1580778000000|2020-02-04 01:00:00|5438.7|5435.9|5421.9|5419.1|5446.1|5443.3|5414.3|5411.5|2553
1580778300000|2020-02-04 01:05:00|5422|5419.2|5405.9|5403.1|5431.7|5428.9|5405|5402.2|1306
1580778600000|2020-02-04 01:10:00|5405|5402.2|5423.9|5421.1|5424.9|5422.1|5398.6|5395.8|1406
1580778900000|2020-02-04 01:15:00|5423|5420.2|5426.3|5423.5|5432.1|5429.3|5421.9|5419.1|655
1580779200000|2020-02-04 01:20:00|5425.9|5423.1|5444.8|5442|5445.2|5442.4|5422.1|5419.3|1441
1580779500000|2020-02-04 01:25:00|5443.8|5441|5443.8|5441|5446.9|5444.1|5436.9|5434.1|513
1580779800000|2020-02-04 01:30:00|5443.9|5441.1|5454.9|5452.1|5454.9|5452.1|5440|5437.2|783
1580780100000|2020-02-04 01:35:00|5455.8|5453|5464.8|5462|5474.1|5471.3|5455.8|5453|1059
1580780400000|2020-02-04 01:40:00|5463.9|5461.1|5460.9|5458.1|5468.9|5466.1|5458.9|5456.1|867
1580780700000|2020-02-04 01:45:00|5461|5458.2|5465.9|5463.1|5470|5467.2|5459.1|5456.3|563
1580781000000|2020-02-04 01:50:00|5466.4|5463.6|5457.5|5454.7|5466.4|5463.6|5454.6|5451.8|433
1580781300000|2020-02-04 01:55:00|5457.6|5454.8|5464.9|5462.1|5469.9|5467.1|5455.1|5452.3|920
1580781600000|2020-02-04 02:00:00|5463.2|5460.4|5465.9|5463.1|5467.4|5464.6|5453.9|5451.1|934
1580781900000|2020-02-04 02:05:00|5465.8|5463|5476.3|5473.5|5476.8|5474|5461.9|5459.1|607
1580782200000|2020-02-04 02:10:00|5475.8|5473|5473.7|5470.9|5477.8|5475|5473.7|5470.9|570
1580782500000|2020-02-04 02:15:00|5472.7|5469.9|5471.7|5468.9|5476.2|5473.4|5470.8|5468|607
1580782800000|2020-02-04 02:20:00|5472.2|5469.4|5463.4|5460.6|5472.7|5469.9|5461.7|5458.9|725
1580783100000|2020-02-04 02:25:00|5463.8|5461|5482.3|5479.5|5482.7|5479.9|5463.8|5461|817
1580783400000|2020-02-04 02:30:00|5482.7|5479.9|5485.8|5483|5489.7|5486.9|5479.8|5477|681
1580783700000|2020-02-04 02:35:00|5485|5482.2|5485|5482.2|5487.8|5485|5482.4|5479.6|274
1580784000000|2020-02-04 02:40:00|5484.9|5482.1|5481.6|5478.8|5487|5484.2|5479.6|5476.8|810
1580784300000|2020-02-04 02:45:00|5481.5|5478.7|5479|5476.2|5482.1|5479.3|5477.1|5474.3|443
1580784600000|2020-02-04 02:50:00|5479.1|5476.3|5480.2|5477.4|5481.2|5478.4|5473.7|5470.8|385
1580784900000|2020-02-04 02:55:00|5479.7|5476.9|5477.8|5475|5479.8|5477|5475.8|5473|118
1580785200000|2020-02-04 03:00:00|5477.3|5474.5|5476.2|5473.4|5479.3|5476.5|5475.2|5472.4|197
1580785500000|2020-02-04 03:05:00|5475.8|5473|5473.4|5470.6|5475.8|5473|5470.8|5468|258
1580785800000|2020-02-04 03:10:00|5472.3|5469.5|5476.3|5473.5|5476.3|5473.5|5470.4|5467.6|139
1580786100000|2020-02-04 03:15:00|5475.3|5472.5|5475.5|5472.7|5477.3|5474.5|5469.4|5466.6|299
1580786400000|2020-02-04 03:20:00|5476|5473.2|5475.5|5472.7|5480.5|5477.7|5475.5|5472.7|132
1580786700000|2020-02-04 03:25:00|5475.9|5473.1|5476.5|5473.7|5477|5474.2|5474.5|5471.7|165
1580787000000|2020-02-04 03:30:00|5476.6|5473.8|5477.9|5475.1|5479.4|5476.6|5475.6|5472.8|160
1580787300000|2020-02-04 03:35:00|5478.4|5475.6|5478.5|5475.7|5481.4|5478.6|5477.5|5474.7|332
1580787600000|2020-02-04 03:40:00|5478.4|5475.6|5479.5|5476.7|5479.6|5476.8|5476.5|5473.7|115
1580787900000|2020-02-04 03:45:00|5479|5476.2|5479.4|5476.6|5480.5|5477.7|5479|5476.2|248
1580788200000|2020-02-04 03:50:00|5478.9|5476.1|5482.4|5479.6|5482.9|5480.1|5477.4|5474.6|183
1580788500000|2020-02-04 03:55:00|5481.9|5479.1|5479.4|5476.6|5482.4|5479.6|5479.4|5476.6|35
1580788800000|2020-02-04 04:00:00|5480.3|5477.5|5480.9|5478.1|5483.4|5480.6|5479.4|5476.6|74
1580789100000|2020-02-04 04:05:00|5479.4|5476.6|5476.4|5473.6|5480.4|5477.6|5475.4|5472.6|104
1580789400000|2020-02-04 04:10:00|5476.5|5473.7|5473.3|5470.5|5477.4|5474.6|5470.9|5467|183
1580789700000|2020-02-04 04:15:00|5473.4|5470.6|5468.4|5465.6|5474.4|5471.6|5468.4|5465.6|72
1580790000000|2020-02-04 04:20:00|5468.3|5465.5|5471.4|5468.6|5471.4|5468.6|5467.4|5464.6|264
1580790300000|2020-02-04 04:25:00|5471.3|5468.5|5469.4|5466.6|5472.4|5469.6|5469.4|5466.6|87
1580790600000|2020-02-04 04:30:00|5470.4|5467.6|5474.4|5471.6|5475.4|5472.6|5469.4|5466.6|162
1580790900000|2020-02-04 04:35:00|5475.4|5472.6|5476.2|5473.4|5477.4|5474.6|5474.4|5471.6|293
1580791200000|2020-02-04 04:40:00|5476.4|5473.6|5474.4|5471.6|5476.4|5473.6|5473.9|5471.1|103
1580791500000|2020-02-04 04:45:00|5475.4|5472.6|5478.4|5475.6|5478.4|5475.6|5475.4|5472.6|39
1580791800000|2020-02-04 04:50:00|5478.3|5475.5|5480.3|5477.5|5483.3|5480.5|5478.3|5475.5|78
1580792100000|2020-02-04 04:55:00|5480.2|5477.4|5483.3|5480.5|5483.3|5480.5|5478.7|5475.9|56
1580792400000|2020-02-04 05:00:00|5483.4|5480.6|5478.8|5476|5486.3|5483.5|5477.4|5474.6|217
1580792700000|2020-02-04 05:05:00|5479.2|5476.4|5475.4|5472.6|5480.4|5477.6|5475.3|5472.5|153
1580793000000|2020-02-04 05:10:00|5475.8|5473|5477.8|5475|5477.9|5475.1|5473.3|5470.5|83
1580793300000|2020-02-04 05:15:00|5477.4|5474.6|5478.9|5476.1|5480.3|5477.5|5477.4|5474.6|25
1580793600000|2020-02-04 05:20:00|5478.8|5476|5476.5|5473.7|5479.5|5476.7|5475.4|5472.6|59
1580793900000|2020-02-04 05:25:00|5476.4|5473.6|5475.4|5472.6|5476.4|5473.6|5475.4|5472.6|138
1580794200000|2020-02-04 05:30:00|5475.5|5472.7|5490.9|5488.1|5490.9|5488.1|5475.4|5472.6|855
1580794500000|2020-02-04 05:35:00|5491|5488.2|5493.5|5490.7|5494.4|5491.6|5489.5|5486.7|234
1580794800000|2020-02-04 05:40:00|5493.4|5490.6|5493.4|5490.6|5495.3|5492.5|5491.5|5488.7|240
1580795100000|2020-02-04 05:45:00|5493.3|5490.5|5493.4|5490.6|5493.5|5490.7|5491|5488.2|105
1580795400000|2020-02-04 05:50:00|5493|5490.2|5492.3|5489.5|5498.3|5495.5|5490.5|5487.7|181
1580795700000|2020-02-04 05:55:00|5492.6|5489.8|5493|5490.2|5494.4|5491.6|5490.5|5487.7|164
1580796000000|2020-02-04 06:00:00|5492.5|5489.7|5493.4|5490.6|5496.9|5494.1|5491.5|5488.7|121
1580796300000|2020-02-04 06:05:00|5493|5490.2|5498.9|5496.1|5499.3|5496.5|5492.4|5489.6|323
1580796600000|2020-02-04 06:10:00|5498.1|5495.3|5498.5|5495.7|5501.4|5498.6|5495.7|5492.9|215
1580796900000|2020-02-04 06:15:00|5497.9|5495.1|5497.4|5494.6|5503|5500.2|5496.5|5493.7|254
1580797200000|2020-02-04 06:20:00|5497.5|5494.7|5497.5|5494.7|5500.4|5497.6|5497|5494.2|73
1580797500000|2020-02-04 06:25:00|5498.4|5495.6|5492.6|5489.8|5500.5|5497.7|5492.5|5489.7|218
1580797800000|2020-02-04 06:30:00|5492.5|5489.7|5492.4|5489.6|5494.5|5491.7|5490.5|5487.7|300
1580798100000|2020-02-04 06:35:00|5492|5489.2|5490.7|5487.9|5492.5|5489.7|5488.5|5485.7|184
1580798400000|2020-02-04 06:40:00|5490.5|5487.7|5492.4|5489.6|5494.5|5491.7|5489.1|5486.3|126
1580798700000|2020-02-04 06:45:00|5492|5489.2|5491.7|5488.9|5493|5490.2|5488.1|5485.3|407
1580799000000|2020-02-04 06:50:00|5492.5|5489.7|5493.7|5490.9|5494.1|5491.3|5491.2|5488.4|154
1580799300000|2020-02-04 06:55:00|5494.5|5491.7|5492.2|5489.4|5497.6|5494.8|5492.2|5489.4|159
1580799600000|2020-02-04 07:00:00|5491.7|5488.9|5487.9|5485.1|5493.2|5490.4|5481|5478.2|1058
1580799900000|2020-02-04 07:05:00|5487.8|5485|5469.2|5466.4|5488.3|5485.5|5468.3|5465.5|843
1580800200000|2020-02-04 07:10:00|5469.1|5466.3|5471.1|5468.3|5474.1|5471.3|5469.1|5466.3|375
1580800500000|2020-02-04 07:15:00|5471.6|5468.8|5469.1|5466.3|5472.1|5469.3|5465.3|5462.5|551
1580800800000|2020-02-04 07:20:00|5468.6|5465.8|5475.4|5472.6|5479.9|5477.1|5467.1|5464.3|1048
1580801100000|2020-02-04 07:25:00|5475.9|5473.1|5482.1|5479.3|5482.1|5479.3|5472.9|5470.1|903
1580801400000|2020-02-04 07:30:00|5482|5479.2|5482.1|5479.3|5483.1|5480.3|5476.1|5473.3|695
1580801700000|2020-02-04 07:35:00|5481.6|5478.8|5472.1|5469.3|5486.1|5483.3|5470.6|5467.8|814
1580802000000|2020-02-04 07:40:00|5471.3|5468.5|5472.3|5469.5|5473.1|5470.3|5467.3|5464.5|1288
1580802300000|2020-02-04 07:45:00|5471.8|5469|5464.5|5461.7|5473.8|5471|5461.5|5458.7|1019
1580802600000|2020-02-04 07:50:00|5463.6|5460.8|5464|5461.2|5466|5463.2|5460.5|5457.7|936
1580802900000|2020-02-04 07:55:00|5463.5|5460.7|5465.2|5462.4|5473.2|5470.4|5463.2|5460.4|1181
1580803200000|2020-02-04 08:00:00|5466.1|5463.3|5465.3|5462.5|5468|5465.2|5458|5455.2|1490
1580803500000|2020-02-04 08:05:00|5465.2|5462.4|5477.4|5474.6|5477.9|5475.1|5461.8|5459|1975
1580803800000|2020-02-04 08:10:00|5477.9|5475.1|5476.3|5473.5|5481.4|5478.6|5470|5467.2|1921
1580804100000|2020-02-04 08:15:00|5476.4|5473.6|5482.4|5479.6|5482.9|5480.1|5476.4|5473.6|1365
1580804400000|2020-02-04 08:20:00|5482.9|5480.1|5493.8|5491|5502.5|5499.7|5480.9|5478.1|2231
1580804700000|2020-02-04 08:25:00|5493.7|5490.9|5493.9|5491.1|5496.7|5493.9|5486|5483.2|4787
1580805000000|2020-02-04 08:30:00|5494.7|5491.9|5479|5476.2|5494.9|5492.1|5477.7|5474.9|5024
1580805300000|2020-02-04 08:35:00|5479.1|5476.3|5485.9|5483.1|5486.9|5484.1|5473.2|5470.4|2553
1580805600000|2020-02-04 08:40:00|5485.4|5482.6|5484.4|5481.6|5488.8|5486|5483|5480.2|1225
1580805900000|2020-02-04 08:45:00|5484.3|5481.5|5480.3|5477.5|5485.7|5482.9|5477.8|5475|519
1580806200000|2020-02-04 08:50:00|5480.4|5477.6|5495.1|5492.3|5497.6|5494.8|5475.9|5473.1|2279
1580806500000|2020-02-04 08:55:00|5494.7|5491.9|5506.4|5503.6|5509.4|5506.6|5494.6|5491.8|2696
1580806800000|2020-02-04 09:00:00|5506.5|5503.7|5527.2|5524.4|5533|5530.2|5505.5|5502.7|5844
1580807100000|2020-02-04 09:05:00|5527.6|5524.8|5528.1|5525.3|5541.9|5539.1|5525.6|5522.8|2535
1580807400000|2020-02-04 09:10:00|5528|5525.2|5519.1|5516.3|5540.9|5538.1|5518.1|5515.3|4105
1580807700000|2020-02-04 09:15:00|5519.5|5516.7|5520.6|5517.8|5523.5|5520.7|5514.6|5511.8|1686
1580808000000|2020-02-04 09:20:00|5519.6|5516.8|5504|5501.2|5520.1|5517.3|5503.5|5500.7|1886
1580808300000|2020-02-04 09:25:00|5503.5|5500.7|5507.5|5504.7|5509|5506.2|5498|5495.2|1969
1580808600000|2020-02-04 09:30:00|5508|5505.2|5504|5501.2|5519.9|5517.1|5502|5499.2|2222
1580808900000|2020-02-04 09:35:00|5503.1|5500.3|5506.7|5503.9|5509|5506.2|5503|5500.2|737
1580809200000|2020-02-04 09:40:00|5505.9|5503.1|5503.4|5500.6|5510.6|5507.8|5500|5497.2|1619
1580809500000|2020-02-04 09:45:00|5502.9|5500.1|5508.8|5506|5515.3|5512.5|5502.9|5500.1|887
1580809800000|2020-02-04 09:50:00|5507.9|5505.1|5511.8|5509|5511.9|5509.1|5506.4|5503.6|496
1580810100000|2020-02-04 09:55:00|5511.7|5508.9|5493.6|5490.8|5511.7|5508.9|5488.1|5485.3|1734
1580810400000|2020-02-04 10:00:00|5493.1|5490.3|5496.3|5493.5|5496.9|5494.1|5483|5480.2|1654
1580810700000|2020-02-04 10:05:00|5496.9|5494.1|5489.7|5486.9|5499.3|5496.5|5487.9|5485.1|1592
1580811000000|2020-02-04 10:10:00|5489.9|5487.1|5487.1|5484.3|5491.8|5489|5482.8|5480|1152
1580811300000|2020-02-04 10:15:00|5486.2|5483.4|5480.1|5477.3|5491.1|5488.3|5477.5|5474.7|1416
1580811600000|2020-02-04 10:20:00|5479.6|5476.8|5481.6|5478.8|5486.9|5484.1|5476.6|5473.8|1119
1580811900000|2020-02-04 10:25:00|5481.5|5478.7|5483.1|5480.3|5484.1|5481.3|5476.2|5473.4|1311
1580812200000|2020-02-04 10:30:00|5482.2|5479.4|5491.1|5488.3|5492.1|5489.3|5479.2|5476.4|1359
1580812500000|2020-02-04 10:35:00|5490.2|5487.4|5493.2|5490.4|5494.1|5491.3|5485.2|5482.4|720
1580812800000|2020-02-04 10:40:00|5492.3|5489.5|5493.1|5490.3|5497|5494.2|5490.2|5487.4|955
1580813100000|2020-02-04 10:45:00|5492.2|5489.4|5479.1|5476.3|5494.1|5491.3|5478.1|5475.3|1619
1580813400000|2020-02-04 10:50:00|5479|5476.2|5487|5484.2|5488|5485.2|5477.1|5474.3|929
1580813700000|2020-02-04 10:55:00|5487.8|5485|5484.7|5481.9|5487.9|5485.1|5480.1|5477.3|455
1580814000000|2020-02-04 11:00:00|5484.6|5481.8|5482.7|5479.9|5488|5485.2|5479.8|5477|951
1580814300000|2020-02-04 11:05:00|5483.3|5480.5|5484.3|5481.5|5485.8|5483|5475.4|5472.6|1603
1580814600000|2020-02-04 11:10:00|5483.8|5481|5495.3|5492.5|5498.3|5495.5|5481.4|5478.6|1679
1580814900000|2020-02-04 11:15:00|5496.3|5493.5|5490.8|5488|5497.2|5494.4|5490.3|5487.5|1112
1580815200000|2020-02-04 11:20:00|5490.4|5487.6|5491.4|5488.6|5494.3|5491.5|5489.8|5487|521
1580815500000|2020-02-04 11:25:00|5491|5488.2|5498.2|5495.4|5498.3|5495.5|5489.5|5486.7|925
1580815800000|2020-02-04 11:30:00|5498.3|5495.5|5493.3|5490.5|5500.1|5497.3|5492.8|5490|1079
1580816100000|2020-02-04 11:35:00|5493.2|5490.4|5485.2|5482.4|5493.3|5490.5|5484.8|5482|1436
1580816400000|2020-02-04 11:40:00|5485.3|5482.5|5501.1|5498.3|5505|5502.2|5464.2|5461.4|6591
1580816700000|2020-02-04 11:45:00|5501|5498.2|5496.2|5493.4|5501.1|5498.3|5492.2|5489.4|659
1580817000000|2020-02-04 11:50:00|5495.3|5492.5|5480|5477.2|5496.7|5493.9|5477.4|5474.6|2124
1580817300000|2020-02-04 11:55:00|5479.6|5476.8|5477.5|5474.7|5483.6|5480.8|5476.6|5473.8|675
1580817600000|2020-02-04 12:00:00|5477.6|5474.8|5476.5|5473.7|5481.6|5478.8|5475.5|5472.7|901
1580817900000|2020-02-04 12:05:00|5475.6|5472.8|5469.5|5466.7|5475.6|5472.8|5469.1|5466.3|487
1580818200000|2020-02-04 12:10:00|5469.6|5466.8|5467.6|5464.8|5471.4|5468.6|5466.6|5463.8|1366
1580818500000|2020-02-04 12:15:00|5466.6|5463.8|5476.5|5473.7|5478.6|5475.8|5466.6|5463.8|743
1580818800000|2020-02-04 12:20:00|5477.4|5474.6|5480|5477.2|5480.5|5477.7|5473.5|5470.7|1146
1580819100000|2020-02-04 12:25:00|5479.5|5476.7|5497.6|5494.8|5498.3|5495.5|5476.5|5473.7|1888
1580819400000|2020-02-04 12:30:00|5497.5|5494.7|5494.5|5491.7|5505.4|5502.6|5491.5|5488.7|1791
1580819700000|2020-02-04 12:35:00|5494.4|5491.6|5504.5|5501.7|5505.5|5502.7|5493.5|5490.7|817
1580820000000|2020-02-04 12:40:00|5505.3|5502.5|5504.5|5501.7|5514.9|5512.1|5504|5501.2|1132
1580820300000|2020-02-04 12:45:00|5503.5|5500.7|5492.9|5490.1|5503.5|5500.7|5492.5|5489.7|1190
1580820600000|2020-02-04 12:50:00|5492.7|5489.9|5490.6|5487.8|5492.7|5489.9|5488.6|5485.8|1164
1580820900000|2020-02-04 12:55:00|5490.1|5487.3|5486.6|5483.8|5490.6|5487.8|5484.6|5481.8|755
1580821200000|2020-02-04 13:00:00|5487.5|5484.7|5481.1|5478.3|5492.1|5489.3|5472.8|5470|1993
1580821500000|2020-02-04 13:05:00|5480.7|5477.9|5491.3|5488.5|5491.3|5488.5|5478.5|5475.7|1385
1580821800000|2020-02-04 13:10:00|5491.4|5488.6|5517.2|5514.4|5518.2|5515.4|5486.5|5483.7|5211
1580822100000|2020-02-04 13:15:00|5518.3|5515.5|5520.7|5517.9|5525.8|5523|5506.6|5503.8|4820
1580822400000|2020-02-04 13:20:00|5520.8|5518|5528.4|5525.6|5528.8|5526|5520.8|5518|2534
1580822700000|2020-02-04 13:25:00|5528|5525.2|5565.8|5563|5568.2|5565.4|5524|5521.2|7857
1580823000000|2020-02-04 13:30:00|5565.3|5562.5|5547|5544.2|5566.3|5563.5|5542.1|5539.3|3371
1580823300000|2020-02-04 13:35:00|5547.4|5544.6|5545.6|5542.8|5549.5|5546.7|5536.7|5533.9|3793
1580823600000|2020-02-04 13:40:00|5545.7|5542.9|5527.9|5525.1|5546.5|5543.7|5524|5521.2|3305
1580823900000|2020-02-04 13:45:00|5527.5|5524.7|5531.8|5529|5534.8|5532|5520.9|5518.1|2152
1580824200000|2020-02-04 13:50:00|5532.7|5529.9|5547|5544.2|5548.7|5545.9|5532.3|5529.5|1704
1580824500000|2020-02-04 13:55:00|5547.1|5544.3|5544.5|5541.7|5550|5547.2|5541.5|5538.7|1674
1580824800000|2020-02-04 14:00:00|5544.6|5541.8|5525.5|5522.7|5545.6|5542.8|5515.1|5512.3|3188
1580825100000|2020-02-04 14:05:00|5524.6|5521.8|5528.5|5525.7|5533.5|5530.7|5518.6|5515.8|1419
1580825400000|2020-02-04 14:10:00|5527.7|5524.9|5515|5512.2|5532.5|5529.7|5513|5510.2|3961
1580825700000|2020-02-04 14:15:00|5514|5511.2|5516.9|5514.1|5517.9|5515.1|5503.9|5501.1|2215
1580826000000|2020-02-04 14:20:00|5516.4|5513.6|5518|5515.2|5520.9|5518.1|5513.2|5510.4|2171
1580826300000|2020-02-04 14:25:00|5517.2|5514.4|5508.2|5505.4|5517.2|5514.4|5504.2|5501.4|2186
1580826600000|2020-02-04 14:30:00|5508.6|5505.8|5494.1|5491.3|5512.1|5509.3|5494|5491.2|2794
1580826900000|2020-02-04 14:35:00|5494|5491.2|5483.1|5480.3|5501.1|5498.3|5480.2|5477.4|4078
1580827200000|2020-02-04 14:40:00|5482.7|5479.9|5486.4|5483.6|5486.4|5483.6|5473.4|5470.6|4256
1580827500000|2020-02-04 14:45:00|5485.9|5483.1|5508.6|5505.8|5509.6|5506.8|5485.4|5482.6|4945
1580827800000|2020-02-04 14:50:00|5509|5506.2|5487|5484.2|5511.2|5508.4|5478.1|5475.3|3317
1580828100000|2020-02-04 14:55:00|5486.6|5483.8|5483|5480.2|5503.9|5501.1|5481.2|5478.4|3367
1580828400000|2020-02-04 15:00:00|5482.5|5479.7|5475|5472.2|5483|5480.2|5461.8|5459|4852
1580828700000|2020-02-04 15:05:00|5475.9|5473.1|5468.5|5465.7|5476.3|5473.5|5457|5454.2|3334
1580829000000|2020-02-04 15:10:00|5469|5466.2|5459.1|5456.3|5472.5|5469.7|5455|5452.2|2013
1580829300000|2020-02-04 15:15:00|5458.2|5455.4|5466.6|5463.8|5472.6|5469.8|5455.1|5452.3|2201
1580829600000|2020-02-04 15:20:00|5466.2|5463.4|5471.1|5468.3|5474.1|5471.3|5458.8|5456|1459
1580829900000|2020-02-04 15:25:00|5471.2|5468.4|5479.1|5476.3|5481.1|5478.3|5468.1|5465.3|1920
1580830200000|2020-02-04 15:30:00|5480.1|5477.3|5480.8|5478|5485.5|5482.7|5470.6|5467.8|2173
1580830500000|2020-02-04 15:35:00|5480.9|5478.1|5484.7|5481.9|5491.7|5488.9|5474.5|5471.7|2639
1580830800000|2020-02-04 15:40:00|5484.3|5481.5|5463.4|5460.6|5486.9|5484.1|5462.9|5460.1|2830
1580831100000|2020-02-04 15:45:00|5463.3|5460.5|5452|5449.2|5464.7|5461.9|5448|5445.2|3170
1580831400000|2020-02-04 15:50:00|5451.8|5449|5472.9|5470.1|5476|5473.2|5446.9|5444.1|2544
1580831700000|2020-02-04 15:55:00|5473|5470.2|5472|5469.2|5480.9|5478.1|5467.8|5465|2256
1580832000000|2020-02-04 16:00:00|5471.6|5468.8|5478|5475.2|5495.7|5492.9|5469.4|5466.6|2971
1580832300000|2020-02-04 16:05:00|5478.4|5475.6|5475.2|5472.4|5492.8|5490|5468.3|5465.5|2533
1580832600000|2020-02-04 16:10:00|5475.6|5472.8|5494.5|5491.7|5499.5|5496.7|5468.7|5465.9|4223
1580832900000|2020-02-04 16:15:00|5494|5491.2|5515|5512.2|5517.4|5514.6|5483.6|5480.8|6573
1580833200000|2020-02-04 16:20:00|5516.3|5513.5|5505.2|5502.4|5534.8|5532|5505.2|5502.4|7937
1580833500000|2020-02-04 16:25:00|5505.1|5502.3|5495.1|5492.3|5516.7|5513.9|5489.1|5486.3|6922
1580833800000|2020-02-04 16:30:00|5495|5492.2|5492.6|5489.8|5510.9|5508.1|5492.2|5489.4|4448
1580834100000|2020-02-04 16:35:00|5492.2|5489.4|5505.4|5502.6|5506.5|5503.7|5483.1|5480.3|2211
1580834400000|2020-02-04 16:40:00|5505|5502.2|5517.5|5514.7|5519.6|5516.8|5501.9|5499.1|3614
1580834700000|2020-02-04 16:45:00|5516.5|5513.7|5508.6|5505.8|5517.5|5514.7|5504.8|5502|2121
1580835000000|2020-02-04 16:50:00|5508.2|5505.4|5496|5493.2|5511.8|5509|5494|5491.2|2585
1580835300000|2020-02-04 16:55:00|5496.4|5493.6|5490.9|5488.1|5497.8|5495|5488.8|5486|1294
1580835600000|2020-02-04 17:00:00|5490.8|5488|5472.9|5470.1|5494.8|5492|5470|5467.2|3343
1580835900000|2020-02-04 17:05:00|5473|5470.2|5482.2|5479.4|5484.2|5481.4|5466.1|5463.3|2230
1580836200000|2020-02-04 17:10:00|5481.3|5478.5|5477.3|5474.5|5483.3|5480.5|5477.3|5474.5|1252
1580836500000|2020-02-04 17:15:00|5477.4|5474.6|5485.8|5483|5487.6|5484.8|5464.9|5462.1|2771
1580836800000|2020-02-04 17:20:00|5485.7|5482.9|5486.1|5483.3|5488|5485.2|5479.2|5476.4|1226
1580837100000|2020-02-04 17:25:00|5486.2|5483.4|5499.9|5497.1|5502.9|5500.1|5481.3|5478.5|2169
1580837400000|2020-02-04 17:30:00|5500|5497.2|5498.9|5496.1|5509.8|5507|5497.4|5494.6|1216
1580837700000|2020-02-04 17:35:00|5499.8|5497|5505.9|5503.1|5509.8|5507|5484.8|5482|4391
1580838000000|2020-02-04 17:40:00|5505.8|5503|5495|5492.2|5505.8|5503|5494.9|5492.1|1549
1580838300000|2020-02-04 17:45:00|5495.9|5493.1|5483.6|5480.8|5496.4|5493.6|5482.2|5479.4|1626
1580838600000|2020-02-04 17:50:00|5484|5481.2|5476.2|5473.4|5484.6|5481.8|5476.1|5473.3|1380
1580838900000|2020-02-04 17:55:00|5476.6|5473.8|5475.7|5472.9|5481.1|5478.3|5474.1|5471.3|1665
1580839200000|2020-02-04 18:00:00|5476.1|5473.3|5470.4|5467.6|5483.1|5480.3|5469.3|5466.5|1477
1580839500000|2020-02-04 18:05:00|5470.3|5467.5|5471.4|5468.6|5472.8|5470|5464.5|5461.7|794
1580839800000|2020-02-04 18:10:00|5472.3|5469.5|5465.5|5462.7|5472.8|5470|5462.4|5459.6|1375
1580840100000|2020-02-04 18:15:00|5465.3|5462.5|5460.4|5457.6|5467.3|5464.5|5459.4|5456.6|1009
1580840400000|2020-02-04 18:20:00|5460|5457.2|5462.9|5460.1|5465.4|5462.6|5455.5|5452.7|962
1580840700000|2020-02-04 18:25:00|5463|5460.2|5464.5|5461.7|5466.5|5463.7|5455.5|5452.7|1031
1580841000000|2020-02-04 18:30:00|5464.4|5461.6|5455.6|5452.8|5464.4|5461.6|5454.6|5451.8|1017
1580841300000|2020-02-04 18:35:00|5455.5|5452.7|5445.4|5442.6|5455.5|5452.7|5440.6|5437.8|2423
1580841600000|2020-02-04 18:40:00|5445.3|5442.5|5446.4|5443.6|5450|5447.2|5439.9|5437.1|794
1580841900000|2020-02-04 18:45:00|5446.5|5443.7|5451.4|5448.6|5458.3|5455.5|5444.4|5441.6|1217
1580842200000|2020-02-04 18:50:00|5451.8|5449|5449.6|5446.8|5451.9|5449.1|5442.1|5439.3|1674
1580842500000|2020-02-04 18:55:00|5448.5|5445.7|5455.5|5452.7|5459.4|5456.6|5448.5|5445.7|1396
1580842800000|2020-02-04 19:00:00|5455.4|5452.6|5454.4|5451.6|5458.4|5455.6|5443.5|5440.7|1426
1580843100000|2020-02-04 19:05:00|5454.8|5452|5448.4|5445.6|5456.3|5453.5|5446|5443.2|1404
1580843400000|2020-02-04 19:10:00|5448.5|5445.7|5446.4|5443.6|5449.3|5446.5|5434.6|5431.8|2783
1580843700000|2020-02-04 19:15:00|5445.1|5442.3|5422.5|5419.7|5445.4|5442.6|5419.7|5416.9|3238
1580844000000|2020-02-04 19:20:00|5421.7|5418.9|5411.7|5408.9|5426.6|5423.8|5411.7|5408.9|3250
1580844300000|2020-02-04 19:25:00|5411.2|5408.4|5397.7|5394.9|5417.5|5414.7|5395.7|5392.9|10399
1580844600000|2020-02-04 19:30:00|5398.7|5395.9|5401.6|5398.8|5407.6|5404.8|5389.8|5387|3358
1580844900000|2020-02-04 19:35:00|5400.7|5397.9|5403.6|5400.8|5416.5|5413.7|5396.7|5393.9|1244
1580845200000|2020-02-04 19:40:00|5403.2|5400.4|5407.7|5404.9|5411.6|5408.8|5401.6|5398.8|615
1580845500000|2020-02-04 19:45:00|5408.1|5405.3|5408.2|5405.4|5411.6|5408.8|5405.8|5403|853
1580845800000|2020-02-04 19:50:00|5408.1|5405.3|5410.3|5407.5|5411.8|5409|5406.3|5403.5|394
1580846100000|2020-02-04 19:55:00|5410.8|5408|5414.8|5412|5415.8|5413|5410.8|5408|516
1580846400000|2020-02-04 20:00:00|5415.7|5412.9|5418.3|5415.5|5422.8|5420|5415.3|5412.5|317
1580846700000|2020-02-04 20:05:00|5417.8|5415|5424.9|5422.1|5425.8|5423|5416.7|5413.9|327
1580847000000|2020-02-04 20:10:00|5424.8|5422|5430.7|5427.9|5431.2|5428.4|5419.8|5417|458
1580847300000|2020-02-04 20:15:00|5430.3|5427.5|5430.3|5427.5|5431.7|5428.9|5426.8|5424|322
1580847600000|2020-02-04 20:20:00|5429.8|5427|5427.3|5424.5|5438.8|5436|5426.8|5424|432
1580847900000|2020-02-04 20:25:00|5427.7|5424.9|5426.3|5423.5|5427.7|5424.9|5421.7|5418.9|552
1580848200000|2020-02-04 20:30:00|5425.9|5423.1|5418.9|5416.1|5427.9|5425.1|5418.9|5416.1|385
1580848500000|2020-02-04 20:35:00|5418.8|5416|5418.3|5415.5|5420.8|5418|5415.9|5413.1|799
1580848800000|2020-02-04 20:40:00|5418.4|5415.6|5414.4|5411.6|5419.9|5417.1|5413.9|5411.1|286
1580849100000|2020-02-04 20:45:00|5414.8|5412|5413.8|5411|5415.7|5412.9|5411.8|5409|154
1580849400000|2020-02-04 20:50:00|5413.4|5410.6|5412.4|5409.6|5415.3|5412.5|5411.4|5408.6|79
1580849700000|2020-02-04 20:55:00|5412.8|5410|5409.9|5407.1|5412.9|5410.1|5406.9|5404.1|437
1580850000000|2020-02-04 21:00:00|5409.8|5407|5402.8|5400|5409.8|5407|5402.4|5399.6|242
1580850300000|2020-02-04 21:05:00|5402.9|5400.1|5400.9|5398.1|5406.3|5403.5|5399.8|5397|436
1580850600000|2020-02-04 21:10:00|5401|5398.2|5400|5397.2|5402.8|5400|5396|5393.2|210
1580850900000|2020-02-04 21:15:00|5399.6|5396.8|5400.9|5398.1|5403|5400.2|5398.9|5396.1|235
1580851200000|2020-02-04 21:20:00|5400.4|5397.6|5405.4|5402.6|5405.4|5402.6|5398.4|5395.6|126
1580851500000|2020-02-04 21:25:00|5405.2|5402.4|5406.3|5403.5|5407.8|5405|5402.3|5399.5|129
1580851800000|2020-02-04 21:30:00|5406.4|5403.6|5386.9|5384.1|5408.8|5404.3|5386.9|5384.1|540
1580852100000|2020-02-04 21:35:00|5387.3|5384.5|5383.8|5381|5392.2|5389.4|5383|5380.2|498
1580852400000|2020-02-04 21:40:00|5384.2|5381.4|5384.2|5381.4|5385.7|5382.9|5382.3|5379.4|229
1580852700000|2020-02-04 21:45:00|5384.4|5380.4|5382.4|5379.6|5385.4|5381.4|5382.2|5379.4|361
1580853000000|2020-02-04 21:50:00|5382.3|5379.5|5385.3|5382.5|5385.3|5382.5|5373.9|5371.1|304
1580853300000|2020-02-04 21:55:00|5385.7|5382.9|5386.4|5380.4|5389.2|5385.4|5383.3|5379.8|107
1580853600000|2020-02-04 22:00:00|5386.8|5384|5391.4|5387.4|5391.8|5389|5386.8|5384|28
1580853900000|2020-02-04 22:05:00|5391.9|5385.9|5390.3|5386.3|5391.9|5386.5|5389.3|5385.9|5
1580854200000|2020-02-04 22:10:00|5390.1|5387.3|5390.3|5386.3|5390.4|5387.5|5389.4|5386.3|2
1580854500000|2020-02-04 22:15:00|5390.1|5384.1|5389.4|5385.4|5390.1|5385.4|5387.4|5381.4|5
1580854800000|2020-02-04 22:20:00|5388|5385.2|5386.5|5380.5|5388.4|5385.2|5384.8|5378.9|1
1580855100000|2020-02-04 22:25:00|5386.4|5380.4|5386.4|5380.4|5388.5|5385.6|5384.3|5380.4|34
1580855400000|2020-02-04 22:30:00|5385.9|5379.9|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|0
1580855700000|2020-02-04 22:35:00|5386.9|5380.9|5386.4|5380.4|5387|5381|5386.4|5380.4|5
1580856000000|2020-02-04 22:40:00|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.5|5379.5|14
1580856300000|2020-02-04 22:45:00|5385.1|5379.1|5384.9|5378.9|5385.1|5379.1|5384.9|5378.9|0
1580856600000|2020-02-04 22:50:00|5386.6|5383.8|5386.9|5380.9|5388.8|5386|5385.4|5379.4|21
1580856900000|2020-02-04 22:55:00|5387.7|5381.7|5386.9|5380.9|5387.9|5384|5385.9|5379.9|2
1580864400000|2020-02-05 01:00:00|5414.9|5412.1|5425.1|5422.3|5427.1|5424.3|5409.2|5406.4|1206
1580864700000|2020-02-05 01:05:00|5424.2|5421.4|5427.1|5424.3|5430.1|5427.3|5421.7|5418.9|441
1580865000000|2020-02-05 01:10:00|5426.7|5423.9|5436.2|5433.4|5437|5434.2|5426.2|5423.4|532
1580865300000|2020-02-05 01:15:00|5436.1|5433.3|5437.2|5434.4|5437.9|5435.1|5428.6|5425.8|397
1580865600000|2020-02-05 01:20:00|5437.1|5434.3|5444.1|5441.3|5445.2|5442.4|5436.5|5433.7|601
1580865900000|2020-02-05 01:25:00|5444.2|5441.4|5445.7|5442.9|5448.2|5445.4|5441.1|5438.3|271
1580866200000|2020-02-05 01:30:00|5446.1|5443.3|5440.7|5437.9|5448.1|5445.3|5440.7|5437.9|164
1580866500000|2020-02-05 01:35:00|5440.3|5437.5|5445.7|5442.9|5448.2|5445.4|5440|5437.2|246
1580866800000|2020-02-05 01:40:00|5445.2|5442.4|5440.1|5437.3|5445.2|5442.4|5439.2|5436.4|69
1580867100000|2020-02-05 01:45:00|5440.2|5437.4|5439.7|5436.9|5443.1|5440.3|5439.1|5436.3|194
1580867400000|2020-02-05 01:50:00|5439.3|5436.5|5460.2|5457.4|5461.6|5458.8|5439.2|5436.4|667
1580867700000|2020-02-05 01:55:00|5461|5458.2|5465.7|5462.9|5470.1|5467.3|5459.7|5456.9|412
1580868000000|2020-02-05 02:00:00|5465.2|5462.4|5452.7|5449.9|5465.2|5462.4|5452.7|5449.9|236
1580868300000|2020-02-05 02:05:00|5452.3|5449.5|5454.7|5451.9|5458.7|5455.9|5452.3|5449.5|109
1580868600000|2020-02-05 02:10:00|5455.1|5452.3|5455.1|5452.3|5456.2|5453.4|5452.7|5449.9|112
1580868900000|2020-02-05 02:15:00|5455.2|5452.4|5463.9|5461.1|5464|5461.2|5453.2|5450.4|259
1580869200000|2020-02-05 02:20:00|5464|5461.2|5459|5456.2|5465|5462.2|5459|5456.2|48
1580869500000|2020-02-05 02:25:00|5458.5|5455.7|5456.5|5453.7|5459|5456.2|5455|5452.2|84
1580869800000|2020-02-05 02:30:00|5456.9|5454.1|5463.6|5460.8|5463.6|5460.8|5455|5452.2|144
1580870100000|2020-02-05 02:35:00|5463.2|5460.4|5465.1|5462.3|5469.2|5466.4|5461.5|5458.7|164
1580870400000|2020-02-05 02:40:00|5464.6|5461.8|5469.7|5466.9|5470.8|5468|5464.1|5461.3|260
1580870700000|2020-02-05 02:45:00|5469.2|5466.4|5468.7|5465.9|5470.2|5467.4|5464.2|5461.4|208
1580871000000|2020-02-05 02:50:00|5468.2|5465.4|5472.5|5469.7|5475|5472.2|5466.7|5463.9|546
1580871300000|2020-02-05 02:55:00|5472.1|5469.3|5474|5471.2|5476.9|5474.1|5470.1|5467.3|369
1580871600000|2020-02-05 03:00:00|5474.5|5471.7|5467|5464.2|5474.9|5472.1|5467|5464.2|299
1580871900000|2020-02-05 03:05:00|5466.9|5464.1|5468|5465.2|5472|5469.2|5466|5463.2|285
1580872200000|2020-02-05 03:10:00|5467.9|5465.1|5463|5460.2|5468|5465.2|5463|5460.2|105
1580872500000|2020-02-05 03:15:00|5462.6|5459.8|5470.9|5468.1|5471.9|5469.1|5462|5459.2|163
1580872800000|2020-02-05 03:20:00|5469.9|5467.1|5472|5469.2|5472.9|5470.1|5468.9|5466.1|263
1580873100000|2020-02-05 03:25:00|5472.9|5470.1|5474.9|5472.1|5475.9|5473.1|5471|5468.2|181
1580873400000|2020-02-05 03:30:00|5474|5471.2|5473|5470.2|5474.9|5472.1|5469|5466.2|257
1580873700000|2020-02-05 03:35:00|5472.2|5469.4|5472|5469.2|5473|5470.2|5471|5468.2|62
1580874000000|2020-02-05 03:40:00|5471.9|5469.1|5468.4|5465.6|5471.9|5469.1|5467|5464.2|174
1580874300000|2020-02-05 03:45:00|5468.5|5465.7|5466.1|5463.3|5469|5466.2|5465.6|5462.8|60
1580874600000|2020-02-05 03:50:00|5466.6|5463.8|5463|5460.2|5467.6|5464.8|5463|5460.2|38
1580874900000|2020-02-05 03:55:00|5462.6|5459.8|5459.1|5456.3|5463.1|5460.3|5456.2|5453.4|147
1580875200000|2020-02-05 04:00:00|5458.2|5455.4|5459.6|5456.8|5461.1|5458.3|5458.2|5455.4|108
1580875500000|2020-02-05 04:05:00|5459.7|5456.9|5466|5463.2|5466|5463.2|5459.7|5456.9|98
1580875800000|2020-02-05 04:10:00|5466.5|5463.7|5465.1|5462.3|5466.5|5463.7|5464.1|5461.3|24
1580876100000|2020-02-05 04:15:00|5465|5462.2|5466.1|5463.3|5466.1|5463.3|5465|5462.2|13
1580876400000|2020-02-05 04:20:00|5465.6|5462.8|5467.1|5464.3|5467.6|5464.8|5465.6|5462.8|9
1580876700000|2020-02-05 04:25:00|5467.6|5464.8|5465|5462.2|5468.1|5465.3|5464.1|5461.3|60
1580877000000|2020-02-05 04:30:00|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5464.1|5461.3|17
1580877300000|2020-02-05 04:35:00|5466.1|5463.3|5463.1|5460.3|5466.1|5463.3|5463.1|5460.3|34
1580877600000|2020-02-05 04:40:00|5463.2|5460.4|5461.1|5458.3|5464.1|5461.3|5461.1|5458.3|70
1580877900000|2020-02-05 04:45:00|5462.1|5459.3|5461.1|5458.3|5465.1|5462.3|5461.1|5458.3|81
1580878200000|2020-02-05 04:50:00|5460.6|5457.8|5465.6|5462.8|5467.2|5464.4|5460.6|5457.8|99
1580878500000|2020-02-05 04:55:00|5465.7|5462.9|5466.2|5463.4|5467.2|5464.4|5464.3|5461.5|84
1580878800000|2020-02-05 05:00:00|5465.7|5462.9|5464.6|5461.8|5466.1|5463.3|5463.6|5460.8|48
1580879100000|2020-02-05 05:05:00|5465|5462.2|5470.1|5467.3|5471.1|5468.3|5464.6|5461.8|58
1580879400000|2020-02-05 05:10:00|5470|5467.2|5470.1|5467.3|5470.1|5467.3|5465.1|5462.3|156
1580879700000|2020-02-05 05:15:00|5470|5467.2|5470|5467.2|5471.5|5468.7|5470|5467.2|67
1580880000000|2020-02-05 05:20:00|5470.1|5467.3|5466.1|5463.3|5470.1|5467.3|5464.1|5461.3|143
1580880300000|2020-02-05 05:25:00|5465.7|5462.9|5463.1|5460.3|5466.2|5463.4|5462.1|5459.3|23
1580880600000|2020-02-05 05:30:00|5462.3|5459.5|5458.6|5455.8|5462.3|5459.5|5457.2|5454.4|132
1580880900000|2020-02-05 05:35:00|5458.2|5455.4|5461.1|5458.3|5465.1|5462.3|5458.2|5455.4|176
1580881200000|2020-02-05 05:40:00|5461.2|5458.4|5459.7|5456.9|5463.2|5460.4|5459.1|5456.3|120
1580881500000|2020-02-05 05:45:00|5460.2|5457.4|5458.8|5456|5461.1|5458.3|5457|5454.2|319
1580881800000|2020-02-05 05:50:00|5458.7|5455.9|5453.3|5450.5|5459.3|5456.5|5450.3|5447.5|296
1580882100000|2020-02-05 05:55:00|5453.2|5450.4|5451.3|5448.5|5453.3|5450.5|5450.2|5447.4|152
1580882400000|2020-02-05 06:00:00|5450.9|5448.1|5454.1|5451.3|5454.2|5451.4|5449.8|5447|167
1580882700000|2020-02-05 06:05:00|5454.2|5451.4|5454.3|5451.5|5454.3|5451.5|5451.2|5448.4|115
1580883000000|2020-02-05 06:10:00|5454.2|5451.4|5454.7|5451.9|5460.1|5457.3|5454.2|5451.4|195
1580883300000|2020-02-05 06:15:00|5454.8|5452|5455.2|5452.4|5455.9|5453.1|5451.8|5449|152
1580883600000|2020-02-05 06:20:00|5455.3|5452.5|5450.7|5447.9|5455.3|5452.5|5450.3|5447.5|121
1580883900000|2020-02-05 06:25:00|5450.3|5447.5|5450.2|5447.4|5451.8|5449|5449.3|5446.5|85
1580884200000|2020-02-05 06:30:00|5450.3|5447.5|5451.3|5448.5|5453.2|5450.4|5449.8|5447|93
1580884500000|2020-02-05 06:35:00|5451.2|5448.4|5453.8|5451|5457.2|5454.4|5450.7|5447.9|93
1580884800000|2020-02-05 06:40:00|5453.3|5450.5|5453.3|5450.5|5454.8|5452|5451.3|5448.5|204
1580885100000|2020-02-05 06:45:00|5452.8|5450|5450.3|5447.5|5454.8|5452|5450.3|5447.5|125
1580885400000|2020-02-05 06:50:00|5449.5|5446.7|5454.8|5452|5455.7|5452.9|5449.2|5446.4|159
1580885700000|2020-02-05 06:55:00|5454.3|5451.5|5451.8|5449|5454.3|5451.5|5450.3|5447.5|180
1580886000000|2020-02-05 07:00:00|5451.4|5448.6|5442.1|5439.3|5451.4|5448.6|5440.3|5437.5|525
1580886300000|2020-02-05 07:05:00|5441.3|5438.5|5434.1|5431.3|5442.1|5439.3|5427.1|5424.3|674
1580886600000|2020-02-05 07:10:00|5433.3|5430.5|5434.1|5431.3|5439.1|5436.3|5431.1|5428.3|542
1580886900000|2020-02-05 07:15:00|5433.7|5430.9|5425.2|5422.4|5433.7|5430.9|5421.8|5419|534
1580887200000|2020-02-05 07:20:00|5424.4|5421.6|5423.3|5420.5|5425.3|5422.5|5422.3|5419.5|321
1580887500000|2020-02-05 07:25:00|5423.2|5420.4|5427.3|5424.5|5430.6|5427.8|5422.2|5419.4|353
1580887800000|2020-02-05 07:30:00|5426.3|5423.5|5431.6|5428.8|5432.6|5429.8|5424.1|5421.3|306
1580888100000|2020-02-05 07:35:00|5431.1|5428.3|5429.1|5426.3|5435.9|5433.1|5428.1|5425.3|360
1580888400000|2020-02-05 07:40:00|5429|5426.2|5428|5425.2|5429|5426.2|5427.1|5424.3|270
1580888700000|2020-02-05 07:45:00|5427.2|5424.4|5427|5424.2|5428|5425.2|5419.1|5416.3|627
1580889000000|2020-02-05 07:50:00|5427.1|5424.3|5422.5|5419.7|5429|5426.2|5422|5419.2|714
1580889300000|2020-02-05 07:55:00|5422|5419.2|5424|5421.2|5424.4|5421.6|5418.9|5416.1|579
1580889600000|2020-02-05 08:00:00|5423.1|5420.3|5421|5418.2|5423.9|5421.1|5417|5414.2|844
1580889900000|2020-02-05 08:05:00|5420.5|5417.7|5425|5422.2|5425.9|5423.1|5420|5417.2|1193
1580890200000|2020-02-05 08:10:00|5424.9|5422.1|5432.5|5429.7|5432.5|5429.7|5424.5|5421.7|1058
1580890500000|2020-02-05 08:15:00|5432.9|5430.1|5422.9|5420.1|5433.9|5431.1|5420.2|5417.4|741
1580890800000|2020-02-05 08:20:00|5422.5|5419.7|5435.8|5433|5436.8|5434|5421|5418.2|1402
1580891100000|2020-02-05 08:25:00|5435|5432.2|5436.4|5433.6|5438.6|5435.8|5429.8|5427|2763
1580891400000|2020-02-05 08:30:00|5437.2|5434.4|5457.9|5455.1|5463|5460.2|5433.4|5430.6|3740
1580891700000|2020-02-05 08:35:00|5458.1|5455.3|5477.9|5475.1|5479.7|5476.9|5454.1|5451.3|4888
1580892000000|2020-02-05 08:40:00|5477.8|5475|5480.5|5477.7|5501.5|5498.7|5477.8|5475|5165
1580892300000|2020-02-05 08:45:00|5481.3|5478.5|5514.8|5512|5524.2|5521.4|5477.2|5474.4|8663
1580892600000|2020-02-05 08:50:00|5514.6|5511.8|5498.6|5495.8|5526.6|5523.8|5497.6|5494.8|7123
1580892900000|2020-02-05 08:55:00|5498.2|5495.4|5524.1|5521.3|5524.1|5521.3|5492.7|5489.9|5416
1580893200000|2020-02-05 09:00:00|5524.3|5521.5|5519.4|5516.6|5524.3|5521.5|5505.7|5502.9|3550
1580893500000|2020-02-05 09:05:00|5519.8|5517|5577|5574.2|5582|5579.2|5517.9|5515.1|9851
1580893800000|2020-02-05 09:10:00|5577.4|5574.6|5561|5558.2|5579.8|5577|5556.4|5553.6|4272
1580894100000|2020-02-05 09:15:00|5560.9|5558.1|5569.6|5566.8|5585.6|5582.8|5559.9|5557.1|5207
1580894400000|2020-02-05 09:20:00|5570|5567.2|5553.8|5551|5580|5577.2|5544.3|5541.5|5475
1580894700000|2020-02-05 09:25:00|5553|5550.2|5559.9|5557.1|5574.2|5571.4|5552.9|5550.1|3171
1580895000000|2020-02-05 09:30:00|5559.4|5556.6|5538.9|5536.1|5571.3|5568.5|5538.9|5536.1|5318
1580895300000|2020-02-05 09:35:00|5538.5|5535.7|5539.1|5536.3|5547|5544.2|5531.3|5528.5|4780
1580895600000|2020-02-05 09:40:00|5539|5536.2|5553|5550.2|5553.9|5551.1|5534.4|5531.6|2808
1580895900000|2020-02-05 09:45:00|5552|5549.2|5542.9|5540.1|5552|5549.2|5539|5536.2|1256
1580896200000|2020-02-05 09:50:00|5543.5|5540.7|5538|5535.2|5555.3|5552.5|5537.5|5534.7|1719
1580896500000|2020-02-05 09:55:00|5538.5|5535.7|5554.7|5551.9|5555.1|5552.3|5533.1|5530.3|1873
1580896800000|2020-02-05 10:00:00|5555.1|5552.3|5551.2|5548.4|5556.5|5553.7|5546.7|5543.9|1279
1580897100000|2020-02-05 10:05:00|5551.7|5548.9|5546.3|5543.5|5551.7|5548.9|5541.8|5539|1042
1580897400000|2020-02-05 10:10:00|5546.7|5543.9|5543.6|5540.8|5554.6|5551.8|5538.4|5535.6|2926
1580897700000|2020-02-05 10:15:00|5544.5|5541.7|5542.8|5540|5554.3|5551.5|5539|5536.2|1886
1580898000000|2020-02-05 10:20:00|5544.7|5541.9|5530.2|5527.4|5544.8|5542|5528.2|5525.4|1157
1580898300000|2020-02-05 10:25:00|5530.1|5527.3|5526.2|5523.4|5533.2|5530.4|5522.4|5519.6|1865
1580898600000|2020-02-05 10:30:00|5526|5523.2|5526.3|5523.5|5527.3|5524.5|5513.4|5510.6|1870
1580898900000|2020-02-05 10:35:00|5526.8|5524|5534.9|5532.1|5540.7|5537.9|5525.4|5522.6|1562
1580899200000|2020-02-05 10:40:00|5534.5|5531.7|5533.9|5531.1|5543|5540.2|5532.4|5529.6|1359
1580899500000|2020-02-05 10:45:00|5533.8|5531|5535.7|5532.9|5536.9|5534.1|5532.9|5530.1|670
1580899800000|2020-02-05 10:50:00|5535.8|5533|5539.4|5536.6|5542.8|5540|5533.8|5531|616
1580900100000|2020-02-05 10:55:00|5539.8|5537|5551.6|5548.8|5552.6|5549.8|5536.9|5534.1|1522
1580900400000|2020-02-05 11:00:00|5551.2|5548.4|5549.5|5546.7|5552|5549.2|5542.6|5539.8|1334
1580900700000|2020-02-05 11:05:00|5549.4|5546.6|5546.4|5543.6|5556.3|5553.5|5546|5543.2|1319
1580901000000|2020-02-05 11:10:00|5546|5543.2|5551.4|5548.6|5553.3|5550.5|5544.5|5541.7|958
1580901300000|2020-02-05 11:15:00|5551|5548.2|5560.8|5558|5564.3|5561.5|5550.5|5547.7|1507
1580901600000|2020-02-05 11:20:00|5561.2|5558.4|5584.8|5582|5586.8|5584|5560.3|5557.5|2629
1580901900000|2020-02-05 11:25:00|5585.7|5582.9|5573.1|5570.3|5586.3|5583.5|5573|5570.2|2158
1580902200000|2020-02-05 11:30:00|5573|5570.2|5576.9|5574.1|5578.9|5576.1|5570|5567.2|990
1580902500000|2020-02-05 11:35:00|5577|5574.2|5556.2|5553.4|5579.7|5576.9|5550.1|5547.3|5699
1580902800000|2020-02-05 11:40:00|5556|5553.2|5547.6|5544.8|5558.1|5555.3|5533.7|5530.9|4358
1580903100000|2020-02-05 11:45:00|5547.4|5544.6|5540.4|5537.6|5549.4|5546.6|5532.9|5530.1|3876
1580903400000|2020-02-05 11:50:00|5540.3|5537.5|5528.5|5525.7|5540.8|5538|5524.1|5521.3|1885
1580903700000|2020-02-05 11:55:00|5528.1|5525.3|5535.6|5532.8|5537.1|5534.3|5527.1|5524.3|1561
1580904000000|2020-02-05 12:00:00|5535.2|5532.4|5527.2|5524.4|5537.1|5534.3|5526.2|5523.4|1491
1580904300000|2020-02-05 12:05:00|5528.6|5525.8|5526|5523.2|5529.2|5526.4|5523.3|5520.5|1258
1580904600000|2020-02-05 12:10:00|5526.1|5523.3|5535|5532.2|5537|5534.2|5526.1|5523.3|763
1580904900000|2020-02-05 12:15:00|5535.5|5532.7|5534.9|5532.1|5538.4|5535.6|5532.5|5529.7|657
1580905200000|2020-02-05 12:20:00|5537.8|5535|5535|5532.2|5538.8|5536|5534.8|5532|961
1580905500000|2020-02-05 12:25:00|5535.4|5532.6|5539|5536.2|5541|5538.2|5534.9|5532.1|457
1580905800000|2020-02-05 12:30:00|5538.5|5535.7|5539|5536.2|5539.4|5536.6|5529|5526.2|845
1580906100000|2020-02-05 12:35:00|5538.9|5536.1|5546.8|5544|5548.8|5546|5538.8|5536|743
1580906400000|2020-02-05 12:40:00|5546.4|5543.6|5536.1|5533.3|5546.4|5543.6|5532.6|5529.8|867
1580906700000|2020-02-05 12:45:00|5536|5533.2|5531|5528.2|5536|5533.2|5529|5526.2|703
1580907000000|2020-02-05 12:50:00|5530.2|5527.4|5535|5532.2|5536.1|5533.3|5529.1|5526.3|324
1580907300000|2020-02-05 12:55:00|5534.6|5531.8|5530.1|5527.3|5537.5|5534.7|5529|5526.2|677
1580907600000|2020-02-05 13:00:00|5530.5|5527.7|5541.2|5538.4|5544|5541.2|5522.1|5519.3|1412
1580907900000|2020-02-05 13:05:00|5541.6|5538.8|5552|5549.2|5553.2|5550.4|5535.3|5532.5|2043
1580908200000|2020-02-05 13:10:00|5552.1|5549.3|5549.6|5546.8|5553|5550.2|5544.6|5541.8|939
1580908500000|2020-02-05 13:15:00|5549.5|5546.7|5566.8|5564|5567.4|5564.6|5549|5546.2|1933
1580908800000|2020-02-05 13:20:00|5567.2|5564.4|5564|5561.2|5567.8|5565|5557.9|5555.1|1618
1580909100000|2020-02-05 13:25:00|5564.9|5562.1|5542.2|5539.4|5565.1|5562.3|5540.2|5537.4|1485
1580909400000|2020-02-05 13:30:00|5542.3|5539.5|5553.2|5550.4|5557.1|5554.3|5536.5|5533.7|1482
1580909700000|2020-02-05 13:35:00|5553.1|5550.3|5549.4|5546.6|5565.1|5562.3|5542.2|5539.4|992
1580910000000|2020-02-05 13:40:00|5549.2|5546.4|5540.3|5537.5|5554.2|5551.4|5537.4|5534.6|1662
1580910300000|2020-02-05 13:45:00|5540.5|5537.7|5545.4|5542.6|5551.4|5548.6|5536.4|5533.6|1819
1580910600000|2020-02-05 13:50:00|5544.6|5541.8|5551.3|5548.5|5551.3|5548.5|5539.5|5536.7|655
1580910900000|2020-02-05 13:55:00|5552.3|5549.5|5558.3|5555.5|5561.4|5558.6|5551.4|5548.6|1461
1580911200000|2020-02-05 14:00:00|5557.9|5555.1|5529.3|5526.5|5560.8|5558|5526.3|5523.5|2246
1580911500000|2020-02-05 14:05:00|5529.4|5526.6|5538.3|5535.5|5540.3|5537.5|5527.5|5524.7|1264
1580911800000|2020-02-05 14:10:00|5537.9|5535.1|5539.2|5536.4|5547.2|5544.4|5530.8|5528|1353
1580912100000|2020-02-05 14:15:00|5539.1|5536.3|5547.2|5544.4|5549.1|5546.3|5533.2|5530.4|1478
1580912400000|2020-02-05 14:20:00|5547.6|5544.8|5556.1|5553.3|5562.1|5559.3|5544.8|5542|2693
1580912700000|2020-02-05 14:25:00|5557.1|5554.3|5567|5564.2|5571.9|5569.1|5552.6|5549.8|2040
1580913000000|2020-02-05 14:30:00|5567.1|5564.3|5610.7|5607.9|5620.8|5618|5564.1|5561.3|9709
1580913300000|2020-02-05 14:35:00|5610.5|5607.7|5590.8|5588|5612.6|5609.8|5586.8|5584|4243
1580913600000|2020-02-05 14:40:00|5590.7|5587.9|5588.9|5586.1|5591.7|5588.9|5572.8|5570|2979
1580913900000|2020-02-05 14:45:00|5588.7|5585.9|5591.9|5589.1|5598.6|5595.8|5582|5579.2|2715
1580914200000|2020-02-05 14:50:00|5591.8|5589|5599.3|5596.5|5608.2|5605.4|5586.4|5583.6|2846
1580914500000|2020-02-05 14:55:00|5598.9|5596.1|5605.7|5602.9|5613.6|5610.8|5596.7|5593.9|2337
1580914800000|2020-02-05 15:00:00|5604.9|5602.1|5623.6|5620.8|5628.3|5625.5|5599.2|5596.4|2865
1580915100000|2020-02-05 15:05:00|5623.5|5620.7|5609.8|5607|5634.5|5631.7|5608.2|5605.4|3511
1580915400000|2020-02-05 15:10:00|5609.7|5606.9|5594.8|5592|5610.7|5607.9|5592.6|5589.8|3043
1580915700000|2020-02-05 15:15:00|5595.6|5592.8|5615.2|5612.4|5618|5615.2|5592.8|5590|1836
1580916000000|2020-02-05 15:20:00|5615.8|5613|5626.8|5624|5631.9|5629.1|5614.9|5612.1|3434
1580916300000|2020-02-05 15:25:00|5626|5623.2|5620.1|5617.3|5631.8|5629|5610.7|5607.9|4228
1580916600000|2020-02-05 15:30:00|5620|5617.2|5643.6|5640.8|5647.5|5644.7|5603.7|5600.9|7325
1580916900000|2020-02-05 15:35:00|5643.7|5640.9|5631.4|5628.6|5649.6|5646.8|5624|5621.2|4895
1580917200000|2020-02-05 15:40:00|5631.8|5629|5615.8|5613|5632.9|5630.1|5599.8|5597|4391
1580917500000|2020-02-05 15:45:00|5615.7|5612.9|5617|5614.2|5628.2|5625.4|5609.6|5606.8|3808
1580917800000|2020-02-05 15:50:00|5616.2|5613.4|5600.4|5597.6|5625.1|5622.3|5598.4|5595.6|2539
1580918100000|2020-02-05 15:55:00|5600.3|5597.5|5596.4|5593.6|5616.3|5613.5|5594.5|5591.7|3766
1580918400000|2020-02-05 16:00:00|5595.6|5592.8|5576.6|5573.8|5599.5|5596.7|5576.5|5573.7|4513
1580918700000|2020-02-05 16:05:00|5576.5|5573.7|5588.4|5585.6|5596.4|5593.6|5569.7|5566.9|4094
1580919000000|2020-02-05 16:10:00|5589.2|5586.4|5579.2|5576.4|5590.5|5587.7|5571.1|5568.3|2671
1580919300000|2020-02-05 16:15:00|5579.6|5576.8|5578.7|5575.9|5585.9|5583.1|5572.5|5569.7|2313
1580919600000|2020-02-05 16:20:00|5579.5|5576.7|5595.5|5592.7|5601.3|5598.5|5574.2|5571.4|3747
1580919900000|2020-02-05 16:25:00|5595.4|5592.6|5598.5|5595.7|5602.4|5599.6|5586.4|5583.6|6105
1580920200000|2020-02-05 16:30:00|5599.3|5596.5|5600.1|5597.3|5604.3|5601.5|5584.5|5581.7|4064
1580920500000|2020-02-05 16:35:00|5600.9|5598.1|5601.3|5598.5|5604.6|5601.8|5587.8|5585|1945
1580920800000|2020-02-05 16:40:00|5601.2|5598.4|5608.9|5606.1|5609.3|5606.5|5597.2|5594.4|2163
1580921100000|2020-02-05 16:45:00|5608.8|5606|5600.3|5597.5|5609.8|5607|5598.2|5595.4|1648
1580921400000|2020-02-05 16:50:00|5600.2|5597.4|5592.7|5589.9|5601.1|5598.3|5584.6|5581.8|1958
1580921700000|2020-02-05 16:55:00|5592.6|5589.8|5604.5|5601.7|5605.5|5602.7|5591.6|5588.8|1423
1580922000000|2020-02-05 17:00:00|5603.6|5600.8|5613.3|5610.5|5613.4|5610.6|5598.5|5595.7|2193
1580922300000|2020-02-05 17:05:00|5612.5|5609.7|5608.7|5605.9|5621.1|5618.3|5607.6|5604.8|2347
1580922600000|2020-02-05 17:10:00|5608.6|5605.8|5611.6|5608.8|5612.5|5609.7|5604.5|5601.7|617
1580922900000|2020-02-05 17:15:00|5611.5|5608.7|5609.3|5606.5|5617.3|5614.5|5607.5|5604.7|1099
1580923200000|2020-02-05 17:20:00|5610.1|5607.3|5606.3|5603.5|5611.3|5608.5|5601.5|5598.7|915
1580923500000|2020-02-05 17:25:00|5607.3|5604.5|5609.3|5606.5|5614.2|5611.4|5606.4|5603.6|1421
1580923800000|2020-02-05 17:30:00|5610.3|5607.5|5623|5620.2|5624.1|5621.3|5609.7|5606.9|1606
1580924100000|2020-02-05 17:35:00|5623.1|5620.3|5626.3|5623.5|5628.1|5625.3|5619.2|5616.4|1895
1580924400000|2020-02-05 17:40:00|5626.4|5623.6|5631.2|5628.4|5637.2|5634.4|5625.9|5623.1|1459
1580924700000|2020-02-05 17:45:00|5630.7|5627.9|5622.3|5619.5|5631.2|5628.4|5621.4|5618.6|913
1580925000000|2020-02-05 17:50:00|5622.4|5619.6|5621.5|5618.7|5626.3|5623.5|5614.5|5611.7|1789
1580925300000|2020-02-05 17:55:00|5620.7|5617.9|5612.7|5609.9|5621.5|5618.7|5609.7|5606.9|1176
1580925600000|2020-02-05 18:00:00|5611.9|5609.1|5598.7|5595.9|5612.7|5609.9|5592.8|5590|1785
1580925900000|2020-02-05 18:05:00|5598.3|5595.5|5595.7|5592.9|5598.7|5595.9|5588.8|5586|1055
1580926200000|2020-02-05 18:10:00|5595.8|5593|5599.7|5596.9|5602.6|5599.8|5595.7|5592.9|954
1580926500000|2020-02-05 18:15:00|5599.8|5597|5590.6|5587.8|5599.8|5597|5588.7|5585.9|683
1580926800000|2020-02-05 18:20:00|5590.7|5587.9|5587.5|5584.7|5592.6|5589.8|5582.8|5580|2403
1580927100000|2020-02-05 18:25:00|5587.6|5584.8|5576.1|5573.3|5590.5|5587.7|5576.1|5573.3|1584
1580927400000|2020-02-05 18:30:00|5575.7|5572.9|5576.7|5573.9|5583.7|5580.9|5574.7|5571.9|1006
1580927700000|2020-02-05 18:35:00|5577.6|5574.8|5573.7|5570.9|5581.3|5578.5|5572.7|5569.9|1483
1580928000000|2020-02-05 18:40:00|5574.2|5571.4|5578.7|5575.9|5582.2|5579.4|5573.7|5570.9|834
1580928300000|2020-02-05 18:45:00|5579.2|5576.4|5575.7|5572.9|5587.1|5584.3|5575.7|5572.9|875
1580928600000|2020-02-05 18:50:00|5576.7|5573.9|5570.8|5568|5585.6|5582.8|5569.8|5567|1146
1580928900000|2020-02-05 18:55:00|5571.3|5568.5|5570.7|5567.9|5579.8|5577|5570.3|5567.5|753
1580929200000|2020-02-05 19:00:00|5570.8|5568|5552.8|5550|5572.7|5569.9|5550.8|5548|2984
1580929500000|2020-02-05 19:05:00|5553.7|5550.9|5543.9|5541.1|5561.6|5558.8|5542.9|5540.1|2393
1580929800000|2020-02-05 19:10:00|5543.8|5541|5543.7|5540.9|5547.7|5544.9|5538.7|5535.9|2093
1580930100000|2020-02-05 19:15:00|5542.5|5539.7|5545.7|5542.9|5550.7|5547.9|5534|5531.2|2565
1580930400000|2020-02-05 19:20:00|5546.1|5543.3|5539.6|5536.8|5546.7|5543.9|5531.8|5529|3301
1580930700000|2020-02-05 19:25:00|5540|5537.2|5538.4|5535.6|5541|5538.2|5519|5516.2|10929
1580931000000|2020-02-05 19:30:00|5538.5|5535.7|5522|5519.2|5547|5544.2|5505|5502.2|7101
1580931300000|2020-02-05 19:35:00|5522.1|5519.3|5517.1|5514.3|5525.9|5523.1|5511.5|5508.7|3363
1580931600000|2020-02-05 19:40:00|5516.7|5513.9|5533.9|5531.1|5534.3|5531.5|5516.1|5513.3|1243
1580931900000|2020-02-05 19:45:00|5533.5|5530.7|5538.3|5535.5|5543.8|5541|5533.5|5530.7|604
1580932200000|2020-02-05 19:50:00|5537.3|5534.5|5544.8|5542|5545.7|5542.9|5536.9|5534.1|281
1580932500000|2020-02-05 19:55:00|5544.7|5541.9|5552.3|5549.5|5558.6|5555.8|5544.7|5541.9|436
1580932800000|2020-02-05 20:00:00|5551.9|5549.1|5554.3|5551.5|5560.8|5558|5551.7|5548.9|227
1580933100000|2020-02-05 20:05:00|5554.7|5551.9|5568.8|5566|5573.2|5570.4|5554.7|5551.9|635
1580933400000|2020-02-05 20:10:00|5568.9|5566.1|5560.8|5558|5576.9|5574.1|5557.9|5555.1|905
1580933700000|2020-02-05 20:15:00|5560.9|5558.1|5557.5|5554.7|5562.8|5560|5555.5|5552.7|400
1580934000000|2020-02-05 20:20:00|5557.9|5555.1|5558.9|5556.1|5560.5|5557.7|5556.9|5554.1|644
1580934300000|2020-02-05 20:25:00|5559.5|5556.7|5560.1|5557.3|5562|5559.2|5558|5555.2|1916
1580934600000|2020-02-05 20:30:00|5559.4|5556.6|5546.4|5543.6|5562|5559.2|5546|5543.2|1215
1580934900000|2020-02-05 20:35:00|5546.5|5543.7|5552.9|5550.1|5552.9|5550.1|5546|5543.2|917
1580935200000|2020-02-05 20:40:00|5553|5550.2|5553.9|5551.1|5555.5|5552.7|5552|5549.2|167
1580935500000|2020-02-05 20:45:00|5554.4|5551.6|5557.4|5554.6|5564|5561.2|5551|5548.2|285
1580935800000|2020-02-05 20:50:00|5557.8|5555|5545.9|5543.1|5557.9|5555.1|5540.8|5538|569
1580936100000|2020-02-05 20:55:00|5545.6|5542.8|5545.4|5542.6|5548.7|5545.9|5544.3|5541.5|148
1580936400000|2020-02-05 21:00:00|5545.6|5542.8|5551.3|5548.5|5552.4|5549.6|5545.6|5542.8|98
1580936700000|2020-02-05 21:05:00|5551.4|5548.6|5556.3|5553.5|5556.3|5553.5|5551.3|5548.5|45
1580937000000|2020-02-05 21:10:00|5556.6|5553.8|5559|5556.2|5560.3|5557.5|5555.5|5552.7|158
1580937300000|2020-02-05 21:15:00|5559.7|5556.9|5560.8|5558|5563.5|5560.7|5557.5|5554.7|113
1580937600000|2020-02-05 21:20:00|5559.8|5557|5560.4|5557.6|5560.9|5558.1|5559.8|5557|66
1580937900000|2020-02-05 21:25:00|5561.9|5559.1|5557.9|5555.1|5562.9|5560.1|5555.5|5552.7|85
1580938200000|2020-02-05 21:30:00|5558.4|5555.6|5568.4|5565.6|5569.4|5566.6|5558.4|5555.6|85
1580938500000|2020-02-05 21:35:00|5567.5|5564.7|5571.5|5568.7|5573.4|5570.6|5566.9|5564.1|35
1580938800000|2020-02-05 21:40:00|5572.3|5569.5|5567.8|5565|5578.5|5575.7|5566.9|5564.1|59
1580939100000|2020-02-05 21:45:00|5567.9|5565.1|5575.6|5572.8|5576.1|5573.3|5566.9|5564.1|73
1580939400000|2020-02-05 21:50:00|5575.5|5572.7|5577|5574.2|5579.1|5576.3|5575.4|5572.6|85
1580939700000|2020-02-05 21:55:00|5577.4|5574.6|5568.7|5565.9|5577.5|5574.7|5568.6|5565.7|95
1580940000000|2020-02-05 22:00:00|5568.6|5565.8|5570.7|5564.7|5572.1|5566.6|5564.5|5558.6|314
1580940300000|2020-02-05 22:05:00|5568.9|5564.9|5569.1|5563.1|5570.6|5564.9|5565|5562.1|12
1580940900000|2020-02-05 22:15:00|5568.7|5562.7|5569.1|5563.1|5569.1|5563.1|5568.7|5562.7|1
1580941200000|2020-02-05 22:20:00|5568.7|5562.7|5567.6|5561.6|5568.7|5562.7|5567.6|5561.6|3
1580941500000|2020-02-05 22:25:00|5567.2|5561.2|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|0
1580941800000|2020-02-05 22:30:00|5567.6|5561.6|5568.1|5562.1|5568.1|5562.1|5567.6|5561.6|0
1580942400000|2020-02-05 22:40:00|5568.5|5562.5|5567.6|5561.6|5568.6|5562.6|5567.6|5561.6|1
1580943000000|2020-02-05 22:50:00|5567.5|5561.5|5566.6|5560.6|5567.5|5561.5|5564.6|5560.1|4
1580943300000|2020-02-05 22:55:00|5566.1|5560.1|5564.1|5558.1|5566.1|5560.7|5563.3|5558.1|7
1580950800000|2020-02-06 01:00:00|5564.5|5561.7|5558.9|5556.1|5568.5|5565.7|5556.8|5554|653
1580951100000|2020-02-06 01:05:00|5559.1|5556.3|5576.4|5573.6|5578.8|5576|5557.4|5554.6|445
1580951400000|2020-02-06 01:10:00|5576.8|5574|5577.8|5575|5579.7|5576.9|5574.7|5571.9|252
1580951700000|2020-02-06 01:15:00|5577.7|5574.9|5589.3|5586.5|5592.2|5589.4|5577.7|5574.9|524
1580952000000|2020-02-06 01:20:00|5589.7|5586.9|5592.5|5589.7|5593.5|5590.7|5585.6|5582.8|223
1580952300000|2020-02-06 01:25:00|5592.4|5589.6|5591.4|5588.6|5594|5591.2|5590.2|5587.4|160
1580952600000|2020-02-06 01:30:00|5591|5588.2|5591.2|5588.4|5594.5|5591.7|5590.2|5587.4|280
1580952900000|2020-02-06 01:35:00|5591|5588.2|5594.7|5591.9|5594.7|5591.9|5590.2|5587.4|295
1580953200000|2020-02-06 01:40:00|5595.2|5592.4|5597.2|5594.4|5597.5|5594.7|5593.2|5590.4|240
1580953500000|2020-02-06 01:45:00|5597.5|5594.7|5591.7|5588.9|5599.2|5596.4|5590.2|5587.4|310
1580953800000|2020-02-06 01:50:00|5591.2|5588.4|5590.6|5587.8|5594.1|5591.3|5590.2|5587.4|499
1580954100000|2020-02-06 01:55:00|5590.7|5587.9|5589.2|5586.4|5590.7|5587.9|5587.1|5584.3|146
1580954400000|2020-02-06 02:00:00|5589.7|5586.9|5589.1|5586.3|5590.2|5587.4|5588.2|5585.4|93
1580954700000|2020-02-06 02:05:00|5589.2|5586.4|5592.6|5589.8|5595.1|5592.3|5589.2|5586.4|153
1580955000000|2020-02-06 02:10:00|5592.7|5589.9|5594.2|5591.4|5597.2|5594.4|5592.2|5589.4|163
1580955300000|2020-02-06 02:15:00|5593.8|5591|5595.2|5592.4|5596.2|5593.4|5593.8|5591|96
1580955600000|2020-02-06 02:20:00|5596.2|5593.4|5596.4|5593.6|5597.4|5594.6|5594.4|5591.6|155
1580955900000|2020-02-06 02:25:00|5597.2|5594.4|5598.9|5596.1|5603.3|5600.5|5597.2|5594.4|92
1580956200000|2020-02-06 02:30:00|5599.3|5596.5|5599.4|5596.6|5604.4|5601.6|5598.4|5595.6|118
1580956500000|2020-02-06 02:35:00|5599.3|5596.5|5602.4|5599.6|5603.4|5600.6|5598.4|5595.6|83
1580956800000|2020-02-06 02:40:00|5602.5|5599.7|5611.3|5608.5|5612.9|5610.1|5602.5|5599.7|357
1580957100000|2020-02-06 02:45:00|5613.2|5610.4|5655.9|5653.1|5658.5|5655.7|5613.2|5610.4|1391
1580957400000|2020-02-06 02:50:00|5656.7|5653.9|5636.8|5634|5662.5|5659.7|5633.8|5631|633
1580957700000|2020-02-06 02:55:00|5637.6|5634.8|5626.8|5624|5638.2|5635.4|5624.3|5621.5|142
1580958000000|2020-02-06 03:00:00|5626.4|5623.6|5628.3|5625.5|5633.8|5631|5625.3|5622.5|263
1580958300000|2020-02-06 03:05:00|5628.2|5625.4|5628.8|5626|5634.2|5631.4|5625.7|5622.9|148
1580958600000|2020-02-06 03:10:00|5629.3|5626.5|5622.3|5619.5|5629.4|5626.6|5621.3|5618.5|228
1580958900000|2020-02-06 03:15:00|5622.4|5619.6|5623.3|5620.5|5626.3|5623.5|5619.5|5616.7|158
1580959200000|2020-02-06 03:20:00|5623.8|5621|5627.4|5624.6|5627.9|5625.1|5621.9|5619.1|43
1580959500000|2020-02-06 03:25:00|5627.3|5624.5|5625.4|5622.6|5630.4|5627.6|5625.4|5622.6|141
1580959800000|2020-02-06 03:30:00|5624.9|5622.1|5625.3|5622.5|5626.9|5624.1|5624.3|5621.5|50
1580960100000|2020-02-06 03:35:00|5624.9|5622.1|5633.7|5630.9|5638.3|5635.5|5623.9|5621.1|142
1580960400000|2020-02-06 03:40:00|5633.8|5631|5627.4|5624.6|5633.8|5631|5625.3|5622.5|47
1580960700000|2020-02-06 03:45:00|5627.3|5624.5|5629.9|5627.1|5630.9|5628.1|5627.3|5624.5|42
1580961000000|2020-02-06 03:50:00|5628.8|5626|5622.3|5619.5|5630.4|5627.6|5621.3|5618.5|112
1580961300000|2020-02-06 03:55:00|5622.8|5620|5619.3|5616.5|5623.3|5620.5|5617.8|5615|193
1580961600000|2020-02-06 04:00:00|5618.3|5615.5|5624.3|5621.5|5624.4|5621.6|5616.8|5614|127
1580961900000|2020-02-06 04:05:00|5624.2|5621.4|5627.4|5624.6|5631.3|5628.5|5620.4|5617.6|69
1580962200000|2020-02-06 04:10:00|5627.2|5624.4|5622.3|5619.5|5628.3|5625.5|5622.3|5619.5|69
1580962500000|2020-02-06 04:15:00|5621.3|5618.5|5621.3|5618.5|5622.4|5619.6|5620.7|5617.9|34
1580962800000|2020-02-06 04:20:00|5621.8|5619|5621.3|5618.5|5622.4|5619.6|5620.8|5618|44
1580963100000|2020-02-06 04:25:00|5621.9|5619.1|5623.3|5620.5|5623.3|5620.5|5620.8|5618|17
1580963400000|2020-02-06 04:30:00|5623.2|5620.4|5626.3|5623.5|5630.3|5627.5|5623.2|5620.4|88
1580963700000|2020-02-06 04:35:00|5626.7|5623.9|5622.4|5619.6|5626.8|5624|5622.3|5619.5|131
1580964000000|2020-02-06 04:40:00|5623.9|5621.1|5621.8|5619|5624.9|5622.1|5621.3|5618.5|162
1580964300000|2020-02-06 04:45:00|5621.9|5619.1|5623.3|5620.5|5623.3|5620.5|5620.9|5618.1|86
1580964600000|2020-02-06 04:50:00|5622.8|5620|5627.7|5624.9|5632.2|5629.4|5622.8|5620|131
1580964900000|2020-02-06 04:55:00|5628.3|5625.5|5628.3|5625.5|5629.7|5626.9|5626.8|5624|40
1580965200000|2020-02-06 05:00:00|5628.2|5625.4|5630.3|5627.5|5631.3|5628.5|5626.3|5623.5|40
1580965500000|2020-02-06 05:05:00|5629.8|5627|5642.3|5639.5|5649.7|5646.9|5629.3|5626.5|214
1580965800000|2020-02-06 05:10:00|5643.7|5640.9|5644.3|5641.5|5647.7|5644.9|5638.8|5636|143
1580966100000|2020-02-06 05:15:00|5643.7|5640.9|5639.3|5636.5|5644.7|5641.9|5639|5636.2|852
1580966400000|2020-02-06 05:20:00|5638.5|5635.7|5638.5|5635.7|5640|5637.2|5637|5634.2|946
1580966700000|2020-02-06 05:25:00|5638.4|5635.6|5644.9|5642.1|5646.9|5644.1|5638.4|5635.6|410
1580967000000|2020-02-06 05:30:00|5644.5|5641.7|5641.5|5638.7|5648.4|5645.6|5639.5|5636.7|553
1580967300000|2020-02-06 05:35:00|5641.4|5638.6|5643.2|5640.4|5645.7|5642.9|5639.4|5636.6|162
1580967600000|2020-02-06 05:40:00|5643.4|5640.6|5651.7|5648.9|5652.7|5649.9|5642.7|5639.9|153
1580967900000|2020-02-06 05:45:00|5652.1|5649.3|5645.2|5642.4|5654.2|5651.4|5644.7|5641.9|235
1580968200000|2020-02-06 05:50:00|5646|5643.2|5653.1|5650.3|5654.3|5651.5|5645.7|5642.9|346
1580968500000|2020-02-06 05:55:00|5653.3|5650.5|5653|5650.2|5654.1|5651.3|5651.1|5648.3|248
1580968800000|2020-02-06 06:00:00|5652.9|5650.1|5657.1|5654.3|5658.1|5655.3|5649.6|5646.8|179
1580969100000|2020-02-06 06:05:00|5657|5654.2|5657.1|5654.3|5659.1|5656.3|5654.1|5651.3|254
1580969400000|2020-02-06 06:10:00|5656.6|5653.8|5656.1|5653.3|5661.6|5658.8|5653.3|5650.5|194
1580969700000|2020-02-06 06:15:00|5656.3|5653.5|5656.3|5653.5|5657.3|5654.5|5654.3|5651.5|114
1580970000000|2020-02-06 06:20:00|5656.6|5653.8|5641.3|5638.5|5656.6|5653.8|5640.8|5638|127
1580970300000|2020-02-06 06:25:00|5641.4|5638.6|5640|5637.2|5643.2|5640.4|5637.2|5634.4|164
1580970600000|2020-02-06 06:30:00|5639.7|5636.9|5635.5|5632.7|5642.2|5639.4|5635.2|5632.4|78
1580970900000|2020-02-06 06:35:00|5635.2|5632.4|5642.5|5639.7|5642.5|5639.7|5634.7|5631.9|65
1580971200000|2020-02-06 06:40:00|5642.2|5639.4|5646.2|5643.4|5648.5|5645.7|5642.2|5639.4|270
1580971500000|2020-02-06 06:45:00|5646.7|5643.9|5646.2|5643.4|5648.2|5645.4|5641.3|5638.5|203
1580971800000|2020-02-06 06:50:00|5645.8|5643|5642.7|5639.9|5648|5645.2|5641.3|5638.5|515
1580972100000|2020-02-06 06:55:00|5642.2|5639.4|5635.3|5632.5|5643.2|5640.4|5634.8|5632|195
1580972400000|2020-02-06 07:00:00|5634.9|5632.1|5625.2|5622.4|5634.9|5632.1|5623.2|5620.4|799
1580972700000|2020-02-06 07:05:00|5625.3|5622.5|5626.3|5623.5|5627.2|5624.4|5623.8|5621|425
1580973000000|2020-02-06 07:10:00|5626.2|5623.4|5630.2|5627.4|5630.2|5627.4|5624.3|5621.5|415
1580973300000|2020-02-06 07:15:00|5629.3|5626.5|5625.3|5622.5|5636.1|5633.3|5624.5|5621.7|522
1580973600000|2020-02-06 07:20:00|5625.9|5623.1|5624.7|5621.9|5627.3|5624.5|5623.4|5620.6|358
1580973900000|2020-02-06 07:25:00|5624.8|5622|5625.5|5622.7|5627.3|5624.5|5624.3|5621.5|458
1580974200000|2020-02-06 07:30:00|5625.4|5622.6|5611.5|5608.7|5625.4|5622.6|5610.9|5608.1|542
1580974500000|2020-02-06 07:35:00|5611.4|5608.6|5618.3|5615.5|5620.8|5618|5608.9|5606.1|684
1580974800000|2020-02-06 07:40:00|5618.4|5615.6|5620.3|5617.5|5629.3|5626.5|5618.4|5615.6|351
1580975100000|2020-02-06 07:45:00|5620.4|5617.6|5619.3|5616.5|5621.3|5618.5|5617.5|5614.7|1207
1580975400000|2020-02-06 07:50:00|5619.4|5616.6|5624.4|5621.6|5625.3|5622.5|5617.4|5614.6|881
1580975700000|2020-02-06 07:55:00|5624.8|5622|5622.2|5619.4|5626.3|5623.5|5621.4|5618.6|349
1580976000000|2020-02-06 08:00:00|5622.3|5619.5|5615.2|5612.4|5625.2|5622.4|5612.9|5610.1|1070
1580976300000|2020-02-06 08:05:00|5614.3|5611.5|5608.1|5605.3|5616.1|5613.3|5606.5|5603.7|2273
1580976600000|2020-02-06 08:10:00|5608|5605.2|5604.5|5601.7|5610.5|5607.7|5601.8|5599|2061
1580976900000|2020-02-06 08:15:00|5605.3|5602.5|5602.9|5600.1|5607.4|5604.6|5601.5|5598.7|1530
1580977200000|2020-02-06 08:20:00|5603.3|5600.5|5594.5|5591.7|5603.3|5600.5|5592.5|5589.7|1804
1580977500000|2020-02-06 08:25:00|5594|5591.2|5593.5|5590.7|5598.5|5595.7|5583|5580.2|2776
1580977800000|2020-02-06 08:30:00|5593.4|5590.6|5599.2|5596.4|5604.3|5601.5|5593.3|5590.5|2826
1580978100000|2020-02-06 08:35:00|5599.1|5596.3|5612.3|5609.5|5614.2|5611.4|5596.2|5593.4|1695
1580978400000|2020-02-06 08:40:00|5611.9|5609.1|5597.7|5594.9|5616.3|5613.5|5595.2|5592.4|2137
1580978700000|2020-02-06 08:45:00|5597.8|5595|5603.7|5600.9|5607.5|5604.7|5595.8|5593|1133
1580979000000|2020-02-06 08:50:00|5604.2|5601.4|5604.7|5601.9|5604.8|5602|5599.2|5596.4|685
1580979300000|2020-02-06 08:55:00|5604.5|5601.7|5625.7|5622.9|5641.2|5638.4|5601.7|5598.9|5905
1580979600000|2020-02-06 09:00:00|5626.9|5624.1|5600.5|5597.7|5631.6|5628.8|5598.4|5595.6|4530
1580979900000|2020-02-06 09:05:00|5600.7|5597.9|5591.7|5588.9|5611.1|5608.3|5587.3|5584.5|2189
1580980200000|2020-02-06 09:10:00|5590.9|5588.1|5590.7|5587.9|5597.3|5594.5|5582.7|5579.9|2326
1580980500000|2020-02-06 09:15:00|5589.9|5587.1|5569.9|5567.1|5589.9|5587.1|5569|5566.2|5198
1580980800000|2020-02-06 09:20:00|5569.5|5566.7|5570.1|5567.3|5581.8|5579|5567.5|5564.7|1549
1580981100000|2020-02-06 09:25:00|5570|5567.2|5566|5563.2|5574.9|5572.1|5562.2|5559.4|1902
1580981400000|2020-02-06 09:30:00|5565.2|5562.4|5570.1|5567.3|5574.1|5571.3|5564.5|5561.7|1836
1580981700000|2020-02-06 09:35:00|5569.4|5566.6|5571.9|5569.1|5579|5576.2|5568.1|5565.3|1289
1580982000000|2020-02-06 09:40:00|5571.5|5568.7|5582|5579.2|5582.9|5580.1|5571|5568.2|881
1580982300000|2020-02-06 09:45:00|5581.9|5579.1|5564.5|5561.7|5581.9|5579.1|5561.1|5558.3|749
1580982600000|2020-02-06 09:50:00|5564.6|5561.8|5565.1|5562.3|5570.1|5567.3|5561.1|5558.3|1041
1580982900000|2020-02-06 09:55:00|5565.3|5562.5|5569.3|5566.5|5572.3|5569.5|5565.1|5562.3|1087
1580983200000|2020-02-06 10:00:00|5568.8|5566|5554.1|5551.3|5568.8|5566|5549.4|5546.6|4546
1580983500000|2020-02-06 10:05:00|5554.9|5552.1|5549.4|5546.6|5566.9|5564.1|5548.4|5545.6|1310
1580983800000|2020-02-06 10:10:00|5548.4|5545.6|5543.5|5540.7|5556.4|5553.6|5541.5|5538.7|2855
1580984100000|2020-02-06 10:15:00|5543.1|5540.3|5546.6|5543.8|5550.4|5547.6|5537.5|5534.7|5136
1580984400000|2020-02-06 10:20:00|5547|5544.2|5545.6|5542.8|5555.6|5552.8|5544.7|5541.9|1130
1580984700000|2020-02-06 10:25:00|5544.7|5541.9|5557.7|5554.9|5559.6|5556.8|5544.6|5541.8|1418
1580985000000|2020-02-06 10:30:00|5557.6|5554.8|5549.6|5546.8|5559|5556.2|5542.2|5539.4|1426
1580985300000|2020-02-06 10:35:00|5549.2|5546.4|5550.6|5547.8|5553.6|5550.8|5546.2|5543.4|484
1580985600000|2020-02-06 10:40:00|5549.7|5546.9|5556.5|5553.7|5561|5558.2|5546.2|5543.4|2284
1580985900000|2020-02-06 10:45:00|5556|5553.2|5548.7|5545.9|5569.8|5567|5545.7|5542.9|1957
1580986200000|2020-02-06 10:50:00|5548.6|5545.8|5529.2|5526.4|5548.6|5545.8|5527.5|5524.7|4355
1580986500000|2020-02-06 10:55:00|5529.6|5526.8|5522.9|5520.1|5533.9|5531.1|5507.9|5505.1|3632
1580986800000|2020-02-06 11:00:00|5522.7|5519.9|5529.9|5527.1|5530.3|5527.5|5520|5517.2|763
1580987100000|2020-02-06 11:05:00|5529.8|5527|5531.5|5528.7|5539|5536.2|5528.8|5526|1108
1580987400000|2020-02-06 11:10:00|5531.6|5528.8|5525.1|5522.3|5531.6|5528.8|5521.8|5519|722
1580987700000|2020-02-06 11:15:00|5524.8|5522|5522|5519.2|5525.8|5523|5516.6|5513.8|990
1580988000000|2020-02-06 11:20:00|5522.6|5519.8|5521.3|5518.5|5524.5|5521.7|5512.3|5509.5|1580
1580988300000|2020-02-06 11:25:00|5520.8|5518|5541.4|5538.6|5542.5|5539.7|5519.9|5517.1|1832
1580988600000|2020-02-06 11:30:00|5540.9|5538.1|5551.8|5549|5554.2|5551.4|5539.4|5536.6|1659
1580988900000|2020-02-06 11:35:00|5552.2|5549.4|5548.4|5545.6|5553.2|5550.4|5542|5539.2|521
1580989200000|2020-02-06 11:40:00|5547.8|5545|5544.8|5542|5550.4|5547.6|5539.1|5536.3|957
1580989500000|2020-02-06 11:45:00|5544.7|5541.9|5544.2|5541.4|5553.7|5550.9|5541.7|5538.9|1112
1580989800000|2020-02-06 11:50:00|5544|5541.2|5550.7|5547.9|5550.7|5547.9|5542.7|5539.9|425
1580990100000|2020-02-06 11:55:00|5551|5548.2|5558.2|5555.4|5562.5|5559.7|5550.2|5547.4|783
1580990400000|2020-02-06 12:00:00|5558|5555.2|5563.7|5560.9|5567.8|5565|5555.8|5553|1870
1580990700000|2020-02-06 12:05:00|5563.8|5561|5557.8|5555|5565.8|5563|5556.8|5554|504
1580991000000|2020-02-06 12:10:00|5557.3|5554.5|5553.9|5551.1|5559.7|5556.9|5551.5|5548.7|463
1580991300000|2020-02-06 12:15:00|5553.5|5550.7|5564.7|5561.9|5564.8|5562|5553|5550.2|780
1580991600000|2020-02-06 12:20:00|5564.8|5562|5551.5|5548.7|5566.7|5563.9|5551.4|5548.6|748
1580991900000|2020-02-06 12:25:00|5551.9|5549.1|5546.5|5543.7|5555|5552.2|5544|5541.2|606
1580992200000|2020-02-06 12:30:00|5546.9|5544.1|5543|5540.2|5552.8|5550|5540|5537.2|1022
1580992500000|2020-02-06 12:35:00|5542.9|5540.1|5536.9|5534.1|5542.9|5540.1|5536.5|5533.7|618
1580992800000|2020-02-06 12:40:00|5536.5|5533.7|5529.3|5526.5|5539|5536.2|5529.2|5526.4|1109
1580993100000|2020-02-06 12:45:00|5529.2|5526.4|5526|5523.2|5536|5533.2|5522.7|5519.9|1641
1580993400000|2020-02-06 12:50:00|5526.2|5523.4|5525.2|5522.4|5530|5527.2|5523.3|5520.5|637
1580993700000|2020-02-06 12:55:00|5524.4|5521.6|5531.2|5528.4|5532|5529.2|5524.2|5521.4|667
1580994000000|2020-02-06 13:00:00|5530.4|5527.6|5512.8|5510|5531.2|5528.4|5512.8|5510|1549
1580994300000|2020-02-06 13:05:00|5512.4|5509.6|5511.2|5508.4|5515.3|5512.5|5507.3|5504.5|2239
1580994600000|2020-02-06 13:10:00|5510.8|5508|5496.2|5493.4|5513.3|5510.5|5495.2|5492.4|2994
1580994900000|2020-02-06 13:15:00|5496.3|5493.5|5499.3|5496.5|5505.2|5502.4|5495.2|5492.4|1360
1580995200000|2020-02-06 13:20:00|5499.2|5496.4|5505.1|5502.3|5509.9|5507.1|5499.2|5496.4|1513
1580995500000|2020-02-06 13:25:00|5504.6|5501.8|5490.3|5487.5|5504.6|5501.8|5490.2|5487.4|1517
1580995800000|2020-02-06 13:30:00|5491.1|5488.3|5500.1|5497.3|5501.1|5498.3|5487.8|5485|1934
1580996100000|2020-02-06 13:35:00|5499.3|5496.5|5501.3|5498.5|5510.4|5507.6|5496.8|5494|1660
1580996400000|2020-02-06 13:40:00|5501.2|5498.4|5503.4|5500.6|5507.3|5504.5|5501.2|5498.4|1793
1580996700000|2020-02-06 13:45:00|5504.3|5501.5|5490.9|5488.1|5504.3|5501.5|5482.5|5479.7|2249
1580997000000|2020-02-06 13:50:00|5491|5488.2|5471.8|5469|5491.4|5488.6|5468.2|5465.4|3914
1580997300000|2020-02-06 13:55:00|5471.7|5468.9|5471.2|5468.4|5477.5|5474.7|5464.2|5461.4|4691
1580997600000|2020-02-06 14:00:00|5471.3|5468.5|5486.6|5483.8|5487.4|5484.6|5465.7|5462.9|3057
1580997900000|2020-02-06 14:05:00|5486.4|5483.6|5467.9|5465.1|5486.4|5483.6|5463.9|5461.1|6065
1580998200000|2020-02-06 14:10:00|5467.5|5464.7|5479.8|5477|5484.8|5482|5466.9|5464.1|2932
1580998500000|2020-02-06 14:15:00|5480.2|5477.4|5464|5461.2|5482.8|5480|5463.4|5460.6|1534
1580998800000|2020-02-06 14:20:00|5463.9|5461.1|5471.9|5469.1|5477|5474.2|5462.8|5460|1926
1580999100000|2020-02-06 14:25:00|5471.8|5469|5476.8|5474|5477.7|5474.9|5469.9|5467.1|1600
1580999400000|2020-02-06 14:30:00|5476|5473.2|5463.9|5461.1|5477.7|5474.9|5463.3|5460.5|2997
1580999700000|2020-02-06 14:35:00|5463.8|5461|5439.4|5436.6|5463.8|5461|5439.4|5436.6|8109
1581000000000|2020-02-06 14:40:00|5439.5|5436.7|5445.8|5443|5446.3|5443.5|5433.5|5430.7|5231
1581000300000|2020-02-06 14:45:00|5445|5442.2|5456.9|5454.1|5461.1|5458.3|5443.8|5441|3159
1581000600000|2020-02-06 14:50:00|5456.8|5454|5454.9|5452.1|5457.8|5455|5446.4|5443.6|2875
1581000900000|2020-02-06 14:55:00|5454.8|5452|5490.9|5488.1|5492.1|5489.3|5452.9|5450.1|7169
1581001200000|2020-02-06 15:00:00|5491.1|5488.3|5482.3|5479.5|5491.1|5488.3|5473.4|5470.6|3310
1581001500000|2020-02-06 15:05:00|5482.7|5479.9|5487.1|5484.3|5499.9|5497.1|5482.3|5479.5|2474
1581001800000|2020-02-06 15:10:00|5486.7|5483.9|5493.9|5491.1|5499.8|5497|5486.6|5483.8|1028
1581002100000|2020-02-06 15:15:00|5494.9|5492.1|5488|5485.2|5497.1|5494.3|5481.1|5478.3|2366
1581002400000|2020-02-06 15:20:00|5488.1|5485.3|5484.2|5481.4|5495.5|5492.7|5484.1|5481.3|2441
1581002700000|2020-02-06 15:25:00|5484.1|5481.3|5518.7|5515.9|5522.7|5519.9|5481.2|5478.4|6062
1581003000000|2020-02-06 15:30:00|5519.5|5516.7|5529.7|5526.9|5529.7|5526.9|5515.7|5512.9|2568
1581003300000|2020-02-06 15:35:00|5530.5|5527.7|5528.8|5526|5542.7|5539.9|5524.7|5521.9|4280
1581003600000|2020-02-06 15:40:00|5528.7|5525.9|5505|5502.2|5537.3|5534.5|5504.1|5501.3|2482
1581003900000|2020-02-06 15:45:00|5505.1|5502.3|5499.4|5496.6|5509.2|5506.4|5498.1|5495.3|2559
1581004200000|2020-02-06 15:50:00|5498.6|5495.8|5480.9|5478.1|5503.8|5501|5478.7|5475.9|3396
1581004500000|2020-02-06 15:55:00|5480.5|5477.7|5485.3|5482.5|5496.8|5494|5480.4|5477.6|3489
1581004800000|2020-02-06 16:00:00|5485.2|5482.4|5504.5|5501.7|5507.6|5504.8|5480.9|5478.1|2928
1581005100000|2020-02-06 16:05:00|5504.6|5501.8|5522.3|5519.5|5523.2|5520.4|5503.5|5500.7|2359
1581005400000|2020-02-06 16:10:00|5522.2|5519.4|5526.2|5523.4|5528.1|5525.3|5515|5512.2|2703
1581005700000|2020-02-06 16:15:00|5527|5524.2|5531.9|5529.1|5533.9|5531.1|5520.6|5517.8|2559
1581006000000|2020-02-06 16:20:00|5532|5529.2|5543.8|5541|5552|5548.7|5532|5529.2|4163
1581006300000|2020-02-06 16:25:00|5543.6|5540.8|5511.9|5509.1|5543.8|5541|5511|5508.2|7419
1581006600000|2020-02-06 16:30:00|5512|5509.2|5503.2|5500.4|5515|5512.2|5496.1|5493.3|5829
1581006900000|2020-02-06 16:35:00|5503.1|5500.3|5508.2|5505.4|5511.1|5508.3|5491.4|5488.6|1826
1581007200000|2020-02-06 16:40:00|5507.5|5504.7|5505.7|5502.9|5516.2|5513.4|5503.2|5500.4|1839
1581007500000|2020-02-06 16:45:00|5505.9|5503.1|5492.4|5489.6|5509.1|5506.3|5491|5488.2|2006
1581007800000|2020-02-06 16:50:00|5492|5489.2|5490.7|5487.9|5496.6|5493.8|5489.6|5486.8|1791
1581008100000|2020-02-06 16:55:00|5490.6|5487.8|5476|5473.2|5493.2|5490.4|5473.1|5470.3|3539
1581008400000|2020-02-06 17:00:00|5476.1|5473.3|5484|5481.2|5490.9|5488.1|5474.3|5471.5|1953
1581008700000|2020-02-06 17:05:00|5484.2|5481.4|5487.7|5484.9|5496.2|5493.4|5483.2|5480.4|2278
1581009000000|2020-02-06 17:10:00|5488.5|5485.7|5502.6|5499.8|5504.5|5501.7|5488.5|5485.7|2268
1581009300000|2020-02-06 17:15:00|5501.9|5499.1|5505.7|5502.9|5506.6|5503.8|5495.7|5492.9|1676
1581009600000|2020-02-06 17:20:00|5505.2|5502.4|5499.8|5497|5507.9|5505.1|5498.9|5496.1|1629
1581009900000|2020-02-06 17:25:00|5499.4|5496.6|5507.9|5505.1|5507.9|5505.1|5498.9|5496.1|708
1581010200000|2020-02-06 17:30:00|5507.8|5505|5507.8|5505|5514.3|5511.5|5504.4|5501.6|1100
1581010500000|2020-02-06 17:35:00|5507.4|5504.6|5503.8|5501|5507.9|5505.1|5502.9|5500.1|719
1581010800000|2020-02-06 17:40:00|5503.9|5501.1|5500.1|5497.3|5503.9|5501.1|5498|5495.2|746
1581011100000|2020-02-06 17:45:00|5500|5497.2|5495.1|5492.3|5501|5498.2|5493.1|5490.3|1929
1581011400000|2020-02-06 17:50:00|5495|5492.2|5506.1|5503.3|5509|5506.2|5490.9|5488.1|1252
1581011700000|2020-02-06 17:55:00|5505.3|5502.5|5514|5511.2|5514.1|5511.3|5503|5500.2|1409
1581012000000|2020-02-06 18:00:00|5513.9|5511.1|5512.8|5510|5514|5511.2|5508.5|5505.7|1751
1581012300000|2020-02-06 18:05:00|5512.4|5509.6|5500.6|5497.8|5512.7|5509.9|5499.1|5496.3|1314
1581012600000|2020-02-06 18:10:00|5500.5|5497.7|5497.3|5494.5|5505.9|5503.1|5494.3|5491.5|860
1581012900000|2020-02-06 18:15:00|5497.9|5495.1|5506.2|5503.4|5507.3|5504.5|5495.3|5492.5|634
1581013200000|2020-02-06 18:20:00|5506.3|5503.5|5497.6|5494.8|5506.3|5503.5|5494.8|5492|2302
1581013500000|2020-02-06 18:25:00|5497.3|5494.5|5493.9|5491.1|5502.6|5499.8|5492.9|5490.1|1615
1581013800000|2020-02-06 18:30:00|5493.8|5491|5484|5481.2|5495.3|5492.5|5478.9|5476.1|2304
1581014100000|2020-02-06 18:35:00|5483.5|5480.7|5475.3|5472.5|5485|5482.2|5475.3|5472.5|1156
1581014400000|2020-02-06 18:40:00|5474.5|5471.7|5475.9|5473.1|5480.1|5477.3|5473.3|5470.5|2090
1581014700000|2020-02-06 18:45:00|5476.3|5473.5|5475.6|5472.8|5478|5475.2|5473|5470.2|1438
1581015000000|2020-02-06 18:50:00|5476.1|5473.3|5478.3|5475.5|5486.6|5483.8|5474.4|5471.6|1658
1581015300000|2020-02-06 18:55:00|5479.8|5477|5483|5480.2|5486.5|5483.7|5479.3|5476.5|1215
1581015600000|2020-02-06 19:00:00|5482.7|5479.9|5484.9|5482.1|5486.9|5484.1|5474.2|5471.4|2262
1581015900000|2020-02-06 19:05:00|5485.7|5482.9|5484.9|5482.1|5492.8|5490|5482.9|5480.1|2048
1581016200000|2020-02-06 19:10:00|5485.7|5482.9|5494.3|5491.5|5494.3|5491.5|5478.9|5476.1|2099
1581016500000|2020-02-06 19:15:00|5494.4|5491.6|5494.1|5491.3|5511.6|5508.8|5490.1|5487.3|4492
1581016800000|2020-02-06 19:20:00|5493.7|5490.9|5504.1|5501.3|5506.9|5504.1|5493.7|5490.9|2359
1581017100000|2020-02-06 19:25:00|5503.6|5500.8|5502.9|5500.1|5507.8|5505|5497.4|5494.6|8836
1581017400000|2020-02-06 19:30:00|5503.1|5500.3|5515.1|5512.3|5520.1|5517.3|5503.1|5500.3|3350
1581017700000|2020-02-06 19:35:00|5514.9|5512.1|5514.4|5511.6|5516.7|5513.9|5511.1|5508.3|699
1581018000000|2020-02-06 19:40:00|5514.8|5512|5515.7|5512.9|5516.8|5514|5512.3|5509.5|295
1581018300000|2020-02-06 19:45:00|5515.8|5513|5514.8|5512|5517.7|5514.9|5514.7|5511.9|447
1581018600000|2020-02-06 19:50:00|5515.2|5512.4|5514.8|5512|5517.2|5514.4|5514.7|5511.9|454
1581018900000|2020-02-06 19:55:00|5514.7|5511.9|5507|5504.2|5515.7|5512.9|5507|5504.2|784
1581019200000|2020-02-06 20:00:00|5507.7|5504.9|5517.8|5515|5517.8|5515|5507.7|5504.9|178
1581019500000|2020-02-06 20:05:00|5518|5515.2|5519.7|5516.9|5520.7|5517.9|5516.8|5514|336
1581019800000|2020-02-06 20:10:00|5519.8|5517|5519.8|5517|5521.8|5519|5519.3|5516.5|246
1581020100000|2020-02-06 20:15:00|5519.7|5516.9|5522.7|5519.9|5525.2|5522.4|5519.3|5516.5|723
1581020400000|2020-02-06 20:20:00|5522.6|5519.8|5521.7|5518.9|5523.6|5520.8|5521.2|5518.4|286
1581020700000|2020-02-06 20:25:00|5522.6|5519.8|5524.7|5521.9|5525|5522.2|5520|5517.2|231
1581021000000|2020-02-06 20:30:00|5525|5522.2|5517.9|5515.1|5525|5522.2|5517.4|5514.6|280
1581021300000|2020-02-06 20:35:00|5518.7|5515.9|5513.7|5510.9|5518.9|5516.1|5512.9|5510.1|211
1581021600000|2020-02-06 20:40:00|5513.2|5510.4|5515.8|5513|5516.9|5514.1|5511.6|5508.8|332
1581021900000|2020-02-06 20:45:00|5515.3|5512.5|5517.8|5515|5518.5|5515.7|5514.8|5512|225
1581022200000|2020-02-06 20:50:00|5517.6|5514.8|5518.6|5515.8|5519.3|5516.5|5515.8|5513|101
1581022500000|2020-02-06 20:55:00|5518.8|5516|5519.3|5516.5|5521.8|5519|5517.4|5514.6|135
1581022800000|2020-02-06 21:00:00|5519.6|5516.8|5517.9|5515.1|5520.1|5517.3|5516.8|5514|167
1581023100000|2020-02-06 21:05:00|5517.8|5515|5523.6|5520.8|5525.5|5522.7|5517.3|5514.5|179
1581023400000|2020-02-06 21:10:00|5523.3|5520.5|5523.7|5520.9|5525.1|5522.3|5522.8|5520|21
1581023700000|2020-02-06 21:15:00|5523.8|5521|5520.3|5517.5|5523.8|5521|5519.8|5517|6
1581024000000|2020-02-06 21:20:00|5520.7|5517.9|5521.7|5518.9|5522.2|5519.4|5519.8|5517|101
1581024300000|2020-02-06 21:25:00|5520.9|5518.1|5521.2|5518.4|5521.2|5518.4|5519.3|5516.5|45
1581024600000|2020-02-06 21:30:00|5520.8|5518|5523.7|5520.9|5523.7|5520.9|5520.7|5517.9|30
1581024900000|2020-02-06 21:35:00|5522.8|5520|5522.2|5519.4|5523.7|5520.9|5521.2|5518.4|52
1581025200000|2020-02-06 21:40:00|5521.7|5518.9|5526.8|5524|5526.8|5524|5520.2|5517.4|160
1581025500000|2020-02-06 21:45:00|5527.2|5524.4|5527.3|5524.5|5527.3|5524.5|5525.3|5522.5|72
1581025800000|2020-02-06 21:50:00|5526.8|5524|5525.8|5523|5528.3|5525.5|5523.8|5521|170
1581026100000|2020-02-06 21:55:00|5526.2|5523.4|5526.2|5523.4|5526.8|5524|5524.8|5521.3|228
1581026400000|2020-02-06 22:00:00|5526.1|5523.3|5524.2|5521.4|5526.1|5523.3|5522.8|5520|8
1581026700000|2020-02-06 22:05:00|5524.4|5520.4|5523.7|5520.9|5526.4|5520.9|5523.7|5520.4|5
1581027000000|2020-02-06 22:10:00|5523.3|5520.5|5524.2|5521.4|5526.8|5521.5|5523.3|5520.4|0
1581027300000|2020-02-06 22:15:00|5525.2|5521.2|5524.4|5521.6|5525.2|5521.6|5524.2|5521.2|26
1581027600000|2020-02-06 22:20:00|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|0
1581027900000|2020-02-06 22:25:00|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1581028200000|2020-02-06 22:30:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1581028500000|2020-02-06 22:35:00|5524.3|5521.5|5524.5|5521.7|5524.5|5521.7|5524.3|5521.5|1
1581029400000|2020-02-06 22:50:00|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|82
1581029700000|2020-02-06 22:55:00|5524.5|5521.7|5522.8|5516.8|5525.3|5521.7|5519.7|5516.8|205
1581037200000|2020-02-07 01:00:00|5529.3|5526.5|5534.2|5531.4|5534.5|5531.7|5528.7|5525.9|732
1581037500000|2020-02-07 01:05:00|5533.2|5530.4|5543.1|5540.3|5548.3|5545.5|5533.2|5530.4|714
1581037800000|2020-02-07 01:10:00|5543.2|5540.4|5536.3|5533.5|5545.1|5542.3|5531.3|5528.5|283
1581038100000|2020-02-07 01:15:00|5536.5|5533.7|5540.3|5537.5|5543.3|5540.5|5536.3|5533.5|203
1581038400000|2020-02-07 01:20:00|5540.5|5537.7|5541|5538.2|5547.5|5544.7|5539.5|5536.7|180
1581038700000|2020-02-07 01:25:00|5541.4|5538.6|5541.5|5538.7|5543|5540.2|5538|5535.2|120
1581039000000|2020-02-07 01:30:00|5541.4|5538.6|5542.5|5539.7|5542.5|5539.7|5537.1|5534.3|249
1581039300000|2020-02-07 01:35:00|5543.4|5540.6|5546.4|5543.6|5549.5|5546.7|5542.5|5539.7|202
1581039600000|2020-02-07 01:40:00|5547.1|5544.3|5543|5540.2|5548.7|5545.9|5543|5540.2|115
1581039900000|2020-02-07 01:45:00|5543.4|5540.6|5540|5537.2|5543.4|5540.6|5539|5536.2|141
1581040200000|2020-02-07 01:50:00|5539.5|5536.7|5538.7|5535.9|5540.5|5537.7|5535|5532.2|179
1581040500000|2020-02-07 01:55:00|5539|5536.2|5539.4|5536.6|5542|5539.2|5537.4|5534.6|97
1581040800000|2020-02-07 02:00:00|5539|5536.2|5541.5|5538.7|5541.5|5538.7|5538.3|5535.5|141
1581041100000|2020-02-07 02:05:00|5541.4|5538.6|5541.5|5538.7|5541.5|5538.7|5539.5|5536.7|82
1581041400000|2020-02-07 02:10:00|5541.4|5538.6|5541.4|5538.6|5543.3|5540.5|5540.4|5537.6|75
1581041700000|2020-02-07 02:15:00|5540.5|5537.7|5540.5|5537.7|5543.4|5540.6|5539|5536.2|148
1581042000000|2020-02-07 02:20:00|5541|5538.2|5543|5540.2|5544.4|5541.6|5539.4|5536.6|64
1581042300000|2020-02-07 02:25:00|5543.4|5540.6|5542.4|5539.6|5544.4|5541.6|5541|5538.2|30
1581042600000|2020-02-07 02:30:00|5542.8|5540|5543.4|5540.6|5544.5|5541.7|5541.5|5538.7|74
1581042900000|2020-02-07 02:35:00|5543.5|5540.7|5542.4|5539.6|5544.5|5541.7|5542|5539.2|140
1581043200000|2020-02-07 02:40:00|5542.5|5539.7|5536.5|5533.7|5543.4|5540.6|5536.5|5533.7|67
1581043500000|2020-02-07 02:45:00|5535.9|5533.1|5537|5534.2|5538.4|5535.6|5533.7|5530.9|262
1581043800000|2020-02-07 02:50:00|5536.5|5533.7|5537.2|5534.4|5538.5|5535.7|5535.3|5532.5|223
1581044100000|2020-02-07 02:55:00|5537.3|5534.5|5533.4|5530.6|5542.7|5539.9|5532.6|5529.8|905
1581044400000|2020-02-07 03:00:00|5533.3|5530.5|5538.8|5536|5540.3|5537.5|5532.9|5530.1|626
1581044700000|2020-02-07 03:05:00|5538.7|5535.9|5538.2|5535.4|5539.7|5536.9|5535.3|5532.5|50
1581045000000|2020-02-07 03:10:00|5537.8|5535|5538.3|5535.5|5539.3|5536.5|5535.8|5533|467
1581045300000|2020-02-07 03:15:00|5538.8|5536|5542.8|5540|5542.8|5540|5538.8|5536|70
1581045600000|2020-02-07 03:20:00|5542.4|5539.6|5543.1|5540.3|5543.2|5540.4|5541.3|5538.5|151
1581045900000|2020-02-07 03:25:00|5542.3|5539.5|5540.2|5537.4|5543.2|5540.4|5540.2|5537.4|105
1581046200000|2020-02-07 03:30:00|5540.3|5537.5|5539.3|5536.5|5541.3|5538.5|5538.3|5535.5|24
1581046500000|2020-02-07 03:35:00|5538.8|5536|5541.7|5538.9|5542.3|5539.5|5537.8|5535|82
1581046800000|2020-02-07 03:40:00|5542.2|5539.4|5538.8|5536|5542.7|5539.9|5538.5|5535.7|89
1581047100000|2020-02-07 03:45:00|5539.3|5536.5|5530.5|5527.7|5539.8|5537|5529.3|5526.5|263
1581047400000|2020-02-07 03:50:00|5531|5528.2|5534|5531.2|5534|5531.2|5529.5|5526.7|82
1581047700000|2020-02-07 03:55:00|5534.3|5531.5|5535.5|5532.7|5535.5|5532.7|5532.6|5529.8|34
1581048000000|2020-02-07 04:00:00|5535.4|5532.6|5528.4|5525.6|5535.4|5532.6|5528.4|5525.6|101
1581048300000|2020-02-07 04:05:00|5528.9|5526.1|5525.9|5523.1|5532|5529.2|5520.2|5517.4|166
1581048600000|2020-02-07 04:10:00|5525.4|5522.6|5518.4|5515.6|5527.5|5524.7|5517.4|5514.6|381
1581048900000|2020-02-07 04:15:00|5517.6|5514.8|5518|5515.2|5519.9|5517.1|5514.4|5511.6|223
1581049200000|2020-02-07 04:20:00|5518.4|5515.6|5519.4|5516.6|5520.6|5517.8|5518.4|5515.6|24
1581049500000|2020-02-07 04:25:00|5518.5|5515.7|5520.1|5517.3|5520.5|5517.7|5517.5|5514.7|27
1581049800000|2020-02-07 04:30:00|5520.5|5517.7|5520|5517.2|5523.4|5520.6|5518.5|5515.7|204
1581050100000|2020-02-07 04:35:00|5519.9|5517.1|5521.3|5518.5|5522.3|5519.5|5519.4|5516.6|69
1581050400000|2020-02-07 04:40:00|5520.9|5518.1|5523.3|5520.5|5525.3|5522.5|5520.5|5517.7|138
1581050700000|2020-02-07 04:45:00|5523.4|5520.6|5522.9|5520.1|5524.4|5521.6|5521.4|5518.6|118
1581051000000|2020-02-07 04:50:00|5522.5|5519.7|5517.5|5514.7|5523.4|5520.6|5517.3|5514.5|350
1581051300000|2020-02-07 04:55:00|5517.3|5514.5|5523.1|5520.3|5523.3|5520.5|5516.9|5514.1|102
1581051600000|2020-02-07 05:00:00|5522.8|5520|5519.3|5516.5|5522.8|5520|5518.5|5515.7|34
1581051900000|2020-02-07 05:05:00|5519.4|5516.6|5519.3|5516.5|5521.3|5518.5|5518.8|5516|18
1581052200000|2020-02-07 05:10:00|5519.4|5516.6|5518.4|5515.6|5520.3|5517.5|5517.9|5515.1|15
1581052500000|2020-02-07 05:15:00|5517.4|5514.6|5513.5|5510.7|5517.4|5514.6|5509.5|5506.7|141
1581052800000|2020-02-07 05:20:00|5513.9|5511.1|5513.5|5510.7|5514.5|5511.7|5513.3|5510.5|9
1581053100000|2020-02-07 05:25:00|5513.6|5510.8|5516.2|5513.4|5517.1|5514.3|5512.6|5509.8|32
1581053400000|2020-02-07 05:30:00|5515.7|5512.9|5520.3|5517.5|5521|5518.2|5515.2|5512.4|356
1581053700000|2020-02-07 05:35:00|5519.4|5516.6|5520.4|5517.6|5520.9|5518.1|5515.6|5512.8|326
1581054000000|2020-02-07 05:40:00|5520.8|5518|5525.4|5522.6|5527.9|5525.1|5520.6|5517.8|216
1581054300000|2020-02-07 05:45:00|5525.6|5522.8|5527.4|5524.6|5529.3|5526.5|5525.4|5522.6|109
1581054600000|2020-02-07 05:50:00|5527.3|5524.5|5530.6|5527.8|5531.6|5528.8|5526.6|5523.8|45
1581054900000|2020-02-07 05:55:00|5530.7|5527.9|5526.4|5523.6|5531.6|5528.8|5524.6|5521.8|141
1581055200000|2020-02-07 06:00:00|5526.7|5523.9|5523.6|5520.8|5530.2|5527.4|5522.7|5519.9|73
1581055500000|2020-02-07 06:05:00|5524|5521.2|5525.5|5522.7|5525.5|5522.7|5521.1|5518.3|74
1581055800000|2020-02-07 06:10:00|5525.6|5522.8|5527.7|5524.9|5528.6|5525.8|5525.2|5522.4|110
1581056100000|2020-02-07 06:15:00|5527.9|5525.1|5528.7|5525.9|5529.7|5526.9|5526.7|5523.9|87
1581056400000|2020-02-07 06:20:00|5529.6|5526.8|5537.6|5534.8|5541.1|5538.3|5529.6|5526.8|319
1581056700000|2020-02-07 06:25:00|5538.2|5535.4|5541|5538.2|5541.7|5538.9|5536.7|5533.9|227
1581057000000|2020-02-07 06:30:00|5540.9|5538.1|5540|5537.2|5542|5539.2|5538.9|5536.1|299
1581057300000|2020-02-07 06:35:00|5539.9|5537.1|5539.9|5537.1|5543.7|5540.9|5539.9|5537.1|134
1581057600000|2020-02-07 06:40:00|5540.7|5537.9|5537.4|5534.6|5541.9|5539.1|5535.9|5533.1|84
1581057900000|2020-02-07 06:45:00|5537.2|5534.4|5539.8|5537|5539.8|5537|5533.9|5531.1|227
1581058200000|2020-02-07 06:50:00|5540.3|5537.5|5543.8|5541|5544.9|5542.1|5539.9|5537.1|162
1581058500000|2020-02-07 06:55:00|5543|5540.2|5541|5538.2|5543|5540.2|5537.9|5535.1|122
1581058800000|2020-02-07 07:00:00|5540.5|5537.7|5531.9|5529.1|5540.5|5537.7|5531.9|5529.1|262
1581059100000|2020-02-07 07:05:00|5531.5|5528.7|5527|5524.2|5531.5|5528.7|5526|5523.2|219
1581059400000|2020-02-07 07:10:00|5526.9|5524.1|5527|5524.2|5529.5|5526.7|5524.9|5522.1|277
1581059700000|2020-02-07 07:15:00|5527.9|5525.1|5526.2|5523.4|5530.5|5527.7|5524|5521.2|103
1581060000000|2020-02-07 07:20:00|5525.9|5523.1|5517.9|5515.1|5525.9|5523.1|5516.9|5514.1|294
1581060300000|2020-02-07 07:25:00|5517.5|5514.7|5508.9|5506.1|5519.5|5516.7|5507.9|5505.1|617
1581060600000|2020-02-07 07:30:00|5508.8|5506|5512.7|5509.9|5514.4|5511.6|5507.9|5505.1|166
1581060900000|2020-02-07 07:35:00|5512.9|5510.1|5501.9|5499.1|5514.3|5511.5|5501.9|5499.1|677
1581061200000|2020-02-07 07:40:00|5502.6|5499.8|5502.9|5500.1|5505.9|5503.1|5501.9|5499.1|498
1581061500000|2020-02-07 07:45:00|5502.8|5500|5504.4|5501.6|5504.9|5502.1|5501.9|5499.1|135
1581061800000|2020-02-07 07:50:00|5504.1|5501.3|5507.8|5505|5508.9|5506.1|5502.9|5500.1|489
1581062100000|2020-02-07 07:55:00|5507.4|5504.6|5510.7|5507.9|5512.7|5509.9|5506.8|5504|326
1581062400000|2020-02-07 08:00:00|5510.8|5508|5498.4|5495.6|5512.7|5509.9|5497.9|5495.1|1551
1581062700000|2020-02-07 08:05:00|5497.9|5495.1|5504.3|5501.5|5505.8|5503|5497.9|5495.1|919
1581063000000|2020-02-07 08:10:00|5503.9|5501.1|5508.3|5505.5|5510.7|5507.9|5501.8|5499|459
1581063300000|2020-02-07 08:15:00|5508.8|5506|5500.5|5497.7|5511.2|5508.4|5498.4|5495.6|1223
1581063600000|2020-02-07 08:20:00|5500.8|5498|5498.3|5495.5|5501.8|5499|5495.8|5493|1421
1581063900000|2020-02-07 08:25:00|5498.5|5495.7|5497.5|5494.7|5502.5|5499.7|5490.8|5488|2534
1581064200000|2020-02-07 08:30:00|5498|5495.2|5497.6|5494.8|5499.8|5497|5493.7|5490.9|2083
1581064500000|2020-02-07 08:35:00|5496.6|5493.8|5499.2|5496.4|5506.2|5503.4|5495.8|5493|1669
1581064800000|2020-02-07 08:40:00|5499.3|5496.5|5517.3|5514.5|5525.7|5522.9|5499.3|5496.5|2450
1581065100000|2020-02-07 08:45:00|5517.7|5514.9|5509|5506.2|5519.8|5517|5501.5|5498.7|1457
1581065400000|2020-02-07 08:50:00|5508.7|5505.9|5507.7|5504.9|5509.5|5506.7|5500.7|5497.9|1159
1581065700000|2020-02-07 08:55:00|5508.8|5506|5511.7|5508.9|5513.5|5510.7|5507.3|5504.5|546
1581066000000|2020-02-07 09:00:00|5512|5509.2|5527.8|5525|5528.5|5525.7|5511.7|5508.9|1096
1581066300000|2020-02-07 09:05:00|5528.5|5525.7|5522.8|5520|5528.7|5525.9|5517.5|5514.7|580
1581066600000|2020-02-07 09:10:00|5522.3|5519.5|5521.8|5519|5524.8|5522|5519.8|5517|433
1581066900000|2020-02-07 09:15:00|5522.2|5519.4|5529.3|5526.5|5532.7|5529.9|5522.2|5519.4|791
1581067200000|2020-02-07 09:20:00|5529.5|5526.7|5521.2|5518.4|5531.7|5528.9|5518|5515.2|834
1581067500000|2020-02-07 09:25:00|5521|5518.2|5521.3|5518.5|5529.7|5526.9|5519|5516.2|1140
1581067800000|2020-02-07 09:30:00|5521.2|5518.4|5544.8|5542|5549|5546.2|5512.8|5510|2772
1581068100000|2020-02-07 09:35:00|5544.7|5541.9|5536.4|5533.6|5546.2|5543.4|5534.4|5531.6|1204
1581068400000|2020-02-07 09:40:00|5535.7|5532.9|5532.8|5530|5536|5533.2|5525.4|5522.6|1031
1581068700000|2020-02-07 09:45:00|5532.4|5529.6|5509.4|5506.6|5534.3|5531.5|5509.4|5506.6|1051
1581069000000|2020-02-07 09:50:00|5509.3|5506.5|5511|5508.2|5516.4|5513.6|5501.4|5498.6|1429
1581069300000|2020-02-07 09:55:00|5511.3|5508.5|5515.5|5512.7|5516.5|5513.7|5508.6|5505.8|420
1581069600000|2020-02-07 10:00:00|5514.6|5511.8|5509.6|5506.8|5521.3|5518.5|5509.6|5506.8|457
1581069900000|2020-02-07 10:05:00|5509.2|5506.4|5510.3|5507.5|5513.5|5510.7|5507.6|5504.8|744
1581070200000|2020-02-07 10:10:00|5510.5|5507.7|5500.3|5497.5|5514.3|5511.5|5493|5490.2|2104
1581070500000|2020-02-07 10:15:00|5500.5|5497.7|5501.5|5498.7|5503.5|5500.7|5496.5|5493.7|1026
1581070800000|2020-02-07 10:20:00|5501.1|5498.3|5504.5|5501.7|5505.5|5502.7|5500.5|5497.7|225
1581071100000|2020-02-07 10:25:00|5504|5501.2|5491.1|5488.3|5506.1|5503.3|5487.8|5485|1526
1581071400000|2020-02-07 10:30:00|5490.4|5487.6|5480.1|5477.3|5492.1|5489.3|5478.3|5475.5|2661
1581071700000|2020-02-07 10:35:00|5480|5477.2|5491.1|5488.3|5493.3|5490.5|5478.1|5475.3|1828
1581072000000|2020-02-07 10:40:00|5491|5488.2|5491.3|5488.5|5492.5|5489.7|5487.1|5484.3|950
1581072300000|2020-02-07 10:45:00|5490.6|5487.8|5488.6|5485.8|5490.6|5487.8|5482.9|5480.1|656
1581072600000|2020-02-07 10:50:00|5487.6|5484.8|5484.6|5481.8|5491.6|5488.8|5481.6|5478.8|355
1581072900000|2020-02-07 10:55:00|5484.2|5481.4|5482.6|5479.8|5487.7|5484.9|5480.1|5477.3|653
1581073200000|2020-02-07 11:00:00|5483.6|5480.8|5468.6|5465.8|5485.9|5483.1|5467.6|5464.8|1838
1581073500000|2020-02-07 11:05:00|5469.6|5466.8|5475.6|5472.8|5476.6|5473.8|5462.6|5459.8|1262
1581073800000|2020-02-07 11:10:00|5476.6|5473.8|5481.4|5478.6|5483.6|5480.8|5472.7|5469.9|894
1581074100000|2020-02-07 11:15:00|5481.6|5478.8|5484.8|5482|5491.2|5488.3|5480.3|5477.5|1414
1581074400000|2020-02-07 11:20:00|5484.1|5481.3|5483|5480.2|5486.8|5484|5480|5477.2|488
1581074700000|2020-02-07 11:25:00|5482.8|5480|5491.1|5488.3|5494.6|5491.8|5480.8|5478|920
1581075000000|2020-02-07 11:30:00|5491.2|5488.4|5485.7|5482.9|5496.5|5493.7|5485.7|5482.9|961
1581075300000|2020-02-07 11:35:00|5485|5482.2|5486|5483.2|5493.1|5490.3|5483.7|5480.9|968
1581075600000|2020-02-07 11:40:00|5485.9|5483.1|5479.7|5476.9|5487.1|5484.3|5477|5474.2|1703
1581075900000|2020-02-07 11:45:00|5480.2|5477.4|5476.6|5473.8|5482.6|5479.8|5475.9|5473.1|1095
1581076200000|2020-02-07 11:50:00|5476.7|5473.9|5476.4|5473.6|5483.7|5480.9|5474.9|5472.1|731
1581076500000|2020-02-07 11:55:00|5476.2|5473.4|5481.6|5478.8|5489.5|5486.7|5474.9|5472.1|1028
1581076800000|2020-02-07 12:00:00|5481.7|5478.9|5483.7|5480.9|5484.7|5481.9|5478.5|5475.7|752
1581077100000|2020-02-07 12:05:00|5483.6|5480.8|5484.8|5482|5485.8|5483|5481.7|5478.9|359
1581077400000|2020-02-07 12:10:00|5483.8|5481|5473.9|5471.1|5483.8|5481|5473.8|5471|629
1581077700000|2020-02-07 12:15:00|5474|5471.2|5467.9|5465.1|5477.8|5475|5466.9|5464.1|750
1581078000000|2020-02-07 12:20:00|5468.9|5466.1|5467.9|5465.1|5471.9|5469.1|5465.4|5462.6|574
1581078300000|2020-02-07 12:25:00|5467|5464.2|5475.6|5472.8|5477.6|5474.8|5465.4|5462.6|875
1581078600000|2020-02-07 12:30:00|5475.8|5473|5470.9|5468.1|5479.6|5476.8|5470|5467.2|722
1581078900000|2020-02-07 12:35:00|5471|5468.2|5467.2|5464.4|5471|5468.2|5466.2|5463.4|898
1581079200000|2020-02-07 12:40:00|5467.9|5465.1|5466.3|5463.5|5471.3|5468.5|5465.2|5462.4|742
1581079500000|2020-02-07 12:45:00|5466.7|5463.9|5460.3|5457.5|5467.3|5464.5|5458.6|5455.8|3562
1581079800000|2020-02-07 12:50:00|5460|5457.2|5457.3|5454.5|5460.3|5457.5|5452.6|5449.8|1314
1581080100000|2020-02-07 12:55:00|5456.5|5453.7|5453.3|5450.5|5457.3|5454.5|5452.8|5450|586
1581080400000|2020-02-07 13:00:00|5454.1|5451.3|5455.7|5452.9|5465.1|5462.3|5453.3|5450.5|1040
1581080700000|2020-02-07 13:05:00|5455.3|5452.5|5447.8|5445|5455.7|5452.9|5447.3|5444.5|1511
1581081000000|2020-02-07 13:10:00|5448.2|5445.4|5448.2|5445.4|5451.3|5448.5|5447.2|5444.4|482
1581081300000|2020-02-07 13:15:00|5448.9|5446.1|5447.2|5444.4|5450.2|5447.4|5446.3|5443.5|617
1581081600000|2020-02-07 13:20:00|5447.1|5444.3|5449|5446.2|5450.2|5447.4|5444.2|5441.4|1211
1581081900000|2020-02-07 13:25:00|5448.5|5445.7|5447.4|5444.6|5450.6|5447.8|5441.4|5438.6|1477
1581082200000|2020-02-07 13:30:00|5447.5|5444.7|5447.7|5444.9|5458.4|5455.6|5444.7|5441.9|1621
1581082500000|2020-02-07 13:35:00|5447.4|5444.6|5451.2|5448.4|5453.4|5450.6|5433|5430.2|1928
1581082800000|2020-02-07 13:40:00|5451.4|5448.6|5442.7|5439.9|5454.2|5451.4|5441.4|5438.6|753
1581083100000|2020-02-07 13:45:00|5442.4|5439.6|5439.1|5436.3|5451.4|5448.6|5432.6|5429.8|1221
1581083400000|2020-02-07 13:50:00|5439.5|5436.7|5440.5|5437.7|5442.5|5439.7|5435.6|5432.8|1302
1581083700000|2020-02-07 13:55:00|5440.7|5437.9|5440.4|5437.6|5446|5443.2|5437.7|5434.9|645
1581084000000|2020-02-07 14:00:00|5440.5|5437.7|5441.8|5439|5459.3|5456.5|5432.5|5429.7|2775
1581084300000|2020-02-07 14:05:00|5442.1|5439.3|5456.8|5454|5457.6|5454.8|5433.3|5430.5|2576
1581084600000|2020-02-07 14:10:00|5456.3|5453.5|5464|5461.2|5472.4|5469.6|5454.3|5451.5|3093
1581084900000|2020-02-07 14:15:00|5463.3|5460.5|5465|5462.2|5476.6|5473.8|5458|5455.2|2405
1581085200000|2020-02-07 14:20:00|5464.7|5461.9|5464.7|5461.9|5470.7|5467.9|5460.9|5458.1|1565
1581085500000|2020-02-07 14:25:00|5465.5|5462.7|5471.6|5468.8|5472.7|5469.9|5464.7|5461.9|901
1581085800000|2020-02-07 14:30:00|5471.2|5468.4|5452.7|5449.9|5473.7|5470.9|5450.9|5448.1|1885
1581086100000|2020-02-07 14:35:00|5452.4|5449.6|5456.5|5453.7|5470.9|5468.1|5450.9|5448.1|2243
1581086400000|2020-02-07 14:40:00|5456.1|5453.3|5448|5445.2|5456.1|5453.3|5443.8|5441|1706
1581086700000|2020-02-07 14:45:00|5447.9|5445.1|5455.6|5452.8|5459.6|5456.8|5446.7|5443.9|1072
1581087000000|2020-02-07 14:50:00|5454.9|5452.1|5455.6|5452.8|5461.6|5458.8|5453.7|5450.9|1707
1581087300000|2020-02-07 14:55:00|5456.6|5453.8|5444.6|5441.8|5456.6|5453.8|5443.6|5440.8|1765
1581087600000|2020-02-07 15:00:00|5444.5|5441.7|5451.2|5448.4|5451.5|5448.7|5435.6|5432.8|2566
1581087900000|2020-02-07 15:05:00|5451.5|5448.7|5457.9|5455.1|5458.6|5455.8|5446.5|5443.7|1682
1581088200000|2020-02-07 15:10:00|5457.5|5454.7|5473.1|5470.3|5474.1|5471.3|5454.5|5451.7|2605
1581088500000|2020-02-07 15:15:00|5472.4|5469.6|5481.4|5478.6|5482.5|5479.7|5469|5466.2|4694
1581088800000|2020-02-07 15:20:00|5481.8|5479|5491|5488.2|5495.9|5493.1|5481.4|5478.6|4849
1581089100000|2020-02-07 15:25:00|5490.3|5487.5|5484.8|5482|5490.6|5487.8|5480|5477.2|3489
1581089400000|2020-02-07 15:30:00|5484.4|5481.6|5495.1|5492.3|5500.1|5497.3|5483.4|5480.6|1894
1581089700000|2020-02-07 15:35:00|5495.3|5492.5|5498.3|5495.5|5504.3|5501.5|5491|5488.2|2597
1581090000000|2020-02-07 15:40:00|5498.1|5495.3|5501.3|5498.5|5502|5499.2|5491|5488.2|2190
1581090300000|2020-02-07 15:45:00|5501|5498.2|5489.2|5486.4|5503|5500.2|5482.6|5479.8|2276
1581090600000|2020-02-07 15:50:00|5489.3|5486.5|5487.7|5484.9|5496|5493.2|5487.3|5484.5|1286
1581090900000|2020-02-07 15:55:00|5487.8|5485|5500.4|5497.6|5506.3|5503.5|5487.3|5484.5|1996
1581091200000|2020-02-07 16:00:00|5500.6|5497.8|5492.3|5489.5|5500.8|5498|5482.4|5479.6|2095
1581091500000|2020-02-07 16:05:00|5491.6|5488.8|5498.6|5495.8|5507.4|5504.6|5491.4|5488.6|2532
1581091800000|2020-02-07 16:10:00|5498.4|5495.6|5503.4|5500.6|5505.3|5502.5|5486.4|5483.6|1453
1581092100000|2020-02-07 16:15:00|5502.7|5499.9|5505.9|5503.1|5508.9|5506.1|5501.6|5498.8|1934
1581092400000|2020-02-07 16:20:00|5505.5|5502.7|5516.1|5513.3|5522|5519.2|5505.5|5502.7|4146
1581092700000|2020-02-07 16:25:00|5516|5513.2|5511.6|5508.8|5524.6|5521.8|5506|5503.2|8031
1581093000000|2020-02-07 16:30:00|5511.2|5508.4|5494.9|5492.1|5517.7|5514.9|5493|5489.6|4057
1581093300000|2020-02-07 16:35:00|5495|5492.2|5485|5482.2|5496|5493.2|5484|5481.2|2366
1581093600000|2020-02-07 16:40:00|5485.1|5482.3|5484.4|5481.6|5487.4|5484.6|5479.9|5477.1|1996
1581093900000|2020-02-07 16:45:00|5484.3|5481.5|5482.6|5479.8|5485.4|5482.6|5476.6|5473.8|1651
1581094200000|2020-02-07 16:50:00|5482.2|5479.4|5483.6|5480.8|5484.4|5481.6|5476.7|5473.9|1021
1581094500000|2020-02-07 16:55:00|5482.6|5479.8|5479.4|5476.6|5484.4|5481.6|5478.7|5475.9|1238
1581094800000|2020-02-07 17:00:00|5479.3|5476.5|5489|5486.2|5493|5490.2|5473.4|5470.6|1704
1581095100000|2020-02-07 17:05:00|5488.7|5485.9|5485.2|5482.4|5494.2|5491.4|5483.7|5480.9|635
1581095400000|2020-02-07 17:10:00|5484.9|5482.1|5482|5479.2|5489|5486.2|5480.2|5477.4|784
1581095700000|2020-02-07 17:15:00|5482.2|5479.4|5482.9|5480.1|5488|5485.2|5476.2|5473.4|2014
1581096000000|2020-02-07 17:20:00|5482|5479.2|5479.2|5476.4|5485|5482.2|5479|5476.2|506
1581096300000|2020-02-07 17:25:00|5479.5|5476.7|5482.9|5480.1|5482.9|5480.1|5478.5|5475.7|730
1581096600000|2020-02-07 17:30:00|5482.2|5479.4|5476.2|5473.4|5483.9|5481.1|5475.2|5472.4|539
1581096900000|2020-02-07 17:35:00|5475.7|5472.9|5476.1|5473.3|5478.2|5475.4|5473.2|5470.4|950
1581097200000|2020-02-07 17:40:00|5475.7|5472.9|5477.1|5474.3|5480.2|5477.4|5475.1|5472.3|793
1581097500000|2020-02-07 17:45:00|5477.2|5474.4|5474.3|5471.5|5479.2|5476.4|5473.2|5470.4|940
1581097800000|2020-02-07 17:50:00|5475.1|5472.3|5470.2|5467.4|5475.2|5472.4|5462.8|5460|1515
1581098100000|2020-02-07 17:55:00|5470.3|5467.5|5466.5|5463.7|5472.2|5469.4|5464.5|5461.7|1485
1581098400000|2020-02-07 18:00:00|5466|5463.2|5466.5|5463.7|5466.5|5463.7|5461.5|5458.7|1893
1581098700000|2020-02-07 18:05:00|5467.2|5464.4|5468.5|5465.7|5471.5|5468.7|5465.5|5462.7|1283
1581099000000|2020-02-07 18:10:00|5467.6|5464.8|5476.4|5473.6|5478.8|5476|5464.5|5461.7|1388
1581099300000|2020-02-07 18:15:00|5476.5|5473.7|5470.5|5467.7|5477.5|5474.7|5470.4|5467.6|757
1581099600000|2020-02-07 18:20:00|5470.4|5467.6|5476.4|5473.6|5477.5|5474.7|5468.4|5465.6|1327
1581099900000|2020-02-07 18:25:00|5476|5473.2|5476.5|5473.7|5477.7|5474.9|5473.5|5470.7|746
1581100200000|2020-02-07 18:30:00|5476.6|5473.8|5469.5|5466.7|5478.6|5475.8|5467.9|5465.1|2191
1581100500000|2020-02-07 18:35:00|5470.4|5467.6|5475.4|5472.6|5485|5482.2|5470.4|5467.6|1463
1581100800000|2020-02-07 18:40:00|5475.2|5472.4|5471|5468.2|5475.9|5473.1|5465.5|5462.7|641
1581101100000|2020-02-07 18:45:00|5471.4|5468.6|5475|5472.2|5475.1|5472.3|5468.4|5465.6|1830
1581101400000|2020-02-07 18:50:00|5475.1|5472.3|5472.2|5469.4|5477.6|5474.8|5470.6|5467.8|560
1581101700000|2020-02-07 18:55:00|5473|5470.2|5457|5454.2|5473|5470.2|5456.3|5453.5|1382
1581102000000|2020-02-07 19:00:00|5457.1|5454.3|5460.5|5457.7|5466|5463.2|5456.3|5453.5|1550
1581102300000|2020-02-07 19:05:00|5460.8|5458|5462.4|5459.6|5464.3|5461.5|5460.1|5457.3|1898
1581102600000|2020-02-07 19:10:00|5462.3|5459.5|5461.3|5458.5|5464.8|5462|5457.4|5454.6|2615
1581102900000|2020-02-07 19:15:00|5460.9|5458.1|5462|5459.2|5465.1|5462.3|5452.5|5449.7|2547
1581103200000|2020-02-07 19:20:00|5461.8|5459|5470|5467.2|5471.8|5469|5459|5456.2|3124
1581103500000|2020-02-07 19:25:00|5469.3|5466.5|5459.8|5457|5469.5|5466.7|5451.1|5448.3|11923
1581103800000|2020-02-07 19:30:00|5462|5459.2|5463.6|5460.8|5470.3|5467.5|5461.6|5458.8|2417
1581104100000|2020-02-07 19:35:00|5464.3|5461.5|5460.2|5457.4|5465.4|5462.6|5459.2|5456.4|530
1581104400000|2020-02-07 19:40:00|5460.1|5457.3|5463.2|5460.4|5464.6|5461.8|5459.6|5456.8|295
1581104700000|2020-02-07 19:45:00|5463.6|5460.8|5462.1|5459.3|5464.2|5461.4|5460.6|5457.8|275
1581105000000|2020-02-07 19:50:00|5462.2|5459.4|5459.9|5457.1|5463.6|5460.8|5459.6|5456.8|355
1581105300000|2020-02-07 19:55:00|5459.7|5456.9|5456.2|5453.4|5459.9|5457.1|5452|5449.2|1386
1581105600000|2020-02-07 20:00:00|5456.4|5453.6|5458.2|5455.4|5461.9|5459.1|5455.9|5453.1|404
1581105900000|2020-02-07 20:05:00|5458.6|5455.8|5462.7|5459.9|5462.9|5460.1|5457.7|5454.9|195
1581106200000|2020-02-07 20:10:00|5462.4|5459.6|5464.9|5462.1|5465.9|5463.1|5461.7|5458.9|178
1581106500000|2020-02-07 20:15:00|5465.2|5462.4|5465.9|5463.1|5467.2|5464.4|5464.9|5462.1|218
1581106800000|2020-02-07 20:20:00|5466.2|5463.4|5468.7|5465.9|5469.9|5467.1|5465.7|5462.9|205
1581107100000|2020-02-07 20:25:00|5468.6|5465.8|5465.7|5462.9|5469.2|5466.4|5464.9|5462.1|213
1581107400000|2020-02-07 20:30:00|5466.6|5463.8|5465.7|5462.9|5467.6|5464.8|5464.7|5461.9|186
1581107700000|2020-02-07 20:35:00|5465.6|5462.8|5462.9|5460.1|5465.9|5463.1|5462.6|5459.8|284
1581108000000|2020-02-07 20:40:00|5462.7|5459.9|5464.6|5461.8|5464.6|5461.8|5462.6|5459.8|73
1581108300000|2020-02-07 20:45:00|5464.8|5462|5465|5462.2|5466.9|5464.1|5463.8|5461|79
1581108600000|2020-02-07 20:50:00|5464.8|5462|5461.9|5459.1|5465.3|5462.5|5458.2|5455.4|416
1581108900000|2020-02-07 20:55:00|5462.3|5459.5|5460.9|5458.1|5464.3|5461.5|5460.9|5458.1|186
1581109200000|2020-02-07 21:00:00|5461.3|5458.5|5458.9|5456.1|5461.9|5459.1|5457|5454.2|149
1581109500000|2020-02-07 21:05:00|5459.9|5457.1|5461.6|5458.8|5461.9|5459.1|5458.9|5456.1|142
1581109800000|2020-02-07 21:10:00|5461.4|5458.6|5465.4|5462.6|5465.9|5463.1|5461.4|5458.6|130
1581110100000|2020-02-07 21:15:00|5465.9|5463.1|5462.4|5459.6|5465.9|5463.1|5460.4|5457.6|85
1581110400000|2020-02-07 21:20:00|5462.9|5460.1|5460.8|5458|5462.9|5460.1|5459.9|5457.1|376
1581110700000|2020-02-07 21:25:00|5460.9|5458.1|5462.9|5460.1|5462.9|5460.1|5459.9|5457.1|78
1581111000000|2020-02-07 21:30:00|5462.8|5460|5467.2|5464.4|5467.7|5464.9|5459.8|5457|147
1581111300000|2020-02-07 21:35:00|5466.8|5464|5466.4|5463.6|5472.7|5469.9|5466.4|5463.6|67
1581111600000|2020-02-07 21:40:00|5465.9|5463.1|5461.2|5458.4|5466.4|5463.6|5461.2|5458.4|65
1581111900000|2020-02-07 21:45:00|5461.3|5458.5|5458.8|5456|5462.2|5459.4|5457.8|5455|60
1581112200000|2020-02-07 21:50:00|5459.2|5456.4|5461.8|5459|5462.2|5459.4|5455.8|5453|93
1581112500000|2020-02-07 21:55:00|5461.4|5458.6|5456.5|5453.7|5461.4|5458.6|5455|5451.9|196
1581112800000|2020-02-07 22:00:00|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|0
1581289200000|2020-02-09 23:00:00|5427.9|5425.1|5426.1|5423.3|5428.4|5425.6|5400.6|5395.6|1844
1581289500000|2020-02-09 23:05:00|5426.3|5423.5|5413.3|5410.5|5431.4|5428.6|5412.3|5409.5|330
1581289800000|2020-02-09 23:10:00|5410.8|5408|5411|5408.2|5412.5|5409.7|5406.1|5403.3|861
1581290100000|2020-02-09 23:15:00|5411.3|5408.5|5402.2|5399.4|5412.5|5409.7|5402|5398.3|165
1581290400000|2020-02-09 23:20:00|5404.6|5398.6|5401.5|5398.7|5416.9|5413.5|5401.3|5398.5|482
1581290700000|2020-02-09 23:25:00|5401.3|5398.5|5397.1|5393.1|5404.7|5401|5394.5|5391.7|251
1581291000000|2020-02-09 23:30:00|5397|5394.2|5377.2|5374.4|5397.3|5394.2|5375.8|5372.9|510
1581291300000|2020-02-09 23:35:00|5380.1|5374.1|5391.8|5389|5391.8|5389|5378.2|5374.1|112
1581291600000|2020-02-09 23:40:00|5392.2|5389.4|5391.5|5388.7|5392.6|5389.4|5385.8|5382.9|28
1581291900000|2020-02-09 23:45:00|5392|5389.2|5396.3|5393.5|5396.6|5393.5|5391.8|5388.4|39
1581292200000|2020-02-09 23:50:00|5396.5|5393.7|5401.8|5399|5402.5|5399.7|5396.5|5393.7|85
1581292500000|2020-02-09 23:55:00|5401|5398.2|5397.2|5394.4|5402|5399.2|5396.2|5392.8|67
1581292800000|2020-02-10 00:00:00|5396.8|5394|5406.8|5404|5406.8|5404|5395.8|5393|54
1581293100000|2020-02-10 00:05:00|5407.1|5403.1|5409.1|5405.1|5409.1|5406|5404.2|5401.4|26
1581293400000|2020-02-10 00:10:00|5408.9|5404.9|5402|5399.2|5409.1|5405.4|5400.5|5397.7|17
1581293700000|2020-02-10 00:15:00|5402.5|5399.7|5402.5|5399.7|5403.3|5400|5399.5|5396.7|110
1581294000000|2020-02-10 00:20:00|5401.5|5398.7|5402.7|5399.9|5403.2|5400.4|5399.2|5396.4|67
1581294300000|2020-02-10 00:25:00|5403.4|5400.6|5404.5|5401.7|5405.7|5402.9|5401.2|5398.4|77
1581294600000|2020-02-10 00:30:00|5404.2|5401.4|5409.5|5406.7|5411.7|5408.9|5404.2|5401.4|78
1581294900000|2020-02-10 00:35:00|5409.7|5406.9|5411.7|5408.9|5413.4|5410.6|5404.2|5401.4|70
1581295200000|2020-02-10 00:40:00|5412.4|5409.6|5413.7|5410.9|5415.2|5412.4|5410.7|5407.9|91
1581295500000|2020-02-10 00:45:00|5414|5411.2|5412.2|5409.4|5419.6|5416.8|5411.5|5408.7|172
1581295800000|2020-02-10 00:50:00|5412.6|5409.8|5414.1|5411.3|5415.2|5411.4|5410.2|5407.4|126
1581296100000|2020-02-10 00:55:00|5414.2|5411.4|5413.2|5410.4|5414.6|5411.8|5410.6|5407.8|174
1581296400000|2020-02-10 01:00:00|5412.7|5409.9|5419.6|5416.8|5424.7|5421.9|5407.2|5404.4|961
1581296700000|2020-02-10 01:05:00|5419.1|5416.3|5420.6|5417.8|5420.6|5417.8|5414.7|5411.9|766
1581297000000|2020-02-10 01:10:00|5420.7|5417.9|5420.3|5417.5|5420.7|5417.9|5416.6|5413.8|266
1581297300000|2020-02-10 01:15:00|5420.6|5417.8|5430.9|5428.1|5431.6|5428.8|5420.3|5417.5|839
1581297600000|2020-02-10 01:20:00|5430.8|5428|5435.6|5432.8|5436.6|5433.8|5429.4|5426.6|763
1581297900000|2020-02-10 01:25:00|5436.2|5433.4|5433.3|5430.5|5437.6|5434.8|5431.8|5429|356
1581298200000|2020-02-10 01:30:00|5432.8|5430|5433.8|5431|5435.8|5433|5432.3|5429.5|184
1581298500000|2020-02-10 01:35:00|5434.3|5431.5|5438.8|5436|5442.6|5439.8|5434.3|5431.5|367
1581298800000|2020-02-10 01:40:00|5439.1|5436.3|5446.6|5443.8|5446.8|5444|5439.1|5436.3|161
1581299100000|2020-02-10 01:45:00|5446.8|5444|5448.6|5445.8|5450.6|5447.8|5446.6|5443.8|335
1581299400000|2020-02-10 01:50:00|5448.8|5446|5447.3|5444.5|5450.6|5447.8|5445.8|5443|96
1581299700000|2020-02-10 01:55:00|5447.1|5444.3|5445.8|5443|5449.6|5446.8|5445.8|5443|108
1581300000000|2020-02-10 02:00:00|5446.4|5443.6|5449.8|5447|5452.4|5449.6|5446.1|5443.3|135
1581300300000|2020-02-10 02:05:00|5449.6|5446.8|5449.8|5447|5450.6|5447.8|5448.8|5446|207
1581300600000|2020-02-10 02:10:00|5449.5|5446.7|5455.1|5452.3|5456.6|5453.8|5448.8|5446|159
1581300900000|2020-02-10 02:15:00|5454.6|5451.8|5453.8|5451|5458.6|5455.8|5452.8|5450|102
1581301200000|2020-02-10 02:20:00|5454.1|5451.3|5455.3|5452.5|5456.8|5454|5452.8|5450|183
1581301500000|2020-02-10 02:25:00|5455.8|5453|5456.8|5454|5456.8|5454|5454.6|5451.8|143
1581301800000|2020-02-10 02:30:00|5456.6|5453.8|5479.5|5476.7|5484.1|5481.3|5455.8|5453|863
1581302100000|2020-02-10 02:35:00|5480.3|5477.5|5478.8|5476|5481.6|5478.8|5470.1|5467.3|418
1581302400000|2020-02-10 02:40:00|5478.2|5475.4|5475.6|5472.8|5479.3|5476.5|5472.6|5469.8|214
1581302700000|2020-02-10 02:45:00|5475.5|5472.7|5473.5|5470.7|5476|5473.2|5473.1|5470.3|179
1581303000000|2020-02-10 02:50:00|5473.6|5470.8|5474|5471.2|5476.3|5473.5|5472.5|5469.7|211
1581303300000|2020-02-10 02:55:00|5473.7|5470.9|5474|5471.2|5477.5|5474.7|5472.5|5469.7|199
1581303600000|2020-02-10 03:00:00|5473.7|5470.9|5474.5|5471.7|5476|5473.2|5473.5|5470.7|292
1581303900000|2020-02-10 03:05:00|5474.7|5471.9|5471.7|5468.9|5474.7|5471.9|5471.7|5468.9|93
1581304200000|2020-02-10 03:10:00|5471.5|5468.7|5466.7|5463.9|5471.5|5468.7|5465.5|5462.7|293
1581304500000|2020-02-10 03:15:00|5466.4|5463.6|5459|5456.2|5466.7|5463.9|5459|5456.2|279
1581304800000|2020-02-10 03:20:00|5459.3|5456.5|5452.9|5450.1|5459.7|5456.9|5452.9|5450.1|116
1581305100000|2020-02-10 03:25:00|5452.7|5449.9|5454.7|5451.9|5455.7|5452.9|5452.7|5449.9|69
1581305400000|2020-02-10 03:30:00|5454.9|5452.1|5449.7|5446.9|5454.9|5452.1|5449.5|5446.7|68
1581305700000|2020-02-10 03:35:00|5449.2|5446.4|5446.9|5444.1|5449.7|5446.9|5445.7|5442.9|106
1581306000000|2020-02-10 03:40:00|5446.7|5443.9|5451.2|5448.4|5451.7|5448.9|5446.7|5443.9|125
1581306300000|2020-02-10 03:45:00|5450.7|5447.9|5447.4|5444.6|5451.7|5448.9|5445.9|5443.1|63
1581306600000|2020-02-10 03:50:00|5446.9|5444.1|5444.9|5442.1|5447.4|5444.6|5444.7|5441.9|21
1581306900000|2020-02-10 03:55:00|5445.2|5442.4|5444.9|5442.1|5445.9|5443.1|5443.9|5441.1|26
1581307200000|2020-02-10 04:00:00|5444.7|5441.9|5446.7|5443.9|5446.7|5443.9|5443.9|5441.1|31
1581307500000|2020-02-10 04:05:00|5447.2|5444.4|5446.9|5444.1|5450.5|5447.7|5446.7|5443.9|33
1581307800000|2020-02-10 04:10:00|5446.7|5443.9|5449.4|5446.6|5450.9|5448.1|5446.7|5443.9|44
1581308100000|2020-02-10 04:15:00|5449.7|5446.9|5449.7|5446.9|5450.7|5447.9|5448.7|5445.9|16
1581308400000|2020-02-10 04:20:00|5449.5|5446.7|5450.4|5447.6|5450.7|5447.9|5447.7|5444.9|12
1581308700000|2020-02-10 04:25:00|5450.2|5447.4|5449.4|5446.6|5451|5448.2|5447.9|5445.1|62
1581309000000|2020-02-10 04:30:00|5449.2|5446.4|5450.7|5447.9|5450.7|5447.9|5448.7|5445.9|71
1581309300000|2020-02-10 04:35:00|5450.2|5447.4|5450.7|5447.9|5450.7|5447.9|5448.7|5445.9|10
1581309600000|2020-02-10 04:40:00|5450.9|5448.1|5453.7|5450.9|5454.7|5451.9|5450.7|5447.9|124
1581309900000|2020-02-10 04:45:00|5453.6|5450.8|5452.7|5449.9|5454.2|5451.4|5452.7|5449.9|8
1581310200000|2020-02-10 04:50:00|5453.1|5450.3|5449.6|5446.8|5454.6|5451.8|5449.4|5446.6|17
1581310500000|2020-02-10 04:55:00|5449.7|5446.9|5448.1|5445.3|5449.7|5446.9|5445.9|5443.1|77
1581310800000|2020-02-10 05:00:00|5447.8|5445|5449.4|5446.6|5451.4|5448.6|5446.8|5444|43
1581311100000|2020-02-10 05:05:00|5449.9|5447.1|5450.3|5447.5|5450.8|5448|5448.8|5446|17
1581311400000|2020-02-10 05:10:00|5450.6|5447.8|5450.3|5447.5|5452.6|5449.8|5450.3|5447.5|12
1581311700000|2020-02-10 05:15:00|5450.8|5448|5451.1|5448.3|5451.1|5448.3|5448.8|5446|13
1581312000000|2020-02-10 05:20:00|5450.8|5448|5454.8|5452|5454.8|5452|5450.3|5447.5|14
1581312300000|2020-02-10 05:25:00|5455|5452.2|5454.6|5451.8|5455.8|5453|5453.3|5450.5|82
1581312600000|2020-02-10 05:30:00|5455.6|5452.8|5457.5|5454.7|5459|5456.2|5454.3|5451.5|95
1581312900000|2020-02-10 05:35:00|5457.8|5455|5464|5461.2|5464|5461.2|5456.8|5454|91
1581313200000|2020-02-10 05:40:00|5463.8|5461|5461.8|5459|5465|5462.2|5460.3|5457.5|41
1581313500000|2020-02-10 05:45:00|5462|5459.2|5462.5|5459.7|5464|5461.2|5459|5456.2|67
1581313800000|2020-02-10 05:50:00|5462.2|5459.4|5460|5457.2|5462.8|5460|5457.5|5454.7|58
1581314100000|2020-02-10 05:55:00|5460.5|5457.7|5460.5|5457.7|5462.5|5459.7|5459|5456.2|79
1581314400000|2020-02-10 06:00:00|5460.8|5458|5465.5|5462.7|5467.6|5464.8|5458.5|5455.7|172
1581314700000|2020-02-10 06:05:00|5465.2|5462.4|5462.5|5459.7|5466|5463.2|5461.5|5458.7|73
1581315000000|2020-02-10 06:10:00|5462.8|5460|5461.5|5458.7|5465.5|5462.7|5461.5|5458.7|148
1581315300000|2020-02-10 06:15:00|5461|5458.2|5462|5459.2|5464|5461.2|5461|5458.2|196
1581315600000|2020-02-10 06:20:00|5462.5|5459.7|5464.5|5461.7|5466.5|5463.7|5461|5458.2|179
1581315900000|2020-02-10 06:25:00|5464.2|5461.4|5463.8|5461|5465.5|5462.7|5462.5|5459.7|139
1581316200000|2020-02-10 06:30:00|5464|5461.2|5464.8|5462|5466.5|5463.7|5464|5461.2|72
1581316500000|2020-02-10 06:35:00|5465|5462.2|5469|5466.2|5469|5466.2|5464|5461.2|90
1581316800000|2020-02-10 06:40:00|5468.5|5465.7|5470|5467.2|5470.8|5468|5466|5463.2|212
1581317100000|2020-02-10 06:45:00|5470.3|5467.5|5471.5|5468.7|5474.5|5471.7|5469.5|5466.7|965
1581317400000|2020-02-10 06:50:00|5470|5467.2|5467.3|5464.5|5471|5468.2|5467.3|5464.5|115
1581317700000|2020-02-10 06:55:00|5467.8|5465|5462|5459.2|5472.2|5469.4|5462|5459.2|410
1581318000000|2020-02-10 07:00:00|5462.7|5459.9|5457|5454.2|5464.5|5461.7|5455.9|5453.1|259
1581318300000|2020-02-10 07:05:00|5456.9|5454.1|5457.9|5455.1|5457.9|5455.1|5454.5|5451.7|139
1581318600000|2020-02-10 07:10:00|5458.4|5455.6|5450.5|5447.7|5458.7|5455.9|5448.9|5446.1|330
1581318900000|2020-02-10 07:15:00|5450.2|5447.4|5450.9|5448.1|5453.9|5451.1|5449.5|5446.7|95
1581319200000|2020-02-10 07:20:00|5451.1|5448.3|5456.4|5453.6|5456.4|5453.6|5451.1|5448.3|107
1581319500000|2020-02-10 07:25:00|5456.1|5453.3|5455.1|5452.3|5456.7|5453.9|5454.1|5451.3|33
1581319800000|2020-02-10 07:30:00|5454.9|5452.1|5452.9|5450.1|5457.6|5454.8|5452.1|5449.3|155
1581320100000|2020-02-10 07:35:00|5452.6|5449.8|5454.4|5451.6|5456.7|5453.9|5448.9|5446.1|237
1581320400000|2020-02-10 07:40:00|5454.6|5451.8|5451.7|5448.9|5457.9|5455.1|5450.4|5447.6|255
1581320700000|2020-02-10 07:45:00|5451.9|5449.1|5448.9|5446.1|5451.9|5449.1|5446.9|5444.1|11186
1581321000000|2020-02-10 07:50:00|5449.2|5446.4|5448|5445.2|5450.7|5447.9|5446.7|5443.9|403
1581321300000|2020-02-10 07:55:00|5448.2|5445.4|5442.7|5439.9|5448.7|5445.9|5441.7|5438.9|432
1581321600000|2020-02-10 08:00:00|5441.7|5438.9|5445.5|5442.7|5448.3|5445.5|5437.9|5435.1|1249
1581321900000|2020-02-10 08:05:00|5445.3|5442.5|5453.8|5451|5455.6|5452.8|5444.5|5441.7|1681
1581322200000|2020-02-10 08:10:00|5454.1|5451.3|5451.2|5448.4|5459.2|5456.4|5448.1|5445.3|2046
1581322500000|2020-02-10 08:15:00|5450.7|5447.9|5439.8|5437|5451.2|5448.4|5436.6|5433.8|1301
1581322800000|2020-02-10 08:20:00|5439.3|5436.5|5430.2|5427.4|5439.3|5436.5|5427.2|5424.4|1351
1581323100000|2020-02-10 08:25:00|5429.5|5426.7|5423|5420.2|5430.2|5427.4|5419.4|5416.6|3093
1581323400000|2020-02-10 08:30:00|5423.4|5420.6|5436.2|5433.4|5442|5439.2|5422.4|5419.6|2952
1581323700000|2020-02-10 08:35:00|5436.4|5433.6|5426.2|5423.4|5438.2|5435.4|5424.4|5421.6|1860
1581324000000|2020-02-10 08:40:00|5426.4|5423.6|5428|5425.2|5429.2|5426.4|5422.4|5419.6|977
1581324300000|2020-02-10 08:45:00|5428.2|5425.4|5432|5429.2|5437.2|5434.4|5425|5422.2|1192
1581324600000|2020-02-10 08:50:00|5431.7|5428.9|5428|5425.2|5437.5|5434.7|5426.7|5423.9|330
1581324900000|2020-02-10 08:55:00|5428.2|5425.4|5419.7|5416.9|5430.2|5427.4|5418|5415.2|1243
1581325200000|2020-02-10 09:00:00|5418.7|5415.9|5431.5|5428.7|5432.3|5429.5|5418.3|5415.5|1422
1581325500000|2020-02-10 09:05:00|5431.8|5429|5434.7|5431.9|5441|5438.2|5428.5|5425.7|1378
1581325800000|2020-02-10 09:10:00|5434.8|5432|5449.8|5447|5450.5|5447.7|5428.8|5426|795
1581326100000|2020-02-10 09:15:00|5449.7|5446.9|5445.5|5442.7|5451|5448.2|5440.5|5437.7|1361
1581326400000|2020-02-10 09:20:00|5444.5|5441.7|5443.8|5441|5448.5|5445.7|5440.3|5437.5|938
1581326700000|2020-02-10 09:25:00|5443.5|5440.7|5447.8|5445|5450.5|5447.7|5438|5435.2|886
1581327000000|2020-02-10 09:30:00|5447.5|5444.7|5443.1|5440.3|5449.1|5446.3|5441.3|5438.5|489
1581327300000|2020-02-10 09:35:00|5442.8|5440|5442.3|5439.5|5446.1|5443.3|5436.3|5433.5|650
1581327600000|2020-02-10 09:40:00|5443.1|5440.3|5434.3|5431.5|5443.3|5440.5|5427.3|5424.5|830
1581327900000|2020-02-10 09:45:00|5433.5|5430.7|5440.3|5437.5|5442.8|5440|5432.8|5430|981
1581328200000|2020-02-10 09:50:00|5439.5|5436.7|5436.1|5433.3|5443.8|5441|5434.7|5431.9|1006
1581328500000|2020-02-10 09:55:00|5435.9|5433.1|5432.4|5429.6|5438.7|5435.9|5422.1|5419.3|1497
1581328800000|2020-02-10 10:00:00|5432.1|5429.3|5425.6|5422.8|5436.9|5434.1|5422.3|5419.5|763
1581329100000|2020-02-10 10:05:00|5425.1|5422.3|5417.9|5415.1|5426.9|5424.1|5416.1|5413.3|1546
1581329400000|2020-02-10 10:10:00|5417.6|5414.8|5413.1|5410.3|5420.9|5418.1|5413.1|5410.3|704
1581329700000|2020-02-10 10:15:00|5412.9|5410.1|5413.9|5411.1|5418.9|5416.1|5412.9|5410.1|732
1581330000000|2020-02-10 10:20:00|5414.1|5411.3|5417.9|5415.1|5419.9|5417.1|5413.9|5411.1|695
1581330300000|2020-02-10 10:25:00|5418.1|5415.3|5422.5|5419.7|5424.2|5421.4|5418.1|5415.3|433
1581330600000|2020-02-10 10:30:00|5422.7|5419.9|5415.9|5413.1|5422.7|5419.9|5413.3|5410.5|675
1581330900000|2020-02-10 10:35:00|5416.1|5413.3|5415.1|5412.3|5418.9|5416.1|5414.9|5412.1|293
1581331200000|2020-02-10 10:40:00|5414.8|5412|5434.5|5431.7|5434.9|5432.1|5414.1|5411.3|1361
1581331500000|2020-02-10 10:45:00|5435|5432.2|5428.7|5425.9|5436.5|5433.7|5426.2|5423.4|860
1581331800000|2020-02-10 10:50:00|5429.7|5426.9|5425.7|5422.9|5431.9|5429.1|5423.1|5420.3|986
1581332100000|2020-02-10 10:55:00|5426.2|5423.4|5427.7|5424.9|5429.2|5426.4|5423.7|5420.9|309
1581332400000|2020-02-10 11:00:00|5428.4|5425.6|5441.7|5438.9|5444.1|5441.3|5428.4|5425.6|1494
1581332700000|2020-02-10 11:05:00|5441.6|5438.8|5438.7|5435.9|5441.6|5438.8|5433.6|5430.8|240
1581333000000|2020-02-10 11:10:00|5438.6|5435.8|5432.7|5429.9|5438.6|5435.8|5430.1|5427.3|219
1581333300000|2020-02-10 11:15:00|5433.6|5430.8|5438.8|5436|5439.6|5436.8|5433.2|5430.4|230
1581333600000|2020-02-10 11:20:00|5438.6|5435.8|5433.8|5431|5439.6|5436.8|5432.6|5429.8|173
1581333900000|2020-02-10 11:25:00|5433.6|5430.8|5442.4|5439.6|5445.6|5442.8|5432.8|5430|702
1581334200000|2020-02-10 11:30:00|5442.6|5439.8|5441.4|5438.6|5450.4|5447.6|5440.6|5437.8|1106
1581334500000|2020-02-10 11:35:00|5441.1|5438.3|5441.8|5439|5443.6|5440.8|5434.9|5432.1|502
1581334800000|2020-02-10 11:40:00|5441.6|5438.8|5440.1|5437.3|5442.6|5439.8|5437.6|5434.8|302
1581335100000|2020-02-10 11:45:00|5439.8|5437|5435.6|5432.8|5439.8|5437|5434.8|5432|192
1581335400000|2020-02-10 11:50:00|5435.8|5433|5437.3|5434.5|5439.6|5436.8|5434.8|5432|681
1581335700000|2020-02-10 11:55:00|5438.2|5435.4|5446.2|5443.4|5446.2|5443.4|5438.2|5435.4|445
1581336000000|2020-02-10 12:00:00|5445.9|5443.1|5455.2|5452.4|5459|5456.2|5445.9|5443.1|1183
1581336300000|2020-02-10 12:05:00|5455|5452.2|5455.2|5452.4|5457.2|5454.4|5448.4|5445.6|573
1581336600000|2020-02-10 12:10:00|5455.4|5452.6|5458.4|5455.6|5459.9|5457.1|5454.2|5451.4|396
1581336900000|2020-02-10 12:15:00|5458.2|5455.4|5447.4|5444.6|5459.9|5457.1|5446.7|5443.9|581
1581337200000|2020-02-10 12:20:00|5447.2|5444.4|5448.2|5445.4|5450.9|5448.1|5445.2|5442.4|1005
1581337500000|2020-02-10 12:25:00|5448|5445.2|5448.9|5446.1|5449.9|5447.1|5443.4|5440.6|836
1581337800000|2020-02-10 12:30:00|5449.1|5446.3|5442.6|5439.8|5450.1|5447.3|5440.9|5438.1|379
1581338100000|2020-02-10 12:35:00|5442.2|5439.4|5443.1|5440.3|5445.7|5442.9|5438.1|5435.3|654
1581338400000|2020-02-10 12:40:00|5443.4|5440.6|5449.2|5446.4|5453.9|5451.1|5443.1|5440.3|540
1581338700000|2020-02-10 12:45:00|5449.6|5446.8|5450.3|5447.5|5453.6|5450.8|5443.8|5441|722
1581339000000|2020-02-10 12:50:00|5450.6|5447.8|5450.3|5447.5|5452.8|5450|5449.3|5446.5|598
1581339300000|2020-02-10 12:55:00|5449.8|5447|5448.8|5446|5453.3|5450.5|5448.3|5445.5|467
1581339600000|2020-02-10 13:00:00|5448.6|5445.8|5437.3|5434.5|5449.3|5446.5|5436.4|5433.6|1097
1581339900000|2020-02-10 13:05:00|5437.1|5434.3|5436.6|5433.8|5440.1|5437.3|5426.5|5423.7|1319
1581340200000|2020-02-10 13:10:00|5436.5|5433.7|5433.8|5431|5437.1|5434.3|5430.5|5427.7|536
1581340500000|2020-02-10 13:15:00|5433.6|5430.8|5436.1|5433.3|5438.8|5436|5430.3|5427.5|539
1581340800000|2020-02-10 13:20:00|5436.3|5433.5|5434.7|5431.9|5447.6|5444.8|5433.7|5430.9|519
1581341100000|2020-02-10 13:25:00|5435|5432.2|5432.7|5429.9|5436.7|5433.9|5427.5|5424.7|557
1581341400000|2020-02-10 13:30:00|5433|5430.2|5431.5|5428.7|5435.1|5432.3|5428.5|5425.7|688
1581341700000|2020-02-10 13:35:00|5431.3|5428.5|5428|5425.2|5432.1|5429.3|5422.9|5420.1|830
1581342000000|2020-02-10 13:40:00|5428.3|5425.5|5419.7|5416.9|5428.3|5425.5|5418.7|5415.9|2177
1581342300000|2020-02-10 13:45:00|5419|5416.2|5422.2|5419.4|5427.5|5424.7|5415.7|5412.9|1353
1581342600000|2020-02-10 13:50:00|5421.9|5419.1|5416.5|5413.7|5424.9|5422.1|5415.7|5412.9|464
1581342900000|2020-02-10 13:55:00|5416.7|5413.9|5412.9|5410.1|5421.7|5418.9|5412.7|5409.9|950
1581343200000|2020-02-10 14:00:00|5412.7|5409.9|5401.5|5398.7|5415.5|5412.7|5391.2|5388.4|3986
1581343500000|2020-02-10 14:05:00|5401.2|5398.4|5388.2|5385.4|5401.5|5398.7|5383.9|5381.1|4403
1581343800000|2020-02-10 14:10:00|5387.9|5385.1|5386.9|5384.1|5391.5|5388.7|5380.7|5377.9|3324
1581344100000|2020-02-10 14:15:00|5386.5|5383.7|5393.8|5391|5396|5393.2|5383.9|5381.1|1908
1581344400000|2020-02-10 14:20:00|5394.1|5391.3|5397.1|5394.3|5399.1|5396.3|5393.3|5390.5|1446
1581344700000|2020-02-10 14:25:00|5396.8|5394|5394.5|5391.7|5399.2|5396.4|5390.3|5387.5|1174
1581345000000|2020-02-10 14:30:00|5394.8|5392|5402.8|5400|5406.1|5403.3|5390.3|5387.5|3767
1581345300000|2020-02-10 14:35:00|5403.1|5400.3|5395.1|5392.3|5403.6|5400.8|5394.3|5391.5|919
1581345600000|2020-02-10 14:40:00|5395.5|5392.7|5392.5|5389.7|5400.1|5397.3|5389.5|5386.7|1802
1581345900000|2020-02-10 14:45:00|5392.8|5390|5386.3|5383.5|5399.3|5396.5|5384.3|5381.5|2219
1581346200000|2020-02-10 14:50:00|5386.6|5383.8|5403.8|5401|5405.1|5402.3|5380.5|5377.7|2397
1581346500000|2020-02-10 14:55:00|5403.5|5400.7|5403.8|5401|5410.3|5407.5|5399.5|5396.7|1746
1581346800000|2020-02-10 15:00:00|5403.5|5400.7|5395.8|5393|5411.6|5408.8|5395.5|5392.7|1788
1581347100000|2020-02-10 15:05:00|5395.5|5392.7|5396.8|5394|5402.7|5399.9|5393.3|5390.5|1140
1581347400000|2020-02-10 15:10:00|5396.7|5393.9|5389.9|5387.1|5397.2|5394.4|5388.3|5385.5|1204
1581347700000|2020-02-10 15:15:00|5390.2|5387.4|5394.4|5391.6|5399.4|5396.6|5386.5|5383.7|1450
1581348000000|2020-02-10 15:20:00|5394|5391.2|5393.5|5390.7|5402.5|5399.7|5391.5|5388.7|1609
1581348300000|2020-02-10 15:25:00|5393|5390.2|5394.7|5391.9|5399.5|5396.7|5391.7|5388.9|673
1581348600000|2020-02-10 15:30:00|5395.1|5392.3|5383.2|5380.4|5395.1|5392.3|5381.6|5378.8|1835
1581348900000|2020-02-10 15:35:00|5383.4|5380.6|5382.9|5380.1|5388.7|5385.9|5378.9|5376.1|1636
1581349200000|2020-02-10 15:40:00|5383.2|5380.4|5381.1|5378.3|5388.6|5385.8|5378.6|5375.8|2141
1581349500000|2020-02-10 15:45:00|5380.6|5377.8|5410.9|5408.1|5414.6|5411.8|5378.8|5376|4142
1581349800000|2020-02-10 15:50:00|5410.8|5408|5419.4|5416.6|5427.1|5424.3|5410.6|5407.8|4580
1581350100000|2020-02-10 15:55:00|5420.1|5417.3|5414.2|5411.4|5424.2|5421.4|5409.4|5406.6|1732
1581350400000|2020-02-10 16:00:00|5414.4|5411.6|5410.8|5408|5415.4|5412.6|5398.8|5396|4053
1581350700000|2020-02-10 16:05:00|5411.3|5408.5|5410.8|5408|5426.6|5423.8|5404.4|5401.6|3852
1581351000000|2020-02-10 16:10:00|5411|5408.2|5410|5407.2|5413.8|5411|5403.8|5401|1920
1581351300000|2020-02-10 16:15:00|5409.8|5407|5411.6|5408.8|5420.2|5417.4|5405|5402.2|3096
1581351600000|2020-02-10 16:20:00|5412.8|5410|5392.6|5389.8|5414.3|5411.5|5391.8|5389|2506
1581351900000|2020-02-10 16:25:00|5392.3|5389.5|5378.2|5375.4|5397.4|5394.6|5377.2|5374.4|7171
1581352200000|2020-02-10 16:30:00|5377.8|5375|5368.6|5365.8|5383.2|5380.4|5365.6|5362.8|7580
1581352500000|2020-02-10 16:35:00|5368.9|5366.1|5365.9|5363.1|5374.4|5371.6|5365.4|5362.6|1865
1581352800000|2020-02-10 16:40:00|5365.6|5362.8|5372.6|5369.8|5373.6|5370.8|5360.6|5357.8|3162
1581353100000|2020-02-10 16:45:00|5372|5369.2|5376.6|5373.8|5377.6|5374.8|5369.6|5366.8|1838
1581353400000|2020-02-10 16:50:00|5376.4|5373.6|5346|5343.2|5376.6|5373.8|5345.8|5343|2723
1581353700000|2020-02-10 16:55:00|5346.8|5344|5357.6|5354.8|5360.6|5357.8|5345.2|5342.4|1894
1581354000000|2020-02-10 17:00:00|5358|5355.2|5358.7|5355.9|5364.7|5361.9|5353|5350.2|2184
1581354300000|2020-02-10 17:05:00|5358.4|5355.6|5354.2|5351.4|5363.2|5360.4|5345.9|5343.1|3299
1581354600000|2020-02-10 17:10:00|5354|5351.2|5360|5357.2|5361.8|5359|5352.2|5349.4|3478
1581354900000|2020-02-10 17:15:00|5359.8|5357|5350.2|5347.4|5359.8|5357|5348.6|5345.8|1404
1581355200000|2020-02-10 17:20:00|5350.4|5347.6|5353.2|5350.4|5360|5357.2|5349.2|5346.4|1195
1581355500000|2020-02-10 17:25:00|5353.5|5350.7|5351.4|5348.6|5359|5356.2|5350.4|5347.6|1459
1581355800000|2020-02-10 17:30:00|5351.2|5348.4|5341|5338.2|5356.6|5353.8|5339.6|5336.8|2470
1581356100000|2020-02-10 17:35:00|5340.6|5337.8|5342.6|5339.8|5343.8|5341|5335.6|5332.8|1574
1581356400000|2020-02-10 17:40:00|5342.4|5339.6|5342.6|5339.8|5349.6|5346.8|5340.6|5337.8|1639
1581356700000|2020-02-10 17:45:00|5341.9|5339.1|5338.6|5335.8|5342.8|5340|5335.8|5333|1572
1581357000000|2020-02-10 17:50:00|5338.8|5336|5347.4|5344.6|5348.4|5345.6|5337.8|5335|1098
1581357300000|2020-02-10 17:55:00|5347.1|5344.3|5341.4|5338.6|5348.4|5345.6|5335.6|5332.8|2099
1581357600000|2020-02-10 18:00:00|5341.6|5338.8|5341.6|5338.8|5345.9|5343.1|5338.4|5335.6|795
1581357900000|2020-02-10 18:05:00|5341.4|5338.6|5337.6|5334.8|5342.4|5339.6|5333.4|5330.6|1001
1581358200000|2020-02-10 18:10:00|5337.8|5335|5336.6|5333.8|5339.8|5337|5334.8|5332|699
1581358500000|2020-02-10 18:15:00|5335.8|5333|5341.4|5338.6|5343.1|5340.3|5332.8|5330|1139
1581358800000|2020-02-10 18:20:00|5341.6|5338.8|5329.6|5326.8|5341.6|5338.8|5326.8|5324|1377
1581359100000|2020-02-10 18:25:00|5329.4|5326.6|5329.6|5326.8|5334.9|5332.1|5327.6|5324.8|1133
1581359400000|2020-02-10 18:30:00|5329.9|5327.1|5329.9|5327.1|5332.1|5329.3|5325.6|5322.8|1447
1581359700000|2020-02-10 18:35:00|5329.6|5326.8|5333.6|5330.8|5339.5|5336.7|5329.6|5326.8|1125
1581360000000|2020-02-10 18:40:00|5332.6|5329.8|5327.6|5324.8|5332.6|5329.8|5325.6|5322.8|976
1581360300000|2020-02-10 18:45:00|5327|5324.2|5324.7|5321.9|5329.5|5326.7|5324.6|5321.8|883
1581360600000|2020-02-10 18:50:00|5324.8|5322|5330|5327.2|5330|5327.2|5323.7|5320.9|1381
1581360900000|2020-02-10 18:55:00|5329.8|5327|5331|5328.2|5334.9|5332.1|5328|5325.2|1237
1581361200000|2020-02-10 19:00:00|5330.9|5328.1|5339|5336.2|5339.9|5337.1|5328|5325.2|2102
1581361500000|2020-02-10 19:05:00|5339.9|5337.1|5334.9|5332.1|5339.9|5337.1|5331.9|5329.1|1310
1581361800000|2020-02-10 19:10:00|5335.1|5332.3|5335.4|5332.6|5340.1|5337.3|5328.1|5325.3|1594
1581362100000|2020-02-10 19:15:00|5335.7|5332.9|5337.8|5335|5338.6|5335.8|5328.6|5325.8|3321
1581362400000|2020-02-10 19:20:00|5337.6|5334.8|5337.3|5334.5|5338.4|5335.6|5334.6|5331.8|1695
1581362700000|2020-02-10 19:25:00|5337.9|5335.1|5341.4|5338.6|5347.5|5344.7|5329.5|5326.7|14474
1581363000000|2020-02-10 19:30:00|5341.1|5338.3|5345.9|5343.1|5352.1|5349.3|5341.1|5338.3|2485
1581363300000|2020-02-10 19:35:00|5345.3|5342.5|5340.9|5338.1|5346.9|5344.1|5339.9|5337.1|1250
1581363600000|2020-02-10 19:40:00|5340.7|5337.9|5343.9|5341.1|5344.9|5342.1|5340.2|5337.4|704
1581363900000|2020-02-10 19:45:00|5344.7|5341.9|5340.9|5338.1|5345.1|5342.3|5339.7|5336.9|669
1581364200000|2020-02-10 19:50:00|5340.7|5337.9|5343.4|5340.6|5344.4|5341.6|5339.7|5336.9|615
1581364500000|2020-02-10 19:55:00|5343.7|5340.9|5346.7|5343.9|5349.7|5346.9|5342.9|5340.1|592
1581364800000|2020-02-10 20:00:00|5346.9|5344.1|5347.9|5345.1|5347.9|5345.1|5343.9|5341.1|382
1581365100000|2020-02-10 20:05:00|5348.2|5345.4|5348.4|5345.6|5350.1|5347.3|5345.9|5343.1|300
1581365400000|2020-02-10 20:10:00|5348.7|5345.9|5342.7|5339.9|5348.9|5346.1|5342.1|5339.3|461
1581365700000|2020-02-10 20:15:00|5342.9|5340.1|5336.9|5334.1|5343.9|5341.1|5336.9|5334.1|365
1581366000000|2020-02-10 20:20:00|5337.3|5334.5|5339.1|5336.3|5340.8|5338|5336.9|5334.1|309
1581366300000|2020-02-10 20:25:00|5339.8|5337|5340.1|5337.3|5341.1|5338.3|5338|5335.2|370
1581366600000|2020-02-10 20:30:00|5339.8|5337|5340.2|5337.4|5340.8|5338|5338|5335.2|312
1581366900000|2020-02-10 20:35:00|5339.8|5337|5339.8|5337|5341|5338.2|5339|5336.2|236
1581367200000|2020-02-10 20:40:00|5340.8|5338|5340|5337.2|5342|5339.2|5339|5336.2|178
1581367500000|2020-02-10 20:45:00|5340.2|5337.4|5341.2|5338.4|5343|5340.2|5339.7|5336.9|131
1581367800000|2020-02-10 20:50:00|5342.2|5339.4|5343|5340.2|5343.2|5340.4|5339.2|5336.4|184
1581368100000|2020-02-10 20:55:00|5343.2|5340.4|5344.4|5341.6|5347|5344.2|5343|5340.2|178
1581368400000|2020-02-10 21:00:00|5344.2|5341.4|5348.2|5345.4|5348.5|5345.7|5344|5341.2|368
1581368700000|2020-02-10 21:05:00|5348.8|5346|5351|5348.2|5352.2|5349.4|5348.8|5346|108
1581369000000|2020-02-10 21:10:00|5350.2|5347.4|5347|5344.2|5350.5|5347.7|5347|5343.6|203
1581369300000|2020-02-10 21:15:00|5347.2|5344.4|5349|5346.2|5350.2|5347.4|5347|5344.2|89
1581369600000|2020-02-10 21:20:00|5349.3|5346.5|5351.8|5349|5351.8|5349|5348.8|5346|70
1581369900000|2020-02-10 21:25:00|5351.2|5348.4|5350.5|5347.7|5351.8|5349|5348.8|5346|70
1581370200000|2020-02-10 21:30:00|5350.3|5347.5|5350.8|5348|5351.8|5349|5348|5345.2|93
1581370500000|2020-02-10 21:35:00|5351|5348.2|5350.2|5347.4|5352.5|5349.7|5350.2|5347.4|105
1581370800000|2020-02-10 21:40:00|5351|5348.2|5351.5|5348.7|5352|5349.2|5350.2|5347.4|89
1581371100000|2020-02-10 21:45:00|5351.2|5348.4|5353.2|5350.4|5359.8|5357|5350.5|5347.7|384
1581371400000|2020-02-10 21:50:00|5354|5351.2|5354.7|5351.9|5360|5357.2|5350.7|5347.9|162
1581371700000|2020-02-10 21:55:00|5354.2|5351.4|5354|5351.2|5355|5352.2|5349.2|5346.4|198
1581372000000|2020-02-10 22:00:00|5353.7|5350.9|5354.1|5348.1|5356.1|5351.6|5353.6|5347.6|0
1581372300000|2020-02-10 22:05:00|5353.6|5347.6|5352.1|5346.1|5353.6|5347.6|5351.6|5345.6|1
1581372600000|2020-02-10 22:10:00|5350.8|5346.8|5350.6|5344.6|5351|5346.8|5350.6|5344.6|0
1581372900000|2020-02-10 22:15:00|5350.8|5344.8|5353.4|5347.4|5353.4|5347.4|5350.8|5344.8|78
1581373200000|2020-02-10 22:20:00|5353.1|5347.1|5354.4|5348.4|5354.4|5348.4|5352.8|5346.8|91
1581373500000|2020-02-10 22:25:00|5354.9|5348.9|5354.4|5348.4|5354.9|5348.9|5354.1|5348.1|15
1581373800000|2020-02-10 22:30:00|5353.8|5347.8|5353.4|5347.4|5353.8|5347.8|5353.4|5347.4|0
1581374100000|2020-02-10 22:35:00|5355.8|5353|5359|5356.2|5359|5356.2|5355.8|5353|26
1581374400000|2020-02-10 22:40:00|5359.7|5356.9|5357.5|5354.7|5360.6|5357.7|5356.5|5352.9|33
1581374700000|2020-02-10 22:45:00|5357|5354.2|5359.2|5353.2|5360.5|5354.8|5355.3|5349.7|14
1581375000000|2020-02-10 22:50:00|5358.7|5354.7|5350.7|5346.7|5359.7|5354.7|5344.6|5341.8|105
1581375300000|2020-02-10 22:55:00|5352.2|5346.2|5351.7|5345.7|5352.2|5346.2|5351.7|5345.7|5
1581382800000|2020-02-11 01:00:00|5376.9|5372.9|5401.5|5398.7|5401.5|5398.7|5376.6|5372|1659
1581383100000|2020-02-11 01:05:00|5401.2|5398.4|5395.2|5392.4|5402|5399.2|5394.8|5392|596
1581383400000|2020-02-11 01:10:00|5395.5|5392.7|5400.9|5398.1|5402.7|5399.9|5393.5|5390.7|283
1581383700000|2020-02-11 01:15:00|5401.1|5398.3|5402.9|5400.1|5406.7|5403.9|5401.1|5398.3|117
1581384000000|2020-02-11 01:20:00|5403.1|5400.3|5404.1|5401.3|5407.4|5404.6|5403|5400.2|223
1581384300000|2020-02-11 01:25:00|5405.1|5402.3|5406.8|5404|5407.8|5405|5402.6|5399.8|101
1581384600000|2020-02-11 01:30:00|5406.3|5403.5|5402.3|5399.5|5406.3|5403.5|5401.8|5399|70
1581384900000|2020-02-11 01:35:00|5402.6|5399.8|5403.8|5401|5404.3|5401.5|5398.3|5395.5|104
1581385200000|2020-02-11 01:40:00|5404.1|5401.3|5405.3|5402.5|5406.6|5403.8|5401.8|5399|261
1581385500000|2020-02-11 01:45:00|5404.8|5402|5408.2|5405.4|5409|5406.2|5404.8|5402|168
1581385800000|2020-02-11 01:50:00|5408|5405.2|5412.6|5409.8|5417.4|5414.6|5408|5405.2|305
1581386100000|2020-02-11 01:55:00|5413.6|5410.8|5412.9|5410.1|5414.4|5411.6|5410|5407.2|155
1581386400000|2020-02-11 02:00:00|5412.6|5409.8|5410.4|5407.6|5415.4|5412.6|5410.4|5407.6|155
1581386700000|2020-02-11 02:05:00|5411|5408.2|5410.9|5408.1|5414.2|5411.4|5410.6|5407.8|54
1581387000000|2020-02-11 02:10:00|5411.6|5408.8|5417.2|5414.4|5417.4|5414.6|5410.6|5407.8|149
1581387300000|2020-02-11 02:15:00|5417.4|5414.6|5419.8|5417|5420|5417.2|5417.4|5414.6|316
1581387600000|2020-02-11 02:20:00|5420|5417.2|5422|5419.2|5423.2|5420.4|5420|5417.2|177
1581387900000|2020-02-11 02:25:00|5421.7|5418.9|5421.9|5419.1|5424|5421.2|5421|5418.2|56
1581388200000|2020-02-11 02:30:00|5421.4|5418.6|5421.7|5418.9|5424.2|5421.4|5419.2|5416.4|361
1581388500000|2020-02-11 02:35:00|5421.4|5418.6|5420.4|5417.6|5422.4|5419.6|5420.2|5417.4|158
1581388800000|2020-02-11 02:40:00|5420.2|5417.4|5420.2|5417.4|5425.4|5422.6|5420.2|5417.4|337
1581389100000|2020-02-11 02:45:00|5419.2|5416.4|5413.6|5410.8|5420.2|5417.4|5413.6|5410.8|128
1581389400000|2020-02-11 02:50:00|5413.4|5410.6|5409.6|5406.8|5413.4|5410.6|5406.8|5404|153
1581389700000|2020-02-11 02:55:00|5408.9|5406.1|5410.6|5407.8|5410.6|5407.8|5407.8|5405|86
1581390000000|2020-02-11 03:00:00|5411.2|5408.4|5412.1|5409.3|5412.9|5410.1|5409.8|5407|103
1581390300000|2020-02-11 03:05:00|5411.8|5409|5411.8|5409|5415.6|5412.8|5410.8|5408|67
1581390600000|2020-02-11 03:10:00|5412.4|5409.6|5416.3|5413.5|5416.3|5413.5|5411.8|5409|171
1581390900000|2020-02-11 03:15:00|5416|5413.2|5414.3|5411.5|5418.3|5415.5|5413.6|5410.8|162
1581391200000|2020-02-11 03:20:00|5414|5411.2|5414.1|5411.3|5414.8|5412|5411.8|5409|162
1581391500000|2020-02-11 03:25:00|5414.3|5411.5|5414.4|5411.6|5415.8|5413|5413.4|5410.6|164
1581391800000|2020-02-11 03:30:00|5413.4|5410.6|5414.5|5411.7|5415|5412.2|5413.4|5410.6|267
1581392100000|2020-02-11 03:35:00|5415.5|5412.7|5415.5|5412.7|5415.5|5412.7|5414|5411.2|45
1581392400000|2020-02-11 03:40:00|5415.7|5412.9|5415.5|5412.7|5415.7|5412.9|5413.7|5410.9|67
1581392700000|2020-02-11 03:45:00|5415.2|5412.4|5413.7|5410.9|5415.7|5412.9|5413.7|5410.9|20
1581393000000|2020-02-11 03:50:00|5413.5|5410.7|5414|5411.2|5414.7|5411.9|5413.5|5410.7|80
1581393300000|2020-02-11 03:55:00|5414.5|5411.7|5413.7|5410.9|5414.7|5411.9|5413.5|5410.7|54
1581393600000|2020-02-11 04:00:00|5413.5|5410.7|5410.7|5407.9|5413.7|5410.9|5409.5|5406.7|324
1581393900000|2020-02-11 04:05:00|5410.5|5407.7|5408.7|5405.9|5412.7|5409.9|5407.9|5405.1|96
1581394200000|2020-02-11 04:10:00|5409.4|5406.6|5404.4|5401.6|5409.4|5406.6|5402.9|5400.1|180
1581394500000|2020-02-11 04:15:00|5404.2|5401.4|5404.2|5401.4|5405.7|5402.9|5403.9|5401.1|34
1581394800000|2020-02-11 04:20:00|5404.4|5401.6|5406.7|5403.9|5406.9|5404.1|5404.1|5401.3|7
1581395100000|2020-02-11 04:25:00|5405.9|5403.1|5408|5405.2|5408.9|5406.1|5405.9|5403.1|11
1581395400000|2020-02-11 04:30:00|5408.4|5405.6|5409.2|5406.4|5409.4|5406.6|5406.9|5404.1|30
1581395700000|2020-02-11 04:35:00|5409.4|5406.6|5408.7|5405.9|5410.5|5407.7|5408.4|5405.6|18
1581396000000|2020-02-11 04:40:00|5408.4|5405.6|5407.9|5405.1|5408.9|5406.1|5407.7|5404.9|24
1581396300000|2020-02-11 04:45:00|5408.7|5405.9|5407.9|5405.1|5408.7|5405.9|5407.4|5404.6|10
1581396600000|2020-02-11 04:50:00|5408.4|5405.6|5410.7|5407.9|5411.7|5408.9|5408.4|5405.6|45
1581396900000|2020-02-11 04:55:00|5410.4|5407.6|5409.5|5406.7|5410.7|5407.9|5409.5|5406.7|19
1581397200000|2020-02-11 05:00:00|5408.9|5406.1|5408.4|5405.6|5409.4|5406.6|5407.9|5405.1|14
1581397500000|2020-02-11 05:05:00|5407.9|5405.1|5406.4|5403.6|5407.9|5405.1|5405.9|5403.1|9
1581397800000|2020-02-11 05:10:00|5405.9|5403.1|5410.9|5408.1|5410.9|5408.1|5405.9|5403.1|10
1581398100000|2020-02-11 05:15:00|5411.2|5408.4|5411.2|5408.4|5412.5|5409.7|5410.9|5408.1|18
1581398400000|2020-02-11 05:20:00|5411.7|5408.9|5414.9|5412.1|5415.5|5412.7|5410.9|5408.1|85
1581398700000|2020-02-11 05:25:00|5414.7|5411.9|5414.7|5411.9|5414.7|5411.9|5410.7|5407.9|92
1581399000000|2020-02-11 05:30:00|5415|5412.2|5418.7|5415.9|5419|5416.2|5413.7|5410.9|161
1581399300000|2020-02-11 05:35:00|5419|5416.2|5417.7|5414.9|5421.5|5418.7|5416.7|5413.9|115
1581399600000|2020-02-11 05:40:00|5418.4|5415.6|5417.3|5414.5|5420.5|5417.7|5416.7|5413.9|101
1581399900000|2020-02-11 05:45:00|5417.5|5414.7|5419|5416.2|5419.7|5416.9|5414.7|5411.9|61
1581400200000|2020-02-11 05:50:00|5418.5|5415.7|5418.8|5416|5418.8|5416|5416.4|5413.6|34
1581400500000|2020-02-11 05:55:00|5419.4|5416.6|5418.8|5416|5421.1|5418.3|5418.1|5415.3|38
1581400800000|2020-02-11 06:00:00|5419.1|5416.3|5419.8|5417|5421.6|5418.8|5417.8|5415|74
1581401100000|2020-02-11 06:05:00|5419.1|5416.3|5418|5415.2|5420.6|5417.8|5416.8|5414|92
1581401400000|2020-02-11 06:10:00|5417.8|5415|5414|5411.2|5418.6|5415.8|5413.6|5410.8|132
1581401700000|2020-02-11 06:15:00|5413.8|5411|5420|5417.2|5420|5417.2|5412.8|5410|142
1581402000000|2020-02-11 06:20:00|5420.5|5417.7|5419.8|5417|5421.5|5418.7|5418|5415.2|60
1581402300000|2020-02-11 06:25:00|5419.5|5416.7|5420.5|5417.7|5422|5419.2|5419.5|5416.7|111
1581402600000|2020-02-11 06:30:00|5420|5417.2|5425.5|5422.7|5425.6|5422.8|5419.5|5416.7|245
1581402900000|2020-02-11 06:35:00|5425|5422.2|5425.8|5423|5427.6|5424.8|5421.5|5418.7|237
1581403200000|2020-02-11 06:40:00|5426|5423.2|5425|5422.2|5428.6|5425.8|5421|5418.2|174
1581403500000|2020-02-11 06:45:00|5424.8|5422|5427.2|5424.4|5428.6|5425.8|5422.2|5419.4|330
1581403800000|2020-02-11 06:50:00|5427|5424.2|5420.2|5417.4|5428|5425.2|5419.9|5417.1|417
1581404100000|2020-02-11 06:55:00|5423.4|5420.6|5417.4|5414.6|5423.4|5420.6|5416.9|5414.1|336
1581404400000|2020-02-11 07:00:00|5418.2|5415.4|5408.4|5405.6|5418.4|5415.6|5406.4|5403.6|648
1581404700000|2020-02-11 07:05:00|5407.9|5405.1|5406.4|5403.6|5409.4|5406.6|5405.2|5402.4|372
1581405000000|2020-02-11 07:10:00|5406.2|5403.4|5403|5400.2|5406.4|5403.6|5400.7|5397.9|947
1581405300000|2020-02-11 07:15:00|5402.8|5400|5397.2|5394.4|5404.2|5401.4|5396.2|5393.4|471
1581405600000|2020-02-11 07:20:00|5396.6|5393.8|5394.7|5391.9|5399.2|5396.4|5394.7|5391.9|326
1581405900000|2020-02-11 07:25:00|5395.2|5392.4|5394.2|5391.4|5397.2|5394.4|5393|5390.2|458
1581406200000|2020-02-11 07:30:00|5394.5|5391.7|5391.2|5388.4|5395.8|5393|5388.2|5385.4|645
1581406500000|2020-02-11 07:35:00|5391.5|5388.7|5389|5386.2|5393|5390.2|5385.2|5382.4|335
1581406800000|2020-02-11 07:40:00|5388.2|5385.4|5385.5|5382.7|5389|5386.2|5383.2|5380.4|394
1581407100000|2020-02-11 07:45:00|5385.2|5382.4|5384.6|5381.8|5387.3|5384.5|5383|5380.2|439
1581407400000|2020-02-11 07:50:00|5384.3|5381.5|5386.3|5383.5|5390.6|5387.8|5383.8|5381|359
1581407700000|2020-02-11 07:55:00|5386.9|5384.1|5386.4|5383.6|5389.4|5386.6|5384.9|5382.1|299
1581408000000|2020-02-11 08:00:00|5386.1|5383.3|5391.7|5388.9|5394.7|5391.9|5381.8|5379|1180
1581408300000|2020-02-11 08:05:00|5391.5|5388.7|5394.5|5391.7|5395.7|5392.9|5383.9|5381.1|928
1581408600000|2020-02-11 08:10:00|5394.7|5391.9|5394.5|5391.7|5399.7|5396.9|5390.7|5387.9|631
1581408900000|2020-02-11 08:15:00|5393.3|5390.5|5396.3|5393.5|5398.8|5396|5388.5|5385.7|1147
1581409200000|2020-02-11 08:20:00|5396.1|5393.3|5393.9|5391.1|5397.3|5394.5|5384.5|5381.7|1105
1581409500000|2020-02-11 08:25:00|5393.7|5390.9|5408.4|5405.6|5410.7|5407.9|5391.9|5389.1|3543
1581409800000|2020-02-11 08:30:00|5408.7|5405.9|5404.5|5401.7|5409.7|5406.9|5400.7|5397.9|2233
1581410100000|2020-02-11 08:35:00|5403.7|5400.9|5402.7|5399.9|5407.5|5404.7|5399|5396.2|1315
1581410400000|2020-02-11 08:40:00|5404.5|5401.7|5409.3|5406.5|5413.8|5411|5404.5|5401.7|1490
1581410700000|2020-02-11 08:45:00|5409.5|5406.7|5407.1|5404.3|5412.1|5409.3|5406.1|5403.3|1293
1581411000000|2020-02-11 08:50:00|5407.3|5404.5|5411.6|5408.8|5412.1|5409.3|5403.1|5400.3|675
1581411300000|2020-02-11 08:55:00|5412.1|5409.3|5415.3|5412.5|5415.8|5413|5411.9|5409.1|777
1581411600000|2020-02-11 09:00:00|5415|5412.2|5399.3|5396.5|5423.1|5420.3|5399.3|5396.5|1505
1581411900000|2020-02-11 09:05:00|5399.5|5396.7|5408.5|5405.7|5409.1|5406.3|5398.3|5395.5|1110
1581412200000|2020-02-11 09:10:00|5408.3|5405.5|5405.1|5402.3|5410.9|5408.1|5403.7|5400.9|1038
1581412500000|2020-02-11 09:15:00|5405.3|5402.5|5417.9|5415.1|5445.6|5442.8|5404.3|5401.5|3399
1581412800000|2020-02-11 09:20:00|5418.1|5415.3|5431.5|5428.7|5433.9|5431.1|5414.1|5411.3|970
1581413100000|2020-02-11 09:25:00|5432.1|5429.3|5432.7|5429.9|5434.3|5431.5|5425.9|5423.1|637
1581413400000|2020-02-11 09:30:00|5432.5|5429.7|5428.9|5426.1|5438.7|5435.9|5427.7|5424.9|927
1581413700000|2020-02-11 09:35:00|5428.6|5425.8|5431.3|5428.5|5438.7|5435.9|5426.9|5424.1|1163
1581414000000|2020-02-11 09:40:00|5430.7|5427.9|5428.9|5426.1|5432.9|5430.1|5428.1|5425.3|594
1581414300000|2020-02-11 09:45:00|5428.1|5425.3|5421.1|5418.3|5429.9|5427.1|5413.1|5410.3|1318
1581414600000|2020-02-11 09:50:00|5420.8|5418|5421.7|5418.9|5424.4|5421.6|5420.1|5417.3|957
1581414900000|2020-02-11 09:55:00|5421.4|5418.6|5421.9|5419.1|5428.7|5425.9|5419.3|5416.5|526
1581415200000|2020-02-11 10:00:00|5422.1|5419.3|5421.2|5418.4|5425.9|5423.1|5419.9|5417.1|608
1581415500000|2020-02-11 10:05:00|5420.9|5418.1|5407.7|5404.9|5421.4|5418.6|5403.9|5401.1|1173
1581415800000|2020-02-11 10:10:00|5407.9|5405.1|5414.7|5411.9|5414.7|5411.9|5407.9|5405.1|449
1581416100000|2020-02-11 10:15:00|5414.5|5411.7|5415.5|5412.7|5417.7|5414.9|5410.9|5408.1|899
1581416400000|2020-02-11 10:20:00|5415.7|5412.9|5419.5|5416.7|5421.5|5418.7|5415.7|5412.9|1152
1581416700000|2020-02-11 10:25:00|5418.7|5415.9|5418.7|5415.9|5419|5416.2|5410.9|5408.1|506
1581417000000|2020-02-11 10:30:00|5418.5|5415.7|5416.7|5413.9|5420.7|5417.9|5407.7|5404.9|990
1581417300000|2020-02-11 10:35:00|5416.9|5414.1|5420.7|5417.9|5420.7|5417.9|5412.9|5410.1|850
1581417600000|2020-02-11 10:40:00|5421.9|5419.1|5420.7|5417.9|5426.5|5423.7|5417.7|5414.9|651
1581417900000|2020-02-11 10:45:00|5420.5|5417.7|5420.9|5418.1|5426.5|5423.7|5419.9|5417.1|569
1581418200000|2020-02-11 10:50:00|5420.5|5417.7|5420.5|5417.7|5423.7|5420.9|5419.2|5416.4|313
1581418500000|2020-02-11 10:55:00|5420.7|5417.9|5427.5|5424.7|5431.3|5428.5|5419|5416.2|1135
1581418800000|2020-02-11 11:00:00|5427.3|5424.5|5426.8|5424|5431.3|5428.5|5426.8|5424|1056
1581419100000|2020-02-11 11:05:00|5426.5|5423.7|5423.3|5420.5|5428.5|5425.7|5421.6|5418.8|479
1581419400000|2020-02-11 11:10:00|5423.8|5421|5443.6|5440.8|5446.1|5443.3|5423.6|5420.8|1464
1581419700000|2020-02-11 11:15:00|5443.3|5440.5|5443.6|5440.8|5449.6|5446.8|5442.6|5439.8|886
1581420000000|2020-02-11 11:20:00|5442.6|5439.8|5442|5439.2|5446.4|5443.6|5441.6|5438.8|867
1581420300000|2020-02-11 11:25:00|5441.6|5438.8|5450.1|5447.3|5450.2|5447.4|5439|5436.2|791
1581420600000|2020-02-11 11:30:00|5450.4|5447.6|5444.4|5441.6|5453.7|5450.9|5441.9|5439.1|841
1581420900000|2020-02-11 11:35:00|5444.6|5441.8|5447.6|5444.8|5450.4|5447.6|5442.4|5439.6|832
1581421200000|2020-02-11 11:40:00|5448.2|5445.4|5456.2|5453.4|5459.5|5456.7|5446.4|5443.6|2343
1581421500000|2020-02-11 11:45:00|5456|5453.2|5455.8|5453|5457.6|5454.8|5453|5450.2|1155
1581421800000|2020-02-11 11:50:00|5456.1|5453.3|5454.8|5452|5464.3|5461.5|5453.6|5450.8|1822
1581422100000|2020-02-11 11:55:00|5454.6|5451.8|5450.2|5447.4|5454.6|5451.8|5448.2|5445.4|789
1581422400000|2020-02-11 12:00:00|5450|5447.2|5446.2|5443.4|5450|5447.2|5445.2|5442.4|936
1581422700000|2020-02-11 12:05:00|5447|5444.2|5445.5|5442.7|5449.6|5446.8|5445.2|5442.4|285
1581423000000|2020-02-11 12:10:00|5446|5443.2|5445.2|5442.4|5447.5|5444.7|5444.2|5441.4|339
1581423300000|2020-02-11 12:15:00|5444.5|5441.7|5447|5444.2|5447|5444.2|5444.2|5441.4|311
1581423600000|2020-02-11 12:20:00|5447.2|5444.4|5449.2|5446.4|5454.8|5452|5446.2|5443.4|1385
1581423900000|2020-02-11 12:25:00|5450.2|5447.4|5449|5446.2|5458.2|5455.4|5449|5446.2|1026
1581424200000|2020-02-11 12:30:00|5449.2|5446.4|5457|5454.2|5457.2|5454.4|5449|5446.2|457
1581424500000|2020-02-11 12:35:00|5456.2|5453.4|5456.2|5453.4|5456.8|5454|5450.7|5447.9|467
1581424800000|2020-02-11 12:40:00|5456|5453.2|5450.7|5447.9|5456.5|5453.7|5447.2|5444.4|487
1581425100000|2020-02-11 12:45:00|5450.4|5447.6|5445.4|5442.6|5450.5|5447.7|5445.2|5442.4|945
1581425400000|2020-02-11 12:50:00|5445.6|5442.8|5441.1|5438.3|5447.4|5444.6|5439.2|5436.4|611
1581425700000|2020-02-11 12:55:00|5440.6|5437.8|5433.1|5430.3|5441.4|5438.6|5431.4|5428.6|698
1581426000000|2020-02-11 13:00:00|5433.7|5430.9|5436.4|5433.6|5436.6|5433.8|5433.4|5430.6|459
1581426300000|2020-02-11 13:05:00|5436.6|5433.8|5442.2|5439.4|5442.2|5439.4|5436.1|5433.3|305
1581426600000|2020-02-11 13:10:00|5441.6|5438.8|5437.2|5434.4|5442.4|5439.6|5435.6|5432.8|495
1581426900000|2020-02-11 13:15:00|5437.4|5434.6|5431.2|5428.4|5438.6|5435.8|5427.9|5425.1|600
1581427200000|2020-02-11 13:20:00|5431.4|5428.6|5431.6|5428.8|5432.9|5430.1|5425.6|5422.8|918
1581427500000|2020-02-11 13:25:00|5431.4|5428.6|5441.4|5438.6|5446.2|5443.4|5429.4|5426.6|1026
1581427800000|2020-02-11 13:30:00|5441.2|5438.4|5440|5437.2|5441.4|5438.6|5434.2|5431.4|1475
1581428100000|2020-02-11 13:35:00|5439.2|5436.4|5434|5431.2|5440.5|5437.7|5433.2|5430.4|694
1581428400000|2020-02-11 13:40:00|5433.8|5431|5447.8|5445|5449.6|5446.8|5433.8|5431|1437
1581428700000|2020-02-11 13:45:00|5447.6|5444.8|5443.3|5440.5|5447.6|5444.8|5441.6|5438.8|633
1581429000000|2020-02-11 13:50:00|5443.1|5440.3|5447.3|5444.5|5453.8|5451|5441|5438.2|2163
1581429300000|2020-02-11 13:55:00|5447.8|5445|5459.8|5457|5460.8|5458|5447.8|5445|2812
1581429600000|2020-02-11 14:00:00|5459.2|5456.4|5461.1|5458.3|5465.6|5462.8|5441.4|5438.6|6198
1581429900000|2020-02-11 14:05:00|5460.8|5458|5452.9|5450.1|5463.9|5461.1|5447.4|5444.6|3576
1581430200000|2020-02-11 14:10:00|5452.6|5449.8|5460|5457.2|5468.6|5465.8|5452.6|5449.8|2413
1581430500000|2020-02-11 14:15:00|5460.3|5457.5|5468.8|5466|5469|5466.2|5455|5452.2|2318
1581430800000|2020-02-11 14:20:00|5469|5466.2|5471|5468.2|5475.4|5472.6|5462.8|5460|2288
1581431100000|2020-02-11 14:25:00|5471.3|5468.5|5473.2|5470.4|5477|5474.2|5466.2|5463.4|1714
1581431400000|2020-02-11 14:30:00|5473.8|5471|5452.4|5449.6|5474.8|5472|5451.6|5448.8|2584
1581431700000|2020-02-11 14:35:00|5452.2|5449.4|5449.4|5446.6|5452.4|5449.6|5443.6|5440.8|1238
1581432000000|2020-02-11 14:40:00|5448.4|5445.6|5443.6|5440.8|5451|5448.2|5441.8|5439|2180
1581432300000|2020-02-11 14:45:00|5443.8|5441|5440.3|5437.5|5446.6|5443.8|5436.8|5434|1926
1581432600000|2020-02-11 14:50:00|5440.9|5438.1|5434|5431.2|5446.3|5443.5|5430|5427.2|2044
1581432900000|2020-02-11 14:55:00|5434.3|5431.5|5436.8|5434|5440|5437.2|5433|5430.2|1201
1581433200000|2020-02-11 15:00:00|5437|5434.2|5452.8|5450|5454.8|5452|5437|5434.2|3219
1581433500000|2020-02-11 15:05:00|5452.6|5449.8|5453.2|5450.4|5458.6|5455.8|5447|5444.2|2648
1581433800000|2020-02-11 15:10:00|5453.4|5450.6|5462|5459.2|5463|5460.2|5452.4|5449.6|1537
1581434100000|2020-02-11 15:15:00|5462.3|5459.5|5447.8|5445|5462.8|5460|5446.8|5444|1035
1581434400000|2020-02-11 15:20:00|5447.2|5444.4|5435|5432.2|5449.1|5446.3|5434.7|5431.9|1515
1581434700000|2020-02-11 15:25:00|5434.4|5431.6|5442.8|5440|5443.6|5440.8|5431.4|5428.6|1596
1581435000000|2020-02-11 15:30:00|5442.5|5439.7|5455.3|5452.5|5458.8|5456|5442|5439.2|1658
1581435300000|2020-02-11 15:35:00|5455.1|5452.3|5444.4|5441.6|5460|5457.2|5442.3|5439.5|2233
1581435600000|2020-02-11 15:40:00|5444.8|5442|5451.4|5448.6|5454.4|5451.6|5443.8|5441|1243
1581435900000|2020-02-11 15:45:00|5451.6|5448.8|5460.7|5457.9|5461|5458.2|5447.4|5444.6|1534
1581436200000|2020-02-11 15:50:00|5460.5|5457.7|5461.4|5458.6|5464.4|5461.6|5459|5456.2|1336
1581436500000|2020-02-11 15:55:00|5461|5458.2|5454.2|5451.4|5464.2|5461.4|5447.4|5444.6|1141
1581436800000|2020-02-11 16:00:00|5455.4|5452.6|5444.2|5441.4|5463.6|5460.8|5440.4|5437.6|2401
1581437100000|2020-02-11 16:05:00|5443.4|5440.6|5439.6|5436.8|5447.5|5444.7|5431.2|5428.4|2829
1581437400000|2020-02-11 16:10:00|5439.8|5437|5435.4|5432.6|5449.6|5446.8|5433.8|5431|2864
1581437700000|2020-02-11 16:15:00|5435|5432.2|5429.1|5426.3|5435.8|5433|5423.6|5420.8|2916
1581438000000|2020-02-11 16:20:00|5429.4|5426.6|5422.8|5420|5435.4|5432.6|5422.6|5419.8|2503
1581438300000|2020-02-11 16:25:00|5422.6|5419.8|5419.4|5416.6|5429.8|5427|5417.8|5415|5069
1581438600000|2020-02-11 16:30:00|5419.1|5416.3|5409|5406.2|5423.6|5420.8|5404.3|5401.5|4843
1581438900000|2020-02-11 16:35:00|5408.8|5406|5408.8|5406|5412.8|5410|5401|5398.2|4741
1581439200000|2020-02-11 16:40:00|5408.5|5405.7|5419.1|5416.3|5419.1|5416.3|5405|5402.2|2415
1581439500000|2020-02-11 16:45:00|5419.3|5416.5|5427.1|5424.3|5427.4|5424.6|5416.3|5413.5|2400
1581439800000|2020-02-11 16:50:00|5427.4|5424.6|5419.8|5417|5428.4|5425.6|5418.8|5416|1447
1581440100000|2020-02-11 16:55:00|5419.6|5416.8|5425.8|5423|5425.8|5423|5419.1|5416.3|1110
1581440400000|2020-02-11 17:00:00|5425.6|5422.8|5432.9|5430.1|5434.9|5432.1|5424.8|5422|1487
1581440700000|2020-02-11 17:05:00|5433.6|5430.8|5427.1|5424.3|5433.9|5431.1|5426.9|5424.1|797
1581441000000|2020-02-11 17:10:00|5426.9|5424.1|5426.6|5423.8|5432.1|5429.3|5426.6|5423.8|569
1581441300000|2020-02-11 17:15:00|5426.9|5424.1|5433.2|5430.4|5435.9|5433.1|5425.9|5423.1|1241
1581441600000|2020-02-11 17:20:00|5433.9|5431.1|5439|5436.2|5440.2|5437.4|5430.9|5428.1|1743
1581441900000|2020-02-11 17:25:00|5438.7|5435.9|5442.5|5439.7|5446|5443.2|5438.7|5435.9|1094
1581442200000|2020-02-11 17:30:00|5443|5440.2|5450.8|5448|5453|5450.2|5441|5438.2|1636
1581442500000|2020-02-11 17:35:00|5450.3|5447.5|5448|5445.2|5453.3|5450.5|5447|5444.2|1281
1581442800000|2020-02-11 17:40:00|5448.2|5445.4|5445.5|5442.7|5449|5446.2|5443.2|5440.4|1130
1581443100000|2020-02-11 17:45:00|5446|5443.2|5445|5442.2|5449|5446.2|5444|5441.2|707
1581443400000|2020-02-11 17:50:00|5446|5443.2|5444|5441.2|5448.2|5445.4|5438|5435.2|1130
1581443700000|2020-02-11 17:55:00|5443.7|5440.9|5439.5|5436.7|5443.7|5440.9|5438|5435.2|642
1581444000000|2020-02-11 18:00:00|5440|5437.2|5428.3|5425.5|5441|5438.2|5428.3|5425.5|1096
1581444300000|2020-02-11 18:05:00|5428.5|5425.7|5427.3|5424.5|5431.5|5428.7|5425.5|5422.7|679
1581444600000|2020-02-11 18:10:00|5427.5|5424.7|5432.7|5429.9|5433.5|5430.7|5427.3|5424.5|1690
1581444900000|2020-02-11 18:15:00|5432.5|5429.7|5426.5|5423.7|5435.5|5432.7|5425.5|5422.7|1337
1581445200000|2020-02-11 18:20:00|5427|5424.2|5429.5|5426.7|5431|5428.2|5425.3|5422.5|790
1581445500000|2020-02-11 18:25:00|5429.3|5426.5|5427.3|5424.5|5432.3|5429.5|5426.5|5423.7|925
1581445800000|2020-02-11 18:30:00|5427.5|5424.7|5427.1|5424.3|5429.1|5426.3|5423.6|5420.8|1473
1581446100000|2020-02-11 18:35:00|5426.1|5423.3|5426.1|5423.3|5431.1|5428.3|5424.1|5421.3|1845
1581446400000|2020-02-11 18:40:00|5425.8|5423|5423.1|5420.3|5427.8|5425|5421.3|5418.5|1166
1581446700000|2020-02-11 18:45:00|5422.1|5419.3|5421.5|5418.7|5430.3|5427.5|5418.3|5415.5|2274
1581447000000|2020-02-11 18:50:00|5420.9|5418.1|5411.5|5408.7|5421.3|5418.5|5411.3|5408.5|1792
1581447300000|2020-02-11 18:55:00|5412|5409.2|5414.3|5411.5|5417.3|5414.5|5412|5409.2|1086
1581447600000|2020-02-11 19:00:00|5413.7|5410.9|5416.5|5413.7|5417.5|5414.7|5412.5|5409.7|773
1581447900000|2020-02-11 19:05:00|5417.1|5414.3|5419.3|5416.5|5420.3|5417.5|5414.5|5411.7|2031
1581448200000|2020-02-11 19:10:00|5419.5|5416.7|5423.8|5421|5429.1|5426.3|5419.1|5416.3|3029
1581448500000|2020-02-11 19:15:00|5424.3|5421.5|5422.3|5419.5|5429.1|5426.3|5421.3|5418.5|1171
1581448800000|2020-02-11 19:20:00|5422.1|5419.3|5412.5|5409.7|5423.8|5421|5411.5|5408.7|4030
1581449100000|2020-02-11 19:25:00|5412.2|5409.4|5415.1|5412.3|5417.9|5415.1|5406.4|5403.6|12167
1581449400000|2020-02-11 19:30:00|5414.6|5411.8|5411.6|5408.8|5418.6|5415.8|5409.9|5407.1|1810
1581449700000|2020-02-11 19:35:00|5411.3|5408.5|5414.9|5412.1|5415.3|5412.5|5411.3|5408.5|1004
1581450000000|2020-02-11 19:40:00|5415.1|5412.3|5414.9|5412.1|5415.9|5413.1|5412.1|5409.3|281
1581450300000|2020-02-11 19:45:00|5415.1|5412.3|5411.1|5408.3|5415.1|5412.3|5411.1|5408.3|213
1581450600000|2020-02-11 19:50:00|5410.4|5407.6|5408.6|5405.8|5412.1|5409.3|5406.6|5403.8|967
1581450900000|2020-02-11 19:55:00|5408.4|5405.6|5405.9|5403.1|5408.4|5405.6|5405.8|5403|662
1581451200000|2020-02-11 20:00:00|5406.1|5403.3|5406.1|5403.3|5408.9|5406.1|5405.6|5402.8|230
1581451500000|2020-02-11 20:05:00|5405.9|5403.1|5406.2|5403.4|5406.4|5403.6|5404.9|5402.1|463
1581451800000|2020-02-11 20:10:00|5406.4|5403.6|5403.9|5401.1|5407.4|5404.6|5403.4|5400.6|343
1581452100000|2020-02-11 20:15:00|5403.4|5400.6|5403.4|5400.6|5404.9|5402.1|5402.9|5400.1|201
1581452400000|2020-02-11 20:20:00|5402.9|5400.1|5400.4|5397.6|5403.4|5400.6|5399.6|5396.8|594
1581452700000|2020-02-11 20:25:00|5400.6|5397.8|5400.8|5398|5401.4|5398.6|5397.4|5394.6|271
1581453000000|2020-02-11 20:30:00|5401.1|5398.3|5401.6|5398.8|5402.4|5399.6|5400.6|5397.8|253
1581453300000|2020-02-11 20:35:00|5401.1|5398.3|5398.6|5395.8|5401.4|5398.6|5397.8|5395|248
1581453600000|2020-02-11 20:40:00|5398.3|5395.5|5401.6|5398.8|5401.8|5399|5398.3|5395.5|205
1581453900000|2020-02-11 20:45:00|5403.9|5401.1|5413.4|5410.6|5429.4|5426.6|5401.4|5398.6|2614
1581454200000|2020-02-11 20:50:00|5413.2|5410.4|5428.2|5425.4|5446.3|5443.5|5408.4|5405.6|2796
1581454500000|2020-02-11 20:55:00|5427.7|5424.9|5430.3|5427.5|5432.6|5429.8|5425.8|5423|437
1581454800000|2020-02-11 21:00:00|5430.1|5427.3|5428|5425.2|5433.3|5430.5|5427.3|5424.5|126
1581455100000|2020-02-11 21:05:00|5427.8|5425|5428.8|5426|5431.1|5428.3|5425.3|5422.5|111
1581455400000|2020-02-11 21:10:00|5428.5|5425.7|5435.3|5432.5|5437.6|5434.8|5427.8|5425|455
1581455700000|2020-02-11 21:15:00|5435.1|5432.3|5436.6|5433.8|5440.1|5437.3|5431.3|5428.5|339
1581456000000|2020-02-11 21:20:00|5436.3|5433.5|5434.3|5431.5|5436.5|5433.7|5430.3|5427.5|162
1581456300000|2020-02-11 21:25:00|5434.6|5431.8|5436.6|5433.8|5437.1|5434.3|5434.1|5431.3|119
1581456600000|2020-02-11 21:30:00|5434.3|5431.5|5425.3|5422.5|5434.3|5431.5|5418.8|5416|175
1581456900000|2020-02-11 21:35:00|5424.8|5422|5430.8|5428|5430.8|5428|5421.3|5418.5|90
1581457200000|2020-02-11 21:40:00|5430|5427.2|5434.5|5431.7|5435|5432.2|5428.8|5425.9|1910
1581457500000|2020-02-11 21:45:00|5434.2|5431.4|5426.4|5423.6|5438.2|5435.4|5426.3|5423.5|1018
1581457800000|2020-02-11 21:50:00|5426.1|5423.3|5423.5|5419.5|5430.7|5426.6|5421.9|5418.5|372
1581458100000|2020-02-11 21:55:00|5422.5|5416.5|5424.9|5422.1|5430|5424.3|5420.2|5414.7|92
1581458400000|2020-02-11 22:00:00|5426.4|5422.4|5434.7|5428.7|5434.8|5429.4|5425.5|5421.5|278
1581458700000|2020-02-11 22:05:00|5433.4|5429.4|5428.2|5422.2|5433.4|5429.4|5427.4|5421.4|94
1581459000000|2020-02-11 22:10:00|5428.8|5422.8|5430|5424|5433.1|5427.1|5428.8|5422.8|185
1581459300000|2020-02-11 22:15:00|5429.8|5423.8|5426|5422|5429.8|5423.8|5426|5422|1
1581459600000|2020-02-11 22:20:00|5425.9|5423.1|5431.5|5425.5|5431.5|5425.5|5425.9|5423.1|1
1581459900000|2020-02-11 22:25:00|5431|5427|5432|5428|5433.1|5428.3|5431|5426.6|1
1581460200000|2020-02-11 22:30:00|5433.7|5430.9|5437.4|5434.6|5437.4|5434.6|5433.7|5430.9|93
1581460500000|2020-02-11 22:35:00|5437.1|5434.3|5437.9|5435.1|5437.9|5435.1|5437.1|5434.3|19
1581460800000|2020-02-11 22:40:00|5437.3|5434.5|5437.1|5434.3|5437.4|5434.6|5437.1|5434.3|19
1581461100000|2020-02-11 22:45:00|||||||||11
1581461400000|2020-02-11 22:50:00|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|108
1581461700000|2020-02-11 22:55:00|5437.1|5434.3|5433.6|5430.8|5437.1|5434.3|5433.6|5430.4|9
1581469200000|2020-02-12 01:00:00|5450.2|5447.4|5456.1|5453.3|5456.5|5453.7|5445|5442.2|539
1581469500000|2020-02-12 01:05:00|5455.9|5453.1|5466.1|5463.3|5467.4|5464.6|5455.9|5453.1|491
1581469800000|2020-02-12 01:10:00|5465.6|5462.8|5466.9|5464.1|5467.4|5464.6|5464.1|5461.3|416
1581470100000|2020-02-12 01:15:00|5466.7|5463.9|5474.9|5472.1|5475|5472.2|5465.7|5462.9|743
1581470400000|2020-02-12 01:20:00|5474.7|5471.9|5486.1|5483.3|5487.1|5484.3|5474.7|5471.9|919
1581470700000|2020-02-12 01:25:00|5486.7|5483.9|5486.7|5483.9|5491.9|5489.1|5485.9|5483.1|519
1581471000000|2020-02-12 01:30:00|5486.4|5483.6|5481.7|5478.9|5489.7|5486.9|5481.7|5478.9|374
1581471300000|2020-02-12 01:35:00|5481.9|5479.1|5480.9|5478.1|5484.4|5481.6|5479.4|5476.6|194
1581471600000|2020-02-12 01:40:00|5480.4|5477.6|5479.4|5476.6|5482.4|5479.6|5479.2|5476.4|86
1581471900000|2020-02-12 01:45:00|5479.2|5476.4|5483.7|5480.9|5484.4|5481.6|5479.2|5476.4|154
1581472200000|2020-02-12 01:50:00|5483.9|5481.1|5481.9|5479.1|5483.9|5481.1|5478.6|5475.8|72
1581472500000|2020-02-12 01:55:00|5481.4|5478.6|5485.7|5482.9|5486.4|5483.6|5481.2|5478.4|196
1581472800000|2020-02-12 02:00:00|5485.4|5482.6|5491.4|5488.6|5492.4|5489.6|5485.2|5482.4|210
1581473100000|2020-02-12 02:05:00|5491.2|5488.4|5491.7|5488.9|5493.9|5491.1|5489.4|5486.6|202
1581473400000|2020-02-12 02:10:00|5491.9|5489.1|5489.2|5486.4|5492.2|5489.4|5488.4|5485.6|123
1581473700000|2020-02-12 02:15:00|5489.4|5486.6|5488.9|5486.1|5491.9|5489.1|5488.4|5485.6|483
1581474000000|2020-02-12 02:20:00|5488.4|5485.6|5491.2|5488.4|5493|5490.2|5485.4|5482.6|174
1581474300000|2020-02-12 02:25:00|5490.2|5487.4|5490.2|5487.4|5491.4|5488.6|5489.4|5486.6|90
1581474600000|2020-02-12 02:30:00|5489.6|5486.8|5498.2|5495.4|5498.7|5495.9|5489.6|5486.8|608
1581474900000|2020-02-12 02:35:00|5498.5|5495.7|5500.2|5497.4|5501.2|5498.4|5497.2|5494.4|277
1581475200000|2020-02-12 02:40:00|5499.4|5496.6|5498.2|5495.4|5502.2|5499.4|5495.4|5492.6|441
1581475500000|2020-02-12 02:45:00|5498.4|5495.6|5502.6|5499.8|5503.8|5501|5496.9|5494.1|467
1581475800000|2020-02-12 02:50:00|5502.4|5499.6|5503.8|5501|5504.8|5502|5501.6|5498.8|194
1581476100000|2020-02-12 02:55:00|5504.3|5501.5|5505.4|5502.6|5506.6|5503.8|5503.6|5500.8|316
1581476400000|2020-02-12 03:00:00|5505.6|5502.8|5507|5504.2|5508|5505.2|5505.4|5502.6|707
1581476700000|2020-02-12 03:05:00|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.4|5503.6|165
1581477000000|2020-02-12 03:10:00|5507.2|5504.4|5507.4|5504.6|5508|5505.2|5506.4|5503.6|341
1581477300000|2020-02-12 03:15:00|5507.2|5504.4|5508|5505.2|5508|5505.2|5504.7|5501.9|182
1581477600000|2020-02-12 03:20:00|5507.7|5504.9|5512.7|5509.9|5522.5|5519.7|5507.7|5504.9|529
1581477900000|2020-02-12 03:25:00|5512.9|5510.1|5510.2|5507.4|5514.2|5511.4|5509.9|5507.1|139
1581478200000|2020-02-12 03:30:00|5510.4|5507.6|5505.6|5502.8|5510.9|5508.1|5505.4|5502.6|91
1581478500000|2020-02-12 03:35:00|5506.2|5503.4|5506.8|5504|5507.6|5504.8|5505.4|5502.6|88
1581478800000|2020-02-12 03:40:00|5507.1|5504.3|5505.6|5502.8|5507.6|5504.8|5504.9|5502.1|112
1581479100000|2020-02-12 03:45:00|5505.4|5502.6|5504.9|5502.1|5506.6|5503.8|5504.4|5501.6|26
1581479400000|2020-02-12 03:50:00|5504.6|5501.8|5503.4|5500.6|5504.6|5501.8|5502.9|5500.1|95
1581479700000|2020-02-12 03:55:00|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|38
1581480000000|2020-02-12 04:00:00|5502.4|5499.6|5503.4|5500.6|5503.9|5501.1|5501.6|5498.8|33
1581480300000|2020-02-12 04:05:00|5503.6|5500.8|5505.4|5502.6|5505.6|5502.8|5503.6|5500.8|22
1581480600000|2020-02-12 04:10:00|5504.9|5502.1|5503.6|5500.8|5505.9|5503.1|5503.4|5500.6|29
1581480900000|2020-02-12 04:15:00|5502.6|5499.8|5501.6|5498.8|5502.6|5499.8|5500.9|5498.1|50
1581481200000|2020-02-12 04:20:00|5501.9|5499.1|5505.4|5502.6|5505.4|5502.6|5501.9|5499.1|112
1581481500000|2020-02-12 04:25:00|5505.6|5502.8|5501.7|5498.9|5505.6|5502.8|5500.9|5498.1|50
1581481800000|2020-02-12 04:30:00|5501.4|5498.6|5501.7|5498.9|5501.9|5499.1|5500.9|5498.1|26
1581482100000|2020-02-12 04:35:00|5501.9|5499.1|5500.9|5498.1|5502.7|5499.9|5500.9|5498.1|29
1581482400000|2020-02-12 04:40:00|5501.4|5498.6|5502.7|5499.9|5502.7|5499.9|5499.7|5496.9|177
1581482700000|2020-02-12 04:45:00|5502.4|5499.6|5503.7|5500.9|5503.9|5501.1|5501.7|5498.9|51
1581483000000|2020-02-12 04:50:00|5503.4|5500.6|5501.7|5498.9|5503.4|5500.6|5501.2|5498.4|46
1581483300000|2020-02-12 04:55:00|5502.2|5499.4|5502.7|5499.9|5502.9|5500.1|5502.2|5499.4|85
1581483600000|2020-02-12 05:00:00|5502.9|5500.1|5503.7|5500.9|5504.7|5501.9|5502.7|5499.9|139
1581483900000|2020-02-12 05:05:00|5503.9|5501.1|5504.7|5501.9|5505.4|5502.6|5503.7|5500.9|22
1581484200000|2020-02-12 05:10:00|5504.4|5501.6|5504.7|5501.9|5504.9|5502.1|5503.4|5500.6|34
1581484500000|2020-02-12 05:15:00|5505.4|5502.6|5504.7|5501.9|5505.7|5502.9|5504.7|5501.9|19
1581484800000|2020-02-12 05:20:00|5504.4|5501.6|5504.7|5501.9|5505.7|5502.9|5504.4|5501.6|27
1581485100000|2020-02-12 05:25:00|5504.2|5501.4|5503.5|5500.7|5504.2|5501.4|5503.5|5500.7|22
1581485400000|2020-02-12 05:30:00|5503.7|5500.9|5506.9|5504.1|5508.5|5505.7|5503.7|5500.9|395
1581485700000|2020-02-12 05:35:00|5506.7|5503.9|5510.2|5507.4|5510.5|5507.7|5506.7|5503.9|177
1581486000000|2020-02-12 05:40:00|5509.9|5507.1|5510.7|5507.9|5512.7|5509.9|5508.9|5506.1|200
1581486300000|2020-02-12 05:45:00|5511.2|5508.4|5506.4|5503.6|5512.7|5509.9|5506.4|5503.6|95
1581486600000|2020-02-12 05:50:00|5505.9|5503.1|5507.4|5504.6|5507.9|5505.1|5504.9|5502.1|179
1581486900000|2020-02-12 05:55:00|5507.7|5504.9|5506.7|5503.9|5507.9|5505.1|5502.9|5500.1|125
1581487200000|2020-02-12 06:00:00|5506.4|5503.6|5508.1|5505.3|5509.4|5506.6|5504.9|5502.1|88
1581487500000|2020-02-12 06:05:00|5507.9|5505.1|5500.7|5497.9|5507.9|5505.1|5497.7|5494.9|353
1581487800000|2020-02-12 06:10:00|5500.4|5497.6|5496.4|5493.6|5503.7|5500.9|5496.4|5493.6|134
1581488100000|2020-02-12 06:15:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5491.7|5488.9|549
1581488400000|2020-02-12 06:20:00|5495.9|5493.1|5497.4|5494.6|5498.9|5496.1|5495.9|5493.1|176
1581488700000|2020-02-12 06:25:00|5497.9|5495.1|5495.4|5492.6|5498.7|5495.9|5493.9|5491.1|129
1581489000000|2020-02-12 06:30:00|5495.7|5492.9|5499.5|5496.7|5499.9|5497.1|5495.7|5492.9|165
1581489300000|2020-02-12 06:35:00|5499.7|5496.9|5504.5|5501.7|5505.4|5502.6|5498.9|5496.1|227
1581489600000|2020-02-12 06:40:00|5504.9|5502.1|5511.7|5508.9|5511.9|5509.1|5504.7|5501.9|718
1581489900000|2020-02-12 06:45:00|5510.9|5508.1|5513.5|5510.7|5515.9|5513.1|5507.9|5505.1|856
1581490200000|2020-02-12 06:50:00|5514.3|5511.5|5509.5|5506.7|5514.5|5511.7|5509.5|5506.7|147
1581490500000|2020-02-12 06:55:00|5508.5|5505.7|5515|5512.2|5516.5|5513.7|5508.5|5505.7|763
1581490800000|2020-02-12 07:00:00|5514|5511.2|5503.4|5500.6|5515.1|5512.3|5500.6|5497.8|982
1581491100000|2020-02-12 07:05:00|5503.2|5500.4|5506.9|5504.1|5506.9|5504.1|5502.9|5500.1|422
1581491400000|2020-02-12 07:10:00|5507.9|5505.1|5516.4|5513.6|5516.9|5514.1|5507.7|5504.9|861
1581491700000|2020-02-12 07:15:00|5516.2|5513.4|5522.9|5520.1|5525|5522.2|5515.7|5512.9|715
1581492000000|2020-02-12 07:20:00|5522.7|5519.9|5518.9|5516.1|5522.7|5519.9|5517.2|5514.4|408
1581492300000|2020-02-12 07:25:00|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5516.4|5513.6|294
1581492600000|2020-02-12 07:30:00|5519.2|5516.4|5519.4|5516.6|5524.9|5522.1|5518.4|5515.6|617
1581492900000|2020-02-12 07:35:00|5519.2|5516.4|5517.4|5514.6|5522.2|5519.4|5516.4|5513.6|304
1581493200000|2020-02-12 07:40:00|5517.7|5514.9|5522.2|5519.4|5522.9|5520.1|5516.4|5513.6|698
1581493500000|2020-02-12 07:45:00|5521.9|5519.1|5519.7|5516.9|5523.2|5520.4|5519.4|5516.6|500
1581493800000|2020-02-12 07:50:00|5518.9|5516.1|5520.5|5517.7|5522.2|5519.4|5518.5|5515.7|298
1581494100000|2020-02-12 07:55:00|5520.2|5517.4|5526.6|5523.8|5526.6|5523.8|5515.1|5512.3|1342
1581494400000|2020-02-12 08:00:00|5525.6|5522.8|5525.9|5523.1|5531.6|5528.8|5522.4|5519.6|2084
1581494700000|2020-02-12 08:05:00|5525.6|5522.8|5524.7|5521.9|5529.2|5526.4|5523.6|5520.8|1792
1581495000000|2020-02-12 08:10:00|5525|5522.2|5527.9|5525.1|5528.4|5525.6|5516.6|5513.8|1977
1581495300000|2020-02-12 08:15:00|5527.4|5524.6|5514.2|5511.4|5531.2|5528.4|5513.7|5510.9|2855
1581495600000|2020-02-12 08:20:00|5515.5|5512.7|5517.8|5515|5521.8|5519|5513.5|5510.7|1227
1581495900000|2020-02-12 08:25:00|5518|5515.2|5523.8|5521|5529.3|5526.5|5518|5515.2|2114
1581496200000|2020-02-12 08:30:00|5524.8|5522|5543|5540.2|5544.5|5541.7|5523|5520.2|4158
1581496500000|2020-02-12 08:35:00|5542.8|5540|5533.7|5530.9|5543.8|5541|5528.7|5525.9|2973
1581496800000|2020-02-12 08:40:00|5533.9|5531.1|5536.1|5533.3|5536.7|5533.9|5530.9|5528.1|1731
1581497100000|2020-02-12 08:45:00|5535.9|5533.1|5532.5|5529.7|5537.3|5534.5|5530.5|5527.7|2761
1581497400000|2020-02-12 08:50:00|5533.3|5530.5|5530.9|5528.1|5536.4|5533.6|5527|5524.2|738
1581497700000|2020-02-12 08:55:00|5531.4|5528.6|5526.3|5523.5|5531.4|5528.6|5525.8|5523|900
1581498000000|2020-02-12 09:00:00|5526.6|5523.8|5522.8|5520|5532.5|5529.7|5518.8|5516|2284
1581498300000|2020-02-12 09:05:00|5522.3|5519.5|5527|5524.2|5532.5|5529.7|5520.3|5517.5|645
1581498600000|2020-02-12 09:10:00|5527.8|5525|5523.7|5520.9|5528|5525.2|5522|5519.2|736
1581498900000|2020-02-12 09:15:00|5523.2|5520.4|5517.6|5514.8|5523.8|5521|5516.6|5513.8|1028
1581499200000|2020-02-12 09:20:00|5517.8|5515|5507.6|5504.8|5517.9|5515.1|5504.8|5502|2192
1581499500000|2020-02-12 09:25:00|5507.3|5504.5|5508.3|5505.5|5513.3|5510.5|5507|5504.2|783
1581499800000|2020-02-12 09:30:00|5508.6|5505.8|5506.2|5503.4|5514.8|5512|5504|5501.2|748
1581500100000|2020-02-12 09:35:00|5506|5503.2|5505.4|5502.6|5509|5506.2|5504.4|5501.6|689
1581500400000|2020-02-12 09:40:00|5504.9|5502.1|5519.7|5516.9|5523.2|5520.4|5504.2|5501.4|1115
1581500700000|2020-02-12 09:45:00|5520|5517.2|5512.9|5510.1|5525.2|5522.4|5511.9|5509.1|1105
1581501000000|2020-02-12 09:50:00|5512.4|5509.6|5509.7|5506.9|5514.9|5512.1|5508.9|5506.1|1178
1581501300000|2020-02-12 09:55:00|5509.9|5507.1|5517.2|5514.4|5517.7|5514.9|5508.9|5506.1|1207
1581501600000|2020-02-12 10:00:00|5516.9|5514.1|5525|5522.2|5526.8|5524|5515.9|5513.1|978
1581501900000|2020-02-12 10:05:00|5525.3|5522.5|5524.2|5521.4|5528.5|5525.7|5521.5|5518.7|1066
1581502200000|2020-02-12 10:10:00|5524|5521.2|5517.2|5514.4|5524.2|5521.4|5515.5|5512.7|620
1581502500000|2020-02-12 10:15:00|5517|5514.2|5516.7|5513.9|5522.5|5519.7|5516.7|5513.9|435
1581502800000|2020-02-12 10:20:00|5516.2|5513.4|5523.7|5520.9|5525.7|5522.9|5516.2|5513.4|593
1581503100000|2020-02-12 10:25:00|5523.5|5520.7|5517.1|5514.3|5526|5523.2|5517.1|5514.3|1134
1581503400000|2020-02-12 10:30:00|5516.9|5514.1|5507.8|5505|5517.4|5514.6|5504.1|5501.3|1097
1581503700000|2020-02-12 10:35:00|5508.1|5505.3|5510.1|5507.3|5512.1|5509.3|5506.3|5503.5|1078
1581504000000|2020-02-12 10:40:00|5509.3|5506.5|5512.9|5510.1|5515.3|5512.5|5508.6|5505.8|452
1581504300000|2020-02-12 10:45:00|5513.1|5510.3|5515.9|5513.1|5519.1|5516.3|5512.6|5509.8|620
1581504600000|2020-02-12 10:50:00|5515.4|5512.6|5512.1|5509.3|5516.9|5514.1|5510.4|5507.6|284
1581504900000|2020-02-12 10:55:00|5512.6|5509.8|5519.4|5516.6|5524.7|5521.9|5512.1|5509|864
1581505200000|2020-02-12 11:00:00|5518.9|5516.1|5515.1|5512.3|5522.7|5519.9|5515.1|5512.3|317
1581505500000|2020-02-12 11:05:00|5514.9|5512.1|5511.9|5509.1|5515.9|5513.1|5509.9|5507.1|618
1581505800000|2020-02-12 11:10:00|5511.6|5508.8|5515.1|5512.3|5516.9|5514.1|5511.4|5508.6|252
1581506100000|2020-02-12 11:15:00|5515.4|5512.6|5520.1|5517.3|5523.1|5520.3|5515.4|5512.6|485
1581506400000|2020-02-12 11:20:00|5520.4|5517.6|5524.4|5521.6|5526.1|5523.3|5520.4|5517.6|740
1581506700000|2020-02-12 11:25:00|5524.1|5521.3|5529.5|5526.7|5531.7|5528.9|5523.4|5520.6|998
1581507000000|2020-02-12 11:30:00|5528.7|5525.9|5524.4|5521.6|5530|5527.2|5519.9|5517.1|1021
1581507300000|2020-02-12 11:35:00|5524.1|5521.3|5524.2|5521.4|5526.7|5523.9|5522.6|5519.8|846
1581507600000|2020-02-12 11:40:00|5524.4|5521.6|5527.9|5525.1|5528.7|5525.9|5523.2|5520.4|313
1581507900000|2020-02-12 11:45:00|5527.4|5524.6|5528.2|5525.4|5529.2|5526.4|5519.9|5517.1|929
1581508200000|2020-02-12 11:50:00|5528.9|5526.1|5526.9|5524.1|5534.2|5531.4|5526.9|5524.1|736
1581508500000|2020-02-12 11:55:00|5527.2|5524.4|5524.9|5522.1|5529.4|5526.6|5523.4|5520.6|163
1581508800000|2020-02-12 12:00:00|5525.2|5522.4|5526.8|5524|5528.4|5525.6|5523.1|5520.3|178
1581509100000|2020-02-12 12:05:00|5526.6|5523.8|5515.8|5513|5527.4|5524.6|5515.1|5512.3|1168
1581509400000|2020-02-12 12:10:00|5515.6|5512.8|5518.6|5515.8|5522.1|5519.3|5513.1|5510.3|1203
1581509700000|2020-02-12 12:15:00|5518.9|5516.1|5519.7|5516.9|5522.2|5519.4|5517.6|5514.8|448
1581510000000|2020-02-12 12:20:00|5519.4|5516.6|5522.9|5520.1|5523.7|5520.9|5519.2|5516.4|467
1581510300000|2020-02-12 12:25:00|5523.2|5520.4|5525.9|5523.1|5527.2|5524.4|5520.2|5517.4|593
1581510600000|2020-02-12 12:30:00|5525.6|5522.8|5518.6|5515.8|5525.6|5522.8|5518.4|5515.6|313
1581510900000|2020-02-12 12:35:00|5519.1|5516.3|5526.1|5523.3|5526.6|5523.8|5518.6|5515.8|464
1581511200000|2020-02-12 12:40:00|5526.4|5523.6|5524.2|5521.4|5526.6|5523.8|5523.4|5520.6|365
1581511500000|2020-02-12 12:45:00|5523.9|5521.1|5522.6|5519.8|5524.2|5521.4|5520.4|5517.6|395
1581511800000|2020-02-12 12:50:00|5522.4|5519.6|5523.6|5520.8|5525.4|5522.6|5521.6|5518.8|523
1581512100000|2020-02-12 12:55:00|5523.9|5521.1|5521.9|5519.1|5526.4|5523.6|5521.6|5518.8|321
1581512400000|2020-02-12 13:00:00|5522.4|5519.6|5521.2|5518.4|5526.2|5523.4|5520.6|5517.8|421
1581512700000|2020-02-12 13:05:00|5521.4|5518.6|5532.4|5529.6|5536.6|5533.8|5521.4|5518.6|1577
1581513000000|2020-02-12 13:10:00|5532.9|5530.1|5554.5|5551.7|5565.2|5562.4|5532.9|5530.1|5695
1581513300000|2020-02-12 13:15:00|5554.7|5551.9|5555.2|5552.4|5559.5|5556.7|5550|5547.2|924
1581513600000|2020-02-12 13:20:00|5555|5552.2|5549.2|5546.4|5555.7|5552.9|5548.2|5545.4|920
1581513900000|2020-02-12 13:25:00|5549.7|5546.9|5553|5550.2|5554.2|5551.4|5546.4|5543.6|1023
1581514200000|2020-02-12 13:30:00|5552.7|5549.9|5555.5|5552.7|5559.7|5556.9|5547.2|5544.4|1548
1581514500000|2020-02-12 13:35:00|5554.7|5551.9|5552|5549.2|5558.2|5555.4|5551|5548.2|418
1581514800000|2020-02-12 13:40:00|5552.2|5549.4|5558|5555.2|5558.7|5555.9|5551.2|5548.4|855
1581515100000|2020-02-12 13:45:00|5559|5556.2|5554|5551.2|5561|5558.2|5551|5548.2|1130
1581515400000|2020-02-12 13:50:00|5554.2|5551.4|5561.7|5558.9|5562.5|5559.7|5549.2|5546.4|1251
1581515700000|2020-02-12 13:55:00|5562|5559.2|5556.2|5553.4|5564.5|5561.7|5550.2|5547.4|1615
1581516000000|2020-02-12 14:00:00|5556|5553.2|5557|5554.2|5564.5|5561.7|5549.7|5546.9|2606
1581516300000|2020-02-12 14:05:00|5557.5|5554.7|5569.8|5567|5571.8|5569|5553.7|5550.9|3903
1581516600000|2020-02-12 14:10:00|5570.1|5567.3|5591.8|5589|5594.4|5591.6|5569.5|5566.7|4699
1581516900000|2020-02-12 14:15:00|5592.3|5589.5|5614.1|5611.3|5621.9|5619.1|5585.3|5582.5|6116
1581517200000|2020-02-12 14:20:00|5614.4|5611.6|5620.1|5617.3|5625.1|5622.3|5613.1|5610.3|4622
1581517500000|2020-02-12 14:25:00|5619.9|5617.1|5613.3|5610.5|5631.9|5629.1|5610.3|5607.5|6422
1581517800000|2020-02-12 14:30:00|5613.8|5611|5621.9|5619.1|5626.5|5623.7|5605.8|5603|4099
1581518100000|2020-02-12 14:35:00|5622.1|5619.3|5603|5600.2|5624.9|5622.1|5603|5600.2|3234
1581518400000|2020-02-12 14:40:00|5603.3|5600.5|5591.8|5589|5606|5603.2|5589.8|5587|2916
1581518700000|2020-02-12 14:45:00|5591.5|5588.7|5591.3|5588.5|5598.9|5596.1|5586.8|5584|2719
1581519000000|2020-02-12 14:50:00|5591.1|5588.3|5593.8|5591|5598.3|5595.5|5588.3|5585.5|1725
1581519300000|2020-02-12 14:55:00|5593.5|5590.7|5597.3|5594.5|5599.4|5596.6|5592.3|5589.5|1406
1581519600000|2020-02-12 15:00:00|5597.9|5595.1|5592.1|5589.3|5612.4|5609.6|5590.1|5587.3|2021
1581519900000|2020-02-12 15:05:00|5591.3|5588.5|5598.3|5595.5|5600.3|5597.5|5589.3|5586.5|1263
1581520200000|2020-02-12 15:10:00|5599.3|5596.5|5605.9|5603.1|5606.1|5603.3|5598.3|5595.5|1536
1581520500000|2020-02-12 15:15:00|5606.1|5603.3|5608.4|5605.6|5613.6|5610.8|5603.9|5601.1|2112
1581520800000|2020-02-12 15:20:00|5608.6|5605.8|5624.1|5621.3|5624.3|5621.5|5608.6|5605.8|3313
1581521100000|2020-02-12 15:25:00|5624.3|5621.5|5621.4|5617.4|5626.5|5623.7|5611.8|5609|2210
1581521400000|2020-02-12 15:30:00|5621.1|5618.3|5593.6|5590.8|5626.8|5624|5592.6|5589.8|7491
1581521700000|2020-02-12 15:35:00|5593|5590.2|5599.8|5597|5610.8|5608|5592.8|5590|2629
1581522000000|2020-02-12 15:40:00|5599.6|5596.8|5582.1|5579.3|5602.3|5599.5|5581.3|5578.5|2854
1581522300000|2020-02-12 15:45:00|5582.3|5579.5|5582|5579.2|5589.6|5586.8|5575.1|5572.3|2715
1581522600000|2020-02-12 15:50:00|5581.8|5579|5580.8|5578|5584.8|5582|5578|5575.2|1249
1581522900000|2020-02-12 15:55:00|5581|5578.2|5578.2|5575.4|5588|5585.2|5568.7|5565.9|4063
1581523200000|2020-02-12 16:00:00|5579|5576.2|5578.2|5575.4|5582.2|5579.4|5572.9|5570.1|1863
1581523500000|2020-02-12 16:05:00|5578.7|5575.9|5567.5|5564.7|5578.7|5575.9|5559.7|5556.9|2996
1581523800000|2020-02-12 16:10:00|5567.2|5564.4|5550.1|5547.3|5567.5|5564.7|5546.1|5543.3|7936
1581524100000|2020-02-12 16:15:00|5549.9|5547.1|5557.9|5555.1|5558.2|5555.4|5545.9|5543.1|2655
1581524400000|2020-02-12 16:20:00|5558.2|5555.4|5578.5|5575.7|5581.5|5578.7|5558.2|5555.4|5202
1581524700000|2020-02-12 16:25:00|5578.2|5575.4|5569.8|5567|5581.2|5578.4|5568.2|5565.4|6514
1581525000000|2020-02-12 16:30:00|5569.2|5566.4|5583.5|5580.7|5586|5583.2|5567.2|5564.4|4351
1581525300000|2020-02-12 16:35:00|5583.3|5580.5|5574.8|5572|5588.6|5585.8|5569.8|5567|2300
1581525600000|2020-02-12 16:40:00|5575.1|5572.3|5574.3|5571.5|5582.3|5579.5|5572.3|5569.5|1257
1581525900000|2020-02-12 16:45:00|5574|5571.2|5581.3|5578.5|5582.3|5579.5|5573.3|5570.5|2203
1581526200000|2020-02-12 16:50:00|5581.5|5578.7|5602.3|5599.5|5604.3|5601.5|5581.5|5578.7|3481
1581526500000|2020-02-12 16:55:00|5602.1|5599.3|5597.4|5594.6|5602.6|5599.8|5593.8|5591|1198
1581526800000|2020-02-12 17:00:00|5597.8|5595|5602.6|5599.8|5607.4|5604.6|5594.8|5592|1238
1581527100000|2020-02-12 17:05:00|5602.9|5600.1|5609.6|5606.8|5609.6|5606.8|5601.3|5598.5|1836
1581527400000|2020-02-12 17:10:00|5609.4|5606.6|5599.8|5597|5609.6|5606.8|5599.8|5597|970
1581527700000|2020-02-12 17:15:00|5599.3|5596.5|5593.4|5590.6|5600.8|5598|5592.4|5589.6|1445
1581528000000|2020-02-12 17:20:00|5593.1|5590.3|5597.6|5594.8|5597.8|5595|5590.1|5587.3|1095
1581528300000|2020-02-12 17:25:00|5597.3|5594.5|5605.8|5603|5608.1|5605.3|5597.3|5594.5|2513
1581528600000|2020-02-12 17:30:00|5605.6|5602.8|5603.1|5600.3|5606.6|5603.8|5600.6|5597.8|842
1581528900000|2020-02-12 17:35:00|5603.3|5600.5|5608.6|5605.8|5611.4|5608.6|5602.6|5599.8|1093
1581529200000|2020-02-12 17:40:00|5608.3|5605.5|5607.1|5604.3|5611.4|5608.6|5604.8|5602|968
1581529500000|2020-02-12 17:45:00|5607.4|5604.6|5599.6|5596.8|5609.6|5606.8|5597.6|5594.8|1158
1581529800000|2020-02-12 17:50:00|5600.1|5597.3|5605.1|5602.3|5610.9|5608.1|5599.8|5597|575
1581530100000|2020-02-12 17:55:00|5605.3|5602.5|5601.6|5598.8|5608.6|5605.8|5601.1|5598.3|676
1581530400000|2020-02-12 18:00:00|5601.4|5598.6|5592.6|5589.8|5601.4|5598.6|5592.6|5589.8|898
1581530700000|2020-02-12 18:05:00|5593.4|5590.6|5597.6|5594.8|5600.6|5597.8|5593.4|5590.6|835
1581531000000|2020-02-12 18:10:00|5597.8|5595|5596.4|5593.6|5603.6|5600.8|5596.4|5593.6|1724
1581531300000|2020-02-12 18:15:00|5596.6|5593.8|5597.4|5594.6|5602.4|5599.6|5595.6|5592.8|1204
1581531600000|2020-02-12 18:20:00|5597.6|5594.8|5586.1|5583.3|5597.6|5594.8|5584.6|5581.8|1563
1581531900000|2020-02-12 18:25:00|5585.3|5582.5|5586.5|5583.7|5587.3|5584.5|5582.8|5580|843
1581532200000|2020-02-12 18:30:00|5586.3|5583.5|5587.3|5584.5|5588.3|5585.5|5579.7|5576.9|718
1581532500000|2020-02-12 18:35:00|5587.5|5584.7|5583.8|5581|5587.5|5584.7|5581.7|5578.9|696
1581532800000|2020-02-12 18:40:00|5583.3|5580.5|5586.3|5583.5|5587.5|5584.7|5582.8|5580|555
1581533100000|2020-02-12 18:45:00|5585.5|5582.7|5589.3|5586.5|5590.3|5587.5|5584|5581.2|1039
1581533400000|2020-02-12 18:50:00|5589.1|5586.3|5581.6|5578.8|5589.1|5586.3|5580.1|5577.3|879
1581533700000|2020-02-12 18:55:00|5581.8|5579|5592.1|5589.3|5598.4|5595.6|5581.8|5579|1695
1581534000000|2020-02-12 19:00:00|5592.4|5589.6|5589.6|5586.8|5596.6|5593.8|5586.8|5584|1450
1581534300000|2020-02-12 19:05:00|5588.8|5586|5597.8|5595|5598.8|5596|5587.8|5585|1417
1581534600000|2020-02-12 19:10:00|5598.4|5595.6|5604.4|5601.6|5604.9|5602.1|5594.8|5592|1518
1581534900000|2020-02-12 19:15:00|5604.1|5601.3|5591.6|5588.8|5606.2|5603.4|5590.1|5587.3|2879
1581535200000|2020-02-12 19:20:00|5591.1|5588.3|5594.6|5591.8|5596.4|5593.6|5586.9|5584.1|2350
1581535500000|2020-02-12 19:25:00|5595.2|5592.4|5585.2|5582.4|5600.4|5597.6|5581.9|5579.1|8665
1581535800000|2020-02-12 19:30:00|5585.4|5582.6|5594.4|5591.6|5595.7|5592.9|5583.9|5581.1|2593
1581536100000|2020-02-12 19:35:00|5594.7|5591.9|5599.4|5596.6|5599.9|5597.1|5592.4|5589.6|1047
1581536400000|2020-02-12 19:40:00|5599.2|5596.4|5598.9|5596.1|5600.9|5598.1|5597.7|5594.9|527
1581536700000|2020-02-12 19:45:00|5599.7|5596.9|5599.4|5596.6|5600.2|5597.4|5596.7|5593.9|407
1581537000000|2020-02-12 19:50:00|5599.7|5596.9|5604.6|5601.8|5606.1|5603.3|5597.4|5594.6|453
1581537300000|2020-02-12 19:55:00|5604.1|5601.3|5598.1|5595.3|5604.1|5601.3|5596.1|5593.3|545
1581537600000|2020-02-12 20:00:00|5597.9|5595.1|5607.4|5604.6|5607.7|5604.9|5595.9|5593.1|826
1581537900000|2020-02-12 20:05:00|5606.9|5604.1|5607.7|5604.9|5609.9|5607.1|5605.2|5602.4|461
1581538200000|2020-02-12 20:10:00|5608.4|5605.6|5607.2|5604.4|5608.7|5605.9|5602.2|5599.4|228
1581538500000|2020-02-12 20:15:00|5607.4|5604.6|5611|5608.2|5611.7|5608.9|5607.4|5604.6|693
1581538800000|2020-02-12 20:20:00|5611.5|5608.7|5610.7|5607.9|5611.5|5608.7|5609|5606.2|98
1581539100000|2020-02-12 20:25:00|5611|5608.2|5614.2|5611.4|5618.2|5615.4|5610.5|5607.7|370
1581539400000|2020-02-12 20:30:00|5614|5611.2|5611.5|5608.7|5614.5|5611.7|5610|5607.2|194
1581539700000|2020-02-12 20:35:00|5612|5609.2|5613|5610.2|5613.2|5610.4|5611|5608.2|256
1581540000000|2020-02-12 20:40:00|5612.7|5609.9|5619.7|5616.9|5620.5|5617.7|5612.2|5609.4|338
1581540300000|2020-02-12 20:45:00|5620|5617.2|5617.2|5614.4|5624.2|5621.4|5616.7|5613.9|226
1581540600000|2020-02-12 20:50:00|5617.6|5614.8|5619.5|5616.7|5619.5|5616.7|5616.2|5613.4|181
1581540900000|2020-02-12 20:55:00|5619|5616.2|5613.5|5610.7|5621|5618.2|5613|5610.2|143
1581541200000|2020-02-12 21:00:00|5613.2|5610.4|5616|5613.2|5618|5615.2|5612.4|5609.6|172
1581541500000|2020-02-12 21:05:00|5616.2|5613.4|5618.2|5615.4|5619|5616.2|5616.2|5613.4|183
1581541800000|2020-02-12 21:10:00|5618.5|5615.7|5617.7|5614.9|5620|5617.2|5617.7|5614.9|183
1581542100000|2020-02-12 21:15:00|5618|5615.2|5619.7|5616.9|5621|5618.2|5617.5|5614.7|92
1581542400000|2020-02-12 21:20:00|5620|5617.2|5618.5|5615.7|5621.7|5618.9|5618.5|5615.7|83
1581542700000|2020-02-12 21:25:00|5619.2|5616.4|5619|5616.2|5619.7|5616.9|5618|5615.2|105
1581543000000|2020-02-12 21:30:00|5620|5617.2|5622.5|5619.7|5626|5623.2|5618.7|5615.9|182
1581543300000|2020-02-12 21:35:00|5622.2|5619.4|5624.2|5621.4|5625|5622.2|5621|5618.2|68
1581543600000|2020-02-12 21:40:00|5624.5|5621.7|5628.2|5625.4|5629.7|5626.9|5624.5|5621.7|136
1581543900000|2020-02-12 21:45:00|5628.7|5625.9|5631|5628.2|5631.7|5628.9|5627.7|5624.9|120
1581544200000|2020-02-12 21:50:00|5631.2|5628.4|5631|5628.2|5632.5|5629.7|5627.2|5624.4|103
1581544500000|2020-02-12 21:55:00|5631.2|5628.4|5634.7|5631.9|5639.1|5635.1|5631.2|5628.4|403
1581544800000|2020-02-12 22:00:00|5635|5632.2|5635.1|5629.1|5635.6|5632.2|5621.7|5618.1|49
1581545100000|2020-02-12 22:05:00|5636.7|5630.7|5637.1|5631.1|5637.6|5633.6|5634.5|5630.6|11
1581545400000|2020-02-12 22:10:00|5636.8|5630.8|5633.5|5630.7|5636.8|5630.8|5633.5|5629.6|1
1581545700000|2020-02-12 22:15:00|5635.6|5629.6|5637.1|5631.1|5637.1|5631.4|5635.4|5629.6|3
1581546000000|2020-02-12 22:20:00|5636.4|5632.4|5637.6|5631.6|5637.6|5634.7|5636.3|5631.1|3
1581546300000|2020-02-12 22:25:00|5637.1|5631.1|5638.4|5634.4|5639.9|5634.4|5634.5|5631.1|34
1581546600000|2020-02-12 22:30:00|5635.8|5633|5639.9|5633.9|5639.9|5634.4|5635.8|5632.2|2
1581546900000|2020-02-12 22:35:00|5638.8|5636|5636.7|5633.9|5639.6|5636.5|5636.3|5632.9|16
1581547200000|2020-02-12 22:40:00|5636.3|5633.5|5638.9|5632.9|5638.9|5634.7|5635.8|5632.9|7
1581547500000|2020-02-12 22:45:00|5637.4|5633.4|5637.4|5633.4|5637.4|5633.4|5637.4|5633.4|0
1581547800000|2020-02-12 22:50:00|5638.6|5632.6|5637.4|5633.4|5638.9|5633.6|5637.4|5632.6|0
1581548100000|2020-02-12 22:55:00|5637|5634.2|5642.1|5638.1|5643.1|5640.2|5637|5632.9|71
1581548400000|2020-02-12 23:00:00|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|0
1581555600000|2020-02-13 01:00:00|5577.7|5571.7|5573.8|5571|5584.3|5581.5|5564.8|5562|1351
1581555900000|2020-02-13 01:05:00|5574.1|5571.3|5592|5589.2|5600.8|5598|5573.8|5571|986
1581556200000|2020-02-13 01:10:00|5591.8|5589|5598.8|5596|5602.8|5600|5586.5|5583.7|457
1581556500000|2020-02-13 01:15:00|5599.5|5596.7|5606.8|5604|5610.5|5607.7|5598|5595.2|260
1581556800000|2020-02-13 01:20:00|5607|5604.2|5604|5601.2|5610.5|5607.7|5600.8|5598|272
1581557100000|2020-02-13 01:25:00|5604.3|5601.5|5610.8|5608|5617.5|5614.7|5604.3|5601.5|245
1581557400000|2020-02-13 01:30:00|5610.5|5607.7|5609.8|5607|5621.8|5619|5608.3|5605.5|377
1581557700000|2020-02-13 01:35:00|5609.5|5606.7|5601.8|5599|5611.8|5609|5601.8|5599|158
1581558000000|2020-02-13 01:40:00|5601.5|5598.7|5611.8|5609|5611.8|5609|5601.3|5598.5|258
1581558300000|2020-02-13 01:45:00|5611.5|5608.7|5611.8|5609|5614.8|5612|5610.8|5608|126
1581558600000|2020-02-13 01:50:00|5612.3|5609.5|5612.5|5609.7|5613.5|5610.7|5608.8|5606|166
1581558900000|2020-02-13 01:55:00|5612.8|5610|5608|5605.2|5616.8|5614|5607|5604.2|220
1581559200000|2020-02-13 02:00:00|5608.6|5605.8|5600.8|5598|5610|5607.2|5598.8|5596|418
1581559500000|2020-02-13 02:05:00|5601.3|5598.5|5605.5|5602.7|5605.5|5602.7|5598.3|5595.5|297
1581559800000|2020-02-13 02:10:00|5605.8|5603|5602.5|5599.7|5609|5606.2|5602.3|5599.5|195
1581560100000|2020-02-13 02:15:00|5602.8|5600|5604.6|5601.8|5604.6|5601.8|5600.3|5597.5|168
1581560400000|2020-02-13 02:20:00|5604.3|5601.5|5599.5|5596.7|5604.3|5601.5|5598.3|5595.5|332
1581560700000|2020-02-13 02:25:00|5599.8|5597|5601.1|5598.3|5602.1|5599.3|5599.3|5596.5|60
1581561000000|2020-02-13 02:30:00|5600.8|5598|5604.3|5601.5|5605.3|5602.5|5600.1|5597.3|95
1581561300000|2020-02-13 02:35:00|5604.6|5601.8|5601.1|5598.3|5605.1|5602.3|5600.3|5597.5|60
1581561600000|2020-02-13 02:40:00|5600.8|5598|5600.3|5597.5|5601.5|5598.7|5596.1|5593.3|354
1581561900000|2020-02-13 02:45:00|5601.1|5598.3|5601.5|5598.7|5601.5|5598.7|5597.3|5594.5|118
1581562200000|2020-02-13 02:50:00|5602.3|5599.5|5605.3|5602.5|5606.3|5603.5|5602|5599.2|135
1581562500000|2020-02-13 02:55:00|5604.5|5601.7|5598.1|5595.3|5604.5|5601.7|5597.8|5595|110
1581562800000|2020-02-13 03:00:00|5598.6|5595.8|5601.5|5598.7|5604.1|5601.3|5597.1|5594.3|133
1581563100000|2020-02-13 03:05:00|5602.1|5599.3|5597.3|5594.5|5603.3|5600.5|5597.3|5594.5|274
1581563400000|2020-02-13 03:10:00|5598.1|5595.3|5594.5|5591.7|5598.1|5595.3|5591.3|5588.5|430
1581563700000|2020-02-13 03:15:00|5595.3|5592.5|5594.3|5591.5|5597.1|5594.3|5594|5591.2|89
1581564000000|2020-02-13 03:20:00|5594|5591.2|5595.3|5592.5|5596|5593.2|5593.5|5590.7|83
1581564300000|2020-02-13 03:25:00|5594.8|5592|5593.5|5590.7|5595.3|5592.5|5593.5|5590.7|120
1581564600000|2020-02-13 03:30:00|5594.1|5591.3|5591|5588.2|5595|5592.2|5589.5|5586.7|267
1581564900000|2020-02-13 03:35:00|5590.5|5587.7|5591.3|5588.5|5591.8|5589|5590.3|5587.5|49
1581565200000|2020-02-13 03:40:00|5591|5588.2|5590.5|5587.7|5591.5|5588.7|5589.8|5587|24
1581565500000|2020-02-13 03:45:00|5590.3|5587.5|5590.3|5587.5|5591|5588.2|5589.1|5586.3|187
1581565800000|2020-02-13 03:50:00|5590|5587.2|5589.3|5586.5|5590.3|5587.5|5589.3|5586.5|12
1581566100000|2020-02-13 03:55:00|5589.1|5586.3|5592.3|5589.5|5593.1|5590.3|5587.3|5584.5|116
1581566400000|2020-02-13 04:00:00|5591.6|5588.8|5592.3|5589.5|5595.3|5592.5|5590.3|5587.5|60
1581566700000|2020-02-13 04:05:00|5592.6|5589.8|5592.3|5589.5|5593.8|5591|5591.6|5588.8|14
1581567000000|2020-02-13 04:10:00|5592.1|5589.3|5593.6|5590.8|5593.6|5590.8|5592.1|5589.3|10
1581567300000|2020-02-13 04:15:00|5594.1|5591.3|5594.3|5591.5|5594.3|5591.5|5592.1|5589.3|32
1581567600000|2020-02-13 04:20:00|5594.1|5591.3|5590.3|5587.5|5594.3|5591.5|5590.3|5587.5|33
1581567900000|2020-02-13 04:25:00|5590.1|5587.3|5590.3|5587.5|5591.6|5588.8|5589.3|5586.5|39
1581568200000|2020-02-13 04:30:00|5590.6|5587.8|5590.1|5587.3|5592.1|5589.3|5589.3|5586.5|38
1581568500000|2020-02-13 04:35:00|5590.3|5587.5|5590.3|5587.5|5591.3|5588.5|5590.3|5587.5|9
1581568800000|2020-02-13 04:40:00|5589.8|5587|5589.3|5586.5|5590.3|5587.5|5588.3|5585.5|68
1581569100000|2020-02-13 04:45:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5588.1|5585.3|40
1581569400000|2020-02-13 04:50:00|5589.3|5586.5|5589.3|5586.5|5589.6|5586.8|5587.3|5584.5|74
1581569700000|2020-02-13 04:55:00|5589.6|5586.8|5583.6|5580.8|5589.6|5586.8|5582.3|5579.5|192
1581570000000|2020-02-13 05:00:00|5584.1|5581.3|5585.3|5582.5|5586.3|5583.5|5582.3|5579.5|63
1581570300000|2020-02-13 05:05:00|5585.9|5583.1|5583.3|5580.5|5587.1|5584.3|5582.1|5579.3|89
1581570600000|2020-02-13 05:10:00|5583.1|5580.3|5584.3|5581.5|5586.6|5583.8|5581.9|5579.1|38
1581570900000|2020-02-13 05:15:00|5583.6|5580.8|5585.6|5582.8|5585.9|5583.1|5582.3|5579.5|61
1581571200000|2020-02-13 05:20:00|5585.9|5583.1|5584.9|5582.1|5586.9|5584.1|5584.1|5581.3|17
1581571500000|2020-02-13 05:25:00|5585.4|5582.6|5579.3|5576.5|5585.9|5583.1|5578.4|5575.6|176
1581571800000|2020-02-13 05:30:00|5579.1|5576.3|5578.1|5575.3|5580.1|5577.3|5576.9|5574.1|330
1581572100000|2020-02-13 05:35:00|5578.3|5575.5|5579.1|5576.3|5579.6|5576.8|5577.3|5574.5|124
1581572400000|2020-02-13 05:40:00|5579.3|5576.5|5579.3|5576.5|5581.1|5578.3|5577.8|5575|77
1581572700000|2020-02-13 05:45:00|5578.8|5576|5580.3|5577.5|5581.3|5578.5|5578.3|5575.5|92
1581573000000|2020-02-13 05:50:00|5580.1|5577.3|5581.8|5579|5582.1|5579.3|5577.1|5574.3|246
1581573300000|2020-02-13 05:55:00|5582.3|5579.5|5579.3|5576.5|5582.3|5579.5|5577.6|5574.8|64
1581573600000|2020-02-13 06:00:00|5578.8|5576|5583.3|5580.5|5585.1|5582.3|5578.6|5575.8|157
1581573900000|2020-02-13 06:05:00|5583.1|5580.3|5580.1|5577.3|5584.1|5581.3|5578.3|5575.5|132
1581574200000|2020-02-13 06:10:00|5579.8|5577|5572.6|5569.8|5581.1|5578.3|5572.4|5569.6|231
1581574500000|2020-02-13 06:15:00|5573.4|5570.6|5572.6|5569.8|5576.4|5573.6|5572.4|5569.6|455
1581574800000|2020-02-13 06:20:00|5572.4|5569.6|5571.4|5568.6|5574.4|5571.6|5570.4|5567.6|486
1581575100000|2020-02-13 06:25:00|5571.8|5569|5574.6|5571.8|5575.4|5572.6|5571.6|5568.8|117
1581575400000|2020-02-13 06:30:00|5574.4|5571.6|5575.8|5573|5576.1|5573.3|5573.8|5571|68
1581575700000|2020-02-13 06:35:00|5575.6|5572.8|5571.8|5569|5577.6|5574.8|5571.8|5569|153
1581576000000|2020-02-13 06:40:00|5571.6|5568.8|5570.1|5567.3|5572.1|5569.3|5568.6|5565.8|202
1581576300000|2020-02-13 06:45:00|5569.6|5566.8|5568.1|5565.3|5573.3|5570.5|5568.1|5565.3|384
1581576600000|2020-02-13 06:50:00|5568.6|5565.8|5571.8|5569|5571.8|5569|5566.6|5563.8|197
1581576900000|2020-02-13 06:55:00|5572.1|5569.3|5571.8|5569|5572.8|5570|5569.8|5567|320
1581577200000|2020-02-13 07:00:00|5572.1|5569.3|5570.8|5568|5575.6|5572.8|5568.8|5566|330
1581577500000|2020-02-13 07:05:00|5570.6|5567.8|5570.1|5567.3|5570.6|5567.8|5567.6|5564.8|314
1581577800000|2020-02-13 07:10:00|5569.1|5566.3|5573.6|5570.8|5575.4|5572.6|5566.1|5563.3|903
1581578100000|2020-02-13 07:15:00|5573.1|5570.3|5573.4|5570.6|5576.1|5573.3|5569.6|5566.8|485
1581578400000|2020-02-13 07:20:00|5573.1|5570.3|5572.1|5569.3|5574.9|5572.1|5569.6|5566.8|182
1581578700000|2020-02-13 07:25:00|5572.4|5569.6|5578.4|5575.6|5579.4|5576.6|5572.1|5569.3|305
1581579000000|2020-02-13 07:30:00|5577.8|5575|5580.4|5577.6|5580.4|5577.6|5576.6|5573.8|240
1581579300000|2020-02-13 07:35:00|5580.1|5577.3|5582.1|5579.3|5582.4|5579.6|5579.4|5576.6|213
1581579600000|2020-02-13 07:40:00|5582.4|5579.6|5575.9|5573.1|5582.4|5579.6|5574.6|5571.8|186
1581579900000|2020-02-13 07:45:00|5575.6|5572.8|5574.1|5571.3|5575.6|5572.8|5570.6|5567.8|216
1581580200000|2020-02-13 07:50:00|5574.6|5571.8|5556.3|5553.5|5574.6|5571.8|5555.6|5552.8|1500
1581580500000|2020-02-13 07:55:00|5555.9|5553.1|5551.1|5548.3|5559.3|5556.5|5549.6|5546.8|1299
1581580800000|2020-02-13 08:00:00|5551.6|5548.8|5554.3|5551.5|5556.1|5553.3|5547.3|5544.5|1870
1581581100000|2020-02-13 08:05:00|5554|5551.2|5548.8|5546|5554.6|5551.8|5548.6|5545.8|1213
1581581400000|2020-02-13 08:10:00|5549.1|5546.3|5542.1|5539.3|5549.6|5546.8|5541.8|5539|1693
1581581700000|2020-02-13 08:15:00|5542.8|5540|5555.1|5552.3|5556.1|5553.3|5542.8|5540|1184
1581582000000|2020-02-13 08:20:00|5554.8|5552|5556.6|5553.8|5558.3|5555.5|5552.6|5549.8|1081
1581582300000|2020-02-13 08:25:00|5557.3|5554.5|5545.1|5542.3|5557.6|5554.8|5544.3|5541.5|4319
1581582600000|2020-02-13 08:30:00|5545.3|5542.5|5550.6|5547.8|5555.3|5552.5|5544.3|5541.5|4671
1581582900000|2020-02-13 08:35:00|5550.3|5547.5|5547.3|5544.5|5550.6|5547.8|5544.5|5541.7|1837
1581583200000|2020-02-13 08:40:00|5548.3|5545.5|5547.3|5544.5|5549.5|5546.7|5545.5|5542.7|613
1581583500000|2020-02-13 08:45:00|5547|5544.2|5543.8|5541|5548.5|5545.7|5542.8|5540|1011
1581583800000|2020-02-13 08:50:00|5543.3|5540.5|5536.5|5533.7|5543.5|5540.7|5533.5|5530.7|1127
1581584100000|2020-02-13 08:55:00|5537|5534.2|5534.8|5532|5541.8|5539|5534.8|5532|1712
1581584400000|2020-02-13 09:00:00|5535.3|5532.5|5531|5528.2|5535.3|5532.5|5525|5522.2|2460
1581584700000|2020-02-13 09:05:00|5530.8|5528|5520.8|5518|5534|5531.2|5520.5|5517.7|1856
1581585000000|2020-02-13 09:10:00|5521|5518.2|5526.3|5523.5|5528.8|5526|5520.3|5517.5|755
1581585300000|2020-02-13 09:15:00|5526.8|5524|5528.3|5525.5|5533|5530.2|5526.3|5523.5|1007
1581585600000|2020-02-13 09:20:00|5528.5|5525.7|5520.5|5517.7|5532|5529.2|5520.5|5517.7|1248
1581585900000|2020-02-13 09:25:00|5521|5518.2|5524|5521.2|5525.3|5522.5|5520.5|5517.7|1162
1581586200000|2020-02-13 09:30:00|5524.3|5521.5|5531|5528.2|5533.8|5531|5521|5518.2|1767
1581586500000|2020-02-13 09:35:00|5531.3|5528.5|5533|5530.2|5540|5537.2|5531.3|5528.5|945
1581586800000|2020-02-13 09:40:00|5532.6|5529.8|5537.8|5535|5538.8|5536|5531|5528.2|803
1581587100000|2020-02-13 09:45:00|5537|5534.2|5527.5|5524.7|5537|5534.2|5524.5|5521.7|1018
1581587400000|2020-02-13 09:50:00|5528|5525.2|5526.5|5523.7|5535.6|5532.8|5524|5521.2|794
1581587700000|2020-02-13 09:55:00|5526.8|5524|5533.3|5530.5|5537.3|5534.5|5526|5523.2|613
1581588000000|2020-02-13 10:00:00|5532.8|5530|5524.8|5522|5534.8|5532|5520.8|5518|2403
1581588300000|2020-02-13 10:05:00|5525.1|5522.3|5510.8|5508|5526.8|5524|5510.5|5507.7|1747
1581588600000|2020-02-13 10:10:00|5510.5|5507.7|5521.1|5518.3|5521.6|5518.8|5506.8|5504|2449
1581588900000|2020-02-13 10:15:00|5521.6|5518.8|5524.6|5521.8|5529.8|5527|5520.1|5517.3|1052
1581589200000|2020-02-13 10:20:00|5524.1|5521.3|5525.1|5522.3|5529.8|5527|5521.3|5518.5|1062
1581589500000|2020-02-13 10:25:00|5524.8|5522|5521.1|5518.3|5530.6|5527.8|5518.8|5516|634
1581589800000|2020-02-13 10:30:00|5519.8|5517|5525.1|5522.3|5526.6|5523.8|5517.3|5514.5|466
1581590100000|2020-02-13 10:35:00|5524.8|5522|5529.1|5526.3|5530.8|5528|5517.8|5515|1159
1581590400000|2020-02-13 10:40:00|5529.6|5526.8|5527.8|5525|5534.6|5531.8|5524.8|5522|1631
1581590700000|2020-02-13 10:45:00|5528.1|5525.3|5530.6|5527.8|5533.6|5530.8|5525.1|5522.3|453
1581591000000|2020-02-13 10:50:00|5530.3|5527.5|5533.8|5531|5536.1|5533.3|5530.3|5527.5|611
1581591300000|2020-02-13 10:55:00|5534.1|5531.3|5532.3|5529.5|5536.1|5533.3|5527.8|5525|807
1581591600000|2020-02-13 11:00:00|5532.1|5529.3|5539.4|5536.6|5539.8|5537|5527.8|5525|1297
1581591900000|2020-02-13 11:05:00|5539.1|5536.3|5532.6|5529.8|5541.1|5538.3|5531.9|5529.1|605
1581592200000|2020-02-13 11:10:00|5532.9|5530.1|5521.6|5518.8|5533.4|5530.6|5520.1|5517.3|1103
1581592500000|2020-02-13 11:15:00|5521.8|5519|5527.8|5525|5531.6|5528.8|5521.8|5519|355
1581592800000|2020-02-13 11:20:00|5527.6|5524.8|5533.8|5531|5535.3|5532.5|5527.3|5524.5|425
1581593100000|2020-02-13 11:25:00|5533.3|5530.5|5535.3|5532.5|5535.8|5533|5530.6|5527.8|351
1581593400000|2020-02-13 11:30:00|5534.8|5532|5527.6|5524.8|5536.8|5534|5525.1|5522.3|830
1581593700000|2020-02-13 11:35:00|5527.8|5525|5540.9|5538.1|5540.9|5538.1|5527.6|5524.8|1589
1581594000000|2020-02-13 11:40:00|5540.1|5537.3|5544.4|5541.6|5547.1|5544.3|5539.9|5537.1|1161
1581594300000|2020-02-13 11:45:00|5544.1|5541.3|5539.1|5536.3|5546.1|5543.3|5536.3|5533.5|785
1581594600000|2020-02-13 11:50:00|5539.3|5536.5|5545.3|5542.5|5547.6|5544.8|5537.3|5534.5|911
1581594900000|2020-02-13 11:55:00|5545.1|5542.3|5540.3|5537.5|5545.1|5542.3|5539.1|5536.3|1912
1581595200000|2020-02-13 12:00:00|5540.1|5537.3|5550.6|5547.8|5550.6|5547.8|5540.1|5537.3|3328
1581595500000|2020-02-13 12:05:00|5550.3|5547.5|5557.3|5554.5|5557.6|5554.8|5549.3|5546.5|1046
1581595800000|2020-02-13 12:10:00|5556.8|5554|5553.6|5550.8|5557.6|5554.8|5552.6|5549.8|430
1581596100000|2020-02-13 12:15:00|5553.1|5550.3|5555.6|5552.8|5561.6|5558.8|5552.6|5549.8|1043
1581596400000|2020-02-13 12:20:00|5555.9|5553.1|5556.1|5553.3|5562.6|5559.8|5555.9|5553.1|724
1581596700000|2020-02-13 12:25:00|5555.9|5553.1|5550.8|5548|5556.4|5553.6|5547.1|5544.3|924
1581597000000|2020-02-13 12:30:00|5551.6|5548.8|5547.8|5545|5552.6|5549.8|5547.6|5544.8|509
1581597300000|2020-02-13 12:35:00|5547.6|5544.8|5548.6|5545.8|5548.8|5546|5540.1|5537.3|1703
1581597600000|2020-02-13 12:40:00|5549.6|5546.8|5547.8|5545|5549.8|5547|5542.8|5540|1942
1581597900000|2020-02-13 12:45:00|5548.1|5545.3|5535.1|5532.3|5548.6|5545.8|5533.1|5530.3|882
1581598200000|2020-02-13 12:50:00|5534.3|5531.5|5536.6|5533.8|5537.8|5535|5531.6|5528.8|862
1581598500000|2020-02-13 12:55:00|5536.3|5533.5|5550.1|5547.3|5551.6|5548.8|5536.1|5533.3|1080
1581598800000|2020-02-13 13:00:00|5549.9|5547.1|5557.9|5555.1|5560.1|5557.3|5549.1|5546.3|1179
1581599100000|2020-02-13 13:05:00|5557.3|5554.5|5557.1|5554.3|5564.1|5561.3|5557.1|5554.3|1147
1581599400000|2020-02-13 13:10:00|5556.9|5554.1|5568.6|5565.8|5569.9|5567.1|5556.9|5554.1|1048
1581599700000|2020-02-13 13:15:00|5568.4|5565.6|5578.1|5575.3|5579.4|5576.6|5568.4|5565.6|2052
1581600000000|2020-02-13 13:20:00|5578.6|5575.8|5580.9|5578.1|5585.6|5582.8|5575.9|5573|2087
1581600300000|2020-02-13 13:25:00|5580.6|5577.8|5579.9|5577.1|5585.9|5583.1|5579.6|5576.8|1089
1581600600000|2020-02-13 13:30:00|5580.1|5577.3|5569.4|5566.6|5581.1|5578.3|5567.4|5564.6|2445
1581600900000|2020-02-13 13:35:00|5569.6|5566.8|5568.4|5565.6|5570.1|5567.3|5564.1|5561.3|800
1581601200000|2020-02-13 13:40:00|5568.6|5565.8|5582.7|5579.9|5583.1|5580.3|5567.1|5564.3|1484
1581601500000|2020-02-13 13:45:00|5582.9|5580.1|5576.9|5574.1|5583.9|5581.1|5570.9|5568.1|1092
1581601800000|2020-02-13 13:50:00|5576.7|5573.9|5595.1|5592.3|5598.2|5595.4|5573.4|5570.6|1910
1581602100000|2020-02-13 13:55:00|5594.9|5592.1|5591.7|5588.9|5597.7|5594.9|5589.7|5586.9|1046
1581602400000|2020-02-13 14:00:00|5591.4|5588.6|5600.7|5597.9|5605.4|5602.6|5584.7|5581.9|2978
1581602700000|2020-02-13 14:05:00|5600.9|5598.1|5607.4|5604.6|5607.7|5604.9|5592.7|5589.9|2152
1581603000000|2020-02-13 14:10:00|5607.2|5604.4|5612.4|5609.6|5613.7|5610.9|5605.9|5603.1|2042
1581603300000|2020-02-13 14:15:00|5612.7|5609.9|5613.2|5610.4|5621.7|5618.9|5610.7|5607.9|4719
1581603600000|2020-02-13 14:20:00|5612.7|5609.9|5624.7|5621.9|5625.7|5622.9|5612.2|5609.4|3351
1581603900000|2020-02-13 14:25:00|5624.9|5622.1|5625|5622.2|5637.7|5634.9|5624.7|5621.9|6157
1581604200000|2020-02-13 14:30:00|5625.7|5622.9|5631.2|5628.4|5634.2|5631.4|5621|5618.2|2438
1581604500000|2020-02-13 14:35:00|5632|5629.2|5655.5|5652.7|5656.5|5653.7|5630|5627.2|5190
1581604800000|2020-02-13 14:40:00|5655.7|5652.9|5644.2|5641.4|5655.7|5652.9|5636|5633.2|3745
1581605100000|2020-02-13 14:45:00|5644|5641.2|5651.2|5648.4|5656.7|5653.9|5642|5639.2|3059
1581605400000|2020-02-13 14:50:00|5651.5|5648.7|5648.2|5645.4|5654|5651.2|5643.5|5640.7|1260
1581605700000|2020-02-13 14:55:00|5648|5645.2|5630.7|5627.9|5650.7|5647.9|5630.7|5627.9|2814
1581606000000|2020-02-13 15:00:00|5631|5628.2|5620.5|5617.7|5641|5638.2|5619|5616.2|4068
1581606300000|2020-02-13 15:05:00|5620.3|5617.5|5625.5|5622.7|5626.8|5624|5617.5|5614.7|2351
1581606600000|2020-02-13 15:10:00|5625.3|5622.5|5640.5|5637.7|5644|5641.2|5625.3|5622.5|2005
1581606900000|2020-02-13 15:15:00|5640.8|5638|5640|5637.2|5645|5642.2|5637.8|5635|1468
1581607200000|2020-02-13 15:20:00|5640.5|5637.7|5627.3|5624.5|5640.5|5637.7|5619.5|5616.7|2572
1581607500000|2020-02-13 15:25:00|5627.5|5624.7|5622|5619.2|5637.3|5634.5|5617.8|5615|3137
1581607800000|2020-02-13 15:30:00|5622.3|5619.5|5618.3|5615.5|5624.3|5621.5|5612.8|5610|2239
1581608100000|2020-02-13 15:35:00|5618.5|5615.7|5614|5611.2|5618.8|5616|5605|5602.2|3314
1581608400000|2020-02-13 15:40:00|5613.8|5611|5609.5|5606.7|5619.3|5616.5|5604.8|5602|2538
1581608700000|2020-02-13 15:45:00|5610|5607.2|5624.8|5622|5624.8|5622|5609|5606.2|1511
1581609000000|2020-02-13 15:50:00|5624.5|5621.7|5611.5|5608.7|5628.5|5625.7|5606.5|5603.7|2377
1581609300000|2020-02-13 15:55:00|5611.8|5609|5623.6|5620.8|5625.6|5622.8|5606.8|5604|3404
1581609600000|2020-02-13 16:00:00|5624.6|5621.8|5633.8|5631|5636.6|5633.8|5622.6|5619.8|2042
1581609900000|2020-02-13 16:05:00|5633.6|5630.8|5630.8|5628|5639.3|5636.5|5622.1|5619.3|1926
1581610200000|2020-02-13 16:10:00|5630.6|5627.8|5636.8|5634|5642.3|5639.5|5627.6|5624.8|1781
1581610500000|2020-02-13 16:15:00|5636.3|5633.5|5638.3|5635.5|5638.3|5635.5|5621.1|5618.3|1902
1581610800000|2020-02-13 16:20:00|5639.3|5636.5|5631.3|5628.5|5645.3|5642.5|5628.8|5626|3987
1581611100000|2020-02-13 16:25:00|5631.1|5628.3|5618.3|5615.5|5631.1|5628.3|5615.8|5613|6586
1581611400000|2020-02-13 16:30:00|5617.3|5614.5|5619.1|5616.3|5622.3|5619.5|5606.1|5603.3|5272
1581611700000|2020-02-13 16:35:00|5618.8|5616|5623.6|5620.8|5624.8|5622|5614.1|5611.3|1441
1581612000000|2020-02-13 16:40:00|5623.8|5621|5625.6|5622.8|5630.3|5627.5|5623.3|5620.5|2703
1581612300000|2020-02-13 16:45:00|5626.1|5623.3|5621.6|5618.8|5629.1|5626.3|5618.1|5615.3|1171
1581612600000|2020-02-13 16:50:00|5621.3|5618.5|5623.6|5620.8|5631.6|5628.8|5620.8|5618|2323
1581612900000|2020-02-13 16:55:00|5623.8|5621|5625.6|5622.8|5630.6|5627.8|5622.6|5619.8|934
1581613200000|2020-02-13 17:00:00|5625.1|5622.3|5643.4|5640.6|5643.9|5641.1|5624.6|5621.8|5307
1581613500000|2020-02-13 17:05:00|5643.6|5640.8|5668.4|5665.6|5684.2|5681.4|5643.6|5640.8|12690
1581613800000|2020-02-13 17:10:00|5668.1|5665.3|5652.9|5650.1|5673.9|5671.1|5652.4|5649.6|3712
1581614100000|2020-02-13 17:15:00|5653.1|5650.3|5643.4|5640.6|5653.1|5650.3|5639.4|5636.6|3079
1581614400000|2020-02-13 17:20:00|5642.9|5640.1|5641.9|5639.1|5645.6|5642.8|5636.9|5634.1|1542
1581614700000|2020-02-13 17:25:00|5642.1|5639.3|5644.4|5641.6|5647.6|5644.8|5637.4|5634.6|967
1581615000000|2020-02-13 17:30:00|5644.9|5642.1|5638.6|5635.8|5647.1|5644.3|5635.6|5632.8|1284
1581615300000|2020-02-13 17:35:00|5639.4|5636.6|5634.9|5632.1|5640.9|5638.1|5634.1|5631.3|1444
1581615600000|2020-02-13 17:40:00|5634.4|5631.6|5635.9|5633.1|5637.9|5635.1|5632.1|5629.3|765
1581615900000|2020-02-13 17:45:00|5636.9|5634.1|5637.1|5634.3|5642.9|5640.1|5634.1|5631.3|1090
1581616200000|2020-02-13 17:50:00|5637.4|5634.6|5641.6|5638.8|5643.6|5640.8|5635.6|5632.8|1336
1581616500000|2020-02-13 17:55:00|5641.9|5639.1|5638.4|5635.6|5644.9|5642.1|5632.6|5629.8|998
1581616800000|2020-02-13 18:00:00|5637.4|5634.6|5622.4|5619.6|5640.4|5637.6|5619.6|5616.8|3036
1581617100000|2020-02-13 18:05:00|5622.9|5620.1|5623.9|5621.1|5629.9|5627.1|5618.6|5615.8|1643
1581617400000|2020-02-13 18:10:00|5623.6|5620.8|5630.9|5628.1|5633.9|5631.1|5615.6|5612.8|2160
1581617700000|2020-02-13 18:15:00|5630.6|5627.8|5626.9|5624.1|5635.4|5632.6|5624.9|5622.1|905
1581618000000|2020-02-13 18:20:00|5626.4|5623.6|5621.4|5618.6|5627.4|5624.6|5620.6|5617.8|730
1581618300000|2020-02-13 18:25:00|5621.6|5618.8|5621.4|5618.6|5624.9|5622.1|5619.1|5616.3|1089
1581618600000|2020-02-13 18:30:00|5620.9|5618.1|5621.1|5618.3|5627.1|5624.3|5617.6|5614.8|1810
1581618900000|2020-02-13 18:35:00|5621.4|5618.6|5622.4|5619.6|5625.1|5622.3|5618.4|5615.6|1323
1581619200000|2020-02-13 18:40:00|5622.1|5619.3|5614.4|5611.6|5622.1|5619.3|5612.6|5609.8|853
1581619500000|2020-02-13 18:45:00|5614.1|5611.3|5611.4|5608.6|5616.9|5614.1|5610.4|5607.6|1401
1581619800000|2020-02-13 18:50:00|5611.1|5608.3|5609.1|5606.3|5612.9|5610.1|5607.9|5605.1|1546
1581620100000|2020-02-13 18:55:00|5609.4|5606.6|5614.4|5611.6|5616.9|5614.1|5608.9|5606.1|1387
1581620400000|2020-02-13 19:00:00|5614.6|5611.8|5622.4|5619.6|5623.4|5620.6|5611.1|5608.3|1894
1581620700000|2020-02-13 19:05:00|5622.1|5619.3|5626.4|5623.6|5627.1|5624.3|5621.6|5618.8|2112
1581621000000|2020-02-13 19:10:00|5626.9|5624.1|5624.9|5622.1|5634.6|5631.8|5622.4|5619.6|2208
1581621300000|2020-02-13 19:15:00|5624.4|5621.6|5615.9|5613.1|5624.9|5622.1|5609.1|5606.3|1997
1581621600000|2020-02-13 19:20:00|5616.1|5613.3|5619.4|5616.6|5621.4|5618.6|5610.4|5607.6|2644
1581621900000|2020-02-13 19:25:00|5619.6|5616.8|5637.4|5634.6|5639.4|5636.6|5617.6|5614.8|9183
1581622200000|2020-02-13 19:30:00|5638.4|5635.6|5641.4|5638.6|5647.4|5644.6|5633.1|5630.3|3387
1581622500000|2020-02-13 19:35:00|5641.9|5639.1|5645.6|5642.8|5645.9|5643.1|5639.4|5636.6|653
1581622800000|2020-02-13 19:40:00|5645.9|5643.1|5649.1|5646.3|5651.9|5649.1|5645.6|5642.8|828
1581623100000|2020-02-13 19:45:00|5649.4|5646.6|5648.4|5645.6|5651.4|5648.6|5646.4|5643.6|782
1581623400000|2020-02-13 19:50:00|5647.9|5645.1|5643.9|5641.1|5649.4|5646.6|5643.4|5640.6|224
1581623700000|2020-02-13 19:55:00|5644.1|5641.3|5645.9|5643.1|5647.9|5645.1|5642.9|5640.1|262
1581624000000|2020-02-13 20:00:00|5646.4|5643.6|5647.9|5645.1|5656.9|5654.1|5646.4|5643.6|962
1581624300000|2020-02-13 20:05:00|5647.6|5644.8|5653.9|5651.1|5655.4|5652.6|5646.9|5644.1|279
1581624600000|2020-02-13 20:10:00|5654.4|5651.6|5657.4|5654.6|5657.4|5654.6|5653.6|5650.8|305
1581624900000|2020-02-13 20:15:00|5657.6|5654.8|5653.6|5650.8|5657.6|5654.8|5652.4|5649.6|172
1581625200000|2020-02-13 20:20:00|5653.9|5651.1|5654.4|5651.6|5655.4|5652.6|5652.9|5650.1|167
1581625500000|2020-02-13 20:25:00|5654.6|5651.8|5659.4|5656.6|5659.4|5656.6|5654.4|5651.6|336
1581625800000|2020-02-13 20:30:00|5659.6|5656.8|5655.4|5652.6|5659.6|5656.8|5652.1|5649.3|518
1581626100000|2020-02-13 20:35:00|5655.1|5652.3|5658.9|5656.1|5659.4|5656.6|5653.9|5651.1|260
1581626400000|2020-02-13 20:40:00|5658.6|5655.8|5660.6|5657.8|5663.4|5660.6|5658.4|5655.6|781
1581626700000|2020-02-13 20:45:00|5660.4|5657.6|5656.4|5653.6|5661.6|5658.8|5654.4|5651.6|166
1581627000000|2020-02-13 20:50:00|5656.9|5654.1|5654.6|5651.8|5657.2|5654.4|5653.4|5650.6|388
1581627300000|2020-02-13 20:55:00|5655.2|5652.4|5655.2|5652.4|5655.4|5652.6|5651.6|5648.8|404
1581627600000|2020-02-13 21:00:00|5655.4|5652.6|5654.6|5651.8|5657.4|5654.6|5653.9|5651.1|211
1581627900000|2020-02-13 21:05:00|5654.4|5651.6|5651.6|5648.8|5654.6|5651.8|5651.1|5648.3|37
1581628200000|2020-02-13 21:10:00|5651.9|5649.1|5653.4|5650.6|5654.6|5651.8|5651.9|5649.1|175
1581628500000|2020-02-13 21:15:00|5653.6|5650.8|5655.6|5652.8|5655.6|5652.8|5651.1|5648.3|49
1581628800000|2020-02-13 21:20:00|5655.4|5652.6|5657.9|5655.1|5658.4|5655.6|5655.4|5652.6|37
1581629100000|2020-02-13 21:25:00|5658.4|5655.6|5651.1|5648.3|5658.4|5655.6|5650.6|5647.8|158
1581629400000|2020-02-13 21:30:00|5650.6|5647.8|5653.4|5650.6|5654.1|5651.3|5650.6|5647.8|66
1581629700000|2020-02-13 21:35:00|5653.6|5650.8|5649.9|5647.1|5653.6|5650.8|5649.9|5647.1|32
1581630000000|2020-02-13 21:40:00|5649.6|5646.8|5648.1|5645.3|5649.6|5646.8|5646.4|5643.6|36
1581630300000|2020-02-13 21:45:00|5648.4|5645.6|5648.2|5645.4|5650.6|5647.8|5646.4|5643.6|51
1581630600000|2020-02-13 21:50:00|5647.2|5644.4|5650.7|5647.9|5652.7|5649.9|5646.7|5643.9|22
1581630900000|2020-02-13 21:55:00|5650.9|5648.1|5645.2|5642.4|5650.9|5648.1|5643.9|5641.1|139
1581631200000|2020-02-13 22:00:00|5645.4|5642.6|5648|5642|5648|5644.8|5645.4|5642|5
1581631500000|2020-02-13 22:05:00|5647.9|5645.1|5651.7|5647.7|5653.2|5648|5646.2|5642|18
1581631800000|2020-02-13 22:10:00|5653.2|5647.2|5647.7|5641.7|5653.2|5647.3|5645.1|5641.7|51
1581632100000|2020-02-13 22:15:00|5647.5|5641.5|5648.2|5644.2|5648.2|5644.2|5644.6|5641|125
1581632400000|2020-02-13 22:20:00|||||||||20
1581632700000|2020-02-13 22:25:00|5648.1|5645.3|5648.6|5645.8|5648.6|5645.8|5647.6|5644.8|2
1581633000000|2020-02-13 22:30:00|||||||||3
1581633300000|2020-02-13 22:35:00|5648.4|5645.6|5648.4|5645.6|5648.4|5645.6|5648.4|5645.6|0
1581633900000|2020-02-13 22:45:00|||||||||1
1581634500000|2020-02-13 22:55:00|5650|5646|5650.3|5646.3|5653.3|5648.9|5648.7|5644.8|5
1581634800000|2020-02-13 23:00:00|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|0
1581642000000|2020-02-14 01:00:00|5641.2|5638.4|5630.4|5627.6|5644.2|5641.4|5629.7|5626.9|1146
1581642300000|2020-02-14 01:05:00|5629.4|5626.6|5621.7|5618.9|5630.7|5627.9|5620.7|5617.9|687
1581642600000|2020-02-14 01:10:00|5621.9|5619.1|5624.7|5621.9|5627.4|5624.6|5621.7|5618.9|252
1581642900000|2020-02-14 01:15:00|5625.2|5622.4|5623.7|5620.9|5626.4|5623.6|5618.7|5615.9|129
1581643200000|2020-02-14 01:20:00|5623.4|5620.6|5623.9|5621.1|5625.9|5623.1|5622.4|5619.6|85
1581643500000|2020-02-14 01:25:00|5623.7|5620.9|5622.4|5619.6|5624.2|5621.4|5618.7|5615.9|71
1581643800000|2020-02-14 01:30:00|5622.9|5620.1|5633.2|5630.4|5633.7|5630.9|5620.4|5617.6|114
1581644100000|2020-02-14 01:35:00|5633.4|5630.6|5638.4|5635.6|5639.2|5636.4|5631.9|5629.1|193
1581644400000|2020-02-14 01:40:00|5638.2|5635.4|5637.2|5634.4|5638.9|5636.1|5636.7|5633.9|129
1581644700000|2020-02-14 01:45:00|5635.9|5633.1|5631.2|5628.4|5638.4|5635.6|5631.2|5628.4|283
1581645000000|2020-02-14 01:50:00|5631.4|5628.6|5633.2|5630.4|5635.2|5632.4|5627.4|5624.6|148
1581645300000|2020-02-14 01:55:00|5633.7|5630.9|5630.9|5628.1|5633.7|5630.9|5628.2|5625.4|122
1581645600000|2020-02-14 02:00:00|5631.2|5628.4|5632.7|5629.9|5635.2|5632.4|5629.7|5626.9|195
1581645900000|2020-02-14 02:05:00|5632.4|5629.6|5623.2|5620.4|5633.2|5630.4|5622.7|5619.9|251
1581646200000|2020-02-14 02:10:00|5622.4|5619.6|5621.4|5618.6|5623.7|5620.9|5617.9|5615.1|168
1581646500000|2020-02-14 02:15:00|5621.7|5618.9|5624.9|5622.1|5627.9|5625.1|5621.4|5618.6|55
1581646800000|2020-02-14 02:20:00|5625.2|5622.4|5624.2|5621.4|5625.9|5623.1|5623.2|5620.4|34
1581647100000|2020-02-14 02:25:00|5624.7|5621.9|5621.7|5618.9|5626.7|5623.9|5620.4|5617.5|159
1581647400000|2020-02-14 02:30:00|5622.2|5619.4|5626.4|5623.6|5626.9|5624.1|5617.2|5614.4|84
1581647700000|2020-02-14 02:35:00|5626.2|5623.4|5624.4|5621.6|5626.2|5623.4|5623.2|5620.4|98
1581648000000|2020-02-14 02:40:00|5624.2|5621.4|5625.9|5623.1|5625.9|5623.1|5622.4|5619.6|133
1581648300000|2020-02-14 02:45:00|5626.4|5623.6|5628.9|5626.1|5628.9|5626.1|5626.2|5623.4|46
1581648600000|2020-02-14 02:50:00|5629.9|5627.1|5631.9|5629.1|5632.9|5630.1|5628.9|5626.1|75
1581648900000|2020-02-14 02:55:00|5632.9|5630.1|5634.9|5632.1|5637.2|5634.4|5632.9|5630.1|152
1581649200000|2020-02-14 03:00:00|5635.2|5632.4|5636.9|5634.1|5641.9|5639.1|5634.4|5631.6|205
1581649500000|2020-02-14 03:05:00|5635.9|5633.1|5634.9|5632.1|5638.4|5635.6|5634.2|5631.4|125
1581649800000|2020-02-14 03:10:00|5635.4|5632.6|5632.2|5629.4|5636.2|5633.4|5631.9|5629.1|49
1581650100000|2020-02-14 03:15:00|5632.7|5629.9|5632.4|5629.6|5634.9|5632.1|5631.9|5629.1|65
1581650400000|2020-02-14 03:20:00|5632.2|5629.4|5630.4|5627.6|5634.4|5631.6|5630.2|5627.4|105
1581650700000|2020-02-14 03:25:00|5630.2|5627.4|5628.4|5625.6|5631.4|5628.6|5627.4|5624.6|127
1581651000000|2020-02-14 03:30:00|5628.9|5626.1|5627.4|5624.6|5630.4|5627.6|5627.4|5624.6|33
1581651300000|2020-02-14 03:35:00|5628.4|5625.6|5630.4|5627.6|5631.4|5628.6|5627.4|5624.6|22
1581651600000|2020-02-14 03:40:00|5630.7|5627.9|5629.9|5627.1|5631.2|5628.4|5629.4|5626.6|24
1581651900000|2020-02-14 03:45:00|5629.7|5626.9|5628.9|5626.1|5630.4|5627.6|5628.4|5625.6|16
1581652200000|2020-02-14 03:50:00|5629.2|5626.4|5628.9|5626.1|5629.4|5626.6|5628.2|5625.4|124
1581652500000|2020-02-14 03:55:00|5628.4|5625.6|5630.2|5627.4|5630.7|5627.9|5628.4|5625.6|89
1581652800000|2020-02-14 04:00:00|5630.9|5628.1|5628.9|5626.1|5630.9|5628.1|5628.9|5626.1|114
1581653100000|2020-02-14 04:05:00|5629.2|5626.4|5630.2|5627.4|5630.7|5627.9|5628.9|5626.1|29
1581653400000|2020-02-14 04:10:00|5630.4|5627.6|5634.9|5632.1|5634.9|5632.1|5630.2|5627.4|17
1581653700000|2020-02-14 04:15:00|5634.2|5631.4|5633.9|5631.1|5634.9|5632.1|5633.4|5630.6|83
1581654000000|2020-02-14 04:20:00|5633.7|5630.9|5635.9|5633.1|5635.9|5633.1|5633.7|5630.9|28
1581654300000|2020-02-14 04:25:00|5636.2|5633.4|5636.4|5633.6|5636.9|5634.1|5635.2|5632.4|17
1581654600000|2020-02-14 04:30:00|5636.9|5634.1|5636.2|5633.4|5637.2|5634.4|5635.2|5632.4|20
1581654900000|2020-02-14 04:35:00|5635.9|5633.1|5637.2|5634.4|5637.2|5634.4|5635.9|5633.1|5
1581655200000|2020-02-14 04:40:00|5636.9|5634.1|5636.4|5633.6|5637.4|5634.6|5636.2|5633.4|35
1581655500000|2020-02-14 04:45:00|5636.2|5633.4|5637.2|5634.4|5637.2|5634.4|5635.9|5633.1|8
1581655800000|2020-02-14 04:50:00|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.2|5634.4|48
1581656100000|2020-02-14 04:55:00|5637.2|5634.4|5636.2|5633.4|5637.4|5634.6|5635.2|5632.4|7
1581656400000|2020-02-14 05:00:00|5635.9|5633.1|5639.2|5636.4|5639.2|5636.4|5635.2|5632.4|105
1581656700000|2020-02-14 05:05:00|5638.9|5636.1|5639.4|5636.6|5639.4|5636.6|5637.2|5634.4|93
1581657000000|2020-02-14 05:10:00|5639.2|5636.4|5640.2|5637.4|5641.2|5638.4|5638.7|5635.9|18
1581657300000|2020-02-14 05:15:00|5640.4|5637.6|5637.4|5634.6|5640.9|5638.1|5637.4|5634.6|16
1581657600000|2020-02-14 05:20:00|5637.2|5634.4|5641.4|5638.6|5641.4|5638.6|5637.2|5634.4|28
1581657900000|2020-02-14 05:25:00|5641.2|5638.4|5639.2|5636.4|5641.4|5638.6|5639.2|5636.4|18
1581658200000|2020-02-14 05:30:00|5639.4|5636.6|5635.9|5633.1|5640.2|5637.4|5635.4|5632.6|144
1581658500000|2020-02-14 05:35:00|5634.2|5631.4|5634.2|5631.4|5635.2|5632.4|5631.2|5628.4|169
1581658800000|2020-02-14 05:40:00|5633.7|5630.9|5637.4|5634.6|5638.2|5635.4|5633.4|5630.6|25
1581659100000|2020-02-14 05:45:00|5637.7|5634.9|5639.4|5636.6|5640.2|5637.4|5637.2|5634.4|16
1581659400000|2020-02-14 05:50:00|5639.2|5636.4|5640.7|5637.9|5644.2|5641.4|5639.2|5636.4|266
1581659700000|2020-02-14 05:55:00|5641.2|5638.4|5641.4|5638.6|5642.2|5639.4|5638.2|5635.4|69
1581660000000|2020-02-14 06:00:00|5641.2|5638.4|5639.2|5636.4|5643.2|5640.4|5638.4|5635.6|94
1581660300000|2020-02-14 06:05:00|5638.9|5636.1|5638.2|5635.4|5640.9|5638.1|5636.4|5633.6|54
1581660600000|2020-02-14 06:10:00|5638.4|5635.6|5638.7|5635.9|5642.2|5639.4|5638.4|5635.6|33
1581660900000|2020-02-14 06:15:00|5638.4|5635.6|5642.4|5639.6|5643.9|5641.1|5638.2|5635.4|109
1581661200000|2020-02-14 06:20:00|5642.7|5639.9|5638.2|5635.4|5642.7|5639.9|5637.2|5634.4|74
1581661500000|2020-02-14 06:25:00|5638.7|5635.9|5632.9|5630.1|5639.2|5636.4|5632.7|5629.9|211
1581661800000|2020-02-14 06:30:00|5632.2|5629.4|5633.4|5630.6|5636.4|5633.6|5631.4|5628.6|185
1581662100000|2020-02-14 06:35:00|5632.7|5629.9|5634.9|5632.1|5636.9|5634.1|5632.7|5629.9|156
1581662400000|2020-02-14 06:40:00|5634.7|5631.9|5633.9|5631.1|5636.9|5634.1|5633.4|5630.5|45
1581662700000|2020-02-14 06:45:00|5634.9|5632.1|5635.9|5633.1|5637.9|5635.1|5633.9|5631.1|28
1581663000000|2020-02-14 06:50:00|5635.4|5632.6|5639.2|5636.4|5639.7|5636.9|5633.4|5630.6|107
1581663300000|2020-02-14 06:55:00|5638.9|5636.1|5633.9|5631.1|5638.9|5636.1|5633.7|5630.9|146
1581663600000|2020-02-14 07:00:00|5634.2|5631.4|5638.9|5636.1|5639.4|5636.6|5633.4|5630.6|138
1581663900000|2020-02-14 07:05:00|5638.7|5635.9|5636.7|5633.9|5639.2|5636.4|5635.9|5633.1|117
1581664200000|2020-02-14 07:10:00|5637.2|5634.4|5637.4|5634.6|5637.7|5634.9|5633.9|5631.1|190
1581664500000|2020-02-14 07:15:00|5637.2|5634.4|5644.4|5641.6|5645.9|5643.1|5636.2|5633.4|210
1581664800000|2020-02-14 07:20:00|5643.1|5640.3|5647.4|5644.6|5647.6|5644.8|5643.1|5640.3|309
1581665100000|2020-02-14 07:25:00|5646.9|5644.1|5645.2|5642.4|5647.6|5644.8|5645.2|5642.4|340
1581665400000|2020-02-14 07:30:00|5644.9|5642.1|5646.9|5644.1|5648.6|5645.8|5644.9|5642.1|169
1581665700000|2020-02-14 07:35:00|5647.4|5644.6|5647.6|5644.8|5648.6|5645.8|5643.9|5641.1|198
1581666000000|2020-02-14 07:40:00|5647.9|5645.1|5644.4|5641.6|5647.9|5645.1|5642.4|5639.6|161
1581666300000|2020-02-14 07:45:00|5644.2|5641.4|5645.4|5642.6|5647.2|5644.4|5643.7|5640.9|290
1581666600000|2020-02-14 07:50:00|5645.7|5642.9|5641.2|5638.4|5646.2|5643.4|5639.4|5636.6|251
1581666900000|2020-02-14 07:55:00|5640.9|5638.1|5642.9|5640.1|5643.1|5640.3|5639.2|5636.4|414
1581667200000|2020-02-14 08:00:00|5643.4|5640.6|5652.4|5649.6|5652.9|5650.1|5642.9|5640.1|995
1581667500000|2020-02-14 08:05:00|5652.6|5649.8|5649.9|5647.1|5652.6|5649.8|5647.4|5644.6|858
1581667800000|2020-02-14 08:10:00|5649.6|5646.8|5655.6|5652.8|5658.9|5656.1|5648.9|5646.1|4982
1581668100000|2020-02-14 08:15:00|5655.9|5653.1|5657.6|5654.8|5658.4|5655.6|5654.4|5651.6|1330
1581668400000|2020-02-14 08:20:00|5657.4|5654.6|5648.6|5645.8|5657.4|5654.6|5647.9|5645.1|759
1581668700000|2020-02-14 08:25:00|5648.9|5646.1|5644.6|5641.8|5655.4|5652.6|5636.9|5634.1|5436
1581669000000|2020-02-14 08:30:00|5643.9|5641.1|5640.4|5637.6|5653.4|5650.6|5639.6|5636.8|3933
1581669300000|2020-02-14 08:35:00|5639.9|5637.1|5646.4|5643.6|5647.4|5644.6|5638.9|5636.1|944
1581669600000|2020-02-14 08:40:00|5645.9|5643.1|5642.9|5640.1|5645.9|5643.1|5639.9|5637.1|3096
1581669900000|2020-02-14 08:45:00|5642.6|5639.8|5643.4|5640.6|5644.9|5642.1|5637.1|5634.3|766
1581670200000|2020-02-14 08:50:00|5643.6|5640.8|5650.4|5647.6|5651.9|5649.1|5642.1|5639.3|1292
1581670500000|2020-02-14 08:55:00|5650.6|5647.8|5655.9|5653.1|5657.9|5655.1|5650.6|5647.8|1644
1581670800000|2020-02-14 09:00:00|5655.4|5652.6|5638.9|5636.1|5657.1|5654.3|5638.9|5636.1|3150
1581671100000|2020-02-14 09:05:00|5637.9|5635.1|5636.4|5633.6|5641.4|5638.6|5631.6|5628.8|1084
1581671400000|2020-02-14 09:10:00|5636.1|5633.3|5642.9|5640.1|5643.9|5641.1|5636.1|5633.3|407
1581671700000|2020-02-14 09:15:00|5642.6|5639.8|5638.4|5635.6|5643.6|5640.8|5636.1|5633.3|774
1581672000000|2020-02-14 09:20:00|5638.6|5635.8|5635.9|5633.1|5643.9|5641.1|5633.6|5630.8|1251
1581672300000|2020-02-14 09:25:00|5636.1|5633.3|5643.1|5640.3|5645.9|5643.1|5635.9|5633.1|399
1581672600000|2020-02-14 09:30:00|5642.9|5640.1|5639.1|5636.3|5644.1|5641.3|5634.9|5632.1|351
1581672900000|2020-02-14 09:35:00|5639.6|5636.8|5641.9|5639.1|5647.1|5644.3|5635.9|5633.1|644
1581673200000|2020-02-14 09:40:00|5642.1|5639.3|5647.4|5644.6|5651.9|5649.1|5642.1|5639.3|931
1581673500000|2020-02-14 09:45:00|5648.1|5645.3|5647.9|5645.1|5652.4|5649.6|5647.1|5644.3|765
1581673800000|2020-02-14 09:50:00|5647.4|5644.6|5645.9|5643.1|5647.4|5644.6|5642.1|5639.3|389
1581674100000|2020-02-14 09:55:00|5646.1|5643.3|5652.6|5649.8|5652.8|5650|5645.9|5643.1|946
1581674400000|2020-02-14 10:00:00|5652.4|5649.6|5655.9|5653.1|5659.4|5656.6|5651.1|5648.3|1197
1581674700000|2020-02-14 10:05:00|5656.1|5653.3|5662.4|5659.6|5665.4|5662.6|5655.9|5653.1|976
1581675000000|2020-02-14 10:10:00|5662.8|5660|5677.9|5675.1|5678.1|5675.3|5662.1|5659.3|1665
1581675300000|2020-02-14 10:15:00|5677.6|5674.8|5690.8|5688|5697.6|5694.8|5677.1|5674.3|4100
1581675600000|2020-02-14 10:20:00|5691.1|5688.3|5690.6|5687.8|5695.8|5693|5687.1|5684.3|1049
1581675900000|2020-02-14 10:25:00|5690.8|5688|5687.3|5684.5|5692.8|5690|5686.6|5683.8|1909
1581676200000|2020-02-14 10:30:00|5687.1|5684.3|5709.3|5706.5|5713.1|5710.3|5685.1|5682.3|2551
1581676500000|2020-02-14 10:35:00|5708.6|5705.8|5707.6|5704.8|5713.1|5710.3|5707.3|5704.5|1087
1581676800000|2020-02-14 10:40:00|5707.3|5704.5|5709.6|5706.8|5715.3|5712.5|5707.3|5704.5|1280
1581677100000|2020-02-14 10:45:00|5709.8|5707|5714.6|5711.8|5721.3|5718.5|5708.8|5706|1469
1581677400000|2020-02-14 10:50:00|5714.3|5711.5|5713.6|5710.8|5723.8|5721|5712.3|5709.5|1392
1581677700000|2020-02-14 10:55:00|5713.1|5710.3|5716.6|5713.8|5716.6|5713.8|5708.3|5705.5|907
1581678000000|2020-02-14 11:00:00|5716.8|5714|5711.8|5709|5720.3|5717.5|5703.8|5701|1558
1581678300000|2020-02-14 11:05:00|5712.3|5709.5|5707.3|5704.5|5717.8|5715|5706.3|5703.5|796
1581678600000|2020-02-14 11:10:00|5707.1|5704.3|5709.3|5706.5|5710.8|5708|5706.3|5703.5|440
1581678900000|2020-02-14 11:15:00|5709.1|5706.3|5714.6|5711.8|5722.1|5719.3|5709.1|5706.3|1108
1581679200000|2020-02-14 11:20:00|5714.3|5711.5|5724.8|5722|5729.4|5725.7|5713.3|5710.5|1715
1581679500000|2020-02-14 11:25:00|5724.6|5721.8|5723.6|5720.8|5732.1|5729.3|5721.6|5718.8|401
1581679800000|2020-02-14 11:30:00|5724.1|5721.3|5724.6|5721.8|5728.1|5725.3|5719.6|5716.8|925
1581680100000|2020-02-14 11:35:00|5724.8|5722|5721.3|5718.5|5728.3|5725.5|5719.8|5717|1845
1581680400000|2020-02-14 11:40:00|5721.1|5718.3|5715.4|5712.6|5722.8|5720|5714.4|5711.6|747
1581680700000|2020-02-14 11:45:00|5714.6|5711.8|5711.6|5708.8|5716.9|5714.1|5709.6|5706.8|853
1581681000000|2020-02-14 11:50:00|5711.1|5708.3|5712.4|5709.6|5720.9|5718.1|5710.6|5707.8|827
1581681300000|2020-02-14 11:55:00|5711.9|5709.1|5712.6|5709.8|5714.6|5711.8|5710.6|5707.8|332
1581681600000|2020-02-14 12:00:00|5711.9|5709.1|5717.4|5714.6|5717.4|5714.6|5709.6|5706.8|294
1581681900000|2020-02-14 12:05:00|5717.6|5714.8|5711.6|5708.8|5717.6|5714.8|5710.6|5707.8|302
1581682200000|2020-02-14 12:10:00|5711.4|5708.6|5713.4|5710.6|5716.6|5713.8|5711.4|5708.6|406
1581682500000|2020-02-14 12:15:00|5713.6|5710.8|5711.9|5709.1|5716.1|5713.3|5711.4|5708.6|277
1581682800000|2020-02-14 12:20:00|5712.1|5709.3|5700.1|5697.3|5712.1|5709.3|5699.4|5696.6|1006
1581683100000|2020-02-14 12:25:00|5699.9|5697.1|5704.9|5702.1|5705.6|5702.8|5699.9|5697.1|867
1581683400000|2020-02-14 12:30:00|5705.1|5702.3|5706.1|5703.3|5708.6|5705.8|5702.4|5699.6|747
1581683700000|2020-02-14 12:35:00|5705.6|5702.8|5708.1|5705.3|5711.6|5708.8|5705.1|5702.3|315
1581684000000|2020-02-14 12:40:00|5708.6|5705.8|5709.6|5706.8|5711.1|5708.3|5703.9|5701.1|466
1581684300000|2020-02-14 12:45:00|5709.4|5706.6|5710.9|5708.1|5712.9|5710.1|5706.9|5704.1|147
1581684600000|2020-02-14 12:50:00|5711.4|5708.6|5714.6|5711.8|5715.3|5712.5|5710.9|5708.1|236
1581684900000|2020-02-14 12:55:00|5715.1|5712.3|5718.1|5715.3|5723.8|5721|5714.6|5711.8|790
1581685200000|2020-02-14 13:00:00|5717.9|5715.1|5726.1|5723.3|5728.6|5725.8|5717.9|5715.1|939
1581685500000|2020-02-14 13:05:00|5726.3|5723.5|5732.1|5729.3|5737.3|5734.5|5726.3|5723.5|1340
1581685800000|2020-02-14 13:10:00|5732.3|5729.5|5719.4|5716.6|5732.3|5729.5|5718.9|5716.1|1582
1581686100000|2020-02-14 13:15:00|5719.1|5716.3|5725.3|5722.5|5732.3|5729.5|5718.9|5716.1|1373
1581686400000|2020-02-14 13:20:00|5724.3|5721.5|5728.6|5725.8|5730.3|5727.5|5723.3|5720.5|1192
1581686700000|2020-02-14 13:25:00|5728.1|5725.3|5725.6|5722.8|5732.3|5729.5|5725.6|5722.8|844
1581687000000|2020-02-14 13:30:00|5724.8|5722|5719.8|5717|5726.3|5723.5|5717.8|5715|2008
1581687300000|2020-02-14 13:35:00|5719.6|5716.8|5712.6|5709.8|5721.8|5719|5712.6|5709.8|1272
1581687600000|2020-02-14 13:40:00|5713|5710.2|5718.3|5715.5|5719.3|5716.5|5707.5|5704.7|1723
1581687900000|2020-02-14 13:45:00|5717.6|5714.8|5707.3|5704.5|5717.6|5714.8|5702.8|5700|1060
1581688200000|2020-02-14 13:50:00|5706.8|5704|5710.3|5707.5|5712.3|5709.5|5700.3|5697.5|1758
1581688500000|2020-02-14 13:55:00|5711.8|5709|5703.3|5700.5|5711.8|5709|5702|5699.2|901
1581688800000|2020-02-14 14:00:00|5703|5700.2|5723.7|5720.9|5724.5|5721.7|5699|5696.2|3609
1581689100000|2020-02-14 14:05:00|5724|5721.2|5730.2|5727.4|5734.4|5731.6|5723.5|5720.7|4352
1581689400000|2020-02-14 14:10:00|5730.7|5727.9|5733.2|5730.4|5739.7|5736.9|5727.7|5724.9|2391
1581689700000|2020-02-14 14:15:00|5732.9|5730.1|5730.2|5727.4|5735.9|5733.1|5724.7|5721.9|1690
1581690000000|2020-02-14 14:20:00|5730.4|5727.6|5732.7|5729.9|5736.4|5733.6|5728|5725.2|1641
1581690300000|2020-02-14 14:25:00|5733|5730.2|5730.2|5727.4|5738.4|5735.6|5726.2|5723.4|1662
1581690600000|2020-02-14 14:30:00|5730.7|5727.9|5741.2|5738.4|5748.7|5745.9|5729.2|5726.4|5742
1581690900000|2020-02-14 14:35:00|5742.2|5739.4|5741.2|5738.4|5744.2|5741.4|5729.2|5726.4|1918
1581691200000|2020-02-14 14:40:00|5740.9|5738.1|5736.6|5733.8|5747.7|5744.9|5735.2|5732.4|1285
1581691500000|2020-02-14 14:45:00|5736.9|5734.1|5744.4|5741.6|5746.9|5744.1|5734.6|5731.8|1502
1581691800000|2020-02-14 14:50:00|5744.1|5741.3|5727.4|5724.6|5745.9|5743.1|5726.7|5723.9|1599
1581692100000|2020-02-14 14:55:00|5727.2|5724.4|5723.6|5720.8|5729.2|5726.4|5714.7|5711.9|2747
1581692400000|2020-02-14 15:00:00|5723.4|5720.6|5723.6|5720.8|5730.4|5727.6|5721.6|5718.8|2564
1581692700000|2020-02-14 15:05:00|5723.4|5720.6|5719.1|5716.3|5723.4|5720.6|5712.2|5709.4|1714
1581693000000|2020-02-14 15:10:00|5719.6|5716.8|5721.6|5718.8|5723.6|5720.8|5714.1|5711.3|1656
1581693300000|2020-02-14 15:15:00|5721.3|5718.5|5722.1|5719.3|5723.8|5721|5716.3|5713.5|922
1581693600000|2020-02-14 15:20:00|5722.6|5719.8|5722.6|5719.8|5724.1|5721.3|5715.6|5712.8|1447
1581693900000|2020-02-14 15:25:00|5722.8|5720|5705.1|5702.3|5723.1|5720.3|5705.1|5702.3|1339
1581694200000|2020-02-14 15:30:00|5705.4|5702.6|5707.1|5704.3|5709.1|5706.3|5697.6|5694.8|1722
1581694500000|2020-02-14 15:35:00|5706.6|5703.8|5714.1|5711.3|5714.6|5711.8|5703.1|5700.3|1224
1581694800000|2020-02-14 15:40:00|5714.3|5711.5|5707.6|5704.8|5717.6|5714.8|5707.6|5704.8|996
1581695100000|2020-02-14 15:45:00|5707.8|5705|5697.6|5694.8|5711.1|5708.3|5692.1|5689.3|2168
1581695400000|2020-02-14 15:50:00|5697.1|5694.3|5693.1|5690.3|5700.4|5697.6|5689.1|5686.3|1653
1581695700000|2020-02-14 15:55:00|5693.4|5690.6|5693.6|5690.8|5695.4|5692.6|5688.9|5686.1|1378
1581696000000|2020-02-14 16:00:00|5693.4|5690.6|5690.1|5687.3|5697.4|5694.6|5685.9|5683.1|1485
1581696300000|2020-02-14 16:05:00|5689.6|5686.8|5694.6|5691.8|5695.6|5692.8|5686.3|5683.5|1560
1581696600000|2020-02-14 16:10:00|5694.3|5691.5|5695.1|5692.3|5697.6|5694.8|5689.1|5686.3|1831
1581696900000|2020-02-14 16:15:00|5694.6|5691.8|5709.1|5706.3|5713.8|5711|5691.1|5688.3|3881
1581697200000|2020-02-14 16:20:00|5709.4|5706.6|5699.6|5696.8|5710.1|5707.3|5699.6|5696.8|2068
1581697500000|2020-02-14 16:25:00|5699.8|5697|5708.6|5705.8|5712.1|5709.3|5699.6|5696.8|6002
1581697800000|2020-02-14 16:30:00|5708.3|5705.5|5706.3|5703.5|5714.3|5711.5|5704.6|5701.8|3327
1581698100000|2020-02-14 16:35:00|5706.6|5703.8|5710.1|5707.3|5715.6|5712.8|5705.4|5702.6|1648
1581698400000|2020-02-14 16:40:00|5709.7|5706.9|5711.6|5708.8|5714.9|5712.1|5707.1|5704.3|1432
1581698700000|2020-02-14 16:45:00|5711.9|5709.1|5708.6|5705.8|5714.1|5711.3|5708.1|5705.3|1127
1581699000000|2020-02-14 16:50:00|5708.4|5705.6|5691.4|5688.6|5708.4|5705.6|5691.4|5688.6|2203
1581699300000|2020-02-14 16:55:00|5690.9|5688.1|5696.9|5694.1|5698.7|5695.9|5690.4|5687.6|1520
1581699600000|2020-02-14 17:00:00|5697.2|5694.4|5693.9|5691.1|5704.7|5701.9|5693.9|5691.1|1354
1581699900000|2020-02-14 17:05:00|5694.2|5691.4|5681|5678.2|5695.2|5692.4|5680.2|5677.4|2703
1581700200000|2020-02-14 17:10:00|5680.2|5677.4|5684|5681.2|5685.2|5682.4|5679.2|5676.4|1327
1581700500000|2020-02-14 17:15:00|5683.7|5680.9|5678.5|5675.7|5683.7|5680.9|5675.2|5672.4|951
1581700800000|2020-02-14 17:20:00|5678.7|5675.9|5678|5675.2|5684.2|5681.4|5674.7|5671.9|1176
1581701100000|2020-02-14 17:25:00|5678.2|5675.4|5675.7|5672.9|5679.2|5676.4|5673.7|5670.9|481
1581701400000|2020-02-14 17:30:00|5675.5|5672.7|5673|5670.2|5677.7|5674.9|5667.7|5664.9|1751
1581701700000|2020-02-14 17:35:00|5673.2|5670.4|5677|5674.2|5681.2|5678.4|5673.2|5670.4|1135
1581702000000|2020-02-14 17:40:00|5677.2|5674.4|5676.2|5673.4|5680.5|5677.7|5670.7|5667.9|949
1581702300000|2020-02-14 17:45:00|5676.5|5673.7|5679.7|5676.9|5683.7|5680.9|5676.5|5673.7|1054
1581702600000|2020-02-14 17:50:00|5680.2|5677.4|5673.4|5670.6|5682.4|5679.6|5673.4|5670.6|603
1581702900000|2020-02-14 17:55:00|5673.7|5670.9|5678.2|5675.4|5679.2|5676.4|5671.2|5668.4|461
1581703200000|2020-02-14 18:00:00|5678.7|5675.9|5681.9|5679.1|5682.2|5679.4|5673.2|5670.4|470
1581703500000|2020-02-14 18:05:00|5681.4|5678.6|5678.6|5675.8|5687.4|5684.6|5678.6|5675.8|1061
1581703800000|2020-02-14 18:10:00|5677.6|5674.8|5683.1|5680.3|5683.1|5680.3|5676.6|5673.8|317
1581704100000|2020-02-14 18:15:00|5682.9|5680.1|5681.6|5678.8|5686.6|5683.8|5679.4|5676.6|699
1581704400000|2020-02-14 18:20:00|5681.9|5679.1|5685.1|5682.3|5686.1|5683.3|5681.4|5678.6|361
1581704700000|2020-02-14 18:25:00|5684.1|5681.3|5687.5|5684.7|5691.6|5688.8|5682.4|5679.6|1491
1581705000000|2020-02-14 18:30:00|5687.8|5685|5698|5695.2|5698.5|5695.7|5686|5683.2|1210
1581705300000|2020-02-14 18:35:00|5698.5|5695.7|5698.3|5695.5|5699.5|5696.7|5692.5|5689.7|1000
1581705600000|2020-02-14 18:40:00|5698.5|5695.7|5697.5|5694.7|5700.5|5697.7|5694.8|5692|581
1581705900000|2020-02-14 18:45:00|5697.3|5694.5|5705.8|5703|5709.5|5706.7|5695|5692.2|2351
1581706200000|2020-02-14 18:50:00|5705.5|5702.7|5713.7|5710.9|5716.5|5713.7|5705|5702.2|1606
1581706500000|2020-02-14 18:55:00|5714|5711.2|5711.5|5708.7|5715.2|5712.4|5705.7|5702.9|967
1581706800000|2020-02-14 19:00:00|5712|5709.2|5715|5712.2|5719|5716.2|5711.5|5708.7|1004
1581707100000|2020-02-14 19:05:00|5715.2|5712.4|5715.5|5712.7|5718.2|5715.4|5713|5710.2|1441
1581707400000|2020-02-14 19:10:00|5715.2|5712.4|5718.5|5715.7|5720.2|5717.4|5714.7|5711.9|1824
1581707700000|2020-02-14 19:15:00|5718.8|5716|5711|5708.2|5720.5|5717.7|5708|5705.2|1854
1581708000000|2020-02-14 19:20:00|5711.5|5708.7|5720|5717.2|5722|5719.2|5708.6|5705.8|2400
1581708300000|2020-02-14 19:25:00|5720.3|5717.5|5725.8|5723|5731|5728.2|5718.8|5716|7967
1581708600000|2020-02-14 19:30:00|5726.1|5723.3|5721.1|5718.3|5726.6|5723.8|5718.8|5716|1879
1581708900000|2020-02-14 19:35:00|5720.1|5717.3|5719.6|5716.8|5721.1|5718.3|5717.3|5714.5|360
1581709200000|2020-02-14 19:40:00|5719.3|5716.5|5717.1|5714.3|5720.1|5717.3|5716.1|5713.3|251
1581709500000|2020-02-14 19:45:00|5716.8|5714|5720.1|5717.3|5721.8|5719|5691.3|5688.5|2313
1581709800000|2020-02-14 19:50:00|5719.8|5717|5724.1|5721.3|5725.1|5722.3|5716.8|5714|418
1581710100000|2020-02-14 19:55:00|5723.8|5721|5722.3|5719.5|5725.1|5722.3|5721.1|5718.3|488
1581710400000|2020-02-14 20:00:00|5722.5|5719.7|5722.8|5720|5723.3|5720.5|5720.8|5718|238
1581710700000|2020-02-14 20:05:00|5723.1|5720.3|5723.5|5720.7|5723.8|5721|5721.3|5718.5|176
1581711000000|2020-02-14 20:10:00|5724|5721.2|5721.8|5719|5726.3|5723.5|5721.1|5718.3|549
1581711300000|2020-02-14 20:15:00|5721.3|5718.5|5723.8|5721|5725.8|5723|5720|5717.2|485
1581711600000|2020-02-14 20:20:00|5724|5721.2|5726|5723.2|5726.5|5723.7|5720.8|5718|431
1581711900000|2020-02-14 20:25:00|5726.3|5723.5|5729|5726.2|5729|5726.2|5726.3|5723.5|729
1581712200000|2020-02-14 20:30:00|5728.5|5725.7|5729|5726.2|5731.5|5728.7|5728|5725.2|146
1581712500000|2020-02-14 20:35:00|5728.2|5725.4|5728|5725.2|5729.5|5726.7|5728|5725.2|75
1581712800000|2020-02-14 20:40:00|5728.3|5725.5|5728|5725.2|5729.5|5726.7|5727|5724.2|247
1581713100000|2020-02-14 20:45:00|5727.7|5724.9|5728.8|5726|5729.5|5726.7|5727|5724.2|274
1581713400000|2020-02-14 20:50:00|5729|5726.2|5729|5726.2|5729.3|5726.5|5727.3|5724.5|93
1581713700000|2020-02-14 20:55:00|5728.3|5725.5|5729|5726.2|5729|5726.2|5728|5725.2|62
1581714000000|2020-02-14 21:00:00|5729.3|5726.5|5726|5723.2|5729.3|5726.5|5724.5|5721.7|81
1581714300000|2020-02-14 21:05:00|5726.3|5723.5|5728.5|5725.7|5729|5726.2|5725.3|5722.5|37
1581714600000|2020-02-14 21:10:00|5728.3|5725.5|5717.1|5714.3|5729.3|5726.5|5708|5704.4|1202
1581714900000|2020-02-14 21:15:00|5717.6|5714.8|5719.1|5716.3|5720.1|5717.3|5714.8|5712|77
1581715200000|2020-02-14 21:20:00|5719.6|5716.8|5717.3|5714.5|5720.3|5717.5|5716.8|5714|113
1581715500000|2020-02-14 21:25:00|5717.6|5714.8|5722.1|5719.3|5722.8|5720|5717.3|5714.5|155
1581715800000|2020-02-14 21:30:00|5721.8|5719|5731.3|5728.5|5735.9|5731.9|5721.8|5719|234
1581716100000|2020-02-14 21:35:00|5731.6|5728.8|5729.6|5726.8|5731.6|5728.8|5725.1|5722.3|156
1581716400000|2020-02-14 21:40:00|5730.8|5728|5731.1|5728.3|5732.6|5729.8|5729.1|5726.3|134
1581716700000|2020-02-14 21:45:00|5732.1|5729.3|5735.8|5733|5736.6|5733.8|5730.1|5727.3|66
1581717000000|2020-02-14 21:50:00|5736.1|5733.3|5728.3|5725.5|5737.9|5734.5|5728.1|5725.3|168
1581717300000|2020-02-14 21:55:00|5728.1|5725.3|5731.8|5729|5733.4|5730.5|5725.5|5722.7|215
1581717600000|2020-02-14 22:00:00|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|0
1581894000000|2020-02-16 23:00:00|5726|5723.2|5722.3|5719.5|5740.2|5737.4|5715.5|5712.7|464
1581894300000|2020-02-16 23:05:00|5720.8|5718|5724.3|5721.5|5724.3|5721.5|5714.6|5711.8|65
1581894600000|2020-02-16 23:10:00|5724.1|5721.3|5726.7|5722.7|5726.7|5722.8|5721.1|5718.3|41
1581894900000|2020-02-16 23:15:00|5725.8|5723|5723.8|5721|5725.8|5723|5719.7|5714.7|101
1581895200000|2020-02-16 23:20:00|5723.4|5720.6|5720.8|5718|5723.4|5720.6|5719.6|5716.8|34
1581895500000|2020-02-16 23:25:00|5721.5|5718.7|5721.3|5718.5|5724.1|5721.3|5720.1|5717.3|34
1581895800000|2020-02-16 23:30:00|5721.1|5718.3|5723.1|5720.3|5724.1|5721.3|5719.1|5716.3|49
1581896100000|2020-02-16 23:35:00|5722.8|5720|5726.1|5723.3|5726.6|5723.8|5720.1|5717.3|23
1581896400000|2020-02-16 23:40:00|5725.8|5723|5726.8|5724|5730.2|5727.4|5724.1|5721.3|52
1581896700000|2020-02-16 23:45:00|5726.5|5723.7|5723.7|5720.9|5727.7|5724.5|5723.7|5720.1|33
1581897000000|2020-02-16 23:50:00|5723.5|5720.7|5723.1|5720.3|5727.3|5724.5|5722.7|5719.9|69
1581897300000|2020-02-16 23:55:00|5722.8|5720|5721.1|5718.3|5722.8|5720|5719.8|5717|82
1581897600000|2020-02-17 00:00:00|5720.8|5718|5718.6|5715.8|5720.8|5718|5717.3|5714.5|62
1581897900000|2020-02-17 00:05:00|5719|5716.2|5714.1|5711.3|5719.8|5717|5713.6|5710.8|56
1581898200000|2020-02-17 00:10:00|5714.6|5711.8|5706.9|5704.1|5714.6|5711.8|5706.2|5703.4|73
1581898500000|2020-02-17 00:15:00|5706.7|5703.9|5710.4|5707.6|5710.9|5708.1|5706.2|5703.4|11
1581898800000|2020-02-17 00:20:00|5710.2|5707.4|5709.5|5706.7|5711.9|5709.1|5708.7|5705.9|47
1581899100000|2020-02-17 00:25:00|5709.7|5706.9|5710.9|5708.1|5710.9|5708.1|5705.2|5702.4|40
1581899400000|2020-02-17 00:30:00|5710.7|5707.9|5706.4|5703.6|5710.7|5707.9|5705.9|5703.1|9
1581899700000|2020-02-17 00:35:00|5706.7|5703.9|5714.6|5711.8|5715.1|5712.3|5706.7|5703.9|42
1581900000000|2020-02-17 00:40:00|5713.9|5711.1|5714.6|5711.8|5715.6|5712.8|5712.9|5710.1|3
1581900300000|2020-02-17 00:45:00|5714.3|5711.5|5712.4|5709.6|5715.1|5712.3|5712.4|5709.6|16
1581900600000|2020-02-17 00:50:00|5712.1|5709.3|5710.6|5707.8|5712.1|5709.3|5706.9|5703.7|9
1581900900000|2020-02-17 00:55:00|5709.7|5706.9|5708.4|5705.6|5712.4|5709.6|5705.7|5702.9|68
1581901200000|2020-02-17 01:00:00|5708.2|5705.4|5692.9|5690.1|5708.2|5705.4|5689.7|5686.9|774
1581901500000|2020-02-17 01:05:00|5693.7|5690.9|5682.9|5680.1|5693.7|5690.9|5678.9|5676.1|411
1581901800000|2020-02-17 01:10:00|5683.2|5680.4|5689|5686.2|5689|5686.2|5680.7|5677.9|148
1581902100000|2020-02-17 01:15:00|5688.4|5685.6|5695.7|5692.9|5699.4|5696.6|5686.7|5683.9|246
1581902400000|2020-02-17 01:20:00|5695.2|5692.4|5694.4|5691.6|5700.4|5697.6|5693.2|5690.4|294
1581902700000|2020-02-17 01:25:00|5694.1|5691.3|5692.9|5690.1|5696.4|5693.6|5691.1|5688.3|287
1581903000000|2020-02-17 01:30:00|5692.7|5689.9|5697.9|5695.1|5699.1|5696.3|5692.4|5689.6|178
1581903300000|2020-02-17 01:35:00|5697.7|5694.9|5691.7|5688.9|5697.7|5694.9|5691.7|5688.9|92
1581903600000|2020-02-17 01:40:00|5692.4|5689.6|5703.9|5701.1|5706.6|5703.8|5692.4|5689.6|146
1581903900000|2020-02-17 01:45:00|5704.1|5701.3|5705.7|5702.9|5708|5705.2|5700.4|5697.6|146
1581904200000|2020-02-17 01:50:00|5705.1|5702.3|5706.7|5703.9|5710.9|5708.1|5704.9|5702.1|94
1581904500000|2020-02-17 01:55:00|5706.4|5703.6|5711.2|5708.4|5714.5|5711.7|5706.4|5703.6|253
1581904800000|2020-02-17 02:00:00|5710.7|5707.9|5710|5707.2|5710.7|5707.9|5707.2|5704.4|87
1581905100000|2020-02-17 02:05:00|5709.8|5707|5709|5706.2|5711|5708.2|5707.7|5704.9|39
1581905400000|2020-02-17 02:10:00|5708.5|5705.7|5711.2|5708.4|5711.5|5708.7|5706.9|5704.1|69
1581905700000|2020-02-17 02:15:00|5711.7|5708.9|5712.5|5709.7|5713.7|5710.9|5710.9|5708.1|21
1581906000000|2020-02-17 02:20:00|5712.7|5709.9|5708.5|5705.7|5713.4|5710.6|5708.5|5705.7|44
1581906300000|2020-02-17 02:25:00|5708.6|5705.8|5707.6|5704.8|5708.9|5706.1|5707.6|5704.8|284
1581906600000|2020-02-17 02:30:00|5708|5705.2|5708.9|5706.1|5709.2|5706.4|5706.2|5703.4|110
1581906900000|2020-02-17 02:35:00|5708.6|5705.8|5711.6|5708.8|5715.9|5713.1|5707.2|5704.4|115
1581907200000|2020-02-17 02:40:00|5711.1|5708.3|5713.1|5710.3|5717.4|5714.6|5711.1|5708.3|57
1581907500000|2020-02-17 02:45:00|5713.6|5710.8|5712.5|5709.7|5713.6|5710.8|5708.3|5705.5|108
1581907800000|2020-02-17 02:50:00|5712.8|5710|5712.3|5709.5|5713.3|5710.5|5712.3|5709.5|390
1581908100000|2020-02-17 02:55:00|5711|5708.2|5711.8|5709|5713.3|5710.5|5709|5706.2|290
1581908400000|2020-02-17 03:00:00|5712|5709.2|5708.7|5705.9|5713|5710.2|5706.2|5703.4|511
1581908700000|2020-02-17 03:05:00|5709.4|5706.6|5706.1|5703.3|5710.1|5707.3|5704.6|5701.8|275
1581909000000|2020-02-17 03:10:00|5705.6|5702.8|5704.6|5701.8|5706.8|5704|5702.8|5700|161
1581909300000|2020-02-17 03:15:00|5704.8|5702|5707.1|5704.3|5707.1|5704.3|5703.1|5700.3|53
1581909600000|2020-02-17 03:20:00|5707.5|5704.7|5708.8|5706|5710.1|5707.3|5706.6|5703.8|33
1581909900000|2020-02-17 03:25:00|5708.1|5705.3|5710.5|5707.7|5711.5|5708.7|5706.8|5704|138
1581910200000|2020-02-17 03:30:00|5710.2|5707.4|5710.5|5707.7|5710.5|5707.7|5708.5|5705.7|89
1581910500000|2020-02-17 03:35:00|5710.2|5707.4|5712.4|5709.6|5714|5711.2|5709|5705.8|117
1581910800000|2020-02-17 03:40:00|5712.7|5709.9|5710.2|5707.4|5713.5|5710.7|5709.7|5706.9|21
1581911100000|2020-02-17 03:45:00|5710.5|5707.7|5713.6|5710.8|5713.8|5711|5710.2|5707.4|93
1581911400000|2020-02-17 03:50:00|5713.4|5710.6|5712.6|5709.8|5713.4|5710.6|5711.6|5708.8|18
1581911700000|2020-02-17 03:55:00|5712.3|5709.5|5711.6|5708.8|5712.6|5709.8|5711.3|5708.5|25
1581912000000|2020-02-17 04:00:00|5711.3|5708.5|5707.8|5705|5711.6|5708.8|5707.5|5704.7|234
1581912300000|2020-02-17 04:05:00|5708.1|5705.3|5708|5705.2|5709.8|5707|5707|5704.2|103
1581912600000|2020-02-17 04:10:00|5708.2|5705.4|5710.5|5707.7|5711|5708.2|5708.2|5705.4|10
1581912900000|2020-02-17 04:15:00|5710.2|5707.4|5711.5|5708.7|5711.5|5708.7|5709.7|5706.9|19
1581913200000|2020-02-17 04:20:00|5711.2|5708.4|5710.5|5707.7|5712.2|5709.4|5710.5|5707.7|71
1581913500000|2020-02-17 04:25:00|5710.7|5707.9|5708.5|5705.7|5711.5|5708.7|5707.5|5704.7|67
1581913800000|2020-02-17 04:30:00|5708.2|5705.4|5707.5|5704.7|5708.7|5705.9|5707.5|5704.7|23
1581914100000|2020-02-17 04:35:00|5707.7|5704.9|5707.5|5704.7|5708.5|5705.7|5707.2|5704.4|16
1581914400000|2020-02-17 04:40:00|5707.9|5705.1|5707.2|5704.4|5708.5|5705.7|5706.5|5703.7|18
1581914700000|2020-02-17 04:45:00|5706.8|5704|5708|5705.2|5708.5|5705.7|5706.8|5704|23
1581915000000|2020-02-17 04:50:00|5707.8|5705|5706.8|5704|5708.5|5705.7|5705.8|5703|73
1581915300000|2020-02-17 04:55:00|5706.6|5703.8|5704.5|5701.7|5707.6|5704.8|5704.3|5701.5|26
1581915600000|2020-02-17 05:00:00|5704.8|5702|5705.8|5703|5705.8|5703|5703.5|5700.7|104
1581915900000|2020-02-17 05:05:00|5704.8|5702|5707.5|5704.7|5708|5705.2|5704.8|5702|335
1581916200000|2020-02-17 05:10:00|5707.8|5705|5708.2|5705.4|5708.2|5705.4|5707.2|5704.4|235
1581916500000|2020-02-17 05:15:00|5708.6|5705.8|5708.5|5705.7|5709.5|5706.7|5708.5|5705.7|113
1581916800000|2020-02-17 05:20:00|||||||||8
1581917100000|2020-02-17 05:25:00|5709.2|5706.4|5709.5|5706.7|5709.5|5706.7|5708.5|5705.7|28
1581917400000|2020-02-17 05:30:00|5709.2|5706.4|5709.8|5707|5709.8|5707|5708.8|5706|76
1581917700000|2020-02-17 05:35:00|5710.8|5706.8|5716.8|5714|5717.5|5714.7|5710.8|5706.8|230
1581918000000|2020-02-17 05:40:00|5716.5|5713.7|5719.8|5717|5720.8|5718|5715.5|5712.7|176
1581918300000|2020-02-17 05:45:00|5719.2|5716.4|5718.7|5715.9|5722.5|5719.7|5718.2|5715.4|158
1581918600000|2020-02-17 05:50:00|5718.5|5715.7|5719.2|5716.4|5719.5|5716.7|5718.2|5715.4|49
1581918900000|2020-02-17 05:55:00|5719|5716.2|5724.5|5721.7|5724.5|5721.7|5719|5716.2|161
1581919200000|2020-02-17 06:00:00|5724.1|5721.3|5720.5|5717.7|5724.4|5721.4|5719.8|5717|233
1581919500000|2020-02-17 06:05:00|5720.8|5718|5721.9|5719.1|5721.9|5719.1|5717.7|5714.9|129
1581919800000|2020-02-17 06:10:00|5721.6|5718.8|5722.6|5719.8|5723.2|5720.4|5720.7|5717.9|143
1581920100000|2020-02-17 06:15:00|5722.9|5720.1|5724.9|5722.1|5725.4|5722.6|5721.9|5719.1|133
1581920400000|2020-02-17 06:20:00|5724.6|5721.8|5722.3|5719.5|5725.6|5722.8|5720.2|5717.4|245
1581920700000|2020-02-17 06:25:00|5722.1|5719.3|5718.3|5715.5|5722.5|5719.7|5718.3|5715.5|83
1581921000000|2020-02-17 06:30:00|5718.1|5715.3|5713.3|5710.5|5718.3|5715.5|5711.8|5709|207
1581921300000|2020-02-17 06:35:00|5713.8|5711|5715.3|5712.5|5715.8|5713|5712.8|5710|78
1581921600000|2020-02-17 06:40:00|5714.8|5712|5716.5|5713.7|5716.5|5713.7|5713.3|5710.5|56
1581921900000|2020-02-17 06:45:00|5715.8|5713|5716.5|5713.7|5717|5714.2|5715.8|5713|53
1581922200000|2020-02-17 06:50:00|5716.2|5713.4|5719|5716.2|5723.5|5720.7|5716.2|5713.4|132
1581922500000|2020-02-17 06:55:00|5719.8|5717|5720.8|5718|5721.5|5718.7|5717.8|5715|152
1581922800000|2020-02-17 07:00:00|5720.5|5717.7|5724.5|5721.7|5725.2|5722.4|5719.8|5717|136
1581923100000|2020-02-17 07:05:00|5725.2|5722.4|5725.5|5722.7|5726.8|5724|5723.8|5721|198
1581923400000|2020-02-17 07:10:00|5725.8|5723|5728.5|5725.7|5728.8|5726|5725.8|5723|169
1581923700000|2020-02-17 07:15:00|5727.8|5725|5727.5|5724.7|5731.5|5728.7|5725.8|5723|688
1581924000000|2020-02-17 07:20:00|5727.7|5724.9|5726.5|5723.7|5729.2|5726.4|5725.3|5722.5|169
1581924300000|2020-02-17 07:25:00|5726.1|5723.3|5724.1|5721.3|5727.5|5724.7|5724.1|5721.3|199
1581924600000|2020-02-17 07:30:00|5723.8|5721|5727.3|5724.5|5730.5|5727.7|5723.5|5720.7|239
1581924900000|2020-02-17 07:35:00|5727|5724.2|5721.9|5719.1|5727|5724.2|5719.4|5716.6|485
1581925200000|2020-02-17 07:40:00|5721.6|5718.8|5722.9|5720.1|5723.6|5720.8|5719.8|5717|72
1581925500000|2020-02-17 07:45:00|5723.1|5720.3|5722.1|5719.3|5728.1|5725.3|5721.6|5718.8|639
1581925800000|2020-02-17 07:50:00|5721.6|5718.8|5718|5715.2|5722.1|5719.3|5718|5715.2|242
1581926100000|2020-02-17 07:55:00|5719|5716.2|5719|5716.2|5719.7|5716.9|5718|5715.2|144
1581926400000|2020-02-17 08:00:00|5718.5|5715.7|5720.5|5717.7|5720.7|5717.9|5715.2|5712.4|292
1581926700000|2020-02-17 08:05:00|5720.3|5717.5|5715.7|5712.9|5725.7|5722.9|5713|5710.2|805
1581927000000|2020-02-17 08:10:00|5715|5712.2|5718.4|5715.6|5718.7|5715.9|5713.7|5710.9|1013
1581927300000|2020-02-17 08:15:00|5718.7|5715.9|5724|5721.2|5725.4|5722.6|5717.7|5714.9|1673
1581927600000|2020-02-17 08:20:00|5724.5|5721.7|5725.1|5722.3|5727.4|5724.6|5723.1|5720.3|1152
1581927900000|2020-02-17 08:25:00|5724.9|5722.1|5725.4|5722.6|5728.4|5725.6|5723.1|5720.3|2656
1581928200000|2020-02-17 08:30:00|5725.1|5722.3|5737.7|5734.9|5737.7|5734.9|5723.1|5720.3|2968
1581928500000|2020-02-17 08:35:00|5737.4|5734.6|5729.4|5726.6|5737.7|5734.9|5729.4|5726.6|1194
1581928800000|2020-02-17 08:40:00|5729.1|5726.3|5726.4|5723.6|5729.1|5726.3|5723.2|5720.4|864
1581929100000|2020-02-17 08:45:00|5726.1|5723.3|5732.7|5729.9|5737.2|5734.4|5724.4|5721.6|736
1581929400000|2020-02-17 08:50:00|5732.5|5729.7|5735.7|5732.9|5735.7|5732.9|5729|5726.2|388
1581929700000|2020-02-17 08:55:00|5735.9|5733.1|5736|5733.2|5738.7|5735.9|5733.4|5730.6|1044
1581930000000|2020-02-17 09:00:00|5736.5|5733.7|5728.7|5725.9|5736.5|5733.7|5722.7|5719.9|1439
1581930300000|2020-02-17 09:05:00|5728.5|5725.7|5729.7|5726.9|5731.2|5728.4|5723.7|5720.9|1195
1581930600000|2020-02-17 09:10:00|5729.4|5726.6|5722.7|5719.9|5729.7|5726.9|5722.7|5719.9|635
1581930900000|2020-02-17 09:15:00|5723|5720.2|5716.7|5713.9|5724.5|5721.7|5716|5713.2|1211
1581931200000|2020-02-17 09:20:00|5717.2|5714.4|5713.6|5710.8|5718.7|5715.9|5711.8|5709|560
1581931500000|2020-02-17 09:25:00|5713|5710.2|5708.4|5705.6|5713.6|5710.8|5705.6|5702.8|1820
1581931800000|2020-02-17 09:30:00|5708.6|5705.8|5711.8|5709|5713.9|5711.1|5706.9|5704.1|876
1581932100000|2020-02-17 09:35:00|5712|5709.2|5717.6|5714.8|5719|5716.2|5711.2|5708.4|593
1581932400000|2020-02-17 09:40:00|5717.3|5714.5|5717.6|5714.8|5718.1|5715.3|5712.3|5709.5|285
1581932700000|2020-02-17 09:45:00|5718.3|5715.5|5722|5719.2|5723.1|5720.3|5717.6|5714.8|577
1581933000000|2020-02-17 09:50:00|5722.3|5719.5|5728.8|5726|5733.3|5730.5|5722|5719.2|2347
1581933300000|2020-02-17 09:55:00|5729|5726.2|5727.6|5724.8|5730.3|5727.5|5727.3|5724.5|538
1581933600000|2020-02-17 10:00:00|5727.3|5724.5|5725.1|5722.3|5728.3|5725.5|5720.6|5717.8|348
1581933900000|2020-02-17 10:05:00|5725|5722.2|5719.6|5716.8|5725.3|5722.5|5719.6|5716.8|153
1581934200000|2020-02-17 10:10:00|5720.1|5717.3|5720.1|5717.3|5722.3|5719.5|5716.9|5714.1|319
1581934500000|2020-02-17 10:15:00|5720.3|5717.5|5718.9|5716.1|5722.3|5719.5|5714.9|5712.1|475
1581934800000|2020-02-17 10:20:00|5718.4|5715.6|5719.9|5717.1|5722.6|5719.8|5716.4|5713.6|265
1581935100000|2020-02-17 10:25:00|5720.7|5717.9|5721.4|5718.6|5726.9|5724.1|5720.7|5717.9|304
1581935400000|2020-02-17 10:30:00|5720.9|5718.1|5723.8|5721|5728.8|5726|5719.1|5716.3|317
1581935700000|2020-02-17 10:35:00|5724.1|5721.3|5723.8|5721|5726.3|5723.5|5722.8|5720|102
1581936000000|2020-02-17 10:40:00|5724.1|5721.3|5720.8|5718|5726.8|5724|5717|5714.2|262
1581936300000|2020-02-17 10:45:00|5720.6|5717.8|5722.8|5720|5725.3|5722.5|5720.3|5717.5|276
1581936600000|2020-02-17 10:50:00|5722.6|5719.8|5717.6|5714.8|5723.3|5720.5|5715.9|5713.1|340
1581936900000|2020-02-17 10:55:00|5717.3|5714.5|5714.9|5712.1|5718.3|5715.5|5713.9|5711.1|330
1581937200000|2020-02-17 11:00:00|5714.7|5711.9|5715.9|5713.1|5717.1|5714.3|5713.1|5710.3|175
1581937500000|2020-02-17 11:05:00|5716.2|5713.4|5716.9|5714.1|5720.6|5717.8|5714.9|5712.1|653
1581937800000|2020-02-17 11:10:00|5716.6|5713.8|5719.7|5716.9|5719.9|5717.1|5716.2|5713.4|197
1581938100000|2020-02-17 11:15:00|5719.4|5716.6|5722.9|5720.1|5723.7|5720.9|5717.9|5715.1|218
1581938400000|2020-02-17 11:20:00|5723.9|5721.1|5724.9|5722.1|5724.9|5722.1|5720.9|5718.1|239
1581938700000|2020-02-17 11:25:00|5724.2|5721.4|5721.9|5719.1|5724.4|5721.6|5720.9|5718.1|424
1581939000000|2020-02-17 11:30:00|5721.7|5718.9|5714.5|5711.7|5722.4|5719.6|5714|5711.2|252
1581939300000|2020-02-17 11:35:00|5713.9|5711.1|5714.2|5711.4|5714.9|5712.1|5710.2|5707.4|387
1581939600000|2020-02-17 11:40:00|5714.4|5711.6|5716.2|5713.4|5720.9|5718.1|5713.2|5710.4|233
1581939900000|2020-02-17 11:45:00|5715.9|5713.1|5717.2|5714.4|5719.9|5717.1|5714.2|5711.4|274
1581940200000|2020-02-17 11:50:00|5717.4|5714.6|5716.7|5713.9|5718.9|5716.1|5714.2|5711.4|151
1581940500000|2020-02-17 11:55:00|5716.5|5713.7|5712.2|5709.4|5717.7|5714.9|5709.7|5706.9|529
1581940800000|2020-02-17 12:00:00|5712.6|5709.8|5714.2|5711.4|5715.2|5712.4|5712.2|5709.4|229
1581941100000|2020-02-17 12:05:00|5714.5|5711.7|5713.5|5710.7|5716.7|5713.9|5710.2|5707.4|237
1581941400000|2020-02-17 12:10:00|5713.2|5710.4|5713.5|5710.7|5716.9|5714.1|5713|5710.2|206
1581941700000|2020-02-17 12:15:00|5713.2|5710.4|5712.7|5709.9|5714.5|5711.7|5710.5|5707.7|175
1581942000000|2020-02-17 12:20:00|5712.9|5710.1|5711.8|5709|5715.8|5713|5711.8|5709|273
1581942300000|2020-02-17 12:25:00|5712.8|5710|5714.8|5712|5716.8|5714|5711.8|5709|142
1581942600000|2020-02-17 12:30:00|5714.6|5711.8|5711.5|5708.7|5718.5|5715.7|5711.5|5708.7|608
1581942900000|2020-02-17 12:35:00|5711|5708.2|5715.5|5712.7|5716.2|5713.4|5709.3|5706.5|593
1581943200000|2020-02-17 12:40:00|5715.2|5712.4|5713.5|5710.7|5716.5|5713.7|5713.5|5710.7|331
1581943500000|2020-02-17 12:45:00|5713.2|5710.4|5709.2|5706.4|5713.9|5711.1|5705.5|5702.7|362
1581943800000|2020-02-17 12:50:00|5708.9|5706.1|5708.4|5705.6|5710.2|5707.4|5706.5|5703.7|237
1581944100000|2020-02-17 12:55:00|5708.5|5705.7|5709.2|5706.4|5712.2|5709.4|5707.5|5704.7|283
1581944400000|2020-02-17 13:00:00|5708.9|5706.1|5707.4|5704.6|5708.9|5706.1|5703.9|5701.1|384
1581944700000|2020-02-17 13:05:00|5707.6|5704.8|5708.2|5705.4|5710.9|5708.1|5705.9|5703.1|295
1581945000000|2020-02-17 13:10:00|5708.4|5705.6|5705.9|5703.1|5708.9|5706.1|5705.9|5703.1|163
1581945300000|2020-02-17 13:15:00|5706.7|5703.9|5703.9|5701.1|5708.9|5706.1|5702.2|5699.4|389
1581945600000|2020-02-17 13:20:00|5704.2|5701.4|5703.9|5701.1|5706.9|5704.1|5702.9|5700.1|124
1581945900000|2020-02-17 13:25:00|5704.2|5701.4|5700.6|5697.8|5706.7|5703.9|5699.9|5697.1|583
1581946200000|2020-02-17 13:30:00|5700.1|5697.3|5700.1|5697.3|5703.1|5700.3|5698.9|5696.1|449
1581946500000|2020-02-17 13:35:00|5699.6|5696.8|5707.9|5705.1|5707.9|5705.1|5698.9|5696.1|899
1581946800000|2020-02-17 13:40:00|5708.2|5705.4|5711.9|5709.1|5712.9|5710.1|5708.2|5705.4|672
1581947100000|2020-02-17 13:45:00|5711.7|5708.9|5706.9|5704.1|5712.9|5710.1|5706.9|5704.1|456
1581947400000|2020-02-17 13:50:00|5706.2|5703.4|5707.9|5705.1|5707.9|5705.1|5700.9|5698.1|591
1581947700000|2020-02-17 13:55:00|5708.5|5705.7|5712.5|5709.7|5712.5|5709.7|5705.9|5703.1|255
1581948000000|2020-02-17 14:00:00|5712.2|5709.4|5710|5707.2|5717|5714.2|5708.4|5705.6|555
1581948300000|2020-02-17 14:05:00|5710.2|5707.4|5714.2|5711.4|5716.5|5713.7|5710|5707.2|599
1581948600000|2020-02-17 14:10:00|5714|5711.2|5714.2|5711.4|5715.9|5713.1|5711.9|5709.1|390
1581948900000|2020-02-17 14:15:00|5713.9|5711.1|5713.2|5710.4|5714.8|5712|5712.2|5709.4|248
1581949200000|2020-02-17 14:20:00|5712.8|5710|5714.8|5712|5717.8|5715|5712.8|5710|1123
1581949500000|2020-02-17 14:25:00|5714.2|5711.4|5714.5|5711.7|5715.5|5712.7|5712.2|5709.4|147
1581949800000|2020-02-17 14:30:00|5714.2|5711.4|5722.7|5719.9|5722.8|5720|5714.2|5711.4|599
1581950100000|2020-02-17 14:35:00|5722.3|5719.5|5721.8|5719|5723.8|5721|5718.3|5715.5|206
1581950400000|2020-02-17 14:40:00|5721.7|5718.9|5721.8|5719|5722.8|5720|5720.8|5718|188
1581950700000|2020-02-17 14:45:00|5720.8|5718|5715.8|5713|5720.8|5718|5715.8|5713|547
1581951000000|2020-02-17 14:50:00|5716.2|5713.4|5718.2|5715.4|5718.8|5716|5713.8|5711|355
1581951300000|2020-02-17 14:55:00|5717.8|5715|5723.5|5720.7|5725.5|5722.7|5717.8|5715|1253
1581951600000|2020-02-17 15:00:00|5724|5721.2|5722.5|5719.7|5725.3|5722.5|5719.5|5716.7|578
1581951900000|2020-02-17 15:05:00|5721.5|5718.7|5725.6|5722.8|5726.1|5723.3|5721.5|5718.7|610
1581952200000|2020-02-17 15:10:00|5725.8|5723|5723.1|5720.3|5726.1|5723.3|5723.1|5720.3|846
1581952500000|2020-02-17 15:15:00|5722.5|5719.7|5721.5|5718.7|5723.5|5720.7|5719.8|5717|761
1581952800000|2020-02-17 15:20:00|5721.1|5718.3|5721.8|5719|5722.5|5719.7|5719.5|5716.7|442
1581953100000|2020-02-17 15:25:00|5721.4|5718.6|5714.8|5712|5721.4|5718.6|5713.8|5711|503
1581953400000|2020-02-17 15:30:00|5715.1|5712.3|5716.8|5714|5717.8|5715|5714.8|5712|276
1581953700000|2020-02-17 15:35:00|5716.5|5713.7|5724.4|5721.6|5727.4|5724.6|5716.1|5713.3|1031
1581954000000|2020-02-17 15:40:00|5725|5722.2|5724.4|5721.6|5730.1|5727.3|5724.4|5721.6|575
1581954300000|2020-02-17 15:45:00|5724.6|5721.8|5718.8|5716|5725.6|5722.8|5714.1|5711.3|923
1581954600000|2020-02-17 15:50:00|5718.6|5715.8|5717.3|5714.5|5719.1|5716.3|5715.3|5712.5|724
1581954900000|2020-02-17 15:55:00|5717.4|5714.6|5714.1|5711.3|5718.1|5715.3|5712.8|5710|423
1581955200000|2020-02-17 16:00:00|5714.3|5711.5|5716.7|5713.9|5719.1|5716.3|5714.1|5711.3|929
1581955500000|2020-02-17 16:05:00|5716.4|5713.6|5723.1|5720.3|5725.1|5722.3|5710.4|5707.6|3636
1581955800000|2020-02-17 16:10:00|5723.3|5720.5|5713.1|5710.3|5724.3|5721.5|5712.1|5709.3|614
1581956100000|2020-02-17 16:15:00|5713.5|5710.7|5707.8|5705|5718.4|5715.6|5707.7|5704.9|2057
1581956400000|2020-02-17 16:20:00|5707.6|5704.8|5707.8|5705|5713|5710.2|5706.4|5703.6|2368
1581956700000|2020-02-17 16:25:00|5708.4|5705.6|5727.5|5724.7|5727.8|5725|5700.8|5698|4393
1581957000000|2020-02-17 16:30:00|5728.2|5725.4|5722.7|5719.9|5730.5|5727.7|5722.2|5719.4|2873
1581957300000|2020-02-17 16:35:00|5722.8|5720|5727.3|5724.5|5727.8|5725|5722.5|5719.7|440
1581957600000|2020-02-17 16:40:00|5726.8|5724|5724.3|5721.5|5727.3|5724.5|5721.5|5718.7|508
1581957900000|2020-02-17 16:45:00|5724.5|5721.7|5722.5|5719.7|5725.3|5722.5|5720.5|5717.7|524
1581958200000|2020-02-17 16:50:00|5722.9|5720.1|5722.2|5719.4|5728.5|5725.7|5721.5|5718.7|966
1581958500000|2020-02-17 16:55:00|5721.8|5719|5725.2|5722.4|5725.2|5722.4|5721.8|5719|252
1581958800000|2020-02-17 17:00:00|5725.8|5723|5720.2|5717.4|5727.2|5724.4|5720|5717.2|657
1581959100000|2020-02-17 17:05:00|5720.5|5717.7|5723.1|5720.3|5724.2|5721.4|5720.5|5717.7|355
1581959400000|2020-02-17 17:10:00|5723.5|5720.7|5726.3|5723.5|5727.1|5724.3|5723.3|5720.5|374
1581959700000|2020-02-17 17:15:00|5726.5|5723.7|5734.5|5731.7|5736.5|5733.7|5726.5|5723.7|1130
1581960000000|2020-02-17 17:20:00|5734.1|5731.3|5730.5|5727.7|5734.5|5731.7|5729.1|5726.3|542
1581960300000|2020-02-17 17:25:00|5730.8|5728|5730.3|5727.5|5732.5|5729.7|5728.3|5725.5|470
1581960600000|2020-02-17 17:30:00|5730.1|5727.3|5732.5|5729.7|5733.1|5730.3|5726.5|5723.7|812
1581960900000|2020-02-17 17:35:00|5733|5730.2|5739.1|5736.3|5740.1|5737.3|5732.1|5729.3|1246
1581961200000|2020-02-17 17:40:00|5739.5|5736.7|5738.3|5735.5|5741.5|5738.7|5735.1|5732.3|931
1581961500000|2020-02-17 17:45:00|5738.8|5736|5744.5|5741.7|5745.3|5742.5|5738.6|5735.8|400
1581961800000|2020-02-17 17:50:00|5744.8|5742|5748.5|5745.7|5754.5|5751.7|5744.1|5741.3|1102
1581962100000|2020-02-17 17:55:00|5748.8|5746|5758.5|5755.7|5759.1|5756.3|5748.5|5745.7|3431
1581962400000|2020-02-17 18:00:00|5759.1|5756.3|5755|5752.2|5759.8|5757|5749.8|5747|375
1581962700000|2020-02-17 18:05:00|5755.3|5752.5|5749.4|5745.4|5756.1|5753.3|5749|5745.4|138
1581963000000|2020-02-17 18:10:00|5749|5746.2|5750.1|5747.3|5750.6|5747.8|5749|5745.4|236
1581963300000|2020-02-17 18:15:00|5751.1|5748.3|5752.5|5749.7|5757.5|5754.7|5751.1|5748.3|178
1581963600000|2020-02-17 18:20:00|5752.1|5749.3|5752|5749.2|5752.5|5749.7|5750.8|5748|16
1581963900000|2020-02-17 18:25:00|5751.8|5749|5751.8|5749|5752.8|5750|5751.5|5748.7|23
1581964200000|2020-02-17 18:30:00|5751.5|5748.7|5752.8|5750|5753.3|5750.5|5751.5|5748.7|65
1581964500000|2020-02-17 18:35:00|5752.6|5749.8|5752.5|5749.7|5752.6|5749.8|5750.8|5748|18
1581964800000|2020-02-17 18:40:00|5752.2|5749.4|5751.8|5749|5755.5|5752.7|5751.5|5748.7|61
1581965100000|2020-02-17 18:45:00|5751.5|5748.7|5749.3|5746.5|5751.5|5748.7|5749.3|5746.5|20
1581965400000|2020-02-17 18:50:00|5748.5|5745.7|5755.6|5752.8|5757.1|5754.3|5746.8|5744|96
1581965700000|2020-02-17 18:55:00|5756.1|5753.3|5756.3|5753.5|5760.1|5757.3|5756.1|5753.3|139
1581966000000|2020-02-17 19:00:00|5756.1|5753.3|5756.1|5753.3|5756.8|5754|5756.1|5753.3|26
1581966300000|2020-02-17 19:05:00|5755.8|5753|5755.8|5753|5755.8|5753|5755.8|5753|15
1581966600000|2020-02-17 19:10:00|5755.4|5752.6|5757.1|5754.3|5757.6|5754.8|5754.8|5752|47
1581966900000|2020-02-17 19:15:00|5758.1|5755.3|5755.1|5752.3|5758.1|5755.3|5755.1|5752.3|165
1581967200000|2020-02-17 19:20:00|5754.8|5752|5755.3|5752.5|5756.3|5753.5|5754.8|5752|38
1581967500000|2020-02-17 19:25:00|5755.8|5753|5753.6|5750.8|5755.8|5753|5753.6|5750.8|104
1581967800000|2020-02-17 19:30:00|5753.1|5750.3|5753.8|5751|5754|5751.2|5753.1|5750.3|42
1581968100000|2020-02-17 19:35:00|5754.1|5751.3|5753.1|5750.3|5756.6|5753.8|5753.1|5750.3|38
1581968400000|2020-02-17 19:40:00|5751|5748.2|5752.1|5749.3|5753.4|5750.6|5751|5748.2|39
1581968700000|2020-02-17 19:45:00|5751.1|5748.3|5751.8|5749|5752.3|5749.5|5750.6|5747.8|53
1581969000000|2020-02-17 19:50:00|||||||||3
1581969300000|2020-02-17 19:55:00|5752.1|5749.3|5752.4|5749.6|5752.8|5750|5752.1|5749.3|14
1581969600000|2020-02-17 20:00:00|5752.3|5749.5|5752.4|5749.6|5752.4|5749.6|5752.3|5749.5|4
1581969900000|2020-02-17 20:05:00|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5
1581970200000|2020-02-17 20:10:00|5753.4|5750.6|5750.8|5748|5753.6|5750.8|5750.8|5748|14
1581970500000|2020-02-17 20:15:00|5751.8|5749|5753.6|5750.8|5754.3|5751.5|5751.8|5749|24
1581970800000|2020-02-17 20:20:00|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|2
1581971100000|2020-02-17 20:25:00|5753.6|5750.8|5753.6|5750.8|5754.1|5751.3|5753.1|5750.3|8
1581971400000|2020-02-17 20:30:00|5753.4|5750.6|5752.6|5749.8|5753.4|5750.6|5752.6|5749.8|0
1581971700000|2020-02-17 20:35:00|5752.7|5749.9|5752.6|5749.8|5752.7|5749.9|5752.6|5749.8|11
1581972000000|2020-02-17 20:40:00|5752.4|5749.6|5751.1|5748.3|5752.4|5749.6|5751.1|5748.3|13
1581972300000|2020-02-17 20:45:00|5751.2|5748.4|5751.1|5748.3|5751.7|5748.9|5751.1|5748.3|4
1581972600000|2020-02-17 20:50:00|5751.7|5748.9|5750.1|5747.3|5751.7|5748.9|5750.1|5747.3|20
1581972900000|2020-02-17 20:55:00|5750.2|5747.4|5750.6|5747.8|5751.1|5748.3|5750.2|5747.4|5
1581973200000|2020-02-17 21:00:00|5750.7|5747.9|5750.1|5747.3|5750.7|5747.9|5750.1|5747.3|2
1581973500000|2020-02-17 21:05:00|5750|5747.2|5750|5747.2|5750|5747.2|5750|5747.2|2
1581973800000|2020-02-17 21:10:00|5749.9|5747.1|5745|5742.2|5750|5747.2|5745|5742.2|70
1581974100000|2020-02-17 21:15:00|5746|5743.2|5748.7|5745.9|5748.7|5745.9|5746|5743.2|4
1581974400000|2020-02-17 21:20:00|5748.5|5745.7|5748.4|5745.6|5748.7|5745.9|5748.2|5745.4|0
1581974700000|2020-02-17 21:25:00|5748.2|5745.4|5748.4|5745.6|5748.7|5745.9|5748.2|5745.4|0
1581975000000|2020-02-17 21:30:00|5748.2|5745.4|5745.7|5742.9|5748.4|5745.6|5745|5742.2|21
1581975300000|2020-02-17 21:35:00|5745.4|5742.6|5745|5742.2|5745.4|5742.6|5744.7|5741.9|14
1581975600000|2020-02-17 21:40:00|5743.4|5740.6|5741.2|5738.4|5743.4|5740.6|5741|5738.2|62
1581975900000|2020-02-17 21:45:00|5741.4|5738.6|5748.3|5744.3|5748.6|5745.7|5741.4|5738.6|40
1581976200000|2020-02-17 21:50:00|5747.9|5745.1|5748|5745.2|5748.7|5745.9|5747.9|5745.1|4
1581976500000|2020-02-17 21:55:00|5748.2|5745.4|5747.5|5744.7|5748.2|5745.4|5747.5|5744.7|3
1581976800000|2020-02-17 22:00:00|5748.1|5742.1|5746.5|5743.7|5748.3|5744|5745.5|5742.1|0
1581977400000|2020-02-17 22:10:00|5746.2|5743.4|5746.2|5743.4|5746.2|5743.4|5746.2|5743.4|3
1581977700000|2020-02-17 22:15:00|5746|5743.2|5745.4|5742.6|5746.2|5743.4|5745.4|5742.6|0
1581978300000|2020-02-17 22:25:00|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|1
1581978600000|2020-02-17 22:30:00|5745|5742.2|5745|5742.2|5745|5742.2|5745|5742.2|0
1581978900000|2020-02-17 22:35:00|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|1
1581980100000|2020-02-17 22:55:00|5745|5742.2|5745|5741|5745.2|5742.4|5745|5741|24
1581987600000|2020-02-18 01:00:00|5721.3|5717.3|5720.6|5717.8|5724.8|5722|5715.7|5712.6|856
1581987900000|2020-02-18 01:05:00|5720.3|5717.5|5703.9|5701.1|5721.3|5718.5|5697.4|5694.6|634
1581988200000|2020-02-18 01:10:00|5702.9|5700.1|5700.3|5697.5|5707.9|5705.1|5697.3|5694.5|232
1581988500000|2020-02-18 01:15:00|5699.9|5697.1|5707.3|5704.5|5707.3|5704.5|5694.1|5691.3|444
1581988800000|2020-02-18 01:20:00|5706.9|5704.1|5714|5711.2|5715.3|5712.5|5706.3|5703.5|536
1581989100000|2020-02-18 01:25:00|5714.3|5711.5|5720.6|5717.8|5721.5|5718.7|5714|5711.2|418
1581989400000|2020-02-18 01:30:00|5721|5718.2|5716.3|5713.5|5722.6|5719.8|5716|5713.2|279
1581989700000|2020-02-18 01:35:00|5716|5713.2|5714|5711.2|5716|5713.2|5713.3|5710.5|141
1581990000000|2020-02-18 01:40:00|5713.3|5710.5|5712.3|5709.5|5714|5711.2|5711.3|5708.5|170
1581990300000|2020-02-18 01:45:00|5712|5709.2|5707.8|5705|5713|5710.2|5707|5704.2|184
1581990600000|2020-02-18 01:50:00|5707.6|5704.8|5709.5|5706.7|5711|5708.2|5707|5704.2|233
1581990900000|2020-02-18 01:55:00|5709.3|5706.5|5710|5707.2|5711|5708.2|5708.6|5705.8|73
1581991200000|2020-02-18 02:00:00|5710.1|5707.3|5709|5706.2|5713|5710.2|5708|5705.2|185
1581991500000|2020-02-18 02:05:00|5708.1|5705.3|5708.8|5706|5709.3|5706.5|5706.3|5703.5|101
1581991800000|2020-02-18 02:10:00|5708.6|5705.8|5708.8|5706|5709.8|5707|5708.3|5705.5|24
1581992100000|2020-02-18 02:15:00|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|5706.8|5704|21
1581992400000|2020-02-18 02:20:00|5708.4|5705.6|5706.3|5703.5|5708.6|5705.8|5706.3|5703.5|65
1581992700000|2020-02-18 02:25:00|5705.3|5702.5|5702.9|5700.1|5705.3|5702.5|5698.6|5695.8|289
1581993000000|2020-02-18 02:30:00|5703.3|5700.5|5702.3|5699.5|5703.9|5701.1|5700.3|5697.5|40
1581993300000|2020-02-18 02:35:00|5703.3|5700.5|5705.1|5702.3|5708.9|5706.1|5703.3|5700.5|171
1581993600000|2020-02-18 02:40:00|5704.8|5702|5708.6|5705.8|5708.8|5706|5704.6|5701.8|77
1581993900000|2020-02-18 02:45:00|5707.9|5705.1|5708.3|5705.5|5708.3|5705.5|5706.3|5703.5|31
1581994200000|2020-02-18 02:50:00|5707.9|5705.1|5705.9|5703.1|5708.9|5706.1|5705.9|5703.1|32
1581994500000|2020-02-18 02:55:00|5705.8|5703|5696.9|5694.1|5706.3|5703.5|5695.8|5693|264
1581994800000|2020-02-18 03:00:00|5698.3|5695.5|5693.3|5690.5|5699.8|5697|5691.3|5688.5|379
1581995100000|2020-02-18 03:05:00|5693.8|5691|5692.9|5690.1|5694.3|5691.5|5690.9|5688.1|154
1581995400000|2020-02-18 03:10:00|5692.6|5689.8|5691.2|5688.4|5693.9|5691.1|5690.6|5687.8|120
1581995700000|2020-02-18 03:15:00|5691.4|5688.6|5689.2|5686.4|5692.2|5689.4|5685.9|5683.1|221
1581996000000|2020-02-18 03:20:00|5688.6|5685.8|5690.7|5687.9|5691.2|5688.4|5686.9|5684.1|170
1581996300000|2020-02-18 03:25:00|5690.9|5688.1|5694.2|5691.4|5695.2|5692.4|5690.9|5688.1|57
1581996600000|2020-02-18 03:30:00|5694.7|5691.9|5695.9|5693.1|5695.9|5693.1|5694.2|5691.4|15
1581996900000|2020-02-18 03:35:00|5695.7|5692.9|5693.2|5690.4|5695.7|5692.9|5693.2|5690.4|17
1581997200000|2020-02-18 03:40:00|5692.9|5690.1|5696.7|5693.9|5696.9|5694.1|5692.9|5690.1|78
1581997500000|2020-02-18 03:45:00|5696.9|5694.1|5695.6|5692.8|5696.9|5694.1|5695.2|5692.4|38
1581997800000|2020-02-18 03:50:00|5695.4|5692.6|5694.4|5691.6|5695.6|5692.8|5693.6|5690.8|70
1581998100000|2020-02-18 03:55:00|5694.9|5692.1|5693.9|5691.1|5694.9|5692.1|5693.9|5691.1|7
1581998400000|2020-02-18 04:00:00|5694.4|5691.6|5694.9|5692.1|5697.6|5694.8|5693.4|5690.6|179
1581998700000|2020-02-18 04:05:00|5694.4|5691.6|5694.9|5692.1|5695.4|5692.6|5693.7|5690.9|16
1581999000000|2020-02-18 04:10:00|5695.1|5692.3|5694.6|5691.8|5695.6|5692.8|5693.9|5691.1|17
1581999300000|2020-02-18 04:15:00|5694.9|5692.1|5694.2|5691.4|5694.9|5692.1|5694.2|5691.4|28
1581999600000|2020-02-18 04:20:00|5694.9|5692.1|5696.9|5694.1|5697.6|5694.8|5694.6|5691.8|41
1581999900000|2020-02-18 04:25:00|5696.6|5693.8|5692.9|5690.1|5696.9|5694.1|5692.9|5690.1|16
1582000200000|2020-02-18 04:30:00|5693.1|5690.3|5694.9|5692.1|5694.9|5692.1|5692.9|5690.1|16
1582000500000|2020-02-18 04:35:00|5694.4|5691.6|5693.9|5691.1|5694.9|5692.1|5693.6|5690.8|10
1582000800000|2020-02-18 04:40:00|5693.6|5690.8|5688.4|5685.6|5694.4|5691.6|5688.2|5685.4|294
1582001100000|2020-02-18 04:45:00|5688.2|5685.4|5689.9|5687.1|5690.4|5687.6|5688.2|5685.4|13
1582001400000|2020-02-18 04:50:00|5690.2|5687.4|5689.6|5686.8|5690.4|5687.6|5689.6|5686.8|9
1582001700000|2020-02-18 04:55:00|5690.1|5687.3|5690.9|5688.1|5691.4|5688.6|5689.6|5686.8|49
1582002000000|2020-02-18 05:00:00|5690.5|5687.7|5691.9|5689.1|5691.9|5689.1|5688.4|5685.6|35
1582002300000|2020-02-18 05:05:00|5692|5689.2|5691|5688.2|5692.5|5689.7|5690.9|5688.1|30
1582002600000|2020-02-18 05:10:00|5691.5|5688.7|5688.4|5685.6|5691.5|5688.7|5687.9|5685.1|89
1582002900000|2020-02-18 05:15:00|5688.7|5685.9|5690.5|5687.7|5691|5688.2|5688.2|5685.4|65
1582003200000|2020-02-18 05:20:00|5689.9|5687.1|5689.5|5686.7|5690.5|5687.7|5688|5685.2|42
1582003500000|2020-02-18 05:25:00|5689.9|5687.1|5694.5|5691.7|5695|5692.2|5689.9|5687.1|286
1582003800000|2020-02-18 05:30:00|5694.4|5691.6|5694.2|5691.4|5695.5|5692.7|5691.2|5688.4|155
1582004100000|2020-02-18 05:35:00|5694.5|5691.7|5696.2|5693.4|5697.2|5694.4|5693.2|5690.4|714
1582004400000|2020-02-18 05:40:00|5696.4|5693.6|5695.9|5693.1|5697.2|5694.4|5694.9|5692.1|71
1582004700000|2020-02-18 05:45:00|5695.6|5692.8|5693.7|5690.9|5695.6|5692.8|5693.4|5690.5|127
1582005000000|2020-02-18 05:50:00|5693.4|5690.6|5696.4|5693.6|5696.4|5693.6|5693|5690.2|31
1582005300000|2020-02-18 05:55:00|5695.9|5693.1|5696.9|5694.1|5696.9|5694.1|5695.9|5693.1|82
1582005600000|2020-02-18 06:00:00|5696.4|5693.6|5695.9|5693.1|5696.9|5694.1|5694.9|5692.1|19
1582005900000|2020-02-18 06:05:00|5695.2|5692.4|5698.2|5695.4|5698.9|5696.1|5695.2|5692.4|58
1582006200000|2020-02-18 06:10:00|5698.5|5695.7|5696.7|5693.9|5698.9|5696.1|5696.2|5693.4|81
1582006500000|2020-02-18 06:15:00|5696.5|5693.7|5697.4|5694.6|5697.4|5694.6|5694.9|5692.1|553
1582006800000|2020-02-18 06:20:00|5697.2|5694.4|5699.2|5696.4|5699.9|5697.1|5697.2|5694.4|115
1582007100000|2020-02-18 06:25:00|5698.9|5696.1|5698.9|5696.1|5699.9|5697.1|5698.2|5695.4|365
1582007400000|2020-02-18 06:30:00|5699.2|5696.4|5697.4|5694.6|5699.7|5696.9|5697.2|5694.4|111
1582007700000|2020-02-18 06:35:00|5697.2|5694.4|5696.8|5694|5697.8|5695|5696.8|5694|39
1582008000000|2020-02-18 06:40:00|5697.3|5694.5|5698.8|5696|5698.8|5696|5695.5|5692.7|252
1582008300000|2020-02-18 06:45:00|5699.5|5696.7|5698.2|5695.4|5699.7|5696.9|5698.2|5695.4|67
1582008600000|2020-02-18 06:50:00|5698.3|5695.5|5694.2|5691.4|5698.3|5695.5|5693.7|5690.9|80
1582008900000|2020-02-18 06:55:00|5694|5691.2|5692|5689.2|5694.2|5691.4|5691|5688.2|424
1582009200000|2020-02-18 07:00:00|5692.3|5689.5|5695.8|5693|5698.7|5695.9|5692.3|5689.5|433
1582009500000|2020-02-18 07:05:00|5696.2|5693.4|5696.2|5693.4|5696.3|5693.5|5694.8|5692|232
1582009800000|2020-02-18 07:10:00|5695.8|5693|5694.8|5692|5695.8|5693|5693.5|5690.7|184
1582010100000|2020-02-18 07:15:00|5694.5|5691.7|5692.2|5689.4|5695.2|5692.4|5691.5|5688.7|486
1582010400000|2020-02-18 07:20:00|5692.5|5689.7|5690.5|5687.7|5693.2|5690.4|5689.2|5686.4|209
1582010700000|2020-02-18 07:25:00|5689.5|5686.7|5685.1|5682.3|5689.5|5686.7|5684.5|5681.7|369
1582011000000|2020-02-18 07:30:00|5684.8|5682|5676.8|5674|5686.1|5683.3|5676.5|5673.7|709
1582011300000|2020-02-18 07:35:00|5677.1|5674.3|5675.1|5672.3|5677.8|5675|5672.5|5669.7|952
1582011600000|2020-02-18 07:40:00|5675.5|5672.7|5675.8|5673|5676.6|5673.8|5674.8|5672|321
1582011900000|2020-02-18 07:45:00|5676.1|5673.3|5670.5|5667.7|5677.1|5674.3|5670.5|5667.7|894
1582012200000|2020-02-18 07:50:00|5670.1|5667.3|5662.8|5660|5672.1|5669.3|5662.8|5660|1367
1582012500000|2020-02-18 07:55:00|5663.1|5660.3|5664.8|5662|5665.8|5663|5662.5|5659.7|526
1582012800000|2020-02-18 08:00:00|5665.1|5662.3|5671|5668.2|5671.5|5668.7|5665.1|5662.3|1228
1582013100000|2020-02-18 08:05:00|5671.5|5668.7|5671.1|5668.3|5671.8|5669|5666.8|5664|1109
1582013400000|2020-02-18 08:10:00|5670.8|5668|5671.5|5668.7|5673.3|5670.5|5669.5|5666.7|1387
1582013700000|2020-02-18 08:15:00|5671.8|5669|5671.5|5668.7|5674.8|5672|5665.3|5662.5|1891
1582014000000|2020-02-18 08:20:00|5671.8|5669|5669.8|5667|5673.5|5670.7|5667.5|5664.7|684
1582014300000|2020-02-18 08:25:00|5669.3|5666.5|5653.9|5651.1|5672.5|5669.7|5653.9|5651.1|3107
1582014600000|2020-02-18 08:30:00|5654.1|5651.3|5667.4|5664.6|5671.8|5669|5653.8|5651|2845
1582014900000|2020-02-18 08:35:00|5667.3|5664.5|5667.1|5664.3|5669.8|5667|5663.8|5661|1437
1582015200000|2020-02-18 08:40:00|5668.1|5665.3|5666.1|5663.3|5669.4|5666.6|5665.1|5662.3|921
1582015500000|2020-02-18 08:45:00|5665.8|5663|5662.1|5659.3|5666.8|5664|5660.1|5657.3|613
1582015800000|2020-02-18 08:50:00|5662.8|5660|5664.1|5661.3|5664.3|5661.5|5660.1|5657.3|1120
1582016100000|2020-02-18 08:55:00|5664.4|5661.6|5662.3|5659.5|5664.4|5661.6|5659.1|5656.3|788
1582016400000|2020-02-18 09:00:00|5662.4|5659.6|5648.4|5645.6|5663.3|5660.5|5647.6|5644.8|3102
1582016700000|2020-02-18 09:05:00|5648.1|5645.3|5653.4|5650.6|5654.4|5651.6|5646.4|5643.6|899
1582017000000|2020-02-18 09:10:00|5653.6|5650.8|5647.8|5645|5657.1|5654.3|5643.3|5640.5|1248
1582017300000|2020-02-18 09:15:00|5647.1|5644.3|5648.8|5646|5649.8|5647|5644.3|5641.5|630
1582017600000|2020-02-18 09:20:00|5647.8|5645|5644.9|5642.1|5648.3|5645.5|5644.1|5641.3|587
1582017900000|2020-02-18 09:25:00|5644.8|5642|5651.8|5649|5652.1|5649.3|5644.1|5641.3|491
1582018200000|2020-02-18 09:30:00|5651.9|5649.1|5649.4|5646.6|5652.4|5649.6|5647.7|5644.9|554
1582018500000|2020-02-18 09:35:00|5649.7|5646.9|5655.7|5652.9|5655.7|5652.9|5648.4|5645.6|927
1582018800000|2020-02-18 09:40:00|5656.1|5653.3|5654.4|5651.6|5656.1|5653.3|5653.4|5650.6|842
1582019100000|2020-02-18 09:45:00|5654.2|5651.4|5653.1|5650.3|5655.4|5652.6|5651.1|5648.3|444
1582019400000|2020-02-18 09:50:00|5654.1|5651.3|5650.1|5647.3|5660.1|5657.3|5650.1|5647.3|1178
1582019700000|2020-02-18 09:55:00|5649.7|5646.9|5651.4|5648.6|5653.4|5650.6|5647.1|5644.3|496
1582020000000|2020-02-18 10:00:00|5651.6|5648.8|5641.6|5638.8|5651.7|5648.9|5637.7|5634.9|4225
1582020300000|2020-02-18 10:05:00|5641.2|5638.4|5646|5643.2|5648|5645.2|5640.7|5637.9|986
1582020600000|2020-02-18 10:10:00|5645.9|5643.1|5658|5655.2|5659.4|5656.6|5645|5642|1357
1582020900000|2020-02-18 10:15:00|5658.4|5655.6|5665|5662.2|5670.7|5667.9|5658.4|5655.6|822
1582021200000|2020-02-18 10:20:00|5665.7|5662.9|5668.6|5665.8|5669.4|5666.6|5660|5657.2|765
1582021500000|2020-02-18 10:25:00|5668.4|5665.6|5661.2|5658.4|5670.4|5667.6|5659.7|5656.9|311
1582021800000|2020-02-18 10:30:00|5660.7|5657.9|5659|5656.2|5665.7|5662.9|5656|5653.2|732
1582022100000|2020-02-18 10:35:00|5659.2|5656.4|5660.2|5657.4|5661.7|5658.9|5658.2|5655.4|348
1582022400000|2020-02-18 10:40:00|5660|5657.2|5652.7|5649.9|5661.4|5658.6|5652.7|5649.9|3553
1582022700000|2020-02-18 10:45:00|5653|5650.2|5650.2|5647.4|5656.2|5653.4|5648.7|5645.9|2033
1582023000000|2020-02-18 10:50:00|5650|5647.2|5658.3|5655.5|5659.8|5657|5649.3|5646.5|865
1582023300000|2020-02-18 10:55:00|5658.5|5655.7|5657.3|5654.5|5661|5658.2|5656.3|5653.5|253
1582023600000|2020-02-18 11:00:00|5657.5|5654.7|5664|5661.2|5666.4|5663.6|5653.7|5650.9|1928
1582023900000|2020-02-18 11:05:00|5664.4|5661.6|5660|5657.2|5666.4|5663.6|5660|5657.2|475
1582024200000|2020-02-18 11:10:00|5659.7|5656.9|5661.7|5658.9|5663.9|5661.1|5659.7|5656.9|349
1582024500000|2020-02-18 11:15:00|5662|5659.2|5655.7|5652.9|5662.2|5659.4|5655|5652.2|250
1582024800000|2020-02-18 11:20:00|5656|5653.2|5657.5|5654.7|5659.7|5656.9|5655.7|5652.9|604
1582025100000|2020-02-18 11:25:00|5657|5654.2|5663.2|5660.4|5665.7|5662.9|5656|5653.2|527
1582025400000|2020-02-18 11:30:00|5663.7|5660.9|5655.5|5652.7|5663.7|5660.9|5652.5|5649.7|455
1582025700000|2020-02-18 11:35:00|5655|5652.2|5653.7|5650.9|5656|5653.2|5652.7|5649.9|99
1582026000000|2020-02-18 11:40:00|5653.3|5650.5|5652.7|5649.9|5655.7|5652.9|5651.7|5648.9|130
1582026300000|2020-02-18 11:45:00|5652.8|5650|5649.7|5646.9|5654.3|5651.5|5647.7|5644.9|334
1582026600000|2020-02-18 11:50:00|5649.3|5646.5|5649.2|5646.4|5650.7|5647.9|5645|5642.2|290
1582026900000|2020-02-18 11:55:00|5649|5646.2|5642|5639.2|5649.3|5646.5|5639.7|5636.9|1057
1582027200000|2020-02-18 12:00:00|5642.3|5639.5|5646|5643.2|5646.2|5643.4|5641.3|5638.5|671
1582027500000|2020-02-18 12:05:00|5645.7|5642.9|5644|5641.2|5646.7|5643.9|5641.3|5638.5|616
1582027800000|2020-02-18 12:10:00|5643.5|5640.7|5646.6|5643.8|5646.7|5643.9|5642.7|5639.9|1608
1582028100000|2020-02-18 12:15:00|5647|5644.2|5639.1|5636.3|5647.5|5644.7|5636.8|5634|1247
1582028400000|2020-02-18 12:20:00|5639.6|5636.8|5636|5633.2|5639.6|5636.8|5628.3|5625.5|1144
1582028700000|2020-02-18 12:25:00|5636.3|5633.5|5636|5633.2|5638.6|5635.8|5634.3|5631.5|690
1582029000000|2020-02-18 12:30:00|5635.5|5632.7|5634.6|5631.8|5636|5633.2|5633|5630.2|529
1582029300000|2020-02-18 12:35:00|5635|5632.2|5631.6|5628.8|5641|5638.2|5631.6|5628.8|371
1582029600000|2020-02-18 12:40:00|5630.6|5627.8|5632.6|5629.8|5634.6|5631.8|5629.6|5626.8|963
1582029900000|2020-02-18 12:45:00|5632.5|5629.7|5629|5626.2|5636|5633.2|5628.8|5626|535
1582030200000|2020-02-18 12:50:00|5629.6|5626.8|5623.3|5620.5|5630|5627.2|5622.3|5619.5|1114
1582030500000|2020-02-18 12:55:00|5622.8|5620|5628.3|5625.5|5629|5626.2|5622.8|5620|407
1582030800000|2020-02-18 13:00:00|5628|5625.2|5626.6|5623.8|5631.6|5628.8|5626.6|5623.8|577
1582031100000|2020-02-18 13:05:00|5626.3|5623.5|5632.6|5629.8|5633.6|5630.8|5625.3|5622.5|1302
1582031400000|2020-02-18 13:10:00|5633|5630.2|5636|5633.2|5636.3|5633.5|5631.6|5628.8|666
1582031700000|2020-02-18 13:15:00|5636.3|5633.5|5635.3|5632.5|5639|5636.2|5634|5631.2|679
1582032000000|2020-02-18 13:20:00|5635.6|5632.8|5640|5637.2|5641.6|5638.8|5635.6|5632.8|905
1582032300000|2020-02-18 13:25:00|5640.5|5637.7|5637.3|5634.5|5643.6|5640.8|5637.3|5634.5|1220
1582032600000|2020-02-18 13:30:00|5637.6|5634.8|5640|5637.2|5640.3|5637.5|5637|5634.2|761
1582032900000|2020-02-18 13:35:00|5640.3|5637.5|5637|5634.2|5642|5639.2|5632.6|5629.8|964
1582033200000|2020-02-18 13:40:00|5637.3|5634.5|5636.3|5633.5|5641.3|5638.5|5636.3|5633.5|820
1582033500000|2020-02-18 13:45:00|5637|5634.2|5641.3|5638.5|5641.3|5638.5|5627|5624.2|1093
1582033800000|2020-02-18 13:50:00|5641|5638.2|5646.8|5644|5647|5644.2|5640.6|5637.8|725
1582034100000|2020-02-18 13:55:00|5647|5644.2|5635.3|5632.5|5647|5644.2|5633.1|5630.3|890
1582034400000|2020-02-18 14:00:00|5635.6|5632.8|5637.6|5634.8|5646.3|5643.5|5634.6|5631.8|1265
1582034700000|2020-02-18 14:05:00|5637.8|5635|5638.6|5635.8|5641.3|5638.5|5631.6|5628.8|1498
1582035000000|2020-02-18 14:10:00|5638.3|5635.5|5637.6|5634.8|5639.3|5636.5|5635.6|5632.8|431
1582035300000|2020-02-18 14:15:00|5636.9|5634.1|5625.9|5623.1|5638.3|5635.5|5624.1|5621.3|1289
1582035600000|2020-02-18 14:20:00|5626.6|5623.8|5628.9|5626.1|5631.9|5629.1|5623.6|5620.8|1011
1582035900000|2020-02-18 14:25:00|5628.6|5625.8|5644.6|5641.8|5645.6|5642.8|5628.6|5625.8|1273
1582036200000|2020-02-18 14:30:00|5644.9|5642.1|5663.4|5660.6|5665.9|5663.1|5642.6|5639.8|2754
1582036500000|2020-02-18 14:35:00|5663.3|5660.5|5674.6|5671.8|5679.6|5676.8|5663.3|5660.5|3597
1582036800000|2020-02-18 14:40:00|5675.3|5672.5|5672.3|5669.5|5677.1|5674.3|5668.9|5666.1|1933
1582037100000|2020-02-18 14:45:00|5672.1|5669.3|5672.3|5669.5|5678.3|5675.5|5669.6|5666.8|2074
1582037400000|2020-02-18 14:50:00|5672.6|5669.8|5673.4|5670.6|5677.3|5674.5|5668.3|5665.5|1957
1582037700000|2020-02-18 14:55:00|5673.3|5670.5|5681.9|5679.1|5682.9|5680.1|5672.3|5669.5|2147
1582038000000|2020-02-18 15:00:00|5682.3|5679.5|5694.6|5691.8|5696.3|5693.5|5682.3|5679.5|4078
1582038300000|2020-02-18 15:05:00|5694.3|5691.5|5701.3|5698.5|5705.9|5703.1|5687.9|5685.1|2790
1582038600000|2020-02-18 15:10:00|5701.4|5698.6|5704.9|5702.1|5704.9|5702.1|5691.3|5688.5|1449
1582038900000|2020-02-18 15:15:00|5704.8|5702|5701.3|5698.5|5706.9|5704.1|5697.6|5694.8|1969
1582039200000|2020-02-18 15:20:00|5701.6|5698.8|5693.9|5691.1|5704.3|5701.5|5691.6|5688.8|1344
1582039500000|2020-02-18 15:25:00|5694.1|5691.3|5683.9|5681.1|5694.3|5691.5|5682.6|5679.8|1939
1582039800000|2020-02-18 15:30:00|5683.4|5680.6|5679.3|5676.5|5687.3|5684.5|5672.3|5669.5|1733
1582040100000|2020-02-18 15:35:00|5678.9|5676.1|5696.6|5693.8|5697.6|5694.8|5678.3|5675.5|1757
1582040400000|2020-02-18 15:40:00|5696.1|5693.3|5724.1|5721.3|5724.9|5722.1|5694.4|5691.6|5934
1582040700000|2020-02-18 15:45:00|5724.2|5721.4|5724.6|5721.8|5742.6|5739.8|5723.2|5720.4|11656
1582041000000|2020-02-18 15:50:00|5725.6|5722.8|5715.2|5712.4|5727.4|5724.6|5711.1|5708.3|3094
1582041300000|2020-02-18 15:55:00|5715.7|5712.9|5714.7|5711.9|5721.6|5718.8|5713.6|5710.8|2104
1582041600000|2020-02-18 16:00:00|5713.9|5711.1|5703.9|5701.1|5715.6|5712.8|5703.9|5701.1|2658
1582041900000|2020-02-18 16:05:00|5703.7|5700.9|5691.6|5688.8|5704.9|5702.1|5686.7|5683.9|2093
1582042200000|2020-02-18 16:10:00|5691.9|5689.1|5685.7|5682.9|5695.9|5693.1|5685.4|5682.6|1687
1582042500000|2020-02-18 16:15:00|5685.9|5683.1|5669.7|5666.9|5689.2|5686.4|5664.9|5662.1|4999
1582042800000|2020-02-18 16:20:00|5670.2|5667.4|5671.7|5668.9|5674.9|5672.1|5660.2|5657.4|3457
1582043100000|2020-02-18 16:25:00|5671.6|5668.8|5691.6|5688.8|5692.2|5689.4|5669.2|5666.4|5601
1582043400000|2020-02-18 16:30:00|5691.2|5688.4|5696.6|5693.8|5698.9|5696.1|5687.9|5685.1|3828
1582043700000|2020-02-18 16:35:00|5696.2|5693.4|5691.7|5688.9|5699.9|5697.1|5691.4|5688.6|772
1582044000000|2020-02-18 16:40:00|5691.2|5688.4|5691.9|5689.1|5697.2|5694.4|5687.2|5684.4|2383
1582044300000|2020-02-18 16:45:00|5692.5|5689.7|5693.7|5690.9|5698.2|5695.4|5689.5|5686.7|763
1582044600000|2020-02-18 16:50:00|5693.9|5691.1|5703.9|5701.1|5708.4|5705.6|5693.9|5691.1|1486
1582044900000|2020-02-18 16:55:00|5703.2|5700.4|5705.2|5702.4|5710.9|5708.1|5703.2|5700.4|983
1582045200000|2020-02-18 17:00:00|5704.5|5701.7|5708.2|5705.4|5712.9|5710.1|5702.7|5699.9|1459
1582045500000|2020-02-18 17:05:00|5707.9|5705.1|5703.4|5700.6|5709|5706.2|5699.9|5697.1|1722
1582045800000|2020-02-18 17:10:00|5703.5|5700.7|5707.5|5704.7|5712.2|5709.4|5703.5|5700.7|637
1582046100000|2020-02-18 17:15:00|5708|5705.2|5709.5|5706.7|5710.5|5707.7|5705.5|5702.7|338
1582046400000|2020-02-18 17:20:00|5709.9|5707.1|5706.9|5704.1|5718.2|5715.4|5705.5|5702.7|954
1582046700000|2020-02-18 17:25:00|5707.4|5704.6|5709.5|5706.7|5713.5|5710.7|5707.4|5704.6|580
1582047000000|2020-02-18 17:30:00|5709.9|5707.1|5716|5713.2|5717.5|5714.7|5709.4|5706.6|595
1582047300000|2020-02-18 17:35:00|5716.5|5713.7|5712.5|5709.7|5719.5|5716.7|5709.5|5706.7|757
1582047600000|2020-02-18 17:40:00|5712.9|5710.1|5714.4|5711.6|5716.5|5713.7|5711.9|5709.1|478
1582047900000|2020-02-18 17:45:00|5714|5711.2|5709.5|5706.7|5714.5|5711.7|5705.5|5702.7|658
1582048200000|2020-02-18 17:50:00|5709.9|5707.1|5721.5|5718.7|5724|5721.2|5708|5705.2|1365
1582048500000|2020-02-18 17:55:00|5721.2|5718.4|5718.5|5715.7|5723.2|5720.4|5717.5|5714.7|1749
1582048800000|2020-02-18 18:00:00|5718.8|5716|5731|5728.2|5731.5|5728.7|5718.8|5716|1105
1582049100000|2020-02-18 18:05:00|5730.8|5728|5734.8|5732|5737.2|5734.4|5730.8|5728|1256
1582049400000|2020-02-18 18:10:00|5735.3|5732.5|5730.2|5727.4|5736.8|5734|5730.2|5727.4|646
1582049700000|2020-02-18 18:15:00|5729.8|5727|5731.3|5728.5|5734.2|5731.4|5721.8|5719|2300
1582050000000|2020-02-18 18:20:00|5731.5|5728.7|5736.8|5734|5740.8|5738|5730.5|5727.7|1336
1582050300000|2020-02-18 18:25:00|5737.2|5734.4|5730.5|5727.7|5737.2|5734.4|5730.2|5727.4|772
1582050600000|2020-02-18 18:30:00|5730.2|5727.4|5730.5|5727.7|5734.1|5731.3|5727.5|5724.7|653
1582050900000|2020-02-18 18:35:00|5730.1|5727.3|5730.6|5727.8|5733.8|5731|5727.8|5725|303
1582051200000|2020-02-18 18:40:00|5730.5|5727.7|5732.8|5730|5732.8|5730|5727.1|5724.3|837
1582051500000|2020-02-18 18:45:00|5732.5|5729.7|5732.6|5729.8|5737.8|5735|5728.5|5725.7|978
1582051800000|2020-02-18 18:50:00|5733|5730.2|5730.5|5727.7|5734.1|5731.3|5729.3|5726.5|599
1582052100000|2020-02-18 18:55:00|5730.8|5728|5733.5|5730.7|5735|5732.2|5730.5|5727.7|930
1582052400000|2020-02-18 19:00:00|5733.1|5730.3|5739.1|5736.3|5739.3|5736.5|5732.5|5729.7|1172
1582052700000|2020-02-18 19:05:00|5739.6|5736.8|5732.8|5730|5742.3|5739.5|5730.8|5728|939
1582053000000|2020-02-18 19:10:00|5733.1|5730.3|5743.5|5740.7|5746.5|5743.7|5733.1|5730.3|1168
1582053300000|2020-02-18 19:15:00|5743.1|5740.3|5745.1|5742.3|5751.5|5748.7|5738.5|5735.7|1865
1582053600000|2020-02-18 19:20:00|5745.5|5742.7|5746.1|5743.3|5749.1|5746.3|5738.8|5736|2066
1582053900000|2020-02-18 19:25:00|5746.8|5744|5764.1|5761.3|5767.4|5764.6|5745.9|5743.1|7191
1582054200000|2020-02-18 19:30:00|5763.8|5761|5760.8|5758|5766.1|5763.3|5750.8|5748|2909
1582054500000|2020-02-18 19:35:00|5761.1|5758.3|5760.3|5757.5|5763.3|5760.5|5757.1|5754.3|799
1582054800000|2020-02-18 19:40:00|5760.4|5757.6|5761.4|5758.6|5762.4|5759.6|5758.4|5755.6|433
1582055100000|2020-02-18 19:45:00|5760.4|5757.6|5760.9|5758.1|5761.9|5759.1|5759.4|5756.6|371
1582055400000|2020-02-18 19:50:00|5760.6|5757.8|5757.4|5754.6|5761.4|5758.6|5756.4|5753.6|352
1582055700000|2020-02-18 19:55:00|5757.3|5754.5|5752.4|5749.6|5757.4|5754.6|5752.4|5749.6|293
1582056000000|2020-02-18 20:00:00|5751.4|5748.6|5750.8|5748|5752.4|5749.6|5747.3|5744.5|271
1582056300000|2020-02-18 20:05:00|5750.9|5748.1|5751.7|5748.9|5752.4|5749.6|5748.7|5745.9|212
1582056600000|2020-02-18 20:10:00|5751.4|5748.6|5754.4|5751.6|5755.4|5752.6|5751.4|5748.6|221
1582056900000|2020-02-18 20:15:00|5753.4|5750.6|5756.4|5753.6|5758.4|5755.6|5753.4|5750.6|599
1582057200000|2020-02-18 20:20:00|5755.7|5752.9|5757.7|5754.9|5758.4|5755.6|5755.4|5752.6|226
1582057500000|2020-02-18 20:25:00|5757.9|5755.1|5759.1|5756.3|5759.7|5756.9|5756.4|5753.6|734
1582057800000|2020-02-18 20:30:00|5758.7|5755.9|5758.6|5755.8|5758.7|5755.9|5756.7|5753.9|99
1582058100000|2020-02-18 20:35:00|5758.7|5755.9|5753.7|5750.9|5758.7|5755.9|5750.7|5747.9|262
1582058400000|2020-02-18 20:40:00|5752.7|5749.9|5753.7|5750.9|5755.7|5752.9|5752.7|5749.9|228
1582058700000|2020-02-18 20:45:00|5754.2|5751.4|5752|5749.2|5755.4|5752.6|5751.7|5748.9|266
1582059000000|2020-02-18 20:50:00|5751.7|5748.9|5753|5750.2|5753.7|5750.9|5750.2|5747.4|315
1582059300000|2020-02-18 20:55:00|5752.7|5749.9|5752|5749.2|5753.7|5750.9|5749.7|5746.9|134
1582059600000|2020-02-18 21:00:00|5752.2|5749.4|5749.7|5746.9|5752.7|5749.9|5749.7|5746.9|79
1582059900000|2020-02-18 21:05:00|5750|5747.2|5751.7|5748.9|5753.7|5750.9|5750|5747.2|181
1582060200000|2020-02-18 21:10:00|5752|5749.2|5751.7|5748.9|5753.2|5750.4|5750.7|5747.9|160
1582060500000|2020-02-18 21:15:00|5752|5749.2|5750.5|5747.7|5753.2|5750.4|5749.7|5746.9|115
1582060800000|2020-02-18 21:20:00|5751|5748.2|5753.5|5750.7|5753.7|5750.9|5750.2|5747.4|169
1582061100000|2020-02-18 21:25:00|5753.7|5750.9|5755|5752.2|5755|5752.2|5753.5|5750.7|67
1582061400000|2020-02-18 21:30:00|5756|5753.2|5759.5|5756.7|5761|5758.2|5755.2|5752.4|84
1582061700000|2020-02-18 21:35:00|5759.4|5756.6|5758.5|5755.7|5760|5757.2|5758|5755.2|14
1582062000000|2020-02-18 21:40:00|5758|5755.2|5759.5|5756.7|5760|5757.2|5757.7|5754.9|24
1582062300000|2020-02-18 21:45:00|5759.7|5756.9|5757.2|5754.4|5760.7|5757.9|5757.2|5754.4|39
1582062600000|2020-02-18 21:50:00|5757.3|5754.5|5757.5|5754.7|5758.2|5755.4|5754.2|5751.4|87
1582062900000|2020-02-18 21:55:00|5757.3|5754.5|5753.3|5750.5|5757.3|5754.5|5752.3|5749.5|198
1582063200000|2020-02-18 22:00:00|5751.9|5747.9|5750.8|5748|5753.6|5749.4|5750.2|5746.6|19
1582063500000|2020-02-18 22:05:00|5750.7|5747.9|5751.7|5748.9|5751.7|5748.9|5749.7|5746.9|304
1582063800000|2020-02-18 22:10:00|5751.8|5749|5751.5|5748.7|5752.5|5749.7|5750.8|5747.9|13
1582064100000|2020-02-18 22:15:00|5750.8|5748|5750.8|5748|5752.3|5749.5|5750.8|5747.3|7
1582064400000|2020-02-18 22:20:00|5751|5748.2|5751.8|5749|5754.4|5750.5|5750.8|5747.4|2
1582064700000|2020-02-18 22:25:00|5751.7|5748.9|5750.7|5747.9|5752.3|5749|5750.7|5747.9|2
1582065000000|2020-02-18 22:30:00|5750.8|5748|5749.2|5746.4|5750.8|5748|5747.7|5743.7|23
1582065300000|2020-02-18 22:35:00|5748.8|5746|5752.9|5748.9|5753.3|5748.9|5748.8|5746|2
1582065900000|2020-02-18 22:45:00|5752.5|5749.7|5755.7|5749.7|5755.7|5750|5752.5|5747.7|5
1582066200000|2020-02-18 22:50:00|5755.2|5751.2|5750.8|5748|5756.1|5751.4|5750.8|5747.4|2
1582066500000|2020-02-18 22:55:00|5753.4|5747.4|5751.1|5748.3|5753.4|5748.3|5750.3|5746.9|1
1582074000000|2020-02-19 01:00:00|5752.2|5749.4|5737.2|5734.4|5753.6|5750.8|5736.2|5733.4|596
1582074300000|2020-02-19 01:05:00|5736.9|5734.1|5743.9|5741.1|5745.5|5742.7|5733.9|5731.1|377
1582074600000|2020-02-19 01:10:00|5743.2|5740.4|5747.5|5744.7|5750.5|5747.7|5742.5|5739.7|211
1582074900000|2020-02-19 01:15:00|5746.9|5744.1|5741.8|5739|5747.9|5745.1|5736.9|5734.1|298
1582075200000|2020-02-19 01:20:00|5741.5|5738.7|5747.5|5744.7|5749.5|5746.7|5741.5|5738.7|668
1582075500000|2020-02-19 01:25:00|5746.5|5743.7|5741.5|5738.7|5747.5|5744.7|5740.5|5737.7|301
1582075800000|2020-02-19 01:30:00|5740.5|5737.7|5743.5|5740.7|5746.5|5743.7|5740.5|5737.7|141
1582076100000|2020-02-19 01:35:00|5743.8|5741|5745.2|5742.4|5747|5744.2|5742.5|5739.7|157
1582076400000|2020-02-19 01:40:00|5745.5|5742.7|5761.8|5759|5762.8|5760|5745.5|5742.7|497
1582076700000|2020-02-19 01:45:00|5760.8|5758|5765.5|5762.7|5765.8|5763|5758.8|5756|300
1582077000000|2020-02-19 01:50:00|5765.8|5763|5766.5|5763.7|5769.3|5766.5|5765.5|5762.7|296
1582077300000|2020-02-19 01:55:00|5765.5|5762.7|5770.5|5767.7|5770.5|5767.7|5765|5762.2|230
1582077600000|2020-02-19 02:00:00|5771.1|5768.3|5768|5765.2|5771.1|5768.3|5767.1|5764.3|306
1582077900000|2020-02-19 02:05:00|5767.8|5765|5766.5|5763.7|5768|5765.2|5762.8|5760|178
1582078200000|2020-02-19 02:10:00|5766.8|5764|5764.9|5762.1|5768.8|5766|5764.4|5761.6|90
1582078500000|2020-02-19 02:15:00|5765.4|5762.6|5768.4|5765.6|5768.9|5766.1|5764.9|5762.1|135
1582078800000|2020-02-19 02:20:00|5768.8|5766|5768.4|5765.6|5769.4|5766.6|5768.1|5765.3|37
1582079100000|2020-02-19 02:25:00|5769.4|5766.6|5771.4|5768.6|5771.4|5768.6|5768.4|5765.6|210
1582079400000|2020-02-19 02:30:00|5771.8|5769|5770.4|5767.6|5772.8|5770|5769.8|5767|123
1582079700000|2020-02-19 02:35:00|5771.4|5768.6|5771.8|5769|5772.8|5770|5769.8|5767|111
1582080000000|2020-02-19 02:40:00|5772.1|5769.3|5771.4|5768.6|5772.8|5770|5770.4|5767.6|63
1582080300000|2020-02-19 02:45:00|5771.8|5769|5771.8|5769|5771.8|5769|5769.8|5767|144
1582080600000|2020-02-19 02:50:00|5771.3|5768.5|5770.4|5767.6|5771.8|5769|5769.9|5767.1|65
1582080900000|2020-02-19 02:55:00|5770.1|5767.3|5772.8|5770|5773.8|5771|5769.4|5766.6|194
1582081200000|2020-02-19 03:00:00|5772.4|5769.6|5775.4|5772.6|5775.4|5772.6|5771.4|5768.6|219
1582081500000|2020-02-19 03:05:00|5775.7|5772.9|5787.7|5784.9|5787.7|5784.9|5775.7|5772.9|631
1582081800000|2020-02-19 03:10:00|5788.1|5785.3|5794.6|5791.8|5799.2|5796.4|5787.4|5784.6|828
1582082100000|2020-02-19 03:15:00|5794.2|5791.4|5813.1|5810.3|5814.2|5811.4|5794.2|5791.4|750
1582082400000|2020-02-19 03:20:00|5813.4|5810.6|5814.7|5811.9|5814.7|5811.9|5808.4|5805.6|446
1582082700000|2020-02-19 03:25:00|5814.4|5811.6|5811.7|5808.9|5816.1|5813.3|5810.7|5807.9|396
1582083000000|2020-02-19 03:30:00|5812.7|5809.9|5811.7|5808.9|5814.4|5811.6|5809.7|5806.9|307
1582083300000|2020-02-19 03:35:00|5811.6|5808.8|5808.6|5805.8|5811.6|5808.8|5807.7|5804.9|138
1582083600000|2020-02-19 03:40:00|5808.1|5805.3|5818.4|5815.6|5818.4|5815.6|5807.7|5804.9|171
1582083900000|2020-02-19 03:45:00|5818|5815.2|5817.2|5814.4|5819.7|5816.9|5814.6|5811.8|314
1582084200000|2020-02-19 03:50:00|5817.4|5814.6|5819.7|5816.9|5820.7|5817.9|5816.9|5814.1|100
1582084500000|2020-02-19 03:55:00|5820.1|5817.3|5815.7|5812.9|5821.9|5819.1|5815.7|5812.9|130
1582084800000|2020-02-19 04:00:00|5816.1|5813.3|5813.1|5810.3|5817.2|5814.4|5812.7|5809.9|123
1582085100000|2020-02-19 04:05:00|5813.2|5810.4|5813.9|5811.1|5817.7|5814.9|5812.4|5809.6|35
1582085400000|2020-02-19 04:10:00|5814.2|5811.4|5816|5813.2|5817.2|5814.4|5813.7|5810.9|644
1582085700000|2020-02-19 04:15:00|5816.7|5813.9|5815.7|5812.9|5817.7|5814.9|5814.2|5811.4|16
1582086000000|2020-02-19 04:20:00|5816|5813.2|5818.9|5816.1|5820.4|5817.6|5814.4|5811.6|55
1582086300000|2020-02-19 04:25:00|5818.7|5815.9|5815.7|5812.9|5818.9|5816.1|5815.7|5812.9|22
1582086600000|2020-02-19 04:30:00|5815|5812.2|5814.5|5811.7|5815.7|5812.9|5813.7|5810.9|26
1582086900000|2020-02-19 04:35:00|5814.7|5811.9|5817.3|5814.5|5817.3|5814.5|5814.7|5811.9|92
1582087200000|2020-02-19 04:40:00|5818|5815.2|5817.7|5814.9|5819.7|5816.9|5816.7|5813.9|82
1582087500000|2020-02-19 04:45:00|5818|5815.2|5817.7|5814.9|5818.7|5815.9|5817.7|5814.9|20
1582087800000|2020-02-19 04:50:00|5817.8|5815|5818.5|5815.7|5819.7|5816.9|5816.7|5813.9|73
1582088100000|2020-02-19 04:55:00|5818.4|5815.6|5818.7|5815.9|5819|5816.2|5817.5|5814.7|29
1582088400000|2020-02-19 05:00:00|5819|5816.2|5819.8|5817|5821.3|5818.5|5818|5815.2|50
1582088700000|2020-02-19 05:05:00|5818|5815.2|5818|5815.2|5820|5817.2|5817|5814.2|735
1582089000000|2020-02-19 05:10:00|5818.3|5815.5|5812.7|5809.9|5819|5816.2|5812.7|5809.9|208
1582089300000|2020-02-19 05:15:00|5813|5810.2|5810.4|5807.6|5813|5810.2|5810|5807.2|186
1582089600000|2020-02-19 05:20:00|5811.1|5808.3|5809.2|5806.4|5811.1|5808.3|5806.2|5803.4|304
1582089900000|2020-02-19 05:25:00|5809.7|5806.9|5805|5802.2|5810.7|5807.9|5803.9|5801.1|215
1582090200000|2020-02-19 05:30:00|5805.4|5802.6|5808.4|5805.6|5809|5806.2|5803.4|5800.6|363
1582090500000|2020-02-19 05:35:00|5808|5805.2|5808.4|5805.6|5811.7|5808.9|5807|5804.2|116
1582090800000|2020-02-19 05:40:00|5807.9|5805.1|5810.5|5807.7|5810.5|5807.7|5807.9|5805.1|100
1582091100000|2020-02-19 05:45:00|5810.7|5807.9|5806.4|5803.6|5810.7|5807.9|5802.7|5799.9|217
1582091400000|2020-02-19 05:50:00|5805.7|5802.9|5806.5|5803.7|5809.9|5807.1|5805.5|5802.7|102
1582091700000|2020-02-19 05:55:00|5806.7|5803.9|5803.7|5800.9|5807.7|5804.9|5803.7|5800.9|113
1582092000000|2020-02-19 06:00:00|5804.4|5801.6|5801.7|5798.9|5804.4|5801.6|5801.4|5798.6|222
1582092300000|2020-02-19 06:05:00|5802.4|5799.6|5803.4|5800.6|5806.1|5803.3|5801.4|5798.6|603
1582092600000|2020-02-19 06:10:00|5802|5799.2|5801.5|5798.7|5803.4|5800.6|5800.4|5797.6|116
1582092900000|2020-02-19 06:15:00|5802|5799.2|5800.9|5798.1|5802|5799.2|5797.4|5794.6|133
1582093200000|2020-02-19 06:20:00|5801.2|5798.4|5800.5|5797.7|5803.4|5800.6|5800.4|5797.6|63
1582093500000|2020-02-19 06:25:00|5800.4|5797.6|5800.4|5797.6|5802.5|5799.7|5800|5797.2|63
1582093800000|2020-02-19 06:30:00|5800.5|5797.7|5798.4|5795.6|5803.7|5800.9|5798.4|5795.6|85
1582094100000|2020-02-19 06:35:00|5799.4|5796.6|5800.3|5797.5|5802.4|5799.6|5798|5795.2|101
1582094400000|2020-02-19 06:40:00|5799.5|5796.7|5797|5794.2|5800.3|5797.5|5797|5794.2|83
1582094700000|2020-02-19 06:45:00|5797.3|5794.5|5792.3|5789.5|5797.7|5794.9|5791.8|5789|261
1582095000000|2020-02-19 06:50:00|5792.2|5789.4|5796.7|5793.9|5797.2|5794.4|5792.2|5789.4|49
1582095300000|2020-02-19 06:55:00|5796.2|5793.4|5795.2|5792.4|5796.7|5793.9|5795.2|5792.4|44
1582095600000|2020-02-19 07:00:00|5794.7|5791.9|5795|5792.2|5796.3|5793.5|5792.7|5789.9|411
1582095900000|2020-02-19 07:05:00|5795.3|5792.5|5797|5794.2|5799.3|5796.5|5795.3|5792.5|300
1582096200000|2020-02-19 07:10:00|5797.3|5794.5|5798.3|5795.5|5799|5796.2|5796.3|5793.5|82
1582096500000|2020-02-19 07:15:00|5798.6|5795.8|5804|5801.2|5805.3|5802.5|5798.3|5795.5|203
1582096800000|2020-02-19 07:20:00|5804.3|5801.5|5810.5|5807.7|5810.5|5807.7|5803|5800.2|442
1582097100000|2020-02-19 07:25:00|5810.6|5807.8|5811.3|5808.5|5812.8|5810|5809.5|5806.7|166
1582097400000|2020-02-19 07:30:00|5811|5808.2|5810.3|5807.5|5814.3|5811.5|5809|5806.2|251
1582097700000|2020-02-19 07:35:00|5810.5|5807.7|5809.3|5806.5|5811.5|5808.7|5809|5806.2|119
1582098000000|2020-02-19 07:40:00|5809.5|5806.7|5810.8|5808|5811.7|5808.9|5807.3|5804.5|824
1582098300000|2020-02-19 07:45:00|5810.5|5807.7|5811|5808.2|5811.1|5808.3|5808|5805.2|511
1582098600000|2020-02-19 07:50:00|5810.6|5807.8|5810|5807.2|5811.3|5808.5|5809.6|5806.8|284
1582098900000|2020-02-19 07:55:00|5809.6|5806.8|5808|5805.2|5810.6|5807.8|5807|5804.2|311
1582099200000|2020-02-19 08:00:00|5808.1|5805.3|5802.9|5800.1|5810|5807.2|5802.3|5799.5|587
1582099500000|2020-02-19 08:05:00|5802.6|5799.8|5799.9|5797.1|5802.9|5800.1|5793.9|5791.1|1021
1582099800000|2020-02-19 08:10:00|5799.4|5796.6|5804.1|5801.3|5805.1|5802.3|5797.6|5794.8|745
1582100100000|2020-02-19 08:15:00|5804.6|5801.8|5803.9|5801.1|5810.8|5808|5801.6|5798.8|1160
1582100400000|2020-02-19 08:20:00|5804.6|5801.8|5801.3|5798.5|5808.6|5805.8|5800.9|5798.1|2972
1582100700000|2020-02-19 08:25:00|5801.6|5798.8|5800.6|5797.8|5805.1|5802.3|5792.6|5789.8|3424
1582101000000|2020-02-19 08:30:00|5800.4|5797.6|5791.1|5788.3|5804.2|5801.4|5790.1|5787.3|4040
1582101300000|2020-02-19 08:35:00|5791|5788.2|5796.8|5794|5800.4|5797.6|5790.8|5788|1703
1582101600000|2020-02-19 08:40:00|5797.3|5794.5|5794.3|5791.5|5798.8|5796|5790.6|5787.8|2104
1582101900000|2020-02-19 08:45:00|5793.9|5791.1|5791.1|5788.3|5794.3|5791.5|5789.6|5786.8|860
1582102200000|2020-02-19 08:50:00|5791.3|5788.5|5793|5790.2|5795|5792.2|5790.1|5787.3|991
1582102500000|2020-02-19 08:55:00|5793.1|5790.3|5793.5|5790.7|5797|5794.2|5793.1|5790.3|737
1582102800000|2020-02-19 09:00:00|5793|5790.2|5800.6|5797.8|5800.6|5797.8|5787|5784.2|1119
1582103100000|2020-02-19 09:05:00|5800.3|5797.5|5793|5790.2|5805.6|5802.8|5793|5790.2|717
1582103400000|2020-02-19 09:10:00|5792.9|5790.1|5796.9|5794.1|5798.3|5795.5|5792.9|5790.1|667
1582103700000|2020-02-19 09:15:00|5795.9|5793.1|5794.9|5792.1|5800.3|5797.5|5794.9|5792.1|408
1582104000000|2020-02-19 09:20:00|5794.8|5792|5799.9|5797.1|5801.1|5798.3|5793.3|5790.5|476
1582104300000|2020-02-19 09:25:00|5800.4|5797.6|5803.2|5800.4|5804.9|5802.1|5798.9|5796.1|519
1582104600000|2020-02-19 09:30:00|5803.6|5800.8|5803.4|5800.6|5803.7|5800.9|5799.9|5797.1|401
1582104900000|2020-02-19 09:35:00|5803.2|5800.4|5801.2|5798.4|5808.2|5805.4|5798|5795.2|1255
1582105200000|2020-02-19 09:40:00|5801.5|5798.7|5805.5|5802.7|5805.7|5802.9|5800.5|5797.7|637
1582105500000|2020-02-19 09:45:00|5805.8|5803|5809.8|5807|5811.5|5808.7|5805.5|5802.7|663
1582105800000|2020-02-19 09:50:00|5808.8|5806|5827.5|5824.7|5829.5|5826.7|5808.8|5806|2497
1582106100000|2020-02-19 09:55:00|5828|5825.2|5823.3|5820.5|5828.1|5825.3|5821|5818.2|2107
1582106400000|2020-02-19 10:00:00|5823.5|5820.7|5830.8|5828|5833|5830.2|5823.1|5820.3|1961
1582106700000|2020-02-19 10:05:00|5831.1|5828.3|5832.8|5830|5837.4|5834.6|5830.1|5827.3|1651
1582107000000|2020-02-19 10:10:00|5833.5|5830.7|5836.1|5833.3|5839.8|5837|5832.1|5829.3|1138
1582107300000|2020-02-19 10:15:00|5835.8|5833|5837.8|5835|5839.8|5837|5835.8|5833|2648
1582107600000|2020-02-19 10:20:00|5838.1|5835.3|5831.1|5828.3|5841.1|5838.3|5831.1|5828.3|2572
1582107900000|2020-02-19 10:25:00|5830.8|5828|5838.3|5835.5|5838.4|5835.6|5829.5|5826.7|1702
1582108200000|2020-02-19 10:30:00|5837.8|5835|5830.8|5828|5838.3|5835.5|5828.8|5826|832
1582108500000|2020-02-19 10:35:00|5830.4|5827.6|5825.5|5822.7|5830.4|5827.6|5824.5|5821.7|1276
1582108800000|2020-02-19 10:40:00|5825.1|5822.3|5829.4|5826.6|5830.8|5828|5824.8|5822|753
1582109100000|2020-02-19 10:45:00|5829.8|5827|5827.1|5824.3|5829.8|5827|5823.5|5820.7|1465
1582109400000|2020-02-19 10:50:00|5826.8|5824|5827|5824.2|5831.1|5828.3|5824|5821.2|911
1582109700000|2020-02-19 10:55:00|5827.1|5824.3|5825.8|5823|5828.8|5826|5825.4|5822.6|701
1582110000000|2020-02-19 11:00:00|5826.1|5823.3|5824.1|5821.3|5828.1|5825.3|5822.4|5819.6|534
1582110300000|2020-02-19 11:05:00|5823.7|5820.9|5821.1|5818.3|5825.6|5822.8|5818.9|5816.1|669
1582110600000|2020-02-19 11:10:00|5821.2|5818.4|5825.4|5822.6|5828.5|5825.7|5821.1|5818.3|562
1582110900000|2020-02-19 11:15:00|5825.5|5822.7|5821.2|5818.4|5831.4|5828.6|5821.1|5818.3|757
1582111200000|2020-02-19 11:20:00|5821.4|5818.6|5824.7|5821.9|5828.4|5825.6|5821.4|5818.6|192
1582111500000|2020-02-19 11:25:00|5825.1|5822.3|5825.2|5822.4|5826.4|5823.6|5817.7|5814.9|747
1582111800000|2020-02-19 11:30:00|5825.1|5822.3|5830.3|5827.5|5832.5|5829.7|5825.1|5822.3|1287
1582112100000|2020-02-19 11:35:00|5830.7|5827.9|5832.3|5829.5|5836.7|5833.9|5830.2|5827.4|607
1582112400000|2020-02-19 11:40:00|5832.2|5829.4|5834.3|5831.5|5835.3|5832.5|5832|5829.2|383
1582112700000|2020-02-19 11:45:00|5834.7|5831.9|5841.2|5838.4|5842.8|5840|5833.3|5830.5|423
1582113000000|2020-02-19 11:50:00|5840.8|5838|5839.6|5836.8|5848.3|5845.5|5839.6|5836.8|1015
1582113300000|2020-02-19 11:55:00|5840|5837.2|5840|5837.2|5842.6|5839.8|5839|5836.2|359
1582113600000|2020-02-19 12:00:00|5839.8|5837|5839.3|5836.5|5843|5840.2|5839.3|5836.5|774
1582113900000|2020-02-19 12:05:00|5839.6|5836.8|5837.2|5834.4|5841.2|5838.4|5835.3|5832.5|369
1582114200000|2020-02-19 12:10:00|5837.5|5834.7|5835.3|5832.5|5837.7|5834.9|5830.7|5827.9|636
1582114500000|2020-02-19 12:15:00|5835.5|5832.7|5831.8|5829|5836.3|5833.5|5828.3|5825.5|225
1582114800000|2020-02-19 12:20:00|5832|5829.2|5829.7|5826.9|5835|5832.2|5827.7|5824.9|479
1582115100000|2020-02-19 12:25:00|5829|5826.2|5829.3|5826.5|5829.8|5827|5827.7|5824.9|341
1582115400000|2020-02-19 12:30:00|5828.8|5826|5825.8|5823|5830|5827.2|5824.7|5821.9|192
1582115700000|2020-02-19 12:35:00|5825.3|5822.5|5824.8|5822|5826.3|5823.5|5822|5819.2|248
1582116000000|2020-02-19 12:40:00|5825|5822.2|5827.3|5824.5|5829.3|5826.5|5825|5822.2|547
1582116300000|2020-02-19 12:45:00|5828.2|5825.4|5822.5|5819.7|5834.3|5831.5|5822|5819.2|553
1582116600000|2020-02-19 12:50:00|5822.3|5819.5|5830.3|5827.5|5830.3|5827.5|5820|5817.2|1066
1582116900000|2020-02-19 12:55:00|5830.8|5828|5833.4|5830.6|5834.3|5831.5|5829.3|5826.5|305
1582117200000|2020-02-19 13:00:00|5833.8|5831|5830.2|5827.4|5837.6|5834.8|5830.2|5827.4|781
1582117500000|2020-02-19 13:05:00|5830.6|5827.8|5834.6|5831.8|5835.9|5833.1|5830.2|5827.4|289
1582117800000|2020-02-19 13:10:00|5834.2|5831.4|5835.6|5832.8|5836.9|5834.1|5833.6|5830.8|352
1582118100000|2020-02-19 13:15:00|5835.7|5832.9|5833.6|5830.8|5837.6|5834.8|5831.6|5828.8|715
1582118400000|2020-02-19 13:20:00|5833.9|5831.1|5842.5|5839.7|5844.4|5841.6|5833.9|5831.1|961
1582118700000|2020-02-19 13:25:00|5842.9|5840.1|5840.8|5838|5844.9|5842.1|5839|5836.2|757
1582119000000|2020-02-19 13:30:00|5841|5838.2|5841.4|5838.6|5850.1|5847.3|5840.8|5838|7189
1582119300000|2020-02-19 13:35:00|5841.1|5838.3|5844.4|5841.6|5848.4|5845.6|5841.1|5838.3|1030
1582119600000|2020-02-19 13:40:00|5844.6|5841.8|5846.6|5843.8|5848.7|5845.9|5842.4|5839.6|934
1582119900000|2020-02-19 13:45:00|5846.4|5843.6|5847.2|5844.4|5849.1|5846.3|5843.6|5840.8|1529
1582120200000|2020-02-19 13:50:00|5847.4|5844.6|5847.3|5844.5|5848.4|5845.6|5845.4|5842.6|2041
1582120500000|2020-02-19 13:55:00|5847.4|5844.6|5842.8|5840|5859.7|5856.9|5842.4|5839.6|2701
1582120800000|2020-02-19 14:00:00|5842.4|5839.6|5850.7|5847.9|5858.4|5855.6|5839.8|5837|2154
1582121100000|2020-02-19 14:05:00|5850.6|5847.8|5829.4|5826.6|5856.7|5853.9|5827.1|5824.3|2609
1582121400000|2020-02-19 14:10:00|5829.1|5826.3|5837.8|5835|5844.4|5841.6|5827.8|5825|2547
1582121700000|2020-02-19 14:15:00|5837.4|5834.6|5849.4|5846.6|5849.4|5846.6|5835.3|5832.5|1533
1582122000000|2020-02-19 14:20:00|5849|5846.2|5852.7|5849.9|5854.4|5851.6|5843.7|5840.9|1998
1582122300000|2020-02-19 14:25:00|5852.4|5849.6|5863.7|5860.9|5865.7|5862.9|5852.4|5849.6|1954
1582122600000|2020-02-19 14:30:00|5863.8|5861|5854.7|5851.9|5869.7|5866.9|5851.3|5848.5|2523
1582122900000|2020-02-19 14:35:00|5854.4|5851.6|5842.9|5840.1|5859.8|5857|5841.7|5838.9|2369
1582123200000|2020-02-19 14:40:00|5842.5|5839.7|5842.4|5839.6|5846.4|5843.6|5839.9|5837.1|1815
1582123500000|2020-02-19 14:45:00|5843.4|5840.6|5843.1|5840.3|5847.9|5845.1|5840.7|5837.9|950
1582123800000|2020-02-19 14:50:00|5843.2|5840.4|5838.1|5835.3|5846.4|5843.6|5838.1|5835.3|1462
1582124100000|2020-02-19 14:55:00|5838.2|5835.4|5832.9|5830.1|5844.1|5841.3|5831.1|5828.3|2249
1582124400000|2020-02-19 15:00:00|5832.6|5829.8|5830.5|5827.7|5835.8|5833|5825.1|5822.3|3362
1582124700000|2020-02-19 15:05:00|5829.6|5826.8|5827.5|5824.7|5832.2|5829.4|5825.6|5822.8|1662
1582125000000|2020-02-19 15:10:00|5827.2|5824.4|5822.5|5819.7|5827.2|5824.4|5820|5817.2|1428
1582125300000|2020-02-19 15:15:00|5822.3|5819.5|5817.1|5814.3|5825.5|5822.7|5815.2|5812.4|2130
1582125600000|2020-02-19 15:20:00|5817.5|5814.7|5824|5821.2|5824.8|5822|5816.5|5813.7|2731
1582125900000|2020-02-19 15:25:00|5823.8|5821|5828.6|5825.8|5831.8|5829|5818.3|5815.5|1808
1582126200000|2020-02-19 15:30:00|5829.1|5826.3|5838.1|5835.3|5839.7|5836.9|5828.5|5825.7|1070
1582126500000|2020-02-19 15:35:00|5838.2|5835.4|5848.7|5845.9|5850.7|5847.9|5838.1|5835.3|2971
1582126800000|2020-02-19 15:40:00|5848.1|5845.3|5847|5844.2|5854.4|5851.6|5842.4|5839.6|906
1582127100000|2020-02-19 15:45:00|5846|5843.2|5851.9|5849.1|5857.7|5854.9|5846|5843.2|1687
1582127400000|2020-02-19 15:50:00|5851.5|5848.7|5860|5857.2|5863|5860.2|5849|5846.2|1332
1582127700000|2020-02-19 15:55:00|5860.4|5857.6|5870|5867.2|5871|5868.2|5860.4|5857.6|2811
1582128000000|2020-02-19 16:00:00|5869.4|5866.6|5872.3|5869.5|5877.9|5875.1|5867.9|5865.1|3088
1582128300000|2020-02-19 16:05:00|5872.7|5869.9|5864.7|5861.9|5873.3|5870.5|5862.3|5859.5|1617
1582128600000|2020-02-19 16:10:00|5865.2|5862.4|5876.1|5873.3|5877.6|5874.8|5862.3|5859.5|3352
1582128900000|2020-02-19 16:15:00|5876.6|5873.8|5871.6|5868.8|5879.6|5876.8|5866.6|5863.8|2880
1582129200000|2020-02-19 16:20:00|5872|5869.2|5891.3|5888.5|5892.3|5889.5|5871|5868.2|5411
1582129500000|2020-02-19 16:25:00|5891.6|5888.8|5905.9|5903.1|5911.3|5908.5|5880.3|5877.5|6734
1582129800000|2020-02-19 16:30:00|5906.6|5903.8|5898.3|5895.5|5911.3|5908.5|5893|5890.2|5057
1582130100000|2020-02-19 16:35:00|5899|5896.2|5902.3|5899.5|5904.3|5901.5|5892.3|5889.5|1994
1582130400000|2020-02-19 16:40:00|5902.7|5899.9|5890.4|5887.6|5910|5907.2|5889|5886.2|3511
1582130700000|2020-02-19 16:45:00|5890|5887.2|5887.2|5884.4|5893.7|5890.9|5884.7|5881.9|2429
1582131000000|2020-02-19 16:50:00|5887.4|5884.6|5893.4|5890.6|5893.7|5890.9|5884.1|5881.3|932
1582131300000|2020-02-19 16:55:00|5893.7|5890.9|5891|5888.2|5894.7|5891.9|5889.2|5886.4|1080
1582131600000|2020-02-19 17:00:00|5890.7|5887.9|5891.7|5888.9|5893|5890.2|5886.7|5883.9|1057
1582131900000|2020-02-19 17:05:00|5892|5889.2|5894.3|5891.5|5896.8|5894|5891|5888.2|667
1582132200000|2020-02-19 17:10:00|5894.7|5891.9|5898.3|5895.5|5902.7|5899.9|5891.7|5888.9|1065
1582132500000|2020-02-19 17:15:00|5898.8|5896|5897.7|5894.9|5902.7|5899.9|5893.7|5890.9|877
1582132800000|2020-02-19 17:20:00|5897.8|5895|5901.1|5898.3|5904.5|5901.7|5895.7|5892.9|2454
1582133100000|2020-02-19 17:25:00|5901|5898.2|5902.5|5899.7|5908.5|5905.7|5900.2|5897.4|1449
1582133400000|2020-02-19 17:30:00|5902.9|5900.1|5910.5|5907.7|5912.2|5909.4|5902.5|5899.7|1374
1582133700000|2020-02-19 17:35:00|5909.8|5907|5911.2|5908.4|5912.2|5909.4|5904.8|5902|940
1582134000000|2020-02-19 17:40:00|5910.8|5908|5911.5|5908.7|5915.2|5912.4|5910.2|5907.4|1137
1582134300000|2020-02-19 17:45:00|5911.7|5908.9|5908.5|5905.7|5915.2|5912.4|5905.2|5902.4|1028
1582134600000|2020-02-19 17:50:00|5909.2|5906.4|5907|5904.2|5910.7|5907.9|5903.5|5900.7|876
1582134900000|2020-02-19 17:55:00|5907.4|5904.6|5900.2|5897.4|5908.5|5905.7|5900.2|5897.4|1449
1582135200000|2020-02-19 18:00:00|5900.7|5897.9|5904.5|5901.7|5911.6|5908.8|5900.2|5897.4|1413
1582135500000|2020-02-19 18:05:00|5904.2|5901.4|5896.5|5893.7|5904.5|5901.7|5896.5|5893.7|768
1582135800000|2020-02-19 18:10:00|5896.2|5893.4|5904|5901.2|5907.1|5904.3|5893.2|5890.4|1543
1582136100000|2020-02-19 18:15:00|5904.5|5901.7|5898.1|5895.3|5911.5|5908.7|5896.6|5893.8|606
1582136400000|2020-02-19 18:20:00|5898.6|5895.8|5901.5|5898.7|5904.5|5901.7|5898.1|5895.3|722
1582136700000|2020-02-19 18:25:00|5901.2|5898.4|5898.1|5895.3|5902.3|5899.5|5893.5|5890.7|557
1582137000000|2020-02-19 18:30:00|5898.5|5895.7|5896.1|5893.3|5902.8|5900|5896.1|5893.3|1107
1582137300000|2020-02-19 18:35:00|5896.5|5893.7|5892.5|5889.7|5896.8|5894|5889.5|5886.7|1445
1582137600000|2020-02-19 18:40:00|5892.1|5889.3|5894.8|5892|5895.8|5893|5887.5|5884.7|768
1582137900000|2020-02-19 18:45:00|5894.5|5891.7|5897.5|5894.7|5898.5|5895.7|5892.6|5889.8|1065
1582138200000|2020-02-19 18:50:00|5896.5|5893.7|5896.5|5893.7|5897.5|5894.7|5894.8|5892|497
1582138500000|2020-02-19 18:55:00|5895.5|5892.7|5893.3|5890.5|5896.5|5893.7|5890.5|5887.7|1148
1582138800000|2020-02-19 19:00:00|5893.4|5890.6|5892.2|5889.4|5897.7|5894.9|5890.7|5887.9|1236
1582139100000|2020-02-19 19:05:00|5892.7|5889.9|5894.7|5891.9|5898.7|5895.9|5890|5887.2|1654
1582139400000|2020-02-19 19:10:00|5895.4|5892.6|5890.7|5887.9|5895.6|5892.8|5888.7|5885.9|993
1582139700000|2020-02-19 19:15:00|5891.1|5888.3|5887.7|5884.9|5893.7|5890.9|5886.7|5883.9|1056
1582140000000|2020-02-19 19:20:00|5888.1|5885.3|5885.7|5882.9|5890.6|5887.8|5881.7|5878.9|1419
1582140300000|2020-02-19 19:25:00|5885.9|5883.1|5889.2|5886.4|5892.7|5889.9|5881|5878.2|7937
1582140600000|2020-02-19 19:30:00|5888.8|5886|5889|5886.2|5889.8|5887|5884.2|5881.4|3193
1582140900000|2020-02-19 19:35:00|5889.1|5886.3|5897.2|5894.4|5897.5|5894.7|5887.9|5885.1|1377
1582141200000|2020-02-19 19:40:00|5897.9|5895.1|5901|5898.2|5901.5|5898.7|5893.9|5891.1|590
1582141500000|2020-02-19 19:45:00|5901.5|5898.7|5897.5|5894.7|5901.8|5899|5896.5|5893.7|501
1582141800000|2020-02-19 19:50:00|5897.2|5894.4|5898.2|5895.4|5900|5897.2|5897.2|5894.4|245
1582142100000|2020-02-19 19:55:00|5897.9|5895.1|5898.5|5895.7|5898.5|5895.7|5894.9|5892.1|572
1582142400000|2020-02-19 20:00:00|5898.2|5895.4|5892.2|5889.4|5898.2|5895.4|5890.2|5887.4|279
1582142700000|2020-02-19 20:05:00|5892.1|5889.3|5888.1|5885.3|5895.4|5892.6|5888.1|5885.3|838
1582143000000|2020-02-19 20:10:00|5888.3|5885.5|5888.4|5885.6|5888.4|5885.6|5886.4|5883.6|176
1582143300000|2020-02-19 20:15:00|5887.7|5884.9|5888.4|5885.6|5889.4|5886.6|5886.4|5883.6|119
1582143600000|2020-02-19 20:20:00|5888.3|5885.5|5886.4|5883.6|5889.4|5886.6|5886.4|5883.6|140
1582143900000|2020-02-19 20:25:00|5886.6|5883.8|5886.4|5883.6|5886.6|5883.8|5884.8|5882|495
1582144200000|2020-02-19 20:30:00|5886.1|5883.3|5883.8|5881|5886.4|5883.6|5882.8|5880|353
1582144500000|2020-02-19 20:35:00|5883.4|5880.6|5876|5873.2|5883.4|5880.6|5875.1|5872.3|690
1582144800000|2020-02-19 20:40:00|5875.9|5873.1|5875.9|5873.1|5878.9|5876.1|5875.3|5872.5|276
1582145100000|2020-02-19 20:45:00|5874.4|5871.6|5875.4|5872.6|5876.4|5873.6|5873.4|5870.6|268
1582145400000|2020-02-19 20:50:00|5874.7|5871.9|5876.7|5873.9|5878.2|5875.4|5873.7|5870.9|858
1582145700000|2020-02-19 20:55:00|5876.5|5873.7|5874.7|5871.9|5876.7|5873.9|5873.7|5870.9|145
1582146000000|2020-02-19 21:00:00|5875.2|5872.4|5879.2|5876.4|5880.2|5877.4|5875.2|5872.4|187
1582146300000|2020-02-19 21:05:00|5878.7|5875.9|5878.2|5875.4|5878.7|5875.9|5876.7|5873.9|203
1582146600000|2020-02-19 21:10:00|5877.9|5875.1|5878.5|5875.7|5879.5|5876.7|5876.7|5873.6|155
1582146900000|2020-02-19 21:15:00|5878.4|5875.6|5872.7|5869.9|5878.4|5875.6|5872.7|5869.9|215
1582147200000|2020-02-19 21:20:00|5873|5870.2|5874.6|5871.8|5874.6|5871.8|5872.6|5869.8|204
1582147500000|2020-02-19 21:25:00|5875.5|5872.7|5878.1|5875.3|5878.1|5875.3|5875|5872.2|84
1582147800000|2020-02-19 21:30:00|5878.3|5875.5|5900|5897.2|5904.8|5902|5878.3|5875.5|323
1582148100000|2020-02-19 21:35:00|5899.8|5897|5909|5906.2|5910.3|5907.5|5899|5895.6|550
1582148400000|2020-02-19 21:40:00|5908.6|5905.8|5904.1|5901.3|5910|5907.2|5903.4|5900.6|138
1582148700000|2020-02-19 21:45:00|5903.5|5900.7|5899.8|5897|5904.3|5901.5|5899|5896.2|86
1582149000000|2020-02-19 21:50:00|5899.5|5896.7|5899.5|5896.7|5904.6|5901.8|5897.8|5894|97
1582149300000|2020-02-19 21:55:00|5899.3|5896.5|5903.9|5899.9|5909.5|5906.7|5898.5|5895.7|329
1582149600000|2020-02-19 22:00:00|5903.1|5900.3|5902.2|5898.2|5903.2|5900.3|5899.6|5896.8|34
1582149900000|2020-02-19 22:05:00|5902.6|5898.6|5902.5|5899.7|5902.6|5899.7|5902.1|5898.6|5
1582150200000|2020-02-19 22:10:00|5902.6|5899.8|5903.8|5901|5904.3|5901.5|5902.6|5899.8|5
1582150500000|2020-02-19 22:15:00|5903.9|5901.1|5905.4|5899.4|5906.3|5903.1|5903.9|5898.9|19
1582150800000|2020-02-19 22:20:00|5905.5|5899.5|5906|5900|5906|5902.6|5904.7|5899.5|1
1582151100000|2020-02-19 22:25:00|5904.5|5900.5|5901.4|5898.6|5904.5|5901|5901.4|5898.6|2
1582151400000|2020-02-19 22:30:00|5903.4|5900.6|5905.4|5902.6|5905.4|5902.6|5903.4|5900.6|3
1582151700000|2020-02-19 22:35:00|5908.5|5904.5|5908.2|5902.2|5909|5904.5|5907.2|5901.2|9
1582152000000|2020-02-19 22:40:00|5907.1|5904.3|5908.5|5902.5|5908.6|5905.8|5907.1|5902.2|1
1582152600000|2020-02-19 22:50:00|5908.7|5902.7|5908|5905.2|5909.7|5905.3|5908|5902.5|20
1582152900000|2020-02-19 22:55:00|5908.5|5904.5|5906.5|5902.5|5908.5|5904.5|5903.9|5900.6|21
1582160400000|2020-02-20 01:00:00|5898.8|5896|5922|5919.2|5924.3|5921.5|5894.8|5892|1452
1582160700000|2020-02-20 01:05:00|5922.3|5919.5|5928.2|5925.4|5929.2|5926.4|5917.3|5914.5|544
1582161000000|2020-02-20 01:10:00|5927.8|5925|5930|5927.2|5931|5928.2|5924.6|5921.8|345
1582161300000|2020-02-20 01:15:00|5930.1|5927.3|5934.2|5931.4|5934.7|5931.9|5928.2|5925.4|509
1582161600000|2020-02-20 01:20:00|5933.9|5931.1|5932.7|5929.9|5933.9|5931.1|5932.5|5929.7|509
1582161900000|2020-02-20 01:25:00|5933|5930.2|5935.5|5932.7|5936.5|5933.7|5932.5|5929.7|317
1582162200000|2020-02-20 01:30:00|5935.4|5932.6|5926.9|5924.1|5935.9|5933.1|5922.7|5919.9|375
1582162500000|2020-02-20 01:35:00|5927.2|5924.4|5932.4|5929.6|5935.6|5932.8|5926.9|5924.1|202
1582162800000|2020-02-20 01:40:00|5932.7|5929.9|5933.6|5930.8|5939.1|5936.3|5932.7|5929.9|55
1582163100000|2020-02-20 01:45:00|5933.4|5930.6|5932.6|5929.8|5933.4|5930.6|5930.4|5927.6|43
1582163400000|2020-02-20 01:50:00|5932.4|5929.6|5931.8|5929|5934.5|5931.7|5931|5928.2|399
1582163700000|2020-02-20 01:55:00|5930.8|5928|5928.3|5925.5|5932.3|5929.5|5927.8|5925|520
1582164000000|2020-02-20 02:00:00|5928.1|5925.3|5928.1|5925.3|5929.1|5926.3|5927.1|5924.3|363
1582164300000|2020-02-20 02:05:00|5927.5|5924.7|5924.4|5921.6|5927.5|5924.7|5921.5|5918.7|163
1582164600000|2020-02-20 02:10:00|5924|5921.2|5918.5|5915.7|5924.5|5921.7|5918.4|5915.6|83
1582164900000|2020-02-20 02:15:00|5918.7|5915.9|5917|5914.2|5920|5917.2|5917|5914.2|457
1582165200000|2020-02-20 02:20:00|5917.3|5914.5|5915.3|5912.5|5917.7|5914.9|5912.2|5909.4|351
1582165500000|2020-02-20 02:25:00|5915.2|5912.4|5915.6|5912.8|5918.6|5915.8|5913.3|5910.5|196
1582165800000|2020-02-20 02:30:00|5915.9|5913.1|5909.9|5907.1|5916|5913.2|5909.9|5907.1|446
1582166100000|2020-02-20 02:35:00|5909.6|5906.8|5908.1|5905.3|5910.7|5907.9|5903.2|5900.4|401
1582166400000|2020-02-20 02:40:00|5907.3|5904.5|5897.5|5894.7|5908.2|5905.4|5896.5|5893.7|283
1582166700000|2020-02-20 02:45:00|5897.2|5894.4|5896.3|5893.5|5898.5|5895.7|5894.5|5891.7|323
1582167000000|2020-02-20 02:50:00|5896.8|5894|5891.5|5888.7|5898.5|5895.7|5889.8|5887|545
1582167300000|2020-02-20 02:55:00|5891.8|5889|5886.8|5884|5893.1|5890.3|5886.5|5883.7|524
1582167600000|2020-02-20 03:00:00|5887.2|5884.4|5891.2|5888.4|5891.2|5888.4|5884.2|5881.4|414
1582167900000|2020-02-20 03:05:00|5891|5888.2|5890.9|5888.1|5891.2|5888.4|5887.2|5884.4|198
1582168200000|2020-02-20 03:10:00|5890.5|5887.7|5893.9|5891.1|5893.9|5891.1|5888.2|5885.4|132
1582168500000|2020-02-20 03:15:00|5893.4|5890.6|5894.2|5891.4|5894.2|5891.4|5891.9|5889.1|433
1582168800000|2020-02-20 03:20:00|5892.5|5889.7|5895.1|5892.3|5896.1|5893.3|5888.5|5885.7|174
1582169100000|2020-02-20 03:25:00|5895|5892.2|5890.1|5887.3|5895.1|5892.3|5890.1|5887.3|321
1582169400000|2020-02-20 03:30:00|5889.8|5887|5879.8|5877|5891.1|5888.3|5879.8|5877|287
1582169700000|2020-02-20 03:35:00|5879.5|5876.7|5885|5882.2|5885.3|5882.5|5878.5|5875.7|95
1582170000000|2020-02-20 03:40:00|5884.8|5882|5881.5|5878.7|5885.5|5882.7|5879.6|5876.8|92
1582170300000|2020-02-20 03:45:00|5881|5878.2|5880.5|5877.7|5884|5881.2|5879.8|5877|133
1582170600000|2020-02-20 03:50:00|5880.8|5878|5876.8|5874|5881|5878.2|5874.8|5872|254
1582170900000|2020-02-20 03:55:00|5876.5|5873.7|5879|5876.2|5879|5876.2|5875.3|5872.5|96
1582171200000|2020-02-20 04:00:00|5878.8|5876|5880.2|5877.4|5881.2|5878.4|5877.3|5874.5|185
1582171500000|2020-02-20 04:05:00|5881.2|5878.4|5881.4|5878.6|5881.8|5879|5879.8|5877|53
1582171800000|2020-02-20 04:10:00|5881.8|5879|5881.2|5878.4|5882.4|5879.6|5879.2|5876.4|78
1582172100000|2020-02-20 04:15:00|5881.5|5878.7|5883.1|5880.3|5884.1|5881.3|5881.5|5878.7|112
1582172400000|2020-02-20 04:20:00|5884|5881.2|5882.6|5879.8|5884|5881.2|5880.6|5877.8|50
1582172700000|2020-02-20 04:25:00|5883.1|5880.3|5885.6|5882.8|5886|5883.2|5883.1|5880.3|189
1582173000000|2020-02-20 04:30:00|5885.8|5883|5883.5|5880.7|5885.8|5883|5882.9|5880.1|797
1582173300000|2020-02-20 04:35:00|5884.5|5881.7|5882.8|5880|5884.8|5882|5882.5|5879.7|2
1582173600000|2020-02-20 04:40:00|5883.3|5880.5|5886.5|5883.7|5886.8|5884|5883.3|5880.5|23
1582173900000|2020-02-20 04:45:00|5886.6|5883.8|5889.6|5886.8|5890.5|5887.7|5886.5|5883.7|47
1582174200000|2020-02-20 04:50:00|5889.5|5886.7|5889.5|5886.7|5889.6|5886.8|5887.5|5884.7|27
1582174500000|2020-02-20 04:55:00|5889.6|5886.8|5890.1|5887.3|5890.6|5887.8|5889.5|5886.7|49
1582174800000|2020-02-20 05:00:00|5890|5887.2|5890.5|5887.7|5891.6|5888.8|5890|5887.2|55
1582175100000|2020-02-20 05:05:00|5890.6|5887.8|5893.1|5890.3|5893.4|5890.6|5889.4|5886.6|28
1582175400000|2020-02-20 05:10:00|5892.9|5890.1|5891.9|5889.1|5893.1|5890.3|5889.9|5887.1|19
1582175700000|2020-02-20 05:15:00|5892.4|5889.6|5894.8|5892|5894.8|5892|5892.4|5889.6|20
1582176000000|2020-02-20 05:20:00|5895.2|5892.4|5895.4|5892.6|5896.4|5893.6|5894.8|5892|102
1582176300000|2020-02-20 05:25:00|5894.9|5892.1|5893.4|5890.6|5895.4|5892.6|5893.1|5890.3|41
1582176600000|2020-02-20 05:30:00|5893.7|5890.9|5894.6|5891.8|5897.1|5894.3|5889.7|5886.9|129
1582176900000|2020-02-20 05:35:00|5895.1|5892.3|5896.5|5893.7|5898.4|5895.6|5895.1|5892.3|85
1582177200000|2020-02-20 05:40:00|5896.7|5893.9|5894.3|5891.5|5898.9|5896.1|5892.1|5889.3|584
1582177500000|2020-02-20 05:45:00|5894.8|5892|5902.6|5899.8|5902.8|5900|5894.1|5891.3|76
1582177800000|2020-02-20 05:50:00|5902.5|5899.7|5902.8|5900|5903.3|5900.5|5899.6|5896.8|40
1582178100000|2020-02-20 05:55:00|5903|5900.2|5903.8|5901|5906.2|5903.4|5902.5|5899.7|142
1582178400000|2020-02-20 06:00:00|5903.5|5900.7|5900.8|5898|5903.5|5900.7|5899.1|5896.3|105
1582178700000|2020-02-20 06:05:00|5901.1|5898.3|5901.8|5899|5905|5902.2|5899.5|5896.7|119
1582179000000|2020-02-20 06:10:00|5901.5|5898.7|5900.7|5897.9|5901.5|5898.7|5898.1|5895.3|135
1582179300000|2020-02-20 06:15:00|5901.6|5898.8|5904.4|5901.6|5905.8|5903|5901.6|5898.8|540
1582179600000|2020-02-20 06:20:00|5903.4|5900.6|5902.8|5900|5905.8|5903|5900.2|5897.4|202
1582179900000|2020-02-20 06:25:00|5903.2|5900.4|5902.2|5899.4|5903.3|5900.5|5899.8|5897|223
1582180200000|2020-02-20 06:30:00|5901.6|5898.8|5906.1|5903.3|5907.4|5904.6|5901.6|5898.8|704
1582180500000|2020-02-20 06:35:00|5906.6|5903.8|5908.8|5906|5909.4|5906.6|5904.7|5901.9|208
1582180800000|2020-02-20 06:40:00|5908.1|5905.3|5904.8|5902|5908.1|5905.3|5904.1|5901.3|309
1582181100000|2020-02-20 06:45:00|5905.1|5902.3|5903.5|5900.7|5906.6|5903.8|5902.5|5899.7|46
1582181400000|2020-02-20 06:50:00|5903.9|5901.1|5899.2|5896.4|5904.1|5901.3|5898.7|5895.9|311
1582181700000|2020-02-20 06:55:00|5899.1|5896.3|5896.6|5893.8|5899.1|5896.3|5896.4|5893.6|426
1582182000000|2020-02-20 07:00:00|5896.3|5893.5|5891.7|5888.9|5896.9|5894.1|5888.5|5885.7|2229
1582182300000|2020-02-20 07:05:00|5891.6|5888.8|5894.7|5891.9|5894.7|5891.9|5890|5887.2|256
1582182600000|2020-02-20 07:10:00|5894.4|5891.6|5894.5|5891.7|5895|5892.2|5892.9|5890.1|136
1582182900000|2020-02-20 07:15:00|5895|5892.2|5902.9|5900.1|5904|5901.2|5894.9|5892.1|569
1582183200000|2020-02-20 07:20:00|5903.4|5900.6|5898.7|5895.9|5906.4|5903.6|5898.7|5895.9|289
1582183500000|2020-02-20 07:25:00|5898.4|5895.6|5896|5893.2|5899|5896.2|5894.4|5891.6|173
1582183800000|2020-02-20 07:30:00|5896.3|5893.5|5898.3|5895.5|5901|5898.2|5895.3|5892.5|201
1582184100000|2020-02-20 07:35:00|5899|5896.2|5899.3|5896.5|5902|5899.2|5898.5|5895.7|171
1582184400000|2020-02-20 07:40:00|5899|5896.2|5896|5893.2|5899|5896.2|5892|5889.2|212
1582184700000|2020-02-20 07:45:00|5896.1|5893.3|5899.3|5896.5|5901|5898.2|5896.1|5893.3|119
1582185000000|2020-02-20 07:50:00|5898.5|5895.7|5900.3|5897.5|5900.8|5898|5897|5894.2|165
1582185300000|2020-02-20 07:55:00|5899.8|5897|5898.7|5895.9|5901.7|5898.9|5895.8|5893|317
1582185600000|2020-02-20 08:00:00|5899.2|5896.4|5888|5885.2|5900|5897.2|5886.7|5883.9|1489
1582185900000|2020-02-20 08:05:00|5887.7|5884.9|5882|5879.2|5891|5888.2|5881.8|5879|1625
1582186200000|2020-02-20 08:10:00|5882.1|5879.3|5883.8|5881|5886.8|5884|5880.8|5878|1817
1582186500000|2020-02-20 08:15:00|5884.8|5882|5881.6|5878.8|5885.8|5883|5879.1|5876.3|1455
1582186800000|2020-02-20 08:20:00|5881.1|5878.3|5870.4|5867.6|5881.7|5878.9|5870|5867.2|2003
1582187100000|2020-02-20 08:25:00|5870.7|5867.9|5867.4|5864.6|5870.7|5867.9|5862.8|5860|4766
1582187400000|2020-02-20 08:30:00|5867.7|5864.9|5873.7|5870.9|5875.8|5873|5866.2|5863.4|3119
1582187700000|2020-02-20 08:35:00|5874.1|5871.3|5870.1|5867.3|5875.1|5872.3|5869.5|5866.7|1316
1582188000000|2020-02-20 08:40:00|5870|5867.2|5871.2|5868.4|5873.2|5870.4|5868.1|5865.3|1356
1582188300000|2020-02-20 08:45:00|5871|5868.2|5871.4|5868.6|5872.5|5869.7|5869.9|5867.1|1153
1582188600000|2020-02-20 08:50:00|5871.5|5868.7|5869.8|5867|5871.9|5869.1|5866.5|5863.7|1275
1582188900000|2020-02-20 08:55:00|5869.9|5867.1|5879.6|5876.8|5880.3|5877.5|5868.9|5866.1|1454
1582189200000|2020-02-20 09:00:00|5879.5|5876.7|5881.7|5878.9|5886.2|5883.4|5876.1|5873.3|1734
1582189500000|2020-02-20 09:05:00|5881.5|5878.7|5880.6|5877.8|5884.6|5881.8|5878|5875.2|760
1582189800000|2020-02-20 09:10:00|5881.1|5878.3|5884|5881.2|5884.6|5881.8|5880.1|5877.3|252
1582190100000|2020-02-20 09:15:00|5884.5|5881.7|5885.9|5883.1|5886.3|5883.5|5880.6|5877.8|431
1582190400000|2020-02-20 09:20:00|5886.6|5883.8|5882.6|5879.8|5887.9|5885.1|5879.3|5876.5|762
1582190700000|2020-02-20 09:25:00|5882.5|5879.7|5886.3|5883.5|5886.9|5884.1|5880.3|5877.5|494
1582191000000|2020-02-20 09:30:00|5886.6|5883.8|5888.4|5885.6|5890.3|5887.5|5885.3|5882.5|921
1582191300000|2020-02-20 09:35:00|5888.8|5886|5891.2|5888.4|5892.3|5889.5|5888|5885.2|552
1582191600000|2020-02-20 09:40:00|5890.7|5887.9|5888.7|5885.9|5892.3|5889.5|5886|5883.2|731
1582191900000|2020-02-20 09:45:00|5888.3|5885.5|5888.7|5885.9|5893.3|5890.5|5888.3|5885.5|1491
1582192200000|2020-02-20 09:50:00|5887.7|5884.9|5885.4|5882.6|5887.7|5884.9|5882.9|5880.1|964
1582192500000|2020-02-20 09:55:00|5884.9|5882.1|5896.9|5894.1|5899.6|5896.8|5883.4|5880.6|2043
1582192800000|2020-02-20 10:00:00|5896.6|5893.8|5905.9|5903.1|5910.5|5907.7|5893.6|5890.8|1744
1582193100000|2020-02-20 10:05:00|5905.8|5903|5902.3|5899.5|5907.9|5905.1|5901.8|5899|596
1582193400000|2020-02-20 10:10:00|5902|5899.2|5893.2|5890.4|5902.3|5899.5|5890.2|5887.4|1534
1582193700000|2020-02-20 10:15:00|5893.3|5890.5|5892.8|5890|5895.3|5892.5|5888.2|5885.4|891
1582194000000|2020-02-20 10:20:00|5893.2|5890.4|5893.8|5891|5894.2|5891.4|5888.8|5886|457
1582194300000|2020-02-20 10:25:00|5894.2|5891.4|5892.9|5890.1|5898.2|5895.4|5891.2|5888.4|1325
1582194600000|2020-02-20 10:30:00|5892.5|5889.7|5892.5|5889.7|5892.9|5890.1|5887.9|5885.1|1041
1582194900000|2020-02-20 10:35:00|5892.2|5889.4|5878.9|5876.1|5892.2|5889.4|5878.6|5875.8|2636
1582195200000|2020-02-20 10:40:00|5879.3|5876.5|5883.2|5880.4|5885.6|5882.8|5878.9|5876.1|687
1582195500000|2020-02-20 10:45:00|5882.9|5880.1|5882.6|5879.8|5883.6|5880.8|5880.9|5878.1|332
1582195800000|2020-02-20 10:50:00|5883.2|5880.4|5878.3|5875.5|5884.6|5881.8|5877.3|5874.5|1824
1582196100000|2020-02-20 10:55:00|5878|5875.2|5882|5879.2|5882.6|5879.8|5877.8|5875|1400
1582196400000|2020-02-20 11:00:00|5881.6|5878.8|5879.3|5876.5|5882.2|5879.4|5872.1|5869.3|2617
1582196700000|2020-02-20 11:05:00|5879.8|5877|5883|5880.2|5889.9|5887.1|5879.3|5876.5|1453
1582197000000|2020-02-20 11:10:00|5882.3|5879.5|5881.7|5878.9|5884.6|5881.8|5878.1|5875.3|1438
1582197300000|2020-02-20 11:15:00|5881.6|5878.8|5873.8|5871|5885|5882.2|5872.8|5870|833
1582197600000|2020-02-20 11:20:00|5873.4|5870.6|5878.3|5875.5|5880.8|5878|5873.4|5870.6|463
1582197900000|2020-02-20 11:25:00|5877.9|5875.1|5879.7|5876.9|5881|5878.2|5875.8|5873|539
1582198200000|2020-02-20 11:30:00|5880|5877.2|5879.3|5876.5|5882.4|5879.6|5877|5874.2|470
1582198500000|2020-02-20 11:35:00|5879.7|5876.9|5879.6|5876.8|5883.6|5880.8|5877.9|5875.1|902
1582198800000|2020-02-20 11:40:00|5878.9|5876.1|5888|5885.2|5892.6|5889.8|5878.9|5876.1|1271
1582199100000|2020-02-20 11:45:00|5887.6|5884.8|5889.1|5886.3|5892.2|5889.4|5887.6|5884.8|333
1582199400000|2020-02-20 11:50:00|5888.7|5885.9|5887.2|5884.4|5890.1|5887.3|5881.6|5878.8|638
1582199700000|2020-02-20 11:55:00|5887.1|5884.3|5885.1|5882.3|5890.2|5887.4|5883.5|5880.7|623
1582200000000|2020-02-20 12:00:00|5884.8|5882|5890.1|5887.3|5891.1|5888.3|5880.9|5878.1|457
1582200300000|2020-02-20 12:05:00|5890.4|5887.6|5901.5|5898.7|5901.9|5899.1|5890.4|5887.6|3391
1582200600000|2020-02-20 12:10:00|5902.1|5899.3|5899.9|5897.1|5905.6|5902.8|5896.7|5893.9|1175
1582200900000|2020-02-20 12:15:00|5899.7|5896.9|5904.1|5901.3|5904.1|5901.3|5898.9|5896.1|1500
1582201200000|2020-02-20 12:20:00|5904.4|5901.6|5906.4|5903.6|5908.1|5905.3|5903.1|5900.3|628
1582201500000|2020-02-20 12:25:00|5906.8|5904|5909.8|5907|5912.4|5909.6|5906.8|5904|1174
1582201800000|2020-02-20 12:30:00|5909.4|5906.6|5911.1|5908.3|5911.5|5908.7|5906.6|5903.8|1072
1582202100000|2020-02-20 12:35:00|5911.5|5908.7|5911.6|5908.8|5914.7|5911.9|5907.6|5904.8|329
1582202400000|2020-02-20 12:40:00|5911.7|5908.9|5909.5|5906.7|5914.1|5911.3|5907.1|5904.3|670
1582202700000|2020-02-20 12:45:00|5909.7|5906.9|5910.5|5907.7|5912|5909.2|5907|5904.2|931
1582203000000|2020-02-20 12:50:00|5910.1|5907.3|5911.2|5908.4|5914.1|5911.3|5909.1|5906.3|761
1582203300000|2020-02-20 12:55:00|5911.6|5908.8|5916.2|5913.4|5919.4|5916.6|5910.1|5907.3|855
1582203600000|2020-02-20 13:00:00|5916.6|5913.8|5920.1|5917.3|5923.4|5920.6|5916.1|5913.3|1290
1582203900000|2020-02-20 13:05:00|5920.6|5917.8|5918.7|5915.9|5921.1|5918.3|5916.2|5913.4|1016
1582204200000|2020-02-20 13:10:00|5918.6|5915.8|5915.1|5912.3|5918.7|5915.9|5915.1|5912.3|791
1582204500000|2020-02-20 13:15:00|5914.7|5911.9|5913.3|5910.5|5915.7|5912.9|5911.3|5908.5|1595
1582204800000|2020-02-20 13:20:00|5913.5|5910.7|5906.1|5903.3|5914.3|5911.5|5905.8|5903|960
1582205100000|2020-02-20 13:25:00|5905.9|5903.1|5904.9|5902.1|5907.1|5904.3|5904.2|5901.4|912
1582205400000|2020-02-20 13:30:00|5905.1|5902.3|5913.4|5910.6|5918.4|5915.6|5904.8|5902|1582
1582205700000|2020-02-20 13:35:00|5913.2|5910.4|5898.5|5895.7|5914.4|5911.6|5898.4|5895.6|1469
1582206000000|2020-02-20 13:40:00|5898.4|5895.6|5901.5|5898.7|5903.5|5900.7|5895.3|5892.5|1311
1582206300000|2020-02-20 13:45:00|5901.4|5898.6|5900|5897.2|5906.2|5903.4|5898.6|5895.8|1368
1582206600000|2020-02-20 13:50:00|5899.6|5896.8|5901.3|5898.5|5901.3|5898.5|5892.4|5889.6|2513
1582206900000|2020-02-20 13:55:00|5901.2|5898.4|5905|5902.2|5906.2|5903.4|5897.7|5894.9|1129
1582207200000|2020-02-20 14:00:00|5904.7|5901.9|5908.6|5905.8|5925|5922.2|5902.3|5899.5|3251
1582207500000|2020-02-20 14:05:00|5908.7|5905.9|5920.7|5917.9|5928.3|5925.5|5903.4|5900.6|2426
1582207800000|2020-02-20 14:10:00|5920.6|5917.8|5922.1|5919.3|5926.6|5923.8|5919.7|5916.9|1910
1582208100000|2020-02-20 14:15:00|5922.2|5919.4|5924.1|5921.3|5928|5925.2|5920|5917.2|1492
1582208400000|2020-02-20 14:20:00|5924|5921.2|5924.8|5922|5930.9|5928.1|5922|5919.2|2040
1582208700000|2020-02-20 14:25:00|5924.9|5922.1|5918.4|5915.6|5934.9|5932.1|5918.4|5915.6|2029
1582209000000|2020-02-20 14:30:00|5917.5|5914.7|5921.2|5918.4|5924.8|5922|5914.7|5911.9|1938
1582209300000|2020-02-20 14:35:00|5921.3|5918.5|5913.9|5911.1|5921.9|5919.1|5909.7|5906.9|933
1582209600000|2020-02-20 14:40:00|5914.3|5911.5|5916.3|5913.5|5918.8|5916|5907.4|5904.6|2560
1582209900000|2020-02-20 14:45:00|5915.8|5913|5923.9|5921.1|5923.9|5921.1|5910.4|5907.6|2086
1582210200000|2020-02-20 14:50:00|5924.3|5921.5|5923.9|5921.1|5927.9|5925.1|5922.3|5919.5|581
1582210500000|2020-02-20 14:55:00|5924.4|5921.6|5918|5915.2|5924.9|5922.1|5916.9|5914.1|536
1582210800000|2020-02-20 15:00:00|5918.2|5915.4|5918.4|5915.6|5925|5922.2|5915.9|5913.1|1028
1582211100000|2020-02-20 15:05:00|5918|5915.2|5926.9|5924.1|5927.9|5925.1|5917.9|5915.1|1370
1582211400000|2020-02-20 15:10:00|5926.5|5923.7|5930.2|5927.4|5935.2|5932.4|5926.5|5923.7|1778
1582211700000|2020-02-20 15:15:00|5930|5927.2|5930.2|5927.4|5932.2|5929.4|5926.9|5924.1|830
1582212000000|2020-02-20 15:20:00|5930.8|5928|5934.2|5931.4|5935.2|5932.4|5930.8|5928|1077
1582212300000|2020-02-20 15:25:00|5933.8|5931|5935.3|5932.5|5941.2|5938.4|5927.7|5924.9|3867
1582212600000|2020-02-20 15:30:00|5934.9|5932.1|5941.3|5938.5|5942.9|5940.1|5933.8|5931|1076
1582212900000|2020-02-20 15:35:00|5941.1|5938.3|5943.8|5941|5944.3|5941.5|5934.4|5931.6|2304
1582213200000|2020-02-20 15:40:00|5943.9|5941.1|5945.3|5942.5|5946.7|5943.9|5938.3|5935.5|1682
1582213500000|2020-02-20 15:45:00|5945.9|5943.1|5949.9|5947.1|5953.8|5951|5945.7|5942.9|2134
1582213800000|2020-02-20 15:50:00|5949.4|5946.6|5953.9|5951.1|5955.8|5953|5948.7|5945.9|1652
1582214100000|2020-02-20 15:55:00|5952.9|5950.1|5953.4|5950.6|5954.3|5951.5|5947.2|5944.4|1584
1582214400000|2020-02-20 16:00:00|5956.1|5950.1|5941.4|5938.6|5968.4|5965.6|5938.4|5935.6|6054
1582214700000|2020-02-20 16:05:00|5941.8|5939|5947|5944.2|5963.1|5960.3|5941.2|5938.4|4566
1582215000000|2020-02-20 16:10:00|5946.7|5943.9|5949.9|5947.1|5958|5955.2|5944.4|5941.6|3189
1582215300000|2020-02-20 16:15:00|5950.7|5947.9|5940.9|5938.1|5951.8|5949|5932.7|5929.9|2340
1582215600000|2020-02-20 16:20:00|5940.6|5937.8|5953.4|5950.6|5955.6|5952.8|5936.9|5934.1|3501
1582215900000|2020-02-20 16:25:00|5953.7|5950.9|5934.5|5931.7|5955.1|5952.3|5930.9|5928.1|3756
1582216200000|2020-02-20 16:30:00|5934.9|5932.1|5928|5925.2|5940.5|5937.7|5917.7|5914.9|5598
1582216500000|2020-02-20 16:35:00|5927.5|5924.7|5923.8|5921|5930.2|5927.4|5918.7|5915.9|1579
1582216800000|2020-02-20 16:40:00|5923.2|5920.4|5909|5906.2|5927.2|5924.4|5908|5905.2|1950
1582217100000|2020-02-20 16:45:00|5909.5|5906.7|5893.8|5891|5913.5|5910.7|5893.3|5890.5|2162
1582217400000|2020-02-20 16:50:00|5894.3|5891.5|5900.9|5898.1|5901.9|5899.1|5885.1|5882.3|2188
1582217700000|2020-02-20 16:55:00|5901.1|5898.3|5896.9|5894.1|5907.5|5904.7|5891.1|5888.3|1396
1582218000000|2020-02-20 17:00:00|5896.5|5893.7|5899.9|5897.1|5905.9|5903.1|5892.1|5889.3|1316
1582218300000|2020-02-20 17:05:00|5899.5|5896.7|5900.5|5897.7|5906.7|5903.9|5899.5|5896.7|1414
1582218600000|2020-02-20 17:10:00|5900.8|5898|5919.4|5916.6|5920.8|5918|5900.4|5897.6|3501
1582218900000|2020-02-20 17:15:00|5919.8|5917|5919.4|5916.6|5920.5|5917.7|5914.3|5911.5|1681
1582219200000|2020-02-20 17:20:00|5919.8|5917|5908.8|5906|5923.4|5920.6|5906.2|5903.4|3521
1582219500000|2020-02-20 17:25:00|5908.7|5905.9|5904.5|5901.7|5918.8|5916|5903.9|5901.1|849
1582219800000|2020-02-20 17:30:00|5904.4|5901.6|5903.3|5900.5|5908.5|5905.7|5894.9|5892.1|1614
1582220100000|2020-02-20 17:35:00|5903.6|5900.8|5901.8|5899|5908.3|5905.5|5897.9|5895.1|816
1582220400000|2020-02-20 17:40:00|5901.6|5898.8|5907.6|5904.8|5908.5|5905.7|5899.1|5896.3|1465
1582220700000|2020-02-20 17:45:00|5908|5905.2|5904|5901.2|5911.4|5908.6|5903.4|5900.6|752
1582221000000|2020-02-20 17:50:00|5903.9|5901.1|5911.6|5908.8|5912.3|5909.5|5899.4|5896.6|925
1582221300000|2020-02-20 17:55:00|5911.8|5909|5911.8|5909|5916.3|5913.5|5910.9|5908.1|578
1582221600000|2020-02-20 18:00:00|5912.1|5909.3|5911.6|5908.8|5915.6|5912.8|5909.4|5906.6|460
1582221900000|2020-02-20 18:05:00|5911.4|5908.6|5919.5|5916.7|5919.6|5916.8|5910.1|5907.3|722
1582222200000|2020-02-20 18:10:00|5919.6|5916.8|5933.5|5930.7|5935.1|5932.3|5919.5|5916.7|1914
1582222500000|2020-02-20 18:15:00|5934.5|5931.7|5921.1|5918.3|5934.9|5932.1|5921|5918.2|1104
1582222800000|2020-02-20 18:20:00|5921|5918.2|5921|5918.2|5924.6|5921.8|5916.3|5913.5|637
1582223100000|2020-02-20 18:25:00|5920.6|5917.8|5912.3|5909.5|5921.6|5918.8|5908.7|5905.9|695
1582223400000|2020-02-20 18:30:00|5913.1|5910.3|5911.6|5908.8|5914.7|5911.9|5904.4|5901.6|897
1582223700000|2020-02-20 18:35:00|5911.2|5908.4|5901.7|5898.9|5913.2|5910.4|5900.1|5897.3|419
1582224000000|2020-02-20 18:40:00|5902.1|5899.3|5897.2|5894.4|5904.7|5901.9|5895.5|5892.7|1724
1582224300000|2020-02-20 18:45:00|5897.8|5895|5901.2|5898.4|5903.8|5901|5896.5|5893.7|758
1582224600000|2020-02-20 18:50:00|5900.8|5898|5897.5|5894.7|5904|5901.2|5896.5|5893.7|355
1582224900000|2020-02-20 18:55:00|5896.8|5894|5900.6|5897.8|5903.8|5901|5896.5|5893.7|668
1582225200000|2020-02-20 19:00:00|5900.5|5897.7|5904.7|5901.9|5909|5906.2|5895.1|5892.3|1730
1582225500000|2020-02-20 19:05:00|5904.2|5901.4|5910.3|5907.5|5915|5912.2|5904.2|5901.4|890
1582225800000|2020-02-20 19:10:00|5911.2|5908.4|5903.5|5900.7|5912.3|5909.5|5903.4|5900.6|1348
1582226100000|2020-02-20 19:15:00|5904|5901.2|5898.5|5895.7|5905.5|5902.7|5897.3|5894.5|1092
1582226400000|2020-02-20 19:20:00|5899.5|5896.7|5888.9|5886.1|5901.5|5898.7|5888.3|5885.5|1399
1582226700000|2020-02-20 19:25:00|5889|5886.2|5898|5895.2|5900.5|5897.7|5888.5|5885.7|4719
1582227000000|2020-02-20 19:30:00|5898.3|5895.5|5893.7|5890.9|5899.6|5896.8|5891.4|5888.6|2145
1582227300000|2020-02-20 19:35:00|5894.1|5891.3|5895.7|5892.9|5895.7|5892.9|5892.7|5889.9|710
1582227600000|2020-02-20 19:40:00|5895|5892.2|5895.8|5893|5897.7|5894.9|5893.4|5890.6|616
1582227900000|2020-02-20 19:45:00|5895.7|5892.9|5899.6|5896.8|5900.7|5897.9|5895.3|5892.5|525
1582228200000|2020-02-20 19:50:00|5899.5|5896.7|5892.7|5889.9|5899.5|5896.7|5892.7|5889.9|719
1582228500000|2020-02-20 19:55:00|5892.8|5890|5888.6|5885.8|5894.7|5891.9|5885.8|5883|741
1582228800000|2020-02-20 20:00:00|5889|5886.2|5894.2|5891.4|5894.2|5891.4|5886.2|5883.4|322
1582229100000|2020-02-20 20:05:00|5894.3|5891.5|5890.3|5887.5|5894.8|5892|5890.3|5887.5|119
1582229400000|2020-02-20 20:10:00|5890.2|5887.4|5890.2|5887.4|5890.3|5887.5|5886.2|5883.4|383
1582229700000|2020-02-20 20:15:00|5890.1|5887.3|5890.2|5887.4|5890.2|5887.4|5887.2|5884.4|149
1582230000000|2020-02-20 20:20:00|5890.4|5887.6|5894.9|5892.1|5896.2|5893.4|5890.4|5887.6|436
1582230300000|2020-02-20 20:25:00|5895.1|5892.3|5892.2|5889.4|5895.9|5893.1|5891.9|5889.1|292
1582230600000|2020-02-20 20:30:00|5892.5|5889.7|5897.2|5894.4|5897.4|5894.6|5886.9|5884.1|653
1582230900000|2020-02-20 20:35:00|5897.3|5894.5|5894.4|5891.6|5899.3|5896.5|5894.3|5891.5|255
1582231200000|2020-02-20 20:40:00|5894.3|5891.5|5893.8|5891|5895.4|5892.6|5893.3|5890.5|67
1582231500000|2020-02-20 20:45:00|5893.3|5890.5|5886.5|5883.7|5893.4|5890.6|5885.9|5883.1|308
1582231800000|2020-02-20 20:50:00|5886.7|5883.9|5889.3|5886.5|5889.4|5886.6|5885.3|5882.5|610
1582232100000|2020-02-20 20:55:00|5889.4|5886.6|5892.4|5889.6|5894.5|5891.7|5888.8|5886|553
1582232400000|2020-02-20 21:00:00|5892.8|5890|5892|5889.2|5894.5|5891.7|5891.6|5888.8|183
1582232700000|2020-02-20 21:05:00|5892.4|5889.6|5887.4|5884.6|5893|5890.2|5887.4|5884.6|266
1582233000000|2020-02-20 21:10:00|5887.9|5885.1|5888|5885.2|5889.8|5887|5887.3|5884.5|111
1582233300000|2020-02-20 21:15:00|5887.6|5884.8|5888.9|5886.1|5889.2|5886.4|5883.7|5880.9|80
1582233600000|2020-02-20 21:20:00|5888.7|5885.9|5885.2|5882.4|5888.7|5885.9|5884.7|5881.9|54
1582233900000|2020-02-20 21:25:00|5885.4|5882.6|5887.2|5884.4|5887.7|5884.9|5884.9|5882.1|63
1582234200000|2020-02-20 21:30:00|5886.9|5884.1|5886.3|5883.5|5888.4|5885.6|5886.3|5883.5|15
1582234500000|2020-02-20 21:35:00|5886.5|5883.7|5883.3|5880.5|5886.8|5884|5883.2|5880.4|110
1582234800000|2020-02-20 21:40:00|5883.7|5880.9|5882.3|5879.5|5884.8|5882|5882.3|5879.5|48
1582235100000|2020-02-20 21:45:00|5882|5879.2|5873|5870.2|5883|5880.2|5873|5870.2|272
1582235400000|2020-02-20 21:50:00|5872.6|5869.8|5869.3|5866.5|5874.3|5871.5|5868.3|5865.5|194
1582235700000|2020-02-20 21:55:00|5870.3|5867.5|5868.1|5865.3|5870.3|5867.5|5867.3|5864.5|156
1582236000000|2020-02-20 22:00:00|5867.7|5864.9|5865.8|5863|5869.2|5865.4|5865.1|5862.3|272
1582236300000|2020-02-20 22:05:00|5866.3|5862.3|5866.2|5863.4|5866.3|5863.4|5865.2|5862.3|45
1582236600000|2020-02-20 22:10:00|5866.6|5862.6|5869.1|5863.1|5869.1|5864.5|5865.9|5862.4|61
1582236900000|2020-02-20 22:15:00|5868.3|5864.3|5862.3|5859.5|5868.3|5864.3|5862.3|5858.6|139
1582237200000|2020-02-20 22:20:00|5863.4|5860.6|5865.8|5863|5867.4|5864|5863.4|5859.8|8
1582237500000|2020-02-20 22:25:00|5866|5863.2|5869.7|5863.7|5870.7|5866.7|5866|5863.2|9
1582237800000|2020-02-20 22:30:00|5868.4|5865.6|5868.6|5865.8|5869.1|5866.3|5868.4|5865.6|0
1582238100000|2020-02-20 22:35:00|5871.4|5865.4|5871.6|5868.8|5871.7|5868.8|5870|5865.2|13
1582238700000|2020-02-20 22:45:00|5871.1|5868.3|5870.6|5866.6|5872.1|5868.3|5870.2|5865.7|1
1582239000000|2020-02-20 22:50:00|5869.9|5867.1|5870.1|5867.3|5870.6|5867.3|5869.5|5866.2|0
1582239300000|2020-02-20 22:55:00|5870.6|5866.6|5875.2|5872.4|5875.2|5872.4|5870.1|5866.6|60
1582239600000|2020-02-20 23:00:00|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|0
1582246800000|2020-02-21 01:00:00|5866.7|5862.7|5855.4|5852.6|5869.1|5866.3|5855.2|5852.4|452
1582247100000|2020-02-21 01:05:00|5855.7|5852.9|5866.7|5863.9|5867.7|5864.9|5855.7|5852.9|210
1582247400000|2020-02-21 01:10:00|5866.8|5864|5881.1|5878.3|5883.4|5880.6|5865.2|5862.4|177
1582247700000|2020-02-21 01:15:00|5881.4|5878.6|5880.4|5877.6|5886.4|5883.6|5879.1|5876.3|165
1582248000000|2020-02-21 01:20:00|5880.5|5877.7|5877|5874.2|5882.9|5880.1|5875.8|5873|81
1582248300000|2020-02-21 01:25:00|5876.7|5873.9|5872|5869.2|5877.5|5874.7|5870.5|5867.7|92
1582248600000|2020-02-21 01:30:00|5871.9|5869.1|5878.4|5875.6|5878.5|5875.7|5871.9|5869.1|76
1582248900000|2020-02-21 01:35:00|5878|5875.2|5875.6|5872.8|5879.2|5876.4|5875.6|5872.8|72
1582249200000|2020-02-21 01:40:00|5875.4|5872.6|5873|5870.2|5875.6|5872.8|5867|5864.2|125
1582249500000|2020-02-21 01:45:00|5872.5|5869.7|5868|5865.2|5872.5|5869.7|5868|5865.2|32
1582249800000|2020-02-21 01:50:00|5868.1|5865.3|5867|5864.2|5872.6|5869.8|5867|5864.2|63
1582250100000|2020-02-21 01:55:00|5866.6|5863.8|5863.5|5860.7|5870.1|5867.3|5862.5|5859.7|163
1582250400000|2020-02-21 02:00:00|5863.1|5860.3|5857.6|5854.8|5865.7|5862.9|5857.2|5854.4|141
1582250700000|2020-02-21 02:05:00|5857.1|5854.3|5853.7|5850.9|5858.6|5855.8|5852|5849.2|613
1582251000000|2020-02-21 02:10:00|5853.4|5850.6|5859.6|5856.8|5861.7|5858.9|5853.4|5850.6|228
1582251300000|2020-02-21 02:15:00|5859.2|5856.4|5854.7|5851.9|5860.1|5857.3|5854.7|5851.9|23
1582251600000|2020-02-21 02:20:00|5854.8|5852|5857.3|5854.5|5858.2|5855.4|5854.7|5851.9|32
1582251900000|2020-02-21 02:25:00|5857.1|5854.3|5852.3|5849.5|5857.3|5854.5|5852|5849.2|87
1582252200000|2020-02-21 02:30:00|5852|5849.2|5855.2|5852.4|5855.7|5852.9|5848.8|5846|154
1582252500000|2020-02-21 02:35:00|5855.1|5852.3|5857.8|5855|5858.3|5855.5|5854.7|5851.9|42
1582252800000|2020-02-21 02:40:00|5857.7|5854.9|5857.3|5854.5|5858.3|5855.5|5855.9|5853.1|37
1582253100000|2020-02-21 02:45:00|5856.3|5853.5|5858.3|5855.5|5858.3|5855.5|5855.3|5852.5|47
1582253400000|2020-02-21 02:50:00|5858.6|5855.8|5855.4|5852.6|5858.9|5856.1|5854.8|5852|18
1582253700000|2020-02-21 02:55:00|5855.8|5853|5862.9|5860.1|5863.4|5860.6|5853.3|5850.5|335
1582254000000|2020-02-21 03:00:00|5863.3|5860.5|5864.9|5862.1|5867.3|5864.5|5861.9|5859.1|79
1582254300000|2020-02-21 03:05:00|5865.4|5862.6|5863.5|5860.7|5865.4|5862.6|5861.9|5859.1|64
1582254600000|2020-02-21 03:10:00|5863.9|5861.1|5861.9|5859.1|5863.9|5861.1|5861.9|5859.1|97
1582254900000|2020-02-21 03:15:00|5862.3|5859.5|5860.3|5857.5|5862.9|5860.1|5857.9|5855.1|50
1582255200000|2020-02-21 03:20:00|5859.9|5857.1|5858.9|5856.1|5862.3|5859.5|5856.6|5853.8|180
1582255500000|2020-02-21 03:25:00|5859.3|5856.5|5864.3|5861.5|5864.3|5861.5|5858.8|5856|119
1582255800000|2020-02-21 03:30:00|5864.4|5861.6|5861.4|5858.6|5864.9|5862.1|5861.3|5858.5|19
1582256100000|2020-02-21 03:35:00|5861.8|5859|5861.9|5859.1|5863.3|5860.5|5860.2|5857.4|19
1582256400000|2020-02-21 03:40:00|5862.2|5859.4|5863.2|5860.4|5864.4|5861.6|5861.9|5859.1|70
1582256700000|2020-02-21 03:45:00|5862.7|5859.9|5862.2|5859.4|5863.6|5860.8|5862.2|5859.4|20
1582257000000|2020-02-21 03:50:00|5861.7|5858.9|5859.6|5856.8|5862.2|5859.4|5858.2|5855.4|86
1582257300000|2020-02-21 03:55:00|5859.2|5856.4|5862.2|5859.4|5863.1|5860.3|5855.6|5852.8|66
1582257600000|2020-02-21 04:00:00|5861.8|5859|5859.6|5856.8|5862.2|5859.4|5859.3|5856.5|28
1582257900000|2020-02-21 04:05:00|5859.2|5856.4|5857|5854.2|5860.2|5857.4|5856|5853.2|179
1582258200000|2020-02-21 04:10:00|5857.1|5854.3|5856.3|5853.5|5857.6|5854.8|5855.5|5852.7|35
1582258500000|2020-02-21 04:15:00|5856|5853.2|5857.9|5855.1|5858.1|5855.3|5856|5853.2|10
1582258800000|2020-02-21 04:20:00|5857.6|5854.8|5857.6|5854.8|5857.9|5855.1|5856.9|5854.1|9
1582259100000|2020-02-21 04:25:00|5857.2|5854.4|5854.9|5852.1|5857.2|5854.4|5854.3|5851.5|71
1582259400000|2020-02-21 04:30:00|5855.3|5852.5|5853.3|5850.5|5856.3|5853.5|5851.2|5848.4|293
1582259700000|2020-02-21 04:35:00|5853.7|5850.9|5851.7|5848.9|5854.3|5851.5|5851.7|5848.9|11
1582260000000|2020-02-21 04:40:00|5851.8|5849|5850.3|5847.5|5853.1|5850.3|5850.3|5847.5|52
1582260300000|2020-02-21 04:45:00|5850.7|5847.9|5851|5848.2|5852.3|5849.5|5850.3|5847.5|79
1582260600000|2020-02-21 04:50:00|5851.7|5848.9|5851.3|5848.5|5851.7|5848.9|5850.3|5847.5|56
1582260900000|2020-02-21 04:55:00|5851|5848.2|5851.7|5848.9|5852|5849.2|5849.7|5846.9|53
1582261200000|2020-02-21 05:00:00|5852|5849.2|5850.3|5847.5|5852|5849.2|5849.6|5846.8|80
1582261500000|2020-02-21 05:05:00|5849.8|5847|5847.8|5845|5850|5847.2|5846.4|5843.6|250
1582261800000|2020-02-21 05:10:00|5847.6|5844.8|5851.3|5848.5|5852|5849.2|5847.6|5844.8|122
1582262100000|2020-02-21 05:15:00|5851.6|5848.8|5852|5849.2|5852|5849.2|5850.1|5847.3|16
1582262400000|2020-02-21 05:20:00|5851.6|5848.8|5848.1|5845.3|5852.6|5849.8|5847.1|5844.3|147
1582262700000|2020-02-21 05:25:00|5847.7|5844.9|5847.6|5844.8|5848.6|5845.8|5845.6|5842.8|69
1582263000000|2020-02-21 05:30:00|5848|5845.2|5844|5841.2|5848|5845.2|5843|5840.2|175
1582263300000|2020-02-21 05:35:00|5843.5|5840.7|5841.5|5838.7|5845|5842.2|5840|5837.2|141
1582263600000|2020-02-21 05:40:00|5840.6|5837.8|5842|5839.2|5843.1|5840.3|5838|5835.2|154
1582263900000|2020-02-21 05:45:00|5840.5|5837.7|5835|5832.2|5841.6|5838.8|5835|5832.2|396
1582264200000|2020-02-21 05:50:00|5834.7|5831.9|5834.7|5831.9|5837|5834.2|5831.3|5828.5|654
1582264500000|2020-02-21 05:55:00|5833.8|5831|5834.5|5831.7|5836.5|5833.7|5833.5|5830.7|278
1582264800000|2020-02-21 06:00:00|5833.7|5830.9|5838.5|5835.7|5838.7|5835.9|5832.5|5829.7|354
1582265100000|2020-02-21 06:05:00|5838.7|5835.9|5837.1|5834.3|5838.7|5835.9|5835.5|5832.7|139
1582265400000|2020-02-21 06:10:00|5837.5|5834.7|5836.7|5833.9|5838.1|5835.3|5835.7|5832.9|58
1582265700000|2020-02-21 06:15:00|5836.1|5833.3|5836.8|5834|5838.7|5835.9|5836.1|5833.3|80
1582266000000|2020-02-21 06:20:00|5836.7|5833.9|5836.9|5834.1|5837.3|5834.5|5834.7|5831.9|23
1582266300000|2020-02-21 06:25:00|5837.1|5834.3|5834.3|5831.5|5837.2|5834.4|5834.3|5831.5|81
1582266600000|2020-02-21 06:30:00|5835.2|5832.4|5835.3|5832.5|5836.7|5833.9|5834.3|5831.5|149
1582266900000|2020-02-21 06:35:00|5835.2|5832.4|5834.7|5831.9|5836.3|5833.5|5832.9|5830.1|136
1582267200000|2020-02-21 06:40:00|5835.3|5832.5|5836.7|5833.9|5836.7|5833.9|5835.2|5832.4|65
1582267500000|2020-02-21 06:45:00|5836.3|5833.5|5840.4|5837.6|5840.4|5837.6|5835.7|5832.9|347
1582267800000|2020-02-21 06:50:00|5839.4|5836.6|5839.3|5836.5|5840.4|5837.6|5835|5832.2|398
1582268100000|2020-02-21 06:55:00|5839.4|5836.6|5832.2|5829.4|5839.8|5837|5829.8|5827|407
1582268400000|2020-02-21 07:00:00|5832.5|5829.7|5831.2|5828.4|5839.8|5837|5828.3|5825.5|369
1582268700000|2020-02-21 07:05:00|5830.8|5828|5832.8|5830|5833.2|5830.4|5829.2|5826.4|299
1582269000000|2020-02-21 07:10:00|5832.4|5829.6|5829.1|5826.3|5833.3|5830.5|5825.2|5822.4|372
1582269300000|2020-02-21 07:15:00|5829.3|5826.5|5831.8|5829|5833.4|5830.6|5828.1|5825.3|211
1582269600000|2020-02-21 07:20:00|5831.4|5828.6|5831.3|5828.5|5832.4|5829.6|5830.6|5827.8|104
1582269900000|2020-02-21 07:25:00|5831.4|5828.6|5834.4|5831.6|5835.6|5832.8|5831.3|5828.5|214
1582270200000|2020-02-21 07:30:00|5833.6|5830.8|5834.6|5831.8|5836.6|5833.8|5832.9|5830.1|307
1582270500000|2020-02-21 07:35:00|5834.4|5831.6|5828|5825.2|5834.7|5831.9|5825.4|5822.6|329
1582270800000|2020-02-21 07:40:00|5828.4|5825.6|5831.2|5828.4|5832.8|5830|5828.4|5825.6|154
1582271100000|2020-02-21 07:45:00|5831.1|5828.3|5834.8|5832|5838.2|5835.4|5831.1|5828.3|219
1582271400000|2020-02-21 07:50:00|5835.2|5832.4|5834.2|5831.4|5838.2|5835.4|5832.7|5829.9|89
1582271700000|2020-02-21 07:55:00|5834.6|5831.8|5829.8|5827|5834.7|5831.9|5829.2|5826.4|395
1582272000000|2020-02-21 08:00:00|5830.2|5827.4|5820.4|5817.6|5830.8|5828|5819.8|5817|804
1582272300000|2020-02-21 08:05:00|5820.3|5817.5|5802.1|5799.3|5820.8|5818|5797.9|5795.1|2716
1582272600000|2020-02-21 08:10:00|5801.1|5798.3|5804.4|5801.6|5805.9|5803.1|5797.3|5794.5|1534
1582272900000|2020-02-21 08:15:00|5804.8|5802|5802.4|5799.6|5808.4|5805.6|5801.5|5798.7|1166
1582273200000|2020-02-21 08:20:00|5802.5|5799.7|5801.8|5799|5805.5|5802.7|5799.2|5796.4|839
1582273500000|2020-02-21 08:25:00|5802.2|5799.4|5815.5|5812.7|5815.9|5813.1|5802.2|5799.4|3530
1582273800000|2020-02-21 08:30:00|5815.6|5812.8|5821|5818.2|5828.5|5825.7|5814.9|5812.1|3004
1582274100000|2020-02-21 08:35:00|5821.5|5818.7|5821.8|5819|5824.9|5822.1|5814.8|5812|1244
1582274400000|2020-02-21 08:40:00|5822|5819.2|5828|5825.2|5831|5828.2|5822|5819.2|832
1582274700000|2020-02-21 08:45:00|5828.1|5825.3|5820.7|5817.9|5830|5827.2|5818.7|5815.9|893
1582275000000|2020-02-21 08:50:00|5820.6|5817.8|5822|5819.2|5827.6|5824.8|5819|5816.2|647
1582275300000|2020-02-21 08:55:00|5822.2|5819.4|5839.3|5836.5|5844.1|5841.3|5822|5819.2|1693
1582275600000|2020-02-21 09:00:00|5839.7|5836.9|5832.8|5830|5848.7|5845.9|5831.6|5828.8|1389
1582275900000|2020-02-21 09:05:00|5833.6|5830.8|5828.2|5825.4|5835.1|5832.3|5821.6|5818.8|1124
1582276200000|2020-02-21 09:10:00|5828.3|5825.5|5822|5819.2|5829.7|5826.9|5819.8|5817|1249
1582276500000|2020-02-21 09:15:00|5821.8|5819|5813.7|5810.9|5824.8|5822|5810.9|5808.1|689
1582276800000|2020-02-21 09:20:00|5813.3|5810.5|5816.1|5813.3|5820.2|5817.4|5813.3|5810.5|931
1582277100000|2020-02-21 09:25:00|5815.6|5812.8|5815.5|5812.7|5816.7|5813.9|5811.7|5808.9|1074
1582277400000|2020-02-21 09:30:00|5814.7|5811.9|5807|5804.2|5817.5|5814.7|5805.8|5803|1094
1582277700000|2020-02-21 09:35:00|5806.8|5804|5805.1|5802.3|5811.5|5808.7|5804.1|5801.3|841
1582278000000|2020-02-21 09:40:00|5804.7|5801.9|5788.7|5785.9|5805.7|5802.9|5788.7|5785.9|1726
1582278300000|2020-02-21 09:45:00|5789.1|5786.3|5789.3|5786.5|5794.1|5791.3|5785.7|5782.9|1300
1582278600000|2020-02-21 09:50:00|5789.7|5786.9|5784.7|5781.9|5789.7|5786.9|5778.4|5775.6|1857
1582278900000|2020-02-21 09:55:00|5785.4|5782.6|5780.4|5777.6|5787|5784.2|5774.5|5771.7|1822
1582279200000|2020-02-21 10:00:00|5780|5777.2|5789.4|5786.6|5793.1|5790.3|5778.8|5776|1840
1582279500000|2020-02-21 10:05:00|5790.4|5787.6|5787.3|5784.5|5790.7|5787.9|5785.3|5782.5|695
1582279800000|2020-02-21 10:10:00|5787|5784.2|5790|5787.2|5792|5789.2|5781|5778.2|1496
1582280100000|2020-02-21 10:15:00|5789.6|5786.8|5796.3|5793.5|5797.6|5794.8|5787.6|5784.8|1516
1582280400000|2020-02-21 10:20:00|5795.8|5793|5801.9|5799.1|5802.9|5800.1|5795.6|5792.8|1476
1582280700000|2020-02-21 10:25:00|5801.6|5798.8|5803|5800.2|5804.9|5802.1|5798.9|5796.1|928
1582281000000|2020-02-21 10:30:00|5803.4|5800.6|5805|5802.2|5805.1|5802.3|5799.9|5797.1|333
1582281300000|2020-02-21 10:35:00|5805.1|5802.3|5803.5|5800.7|5805.9|5803.1|5801.8|5799|178
1582281600000|2020-02-21 10:40:00|5803.8|5801|5802.3|5799.5|5804.1|5801.3|5799.8|5797|673
1582281900000|2020-02-21 10:45:00|5802.5|5799.7|5800.2|5797.4|5805.5|5802.7|5800.1|5797.3|583
1582282200000|2020-02-21 10:50:00|5800.6|5797.8|5804.6|5801.8|5805.1|5802.3|5798.1|5795.3|653
1582282500000|2020-02-21 10:55:00|5804.1|5801.3|5799.1|5796.3|5805.1|5802.3|5799.1|5796.3|343
1582282800000|2020-02-21 11:00:00|5798.7|5795.9|5774.8|5772|5799.2|5796.4|5772.8|5770|2120
1582283100000|2020-02-21 11:05:00|5775|5772.2|5773.7|5770.9|5782.4|5779.6|5769.4|5766.6|1148
1582283400000|2020-02-21 11:10:00|5774|5771.2|5775.9|5773.1|5779.6|5776.8|5768.9|5766.1|848
1582283700000|2020-02-21 11:15:00|5775|5772.2|5764.8|5762|5776|5773.2|5763.8|5761|1348
1582284000000|2020-02-21 11:20:00|5764|5761.2|5764.3|5761.5|5766|5763.2|5757|5754.2|1241
1582284300000|2020-02-21 11:25:00|5764.6|5761.8|5771.4|5768.6|5771.5|5768.7|5764.3|5761.5|947
1582284600000|2020-02-21 11:30:00|5770.9|5768.1|5765.2|5762.4|5771.7|5768.9|5764.9|5762.1|1268
1582284900000|2020-02-21 11:35:00|5764.9|5762.1|5774.2|5771.4|5777.2|5774.4|5764|5761.2|756
1582285200000|2020-02-21 11:40:00|5774.5|5771.7|5777.2|5774.4|5780.3|5777.5|5774.5|5771.7|2160
1582285500000|2020-02-21 11:45:00|5777.6|5774.8|5779.3|5776.5|5782.7|5779.9|5777.6|5774.8|743
1582285800000|2020-02-21 11:50:00|5779.2|5776.4|5770.4|5767.6|5780.2|5777.4|5770.3|5767.5|591
1582286100000|2020-02-21 11:55:00|5770.2|5767.4|5771.3|5768.5|5778.8|5776|5767.7|5764.9|291
1582286400000|2020-02-21 12:00:00|5771.4|5768.6|5779.2|5776.4|5781.2|5778.4|5771.4|5768.6|425
1582286700000|2020-02-21 12:05:00|5778.8|5776|5778.8|5776|5780.4|5777.6|5777.4|5774.6|228
1582287000000|2020-02-21 12:10:00|5779.2|5776.4|5773.6|5770.8|5780.2|5777.4|5773|5770.2|522
1582287300000|2020-02-21 12:15:00|5773.5|5770.7|5779.2|5776.4|5779.7|5776.9|5772|5769.2|368
1582287600000|2020-02-21 12:20:00|5779.6|5776.8|5780.9|5778.1|5783.9|5781.1|5777.1|5774.3|692
1582287900000|2020-02-21 12:25:00|5780.8|5778|5780.9|5778.1|5783.9|5781.1|5779.9|5777.1|330
1582288200000|2020-02-21 12:30:00|5780.2|5777.4|5781.7|5778.9|5783.8|5781|5775.7|5772.9|400
1582288500000|2020-02-21 12:35:00|5780.8|5778|5783.2|5780.4|5783.9|5781.1|5779.7|5776.9|352
1582288800000|2020-02-21 12:40:00|5783.1|5780.3|5780.1|5777.3|5784.2|5781.4|5779.5|5776.7|142
1582289100000|2020-02-21 12:45:00|5779.7|5776.9|5782.5|5779.7|5782.7|5779.9|5779.1|5776.3|237
1582289400000|2020-02-21 12:50:00|5782|5779.2|5785.4|5782.6|5785.4|5782.6|5778.8|5776|1753
1582289700000|2020-02-21 12:55:00|5785.3|5782.5|5789.2|5786.4|5792.4|5789.6|5784.4|5781.6|690
1582290000000|2020-02-21 13:00:00|5788.8|5786|5791.4|5788.6|5792.7|5789.9|5786.8|5784|953
1582290300000|2020-02-21 13:05:00|5791|5788.2|5781|5778.2|5791.5|5788.7|5778|5775.2|1197
1582290600000|2020-02-21 13:10:00|5781.4|5778.6|5781.4|5778.6|5782.5|5779.7|5776.4|5773.6|911
1582290900000|2020-02-21 13:15:00|5781.9|5779.1|5796.3|5793.5|5798.9|5796.1|5781.4|5778.6|986
1582291200000|2020-02-21 13:20:00|5796.4|5793.6|5800.6|5797.8|5808.6|5805.8|5794.8|5792|1400
1582291500000|2020-02-21 13:25:00|5800.9|5798.1|5803.4|5800.6|5804.9|5802.1|5798.6|5795.8|643
1582291800000|2020-02-21 13:30:00|5803|5800.2|5803.2|5800.4|5807.5|5804.7|5801.1|5798.3|999
1582292100000|2020-02-21 13:35:00|5803.7|5800.9|5812.1|5809.3|5812.2|5809.4|5803.1|5800.3|785
1582292400000|2020-02-21 13:40:00|5812.2|5809.4|5791.6|5788.8|5813.2|5810.4|5791.6|5788.8|1239
1582292700000|2020-02-21 13:45:00|5791.4|5788.6|5782.2|5779.4|5792.7|5789.9|5777.8|5775|1078
1582293000000|2020-02-21 13:50:00|5782.7|5779.9|5787.3|5784.5|5787.6|5784.8|5773.8|5771|1466
1582293300000|2020-02-21 13:55:00|5787.4|5784.6|5787.8|5785|5790.4|5787.6|5781.8|5779|1220
1582293600000|2020-02-21 14:00:00|5787.1|5784.3|5801.6|5798.8|5806.8|5804|5784.1|5781.3|2128
1582293900000|2020-02-21 14:05:00|5802.1|5799.3|5798.6|5795.8|5820.3|5817.5|5790.5|5787.7|5963
1582294200000|2020-02-21 14:10:00|5799.4|5796.6|5787.7|5784.9|5808.5|5805.7|5787.7|5784.9|4331
1582294500000|2020-02-21 14:15:00|5787.3|5784.5|5769.9|5767.1|5787.3|5784.5|5766.9|5764.1|3675
1582294800000|2020-02-21 14:20:00|5769.3|5766.5|5780|5777.2|5780.4|5777.6|5768.7|5765.9|1495
1582295100000|2020-02-21 14:25:00|5780.3|5777.5|5774.4|5771.6|5789.1|5786.3|5769.9|5767.1|1515
1582295400000|2020-02-21 14:30:00|5773.9|5771.1|5755.9|5753.1|5780.5|5777.7|5753.6|5750.8|2991
1582295700000|2020-02-21 14:35:00|5755.2|5752.4|5742.9|5740.1|5755.2|5752.4|5739.6|5736.8|2843
1582296000000|2020-02-21 14:40:00|5743.2|5740.4|5748.6|5745.8|5748.6|5745.8|5738.9|5736.1|1888
1582296300000|2020-02-21 14:45:00|5747.4|5744.6|5745.3|5742.5|5747.4|5744.6|5736.1|5733.3|3798
1582296600000|2020-02-21 14:50:00|5744.8|5742|5757.2|5754.4|5759.2|5756.4|5740.5|5737.7|3510
1582296900000|2020-02-21 14:55:00|5757.3|5754.5|5768|5765.2|5772.2|5769.4|5757.2|5754.4|1864
1582297200000|2020-02-21 15:00:00|5767.6|5764.8|5754|5751.2|5771.2|5768.4|5752.9|5750.1|982
1582297500000|2020-02-21 15:05:00|5753.9|5751.1|5758.7|5755.9|5762.7|5759.9|5751|5748.2|1085
1582297800000|2020-02-21 15:10:00|5758.3|5755.5|5760|5757.2|5764|5761.2|5754.3|5751.5|915
1582298100000|2020-02-21 15:15:00|5760.2|5757.4|5796.2|5793.4|5796.3|5793.5|5756|5753.2|2855
1582298400000|2020-02-21 15:20:00|5795.7|5792.9|5790.8|5788|5803.4|5800.6|5786.7|5783.9|2719
1582298700000|2020-02-21 15:25:00|5791.2|5788.4|5798.6|5795.8|5801.2|5798.4|5790.2|5787.4|3307
1582299000000|2020-02-21 15:30:00|5798.1|5795.3|5782.8|5780|5805|5802.2|5779.2|5776.4|2377
1582299300000|2020-02-21 15:35:00|5783.2|5780.4|5780.8|5778|5796.4|5793.6|5779.3|5776.5|1097
1582299600000|2020-02-21 15:40:00|5780.4|5777.6|5776.9|5774.1|5786.4|5783.6|5773.1|5770.3|2285
1582299900000|2020-02-21 15:45:00|5776.1|5773.3|5764.5|5761.7|5780.9|5778.1|5763.7|5760.9|2828
1582300200000|2020-02-21 15:50:00|5763.7|5760.9|5753.3|5750.5|5764.7|5761.9|5749.2|5746.4|1779
1582300500000|2020-02-21 15:55:00|5753.2|5750.4|5754.1|5751.3|5764.4|5761.6|5750.3|5747.5|1178
1582300800000|2020-02-21 16:00:00|5753.6|5750.8|5765.5|5762.7|5771.9|5769.1|5752.1|5749.3|2244
1582301100000|2020-02-21 16:05:00|5765.7|5762.9|5762.7|5759.9|5768.5|5765.7|5757.4|5754.6|1625
1582301400000|2020-02-21 16:10:00|5763|5760.2|5756.8|5754|5769.8|5767|5755.2|5752.4|1587
1582301700000|2020-02-21 16:15:00|5756.6|5753.8|5744|5741.2|5756.6|5753.8|5743|5740.2|1739
1582302000000|2020-02-21 16:20:00|5743.6|5740.8|5764.6|5761.8|5770.6|5767.8|5743|5740.2|4749
1582302300000|2020-02-21 16:25:00|5764.2|5761.4|5776|5773.2|5776.9|5774.1|5751.2|5748.4|5460
1582302600000|2020-02-21 16:30:00|5775.2|5772.4|5777.6|5774.8|5787.5|5784.7|5771.4|5768.6|3305
1582302900000|2020-02-21 16:35:00|5778|5775.2|5773.4|5770.6|5782.6|5779.8|5773|5770.2|998
1582303200000|2020-02-21 16:40:00|5774|5771.2|5782.7|5779.9|5786.8|5784|5773.4|5770.6|2003
1582303500000|2020-02-21 16:45:00|5782.6|5779.8|5781.8|5779|5787.2|5784.4|5779.6|5776.8|907
1582303800000|2020-02-21 16:50:00|5782.2|5779.4|5781.6|5778.8|5787.8|5785|5780.2|5777.4|995
1582304100000|2020-02-21 16:55:00|5780.8|5778|5783.8|5781|5789.8|5787|5778.8|5776|852
1582304400000|2020-02-21 17:00:00|5783.7|5780.9|5789.8|5787|5791.8|5789|5783.6|5780.8|783
1582304700000|2020-02-21 17:05:00|5790.2|5787.4|5790.4|5787.6|5795.6|5792.8|5787|5784.2|790
1582305000000|2020-02-21 17:10:00|5790.8|5788|5792.8|5790|5798.8|5796|5790.3|5787.5|545
1582305300000|2020-02-21 17:15:00|5793.2|5790.4|5785.3|5782.5|5795.6|5792.8|5783.6|5780.8|665
1582305600000|2020-02-21 17:20:00|5785.5|5782.7|5788.4|5785.6|5798.6|5795.8|5785.5|5782.7|803
1582305900000|2020-02-21 17:25:00|5788.6|5785.8|5794.6|5791.8|5795.4|5792.6|5783.3|5780.5|991
1582306200000|2020-02-21 17:30:00|5793.6|5790.8|5799.2|5796.4|5799.8|5797|5792.6|5789.8|731
1582306500000|2020-02-21 17:35:00|5798.8|5796|5802.8|5800|5807.4|5804.6|5798.8|5796|1192
1582306800000|2020-02-21 17:40:00|5802.4|5799.6|5801|5798.2|5803.4|5800.6|5797.4|5794.6|552
1582307100000|2020-02-21 17:45:00|5800.9|5798.1|5799.2|5796.4|5801.9|5799.1|5797.3|5794.5|705
1582307400000|2020-02-21 17:50:00|5799.4|5796.6|5802|5799.2|5806|5803.2|5798.7|5795.9|1127
1582307700000|2020-02-21 17:55:00|5801.6|5798.8|5808.2|5805.4|5809|5806.2|5801.2|5798.4|645
1582308000000|2020-02-21 18:00:00|5808.1|5805.3|5814.6|5811.8|5817.2|5814.4|5806.3|5803.5|979
1582308300000|2020-02-21 18:05:00|5814.2|5811.4|5811.1|5808.3|5817.2|5814.4|5810.9|5808.1|683
1582308600000|2020-02-21 18:10:00|5810.9|5808.1|5802|5799.2|5815.6|5812.8|5801.9|5799.1|804
1582308900000|2020-02-21 18:15:00|5802.5|5799.7|5809.7|5806.9|5811.2|5808.4|5801.9|5799.1|309
1582309200000|2020-02-21 18:20:00|5809.5|5806.7|5800.1|5797.3|5809.7|5806.9|5796.9|5794.1|930
1582309500000|2020-02-21 18:25:00|5800|5797.2|5804.5|5801.7|5805.1|5802.3|5799.1|5796.3|455
1582309800000|2020-02-21 18:30:00|5804.1|5801.3|5796.5|5793.7|5804.1|5801.3|5795.1|5792.3|366
1582310100000|2020-02-21 18:35:00|5796.6|5793.8|5788.4|5785.6|5796.6|5793.8|5783.3|5780.5|969
1582310400000|2020-02-21 18:40:00|5788.5|5785.7|5797.9|5795.1|5799.9|5797.1|5787.9|5785.1|373
1582310700000|2020-02-21 18:45:00|5797.8|5795|5802.1|5799.3|5803.9|5801.1|5795.9|5793.1|543
1582311000000|2020-02-21 18:50:00|5802.5|5799.7|5801.9|5799.1|5813.1|5810.3|5801.5|5798.7|1007
1582311300000|2020-02-21 18:55:00|5801.5|5798.7|5802.8|5800|5802.9|5800.1|5799.9|5797.1|364
1582311600000|2020-02-21 19:00:00|5802.7|5799.9|5805.9|5803.1|5811.9|5809.1|5798.3|5795.5|744
1582311900000|2020-02-21 19:05:00|5806.3|5803.5|5801.9|5799.1|5808.3|5805.5|5800.3|5797.5|786
1582312200000|2020-02-21 19:10:00|5801.3|5798.5|5801|5798.2|5804.9|5802.1|5799.1|5796.3|806
1582312500000|2020-02-21 19:15:00|5800.2|5797.4|5794.9|5792.1|5801.9|5799.1|5788.9|5786.1|1371
1582312800000|2020-02-21 19:20:00|5795.1|5792.3|5802.5|5799.7|5803.5|5800.7|5794.4|5791.6|2677
1582313100000|2020-02-21 19:25:00|5802.4|5799.6|5803.7|5800.9|5812.5|5809.7|5802.4|5799.6|3847
1582313400000|2020-02-21 19:30:00|5803.9|5801.1|5804.4|5801.6|5812|5809.2|5802.3|5799.5|1496
1582313700000|2020-02-21 19:35:00|5805.3|5802.5|5806.9|5804.1|5807.3|5804.5|5802.3|5799.5|477
1582314000000|2020-02-21 19:40:00|5807.3|5804.5|5805.5|5802.7|5807.3|5804.5|5804.5|5801.7|411
1582314300000|2020-02-21 19:45:00|5805.4|5802.6|5805.6|5802.8|5807.7|5804.9|5804.5|5801.7|471
1582314600000|2020-02-21 19:50:00|5805.5|5802.7|5804.7|5801.9|5806.7|5803.9|5804.7|5801.9|236
1582314900000|2020-02-21 19:55:00|5805.1|5802.3|5804.6|5801.8|5806.5|5803.7|5802.7|5799.9|443
1582315200000|2020-02-21 20:00:00|5804.2|5801.4|5804.7|5801.9|5806.1|5803.3|5803.5|5800.7|313
1582315500000|2020-02-21 20:05:00|5804.5|5801.7|5802.8|5800|5806.6|5803.8|5801.1|5798.3|257
1582315800000|2020-02-21 20:10:00|5803.2|5800.4|5803.8|5801|5804.7|5801.9|5803.1|5799.7|61
1582316100000|2020-02-21 20:15:00|5803.7|5800.9|5801.8|5799|5804.3|5801.5|5801.3|5798.5|157
1582316400000|2020-02-21 20:20:00|5801.7|5798.9|5802.3|5799.5|5806.3|5803.5|5801.3|5798.5|118
1582316700000|2020-02-21 20:25:00|5801.8|5799|5800.2|5797.4|5801.8|5799|5798.6|5795.8|133
1582317000000|2020-02-21 20:30:00|5800|5797.2|5796.7|5793.9|5801.2|5798.4|5796.6|5793.8|211
1582317300000|2020-02-21 20:35:00|5796.6|5793.8|5797.6|5794.8|5798.6|5795.8|5796.6|5793.8|212
1582317600000|2020-02-21 20:40:00|5797.5|5794.7|5795.8|5793|5799.2|5796.4|5794.7|5791.9|139
1582317900000|2020-02-21 20:45:00|5796.1|5793.3|5795.6|5792.8|5796.6|5793.8|5795.6|5792.8|68
1582318200000|2020-02-21 20:50:00|5795.7|5792.9|5797.2|5794.4|5800.2|5797.4|5794.8|5792|137
1582318500000|2020-02-21 20:55:00|5796.8|5794|5790.8|5788|5797.6|5794.8|5789.8|5787|230
1582318800000|2020-02-21 21:00:00|5791.8|5789|5793.8|5791|5795.8|5793|5789.8|5787|105
1582319100000|2020-02-21 21:05:00|5793.9|5791.1|5792.8|5790|5794.2|5791.4|5789.8|5787|94
1582319400000|2020-02-21 21:10:00|5793.3|5790.5|5794.8|5792|5795.3|5792.5|5793.3|5790.5|13
1582319700000|2020-02-21 21:15:00|5793.9|5791.1|5792.3|5789.5|5794.3|5791.5|5792.2|5789.4|23
1582320000000|2020-02-21 21:20:00|5792.2|5789.4|5791|5788.2|5792.8|5790|5790|5787.2|71
1582320300000|2020-02-21 21:25:00|5790.9|5788.1|5791.9|5789.1|5792|5789.2|5790.9|5788.1|15
1582320600000|2020-02-21 21:30:00|5792.4|5789.6|5790|5787.2|5792.4|5789.6|5788.9|5786.1|28
1582320900000|2020-02-21 21:35:00|5790.4|5787.6|5792|5789.2|5792.5|5789.7|5789.9|5787.1|82
1582321200000|2020-02-21 21:40:00|5791.5|5788.7|5788.6|5785.8|5793.5|5790.7|5788.6|5785.8|112
1582321500000|2020-02-21 21:45:00|5788.8|5786|5786.6|5783.8|5793.5|5790.7|5786.1|5783.3|191
1582321800000|2020-02-21 21:50:00|5786.5|5783.7|5789.3|5786.5|5791.2|5787.9|5786.5|5783.7|63
1582322100000|2020-02-21 21:55:00|5791.1|5788.3|5802.2|5799.4|5802.3|5799.5|5791.1|5788.3|176
1582498800000|2020-02-23 23:00:00|5723.5|5717.5|5694|5691.2|5724|5720.7|5690.6|5687.8|1754
1582499100000|2020-02-23 23:05:00|5694.1|5691.3|5636|5633.2|5694.7|5691.9|5634.3|5631.5|1019
1582499400000|2020-02-23 23:10:00|5635.8|5633|5642.6|5639.8|5645.3|5642.5|5618.7|5615.9|1504
1582499700000|2020-02-23 23:15:00|5643|5640.2|5643.2|5640.4|5645.5|5642.7|5639.5|5636.7|382
1582500000000|2020-02-23 23:20:00|5643.7|5640.9|5646.7|5643.9|5649.7|5646.5|5638.5|5635.3|234
1582500300000|2020-02-23 23:25:00|5647.1|5644.3|5645.1|5642.3|5649.8|5646.9|5641.2|5637.7|145
1582500600000|2020-02-23 23:30:00|5645.5|5642.7|5655.2|5652.4|5657.4|5653.5|5645|5642.2|446
1582500900000|2020-02-23 23:35:00|5655.7|5652.9|5652.1|5649.3|5658.7|5655.3|5648.5|5645.7|463
1582501200000|2020-02-23 23:40:00|5652.6|5649.8|5651|5648.2|5653.7|5650.3|5648.6|5645.8|125
1582501500000|2020-02-23 23:45:00|5651.5|5648.7|5653.1|5649.1|5656.1|5653.3|5650.1|5647.3|14
1582501800000|2020-02-23 23:50:00|5652.7|5648.7|5647.6|5644.8|5655.2|5652.3|5647.5|5644.7|24
1582502100000|2020-02-23 23:55:00|5647.5|5644.7|5648.1|5645.3|5654.1|5651.3|5645.5|5642.7|261
1582502400000|2020-02-24 00:00:00|5648.2|5645.4|5647|5644.2|5651.6|5648.8|5646|5642.6|69
1582502700000|2020-02-24 00:05:00|5648|5645.2|5649.1|5646.3|5654.6|5651.3|5646|5643.2|85
1582503000000|2020-02-24 00:10:00|5649.5|5646.7|5646.5|5643.7|5652|5649.2|5646.5|5643.7|19
1582503300000|2020-02-24 00:15:00|5647|5644.2|5646|5643.2|5648.2|5645.2|5645|5642.2|274
1582503600000|2020-02-24 00:20:00|5645.9|5643.1|5645.6|5642.8|5646.4|5643.6|5644.4|5641.6|264
1582503900000|2020-02-24 00:25:00|5646|5643.2|5648|5645.2|5648.6|5645.8|5644.5|5641.7|112
1582504200000|2020-02-24 00:30:00|5648.5|5645.7|5641.6|5638.8|5648.7|5645.9|5641.6|5638.8|137
1582504500000|2020-02-24 00:35:00|5640.6|5637.8|5629.1|5626.3|5643.3|5639.3|5627.1|5624.3|448
1582504800000|2020-02-24 00:40:00|5628.7|5625.9|5620.3|5617.5|5629.7|5626.9|5612.8|5610|383
1582505100000|2020-02-24 00:45:00|5620.8|5618|5618.6|5615.8|5621.6|5618.8|5616.2|5613.4|183
1582505400000|2020-02-24 00:50:00|5619|5616.2|5615.9|5613.1|5622.9|5620.1|5608.4|5605.6|396
1582505700000|2020-02-24 00:55:00|5615.4|5612.6|5615.5|5612.7|5616.9|5614.1|5612|5609.2|141
1582506000000|2020-02-24 01:00:00|5615|5612.2|5634|5631.2|5637|5634.2|5615|5612.2|523
1582506300000|2020-02-24 01:05:00|5633|5630.2|5622.2|5619.4|5633|5630.2|5619.7|5616.9|197
1582506600000|2020-02-24 01:10:00|5621.7|5618.9|5617.4|5614.6|5628.8|5626|5615.7|5612.9|1381
1582506900000|2020-02-24 01:15:00|5617.5|5614.7|5627.3|5624.5|5631.5|5628.7|5615.3|5612.5|222
1582507200000|2020-02-24 01:20:00|5626.9|5624.1|5627.2|5624.4|5628.2|5625.4|5622.2|5619.4|276
1582507500000|2020-02-24 01:25:00|5627.4|5624.6|5627.8|5625|5628.2|5625.4|5619.7|5616.9|134
1582507800000|2020-02-24 01:30:00|5628.2|5625.4|5629.1|5626.3|5634.2|5631.4|5627.2|5624.4|157
1582508100000|2020-02-24 01:35:00|5629.2|5626.4|5632.1|5629.3|5636.5|5633.7|5628.6|5625.8|451
1582508400000|2020-02-24 01:40:00|5633|5630.2|5630.6|5627.8|5634.7|5631.9|5630.2|5627.4|176
1582508700000|2020-02-24 01:45:00|5630.9|5628.1|5643.9|5641.1|5652.9|5650.1|5630.9|5628.1|1043
1582509000000|2020-02-24 01:50:00|5644|5641.2|5645.3|5642.5|5652|5649.2|5640.3|5637.5|719
1582509300000|2020-02-24 01:55:00|5644.9|5642.1|5639.2|5636.4|5647.9|5645.1|5638.7|5635.9|322
1582509600000|2020-02-24 02:00:00|5639.6|5636.8|5644.8|5642|5647.2|5644.4|5638.6|5635.8|366
1582509900000|2020-02-24 02:05:00|5645.6|5642.8|5648.7|5645.9|5649.5|5646.7|5645.6|5642.8|33
1582510200000|2020-02-24 02:10:00|5649.6|5646.8|5647.7|5644.9|5652.2|5649.4|5647.7|5644.9|148
1582510500000|2020-02-24 02:15:00|5647.6|5644.8|5651.7|5648.9|5654.6|5651.8|5645.6|5642.8|132
1582510800000|2020-02-24 02:20:00|5652.1|5649.3|5650.7|5647.9|5655.2|5652.4|5649.6|5646.8|125
1582511100000|2020-02-24 02:25:00|5650.2|5647.4|5644.7|5641.9|5651.7|5648.9|5643.7|5640.9|176
1582511400000|2020-02-24 02:30:00|5644.2|5641.4|5643.2|5640.4|5648.2|5645.4|5641.3|5638.5|178
1582511700000|2020-02-24 02:35:00|5642.2|5639.4|5644.9|5642.1|5649.4|5646.6|5641.8|5639|139
1582512000000|2020-02-24 02:40:00|5644.4|5641.6|5644.9|5642.1|5645.9|5643.1|5641.9|5639.1|40
1582512300000|2020-02-24 02:45:00|5644.4|5641.6|5647|5644.2|5650|5647.2|5642.9|5640.1|103
1582512600000|2020-02-24 02:50:00|5646.5|5643.7|5648.7|5645.9|5650.1|5647.3|5646.2|5643.4|201
1582512900000|2020-02-24 02:55:00|5649.1|5646.3|5645.6|5642.8|5649.6|5646.8|5642.1|5639.3|68
1582513200000|2020-02-24 03:00:00|5645.1|5642.3|5637.2|5634.4|5645.1|5642.3|5636.7|5633.9|120
1582513500000|2020-02-24 03:05:00|5637.1|5634.3|5647.1|5644.3|5647.2|5644.4|5635.2|5632.4|118
1582513800000|2020-02-24 03:10:00|5646.7|5643.9|5644.2|5641.4|5647.7|5644.9|5643.7|5640.9|138
1582514100000|2020-02-24 03:15:00|5643.7|5640.9|5644.1|5641.3|5646.1|5643.3|5642.7|5639.9|92
1582514400000|2020-02-24 03:20:00|5644.6|5641.8|5643.6|5640.8|5646.1|5643.3|5642.6|5639.8|36
1582514700000|2020-02-24 03:25:00|5642.6|5639.8|5644.6|5641.8|5646.1|5643.3|5642.6|5639.8|24
1582515000000|2020-02-24 03:30:00|5645|5642.2|5650.1|5647.3|5653.6|5650.8|5643.9|5641.1|213
1582515300000|2020-02-24 03:35:00|5650.6|5647.8|5652.8|5650|5656.8|5654|5649.6|5646.8|453
1582515600000|2020-02-24 03:40:00|5652.3|5649.5|5653.2|5650.4|5655.8|5653|5651.2|5648.4|100
1582515900000|2020-02-24 03:45:00|5652.8|5650|5650.3|5647.5|5653.7|5650.9|5649.7|5646.9|56
1582516200000|2020-02-24 03:50:00|5650.7|5647.9|5658.3|5655.5|5659.2|5656.4|5650.7|5647.9|75
1582516500000|2020-02-24 03:55:00|5659.2|5656.4|5657.2|5654.4|5659.3|5656.5|5656.7|5653.9|87
1582516800000|2020-02-24 04:00:00|5657.7|5654.9|5667.4|5664.6|5667.9|5665.1|5657.3|5654.5|162
1582517100000|2020-02-24 04:05:00|5665.8|5663|5667.8|5665|5671.3|5668.5|5662.8|5660|162
1582517400000|2020-02-24 04:10:00|5668.2|5665.4|5666.2|5663.4|5668.2|5665.4|5664.2|5661.4|72
1582517700000|2020-02-24 04:15:00|5666.3|5663.5|5666.6|5663.8|5669.3|5666.5|5665.2|5662.3|17
1582518000000|2020-02-24 04:20:00|5666.7|5663.9|5662.3|5659.5|5668.8|5666|5662.1|5659.3|66
1582518300000|2020-02-24 04:25:00|5662.7|5659.9|5661.3|5658.5|5662.8|5660|5660.3|5657.5|16
1582518600000|2020-02-24 04:30:00|5661.1|5658.3|5660.8|5658|5661.8|5659|5659.8|5657|11
1582518900000|2020-02-24 04:35:00|5660.3|5657.5|5659.3|5656.5|5660.4|5657.6|5658.3|5655.5|34
1582519200000|2020-02-24 04:40:00|5659.7|5656.9|5659.8|5657|5660.9|5658.1|5657.4|5654.6|32
1582519500000|2020-02-24 04:45:00|5659.2|5656.4|5660.3|5657.5|5660.3|5657.5|5659.2|5656.4|6
1582519800000|2020-02-24 04:50:00|5660.2|5657.4|5661.2|5658.4|5661.2|5658.4|5659.7|5656.9|2
1582520100000|2020-02-24 04:55:00|5661.3|5658.5|5659.2|5656.4|5661.4|5658.6|5659.1|5656.3|19
1582520400000|2020-02-24 05:00:00|5659.1|5656.3|5657.5|5654.7|5662.6|5659.8|5657.1|5654.3|99
1582520700000|2020-02-24 05:05:00|5657.1|5654.3|5658.7|5655.9|5660.1|5657.3|5657|5654.2|26
1582521000000|2020-02-24 05:10:00|5658.6|5655.8|5659.2|5656.4|5660.1|5657.3|5657.1|5654.3|17
1582521300000|2020-02-24 05:15:00|5658.6|5655.8|5662.7|5659.9|5663.2|5660.4|5658.6|5655.8|15
1582521600000|2020-02-24 05:20:00|5661.7|5658.9|5669.2|5666.4|5669.2|5666.4|5660.6|5657.8|20
1582521900000|2020-02-24 05:25:00|5669.1|5666.3|5663.1|5660.3|5669.1|5666.3|5662.7|5659.9|11
1582522200000|2020-02-24 05:30:00|5663|5660.2|5658.6|5655.8|5666.2|5663.4|5658.1|5655.3|63
1582522500000|2020-02-24 05:35:00|5658.2|5655.4|5661.5|5658.7|5665|5662.2|5658.1|5655.3|64
1582522800000|2020-02-24 05:40:00|5662|5659.2|5663.2|5660.4|5665.2|5662.4|5660.5|5657.7|174
1582523100000|2020-02-24 05:45:00|5663.7|5660.9|5661.2|5658.4|5664.2|5661.4|5659|5656.2|70
1582523400000|2020-02-24 05:50:00|5661.6|5658.8|5661.6|5658.8|5664.1|5661.3|5660.1|5657.3|17
1582523700000|2020-02-24 05:55:00|5661.1|5658.3|5665.1|5662.3|5666.1|5663.3|5661.1|5658.3|95
1582524000000|2020-02-24 06:00:00|5664.6|5661.8|5666.1|5663.3|5667.1|5664.3|5663|5660.2|50
1582524300000|2020-02-24 06:05:00|5665.6|5662.8|5664.6|5661.8|5667.6|5664.8|5663.1|5660.3|69
1582524600000|2020-02-24 06:10:00|5664.1|5661.3|5665.6|5662.8|5667.6|5664.8|5664.1|5661.3|22
1582524900000|2020-02-24 06:15:00|5666.1|5663.3|5665|5662.2|5669.1|5666.3|5664.1|5661.3|160
1582525200000|2020-02-24 06:20:00|5665.5|5662.7|5674.2|5671.4|5676|5673.2|5664.5|5661.7|59
1582525500000|2020-02-24 06:25:00|5674.6|5671.8|5670.5|5667.7|5674.7|5671.9|5669|5666.2|26
1582525800000|2020-02-24 06:30:00|5670.4|5667.6|5666.9|5664.1|5670.5|5667.7|5665.9|5663.1|173
1582526100000|2020-02-24 06:35:00|5666.8|5664|5668.5|5665.7|5670.5|5667.7|5665.8|5663|729
1582526400000|2020-02-24 06:40:00|5668.4|5665.6|5661.8|5659|5668.4|5665.6|5659.8|5657|348
1582526700000|2020-02-24 06:45:00|5661.3|5658.5|5662.9|5660.1|5663.9|5661.1|5659.8|5657|120
1582527000000|2020-02-24 06:50:00|5661.9|5659.1|5659.7|5656.9|5661.9|5659.1|5659.4|5656.6|177
1582527300000|2020-02-24 06:55:00|5659.8|5657|5661.9|5659.1|5668|5665.2|5658.8|5656|323
1582527600000|2020-02-24 07:00:00|5662.5|5659.7|5660.1|5657.3|5668.1|5665.3|5659.6|5656.8|331
1582527900000|2020-02-24 07:05:00|5660|5657.2|5655.5|5652.7|5662.2|5659.4|5654.6|5651.8|258
1582528200000|2020-02-24 07:10:00|5655|5652.2|5640.9|5638.1|5656.2|5653.4|5639.9|5637.1|347
1582528500000|2020-02-24 07:15:00|5640.5|5637.7|5638|5635.2|5642|5639.2|5636|5633.2|363
1582528800000|2020-02-24 07:20:00|5637.5|5634.7|5638|5635.2|5638.5|5635.7|5633|5630.2|358
1582529100000|2020-02-24 07:25:00|5637|5634.2|5637|5634.2|5638.5|5635.7|5635|5632.2|71
1582529400000|2020-02-24 07:30:00|5636|5633.2|5638.5|5635.7|5640.6|5637.8|5636|5633.2|204
1582529700000|2020-02-24 07:35:00|5639|5636.2|5643.6|5640.8|5644|5641.2|5638.9|5636.1|66
1582530000000|2020-02-24 07:40:00|5644|5641.2|5639.4|5636.6|5647|5644.2|5639.4|5636.6|334
1582530300000|2020-02-24 07:45:00|5639.3|5636.5|5632.7|5629.9|5640.4|5637.6|5632.6|5629.8|338
1582530600000|2020-02-24 07:50:00|5632.6|5629.8|5631.6|5628.8|5637.7|5634.9|5630.2|5627.4|1042
1582530900000|2020-02-24 07:55:00|5631.5|5628.7|5628.1|5625.3|5631.6|5628.8|5626.8|5624|468
1582531200000|2020-02-24 08:00:00|5627.7|5624.9|5622.6|5619.8|5628.1|5625.3|5619.6|5616.8|1563
1582531500000|2020-02-24 08:05:00|5622.1|5619.3|5621.1|5618.3|5625.7|5622.9|5620.1|5617.3|758
1582531800000|2020-02-24 08:10:00|5619.7|5616.9|5619.6|5616.8|5624.8|5622|5616.6|5613.8|396
1582532100000|2020-02-24 08:15:00|5618.7|5615.9|5622.2|5619.4|5623.8|5621|5618.6|5615.8|475
1582532400000|2020-02-24 08:20:00|5622.1|5619.3|5611.5|5608.7|5622.7|5619.9|5609.6|5606.8|1506
1582532700000|2020-02-24 08:25:00|5611.4|5608.6|5614|5611.2|5616.5|5613.7|5609.5|5606.7|2961
1582533000000|2020-02-24 08:30:00|5613.5|5610.7|5615.5|5612.7|5617.5|5614.7|5611|5608.2|2851
1582533300000|2020-02-24 08:35:00|5615|5612.2|5614.7|5611.9|5620.8|5618|5611.5|5608.7|1218
1582533600000|2020-02-24 08:40:00|5614.8|5610.8|5615.5|5612.7|5616.6|5613.8|5608.4|5605.6|1125
1582533900000|2020-02-24 08:45:00|5615.6|5612.8|5616.7|5613.9|5617.7|5614.9|5611.5|5608.7|524
1582534200000|2020-02-24 08:50:00|5616.6|5613.8|5615.6|5612.8|5617.7|5614.9|5612.6|5609.8|531
1582534500000|2020-02-24 08:55:00|5615.1|5612.3|5615.6|5612.8|5617.6|5614.8|5613.6|5610.8|622
1582534800000|2020-02-24 09:00:00|5616.1|5613.3|5610.1|5607.3|5621.5|5618.7|5608.4|5605.6|1162
1582535100000|2020-02-24 09:05:00|5609.5|5606.7|5617.5|5614.7|5621.8|5619|5609.5|5606.7|1122
1582535400000|2020-02-24 09:10:00|5617.6|5614.8|5599.4|5596.6|5618.1|5615.3|5598.4|5595.6|2604
1582535700000|2020-02-24 09:15:00|5598.6|5595.8|5588|5585.2|5598.6|5595.8|5586.5|5583.7|2129
1582536000000|2020-02-24 09:20:00|5587.9|5585.1|5602.5|5599.7|5602.5|5599.7|5584.9|5582.1|1230
1582536300000|2020-02-24 09:25:00|5602.1|5599.3|5603.4|5600.6|5605.5|5602.7|5600.3|5597.5|1452
1582536600000|2020-02-24 09:30:00|5603.5|5600.7|5598.5|5595.7|5609|5606.2|5593.9|5591.1|1169
1582536900000|2020-02-24 09:35:00|5599|5596.2|5589.3|5586.5|5599.5|5596.7|5588.2|5585.4|879
1582537200000|2020-02-24 09:40:00|5589.2|5586.4|5596.2|5593.4|5596.2|5593.4|5583.2|5580.4|1088
1582537500000|2020-02-24 09:45:00|5595.8|5593|5587.2|5584.4|5596.2|5593.4|5585.2|5582.4|891
1582537800000|2020-02-24 09:50:00|5586.3|5583.5|5588.3|5585.5|5590.4|5587.6|5579.3|5576.5|900
1582538100000|2020-02-24 09:55:00|5588.4|5585.6|5595.4|5592.6|5598.4|5595.6|5588.3|5585.5|963
1582538400000|2020-02-24 10:00:00|5595.3|5592.5|5590.4|5587.6|5595.9|5593.1|5587.3|5584.5|1209
1582538700000|2020-02-24 10:05:00|5590.3|5587.5|5592.8|5590|5594.8|5592|5589.9|5587.1|399
1582539000000|2020-02-24 10:10:00|5592.4|5589.6|5596.3|5593.5|5596.4|5593.6|5588.3|5585.5|486
1582539300000|2020-02-24 10:15:00|5595.8|5593|5597.4|5594.6|5602.4|5599.6|5591.8|5589|864
1582539600000|2020-02-24 10:20:00|5597.8|5595|5599.4|5596.6|5599.4|5596.6|5594.3|5591.5|471
1582539900000|2020-02-24 10:25:00|5599.5|5596.7|5599.4|5596.6|5601.4|5598.6|5596.5|5593.7|521
1582540200000|2020-02-24 10:30:00|5599.5|5596.7|5599.4|5596.6|5601.5|5598.7|5595.4|5592.6|639
1582540500000|2020-02-24 10:35:00|5598.5|5595.7|5598.4|5595.6|5600.4|5597.6|5593.3|5590.5|665
1582540800000|2020-02-24 10:40:00|5597.9|5595.1|5597.8|5595|5603|5600.2|5597.4|5594.1|984
1582541100000|2020-02-24 10:45:00|5598.8|5596|5592.8|5590|5602.4|5599.6|5590.8|5588|499
1582541400000|2020-02-24 10:50:00|5592.7|5589.9|5592.4|5589.6|5595.2|5592.4|5590.2|5587.4|314
1582541700000|2020-02-24 10:55:00|5592.3|5589.5|5593.2|5590.4|5593.3|5590.5|5578.7|5575.9|2939
1582542000000|2020-02-24 11:00:00|5592.8|5590|5586.2|5583.4|5596.5|5593.7|5579.3|5576.5|1700
1582542300000|2020-02-24 11:05:00|5586.3|5583.5|5584.2|5581.4|5589.3|5586.5|5580.3|5577.5|222
1582542600000|2020-02-24 11:10:00|5582.9|5580.1|5578.5|5575.7|5585.3|5582.5|5576.5|5573.7|1229
1582542900000|2020-02-24 11:15:00|5578.4|5575.6|5577.1|5574.3|5581.1|5578.3|5573.1|5570.3|1313
1582543200000|2020-02-24 11:20:00|5576.7|5573.9|5574.1|5571.3|5577.2|5574.4|5572.2|5569.4|630
1582543500000|2020-02-24 11:25:00|5573.6|5570.8|5569.1|5566.3|5574.2|5571.4|5567.2|5564.4|1338
1582543800000|2020-02-24 11:30:00|5568.1|5565.3|5571.1|5568.3|5574.1|5571.3|5567.2|5564.4|497
1582544100000|2020-02-24 11:35:00|5571.5|5568.7|5571.2|5568.4|5571.6|5568.8|5567.1|5564.3|814
1582544400000|2020-02-24 11:40:00|5570.2|5567.4|5571.7|5568.9|5575.2|5572.4|5567.1|5564.3|777
1582544700000|2020-02-24 11:45:00|5571.3|5568.5|5563.3|5560.5|5571.3|5568.5|5563.2|5560.4|571
1582545000000|2020-02-24 11:50:00|5563.7|5560.9|5572.3|5569.5|5573.3|5570.5|5563.7|5560.9|567
1582545300000|2020-02-24 11:55:00|5572.5|5569.7|5565|5562.2|5574.1|5571.3|5563.5|5560.7|2265
1582545600000|2020-02-24 12:00:00|5564.5|5561.7|5578|5575.2|5579|5576.2|5563.6|5560.8|472
1582545900000|2020-02-24 12:05:00|5577|5574.2|5577|5574.2|5580.1|5577.3|5574.1|5571.3|397
1582546200000|2020-02-24 12:10:00|5576.6|5573.8|5577|5574.2|5578.1|5575.3|5573|5570.2|234
1582546500000|2020-02-24 12:15:00|5577.1|5574.3|5576.1|5573.3|5579.1|5576.3|5570.1|5567.3|320
1582546800000|2020-02-24 12:20:00|5575.6|5572.8|5574.1|5571.3|5576|5573.2|5569.1|5566.3|407
1582547100000|2020-02-24 12:25:00|5573.6|5570.8|5568.6|5565.8|5576.1|5573.3|5568.6|5565.8|530
1582547400000|2020-02-24 12:30:00|5569.1|5566.3|5569.1|5566.3|5573.1|5570.3|5565.1|5562.3|234
1582547700000|2020-02-24 12:35:00|5568.2|5565.4|5563|5560.2|5568.7|5565.9|5562|5559.2|692
1582548000000|2020-02-24 12:40:00|5562.9|5560.1|5561.4|5558.6|5564|5561.2|5557.9|5555.1|1563
1582548300000|2020-02-24 12:45:00|5561.5|5558.7|5565.5|5562.7|5567.1|5564.3|5560.4|5557.6|447
1582548600000|2020-02-24 12:50:00|5565.1|5562.3|5565.5|5562.7|5572|5569.2|5562.1|5559.3|903
1582548900000|2020-02-24 12:55:00|5566|5563.2|5568|5565.2|5570.1|5567.3|5563.4|5560.6|432
1582549200000|2020-02-24 13:00:00|5567|5564.2|5576.5|5573.7|5578|5575.2|5565.4|5562.6|908
1582549500000|2020-02-24 13:05:00|5577|5574.2|5582.2|5579.4|5582.2|5579.4|5574|5571.2|1534
1582549800000|2020-02-24 13:10:00|5581.3|5578.5|5584.1|5581.3|5586.2|5583.4|5579.2|5576.4|817
1582550100000|2020-02-24 13:15:00|5583.6|5580.8|5584.6|5581.8|5587.2|5584.4|5583.1|5580.3|1484
1582550400000|2020-02-24 13:20:00|5584.2|5581.4|5576|5573.2|5585.2|5582.4|5572.6|5569.8|1393
1582550700000|2020-02-24 13:25:00|5575.6|5572.8|5580.6|5577.8|5581|5578.2|5570.1|5567.3|644
1582551000000|2020-02-24 13:30:00|5580.1|5577.3|5569|5566.2|5582.2|5579.4|5559.5|5556.7|1030
1582551300000|2020-02-24 13:35:00|5568.9|5566.1|5568.9|5566.1|5576.5|5573.7|5568|5565.2|419
1582551600000|2020-02-24 13:40:00|5568.5|5565.7|5571.6|5568.8|5574.5|5571.7|5567|5564.2|1075
1582551900000|2020-02-24 13:45:00|5571.1|5568.3|5559.6|5556.8|5572.1|5569.3|5559.1|5556.3|997
1582552200000|2020-02-24 13:50:00|5559.5|5556.7|5546|5543.2|5560|5557.2|5545.9|5543.1|2057
1582552500000|2020-02-24 13:55:00|5546.1|5543.3|5551.9|5549.1|5551.9|5549.1|5543.9|5541.1|1873
1582552800000|2020-02-24 14:00:00|5551.4|5548.6|5544.9|5542.1|5551.9|5549.1|5538.9|5536.1|1753
1582553100000|2020-02-24 14:05:00|5544.8|5542|5536.4|5533.6|5547.8|5545|5535.9|5533.1|2303
1582553400000|2020-02-24 14:10:00|5535.9|5533.1|5536|5533.2|5542|5539.2|5532.9|5530.1|1330
1582553700000|2020-02-24 14:15:00|5535.9|5533.1|5529.9|5527.1|5537.9|5535.1|5529.9|5527.1|905
1582554000000|2020-02-24 14:20:00|5528.9|5526.1|5537.5|5534.7|5542|5539.2|5525.5|5522.7|2896
1582554300000|2020-02-24 14:25:00|5538|5535.2|5531.2|5528.4|5541|5538.2|5529.7|5526.9|1304
1582554600000|2020-02-24 14:30:00|5531.1|5528.3|5551.1|5548.3|5553.2|5550.4|5528.1|5525.3|2007
1582554900000|2020-02-24 14:35:00|5551.2|5548.4|5548|5545.2|5554.7|5551.9|5542.2|5539.4|2124
1582555200000|2020-02-24 14:40:00|5548.1|5545.3|5544.5|5541.7|5548.1|5545.3|5535|5532.2|822
1582555500000|2020-02-24 14:45:00|5544|5541.2|5558.1|5555.3|5561.6|5558.8|5541|5538.2|1399
1582555800000|2020-02-24 14:50:00|5558.2|5555.4|5562.1|5559.3|5564.1|5561.3|5554.1|5551.3|2124
1582556100000|2020-02-24 14:55:00|5561.1|5558.3|5556.2|5553.4|5561.1|5558.3|5549.1|5546.3|1010
1582556400000|2020-02-24 15:00:00|5556.1|5553.3|5552|5549.2|5569.7|5566.9|5551|5548.2|1797
1582556700000|2020-02-24 15:05:00|5552.5|5549.7|5556|5553.2|5559.2|5556.4|5542.9|5540.1|1625
1582557000000|2020-02-24 15:10:00|5554.6|5551.8|5561.3|5558.5|5564.2|5561.4|5552.2|5549.4|998
1582557300000|2020-02-24 15:15:00|5561.2|5558.4|5541.3|5538.5|5562.4|5559.6|5539.3|5536.5|1438
1582557600000|2020-02-24 15:20:00|5541.2|5538.4|5542.3|5539.5|5547.4|5544.6|5535.3|5532.5|909
1582557900000|2020-02-24 15:25:00|5543.3|5540.5|5534.8|5532|5545.4|5542.6|5531.7|5528.9|1370
1582558200000|2020-02-24 15:30:00|5534.3|5531.5|5524.4|5521.6|5534.3|5531.5|5524.4|5521.6|1682
1582558500000|2020-02-24 15:35:00|5524.5|5521.7|5523.9|5521.1|5529.5|5526.7|5520.2|5517.4|1310
1582558800000|2020-02-24 15:40:00|5524.4|5521.6|5519.5|5516.7|5524.4|5521.6|5518.2|5515.4|1061
1582559100000|2020-02-24 15:45:00|5519.4|5516.6|5519.9|5517.1|5520.9|5518.1|5514.3|5511.5|898
1582559400000|2020-02-24 15:50:00|5519.8|5517|5515.5|5512.7|5523|5520.2|5514.3|5511.5|1041
1582559700000|2020-02-24 15:55:00|5516.4|5513.6|5532.7|5529.9|5533.7|5530.9|5511.3|5508.5|3050
1582560000000|2020-02-24 16:00:00|5531.8|5529|5526.4|5523.6|5534.7|5531.9|5524.4|5521.6|1645
1582560300000|2020-02-24 16:05:00|5525.5|5522.7|5533.6|5530.8|5538.4|5535.6|5521.4|5518.6|1229
1582560600000|2020-02-24 16:10:00|5534|5531.2|5521.6|5518.8|5538.4|5535.6|5521.6|5518.8|1010
1582560900000|2020-02-24 16:15:00|5521.7|5518.9|5538.6|5535.8|5544.5|5541.7|5513.6|5510.8|1550
1582561200000|2020-02-24 16:20:00|5538.7|5535.9|5516.4|5513.6|5539.7|5536.9|5514.7|5511.9|2615
1582561500000|2020-02-24 16:25:00|5516.9|5514.1|5515.3|5512.5|5521.9|5519.1|5513.3|5510.5|3523
1582561800000|2020-02-24 16:30:00|5515.2|5512.4|5509.1|5506.3|5526.3|5523.5|5509.1|5506.3|3675
1582562100000|2020-02-24 16:35:00|5509.2|5506.4|5512.2|5509.4|5519.8|5517|5509|5506.2|1259
1582562400000|2020-02-24 16:40:00|5512.1|5509.3|5506.6|5503.8|5512.2|5509.4|5495|5492.2|3806
1582562700000|2020-02-24 16:45:00|5506.5|5503.7|5501.2|5498.4|5506.6|5503.8|5493.5|5490.7|1759
1582563000000|2020-02-24 16:50:00|5501.7|5498.9|5494.6|5491.8|5509.3|5506.5|5493.5|5490.7|2089
1582563300000|2020-02-24 16:55:00|5494.7|5491.9|5493.5|5490.7|5504.6|5501.8|5493.5|5490.7|1132
1582563600000|2020-02-24 17:00:00|5493.6|5490.8|5492.5|5489.7|5495.5|5492.7|5485.8|5483|1595
1582563900000|2020-02-24 17:05:00|5492.6|5489.8|5484.6|5481.8|5492.6|5489.8|5484|5481.2|1268
1582564200000|2020-02-24 17:10:00|5483.7|5480.9|5489|5486.2|5490.1|5487.3|5480.7|5477.9|1594
1582564500000|2020-02-24 17:15:00|5488.5|5485.7|5479.7|5476.9|5489|5486.2|5478.6|5475.8|889
1582564800000|2020-02-24 17:20:00|5479.6|5476.8|5479.7|5476.9|5488.3|5485.5|5478.6|5475.8|673
1582565100000|2020-02-24 17:25:00|5479.8|5477|5484.8|5482|5487.7|5484.9|5479.7|5476.9|861
1582565400000|2020-02-24 17:30:00|5484.7|5481.9|5472.8|5470|5484.8|5482|5469.2|5466.4|1473
1582565700000|2020-02-24 17:35:00|5472.7|5469.9|5486.9|5484.1|5486.9|5484.1|5472.7|5469.9|601
1582566000000|2020-02-24 17:40:00|5486.4|5483.6|5492|5489.2|5495.9|5493.1|5486.4|5483.6|913
1582566300000|2020-02-24 17:45:00|5492.9|5490.1|5491.9|5489.1|5496.9|5494.1|5491.9|5489.1|577
1582566600000|2020-02-24 17:50:00|5491.8|5489|5487.6|5484.8|5492.9|5490.1|5485.6|5482.8|980
1582566900000|2020-02-24 17:55:00|5488.6|5485.8|5489.2|5486.4|5494.8|5492|5484.6|5481.8|669
1582567200000|2020-02-24 18:00:00|5488.7|5485.9|5479.5|5476.7|5490.6|5487.8|5479.5|5476.7|988
1582567500000|2020-02-24 18:05:00|5479.4|5476.6|5474.3|5471.5|5481.5|5478.7|5474.3|5471.5|996
1582567800000|2020-02-24 18:10:00|5474.4|5471.6|5474.7|5471.9|5476.2|5473.4|5467.2|5464.4|1606
1582568100000|2020-02-24 18:15:00|5475.2|5472.4|5480.3|5477.5|5480.7|5477.9|5470.7|5467.9|455
1582568400000|2020-02-24 18:20:00|5481.1|5478.3|5487.3|5484.5|5490.3|5487.5|5479.1|5476.3|917
1582568700000|2020-02-24 18:25:00|5487.4|5484.6|5505.4|5502.6|5505.5|5502.7|5487.3|5484.5|803
1582569000000|2020-02-24 18:30:00|5504.9|5502.1|5511.9|5509.1|5518.9|5516.1|5504.4|5501.6|1262
1582569300000|2020-02-24 18:35:00|5511.8|5509|5516.3|5513.5|5517.8|5515|5509.9|5507.1|820
1582569600000|2020-02-24 18:40:00|5516.2|5513.4|5515.3|5512.5|5516.8|5514|5512.2|5509.4|670
1582569900000|2020-02-24 18:45:00|5516.2|5513.4|5526.1|5523.3|5526.2|5523.4|5515.2|5512.4|1187
1582570200000|2020-02-24 18:50:00|5525.2|5522.4|5537.2|5534.4|5539.2|5536.4|5522.6|5519.8|1051
1582570500000|2020-02-24 18:55:00|5536.7|5533.9|5542.1|5539.3|5548.1|5545.3|5534|5531.2|1250
1582570800000|2020-02-24 19:00:00|5541.2|5538.4|5558.2|5555.4|5560.2|5557.4|5541.1|5538.3|2375
1582571100000|2020-02-24 19:05:00|5558.1|5555.3|5548.6|5545.8|5561.8|5559|5547.1|5544.3|2412
1582571400000|2020-02-24 19:10:00|5549.1|5546.3|5547.6|5544.8|5557.1|5554.3|5543.1|5540.3|1550
1582571700000|2020-02-24 19:15:00|5547.1|5544.3|5552.2|5549.4|5555.9|5553.1|5545.1|5542.3|1511
1582572000000|2020-02-24 19:20:00|5552.6|5549.8|5584.3|5581.5|5589.6|5586.8|5552.6|5549.8|3450
1582572300000|2020-02-24 19:25:00|5585.6|5582.8|5582.9|5580.1|5592.1|5589.3|5578.2|5575.4|7064
1582572600000|2020-02-24 19:30:00|5582.5|5579.7|5589.9|5587.1|5592.2|5589.4|5582.4|5579.6|2324
1582572900000|2020-02-24 19:35:00|5589.5|5586.7|5591.2|5588.4|5592.3|5589.5|5586.9|5584.1|573
1582573200000|2020-02-24 19:40:00|5591.6|5588.8|5591.5|5588.7|5592.2|5589.4|5588|5585.2|259
1582573500000|2020-02-24 19:45:00|5592|5589.2|5599.5|5596.7|5601.6|5598.8|5591.1|5588.3|776
1582573800000|2020-02-24 19:50:00|5599.1|5596.3|5600.7|5597.9|5602.1|5599.3|5595|5592.2|309
1582574100000|2020-02-24 19:55:00|5601.1|5598.3|5603.1|5600.3|5607.2|5604.4|5600.1|5597.3|568
1582574400000|2020-02-24 20:00:00|5602.7|5599.9|5609.2|5606.4|5611.2|5608.4|5601.2|5598.4|400
1582574700000|2020-02-24 20:05:00|5609.3|5606.5|5603.2|5600.4|5611.3|5608.5|5603.2|5600.4|457
1582575000000|2020-02-24 20:10:00|5603.3|5600.5|5593.1|5590.3|5603.7|5600.9|5591.1|5588.3|1091
1582575300000|2020-02-24 20:15:00|5592.2|5589.4|5586.9|5584.1|5592.7|5589.9|5586.9|5584.1|609
1582575600000|2020-02-24 20:20:00|5587|5584.2|5581.2|5578.4|5587.9|5585.1|5580.8|5578|949
1582575900000|2020-02-24 20:25:00|5580.8|5578|5584.4|5581.6|5584.9|5582.1|5579.9|5577.1|831
1582576200000|2020-02-24 20:30:00|5583.9|5581.1|5583.8|5581|5586.3|5583.5|5578.7|5575.9|248
1582576500000|2020-02-24 20:35:00|5583.7|5580.9|5579.3|5576.5|5584.8|5582|5577.7|5574.9|89
1582576800000|2020-02-24 20:40:00|5579.8|5577|5574.8|5572|5581.7|5578.9|5574.3|5571.5|152
1582577100000|2020-02-24 20:45:00|5575.3|5572.5|5576.8|5574|5578.7|5575.9|5573.3|5570.5|149
1582577400000|2020-02-24 20:50:00|5575.7|5572.9|5565.7|5562.9|5576.8|5574|5564.2|5561.4|348
1582577700000|2020-02-24 20:55:00|5565.8|5563|5562.7|5559.9|5566.7|5563.9|5557.3|5554.5|381
1582578000000|2020-02-24 21:00:00|5562.3|5559.5|5560.3|5557.5|5562.8|5560|5559.3|5556.5|88
1582578300000|2020-02-24 21:05:00|5560.2|5557.4|5557.7|5554.9|5561.2|5558.4|5555.7|5552.9|100
1582578600000|2020-02-24 21:10:00|5557.6|5554.8|5563.6|5560.8|5564.7|5561.9|5554.7|5551.9|56
1582578900000|2020-02-24 21:15:00|5563.7|5560.9|5564.1|5561.3|5565.2|5562.4|5561.6|5558.8|20
1582579200000|2020-02-24 21:20:00|5563.7|5560.9|5563.2|5560.4|5564.2|5561.4|5561.1|5558.3|28
1582579500000|2020-02-24 21:25:00|5563.3|5560.5|5568.3|5565.5|5569.3|5566.5|5561.3|5558.5|127
1582579800000|2020-02-24 21:30:00|5567.2|5564.4|5562.2|5559.4|5567.3|5564.5|5557.2|5554.4|135
1582580100000|2020-02-24 21:35:00|5562.7|5559.9|5560.2|5557.4|5563.3|5560.5|5558.2|5555.4|212
1582580400000|2020-02-24 21:40:00|5559.3|5556.5|5559.7|5556.9|5560.3|5557.5|5555.7|5552.9|94
1582580700000|2020-02-24 21:45:00|5559.2|5556.4|5567.3|5564.5|5568.3|5565.5|5558.2|5555.4|159
1582581000000|2020-02-24 21:50:00|5566.8|5564|5570.3|5567.5|5573.3|5570.5|5565.3|5562.5|61
1582581300000|2020-02-24 21:55:00|5571.2|5568.4|5570.4|5567.6|5572.8|5570|5566.2|5563.4|136
1582581600000|2020-02-24 22:00:00|5570.3|5567.5|5580.2|5577.4|5580.2|5577.4|5568.9|5562.9|59
1582581900000|2020-02-24 22:05:00|5579.7|5576.9|5580.3|5576.3|5580.3|5577.4|5578.2|5572.8|107
1582582200000|2020-02-24 22:10:00|5579.8|5574.3|5579.8|5573.8|5580.2|5577.4|5578.3|5573.4|27
1582582500000|2020-02-24 22:15:00|5579.9|5573.9|5577.8|5571.8|5580.3|5575.7|5573.2|5569|98
1582582800000|2020-02-24 22:20:00|5576.5|5573.7|5577.4|5571.4|5581.7|5577.4|5573.8|5570.9|22
1582583100000|2020-02-24 22:25:00|5577.9|5571.9|5577.3|5574.5|5577.9|5574.5|5576.4|5571.9|0
1582583400000|2020-02-24 22:30:00|5576.9|5574.1|5573.3|5570.5|5576.9|5574.1|5573.3|5569.4|5
1582583700000|2020-02-24 22:35:00|5573.4|5570.6|5573.8|5571|5573.8|5571|5573.4|5570.6|0
1582584000000|2020-02-24 22:40:00|||||||||14
1582584900000|2020-02-24 22:55:00|5573.2|5570.4|5577.9|5571.9|5577.9|5571.9|5571.7|5567.3|25
1582592400000|2020-02-25 01:00:00|5604.1|5598.1|5593.4|5590.6|5605.4|5602.6|5587.9|5585.1|707
1582592700000|2020-02-25 01:05:00|5592.9|5590.1|5591.5|5588.7|5595.4|5592.6|5585.9|5583.1|208
1582593000000|2020-02-25 01:10:00|5592|5589.2|5606.6|5603.8|5607.5|5604.7|5589.9|5587.1|232
1582593300000|2020-02-25 01:15:00|5605.5|5602.7|5606.5|5603.7|5607.5|5604.7|5602.5|5599.7|140
1582593600000|2020-02-25 01:20:00|5606|5603.2|5606.2|5603.4|5610.6|5607.8|5605.1|5602.3|113
1582593900000|2020-02-25 01:25:00|5606.1|5603.3|5610.1|5607.3|5610.1|5607.3|5603.7|5600.9|165
1582594200000|2020-02-25 01:30:00|5610.6|5607.8|5613.7|5610.9|5614.7|5611.9|5604.6|5601.8|244
1582594500000|2020-02-25 01:35:00|5613.2|5610.4|5612.8|5610|5617.8|5615|5610.7|5607.9|350
1582594800000|2020-02-25 01:40:00|5612.7|5609.9|5613.8|5611|5614.8|5612|5611.3|5608.5|147
1582595100000|2020-02-25 01:45:00|5614.7|5611.9|5619.3|5616.5|5619.3|5616.5|5614.2|5611.4|135
1582595400000|2020-02-25 01:50:00|5618.8|5616|5613.1|5610.3|5619.8|5617|5611.2|5608.4|105
1582595700000|2020-02-25 01:55:00|5612.6|5609.8|5605.1|5602.3|5614.2|5611.4|5604.1|5601.3|190
1582596000000|2020-02-25 02:00:00|5604.6|5601.8|5610.6|5607.8|5611.6|5608.8|5603.6|5600.8|119
1582596300000|2020-02-25 02:05:00|5611.1|5608.3|5609.1|5606.3|5611.7|5608.9|5609.1|5606.3|31
1582596600000|2020-02-25 02:10:00|5608.1|5605.3|5611.3|5608.5|5611.8|5609|5607.7|5604.9|139
1582596900000|2020-02-25 02:15:00|5611.8|5609|5617.7|5614.9|5618.8|5616|5610.8|5608|117
1582597200000|2020-02-25 02:20:00|5617.3|5614.5|5617.8|5615|5618.2|5615.4|5615.7|5612.9|36
1582597500000|2020-02-25 02:25:00|5618.3|5615.5|5614.4|5611.6|5618.3|5615.5|5613.3|5610.5|228
1582597800000|2020-02-25 02:30:00|5614.3|5611.5|5617.4|5614.6|5618.5|5615.7|5613.4|5610.6|648
1582598100000|2020-02-25 02:35:00|5617.6|5614.8|5620.5|5617.7|5621.1|5618.3|5616|5613.2|208
1582598400000|2020-02-25 02:40:00|5620.4|5617.6|5618|5615.2|5620.6|5617.8|5617.5|5614.7|7
1582598700000|2020-02-25 02:45:00|5618.5|5615.7|5618.6|5615.8|5621|5618.2|5617|5614.2|151
1582599000000|2020-02-25 02:50:00|5620|5617.2|5614.5|5611.7|5621|5618.2|5614|5611.2|40
1582599300000|2020-02-25 02:55:00|5614|5611.2|5609.5|5606.7|5614.1|5611.3|5609.1|5606.3|41
1582599600000|2020-02-25 03:00:00|5609.1|5606.3|5610.5|5607.7|5611.1|5608.3|5608.5|5605.7|66
1582599900000|2020-02-25 03:05:00|5610.1|5607.3|5601.5|5598.7|5611.5|5608.7|5601.4|5598.6|178
1582600200000|2020-02-25 03:10:00|5601.4|5598.6|5605|5602.2|5606.5|5603.7|5599.5|5596.7|56
1582600500000|2020-02-25 03:15:00|5605.5|5602.7|5606.5|5603.7|5607.5|5604.7|5603.9|5601.1|265
1582600800000|2020-02-25 03:20:00|5606|5603.2|5600.5|5597.7|5607.9|5605.1|5600.5|5597.7|62
1582601100000|2020-02-25 03:25:00|5600.4|5597.6|5605.4|5602.6|5606.5|5603.7|5599|5596.2|78
1582601400000|2020-02-25 03:30:00|5605.5|5602.7|5600.6|5597.8|5605.5|5602.7|5600.4|5597.6|12
1582601700000|2020-02-25 03:35:00|5600.5|5597.7|5596.6|5593.8|5600.5|5597.7|5596|5593.2|92
1582602000000|2020-02-25 03:40:00|5597|5594.2|5598.5|5595.7|5599.1|5596.3|5594.6|5591.8|198
1582602300000|2020-02-25 03:45:00|5598.1|5595.3|5597|5594.2|5598.1|5595.3|5594.5|5591.7|44
1582602600000|2020-02-25 03:50:00|5598|5595.2|5597.4|5594.6|5598.9|5596.1|5597|5594.2|16
1582602900000|2020-02-25 03:55:00|5598|5595.2|5598.4|5595.6|5598.9|5596.1|5597.4|5594.6|18
1582603200000|2020-02-25 04:00:00|5597.9|5595.1|5596.4|5593.6|5598.5|5595.7|5595.4|5592.6|21
1582603500000|2020-02-25 04:05:00|5595.4|5592.6|5595.9|5593.1|5598|5595.2|5595.4|5592.6|21
1582603800000|2020-02-25 04:10:00|5596|5593.2|5596.9|5594.1|5597.4|5594.6|5594.9|5592.1|10
1582604100000|2020-02-25 04:15:00|5597.3|5594.5|5595.8|5593|5598.9|5596.1|5593.3|5590.5|138
1582604400000|2020-02-25 04:20:00|5595.3|5592.5|5594.3|5591.5|5595.3|5592.5|5593.3|5590.5|57
1582604700000|2020-02-25 04:25:00|5594.4|5591.6|5595.3|5592.5|5595.7|5592.9|5591.3|5588.5|99
1582605000000|2020-02-25 04:30:00|5595.8|5593|5595.8|5593|5598.7|5595.9|5595.8|5593|50
1582605300000|2020-02-25 04:35:00|5596.3|5593.5|5596.9|5594.1|5598.3|5595.5|5596.3|5593.5|49
1582605600000|2020-02-25 04:40:00|5597.3|5594.5|5598.9|5596.1|5600.4|5597.6|5597.3|5594.5|25
1582605900000|2020-02-25 04:45:00|5599.3|5596.5|5601.3|5598.5|5601.4|5598.6|5598.4|5595.6|13
1582606200000|2020-02-25 04:50:00|5601.4|5598.6|5599.3|5596.5|5601.4|5598.6|5599.3|5596.5|8
1582606500000|2020-02-25 04:55:00|5599.4|5596.6|5599.8|5597|5600.3|5597.5|5599.3|5596.5|6
1582606800000|2020-02-25 05:00:00|5599.3|5596.5|5598.3|5595.5|5601.8|5599|5598.3|5595.5|8
1582607100000|2020-02-25 05:05:00|5598.4|5595.6|5601.3|5598.5|5601.8|5599|5598.3|5595.5|142
1582607400000|2020-02-25 05:10:00|5601.8|5599|5600.3|5597.5|5603.8|5601|5599.3|5596.5|40
1582607700000|2020-02-25 05:15:00|5600.8|5598|5602.3|5599.5|5602.3|5599.5|5598.8|5596|5
1582608000000|2020-02-25 05:20:00|5602.8|5600|5601.3|5598.5|5603.3|5600.5|5599.3|5596.5|65
1582608300000|2020-02-25 05:25:00|5602.8|5600|5599.3|5596.5|5603.3|5600.5|5598.8|5596|117
1582608600000|2020-02-25 05:30:00|5599.8|5597|5600.3|5597.5|5602.3|5599.5|5596.3|5593.5|287
1582608900000|2020-02-25 05:35:00|5599.8|5597|5606.9|5604.1|5606.9|5604.1|5598.7|5595.9|344
1582609200000|2020-02-25 05:40:00|5606.8|5604|5610.3|5607.5|5610.8|5608|5606.8|5604|294
1582609500000|2020-02-25 05:45:00|5610.8|5608|5605.8|5603|5611.8|5609|5605.8|5603|136
1582609800000|2020-02-25 05:50:00|5605.3|5602.5|5607.8|5605|5609.2|5606.4|5604.3|5601.5|76
1582610100000|2020-02-25 05:55:00|5608.2|5605.4|5610.2|5607.4|5610.2|5607.4|5606.3|5603.5|16
1582610400000|2020-02-25 06:00:00|5609.2|5606.4|5610.2|5607.4|5610.7|5607.9|5606.2|5603.4|134
1582610700000|2020-02-25 06:05:00|5610.7|5607.9|5609.7|5606.9|5611.7|5608.9|5607.1|5604.3|123
1582611000000|2020-02-25 06:10:00|5609.8|5607|5606.6|5603.8|5610.7|5607.9|5604.7|5601.9|196
1582611300000|2020-02-25 06:15:00|5606.2|5603.4|5610.6|5607.8|5610.7|5607.9|5605.7|5602.9|191
1582611600000|2020-02-25 06:20:00|5611.1|5608.3|5610.1|5607.3|5611.1|5608.3|5605.1|5602.3|28
1582611900000|2020-02-25 06:25:00|5610|5607.2|5613.2|5610.4|5614.1|5611.3|5608.6|5605.8|119
1582612200000|2020-02-25 06:30:00|5613.7|5610.9|5620.1|5617.3|5620.7|5617.9|5613.2|5610.4|153
1582612500000|2020-02-25 06:35:00|5620.6|5617.8|5621.6|5618.8|5623.6|5620.8|5620.5|5617.7|229
1582612800000|2020-02-25 06:40:00|5622.1|5619.3|5631.1|5628.3|5631.6|5628.8|5621|5618.2|188
1582613100000|2020-02-25 06:45:00|5630.6|5627.8|5627|5624.2|5631.1|5628.3|5625.5|5622.7|104
1582613400000|2020-02-25 06:50:00|5626.5|5623.7|5627.4|5624.6|5627.5|5624.7|5622|5619.2|142
1582613700000|2020-02-25 06:55:00|5626.9|5624.1|5626.9|5624.1|5628.4|5625.6|5623.9|5621.1|146
1582614000000|2020-02-25 07:00:00|5626.8|5624|5641.6|5638.8|5641.6|5638.8|5626.4|5623.6|842
1582614300000|2020-02-25 07:05:00|5640.6|5637.8|5637|5634.2|5645.2|5642.4|5635|5632.2|526
1582614600000|2020-02-25 07:10:00|5636.5|5633.7|5637.5|5634.7|5640|5637.2|5634.4|5631.6|156
1582614900000|2020-02-25 07:15:00|5637|5634.2|5637.5|5634.7|5640.4|5637.6|5636.5|5633.7|125
1582615200000|2020-02-25 07:20:00|5638.5|5635.7|5634.6|5631.8|5642.1|5639.3|5634.6|5631.8|289
1582615500000|2020-02-25 07:25:00|5635|5632.2|5638.6|5635.8|5639.6|5636.8|5635|5632.2|165
1582615800000|2020-02-25 07:30:00|5638.1|5635.3|5633|5630.2|5639.6|5636.8|5631.5|5628.7|530
1582616100000|2020-02-25 07:35:00|5633.5|5630.7|5625.3|5622.5|5633.5|5630.7|5621.3|5618.5|900
1582616400000|2020-02-25 07:40:00|5625.8|5623|5631.3|5628.5|5631.4|5628.6|5625.8|5623|381
1582616700000|2020-02-25 07:45:00|5630.9|5628.1|5629.3|5626.5|5630.9|5628.1|5626.4|5623.6|141
1582617000000|2020-02-25 07:50:00|5630.3|5627.5|5626.3|5623.5|5635.8|5633|5626.2|5623.4|422
1582617300000|2020-02-25 07:55:00|5625.8|5623|5625.8|5623|5628.3|5625.5|5621.3|5618.5|413
1582617600000|2020-02-25 08:00:00|5625.3|5622.5|5626.8|5624|5630.3|5627.5|5622.3|5619.5|708
1582617900000|2020-02-25 08:05:00|5626.3|5623.5|5613.3|5610.5|5629.3|5626.5|5612.2|5609.4|809
1582618200000|2020-02-25 08:10:00|5613.8|5611|5622.4|5619.6|5622.4|5619.6|5612.8|5610|648
1582618500000|2020-02-25 08:15:00|5622.9|5620.1|5610.3|5607.5|5623.4|5620.6|5610.3|5607.5|506
1582618800000|2020-02-25 08:20:00|5611.2|5608.4|5606.3|5603.5|5615.3|5612.5|5602.3|5599.5|689
1582619100000|2020-02-25 08:25:00|5606.2|5603.4|5597.2|5594.4|5606.3|5603.5|5591.7|5588.9|2954
1582619400000|2020-02-25 08:30:00|5596.7|5593.9|5606.7|5603.9|5608.2|5605.4|5595.7|5592.9|2743
1582619700000|2020-02-25 08:35:00|5607.2|5604.4|5601.1|5598.3|5612.2|5609.4|5599.2|5596.4|912
1582620000000|2020-02-25 08:40:00|5601.2|5598.4|5598.7|5595.9|5604.7|5601.9|5596.1|5593.3|868
1582620300000|2020-02-25 08:45:00|5599.2|5596.4|5597.2|5594.4|5601.2|5598.4|5589.2|5586.4|924
1582620600000|2020-02-25 08:50:00|5596.3|5593.5|5598.3|5595.5|5601.4|5598.6|5595.8|5593|537
1582620900000|2020-02-25 08:55:00|5599.3|5596.5|5592.3|5589.5|5605.3|5602.5|5589.8|5587|815
1582621200000|2020-02-25 09:00:00|5592.8|5590|5600.1|5597.3|5608.1|5605.3|5592.7|5589.9|1425
1582621500000|2020-02-25 09:05:00|5600|5597.2|5584.9|5582.1|5602.1|5599.3|5583.5|5580.7|646
1582621800000|2020-02-25 09:10:00|5584.5|5581.7|5580.6|5577.8|5590.4|5587.6|5578.5|5575.7|734
1582622100000|2020-02-25 09:15:00|5581|5578.2|5581.5|5578.7|5583.6|5580.8|5578.5|5575.7|795
1582622400000|2020-02-25 09:20:00|5582|5579.2|5572.5|5569.7|5583.6|5580.8|5572.5|5569.7|687
1582622700000|2020-02-25 09:25:00|5572.4|5569.6|5570.5|5567.7|5572.4|5569.6|5566.5|5563.7|836
1582623000000|2020-02-25 09:30:00|5571|5568.2|5571|5568.2|5571.6|5568.8|5563.1|5560.3|677
1582623300000|2020-02-25 09:35:00|5571.1|5568.3|5581.7|5578.9|5582.7|5579.9|5567.6|5564.8|1847
1582623600000|2020-02-25 09:40:00|5581.2|5578.4|5578.7|5575.9|5581.7|5578.9|5568.7|5565.9|350
1582623900000|2020-02-25 09:45:00|5579.7|5576.9|5583.7|5580.9|5588.8|5586|5579.6|5576.8|708
1582624200000|2020-02-25 09:50:00|5583.8|5581|5580.7|5577.9|5584.2|5581.4|5573.6|5570.8|585
1582624500000|2020-02-25 09:55:00|5581.2|5578.4|5576.6|5573.8|5583.7|5580.9|5573.6|5570.8|524
1582624800000|2020-02-25 10:00:00|5576.2|5573.4|5578.5|5575.7|5582.6|5579.8|5572.5|5569.7|661
1582625100000|2020-02-25 10:05:00|5577.6|5574.8|5580.5|5577.7|5582.5|5579.7|5577.5|5574.7|297
1582625400000|2020-02-25 10:10:00|5580.6|5577.8|5584|5581.2|5585.5|5582.7|5578.6|5575.8|241
1582625700000|2020-02-25 10:15:00|5584.5|5581.7|5581|5578.2|5586.4|5583.6|5581|5578.2|834
1582626000000|2020-02-25 10:20:00|5582|5579.2|5583.4|5580.6|5586.5|5583.7|5580|5577.2|336
1582626300000|2020-02-25 10:25:00|5583.5|5580.7|5567.4|5564.6|5583.5|5580.7|5564.9|5562.1|640
1582626600000|2020-02-25 10:30:00|5566.9|5564.1|5563.3|5560.5|5570.5|5567.7|5556.3|5553.5|371
1582626900000|2020-02-25 10:35:00|5563.4|5560.6|5562.9|5560.1|5569.4|5566.6|5562.3|5559.5|1061
1582627200000|2020-02-25 10:40:00|5562.4|5559.6|5559.9|5557.1|5564.4|5561.6|5559.4|5556.6|281
1582627500000|2020-02-25 10:45:00|5560|5557.2|5561.5|5558.7|5561.9|5559.1|5551.4|5548.6|815
1582627800000|2020-02-25 10:50:00|5560.5|5557.7|5556.4|5553.6|5560.5|5557.7|5554.9|5552.1|339
1582628100000|2020-02-25 10:55:00|5556.9|5554.1|5559.4|5556.6|5567|5564.2|5556.9|5554.1|433
1582628400000|2020-02-25 11:00:00|5560.4|5557.6|5548.8|5546|5560.4|5557.6|5547.8|5545|576
1582628700000|2020-02-25 11:05:00|5548.9|5546.1|5554.3|5551.5|5554.4|5551.6|5544.8|5542|757
1582629000000|2020-02-25 11:10:00|5553.9|5551.1|5562.6|5559.8|5564.6|5561.8|5553.9|5551.1|592
1582629300000|2020-02-25 11:15:00|5562.5|5559.7|5562.1|5559.3|5564.6|5561.8|5557.5|5554.7|422
1582629600000|2020-02-25 11:20:00|5562.5|5559.7|5560|5557.2|5563.6|5560.8|5557.4|5554.6|370
1582629900000|2020-02-25 11:25:00|5559.5|5556.7|5565.6|5562.8|5568|5565.2|5558.5|5555.7|367
1582630200000|2020-02-25 11:30:00|5565.5|5562.7|5576.6|5573.8|5577.5|5574.7|5561.5|5558.7|349
1582630500000|2020-02-25 11:35:00|5577.5|5574.7|5582.1|5579.3|5583.7|5580.9|5576|5573.2|1425
1582630800000|2020-02-25 11:40:00|5582.6|5579.8|5579.1|5576.3|5584.6|5581.8|5576.6|5573.8|822
1582631100000|2020-02-25 11:45:00|5579.6|5576.8|5575.6|5572.8|5580.7|5577.9|5574.6|5571.8|993
1582631400000|2020-02-25 11:50:00|5576.1|5573.3|5574.5|5571.7|5584.6|5581.8|5573|5570.2|647
1582631700000|2020-02-25 11:55:00|5574.6|5571.8|5571.5|5568.7|5577.1|5574.3|5570.5|5567.7|336
1582632000000|2020-02-25 12:00:00|5571.6|5568.8|5560.5|5557.7|5573.5|5570.7|5560.5|5557.7|576
1582632300000|2020-02-25 12:05:00|5558.6|5555.8|5555.6|5552.8|5563.6|5560.8|5555.6|5552.8|737
1582632600000|2020-02-25 12:10:00|5556.5|5553.7|5557.5|5554.7|5559.6|5556.8|5548.1|5545.3|581
1582632900000|2020-02-25 12:15:00|5557.6|5554.8|5559|5556.2|5564.1|5561.3|5553.5|5550.7|401
1582633200000|2020-02-25 12:20:00|5559.5|5556.7|5561.5|5558.7|5565.5|5562.7|5557.4|5554.6|1026
1582633500000|2020-02-25 12:25:00|5561.9|5559.1|5557.4|5554.6|5564.5|5561.7|5557.4|5554.6|311
1582633800000|2020-02-25 12:30:00|5557.3|5554.5|5553.3|5550.5|5557.4|5554.6|5551.3|5548.5|553
1582634100000|2020-02-25 12:35:00|5552.8|5550|5566|5563.2|5566|5563.2|5551.8|5549|815
1582634400000|2020-02-25 12:40:00|5566.5|5563.7|5567.9|5565.1|5570|5567.2|5563.4|5560.6|370
1582634700000|2020-02-25 12:45:00|5568.4|5565.6|5575.4|5572.6|5578.4|5575.6|5566.8|5564|368
1582635000000|2020-02-25 12:50:00|5574.8|5572|5574.4|5571.6|5575.5|5572.7|5570.4|5567.6|413
1582635300000|2020-02-25 12:55:00|5573.4|5570.6|5574.4|5571.6|5575.3|5572.5|5570.4|5567.6|357
1582635600000|2020-02-25 13:00:00|5574.3|5571.5|5571.4|5568.6|5578.9|5576.1|5566.4|5563.6|828
1582635900000|2020-02-25 13:05:00|5571.3|5568.5|5580.4|5577.6|5581.4|5578.6|5566.9|5564.1|260
1582636200000|2020-02-25 13:10:00|5580.5|5577.7|5594.5|5591.7|5599.5|5596.7|5578.4|5575.6|2103
1582636500000|2020-02-25 13:15:00|5594|5591.2|5591.4|5588.6|5602.5|5599.7|5590.9|5588.1|713
1582636800000|2020-02-25 13:20:00|5592.4|5589.6|5582.5|5579.7|5596.4|5593.6|5582.5|5579.7|1042
1582637100000|2020-02-25 13:25:00|5582.6|5579.8|5581.5|5578.7|5585.5|5582.7|5580.5|5577.7|409
1582637400000|2020-02-25 13:30:00|5581.1|5578.3|5573.5|5570.7|5582.6|5579.8|5572|5569.2|775
1582637700000|2020-02-25 13:35:00|5573.6|5570.8|5582.5|5579.7|5583.5|5580.7|5572.5|5569.7|484
1582638000000|2020-02-25 13:40:00|5581.5|5578.7|5578.5|5575.7|5583.5|5580.7|5578.5|5575.7|415
1582638300000|2020-02-25 13:45:00|5577.5|5574.7|5552|5549.2|5581|5578.2|5552|5549.2|1450
1582638600000|2020-02-25 13:50:00|5551|5548.2|5554.4|5551.6|5559.5|5556.7|5548.5|5545.7|1023
1582638900000|2020-02-25 13:55:00|5554.5|5551.7|5559.4|5556.6|5568.5|5565.7|5552.4|5549.6|780
1582639200000|2020-02-25 14:00:00|5560|5557.2|5548.9|5546.1|5562|5559.2|5543.4|5540.6|1385
1582639500000|2020-02-25 14:05:00|5549.4|5546.6|5551.3|5548.5|5557.4|5554.6|5546.3|5543.5|1362
1582639800000|2020-02-25 14:10:00|5551.7|5548.9|5549.3|5546.5|5557.8|5555|5548.2|5545.4|554
1582640100000|2020-02-25 14:15:00|5548.8|5546|5557.3|5554.5|5560.3|5557.5|5543.2|5540.4|1466
1582640400000|2020-02-25 14:20:00|5557.4|5554.6|5567.8|5565|5570.4|5567.6|5552.4|5549.6|562
1582640700000|2020-02-25 14:25:00|5567.3|5564.5|5562.3|5559.5|5568.8|5566|5557.3|5554.5|983
1582641000000|2020-02-25 14:30:00|5561.8|5559|5551.2|5548.4|5572.4|5569.6|5549.8|5547|1406
1582641300000|2020-02-25 14:35:00|5550.3|5547.5|5551.2|5548.4|5559.7|5556.9|5544.2|5541.4|964
1582641600000|2020-02-25 14:40:00|5550.7|5547.9|5548.7|5545.9|5555.2|5552.4|5540.2|5537.4|1572
1582641900000|2020-02-25 14:45:00|5548.2|5545.4|5541.1|5538.3|5558.7|5555.9|5536.1|5533.3|1913
1582642200000|2020-02-25 14:50:00|5540.6|5537.8|5550|5547.2|5553|5550.2|5532|5529.2|2551
1582642500000|2020-02-25 14:55:00|5549.5|5546.7|5556.1|5553.3|5557.1|5554.3|5545|5542.2|902
1582642800000|2020-02-25 15:00:00|5557.1|5554.3|5539.5|5536.7|5564.1|5561.3|5536.5|5533.7|2245
1582643100000|2020-02-25 15:05:00|5539|5536.2|5536|5533.2|5543.5|5540.7|5533.5|5530.7|1293
1582643400000|2020-02-25 15:10:00|5536.1|5533.3|5528|5525.2|5540.1|5537.3|5527.5|5524.7|1104
1582643700000|2020-02-25 15:15:00|5527.5|5524.7|5522.5|5519.7|5531|5528.2|5522.1|5519.3|1644
1582644000000|2020-02-25 15:20:00|5522|5519.2|5511.6|5508.8|5523|5520.2|5511.1|5508.3|1320
1582644300000|2020-02-25 15:25:00|5511.5|5508.7|5502.1|5499.3|5513|5510.2|5501|5498.2|2203
1582644600000|2020-02-25 15:30:00|5503|5500.2|5512.2|5509.4|5514.1|5511.3|5502|5499.2|3672
1582644900000|2020-02-25 15:35:00|5512.1|5509.3|5510|5507.2|5523.1|5520.3|5507.1|5504.3|1444
1582645200000|2020-02-25 15:40:00|5509.6|5506.8|5515.6|5512.8|5516.1|5513.3|5507.6|5504.8|1770
1582645500000|2020-02-25 15:45:00|5515.1|5512.3|5501.1|5498.3|5523.6|5520.8|5501.1|5498.3|1707
1582645800000|2020-02-25 15:50:00|5501.2|5498.4|5497.2|5494.4|5502.1|5499.3|5490.1|5487.3|3098
1582646100000|2020-02-25 15:55:00|5497.3|5494.5|5514.4|5511.6|5515.8|5513|5494.8|5492|1756
1582646400000|2020-02-25 16:00:00|5514.9|5512.1|5502.4|5499.6|5520.3|5517.5|5497.3|5494.5|2079
1582646700000|2020-02-25 16:05:00|5501.4|5498.6|5497.3|5494.5|5517.4|5514.6|5494.8|5492|3251
1582647000000|2020-02-25 16:10:00|5497.7|5494.9|5500.3|5497.5|5516.4|5513.6|5494.8|5492|3244
1582647300000|2020-02-25 16:15:00|5500.2|5497.4|5507.9|5505.1|5511.9|5509.1|5490.2|5487.4|4063
1582647600000|2020-02-25 16:20:00|5507.4|5504.6|5499.9|5497.1|5513.4|5510.6|5493.4|5490.6|3348
1582647900000|2020-02-25 16:25:00|5500.9|5498.1|5509|5506.2|5513|5510.2|5493.4|5490.6|6419
1582648200000|2020-02-25 16:30:00|5508.5|5505.7|5505|5502.2|5518|5515.2|5504|5501.2|2200
1582648500000|2020-02-25 16:35:00|5504.9|5502.1|5497.4|5494.6|5505.5|5502.7|5491|5488.2|997
1582648800000|2020-02-25 16:40:00|5498.4|5495.6|5487.4|5484.6|5498.4|5495.6|5487.3|5484.5|1243
1582649100000|2020-02-25 16:45:00|5488.4|5485.6|5494.4|5491.6|5500.4|5497.6|5484.4|5481.6|1128
1582649400000|2020-02-25 16:50:00|5494.9|5492.1|5501.9|5499.1|5506.4|5503.6|5492.4|5489.6|800
1582649700000|2020-02-25 16:55:00|5501.4|5498.6|5498.1|5495.3|5503.5|5500.7|5496.4|5493.6|1244
1582650000000|2020-02-25 17:00:00|5498.9|5496.1|5495.4|5492.6|5502.5|5499.7|5493.4|5490.6|1074
1582650300000|2020-02-25 17:05:00|5495.9|5493.1|5496.9|5494.1|5500.8|5498|5494.9|5492.1|1479
1582650600000|2020-02-25 17:10:00|5497.4|5494.6|5494.4|5491.6|5499.4|5496.6|5493.4|5490.6|328
1582650900000|2020-02-25 17:15:00|5493.9|5491.1|5486.4|5483.6|5494.9|5492.1|5485.9|5483.1|1007
1582651200000|2020-02-25 17:20:00|5485.9|5483.1|5486.4|5483.6|5488.4|5485.6|5485.4|5482.6|403
1582651500000|2020-02-25 17:25:00|5486.3|5483.5|5480.9|5478.1|5486.4|5483.6|5480.3|5477.5|923
1582651800000|2020-02-25 17:30:00|5481.3|5478.5|5489.3|5486.5|5489.9|5487.1|5480.3|5477.5|609
1582652100000|2020-02-25 17:35:00|5489.4|5486.6|5481.4|5478.6|5489.4|5486.6|5480.3|5477.5|337
1582652400000|2020-02-25 17:40:00|5480.9|5478.1|5481.4|5478.6|5482.4|5479.6|5478.4|5475.6|1233
1582652700000|2020-02-25 17:45:00|5481.3|5478.5|5476.3|5473.5|5482.4|5479.6|5473.4|5470.6|693
1582653000000|2020-02-25 17:50:00|5475.9|5473.1|5484.4|5481.6|5484.9|5482.1|5475.4|5472.6|361
1582653300000|2020-02-25 17:55:00|5484.9|5482.1|5486.9|5484.1|5488.5|5485.7|5480.5|5477.7|295
1582653600000|2020-02-25 18:00:00|5487.4|5484.6|5490.4|5487.6|5495.4|5492.6|5481.4|5478.6|654
1582653900000|2020-02-25 18:05:00|5491.4|5488.6|5487.8|5485|5492.4|5489.6|5486.9|5484.1|677
1582654200000|2020-02-25 18:10:00|5487.4|5484.6|5480.9|5478.1|5492.4|5489.6|5478.4|5475.6|365
1582654500000|2020-02-25 18:15:00|5480.4|5477.6|5466.8|5464|5481.5|5478.6|5466.3|5463.5|1590
1582654800000|2020-02-25 18:20:00|5466.3|5463.5|5457.8|5455|5466.3|5463.5|5457.3|5454.5|1425
1582655100000|2020-02-25 18:25:00|5457.9|5455.1|5450.4|5447.6|5459.4|5456.6|5449.4|5446.6|2021
1582655400000|2020-02-25 18:30:00|5450.3|5447.5|5452.4|5449.6|5456.9|5454.1|5448.3|5445.5|1192
1582655700000|2020-02-25 18:35:00|5451.9|5449.1|5451.4|5448.6|5456.4|5453.6|5449|5446.2|756
1582656000000|2020-02-25 18:40:00|5451.5|5448.7|5446.3|5443.5|5452.5|5449.7|5443.4|5440.6|1053
1582656300000|2020-02-25 18:45:00|5445.8|5443|5449.4|5446.6|5449.4|5446.6|5440.9|5438.1|653
1582656600000|2020-02-25 18:50:00|5449.9|5447.1|5445.4|5442.6|5454.4|5451.6|5442.4|5439.6|978
1582656900000|2020-02-25 18:55:00|5444.9|5442.1|5448.9|5446.1|5454.4|5451.6|5443.4|5440.6|1266
1582657200000|2020-02-25 19:00:00|5448.4|5445.6|5446.9|5444.1|5452.4|5449.6|5443.9|5441.1|863
1582657500000|2020-02-25 19:05:00|5447.4|5444.6|5436.9|5434.1|5450.9|5448.1|5434.4|5431.6|3267
1582657800000|2020-02-25 19:10:00|5436.5|5433.7|5447.9|5445.1|5454.9|5452.1|5433.9|5431.1|4620
1582658100000|2020-02-25 19:15:00|5448.4|5445.6|5432.9|5430.1|5449.9|5447.1|5430.3|5427.5|3290
1582658400000|2020-02-25 19:20:00|5432.4|5429.6|5433.2|5430.4|5441.3|5438.5|5428.3|5425.5|2156
1582658700000|2020-02-25 19:25:00|5433.8|5431|5429.8|5427|5438.3|5435.5|5427.3|5424.5|4716
1582659000000|2020-02-25 19:30:00|5429.3|5426.5|5425.2|5422.4|5437.3|5434.5|5421.1|5418.3|3853
1582659300000|2020-02-25 19:35:00|5425.1|5422.3|5420.1|5417.3|5428.7|5425.9|5418.6|5415.8|1971
1582659600000|2020-02-25 19:40:00|5419.7|5416.9|5420.2|5417.4|5421.2|5418.4|5409.1|5406.3|1087
1582659900000|2020-02-25 19:45:00|5421.1|5418.3|5411.6|5408.8|5421.1|5418.3|5411.2|5408.4|505
1582660200000|2020-02-25 19:50:00|5411.2|5408.4|5418.3|5415.5|5418.3|5415.5|5411.2|5408.4|681
1582660500000|2020-02-25 19:55:00|5417.3|5414.5|5408.7|5405.9|5418.3|5415.5|5407.2|5404.4|810
1582660800000|2020-02-25 20:00:00|5408.3|5405.5|5408.1|5405.3|5420.2|5417.4|5408.1|5405.3|2162
1582661100000|2020-02-25 20:05:00|5408.6|5405.8|5416.1|5413.3|5418.2|5415.4|5408.6|5405.8|719
1582661400000|2020-02-25 20:10:00|5415.7|5412.9|5414.6|5411.8|5417.1|5414.3|5411.1|5408.3|447
1582661700000|2020-02-25 20:15:00|5414.5|5411.7|5418.1|5415.3|5424.1|5421.3|5411.6|5408.8|369
1582662000000|2020-02-25 20:20:00|5418.6|5415.8|5419.2|5416.4|5420.2|5417.4|5410.1|5407.3|1594
1582662300000|2020-02-25 20:25:00|5419.1|5416.3|5417.6|5414.8|5422.2|5419.4|5415.7|5412.9|892
1582662600000|2020-02-25 20:30:00|5417.5|5414.7|5411.6|5408.8|5421.1|5418.3|5410|5407.2|549
1582662900000|2020-02-25 20:35:00|5412.1|5409.3|5408|5405.2|5412.1|5409.3|5407|5404.2|336
1582663200000|2020-02-25 20:40:00|5407.6|5404.8|5407.5|5404.7|5412.2|5409.4|5407|5404.2|526
1582663500000|2020-02-25 20:45:00|5407.6|5404.8|5403|5400.2|5412.1|5409.3|5402.5|5399.7|213
1582663800000|2020-02-25 20:50:00|5403.1|5400.3|5409.5|5406.7|5412.1|5409.3|5402|5399.2|201
1582664100000|2020-02-25 20:55:00|5410.5|5407.7|5408.5|5405.7|5414.5|5411.7|5407.5|5404.7|374
1582664400000|2020-02-25 21:00:00|5408|5405.2|5412|5409.2|5414|5411.2|5407.5|5404.7|140
1582664700000|2020-02-25 21:05:00|5412.5|5409.7|5413|5410.2|5416.5|5413.7|5412|5409.2|216
1582665000000|2020-02-25 21:10:00|5412|5409.2|5414.5|5411.7|5415|5412.2|5411.5|5408.7|42
1582665300000|2020-02-25 21:15:00|5417|5414.2|5416.5|5413.7|5419|5416.2|5416.5|5413.7|57
1582665600000|2020-02-25 21:20:00|5416|5413.2|5416|5413.2|5417|5414.2|5414|5411.2|27
1582665900000|2020-02-25 21:25:00|5415.5|5412.7|5416|5413.2|5417|5414.2|5413.5|5410.7|28
1582666200000|2020-02-25 21:30:00|5416.5|5413.7|5428|5425.2|5430.1|5427.2|5414|5411.2|560
1582666500000|2020-02-25 21:35:00|5428.4|5425.6|5443|5440.2|5446.5|5443.7|5428.4|5425.1|677
1582666800000|2020-02-25 21:40:00|5443.5|5440.7|5439.5|5436.7|5444|5441.2|5432|5429.2|73
1582667100000|2020-02-25 21:45:00|5439.4|5436.6|5433.9|5431.1|5443|5440.2|5433.9|5431.1|152
1582667400000|2020-02-25 21:50:00|5432.6|5429.8|5437.5|5433.5|5440.1|5437.2|5431.4|5427.6|113
1582667700000|2020-02-25 21:55:00|5436.6|5432.6|5439.5|5436.7|5441.1|5437.7|5435.5|5431.1|314
1582668000000|2020-02-25 22:00:00|5440.4|5437.6|5440|5437.2|5445.1|5439.7|5440|5436.3|23
1582668300000|2020-02-25 22:05:00|5440.6|5436.6|5449.4|5446.6|5449.9|5447.1|5439|5436.2|25
1582668600000|2020-02-25 22:10:00|5448.9|5446.1|5445.5|5441.5|5450|5446.1|5444|5440.5|2
1582668900000|2020-02-25 22:15:00|5447|5441|5440.1|5434.1|5447.5|5442|5437.6|5432.7|3
1582669200000|2020-02-25 22:20:00|5439.7|5433.7|5437.5|5431.5|5439.7|5433.7|5435.5|5429.5|1
1582669500000|2020-02-25 22:25:00|5436.1|5430.1|5440.4|5436.4|5440.4|5436.4|5436.1|5430.1|0
1582669800000|2020-02-25 22:30:00|5439.1|5435.1|5439.6|5433.6|5440|5435.1|5438.6|5432.6|5
1582670100000|2020-02-25 22:35:00|5439.5|5433.5|5439.1|5433.1|5439.5|5433.5|5438.5|5432.5|1
1582670400000|2020-02-25 22:40:00|5439|5433|5439.1|5433.1|5439.1|5433.1|5439|5433|0
1582670700000|2020-02-25 22:45:00|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1582671000000|2020-02-25 22:50:00|5440|5434|5441.5|5435.5|5442|5439.1|5438.7|5433.9|3
1582671300000|2020-02-25 22:55:00|5441.4|5435.4|5429.5|5423.5|5442.5|5436.5|5429.5|5423.5|9
1582678800000|2020-02-26 01:00:00|5447.6|5444.8|5452.4|5449.6|5459.5|5456.7|5437|5433.6|582
1582679100000|2020-02-26 01:05:00|5452.5|5449.7|5455.5|5452.7|5463.5|5460.7|5451.5|5448.5|245
1582679400000|2020-02-26 01:10:00|5455|5452.2|5447.5|5444.7|5455.5|5452.7|5442.5|5439.7|152
1582679700000|2020-02-26 01:15:00|5446|5443.2|5463|5460.2|5468.4|5465.6|5445.5|5442.7|102
1582680000000|2020-02-26 01:20:00|5462.5|5459.7|5464.5|5461.7|5465.5|5462.1|5455|5452.2|62
1582680300000|2020-02-26 01:25:00|5465|5462.2|5473.5|5470.7|5475.5|5472.7|5463.6|5460.8|169
1582680600000|2020-02-26 01:30:00|5474.5|5471.7|5478.5|5475.7|5480|5477.2|5472|5469.2|113
1582680900000|2020-02-26 01:35:00|5479.5|5476.7|5481|5478.2|5481.4|5478.6|5475.5|5472.7|219
1582681200000|2020-02-26 01:40:00|5481.4|5478.6|5473.4|5470.6|5484.4|5481.6|5472|5469.2|247
1582681500000|2020-02-26 01:45:00|5472.4|5469.6|5472.4|5469.6|5482.9|5480.1|5471.4|5468|177
1582681800000|2020-02-26 01:50:00|5471.4|5468.6|5473|5470.2|5476.4|5473.6|5471.4|5468.6|105
1582682100000|2020-02-26 01:55:00|5473.4|5470.6|5468.9|5466.1|5476.4|5473.6|5468.4|5465.6|130
1582682400000|2020-02-26 02:00:00|5468.5|5465.7|5470.4|5467.6|5471.4|5468.6|5466.4|5463.6|75
1582682700000|2020-02-26 02:05:00|5469.9|5467.1|5472.9|5470.1|5473.4|5470.6|5467.4|5464.6|61
1582683000000|2020-02-26 02:10:00|5473.4|5470.6|5481.9|5479.1|5483.5|5480.6|5471.9|5469.1|140
1582683300000|2020-02-26 02:15:00|5481.4|5478.6|5470.8|5468|5483.5|5480.6|5468.3|5465.5|488
1582683600000|2020-02-26 02:20:00|5470.3|5467.5|5471.3|5468.5|5471.9|5468.5|5466.3|5463.4|75
1582683900000|2020-02-26 02:25:00|5471.8|5469|5470.3|5467.5|5475.4|5472.4|5468.3|5465.5|102
1582684200000|2020-02-26 02:30:00|5471.3|5468.5|5472.8|5470|5478.9|5475.5|5470.3|5467.5|75
1582684500000|2020-02-26 02:35:00|5473.3|5470.5|5477.3|5474.5|5480.2|5477.4|5473.3|5470.5|40
1582684800000|2020-02-26 02:40:00|5476.8|5474|5472.2|5469.4|5476.8|5474|5468.3|5465.5|88
1582685100000|2020-02-26 02:45:00|5473.7|5470.9|5468.2|5465.4|5474.2|5471.4|5467.3|5464.5|156
1582685400000|2020-02-26 02:50:00|5469.2|5466.4|5464.3|5461.5|5470.3|5467.5|5462.8|5460|32
1582685700000|2020-02-26 02:55:00|5464.2|5461.4|5463.2|5460.4|5465.3|5462.5|5461.3|5458.5|51
1582686000000|2020-02-26 03:00:00|5463.3|5460.5|5465.7|5462.9|5466.2|5463.4|5463.2|5459.8|50
1582686300000|2020-02-26 03:05:00|5466.1|5463.3|5465.1|5462.3|5467.2|5464.3|5459.7|5456.9|96
1582686600000|2020-02-26 03:10:00|5465.2|5462.4|5476.2|5473.4|5478.2|5475.4|5464.1|5461.3|98
1582686900000|2020-02-26 03:15:00|5477.2|5474.4|5472.3|5469.5|5478.2|5475.4|5472.3|5469.4|226
1582687200000|2020-02-26 03:20:00|5472.4|5469.6|5476.4|5473.6|5478.4|5475.6|5470.3|5467.5|709
1582687500000|2020-02-26 03:25:00|5476.9|5474.1|5476.5|5472.5|5481|5478.1|5473.9|5471.1|191
1582687800000|2020-02-26 03:30:00|5475.4|5472.6|5467.3|5464.5|5475.5|5472.6|5465.3|5462.4|145
1582688100000|2020-02-26 03:35:00|5467.9|5463.9|5469.3|5466.5|5474|5471.1|5467.9|5463.9|207
1582688400000|2020-02-26 03:40:00|5468.8|5466|5472.3|5469.5|5474.3|5471.5|5468.3|5465.5|23
1582688700000|2020-02-26 03:45:00|5472.4|5468.4|5464.3|5461.5|5473.4|5470.5|5464.3|5461.5|121
1582689000000|2020-02-26 03:50:00|5464.8|5462|5466.2|5463.4|5466.2|5463.4|5464.3|5460.4|54
1582689300000|2020-02-26 03:55:00|5465.7|5462.9|5464.4|5460.4|5466.2|5463.4|5463.8|5460.4|41
1582689600000|2020-02-26 04:00:00|5463.8|5461|5460.7|5457.9|5464.8|5462|5460.2|5457.3|61
1582689900000|2020-02-26 04:05:00|5459.3|5456.5|5461.7|5458.9|5462.3|5458.9|5456.7|5453.9|111
1582690200000|2020-02-26 04:10:00|5460.7|5457.9|5458.7|5455.9|5460.7|5457.9|5458.2|5455.4|13
1582690500000|2020-02-26 04:15:00|5458.2|5455.4|5458.2|5455.4|5459.2|5456.4|5456.2|5453.4|22
1582690800000|2020-02-26 04:20:00|5457.7|5454.9|5464.2|5461.4|5465.2|5462.4|5457.7|5454.9|118
1582691100000|2020-02-26 04:25:00|5463.2|5460.4|5462.7|5459.9|5465.2|5462.4|5461.7|5457.3|24
1582691400000|2020-02-26 04:30:00|5462.2|5459.4|5462.7|5459.9|5464.2|5461.4|5460.7|5457.3|14
1582691700000|2020-02-26 04:35:00|5462.2|5459.4|5463.3|5459.3|5465.3|5462.4|5462.2|5458.8|22
1582692000000|2020-02-26 04:40:00|5462.2|5459.4|5464.2|5461.4|5465.8|5462.4|5462.2|5459.3|22
1582692300000|2020-02-26 04:45:00|5463.7|5460.9|5468.6|5465.8|5470.3|5466.9|5463.7|5460.9|45
1582692600000|2020-02-26 04:50:00|5468.2|5465.4|5468.2|5465.4|5470.7|5467.4|5467.2|5463.8|19
1582692900000|2020-02-26 04:55:00|5468.6|5465.8|5468.6|5465.8|5469.3|5466.4|5467.1|5463.8|40
1582693200000|2020-02-26 05:00:00|5469.3|5465.3|5462.2|5459.4|5469.3|5466.4|5462.2|5458.8|13
1582693500000|2020-02-26 05:05:00|5461.2|5458.4|5467.1|5464.3|5468.2|5464.9|5461.2|5458.4|15
1582693800000|2020-02-26 05:10:00|5466.6|5463.8|5467.2|5463.2|5469.7|5466.3|5465.1|5462.3|16
1582694100000|2020-02-26 05:15:00|5467.1|5464.3|5466.2|5462.2|5468.2|5465.3|5463.1|5460.3|7
1582694400000|2020-02-26 05:20:00|5465.1|5462.3|5463.2|5459.2|5465.6|5462.3|5459.1|5456.2|16
1582694700000|2020-02-26 05:25:00|5462.1|5459.3|5463.1|5460.3|5465.6|5462.8|5460.1|5456.7|14
1582695000000|2020-02-26 05:30:00|5464.1|5461.3|5462.2|5459.4|5469.1|5466.3|5457.7|5454.9|88
1582695300000|2020-02-26 05:35:00|5463.2|5460.4|5457.2|5454.4|5464.7|5461.4|5456.1|5452.7|61
1582695600000|2020-02-26 05:40:00|5458.1|5455.3|5457.6|5454.8|5460.7|5457.4|5456.1|5453.3|413
1582695900000|2020-02-26 05:45:00|5457.1|5454.3|5457.5|5454.7|5458|5455.2|5454.1|5451.3|232
1582696200000|2020-02-26 05:50:00|5458|5455.2|5456|5453.2|5459|5456.2|5456|5453.2|64
1582696500000|2020-02-26 05:55:00|5458|5455.2|5457|5454.2|5459|5456.2|5456|5453.2|158
1582696800000|2020-02-26 06:00:00|5456.9|5454.1|5448|5445.2|5456.9|5454.1|5445|5442.2|177
1582697100000|2020-02-26 06:05:00|5448.1|5445.3|5444|5441.2|5448.5|5445.7|5442|5439.2|55
1582697400000|2020-02-26 06:10:00|5443.9|5441.1|5437.5|5434.7|5446.5|5443.7|5436|5433.2|150
1582697700000|2020-02-26 06:15:00|5437|5434.2|5435.9|5433.1|5437|5434.2|5430|5427.2|254
1582698000000|2020-02-26 06:20:00|5435|5432.2|5425|5422.2|5436|5433.2|5423.5|5420.7|304
1582698300000|2020-02-26 06:25:00|5425.1|5422.3|5424|5421.2|5426.5|5423.7|5420|5417.2|92
1582698600000|2020-02-26 06:30:00|5423|5420.2|5422.9|5420.1|5424.9|5422.1|5422.9|5420.1|74
1582698900000|2020-02-26 06:35:00|5422.4|5419.6|5425.9|5423.1|5428.5|5425.7|5422.4|5419.5|132
1582699200000|2020-02-26 06:40:00|5424.9|5422.1|5424.8|5422|5426.8|5424|5422.8|5420|79
1582699500000|2020-02-26 06:45:00|5425.8|5423|5431.4|5428.6|5432|5428.6|5424.3|5421.5|92
1582699800000|2020-02-26 06:50:00|5430.9|5428.1|5430.9|5428.1|5432.9|5430.1|5427.9|5425.1|61
1582700100000|2020-02-26 06:55:00|5431.4|5428.6|5424.9|5422.1|5431.9|5429.1|5417.9|5415.1|87
1582700400000|2020-02-26 07:00:00|5424.4|5421.6|5413.4|5410.6|5426.9|5424.1|5409.9|5406.5|301
1582700700000|2020-02-26 07:05:00|5412.9|5410.1|5410.4|5407.6|5415|5411.6|5409.9|5407|141
1582701000000|2020-02-26 07:10:00|5410.9|5408.1|5410.8|5408|5415|5412.1|5408.8|5406|686
1582701300000|2020-02-26 07:15:00|5410.3|5407.5|5407.8|5405|5410.8|5408|5405.8|5402.9|219
1582701600000|2020-02-26 07:20:00|5407.7|5404.9|5396.8|5394|5407.8|5405|5396.8|5394|248
1582701900000|2020-02-26 07:25:00|5397.3|5394.5|5396.8|5394|5402.8|5400|5395.8|5393|274
1582702200000|2020-02-26 07:30:00|5396.3|5393.5|5393.8|5391|5397.9|5394.5|5391.9|5389.1|559
1582702500000|2020-02-26 07:35:00|5393.9|5391.1|5394.8|5392|5397.9|5395.1|5393.8|5391|278
1582702800000|2020-02-26 07:40:00|5394.3|5391.5|5394.9|5392.1|5395.8|5393|5385.8|5383|725
1582703100000|2020-02-26 07:45:00|5395.8|5393|5402.9|5400.1|5403.8|5401|5393.3|5390.5|462
1582703400000|2020-02-26 07:50:00|5402.8|5400|5401.8|5399|5404.8|5402|5398.3|5395.5|418
1582703700000|2020-02-26 07:55:00|5402.3|5399.5|5408.2|5405.4|5409.7|5406.9|5401.7|5398.9|644
1582704000000|2020-02-26 08:00:00|5408.8|5404.8|5406.7|5403.9|5409.7|5406.9|5399.2|5396.3|426
1582704300000|2020-02-26 08:05:00|5406.8|5404|5414.3|5411.5|5416.8|5414|5406.2|5403.4|537
1582704600000|2020-02-26 08:10:00|5415.3|5412.5|5408.3|5405.5|5415.8|5413|5402.8|5400|591
1582704900000|2020-02-26 08:15:00|5408.7|5405.9|5399.8|5397|5410.8|5408|5399.8|5397|582
1582705200000|2020-02-26 08:20:00|5399.7|5396.9|5394.7|5391.9|5401.2|5398.4|5390.7|5387.9|1028
1582705500000|2020-02-26 08:25:00|5395.2|5392.4|5392.7|5389.9|5398.7|5395.9|5381.8|5379|3093
1582705800000|2020-02-26 08:30:00|5392.2|5389.4|5382.7|5379.9|5397.7|5394.9|5373.7|5370.9|2182
1582706100000|2020-02-26 08:35:00|5382.2|5379.4|5385.7|5382.9|5390.7|5387.9|5375.7|5372.9|712
1582706400000|2020-02-26 08:40:00|5385.8|5383|5374.8|5372|5385.8|5383|5373.7|5370.9|641
1582706700000|2020-02-26 08:45:00|5375.7|5372.9|5367.3|5364.5|5378.2|5375.4|5365.8|5363|975
1582707000000|2020-02-26 08:50:00|5366.8|5364|5361.7|5358.9|5372.8|5369.5|5361.7|5358.9|1203
1582707300000|2020-02-26 08:55:00|5362.2|5359.4|5369.8|5367|5376.8|5374|5358.7|5355.9|2030
1582707600000|2020-02-26 09:00:00|5369.3|5366.5|5355.6|5352.8|5369.8|5367|5355.6|5352.3|1417
1582707900000|2020-02-26 09:05:00|5356.2|5352.2|5341.7|5338.9|5356.2|5352.2|5333.7|5330.9|2183
1582708200000|2020-02-26 09:10:00|5341.2|5338.4|5333.6|5330.8|5342.2|5339.4|5322.2|5319.4|2298
1582708500000|2020-02-26 09:15:00|5334|5331.2|5336.6|5333.8|5340.6|5337.8|5327.1|5324.3|1073
1582708800000|2020-02-26 09:20:00|5337.6|5334.8|5343.1|5340.3|5344.1|5341.3|5324.1|5321.3|606
1582709100000|2020-02-26 09:25:00|5343.6|5340.8|5350.6|5347.8|5352.6|5349.8|5336.1|5333.3|194
1582709400000|2020-02-26 09:30:00|5349.6|5346.8|5346.6|5343.8|5350.6|5347.8|5336.6|5333.8|835
1582709700000|2020-02-26 09:35:00|5347.1|5344.3|5355.1|5352.3|5361.6|5358.8|5345.6|5342.8|692
1582710000000|2020-02-26 09:40:00|5355.6|5352.8|5367.6|5364.8|5376.6|5373.8|5355.6|5352.8|1221
1582710300000|2020-02-26 09:45:00|5368.6|5365.8|5358|5355.2|5371.1|5368.3|5356.6|5353.8|607
1582710600000|2020-02-26 09:50:00|5358.1|5355.3|5357.5|5354.7|5366|5363.2|5349.5|5346.7|391
1582710900000|2020-02-26 09:55:00|5357.6|5354.8|5343.6|5340.8|5357.6|5354.8|5339.6|5336.8|462
1582711200000|2020-02-26 10:00:00|5343.1|5340.3|5334.5|5331.7|5350.1|5347.3|5330.6|5327.8|473
1582711500000|2020-02-26 10:05:00|5335.5|5332.7|5350.5|5347.7|5352.5|5349.7|5335.1|5332.3|502
1582711800000|2020-02-26 10:10:00|5350|5347.2|5348.5|5345.7|5352.6|5349.7|5345.5|5342.7|91
1582712100000|2020-02-26 10:15:00|5349.6|5345.6|5360|5357.2|5363.1|5360.2|5349.1|5345.6|396
1582712400000|2020-02-26 10:20:00|5360.5|5357.7|5365.4|5362.6|5371.5|5368.7|5357.5|5354.7|488
1582712700000|2020-02-26 10:25:00|5364.5|5361.7|5371.9|5369.1|5373.4|5370.6|5361.5|5358.7|192
1582713000000|2020-02-26 10:30:00|5371.4|5368.6|5356.4|5353.6|5371.4|5368.6|5352.4|5349.6|221
1582713300000|2020-02-26 10:35:00|5355.9|5353.1|5349.9|5347.1|5360.4|5357.6|5345.5|5342.7|1156
1582713600000|2020-02-26 10:40:00|5350.4|5347.6|5349.9|5347.1|5353.4|5350.6|5346.8|5344|631
1582713900000|2020-02-26 10:45:00|5349.4|5346.6|5340.3|5337.5|5350.4|5347.6|5339.3|5336.5|800
1582714200000|2020-02-26 10:50:00|5340.8|5338|5346.3|5343.5|5348.8|5346|5340.3|5337.5|202
1582714500000|2020-02-26 10:55:00|5345.8|5343|5342.8|5340|5349.8|5347|5340.3|5337.5|342
1582714800000|2020-02-26 11:00:00|5342.3|5339.5|5356.3|5353.5|5357.8|5355|5340.3|5337.5|2853
1582715100000|2020-02-26 11:05:00|5356.2|5353.4|5360.7|5357.9|5369.3|5366.5|5353.8|5351|895
1582715400000|2020-02-26 11:10:00|5361.2|5358.4|5355.2|5352.4|5365.7|5362.9|5355.1|5352.3|1165
1582715700000|2020-02-26 11:15:00|5356.2|5353.4|5355.1|5352.3|5361.1|5358.3|5354.1|5351.3|609
1582716000000|2020-02-26 11:20:00|5355.6|5352.8|5368.6|5365.8|5372.1|5369.3|5355.6|5352.8|759
1582716300000|2020-02-26 11:25:00|5369.1|5366.3|5362.4|5359.6|5370.6|5367.8|5360.9|5358.1|2879
1582716600000|2020-02-26 11:30:00|5362.5|5359.7|5352.7|5349.9|5364.9|5362.1|5351.7|5348.9|1537
1582716900000|2020-02-26 11:35:00|5353.2|5350.4|5364.6|5361.8|5364.6|5361.8|5350.6|5347.8|2006
1582717200000|2020-02-26 11:40:00|5365.6|5362.8|5367.5|5364.7|5377.6|5374.8|5363.2|5360.4|1168
1582717500000|2020-02-26 11:45:00|5367|5364.2|5361|5358.2|5371.5|5368.7|5358.5|5355.7|1181
1582717800000|2020-02-26 11:50:00|5361.5|5358.7|5358.3|5355.5|5363|5360.2|5357.3|5354.4|798
1582718100000|2020-02-26 11:55:00|5357.9|5355.1|5348.8|5346|5360.4|5357.6|5346.3|5343.5|1448
1582718400000|2020-02-26 12:00:00|5348.3|5345.5|5333.3|5330.5|5349.3|5346.5|5330.3|5327.5|1197
1582718700000|2020-02-26 12:05:00|5333.4|5330.6|5345.1|5342.3|5346.6|5343.8|5332.3|5329.5|1903
1582719000000|2020-02-26 12:10:00|5345.2|5342.4|5346|5343.2|5350.1|5347.3|5338|5335.2|1873
1582719300000|2020-02-26 12:15:00|5346.5|5343.7|5339|5336.2|5347|5344.2|5338.1|5335.3|887
1582719600000|2020-02-26 12:20:00|5338.1|5335.3|5335|5332.2|5338.1|5335.3|5326|5323.2|2009
1582719900000|2020-02-26 12:25:00|5333.1|5330.3|5329.7|5326.9|5338|5335.2|5326.2|5323.4|1118
1582720200000|2020-02-26 12:30:00|5329.2|5326.4|5336.8|5334|5339.4|5336.6|5325.5|5322.7|2242
1582720500000|2020-02-26 12:35:00|5337.3|5334.5|5324.9|5322.1|5339.4|5336.6|5323|5320.2|1701
1582720800000|2020-02-26 12:40:00|5323.9|5321.1|5327.7|5324.9|5330.7|5327.9|5322.8|5319.9|791
1582721100000|2020-02-26 12:45:00|5327.6|5324.8|5335.7|5332.9|5336.1|5333.3|5320.6|5317.8|509
1582721400000|2020-02-26 12:50:00|5336.1|5333.3|5334.2|5331.4|5343.2|5340.4|5332.7|5329.9|442
1582721700000|2020-02-26 12:55:00|5333.7|5330.9|5339.2|5336.4|5342.3|5339.4|5330.2|5327.4|264
1582722000000|2020-02-26 13:00:00|5339.7|5336.9|5349.8|5347|5353.7|5350.9|5336.7|5333.9|1257
1582722300000|2020-02-26 13:05:00|5350.3|5347.5|5329.8|5327|5351.3|5348.5|5328.3|5325.5|995
1582722600000|2020-02-26 13:10:00|5329.3|5326.5|5331.7|5328.9|5334.8|5332|5324.8|5322|367
1582722900000|2020-02-26 13:15:00|5332.2|5329.4|5345.8|5343|5346.8|5344|5326.6|5323.8|962
1582723200000|2020-02-26 13:20:00|5345.7|5342.9|5345.7|5342.9|5347.3|5344.4|5338.6|5335.8|742
1582723500000|2020-02-26 13:25:00|5345.6|5342.8|5343.6|5340.8|5350.7|5347.9|5340.7|5337.9|198
1582723800000|2020-02-26 13:30:00|5343.1|5340.3|5345.6|5342.8|5348.6|5345.8|5336.6|5333.8|425
1582724100000|2020-02-26 13:35:00|5346.1|5343.3|5360.6|5357.8|5361.6|5358.8|5344|5341.2|777
1582724400000|2020-02-26 13:40:00|5361.1|5358.3|5356.6|5353.8|5362.1|5359.3|5351.6|5348.8|747
1582724700000|2020-02-26 13:45:00|5356.7|5353.9|5362.7|5359.9|5362.7|5359.9|5351.6|5348.8|846
1582725000000|2020-02-26 13:50:00|5363.7|5360.9|5361.2|5358.4|5365.7|5362.9|5354.6|5351.8|491
1582725300000|2020-02-26 13:55:00|5361.7|5358.9|5360.8|5358|5362.7|5359.9|5354.7|5351.9|271
1582725600000|2020-02-26 14:00:00|5360.7|5357.9|5374.7|5371.9|5377.7|5374.9|5359.8|5357|774
1582725900000|2020-02-26 14:05:00|5375.7|5372.9|5376.7|5373.9|5378.7|5375.9|5365.8|5363|811
1582726200000|2020-02-26 14:10:00|5375.8|5373|5376.8|5374|5381.8|5379|5371.8|5369|975
1582726500000|2020-02-26 14:15:00|5376.3|5373.5|5364.3|5361.5|5379.8|5377|5362.8|5359.9|657
1582726800000|2020-02-26 14:20:00|5364.8|5362|5380.4|5377.6|5381.9|5379.1|5360.3|5357.5|1007
1582727100000|2020-02-26 14:25:00|5379.9|5377.1|5383.9|5381.1|5390.9|5388.1|5378.9|5376|1496
1582727400000|2020-02-26 14:30:00|5383.8|5381|5378|5375.2|5390.9|5388.1|5377|5374.2|1245
1582727700000|2020-02-26 14:35:00|5377.9|5375.1|5384.5|5381.7|5384.5|5381.7|5371|5368.2|1009
1582728000000|2020-02-26 14:40:00|5384|5381.2|5410.9|5408.1|5417.9|5415.1|5378.5|5375.7|2105
1582728300000|2020-02-26 14:45:00|5410.4|5407.6|5414.8|5412|5415.4|5412.6|5403.9|5401.1|338
1582728600000|2020-02-26 14:50:00|5413.9|5411.1|5432.8|5430|5437.8|5435|5411.9|5409.1|1337
1582728900000|2020-02-26 14:55:00|5431.8|5429|5427.9|5425.1|5436.3|5433.5|5425.9|5423.1|957
1582729200000|2020-02-26 15:00:00|5427.8|5425|5407.3|5404.5|5427.8|5425|5406.8|5404|1069
1582729500000|2020-02-26 15:05:00|5407.8|5405|5406.4|5403.6|5410.3|5407.5|5400.4|5397.6|1114
1582729800000|2020-02-26 15:10:00|5406.9|5404.1|5408.8|5406|5411.8|5409|5394.8|5392|856
1582730100000|2020-02-26 15:15:00|5407.8|5405|5419.3|5416.5|5419.8|5417|5406.9|5404.1|536
1582730400000|2020-02-26 15:20:00|5419.8|5417|5411.9|5409.1|5422.9|5420.1|5402.4|5399.6|891
1582730700000|2020-02-26 15:25:00|5410.4|5407.6|5421.4|5418.6|5431.5|5428.7|5405|5402.2|862
1582731000000|2020-02-26 15:30:00|5422|5418|5428.9|5426.1|5442.4|5439.6|5409.9|5407.1|1415
1582731300000|2020-02-26 15:35:00|5429.9|5427.1|5444.9|5442.1|5450.9|5448.1|5428.4|5425.6|979
1582731600000|2020-02-26 15:40:00|5445.8|5443|5468.4|5465.6|5470.9|5468.1|5440.8|5438|1966
1582731900000|2020-02-26 15:45:00|5468.9|5466.1|5454.8|5452|5468.9|5466.1|5445.9|5443.1|834
1582732200000|2020-02-26 15:50:00|5454.9|5452.1|5437.3|5434.5|5457.9|5455.1|5436.8|5434|775
1582732500000|2020-02-26 15:55:00|5437.8|5435|5426.8|5424|5444.9|5442.1|5424.8|5422|2060
1582732800000|2020-02-26 16:00:00|5426.3|5423.5|5428.9|5426.1|5434.4|5431.6|5419.9|5417.1|1379
1582733100000|2020-02-26 16:05:00|5429.3|5426.5|5419.4|5416.6|5430.8|5428|5418.9|5416.1|730
1582733400000|2020-02-26 16:10:00|5419.9|5417.1|5414.8|5412|5420.4|5417.6|5403.4|5400.6|1131
1582733700000|2020-02-26 16:15:00|5413.8|5411|5423.4|5420.6|5426|5423.1|5412.3|5409.5|1326
1582734000000|2020-02-26 16:20:00|5423.8|5421|5426.3|5423.5|5429.9|5427.1|5417.8|5415|928
1582734300000|2020-02-26 16:25:00|5426.8|5424|5408.9|5406.1|5427.4|5424.6|5406.9|5404.1|1204
1582734600000|2020-02-26 16:30:00|5409.4|5406.6|5411.9|5409.1|5413.4|5410.6|5403.9|5401.1|2833
1582734900000|2020-02-26 16:35:00|5412|5409.2|5411.9|5409.1|5412.9|5410.1|5405|5402.2|907
1582735200000|2020-02-26 16:40:00|5412.4|5409.6|5392.5|5389.7|5412.4|5409.6|5392|5389.2|463
1582735500000|2020-02-26 16:45:00|5394|5391.2|5374.9|5372.1|5394.5|5391.7|5373.9|5371.1|516
1582735800000|2020-02-26 16:50:00|5375.4|5372.6|5367.4|5364.6|5375.4|5372.6|5354.8|5352|1334
1582736100000|2020-02-26 16:55:00|5366.9|5364.1|5356.4|5353.6|5367.9|5365.1|5355.9|5353.1|627
1582736400000|2020-02-26 17:00:00|5356.9|5354.1|5337.8|5335|5362.9|5360.1|5336.8|5334|989
1582736700000|2020-02-26 17:05:00|5337.3|5334.5|5342.8|5340|5345.8|5343|5334.8|5332|532
1582737000000|2020-02-26 17:10:00|5341.8|5339|5350.3|5347.5|5354.8|5352|5340.8|5338|329
1582737300000|2020-02-26 17:15:00|5350.8|5348|5357.8|5355|5361.8|5359|5343.8|5341|495
1582737600000|2020-02-26 17:20:00|5358.8|5356|5353.8|5351|5366.8|5364|5349.8|5347|402
1582737900000|2020-02-26 17:25:00|5354.7|5351.9|5347.8|5345|5355.2|5352.4|5340.8|5338|664
1582738200000|2020-02-26 17:30:00|5348.8|5346|5357.3|5354.5|5361.8|5359|5348.8|5346|342
1582738500000|2020-02-26 17:35:00|5357.8|5355|5347.7|5344.9|5362.3|5359.5|5347.7|5344.9|545
1582738800000|2020-02-26 17:40:00|5348.7|5345.9|5343.7|5340.9|5352.8|5350|5342.2|5339.4|454
1582739100000|2020-02-26 17:45:00|5342.7|5339.9|5347.7|5344.9|5357.7|5354.9|5342.7|5339.9|302
1582739400000|2020-02-26 17:50:00|5347.2|5344.4|5342.7|5339.9|5356.7|5353.9|5340.7|5337.9|660
1582739700000|2020-02-26 17:55:00|5341.7|5338.9|5342.7|5339.9|5348.2|5345.4|5336.7|5333.9|200
1582740000000|2020-02-26 18:00:00|5343.2|5340.4|5339.7|5336.9|5345.7|5342.9|5338.7|5335.9|492
1582740300000|2020-02-26 18:05:00|5338.8|5336|5329.7|5326.9|5340.7|5337.9|5326.7|5323.9|498
1582740600000|2020-02-26 18:10:00|5330.7|5327.9|5335.2|5332.4|5335.2|5332.4|5326.7|5323.9|356
1582740900000|2020-02-26 18:15:00|5335.7|5332.9|5337.7|5334.9|5338.7|5335.9|5327.7|5324.9|185
1582741200000|2020-02-26 18:20:00|5338.7|5335.9|5351.7|5348.9|5351.7|5348.9|5337.7|5334.9|367
1582741500000|2020-02-26 18:25:00|5351.8|5349|5363.7|5360.9|5367.7|5364.9|5348.7|5345.9|1840
1582741800000|2020-02-26 18:30:00|5362.8|5360|5330.7|5327.9|5366.7|5363.9|5329.7|5326.9|1403
1582742100000|2020-02-26 18:35:00|5330.8|5328|5316.2|5313.4|5336.8|5333.4|5314.7|5311.9|898
1582742400000|2020-02-26 18:40:00|5315.7|5312.9|5279.7|5276.9|5317.2|5314.4|5279.2|5276.4|1989
1582742700000|2020-02-26 18:45:00|5280.7|5277.9|5290.7|5287.9|5300.2|5295.9|5276.7|5273.9|1553
1582743000000|2020-02-26 18:50:00|5290.2|5287.4|5262.7|5259.9|5290.7|5287.9|5261.8|5259|980
1582743300000|2020-02-26 18:55:00|5262.8|5260|5246.7|5243.9|5266.7|5263.9|5244.6|5241.4|1841
1582743600000|2020-02-26 19:00:00|5245.7|5242.9|5250.7|5247.9|5269.8|5266.9|5242.7|5239.9|907
1582743900000|2020-02-26 19:05:00|5251.7|5248.9|5268.8|5266|5281.8|5279|5250.7|5247.9|1802
1582744200000|2020-02-26 19:10:00|5269.2|5266.4|5270.6|5267.8|5271.1|5268.3|5256.6|5253.8|1619
1582744500000|2020-02-26 19:15:00|5270.7|5267.9|5257.1|5254.3|5272.6|5269.8|5245.6|5242.8|1026
1582744800000|2020-02-26 19:20:00|5257.6|5254.8|5256.6|5253.8|5270.1|5267.3|5250.5|5247.7|2058
1582745100000|2020-02-26 19:25:00|5257.5|5254.7|5282.5|5279.7|5293.1|5290.3|5257.5|5254.7|4390
1582745400000|2020-02-26 19:30:00|5281.6|5278.8|5282.6|5279.8|5291.1|5288.3|5271.6|5268.8|1041
1582745700000|2020-02-26 19:35:00|5282.5|5279.7|5281.6|5278.8|5293.6|5290.8|5280.1|5277.3|302
1582746000000|2020-02-26 19:40:00|5282.6|5279.8|5278.6|5275.8|5283.6|5280.8|5274.5|5271.7|296
1582746300000|2020-02-26 19:45:00|5279.1|5276.3|5279.1|5276.3|5283.6|5280.8|5273|5270.2|344
1582746600000|2020-02-26 19:50:00|5279.6|5276.8|5278|5275.2|5279.7|5276.8|5273.6|5270.8|214
1582746900000|2020-02-26 19:55:00|5278.1|5275.3|5271.6|5268.8|5286.6|5283.8|5270.6|5267.7|670
1582747200000|2020-02-26 20:00:00|5272.1|5269.3|5272.5|5269.7|5278.1|5275.3|5270.6|5267.8|241
1582747500000|2020-02-26 20:05:00|5271.5|5268.7|5274.1|5271.3|5276.5|5273.7|5267|5264.2|134
1582747800000|2020-02-26 20:10:00|5275|5272.2|5278.5|5275.7|5285.5|5282.7|5274.5|5271.7|149
1582748100000|2020-02-26 20:15:00|5278|5275.2|5288|5285.2|5290|5287.2|5278|5274.7|208
1582748400000|2020-02-26 20:20:00|5286.5|5283.7|5293.6|5290.8|5296.6|5293.8|5281|5278.2|672
1582748700000|2020-02-26 20:25:00|5294.6|5291.8|5292.6|5289.8|5295.6|5292.8|5286.5|5283.7|30
1582749000000|2020-02-26 20:30:00|5292.5|5289.7|5295|5292.2|5296.1|5293.3|5291.5|5288.6|115
1582749300000|2020-02-26 20:35:00|5295.5|5292.7|5299|5296.2|5301|5298.2|5292.6|5289.8|103
1582749600000|2020-02-26 20:40:00|5298.5|5295.7|5287|5284.2|5300.5|5297.7|5284.5|5281.7|363
1582749900000|2020-02-26 20:45:00|5287.5|5284.7|5285|5282.2|5289.5|5286.7|5282.5|5279.6|281
1582750200000|2020-02-26 20:50:00|5286.4|5283.6|5285.5|5282.7|5292.4|5289.6|5282.5|5279.7|132
1582750500000|2020-02-26 20:55:00|5285.9|5283.1|5283.4|5280.6|5289.4|5286.6|5282.9|5280.1|151
1582750800000|2020-02-26 21:00:00|5284.5|5281.7|5285.9|5283.1|5285.9|5283.1|5281.4|5278.6|166
1582751100000|2020-02-26 21:05:00|5286.4|5283.6|5282.9|5280.1|5286.4|5283.6|5280.9|5278.1|42
1582751400000|2020-02-26 21:10:00|5281.9|5279.1|5278.9|5276.1|5282.4|5279.6|5276.4|5273.6|13
1582751700000|2020-02-26 21:15:00|5279.4|5276.6|5276.9|5274.1|5281.4|5278.6|5276.4|5273.6|16
1582752000000|2020-02-26 21:20:00|5277.5|5273.5|5275.9|5273.1|5278.4|5275.6|5275.4|5272.6|37
1582752300000|2020-02-26 21:25:00|5275.4|5272.6|5277.9|5275.1|5277.9|5275.1|5272.9|5270|37
1582752600000|2020-02-26 21:30:00|5277.4|5274.6|5279.9|5277.1|5283.4|5280.6|5276.9|5274.1|57
1582752900000|2020-02-26 21:35:00|5280.4|5277.6|5280.4|5277.6|5281.5|5278.6|5277.4|5274.6|46
1582753200000|2020-02-26 21:40:00|5281.9|5279.1|5283.3|5280.5|5284.3|5281.5|5279.4|5276.6|200
1582753500000|2020-02-26 21:45:00|5282.8|5280|5278.4|5275.6|5282.8|5280|5276.9|5274.1|34
1582753800000|2020-02-26 21:50:00|5278.3|5275.5|5277.3|5274.5|5280.3|5277.5|5272.9|5270.1|184
1582754100000|2020-02-26 21:55:00|5275.8|5273|5278.3|5275.5|5279.4|5276.5|5274.3|5271.4|31
1582754400000|2020-02-26 22:00:00|5280.3|5277.5|5285|5279|5293|5287.6|5275.4|5271.5|103
1582754700000|2020-02-26 22:05:00|5285.5|5279.5|5288|5282|5290|5284|5285.5|5279.5|0
1582755000000|2020-02-26 22:10:00|5288.5|5282.5|5289.5|5283.5|5289.5|5283.5|5288.4|5282.4|0
1582755300000|2020-02-26 22:15:00|5290|5284|5289.9|5283.9|5290|5284|5289.9|5283.9|0
1582756200000|2020-02-26 22:30:00|5289.4|5283.4|5289.4|5283.4|5291.4|5285.4|5288.4|5282.4|0
1582756500000|2020-02-26 22:35:00|5288.4|5282.4|5293.4|5287.4|5293.4|5287.4|5288.4|5282.4|0
1582756800000|2020-02-26 22:40:00|5290.9|5286.9|5291.9|5285.9|5292.4|5286.9|5288.5|5282.9|0
1582757100000|2020-02-26 22:45:00|5292.4|5286.4|5290.9|5286.9|5292.4|5286.9|5288.9|5282.9|0
1582757400000|2020-02-26 22:50:00|5291.8|5285.8|5288.9|5282.9|5291.8|5285.8|5288.9|5282.9|0
1582757700000|2020-02-26 22:55:00|5284.9|5280.9|5287.9|5281.9|5289.4|5283.4|5284.9|5280.9|0
1582765200000|2020-02-27 01:00:00|5257.1|5253.1|5250|5247.2|5269.1|5265.1|5248|5244.1|247
1582765500000|2020-02-27 01:05:00|5248.5|5245.7|5233.4|5230.6|5252.1|5249.2|5225.9|5222.5|232
1582765800000|2020-02-27 01:10:00|5234.4|5231.6|5218.3|5214.3|5235.9|5233.1|5217.6|5213.8|365
1582766100000|2020-02-27 01:15:00|5218.8|5214.8|5226.7|5223.9|5231.8|5228.9|5216.3|5211.3|305
1582766400000|2020-02-27 01:20:00|5227.8|5223.8|5228.4|5225.6|5230.9|5227.9|5221.8|5219|219
1582766700000|2020-02-27 01:25:00|5228.9|5226.1|5226.4|5223.6|5230.4|5227.6|5222.9|5219.5|179
1582767000000|2020-02-27 01:30:00|5227.4|5224.6|5221.9|5219.1|5229.8|5227|5219.9|5216.4|56
1582767300000|2020-02-27 01:35:00|5221.8|5219|5214.9|5212.1|5221.9|5219.1|5213.9|5211|27
1582767600000|2020-02-27 01:40:00|5213.9|5211.1|5218.4|5215.6|5219|5216.1|5210.9|5206|252
1582767900000|2020-02-27 01:45:00|5218.9|5216.1|5222.9|5220.1|5227.5|5223.6|5217.9|5215|66
1582768200000|2020-02-27 01:50:00|5221.9|5219.1|5209|5206.2|5223.5|5220.1|5209|5205.6|133
1582768500000|2020-02-27 01:55:00|5208.9|5206.1|5207.4|5204.6|5211.4|5208.6|5205|5201.6|13
1582768800000|2020-02-27 02:00:00|5206.9|5204.1|5205|5201|5211.9|5209.1|5203.9|5200.5|82
1582769100000|2020-02-27 02:05:00|5204.5|5200.5|5209.3|5206.5|5212.9|5210.1|5197.9|5194.5|317
1582769400000|2020-02-27 02:10:00|5208.8|5206|5213.4|5209.4|5215|5211.1|5207.9|5204.5|26
1582769700000|2020-02-27 02:15:00|5212.9|5208.9|5217.9|5215.1|5218|5215.1|5210.5|5206.5|23
1582770000000|2020-02-27 02:20:00|5220|5216|5212.4|5209.6|5220|5217.1|5211.9|5209|8
1582770300000|2020-02-27 02:25:00|5211.9|5209.1|5206.4|5203.6|5215.5|5212.1|5205.9|5202.5|10
1582770600000|2020-02-27 02:30:00|5205.9|5203.1|5212.9|5210.1|5216.5|5213.1|5201.4|5198|106
1582770900000|2020-02-27 02:35:00|5212.8|5210|5225.9|5223.1|5228.5|5224.1|5210.9|5208.1|87
1582771200000|2020-02-27 02:40:00|5226.4|5223.6|5223.4|5220.6|5235.5|5231.5|5222.9|5219|27
1582771500000|2020-02-27 02:45:00|5224.5|5220.5|5220.4|5217.6|5226.4|5221.6|5216.9|5214|9
1582771800000|2020-02-27 02:50:00|5222|5218|5222.9|5218.9|5228|5224|5218.8|5215|28
1582772100000|2020-02-27 02:55:00|5222.5|5218.5|5223.4|5219.4|5229|5225.6|5220.9|5217.4|21
1582772400000|2020-02-27 03:00:00|5223.9|5217.9|5225|5221|5228|5223.6|5219.9|5217|7
1582772700000|2020-02-27 03:05:00|5226.5|5222.5|5230.9|5226.9|5235|5230.5|5221.8|5218.5|3
1582773000000|2020-02-27 03:10:00|5230.5|5226.5|5228.9|5226.1|5235|5229.6|5227.9|5224|176
1582773300000|2020-02-27 03:15:00|5228.4|5224.4|5225.9|5223.1|5228.4|5225.1|5214.9|5212.1|485
1582773600000|2020-02-27 03:20:00|5226.9|5224.1|5224.9|5222.1|5228.4|5225.1|5223.9|5221.1|41
1582773900000|2020-02-27 03:25:00|5225.9|5223.1|5227.4|5223.4|5229.4|5224.6|5224.9|5221.5|23
1582774200000|2020-02-27 03:30:00|5226.9|5222.9|5221.9|5219.1|5227.5|5224|5221.4|5218|92
1582774500000|2020-02-27 03:35:00|5221.8|5219|5217.8|5215|5221.8|5219|5213.9|5209.9|102
1582774800000|2020-02-27 03:40:00|5217.9|5215.1|5222.5|5218.5|5224.4|5220|5217.9|5214.4|19
1582775100000|2020-02-27 03:45:00|5223.4|5219.4|5219.8|5217|5223.4|5219.5|5216.8|5213.9|50
1582775400000|2020-02-27 03:50:00|5220.4|5216.4|5220.3|5217.5|5223.4|5219|5218.3|5214.4|229
1582775700000|2020-02-27 03:55:00|5219.8|5217|5222.9|5218.9|5223.4|5220|5219.8|5216.4|287
1582776000000|2020-02-27 04:00:00|5222.8|5220|5222.8|5220|5226.4|5222.4|5219.8|5216.4|33
1582776300000|2020-02-27 04:05:00|5222.4|5218.4|5221.3|5218.5|5223.4|5220|5220.8|5216.9|90
1582776600000|2020-02-27 04:10:00|5220.8|5218|5219.8|5217|5222.8|5220|5219.8|5216.4|72
1582776900000|2020-02-27 04:15:00|5221.9|5215.9|5214.9|5210.9|5221.9|5217.5|5213.8|5209.4|17
1582777200000|2020-02-27 04:20:00|5215.4|5211.4|5214.8|5212|5216.9|5213|5214.3|5209.9|4
1582777500000|2020-02-27 04:25:00|5214.3|5211.5|5212.4|5208.4|5214.9|5212|5211.8|5208.4|0
1582777800000|2020-02-27 04:30:00|5211.8|5209|5207.4|5203.4|5212.4|5209|5206.8|5201.9|3
1582778100000|2020-02-27 04:35:00|5206.8|5204|5206.8|5204|5210.4|5206.5|5206.8|5203.3|0
1582778400000|2020-02-27 04:40:00|5206.9|5202.9|5204.7|5201.9|5208.3|5204|5204.7|5201.8|5
1582778700000|2020-02-27 04:45:00|5205.3|5201.3|5206.3|5202.3|5206.3|5202.9|5203.7|5200.3|11
1582779000000|2020-02-27 04:50:00|5205.7|5202.9|5205.7|5202.9|5206.3|5202.9|5203.7|5199.8|8
1582779300000|2020-02-27 04:55:00|5206.3|5202.3|5205.2|5202.4|5206.3|5202.9|5203.7|5200.3|4
1582779600000|2020-02-27 05:00:00|5204.7|5201.9|5204.7|5201.9|5207.7|5204.9|5204.3|5200.3|3
1582779900000|2020-02-27 05:05:00|5206.3|5202.3|5211.3|5207.3|5211.3|5207.3|5201.7|5198.3|3
1582780200000|2020-02-27 05:10:00|5210.7|5207.9|5207.8|5203.8|5211.3|5207.9|5207.7|5202.8|15
1582780500000|2020-02-27 05:15:00|5208.3|5204.3|5208.7|5205.9|5210.7|5207.9|5207.7|5204.3|4
1582780800000|2020-02-27 05:20:00|5209.7|5206.9|5210.2|5207.4|5213.3|5209.4|5209.7|5206.9|11
1582781100000|2020-02-27 05:25:00|5210.8|5206.8|5207.7|5204.9|5213.3|5209.9|5207.7|5204.9|8
1582781400000|2020-02-27 05:30:00|5208.3|5204.3|5218.2|5214.2|5218.2|5214.8|5208.3|5204.3|2
1582781700000|2020-02-27 05:35:00|5217.7|5213.7|5214.6|5211.8|5217.7|5214.8|5212.6|5209.3|25
1582782000000|2020-02-27 05:40:00|5215.2|5211.2|5207.7|5204.9|5215.2|5211.8|5206.7|5203.2|2
1582782300000|2020-02-27 05:45:00|5208.1|5205.3|5212.7|5208.7|5213.7|5210.9|5208.1|5205.3|3
1582782600000|2020-02-27 05:50:00|5212.2|5208.2|5215.1|5212.3|5216.7|5212.8|5212.2|5208.2|10
1582782900000|2020-02-27 05:55:00|5215.6|5212.8|5216.1|5213.3|5217.2|5213.8|5214.6|5211.2|10
1582783200000|2020-02-27 06:00:00|5215.7|5211.7|5208.6|5205.8|5216.7|5212.3|5205.6|5202.7|9
1582783500000|2020-02-27 06:05:00|5209.6|5206.8|5209.1|5206.3|5212.7|5209.3|5207.6|5204.7|77
1582783800000|2020-02-27 06:10:00|5208.6|5205.8|5209.6|5206.8|5213.7|5210.3|5208.6|5205.8|56
1582784100000|2020-02-27 06:15:00|5209.1|5206.3|5203.1|5200.3|5210.7|5207.3|5198.6|5195.8|305
1582784400000|2020-02-27 06:20:00|5203.7|5199.7|5199.6|5196.8|5204.2|5200.8|5199.6|5196.7|86
1582784700000|2020-02-27 06:25:00|5198.6|5195.8|5200.6|5197.8|5200.7|5197.8|5197.1|5194.3|19
1582785000000|2020-02-27 06:30:00|5200.1|5197.3|5202.1|5199.3|5206.2|5202.8|5199.6|5196.8|30
1582785300000|2020-02-27 06:35:00|5200.7|5197.9|5196.6|5193.8|5200.7|5197.9|5192.6|5189.7|337
1582785600000|2020-02-27 06:40:00|5197.6|5194.8|5193.6|5190.8|5200.7|5196.8|5191.1|5188.2|290
1582785900000|2020-02-27 06:45:00|5192.6|5189.8|5193.1|5190.3|5200.7|5197.8|5192.6|5189.2|38
1582786200000|2020-02-27 06:50:00|5192.6|5189.8|5194.6|5191.8|5196.6|5193.8|5192.6|5189.8|78
1582786500000|2020-02-27 06:55:00|5195.6|5192.8|5204.6|5201.8|5205.7|5202.8|5194.6|5191.2|41
1582786800000|2020-02-27 07:00:00|5204.1|5201.3|5209.6|5206.8|5215.7|5212.7|5203.1|5199.7|297
1582787100000|2020-02-27 07:05:00|5210.6|5207.8|5206.5|5203.7|5210.6|5207.8|5200.5|5197.7|163
1582787400000|2020-02-27 07:10:00|5206.6|5203.8|5223|5220.2|5224.5|5221.7|5206.5|5203.7|153
1582787700000|2020-02-27 07:15:00|5222.5|5219.7|5220.6|5216.6|5225.5|5222.7|5217.5|5214.7|132
1582788000000|2020-02-27 07:20:00|5220|5217.2|5219.5|5216.7|5223|5220.2|5217|5213.6|269
1582788300000|2020-02-27 07:25:00|5218.5|5215.7|5216.5|5213.7|5224.5|5221.7|5216.5|5213.7|480
1582788600000|2020-02-27 07:30:00|5217|5214.2|5220.5|5217.7|5222.5|5219.7|5215.5|5212.7|181
1582788900000|2020-02-27 07:35:00|5220|5217.2|5222.5|5219.7|5226.5|5223.7|5218|5215.1|106
1582789200000|2020-02-27 07:40:00|5220.5|5217.7|5213.5|5210.7|5225.5|5222.7|5205.5|5202.7|457
1582789500000|2020-02-27 07:45:00|5213|5210.2|5219.9|5217.1|5223|5220.2|5211|5207.6|390
1582789800000|2020-02-27 07:50:00|5219.5|5216.7|5204.9|5202.1|5220.9|5218.1|5203.5|5200.7|165
1582790100000|2020-02-27 07:55:00|5205.4|5202.6|5207.4|5204.6|5213.5|5210.7|5204.5|5201.7|185
1582790400000|2020-02-27 08:00:00|5207.5|5203.5|5209.4|5206.6|5210.4|5207.6|5201.4|5198.6|268
1582790700000|2020-02-27 08:05:00|5209.9|5207.1|5203.9|5201.1|5209.9|5207.1|5202.4|5199.6|609
1582791000000|2020-02-27 08:10:00|5204.4|5201.6|5206.4|5203.6|5211.4|5208.6|5203.4|5200.6|444
1582791300000|2020-02-27 08:15:00|5205.9|5203.1|5212.4|5209.6|5220.4|5217.6|5204.4|5201.6|403
1582791600000|2020-02-27 08:20:00|5211.4|5208.6|5215.4|5212.6|5219.4|5216.6|5207.4|5204.6|877
1582791900000|2020-02-27 08:25:00|5214.4|5211.6|5225.9|5223.1|5226.4|5223.6|5208.4|5205.6|2550
1582792200000|2020-02-27 08:30:00|5225.4|5222.6|5217.4|5214.6|5227.4|5224.6|5212.4|5209.6|1615
1582792500000|2020-02-27 08:35:00|5217.9|5215.1|5213.4|5210.6|5218.4|5215.6|5208.4|5205.6|515
1582792800000|2020-02-27 08:40:00|5213.9|5211.1|5214.4|5211.6|5214.4|5211.6|5204.9|5201.5|167
1582793100000|2020-02-27 08:45:00|5213.4|5210.6|5213.4|5210.6|5219.4|5216.6|5208.4|5205.6|415
1582793400000|2020-02-27 08:50:00|5214.4|5211.6|5231.4|5228.6|5233.4|5230.6|5214.4|5211.6|326
1582793700000|2020-02-27 08:55:00|5231.9|5229.1|5238.9|5236.1|5243.4|5240.6|5227.4|5224.6|274
1582794000000|2020-02-27 09:00:00|5238.4|5235.6|5241.9|5239.1|5249.4|5246.6|5235.9|5232.5|423
1582794300000|2020-02-27 09:05:00|5243.4|5240.6|5234.4|5231.6|5245.3|5242.5|5233.8|5231|1692
1582794600000|2020-02-27 09:10:00|5233.9|5231.1|5231.8|5229|5233.9|5231.1|5219.8|5217|888
1582794900000|2020-02-27 09:15:00|5231.3|5228.5|5230.3|5227.5|5233.3|5230.5|5225.3|5222.5|327
1582795200000|2020-02-27 09:20:00|5229.8|5227|5239.3|5236.5|5240.3|5237.5|5224.3|5221.5|260
1582795500000|2020-02-27 09:25:00|5240.3|5237.5|5235.3|5232.5|5248.3|5245.5|5234.8|5232|1252
1582795800000|2020-02-27 09:30:00|5236.3|5233.5|5244.2|5241.4|5246.2|5243.4|5234.3|5231.5|239
1582796100000|2020-02-27 09:35:00|5242.7|5239.9|5223.2|5220.4|5243.2|5240.4|5222.7|5219.3|264
1582796400000|2020-02-27 09:40:00|5223.3|5220.5|5207.3|5204.5|5225.3|5222.5|5207.3|5204.5|470
1582796700000|2020-02-27 09:45:00|5208.2|5205.4|5200.2|5197.4|5208.8|5205.5|5189.2|5186.4|1215
1582797000000|2020-02-27 09:50:00|5199.7|5196.9|5198.2|5195.4|5200.2|5197.4|5193.7|5190.9|201
1582797300000|2020-02-27 09:55:00|5198.7|5195.9|5196.2|5193.4|5199.2|5196.4|5191.7|5188.9|220
1582797600000|2020-02-27 10:00:00|5196.7|5193.9|5195.2|5192.4|5200.2|5197.4|5193.2|5190.3|142
1582797900000|2020-02-27 10:05:00|5194.2|5191.4|5177.2|5174.4|5194.2|5191.4|5171.2|5168.4|451
1582798200000|2020-02-27 10:10:00|5178.2|5175.4|5187.2|5184.4|5187.7|5184.9|5176.7|5173.9|513
1582798500000|2020-02-27 10:15:00|5188.2|5185.4|5177.2|5174.4|5188.2|5185.4|5172.2|5169.4|349
1582798800000|2020-02-27 10:20:00|5178.2|5175.4|5183.2|5180.4|5187.2|5184.4|5177.7|5174.9|197
1582799100000|2020-02-27 10:25:00|5182.7|5179.9|5184.7|5181.9|5186.2|5183.4|5182.2|5179.4|705
1582799400000|2020-02-27 10:30:00|5184.2|5181.4|5185.2|5182.4|5188.3|5185.4|5181.7|5178.9|132
1582799700000|2020-02-27 10:35:00|5184.7|5181.9|5187.1|5184.3|5191.1|5188.3|5183.2|5180.4|302
1582800000000|2020-02-27 10:40:00|5186.1|5183.3|5190.1|5187.3|5197.1|5194.3|5186.1|5183.3|864
1582800300000|2020-02-27 10:45:00|5189.1|5186.3|5184|5181.2|5191.2|5188.3|5182.1|5179.3|1431
1582800600000|2020-02-27 10:50:00|5183.1|5180.3|5173.5|5170.7|5183.5|5180.7|5172|5169.2|451
1582800900000|2020-02-27 10:55:00|5173|5170.2|5172|5169.2|5179.1|5176.3|5169|5166.2|407
1582801200000|2020-02-27 11:00:00|5172.1|5169.3|5172.1|5169.3|5178.1|5175.3|5170.1|5167.3|982
1582801500000|2020-02-27 11:05:00|5172|5169.2|5161.1|5158.3|5173|5170.2|5160.1|5157.3|435
1582801800000|2020-02-27 11:10:00|5161|5158.2|5168.1|5165.3|5170.6|5167.3|5161|5158.2|134
1582802100000|2020-02-27 11:15:00|5169|5166.2|5169|5166.2|5173|5170.2|5166.1|5163.3|82
1582802400000|2020-02-27 11:20:00|5168.5|5165.7|5175|5172.2|5177|5174.2|5168|5165.2|323
1582802700000|2020-02-27 11:25:00|5176|5173.2|5178|5175.2|5181|5178.2|5171|5168.2|278
1582803000000|2020-02-27 11:30:00|5178.5|5175.7|5174|5171.2|5179|5176.2|5171|5168.1|173
1582803300000|2020-02-27 11:35:00|5173|5170.2|5173|5170.2|5175.5|5172.7|5165|5162.2|586
1582803600000|2020-02-27 11:40:00|5174|5171.2|5172.5|5169.7|5176|5173.2|5170.5|5167.6|710
1582803900000|2020-02-27 11:45:00|5173|5170.2|5171|5168.2|5176.5|5173.7|5171|5168.2|98
1582804200000|2020-02-27 11:50:00|5170|5167.2|5158|5155.2|5172|5169.2|5156.5|5153.7|175
1582804500000|2020-02-27 11:55:00|5157|5154.2|5154|5151.2|5159|5156.2|5152|5149.2|372
1582804800000|2020-02-27 12:00:00|5155|5152.2|5154|5151.2|5158|5155.2|5153|5150.2|179
1582805100000|2020-02-27 12:05:00|5153|5150.2|5162.9|5160.1|5168|5165.2|5153|5150.2|67
1582805400000|2020-02-27 12:10:00|5163|5160.2|5154.9|5152.1|5165|5162.2|5153.9|5151|196
1582805700000|2020-02-27 12:15:00|5155|5152.2|5154.9|5152.1|5157.9|5155.1|5146.9|5144.1|132
1582806000000|2020-02-27 12:20:00|5155.4|5152.6|5144.9|5142.1|5155.9|5153.1|5143.9|5141.1|99
1582806300000|2020-02-27 12:25:00|5145.9|5143.1|5135.9|5133.1|5146.4|5143.6|5135.9|5133.1|1205
1582806600000|2020-02-27 12:30:00|5136.9|5134.1|5143.9|5141.1|5144|5141.1|5125.9|5123.1|621
1582806900000|2020-02-27 12:35:00|5142.9|5140.1|5139.9|5137.1|5143.9|5141.1|5137.4|5134.6|462
1582807200000|2020-02-27 12:40:00|5139.4|5136.6|5130.4|5127.6|5139.9|5137.1|5126.3|5123.5|200
1582807500000|2020-02-27 12:45:00|5129.9|5127.1|5130.4|5127.6|5136.4|5132.4|5126.4|5123.6|331
1582807800000|2020-02-27 12:50:00|5130.9|5128.1|5138.9|5136.1|5138.9|5136.1|5129.9|5127.1|168
1582808100000|2020-02-27 12:55:00|5139.4|5136.6|5133.3|5130.5|5140.3|5137.5|5132.8|5130|132
1582808400000|2020-02-27 13:00:00|5132.8|5130|5138.8|5136|5140.8|5138|5130.8|5128|610
1582808700000|2020-02-27 13:05:00|5138.3|5135.5|5130.8|5128|5138.4|5135.6|5129.8|5127|164
1582809000000|2020-02-27 13:10:00|5129.8|5127|5127.8|5125|5130.8|5128|5121.8|5119|359
1582809300000|2020-02-27 13:15:00|5126.8|5124|5134.3|5131.5|5137.8|5135|5126.8|5124|364
1582809600000|2020-02-27 13:20:00|5134.8|5132|5129.3|5126.5|5135.3|5132.5|5127.8|5125|283
1582809900000|2020-02-27 13:25:00|5128.8|5126|5129.8|5127|5131.8|5129|5124.8|5122|369
1582810200000|2020-02-27 13:30:00|5128.8|5126|5136.8|5134|5140.3|5137.5|5126.8|5124|293
1582810500000|2020-02-27 13:35:00|5137.8|5135|5124.3|5121.5|5138.8|5136|5123.8|5121|279
1582810800000|2020-02-27 13:40:00|5123.8|5121|5123.8|5121|5127.8|5125|5118.8|5116|993
1582811100000|2020-02-27 13:45:00|5124.3|5121.5|5113.8|5111|5124.9|5122|5112.8|5110|888
1582811400000|2020-02-27 13:50:00|5113.7|5110.9|5111.7|5108.9|5115.3|5112.5|5102.7|5099.9|657
1582811700000|2020-02-27 13:55:00|5112.7|5109.9|5121.7|5118.9|5125.7|5122.9|5111.7|5108.9|1001
1582812000000|2020-02-27 14:00:00|5120.7|5117.9|5106.2|5103.4|5126.2|5123.4|5100.2|5097.4|1023
1582812300000|2020-02-27 14:05:00|5105.7|5102.9|5088.7|5085.9|5106.7|5103.9|5086.7|5083.9|1252
1582812600000|2020-02-27 14:10:00|5089.2|5086.4|5078.2|5075.4|5089.7|5086.9|5075.7|5072.9|1154
1582812900000|2020-02-27 14:15:00|5077.7|5074.9|5089.7|5086.9|5090.7|5087.9|5070.7|5067.9|552
1582813200000|2020-02-27 14:20:00|5089.2|5086.4|5077.2|5074.4|5089.7|5086.9|5072.7|5069.9|231
1582813500000|2020-02-27 14:25:00|5077.7|5074.9|5078.7|5075.9|5080.7|5077.9|5068.7|5065.9|488
1582813800000|2020-02-27 14:30:00|5077.7|5074.9|5064.7|5061.9|5078.7|5075.9|5062.7|5059.9|541
1582814100000|2020-02-27 14:35:00|5064.2|5061.4|5086.7|5083.9|5087.2|5084.4|5058.7|5055.3|741
1582814400000|2020-02-27 14:40:00|5085.7|5082.9|5078.7|5075.9|5095.7|5092.9|5078.2|5075.4|487
1582814700000|2020-02-27 14:45:00|5079.2|5076.4|5067.7|5064.9|5081.7|5078.9|5057.7|5054.9|796
1582815000000|2020-02-27 14:50:00|5066.7|5063.9|5072.7|5069.9|5074.7|5071.9|5060.7|5057.9|283
1582815300000|2020-02-27 14:55:00|5071.7|5068.9|5081.7|5078.9|5088.3|5084.9|5069.2|5066.4|666
1582815600000|2020-02-27 15:00:00|5082.2|5079.4|5089.2|5086.4|5095.7|5092.9|5073.2|5070.4|1472
1582815900000|2020-02-27 15:05:00|5089.7|5086.9|5094.7|5091.9|5095.7|5092.9|5081.7|5077.8|902
1582816200000|2020-02-27 15:10:00|5095.3|5091.3|5100.7|5097.9|5108.3|5104.9|5088.7|5085.8|237
1582816500000|2020-02-27 15:15:00|5099.2|5096.4|5091.7|5088.9|5100.7|5097.9|5085.2|5082.4|310
1582816800000|2020-02-27 15:20:00|5092.2|5089.4|5079.1|5076.3|5095.7|5092.9|5076.7|5073.8|271
1582817100000|2020-02-27 15:25:00|5078.7|5075.9|5070.7|5067.9|5080.7|5077.9|5068.7|5065.8|1491
1582817400000|2020-02-27 15:30:00|5070.6|5067.8|5045.1|5042.3|5070.6|5067.8|5042.6|5039.8|679
1582817700000|2020-02-27 15:35:00|5044.6|5041.8|5059.6|5056.8|5062.6|5059.8|5041.6|5038.8|192
1582818000000|2020-02-27 15:40:00|5058.6|5055.8|5051.6|5048.8|5060.1|5057.3|5050.6|5047.7|461
1582818300000|2020-02-27 15:45:00|5052.6|5049.8|5085.1|5082.3|5088.7|5085.3|5050.6|5047.8|622
1582818600000|2020-02-27 15:50:00|5084.6|5081.8|5095.1|5092.3|5097.2|5093.8|5078.1|5075.3|700
1582818900000|2020-02-27 15:55:00|5095.7|5091.7|5116.6|5113.8|5117.6|5114.8|5084.1|5081.3|435
1582819200000|2020-02-27 16:00:00|5117.1|5114.3|5126.6|5123.8|5135.6|5132.8|5108.6|5105.8|867
1582819500000|2020-02-27 16:05:00|5127.6|5124.8|5141.6|5138.8|5141.6|5138.8|5114.6|5111.8|541
1582819800000|2020-02-27 16:10:00|5141.1|5138.3|5122.6|5119.8|5141.1|5138.3|5113.6|5110.8|351
1582820100000|2020-02-27 16:15:00|5123.6|5120.8|5136.6|5133.8|5136.6|5133.8|5120.5|5117.2|346
1582820400000|2020-02-27 16:20:00|5137.1|5134.3|5154.6|5151.8|5155.2|5152.2|5125.6|5122.8|1626
1582820700000|2020-02-27 16:25:00|5153.6|5150.8|5127.5|5124.7|5158.2|5154.8|5125.5|5122.7|2255
1582821000000|2020-02-27 16:30:00|5128|5125.2|5118|5115.2|5134.5|5131.7|5113|5109.6|1318
1582821300000|2020-02-27 16:35:00|5118.5|5115.7|5108.5|5105.7|5127.5|5124.7|5103.5|5100.7|1095
1582821600000|2020-02-27 16:40:00|5109.5|5106.7|5094|5091.2|5115.5|5112.7|5093.5|5090.7|660
1582821900000|2020-02-27 16:45:00|5093.5|5090.7|5108.5|5105.7|5114.5|5111.7|5081|5078.2|643
1582822200000|2020-02-27 16:50:00|5109|5106.2|5110.5|5107.7|5116.5|5113.7|5103.5|5100.7|306
1582822500000|2020-02-27 16:55:00|5109.5|5106.7|5154|5151.2|5155.1|5152.2|5100.5|5097.7|627
1582822800000|2020-02-27 17:00:00|5153.5|5150.7|5177.5|5174.7|5192.1|5188.7|5145.5|5142.7|1151
1582823100000|2020-02-27 17:05:00|5178.5|5175.7|5202.5|5199.7|5211.6|5208.7|5167|5164.2|394
1582823400000|2020-02-27 17:10:00|5203.6|5199.6|5181.4|5178.6|5210.1|5206.7|5179.5|5176.7|672
1582823700000|2020-02-27 17:15:00|5181.5|5178.7|5178.4|5175.6|5183|5179.6|5162.4|5159|373
1582824000000|2020-02-27 17:20:00|5179.4|5176.6|5153.9|5151.1|5179.4|5176.6|5152.4|5149.6|234
1582824300000|2020-02-27 17:25:00|5153.4|5150.6|5174.9|5172.1|5177.4|5174.6|5153.4|5150.6|255
1582824600000|2020-02-27 17:30:00|5174.4|5171.6|5192.4|5189.6|5194.4|5191.6|5169.4|5166.6|289
1582824900000|2020-02-27 17:35:00|5193.4|5190.6|5218.9|5216.1|5223.9|5221.1|5193.4|5190.6|629
1582825200000|2020-02-27 17:40:00|5218.4|5215.6|5208.9|5206.1|5218.9|5216.1|5202.9|5200.1|823
1582825500000|2020-02-27 17:45:00|5208.4|5205.6|5207.4|5204.6|5213.4|5210.6|5200.4|5197.6|374
1582825800000|2020-02-27 17:50:00|5206.9|5204.1|5188.4|5185.6|5207.4|5204.6|5187.4|5184.6|436
1582826100000|2020-02-27 17:55:00|5187.9|5185.1|5178.8|5176|5193.9|5190.6|5173.3|5170.5|361
1582826400000|2020-02-27 18:00:00|5177.3|5174.5|5170.3|5167.5|5177.9|5174.5|5162.8|5159.4|185
1582826700000|2020-02-27 18:05:00|5169.8|5167|5174.3|5171.5|5175.3|5172.5|5160.3|5157.5|399
1582827000000|2020-02-27 18:10:00|5172.8|5170|5195.3|5192.5|5195.3|5192.5|5170.3|5167.4|428
1582827300000|2020-02-27 18:15:00|5194.8|5192|5158.8|5156|5196.3|5193.5|5158.8|5156|1921
1582827600000|2020-02-27 18:20:00|5159.3|5156.5|5139.3|5136.5|5159.8|5157|5136.3|5133.5|341
1582827900000|2020-02-27 18:25:00|5138.3|5135.5|5127.3|5124.5|5139.3|5136.5|5121.3|5117.9|245
1582828200000|2020-02-27 18:30:00|5126.3|5123.5|5131.3|5128.5|5148.3|5145.5|5123.3|5120.5|627
1582828500000|2020-02-27 18:35:00|5131.2|5128.4|5122.3|5119.5|5131.2|5128.4|5109.2|5106.4|485
1582828800000|2020-02-27 18:40:00|5121.8|5119|5105.3|5102.5|5131.3|5128.4|5099.7|5096.9|653
1582829100000|2020-02-27 18:45:00|5104.8|5102|5122.7|5119.9|5123.2|5120.4|5104.7|5101.3|369
1582829400000|2020-02-27 18:50:00|5123.2|5120.4|5132.2|5129.4|5132.7|5129.9|5111.2|5108.4|990
1582829700000|2020-02-27 18:55:00|5131.7|5128.9|5117.7|5114.9|5141.2|5138.4|5114.2|5111.4|1203
1582830000000|2020-02-27 19:00:00|5117.2|5114.4|5127.7|5124.9|5133.2|5130.4|5109.2|5106.3|351
1582830300000|2020-02-27 19:05:00|5127.2|5124.4|5123.7|5120.9|5145.3|5142.4|5121.2|5118.4|799
1582830600000|2020-02-27 19:10:00|5123.2|5120.4|5135.2|5132.4|5136.2|5133.4|5110.2|5107.4|1103
1582830900000|2020-02-27 19:15:00|5135.7|5132.9|5130.2|5127.4|5146.3|5143.4|5125.2|5122.4|1965
1582831200000|2020-02-27 19:20:00|5130.8|5126.8|5155.2|5152.4|5156.3|5153.4|5130.2|5126.8|2812
1582831500000|2020-02-27 19:25:00|5155.7|5152.9|5181.2|5178.4|5184.2|5181.4|5152.2|5149.4|5831
1582831800000|2020-02-27 19:30:00|5181.7|5178.9|5183.7|5180.9|5190.2|5187.4|5173.7|5170.3|1092
1582832100000|2020-02-27 19:35:00|5183.2|5180.4|5183.7|5180.9|5189.3|5186.4|5180.7|5177.9|547
1582832400000|2020-02-27 19:40:00|5184.2|5181.4|5181.7|5178.9|5189.2|5186.4|5179.2|5176.4|395
1582832700000|2020-02-27 19:45:00|5181.2|5178.4|5177.2|5174.4|5182.2|5179.4|5174.2|5171.4|117
1582833000000|2020-02-27 19:50:00|5176.7|5173.9|5173.2|5170.4|5181.7|5178.9|5168.7|5165.9|341
1582833300000|2020-02-27 19:55:00|5172.2|5169.4|5157.7|5154.9|5174.2|5171.4|5156.2|5153.4|172
1582833600000|2020-02-27 20:00:00|5157.2|5154.4|5156.6|5153.8|5159.2|5156.4|5148.2|5145.4|49
1582833900000|2020-02-27 20:05:00|5156.1|5153.3|5169.7|5166.9|5175.2|5172.4|5155.6|5152.2|237
1582834200000|2020-02-27 20:10:00|5170.2|5167.4|5167.2|5164.4|5179.2|5176.4|5166.2|5162.8|283
1582834500000|2020-02-27 20:15:00|5166.2|5163.4|5157.7|5154.9|5166.2|5163.4|5157.1|5154.2|26
1582834800000|2020-02-27 20:20:00|5157.2|5154.4|5159.1|5156.3|5164.2|5161.4|5154.2|5151.4|27
1582835100000|2020-02-27 20:25:00|5159.6|5156.8|5144.1|5141.3|5161.2|5158.3|5144.1|5141.3|21
1582835400000|2020-02-27 20:30:00|5143.6|5140.8|5147.6|5144.8|5150.6|5147.8|5136.1|5133.3|6
1582835700000|2020-02-27 20:35:00|5147.1|5144.3|5150.6|5147.8|5162.2|5157.3|5144.1|5141.3|502
1582836000000|2020-02-27 20:40:00|5152.1|5149.3|5154.1|5151.3|5161.2|5158.3|5151.1|5148.2|140
1582836300000|2020-02-27 20:45:00|5155.1|5152.3|5173.6|5170.8|5173.7|5170.8|5155.1|5152.3|82
1582836600000|2020-02-27 20:50:00|5174.1|5171.3|5156.2|5152.2|5174.1|5171.3|5153.1|5149.2|23
1582836900000|2020-02-27 20:55:00|5157.2|5153.2|5141.1|5138.3|5159.1|5156.3|5141.1|5138.3|47
1582837200000|2020-02-27 21:00:00|5140.1|5137.3|5131.6|5128.8|5149.2|5146.3|5130.6|5127.8|15
1582837500000|2020-02-27 21:05:00|5130.7|5126.7|5123.1|5120.3|5132.7|5129.3|5114.1|5111.2|55
1582837800000|2020-02-27 21:10:00|5123.6|5120.8|5097.6|5094.8|5123.6|5120.8|5096.6|5093.8|29
1582838100000|2020-02-27 21:15:00|5098.6|5095.8|5086.6|5083.8|5099.7|5096.3|5081.6|5078.2|7
1582838400000|2020-02-27 21:20:00|5086.1|5083.3|5093.6|5090.8|5099.6|5096.8|5084.1|5080.7|10
1582838700000|2020-02-27 21:25:00|5094.1|5091.3|5100.2|5096.2|5103.6|5100.8|5093.6|5090.2|4
1582839000000|2020-02-27 21:30:00|5099.6|5096.8|5106.7|5102.7|5116.7|5113.8|5099.6|5096.2|17
1582839300000|2020-02-27 21:35:00|5107.2|5103.2|5107.7|5103.7|5109.6|5106.8|5103.1|5100.2|32
1582839600000|2020-02-27 21:40:00|5106.2|5102.2|5089.2|5085.2|5107.2|5103.8|5087.2|5083.2|3
1582839900000|2020-02-27 21:45:00|5090.2|5086.2|5096.2|5092.2|5101.7|5097.8|5090.2|5086.2|11
1582840200000|2020-02-27 21:50:00|5095.6|5092.8|5095.1|5091.1|5097.2|5093.8|5087.1|5082.1|38
1582840500000|2020-02-27 21:55:00|5097.6|5093.6|5102.6|5096.6|5105.1|5099.7|5096.1|5090.1|184
1582840800000|2020-02-27 22:00:00|5104.1|5098.1|5103.6|5097.6|5106.6|5100.6|5099.6|5094.1|9
1582841100000|2020-02-27 22:05:00|5104.6|5098.6|5091.1|5085.1|5104.6|5098.6|5085.6|5079.6|7
1582841400000|2020-02-27 22:10:00|5095.1|5089.1|5097.6|5091.6|5098.1|5092.1|5095.1|5089.1|0
1582841700000|2020-02-27 22:15:00|5097.1|5091.1|5091.1|5085.1|5097.1|5091.1|5089.1|5083.1|0
1582842000000|2020-02-27 22:20:00|5092.1|5086.1|5093.6|5087.6|5093.6|5087.6|5092.1|5086.1|0
1582842600000|2020-02-27 22:30:00|5094.1|5088.1|5099.1|5093.1|5099.1|5093.1|5094.1|5088.1|0
1582842900000|2020-02-27 22:35:00|5102.1|5096.1|5097.1|5091.1|5103.6|5097.6|5094.6|5088.6|0
1582843200000|2020-02-27 22:40:00|5097.6|5091.6|5098.1|5092.1|5098.1|5092.1|5096.6|5090.6|0
1582843500000|2020-02-27 22:45:00|5097.6|5091.6|5100|5097.2|5100|5097.2|5097.6|5091.6|2
1582843800000|2020-02-27 22:50:00|5097.6|5091.6|5104.6|5098.6|5104.6|5100.1|5097.6|5091.6|0
1582844100000|2020-02-27 22:55:00|5103.1|5099.1|5102.1|5096.1|5104.6|5099.1|5099.1|5093.1|0
1582851600000|2020-02-28 01:00:00|5107|5101|5074|5068|5108.5|5102.5|5067.5|5062.5|25
1582851900000|2020-02-28 01:05:00|5075|5069|5095|5089|5096|5090|5072.5|5066.5|0
1582852200000|2020-02-28 01:10:00|5094|5088|5078|5072|5095.5|5089.5|5076|5070|0
1582852500000|2020-02-28 01:15:00|5077.5|5071.5|5085|5079|5088.5|5082.5|5075|5069|0
1582852800000|2020-02-28 01:20:00|5085.5|5079.5|5086|5080|5092.5|5086.5|5079|5073|29
1582853100000|2020-02-28 01:25:00|5087|5081|5077.5|5071.5|5087.5|5081.5|5072|5066|5
1582853400000|2020-02-28 01:30:00|5076.5|5070.5|5090|5084|5100|5094|5075|5069|1
1582853700000|2020-02-28 01:35:00|5089.5|5083.5|5092|5086|5099.5|5093.5|5087|5081|0
1582854000000|2020-02-28 01:40:00|5091.5|5085.5|5086.5|5080.5|5091.5|5085.5|5082.5|5076.5|0
1582854300000|2020-02-28 01:45:00|5087.5|5081.5|5098.5|5092.5|5098.5|5092.5|5086.5|5080.5|4
1582854600000|2020-02-28 01:50:00|5098|5092|5096.5|5090.5|5102.5|5096.5|5092|5086|0
1582854900000|2020-02-28 01:55:00|5097.5|5091.5|5104|5100|5108.5|5103.5|5096.5|5090.5|0
1582855200000|2020-02-28 02:00:00|5103.5|5099.5|5099.9|5097.1|5105|5100.1|5097.9|5094.5|60
1582855500000|2020-02-28 02:05:00|5097.9|5095.1|5101.9|5099.1|5104|5100.6|5092.9|5090|6
1582855800000|2020-02-28 02:10:00|5100.9|5098.1|5109|5105|5111.5|5108.1|5097.9|5095|0
1582856100000|2020-02-28 02:15:00|5109.5|5105.5|5107|5103|5114|5110.6|5104.4|5101|9
1582856400000|2020-02-28 02:20:00|5106.5|5102.5|5105|5101|5112|5108.6|5103.4|5100|0
1582856700000|2020-02-28 02:25:00|5104.4|5101.6|5095|5091|5104.4|5101.6|5091.9|5088.5|10
1582857000000|2020-02-28 02:30:00|5095.5|5091.5|5090|5086|5095.5|5092.1|5077.9|5074|12
1582857300000|2020-02-28 02:35:00|5090.5|5086.5|5097|5093|5098.5|5095.1|5085.4|5082|6
1582857600000|2020-02-28 02:40:00|5096.5|5092.5|5093|5089|5098.5|5095.1|5091.9|5088|0
1582857900000|2020-02-28 02:45:00|5092.4|5089.6|5095|5089|5095|5089.6|5085.5|5080.5|15
1582858200000|2020-02-28 02:50:00|5094.5|5088.5|5092.5|5088.5|5096|5090.5|5089.5|5084.5|0
1582858500000|2020-02-28 02:55:00|5093.5|5087.5|5085|5081|5094.5|5089.5|5084.5|5079.5|0
1582858800000|2020-02-28 03:00:00|5085.5|5081.5|5076.9|5074.1|5090.5|5085.6|5076.9|5073|3
1582859100000|2020-02-28 03:05:00|5078|5074|5083.9|5081.1|5085|5082.1|5074.9|5071.5|0
1582859400000|2020-02-28 03:10:00|5084.5|5080.5|5068.5|5062.5|5085.5|5082.1|5068|5062|25
1582859700000|2020-02-28 03:15:00|5068|5062|5069|5063|5073|5067|5064.9|5060.5|23
1582860000000|2020-02-28 03:20:00|5068.5|5062.5|5056.5|5050.5|5069.5|5063.5|5053.5|5048.5|16
1582860300000|2020-02-28 03:25:00|5055.5|5049.5|5040.5|5034.5|5056.5|5050.5|5036.5|5030.5|114
1582860600000|2020-02-28 03:30:00|5040|5034|5036|5030|5053.5|5047.5|5033.5|5027.5|1
1582860900000|2020-02-28 03:35:00|5036.5|5030.5|5049|5043|5056|5050|5033.5|5027.5|40
1582861200000|2020-02-28 03:40:00|5048.5|5042.5|5039|5033|5053.5|5047.5|5038|5032|20
1582861500000|2020-02-28 03:45:00|5038.5|5032.5|5043|5037|5045.5|5039.5|5037.5|5031.5|0
1582861800000|2020-02-28 03:50:00|5042.5|5036.5|5047|5041|5054|5048|5042|5036|0
1582862100000|2020-02-28 03:55:00|5046.5|5040.5|5053.5|5047.5|5054.5|5048.5|5045.5|5039.5|0
1582862400000|2020-02-28 04:00:00|5052.5|5046.5|5046|5040|5061|5055|5045.5|5039.5|0
1582862700000|2020-02-28 04:05:00|5045.5|5039.5|5039|5033|5049.5|5043.5|5034|5028|0
1582863000000|2020-02-28 04:10:00|5040|5034|5043|5037|5051|5045|5039|5033|0
1582863300000|2020-02-28 04:15:00|5043.5|5037.5|5047|5041|5051|5045|5042.5|5036.5|0
1582863600000|2020-02-28 04:20:00|5047.5|5041.5|5045.5|5039.5|5050|5044|5041|5035|0
1582863900000|2020-02-28 04:25:00|5044.5|5038.5|5045|5039|5047.5|5041.5|5038.5|5032.5|14
1582864200000|2020-02-28 04:30:00|5045.5|5039.5|5050|5044|5053|5047|5045|5039|2
1582864500000|2020-02-28 04:35:00|5050.5|5044.5|5047.5|5041.5|5052.5|5046.6|5047.5|5041.5|29
1582864800000|2020-02-28 04:40:00|5048|5042|5039.5|5033.5|5048|5042|5039|5033|0
1582865100000|2020-02-28 04:45:00|5039|5033|5043.5|5037.5|5043.5|5037.5|5038.5|5032.5|0
1582865400000|2020-02-28 04:50:00|5043|5037|5043.5|5037.5|5046.5|5040.5|5040.5|5034.5|0
1582865700000|2020-02-28 04:55:00|5043|5037|5038.5|5032.5|5043|5037|5038.5|5032.5|0
1582866000000|2020-02-28 05:00:00|5039|5033|5027.5|5021.5|5044.5|5038.5|5027.5|5021.5|0
1582866300000|2020-02-28 05:05:00|5027|5021|5031.5|5025.5|5033.5|5027.5|5025.5|5019.5|5
1582866600000|2020-02-28 05:10:00|5032.5|5026.5|5039.5|5033.5|5042.5|5036.5|5028.5|5022.5|0
1582866900000|2020-02-28 05:15:00|5040.5|5034.5|5043.5|5037.5|5044|5038|5034.5|5028.5|0
1582867200000|2020-02-28 05:20:00|5041.5|5035.5|5032.5|5026.5|5043|5037|5032|5026|2
1582867500000|2020-02-28 05:25:00|5032|5026|5029.5|5023.5|5035.5|5029.5|5028.5|5022.5|0
1582867800000|2020-02-28 05:30:00|5029|5023|5031|5025|5040|5034|5029|5023|1
1582868100000|2020-02-28 05:35:00|5031.5|5025.5|5025.5|5019.5|5037|5031|5024.5|5018.5|0
1582868400000|2020-02-28 05:40:00|5025|5019|5016.5|5012.5|5026.5|5020.5|5016.5|5011.5|0
1582868700000|2020-02-28 05:45:00|5017|5011|5014|5010|5021|5016.5|5013.5|5009|0
1582869000000|2020-02-28 05:50:00|5014.5|5010.5|5018.5|5012.5|5025|5020|5014.5|5009.5|20
1582869300000|2020-02-28 05:55:00|5018|5012|5023|5017|5024|5018|5016.5|5010.5|3
1582869600000|2020-02-28 06:00:00|5022.5|5016.5|5037.5|5031.5|5037.5|5031.5|5022.5|5016.5|2
1582869900000|2020-02-28 06:05:00|5039|5033|5026.5|5020.5|5041.5|5035.5|5025.5|5019.5|0
1582870200000|2020-02-28 06:10:00|5027.5|5021.5|5023.5|5019.5|5031.5|5025.5|5023.5|5019.5|98
1582870500000|2020-02-28 06:15:00|5024.5|5018.5|5025|5019|5035|5030|5023|5018|300
1582870800000|2020-02-28 06:20:00|5024.5|5018.5|5025|5019|5033|5027|5022|5016|0
1582871100000|2020-02-28 06:25:00|5025.5|5019.5|5026|5022|5034.5|5029.5|5019|5014|1
1582871400000|2020-02-28 06:30:00|5026.5|5022.5|5029.5|5025.5|5031.5|5026.5|5020.5|5015.5|0
1582871700000|2020-02-28 06:35:00|5030.5|5026.5|5028.5|5024.5|5036|5030|5025|5020|2
1582872000000|2020-02-28 06:40:00|5029.5|5025.5|5027.5|5021.5|5031.5|5026.5|5023.4|5019|15
1582872300000|2020-02-28 06:45:00|5028.5|5022.5|5022|5016|5033|5027|5020.5|5015.5|1
1582872600000|2020-02-28 06:50:00|5020.5|5016.5|5016|5012|5022|5017|5013.4|5010.5|10
1582872900000|2020-02-28 06:55:00|5016.5|5012.5|5026.5|5020.5|5027.5|5021.5|5013.9|5010|231
1582873200000|2020-02-28 07:00:00|5026|5020|5023.9|5021.1|5040|5035.1|5019.9|5016.5|130
1582873500000|2020-02-28 07:05:00|5024.5|5020.5|5015.5|5009.5|5025.5|5022.1|5013.4|5007.5|75
1582873800000|2020-02-28 07:10:00|5014.5|5010.5|5014.5|5008.5|5019.5|5016.6|5011.9|5006.5|17
1582874100000|2020-02-28 07:15:00|5014|5008|5025.5|5021.5|5029|5025.1|5012.5|5007.5|4
1582874400000|2020-02-28 07:20:00|5026|5022|5032.5|5028.5|5038.5|5033.5|5019|5014|4
1582874700000|2020-02-28 07:25:00|5033|5029|5030.5|5026.5|5036.5|5032.1|5019.9|5016.5|4
1582875000000|2020-02-28 07:30:00|5030|5026|5045.5|5039.5|5048.5|5044.6|5028.9|5024.5|22
1582875300000|2020-02-28 07:35:00|5045|5039|5038|5032|5046.5|5041.5|5031.5|5026.5|53
1582875600000|2020-02-28 07:40:00|5038.5|5032.5|5034|5028|5041.5|5036|5031.5|5025.5|82
1582875900000|2020-02-28 07:45:00|5033.5|5027.5|5040|5034|5044|5039.6|5030|5024|33
1582876200000|2020-02-28 07:50:00|5039|5035|5032|5028|5044|5038.6|5028.4|5024|33
1582876500000|2020-02-28 07:55:00|5031.5|5027.5|5044.5|5038.5|5046|5040.5|5030.4|5027|25
1582876800000|2020-02-28 08:00:00|5044|5038|5043|5039|5044.5|5040.1|5019.9|5016|27
1582877100000|2020-02-28 08:05:00|5042.5|5038.5|5037|5031|5050.5|5046.1|5020.9|5017|59
1582877400000|2020-02-28 08:10:00|5038|5032|5044|5040|5053.5|5050.1|5035.5|5029.5|67
1582877700000|2020-02-28 08:15:00|5043.5|5039.5|5054|5050|5057.5|5054.6|5040.9|5036.5|44
1582878000000|2020-02-28 08:20:00|5055|5049|5061.5|5055.5|5064.5|5059.6|5052.9|5048|241
1582878300000|2020-02-28 08:25:00|5061|5055|5043.5|5037.5|5063|5058|5038.5|5034|71
1582878600000|2020-02-28 08:30:00|5044.5|5038.5|5034.5|5028.5|5052.5|5048.1|5034.4|5028.5|163
1582878900000|2020-02-28 08:35:00|5033.5|5027.5|5039.5|5035.5|5049|5044.1|5030.4|5024.5|90
1582879200000|2020-02-28 08:40:00|5040.5|5034.5|5042.9|5040.1|5055.5|5051.1|5037.5|5031.5|71
1582879500000|2020-02-28 08:45:00|5042.4|5039.6|5025.9|5023.1|5049.9|5047.1|5020.9|5017.5|148
1582879800000|2020-02-28 08:50:00|5025.4|5022.6|5032.5|5028.5|5037|5031.6|5020.9|5018|146
1582880100000|2020-02-28 08:55:00|5032|5028|5045.9|5043.1|5047.4|5044.1|5031.4|5027|188
1582880400000|2020-02-28 09:00:00|5046.8|5044|5029.9|5027.1|5048.9|5046.1|5025.4|5022|250
1582880700000|2020-02-28 09:05:00|5029.4|5026.6|5030.9|5026.9|5040.8|5038|5026.4|5022|326
1582881000000|2020-02-28 09:10:00|5030.3|5027.5|5017.9|5013.9|5037.9|5034.5|5015.3|5011.9|11
1582881300000|2020-02-28 09:15:00|5017.3|5014.5|5019.9|5013.9|5025.9|5020.9|5012.3|5008.4|35
1582881600000|2020-02-28 09:20:00|5019.4|5013.4|4992.4|4988.4|5020.4|5016|4988.8|4984.9|181
1582881900000|2020-02-28 09:25:00|4993.4|4987.4|4977.4|4973.4|4995.8|4993|4971.8|4966.5|92
1582882200000|2020-02-28 09:30:00|4976.4|4972.4|4965.8|4963|4977.4|4973|4959.9|4954.4|294
1582882500000|2020-02-28 09:35:00|4965.4|4962.6|4976.8|4974|4977.4|4974|4962.5|4958.5|92
1582882800000|2020-02-28 09:40:00|4977.4|4973.4|4982.4|4978.4|4989.4|4985|4976.8|4972.9|33
1582883100000|2020-02-28 09:45:00|4981.9|4977.9|5013.9|5009.9|5015.4|5010.9|4977.3|4973.9|219
1582883400000|2020-02-28 09:50:00|5013.4|5009.4|4971.9|4967.9|5014.9|5010.4|4967.8|4964.4|65
1582883700000|2020-02-28 09:55:00|4971.4|4967.4|4999.4|4995.4|5003.9|5000|4970.8|4967.4|26
1582884000000|2020-02-28 10:00:00|5000.4|4996.4|4997.4|4993.4|5011.4|5006.4|4990.8|4986.9|74
1582884300000|2020-02-28 10:05:00|4996.4|4992.4|4993.9|4989.9|5003.9|5000.5|4989.3|4984.9|95
1582884600000|2020-02-28 10:10:00|4993.4|4989.4|4987.4|4983.4|4996.4|4992|4982.4|4977.4|90
1582884900000|2020-02-28 10:15:00|4987.9|4983.9|5003.4|4999.4|5007.4|5003|4983.8|4980.4|54
1582885200000|2020-02-28 10:20:00|5004.4|5000.4|5025.8|5023|5030.9|5027|4999.4|4995.4|64
1582885500000|2020-02-28 10:25:00|5026.4|5022.4|5031.4|5027.4|5044.4|5040|5018.3|5014.9|273
1582885800000|2020-02-28 10:30:00|5032.4|5028.4|5018.8|5016|5034.9|5032|5013.8|5010.4|604
1582886100000|2020-02-28 10:35:00|5017.8|5015|5022.9|5018.9|5025.9|5021.4|5017.8|5014.4|314
1582886400000|2020-02-28 10:40:00|5023.9|5017.9|5033.9|5029.9|5036.4|5033|5016.3|5011.4|73
1582886700000|2020-02-28 10:45:00|5034.4|5030.4|5031.4|5027.4|5041.4|5038|5027.9|5023.4|8
1582887000000|2020-02-28 10:50:00|5030.4|5026.4|5025.4|5021.4|5035.9|5031.5|5022.8|5019.4|18
1582887300000|2020-02-28 10:55:00|5024.4|5020.4|5022.4|5016.4|5035.4|5032|5018.8|5014.4|128
1582887600000|2020-02-28 11:00:00|5021.9|5015.9|5022.4|5016.4|5029.4|5023.4|5013.4|5007.4|65
1582887900000|2020-02-28 11:05:00|5021.9|5015.9|5045.8|5043|5050.9|5046|5017.9|5012.9|127
1582888200000|2020-02-28 11:10:00|5046.4|5042.4|5044.4|5040.4|5072.9|5068.4|5041.8|5036.9|108
1582888500000|2020-02-28 11:15:00|5043.8|5041|5039.9|5035.9|5051.4|5046.4|5036.8|5032.4|130
1582888800000|2020-02-28 11:20:00|5040.4|5036.4|5041.4|5035.4|5045.9|5042|5033.8|5029.4|13
1582889100000|2020-02-28 11:25:00|5042.4|5036.4|5037.4|5031.4|5060.9|5056.5|5032.4|5026.4|84
1582889400000|2020-02-28 11:30:00|5037.9|5031.9|5056.9|5052.9|5059.4|5056|5037.9|5031.9|77
1582889700000|2020-02-28 11:35:00|5056.4|5052.4|5071.4|5065.4|5075.4|5071|5053.4|5048.4|249
1582890000000|2020-02-28 11:40:00|5071.8|5065.8|5068.4|5064.4|5073.4|5068.4|5063.8|5059.9|11
1582890300000|2020-02-28 11:45:00|5069.4|5065.4|5065.3|5062.5|5072.8|5070|5062.8|5060|44
1582890600000|2020-02-28 11:50:00|5064.8|5062|5077.4|5073.4|5079.9|5076|5062.3|5059.5|321
1582890900000|2020-02-28 11:55:00|5076.8|5072.8|5069.8|5065.8|5085.3|5081.9|5068.7|5064.8|51
1582891200000|2020-02-28 12:00:00|5070.3|5066.3|5057.8|5053.8|5075.8|5071.9|5055.7|5052.8|25
1582891500000|2020-02-28 12:05:00|5057.2|5054.4|5062.3|5058.3|5069.8|5065.8|5050.7|5047.4|14
1582891800000|2020-02-28 12:10:00|5061.7|5058.9|5075.3|5071.3|5080.3|5077.4|5050.7|5047.3|87
1582892100000|2020-02-28 12:15:00|5075.8|5071.8|5081.7|5078.9|5081.7|5078.9|5067.7|5064.8|13
1582892400000|2020-02-28 12:20:00|5082.3|5078.3|5087.8|5083.8|5096.3|5091.9|5081.7|5078.3|75
1582892700000|2020-02-28 12:25:00|5087.2|5084.4|5076.3|5070.3|5090.8|5086.9|5072.3|5067.3|248
1582893000000|2020-02-28 12:30:00|5076.8|5070.8|5063.3|5059.3|5084.8|5080.9|5063.3|5058.3|93
1582893300000|2020-02-28 12:35:00|5063.8|5059.8|5074.3|5068.3|5076.8|5072.9|5061.3|5056.3|620
1582893600000|2020-02-28 12:40:00|5073.3|5067.3|5064.3|5060.3|5074.3|5069.4|5064.2|5059.3|34
1582893900000|2020-02-28 12:45:00|5063.7|5060.9|5068.7|5065.9|5073.3|5069.9|5057.7|5054.3|243
1582894200000|2020-02-28 12:50:00|5068.2|5065.4|5060.7|5057.9|5069.3|5065.9|5056.7|5053.3|12
1582894500000|2020-02-28 12:55:00|5061.7|5058.9|5067.3|5063.3|5072.8|5069.4|5053.7|5049.3|113
1582894800000|2020-02-28 13:00:00|5066.3|5062.3|5064.7|5061.9|5073.8|5070.4|5055.3|5050.3|61
1582895100000|2020-02-28 13:05:00|5064.8|5060.8|5055.7|5052.9|5065.3|5061.9|5052.7|5049.9|131
1582895400000|2020-02-28 13:10:00|5056.2|5053.4|5073.7|5070.9|5079.8|5075.9|5054.7|5051.3|307
1582895700000|2020-02-28 13:15:00|5074.3|5070.3|5053.7|5050.9|5075.8|5071.9|5051.7|5047.8|100
1582896000000|2020-02-28 13:20:00|5053.2|5050.4|5056.2|5053.4|5060.3|5055.9|5048.2|5043.8|58
1582896300000|2020-02-28 13:25:00|5056.7|5053.9|5037.7|5034.9|5056.8|5053.9|5037.7|5033.3|162
1582896600000|2020-02-28 13:30:00|5037.2|5034.4|5051.3|5047.3|5054.8|5051.9|5031.7|5028.3|245
1582896900000|2020-02-28 13:35:00|5051.8|5047.8|5052.7|5049.9|5064.8|5059.9|5049.7|5045.3|71
1582897200000|2020-02-28 13:40:00|5053.3|5049.3|5052.8|5048.8|5059.8|5056.9|5044.7|5041.8|50
1582897500000|2020-02-28 13:45:00|5052.3|5048.3|5038.7|5035.9|5057.8|5054.4|5032.7|5028.8|94
1582897800000|2020-02-28 13:50:00|5039.3|5035.3|5034.7|5031.9|5051.3|5047.9|5033.7|5030.3|93
1582898100000|2020-02-28 13:55:00|5034.2|5031.4|5055.7|5052.9|5062.3|5058.4|5032.7|5029.8|78
1582898400000|2020-02-28 14:00:00|5054.7|5051.9|5046.3|5040.3|5062.3|5057.4|5042.7|5039.8|133
1582898700000|2020-02-28 14:05:00|5046.8|5040.8|5023.2|5020.4|5050.8|5046.9|5022.7|5019.3|158
1582899000000|2020-02-28 14:10:00|5023.7|5020.9|5013.7|5010.9|5025.7|5022.9|5008.7|5005.8|366
1582899300000|2020-02-28 14:15:00|5014.7|5011.9|4999.7|4996.9|5015.7|5012.9|4995.3|4990.3|228
1582899600000|2020-02-28 14:20:00|4998.7|4995.9|4996.7|4993.9|5008.8|5004.9|4996.7|4992.3|68
1582899900000|2020-02-28 14:25:00|4995.7|4992.9|4995.2|4992.4|5003.3|4998.4|4977.7|4974.8|511
1582900200000|2020-02-28 14:30:00|4994.7|4991.9|5015.3|5009.3|5021.3|5017.9|4986.8|4981.3|146
1582900500000|2020-02-28 14:35:00|5016.3|5010.3|5013.3|5009.3|5028.8|5025.4|5009.7|5005.3|428
1582900800000|2020-02-28 14:40:00|5012.7|5009.9|5013.8|5009.8|5029.7|5026.9|5004.3|4998.3|227
1582901100000|2020-02-28 14:45:00|5013.3|5009.3|5015.7|5012.9|5024.3|5020.8|5002.7|4999.9|59
1582901400000|2020-02-28 14:50:00|5014.7|5011.9|5006.8|5002.8|5021.7|5018.9|5002.7|4999.9|103
1582901700000|2020-02-28 14:55:00|5005.7|5002.9|4999.8|4993.8|5006.2|5003.4|4989.7|4986.3|514
1582902000000|2020-02-28 15:00:00|4998.8|4994.8|4977.7|4974.9|4999.8|4996.4|4976.7|4973.8|520
1582902300000|2020-02-28 15:05:00|4978.3|4974.3|4989.3|4985.3|5008.7|5005.8|4977.7|4974.3|103
1582902600000|2020-02-28 15:10:00|4988.8|4984.8|4965.3|4961.3|4991.8|4987.9|4962.7|4959.3|100
1582902900000|2020-02-28 15:15:00|4964.8|4960.8|4976.7|4973.9|4992.3|4987.9|4961.7|4957.3|136
1582903200000|2020-02-28 15:20:00|4977.2|4974.4|4962.2|4959.4|4979.7|4976.9|4961.7|4957.3|148
1582903500000|2020-02-28 15:25:00|4961.7|4958.9|4952.7|4949.9|4980.3|4976.9|4951.7|4948.9|118
1582903800000|2020-02-28 15:30:00|4952.2|4949.4|4950.3|4944.3|4957.3|4953.9|4933.7|4930.9|373
1582904100000|2020-02-28 15:35:00|4949.3|4945.3|4934.7|4928.7|4952.8|4949.9|4927.6|4923.2|181
1582904400000|2020-02-28 15:40:00|4935.2|4929.2|4924.7|4921.9|4938.8|4934.8|4920.7|4915.8|252
1582904700000|2020-02-28 15:45:00|4925.2|4922.4|4923.3|4917.3|4935.3|4931.9|4921.7|4917.3|391
1582905000000|2020-02-28 15:50:00|4924.3|4918.3|4957.3|4951.3|4961.3|4956.9|4923.3|4917.3|46
1582905300000|2020-02-28 15:55:00|4957.8|4951.8|4922.3|4918.3|4960.3|4954.9|4921.7|4917.3|67
1582905600000|2020-02-28 16:00:00|4923.3|4919.3|4928.7|4925.9|4934.8|4929.9|4921.7|4917.3|116
1582905900000|2020-02-28 16:05:00|4929.7|4926.9|4902.7|4899.9|4930.3|4926.9|4896.7|4893.9|129
1582906200000|2020-02-28 16:10:00|4903.2|4900.4|4902.7|4899.9|4913.4|4909.4|4894.8|4891.4|44
1582906500000|2020-02-28 16:15:00|4901.8|4899|4918.3|4914.3|4918.8|4914.9|4898.7|4895.8|24
1582906800000|2020-02-28 16:20:00|4919.3|4913.3|4939.7|4936.9|4941.3|4937.9|4912.7|4908.3|126
1582907100000|2020-02-28 16:25:00|4940.2|4937.4|4955.3|4951.3|4970.7|4967.9|4935.3|4931.3|112
1582907400000|2020-02-28 16:30:00|4954.7|4951.9|4969.3|4965.3|4978.7|4975.9|4952.7|4949.3|156
1582907700000|2020-02-28 16:35:00|4969.8|4965.8|4984.7|4981.9|4984.7|4981.9|4961.7|4958.3|196
1582908000000|2020-02-28 16:40:00|4985.2|4982.4|5018.3|5012.3|5024.3|5019.3|4982.3|4978.3|430
1582908300000|2020-02-28 16:45:00|5017.8|5011.8|4994.8|4990.8|5018.3|5014.9|4986.7|4983.3|177
1582908600000|2020-02-28 16:50:00|4995.3|4991.3|4979.3|4975.3|5006.8|5001.9|4976.2|4973.3|106
1582908900000|2020-02-28 16:55:00|4978.8|4974.8|4980.3|4974.3|4986.3|4980.4|4968.7|4964.8|51
1582909200000|2020-02-28 17:00:00|4980.8|4974.8|4977.3|4971.3|4983.3|4979.9|4962.2|4958.3|26
1582909500000|2020-02-28 17:05:00|4976.3|4970.3|4971.3|4965.3|4984.3|4979.3|4964.3|4959.3|19
1582909800000|2020-02-28 17:10:00|4972.3|4966.3|4990.3|4986.3|4999.7|4996.9|4970.3|4964.3|29
1582910100000|2020-02-28 17:15:00|4991.3|4985.3|4994.7|4991.9|4997.3|4992.4|4979.7|4976.8|119
1582910400000|2020-02-28 17:20:00|4994.8|4990.8|4991.8|4985.8|5001.8|4997.9|4991.3|4985.3|16
1582910700000|2020-02-28 17:25:00|4992.3|4986.3|5011.3|5005.3|5012.3|5008.9|4985.7|4981.8|34
1582911000000|2020-02-28 17:30:00|5010.8|5004.8|5001.8|4995.8|5018.3|5014.9|4996.8|4992.3|28
1582911300000|2020-02-28 17:35:00|5002.3|4996.3|4986.3|4982.3|5004.3|5000.9|4981.3|4977.3|20
1582911600000|2020-02-28 17:40:00|4985.8|4981.8|4982.7|4979.9|4995.3|4991.9|4979.7|4976.3|10
1582911900000|2020-02-28 17:45:00|4981.7|4978.9|4989.2|4986.4|4989.8|4986.9|4973.7|4970.8|47
1582912200000|2020-02-28 17:50:00|4988.7|4985.9|4997.2|4993.2|5000.7|4996.7|4985.3|4981.3|23
1582912500000|2020-02-28 17:55:00|4998.2|4992.2|5005.6|5002.8|5007.6|5004.8|4991.3|4987.2|78
1582912800000|2020-02-28 18:00:00|5006.1|5003.3|4982.8|4976.8|5006.6|5003.8|4979.2|4976.3|35
1582913100000|2020-02-28 18:05:00|4981.8|4977.8|4992.2|4988.2|4999.2|4993.7|4978.7|4975.2|24
1582913400000|2020-02-28 18:10:00|4992.3|4988.3|4978.2|4972.2|4993.7|4988.7|4974.7|4970.2|28
1582913700000|2020-02-28 18:15:00|4977.2|4973.2|4991.2|4987.2|5004.2|4999.2|4972.6|4969.8|11
1582914000000|2020-02-28 18:20:00|4992.2|4988.2|4993.2|4989.2|5001.7|4995.7|4986.2|4981.2|19
1582914300000|2020-02-28 18:25:00|4992.7|4988.7|4986.2|4982.2|5001.2|4996.2|4986.2|4980.2|23
1582914600000|2020-02-28 18:30:00|4985.7|4981.7|4962.2|4956.2|4988.2|4983.2|4960.2|4954.3|214
1582914900000|2020-02-28 18:35:00|4961.2|4955.2|4968.2|4964.2|4973.7|4970.3|4956.2|4951.2|96
1582915200000|2020-02-28 18:40:00|4966.3|4962.3|4960.2|4956.2|4969.7|4966.8|4957.6|4952.2|48
1582915500000|2020-02-28 18:45:00|4959.8|4955.8|4965.7|4959.7|4966.2|4960.7|4951.6|4947.3|142
1582915800000|2020-02-28 18:50:00|4965.2|4959.2|4985.1|4982.3|4985.7|4982.8|4951.6|4947.2|44
1582916100000|2020-02-28 18:55:00|4985.6|4982.8|4991.3|4987.3|4995.6|4992.8|4975.2|4970.2|27
1582916400000|2020-02-28 19:00:00|4990.3|4986.3|4982.3|4976.3|4995.2|4989.2|4981.7|4976.3|9
1582916700000|2020-02-28 19:05:00|4981.8|4975.8|4973.3|4969.3|4988.7|4985.9|4971.2|4967.3|249
1582917000000|2020-02-28 19:10:00|4972.3|4968.3|4976.8|4972.8|4985.8|4982.9|4969.7|4966.3|4
1582917300000|2020-02-28 19:15:00|4976.3|4972.3|4984.3|4978.3|4988.3|4984.3|4969.7|4966.3|12
1582917600000|2020-02-28 19:20:00|4983.3|4977.3|4972.3|4968.3|4986.3|4981.9|4969.7|4964.3|20
1582917900000|2020-02-28 19:25:00|4971.3|4967.3|4970.7|4967.9|4979.3|4975.3|4955.7|4951.8|279
1582918200000|2020-02-28 19:30:00|4970.2|4967.4|4997.2|4994.4|5001.7|4998.9|4969.7|4966.9|0
1582918500000|2020-02-28 19:35:00|4997.7|4994.9|4998.6|4995.8|5001.6|4998.8|4987.7|4984.9|0
1582918800000|2020-02-28 19:40:00|4999.6|4996.8|5012.1|5009.3|5014.6|5011.8|4997.6|4994.8|0
1582919100000|2020-02-28 19:45:00|5012.7|5009.9|5013.6|5010.8|5023.6|5020.8|5007.6|5004.8|0
1582919400000|2020-02-28 19:50:00|5014.1|5011.3|5016.1|5013.3|5023.6|5020.8|5012.6|5009.8|0
1582919700000|2020-02-28 19:55:00|5015.6|5012.8|5010.6|5007.8|5016.6|5013.8|5006.1|5003.3|0
1582920000000|2020-02-28 20:00:00|5011.1|5008.3|4990.6|4987.8|5013.6|5010.8|4989.7|4986.9|0
1582920300000|2020-02-28 20:05:00|4989.6|4986.8|4990.6|4987.8|5000.6|4997.8|4986.6|4983.8|0
1582920600000|2020-02-28 20:10:00|4990.1|4987.3|4989.6|4986.8|4992.1|4989.3|4987.1|4984.3|0
1582920900000|2020-02-28 20:15:00|4989.1|4986.3|4993.6|4990.8|4996.1|4993.3|4987.1|4984.3|0
1582921200000|2020-02-28 20:20:00|4993.1|4990.3|4991.1|4988.3|4994.6|4991.8|4984.1|4981.3|0
1582921500000|2020-02-28 20:25:00|4990.6|4987.8|4984.7|4981.9|4992.6|4989.8|4984.2|4981.4|0
1582921800000|2020-02-28 20:30:00|4984.2|4981.4|4992.2|4989.4|4994.7|4991.9|4983.7|4980.9|0
1582922100000|2020-02-28 20:35:00|4991.7|4988.9|4995.6|4992.8|4995.7|4992.9|4990.7|4987.9|0
1582922400000|2020-02-28 20:40:00|4995.7|4992.9|4985.6|4982.8|4995.7|4992.9|4985.6|4982.8|0
1582922700000|2020-02-28 20:45:00|4985.7|4982.9|4993.1|4990.3|4994.6|4991.8|4985.7|4982.9|0
1582923000000|2020-02-28 20:50:00|4992.6|4989.8|4992.7|4989.9|4994.1|4991.3|4988.1|4985.3|0
1582923300000|2020-02-28 20:55:00|4992.2|4989.4|5002.7|4999.9|5002.7|4999.9|4990.7|4987.9|0
1582923600000|2020-02-28 21:00:00|5003.2|5000.4|4997.1|4994.3|5005.1|5002.3|4993.7|4990.9|0
1582923900000|2020-02-28 21:05:00|4996.7|4993.9|5014.1|5011.3|5020.6|5017.8|4986.6|4983.8|0
1582924200000|2020-02-28 21:10:00|5013.6|5010.8|5013.1|5010.3|5018.1|5015.3|5011.2|5008.4|0
1582924500000|2020-02-28 21:15:00|5013.6|5010.8|5009.1|5006.3|5018.1|5015.3|5007.1|5004.3|0
1582924800000|2020-02-28 21:20:00|5009.2|5006.4|4999.2|4996.4|5009.7|5006.9|4993.6|4990.8|0
1582925100000|2020-02-28 21:25:00|5000.1|4997.3|5004.2|5001.4|5004.2|5001.4|5000.1|4997.3|0
1582925400000|2020-02-28 21:30:00|5005.6|5002.8|5008.2|5005.4|5015.6|5012.8|5004.2|5001.4|0
1582925700000|2020-02-28 21:35:00|5008.6|5005.8|5002.6|4999.8|5015.1|5012.3|4999.2|4996.4|0
1582926000000|2020-02-28 21:40:00|5004.1|5001.3|5010.1|5007.3|5010.6|5007.8|5004.1|5001.3|0
1582926300000|2020-02-28 21:45:00|5011.1|5008.3|5011.1|5008.3|5012.1|5009.3|5000.1|4997.3|0
1582926600000|2020-02-28 21:50:00|5010.6|5007.8|5011.6|5008.8|5016.1|5013.3|5007.1|5004.3|0
1582926900000|2020-02-28 21:55:00|5012.1|5009.3|5012.6|5009.8|5013.6|5010.8|5007.1|5004.3|0
1583103600000|2020-03-01 23:00:00|4859.7|4856.9|4925.7|4921.7|5012.6|5009.8|4841.2|4838.4|2920
1583103900000|2020-03-01 23:05:00|4925.5|4921.5|4910.5|4906.5|4940.1|4936.7|4891.4|4887.1|755
1583104200000|2020-03-01 23:10:00|4910.4|4907.6|4888.5|4885.7|4910.5|4907.6|4886|4883.2|689
1583104500000|2020-03-01 23:15:00|4887.5|4884.7|4902.8|4900|4906.9|4904.1|4883.9|4881.1|650
1583104800000|2020-03-01 23:20:00|4903.8|4901|4901.5|4898.7|4905.8|4903|4896.4|4893.6|184
1583105100000|2020-03-01 23:25:00|4901.4|4898.6|4932.6|4929.8|4933.6|4930.7|4899.5|4896.7|222
1583105400000|2020-03-01 23:30:00|4934.5|4931.7|4918.5|4915.7|4935.6|4932.8|4917.6|4914.8|107
1583105700000|2020-03-01 23:35:00|4918.6|4915.8|4928.5|4925.7|4931.6|4927.8|4916.7|4913.9|38
1583106000000|2020-03-01 23:40:00|4927.1|4924.3|4935.4|4932.6|4935.4|4932.6|4922.6|4919.6|36
1583106300000|2020-03-01 23:45:00|4935.5|4932.7|4930.5|4927.7|4942.6|4939.7|4930.5|4927.6|99
1583106600000|2020-03-01 23:50:00|4931.6|4927.6|4930.5|4927.7|4932|4929.2|4919|4916.2|57
1583106900000|2020-03-01 23:55:00|4931.5|4927.5|4937.4|4934.6|4939.5|4936.6|4931.5|4927.5|102
1583107200000|2020-03-02 00:00:00|4936.4|4933.6|4962.9|4960.1|4965.9|4963.1|4936.4|4933.6|174
1583107500000|2020-03-02 00:05:00|4963|4960.2|4977.4|4974.6|4977.4|4974.6|4962.4|4959.6|253
1583107800000|2020-03-02 00:10:00|4976.8|4974|4972.4|4969.6|4976.8|4974|4965.4|4962.4|121
1583108100000|2020-03-02 00:15:00|4972.3|4969.5|4971.5|4968.7|4975.6|4972.6|4966.3|4962.5|174
1583108400000|2020-03-02 00:20:00|4971.4|4968.6|4971.8|4969|4972.4|4969.6|4963.9|4961.1|223
1583108700000|2020-03-02 00:25:00|4971.9|4969.1|4951.4|4948.6|4971.9|4969.1|4950.8|4948|257
1583109000000|2020-03-02 00:30:00|4950.9|4948.1|4941.4|4938.6|4954.9|4952.1|4940.9|4938.1|296
1583109300000|2020-03-02 00:35:00|4941.9|4939.1|4942.4|4939.6|4947.4|4944.6|4940.8|4938|89
1583109600000|2020-03-02 00:40:00|4942.3|4939.5|4943.4|4940.6|4948.3|4945.5|4941.3|4938.5|104
1583109900000|2020-03-02 00:45:00|4942.8|4940|4947.8|4945|4948.3|4945.5|4940.8|4938|199
1583110200000|2020-03-02 00:50:00|4947.3|4944.5|4938.3|4935.5|4947.3|4944.5|4937.3|4934.5|169
1583110500000|2020-03-02 00:55:00|4938.7|4935.9|4937.8|4935|4942.3|4939.5|4932.3|4929.5|183
1583110800000|2020-03-02 01:00:00|4938.3|4935.5|5027.8|5025|5039.9|5036.9|4938.3|4935.5|2827
1583111100000|2020-03-02 01:05:00|5027.9|5025.1|5040.4|5037.6|5040.4|5037.6|5015.3|5012.5|1055
1583111400000|2020-03-02 01:10:00|5040|5037.2|5055.5|5052.7|5074.1|5071.3|5040|5037.2|1442
1583111700000|2020-03-02 01:15:00|5055|5052.2|5020.1|5017.3|5055|5052.2|5018|5014.1|1007
1583112000000|2020-03-02 01:20:00|5020|5017.2|5014.6|5011.8|5031|5028.2|5009.2|5006.4|809
1583112300000|2020-03-02 01:25:00|5013.6|5010.8|5022.6|5019.8|5028.6|5025.8|5008.2|5005.4|1162
1583112600000|2020-03-02 01:30:00|5020.8|5018|5061.1|5058.3|5065.5|5062.7|5018.6|5015.8|1027
1583112900000|2020-03-02 01:35:00|5060.6|5057.8|5053.1|5050.3|5062.1|5059.3|5043.1|5040.3|361
1583113200000|2020-03-02 01:40:00|5055.1|5052.3|5055.3|5052.5|5062.6|5059.8|5050.2|5047.4|373
1583113500000|2020-03-02 01:45:00|5055.2|5052.4|5047.6|5044.8|5057.1|5054.3|5045.7|5042.2|320
1583113800000|2020-03-02 01:50:00|5047.2|5044.4|5046.2|5043.4|5052.7|5049.9|5043.2|5040.4|259
1583114100000|2020-03-02 01:55:00|5045.7|5042.9|5021.9|5019.1|5047.2|5044.4|5020.3|5017.5|1016
1583114400000|2020-03-02 02:00:00|5021.8|5019|5038.3|5035.5|5039.8|5037|5014.3|5011.5|714
1583114700000|2020-03-02 02:05:00|5037|5034.2|5047.8|5045|5051.8|5049|5036.9|5034.1|367
1583115000000|2020-03-02 02:10:00|5048.2|5045.4|5052.1|5049.3|5058.6|5055.8|5041.3|5038.3|396
1583115300000|2020-03-02 02:15:00|5051.1|5048.3|5063|5060.2|5064.1|5061.3|5051.1|5048.2|173
1583115600000|2020-03-02 02:20:00|5062.6|5059.8|5078.1|5075.3|5086.6|5083.8|5055.6|5052.8|430
1583115900000|2020-03-02 02:25:00|5078|5075.2|5083|5080.2|5095.1|5091.3|5071.6|5068.8|381
1583116200000|2020-03-02 02:30:00|5082.5|5079.7|5097|5094.2|5102.1|5099.2|5077|5074.2|864
1583116500000|2020-03-02 02:35:00|5098|5095.2|5128.8|5126|5138.9|5136.1|5087.1|5084.3|2033
1583116800000|2020-03-02 02:40:00|5128.4|5125.6|5127.4|5124.6|5145.3|5142.5|5116.9|5114.1|1347
1583117100000|2020-03-02 02:45:00|5127.9|5125.1|5156.7|5153.9|5159.8|5157|5126|5123.2|980
1583117400000|2020-03-02 02:50:00|5156.8|5154|5153.4|5150.6|5156.8|5154|5134.9|5132.1|905
1583117700000|2020-03-02 02:55:00|5153.9|5151.1|5134.8|5132|5153.9|5151.1|5133.4|5130.6|721
1583118000000|2020-03-02 03:00:00|5135.9|5133.1|5153.8|5151|5158.3|5155.5|5135.9|5133.1|980
1583118300000|2020-03-02 03:05:00|5154.3|5151.5|5144.8|5142|5160.9|5157.9|5144.8|5142|650
1583118600000|2020-03-02 03:10:00|5141.9|5137.9|5124.3|5121.5|5144.7|5141.9|5120.9|5118.1|1115
1583118900000|2020-03-02 03:15:00|5125.2|5122.4|5130.7|5127.9|5130.7|5127.9|5120.4|5117.6|438
1583119200000|2020-03-02 03:20:00|5130.3|5127.5|5132.8|5130|5135.3|5132.5|5126.8|5123.9|254
1583119500000|2020-03-02 03:25:00|5133.7|5130.9|5140.6|5137.8|5141.6|5138.8|5133.3|5130.5|988
1583119800000|2020-03-02 03:30:00|5141.9|5139.1|5142.1|5139.3|5144.1|5141.3|5138.1|5135.3|478
1583120100000|2020-03-02 03:35:00|5144.3|5141.5|5156.5|5153.7|5159.1|5156.3|5143.1|5140.3|479
1583120400000|2020-03-02 03:40:00|5157.1|5154.3|5146.6|5143.8|5162.2|5159.4|5146.6|5143.8|255
1583120700000|2020-03-02 03:45:00|5146.5|5143.7|5141.1|5138.3|5147.5|5144.7|5138.1|5135.3|193
1583121000000|2020-03-02 03:50:00|5141.5|5138.7|5138.2|5135.4|5146.6|5143.8|5137.2|5134.4|316
1583121300000|2020-03-02 03:55:00|5138.7|5135.9|5138.2|5135.4|5141.7|5138.9|5136.8|5134|208
1583121600000|2020-03-02 04:00:00|5138.7|5135.9|5134.8|5132|5138.7|5135.9|5131.3|5128.5|147
1583121900000|2020-03-02 04:05:00|5135.3|5132.5|5134.8|5132|5139.9|5137|5132.3|5129.5|89
1583122200000|2020-03-02 04:10:00|5133.8|5131|5136.3|5133.5|5138.3|5135.5|5131.3|5128.5|252
1583122500000|2020-03-02 04:15:00|5135.8|5133|5134.3|5131.5|5135.8|5133|5131.3|5128.5|683
1583122800000|2020-03-02 04:20:00|5133.8|5131|5140.7|5137.9|5141.7|5138.9|5131.8|5129|380
1583123100000|2020-03-02 04:25:00|5140.2|5137.4|5131.8|5129|5140.2|5137.4|5131.3|5128.5|207
1583123400000|2020-03-02 04:30:00|5132.8|5130|5133.8|5131|5134.3|5131.5|5126.8|5124|270
1583123700000|2020-03-02 04:35:00|5132.8|5130|5127.3|5124.5|5132.8|5130|5125.9|5123.1|174
1583124000000|2020-03-02 04:40:00|5127.4|5124.6|5126.3|5123.5|5133.8|5130.9|5126.3|5123.5|118
1583124300000|2020-03-02 04:45:00|5126.8|5124|5130.8|5128|5130.8|5128|5125.4|5122.6|146
1583124600000|2020-03-02 04:50:00|5130.3|5127.5|5131.7|5128.9|5135.7|5132.9|5127.8|5125|224
1583124900000|2020-03-02 04:55:00|5131.3|5128.5|5126.8|5124|5132.3|5129.5|5126.3|5123.5|80
1583125200000|2020-03-02 05:00:00|5126.3|5123.5|5126.8|5124|5133.7|5130.9|5125.4|5122.6|167
1583125500000|2020-03-02 05:05:00|5128.2|5125.4|5120.4|5117.6|5130.7|5127.9|5120.4|5117.6|452
1583125800000|2020-03-02 05:10:00|5121.3|5118.5|5124.7|5121.9|5126.9|5124|5120.4|5117.6|182
1583126100000|2020-03-02 05:15:00|5123.8|5121|5124.2|5121.4|5125.2|5122.4|5121.3|5118.5|56
1583126400000|2020-03-02 05:20:00|5122.9|5120.1|5128.2|5125.4|5129.7|5126.9|5122.2|5119.4|116
1583126700000|2020-03-02 05:25:00|5129.1|5126.3|5127.7|5124.9|5129.2|5126.4|5121.8|5119|106
1583127000000|2020-03-02 05:30:00|5127.2|5124.4|5118.8|5116|5130.2|5127.4|5114.3|5111.5|218
1583127300000|2020-03-02 05:35:00|5119.2|5116.4|5121.3|5118.5|5121.8|5119|5112.3|5109|230
1583127600000|2020-03-02 05:40:00|5120.8|5118|5124.8|5122|5129.7|5126.9|5120.8|5118|402
1583127900000|2020-03-02 05:45:00|5123.9|5121.1|5127.3|5124.5|5127.8|5125|5120.8|5118|174
1583128200000|2020-03-02 05:50:00|5127.8|5125|5128.8|5126|5134.3|5131.5|5124.3|5121.5|235
1583128500000|2020-03-02 05:55:00|5129.3|5126.5|5141.7|5138.9|5141.7|5138.9|5128.8|5126|255
1583128800000|2020-03-02 06:00:00|5141.2|5138.4|5131.7|5128.9|5141.2|5138.4|5128.2|5125.4|172
1583129100000|2020-03-02 06:05:00|5131.2|5128.4|5134.7|5131.9|5139.7|5136.9|5129.2|5126.4|375
1583129400000|2020-03-02 06:10:00|5135.1|5132.3|5140.2|5137.4|5143.7|5140.9|5134.2|5131.4|596
1583129700000|2020-03-02 06:15:00|5141.1|5138.3|5144.7|5141.9|5146.2|5143.4|5141.1|5138.3|286
1583130000000|2020-03-02 06:20:00|5144.2|5141.4|5141.2|5138.4|5146.2|5143.4|5140.2|5137.4|240
1583130300000|2020-03-02 06:25:00|5141.7|5138.9|5134.9|5132.1|5142.2|5139.4|5134.3|5131.5|396
1583130600000|2020-03-02 06:30:00|5134.8|5132|5135.8|5133|5136.8|5134|5131.8|5129|134
1583130900000|2020-03-02 06:35:00|5134.9|5132.1|5127.3|5124.5|5134.9|5132.1|5124.9|5122.1|320
1583131200000|2020-03-02 06:40:00|5127.2|5124.4|5122.8|5120|5129.8|5127|5120.3|5117.5|210
1583131500000|2020-03-02 06:45:00|5123.2|5120.4|5117.2|5114.4|5124.3|5121.5|5112.2|5109.4|413
1583131800000|2020-03-02 06:50:00|5117.7|5114.9|5115.3|5112.5|5123.2|5120.4|5114.8|5112|266
1583132100000|2020-03-02 06:55:00|5115.8|5113|5116.8|5114|5120.8|5117.9|5113.2|5110.4|415
1583132400000|2020-03-02 07:00:00|5116.9|5114.1|5117.4|5114.6|5123.4|5120.6|5114.8|5112|671
1583132700000|2020-03-02 07:05:00|5116.9|5114.1|5117.9|5115.1|5121.3|5118.5|5110.3|5107.5|672
1583133000000|2020-03-02 07:10:00|5118.3|5115.5|5114.3|5111.5|5121.8|5119|5111.3|5108.5|403
1583133300000|2020-03-02 07:15:00|5114.4|5111.6|5101.9|5099.1|5117.3|5114.5|5096.4|5093.6|1015
1583133600000|2020-03-02 07:20:00|5101.4|5098.6|5097.9|5095.1|5106.8|5104|5094.5|5091.7|863
1583133900000|2020-03-02 07:25:00|5098.4|5095.6|5087.4|5084.6|5100.8|5098|5087.4|5084.6|1146
1583134200000|2020-03-02 07:30:00|5088.3|5085.5|5091.8|5089|5094.3|5091.5|5082.4|5079.6|485
1583134500000|2020-03-02 07:35:00|5092.3|5089.5|5100.4|5097.6|5100.8|5098|5088.8|5086|509
1583134800000|2020-03-02 07:40:00|5100.8|5098|5113.8|5111|5113.8|5111|5097.4|5094.6|416
1583135100000|2020-03-02 07:45:00|5113.4|5110.6|5132.4|5129.6|5136.3|5133.5|5113.4|5110.6|1221
1583135400000|2020-03-02 07:50:00|5133|5129|5142.8|5140|5147.3|5144.5|5129.4|5126.6|1490
1583135700000|2020-03-02 07:55:00|5142.3|5139.5|5150.3|5147.5|5153.3|5150.5|5139.4|5136.6|845
1583136000000|2020-03-02 08:00:00|5150.2|5147.4|5161.1|5158.3|5162|5159.2|5142.3|5139.5|2366
1583136300000|2020-03-02 08:05:00|5161.5|5158.7|5184.2|5181.4|5186.6|5183.8|5158.1|5155.3|3985
1583136600000|2020-03-02 08:10:00|5185.1|5182.3|5191.6|5188.8|5195.6|5192.8|5179.2|5176.4|2337
1583136900000|2020-03-02 08:15:00|5192.6|5189.8|5179.4|5176.6|5198.6|5195.8|5173.9|5171.1|3173
1583137200000|2020-03-02 08:20:00|5178.9|5176.1|5162.8|5160|5180.9|5178.1|5162.8|5160|2193
1583137500000|2020-03-02 08:25:00|5162.9|5160.1|5159.2|5156.4|5169.3|5166.5|5155|5152.2|4360
1583137800000|2020-03-02 08:30:00|5159.1|5156.3|5168.3|5165.5|5172.2|5169.4|5149.4|5146.6|3303
1583138100000|2020-03-02 08:35:00|5168.2|5165.4|5163.3|5160.5|5180.7|5177.9|5155.4|5152.6|4013
1583138400000|2020-03-02 08:40:00|5163.4|5160.6|5158.7|5155.9|5173.2|5170.4|5153|5150.2|2799
1583138700000|2020-03-02 08:45:00|5159.1|5156.3|5150.3|5147.5|5164.1|5161.3|5146.2|5143.4|1726
1583139000000|2020-03-02 08:50:00|5150.2|5147.4|5152.6|5149.8|5156.2|5153.4|5146.2|5143.4|614
1583139300000|2020-03-02 08:55:00|5152.7|5149.9|5146.2|5143.4|5155.2|5152.4|5146.2|5143.4|1324
1583139600000|2020-03-02 09:00:00|5146.3|5143.5|5138.8|5136|5147.2|5144.4|5133.8|5131|1703
1583139900000|2020-03-02 09:05:00|5139.2|5136.4|5122.9|5120.1|5141.4|5138.6|5119.5|5116.7|1785
1583140200000|2020-03-02 09:10:00|5123.9|5121.1|5117.9|5115.1|5129.4|5126.6|5112.4|5109.6|1454
1583140500000|2020-03-02 09:15:00|5117.5|5114.7|5113.5|5110.7|5118.5|5115.7|5105.5|5102.7|1415
1583140800000|2020-03-02 09:20:00|5113.9|5111.1|5141.3|5138.5|5143.9|5141.1|5113.9|5111.1|1928
1583141100000|2020-03-02 09:25:00|5141.4|5138.6|5124.4|5121.6|5141.4|5138.6|5118.4|5115.6|1156
1583141400000|2020-03-02 09:30:00|5123.4|5120.6|5121.3|5118.5|5131.8|5129|5110.5|5107.1|2247
1583141700000|2020-03-02 09:35:00|5120.4|5117.6|5109.9|5107.1|5120.8|5118|5108.4|5105.6|748
1583142000000|2020-03-02 09:40:00|5109.8|5107|5089.9|5087.1|5110.4|5107.6|5088.4|5085.6|2108
1583142300000|2020-03-02 09:45:00|5089.5|5086.7|5096.1|5093.3|5104|5101.2|5083.5|5080.7|1613
1583142600000|2020-03-02 09:50:00|5096|5093.2|5082.6|5079.8|5100.5|5097.7|5082.1|5079.3|2224
1583142900000|2020-03-02 09:55:00|5083.1|5080.3|5088.5|5085.7|5092.5|5089.7|5078.1|5075.3|959
1583143200000|2020-03-02 10:00:00|5088.9|5086.1|5064.8|5062|5089.5|5086.7|5060.9|5058.1|3506
1583143500000|2020-03-02 10:05:00|5064.7|5061.9|5062.2|5059.4|5069.2|5066.4|5060.2|5057.4|1323
1583143800000|2020-03-02 10:10:00|5061.7|5058.9|5053.2|5050.4|5063.6|5060.8|5050.6|5047.8|1958
1583144100000|2020-03-02 10:15:00|5053.6|5050.8|5060.7|5057.9|5070.4|5067.6|5052.2|5049.4|2033
1583144400000|2020-03-02 10:20:00|5060.8|5058|5050.8|5048|5060.8|5058|5050.8|5048|1446
1583144700000|2020-03-02 10:25:00|5051.7|5048.9|5053.2|5050.4|5058.8|5056|5047.8|5045|838
1583145000000|2020-03-02 10:30:00|5052.8|5050|5067.7|5064.9|5069.8|5067|5051.7|5048.9|857
1583145300000|2020-03-02 10:35:00|5067.2|5064.4|5072.2|5069.4|5075.6|5072.8|5065.2|5062.4|1565
1583145600000|2020-03-02 10:40:00|5071.7|5068.9|5060.2|5057.4|5072.2|5069.4|5056.6|5053.8|980
1583145900000|2020-03-02 10:45:00|5060.7|5057.9|5064.7|5061.9|5079.7|5076.9|5056.7|5053.9|2373
1583146200000|2020-03-02 10:50:00|5064.2|5061.4|5059.2|5056.4|5066.7|5063.9|5049.8|5047|1432
1583146500000|2020-03-02 10:55:00|5058.7|5055.9|5042.7|5039.9|5058.7|5055.9|5042.7|5039.9|1236
1583146800000|2020-03-02 11:00:00|5043.6|5040.8|5035.7|5032.9|5046.7|5043.9|5031.6|5028.8|2298
1583147100000|2020-03-02 11:05:00|5035.2|5032.4|5030.7|5027.9|5037.2|5034.4|5024.7|5021.9|1268
1583147400000|2020-03-02 11:10:00|5029.7|5026.9|5022.7|5019.9|5035.2|5032.4|5022.3|5019.5|1276
1583147700000|2020-03-02 11:15:00|5022.8|5020|5052.4|5049.6|5052.4|5049.6|5021.8|5019|2801
1583148000000|2020-03-02 11:20:00|5052.5|5049.7|5047.7|5044.9|5056|5053.2|5038.7|5035.9|2553
1583148300000|2020-03-02 11:25:00|5048.2|5045.4|5040.7|5037.9|5052.2|5049.4|5039.7|5036.9|1571
1583148600000|2020-03-02 11:30:00|5042.5|5039.7|5040.7|5037.9|5049.6|5046.8|5034.7|5031.9|723
1583148900000|2020-03-02 11:35:00|5040.2|5037.4|5046.7|5043.9|5052.7|5049.9|5036.2|5033.4|633
1583149200000|2020-03-02 11:40:00|5047.2|5044.4|5031.3|5028.5|5047.7|5044.9|5025.3|5022.5|960
1583149500000|2020-03-02 11:45:00|5031.8|5029|5038.7|5035.9|5043.2|5040.4|5028.4|5025.6|559
1583149800000|2020-03-02 11:50:00|5039.7|5036.9|5023.2|5020.4|5040.7|5037.9|5022.8|5020|889
1583150100000|2020-03-02 11:55:00|5022.8|5020|4996.3|4993.5|5026.6|5023.8|4990.3|4987.5|3675
1583150400000|2020-03-02 12:00:00|4996.7|4993.9|5014.6|5011.8|5021.6|5018.8|4996.7|4993.9|2215
1583150700000|2020-03-02 12:05:00|5014.2|5011.4|5018.2|5015.4|5022.8|5020|5006.3|5003.5|1087
1583151000000|2020-03-02 12:10:00|5019.2|5016.4|5011.6|5008.8|5023.6|5020.8|5004.6|5001.8|1255
1583151300000|2020-03-02 12:15:00|5011.7|5008.9|5006.8|5004|5023.6|5020.8|5006.8|5004|749
1583151600000|2020-03-02 12:20:00|5006.6|5003.8|5021.6|5018.8|5022.1|5019.3|5003.7|5000.9|459
1583151900000|2020-03-02 12:25:00|5022.5|5019.7|5048.5|5045.7|5048.5|5045.7|5017.2|5014.4|1946
1583152200000|2020-03-02 12:30:00|5048|5045.2|5027.6|5024.8|5048.5|5045.7|5024.7|5021.9|1902
1583152500000|2020-03-02 12:35:00|5028.6|5025.8|5029.1|5026.3|5044.5|5041.7|5025.2|5022.4|637
1583152800000|2020-03-02 12:40:00|5029|5026.2|5030.6|5027.8|5039.5|5036.7|5028.1|5025.3|1107
1583153100000|2020-03-02 12:45:00|5031.6|5028.8|5025.9|5023.1|5038.2|5035.4|5021.7|5018.9|872
1583153400000|2020-03-02 12:50:00|5025.8|5023|5019.7|5016.9|5031.7|5028.9|5014.3|5011.5|1737
1583153700000|2020-03-02 12:55:00|5020.3|5017.5|5042.2|5039.4|5049.7|5046.9|5018.3|5015.5|1328
1583154000000|2020-03-02 13:00:00|5042.6|5039.8|5041.8|5039|5044.2|5041.4|5026.8|5024|2062
1583154300000|2020-03-02 13:05:00|5041.7|5038.9|5035.7|5032.9|5043.7|5040.9|5028.7|5025.9|1028
1583154600000|2020-03-02 13:10:00|5035.2|5032.4|5043.2|5040.4|5044.8|5042|5027.8|5025|1873
1583154900000|2020-03-02 13:15:00|5043.3|5040.5|5042.3|5039.5|5049.7|5046.9|5032.8|5030|1162
1583155200000|2020-03-02 13:20:00|5041.7|5038.9|5021.3|5018.5|5041.7|5038.9|5017.8|5015|1659
1583155500000|2020-03-02 13:25:00|5020.8|5018|5024.2|5021.4|5024.8|5022|5009.9|5007.1|1020
1583155800000|2020-03-02 13:30:00|5024.3|5021.5|5027.3|5024.5|5032.2|5029.4|5015.8|5013|1265
1583156100000|2020-03-02 13:35:00|5027.7|5024.9|5038.7|5035.9|5040.7|5037.9|5018.3|5015.5|1034
1583156400000|2020-03-02 13:40:00|5039.2|5036.4|5020.2|5017.4|5041.6|5038.8|5018.7|5015.9|1026
1583156700000|2020-03-02 13:45:00|5019.7|5016.9|5026.8|5024|5027.8|5025|5010.8|5008|1267
1583157000000|2020-03-02 13:50:00|5027.3|5024.5|5038.7|5035.9|5042.7|5039.9|5024.2|5021.4|1795
1583157300000|2020-03-02 13:55:00|5038.3|5035.5|5076.8|5074|5079.2|5076.4|5033.8|5031|4771
1583157600000|2020-03-02 14:00:00|5076.4|5072.4|5070.3|5067.5|5080.7|5077.9|5053.8|5051|3625
1583157900000|2020-03-02 14:05:00|5070.8|5068|5054.8|5052|5074.4|5071.6|5054.8|5052|1915
1583158200000|2020-03-02 14:10:00|5055.7|5052.9|5078.7|5075.9|5079.2|5076.4|5050.8|5048|2207
1583158500000|2020-03-02 14:15:00|5079.6|5076.8|5076.3|5073.5|5080.2|5077.4|5060.8|5058|2357
1583158800000|2020-03-02 14:20:00|5076.2|5073.4|5086.9|5084.1|5087.9|5085.1|5068.8|5066|2244
1583159100000|2020-03-02 14:25:00|5087.3|5084.5|5106.7|5103.9|5113.8|5111|5084.9|5082.1|4298
1583159400000|2020-03-02 14:30:00|5106.3|5103.5|5071.8|5069|5108.7|5105.9|5068.9|5066.1|3006
1583159700000|2020-03-02 14:35:00|5071.3|5068.5|5044.4|5041.6|5071.3|5068.5|5036.8|5034|4121
1583160000000|2020-03-02 14:40:00|5044.3|5041.5|5066.7|5063.9|5067.7|5064.9|5040.4|5037.6|1954
1583160300000|2020-03-02 14:45:00|5066.2|5063.4|5057.3|5054.5|5075.8|5073|5056.8|5054|3526
1583160600000|2020-03-02 14:50:00|5056.8|5054|5068.8|5066|5071.8|5069|5047.9|5045.1|1770
1583160900000|2020-03-02 14:55:00|5068.4|5065.6|5053.4|5050.6|5070.3|5067.5|5048.4|5045.6|2147
1583161200000|2020-03-02 15:00:00|5053.8|5051|5057.5|5054.7|5063.9|5061.1|5041.2|5038.4|3086
1583161500000|2020-03-02 15:05:00|5057.4|5054.6|5048.9|5046.1|5057.4|5054.6|5033.9|5031.1|2629
1583161800000|2020-03-02 15:10:00|5048.5|5045.7|5072.4|5069.6|5072.4|5069.6|5046.5|5043.7|1915
1583162100000|2020-03-02 15:15:00|5072.9|5070.1|5053.5|5050.7|5076.4|5073.6|5037.9|5035.1|2367
1583162400000|2020-03-02 15:20:00|5053.9|5051.1|5053.3|5050.5|5055.4|5052.6|5037|5034.2|3515
1583162700000|2020-03-02 15:25:00|5053.8|5051|5055.9|5053.1|5069.9|5067.1|5047.9|5045.1|2272
1583163000000|2020-03-02 15:30:00|5055.8|5053|5055.3|5052.5|5064.8|5062|5040.9|5038.1|1847
1583163300000|2020-03-02 15:35:00|5054.8|5052|5073.8|5071|5074.3|5071.5|5045.4|5042.6|2267
1583163600000|2020-03-02 15:40:00|5074.3|5071.5|5063.8|5061|5077.8|5075|5051.8|5049|1818
1583163900000|2020-03-02 15:45:00|5062.9|5060.1|5082.6|5079.8|5083.6|5080.8|5056.9|5054.1|2057
1583164200000|2020-03-02 15:50:00|5082.7|5079.9|5105.5|5102.7|5106.6|5103.8|5079.6|5076.8|3742
1583164500000|2020-03-02 15:55:00|5105|5102.2|5105|5102.2|5119.5|5116.7|5102.6|5099.8|3839
1583164800000|2020-03-02 16:00:00|5104.6|5101.8|5093.5|5090.7|5113.5|5110.7|5092.5|5089.7|2617
1583165100000|2020-03-02 16:05:00|5092.6|5089.8|5082.3|5079.5|5102|5099.2|5074.7|5071.9|2821
1583165400000|2020-03-02 16:10:00|5082.7|5079.9|5134.6|5131.8|5139.5|5136.7|5079.8|5077|6172
1583165700000|2020-03-02 16:15:00|5135.6|5132.8|5155.4|5152.6|5173.2|5170.4|5135.1|5132.3|7468
1583166000000|2020-03-02 16:20:00|5155.9|5153.1|5161.3|5158.5|5174.4|5171.6|5152.5|5149.7|5260
1583166300000|2020-03-02 16:25:00|5161.2|5158.4|5157.8|5155|5183.2|5180.4|5152.8|5150|9614
1583166600000|2020-03-02 16:30:00|5157.1|5154.3|5171.9|5169.1|5186.3|5183.5|5149.6|5146.8|4975
1583166900000|2020-03-02 16:35:00|5172|5169.2|5204.2|5201.4|5205.2|5202.4|5166.5|5163.7|3880
1583167200000|2020-03-02 16:40:00|5205.1|5202.3|5211.2|5208.4|5213.6|5210.8|5188.7|5185.9|4194
1583167500000|2020-03-02 16:45:00|5211.1|5208.3|5198.2|5195.4|5214.1|5211.3|5193.7|5190.7|2571
1583167800000|2020-03-02 16:50:00|5198.7|5195.9|5210.2|5207.4|5220.2|5217.4|5191.3|5188.5|3115
1583168100000|2020-03-02 16:55:00|5210.7|5207.9|5195.3|5192.5|5224.6|5221.8|5193.3|5190.5|2425
1583168400000|2020-03-02 17:00:00|5196.2|5193.4|5192.3|5189.5|5210.7|5207.9|5192.3|5189.5|2431
1583168700000|2020-03-02 17:05:00|5192.8|5190|5189.2|5186.4|5202.2|5199.4|5184.3|5181.5|1938
1583169000000|2020-03-02 17:10:00|5190.1|5187.3|5183.3|5180.5|5191.2|5188.4|5174.4|5171.6|1624
1583169300000|2020-03-02 17:15:00|5183.8|5181|5176.2|5173.4|5184.3|5181.5|5173.2|5170.4|789
1583169600000|2020-03-02 17:20:00|5176.3|5173.5|5182.2|5179.4|5182.3|5179.5|5173.8|5171|1166
1583169900000|2020-03-02 17:25:00|5181.7|5178.9|5200|5197.2|5224.1|5221.3|5180.2|5177.4|6239
1583170200000|2020-03-02 17:30:00|5200.1|5197.3|5218.6|5215.8|5218.6|5215.8|5198.1|5195.3|3256
1583170500000|2020-03-02 17:35:00|5218.7|5215.9|5222.2|5219.4|5234.7|5231.9|5218|5215.2|3552
1583170800000|2020-03-02 17:40:00|5222.3|5219.5|5214.9|5212.1|5226.8|5224|5211.8|5209|1923
1583171100000|2020-03-02 17:45:00|5215.4|5212.6|5217|5214.2|5228.9|5226.1|5214.4|5211.6|1717
1583171400000|2020-03-02 17:50:00|5216.9|5214.1|5227|5224.2|5229.4|5226.6|5209.9|5207.1|1679
1583171700000|2020-03-02 17:55:00|5226.9|5224.1|5216|5213.2|5231.3|5228.5|5212|5209.2|1431
1583172000000|2020-03-02 18:00:00|5217|5214.2|5208|5205.2|5222.4|5219.6|5202|5199.2|1393
1583172300000|2020-03-02 18:05:00|5207.9|5205.1|5201|5198.2|5208.4|5205.6|5196.1|5193.3|1509
1583172600000|2020-03-02 18:10:00|5201.5|5198.7|5201.1|5198.3|5204|5201.2|5194|5191.2|670
1583172900000|2020-03-02 18:15:00|5201|5198.2|5187.5|5184.7|5202.5|5199.7|5184|5181.2|1107
1583173200000|2020-03-02 18:20:00|5188|5185.2|5186.6|5183.8|5193|5190.2|5182.1|5179.3|886
1583173500000|2020-03-02 18:25:00|5186.1|5183.3|5182.1|5179.3|5187.1|5184.3|5177|5174.2|888
1583173800000|2020-03-02 18:30:00|5182.5|5179.7|5188.1|5185.3|5190|5187.2|5175.1|5172.3|1504
1583174100000|2020-03-02 18:35:00|5188|5185.2|5206.5|5203.7|5207|5204.2|5186.1|5183.3|1376
1583174400000|2020-03-02 18:40:00|5206.9|5204.1|5203.7|5200.9|5209|5206.2|5198.2|5195.4|1439
1583174700000|2020-03-02 18:45:00|5204.2|5201.4|5198.2|5195.4|5209.2|5206.4|5191.5|5188.7|1067
1583175000000|2020-03-02 18:50:00|5198.3|5195.5|5185.4|5182.6|5203.2|5200.4|5182.4|5179.6|1466
1583175300000|2020-03-02 18:55:00|5185.8|5183|5213.6|5210.8|5215.6|5212.8|5182.3|5179.5|2573
1583175600000|2020-03-02 19:00:00|5213.1|5210.3|5224.8|5222|5226.6|5223.8|5213.1|5210.3|2512
1583175900000|2020-03-02 19:05:00|5224.7|5221.9|5226.1|5223.3|5231.2|5228.4|5210.1|5207.3|2725
1583176200000|2020-03-02 19:10:00|5226.2|5223.4|5233.6|5230.8|5235|5232.2|5215.7|5212.9|3114
1583176500000|2020-03-02 19:15:00|5234|5231.2|5220.1|5217.3|5234|5231.2|5218.6|5215.8|2392
1583176800000|2020-03-02 19:20:00|5220.5|5217.7|5191.1|5188.3|5222|5219.2|5191.1|5188.3|6738
1583177100000|2020-03-02 19:25:00|5191.6|5188.8|5191.1|5188.3|5196.2|5193.4|5181.7|5178.9|7677
1583177400000|2020-03-02 19:30:00|5190.6|5187.8|5183.6|5180.8|5193.1|5190.3|5181.6|5178.8|2711
1583177700000|2020-03-02 19:35:00|5184|5181.2|5184.9|5182.1|5187.1|5184.3|5182|5179.2|964
1583178000000|2020-03-02 19:40:00|5184.4|5181.6|5168.9|5166.1|5184.4|5181.6|5168.5|5165.7|1245
1583178300000|2020-03-02 19:45:00|5167.9|5165.1|5180.4|5177.6|5182.4|5179.6|5164.5|5161.7|1093
1583178600000|2020-03-02 19:50:00|5179.9|5177.1|5184.9|5182.1|5185|5182.2|5173.9|5171.1|409
1583178900000|2020-03-02 19:55:00|5185|5182.2|5191.8|5189|5193.9|5191.1|5184|5181.2|888
1583179200000|2020-03-02 20:00:00|5191.9|5189.1|5202.9|5200.1|5205.3|5202.5|5190.8|5188|920
1583179500000|2020-03-02 20:05:00|5202.4|5199.6|5208.4|5205.6|5211.8|5209|5202.4|5199.6|543
1583179800000|2020-03-02 20:10:00|5207.9|5205.1|5215.8|5213|5216.9|5214.1|5205.4|5202.6|777
1583180100000|2020-03-02 20:15:00|5215.3|5212.5|5222.4|5219.6|5231.8|5229|5211.8|5209|1207
1583180400000|2020-03-02 20:20:00|5222.8|5220|5236.6|5233.8|5239.7|5236.9|5222.4|5219.6|516
1583180700000|2020-03-02 20:25:00|5236.7|5233.9|5237.7|5234.9|5240.8|5238|5229.4|5226.6|632
1583181000000|2020-03-02 20:30:00|5238.7|5235.9|5235.8|5233|5238.8|5236|5231.7|5228.9|850
1583181300000|2020-03-02 20:35:00|5236.2|5233.4|5245.8|5243|5246.7|5243.9|5235.8|5233|582
1583181600000|2020-03-02 20:40:00|5245.7|5242.9|5233.8|5231|5246.7|5243.9|5233.8|5231|501
1583181900000|2020-03-02 20:45:00|5233.3|5230.5|5251.2|5248.4|5252.1|5249.3|5232.8|5230|757
1583182200000|2020-03-02 20:50:00|5251.7|5248.9|5263.8|5261|5264.7|5261.9|5246.2|5243.4|1021
1583182500000|2020-03-02 20:55:00|5263.7|5260.9|5263.2|5260.4|5264.8|5262|5256.8|5254|349
1583182800000|2020-03-02 21:00:00|5263.3|5260.5|5266.1|5263.3|5268.1|5265.3|5255.8|5253|801
1583183100000|2020-03-02 21:05:00|5267|5264.2|5262.7|5259.9|5271.6|5268.8|5261.7|5258.9|254
1583183400000|2020-03-02 21:10:00|5263.1|5260.3|5261.6|5258.8|5268.7|5265.9|5259.6|5256.8|462
1583183700000|2020-03-02 21:15:00|5261.2|5258.4|5263.1|5260.3|5264.5|5261.7|5259.5|5256.7|334
1583184000000|2020-03-02 21:20:00|5263.5|5260.7|5260.7|5257.9|5264|5261.2|5259.7|5256.9|144
1583184300000|2020-03-02 21:25:00|5261.1|5258.3|5259.6|5256.8|5261.6|5258.8|5259.6|5256.8|115
1583184600000|2020-03-02 21:30:00|5260.6|5257.8|5267.6|5264.8|5269.6|5266.8|5259.6|5256.8|153
1583184900000|2020-03-02 21:35:00|5267.1|5264.3|5267.1|5264.3|5270.5|5267.7|5263.1|5260.3|280
1583185200000|2020-03-02 21:40:00|5266.6|5263.8|5269.1|5266.3|5269.5|5266.7|5265.6|5262.8|49
1583185500000|2020-03-02 21:45:00|5269.5|5266.7|5270.6|5267.8|5272.5|5269.7|5269.1|5266.3|381
1583185800000|2020-03-02 21:50:00|5270.5|5267.7|5273.6|5270.8|5275.6|5272.8|5270.5|5267.7|393
1583186100000|2020-03-02 21:55:00|5274.5|5271.7|5277.5|5274.7|5278|5275.2|5272.6|5269.8|249
1583186400000|2020-03-02 22:00:00|5277.6|5274.8|5278.6|5275.8|5278.6|5275.8|5276.2|5273.4|0
1583186700000|2020-03-02 22:05:00|5278.1|5275.3|5278.6|5275.8|5278.6|5275.8|5278.1|5275.3|0
1583187000000|2020-03-02 22:10:00|5279.5|5276.7|5280.1|5277.3|5280.1|5277.3|5279.5|5276.7|0
1583187300000|2020-03-02 22:15:00|5280.6|5277.8|5282.2|5278.2|5282.6|5279.8|5280.1|5277.3|29
1583187600000|2020-03-02 22:20:00|5282.1|5279.3|5283.6|5280.8|5283.6|5280.8|5282.1|5279.3|236
1583187900000|2020-03-02 22:25:00|5282.1|5276.1|5282.7|5276.7|5283.2|5277.2|5281.2|5275.7|5
1583188200000|2020-03-02 22:30:00|5282.1|5278.1|5283.6|5280.8|5283.6|5280.8|5282.1|5278.1|2
1583188500000|2020-03-02 22:35:00|5285.3|5282.5|5308.7|5302.7|5318.4|5315.6|5285.1|5279.1|750
1583188800000|2020-03-02 22:40:00|5307.3|5301.3|5317.6|5314.8|5318.1|5315.1|5298.7|5292.7|284
1583189100000|2020-03-02 22:45:00|5317.5|5314.7|5313.2|5307.2|5319|5315.6|5307.6|5304.8|224
1583189400000|2020-03-02 22:50:00|5313.7|5307.7|5307.1|5303.1|5313.7|5307.7|5303.7|5297.7|684
1583189700000|2020-03-02 22:55:00|5307.2|5303.2|5310|5304|5310.2|5306.3|5304.1|5300.7|199
1583197200000|2020-03-03 01:00:00|5359.6|5353.6|5366.9|5364.1|5375.9|5373.1|5353|5348.7|2797
1583197500000|2020-03-03 01:05:00|5367.4|5364.6|5349|5346.2|5367.4|5364.6|5346.9|5344.1|1231
1583197800000|2020-03-03 01:10:00|5348.4|5345.6|5336.1|5333.3|5350.5|5347.7|5335|5332.2|1606
1583198100000|2020-03-03 01:15:00|5336.5|5333.7|5340.4|5337.6|5359|5356.2|5336.5|5333.7|613
1583198400000|2020-03-03 01:20:00|5340.9|5338.1|5333.6|5330.8|5350|5347.2|5332.6|5329.8|599
1583198700000|2020-03-03 01:25:00|5334.1|5331.3|5339.4|5336.6|5343.3|5340.5|5329.4|5326.6|605
1583199000000|2020-03-03 01:30:00|5339.9|5337.1|5336.4|5333.6|5341.4|5338.6|5330.4|5327.6|171
1583199300000|2020-03-03 01:35:00|5337.3|5334.5|5336.4|5333.6|5341.9|5339.1|5335.5|5332.7|151
1583199600000|2020-03-03 01:40:00|5336.5|5333.7|5321.5|5318.7|5336.5|5333.7|5319.5|5316.7|471
1583199900000|2020-03-03 01:45:00|5322.1|5319.3|5322.5|5319.7|5323|5320.2|5316.5|5313.7|278
1583200200000|2020-03-03 01:50:00|5323.4|5320.6|5328|5325.2|5337|5334.2|5321.1|5318.3|170
1583200500000|2020-03-03 01:55:00|5326.5|5323.7|5325.5|5322.7|5330|5327.2|5320.5|5317.7|217
1583200800000|2020-03-03 02:00:00|5325.7|5322.9|5328|5325.2|5331|5328.2|5325.5|5322.7|200
1583201100000|2020-03-03 02:05:00|5328.4|5325.6|5325.4|5322.6|5333.5|5330.7|5325.4|5322.6|153
1583201400000|2020-03-03 02:10:00|5325|5322.2|5315.5|5312.7|5326.4|5323.6|5311.5|5308.7|408
1583201700000|2020-03-03 02:15:00|5316|5313.2|5321.5|5318.7|5324|5321.2|5316|5313.2|69
1583202000000|2020-03-03 02:20:00|5320.7|5317.9|5316|5313.2|5324.5|5321.7|5314|5311.2|182
1583202300000|2020-03-03 02:25:00|5316.5|5313.7|5313.5|5310.7|5317|5314.2|5310.1|5307.3|135
1583202600000|2020-03-03 02:30:00|5312.7|5309.9|5317.5|5314.7|5320.1|5317.3|5307.6|5304.8|351
1583202900000|2020-03-03 02:35:00|5318.4|5315.6|5317|5314.2|5320|5317.2|5313|5310.2|164
1583203200000|2020-03-03 02:40:00|5316.5|5313.7|5320.5|5317.7|5323.5|5320.7|5315.5|5312.7|144
1583203500000|2020-03-03 02:45:00|5321|5318.2|5320.5|5317.7|5325.5|5322.7|5312|5309.2|361
1583203800000|2020-03-03 02:50:00|5320.4|5317.6|5311|5308.2|5320.4|5317.6|5310.5|5307.7|182
1583204100000|2020-03-03 02:55:00|5311.5|5308.7|5311.5|5308.7|5312|5309.2|5307.5|5304.7|419
1583204400000|2020-03-03 03:00:00|5310.6|5307.8|5316|5313.2|5318|5315.2|5309.5|5306.7|173
1583204700000|2020-03-03 03:05:00|5315.5|5312.7|5315.9|5313.1|5317.4|5314.6|5311.5|5308.7|183
1583205000000|2020-03-03 03:10:00|5315.5|5312.7|5313.4|5310.6|5315.5|5312.7|5310.6|5307.8|42
1583205300000|2020-03-03 03:15:00|5313.5|5310.7|5311.1|5308.3|5316.4|5313.6|5307.6|5304.8|191
1583205600000|2020-03-03 03:20:00|5310.6|5307.8|5308.5|5305.7|5313.6|5310.8|5307.1|5304.3|391
1583205900000|2020-03-03 03:25:00|5308.9|5306.1|5313.1|5310.3|5314.4|5311.6|5307.5|5304.7|80
1583206200000|2020-03-03 03:30:00|5312.9|5310.1|5316.1|5313.3|5319.9|5317.1|5311.5|5308.7|108
1583206500000|2020-03-03 03:35:00|5316.5|5313.7|5314.6|5311.8|5316.5|5313.7|5311.5|5308.7|27
1583206800000|2020-03-03 03:40:00|5315|5312.2|5315.5|5312.7|5319|5316.2|5312.6|5309.8|84
1583207100000|2020-03-03 03:45:00|5314.6|5311.8|5317.5|5314.7|5317.5|5314.7|5312.1|5309.3|93
1583207400000|2020-03-03 03:50:00|5318.4|5315.6|5319.5|5316.7|5321.5|5318.7|5318|5315.2|69
1583207700000|2020-03-03 03:55:00|5319.9|5317.1|5318.9|5316.1|5321|5318.2|5316.6|5313.8|36
1583208000000|2020-03-03 04:00:00|5319|5316.2|5313.6|5310.8|5320.1|5317.3|5313.6|5310.8|62
1583208300000|2020-03-03 04:05:00|5312.6|5309.8|5312.5|5309.7|5314.9|5312.1|5310|5307.2|46
1583208600000|2020-03-03 04:10:00|5312.1|5309.3|5312|5309.2|5315.9|5313.1|5311.6|5308.8|52
1583208900000|2020-03-03 04:15:00|5312.5|5309.7|5312.9|5310.1|5315.9|5313.1|5312.5|5309.7|33
1583209200000|2020-03-03 04:20:00|5312.5|5309.7|5305.4|5302.6|5313.5|5310.7|5304|5301.2|437
1583209500000|2020-03-03 04:25:00|5305|5302.2|5299.6|5296.8|5305.5|5302.7|5299.6|5296.8|232
1583209800000|2020-03-03 04:30:00|5299.5|5296.7|5299.6|5296.8|5301.5|5298.7|5299.5|5296.7|491
1583210100000|2020-03-03 04:35:00|5297.9|5295.1|5300.1|5297.3|5303.5|5300.7|5293.1|5290.3|214
1583210400000|2020-03-03 04:40:00|5299.7|5296.9|5296.6|5293.8|5304.6|5301.8|5296.6|5293.8|34
1583210700000|2020-03-03 04:45:00|5296.5|5293.7|5296.1|5293.3|5300|5297.2|5292.7|5289.9|190
1583211000000|2020-03-03 04:50:00|5296.5|5293.7|5294|5291.2|5297|5294.2|5293.5|5290.7|43
1583211300000|2020-03-03 04:55:00|5294.5|5291.7|5293.1|5290.3|5296.6|5293.8|5292.6|5289.8|71
1583211600000|2020-03-03 05:00:00|5293.5|5290.7|5298.5|5295.7|5301|5298.2|5292.1|5289.3|274
1583211900000|2020-03-03 05:05:00|5297.6|5294.8|5293|5290.2|5299.5|5296.7|5292.6|5289.8|168
1583212200000|2020-03-03 05:10:00|5292.6|5289.8|5291.6|5288.8|5296.5|5293.7|5290.6|5287.8|103
1583212500000|2020-03-03 05:15:00|5292|5289.2|5290.5|5287.7|5292.6|5289.8|5285.6|5282.8|327
1583212800000|2020-03-03 05:20:00|5290|5287.2|5295.6|5292.8|5295.6|5292.8|5287.5|5284.7|162
1583213100000|2020-03-03 05:25:00|5296.6|5293.8|5299.1|5296.3|5303.7|5300.9|5296|5293.2|114
1583213400000|2020-03-03 05:30:00|5298.6|5295.8|5285.2|5282.4|5298.6|5295.8|5280.5|5277.7|439
1583213700000|2020-03-03 05:35:00|5285.6|5282.8|5278.6|5275.8|5286|5283.2|5278.5|5275.7|189
1583214000000|2020-03-03 05:40:00|5276.9|5274.1|5276.6|5273.8|5280.5|5277.7|5273.5|5270.7|317
1583214300000|2020-03-03 05:45:00|5276.5|5273.7|5271.9|5269.1|5278.5|5275.7|5270.5|5267.7|329
1583214600000|2020-03-03 05:50:00|5271.5|5268.7|5271.6|5268.8|5275.4|5272.6|5270|5267.2|198
1583214900000|2020-03-03 05:55:00|5272.4|5269.6|5265.4|5262.6|5276.4|5273.6|5264.9|5262.1|247
1583215200000|2020-03-03 06:00:00|5265|5262.2|5255.4|5252.6|5266.9|5264.1|5253.4|5250.6|561
1583215500000|2020-03-03 06:05:00|5255.9|5253.1|5244.6|5241.8|5260.9|5258.1|5242.5|5239.7|657
1583215800000|2020-03-03 06:10:00|5245|5242.2|5246|5243.2|5248.5|5245.7|5243.6|5240.8|475
1583216100000|2020-03-03 06:15:00|5245.6|5242.8|5236.9|5234.1|5246.9|5244.1|5231|5228.2|567
1583216400000|2020-03-03 06:20:00|5237.4|5234.6|5250.9|5248.1|5250.9|5248.1|5236.9|5234.1|319
1583216700000|2020-03-03 06:25:00|5251.4|5248.6|5252.4|5249.6|5252.4|5249.6|5246.9|5244.1|244
1583217000000|2020-03-03 06:30:00|5252.9|5250.1|5236.9|5234.1|5252.9|5250.1|5235.5|5232.7|268
1583217300000|2020-03-03 06:35:00|5237.1|5234.3|5248|5245.2|5248.6|5245.8|5234.6|5231.8|198
1583217600000|2020-03-03 06:40:00|5247.6|5244.8|5252.6|5249.8|5256.6|5253.8|5247.4|5244.6|410
1583217900000|2020-03-03 06:45:00|5251.7|5248.9|5246.6|5243.8|5251.7|5248.9|5246.1|5243.3|294
1583218200000|2020-03-03 06:50:00|5246.5|5243.7|5256.6|5253.8|5256.6|5253.8|5244.6|5241.8|386
1583218500000|2020-03-03 06:55:00|5258.4|5255.6|5264.6|5261.8|5264.6|5261.8|5258.4|5255.6|600
1583218800000|2020-03-03 07:00:00|5264.1|5261.3|5246.7|5243.9|5264.6|5261.8|5245.3|5242.5|517
1583219100000|2020-03-03 07:05:00|5247.1|5244.3|5228.3|5225.5|5249.7|5246.9|5226.8|5224|669
1583219400000|2020-03-03 07:10:00|5228.7|5225.9|5236.2|5233.4|5240.6|5237.8|5228.7|5225.9|473
1583219700000|2020-03-03 07:15:00|5235.2|5232.4|5231.8|5229|5238.7|5235.9|5229.2|5226.4|483
1583220000000|2020-03-03 07:20:00|5231.7|5228.9|5231.7|5228.9|5237.1|5234.3|5229.7|5226.9|308
1583220300000|2020-03-03 07:25:00|5231.2|5228.4|5233.7|5230.9|5237.2|5234.4|5228.7|5225.9|392
1583220600000|2020-03-03 07:30:00|5234.6|5231.8|5241.2|5238.4|5246.6|5243.8|5231.7|5228.9|709
1583220900000|2020-03-03 07:35:00|5241.1|5238.3|5239.7|5236.9|5242.7|5239.9|5235.8|5233|330
1583221200000|2020-03-03 07:40:00|5240.2|5237.4|5253.6|5250.8|5253.7|5250.9|5239.7|5236.9|516
1583221500000|2020-03-03 07:45:00|5252.7|5249.9|5249.6|5246.8|5254.5|5251.7|5246.1|5243.3|534
1583221800000|2020-03-03 07:50:00|5249.5|5246.7|5246.6|5243.8|5253|5250.2|5246.5|5243.7|367
1583222100000|2020-03-03 07:55:00|5245.7|5242.9|5256.5|5253.7|5257.5|5254.7|5243.6|5240.8|609
1583222400000|2020-03-03 08:00:00|5256.6|5253.8|5257.5|5254.7|5263.5|5260.7|5254.5|5251.7|886
1583222700000|2020-03-03 08:05:00|5257.6|5254.8|5254.5|5251.7|5260.5|5257.7|5246.5|5243.7|960
1583223000000|2020-03-03 08:10:00|5254.6|5251.8|5277.4|5274.6|5277.5|5274.7|5254.1|5251.3|1655
1583223300000|2020-03-03 08:15:00|5277|5274.2|5285.4|5282.6|5287.3|5284.5|5270.5|5267.7|1424
1583223600000|2020-03-03 08:20:00|5285|5282.2|5279.5|5276.7|5287.4|5284.6|5277.5|5274.7|1181
1583223900000|2020-03-03 08:25:00|5279.4|5276.6|5270|5267.2|5281.3|5278.5|5263.5|5260.7|3641
1583224200000|2020-03-03 08:30:00|5270.4|5267.6|5274.3|5271.5|5276.3|5273.5|5256.5|5253.7|4031
1583224500000|2020-03-03 08:35:00|5273.5|5270.7|5277.3|5274.5|5279.3|5276.5|5267|5264.2|1282
1583224800000|2020-03-03 08:40:00|5276.4|5273.6|5282.3|5279.5|5287.2|5284.4|5273.4|5270.6|971
1583225100000|2020-03-03 08:45:00|5282.4|5279.6|5273.5|5270.7|5282.4|5279.6|5267.1|5264.3|1396
1583225400000|2020-03-03 08:50:00|5273.6|5270.8|5263.6|5260.8|5274.5|5271.7|5262.5|5259.7|876
1583225700000|2020-03-03 08:55:00|5263.5|5260.7|5266.4|5263.6|5270.4|5267.6|5256.1|5253.3|1659
1583226000000|2020-03-03 09:00:00|5265.5|5262.7|5266.1|5263.3|5270.5|5267.7|5254.4|5251.6|2185
1583226300000|2020-03-03 09:05:00|5266.2|5263.4|5291.1|5288.3|5293|5290.2|5265.2|5262.4|1789
1583226600000|2020-03-03 09:10:00|5292|5289.2|5326.8|5324|5332.8|5330|5288.2|5285.4|5724
1583226900000|2020-03-03 09:15:00|5326.9|5324.1|5323.5|5320.7|5331.3|5328.5|5312|5309.2|2499
1583227200000|2020-03-03 09:20:00|5323|5320.2|5304.9|5302.1|5323.4|5320.6|5304|5301.2|2227
1583227500000|2020-03-03 09:25:00|5305|5302.2|5306.9|5304.1|5310|5307.2|5298.9|5296.1|1462
1583227800000|2020-03-03 09:30:00|5306|5303.2|5325|5322.2|5326.9|5324.1|5299.9|5297.1|1542
1583228100000|2020-03-03 09:35:00|5324.9|5322.1|5329.9|5327.1|5331.7|5328.9|5319|5316.2|2375
1583228400000|2020-03-03 09:40:00|5330|5327.2|5327.4|5324.6|5330|5327.2|5318.9|5316.1|922
1583228700000|2020-03-03 09:45:00|5327|5324.2|5341.3|5338.5|5347.9|5345.1|5323.9|5321.1|2132
1583229000000|2020-03-03 09:50:00|5341.8|5339|5340.4|5337.6|5351.3|5348.5|5335.9|5333.1|2072
1583229300000|2020-03-03 09:55:00|5340.8|5338|5347.4|5344.6|5348.8|5346|5335.9|5333.1|1401
1583229600000|2020-03-03 10:00:00|5346.9|5344.1|5342.9|5340.1|5347.9|5345.1|5333.9|5331.1|2062
1583229900000|2020-03-03 10:05:00|5342.5|5339.7|5326.1|5323.3|5342.5|5339.7|5326.1|5323.3|1010
1583230200000|2020-03-03 10:10:00|5326.9|5324.1|5320.3|5317.5|5333.9|5331.1|5315.9|5313.1|2219
1583230500000|2020-03-03 10:15:00|5319.8|5317|5325.8|5323|5330.3|5327.5|5319.3|5316.5|987
1583230800000|2020-03-03 10:20:00|5325.3|5322.5|5323.3|5320.5|5327.7|5324.9|5318.4|5315.6|410
1583231100000|2020-03-03 10:25:00|5323.8|5321|5335.8|5333|5336.2|5333.4|5323.8|5321|835
1583231400000|2020-03-03 10:30:00|5336.2|5333.4|5333.7|5330.9|5340.2|5337.4|5327.2|5324.4|976
1583231700000|2020-03-03 10:35:00|5334.1|5331.3|5334.8|5332|5338.2|5335.4|5329.8|5327|594
1583232000000|2020-03-03 10:40:00|5334.3|5331.5|5334.3|5331.5|5336.2|5333.4|5327.3|5324.5|510
1583232300000|2020-03-03 10:45:00|5334.2|5331.4|5337|5334.2|5338|5335.2|5327.2|5324.4|894
1583232600000|2020-03-03 10:50:00|5336.6|5333.8|5360|5357.2|5362.8|5360|5335.1|5332.3|2410
1583232900000|2020-03-03 10:55:00|5360.5|5357.7|5369.1|5366.3|5373.1|5370.3|5359.5|5356.7|2544
1583233200000|2020-03-03 11:00:00|5369|5366.2|5353|5350.2|5369|5366.2|5351|5348.2|1567
1583233500000|2020-03-03 11:05:00|5354|5351.2|5339.3|5336.5|5356.5|5353.7|5337.7|5334.9|1956
1583233800000|2020-03-03 11:10:00|5339.2|5336.4|5331.5|5328.7|5341.3|5338.5|5325.5|5322.7|2117
1583234100000|2020-03-03 11:15:00|5331.9|5329.1|5343.2|5340.4|5343.2|5340.4|5329|5326.2|1017
1583234400000|2020-03-03 11:20:00|5342.8|5340|5346.3|5343.5|5358.3|5355.5|5340.3|5337.5|1197
1583234700000|2020-03-03 11:25:00|5346.4|5343.6|5331.5|5328.7|5347.7|5344.9|5327.5|5324.7|1325
1583235000000|2020-03-03 11:30:00|5331|5328.2|5331.5|5328.7|5341.5|5338.7|5330.5|5327.7|555
1583235300000|2020-03-03 11:35:00|5332.4|5329.6|5325.5|5322.7|5333.5|5330.7|5323.4|5320.6|1026
1583235600000|2020-03-03 11:40:00|5325.4|5322.6|5318.4|5315.6|5326.4|5323.6|5317.9|5315.1|981
1583235900000|2020-03-03 11:45:00|5317.9|5315.1|5306.4|5303.6|5320.4|5317.6|5304.5|5301.7|1786
1583236200000|2020-03-03 11:50:00|5306|5303.2|5309.9|5307.1|5310.5|5307.7|5304.5|5301.7|762
1583236500000|2020-03-03 11:55:00|5309.5|5306.7|5314.2|5311.4|5323.2|5320.4|5309.4|5306.6|1322
1583236800000|2020-03-03 12:00:00|5314.1|5311.3|5323.2|5320.4|5329.6|5326.8|5314.1|5311.3|765
1583237100000|2020-03-03 12:05:00|5323.7|5320.9|5327.3|5324.5|5328.4|5325.6|5312.7|5309.9|906
1583237400000|2020-03-03 12:10:00|5326.4|5323.6|5326.3|5323.5|5335.1|5332.3|5321.7|5318.9|907
1583237700000|2020-03-03 12:15:00|5327.2|5324.4|5317.3|5314.5|5327.2|5324.4|5312.9|5310.1|778
1583238000000|2020-03-03 12:20:00|5318.3|5315.5|5310.9|5308.1|5320.4|5317.6|5307.9|5305.1|740
1583238300000|2020-03-03 12:25:00|5310.4|5307.6|5315.3|5312.5|5315.3|5312.5|5304.4|5301.6|794
1583238600000|2020-03-03 12:30:00|5315.7|5312.9|5306.3|5303.5|5323.3|5320.5|5306.3|5303.5|965
1583238900000|2020-03-03 12:35:00|5307.2|5304.4|5283.2|5280.4|5307.2|5304.4|5277.9|5275.1|2356
1583239200000|2020-03-03 12:40:00|5282.8|5280|5278.4|5275.6|5294.1|5291.3|5272.4|5269.6|1460
1583239500000|2020-03-03 12:45:00|5278.3|5275.5|5259.4|5256.6|5286.2|5283.4|5252.4|5249.6|2482
1583239800000|2020-03-03 12:50:00|5260.4|5257.6|5262.1|5259.3|5269.4|5266.6|5255.9|5253.1|1144
1583240100000|2020-03-03 12:55:00|5262.3|5259.5|5264.3|5261.5|5267.8|5265|5255.6|5252.8|1401
1583240400000|2020-03-03 13:00:00|5264.8|5262|5275.1|5272.3|5281.6|5278.8|5254.4|5251.6|1443
1583240700000|2020-03-03 13:05:00|5274.3|5271.5|5268.3|5265.5|5274.3|5271.5|5248.6|5245.8|2550
1583241000000|2020-03-03 13:10:00|5268.2|5265.4|5285.6|5282.8|5288.1|5285.3|5267.3|5264.5|2643
1583241300000|2020-03-03 13:15:00|5285.1|5282.3|5302.9|5300.1|5305|5302.2|5282.1|5279.3|2299
1583241600000|2020-03-03 13:20:00|5302|5299.2|5328.8|5326|5336.8|5334|5296.7|5293.9|2560
1583241900000|2020-03-03 13:25:00|5328.4|5325.6|5348.3|5345.5|5351.3|5348.5|5320.9|5318.1|2233
1583242200000|2020-03-03 13:30:00|5348.8|5346|5327|5324.2|5348.8|5346|5324|5321.2|1873
1583242500000|2020-03-03 13:35:00|5327.4|5324.6|5319.4|5316.6|5330.9|5328.1|5317.9|5315.1|1308
1583242800000|2020-03-03 13:40:00|5319|5316.2|5311|5308.2|5320.9|5318.1|5301.6|5298.8|2004
1583243100000|2020-03-03 13:45:00|5310.5|5307.7|5300|5297.2|5310.5|5307.7|5288|5285.2|2459
1583243400000|2020-03-03 13:50:00|5299.9|5297.1|5303.9|5301.1|5309.4|5306.6|5297|5294.2|1154
1583243700000|2020-03-03 13:55:00|5304|5301.2|5300.2|5297.4|5315.9|5313.1|5296|5293.2|1818
1583244000000|2020-03-03 14:00:00|5300.1|5297.3|5300.8|5298|5307.2|5304.4|5289.1|5286.3|2545
1583244300000|2020-03-03 14:05:00|5300.7|5297.9|5301.6|5298.8|5307.1|5304.3|5290.2|5287.4|1401
1583244600000|2020-03-03 14:10:00|5302|5299.2|5284|5281.2|5303|5300.2|5276.1|5273.3|2786
1583244900000|2020-03-03 14:15:00|5283.5|5280.7|5306.5|5303.7|5312.4|5309.6|5281.7|5278.9|1535
1583245200000|2020-03-03 14:20:00|5306.4|5303.6|5298.4|5295.6|5311.4|5308.6|5291|5288.2|1024
1583245500000|2020-03-03 14:25:00|5298.9|5296.1|5294.2|5291.4|5300.9|5298.1|5287|5284.2|1265
1583245800000|2020-03-03 14:30:00|5294.5|5291.7|5269.4|5266.6|5296|5293.2|5265.3|5262.5|2908
1583246100000|2020-03-03 14:35:00|5269.8|5267|5282.5|5279.7|5282.9|5280.1|5262.4|5259.6|2051
1583246400000|2020-03-03 14:40:00|5282.9|5280.1|5273|5270.2|5290.3|5287.5|5271.5|5268.7|2736
1583246700000|2020-03-03 14:45:00|5272.5|5269.7|5283.4|5280.6|5285.3|5282.5|5267.9|5265.1|1406
1583247000000|2020-03-03 14:50:00|5282.9|5280.1|5251.4|5248.6|5283.3|5280.5|5249.4|5246.6|2438
1583247300000|2020-03-03 14:55:00|5252.3|5249.5|5266.3|5263.5|5268.3|5265.5|5249.4|5246.6|1963
1583247600000|2020-03-03 15:00:00|5266.4|5263.6|5345.1|5342.3|5385.9|5383.1|5266.4|5263.6|19965
1583247900000|2020-03-03 15:05:00|5345.2|5342.4|5286.2|5283.4|5349.9|5347.1|5272.7|5269.9|6979
1583248200000|2020-03-03 15:10:00|5285.8|5283|5255.9|5253.1|5304.7|5301.9|5249.3|5246.5|6565
1583248500000|2020-03-03 15:15:00|5255.7|5252.9|5262.6|5259.8|5263.1|5260.3|5227.3|5224.5|6711
1583248800000|2020-03-03 15:20:00|5262.1|5259.3|5301.1|5298.3|5315.8|5313|5261.1|5258.3|7207
1583249100000|2020-03-03 15:25:00|5300.9|5298.1|5287.7|5284.9|5308|5305.2|5286.3|5283.5|2307
1583249400000|2020-03-03 15:30:00|5287.8|5285|5301|5298.2|5308.1|5305.3|5287.3|5284.5|2868
1583249700000|2020-03-03 15:35:00|5301.5|5298.7|5301.2|5298.4|5310.8|5307.3|5297.9|5295.1|4029
1583250000000|2020-03-03 15:40:00|5301.3|5298.5|5343.1|5340.3|5343.1|5340.3|5294.3|5291.5|5780
1583250300000|2020-03-03 15:45:00|5342.6|5339.8|5310.9|5308.1|5343.1|5340.3|5306.5|5303.7|3733
1583250600000|2020-03-03 15:50:00|5311.3|5308.5|5312.4|5309.6|5319.2|5316.4|5290.4|5287.6|2415
1583250900000|2020-03-03 15:55:00|5312.3|5309.5|5329.3|5326.5|5329.8|5327|5306.4|5303.6|2783
1583251200000|2020-03-03 16:00:00|5328.9|5326.1|5300.3|5297.5|5334.8|5332|5296.4|5293.6|2403
1583251500000|2020-03-03 16:05:00|5299.5|5296.7|5274.4|5271.6|5299.5|5296.7|5266.3|5263.5|3501
1583251800000|2020-03-03 16:10:00|5274.3|5271.5|5242.3|5239.5|5275.3|5272.5|5241.4|5238.6|4130
1583252100000|2020-03-03 16:15:00|5242.8|5240|5235.3|5232.5|5263.3|5260.5|5234.3|5231.5|5660
1583252400000|2020-03-03 16:20:00|5235.4|5232.6|5198.4|5195.6|5241.3|5238.5|5196.7|5193.9|8432
1583252700000|2020-03-03 16:25:00|5198.5|5195.7|5209.6|5206.8|5211.1|5208.3|5177.7|5174.9|12700
1583253000000|2020-03-03 16:30:00|5208.7|5205.9|5240.3|5237.5|5244.4|5241.6|5203.6|5200.8|6641
1583253300000|2020-03-03 16:35:00|5240.6|5237.8|5232.9|5230.1|5247.9|5245.1|5209.6|5206.8|3275
1583253600000|2020-03-03 16:40:00|5233|5230.2|5225.6|5222.8|5237.1|5234.3|5210.6|5207.8|2718
1583253900000|2020-03-03 16:45:00|5225.1|5222.3|5211.2|5208.4|5229.1|5226.3|5209.3|5206.5|2271
1583254200000|2020-03-03 16:50:00|5210.8|5208|5239.5|5236.7|5245.6|5242.8|5209.8|5207|2882
1583254500000|2020-03-03 16:55:00|5240.4|5237.6|5235.3|5232.5|5244.5|5241.7|5231.6|5228.8|1368
1583254800000|2020-03-03 17:00:00|5235.7|5232.9|5241.8|5239|5242.8|5240|5221.8|5219|2064
1583255100000|2020-03-03 17:05:00|5242.2|5239.4|5252.1|5249.3|5256.6|5253.8|5238.8|5236|2683
1583255400000|2020-03-03 17:10:00|5252.5|5249.7|5233.6|5230.8|5255.5|5252.7|5229.7|5226.9|2038
1583255700000|2020-03-03 17:15:00|5233.8|5231|5241.8|5239|5247.7|5244.9|5230.8|5228|1794
1583256000000|2020-03-03 17:20:00|5241.3|5238.5|5242.2|5239.4|5244.6|5241.8|5233.3|5230.5|1058
1583256300000|2020-03-03 17:25:00|5242.7|5239.9|5230.8|5228|5247.1|5244.3|5222.3|5219.5|871
1583256600000|2020-03-03 17:30:00|5232.5|5229.7|5221.6|5218.8|5234.8|5232|5216.1|5213.3|2361
1583256900000|2020-03-03 17:35:00|5221.1|5218.3|5220.1|5217.3|5221.6|5218.8|5209.1|5206.3|2285
1583257200000|2020-03-03 17:40:00|5219.6|5216.8|5214.1|5211.3|5222|5219.2|5211.6|5208.8|921
1583257500000|2020-03-03 17:45:00|5213.2|5210.4|5225|5222.2|5237|5234.2|5213.2|5210.4|1382
1583257800000|2020-03-03 17:50:00|5225.1|5222.3|5211|5208.2|5227.9|5225.1|5210|5207.2|937
1583258100000|2020-03-03 17:55:00|5210.6|5207.8|5225|5222.2|5227.5|5224.7|5209.1|5206.3|1089
1583258400000|2020-03-03 18:00:00|5224|5221.2|5209|5206.2|5224|5221.2|5205|5202.2|1624
1583258700000|2020-03-03 18:05:00|5209.5|5206.7|5195.2|5192.4|5215|5212.2|5194.5|5191.7|1917
1583259000000|2020-03-03 18:10:00|5195.1|5192.3|5192|5189.2|5201|5198.2|5190|5187.2|938
1583259300000|2020-03-03 18:15:00|5191.6|5188.8|5182.6|5179.8|5198|5195.2|5181.3|5178.5|2086
1583259600000|2020-03-03 18:20:00|5183.1|5180.3|5184|5181.2|5190.5|5187.7|5169|5166.2|2900
1583259900000|2020-03-03 18:25:00|5183.5|5180.7|5175.7|5172.9|5186|5183.2|5160.2|5157.4|2810
1583260200000|2020-03-03 18:30:00|5175.2|5172.4|5179.3|5176.5|5180.8|5178|5158.3|5155.5|2989
1583260500000|2020-03-03 18:35:00|5178.9|5176.1|5184.8|5182|5194.7|5191.9|5176.3|5173.5|3034
1583260800000|2020-03-03 18:40:00|5184.3|5181.5|5160.5|5157.7|5190.3|5187.5|5158.6|5155.8|3638
1583261100000|2020-03-03 18:45:00|5159.6|5156.8|5162.9|5160.1|5176.9|5174.1|5159.5|5156.7|2138
1583261400000|2020-03-03 18:50:00|5163.5|5160.7|5155.5|5152.7|5165|5162.2|5153.5|5150.7|1444
1583261700000|2020-03-03 18:55:00|5154.4|5151.6|5149.2|5146.4|5162.1|5159.3|5143.4|5140.6|3129
1583262000000|2020-03-03 19:00:00|5149.3|5146.5|5137.2|5134.4|5165.6|5162.8|5130.3|5127.5|4648
1583262300000|2020-03-03 19:05:00|5138|5135.2|5123.9|5121.1|5138.3|5135.5|5122.5|5119.7|3440
1583262600000|2020-03-03 19:10:00|5123.3|5120.5|5153.5|5150.7|5153.9|5151.1|5121.9|5119.1|4768
1583262900000|2020-03-03 19:15:00|5153|5150.2|5160.6|5157.8|5165.6|5162.8|5143.6|5140.8|4351
1583263200000|2020-03-03 19:20:00|5160.5|5157.7|5159.5|5156.7|5176.1|5173.3|5156.2|5153.4|3155
1583263500000|2020-03-03 19:25:00|5160|5157.2|5189.1|5186.3|5193.5|5190.7|5157.6|5154.8|8612
1583263800000|2020-03-03 19:30:00|5189|5186.2|5180.5|5177.7|5192.1|5189.3|5176.6|5173.8|3447
1583264100000|2020-03-03 19:35:00|5180.1|5177.3|5166.8|5164|5180.5|5177.7|5165.8|5163|1830
1583264400000|2020-03-03 19:40:00|5167.2|5164.4|5171.2|5168.4|5173.8|5171|5164.3|5161.5|398
1583264700000|2020-03-03 19:45:00|5171.3|5168.5|5188.8|5186|5191.8|5189|5169.8|5167|866
1583265000000|2020-03-03 19:50:00|5189.3|5186.5|5200.5|5197.7|5201.5|5198.7|5185.3|5182.5|1238
1583265300000|2020-03-03 19:55:00|5200.6|5197.8|5204.7|5201.9|5207.6|5204.8|5199.6|5196.8|839
1583265600000|2020-03-03 20:00:00|5205.6|5202.8|5211.1|5208.3|5212.6|5209.8|5200.7|5197.9|724
1583265900000|2020-03-03 20:05:00|5211.5|5208.7|5207.6|5204.8|5212.6|5209.8|5204.2|5201.4|706
1583266200000|2020-03-03 20:10:00|5207.7|5204.9|5217.6|5214.8|5220.6|5217.8|5206.7|5203.9|621
1583266500000|2020-03-03 20:15:00|5218|5215.2|5213.1|5210.3|5220|5217.2|5210.7|5207.9|355
1583266800000|2020-03-03 20:20:00|5213.2|5210.4|5211.5|5208.7|5215.6|5212.8|5207.2|5204.4|520
1583267100000|2020-03-03 20:25:00|5211|5208.2|5217.1|5214.3|5222.5|5219.7|5211|5208.2|608
1583267400000|2020-03-03 20:30:00|5217.2|5214.4|5208.5|5205.7|5217.2|5214.4|5203.2|5200.4|776
1583267700000|2020-03-03 20:35:00|5208.6|5205.8|5195.3|5192.5|5214|5211.2|5193.8|5191|338
1583268000000|2020-03-03 20:40:00|5195.7|5192.9|5201.2|5198.4|5206|5203.2|5192.8|5190|520
1583268300000|2020-03-03 20:45:00|5201.6|5198.8|5200.3|5197.5|5209.7|5206.9|5197.2|5194.4|352
1583268600000|2020-03-03 20:50:00|5200.2|5197.4|5192.6|5189.8|5201.6|5198.8|5186.4|5182.4|546
1583268900000|2020-03-03 20:55:00|5191.8|5189|5195.6|5192.8|5200.6|5197.8|5188.2|5185.4|282
1583269200000|2020-03-03 21:00:00|5196|5193.2|5203.6|5200.8|5205.6|5202.8|5192.2|5189.4|124
1583269500000|2020-03-03 21:05:00|5203.2|5200.4|5206.5|5203.7|5207.5|5204.7|5200.6|5197.8|54
1583269800000|2020-03-03 21:10:00|5206.6|5203.8|5199|5196.2|5209.5|5206.7|5197.6|5194.8|91
1583270100000|2020-03-03 21:15:00|5199.1|5196.3|5201|5198.2|5204.5|5201.7|5198.6|5195.8|148
1583270400000|2020-03-03 21:20:00|5200.7|5197.9|5202.5|5199.7|5203.5|5200.7|5200.2|5197.4|414
1583270700000|2020-03-03 21:25:00|5202.6|5199.8|5199.1|5195.1|5203.6|5200.8|5199.1|5195.1|58
1583271000000|2020-03-03 21:30:00|5199|5196.2|5188.2|5185.4|5203.8|5201|5188.2|5185.4|537
1583271300000|2020-03-03 21:35:00|5188.8|5186|5181.3|5178.5|5192.2|5189.4|5181.3|5178.5|262
1583271600000|2020-03-03 21:40:00|5181.2|5178.4|5180|5177.2|5182.8|5180|5176.2|5173.4|152
1583271900000|2020-03-03 21:45:00|5179.7|5176.9|5196.1|5193.3|5197.2|5194.3|5179.1|5176.3|314
1583272200000|2020-03-03 21:50:00|5195.7|5192.9|5182.2|5179.4|5196|5193.2|5182.2|5179.4|122
1583272500000|2020-03-03 21:55:00|5181.3|5178.5|5185.1|5181.1|5185.2|5181.4|5181|5177.2|143
1583272800000|2020-03-03 22:00:00|5185|5182.2|5183.1|5180.3|5190.6|5187.8|5183|5180.2|0
1583273100000|2020-03-03 22:05:00|5183|5180.2|5179.6|5176.8|5183|5180.2|5178|5175.2|0
1583273400000|2020-03-03 22:10:00|5180.1|5177.3|5186.5|5183.7|5190|5187.2|5180.1|5177.3|0
1583273700000|2020-03-03 22:15:00|5185.6|5179.6|5184.1|5178.1|5187.6|5181.6|5184.1|5178.1|11
1583274000000|2020-03-03 22:20:00|5180.7|5174.7|5179.2|5173.2|5180.7|5174.7|5179.2|5173.2|7
1583274300000|2020-03-03 22:25:00|||||||||6
1583274600000|2020-03-03 22:30:00|||||||||8
1583274900000|2020-03-03 22:35:00|||||||||8
1583275200000|2020-03-03 22:40:00|5178.2|5172.2|5178.7|5172.7|5179.1|5176.3|5176.2|5170.2|6
1583275500000|2020-03-03 22:45:00|5178.8|5172.8|5178.2|5172.2|5179.3|5173.3|5176.3|5170.3|59
1583275800000|2020-03-03 22:50:00|5179.9|5173.9|5172.2|5168.2|5184.6|5179.2|5168.6|5165.8|74
1583276100000|2020-03-03 22:55:00|5169.6|5166.8|5167.2|5161.2|5172.7|5168.2|5159.6|5156.8|139
1583283600000|2020-03-04 01:00:00|5229.2|5226.4|5255|5252.2|5260|5257.2|5222.1|5219.3|2280
1583283900000|2020-03-04 01:05:00|5254.8|5252|5273.6|5270.8|5283.6|5280.8|5254.8|5252|1831
1583284200000|2020-03-04 01:10:00|5273.1|5270.3|5272|5269.2|5280.1|5277.3|5267.6|5264.8|657
1583284500000|2020-03-04 01:15:00|5271.6|5268.8|5254.1|5251.3|5272.1|5269.3|5253.3|5250.5|870
1583284800000|2020-03-04 01:20:00|5253.7|5250.9|5248.8|5246|5255.2|5252.4|5244.7|5241.9|359
1583285100000|2020-03-04 01:25:00|5249.3|5246.5|5249.7|5246.9|5260.8|5258|5248.8|5246|321
1583285400000|2020-03-04 01:30:00|5249.3|5246.5|5237.9|5235.1|5255.1|5252.3|5233.9|5231.1|355
1583285700000|2020-03-04 01:35:00|5238.3|5235.5|5239.7|5236.9|5246.3|5243.5|5237.3|5234.5|279
1583286000000|2020-03-04 01:40:00|5239.9|5237.1|5239.7|5236.9|5243.4|5240.6|5238.2|5235.4|377
1583286300000|2020-03-04 01:45:00|5240.2|5237.4|5237.9|5235.1|5247.2|5244.4|5235.8|5233|312
1583286600000|2020-03-04 01:50:00|5237.8|5235|5251.9|5249.1|5252.3|5249.5|5237.4|5234.6|581
1583286900000|2020-03-04 01:55:00|5251.5|5248.7|5250.3|5247.5|5256.9|5254.1|5246|5243.2|200
1583287200000|2020-03-04 02:00:00|5249.5|5246.7|5241.3|5238.5|5249.8|5247|5240.4|5237.6|137
1583287500000|2020-03-04 02:05:00|5240.8|5238|5243.3|5240.5|5247.9|5245.1|5240.8|5238|147
1583287800000|2020-03-04 02:10:00|5243.7|5240.9|5235.9|5233.1|5245.3|5242.5|5235.9|5233.1|134
1583288100000|2020-03-04 02:15:00|5236.3|5233.5|5241.9|5239.1|5244.8|5242|5235.3|5232.5|249
1583288400000|2020-03-04 02:20:00|5242.3|5239.5|5245.9|5243.1|5250.7|5247.9|5240.4|5237.6|83
1583288700000|2020-03-04 02:25:00|5246.3|5243.5|5248.4|5245.6|5250.4|5247.6|5243.9|5241.1|51
1583289000000|2020-03-04 02:30:00|5248.8|5246|5256.9|5254.1|5257.8|5255|5244.9|5242.1|271
1583289300000|2020-03-04 02:35:00|5256.8|5254|5250.5|5247.7|5259.8|5257|5250.5|5247.7|255
1583289600000|2020-03-04 02:40:00|5250.4|5247.6|5255.4|5252.6|5257.9|5255.1|5249.9|5247.1|112
1583289900000|2020-03-04 02:45:00|5254.9|5252.1|5253.4|5250.6|5260.4|5257.6|5250.9|5248.1|137
1583290200000|2020-03-04 02:50:00|5252.5|5249.7|5253.9|5251.1|5254.9|5252.1|5244.4|5241.6|366
1583290500000|2020-03-04 02:55:00|5252.9|5250.1|5254.9|5252.1|5254.9|5252.1|5251|5248.2|147
1583290800000|2020-03-04 03:00:00|5254.8|5252|5258.3|5255.5|5259.2|5256.4|5253.9|5251.1|83
1583291100000|2020-03-04 03:05:00|5258.7|5255.9|5272.7|5269.9|5272.7|5269.9|5257.8|5255|179
1583291400000|2020-03-04 03:10:00|5272.8|5270|5268.7|5265.9|5274.2|5271.4|5265.7|5262.9|162
1583291700000|2020-03-04 03:15:00|5268.3|5265.5|5282.3|5279.5|5289.7|5286.9|5266.4|5263.6|550
1583292000000|2020-03-04 03:20:00|5281.9|5279.1|5273.2|5270.4|5282.8|5280|5271.7|5268.9|261
1583292300000|2020-03-04 03:25:00|5273.6|5270.8|5276.3|5273.5|5282.7|5279.9|5273.6|5270.8|741
1583292600000|2020-03-04 03:30:00|5275.8|5273|5271.7|5268.9|5280.1|5277.3|5270.6|5267.8|42
1583292900000|2020-03-04 03:35:00|5272.1|5269.3|5269.3|5266.5|5272.1|5269.3|5267.8|5265|28
1583293200000|2020-03-04 03:40:00|5269.2|5266.4|5268.3|5265.5|5273.6|5270.8|5267.8|5265|76
1583293500000|2020-03-04 03:45:00|5267.8|5265|5264.7|5261.9|5268.1|5265.3|5261.9|5259.1|80
1583293800000|2020-03-04 03:50:00|5264.3|5261.5|5264.1|5261.3|5265.7|5262.9|5262.3|5259.5|117
1583294100000|2020-03-04 03:55:00|5264.3|5260.3|5266.7|5263.9|5267.6|5264.8|5263.1|5260.3|157
1583294400000|2020-03-04 04:00:00|5266.1|5263.3|5259.3|5256.5|5267.1|5264.3|5257.7|5254.9|66
1583294700000|2020-03-04 04:05:00|5258.7|5255.9|5262.7|5259.9|5264.5|5261.7|5257.3|5254.5|265
1583295000000|2020-03-04 04:10:00|5263.1|5260.3|5265.2|5262.4|5266.5|5263.7|5263.1|5260.3|10
1583295300000|2020-03-04 04:15:00|5264.5|5261.7|5268|5265.2|5268.1|5265.3|5264.1|5261.3|10
1583295600000|2020-03-04 04:20:00|5268.1|5265.3|5265.6|5262.8|5268.1|5265.3|5265.1|5262.3|13
1583295900000|2020-03-04 04:25:00|5265.2|5262.4|5265.1|5262.3|5267.1|5264.3|5262.7|5259.9|35
1583296200000|2020-03-04 04:30:00|5265.2|5262.4|5265.3|5262.5|5267.1|5264.3|5261.7|5258.9|83
1583296500000|2020-03-04 04:35:00|5264.2|5261.4|5267.7|5264.9|5268.1|5265.3|5261.3|5258.5|27
1583296800000|2020-03-04 04:40:00|5267.2|5264.4|5268.1|5265.3|5269.7|5266.9|5265.7|5262.9|20
1583297100000|2020-03-04 04:45:00|5268.2|5265.4|5268.1|5265.3|5271.1|5268.3|5267.7|5264.9|16
1583297400000|2020-03-04 04:50:00|5267.7|5264.9|5267.1|5264.3|5269.3|5266.3|5265.7|5262.9|44
1583297700000|2020-03-04 04:55:00|5266.3|5263.5|5265.7|5262.9|5267.3|5264.5|5262.1|5259.3|134
1583298000000|2020-03-04 05:00:00|5265.3|5262.5|5256.7|5253.9|5265.7|5262.9|5255.3|5252.5|86
1583298300000|2020-03-04 05:05:00|5257.1|5254.3|5256.1|5253.3|5260.1|5257.3|5255.7|5252.9|44
1583298600000|2020-03-04 05:10:00|5256.2|5253.4|5255.1|5252.3|5258.1|5255.3|5252.7|5249.9|79
1583298900000|2020-03-04 05:15:00|5255.7|5252.9|5253.3|5250.5|5255.7|5252.9|5251.1|5248.3|37
1583299200000|2020-03-04 05:20:00|5253.7|5250.9|5255.7|5252.9|5256.1|5253.3|5253.6|5250.8|52
1583299500000|2020-03-04 05:25:00|5256.1|5253.3|5255.7|5252.9|5260.1|5257.3|5254.7|5251.9|80
1583299800000|2020-03-04 05:30:00|5256.1|5253.3|5254.1|5251.3|5260.2|5257.4|5251.7|5248.9|351
1583300100000|2020-03-04 05:35:00|5254.7|5251.9|5255.6|5252.8|5257.1|5254.3|5254.1|5251.3|71
1583300400000|2020-03-04 05:40:00|5255.2|5252.4|5256.5|5253.7|5258.5|5255.7|5254.5|5251.7|418
1583300700000|2020-03-04 05:45:00|5256.1|5253.3|5264.5|5261.7|5267.4|5264.6|5255.5|5252.7|318
1583301000000|2020-03-04 05:50:00|5264.9|5262.1|5265.5|5262.7|5268.5|5265.7|5263|5260.2|280
1583301300000|2020-03-04 05:55:00|5265.9|5263.1|5264.1|5261.3|5266.9|5264.1|5263.5|5260.7|93
1583301600000|2020-03-04 06:00:00|5264|5261.2|5253.6|5250.8|5264.9|5262.1|5251.6|5248.8|363
1583301900000|2020-03-04 06:05:00|5253.7|5250.9|5262.6|5259.8|5265|5262.2|5253.5|5250.7|377
1583302200000|2020-03-04 06:10:00|5262.5|5259.7|5259.1|5256.3|5265.5|5262.7|5256.6|5253.8|159
1583302500000|2020-03-04 06:15:00|5258.6|5255.8|5256.1|5253.3|5262.7|5259.9|5255.6|5252.8|334
1583302800000|2020-03-04 06:20:00|5256.5|5253.7|5255.1|5252.3|5258.6|5255.8|5252.1|5249.3|146
1583303100000|2020-03-04 06:25:00|5254.5|5251.7|5244.1|5241.3|5258.6|5255.8|5243.6|5240.8|568
1583303400000|2020-03-04 06:30:00|5244.6|5241.8|5250.4|5247.6|5250.4|5247.6|5239.6|5236.8|424
1583303700000|2020-03-04 06:35:00|5249.4|5246.6|5243.6|5240.8|5249.4|5246.6|5243|5240.2|216
1583304000000|2020-03-04 06:40:00|5243.7|5240.9|5247.6|5244.8|5249.1|5246.3|5243.5|5240.7|238
1583304300000|2020-03-04 06:45:00|5247.7|5244.9|5243.7|5240.9|5247.7|5244.9|5241.9|5239.1|200
1583304600000|2020-03-04 06:50:00|5242|5239.2|5241.2|5238.4|5244.4|5241.6|5238.6|5235.8|343
1583304900000|2020-03-04 06:55:00|5241.7|5238.9|5244.2|5241.4|5247.1|5244.3|5241.7|5238.9|429
1583305200000|2020-03-04 07:00:00|5243.8|5241|5243.7|5240.9|5245.7|5242.9|5237.7|5234.9|359
1583305500000|2020-03-04 07:05:00|5242.7|5239.9|5244.7|5241.9|5250.7|5247.9|5233.7|5230.9|359
1583305800000|2020-03-04 07:10:00|5243.8|5241|5241.7|5238.9|5244.1|5241.3|5235.2|5232.4|507
1583306100000|2020-03-04 07:15:00|5242.1|5239.3|5239.5|5236.7|5245.7|5242.9|5237.7|5234.9|545
1583306400000|2020-03-04 07:20:00|5239.1|5236.3|5231.7|5228.9|5239.5|5236.7|5231.7|5228.9|228
1583306700000|2020-03-04 07:25:00|5232.6|5229.8|5223.9|5221.1|5234.7|5231.9|5223|5220.2|1496
1583307000000|2020-03-04 07:30:00|5224|5221.2|5206|5203.2|5224|5221.2|5202.1|5199.3|2155
1583307300000|2020-03-04 07:35:00|5205.6|5202.8|5204|5201.2|5210.4|5207.6|5202.6|5199.8|897
1583307600000|2020-03-04 07:40:00|5203.5|5200.7|5206|5203.2|5209|5206.2|5203|5200.2|543
1583307900000|2020-03-04 07:45:00|5205.8|5203|5205.1|5202.3|5209.4|5206.6|5205|5202.2|382
1583308200000|2020-03-04 07:50:00|5205|5202.2|5204.1|5201.3|5209.9|5207.1|5204.1|5201.3|593
1583308500000|2020-03-04 07:55:00|5204.2|5201.4|5205|5202.2|5206.1|5203.3|5200.1|5197.3|2485
1583308800000|2020-03-04 08:00:00|5204.1|5201.3|5188.2|5185.4|5206|5203.2|5185.9|5183.1|2620
1583309100000|2020-03-04 08:05:00|5189.1|5186.3|5195.2|5192.4|5200.2|5197.4|5187.2|5184.4|1484
1583309400000|2020-03-04 08:10:00|5194.4|5191.6|5180.2|5177.4|5194.7|5191.9|5176.7|5173.9|1615
1583309700000|2020-03-04 08:15:00|5179.2|5176.4|5184.2|5181.4|5187.2|5184.4|5178.2|5175.4|873
1583310000000|2020-03-04 08:20:00|5183.7|5180.9|5180.2|5177.4|5187.2|5184.4|5172.7|5169.9|1488
1583310300000|2020-03-04 08:25:00|5180.1|5177.3|5169.2|5166.4|5181.2|5178.4|5162.8|5160|3961
1583310600000|2020-03-04 08:30:00|5169.4|5166.6|5190.2|5187.4|5191.6|5188.4|5168.2|5165.4|3920
1583310900000|2020-03-04 08:35:00|5189.3|5186.5|5204.1|5201.3|5206.9|5204.1|5187.1|5184.3|2509
1583311200000|2020-03-04 08:40:00|5204.5|5201.7|5195.1|5192.3|5207|5204.2|5193.1|5190.3|1426
1583311500000|2020-03-04 08:45:00|5194.7|5191.9|5189.2|5186.4|5195.2|5192.4|5187.2|5184.4|1115
1583311800000|2020-03-04 08:50:00|5190.1|5187.3|5195.1|5192.3|5205.1|5202.3|5189.7|5186.9|1633
1583312100000|2020-03-04 08:55:00|5194.3|5191.5|5187.2|5184.4|5197.1|5194.3|5186.2|5183.4|1045
1583312400000|2020-03-04 09:00:00|5187.1|5184.3|5203.9|5201.1|5207.3|5204.5|5187.1|5184.3|969
1583312700000|2020-03-04 09:05:00|5204.9|5202.1|5189.1|5186.3|5206.4|5203.6|5184.1|5181.3|1144
1583313000000|2020-03-04 09:10:00|5190.1|5187.3|5186|5183.2|5198|5195.2|5185|5182.2|1205
1583313300000|2020-03-04 09:15:00|5185.1|5182.3|5198.5|5195.7|5199|5196.2|5180.1|5177.3|1193
1583313600000|2020-03-04 09:20:00|5198.1|5195.3|5207.9|5205.1|5207.9|5205.1|5195.1|5192.3|550
1583313900000|2020-03-04 09:25:00|5208|5205.2|5214|5211.2|5221.9|5219.1|5206.1|5203.3|1883
1583314200000|2020-03-04 09:30:00|5213.5|5210.7|5215.6|5212.8|5222.9|5220.1|5205.1|5202.3|2869
1583314500000|2020-03-04 09:35:00|5215.7|5212.9|5220.1|5217.3|5228.4|5225.6|5214.2|5211.4|2214
1583314800000|2020-03-04 09:40:00|5220.5|5217.7|5224.6|5221.8|5232.1|5229.3|5219.6|5216.8|1268
1583315100000|2020-03-04 09:45:00|5224.5|5221.7|5221|5218.2|5227|5224.2|5218.5|5215.7|407
1583315400000|2020-03-04 09:50:00|5220.6|5217.8|5215.5|5212.7|5229.5|5226.7|5210.6|5207.8|764
1583315700000|2020-03-04 09:55:00|5215.9|5213.1|5224.5|5221.7|5225.9|5223.1|5212.4|5209.6|514
1583316000000|2020-03-04 10:00:00|5225.3|5222.5|5228.5|5225.7|5230.9|5228.1|5216.6|5213.8|733
1583316300000|2020-03-04 10:05:00|5228.7|5225.9|5266.4|5263.6|5270.9|5268.1|5224.1|5221.3|4578
1583316600000|2020-03-04 10:10:00|5266.3|5263.5|5268.1|5265.3|5283.1|5280.3|5254.9|5252.1|4679
1583316900000|2020-03-04 10:15:00|5268.2|5265.4|5265.3|5262.5|5276.1|5273.3|5262.3|5259.5|1954
1583317200000|2020-03-04 10:20:00|5265.7|5262.9|5255.6|5252.8|5266.3|5263.5|5251.6|5248.8|1447
1583317500000|2020-03-04 10:25:00|5256|5253.2|5236|5233.2|5256.6|5253.8|5236|5233.2|1830
1583317800000|2020-03-04 10:30:00|5235.6|5232.8|5237.9|5235.1|5247.6|5244.8|5234.1|5231.3|1645
1583318100000|2020-03-04 10:35:00|5238|5235.2|5244.3|5241.5|5245.4|5242.6|5234.5|5231.7|669
1583318400000|2020-03-04 10:40:00|5244.4|5241.6|5243.8|5241|5253.7|5250.9|5242.8|5240|888
1583318700000|2020-03-04 10:45:00|5245.7|5242.9|5246.2|5243.4|5248.5|5245.7|5238.8|5236|469
1583319000000|2020-03-04 10:50:00|5246.7|5243.9|5245.9|5243.1|5252.8|5250|5245.4|5242.6|787
1583319300000|2020-03-04 10:55:00|5246.3|5243.5|5239.7|5236.9|5246.3|5243.5|5233.5|5230.7|897
1583319600000|2020-03-04 11:00:00|5239.8|5237|5236.9|5234.1|5242.7|5239.9|5235.9|5233.1|464
1583319900000|2020-03-04 11:05:00|5237|5234.2|5232.8|5230|5241.8|5239|5230.7|5227.9|1651
1583320200000|2020-03-04 11:10:00|5232.7|5229.9|5222.8|5220|5232.7|5229.9|5216.2|5213.4|1772
1583320500000|2020-03-04 11:15:00|5222.2|5219.4|5212.8|5210|5223.8|5221|5207.8|5205|1191
1583320800000|2020-03-04 11:20:00|5213.2|5210.4|5225.7|5222.9|5226.9|5224.1|5211.8|5209|893
1583321100000|2020-03-04 11:25:00|5225.8|5223|5228.9|5226.1|5233.3|5230.5|5223.4|5220.6|662
1583321400000|2020-03-04 11:30:00|5229.9|5227.1|5234.8|5232|5237.9|5235.1|5228.8|5226|599
1583321700000|2020-03-04 11:35:00|5235.3|5232.5|5242.3|5239.5|5246.7|5243.9|5234.8|5232|403
1583322000000|2020-03-04 11:40:00|5242.2|5239.4|5249.7|5246.9|5251.7|5248.9|5241.4|5238.6|350
1583322300000|2020-03-04 11:45:00|5248.9|5246.1|5249.8|5247|5253.8|5251|5246.8|5244|963
1583322600000|2020-03-04 11:50:00|5250.2|5247.4|5251.7|5248.9|5259.6|5256.8|5249.8|5247|951
1583322900000|2020-03-04 11:55:00|5251.6|5248.8|5254.6|5251.8|5255.2|5252.4|5246.7|5243.9|301
1583323200000|2020-03-04 12:00:00|5255.5|5252.7|5253.6|5250.8|5264|5261.2|5247.2|5244.4|655
1583323500000|2020-03-04 12:05:00|5253.7|5250.9|5264.5|5261.7|5267.5|5264.7|5253.6|5250.8|570
1583323800000|2020-03-04 12:10:00|5264.6|5261.8|5264.9|5262.1|5274.4|5271.6|5261.4|5258.6|1441
1583324100000|2020-03-04 12:15:00|5265.3|5262.5|5273.9|5271.1|5275.8|5273|5256|5253.2|814
1583324400000|2020-03-04 12:20:00|5274.3|5271.5|5289.1|5286.3|5292.1|5289.3|5272.3|5269.5|1892
1583324700000|2020-03-04 12:25:00|5289.9|5287.1|5298.2|5295.4|5302|5299.2|5286.2|5283.4|2023
1583325000000|2020-03-04 12:30:00|5298.3|5295.5|5299.2|5296.4|5300.3|5297.5|5287.3|5284.5|781
1583325300000|2020-03-04 12:35:00|5299.3|5296.5|5284.3|5281.5|5303.3|5300.5|5265.2|5262.4|4673
1583325600000|2020-03-04 12:40:00|5283.8|5281|5283.3|5280.5|5286.7|5283.9|5273.4|5270.6|2856
1583325900000|2020-03-04 12:45:00|5282.4|5279.6|5292.3|5289.5|5297.3|5294.5|5282.4|5279.6|1636
1583326200000|2020-03-04 12:50:00|5292.8|5290|5279.5|5276.7|5292.8|5290|5279.5|5276.7|350
1583326500000|2020-03-04 12:55:00|5278.7|5275.9|5273.6|5270.8|5283.4|5280.6|5273.4|5270.6|570
1583326800000|2020-03-04 13:00:00|5273|5270.2|5260.8|5258|5274.4|5271.6|5260|5257.2|1478
1583327100000|2020-03-04 13:05:00|5261.6|5258.8|5255.7|5252.9|5264.7|5261.9|5255.7|5252.9|1384
1583327400000|2020-03-04 13:10:00|5254.7|5251.9|5258.2|5255.4|5261.9|5259.1|5251.1|5248.3|1126
1583327700000|2020-03-04 13:15:00|5258.6|5255.8|5259.6|5256.8|5276.1|5273.3|5258.1|5255.3|1451
1583328000000|2020-03-04 13:20:00|5259.2|5256.4|5262.7|5259.9|5267.5|5264.7|5255.7|5252.9|490
1583328300000|2020-03-04 13:25:00|5263.1|5260.3|5255.9|5253.1|5269.1|5266.3|5252.9|5250.1|2935
1583328600000|2020-03-04 13:30:00|5255|5252.2|5257.4|5254.6|5258.8|5256|5251|5248.2|1888
1583328900000|2020-03-04 13:35:00|5257.9|5255.1|5258|5255.2|5268.9|5266.1|5254.9|5252.1|1591
1583329200000|2020-03-04 13:40:00|5258.5|5255.7|5272.9|5270.1|5274.9|5272.1|5257.6|5254.8|871
1583329500000|2020-03-04 13:45:00|5273.4|5270.6|5279.4|5276.6|5283.9|5281.1|5273.4|5270.6|871
1583329800000|2020-03-04 13:50:00|5279.5|5276.7|5274|5271.2|5282.9|5280.1|5268.9|5266.1|916
1583330100000|2020-03-04 13:55:00|5273.9|5271.1|5267.5|5264.7|5277.4|5274.6|5264.1|5261.3|984
1583330400000|2020-03-04 14:00:00|5267.1|5264.3|5262|5259.2|5276|5273.2|5256.1|5253.3|1226
1583330700000|2020-03-04 14:05:00|5262.1|5259.3|5286.6|5283.8|5291.9|5289.1|5260.5|5257.7|2719
1583331000000|2020-03-04 14:10:00|5286.2|5283.4|5282.9|5280.1|5294|5291.2|5281.1|5278.3|1383
1583331300000|2020-03-04 14:15:00|5283.1|5280.3|5278.3|5275.5|5286.1|5283.3|5275.3|5272.5|2175
1583331600000|2020-03-04 14:20:00|5278.7|5275.9|5288.6|5285.8|5289.7|5286.9|5277.3|5274.5|1469
1583331900000|2020-03-04 14:25:00|5289|5286.2|5283.3|5280.5|5290.1|5287.3|5279|5276.2|2067
1583332200000|2020-03-04 14:30:00|5284.3|5281.5|5278.4|5275.6|5293.2|5290.4|5277.3|5274.5|2639
1583332500000|2020-03-04 14:35:00|5278.3|5275.5|5282.7|5279.9|5286.2|5283.4|5265.2|5262.4|1818
1583332800000|2020-03-04 14:40:00|5283.9|5281.1|5272.1|5269.3|5290.6|5287.8|5263.2|5260.4|1884
1583333100000|2020-03-04 14:45:00|5271.7|5268.9|5261.6|5258.8|5278.5|5275.7|5261.1|5258.3|1422
1583333400000|2020-03-04 14:50:00|5261.7|5258.9|5242.6|5239.8|5264.1|5261.3|5242.6|5239.8|3873
1583333700000|2020-03-04 14:55:00|5242.5|5239.7|5244.4|5241.6|5252.4|5249.6|5238.4|5235.6|1560
1583334000000|2020-03-04 15:00:00|5245.2|5242.4|5245.4|5242.6|5264.4|5261.6|5241.6|5238.8|2956
1583334300000|2020-03-04 15:05:00|5244.6|5241.8|5243.8|5241|5256.9|5254.1|5238.6|5235.8|7762
1583334600000|2020-03-04 15:10:00|5243.4|5240.6|5238.2|5235.4|5246|5243.2|5234|5231.2|2483
1583334900000|2020-03-04 15:15:00|5237.7|5234.9|5247.2|5244.4|5250.2|5247.4|5233.1|5230.3|3696
1583335200000|2020-03-04 15:20:00|5246.8|5244|5259.1|5256.3|5283|5280.2|5243.3|5240.5|5569
1583335500000|2020-03-04 15:25:00|5259.3|5256.5|5255.5|5252.7|5263.4|5260.6|5242.2|5239.4|3809
1583335800000|2020-03-04 15:30:00|5255.9|5253.1|5234.6|5231.8|5278.5|5275.7|5234.2|5231.4|7650
1583336100000|2020-03-04 15:35:00|5234.2|5231.4|5248.2|5245.4|5259.1|5256.3|5233.8|5231|2383
1583336400000|2020-03-04 15:40:00|5248.1|5245.3|5252.6|5249.8|5257.4|5254.6|5244.2|5241.4|1569
1583336700000|2020-03-04 15:45:00|5253|5250.2|5230.2|5227.4|5255.1|5252.3|5227.8|5225|2437
1583337000000|2020-03-04 15:50:00|5230.4|5227.6|5223.7|5220.9|5233.2|5230.4|5219.8|5217|2859
1583337300000|2020-03-04 15:55:00|5223.3|5220.5|5211.3|5208.5|5228.2|5225.4|5211.3|5208.5|3199
1583337600000|2020-03-04 16:00:00|5212.2|5209.4|5215.3|5212.5|5227.3|5224.5|5211.2|5208.4|1465
1583337900000|2020-03-04 16:05:00|5216.1|5213.3|5222.3|5219.5|5223.6|5220.8|5208.3|5205.5|1920
1583338200000|2020-03-04 16:10:00|5221.3|5218.5|5216.2|5213.4|5225.6|5222.8|5212.4|5209.6|1687
1583338500000|2020-03-04 16:15:00|5217.2|5214.4|5207.2|5204.4|5221.2|5218.4|5205.2|5202.4|2102
1583338800000|2020-03-04 16:20:00|5207.7|5204.9|5194.3|5191.5|5211.1|5208.3|5184.3|5181.5|7917
1583339100000|2020-03-04 16:25:00|5194.4|5191.6|5174.8|5172|5201.3|5198.5|5167.3|5164.5|6666
1583339400000|2020-03-04 16:30:00|5174.4|5171.6|5167.5|5164.7|5182.1|5179.3|5143.4|5140.6|8066
1583339700000|2020-03-04 16:35:00|5167.6|5164.8|5171.3|5168.5|5176.2|5173.4|5156|5153.2|2355
1583340000000|2020-03-04 16:40:00|5170.7|5167.9|5166.4|5163.6|5178.1|5175.3|5160.4|5157.6|1372
1583340300000|2020-03-04 16:45:00|5167.2|5164.4|5133.5|5130.7|5168.7|5165.9|5130.2|5127.4|4395
1583340600000|2020-03-04 16:50:00|5133.4|5130.6|5115.2|5112.4|5143.6|5140.8|5114.1|5111.3|8705
1583340900000|2020-03-04 16:55:00|5114.1|5111.3|5128.1|5125.3|5131.1|5128.3|5111.1|5108.3|2426
1583341200000|2020-03-04 17:00:00|5128|5125.2|5143.2|5140.4|5151|5148.2|5125.1|5122.3|4242
1583341500000|2020-03-04 17:05:00|5142.8|5140|5138.5|5135.7|5149.2|5146.4|5130|5127.2|1471
1583341800000|2020-03-04 17:10:00|5138.4|5135.6|5128.2|5125.4|5147.8|5145|5125.2|5122.4|3479
1583342100000|2020-03-04 17:15:00|5128.6|5125.8|5116.1|5113.3|5133.6|5130.8|5107.7|5104.9|2170
1583342400000|2020-03-04 17:20:00|5115.6|5112.8|5141.7|5138.9|5142.2|5139.4|5115.6|5112.8|2792
1583342700000|2020-03-04 17:25:00|5142.2|5139.4|5158|5155.2|5160.5|5157.7|5139.1|5136.3|2343
1583343000000|2020-03-04 17:30:00|5158.1|5155.3|5162.6|5159.8|5167.1|5164.3|5158.1|5155.3|2042
1583343300000|2020-03-04 17:35:00|5163|5160.2|5163.5|5160.7|5169.1|5166.3|5158.2|5155.4|2117
1583343600000|2020-03-04 17:40:00|5163.6|5160.8|5163.5|5160.7|5168.1|5165.3|5153.2|5150.4|1549
1583343900000|2020-03-04 17:45:00|5163.9|5161.1|5167.5|5164.7|5180.8|5178|5160.5|5157.7|1794
1583344200000|2020-03-04 17:50:00|5167.9|5165.1|5171.1|5168.3|5180.9|5178.1|5165.9|5163.1|1091
1583344500000|2020-03-04 17:55:00|5171.5|5168.7|5169.2|5166.4|5172.1|5169.3|5164.1|5161.3|924
1583344800000|2020-03-04 18:00:00|5169.6|5166.8|5173.6|5170.8|5180.2|5177.4|5167.2|5164.4|2017
1583345100000|2020-03-04 18:05:00|5173.7|5170.9|5180.7|5177.9|5184.1|5181.3|5173.7|5170.9|1232
1583345400000|2020-03-04 18:10:00|5181.1|5178.3|5181.1|5178.3|5183.1|5180.3|5170.7|5167.9|1044
1583345700000|2020-03-04 18:15:00|5181.5|5178.7|5187.2|5184.4|5189.1|5186.3|5177.1|5174.3|1170
1583346000000|2020-03-04 18:20:00|5187.1|5184.3|5186.1|5183.3|5194.4|5191.6|5181.2|5178.4|1969
1583346300000|2020-03-04 18:25:00|5185.6|5182.8|5173.2|5170.4|5189.1|5186.3|5168.2|5165.4|1477
1583346600000|2020-03-04 18:30:00|5173.1|5170.3|5173.1|5170.3|5175.6|5172.8|5166.2|5163.4|1471
1583346900000|2020-03-04 18:35:00|5173.7|5170.9|5152.1|5149.3|5177.1|5174.3|5151.7|5148.9|1460
1583347200000|2020-03-04 18:40:00|5152.9|5150.1|5148.6|5145.8|5156.3|5153.5|5146.4|5143.6|2117
1583347500000|2020-03-04 18:45:00|5148.1|5145.3|5150.7|5147.9|5160.3|5157.5|5145.6|5142.8|2531
1583347800000|2020-03-04 18:50:00|5150.8|5148|5159.9|5157.1|5159.9|5157.1|5150.8|5148|996
1583348100000|2020-03-04 18:55:00|5160.8|5158|5145.2|5142.4|5162.8|5160|5143.7|5140.9|2025
1583348400000|2020-03-04 19:00:00|5144.7|5141.9|5139|5136.2|5150.6|5147.8|5133.8|5131|1770
1583348700000|2020-03-04 19:05:00|5138.6|5135.8|5132.8|5130|5141.7|5138.9|5130.8|5128|1074
1583349000000|2020-03-04 19:10:00|5131.8|5129|5134.6|5131.8|5135.5|5132.7|5124.2|5121.4|1639
1583349300000|2020-03-04 19:15:00|5134.1|5131.3|5135.6|5132.8|5143.5|5140.7|5131.7|5128.9|2680
1583349600000|2020-03-04 19:20:00|5135.5|5132.7|5148.9|5146.1|5156|5153.2|5132.6|5129.8|2954
1583349900000|2020-03-04 19:25:00|5149|5146.2|5117.7|5114.9|5154.9|5152.1|5109.7|5106.9|13070
1583350200000|2020-03-04 19:30:00|5118.1|5115.3|5131.2|5128.4|5135.2|5132.4|5112.5|5109.7|2884
1583350500000|2020-03-04 19:35:00|5131.3|5128.5|5131.7|5128.9|5133.2|5130.4|5123.1|5120.3|853
1583350800000|2020-03-04 19:40:00|5132.2|5129.4|5130.8|5128|5133.2|5130.4|5126.8|5124|581
1583351100000|2020-03-04 19:45:00|5131.2|5128.4|5133.2|5130.4|5134.3|5131.5|5127.2|5124.4|506
1583351400000|2020-03-04 19:50:00|5133.3|5130.5|5128.4|5125.6|5135.3|5132.5|5128.4|5125.6|412
1583351700000|2020-03-04 19:55:00|5129.3|5126.5|5137.9|5135.1|5140.4|5137.6|5129|5126.2|758
1583352000000|2020-03-04 20:00:00|5138|5135.2|5145.8|5143|5148.4|5145.6|5137.1|5134.3|693
1583352300000|2020-03-04 20:05:00|5145.4|5142.6|5152.8|5150|5154.2|5151.4|5144.3|5141.5|1032
1583352600000|2020-03-04 20:10:00|5153.2|5150.4|5149.7|5146.9|5154.3|5151.5|5146.3|5143.5|304
1583352900000|2020-03-04 20:15:00|5149.8|5147|5152.1|5149.3|5152.2|5149.4|5144.8|5142|641
1583353200000|2020-03-04 20:20:00|5151.6|5148.8|5154.1|5151.3|5155.1|5152.3|5150.6|5147.8|529
1583353500000|2020-03-04 20:25:00|5154.6|5151.8|5160.5|5157.7|5160.5|5157.7|5153.7|5150.9|323
1583353800000|2020-03-04 20:30:00|5160|5157.2|5161.1|5158.3|5164|5161.2|5159|5156.2|531
1583354100000|2020-03-04 20:35:00|5161.6|5158.8|5160.6|5157.8|5162.6|5159.8|5154.2|5151.4|297
1583354400000|2020-03-04 20:40:00|5161|5158.2|5153.9|5151.1|5161|5158.2|5153|5150.2|471
1583354700000|2020-03-04 20:45:00|5153.5|5150.7|5150|5147.2|5154.4|5151.6|5148|5145.2|301
1583355000000|2020-03-04 20:50:00|5150.4|5147.6|5153.1|5150.3|5159.4|5156.6|5150.4|5147.6|326
1583355300000|2020-03-04 20:55:00|5153.9|5151.1|5148.5|5145.7|5155.5|5152.7|5144.1|5141.3|380
1583355600000|2020-03-04 21:00:00|5148.6|5145.8|5157|5154.2|5158|5155.2|5145.7|5142.9|306
1583355900000|2020-03-04 21:05:00|5157.5|5154.7|5151.1|5148.3|5159|5156.2|5151|5148.2|333
1583356200000|2020-03-04 21:10:00|5151|5148.2|5158.1|5155.3|5160.1|5157.3|5150.2|5147.4|385
1583356500000|2020-03-04 21:15:00|5158|5155.2|5163.6|5160.8|5163.6|5160.8|5156.6|5153.8|153
1583356800000|2020-03-04 21:20:00|5164.1|5161.3|5164.1|5161.3|5166|5163.2|5163.1|5160.3|27
1583357100000|2020-03-04 21:25:00|5163.3|5160.5|5162.2|5159.4|5163.3|5160.5|5158.6|5155.8|143
1583357400000|2020-03-04 21:30:00|5162.1|5159.3|5160.1|5157.3|5162.1|5159.3|5159.1|5156.3|53
1583357700000|2020-03-04 21:35:00|5160.2|5157.4|5163|5160.2|5163|5160.2|5160|5157.2|32
1583358000000|2020-03-04 21:40:00|5163.4|5160.6|5165.4|5162.6|5165.5|5162.7|5162.1|5159.3|87
1583358300000|2020-03-04 21:45:00|5165|5162.2|5164|5161.2|5165.4|5162.6|5163|5160.2|73
1583358600000|2020-03-04 21:50:00|5163.9|5161.1|5165.4|5162.6|5166.4|5163.6|5163.9|5161.1|97
1583358900000|2020-03-04 21:55:00|5165.8|5163|5164.3|5161.5|5168|5165.2|5163.4|5160.4|396
1583359200000|2020-03-04 22:00:00|5163.5|5160.7|5172.6|5169.8|5172.6|5169.8|5163|5158|37
1583359500000|2020-03-04 22:05:00|5172.7|5166.7|5173|5167|5175.6|5172.8|5172.6|5166.7|132
1583359800000|2020-03-04 22:10:00|5168.6|5164.6|5171.5|5165.5|5173|5167|5168.6|5164.6|45
1583360100000|2020-03-04 22:15:00|5172|5166|5171.5|5165.5|5172|5166|5171.5|5165.5|5
1583360700000|2020-03-04 22:25:00|5167.5|5164.7|5162.5|5159.7|5169.6|5166.8|5162.5|5159.7|10
1583361000000|2020-03-04 22:30:00|5162.7|5158.7|5162.6|5158.6|5162.7|5159.7|5161|5158.2|82
1583361300000|2020-03-04 22:35:00|5162.5|5159.7|5163.2|5157.2|5163.2|5159.7|5162.5|5157.2|4
1583361600000|2020-03-04 22:40:00|5162.4|5156.4|5162.1|5156.1|5162.4|5156.4|5162.1|5156.1|0
1583361900000|2020-03-04 22:45:00|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|2
1583362200000|2020-03-04 22:50:00|5162|5156|5162.1|5156.1|5162.1|5156.1|5162|5156|2
1583362500000|2020-03-04 22:55:00|5156.6|5152.6|5154.5|5151.7|5156.6|5152.6|5154.5|5151.7|15
1583370000000|2020-03-05 01:00:00|5169.2|5166.4|5200.2|5197.4|5203.1|5200.3|5169.1|5166.3|1543
1583370300000|2020-03-05 01:05:00|5201.2|5198.4|5192.2|5189.4|5201.2|5198.4|5186.3|5183.5|1021
1583370600000|2020-03-05 01:10:00|5192.1|5189.3|5193.1|5190.3|5197.5|5194.7|5186.6|5183.8|1165
1583370900000|2020-03-05 01:15:00|5192.7|5189.9|5190.2|5187.4|5193.1|5190.3|5186.2|5183.4|190
1583371200000|2020-03-05 01:20:00|5190.1|5187.3|5195.1|5192.3|5199.1|5196.3|5190.1|5187.3|161
1583371500000|2020-03-05 01:25:00|5195.2|5192.4|5203|5200.2|5204|5201.2|5191.7|5188.9|392
1583371800000|2020-03-05 01:30:00|5203.1|5200.3|5194.7|5191.9|5204.9|5202.1|5194.2|5191.4|345
1583372100000|2020-03-05 01:35:00|5195.1|5192.3|5196.3|5193.5|5199.1|5196.3|5192.7|5189.9|198
1583372400000|2020-03-05 01:40:00|5196.2|5193.4|5193.1|5190.3|5197.7|5194.9|5192.7|5189.9|110
1583372700000|2020-03-05 01:45:00|5192.7|5189.9|5191.2|5188.4|5194.1|5191.3|5189.1|5186.3|97
1583373000000|2020-03-05 01:50:00|5191.6|5188.8|5195.1|5192.3|5196.1|5193.3|5189.1|5186.3|151
1583373300000|2020-03-05 01:55:00|5195|5192.2|5196.2|5193.4|5197.1|5194.3|5192.2|5189.4|176
1583373600000|2020-03-05 02:00:00|5196.1|5193.3|5194.1|5191.3|5198.1|5195.3|5193.1|5190.3|123
1583373900000|2020-03-05 02:05:00|5194|5191.2|5192.9|5190.1|5194.9|5192.1|5192.9|5190.1|187
1583374200000|2020-03-05 02:10:00|5192.5|5189.7|5193.9|5191.1|5196.9|5194.1|5191.8|5189|274
1583374500000|2020-03-05 02:15:00|5193.1|5190.3|5193.9|5191.1|5194.3|5191.5|5192.9|5190.1|94
1583374800000|2020-03-05 02:20:00|5193.7|5190.9|5197.5|5194.7|5200.4|5197.6|5192.4|5189.6|399
1583375100000|2020-03-05 02:25:00|5197.9|5195.1|5198.5|5195.7|5200.9|5198.1|5196.6|5193.8|180
1583375400000|2020-03-05 02:30:00|5199|5196.2|5198.5|5195.7|5200|5197.2|5195|5192.2|225
1583375700000|2020-03-05 02:35:00|5198.9|5196.1|5194|5191.2|5198.9|5196.1|5193|5190.2|183
1583376000000|2020-03-05 02:40:00|5192.5|5189.7|5185.9|5183.1|5192.5|5189.7|5181.5|5178.7|246
1583376300000|2020-03-05 02:45:00|5186.3|5183.5|5191.9|5189.1|5192.9|5190.1|5185.9|5183.1|35
1583376600000|2020-03-05 02:50:00|5191.5|5188.7|5190.9|5188.1|5192.5|5189.7|5187|5184.2|289
1583376900000|2020-03-05 02:55:00|5191|5188.2|5193.5|5190.7|5193.9|5191.1|5187.9|5185.1|62
1583377200000|2020-03-05 03:00:00|5193.9|5191.1|5193.3|5190.5|5195.3|5192.5|5191.4|5188.6|82
1583377500000|2020-03-05 03:05:00|5192.9|5190.1|5189.7|5186.9|5196.7|5193.9|5189.7|5186.9|79
1583377800000|2020-03-05 03:10:00|5190.2|5187.4|5187.6|5184.8|5191.7|5188.9|5186.7|5183.9|121
1583378100000|2020-03-05 03:15:00|5187.2|5184.4|5189.2|5186.4|5193.1|5190.3|5185.7|5182.9|312
1583378400000|2020-03-05 03:20:00|5188.9|5186.1|5192.1|5189.3|5194.1|5191.3|5187.2|5184.4|194
1583378700000|2020-03-05 03:25:00|5192.5|5189.7|5197.3|5194.5|5201.3|5198.5|5189.3|5186.5|518
1583379000000|2020-03-05 03:30:00|5197.7|5194.9|5195.7|5192.9|5197.7|5194.9|5193.8|5191|21
1583379300000|2020-03-05 03:35:00|5194.9|5192.1|5196.7|5193.9|5198.8|5196|5192.8|5190|59
1583379600000|2020-03-05 03:40:00|5197.5|5194.7|5192.8|5190|5197.8|5195|5191.9|5189.1|170
1583379900000|2020-03-05 03:45:00|5193|5190.2|5190.5|5187.7|5194|5191.2|5190.5|5187.7|22
1583380200000|2020-03-05 03:50:00|5190.9|5188.1|5187.9|5185.1|5190.9|5188.1|5186|5183.2|71
1583380500000|2020-03-05 03:55:00|5187.5|5184.7|5187|5184.2|5188.4|5185.6|5187|5184.2|20
1583380800000|2020-03-05 04:00:00|5188.2|5185.4|5190.8|5188|5191.7|5188.9|5187|5184.2|153
1583381100000|2020-03-05 04:05:00|5190.4|5187.6|5183.1|5180.3|5190.7|5187.9|5179.2|5176.4|303
1583381400000|2020-03-05 04:10:00|5183.2|5180.4|5184.2|5181.4|5186.1|5183.3|5182.7|5179.9|35
1583381700000|2020-03-05 04:15:00|5183.8|5181|5185.7|5182.9|5187.2|5184.4|5183.3|5180.5|323
1583382000000|2020-03-05 04:20:00|5186.2|5183.4|5186.8|5184|5187.7|5184.9|5184.8|5182|15
1583382300000|2020-03-05 04:25:00|5186.3|5183.5|5184.3|5181.5|5186.7|5183.9|5184.3|5181.5|19
1583382600000|2020-03-05 04:30:00|5184.7|5181.9|5184.3|5181.5|5186.2|5183.4|5183.8|5181|9
1583382900000|2020-03-05 04:35:00|5183.7|5180.9|5185.3|5182.5|5186.3|5183.5|5183.7|5180.9|7
1583383200000|2020-03-05 04:40:00|5184.9|5182.1|5183.3|5180.5|5184.9|5182.1|5181.8|5179|20
1583383500000|2020-03-05 04:45:00|5183.7|5180.9|5185.7|5182.9|5185.7|5182.9|5183.3|5180.5|21
1583383800000|2020-03-05 04:50:00|5184.8|5182|5182.7|5179.9|5184.8|5182|5180.3|5177.5|49
1583384100000|2020-03-05 04:55:00|5181.7|5178.9|5178.3|5175.5|5181.7|5178.9|5177.3|5174.5|20
1583384400000|2020-03-05 05:00:00|5178.8|5176|5177.8|5175|5181.8|5179|5176.3|5173.5|70
1583384700000|2020-03-05 05:05:00|5178.3|5175.5|5179.8|5177|5180.8|5178|5177.3|5174.5|29
1583385000000|2020-03-05 05:10:00|5180.2|5177.4|5187.3|5184.5|5187.8|5185|5179.8|5177|18
1583385300000|2020-03-05 05:15:00|5186.9|5184.1|5189.8|5187|5190.2|5187.4|5186.4|5183.6|28
1583385600000|2020-03-05 05:20:00|5188.9|5186.1|5192.2|5189.4|5192.7|5189.9|5187.4|5184.6|37
1583385900000|2020-03-05 05:25:00|5192.7|5189.9|5193.3|5190.5|5193.7|5190.9|5189.8|5187|25
1583386200000|2020-03-05 05:30:00|5193.2|5190.4|5198.8|5196|5198.8|5196|5191.4|5188.6|171
1583386500000|2020-03-05 05:35:00|5198.9|5196.1|5201.2|5198.4|5205.8|5203|5197.8|5195|253
1583386800000|2020-03-05 05:40:00|5201.3|5198.5|5197.7|5194.9|5201.9|5199.1|5194.7|5191.9|329
1583387100000|2020-03-05 05:45:00|5196.7|5193.9|5201.9|5199.1|5202.4|5199.6|5196.2|5193.4|81
1583387400000|2020-03-05 05:50:00|5201.8|5199|5203.8|5201|5204.9|5202.1|5201.8|5199|624
1583387700000|2020-03-05 05:55:00|5203.7|5200.9|5200.9|5198.1|5204.8|5202|5198.9|5196.1|96
1583388000000|2020-03-05 06:00:00|5198.9|5196.1|5196.9|5194.1|5198.9|5196.1|5193.4|5190.6|181
1583388300000|2020-03-05 06:05:00|5197.9|5195.1|5197.9|5195.1|5200.9|5198.1|5197|5194.2|210
1583388600000|2020-03-05 06:10:00|5198|5195.2|5196.6|5193.8|5198.9|5196.1|5195.1|5192.3|395
1583388900000|2020-03-05 06:15:00|5196.5|5193.7|5200|5197.2|5201|5198.2|5193.5|5190.7|324
1583389200000|2020-03-05 06:20:00|5199.1|5196.3|5197.5|5194.7|5200|5197.2|5193|5190.2|305
1583389500000|2020-03-05 06:25:00|5198.1|5195.3|5196.1|5193.3|5200|5197.2|5195.1|5192.3|179
1583389800000|2020-03-05 06:30:00|5195.1|5192.3|5197|5194.2|5199.6|5196.8|5195.1|5192.3|208
1583390100000|2020-03-05 06:35:00|5198|5195.2|5197|5194.2|5200|5197.2|5195.5|5192.7|204
1583390400000|2020-03-05 06:40:00|5197.4|5194.6|5197|5194.2|5199|5196.2|5196.4|5193.6|297
1583390700000|2020-03-05 06:45:00|5196.6|5193.8|5194|5191.2|5197.9|5195.1|5191.1|5188.3|268
1583391000000|2020-03-05 06:50:00|5194.4|5191.6|5190|5187.2|5196.8|5194|5190|5187.2|327
1583391300000|2020-03-05 06:55:00|5189.9|5187.1|5187.8|5185|5190.8|5188|5185.9|5183.1|247
1583391600000|2020-03-05 07:00:00|5187|5184.2|5184|5181.2|5187.4|5184.6|5178|5175.2|377
1583391900000|2020-03-05 07:05:00|5183.2|5180.4|5170|5167.2|5183.2|5180.4|5169.1|5166.3|496
1583392200000|2020-03-05 07:10:00|5169.6|5166.8|5165.1|5162.3|5171.1|5168.3|5158.1|5155.3|1468
1583392500000|2020-03-05 07:15:00|5164.2|5161.4|5163|5160.2|5166.1|5163.3|5160.3|5157.5|839
1583392800000|2020-03-05 07:20:00|5162.2|5159.4|5165|5162.2|5166|5163.2|5159.1|5156.3|372
1583393100000|2020-03-05 07:25:00|5164.2|5161.4|5161|5158.2|5164.2|5161.4|5158.9|5156.1|270
1583393400000|2020-03-05 07:30:00|5160.6|5157.8|5161|5158.2|5163|5160.2|5158.9|5156.1|594
1583393700000|2020-03-05 07:35:00|5160.9|5158.1|5156.9|5154.1|5160.9|5158.1|5154.1|5151.3|574
1583394000000|2020-03-05 07:40:00|5157.4|5154.6|5156.4|5153.6|5161.4|5158.6|5154|5151.2|476
1583394300000|2020-03-05 07:45:00|5156|5153.2|5159.8|5157|5162.9|5160.1|5156|5153.2|457
1583394600000|2020-03-05 07:50:00|5159.9|5157.1|5159.4|5156.6|5164.9|5162.1|5158|5155.2|413
1583394900000|2020-03-05 07:55:00|5159|5156.2|5157.7|5154.9|5159.9|5157.1|5150.1|5147.3|920
1583395200000|2020-03-05 08:00:00|5157.8|5155|5144.8|5142|5157.8|5155|5143.4|5140.6|981
1583395500000|2020-03-05 08:05:00|5143.9|5141.1|5152.8|5150|5153.8|5151|5139.9|5137.1|891
1583395800000|2020-03-05 08:10:00|5152.3|5149.5|5143.8|5141|5152.7|5149.9|5143.8|5141|677
1583396100000|2020-03-05 08:15:00|5144.8|5142|5141.6|5138.8|5149.1|5146.3|5140.3|5137.5|1712
1583396400000|2020-03-05 08:20:00|5141.7|5138.9|5128.7|5125.9|5142.6|5139.8|5126.9|5124.1|1652
1583396700000|2020-03-05 08:25:00|5129.1|5126.3|5145.6|5142.8|5147.3|5144.5|5127.9|5125.1|5074
1583397000000|2020-03-05 08:30:00|5145.7|5142.9|5150.7|5147.9|5154.7|5151.9|5137.8|5135|3668
1583397300000|2020-03-05 08:35:00|5150.8|5148|5141.5|5138.7|5158.7|5155.9|5138.1|5135.3|2438
1583397600000|2020-03-05 08:40:00|5141.1|5138.3|5141.4|5138.6|5150|5147.2|5140.1|5137.3|561
1583397900000|2020-03-05 08:45:00|5141.5|5138.7|5139|5136.2|5150.9|5148.1|5138|5135.2|889
1583398200000|2020-03-05 08:50:00|5139.1|5136.3|5149|5146.2|5151.9|5149.1|5138|5135.2|931
1583398500000|2020-03-05 08:55:00|5149.9|5147.1|5136.9|5134.1|5150|5147.2|5136.9|5134.1|723
1583398800000|2020-03-05 09:00:00|5137|5134.2|5133|5130.2|5139|5136.2|5129.1|5126.3|1183
1583399100000|2020-03-05 09:05:00|5133.1|5130.3|5121.4|5118.6|5135.1|5132.3|5120.4|5117.6|4199
1583399400000|2020-03-05 09:10:00|5121.5|5118.7|5120.6|5117.8|5123.6|5120.8|5114.6|5111.8|1833
1583399700000|2020-03-05 09:15:00|5120.7|5117.9|5122.6|5119.8|5125.5|5122.7|5118.6|5115.8|831
1583400000000|2020-03-05 09:20:00|5122.5|5119.7|5126.5|5123.7|5128.4|5125.6|5116.7|5113.9|833
1583400300000|2020-03-05 09:25:00|5126.4|5123.6|5126.1|5123.3|5132.4|5129.6|5123.5|5120.7|841
1583400600000|2020-03-05 09:30:00|5126|5123.2|5127.2|5124.4|5135.6|5132.8|5124.7|5121.9|571
1583400900000|2020-03-05 09:35:00|5127.6|5124.8|5128.6|5125.8|5138.1|5134.9|5125.4|5122.6|634
1583401200000|2020-03-05 09:40:00|5127.8|5125|5126.4|5123.6|5131.4|5128.6|5125.6|5122.8|399
1583401500000|2020-03-05 09:45:00|5125.6|5122.8|5121.5|5118.7|5130.4|5127.6|5117.4|5114.6|1006
1583401800000|2020-03-05 09:50:00|5121.2|5118.4|5123.6|5120.8|5126.6|5123.8|5119|5116.2|536
1583402100000|2020-03-05 09:55:00|5123.5|5120.7|5104|5101.2|5124|5121.2|5102.9|5100.1|3943
1583402400000|2020-03-05 10:00:00|5104.5|5101.7|5108.3|5105.5|5109.2|5106.4|5096.8|5094|2170
1583402700000|2020-03-05 10:05:00|5108.2|5105.4|5090.8|5088|5109.2|5106.4|5086.4|5083.6|2616
1583403000000|2020-03-05 10:10:00|5091.2|5088.4|5080.3|5077.5|5095.8|5093|5078.6|5075.8|3105
1583403300000|2020-03-05 10:15:00|5080.7|5077.9|5086.9|5084.1|5091.8|5089|5080.3|5077.5|1437
1583403600000|2020-03-05 10:20:00|5086.8|5084|5078.6|5075.8|5086.8|5084|5071.5|5068.7|2312
1583403900000|2020-03-05 10:25:00|5078.4|5075.6|5075.6|5072.8|5080.3|5077.5|5071.4|5068.6|1368
1583404200000|2020-03-05 10:30:00|5075.2|5072.4|5078.1|5075.3|5082.9|5080.1|5072.1|5069.3|1550
1583404500000|2020-03-05 10:35:00|5078|5075.2|5084.8|5082|5086.4|5083.6|5075.6|5072.8|1376
1583404800000|2020-03-05 10:40:00|5084.4|5081.6|5086.3|5083.5|5090.5|5087.7|5079.9|5077.1|1234
1583405100000|2020-03-05 10:45:00|5085.8|5083|5093.2|5090.4|5098|5095.2|5083.4|5080.6|1427
1583405400000|2020-03-05 10:50:00|5093.3|5090.5|5092.1|5089.3|5098.3|5095.5|5090.3|5087.5|1310
1583405700000|2020-03-05 10:55:00|5091.6|5088.8|5096.9|5094.1|5100.7|5097.9|5091.1|5088.3|1083
1583406000000|2020-03-05 11:00:00|5096.8|5094|5100.8|5098|5102.8|5100|5096.8|5094|667
1583406300000|2020-03-05 11:05:00|5101.6|5098.8|5149.8|5147|5187.3|5184.5|5098.9|5096.1|12357
1583406600000|2020-03-05 11:10:00|5150.2|5147.4|5137|5134.2|5152.3|5149.5|5119.6|5116.8|6306
1583406900000|2020-03-05 11:15:00|5138|5135.2|5158.1|5155.3|5167.4|5164.6|5137.5|5134.7|4101
1583407200000|2020-03-05 11:20:00|5158.2|5155.4|5144.7|5141.9|5167|5164.2|5143.6|5140.8|3443
1583407500000|2020-03-05 11:25:00|5145.1|5142.3|5138.7|5135.9|5155.1|5152.3|5137.6|5134.4|2436
1583407800000|2020-03-05 11:30:00|5138.3|5135.5|5131.7|5128.9|5147.6|5144.8|5123.9|5121.1|2992
1583408100000|2020-03-05 11:35:00|5131.8|5129|5123.3|5120.5|5132.7|5129.9|5114.2|5111.4|1697
1583408400000|2020-03-05 11:40:00|5123.1|5120.3|5113.6|5110.8|5124.1|5121.3|5099.7|5096.9|2390
1583408700000|2020-03-05 11:45:00|5113.8|5111|5114|5111.2|5121.9|5119.1|5111.7|5108.9|1119
1583409000000|2020-03-05 11:50:00|5113.9|5111.1|5104.9|5102.1|5117.9|5115.1|5098.9|5096.1|1964
1583409300000|2020-03-05 11:55:00|5104.5|5101.7|5106|5103.2|5107.5|5104.7|5091.6|5088.8|1053
1583409600000|2020-03-05 12:00:00|5106.1|5103.3|5117.8|5115|5120.9|5118.1|5105|5102.2|2402
1583409900000|2020-03-05 12:05:00|5117.9|5115.1|5121.9|5119.1|5124.5|5121.7|5115.3|5112.5|828
1583410200000|2020-03-05 12:10:00|5121.5|5118.7|5130.7|5127.9|5130.7|5127.9|5118.3|5115.5|597
1583410500000|2020-03-05 12:15:00|5131.1|5128.3|5131.3|5128.5|5140.2|5137.4|5128.7|5125.9|1340
1583410800000|2020-03-05 12:20:00|5130.9|5128.1|5124.9|5122.1|5133.3|5130.5|5119.9|5117.1|867
1583411100000|2020-03-05 12:25:00|5125.7|5122.9|5130.9|5128.1|5131.3|5128.5|5122|5119.2|235
1583411400000|2020-03-05 12:30:00|5130.1|5127.3|5124.9|5122.1|5131.9|5129.1|5120.5|5117.7|675
1583411700000|2020-03-05 12:35:00|5125|5122.2|5110|5107.2|5126.4|5123.6|5105.9|5103.1|1485
1583412000000|2020-03-05 12:40:00|5109.9|5107.1|5122|5119.2|5122.5|5119.2|5107.9|5105.1|853
1583412300000|2020-03-05 12:45:00|5121.6|5118.8|5116|5113.2|5129.3|5126.5|5116|5113.2|607
1583412600000|2020-03-05 12:50:00|5115.5|5112.7|5140.3|5137.5|5153.7|5150.9|5109.5|5106.7|3173
1583412900000|2020-03-05 12:55:00|5140.8|5138|5127.9|5125.1|5143.9|5141.1|5127.7|5124.9|1838
1583413200000|2020-03-05 13:00:00|5127.7|5124.9|5128.7|5125.9|5134.7|5131.9|5116.9|5114.1|1414
1583413500000|2020-03-05 13:05:00|5128.8|5126|5134.7|5131.9|5141.6|5138.8|5124.3|5121.5|823
1583413800000|2020-03-05 13:10:00|5135.1|5132.3|5136.4|5133.6|5140.2|5137.4|5129.8|5127|1111
1583414100000|2020-03-05 13:15:00|5136.5|5133.7|5119.4|5116.6|5136.9|5134.1|5118.9|5116.1|809
1583414400000|2020-03-05 13:20:00|5119.5|5116.7|5092.3|5089.5|5120|5117.2|5086.4|5083.6|3691
1583414700000|2020-03-05 13:25:00|5092.5|5089.7|5082.5|5079.7|5094.4|5091.6|5073.8|5071|2694
1583415000000|2020-03-05 13:30:00|5081.5|5078.7|5077.6|5074.8|5083.6|5080.8|5072.8|5070|1499
1583415300000|2020-03-05 13:35:00|5077.2|5074.4|5087.1|5084.3|5088.2|5085.4|5073.6|5070.8|1445
1583415600000|2020-03-05 13:40:00|5086.7|5083.9|5089.1|5086.3|5092.4|5089.6|5080.7|5077.9|1480
1583415900000|2020-03-05 13:45:00|5089.2|5086.4|5088.7|5085.9|5095.3|5092.5|5085.3|5082.5|1204
1583416200000|2020-03-05 13:50:00|5089.1|5086.3|5080.1|5077.3|5094.5|5091.7|5074.8|5072|3198
1583416500000|2020-03-05 13:55:00|5080.7|5077.9|5069.3|5066.5|5086.2|5083.4|5066.8|5064|1338
1583416800000|2020-03-05 14:00:00|5068.8|5066|5093.7|5090.9|5096.6|5093.8|5061.8|5059|5389
1583417100000|2020-03-05 14:05:00|5094.5|5091.7|5103.4|5100.6|5112.5|5109.7|5084.7|5081.9|2179
1583417400000|2020-03-05 14:10:00|5103.5|5100.7|5100.7|5097.9|5117.6|5114.8|5100.6|5097.8|1640
1583417700000|2020-03-05 14:15:00|5101.5|5098.7|5097.7|5094.9|5106.5|5103.7|5089.2|5086.4|1333
1583418000000|2020-03-05 14:20:00|5098.1|5095.3|5104.7|5101.9|5109.1|5106.3|5097.8|5095|603
1583418300000|2020-03-05 14:25:00|5105.1|5102.3|5110.5|5107.7|5112.1|5109.3|5099.2|5096.4|1075
1583418600000|2020-03-05 14:30:00|5111.3|5108.5|5104.5|5101.7|5114.5|5111.7|5095.6|5092.8|1739
1583418900000|2020-03-05 14:35:00|5104.6|5101.8|5095.6|5092.8|5115.5|5112.7|5094.7|5091.9|1813
1583419200000|2020-03-05 14:40:00|5095.8|5093|5093.7|5090.9|5098.7|5095.9|5075.8|5073|1924
1583419500000|2020-03-05 14:45:00|5093.6|5090.8|5080.8|5078|5104.7|5101.9|5080.7|5077.9|1497
1583419800000|2020-03-05 14:50:00|5080.7|5077.9|5097.2|5094.4|5101.2|5098.4|5071.3|5068.5|7036
1583420100000|2020-03-05 14:55:00|5098.4|5095.6|5084.3|5081.5|5101|5098.2|5076.5|5073.7|1832
1583420400000|2020-03-05 15:00:00|5084.4|5081.6|5076.4|5073.6|5089.3|5086.5|5076.4|5073.6|2600
1583420700000|2020-03-05 15:05:00|5076.5|5073.7|5076.1|5073.3|5084.4|5081.6|5071.5|5068.7|2593
1583421000000|2020-03-05 15:10:00|5076.2|5073.4|5080.6|5077.8|5086.6|5083.8|5072.6|5069.8|889
1583421300000|2020-03-05 15:15:00|5080.5|5077.7|5074.6|5071.8|5080.5|5077.7|5063.6|5060.8|1488
1583421600000|2020-03-05 15:20:00|5074.7|5071.9|5091.9|5089.1|5108.1|5105.3|5072.7|5069.9|3136
1583421900000|2020-03-05 15:25:00|5091.8|5089|5088.2|5085.4|5099.5|5096.7|5084.5|5081.7|1634
1583422200000|2020-03-05 15:30:00|5089|5086.2|5087.8|5085|5103.3|5100.5|5079.1|5076.3|3287
1583422500000|2020-03-05 15:35:00|5088|5085.2|5083.4|5080.6|5089|5086.2|5079.7|5076.9|1536
1583422800000|2020-03-05 15:40:00|5083.8|5081|5075.4|5072.6|5093.7|5090.9|5074.9|5072.1|1619
1583423100000|2020-03-05 15:45:00|5075.8|5073|5097|5094.2|5098.5|5095.7|5073.1|5070.3|1872
1583423400000|2020-03-05 15:50:00|5097.1|5094.3|5096.4|5093.6|5097.9|5095.1|5085.6|5082.8|869
1583423700000|2020-03-05 15:55:00|5096.5|5093.7|5097|5094.2|5104.7|5101.9|5093.1|5090.3|1577
1583424000000|2020-03-05 16:00:00|5097.1|5094.3|5107.8|5105|5112.8|5110|5092.1|5089.3|2153
1583424300000|2020-03-05 16:05:00|5107.9|5105.1|5123.5|5120.7|5129.5|5126.7|5104.8|5102|3686
1583424600000|2020-03-05 16:10:00|5123.6|5120.8|5137.4|5134.6|5138.2|5135.4|5113.5|5110.7|2690
1583424900000|2020-03-05 16:15:00|5138.2|5135.4|5121.4|5118.6|5138.2|5135.4|5119.9|5117.1|2834
1583425200000|2020-03-05 16:20:00|5121.5|5118.7|5108|5105.2|5124.9|5122.1|5105.5|5102.7|2047
1583425500000|2020-03-05 16:25:00|5107.9|5105.1|5128.3|5125.5|5135.4|5132.6|5105.5|5102.7|6722
1583425800000|2020-03-05 16:30:00|5127.6|5124.8|5101.5|5098.7|5129.1|5126.3|5100.5|5097.7|3478
1583426100000|2020-03-05 16:35:00|5101.4|5098.6|5093.6|5090.8|5104.8|5102|5090.6|5087.8|1785
1583426400000|2020-03-05 16:40:00|5093.1|5090.3|5089.2|5086.4|5099.6|5096.8|5087.2|5084.4|1388
1583426700000|2020-03-05 16:45:00|5088.7|5085.9|5088.7|5085.9|5096.6|5093.8|5085.2|5082.4|1202
1583427000000|2020-03-05 16:50:00|5089.5|5086.7|5084.6|5081.8|5093.6|5090.8|5079.7|5076.9|1061
1583427300000|2020-03-05 16:55:00|5083.8|5081|5087.7|5084.9|5088.5|5085.7|5077.7|5074.9|1109
1583427600000|2020-03-05 17:00:00|5086.7|5083.9|5102.6|5099.8|5107.6|5104.8|5085.7|5082.9|3471
1583427900000|2020-03-05 17:05:00|5102.7|5099.9|5097.8|5095|5102.7|5099.9|5090.8|5088|1580
1583428200000|2020-03-05 17:10:00|5097.7|5094.9|5100.6|5097.8|5104.6|5101.8|5094.7|5091.9|795
1583428500000|2020-03-05 17:15:00|5099.6|5096.8|5092.5|5089.7|5101.8|5099|5089.8|5087|1735
1583428800000|2020-03-05 17:20:00|5092.8|5090|5088|5085.2|5099|5096.2|5085.1|5082.3|1233
1583429100000|2020-03-05 17:25:00|5088.1|5085.3|5086.1|5083.3|5092.2|5089.4|5079.7|5076.9|1095
1583429400000|2020-03-05 17:30:00|5086.2|5083.4|5088.9|5086.1|5091.5|5088.7|5085.2|5082.4|1620
1583429700000|2020-03-05 17:35:00|5088.5|5085.7|5064.9|5062.1|5091.9|5089.1|5061.5|5058.7|2222
1583430000000|2020-03-05 17:40:00|5064.5|5061.7|5047.5|5044.7|5066.3|5063.5|5046.5|5043.7|3232
1583430300000|2020-03-05 17:45:00|5047.3|5044.5|5042.6|5039.8|5055.3|5052.5|5030.8|5028|4567
1583430600000|2020-03-05 17:50:00|5042.3|5039.5|5052.8|5050|5053.9|5051.1|5038.3|5035.5|2280
1583430900000|2020-03-05 17:55:00|5052.9|5050.1|5045|5042.2|5054|5051.2|5041.1|5038.3|1487
1583431200000|2020-03-05 18:00:00|5044.6|5041.8|5032|5029.2|5052.9|5050.1|5031.1|5028.3|1638
1583431500000|2020-03-05 18:05:00|5032.1|5029.3|5027.3|5024.5|5036.7|5033.9|5023.9|5021.1|1726
1583431800000|2020-03-05 18:10:00|5027.4|5024.6|5026.5|5023.7|5028.3|5025.5|5007.5|5004.7|3741
1583432100000|2020-03-05 18:15:00|5025.9|5023.1|5024.6|5021.8|5031.9|5029.1|5017.5|5014.7|1369
1583432400000|2020-03-05 18:20:00|5024.4|5021.6|5032.6|5029.8|5033|5030.2|5014.7|5011.9|1538
1583432700000|2020-03-05 18:25:00|5032.7|5029.9|5037.5|5034.7|5037.5|5034.7|5027.6|5024.8|1507
1583433000000|2020-03-05 18:30:00|5036.7|5033.9|5029.7|5026.9|5037.5|5034.7|5026.7|5023.9|1331
1583433300000|2020-03-05 18:35:00|5029.6|5026.8|5025.6|5022.8|5042.5|5039.7|5023.7|5020.9|2680
1583433600000|2020-03-05 18:40:00|5025.7|5022.9|5022|5019.2|5028.1|5025.3|5016.7|5013.9|1792
1583433900000|2020-03-05 18:45:00|5021.5|5018.7|5029.3|5026.5|5034.4|5031.6|5016.5|5013.7|1489
1583434200000|2020-03-05 18:50:00|5029.4|5026.6|5056|5053.2|5057.9|5055.1|5029.4|5026.6|3736
1583434500000|2020-03-05 18:55:00|5056.1|5053.3|5030.4|5027.6|5056.7|5053.9|5025.5|5022.7|2115
1583434800000|2020-03-05 19:00:00|5029.6|5026.8|5028.2|5025.4|5030.4|5027.6|5016|5013.2|2120
1583435100000|2020-03-05 19:05:00|5027.8|5025|5022.1|5019.3|5031.2|5028.4|5020|5017.2|1806
1583435400000|2020-03-05 19:10:00|5022.5|5019.7|5029.2|5026.4|5033.1|5030.3|5020.1|5017.3|931
1583435700000|2020-03-05 19:15:00|5030|5027.2|5025.2|5022.4|5035.7|5032.9|5022.3|5019.5|1933
1583436000000|2020-03-05 19:20:00|5026.1|5023.3|5022.7|5019.9|5041.2|5038.4|5022.6|5019.8|3005
1583436300000|2020-03-05 19:25:00|5023.1|5020.3|5004.4|5001.6|5024.2|5021.4|4999|4996.2|9864
1583436600000|2020-03-05 19:30:00|5004.5|5001.7|4996|4993.2|5007.5|5004.7|4993.5|4990.7|3881
1583436900000|2020-03-05 19:35:00|4995.6|4992.8|4998|4995.2|5002.6|4999.8|4995.5|4992.7|1701
1583437200000|2020-03-05 19:40:00|4997.6|4994.8|4994.9|4992.1|4998|4995.2|4992|4989.2|2010
1583437500000|2020-03-05 19:45:00|4994.5|4991.7|4995.7|4992.9|4996.6|4993.8|4983.9|4981.1|1958
1583437800000|2020-03-05 19:50:00|4995.2|4992.4|4991.8|4989|4998.1|4995.3|4991.8|4989|865
1583438100000|2020-03-05 19:55:00|4991.6|4988.8|4998.3|4995.5|4998.8|4996|4991.6|4988.8|531
1583438400000|2020-03-05 20:00:00|4998.6|4995.8|4999.5|4996.7|4999.5|4996.7|4991.8|4989|548
1583438700000|2020-03-05 20:05:00|4999|4996.2|5006|5003.2|5006.5|5003.7|4996.6|4993.8|832
1583439000000|2020-03-05 20:10:00|5005.7|5002.9|4994.7|4991.9|5011.4|5008.6|4993.2|4990.4|640
1583439300000|2020-03-05 20:15:00|4994.8|4992|4990.7|4987.9|4997.8|4995|4988.9|4986.1|393
1583439600000|2020-03-05 20:20:00|4990.3|4987.5|4980.7|4977.9|4992.7|4989.9|4980.7|4977.9|736
1583439900000|2020-03-05 20:25:00|4980.8|4978|4984.8|4982|4986.7|4983.9|4975.4|4972.6|890
1583440200000|2020-03-05 20:30:00|4984.7|4981.9|4995.6|4992.8|5000.9|4998.1|4983.8|4981|633
1583440500000|2020-03-05 20:35:00|4995.7|4992.9|4997.1|4994.3|5004.6|5001.8|4994.7|4991.9|358
1583440800000|2020-03-05 20:40:00|4997.6|4994.8|4993.2|4990.4|4998.1|4995.3|4987.3|4984.5|422
1583441100000|2020-03-05 20:45:00|4993.6|4990.8|4991.9|4989.1|4996.7|4993.9|4989.7|4986.9|140
1583441400000|2020-03-05 20:50:00|4991.8|4989|4995.3|4992.5|5000.7|4997.9|4990.3|4987.5|893
1583441700000|2020-03-05 20:55:00|4994.9|4992.1|5003.3|5000.5|5004.8|5002|4991.9|4989.1|382
1583442000000|2020-03-05 21:00:00|5002.9|5000.1|5004.8|5002|5005|5002.2|5000.5|4997.7|720
1583442300000|2020-03-05 21:05:00|5004.9|5002.1|5002.5|4999.7|5007.3|5004.5|5001|4998.2|297
1583442600000|2020-03-05 21:10:00|5002.9|5000.1|5002.9|5000.1|5002.9|5000.1|4998.9|4996.1|147
1583442900000|2020-03-05 21:15:00|5003|5000.2|5008.9|5006.1|5008.9|5006.1|5002.5|4999.7|94
1583443200000|2020-03-05 21:20:00|5008|5005.2|5003.4|5000.6|5012|5009.2|5002.5|4999.7|412
1583443500000|2020-03-05 21:25:00|5003.5|5000.7|5005.5|5002.7|5005.9|5003.1|5002.1|4999.3|70
1583443800000|2020-03-05 21:30:00|5005.1|5002.3|5009.9|5007.1|5009.9|5007.1|5002.9|5000.1|131
1583444100000|2020-03-05 21:35:00|5011.1|5008.3|5008.9|5006.1|5011.8|5009|5006.9|5004.1|110
1583444400000|2020-03-05 21:40:00|5009.3|5006.5|5010.9|5008.1|5011.9|5009.1|5006.5|5003.7|149
1583444700000|2020-03-05 21:45:00|5010.5|5007.7|5004.9|5002.1|5010.5|5007.7|5004.3|5001.5|137
1583445000000|2020-03-05 21:50:00|5004.8|5002|5008.5|5005.7|5009.8|5007|5003.3|5000.5|95
1583445300000|2020-03-05 21:55:00|5008.9|5006.1|5008.9|5006.1|5009.9|5007.1|5006.9|5004.1|235
1583445600000|2020-03-05 22:00:00|5008.5|5005.7|5006.9|5004.1|5010.2|5007.4|5006.9|5004.1|0
1583445900000|2020-03-05 22:05:00|5006.5|5003.7|5010.3|5007.5|5011.3|5008.5|5004|5001.2|0
1583446200000|2020-03-05 22:10:00|5010.4|5007.6|5013.4|5010.6|5014|5011.2|5010.4|5007.6|0
1583446500000|2020-03-05 22:15:00|5016.6|5010.6|5016.2|5010.2|5017|5011|5009.6|5006.8|48
1583446800000|2020-03-05 22:20:00|5015.7|5009.7|5015.8|5009.8|5016.2|5010.2|5015.7|5009.7|0
1583447100000|2020-03-05 22:25:00|5014.3|5008.3|5015.8|5009.8|5015.8|5009.8|5014.3|5008.3|0
1583448000000|2020-03-05 22:40:00|5017.2|5011.2|5016.2|5010.2|5017.2|5011.2|5015.8|5009.8|10
1583448600000|2020-03-05 22:50:00|5017.1|5011.1|5015.2|5009.2|5017.1|5011.1|5013.7|5007.7|26
1583448900000|2020-03-05 22:55:00|5017.8|5015|5021.9|5019.1|5022.2|5019.1|5017.4|5013|12
1583370000000|2020-03-05 01:00:00|5169.2|5166.4|5200.2|5197.4|5203.1|5200.3|5169.1|5166.3|1543
1583370300000|2020-03-05 01:05:00|5201.2|5198.4|5192.2|5189.4|5201.2|5198.4|5186.3|5183.5|1021
1583370600000|2020-03-05 01:10:00|5192.1|5189.3|5193.1|5190.3|5197.5|5194.7|5186.6|5183.8|1165
1583370900000|2020-03-05 01:15:00|5192.7|5189.9|5190.2|5187.4|5193.1|5190.3|5186.2|5183.4|190
1583371200000|2020-03-05 01:20:00|5190.1|5187.3|5195.1|5192.3|5199.1|5196.3|5190.1|5187.3|161
1583371500000|2020-03-05 01:25:00|5195.2|5192.4|5203|5200.2|5204|5201.2|5191.7|5188.9|392
1583371800000|2020-03-05 01:30:00|5203.1|5200.3|5194.7|5191.9|5204.9|5202.1|5194.2|5191.4|345
1583372100000|2020-03-05 01:35:00|5195.1|5192.3|5196.3|5193.5|5199.1|5196.3|5192.7|5189.9|198
1583372400000|2020-03-05 01:40:00|5196.2|5193.4|5193.1|5190.3|5197.7|5194.9|5192.7|5189.9|110
1583372700000|2020-03-05 01:45:00|5192.7|5189.9|5191.2|5188.4|5194.1|5191.3|5189.1|5186.3|97
1583373000000|2020-03-05 01:50:00|5191.6|5188.8|5195.1|5192.3|5196.1|5193.3|5189.1|5186.3|151
1583373300000|2020-03-05 01:55:00|5195|5192.2|5196.2|5193.4|5197.1|5194.3|5192.2|5189.4|176
1583373600000|2020-03-05 02:00:00|5196.1|5193.3|5194.1|5191.3|5198.1|5195.3|5193.1|5190.3|123
1583373900000|2020-03-05 02:05:00|5194|5191.2|5192.9|5190.1|5194.9|5192.1|5192.9|5190.1|187
1583374200000|2020-03-05 02:10:00|5192.5|5189.7|5193.9|5191.1|5196.9|5194.1|5191.8|5189|274
1583374500000|2020-03-05 02:15:00|5193.1|5190.3|5193.9|5191.1|5194.3|5191.5|5192.9|5190.1|94
1583374800000|2020-03-05 02:20:00|5193.7|5190.9|5197.5|5194.7|5200.4|5197.6|5192.4|5189.6|399
1583375100000|2020-03-05 02:25:00|5197.9|5195.1|5198.5|5195.7|5200.9|5198.1|5196.6|5193.8|180
1583375400000|2020-03-05 02:30:00|5199|5196.2|5198.5|5195.7|5200|5197.2|5195|5192.2|225
1583375700000|2020-03-05 02:35:00|5198.9|5196.1|5194|5191.2|5198.9|5196.1|5193|5190.2|183
1583376000000|2020-03-05 02:40:00|5192.5|5189.7|5185.9|5183.1|5192.5|5189.7|5181.5|5178.7|246
1583376300000|2020-03-05 02:45:00|5186.3|5183.5|5191.9|5189.1|5192.9|5190.1|5185.9|5183.1|35
1583376600000|2020-03-05 02:50:00|5191.5|5188.7|5190.9|5188.1|5192.5|5189.7|5187|5184.2|289
1583376900000|2020-03-05 02:55:00|5191|5188.2|5193.5|5190.7|5193.9|5191.1|5187.9|5185.1|62
1583377200000|2020-03-05 03:00:00|5193.9|5191.1|5193.3|5190.5|5195.3|5192.5|5191.4|5188.6|82
1583377500000|2020-03-05 03:05:00|5192.9|5190.1|5189.7|5186.9|5196.7|5193.9|5189.7|5186.9|79
1583377800000|2020-03-05 03:10:00|5190.2|5187.4|5187.6|5184.8|5191.7|5188.9|5186.7|5183.9|121
1583378100000|2020-03-05 03:15:00|5187.2|5184.4|5189.2|5186.4|5193.1|5190.3|5185.7|5182.9|312
1583378400000|2020-03-05 03:20:00|5188.9|5186.1|5192.1|5189.3|5194.1|5191.3|5187.2|5184.4|194
1583378700000|2020-03-05 03:25:00|5192.5|5189.7|5197.3|5194.5|5201.3|5198.5|5189.3|5186.5|518
1583379000000|2020-03-05 03:30:00|5197.7|5194.9|5195.7|5192.9|5197.7|5194.9|5193.8|5191|21
1583379300000|2020-03-05 03:35:00|5194.9|5192.1|5196.7|5193.9|5198.8|5196|5192.8|5190|59
1583379600000|2020-03-05 03:40:00|5197.5|5194.7|5192.8|5190|5197.8|5195|5191.9|5189.1|170
1583379900000|2020-03-05 03:45:00|5193|5190.2|5190.5|5187.7|5194|5191.2|5190.5|5187.7|22
1583380200000|2020-03-05 03:50:00|5190.9|5188.1|5187.9|5185.1|5190.9|5188.1|5186|5183.2|71
1583380500000|2020-03-05 03:55:00|5187.5|5184.7|5187|5184.2|5188.4|5185.6|5187|5184.2|20
1583380800000|2020-03-05 04:00:00|5188.2|5185.4|5190.8|5188|5191.7|5188.9|5187|5184.2|153
1583381100000|2020-03-05 04:05:00|5190.4|5187.6|5183.1|5180.3|5190.7|5187.9|5179.2|5176.4|303
1583381400000|2020-03-05 04:10:00|5183.2|5180.4|5184.2|5181.4|5186.1|5183.3|5182.7|5179.9|35
1583381700000|2020-03-05 04:15:00|5183.8|5181|5185.7|5182.9|5187.2|5184.4|5183.3|5180.5|323
1583382000000|2020-03-05 04:20:00|5186.2|5183.4|5186.8|5184|5187.7|5184.9|5184.8|5182|15
1583382300000|2020-03-05 04:25:00|5186.3|5183.5|5184.3|5181.5|5186.7|5183.9|5184.3|5181.5|19
1583382600000|2020-03-05 04:30:00|5184.7|5181.9|5184.3|5181.5|5186.2|5183.4|5183.8|5181|9
1583382900000|2020-03-05 04:35:00|5183.7|5180.9|5185.3|5182.5|5186.3|5183.5|5183.7|5180.9|7
1583383200000|2020-03-05 04:40:00|5184.9|5182.1|5183.3|5180.5|5184.9|5182.1|5181.8|5179|20
1583383500000|2020-03-05 04:45:00|5183.7|5180.9|5185.7|5182.9|5185.7|5182.9|5183.3|5180.5|21
1583383800000|2020-03-05 04:50:00|5184.8|5182|5182.7|5179.9|5184.8|5182|5180.3|5177.5|49
1583384100000|2020-03-05 04:55:00|5181.7|5178.9|5178.3|5175.5|5181.7|5178.9|5177.3|5174.5|20
1583384400000|2020-03-05 05:00:00|5178.8|5176|5177.8|5175|5181.8|5179|5176.3|5173.5|70
1583384700000|2020-03-05 05:05:00|5178.3|5175.5|5179.8|5177|5180.8|5178|5177.3|5174.5|29
1583385000000|2020-03-05 05:10:00|5180.2|5177.4|5187.3|5184.5|5187.8|5185|5179.8|5177|18
1583385300000|2020-03-05 05:15:00|5186.9|5184.1|5189.8|5187|5190.2|5187.4|5186.4|5183.6|28
1583385600000|2020-03-05 05:20:00|5188.9|5186.1|5192.2|5189.4|5192.7|5189.9|5187.4|5184.6|37
1583385900000|2020-03-05 05:25:00|5192.7|5189.9|5193.3|5190.5|5193.7|5190.9|5189.8|5187|25
1583386200000|2020-03-05 05:30:00|5193.2|5190.4|5198.8|5196|5198.8|5196|5191.4|5188.6|171
1583386500000|2020-03-05 05:35:00|5198.9|5196.1|5201.2|5198.4|5205.8|5203|5197.8|5195|253
1583386800000|2020-03-05 05:40:00|5201.3|5198.5|5197.7|5194.9|5201.9|5199.1|5194.7|5191.9|329
1583387100000|2020-03-05 05:45:00|5196.7|5193.9|5201.9|5199.1|5202.4|5199.6|5196.2|5193.4|81
1583387400000|2020-03-05 05:50:00|5201.8|5199|5203.8|5201|5204.9|5202.1|5201.8|5199|624
1583387700000|2020-03-05 05:55:00|5203.7|5200.9|5200.9|5198.1|5204.8|5202|5198.9|5196.1|96
1583388000000|2020-03-05 06:00:00|5198.9|5196.1|5196.9|5194.1|5198.9|5196.1|5193.4|5190.6|181
1583388300000|2020-03-05 06:05:00|5197.9|5195.1|5197.9|5195.1|5200.9|5198.1|5197|5194.2|210
1583388600000|2020-03-05 06:10:00|5198|5195.2|5196.6|5193.8|5198.9|5196.1|5195.1|5192.3|395
1583388900000|2020-03-05 06:15:00|5196.5|5193.7|5200|5197.2|5201|5198.2|5193.5|5190.7|324
1583389200000|2020-03-05 06:20:00|5199.1|5196.3|5197.5|5194.7|5200|5197.2|5193|5190.2|305
1583389500000|2020-03-05 06:25:00|5198.1|5195.3|5196.1|5193.3|5200|5197.2|5195.1|5192.3|179
1583389800000|2020-03-05 06:30:00|5195.1|5192.3|5197|5194.2|5199.6|5196.8|5195.1|5192.3|208
1583390100000|2020-03-05 06:35:00|5198|5195.2|5197|5194.2|5200|5197.2|5195.5|5192.7|204
1583390400000|2020-03-05 06:40:00|5197.4|5194.6|5197|5194.2|5199|5196.2|5196.4|5193.6|297
1583390700000|2020-03-05 06:45:00|5196.6|5193.8|5194|5191.2|5197.9|5195.1|5191.1|5188.3|268
1583391000000|2020-03-05 06:50:00|5194.4|5191.6|5190|5187.2|5196.8|5194|5190|5187.2|327
1583391300000|2020-03-05 06:55:00|5189.9|5187.1|5187.8|5185|5190.8|5188|5185.9|5183.1|247
1583391600000|2020-03-05 07:00:00|5187|5184.2|5184|5181.2|5187.4|5184.6|5178|5175.2|377
1583391900000|2020-03-05 07:05:00|5183.2|5180.4|5170|5167.2|5183.2|5180.4|5169.1|5166.3|496
1583392200000|2020-03-05 07:10:00|5169.6|5166.8|5165.1|5162.3|5171.1|5168.3|5158.1|5155.3|1468
1583392500000|2020-03-05 07:15:00|5164.2|5161.4|5163|5160.2|5166.1|5163.3|5160.3|5157.5|839
1583392800000|2020-03-05 07:20:00|5162.2|5159.4|5165|5162.2|5166|5163.2|5159.1|5156.3|372
1583393100000|2020-03-05 07:25:00|5164.2|5161.4|5161|5158.2|5164.2|5161.4|5158.9|5156.1|270
1583393400000|2020-03-05 07:30:00|5160.6|5157.8|5161|5158.2|5163|5160.2|5158.9|5156.1|594
1583393700000|2020-03-05 07:35:00|5160.9|5158.1|5156.9|5154.1|5160.9|5158.1|5154.1|5151.3|574
1583394000000|2020-03-05 07:40:00|5157.4|5154.6|5156.4|5153.6|5161.4|5158.6|5154|5151.2|476
1583394300000|2020-03-05 07:45:00|5156|5153.2|5159.8|5157|5162.9|5160.1|5156|5153.2|457
1583394600000|2020-03-05 07:50:00|5159.9|5157.1|5159.4|5156.6|5164.9|5162.1|5158|5155.2|413
1583394900000|2020-03-05 07:55:00|5159|5156.2|5157.7|5154.9|5159.9|5157.1|5150.1|5147.3|920
1583395200000|2020-03-05 08:00:00|5157.8|5155|5144.8|5142|5157.8|5155|5143.4|5140.6|981
1583395500000|2020-03-05 08:05:00|5143.9|5141.1|5152.8|5150|5153.8|5151|5139.9|5137.1|891
1583395800000|2020-03-05 08:10:00|5152.3|5149.5|5143.8|5141|5152.7|5149.9|5143.8|5141|677
1583396100000|2020-03-05 08:15:00|5144.8|5142|5141.6|5138.8|5149.1|5146.3|5140.3|5137.5|1712
1583396400000|2020-03-05 08:20:00|5141.7|5138.9|5128.7|5125.9|5142.6|5139.8|5126.9|5124.1|1652
1583396700000|2020-03-05 08:25:00|5129.1|5126.3|5145.6|5142.8|5147.3|5144.5|5127.9|5125.1|5074
1583397000000|2020-03-05 08:30:00|5145.7|5142.9|5150.7|5147.9|5154.7|5151.9|5137.8|5135|3668
1583397300000|2020-03-05 08:35:00|5150.8|5148|5141.5|5138.7|5158.7|5155.9|5138.1|5135.3|2438
1583397600000|2020-03-05 08:40:00|5141.1|5138.3|5141.4|5138.6|5150|5147.2|5140.1|5137.3|561
1583397900000|2020-03-05 08:45:00|5141.5|5138.7|5139|5136.2|5150.9|5148.1|5138|5135.2|889
1583398200000|2020-03-05 08:50:00|5139.1|5136.3|5149|5146.2|5151.9|5149.1|5138|5135.2|931
1583398500000|2020-03-05 08:55:00|5149.9|5147.1|5136.9|5134.1|5150|5147.2|5136.9|5134.1|723
1583398800000|2020-03-05 09:00:00|5137|5134.2|5133|5130.2|5139|5136.2|5129.1|5126.3|1183
1583399100000|2020-03-05 09:05:00|5133.1|5130.3|5121.4|5118.6|5135.1|5132.3|5120.4|5117.6|4199
1583399400000|2020-03-05 09:10:00|5121.5|5118.7|5120.6|5117.8|5123.6|5120.8|5114.6|5111.8|1833
1583399700000|2020-03-05 09:15:00|5120.7|5117.9|5122.6|5119.8|5125.5|5122.7|5118.6|5115.8|831
1583400000000|2020-03-05 09:20:00|5122.5|5119.7|5126.5|5123.7|5128.4|5125.6|5116.7|5113.9|833
1583400300000|2020-03-05 09:25:00|5126.4|5123.6|5126.1|5123.3|5132.4|5129.6|5123.5|5120.7|841
1583400600000|2020-03-05 09:30:00|5126|5123.2|5127.2|5124.4|5135.6|5132.8|5124.7|5121.9|571
1583400900000|2020-03-05 09:35:00|5127.6|5124.8|5128.6|5125.8|5138.1|5134.9|5125.4|5122.6|634
1583401200000|2020-03-05 09:40:00|5127.8|5125|5126.4|5123.6|5131.4|5128.6|5125.6|5122.8|399
1583401500000|2020-03-05 09:45:00|5125.6|5122.8|5121.5|5118.7|5130.4|5127.6|5117.4|5114.6|1006
1583401800000|2020-03-05 09:50:00|5121.2|5118.4|5123.6|5120.8|5126.6|5123.8|5119|5116.2|536
1583402100000|2020-03-05 09:55:00|5123.5|5120.7|5104|5101.2|5124|5121.2|5102.9|5100.1|3943
1583402400000|2020-03-05 10:00:00|5104.5|5101.7|5108.3|5105.5|5109.2|5106.4|5096.8|5094|2170
1583402700000|2020-03-05 10:05:00|5108.2|5105.4|5090.8|5088|5109.2|5106.4|5086.4|5083.6|2616
1583403000000|2020-03-05 10:10:00|5091.2|5088.4|5080.3|5077.5|5095.8|5093|5078.6|5075.8|3105
1583403300000|2020-03-05 10:15:00|5080.7|5077.9|5086.9|5084.1|5091.8|5089|5080.3|5077.5|1437
1583403600000|2020-03-05 10:20:00|5086.8|5084|5078.6|5075.8|5086.8|5084|5071.5|5068.7|2312
1583403900000|2020-03-05 10:25:00|5078.4|5075.6|5075.6|5072.8|5080.3|5077.5|5071.4|5068.6|1368
1583404200000|2020-03-05 10:30:00|5075.2|5072.4|5078.1|5075.3|5082.9|5080.1|5072.1|5069.3|1550
1583404500000|2020-03-05 10:35:00|5078|5075.2|5084.8|5082|5086.4|5083.6|5075.6|5072.8|1376
1583404800000|2020-03-05 10:40:00|5084.4|5081.6|5086.3|5083.5|5090.5|5087.7|5079.9|5077.1|1234
1583405100000|2020-03-05 10:45:00|5085.8|5083|5093.2|5090.4|5098|5095.2|5083.4|5080.6|1427
1583405400000|2020-03-05 10:50:00|5093.3|5090.5|5092.1|5089.3|5098.3|5095.5|5090.3|5087.5|1310
1583405700000|2020-03-05 10:55:00|5091.6|5088.8|5096.9|5094.1|5100.7|5097.9|5091.1|5088.3|1083
1583406000000|2020-03-05 11:00:00|5096.8|5094|5100.8|5098|5102.8|5100|5096.8|5094|667
1583406300000|2020-03-05 11:05:00|5101.6|5098.8|5149.8|5147|5187.3|5184.5|5098.9|5096.1|12357
1583406600000|2020-03-05 11:10:00|5150.2|5147.4|5137|5134.2|5152.3|5149.5|5119.6|5116.8|6306
1583406900000|2020-03-05 11:15:00|5138|5135.2|5158.1|5155.3|5167.4|5164.6|5137.5|5134.7|4101
1583407200000|2020-03-05 11:20:00|5158.2|5155.4|5144.7|5141.9|5167|5164.2|5143.6|5140.8|3443
1583407500000|2020-03-05 11:25:00|5145.1|5142.3|5138.7|5135.9|5155.1|5152.3|5137.6|5134.4|2436
1583407800000|2020-03-05 11:30:00|5138.3|5135.5|5131.7|5128.9|5147.6|5144.8|5123.9|5121.1|2992
1583408100000|2020-03-05 11:35:00|5131.8|5129|5123.3|5120.5|5132.7|5129.9|5114.2|5111.4|1697
1583408400000|2020-03-05 11:40:00|5123.1|5120.3|5113.6|5110.8|5124.1|5121.3|5099.7|5096.9|2390
1583408700000|2020-03-05 11:45:00|5113.8|5111|5114|5111.2|5121.9|5119.1|5111.7|5108.9|1119
1583409000000|2020-03-05 11:50:00|5113.9|5111.1|5104.9|5102.1|5117.9|5115.1|5098.9|5096.1|1964
1583409300000|2020-03-05 11:55:00|5104.5|5101.7|5106|5103.2|5107.5|5104.7|5091.6|5088.8|1053
1583409600000|2020-03-05 12:00:00|5106.1|5103.3|5117.8|5115|5120.9|5118.1|5105|5102.2|2402
1583409900000|2020-03-05 12:05:00|5117.9|5115.1|5121.9|5119.1|5124.5|5121.7|5115.3|5112.5|828
1583410200000|2020-03-05 12:10:00|5121.5|5118.7|5130.7|5127.9|5130.7|5127.9|5118.3|5115.5|597
1583410500000|2020-03-05 12:15:00|5131.1|5128.3|5131.3|5128.5|5140.2|5137.4|5128.7|5125.9|1340
1583410800000|2020-03-05 12:20:00|5130.9|5128.1|5124.9|5122.1|5133.3|5130.5|5119.9|5117.1|867
1583411100000|2020-03-05 12:25:00|5125.7|5122.9|5130.9|5128.1|5131.3|5128.5|5122|5119.2|235
1583411400000|2020-03-05 12:30:00|5130.1|5127.3|5124.9|5122.1|5131.9|5129.1|5120.5|5117.7|675
1583411700000|2020-03-05 12:35:00|5125|5122.2|5110|5107.2|5126.4|5123.6|5105.9|5103.1|1485
1583412000000|2020-03-05 12:40:00|5109.9|5107.1|5122|5119.2|5122.5|5119.2|5107.9|5105.1|853
1583412300000|2020-03-05 12:45:00|5121.6|5118.8|5116|5113.2|5129.3|5126.5|5116|5113.2|607
1583412600000|2020-03-05 12:50:00|5115.5|5112.7|5140.3|5137.5|5153.7|5150.9|5109.5|5106.7|3173
1583412900000|2020-03-05 12:55:00|5140.8|5138|5127.9|5125.1|5143.9|5141.1|5127.7|5124.9|1838
1583413200000|2020-03-05 13:00:00|5127.7|5124.9|5128.7|5125.9|5134.7|5131.9|5116.9|5114.1|1414
1583413500000|2020-03-05 13:05:00|5128.8|5126|5134.7|5131.9|5141.6|5138.8|5124.3|5121.5|823
1583413800000|2020-03-05 13:10:00|5135.1|5132.3|5136.4|5133.6|5140.2|5137.4|5129.8|5127|1111
1583414100000|2020-03-05 13:15:00|5136.5|5133.7|5119.4|5116.6|5136.9|5134.1|5118.9|5116.1|809
1583414400000|2020-03-05 13:20:00|5119.5|5116.7|5092.3|5089.5|5120|5117.2|5086.4|5083.6|3691
1583414700000|2020-03-05 13:25:00|5092.5|5089.7|5082.5|5079.7|5094.4|5091.6|5073.8|5071|2694
1583415000000|2020-03-05 13:30:00|5081.5|5078.7|5077.6|5074.8|5083.6|5080.8|5072.8|5070|1499
1583415300000|2020-03-05 13:35:00|5077.2|5074.4|5087.1|5084.3|5088.2|5085.4|5073.6|5070.8|1445
1583415600000|2020-03-05 13:40:00|5086.7|5083.9|5089.1|5086.3|5092.4|5089.6|5080.7|5077.9|1480
1583415900000|2020-03-05 13:45:00|5089.2|5086.4|5088.7|5085.9|5095.3|5092.5|5085.3|5082.5|1204
1583416200000|2020-03-05 13:50:00|5089.1|5086.3|5080.1|5077.3|5094.5|5091.7|5074.8|5072|3198
1583416500000|2020-03-05 13:55:00|5080.7|5077.9|5069.3|5066.5|5086.2|5083.4|5066.8|5064|1338
1583416800000|2020-03-05 14:00:00|5068.8|5066|5093.7|5090.9|5096.6|5093.8|5061.8|5059|5389
1583417100000|2020-03-05 14:05:00|5094.5|5091.7|5103.4|5100.6|5112.5|5109.7|5084.7|5081.9|2179
1583417400000|2020-03-05 14:10:00|5103.5|5100.7|5100.7|5097.9|5117.6|5114.8|5100.6|5097.8|1640
1583417700000|2020-03-05 14:15:00|5101.5|5098.7|5097.7|5094.9|5106.5|5103.7|5089.2|5086.4|1333
1583418000000|2020-03-05 14:20:00|5098.1|5095.3|5104.7|5101.9|5109.1|5106.3|5097.8|5095|603
1583418300000|2020-03-05 14:25:00|5105.1|5102.3|5110.5|5107.7|5112.1|5109.3|5099.2|5096.4|1075
1583418600000|2020-03-05 14:30:00|5111.3|5108.5|5104.5|5101.7|5114.5|5111.7|5095.6|5092.8|1739
1583418900000|2020-03-05 14:35:00|5104.6|5101.8|5095.6|5092.8|5115.5|5112.7|5094.7|5091.9|1813
1583419200000|2020-03-05 14:40:00|5095.8|5093|5093.7|5090.9|5098.7|5095.9|5075.8|5073|1924
1583419500000|2020-03-05 14:45:00|5093.6|5090.8|5080.8|5078|5104.7|5101.9|5080.7|5077.9|1497
1583419800000|2020-03-05 14:50:00|5080.7|5077.9|5097.2|5094.4|5101.2|5098.4|5071.3|5068.5|7036
1583420100000|2020-03-05 14:55:00|5098.4|5095.6|5084.3|5081.5|5101|5098.2|5076.5|5073.7|1832
1583420400000|2020-03-05 15:00:00|5084.4|5081.6|5076.4|5073.6|5089.3|5086.5|5076.4|5073.6|2600
1583420700000|2020-03-05 15:05:00|5076.5|5073.7|5076.1|5073.3|5084.4|5081.6|5071.5|5068.7|2593
1583421000000|2020-03-05 15:10:00|5076.2|5073.4|5080.6|5077.8|5086.6|5083.8|5072.6|5069.8|889
1583421300000|2020-03-05 15:15:00|5080.5|5077.7|5074.6|5071.8|5080.5|5077.7|5063.6|5060.8|1488
1583421600000|2020-03-05 15:20:00|5074.7|5071.9|5091.9|5089.1|5108.1|5105.3|5072.7|5069.9|3136
1583421900000|2020-03-05 15:25:00|5091.8|5089|5088.2|5085.4|5099.5|5096.7|5084.5|5081.7|1634
1583422200000|2020-03-05 15:30:00|5089|5086.2|5087.8|5085|5103.3|5100.5|5079.1|5076.3|3287
1583422500000|2020-03-05 15:35:00|5088|5085.2|5083.4|5080.6|5089|5086.2|5079.7|5076.9|1536
1583422800000|2020-03-05 15:40:00|5083.8|5081|5075.4|5072.6|5093.7|5090.9|5074.9|5072.1|1619
1583423100000|2020-03-05 15:45:00|5075.8|5073|5097|5094.2|5098.5|5095.7|5073.1|5070.3|1872
1583423400000|2020-03-05 15:50:00|5097.1|5094.3|5096.4|5093.6|5097.9|5095.1|5085.6|5082.8|869
1583423700000|2020-03-05 15:55:00|5096.5|5093.7|5097|5094.2|5104.7|5101.9|5093.1|5090.3|1577
1583424000000|2020-03-05 16:00:00|5097.1|5094.3|5107.8|5105|5112.8|5110|5092.1|5089.3|2153
1583424300000|2020-03-05 16:05:00|5107.9|5105.1|5123.5|5120.7|5129.5|5126.7|5104.8|5102|3686
1583424600000|2020-03-05 16:10:00|5123.6|5120.8|5137.4|5134.6|5138.2|5135.4|5113.5|5110.7|2690
1583424900000|2020-03-05 16:15:00|5138.2|5135.4|5121.4|5118.6|5138.2|5135.4|5119.9|5117.1|2834
1583425200000|2020-03-05 16:20:00|5121.5|5118.7|5108|5105.2|5124.9|5122.1|5105.5|5102.7|2047
1583425500000|2020-03-05 16:25:00|5107.9|5105.1|5128.3|5125.5|5135.4|5132.6|5105.5|5102.7|6722
1583425800000|2020-03-05 16:30:00|5127.6|5124.8|5101.5|5098.7|5129.1|5126.3|5100.5|5097.7|3478
1583426100000|2020-03-05 16:35:00|5101.4|5098.6|5093.6|5090.8|5104.8|5102|5090.6|5087.8|1785
1583426400000|2020-03-05 16:40:00|5093.1|5090.3|5089.2|5086.4|5099.6|5096.8|5087.2|5084.4|1388
1583426700000|2020-03-05 16:45:00|5088.7|5085.9|5088.7|5085.9|5096.6|5093.8|5085.2|5082.4|1202
1583427000000|2020-03-05 16:50:00|5089.5|5086.7|5084.6|5081.8|5093.6|5090.8|5079.7|5076.9|1061
1583427300000|2020-03-05 16:55:00|5083.8|5081|5087.7|5084.9|5088.5|5085.7|5077.7|5074.9|1109
1583427600000|2020-03-05 17:00:00|5086.7|5083.9|5102.6|5099.8|5107.6|5104.8|5085.7|5082.9|3471
1583427900000|2020-03-05 17:05:00|5102.7|5099.9|5097.8|5095|5102.7|5099.9|5090.8|5088|1580
1583428200000|2020-03-05 17:10:00|5097.7|5094.9|5100.6|5097.8|5104.6|5101.8|5094.7|5091.9|795
1583428500000|2020-03-05 17:15:00|5099.6|5096.8|5092.5|5089.7|5101.8|5099|5089.8|5087|1735
1583428800000|2020-03-05 17:20:00|5092.8|5090|5088|5085.2|5099|5096.2|5085.1|5082.3|1233
1583429100000|2020-03-05 17:25:00|5088.1|5085.3|5086.1|5083.3|5092.2|5089.4|5079.7|5076.9|1095
1583429400000|2020-03-05 17:30:00|5086.2|5083.4|5088.9|5086.1|5091.5|5088.7|5085.2|5082.4|1620
1583429700000|2020-03-05 17:35:00|5088.5|5085.7|5064.9|5062.1|5091.9|5089.1|5061.5|5058.7|2222
1583430000000|2020-03-05 17:40:00|5064.5|5061.7|5047.5|5044.7|5066.3|5063.5|5046.5|5043.7|3232
1583430300000|2020-03-05 17:45:00|5047.3|5044.5|5042.6|5039.8|5055.3|5052.5|5030.8|5028|4567
1583430600000|2020-03-05 17:50:00|5042.3|5039.5|5052.8|5050|5053.9|5051.1|5038.3|5035.5|2280
1583430900000|2020-03-05 17:55:00|5052.9|5050.1|5045|5042.2|5054|5051.2|5041.1|5038.3|1487
1583431200000|2020-03-05 18:00:00|5044.6|5041.8|5032|5029.2|5052.9|5050.1|5031.1|5028.3|1638
1583431500000|2020-03-05 18:05:00|5032.1|5029.3|5027.3|5024.5|5036.7|5033.9|5023.9|5021.1|1726
1583431800000|2020-03-05 18:10:00|5027.4|5024.6|5026.5|5023.7|5028.3|5025.5|5007.5|5004.7|3741
1583432100000|2020-03-05 18:15:00|5025.9|5023.1|5024.6|5021.8|5031.9|5029.1|5017.5|5014.7|1369
1583432400000|2020-03-05 18:20:00|5024.4|5021.6|5032.6|5029.8|5033|5030.2|5014.7|5011.9|1538
1583432700000|2020-03-05 18:25:00|5032.7|5029.9|5037.5|5034.7|5037.5|5034.7|5027.6|5024.8|1507
1583433000000|2020-03-05 18:30:00|5036.7|5033.9|5029.7|5026.9|5037.5|5034.7|5026.7|5023.9|1331
1583433300000|2020-03-05 18:35:00|5029.6|5026.8|5025.6|5022.8|5042.5|5039.7|5023.7|5020.9|2680
1583433600000|2020-03-05 18:40:00|5025.7|5022.9|5022|5019.2|5028.1|5025.3|5016.7|5013.9|1792
1583433900000|2020-03-05 18:45:00|5021.5|5018.7|5029.3|5026.5|5034.4|5031.6|5016.5|5013.7|1489
1583434200000|2020-03-05 18:50:00|5029.4|5026.6|5056|5053.2|5057.9|5055.1|5029.4|5026.6|3736
1583434500000|2020-03-05 18:55:00|5056.1|5053.3|5030.4|5027.6|5056.7|5053.9|5025.5|5022.7|2115
1583434800000|2020-03-05 19:00:00|5029.6|5026.8|5028.2|5025.4|5030.4|5027.6|5016|5013.2|2120
1583435100000|2020-03-05 19:05:00|5027.8|5025|5022.1|5019.3|5031.2|5028.4|5020|5017.2|1806
1583435400000|2020-03-05 19:10:00|5022.5|5019.7|5029.2|5026.4|5033.1|5030.3|5020.1|5017.3|931
1583435700000|2020-03-05 19:15:00|5030|5027.2|5025.2|5022.4|5035.7|5032.9|5022.3|5019.5|1933
1583436000000|2020-03-05 19:20:00|5026.1|5023.3|5022.7|5019.9|5041.2|5038.4|5022.6|5019.8|3005
1583436300000|2020-03-05 19:25:00|5023.1|5020.3|5004.4|5001.6|5024.2|5021.4|4999|4996.2|9864
1583436600000|2020-03-05 19:30:00|5004.5|5001.7|4996|4993.2|5007.5|5004.7|4993.5|4990.7|3881
1583436900000|2020-03-05 19:35:00|4995.6|4992.8|4998|4995.2|5002.6|4999.8|4995.5|4992.7|1701
1583437200000|2020-03-05 19:40:00|4997.6|4994.8|4994.9|4992.1|4998|4995.2|4992|4989.2|2010
1583437500000|2020-03-05 19:45:00|4994.5|4991.7|4995.7|4992.9|4996.6|4993.8|4983.9|4981.1|1958
1583437800000|2020-03-05 19:50:00|4995.2|4992.4|4991.8|4989|4998.1|4995.3|4991.8|4989|865
1583438100000|2020-03-05 19:55:00|4991.6|4988.8|4998.3|4995.5|4998.8|4996|4991.6|4988.8|531
1583438400000|2020-03-05 20:00:00|4998.6|4995.8|4999.5|4996.7|4999.5|4996.7|4991.8|4989|548
1583438700000|2020-03-05 20:05:00|4999|4996.2|5006|5003.2|5006.5|5003.7|4996.6|4993.8|832
1583439000000|2020-03-05 20:10:00|5005.7|5002.9|4994.7|4991.9|5011.4|5008.6|4993.2|4990.4|640
1583439300000|2020-03-05 20:15:00|4994.8|4992|4990.7|4987.9|4997.8|4995|4988.9|4986.1|393
1583439600000|2020-03-05 20:20:00|4990.3|4987.5|4980.7|4977.9|4992.7|4989.9|4980.7|4977.9|736
1583439900000|2020-03-05 20:25:00|4980.8|4978|4984.8|4982|4986.7|4983.9|4975.4|4972.6|890
1583440200000|2020-03-05 20:30:00|4984.7|4981.9|4995.6|4992.8|5000.9|4998.1|4983.8|4981|633
1583440500000|2020-03-05 20:35:00|4995.7|4992.9|4997.1|4994.3|5004.6|5001.8|4994.7|4991.9|358
1583440800000|2020-03-05 20:40:00|4997.6|4994.8|4993.2|4990.4|4998.1|4995.3|4987.3|4984.5|422
1583441100000|2020-03-05 20:45:00|4993.6|4990.8|4991.9|4989.1|4996.7|4993.9|4989.7|4986.9|140
1583441400000|2020-03-05 20:50:00|4991.8|4989|4995.3|4992.5|5000.7|4997.9|4990.3|4987.5|893
1583441700000|2020-03-05 20:55:00|4994.9|4992.1|5003.3|5000.5|5004.8|5002|4991.9|4989.1|382
1583442000000|2020-03-05 21:00:00|5002.9|5000.1|5004.8|5002|5005|5002.2|5000.5|4997.7|720
1583442300000|2020-03-05 21:05:00|5004.9|5002.1|5002.5|4999.7|5007.3|5004.5|5001|4998.2|297
1583442600000|2020-03-05 21:10:00|5002.9|5000.1|5002.9|5000.1|5002.9|5000.1|4998.9|4996.1|147
1583442900000|2020-03-05 21:15:00|5003|5000.2|5008.9|5006.1|5008.9|5006.1|5002.5|4999.7|94
1583443200000|2020-03-05 21:20:00|5008|5005.2|5003.4|5000.6|5012|5009.2|5002.5|4999.7|412
1583443500000|2020-03-05 21:25:00|5003.5|5000.7|5005.5|5002.7|5005.9|5003.1|5002.1|4999.3|70
1583443800000|2020-03-05 21:30:00|5005.1|5002.3|5009.9|5007.1|5009.9|5007.1|5002.9|5000.1|131
1583444100000|2020-03-05 21:35:00|5011.1|5008.3|5008.9|5006.1|5011.8|5009|5006.9|5004.1|110
1583444400000|2020-03-05 21:40:00|5009.3|5006.5|5010.9|5008.1|5011.9|5009.1|5006.5|5003.7|149
1583444700000|2020-03-05 21:45:00|5010.5|5007.7|5004.9|5002.1|5010.5|5007.7|5004.3|5001.5|137
1583445000000|2020-03-05 21:50:00|5004.8|5002|5008.5|5005.7|5009.8|5007|5003.3|5000.5|95
1583445300000|2020-03-05 21:55:00|5008.9|5006.1|5008.9|5006.1|5009.9|5007.1|5006.9|5004.1|235
1583445600000|2020-03-05 22:00:00|5008.5|5005.7|5006.9|5004.1|5010.2|5007.4|5006.9|5004.1|0
1583445900000|2020-03-05 22:05:00|5006.5|5003.7|5010.3|5007.5|5011.3|5008.5|5004|5001.2|0
1583446200000|2020-03-05 22:10:00|5010.4|5007.6|5013.4|5010.6|5014|5011.2|5010.4|5007.6|0
1583446500000|2020-03-05 22:15:00|5016.6|5010.6|5016.2|5010.2|5017|5011|5009.6|5006.8|48
1583446800000|2020-03-05 22:20:00|5015.7|5009.7|5015.8|5009.8|5016.2|5010.2|5015.7|5009.7|0
1583447100000|2020-03-05 22:25:00|5014.3|5008.3|5015.8|5009.8|5015.8|5009.8|5014.3|5008.3|0
1583448000000|2020-03-05 22:40:00|5017.2|5011.2|5016.2|5010.2|5017.2|5011.2|5015.8|5009.8|10
1583448600000|2020-03-05 22:50:00|5017.1|5011.1|5015.2|5009.2|5017.1|5011.1|5013.7|5007.7|26
1583448900000|2020-03-05 22:55:00|5017.8|5015|5021.9|5019.1|5022.2|5019.1|5017.4|5013|12
1583456400000|2020-03-06 01:00:00|5031.9|5029.1|5049.2|5046.4|5050.2|5047.4|5030|5027.2|1614
1583456700000|2020-03-06 01:05:00|5048.4|5045.6|5026|5023.2|5048.4|5045.6|5026|5023.2|1092
1583457000000|2020-03-06 01:10:00|5026.1|5023.3|5006.2|5003.4|5029.2|5026.4|5004.8|5002|446
1583457300000|2020-03-06 01:15:00|5005.8|5003|5011.2|5008.4|5016.6|5013.8|5003.8|5001|440
1583457600000|2020-03-06 01:20:00|5010.8|5008|5014.6|5011.8|5015.1|5012.3|5001.6|4998.8|269
1583457900000|2020-03-06 01:25:00|5014.2|5011.4|5011|5008.2|5015.4|5012.6|5009.1|5006.3|160
1583458200000|2020-03-06 01:30:00|5011.4|5008.6|5012.6|5009.8|5014.1|5011.3|5007|5004.2|140
1583458500000|2020-03-06 01:35:00|5012.2|5009.4|5013|5010.2|5021.1|5018.3|5012|5009.2|287
1583458800000|2020-03-06 01:40:00|5013.1|5010.3|5018.2|5015.4|5018.2|5015.4|5012.5|5009.7|146
1583459100000|2020-03-06 01:45:00|5018.6|5015.8|5008.1|5005.3|5018.6|5015.8|5007.1|5004.3|249
1583459400000|2020-03-06 01:50:00|5007.7|5004.9|4998.2|4995.4|5008.1|5005.3|4997.2|4994.4|619
1583459700000|2020-03-06 01:55:00|4997.8|4995|4988.2|4985.4|5000.3|4997.5|4985.6|4982.8|454
1583460000000|2020-03-06 02:00:00|4988.4|4985.6|4979.7|4976.9|4994.1|4991.3|4971.1|4968.3|870
1583460300000|2020-03-06 02:05:00|4979.6|4976.8|4971|4968.2|4979.6|4976.8|4967.1|4964.3|462
1583460600000|2020-03-06 02:10:00|4971.9|4969.1|4947.6|4944.8|4972|4969.2|4942.7|4939.9|1066
1583460900000|2020-03-06 02:15:00|4947|4944.2|4965.6|4962.8|4969.5|4966.7|4947|4944.2|514
1583461200000|2020-03-06 02:20:00|4966|4963.2|4959.6|4956.8|4968.6|4965.8|4956.5|4953.7|353
1583461500000|2020-03-06 02:25:00|4959.5|4956.7|4962.4|4959.6|4964.4|4961.6|4957.5|4954.7|143
1583461800000|2020-03-06 02:30:00|4962.5|4959.7|4965.4|4962.6|4971.5|4968.7|4957.4|4954.6|401
1583462100000|2020-03-06 02:35:00|4965.6|4962.8|4963.2|4960.4|4969.6|4966.8|4960.9|4958.1|631
1583462400000|2020-03-06 02:40:00|4962.5|4959.7|4958.4|4955.6|4965.9|4963.1|4957.4|4954.6|687
1583462700000|2020-03-06 02:45:00|4958.9|4956.1|4958.2|4955.4|4967.6|4964.8|4956.7|4953.9|398
1583463000000|2020-03-06 02:50:00|4959.2|4956.4|4965.6|4962.8|4966.2|4963.4|4958.6|4955.8|134
1583463300000|2020-03-06 02:55:00|4966|4963.2|4956.4|4953.6|4966.6|4963.8|4956.4|4953.6|233
1583463600000|2020-03-06 03:00:00|4955.6|4952.8|4948.3|4945.5|4955.6|4952.8|4943.4|4940.6|878
1583463900000|2020-03-06 03:05:00|4948.4|4945.6|4956.1|4953.3|4958.6|4955.8|4948.4|4945.6|245
1583464200000|2020-03-06 03:10:00|4956.4|4953.6|4957.1|4954.3|4960|4957.2|4955|4952.2|220
1583464500000|2020-03-06 03:15:00|4956.4|4953.6|4950.9|4948.1|4957|4954.2|4949.4|4946.6|86
1583464800000|2020-03-06 03:20:00|4951|4948.2|4954.4|4951.6|4956|4953.2|4946.9|4944.1|124
1583465100000|2020-03-06 03:25:00|4954|4951.2|4949.7|4946.9|4955|4952.2|4949.7|4946.9|50
1583465400000|2020-03-06 03:30:00|4950|4947.2|4957|4954.2|4958.4|4955.6|4950|4947.2|53
1583465700000|2020-03-06 03:35:00|4956.7|4953.9|4958.2|4955.4|4959|4956.2|4954.7|4951.9|90
1583466000000|2020-03-06 03:40:00|4957.8|4955|4956.9|4954.1|4957.8|4955|4953|4950.2|73
1583466300000|2020-03-06 03:45:00|4957|4954.2|4954.4|4951.6|4957|4954.2|4954|4951.2|79
1583466600000|2020-03-06 03:50:00|4954.8|4952|4953.4|4950.6|4955.1|4952.3|4949.1|4946.3|76
1583466900000|2020-03-06 03:55:00|4953.1|4950.3|4950.1|4947.3|4953.1|4950.3|4950.1|4947.3|81
1583467200000|2020-03-06 04:00:00|4950.8|4948|4952.1|4949.3|4954.1|4951.3|4947.1|4944.3|195
1583467500000|2020-03-06 04:05:00|4951.3|4948.5|4955.2|4952.4|4955.2|4952.4|4951.1|4948.3|121
1583467800000|2020-03-06 04:10:00|4954.8|4952|4951.3|4948.5|4957.6|4954.8|4951.2|4948.4|247
1583468100000|2020-03-06 04:15:00|4952.1|4949.3|4951.8|4949|4953.1|4950.3|4951.1|4948.3|106
1583468400000|2020-03-06 04:20:00|4952.2|4949.4|4950.1|4947.3|4953.1|4950.3|4949.1|4946.3|129
1583468700000|2020-03-06 04:25:00|4951|4948.2|4953|4950.2|4953.1|4950.3|4951|4948.2|159
1583469000000|2020-03-06 04:30:00|4952.6|4949.8|4946.1|4943.3|4954|4951.2|4946|4943.2|147
1583469300000|2020-03-06 04:35:00|4947|4944.2|4948.5|4945.7|4950|4947.2|4947|4944.2|63
1583469600000|2020-03-06 04:40:00|4948.1|4945.3|4946.1|4943.3|4949.1|4946.3|4946.1|4943.3|76
1583469900000|2020-03-06 04:45:00|4947|4944.2|4946.1|4943.3|4947|4944.2|4943.1|4940.3|149
1583470200000|2020-03-06 04:50:00|4946.8|4944|4948.1|4945.3|4950.1|4947.3|4946.1|4943.3|80
1583470500000|2020-03-06 04:55:00|4948.9|4946.1|4949.5|4946.7|4950|4947.2|4948.1|4945.3|52
1583470800000|2020-03-06 05:00:00|4950|4947.2|4947.7|4944.9|4952.1|4949.3|4947.1|4944.3|62
1583471100000|2020-03-06 05:05:00|4948.1|4945.3|4940.2|4937.4|4948.1|4945.3|4939.1|4936.3|136
1583471400000|2020-03-06 05:10:00|4940.1|4937.3|4941.1|4938.3|4942.6|4939.3|4939.1|4936.3|78
1583471700000|2020-03-06 05:15:00|4941.2|4938.4|4942.1|4939.3|4945.1|4942.3|4941.2|4938.4|69
1583472000000|2020-03-06 05:20:00|4942.9|4940.1|4942.1|4939.3|4943.1|4940.3|4940.1|4937.3|48
1583472300000|2020-03-06 05:25:00|4941.7|4938.9|4939.1|4936.3|4942.1|4939.3|4939.1|4936.3|51
1583472600000|2020-03-06 05:30:00|4938.2|4935.4|4935|4932.2|4943.1|4940.3|4935|4932.2|450
1583472900000|2020-03-06 05:35:00|4935.1|4932.3|4930.1|4927.3|4938.1|4935.3|4929.2|4926.4|365
1583473200000|2020-03-06 05:40:00|4930.7|4927.9|4936.1|4933.3|4937.1|4934.3|4930.7|4927.9|95
1583473500000|2020-03-06 05:45:00|4935.1|4932.3|4934|4931.2|4938.1|4935.3|4934|4931.2|119
1583473800000|2020-03-06 05:50:00|4933.2|4930.4|4942.1|4939.3|4942.1|4939.3|4932|4929.2|419
1583474100000|2020-03-06 05:55:00|4943.1|4940.3|4952.7|4949.9|4953.7|4950.9|4942.1|4939.3|663
1583474400000|2020-03-06 06:00:00|4953.1|4950.3|4952.2|4949.4|4954.6|4951.8|4948.2|4945.4|255
1583474700000|2020-03-06 06:05:00|4951.7|4948.9|4960.1|4957.3|4962.2|4959.4|4951.7|4948.9|387
1583475000000|2020-03-06 06:10:00|4960.5|4957.7|4954.7|4951.9|4963.1|4960.3|4954.2|4951.4|592
1583475300000|2020-03-06 06:15:00|4955.1|4952.3|4960.2|4957.4|4963.1|4960.3|4954.1|4951.3|330
1583475600000|2020-03-06 06:20:00|4960.1|4957.3|4957.7|4954.9|4963.1|4960.3|4957.2|4954.4|104
1583475900000|2020-03-06 06:25:00|4957.2|4954.4|4965.1|4962.3|4969.1|4966.3|4956.1|4953.3|331
1583476200000|2020-03-06 06:30:00|4964.7|4961.9|4973.1|4970.3|4974.2|4971.4|4964.1|4961.3|443
1583476500000|2020-03-06 06:35:00|4972.7|4969.9|4973.1|4970.3|4975.1|4972.3|4969.7|4966.9|442
1583476800000|2020-03-06 06:40:00|4973.2|4970.4|4963|4960.2|4974.2|4971.4|4961.5|4958.7|560
1583477100000|2020-03-06 06:45:00|4962.3|4959.5|4963.7|4960.9|4969.2|4966.4|4960.3|4957.5|248
1583477400000|2020-03-06 06:50:00|4963.3|4960.5|4958.5|4955.7|4966.4|4963.6|4956.4|4953.6|561
1583477700000|2020-03-06 06:55:00|4959.2|4956.4|4958.5|4955.7|4960.5|4957.7|4954.5|4951.7|338
1583478000000|2020-03-06 07:00:00|4958.4|4955.6|4970.4|4967.6|4971.7|4968.9|4958|4955.2|632
1583478300000|2020-03-06 07:05:00|4969.6|4966.8|4973.4|4970.6|4974.4|4971.6|4968.4|4965.6|234
1583478600000|2020-03-06 07:10:00|4973.7|4970.9|4967.4|4964.6|4974.5|4971.7|4967.4|4964.6|306
1583478900000|2020-03-06 07:15:00|4968.1|4965.3|4967.2|4964.4|4972.4|4969.6|4963.5|4960.7|228
1583479200000|2020-03-06 07:20:00|4966.5|4963.7|4963.4|4960.6|4968.2|4965.4|4961.5|4958.7|231
1583479500000|2020-03-06 07:25:00|4962.5|4959.7|4957.4|4954.6|4966.3|4963.5|4957|4954.2|198
1583479800000|2020-03-06 07:30:00|4957.5|4954.7|4955.4|4952.6|4958.9|4956.1|4951.5|4948.7|357
1583480100000|2020-03-06 07:35:00|4955.8|4953|4959.4|4956.6|4959.8|4957|4954.6|4951.8|248
1583480400000|2020-03-06 07:40:00|4958.4|4955.6|4960.4|4957.6|4965.4|4962.6|4958.4|4955.6|427
1583480700000|2020-03-06 07:45:00|4961.4|4958.6|4951.4|4948.6|4961.9|4959.1|4950.4|4947.6|480
1583481000000|2020-03-06 07:50:00|4951|4948.2|4938.5|4935.7|4953.3|4950.5|4938.5|4935.7|946
1583481300000|2020-03-06 07:55:00|4939.4|4936.6|4931.4|4928.6|4940|4937.2|4924.5|4921.7|2030
1583481600000|2020-03-06 08:00:00|4932.2|4929.4|4926|4923.2|4932.4|4929.6|4922.5|4919.7|2011
1583481900000|2020-03-06 08:05:00|4925.6|4922.8|4921.6|4918.8|4927.5|4924.7|4912.6|4909.8|3609
1583482200000|2020-03-06 08:10:00|4922.2|4919.4|4916|4913.2|4924.6|4921.8|4905|4902.2|3078
1583482500000|2020-03-06 08:15:00|4915.8|4913|4922.6|4919.8|4923.6|4920.8|4911|4908.2|3408
1583482800000|2020-03-06 08:20:00|4922.7|4919.9|4917.7|4914.9|4929.6|4926.8|4910|4907.2|3055
1583483100000|2020-03-06 08:25:00|4917.9|4915.1|4923|4920.2|4923.5|4920.7|4900.5|4897.7|6939
1583483400000|2020-03-06 08:30:00|4923.4|4920.6|4907|4904.2|4926.4|4923.6|4898.5|4895.7|3942
1583483700000|2020-03-06 08:35:00|4906|4903.2|4901.5|4898.7|4906|4903.2|4897.9|4895.1|1694
1583484000000|2020-03-06 08:40:00|4901.1|4898.3|4907|4904.2|4912.9|4910.1|4901.1|4898.3|1564
1583484300000|2020-03-06 08:45:00|4907.1|4904.3|4921.9|4919.1|4922.6|4919.8|4907.1|4904.3|1547
1583484600000|2020-03-06 08:50:00|4921.7|4918.9|4920.9|4918.1|4921.7|4918.9|4913.4|4910.6|1463
1583484900000|2020-03-06 08:55:00|4921|4918.2|4926|4923.2|4934.9|4932.1|4920|4917.2|1465
1583485200000|2020-03-06 09:00:00|4925.9|4923.1|4930.5|4927.7|4935.5|4932.7|4925|4922.2|833
1583485500000|2020-03-06 09:05:00|4930.6|4927.8|4922.9|4920.1|4934.1|4931.3|4920.9|4918.1|1613
1583485800000|2020-03-06 09:10:00|4923|4920.2|4912.2|4909.4|4926.2|4923.4|4911.2|4908.4|2810
1583486100000|2020-03-06 09:15:00|4911.8|4909|4907.1|4904.3|4913|4910.2|4899.2|4896.4|3310
1583486400000|2020-03-06 09:20:00|4908.1|4905.3|4900.7|4897.9|4908.1|4905.3|4897.1|4894.3|2014
1583486700000|2020-03-06 09:25:00|4901.1|4898.3|4899.3|4896.5|4904.1|4901.3|4896.2|4893.4|2119
1583487000000|2020-03-06 09:30:00|4900|4897.2|4897.5|4894.7|4904.3|4901.5|4897.2|4894.4|2027
1583487300000|2020-03-06 09:35:00|4897.8|4895|4882|4879.2|4899.8|4897|4876|4873.2|3624
1583487600000|2020-03-06 09:40:00|4881.5|4878.7|4881.4|4878.6|4886.5|4883.7|4878.5|4875.7|1428
1583487900000|2020-03-06 09:45:00|4882.2|4879.4|4877.4|4874.6|4883.5|4880.7|4875.2|4872.4|988
1583488200000|2020-03-06 09:50:00|4877.9|4875.1|4882.9|4880.1|4887.9|4885.1|4875.5|4872.7|1737
1583488500000|2020-03-06 09:55:00|4882.5|4879.7|4872.5|4869.7|4884.4|4881.6|4872.5|4869.7|2560
1583488800000|2020-03-06 10:00:00|4872.6|4869.8|4870.7|4867.9|4876.6|4873.8|4870.7|4867.9|1736
1583489100000|2020-03-06 10:05:00|4871.2|4868.4|4867.1|4864.3|4872.8|4870|4864.4|4861.6|3471
1583489400000|2020-03-06 10:10:00|4866.2|4863.4|4875.9|4873.1|4879.8|4877|4861.8|4859|2515
1583489700000|2020-03-06 10:15:00|4875.8|4873|4871.7|4868.9|4879.9|4877.1|4869.4|4866.6|2011
1583490000000|2020-03-06 10:20:00|4870.7|4867.9|4871.8|4869|4874.8|4872|4867.7|4864.9|1112
1583490300000|2020-03-06 10:25:00|4871.7|4868.9|4872.8|4870|4879.6|4876.8|4870.8|4868|1270
1583490600000|2020-03-06 10:30:00|4873.6|4870.8|4838.3|4835.5|4888.8|4886|4834.3|4831.5|6972
1583490900000|2020-03-06 10:35:00|4840.3|4837.5|4761.4|4758.6|4854.2|4851.4|4711.4|4708.6|22776
1583491200000|2020-03-06 10:40:00|4761|4758.2|4796.4|4793.6|4798.7|4795.9|4753.6|4750.8|5201
1583491500000|2020-03-06 10:45:00|4796|4793.2|4763.4|4760.6|4807.9|4805.1|4761.1|4758.3|5558
1583491800000|2020-03-06 10:50:00|4763.6|4760.8|4825.7|4822.9|4836.9|4834.1|4763.6|4760.8|5250
1583492100000|2020-03-06 10:55:00|4825.9|4823.1|4826.3|4823.5|4833.6|4830.8|4811.6|4808.8|2866
1583492400000|2020-03-06 11:00:00|4826.4|4823.6|4823.3|4820.5|4828.8|4826|4811.2|4808.4|2769
1583492700000|2020-03-06 11:05:00|4823.7|4820.9|4792.6|4789.8|4824.2|4821.4|4790.9|4787.5|2498
1583493000000|2020-03-06 11:10:00|4792.4|4789.6|4782.6|4779.8|4803.1|4800.3|4781.7|4778.9|1329
1583493300000|2020-03-06 11:15:00|4782.7|4779.9|4785.7|4782.9|4792.6|4789.8|4773.2|4770.4|3046
1583493600000|2020-03-06 11:20:00|4785.6|4782.8|4766.2|4763.4|4795.3|4792.5|4750.4|4747.4|4468
1583493900000|2020-03-06 11:25:00|4765.8|4763|4777.8|4775|4784.7|4781.9|4765.7|4762.9|2101
1583494200000|2020-03-06 11:30:00|4778.2|4775.4|4789.6|4786.8|4806.3|4803.5|4774.7|4771.9|3884
1583494500000|2020-03-06 11:35:00|4789.2|4786.4|4773.8|4771|4801|4798.2|4771|4768.2|2140
1583494800000|2020-03-06 11:40:00|4773.7|4770.9|4786|4783.2|4794.5|4791.7|4773.1|4770.3|2078
1583495100000|2020-03-06 11:45:00|4785.5|4782.7|4792.4|4789.6|4794.9|4792.1|4783|4780.2|1347
1583495400000|2020-03-06 11:50:00|4792|4789.2|4803.4|4800.6|4803.4|4800.6|4784.6|4781.8|1130
1583495700000|2020-03-06 11:55:00|4803|4800.2|4794.4|4791.6|4808.2|4805.4|4791.5|4788.7|792
1583496000000|2020-03-06 12:00:00|4794.9|4792.1|4801.7|4798.9|4805.4|4802.6|4778.9|4776.1|3976
1583496300000|2020-03-06 12:05:00|4801.4|4798.6|4798|4795.2|4805.2|4802.4|4791|4788.2|1779
1583496600000|2020-03-06 12:10:00|4798.1|4795.3|4817.1|4814.3|4819|4816.2|4793.6|4790.8|1935
1583496900000|2020-03-06 12:15:00|4816.8|4814|4832.8|4830|4833.1|4830.3|4810.3|4807.5|3290
1583497200000|2020-03-06 12:20:00|4832.5|4829.7|4814.8|4812|4833.1|4830.3|4814.7|4811.9|1603
1583497500000|2020-03-06 12:25:00|4814.4|4811.6|4803.8|4801|4815.1|4812.3|4802.4|4799.6|1775
1583497800000|2020-03-06 12:30:00|4803.4|4800.6|4801.4|4798.6|4812.9|4810.1|4800.5|4797.7|828
1583498100000|2020-03-06 12:35:00|4801.5|4798.7|4800.9|4798.1|4808.1|4805.3|4792.4|4789.6|1535
1583498400000|2020-03-06 12:40:00|4800.8|4798|4777.4|4774.6|4800.8|4798|4767|4764.2|2076
1583498700000|2020-03-06 12:45:00|4777|4774.2|4755.5|4752.7|4778.2|4775.4|4753.6|4750.8|1942
1583499000000|2020-03-06 12:50:00|4756.5|4753.7|4763.6|4760.8|4767.5|4764.7|4750.5|4747.7|1982
1583499300000|2020-03-06 12:55:00|4763.5|4760.7|4766|4763.2|4774.8|4772|4759.7|4756.9|1660
1583499600000|2020-03-06 13:00:00|4765.6|4762.8|4778.9|4776.1|4780.8|4778|4756.5|4753.7|3076
1583499900000|2020-03-06 13:05:00|4779.3|4776.5|4746.7|4743.9|4796.3|4793.5|4736.8|4732.6|8470
1583500200000|2020-03-06 13:10:00|4746.9|4744.1|4757|4754.2|4764.5|4761.7|4741.2|4738.4|1894
1583500500000|2020-03-06 13:15:00|4756.4|4753.6|4794.4|4791.6|4801.4|4798.6|4752.9|4750.1|4903
1583500800000|2020-03-06 13:20:00|4794.2|4791.4|4812.1|4809.3|4829.9|4827.1|4776.6|4773.8|5672
1583501100000|2020-03-06 13:25:00|4812.2|4809.4|4816.3|4813.5|4829.2|4826.4|4806.6|4803.7|2047
1583501400000|2020-03-06 13:30:00|4816.4|4813.6|4815.2|4812.4|4821.8|4818.9|4807.6|4804.8|1442
1583501700000|2020-03-06 13:35:00|4814.8|4812|4808.2|4805.4|4823.1|4820.3|4807.2|4804.4|1857
1583502000000|2020-03-06 13:40:00|4807.6|4804.8|4777.6|4774.8|4812.6|4809.8|4761.3|4758.5|4748
1583502300000|2020-03-06 13:45:00|4778.2|4775.4|4793|4790.2|4802.8|4800|4777.2|4774.4|2702
1583502600000|2020-03-06 13:50:00|4793.3|4790.5|4794.3|4791.5|4803|4800.2|4778|4775.2|1884
1583502900000|2020-03-06 13:55:00|4794.5|4791.7|4788.6|4785.8|4795.6|4792.8|4785.8|4783|1506
1583503200000|2020-03-06 14:00:00|4789|4786.2|4819.8|4817|4819.8|4817|4786.6|4783.8|3238
1583503500000|2020-03-06 14:05:00|4819.6|4816.8|4812.3|4809.5|4821.9|4819.1|4798|4795.2|2122
1583503800000|2020-03-06 14:10:00|4812|4809.2|4848.7|4845.9|4852.7|4849.9|4798.5|4795.7|3587
1583504100000|2020-03-06 14:15:00|4848.3|4845.5|4842.1|4839.3|4882.1|4879.3|4828.1|4824.8|11183
1583504400000|2020-03-06 14:20:00|4842|4839.2|4814.8|4812|4842.8|4840|4810.3|4807.5|4758
1583504700000|2020-03-06 14:25:00|4815.2|4812.4|4832.2|4829.4|4836.9|4834.1|4812.2|4809.4|2419
1583505000000|2020-03-06 14:30:00|4831.8|4829|4828|4825.2|4846.4|4843.6|4824|4821.2|1438
1583505300000|2020-03-06 14:35:00|4827.6|4824.8|4837|4834.2|4842|4839.2|4827.1|4824.3|1303
1583505600000|2020-03-06 14:40:00|4836.6|4833.8|4813.1|4810.3|4837|4834.2|4808.8|4806|2111
1583505900000|2020-03-06 14:45:00|4813|4810.2|4760.3|4757.5|4817.4|4814.6|4750.2|4746.8|5906
1583506200000|2020-03-06 14:50:00|4758.3|4755.5|4686.3|4683.5|4760.2|4757.4|4683.3|4680.5|20031
1583506500000|2020-03-06 14:55:00|4685.7|4682.9|4730|4727.2|4740.3|4737.5|4678.7|4675.9|5991
1583506800000|2020-03-06 15:00:00|4729.6|4726.8|4705.7|4702.9|4741.2|4738.4|4695.1|4692.3|5331
1583507100000|2020-03-06 15:05:00|4706.2|4703.4|4623.4|4620.6|4721|4718.2|4620.9|4618.1|17101
1583507400000|2020-03-06 15:10:00|4624.6|4621.8|4680.6|4677.8|4685|4682.2|4620.9|4618.1|8323
1583507700000|2020-03-06 15:15:00|4680.5|4677.7|4638.9|4636.1|4686|4683.2|4638.5|4635.7|5052
1583508000000|2020-03-06 15:20:00|4639.4|4636.6|4665.1|4662.3|4665.2|4662.4|4630.5|4627.7|3799
1583508300000|2020-03-06 15:25:00|4665.2|4662.4|4667.5|4664.7|4700|4697.2|4660.7|4657.9|5416
1583508600000|2020-03-06 15:30:00|4667.7|4664.9|4660.1|4657.3|4696.9|4694.1|4653.7|4650.9|6014
1583508900000|2020-03-06 15:35:00|4660.2|4657.4|4684.3|4681.5|4685.1|4682.3|4645.7|4642.9|4925
1583509200000|2020-03-06 15:40:00|4683.9|4681.1|4678.5|4675.7|4691.9|4689|4666.4|4663.6|3487
1583509500000|2020-03-06 15:45:00|4678.6|4675.8|4692.1|4689.3|4693.7|4690.9|4663.4|4660.5|4783
1583509800000|2020-03-06 15:50:00|4692.7|4689.9|4665.1|4662.3|4704.1|4701.3|4663.4|4660.6|5714
1583510100000|2020-03-06 15:55:00|4663.9|4661.1|4625.2|4622.4|4675.9|4673.1|4621.7|4618.9|9384
1583510400000|2020-03-06 16:00:00|4625.6|4622.8|4559|4556.2|4628.7|4625.9|4547.7|4544.9|20654
1583510700000|2020-03-06 16:05:00|4559.2|4556.4|4580.8|4578|4597.3|4594.4|4558.7|4555.9|8733
1583511000000|2020-03-06 16:10:00|4579.7|4576.9|4560.2|4557.4|4580.1|4577.3|4553.7|4550.9|4700
1583511300000|2020-03-06 16:15:00|4559.7|4556.9|4563.6|4560.8|4578.8|4576|4538.9|4536.1|7060
1583511600000|2020-03-06 16:20:00|4563.8|4561|4564|4561.2|4585.7|4582.9|4557.6|4554.8|7820
1583511900000|2020-03-06 16:25:00|4565|4562.2|4557.2|4554.4|4571.7|4568.9|4551.1|4548.3|11111
1583512200000|2020-03-06 16:30:00|4556.8|4554|4573.8|4571|4581.8|4578.4|4544.6|4541.8|6745
1583512500000|2020-03-06 16:35:00|4573.3|4570.5|4609|4606.2|4610.6|4607.8|4565.3|4562.5|5155
1583512800000|2020-03-06 16:40:00|4608.5|4605.7|4620|4617.2|4623.4|4620.6|4600.6|4597.8|6860
1583513100000|2020-03-06 16:45:00|4619.9|4617.1|4612.4|4609.6|4630.9|4628.1|4611.9|4609.1|5309
1583513400000|2020-03-06 16:50:00|4612.3|4609.5|4641.6|4638.8|4649.9|4647.1|4610.4|4607.6|5818
1583513700000|2020-03-06 16:55:00|4641.3|4638.5|4642.4|4639.6|4646|4643.2|4625.3|4622.5|2567
1583514000000|2020-03-06 17:00:00|4642|4639.2|4619.9|4617.1|4656.9|4654.1|4616.3|4613.5|5282
1583514300000|2020-03-06 17:05:00|4619.5|4616.7|4608.3|4605.5|4622.9|4620.1|4602|4599.2|3180
1583514600000|2020-03-06 17:10:00|4608.1|4605.3|4595.7|4592.9|4608.6|4605.8|4586.6|4583.8|2838
1583514900000|2020-03-06 17:15:00|4596|4593.2|4592|4589.2|4603.9|4601.1|4590|4587.2|1856
1583515200000|2020-03-06 17:20:00|4591.9|4589.1|4608.4|4605.6|4610.7|4607.9|4589.5|4586.7|1581
1583515500000|2020-03-06 17:25:00|4608|4605.2|4620.6|4617.8|4633.1|4630.3|4603.2|4600.4|2519
1583515800000|2020-03-06 17:30:00|4620.7|4617.9|4620.2|4617.4|4628.6|4625.8|4615.8|4613|1564
1583516100000|2020-03-06 17:35:00|4620.6|4617.8|4615.7|4612.9|4623.6|4620.8|4609.8|4607|1557
1583516400000|2020-03-06 17:40:00|4615.8|4613|4615.8|4613|4616.7|4613.9|4605.8|4603|1547
1583516700000|2020-03-06 17:45:00|4615.7|4612.9|4619.9|4617.1|4632.6|4629.8|4611.4|4608.6|2463
1583517000000|2020-03-06 17:50:00|4619.6|4616.8|4622.9|4620.1|4634.7|4631.9|4613.6|4610.8|1578
1583517300000|2020-03-06 17:55:00|4623.6|4620.8|4639.8|4637|4645.2|4642.4|4623.6|4620.8|4071
1583517600000|2020-03-06 18:00:00|4640.2|4637.4|4648|4645.2|4653.5|4650.7|4636.8|4634|2847
1583517900000|2020-03-06 18:05:00|4648.5|4645.7|4637.7|4634.9|4651.8|4649|4630|4627.2|2846
1583518200000|2020-03-06 18:10:00|4638.3|4635.5|4626.3|4623.5|4645.2|4642.4|4626|4623.2|2553
1583518500000|2020-03-06 18:15:00|4626.2|4623.4|4617.5|4614.7|4633.1|4630.3|4616.6|4613.8|2730
1583518800000|2020-03-06 18:20:00|4617.6|4614.8|4632.8|4630|4633.7|4630.9|4615.7|4612.9|1945
1583519100000|2020-03-06 18:25:00|4632.7|4629.9|4623.8|4621|4632.7|4629.9|4620.5|4617.7|1218
1583519400000|2020-03-06 18:30:00|4623.7|4620.9|4611.9|4609.1|4632.8|4630|4611.5|4608.7|2143
1583519700000|2020-03-06 18:35:00|4612|4609.2|4622.4|4619.6|4624.6|4621.8|4605.6|4602.8|1490
1583520000000|2020-03-06 18:40:00|4621.7|4618.9|4623.6|4620.8|4634.5|4631.7|4619.7|4616.9|1227
1583520300000|2020-03-06 18:45:00|4623.2|4620.4|4612.5|4609.7|4625.6|4622.8|4602.7|4599.9|1735
1583520600000|2020-03-06 18:50:00|4613.5|4610.7|4611.2|4608.4|4619.5|4616.7|4601.1|4598.3|2831
1583520900000|2020-03-06 18:55:00|4611.6|4608.8|4607.2|4604.4|4617.5|4614.7|4601.6|4598.8|1810
1583521200000|2020-03-06 19:00:00|4607|4604.2|4616.5|4613.7|4622.2|4619.4|4599.6|4596.8|2869
1583521500000|2020-03-06 19:05:00|4616|4613.2|4621.5|4618.7|4625.6|4622.8|4612|4609.2|2487
1583521800000|2020-03-06 19:10:00|4621.4|4618.6|4623.4|4620.6|4627.1|4624.3|4618.1|4615.3|2200
1583522100000|2020-03-06 19:15:00|4622.8|4620|4616.4|4613.6|4625.4|4622.6|4609.4|4606.6|3808
1583522400000|2020-03-06 19:20:00|4616|4613.2|4585.6|4582.8|4617.4|4614.6|4584.4|4581.6|4087
1583522700000|2020-03-06 19:25:00|4585.5|4582.7|4535.8|4533|4587.4|4584.6|4526|4523.2|20097
1583523000000|2020-03-06 19:30:00|4535|4532.2|4569.8|4567|4577|4574.2|4534.9|4532.1|4619
1583523300000|2020-03-06 19:35:00|4570.5|4567.7|4554|4551.2|4572.7|4569.9|4552.8|4550|2503
1583523600000|2020-03-06 19:40:00|4554.8|4552|4550|4547.2|4558.5|4555.7|4549.3|4546.5|1989
1583523900000|2020-03-06 19:45:00|4549.7|4546.9|4542.5|4539.7|4556|4553.2|4541.7|4538.9|1400
1583524200000|2020-03-06 19:50:00|4542|4539.2|4535.2|4532.4|4544|4541.2|4524.9|4522.1|2652
1583524500000|2020-03-06 19:55:00|4534.8|4532|4534.4|4531.6|4543.3|4540.5|4533.2|4530.4|1509
1583524800000|2020-03-06 20:00:00|4534.6|4531.8|4543.2|4540.4|4543.7|4540.9|4531.6|4528.8|850
1583525100000|2020-03-06 20:05:00|4542.8|4540|4546.3|4543.5|4552.3|4549.5|4539.6|4536.8|931
1583525400000|2020-03-06 20:10:00|4545.9|4543.1|4540.9|4538.1|4550.8|4548|4538.9|4536.1|1068
1583525700000|2020-03-06 20:15:00|4540.8|4538|4536.3|4533.5|4543.3|4540.5|4533.1|4530.3|992
1583526000000|2020-03-06 20:20:00|4536.6|4533.8|4539.3|4536.5|4540.9|4538.1|4529.7|4526.9|572
1583526300000|2020-03-06 20:25:00|4539.8|4537|4528.6|4525.8|4543.2|4540.4|4527.9|4525.1|330
1583526600000|2020-03-06 20:30:00|4528.4|4525.6|4527.3|4524.5|4536.9|4534.1|4524.9|4522.1|420
1583526900000|2020-03-06 20:35:00|4526.9|4524.1|4531.6|4528.8|4536.9|4534.1|4526.9|4524.1|546
1583527200000|2020-03-06 20:40:00|4532.2|4529.4|4531.6|4528.8|4536.1|4533.3|4526.7|4523.9|651
1583527500000|2020-03-06 20:45:00|4530.6|4527.8|4532|4529.2|4535.8|4533|4526.8|4524|803
1583527800000|2020-03-06 20:50:00|4532.3|4529.5|4561.6|4558.8|4571.7|4568.8|4532|4529.2|1207
1583528100000|2020-03-06 20:55:00|4562.2|4559.4|4564.7|4561.9|4566.3|4563.5|4551.6|4548.8|271
1583528400000|2020-03-06 21:00:00|4565.6|4562.8|4563.5|4560.7|4566.6|4563.8|4556.2|4553.4|235
1583528700000|2020-03-06 21:05:00|4563.3|4560.5|4548.6|4545.8|4568.3|4565.5|4545.7|4542.7|337
1583529000000|2020-03-06 21:10:00|4548.7|4545.9|4551.8|4549|4553.4|4550.2|4546.7|4543.9|592
1583529300000|2020-03-06 21:15:00|4552.8|4550|4553.3|4550.5|4555.8|4553|4550.6|4547.8|217
1583529600000|2020-03-06 21:20:00|4553.8|4551|4544.5|4541.7|4555|4552.2|4544.5|4541.7|296
1583529900000|2020-03-06 21:25:00|4545.3|4542.5|4556.8|4554|4558.6|4555.8|4535.6|4532.7|283
1583530200000|2020-03-06 21:30:00|4556.7|4553.9|4561.7|4558.9|4564.8|4561.8|4553.7|4550.8|70
1583530500000|2020-03-06 21:35:00|4561.8|4559|4558.2|4555.4|4562.8|4559.8|4552|4549.2|98
1583530800000|2020-03-06 21:40:00|4557.8|4555|4555.7|4552.9|4560.7|4557.9|4550.2|4547.4|79
1583531100000|2020-03-06 21:45:00|4555.2|4552.4|4550|4546|4556.2|4553.4|4541.7|4538.9|201
1583531400000|2020-03-06 21:50:00|4549.8|4545.8|4561.2|4558.4|4562|4559.2|4543.9|4540.8|114
1583531700000|2020-03-06 21:55:00|4561.1|4558.3|4561.6|4555.6|4562.2|4559.4|4557.7|4554.9|134
1583532000000|2020-03-06 22:00:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1583704800000|2020-03-08 22:00:00|3747.3|3727.3|3487.1|3467.1|3751.1|3731.1|3139.1|3119.1|20800
1583705100000|2020-03-08 22:05:00|3489.6|3469.6|3517.9|3515.1|3533.6|3523|3368|3348|9281
1583705400000|2020-03-08 22:10:00|3523.8|3503.8|3546.4|3543.6|3559.8|3555.8|3450.9|3438.2|8729
1583705700000|2020-03-08 22:15:00|3546.2|3543.4|3608.1|3588.1|3623.2|3610.7|3540.9|3528.7|6046
1583706000000|2020-03-08 22:20:00|3608.6|3588.6|3616.8|3596.8|3629.1|3619.2|3563.7|3553.7|4434
1583706300000|2020-03-08 22:25:00|3617|3597|3591.1|3588.3|3649.5|3638.6|3580.8|3568.1|5122
1583706600000|2020-03-08 22:30:00|3598.6|3578.6|3554.1|3551.3|3603.8|3593.6|3519.5|3508.9|3879
1583706900000|2020-03-08 22:35:00|3551.9|3549.1|3530.9|3528.1|3570.2|3560.3|3530.9|3522.9|2877
1583707200000|2020-03-08 22:40:00|3531.1|3528.3|3561.7|3557.7|3615.7|3605.7|3525.2|3516.3|3641
1583707500000|2020-03-08 22:45:00|3561|3557|3566.6|3563.8|3616.6|3605.1|3543.9|3532.4|2163
1583707800000|2020-03-08 22:50:00|3568.4|3564.4|3593.9|3591.1|3612.5|3603.7|3557|3550.9|2580
1583708100000|2020-03-08 22:55:00|3589.7|3586.9|3623.9|3603.9|3627.9|3617.1|3589.7|3579.4|1903
1583708400000|2020-03-08 23:00:00|3623.8|3603.8|3646.7|3643.9|3666.1|3655.6|3581.9|3572.6|6345
1583708700000|2020-03-08 23:05:00|3646.9|3644.1|3668|3665.2|3677.5|3667.3|3644.4|3634.9|2176
1583709000000|2020-03-08 23:10:00|3668.9|3666.1|3676.4|3666.4|3692.3|3684.5|3648.1|3643.7|3356
1583709300000|2020-03-08 23:15:00|3675.6|3665.6|3697.8|3695|3698.3|3695.5|3663.8|3658.4|1799
1583709600000|2020-03-08 23:20:00|3696.4|3693.6|3688|3685.2|3708.5|3704.7|3672.3|3669.5|2114
1583709900000|2020-03-08 23:25:00|3688.1|3684.1|3716.5|3713.7|3722.1|3717.8|3678.5|3675.7|2299
1583710200000|2020-03-08 23:30:00|3716.8|3714|3662.3|3659.5|3721|3717.5|3661|3657.9|1386
1583710500000|2020-03-08 23:35:00|3661.6|3658.8|3662.9|3660.1|3669.4|3665.3|3597.6|3592.4|1860
1583710800000|2020-03-08 23:40:00|3663.6|3660.8|3609.3|3606.5|3665.5|3661.3|3609.2|3603.2|1384
1583711100000|2020-03-08 23:45:00|3609.5|3606.7|3595.1|3592.3|3614.8|3612|3595.1|3592.3|1103
1583711400000|2020-03-08 23:50:00|3595.5|3592.7|3603.9|3601.1|3609.1|3605.4|3575.3|3572.5|1558
1583711700000|2020-03-08 23:55:00|3603.4|3600.6|3591.8|3589|3603.4|3600.6|3584.5|3579|2525
1583712000000|2020-03-09 00:00:00|3591.9|3589.1|3559.8|3557|3592.1|3589.3|3540.4|3537.6|2841
1583712300000|2020-03-09 00:05:00|3560.9|3556.9|3584.9|3580.9|3595.2|3592.4|3559.3|3556.5|2000
1583712600000|2020-03-09 00:10:00|3587.6|3577.6|3642.9|3638.9|3672.3|3668|3580|3574.8|2021
1583712900000|2020-03-09 00:15:00|3645.6|3635.6|3634.5|3631.7|3650.6|3646.5|3627.6|3622.4|559
1583713200000|2020-03-09 00:20:00|3634.9|3632.1|3613.7|3603.7|3651.1|3647.4|3611.2|3603.7|880
1583713500000|2020-03-09 00:25:00|3613.5|3603.5|3599.1|3596.3|3621.7|3618.9|3597.3|3591.2|522
1583713800000|2020-03-09 00:30:00|3598.9|3596.1|3613.3|3609.3|3614.3|3610.6|3596.1|3591.3|716
1583714100000|2020-03-09 00:35:00|3616.7|3606.7|3595.4|3592.6|3623|3619.1|3594.4|3587.8|482
1583714400000|2020-03-09 00:40:00|3595.5|3592.7|3613.5|3610.7|3626.1|3623.2|3581.7|3576.5|931
1583714700000|2020-03-09 00:45:00|3614.4|3610.4|3617.9|3613.9|3618.5|3615.7|3595|3589.4|658
1583715000000|2020-03-09 00:50:00|3617|3614.2|3621.3|3618.5|3628.6|3624.2|3609.9|3607.1|1120
1583715300000|2020-03-09 00:55:00|3621.1|3618.3|3613.6|3610.8|3627.9|3623.3|3610.5|3604.7|861
1583715600000|2020-03-09 01:00:00|3614.7|3611.9|3627.8|3617.8|3632.8|3629.4|3614.7|3609.4|988
1583715900000|2020-03-09 01:05:00|3627.4|3617.4|3590.6|3586.6|3627.4|3622.4|3590.6|3584.1|969
1583716200000|2020-03-09 01:10:00|3592.6|3588.6|3596|3593.2|3598.6|3594.4|3581.4|3578.6|1355
1583716500000|2020-03-09 01:15:00|3594.6|3590.6|3614.4|3611.6|3619.8|3613.6|3577.4|3571.5|535
1583716800000|2020-03-09 01:20:00|3614.2|3611.4|3550.7|3547.9|3614.2|3611.4|3548.2|3541.8|1679
1583717100000|2020-03-09 01:25:00|3551|3547|3546.3|3542.3|3557|3553|3531.7|3527.8|1505
1583717400000|2020-03-09 01:30:00|3545.4|3542.6|3522.6|3519.8|3556.3|3551.9|3521.9|3519.1|1490
1583717700000|2020-03-09 01:35:00|3523.1|3520.3|3473.2|3470.4|3524.8|3520.3|3470.5|3467.6|1892
1583718000000|2020-03-09 01:40:00|3473.5|3470.7|3454|3451.2|3485.1|3481|3453.5|3449.6|1981
1583718300000|2020-03-09 01:45:00|3455.2|3452.4|3402.1|3398.1|3461.6|3455.2|3397|3392|4336
1583718600000|2020-03-09 01:50:00|3402.3|3398.3|3411.2|3408.4|3431.8|3422|3398|3394.9|1249
1583718900000|2020-03-09 01:55:00|3412.1|3408.1|3434|3424|3435.7|3430.4|3396.4|3391.3|1110
1583719200000|2020-03-09 02:00:00|3433.8|3423.8|3434.6|3431.8|3446.5|3442.1|3422.8|3419.4|973
1583719500000|2020-03-09 02:05:00|3434.8|3432|3432.8|3430|3438.9|3432|3406.1|3403.3|628
1583719800000|2020-03-09 02:10:00|3433.5|3430.7|3434.6|3431.8|3444.4|3440.8|3428.6|3424.1|565
1583720100000|2020-03-09 02:15:00|3434.9|3430.9|3424.7|3420.7|3434.9|3431.5|3418.8|3414.4|521
1583720400000|2020-03-09 02:20:00|3425.2|3422.4|3431.8|3427.8|3436.1|3431|3419.6|3413.2|606
1583720700000|2020-03-09 02:25:00|3431.9|3427.9|3443.3|3439.3|3453.3|3449.1|3430.6|3423.6|577
1583721000000|2020-03-09 02:30:00|3443.9|3439.9|3433.1|3430.3|3448.1|3443.7|3427.5|3422|640
1583721300000|2020-03-09 02:35:00|3432.5|3428.5|3414.7|3411.9|3432.5|3428.5|3392.7|3387.5|710
1583721600000|2020-03-09 02:40:00|3416.8|3412.8|3416.2|3406.2|3426|3418.7|3404.5|3398.1|512
1583721900000|2020-03-09 02:45:00|3412.5|3408.5|3425.8|3415.8|3438.8|3434.6|3404.6|3398.3|569
1583722200000|2020-03-09 02:50:00|3426|3416|3419.4|3416.6|3426|3418.8|3411.1|3406.3|388
1583722500000|2020-03-09 02:55:00|3419.7|3415.7|3407.9|3405.1|3421.2|3416.9|3396.4|3390.2|363
1583722800000|2020-03-09 03:00:00|3407.7|3404.9|3383|3373|3407.7|3404.9|3342.8|3335.7|2640
1583723100000|2020-03-09 03:05:00|3383.5|3373.5|3388.5|3378.5|3400.7|3393.7|3369.6|3362|693
1583723400000|2020-03-09 03:10:00|3385.2|3381.2|3407.5|3404.7|3411|3405.7|3378.1|3375|892
1583723700000|2020-03-09 03:15:00|3407.7|3404.9|3409.8|3407|3416.7|3413.1|3407.4|3402.2|729
1583724000000|2020-03-09 03:20:00|3410.4|3407.6|3406|3402|3421|3414.6|3404.4|3399.5|366
1583724300000|2020-03-09 03:25:00|3405.8|3403|3361.5|3351.5|3405.8|3403|3353.2|3348.8|636
1583724600000|2020-03-09 03:30:00|3358.2|3354.2|3343.8|3341|3372.2|3366.8|3340.9|3336.5|675
1583724900000|2020-03-09 03:35:00|3346.5|3336.5|3231.2|3228.4|3346.5|3339.1|3230.1|3224.3|6538
1583725200000|2020-03-09 03:40:00|3230.5|3227.7|3234.5|3224.5|3255|3249.8|3189.5|3183.1|4432
1583725500000|2020-03-09 03:45:00|3235.5|3225.5|3237.1|3227.1|3249.9|3244.7|3223.5|3220.5|1310
1583725800000|2020-03-09 03:50:00|3233.8|3229.8|3249.7|3245.7|3258.8|3252.6|3233.8|3227.3|715
1583726100000|2020-03-09 03:55:00|3249.8|3245.8|3251.4|3248.6|3257.5|3252.4|3245|3239.8|495
1583726400000|2020-03-09 04:00:00|3251.6|3247.6|3241.5|3231.5|3257|3251.7|3219.7|3216.9|634
1583726700000|2020-03-09 04:05:00|3240.1|3230.1|3210.7|3200.7|3244.3|3237.6|3186.5|3180.3|825
1583727000000|2020-03-09 04:10:00|3207.3|3203.3|3194.4|3190.4|3215.8|3209.3|3192.2|3187.4|896
1583727300000|2020-03-09 04:15:00|3195.4|3192.6|3194.9|3192.1|3199.8|3193.9|3181.8|3175.9|771
1583727600000|2020-03-09 04:20:00|3195.2|3192.4|3174.1|3170.1|3209.1|3201.4|3171.3|3167.3|1943
1583727900000|2020-03-09 04:25:00|3173.1|3169.1|3154.2|3151.4|3183.6|3176.1|3152.2|3147|2171
1583728200000|2020-03-09 04:30:00|3154.4|3151.6|3211.6|3201.6|3236.6|3229.3|3153.4|3150.1|1450
1583728500000|2020-03-09 04:35:00|3212.1|3202.1|3252.7|3249.9|3256.5|3250.8|3203.8|3197.1|1286
1583728800000|2020-03-09 04:40:00|3252.4|3249.6|3262.9|3252.9|3267.2|3263.6|3243.9|3240.5|1516
1583729100000|2020-03-09 04:45:00|3259.4|3255.4|3305.2|3295.2|3308.2|3302.5|3255.4|3251.9|897
1583729400000|2020-03-09 04:50:00|3304.9|3294.9|3307.2|3297.2|3326.9|3321.5|3282.4|3274.7|1327
1583729700000|2020-03-09 04:55:00|3308|3298|3262.2|3252.2|3311.2|3304.2|3248.4|3241.2|1771
1583730000000|2020-03-09 05:00:00|3259.9|3255.9|3247.9|3237.9|3282.7|3275.7|3234.4|3228.6|551
1583730300000|2020-03-09 05:05:00|3248|3238|3231.5|3221.5|3248|3240.7|3195.6|3188.7|1087
1583730600000|2020-03-09 05:10:00|3231.9|3221.9|3229.8|3227|3254.9|3247.5|3204.3|3198.7|828
1583730900000|2020-03-09 05:15:00|3230.6|3227.8|3245.8|3243|3252|3246|3228.5|3223.8|736
1583731200000|2020-03-09 05:20:00|3247.3|3244.5|3262.6|3259.8|3273.4|3270|3246.3|3239.9|749
1583731500000|2020-03-09 05:25:00|3263|3260.2|3259.8|3257|3266.4|3260.8|3244.3|3239.1|882
1583731800000|2020-03-09 05:30:00|3259.7|3256.9|3285.8|3281.8|3289.1|3283.6|3258.3|3251.4|702
1583732100000|2020-03-09 05:35:00|3285.6|3281.6|3308.5|3305.7|3312.7|3309.9|3284.2|3279.6|844
1583732400000|2020-03-09 05:40:00|3308.7|3305.9|3324.9|3322.1|3325.3|3322.3|3304.3|3301.5|853
1583732700000|2020-03-09 05:45:00|3326.2|3322.2|3323.7|3320.9|3327.4|3324.6|3310.2|3305.1|1347
1583733000000|2020-03-09 05:50:00|3323|3320.2|3335.2|3332.4|3353|3350.1|3312.6|3309.7|995
1583733300000|2020-03-09 05:55:00|3336.2|3332.2|3349.7|3345.7|3362.8|3359|3331.4|3325.8|1062
1583733600000|2020-03-09 06:00:00|3350|3346|3352|3349.2|3360.1|3356.5|3315.1|3308.7|1383
1583733900000|2020-03-09 06:05:00|3352.1|3349.3|3354.1|3351.3|3380.3|3376.4|3351.1|3344.7|1437
1583734200000|2020-03-09 06:10:00|3354.6|3351.8|3353.9|3351.1|3382|3379.2|3352.7|3349.9|1128
1583734500000|2020-03-09 06:15:00|3353.7|3350.9|3345.4|3342.6|3353.7|3350.9|3323.4|3320.5|1078
1583734800000|2020-03-09 06:20:00|3345.7|3342.9|3349.1|3346.3|3352.9|3348.9|3341.4|3337.8|625
1583735100000|2020-03-09 06:25:00|3350.2|3346.2|3383.1|3380.3|3393|3386.6|3349.2|3341.8|1311
1583735400000|2020-03-09 06:30:00|3384.2|3381.4|3348.8|3344.8|3385.8|3381.4|3346.4|3342|977
1583735700000|2020-03-09 06:35:00|3348.7|3345.9|3349.9|3347.1|3361.1|3354.7|3344.9|3342.1|225
1583736000000|2020-03-09 06:40:00|3350|3347.2|3370.5|3367.7|3375|3369.9|3346.8|3342.8|557
1583736300000|2020-03-09 06:45:00|3369.9|3367.1|3379.4|3376.6|3381.2|3378.1|3362.5|3359.7|1149
1583736600000|2020-03-09 06:50:00|3379.1|3376.3|3379.8|3377|3380.4|3377.6|3366|3363.1|1212
1583736900000|2020-03-09 06:55:00|3379.1|3376.3|3399|3396.2|3400.9|3398.1|3378.1|3373.7|1059
1583737200000|2020-03-09 07:00:00|3399.4|3396.6|3417.8|3415|3418.2|3415.4|3389.7|3386.9|1748
1583737500000|2020-03-09 07:05:00|3418|3415.2|3418.8|3416|3419.8|3417|3407|3404.2|1268
1583737800000|2020-03-09 07:10:00|3419.5|3416.7|3412|3409.2|3419.8|3417|3409.6|3406.8|914
1583738100000|2020-03-09 07:15:00|3411.3|3408.5|3406.3|3403.5|3413.5|3410.7|3398.1|3395.3|1695
1583738400000|2020-03-09 07:20:00|3406|3403.2|3387.8|3385|3408.7|3405.9|3387.8|3385|2324
1583738700000|2020-03-09 07:25:00|3387.2|3384.4|3409.2|3406.4|3412.5|3409.7|3384.7|3381.9|1693
1583739000000|2020-03-09 07:30:00|3410.2|3407.4|3407.7|3404.9|3417.9|3415.1|3407.7|3404.9|1544
1583739300000|2020-03-09 07:35:00|3407.4|3404.6|3385|3382.2|3419.5|3416.7|3384.5|3381.7|1782
1583739600000|2020-03-09 07:40:00|3384.7|3381.9|3365.7|3361.7|3394.4|3390.5|3357.9|3355|2342
1583739900000|2020-03-09 07:45:00|3367.1|3364.3|3384.1|3381.3|3385.4|3382.6|3352.5|3349.7|1989
1583740200000|2020-03-09 07:50:00|3383.7|3380.9|3417.2|3414.4|3418|3415.1|3381.1|3378.3|1955
1583740500000|2020-03-09 07:55:00|3417.1|3414.3|3416.1|3413.3|3418.2|3415.4|3406.2|3403.4|1537
1583740800000|2020-03-09 08:00:00|3416.9|3414.1|3472.5|3469.7|3474.3|3470.4|3414.9|3412.1|4935
1583741100000|2020-03-09 08:05:00|3473|3470.2|3496|3493.2|3498|3495.2|3471.2|3468.1|3732
1583741400000|2020-03-09 08:10:00|3497|3494.2|3496.1|3493.3|3504.6|3501|3485.3|3482.5|2731
1583741700000|2020-03-09 08:15:00|3495.8|3493|3539.6|3536.8|3544.8|3542|3493.1|3490.3|3747
1583742000000|2020-03-09 08:20:00|3539.3|3536.5|3601.7|3598.9|3602.2|3599.4|3527.6|3524.8|4801
1583742300000|2020-03-09 08:25:00|3601.8|3599|3611.2|3608.4|3629.9|3627.1|3598.5|3595.7|7809
1583742600000|2020-03-09 08:30:00|3611|3608.2|3618.2|3615.4|3627|3624.2|3571|3568.2|6571
1583742900000|2020-03-09 08:35:00|3618.5|3615.7|3628.7|3625.9|3630.8|3628|3606.2|3602.8|3229
1583743200000|2020-03-09 08:40:00|3628.3|3625.5|3627.8|3625|3632.1|3629.3|3615|3612.2|4090
1583743500000|2020-03-09 08:45:00|3628|3625.2|3646.8|3644|3659.7|3656.9|3612.8|3607.2|4400
1583743800000|2020-03-09 08:50:00|3646.5|3643.7|3658.2|3655.4|3659.7|3656.9|3633.5|3630.7|3217
1583744100000|2020-03-09 08:55:00|3658|3655.2|3632.5|3629.7|3666|3661|3626|3623.2|7058
1583744400000|2020-03-09 09:00:00|3631.8|3629|3633.5|3630.7|3642|3639.2|3617.8|3615|2734
1583744700000|2020-03-09 09:05:00|3634.5|3630.5|3641.5|3638.7|3642.8|3640|3626.8|3624|2247
1583745000000|2020-03-09 09:10:00|3641.8|3639|3646|3643.2|3647.8|3644.9|3640.5|3637.7|3869
1583745300000|2020-03-09 09:15:00|3646.3|3643.5|3635.2|3632.4|3652.7|3649.9|3626.3|3623.5|4369
1583745600000|2020-03-09 09:20:00|3634.7|3631.9|3642.5|3639.7|3655.5|3652.7|3632.5|3629.7|3616
1583745900000|2020-03-09 09:25:00|3643.2|3640.4|3662.5|3659.7|3665|3662.2|3640.3|3637.5|3290
1583746200000|2020-03-09 09:30:00|3662.2|3659.4|3677.5|3674.7|3685.3|3680.7|3658|3655.2|2656
1583746500000|2020-03-09 09:35:00|3677.7|3674.9|3685.5|3682.7|3690|3685.4|3671.7|3668.9|2650
1583746800000|2020-03-09 09:40:00|3686.4|3683.6|3691.4|3688.6|3697.9|3695.1|3678.9|3676.1|2533
1583747100000|2020-03-09 09:45:00|3691|3688.2|3721.3|3717.3|3727.9|3725.1|3690|3687.2|4585
1583747400000|2020-03-09 09:50:00|3719.7|3716.9|3717.6|3714.8|3729.3|3723.8|3700.9|3698.1|3648
1583747700000|2020-03-09 09:55:00|3718.9|3716.1|3719.1|3716.3|3730.6|3727.8|3715.8|3712.4|2893
1583748000000|2020-03-09 10:00:00|3719.5|3716.7|3624.8|3622|3724.1|3721.3|3605.6|3600.6|6242
1583748300000|2020-03-09 10:05:00|3625.8|3623|3616.3|3613.5|3653.4|3649.5|3610.5|3607.6|3552
1583748600000|2020-03-09 10:10:00|3615.5|3612.7|3562.1|3559.3|3615.5|3612.7|3562.1|3559.3|3783
1583748900000|2020-03-09 10:15:00|3562.8|3560|3580.5|3577.7|3599.9|3595.7|3548|3545.2|3823
1583749200000|2020-03-09 10:20:00|3579.5|3576.7|3629.2|3626.4|3633.9|3631.1|3558.7|3555.7|3156
1583749500000|2020-03-09 10:25:00|3629|3626.2|3613.2|3610.4|3638.4|3635.6|3609.3|3606.3|2977
1583749800000|2020-03-09 10:30:00|3613.7|3610.9|3614.5|3611.7|3622.8|3620|3604.5|3601.7|2255
1583750100000|2020-03-09 10:35:00|3614.8|3612|3631.7|3628.9|3633.3|3630.5|3604.5|3601.7|2241
1583750400000|2020-03-09 10:40:00|3632|3629.2|3619.3|3616.5|3658.7|3655.9|3610.8|3608|3851
1583750700000|2020-03-09 10:45:00|3620.3|3616.3|3618.2|3615.4|3636.3|3633.5|3614|3610.6|1827
1583751000000|2020-03-09 10:50:00|3618.3|3615.5|3574.7|3571.9|3624.5|3621.7|3554.8|3549.4|6799
1583751300000|2020-03-09 10:55:00|3574.8|3572|3565.5|3562.7|3588|3585.2|3557|3554.2|2867
1583751600000|2020-03-09 11:00:00|3565.7|3562.9|3552.2|3549.4|3573.3|3570.2|3542.5|3539.3|2881
1583751900000|2020-03-09 11:05:00|3552.4|3549.6|3550.4|3547.6|3562.2|3559.4|3542.7|3539.9|1451
1583752200000|2020-03-09 11:10:00|3551.2|3548.4|3555.8|3551.8|3562|3559.2|3551|3548.2|1273
1583752500000|2020-03-09 11:15:00|3554.9|3552.1|3583|3580.2|3586|3582.9|3547|3544.2|2677
1583752800000|2020-03-09 11:20:00|3582.4|3579.6|3567.9|3565.1|3586.7|3583.9|3564.2|3561.4|1524
1583753100000|2020-03-09 11:25:00|3567.7|3564.9|3581.4|3578.6|3593.2|3590.4|3564|3561.2|2641
1583753400000|2020-03-09 11:30:00|3581.6|3578.8|3576.7|3573.9|3590.6|3587.8|3572.6|3568|2424
1583753700000|2020-03-09 11:35:00|3576.2|3573.4|3560.1|3557.3|3583.2|3580.4|3558.9|3556.1|2038
1583754000000|2020-03-09 11:40:00|3560.2|3557.4|3584.8|3582|3590|3586.3|3553.6|3550.8|2198
1583754300000|2020-03-09 11:45:00|3584.3|3581.5|3576.1|3573.3|3587|3584|3573.2|3569.7|1341
1583754600000|2020-03-09 11:50:00|3577.4|3574.6|3554.1|3551.3|3583.6|3580.8|3552.9|3550.1|2264
1583754900000|2020-03-09 11:55:00|3554.8|3552|3552.8|3550|3558.9|3554.9|3540.3|3537.5|2518
1583755200000|2020-03-09 12:00:00|3554.8|3552|3585.8|3583|3588.8|3586|3547.4|3544.6|2569
1583755500000|2020-03-09 12:05:00|3586.1|3583.3|3548.1|3545.3|3588.1|3585.3|3536.8|3534|2869
1583755800000|2020-03-09 12:10:00|3548|3544|3534.8|3532|3554.9|3551.8|3534.3|3531.5|1980
1583756100000|2020-03-09 12:15:00|3534.5|3531.7|3549|3546.2|3555|3552.2|3530.5|3527.7|1769
1583756400000|2020-03-09 12:20:00|3548.1|3545.3|3568.8|3566|3575.1|3572.3|3548.1|3545.3|1711
1583756700000|2020-03-09 12:25:00|3569.1|3566.3|3550.6|3547.8|3569.3|3566.5|3548.1|3545.3|981
1583757000000|2020-03-09 12:30:00|3550.1|3547.3|3510.8|3508|3550.1|3547.3|3502.8|3500|3852
1583757300000|2020-03-09 12:35:00|3510.1|3507.3|3502.2|3499.4|3517.5|3514.7|3493|3490.2|2644
1583757600000|2020-03-09 12:40:00|3502.5|3499.7|3515.8|3513|3520.4|3516.9|3500.7|3497.9|2536
1583757900000|2020-03-09 12:45:00|3515.5|3512.7|3518.2|3515.4|3525.5|3522.7|3507.3|3504.5|2101
1583758200000|2020-03-09 12:50:00|3519|3516.2|3499.8|3497|3544.6|3540.6|3493.5|3490.3|3457
1583758500000|2020-03-09 12:55:00|3499.3|3496.5|3508.5|3505.7|3510|3507.2|3493.5|3490.7|1927
1583758800000|2020-03-09 13:00:00|3507.7|3504.9|3515.9|3513.1|3537.5|3534.7|3504|3501.2|2837
1583759100000|2020-03-09 13:05:00|3516.5|3513.7|3541|3538.2|3551.2|3548.4|3509.2|3506.4|2114
1583759400000|2020-03-09 13:10:00|3541.2|3538.4|3603.4|3600.6|3612.1|3609.3|3534.9|3532.1|3611
1583759700000|2020-03-09 13:15:00|3602.4|3599.6|3580.9|3578.1|3604.7|3601.9|3575.5|3572.7|2954
1583760000000|2020-03-09 13:20:00|3581.2|3578.4|3597.4|3594.6|3598.7|3595.9|3578.7|3575.9|2127
1583760300000|2020-03-09 13:25:00|3597.2|3594.4|3580.2|3577.4|3607|3604.1|3579.2|3576.4|2104
1583760600000|2020-03-09 13:30:00|3580.1|3577.3|3577.2|3574.4|3598.2|3595.1|3530.4|3526.7|6347
1583760900000|2020-03-09 13:35:00|3577.4|3574.6|3563|3559|3579.3|3575.4|3546.7|3543.9|3485
1583761200000|2020-03-09 13:40:00|3561.7|3558.9|3566.2|3563.4|3579.8|3576.9|3561.2|3558.4|1887
1583761500000|2020-03-09 13:45:00|3565.2|3562.4|3581.3|3578.5|3596.6|3593.8|3553.9|3551.1|3762
1583761800000|2020-03-09 13:50:00|3580.6|3577.8|3638.8|3636|3640.6|3637.8|3579.3|3576.5|5798
1583762100000|2020-03-09 13:55:00|3638.4|3635.6|3639.6|3636.8|3657.8|3655|3636.6|3633.4|4881
1583762400000|2020-03-09 14:00:00|3639.1|3636.3|3635.8|3633|3648.9|3646.1|3622.6|3619.8|4494
1583762700000|2020-03-09 14:05:00|3635.9|3633.1|3678.9|3676.1|3694.6|3691.8|3630.3|3627.5|5052
1583763000000|2020-03-09 14:10:00|3678.6|3675.8|3714.3|3711.5|3716.9|3713.8|3676.9|3674.1|4665
1583763300000|2020-03-09 14:15:00|3714.6|3711.8|3703.6|3700.8|3761.5|3758.7|3697.5|3692.4|11664
1583763600000|2020-03-09 14:20:00|3703.3|3700.5|3707.8|3705|3732|3729.2|3700.2|3696.2|4723
1583763900000|2020-03-09 14:25:00|3708.3|3705.5|3708.1|3705.3|3721.6|3718.8|3688.6|3685.8|4603
1583764200000|2020-03-09 14:30:00|3707.3|3704.5|3713.7|3710.9|3723.4|3720.4|3697.3|3693.9|2863
1583764500000|2020-03-09 14:35:00|3713.5|3710.7|3693.2|3690.4|3718.8|3716|3691|3688.2|3797
1583764800000|2020-03-09 14:40:00|3693.5|3690.7|3659.7|3656.9|3699|3696.2|3657.3|3654.4|4884
1583765100000|2020-03-09 14:45:00|3659.3|3656.5|3663.2|3660.4|3690.9|3687.2|3658.2|3655.4|2809
1583765400000|2020-03-09 14:50:00|3662.8|3660|3666.7|3663.9|3675.8|3673|3657|3654.2|2797
1583765700000|2020-03-09 14:55:00|3667.2|3664.4|3671.3|3668.5|3675.4|3670.2|3649.7|3646.9|3276
1583766000000|2020-03-09 15:00:00|3670.3|3667.5|3679.7|3676.9|3716.1|3712.7|3666.2|3663.3|5046
1583766300000|2020-03-09 15:05:00|3679.5|3676.7|3707.4|3704.6|3709.2|3706.4|3675.4|3672.3|2848
1583766600000|2020-03-09 15:10:00|3707|3704.2|3719.5|3716.7|3722.5|3719.7|3699|3694.5|2406
1583766900000|2020-03-09 15:15:00|3719.4|3716.6|3694.7|3691.9|3722.9|3720.1|3693.7|3690.9|2162
1583767200000|2020-03-09 15:20:00|3694|3691.2|3703.2|3700.4|3707|3704.2|3687.9|3685.1|2637
1583767500000|2020-03-09 15:25:00|3703.7|3700.9|3684.9|3682.1|3706.6|3703.8|3682.6|3679.8|2065
1583767800000|2020-03-09 15:30:00|3685.6|3682.8|3703.1|3700.3|3706.1|3703.3|3665.6|3662.8|2926
1583768100000|2020-03-09 15:35:00|3703.4|3700.6|3705.1|3702.3|3728.1|3725.3|3702.4|3699.6|3345
1583768400000|2020-03-09 15:40:00|3704.4|3701.6|3703.7|3700.9|3712.4|3709.6|3696.4|3693.6|2293
1583768700000|2020-03-09 15:45:00|3704.2|3701.4|3692.4|3689.6|3711.6|3708.8|3686.4|3683.6|2932
1583769000000|2020-03-09 15:50:00|3692.8|3690|3697.4|3694.6|3700.1|3697.3|3679.3|3676.5|2241
1583769300000|2020-03-09 15:55:00|3696.8|3694|3717.8|3715|3718.9|3716.1|3696.4|3693.6|2405
1583769600000|2020-03-09 16:00:00|3718.3|3715.5|3746.4|3743.6|3758.3|3755.5|3711.4|3708.6|4267
1583769900000|2020-03-09 16:05:00|3746.1|3743.3|3747.9|3745.1|3756.9|3754.1|3745.6|3742.8|2982
1583770200000|2020-03-09 16:10:00|3747.6|3744.8|3734.1|3731.3|3753.4|3750.6|3730.3|3727.2|3199
1583770500000|2020-03-09 16:15:00|3734.5|3731.7|3744.3|3741.5|3748|3745.2|3725.5|3722.7|3308
1583770800000|2020-03-09 16:20:00|3743.5|3740.7|3703.3|3700.5|3744.8|3742|3702.6|3699.8|5350
1583771100000|2020-03-09 16:25:00|3703.5|3700.7|3665.5|3662.7|3706.1|3703.3|3660.6|3657.8|10534
1583771400000|2020-03-09 16:30:00|3667|3664.2|3660|3657.2|3673.8|3671|3641.8|3639|7591
1583771700000|2020-03-09 16:35:00|3660.2|3657.4|3631.7|3628.9|3660.2|3657.4|3624|3621.2|9221
1583772000000|2020-03-09 16:40:00|3631|3628.2|3615.7|3612.9|3640.2|3637.4|3609.8|3607|4466
1583772300000|2020-03-09 16:45:00|3615.5|3612.7|3638.5|3635.7|3646|3639.6|3607.7|3604.9|3640
1583772600000|2020-03-09 16:50:00|3638.9|3636.1|3655.7|3652.9|3663.2|3660.4|3638.2|3635.4|2477
1583772900000|2020-03-09 16:55:00|3655.9|3653.1|3652.2|3649.4|3662.3|3659.2|3641|3638.2|3281
1583773200000|2020-03-09 17:00:00|3651.9|3649.1|3648.2|3645.4|3675.2|3672.4|3646.2|3643.4|2442
1583773500000|2020-03-09 17:05:00|3648.5|3645.7|3643.6|3640.8|3653.9|3651.1|3633.7|3630.9|2908
1583773800000|2020-03-09 17:10:00|3642.6|3639.8|3663.9|3661.1|3665.1|3662.3|3642.1|3639.3|3230
1583774100000|2020-03-09 17:15:00|3663.4|3660.6|3637.6|3634.8|3667.9|3665.1|3636.1|3633.3|1661
1583774400000|2020-03-09 17:20:00|3637.9|3635.1|3629.7|3626.9|3647.5|3644.4|3628.4|3625.6|3251
1583774700000|2020-03-09 17:25:00|3629.9|3627.1|3621.7|3618.9|3638.8|3635.6|3616.4|3613.6|2567
1583775000000|2020-03-09 17:30:00|3621.6|3618.8|3635.8|3633|3637.9|3635.1|3621.6|3618.8|1359
1583775300000|2020-03-09 17:35:00|3635.9|3633.1|3623.1|3620.3|3646.6|3643.8|3618.9|3616.1|2379
1583775600000|2020-03-09 17:40:00|3622.1|3619.3|3593.8|3591|3623.3|3620.5|3586.3|3583.5|3601
1583775900000|2020-03-09 17:45:00|3593.4|3590.6|3599.3|3596.5|3603.9|3601.1|3587.6|3584.8|4175
1583776200000|2020-03-09 17:50:00|3598.6|3595.8|3581.3|3578.5|3600.3|3597.5|3581.1|3578.3|2757
1583776500000|2020-03-09 17:55:00|3581|3578.2|3570.5|3567.7|3581.6|3578.8|3561.3|3558.5|3629
1583776800000|2020-03-09 18:00:00|3570|3567.2|3530.6|3527.8|3581|3578.2|3528.1|3525.3|6258
1583777100000|2020-03-09 18:05:00|3530.3|3527.5|3523.1|3520.3|3546.1|3543.3|3518.8|3516|6082
1583777400000|2020-03-09 18:10:00|3523.3|3520.5|3547.5|3544.7|3558|3555.2|3519.5|3516.7|6123
1583777700000|2020-03-09 18:15:00|3547.3|3544.5|3517.8|3515|3559.3|3556|3517.3|3514.4|5125
1583778000000|2020-03-09 18:20:00|3517.7|3514.9|3471.3|3468.5|3524.3|3521.5|3462.2|3459.4|5995
1583778300000|2020-03-09 18:25:00|3471.7|3468.9|3456.8|3454|3485.1|3481.2|3452.8|3450|17021
1583778600000|2020-03-09 18:30:00|3457.7|3454.9|3472.4|3469.6|3473|3470.2|3443|3440.2|5511
1583778900000|2020-03-09 18:35:00|3472|3469.2|3476|3473.2|3495.9|3493.1|3466.2|3463.4|3157
1583779200000|2020-03-09 18:40:00|3475.7|3472.9|3429.4|3426.6|3480.7|3477.9|3414.2|3411.4|2426
1583779500000|2020-03-09 18:45:00|3430|3427.2|3442.7|3439.9|3452.4|3449.6|3412.5|3409.7|2901
1583779800000|2020-03-09 18:50:00|3443.2|3440.4|3498.4|3495.6|3499.2|3496.4|3442.7|3439.9|2360
1583780100000|2020-03-09 18:55:00|3497.7|3494.9|3505.9|3503.1|3529|3526.2|3493.4|3490.3|1567
1583780400000|2020-03-09 19:00:00|3506.1|3503.3|3494.4|3491.6|3513.1|3510.3|3488.7|3485.9|1723
1583780700000|2020-03-09 19:05:00|3495.4|3492.6|3468.6|3465.8|3499.7|3496.6|3466.7|3463.7|706
1583781000000|2020-03-09 19:10:00|3468.7|3465.9|3468.3|3465.5|3482|3477.5|3457.1|3454.3|774
1583781300000|2020-03-09 19:15:00|3467.8|3465|3452.6|3449.8|3468.4|3465.6|3452.6|3449.8|612
1583781600000|2020-03-09 19:20:00|3452.4|3449.6|3461.4|3458.6|3465.8|3463|3433.6|3430.8|1724
1583781900000|2020-03-09 19:25:00|3460.6|3457.8|3469.1|3466.3|3497.8|3495|3458.4|3455.6|1778
1583782200000|2020-03-09 19:30:00|3469|3465|3477.6|3474.8|3488.1|3484.1|3444.8|3441.1|1184
1583782500000|2020-03-09 19:35:00|3478.1|3475.3|3482.3|3479.5|3483.4|3480.5|3468.1|3465.3|1148
1583782800000|2020-03-09 19:40:00|3482.1|3479.3|3464.8|3462|3482.1|3479.3|3459.8|3457|1725
1583783100000|2020-03-09 19:45:00|3465.8|3463|3479.8|3475.8|3483.8|3480.7|3463.8|3460.1|1026
1583783400000|2020-03-09 19:50:00|3478.8|3474.8|3473.5|3470.7|3486.8|3483.7|3463|3460.2|1417
1583783700000|2020-03-09 19:55:00|3472.8|3470|3475.5|3472.7|3480.3|3477.5|3464.8|3462|390
1583784000000|2020-03-09 20:00:00|3474.2|3471.4|3472.5|3469.7|3478.4|3475.4|3464.5|3461|548
1583784300000|2020-03-09 20:05:00|3473.4|3469.4|3479.4|3476.6|3483.2|3480.4|3469.9|3467.1|410
1583784600000|2020-03-09 20:10:00|3479.6|3475.6|3483.8|3479.8|3487.6|3481.1|3471.2|3468.4|393
1583784900000|2020-03-09 20:15:00|3483.9|3481.1|3466.1|3462.1|3485.1|3482.1|3462|3456.6|290
1583785200000|2020-03-09 20:20:00|3464.9|3463.1|3474.5|3471.7|3476|3473.2|3463.5|3460.7|383
1583785500000|2020-03-09 20:25:00|3475.2|3472.4|3468.9|3466.1|3478|3474.9|3467.9|3465.1|484
1583785800000|2020-03-09 20:30:00|3468|3465.2|3466.5|3463.7|3472.5|3469.6|3465.5|3462.5|287
1583786100000|2020-03-09 20:35:00|3466.7|3463.9|3450.6|3447.8|3466.8|3463.9|3445.7|3442.9|346
1583786400000|2020-03-09 20:40:00|3449.9|3447.1|3462.3|3459.5|3463.4|3460.6|3449.9|3447|512
1583786700000|2020-03-09 20:45:00|3462.6|3459.8|3430.8|3428|3469.1|3466.3|3422.6|3419.7|1065
1583787000000|2020-03-09 20:50:00|3431.1|3428.3|3386.3|3383.5|3433|3428.3|3386.3|3383.2|1437
1583787300000|2020-03-09 20:55:00|3385.6|3382.8|3372.8|3370|3386.3|3383.5|3365.3|3362.2|1169
1583787600000|2020-03-09 21:00:00|3373.1|3370.3|3369.1|3365.1|3375.4|3372.6|3368.1|3363.2|53
1583787900000|2020-03-09 21:05:00|3371.6|3361.6|3367|3364.2|3371.6|3364.5|3367|3361.6|5
1583788200000|2020-03-09 21:10:00|3367.6|3364.8|3362.6|3359.8|3370.9|3367.3|3362.6|3359.8|46
1583788500000|2020-03-09 21:15:00|3363.1|3360.3|3366.1|3363.3|3366.7|3363.3|3359.8|3356.1|128
1583788800000|2020-03-09 21:20:00|3365.3|3362.5|3366.4|3363.6|3372.7|3367.3|3365.3|3360.2|202
1583789100000|2020-03-09 21:25:00|3367.1|3364.3|3373.2|3369.2|3374.7|3369.6|3367.1|3363.9|166
1583789400000|2020-03-09 21:30:00|3371.3|3368.5|3372.6|3362.6|3375.4|3368.8|3370.3|3362.6|66
1583789700000|2020-03-09 21:35:00|3372.4|3362.4|3347.3|3337.3|3372.4|3362.4|3346.7|3336.7|260
1583790000000|2020-03-09 21:40:00|3345.8|3335.8|3356.3|3346.3|3356.5|3349.8|3342.8|3334.4|17
1583790300000|2020-03-09 21:45:00|3353.8|3349.8|3358.1|3348.1|3358.1|3349.8|3353.8|3347.3|6
1583790600000|2020-03-09 21:50:00|3358.4|3348.4|3363.3|3353.3|3363.3|3354.6|3356.2|3348.1|32
1583790900000|2020-03-09 21:55:00|3363.6|3353.6|3367.1|3357.1|3369.3|3364.3|3359.5|3352.1|46
1583798400000|2020-03-10 00:00:00|3647.7|3644.9|3596.9|3594.1|3656|3649.6|3596.9|3594.1|1404
1583798700000|2020-03-10 00:05:00|3598.3|3588.3|3598.9|3596.1|3613.6|3610.6|3589.2|3586.4|365
1583799000000|2020-03-10 00:10:00|3598.5|3595.7|3597.9|3595.1|3602.2|3595.9|3578.7|3572|258
1583799300000|2020-03-10 00:15:00|3599.8|3595.8|3619|3616.2|3628.7|3625.6|3599.6|3592.7|552
1583799600000|2020-03-10 00:20:00|3619.2|3616.4|3620.9|3618.1|3630.3|3625.4|3618.2|3613.7|164
1583799900000|2020-03-10 00:25:00|3621.2|3618.4|3611.1|3608.3|3623.2|3619.3|3610.2|3607.4|115
1583800200000|2020-03-10 00:30:00|3610.9|3608.1|3605.2|3602.4|3616.7|3611.1|3604.2|3599.7|58
1583800500000|2020-03-10 00:35:00|3609.7|3599.7|3593.1|3590.3|3610.1|3607.3|3579.1|3573.5|188
1583800800000|2020-03-10 00:40:00|3593.4|3590.6|3606.4|3602.4|3608.5|3605.3|3588.3|3584.2|206
1583801100000|2020-03-10 00:45:00|3606.7|3602.7|3630.5|3626.5|3633.9|3626.6|3605.4|3600|204
1583801400000|2020-03-10 00:50:00|3630|3626|3642.6|3639.8|3656|3651.3|3628.1|3621.7|293
1583801700000|2020-03-10 00:55:00|3647|3637|3657.5|3654.7|3659.3|3656.5|3634.3|3630.2|210
1583802000000|2020-03-10 01:00:00|3659.1|3655.1|3702.5|3699.7|3708.2|3702.3|3657.1|3653.1|837
1583802300000|2020-03-10 01:05:00|3701.8|3699|3688.1|3684.1|3701.8|3699|3673.3|3670.5|610
1583802600000|2020-03-10 01:10:00|3687.7|3683.7|3685.3|3682.5|3700.7|3696.3|3678.4|3672|1199
1583802900000|2020-03-10 01:15:00|3686|3683.2|3685.4|3681.4|3696.6|3693.8|3677.3|3674.5|1533
1583803200000|2020-03-10 01:20:00|3684.1|3681.3|3685.6|3682.8|3691.7|3685.3|3680.5|3677.7|471
1583803500000|2020-03-10 01:25:00|3686|3683.2|3685|3682.2|3701.6|3698.7|3685|3681.2|525
1583803800000|2020-03-10 01:30:00|3685.1|3682.3|3688.5|3685.7|3695|3692.2|3676.8|3673.7|459
1583804100000|2020-03-10 01:35:00|3687.6|3684.8|3686.5|3683.7|3696.5|3693.7|3684|3681.2|602
1583804400000|2020-03-10 01:40:00|3686.2|3683.4|3659.1|3655.1|3686.2|3683.4|3655.2|3649.6|547
1583804700000|2020-03-10 01:45:00|3658.8|3656|3664.5|3661.7|3672.9|3669.9|3658.8|3654.3|294
1583805000000|2020-03-10 01:50:00|3665.2|3662.4|3666.3|3662.3|3670.4|3666|3652.7|3646.4|281
1583805300000|2020-03-10 01:55:00|3666|3663.2|3669.7|3666.9|3671.3|3668.5|3652.9|3649.8|395
1583805600000|2020-03-10 02:00:00|3669.5|3666.7|3679.5|3675.5|3692.5|3685.4|3668.5|3665.7|429
1583805900000|2020-03-10 02:05:00|3679.3|3675.3|3682.2|3679.4|3684.1|3680.6|3668.9|3665.5|134
1583806200000|2020-03-10 02:10:00|3683.1|3679.1|3675.4|3672.6|3683.1|3680.1|3662|3657.5|249
1583806500000|2020-03-10 02:15:00|3675.2|3671.2|3662.6|3658.6|3675.2|3671.4|3658.5|3654.8|104
1583806800000|2020-03-10 02:20:00|3662.4|3659.6|3671.1|3667.1|3676|3671.7|3661.4|3657.5|164
1583807100000|2020-03-10 02:25:00|3671.3|3667.3|3674.6|3671.8|3675.6|3672.8|3667.5|3664.7|208
1583807400000|2020-03-10 02:30:00|3674.1|3671.3|3671.4|3668.6|3680.8|3675.3|3665.9|3663.1|204
1583807700000|2020-03-10 02:35:00|3671.7|3668.9|3661.9|3659.1|3672.7|3669.9|3658.4|3653.7|229
1583808000000|2020-03-10 02:40:00|3663.2|3659.2|3660.4|3656.4|3667.7|3663|3652.8|3649.2|101
1583808300000|2020-03-10 02:45:00|3660.8|3658|3664.3|3661.5|3667.7|3662.8|3659.2|3655.2|137
1583808600000|2020-03-10 02:50:00|3664.5|3661.7|3674.3|3671.5|3675.9|3672.8|3664.5|3660.6|365
1583808900000|2020-03-10 02:55:00|3674|3671.2|3700.2|3696.2|3700.4|3697.6|3673.5|3670.7|384
1583809200000|2020-03-10 03:00:00|3699.9|3697.1|3701|3698.2|3713.4|3710.5|3698.4|3695.2|605
1583809500000|2020-03-10 03:05:00|3700.6|3697.8|3697.1|3693.1|3701|3698.2|3692.5|3689.7|221
1583809800000|2020-03-10 03:10:00|3695.8|3693|3695.3|3692.5|3695.8|3693|3690.3|3687.5|120
1583810100000|2020-03-10 03:15:00|3694.8|3692|3700.3|3697.5|3700.3|3697.5|3693.3|3690.2|295
1583810400000|2020-03-10 03:20:00|3700.8|3698|3696|3693.2|3708.3|3705.2|3695|3692.2|203
1583810700000|2020-03-10 03:25:00|3696.2|3693.4|3705.3|3702.5|3711.8|3707|3695.8|3693|387
1583811000000|2020-03-10 03:30:00|3706.3|3702.3|3708|3705.2|3708.3|3705.5|3698.2|3693.8|132
1583811300000|2020-03-10 03:35:00|3707.8|3705|3713.7|3710.9|3714.9|3712.1|3707.5|3704.7|282
1583811600000|2020-03-10 03:40:00|3714.2|3711.4|3715.8|3713|3717.8|3715|3708.9|3705.5|430
1583811900000|2020-03-10 03:45:00|3715.7|3712.9|3721|3718.2|3721|3718.2|3715.7|3712.9|364
1583812200000|2020-03-10 03:50:00|3720.7|3717.9|3716.5|3713.7|3720.7|3717.9|3710.5|3707.7|204
1583812500000|2020-03-10 03:55:00|3717.6|3713.6|3720.7|3717.9|3720.7|3717.9|3713.4|3710.6|99
1583812800000|2020-03-10 04:00:00|3720|3717.2|3715|3712.2|3720.2|3717.4|3710.5|3705.3|210
1583813100000|2020-03-10 04:05:00|3715.5|3712.7|3708|3705.2|3717|3714.2|3707.7|3704.9|146
1583813400000|2020-03-10 04:10:00|3708.2|3705.4|3711.4|3708.6|3715.6|3711.9|3707.7|3704.9|190
1583813700000|2020-03-10 04:15:00|3712.3|3708.3|3708.7|3705.9|3715.6|3710.5|3708.7|3705.6|118
1583814000000|2020-03-10 04:20:00|3709.6|3705.6|3714.7|3711.9|3714.7|3711.9|3709.4|3705.6|253
1583814300000|2020-03-10 04:25:00|3714.9|3712.1|3707.9|3705.1|3715.2|3712.4|3706.4|3703.6|145
1583814600000|2020-03-10 04:30:00|3708.2|3705.4|3706.2|3703.4|3713.1|3710.3|3702.1|3698|301
1583814900000|2020-03-10 04:35:00|3705.7|3702.9|3702.4|3699.6|3708.2|3705.4|3696.9|3693.8|202
1583815200000|2020-03-10 04:40:00|3702.6|3699.8|3697.6|3694.8|3702.9|3700.1|3696.4|3692|118
1583815500000|2020-03-10 04:45:00|3697.3|3694.5|3699.2|3696.4|3699.2|3696.4|3692.2|3689.4|152
1583815800000|2020-03-10 04:50:00|3699.7|3696.9|3705.9|3703.1|3705.9|3703.1|3698.6|3695.8|220
1583816100000|2020-03-10 04:55:00|3706.1|3703.3|3707.3|3704.5|3709.4|3706.6|3704.6|3701.8|71
1583816400000|2020-03-10 05:00:00|3707.9|3705.1|3712.2|3708.2|3713.9|3711.1|3707.9|3705.1|168
1583816700000|2020-03-10 05:05:00|3711.3|3708.5|3712.1|3709.3|3713.4|3710.3|3709.6|3706.8|63
1583817000000|2020-03-10 05:10:00|3713.6|3710.8|3720.4|3716.4|3723.4|3720.6|3713.6|3710.8|256
1583817300000|2020-03-10 05:15:00|3720.1|3717.3|3718.8|3716|3727.6|3724.8|3718.3|3715.2|612
1583817600000|2020-03-10 05:20:00|3719.1|3716.3|3723.8|3721|3725.9|3723.1|3714.5|3711.4|104
1583817900000|2020-03-10 05:25:00|3723.5|3720.7|3725|3722.2|3727.8|3725|3722|3719.2|220
1583818200000|2020-03-10 05:30:00|3725.1|3722.3|3741.8|3739|3741.8|3739|3722.3|3719.5|1083
1583818500000|2020-03-10 05:35:00|3742.5|3739.7|3743|3740.2|3743|3740.2|3734.2|3731.4|589
1583818800000|2020-03-10 05:40:00|3743.2|3740.4|3750|3747.2|3752.8|3749.9|3743|3740.2|605
1583819100000|2020-03-10 05:45:00|3749|3746.2|3735.4|3732.6|3749.3|3746.5|3732.4|3729.3|556
1583819400000|2020-03-10 05:50:00|3734.5|3731.7|3745|3742.2|3749.6|3744.9|3733.4|3730.3|396
1583819700000|2020-03-10 05:55:00|3745.4|3742.6|3759|3756.2|3761|3758.2|3741.4|3735.8|419
1583820000000|2020-03-10 06:00:00|3759.4|3756.6|3749.3|3746.5|3764.1|3760.2|3748.5|3744.8|351
1583820300000|2020-03-10 06:05:00|3749.7|3746.9|3736.6|3733.8|3750.2|3747.4|3736.6|3733.5|364
1583820600000|2020-03-10 06:10:00|3737.2|3734.4|3739.7|3736.9|3742.7|3739.6|3729.4|3724.8|420
1583820900000|2020-03-10 06:15:00|3739.9|3737.1|3706.2|3702.2|3740.4|3737.6|3704|3699.6|1098
1583821200000|2020-03-10 06:20:00|3706|3703.2|3712.4|3709.6|3716.4|3710.6|3704.5|3701.7|320
1583821500000|2020-03-10 06:25:00|3711.9|3709.1|3714.4|3711.6|3724.3|3718.6|3710.8|3707|121
1583821800000|2020-03-10 06:30:00|3715.4|3711.4|3722.5|3719.7|3724.6|3721.8|3712.6|3708|319
1583822100000|2020-03-10 06:35:00|3722.6|3719.8|3718.1|3715.3|3730.9|3727.8|3712.1|3709.3|562
1583822400000|2020-03-10 06:40:00|3718.3|3715.5|3712.8|3710|3721.1|3716.5|3712.3|3709.5|388
1583822700000|2020-03-10 06:45:00|3713.5|3710.7|3705.5|3702.7|3721.3|3718.5|3701.8|3698.7|950
1583823000000|2020-03-10 06:50:00|3706.2|3703.4|3714.8|3712|3718.2|3715.4|3703|3700.2|707
1583823300000|2020-03-10 06:55:00|3715.5|3712.7|3716.8|3714|3721.3|3718.5|3714|3711.2|691
1583823600000|2020-03-10 07:00:00|3717.1|3713.1|3697.5|3694.7|3719.6|3713.2|3682.7|3679.9|2342
1583823900000|2020-03-10 07:05:00|3697.4|3694.6|3695.5|3692.7|3702.9|3700.1|3693.9|3691.1|1229
1583824200000|2020-03-10 07:10:00|3695.7|3692.9|3661.6|3658.8|3695.7|3692.9|3659.4|3656.6|1643
1583824500000|2020-03-10 07:15:00|3661.9|3659.1|3640.9|3638.1|3668.1|3665.3|3637.9|3635.1|1350
1583824800000|2020-03-10 07:20:00|3640.3|3637.5|3616.1|3613.3|3644.3|3641.5|3615.9|3613.1|2305
1583825100000|2020-03-10 07:25:00|3615.9|3613.1|3622.5|3619.7|3627.3|3624.5|3614.4|3611.6|1355
1583825400000|2020-03-10 07:30:00|3622|3619.2|3633.5|3630.7|3635.3|3632.5|3615.8|3613|1373
1583825700000|2020-03-10 07:35:00|3633.8|3631|3634.6|3631.8|3648.4|3645.6|3632|3629.2|1036
1583826000000|2020-03-10 07:40:00|3634.1|3631.3|3628|3625.2|3635.4|3632.6|3619.1|3616.3|971
1583826300000|2020-03-10 07:45:00|3628.3|3625.5|3636.3|3633.5|3636.3|3633.5|3627.5|3624.7|848
1583826600000|2020-03-10 07:50:00|3635.7|3632.9|3633.3|3630.5|3637.1|3634.3|3616.1|3613.3|1700
1583826900000|2020-03-10 07:55:00|3634.9|3630.9|3631.7|3628.9|3645.3|3642.5|3627.7|3623.8|783
1583827200000|2020-03-10 08:00:00|3630.9|3628.1|3626.2|3623.4|3639.4|3636.6|3614.7|3611.9|1867
1583827500000|2020-03-10 08:05:00|3626.7|3623.9|3655|3652.2|3658.3|3655.5|3623.7|3620.9|2185
1583827800000|2020-03-10 08:10:00|3654.5|3651.7|3642.3|3639.5|3661|3658.2|3636.4|3633.6|2000
1583828100000|2020-03-10 08:15:00|3641.5|3638.7|3663.2|3660.4|3664|3661.2|3628.9|3626.1|2721
1583828400000|2020-03-10 08:20:00|3663|3660.2|3660.7|3657.9|3668.4|3665.6|3642.4|3639.6|2632
1583828700000|2020-03-10 08:25:00|3661|3658.2|3690.7|3687.9|3691.4|3688.5|3660.7|3657.9|5547
1583829000000|2020-03-10 08:30:00|3691|3688.2|3688.6|3685.8|3716.5|3713.7|3686|3683.2|4262
1583829300000|2020-03-10 08:35:00|3688.2|3685.4|3638.1|3635.3|3694.6|3691.8|3629.3|3626.5|8031
1583829600000|2020-03-10 08:40:00|3638.5|3635.7|3584.8|3582|3653.4|3649.3|3575.4|3572.6|6066
1583829900000|2020-03-10 08:45:00|3585.8|3583|3558.5|3555.7|3616.7|3613.9|3551|3548.2|5069
1583830200000|2020-03-10 08:50:00|3559.4|3555.4|3573.7|3570.9|3582.3|3579.2|3530|3527.2|4027
1583830500000|2020-03-10 08:55:00|3573.8|3571|3590.4|3587.6|3652.2|3649.3|3564.7|3560.9|9561
1583830800000|2020-03-10 09:00:00|3590.6|3587.8|3623|3620.2|3623.9|3620.2|3584.6|3581.8|4285
1583831100000|2020-03-10 09:05:00|3622.8|3620|3596.9|3594.1|3624.9|3621.7|3584.7|3581.9|2925
1583831400000|2020-03-10 09:10:00|3597.4|3594.6|3600|3597.2|3607.2|3603.5|3579.1|3576.3|4053
1583831700000|2020-03-10 09:15:00|3600.3|3597.5|3628.6|3625.8|3639.2|3635.6|3598.3|3595.5|2329
1583832000000|2020-03-10 09:20:00|3628.9|3626.1|3632.9|3630.1|3642.6|3639.8|3622.4|3619.6|1876
1583832300000|2020-03-10 09:25:00|3632.2|3628.2|3644|3641.2|3645.5|3642.7|3631.2|3628.2|1072
1583832600000|2020-03-10 09:30:00|3644.5|3641.7|3669.5|3666.7|3670.8|3668|3641.9|3639.1|2247
1583832900000|2020-03-10 09:35:00|3669.8|3667|3685.2|3682.4|3687.6|3684.8|3664.9|3661.8|2552
1583833200000|2020-03-10 09:40:00|3685.4|3682.6|3676.8|3674|3699.6|3696.8|3675|3672.2|2029
1583833500000|2020-03-10 09:45:00|3676.1|3673.3|3679.8|3677|3695|3692.2|3675.6|3672.2|1186
1583833800000|2020-03-10 09:50:00|3678.9|3676.1|3670.3|3667.5|3691.1|3688.3|3667.7|3664.9|2460
1583834100000|2020-03-10 09:55:00|3670.7|3667.9|3693.3|3690.5|3700.2|3697.4|3665.7|3662.9|3149
1583834400000|2020-03-10 10:00:00|3693.6|3690.8|3676.3|3673.5|3694.9|3692.1|3673|3670.2|1552
1583834700000|2020-03-10 10:05:00|3676.4|3672.4|3692.6|3689.8|3702.8|3700|3675.3|3672.4|1975
1583835000000|2020-03-10 10:10:00|3693.6|3689.6|3703.8|3701|3708.6|3705.8|3680.8|3677.9|1979
1583835300000|2020-03-10 10:15:00|3704|3701.2|3714.3|3711.5|3724.5|3721.7|3692.4|3689.6|3565
1583835600000|2020-03-10 10:20:00|3714.8|3712|3716.7|3713.9|3722.4|3719.6|3706.4|3703.6|2118
1583835900000|2020-03-10 10:25:00|3715.7|3712.9|3795.7|3792.9|3800.2|3796.7|3714.4|3711.6|5287
1583836200000|2020-03-10 10:30:00|3795|3792.2|3754|3751.2|3797.5|3794.7|3748.9|3746.1|4867
1583836500000|2020-03-10 10:35:00|3754.3|3751.5|3761.1|3758.3|3761.4|3758.6|3743|3740|2765
1583836800000|2020-03-10 10:40:00|3760.9|3758.1|3790.7|3787.9|3792.9|3789.5|3759.7|3756.9|2794
1583837100000|2020-03-10 10:45:00|3791.6|3787.6|3785.1|3782.3|3804.6|3801.8|3783.5|3780.7|3065
1583837400000|2020-03-10 10:50:00|3784.4|3781.6|3781.2|3778.4|3786.5|3783.7|3770.6|3767.8|2403
1583837700000|2020-03-10 10:55:00|3780.7|3777.9|3763.9|3761.1|3784.7|3781.9|3761.8|3759|2479
1583838000000|2020-03-10 11:00:00|3763.8|3761|3761.6|3758.8|3767.1|3764.3|3758.1|3755.3|2115
1583838300000|2020-03-10 11:05:00|3761|3758.2|3762|3759.2|3762.8|3760|3750|3747.2|1867
1583838600000|2020-03-10 11:10:00|3761.8|3759|3782.1|3779.3|3784.9|3782.1|3756.6|3753.8|2301
1583838900000|2020-03-10 11:15:00|3781.9|3779.1|3760.5|3757.7|3782.2|3779.1|3760.5|3757.7|1105
1583839200000|2020-03-10 11:20:00|3760.2|3757.4|3746.8|3744|3762.1|3759.3|3746|3743.2|1455
1583839500000|2020-03-10 11:25:00|3746.2|3743.4|3753.8|3751|3757.9|3755.1|3746.2|3743.4|1936
1583839800000|2020-03-10 11:30:00|3754.5|3751.7|3826.1|3823.3|3830.9|3828.1|3754.5|3751.7|4850
1583840100000|2020-03-10 11:35:00|3825.8|3823|3798|3795.2|3825.8|3823|3784.1|3781.3|2388
1583840400000|2020-03-10 11:40:00|3797.8|3795|3816.8|3814|3825.9|3823.1|3791|3788.2|2012
1583840700000|2020-03-10 11:45:00|3816.4|3813.6|3805|3802.2|3825.8|3823|3804.6|3801.8|2390
1583841000000|2020-03-10 11:50:00|3804.6|3801.8|3813.3|3810.5|3837.9|3831.5|3800|3797.2|4297
1583841300000|2020-03-10 11:55:00|3813.1|3810.3|3835|3832.2|3842.8|3840|3806.2|3803.4|4725
1583841600000|2020-03-10 12:00:00|3834.5|3831.7|3842.5|3839.7|3850.7|3847.9|3811.5|3808.7|4227
1583841900000|2020-03-10 12:05:00|3842.3|3839.5|3798.7|3795.9|3846.5|3843.7|3796|3793.2|5415
1583842200000|2020-03-10 12:10:00|3798.3|3795.5|3780.2|3777.4|3799.6|3795.5|3776.9|3773.8|3178
1583842500000|2020-03-10 12:15:00|3780|3777.2|3765.2|3762.4|3783.5|3780.7|3759.4|3756.6|2219
1583842800000|2020-03-10 12:20:00|3764.5|3761.7|3747.1|3744.3|3776.5|3773.7|3743.7|3738.8|3729
1583843100000|2020-03-10 12:25:00|3749|3745|3759.7|3756.9|3773.8|3771|3747.7|3743.2|2634
1583843400000|2020-03-10 12:30:00|3759.5|3756.7|3773.3|3770.5|3787.7|3784.9|3750.6|3747.8|3434
1583843700000|2020-03-10 12:35:00|3773.8|3771|3758.4|3755.6|3780.6|3777.8|3746.4|3743.6|3099
1583844000000|2020-03-10 12:40:00|3758.6|3755.8|3744.6|3741.8|3761.9|3759.1|3743.8|3741|1814
1583844300000|2020-03-10 12:45:00|3743.8|3741|3767.6|3764.8|3768|3765.2|3739.8|3737|2772
1583844600000|2020-03-10 12:50:00|3768.1|3765.3|3781.6|3778.8|3807.2|3803.3|3767|3764.2|3394
1583844900000|2020-03-10 12:55:00|3782.2|3779.4|3794.1|3791.3|3796.9|3794.1|3777.3|3774.5|3027
1583845200000|2020-03-10 13:00:00|3793.8|3791|3758.6|3755.8|3793.8|3791|3756.4|3753.6|3478
1583845500000|2020-03-10 13:05:00|3758.3|3755.5|3748|3745.2|3771.9|3769.1|3748|3745.2|2710
1583845800000|2020-03-10 13:10:00|3747.8|3745|3754.7|3751.9|3757.7|3754.9|3743.3|3738.8|2314
1583846100000|2020-03-10 13:15:00|3754.1|3751.3|3743.4|3740.6|3754.1|3751.3|3734|3731.2|3148
1583846400000|2020-03-10 13:20:00|3742.5|3739.7|3745.3|3742.5|3769|3766.1|3741.1|3738.3|1949
1583846700000|2020-03-10 13:25:00|3744.5|3741.7|3762|3759.2|3770.4|3766.2|3742|3739.2|1968
1583847000000|2020-03-10 13:30:00|3762.5|3759.7|3778|3775.2|3787|3784.2|3747.8|3745|3148
1583847300000|2020-03-10 13:35:00|3778.1|3775.3|3756.8|3754|3779|3776.2|3742.5|3739.7|2278
1583847600000|2020-03-10 13:40:00|3756.3|3753.5|3737|3734.2|3758.5|3755.7|3736.7|3733.9|2303
1583847900000|2020-03-10 13:45:00|3737.5|3734.7|3735.7|3732.9|3740.2|3737.4|3725.2|3722.4|3747
1583848200000|2020-03-10 13:50:00|3735.9|3733.1|3748.9|3746.1|3751.4|3748.6|3734.7|3731.9|2886
1583848500000|2020-03-10 13:55:00|3749.6|3746.8|3737.8|3735|3763.8|3761|3732.8|3730|3684
1583848800000|2020-03-10 14:00:00|3738|3735.2|3771.8|3769|3772.6|3769.8|3732.2|3729.4|3306
1583849100000|2020-03-10 14:05:00|3771.5|3768.7|3783.3|3780.5|3783.9|3781.1|3754.5|3751.7|4224
1583849400000|2020-03-10 14:10:00|3783.1|3780.3|3763.5|3760.7|3807.2|3804.4|3758.7|3755.9|5837
1583849700000|2020-03-10 14:15:00|3763.2|3760.4|3744.4|3741.6|3771.8|3769|3733.9|3731.1|4442
1583850000000|2020-03-10 14:20:00|3744.8|3742|3762.3|3759.5|3773.1|3770.3|3744.8|3742|2589
1583850300000|2020-03-10 14:25:00|3761.3|3758.5|3742.1|3739.3|3762.9|3760.1|3741|3738.2|1777
1583850600000|2020-03-10 14:30:00|3742.3|3739.5|3736.5|3733.7|3748.1|3745.3|3731.1|3728.3|2452
1583850900000|2020-03-10 14:35:00|3736.8|3734|3727.2|3724.4|3758|3755.2|3724.5|3721.7|4382
1583851200000|2020-03-10 14:40:00|3728.3|3725.5|3706.6|3703.8|3751.7|3748.9|3706.1|3703.3|3407
1583851500000|2020-03-10 14:45:00|3706.4|3703.6|3688|3685.2|3711.1|3708.3|3686.8|3684|5542
1583851800000|2020-03-10 14:50:00|3687.8|3685|3666.1|3663.3|3691.1|3688.3|3659.5|3656.7|3225
1583852100000|2020-03-10 14:55:00|3666.3|3663.5|3669.3|3666.5|3688.8|3686|3661.5|3658.7|3113
1583852400000|2020-03-10 15:00:00|3669.6|3666.8|3678.1|3675.3|3687.6|3684.8|3666.5|3663.7|3660
1583852700000|2020-03-10 15:05:00|3677.8|3675|3702.2|3699.4|3710.2|3707.4|3674.5|3671.7|3700
1583853000000|2020-03-10 15:10:00|3701.9|3699.1|3672.1|3669.3|3704.4|3701.6|3672.1|3669.3|3396
1583853300000|2020-03-10 15:15:00|3671.6|3668.8|3677.8|3675|3682.8|3680|3669.8|3667|2522
1583853600000|2020-03-10 15:20:00|3678.3|3675.5|3656.5|3653.7|3682.3|3679.5|3655.7|3652.9|2699
1583853900000|2020-03-10 15:25:00|3656.7|3653.9|3667.8|3665|3688.6|3685.8|3643.9|3640.1|4367
1583854200000|2020-03-10 15:30:00|3667.7|3664.9|3658.4|3655.6|3679.2|3676.4|3655.3|3652.5|2576
1583854500000|2020-03-10 15:35:00|3658.1|3655.3|3657.7|3654.9|3667.7|3664.9|3636.3|3633.5|3495
1583854800000|2020-03-10 15:40:00|3657.4|3654.6|3682.3|3679.5|3682.8|3680|3642.5|3638.9|2929
1583855100000|2020-03-10 15:45:00|3681.3|3678.5|3676.7|3673.9|3691.5|3688.7|3671.8|3669|2507
1583855400000|2020-03-10 15:50:00|3677|3674.2|3642.7|3639.9|3685.8|3683|3626.9|3624.1|7207
1583855700000|2020-03-10 15:55:00|3643|3640.2|3659.9|3657.1|3675.4|3672.6|3643|3640.2|2497
1583856000000|2020-03-10 16:00:00|3659.7|3656.9|3650.7|3647.9|3692.9|3686.5|3650.4|3647.6|2972
1583856300000|2020-03-10 16:05:00|3651.2|3648.4|3679.4|3676.6|3689.5|3686.7|3650.1|3647.3|2574
1583856600000|2020-03-10 16:10:00|3678.7|3675.9|3715.6|3712.8|3721.5|3717.1|3678.4|3675.3|6873
1583856900000|2020-03-10 16:15:00|3716.1|3713.3|3696|3693.2|3716.9|3714.1|3692.6|3689.8|3868
1583857200000|2020-03-10 16:20:00|3696.5|3693.7|3700.8|3698|3717.8|3715|3693|3690.2|3516
1583857500000|2020-03-10 16:25:00|3700|3697.2|3694.6|3691.8|3710|3707.2|3693.1|3690.3|8045
1583857800000|2020-03-10 16:30:00|3694.9|3692.1|3726.8|3724|3734.8|3732|3691.4|3688.6|8362
1583858100000|2020-03-10 16:35:00|3727.5|3724.7|3720.1|3717.3|3747.3|3744.5|3713.8|3711|6118
1583858400000|2020-03-10 16:40:00|3720.3|3717.5|3770.8|3768|3786|3783.2|3716.3|3713.5|4986
1583858700000|2020-03-10 16:45:00|3770.6|3767.8|3770.5|3767.7|3780.7|3777.9|3762.5|3759.7|4362
1583859000000|2020-03-10 16:50:00|3771.1|3768.3|3782.7|3779.9|3785.4|3782.6|3755.9|3753.1|4136
1583859300000|2020-03-10 16:55:00|3782.2|3779.4|3761.4|3758.6|3785.4|3782.6|3760.6|3757.8|2966
1583859600000|2020-03-10 17:00:00|3761.3|3758.5|3742.7|3739.9|3762.4|3759.6|3740.7|3737.9|2871
1583859900000|2020-03-10 17:05:00|3742.1|3739.3|3781|3778.2|3781|3778.2|3741.7|3738.9|3045
1583860200000|2020-03-10 17:10:00|3781.3|3778.5|3758.9|3756.1|3781.8|3779|3747.5|3744.7|2048
1583860500000|2020-03-10 17:15:00|3759.2|3756.4|3751.2|3748.4|3759.7|3756.9|3735.9|3733.1|2038
1583860800000|2020-03-10 17:20:00|3751.9|3749.1|3740.6|3737.8|3758|3755.2|3737.6|3734.8|1161
1583861100000|2020-03-10 17:25:00|3740.9|3738.1|3737.6|3734.8|3741.4|3738.6|3720.2|3717.4|2068
1583861400000|2020-03-10 17:30:00|3736.9|3734.1|3757.3|3754.5|3759.8|3757|3735.9|3732.8|2101
1583861700000|2020-03-10 17:35:00|3757.2|3754.4|3754.8|3752|3769.3|3766.5|3753.6|3750.8|2762
1583862000000|2020-03-10 17:40:00|3755.2|3752.4|3736.7|3733.9|3760.7|3757.9|3735.8|3733|3030
1583862300000|2020-03-10 17:45:00|3735.8|3733|3735|3732.2|3741.5|3738.7|3723.4|3720.6|2807
1583862600000|2020-03-10 17:50:00|3734.5|3731.7|3728.2|3725.4|3745.4|3742.6|3727.2|3724.4|2845
1583862900000|2020-03-10 17:55:00|3728|3725.2|3721.3|3718.5|3736.2|3733.4|3714|3710.6|3688
1583863200000|2020-03-10 18:00:00|3720.9|3718.1|3719.3|3716.5|3729.1|3726.3|3705.5|3702.7|4238
1583863500000|2020-03-10 18:05:00|3719.9|3717.1|3727.3|3724.5|3737|3734.2|3713.2|3710.4|4312
1583863800000|2020-03-10 18:10:00|3727.5|3724.7|3740|3737.2|3746.4|3743.6|3719.7|3716.9|4355
1583864100000|2020-03-10 18:15:00|3739.8|3737|3745.1|3742.3|3753.3|3750.5|3731|3728.2|4491
1583864400000|2020-03-10 18:20:00|3745.5|3742.7|3738.7|3735.9|3746.6|3743.8|3721.4|3718.6|5550
1583864700000|2020-03-10 18:25:00|3738.5|3735.7|3739.2|3736.4|3781.6|3778.8|3726.6|3723.8|19741
1583865000000|2020-03-10 18:30:00|3739.5|3736.7|3740.2|3737.4|3760.1|3757.3|3729.1|3726.3|5233
1583865300000|2020-03-10 18:35:00|3740.4|3737.6|3780.9|3778.1|3783.3|3780.5|3740.4|3737.6|3105
1583865600000|2020-03-10 18:40:00|3780.3|3777.5|3825.6|3822.8|3827.1|3824.3|3780.1|3777.3|3737
1583865900000|2020-03-10 18:45:00|3825.9|3823.1|3836.5|3833.7|3843.2|3840.4|3816.3|3813.5|2959
1583866200000|2020-03-10 18:50:00|3837.2|3834.4|3815.9|3813.1|3839.2|3836.4|3810.3|3807.2|1444
1583866500000|2020-03-10 18:55:00|3816.3|3813.5|3797.9|3795.1|3819.2|3816.1|3792.6|3789.8|747
1583866800000|2020-03-10 19:00:00|3799.2|3795.2|3800.9|3798.1|3804.4|3801.6|3790.8|3788|739
1583867100000|2020-03-10 19:05:00|3801.1|3798.3|3802.8|3800|3813.7|3810.3|3801.1|3798|629
1583867400000|2020-03-10 19:10:00|3802.6|3799.8|3794.8|3792|3808.2|3805.1|3792.8|3790|1203
1583867700000|2020-03-10 19:15:00|3794.6|3791.8|3810.5|3807.7|3814.3|3811.5|3794.3|3791.5|1236
1583868000000|2020-03-10 19:20:00|3809.7|3806.9|3811.4|3808.6|3814.8|3812|3802.7|3799.9|927
1583868300000|2020-03-10 19:25:00|3811.2|3808.4|3805.3|3802.5|3811.7|3808.9|3793.8|3791|1212
1583868600000|2020-03-10 19:30:00|3805.8|3803|3810.7|3807.9|3820.7|3816.8|3800.3|3797.5|954
1583868900000|2020-03-10 19:35:00|3810.9|3808.1|3811.6|3808.8|3815.5|3812.4|3798.1|3795.3|927
1583869200000|2020-03-10 19:40:00|3811.4|3808.6|3808.5|3805.7|3817.5|3814.7|3806.7|3803.9|288
1583869500000|2020-03-10 19:45:00|3808.7|3805.9|3807.7|3804.9|3815.7|3812.9|3803.2|3800.4|419
1583869800000|2020-03-10 19:50:00|3807.9|3805.1|3801.9|3799.1|3810.5|3807.7|3797.7|3794.9|406
1583870100000|2020-03-10 19:55:00|3803.9|3801.1|3810.5|3807.7|3811.9|3809.1|3797.7|3794.9|571
1583870400000|2020-03-10 20:00:00|3810.9|3808.1|3807.1|3804.3|3811.9|3809.1|3803.4|3800.2|554
1583870700000|2020-03-10 20:05:00|3808.2|3804.2|3821.4|3817.4|3824|3821.2|3803.8|3801|680
1583871000000|2020-03-10 20:10:00|3822.3|3819.5|3822.7|3819.9|3823.6|3820.8|3815.6|3812.8|499
1583871300000|2020-03-10 20:15:00|3823.3|3820.5|3820.4|3817.6|3828.2|3825.1|3817.6|3814.8|407
1583871600000|2020-03-10 20:20:00|3819.8|3817|3812.9|3810.1|3821.9|3819.1|3805.8|3803|263
1583871900000|2020-03-10 20:25:00|3813.1|3810.3|3823.7|3819.7|3825.1|3822.3|3812.6|3809.4|317
1583872200000|2020-03-10 20:30:00|3823.4|3820.6|3807|3804.2|3823.8|3820.6|3802.7|3798|346
1583872500000|2020-03-10 20:35:00|3807.2|3804.4|3804.3|3801.5|3813.3|3810.5|3802.7|3799.9|460
1583872800000|2020-03-10 20:40:00|3804.6|3801.8|3805.3|3802.5|3810|3807.2|3804.3|3801.4|248
1583873100000|2020-03-10 20:45:00|3805.6|3802.8|3805.4|3801.4|3815.3|3812.2|3804|3800.1|150
1583873400000|2020-03-10 20:50:00|3805.3|3802.5|3806.6|3803.8|3818.1|3810.4|3805.3|3802.4|297
1583873700000|2020-03-10 20:55:00|3806.3|3803.5|3830.6|3820.6|3830.6|3824|3806.3|3803.5|145
1583874000000|2020-03-10 21:00:00|3827.1|3823.1|3827.1|3824.3|3828.6|3825.8|3825.8|3822.7|10
1583874300000|2020-03-10 21:05:00|3827.3|3824.5|3821.9|3817.9|3827.3|3824.5|3819.3|3813.9|48
1583874600000|2020-03-10 21:10:00|3823.4|3813.4|3807.1|3804.3|3824.1|3815.3|3806.6|3803.8|40
1583874900000|2020-03-10 21:15:00|3806.3|3803.5|3808.8|3804.8|3812.7|3805.8|3803.1|3799.2|118
1583875200000|2020-03-10 21:20:00|3813.6|3803.6|3813.6|3803.6|3814.9|3804.9|3813.6|3803.6|1
1583875500000|2020-03-10 21:25:00|3815.1|3805.1|3815.1|3805.1|3815.1|3805.1|3815.1|3805.1|1
1583875800000|2020-03-10 21:30:00|3815.2|3805.2|3815.2|3805.2|3815.2|3805.2|3815.2|3805.2|3
1583876100000|2020-03-10 21:35:00|3807.4|3804.6|3807.2|3803.2|3810.8|3804.6|3805.6|3800.8|17
1583876400000|2020-03-10 21:40:00|3811.1|3801.1|3819.5|3816.7|3819.7|3816.7|3811.1|3801.1|103
1583876700000|2020-03-10 21:45:00|3820.4|3816.4|3833.5|3823.5|3833.5|3823.5|3820.4|3813.6|81
1583877000000|2020-03-10 21:50:00|3833.2|3823.2|3823.1|3813.1|3834.7|3828.9|3823.1|3813.1|29
1583877300000|2020-03-10 21:55:00|3824|3814|3817.2|3807.2|3825.2|3821.2|3816.7|3806.7|84
1583884800000|2020-03-11 00:00:00|3773.6|3770.8|3769|3765|3783.7|3778.3|3745.8|3743|614
1583885100000|2020-03-11 00:05:00|3767.7|3764.9|3791.2|3787.2|3798.6|3795.2|3757.5|3753.5|248
1583885400000|2020-03-11 00:10:00|3791|3787|3811|3807|3813.4|3810.6|3789.1|3783.3|249
1583885700000|2020-03-11 00:15:00|3810.4|3806.4|3787.3|3784.5|3814.3|3807.3|3787.3|3784.5|209
1583886000000|2020-03-11 00:20:00|3789.6|3785.6|3790.6|3786.6|3795.9|3791.7|3784.3|3778.9|71
1583886300000|2020-03-11 00:25:00|3790|3786|3793.2|3789.2|3797.9|3795.1|3786.3|3782.6|99
1583886600000|2020-03-11 00:30:00|3791.9|3789.1|3779.9|3775.9|3793.9|3791.1|3772|3765.9|106
1583886900000|2020-03-11 00:35:00|3780.2|3776.2|3787.8|3785|3801.4|3794.1|3779|3776.2|164
1583887200000|2020-03-11 00:40:00|3788.1|3785.3|3770.8|3768|3792.9|3789.8|3768|3763.6|260
1583887500000|2020-03-11 00:45:00|3771|3768.2|3782|3779.2|3787.3|3784.5|3770.8|3767.3|131
1583887800000|2020-03-11 00:50:00|3782.6|3779.8|3768.2|3765.4|3783|3780.2|3765.1|3758.4|275
1583888100000|2020-03-11 00:55:00|3767.6|3764.8|3842.7|3839.9|3845.8|3841.4|3765.8|3759.1|949
1583888400000|2020-03-11 01:00:00|3843.1|3840.3|3900.4|3896.4|4003|3999.6|3843.1|3840.3|8229
1583888700000|2020-03-11 01:05:00|3899|3895|3924|3921.2|3943.9|3937.9|3896.4|3888.7|1559
1583889000000|2020-03-11 01:10:00|3922.5|3919.7|3868.4|3865.6|3937.4|3933.2|3862|3858.6|1317
1583889300000|2020-03-11 01:15:00|3868.6|3865.8|3908.6|3905.8|3911.5|3907.6|3865.9|3861.2|693
1583889600000|2020-03-11 01:20:00|3912.6|3909.8|3906.7|3903.9|3927.5|3920|3889.2|3883.4|667
1583889900000|2020-03-11 01:25:00|3908.1|3904.1|3903.5|3893.5|3915.4|3909.4|3892.9|3885|475
1583890200000|2020-03-11 01:30:00|3903.4|3893.4|3905.6|3902.8|3917.3|3914.5|3897.6|3893.4|433
1583890500000|2020-03-11 01:35:00|3905.4|3902.6|3890.8|3888|3934.5|3928.8|3886.8|3883.7|862
1583890800000|2020-03-11 01:40:00|3891.5|3888.7|3872.9|3868.9|3894.6|3888.8|3871.3|3866.4|673
1583891100000|2020-03-11 01:45:00|3872.7|3868.7|3909.1|3899.1|3922.1|3917|3865.5|3858.3|561
1583891400000|2020-03-11 01:50:00|3910.1|3900.1|3928.7|3925.9|3933.2|3929.9|3903.9|3898.9|1355
1583891700000|2020-03-11 01:55:00|3929.6|3925.6|3924.8|3920.8|3934.3|3927.9|3915.1|3909.7|498
1583892000000|2020-03-11 02:00:00|3923.7|3920.9|3901.3|3898.5|3925.7|3920.9|3895.7|3891.3|363
1583892300000|2020-03-11 02:05:00|3900.7|3897.9|3896.4|3892.4|3905.5|3900.1|3892.6|3886.5|268
1583892600000|2020-03-11 02:10:00|3896.1|3893.3|3902|3898|3917.7|3911.3|3890|3885.9|430
1583892900000|2020-03-11 02:15:00|3901.8|3899|3885.9|3883.1|3905.7|3899|3882.9|3877.7|554
1583893200000|2020-03-11 02:20:00|3886.8|3882.8|3902.7|3899.9|3909.1|3902.4|3885.9|3882.3|114
1583893500000|2020-03-11 02:25:00|3902.5|3899.7|3908.4|3905.6|3917|3912.6|3899.4|3892.1|46
1583893800000|2020-03-11 02:30:00|3909.3|3905.3|3900.7|3897.9|3912|3906.7|3896.2|3891.2|165
1583894100000|2020-03-11 02:35:00|3900.9|3898.1|3902.7|3898.7|3911.3|3907.3|3897.4|3893|418
1583894400000|2020-03-11 02:40:00|3902.4|3899.6|3892.8|3890|3911.2|3905.4|3892.3|3888.6|444
1583894700000|2020-03-11 02:45:00|3893.7|3889.7|3908.7|3904.7|3913.2|3907.8|3892.3|3886.6|433
1583895000000|2020-03-11 02:50:00|3908.9|3904.9|3892.4|3889.6|3913|3907.6|3889.9|3885|338
1583895300000|2020-03-11 02:55:00|3892.7|3889.9|3880.2|3877.4|3899.2|3895.2|3878.2|3874.4|517
1583895600000|2020-03-11 03:00:00|3880.5|3876.5|3891.4|3888.6|3899|3892.3|3876.6|3873.8|426
1583895900000|2020-03-11 03:05:00|3891.1|3887.1|3893.2|3889.2|3899|3893.7|3884.1|3879|651
1583896200000|2020-03-11 03:10:00|3896.5|3886.5|3893.1|3890.3|3896.8|3891.3|3882.2|3878|281
1583896500000|2020-03-11 03:15:00|3893.4|3890.6|3894.4|3890.4|3898.7|3893.1|3891.9|3887.5|83
1583896800000|2020-03-11 03:20:00|3894.2|3890.2|3901.1|3891.1|3904.1|3898.3|3887.3|3882.1|244
1583897100000|2020-03-11 03:25:00|3897.8|3893.8|3884.9|3882.1|3899.6|3896.5|3882.8|3876.7|160
1583897400000|2020-03-11 03:30:00|3884.7|3881.9|3881.4|3877.4|3888.7|3883.1|3878|3872.7|69
1583897700000|2020-03-11 03:35:00|3880.5|3877.7|3878.9|3876.1|3882.9|3878.3|3877.1|3872.9|335
1583898000000|2020-03-11 03:40:00|3878.2|3875.4|3882.5|3879.7|3883.8|3880.2|3877.4|3874.6|73
1583898300000|2020-03-11 03:45:00|3882|3879.2|3881.8|3877.8|3884.8|3879.7|3878.7|3873.3|37
1583898600000|2020-03-11 03:50:00|3882|3878|3882.8|3878.8|3882.8|3879.9|3876.5|3873.7|277
1583898900000|2020-03-11 03:55:00|3881.9|3879.1|3881.2|3878.4|3885.4|3881.9|3880.7|3874.3|38
1583899200000|2020-03-11 04:00:00|3881|3877.2|3882.5|3879.7|3885.3|3879.9|3878.2|3874.3|28
1583899500000|2020-03-11 04:05:00|3882.8|3878.8|3881.8|3877.8|3883.5|3879.1|3877.9|3873.3|43
1583899800000|2020-03-11 04:10:00|3881.5|3878.7|3884.7|3880.7|3885.3|3881.9|3880.7|3875.3|34
1583900100000|2020-03-11 04:15:00|3883.7|3880.9|3883.4|3880.6|3885.7|3882.6|3882.1|3878.7|74
1583900400000|2020-03-11 04:20:00|3883.2|3880.4|3885.2|3882.4|3886.1|3883|3882.9|3880.1|55
1583900700000|2020-03-11 04:25:00|3885.5|3881.5|3887.2|3884.4|3891.3|3887.6|3885|3880.6|32
1583901000000|2020-03-11 04:30:00|3887|3884.2|3876.6|3873.8|3887|3884.2|3873.5|3868.4|369
1583901300000|2020-03-11 04:35:00|3877.4|3874.6|3876.3|3872.3|3880|3876.6|3872.2|3868.6|65
1583901600000|2020-03-11 04:40:00|3879.6|3869.6|3878|3875.2|3880|3875.4|3872.4|3869.5|61
1583901900000|2020-03-11 04:45:00|3878.2|3875.4|3873.5|3869.5|3882.1|3878.4|3872.9|3869.3|141
1583902200000|2020-03-11 04:50:00|3873.2|3870.4|3874.2|3871.4|3879.8|3872.6|3872.4|3869.6|21
1583902500000|2020-03-11 04:55:00|3874.5|3870.5|3869.8|3867|3878|3872.6|3868.8|3865|117
1583902800000|2020-03-11 05:00:00|3870.7|3866.7|3861.2|3858.4|3870.7|3866.8|3852.2|3849.4|710
1583903100000|2020-03-11 05:05:00|3862.6|3852.6|3853.3|3849.3|3863.8|3860.2|3848.4|3845.3|149
1583903400000|2020-03-11 05:10:00|3853.7|3850.9|3849.3|3845.3|3860.3|3854.7|3849.3|3845.3|86
1583903700000|2020-03-11 05:15:00|3848.4|3845.6|3850.2|3847.4|3855.2|3849.6|3845.9|3842|80
1583904000000|2020-03-11 05:20:00|3849.2|3846.4|3848.5|3845.7|3854.4|3849.8|3844.2|3841.4|287
1583904300000|2020-03-11 05:25:00|3849.4|3846.6|3851.1|3847.1|3852.4|3848.8|3846|3842.4|71
1583904600000|2020-03-11 05:30:00|3850|3847.2|3844.1|3841.3|3850.5|3847.7|3843.3|3838.7|1117
1583904900000|2020-03-11 05:35:00|3843.8|3841|3830.7|3827.9|3844.9|3842|3821.7|3818.9|1396
1583905200000|2020-03-11 05:40:00|3831.5|3828.7|3821.7|3818.9|3832.9|3830.1|3803.9|3801.1|870
1583905500000|2020-03-11 05:45:00|3822.9|3820.1|3821.9|3819.1|3828.3|3825.5|3818.1|3815.3|399
1583905800000|2020-03-11 05:50:00|3821.3|3818.5|3827.1|3823.1|3828.9|3825.2|3811.4|3808.5|380
1583906100000|2020-03-11 05:55:00|3826|3823.2|3848.4|3845.6|3855.5|3850.8|3820|3817|525
1583906400000|2020-03-11 06:00:00|3849|3846.2|3843.1|3840.3|3856.1|3852.6|3838.9|3833.3|547
1583906700000|2020-03-11 06:05:00|3842.9|3840.1|3827.1|3824.3|3844.9|3842.1|3825.3|3820.7|323
1583907000000|2020-03-11 06:10:00|3827.3|3824.5|3825.5|3822.7|3832.8|3828.9|3816.7|3811.1|682
1583907300000|2020-03-11 06:15:00|3825.7|3822.9|3835|3831|3841.6|3836.1|3825.7|3822.5|230
1583907600000|2020-03-11 06:20:00|3834.8|3830.8|3839.6|3835.6|3854.7|3851.5|3821.9|3818.2|698
1583907900000|2020-03-11 06:25:00|3840|3836|3839.7|3836.9|3842.3|3837.9|3830.9|3827.2|224
1583908200000|2020-03-11 06:30:00|3839.5|3836.7|3839.7|3835.7|3856.5|3853.4|3837.2|3832.8|1083
1583908500000|2020-03-11 06:35:00|3839.9|3835.9|3833.1|3829.1|3845.5|3841.8|3830.8|3827.1|468
1583908800000|2020-03-11 06:40:00|3835.6|3825.6|3821.2|3818.4|3835.6|3830.3|3820.5|3816.7|231
1583909100000|2020-03-11 06:45:00|3820.6|3817.8|3822.5|3819.7|3832.3|3829.2|3818.8|3812.6|392
1583909400000|2020-03-11 06:50:00|3821.9|3819.1|3801.4|3798.6|3823.4|3819.9|3798.4|3793.4|786
1583909700000|2020-03-11 06:55:00|3800.9|3798.1|3804.3|3801.5|3810|3804.7|3796.8|3794|646
1583910000000|2020-03-11 07:00:00|3803.9|3801.1|3778.5|3775.7|3819.8|3817|3776|3772.9|1291
1583910300000|2020-03-11 07:05:00|3777.8|3775|3764|3761.2|3779|3776.2|3757.8|3754.9|2645
1583910600000|2020-03-11 07:10:00|3764.3|3761.5|3772.5|3769.7|3780.9|3778.1|3764.3|3761.5|887
1583910900000|2020-03-11 07:15:00|3772.9|3770.1|3755.3|3752.5|3775.9|3773.1|3739.4|3736.6|2155
1583911200000|2020-03-11 07:20:00|3755.1|3752.3|3712.8|3710|3761.1|3758.3|3704|3701.2|2760
1583911500000|2020-03-11 07:25:00|3713|3710.2|3701.8|3699|3727.3|3724.5|3699.7|3696.9|1547
1583911800000|2020-03-11 07:30:00|3701.2|3698.4|3721.6|3718.8|3723.2|3720.4|3690.4|3687.6|2095
1583912100000|2020-03-11 07:35:00|3723.4|3720.6|3720.8|3718|3726.9|3724.1|3716.1|3713.3|966
1583912400000|2020-03-11 07:40:00|3720.3|3717.5|3724.1|3721.3|3725.9|3723.1|3710.8|3708|635
1583912700000|2020-03-11 07:45:00|3723.8|3721|3746.8|3744|3747|3744.2|3723.3|3720.5|1363
1583913000000|2020-03-11 07:50:00|3747|3744.2|3745.5|3742.7|3747|3744.2|3733.6|3730.8|962
1583913300000|2020-03-11 07:55:00|3745.2|3742.4|3758.6|3755.8|3761.1|3758.3|3733.1|3730.3|1618
1583913600000|2020-03-11 08:00:00|3757.8|3755|3755.8|3753|3771.4|3768.6|3750|3747.2|2083
1583913900000|2020-03-11 08:05:00|3755.6|3752.8|3759|3756.2|3772.1|3769.3|3755.1|3752.3|1817
1583914200000|2020-03-11 08:10:00|3758.7|3755.9|3744.3|3741.5|3762.8|3760|3744.2|3741.4|921
1583914500000|2020-03-11 08:15:00|3744.5|3741.7|3724.9|3722.1|3747.8|3745|3717.1|3714.3|1745
1583914800000|2020-03-11 08:20:00|3724.5|3721.7|3707.9|3705.1|3734.7|3731.9|3706.4|3703.6|1991
1583915100000|2020-03-11 08:25:00|3707.7|3704.9|3712.8|3710|3717.8|3715|3692.4|3689.6|4815
1583915400000|2020-03-11 08:30:00|3713|3710.2|3732.2|3729.4|3743.5|3740.7|3705.1|3702.3|2988
1583915700000|2020-03-11 08:35:00|3731.9|3729.1|3741.7|3738.9|3742.3|3738.9|3724.4|3721.6|1542
1583916000000|2020-03-11 08:40:00|3742.4|3739.6|3737.3|3734.5|3750.8|3748|3734.8|3732|2611
1583916300000|2020-03-11 08:45:00|3736.8|3734|3732.5|3729.7|3753.1|3750.3|3720.8|3718|1385
1583916600000|2020-03-11 08:50:00|3732.3|3729.5|3734.8|3732|3755.7|3752.9|3732.3|3729.5|1374
1583916900000|2020-03-11 08:55:00|3735.3|3732.5|3734.1|3731.3|3756.3|3753.5|3733.2|3730.4|1373
1583917200000|2020-03-11 09:00:00|3733.7|3730.9|3720.7|3717.9|3737.2|3734.4|3716.5|3713.7|1478
1583917500000|2020-03-11 09:05:00|3720.5|3717.7|3709.5|3706.7|3729.5|3726.7|3708|3705.2|1576
1583917800000|2020-03-11 09:10:00|3708.9|3706.1|3696.3|3693.5|3709.5|3706.7|3683.9|3681.1|4025
1583918100000|2020-03-11 09:15:00|3696.9|3694.1|3702|3699.2|3709|3706.2|3695.5|3692.7|1319
1583918400000|2020-03-11 09:20:00|3702.3|3699.5|3679.3|3676.5|3704.9|3702.1|3679.3|3676.5|1810
1583918700000|2020-03-11 09:25:00|3679.6|3676.8|3689.8|3687|3692.4|3689.6|3667.3|3664.5|1818
1583919000000|2020-03-11 09:30:00|3689.6|3686.8|3677.2|3674.4|3697.1|3694.3|3673.7|3670.9|2163
1583919300000|2020-03-11 09:35:00|3676.9|3674.1|3696.2|3693.4|3698.5|3695.7|3674.5|3671.7|1462
1583919600000|2020-03-11 09:40:00|3696.4|3693.6|3683.9|3681.1|3700.9|3698.1|3681.7|3678.9|1617
1583919900000|2020-03-11 09:45:00|3683.7|3680.9|3676.1|3673.3|3686.1|3683.3|3674.1|3671.3|2625
1583920200000|2020-03-11 09:50:00|3677.3|3674.5|3677.7|3674.9|3695.8|3692.6|3659.2|3656.4|3895
1583920500000|2020-03-11 09:55:00|3678.2|3675.4|3660|3657.2|3678.2|3675.4|3653.3|3650.5|4102
1583920800000|2020-03-11 10:00:00|3658.4|3655.6|3642.1|3639.3|3658.4|3655.6|3617|3614.2|4984
1583921100000|2020-03-11 10:05:00|3642.5|3639.7|3648.1|3645.3|3649.4|3646.6|3626.6|3623.8|2042
1583921400000|2020-03-11 10:10:00|3648.3|3645.5|3651.5|3648.7|3668.3|3665.5|3644.9|3642.1|2211
1583921700000|2020-03-11 10:15:00|3651|3648.2|3657.5|3654.7|3661.5|3658.7|3649.7|3646.9|1293
1583922000000|2020-03-11 10:20:00|3657.7|3654.9|3647.4|3644.6|3662.5|3659.7|3636|3633.2|1390
1583922300000|2020-03-11 10:25:00|3647.6|3644.8|3638.2|3635.4|3662.9|3660.1|3632.7|3629.9|1438
1583922600000|2020-03-11 10:30:00|3638|3635.2|3664.7|3661.9|3678.5|3672.4|3638|3635.2|1735
1583922900000|2020-03-11 10:35:00|3664.9|3662.1|3648.7|3645.9|3665.2|3662.4|3641.1|3638.3|1475
1583923200000|2020-03-11 10:40:00|3648.5|3645.7|3657.8|3655|3668|3665.2|3646.7|3643.9|817
1583923500000|2020-03-11 10:45:00|3658|3655.2|3671.6|3668.8|3673.6|3670.8|3653.3|3650.5|1926
1583923800000|2020-03-11 10:50:00|3672.9|3670.1|3681.4|3678.6|3685.4|3682.6|3665.6|3662.8|2402
1583924100000|2020-03-11 10:55:00|3681.1|3678.3|3668.4|3665.6|3681.5|3678.7|3664.1|3661.3|1471
1583924400000|2020-03-11 11:00:00|3668.7|3665.9|3678|3675.2|3682.5|3679.7|3664.1|3661.3|975
1583924700000|2020-03-11 11:05:00|3677.8|3675|3668.8|3666|3680.8|3678|3662.9|3660.1|1573
1583925000000|2020-03-11 11:10:00|3668.6|3665.8|3667.7|3664.9|3678.5|3674.3|3659.6|3656.8|2110
1583925300000|2020-03-11 11:15:00|3665.2|3662.4|3658.4|3655.6|3669|3666.2|3655.2|3652.4|1634
1583925600000|2020-03-11 11:20:00|3658.1|3655.3|3654.2|3651.4|3659.1|3656.3|3650.7|3647.9|1463
1583925900000|2020-03-11 11:25:00|3653.9|3651.1|3652.5|3649.7|3657.9|3655.1|3650.8|3648|1828
1583926200000|2020-03-11 11:30:00|3652.3|3649.5|3647.6|3644.8|3658.6|3655.8|3642.6|3639.8|1993
1583926500000|2020-03-11 11:35:00|3648.1|3645.3|3657.5|3654.7|3658.4|3655.6|3638.7|3635.9|2532
1583926800000|2020-03-11 11:40:00|3657.1|3654.3|3631.3|3628.5|3657.1|3654.3|3627.5|3624.7|2817
1583927100000|2020-03-11 11:45:00|3630.5|3627.7|3636.9|3634.1|3643.6|3640.8|3626.3|3623.5|2520
1583927400000|2020-03-11 11:50:00|3636.6|3633.8|3640.5|3637.7|3641.3|3638.1|3630.4|3627.6|2058
1583927700000|2020-03-11 11:55:00|3641.7|3638.9|3653.2|3650.4|3655.5|3652.7|3634.6|3631.8|3153
1583928000000|2020-03-11 12:00:00|3652.9|3650.1|3670.7|3667.9|3673.6|3669.6|3652.7|3649.9|2255
1583928300000|2020-03-11 12:05:00|3670.4|3667.6|3675|3672.2|3680.3|3677.5|3663.1|3660.3|1763
1583928600000|2020-03-11 12:10:00|3674.7|3671.9|3663.1|3660.3|3674.7|3671.9|3657.4|3654.6|1477
1583928900000|2020-03-11 12:15:00|3663.3|3660.5|3646.7|3643.9|3670.4|3667.6|3642.1|3639.3|1222
1583929200000|2020-03-11 12:20:00|3646.4|3643.6|3636.9|3632.9|3684.6|3681.8|3630.7|3627.9|4723
1583929500000|2020-03-11 12:25:00|3636|3633.2|3641.4|3638.6|3642.3|3638.6|3622.1|3619.3|2435
1583929800000|2020-03-11 12:30:00|3640.7|3637.9|3631.6|3628.8|3645.4|3642.6|3620.8|3618|3617
1583930100000|2020-03-11 12:35:00|3631.3|3628.5|3635.3|3632.5|3637.1|3634.3|3621.3|3618.5|2207
1583930400000|2020-03-11 12:40:00|3635.6|3632.8|3632.3|3629.5|3645.6|3642.8|3628|3625.2|2825
1583930700000|2020-03-11 12:45:00|3631.8|3629|3641.6|3638.8|3650.6|3644.5|3623.3|3620.5|2199
1583931000000|2020-03-11 12:50:00|3642.1|3639.3|3620.5|3617.7|3642.1|3639.3|3617.1|3614.3|2658
1583931300000|2020-03-11 12:55:00|3620.8|3618|3612.5|3609.7|3624.6|3621.8|3610.7|3607.9|2387
1583931600000|2020-03-11 13:00:00|3612.2|3609.4|3618.7|3615.9|3639.6|3636.8|3609.6|3606.8|5040
1583931900000|2020-03-11 13:05:00|3619.1|3616.3|3627.5|3624.7|3629|3625.9|3611.7|3608.9|3279
1583932200000|2020-03-11 13:10:00|3625.7|3622.9|3625.7|3622.9|3634.3|3631.5|3613|3610.2|2544
1583932500000|2020-03-11 13:15:00|3625.2|3622.4|3635.3|3632.5|3636.8|3634|3622.2|3619.2|1777
1583932800000|2020-03-11 13:20:00|3635.6|3632.8|3639.7|3636.9|3649.5|3646.7|3633.1|3630.3|3155
1583933100000|2020-03-11 13:25:00|3638.8|3636|3676.9|3674.1|3676.9|3674.1|3636.2|3633.4|3609
1583933400000|2020-03-11 13:30:00|3676.6|3673.8|3676.4|3673.6|3681|3678.2|3653.5|3650.7|4374
1583933700000|2020-03-11 13:35:00|3676.7|3673.9|3667.8|3665|3686.9|3684.1|3664.8|3662|2409
1583934000000|2020-03-11 13:40:00|3667.5|3664.7|3678.8|3676|3684|3681.2|3651.4|3648.6|2669
1583934300000|2020-03-11 13:45:00|3679.1|3676.3|3659.9|3657.1|3687.8|3685|3659.3|3656.5|3739
1583934600000|2020-03-11 13:50:00|3659.6|3656.8|3669.8|3667|3674.7|3670.5|3650.2|3647.4|2218
1583934900000|2020-03-11 13:55:00|3669.6|3666.8|3660.3|3657.5|3670.4|3667.6|3647.4|3644.6|1710
1583935200000|2020-03-11 14:00:00|3660.5|3657.7|3669.5|3666.7|3677.5|3674.7|3653|3650.2|1895
1583935500000|2020-03-11 14:05:00|3669.8|3667|3682|3679.2|3688.6|3685.8|3663.7|3660.9|2093
1583935800000|2020-03-11 14:10:00|3681.8|3679|3692.8|3690|3700.5|3697.7|3666.2|3663.4|4011
1583936100000|2020-03-11 14:15:00|3693.1|3690.3|3703.6|3700.8|3712.6|3709.8|3689.3|3686.5|3102
1583936400000|2020-03-11 14:20:00|3703.2|3700.4|3698.7|3695.9|3705.8|3703|3692.9|3690.1|2764
1583936700000|2020-03-11 14:25:00|3698.9|3696.1|3694.3|3690.3|3701.9|3699.1|3686.7|3683.9|1552
1583937000000|2020-03-11 14:30:00|3693.2|3690.4|3654.1|3651.3|3696.4|3692|3645.4|3642.6|5869
1583937300000|2020-03-11 14:35:00|3653.9|3651.1|3670|3667.2|3674|3671.2|3644.2|3641.4|2651
1583937600000|2020-03-11 14:40:00|3669.8|3667|3685.6|3682.8|3699|3696.2|3666.3|3663.5|3226
1583937900000|2020-03-11 14:45:00|3685.3|3682.5|3668.6|3665.8|3699.1|3696.3|3666.9|3664.1|2499
1583938200000|2020-03-11 14:50:00|3668.4|3665.6|3667.1|3664.3|3700.3|3697.5|3662.6|3659.8|3626
1583938500000|2020-03-11 14:55:00|3666.4|3663.6|3681.7|3678.9|3688.3|3685.5|3659.4|3656.6|2001
1583938800000|2020-03-11 15:00:00|3682.1|3679.3|3649.5|3646.7|3685.2|3682.4|3649.5|3646.7|4551
1583939100000|2020-03-11 15:05:00|3649.8|3647|3652.2|3649.4|3665.2|3662.4|3648|3645.2|2585
1583939400000|2020-03-11 15:10:00|3651.9|3649.1|3643.7|3640.9|3656.4|3653.6|3641.2|3638.4|2950
1583939700000|2020-03-11 15:15:00|3643|3640.2|3630|3627.2|3647.4|3644.6|3622.4|3619.6|4502
1583940000000|2020-03-11 15:20:00|3629.7|3626.9|3638.8|3636|3646.8|3644|3623.8|3621|2943
1583940300000|2020-03-11 15:25:00|3639.4|3636.6|3662|3659.2|3663|3660.2|3638.8|3636|3181
1583940600000|2020-03-11 15:30:00|3662.6|3659.8|3684.2|3681.4|3686.2|3683.4|3660.2|3657.4|3078
1583940900000|2020-03-11 15:35:00|3684.5|3681.7|3676.3|3673.5|3687.4|3684.6|3667.9|3665.1|2126
1583941200000|2020-03-11 15:40:00|3676|3673.2|3657.4|3654.6|3678|3675.2|3653.2|3650.4|2188
1583941500000|2020-03-11 15:45:00|3657.2|3654.4|3675.4|3672.6|3678.4|3675.6|3645.8|3643|3055
1583941800000|2020-03-11 15:50:00|3675.9|3673.1|3661.4|3658.6|3681.4|3678.6|3660.8|3658|1668
1583942100000|2020-03-11 15:55:00|3661.7|3658.9|3659.2|3656.4|3664.4|3661.6|3644.1|3641.3|2618
1583942400000|2020-03-11 16:00:00|3659.5|3656.7|3671.8|3669|3675.3|3672.5|3645.5|3642.7|3345
1583942700000|2020-03-11 16:05:00|3671.2|3668.4|3669.6|3666.8|3681.7|3678.3|3666.5|3663.7|2594
1583943000000|2020-03-11 16:10:00|3669.9|3667.1|3673.1|3670.3|3682.7|3679.9|3669.3|3666.5|1897
1583943300000|2020-03-11 16:15:00|3673.3|3670.5|3694.1|3691.3|3722|3717.6|3669.5|3666.7|6232
1583943600000|2020-03-11 16:20:00|3694.4|3691.6|3682.3|3679.5|3711.4|3708.5|3681.8|3679|4930
1583943900000|2020-03-11 16:25:00|3680.3|3677.5|3657.7|3654.9|3696.3|3693.5|3656.7|3653.9|10730
1583944200000|2020-03-11 16:30:00|3658.1|3655.3|3676.2|3673.4|3681.8|3679|3657.7|3654.9|4362
1583944500000|2020-03-11 16:35:00|3675.9|3673.1|3659|3656.2|3686|3683.2|3656.7|3653.9|2478
1583944800000|2020-03-11 16:40:00|3658.8|3656|3662.6|3659.8|3666.1|3663.3|3646.8|3644|2760
1583945100000|2020-03-11 16:45:00|3662.8|3660|3675.8|3673|3678.2|3675.4|3662.8|3660|2567
1583945400000|2020-03-11 16:50:00|3675.5|3672.7|3669.5|3666.7|3688.3|3685.5|3668|3665.2|2521
1583945700000|2020-03-11 16:55:00|3669.3|3666.5|3679.4|3676.6|3685.8|3683|3666|3663.2|1594
1583946000000|2020-03-11 17:00:00|3679|3676.2|3644.2|3641.4|3680|3677.2|3643.4|3640.6|2534
1583946300000|2020-03-11 17:05:00|3644.6|3641.8|3654.1|3651.3|3655.4|3652.6|3638.8|3636|2983
1583946600000|2020-03-11 17:10:00|3654.6|3651.8|3659.7|3656.9|3663.8|3661|3652.8|3650|1518
1583946900000|2020-03-11 17:15:00|3659.5|3656.7|3643.9|3641.1|3661.5|3658.7|3643.1|3640.3|1726
1583947200000|2020-03-11 17:20:00|3643.7|3640.9|3652.5|3649.7|3660.5|3657.7|3643.1|3640.3|2347
1583947500000|2020-03-11 17:25:00|3653.3|3650.5|3665.4|3662.6|3668.1|3665.3|3649.5|3646.7|1201
1583947800000|2020-03-11 17:30:00|3665.7|3662.9|3662.7|3659.9|3671.2|3668.4|3658.6|3655.8|1351
1583948100000|2020-03-11 17:35:00|3662.1|3659.3|3671.1|3668.3|3676.3|3673.5|3658.9|3656.1|2340
1583948400000|2020-03-11 17:40:00|3670.5|3667.7|3664.8|3662|3673.3|3670.5|3658.3|3655.5|1158
1583948700000|2020-03-11 17:45:00|3664.5|3661.7|3671.9|3669.1|3679.7|3676.9|3654.5|3651.7|1385
1583949000000|2020-03-11 17:50:00|3672.1|3669.3|3677.8|3675|3680.6|3677.8|3667.9|3665.1|806
1583949300000|2020-03-11 17:55:00|3678.5|3675.7|3691|3688.2|3695.8|3693|3677.3|3674.5|1270
1583949600000|2020-03-11 18:00:00|3690.8|3688|3669.2|3666.4|3694.6|3691.8|3665.5|3662.7|1634
1583949900000|2020-03-11 18:05:00|3669|3666.2|3679.5|3676.7|3682.3|3679.5|3658.9|3656.1|2122
1583950200000|2020-03-11 18:10:00|3679.8|3677|3651.7|3648.9|3685.6|3682.8|3651.2|3648.4|3409
1583950500000|2020-03-11 18:15:00|3651.9|3649.1|3624.5|3621.7|3660.7|3657.9|3620.4|3617.6|8415
1583950800000|2020-03-11 18:20:00|3624.8|3622|3615.5|3612.7|3630.4|3627.6|3594.4|3591.6|12931
1583951100000|2020-03-11 18:25:00|3615.8|3613|3637|3634.2|3651.8|3649|3597.6|3594.8|18520
1583951400000|2020-03-11 18:30:00|3636.8|3634|3641.3|3638.5|3658.5|3655.7|3634.2|3631.4|3845
1583951700000|2020-03-11 18:35:00|3641.6|3638.8|3629.1|3626.3|3643.1|3640.3|3623|3620.2|1090
1583952000000|2020-03-11 18:40:00|3628.9|3626.1|3624.8|3622|3635.8|3633|3622.3|3619.5|1946
1583952300000|2020-03-11 18:45:00|3625.3|3622.5|3641.2|3638.4|3642.7|3639.9|3623.1|3620.3|2559
1583952600000|2020-03-11 18:50:00|3641.4|3638.6|3644.9|3642.1|3646.4|3643.6|3636.1|3633.3|866
1583952900000|2020-03-11 18:55:00|3645.2|3642.4|3646.1|3643.3|3649.1|3646.3|3643.1|3640.3|749
1583953200000|2020-03-11 19:00:00|3646.4|3643.6|3631.5|3628.7|3647.9|3645.1|3630|3627.2|2001
1583953500000|2020-03-11 19:05:00|3631.8|3627.8|3629.8|3627|3635.4|3632.6|3629.2|3626.4|1005
1583953800000|2020-03-11 19:10:00|3630.1|3627.3|3629.7|3626.9|3638.8|3636|3625|3622.2|807
1583954100000|2020-03-11 19:15:00|3630|3627.2|3629.8|3627|3630.2|3627.4|3621.6|3618.8|1184
1583954400000|2020-03-11 19:20:00|3630.1|3627.3|3625.5|3622.7|3630.8|3628|3618.1|3615.3|1042
1583954700000|2020-03-11 19:25:00|3625.7|3622.9|3625.7|3622.9|3634.7|3631.9|3622.2|3619.4|697
1583955000000|2020-03-11 19:30:00|3626|3623.2|3647.8|3645|3652.8|3650|3626|3623.2|734
1583955300000|2020-03-11 19:35:00|3646.6|3643.8|3637.7|3634.9|3646.6|3643.8|3631.1|3628.3|489
1583955600000|2020-03-11 19:40:00|3637.9|3635.1|3629.7|3626.9|3649.4|3646.6|3626.6|3623.8|407
1583955900000|2020-03-11 19:45:00|3629.4|3626.6|3630|3627.2|3634.9|3632.1|3621.4|3618.6|492
1583956200000|2020-03-11 19:50:00|3629.4|3626.6|3647|3644.2|3648.1|3645|3619|3616.2|768
1583956500000|2020-03-11 19:55:00|3646.5|3643.7|3652|3649.2|3661.1|3658.3|3646.5|3643.7|641
1583956800000|2020-03-11 20:00:00|3653.1|3649.1|3632.6|3629.8|3654|3651.2|3629.6|3626.8|202
1583957100000|2020-03-11 20:05:00|3632.9|3628.9|3628|3625.2|3633|3630.2|3625.7|3622.9|408
1583957400000|2020-03-11 20:10:00|3627.5|3624.7|3617.8|3615|3630.6|3627.8|3615|3612.2|372
1583957700000|2020-03-11 20:15:00|3617.6|3614.8|3613.5|3610.7|3618.8|3615.9|3612.5|3609.7|475
1583958000000|2020-03-11 20:20:00|3613.3|3610.5|3609.9|3607.1|3618.2|3614.8|3607.6|3604.8|660
1583958300000|2020-03-11 20:25:00|3609.6|3606.8|3613.8|3611|3614.8|3612|3604.3|3601.5|411
1583958600000|2020-03-11 20:30:00|3613.5|3610.7|3628.4|3625.6|3632.8|3630|3611.5|3608.6|504
1583958900000|2020-03-11 20:35:00|3628.6|3625.8|3635.6|3632.8|3645|3642.2|3628.4|3625.6|430
1583959200000|2020-03-11 20:40:00|3635|3632.2|3636.3|3633.5|3638.9|3633.8|3623.7|3620.6|288
1583959500000|2020-03-11 20:45:00|3636.6|3633.8|3638.2|3635.4|3639.5|3636.4|3632.6|3629.8|632
1583959800000|2020-03-11 20:50:00|3638.9|3636.1|3665.1|3662.3|3668.9|3665.5|3637.2|3634.1|766
1583960100000|2020-03-11 20:55:00|3664.6|3661.8|3661.5|3658.7|3667.7|3664.9|3658.9|3655.7|381
1583960400000|2020-03-11 21:00:00|3659.4|3656.6|3646.3|3642.3|3659.4|3656.6|3645.4|3642.3|76
1583960700000|2020-03-11 21:05:00|3645.9|3641.9|3630.8|3628|3645.9|3641.9|3629.4|3623.8|159
1583961000000|2020-03-11 21:10:00|3631.2|3628.4|3628.9|3624.9|3631.5|3628.4|3628.8|3624.9|10
1583961300000|2020-03-11 21:15:00|3628.8|3626|3638.2|3628.2|3638.2|3628.6|3627.8|3624.4|23
1583961600000|2020-03-11 21:20:00|3639.2|3629.2|3631.8|3621.8|3639.6|3629.6|3631.5|3621.5|31
1583961900000|2020-03-11 21:25:00|3630.2|3620.2|3630.4|3620.4|3632.8|3624.2|3628.2|3620.2|2
1583962200000|2020-03-11 21:30:00|3630.7|3620.7|3630.7|3620.7|3630.7|3620.7|3630.7|3620.7|0
1583962500000|2020-03-11 21:35:00|3630.9|3620.9|3640.7|3630.7|3640.7|3632.7|3625.6|3620.9|16
1583962800000|2020-03-11 21:40:00|3641.1|3631.1|3642.5|3632.5|3648.9|3641.6|3641.1|3631.1|19
1583963100000|2020-03-11 21:45:00|3642.9|3632.9|3644|3641.2|3646.3|3641.7|3640.3|3631.3|6
1583963400000|2020-03-11 21:50:00|3646.4|3636.4|3643.1|3639.1|3646.4|3639.1|3638.6|3635.1|10
1583963700000|2020-03-11 21:55:00|3644.3|3640.3|3639.1|3635.1|3651.7|3644.4|3639.1|3634.7|25
1583971200000|2020-03-12 00:00:00|3676|3672|3673|3670.2|3677.5|3672.3|3650.9|3647.5|655
1583971500000|2020-03-12 00:05:00|3672.7|3668.7|3663.9|3659.9|3676.7|3671|3660|3655.6|121
1583971800000|2020-03-12 00:10:00|3663.3|3659.3|3649.8|3647|3665.8|3662.2|3647.6|3640.4|33
1583972100000|2020-03-12 00:15:00|3649.2|3646.4|3643.7|3639.7|3659.6|3654.8|3638|3633|123
1583972400000|2020-03-12 00:20:00|3643.9|3639.9|3629.2|3626.4|3649.4|3644.2|3627|3622|120
1583972700000|2020-03-12 00:25:00|3629.5|3626.7|3635.1|3631.1|3636.2|3633.4|3621.6|3618.8|125
1583973000000|2020-03-12 00:30:00|3635.3|3631.3|3627.3|3624.5|3644.4|3640|3627.3|3624.2|90
1583973300000|2020-03-12 00:35:00|3626.4|3623.6|3646.9|3644.1|3656.5|3653.7|3624.1|3620.6|415
1583973600000|2020-03-12 00:40:00|3647.1|3644.3|3657.2|3653.2|3658.9|3654.9|3647.1|3644.3|98
1583973900000|2020-03-12 00:45:00|3657|3653|3659.1|3656.3|3663.8|3660.1|3643.1|3637.5|286
1583974200000|2020-03-12 00:50:00|3658.9|3656.1|3671.8|3669|3673.8|3670.3|3648.4|3644.4|257
1583974500000|2020-03-12 00:55:00|3672.8|3670|3690|3686|3701.4|3698.5|3671.8|3669|865
1583974800000|2020-03-12 01:00:00|3689.8|3685.8|3635.6|3625.6|3702.3|3699.5|3613.1|3608.3|1607
1583975100000|2020-03-12 01:05:00|3636.2|3626.2|3633.7|3630.9|3645.2|3642|3613.6|3609.5|1567
1583975400000|2020-03-12 01:10:00|3632.9|3630.1|3576.6|3573.8|3639.1|3635.7|3576.3|3573.5|2302
1583975700000|2020-03-12 01:15:00|3576.8|3574|3559.6|3556.8|3577.6|3574.8|3539.4|3536.5|1866
1583976000000|2020-03-12 01:20:00|3559.7|3555.7|3563.9|3559.9|3575|3571.4|3549.6|3546.8|1307
1583976300000|2020-03-12 01:25:00|3564.3|3561.1|3532.2|3529.4|3570.6|3565|3531.6|3525.4|1128
1583976600000|2020-03-12 01:30:00|3532.8|3530|3544.4|3534.4|3549.6|3544.2|3510.9|3506.7|1473
1583976900000|2020-03-12 01:35:00|3540.6|3536.6|3520.1|3517.3|3544.9|3536.6|3510.5|3507|604
1583977200000|2020-03-12 01:40:00|3520.5|3517.7|3501.6|3497.6|3540.6|3535.5|3501|3494.9|960
1583977500000|2020-03-12 01:45:00|3501.2|3497.2|3472.6|3468.6|3514.3|3507.2|3472.6|3468.6|1246
1583977800000|2020-03-12 01:50:00|3471.5|3468.7|3447.7|3437.7|3473.1|3468.9|3428.6|3425.8|1850
1583978100000|2020-03-12 01:55:00|3444.4|3440.4|3440.4|3437.6|3452.5|3444.1|3422.1|3416.7|1161
1583978400000|2020-03-12 02:00:00|3440.9|3438.1|3429.8|3427|3456.5|3453.3|3426.8|3424|976
1583978700000|2020-03-12 02:05:00|3428.6|3425.8|3426.5|3423.7|3430.4|3427.6|3411.2|3404.6|1170
1583979000000|2020-03-12 02:10:00|3426.7|3423.9|3433.6|3430.8|3441.1|3437.2|3413.6|3410.8|1077
1583979300000|2020-03-12 02:15:00|3432.9|3430.1|3426.9|3422.9|3437.5|3434.4|3408|3404.6|1083
1583979600000|2020-03-12 02:20:00|3424.8|3422|3403.3|3400.5|3424.8|3422|3393|3390.1|1245
1583979900000|2020-03-12 02:25:00|3403.1|3400.3|3419.2|3416.4|3427.5|3424.3|3398.5|3394.6|1274
1583980200000|2020-03-12 02:30:00|3419.4|3416.6|3432.2|3429.4|3437.3|3433.3|3398.7|3393.5|862
1583980500000|2020-03-12 02:35:00|3431.9|3429.1|3462.6|3458.6|3470.8|3468|3428|3425.2|934
1583980800000|2020-03-12 02:40:00|3462|3458|3460.9|3458.1|3469.3|3462.6|3456.1|3453.2|827
1583981100000|2020-03-12 02:45:00|3461.1|3458.3|3464.2|3461.4|3464.3|3461.4|3457.2|3454.4|678
1583981400000|2020-03-12 02:50:00|3463.7|3460.9|3451.6|3448.8|3464.3|3461.5|3444.1|3441.3|802
1583981700000|2020-03-12 02:55:00|3451.2|3448.4|3442.2|3439.4|3464|3461.2|3441.1|3437.3|1438
1583982000000|2020-03-12 03:00:00|3442.6|3439.8|3428.7|3425.9|3442.6|3439.8|3422|3417.2|1142
1583982300000|2020-03-12 03:05:00|3429.7|3426.9|3442.4|3439.6|3446.7|3443.4|3428.4|3425.3|1261
1583982600000|2020-03-12 03:10:00|3442.7|3439.9|3448.9|3444.9|3453.5|3450.7|3439.4|3436.6|765
1583982900000|2020-03-12 03:15:00|3448|3445.2|3442.4|3439.6|3452|3449.2|3436.7|3433.9|474
1583983200000|2020-03-12 03:20:00|3442.6|3439.8|3441.4|3438.6|3450.3|3446.8|3438.3|3435.5|414
1583983500000|2020-03-12 03:25:00|3442.4|3439.6|3440.2|3437.4|3445|3442.1|3432.9|3430.1|474
1583983800000|2020-03-12 03:30:00|3439.9|3437.1|3443.3|3440.5|3455.8|3449.8|3439.7|3436.9|493
1583984100000|2020-03-12 03:35:00|3442.1|3439.3|3450.2|3447.4|3454.7|3451.9|3440.4|3437.6|213
1583984400000|2020-03-12 03:40:00|3450.5|3447.7|3446|3443.2|3451.5|3448.7|3445.4|3442.6|216
1583984700000|2020-03-12 03:45:00|3446.3|3443.5|3458.1|3455.3|3466.9|3464.1|3445.7|3442.9|559
1583985000000|2020-03-12 03:50:00|3458.2|3454.2|3460.3|3457.5|3464.2|3461.1|3454.9|3449.7|194
1583985300000|2020-03-12 03:55:00|3460.6|3457.8|3456.7|3453.9|3465.3|3462.5|3456.4|3453.6|309
1583985600000|2020-03-12 04:00:00|3456.4|3453.6|3463|3460.2|3463.3|3460.5|3451.2|3448.4|315
1583985900000|2020-03-12 04:05:00|3462.7|3459.9|3472.3|3469.5|3475.3|3472.5|3459.6|3456.8|317
1583986200000|2020-03-12 04:10:00|3472.5|3469.7|3478.4|3475.6|3489.5|3486.7|3470.5|3467.7|351
1583986500000|2020-03-12 04:15:00|3477.4|3474.6|3483.4|3480.6|3489.3|3485.6|3477.4|3474.6|234
1583986800000|2020-03-12 04:20:00|3484|3481.2|3489.3|3485.3|3497.9|3495.1|3483.4|3480.6|561
1583987100000|2020-03-12 04:25:00|3489|3486.2|3489.4|3486.6|3496.4|3493.6|3483.4|3480.5|357
1583987400000|2020-03-12 04:30:00|3488.8|3486|3480.4|3477.6|3495.3|3492.2|3480.4|3477.6|442
1583987700000|2020-03-12 04:35:00|3481|3478.2|3493|3490.2|3503.5|3500.6|3481|3478.2|293
1583988000000|2020-03-12 04:40:00|3492.7|3489.9|3494|3491.2|3499.3|3496.5|3490.3|3487.5|264
1583988300000|2020-03-12 04:45:00|3493.8|3491|3496.1|3493.3|3499.4|3496.3|3492|3488.4|144
1583988600000|2020-03-12 04:50:00|3495.5|3492.7|3489.1|3486.3|3495.8|3493|3486.1|3483.2|284
1583988900000|2020-03-12 04:55:00|3489.3|3486.5|3488.4|3484.4|3492.4|3489.3|3484.5|3480.7|75
1583989200000|2020-03-12 05:00:00|3488.3|3485.5|3482.6|3478.6|3496.4|3493.3|3478.1|3475.3|193
1583989500000|2020-03-12 05:05:00|3481.7|3478.9|3459|3456.2|3482.4|3478.9|3454.2|3451.4|320
1583989800000|2020-03-12 05:10:00|3459.5|3456.7|3461.3|3458.5|3468.7|3465.9|3459|3455.9|203
1583990100000|2020-03-12 05:15:00|3461.6|3458.8|3463|3460.2|3465.7|3462|3457.3|3454.5|203
1583990400000|2020-03-12 05:20:00|3463.3|3460.5|3465.1|3461.1|3469.6|3465.2|3461.5|3458.7|319
1583990700000|2020-03-12 05:25:00|3465.6|3462.8|3458|3455.2|3469.1|3465.4|3456.7|3453.9|140
1583991000000|2020-03-12 05:30:00|3458.2|3455.4|3463.2|3460.4|3473.1|3469.9|3457.7|3454.3|305
1583991300000|2020-03-12 05:35:00|3463.5|3459.5|3469.6|3465.6|3471.6|3468.7|3461.7|3458.9|103
1583991600000|2020-03-12 05:40:00|3468.7|3465.9|3469.5|3466.7|3472.5|3469.7|3465.5|3462.7|334
1583991900000|2020-03-12 05:45:00|3468.9|3466.1|3468.7|3465.9|3485.2|3482.3|3467.5|3464.4|216
1583992200000|2020-03-12 05:50:00|3469.4|3466.6|3489.5|3486.7|3490.4|3486.7|3467|3464.2|341
1583992500000|2020-03-12 05:55:00|3489.1|3486.3|3505.4|3501.4|3510.4|3504.1|3486.6|3483.8|453
1583992800000|2020-03-12 06:00:00|3505.1|3502.3|3485.3|3481.3|3505.7|3502.9|3482.7|3479.9|364
1583993100000|2020-03-12 06:05:00|3484.8|3480.8|3482.9|3478.9|3490.5|3487.7|3477|3474.1|353
1583993400000|2020-03-12 06:10:00|3483|3480.2|3484.4|3481.6|3491.5|3488.7|3482.7|3479.9|396
1583993700000|2020-03-12 06:15:00|3484|3481.2|3494|3491.2|3494.9|3491.2|3484|3480.3|243
1583994000000|2020-03-12 06:20:00|3493.6|3490.8|3486.4|3483.6|3501.9|3499|3481.2|3475.4|165
1583994300000|2020-03-12 06:25:00|3485.2|3482.4|3491.6|3488.8|3492.7|3489.1|3473.2|3467.4|302
1583994600000|2020-03-12 06:30:00|3491.4|3488.6|3496.8|3494|3500.9|3498.1|3487.8|3484.9|604
1583994900000|2020-03-12 06:35:00|3496.6|3493.8|3505.7|3502.9|3506.2|3503.4|3495.4|3492.5|449
1583995200000|2020-03-12 06:40:00|3505.4|3502.6|3497.8|3495|3507.3|3504.2|3495.8|3493|343
1583995500000|2020-03-12 06:45:00|3497.3|3494.5|3500.2|3497.4|3506.4|3503|3497|3492.1|795
1583995800000|2020-03-12 06:50:00|3504.4|3494.4|3500|3497.2|3506.8|3502.8|3497.5|3493.2|632
1583996100000|2020-03-12 06:55:00|3499|3496.2|3491|3488.2|3503.1|3499.1|3488.2|3485.1|273
1583996400000|2020-03-12 07:00:00|3491.6|3488.8|3494.6|3491.8|3508.4|3504.8|3489.1|3486|702
1583996700000|2020-03-12 07:05:00|3492.9|3490.1|3492.8|3490|3495.4|3492.6|3482.2|3479.4|846
1583997000000|2020-03-12 07:10:00|3493.1|3490.3|3490.1|3487.3|3497.3|3494.5|3484.5|3481.6|1065
1583997300000|2020-03-12 07:15:00|3489.3|3486.5|3475.2|3472.4|3490.6|3487.8|3471.2|3468.1|1149
1583997600000|2020-03-12 07:20:00|3475.5|3472.7|3453.1|3450.3|3475.8|3473|3447|3444.2|1281
1583997900000|2020-03-12 07:25:00|3452.9|3450.1|3449.3|3446.5|3460.7|3457.9|3448.3|3445.5|1123
1583998200000|2020-03-12 07:30:00|3449.1|3446.3|3448.6|3445.8|3460.9|3458.1|3448|3445.2|926
1583998500000|2020-03-12 07:35:00|3449.1|3446.3|3453.5|3450.7|3462.4|3459.6|3447.4|3444.6|687
1583998800000|2020-03-12 07:40:00|3453.1|3450.3|3449.8|3447|3457.4|3454.6|3447.7|3444.9|715
1583999100000|2020-03-12 07:45:00|3450|3447.2|3454.6|3451.8|3460.6|3457.8|3443.9|3441.1|2053
1583999400000|2020-03-12 07:50:00|3454.9|3452.1|3450.2|3447.4|3460.8|3458|3448.7|3445.9|1994
1583999700000|2020-03-12 07:55:00|3451.9|3449.1|3465.4|3462.6|3467.1|3464.3|3448.5|3445.7|1441
1584000000000|2020-03-12 08:00:00|3465.7|3462.9|3474|3471.2|3476.8|3474|3459.4|3456.6|2101
1584000300000|2020-03-12 08:05:00|3473.7|3470.9|3496.5|3493.7|3499.3|3496.5|3467.6|3464.8|3283
1584000600000|2020-03-12 08:10:00|3497.5|3494.7|3499.2|3496.4|3510.7|3506.6|3481.1|3478.3|2846
1584000900000|2020-03-12 08:15:00|3498.9|3496.1|3483.6|3480.8|3509.8|3507|3482.3|3478.9|2421
1584001200000|2020-03-12 08:20:00|3484.2|3481.4|3472.3|3469.5|3491.5|3488.7|3470|3467.2|1884
1584001500000|2020-03-12 08:25:00|3472.8|3470|3465.3|3462.5|3482.4|3479.6|3453.5|3450.7|4156
1584001800000|2020-03-12 08:30:00|3465.5|3462.7|3454|3451.2|3480.6|3477.8|3447.5|3444.7|3652
1584002100000|2020-03-12 08:35:00|3453.6|3450.8|3459.7|3456.9|3462.8|3460|3443.6|3440.8|1998
1584002400000|2020-03-12 08:40:00|3460|3457.2|3445|3442.2|3485.2|3482.4|3444.7|3441.9|2973
1584002700000|2020-03-12 08:45:00|3445.3|3442.5|3453.4|3450.6|3459|3456.2|3444.7|3441.9|2032
1584003000000|2020-03-12 08:50:00|3452.9|3450.1|3462.9|3460.1|3467.3|3464.5|3451.7|3448.9|1888
1584003300000|2020-03-12 08:55:00|3463.2|3460.4|3454.9|3452.1|3473.3|3470.5|3454.9|3452.1|1699
1584003600000|2020-03-12 09:00:00|3454.3|3451.5|3446.5|3443.7|3467.6|3464.8|3444.7|3441.9|1361
1584003900000|2020-03-12 09:05:00|3446.2|3443.4|3430.9|3428.1|3450.6|3447.8|3424.5|3421.7|3576
1584004200000|2020-03-12 09:10:00|3431.1|3428.3|3440.8|3438|3442.2|3439.4|3426.1|3423.3|1995
1584004500000|2020-03-12 09:15:00|3441.5|3438.7|3459.6|3456.8|3460.7|3457.9|3434.8|3432|2584
1584004800000|2020-03-12 09:20:00|3460.8|3458|3464.8|3462|3473.7|3470.9|3455.6|3452.8|2434
1584005100000|2020-03-12 09:25:00|3464.5|3461.7|3454.2|3451.4|3473|3470.2|3450.8|3448|1951
1584005400000|2020-03-12 09:30:00|3454.7|3451.9|3456.4|3453.6|3460.1|3457.3|3436.9|3434.1|2140
1584005700000|2020-03-12 09:35:00|3456.7|3453.9|3460.4|3457.6|3462.9|3460.1|3450.4|3447.6|757
1584006000000|2020-03-12 09:40:00|3460.7|3457.9|3459.7|3456.9|3469.4|3466.6|3452.1|3449.3|706
1584006300000|2020-03-12 09:45:00|3459.4|3456.6|3477.4|3474.6|3477.8|3475|3452.7|3449.9|1532
1584006600000|2020-03-12 09:50:00|3477|3474.2|3461|3458.2|3484.6|3481.8|3459.7|3456.9|1152
1584006900000|2020-03-12 09:55:00|3461.2|3458.4|3447.1|3444.3|3462.8|3460|3446.5|3443.7|1072
1584007200000|2020-03-12 10:00:00|3446.5|3443.7|3455.6|3452.8|3458.5|3455.7|3441.6|3438.8|1484
1584007500000|2020-03-12 10:05:00|3455.1|3452.3|3457.1|3454.3|3459.8|3457|3443.5|3440.7|1582
1584007800000|2020-03-12 10:10:00|3457.4|3454.6|3450.5|3447.7|3460.9|3458.1|3447.3|3444.5|3748
1584008100000|2020-03-12 10:15:00|3450.2|3447.4|3434|3431.2|3451.2|3448.4|3432.8|3430|1696
1584008400000|2020-03-12 10:20:00|3434.3|3431.5|3432|3429.2|3435.4|3432.6|3428|3425.2|1390
1584008700000|2020-03-12 10:25:00|3431.7|3428.9|3448.3|3445.5|3449|3446.2|3431.5|3428.7|2763
1584009000000|2020-03-12 10:30:00|3448|3445.2|3442.3|3439.5|3449.6|3446.2|3432.9|3430.1|1240
1584009300000|2020-03-12 10:35:00|3442.6|3439.8|3442.8|3440|3445.3|3442.5|3437.7|3433.7|768
1584009600000|2020-03-12 10:40:00|3442.5|3439.7|3449.8|3447|3452.8|3450|3440.5|3437.7|925
1584009900000|2020-03-12 10:45:00|3450|3447.2|3440.3|3437.5|3455.8|3453|3438.8|3436|1237
1584010200000|2020-03-12 10:50:00|3440.5|3437.7|3429.7|3426.9|3443|3440.2|3429.3|3426.5|1391
1584010500000|2020-03-12 10:55:00|3429.2|3426.4|3421.8|3419|3429.7|3426.9|3421.3|3418.5|2301
1584010800000|2020-03-12 11:00:00|3422|3419.2|3407|3404.2|3427.1|3424.3|3403.8|3401|2493
1584011100000|2020-03-12 11:05:00|3407.6|3404.8|3402.6|3399.8|3412|3407.4|3390.3|3387.5|3858
1584011400000|2020-03-12 11:10:00|3402.8|3400|3392.7|3389.9|3408|3405.2|3389.9|3387.1|3335
1584011700000|2020-03-12 11:15:00|3391.5|3388.7|3409.6|3406.8|3413.4|3410.6|3389.3|3386.5|2329
1584012000000|2020-03-12 11:20:00|3409.9|3407.1|3413.8|3411|3421.2|3418.4|3404.8|3402|2012
1584012300000|2020-03-12 11:25:00|3413.5|3410.7|3399.3|3396.5|3418.9|3416.1|3394.8|3392|2040
1584012600000|2020-03-12 11:30:00|3400.3|3397.5|3403.3|3400.5|3406.9|3404.1|3389.9|3387.1|1982
1584012900000|2020-03-12 11:35:00|3403.6|3400.8|3410.8|3408|3412.3|3409.5|3400.6|3397.8|1119
1584013200000|2020-03-12 11:40:00|3410.5|3407.7|3411.1|3408.3|3413.5|3410.7|3402.3|3399.5|1381
1584013500000|2020-03-12 11:45:00|3410.9|3408.1|3409.9|3407.1|3421.4|3418.6|3408.7|3405.9|1583
1584013800000|2020-03-12 11:50:00|3409.7|3406.9|3418.4|3415.6|3424.8|3422|3409.5|3406.7|1513
1584014100000|2020-03-12 11:55:00|3418.6|3415.8|3418.1|3415.3|3424.1|3421.3|3413.9|3411.1|1087
1584014400000|2020-03-12 12:00:00|3417.9|3415.1|3420.7|3417.9|3423.9|3421.1|3414.7|3411.9|1655
1584014700000|2020-03-12 12:05:00|3420.9|3418.1|3443.8|3441|3459.5|3456.7|3418.6|3415.8|4071
1584015000000|2020-03-12 12:10:00|3444.1|3441.3|3452.6|3449.8|3454.1|3451.3|3436.8|3434|1337
1584015300000|2020-03-12 12:15:00|3452.4|3449.6|3454.3|3451.5|3456.6|3453.8|3443.4|3440.6|1912
1584015600000|2020-03-12 12:20:00|3454.1|3451.3|3441.8|3439|3460.9|3458.1|3439.8|3437|2745
1584015900000|2020-03-12 12:25:00|3441.5|3438.7|3432.2|3429.4|3446.6|3443.8|3429.4|3426.6|2220
1584016200000|2020-03-12 12:30:00|3431.9|3429.1|3429.8|3427|3439.5|3436.7|3428.3|3425.5|1412
1584016500000|2020-03-12 12:35:00|3429.6|3426.8|3430.9|3428.1|3439.5|3436.7|3428.8|3426|1738
1584016800000|2020-03-12 12:40:00|3430.7|3427.9|3432|3429.2|3438.8|3436|3428.9|3425.3|1437
1584017100000|2020-03-12 12:45:00|3430.8|3428|3426.6|3423.8|3438.5|3435.7|3424|3421.2|2397
1584017400000|2020-03-12 12:50:00|3426.3|3423.5|3430|3427.2|3435.1|3432.3|3421.9|3419.1|1224
1584017700000|2020-03-12 12:55:00|3428.6|3425.8|3424.2|3421.4|3429.9|3427.1|3420.1|3417.3|1249
1584018000000|2020-03-12 13:00:00|3424.8|3422|3426.8|3424|3434.9|3432.1|3420.2|3417.4|1996
1584018300000|2020-03-12 13:05:00|3426.2|3423.4|3407.9|3405.1|3427.3|3424.5|3406.5|3403.7|2571
1584018600000|2020-03-12 13:10:00|3408.8|3406|3408.6|3405.8|3425.7|3422.9|3402.3|3399.5|2509
1584018900000|2020-03-12 13:15:00|3408.4|3405.6|3404.5|3401.7|3411.4|3408.6|3401.3|3398.5|1365
1584019200000|2020-03-12 13:20:00|3404.1|3401.3|3398.4|3395.6|3404.7|3401.9|3395.3|3392.5|1287
1584019500000|2020-03-12 13:25:00|3398.2|3395.4|3389.1|3386.3|3398.9|3396.1|3386.8|3384|1323
1584019800000|2020-03-12 13:30:00|3388.7|3385.9|3388.4|3385.6|3394.7|3391.9|3385.2|3382.4|2599
1584020100000|2020-03-12 13:35:00|3387.8|3385|3358.4|3355.6|3389.7|3386.9|3358.4|3355.6|2903
1584020400000|2020-03-12 13:40:00|3359.4|3356.6|3348.4|3345.6|3364|3361.2|3328.2|3324|4613
1584020700000|2020-03-12 13:45:00|3348.6|3345.8|3383.9|3381.1|3400.4|3397|3345.3|3342.2|4509
1584021000000|2020-03-12 13:50:00|3384.3|3381.5|3364.5|3361.7|3387.6|3384.8|3361.9|3359.1|4120
1584021300000|2020-03-12 13:55:00|3363.9|3361.1|3421.5|3418.7|3433.9|3430.4|3359.5|3356.7|5809
1584021600000|2020-03-12 14:00:00|3421.8|3419|3408.5|3405.7|3422.5|3419.7|3396.3|3393.5|2904
1584021900000|2020-03-12 14:05:00|3408.8|3404.8|3397|3394.2|3421.3|3418.5|3386.5|3383.7|3542
1584022200000|2020-03-12 14:10:00|3396.8|3394|3403.3|3400.5|3408.8|3406|3392.8|3390|3323
1584022500000|2020-03-12 14:15:00|3402.8|3400|3412.8|3410|3415.3|3412.5|3399.3|3396.5|3399
1584022800000|2020-03-12 14:20:00|3413.6|3410.8|3416.6|3413.8|3426.3|3423.5|3403.1|3400.3|4301
1584023100000|2020-03-12 14:25:00|3416.9|3414.1|3420.3|3417.5|3446.1|3443.3|3416.5|3413.7|4401
1584023400000|2020-03-12 14:30:00|3420.5|3417.7|3436.1|3433.3|3446.8|3444|3406.6|3403.8|4441
1584023700000|2020-03-12 14:35:00|3435.8|3433|3415|3412.2|3450.7|3447.9|3415|3412.2|2276
1584024000000|2020-03-12 14:40:00|3414.8|3412|3410.5|3407.7|3418.8|3416|3401|3398.2|2916
1584024300000|2020-03-12 14:45:00|3410.3|3407.5|3423.8|3421|3434.3|3431.5|3405.8|3403|2865
1584024600000|2020-03-12 14:50:00|3423.3|3420.5|3444.4|3441.6|3446.1|3443.3|3421|3418.2|1710
1584024900000|2020-03-12 14:55:00|3448.2|3445.4|3431.7|3428.9|3449.2|3446.4|3427|3424.2|2232
1584025200000|2020-03-12 15:00:00|3431|3428.2|3430.8|3428|3435.5|3432.7|3416.9|3414.1|2548
1584025500000|2020-03-12 15:05:00|3430.6|3427.8|3423.8|3421|3438|3435.2|3419.5|3416.7|2021
1584025800000|2020-03-12 15:10:00|3422.8|3420|3424.9|3422.1|3435.2|3432.3|3418.6|3415.8|2123
1584026100000|2020-03-12 15:15:00|3425.7|3422.9|3418.7|3415.9|3436.3|3433.4|3417.4|3414.6|1770
1584026400000|2020-03-12 15:20:00|3419.4|3416.6|3412.3|3409.5|3421|3418.2|3403.4|3400.6|2384
1584026700000|2020-03-12 15:25:00|3411.3|3408.5|3409.4|3406.6|3420.8|3418|3404|3401.2|2982
1584027000000|2020-03-12 15:30:00|3409.1|3406.3|3400.1|3397.3|3426.7|3423.9|3397.3|3394.5|3548
1584027300000|2020-03-12 15:35:00|3400.3|3397.5|3405.3|3402.5|3412.4|3409.6|3393.3|3390.5|3634
1584027600000|2020-03-12 15:40:00|3405.1|3402.3|3454.6|3451.8|3457.3|3454.5|3396.4|3393.6|3436
1584027900000|2020-03-12 15:45:00|3454.3|3451.5|3394.2|3391.4|3455.3|3452.5|3391.6|3388.5|5238
1584028200000|2020-03-12 15:50:00|3393.9|3391.1|3397.7|3394.9|3404.8|3402|3379.6|3376.8|2666
1584028500000|2020-03-12 15:55:00|3397.2|3394.4|3401.2|3398.4|3413.2|3410.4|3397.2|3394.4|2020
1584028800000|2020-03-12 16:00:00|3402|3399.2|3384.7|3381.9|3412|3409.2|3381.9|3379.1|3171
1584029100000|2020-03-12 16:05:00|3385|3382.2|3376.6|3373.8|3391|3388.2|3372.6|3369.8|2576
1584029400000|2020-03-12 16:10:00|3376.9|3374.1|3377.1|3374.3|3383|3380.2|3350.9|3348.1|6289
1584029700000|2020-03-12 16:15:00|3376.8|3374|3353.5|3350.7|3377.1|3374.3|3348.7|3345.9|5056
1584030000000|2020-03-12 16:20:00|3353.2|3350.4|3366.5|3363.7|3375.6|3372.8|3349.7|3346.9|3534
1584030300000|2020-03-12 16:25:00|3366.3|3363.5|3347.6|3344.8|3367|3364.2|3341.2|3338.4|7688
1584030600000|2020-03-12 16:30:00|3347.8|3345|3334.3|3331.5|3357|3354.2|3330.3|3327.5|4962
1584030900000|2020-03-12 16:35:00|3333.8|3331|3346.7|3343.9|3350.7|3347.9|3330.5|3327.7|2405
1584031200000|2020-03-12 16:40:00|3346.2|3343.4|3343.8|3341|3353|3350.2|3332|3329.2|1876
1584031500000|2020-03-12 16:45:00|3344.1|3341.3|3333.8|3331|3349.1|3346.3|3332.9|3330.1|2188
1584031800000|2020-03-12 16:50:00|3334.6|3331.8|3380.2|3377.4|3390.2|3387.4|3334.3|3331.5|5410
1584032100000|2020-03-12 16:55:00|3380|3377.2|3443.8|3441|3444|3441.2|3374.4|3371.6|5675
1584032400000|2020-03-12 17:00:00|3444|3441.2|3453.8|3451|3522.3|3519.5|3412.3|3407|13663
1584032700000|2020-03-12 17:05:00|3454.1|3451.3|3449.7|3446.9|3503.6|3500.1|3444.2|3440.5|6616
1584033000000|2020-03-12 17:10:00|3449.1|3446.3|3402.6|3399.8|3454.1|3451.3|3396.4|3393|3789
1584033300000|2020-03-12 17:15:00|3402.4|3399.6|3395.5|3392.7|3424.7|3421.9|3382|3379.2|2874
1584033600000|2020-03-12 17:20:00|3395|3392.2|3393|3390.2|3418.1|3415.3|3377|3374.2|2158
1584033900000|2020-03-12 17:25:00|3392.8|3390|3395.9|3393.1|3401.5|3398.7|3374.7|3371.6|2596
1584034200000|2020-03-12 17:30:00|3396.7|3393.9|3380.8|3378|3405.4|3402.6|3375.8|3373|1181
1584034500000|2020-03-12 17:35:00|3381|3378.2|3354.2|3351.4|3382|3379.2|3351.1|3348.3|2916
1584034800000|2020-03-12 17:40:00|3354|3351.2|3355.7|3352.9|3363.2|3360.1|3344.1|3341.3|2856
1584035100000|2020-03-12 17:45:00|3355.9|3353.1|3387.4|3384.6|3388.4|3385.6|3349|3346.2|2539
1584035400000|2020-03-12 17:50:00|3388.3|3384.3|3355.8|3353|3390.2|3387.4|3355.8|3353|2032
1584035700000|2020-03-12 17:55:00|3356.3|3353.5|3380.3|3377.5|3382.4|3379.6|3349.3|3345.8|2507
1584036000000|2020-03-12 18:00:00|3379.9|3377.1|3371.9|3369.1|3384.3|3381.5|3351.7|3348.9|3268
1584036300000|2020-03-12 18:05:00|3371.6|3368.8|3355.5|3351.5|3375.9|3373.1|3353.8|3350.9|2216
1584036600000|2020-03-12 18:10:00|3354.3|3351.8|3344.4|3341.6|3364.2|3361.4|3342|3339.2|2227
1584036900000|2020-03-12 18:15:00|3344.7|3341.9|3352|3349.2|3360.1|3357.3|3340.3|3337.5|4457
1584037200000|2020-03-12 18:20:00|3352.7|3349.9|3358.6|3355.8|3364.2|3361.4|3349.2|3346.4|5784
1584037500000|2020-03-12 18:25:00|3358.8|3356|3418.3|3415.5|3420.8|3418|3355.8|3353|14844
1584037800000|2020-03-12 18:30:00|3418.1|3415.3|3403.5|3400.7|3430.3|3427|3393.7|3390.9|3886
1584038100000|2020-03-12 18:35:00|3403.8|3399.8|3384.7|3381.9|3406.7|3403.9|3378.9|3376.1|1013
1584038400000|2020-03-12 18:40:00|3384.9|3382.1|3395.7|3392.9|3401.8|3399|3383|3380.2|1500
1584038700000|2020-03-12 18:45:00|3395.2|3392.4|3405.8|3403|3408.2|3405.4|3387.4|3384.6|913
1584039000000|2020-03-12 18:50:00|3406.2|3403.4|3399.4|3396.6|3410.7|3407.1|3397.6|3394.5|660
1584039300000|2020-03-12 18:55:00|3398.9|3396.1|3388.3|3385.5|3406.5|3403.7|3386.9|3384.1|743
1584039600000|2020-03-12 19:00:00|3387.8|3385|3384|3381.2|3398.2|3394.8|3380.1|3377.3|889
1584039900000|2020-03-12 19:05:00|3384.3|3381.5|3392.2|3389.4|3393.1|3390.2|3380.7|3377.9|1050
1584040200000|2020-03-12 19:10:00|3392.6|3389.8|3387.8|3385|3400.7|3397.9|3387.8|3385|583
1584040500000|2020-03-12 19:15:00|3388|3385.2|3371|3368.2|3390.3|3387.5|3367.5|3364.7|570
1584040800000|2020-03-12 19:20:00|3371.6|3368.8|3366.7|3363.9|3371.6|3368.8|3363|3360.2|492
1584041100000|2020-03-12 19:25:00|3366.2|3363.4|3354.8|3352|3368.1|3365.2|3354.5|3351.7|1090
1584041400000|2020-03-12 19:30:00|3354.3|3351.5|3357.1|3354.3|3360.9|3358.1|3350.3|3347.5|530
1584041700000|2020-03-12 19:35:00|3356.8|3354|3355.3|3352.5|3361.7|3358.9|3352.8|3350|509
1584042000000|2020-03-12 19:40:00|3354.8|3352|3353.6|3350.8|3355.5|3352.7|3352|3349.2|539
1584042300000|2020-03-12 19:45:00|3354.3|3351.5|3352.7|3349.9|3357.7|3354.9|3350|3347.2|371
1584042600000|2020-03-12 19:50:00|3353.2|3350.4|3368.4|3364.4|3372.6|3369.8|3352.7|3349.9|498
1584042900000|2020-03-12 19:55:00|3368.6|3364.6|3358.6|3355.8|3369.9|3367.1|3356.9|3353.2|455
1584043200000|2020-03-12 20:00:00|3358.8|3356|3358.7|3355.9|3365|3361.3|3347.4|3344.6|478
1584043500000|2020-03-12 20:05:00|3358.5|3355.7|3378.5|3375.7|3379.5|3376.7|3356.5|3353.7|490
1584043800000|2020-03-12 20:10:00|3378.2|3375.4|3355.4|3352.6|3378.2|3375.4|3353.7|3350.9|356
1584044100000|2020-03-12 20:15:00|3356|3353.2|3346|3343.2|3357.7|3354.9|3345.7|3342.9|390
1584044400000|2020-03-12 20:20:00|3345.7|3342.9|3367.3|3364.5|3372.1|3369.3|3345.5|3342.7|642
1584044700000|2020-03-12 20:25:00|3368.2|3364.2|3366.7|3363.9|3374.6|3371.8|3363.9|3361.1|274
1584045000000|2020-03-12 20:30:00|3366.3|3363.5|3352.8|3350|3368.4|3364.9|3351.8|3349|332
1584045300000|2020-03-12 20:35:00|3352.5|3349.7|3358.2|3355.4|3360.6|3357.8|3347.1|3344.3|402
1584045600000|2020-03-12 20:40:00|3358.5|3355.7|3347.4|3344.6|3362.2|3357.1|3347.2|3344.4|247
1584045900000|2020-03-12 20:45:00|3347.2|3344.4|3345|3342.2|3349.5|3346.4|3344.8|3342|150
1584046200000|2020-03-12 20:50:00|3345.2|3342.4|3345.3|3342.5|3347.8|3345|3344.3|3341.5|352
1584046500000|2020-03-12 20:55:00|3345.6|3342.8|3347.1|3344.3|3351.3|3348.5|3345.3|3340.9|262
1584046800000|2020-03-12 21:00:00|3348|3344|3353.9|3351.1|3353.9|3351.1|3347.9|3344|21
1584047100000|2020-03-12 21:05:00|3352.4|3349.6|3362.5|3352.5|3362.5|3354.7|3347.4|3343.7|30
1584047400000|2020-03-12 21:10:00|3362.9|3352.9|3362.9|3352.9|3366.4|3356.4|3360.4|3350.4|20
1584047700000|2020-03-12 21:15:00|3363|3353|3363.5|3353.5|3364|3354|3363|3353|5
1584048000000|2020-03-12 21:20:00|3363.8|3353.8|3364|3354|3364|3354|3363.3|3353.3|5
1584048300000|2020-03-12 21:25:00|3364.6|3354.6|3370|3367.2|3374.6|3367.6|3364.6|3354.6|29
1584048600000|2020-03-12 21:30:00|3370.3|3367.5|3370.8|3360.8|3374|3369.2|3364.4|3356.5|19
1584048900000|2020-03-12 21:35:00|3370.5|3360.5|3369.8|3359.8|3370.5|3360.5|3369.8|3359.8|2
1584049200000|2020-03-12 21:40:00|3370|3360|3370|3360|3370|3360|3370|3360|0
1584049500000|2020-03-12 21:45:00|3369.8|3359.8|3370|3360|3371.8|3361.8|3369.3|3359.3|6
1584049800000|2020-03-12 21:50:00|3369.8|3359.8|3377.8|3367.8|3378.3|3368.5|3369.8|3359.8|24
1584050100000|2020-03-12 21:55:00|3377.5|3367.5|3361.5|3351.5|3377.5|3368.8|3361.5|3351.5|11
1584050400000|2020-03-12 22:00:00|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|0
1584057600000|2020-03-13 00:00:00|3360.7|3350.7|3363.2|3353.2|3369.5|3366.7|3353.7|3347.2|418
1584057900000|2020-03-13 00:05:00|3359.5|3355.5|3356.9|3354.1|3366.4|3361.6|3355.4|3351.5|229
1584058200000|2020-03-13 00:10:00|3357.4|3354.6|3360.6|3357.8|3362.5|3357.8|3350.7|3345.3|209
1584058500000|2020-03-13 00:15:00|3360.9|3358.1|3365.3|3362.5|3374.7|3368.4|3354.9|3349.6|81
1584058800000|2020-03-13 00:20:00|3366.8|3362.8|3392.5|3389.7|3396.6|3391.4|3365.6|3359.9|129
1584059100000|2020-03-13 00:25:00|3392.8|3390|3393.4|3389.4|3395.7|3391|3386.8|3378.8|186
1584059400000|2020-03-13 00:30:00|3391.4|3387.4|3402.1|3398.1|3414.7|3408.8|3391.1|3387.4|231
1584059700000|2020-03-13 00:35:00|3401.7|3398.9|3387.7|3383.7|3406.4|3402.9|3386.9|3382.2|94
1584060000000|2020-03-13 00:40:00|3392|3382|3398.8|3396|3403.7|3398.6|3386|3379.2|55
1584060300000|2020-03-13 00:45:00|3399.4|3396.6|3393.6|3389.6|3402.3|3397.4|3389.1|3382.1|94
1584060600000|2020-03-13 00:50:00|3393.8|3389.8|3386.2|3383.4|3396.3|3390.5|3379.7|3375.1|82
1584060900000|2020-03-13 00:55:00|3386.5|3383.7|3367.2|3364.4|3397.3|3390.3|3367.2|3362|102
1584061200000|2020-03-13 01:00:00|3371.3|3361.3|3374.8|3370.8|3381.8|3375.1|3332.1|3327.2|1221
1584061500000|2020-03-13 01:05:00|3375.3|3371.3|3394.8|3390.8|3402.1|3397.4|3358.7|3351.4|993
1584061800000|2020-03-13 01:10:00|3398.1|3388.1|3371.7|3367.7|3398.1|3390.8|3365.4|3359.1|224
1584062100000|2020-03-13 01:15:00|3373.4|3363.4|3339.9|3337.1|3376.4|3372|3339.1|3332.5|344
1584062400000|2020-03-13 01:20:00|3340.1|3337.3|3338.7|3334.7|3360.3|3355.4|3332.2|3327.8|579
1584062700000|2020-03-13 01:25:00|3338.3|3335.5|3332.5|3329.7|3348.7|3342|3332|3328.3|317
1584063000000|2020-03-13 01:30:00|3332.7|3329.9|3346.5|3336.5|3360.5|3356.1|3332.7|3329.9|398
1584063300000|2020-03-13 01:35:00|3346.8|3336.8|3335.1|3331.1|3348.3|3341.5|3331.8|3327.1|497
1584063600000|2020-03-13 01:40:00|3334.7|3331.9|3341.1|3338.3|3343.2|3339.5|3331.6|3328.8|541
1584063900000|2020-03-13 01:45:00|3343.2|3339.2|3353|3350.2|3353.3|3350.5|3332|3329.2|434
1584064200000|2020-03-13 01:50:00|3352.6|3349.8|3346|3342|3353.8|3349.8|3341.7|3336.9|234
1584064500000|2020-03-13 01:55:00|3345.2|3341.2|3338.9|3334.9|3352|3345.2|3335.5|3330.9|212
1584064800000|2020-03-13 02:00:00|3338.4|3334.4|3341.6|3337.6|3344.8|3338.5|3333.7|3330|196
1584065100000|2020-03-13 02:05:00|3340.7|3337.9|3342.8|3338.8|3347.9|3340.9|3336|3332.3|23
1584065400000|2020-03-13 02:10:00|3342.6|3338.6|3354.1|3350.1|3356.6|3351|3342.6|3335.9|24
1584065700000|2020-03-13 02:15:00|3356.8|3346.8|3359.8|3357|3359.8|3357|3342.4|3336.4|67
1584066000000|2020-03-13 02:20:00|3360.1|3357.3|3358.7|3354.7|3364.9|3358.2|3354.8|3349|63
1584066300000|2020-03-13 02:25:00|3359.1|3355.1|3372.1|3369.3|3374.2|3369.3|3359.1|3355|136
1584066600000|2020-03-13 02:30:00|3371.4|3368.6|3374.7|3371.9|3378.2|3373.6|3364.7|3358.6|250
1584066900000|2020-03-13 02:35:00|3375.6|3371.6|3359|3356.2|3382.7|3376.3|3359|3355.3|213
1584067200000|2020-03-13 02:40:00|3358.3|3355.5|3357.5|3353.5|3367.8|3362.6|3347.1|3344.3|375
1584067500000|2020-03-13 02:45:00|3356.7|3353.9|3366|3362|3371.5|3364.3|3354.7|3347.9|122
1584067800000|2020-03-13 02:50:00|3365.1|3362.3|3363.5|3353.5|3376.7|3370.3|3360.4|3353.5|23
1584068100000|2020-03-13 02:55:00|3363.3|3353.3|3370.8|3360.8|3373.3|3366.6|3356.8|3350.1|42
1584068400000|2020-03-13 03:00:00|3371.1|3361.1|3359.7|3356.9|3376.6|3369.6|3359.7|3353.8|51
1584068700000|2020-03-13 03:05:00|3359.8|3357|3348.5|3344.5|3361.9|3359|3344.4|3339|85
1584069000000|2020-03-13 03:10:00|3350.8|3340.8|3355.1|3351.1|3356.3|3353|3346.2|3339.5|44
1584069300000|2020-03-13 03:15:00|3353.1|3349.1|3356.8|3354|3361.6|3358.8|3353.1|3346.4|58
1584069600000|2020-03-13 03:20:00|3356.5|3353.7|3355.2|3352.4|3366.4|3362.6|3353.9|3348.8|74
1584069900000|2020-03-13 03:25:00|3354.9|3352.1|3360.1|3357.3|3361.5|3358|3353.1|3350.3|130
1584070200000|2020-03-13 03:30:00|3359.8|3357|3363.2|3359.2|3365.2|3359.2|3355.4|3351|82
1584070500000|2020-03-13 03:35:00|3363.9|3361.1|3374.8|3370.8|3378.3|3371|3363.9|3358.5|16
1584070800000|2020-03-13 03:40:00|3375|3371|3370.9|3368.1|3376|3372|3367.5|3361.5|12
1584071100000|2020-03-13 03:45:00|3371.8|3367.8|3370.7|3367.9|3377.6|3373.7|3370.1|3364.7|42
1584071400000|2020-03-13 03:50:00|3370.9|3368.1|3370.2|3367.4|3376.5|3370.4|3368.1|3364|47
1584071700000|2020-03-13 03:55:00|3369.9|3367.1|3368.4|3365.6|3375.2|3369.6|3368.4|3363.2|20
1584072000000|2020-03-13 04:00:00|3369.1|3366.3|3369.7|3366.9|3373.2|3368.6|3366.1|3361.5|20
1584072300000|2020-03-13 04:05:00|3369.4|3366.6|3376.5|3373.7|3381.3|3376.4|3368.2|3365.4|41
1584072600000|2020-03-13 04:10:00|3377|3374.2|3371.7|3368.9|3378.8|3375.1|3368.5|3365.3|17
1584072900000|2020-03-13 04:15:00|3371.1|3368.3|3375.9|3373.1|3375.9|3373.1|3368.9|3363.5|127
1584073200000|2020-03-13 04:20:00|3375.7|3372.9|3380.7|3377.9|3382.3|3379.2|3372.4|3369.6|176
1584073500000|2020-03-13 04:25:00|3381|3378.2|3383.2|3373.2|3383.3|3379.2|3376.9|3371.8|84
1584073800000|2020-03-13 04:30:00|3380|3376|3390|3387.2|3390.3|3387.2|3376.6|3373.2|143
1584074100000|2020-03-13 04:35:00|3390.2|3387.4|3387|3384.2|3392.5|3388.9|3381.5|3375.6|114
1584074400000|2020-03-13 04:40:00|3389.3|3385.3|3408.5|3405.7|3411.8|3409|3388.3|3385.3|361
1584074700000|2020-03-13 04:45:00|3407.5|3404.7|3415.8|3413|3416.8|3414|3405|3399.4|580
1584075000000|2020-03-13 04:50:00|3415.6|3412.8|3421.6|3418.8|3428.9|3426|3410.5|3406.9|413
1584075300000|2020-03-13 04:55:00|3422.4|3419.6|3432.1|3429.3|3433.9|3429.3|3418.5|3413.2|271
1584075600000|2020-03-13 05:00:00|3432.5|3429.7|3462.5|3459.7|3474.4|3469.3|3430|3426.1|898
1584075900000|2020-03-13 05:05:00|3462.8|3460|3472.2|3462.2|3475.2|3471|3458.6|3455.8|317
1584076200000|2020-03-13 05:10:00|3469.5|3465.5|3477.6|3473.6|3484.6|3479.2|3468.6|3463.2|140
1584076500000|2020-03-13 05:15:00|3477.4|3473.4|3493.6|3489.6|3505.4|3498.5|3473.1|3465.9|520
1584076800000|2020-03-13 05:20:00|3493.8|3489.8|3466.9|3462.9|3493.8|3489.9|3466.6|3459.4|305
1584077100000|2020-03-13 05:25:00|3467.4|3463.4|3463.5|3459.5|3477.4|3471.4|3461.7|3455|62
1584077400000|2020-03-13 05:30:00|3463|3459|3488.4|3485.6|3501.1|3495.7|3463|3457|573
1584077700000|2020-03-13 05:35:00|3488.6|3485.8|3485.1|3481.1|3493.9|3488.5|3473.7|3467.3|298
1584078000000|2020-03-13 05:40:00|3485.4|3481.4|3461|3457|3485.4|3481.5|3461|3457|267
1584078300000|2020-03-13 05:45:00|3461.3|3457.3|3460|3456|3468.9|3462.6|3444.6|3440.7|348
1584078600000|2020-03-13 05:50:00|3460.2|3456.2|3472|3462|3474.2|3467.8|3452.7|3446.9|645
1584078900000|2020-03-13 05:55:00|3472.5|3462.5|3457.4|3454.6|3473.4|3469.6|3453.4|3450.6|300
1584079200000|2020-03-13 06:00:00|3458.3|3454.3|3434.1|3431.3|3462.1|3458.1|3432.1|3426|222
1584079500000|2020-03-13 06:05:00|3434.4|3431.6|3448.6|3444.6|3454.9|3449|3429.7|3425|266
1584079800000|2020-03-13 06:10:00|3447.7|3444.9|3443.4|3439.4|3457.9|3452.2|3435.6|3428.9|186
1584080100000|2020-03-13 06:15:00|3443.1|3440.3|3446.1|3443.3|3459|3452.8|3443.1|3438.4|302
1584080400000|2020-03-13 06:20:00|3445|3442.2|3478.8|3474.8|3489.6|3483.7|3443.6|3439.5|537
1584080700000|2020-03-13 06:25:00|3478.5|3474.5|3484.3|3481.5|3487.2|3481.8|3469.2|3462.6|292
1584081000000|2020-03-13 06:30:00|3484.1|3481.3|3491.7|3487.7|3497.1|3494.2|3476.6|3473.8|458
1584081300000|2020-03-13 06:35:00|3490.6|3486.6|3494.5|3490.5|3497.4|3493.5|3488.1|3482.4|520
1584081600000|2020-03-13 06:40:00|3494.3|3490.3|3500.4|3497.6|3502.7|3499.1|3490|3485.2|553
1584081900000|2020-03-13 06:45:00|3500.6|3497.8|3486.9|3484.1|3502.2|3497.8|3480.2|3475.5|679
1584082200000|2020-03-13 06:50:00|3486.4|3483.6|3482.6|3479.8|3487.8|3484.6|3478.3|3475.1|274
1584082500000|2020-03-13 06:55:00|3482.4|3479.6|3486.4|3483.6|3494.4|3491.2|3482.4|3478.5|348
1584082800000|2020-03-13 07:00:00|3486.5|3482.5|3496.5|3493.7|3502.1|3499.2|3476.9|3473.4|557
1584083100000|2020-03-13 07:05:00|3496.6|3492.6|3492.2|3489.4|3515|3511.7|3490.2|3487.4|1162
1584083400000|2020-03-13 07:10:00|3491.9|3489.1|3500.7|3497.9|3501|3498.2|3483.6|3480.8|513
1584083700000|2020-03-13 07:15:00|3500.3|3497.5|3516.6|3513.8|3531|3528.2|3499.8|3497|1181
1584084000000|2020-03-13 07:20:00|3516.9|3514.1|3519.3|3515.3|3525.3|3522.4|3515.3|3512.2|970
1584084300000|2020-03-13 07:25:00|3518.4|3515.6|3512.4|3509.6|3532|3529.2|3505.6|3502.8|701
1584084600000|2020-03-13 07:30:00|3512.6|3509.8|3523.4|3520.6|3529.1|3526.3|3509.6|3506.8|541
1584084900000|2020-03-13 07:35:00|3524.1|3521.3|3517.8|3515|3533.9|3531.1|3517.3|3514.5|801
1584085200000|2020-03-13 07:40:00|3517.6|3514.8|3524.5|3521.7|3526.8|3524|3514.5|3511.7|592
1584085500000|2020-03-13 07:45:00|3524.3|3521.5|3553.5|3549.5|3554.2|3551.4|3517.4|3514.6|1256
1584085800000|2020-03-13 07:50:00|3553.2|3550.4|3559.8|3557|3576.9|3570.2|3551.2|3548.4|1928
1584086100000|2020-03-13 07:55:00|3560.3|3557.5|3562.3|3559.5|3580.1|3577.3|3555.5|3552.7|1632
1584086400000|2020-03-13 08:00:00|3562.1|3559.3|3551|3548.2|3573.4|3570.6|3549.2|3546.4|1713
1584086700000|2020-03-13 08:05:00|3550.2|3547.4|3537|3534.2|3554.2|3551.4|3536.4|3533.6|1493
1584087000000|2020-03-13 08:10:00|3536.7|3533.9|3530.1|3527.3|3547.4|3544.6|3523.8|3521|1177
1584087300000|2020-03-13 08:15:00|3530.3|3527.5|3524.6|3521.8|3540|3537.2|3521.8|3519|1449
1584087600000|2020-03-13 08:20:00|3525.6|3522.8|3526.2|3523.4|3554.3|3551.5|3522.7|3519.9|1579
1584087900000|2020-03-13 08:25:00|3526.7|3523.9|3536.5|3533.7|3542|3539.2|3522.2|3519.4|2363
1584088200000|2020-03-13 08:30:00|3537|3534.2|3524.2|3521.4|3544.3|3541.5|3521.2|3518.4|3001
1584088500000|2020-03-13 08:35:00|3523.4|3520.6|3520.3|3517.5|3536.2|3533.4|3517.8|3515|1701
1584088800000|2020-03-13 08:40:00|3520.6|3517.8|3518.9|3516.1|3522.9|3520.1|3507|3504.2|1255
1584089100000|2020-03-13 08:45:00|3517.2|3514.4|3517.4|3514.6|3525.8|3523|3507.2|3504.4|1765
1584089400000|2020-03-13 08:50:00|3516.5|3513.7|3516.1|3513.3|3531.2|3528.4|3513.1|3510.3|1295
1584089700000|2020-03-13 08:55:00|3515.9|3513.1|3515.1|3512.3|3527.7|3524.9|3509.9|3507.1|1120
1584090000000|2020-03-13 09:00:00|3515.4|3512.6|3523.4|3520.6|3529.7|3526.9|3511.6|3508.8|1486
1584090300000|2020-03-13 09:05:00|3523.7|3520.9|3530.4|3527.6|3532.4|3529.6|3519.7|3516.9|1503
1584090600000|2020-03-13 09:10:00|3531.1|3528.3|3549.2|3546.4|3554.9|3552.1|3525.9|3523.1|1599
1584090900000|2020-03-13 09:15:00|3549.4|3546.6|3536.7|3533.9|3559|3556.2|3534.5|3531.7|1325
1584091200000|2020-03-13 09:20:00|3537|3534.2|3547.5|3544.7|3553.2|3550.4|3530.7|3527.9|1820
1584091500000|2020-03-13 09:25:00|3548|3545.2|3541.8|3539|3551.3|3548.5|3533.6|3530.8|672
1584091800000|2020-03-13 09:30:00|3542.1|3539.3|3555.7|3552.9|3558.2|3555.4|3537.9|3535.1|1943
1584092100000|2020-03-13 09:35:00|3555|3552.2|3576|3573.2|3577.1|3574.3|3554.2|3551.4|2683
1584092400000|2020-03-13 09:40:00|3576.5|3573.7|3575.6|3572.8|3593|3590.2|3574.1|3571.3|3027
1584092700000|2020-03-13 09:45:00|3575.8|3573|3595.4|3592.6|3595.7|3592.9|3573.3|3570.5|1348
1584093000000|2020-03-13 09:50:00|3595.7|3592.9|3588.4|3585.6|3601.7|3598.9|3583.9|3581.1|1883
1584093300000|2020-03-13 09:55:00|3588.7|3585.9|3580.1|3577.3|3592.7|3589.9|3575.6|3572.8|1807
1584093600000|2020-03-13 10:00:00|3579.6|3576.8|3581.6|3578.8|3586.4|3583.6|3575.4|3572.6|648
1584093900000|2020-03-13 10:05:00|3581.9|3579.1|3575.9|3573.1|3585|3582.2|3559.9|3557.1|1810
1584094200000|2020-03-13 10:10:00|3576.1|3573.3|3578.6|3575.8|3587.7|3584.9|3567.3|3564.5|1415
1584094500000|2020-03-13 10:15:00|3578.9|3576.1|3580.7|3577.9|3595.4|3592.6|3577.4|3574.6|1800
1584094800000|2020-03-13 10:20:00|3580.9|3578.1|3581|3578.2|3594.9|3592.1|3575.2|3572.4|1508
1584095100000|2020-03-13 10:25:00|3580.5|3577.7|3590.9|3588.1|3594.4|3591.6|3564.3|3561.5|2552
1584095400000|2020-03-13 10:30:00|3591.2|3588.4|3595.1|3592.3|3613.7|3610.9|3590.9|3588.1|4194
1584095700000|2020-03-13 10:35:00|3595.5|3592.7|3582.3|3579.5|3599.8|3597|3575.6|3572.8|2063
1584096000000|2020-03-13 10:40:00|3581.6|3578.8|3574.4|3571.6|3596.2|3593.4|3571.7|3568.9|1876
1584096300000|2020-03-13 10:45:00|3574.2|3571.4|3577.5|3574.7|3584.2|3581.4|3572.4|3569.6|1160
1584096600000|2020-03-13 10:50:00|3577.2|3574.4|3584.3|3581.5|3585.8|3583|3565.7|3562.9|736
1584096900000|2020-03-13 10:55:00|3584.5|3581.7|3583.1|3580.3|3587.4|3584.6|3576.8|3574|780
1584097200000|2020-03-13 11:00:00|3582.4|3579.6|3588.6|3585.8|3589.1|3586.3|3572.6|3569.8|1022
1584097500000|2020-03-13 11:05:00|3588.9|3586.1|3597.9|3595.1|3601.7|3598.9|3583.2|3580.4|1184
1584097800000|2020-03-13 11:10:00|3598.2|3595.4|3591.5|3588.7|3609.2|3606.4|3587.9|3585.1|1582
1584098100000|2020-03-13 11:15:00|3591.3|3588.5|3590.5|3587.7|3597.6|3594.8|3587|3584.2|1151
1584098400000|2020-03-13 11:20:00|3590.7|3587.9|3583.7|3580.9|3594|3591.2|3579.2|3576.4|834
1584098700000|2020-03-13 11:25:00|3583.2|3580.4|3587.6|3584.8|3597.5|3592.2|3581.7|3578.9|1141
1584099000000|2020-03-13 11:30:00|3588.3|3585.5|3584.4|3581.6|3591.3|3588.5|3583.2|3580.4|1251
1584099300000|2020-03-13 11:35:00|3583.6|3580.8|3585.4|3582.6|3589.9|3587.1|3581.2|3578.4|951
1584099600000|2020-03-13 11:40:00|3585.6|3582.8|3579.4|3576.6|3586.9|3584.1|3572.8|3570|1325
1584099900000|2020-03-13 11:45:00|3578.9|3576.1|3598.5|3595.7|3602.8|3600|3577.4|3574.6|1405
1584100200000|2020-03-13 11:50:00|3598.2|3595.4|3595.8|3593|3603.6|3600.8|3595.6|3592.8|810
1584100500000|2020-03-13 11:55:00|3596.1|3593.3|3595|3592.2|3602.3|3599.5|3590.3|3587.5|843
1584100800000|2020-03-13 12:00:00|3595.5|3592.7|3597|3594.2|3602|3599.2|3591.4|3588.6|1132
1584101100000|2020-03-13 12:05:00|3596.7|3593.9|3600.1|3597.3|3604.8|3602|3590|3587.2|2215
1584101400000|2020-03-13 12:10:00|3600.3|3597.5|3599|3596.2|3601.1|3598.3|3593.6|3590.8|1149
1584101700000|2020-03-13 12:15:00|3599.3|3596.5|3608.1|3605.3|3608.1|3605.3|3596|3593.2|1342
1584102000000|2020-03-13 12:20:00|3608.7|3605.9|3613.5|3610.7|3616.8|3614|3605.9|3603.1|2262
1584102300000|2020-03-13 12:25:00|3614.5|3611.7|3639.1|3636.3|3639.1|3636.3|3611.8|3609|3532
1584102600000|2020-03-13 12:30:00|3639.3|3636.5|3611.3|3608.5|3641.3|3638.5|3607.7|3604.9|2926
1584102900000|2020-03-13 12:35:00|3611.1|3608.3|3617.9|3615.1|3628.7|3625.9|3609|3606.2|1422
1584103200000|2020-03-13 12:40:00|3618.1|3615.3|3646|3643.2|3646.2|3643.4|3616.6|3613.8|1531
1584103500000|2020-03-13 12:45:00|3646.8|3644|3642.8|3640|3652.3|3649.5|3634.6|3631.8|2920
1584103800000|2020-03-13 12:50:00|3643.2|3640.4|3612.9|3610.1|3644.9|3642.1|3608.1|3605.3|2041
1584104100000|2020-03-13 12:55:00|3612.6|3609.8|3612|3609.2|3621.2|3618.4|3607|3604.2|1292
1584104400000|2020-03-13 13:00:00|3612.2|3609.4|3586.1|3583.3|3612.8|3610|3578.4|3575.6|1570
1584104700000|2020-03-13 13:05:00|3586.4|3583.6|3523.3|3520.5|3588.9|3586.1|3504.5|3501.7|6454
1584105000000|2020-03-13 13:10:00|3521.8|3519|3527.3|3524.5|3534.9|3532.1|3509.3|3506.5|3799
1584105300000|2020-03-13 13:15:00|3526.6|3523.8|3536.5|3533.7|3546|3543.2|3522.9|3520.1|2258
1584105600000|2020-03-13 13:20:00|3535.5|3532.7|3529.5|3526.7|3541.3|3538.5|3526.2|3523.4|1380
1584105900000|2020-03-13 13:25:00|3529.2|3526.4|3504.5|3501.7|3530.7|3527.9|3504.5|3501.7|2319
1584106200000|2020-03-13 13:30:00|3505.2|3502.4|3489.4|3486.6|3514.3|3511.5|3484.2|3481.4|3261
1584106500000|2020-03-13 13:35:00|3488.4|3485.6|3465.8|3463|3488.9|3486.1|3453|3450.2|4812
1584106800000|2020-03-13 13:40:00|3465.6|3462.8|3481.9|3479.1|3483.1|3480.3|3456.7|3453.9|2682
1584107100000|2020-03-13 13:45:00|3483|3480.2|3491.3|3488.5|3504.9|3502.1|3476.5|3473.7|2959
1584107400000|2020-03-13 13:50:00|3491.5|3488.7|3483.7|3480.9|3498.4|3495.6|3482|3479.2|2017
1584107700000|2020-03-13 13:55:00|3484.2|3481.4|3497.9|3495.1|3503.4|3500.6|3479.4|3476.6|1701
1584108000000|2020-03-13 14:00:00|3497.7|3494.9|3521.7|3518.9|3534.8|3528.4|3490|3487.2|3153
1584108300000|2020-03-13 14:05:00|3522|3519.2|3526.8|3524|3533.6|3530.8|3511.6|3508.7|1749
1584108600000|2020-03-13 14:10:00|3526.6|3523.8|3525.6|3522.8|3535.3|3532.5|3514|3511.2|1985
1584108900000|2020-03-13 14:15:00|3525.9|3523.1|3536.3|3533.5|3539.9|3537.1|3515.9|3513.1|2259
1584109200000|2020-03-13 14:20:00|3536.1|3533.3|3555.2|3552.4|3557.9|3555.1|3530.8|3528|2060
1584109500000|2020-03-13 14:25:00|3554.9|3552.1|3537.2|3534.4|3556.4|3553.6|3534.2|3531.4|1525
1584109800000|2020-03-13 14:30:00|3537|3534.2|3526.7|3523.9|3547.5|3544.7|3521.2|3518.4|1916
1584110100000|2020-03-13 14:35:00|3526.2|3523.4|3515|3512.2|3527.5|3524.7|3512.7|3509.9|2503
1584110400000|2020-03-13 14:40:00|3515.3|3512.5|3489|3486.2|3515.8|3513|3484.3|3480.1|2371
1584110700000|2020-03-13 14:45:00|3488.6|3485.8|3478.1|3475.3|3493.9|3491.1|3476.8|3474|2049
1584111000000|2020-03-13 14:50:00|3478.9|3476.1|3482.9|3480.1|3491.2|3488.4|3475.7|3472.9|1511
1584111300000|2020-03-13 14:55:00|3483.2|3480.4|3461.6|3458.8|3484.7|3481.9|3458.9|3456.1|1754
1584111600000|2020-03-13 15:00:00|3462.1|3459.3|3480.7|3477.9|3485.4|3482.6|3462.1|3459.3|1716
1584111900000|2020-03-13 15:05:00|3480.4|3477.6|3485.8|3483|3493.4|3490.6|3477.4|3474.6|1401
1584112200000|2020-03-13 15:10:00|3486.1|3483.3|3477.4|3474.6|3486.6|3483.8|3452.5|3449.7|2598
1584112500000|2020-03-13 15:15:00|3477.7|3474.9|3442.1|3439.3|3481.7|3478.9|3435.6|3432.8|4789
1584112800000|2020-03-13 15:20:00|3441.6|3438.8|3422.6|3419.8|3454.2|3451.4|3421|3418.2|3490
1584113100000|2020-03-13 15:25:00|3422.8|3420|3422.3|3419.5|3429.5|3426.7|3408|3405.2|4457
1584113400000|2020-03-13 15:30:00|3422.6|3419.8|3410.7|3407.9|3436.9|3434.1|3393.1|3390.3|3764
1584113700000|2020-03-13 15:35:00|3410.4|3407.6|3422|3419.2|3429.2|3426.4|3407.9|3405.1|2278
1584114000000|2020-03-13 15:40:00|3421.7|3418.9|3395.9|3393.1|3423.1|3419.5|3390.1|3387.2|3028
1584114300000|2020-03-13 15:45:00|3396.4|3393.6|3394.7|3391.9|3405|3402.2|3391.1|3388.3|1460
1584114600000|2020-03-13 15:50:00|3394.9|3392.1|3409.6|3406.8|3419|3416.2|3394.9|3392.1|2502
1584114900000|2020-03-13 15:55:00|3410|3407.2|3418.9|3416.1|3439.5|3435.9|3405.1|3402.3|2884
1584115200000|2020-03-13 16:00:00|3418.7|3415.9|3397.6|3394.8|3426.7|3423.9|3385.5|3382.7|2918
1584115500000|2020-03-13 16:05:00|3397.1|3394.3|3390|3387.2|3402.1|3399.3|3385.5|3382.7|1836
1584115800000|2020-03-13 16:10:00|3389.8|3387|3396.6|3393.8|3397.1|3394.3|3384|3381.2|1872
1584116100000|2020-03-13 16:15:00|3396.8|3394|3408.3|3405.5|3412.5|3409.7|3387.8|3385|2016
1584116400000|2020-03-13 16:20:00|3408.8|3406|3388.2|3385.4|3417.1|3414.2|3386.7|3383.9|2917
1584116700000|2020-03-13 16:25:00|3387.9|3385.1|3406.9|3404.1|3421.9|3419.1|3384.2|3381.4|5181
1584117000000|2020-03-13 16:30:00|3406.7|3403.9|3430|3427.2|3434.5|3430.7|3392|3389.2|5048
1584117300000|2020-03-13 16:35:00|3430.3|3427.5|3441.9|3439.1|3443.7|3440.9|3429.6|3426.8|2524
1584117600000|2020-03-13 16:40:00|3442.2|3439.4|3462.9|3460.1|3469|3466.2|3442.2|3439.4|4252
1584117900000|2020-03-13 16:45:00|3461.7|3458.9|3463.9|3461.1|3464.9|3462.1|3449|3446.2|3297
1584118200000|2020-03-13 16:50:00|3463.1|3460.3|3495.5|3492.7|3496.2|3493.4|3463.1|3460|2856
1584118500000|2020-03-13 16:55:00|3496.3|3493.5|3458.1|3455.3|3496.3|3493.5|3452.1|3449.3|3176
1584118800000|2020-03-13 17:00:00|3458.6|3455.8|3444.1|3441.3|3459.1|3456.3|3438.3|3435.5|2237
1584119100000|2020-03-13 17:05:00|3444.3|3441.5|3468.6|3465.8|3468.6|3465.8|3437.6|3434.8|1262
1584119400000|2020-03-13 17:10:00|3468.3|3465.5|3480.6|3477.8|3491.6|3488.8|3460.6|3457.8|1220
1584119700000|2020-03-13 17:15:00|3480.9|3478.1|3502.7|3499.9|3504.6|3501.8|3478.6|3475.8|2907
1584120000000|2020-03-13 17:20:00|3503|3500.2|3492|3489.2|3510.7|3507.9|3484.2|3481.4|1242
1584120300000|2020-03-13 17:25:00|3492.7|3489.9|3498|3495.2|3503.8|3501|3486.7|3483.8|1288
1584120600000|2020-03-13 17:30:00|3498.5|3495.7|3489.7|3486.9|3505.3|3502.5|3486.7|3483.9|1692
1584120900000|2020-03-13 17:35:00|3489.9|3487.1|3495|3492.2|3497.9|3495.1|3481.8|3479|1579
1584121200000|2020-03-13 17:40:00|3494.8|3492|3501.3|3498.5|3516.4|3513.5|3488.7|3485.9|1970
1584121500000|2020-03-13 17:45:00|3501.5|3498.7|3522.1|3519.3|3522.6|3519.8|3500.8|3498|1223
1584121800000|2020-03-13 17:50:00|3521.8|3519|3517.9|3515.1|3529.6|3526.8|3517.9|3515.1|1298
1584122100000|2020-03-13 17:55:00|3518.4|3515.6|3523.2|3520.4|3530|3527.2|3507.9|3505.1|1919
1584122400000|2020-03-13 18:00:00|3523.5|3520.7|3510.5|3507.7|3524.5|3521.7|3507.7|3504.9|1481
1584122700000|2020-03-13 18:05:00|3511|3508.2|3494.2|3491.4|3526|3523.2|3488.4|3485.6|2430
1584123000000|2020-03-13 18:10:00|3494.4|3491.6|3497.7|3494.9|3504.5|3501.7|3490.7|3487.8|1899
1584123300000|2020-03-13 18:15:00|3497.4|3494.6|3481.2|3478.4|3503.8|3501|3478.7|3475.9|2423
1584123600000|2020-03-13 18:20:00|3481.5|3478.7|3484.3|3481.5|3491|3488.2|3471.2|3468.4|2078
1584123900000|2020-03-13 18:25:00|3484|3481.2|3464.2|3461.4|3485.8|3483|3448.8|3446|8253
1584124200000|2020-03-13 18:30:00|3464.5|3461.7|3479.3|3476.5|3479.5|3476.7|3459.7|3456.9|2281
1584124500000|2020-03-13 18:35:00|3479|3476.2|3471.9|3469.1|3482.2|3479.4|3470.7|3467.9|793
1584124800000|2020-03-13 18:40:00|3471.7|3468.9|3487.3|3484.5|3489.3|3486.5|3467.2|3464.4|371
1584125100000|2020-03-13 18:45:00|3487.6|3484.8|3479.6|3476.8|3494.9|3492.1|3479.1|3476.3|591
1584125400000|2020-03-13 18:50:00|3480.3|3477.5|3478.1|3475.3|3484.1|3481.3|3473.6|3470.8|610
1584125700000|2020-03-13 18:55:00|3478.4|3475.6|3489.1|3486.3|3491.9|3489.1|3476.6|3473.8|832
1584126000000|2020-03-13 19:00:00|3488.9|3486.1|3492.7|3489.9|3496.5|3493.6|3484.1|3481.3|567
1584126300000|2020-03-13 19:05:00|3493.2|3490.4|3495.5|3492.7|3507.8|3502.7|3492.7|3489.9|1033
1584126600000|2020-03-13 19:10:00|3495.8|3493|3499.5|3496.7|3499.7|3496.9|3479.2|3476.4|519
1584126900000|2020-03-13 19:15:00|3500.5|3497.7|3510.3|3507.5|3514.9|3512.1|3499.5|3496.7|825
1584127200000|2020-03-13 19:20:00|3510.6|3507.8|3500.4|3497.6|3514.1|3511.3|3499.6|3496.8|590
1584127500000|2020-03-13 19:25:00|3500.7|3497.9|3473.4|3470.6|3501.7|3498.9|3465.3|3462.2|1806
1584127800000|2020-03-13 19:30:00|3473.9|3471.1|3451.6|3448.8|3473.9|3471.1|3439.3|3436.5|1013
1584128100000|2020-03-13 19:35:00|3452.1|3449.3|3478|3475.2|3478|3475.2|3452.1|3449.3|520
1584128400000|2020-03-13 19:40:00|3477.7|3474.9|3469.7|3466.9|3486.4|3483.5|3467.8|3465|438
1584128700000|2020-03-13 19:45:00|3470|3467.2|3483.3|3480.5|3489.6|3486.2|3469|3466.2|403
1584129000000|2020-03-13 19:50:00|3482.1|3479.3|3619.5|3615.5|3666.1|3660.5|3469.2|3466.4|6947
1584129300000|2020-03-13 19:55:00|3617.3|3614.5|3541.9|3539.1|3629.3|3619.3|3527|3523.3|4667
1584129600000|2020-03-13 20:00:00|3541.2|3538.4|3556.8|3554|3561.3|3555.2|3532.1|3525.6|1051
1584129900000|2020-03-13 20:05:00|3557|3554.2|3581|3571|3588|3582.8|3542.3|3537.9|430
1584130200000|2020-03-13 20:10:00|3581.5|3571.5|3570.6|3567.8|3581.5|3576.6|3552.9|3549|498
1584130500000|2020-03-13 20:15:00|3570.1|3567.3|3588.5|3584.5|3592.7|3587.1|3569.3|3565|607
1584130800000|2020-03-13 20:20:00|3588.2|3584.2|3599.4|3589.4|3600.4|3596|3584.3|3581.2|646
1584131100000|2020-03-13 20:25:00|3599.2|3589.2|3600.4|3596.4|3603.1|3597.5|3592.8|3587.2|460
1584131400000|2020-03-13 20:30:00|3599.5|3596.7|3584.9|3582.1|3603.1|3600.3|3581.2|3574.6|504
1584131700000|2020-03-13 20:35:00|3584.7|3581.9|3583.1|3580.3|3587.2|3582.6|3581.2|3573.9|320
1584132000000|2020-03-13 20:40:00|3583.4|3580.6|3575.4|3572.6|3585.7|3582|3575.4|3572.1|136
1584132300000|2020-03-13 20:45:00|3575.7|3571.7|3542.1|3532.1|3581.1|3574.4|3539.3|3531.8|306
1584132600000|2020-03-13 20:50:00|3541.8|3531.8|3545.2|3535.2|3550.8|3546.5|3530.5|3525.3|310
1584132900000|2020-03-13 20:55:00|3544.7|3534.7|3545|3535|3555|3545|3528.3|3520.9|197
1584309600000|2020-03-15 22:00:00|3565.3|3555.3|3389.8|3379.8|3567.8|3557.8|3377.3|3371.9|2102
1584309900000|2020-03-15 22:05:00|3390.1|3380.1|3383.2|3373.2|3398.8|3388.8|3369.2|3362.3|1119
1584310200000|2020-03-15 22:10:00|3383|3373|3335.1|3331.1|3383.6|3379.1|3335.1|3328.6|639
1584310500000|2020-03-15 22:15:00|3334.2|3331.4|3315.8|3313|3370.2|3362.5|3313|3307.6|1579
1584310800000|2020-03-15 22:20:00|3316.3|3313.5|3315.8|3313|3340.4|3335|3313.3|3310.5|702
1584311100000|2020-03-15 22:25:00|3316.3|3313.5|3295.5|3292.7|3318.4|3315.6|3295|3292.2|3157
1584311400000|2020-03-15 22:30:00|3296.6|3292.6|3331.1|3327.1|3337.8|3331.9|3296.6|3289.1|633
1584311700000|2020-03-15 22:35:00|3330.3|3327.5|3299.3|3296.5|3343.1|3337|3299.3|3296.5|280
1584312000000|2020-03-15 22:40:00|3299|3296.2|3302.3|3299.5|3312.1|3307|3290.4|3285|548
1584312300000|2020-03-15 22:45:00|3303.1|3299.1|3309|3299|3320.4|3313.4|3299.8|3294.1|219
1584312600000|2020-03-15 22:50:00|3306.2|3302.2|3277.7|3273.7|3306.2|3302.2|3268.6|3262.5|872
1584312900000|2020-03-15 22:55:00|3279.7|3275.7|3289.7|3279.7|3294.7|3284.7|3271.6|3266|117
1584313200000|2020-03-15 23:00:00|3284.7|3280.7|3288.7|3278.7|3309.4|3303.4|3248.5|3240.7|417
1584313500000|2020-03-15 23:05:00|3288.5|3278.5|3293.8|3289.8|3305|3296.1|3270.9|3260.9|259
1584313800000|2020-03-15 23:10:00|3293.5|3289.5|3269.1|3259.1|3297.1|3290.5|3263.8|3257.8|167
1584314100000|2020-03-15 23:15:00|3269.8|3259.8|3283.2|3279.2|3286.7|3280.1|3263.9|3257.5|235
1584314400000|2020-03-15 23:20:00|3282.3|3279.5|3281.5|3277.5|3307.6|3297.6|3272|3264.7|445
1584314700000|2020-03-15 23:25:00|3281.6|3278.8|3295.3|3291.3|3298.1|3293.5|3281.5|3275|135
1584315000000|2020-03-15 23:30:00|3297.6|3287.6|3295.2|3291.2|3300.9|3293.9|3287.1|3280.1|318
1584315300000|2020-03-15 23:35:00|3298|3288|3295|3291|3304.7|3297.9|3290.3|3283.9|317
1584315600000|2020-03-15 23:40:00|3297.2|3287.2|3310.6|3306.6|3311.1|3307.2|3293.1|3286.5|137
1584315900000|2020-03-15 23:45:00|3311.1|3307.1|3318.5|3308.5|3334|3326.3|3309.9|3302.6|186
1584316200000|2020-03-15 23:50:00|3318.3|3308.3|3316|3306|3320.4|3315|3302.5|3296.1|188
1584316500000|2020-03-15 23:55:00|3316.9|3306.9|3314.5|3310.5|3321.4|3314.9|3306.2|3299.7|296
1584316800000|2020-03-16 00:00:00|3313.6|3310.8|3339|3329|3340.8|3335.1|3306.3|3300.5|439
1584317100000|2020-03-16 00:05:00|3339.5|3329.5|3369.4|3359.4|3384.7|3381.9|3336.7|3329.5|558
1584317400000|2020-03-16 00:10:00|3368.7|3358.7|3383.4|3379.4|3386.2|3380.5|3356.2|3350|205
1584317700000|2020-03-16 00:15:00|3383.1|3379.1|3363.4|3359.4|3386.6|3383|3350.4|3345.1|430
1584318000000|2020-03-16 00:20:00|3363.7|3359.7|3369.7|3365.7|3397.2|3389.5|3359.1|3352.2|398
1584318300000|2020-03-16 00:25:00|3372.5|3362.5|3373.3|3370.5|3390.2|3383.7|3367|3360.5|216
1584318600000|2020-03-16 00:30:00|3373.8|3371|3379.7|3369.7|3383.4|3379.8|3371.2|3364|163
1584318900000|2020-03-16 00:35:00|3376.5|3372.5|3366.5|3356.5|3379.2|3373.9|3361.2|3356.3|217
1584319200000|2020-03-16 00:40:00|3367|3357|3351.1|3347.1|3367|3361.3|3348|3342.1|174
1584319500000|2020-03-16 00:45:00|3351.4|3347.4|3372.2|3362.2|3372.5|3364.7|3348.2|3343.6|193
1584319800000|2020-03-16 00:50:00|3372|3362|3362.6|3352.6|3376.8|3369.3|3357.4|3351|106
1584320100000|2020-03-16 00:55:00|3362.3|3352.3|3355|3352.2|3363.2|3355.2|3352.8|3345.3|125
1584320400000|2020-03-16 01:00:00|3354.8|3352|3331.7|3327.7|3356.6|3352|3330.9|3327.7|621
1584320700000|2020-03-16 01:05:00|3331.3|3328.5|3323.7|3320.9|3353.3|3346.9|3323.2|3319.8|725
1584321000000|2020-03-16 01:10:00|3323.8|3319.8|3351.5|3348.7|3355.4|3351.7|3322.2|3319|664
1584321300000|2020-03-16 01:15:00|3351.8|3349|3355.4|3351.4|3373.4|3369.5|3348|3343.3|548
1584321600000|2020-03-16 01:20:00|3355.5|3352.7|3356.7|3353.9|3360.6|3356|3349.3|3345.3|474
1584321900000|2020-03-16 01:25:00|3356.4|3353.6|3360.5|3356.5|3369.5|3364.9|3350.7|3346|409
1584322200000|2020-03-16 01:30:00|3360|3356|3373.3|3370.5|3379.4|3374.4|3356.9|3354.1|371
1584322500000|2020-03-16 01:35:00|3373.7|3369.7|3371.3|3361.3|3378.9|3372.5|3361.5|3358.4|285
1584322800000|2020-03-16 01:40:00|3371.1|3361.1|3359.2|3356.4|3372.8|3367.4|3358.4|3354.3|170
1584323100000|2020-03-16 01:45:00|3359.7|3356.9|3365.8|3363|3373.6|3365.9|3359.7|3356.5|106
1584323400000|2020-03-16 01:50:00|3365.5|3362.7|3368.8|3364.8|3371.8|3367.2|3363.8|3360.1|156
1584323700000|2020-03-16 01:55:00|3369.1|3365.1|3392.6|3388.6|3398.4|3391.6|3366.2|3361.4|359
1584324000000|2020-03-16 02:00:00|3391.3|3388.5|3399.6|3395.6|3411.7|3405.8|3386.1|3382.1|287
1584324300000|2020-03-16 02:05:00|3401.8|3397.8|3382.8|3380|3409|3402.8|3373.4|3366.4|499
1584324600000|2020-03-16 02:10:00|3382.7|3378.7|3375.6|3365.6|3392.8|3387.4|3363.3|3356.1|281
1584324900000|2020-03-16 02:15:00|3375.9|3365.9|3379.9|3375.9|3385.9|3378.7|3371.3|3364.4|212
1584325200000|2020-03-16 02:20:00|3379.6|3375.6|3374.9|3370.9|3384.4|3377.9|3367.1|3360.2|413
1584325500000|2020-03-16 02:25:00|3374.4|3370.4|3356.8|3354|3380.6|3374.7|3356.1|3350.2|209
1584325800000|2020-03-16 02:30:00|3356.9|3352.9|3361.7|3357.7|3372.2|3365.8|3352.8|3347.4|178
1584326100000|2020-03-16 02:35:00|3360.7|3356.7|3374|3370|3380.2|3374.5|3359.2|3352|178
1584326400000|2020-03-16 02:40:00|3373.6|3370.8|3378.2|3374.2|3382.2|3376.5|3371.6|3365.7|68
1584326700000|2020-03-16 02:45:00|3378|3374|3393|3383|3393|3386.6|3370.9|3365.7|286
1584327000000|2020-03-16 02:50:00|3391.6|3381.6|3373.6|3369.6|3391.6|3385.5|3373|3367.4|48
1584327300000|2020-03-16 02:55:00|3373.5|3370.7|3378.6|3374.6|3385.4|3379.9|3372.8|3367.7|143
1584327600000|2020-03-16 03:00:00|3378.3|3375.5|3366.7|3362.7|3382.3|3375.6|3354.6|3349.8|337
1584327900000|2020-03-16 03:05:00|3366.4|3362.4|3377.9|3373.9|3382.9|3376.8|3363.1|3357.4|94
1584328200000|2020-03-16 03:10:00|3377.6|3374.8|3384.1|3380.1|3387.6|3382.9|3374.3|3368.6|152
1584328500000|2020-03-16 03:15:00|3383.9|3379.9|3373.7|3369.7|3387.7|3383|3373.1|3367.9|57
1584328800000|2020-03-16 03:20:00|3373.4|3369.4|3370.6|3367.8|3377.4|3371.3|3369.3|3365.4|47
1584329100000|2020-03-16 03:25:00|3370.1|3367.3|3370.5|3366.5|3376.2|3373.3|3369.6|3364.5|211
1584329400000|2020-03-16 03:30:00|3370.4|3367.6|3375.8|3371.8|3376.5|3373.1|3370.2|3363.8|17
1584329700000|2020-03-16 03:35:00|3375.7|3372.9|3376.9|3374.1|3379.1|3374.1|3372.9|3367.5|43
1584330000000|2020-03-16 03:40:00|3376.7|3373.9|3372.4|3369.6|3376.7|3373.9|3372.1|3369.1|53
1584330300000|2020-03-16 03:45:00|3371.9|3369.1|3379.1|3376.3|3379.3|3376.5|3371.6|3368.7|55
1584330600000|2020-03-16 03:50:00|3379.3|3376.5|3372.4|3369.6|3380.3|3377.5|3372.4|3366.7|60
1584330900000|2020-03-16 03:55:00|3371.8|3369|3374.2|3370.2|3377.8|3373.3|3371.3|3366.9|34
1584331200000|2020-03-16 04:00:00|3374.5|3370.5|3370.4|3367.6|3374.5|3370.6|3369.1|3366.3|32
1584331500000|2020-03-16 04:05:00|3370.9|3368.1|3371.5|3368.7|3372.3|3369.5|3369.6|3366.7|82
1584331800000|2020-03-16 04:10:00|3371.2|3368.4|3373|3370.2|3373|3370.2|3370|3366.8|51
1584332100000|2020-03-16 04:15:00|3373.2|3370.4|3372.6|3369.8|3373.4|3370.4|3371.8|3369|5
1584332400000|2020-03-16 04:20:00|3372.8|3370|3380.3|3377.5|3386.2|3383.4|3372.8|3370|232
1584332700000|2020-03-16 04:25:00|3380.6|3377.8|3379.5|3376.7|3381.3|3378.5|3374.8|3368.2|113
1584333000000|2020-03-16 04:30:00|3379.8|3377|3374.5|3371.7|3380.1|3377|3374.3|3370.1|190
1584333300000|2020-03-16 04:35:00|3373.5|3370.7|3372.6|3369.8|3375.4|3371.8|3370.8|3367.7|84
1584333600000|2020-03-16 04:40:00|3372.3|3369.5|3371.3|3368.5|3373.3|3370.5|3370.8|3368|108
1584333900000|2020-03-16 04:45:00|3372.1|3368.1|3371.9|3369.1|3373.4|3370.6|3371.1|3368.1|12
1584334200000|2020-03-16 04:50:00|3372.3|3369.5|3365.9|3363.1|3373|3369.8|3365.9|3363.1|176
1584334500000|2020-03-16 04:55:00|3365.4|3362.6|3366.4|3363.6|3367.6|3364.8|3359.9|3354|78
1584334800000|2020-03-16 05:00:00|3366.1|3363.3|3363.4|3360.6|3367.5|3363.8|3359.4|3356.6|64
1584335100000|2020-03-16 05:05:00|3363.7|3360.9|3369.7|3366.9|3369.7|3366.9|3361.2|3356.5|29
1584335400000|2020-03-16 05:10:00|3370.2|3367.4|3369|3366.2|3378.8|3372.9|3369|3364.8|48
1584335700000|2020-03-16 05:15:00|3368.7|3365.9|3370.6|3366.6|3373.6|3367.9|3366|3360.8|9
1584336000000|2020-03-16 05:20:00|3370.3|3366.3|3365.9|3361.9|3375.6|3371.9|3364.7|3361.1|36
1584336300000|2020-03-16 05:25:00|3365.1|3361.1|3366.5|3363.7|3368.1|3364.7|3361.7|3358.9|27
1584336600000|2020-03-16 05:30:00|3366.2|3363.4|3355|3352.2|3367.5|3364.7|3354.5|3351.3|218
1584336900000|2020-03-16 05:35:00|3354.6|3351.8|3342.3|3339.5|3354.6|3351.8|3336.9|3334.1|398
1584337200000|2020-03-16 05:40:00|3342.1|3339.3|3343.8|3341|3347.9|3343.5|3337.9|3334.7|124
1584337500000|2020-03-16 05:45:00|3344.3|3341.5|3345.3|3341.3|3353.8|3348.4|3344.3|3339.8|152
1584337800000|2020-03-16 05:50:00|3344.4|3341.6|3337.4|3334.6|3345.9|3343.1|3337.4|3332|111
1584338100000|2020-03-16 05:55:00|3337|3334.2|3330.1|3320.1|3338.4|3335.6|3324.2|3317.4|542
1584338400000|2020-03-16 06:00:00|3329.8|3319.8|3332.4|3329.6|3337.8|3334.6|3327.5|3319.8|296
1584338700000|2020-03-16 06:05:00|3331.7|3328.9|3312.8|3308.8|3334|3328.9|3312|3308|251
1584339000000|2020-03-16 06:10:00|3312.4|3309.6|3315.1|3312.3|3323.8|3319.4|3312.4|3307.1|274
1584339300000|2020-03-16 06:15:00|3315.9|3311.9|3318|3315.2|3323.6|3319.2|3313.3|3307.1|193
1584339600000|2020-03-16 06:20:00|3317.5|3314.7|3317|3313|3320.8|3315.7|3315|3309.1|133
1584339900000|2020-03-16 06:25:00|3317.3|3313.3|3315.6|3312.8|3330.8|3325.4|3314.8|3310.4|383
1584340200000|2020-03-16 06:30:00|3315.8|3313|3293.3|3290.5|3316.9|3313.8|3291.6|3287.3|807
1584340500000|2020-03-16 06:35:00|3293.1|3290.3|3296.4|3292.4|3304.9|3301.7|3290|3287.2|957
1584340800000|2020-03-16 06:40:00|3296.1|3292.1|3298.7|3288.7|3301.1|3294.9|3287.3|3284.1|239
1584341100000|2020-03-16 06:45:00|3297.9|3287.9|3303.6|3300.8|3308|3301.6|3290.5|3285.9|325
1584341400000|2020-03-16 06:50:00|3303.5|3299.5|3286.6|3283.8|3305.4|3301.3|3285.8|3283|442
1584341700000|2020-03-16 06:55:00|3286.3|3283.5|3266.8|3264|3297.7|3292.2|3266.3|3262.3|865
1584342000000|2020-03-16 07:00:00|3266.5|3263.7|3274.8|3272|3277.3|3274.2|3264.3|3261.1|581
1584342300000|2020-03-16 07:05:00|3275|3272.2|3278.6|3275.8|3279.3|3276.5|3264|3259.9|532
1584342600000|2020-03-16 07:10:00|3279.6|3276.8|3264.2|3261.4|3282.1|3279.3|3262|3259.2|577
1584342900000|2020-03-16 07:15:00|3264.7|3261.9|3274.7|3271.9|3278.2|3275.4|3264.4|3261.6|481
1584343200000|2020-03-16 07:20:00|3274.4|3271.6|3252|3249.2|3274.4|3271.6|3251.3|3248.5|787
1584343500000|2020-03-16 07:25:00|3251.8|3249|3265.8|3263|3274.4|3271.3|3247.8|3245|1201
1584343800000|2020-03-16 07:30:00|3265.9|3263.1|3271.1|3268.3|3273.4|3270.6|3264.7|3261.9|1126
1584344100000|2020-03-16 07:35:00|3270.9|3268.1|3296.2|3292.2|3307.4|3304.6|3267.4|3264.6|1886
1584344400000|2020-03-16 07:40:00|3296.5|3292.5|3289.7|3286.9|3323.4|3320.6|3289.1|3285.5|1564
1584344700000|2020-03-16 07:45:00|3290|3287.2|3293.9|3291.1|3296.9|3294.1|3275.7|3272.9|729
1584345000000|2020-03-16 07:50:00|3293.5|3290.7|3288.5|3285.7|3299.9|3297.1|3288.5|3285.7|554
1584345300000|2020-03-16 07:55:00|3287.7|3284.9|3296.9|3294.1|3306.5|3303.7|3285.5|3279.8|915
1584345600000|2020-03-16 08:00:00|3297.4|3294.6|3308.4|3305.6|3317.2|3314.4|3295|3292.2|1864
1584345900000|2020-03-16 08:05:00|3309.2|3306.4|3307.8|3305|3312.2|3309.4|3300.3|3297.5|1096
1584346200000|2020-03-16 08:10:00|3307.6|3304.8|3298.7|3295.9|3307.6|3304.8|3292.1|3289.3|1634
1584346500000|2020-03-16 08:15:00|3298.4|3295.6|3286.4|3283.6|3298.4|3295.6|3284.2|3281.4|583
1584346800000|2020-03-16 08:20:00|3286.7|3283.9|3260.5|3257.7|3287.9|3285.1|3254|3251.2|2754
1584347100000|2020-03-16 08:25:00|3260.7|3257.9|3247.1|3244.3|3263|3260.2|3237.6|3234.8|4854
1584347400000|2020-03-16 08:30:00|3247.6|3244.8|3247.6|3244.8|3253.3|3250.5|3238.1|3235.3|2326
1584347700000|2020-03-16 08:35:00|3247.9|3245.1|3259.2|3256.4|3261.5|3258.7|3238.3|3235.5|1726
1584348000000|2020-03-16 08:40:00|3259|3256.2|3247.6|3244.8|3261|3258.2|3238.8|3235|1519
1584348300000|2020-03-16 08:45:00|3248.3|3245.5|3246.7|3243.9|3251.3|3248.5|3242.7|3239.9|1094
1584348600000|2020-03-16 08:50:00|3245.4|3242.6|3246.1|3243.3|3246.1|3243.3|3238.2|3235.4|831
1584348900000|2020-03-16 08:55:00|3245.9|3243.1|3230.9|3228.1|3246.1|3243.3|3228.2|3225.4|2248
1584349200000|2020-03-16 09:00:00|3231.4|3228.6|3237.9|3235.1|3245.6|3242.8|3227.9|3225.1|1641
1584349500000|2020-03-16 09:05:00|3238.2|3235.4|3229.5|3226.7|3238.6|3235.8|3227.5|3224.7|821
1584349800000|2020-03-16 09:10:00|3229.2|3226.4|3248.9|3246.1|3249.4|3246.6|3223.7|3220.9|1894
1584350100000|2020-03-16 09:15:00|3249.1|3246.3|3238.8|3236|3251.9|3249.1|3233.6|3230.8|1301
1584350400000|2020-03-16 09:20:00|3240|3237.2|3244.2|3241.4|3244.2|3241.4|3231.5|3228.7|672
1584350700000|2020-03-16 09:25:00|3243.7|3240.9|3244.7|3241.9|3246.4|3243.6|3237.7|3234.9|550
1584351000000|2020-03-16 09:30:00|3244.2|3241.4|3224.3|3221.5|3244.2|3241.4|3223.1|3220.3|641
1584351300000|2020-03-16 09:35:00|3224.6|3221.8|3217.1|3214.3|3226.5|3223.7|3216.1|3213.3|987
1584351600000|2020-03-16 09:40:00|3217.3|3214.5|3220.1|3217.3|3223|3220.2|3217.3|3214.5|459
1584351900000|2020-03-16 09:45:00|3220.4|3217.6|3219|3216.2|3222.1|3219.3|3212.2|3209.4|1265
1584352200000|2020-03-16 09:50:00|3218.7|3215.9|3223.2|3220.4|3232.2|3229.4|3213.9|3211.1|1843
1584352500000|2020-03-16 09:55:00|3223.4|3220.6|3217.5|3214.7|3226|3223.2|3216.8|3214|720
1584352800000|2020-03-16 10:00:00|3217.2|3214.4|3210.3|3207.5|3219.3|3216.5|3207.3|3204.5|862
1584353100000|2020-03-16 10:05:00|3209.8|3207|3185.3|3182.5|3211.3|3208.5|3181.8|3178.6|2292
1584353400000|2020-03-16 10:10:00|3185.5|3182.7|3213.4|3210.6|3217.4|3214.6|3185.5|3182.7|1709
1584353700000|2020-03-16 10:15:00|3213.2|3210.4|3206.4|3203.6|3213.2|3210.4|3190.2|3183.7|1731
1584354000000|2020-03-16 10:20:00|3205.9|3203.1|3213.3|3210.5|3218.6|3215.8|3195.4|3192.6|1572
1584354300000|2020-03-16 10:25:00|3213.1|3210.3|3219.1|3216.3|3220.3|3217.5|3213.1|3210.3|586
1584354600000|2020-03-16 10:30:00|3220|3217.2|3211.5|3208.7|3222.3|3219.5|3196.6|3193.8|940
1584354900000|2020-03-16 10:35:00|3211.8|3209|3197.9|3195.1|3215.5|3212.6|3196.2|3193.4|545
1584355200000|2020-03-16 10:40:00|3198.4|3195.6|3195.1|3192.3|3200.9|3198.1|3184.2|3181.4|715
1584355500000|2020-03-16 10:45:00|3194.9|3192.1|3200.3|3197.5|3206.8|3204|3184|3181.2|1230
1584355800000|2020-03-16 10:50:00|3200.5|3197.7|3186.3|3183.5|3201.2|3198.4|3184.9|3182.1|1127
1584356100000|2020-03-16 10:55:00|3186.1|3183.3|3193.3|3190.5|3196.5|3193.7|3184.7|3181.9|686
1584356400000|2020-03-16 11:00:00|3193.1|3190.3|3175.5|3171.5|3198.5|3195.7|3168.6|3165.2|1751
1584356700000|2020-03-16 11:05:00|3175.2|3171.2|3159.8|3157|3175.2|3171.6|3156.2|3153.4|2110
1584357000000|2020-03-16 11:10:00|3160.8|3158|3169.5|3166.7|3176.6|3173.8|3152.8|3150|1726
1584357300000|2020-03-16 11:15:00|3169.2|3166.4|3153.4|3150.6|3169.2|3166.4|3151.4|3148.6|1392
1584357600000|2020-03-16 11:20:00|3153.1|3150.3|3152.3|3149.5|3163.5|3160.7|3150.6|3147.8|1118
1584357900000|2020-03-16 11:25:00|3151.8|3149|3149.2|3146.4|3154.6|3151.7|3145.9|3143.1|1463
1584358200000|2020-03-16 11:30:00|3148.9|3146.1|3141.5|3138.7|3156.8|3154|3139.2|3136.4|1596
1584358500000|2020-03-16 11:35:00|3142|3139.2|3128.1|3125.3|3150.2|3147.4|3124.2|3121.4|1790
1584358800000|2020-03-16 11:40:00|3128.3|3125.5|3130.5|3127.7|3138.5|3135.7|3126.1|3123.3|819
1584359100000|2020-03-16 11:45:00|3131.1|3128.3|3129.8|3127|3135|3132.2|3126.1|3123.3|805
1584359400000|2020-03-16 11:50:00|3129.6|3126.8|3124.4|3121.6|3134.1|3131.3|3123.6|3120.8|1610
1584359700000|2020-03-16 11:55:00|3124.2|3121.4|3123.1|3120.3|3125.2|3122.4|3118.2|3115.4|1073
1584360000000|2020-03-16 12:00:00|3123.6|3120.8|3137.4|3134.6|3160.6|3157.8|3123.6|3120.8|2595
1584360300000|2020-03-16 12:05:00|3137.2|3134.4|3149.5|3145.5|3152.4|3149.6|3134.6|3131.8|1026
1584360600000|2020-03-16 12:10:00|3148.4|3145.6|3152.6|3149.8|3153.2|3150.4|3146.2|3141.7|860
1584360900000|2020-03-16 12:15:00|3152.3|3149.5|3163.8|3161|3171.3|3167.9|3148.8|3146|1361
1584361200000|2020-03-16 12:20:00|3164|3161.2|3152.3|3149.5|3164.3|3161.5|3143.3|3140.5|933
1584361500000|2020-03-16 12:25:00|3152.5|3149.7|3137.3|3134.5|3153|3150.2|3129.7|3126.9|1769
1584361800000|2020-03-16 12:30:00|3138.4|3134.4|3101.7|3098.9|3138.4|3135.2|3101.5|3098.7|1703
1584362100000|2020-03-16 12:35:00|3102|3099.2|3108.9|3106.1|3116.4|3113.6|3101.2|3098.4|1271
1584362400000|2020-03-16 12:40:00|3108.5|3105.7|3110.5|3107.7|3118.9|3116.1|3105.3|3102.5|1850
1584362700000|2020-03-16 12:45:00|3110.7|3107.9|3114|3111.2|3115.7|3112.9|3101.7|3098.8|635
1584363000000|2020-03-16 12:50:00|3114.2|3111.4|3107.8|3105|3122.4|3119.6|3100.6|3097.8|1116
1584363300000|2020-03-16 12:55:00|3106|3103.2|3114.6|3111.8|3126.5|3123.7|3103.5|3100.4|1534
1584363600000|2020-03-16 13:00:00|3114.3|3111.5|3140.6|3137.8|3150.7|3147.9|3114.3|3111.5|2849
1584363900000|2020-03-16 13:05:00|3141.6|3138.8|3139.5|3136.7|3155|3152.2|3135.5|3132.7|1908
1584364200000|2020-03-16 13:10:00|3140.3|3136.3|3119|3116.2|3145|3142.2|3118.7|3115.9|935
1584364500000|2020-03-16 13:15:00|3118.5|3115.7|3119.4|3116.6|3123.2|3120.4|3109.4|3106.6|1098
1584364800000|2020-03-16 13:20:00|3119.7|3116.9|3107|3104.2|3120.4|3117.6|3104.5|3101.7|1445
1584365100000|2020-03-16 13:25:00|3106.7|3103.9|3098.1|3095.3|3108.5|3105.7|3093|3090.2|2175
1584365400000|2020-03-16 13:30:00|3097.6|3094.8|3075.3|3072.5|3109|3105.8|3051.5|3048.6|6309
1584365700000|2020-03-16 13:35:00|3074.8|3072|3085.1|3082.3|3087.7|3084.8|3059.4|3055.2|3690
1584366000000|2020-03-16 13:40:00|3084.8|3082|3071.3|3068.5|3085.6|3082.8|3065.8|3062|2045
1584366300000|2020-03-16 13:45:00|3071.8|3069|3106|3103.2|3107.6|3104.8|3066.1|3063.3|2864
1584366600000|2020-03-16 13:50:00|3106.3|3103.5|3139.4|3136.6|3145|3141.8|3105.3|3102.5|2361
1584366900000|2020-03-16 13:55:00|3140|3137.2|3135.3|3132.5|3141.8|3139|3115.3|3112.5|2155
1584367200000|2020-03-16 14:00:00|3135.6|3132.8|3105.5|3102.7|3139.8|3137|3103.2|3100.1|2530
1584367500000|2020-03-16 14:05:00|3105.3|3102.5|3144|3141.2|3144|3141.2|3102.3|3099.5|2196
1584367800000|2020-03-16 14:10:00|3143.7|3140.9|3143.8|3141|3163.2|3160.4|3135.8|3133|3386
1584368100000|2020-03-16 14:15:00|3143.6|3140.8|3137.3|3134.5|3145.1|3141.7|3126.9|3124.1|1510
1584368400000|2020-03-16 14:20:00|3138.1|3135.3|3159.6|3156.8|3160.8|3158|3132.1|3129.3|1887
1584368700000|2020-03-16 14:25:00|3159.3|3156.5|3154.5|3151.7|3178|3175.2|3147.5|3144.7|2271
1584369000000|2020-03-16 14:30:00|3154.3|3151.5|3174.1|3171.3|3176.8|3174|3151.3|3148.5|1245
1584369300000|2020-03-16 14:35:00|3174.3|3171.5|3175.3|3172.5|3177.8|3175|3157.4|3154.6|2598
1584369600000|2020-03-16 14:40:00|3175.1|3172.3|3179.2|3176.4|3184|3181.2|3156.3|3153.5|2241
1584369900000|2020-03-16 14:45:00|3178.7|3175.9|3176.7|3173.9|3187.5|3184.6|3170.5|3166.5|2832
1584370200000|2020-03-16 14:50:00|3177.4|3174.6|3157.8|3155|3178.9|3176.1|3151|3148.2|2310
1584370500000|2020-03-16 14:55:00|3157.3|3154.5|3151.2|3148.4|3163.1|3160.3|3135.9|3133.1|2015
1584370800000|2020-03-16 15:00:00|3151.7|3148.9|3138.4|3135.6|3158.7|3155.9|3138.4|3135.6|2346
1584371100000|2020-03-16 15:05:00|3138.7|3135.9|3179.3|3176.5|3187|3184.2|3133.1|3130.3|2459
1584371400000|2020-03-16 15:10:00|3179.7|3176.9|3184.4|3181.6|3196.4|3193.6|3175.9|3173.1|3115
1584371700000|2020-03-16 15:15:00|3184.6|3181.8|3180.9|3178.1|3195.8|3193|3179.9|3177.1|2150
1584372000000|2020-03-16 15:20:00|3180.7|3177.9|3189.6|3186.8|3190.1|3187.3|3164.3|3161.5|1830
1584372300000|2020-03-16 15:25:00|3189.9|3187.1|3189.4|3186.6|3219|3215.8|3187.1|3184.3|3894
1584372600000|2020-03-16 15:30:00|3189.9|3187.1|3165.7|3162.9|3210.4|3207.6|3164.7|3161.6|2004
1584372900000|2020-03-16 15:35:00|3165.2|3162.4|3182.8|3180|3205|3202.2|3163.7|3160.6|1528
1584373200000|2020-03-16 15:40:00|3182.5|3179.7|3175.4|3172.6|3187.8|3185|3160.7|3154.3|2644
1584373500000|2020-03-16 15:45:00|3175.1|3172.3|3184.3|3181.5|3196.3|3193.5|3170.4|3164.2|1948
1584373800000|2020-03-16 15:50:00|3184.8|3182|3189|3186.2|3192.8|3190|3172.7|3169.9|877
1584374100000|2020-03-16 15:55:00|3189.5|3186.7|3175.5|3172.7|3200.8|3197.4|3158|3155.2|2279
1584374400000|2020-03-16 16:00:00|3175.9|3173.1|3148.8|3146|3185.2|3182.4|3148.7|3145.9|2438
1584374700000|2020-03-16 16:05:00|3149|3145|3150.2|3147.4|3154.1|3151.3|3141.8|3138.2|2606
1584375000000|2020-03-16 16:10:00|3150|3146|3143.1|3140.3|3170.9|3168.1|3133.7|3130.9|2407
1584375300000|2020-03-16 16:15:00|3142.8|3140|3133|3130.2|3143.8|3140.7|3126.8|3124|2054
1584375600000|2020-03-16 16:20:00|3133.3|3130.5|3102.9|3100.1|3145.8|3143|3102.6|3099.8|3086
1584375900000|2020-03-16 16:25:00|3103.1|3100.3|3087.8|3085|3124.3|3121.5|3087.5|3084.7|7738
1584376200000|2020-03-16 16:30:00|3086.7|3083.9|3108.6|3105.8|3113.9|3111.1|3086.7|3083.9|3970
1584376500000|2020-03-16 16:35:00|3109.2|3106.4|3111.7|3108.9|3124.6|3121.8|3097.3|3094.1|1642
1584376800000|2020-03-16 16:40:00|3112|3109.2|3105.4|3102.6|3119.6|3116.8|3100.7|3097.9|1556
1584377100000|2020-03-16 16:45:00|3105.2|3102.4|3093.3|3090.5|3113.6|3110.8|3092.7|3089.9|1623
1584377400000|2020-03-16 16:50:00|3093.6|3090.8|3094.5|3091.7|3100.8|3098|3090.6|3087.8|1387
1584377700000|2020-03-16 16:55:00|3094.8|3092|3094.2|3091.4|3094.9|3092.1|3078.9|3076|1913
1584378000000|2020-03-16 17:00:00|3093.6|3090.8|3081.4|3078.6|3100.2|3097.4|3080|3077.2|1272
1584378300000|2020-03-16 17:05:00|3081.6|3078.8|3079.7|3076.9|3093.6|3090.8|3077.7|3074.9|766
1584378600000|2020-03-16 17:10:00|3080|3077.2|3093.7|3090.9|3107.6|3103.4|3075.7|3072.9|1419
1584378900000|2020-03-16 17:15:00|3093.4|3090.6|3097.6|3094.8|3101.6|3098.8|3086.8|3084|896
1584379200000|2020-03-16 17:20:00|3097.3|3094.5|3107.1|3104.3|3109.1|3106.3|3088.1|3084.9|988
1584379500000|2020-03-16 17:25:00|3106.7|3103.9|3097.3|3094.5|3111.1|3108.2|3095.8|3092.6|942
1584379800000|2020-03-16 17:30:00|3097.5|3094.7|3074.8|3072|3102.8|3100|3074.6|3071.8|1152
1584380100000|2020-03-16 17:35:00|3073.8|3071|3071|3068.2|3086.2|3083.4|3068.3|3065.5|1543
1584380400000|2020-03-16 17:40:00|3070.8|3068|3061.5|3058.7|3073.6|3070.8|3060.1|3057.3|1433
1584380700000|2020-03-16 17:45:00|3062|3059.2|3056.1|3053.3|3066.1|3063.3|3055.6|3052.8|1030
1584381000000|2020-03-16 17:50:00|3055.6|3052.8|3054.9|3052.1|3074.3|3070.9|3054.6|3051.7|1798
1584381300000|2020-03-16 17:55:00|3054.6|3051.8|3070.7|3067.9|3077.4|3074.6|3054.6|3051.8|2515
1584381600000|2020-03-16 18:00:00|3070.3|3067.5|3084.8|3082|3087|3084.2|3061.7|3058.9|2520
1584381900000|2020-03-16 18:05:00|3084.6|3081.8|3075.1|3072.3|3096.1|3093.3|3073.9|3071.1|2179
1584382200000|2020-03-16 18:10:00|3074.7|3071.9|3084.9|3082.1|3087|3083.4|3071.7|3068.9|1576
1584382500000|2020-03-16 18:15:00|3085.1|3082.3|3098.3|3095.5|3105.6|3102.8|3077.3|3074.5|2654
1584382800000|2020-03-16 18:20:00|3098.1|3095.3|3096.8|3094|3111.6|3108.8|3079.4|3076.6|3094
1584383100000|2020-03-16 18:25:00|3096.4|3093.6|3111.7|3108.9|3129.4|3126.6|3068.3|3065.5|14875
1584383400000|2020-03-16 18:30:00|3111.4|3108.6|3131.7|3128.9|3133.1|3130.3|3101.2|3098.4|2848
1584383700000|2020-03-16 18:35:00|3131.5|3128.7|3116|3112|3137.7|3134.9|3110.9|3108.1|1916
1584384000000|2020-03-16 18:40:00|3114.6|3111.8|3103.5|3100.7|3116.6|3113.8|3099.8|3097|1268
1584384300000|2020-03-16 18:45:00|3103.8|3101|3100.7|3097.9|3110.1|3107|3097.7|3094.9|1165
1584384600000|2020-03-16 18:50:00|3101.2|3098.4|3094.4|3091.6|3102.9|3100|3092.8|3090|714
1584384900000|2020-03-16 18:55:00|3094.6|3091.8|3108.3|3105.5|3116.3|3113.1|3089.4|3086.6|1570
1584385200000|2020-03-16 19:00:00|3107.8|3105|3107.4|3104.6|3110.2|3107.3|3099.4|3096.6|699
1584385500000|2020-03-16 19:05:00|3107.1|3104.3|3111|3108.2|3116.7|3113.9|3105.1|3102.3|694
1584385800000|2020-03-16 19:10:00|3111.5|3108.7|3104.3|3101.5|3115|3112.2|3100.5|3097.7|739
1584386100000|2020-03-16 19:15:00|3104.5|3101.7|3109.5|3106.7|3110.3|3107.5|3100.9|3098.1|414
1584386400000|2020-03-16 19:20:00|3109.3|3106.5|3106.8|3104|3115.6|3112.8|3099.6|3096.8|672
1584386700000|2020-03-16 19:25:00|3106.3|3103.5|3091|3088.2|3106.8|3103.7|3090.5|3087.7|573
1584387000000|2020-03-16 19:30:00|3090.5|3087.7|3077.3|3074.5|3093|3090.2|3074.6|3071.8|852
1584387300000|2020-03-16 19:35:00|3077.1|3074.3|3084.5|3081.7|3084.5|3081.7|3067.3|3064.5|567
1584387600000|2020-03-16 19:40:00|3084|3081.2|3090|3087.2|3094.3|3091.5|3077.9|3074.3|371
1584387900000|2020-03-16 19:45:00|3090.6|3087.8|3085.9|3083.1|3100.2|3096.5|3082.7|3079.3|230
1584388200000|2020-03-16 19:50:00|3085.1|3082.3|3070|3067.2|3087.1|3084.3|3069|3065.9|258
1584388500000|2020-03-16 19:55:00|3070.9|3066.9|3071.4|3068.6|3077.8|3074.9|3069.8|3066.9|555
1584388800000|2020-03-16 20:00:00|3072.2|3068.2|3074.6|3071.8|3082.1|3079.2|3067.4|3064.6|287
1584389100000|2020-03-16 20:05:00|3074.1|3071.3|3062.1|3059.3|3074.1|3071.3|3061.3|3055.1|273
1584389400000|2020-03-16 20:10:00|3062.5|3059.7|3058.9|3056.1|3066.6|3063.7|3058.9|3056.1|221
1584389700000|2020-03-16 20:15:00|3059.1|3056.3|3056.7|3053.9|3061.4|3058.6|3053.2|3050.4|269
1584390000000|2020-03-16 20:20:00|3056.2|3053.4|3054.7|3051.9|3057|3054.2|3052.3|3049.5|182
1584390300000|2020-03-16 20:25:00|3054.4|3051.6|3051.1|3048.3|3054.4|3051.6|3049.7|3046.9|496
1584390600000|2020-03-16 20:30:00|3051.7|3048.9|3053.4|3050.6|3054.4|3051.6|3049.7|3046.9|419
1584390900000|2020-03-16 20:35:00|3053.2|3050.4|3053.2|3050.4|3053.7|3050.9|3050.9|3048.1|137
1584391200000|2020-03-16 20:40:00|3052.8|3050|3052.2|3049.4|3054.2|3051.4|3050.7|3047.8|110
1584391500000|2020-03-16 20:45:00|3052.4|3049.6|3069.5|3066.7|3069.5|3066.7|3045.7|3042.9|492
1584391800000|2020-03-16 20:50:00|3069.9|3065.9|3068.4|3064.4|3091.6|3084.8|3061.3|3056.1|374
1584392100000|2020-03-16 20:55:00|3068.1|3064.1|3059.7|3056.9|3075.6|3071.6|3048.3|3045.5|139
1584392400000|2020-03-16 21:00:00|3061|3058.2|3069.5|3066.7|3071.7|3066.7|3061|3057.8|13
1584392700000|2020-03-16 21:05:00|3069.2|3066.4|3072.8|3062.8|3072.8|3066.4|3067|3060.2|67
1584393000000|2020-03-16 21:10:00|3075.2|3065.2|3076.3|3066.3|3078|3068.9|3071.7|3065.2|53
1584393300000|2020-03-16 21:15:00|3075.9|3065.9|3073.7|3063.7|3076.6|3066.6|3073.5|3063.5|10
1584393600000|2020-03-16 21:20:00|3074|3064|3076|3066|3076.5|3071.1|3071.4|3063.7|3
1584393900000|2020-03-16 21:25:00|3073.5|3069.5|3078.2|3068.2|3079.2|3071.1|3072.8|3065.2|3
1584394200000|2020-03-16 21:30:00|3086.9|3076.9|3077.2|3067.2|3086.9|3076.9|3077.2|3067.2|1
1584394500000|2020-03-16 21:35:00|3077|3067|3084.3|3074.3|3084.5|3074.5|3075.8|3065.8|22
1584394800000|2020-03-16 21:40:00|3084.9|3074.9|3084.3|3074.3|3085.1|3075.1|3084.3|3074.3|0
1584395100000|2020-03-16 21:45:00|3085.8|3075.8|3085.8|3075.8|3086|3076|3085.8|3075.8|0
1584395400000|2020-03-16 21:50:00|3086|3076|3086|3076|3086|3076|3086|3076|0
1584395700000|2020-03-16 21:55:00|3085.8|3075.8|3083.7|3073.7|3089.4|3079.4|3083.7|3073.7|11
1584403200000|2020-03-17 00:00:00|3104.8|3094.8|3105.5|3095.5|3117.1|3114.3|3095.5|3088.5|676
1584403500000|2020-03-17 00:05:00|3105.9|3095.9|3105.8|3095.8|3111.1|3107.5|3087.1|3081.2|131
1584403800000|2020-03-17 00:10:00|3106.1|3096.1|3112.1|3109.3|3117.8|3112.4|3104|3096.1|69
1584404100000|2020-03-17 00:15:00|3112.3|3109.5|3120.4|3117.6|3120.9|3118.1|3109.3|3103.7|48
1584404400000|2020-03-17 00:20:00|3120.6|3117.8|3138|3128|3141.1|3134.5|3118.6|3115.5|112
1584404700000|2020-03-17 00:25:00|3138.3|3128.3|3130.8|3126.8|3138.3|3131.6|3124.4|3119|27
1584405000000|2020-03-17 00:30:00|3131.1|3127.1|3141.4|3131.4|3141.4|3135.6|3131.1|3124.8|42
1584405300000|2020-03-17 00:35:00|3140|3136|3141.4|3137.4|3145.2|3140.8|3132.9|3127.9|193
1584405600000|2020-03-17 00:40:00|3142|3138|3157.9|3155.1|3159|3156.1|3137.6|3134.4|256
1584405900000|2020-03-17 00:45:00|3158|3154|3167.3|3163.3|3172.5|3168.1|3158|3153.1|172
1584406200000|2020-03-17 00:50:00|3168.3|3164.3|3172.4|3169.6|3186.5|3183.3|3166.8|3161.7|285
1584406500000|2020-03-17 00:55:00|3171.5|3167.5|3179.1|3176.3|3189.9|3182.5|3166.1|3160|246
1584406800000|2020-03-17 01:00:00|3178.5|3175.7|3198.6|3194.6|3219.6|3216.6|3178.5|3175.7|1079
1584407100000|2020-03-17 01:05:00|3199.6|3195.6|3170.1|3166.1|3209.7|3205.8|3168|3161.9|287
1584407400000|2020-03-17 01:10:00|3168.5|3165.7|3175.7|3171.7|3181.4|3175.5|3166.3|3160.4|145
1584407700000|2020-03-17 01:15:00|3175.9|3171.9|3193.9|3183.9|3196.3|3189.5|3175.9|3171.6|114
1584408000000|2020-03-17 01:20:00|3190.7|3186.7|3205.7|3201.7|3206.6|3203.8|3185|3179.1|112
1584408300000|2020-03-17 01:25:00|3204.9|3202.1|3199.8|3197|3210.5|3204.2|3197|3194.2|304
1584408600000|2020-03-17 01:30:00|3200.9|3196.9|3204.2|3200.2|3207.4|3200.7|3195.8|3191.7|99
1584408900000|2020-03-17 01:35:00|3207|3197|3182.3|3178.3|3207|3201|3180.4|3175|219
1584409200000|2020-03-17 01:40:00|3182.6|3178.6|3183.8|3179.8|3192.8|3188.4|3180.5|3177.3|122
1584409500000|2020-03-17 01:45:00|3181.5|3177.5|3166.7|3163.9|3183|3178.8|3166.4|3162.8|63
1584409800000|2020-03-17 01:50:00|3167.7|3164.9|3173.2|3169.2|3177.8|3174.2|3164.8|3160.9|152
1584410100000|2020-03-17 01:55:00|3172.9|3168.9|3159.1|3156.3|3181.3|3178.5|3156.9|3151.2|214
1584410400000|2020-03-17 02:00:00|3158.9|3156.1|3160.7|3156.7|3172.5|3169.1|3157.4|3151.9|156
1584410700000|2020-03-17 02:05:00|3159.9|3157.1|3155.2|3152.4|3160.7|3157.5|3149|3145.4|180
1584411000000|2020-03-17 02:10:00|3154.9|3152.1|3132|3129.2|3154.9|3152.1|3127.8|3122.4|308
1584411300000|2020-03-17 02:15:00|3132.2|3129.4|3117|3113|3133.1|3130.3|3107.9|3102.2|213
1584411600000|2020-03-17 02:20:00|3120.3|3110.3|3137.5|3133.5|3144|3137.6|3117|3110.3|234
1584411900000|2020-03-17 02:25:00|3136.2|3133.4|3137|3134.2|3143.3|3136.1|3124.5|3118.7|89
1584412200000|2020-03-17 02:30:00|3137.8|3133.8|3142.2|3138.2|3153|3147.9|3133.7|3126.3|59
1584412500000|2020-03-17 02:35:00|3142.8|3138.8|3151.5|3147.5|3156.6|3152.2|3133.7|3130.1|55
1584412800000|2020-03-17 02:40:00|3151.3|3147.3|3160.9|3158.1|3162|3158.4|3151.3|3147.3|96
1584413100000|2020-03-17 02:45:00|3160.7|3157.9|3157.5|3154.7|3165.3|3162.4|3154.5|3151.3|114
1584413400000|2020-03-17 02:50:00|3157.9|3155.1|3145.9|3141.9|3159.6|3155.7|3140.2|3134.1|129
1584413700000|2020-03-17 02:55:00|3145.5|3141.5|3145.9|3141.9|3158|3151.7|3143.9|3137.1|56
1584414000000|2020-03-17 03:00:00|3145.1|3142.3|3147.1|3144.3|3153.4|3146|3143.8|3137.4|181
1584414300000|2020-03-17 03:05:00|3147.7|3144.9|3155.9|3145.9|3163.4|3159.5|3146.8|3143.2|206
1584414600000|2020-03-17 03:10:00|3151.3|3148.5|3148|3144|3155.3|3148.8|3144.8|3139.4|56
1584414900000|2020-03-17 03:15:00|3148.2|3144.2|3149.9|3147.1|3152.5|3147.1|3139.2|3132|33
1584415200000|2020-03-17 03:20:00|3151.4|3147.4|3152.5|3149.7|3156.5|3151.4|3146.2|3143|16
1584415500000|2020-03-17 03:25:00|3152.2|3149.4|3161.7|3157.7|3163.9|3158.5|3152|3147.5|94
1584415800000|2020-03-17 03:30:00|3161.3|3158.5|3159.2|3156.4|3163.2|3159.8|3158.6|3152.2|25
1584416100000|2020-03-17 03:35:00|3158.7|3155.9|3158.7|3155.9|3166.5|3163.3|3158|3153.3|5
1584416400000|2020-03-17 03:40:00|3159.5|3155.5|3163.7|3160.9|3167.3|3162.1|3159|3155.5|41
1584416700000|2020-03-17 03:45:00|3165.7|3162.9|3162.4|3158.4|3166.9|3162.9|3161.4|3156.6|41
1584417000000|2020-03-17 03:50:00|3162.1|3158.1|3165.1|3161.1|3167.6|3162.9|3161|3157.4|12
1584417300000|2020-03-17 03:55:00|3164.3|3161.5|3169|3166.2|3169.7|3166.7|3161.7|3157.8|52
1584417600000|2020-03-17 04:00:00|3169.3|3166.5|3165.2|3162.4|3169.3|3166.5|3162.7|3159.6|25
1584417900000|2020-03-17 04:05:00|3165.5|3162.7|3160.9|3156.9|3169.6|3166.8|3159.8|3156.7|67
1584418200000|2020-03-17 04:10:00|3160.1|3157.3|3166.6|3163.8|3168.6|3165|3158.1|3152.4|72
1584418500000|2020-03-17 04:15:00|3166.8|3164|3165.8|3163|3170.5|3165|3158.8|3153.4|62
1584418800000|2020-03-17 04:20:00|3166.2|3162.2|3163.2|3159.2|3168.2|3165.2|3162.1|3157.1|88
1584419100000|2020-03-17 04:25:00|3162.1|3159.3|3162.4|3159.6|3165.8|3162.8|3161.9|3158.9|83
1584419400000|2020-03-17 04:30:00|3162.2|3159.4|3153|3150.2|3162.2|3159.4|3147.7|3144.1|133
1584419700000|2020-03-17 04:35:00|3152.7|3149.9|3164.7|3161.9|3168.1|3164.4|3152.7|3146.8|26
1584420000000|2020-03-17 04:40:00|3165.5|3162.7|3168.3|3164.3|3169.9|3166.9|3165.5|3162.3|29
1584420300000|2020-03-17 04:45:00|3168.5|3165.7|3170.9|3168.1|3176.4|3173.6|3168.5|3165.3|97
1584420600000|2020-03-17 04:50:00|3172|3168|3182.7|3179.9|3183.1|3179.9|3170.9|3167|67
1584420900000|2020-03-17 04:55:00|3182.5|3179.7|3184.6|3181.8|3185.2|3182.3|3177.4|3174|105
1584421200000|2020-03-17 05:00:00|3184.8|3182|3179.4|3176.6|3187.7|3183.8|3179.1|3175.4|56
1584421500000|2020-03-17 05:05:00|3179.8|3175.8|3182.4|3179.6|3184.5|3181.4|3178.4|3175.5|25
1584421800000|2020-03-17 05:10:00|3180.3|3176.3|3176|3173.2|3182.6|3177.1|3174.1|3167.3|49
1584422100000|2020-03-17 05:15:00|3175|3172.2|3175.3|3172.5|3180|3177.2|3172.5|3166.6|41
1584422400000|2020-03-17 05:20:00|3175|3172.2|3177.6|3174.8|3182.7|3177.2|3174.3|3167.9|24
1584422700000|2020-03-17 05:25:00|3180.5|3170.5|3166.2|3162.2|3180.5|3173.3|3163.6|3158.5|93
1584423000000|2020-03-17 05:30:00|3167|3163|3162.3|3158.3|3168.5|3163.9|3155.2|3151.5|416
1584423300000|2020-03-17 05:35:00|3162.1|3158.1|3161.8|3157.8|3162.2|3158.9|3152.5|3148.8|134
1584423600000|2020-03-17 05:40:00|3160.7|3157.9|3168.8|3164.8|3171.3|3165.6|3157|3150.6|51
1584423900000|2020-03-17 05:45:00|3167.6|3164.5|3165.8|3161.8|3173.6|3167.6|3160.3|3154.3|73
1584424200000|2020-03-17 05:50:00|3165.5|3161.5|3165.6|3161.6|3169.6|3164.7|3160|3155.3|55
1584424500000|2020-03-17 05:55:00|3166.1|3162.1|3181.6|3178.8|3182.7|3179.5|3164.6|3159.6|213
1584424800000|2020-03-17 06:00:00|3181.3|3178.5|3178.2|3174.2|3182.9|3179.5|3169.4|3166.2|149
1584425100000|2020-03-17 06:05:00|3177.8|3175|3169.5|3166.7|3178.5|3175|3162.9|3159.5|197
1584425400000|2020-03-17 06:10:00|3169.7|3166.9|3169.7|3166.9|3177.6|3174.4|3166.3|3163.5|235
1584425700000|2020-03-17 06:15:00|3168.4|3165.6|3172.7|3169.9|3173.5|3170.7|3166.7|3163.9|199
1584426000000|2020-03-17 06:20:00|3172.5|3169.7|3171.3|3168.5|3178.1|3175|3169.8|3167|202
1584426300000|2020-03-17 06:25:00|3170.7|3167.9|3166|3163.2|3172.8|3169.5|3165.7|3162.8|134
1584426600000|2020-03-17 06:30:00|3166.3|3163.5|3158.8|3156|3167.3|3164.5|3158.8|3156|203
1584426900000|2020-03-17 06:35:00|3159.1|3155.1|3168|3165.2|3168.8|3166|3155.5|3152.7|70
1584427200000|2020-03-17 06:40:00|3168.8|3166|3168.5|3165.7|3171.7|3168.9|3164.5|3161.2|191
1584427500000|2020-03-17 06:45:00|3168|3165.2|3173.3|3170.5|3173.8|3171|3166.3|3163.5|171
1584427800000|2020-03-17 06:50:00|3173.1|3170.3|3180.1|3177.3|3181.6|3178.2|3171.8|3169|279
1584428100000|2020-03-17 06:55:00|3179.1|3176.3|3174.5|3171.7|3180.8|3178|3174.3|3171.5|213
1584428400000|2020-03-17 07:00:00|3174.7|3171.9|3183.4|3180.6|3185.2|3182.4|3171.3|3168.5|461
1584428700000|2020-03-17 07:05:00|3183.7|3180.9|3185.8|3183|3189|3186.2|3183.7|3180.9|234
1584429000000|2020-03-17 07:10:00|3185|3182.2|3190.2|3187.4|3191|3188.2|3184|3181.2|280
1584429300000|2020-03-17 07:15:00|3190|3187.2|3198.9|3196.1|3200|3197.1|3190|3187.2|248
1584429600000|2020-03-17 07:20:00|3199.1|3196.3|3202.4|3199.6|3206.9|3204.1|3196.4|3193.6|783
1584429900000|2020-03-17 07:25:00|3202.7|3199.9|3189.3|3186.5|3202.9|3200.1|3189.3|3186.1|284
1584430200000|2020-03-17 07:30:00|3188.5|3185.7|3197.9|3195.1|3199.6|3196.8|3185.5|3182.7|553
1584430500000|2020-03-17 07:35:00|3197.7|3194.9|3200.9|3198.1|3206.1|3203.3|3192.7|3189.9|334
1584430800000|2020-03-17 07:40:00|3200.7|3197.9|3194.2|3191.4|3201.8|3198.9|3194.2|3191.4|274
1584431100000|2020-03-17 07:45:00|3194.5|3191.7|3198|3195.2|3200.7|3197.9|3193.3|3190.5|355
1584431400000|2020-03-17 07:50:00|3198.3|3195.5|3206.5|3203.7|3206.5|3203.7|3198.3|3195.5|325
1584431700000|2020-03-17 07:55:00|3206.3|3203.5|3206.9|3204.1|3213.8|3211|3203.9|3201.1|715
1584432000000|2020-03-17 08:00:00|3206.6|3203.8|3206.1|3203.3|3215.5|3212.7|3201.9|3199.1|1014
1584432300000|2020-03-17 08:05:00|3205.8|3203|3186.8|3184|3209.7|3206.9|3184.6|3181.8|845
1584432600000|2020-03-17 08:10:00|3187.1|3184.3|3197.3|3194.5|3197.7|3194.9|3184.3|3181.5|931
1584432900000|2020-03-17 08:15:00|3195.7|3192.9|3183.6|3180.8|3205.1|3202.3|3182.9|3180.1|824
1584433200000|2020-03-17 08:20:00|3183.4|3180.6|3175.5|3172.7|3185.4|3182.6|3162.6|3159.8|2187
1584433500000|2020-03-17 08:25:00|3175|3172.2|3171.6|3168.8|3179.6|3176.8|3161.7|3158.9|3220
1584433800000|2020-03-17 08:30:00|3171.8|3169|3156.1|3153.3|3178.1|3172.2|3144.2|3141.4|2340
1584434100000|2020-03-17 08:35:00|3156.7|3153.9|3150|3147.2|3158.9|3156.1|3141.1|3138.3|1236
1584434400000|2020-03-17 08:40:00|3149.5|3146.7|3137.9|3135.1|3156.1|3152.1|3122.3|3119.5|2449
1584434700000|2020-03-17 08:45:00|3137.5|3134.7|3125.9|3123.1|3140.8|3138|3124.7|3121.9|680
1584435000000|2020-03-17 08:50:00|3125.7|3122.9|3115.6|3112.8|3125.7|3122.9|3106|3103.2|2259
1584435300000|2020-03-17 08:55:00|3115.9|3113.1|3094.6|3091.8|3115.9|3113.1|3084.8|3082|1499
1584435600000|2020-03-17 09:00:00|3093.7|3090.9|3121.1|3118.3|3123.3|3120.5|3088.6|3085.8|1218
1584435900000|2020-03-17 09:05:00|3121.5|3118.7|3103.9|3101.1|3123.7|3120.9|3101.4|3098.6|1124
1584436200000|2020-03-17 09:10:00|3104.1|3101.3|3116.2|3113.4|3116.5|3113.7|3097.2|3094.4|476
1584436500000|2020-03-17 09:15:00|3115.9|3113.1|3111.2|3108.4|3121.3|3118.1|3107|3104.2|599
1584436800000|2020-03-17 09:20:00|3110.9|3108.1|3109.2|3106.4|3116.4|3113.6|3098|3094|996
1584437100000|2020-03-17 09:25:00|3109|3106.2|3106|3103.2|3115.4|3112.6|3099.9|3097.1|1115
1584437400000|2020-03-17 09:30:00|3105.7|3102.9|3072.6|3069.8|3105.7|3102.9|3069.8|3067|2238
1584437700000|2020-03-17 09:35:00|3073.2|3070.4|3076.6|3073.8|3080.1|3077.3|3062.2|3059.4|1011
1584438000000|2020-03-17 09:40:00|3076.3|3073.5|3083|3080.2|3090.7|3087.9|3074.3|3071.5|696
1584438300000|2020-03-17 09:45:00|3083.3|3080.5|3090.6|3087.8|3099.2|3096.4|3074.6|3071.8|1229
1584438600000|2020-03-17 09:50:00|3091.8|3089|3084|3081.2|3096.5|3093.7|3071.1|3068.3|623
1584438900000|2020-03-17 09:55:00|3084.2|3081.4|3078.3|3075.5|3087.3|3084.5|3072.4|3069.6|588
1584439200000|2020-03-17 10:00:00|3078.9|3076.1|3099|3096.2|3100.5|3097.7|3064.8|3062|1135
1584439500000|2020-03-17 10:05:00|3099.8|3097|3099.7|3096.9|3106.9|3104.1|3094.6|3091.8|750
1584439800000|2020-03-17 10:10:00|3099.9|3097.1|3116.5|3113.7|3117.5|3114.7|3098.4|3095.6|984
1584440100000|2020-03-17 10:15:00|3116.3|3113.5|3106.4|3103.6|3117.4|3114.6|3100|3097.2|1095
1584440400000|2020-03-17 10:20:00|3105.9|3103.1|3113.3|3110.5|3120.4|3114.5|3100.7|3097.9|802
1584440700000|2020-03-17 10:25:00|3113.1|3110.3|3102.8|3100|3117.3|3114.5|3099.9|3097.1|707
1584441000000|2020-03-17 10:30:00|3103|3100.2|3096.8|3094|3104|3101.2|3093.8|3091|730
1584441300000|2020-03-17 10:35:00|3097|3094.2|3097.8|3095|3110.2|3107.4|3092.2|3089.4|875
1584441600000|2020-03-17 10:40:00|3097.2|3094.4|3095.1|3092.3|3103.1|3100.3|3087|3084.2|686
1584441900000|2020-03-17 10:45:00|3095.5|3092.7|3107.3|3104.5|3110.6|3107.8|3092.6|3089.8|793
1584442200000|2020-03-17 10:50:00|3107.1|3104.3|3121.4|3118.6|3122.6|3119.8|3099.6|3096.8|593
1584442500000|2020-03-17 10:55:00|3121.7|3118.9|3125.2|3122.4|3125.2|3122.4|3112.2|3109.4|1101
1584442800000|2020-03-17 11:00:00|3126.2|3123.4|3119.6|3116.8|3126.7|3123.9|3111.1|3108.3|683
1584443100000|2020-03-17 11:05:00|3120.1|3117.3|3141.2|3138.4|3147.1|3144.3|3114.6|3111.8|1538
1584443400000|2020-03-17 11:10:00|3141|3138.2|3135.6|3132.8|3147.3|3144.5|3125.6|3122.8|1245
1584443700000|2020-03-17 11:15:00|3136.1|3133.3|3143.9|3141.1|3143.9|3141.1|3130.9|3128.1|974
1584444000000|2020-03-17 11:20:00|3144.2|3141.4|3156.4|3153.6|3156.7|3153.9|3125.2|3122.4|2269
1584444300000|2020-03-17 11:25:00|3156.7|3153.9|3125.8|3123|3157.2|3154.4|3124.3|3121.5|991
1584444600000|2020-03-17 11:30:00|3126.3|3123.5|3115.7|3112.9|3131.1|3128.3|3113.9|3111.1|591
1584444900000|2020-03-17 11:35:00|3116|3113.2|3133|3130.2|3136.3|3133.5|3113.5|3110.7|728
1584445200000|2020-03-17 11:40:00|3133.2|3130.4|3120.7|3117.9|3138.5|3135.7|3119.1|3116.3|771
1584445500000|2020-03-17 11:45:00|3122.4|3119.6|3116.5|3113.7|3124|3121.2|3111.2|3108.4|1594
1584445800000|2020-03-17 11:50:00|3116.7|3113.9|3108.9|3106.1|3124.5|3121.7|3106.1|3103.3|557
1584446100000|2020-03-17 11:55:00|3108.7|3105.9|3090.9|3088.1|3108.9|3106.1|3087.7|3083.9|1299
1584446400000|2020-03-17 12:00:00|3091.1|3088.3|3078.1|3075.3|3095.1|3092.3|3077.4|3074.6|1875
1584446700000|2020-03-17 12:05:00|3078.4|3075.6|3078.3|3075.5|3087.5|3084.7|3064.9|3062|1170
1584447000000|2020-03-17 12:10:00|3078.6|3075.8|3093.6|3090.8|3094.8|3092|3077.6|3074.7|970
1584447300000|2020-03-17 12:15:00|3093.3|3090.5|3097.2|3094.4|3098.6|3095.8|3088.4|3085.6|1110
1584447600000|2020-03-17 12:20:00|3096.7|3093.9|3093.7|3090.9|3100.1|3097.3|3087.9|3085.1|675
1584447900000|2020-03-17 12:25:00|3094.2|3091.4|3084|3081.2|3095.4|3092.6|3080.8|3078|547
1584448200000|2020-03-17 12:30:00|3084.2|3081.4|3079.3|3076.5|3088.2|3085.4|3069|3066.2|765
1584448500000|2020-03-17 12:35:00|3079.1|3076.3|3079.3|3076.5|3087.3|3084.5|3075.1|3072.3|750
1584448800000|2020-03-17 12:40:00|3079.5|3076.7|3057.9|3055.1|3083.3|3080.5|3056.3|3053.5|1166
1584449100000|2020-03-17 12:45:00|3057.4|3054.6|3057.7|3054.9|3062.5|3059.7|3051.8|3049|1150
1584449400000|2020-03-17 12:50:00|3057.3|3054.5|3064.3|3061.5|3064.5|3061.7|3048|3045.2|1769
1584449700000|2020-03-17 12:55:00|3064.5|3061.7|3068.5|3065.7|3077.4|3074.6|3057.3|3054.5|1469
1584450000000|2020-03-17 13:00:00|3068.1|3065.3|3082.2|3079.4|3082.9|3080.1|3054.6|3051.8|2222
1584450300000|2020-03-17 13:05:00|3082.4|3079.6|3081.4|3078.6|3088.9|3086.1|3074|3071.2|1031
1584450600000|2020-03-17 13:10:00|3082.2|3079.4|3054.8|3052|3083.2|3080.4|3054.6|3051.8|1095
1584450900000|2020-03-17 13:15:00|3055.4|3052.6|3053.6|3050.8|3066.3|3063.5|3052|3049.2|1639
1584451200000|2020-03-17 13:20:00|3053.8|3051|3055.4|3052.6|3059.5|3056.7|3050.1|3047.3|1125
1584451500000|2020-03-17 13:25:00|3055|3052.2|3065.1|3062.3|3067|3064.2|3049.7|3046.9|876
1584451800000|2020-03-17 13:30:00|3065.3|3062.5|3056.2|3053.4|3074|3071.2|3048.8|3046|1688
1584452100000|2020-03-17 13:35:00|3055.9|3053.1|3045.4|3042.6|3057.7|3054.9|3036.4|3033.6|1975
1584452400000|2020-03-17 13:40:00|3045.6|3042.8|3036.9|3034.1|3055|3052.2|3035.9|3033.1|1615
1584452700000|2020-03-17 13:45:00|3036.6|3033.8|3057.5|3054.7|3067.7|3064.9|3036.6|3033.8|1955
1584453000000|2020-03-17 13:50:00|3058|3055.2|3038.7|3035.9|3059.7|3056.9|3038.5|3035.7|1032
1584453300000|2020-03-17 13:55:00|3039.4|3036.6|3037.1|3034.3|3053.4|3050.6|3034.4|3031.6|1473
1584453600000|2020-03-17 14:00:00|3037.4|3034.6|3043.8|3041|3047.4|3044.6|3029|3026.2|1686
1584453900000|2020-03-17 14:05:00|3044.9|3042.1|3066.9|3064.1|3077.3|3074.5|3043.5|3040.7|3206
1584454200000|2020-03-17 14:10:00|3066.6|3063.8|3078.1|3075.3|3081.6|3078.8|3063.9|3061.1|1664
1584454500000|2020-03-17 14:15:00|3077.8|3075|3056.1|3053.3|3078.9|3076.1|3054.9|3050.4|1835
1584454800000|2020-03-17 14:20:00|3056.4|3053.6|3055.8|3053|3067.4|3064.6|3052.3|3049.5|922
1584455100000|2020-03-17 14:25:00|3055.6|3052.8|3074.5|3071.7|3080.5|3077.7|3054.1|3051.3|995
1584455400000|2020-03-17 14:30:00|3074.7|3071.9|3077.1|3074.3|3092.9|3090.1|3074.7|3071.9|2495
1584455700000|2020-03-17 14:35:00|3076.6|3073.8|3070|3067.2|3089.3|3086.5|3069|3066.2|1703
1584456000000|2020-03-17 14:40:00|3070.2|3067.4|3075.6|3072.8|3077.2|3074.4|3051.7|3048.9|1448
1584456300000|2020-03-17 14:45:00|3076.2|3073.4|3079.3|3076.5|3085.8|3083|3062.8|3060|1941
1584456600000|2020-03-17 14:50:00|3079.6|3076.8|3066|3063.2|3083.3|3080.5|3060.2|3057.4|1023
1584456900000|2020-03-17 14:55:00|3065.8|3063|3068.2|3065.4|3075.8|3073|3058.8|3056|1382
1584457200000|2020-03-17 15:00:00|3068.4|3065.6|3091.5|3088.7|3098|3095.2|3060.7|3057.9|2148
1584457500000|2020-03-17 15:05:00|3090.7|3087.9|3094.9|3092.1|3097.7|3094.9|3082.3|3079.5|1220
1584457800000|2020-03-17 15:10:00|3094.7|3091.9|3123|3120.2|3128.5|3124.5|3094.7|3091.3|2781
1584458100000|2020-03-17 15:15:00|3123.3|3120.5|3119.3|3116.5|3124.5|3121.7|3108.1|3105.3|1619
1584458400000|2020-03-17 15:20:00|3120.3|3117.5|3098.4|3095.6|3124.1|3121.3|3090.5|3087.7|1703
1584458700000|2020-03-17 15:25:00|3098.6|3095.8|3103.8|3101|3115.8|3113|3095.7|3092.9|1546
1584459000000|2020-03-17 15:30:00|3104.3|3101.5|3086.4|3083.6|3115.3|3112.5|3080.2|3077.4|3270
1584459300000|2020-03-17 15:35:00|3085.9|3083.1|3072|3069.2|3085.9|3083.1|3067.1|3064.3|2342
1584459600000|2020-03-17 15:40:00|3072.3|3069.5|3093.2|3090.4|3102|3099.2|3072.3|3069.5|3342
1584459900000|2020-03-17 15:45:00|3093.5|3090.7|3097|3094.2|3104|3101.2|3088.8|3086|1046
1584460200000|2020-03-17 15:50:00|3096.6|3093.8|3113.3|3110.5|3114.5|3111.3|3093.6|3090.8|2097
1584460500000|2020-03-17 15:55:00|3114.1|3111.3|3111.7|3108.9|3116.9|3114.1|3094.4|3091.6|1107
1584460800000|2020-03-17 16:00:00|3111.4|3108.6|3128.8|3126|3137.5|3134.3|3101.7|3098.9|3025
1584461100000|2020-03-17 16:05:00|3129.1|3126.3|3128.2|3125.4|3137.8|3135|3108|3105.2|2821
1584461400000|2020-03-17 16:10:00|3128.7|3125.9|3146.8|3144|3148.3|3145.5|3120.6|3117.8|3398
1584461700000|2020-03-17 16:15:00|3146.5|3143.7|3129.3|3126.5|3148.3|3145.5|3118.8|3116|2882
1584462000000|2020-03-17 16:20:00|3129.9|3127.1|3102.1|3099.3|3139.3|3136.5|3100.8|3098|3728
1584462300000|2020-03-17 16:25:00|3102.3|3099.5|3059.3|3056.5|3104.1|3101.3|3052.6|3049.8|8653
1584462600000|2020-03-17 16:30:00|3058.8|3056|3073.3|3070.5|3076.3|3073.5|3051.3|3048.5|3529
1584462900000|2020-03-17 16:35:00|3073.5|3070.7|3069.3|3066.5|3075.4|3072.6|3065.1|3062.3|2035
1584463200000|2020-03-17 16:40:00|3069.5|3066.7|3075.7|3072.9|3077.1|3074.3|3067|3064.2|684
1584463500000|2020-03-17 16:45:00|3075.1|3072.3|3052.6|3049.8|3079.4|3076.6|3051.1|3048.3|1153
1584463800000|2020-03-17 16:50:00|3052.8|3050|3034.7|3031.9|3053.5|3050.7|3031|3028.2|2240
1584464100000|2020-03-17 16:55:00|3034.5|3031.7|3030.6|3027.8|3041.8|3039|3030.4|3027.6|961
1584464400000|2020-03-17 17:00:00|3030.8|3028|3038.6|3035.8|3048.6|3045.8|3024.4|3021.6|2365
1584464700000|2020-03-17 17:05:00|3038.3|3035.5|3030.8|3028|3048.3|3045.5|3030.1|3027.3|1428
1584465000000|2020-03-17 17:10:00|3031.4|3028.6|3012.2|3009.4|3031.4|3028.6|3011.5|3008.7|2634
1584465300000|2020-03-17 17:15:00|3012|3009.2|3027.4|3024.6|3029.9|3027.1|3011.5|3008.7|1609
1584465600000|2020-03-17 17:20:00|3028|3025.2|3042.7|3039.9|3043.7|3040.9|3025|3022.2|1247
1584465900000|2020-03-17 17:25:00|3042.5|3039.7|3052.7|3049.9|3066.7|3057.7|3038.2|3035.4|1553
1584466200000|2020-03-17 17:30:00|3052.4|3049.6|3053.4|3050.6|3056.4|3053.6|3037|3034.2|1244
1584466500000|2020-03-17 17:35:00|3053.2|3050.4|3035.5|3032.7|3053.2|3050.4|3031.3|3028.5|1549
1584466800000|2020-03-17 17:40:00|3036.1|3033.3|3013.6|3010.8|3037.3|3034.5|3009.7|3005.2|2036
1584467100000|2020-03-17 17:45:00|3013.4|3010.6|3010.2|3007.4|3023.4|3020.6|3008.7|3005.9|1744
1584467400000|2020-03-17 17:50:00|3009.9|3007.1|3014.2|3011.4|3025.1|3022.3|3009.7|3006.9|1543
1584467700000|2020-03-17 17:55:00|3014.7|3011.9|3003.8|3001|3023.1|3020.3|3002.3|2999.5|2092
1584468000000|2020-03-17 18:00:00|3003.3|3000.5|2992.1|2989.3|3007.4|3004.6|2988.9|2986.1|2279
1584468300000|2020-03-17 18:05:00|2991.8|2989|3012.9|3010.1|3018.5|3015.7|2991.1|2988.3|2352
1584468600000|2020-03-17 18:10:00|3013.5|3010.7|3010.8|3008|3021.5|3018.7|2996.1|2993.3|2846
1584468900000|2020-03-17 18:15:00|3011|3008.2|3010.2|3007.4|3021.6|3018.8|3003.8|3001|1733
1584469200000|2020-03-17 18:20:00|3010.5|3007.7|2989.6|2986.8|3015.2|3011.7|2987.8|2985|3214
1584469500000|2020-03-17 18:25:00|2989|2986.2|2967.7|2964.9|2993.2|2990.4|2963.1|2959.4|8821
1584469800000|2020-03-17 18:30:00|2968|2965.2|2973.1|2970.3|2985.3|2982.5|2964.1|2961.3|2648
1584470100000|2020-03-17 18:35:00|2972.9|2970.1|2965.6|2962.8|2973.4|2970.6|2961.8|2959|1210
1584470400000|2020-03-17 18:40:00|2965.1|2962.3|2965.5|2962.7|2971.9|2969.1|2962.7|2959.9|1071
1584470700000|2020-03-17 18:45:00|2965.8|2963|2960.4|2957.6|2967.2|2964.4|2958|2955.2|1257
1584471000000|2020-03-17 18:50:00|2960.7|2957.9|2955|2952.2|2963.4|2960.6|2953.5|2950.7|1165
1584471300000|2020-03-17 18:55:00|2955.2|2952.4|2959.5|2956.7|2965.2|2962.4|2953.5|2950.7|968
1584471600000|2020-03-17 19:00:00|2959.2|2956.4|2959|2956.2|2963.2|2960.4|2955.5|2952.7|642
1584471900000|2020-03-17 19:05:00|2958.5|2955.7|2961.6|2958.8|2967.5|2964.7|2957|2954.2|526
1584472200000|2020-03-17 19:10:00|2961.3|2958.5|2977.7|2974.9|2978.9|2976.1|2961.3|2958.5|668
1584472500000|2020-03-17 19:15:00|2977.9|2975.1|2982.2|2979.4|2984.7|2981.9|2972.8|2970|638
1584472800000|2020-03-17 19:20:00|2982.4|2979.6|2975.1|2972.3|2983.2|2980.4|2973.2|2970.4|579
1584473100000|2020-03-17 19:25:00|2975.3|2972.5|2956.1|2953.3|2977.4|2974.6|2955.7|2952.9|576
1584473400000|2020-03-17 19:30:00|2955.9|2953.1|2963|2960.2|2964.1|2961.3|2954.9|2952.1|487
1584473700000|2020-03-17 19:35:00|2962.7|2959.9|2968.5|2965.7|2974.5|2971.7|2962.7|2959.9|654
1584474000000|2020-03-17 19:40:00|2968.7|2965.9|2968.8|2966|2973.6|2970.8|2967.8|2965|251
1584474300000|2020-03-17 19:45:00|2968|2965.2|2965.8|2963|2969.9|2967.1|2957.3|2954.5|317
1584474600000|2020-03-17 19:50:00|2965.6|2962.8|2967.8|2965|2969.1|2966.3|2957.8|2955|215
1584474900000|2020-03-17 19:55:00|2968.1|2965.3|2960|2957.2|2970.5|2967.7|2959|2956.2|285
1584475200000|2020-03-17 20:00:00|2960.2|2957.4|2959.5|2956.7|2963|2960.2|2956.4|2953.6|341
1584475500000|2020-03-17 20:05:00|2959.3|2956.5|2951.9|2949.1|2963.3|2960.5|2951.6|2948.8|567
1584475800000|2020-03-17 20:10:00|2952.1|2949.3|2960.1|2957.3|2960.3|2957.5|2950.4|2947.6|224
1584476100000|2020-03-17 20:15:00|2960.3|2957.5|2960.1|2957.3|2967.3|2964.5|2958.9|2956.1|138
1584476400000|2020-03-17 20:20:00|2959.9|2957.1|2962.3|2959.5|2968.4|2965.6|2958.8|2956|89
1584476700000|2020-03-17 20:25:00|2962.6|2959.8|2962.1|2959.3|2967.9|2965.1|2962.1|2959.3|153
1584477000000|2020-03-17 20:30:00|2961.8|2959|2962.2|2958.2|2973.4|2967.4|2958.9|2954|205
1584477300000|2020-03-17 20:35:00|2961.8|2959|2962.5|2959.7|2965.1|2961|2958.9|2954.9|65
1584477600000|2020-03-17 20:40:00|2962.2|2959.4|2965.5|2961.5|2965.5|2962.3|2959.8|2957|45
1584477900000|2020-03-17 20:45:00|2963.1|2960.3|2959.2|2956.4|2964.3|2961.4|2957.2|2954.4|137
1584478200000|2020-03-17 20:50:00|2958.4|2955.6|2963.5|2960.7|2970.4|2965.3|2958.2|2952.6|92
1584478500000|2020-03-17 20:55:00|2964.1|2961.3|2965.3|2961.3|2971|2965.5|2961.5|2956.4|129
1584478800000|2020-03-17 21:00:00|2964.9|2962.1|2979.6|2976.8|2979.8|2977|2964.9|2962.1|121
1584479100000|2020-03-17 21:05:00|2978.9|2976.1|2975|2972.2|2989.5|2983.5|2974.8|2969.9|243
1584479400000|2020-03-17 21:10:00|2975.2|2972.4|2975.3|2972.5|2976.3|2973.5|2975.2|2972|8
1584479700000|2020-03-17 21:15:00|2976.4|2972.4|2974.6|2971.8|2976.4|2973|2973.8|2971|10
1584480000000|2020-03-17 21:20:00|2974.3|2971.5|2975.9|2973.1|2976.7|2973.3|2974.3|2971.5|8
1584480300000|2020-03-17 21:25:00|2976|2973.2|2981.3|2978.5|2981.3|2978.5|2974.5|2971.7|118
1584480600000|2020-03-17 21:30:00|2982.5|2972.5|2979.7|2976.9|2982.5|2976.9|2979.1|2972.3|3
1584480900000|2020-03-17 21:35:00|2980.5|2976.5|2980.3|2977.5|2985.2|2978.5|2979|2970.9|18
1584481200000|2020-03-17 21:40:00|2981.4|2977.4|2979.4|2976.6|2983.8|2978.5|2975.7|2971.2|40
1584481500000|2020-03-17 21:45:00|2980.6|2977.8|2984.2|2980.2|2986.8|2980.2|2980.6|2973.9|57
1584481800000|2020-03-17 21:50:00|2984.3|2980.3|2983.4|2979.4|2986.6|2980.3|2983.4|2976.6|0
1584482100000|2020-03-17 21:55:00|2983.5|2979.5|2985.8|2975.8|2985.9|2980.6|2978.6|2972.7|20
1584482400000|2020-03-17 22:00:00|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|0
1584489600000|2020-03-18 00:00:00|2948.8|2946|2983.2|2979.2|2986.7|2981.2|2947|2943.5|417
1584489900000|2020-03-18 00:05:00|2982.9|2978.9|2980.5|2976.5|2986.7|2981|2971.2|2968.4|348
1584490200000|2020-03-18 00:10:00|2980.6|2977.8|2995.2|2992.4|2997.3|2994.3|2980.1|2974.5|199
1584490500000|2020-03-18 00:15:00|2995.4|2992.6|2986.1|2983.3|2997.7|2994.9|2986.1|2982.5|244
1584490800000|2020-03-18 00:20:00|2986.4|2983.6|2982.5|2979.7|2999|2991.8|2976|2973.2|174
1584491100000|2020-03-18 00:25:00|2981.8|2979|2979.6|2976.8|2985.4|2981.4|2978.1|2972.4|193
1584491400000|2020-03-18 00:30:00|2979.8|2975.8|2977.7|2973.7|2993.9|2987.3|2977.1|2972.3|109
1584491700000|2020-03-18 00:35:00|2978.3|2974.3|2992.1|2989.3|2998.4|2992.7|2971.1|2967.3|140
1584492000000|2020-03-18 00:40:00|2991.8|2989|2983|2980.2|2993.4|2989|2982.4|2974.8|85
1584492300000|2020-03-18 00:45:00|2982.8|2978.8|2981|2977|2986.6|2980.7|2975.6|2968.3|64
1584492600000|2020-03-18 00:50:00|2983.8|2973.8|2991|2981|2996.5|2989.3|2973.2|2966.7|53
1584492900000|2020-03-18 00:55:00|2990.5|2980.5|2995.4|2991.4|2998.4|2991.6|2986.3|2979.1|49
1584493200000|2020-03-18 01:00:00|2995.3|2991.3|3000.4|2997.6|3006.8|3000.5|2990.8|2983.8|373
1584493500000|2020-03-18 01:05:00|3000.7|2997.9|2997.5|2994.7|3003.6|2999.3|2992.5|2984.8|248
1584493800000|2020-03-18 01:10:00|2997.2|2994.4|3003.2|3000.4|3006.1|3002.4|2996.9|2990.1|370
1584494100000|2020-03-18 01:15:00|3004.1|3001.3|2997.9|2993.9|3017.2|3012.3|2997.6|2991.1|465
1584494400000|2020-03-18 01:20:00|2997.6|2993.6|2986.4|2982.4|3003.5|2997.6|2986.4|2982.4|88
1584494700000|2020-03-18 01:25:00|2986.1|2982.1|2975.5|2971.5|2994.5|2991|2972.7|2966.4|173
1584495000000|2020-03-18 01:30:00|2975.8|2971.8|2994.9|2990.9|2998.2|2992.2|2971|2965.6|212
1584495300000|2020-03-18 01:35:00|2994.5|2991.7|2994.3|2991.5|3000.4|2993.4|2985.5|2979.8|202
1584495600000|2020-03-18 01:40:00|2995.1|2992.3|2993.9|2989.9|3006.4|3000.6|2988.8|2983.4|125
1584495900000|2020-03-18 01:45:00|2997.1|2987.1|2996|2993.2|3003.6|2998.9|2991.3|2986.1|179
1584496200000|2020-03-18 01:50:00|2995.7|2992.9|3000.4|2997.6|3007|3001.4|2994.3|2991|234
1584496500000|2020-03-18 01:55:00|2999.4|2996.6|2995.1|2991.1|3003.6|3000.8|2990.5|2986.5|322
1584496800000|2020-03-18 02:00:00|2993.7|2990.9|2999.5|2995.5|3002.3|2998.6|2992.5|2988.3|71
1584497100000|2020-03-18 02:05:00|3000.5|2996.5|3000.5|2996.5|3005.7|2999.3|2997.7|2991.3|130
1584497400000|2020-03-18 02:10:00|3000.7|2997.9|3000.7|2996.7|3005.2|2999.4|2998.4|2991.2|124
1584497700000|2020-03-18 02:15:00|3000.4|2996.4|3002.9|3000.1|3003.7|3000.9|2997.6|2991.2|137
1584498000000|2020-03-18 02:20:00|3002.6|2999.8|2998.6|2994.6|3005.8|3002.1|2998.2|2991.8|45
1584498300000|2020-03-18 02:25:00|2998.9|2994.9|3000.8|2998|3003.4|2998|2997.5|2992.8|21
1584498600000|2020-03-18 02:30:00|3001.3|2998.5|3005|3002.2|3009.4|3004.3|3001.3|2995.1|253
1584498900000|2020-03-18 02:35:00|3004.8|3002|3008.7|3005.9|3013.3|3007.9|3002.5|2999.3|166
1584499200000|2020-03-18 02:40:00|3010.2|3006.2|3014.1|3011.3|3014.5|3011.4|3010.1|3006.2|84
1584499500000|2020-03-18 02:45:00|3013.4|3010.6|3010.1|3007.3|3014.1|3011.3|3009.1|3003|75
1584499800000|2020-03-18 02:50:00|3010.4|3007.6|3013.9|3009.9|3013.9|3010.3|3006.7|3000.3|89
1584500100000|2020-03-18 02:55:00|3013.1|3010.3|3015.4|3012.6|3016.7|3012.9|3011.1|3006.7|90
1584500400000|2020-03-18 03:00:00|3014.8|3012|3010.7|3006.7|3014.8|3012|3008.2|3002.5|185
1584500700000|2020-03-18 03:05:00|3010|3007.2|3009.6|3005.6|3011|3008.2|3004.9|3001.3|368
1584501000000|2020-03-18 03:10:00|3009.5|3006.7|3010.8|3008|3014|3010.4|3009.5|3006.7|158
1584501300000|2020-03-18 03:15:00|3011.2|3007.2|3011.3|3008.5|3012.9|3010|3010.5|3006.6|23
1584501600000|2020-03-18 03:20:00|3011.8|3009|3002.8|3000|3011.8|3009|2997.8|2992.1|212
1584501900000|2020-03-18 03:25:00|3004.2|3000.2|3009.2|3005.2|3012.7|3006.6|3001.1|2995.7|80
1584502200000|2020-03-18 03:30:00|3008.8|3006|3013.5|3010.7|3015.1|3011.4|3007.8|3004.7|75
1584502500000|2020-03-18 03:35:00|3013.9|3009.9|3016.2|3013.4|3018.2|3015|3012.1|3006.1|29
1584502800000|2020-03-18 03:40:00|3015.9|3013.1|3013.3|3009.3|3017.3|3014|3012.5|3009.3|44
1584503100000|2020-03-18 03:45:00|3013.6|3009.6|3010.1|3006.1|3014.9|3012.1|3009.3|3006.1|68
1584503400000|2020-03-18 03:50:00|3010.5|3007.7|3013|3010.2|3014.1|3011.2|3010|3003.6|30
1584503700000|2020-03-18 03:55:00|3013.3|3010.5|3007.5|3004.7|3013.7|3010.5|3006.8|3003.2|54
1584504000000|2020-03-18 04:00:00|3007.8|3005|3008.8|3006|3010.2|3006.6|3006.8|3003.6|35
1584504300000|2020-03-18 04:05:00|3009.1|3006.3|3013.6|3010.8|3016.2|3013.4|3008.8|3005.9|125
1584504600000|2020-03-18 04:10:00|3013.9|3011.1|3020.2|3017.4|3021.2|3018.4|3013.7|3010.3|65
1584504900000|2020-03-18 04:15:00|3020|3017.2|3017.4|3014.6|3020|3017.2|3015.9|3013.1|64
1584505200000|2020-03-18 04:20:00|3018.2|3014.2|3020.6|3017.8|3022.8|3020|3017.4|3014.2|75
1584505500000|2020-03-18 04:25:00|3020.9|3018.1|3020.9|3018.1|3022|3018.8|3020.2|3017.4|29
1584505800000|2020-03-18 04:30:00|3020.7|3017.9|3020.9|3018.1|3022|3019.2|3016.3|3013.5|145
1584506100000|2020-03-18 04:35:00|3021.2|3018.4|3014.1|3011.3|3021.2|3018.4|3013.3|3010.5|35
1584506400000|2020-03-18 04:40:00|3014.9|3012.1|3008.1|3005.3|3016.5|3013.7|3007.1|3003.9|135
1584506700000|2020-03-18 04:45:00|3007.8|3005|3006.1|3003.3|3007.8|3005|2997.1|2993.2|149
1584507000000|2020-03-18 04:50:00|3006.3|3003.5|3009.1|3006.3|3012.1|3009.3|3003.1|2999.4|63
1584507300000|2020-03-18 04:55:00|3008.8|3006|3008.3|3005.5|3012.1|3009.3|3005.9|3002.6|91
1584507600000|2020-03-18 05:00:00|3007.8|3005|3009.6|3006.8|3010|3007.2|3003.8|3001|115
1584507900000|2020-03-18 05:05:00|3010.4|3006.4|3017.4|3013.4|3019.9|3014.2|3003.8|3001|393
1584508200000|2020-03-18 05:10:00|3017.1|3013.1|3009|3006.2|3019.6|3014.2|3008.6|3005.6|124
1584508500000|2020-03-18 05:15:00|3008.3|3005.5|2993.8|2989.8|3008.3|3005.5|2990.4|2986.3|207
1584508800000|2020-03-18 05:20:00|2993.5|2989.5|2995|2992.2|3000.5|2997.7|2987|2984.2|221
1584509100000|2020-03-18 05:25:00|2995.6|2992.8|2989.7|2986.9|2996.1|2993.1|2988|2984.9|82
1584509400000|2020-03-18 05:30:00|2989.9|2987.1|2986|2983.2|2991.9|2988.3|2983.8|2981|249
1584509700000|2020-03-18 05:35:00|2984.9|2982.1|2973.8|2969.8|2986.4|2983.4|2965.3|2962.2|398
1584510000000|2020-03-18 05:40:00|2972.7|2969.9|2967.7|2964.9|2976.6|2971.9|2965.3|2960.3|209
1584510300000|2020-03-18 05:45:00|2968|2965.2|2956.6|2953.8|2972.3|2965.9|2955.7|2952.1|278
1584510600000|2020-03-18 05:50:00|2956.8|2954|2953.5|2949.5|2958.1|2955|2950.6|2946.5|330
1584510900000|2020-03-18 05:55:00|2954.1|2950.1|2946|2943.2|2956.9|2952.2|2946|2938.9|256
1584511200000|2020-03-18 06:00:00|2945.5|2942.7|2952.3|2949.5|2963.4|2959.8|2944.2|2941.4|532
1584511500000|2020-03-18 06:05:00|2954|2951.2|2973.1|2970.3|2974.6|2971.8|2953.2|2949.6|604
1584511800000|2020-03-18 06:10:00|2970.8|2968|2955.7|2952.9|2970.8|2968|2955.7|2952.5|211
1584512100000|2020-03-18 06:15:00|2955.2|2952.4|2959.3|2956.5|2960.1|2957.3|2950.4|2945.3|442
1584512400000|2020-03-18 06:20:00|2959.5|2956.7|2951.3|2948.5|2963.5|2960.7|2951.3|2948.5|252
1584512700000|2020-03-18 06:25:00|2950.7|2947.9|2957.4|2954.6|2959.7|2956.9|2950.3|2947.1|217
1584513000000|2020-03-18 06:30:00|2956.9|2954.1|2948|2945.2|2960.5|2957.6|2947.1|2943.5|351
1584513300000|2020-03-18 06:35:00|2947.7|2944.9|2935.4|2932.6|2951.1|2948.3|2934.5|2931.7|551
1584513600000|2020-03-18 06:40:00|2935.2|2932.4|2934|2931.2|2936.4|2933.6|2933.5|2930.5|232
1584513900000|2020-03-18 06:45:00|2933.5|2930.7|2937.6|2933.6|2946.2|2943.4|2933.5|2930.7|732
1584514200000|2020-03-18 06:50:00|2937.9|2933.9|2938|2935.2|2941.9|2939|2934.3|2931.5|195
1584514500000|2020-03-18 06:55:00|2938.2|2935.4|2948.9|2944.9|2949.5|2946.7|2938.2|2935.4|194
1584514800000|2020-03-18 07:00:00|2948.5|2945.7|2937.4|2934.6|2948.5|2945.7|2936.9|2934.1|533
1584515100000|2020-03-18 07:05:00|2937.6|2934.8|2943.9|2941.1|2945.4|2942.6|2934.4|2931.6|404
1584515400000|2020-03-18 07:10:00|2944.1|2941.3|2949.5|2946.7|2950.7|2947.9|2941.4|2938.6|298
1584515700000|2020-03-18 07:15:00|2950.3|2946.3|2945.2|2942.4|2950.3|2946.7|2942.9|2940.1|134
1584516000000|2020-03-18 07:20:00|2944.9|2942.1|2937.9|2935.1|2947.1|2942.1|2934|2931.2|496
1584516300000|2020-03-18 07:25:00|2938.2|2935.4|2936.9|2934.1|2938.4|2935.6|2934|2931|224
1584516600000|2020-03-18 07:30:00|2936.4|2933.6|2945|2942.2|2946.7|2943.9|2935.9|2933.1|253
1584516900000|2020-03-18 07:35:00|2946.5|2943.7|2944.5|2941.7|2949.4|2946.6|2944.5|2941.7|189
1584517200000|2020-03-18 07:40:00|2946|2943.2|2934.3|2931.5|2949.1|2946.3|2934.3|2931.5|253
1584517500000|2020-03-18 07:45:00|2934.1|2931.3|2936.5|2933.7|2937.9|2935.1|2934.1|2931.3|656
1584517800000|2020-03-18 07:50:00|2936|2933.2|2934.9|2932.1|2938.1|2935.3|2934.5|2931.7|575
1584518100000|2020-03-18 07:55:00|2935.1|2932.3|2942.2|2939.4|2943.2|2940.4|2933.9|2931.1|499
1584518400000|2020-03-18 08:00:00|2943|2939|2941.2|2938.4|2945.9|2943.1|2939.2|2936.4|419
1584518700000|2020-03-18 08:05:00|2941.4|2938.6|2926.9|2924.1|2947.6|2944.8|2924.2|2921.4|1003
1584519000000|2020-03-18 08:10:00|2926.6|2923.8|2919.9|2917.1|2927.9|2925.1|2908.9|2906.1|1313
1584519300000|2020-03-18 08:15:00|2919.7|2916.9|2939.9|2937.1|2945.8|2943|2918.4|2915|1464
1584519600000|2020-03-18 08:20:00|2940.5|2937.7|2933.3|2930.5|2947.5|2942.4|2929.4|2926.6|817
1584519900000|2020-03-18 08:25:00|2934.1|2931.3|2942.5|2939.7|2946.2|2943.4|2917.4|2914.6|3743
1584520200000|2020-03-18 08:30:00|2941.5|2938.7|2931.8|2929|2945.5|2942.7|2927.5|2924.7|2090
1584520500000|2020-03-18 08:35:00|2931.1|2928.3|2926.8|2924|2933.6|2930.8|2919.5|2916.7|700
1584520800000|2020-03-18 08:40:00|2927.3|2924.5|2938.2|2935.4|2939.6|2936|2925.3|2922.5|710
1584521100000|2020-03-18 08:45:00|2938|2935.2|2936.2|2933.4|2939.7|2936.9|2929.3|2925.9|598
1584521400000|2020-03-18 08:50:00|2936|2933.2|2937|2934.2|2937.1|2934.3|2929.6|2926.8|483
1584521700000|2020-03-18 08:55:00|2936.8|2934|2938.9|2936.1|2941.4|2938.6|2932.4|2929.6|835
1584522000000|2020-03-18 09:00:00|2939.2|2936.4|2939|2936.2|2960.4|2957.6|2938.4|2935.1|1690
1584522300000|2020-03-18 09:05:00|2938.7|2935.9|2918.7|2915.9|2939.4|2936.6|2918.5|2915.7|1308
1584522600000|2020-03-18 09:10:00|2918.5|2915.7|2922.3|2919.5|2924.8|2922|2917.8|2915|788
1584522900000|2020-03-18 09:15:00|2922.5|2919.7|2911.7|2908.9|2925.9|2922.8|2911|2908.2|963
1584523200000|2020-03-18 09:20:00|2912.7|2909.9|2912.8|2910|2916.3|2913.5|2908.7|2905.9|505
1584523500000|2020-03-18 09:25:00|2912.9|2910.1|2900.8|2898|2914.1|2911.3|2898.2|2895.4|1346
1584523800000|2020-03-18 09:30:00|2899.3|2896.5|2897.9|2895.1|2902.1|2899.3|2893.2|2890.4|1034
1584524100000|2020-03-18 09:35:00|2897.7|2894.9|2889.5|2886.7|2902.9|2900.1|2889.1|2886.3|762
1584524400000|2020-03-18 09:40:00|2889.3|2886.5|2892.8|2890|2897.8|2895|2887.5|2884.7|787
1584524700000|2020-03-18 09:45:00|2892.2|2889.4|2879.8|2877|2892.2|2889.4|2875.6|2872.8|1041
1584525000000|2020-03-18 09:50:00|2879.6|2876.8|2862.9|2860.1|2879.6|2876.8|2861.4|2858.6|874
1584525300000|2020-03-18 09:55:00|2863.4|2860.6|2868.4|2865.6|2875.1|2872.3|2857.9|2855.1|1523
1584525600000|2020-03-18 10:00:00|2868.6|2865.8|2884.3|2881.5|2887.8|2885|2868.6|2865.8|1430
1584525900000|2020-03-18 10:05:00|2884.7|2881.9|2888.4|2885.6|2893.9|2891.1|2882.9|2880.1|1616
1584526200000|2020-03-18 10:10:00|2888.8|2886|2887.5|2884.7|2895.7|2892.9|2885.5|2882.7|610
1584526500000|2020-03-18 10:15:00|2887.7|2884.9|2883.4|2880.6|2890|2887.2|2878|2875.2|1245
1584526800000|2020-03-18 10:20:00|2883.7|2880.9|2889.7|2886.9|2892.4|2889.6|2883.7|2880.9|549
1584527100000|2020-03-18 10:25:00|2889.9|2887.1|2875.7|2872.9|2892.4|2889.6|2872.7|2869.9|935
1584527400000|2020-03-18 10:30:00|2875.5|2872.7|2872.9|2870.1|2880.7|2877.9|2867.7|2864.9|926
1584527700000|2020-03-18 10:35:00|2873.2|2870.4|2881.2|2878.4|2888|2885.2|2873.2|2870.4|828
1584528000000|2020-03-18 10:40:00|2881.4|2878.6|2888.6|2885.8|2890.3|2887.5|2878.6|2875.8|846
1584528300000|2020-03-18 10:45:00|2888.2|2885.4|2883|2880.2|2915.6|2912.8|2873.4|2870.6|3867
1584528600000|2020-03-18 10:50:00|2883.4|2880.6|2874.7|2871.9|2886.2|2883.4|2866.7|2863.9|891
1584528900000|2020-03-18 10:55:00|2875|2872.2|2874|2871.2|2877.1|2873.8|2867.6|2864.8|506
1584529200000|2020-03-18 11:00:00|2874.3|2871.5|2870.1|2867.3|2880.7|2877.9|2865.6|2862.8|940
1584529500000|2020-03-18 11:05:00|2869.7|2866.9|2879.7|2876.9|2883.2|2880.4|2869.1|2866.3|1033
1584529800000|2020-03-18 11:10:00|2878.9|2876.1|2875.4|2872.6|2885.9|2883.1|2868.2|2865.4|691
1584530100000|2020-03-18 11:15:00|2875.1|2872.3|2879.8|2877|2881|2878.2|2867.1|2864.3|945
1584530400000|2020-03-18 11:20:00|2880|2877.2|2884.5|2881.7|2889.2|2886.4|2874.6|2871.8|534
1584530700000|2020-03-18 11:25:00|2883.8|2881|2882.2|2879.4|2883.8|2881|2876|2873.2|650
1584531000000|2020-03-18 11:30:00|2883|2880.2|2881.5|2878.7|2884.2|2881.4|2874.8|2872|944
1584531300000|2020-03-18 11:35:00|2882.1|2879.3|2864.5|2861.7|2883.5|2880.7|2863.2|2860.4|1193
1584531600000|2020-03-18 11:40:00|2864.7|2861.9|2872.2|2869.4|2872.2|2869.4|2862.9|2860.1|553
1584531900000|2020-03-18 11:45:00|2872.5|2869.7|2884.5|2881.7|2885.5|2882.7|2869.6|2866.8|944
1584532200000|2020-03-18 11:50:00|2885|2882.2|2882|2879.2|2894|2891.2|2881.4|2878.6|2213
1584532500000|2020-03-18 11:55:00|2881.4|2878.6|2882|2879.2|2898.6|2895.8|2873.8|2871|2892
1584532800000|2020-03-18 12:00:00|2881.8|2879|2868.2|2865.4|2889.3|2886.5|2864.3|2861.5|2667
1584533100000|2020-03-18 12:05:00|2868.4|2865.6|2850.3|2847.5|2868.7|2865.9|2843.8|2841|2576
1584533400000|2020-03-18 12:10:00|2850.1|2847.3|2846|2843.2|2852.2|2849.4|2844|2841.2|1526
1584533700000|2020-03-18 12:15:00|2845.8|2843|2849.9|2847.1|2860.5|2857.7|2845.2|2842.4|1992
1584534000000|2020-03-18 12:20:00|2850.1|2847.3|2851.1|2848.3|2853.1|2850.3|2844|2841.2|1294
1584534300000|2020-03-18 12:25:00|2851.2|2848.4|2866.2|2863.4|2866.2|2863.4|2848.8|2846|1033
1584534600000|2020-03-18 12:30:00|2865.8|2863|2858.4|2855.6|2865.8|2863|2851.9|2849.1|1256
1584534900000|2020-03-18 12:35:00|2858.2|2855.4|2853.6|2850.8|2860|2857.2|2851.5|2848.7|1111
1584535200000|2020-03-18 12:40:00|2853|2850.2|2856.8|2854|2857.5|2854.7|2851.8|2849|488
1584535500000|2020-03-18 12:45:00|2856.6|2853.8|2864.2|2861.4|2865.5|2862.7|2856.1|2853.3|1167
1584535800000|2020-03-18 12:50:00|2863.5|2860.7|2858.4|2855.6|2866.9|2864.1|2857.7|2854.9|989
1584536100000|2020-03-18 12:55:00|2858.7|2855.9|2845.9|2843.1|2860.7|2857.9|2843.9|2841.1|1732
1584536400000|2020-03-18 13:00:00|2846.3|2843.5|2841|2838.2|2847.4|2844.6|2834.4|2831.6|3356
1584536700000|2020-03-18 13:05:00|2840.7|2837.9|2821.5|2818.7|2842|2839.2|2819.1|2816.3|3933
1584537000000|2020-03-18 13:10:00|2821.7|2818.9|2818.3|2815.5|2827.2|2824.4|2817.5|2814.7|1851
1584537300000|2020-03-18 13:15:00|2818|2815.2|2798.6|2795.8|2821.5|2818.7|2797.9|2795.1|2488
1584537600000|2020-03-18 13:20:00|2799.1|2796.3|2784.7|2781.9|2802.7|2799.9|2782.3|2779|2660
1584537900000|2020-03-18 13:25:00|2784.4|2781.6|2791.2|2788.4|2792.1|2789.3|2777.7|2774.9|1822
1584538200000|2020-03-18 13:30:00|2791|2788.2|2812.6|2809.8|2826.2|2823.4|2789|2786.2|2922
1584538500000|2020-03-18 13:35:00|2813.1|2810.3|2824.3|2821.5|2830|2827.2|2793.4|2790.6|2133
1584538800000|2020-03-18 13:40:00|2824|2821.2|2793.9|2791.1|2829.2|2826.4|2791.6|2788.8|2854
1584539100000|2020-03-18 13:45:00|2793.4|2790.6|2792.8|2790|2799.6|2796.8|2781|2778.2|2293
1584539400000|2020-03-18 13:50:00|2792.5|2789.7|2805.3|2802.5|2808.3|2805.5|2785.8|2783|1334
1584539700000|2020-03-18 13:55:00|2805.8|2803|2801.5|2798.7|2810.1|2807.3|2796.8|2794|1158
1584540000000|2020-03-18 14:00:00|2801.2|2798.4|2799.6|2796.8|2814.9|2812.1|2788.7|2785.9|3029
1584540300000|2020-03-18 14:05:00|2799.1|2796.3|2818.6|2815.8|2821.9|2819.1|2794.7|2791.9|3843
1584540600000|2020-03-18 14:10:00|2818.1|2815.3|2805.4|2802.6|2826.4|2823.6|2802.2|2799.4|3056
1584540900000|2020-03-18 14:15:00|2805.2|2802.4|2826.7|2823.9|2826.9|2824.1|2805.2|2802.4|2020
1584541200000|2020-03-18 14:20:00|2826.4|2823.6|2800.4|2797.6|2827.6|2824.8|2796|2793.2|1632
1584541500000|2020-03-18 14:25:00|2800.2|2797.4|2792|2789.2|2804|2801.2|2791.7|2788|1516
1584541800000|2020-03-18 14:30:00|2791.4|2788.6|2786.8|2784|2814.2|2811.4|2785.8|2782.2|2488
1584542100000|2020-03-18 14:35:00|2787|2784.2|2778.1|2775.3|2789.5|2786.7|2772|2769.2|2414
1584542400000|2020-03-18 14:40:00|2777.9|2775.1|2773.9|2771.1|2789.2|2786.4|2764.9|2762.1|3392
1584542700000|2020-03-18 14:45:00|2773.3|2770.5|2772.3|2769.5|2774.9|2772.1|2762.6|2759.8|2311
1584543000000|2020-03-18 14:50:00|2772.1|2769.3|2760.5|2757.7|2772.1|2769.3|2757.8|2755|2682
1584543300000|2020-03-18 14:55:00|2759.7|2756.9|2755.5|2752.7|2777.4|2774.6|2754.4|2751.6|2297
1584543600000|2020-03-18 15:00:00|2755.2|2752.4|2736.5|2733.7|2765.7|2762.9|2732.5|2729.7|3055
1584543900000|2020-03-18 15:05:00|2736.2|2733.4|2716.7|2713.9|2737.8|2735|2716.7|2713.9|2575
1584544200000|2020-03-18 15:10:00|2717|2714.2|2716.6|2713.8|2728.1|2725.3|2713.6|2710.8|4002
1584544500000|2020-03-18 15:15:00|2717|2714.2|2721.3|2718.5|2728.7|2725.9|2714.7|2709.5|2895
1584544800000|2020-03-18 15:20:00|2721.5|2718.7|2714.1|2711.3|2731.5|2728.7|2714.1|2711.3|2812
1584545100000|2020-03-18 15:25:00|2714.3|2711.5|2716.4|2713.6|2720.5|2717.7|2713.8|2711|2715
1584545400000|2020-03-18 15:30:00|2716.6|2713.8|2720.2|2717.4|2730.8|2728|2712.6|2709.8|2922
1584545700000|2020-03-18 15:35:00|2719.9|2717.1|2728.2|2725.4|2733.2|2730.4|2715.7|2712.9|1437
1584546000000|2020-03-18 15:40:00|2728|2725.2|2736.5|2733.7|2738.2|2735.4|2724.6|2721.8|1912
1584546300000|2020-03-18 15:45:00|2736.2|2733.4|2739.4|2736.6|2739.9|2737.1|2723.5|2720.7|2310
1584546600000|2020-03-18 15:50:00|2740.9|2738.1|2732.4|2729.6|2751.2|2748.4|2729.5|2726.7|1866
1584546900000|2020-03-18 15:55:00|2732|2729.2|2738.3|2735.5|2740.3|2737.5|2731.4|2728.6|1879
1584547200000|2020-03-18 16:00:00|2738.9|2736.1|2694.7|2691.9|2738.9|2736.1|2693|2690.2|5070
1584547500000|2020-03-18 16:05:00|2694.8|2692|2717.8|2715|2727.2|2724.4|2693.1|2690.3|3356
1584547800000|2020-03-18 16:10:00|2717.4|2714.6|2699.9|2697.1|2725.3|2722.5|2699.1|2696.3|2607
1584548100000|2020-03-18 16:15:00|2700.1|2697.3|2664.5|2661.7|2711.9|2709.1|2661.2|2658.4|6510
1584548400000|2020-03-18 16:20:00|2664.7|2661.9|2657.7|2654.9|2674.5|2671.7|2653|2650.2|5157
1584548700000|2020-03-18 16:25:00|2657.4|2654.6|2663.8|2661|2675.2|2672.4|2646.5|2643.7|8825
1584549000000|2020-03-18 16:30:00|2663.3|2660.5|2694|2691.2|2695.5|2692.7|2653.9|2651.1|4241
1584549300000|2020-03-18 16:35:00|2693.7|2690.9|2676.4|2673.6|2696.6|2693.8|2670.3|2667.5|1805
1584549600000|2020-03-18 16:40:00|2676.2|2673.4|2675.5|2672.7|2676.9|2674.1|2661|2658.2|1392
1584549900000|2020-03-18 16:45:00|2674.7|2671.9|2681.2|2678.4|2693.3|2690.5|2660.2|2657.4|1539
1584550200000|2020-03-18 16:50:00|2681|2678.2|2681.7|2678.9|2689.5|2686.7|2676.4|2673.6|1361
1584550500000|2020-03-18 16:55:00|2682.2|2679.4|2660.1|2657.3|2687|2684.2|2659.2|2656.3|1367
1584550800000|2020-03-18 17:00:00|2660.3|2657.5|2664.7|2661.9|2672.4|2669.6|2651.4|2648.6|1697
1584551100000|2020-03-18 17:05:00|2664.1|2661.3|2648.5|2645.7|2664.1|2661.3|2647.8|2645|1475
1584551400000|2020-03-18 17:10:00|2648.3|2645.5|2650.9|2648.1|2676.3|2673.5|2647.8|2645|1575
1584551700000|2020-03-18 17:15:00|2651.1|2648.3|2643.8|2641|2655|2652.2|2643.6|2640.8|1179
1584552000000|2020-03-18 17:20:00|2644|2641.2|2634.1|2631.3|2649|2646.2|2634.1|2631.3|1290
1584552300000|2020-03-18 17:25:00|2634.9|2632.1|2626.1|2623.3|2639.1|2636.3|2623.6|2620.8|2313
1584552600000|2020-03-18 17:30:00|2626.3|2623.5|2606.7|2603.9|2627.3|2624.5|2604.4|2601.6|4703
1584552900000|2020-03-18 17:35:00|2607.4|2604.6|2602.2|2599.4|2612.7|2609.9|2586.3|2583.5|3447
1584553200000|2020-03-18 17:40:00|2601.9|2599.1|2607.3|2604.5|2634.3|2631.5|2598.6|2595.8|4261
1584553500000|2020-03-18 17:45:00|2608|2605.2|2638.7|2635.9|2647.6|2644.8|2605.3|2602.5|3776
1584553800000|2020-03-18 17:50:00|2639.1|2636.3|2618.6|2615.8|2665.6|2662.8|2618.4|2615.6|2852
1584554100000|2020-03-18 17:55:00|2619.1|2616.3|2623|2620.2|2625.3|2622.5|2598.7|2595.9|2035
1584554400000|2020-03-18 18:00:00|2622.8|2620|2605.2|2602.4|2627.4|2622.2|2600.7|2597.9|3259
1584554700000|2020-03-18 18:05:00|2604.7|2601.9|2603.5|2600.7|2630.6|2627.8|2600.1|2597.3|4691
1584555000000|2020-03-18 18:10:00|2602.8|2600|2607.5|2604.7|2614.6|2611.8|2595.5|2592.7|5290
1584555300000|2020-03-18 18:15:00|2608.1|2605.3|2596.6|2593.8|2616.4|2613.6|2590.8|2587.9|3889
1584555600000|2020-03-18 18:20:00|2596.4|2593.6|2575|2572.2|2602.6|2599.8|2571.4|2568.6|5172
1584555900000|2020-03-18 18:25:00|2574.7|2571.9|2613.5|2610.7|2619.8|2617|2567.1|2564.3|11015
1584556200000|2020-03-18 18:30:00|2613.8|2611|2653.2|2650.4|2656|2653.2|2596.4|2593.6|5165
1584556500000|2020-03-18 18:35:00|2652.5|2649.7|2668.2|2665.4|2670|2667.2|2645.4|2642.6|3054
1584556800000|2020-03-18 18:40:00|2668.5|2665.7|2658.2|2655.4|2675.1|2672.3|2648.2|2645.4|1282
1584557100000|2020-03-18 18:45:00|2658.4|2655.6|2667.4|2664.6|2673.3|2670.3|2656.6|2653.8|2522
1584557400000|2020-03-18 18:50:00|2667.6|2664.8|2707|2704.2|2707.1|2704.3|2666.9|2664.1|3141
1584557700000|2020-03-18 18:55:00|2707.3|2704.5|2688.3|2685.5|2735.4|2732.6|2686.6|2683.8|2031
1584558000000|2020-03-18 19:00:00|2689|2686.2|2671.5|2668.7|2705.4|2702.6|2671.5|2668.7|1294
1584558300000|2020-03-18 19:05:00|2671.3|2668.5|2704.2|2701.4|2717.9|2715.1|2670.7|2667.9|1395
1584558600000|2020-03-18 19:10:00|2704.8|2702|2713.3|2710.5|2733.8|2731|2704.8|2702|1681
1584558900000|2020-03-18 19:15:00|2714.3|2711.5|2714.3|2711.5|2730.7|2727.9|2696.4|2693.6|1276
1584559200000|2020-03-18 19:20:00|2714.6|2711.8|2715.5|2712.7|2726.8|2724|2707.7|2704.9|1562
1584559500000|2020-03-18 19:25:00|2716.1|2713.3|2706.8|2704|2731.1|2728.3|2699.2|2696.4|1525
1584559800000|2020-03-18 19:30:00|2707.1|2704.3|2702.2|2699.4|2712.8|2710|2694.1|2691.3|1422
1584560100000|2020-03-18 19:35:00|2702.5|2699.7|2677.2|2674.4|2702.5|2699.7|2670.6|2667.8|678
1584560400000|2020-03-18 19:40:00|2676.8|2674|2701.2|2698.4|2711.6|2708.8|2670.5|2667.7|796
1584560700000|2020-03-18 19:45:00|2700.6|2697.8|2716.7|2713.9|2720.2|2717.4|2697.2|2694.4|471
1584561000000|2020-03-18 19:50:00|2716.6|2713.8|2707.2|2704.4|2719.1|2716.3|2705.2|2702.4|663
1584561300000|2020-03-18 19:55:00|2707.6|2703.6|2710.1|2707.3|2718.3|2714.9|2699.9|2696.3|561
1584561600000|2020-03-18 20:00:00|2710.4|2707.6|2734|2731.2|2734.5|2731.7|2702.9|2700.1|814
1584561900000|2020-03-18 20:05:00|2734.3|2731.5|2721.5|2718.7|2734.9|2732.1|2720.2|2717.4|619
1584562200000|2020-03-18 20:10:00|2721.7|2718.9|2726.4|2723.6|2734.9|2732.1|2718.9|2716.1|497
1584562500000|2020-03-18 20:15:00|2726.1|2723.3|2732.5|2729.7|2735|2732.2|2725.8|2722.9|361
1584562800000|2020-03-18 20:20:00|2732.1|2729.3|2732.3|2729.5|2735|2732.2|2727.1|2724.3|316
1584563100000|2020-03-18 20:25:00|2732.5|2729.7|2731.3|2728.5|2735|2732.2|2730|2726.9|336
1584563400000|2020-03-18 20:30:00|2731.5|2728.7|2732.5|2729.7|2735|2732.2|2728.9|2726.1|508
1584563700000|2020-03-18 20:35:00|2733|2730.2|2734.5|2731.7|2735|2732.2|2727.5|2724.7|300
1584564000000|2020-03-18 20:40:00|2734.9|2732.1|2733.6|2730.8|2735.1|2732.3|2733|2730.2|268
1584564300000|2020-03-18 20:45:00|2733.4|2730.6|2743.5|2740.7|2743.5|2740.7|2731.9|2729.1|274
1584564600000|2020-03-18 20:50:00|2743|2740.2|2739.3|2736.5|2743.5|2740.7|2735.1|2732.3|118
1584564900000|2020-03-18 20:55:00|2742.9|2732.9|2759.2|2756.4|2760.5|2757.1|2740.1|2732.9|459
1584565200000|2020-03-18 21:00:00|2758.9|2756.1|2776.9|2774.1|2780.9|2777.7|2756.6|2753.8|269
1584565500000|2020-03-18 21:05:00|2774.4|2771.6|2765.4|2755.4|2776.3|2771.6|2762.1|2755.1|31
1584565800000|2020-03-18 21:10:00|2766|2756|2769.9|2759.9|2772.4|2765|2766|2756|5
1584566100000|2020-03-18 21:15:00|2770.3|2760.3|2767.5|2757.5|2771.6|2761.6|2767.5|2757.5|14
1584566400000|2020-03-18 21:20:00|2767.2|2757.2|2761|2751|2767.5|2757.5|2760.5|2750.5|3
1584566700000|2020-03-18 21:25:00|2757.1|2747.1|2753.8|2743.8|2757.1|2747.1|2753.8|2743.8|13
1584567000000|2020-03-18 21:30:00|2752.7|2742.7|2751.5|2741.5|2754|2744.4|2748.4|2741.1|22
1584567300000|2020-03-18 21:35:00|2751.8|2741.8|2755.4|2745.4|2755.9|2750.6|2751.8|2741.8|27
1584567600000|2020-03-18 21:40:00|2755.6|2745.6|2756.9|2746.9|2756.9|2749.7|2753.7|2745.2|28
1584567900000|2020-03-18 21:45:00|2753.8|2749.8|2758.8|2748.8|2759.4|2754.2|2753.1|2745.6|5
1584568200000|2020-03-18 21:50:00|2758|2755.2|2762.7|2752.7|2766.5|2756.5|2758|2749.1|22
1584568500000|2020-03-18 21:55:00|2765.2|2761.2|2765.2|2755.2|2770|2761.9|2760.7|2750.7|36
1584576000000|2020-03-19 00:00:00|2787.5|2784.7|2815.2|2812.4|2821.5|2816.1|2768.4|2762.3|892
1584576300000|2020-03-19 00:05:00|2814.9|2812.1|2812.6|2809.8|2821.9|2819|2796.9|2791.9|489
1584576600000|2020-03-19 00:10:00|2812|2809.2|2810.4|2806.4|2817.2|2812.3|2807.2|2802.1|227
1584576900000|2020-03-19 00:15:00|2810.1|2806.1|2809|2806.2|2818.2|2812.6|2806.6|2802.4|178
1584577200000|2020-03-19 00:20:00|2808.4|2805.6|2808.1|2804.1|2815.2|2811.9|2799|2796.2|246
1584577500000|2020-03-19 00:25:00|2809.2|2805.2|2810.5|2807.7|2810.5|2807.7|2805.3|2799.9|115
1584577800000|2020-03-19 00:30:00|2810.3|2807.5|2814.8|2810.8|2818|2813.5|2804.7|2801.9|309
1584578100000|2020-03-19 00:35:00|2814.1|2811.3|2811.8|2809|2818.4|2813|2806.1|2802|256
1584578400000|2020-03-19 00:40:00|2812.9|2808.9|2800.9|2796.9|2813.2|2809.5|2797.2|2790.6|233
1584578700000|2020-03-19 00:45:00|2801.3|2797.3|2786.2|2782.2|2811.4|2805.7|2776.9|2769.7|428
1584579000000|2020-03-19 00:50:00|2785.9|2781.9|2741.6|2738.8|2789.4|2783|2739.4|2734.2|586
1584579300000|2020-03-19 00:55:00|2742.2|2739.4|2742|2738|2751.8|2745.3|2720.1|2714.4|403
1584579600000|2020-03-19 01:00:00|2741.2|2738.4|2739.6|2729.6|2752.1|2747.7|2721.3|2715.8|608
1584579900000|2020-03-19 01:05:00|2740.1|2730.1|2722.7|2718.7|2743.7|2736|2716.5|2709.4|1056
1584580200000|2020-03-19 01:10:00|2722.5|2718.5|2736.7|2726.7|2748|2740.9|2720.8|2714|678
1584580500000|2020-03-19 01:15:00|2736.9|2726.9|2729.1|2725.1|2741.2|2734.3|2722|2717|488
1584580800000|2020-03-19 01:20:00|2728.5|2724.5|2746.4|2742.4|2759.7|2751.3|2727.1|2721|363
1584581100000|2020-03-19 01:25:00|2745.2|2741.2|2779.8|2775.8|2780.8|2776.5|2737.4|2731.3|655
1584581400000|2020-03-19 01:30:00|2779.3|2776.5|2758.4|2755.6|2789.2|2783.2|2748.4|2741.6|469
1584581700000|2020-03-19 01:35:00|2758.8|2754.8|2782|2772|2782|2776|2757.5|2751.3|514
1584582000000|2020-03-19 01:40:00|2781.4|2771.4|2760.6|2756.6|2781.4|2773.7|2760.2|2755.4|114
1584582300000|2020-03-19 01:45:00|2759.8|2757|2770.4|2767.6|2774.5|2769.2|2754.2|2747.2|700
1584582600000|2020-03-19 01:50:00|2769.8|2767|2784.3|2780.3|2789.2|2782.2|2769.6|2765.6|443
1584582900000|2020-03-19 01:55:00|2784|2780|2774.9|2772.1|2791.6|2785.5|2774.9|2772.1|135
1584583200000|2020-03-19 02:00:00|2775.4|2771.4|2758.1|2754.1|2775.6|2772.2|2758.1|2754.1|230
1584583500000|2020-03-19 02:05:00|2758.2|2755.4|2753.7|2749.7|2759.4|2755.9|2750|2744.9|520
1584583800000|2020-03-19 02:10:00|2753.4|2749.4|2696.8|2692.8|2754.1|2751.2|2692.4|2687.6|928
1584584100000|2020-03-19 02:15:00|2697.2|2693.2|2702.7|2698.7|2721.6|2714.4|2692.5|2689.6|543
1584584400000|2020-03-19 02:20:00|2701.4|2697.4|2670.9|2668.1|2704.9|2697.9|2670.2|2665.2|426
1584584700000|2020-03-19 02:25:00|2670.5|2667.7|2696.4|2692.4|2705.9|2700.2|2666.4|2663.2|321
1584585000000|2020-03-19 02:30:00|2697.9|2693.9|2660.4|2656.4|2703|2698.5|2656.6|2651.9|487
1584585300000|2020-03-19 02:35:00|2658.3|2655.5|2656.4|2652.4|2675.2|2671.1|2653.6|2649.6|407
1584585600000|2020-03-19 02:40:00|2655.4|2652.6|2682.2|2678.2|2690.2|2687|2654.2|2650.3|275
1584585900000|2020-03-19 02:45:00|2681.1|2678.3|2668.4|2658.4|2689|2682.2|2661.9|2656.4|129
1584586200000|2020-03-19 02:50:00|2669|2659|2659.2|2656.4|2670.7|2665.9|2655|2650.6|155
1584586500000|2020-03-19 02:55:00|2659.5|2656.7|2636.9|2632.9|2660|2656.7|2635.1|2629.7|192
1584586800000|2020-03-19 03:00:00|2637.5|2633.5|2636.2|2632.2|2647.4|2640.2|2634.5|2629.7|197
1584587100000|2020-03-19 03:05:00|2640.4|2630.4|2613.1|2609.1|2641|2635.3|2612.3|2605.9|384
1584587400000|2020-03-19 03:10:00|2612.6|2609.8|2619.8|2615.8|2630.6|2624.8|2611.4|2605.9|209
1584587700000|2020-03-19 03:15:00|2618.8|2614.8|2639.7|2635.7|2655.5|2650.8|2618.8|2614.8|391
1584588000000|2020-03-19 03:20:00|2640.4|2636.4|2628.3|2625.5|2640.4|2636.4|2628.3|2625.4|269
1584588300000|2020-03-19 03:25:00|2627.6|2624.8|2627|2623|2631.2|2626.2|2610.4|2605.8|607
1584588600000|2020-03-19 03:30:00|2629.5|2619.5|2623.4|2619.4|2651.6|2644.8|2613.9|2608.5|757
1584588900000|2020-03-19 03:35:00|2623.7|2619.7|2632.2|2622.2|2638.2|2631.7|2612.9|2609.7|211
1584589200000|2020-03-19 03:40:00|2629.4|2625.4|2663.6|2653.6|2668.6|2662.8|2627.6|2622.2|239
1584589500000|2020-03-19 03:45:00|2659.8|2655.8|2640.8|2630.8|2663.1|2655.8|2634.5|2625.6|51
1584589800000|2020-03-19 03:50:00|2640.5|2630.5|2638.4|2635.6|2647.7|2644.7|2632.4|2625.6|48
1584590100000|2020-03-19 03:55:00|2639.2|2635.2|2620.6|2610.6|2644.6|2637.2|2616.7|2610.6|72
1584590400000|2020-03-19 04:00:00|2617.5|2613.5|2631.2|2621.2|2650.2|2643.3|2615.7|2610.6|150
1584590700000|2020-03-19 04:05:00|2629.3|2619.3|2651|2641|2654|2647.2|2626.8|2619.3|45
1584591000000|2020-03-19 04:10:00|2651.3|2641.3|2644.3|2634.3|2652.4|2645.9|2631.8|2624.7|56
1584591300000|2020-03-19 04:15:00|2643.7|2633.7|2641.7|2631.7|2649.7|2643|2632.5|2625|48
1584591600000|2020-03-19 04:20:00|2641.4|2631.4|2636.2|2632.2|2642.2|2634.6|2631.9|2626.4|56
1584591900000|2020-03-19 04:25:00|2635.9|2631.9|2648.9|2644.9|2651.8|2646.4|2631.1|2625.2|38
1584592200000|2020-03-19 04:30:00|2648.2|2645.4|2680.9|2678.1|2693.1|2687.4|2646.3|2639.1|495
1584592500000|2020-03-19 04:35:00|2684.8|2674.8|2681|2677|2687.5|2681.4|2669|2661.8|60
1584592800000|2020-03-19 04:40:00|2682|2678|2658.7|2654.7|2689.8|2685.4|2658.7|2652.8|194
1584593100000|2020-03-19 04:45:00|2659.6|2655.6|2681.7|2677.7|2690|2685.4|2657.2|2652.8|188
1584593400000|2020-03-19 04:50:00|2683|2679|2683|2679|2691.8|2685|2674.5|2668.5|36
1584593700000|2020-03-19 04:55:00|2686.2|2676.2|2689.9|2679.9|2691.9|2685.3|2677.7|2670.2|37
1584594000000|2020-03-19 05:00:00|2689.5|2679.5|2680.7|2676.7|2692.6|2686.4|2678.9|2673.9|68
1584594300000|2020-03-19 05:05:00|2681.3|2677.3|2701.1|2691.1|2708.9|2702.7|2680.3|2675.2|210
1584594600000|2020-03-19 05:10:00|2701.4|2691.4|2717|2714.2|2719.6|2715.5|2696|2691.4|278
1584594900000|2020-03-19 05:15:00|2718.2|2715.4|2718.7|2715.9|2729.5|2726.7|2716.7|2710.9|294
1584595200000|2020-03-19 05:20:00|2717.7|2714.7|2719.2|2709.2|2721|2714.9|2700.7|2695|145
1584595500000|2020-03-19 05:25:00|2719.7|2709.7|2675|2665|2723.7|2716.8|2663.1|2657.2|511
1584595800000|2020-03-19 05:30:00|2674.7|2664.7|2679.1|2669.1|2689.7|2683.2|2667.1|2660.3|241
1584596100000|2020-03-19 05:35:00|2679.2|2669.2|2674.9|2670.9|2688.7|2679.4|2671.3|2666|116
1584596400000|2020-03-19 05:40:00|2675.3|2671.3|2703.3|2699.3|2707|2701.4|2671.9|2669|163
1584596700000|2020-03-19 05:45:00|2703.7|2699.7|2691|2687|2710.8|2703.8|2680.9|2674.8|259
1584597000000|2020-03-19 05:50:00|2694.5|2684.5|2718.5|2708.5|2720.5|2714.7|2688.2|2684.1|234
1584597300000|2020-03-19 05:55:00|2718.2|2708.2|2726.6|2723.8|2735.2|2730.3|2704.9|2700.2|425
1584597600000|2020-03-19 06:00:00|2726.3|2723.5|2728.4|2725.6|2763|2756.7|2724.5|2721.7|1183
1584597900000|2020-03-19 06:05:00|2728.7|2725.9|2725.8|2721.8|2738|2733.6|2714.6|2711.8|459
1584598200000|2020-03-19 06:10:00|2725.4|2722.6|2739.2|2735.2|2742.8|2740|2721.5|2716|293
1584598500000|2020-03-19 06:15:00|2738.8|2736|2738.9|2734.9|2754.6|2750.7|2732.8|2729.9|365
1584598800000|2020-03-19 06:20:00|2739.2|2735.2|2744.8|2742|2752.6|2748.6|2738.5|2735.2|140
1584599100000|2020-03-19 06:25:00|2745.2|2742.4|2724.8|2722|2747|2744.2|2715.1|2710.1|491
1584599400000|2020-03-19 06:30:00|2725.5|2722.7|2750.6|2746.6|2750.6|2747|2715.5|2712.2|475
1584599700000|2020-03-19 06:35:00|2749.8|2747|2747.6|2743.6|2752.9|2749.7|2739.8|2733.4|249
1584600000000|2020-03-19 06:40:00|2747.2|2744.4|2737.9|2733.9|2749|2745.7|2731.8|2727.1|310
1584600300000|2020-03-19 06:45:00|2737.5|2734.7|2742.9|2738.9|2744.3|2740.7|2723.5|2720.7|337
1584600600000|2020-03-19 06:50:00|2743.9|2739.9|2779.6|2775.6|2784.3|2781.4|2742.8|2739.9|1030
1584600900000|2020-03-19 06:55:00|2778.3|2774.3|2753.9|2751.1|2787.8|2783.1|2746.5|2741.5|511
1584601200000|2020-03-19 07:00:00|2755|2751|2772.8|2770|2777.1|2774.3|2755|2751|570
1584601500000|2020-03-19 07:05:00|2773|2770.2|2755.7|2752.9|2777.1|2773.8|2744.2|2738.1|775
1584601800000|2020-03-19 07:10:00|2755.8|2753|2730|2727.2|2762.4|2758.4|2728.3|2722.9|563
1584602100000|2020-03-19 07:15:00|2730.8|2726.8|2682.1|2678.1|2737.6|2734.8|2674.3|2667.9|1563
1584602400000|2020-03-19 07:20:00|2682.3|2679.5|2700.7|2697.9|2710.9|2704.5|2682.3|2676.2|928
1584602700000|2020-03-19 07:25:00|2701.1|2697.1|2703.7|2700.9|2724.6|2720.6|2697.7|2691.3|655
1584603000000|2020-03-19 07:30:00|2704.4|2701.6|2723.4|2720.6|2729.5|2726.6|2698.2|2695.1|642
1584603300000|2020-03-19 07:35:00|2724.7|2721.9|2727|2724.2|2736|2733.2|2718.3|2715.5|788
1584603600000|2020-03-19 07:40:00|2726.7|2723.9|2724.1|2721.3|2728.4|2725.6|2713.5|2709.1|850
1584603900000|2020-03-19 07:45:00|2724.6|2721.8|2723.2|2720.4|2724.8|2722|2710.3|2707.2|865
1584604200000|2020-03-19 07:50:00|2724|2721.2|2722.5|2719.7|2726.2|2723.4|2714.8|2712|454
1584604500000|2020-03-19 07:55:00|2722.6|2719.8|2722.5|2719.7|2738.2|2735.4|2716.1|2713.3|763
1584604800000|2020-03-19 08:00:00|2722.8|2720|2755.9|2753.1|2761.4|2758.6|2720.7|2717.9|1816
1584605100000|2020-03-19 08:05:00|2756.2|2753.4|2757.3|2754.5|2761.2|2758.4|2742.5|2739.7|1050
1584605400000|2020-03-19 08:10:00|2758.3|2755.5|2760.2|2757.4|2784.5|2781.7|2751.3|2748.5|954
1584605700000|2020-03-19 08:15:00|2760.5|2757.7|2786.3|2783.5|2786.5|2783.7|2756.5|2753.7|803
1584606000000|2020-03-19 08:20:00|2785.1|2782.3|2773.5|2770.7|2787.2|2784.4|2772.8|2770|1994
1584606300000|2020-03-19 08:25:00|2774.6|2771.8|2809.5|2806.7|2812.1|2808.7|2756.5|2753.7|4585
1584606600000|2020-03-19 08:30:00|2809.1|2806.3|2810.8|2808|2832.4|2829.6|2808.3|2805.5|4017
1584606900000|2020-03-19 08:35:00|2811.5|2808.7|2787.5|2784.7|2814.2|2811.4|2784.9|2782.1|2882
1584607200000|2020-03-19 08:40:00|2787.2|2784.4|2814.1|2811.3|2814.8|2812|2778.4|2775.6|1842
1584607500000|2020-03-19 08:45:00|2814.3|2811.5|2819|2816.2|2820.5|2817.7|2795.9|2793.1|1044
1584607800000|2020-03-19 08:50:00|2818.7|2815.9|2837.4|2834.6|2839.2|2836.3|2817.5|2812.7|2440
1584608100000|2020-03-19 08:55:00|2838.4|2835.6|2825|2822.2|2839.6|2836.8|2824.6|2821.8|1943
1584608400000|2020-03-19 09:00:00|2824.8|2822|2809.1|2806.3|2829.2|2826.4|2794.1|2791.3|1799
1584608700000|2020-03-19 09:05:00|2808.8|2806|2781.8|2779|2812.4|2809.6|2776.5|2773.7|1437
1584609000000|2020-03-19 09:10:00|2781.3|2778.5|2784.2|2781.4|2801.8|2799|2780.5|2777.7|1206
1584609300000|2020-03-19 09:15:00|2784.1|2781.3|2791.2|2788.4|2793.1|2790.3|2780.2|2777.4|720
1584609600000|2020-03-19 09:20:00|2791.5|2788.7|2768.3|2765.5|2793.3|2790.5|2766.6|2763.8|1706
1584609900000|2020-03-19 09:25:00|2767.6|2764.8|2752|2749.2|2778.6|2775.8|2750.1|2747.3|1446
1584610200000|2020-03-19 09:30:00|2751.6|2748.8|2776.3|2773.5|2778.1|2774.9|2743.3|2740.5|878
1584610500000|2020-03-19 09:35:00|2776.7|2773.9|2773.3|2770.5|2781.7|2778.9|2766.1|2763.3|1072
1584610800000|2020-03-19 09:40:00|2773|2770.2|2774.3|2771.5|2775.5|2772.7|2761.3|2758.5|867
1584611100000|2020-03-19 09:45:00|2772.2|2769.4|2766|2763.2|2772.2|2769.4|2758.3|2754.4|683
1584611400000|2020-03-19 09:50:00|2766.2|2763.4|2767.9|2765.1|2782.9|2780.1|2763|2760.2|713
1584611700000|2020-03-19 09:55:00|2768.1|2765.3|2754.4|2751.6|2769.4|2766.6|2752.2|2749.4|636
1584612000000|2020-03-19 10:00:00|2754.8|2752|2751.4|2748.6|2764.8|2762|2751.2|2748.4|886
1584612300000|2020-03-19 10:05:00|2751.2|2748.4|2749.2|2746.4|2756.5|2753.7|2749.2|2746.4|905
1584612600000|2020-03-19 10:10:00|2749.6|2746.8|2733.2|2730.4|2755.8|2753|2733.2|2730.4|1440
1584612900000|2020-03-19 10:15:00|2733.4|2730.6|2728.4|2725.6|2745.4|2742.6|2728.4|2725.6|1119
1584613200000|2020-03-19 10:20:00|2728.1|2725.3|2733.5|2730.7|2734.5|2731.7|2723.4|2720.6|915
1584613500000|2020-03-19 10:25:00|2733.3|2730.5|2743.5|2740.7|2757.8|2755|2732.3|2729.5|1112
1584613800000|2020-03-19 10:30:00|2743.8|2741|2769.5|2766.7|2776.7|2773.9|2742.7|2739.9|1498
1584614100000|2020-03-19 10:35:00|2768.9|2766.1|2761|2758.2|2780|2777.2|2756.6|2753.8|987
1584614400000|2020-03-19 10:40:00|2760.4|2757.6|2749.4|2746.6|2760.6|2757.8|2741|2738.2|780
1584614700000|2020-03-19 10:45:00|2749.6|2746.8|2764.6|2761.8|2766.4|2763.5|2748.2|2745|284
1584615000000|2020-03-19 10:50:00|2765.1|2762.3|2761.8|2759|2765.1|2762.3|2740.8|2738|1211
1584615300000|2020-03-19 10:55:00|2761.6|2758.8|2722.8|2720|2761.6|2758.8|2722.5|2719.7|1047
1584615600000|2020-03-19 11:00:00|2723.2|2720.4|2728.6|2725.8|2741.8|2739|2722.1|2719.3|530
1584615900000|2020-03-19 11:05:00|2728.3|2725.5|2750.7|2747.9|2751.9|2749.1|2725|2722.2|590
1584616200000|2020-03-19 11:10:00|2750.2|2747.4|2739.7|2736.9|2755.2|2752.4|2737.9|2735.1|726
1584616500000|2020-03-19 11:15:00|2740.1|2737.3|2738.7|2735.9|2749.4|2746.6|2735.7|2732.9|564
1584616800000|2020-03-19 11:20:00|2738.1|2735.3|2728.1|2725.3|2750.1|2747.3|2726.9|2724.1|678
1584617100000|2020-03-19 11:25:00|2728.3|2725.5|2723.8|2721|2734.9|2732.1|2723.1|2720.3|717
1584617400000|2020-03-19 11:30:00|2722.9|2720.1|2721.4|2718.6|2724.9|2722.1|2719.9|2717.1|813
1584617700000|2020-03-19 11:35:00|2721.9|2719.1|2721.4|2718.6|2725.3|2722.5|2719.2|2716.4|686
1584618000000|2020-03-19 11:40:00|2720.6|2717.8|2724.6|2721.8|2731.3|2728.5|2719.9|2717.1|545
1584618300000|2020-03-19 11:45:00|2724.5|2721.7|2723.8|2721|2725.5|2722.3|2718.2|2715.4|1509
1584618600000|2020-03-19 11:50:00|2724.8|2722|2703|2700.2|2725.8|2723|2698.5|2695.7|2154
1584618900000|2020-03-19 11:55:00|2702.6|2699.8|2690.1|2687.3|2706.4|2703.6|2686.5|2683.7|1706
1584619200000|2020-03-19 12:00:00|2689.1|2686.3|2704.7|2701.9|2706.7|2703.9|2687.3|2684.4|998
1584619500000|2020-03-19 12:05:00|2704|2701.2|2691.7|2688.9|2704.8|2702|2686.9|2682.9|629
1584619800000|2020-03-19 12:10:00|2691.9|2689.1|2690|2687.2|2701|2698.2|2686.1|2683.3|1202
1584620100000|2020-03-19 12:15:00|2690.6|2687.8|2683.5|2680.7|2692.8|2690|2683.5|2680.7|1120
1584620400000|2020-03-19 12:20:00|2683.9|2681.1|2682.8|2680|2690.5|2687.7|2678.6|2675.8|929
1584620700000|2020-03-19 12:25:00|2683|2680.2|2691|2688.2|2693.5|2690.7|2678|2675.2|1015
1584621000000|2020-03-19 12:30:00|2691.5|2688.7|2686.7|2683.9|2694.7|2691.9|2682.9|2680.1|708
1584621300000|2020-03-19 12:35:00|2686.4|2683.6|2699.3|2696.5|2702.7|2699.9|2681.3|2678.5|1623
1584621600000|2020-03-19 12:40:00|2698.9|2696.1|2683.6|2680.8|2700.2|2697.4|2680.1|2677.2|1702
1584621900000|2020-03-19 12:45:00|2682.6|2679.8|2690.8|2688|2696.4|2692.5|2681.3|2678.5|558
1584622200000|2020-03-19 12:50:00|2691|2688.2|2695|2692.2|2697.7|2694.9|2689.8|2687|465
1584622500000|2020-03-19 12:55:00|2695.7|2692.9|2695.4|2692.6|2695.7|2692.9|2690.2|2687.4|658
1584622800000|2020-03-19 13:00:00|2695.7|2692.9|2710.6|2707.8|2712.4|2709.6|2682.3|2679.5|2191
1584623100000|2020-03-19 13:05:00|2710.8|2708|2694.7|2691.9|2711.1|2708.3|2683.9|2679.6|1300
1584623400000|2020-03-19 13:10:00|2695|2692.2|2702.9|2700.1|2708.4|2705.6|2686.2|2683.4|1080
1584623700000|2020-03-19 13:15:00|2704.7|2701.9|2719.3|2716.5|2719.7|2716.9|2695|2692.2|1765
1584624000000|2020-03-19 13:20:00|2719.5|2716.7|2727.7|2724.9|2727.7|2724.9|2708.6|2705.8|1987
1584624300000|2020-03-19 13:25:00|2727.5|2724.7|2726.4|2723.6|2727.5|2724.7|2708.4|2705.6|1204
1584624600000|2020-03-19 13:30:00|2726.5|2723.7|2692.2|2689.4|2732.2|2729.4|2687.9|2684.3|1935
1584624900000|2020-03-19 13:35:00|2692.6|2689.8|2675.5|2672.7|2693.4|2690.6|2672.2|2669.4|2015
1584625200000|2020-03-19 13:40:00|2675.7|2672.9|2661.8|2659|2677.9|2675.1|2653.6|2650.8|2724
1584625500000|2020-03-19 13:45:00|2661.5|2658.7|2662.4|2659.6|2678.1|2675.3|2656.5|2651.7|2094
1584625800000|2020-03-19 13:50:00|2661.9|2659.1|2675|2672.2|2684.1|2681.3|2661.9|2659.1|1624
1584626100000|2020-03-19 13:55:00|2674.8|2672|2697.7|2694.9|2701.2|2698.4|2672.5|2669.7|1179
1584626400000|2020-03-19 14:00:00|2698|2695.2|2697.5|2694.7|2701.2|2698.4|2681.3|2678.5|2015
1584626700000|2020-03-19 14:05:00|2697.2|2694.4|2707.2|2704.4|2711.7|2708.9|2688.5|2685.7|1851
1584627000000|2020-03-19 14:10:00|2707.4|2704.6|2714.4|2711.6|2715|2712.2|2694.4|2691.6|1127
1584627300000|2020-03-19 14:15:00|2714.6|2711.8|2705.7|2702.9|2715.1|2712.3|2691.4|2688.6|1209
1584627600000|2020-03-19 14:20:00|2705.9|2703.1|2738.8|2736|2741.3|2738.5|2705.9|2703.1|2441
1584627900000|2020-03-19 14:25:00|2738.4|2735.6|2739.1|2736.3|2744|2741.2|2735.8|2733|2119
1584628200000|2020-03-19 14:30:00|2738.6|2735.8|2735.8|2733|2740.6|2737.8|2712.6|2709.8|2278
1584628500000|2020-03-19 14:35:00|2735.6|2732.8|2723.9|2721.1|2738.1|2735.3|2721.7|2718.9|1267
1584628800000|2020-03-19 14:40:00|2723.7|2720.9|2714.6|2711.8|2733.7|2730.1|2711.4|2708.6|1643
1584629100000|2020-03-19 14:45:00|2715|2712.2|2716.2|2713.4|2731.1|2728.3|2710.8|2708|1697
1584629400000|2020-03-19 14:50:00|2715.8|2713|2743.8|2741|2747|2744.2|2714.8|2712|1838
1584629700000|2020-03-19 14:55:00|2744|2741.2|2747.5|2744.7|2759.2|2756.4|2740.5|2737.7|3159
1584630000000|2020-03-19 15:00:00|2746.8|2744|2756|2753.2|2766.1|2763.3|2746.8|2744|1510
1584630300000|2020-03-19 15:05:00|2755.9|2753.1|2771|2768.2|2772.5|2769.7|2749.2|2746.4|2037
1584630600000|2020-03-19 15:10:00|2770.9|2768.1|2772.9|2770.1|2785.7|2782.9|2770.7|2767.9|2477
1584630900000|2020-03-19 15:15:00|2773.5|2770.7|2781.3|2778.5|2783.3|2780.5|2770|2767.2|867
1584631200000|2020-03-19 15:20:00|2781.7|2778.9|2801.9|2799.1|2803.4|2800.6|2781.5|2778.7|2185
1584631500000|2020-03-19 15:25:00|2802.2|2799.4|2841.4|2838.6|2844.4|2841.6|2802|2799.2|3024
1584631800000|2020-03-19 15:30:00|2841.1|2838.3|2849.5|2846.7|2849.5|2846.7|2829.4|2826.5|4560
1584632100000|2020-03-19 15:35:00|2849.3|2846.5|2841.1|2838.3|2886.3|2883.5|2836.5|2833.7|5319
1584632400000|2020-03-19 15:40:00|2841|2838.2|2820.7|2817.9|2852.1|2849.3|2815.6|2812.8|4441
1584632700000|2020-03-19 15:45:00|2820.5|2817.7|2827.2|2824.4|2842|2839.2|2815.7|2812.9|1939
1584633000000|2020-03-19 15:50:00|2828|2825.2|2806.5|2803.7|2828|2825.2|2794.8|2792|3114
1584633300000|2020-03-19 15:55:00|2807|2804.2|2793.5|2790.7|2821.4|2818.6|2784.2|2781.4|2551
1584633600000|2020-03-19 16:00:00|2793.2|2790.4|2763|2760.2|2793.2|2790.4|2763|2760.2|2645
1584633900000|2020-03-19 16:05:00|2762.5|2759.7|2777.7|2774.9|2789.4|2786.6|2760.5|2757.6|2189
1584634200000|2020-03-19 16:10:00|2777.9|2775.1|2799.7|2796.9|2804.6|2801.8|2772.6|2769.8|2229
1584634500000|2020-03-19 16:15:00|2800.6|2797.8|2782.9|2780.1|2801.4|2798.6|2773.8|2771|2120
1584634800000|2020-03-19 16:20:00|2782.6|2779.8|2783.6|2780.8|2799.1|2796.3|2780.3|2777.5|1985
1584635100000|2020-03-19 16:25:00|2783.3|2780.5|2814.9|2812.1|2819.7|2816.9|2772.9|2770.1|9068
1584635400000|2020-03-19 16:30:00|2814.8|2812|2781.1|2778.3|2816.9|2814.1|2772.6|2769.8|3358
1584635700000|2020-03-19 16:35:00|2781.4|2778.6|2805.5|2802.7|2806.5|2803.7|2780.6|2777.8|2244
1584636000000|2020-03-19 16:40:00|2805.8|2803|2836.7|2833.9|2856.8|2853.2|2802.6|2799.8|4899
1584636300000|2020-03-19 16:45:00|2837|2834.2|2850.3|2847.5|2856.7|2853.9|2830.7|2824.3|1571
1584636600000|2020-03-19 16:50:00|2850.2|2847.4|2891.3|2888.5|2895.6|2889.9|2849.3|2846.5|2577
1584636900000|2020-03-19 16:55:00|2891|2888.2|2919.1|2916.3|2931.6|2928.8|2891|2888.1|5618
1584637200000|2020-03-19 17:00:00|2919.2|2916.4|2921.4|2918.6|2932.5|2929.5|2899.5|2896.7|4134
1584637500000|2020-03-19 17:05:00|2921.1|2918.3|2932.1|2929.3|2932.5|2929.7|2915.1|2912.3|2050
1584637800000|2020-03-19 17:10:00|2932|2929.2|2931.6|2928.8|2936.3|2933.5|2915.5|2912.7|1490
1584638100000|2020-03-19 17:15:00|2932.1|2929.3|2977.6|2974.8|2984.7|2981.8|2920.4|2917.5|5541
1584638400000|2020-03-19 17:20:00|2978|2975.2|2966.3|2963.5|2979.6|2976.8|2952.4|2949.6|2874
1584638700000|2020-03-19 17:25:00|2966|2963.2|2950.6|2947.8|2984.9|2978.5|2942.9|2940.1|1666
1584639000000|2020-03-19 17:30:00|2950.8|2948|2943.3|2940.5|2965.5|2959.7|2940|2937.2|1312
1584639300000|2020-03-19 17:35:00|2942.7|2939.9|2926.4|2923.6|2942.7|2939.9|2921.4|2918.1|1468
1584639600000|2020-03-19 17:40:00|2926|2923.2|2935.7|2932.9|2941.4|2938.6|2900.7|2897.9|2035
1584639900000|2020-03-19 17:45:00|2935.4|2932.6|2959.4|2956.6|2968.3|2965.5|2926.9|2924.1|3085
1584640200000|2020-03-19 17:50:00|2959.8|2957|2975.7|2972.9|2980.3|2977.5|2959.8|2957|2160
1584640500000|2020-03-19 17:55:00|2975.1|2972.3|2957.5|2954.7|2988|2985.2|2954.8|2951.9|2356
1584640800000|2020-03-19 18:00:00|2956.8|2954|2967|2963|2983.5|2980.7|2949.1|2945.9|3198
1584641100000|2020-03-19 18:05:00|2966.2|2963.4|2976.9|2974.1|2987.9|2985.1|2962.2|2959.4|1891
1584641400000|2020-03-19 18:10:00|2976.2|2973.4|2984.9|2982.1|2996.1|2993.3|2974.6|2971.8|1936
1584641700000|2020-03-19 18:15:00|2985.1|2982.3|3000.9|2998.1|3005.5|3000.1|2978.9|2976|2325
1584642000000|2020-03-19 18:20:00|3001.3|2998.5|3005.9|3003.1|3012.1|3009.3|2995.8|2993|2077
1584642300000|2020-03-19 18:25:00|3006.3|3003.5|2951.9|2949.1|3017.4|3013.8|2950.5|2947.7|6645
1584642600000|2020-03-19 18:30:00|2951.5|2948.7|2928.5|2925.7|2952|2949.2|2925.9|2923.1|5095
1584642900000|2020-03-19 18:35:00|2928.4|2925.6|2996.4|2993.6|2999.7|2994.3|2921|2918.2|3741
1584643200000|2020-03-19 18:40:00|2996.1|2993.3|3018.1|3015.3|3059.3|3056.3|2968.4|2964.1|7890
1584643500000|2020-03-19 18:45:00|3018.9|3014.9|2993.1|2990.3|3019.5|3016|2980.8|2977.9|2174
1584643800000|2020-03-19 18:50:00|2993.5|2990.7|2975.8|2973|2998.7|2995.9|2968.6|2965.1|1233
1584644100000|2020-03-19 18:55:00|2976.1|2973.3|2985.2|2982.4|2989.9|2986.7|2970.5|2967.7|1115
1584644400000|2020-03-19 19:00:00|2985|2982.2|2982.2|2979.4|2985.9|2983.1|2966.1|2963.3|1254
1584644700000|2020-03-19 19:05:00|2981.6|2978.8|2970|2967.2|2984|2981|2962.4|2959.6|911
1584645000000|2020-03-19 19:10:00|2969.9|2967.1|2967.5|2964.7|2972|2969.2|2953.5|2950.7|278
1584645300000|2020-03-19 19:15:00|2967.2|2964.4|2962.9|2960.1|2977.7|2974.9|2962.9|2960|729
1584645600000|2020-03-19 19:20:00|2961.9|2959.1|2948.2|2945.4|2966.6|2963.8|2935.9|2933.1|1422
1584645900000|2020-03-19 19:25:00|2948.7|2945.9|2947.6|2944.8|2959|2956.2|2942.3|2939.5|1186
1584646200000|2020-03-19 19:30:00|2947.3|2944.5|2951.6|2948.8|2952.6|2949.8|2939.3|2936.4|404
1584646500000|2020-03-19 19:35:00|2952.4|2948.4|2948.7|2945.9|2958.8|2956|2944.4|2941.5|401
1584646800000|2020-03-19 19:40:00|2948.4|2945.6|2943.5|2940.7|2949.4|2946.6|2937.2|2934.4|243
1584647100000|2020-03-19 19:45:00|2943.2|2940.4|2941.6|2938.8|2948.2|2945.4|2937.5|2934.7|373
1584647400000|2020-03-19 19:50:00|2942.1|2939.3|2942.2|2939.4|2943.4|2940.6|2928.2|2925.4|489
1584647700000|2020-03-19 19:55:00|2942.1|2939.3|2934.4|2931.6|2944.2|2941.4|2930.9|2928.1|295
1584648000000|2020-03-19 20:00:00|2934.7|2931.9|2942.4|2939.6|2949.1|2944.6|2928.4|2925.5|402
1584648300000|2020-03-19 20:05:00|2942.7|2939.9|2943.8|2941|2952.5|2949.6|2940.6|2937.8|187
1584648600000|2020-03-19 20:10:00|2944.1|2941.3|2942.8|2940|2944.4|2941.6|2938.8|2936|536
1584648900000|2020-03-19 20:15:00|2940.6|2937.8|2939.4|2936.6|2944.9|2940.9|2934.6|2930.7|598
1584649200000|2020-03-19 20:20:00|2938.3|2935.5|2945|2942.2|2952.3|2949.5|2938.3|2934.9|142
1584649500000|2020-03-19 20:25:00|2944.5|2941.7|2955.2|2952.4|2957|2954.2|2942.1|2939.2|108
1584649800000|2020-03-19 20:30:00|2955.5|2952.7|2950.8|2948|2956.6|2953.7|2947.7|2944.9|191
1584650100000|2020-03-19 20:35:00|2950.5|2947.7|2957.3|2954.5|2962.4|2956.7|2946.7|2943.9|403
1584650400000|2020-03-19 20:40:00|2957|2954.2|2953.2|2950.4|2964|2961.2|2953.2|2949.9|188
1584650700000|2020-03-19 20:45:00|2953.3|2949.3|2941.5|2938.7|2953.3|2949.6|2936.5|2933.7|383
1584651000000|2020-03-19 20:50:00|2942.2|2939.4|2930.5|2927.7|2942.5|2939.7|2930|2927.2|329
1584651300000|2020-03-19 20:55:00|2930|2927.2|2948.3|2938.3|2950.5|2944.4|2930|2927.2|137
1584651600000|2020-03-19 21:00:00|2944.3|2940.3|2941|2931|2947|2941.1|2940|2930|14
1584651900000|2020-03-19 21:05:00|2941.7|2931.7|2946|2936|2946|2936|2941.7|2931.7|2
1584652200000|2020-03-19 21:10:00|2946.5|2936.5|2946.6|2936.6|2947.5|2940.4|2940.1|2932.7|52
1584652500000|2020-03-19 21:15:00|2942.2|2932.2|2938.1|2928.1|2942.2|2933.7|2936.1|2928.1|53
1584652800000|2020-03-19 21:20:00|2937.8|2927.8|2930.8|2926.8|2938.1|2929.8|2930.6|2923.9|18
1584653100000|2020-03-19 21:25:00|2933.6|2923.6|2929.5|2919.5|2933.6|2924.5|2922.5|2915.3|128
1584653400000|2020-03-19 21:30:00|2928.8|2918.8|2919.1|2909.1|2928.8|2918.8|2916.5|2909.1|37
1584653700000|2020-03-19 21:35:00|2922.6|2912.6|2925.1|2915.1|2925.1|2919.9|2915.5|2905.5|63
1584654000000|2020-03-19 21:40:00|2922.8|2912.8|2933.2|2923.2|2943|2933|2922.8|2912.8|19
1584654300000|2020-03-19 21:45:00|2933.4|2923.4|2932.9|2922.9|2933.4|2923.4|2932.8|2922.8|0
1584654600000|2020-03-19 21:50:00|2933|2923|2934|2924|2934|2924|2932.9|2922.9|16
1584654900000|2020-03-19 21:55:00|2934.1|2924.1|2933.4|2923.4|2935.9|2930.3|2931.9|2921.9|14
1584662400000|2020-03-20 00:00:00|2997|2994.2|2982.4|2978.4|3000.6|2995.7|2953.3|2949.6|440
1584662700000|2020-03-20 00:05:00|2982.1|2978.1|2998.6|2988.6|2999.9|2994.2|2968.8|2961.9|179
1584663000000|2020-03-20 00:10:00|2998.4|2988.4|2965.4|2961.4|2998.4|2991.1|2965.4|2961.4|113
1584663300000|2020-03-20 00:15:00|2967.9|2957.9|2968.3|2958.3|2970.3|2964.6|2953.4|2948.6|146
1584663600000|2020-03-20 00:20:00|2968.2|2958.2|2976.1|2973.3|2981.4|2975.8|2964.7|2958.2|57
1584663900000|2020-03-20 00:25:00|2976.4|2973.6|2987.9|2983.9|2994.9|2992.1|2975.8|2970.7|94
1584664200000|2020-03-20 00:30:00|2988.5|2984.5|2982.9|2978.9|2990.1|2985|2982.1|2978.7|46
1584664500000|2020-03-20 00:35:00|2982.5|2979.7|2982|2979.2|2986.4|2980.3|2976.1|2973.1|33
1584664800000|2020-03-20 00:40:00|2982.5|2979.7|2981.6|2977.6|2985.1|2979.7|2976.6|2969.4|12
1584665100000|2020-03-20 00:45:00|2981.3|2977.3|2974.3|2970.3|2982.1|2978.4|2970.5|2964.8|42
1584665400000|2020-03-20 00:50:00|2973.6|2969.6|2966.6|2962.6|2977.8|2971.6|2958.2|2952.8|90
1584665700000|2020-03-20 00:55:00|2967|2963|2946.6|2942.6|2968.8|2964.1|2945.2|2939.1|164
1584666000000|2020-03-20 01:00:00|2947.3|2943.3|2941|2937|2954.5|2947.5|2924.2|2918.5|514
1584666300000|2020-03-20 01:05:00|2944.5|2934.5|2963|2959|2972.7|2965.3|2943|2934.5|143
1584666600000|2020-03-20 01:10:00|2962.7|2958.7|2945.9|2935.9|2964.8|2958.7|2939.9|2935.2|213
1584666900000|2020-03-20 01:15:00|2946.2|2936.2|2927.7|2923.7|2949.2|2943.5|2923.6|2917.6|130
1584667200000|2020-03-20 01:20:00|2927|2924.2|2941.3|2931.3|2941.3|2936.7|2915.3|2908.9|255
1584667500000|2020-03-20 01:25:00|2938.1|2934.1|2959.8|2955.8|2973.1|2967.2|2933|2929.4|280
1584667800000|2020-03-20 01:30:00|2959.3|2956.5|2953|2950.2|2964.6|2957.1|2941.3|2935.5|127
1584668100000|2020-03-20 01:35:00|2958|2948|2947.9|2945.1|2966.3|2960.2|2945.7|2942.3|106
1584668400000|2020-03-20 01:40:00|2947.8|2943.8|2950.7|2940.7|2953.3|2948.6|2939.2|2932.3|44
1584668700000|2020-03-20 01:45:00|2947.5|2943.5|2966.1|2963.3|2969.4|2966.6|2945.2|2938|103
1584669000000|2020-03-20 01:50:00|2966.4|2963.6|2957.4|2954.6|2972.7|2966.6|2957.4|2951.7|117
1584669300000|2020-03-20 01:55:00|2958.5|2954.5|2963.1|2960.3|2965.9|2962.3|2948.9|2944.9|112
1584669600000|2020-03-20 02:00:00|2964.6|2960.6|2957.1|2954.3|2967.7|2963.3|2955.1|2949.2|68
1584669900000|2020-03-20 02:05:00|2961.1|2951.1|2962.3|2959.5|2964.6|2959.5|2952.5|2948.4|115
1584670200000|2020-03-20 02:10:00|2963.3|2959.3|2968.2|2965.4|2971.1|2967.1|2957.3|2953.1|120
1584670500000|2020-03-20 02:15:00|2967.5|2964.7|2985.6|2981.6|2986.8|2982.4|2967.2|2960.1|142
1584670800000|2020-03-20 02:20:00|2985.2|2982.4|2978.3|2974.3|2995.5|2992.7|2976.2|2972.8|165
1584671100000|2020-03-20 02:25:00|2978.7|2974.7|2972.6|2969.8|2979.3|2975.8|2964.2|2959.2|63
1584671400000|2020-03-20 02:30:00|2973.3|2970.5|2985.4|2981.4|2987.2|2982.5|2972.9|2967.2|47
1584671700000|2020-03-20 02:35:00|2985.3|2982.5|2988.3|2985.5|3001.5|2996|2980.6|2974.2|477
1584672000000|2020-03-20 02:40:00|2988.4|2984.4|2989.3|2986.5|2996.2|2989.8|2982.7|2976.2|212
1584672300000|2020-03-20 02:45:00|2989.4|2985.4|2993.8|2989.8|3001.6|2996|2986.3|2983.1|42
1584672600000|2020-03-20 02:50:00|2994.4|2990.4|3001.4|2998.6|3001.9|2998.6|2992.8|2985.6|228
1584672900000|2020-03-20 02:55:00|3000.4|2997.6|3021.7|3018.9|3024.3|3019.4|3000.4|2997.5|228
1584673200000|2020-03-20 03:00:00|3021.4|3018.6|3019.4|3016.6|3049|3045.5|3006.7|3001|925
1584673500000|2020-03-20 03:05:00|3020.1|3016.1|3020.2|3016.2|3029.6|3023.9|3013.7|3007.3|120
1584673800000|2020-03-20 03:10:00|3020.1|3017.3|3043.6|3040.8|3049.7|3044.3|3020.1|3017.3|447
1584674100000|2020-03-20 03:15:00|3043.4|3040.6|3049.2|3045.2|3055.4|3050.3|3032.4|3029.6|526
1584674400000|2020-03-20 03:20:00|3048.8|3046|3050.8|3048|3055.4|3049.3|3048.3|3043.4|158
1584674700000|2020-03-20 03:25:00|3050.5|3046.5|3045.2|3041.2|3053.6|3050.7|3040.3|3036.9|191
1584675000000|2020-03-20 03:30:00|3044.9|3040.9|3029.5|3026.7|3047.7|3041.7|3027.5|3021.7|68
1584675300000|2020-03-20 03:35:00|3029.8|3027|3029.3|3025.3|3041.8|3038.4|3022.3|3019.5|120
1584675600000|2020-03-20 03:40:00|3031.8|3021.8|3028.6|3024.6|3032.5|3026.3|3018.9|3014.5|47
1584675900000|2020-03-20 03:45:00|3028|3024|3032.6|3028.6|3037.5|3033.1|3026|3020.3|5
1584676200000|2020-03-20 03:50:00|3032.3|3028.3|3031.2|3027.2|3035.2|3030.4|3026.6|3020.5|13
1584676500000|2020-03-20 03:55:00|3030.7|3026.7|3042.1|3039.3|3045.9|3039.6|3030.2|3026.7|122
1584676800000|2020-03-20 04:00:00|3042.4|3039.6|3028.3|3025.5|3047.4|3040|3028.3|3021.5|79
1584677100000|2020-03-20 04:05:00|3028.6|3025.8|3027.1|3024.3|3036.5|3031.1|3023|3020.1|42
1584677400000|2020-03-20 04:10:00|3026.8|3024|3024|3021.2|3027.7|3024.7|3022.6|3019.7|33
1584677700000|2020-03-20 04:15:00|3024.2|3021.4|3031.3|3028.5|3033|3030.2|3024|3021.1|77
1584678000000|2020-03-20 04:20:00|3031.7|3028.9|3031|3028.2|3033.1|3029.5|3028.4|3023|27
1584678300000|2020-03-20 04:25:00|3032|3029.2|3068.7|3065.9|3069.2|3066.4|3032|3029.2|320
1584678600000|2020-03-20 04:30:00|3068.5|3065.7|3061.8|3057.8|3075.7|3070.8|3058.1|3053.2|496
1584678900000|2020-03-20 04:35:00|3062.1|3059.3|3069.9|3065.9|3073.2|3070.4|3062.1|3056|163
1584679200000|2020-03-20 04:40:00|3068.4|3065.6|3070.5|3066.5|3075.9|3073.1|3068.4|3063|297
1584679500000|2020-03-20 04:45:00|3069.6|3066.8|3058.8|3056|3071.4|3066.8|3057.8|3054.2|67
1584679800000|2020-03-20 04:50:00|3058.1|3055.3|3050.9|3046.9|3061.9|3058.7|3050.8|3046.9|19
1584680100000|2020-03-20 04:55:00|3048.8|3046|3046.6|3042.6|3054.8|3051.4|3036.5|3031.8|49
1584680400000|2020-03-20 05:00:00|3048.6|3044.6|3046.2|3043.4|3057.3|3053.5|3037.2|3033.6|389
1584680700000|2020-03-20 05:05:00|3045.9|3043.1|3047.9|3045.1|3059.1|3052|3045.2|3039.8|232
1584681000000|2020-03-20 05:10:00|3048.2|3045.4|3043.9|3041.1|3057.2|3050.8|3036.6|3031.2|254
1584681300000|2020-03-20 05:15:00|3043.6|3040.8|3023.6|3020.8|3047.5|3044.1|3019.9|3014.2|622
1584681600000|2020-03-20 05:20:00|3023.9|3021.1|3037.2|3027.2|3043.5|3036.7|3020.6|3014.5|64
1584681900000|2020-03-20 05:25:00|3038.4|3028.4|3022.1|3018.1|3039.2|3033.6|3021.6|3015.6|92
1584682200000|2020-03-20 05:30:00|3022.4|3018.4|3007.6|3004.8|3026.2|3020.1|2996.6|2992.6|383
1584682500000|2020-03-20 05:35:00|3007.7|3003.7|3000.3|2997.5|3016.6|3010.5|2999.7|2993.9|125
1584682800000|2020-03-20 05:40:00|2999.7|2996.9|2995.5|2991.5|3002.6|2997.7|2988.8|2986|87
1584683100000|2020-03-20 05:45:00|2995.1|2991.1|2997.4|2994.6|3004.3|2998.2|2994.4|2988.6|168
1584683400000|2020-03-20 05:50:00|2997.7|2994.9|3009.8|3005.8|3018.7|3013.3|2989.7|2986.9|356
1584683700000|2020-03-20 05:55:00|3010.2|3006.2|3006.5|3002.5|3018.7|3011.8|3006.5|3000|60
1584684000000|2020-03-20 06:00:00|3006.8|3002.8|3031.8|3029|3035.5|3032.6|3004.3|3000.8|462
1584684300000|2020-03-20 06:05:00|3032.1|3029.3|3037.6|3033.6|3042.7|3037.2|3024.1|3020|163
1584684600000|2020-03-20 06:10:00|3037.1|3034.3|3036.6|3032.6|3040.7|3035|3032.8|3028.7|201
1584684900000|2020-03-20 06:15:00|3036.1|3033.3|3031.5|3028.7|3042.1|3035.9|3026.8|3024|103
1584685200000|2020-03-20 06:20:00|3031.9|3027.9|3028.2|3025.4|3031.9|3028.4|3018.9|3016.1|218
1584685500000|2020-03-20 06:25:00|3027.9|3025.1|3052.3|3048.3|3060.6|3057.1|3026.9|3024.1|719
1584685800000|2020-03-20 06:30:00|3053|3049|3065|3061|3077.3|3073.3|3049.2|3043.5|559
1584686100000|2020-03-20 06:35:00|3065.3|3061.3|3059|3055|3074.3|3068|3042.9|3039|591
1584686400000|2020-03-20 06:40:00|3058.6|3055.8|3061.9|3059.1|3069.2|3063.6|3058.6|3049.7|297
1584686700000|2020-03-20 06:45:00|3061.6|3058.8|3073.6|3069.6|3107.4|3104.5|3061.3|3058.4|2208
1584687000000|2020-03-20 06:50:00|3074.7|3070.7|3092.4|3082.4|3104.2|3099.5|3054.3|3051.4|636
1584687300000|2020-03-20 06:55:00|3092.1|3082.1|3139.1|3135.1|3144.3|3139.4|3089|3082.1|1064
1584687600000|2020-03-20 07:00:00|3138.8|3134.8|3101.4|3091.4|3140.9|3135.5|3088|3083.6|1118
1584687900000|2020-03-20 07:05:00|3098.3|3095.5|3077.4|3074.6|3099.6|3095.7|3077.4|3074.6|279
1584688200000|2020-03-20 07:10:00|3077.2|3074.4|3083.6|3080.8|3086|3081.9|3074.7|3071.3|472
1584688500000|2020-03-20 07:15:00|3083.2|3080.4|3066.6|3063.8|3087.5|3084.3|3053.7|3050.5|548
1584688800000|2020-03-20 07:20:00|3066.7|3063.9|3072.8|3070|3076.9|3074.1|3057.4|3054.6|310
1584689100000|2020-03-20 07:25:00|3073.3|3070.5|3102.8|3100|3114.8|3112|3071.8|3069|1273
1584689400000|2020-03-20 07:30:00|3102.4|3099.6|3100.6|3097.8|3117.9|3115.1|3098.8|3096|1014
1584689700000|2020-03-20 07:35:00|3101|3098.2|3106.8|3104|3115.1|3112.3|3091.6|3088.8|664
1584690000000|2020-03-20 07:40:00|3107|3104.2|3127|3124.2|3130.9|3127.7|3102.8|3100|970
1584690300000|2020-03-20 07:45:00|3126.7|3123.9|3117|3114.2|3137|3134.2|3116.5|3113.7|929
1584690600000|2020-03-20 07:50:00|3116.4|3113.6|3108.2|3105.4|3122|3119.2|3106.7|3102.8|618
1584690900000|2020-03-20 07:55:00|3108.4|3105.6|3109.2|3106.4|3114.7|3111.8|3097.6|3094.8|876
1584691200000|2020-03-20 08:00:00|3108.6|3105.8|3136.2|3133.4|3136.2|3133.4|3100.1|3097.3|1563
1584691500000|2020-03-20 08:05:00|3135.2|3132.4|3161.4|3158.6|3163.3|3160.5|3132.9|3130.1|2021
1584691800000|2020-03-20 08:10:00|3161.3|3158.5|3180|3177.2|3190.1|3187.3|3160.3|3157.5|1469
1584692100000|2020-03-20 08:15:00|3180.3|3177.5|3155.8|3153|3182.1|3179.3|3154.3|3151.5|1925
1584692400000|2020-03-20 08:20:00|3156.3|3153.5|3148.5|3145.7|3164.6|3161.8|3147.8|3145|1580
1584692700000|2020-03-20 08:25:00|3148.7|3145.9|3169.2|3166.4|3173.7|3170.9|3139.7|3136.8|3114
1584693000000|2020-03-20 08:30:00|3170|3167.2|3139.7|3136.9|3175|3169.4|3131.5|3128.7|3185
1584693300000|2020-03-20 08:35:00|3139.9|3137.1|3132.4|3129.6|3139.9|3137.1|3116.7|3113.9|2036
1584693600000|2020-03-20 08:40:00|3132.1|3129.3|3113.8|3111|3132.1|3129.3|3109.8|3107|1308
1584693900000|2020-03-20 08:45:00|3114.3|3111.5|3133.9|3131.1|3134.3|3131.5|3107.6|3104.8|980
1584694200000|2020-03-20 08:50:00|3133.1|3130.3|3139.5|3136.7|3147.5|3144.7|3129.4|3125.9|1486
1584694500000|2020-03-20 08:55:00|3140|3137.2|3156.3|3153.5|3159.5|3156.7|3133.6|3130.8|1676
1584694800000|2020-03-20 09:00:00|3156.2|3153.4|3155|3152.2|3164.3|3160.7|3153.3|3149.8|818
1584695100000|2020-03-20 09:05:00|3155.5|3152.7|3164.7|3161.9|3169|3166.2|3154.7|3151.9|926
1584695400000|2020-03-20 09:10:00|3165.2|3162.4|3160.9|3158.1|3173.5|3170.7|3160.9|3158.1|1502
1584695700000|2020-03-20 09:15:00|3161.1|3158.3|3178.9|3176.1|3179.7|3176.9|3160.2|3157.4|1146
1584696000000|2020-03-20 09:20:00|3179.1|3176.3|3171.3|3168.5|3181.6|3178.8|3157.6|3154.8|822
1584696300000|2020-03-20 09:25:00|3171.6|3168.8|3172.1|3169.3|3188.9|3184.1|3166.1|3163.3|1167
1584696600000|2020-03-20 09:30:00|3171.1|3168.3|3167.1|3164.3|3174.3|3171.5|3162.8|3160|724
1584696900000|2020-03-20 09:35:00|3167.3|3164.5|3165.7|3162.9|3172.8|3170|3162|3159.2|570
1584697200000|2020-03-20 09:40:00|3163.1|3159.1|3171.8|3167.8|3183.1|3180.2|3162.5|3159.1|624
1584697500000|2020-03-20 09:45:00|3171.3|3168.5|3191.5|3188.7|3193.2|3190.4|3171.2|3168.4|860
1584697800000|2020-03-20 09:50:00|3191.4|3188.6|3201.9|3199.1|3224.2|3221.4|3191.4|3188.6|2217
1584698100000|2020-03-20 09:55:00|3201.6|3198.8|3191.4|3188.6|3206.7|3203.9|3191.4|3188.6|669
1584698400000|2020-03-20 10:00:00|3190.7|3187.9|3184.8|3182|3197.4|3194.6|3182.4|3179.6|812
1584698700000|2020-03-20 10:05:00|3185.6|3182.8|3190.4|3187.6|3194.8|3192|3176.6|3173.8|580
1584699000000|2020-03-20 10:10:00|3190.1|3187.3|3176.8|3174|3195.1|3192.3|3176.8|3173.6|948
1584699300000|2020-03-20 10:15:00|3176.5|3173.7|3156.7|3153.9|3177.7|3174|3151.5|3148.6|2209
1584699600000|2020-03-20 10:20:00|3157.2|3154.4|3147.2|3144.4|3162.2|3159.4|3143.8|3140.6|627
1584699900000|2020-03-20 10:25:00|3146.8|3144|3152.3|3149.5|3155|3152.2|3135.5|3132.7|1304
1584700200000|2020-03-20 10:30:00|3152.4|3149.6|3152.9|3150.1|3155.4|3152.6|3148.5|3145.7|706
1584700500000|2020-03-20 10:35:00|3152.7|3149.9|3143.9|3141.1|3153.4|3150.6|3143|3140.2|801
1584700800000|2020-03-20 10:40:00|3143.7|3140.9|3122.6|3119.8|3144.1|3141.3|3120.9|3117.7|1268
1584701100000|2020-03-20 10:45:00|3122.9|3120.1|3119.3|3116.5|3126.4|3123.1|3112.4|3109.6|874
1584701400000|2020-03-20 10:50:00|3118.9|3116.1|3126.6|3123.8|3131.3|3128.5|3116.9|3114|1186
1584701700000|2020-03-20 10:55:00|3126.5|3123.7|3097.3|3094.5|3126.5|3123.7|3092.1|3089.3|1760
1584702000000|2020-03-20 11:00:00|3097.7|3093.7|3093.5|3090.7|3105.1|3102.2|3082|3075.9|1916
1584702300000|2020-03-20 11:05:00|3091.7|3088.9|3096|3093.2|3105.1|3101.9|3087.7|3084.9|689
1584702600000|2020-03-20 11:10:00|3095.7|3092.9|3106.9|3104.1|3113.5|3110.2|3092.7|3089.9|1112
1584702900000|2020-03-20 11:15:00|3107.4|3104.6|3077.7|3074.9|3112.2|3108.6|3077.7|3074.9|1583
1584703200000|2020-03-20 11:20:00|3077.4|3074.6|3057.4|3054.6|3078.9|3074.6|3043.4|3037.7|1746
1584703500000|2020-03-20 11:25:00|3058.1|3055.3|3059.1|3056.3|3068.8|3066|3051.9|3049.1|779
1584703800000|2020-03-20 11:30:00|3059.8|3057|3083|3080.2|3096.1|3092|3059|3055.6|902
1584704100000|2020-03-20 11:35:00|3082.8|3080|3067.9|3063.9|3083|3080.2|3057.1|3054.3|779
1584704400000|2020-03-20 11:40:00|3066.9|3062.9|3052.8|3050|3071.9|3068.3|3051|3046.1|815
1584704700000|2020-03-20 11:45:00|3052.7|3049.9|3041.9|3039.1|3058.3|3055.5|3041.4|3038.6|634
1584705000000|2020-03-20 11:50:00|3042.6|3038.6|3056|3052|3057.7|3054.9|3041.4|3038.6|542
1584705300000|2020-03-20 11:55:00|3055.6|3052.8|3056.1|3053.3|3063.6|3060.8|3048.4|3045.6|582
1584705600000|2020-03-20 12:00:00|3055.7|3052.9|3074.4|3071.6|3075.6|3072.8|3048.2|3045.4|734
1584705900000|2020-03-20 12:05:00|3073.3|3070.5|3079.6|3076.8|3083.8|3081|3060.1|3057.3|1050
1584706200000|2020-03-20 12:10:00|3080.4|3076.4|3064.3|3061.5|3082.7|3079.8|3056.3|3053.5|576
1584706500000|2020-03-20 12:15:00|3064|3061.2|3042.2|3039.4|3064|3061.2|3041.3|3038.5|856
1584706800000|2020-03-20 12:20:00|3042.3|3039.5|3027.2|3024.4|3047.2|3044.4|3024.8|3022|1010
1584707100000|2020-03-20 12:25:00|3026.9|3024.1|3016.2|3013.4|3034.1|3030.9|3012.7|3009.9|1192
1584707400000|2020-03-20 12:30:00|3016.4|3013.6|3014.9|3012.1|3029.1|3025.7|3007.4|3004.6|903
1584707700000|2020-03-20 12:35:00|3014.7|3011.9|2990.7|2987.9|3025.7|3022.9|2989.7|2986.9|1156
1584708000000|2020-03-20 12:40:00|2990.3|2987.5|2995.4|2992.6|3006.2|3002.5|2985.9|2983.1|1072
1584708300000|2020-03-20 12:45:00|2995.8|2993|2952.9|2948.9|2997.1|2994.3|2944.1|2941.3|2450
1584708600000|2020-03-20 12:50:00|2952.2|2948.2|2970.9|2966.9|2980|2977.2|2944|2940.4|2196
1584708900000|2020-03-20 12:55:00|2970.6|2966.6|2977|2974.2|2989.1|2986.3|2962|2959.2|1916
1584709200000|2020-03-20 13:00:00|2977.1|2974.3|3013.8|3011|3015.2|3012.4|2976.5|2973.6|1691
1584709500000|2020-03-20 13:05:00|3014.3|3011.5|2990.2|2987.4|3021.5|3018.7|2986.5|2983.7|1476
1584709800000|2020-03-20 13:10:00|2990.5|2987.7|2963.9|2961.1|2992.8|2990|2959.5|2956.7|1326
1584710100000|2020-03-20 13:15:00|2964.5|2961.7|2943.9|2941.1|2970.9|2968.1|2938.2|2935.4|1377
1584710400000|2020-03-20 13:20:00|2943.2|2940.4|2952.2|2949.4|2975.7|2972.9|2942.4|2939.6|1114
1584710700000|2020-03-20 13:25:00|2952.6|2949.8|2951.3|2947.3|2953.6|2950.8|2928.4|2925.6|2684
1584711000000|2020-03-20 13:30:00|2950.6|2947.8|2940.1|2937.3|2952.1|2949.3|2933.9|2931.1|1358
1584711300000|2020-03-20 13:35:00|2939.8|2937|2904.9|2902.1|2947.4|2944.6|2901.1|2898.3|2093
1584711600000|2020-03-20 13:40:00|2904.8|2902|2893|2890.2|2909|2905.6|2883.5|2880.7|4181
1584711900000|2020-03-20 13:45:00|2893.4|2890.6|2877|2874.2|2901.4|2898.6|2867|2863.8|2956
1584712200000|2020-03-20 13:50:00|2876.9|2874.1|2921.4|2918.6|2936.5|2931.9|2867.7|2864.9|3082
1584712500000|2020-03-20 13:55:00|2920.4|2917.6|2899.8|2895.8|2925.4|2922.6|2892.9|2889.3|2613
1584712800000|2020-03-20 14:00:00|2899.1|2896.3|2940.6|2937.8|2945.8|2943|2893.1|2890.2|2526
1584713100000|2020-03-20 14:05:00|2940.4|2937.6|2927.8|2925|2947.6|2944.8|2926.5|2923.7|2201
1584713400000|2020-03-20 14:10:00|2928.2|2924.2|2915.1|2912.3|2929.3|2926.5|2909.8|2907|1253
1584713700000|2020-03-20 14:15:00|2914.8|2912|2894.7|2891.9|2916.6|2913.8|2889.5|2886.7|1737
1584714000000|2020-03-20 14:20:00|2895.5|2892.7|2918.2|2915.4|2918.2|2915.4|2879.4|2876.6|2292
1584714300000|2020-03-20 14:25:00|2917.9|2915.1|2931.6|2928.8|2938.4|2935.6|2917.9|2915.1|1199
1584714600000|2020-03-20 14:30:00|2931.2|2928.4|2973.2|2970.4|2978.4|2975.6|2930.7|2927.9|2874
1584714900000|2020-03-20 14:35:00|2973.9|2971.1|2946.4|2943.6|2975.6|2972.8|2939.2|2935.7|2148
1584715200000|2020-03-20 14:40:00|2946.1|2943.3|2944.1|2941.3|2965.4|2962.6|2924.3|2921.5|2123
1584715500000|2020-03-20 14:45:00|2943.6|2940.8|2948.6|2945.8|2950.7|2947.8|2926.9|2924.1|1419
1584715800000|2020-03-20 14:50:00|2948.3|2945.5|2952.2|2949.4|2963.5|2960.7|2946.2|2943.4|1299
1584716100000|2020-03-20 14:55:00|2952|2949.2|2942.7|2939.9|2954.5|2951.7|2935.8|2933|1229
1584716400000|2020-03-20 15:00:00|2942.8|2940|2932.2|2929.4|2962|2959.2|2928.9|2926.1|1130
1584716700000|2020-03-20 15:05:00|2932.5|2929.7|2930.7|2927.9|2937.7|2934.9|2913.7|2910.9|1495
1584717000000|2020-03-20 15:10:00|2930.9|2928.1|2899.6|2896.8|2936|2933.2|2899.6|2896.8|1689
1584717300000|2020-03-20 15:15:00|2899.4|2896.6|2880.4|2877.6|2912.2|2909.4|2877.6|2874.8|2380
1584717600000|2020-03-20 15:20:00|2881.1|2878.3|2859.8|2857|2893.3|2890.5|2859.8|2857|3257
1584717900000|2020-03-20 15:25:00|2859.7|2856.9|2876.5|2873.7|2885.5|2882.7|2854.2|2851.4|3910
1584718200000|2020-03-20 15:30:00|2876.3|2873.5|2863.9|2861.1|2876.5|2873.7|2856.3|2853.5|2059
1584718500000|2020-03-20 15:35:00|2864.9|2862.1|2858.9|2856.1|2888.2|2885.4|2853.6|2850.8|2246
1584718800000|2020-03-20 15:40:00|2859.6|2856.8|2855.1|2852.3|2871.6|2868.8|2851.1|2846.5|2185
1584719100000|2020-03-20 15:45:00|2854.9|2852.1|2851.6|2848.8|2860.3|2857.5|2844.1|2841.3|1760
1584719400000|2020-03-20 15:50:00|2850.9|2848.1|2861.8|2859|2868.8|2866|2847.8|2845|1178
1584719700000|2020-03-20 15:55:00|2861.4|2858.6|2858|2855.2|2877.5|2872.8|2847|2844.2|2386
1584720000000|2020-03-20 16:00:00|2860.1|2856.1|2930|2927.2|2940.1|2937.3|2855|2852.2|7400
1584720300000|2020-03-20 16:05:00|2929|2926.2|2894|2891.2|2934.6|2931.8|2891.3|2888.5|4667
1584720600000|2020-03-20 16:10:00|2893.6|2890.8|2923|2920.2|2930.2|2927.4|2886|2883.2|3642
1584720900000|2020-03-20 16:15:00|2923.4|2920.6|2921.7|2918.9|2934.3|2931.5|2910.4|2907.6|2797
1584721200000|2020-03-20 16:20:00|2922|2919.2|2932.4|2929.6|2935.4|2932.6|2907.4|2903.6|3132
1584721500000|2020-03-20 16:25:00|2932.7|2929.9|2929.9|2927.1|2946.6|2943.8|2904.9|2902.1|8988
1584721800000|2020-03-20 16:30:00|2928.1|2925.3|2984.3|2981.5|2984.3|2981.5|2928.1|2925.3|7218
1584722100000|2020-03-20 16:35:00|2984.4|2981.6|2972.2|2969.4|3003.7|3000.9|2967.6|2964.5|3639
1584722400000|2020-03-20 16:40:00|2970.7|2967.9|2978.4|2975.6|2984.4|2981.6|2949.4|2946.6|2062
1584722700000|2020-03-20 16:45:00|2978.6|2975.8|2991.6|2988.8|2991.7|2988.8|2967.4|2964.6|1201
1584723000000|2020-03-20 16:50:00|2991.5|2988.7|3010.8|3008|3028.2|3025.4|2991.5|2988.7|1958
1584723300000|2020-03-20 16:55:00|3010.3|3007.5|2997.5|2994.7|3019.3|3016.5|2997.3|2994.5|1170
1584723600000|2020-03-20 17:00:00|2997.7|2994.9|3011.7|3008.9|3039.9|3037.1|2997.5|2994.7|1474
1584723900000|2020-03-20 17:05:00|3012.4|3009.6|2977.2|2974.4|3016.9|3014.1|2973|2970.2|1637
1584724200000|2020-03-20 17:10:00|2977.4|2974.6|2974.7|2971.9|2989.4|2986.6|2958.9|2954.9|2654
1584724500000|2020-03-20 17:15:00|2974.9|2972.1|2954.9|2952.1|2981.9|2979.1|2954.7|2951.9|1062
1584724800000|2020-03-20 17:20:00|2955.1|2952.3|2950.9|2948.1|2960.4|2957.6|2948.1|2945.3|836
1584725100000|2020-03-20 17:25:00|2949.6|2946.8|2982.3|2979.5|2990|2987.1|2943.5|2940.7|1069
1584725400000|2020-03-20 17:30:00|2981.8|2979|2974|2971.2|3005|3002.2|2970.1|2967.3|1062
1584725700000|2020-03-20 17:35:00|2973.7|2970.9|2990|2987.2|2993|2990.2|2973.7|2970.9|945
1584726000000|2020-03-20 17:40:00|2989.8|2987|2992|2989.2|3004|3001.2|2979.7|2976.8|974
1584726300000|2020-03-20 17:45:00|2992.2|2989.4|2984.7|2981.9|3008.2|3005.4|2982|2979.2|1170
1584726600000|2020-03-20 17:50:00|2983.9|2981.1|3000.7|2997.9|3006.6|3003.8|2983.4|2980.6|1333
1584726900000|2020-03-20 17:55:00|3001.4|2998.6|3009.2|3006.4|3010.7|3006.6|2998.1|2995.2|836
1584727200000|2020-03-20 18:00:00|3009.1|3006.3|3026.4|3023.6|3029.2|3026.4|3004.1|3001.3|1824
1584727500000|2020-03-20 18:05:00|3026.1|3023.3|3027.8|3025|3033.3|3030.5|3021.8|3019|1240
1584727800000|2020-03-20 18:10:00|3028.6|3025.8|3004.5|3001.7|3033.6|3029.8|3000.2|2997.4|1454
1584728100000|2020-03-20 18:15:00|3003.2|3000.4|2939.6|2936.8|3003.2|3000.4|2935.9|2932.3|5585
1584728400000|2020-03-20 18:20:00|2939.2|2936.4|2911.7|2908.9|2955.6|2952.8|2908.2|2905.4|8400
1584728700000|2020-03-20 18:25:00|2911.4|2908.6|2831.9|2829.1|2919.3|2916.5|2820|2817.2|13476
1584729000000|2020-03-20 18:30:00|2833.4|2830.6|2867.4|2864.6|2889.5|2886.6|2833|2830.2|6721
1584729300000|2020-03-20 18:35:00|2867.5|2864.7|2878.7|2875.9|2879.8|2876.6|2858.2|2855.4|1405
1584729600000|2020-03-20 18:40:00|2878.2|2875.4|2882.4|2879.6|2887.2|2884.4|2864.9|2861.8|1505
1584729900000|2020-03-20 18:45:00|2882.5|2879.7|2885.3|2882.5|2898|2895.2|2881.6|2878.8|745
1584730200000|2020-03-20 18:50:00|2885.4|2882.6|2863.8|2861|2894.5|2891.1|2858.3|2855.5|998
1584730500000|2020-03-20 18:55:00|2864.1|2861.3|2865.5|2862.7|2869.6|2866.7|2858.3|2855.5|679
1584730800000|2020-03-20 19:00:00|2865.6|2861.6|2869.8|2867|2876.2|2873.4|2859.8|2857|823
1584731100000|2020-03-20 19:05:00|2869.5|2866.7|2864.5|2861.7|2873.2|2870.4|2854.7|2851.9|606
1584731400000|2020-03-20 19:10:00|2864.3|2861.5|2875.7|2872.9|2882.6|2879|2854.7|2851.9|518
1584731700000|2020-03-20 19:15:00|2876.5|2873.7|2870.9|2868.1|2881.5|2878.7|2867|2864.2|422
1584732000000|2020-03-20 19:20:00|2870.5|2867.7|2875|2872.2|2875.2|2872.4|2859.1|2856.3|624
1584732300000|2020-03-20 19:25:00|2874.9|2872.1|2890.6|2887.8|2894.2|2891.4|2869.5|2866.7|1221
1584732600000|2020-03-20 19:30:00|2890.9|2888.1|2897.9|2895.1|2899.4|2896.6|2886.9|2884.1|812
1584732900000|2020-03-20 19:35:00|2898.4|2895.6|2902|2899.2|2903.5|2900.7|2890.3|2887.5|829
1584733200000|2020-03-20 19:40:00|2902.5|2899.7|2901.7|2898.9|2909.1|2906.3|2898.5|2895.7|724
1584733500000|2020-03-20 19:45:00|2901.5|2898.7|2879.4|2876.6|2901.5|2898.7|2879.4|2876.6|1019
1584733800000|2020-03-20 19:50:00|2879.2|2876.4|2892.6|2889.8|2896.6|2893.8|2876.7|2873.9|533
1584734100000|2020-03-20 19:55:00|2892.3|2889.5|2903.5|2900.7|2910.8|2908|2891.1|2888.3|675
1584734400000|2020-03-20 20:00:00|2904.3|2900.3|2904.8|2902|2911.6|2908.8|2896.9|2894.1|403
1584734700000|2020-03-20 20:05:00|2905.3|2902.5|2891.9|2889.1|2906|2903.2|2889.9|2887.1|349
1584735000000|2020-03-20 20:10:00|2892.9|2890.1|2881.9|2879.1|2893.7|2890.9|2881.4|2878.6|271
1584735300000|2020-03-20 20:15:00|2881.5|2878.7|2877.9|2875.1|2885.2|2882.4|2876.9|2874.1|79
1584735600000|2020-03-20 20:20:00|2876.9|2874.1|2875.3|2872.5|2880.1|2877.3|2875.1|2872|140
1584735900000|2020-03-20 20:25:00|2875.1|2872.3|2867.8|2865|2875.4|2872.6|2865.6|2862.7|271
1584736200000|2020-03-20 20:30:00|2867.1|2864.3|2857|2854.2|2868.4|2865.2|2857|2854.1|399
1584736500000|2020-03-20 20:35:00|2856.3|2853.5|2858.3|2855.5|2864|2859.2|2850.2|2846.9|370
1584736800000|2020-03-20 20:40:00|2859.1|2855.1|2867.8|2863.8|2874.8|2871.9|2859.1|2853.6|238
1584737100000|2020-03-20 20:45:00|2868.2|2864.2|2858.9|2854.9|2874.7|2870.5|2857.9|2851.7|301
1584737400000|2020-03-20 20:50:00|2857.5|2853.5|2880.8|2878|2885.2|2878.6|2856.5|2850|67
1584737700000|2020-03-20 20:55:00|2881.4|2878.6|2883.2|2879.2|2889.7|2884.3|2881.1|2872|154
1584914400000|2020-03-22 22:00:00|2819.4|2809.4|2677.2|2667.2|2825.7|2817.1|2675.3|2665.4|1743
1584914700000|2020-03-22 22:05:00|2677.3|2667.3|2683.3|2673.3|2734.5|2724.5|2664.1|2661.3|1037
1584915000000|2020-03-22 22:10:00|2682.9|2672.9|2683.7|2673.7|2705.9|2695.9|2649.2|2643.3|332
1584915300000|2020-03-22 22:15:00|2683.6|2673.6|2705.1|2701.1|2710.5|2702.2|2674.6|2664.6|794
1584915600000|2020-03-22 22:20:00|2708.6|2698.6|2704.6|2694.6|2709.7|2701.6|2693.5|2686.1|141
1584915900000|2020-03-22 22:25:00|2704.5|2694.5|2683.9|2673.9|2704.5|2694.5|2670.3|2660.5|188
1584916200000|2020-03-22 22:30:00|2684|2674|2680.7|2677.9|2698.3|2690|2676.4|2668.2|124
1584916500000|2020-03-22 22:35:00|2681.1|2678.3|2709.9|2707.1|2712.5|2707.4|2679.5|2673.4|144
1584916800000|2020-03-22 22:40:00|2710.3|2706.3|2693.6|2689.6|2718.8|2712.7|2684.1|2676.6|183
1584917100000|2020-03-22 22:45:00|2696.7|2686.7|2703.1|2693.1|2712.6|2705.6|2692.1|2686|70
1584917400000|2020-03-22 22:50:00|2704|2694|2696.3|2686.3|2709.1|2700.9|2683.3|2676.5|124
1584917700000|2020-03-22 22:55:00|2696.5|2686.5|2699.2|2689.2|2706.3|2696.3|2685.9|2680.3|99
1584918000000|2020-03-22 23:00:00|2697|2694.2|2705.3|2695.3|2707.1|2701.2|2694.6|2689.4|200
1584918300000|2020-03-22 23:05:00|2705.5|2695.5|2715.7|2711.7|2715.8|2713|2701.1|2695|76
1584918600000|2020-03-22 23:10:00|2714.6|2710.6|2702.3|2698.3|2719.6|2713.3|2694.8|2687.9|271
1584918900000|2020-03-22 23:15:00|2704.9|2694.9|2691.3|2687.3|2704.9|2696.4|2685|2678.1|43
1584919200000|2020-03-22 23:20:00|2690.4|2687.6|2682.1|2678.1|2692.2|2687.6|2682.1|2675.2|70
1584919500000|2020-03-22 23:25:00|2684.9|2674.9|2657.8|2647.8|2684.9|2677.9|2649.7|2643.5|261
1584919800000|2020-03-22 23:30:00|2655.3|2651.3|2644.1|2640.1|2666.8|2659.8|2641.5|2635.7|137
1584920100000|2020-03-22 23:35:00|2643.4|2640.6|2691.9|2681.9|2692.7|2687|2641.1|2636.2|334
1584920400000|2020-03-22 23:40:00|2692.4|2682.4|2678|2668|2693.1|2687.5|2671.8|2662.9|289
1584920700000|2020-03-22 23:45:00|2677.9|2667.9|2672.7|2662.7|2688.5|2681.4|2661.5|2654.3|209
1584921000000|2020-03-22 23:50:00|2673.2|2663.2|2699.2|2689.2|2702.1|2696.8|2670.6|2663.2|68
1584921300000|2020-03-22 23:55:00|2698.7|2688.7|2697.2|2693.2|2702.7|2696.5|2691.5|2682.7|8
1584921600000|2020-03-23 00:00:00|2695.7|2692.9|2725|2721|2742.2|2736.1|2695.7|2689.6|639
1584921900000|2020-03-23 00:05:00|2730.2|2720.2|2740.3|2736.3|2742.8|2736.6|2718.4|2711.9|232
1584922200000|2020-03-23 00:10:00|2739.5|2735.5|2743.7|2733.7|2746.5|2741.4|2728.9|2722.4|301
1584922500000|2020-03-23 00:15:00|2743.3|2733.3|2729|2719|2743.7|2737.4|2711.7|2704.8|168
1584922800000|2020-03-23 00:20:00|2727.8|2717.8|2737.6|2727.6|2748.6|2742.1|2723.5|2716.6|87
1584923100000|2020-03-23 00:25:00|2737.5|2727.5|2745.5|2735.5|2746.2|2737.6|2733.9|2726|31
1584923400000|2020-03-23 00:30:00|2744|2734|2761.4|2751.4|2763|2757.6|2727.6|2719.5|469
1584923700000|2020-03-23 00:35:00|2761.3|2751.3|2746.4|2742.4|2762.8|2756.6|2731.6|2724.5|63
1584924000000|2020-03-23 00:40:00|2748.8|2738.8|2740.3|2730.3|2762.3|2756.8|2733|2727.2|142
1584924300000|2020-03-23 00:45:00|2737.4|2733.4|2744.2|2734.2|2761|2754.1|2733.8|2725.7|140
1584924600000|2020-03-23 00:50:00|2744.6|2734.6|2752.4|2748.4|2759.6|2752.5|2741.1|2734.6|114
1584924900000|2020-03-23 00:55:00|2755.5|2745.5|2741.5|2737.5|2756.2|2750.1|2735|2727.9|169
1584925200000|2020-03-23 01:00:00|2743.5|2733.5|2761.5|2758.7|2763.3|2759.2|2726.8|2720.4|436
1584925500000|2020-03-23 01:05:00|2761.6|2757.6|2794.1|2790.1|2797.8|2792|2755.3|2747.2|777
1584925800000|2020-03-23 01:10:00|2793.3|2789.3|2795.5|2791.5|2798.6|2792.9|2777.2|2771.5|379
1584926100000|2020-03-23 01:15:00|2795|2792.2|2798|2794|2801.5|2796.6|2791.1|2784|274
1584926400000|2020-03-23 01:20:00|2797.4|2793.4|2799.5|2795.5|2804|2798.6|2791|2787.5|271
1584926700000|2020-03-23 01:25:00|2799|2796.2|2798.9|2794.9|2804.8|2800.9|2792.5|2786|180
1584927000000|2020-03-23 01:30:00|2799.3|2795.3|2817.2|2814.4|2821|2814.8|2796.8|2793.3|331
1584927300000|2020-03-23 01:35:00|2817.6|2814.8|2807.5|2797.5|2821.5|2817.1|2788.1|2784.5|412
1584927600000|2020-03-23 01:40:00|2808|2798|2786.4|2776.4|2808|2800.8|2771|2763.9|209
1584927900000|2020-03-23 01:45:00|2786.9|2776.9|2784.3|2774.3|2790.6|2784.8|2765.5|2758.6|200
1584928200000|2020-03-23 01:50:00|2785|2775|2778.9|2774.9|2800|2794.8|2771.9|2765.3|415
1584928500000|2020-03-23 01:55:00|2778.5|2774.5|2774.1|2770.1|2785.8|2779.4|2773.3|2766.2|223
1584928800000|2020-03-23 02:00:00|2773.3|2769.3|2755.8|2745.8|2777.2|2770.1|2752.3|2745.2|155
1584929100000|2020-03-23 02:05:00|2756.3|2746.3|2757.6|2754.8|2768.5|2762.7|2749|2742.5|438
1584929400000|2020-03-23 02:10:00|2757.3|2754.5|2784.5|2774.5|2786.8|2781.2|2757.3|2752.5|357
1584929700000|2020-03-23 02:15:00|2781|2777|2764.3|2754.3|2791|2782.8|2763.3|2754.3|119
1584930000000|2020-03-23 02:20:00|2762.4|2758.4|2751.3|2741.3|2766.4|2761.5|2743.7|2737.4|183
1584930300000|2020-03-23 02:25:00|2750.9|2740.9|2741.9|2739.1|2751.1|2746.8|2737.8|2732.2|263
1584930600000|2020-03-23 02:30:00|2741.6|2738.8|2760|2750|2761.6|2758.2|2733|2726.5|162
1584930900000|2020-03-23 02:35:00|2760.4|2750.4|2772.9|2768.9|2775.1|2769.1|2755.4|2748.6|206
1584931200000|2020-03-23 02:40:00|2774|2770|2778.3|2775.5|2788.4|2781.4|2764.5|2757.6|181
1584931500000|2020-03-23 02:45:00|2778.7|2775.9|2783.3|2779.3|2787.8|2782.1|2776.8|2769.4|200
1584931800000|2020-03-23 02:50:00|2783|2779|2776.4|2772.4|2786.8|2781.8|2774.4|2767.3|145
1584932100000|2020-03-23 02:55:00|2776|2773.2|2783|2780.2|2785.6|2781.2|2774|2768.6|202
1584932400000|2020-03-23 03:00:00|2782.7|2778.7|2788.7|2784.7|2790.9|2785.5|2762.4|2757.3|474
1584932700000|2020-03-23 03:05:00|2792.2|2782.2|2789.9|2785.9|2793|2787|2776.8|2773.1|246
1584933000000|2020-03-23 03:10:00|2789.8|2787|2784.3|2780.3|2790.3|2787|2782.4|2776.8|79
1584933300000|2020-03-23 03:15:00|2787.7|2777.7|2780.7|2777.9|2788.4|2783|2772|2768.6|93
1584933600000|2020-03-23 03:20:00|2780.3|2777.5|2804.5|2800.5|2805.5|2802.2|2779.3|2774.9|251
1584933900000|2020-03-23 03:25:00|2804.1|2800.1|2810.4|2807.6|2813|2808.8|2800.4|2794.2|166
1584934200000|2020-03-23 03:30:00|2810.8|2808|2806.6|2803.8|2813.1|2809.6|2803.5|2799.5|163
1584934500000|2020-03-23 03:35:00|2805.8|2803|2807.5|2804.7|2813.1|2809.2|2805.6|2800.6|86
1584934800000|2020-03-23 03:40:00|2807.9|2805.1|2782.5|2779.7|2807.9|2805.1|2778.2|2773.8|204
1584935100000|2020-03-23 03:45:00|2782.1|2779.3|2788.9|2786.1|2791.3|2787.8|2778.2|2773.4|131
1584935400000|2020-03-23 03:50:00|2790|2786|2786.6|2782.6|2800.2|2796.9|2784.1|2777.7|49
1584935700000|2020-03-23 03:55:00|2785.5|2782.7|2788.2|2784.2|2794.1|2787.7|2784|2778.1|73
1584936000000|2020-03-23 04:00:00|2790.9|2780.9|2786.5|2782.5|2798.1|2791.3|2781.3|2774.9|189
1584936300000|2020-03-23 04:05:00|2787.3|2783.3|2787.3|2783.3|2792.8|2786.8|2783.7|2778.8|74
1584936600000|2020-03-23 04:10:00|2788.3|2784.3|2788.9|2784.9|2793.4|2788.4|2786.5|2779.8|66
1584936900000|2020-03-23 04:15:00|2788.5|2785.7|2799.3|2795.3|2803.7|2800.1|2786.8|2783.8|87
1584937200000|2020-03-23 04:20:00|2798.9|2796.1|2798|2794|2805.8|2803|2795.4|2788.9|89
1584937500000|2020-03-23 04:25:00|2797.3|2794.5|2789|2785|2799.4|2795.4|2784.3|2779.9|80
1584937800000|2020-03-23 04:30:00|2789.4|2785.4|2795.9|2793.1|2800.4|2796.5|2785.3|2782.5|103
1584938100000|2020-03-23 04:35:00|2796.3|2793.5|2797.8|2795|2798.9|2795.4|2794.4|2790.4|97
1584938400000|2020-03-23 04:40:00|2797.4|2794.6|2794.3|2791.5|2797.9|2794.6|2789.2|2784.4|74
1584938700000|2020-03-23 04:45:00|2794.7|2791.9|2796.9|2794.1|2799.2|2795.7|2793.5|2790.6|77
1584939000000|2020-03-23 04:50:00|2797.6|2794.8|2798.3|2795.5|2802|2798.8|2795.1|2792|72
1584939300000|2020-03-23 04:55:00|2798.8|2796|2792.8|2790|2799.9|2796.7|2790.8|2787.1|202
1584939600000|2020-03-23 05:00:00|2792.4|2789.6|2793.3|2789.3|2797.3|2794|2791.8|2788.3|215
1584939900000|2020-03-23 05:05:00|2792.8|2790|2794.3|2790.3|2799.2|2794.8|2789.9|2785.2|74
1584940200000|2020-03-23 05:10:00|2793.6|2790.8|2783.6|2780.8|2795.2|2790.8|2780.6|2776.6|155
1584940500000|2020-03-23 05:15:00|2784|2781.2|2773.4|2770.6|2784.5|2781.2|2758.9|2756.1|408
1584940800000|2020-03-23 05:20:00|2773.8|2771|2772.4|2769.6|2777.3|2771.8|2769.3|2766.4|189
1584941100000|2020-03-23 05:25:00|2771.7|2768.9|2776.2|2773.4|2778|2775.2|2770.7|2767.2|100
1584941400000|2020-03-23 05:30:00|2776.7|2773.9|2782.2|2778.2|2784.8|2781.4|2773.5|2770.2|184
1584941700000|2020-03-23 05:35:00|2781.7|2778.9|2777.4|2774.6|2787.3|2781.3|2770.8|2768|96
1584942000000|2020-03-23 05:40:00|2778.8|2776|2783.5|2779.5|2785.5|2782.2|2766|2762.5|162
1584942300000|2020-03-23 05:45:00|2783.1|2779.1|2795|2791|2800.5|2794.8|2779|2774.1|209
1584942600000|2020-03-23 05:50:00|2795.4|2791.4|2797.3|2794.5|2800.5|2795.8|2792.3|2785.8|175
1584942900000|2020-03-23 05:55:00|2798.1|2795.3|2805.3|2801.3|2807.1|2801.8|2794.8|2790.2|135
1584943200000|2020-03-23 06:00:00|2804.2|2800.2|2803.6|2800.8|2814.1|2809.3|2798.1|2795.3|433
1584943500000|2020-03-23 06:05:00|2804.4|2800.4|2811.9|2809.1|2812.8|2809.9|2802.9|2799.4|143
1584943800000|2020-03-23 06:10:00|2811.8|2809|2809.7|2806.9|2813.3|2810.5|2806.9|2803.4|198
1584944100000|2020-03-23 06:15:00|2809.3|2806.5|2810.2|2806.2|2813.4|2810.6|2807|2804.2|246
1584944400000|2020-03-23 06:20:00|2809|2805.9|2808|2804|2813.4|2810.5|2806.8|2803.6|141
1584944700000|2020-03-23 06:25:00|2807.9|2805.1|2805.4|2802.6|2810|2807.2|2805.4|2802.5|151
1584945000000|2020-03-23 06:30:00|2805.8|2803|2799.1|2796.3|2809.5|2806|2791.9|2789.1|246
1584945300000|2020-03-23 06:35:00|2799.8|2795.8|2795.8|2793|2800.5|2797.4|2793.6|2790.8|141
1584945600000|2020-03-23 06:40:00|2796.3|2793.5|2795.4|2792.6|2797.5|2794.7|2793.8|2791|66
1584945900000|2020-03-23 06:45:00|2796.1|2793.3|2798.3|2795.5|2799.6|2796.8|2793.4|2790.6|169
1584946200000|2020-03-23 06:50:00|2797.3|2794.5|2800.7|2797.9|2801.9|2799|2796.1|2793.3|170
1584946500000|2020-03-23 06:55:00|2800.3|2797.5|2797.7|2794.9|2807.7|2804.9|2794.7|2791.9|441
1584946800000|2020-03-23 07:00:00|2798.5|2795.7|2796.6|2793.8|2805|2802.1|2793.1|2790.3|342
1584947100000|2020-03-23 07:05:00|2797|2794.2|2805.8|2803|2808|2805.2|2792.9|2790.1|416
1584947400000|2020-03-23 07:10:00|2806.2|2802.2|2793.8|2791|2807|2804.2|2792.7|2789.9|224
1584947700000|2020-03-23 07:15:00|2793.7|2790.9|2805.4|2802.6|2808.5|2805.7|2793.7|2790.9|349
1584948000000|2020-03-23 07:20:00|2805.3|2802.5|2793.2|2790.4|2807.5|2804.2|2792.7|2789.9|239
1584948300000|2020-03-23 07:25:00|2792.8|2790|2779.8|2777|2793.8|2791|2776.6|2773.5|507
1584948600000|2020-03-23 07:30:00|2779.4|2776.6|2763.2|2760.4|2780.4|2777.6|2754.1|2751.3|669
1584948900000|2020-03-23 07:35:00|2763.8|2761|2775.4|2772.6|2779.8|2777|2763|2760.2|600
1584949200000|2020-03-23 07:40:00|2774.9|2772.1|2785.6|2781.6|2797.3|2792.2|2771.7|2768.5|1000
1584949500000|2020-03-23 07:45:00|2785.1|2782.3|2783.1|2780.3|2789.3|2786.5|2776.7|2773.9|453
1584949800000|2020-03-23 07:50:00|2783.6|2780.8|2792.3|2789.5|2796.5|2793.7|2780.6|2777.8|387
1584950100000|2020-03-23 07:55:00|2792.2|2789.4|2797.2|2794.4|2797.2|2794.4|2779.7|2776.9|486
1584950400000|2020-03-23 08:00:00|2797.5|2794.7|2772.5|2769.7|2806.4|2803.6|2768.5|2765.7|1072
1584950700000|2020-03-23 08:05:00|2772.1|2769.3|2781.4|2778.6|2783.1|2780.3|2765.4|2762.6|2157
1584951000000|2020-03-23 08:10:00|2783.4|2780.6|2770.1|2767.3|2783.5|2780.7|2762|2759.2|763
1584951300000|2020-03-23 08:15:00|2770.2|2767.4|2759.7|2756.9|2770.2|2767.4|2745.7|2742.9|1436
1584951600000|2020-03-23 08:20:00|2760.8|2758|2745.8|2743|2764|2761.2|2744.1|2741.3|1876
1584951900000|2020-03-23 08:25:00|2745.9|2743.1|2751.5|2748.7|2754.6|2751.8|2738.6|2735.8|3180
1584952200000|2020-03-23 08:30:00|2751.6|2748.8|2732.5|2729.7|2754|2751.1|2730.5|2727.7|3388
1584952500000|2020-03-23 08:35:00|2732.3|2729.5|2736.7|2733.9|2741.3|2738.5|2731.5|2728.7|1579
1584952800000|2020-03-23 08:40:00|2736.8|2734|2733.1|2730.3|2738|2735.2|2728.9|2723.5|1878
1584953100000|2020-03-23 08:45:00|2733.4|2730.6|2731.6|2728.8|2741.5|2738.7|2731.3|2728.5|1024
1584953400000|2020-03-23 08:50:00|2730.5|2727.7|2739.4|2736.6|2740|2737.2|2727.1|2724.3|1103
1584953700000|2020-03-23 08:55:00|2739.9|2737.1|2740.4|2737.6|2748.5|2745.7|2735|2732.2|1099
1584954000000|2020-03-23 09:00:00|2741.1|2738.3|2769|2766.2|2773.3|2768.8|2739.1|2736.3|30894
1584954300000|2020-03-23 09:05:00|2768.6|2765.8|2763|2760.2|2778|2775.2|2748.4|2745.6|1523
1584954600000|2020-03-23 09:10:00|2763.7|2759.7|2762.3|2759.5|2765.3|2762.5|2760|2757.2|761
1584954900000|2020-03-23 09:15:00|2762.6|2759.8|2767.8|2765|2768.6|2765.8|2758.8|2756|456
1584955200000|2020-03-23 09:20:00|2767.6|2764.8|2771.4|2768.6|2777.9|2775.1|2762|2759.2|804
1584955500000|2020-03-23 09:25:00|2771|2768.2|2740.3|2737.5|2772|2769.2|2733.5|2730.7|1875
1584955800000|2020-03-23 09:30:00|2740|2737.2|2748.7|2745.9|2757.4|2754.6|2737.3|2734.5|742
1584956100000|2020-03-23 09:35:00|2748.6|2745.8|2744.4|2741.6|2752.7|2749.9|2740.6|2737.8|842
1584956400000|2020-03-23 09:40:00|2744.3|2741.5|2745.4|2742.6|2748.8|2746|2741.5|2738.7|769
1584956700000|2020-03-23 09:45:00|2745.3|2742.5|2757.9|2755.1|2765.3|2762.5|2744.3|2741.5|947
1584957000000|2020-03-23 09:50:00|2757.8|2755|2768.8|2766|2769.2|2766.4|2746.8|2744|868
1584957300000|2020-03-23 09:55:00|2769.4|2766.6|2742.8|2740|2769.4|2766.6|2742.8|2740|281
1584957600000|2020-03-23 10:00:00|2742.7|2739.9|2726.8|2724|2743.3|2740|2725.8|2723|777
1584957900000|2020-03-23 10:05:00|2728.3|2725.5|2741.8|2739|2745.6|2742.8|2726.8|2724|643
1584958200000|2020-03-23 10:10:00|2742.6|2739.8|2736|2733.2|2744.3|2741.5|2731.9|2729.1|622
1584958500000|2020-03-23 10:15:00|2735.9|2733.1|2748.2|2745.4|2750.2|2747.4|2729|2726.2|1043
1584958800000|2020-03-23 10:20:00|2748.5|2745.7|2747.5|2744.7|2761.8|2759|2745.3|2742.5|993
1584959100000|2020-03-23 10:25:00|2746.8|2744|2759.2|2756.4|2760.3|2757.5|2742.4|2739.6|936
1584959400000|2020-03-23 10:30:00|2759.3|2756.5|2768.1|2765.3|2769.4|2766.6|2759.3|2756.5|641
1584959700000|2020-03-23 10:35:00|2766.7|2763.9|2760.4|2757.6|2769.2|2766.4|2760.1|2757.3|299
1584960000000|2020-03-23 10:40:00|2760.6|2757.8|2761|2758.2|2767.3|2764.5|2755.2|2752.4|323
1584960300000|2020-03-23 10:45:00|2761.1|2758.3|2757.8|2755|2771|2768.2|2756.1|2753.3|553
1584960600000|2020-03-23 10:50:00|2758.6|2755.8|2743.1|2740.3|2760.3|2757.5|2742.4|2739.6|666
1584960900000|2020-03-23 10:55:00|2743.6|2740.8|2745|2742.2|2752.1|2749.3|2740|2737.2|624
1584961200000|2020-03-23 11:00:00|2745.1|2742.3|2742.4|2739.6|2752.6|2749.8|2739.1|2736.3|671
1584961500000|2020-03-23 11:05:00|2742.6|2739.8|2732.2|2729.4|2743.9|2741.1|2730.9|2728.1|1083
1584961800000|2020-03-23 11:10:00|2732|2729.2|2723.7|2720.9|2733|2730.2|2721.5|2718.7|793
1584962100000|2020-03-23 11:15:00|2723.6|2720.8|2732.4|2729.6|2733.1|2730.3|2713.6|2710.8|1104
1584962400000|2020-03-23 11:20:00|2732|2729.2|2735.4|2732.6|2735.9|2733.1|2722.3|2719.5|387
1584962700000|2020-03-23 11:25:00|2736.3|2733.5|2732|2729.2|2737.4|2734.6|2727.1|2724.3|760
1584963000000|2020-03-23 11:30:00|2731.8|2729|2732.7|2729.9|2739.9|2737.1|2725.6|2722.8|476
1584963300000|2020-03-23 11:35:00|2732.6|2729.8|2721|2718.2|2733.4|2730.6|2719.1|2716.3|431
1584963600000|2020-03-23 11:40:00|2721.1|2718.3|2744.6|2741.8|2745.6|2742.8|2721.1|2718.3|1744
1584963900000|2020-03-23 11:45:00|2743.9|2741.1|2737.9|2735.1|2746.4|2743.6|2737.9|2734.2|644
1584964200000|2020-03-23 11:50:00|2737.8|2735|2741.2|2738.4|2741.4|2738.6|2728.7|2725.7|500
1584964500000|2020-03-23 11:55:00|2740.4|2737.6|2752.7|2749.9|2756.6|2753.8|2738.2|2735.4|1177
1584964800000|2020-03-23 12:00:00|2753.6|2750.8|2791.5|2788.7|2792|2789.2|2753.6|2750.8|2968
1584965100000|2020-03-23 12:05:00|2790.4|2787.6|2794.2|2790.2|2802.6|2799.8|2771.5|2768.7|1798
1584965400000|2020-03-23 12:10:00|2793.5|2790.7|2810|2807.2|2847.1|2844.3|2793.5|2790.7|2996
1584965700000|2020-03-23 12:15:00|2809.6|2806.8|2840.8|2838|2845.7|2842.9|2808.1|2805.3|1531
1584966000000|2020-03-23 12:20:00|2841.2|2838.4|2827.9|2825.1|2853.1|2850.3|2825.9|2823.1|1238
1584966300000|2020-03-23 12:25:00|2827.8|2825|2807.2|2804.4|2835.5|2831.6|2797.1|2794.3|1303
1584966600000|2020-03-23 12:30:00|2807.6|2804.8|2785|2782.2|2810.9|2808.1|2778|2775.2|943
1584966900000|2020-03-23 12:35:00|2785.4|2782.6|2783.2|2780.4|2800.3|2797.5|2772.3|2769.3|573
1584967200000|2020-03-23 12:40:00|2782.5|2779.7|2818.9|2816.1|2818.9|2816.1|2781.8|2779|1355
1584967500000|2020-03-23 12:45:00|2819.6|2816.8|2810.1|2807.3|2820.8|2818|2808.2|2805.4|1319
1584967800000|2020-03-23 12:50:00|2811.3|2808.5|2819.9|2817.1|2820.4|2817.3|2793.7|2790.8|1024
1584968100000|2020-03-23 12:55:00|2820.3|2817.5|2826.2|2823.4|2826.2|2823.4|2814.4|2811.6|820
1584968400000|2020-03-23 13:00:00|2826.1|2823.3|2836.5|2833.7|2845.2|2842.3|2822.6|2819.8|1428
1584968700000|2020-03-23 13:05:00|2836.4|2833.6|2831.8|2829|2836.4|2833.6|2811.2|2808.4|845
1584969000000|2020-03-23 13:10:00|2831|2828.2|2834.6|2831.8|2839.4|2836.6|2820.4|2817.6|888
1584969300000|2020-03-23 13:15:00|2834.1|2831.3|2817.2|2814.4|2834.1|2831.3|2811.4|2808.6|742
1584969600000|2020-03-23 13:20:00|2816.8|2814|2809.4|2806.6|2823.2|2820.4|2802.4|2799.6|916
1584969900000|2020-03-23 13:25:00|2809.1|2806.3|2821.6|2818.8|2825.7|2821.8|2805.4|2802.6|1159
1584970200000|2020-03-23 13:30:00|2822.3|2819.5|2796.6|2793.8|2823.4|2820.6|2792.5|2789.7|1855
1584970500000|2020-03-23 13:35:00|2796.1|2793.3|2769.5|2766.7|2796.1|2793.3|2765.5|2762.7|1909
1584970800000|2020-03-23 13:40:00|2769.9|2767.1|2775.6|2772.8|2784.2|2781.4|2768.3|2765.5|1205
1584971100000|2020-03-23 13:45:00|2774.9|2772.1|2780.7|2777.9|2788.4|2785.6|2768.6|2765.8|816
1584971400000|2020-03-23 13:50:00|2780.4|2777.6|2788.8|2786|2796.3|2793.5|2772.2|2769.4|847
1584971700000|2020-03-23 13:55:00|2788.7|2785.9|2807.5|2804.7|2811.6|2808.1|2788.3|2785.5|1083
1584972000000|2020-03-23 14:00:00|2807|2804.2|2786.7|2783.9|2823.6|2820.8|2781.5|2778.7|1322
1584972300000|2020-03-23 14:05:00|2787.6|2784.8|2796.8|2794|2802.5|2799.7|2787.5|2784.7|1034
1584972600000|2020-03-23 14:10:00|2797.2|2793.2|2804.5|2801.7|2812.5|2807.9|2795.8|2793|1328
1584972900000|2020-03-23 14:15:00|2805|2802.2|2769|2766.2|2811.8|2809|2762.3|2759.5|1193
1584973200000|2020-03-23 14:20:00|2769.2|2766.4|2775.8|2773|2779|2776.2|2757.3|2754.5|944
1584973500000|2020-03-23 14:25:00|2776|2773.2|2774.1|2771.3|2781.7|2778.9|2759.5|2756.7|1280
1584973800000|2020-03-23 14:30:00|2774|2771.2|2770.1|2767.3|2780.5|2777.7|2759.8|2757|975
1584974100000|2020-03-23 14:35:00|2769.7|2766.9|2759.9|2757.1|2770.9|2768.1|2749.8|2747|1142
1584974400000|2020-03-23 14:40:00|2759.3|2756.5|2778.8|2776|2791.3|2788.5|2756.7|2753.9|1212
1584974700000|2020-03-23 14:45:00|2778.2|2775.4|2760.7|2757.9|2778.2|2775.4|2753.6|2750.8|1473
1584975000000|2020-03-23 14:50:00|2762|2759.2|2758.4|2755.6|2773.4|2770.6|2755.2|2752.4|797
1584975300000|2020-03-23 14:55:00|2758.5|2755.7|2764.9|2762.1|2771.5|2768.7|2752.3|2749.5|1092
1584975600000|2020-03-23 15:00:00|2764.5|2761.7|2777.8|2775|2779.8|2777|2755.9|2753.1|1226
1584975900000|2020-03-23 15:05:00|2777.9|2775.1|2774.6|2771.8|2779|2776.2|2766.1|2763.3|2376
1584976200000|2020-03-23 15:10:00|2775|2772.2|2781|2778.2|2790.4|2787.6|2775|2772.2|1523
1584976500000|2020-03-23 15:15:00|2780.5|2777.7|2761.5|2758.7|2780.7|2777.9|2756.7|2753.9|1176
1584976800000|2020-03-23 15:20:00|2760.6|2757.8|2766.6|2763.8|2771.7|2768.9|2756.7|2753.9|1917
1584977100000|2020-03-23 15:25:00|2766.9|2764.1|2762.5|2759.7|2773.5|2770.7|2756.2|2753.4|1277
1584977400000|2020-03-23 15:30:00|2762.2|2759.4|2747.8|2745|2768.7|2765.9|2746.8|2744|1800
1584977700000|2020-03-23 15:35:00|2747.5|2744.7|2752.5|2749.7|2760.4|2757.6|2742.6|2739.8|1207
1584978000000|2020-03-23 15:40:00|2752.4|2749.6|2742.9|2740.1|2754.4|2751.6|2737.2|2734.4|2314
1584978300000|2020-03-23 15:45:00|2742.8|2740|2757.5|2754.7|2757.5|2754.7|2738.5|2735.7|1333
1584978600000|2020-03-23 15:50:00|2757.4|2754.6|2745.5|2742.7|2771.4|2768.6|2741.1|2738.3|1232
1584978900000|2020-03-23 15:55:00|2745.4|2742.6|2734.6|2731.8|2746|2743.2|2731|2728.2|1149
1584979200000|2020-03-23 16:00:00|2734.1|2731.3|2744.5|2741.7|2749.6|2746.8|2733.3|2730.5|1328
1584979500000|2020-03-23 16:05:00|2744|2741.2|2741.7|2738.9|2753.9|2751.1|2740.3|2737.5|2911
1584979800000|2020-03-23 16:10:00|2741.9|2739.1|2722.1|2719.3|2742.7|2739.9|2721.4|2718.6|2862
1584980100000|2020-03-23 16:15:00|2722.6|2719.8|2736.5|2733.7|2758.4|2755.6|2721.3|2718.5|4393
1584980400000|2020-03-23 16:20:00|2736.1|2733.3|2728.7|2725.9|2756.1|2753.3|2725|2720.1|3217
1584980700000|2020-03-23 16:25:00|2728.8|2726|2710.8|2708|2733|2730.2|2705.3|2701.8|5711
1584981000000|2020-03-23 16:30:00|2708.6|2705.8|2722.3|2719.5|2725.8|2723|2700.5|2697.7|3627
1584981300000|2020-03-23 16:35:00|2721.9|2719.1|2755.5|2752.7|2768.5|2765|2721.8|2719|2559
1584981600000|2020-03-23 16:40:00|2755.9|2753.1|2771|2768.2|2771|2768.2|2754.5|2750.8|1794
1584981900000|2020-03-23 16:45:00|2770.6|2767.8|2786.5|2783.7|2789.6|2786.8|2765.2|2762.4|1830
1584982200000|2020-03-23 16:50:00|2786.1|2783.3|2784.4|2781.6|2791.4|2788.6|2779.6|2776.8|1480
1584982500000|2020-03-23 16:55:00|2785.2|2782.4|2800|2797.2|2809.9|2807.1|2785.2|2782.4|1753
1584982800000|2020-03-23 17:00:00|2799.9|2797.1|2789.8|2787|2805.7|2802.9|2789.8|2787|1497
1584983100000|2020-03-23 17:05:00|2790|2787.2|2798.7|2795.9|2800.3|2797.5|2778.1|2775.3|1991
1584983400000|2020-03-23 17:10:00|2798.3|2795.5|2839.1|2836.3|2843.4|2840.6|2797.9|2795.1|3842
1584983700000|2020-03-23 17:15:00|2839|2836.2|2819.2|2816.4|2841.1|2838.3|2813.4|2809.1|2564
1584984000000|2020-03-23 17:20:00|2819.6|2816.8|2824.3|2821.5|2825.3|2822.5|2815.7|2812.9|1267
1584984300000|2020-03-23 17:25:00|2823.9|2821.1|2816.3|2813.5|2830|2827.2|2814.8|2812|1832
1584984600000|2020-03-23 17:30:00|2815.3|2812.5|2826.9|2824.1|2827|2824.2|2814.8|2812|1045
1584984900000|2020-03-23 17:35:00|2826.2|2823.4|2798|2795.2|2826.7|2823.9|2790.8|2788|1329
1584985200000|2020-03-23 17:40:00|2797.9|2795.1|2787.5|2784.7|2810.8|2808|2785.4|2782.6|1632
1584985500000|2020-03-23 17:45:00|2787.4|2784.6|2818.2|2815.4|2822.6|2818|2787.4|2784.6|1602
1584985800000|2020-03-23 17:50:00|2818.8|2816|2845.2|2842.4|2845.2|2842.4|2816.7|2813.9|2758
1584986100000|2020-03-23 17:55:00|2845.6|2842.8|2842.1|2839.3|2851|2847|2840|2837.2|2283
1584986400000|2020-03-23 18:00:00|2841.9|2839.1|2823.2|2820.4|2841.9|2839.1|2804.1|2801.3|3424
1584986700000|2020-03-23 18:05:00|2822.5|2819.7|2816.6|2813.8|2829.4|2826.6|2803.8|2801|2098
1584987000000|2020-03-23 18:10:00|2817|2814.2|2830.6|2827.8|2839.8|2836.5|2802.2|2799.4|4214
1584987300000|2020-03-23 18:15:00|2831.4|2828.6|2807.8|2805|2848|2843.8|2806.8|2804|2763
1584987600000|2020-03-23 18:20:00|2807.4|2804.6|2829.6|2826.8|2839.2|2836.4|2805.8|2803|2724
1584987900000|2020-03-23 18:25:00|2830|2827.2|2887|2884.2|2899.6|2896.8|2824.4|2821.6|6414
1584988200000|2020-03-23 18:30:00|2888.6|2885.8|2885.9|2883.1|2900.1|2897.3|2875.5|2872.7|2551
1584988500000|2020-03-23 18:35:00|2887.4|2884.6|2888.9|2886.1|2895|2892.2|2877.2|2874.4|832
1584988800000|2020-03-23 18:40:00|2888.1|2885.3|2896.9|2894.1|2898.6|2895.6|2884.9|2882.1|704
1584989100000|2020-03-23 18:45:00|2896.5|2893.7|2894.9|2892.1|2898.5|2895.7|2888.9|2886.1|765
1584989400000|2020-03-23 18:50:00|2895.8|2893|2892.1|2889.3|2896.4|2893.6|2884.4|2881.6|1076
1584989700000|2020-03-23 18:55:00|2892|2889.2|2896.8|2894|2911.8|2909|2889.9|2886.6|927
1584990000000|2020-03-23 19:00:00|2897.2|2894.4|2896.6|2893.8|2899.7|2896.9|2888.1|2885.3|914
1584990300000|2020-03-23 19:05:00|2896.2|2893.4|2887.2|2884.4|2903.2|2900.4|2887.1|2884.3|486
1584990600000|2020-03-23 19:10:00|2888.1|2885.3|2887.2|2884.4|2889.6|2886.8|2879.6|2876.8|431
1584990900000|2020-03-23 19:15:00|2886.2|2883.4|2880.3|2877.5|2890.2|2887.4|2876|2873.2|460
1584991200000|2020-03-23 19:20:00|2880.2|2877.4|2876.2|2873.4|2884.7|2881.9|2873.8|2871|340
1584991500000|2020-03-23 19:25:00|2876.3|2873.5|2881.5|2878.7|2893.4|2890.6|2873.3|2870.5|606
1584991800000|2020-03-23 19:30:00|2881.8|2879|2884.1|2881.3|2888.6|2885.8|2879.9|2877.1|179
1584992100000|2020-03-23 19:35:00|2884|2881.2|2893.6|2890.8|2896.6|2893.8|2880.5|2877.7|131
1584992400000|2020-03-23 19:40:00|2893.7|2890.9|2888.5|2885.7|2894.5|2891.7|2884.1|2881.3|212
1584992700000|2020-03-23 19:45:00|2888.6|2885.8|2882.5|2879.7|2891.1|2888.3|2882.5|2879.7|114
1584993000000|2020-03-23 19:50:00|2882.9|2880.1|2900.7|2897.9|2902.1|2899.3|2881.5|2878.7|140
1584993300000|2020-03-23 19:55:00|2901.6|2898.8|2910.8|2908|2911.9|2909.1|2895.4|2892.6|286
1584993600000|2020-03-23 20:00:00|2910.9|2908.1|2907.5|2904.7|2917.9|2915.1|2906.1|2903.3|456
1584993900000|2020-03-23 20:05:00|2906.7|2903.9|2897|2894.2|2908.4|2905.6|2896|2893.2|126
1584994200000|2020-03-23 20:10:00|2896.8|2894|2898.8|2896|2903|2900.2|2896|2893.2|180
1584994500000|2020-03-23 20:15:00|2898|2895.2|2902|2899.2|2906|2903.2|2898|2895.2|135
1584994800000|2020-03-23 20:20:00|2902.1|2899.3|2906.4|2903.6|2912.9|2910.1|2899.9|2897.1|376
1584995100000|2020-03-23 20:25:00|2905.9|2903.1|2919.8|2917|2919.8|2917|2905.9|2903.1|225
1584995400000|2020-03-23 20:30:00|2919.6|2916.8|2908.6|2905.8|2924.8|2922|2904.1|2900.8|200
1584995700000|2020-03-23 20:35:00|2909.7|2906.9|2914.1|2911.3|2918.1|2915.3|2907|2903.6|113
1584996000000|2020-03-23 20:40:00|2913.9|2911.1|2911.1|2908.3|2919.1|2916.3|2909.6|2906.8|82
1584996300000|2020-03-23 20:45:00|2911.9|2909.1|2924.7|2921.9|2924.7|2921.9|2909.6|2906.8|214
1584996600000|2020-03-23 20:50:00|2924.5|2921.7|2921.7|2918.9|2927|2923.9|2920.6|2917.3|187
1584996900000|2020-03-23 20:55:00|2921.6|2918.8|2924.5|2921.7|2926.7|2923.8|2917.7|2914.7|170
1584997200000|2020-03-23 21:00:00|2925.5|2922.7|2926|2923.2|2926.9|2923.7|2925.5|2922.2|36
1584997500000|2020-03-23 21:05:00|2932|2922|2929|2919|2932|2922|2924.6|2918|65
1584997800000|2020-03-23 21:10:00|2924.4|2921.6|2929.8|2927|2930.3|2927|2924.4|2918.2|136
1584998100000|2020-03-23 21:15:00|2930.3|2926.3|2930.2|2927.4|2930.3|2927.4|2929.2|2925.3|6
1584998400000|2020-03-23 21:20:00|2930.3|2927.5|2930.3|2927.5|2930.3|2927.5|2930.3|2927.5|0
1584998700000|2020-03-23 21:25:00|2930.8|2926.8|2931.9|2921.9|2931.9|2927.1|2928.7|2921.9|13
1584999000000|2020-03-23 21:30:00|2931.7|2921.7|2929.9|2919.9|2931.7|2921.7|2929.9|2919.9|32
1584999300000|2020-03-23 21:35:00|2930.1|2920.1|2929.2|2919.2|2931.2|2925|2926.7|2918.7|3
1584999600000|2020-03-23 21:40:00|2923.7|2913.7|2926.1|2922.1|2929.7|2922.7|2922.7|2912.7|5
1584999900000|2020-03-23 21:45:00|2929.2|2919.2|2927.1|2923.1|2929.6|2923.1|2927.1|2919.2|2
1585000200000|2020-03-23 21:50:00|2927.3|2923.3|2927.3|2923.3|2927.3|2923.3|2927.3|2923.3|4
1585000500000|2020-03-23 21:55:00|2936.9|2926.9|2936.6|2926.6|2937.1|2927.1|2936.6|2926.6|0
1585008000000|2020-03-24 00:00:00|2952.7|2942.7|2929.8|2925.8|2968.2|2964.3|2928.8|2921.9|400
1585008300000|2020-03-24 00:05:00|2930.2|2926.2|2901.6|2897.6|2932.3|2926.2|2891.1|2884.2|215
1585008600000|2020-03-24 00:10:00|2900.9|2898.1|2933.3|2930.5|2942.6|2936.7|2899.1|2895.5|277
1585008900000|2020-03-24 00:15:00|2932.9|2930.1|2929.7|2926.9|2939.9|2932.9|2923.6|2914.8|106
1585009200000|2020-03-24 00:20:00|2929.8|2925.8|2936.7|2932.7|2939.6|2933.5|2928.3|2922.3|84
1585009500000|2020-03-24 00:25:00|2936.9|2932.9|2931.5|2927.5|2938.6|2933.7|2930|2923.8|52
1585009800000|2020-03-24 00:30:00|2934.6|2924.6|2934.5|2930.5|2939.6|2933.6|2929.4|2923.4|43
1585010100000|2020-03-24 00:35:00|2934.7|2930.7|2920|2910|2939.4|2932.5|2916.9|2910|36
1585010400000|2020-03-24 00:40:00|2920.4|2910.4|2927.9|2925.1|2932.6|2929|2908.2|2900.8|152
1585010700000|2020-03-24 00:45:00|2928.2|2925.4|2924.4|2920.4|2940.1|2934.7|2915.8|2909.9|33
1585011000000|2020-03-24 00:50:00|2925.4|2921.4|2946.6|2942.6|2954.5|2948.7|2923.4|2916.9|96
1585011300000|2020-03-24 00:55:00|2947|2943|2962|2958|2964.5|2959.1|2944.5|2938.5|147
1585011600000|2020-03-24 01:00:00|2962.4|2958.4|2984.1|2981.3|2988.3|2982.9|2947.6|2940.5|225
1585011900000|2020-03-24 01:05:00|2983.7|2980.9|3007.5|3003.5|3019|3014.5|2979.3|2973.9|515
1585012200000|2020-03-24 01:10:00|3006.8|3004|2994.4|2991.6|3010|3004.6|2979.3|2973.9|1246
1585012500000|2020-03-24 01:15:00|2995.4|2991.4|2992.2|2982.2|3000.1|2994.4|2988.7|2981.8|201
1585012800000|2020-03-24 01:20:00|2988.7|2984.7|2984.5|2980.5|2995.4|2988.3|2982.2|2975.8|82
1585013100000|2020-03-24 01:25:00|2984|2981.2|2993.5|2989.5|2998.2|2992.8|2983.6|2978.6|59
1585013400000|2020-03-24 01:30:00|2992.3|2988.3|3002.6|2999.8|3007.4|3004|2987.8|2983.8|212
1585013700000|2020-03-24 01:35:00|3002.7|2998.7|3015.9|3011.9|3017.4|3013.4|3001.4|2998.4|247
1585014000000|2020-03-24 01:40:00|3016.3|3012.3|3014.7|3004.7|3019.4|3013.9|3003.7|2998.1|86
1585014300000|2020-03-24 01:45:00|3011.8|3007.8|3017.7|3013.7|3019.2|3014.5|3004.2|2998.6|90
1585014600000|2020-03-24 01:50:00|3018.1|3014.1|3021.2|3018.4|3023.4|3020.6|3015.2|3009.2|492
1585014900000|2020-03-24 01:55:00|3021.9|3017.9|3034.4|3031.6|3037.6|3032.6|3020.1|3017.3|591
1585015200000|2020-03-24 02:00:00|3034.1|3030.1|3029.9|3025.9|3037.4|3032.2|3028.6|3024|121
1585015500000|2020-03-24 02:05:00|3030.9|3026.9|3020.2|3017.4|3033.3|3029.8|3020.2|3017|264
1585015800000|2020-03-24 02:10:00|3020.5|3017.7|3033.1|3023.1|3033.1|3027.1|3020.5|3017.7|17
1585016100000|2020-03-24 02:15:00|3030.2|3026.2|3024.3|3021.5|3035.1|3028.2|3023.7|3020|88
1585016400000|2020-03-24 02:20:00|3024.8|3020.8|3023.6|3019.6|3026.9|3021.9|3016.1|3012.8|175
1585016700000|2020-03-24 02:25:00|3022.9|3020.1|3019.1|3016.3|3023.1|3020.1|3008.1|3005.1|82
1585017000000|2020-03-24 02:30:00|3019.4|3016.6|3016.3|3012.3|3024|3019.2|3014.1|3009|42
1585017300000|2020-03-24 02:35:00|3015.9|3011.9|3005.9|3001.9|3016.1|3012.4|3004.4|2999.4|144
1585017600000|2020-03-24 02:40:00|3005.2|3002.4|3003.1|2999.1|3010.4|3004.2|2993.5|2987.2|74
1585017900000|2020-03-24 02:45:00|3001.3|2998.5|3007.4|3003.4|3010.9|3005.1|2996.1|2992.2|98
1585018200000|2020-03-24 02:50:00|3007.6|3003.6|3011.3|3007.3|3011.9|3008.5|3002.7|2997.9|264
1585018500000|2020-03-24 02:55:00|3011.6|3008.8|3009.7|3006.9|3011.7|3008.8|3008.7|3005.4|18
1585018800000|2020-03-24 03:00:00|3010.4|3006.4|2998.2|2994.2|3010.8|3007.9|2997.2|2993.2|35
1585019100000|2020-03-24 03:05:00|2997.2|2993.2|3010.3|3007.5|3015.1|3012.3|2996.7|2993.2|196
1585019400000|2020-03-24 03:10:00|3009.5|3006.7|2995|2991|3010.3|3006.7|2992.4|2988.1|132
1585019700000|2020-03-24 03:15:00|2994.5|2991.7|2994.3|2990.3|3001|2995.3|2986.9|2982.1|89
1585020000000|2020-03-24 03:20:00|2995.3|2991.3|2992.6|2989.8|3001|2996|2989.6|2986.4|131
1585020300000|2020-03-24 03:25:00|2993|2990.2|2991|2988.2|2994.6|2991.1|2989.6|2984.1|125
1585020600000|2020-03-24 03:30:00|2991.2|2988.4|2987.5|2983.5|2993.9|2991.1|2985.4|2982.6|306
1585020900000|2020-03-24 03:35:00|2987.9|2983.9|2977.8|2975|2988.9|2984.9|2971.5|2968.7|413
1585021200000|2020-03-24 03:40:00|2978.5|2974.5|2972.9|2970.1|2984.6|2979.2|2965.7|2959.4|458
1585021500000|2020-03-24 03:45:00|2972.1|2969.3|2972.8|2970|2975.6|2972.8|2966.5|2963.2|195
1585021800000|2020-03-24 03:50:00|2972.4|2969.6|2972.1|2969.3|2975.2|2972|2970.3|2967.5|351
1585022100000|2020-03-24 03:55:00|2972.5|2969.7|2973.2|2970.4|2975.6|2972.8|2970.1|2966.6|146
1585022400000|2020-03-24 04:00:00|2973.9|2969.9|2973.9|2971.1|2973.9|2971.1|2967.2|2963.9|34
1585022700000|2020-03-24 04:05:00|2974.9|2972.1|2970.8|2968|2975.3|2972.5|2970.2|2967.1|420
1585023000000|2020-03-24 04:10:00|2970.5|2967.7|2960.9|2958.1|2971.6|2968.7|2960.7|2955.9|34
1585023300000|2020-03-24 04:15:00|2961.3|2958.5|2973.2|2969.2|2973.2|2969.3|2958.3|2955|46
1585023600000|2020-03-24 04:20:00|2971.6|2967.6|2980.4|2977.6|2983.9|2979.5|2971.1|2967.6|135
1585023900000|2020-03-24 04:25:00|2980.9|2978.1|2980.6|2977.8|2993.2|2987.8|2979.1|2975.6|118
1585024200000|2020-03-24 04:30:00|2980.8|2978|2968.9|2964.9|2986.8|2979.9|2966.4|2960.4|51
1585024500000|2020-03-24 04:35:00|2969.3|2965.3|2975.4|2971.4|2979|2972.6|2968.9|2962.4|21
1585024800000|2020-03-24 04:40:00|2975.8|2971.8|2982.6|2978.6|2989.5|2982.9|2975.8|2971.8|37
1585025100000|2020-03-24 04:45:00|2983|2979|2982.5|2972.5|2984.5|2979.4|2973.4|2966.9|36
1585025400000|2020-03-24 04:50:00|2982.9|2972.9|2986.4|2982.4|2989.3|2983.1|2978.7|2972.9|5
1585025700000|2020-03-24 04:55:00|2985.9|2983.1|2987.4|2984.6|2991.5|2986.6|2983.5|2977.8|43
1585026000000|2020-03-24 05:00:00|2986.5|2982.5|2984.4|2981.6|2987.8|2985|2982.8|2979.5|82
1585026300000|2020-03-24 05:05:00|2984|2981.2|2991.9|2989.1|2995.6|2992.7|2982|2978.7|172
1585026600000|2020-03-24 05:10:00|2991.1|2988.3|2994.7|2991.9|2995.8|2992.7|2990.1|2986.6|65
1585026900000|2020-03-24 05:15:00|2995.1|2992.3|2997.5|2993.5|2999.3|2996|2995.1|2991.8|116
1585027200000|2020-03-24 05:20:00|2997.9|2993.9|2992|2989.2|3001.4|2996.1|2991.6|2987.9|66
1585027500000|2020-03-24 05:25:00|2991.2|2988.4|2993.9|2989.9|2994.9|2991.5|2985|2982.2|91
1585027800000|2020-03-24 05:30:00|2994.4|2991.6|2977|2973|2998.2|2991.9|2975.5|2972|177
1585028100000|2020-03-24 05:35:00|2976.5|2973.7|2957|2953|2983|2979.7|2956.3|2953|167
1585028400000|2020-03-24 05:40:00|2957.4|2953.4|2970.4|2966.4|2973.2|2969.9|2956.2|2952.2|117
1585028700000|2020-03-24 05:45:00|2973.5|2963.5|2979.5|2975.5|2980|2976.6|2969.9|2963.5|73
1585029000000|2020-03-24 05:50:00|2980.5|2976.5|2992.7|2989.9|2993.5|2990.7|2977|2971.6|214
1585029300000|2020-03-24 05:55:00|2992.8|2990|2998.4|2995.6|3001.1|2998.3|2988.8|2985.5|275
1585029600000|2020-03-24 06:00:00|2998.8|2996|2998.6|2995.8|3001.3|2998.5|2995.7|2992.9|358
1585029900000|2020-03-24 06:05:00|2999.5|2996.7|3002.3|2998.3|3003.2|3000.4|2994.8|2991.5|206
1585030200000|2020-03-24 06:10:00|3001.8|2999|3012.8|3010|3013.4|3010.6|3001.2|2998.3|469
1585030500000|2020-03-24 06:15:00|3012.9|3010.1|3018.5|3015.7|3024.8|3021.6|3012.7|3009.9|503
1585030800000|2020-03-24 06:20:00|3019|3016.2|3010.7|3007.9|3023.7|3020.4|3010.1|3007.3|298
1585031100000|2020-03-24 06:25:00|3011.2|3008.4|3015.5|3012.7|3017|3013.1|3008.4|3005.2|119
1585031400000|2020-03-24 06:30:00|3015.3|3012.5|3005.8|3001.8|3018|3014.8|2998.5|2995.7|105
1585031700000|2020-03-24 06:35:00|3005|3001|3008.7|3005.9|3011.3|3007.1|2992.5|2988.5|388
1585032000000|2020-03-24 06:40:00|3008.6|3005.8|3016.9|3014.1|3019.2|3016.4|3004.5|3001.7|138
1585032300000|2020-03-24 06:45:00|3016.1|3013.3|3015|3012.2|3020.2|3017.4|3012|3008.7|395
1585032600000|2020-03-24 06:50:00|3014.6|3011.8|3027.1|3024.3|3030.4|3027.1|3011.6|3008.8|590
1585032900000|2020-03-24 06:55:00|3028.7|3025.9|3013.9|3011.1|3029.8|3026.8|3009.9|3007.1|285
1585033200000|2020-03-24 07:00:00|3013.7|3010.9|3012.6|3009.8|3017|3013.5|3000.6|2995.7|466
1585033500000|2020-03-24 07:05:00|3012.9|3010.1|3008.9|3006.1|3017.9|3015.1|3008.9|3006.1|301
1585033800000|2020-03-24 07:10:00|3008.3|3005.5|3008.4|3005.6|3015|3012.2|3004.8|3000.3|254
1585034100000|2020-03-24 07:15:00|3008.5|3005.7|3001.2|2998.4|3010.4|3007.6|2989.6|2986.8|380
1585034400000|2020-03-24 07:20:00|3001.3|2998.5|3002.7|2999.9|3009.4|3006.6|2999.4|2996.6|196
1585034700000|2020-03-24 07:25:00|3002.5|2999.7|2999.1|2996.3|3006.2|3003.4|2992.8|2990|268
1585035000000|2020-03-24 07:30:00|2999.2|2996.4|2994.7|2991.9|3002.2|2999.4|2993.2|2990.4|240
1585035300000|2020-03-24 07:35:00|2994.8|2992|2996.2|2993.4|2999.8|2997|2991.5|2988.7|332
1585035600000|2020-03-24 07:40:00|2996.3|2993.5|2987.8|2985|2997.6|2994.8|2987.7|2984.9|580
1585035900000|2020-03-24 07:45:00|2987.9|2985.1|2969.7|2966.9|2990.9|2988.1|2967.8|2965|663
1585036200000|2020-03-24 07:50:00|2969.8|2967|2985|2982.2|2985|2982.2|2969.6|2966.8|340
1585036500000|2020-03-24 07:55:00|2985.1|2982.3|2985.7|2982.9|2989.7|2986.9|2979.9|2977.1|306
1585036800000|2020-03-24 08:00:00|2985.8|2983|2998.1|2995.3|3002.6|2999.8|2980.9|2978.1|1092
1585037100000|2020-03-24 08:05:00|2997|2994.2|3003.2|3000.4|3010.2|3007.4|2996.1|2993.3|1092
1585037400000|2020-03-24 08:10:00|3002.7|2999.9|2985.4|2982.6|3004.2|3001.4|2983.6|2980.8|903
1585037700000|2020-03-24 08:15:00|2985.5|2982.7|2968.8|2966|2997|2994.1|2966.5|2963|1462
1585038000000|2020-03-24 08:20:00|2968.7|2965.9|2964.4|2961.6|2973.3|2970.5|2953.6|2950.8|1617
1585038300000|2020-03-24 08:25:00|2964.8|2962|2965.3|2962.5|2976.4|2973.6|2951.8|2949|2401
1585038600000|2020-03-24 08:30:00|2965.4|2962.6|2949.4|2946.6|2968|2964.6|2944.9|2942.1|3101
1585038900000|2020-03-24 08:35:00|2949.3|2946.5|2966.8|2964|2966.8|2964|2947.2|2944.4|1078
1585039200000|2020-03-24 08:40:00|2967.6|2964.8|2967.1|2964.3|2970.1|2967.3|2960|2957.2|287
1585039500000|2020-03-24 08:45:00|2966.7|2963.9|2977.9|2975.1|2986|2983.1|2965|2962.2|629
1585039800000|2020-03-24 08:50:00|2977.8|2975|2983.9|2981.1|2993.1|2990.3|2977|2974.2|729
1585040100000|2020-03-24 08:55:00|2984|2981.2|2998.1|2995.3|2999.1|2996.3|2983.9|2981.1|662
1585040400000|2020-03-24 09:00:00|2998.6|2995.8|2999.7|2996.9|3005.1|3002.3|2994.2|2991.4|1067
1585040700000|2020-03-24 09:05:00|2999.8|2997|3016|3013.2|3017.7|3014.9|2996.7|2993.9|763
1585041000000|2020-03-24 09:10:00|3015.2|3012.4|3016.2|3013.4|3018.7|3015.9|3009.4|3006.6|769
1585041300000|2020-03-24 09:15:00|3016.4|3013.6|3022.8|3020|3031.2|3028.4|3015.5|3012.7|1801
1585041600000|2020-03-24 09:20:00|3022.9|3020.1|3033.7|3030.9|3034.7|3031.9|3021.1|3018.3|1036
1585041900000|2020-03-24 09:25:00|3035.2|3032.4|3038.6|3035.8|3044.7|3041.5|3033.2|3030.4|1611
1585042200000|2020-03-24 09:30:00|3038.8|3036|3036.6|3033.8|3042.7|3038.8|3033.7|3030|1114
1585042500000|2020-03-24 09:35:00|3037.1|3034.3|3032.4|3029.6|3039.4|3036.6|3032.2|3029.4|696
1585042800000|2020-03-24 09:40:00|3032.8|3030|3036.3|3033.5|3038.8|3036|3026.2|3023.4|849
1585043100000|2020-03-24 09:45:00|3036.4|3033.6|3032.7|3029.9|3036.9|3034.1|3026.5|3023.7|1295
1585043400000|2020-03-24 09:50:00|3032.6|3029.8|3032.9|3030.1|3037.8|3035|3029.3|3026.5|797
1585043700000|2020-03-24 09:55:00|3032.1|3029.3|3022.9|3020.1|3032.9|3030.1|3020.5|3017.7|635
1585044000000|2020-03-24 10:00:00|3023.7|3020.9|3024.1|3021.3|3025.2|3022.4|3018|3015.2|767
1585044300000|2020-03-24 10:05:00|3024|3021.2|3031.9|3029.1|3033.7|3030.9|3023.5|3020.7|560
1585044600000|2020-03-24 10:10:00|3031.8|3029|3034.2|3031.4|3035.6|3032.8|3029.5|3026.7|554
1585044900000|2020-03-24 10:15:00|3034.1|3031.3|3044.2|3041.4|3050.2|3046.7|3033.9|3030.9|1249
1585045200000|2020-03-24 10:20:00|3045.1|3042.3|3038.4|3035.6|3047.4|3044.6|3036.8|3034|497
1585045500000|2020-03-24 10:25:00|3038.5|3035.7|3004|3001.2|3039|3036.2|3004|3001.2|1024
1585045800000|2020-03-24 10:30:00|3003.9|3001.1|3003.9|3001.1|3019.2|3016.4|3003.8|3001|961
1585046100000|2020-03-24 10:35:00|3003.8|3001|3002|2999.2|3005.4|3002.6|2991.3|2988.5|832
1585046400000|2020-03-24 10:40:00|3001.9|2999.1|3022.1|3019.3|3026.7|3023.9|3000.5|2997.7|492
1585046700000|2020-03-24 10:45:00|3021.3|3018.5|3012|3009.2|3021.8|3018.5|3008.4|3005.6|395
1585047000000|2020-03-24 10:50:00|3011.6|3008.8|3008.2|3005.4|3020.9|3018.1|3007.2|3004.4|388
1585047300000|2020-03-24 10:55:00|3008.4|3005.6|3000.3|2997.5|3011.7|3008.9|2996.8|2994|314
1585047600000|2020-03-24 11:00:00|2999.9|2997.1|2997.1|2994.3|3005.3|3002.5|2994.7|2991.9|194
1585047900000|2020-03-24 11:05:00|2996.4|2993.6|3001|2998.2|3003.5|3000.7|2991|2988.2|486
1585048200000|2020-03-24 11:10:00|3000.9|2998.1|3009.7|3006.9|3012.9|3010.1|3000.4|2997.6|351
1585048500000|2020-03-24 11:15:00|3010.1|3007.3|2989.7|2986.9|3015.4|3012.6|2985.8|2983|777
1585048800000|2020-03-24 11:20:00|2988.9|2986.1|2991.7|2987.7|2997.4|2992.7|2983.9|2981.1|593
1585049100000|2020-03-24 11:25:00|2991.2|2988.4|2993.4|2990.6|2996.9|2994.1|2990.6|2986.7|359
1585049400000|2020-03-24 11:30:00|2992.6|2989.8|2982|2979.2|2996|2993.2|2977|2974.2|647
1585049700000|2020-03-24 11:35:00|2981.6|2978.8|2979.6|2976.8|2983.5|2980.7|2978.5|2975.7|394
1585050000000|2020-03-24 11:40:00|2980|2977.2|2976.1|2973.3|2990.6|2987.8|2973.1|2970.3|465
1585050300000|2020-03-24 11:45:00|2976.2|2973.4|2966.7|2963.9|2978.7|2975.9|2966.6|2963.8|447
1585050600000|2020-03-24 11:50:00|2967.1|2964.3|2951.5|2948.7|2970.8|2968|2951.3|2948.5|1144
1585050900000|2020-03-24 11:55:00|2951.1|2948.3|2956.3|2953.5|2958.6|2954.9|2944.1|2941.3|1125
1585051200000|2020-03-24 12:00:00|2956.7|2953.9|2966.5|2963.7|2976.1|2973.3|2955.8|2953|631
1585051500000|2020-03-24 12:05:00|2966.3|2963.5|2944.4|2941.6|2971.1|2968.3|2943.5|2940.7|652
1585051800000|2020-03-24 12:10:00|2945|2942.2|2961.8|2959|2963.2|2960.4|2944.9|2942.1|560
1585052100000|2020-03-24 12:15:00|2961.5|2958.7|2964.8|2962|2979.6|2976.8|2959.4|2956.6|648
1585052400000|2020-03-24 12:20:00|2964.7|2961.9|2973.5|2970.7|2977.8|2975|2962.1|2959.3|373
1585052700000|2020-03-24 12:25:00|2973.7|2970.9|2976.1|2973.3|2983|2979.6|2971.5|2968.7|334
1585053000000|2020-03-24 12:30:00|2976.2|2973.4|2966.1|2963.3|2984.5|2981.7|2960.9|2958.1|1233
1585053300000|2020-03-24 12:35:00|2965.9|2963.1|2963.5|2960.7|2980|2977.2|2957.7|2954.9|1401
1585053600000|2020-03-24 12:40:00|2962.5|2959.7|2961.9|2959.1|2963.7|2960.9|2953.8|2949.1|940
1585053900000|2020-03-24 12:45:00|2961.7|2958.9|2974.8|2972|2980.3|2977.5|2961.1|2958.3|1167
1585054200000|2020-03-24 12:50:00|2974.9|2972.1|2991|2988.2|2993.9|2991.1|2973|2970.2|1280
1585054500000|2020-03-24 12:55:00|2991.1|2988.3|2983.8|2981|2995|2992.2|2973.8|2971|1263
1585054800000|2020-03-24 13:00:00|2984.9|2982.1|2969.4|2966.6|2986|2983.2|2966.1|2963.3|878
1585055100000|2020-03-24 13:05:00|2969.8|2967|2981.5|2978.7|2982.6|2979.8|2968.2|2965.4|706
1585055400000|2020-03-24 13:10:00|2982|2979.2|2981.1|2978.3|2988.2|2985.4|2977.4|2974.6|673
1585055700000|2020-03-24 13:15:00|2981.5|2978.7|2979.3|2976.5|2989|2986.2|2973.1|2970.3|1728
1585056000000|2020-03-24 13:20:00|2978.8|2976|3001.3|2998.5|3004.2|3001.4|2976.8|2974|978
1585056300000|2020-03-24 13:25:00|3002.3|2999.5|3012.8|3010|3015.5|3012.7|3001.3|2998.4|980
1585056600000|2020-03-24 13:30:00|3013.7|3010.9|2996|2993.2|3020.3|3017.4|2990.5|2986.6|1008
1585056900000|2020-03-24 13:35:00|2994.6|2991.8|2977.3|2974.5|3009.1|3006.3|2974.2|2971.4|1333
1585057200000|2020-03-24 13:40:00|2978.1|2975.3|2941.3|2938.5|2985.7|2982.9|2937.3|2934.5|2810
1585057500000|2020-03-24 13:45:00|2942.3|2939.5|2950.6|2947.8|2966|2963.2|2941|2938|1318
1585057800000|2020-03-24 13:50:00|2951.1|2948.3|2961.4|2958.6|2965.2|2962.4|2948.4|2945.6|1386
1585058100000|2020-03-24 13:55:00|2961.5|2958.7|2954.7|2951.9|2963.8|2961|2950.3|2947.5|848
1585058400000|2020-03-24 14:00:00|2954.8|2952|2941.2|2938.4|2955.3|2952.5|2934.6|2931.8|1534
1585058700000|2020-03-24 14:05:00|2941.6|2938.8|2943.7|2939.7|2947.1|2944.3|2936.7|2933.9|894
1585059000000|2020-03-24 14:10:00|2944.1|2940.1|2957.3|2954.5|2957.9|2954.9|2937.3|2934.5|606
1585059300000|2020-03-24 14:15:00|2957.4|2954.6|2967.4|2964.6|2967.4|2964.6|2954.2|2951.4|846
1585059600000|2020-03-24 14:20:00|2967.2|2964.4|2975.3|2972.5|2975.4|2972.6|2961.8|2959|774
1585059900000|2020-03-24 14:25:00|2974.8|2972|2978.6|2975.8|2984.8|2982|2968|2965.2|2062
1585060200000|2020-03-24 14:30:00|2979.1|2976.3|2964.3|2961.5|2979.1|2976.3|2964.3|2961.5|551
1585060500000|2020-03-24 14:35:00|2964.8|2962|2975.3|2972.5|2978.9|2976.1|2951.1|2948.3|1032
1585060800000|2020-03-24 14:40:00|2975|2972.2|2968|2965.2|2979.4|2976.6|2964.4|2961.1|1290
1585061100000|2020-03-24 14:45:00|2968.1|2965.3|2955.6|2952.8|2977.8|2975|2954.7|2951.9|1683
1585061400000|2020-03-24 14:50:00|2955.2|2952.4|2947.8|2945|2957.1|2954.2|2944.1|2941.3|1319
1585061700000|2020-03-24 14:55:00|2947|2944.2|2955|2952.2|2955.1|2952.3|2944.4|2941.6|1631
1585062000000|2020-03-24 15:00:00|2954.9|2952.1|2961.9|2959.1|2967.2|2964.4|2954.6|2951.8|933
1585062300000|2020-03-24 15:05:00|2962.4|2959.6|2957.5|2954.7|2965.9|2963.1|2950.9|2948.1|807
1585062600000|2020-03-24 15:10:00|2957.3|2954.5|2964.3|2961.5|2979.4|2976.6|2956.9|2954.1|1112
1585062900000|2020-03-24 15:15:00|2964.7|2961.9|2969.9|2967.1|2972.2|2969.4|2953.7|2950.9|567
1585063200000|2020-03-24 15:20:00|2970.8|2968|2960.9|2958.1|2971.8|2969|2960.9|2958.1|929
1585063500000|2020-03-24 15:25:00|2960.8|2958|2955.8|2953|2967.3|2964.5|2946.1|2943.3|1210
1585063800000|2020-03-24 15:30:00|2955.9|2953.1|2929|2926.2|2958.8|2956|2924.5|2921.7|2631
1585064100000|2020-03-24 15:35:00|2929.7|2925.7|2948.7|2945.9|2949.2|2946.4|2926.8|2924|2087
1585064400000|2020-03-24 15:40:00|2948.8|2946|2949.2|2946.4|2955.9|2953.1|2944.6|2939.9|1936
1585064700000|2020-03-24 15:45:00|2949.3|2946.5|2942.8|2940|2951.3|2948.5|2934.1|2931.3|1773
1585065000000|2020-03-24 15:50:00|2943.2|2940.4|2942.5|2939.7|2953.1|2950.3|2939.3|2936.5|1023
1585065300000|2020-03-24 15:55:00|2942.4|2939.6|2945.6|2942.8|2955.4|2952.6|2941|2938.2|1393
1585065600000|2020-03-24 16:00:00|2945.4|2942.6|2945.4|2942.6|2951.3|2948.5|2933|2930.2|1383
1585065900000|2020-03-24 16:05:00|2946.2|2943.4|2944|2941.2|2955.3|2952.5|2938.8|2934.6|1032
1585066200000|2020-03-24 16:10:00|2944.6|2941.8|2934.2|2931.4|2945.9|2943.1|2932.1|2929.3|1767
1585066500000|2020-03-24 16:15:00|2934.6|2931.8|2938.9|2936.1|2944.4|2941.6|2932.5|2929.7|1962
1585066800000|2020-03-24 16:20:00|2939|2936.2|2945.9|2943.1|2949.8|2946.4|2937.4|2934.6|1487
1585067100000|2020-03-24 16:25:00|2945.4|2942.6|2933.2|2930.4|2951.9|2949.1|2930.2|2927.4|4472
1585067400000|2020-03-24 16:30:00|2931.1|2928.3|2927.7|2924.9|2935.8|2931|2923.2|2920.4|2131
1585067700000|2020-03-24 16:35:00|2927.3|2924.5|2930.6|2927.8|2934.6|2931.8|2922|2919.2|1549
1585068000000|2020-03-24 16:40:00|2930.7|2927.9|2930.7|2927.9|2932|2929.2|2918|2915.2|1037
1585068300000|2020-03-24 16:45:00|2930.6|2927.8|2935.4|2932.6|2937|2934.2|2922|2919.2|1101
1585068600000|2020-03-24 16:50:00|2935.8|2933|2945.2|2942.4|2946.3|2943.5|2932.8|2930|674
1585068900000|2020-03-24 16:55:00|2944.7|2941.9|2947.3|2944.5|2953.7|2950.9|2941.7|2938.9|1141
1585069200000|2020-03-24 17:00:00|2947.8|2945|2933.6|2930.8|2952.3|2949.5|2929.8|2927|790
1585069500000|2020-03-24 17:05:00|2933.2|2930.4|2912.5|2909.7|2933.2|2930.4|2907.5|2904.7|1593
1585069800000|2020-03-24 17:10:00|2912.9|2910.1|2914.1|2911.3|2920.4|2917.6|2906.4|2903.6|3008
1585070100000|2020-03-24 17:15:00|2913.6|2910.8|2924|2921.2|2924.1|2921.3|2912.2|2909.4|535
1585070400000|2020-03-24 17:20:00|2923.6|2920.8|2920.4|2917.6|2925.6|2922.8|2915.8|2913|419
1585070700000|2020-03-24 17:25:00|2920.8|2918|2930.8|2928|2936.2|2933.4|2918.4|2915.6|757
1585071000000|2020-03-24 17:30:00|2930.7|2927.9|2920.5|2917.7|2935.7|2932.9|2920.5|2917.7|621
1585071300000|2020-03-24 17:35:00|2920|2917.2|2921.5|2918.7|2927.9|2925.1|2914.5|2911.7|1720
1585071600000|2020-03-24 17:40:00|2922.1|2919.3|2922.8|2920|2929|2926.1|2915.1|2912.3|476
1585071900000|2020-03-24 17:45:00|2922.6|2919.8|2897.3|2894.5|2922.6|2919.8|2895.7|2892.3|2479
1585072200000|2020-03-24 17:50:00|2896.8|2894|2891.5|2888.7|2897.9|2895.1|2885|2882.2|1779
1585072500000|2020-03-24 17:55:00|2891.1|2888.3|2877.5|2874.7|2891.5|2888.3|2874.4|2871.6|2269
1585072800000|2020-03-24 18:00:00|2877.6|2874.8|2878.9|2876.1|2882.3|2879.5|2874.3|2871.5|1499
1585073100000|2020-03-24 18:05:00|2879.3|2876.5|2880.1|2877.3|2890.8|2888|2877.6|2874.8|1478
1585073400000|2020-03-24 18:10:00|2880.6|2877.8|2889.3|2886.5|2890.4|2887.6|2877.4|2874.2|2134
1585073700000|2020-03-24 18:15:00|2888.8|2886|2906.2|2903.4|2906.7|2903.9|2884.2|2881.4|1869
1585074000000|2020-03-24 18:20:00|2906.6|2903.8|2933|2930.2|2933.1|2930.3|2906.6|2903.8|3327
1585074300000|2020-03-24 18:25:00|2932.8|2930|2923.6|2920.8|2939.5|2936|2910|2907.2|5917
1585074600000|2020-03-24 18:30:00|2924.1|2921.3|2931.2|2928.4|2935.1|2932.3|2921.5|2918.7|2155
1585074900000|2020-03-24 18:35:00|2932.6|2929.8|2915.8|2913|2934.6|2931.8|2915.3|2912.5|997
1585075200000|2020-03-24 18:40:00|2915.7|2912.9|2913.5|2910.7|2918.3|2915.5|2908.7|2905.9|379
1585075500000|2020-03-24 18:45:00|2913.1|2910.3|2897.1|2894.3|2917.9|2915.1|2894.9|2890.7|848
1585075800000|2020-03-24 18:50:00|2897.5|2894.7|2905|2902.2|2908.6|2905.8|2897|2894.2|226
1585076100000|2020-03-24 18:55:00|2904.8|2902|2917|2914.2|2919|2916.2|2903|2900.2|549
1585076400000|2020-03-24 19:00:00|2916.4|2913.6|2913.6|2910.8|2919.5|2916.7|2910.3|2907|493
1585076700000|2020-03-24 19:05:00|2914|2911.2|2912.4|2909.6|2917|2914.2|2908.6|2905.8|342
1585077000000|2020-03-24 19:10:00|2912|2909.2|2904.3|2901.5|2917.4|2914.6|2903.3|2900.5|479
1585077300000|2020-03-24 19:15:00|2903.9|2901.1|2900.4|2897.6|2904.4|2901.6|2900.4|2897.6|235
1585077600000|2020-03-24 19:20:00|2901.9|2899.1|2910.5|2907.7|2911.1|2908.3|2901.4|2898.6|304
1585077900000|2020-03-24 19:25:00|2910.4|2907.6|2918.3|2915.5|2918.4|2915.6|2905.9|2903.1|329
1585078200000|2020-03-24 19:30:00|2917.9|2915.1|2927.4|2924.6|2929|2926.2|2915.8|2913|196
1585078500000|2020-03-24 19:35:00|2927.3|2924.5|2932.6|2929.8|2938.7|2935.9|2924.9|2922.1|259
1585078800000|2020-03-24 19:40:00|2933.3|2929.3|2927.2|2924.4|2936.1|2933.3|2924.7|2921.9|149
1585079100000|2020-03-24 19:45:00|2926.8|2924|2916|2913.2|2930.2|2927.4|2912.9|2910.1|112
1585079400000|2020-03-24 19:50:00|2915.8|2913|2917.3|2914.5|2919.2|2916.4|2912.5|2909.7|138
1585079700000|2020-03-24 19:55:00|2917.7|2914.9|2918.1|2915.3|2923.1|2920.3|2914.5|2911.7|255
1585080000000|2020-03-24 20:00:00|2917.3|2914.5|2917.2|2914.4|2917.7|2914.9|2912.5|2909.7|83
1585080300000|2020-03-24 20:05:00|2917.6|2914.8|2925.7|2922.9|2928.3|2924.5|2917.5|2914.7|138
1585080600000|2020-03-24 20:10:00|2925.6|2922.8|2938.9|2936.1|2938.9|2936.1|2921.7|2918.9|155
1585080900000|2020-03-24 20:15:00|2938.4|2935.6|2944.8|2942|2945.6|2942.8|2937.7|2934.9|185
1585081200000|2020-03-24 20:20:00|2944.6|2941.8|2942.5|2939.7|2945.1|2942.3|2936.6|2933.4|170
1585081500000|2020-03-24 20:25:00|2942.6|2939.8|2944.5|2941.7|2946.4|2943.6|2942.5|2939.7|97
1585081800000|2020-03-24 20:30:00|2949.2|2939.2|2950.7|2947.9|2959.1|2952.5|2944.8|2939.2|169
1585082100000|2020-03-24 20:35:00|2951.6|2947.6|2949|2946.2|2957.5|2951.7|2945.5|2942.6|155
1585082400000|2020-03-24 20:40:00|2949.1|2946.3|2958.8|2956|2966.2|2958.7|2949.1|2946.2|391
1585082700000|2020-03-24 20:45:00|2959.5|2955.5|2956.4|2953.6|2961.7|2958.2|2954.8|2951.5|464
1585083000000|2020-03-24 20:50:00|2956.8|2954|2966|2956|2966.2|2958.2|2953.7|2950.5|105
1585083300000|2020-03-24 20:55:00|2963.5|2959.5|2973.8|2963.8|2973.9|2964.9|2962.4|2955.4|74
1585083600000|2020-03-24 21:00:00|2973.7|2963.7|2973.5|2963.5|2978.7|2972.2|2966.1|2960.1|42
1585083900000|2020-03-24 21:05:00|2971.8|2961.8|2971.7|2961.7|2971.9|2963.3|2966.1|2960.7|25
1585084200000|2020-03-24 21:10:00|2971.1|2961.1|2979.3|2969.3|2979.3|2969.3|2971.1|2961.1|23
1585084500000|2020-03-24 21:15:00|2978.9|2968.9|2967.8|2965|2978.9|2971.8|2967.8|2963.8|7
1585084800000|2020-03-24 21:20:00|2971|2961|2970.2|2960.2|2971|2961|2970.2|2960.2|50
1585085100000|2020-03-24 21:25:00|2970.3|2960.3|2973.9|2963.9|2974.9|2964.9|2970.3|2960.3|49
1585085400000|2020-03-24 21:30:00|2974|2964|2974.2|2964.2|2974.2|2964.2|2974|2964|9
1585085700000|2020-03-24 21:35:00|2970.8|2960.8|2971.3|2961.3|2971.4|2964.4|2968.4|2960.8|31
1585086000000|2020-03-24 21:40:00|2968.4|2964.4|2971.3|2961.3|2971.3|2965.9|2967.9|2960.8|22
1585086300000|2020-03-24 21:45:00|2971.2|2961.2|2971.9|2961.9|2972.7|2964.9|2968.9|2961.2|3
1585086600000|2020-03-24 21:50:00|2971.8|2961.8|2979.5|2975.5|2982.6|2975.5|2971|2961|5
1585086900000|2020-03-24 21:55:00|2982.4|2972.4|2982.2|2972.2|2982.4|2976.7|2978.9|2969.9|59
1585087200000|2020-03-24 22:00:00|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|0
1585094400000|2020-03-25 00:00:00|2971.4|2968.6|2974.6|2971.8|2983|2977|2970.3|2964.6|408
1585094700000|2020-03-25 00:05:00|2975|2972.2|2974.7|2971.9|2979.9|2976|2965.5|2962.6|215
1585095000000|2020-03-25 00:10:00|2974.6|2970.6|2978.8|2974.8|2980.8|2977.9|2973.6|2967.1|98
1585095300000|2020-03-25 00:15:00|2976.7|2973.9|2977.6|2974.8|2980.2|2975.7|2971|2967.5|132
1585095600000|2020-03-25 00:20:00|2978|2975.2|2985.4|2982.6|2989.2|2983.4|2978|2974.6|175
1585095900000|2020-03-25 00:25:00|2986.1|2982.1|2975.8|2973|2988.4|2983.4|2974.9|2972.1|104
1585096200000|2020-03-25 00:30:00|2975|2972.2|2976|2973.2|2980.7|2977.8|2971|2965.6|79
1585096500000|2020-03-25 00:35:00|2976.7|2972.7|2970.1|2960.1|2976.7|2972.7|2964.9|2960.1|140
1585096800000|2020-03-25 00:40:00|2967.1|2963.1|2968.2|2964.2|2976.8|2973.5|2966.6|2960|254
1585097100000|2020-03-25 00:45:00|2967.7|2964.9|2968.6|2965.8|2979.1|2972.7|2967.1|2960.1|125
1585097400000|2020-03-25 00:50:00|2969.3|2965.3|2966.3|2962.3|2972.4|2966.9|2964.2|2958|289
1585097700000|2020-03-25 00:55:00|2965.9|2961.9|2967.8|2965|2977.8|2973.4|2965.4|2958.4|273
1585098000000|2020-03-25 01:00:00|2968.2|2965.4|3005.7|3002.9|3005.7|3002.9|2968.2|2965.2|306
1585098300000|2020-03-25 01:05:00|3005.8|3003|3026.5|3023.7|3041.9|3037.3|3001.9|2998.8|716
1585098600000|2020-03-25 01:10:00|3025.7|3022.9|3020.3|3017.5|3032.3|3028.3|3015|3007.5|296
1585098900000|2020-03-25 01:15:00|3021|3017|3022.3|3019.5|3026.3|3020.5|3012.3|3006.3|269
1585099200000|2020-03-25 01:20:00|3023.4|3019.4|3026|3023.2|3027.5|3024.2|3019.9|3014.6|236
1585099500000|2020-03-25 01:25:00|3027.1|3023.1|3020.3|3016.3|3031.9|3028.5|3015|3010.2|202
1585099800000|2020-03-25 01:30:00|3020.7|3016.7|3015.8|3013|3025.6|3017.9|3015.4|3008.6|195
1585100100000|2020-03-25 01:35:00|3016.4|3013.6|3026.1|3022.1|3027.6|3023.1|3012.3|3007.2|98
1585100400000|2020-03-25 01:40:00|3027.6|3023.6|3035.8|3031.8|3038.3|3033.8|3023.9|3017|172
1585100700000|2020-03-25 01:45:00|3036|3032|3023.3|3019.3|3037.9|3032.8|3019.4|3015.5|179
1585101000000|2020-03-25 01:50:00|3024.6|3020.6|3019.7|3016.9|3030.3|3025.3|3018.9|3015.3|70
1585101300000|2020-03-25 01:55:00|3019.8|3017|3014.4|3010.4|3021.3|3017|3010.9|3006.5|81
1585101600000|2020-03-25 02:00:00|3013.3|3010.5|3020.4|3016.4|3020.5|3017.1|3012.7|3009.5|92
1585101900000|2020-03-25 02:05:00|3019.9|3017.1|3017.3|3013.3|3034.5|3030.8|3016.6|3011.2|344
1585102200000|2020-03-25 02:10:00|3016.6|3013.8|3014.7|3010.7|3020.8|3016.7|3014|3009.8|179
1585102500000|2020-03-25 02:15:00|3013.2|3010.4|3015.7|3011.7|3016.1|3012.8|3011|3007.7|80
1585102800000|2020-03-25 02:20:00|3015.6|3012.8|3009.2|3006.4|3015.6|3012.8|3008.7|3005.9|66
1585103100000|2020-03-25 02:25:00|3009.9|3005.9|3004.5|3001.7|3010.7|3007.4|2999.8|2993.4|104
1585103400000|2020-03-25 02:30:00|3004.9|3002.1|2993|2990.2|3006.5|3002.1|2991.1|2985.5|106
1585103700000|2020-03-25 02:35:00|2992.5|2989.7|2994.7|2991.9|3002.1|2996.8|2992.1|2988.7|52
1585104000000|2020-03-25 02:40:00|2993.7|2990.9|3002.7|2998.7|3005.2|3000.6|2993.7|2990.4|39
1585104300000|2020-03-25 02:45:00|3003.1|2999.1|3005.8|3003|3007.2|3003.4|3000.6|2995.2|14
1585104600000|2020-03-25 02:50:00|3006.2|3003.4|3004.1|3001.3|3006.2|3003.4|2995.8|2992.3|22
1585104900000|2020-03-25 02:55:00|3005.6|3002.8|3010.8|3006.8|3014.5|3009.5|3005.1|2998.3|44
1585105200000|2020-03-25 03:00:00|3010.4|3006.4|3009.7|3006.9|3011.4|3007.9|3007.1|3000.9|21
1585105500000|2020-03-25 03:05:00|3010.2|3006.2|3012.8|3008.8|3014.8|3011.5|3009.7|3004.2|15
1585105800000|2020-03-25 03:10:00|3016.3|3006.3|3008.2|3005.4|3016.7|3010.4|3007.8|3005|87
1585106100000|2020-03-25 03:15:00|3008.1|3005.3|3007.4|3004.6|3013.2|3008.4|3003.8|2999|300
1585106400000|2020-03-25 03:20:00|3008|3005.2|3002.7|2998.7|3008.1|3005.2|2998.4|2995|45
1585106700000|2020-03-25 03:25:00|3002.2|2999.4|2994.6|2990.6|3002.3|2999.4|2991.2|2988.2|192
1585107000000|2020-03-25 03:30:00|2994.2|2990.2|2994.4|2990.4|3002.3|2999.1|2992.5|2988.3|243
1585107300000|2020-03-25 03:35:00|2994.2|2990.2|2996.9|2994.1|3000.3|2994.9|2991|2988.2|39
1585107600000|2020-03-25 03:40:00|3000.5|2990.5|3000.4|2996.4|3000.5|2997.1|2993.9|2988.5|42
1585107900000|2020-03-25 03:45:00|3000|2996|2999.5|2996.7|3004.5|3000.5|2997.5|2994|15
1585108200000|2020-03-25 03:50:00|3000|2997.2|2998.5|2994.5|3003.4|2997.6|2996.4|2991.4|8
1585108500000|2020-03-25 03:55:00|2998.3|2994.3|2999.7|2995.7|3003|2997.7|2997.8|2991.4|9
1585108800000|2020-03-25 04:00:00|3000.5|2996.5|2998.1|2994.1|3000.7|2997.2|2997.4|2994.1|5
1585109100000|2020-03-25 04:05:00|2997.4|2994.6|3002.5|2999.7|3004.2|3001.4|2997|2993.1|80
1585109400000|2020-03-25 04:10:00|3002.3|2998.3|3000.1|2997.3|3003.8|3000.3|2999.7|2993.7|18
1585109700000|2020-03-25 04:15:00|3000.8|2996.8|2992.2|2988.2|3003.7|2997.3|2988.7|2985.4|71
1585110000000|2020-03-25 04:20:00|2991.8|2987.8|2989.7|2986.9|2992.2|2988.8|2988.7|2984.8|7
1585110300000|2020-03-25 04:25:00|2990.3|2986.3|2988.6|2985.8|2991.3|2988|2988.2|2984.7|29
1585110600000|2020-03-25 04:30:00|2988.7|2984.7|2991.6|2988.8|2993.7|2990.9|2988.6|2984.7|106
1585110900000|2020-03-25 04:35:00|2992|2989.2|2999.6|2996.8|2999.7|2996.9|2992|2989.2|25
1585111200000|2020-03-25 04:40:00|2999.2|2996.4|2992.2|2988.2|3002.9|2999.8|2990.9|2987.8|151
1585111500000|2020-03-25 04:45:00|2991.4|2987.4|2992.9|2990.1|2993.4|2990.1|2986.9|2984|134
1585111800000|2020-03-25 04:50:00|2993|2989|2990|2987.2|2993.4|2990.1|2986.4|2982.5|105
1585112100000|2020-03-25 04:55:00|2989.8|2987|3007.7|3003.7|3012.7|3009.9|2988.4|2984.7|61
1585112400000|2020-03-25 05:00:00|3007.6|3004.8|3010.7|3006.7|3011.7|3008.2|2998.8|2995.7|121
1585112700000|2020-03-25 05:05:00|3012.3|3008.3|3017|3013|3024.5|3019.2|3008.3|3004.3|193
1585113000000|2020-03-25 05:10:00|3016.6|3012.6|3008.2|3004.2|3021.6|3018.2|3005.1|3001.6|94
1585113300000|2020-03-25 05:15:00|3007.7|3004.9|3000.1|2997.3|3009.1|3005.5|2999.1|2996.1|17
1585113600000|2020-03-25 05:20:00|3001.6|2997.6|3006.9|3004.1|3013.9|3011.1|3000.1|2996.6|117
1585113900000|2020-03-25 05:25:00|3007.1|3004.3|3017.3|3013.3|3021|3015.2|3005.3|3002.5|194
1585114200000|2020-03-25 05:30:00|3016.5|3012.5|2998.4|2995.6|3016.5|3013|2998.4|2995.6|125
1585114500000|2020-03-25 05:35:00|2997.4|2994.6|3011.1|3007.1|3014.5|3010.9|2997|2994.2|102
1585114800000|2020-03-25 05:40:00|3013.6|3003.6|3010.2|3007.4|3019.6|3015.4|3007.5|3003.6|141
1585115100000|2020-03-25 05:45:00|3011.1|3008.3|3009.5|3006.7|3012.2|3008.7|3005.5|3002.6|186
1585115400000|2020-03-25 05:50:00|3009.6|3005.6|3012.6|3008.6|3015.4|3012|3007.5|3004.6|58
1585115700000|2020-03-25 05:55:00|3012.1|3009.3|3019.1|3016.3|3020.7|3017.7|3012.1|3008.6|121
1585116000000|2020-03-25 06:00:00|3019.6|3016.8|3016|3013.2|3019.7|3016.8|3011|3008.2|149
1585116300000|2020-03-25 06:05:00|3016.8|3014|3015|3012.2|3019.7|3016.7|3012|3009.2|163
1585116600000|2020-03-25 06:10:00|3015.2|3012.4|3000|2997.2|3017.5|3014.2|2995.4|2992.1|217
1585116900000|2020-03-25 06:15:00|3000.9|2998.1|3003.9|3001.1|3007.1|3003.7|2997.5|2994.7|93
1585117200000|2020-03-25 06:20:00|3004.6|3000.6|3005.5|3002.7|3007.1|3004.3|3002.5|2999.6|31
1585117500000|2020-03-25 06:25:00|3005.9|3003.1|3009.4|3006.6|3009.4|3006.6|3004.1|3001.3|195
1585117800000|2020-03-25 06:30:00|3009|3006.2|3003.6|3000.8|3010.5|3007.2|3002.5|2999.7|219
1585118100000|2020-03-25 06:35:00|3004|3001.2|3002.4|2999.6|3004|3001.2|2999|2996.2|49
1585118400000|2020-03-25 06:40:00|3003.8|3001|3011.5|3008.7|3012.9|3010.1|3003.4|3000.6|97
1585118700000|2020-03-25 06:45:00|3011.9|3009.1|3013.5|3010.7|3014.5|3011.7|3008.5|3005.6|40
1585119000000|2020-03-25 06:50:00|3013.9|3011.1|3010.6|3006.6|3013.9|3011.1|3008.6|3005.6|22
1585119300000|2020-03-25 06:55:00|3009.5|3006.7|3008.5|3005.7|3012.6|3009.3|3008.1|3005.3|90
1585119600000|2020-03-25 07:00:00|3008.4|3005.6|3005|3002.2|3011.8|3009|3003.3|3000.5|536
1585119900000|2020-03-25 07:05:00|3005.1|3002.3|2996.3|2993.5|3006|3003.2|2995.3|2992.5|384
1585120200000|2020-03-25 07:10:00|2996.4|2993.6|2992.7|2989.9|2996.8|2994|2989.6|2986.8|311
1585120500000|2020-03-25 07:15:00|2993.2|2990.4|2985.3|2982.5|2995.4|2992.6|2984.8|2982|189
1585120800000|2020-03-25 07:20:00|2985.7|2982.9|2985.3|2982.5|2990.1|2987.3|2984.2|2981.4|185
1585121100000|2020-03-25 07:25:00|2986.1|2983.3|2991.4|2988.6|2999.6|2996.8|2986.1|2983.3|382
1585121400000|2020-03-25 07:30:00|2991.9|2989.1|2994.1|2991.3|2999.5|2996.7|2990.4|2987.6|138
1585121700000|2020-03-25 07:35:00|2994.5|2991.7|2997.6|2994.8|2998.6|2995.8|2989|2986.2|172
1585122000000|2020-03-25 07:40:00|2998.7|2995.9|2997.7|2994.9|3000.3|2997.5|2996.1|2993.3|354
1585122300000|2020-03-25 07:45:00|2997.6|2994.8|2988.2|2985.4|2998.1|2995.3|2986.1|2983.3|335
1585122600000|2020-03-25 07:50:00|2988.6|2985.8|2992.4|2989.6|2995.1|2992.2|2985|2980.6|170
1585122900000|2020-03-25 07:55:00|2991.6|2988.8|2988.1|2985.3|2993.6|2990.8|2984.5|2981.7|147
1585123200000|2020-03-25 08:00:00|2990|2987.2|2967.3|2964.5|2990|2987.2|2966.3|2963.5|612
1585123500000|2020-03-25 08:05:00|2967.8|2965|2976.1|2973.3|2982.3|2979.5|2963.9|2961.1|713
1585123800000|2020-03-25 08:10:00|2976|2973.2|2971.2|2968.4|2980.1|2977.3|2967.1|2964.3|915
1585124100000|2020-03-25 08:15:00|2971.3|2968.5|2987.6|2984.8|2988.1|2985.3|2969|2966.2|665
1585124400000|2020-03-25 08:20:00|2988.6|2985.8|2992.7|2989.9|2996.7|2993.9|2987.1|2984.3|725
1585124700000|2020-03-25 08:25:00|2991.8|2989|2964.3|2961.5|2991.8|2989|2957.3|2954.5|3659
1585125000000|2020-03-25 08:30:00|2964.8|2962|2964.3|2961.5|2980.2|2977.4|2962.7|2959.3|2503
1585125300000|2020-03-25 08:35:00|2964.8|2962|2948.7|2945.9|2964.8|2962|2944.7|2941.9|1298
1585125600000|2020-03-25 08:40:00|2949.1|2946.3|2959.7|2956.9|2963.7|2960.9|2945.5|2942.7|991
1585125900000|2020-03-25 08:45:00|2960.2|2956.2|2954.8|2952|2968.1|2965.3|2949.7|2946.9|513
1585126200000|2020-03-25 08:50:00|2954.9|2952.1|2971.1|2968.3|2971.2|2968.4|2953.8|2951|469
1585126500000|2020-03-25 08:55:00|2970.5|2967.7|2963.2|2960.4|2971.2|2968.4|2959.8|2957|719
1585126800000|2020-03-25 09:00:00|2962.7|2959.9|2974.2|2971.4|2975.7|2972.9|2959.7|2956.9|812
1585127100000|2020-03-25 09:05:00|2974.7|2971.9|2987.2|2984.4|2987.7|2984.4|2971.7|2968.9|592
1585127400000|2020-03-25 09:10:00|2987.6|2984.8|2973|2970.2|2989.7|2986.8|2967.1|2964.3|812
1585127700000|2020-03-25 09:15:00|2975.5|2972.7|2968.7|2965.9|2976.1|2973.3|2959.1|2956.3|890
1585128000000|2020-03-25 09:20:00|2969.3|2966.5|2962|2958|2969.8|2966.9|2958.5|2955.4|330
1585128300000|2020-03-25 09:25:00|2961.5|2958.7|2964.1|2961.3|2968|2965.2|2961.5|2958|112
1585128600000|2020-03-25 09:30:00|2963.3|2960.5|2971.2|2968.4|2977.2|2974.4|2959.8|2957|366
1585128900000|2020-03-25 09:35:00|2970.7|2967.9|2967.9|2965.1|2972.9|2970.1|2964.2|2961.4|169
1585129200000|2020-03-25 09:40:00|2967.8|2965|2953.4|2950.6|2968.4|2965.6|2950.5|2946.6|490
1585129500000|2020-03-25 09:45:00|2953.5|2950.7|2947.1|2944.3|2959.1|2955.7|2946.2|2943.4|431
1585129800000|2020-03-25 09:50:00|2946.7|2943.9|2930.9|2928.1|2946.7|2943.9|2930.9|2928.1|876
1585130100000|2020-03-25 09:55:00|2930.8|2928|2935|2932.2|2936.1|2932.7|2926.6|2922.1|847
1585130400000|2020-03-25 10:00:00|2934.9|2932.1|2924.3|2921.5|2934.9|2932.1|2918.3|2915.5|783
1585130700000|2020-03-25 10:05:00|2924.5|2921.7|2912.3|2909.5|2924.8|2922|2907.3|2904.4|396
1585131000000|2020-03-25 10:10:00|2912.8|2910|2909|2906.2|2915.9|2913.1|2905|2902.2|571
1585131300000|2020-03-25 10:15:00|2909.1|2906.3|2906.1|2903.3|2913.2|2910.2|2901.9|2899.1|285
1585131600000|2020-03-25 10:20:00|2906.5|2903.7|2896.1|2893.3|2910.5|2907.7|2889.7|2886.9|1547
1585131900000|2020-03-25 10:25:00|2896.3|2893.5|2891.5|2888.7|2896.3|2893.5|2885.7|2882.8|1084
1585132200000|2020-03-25 10:30:00|2891|2888.2|2888.1|2885.3|2903.7|2900.9|2887.6|2884.8|1439
1585132500000|2020-03-25 10:35:00|2888.5|2885.7|2891|2888.2|2894.2|2891.4|2882.1|2879.3|843
1585132800000|2020-03-25 10:40:00|2891.9|2889.1|2857.4|2854.6|2892.9|2890.1|2844.4|2841.1|2184
1585133100000|2020-03-25 10:45:00|2857.2|2854.4|2833.8|2831|2862|2859.2|2826.1|2823.3|2161
1585133400000|2020-03-25 10:50:00|2834.3|2831.5|2810|2807.2|2836.8|2834|2806.9|2804.1|1778
1585133700000|2020-03-25 10:55:00|2809.5|2806.7|2819.2|2815.2|2820.2|2817.1|2795.4|2785.9|1477
1585134000000|2020-03-25 11:00:00|2818.7|2815.9|2840.6|2837.8|2843.7|2840.6|2816|2812.4|1427
1585134300000|2020-03-25 11:05:00|2840.2|2837.4|2827.7|2824.9|2849.6|2846.8|2826|2823.2|699
1585134600000|2020-03-25 11:10:00|2825.9|2823.1|2838.7|2835.9|2841.3|2838.4|2815.3|2812.5|1454
1585134900000|2020-03-25 11:15:00|2837.9|2835.1|2831.6|2828.8|2844.4|2841.6|2824.6|2821.8|1293
1585135200000|2020-03-25 11:20:00|2832.3|2828.3|2831.5|2828.7|2836.2|2832.9|2820.3|2817.5|821
1585135500000|2020-03-25 11:25:00|2833.9|2831.1|2836.1|2833.3|2847.8|2845|2833.9|2831.1|540
1585135800000|2020-03-25 11:30:00|2837|2834.2|2831.5|2828.7|2850.8|2847.9|2830.7|2827.9|527
1585136100000|2020-03-25 11:35:00|2832|2829.2|2845.3|2842.5|2848.3|2845.5|2829.8|2827|695
1585136400000|2020-03-25 11:40:00|2844.9|2842.1|2865|2862.2|2868.9|2865.4|2842.4|2839.6|687
1585136700000|2020-03-25 11:45:00|2864.6|2861.8|2858.8|2856|2866.2|2863.2|2850|2847.2|534
1585137000000|2020-03-25 11:50:00|2858.4|2855.6|2850.6|2847.8|2859.1|2856.2|2847.6|2844.3|358
1585137300000|2020-03-25 11:55:00|2850.7|2847.9|2857.1|2854.3|2857.1|2854.3|2844.1|2841.3|420
1585137600000|2020-03-25 12:00:00|2857.2|2854.4|2855.8|2853|2859|2855.7|2837.8|2835|612
1585137900000|2020-03-25 12:05:00|2855.4|2852.6|2828.8|2826|2855.9|2853.1|2827.4|2824.6|485
1585138200000|2020-03-25 12:10:00|2828.4|2825.6|2842.9|2840.1|2843.4|2840.6|2828.4|2825.6|639
1585138500000|2020-03-25 12:15:00|2843.3|2840.5|2841.2|2838.4|2844.9|2842.1|2835.7|2832.9|265
1585138800000|2020-03-25 12:20:00|2841.3|2838.5|2847.7|2844.9|2848.7|2845.9|2838.5|2835.5|529
1585139100000|2020-03-25 12:25:00|2847.8|2845|2830.7|2827.9|2848.7|2845.9|2826.1|2823.3|371
1585139400000|2020-03-25 12:30:00|2831.5|2828.7|2833.5|2830.7|2839.1|2836.3|2829.3|2826.5|298
1585139700000|2020-03-25 12:35:00|2833.6|2830.8|2826.1|2823.3|2835.6|2832.8|2823.1|2820.2|279
1585140000000|2020-03-25 12:40:00|2826.7|2823.9|2856.1|2853.3|2856.4|2853.6|2826.7|2823.9|718
1585140300000|2020-03-25 12:45:00|2856.4|2853.6|2848.8|2846|2856.6|2853.8|2847.7|2844.9|480
1585140600000|2020-03-25 12:50:00|2849.2|2846.4|2847.4|2844.6|2854.3|2851.1|2839|2836.2|218
1585140900000|2020-03-25 12:55:00|2847.8|2845|2850.2|2847.4|2863.7|2860.9|2846.9|2844.1|447
1585141200000|2020-03-25 13:00:00|2850.7|2847.9|2844.4|2841.6|2856.1|2853.3|2838.3|2835.3|566
1585141500000|2020-03-25 13:05:00|2844.9|2842.1|2859.8|2857|2864.3|2861.5|2842.3|2839.5|340
1585141800000|2020-03-25 13:10:00|2859.9|2857.1|2859.3|2856.5|2868.4|2865.1|2859.3|2856.5|449
1585142100000|2020-03-25 13:15:00|2859.2|2856.4|2847.3|2844.5|2859.2|2856.4|2841.8|2839|399
1585142400000|2020-03-25 13:20:00|2847.2|2844.4|2854.2|2851.4|2861.2|2858.4|2844.9|2842.1|409
1585142700000|2020-03-25 13:25:00|2854.8|2852|2858.2|2855.4|2862.9|2860.1|2852.2|2849.3|344
1585143000000|2020-03-25 13:30:00|2857.7|2854.9|2847.7|2844.9|2857.7|2854.9|2837.3|2834.5|1044
1585143300000|2020-03-25 13:35:00|2847.3|2844.5|2872.4|2869.6|2872.4|2869.6|2846.2|2843.4|734
1585143600000|2020-03-25 13:40:00|2872.3|2869.5|2887.4|2884.6|2889.5|2886.7|2870|2867.2|1492
1585143900000|2020-03-25 13:45:00|2887|2884.2|2905.5|2902.7|2906.4|2903.6|2883.1|2880.3|1514
1585144200000|2020-03-25 13:50:00|2905.6|2902.8|2870.2|2867.4|2915.5|2912.7|2868.7|2865.8|1881
1585144500000|2020-03-25 13:55:00|2870.6|2867.8|2886.8|2884|2894|2891.2|2867.7|2864.9|563
1585144800000|2020-03-25 14:00:00|2886.7|2883.9|2877.5|2874.7|2888.3|2885.5|2867.6|2864.8|498
1585145100000|2020-03-25 14:05:00|2878.4|2875.6|2875.6|2872.8|2892.6|2889.8|2868.6|2865.8|786
1585145400000|2020-03-25 14:10:00|2876|2873.2|2854.8|2852|2878.7|2875.3|2847.3|2844.5|894
1585145700000|2020-03-25 14:15:00|2855.8|2853|2827.9|2825.1|2863|2860.2|2824.9|2822|1173
1585146000000|2020-03-25 14:20:00|2827.4|2824.6|2827.3|2824.5|2844|2841.2|2824.5|2821.7|838
1585146300000|2020-03-25 14:25:00|2826.5|2823.7|2851.1|2848.3|2854.8|2852|2825.8|2823|983
1585146600000|2020-03-25 14:30:00|2851.8|2847.8|2852.5|2849.7|2868|2865.2|2847|2843.8|1546
1585146900000|2020-03-25 14:35:00|2852.6|2849.8|2870.4|2867.6|2874.3|2871.5|2847.1|2844.3|687
1585147200000|2020-03-25 14:40:00|2870|2867.2|2864.7|2861.9|2885.9|2883.1|2859.4|2856.6|1218
1585147500000|2020-03-25 14:45:00|2866.6|2863.8|2859.1|2856.3|2869.1|2866.3|2846.7|2843.9|1047
1585147800000|2020-03-25 14:50:00|2860|2857.2|2871.2|2868.4|2886.6|2883.8|2856.1|2852.6|939
1585148100000|2020-03-25 14:55:00|2871.8|2869|2883.8|2881|2885.8|2883|2864.2|2861.4|955
1585148400000|2020-03-25 15:00:00|2884.4|2881.6|2891.1|2888.3|2903.9|2901.1|2883.8|2881|1245
1585148700000|2020-03-25 15:05:00|2890.7|2887.9|2931.2|2928.4|2936.6|2933.8|2890.7|2887.9|1688
1585149000000|2020-03-25 15:10:00|2931.7|2928.9|2926|2923.2|2936.9|2934.1|2915|2912.2|1242
1585149300000|2020-03-25 15:15:00|2925|2922.2|2929|2926.2|2946.3|2943.5|2924.4|2921.6|1166
1585149600000|2020-03-25 15:20:00|2928.9|2926.1|2932.1|2929.3|2935.6|2932.8|2916.9|2914.1|769
1585149900000|2020-03-25 15:25:00|2931.7|2928.9|2955.1|2952.3|2964.3|2961.5|2929.8|2927|1633
1585150200000|2020-03-25 15:30:00|2955|2952.2|2959.1|2956.3|2968.7|2965.9|2953.4|2950.6|959
1585150500000|2020-03-25 15:35:00|2959.2|2956.4|2951.4|2948.6|2960.2|2957.4|2934.4|2931.6|862
1585150800000|2020-03-25 15:40:00|2951.3|2948.5|2934.2|2931.4|2959.3|2956.5|2927.6|2924.8|549
1585151100000|2020-03-25 15:45:00|2934.6|2931.8|2931.7|2928.9|2939|2936.2|2915.6|2912.8|1095
1585151400000|2020-03-25 15:50:00|2932.1|2929.3|2915.2|2912.4|2938.5|2935.7|2913.7|2908.8|1019
1585151700000|2020-03-25 15:55:00|2916|2913.2|2899.4|2896.6|2918.8|2916|2898.3|2895.5|1314
1585152000000|2020-03-25 16:00:00|2898.8|2896|2915.6|2912.8|2923.4|2920.6|2898.8|2895.9|933
1585152300000|2020-03-25 16:05:00|2915.5|2912.7|2898|2895.2|2918.5|2915.7|2898|2895.2|1782
1585152600000|2020-03-25 16:10:00|2898.1|2895.3|2908.2|2905.4|2909.2|2906.4|2897.9|2894.7|659
1585152900000|2020-03-25 16:15:00|2908.1|2905.3|2903.2|2900.4|2909.3|2906.5|2898.2|2895.4|885
1585153200000|2020-03-25 16:20:00|2903.6|2900.8|2903.2|2900.4|2911.2|2908.4|2899.5|2895|1128
1585153500000|2020-03-25 16:25:00|2903.3|2900.5|2898.2|2895.4|2908.2|2905.4|2890.3|2887.5|3424
1585153800000|2020-03-25 16:30:00|2897.4|2894.6|2910.9|2908.1|2911.1|2908.3|2893|2890.2|1469
1585154100000|2020-03-25 16:35:00|2911|2908.2|2926.9|2924.1|2926.9|2924.1|2903.2|2899.9|1154
1585154400000|2020-03-25 16:40:00|2925.5|2922.7|2929.8|2927|2940.6|2937.8|2923|2920.2|781
1585154700000|2020-03-25 16:45:00|2930.2|2927.4|2932.6|2929.8|2940.6|2937.8|2927.2|2924.4|470
1585155000000|2020-03-25 16:50:00|2934|2931.2|2937.4|2934.6|2949|2946.2|2932|2929.2|1029
1585155300000|2020-03-25 16:55:00|2936.6|2933.8|2942.4|2939.6|2947.2|2944.4|2934.6|2931.8|775
1585155600000|2020-03-25 17:00:00|2941.9|2939.1|2937.6|2934.8|2941.9|2939.1|2930.6|2927.8|331
1585155900000|2020-03-25 17:05:00|2937.5|2934.7|2948.7|2945.9|2949.7|2946.9|2935.6|2932.8|629
1585156200000|2020-03-25 17:10:00|2948.1|2945.3|2947.5|2944.7|2950.6|2947.8|2941.8|2939|346
1585156500000|2020-03-25 17:15:00|2946.5|2943.7|2954.6|2951.8|2954.6|2951.8|2938.4|2935.6|436
1585156800000|2020-03-25 17:20:00|2954.7|2951.9|2967.6|2964.8|2969.5|2966.7|2952.6|2949.7|492
1585157100000|2020-03-25 17:25:00|2967.7|2964.9|2967.2|2964.4|2968.6|2965.8|2960.3|2957.5|246
1585157400000|2020-03-25 17:30:00|2967.6|2964.8|2974.3|2971.5|2974.3|2971.5|2965.6|2962.8|752
1585157700000|2020-03-25 17:35:00|2973.9|2971.1|2974.8|2972|2982.2|2979.4|2968.7|2965.9|1140
1585158000000|2020-03-25 17:40:00|2976.3|2973.5|2991|2988.2|2995.1|2992.3|2975.8|2973|749
1585158300000|2020-03-25 17:45:00|2990.1|2987.3|3001.7|2998.9|3002.8|2999.4|2989.1|2986.3|886
1585158600000|2020-03-25 17:50:00|3001.3|2998.5|2971.3|2968.5|3004.7|3001.9|2967.9|2965.1|1306
1585158900000|2020-03-25 17:55:00|2970.9|2968.1|2979.1|2976.3|2988.2|2984.9|2969.3|2965.4|1016
1585159200000|2020-03-25 18:00:00|2980|2977.2|2964.1|2961.3|2984.2|2981.4|2962.9|2960.1|973
1585159500000|2020-03-25 18:05:00|2964.5|2961.7|2962.3|2959.5|2969|2965.7|2951.6|2948.8|962
1585159800000|2020-03-25 18:10:00|2962.4|2959.6|2986.9|2984.1|2987.2|2984.4|2960.4|2957.6|1515
1585160100000|2020-03-25 18:15:00|2987.8|2985|2966.1|2963.3|2987.8|2985|2958.9|2956.1|1274
1585160400000|2020-03-25 18:20:00|2966.9|2964.1|2959.8|2957|2966.9|2964.1|2951.9|2949.1|866
1585160700000|2020-03-25 18:25:00|2960.2|2957.4|2963.9|2961.1|2967.7|2964.9|2940.4|2937.5|3352
1585161000000|2020-03-25 18:30:00|2963.4|2960.6|2956|2953.2|2964.9|2962.1|2949.7|2946.9|1168
1585161300000|2020-03-25 18:35:00|2956.5|2953.7|2965.6|2962.8|2970.1|2967.2|2954.9|2952.1|645
1585161600000|2020-03-25 18:40:00|2965.5|2962.7|2960.8|2958|2968.1|2964.6|2960.1|2957.3|632
1585161900000|2020-03-25 18:45:00|2961.4|2958.6|2970.4|2967.6|2974.5|2971.6|2961.4|2958.6|296
1585162200000|2020-03-25 18:50:00|2971.5|2967.5|2974.9|2972.1|2977.5|2974.5|2970.4|2967.1|409
1585162500000|2020-03-25 18:55:00|2973.9|2971.1|2992.2|2989.4|2993.2|2990.4|2971.9|2969.1|858
1585162800000|2020-03-25 19:00:00|2991.8|2989|2997.9|2995.1|2997.9|2995.1|2991|2988.2|582
1585163100000|2020-03-25 19:05:00|2997.7|2994.9|2991.6|2988.8|2997.8|2995|2988.6|2985.8|339
1585163400000|2020-03-25 19:10:00|2992|2989.2|2996.1|2993.3|2997.5|2994.7|2987.1|2984.3|335
1585163700000|2020-03-25 19:15:00|2996.9|2994.1|2996|2993.2|3002.5|2999.7|2993.6|2990.8|329
1585164000000|2020-03-25 19:20:00|2995.5|2992.7|2994.6|2991.8|3003.3|3000.5|2994.4|2991.6|250
1585164300000|2020-03-25 19:25:00|2994.1|2991.3|2988.6|2985.8|2994.1|2991.3|2984.6|2981.8|111
1585164600000|2020-03-25 19:30:00|2988.8|2986|2985.1|2982.3|2993.7|2990.8|2985.1|2982.3|105
1585164900000|2020-03-25 19:35:00|2986|2983.2|2997.7|2994.9|3000.8|2998|2986|2983.2|92
1585165200000|2020-03-25 19:40:00|2998.7|2995.9|2993.9|2991.1|2998.7|2995.9|2993.9|2991.1|118
1585165500000|2020-03-25 19:45:00|2994.3|2991.5|2994.6|2991.8|3000.6|2997.8|2993.9|2991.1|192
1585165800000|2020-03-25 19:50:00|2994.7|2991.9|2990|2987.2|2995.4|2992.6|2983|2980.2|674
1585166100000|2020-03-25 19:55:00|2989.6|2986.8|2981.8|2979|2990|2987.2|2981.3|2978.5|539
1585166400000|2020-03-25 20:00:00|2981.3|2978.5|2965.1|2962.3|2986.3|2983.5|2963.5|2960.7|583
1585166700000|2020-03-25 20:05:00|2965.5|2962.7|2972.9|2970.1|2973.2|2970.3|2959.6|2956.8|270
1585167000000|2020-03-25 20:10:00|2973.3|2970.5|2963.2|2960.4|2973.3|2970.5|2960.7|2957.9|257
1585167300000|2020-03-25 20:15:00|2962.8|2960|2964.9|2962.1|2968.3|2965|2961.2|2958.4|67
1585167600000|2020-03-25 20:20:00|2965.9|2961.9|2960.8|2958|2967.5|2964.7|2960.8|2958|39
1585167900000|2020-03-25 20:25:00|2960.4|2957.6|2959.3|2956.5|2964.8|2962|2958.8|2956|123
1585168200000|2020-03-25 20:30:00|2959.4|2956.6|2958.4|2955.6|2962.5|2959.5|2957.3|2954.5|74
1585168500000|2020-03-25 20:35:00|2958.5|2955.7|2958.6|2955.8|2958.6|2955.8|2956.5|2953.7|132
1585168800000|2020-03-25 20:40:00|2958.1|2955.3|2963.1|2960.3|2963.6|2960.7|2958.1|2955.3|161
1585169100000|2020-03-25 20:45:00|2963.5|2960.7|2955.3|2952.5|2973.1|2970.3|2955.3|2952.5|263
1585169400000|2020-03-25 20:50:00|2955.4|2952.6|2957.9|2955.1|2958.3|2955.5|2954.5|2951.7|115
1585169700000|2020-03-25 20:55:00|2958.3|2955.5|2957.2|2953.2|2960.5|2957.7|2955.5|2952.2|305
1585170000000|2020-03-25 21:00:00|2956.5|2953.7|2954.7|2951.9|2956.5|2953.7|2954.1|2951.3|196
1585170300000|2020-03-25 21:05:00|2954.2|2951.4|2945.9|2935.9|2956.1|2952.2|2945.9|2935.9|283
1585170600000|2020-03-25 21:10:00|2946.3|2936.3|2937.4|2933.4|2949.8|2939.8|2936.3|2930.5|6
1585170900000|2020-03-25 21:15:00|2936.7|2933.9|2942.3|2932.3|2942.3|2934.8|2936.3|2930.9|1
1585171200000|2020-03-25 21:20:00|2937.4|2933.4|2954.2|2944.2|2954.2|2947.1|2937.4|2930.6|8
1585171500000|2020-03-25 21:25:00|2955.4|2945.4|2961.3|2951.3|2962.9|2952.9|2953.4|2943.8|1
1585171800000|2020-03-25 21:30:00|2961.4|2951.4|2954.7|2944.7|2961.9|2951.9|2951.3|2941.3|3
1585172100000|2020-03-25 21:35:00|2959|2949|2958.6|2948.6|2964.6|2954.6|2957|2947|2
1585172400000|2020-03-25 21:40:00|2958.2|2948.2|2964.6|2954.6|2965.6|2955.6|2956.6|2946.6|0
1585172700000|2020-03-25 21:45:00|2967.1|2957.1|2961.6|2951.6|2967.1|2957.1|2960.1|2950.1|0
1585173000000|2020-03-25 21:50:00|2962.1|2952.1|2966.6|2956.6|2966.6|2956.6|2961|2951|0
1585173300000|2020-03-25 21:55:00|2966.9|2956.9|2971.3|2961.3|2971.3|2964.7|2963.7|2955.4|13
1585180800000|2020-03-26 00:00:00|2960.9|2950.9|2956.3|2952.3|2966.2|2959.1|2950.3|2943.8|66
1585181100000|2020-03-26 00:05:00|2955.6|2952.8|2961.6|2958.8|2965.5|2959.2|2954.4|2947.8|82
1585181400000|2020-03-26 00:10:00|2962|2959.2|2961.7|2957.7|2977.1|2971.2|2959.6|2953.6|135
1585181700000|2020-03-26 00:15:00|2964.7|2954.7|2961.7|2958.9|2966.1|2960.4|2958.2|2953.6|43
1585182000000|2020-03-26 00:20:00|2962.1|2959.3|2967.5|2963.5|2968.6|2964.2|2959.9|2954.8|40
1585182300000|2020-03-26 00:25:00|2967.1|2963.1|2973.3|2969.3|2976.3|2970.7|2965.6|2960.6|81
1585182600000|2020-03-26 00:30:00|2972.7|2968.7|2961.7|2958.9|2973.3|2970|2961.7|2958.3|48
1585182900000|2020-03-26 00:35:00|2961.3|2958.5|2970.1|2966.1|2972.5|2966.2|2958.6|2954.3|26
1585183200000|2020-03-26 00:40:00|2969.5|2966.7|2967.2|2963.2|2971.6|2967.7|2963.6|2960.7|15
1585183500000|2020-03-26 00:45:00|2967.3|2963.3|2965.2|2961.2|2974.1|2967.6|2963.3|2958.1|28
1585183800000|2020-03-26 00:50:00|2965.8|2955.8|2971.8|2969|2972.5|2969.2|2961.5|2955|172
1585184100000|2020-03-26 00:55:00|2972.3|2968.3|2981.6|2971.6|2985.2|2979.4|2971.4|2965.1|78
1585184400000|2020-03-26 01:00:00|2981.2|2971.2|2958.8|2954.8|2981.2|2974.1|2956.7|2951.3|294
1585184700000|2020-03-26 01:05:00|2959|2955|2943.9|2939.9|2966.9|2960.4|2939.3|2934.5|168
1585185000000|2020-03-26 01:10:00|2943.4|2939.4|2952.7|2948.7|2959.8|2952.7|2939.2|2933.4|38
1585185300000|2020-03-26 01:15:00|2951.3|2947.3|2951.9|2941.9|2955.8|2949.4|2939.5|2933.8|19
1585185600000|2020-03-26 01:20:00|2952.3|2942.3|2933.8|2929.8|2955.8|2948.8|2925.7|2919.2|408
1585185900000|2020-03-26 01:25:00|2932.3|2929.5|2936|2926|2936|2930.5|2919.9|2913.7|74
1585186200000|2020-03-26 01:30:00|2935.6|2925.6|2926.6|2923.8|2942.1|2936.1|2924.6|2919.8|228
1585186500000|2020-03-26 01:35:00|2927.1|2924.3|2938.8|2934.8|2939.2|2936.3|2926.6|2923|30
1585186800000|2020-03-26 01:40:00|2938.6|2934.6|2948.6|2944.6|2948.7|2945.2|2936.2|2932.1|9
1585187100000|2020-03-26 01:45:00|2948.5|2945.7|2938.1|2934.1|2951.5|2948.2|2937.1|2932.6|33
1585187400000|2020-03-26 01:50:00|2936.1|2933.3|2935.3|2932.5|2945.7|2938.8|2933.7|2927.7|27
1585187700000|2020-03-26 01:55:00|2935.4|2931.4|2932.2|2928.2|2941.3|2935.5|2928.9|2922.5|28
1585188000000|2020-03-26 02:00:00|2933|2929|2933.4|2923.4|2938.9|2934.7|2925.4|2920.5|4
1585188300000|2020-03-26 02:05:00|2933|2923|2925.9|2921.9|2937.8|2931|2922.2|2916|95
1585188600000|2020-03-26 02:10:00|2925.8|2923|2922|2919.2|2928.7|2924.4|2920.4|2916.7|126
1585188900000|2020-03-26 02:15:00|2922.6|2918.6|2921|2918.2|2925.1|2922.2|2920|2916.5|68
1585189200000|2020-03-26 02:20:00|2921.5|2917.5|2926|2923.2|2929.1|2925.2|2921|2917.5|79
1585189500000|2020-03-26 02:25:00|2926.7|2922.7|2926|2923.2|2927.6|2924.6|2925.5|2922.7|24
1585189800000|2020-03-26 02:30:00|2927.6|2923.6|2921.5|2918.7|2932.9|2927.1|2921.5|2918.6|57
1585190100000|2020-03-26 02:35:00|2921.1|2918.3|2929.1|2926.3|2930.8|2926.8|2919.9|2916.6|49
1585190400000|2020-03-26 02:40:00|2928.5|2925.7|2927.5|2923.5|2932.5|2926.4|2924.4|2919.3|156
1585190700000|2020-03-26 02:45:00|2932.4|2922.4|2931.4|2927.4|2936.3|2930.4|2928.3|2922.3|48
1585191000000|2020-03-26 02:50:00|2932.2|2928.2|2929.7|2926.9|2934.3|2928.2|2924.8|2917.9|8
1585191300000|2020-03-26 02:55:00|2930.2|2926.2|2930.4|2926.4|2935.5|2931.5|2928.4|2923.5|41
1585191600000|2020-03-26 03:00:00|2930|2926|2933.9|2929.9|2938.8|2932.5|2929|2923.5|21
1585191900000|2020-03-26 03:05:00|2933.4|2929.4|2936.7|2933.9|2944.4|2938.6|2932.3|2928.4|51
1585192200000|2020-03-26 03:10:00|2936.8|2934|2937.3|2934.5|2944|2938|2936.8|2932.4|26
1585192500000|2020-03-26 03:15:00|2938.4|2934.4|2937.4|2933.4|2939.4|2935.9|2930.8|2927.4|6
1585192800000|2020-03-26 03:20:00|2937.3|2934.5|2933.2|2930.4|2939.4|2936.5|2933.2|2930.4|39
1585193100000|2020-03-26 03:25:00|2933.6|2930.8|2937.1|2933.1|2944|2937.7|2933.6|2928.2|28
1585193400000|2020-03-26 03:30:00|2936|2933.2|2930.9|2928.1|2939.1|2935.8|2929.6|2926.8|58
1585193700000|2020-03-26 03:35:00|2930.1|2927.3|2934.1|2931.3|2934.6|2931.6|2929.5|2926.2|13
1585194000000|2020-03-26 03:40:00|2933.7|2930.9|2934.4|2931.6|2936.8|2932.8|2932.6|2926.3|37
1585194300000|2020-03-26 03:45:00|2934.8|2932|2939.2|2936.4|2942.6|2937.7|2934.8|2931.5|10
1585194600000|2020-03-26 03:50:00|2940|2937.2|2943.3|2939.3|2946.6|2940.2|2940|2934.6|3
1585194900000|2020-03-26 03:55:00|2944.1|2940.1|2942.2|2938.2|2946.7|2940.8|2942|2935.7|9
1585195200000|2020-03-26 04:00:00|2943.2|2939.2|2940.1|2937.3|2946.1|2941.3|2940.1|2933.7|36
1585195500000|2020-03-26 04:05:00|2940.8|2936.8|2942.2|2939.4|2944.4|2939.7|2936.8|2932.4|58
1585195800000|2020-03-26 04:10:00|2942.3|2939.5|2942.5|2938.5|2946.4|2941|2940.4|2934.6|16
1585196100000|2020-03-26 04:15:00|2942|2939.2|2937.3|2933.3|2943.1|2939.2|2936.2|2932.8|39
1585196400000|2020-03-26 04:20:00|2937.4|2933.4|2940.3|2936.3|2940.3|2936.3|2934.7|2928.3|20
1585196700000|2020-03-26 04:25:00|2939.2|2936.4|2938.3|2934.3|2939.2|2936.4|2935.8|2932.9|24
1585197000000|2020-03-26 04:30:00|2937.8|2935|2936.3|2932.3|2939.1|2936.3|2935.7|2932.3|13
1585197300000|2020-03-26 04:35:00|2935.8|2933|2936.8|2934|2939.3|2934.5|2934.8|2928.8|26
1585197600000|2020-03-26 04:40:00|2936.3|2933.5|2937|2934.2|2938.5|2935.6|2935.4|2932.1|4
1585197900000|2020-03-26 04:45:00|2938.5|2934.5|2937|2934.2|2938.7|2935.2|2935.9|2932.6|12
1585198200000|2020-03-26 04:50:00|2940.6|2930.6|2937.7|2934.9|2940.6|2935.2|2935.2|2930.2|9
1585198500000|2020-03-26 04:55:00|2937.2|2933.7|2936.8|2932.8|2940.7|2935.3|2935.6|2930.7|14
1585198800000|2020-03-26 05:00:00|2937.2|2933.2|2937.1|2933.1|2938.7|2935.2|2934.5|2928.3|41
1585199100000|2020-03-26 05:05:00|2937.5|2933.5|2940|2937.2|2942.2|2938.2|2935|2931.7|13
1585199400000|2020-03-26 05:10:00|2939.2|2936.4|2941|2937|2943|2939.7|2939.2|2936|15
1585199700000|2020-03-26 05:15:00|2940.3|2937.5|2942.8|2940|2944.4|2941.1|2939.9|2937|8
1585200000000|2020-03-26 05:20:00|2942.9|2940.1|2942.7|2939.9|2945.4|2941|2940.4|2935|10
1585200300000|2020-03-26 05:25:00|2943.2|2940.4|2943.4|2940.6|2946.9|2941|2942.7|2936.4|24
1585200600000|2020-03-26 05:30:00|2943.8|2941|2941.1|2937.1|2944.9|2941.5|2938.6|2935.8|278
1585200900000|2020-03-26 05:35:00|2940.1|2937.3|2941.3|2937.3|2944.6|2938.8|2937.4|2933.8|35
1585201200000|2020-03-26 05:40:00|2940.2|2937.4|2940.7|2936.7|2943.8|2939.4|2939.2|2932.8|71
1585201500000|2020-03-26 05:45:00|2941.1|2937.1|2941.7|2937.7|2944.7|2939.1|2939.5|2933.7|56
1585201800000|2020-03-26 05:50:00|2941.2|2938.4|2939.8|2937|2947.1|2940.7|2939.7|2934.3|49
1585202100000|2020-03-26 05:55:00|2940.4|2936.4|2945|2941|2947.9|2942.5|2937|2930.7|276
1585202400000|2020-03-26 06:00:00|2944.3|2941.5|2944.9|2942.1|2948.7|2945.3|2942.4|2936.2|57
1585202700000|2020-03-26 06:05:00|2944.4|2941.6|2942.4|2939.6|2944.4|2941.6|2936.5|2933.7|51
1585203000000|2020-03-26 06:10:00|2942.3|2939.5|2937.2|2933.2|2945.6|2942.1|2935.1|2931.2|44
1585203300000|2020-03-26 06:15:00|2936.7|2932.7|2928.7|2925.9|2937.7|2934.3|2926.7|2923.8|138
1585203600000|2020-03-26 06:20:00|2928.8|2924.8|2922.7|2919.9|2928.8|2925.3|2920.3|2916.9|300
1585203900000|2020-03-26 06:25:00|2922.3|2919.5|2920.3|2917.5|2923.2|2920.4|2919.9|2917|32
1585204200000|2020-03-26 06:30:00|2919.9|2917.1|2927|2924.2|2927.6|2924.2|2918.1|2915.3|101
1585204500000|2020-03-26 06:35:00|2927.5|2924.7|2926.2|2923.4|2939.5|2933.5|2925.7|2922.9|363
1585204800000|2020-03-26 06:40:00|2926.6|2923.8|2922.7|2919.9|2926.7|2923.9|2918.7|2915.9|145
1585205100000|2020-03-26 06:45:00|2923.5|2920.7|2919.1|2916.3|2924|2921.2|2918.5|2915.7|74
1585205400000|2020-03-26 06:50:00|2919.6|2916.8|2918.4|2915.6|2924.6|2921.8|2917.4|2914.6|91
1585205700000|2020-03-26 06:55:00|2917.9|2915.1|2916|2913.2|2919.3|2916.5|2912.9|2910.1|78
1585206000000|2020-03-26 07:00:00|2916.6|2913.8|2900.1|2897.3|2920.6|2917.8|2900.1|2897.3|474
1585206300000|2020-03-26 07:05:00|2900.7|2896.7|2904|2901.2|2907.2|2904.4|2900.1|2894.7|72
1585206600000|2020-03-26 07:10:00|2903.8|2901|2901.4|2898.6|2903.8|2901|2898.5|2895.7|145
1585206900000|2020-03-26 07:15:00|2901|2898.2|2897.5|2894.7|2904|2901.2|2894.4|2891.5|189
1585207200000|2020-03-26 07:20:00|2897|2894.2|2893.5|2890.7|2898.8|2895.8|2893.5|2890.7|160
1585207500000|2020-03-26 07:25:00|2894|2891.2|2898.8|2896|2899.3|2896.5|2891.9|2888.6|293
1585207800000|2020-03-26 07:30:00|2899.3|2896.5|2886.9|2884.1|2899.3|2896.5|2886.4|2883.6|272
1585208100000|2020-03-26 07:35:00|2886.4|2883.6|2880.4|2877.6|2888|2884.1|2878.5|2875.7|332
1585208400000|2020-03-26 07:40:00|2880.5|2877.7|2873.9|2871.1|2880.5|2877.7|2870.3|2867.5|436
1585208700000|2020-03-26 07:45:00|2873.4|2870.6|2874.5|2871.7|2875.2|2872.4|2871.4|2868.6|372
1585209000000|2020-03-26 07:50:00|2875|2872.2|2870.8|2868|2876.9|2874.1|2870.3|2867.5|446
1585209300000|2020-03-26 07:55:00|2871.2|2868.4|2881.3|2878.5|2881.8|2879|2870.3|2867.5|677
1585209600000|2020-03-26 08:00:00|2881.7|2878.9|2891.8|2889|2894|2891.2|2879.7|2875.1|991
1585209900000|2020-03-26 08:05:00|2891.4|2888.6|2892.3|2889.5|2901.3|2898.5|2890.4|2887.6|304
1585210200000|2020-03-26 08:10:00|2891.8|2889|2882.6|2879.8|2895|2891.6|2879.5|2876.7|632
1585210500000|2020-03-26 08:15:00|2883|2880.2|2877.9|2875.1|2888.1|2885.3|2874.2|2871.4|434
1585210800000|2020-03-26 08:20:00|2877.5|2874.7|2860.4|2857.6|2878|2875.2|2858.1|2855.3|1127
1585211100000|2020-03-26 08:25:00|2860.5|2857.7|2850.7|2847.9|2862.9|2860.1|2845.3|2842.5|1995
1585211400000|2020-03-26 08:30:00|2850.2|2847.4|2860.3|2857.5|2862.6|2859.8|2847.8|2845|1772
1585211700000|2020-03-26 08:35:00|2860.6|2857.8|2860.8|2858|2862.8|2860|2854.1|2851.3|613
1585212000000|2020-03-26 08:40:00|2859.9|2857.1|2860.9|2858.1|2862|2858.6|2851.3|2848|557
1585212300000|2020-03-26 08:45:00|2860.8|2858|2869.5|2866.7|2869.5|2866.7|2856.9|2854|839
1585212600000|2020-03-26 08:50:00|2869.7|2866.9|2883.7|2880.9|2885.2|2882.4|2865.3|2862.5|586
1585212900000|2020-03-26 08:55:00|2883.2|2880.4|2897.3|2894.5|2901.8|2899|2882.2|2879.4|571
1585213200000|2020-03-26 09:00:00|2896.8|2894|2910.3|2907.5|2917.6|2914.8|2888.9|2886.1|961
1585213500000|2020-03-26 09:05:00|2909.9|2907.1|2909|2906.2|2914.9|2912.1|2903.2|2900.4|733
1585213800000|2020-03-26 09:10:00|2908|2905.2|2899.6|2896.8|2911.4|2908.6|2897.1|2894.3|478
1585214100000|2020-03-26 09:15:00|2899.5|2896.7|2891.7|2888.9|2903.6|2900.8|2889.6|2886.8|246
1585214400000|2020-03-26 09:20:00|2891.3|2888.5|2896.9|2894.1|2899|2896.2|2886.7|2883.9|290
1585214700000|2020-03-26 09:25:00|2896.5|2893.7|2891|2888.2|2897.3|2894.5|2889.9|2887.1|193
1585215000000|2020-03-26 09:30:00|2890.1|2887.3|2890|2887.2|2897.1|2894.3|2885|2882.2|146
1585215300000|2020-03-26 09:35:00|2889.6|2886.8|2887.1|2884.3|2892|2889.2|2875|2872.2|570
1585215600000|2020-03-26 09:40:00|2887|2884.2|2888.2|2885.4|2894.6|2891.8|2880.1|2877.3|180
1585215900000|2020-03-26 09:45:00|2888.6|2885.8|2905.2|2902.4|2905.2|2902.4|2879.1|2876.3|721
1585216200000|2020-03-26 09:50:00|2905|2902.2|2894.2|2891.4|2905.3|2902.5|2891.6|2888.8|1465
1585216500000|2020-03-26 09:55:00|2894.7|2891.9|2883.5|2880.7|2896.2|2893.4|2883|2880.2|338
1585216800000|2020-03-26 10:00:00|2883|2880.2|2893.2|2890.4|2893.3|2890.5|2879.2|2876.4|456
1585217100000|2020-03-26 10:05:00|2893.3|2890.5|2893.5|2890.7|2897|2894.2|2887.3|2884.5|416
1585217400000|2020-03-26 10:10:00|2893.9|2891.1|2906.7|2903.9|2914.7|2911.9|2893.5|2890.7|777
1585217700000|2020-03-26 10:15:00|2907.2|2904.4|2908.5|2905.7|2909.7|2906.9|2883.9|2881.1|699
1585218000000|2020-03-26 10:20:00|2908.6|2905.8|2903.9|2901.1|2910|2907.2|2895.8|2893|658
1585218300000|2020-03-26 10:25:00|2903.4|2900.6|2906.6|2903.8|2914.4|2911.6|2901.2|2898.4|547
1585218600000|2020-03-26 10:30:00|2906.2|2903.4|2908.8|2906|2913.2|2910.4|2902.2|2899.4|350
1585218900000|2020-03-26 10:35:00|2909.3|2906.5|2915.1|2912.3|2916.6|2913.8|2902.4|2899.6|598
1585219200000|2020-03-26 10:40:00|2914.3|2911.5|2896|2893.2|2921.6|2918.8|2892.1|2887.4|988
1585219500000|2020-03-26 10:45:00|2896.1|2893.3|2903.3|2900.5|2905.4|2902.6|2893.2|2890.4|618
1585219800000|2020-03-26 10:50:00|2903.4|2900.6|2894.7|2891.9|2905.3|2902.5|2890.7|2887.9|421
1585220100000|2020-03-26 10:55:00|2894.2|2891.4|2895.7|2892.9|2901.1|2898.3|2892.2|2889.4|301
1585220400000|2020-03-26 11:00:00|2895.3|2892.5|2910.6|2907.8|2918.6|2915.8|2894.7|2891.9|776
1585220700000|2020-03-26 11:05:00|2910.2|2907.4|2908.2|2905.4|2910.6|2907.8|2904.1|2901.3|426
1585221000000|2020-03-26 11:10:00|2908.7|2905.9|2909.4|2906.6|2916.3|2913.5|2908.7|2905.9|244
1585221300000|2020-03-26 11:15:00|2909.9|2907.1|2926.4|2923.6|2927.5|2924.7|2909.3|2906.5|708
1585221600000|2020-03-26 11:20:00|2927.2|2924.4|2926.3|2923.5|2932.8|2930|2925.2|2922.4|604
1585221900000|2020-03-26 11:25:00|2926.8|2924|2923|2920.2|2936.1|2933.3|2923|2920.2|357
1585222200000|2020-03-26 11:30:00|2922.6|2919.8|2932.5|2929.7|2932.5|2929.7|2921.5|2918.7|203
1585222500000|2020-03-26 11:35:00|2932.6|2928.6|2934|2931.2|2936.5|2933.6|2923.7|2920.9|424
1585222800000|2020-03-26 11:40:00|2933.9|2931.1|2927.1|2924.3|2935|2932.2|2924.7|2921.9|413
1585223100000|2020-03-26 11:45:00|2928.1|2925.3|2926.3|2923.5|2930.1|2927.2|2923|2920.2|163
1585223400000|2020-03-26 11:50:00|2925.9|2923.1|2915.8|2913|2929|2926.2|2915.3|2912.5|582
1585223700000|2020-03-26 11:55:00|2916|2913.2|2916.1|2913.3|2920.3|2917.5|2910.9|2908.1|914
1585224000000|2020-03-26 12:00:00|2915.7|2912.9|2905.4|2902.6|2916.2|2913.3|2904|2901.1|337
1585224300000|2020-03-26 12:05:00|2905|2902.2|2893.3|2890.5|2905.1|2902.3|2892.9|2890.1|1469
1585224600000|2020-03-26 12:10:00|2892.4|2889.6|2890.3|2887.5|2894.3|2891.5|2884.3|2881.5|1089
1585224900000|2020-03-26 12:15:00|2890.2|2887.4|2896.6|2893.8|2898.6|2895.8|2885.7|2882.9|245
1585225200000|2020-03-26 12:20:00|2897|2894.2|2889.1|2886.3|2907.1|2900.5|2889.1|2886.3|312
1585225500000|2020-03-26 12:25:00|2889.2|2886.4|2886.2|2883.4|2892.7|2889.9|2886.2|2883.3|147
1585225800000|2020-03-26 12:30:00|2886.8|2882.8|2890.2|2887.4|2900.7|2897.9|2879.2|2875.8|606
1585226100000|2020-03-26 12:35:00|2890.6|2887.8|2906.3|2903.5|2911.4|2908.6|2888.8|2886|417
1585226400000|2020-03-26 12:40:00|2907.4|2903.4|2905.1|2902.3|2916.5|2913.7|2904.5|2901.7|407
1585226700000|2020-03-26 12:45:00|2904.6|2901.8|2914.1|2911.3|2916.5|2913.7|2901.5|2898.7|288
1585227000000|2020-03-26 12:50:00|2914|2911.2|2911.9|2909.1|2919.5|2916.7|2910.4|2907.6|217
1585227300000|2020-03-26 12:55:00|2912.5|2909.7|2916.6|2913.8|2925.1|2922.2|2907.4|2904.6|399
1585227600000|2020-03-26 13:00:00|2916.5|2913.7|2922.4|2919.6|2927.5|2924.7|2909.6|2906.8|635
1585227900000|2020-03-26 13:05:00|2923.4|2920.6|2935.2|2932.4|2936.2|2933.4|2919.4|2916.6|958
1585228200000|2020-03-26 13:10:00|2936.2|2933.4|2914.8|2912|2936.2|2933.4|2914.8|2912|475
1585228500000|2020-03-26 13:15:00|2914.3|2911.5|2907.9|2905.1|2914.3|2911.5|2898.9|2895.5|592
1585228800000|2020-03-26 13:20:00|2908.9|2906.1|2911.5|2908.7|2916.2|2913.4|2908|2905.2|539
1585229100000|2020-03-26 13:25:00|2911.1|2908.3|2914.2|2911.4|2920.2|2916.9|2905.5|2902.7|1024
1585229400000|2020-03-26 13:30:00|2914.6|2911.8|2914.2|2911.4|2921.7|2918.8|2910.7|2907.9|679
1585229700000|2020-03-26 13:35:00|2914.6|2911.8|2923.6|2920.8|2929.3|2926.5|2891.8|2888.4|1948
1585230000000|2020-03-26 13:40:00|2924.6|2921.8|2919.3|2915.3|2930.1|2927.3|2907.7|2904.9|445
1585230300000|2020-03-26 13:45:00|2918.8|2916|2928.4|2925.6|2934.6|2931.8|2910.8|2908|655
1585230600000|2020-03-26 13:50:00|2928.3|2925.5|2938.1|2935.3|2941.6|2938.8|2921.5|2918.7|765
1585230900000|2020-03-26 13:55:00|2939.9|2937.1|2936.5|2933.7|2942|2939.2|2936.1|2933.3|834
1585231200000|2020-03-26 14:00:00|2935.6|2932.8|2925.8|2923|2936.5|2933.7|2922.3|2919.5|1015
1585231500000|2020-03-26 14:05:00|2926.6|2923.8|2944.7|2941.9|2945.2|2942.4|2926.6|2923.8|506
1585231800000|2020-03-26 14:10:00|2944.3|2941.5|2944.9|2942.1|2950.4|2947.6|2942.4|2939.6|427
1585232100000|2020-03-26 14:15:00|2944.8|2942|2963.7|2960.9|2963.7|2960.9|2944.3|2941.5|1143
1585232400000|2020-03-26 14:20:00|2964.7|2961.9|2946.8|2944|2969.7|2966.9|2944.8|2942|587
1585232700000|2020-03-26 14:25:00|2946.9|2944.1|2951.2|2947.2|2954.8|2952|2944.3|2941.5|531
1585233000000|2020-03-26 14:30:00|2950.7|2947.9|2960.2|2957.4|2964.3|2961.4|2946.1|2943.3|460
1585233300000|2020-03-26 14:35:00|2959.2|2956.4|2965.5|2962.7|2969|2965.7|2950.5|2947.7|710
1585233600000|2020-03-26 14:40:00|2964.9|2962.1|2963.8|2961|2964.9|2962.1|2947.9|2945.1|530
1585233900000|2020-03-26 14:45:00|2963.9|2961.1|2948|2945.2|2966.6|2963.3|2946.3|2943.5|569
1585234200000|2020-03-26 14:50:00|2947.2|2944.4|2952.4|2949.6|2964|2961.2|2947.2|2944.4|411
1585234500000|2020-03-26 14:55:00|2951.9|2949.1|2960.1|2957.3|2965.4|2962.6|2950|2947.2|1196
1585234800000|2020-03-26 15:00:00|2960.5|2957.7|2965|2962.2|2965.7|2962.9|2950.4|2945.3|515
1585235100000|2020-03-26 15:05:00|2964.6|2961.8|2944.3|2941.5|2966.6|2963.8|2939.6|2936.7|602
1585235400000|2020-03-26 15:10:00|2945.3|2942.5|2925.8|2923|2950.2|2947.4|2925.1|2922.3|1011
1585235700000|2020-03-26 15:15:00|2926.3|2923.5|2909.5|2906.7|2931.8|2929|2907|2903.6|1113
1585236000000|2020-03-26 15:20:00|2908.5|2905.7|2917.3|2914.5|2923.4|2920.6|2905.5|2902.7|1194
1585236300000|2020-03-26 15:25:00|2916.4|2913.6|2916.8|2914|2919.3|2916.5|2910.6|2907.8|713
1585236600000|2020-03-26 15:30:00|2916|2913.2|2930.2|2927.4|2931.7|2928.4|2909.9|2907.1|1819
1585236900000|2020-03-26 15:35:00|2930.1|2927.3|2914.6|2911.8|2930.1|2927.3|2912.1|2909.3|371
1585237200000|2020-03-26 15:40:00|2915.3|2911.3|2922.7|2919.9|2926.2|2923.4|2913.7|2910.9|344
1585237500000|2020-03-26 15:45:00|2922.5|2919.7|2912.7|2909.9|2922.5|2919.7|2909.8|2906.8|236
1585237800000|2020-03-26 15:50:00|2912.3|2909.5|2926.8|2924|2929.7|2926.9|2911.7|2908.9|564
1585238100000|2020-03-26 15:55:00|2926.7|2923.9|2914.5|2911.7|2926.7|2923.9|2907.6|2904.8|660
1585238400000|2020-03-26 16:00:00|2915.5|2912.7|2904.5|2901.7|2919.5|2916.7|2899.8|2897|1035
1585238700000|2020-03-26 16:05:00|2904|2901.2|2897.3|2894.5|2904.5|2901.7|2891.3|2888.5|838
1585239000000|2020-03-26 16:10:00|2898.3|2895.5|2879.6|2876.8|2899.3|2896.5|2879.6|2876.8|2412
1585239300000|2020-03-26 16:15:00|2879.7|2876.9|2870|2867.2|2881.8|2879|2868.1|2865.3|906
1585239600000|2020-03-26 16:20:00|2870.1|2867.3|2880.1|2877.3|2884.1|2881.3|2868.6|2865.8|1325
1585239900000|2020-03-26 16:25:00|2880.6|2877.8|2884.7|2881.9|2898.3|2894.8|2878.9|2876.1|4787
1585240200000|2020-03-26 16:30:00|2884.8|2882|2897.7|2894.9|2900.4|2897.6|2883|2880.2|2305
1585240500000|2020-03-26 16:35:00|2897.3|2894.5|2895|2892.2|2898.8|2896|2886.5|2883.7|700
1585240800000|2020-03-26 16:40:00|2894.5|2891.7|2879.8|2877|2895.5|2892.7|2879.3|2876.3|919
1585241100000|2020-03-26 16:45:00|2880.6|2877.8|2881.4|2878.6|2882.6|2879.8|2875|2872.2|928
1585241400000|2020-03-26 16:50:00|2881.8|2879|2882.5|2879.7|2887.3|2884.5|2881.4|2878.5|597
1585241700000|2020-03-26 16:55:00|2882|2879.2|2878.6|2875.8|2883.3|2880.5|2876.4|2873.6|811
1585242000000|2020-03-26 17:00:00|2878.2|2875.4|2867.1|2864.3|2878.7|2875.9|2860.7|2857.9|649
1585242300000|2020-03-26 17:05:00|2866.7|2863.9|2849.4|2846.6|2866.7|2863.9|2848.5|2845.7|597
1585242600000|2020-03-26 17:10:00|2849.5|2846.7|2837.7|2834.9|2853.7|2850.9|2836|2833.2|1002
1585242900000|2020-03-26 17:15:00|2838.5|2835.7|2850.1|2847.3|2855.7|2850.2|2836.6|2833.3|850
1585243200000|2020-03-26 17:20:00|2850.6|2847.8|2839.2|2836.4|2853.1|2850.3|2832.1|2829.3|1428
1585243500000|2020-03-26 17:25:00|2838.2|2835.4|2840.3|2837.5|2842.2|2839.4|2834.8|2832|763
1585243800000|2020-03-26 17:30:00|2840.2|2837.4|2830.4|2827.6|2840.7|2837.9|2827.4|2824.6|1529
1585244100000|2020-03-26 17:35:00|2830.5|2827.7|2835.8|2833|2836.3|2833.5|2826.6|2823.8|2494
1585244400000|2020-03-26 17:40:00|2835.6|2832.8|2823.7|2820.9|2836.3|2833.5|2822.7|2819.9|1574
1585244700000|2020-03-26 17:45:00|2823.6|2820.8|2819.9|2817.1|2824.8|2821.9|2805.9|2803.1|2340
1585245000000|2020-03-26 17:50:00|2819.4|2816.6|2816.3|2813.5|2834.9|2832.1|2814.3|2811.5|1354
1585245300000|2020-03-26 17:55:00|2816.1|2813.3|2822.5|2819.7|2827.4|2824.6|2810.7|2807.9|1067
1585245600000|2020-03-26 18:00:00|2822.6|2819.8|2818.6|2815.8|2827.1|2824.3|2807.3|2804|1449
1585245900000|2020-03-26 18:05:00|2818.4|2815.6|2811.6|2808.8|2820.8|2818|2807.5|2804.7|964
1585246200000|2020-03-26 18:10:00|2812|2809.2|2815.6|2811.6|2824.5|2821.7|2809.3|2803.4|2097
1585246500000|2020-03-26 18:15:00|2814.9|2812.1|2824.6|2821.8|2828|2825.2|2812.1|2808.6|1436
1585246800000|2020-03-26 18:20:00|2825.5|2822.7|2847.6|2844.8|2857.8|2854.9|2825.5|2822.7|1875
1585247100000|2020-03-26 18:25:00|2848|2845.2|2839.3|2836.5|2854.3|2849.9|2830.4|2827.6|4944
1585247400000|2020-03-26 18:30:00|2840.2|2837.4|2842.4|2839.6|2850.1|2847.3|2828.6|2825.8|1432
1585247700000|2020-03-26 18:35:00|2841.9|2839.1|2843.1|2840.3|2843.3|2840.5|2837.5|2834.7|632
1585248000000|2020-03-26 18:40:00|2843.5|2840.7|2841.7|2838.9|2847.5|2844.7|2840.6|2837.8|347
1585248300000|2020-03-26 18:45:00|2842.2|2839.4|2843.2|2840.4|2846.7|2843.9|2840.6|2837.8|230
1585248600000|2020-03-26 18:50:00|2842.3|2839.5|2843.8|2841|2845.8|2843|2838.7|2835.9|399
1585248900000|2020-03-26 18:55:00|2843.6|2840.8|2848.5|2845.7|2850|2847.2|2842|2839.2|460
1585249200000|2020-03-26 19:00:00|2847.7|2844.9|2855.3|2852.5|2855.3|2852.5|2846.7|2843.9|370
1585249500000|2020-03-26 19:05:00|2855.4|2852.6|2860|2857.2|2861.4|2858.6|2853.4|2850.6|628
1585249800000|2020-03-26 19:10:00|2860.4|2857.6|2857.5|2854.7|2861.4|2858.6|2856.3|2853.5|359
1585250100000|2020-03-26 19:15:00|2858|2855.2|2866.4|2863.6|2868.4|2865.6|2855.9|2853.1|520
1585250400000|2020-03-26 19:20:00|2865.3|2862.5|2855.1|2852.3|2865.3|2862.5|2855.1|2852.3|181
1585250700000|2020-03-26 19:25:00|2855.5|2852.7|2856.3|2853.5|2860|2857.2|2851.5|2848.7|315
1585251000000|2020-03-26 19:30:00|2855.9|2853.1|2861.6|2858.8|2861.9|2859.1|2853.4|2850.6|282
1585251300000|2020-03-26 19:35:00|2862.4|2859.6|2859.2|2856.4|2863.6|2860.8|2853.4|2850.6|67
1585251600000|2020-03-26 19:40:00|2859.8|2857|2868.6|2865.8|2870.8|2867.9|2859.7|2856.9|148
1585251900000|2020-03-26 19:45:00|2868.5|2865.7|2866.2|2863.4|2870.8|2868|2864.7|2861.9|101
1585252200000|2020-03-26 19:50:00|2865.8|2863|2884.3|2881.5|2886.7|2883.9|2865.8|2863|350
1585252500000|2020-03-26 19:55:00|2885.3|2882.5|2886.8|2884|2889.7|2886.9|2875.6|2872.8|342
1585252800000|2020-03-26 20:00:00|2887.6|2884.8|2875.2|2872.4|2888.7|2885.9|2875.2|2872.4|157
1585253100000|2020-03-26 20:05:00|2876.8|2872.8|2872.9|2870.1|2880.9|2878.1|2871.9|2869|182
1585253400000|2020-03-26 20:10:00|2873.1|2870.3|2876.7|2873.9|2880.6|2877.7|2873.1|2870.3|66
1585253700000|2020-03-26 20:15:00|2877.1|2874.3|2873.1|2870.3|2878|2875.2|2872.1|2866.2|49
1585254000000|2020-03-26 20:20:00|2873|2870.2|2877|2874.2|2877.1|2874.3|2872.1|2869.3|21
1585254300000|2020-03-26 20:25:00|2876.6|2873.8|2871.9|2869.1|2877.2|2874.4|2870.9|2868.1|258
1585254600000|2020-03-26 20:30:00|2871.4|2868.6|2880.8|2878|2881.7|2878.9|2870.9|2868.1|137
1585254900000|2020-03-26 20:35:00|2880.7|2877.9|2882.4|2879.6|2883.3|2880.5|2879.8|2877|51
1585255200000|2020-03-26 20:40:00|2882.8|2880|2884|2881.2|2891.9|2888.6|2882.3|2879.5|134
1585255500000|2020-03-26 20:45:00|2884.9|2882.1|2895.7|2892.9|2900|2897.2|2884.9|2882.1|358
1585255800000|2020-03-26 20:50:00|2896.3|2893.5|2893.4|2890.6|2897.4|2894|2888.4|2885.6|95
1585256100000|2020-03-26 20:55:00|2894.7|2891.9|2888.1|2885.3|2896.2|2892.6|2887.1|2884.2|243
1585256400000|2020-03-26 21:00:00|2888.5|2885.7|2895.8|2893|2898.4|2893.1|2888.1|2881.7|14
1585256700000|2020-03-26 21:05:00|2895.4|2892.6|2894.1|2891.3|2897|2892.6|2892.9|2886.5|2
1585257000000|2020-03-26 21:10:00|2897.9|2887.9|2900.5|2897.7|2901.1|2897.7|2895.1|2887.9|13
1585257300000|2020-03-26 21:15:00|2901.6|2897.6|2903.1|2900.3|2907|2901.6|2901|2894.6|0
1585257600000|2020-03-26 21:20:00|2906.6|2896.6|2901.4|2897.4|2906.6|2900.3|2900.1|2893.6|5
1585257900000|2020-03-26 21:25:00|2903.9|2893.9|2904.5|2894.5|2904.5|2897.4|2901.4|2893.9|0
1585258200000|2020-03-26 21:30:00|2901.5|2897.5|2890.2|2886.2|2901.5|2897.5|2890.2|2883.8|190
1585258500000|2020-03-26 21:35:00|2892.2|2882.2|2889.1|2886.3|2896.9|2888.9|2886.4|2879.5|86
1585258800000|2020-03-26 21:40:00|2892.9|2882.9|2889.2|2886.4|2892.9|2886.4|2889.1|2882.9|6
1585259100000|2020-03-26 21:45:00|2893|2883|2888.8|2886|2893|2886.4|2888.7|2883|29
1585259400000|2020-03-26 21:50:00|2896.5|2886.5|2888.8|2886|2896.5|2886.5|2888.8|2884.4|20
1585259700000|2020-03-26 21:55:00|2890.9|2886.9|2906.5|2896.5|2907.6|2897.6|2888.8|2882.7|52
1585267200000|2020-03-27 00:00:00|2886.5|2876.5|2882|2878|2890.3|2883.4|2874.1|2867.7|253
1585267500000|2020-03-27 00:05:00|2881.5|2877.5|2883.5|2880.7|2886|2883.1|2874|2867.4|83
1585267800000|2020-03-27 00:10:00|2884.6|2880.6|2887.9|2885.1|2892.3|2887.3|2880.4|2874|201
1585268100000|2020-03-27 00:15:00|2888.3|2885.5|2890.1|2887.3|2893.2|2888.3|2885.7|2879.8|78
1585268400000|2020-03-27 00:20:00|2890.2|2886.2|2897.3|2893.3|2899.3|2895.9|2887.6|2884.2|51
1585268700000|2020-03-27 00:25:00|2897.2|2894.4|2901.5|2897.5|2903.5|2900.1|2897.2|2892.8|125
1585269000000|2020-03-27 00:30:00|2900.9|2898.1|2894.7|2891.9|2904.5|2901.6|2892.4|2887.7|172
1585269300000|2020-03-27 00:35:00|2895.3|2891.3|2903.3|2899.3|2905.3|2901.9|2892.7|2889.8|145
1585269600000|2020-03-27 00:40:00|2903.2|2899.2|2894.2|2891.4|2904.3|2900.8|2893.8|2890.9|26
1585269900000|2020-03-27 00:45:00|2893.8|2891|2892.8|2890|2897.9|2894.4|2892.4|2889.5|50
1585270200000|2020-03-27 00:50:00|2892.4|2889.6|2891.5|2888.7|2896.5|2892.1|2891.5|2886.5|29
1585270500000|2020-03-27 00:55:00|2892.5|2889.7|2892.2|2889.4|2896.1|2890.9|2889.1|2883.7|56
1585270800000|2020-03-27 01:00:00|2892.7|2889.9|2900.7|2896.7|2903.7|2897.9|2890.7|2885.7|136
1585271100000|2020-03-27 01:05:00|2899.8|2895.8|2894.7|2890.7|2902.6|2897.2|2893.5|2888.6|37
1585271400000|2020-03-27 01:10:00|2898.6|2888.6|2890.6|2886.6|2899.9|2894.5|2889|2885.6|71
1585271700000|2020-03-27 01:15:00|2890.5|2886.5|2889.2|2885.2|2892.7|2889.3|2886.6|2882.2|17
1585272000000|2020-03-27 01:20:00|2888.6|2885.8|2880.3|2877.5|2890.2|2887|2880.3|2876.8|32
1585272300000|2020-03-27 01:25:00|2880.9|2876.9|2877.9|2873.9|2881.9|2878.5|2873.4|2867.4|36
1585272600000|2020-03-27 01:30:00|2877.8|2873.8|2875.2|2871.2|2878.8|2873.8|2864.1|2858.6|86
1585272900000|2020-03-27 01:35:00|2874.8|2870.8|2873.8|2871|2878.2|2872.6|2871.3|2865.8|51
1585273200000|2020-03-27 01:40:00|2874.2|2871.4|2872.4|2868.4|2876.9|2872.1|2871.4|2866.9|44
1585273500000|2020-03-27 01:45:00|2873|2869|2869|2865|2874.9|2869.5|2867.5|2862.9|29
1585273800000|2020-03-27 01:50:00|2868.3|2865.5|2868.9|2866.1|2873|2868.5|2866.9|2860.5|46
1585274100000|2020-03-27 01:55:00|2870.5|2866.5|2869.4|2866.6|2874.5|2868.6|2868|2863.5|21
1585274400000|2020-03-27 02:00:00|2869.1|2865.1|2869.3|2865.3|2873.9|2868.1|2863.8|2859.4|54
1585274700000|2020-03-27 02:05:00|2868.4|2864.4|2862.9|2860.1|2877.9|2872.1|2861.3|2857.5|111
1585275000000|2020-03-27 02:10:00|2863.4|2859.4|2858.7|2855.9|2865|2861.7|2855.9|2853|182
1585275300000|2020-03-27 02:15:00|2857.7|2854.9|2861.9|2857.9|2865|2859.6|2856.4|2852.5|91
1585275600000|2020-03-27 02:20:00|2865|2855|2864.1|2860.1|2867|2861.9|2861.5|2855|27
1585275900000|2020-03-27 02:25:00|2863.4|2860.6|2853.5|2850.7|2865.1|2861.7|2852.5|2849.7|69
1585276200000|2020-03-27 02:30:00|2853.1|2850.3|2845.7|2842.9|2854.2|2851.2|2842.6|2838.7|91
1585276500000|2020-03-27 02:35:00|2845.6|2842.8|2854.8|2844.8|2855.2|2849.9|2843.1|2837.2|11
1585276800000|2020-03-27 02:40:00|2855.2|2845.2|2853.2|2850.4|2859.2|2854.2|2851.3|2844.3|66
1585277100000|2020-03-27 02:45:00|2852.7|2849.9|2857.5|2854.7|2858.6|2854.8|2850.1|2844.8|127
1585277400000|2020-03-27 02:50:00|2857.4|2854.6|2858.3|2854.3|2861.7|2856.5|2855.1|2851.7|28
1585277700000|2020-03-27 02:55:00|2857.3|2853.3|2861.3|2858.5|2864.3|2858.5|2857.3|2850.4|39
1585278000000|2020-03-27 03:00:00|2861.9|2857.9|2864.7|2861.9|2864.7|2861.9|2859.3|2855.9|46
1585278300000|2020-03-27 03:05:00|2864.3|2861.5|2865.8|2863|2869.2|2864.3|2864.2|2858.3|37
1585278600000|2020-03-27 03:10:00|2865.4|2862.6|2862.1|2859.3|2865.9|2863|2857.4|2853.4|17
1585278900000|2020-03-27 03:15:00|2862.8|2858.8|2872.8|2870|2873.7|2870.5|2862.8|2858.8|75
1585279200000|2020-03-27 03:20:00|2873.3|2870.5|2877.8|2875|2877.8|2875|2872.8|2867.8|8
1585279500000|2020-03-27 03:25:00|2878.3|2875.5|2877.9|2873.9|2883.3|2877.9|2874.9|2870.8|50
1585279800000|2020-03-27 03:30:00|2877.4|2874.6|2870.1|2866.1|2878|2874.6|2869.4|2866|58
1585280100000|2020-03-27 03:35:00|2871.8|2867.8|2860.4|2857.6|2871.8|2868.5|2859.9|2857.1|88
1585280400000|2020-03-27 03:40:00|2861.1|2857.1|2859.4|2855.4|2865.9|2859.9|2858.4|2853.9|19
1585280700000|2020-03-27 03:45:00|2858.3|2855.5|2864.6|2861.8|2866.6|2862.3|2854.6|2851.7|15
1585281000000|2020-03-27 03:50:00|2864.2|2861.4|2871.2|2868.4|2877.2|2872.4|2862.7|2859.9|86
1585281300000|2020-03-27 03:55:00|2871.6|2867.6|2869.9|2867.1|2872.4|2869.1|2866.9|2861.8|19
1585281600000|2020-03-27 04:00:00|2869.8|2867|2866.4|2862.4|2871.4|2867.5|2863.4|2860.6|5
1585281900000|2020-03-27 04:05:00|2865.8|2863|2864.9|2862.1|2872.4|2866|2862.4|2859|8
1585282200000|2020-03-27 04:10:00|2865.5|2861.5|2864.2|2861.4|2867.4|2862.9|2863.2|2857.4|38
1585282500000|2020-03-27 04:15:00|2863.7|2860.9|2863.9|2861.1|2866.4|2863.1|2863.7|2860.9|36
1585282800000|2020-03-27 04:20:00|2864.3|2861.5|2865|2861|2865.4|2861.9|2862.9|2859.5|6
1585283100000|2020-03-27 04:25:00|2864.5|2860.5|2870.6|2866.6|2871.7|2868.7|2863.4|2860|24
1585283400000|2020-03-27 04:30:00|2869.7|2865.7|2869.3|2865.3|2877.5|2871.7|2868.2|2864.3|20
1585283700000|2020-03-27 04:35:00|2868.3|2864.3|2865.9|2861.9|2870.2|2864.3|2863.9|2856.9|0
1585284000000|2020-03-27 04:40:00|2867.3|2863.3|2868.9|2864.9|2871.8|2867|2865.3|2861.8|73
1585284300000|2020-03-27 04:45:00|2867.8|2865|2864.4|2861.6|2871.8|2866.5|2863.8|2860.9|21
1585284600000|2020-03-27 04:50:00|2864.8|2862|2862.9|2858.9|2867.4|2863.5|2861.8|2857.4|13
1585284900000|2020-03-27 04:55:00|2862.4|2859.6|2862|2858|2865.9|2861.1|2860.9|2855.5|70
1585285200000|2020-03-27 05:00:00|2861.3|2858.5|2860.9|2858.1|2861.9|2858.5|2856.8|2853.4|29
1585285500000|2020-03-27 05:05:00|2860.4|2857.6|2860|2857.2|2863.9|2858.5|2857.5|2852.9|38
1585285800000|2020-03-27 05:10:00|2859.5|2856.7|2860.9|2858.1|2863.5|2858.1|2858.5|2853.1|1
1585286100000|2020-03-27 05:15:00|2861|2857|2857.9|2853.9|2861.4|2858.6|2854.9|2852.1|36
1585286400000|2020-03-27 05:20:00|2857.4|2854.6|2858.2|2855.4|2865.3|2860.9|2856.7|2849.9|21
1585286700000|2020-03-27 05:25:00|2858.4|2854.4|2861|2857|2862.9|2858.4|2856.9|2850.9|4
1585287000000|2020-03-27 05:30:00|2860|2856|2862.7|2858.7|2867.9|2862.2|2855.9|2850.9|83
1585287300000|2020-03-27 05:35:00|2863.1|2859.1|2859.5|2856.7|2866.1|2861.2|2858.9|2855.6|49
1585287600000|2020-03-27 05:40:00|2860.6|2856.6|2856.5|2852.5|2862.5|2859.2|2855|2850.6|75
1585287900000|2020-03-27 05:45:00|2857|2853|2856.5|2852.5|2861|2854.2|2852.9|2849.5|40
1585288200000|2020-03-27 05:50:00|2856|2852|2856.5|2853.7|2859|2855.2|2853.4|2849|0
1585288500000|2020-03-27 05:55:00|2856|2853.2|2862|2859.2|2863.1|2860.1|2854.1|2851.1|54
1585288800000|2020-03-27 06:00:00|2861.9|2859.1|2860.8|2858|2863|2859.6|2858.8|2855.6|27
1585289100000|2020-03-27 06:05:00|2861.9|2857.9|2860|2857.2|2862.9|2859.5|2859.8|2856.5|26
1585289400000|2020-03-27 06:10:00|2860.9|2858.1|2848.8|2846|2862.4|2859.1|2848.3|2845.5|236
1585289700000|2020-03-27 06:15:00|2847.8|2845|2853.2|2850.4|2854.9|2852|2847.8|2845|93
1585290000000|2020-03-27 06:20:00|2853.4|2850.6|2857.6|2854.8|2858.8|2855.9|2852.1|2849.3|68
1585290300000|2020-03-27 06:25:00|2856.7|2853.9|2853.7|2850.9|2863.9|2858.9|2851.7|2848.3|42
1585290600000|2020-03-27 06:30:00|2853.3|2850.5|2859.2|2856.4|2866.2|2859.9|2853.3|2849.4|52
1585290900000|2020-03-27 06:35:00|2858.9|2854.9|2850.6|2847.8|2859.2|2856.4|2848.9|2843.8|67
1585291200000|2020-03-27 06:40:00|2850.1|2847.3|2847.3|2844.5|2853.2|2849.9|2847.3|2843.8|34
1585291500000|2020-03-27 06:45:00|2847.7|2844.9|2845.7|2842.9|2847.8|2844.9|2840.3|2837.5|121
1585291800000|2020-03-27 06:50:00|2845.6|2842.8|2849.6|2846.8|2852.8|2849.9|2845.2|2841.8|128
1585292100000|2020-03-27 06:55:00|2849.1|2846.3|2855.1|2852.3|2855.2|2852.3|2845.7|2842.7|303
1585292400000|2020-03-27 07:00:00|2855.8|2851.8|2844.7|2841.9|2856.1|2853.3|2840.2|2836.9|749
1585292700000|2020-03-27 07:05:00|2846.1|2843.3|2836.8|2834|2847.7|2844.9|2835.9|2833.1|475
1585293000000|2020-03-27 07:10:00|2836.3|2833.5|2834.9|2832.1|2842.4|2839.6|2833.8|2831|408
1585293300000|2020-03-27 07:15:00|2836.3|2833.5|2829.6|2826.8|2838.3|2835.5|2826.8|2824|477
1585293600000|2020-03-27 07:20:00|2829.7|2826.9|2824.6|2821.8|2837.5|2834.7|2824.5|2821.7|823
1585293900000|2020-03-27 07:25:00|2824.5|2821.7|2826.3|2823.5|2830.8|2828|2818.6|2815.7|265
1585294200000|2020-03-27 07:30:00|2824.9|2822.1|2827.7|2824.9|2835|2832.1|2824.9|2822|453
1585294500000|2020-03-27 07:35:00|2827.3|2824.5|2829.3|2826.5|2830.8|2828|2825.8|2822.9|362
1585294800000|2020-03-27 07:40:00|2828.8|2826|2835.9|2833.1|2837.8|2835|2828.8|2826|110
1585295100000|2020-03-27 07:45:00|2835.8|2833|2836.8|2834|2837.3|2834.5|2833.3|2830|208
1585295400000|2020-03-27 07:50:00|2835.9|2833.1|2832.2|2829.4|2837.8|2835|2827.8|2825|557
1585295700000|2020-03-27 07:55:00|2832.7|2829.9|2820.8|2818|2832.8|2830|2819.8|2817|434
1585296000000|2020-03-27 08:00:00|2821.8|2819|2820|2817.2|2824.9|2822.1|2807.8|2804.9|476
1585296300000|2020-03-27 08:05:00|2820.5|2817.7|2822.2|2819.4|2829|2826.2|2820.1|2817.3|425
1585296600000|2020-03-27 08:10:00|2821.7|2818.9|2814.3|2811.5|2829.3|2826.5|2810.2|2807.4|397
1585296900000|2020-03-27 08:15:00|2814.9|2810.9|2802.9|2800.1|2819.3|2816.5|2795.3|2792.5|802
1585297200000|2020-03-27 08:20:00|2802.5|2799.7|2809|2806.2|2812.3|2809.3|2798.1|2794.6|861
1585297500000|2020-03-27 08:25:00|2808.5|2805.7|2798.3|2795.5|2812.8|2809.9|2794.3|2791.4|2058
1585297800000|2020-03-27 08:30:00|2798.2|2795.4|2820.7|2817.9|2821.7|2818.9|2797.3|2794.5|1083
1585298100000|2020-03-27 08:35:00|2820.8|2818|2825.5|2821.5|2827.9|2825.1|2819.1|2816.2|773
1585298400000|2020-03-27 08:40:00|2824.9|2822.1|2825.3|2822.5|2828.3|2825.5|2817.3|2814.5|579
1585298700000|2020-03-27 08:45:00|2824.7|2821.9|2824.4|2821.6|2831.2|2828.4|2823.3|2820.4|438
1585299000000|2020-03-27 08:50:00|2825|2822.2|2823.1|2820.3|2829.1|2826.3|2816.4|2813.6|334
1585299300000|2020-03-27 08:55:00|2823.6|2820.8|2833.2|2830.4|2833.7|2830.9|2823.6|2820.3|258
1585299600000|2020-03-27 09:00:00|2832.8|2830|2832.2|2829.4|2846.1|2843.3|2832.1|2829.3|1423
1585299900000|2020-03-27 09:05:00|2832.1|2829.3|2818.7|2815.9|2832.6|2829.7|2814.2|2811.4|751
1585300200000|2020-03-27 09:10:00|2818.2|2815.4|2822.6|2819.8|2824.3|2821|2815.7|2812.8|603
1585300500000|2020-03-27 09:15:00|2822.1|2819.3|2817.3|2814.5|2829.6|2826.8|2814.9|2812.1|469
1585300800000|2020-03-27 09:20:00|2817.4|2814.6|2821.5|2817.5|2825|2822.2|2812.4|2809.6|199
1585301100000|2020-03-27 09:25:00|2821|2818.2|2813.4|2810.6|2821.9|2818.6|2813.4|2810.1|192
1585301400000|2020-03-27 09:30:00|2812.4|2809.6|2815.5|2812.7|2817.6|2814.7|2806.4|2803.6|198
1585301700000|2020-03-27 09:35:00|2815.3|2812.5|2799.6|2796.8|2816.1|2813.3|2796.6|2793.8|381
1585302000000|2020-03-27 09:40:00|2799.5|2796.7|2794.6|2791.8|2799.5|2796.7|2794.5|2791.7|433
1585302300000|2020-03-27 09:45:00|2795.5|2792.7|2791.9|2789.1|2797.1|2794.3|2786.9|2781.3|452
1585302600000|2020-03-27 09:50:00|2791.8|2789|2803.5|2800.7|2808.4|2805.6|2789.3|2786.5|392
1585302900000|2020-03-27 09:55:00|2804|2801.2|2821.8|2819|2823.8|2821|2799.6|2796.8|616
1585303200000|2020-03-27 10:00:00|2822.3|2819.5|2818.7|2815.9|2822.3|2819.5|2809.7|2806.9|510
1585303500000|2020-03-27 10:05:00|2818.3|2815.5|2817.6|2814.8|2823.7|2820.9|2813.6|2810.8|196
1585303800000|2020-03-27 10:10:00|2816.7|2813.9|2820.5|2816.5|2824.8|2822|2815.8|2813|171
1585304100000|2020-03-27 10:15:00|2821|2817|2806.9|2804.1|2824.8|2822|2802|2799.2|265
1585304400000|2020-03-27 10:20:00|2805.9|2803.1|2811.7|2808.9|2815.4|2812|2805.9|2802|284
1585304700000|2020-03-27 10:25:00|2812.7|2809.9|2819.7|2816.9|2819.7|2816.9|2811.7|2808.4|30
1585305000000|2020-03-27 10:30:00|2819.2|2816.4|2822.7|2819.9|2824.8|2821.9|2819.2|2816.4|365
1585305300000|2020-03-27 10:35:00|2822.8|2820|2814.2|2811.4|2824.2|2820.9|2812.5|2809.7|288
1585305600000|2020-03-27 10:40:00|2814.3|2811.5|2818.4|2815.6|2822.5|2819.6|2812.9|2810.1|643
1585305900000|2020-03-27 10:45:00|2818.9|2816.1|2817.6|2814.8|2824.9|2822|2817|2814.2|402
1585306200000|2020-03-27 10:50:00|2818.1|2815.3|2812|2809.2|2821.8|2819|2809|2806.2|233
1585306500000|2020-03-27 10:55:00|2811.9|2809.1|2818.7|2814.7|2823.1|2820.2|2810.1|2807.3|263
1585306800000|2020-03-27 11:00:00|2818.1|2815.3|2829|2826.2|2830.1|2827.1|2818|2814.7|97
1585307100000|2020-03-27 11:05:00|2828.5|2825.7|2825.3|2822.5|2830|2827.2|2825.3|2822.5|426
1585307400000|2020-03-27 11:10:00|2824.3|2821.5|2824.7|2821.9|2827.2|2823.7|2821.1|2818.3|173
1585307700000|2020-03-27 11:15:00|2825|2822.2|2827.5|2824.7|2828.2|2825.4|2823.1|2820.3|93
1585308000000|2020-03-27 11:20:00|2827|2824.2|2818.6|2814.6|2827.5|2824.2|2816|2813.2|248
1585308300000|2020-03-27 11:25:00|2818.1|2814.1|2815.1|2812.3|2818.1|2815.2|2811|2808.2|187
1585308600000|2020-03-27 11:30:00|2814.1|2811.3|2815.1|2812.3|2825|2822.2|2813.1|2810.3|337
1585308900000|2020-03-27 11:35:00|2814.6|2811.8|2812.2|2809.4|2822.2|2819.3|2811.1|2808.3|206
1585309200000|2020-03-27 11:40:00|2812.1|2809.3|2818|2815.2|2818.1|2815.3|2811.1|2807.7|193
1585309500000|2020-03-27 11:45:00|2817.6|2814.8|2811.2|2807.2|2820.6|2817.3|2810.5|2807.2|299
1585309800000|2020-03-27 11:50:00|2810.6|2807.8|2804.5|2801.7|2812.8|2810|2801|2798.2|872
1585310100000|2020-03-27 11:55:00|2805.1|2801.1|2807.5|2804.7|2811.9|2809.1|2800.2|2797.4|254
1585310400000|2020-03-27 12:00:00|2807.9|2805.1|2797.9|2795.1|2809|2805.6|2794.9|2792.1|431
1585310700000|2020-03-27 12:05:00|2797.8|2795|2792.3|2789.5|2800.2|2797.4|2791.3|2788.5|940
1585311000000|2020-03-27 12:10:00|2791.3|2788.5|2786|2783.2|2792.3|2789.5|2783.6|2780.8|526
1585311300000|2020-03-27 12:15:00|2785.9|2783.1|2792.2|2789.4|2793.2|2790.4|2784|2781.1|787
1585311600000|2020-03-27 12:20:00|2793.2|2790.4|2786.4|2783.6|2801.2|2798.3|2784.5|2781.7|961
1585311900000|2020-03-27 12:25:00|2786.5|2783.7|2788.9|2786.1|2795|2792.2|2782|2779.2|919
1585312200000|2020-03-27 12:30:00|2789|2786.2|2775.6|2772.8|2792.1|2789.2|2770.7|2767.9|869
1585312500000|2020-03-27 12:35:00|2775.7|2772.9|2774|2771.2|2783.5|2780.7|2769.5|2766.7|366
1585312800000|2020-03-27 12:40:00|2774.4|2771.6|2767.1|2764.3|2775.5|2772.7|2763.3|2760.5|618
1585313100000|2020-03-27 12:45:00|2767.5|2764.7|2768|2765.2|2772.5|2769.7|2762.4|2759.6|525
1585313400000|2020-03-27 12:50:00|2767.9|2765.1|2778.2|2775.4|2779.6|2776.8|2767.5|2764.7|860
1585313700000|2020-03-27 12:55:00|2778.6|2775.8|2771.1|2768.3|2780.9|2778.1|2769|2766.2|909
1585314000000|2020-03-27 13:00:00|2770.2|2767.4|2759.4|2756.6|2770.7|2767.8|2759.4|2756.1|440
1585314300000|2020-03-27 13:05:00|2760.4|2757.6|2761.3|2758.5|2764.1|2761.2|2758.3|2755.5|631
1585314600000|2020-03-27 13:10:00|2761.8|2759|2765.8|2763|2769.4|2766.6|2760.4|2757.1|858
1585314900000|2020-03-27 13:15:00|2765.4|2762.6|2762.5|2759.7|2768.8|2766|2761.9|2758.6|833
1585315200000|2020-03-27 13:20:00|2763|2760.2|2765.8|2763|2766.3|2763.5|2753.5|2749.2|1463
1585315500000|2020-03-27 13:25:00|2765.2|2762.4|2767.9|2763.9|2770.3|2767.4|2759.3|2756.4|1162
1585315800000|2020-03-27 13:30:00|2768.4|2764.4|2763.2|2760.4|2777.3|2773.9|2762.8|2760|2270
1585316100000|2020-03-27 13:35:00|2763.7|2760.9|2752.3|2749.5|2769.3|2766.5|2752.2|2749.4|1451
1585316400000|2020-03-27 13:40:00|2752.2|2749.4|2736|2733.2|2752.2|2749.4|2730.4|2727.6|1595
1585316700000|2020-03-27 13:45:00|2736.1|2732.1|2734.4|2731.6|2741.1|2738.3|2730.7|2727.9|1187
1585317000000|2020-03-27 13:50:00|2734.9|2732.1|2725.6|2722.8|2736|2733.2|2725.6|2722.8|776
1585317300000|2020-03-27 13:55:00|2725.5|2722.7|2714.5|2711.7|2729.8|2726.8|2710.7|2707.9|1287
1585317600000|2020-03-27 14:00:00|2714.4|2711.6|2716.4|2712.4|2719.1|2715.7|2710.5|2707.7|294
1585317900000|2020-03-27 14:05:00|2715.9|2713.1|2733.6|2730.8|2734.1|2731.3|2715.8|2712.4|355
1585318200000|2020-03-27 14:10:00|2734.1|2731.3|2723.9|2721.1|2741.6|2738.8|2722.2|2719.4|1173
1585318500000|2020-03-27 14:15:00|2723.8|2721|2730.7|2727.9|2731.2|2727.9|2718.3|2715.4|389
1585318800000|2020-03-27 14:20:00|2732.5|2729.7|2698.8|2696|2732.7|2729.8|2698.7|2694.9|1040
1585319100000|2020-03-27 14:25:00|2699.2|2696.4|2700.8|2698|2708.5|2705.6|2696.3|2693.5|610
1585319400000|2020-03-27 14:30:00|2700.9|2698.1|2704.8|2702|2705.8|2702.6|2696.3|2693.5|761
1585319700000|2020-03-27 14:35:00|2704.3|2701.5|2702.3|2699.5|2715.4|2712.6|2699.9|2697.1|606
1585320000000|2020-03-27 14:40:00|2702.2|2699.4|2696.7|2693.9|2709.2|2706.3|2693.6|2690.8|965
1585320300000|2020-03-27 14:45:00|2696.8|2692.8|2706.7|2703.9|2711.7|2708.9|2690.9|2688.1|851
1585320600000|2020-03-27 14:50:00|2706.2|2703.4|2715.3|2712.5|2715.4|2712.5|2700.6|2697.8|408
1585320900000|2020-03-27 14:55:00|2716.2|2713.4|2720.4|2717.6|2724.3|2721.5|2705.1|2702.2|772
1585321200000|2020-03-27 15:00:00|2720.5|2717.7|2727.8|2725|2736|2732.9|2719.6|2716.8|1993
1585321500000|2020-03-27 15:05:00|2726.8|2724|2724.8|2722|2730.1|2724|2719|2716.2|1225
1585321800000|2020-03-27 15:10:00|2724.9|2722.1|2720.2|2717.4|2726.7|2723.3|2714.7|2711.9|658
1585322100000|2020-03-27 15:15:00|2720.9|2716.9|2726.4|2723.6|2728.4|2725.6|2717.4|2714.6|250
1585322400000|2020-03-27 15:20:00|2727|2723|2718.2|2715.4|2730|2724.5|2711.1|2708.3|374
1585322700000|2020-03-27 15:25:00|2717.2|2714.4|2723.8|2721|2724.2|2721.4|2709.7|2706.9|230
1585323000000|2020-03-27 15:30:00|2725.3|2721.3|2725|2722.2|2728.4|2725.6|2721.2|2717.9|582
1585323300000|2020-03-27 15:35:00|2725.4|2722.6|2722.4|2719.6|2727.9|2724.5|2718.2|2715.4|518
1585323600000|2020-03-27 15:40:00|2722.8|2720|2718.8|2716|2727.1|2723.8|2715.3|2712.5|861
1585323900000|2020-03-27 15:45:00|2719.3|2716.5|2702.5|2699.7|2720.3|2717.5|2700.3|2697.4|282
1585324200000|2020-03-27 15:50:00|2702.9|2700.1|2718.5|2715.7|2719.5|2716.7|2702.9|2700.1|518
1585324500000|2020-03-27 15:55:00|2719|2716.2|2692.5|2689.7|2719|2716.2|2691.5|2688.7|380
1585324800000|2020-03-27 16:00:00|2692.4|2689.6|2705.1|2701.1|2711.1|2708.3|2691.5|2688.7|991
1585325100000|2020-03-27 16:05:00|2704.5|2701.7|2696.1|2693.3|2707.1|2703.6|2696.1|2693.3|618
1585325400000|2020-03-27 16:10:00|2696.5|2693.7|2699.8|2697|2703.9|2700.5|2690.2|2687.3|666
1585325700000|2020-03-27 16:15:00|2700.2|2697.4|2710.9|2708.1|2715.5|2712|2694.7|2691.9|588
1585326000000|2020-03-27 16:20:00|2709.9|2707.1|2699.3|2696.5|2714.5|2711.1|2699.3|2696.5|354
1585326300000|2020-03-27 16:25:00|2700.3|2697.5|2696.7|2693.9|2709.1|2706.1|2692.6|2689.8|3720
1585326600000|2020-03-27 16:30:00|2695.8|2693|2722.2|2719.4|2724.3|2721.5|2692.5|2689.7|1457
1585326900000|2020-03-27 16:35:00|2721.3|2718.5|2719|2716.2|2733.5|2730.7|2715.7|2712.5|1293
1585327200000|2020-03-27 16:40:00|2720.6|2716.6|2733.7|2730.9|2735.8|2732.4|2717.7|2714.4|622
1585327500000|2020-03-27 16:45:00|2733.3|2730.5|2723.6|2720.8|2738.2|2734.3|2721.7|2718.2|484
1585327800000|2020-03-27 16:50:00|2723.7|2720.9|2732.8|2730|2734.5|2731.1|2723.7|2720.9|191
1585328100000|2020-03-27 16:55:00|2733.8|2731|2728.5|2725.7|2734.5|2731.1|2722.8|2719.4|558
1585328400000|2020-03-27 17:00:00|2729|2726.2|2726.6|2723.8|2731.4|2727.4|2722.9|2720.1|504
1585328700000|2020-03-27 17:05:00|2726.1|2723.3|2724.7|2721.9|2728.2|2725.4|2721.6|2718.7|406
1585329000000|2020-03-27 17:10:00|2725.1|2722.3|2723.2|2720.4|2728.2|2725.4|2722.1|2718.8|411
1585329300000|2020-03-27 17:15:00|2723.6|2720.8|2715.8|2713|2725.2|2722.4|2711.3|2708|1410
1585329600000|2020-03-27 17:20:00|2715.4|2712.6|2722.6|2719.8|2723.8|2720.3|2712.7|2709.4|601
1585329900000|2020-03-27 17:25:00|2723.6|2720.8|2727.8|2725|2728.4|2725.5|2718.6|2713.9|636
1585330200000|2020-03-27 17:30:00|2727.7|2724.9|2729.6|2726.8|2732.6|2729.8|2722.7|2719.8|696
1585330500000|2020-03-27 17:35:00|2729.7|2726.9|2740.5|2737.7|2740.5|2737.7|2726.6|2723.8|216
1585330800000|2020-03-27 17:40:00|2740|2737.2|2741.1|2738.3|2743.8|2740.9|2737.6|2734.7|357
1585331100000|2020-03-27 17:45:00|2741.7|2737.7|2736.2|2732.2|2742.2|2738.8|2733.1|2729.8|307
1585331400000|2020-03-27 17:50:00|2735.8|2731.8|2734.8|2732|2740.3|2737.5|2730.7|2727.8|497
1585331700000|2020-03-27 17:55:00|2733.8|2731|2732.9|2730.1|2741|2738.1|2730.5|2727|742
1585332000000|2020-03-27 18:00:00|2732.5|2729.7|2731.1|2728.3|2732.8|2730|2722.1|2718.6|324
1585332300000|2020-03-27 18:05:00|2731|2728.2|2737.4|2733.4|2738.4|2735.5|2721.5|2718.1|580
1585332600000|2020-03-27 18:10:00|2735.8|2733|2747|2744.2|2749.4|2746.6|2735.8|2732.6|491
1585332900000|2020-03-27 18:15:00|2747.1|2744.3|2754.2|2751.4|2787.9|2783.1|2747|2744.2|2322
1585333200000|2020-03-27 18:20:00|2755.1|2752.3|2761.5|2758.7|2769.4|2766.6|2746.4|2743.6|1323
1585333500000|2020-03-27 18:25:00|2761.6|2758.8|2774.2|2771.4|2776.2|2772.9|2752.6|2749.2|3574
1585333800000|2020-03-27 18:30:00|2773.7|2770.9|2777.7|2774.9|2780.2|2777.4|2768.7|2765.4|1043
1585334100000|2020-03-27 18:35:00|2777.2|2774.4|2783.9|2781.1|2790.2|2787.4|2770.8|2767.5|498
1585334400000|2020-03-27 18:40:00|2784.3|2781.5|2782.7|2779.9|2785.5|2782.7|2778.8|2775.9|171
1585334700000|2020-03-27 18:45:00|2781.8|2779|2775|2772.2|2782.3|2779.5|2769.5|2766.7|158
1585335000000|2020-03-27 18:50:00|2775.7|2771.7|2776.7|2773.9|2777.7|2774.8|2770.9|2768.1|175
1585335300000|2020-03-27 18:55:00|2775.8|2773|2773.5|2770.7|2777|2774.1|2771.4|2768.1|91
1585335600000|2020-03-27 19:00:00|2774|2771.2|2770.9|2768.1|2775.4|2772.4|2770.9|2767.5|158
1585335900000|2020-03-27 19:05:00|2771.4|2768.6|2769.3|2766.5|2774.4|2771.5|2766.8|2764|109
1585336200000|2020-03-27 19:10:00|2768.9|2766.1|2761.9|2759.1|2769.4|2766.6|2761|2758.2|181
1585336500000|2020-03-27 19:15:00|2761.5|2758.7|2752.7|2749.9|2763.5|2760.1|2751.3|2748.5|110
1585336800000|2020-03-27 19:20:00|2753.7|2750.9|2762.4|2759.6|2762.9|2759.6|2751.7|2748.9|201
1585337100000|2020-03-27 19:25:00|2763.9|2761.1|2766.5|2763.7|2767.6|2764.7|2759.4|2756.5|131
1585337400000|2020-03-27 19:30:00|2767.1|2763.1|2766.5|2763.7|2767.1|2763.7|2763.4|2760.6|208827
1585337700000|2020-03-27 19:35:00|2766.4|2763.6|2764.5|2761.7|2770|2767.2|2763|2760.2|253
1585338000000|2020-03-27 19:40:00|2764.4|2761.6|2759.2|2756.4|2764.4|2761.6|2755.6|2752.8|261
1585338300000|2020-03-27 19:45:00|2759.6|2756.8|2757.6|2754.8|2765.1|2762.3|2756.6|2753.8|128
1585338600000|2020-03-27 19:50:00|2756.7|2753.9|2758.7|2755.9|2759.7|2756.9|2753.7|2750.9|167
1585338900000|2020-03-27 19:55:00|2758.8|2756|2759.6|2756.8|2763.2|2760.4|2758.6|2755.8|394
1585339200000|2020-03-27 20:00:00|2759.7|2756.9|2761.3|2758.5|2762.3|2759.5|2757.6|2754.8|315
1585339500000|2020-03-27 20:05:00|2760.8|2758|2760.4|2757.6|2764.3|2761.5|2758.9|2756.1|167
1585339800000|2020-03-27 20:10:00|2759.4|2756.6|2759.5|2756.7|2761.5|2758.1|2757.2|2751.5|210
1585340100000|2020-03-27 20:15:00|2760|2757.2|2761.3|2758.5|2762.7|2759.9|2759.4|2756.6|413
1585340400000|2020-03-27 20:20:00|2761.4|2758.6|2766.5|2763.7|2767.4|2764.6|2759.3|2756.5|135
1585340700000|2020-03-27 20:25:00|2766|2763.2|2765.6|2762.8|2770|2767.2|2763.5|2760.7|260
1585341000000|2020-03-27 20:30:00|2765.5|2762.7|2777.5|2774.7|2778.5|2775.7|2764.5|2761.7|241
1585341300000|2020-03-27 20:35:00|2778|2775.2|2777.5|2774.7|2778|2775.2|2775.6|2772.8|415
1585341600000|2020-03-27 20:40:00|2777.1|2774.3|2788|2785.2|2788.1|2785.3|2777|2774.2|346
1585341900000|2020-03-27 20:45:00|2787.9|2785.1|2791.8|2789|2794.9|2792.1|2781.1|2778.3|469
1585342200000|2020-03-27 20:50:00|2793.3|2789.3|2782.4|2779.6|2793.3|2789.4|2781.5|2773.8|315
1585342500000|2020-03-27 20:55:00|2782|2779.2|2787.4|2784.6|2796.4|2790.8|2780.1|2771.1|125
1585519200000|2020-03-29 22:00:00|2716.8|2706.8|2723.1|2713.1|2747.4|2737.4|2695|2689.2|1647
1585519500000|2020-03-29 22:05:00|2723.5|2713.5|2695.5|2691.5|2723.6|2713.7|2695.5|2691.5|971
1585519800000|2020-03-29 22:10:00|2695.4|2691.4|2661.2|2657.2|2695.4|2692|2650.8|2644.9|1746
1585520100000|2020-03-29 22:15:00|2660.2|2657.4|2699.8|2689.8|2702.7|2697.8|2657.2|2654.3|363
1585520400000|2020-03-29 22:20:00|2700.8|2690.8|2686.4|2683.6|2700.8|2694.3|2685.3|2682.4|331
1585520700000|2020-03-29 22:25:00|2686.5|2682.5|2673.6|2670.8|2686.5|2682.5|2668.6|2665.8|679
1585521000000|2020-03-29 22:30:00|2672.7|2669.9|2661.8|2659|2675.7|2672.4|2661.7|2658.9|457
1585521300000|2020-03-29 22:35:00|2661.7|2658.9|2655.1|2652.3|2670.2|2667.4|2647.8|2645|766
1585521600000|2020-03-29 22:40:00|2654.6|2651.8|2661.7|2658.9|2669.4|2663|2654.6|2651.8|492
1585521900000|2020-03-29 22:45:00|2661.8|2659|2665.8|2663|2668.8|2666|2657.8|2655|136
1585522200000|2020-03-29 22:50:00|2665.4|2662.6|2673.4|2670.6|2680.3|2677.5|2662|2658.6|651
1585522500000|2020-03-29 22:55:00|2673.5|2670.7|2675.9|2673.1|2683|2678|2673|2670.1|110
1585522800000|2020-03-29 23:00:00|2676.9|2674.1|2676.9|2674.1|2680.9|2677.1|2670.9|2668|57
1585523100000|2020-03-29 23:05:00|2677|2673|2678.9|2676.1|2681.4|2678.6|2673|2670.2|65
1585523400000|2020-03-29 23:10:00|2679.4|2676.6|2673|2670.2|2681.9|2679.1|2672.5|2669.7|116
1585523700000|2020-03-29 23:15:00|2673.5|2670.7|2673.1|2670.3|2674.5|2671.7|2669.1|2666.3|52
1585524000000|2020-03-29 23:20:00|2674|2671.2|2681.5|2678.7|2681.5|2678.7|2673|2670.2|91
1585524300000|2020-03-29 23:25:00|2682|2679.2|2677.1|2674.3|2684.5|2681.7|2676.1|2673.2|115
1585524600000|2020-03-29 23:30:00|2677.6|2674.8|2675.6|2672.8|2679.1|2676.3|2675.1|2672.3|134
1585524900000|2020-03-29 23:35:00|2676.1|2673.3|2672.1|2669.3|2676.3|2673.4|2670.1|2667.2|52
1585525200000|2020-03-29 23:40:00|2672.2|2669.4|2673.2|2670.4|2675.3|2672.4|2671.2|2668.3|14
1585525500000|2020-03-29 23:45:00|2673.7|2670.9|2675.3|2672.5|2676.3|2673.5|2669.7|2666.9|543
1585525800000|2020-03-29 23:50:00|2675.8|2673|2672.3|2669.5|2677.2|2674.4|2670.4|2667.6|72
1585526100000|2020-03-29 23:55:00|2672.8|2670|2673.4|2670.6|2674.5|2670.6|2670.3|2667.5|56
1585526400000|2020-03-30 00:00:00|2673.3|2670.5|2679.3|2676.5|2679.4|2676.5|2673.3|2670.5|712
1585526700000|2020-03-30 00:05:00|2679.8|2677|2690.5|2687.7|2692.6|2689.7|2679.3|2676.5|420
1585527000000|2020-03-30 00:10:00|2690|2687.2|2694.7|2690.7|2705|2702.2|2690|2687.2|480
1585527300000|2020-03-30 00:15:00|2694.6|2691.8|2701.6|2698.8|2702.6|2699.8|2692.5|2689.7|130
1585527600000|2020-03-30 00:20:00|2702.6|2699.8|2706.6|2703.8|2708.6|2705.8|2700.6|2697.7|132
1585527900000|2020-03-30 00:25:00|2706.8|2702.8|2706.6|2703.8|2706.8|2703.8|2696.7|2693.9|301
1585528200000|2020-03-30 00:30:00|2708.6|2705.8|2702.7|2699.9|2708.6|2705.8|2699.7|2694.3|286
1585528500000|2020-03-30 00:35:00|2703.7|2700.9|2700.7|2697.9|2704.8|2700.9|2694.7|2691.8|147
1585528800000|2020-03-30 00:40:00|2701.7|2698.9|2696.7|2693.9|2702.8|2699.9|2694.7|2691.8|435
1585529100000|2020-03-30 00:45:00|2695.7|2692.9|2697.7|2694.9|2698.8|2694.9|2692.7|2689.8|117
1585529400000|2020-03-30 00:50:00|2697.8|2693.8|2692.7|2689.9|2698.7|2695.9|2690.7|2687.9|189
1585529700000|2020-03-30 00:55:00|2693.7|2690.9|2694.2|2691.4|2698.8|2695.9|2693.3|2690.5|183
1585530000000|2020-03-30 01:00:00|2694.7|2691.9|2682.8|2680|2701.3|2697.4|2680.8|2676.9|818
1585530300000|2020-03-30 01:05:00|2683.8|2681|2664.9|2662.1|2692|2689|2663.9|2659.5|284
1585530600000|2020-03-30 01:10:00|2664|2661.2|2671|2667|2672.9|2670.1|2662.9|2659.5|281
1585530900000|2020-03-30 01:15:00|2669.9|2667.1|2670|2667.2|2674|2671.1|2668.4|2665.6|300
1585531200000|2020-03-30 01:20:00|2669.9|2667.1|2681.9|2679.1|2682.9|2680.1|2669.4|2666.5|371
1585531500000|2020-03-30 01:25:00|2682|2678|2675.9|2673.1|2682.9|2680.1|2670.9|2668|192
1585531800000|2020-03-30 01:30:00|2676.4|2673.6|2676.5|2673.7|2680.9|2678.1|2674|2671.1|291
1585532100000|2020-03-30 01:35:00|2677|2674.2|2676|2673.2|2677.5|2674.7|2671|2667.1|144
1585532400000|2020-03-30 01:40:00|2676.1|2673.3|2679.5|2676.7|2681.6|2676.7|2673.1|2669.6|263
1585532700000|2020-03-30 01:45:00|2679|2676.2|2665.1|2662.3|2679.5|2676.7|2662.1|2658.7|285
1585533000000|2020-03-30 01:50:00|2665.2|2662.4|2661.2|2658.4|2666.3|2663.3|2660.2|2657.3|263
1585533300000|2020-03-30 01:55:00|2660.2|2657.4|2656.3|2653.5|2664.3|2661.4|2655.3|2652.5|284
1585533600000|2020-03-30 02:00:00|2657.3|2654.5|2654.3|2651.5|2665.8|2663|2654.3|2651.4|450
1585533900000|2020-03-30 02:05:00|2655.3|2652.5|2654.8|2652|2662.2|2659.4|2654.3|2651.4|369
1585534200000|2020-03-30 02:10:00|2654.3|2651.5|2656.3|2653.5|2659.8|2657|2653.8|2651|298
1585534500000|2020-03-30 02:15:00|2655.8|2653|2655.4|2652.6|2657.3|2654.5|2653.3|2649.4|79
1585534800000|2020-03-30 02:20:00|2656.3|2653.5|2657.3|2654.5|2658.8|2656|2655.4|2652.6|140
1585535100000|2020-03-30 02:25:00|2657.8|2655|2665.4|2662.6|2668.4|2665.6|2656.8|2654|154
1585535400000|2020-03-30 02:30:00|2666.5|2662.5|2653|2650.2|2666.5|2662.6|2652.9|2650.1|322
1585535700000|2020-03-30 02:35:00|2654|2651.2|2652.5|2649.7|2661.1|2657.2|2652|2649.2|333
1585536000000|2020-03-30 02:40:00|2653|2650.2|2652.1|2649.3|2656.1|2651.2|2651.5|2646.1|271
1585536300000|2020-03-30 02:45:00|2652.6|2649.8|2651.6|2648.8|2654.1|2651.3|2649.1|2645.7|239
1585536600000|2020-03-30 02:50:00|2653.2|2643.2|2652.7|2649.9|2655.2|2652.4|2649.6|2643.2|166
1585536900000|2020-03-30 02:55:00|2652.2|2649.4|2654.2|2651.4|2655.7|2652.9|2650.7|2647.9|98
1585537200000|2020-03-30 03:00:00|2653.8|2649.8|2644.7|2641.9|2653.8|2650.9|2643.2|2640.4|1269
1585537500000|2020-03-30 03:05:00|2644.2|2641.4|2652.3|2649.5|2655.7|2652.9|2643.7|2640.9|248
1585537800000|2020-03-30 03:10:00|2651.8|2649|2652.8|2650|2654.3|2651.5|2649.8|2647|48
1585538100000|2020-03-30 03:15:00|2653.3|2650.5|2661.9|2659.1|2665.9|2663.1|2653.3|2650.5|85
1585538400000|2020-03-30 03:20:00|2662.9|2660.1|2656.9|2654.1|2663.4|2660.6|2656.9|2654.1|124
1585538700000|2020-03-30 03:25:00|2656.4|2653.6|2659|2656.2|2659.5|2656.7|2655|2651.6|100
1585539000000|2020-03-30 03:30:00|2659.5|2656.7|2661|2658.2|2664.1|2661.3|2658.5|2655.7|88
1585539300000|2020-03-30 03:35:00|2661.9|2659.1|2668|2665.2|2668.5|2665.7|2661|2658.2|94
1585539600000|2020-03-30 03:40:00|2667.6|2664.8|2664.6|2661.8|2668.6|2665.8|2664.6|2661.8|109
1585539900000|2020-03-30 03:45:00|2665.5|2662.7|2664.1|2661.3|2666.5|2663.7|2664.1|2661.3|96
1585540200000|2020-03-30 03:50:00|2663.1|2660.3|2664.7|2661.9|2665.7|2662.9|2663.1|2660.3|155
1585540500000|2020-03-30 03:55:00|2665.7|2662.9|2667.2|2664.4|2668.2|2665.4|2664.7|2661.9|186
1585540800000|2020-03-30 04:00:00|2667.7|2664.9|2668.8|2666|2668.8|2666|2667.2|2664.4|89
1585541100000|2020-03-30 04:05:00|||||||||37
1585541400000|2020-03-30 04:10:00|2669.4|2666.6|2671.3|2668.5|2674|2670|2668.8|2664|208
1585541700000|2020-03-30 04:15:00|2671.4|2668.6|2671.4|2668.6|2672.5|2669.6|2670.4|2667.6|51
1585542000000|2020-03-30 04:20:00|2670.9|2668.1|2671.9|2669.1|2675.9|2673.1|2670.9|2668.1|139
1585542300000|2020-03-30 04:25:00|2672.9|2670.1|2668|2665.2|2672.9|2670.1|2667.5|2664.7|99
1585542600000|2020-03-30 04:30:00|2667.5|2664.7|2659.5|2656.7|2671.5|2668.7|2658.5|2655.7|292
1585542900000|2020-03-30 04:35:00|2659|2656.2|2653.6|2650.8|2664.6|2660.7|2652.6|2649.8|178
1585543200000|2020-03-30 04:40:00|2656.6|2653.8|2652.6|2649.8|2659.2|2653.8|2650.1|2647.3|263
1585543500000|2020-03-30 04:45:00|2653.1|2650.3|2660.6|2657.8|2660.6|2657.8|2651.6|2648.8|84
1585543800000|2020-03-30 04:50:00|2661.6|2658.8|2660.6|2657.8|2662.6|2659.8|2657.6|2654.8|49
1585544100000|2020-03-30 04:55:00|2661.6|2658.8|2666.7|2663.9|2673.7|2670.8|2659.6|2656.8|193
1585544400000|2020-03-30 05:00:00|2666.8|2662.8|2664.7|2661.9|2672.8|2669.9|2664.7|2659.3|240
1585544700000|2020-03-30 05:05:00|2665.2|2662.4|2674.2|2671.4|2674.8|2671.9|2663.8|2661|214
1585545000000|2020-03-30 05:10:00|2673.7|2670.9|2675.2|2672.4|2677.2|2674.4|2671.7|2668.8|283
1585545300000|2020-03-30 05:15:00|2674.7|2671.9|2673.3|2670.5|2676.9|2674|2672.8|2670|248
1585545600000|2020-03-30 05:20:00|2673.8|2671|2671.3|2668.5|2673.8|2671|2670.8|2667.9|78
1585545900000|2020-03-30 05:25:00|2671.8|2669|2671.8|2669|2673.3|2670.5|2667.8|2664.9|143
1585546200000|2020-03-30 05:30:00|2671.4|2668.6|2675.9|2673.1|2676.9|2674.1|2670.9|2668.1|193
1585546500000|2020-03-30 05:35:00|2675.4|2672.6|2681.9|2679.1|2683.4|2680.6|2674.9|2672.1|240
1585546800000|2020-03-30 05:40:00|2682.4|2679.6|2687|2684.2|2688.1|2684.2|2678|2675|398
1585547100000|2020-03-30 05:45:00|2686.5|2683.7|2678.1|2675.3|2688|2685.2|2678.1|2675.3|290
1585547400000|2020-03-30 05:50:00|2679.2|2675.2|2681.6|2678.8|2681.6|2678.8|2674.6|2671.8|107
1585547700000|2020-03-30 05:55:00|2682|2679.2|2691|2688.2|2691.5|2688.7|2681.6|2678.8|228
1585548000000|2020-03-30 06:00:00|2690.5|2687.7|2689.6|2686.8|2695.6|2689.2|2685|2682.2|551
1585548300000|2020-03-30 06:05:00|2689.1|2686.3|2681.6|2678.8|2691.6|2688.8|2670.6|2667.8|526
1585548600000|2020-03-30 06:10:00|2682.6|2679.8|2675.6|2672.8|2684.6|2681.8|2674.1|2671.3|321
1585548900000|2020-03-30 06:15:00|2677.6|2674.8|2680.2|2677.4|2680.7|2677.9|2670.7|2667.9|602
1585549200000|2020-03-30 06:20:00|2679.7|2676.9|2675.2|2672.4|2679.7|2676.9|2671.2|2668.4|449
1585549500000|2020-03-30 06:25:00|2674.7|2671.9|2676.8|2674|2681.2|2678.4|2669.7|2666.9|688
1585549800000|2020-03-30 06:30:00|2677.3|2674.5|2676.9|2674.1|2679.8|2677|2675.4|2672.6|415
1585550100000|2020-03-30 06:35:00|2676.4|2673.6|2675.4|2672.6|2679.9|2677.1|2673.9|2671.1|357
1585550400000|2020-03-30 06:40:00|2675.9|2673.1|2679.9|2677.1|2683.9|2681.1|2673.9|2670|414
1585550700000|2020-03-30 06:45:00|2679.4|2676.6|2672.5|2669.7|2679.9|2677.1|2667.9|2665.1|274
1585551000000|2020-03-30 06:50:00|2672|2669.2|2668|2665.2|2678.5|2675.7|2668|2665.2|338
1585551300000|2020-03-30 06:55:00|2668.5|2665.7|2655.1|2652.3|2669.1|2666.3|2651.1|2648.3|1741
1585551600000|2020-03-30 07:00:00|2656.1|2653.3|2647.2|2644.4|2665.2|2662.4|2645.1|2642.3|1931
1585551900000|2020-03-30 07:05:00|2647.7|2644.9|2648.2|2645.4|2652.7|2649.9|2645.2|2642.4|1219
1585552200000|2020-03-30 07:10:00|2649.2|2646.4|2645.3|2642.5|2650.2|2647.4|2645.2|2642.4|1110
1585552500000|2020-03-30 07:15:00|2646.3|2643.5|2643.8|2641|2649.2|2646.4|2641.3|2638.5|1561
1585552800000|2020-03-30 07:20:00|2643.3|2640.5|2643.3|2640.5|2648.3|2645.5|2639.3|2636.5|939
1585553100000|2020-03-30 07:25:00|2642.3|2639.5|2633.3|2630.5|2642.3|2639.5|2627.3|2624.5|1774
1585553400000|2020-03-30 07:30:00|2632.8|2630|2629.2|2626.4|2634.3|2631.5|2623.2|2620.4|1506
1585553700000|2020-03-30 07:35:00|2628.7|2625.9|2619|2616.2|2629.2|2626.4|2618|2615.2|1614
1585554000000|2020-03-30 07:40:00|2619.5|2616.7|2616.1|2613.3|2621.5|2618.7|2616|2613.2|778
1585554300000|2020-03-30 07:45:00|2616.6|2613.8|2623.7|2620.9|2626.2|2623.4|2615.1|2612.3|1134
1585554600000|2020-03-30 07:50:00|2623.8|2621|2617.8|2615|2628.2|2625.4|2617.3|2614.5|1276
1585554900000|2020-03-30 07:55:00|2618.3|2615.5|2616.4|2613.6|2619.8|2617|2615.3|2612.5|1421
1585555200000|2020-03-30 08:00:00|2615.4|2612.6|2619.3|2616.5|2621.3|2618.5|2615.3|2612.5|801
1585555500000|2020-03-30 08:05:00|2619.8|2617|2625.5|2622.7|2625.5|2622.7|2615.4|2612.6|1380
1585555800000|2020-03-30 08:10:00|2625|2622.2|2626.7|2623.9|2632.5|2629.7|2622.5|2619.7|1999
1585556100000|2020-03-30 08:15:00|2626.2|2623.4|2622.6|2619.8|2630.8|2628|2618.7|2615.9|1197
1585556400000|2020-03-30 08:20:00|2621.7|2618.9|2617.5|2614.7|2624.6|2621.8|2615.6|2612.8|1076
1585556700000|2020-03-30 08:25:00|2618|2615.2|2619.6|2616.8|2621.8|2618.8|2611.1|2607.3|2395
1585557000000|2020-03-30 08:30:00|2620.6|2617.8|2618.1|2615.3|2623.1|2620.3|2613.1|2610.3|3020
1585557300000|2020-03-30 08:35:00|2618.6|2615.8|2609.5|2606.7|2621.6|2618.8|2609.5|2606.7|1563
1585557600000|2020-03-30 08:40:00|2610|2607.2|2618.5|2615.7|2618.5|2615.7|2605.5|2602.7|1499
1585557900000|2020-03-30 08:45:00|2619.5|2616.7|2623|2620.2|2623|2620.2|2615.6|2612.8|1245
1585558200000|2020-03-30 08:50:00|2622.5|2619.7|2624.5|2621.7|2627.5|2624.7|2620|2617.2|2416
1585558500000|2020-03-30 08:55:00|2624|2621.2|2611.5|2608.7|2627.4|2624.6|2611|2608.2|838
1585558800000|2020-03-30 09:00:00|2611.9|2609.1|2620|2617.2|2622|2619.2|2607.5|2604.7|1360
1585559100000|2020-03-30 09:05:00|2620.5|2617.7|2633.5|2630.7|2638.5|2635.7|2620.5|2617.7|1650
1585559400000|2020-03-30 09:10:00|2632.5|2629.7|2639.5|2636.7|2640.5|2637.7|2626.5|2623.7|1052
1585559700000|2020-03-30 09:15:00|2639|2636.2|2633.5|2630.7|2642.5|2639.7|2628.5|2625.7|1387
1585560000000|2020-03-30 09:20:00|2633.6|2630.8|2640.6|2637.8|2642.5|2639.7|2628.6|2624.7|2145
1585560300000|2020-03-30 09:25:00|2641.1|2638.3|2652.6|2649.8|2661.6|2658.8|2635.1|2632.3|2415
1585560600000|2020-03-30 09:30:00|2653.6|2650.8|2663.7|2660.9|2665.7|2662.9|2648.6|2645.8|1850
1585560900000|2020-03-30 09:35:00|2663.2|2660.4|2659.2|2656.4|2668.3|2664.9|2653.2|2650.4|1736
1585561200000|2020-03-30 09:40:00|2658.7|2655.9|2651.7|2648.9|2665.8|2663|2651.7|2648.9|954
1585561500000|2020-03-30 09:45:00|2651.2|2648.4|2654.8|2652|2657.3|2654.5|2646.7|2643.9|602
1585561800000|2020-03-30 09:50:00|2655.8|2653|2643.8|2641|2656.8|2654|2643.3|2640.5|522
1585562100000|2020-03-30 09:55:00|2644.3|2641.5|2643.4|2640.6|2654.3|2651.5|2638.8|2636|1238
1585562400000|2020-03-30 10:00:00|2643.9|2641.1|2655.4|2652.6|2656.9|2654.1|2643.4|2640.6|565
1585562700000|2020-03-30 10:05:00|2654.9|2652.1|2661.9|2659.1|2664.4|2661.6|2650.9|2648.1|661
1585563000000|2020-03-30 10:10:00|2661.4|2658.6|2654|2651.2|2661.4|2658.6|2650|2647.2|345
1585563300000|2020-03-30 10:15:00|2654.5|2651.7|2655.5|2652.7|2663|2660.2|2653|2650.2|523
1585563600000|2020-03-30 10:20:00|2656|2653.2|2646.5|2643.7|2656|2653.2|2641.1|2638.3|478
1585563900000|2020-03-30 10:25:00|2647|2644.2|2653.1|2650.3|2654.6|2651.8|2646.1|2643.3|672
1585564200000|2020-03-30 10:30:00|2653.6|2650.8|2639.7|2636.9|2656.1|2653.3|2639.7|2636.9|1487
1585564500000|2020-03-30 10:35:00|2640.2|2637.4|2646.2|2643.4|2651.2|2648.4|2639.2|2636.4|886
1585564800000|2020-03-30 10:40:00|2646.7|2643.9|2645.2|2642.4|2650.2|2647.4|2643.2|2640.4|523
1585565100000|2020-03-30 10:45:00|2644.2|2641.4|2635.3|2632.5|2645.2|2642.4|2634.3|2631.5|684
1585565400000|2020-03-30 10:50:00|2635.7|2632.9|2629.8|2627|2637.8|2635|2628.3|2625.5|1594
1585565700000|2020-03-30 10:55:00|2630.3|2627.5|2629.8|2627|2632.8|2630|2621.8|2617.9|805
1585566000000|2020-03-30 11:00:00|2630.3|2627.5|2627.9|2625.1|2634.4|2631.6|2626.3|2623.5|580
1585566300000|2020-03-30 11:05:00|2627.4|2624.6|2623.4|2620.6|2627.4|2624.6|2622.4|2619.6|701
1585566600000|2020-03-30 11:10:00|2622.9|2620.1|2623.5|2620.7|2628.5|2625.7|2619.9|2617.1|656
1585566900000|2020-03-30 11:15:00|2624.5|2621.7|2628|2625.2|2631.5|2628.7|2622.5|2619.7|501
1585567200000|2020-03-30 11:20:00|2627.5|2624.7|2636|2633.2|2637.5|2634.7|2627.5|2624.7|661
1585567500000|2020-03-30 11:25:00|2635.6|2632.8|2636.6|2633.8|2638.6|2635.8|2633.6|2630.8|1263
1585567800000|2020-03-30 11:30:00|2636.1|2633.3|2630.6|2627.8|2637.6|2634.8|2629.6|2626.8|594
1585568100000|2020-03-30 11:35:00|2630.1|2627.3|2629.7|2626.9|2634.1|2631.3|2629.7|2626.9|556
1585568400000|2020-03-30 11:40:00|2628.7|2625.9|2630.7|2627.9|2631.7|2628.9|2627.7|2624.9|451
1585568700000|2020-03-30 11:45:00|2630.3|2627.5|2635.8|2633|2636.8|2634|2627.7|2624.9|1667
1585569000000|2020-03-30 11:50:00|2636.3|2633.5|2638.8|2636|2640.8|2638|2635.8|2633|426
1585569300000|2020-03-30 11:55:00|2639.3|2636.5|2638.8|2636|2642.8|2640|2637.4|2634.6|811
1585569600000|2020-03-30 12:00:00|2637.9|2635.1|2629.4|2626.6|2638.8|2636|2624.8|2622|1517
1585569900000|2020-03-30 12:05:00|2628.9|2626.1|2626.9|2624.1|2629.9|2627.1|2622.9|2620.1|1312
1585570200000|2020-03-30 12:10:00|2626.4|2623.6|2613.5|2610.7|2627.9|2625.1|2612|2609.2|1621
1585570500000|2020-03-30 12:15:00|2613|2610.2|2620.1|2617.3|2620.5|2617.7|2611|2608.2|1328
1585570800000|2020-03-30 12:20:00|2620.6|2617.8|2618.6|2615.8|2621.1|2618.3|2613.1|2610.3|853
1585571100000|2020-03-30 12:25:00|2619.1|2616.3|2622.2|2619.4|2623.1|2620.3|2617.1|2614.3|583
1585571400000|2020-03-30 12:30:00|2621.7|2618.9|2625.7|2622.9|2627.2|2624.4|2620.2|2617.4|866
1585571700000|2020-03-30 12:35:00|2624.2|2621.4|2618.3|2615.5|2625.7|2622.9|2617.3|2614.5|779
1585572000000|2020-03-30 12:40:00|2617.8|2615|2635.3|2632.5|2635.3|2632.5|2615.8|2613|2022
1585572300000|2020-03-30 12:45:00|2635.8|2633|2643.3|2640.5|2646.3|2643.5|2635.3|2632.5|2228
1585572600000|2020-03-30 12:50:00|2643.8|2641|2642.4|2639.6|2645.4|2642.6|2638.9|2636.1|1081
1585572900000|2020-03-30 12:55:00|2641.4|2638.6|2638|2635.2|2645.5|2642.7|2635.5|2632.7|2883
1585573200000|2020-03-30 13:00:00|2637.5|2634.7|2628|2625.2|2642.5|2639.7|2627.5|2624.7|2496
1585573500000|2020-03-30 13:05:00|2627.5|2624.7|2634.1|2631.3|2636.6|2633.8|2622|2619.2|1774
1585573800000|2020-03-30 13:10:00|2634.6|2631.8|2631.6|2628.8|2635.6|2632.8|2631.1|2628.3|1591
1585574100000|2020-03-30 13:15:00|2632.6|2629.8|2627.7|2624.9|2632.6|2629.8|2624.6|2621.8|1102
1585574400000|2020-03-30 13:20:00|2626.7|2623.9|2621.7|2618.9|2627.2|2624.4|2621.7|2618.9|1146
1585574700000|2020-03-30 13:25:00|2622.2|2619.4|2626.3|2623.5|2626.8|2624|2621.7|2618.9|1525
1585575000000|2020-03-30 13:30:00|2625.8|2623|2632.8|2630|2634.8|2632|2624.3|2621.5|1566
1585575300000|2020-03-30 13:35:00|2633.3|2630.5|2633.8|2631|2633.8|2631|2626.3|2623.5|1363
1585575600000|2020-03-30 13:40:00|2634.3|2631.5|2611.9|2609.1|2636.3|2633.5|2611.9|2609.1|2622
1585575900000|2020-03-30 13:45:00|2611.4|2608.6|2613|2610.2|2617|2614.2|2603.9|2601.1|2431
1585576200000|2020-03-30 13:50:00|2612|2609.2|2598|2595.2|2612|2609.2|2598|2595.2|2121
1585576500000|2020-03-30 13:55:00|2597|2594.2|2595|2592.2|2599|2596.2|2592|2589.2|2089
1585576800000|2020-03-30 14:00:00|2594|2591.2|2593.5|2590.7|2597|2594.2|2587|2584.2|3029
1585577100000|2020-03-30 14:05:00|2593|2590.2|2586.1|2583.3|2594|2591.2|2586.1|2583.3|1554
1585577400000|2020-03-30 14:10:00|2585.1|2582.3|2590.1|2587.3|2592.1|2589.3|2575.1|2572.3|3061
1585577700000|2020-03-30 14:15:00|2589.6|2586.8|2579.6|2576.8|2593.1|2590.3|2579.1|2576.3|2434
1585578000000|2020-03-30 14:20:00|2580.1|2577.3|2572.2|2569.4|2580.1|2577.3|2567.2|2564.4|2508
1585578300000|2020-03-30 14:25:00|2571.7|2568.9|2565.7|2562.9|2571.7|2568.9|2561.2|2558.4|2815
1585578600000|2020-03-30 14:30:00|2565.2|2562.4|2570.2|2567.4|2573.2|2570.4|2564.2|2561.4|2428
1585578900000|2020-03-30 14:35:00|2570.7|2567.9|2573.8|2571|2582.2|2579.4|2567.3|2564.3|3590
1585579200000|2020-03-30 14:40:00|2574.3|2571.5|2570.9|2568.1|2577.8|2575|2565.4|2562.6|1700
1585579500000|2020-03-30 14:45:00|2570.4|2567.6|2574.3|2571.5|2579.4|2576.6|2568.4|2565.6|3281
1585579800000|2020-03-30 14:50:00|2573.8|2571|2573.2|2570.4|2579.3|2576.5|2565.2|2562.4|3694
1585580100000|2020-03-30 14:55:00|2574.2|2571.4|2573.2|2570.4|2581.7|2578.9|2568.2|2565.4|4145
1585580400000|2020-03-30 15:00:00|2573.7|2570.9|2537.8|2535|2574.2|2571.4|2532.8|2530|7117
1585580700000|2020-03-30 15:05:00|2538.3|2535.5|2542.3|2539.5|2553.3|2550.5|2528.3|2525.5|5765
1585581000000|2020-03-30 15:10:00|2542.8|2540|2568.3|2565.5|2570.3|2567.5|2542.8|2540|5595
1585581300000|2020-03-30 15:15:00|2569.3|2566.5|2559.3|2556.5|2580.9|2578.1|2557.3|2554.5|5349
1585581600000|2020-03-30 15:20:00|2560.3|2557.5|2559.3|2556.5|2571.3|2564.9|2537.8|2535|6731
1585581900000|2020-03-30 15:25:00|2558.8|2556|2572.2|2569.4|2581.2|2578.4|2552.3|2549.5|8976
1585582200000|2020-03-30 15:30:00|2574.2|2571.4|2589.8|2587|2594.3|2591.5|2569.2|2566.4|4647
1585582500000|2020-03-30 15:35:00|2589.3|2586.5|2589.2|2586.4|2592.2|2589.4|2578.3|2575.5|2090
1585582800000|2020-03-30 15:40:00|2590.2|2587.4|2602|2599.2|2605.1|2602.3|2588.2|2585.4|2538
1585583100000|2020-03-30 15:45:00|2602.5|2599.7|2582|2579.2|2603|2600.2|2579.1|2576.3|3329
1585583400000|2020-03-30 15:50:00|2583|2580.2|2596.4|2593.6|2596.7|2593.9|2583|2580.2|2152
1585583700000|2020-03-30 15:55:00|2595.9|2593.1|2612.5|2609.7|2616.5|2613.7|2594.4|2591.6|2673
1585584000000|2020-03-30 16:00:00|2611.5|2608.7|2606|2603.2|2614|2611.2|2598.5|2595.7|2127
1585584300000|2020-03-30 16:05:00|2606.5|2603.7|2594.1|2591.3|2607.5|2604.7|2589.1|2586.3|1898
1585584600000|2020-03-30 16:10:00|2594.6|2591.8|2597.6|2594.8|2603.6|2600.8|2593.6|2590.8|785
1585584900000|2020-03-30 16:15:00|2599.1|2596.3|2615.6|2612.8|2619.6|2616.8|2598.6|2595.8|2169
1585585200000|2020-03-30 16:20:00|2616.6|2613.8|2611|2608.2|2627.8|2623.8|2601.5|2598.7|3271
1585585500000|2020-03-30 16:25:00|2611.5|2608.7|2622.2|2619.4|2627.2|2624.4|2610.6|2607.8|1817
1585585800000|2020-03-30 16:30:00|2622.7|2619.9|2614.8|2612|2622.7|2619.9|2608.8|2606|1529
1585586100000|2020-03-30 16:35:00|2614.3|2611.5|2615.4|2612.6|2616.8|2614|2610.8|2608|1020
1585586400000|2020-03-30 16:40:00|2614.9|2612.1|2611|2608.2|2615|2612.2|2610.9|2608.1|1506
1585586700000|2020-03-30 16:45:00|2612|2609.2|2613.5|2610.7|2615.5|2612.7|2609.9|2607.1|2046
1585587000000|2020-03-30 16:50:00|2613|2610.2|2613|2610.2|2626.1|2623.2|2610|2606.6|1986
1585587300000|2020-03-30 16:55:00|2612.5|2609.7|2614|2611.2|2618|2615.2|2609|2606.2|577
1585587600000|2020-03-30 17:00:00|2614.5|2611.7|2606.1|2603.3|2615|2612.2|2602.1|2599.3|1011
1585587900000|2020-03-30 17:05:00|2606.6|2603.8|2602.6|2599.8|2607.1|2604.3|2601.1|2598.3|648
1585588200000|2020-03-30 17:10:00|2602.1|2599.3|2619.4|2616.6|2619.9|2617.1|2601.6|2598.8|760
1585588500000|2020-03-30 17:15:00|2619.9|2617.1|2612.1|2609.3|2625.9|2623.1|2611.6|2608.8|1521
1585588800000|2020-03-30 17:20:00|2612.6|2609.8|2613.5|2610.7|2618.1|2615.3|2610.2|2607.4|821
1585589100000|2020-03-30 17:25:00|2614|2611.2|2606.2|2603.4|2617.5|2614.7|2606.2|2603.4|1196
1585589400000|2020-03-30 17:30:00|2605.2|2602.4|2603.2|2600.4|2609.3|2605.4|2602.2|2599.3|669
1585589700000|2020-03-30 17:35:00|2603.7|2600.9|2615.3|2612.5|2615.3|2612.5|2602.3|2599.5|871
1585590000000|2020-03-30 17:40:00|2614.8|2612|2605.3|2602.5|2615.3|2612.5|2601.3|2598.5|1430
1585590300000|2020-03-30 17:45:00|2605.8|2603|2602.4|2599.6|2611.8|2609|2599.4|2596.6|1886
1585590600000|2020-03-30 17:50:00|2601.9|2599.1|2590.9|2588.1|2603.4|2600.6|2590.4|2587.6|2034
1585590900000|2020-03-30 17:55:00|2590.4|2587.6|2559.5|2556.7|2591.4|2588.6|2559.5|2556.7|3671
1585591200000|2020-03-30 18:00:00|2558.5|2555.7|2582.5|2579.7|2582.5|2579.7|2556.5|2553.7|2414
1585591500000|2020-03-30 18:05:00|2582|2579.2|2574|2571.2|2586.5|2583.7|2572.6|2569.8|1483
1585591800000|2020-03-30 18:10:00|2574.5|2571.7|2574.6|2571.8|2582.6|2579.8|2571|2568.2|2058
1585592100000|2020-03-30 18:15:00|2575.6|2572.8|2578.6|2575.8|2580.1|2577.3|2561.6|2558.8|2213
1585592400000|2020-03-30 18:20:00|2579.1|2576.3|2586.7|2583.9|2586.7|2583.9|2564.7|2561.9|4967
1585592700000|2020-03-30 18:25:00|2587.2|2584.4|2645.8|2643|2648.8|2646|2583.7|2580.9|14677
1585593000000|2020-03-30 18:30:00|2646.8|2644|2632.8|2630|2646.8|2644|2629.8|2627|4007
1585593300000|2020-03-30 18:35:00|2633.8|2631|2622.4|2619.6|2633.8|2631|2615.3|2612.5|2014
1585593600000|2020-03-30 18:40:00|2622.9|2620.1|2637.4|2634.6|2637.9|2635.1|2621.9|2619.1|992
1585593900000|2020-03-30 18:45:00|2636.9|2634.1|2627.4|2624.6|2640.9|2638.1|2625.9|2623.1|702
1585594200000|2020-03-30 18:50:00|2626.4|2623.6|2631|2628.2|2637.9|2635.1|2624.4|2621.6|822
1585594500000|2020-03-30 18:55:00|2632|2629.2|2626.5|2623.7|2633|2630.2|2625|2622.2|805
1585594800000|2020-03-30 19:00:00|2627|2624.2|2629.5|2626.7|2634|2631.2|2626|2623.2|691
1585595100000|2020-03-30 19:05:00|2629|2626.2|2624.1|2621.3|2632.5|2629.7|2621.6|2618.8|755
1585595400000|2020-03-30 19:10:00|2624.6|2621.8|2624.1|2621.3|2626.6|2623.8|2623.1|2620.3|315
1585595700000|2020-03-30 19:15:00|2624.6|2621.8|2625.6|2622.8|2628.1|2625.3|2624.6|2621.8|714
1585596000000|2020-03-30 19:20:00|2626.1|2623.3|2623.2|2620.4|2627.2|2624.4|2623.2|2620.4|182
1585596300000|2020-03-30 19:25:00|2622.2|2619.4|2629.2|2626.4|2631.2|2628.4|2618.2|2615.4|792
1585596600000|2020-03-30 19:30:00|2628.7|2625.9|2628.2|2625.4|2633.2|2630.4|2624.7|2621.9|833
1585596900000|2020-03-30 19:35:00|2628.7|2625.9|2637.3|2634.5|2638.3|2635.5|2627.7|2624.9|607
1585597200000|2020-03-30 19:40:00|2636.8|2634|2636.3|2633.5|2641.3|2638.5|2631.8|2629|1306
1585597500000|2020-03-30 19:45:00|2636.8|2634|2634.9|2632.1|2639.4|2636.6|2634.4|2631.6|489
1585597800000|2020-03-30 19:50:00|2635.4|2632.6|2635.9|2633.1|2639.4|2636.6|2632.4|2629.6|471
1585598100000|2020-03-30 19:55:00|2636.4|2633.6|2639.5|2636.7|2642.5|2639.7|2636.4|2633.6|429
1585598400000|2020-03-30 20:00:00|2638.5|2635.7|2631.5|2628.7|2639.5|2636.7|2629|2626.2|350
1585598700000|2020-03-30 20:05:00|2632.5|2629.7|2626.5|2623.7|2633.5|2630.7|2624|2621.2|324
1585599000000|2020-03-30 20:10:00|2627.5|2624.7|2632.6|2629.8|2632.6|2629.8|2624.1|2621.3|317
1585599300000|2020-03-30 20:15:00|2633.1|2630.3|2639.6|2636.8|2641.6|2638.8|2633.1|2630.3|1023
1585599600000|2020-03-30 20:20:00|2638.6|2635.8|2638.7|2635.9|2643.7|2640.9|2638.6|2635.8|231
1585599900000|2020-03-30 20:25:00|2639.7|2636.9|2638.7|2635.9|2643.2|2640.4|2638.7|2635.9|309
1585600200000|2020-03-30 20:30:00|2639.2|2636.4|2640.7|2637.9|2644.7|2641.9|2638.7|2635.9|687
1585600500000|2020-03-30 20:35:00|2640.2|2637.4|2639.8|2637|2640.3|2637.5|2638.8|2636|168
1585600800000|2020-03-30 20:40:00|2638.8|2636|2635.8|2633|2639.3|2636.5|2634.3|2631.5|729
1585601100000|2020-03-30 20:45:00|2635.3|2632.5|2641.4|2638.6|2642.8|2640|2632.8|2630|300
1585601400000|2020-03-30 20:50:00|2641.9|2639.1|2641.4|2638.6|2644.9|2642.1|2639.9|2637.1|75
1585601700000|2020-03-30 20:55:00|2640.4|2637.6|2640.4|2637.6|2641.9|2639.1|2638.4|2635.6|79
1585602000000|2020-03-30 21:00:00|2639.9|2637.1|2650.6|2640.6|2650.6|2645.7|2637.9|2635|27
1585602300000|2020-03-30 21:05:00|2651.1|2641.1|2648.5|2645.7|2651.1|2645.7|2648.5|2640.6|4
1585602600000|2020-03-30 21:10:00|2648.6|2644.6|2648.7|2638.7|2648.7|2644.7|2641.5|2636.1|3
1585602900000|2020-03-30 21:15:00|2644.7|2640.7|2646.1|2643.3|2646.1|2643.3|2644.7|2640.7|24
1585603200000|2020-03-30 21:20:00|||||||||14
1585603500000|2020-03-30 21:25:00|2646.2|2643.4|2646.2|2643.4|2646.2|2643.4|2646.2|2643.4|5
1585604100000|2020-03-30 21:35:00|2646.3|2643.5|2646.3|2643.5|2646.3|2643.5|2646.3|2643.5|0
1585604400000|2020-03-30 21:40:00|2649.3|2646.5|2648.9|2644.9|2651.4|2646.5|2646.3|2641.4|11
1585604700000|2020-03-30 21:45:00|2643.8|2641|2643.8|2641|2649.9|2645.5|2643.8|2639.9|13
1585605000000|2020-03-30 21:50:00|2644.9|2640.9|2651.5|2641.5|2651.5|2646.1|2643.8|2638.5|24
1585605300000|2020-03-30 21:55:00|2652|2642|2651.5|2641.5|2652|2644|2648|2641.5|41
1585612800000|2020-03-31 00:00:00|2656.9|2654.1|2680.9|2678.1|2680.9|2678.1|2656.9|2651|1057
1585613100000|2020-03-31 00:05:00|2681.4|2678.6|2680|2677.2|2681.4|2678.6|2672.9|2669|331
1585613400000|2020-03-31 00:10:00|2680.5|2677.7|2680|2677.2|2681.5|2678.7|2677.5|2674.7|154
1585613700000|2020-03-31 00:15:00|2681.1|2677.1|2681|2678.2|2682.5|2679.7|2677.5|2674.7|115
1585614000000|2020-03-31 00:20:00|2682|2679.2|2679.1|2676.3|2682.6|2679.8|2679.1|2676.3|103
1585614300000|2020-03-31 00:25:00|2679.6|2676.8|2682.1|2679.3|2682.6|2679.8|2678.6|2675.8|132
1585614600000|2020-03-31 00:30:00|2681.6|2678.8|2680.2|2677.4|2682.6|2679.8|2680.2|2677.4|103
1585614900000|2020-03-31 00:35:00|2681.2|2678.4|2679.2|2676.4|2682.7|2679.9|2679.2|2676.4|72
1585615200000|2020-03-31 00:40:00|2678.7|2675.9|2671.2|2668.4|2678.7|2675.9|2671.2|2668.4|104
1585615500000|2020-03-31 00:45:00|2671.7|2668.9|2670.8|2668|2673.3|2670|2668.3|2665.5|246
1585615800000|2020-03-31 00:50:00|2671.8|2669|2669.8|2667|2672.3|2669.5|2668.8|2666|166
1585616100000|2020-03-31 00:55:00|2669.3|2666.5|2668.4|2665.6|2669.8|2667|2666.4|2663.6|104
1585616400000|2020-03-31 01:00:00|2668.9|2666.1|2676.4|2673.6|2682.9|2680.1|2668.4|2665.6|302
1585616700000|2020-03-31 01:05:00|2677.9|2675.1|2674.4|2671.6|2682.4|2679.6|2671.4|2668.6|202
1585617000000|2020-03-31 01:10:00|2672.5|2669.7|2673.5|2670.7|2676.5|2673.7|2666|2663.2|171
1585617300000|2020-03-31 01:15:00|2672.5|2669.7|2666.5|2663.7|2674.6|2670.7|2664|2661.2|138
1585617600000|2020-03-31 01:20:00|2666|2663.2|2680.6|2677.8|2680.6|2677.8|2666|2663.2|110
1585617900000|2020-03-31 01:25:00|2680.1|2677.3|2680.7|2676.7|2688.1|2685.3|2679.1|2676.3|635
1585618200000|2020-03-31 01:30:00|2680.1|2677.3|2681.7|2678.9|2682.2|2679.4|2673.6|2670.8|142
1585618500000|2020-03-31 01:35:00|2681.2|2678.4|2675.7|2672.9|2681.8|2678.4|2674.7|2671.8|137
1585618800000|2020-03-31 01:40:00|2673.2|2670.4|2682.7|2679.9|2685.8|2681.9|2672.2|2669.4|295
1585619100000|2020-03-31 01:45:00|2683.7|2680.9|2688.8|2686|2690.4|2686|2683.2|2679.8|210
1585619400000|2020-03-31 01:50:00|2689.3|2686.5|2689.8|2687|2691.3|2688.5|2688.8|2686|250
1585619700000|2020-03-31 01:55:00|2690.3|2687.5|2692.4|2689.6|2692.4|2689.6|2687.8|2685|204
1585620000000|2020-03-31 02:00:00|2691.9|2689.1|2700.4|2697.6|2700.9|2698.1|2691.9|2689.1|558
1585620300000|2020-03-31 02:05:00|2699.4|2696.6|2705.9|2703.1|2707.4|2704.6|2696.9|2694.1|342
1585620600000|2020-03-31 02:10:00|2704.9|2702.1|2708.5|2705.7|2711.4|2708.6|2704.9|2702|319
1585620900000|2020-03-31 02:15:00|2709|2706.2|2713.5|2710.7|2713.5|2710.7|2709|2706.2|216
1585621200000|2020-03-31 02:20:00|2713|2710.2|2719.1|2716.3|2721.5|2718.7|2710|2707.2|358
1585621500000|2020-03-31 02:25:00|2718.6|2715.8|2740.1|2737.3|2744.7|2739.8|2717.6|2714.8|1256
1585621800000|2020-03-31 02:30:00|2740.2|2736.2|2738.1|2735.3|2742.7|2738.8|2726.1|2723.3|537
1585622100000|2020-03-31 02:35:00|2738.2|2734.2|2740.7|2737.9|2742.7|2739.9|2733.1|2729.3|293
1585622400000|2020-03-31 02:40:00|2741.7|2738.9|2733.2|2730.4|2742.7|2739.9|2731.7|2728.9|223
1585622700000|2020-03-31 02:45:00|2733.3|2729.3|2733.8|2731|2739.7|2736.9|2732.7|2729.3|260
1585623000000|2020-03-31 02:50:00|2734.3|2731.5|2730.3|2727.5|2740.3|2737.5|2729.8|2727|194
1585623300000|2020-03-31 02:55:00|2730.8|2728|2725.4|2722.6|2731.3|2728.5|2723.3|2720.5|119
1585623600000|2020-03-31 03:00:00|2728.4|2724.4|2710.4|2707.6|2732.4|2729.6|2709.4|2706.6|291
1585623900000|2020-03-31 03:05:00|2709.4|2706.6|2693.4|2690.6|2709.9|2707.1|2687.4|2683|265
1585624200000|2020-03-31 03:10:00|2694.5|2690.5|2693.6|2689.6|2699.6|2696.7|2683.9|2681.1|264
1585624500000|2020-03-31 03:15:00|2691.5|2688.7|2682.5|2679.7|2691.6|2688.7|2678.5|2673.1|102
1585624800000|2020-03-31 03:20:00|2680.5|2677.7|2684.6|2681.8|2688.1|2685.3|2680.5|2677.6|125
1585625100000|2020-03-31 03:25:00|2684.1|2681.3|2692.6|2689.8|2695.1|2692.3|2684.1|2681.3|157
1585625400000|2020-03-31 03:30:00|2693.6|2690.8|2697.6|2694.8|2700.7|2697.8|2691.7|2687.7|143
1585625700000|2020-03-31 03:35:00|2698.7|2694.7|2709.2|2706.4|2709.7|2706.9|2696.6|2693.8|472
1585626000000|2020-03-31 03:40:00|2709.7|2706.9|2714.2|2711.4|2716.8|2713.9|2709.7|2706.9|230
1585626300000|2020-03-31 03:45:00|2710.7|2707.9|2702.8|2700|2715.2|2712.4|2701.3|2698.5|162
1585626600000|2020-03-31 03:50:00|2701.8|2699|2708.3|2705.5|2708.3|2705.5|2700.8|2697.9|85
1585626900000|2020-03-31 03:55:00|2707.8|2705|2705.8|2703|2709.3|2706.5|2703.9|2701.1|78
1585627200000|2020-03-31 04:00:00|2706|2702|2704.4|2701.6|2707|2703.1|2699.9|2697|83
1585627500000|2020-03-31 04:05:00|2703.9|2701.1|2705|2702.2|2712|2708.6|2701.9|2699.1|133
1585627800000|2020-03-31 04:10:00|2706.4|2703.6|2708.1|2704.1|2711.1|2708.2|2705.5|2702.1|43
1585628100000|2020-03-31 04:15:00|2706.5|2703.7|2702|2699.2|2707|2704.2|2701|2698.2|694
1585628400000|2020-03-31 04:20:00|2702.5|2699.7|2697.1|2694.3|2704|2701.2|2695.6|2692.8|128
1585628700000|2020-03-31 04:25:00|2698.2|2694.2|2700.1|2697.3|2700.2|2697.3|2696.1|2693.3|35
1585629000000|2020-03-31 04:30:00|2700.2|2696.2|2695.3|2691.3|2700.2|2696.3|2690.1|2687.3|79
1585629300000|2020-03-31 04:35:00|2694.2|2691.4|2688.3|2684.3|2695.2|2691.4|2685.7|2682.9|61
1585629600000|2020-03-31 04:40:00|2688.2|2685.4|2684.2|2681.4|2689.7|2686.9|2682.2|2679.3|52
1585629900000|2020-03-31 04:45:00|2685.2|2682.4|2698.4|2694.4|2701.9|2698.5|2684.8|2682|17
1585630200000|2020-03-31 04:50:00|2697.3|2694.5|2688.3|2685.5|2697.4|2694.5|2688.3|2685.4|47
1585630500000|2020-03-31 04:55:00|2687.8|2685|2695.4|2692.6|2697.4|2693.6|2687.8|2685|58
1585630800000|2020-03-31 05:00:00|2695.5|2691.5|2684.5|2680.5|2698|2692|2679.4|2676|139
1585631100000|2020-03-31 05:05:00|2684.4|2681.6|2689.4|2686.6|2692|2686.6|2683.9|2679|43
1585631400000|2020-03-31 05:10:00|2689.6|2685.6|2690.5|2687.7|2692|2689.2|2685.5|2682.6|69
1585631700000|2020-03-31 05:15:00|2691.5|2688.7|2684|2681.2|2692.6|2688.7|2681|2678.2|187
1585632000000|2020-03-31 05:20:00|2684.5|2681.7|2695.6|2692.8|2697.6|2694.7|2684|2681.2|129
1585632300000|2020-03-31 05:25:00|2696.6|2693.8|2702.6|2699.8|2704.1|2701.3|2696.6|2692.7|138
1585632600000|2020-03-31 05:30:00|2701.6|2698.8|2704.7|2701.9|2705.2|2702.4|2698.1|2695.3|380
1585632900000|2020-03-31 05:35:00|2705.2|2702.4|2700.8|2696.8|2705.8|2702.9|2698.7|2695.8|63
1585633200000|2020-03-31 05:40:00|2699.7|2696.9|2700.7|2697.9|2703.2|2700.4|2699.2|2696.4|135
1585633500000|2020-03-31 05:45:00|2700.2|2697.4|2705.9|2701.9|2709.8|2707|2699.7|2696.8|101
1585633800000|2020-03-31 05:50:00|2704.8|2702|2703.9|2699.9|2707.9|2705|2698.8|2695.9|40
1585634100000|2020-03-31 05:55:00|2704.3|2701.5|2705.8|2703|2706.9|2704|2702.8|2699.9|83
1585634400000|2020-03-31 06:00:00|2705.9|2701.9|2708.4|2705.6|2715.4|2712.6|2701.3|2698.5|401
1585634700000|2020-03-31 06:05:00|2707.4|2704.6|2705.4|2702.6|2707.4|2704.6|2699.4|2696|281
1585635000000|2020-03-31 06:10:00|2706.4|2703.6|2715|2712.2|2716|2713.2|2703.4|2700.6|361
1585635300000|2020-03-31 06:15:00|2715.5|2712.7|2719|2716.2|2728|2725.2|2715|2710.5|456
1585635600000|2020-03-31 06:20:00|2718.5|2715.7|2709.1|2706.3|2719|2716.2|2707.5|2704.7|486
1585635900000|2020-03-31 06:25:00|2708.1|2705.3|2721.1|2718.3|2722.6|2719.8|2707.6|2704.8|450
1585636200000|2020-03-31 06:30:00|2721.6|2718.8|2705.1|2702.3|2724.1|2721.3|2701.1|2698.3|913
1585636500000|2020-03-31 06:35:00|2706.1|2703.3|2693.7|2690.9|2706.1|2703.3|2693.7|2690.9|779
1585636800000|2020-03-31 06:40:00|2693.6|2690.8|2688.7|2685.9|2693.6|2690.8|2681.7|2678.9|671
1585637100000|2020-03-31 06:45:00|2688.2|2685.4|2693.2|2690.4|2696.3|2693.4|2688.2|2685.4|577
1585637400000|2020-03-31 06:50:00|2693.7|2690.9|2685.7|2682.9|2699.2|2696.4|2684.7|2681.9|617
1585637700000|2020-03-31 06:55:00|2686.2|2683.4|2681.3|2678.5|2692.2|2689.4|2678.7|2675.9|622
1585638000000|2020-03-31 07:00:00|2681.2|2678.4|2676.3|2673.5|2691.8|2689|2669.3|2666.5|958
1585638300000|2020-03-31 07:05:00|2676.8|2674|2675.4|2672.6|2679.8|2677|2666.3|2663.5|1460
1585638600000|2020-03-31 07:10:00|2676.4|2673.6|2677.4|2674.6|2681.4|2678.6|2672.9|2670.1|793
1585638900000|2020-03-31 07:15:00|2676.9|2674.1|2675|2672.2|2682.4|2679.6|2674.4|2671.6|543
1585639200000|2020-03-31 07:20:00|2675.5|2672.7|2687.5|2684.7|2691|2688.2|2675|2672.2|1205
1585639500000|2020-03-31 07:25:00|2687|2684.2|2693|2690.2|2693|2690.2|2684.5|2681.7|425
1585639800000|2020-03-31 07:30:00|2693.5|2690.7|2683.1|2680.3|2693.5|2690.7|2683.1|2680.3|846
1585640100000|2020-03-31 07:35:00|2682.1|2679.3|2693.6|2690.8|2695.1|2692.3|2682.1|2679.3|1023
1585640400000|2020-03-31 07:40:00|2694.1|2691.3|2690.1|2687.3|2698.1|2695.3|2690.1|2687.3|550
1585640700000|2020-03-31 07:45:00|2690.6|2687.8|2694.2|2691.4|2694.2|2691.4|2683.7|2680.9|608
1585641000000|2020-03-31 07:50:00|2693.7|2690.9|2707.2|2704.4|2707.2|2704.4|2693.2|2690.4|1105
1585641300000|2020-03-31 07:55:00|2706.2|2703.4|2707.2|2704.4|2707.2|2704.4|2705.2|2702.4|604
1585641600000|2020-03-31 08:00:00|2705.2|2702.4|2719.2|2716.4|2726.7|2723.9|2705.2|2702.4|2612
1585641900000|2020-03-31 08:05:00|2719.7|2716.9|2724.3|2721.5|2724.3|2721.5|2706.3|2703.5|2079
1585642200000|2020-03-31 08:10:00|2723.3|2720.5|2716.3|2713.5|2724.3|2721.5|2715.3|2712.5|1088
1585642500000|2020-03-31 08:15:00|2716.8|2714|2723.3|2720.5|2725.7|2722.9|2711.3|2708.5|1958
1585642800000|2020-03-31 08:20:00|2724.3|2721.5|2721.3|2718.5|2727.2|2724.4|2711.3|2708.5|2674
1585643100000|2020-03-31 08:25:00|2720.8|2718|2696.9|2694.1|2720.8|2718|2691.4|2688.6|5278
1585643400000|2020-03-31 08:30:00|2698.4|2695.6|2719.4|2716.6|2719.4|2716.6|2693.4|2690.6|3535
1585643700000|2020-03-31 08:35:00|2718.9|2716.1|2723.9|2721.1|2724.4|2721.6|2714.9|2712.1|2557
1585644000000|2020-03-31 08:40:00|2724.4|2721.6|2724.4|2721.6|2725.4|2722.6|2715.5|2712.7|1558
1585644300000|2020-03-31 08:45:00|2724.5|2721.7|2713.5|2710.7|2725.4|2722.6|2712.5|2709.7|873
1585644600000|2020-03-31 08:50:00|2714.5|2711.7|2722.5|2719.7|2724.5|2721.7|2711.5|2708.7|1431
1585644900000|2020-03-31 08:55:00|2721.5|2718.7|2715.5|2712.7|2726.5|2723.7|2712.5|2709.7|1397
1585645200000|2020-03-31 09:00:00|2717.5|2714.7|2715.6|2712.8|2724|2721.2|2712.5|2709.7|1703
1585645500000|2020-03-31 09:05:00|2716.1|2713.3|2710.1|2707.3|2722.1|2719.3|2709.6|2706.8|1017
1585645800000|2020-03-31 09:10:00|2710.6|2707.8|2716.6|2713.8|2720.6|2717.8|2701.1|2698.3|1252
1585646100000|2020-03-31 09:15:00|2717.1|2714.3|2724.6|2721.8|2727.6|2724.8|2714.1|2711.3|896
1585646400000|2020-03-31 09:20:00|2724.7|2721.9|2743.6|2740.8|2743.6|2740.8|2723.7|2720.9|1737
1585646700000|2020-03-31 09:25:00|2743.2|2740.4|2738.2|2735.4|2752.8|2748.8|2724.7|2721.9|3750
1585647000000|2020-03-31 09:30:00|2737.7|2734.9|2738.7|2735.9|2739.2|2736.4|2732.7|2729.9|1254
1585647300000|2020-03-31 09:35:00|2739.2|2736.4|2728.7|2725.9|2740.7|2737.9|2725.7|2722.9|1280
1585647600000|2020-03-31 09:40:00|2729.7|2726.9|2742.2|2739.4|2742.7|2739.9|2729.7|2726.9|1065
1585647900000|2020-03-31 09:45:00|2740.8|2738|2741.8|2739|2742.8|2740|2737.2|2734.4|1484
1585648200000|2020-03-31 09:50:00|2741.3|2738.5|2745.8|2743|2745.8|2743|2740.8|2738|1924
1585648500000|2020-03-31 09:55:00|2745.3|2742.5|2741.8|2739|2747.8|2745|2739.8|2737|1072
1585648800000|2020-03-31 10:00:00|2741.3|2738.5|2741.9|2739.1|2743.8|2741|2733.9|2731.1|1442
1585649100000|2020-03-31 10:05:00|2741.4|2738.6|2739.4|2736.6|2742.4|2739.6|2734.9|2732.1|626
1585649400000|2020-03-31 10:10:00|2739.9|2737.1|2739.4|2736.6|2740.9|2738.1|2734.4|2731.6|945
1585649700000|2020-03-31 10:15:00|2738.9|2736.1|2730|2727.2|2739.9|2737.1|2726|2723.2|853
1585650000000|2020-03-31 10:20:00|2729.5|2726.7|2724.1|2721.3|2733.5|2730.7|2717.6|2714.8|1224
1585650300000|2020-03-31 10:25:00|2723.1|2720.3|2727.1|2724.3|2728.6|2725.8|2718.2|2715.4|1039
1585650600000|2020-03-31 10:30:00|2726.6|2723.8|2733.6|2730.8|2735.2|2732.4|2722.2|2719.4|1100
1585650900000|2020-03-31 10:35:00|2733.1|2730.3|2737.2|2734.4|2737.2|2734.4|2724.2|2721.4|802
1585651200000|2020-03-31 10:40:00|2736.7|2733.9|2752.2|2749.4|2753.7|2750.9|2736.2|2733.4|1165
1585651500000|2020-03-31 10:45:00|2751.7|2748.9|2755.7|2752.9|2755.7|2752.9|2742.2|2739.4|1400
1585651800000|2020-03-31 10:50:00|2756.2|2753.4|2768.2|2765.4|2772.2|2769.4|2753.2|2750.4|2878
1585652100000|2020-03-31 10:55:00|2768.7|2765.9|2772.2|2769.4|2786.2|2783.4|2768.2|2765.4|2852
1585652400000|2020-03-31 11:00:00|2770.8|2768|2774.2|2771.4|2777.3|2774.5|2769.2|2766.4|2196
1585652700000|2020-03-31 11:05:00|2773.2|2770.4|2765.3|2762.5|2776.2|2773.4|2764.8|2762|1007
1585653000000|2020-03-31 11:10:00|2765.8|2763|2762.3|2759.5|2768.3|2765.5|2754.8|2752|1145
1585653300000|2020-03-31 11:15:00|2761.8|2759|2759.9|2757.1|2762.9|2760.1|2756.4|2753.6|826
1585653600000|2020-03-31 11:20:00|2759.4|2756.6|2771.9|2769.1|2772.4|2769.6|2758.4|2755.6|927
1585653900000|2020-03-31 11:25:00|2771.4|2768.6|2767.4|2764.6|2785.8|2783|2766.9|2764.1|4353
1585654200000|2020-03-31 11:30:00|2767.9|2765.1|2777.4|2774.6|2781.9|2779.1|2767.4|2764.6|1857
1585654500000|2020-03-31 11:35:00|2776.9|2774.1|2779.4|2776.6|2784.4|2781.6|2776.4|2773.6|575
1585654800000|2020-03-31 11:40:00|2778.5|2775.7|2769.5|2766.7|2783.5|2780.7|2768.6|2765.8|1144
1585655100000|2020-03-31 11:45:00|2769.1|2766.3|2754.6|2751.8|2797.5|2794.7|2753.1|2750.3|3223
1585655400000|2020-03-31 11:50:00|2755.5|2752.7|2761.1|2758.3|2771.5|2768.7|2753.6|2750.8|2397
1585655700000|2020-03-31 11:55:00|2760.6|2757.8|2761.7|2758.9|2766.6|2763.8|2753.1|2750.3|1561
1585656000000|2020-03-31 12:00:00|2760.7|2757.9|2757.7|2754.9|2760.7|2757.9|2743.3|2740.5|1693
1585656300000|2020-03-31 12:05:00|2758.2|2755.4|2762.2|2759.4|2763.7|2760.9|2753.7|2750.9|1781
1585656600000|2020-03-31 12:10:00|2762.7|2759.9|2748.7|2745.9|2763.2|2760.4|2746.7|2743.9|760
1585656900000|2020-03-31 12:15:00|2748.3|2745.5|2731.9|2729.1|2749.7|2746.9|2724.9|2722.1|1867
1585657200000|2020-03-31 12:20:00|2731.4|2728.6|2726.9|2724.1|2732.9|2730.1|2717.5|2714.7|1801
1585657500000|2020-03-31 12:25:00|2727|2724.2|2736|2733.2|2738.5|2735.7|2724|2721.2|1650
1585657800000|2020-03-31 12:30:00|2736.5|2733.7|2732.1|2729.3|2738|2735.2|2730.1|2727.3|1536
1585658100000|2020-03-31 12:35:00|2732.6|2729.8|2729.1|2726.3|2738.1|2735.3|2729.1|2726.3|2109
1585658400000|2020-03-31 12:40:00|2730.1|2727.3|2734.6|2731.8|2736.1|2733.3|2730.1|2727.3|970
1585658700000|2020-03-31 12:45:00|2735.1|2732.3|2719.3|2716.5|2737.1|2734.3|2716.3|2713.5|1915
1585659000000|2020-03-31 12:50:00|2718.8|2716|2720.2|2717.4|2727.2|2724.4|2717.3|2714.5|1072
1585659300000|2020-03-31 12:55:00|2721.2|2718.4|2724.3|2721.5|2727.3|2724.5|2719.3|2716.5|1260
1585659600000|2020-03-31 13:00:00|2724.8|2722|2723.9|2721.1|2727.4|2724.6|2717.4|2714.6|1798
1585659900000|2020-03-31 13:05:00|2723.4|2720.6|2718.4|2715.6|2723.4|2720.6|2709.4|2706.6|2402
1585660200000|2020-03-31 13:10:00|2717.5|2714.7|2703.5|2700.7|2719.4|2716.6|2700.5|2697.7|2674
1585660500000|2020-03-31 13:15:00|2702.5|2699.7|2703.6|2700.8|2705.6|2702.8|2695.5|2692.7|2669
1585660800000|2020-03-31 13:20:00|2703.1|2700.3|2694.1|2691.3|2705.6|2702.8|2692.6|2689.8|1733
1585661100000|2020-03-31 13:25:00|2693.6|2690.8|2700.7|2697.9|2702.6|2699.8|2690.2|2687.4|3123
1585661400000|2020-03-31 13:30:00|2699.7|2696.9|2669.7|2666.9|2700.2|2697.4|2662.2|2659.4|4562
1585661700000|2020-03-31 13:35:00|2669.8|2667|2657.8|2655|2672.7|2669.9|2643.8|2641|6419
1585662000000|2020-03-31 13:40:00|2656.8|2654|2645.9|2643.1|2657.8|2655|2640.4|2637.6|3221
1585662300000|2020-03-31 13:45:00|2646.9|2644.1|2646.4|2643.6|2659.9|2657.1|2645.9|2643.1|3845
1585662600000|2020-03-31 13:50:00|2646.9|2644.1|2633.5|2630.7|2653.9|2651.1|2624|2621.2|3314
1585662900000|2020-03-31 13:55:00|2634|2631.2|2632.1|2629.3|2639.5|2636.7|2627.6|2624.8|2234
1585663200000|2020-03-31 14:00:00|2632.6|2629.8|2634.1|2631.3|2644|2641.2|2631.1|2628.3|2364
1585663500000|2020-03-31 14:05:00|2635.1|2632.3|2636.1|2633.3|2647.1|2644.3|2631.1|2628.3|1489
1585663800000|2020-03-31 14:10:00|2635.1|2632.3|2654.1|2651.3|2657.1|2654.3|2631.2|2628.4|2448
1585664100000|2020-03-31 14:15:00|2653.1|2650.3|2652.6|2649.8|2654.1|2651.3|2644.2|2641.4|1458
1585664400000|2020-03-31 14:20:00|2653.1|2650.3|2647.2|2644.4|2660.6|2657.8|2646.2|2643.4|1390
1585664700000|2020-03-31 14:25:00|2647.7|2644.9|2649.2|2646.4|2651.2|2648.4|2644.2|2639.3|1988
1585665000000|2020-03-31 14:30:00|2650.2|2647.4|2634.3|2631.5|2650.3|2647.5|2634.3|2631.5|1970
1585665300000|2020-03-31 14:35:00|2634.8|2632|2651.8|2649|2658.3|2655.5|2631.3|2628.5|2127
1585665600000|2020-03-31 14:40:00|2652.3|2649.5|2643.4|2640.6|2654.8|2652|2641.4|2638.6|1657
1585665900000|2020-03-31 14:45:00|2643.9|2641.1|2652.4|2649.6|2657.4|2654.6|2643.9|2641.1|1286
1585666200000|2020-03-31 14:50:00|2652.9|2650.1|2659.9|2657.1|2671.3|2668.5|2646.4|2643.6|3153
1585666500000|2020-03-31 14:55:00|2660.3|2657.5|2647.4|2644.6|2662.4|2659.6|2646.4|2643.6|2011
1585666800000|2020-03-31 15:00:00|2647.9|2645.1|2631.5|2628.7|2649.4|2646.6|2626.5|2623.7|2335
1585667100000|2020-03-31 15:05:00|2632|2629.2|2640.6|2637.8|2643.5|2640.7|2629.5|2626.7|2014
1585667400000|2020-03-31 15:10:00|2641|2638.2|2630.6|2627.8|2642.1|2639.3|2627.6|2624.8|2437
1585667700000|2020-03-31 15:15:00|2630.7|2627.9|2614.3|2611.5|2633.6|2630.8|2613.8|2611|4503
1585668000000|2020-03-31 15:20:00|2613.8|2611|2625.6|2622.8|2627.6|2624.8|2613.8|2611|3040
1585668300000|2020-03-31 15:25:00|2624.6|2621.8|2638.2|2635.4|2646.1|2643.3|2621.7|2618.9|9431
1585668600000|2020-03-31 15:30:00|2638.1|2635.3|2665.2|2662.4|2665.2|2662.4|2632.2|2629.4|4914
1585668900000|2020-03-31 15:35:00|2664.7|2661.9|2663.8|2661|2691.7|2688.9|2663.8|2661|4052
1585669200000|2020-03-31 15:40:00|2664.8|2662|2671.7|2668.9|2682.7|2679.9|2664.8|2662|2331
1585669500000|2020-03-31 15:45:00|2672.2|2669.4|2654.7|2651.9|2674.7|2671.9|2650.7|2647.9|1844
1585669800000|2020-03-31 15:50:00|2654.2|2651.4|2665.2|2662.4|2667.7|2664.9|2653.7|2650.9|1462
1585670100000|2020-03-31 15:55:00|2665.7|2662.9|2658.7|2655.9|2665.7|2662.9|2649.7|2646.9|1970
1585670400000|2020-03-31 16:00:00|2657.7|2654.9|2653.7|2650.9|2660.7|2657.9|2647.7|2644.9|1942
1585670700000|2020-03-31 16:05:00|2654.7|2651.9|2667.6|2664.8|2668.6|2665.8|2649.7|2646.9|3521
1585671000000|2020-03-31 16:10:00|2667.5|2664.7|2657.2|2654.4|2668.6|2665.8|2656.7|2653.9|2373
1585671300000|2020-03-31 16:15:00|2657.7|2654.9|2654.7|2651.9|2659.7|2656.9|2650.7|2647.9|1750
1585671600000|2020-03-31 16:20:00|2655.2|2652.4|2651.7|2648.9|2657.7|2654.9|2647.7|2644.9|2245
1585671900000|2020-03-31 16:25:00|2651.2|2648.4|2647.7|2644.9|2655.2|2652.4|2639.8|2637|1988
1585672200000|2020-03-31 16:30:00|2648.2|2645.4|2651.3|2648.5|2653.3|2650.5|2640.8|2638|1102
1585672500000|2020-03-31 16:35:00|2650.8|2648|2636.9|2634.1|2651.8|2649|2635.9|2633.1|2286
1585672800000|2020-03-31 16:40:00|2637.9|2635.1|2645.9|2643.1|2648.9|2646.1|2635.9|2633.1|1323
1585673100000|2020-03-31 16:45:00|2645.4|2642.6|2637.5|2634.7|2645.9|2643.1|2636|2633.2|1537
1585673400000|2020-03-31 16:50:00|2637|2634.2|2638|2635.2|2641|2638.2|2636|2633.2|1719
1585673700000|2020-03-31 16:55:00|2637.1|2634.3|2637|2634.2|2641|2638.2|2636|2633.2|1813
1585674000000|2020-03-31 17:00:00|2636.5|2633.7|2645.1|2642.3|2648.1|2645.3|2632.6|2629.8|2588
1585674300000|2020-03-31 17:05:00|2645.6|2642.8|2651.2|2648.4|2651.7|2648.9|2640.7|2637.9|1770
1585674600000|2020-03-31 17:10:00|2650.7|2647.9|2650.3|2647.5|2656.7|2653.9|2647.7|2644.9|1496
1585674900000|2020-03-31 17:15:00|2649.3|2646.5|2638.3|2635.5|2651.3|2648.5|2636.4|2633.6|857
1585675200000|2020-03-31 17:20:00|2637.8|2635|2629.5|2626.7|2642.8|2640|2617.5|2614.7|3748
1585675500000|2020-03-31 17:25:00|2629.9|2627.1|2619.5|2616.7|2631.5|2628.7|2618.5|2615.7|1249
1585675800000|2020-03-31 17:30:00|2621.5|2618.7|2640.5|2637.7|2643.4|2640.6|2618.5|2615.7|2090
1585676100000|2020-03-31 17:35:00|2640.9|2638.1|2653|2650.2|2660.5|2657.7|2639.5|2636.7|1524
1585676400000|2020-03-31 17:40:00|2653.5|2650.7|2645.6|2642.8|2656.5|2653.7|2643.6|2640.8|1039
1585676700000|2020-03-31 17:45:00|2645.1|2642.3|2653.7|2650.9|2654.7|2651.9|2644.6|2641.8|1091
1585677000000|2020-03-31 17:50:00|2654.2|2651.4|2643.7|2640.9|2654.7|2651.9|2636.7|2633.9|1641
1585677300000|2020-03-31 17:55:00|2642.3|2639.5|2642.2|2639.4|2645.7|2642.9|2636.8|2634|1627
1585677600000|2020-03-31 18:00:00|2642.7|2639.9|2643.8|2641|2647.8|2645|2632.3|2629.5|2063
1585677900000|2020-03-31 18:05:00|2643.3|2640.5|2667.7|2664.9|2669.8|2667|2643.3|2640.5|1853
1585678200000|2020-03-31 18:10:00|2667.8|2665|2669.8|2667|2674.2|2671.4|2660.8|2658|1864
1585678500000|2020-03-31 18:15:00|2669.3|2666.5|2674.9|2672.1|2689.8|2687|2665.3|2662.5|2325
1585678800000|2020-03-31 18:20:00|2675.3|2672.5|2666.4|2663.6|2688.9|2686.1|2665.9|2663.1|2642
1585679100000|2020-03-31 18:25:00|2666.9|2664.1|2646.8|2644|2668.4|2665.6|2632.9|2630.1|12245
1585679400000|2020-03-31 18:30:00|2647.7|2644.9|2646.8|2644|2649.8|2647|2638.9|2636.1|2701
1585679700000|2020-03-31 18:35:00|2647.3|2644.5|2644.9|2642.1|2649.8|2647|2643.4|2640.6|783
1585680000000|2020-03-31 18:40:00|2644.4|2641.6|2639|2636.2|2644.9|2642.1|2636.9|2634.1|833
1585680300000|2020-03-31 18:45:00|2638.5|2635.7|2644|2641.2|2644|2641.2|2634|2631.2|810
1585680600000|2020-03-31 18:50:00|2643.5|2640.7|2642.5|2639.7|2649|2646.2|2641|2638.2|880
1585680900000|2020-03-31 18:55:00|2642|2639.2|2638|2635.2|2646|2643.2|2638|2635.2|590
1585681200000|2020-03-31 19:00:00|2637.5|2634.7|2633.2|2630.4|2639.1|2636.3|2633.2|2630.4|691
1585681500000|2020-03-31 19:05:00|2632.7|2629.9|2632.2|2629.4|2635.1|2632.3|2625.2|2622.4|645
1585681800000|2020-03-31 19:10:00|2631.2|2628.4|2623.2|2620.4|2631.7|2628.9|2622.2|2619.4|411
1585682100000|2020-03-31 19:15:00|2623.7|2620.9|2618.2|2615.4|2623.7|2620.9|2614.8|2612|727
1585682400000|2020-03-31 19:20:00|2618.7|2615.9|2612.3|2609.5|2619.2|2616.4|2612.3|2609.5|426
1585682700000|2020-03-31 19:25:00|2612.8|2610|2613.4|2610.6|2619.8|2617|2610.3|2607.5|755
1585683000000|2020-03-31 19:30:00|2613.9|2611.1|2614.4|2611.6|2617.9|2615.1|2610.4|2607.6|436
1585683300000|2020-03-31 19:35:00|2613.9|2611.1|2615|2612.2|2617|2614.2|2610.5|2607.7|557
1585683600000|2020-03-31 19:40:00|2615.5|2612.7|2613.6|2610.8|2617.5|2614.7|2612.6|2609.8|242
1585683900000|2020-03-31 19:45:00|2613.5|2610.7|2611.6|2608.8|2617|2614.2|2610.6|2607.8|391
1585684200000|2020-03-31 19:50:00|2612.1|2609.3|2610.6|2607.8|2615.6|2612.8|2610.6|2607.8|566
1585684500000|2020-03-31 19:55:00|2611.1|2608.3|2611.7|2608.9|2613.6|2610.8|2610.6|2607.8|291
1585684800000|2020-03-31 20:00:00|2610.7|2607.9|2614.7|2611.9|2614.7|2611.9|2610.7|2607.9|406
1585685100000|2020-03-31 20:05:00|2615.7|2612.9|2614.8|2612|2618.3|2615.5|2613.3|2610.5|184
1585685400000|2020-03-31 20:10:00|2614.3|2611.5|2618.8|2616|2619.8|2617|2613.8|2611|232
1585685700000|2020-03-31 20:15:00|2619.8|2617|2626.8|2624|2627.8|2625|2619.3|2616.5|535
1585686000000|2020-03-31 20:20:00|2627.8|2625|2625.3|2622.5|2628.8|2626|2621.8|2619|356
1585686300000|2020-03-31 20:25:00|2625.8|2623|2621.3|2618.5|2627.8|2625|2613.8|2611|456
1585686600000|2020-03-31 20:30:00|2621.4|2617.4|2611.5|2607.5|2623.9|2618.5|2608.9|2602.9|678
1585686900000|2020-03-31 20:35:00|2610.9|2608.1|2591.5|2588.7|2611.5|2608.6|2590|2587.2|1288
1585687200000|2020-03-31 20:40:00|2592|2589.2|2591.9|2589.1|2596.5|2593.7|2590.5|2587.7|453
1585687500000|2020-03-31 20:45:00|2592.4|2589.6|2583.6|2580.8|2597.1|2593.7|2582.6|2579.7|1413
1585687800000|2020-03-31 20:50:00|2584.1|2581.3|2596.7|2593.9|2599.3|2593.9|2580.7|2577.9|207
1585688100000|2020-03-31 20:55:00|2597.2|2594.4|2587.8|2585|2603.7|2600.9|2587.8|2584.3|311
1585688400000|2020-03-31 21:00:00|2588.2|2585.4|2608.5|2598.5|2612.3|2603.8|2588.2|2585.2|19
1585688700000|2020-03-31 21:05:00|2607.5|2597.5|2611.5|2601.5|2612|2602|2602.9|2593.5|15
1585689000000|2020-03-31 21:10:00|2612|2602|2602.9|2600.1|2612|2607|2602.9|2596.5|28
1585689300000|2020-03-31 21:15:00|2607.5|2597.5|2602.9|2600.1|2607.5|2600.1|2602.4|2597.5|4
1585689600000|2020-03-31 21:20:00|2603|2600.2|2604.1|2600.1|2604.1|2600.2|2602.9|2600.1|7
1585689900000|2020-03-31 21:25:00|2606.1|2596.1|2612.1|2602.1|2612.6|2602.6|2604|2595.1|47
1585690200000|2020-03-31 21:30:00|2612.6|2602.6|2607.1|2604.3|2612.6|2604.3|2607|2602.6|0
1585690500000|2020-03-31 21:35:00|2612.6|2602.6|2612.7|2602.7|2612.7|2602.7|2612.6|2602.6|0
1585690800000|2020-03-31 21:40:00|2613.2|2603.2|2612.8|2602.8|2613.2|2604.3|2608.2|2602.7|64
1585691100000|2020-03-31 21:45:00|2612.7|2602.7|2612.8|2602.8|2612.8|2602.8|2612.7|2602.7|49
1585691400000|2020-03-31 21:50:00|2611.3|2607.3|2610.3|2600.3|2612.8|2607.3|2605.4|2597.8|24
1585691700000|2020-03-31 21:55:00|2610.8|2600.8|2609.8|2599.8|2610.8|2602.3|2606.3|2599.8|57
1585692000000|2020-03-31 22:00:00|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|0
1585699200000|2020-04-01 00:00:00|2617.3|2607.3|2615.7|2612.9|2618.8|2613.8|2607.2|2601.3|700
1585699500000|2020-04-01 00:05:00|2615.2|2612.4|2616.3|2613.5|2620.8|2617.9|2612.3|2609.4|786
1585699800000|2020-04-01 00:10:00|2616.8|2614|2618.4|2615.6|2620.9|2618.1|2612.4|2607|421
1585700100000|2020-04-01 00:15:00|2619.5|2615.5|2621|2618.2|2622|2619.2|2615|2612.1|435
1585700400000|2020-04-01 00:20:00|2620.5|2617.7|2621.5|2618.7|2622|2619.2|2619|2615.6|274
1585700700000|2020-04-01 00:25:00|2622|2619.2|2621.5|2618.7|2623|2620.2|2618.6|2615.8|317
1585701000000|2020-04-01 00:30:00|2620.6|2617.8|2628.6|2625.8|2629.7|2626.8|2620.1|2617.3|339
1585701300000|2020-04-01 00:35:00|2628.1|2625.3|2629.1|2626.3|2629.6|2626.8|2626.6|2623.8|150
1585701600000|2020-04-01 00:40:00|2629.6|2626.8|2636.6|2633.8|2637.1|2634.3|2628.6|2625.8|161
1585701900000|2020-04-01 00:45:00|2637.1|2634.3|2637.6|2634.8|2637.7|2634.9|2631.7|2628.7|94
1585702200000|2020-04-01 00:50:00|2638.1|2635.3|2626.8|2624|2639.1|2636.3|2626.8|2623.8|71
1585702500000|2020-04-01 00:55:00|2628.8|2624.8|2635.7|2632.9|2635.9|2632.9|2628.7|2624.8|207
1585702800000|2020-04-01 01:00:00|2635.8|2633|2627.8|2625|2641.3|2638.5|2622.8|2619.9|532
1585703100000|2020-04-01 01:05:00|2627.3|2624.5|2629.9|2627.1|2633.9|2630.5|2623.8|2620.9|232
1585703400000|2020-04-01 01:10:00|2628.9|2626.1|2630.1|2626.1|2630.1|2627.2|2626|2623|78
1585703700000|2020-04-01 01:15:00|2629|2626.2|2623.5|2620.7|2629.1|2626.2|2622.1|2619.3|291
1585704000000|2020-04-01 01:20:00|2623.6|2620.8|2628.1|2625.3|2632|2629.2|2622.5|2619.7|182
1585704300000|2020-04-01 01:25:00|2629.1|2625.1|2628.2|2625.4|2631.1|2628.3|2626|2622.1|102
1585704600000|2020-04-01 01:30:00|2629.1|2626.3|2624.2|2621.4|2630.2|2627.4|2617.2|2614.4|211
1585704900000|2020-04-01 01:35:00|2625.1|2622.3|2618.2|2615.4|2626.3|2623.4|2618.2|2615.3|163
1585705200000|2020-04-01 01:40:00|2617.2|2614.4|2621.7|2618.9|2622.7|2619.9|2616.2|2613.4|113
1585705500000|2020-04-01 01:45:00|2622.7|2619.9|2620.3|2617.5|2624.8|2622|2617.8|2615|385
1585705800000|2020-04-01 01:50:00|2618.8|2616|2612.3|2609.5|2620.3|2617.5|2611.4|2608.5|347
1585706100000|2020-04-01 01:55:00|2611.9|2609.1|2611.9|2609.1|2613.9|2611.1|2611.9|2609.1|157
1585706400000|2020-04-01 02:00:00|2610.9|2608.1|2608.4|2605.6|2611.9|2609.1|2606.4|2603.6|205
1585706700000|2020-04-01 02:05:00|2607.9|2605.1|2602|2599.2|2608.4|2605.6|2599.9|2597.1|420
1585707000000|2020-04-01 02:10:00|2601.5|2598.7|2593.1|2590.3|2602|2599.2|2593|2590.2|267
1585707300000|2020-04-01 02:15:00|2593.6|2590.8|2592|2589.2|2597.5|2594.7|2589|2586.2|256
1585707600000|2020-04-01 02:20:00|2592.9|2590.1|2593.5|2590.7|2594|2591.2|2591|2588.2|237
1585707900000|2020-04-01 02:25:00|2594|2591.2|2593.6|2590.8|2596|2593.2|2590.1|2587.3|208
1585708200000|2020-04-01 02:30:00|2593.1|2590.3|2595.1|2592.3|2595.1|2592.3|2592.6|2589.8|32
1585708500000|2020-04-01 02:35:00|2594.6|2591.8|2595.2|2592.4|2595.2|2592.4|2592.2|2589.4|69
1585708800000|2020-04-01 02:40:00|2594.7|2591.9|2597.1|2594.3|2597.1|2594.3|2594.2|2591.4|47
1585709100000|2020-04-01 02:45:00|2596.6|2593.8|2600.2|2597.4|2602.2|2599.4|2596.6|2593.8|95
1585709400000|2020-04-01 02:50:00|2599.7|2596.9|2601.3|2598.5|2602.2|2599.4|2599.2|2596.4|186
1585709700000|2020-04-01 02:55:00|2601.2|2598.4|2602.3|2599.5|2602.3|2599.5|2601.2|2598.4|85
1585710000000|2020-04-01 03:00:00|2602.8|2600|2600.3|2597.5|2602.8|2600|2592.8|2590|478
1585710300000|2020-04-01 03:05:00|2599.9|2597.1|2599.4|2596.6|2602.4|2599.6|2599.4|2596.6|74
1585710600000|2020-04-01 03:10:00|2600.4|2597.6|2600.9|2598.1|2602.4|2599.6|2598.9|2596|43
1585710900000|2020-04-01 03:15:00|2601.4|2598.6|2597|2594.2|2601.4|2598.6|2595.5|2592.7|97
1585711200000|2020-04-01 03:20:00|2596.5|2593.7|2590.6|2587.8|2596.5|2593.7|2589.5|2586.7|144
1585711500000|2020-04-01 03:25:00|2591.5|2588.7|2591.5|2588.7|2597.5|2594.7|2590.5|2587.7|211
1585711800000|2020-04-01 03:30:00|2591.1|2588.3|2603.6|2600.8|2603.6|2600.8|2591.1|2588.3|213
1585712100000|2020-04-01 03:35:00|2604.6|2601.8|2603.6|2600.8|2606.6|2603.8|2602.7|2599.9|162
1585712400000|2020-04-01 03:40:00|2603.1|2600.3|2602.1|2599.3|2604.1|2601.3|2601.6|2598.8|31
1585712700000|2020-04-01 03:45:00|2602.2|2599.4|2605.2|2602.4|2605.2|2602.4|2602.2|2599.4|26
1585713000000|2020-04-01 03:50:00|2605.7|2602.9|2601.2|2598.4|2605.7|2602.9|2601.2|2598.4|39
1585713300000|2020-04-01 03:55:00|2601.7|2598.9|2598.8|2596|2601.7|2598.9|2596.2|2593.4|90
1585713600000|2020-04-01 04:00:00|2599.3|2596.5|2597.3|2594.5|2601.3|2598.5|2597.3|2594.5|11
1585713900000|2020-04-01 04:05:00|2596.8|2594|2589.3|2586.5|2596.8|2594|2589.3|2586.5|78
1585714200000|2020-04-01 04:10:00|2589.8|2587|2593.4|2590.6|2593.9|2591.1|2589.8|2587|105
1585714500000|2020-04-01 04:15:00|2593.9|2591.1|2594.4|2591.6|2594.9|2592.1|2592.9|2590.1|17
1585714800000|2020-04-01 04:20:00|2593.4|2590.6|2593.4|2590.6|2594.9|2592.1|2592.9|2590.1|49
1585715100000|2020-04-01 04:25:00|2592.9|2590.1|2593|2590.2|2595|2592.2|2591.9|2589.1|156
1585715400000|2020-04-01 04:30:00|2592.5|2589.7|2595.5|2592.7|2595.5|2592.7|2592|2589.2|165
1585715700000|2020-04-01 04:35:00|2596|2593.2|2594|2591.2|2599|2596.2|2593|2590.2|68
1585716000000|2020-04-01 04:40:00|2593.5|2590.7|2596.1|2593.3|2597|2594.2|2593|2590.2|38
1585716300000|2020-04-01 04:45:00|2596.6|2593.8|2597.6|2594.8|2598.1|2595.3|2596.1|2593.3|48
1585716600000|2020-04-01 04:50:00|2598.1|2595.3|2594.1|2591.3|2598.1|2595.3|2593.1|2590.3|53
1585716900000|2020-04-01 04:55:00|2593.1|2590.3|2596.7|2593.9|2597.2|2594.4|2593.1|2590.3|26
1585717200000|2020-04-01 05:00:00|2597.2|2594.4|2596.7|2593.9|2600.7|2597.9|2596.2|2593.4|75
1585717500000|2020-04-01 05:05:00|2597.2|2594.4|2597.8|2595|2600.3|2597.5|2597.2|2594.4|48
1585717800000|2020-04-01 05:10:00|2598.8|2596|2596.3|2593.5|2599.3|2596.5|2596.3|2593.5|35
1585718100000|2020-04-01 05:15:00|2595.3|2592.5|2598.9|2596.1|2599.8|2597|2594.3|2591.5|75
1585718400000|2020-04-01 05:20:00|2598.4|2595.6|2596.9|2594.1|2599.3|2596.5|2596.4|2593.6|59
1585718700000|2020-04-01 05:25:00|2596.4|2593.6|2595.9|2593.1|2597.4|2594.6|2595.4|2592.6|90
1585719000000|2020-04-01 05:30:00|2596.4|2593.6|2594.5|2591.7|2597.4|2594.6|2592.4|2589.6|128
1585719300000|2020-04-01 05:35:00|2594|2591.2|2580.5|2577.7|2594|2591.2|2579.5|2576.7|386
1585719600000|2020-04-01 05:40:00|2581|2578.2|2578.1|2575.3|2581.5|2578.7|2575.6|2572.8|461
1585719900000|2020-04-01 05:45:00|2577.6|2574.8|2571.6|2568.8|2579.1|2576.3|2571.6|2568.8|401
1585720200000|2020-04-01 05:50:00|2572.1|2569.3|2570.6|2567.8|2572.1|2569.3|2567.1|2564.3|487
1585720500000|2020-04-01 05:55:00|2571.2|2568.4|2567.6|2564.8|2572.6|2569.8|2566.6|2563.8|393
1585720800000|2020-04-01 06:00:00|2567.1|2564.3|2562.6|2559.8|2570.6|2567.8|2562.2|2559.4|754
1585721100000|2020-04-01 06:05:00|2562.1|2559.3|2546.8|2544|2562.6|2559.8|2543.8|2541|1204
1585721400000|2020-04-01 06:10:00|2545.9|2543.1|2554.8|2552|2556.3|2553.5|2545.8|2543|863
1585721700000|2020-04-01 06:15:00|2555.7|2552.9|2548.7|2545.9|2556.7|2553.9|2548.2|2545.4|577
1585722000000|2020-04-01 06:20:00|2549.6|2546.8|2552.6|2549.8|2553.6|2550.8|2547.7|2544.9|697
1585722300000|2020-04-01 06:25:00|2553.1|2550.3|2559.1|2556.3|2560.1|2557.3|2552.1|2549.3|446
1585722600000|2020-04-01 06:30:00|2559.5|2556.7|2553.1|2550.3|2560|2557.2|2552.1|2549.3|308
1585722900000|2020-04-01 06:35:00|2552.6|2549.8|2554.6|2551.8|2558.6|2555.8|2552.6|2549.8|287
1585723200000|2020-04-01 06:40:00|2553.2|2550.4|2552.8|2550|2554.1|2551.3|2548.8|2546|558
1585723500000|2020-04-01 06:45:00|2552.3|2549.5|2555.3|2552.5|2556.8|2554|2552.3|2549.5|837
1585723800000|2020-04-01 06:50:00|2556.7|2553.9|2552.3|2549.5|2556.7|2553.9|2550.3|2547.5|534
1585724100000|2020-04-01 06:55:00|2551.9|2549.1|2556|2553.2|2556|2553.2|2547|2544.2|984
1585724400000|2020-04-01 07:00:00|2556.4|2553.6|2575.9|2573.1|2578.4|2575.6|2555.9|2553.1|2051
1585724700000|2020-04-01 07:05:00|2574.5|2571.7|2564.9|2562.1|2576.9|2574.1|2559.9|2557.1|1238
1585725000000|2020-04-01 07:10:00|2565.9|2563.1|2555|2552.2|2566.9|2564.1|2550|2547.2|1063
1585725300000|2020-04-01 07:15:00|2554|2551.2|2556.1|2553.3|2558.5|2555.7|2551|2548.2|665
1585725600000|2020-04-01 07:20:00|2555.1|2552.3|2550.1|2547.3|2556.1|2553.3|2550.1|2547.3|563
1585725900000|2020-04-01 07:25:00|2551|2548.2|2541.1|2538.3|2551.1|2548.3|2539.1|2536.3|1097
1585726200000|2020-04-01 07:30:00|2540.1|2537.3|2528.2|2525.4|2542.6|2539.8|2528.2|2525.4|1475
1585726500000|2020-04-01 07:35:00|2529.2|2526.4|2533.7|2530.9|2536.2|2533.4|2528.2|2525.4|1122
1585726800000|2020-04-01 07:40:00|2532.8|2530|2543.7|2540.9|2544.2|2541.4|2532.3|2529.5|798
1585727100000|2020-04-01 07:45:00|2543.2|2540.4|2536.3|2533.5|2543.7|2540.9|2533.7|2530.9|778
1585727400000|2020-04-01 07:50:00|2536.2|2533.4|2543.2|2540.4|2545.2|2542.4|2536.2|2533.4|922
1585727700000|2020-04-01 07:55:00|2544.2|2541.4|2544.8|2542|2548.9|2545.4|2538.3|2535.5|860
1585728000000|2020-04-01 08:00:00|2544.9|2542.1|2530.4|2527.6|2546.3|2543.5|2530.4|2527.6|1839
1585728300000|2020-04-01 08:05:00|2529.9|2527.1|2528.3|2525.5|2533.4|2530.6|2522.3|2519.5|2527
1585728600000|2020-04-01 08:10:00|2529.3|2526.5|2527.3|2524.5|2536.3|2533.5|2523.4|2520.6|1662
1585728900000|2020-04-01 08:15:00|2526.8|2524|2510.4|2507.6|2530.8|2528|2504.9|2502.1|2476
1585729200000|2020-04-01 08:20:00|2510.8|2508|2511.4|2508.6|2512.9|2510.1|2501.5|2498.7|1563
1585729500000|2020-04-01 08:25:00|2511|2508.2|2507.1|2504.3|2512.4|2509.6|2501.9|2499.1|3219
1585729800000|2020-04-01 08:30:00|2507.6|2504.8|2500.7|2497.9|2511.6|2508.8|2490.2|2487.4|6201
1585730100000|2020-04-01 08:35:00|2501.7|2498.9|2499.7|2496.9|2505.1|2502.3|2493.2|2490.4|2403
1585730400000|2020-04-01 08:40:00|2501.2|2498.4|2506.9|2504.1|2514.3|2511.5|2499.3|2496.5|2018
1585730700000|2020-04-01 08:45:00|2505.9|2503.1|2516.4|2513.6|2516.9|2514.1|2504.9|2502.1|763
1585731000000|2020-04-01 08:50:00|2515.9|2513.1|2517.9|2515.1|2519.9|2517.1|2512.4|2509.6|778
1585731300000|2020-04-01 08:55:00|2518.4|2515.6|2513.9|2511.1|2529.3|2526.5|2512.4|2509.6|1142
1585731600000|2020-04-01 09:00:00|2515.3|2512.5|2505.2|2502.4|2518.9|2516.1|2503.2|2500.4|1560
1585731900000|2020-04-01 09:05:00|2504.3|2501.5|2516.2|2513.4|2525.1|2522.3|2503.7|2500.9|1438
1585732200000|2020-04-01 09:10:00|2515.2|2512.4|2517.7|2514.9|2520.3|2517.5|2511.8|2509|1347
1585732500000|2020-04-01 09:15:00|2517.2|2514.4|2518.2|2515.4|2521.2|2518.4|2516.2|2513.4|456
1585732800000|2020-04-01 09:20:00|2518.7|2515.9|2513.7|2510.9|2518.7|2515.9|2508.3|2505.5|609
1585733100000|2020-04-01 09:25:00|2513.2|2510.4|2516.2|2513.4|2517.2|2514.4|2510.3|2507.5|424
1585733400000|2020-04-01 09:30:00|2516.6|2513.8|2528.3|2525.5|2528.3|2525.5|2516.2|2513.4|780
1585733700000|2020-04-01 09:35:00|2528.2|2525.4|2524.3|2521.5|2528.2|2525.4|2522.3|2519.5|680
1585734000000|2020-04-01 09:40:00|2524.8|2522|2525.4|2522.6|2529.3|2526.5|2523.3|2520.5|624
1585734300000|2020-04-01 09:45:00|2525.9|2523.1|2537.4|2534.6|2537.9|2535.1|2525.4|2522.6|1153
1585734600000|2020-04-01 09:50:00|2538.3|2535.5|2532.6|2529.8|2541.4|2538.6|2527|2524.2|1325
1585734900000|2020-04-01 09:55:00|2532.5|2529.7|2529.7|2526.9|2532.5|2529.7|2522.2|2519.4|1436
1585735200000|2020-04-01 10:00:00|2530.1|2527.3|2525.1|2522.3|2534.6|2531.8|2521.6|2518.8|1047
1585735500000|2020-04-01 10:05:00|2526.5|2523.7|2517.8|2515|2526.5|2523.7|2516.8|2514|812
1585735800000|2020-04-01 10:10:00|2516.8|2514|2521.8|2519|2522.8|2520|2511.4|2508.6|1409
1585736100000|2020-04-01 10:15:00|2520.9|2518.1|2547.8|2545|2547.8|2545|2519.8|2517|2152
1585736400000|2020-04-01 10:20:00|2546.8|2544|2555.8|2553|2557.8|2555|2546.8|2544|1136
1585736700000|2020-04-01 10:25:00|2556.3|2553.5|2578.7|2575.9|2582.2|2579.4|2553.8|2551|2423
1585737000000|2020-04-01 10:30:00|2579.2|2576.4|2590.8|2588|2592.8|2590|2570.3|2567.5|1625
1585737300000|2020-04-01 10:35:00|2591.7|2588.9|2573.9|2571.1|2591.8|2589|2572.9|2570.1|1927
1585737600000|2020-04-01 10:40:00|2573.8|2571|2572.9|2570.1|2579.2|2576.4|2565.9|2563.1|1454
1585737900000|2020-04-01 10:45:00|2571.9|2569.1|2567.4|2564.6|2577.3|2574.5|2566.9|2564.1|792
1585738200000|2020-04-01 10:50:00|2566.9|2564.1|2568.8|2566|2576.3|2573.5|2566.9|2564.1|1250
1585738500000|2020-04-01 10:55:00|2567.8|2565|2577.4|2574.6|2577.8|2575|2566.8|2564|939
1585738800000|2020-04-01 11:00:00|2577.8|2575|2562.9|2560.1|2581.9|2577|2562.8|2560|1841
1585739100000|2020-04-01 11:05:00|2561.4|2558.6|2560.9|2558.1|2562.9|2560.1|2555.4|2552.6|1712
1585739400000|2020-04-01 11:10:00|2561.3|2558.5|2557|2554.2|2561.8|2559|2549|2546.2|1051
1585739700000|2020-04-01 11:15:00|2556.5|2553.7|2564|2561.2|2565|2562.2|2553.1|2550.3|1021
1585740000000|2020-04-01 11:20:00|2563.5|2560.7|2563.6|2560.8|2569.1|2565.3|2561.6|2558.8|682
1585740300000|2020-04-01 11:25:00|2564.1|2561.3|2564.2|2561.4|2566.1|2563.3|2557.2|2554.4|701
1585740600000|2020-04-01 11:30:00|2563.2|2560.4|2564.2|2561.4|2568.2|2565.4|2561.7|2558.9|676
1585740900000|2020-04-01 11:35:00|2563.7|2560.9|2574.2|2571.4|2574.7|2571.9|2563.2|2560.4|1103
1585741200000|2020-04-01 11:40:00|2573.2|2570.4|2563.8|2561|2573.7|2570.9|2562.8|2560|1049
1585741500000|2020-04-01 11:45:00|2564.2|2561.4|2559.8|2557|2565.8|2563|2552.8|2550|1113
1585741800000|2020-04-01 11:50:00|2559.3|2556.5|2568.3|2565.5|2568.4|2565.6|2559.3|2556.5|658
1585742100000|2020-04-01 11:55:00|2568.4|2565.6|2569.4|2566.6|2570.8|2568|2565.4|2562.6|777
1585742400000|2020-04-01 12:00:00|2568.4|2565.6|2566.5|2563.7|2570.8|2568|2563.5|2560.7|799
1585742700000|2020-04-01 12:05:00|2566.4|2563.6|2558.5|2555.7|2567.4|2564.6|2551|2548.2|1345
1585743000000|2020-04-01 12:10:00|2558.1|2555.3|2558.6|2555.8|2562.5|2559.7|2557|2554.2|470
1585743300000|2020-04-01 12:15:00|2558.5|2555.7|2565.6|2562.8|2566|2563.2|2556.6|2553.8|584
1585743600000|2020-04-01 12:20:00|2564.6|2561.8|2547.6|2544.8|2571|2568.2|2544.6|2541.8|1644
1585743900000|2020-04-01 12:25:00|2548.6|2545.8|2537.8|2535|2548.7|2545.9|2535.7|2532.9|1771
1585744200000|2020-04-01 12:30:00|2537.3|2534.5|2548.3|2545.5|2548.8|2546|2534.8|2532|974
1585744500000|2020-04-01 12:35:00|2547.8|2545|2540.9|2538.1|2551.3|2548.5|2540.4|2537.6|801
1585744800000|2020-04-01 12:40:00|2541.3|2538.5|2541.4|2538.6|2545.8|2543|2534.9|2532.1|1427
1585745100000|2020-04-01 12:45:00|2541.9|2539.1|2536.9|2534.1|2542.9|2540.1|2536.9|2534.1|691
1585745400000|2020-04-01 12:50:00|2537.9|2535.1|2543.9|2541.1|2543.9|2541.1|2537.4|2534.6|906
1585745700000|2020-04-01 12:55:00|2543.4|2540.6|2541|2538.2|2544|2541.2|2539|2536.2|929
1585746000000|2020-04-01 13:00:00|2540.5|2537.7|2542.5|2539.7|2544.1|2541.3|2539|2536.2|1647
1585746300000|2020-04-01 13:05:00|2543|2540.2|2549.1|2546.3|2555.5|2552.7|2541.1|2538.3|1314
1585746600000|2020-04-01 13:10:00|2549|2546.2|2547.1|2544.3|2551.6|2548.8|2542.1|2539.3|1048
1585746900000|2020-04-01 13:15:00|2547.2|2544.4|2542.1|2539.3|2549.6|2546.8|2536.1|2533.3|1286
1585747200000|2020-04-01 13:20:00|2541.6|2538.8|2536.7|2533.9|2546.2|2543.4|2536.7|2533.9|1157
1585747500000|2020-04-01 13:25:00|2537.2|2534.4|2542.2|2539.4|2543.2|2540.4|2535.2|2532.4|989
1585747800000|2020-04-01 13:30:00|2541.3|2538.5|2533.3|2530.5|2542.2|2539.4|2527.3|2524.5|1853
1585748100000|2020-04-01 13:35:00|2532.3|2529.5|2535.8|2533|2539.3|2536.5|2528.8|2526|1183
1585748400000|2020-04-01 13:40:00|2536.3|2533.5|2540.3|2537.5|2546.4|2543.6|2533.8|2531|1230
1585748700000|2020-04-01 13:45:00|2539.4|2536.6|2545.4|2542.6|2545.4|2542.6|2534.8|2532|1814
1585749000000|2020-04-01 13:50:00|2544.9|2542.1|2545|2542.2|2547.9|2545.1|2540.4|2537.6|945
1585749300000|2020-04-01 13:55:00|2544.5|2541.7|2536.5|2533.7|2544.5|2541.7|2535.5|2532.7|757
1585749600000|2020-04-01 14:00:00|2535.5|2532.7|2528.1|2525.3|2537.5|2534.7|2527.6|2524.8|1255
1585749900000|2020-04-01 14:05:00|2527.6|2524.8|2539.7|2536.9|2544.5|2541.7|2527.6|2524.8|2050
1585750200000|2020-04-01 14:10:00|2539.6|2536.8|2537|2534.2|2545.6|2542.8|2536.5|2533.7|2487
1585750500000|2020-04-01 14:15:00|2536.5|2533.7|2533.6|2530.8|2537.6|2534.8|2532.1|2529.3|1299
1585750800000|2020-04-01 14:20:00|2534.1|2531.3|2533.8|2531|2546.1|2543.3|2532.8|2530|2404
1585751100000|2020-04-01 14:25:00|2534.7|2531.9|2534.3|2530.3|2537.7|2534|2531.7|2526.8|1078
1585751400000|2020-04-01 14:30:00|2534.2|2530.2|2525.7|2522.9|2542.2|2539.4|2515.8|2513|5233
1585751700000|2020-04-01 14:35:00|2526.2|2523.4|2506.7|2503.9|2532.7|2529.9|2506.7|2503.9|3206
1585752000000|2020-04-01 14:40:00|2505.8|2503|2497.6|2494.8|2506.7|2503.9|2493.8|2491|3920
1585752300000|2020-04-01 14:45:00|2497.7|2494.9|2526.7|2523.9|2527.1|2524.3|2497.7|2494.9|4432
1585752600000|2020-04-01 14:50:00|2527.2|2524.4|2537.8|2535|2544.8|2542|2519.7|2516.9|2642
1585752900000|2020-04-01 14:55:00|2538.3|2535.5|2537.2|2534.4|2543.7|2540.9|2530.3|2527.5|2351
1585753200000|2020-04-01 15:00:00|2536.8|2534|2556.7|2553.9|2558.8|2556|2534.3|2531.5|3083
1585753500000|2020-04-01 15:05:00|2557.2|2554.4|2543.8|2541|2561.8|2559|2539.9|2537.1|2641
1585753800000|2020-04-01 15:10:00|2543.4|2540.6|2544.9|2542.1|2558.8|2556|2541.9|2539.1|2837
1585754100000|2020-04-01 15:15:00|2545.3|2542.5|2534.5|2531.7|2547.3|2544.5|2528.9|2526.1|2945
1585754400000|2020-04-01 15:20:00|2534|2531.2|2498|2495.2|2538.2|2535.1|2495|2492.2|6270
1585754700000|2020-04-01 15:25:00|2498.5|2495.7|2485.5|2482.7|2512.9|2510.1|2479.9|2477.1|11333
1585755000000|2020-04-01 15:30:00|2486|2483.2|2514.9|2512.1|2515.9|2513.1|2477|2474.2|7866
1585755300000|2020-04-01 15:35:00|2515.9|2513.1|2501.4|2498.6|2524.8|2522|2500.4|2497.6|2863
1585755600000|2020-04-01 15:40:00|2503.7|2500.9|2517.5|2514.7|2518.5|2515.7|2503.7|2500.9|4104
1585755900000|2020-04-01 15:45:00|2518|2515.2|2520.6|2517.8|2526.6|2523.8|2517.5|2514.7|2091
1585756200000|2020-04-01 15:50:00|2520.2|2517.4|2524|2521.2|2525|2522.2|2512.9|2510.1|1644
1585756500000|2020-04-01 15:55:00|2523|2520.2|2522.1|2519.3|2527|2524.2|2520|2517.2|1040
1585756800000|2020-04-01 16:00:00|2521.1|2518.3|2505.2|2502.4|2522.1|2519.3|2504.7|2501.9|1405
1585757100000|2020-04-01 16:05:00|2505.3|2502.5|2498.3|2495.5|2509.8|2507|2494.8|2492|1287
1585757400000|2020-04-01 16:10:00|2499.3|2496.5|2519.2|2516.4|2521.2|2518.4|2499.3|2496.5|1079
1585757700000|2020-04-01 16:15:00|2519.7|2516.9|2513.3|2510.5|2523.2|2520.4|2507.3|2504.5|1898
1585758000000|2020-04-01 16:20:00|2512.3|2509.5|2513.4|2510.6|2517.3|2514.5|2504.6|2501.8|2274
1585758300000|2020-04-01 16:25:00|2512.9|2510.1|2506.4|2503.6|2513.4|2510.6|2503.4|2500.6|1270
1585758600000|2020-04-01 16:30:00|2506.9|2504.1|2505.4|2502.6|2508.9|2506.1|2496.6|2493.8|942
1585758900000|2020-04-01 16:35:00|2504.5|2501.7|2496.6|2493.8|2504.5|2501.7|2493.6|2490.8|1291
1585759200000|2020-04-01 16:40:00|2497.1|2494.3|2500.5|2497.7|2501.5|2498.7|2496.1|2493.3|981
1585759500000|2020-04-01 16:45:00|2499.6|2496.8|2487.7|2484.9|2500.5|2497.7|2484.7|2481.9|2468
1585759800000|2020-04-01 16:50:00|2487.2|2484.4|2479.7|2476.9|2491.7|2488.9|2478.3|2475.5|2970
1585760100000|2020-04-01 16:55:00|2478.3|2475.5|2499.6|2496.8|2505.8|2503|2477.7|2470|5447
1585760400000|2020-04-01 17:00:00|2498.1|2495.3|2514.4|2511.6|2514.9|2512.1|2495.6|2492.8|1661
1585760700000|2020-04-01 17:05:00|2513.4|2510.6|2501.8|2499|2513.9|2511.1|2494.3|2491.5|2208
1585761000000|2020-04-01 17:10:00|2504.3|2501.5|2493.6|2490.8|2504.4|2501.6|2488.6|2485.8|3476
1585761300000|2020-04-01 17:15:00|2493.5|2490.7|2509.5|2506.7|2509.6|2506.8|2490.7|2487.9|2196
1585761600000|2020-04-01 17:20:00|2509|2506.2|2510.6|2507.8|2513|2510.2|2504.6|2501.8|1552
1585761900000|2020-04-01 17:25:00|2511.1|2508.3|2510.2|2507.4|2513.6|2510.8|2504.7|2501.9|1045
1585762200000|2020-04-01 17:30:00|2509.7|2506.9|2513.7|2510.9|2514.7|2511.9|2508.7|2505.9|900
1585762500000|2020-04-01 17:35:00|2514.2|2511.4|2512.6|2509.8|2514.8|2512|2511.7|2508.9|2221
1585762800000|2020-04-01 17:40:00|2512.7|2509.9|2504.5|2501.7|2519.6|2516.8|2504.5|2501.7|2488
1585763100000|2020-04-01 17:45:00|2503.6|2500.8|2514|2511.2|2515|2512.2|2502.6|2499.8|1664
1585763400000|2020-04-01 17:50:00|2513.5|2510.7|2523.5|2520.7|2526.9|2524.1|2512.6|2509.8|3113
1585763700000|2020-04-01 17:55:00|2524.4|2521.6|2520|2517.2|2526.8|2524|2517.5|2514.7|2857
1585764000000|2020-04-01 18:00:00|2520.5|2517.7|2519|2516.2|2521|2518.2|2508.6|2505.8|2502
1585764300000|2020-04-01 18:05:00|2518.6|2515.8|2512.6|2509.8|2521.6|2518.8|2508.6|2505.8|1900
1585764600000|2020-04-01 18:10:00|2513.1|2510.3|2509.6|2506.8|2518.6|2515.8|2508.1|2505.3|1875
1585764900000|2020-04-01 18:15:00|2510.1|2507.3|2526.6|2523.8|2528.6|2525.8|2507.6|2503.1|3901
1585765200000|2020-04-01 18:20:00|2526.1|2523.3|2525.5|2522.7|2538.6|2535.8|2522.7|2519.9|3398
1585765500000|2020-04-01 18:25:00|2525.6|2522.8|2503.8|2501|2528|2525.2|2490.9|2488.1|11166
1585765800000|2020-04-01 18:30:00|2504.8|2502|2498.9|2496.1|2506|2503.2|2493.9|2491.1|2822
1585766100000|2020-04-01 18:35:00|2499.9|2497.1|2512.6|2509.8|2513.6|2510.8|2499.9|2497.1|1595
1585766400000|2020-04-01 18:40:00|2513.5|2510.7|2510.5|2507.7|2513.5|2510.7|2502.6|2499.8|763
1585766700000|2020-04-01 18:45:00|2511|2508.2|2511|2508.2|2512.5|2509.7|2508.1|2505.3|741
1585767000000|2020-04-01 18:50:00|2509|2506.2|2507.5|2504.7|2513.5|2510.7|2501.6|2498.8|1589
1585767300000|2020-04-01 18:55:00|2508|2505.2|2515.5|2512.7|2516.9|2514.1|2507.5|2504.7|1251
1585767600000|2020-04-01 19:00:00|2515|2512.2|2526.1|2523.3|2529|2526.2|2515|2512.2|2752
1585767900000|2020-04-01 19:05:00|2526.6|2523.8|2514.3|2511.5|2526.6|2523.8|2513.8|2511|794
1585768200000|2020-04-01 19:10:00|2514.4|2511.6|2514.3|2511.5|2521.3|2518.5|2510.4|2507.6|664
1585768500000|2020-04-01 19:15:00|2514.4|2511.6|2511.4|2508.6|2518.8|2516|2507.9|2505.1|526
1585768800000|2020-04-01 19:20:00|2511.9|2509.1|2506.4|2503.6|2511.9|2509.1|2498.4|2495.6|769
1585769100000|2020-04-01 19:25:00|2507.3|2504.5|2509.5|2506.7|2511.4|2508.6|2506.4|2503.6|503
1585769400000|2020-04-01 19:30:00|2509.6|2506.8|2515|2512.2|2518.6|2515.8|2509.6|2506.8|504
1585769700000|2020-04-01 19:35:00|2514.6|2511.8|2507.7|2504.9|2515|2512.2|2507.2|2504.4|441
1585770000000|2020-04-01 19:40:00|2507.8|2505|2505.7|2502.9|2510.7|2507.9|2503.7|2500.9|277
1585770300000|2020-04-01 19:45:00|2506.7|2503.9|2512.7|2509.9|2513.8|2511|2504.8|2502|387
1585770600000|2020-04-01 19:50:00|2512.3|2509.5|2520.7|2517.9|2521.1|2518.3|2509.8|2507|737
1585770900000|2020-04-01 19:55:00|2520.6|2517.8|2528.1|2525.3|2528.6|2525.8|2519.7|2516.9|1126
1585771200000|2020-04-01 20:00:00|2529|2526.2|2526.1|2523.3|2529|2526.2|2519.2|2516.4|518
1585771500000|2020-04-01 20:05:00|2526.2|2523.4|2553.4|2550.6|2554.6|2551.1|2526.2|2523.4|2845
1585771800000|2020-04-01 20:10:00|2552.4|2549.6|2556|2553.2|2557.9|2555.1|2546.5|2543.7|1339
1585772100000|2020-04-01 20:15:00|2556.4|2553.6|2559.7|2556.9|2565.3|2562.5|2555.5|2552.7|828
1585772400000|2020-04-01 20:20:00|2560.2|2557.4|2564.6|2561.8|2564.6|2561.8|2558.8|2556|521
1585772700000|2020-04-01 20:25:00|2565.1|2562.3|2579.5|2576.7|2582|2579.2|2564.7|2561.9|1256
1585773000000|2020-04-01 20:30:00|2580|2577.2|2576.5|2573.7|2585|2582.2|2575.2|2572.4|1139
1585773300000|2020-04-01 20:35:00|2576.1|2573.3|2586|2583.2|2590|2587.2|2576|2573.2|1293
1585773600000|2020-04-01 20:40:00|2586.5|2583.7|2605.3|2602.5|2606.2|2603.4|2584.6|2581.8|1751
1585773900000|2020-04-01 20:45:00|2604.3|2601.5|2589.2|2586.4|2606.2|2603.4|2589.2|2586.4|1315
1585774200000|2020-04-01 20:50:00|2588.7|2585.9|2582.7|2579.9|2589.2|2586.4|2578.3|2575.5|607
1585774500000|2020-04-01 20:55:00|2582.2|2579.4|2586.5|2583.7|2589.8|2587|2576.2|2573.4|950
1585774800000|2020-04-01 21:00:00|2586|2583.2|2572.4|2562.4|2586|2583.2|2571.5|2562.4|33
1585775100000|2020-04-01 21:05:00|2572.5|2562.5|2571|2561|2573.4|2563.8|2565.9|2556.5|27
1585775400000|2020-04-01 21:10:00|2571.9|2561.9|2572.4|2562.4|2572.4|2562.4|2571.9|2561.9|3
1585775700000|2020-04-01 21:15:00|2572.5|2562.5|2578.5|2568.5|2580|2570|2572.5|2562.5|9
1585776000000|2020-04-01 21:20:00|2577.1|2567.1|2579|2569|2579|2569|2577|2567|0
1585776300000|2020-04-01 21:25:00|2579.5|2569.5|2578.1|2568.1|2580|2570|2577|2567|1
1585776600000|2020-04-01 21:30:00|2577.1|2567.1|2577.1|2567.1|2578.1|2568.1|2577.1|2567.1|0
1585776900000|2020-04-01 21:35:00|2577.6|2567.6|2577.8|2567.8|2578.1|2568.1|2575.1|2565.1|27
1585777200000|2020-04-01 21:40:00|2577.9|2567.9|2576.4|2566.4|2577.9|2567.9|2576.4|2566.4|0
1585777500000|2020-04-01 21:45:00|2576.9|2566.9|2576.7|2566.7|2577.9|2573.3|2576|2566.4|25
1585777800000|2020-04-01 21:50:00|2577.1|2567.1|2577.7|2567.7|2577.7|2567.7|2577.1|2567.1|0
1585778100000|2020-04-01 21:55:00|2577.8|2567.8|2586.7|2576.7|2586.7|2576.7|2577.6|2567.7|46
1585785600000|2020-04-02 00:00:00|2593.5|2583.5|2606|2603.2|2610.8|2608|2588.5|2582|856
1585785900000|2020-04-02 00:05:00|2605.5|2602.7|2600.8|2598|2610|2607.2|2597.8|2594.9|388
1585786200000|2020-04-02 00:10:00|2601.8|2599|2587.9|2585.1|2604.8|2602|2586.2|2582.6|450
1585786500000|2020-04-02 00:15:00|2588.4|2585.6|2592.8|2590|2595.8|2593|2585.9|2582.5|516
1585786800000|2020-04-02 00:20:00|2593.2|2590.4|2592.9|2590.1|2597.2|2594.4|2584.4|2581.6|555
1585787100000|2020-04-02 00:25:00|2593|2590.2|2574.1|2571.3|2593.1|2590.2|2574.1|2571.3|235
1585787400000|2020-04-02 00:30:00|2573.1|2570.3|2572.2|2569.4|2575.7|2572.9|2568.2|2565.4|263
1585787700000|2020-04-02 00:35:00|2572.7|2569.9|2572.6|2569.8|2579.2|2576.3|2572.1|2566.8|324
1585788000000|2020-04-02 00:40:00|2573.1|2570.3|2577.5|2574.7|2578.2|2574.8|2572.1|2569.2|175
1585788300000|2020-04-02 00:45:00|2578|2575.2|2589.6|2586.8|2589.6|2586.8|2578|2575.2|335
1585788600000|2020-04-02 00:50:00|2589.1|2586.3|2593.6|2590.8|2594.6|2591.8|2589.1|2586.3|161
1585788900000|2020-04-02 00:55:00|2594.1|2591.3|2589.2|2586.4|2594.1|2591.3|2586.7|2583.9|324
1585789200000|2020-04-02 01:00:00|2588.3|2585.5|2589.3|2586.5|2591.4|2587.5|2580.8|2578|120
1585789500000|2020-04-02 01:05:00|2588.3|2585.5|2597.7|2594.9|2602|2597.1|2587.3|2584.4|506
1585789800000|2020-04-02 01:10:00|2598.2|2595.4|2599.7|2596.9|2601.2|2598.4|2595.3|2592.4|173
1585790100000|2020-04-02 01:15:00|2598.3|2595.5|2600.3|2597.5|2601.8|2599|2595.9|2593.1|123
1585790400000|2020-04-02 01:20:00|2600.8|2598|2602.3|2599.5|2603.4|2600.5|2600.3|2597.5|195
1585790700000|2020-04-02 01:25:00|2601.8|2599|2598.9|2596.1|2602.3|2599.5|2597.4|2594.6|223
1585791000000|2020-04-02 01:30:00|2599.8|2597|2599.9|2597.1|2601.3|2598.5|2598.4|2595.6|118
1585791300000|2020-04-02 01:35:00|2600.4|2597.6|2600.3|2597.5|2602.4|2599.6|2598.9|2596.1|113
1585791600000|2020-04-02 01:40:00|2600.4|2597.6|2600.9|2598.1|2601.8|2599|2597.9|2595.1|163
1585791900000|2020-04-02 01:45:00|2601.4|2598.6|2600.4|2597.6|2601.4|2598.6|2596|2593.2|69
1585792200000|2020-04-02 01:50:00|2600.9|2598.1|2609.4|2606.6|2611|2606.6|2600.4|2597.6|260
1585792500000|2020-04-02 01:55:00|2609.9|2607.1|2608.3|2605.5|2611.9|2609.1|2607.3|2604.4|155
1585792800000|2020-04-02 02:00:00|2607.8|2605|2616.1|2613.3|2616.1|2613.3|2607.3|2604.4|268
1585793100000|2020-04-02 02:05:00|2619.5|2616.7|2636.7|2633.9|2642|2636|2618.6|2615.8|1270
1585793400000|2020-04-02 02:10:00|2637.2|2634.4|2637.3|2634.5|2639.8|2636.5|2634.9|2632|230
1585793700000|2020-04-02 02:15:00|2639.6|2636.8|2636.9|2634.1|2639.6|2636.8|2634.2|2631.4|561
1585794000000|2020-04-02 02:20:00|2637.4|2634.6|2640.1|2637.3|2640.8|2638|2635.8|2633|520
1585794300000|2020-04-02 02:25:00|2640.7|2637.9|2640.9|2638.1|2644|2641.2|2639|2636.2|474
1585794600000|2020-04-02 02:30:00|2640.5|2637.7|2636|2633.2|2642.9|2640.1|2634.6|2631.8|388
1585794900000|2020-04-02 02:35:00|2634.6|2631.8|2635.1|2632.3|2635.7|2632.7|2622.4|2619.6|478
1585795200000|2020-04-02 02:40:00|2635.5|2632.7|2639.1|2636.3|2641.2|2636.7|2635.1|2630.2|320
1585795500000|2020-04-02 02:45:00|2638.6|2635.8|2627.1|2624.3|2639.5|2636.7|2619.7|2616.9|336
1585795800000|2020-04-02 02:50:00|2628.2|2624.2|2634|2631.2|2635.2|2631.8|2623.1|2620.3|206
1585796100000|2020-04-02 02:55:00|2634.1|2631.3|2633.8|2631|2636.6|2633.8|2630.8|2628|352
1585796400000|2020-04-02 03:00:00|2634.3|2631.5|2641.7|2638.9|2641.7|2638.9|2631.9|2629.1|422
1585796700000|2020-04-02 03:05:00|2642.2|2639.4|2639.9|2637.1|2643|2640.1|2638.9|2636.1|163
1585797000000|2020-04-02 03:10:00|2639.4|2636.6|2645.7|2642.9|2658.2|2653.1|2639.4|2636.6|975
1585797300000|2020-04-02 03:15:00|2646.1|2643.3|2647.1|2644.3|2647.7|2644.9|2642.1|2639.3|140
1585797600000|2020-04-02 03:20:00|2646.7|2643.9|2645.6|2642.8|2647.7|2644.9|2644.6|2641.8|163
1585797900000|2020-04-02 03:25:00|2645.1|2642.3|2635.4|2632.6|2645.6|2642.8|2633.8|2631|358
1585798200000|2020-04-02 03:30:00|2635.9|2633.1|2640.4|2637.6|2640.5|2637.7|2635.9|2632.9|335
1585798500000|2020-04-02 03:35:00|2639.9|2637.1|2632.4|2629.6|2639.9|2637.1|2628.5|2625.7|537
1585798800000|2020-04-02 03:40:00|2632.9|2630.1|2638.3|2635.5|2643|2638.5|2632.9|2630.1|309
1585799100000|2020-04-02 03:45:00|2637.8|2635|2638.5|2635.7|2639.4|2636.6|2634.6|2631.8|131
1585799400000|2020-04-02 03:50:00|2638|2635.2|2639|2636.2|2639.5|2636.7|2636.5|2633.7|201
1585799700000|2020-04-02 03:55:00|2639.4|2636.6|2637|2634.2|2640|2637.2|2636|2633.2|58
1585800000000|2020-04-02 04:00:00|2636|2633.2|2639.5|2636.7|2640.5|2637.7|2636|2633.2|105
1585800300000|2020-04-02 04:05:00|2639|2636.2|2639.6|2636.8|2641.5|2638.7|2638.5|2635.7|54
1585800600000|2020-04-02 04:10:00|2640.5|2637.7|2638.6|2635.8|2641.5|2638.7|2636.6|2633.8|85
1585800900000|2020-04-02 04:15:00|2638.1|2635.3|2639.1|2636.3|2642|2639.2|2638.1|2635.3|105
1585801200000|2020-04-02 04:20:00|2638.7|2635.9|2642.5|2639.7|2643.1|2640.3|2638.1|2635.3|195
1585801500000|2020-04-02 04:25:00|2642.1|2639.3|2642.6|2639.8|2643.1|2640.3|2641.1|2638.3|55
1585801800000|2020-04-02 04:30:00|2642.1|2639.3|2640.7|2637.9|2643.1|2640.3|2640.6|2637.8|122
1585802100000|2020-04-02 04:35:00|2640.2|2637.4|2644.2|2641.4|2645.1|2642.3|2639.7|2636.9|222
1585802400000|2020-04-02 04:40:00|2644.6|2641.8|2645.7|2642.9|2646.7|2643.9|2643.7|2640.8|43
1585802700000|2020-04-02 04:45:00|2646.2|2643.4|2652.7|2649.9|2654.2|2651.4|2645.7|2642.9|359
1585803000000|2020-04-02 04:50:00|2652.2|2649.4|2654.8|2652|2655.4|2652.6|2651.7|2648.9|415
1585803300000|2020-04-02 04:55:00|2654.4|2651.6|2660.8|2658|2670.8|2667.9|2653.9|2651|631
1585803600000|2020-04-02 05:00:00|2661.2|2658.4|2657.7|2654.9|2661.8|2659|2656.2|2653.4|130
1585803900000|2020-04-02 05:05:00|2657.8|2655|2657.8|2655|2657.9|2655|2654.8|2652|50
1585804200000|2020-04-02 05:10:00|2657.3|2654.5|2660.4|2657.6|2662|2659.1|2657.3|2654.5|204
1585804500000|2020-04-02 05:15:00|2660|2657.2|2661.2|2658.4|2662.5|2659.7|2659.2|2656.4|258
1585804800000|2020-04-02 05:20:00|2660.7|2657.9|2672.1|2669.3|2672.6|2669.8|2660.7|2657.9|511
1585805100000|2020-04-02 05:25:00|2671.6|2668.8|2672.3|2669.5|2679.6|2673.9|2667.3|2664.5|397
1585805400000|2020-04-02 05:30:00|2672.8|2670|2689.2|2686.4|2690.7|2687.9|2672.8|2670|759
1585805700000|2020-04-02 05:35:00|2689.4|2685.4|2701.8|2697.8|2722.4|2717.2|2686.3|2683.3|1596
1585806000000|2020-04-02 05:40:00|2701.3|2697.3|2705|2702.2|2708.7|2705.3|2697.2|2694.4|341
1585806300000|2020-04-02 05:45:00|2704.1|2701.3|2706.5|2703.7|2710.2|2706.1|2703.4|2700.2|857
1585806600000|2020-04-02 05:50:00|2706.9|2704.1|2707|2704.2|2715|2712.1|2703.4|2700.6|642
1585806900000|2020-04-02 05:55:00|2707.5|2704.7|2742.4|2739.6|2745.9|2743.1|2705.4|2702.2|1170
1585807200000|2020-04-02 06:00:00|2742|2739.2|2769.2|2766.4|2772.8|2768.9|2739.9|2735.7|2353
1585807500000|2020-04-02 06:05:00|2768.7|2765.9|2781|2778.2|2811.8|2805.3|2768.7|2765.9|2906
1585807800000|2020-04-02 06:10:00|2781.5|2778.7|2784.5|2781.7|2787.4|2782|2774.3|2770.4|1402
1585808100000|2020-04-02 06:15:00|2784.6|2780.6|2781.4|2778.6|2798.4|2795.6|2779.3|2775.9|3033
1585808400000|2020-04-02 06:20:00|2780.9|2778.1|2746.9|2744.1|2782.3|2779.5|2745.8|2743|1861
1585808700000|2020-04-02 06:25:00|2746.8|2744|2756.7|2753.9|2756.7|2753.9|2741.5|2737.2|1434
1585809000000|2020-04-02 06:30:00|2756.2|2753.4|2761.7|2758.9|2761.7|2758.9|2748.2|2744.8|1346
1585809300000|2020-04-02 06:35:00|2761.2|2758.4|2766.9|2764.1|2766.9|2764.1|2755.2|2752.4|1082
1585809600000|2020-04-02 06:40:00|2766.4|2763.6|2782|2779.2|2783|2780.2|2765.9|2762.1|1734
1585809900000|2020-04-02 06:45:00|2781.5|2778.7|2799.6|2796.8|2800.7|2797.9|2781|2778.2|1990
1585810200000|2020-04-02 06:50:00|2799.5|2796.7|2793.8|2791|2807.4|2804.6|2792.8|2790|2383
1585810500000|2020-04-02 06:55:00|2793.3|2790.5|2801.1|2798.3|2804.9|2802.1|2792.1|2789.3|2753
1585810800000|2020-04-02 07:00:00|2801.6|2798.8|2752.3|2749.5|2802.1|2799.3|2752.2|2749.4|4740
1585811100000|2020-04-02 07:05:00|2752.8|2750|2728.9|2726.1|2760.5|2757.7|2725|2722.2|5385
1585811400000|2020-04-02 07:10:00|2729.4|2726.6|2752.8|2750|2758|2755.2|2727.9|2725.1|2608
1585811700000|2020-04-02 07:15:00|2752.3|2749.5|2759.9|2757.1|2767.7|2764.9|2752.3|2749.5|1774
1585812000000|2020-04-02 07:20:00|2759.5|2756.7|2743.5|2740.7|2759.5|2756.7|2740.1|2737.3|2140
1585812300000|2020-04-02 07:25:00|2743.6|2740.8|2744.5|2741.7|2750.5|2747.7|2737.7|2734.9|1623
1585812600000|2020-04-02 07:30:00|2746.4|2743.6|2746.1|2743.3|2752.1|2749.3|2739.6|2736.8|978
1585812900000|2020-04-02 07:35:00|2745.6|2742.8|2739.4|2736.6|2745.8|2743|2736.7|2733.9|1632
1585813200000|2020-04-02 07:40:00|2738.9|2736.1|2750.7|2747.9|2753.2|2750.4|2737|2734.2|1521
1585813500000|2020-04-02 07:45:00|2751.2|2748.4|2736.6|2733.8|2751.2|2748.4|2729.3|2726.5|1915
1585813800000|2020-04-02 07:50:00|2737.1|2734.3|2729.3|2726.5|2737.1|2734.3|2725.5|2722.7|1546
1585814100000|2020-04-02 07:55:00|2728.9|2726.1|2728.4|2725.6|2731.5|2728.7|2725.4|2722.6|1370
1585814400000|2020-04-02 08:00:00|2728.8|2726|2739.9|2737.1|2740.8|2738|2727.4|2724.6|1224
1585814700000|2020-04-02 08:05:00|2739.4|2736.6|2744.9|2742.1|2750.9|2748.1|2739|2736.2|1390
1585815000000|2020-04-02 08:10:00|2744.4|2741.6|2756.9|2754.1|2760.8|2758|2738.4|2735.6|1639
1585815300000|2020-04-02 08:15:00|2756.4|2753.6|2753.6|2750.8|2760.9|2758.1|2752.6|2749.8|2194
1585815600000|2020-04-02 08:20:00|2754.1|2751.3|2729.6|2726.8|2758.5|2755.7|2726.1|2723.3|2874
1585815900000|2020-04-02 08:25:00|2727.8|2725|2714.9|2712.1|2727.8|2725|2705|2702.2|7101
1585816200000|2020-04-02 08:30:00|2713.9|2711.1|2703.2|2700.4|2717.5|2714.7|2700.2|2697.4|5056
1585816500000|2020-04-02 08:35:00|2703.1|2700.3|2700|2697.2|2705.9|2703.1|2699.9|2697.1|1795
1585816800000|2020-04-02 08:40:00|2701|2698.2|2700.8|2698|2702.2|2699.4|2693.8|2691|1728
1585817100000|2020-04-02 08:45:00|2700.7|2697.9|2706.2|2703.4|2712.1|2709.3|2700.7|2697.9|1370
1585817400000|2020-04-02 08:50:00|2707.2|2704.4|2720.2|2717.4|2723.8|2721|2707.2|2704.4|2203
1585817700000|2020-04-02 08:55:00|2720.7|2717.9|2718.7|2715.9|2727.2|2724.4|2716.6|2713.8|1722
1585818000000|2020-04-02 09:00:00|2720.1|2717.3|2719.7|2716.9|2724.7|2721.9|2710.7|2707.9|980
1585818300000|2020-04-02 09:05:00|2720.2|2717.4|2732.7|2729.9|2732.7|2729.9|2716.7|2713.9|984
1585818600000|2020-04-02 09:10:00|2733.6|2730.8|2730.6|2727.8|2738.5|2735.7|2729.6|2726.8|1129
1585818900000|2020-04-02 09:15:00|2729.7|2726.9|2732.6|2729.8|2733.6|2730.8|2726.7|2723.9|651
1585819200000|2020-04-02 09:20:00|2733.1|2730.3|2756.8|2754|2760.8|2758|2732.6|2729.8|1874
1585819500000|2020-04-02 09:25:00|2756.9|2754.1|2754.9|2752.1|2756.9|2754.1|2747.4|2744.6|721
1585819800000|2020-04-02 09:30:00|2755.3|2752.5|2758.3|2755.5|2766.7|2763.9|2754.9|2752.1|1225
1585820100000|2020-04-02 09:35:00|2758.4|2755.6|2753.3|2750.5|2758.4|2755.6|2751.9|2749.1|1164
1585820400000|2020-04-02 09:40:00|2752.8|2750|2750.7|2747.9|2754.9|2752.1|2747.9|2745.1|1274
1585820700000|2020-04-02 09:45:00|2751.2|2748.4|2754.7|2751.9|2755.2|2752.4|2744.7|2741.9|957
1585821000000|2020-04-02 09:50:00|2755.2|2752.4|2752.3|2749.5|2757.8|2752.4|2743.9|2741.1|636
1585821300000|2020-04-02 09:55:00|2752.8|2750|2743|2740.2|2753.9|2751.1|2743|2740.2|521
1585821600000|2020-04-02 10:00:00|2743.4|2740.6|2739.5|2736.7|2743.4|2740.6|2728.3|2725.5|1289
1585821900000|2020-04-02 10:05:00|2740|2737.2|2758|2755.2|2758.5|2755.7|2740|2737.2|952
1585822200000|2020-04-02 10:10:00|2758.9|2756.1|2766|2763.2|2772.4|2769.6|2758.5|2755.7|1576
1585822500000|2020-04-02 10:15:00|2765.5|2762.7|2772.6|2769.8|2773.6|2770.8|2765.5|2762.7|1233
1585822800000|2020-04-02 10:20:00|2774.5|2771.7|2756.3|2753.5|2780.2|2776.2|2754.7|2751.9|3156
1585823100000|2020-04-02 10:25:00|2757.2|2754.4|2755.8|2753|2760.6|2757.8|2749.2|2746.4|1079
1585823400000|2020-04-02 10:30:00|2755.3|2752.5|2765.1|2762.3|2767.2|2764.4|2751.3|2748.5|818
1585823700000|2020-04-02 10:35:00|2765.5|2762.7|2779.4|2776.6|2780.4|2777.6|2765.1|2762.3|1226
1585824000000|2020-04-02 10:40:00|2778.9|2776.1|2765.5|2762.7|2779.4|2776.6|2765.5|2762.7|1229
1585824300000|2020-04-02 10:45:00|2765|2762.2|2768.3|2765.5|2769.3|2766.5|2758.4|2755.6|1000
1585824600000|2020-04-02 10:50:00|2768.8|2766|2761.4|2758.6|2770.6|2767.8|2758.9|2756.1|851
1585824900000|2020-04-02 10:55:00|2760.9|2758.1|2767.5|2764.7|2768.5|2765.7|2760.9|2758.1|1016
1585825200000|2020-04-02 11:00:00|2767.6|2764.8|2759.6|2756.8|2767.6|2764.8|2753.6|2750.8|1106
1585825500000|2020-04-02 11:05:00|2759.1|2756.3|2764.7|2761.9|2765.3|2762.5|2758.1|2755.3|1373
1585825800000|2020-04-02 11:10:00|2764.3|2761.5|2743.6|2740.8|2764.3|2761.5|2742.8|2740|1178
1585826100000|2020-04-02 11:15:00|2743.7|2740.9|2744|2741.2|2752.8|2750|2741.8|2739|947
1585826400000|2020-04-02 11:20:00|2743.1|2740.3|2736.9|2734.1|2748|2745.2|2735.9|2733.1|1000
1585826700000|2020-04-02 11:25:00|2736.4|2733.6|2743.7|2740.9|2745|2742.2|2734.7|2731.9|1415
1585827000000|2020-04-02 11:30:00|2744.1|2741.3|2736.6|2733.8|2744.4|2741.6|2735.2|2732.4|997
1585827300000|2020-04-02 11:35:00|2737.1|2734.3|2735.7|2732.9|2739.1|2736.3|2724.9|2722.1|1056
1585827600000|2020-04-02 11:40:00|2736.6|2733.8|2745.5|2742.7|2749.2|2744|2735.6|2732.8|1082
1585827900000|2020-04-02 11:45:00|2745|2742.2|2744.3|2741.5|2754.3|2751.5|2743.8|2741|1189
1585828200000|2020-04-02 11:50:00|2743.9|2741.1|2758|2755.2|2762.1|2759.3|2743.9|2741.1|1747
1585828500000|2020-04-02 11:55:00|2759|2756.2|2758.2|2755.4|2760.1|2757.3|2753.2|2750.4|496
1585828800000|2020-04-02 12:00:00|2757.3|2754.5|2759.1|2756.3|2769.6|2766.8|2747.2|2744.4|1365
1585829100000|2020-04-02 12:05:00|2759.2|2756.4|2759.6|2756.8|2764.6|2761.8|2757.6|2754.8|540
1585829400000|2020-04-02 12:10:00|2759.1|2756.3|2759.1|2756.3|2763.1|2760.3|2756.1|2753.3|1440
1585829700000|2020-04-02 12:15:00|2759.6|2756.8|2753.2|2750.4|2760.5|2757.7|2751.2|2748.4|818
1585830000000|2020-04-02 12:20:00|2753.3|2750.5|2759.2|2756.4|2765.2|2762.4|2752.3|2749.5|1409
1585830300000|2020-04-02 12:25:00|2759.6|2756.8|2745.9|2743.1|2759.7|2756.9|2744.5|2741.7|1152
1585830600000|2020-04-02 12:30:00|2746.4|2743.6|2737.7|2734.9|2750.6|2747.8|2736.7|2733.9|1511
1585830900000|2020-04-02 12:35:00|2736.7|2733.9|2731.7|2728.9|2740.6|2737.8|2726.7|2723.9|1505
1585831200000|2020-04-02 12:40:00|2732.2|2729.4|2719.1|2716.3|2732.2|2729.4|2708.9|2706.1|2496
1585831500000|2020-04-02 12:45:00|2719|2716.2|2727.9|2725.1|2731|2728.2|2716|2713.2|1439
1585831800000|2020-04-02 12:50:00|2727.4|2724.6|2710|2707.2|2730.9|2728.1|2708.1|2705.3|1321
1585832100000|2020-04-02 12:55:00|2709.6|2706.8|2711.6|2708.8|2719.1|2716.3|2707.1|2704.3|1753
1585832400000|2020-04-02 13:00:00|2711.8|2707.8|2708.1|2705.3|2712.1|2709.3|2700.3|2697.5|2844
1585832700000|2020-04-02 13:05:00|2707.7|2704.9|2709.2|2706.4|2714.6|2711.8|2706.2|2703.4|1919
1585833000000|2020-04-02 13:10:00|2708.8|2706|2691.3|2688.5|2709.3|2706.5|2689.4|2686.6|3403
1585833300000|2020-04-02 13:15:00|2690.4|2687.6|2682.5|2679.7|2694.4|2691.6|2674.6|2671.8|3603
1585833600000|2020-04-02 13:20:00|2681.6|2678.8|2687.5|2684.7|2692|2689.2|2681.5|2678.7|2584
1585833900000|2020-04-02 13:25:00|2687|2684.2|2689.5|2686.7|2695.4|2692.6|2683.6|2680.8|2397
1585834200000|2020-04-02 13:30:00|2690|2687.2|2695.5|2692.7|2701|2698.2|2688.5|2685.7|2043
1585834500000|2020-04-02 13:35:00|2695.1|2692.3|2673.8|2671|2702.6|2699.8|2672.8|2670|3158
1585834800000|2020-04-02 13:40:00|2674.3|2671.5|2641.1|2638.3|2674.8|2672|2632.7|2629.9|6065
1585835100000|2020-04-02 13:45:00|2640.2|2637.4|2625.2|2622.4|2646.1|2643.3|2622.3|2619.5|3594
1585835400000|2020-04-02 13:50:00|2625.1|2622.3|2632.1|2629.3|2644.1|2641.3|2623.2|2620.4|2684
1585835700000|2020-04-02 13:55:00|2632.6|2629.8|2635.6|2632.8|2641.9|2639.1|2632.1|2629.3|1458
1585836000000|2020-04-02 14:00:00|2635.1|2632.3|2645.1|2642.3|2649.1|2646.3|2626.2|2623.4|2863
1585836300000|2020-04-02 14:05:00|2645.5|2642.7|2649.8|2647|2654.7|2651.9|2627|2624.2|3834
1585836600000|2020-04-02 14:10:00|2649.7|2646.9|2654.7|2651.9|2662.6|2659.8|2646.2|2643.4|1926
1585836900000|2020-04-02 14:15:00|2654.8|2652|2657.7|2654.9|2660.7|2657.9|2645.2|2642.4|1892
1585837200000|2020-04-02 14:20:00|2657.6|2654.8|2662.8|2660|2665.2|2662.4|2651.9|2649.1|2357
1585837500000|2020-04-02 14:25:00|2662.7|2659.9|2693.4|2690.6|2693.4|2690.6|2659.7|2656.9|4987
1585837800000|2020-04-02 14:30:00|2693.9|2691.1|2942.9|2940.1|2951.8|2948.8|2691.4|2688.6|31694
1585838100000|2020-04-02 14:35:00|2939.8|2937|3157.2|3147.2|3640.5|3630.5|2935|2932.2|15564
1585838400000|2020-04-02 14:40:00|3156.8|3146.8|3097|3087|3424|3414|3076.6|3071.6|5975
1585838700000|2020-04-02 14:45:00|3096|3086|3047.5|3037.5|3126.6|3116.6|3013.8|3006.8|5589
1585839000000|2020-04-02 14:50:00|3047|3037|2963.8|2953.8|3049.3|3039.3|2845.7|2836.1|5930
1585839300000|2020-04-02 14:55:00|2964.1|2954.1|3096.4|3086.4|3112|3106.1|2956.2|2950.7|5013
1585839600000|2020-04-02 15:00:00|3096|3086|3049.8|3039.8|3130.7|3125.7|3047|3038.9|4126
1585839900000|2020-04-02 15:05:00|3049.9|3039.9|3001|2997|3050.4|3044|2978.9|2972.3|3165
1585840200000|2020-04-02 15:10:00|3004.5|2994.5|3015.1|3012.3|3015.1|3012.3|2959.5|2955.2|1574
1585840500000|2020-04-02 15:15:00|3014.6|3011.8|2967.2|2957.2|3017.7|3012.9|2950.2|2947.3|2178
1585840800000|2020-04-02 15:20:00|2963.7|2960.9|2937.6|2933.6|2967.8|2962.4|2927|2922.7|1453
1585841100000|2020-04-02 15:25:00|2938.1|2934.1|2826.9|2824.1|2952|2948.1|2825|2822.1|6117
1585841400000|2020-04-02 15:30:00|2825.5|2822.7|2919.3|2916.5|2921.6|2918.1|2824.9|2821.5|3927
1585841700000|2020-04-02 15:35:00|2919.8|2917|2933.6|2929.6|2957.9|2951.3|2919.3|2915.9|3921
1585842000000|2020-04-02 15:40:00|2933|2930.2|2991.9|2981.9|3001.1|2998.3|2925.9|2920.9|1992
1585842300000|2020-04-02 15:45:00|2991.4|2981.4|2992.1|2988.1|3019.5|3014.2|2964.2|2957.7|2037
1585842600000|2020-04-02 15:50:00|2992.6|2988.6|3015.6|3011.6|3020.1|3014.2|2992.2|2985.1|959
1585842900000|2020-04-02 15:55:00|3016.1|3012.1|3065.4|3061.4|3069|3063.8|3014.5|3008.7|2109
1585843200000|2020-04-02 16:00:00|3064.8|3062|3070.9|3066.9|3078.4|3072.9|3059.6|3055.5|2822
1585843500000|2020-04-02 16:05:00|3070.3|3067.5|3095.1|3092.3|3096.7|3093.3|3065.6|3059.3|2198
1585843800000|2020-04-02 16:10:00|3095.6|3092.8|3097.8|3095|3107.4|3104|3095|3090.1|1689
1585844100000|2020-04-02 16:15:00|3097.3|3094.5|3061.1|3057.1|3099.5|3095.5|3047.5|3043.1|2561
1585844400000|2020-04-02 16:20:00|3060.6|3057.8|3065.5|3062.7|3079.2|3074.3|3057.5|3053.1|2628
1585844700000|2020-04-02 16:25:00|3065.9|3063.1|3073.1|3069.1|3086.4|3083.6|3065.5|3060.5|2223
1585845000000|2020-04-02 16:30:00|3072.4|3069.6|3049.2|3045.2|3074.6|3071.6|3039|3033.5|2700
1585845300000|2020-04-02 16:35:00|3048.7|3044.7|3060.4|3057.6|3068.6|3065.1|3047.1|3040.8|697
1585845600000|2020-04-02 16:40:00|3061.1|3057.1|3047|3044.2|3065.4|3061.5|3043.7|3037.8|1197
1585845900000|2020-04-02 16:45:00|3046.6|3043.8|3041|3038.2|3055.6|3051.2|3036.2|3032.4|1081
1585846200000|2020-04-02 16:50:00|3041.4|3037.4|3045|3041|3047.5|3042.1|3032.8|3028.6|665
1585846500000|2020-04-02 16:55:00|3044.4|3041.6|3051.7|3048.9|3052.3|3049.4|3024.6|3018.8|1673
1585846800000|2020-04-02 17:00:00|3052.3|3048.3|3019|3016.2|3053.4|3049.4|3017.9|3015.1|1742
1585847100000|2020-04-02 17:05:00|3018.1|3015.3|3015.5|3011.5|3021|3018.2|3001.1|2997.1|1054
1585847400000|2020-04-02 17:10:00|3015|3012.2|3000.5|2997.7|3022.8|3019.5|3000.4|2997.1|1118
1585847700000|2020-04-02 17:15:00|3001.4|2998.6|2981.6|2978.8|3003.4|3000.6|2981.6|2978.8|1176
1585848000000|2020-04-02 17:20:00|2978.9|2976.1|2992.4|2989.6|2998.3|2995.5|2975.5|2972.6|1173
1585848300000|2020-04-02 17:25:00|2992.9|2990.1|2978.7|2975.9|3001.4|2997|2976.7|2973.4|619
1585848600000|2020-04-02 17:30:00|2979.3|2975.3|2985.5|2982.7|2989.7|2983.8|2976.7|2973.3|457
1585848900000|2020-04-02 17:35:00|2985.6|2982.8|2996|2993.2|2997.5|2994.2|2983.5|2980.7|604
1585849200000|2020-04-02 17:40:00|2995.9|2993.1|2994.3|2991.5|3013.3|3009.5|2988.4|2985.1|974
1585849500000|2020-04-02 17:45:00|2994.7|2991.9|2982.6|2979.8|2995.7|2992.9|2981.1|2977.7|1168
1585849800000|2020-04-02 17:50:00|2981.2|2978.4|2983|2979|2986.1|2981.7|2972.9|2970.1|631
1585850100000|2020-04-02 17:55:00|2982.5|2978.5|2962.2|2959.4|2983.4|2979.6|2960.4|2955.6|2487
1585850400000|2020-04-02 18:00:00|2962.7|2959.9|2934.2|2931.4|2963.2|2960.4|2934.2|2931.4|2102
1585850700000|2020-04-02 18:05:00|2933.8|2931|2936.4|2933.6|2944.9|2939.1|2924|2919.2|1290
1585851000000|2020-04-02 18:10:00|2937|2933|2985.8|2981.8|2990.9|2986.4|2933.4|2930.1|2573
1585851300000|2020-04-02 18:15:00|2985|2982.2|2965.3|2962.5|2985|2982.2|2949.4|2946.5|2652
1585851600000|2020-04-02 18:20:00|2965.7|2962.9|2998.9|2996.1|3029.1|3022.1|2960.4|2957.4|3961
1585851900000|2020-04-02 18:25:00|2999.8|2997|2999.3|2996.5|3037.6|3031.4|2992.5|2987.2|5727
1585852200000|2020-04-02 18:30:00|2999.9|2995.9|3039.7|3036.9|3041.9|3036.9|2985.3|2980.2|1237
1585852500000|2020-04-02 18:35:00|3040.7|3037.9|3018.2|3014.2|3056.2|3049.7|3013.2|3007.3|491
1585852800000|2020-04-02 18:40:00|3018.1|3014.1|3010.1|3006.1|3026.6|3020.7|2998.9|2992.1|402
1585853100000|2020-04-02 18:45:00|3010.5|3006.5|3011.5|3008.7|3020.5|3013.6|3001.4|2998|105
1585853400000|2020-04-02 18:50:00|3012|3008|3010.4|3007.6|3017.1|3012.1|3008.5|3003.5|294
1585853700000|2020-04-02 18:55:00|3011|3007|3005.3|3002.5|3015.6|3010.1|2997.7|2992.3|812
1585854000000|2020-04-02 19:00:00|3005.7|3002.9|3005.1|3002.3|3019.6|3016.3|3000.6|2994.3|245
1585854300000|2020-04-02 19:05:00|3005.2|3002.4|2999.7|2996.9|3006.2|3002.8|2998.1|2994.7|119
1585854600000|2020-04-02 19:10:00|3000.1|2997.3|3014.9|3012.1|3019.4|3016|2999.7|2996.3|364
1585854900000|2020-04-02 19:15:00|3014.8|3012|3013.7|3010.9|3026.2|3019.8|3001.8|2996.4|230
1585855200000|2020-04-02 19:20:00|3013.6|3010.8|3016|3012|3026.3|3023|3012.1|3007.3|163
1585855500000|2020-04-02 19:25:00|3015.3|3012.5|3019.5|3016.7|3022.1|3017.2|3011.7|3008.3|319
1585855800000|2020-04-02 19:30:00|3019.1|3016.3|3023.4|3019.4|3023.8|3020.5|3015.9|3010.6|45
1585856100000|2020-04-02 19:35:00|3022.9|3018.9|3015|3011|3025.4|3021.5|3011.9|3006.9|85
1585856400000|2020-04-02 19:40:00|3014.5|3011.7|3021.7|3017.7|3026.6|3021.8|3005.4|3000.1|127
1585856700000|2020-04-02 19:45:00|3021.1|3018.3|3003.7|2999.7|3025.5|3019.8|3000.6|2995.2|187
1585857000000|2020-04-02 19:50:00|3004.1|3000.1|3012.4|3009.6|3015.7|3011.6|3003.2|2997|155
1585857300000|2020-04-02 19:55:00|3011.9|3009.1|3006.1|3003.3|3015|3009.6|3004.7|2997.8|105
1585857600000|2020-04-02 20:00:00|3006.6|3002.6|3017.6|3014.8|3021.8|3015.7|3002.2|2995.7|42
1585857900000|2020-04-02 20:05:00|3018.2|3014.2|3020.3|3016.3|3027.6|3024.4|3012.7|3009.7|216
1585858200000|2020-04-02 20:10:00|3020.2|3016.2|3019.5|3015.5|3023.4|3016.4|3016.2|3010.8|17
1585858500000|2020-04-02 20:15:00|3019.9|3015.9|3012.2|3009.4|3023.3|3017.1|3011.3|3008.5|75
1585858800000|2020-04-02 20:20:00|3012.6|3009.8|3013.8|3011|3023|3017.2|3011.7|3006.9|156
1585859100000|2020-04-02 20:25:00|3014.8|3012|3022.9|3018.9|3023.3|3020|3013.3|3010|75
1585859400000|2020-04-02 20:30:00|3022.3|3019.5|3015.6|3011.6|3029.4|3025.5|3012|3008.6|121
1585859700000|2020-04-02 20:35:00|3014.7|3010.7|3011.1|3007.1|3018.8|3013.9|3005.1|3002.3|206
1585860000000|2020-04-02 20:40:00|3010.1|3006.1|3009.6|3005.6|3011.6|3007.2|3001.5|2995.2|199
1585860300000|2020-04-02 20:45:00|3008.7|3004.7|2990|2986|3009.6|3006.3|2988.4|2985.1|141
1585860600000|2020-04-02 20:50:00|2989.5|2985.5|2981.9|2977.9|2990.4|2987.1|2980.4|2977|153
1585860900000|2020-04-02 20:55:00|2981.3|2978.5|2978.5|2974.5|2984|2979.5|2976.8|2971|79
1585861200000|2020-04-02 21:00:00|2981.5|2971.5|2989.5|2979.5|2996.5|2986.5|2981.5|2971.5|2
1585861500000|2020-04-02 21:05:00|2990|2980|2988.8|2978.8|2991.8|2981.8|2987.8|2977.8|10
1585861800000|2020-04-02 21:10:00|2988.7|2978.7|2994.3|2984.3|2994.3|2984.3|2988.7|2978.7|0
1585862100000|2020-04-02 21:15:00|2991.7|2981.7|2989.3|2979.3|2995.8|2985.8|2989.3|2979.3|0
1585862400000|2020-04-02 21:20:00|2988.9|2978.9|2987.4|2977.4|2988.9|2978.9|2987.4|2977.4|5
1585862700000|2020-04-02 21:25:00|2986.9|2976.9|2987.4|2977.4|2987.4|2979.4|2983.4|2976.9|26
1585863000000|2020-04-02 21:30:00|2987.9|2977.9|2988.2|2978.2|2989.4|2979.4|2987.9|2977.9|10
1585863300000|2020-04-02 21:35:00|2987.9|2977.9|2997.4|2987.4|2998.9|2988.9|2987.9|2977.9|0
1585863600000|2020-04-02 21:40:00|2994.7|2984.7|2999.2|2989.2|2999.2|2989.2|2994.7|2984.7|0
1585863900000|2020-04-02 21:45:00|2998.7|2988.7|3000.5|2990.5|3001|2991|2998.7|2988.7|0
1585864200000|2020-04-02 21:50:00|3000|2990|3001.3|2991.3|3001.3|2991.3|3000|2990|0
1585864500000|2020-04-02 21:55:00|3000.9|2990.9|2998.3|2988.3|3000.9|2993.8|2990.3|2984.2|20
1585872000000|2020-04-03 00:00:00|3002.3|2992.3|2992.8|2988.8|3003.6|2996.1|2988.5|2978.5|217
1585872300000|2020-04-03 00:05:00|2993.7|2989.7|2999.8|2989.8|3013|3005|2977.1|2970.2|117
1585872600000|2020-04-03 00:10:00|2999.4|2989.4|2964.5|2954.5|3001.9|2996.5|2961.6|2954.5|123
1585872900000|2020-04-03 00:15:00|2964.1|2954.1|2947.7|2943.7|2970|2961.2|2945.1|2940.2|280
1585873200000|2020-04-03 00:20:00|2947.8|2943.8|2951.4|2947.4|2961.6|2954.6|2939.3|2934.9|177
1585873500000|2020-04-03 00:25:00|2954.9|2944.9|2991.5|2987.5|2993.6|2990.2|2951.4|2944.9|322
1585873800000|2020-04-03 00:30:00|2994.9|2984.9|2991.4|2981.4|2994.9|2988.5|2984.8|2980.5|94
1585874100000|2020-04-03 00:35:00|2988.5|2984.5|2984.3|2981.5|2998.4|2992.5|2984.3|2978.5|226
1585874400000|2020-04-03 00:40:00|2984.7|2981.9|2980.2|2976.2|2990.7|2986.7|2977.1|2973.1|131
1585874700000|2020-04-03 00:45:00|2980.1|2976.1|2981.4|2977.4|2989|2983.4|2978.3|2972|55
1585875000000|2020-04-03 00:50:00|2980.8|2978|2954.1|2950.1|2982.4|2978.4|2947.5|2944.2|164
1585875300000|2020-04-03 00:55:00|2957.1|2947.1|2962.7|2952.7|2971|2967|2950.7|2944.7|203
1585875600000|2020-04-03 01:00:00|2962.3|2952.3|2935|2931|2962.3|2953.8|2932.4|2928.5|119
1585875900000|2020-04-03 01:05:00|2934.6|2930.6|2935.6|2932.8|2942.6|2939.1|2930.3|2925.8|344
1585876200000|2020-04-03 01:10:00|2936.3|2932.3|2936.6|2932.6|2937.1|2934.3|2931.4|2925.1|172
1585876500000|2020-04-03 01:15:00|2936.2|2932.2|2937.1|2934.3|2949.1|2945.3|2935.5|2930.6|193
1585876800000|2020-04-03 01:20:00|2936.7|2933.9|2930.7|2927.9|2937.5|2934.6|2930.2|2926.8|341
1585877100000|2020-04-03 01:25:00|2930.3|2927.5|2927.5|2924.7|2932.7|2928.4|2926.5|2922.3|347
1585877400000|2020-04-03 01:30:00|2927.6|2923.6|2920.4|2917.6|2927.6|2924.7|2909.5|2904.9|1168
1585877700000|2020-04-03 01:35:00|2920|2917.2|2935.5|2925.5|2937.9|2933|2911.5|2908.3|159
1585878000000|2020-04-03 01:40:00|2935.9|2925.9|2960|2956|2964.4|2958.1|2929.5|2923|70
1585878300000|2020-04-03 01:45:00|2959.6|2955.6|2936.7|2932.7|2967.5|2961.2|2934.1|2930.1|597
1585878600000|2020-04-03 01:50:00|2938.5|2934.5|2949.8|2945.8|2952.2|2946.4|2932.7|2928.7|286
1585878900000|2020-04-03 01:55:00|2949.4|2945.4|2948.8|2944.8|2952.8|2947.3|2939.8|2932.9|27
1585879200000|2020-04-03 02:00:00|2949.7|2945.7|2956.1|2952.1|2961.5|2956|2949.7|2942.8|301
1585879500000|2020-04-03 02:05:00|2956.5|2952.5|2954.9|2950.9|2960|2953.6|2941.3|2938.1|176
1585879800000|2020-04-03 02:10:00|2955.4|2951.4|2959.2|2955.2|2963.1|2956|2952.4|2945.4|94
1585880100000|2020-04-03 02:15:00|2959.6|2955.6|2952.6|2948.6|2963.6|2956.6|2949.1|2942.6|51
1585880400000|2020-04-03 02:20:00|2952.2|2948.2|2955.7|2952.9|2959.7|2953.9|2950.5|2944.1|440
1585880700000|2020-04-03 02:25:00|2955.6|2952.8|2941.4|2937.4|2968.5|2963.8|2933.7|2927.9|346
1585881000000|2020-04-03 02:30:00|2941.8|2937.8|2947.7|2937.7|2954.8|2948.3|2937.4|2931.9|125
1585881300000|2020-04-03 02:35:00|2948.1|2938.1|2951|2947|2957.1|2950.6|2941.4|2934.6|117
1585881600000|2020-04-03 02:40:00|2951.1|2947.1|2948.6|2944.6|2962.4|2954.4|2945.8|2939.6|21
1585881900000|2020-04-03 02:45:00|2949.5|2945.5|2941.1|2938.3|2952.9|2947.2|2941|2936.3|309
1585882200000|2020-04-03 02:50:00|2941.6|2938.8|2933.8|2931|2942.6|2938.8|2932.3|2928.3|136
1585882500000|2020-04-03 02:55:00|2934.7|2931.9|2932.5|2929.7|2939.1|2933|2932.5|2927|145
1585882800000|2020-04-03 03:00:00|2931.6|2928.8|2932.9|2930.1|2935.9|2931.6|2926|2923.1|26
1585883100000|2020-04-03 03:05:00|2932.4|2929.6|2934.3|2930.3|2937.4|2932.8|2930.3|2927.4|13
1585883400000|2020-04-03 03:10:00|2934.8|2930.8|2926.4|2922.4|2937.7|2934.2|2924.4|2921.5|25
1585883700000|2020-04-03 03:15:00|2925.9|2921.9|2921.5|2918.7|2925.9|2922.5|2921.5|2918.7|26
1585884000000|2020-04-03 03:20:00|2921.1|2918.3|2917.9|2915.1|2924.7|2919.4|2915|2910.6|186
1585884300000|2020-04-03 03:25:00|2918.3|2915.5|2923.7|2920.9|2926.8|2921.4|2914.4|2908.9|94
1585884600000|2020-04-03 03:30:00|2924.1|2921.3|2924.3|2921.5|2930.8|2924.3|2922.7|2916|39
1585884900000|2020-04-03 03:35:00|2923.4|2920.6|2927.5|2923.5|2927.5|2924.1|2921.9|2916|1
1585885200000|2020-04-03 03:40:00|2927|2923|2922.1|2918.1|2929.3|2923.6|2921.9|2916|122
1585885500000|2020-04-03 03:45:00|2921.4|2918.6|2920.1|2916.1|2924|2919.1|2919|2912.7|2
1585885800000|2020-04-03 03:50:00|2919.6|2916.8|2916.6|2912.6|2920.5|2917.3|2913.6|2910.1|13
1585886100000|2020-04-03 03:55:00|2916.1|2912.1|2916.6|2912.6|2922.1|2915.6|2915|2909.7|4
1585886400000|2020-04-03 04:00:00|2916.5|2912.5|2907.6|2904.8|2919.7|2913.1|2907.1|2903.7|54
1585886700000|2020-04-03 04:05:00|2908.5|2905.7|2904.3|2901.5|2912.7|2907.7|2904.3|2901.5|160
1585887000000|2020-04-03 04:10:00|2904.7|2901.9|2900.7|2897.9|2904.7|2901.9|2898.7|2895.3|65
1585887300000|2020-04-03 04:15:00|2900.2|2897.4|2895.8|2893|2902.2|2898.3|2895.3|2892.2|27
1585887600000|2020-04-03 04:20:00|2896.3|2893.5|2889.5|2885.5|2898.8|2895.5|2889.3|2885.3|22
1585887900000|2020-04-03 04:25:00|2889.4|2885.4|2898.7|2895.9|2901.7|2896.3|2888.2|2884.8|57
1585888200000|2020-04-03 04:30:00|2899|2895|2888.3|2885.5|2899.7|2895|2888.3|2885.5|128
1585888500000|2020-04-03 04:35:00|2888.4|2885.6|2876.6|2872.6|2889.3|2886.5|2875.5|2872.1|333
1585888800000|2020-04-03 04:40:00|2875.9|2873.1|2883.1|2880.3|2884.7|2880.3|2873.8|2869.9|18
1585889100000|2020-04-03 04:45:00|2883.2|2879.2|2890.2|2886.2|2896.2|2890.2|2881.1|2874.4|88
1585889400000|2020-04-03 04:50:00|2889.7|2886.9|2887.8|2885|2892|2887.9|2885.3|2880.3|53
1585889700000|2020-04-03 04:55:00|2887.4|2884.6|2892.3|2889.5|2893.8|2890.5|2885.9|2881.9|66
1585890000000|2020-04-03 05:00:00|2892.7|2888.7|2897.8|2895|2902.4|2899.5|2890.8|2885.4|47
1585890300000|2020-04-03 05:05:00|2896.9|2894.1|2898.4|2895.6|2899|2895.7|2889.9|2887.1|45
1585890600000|2020-04-03 05:10:00|2898.8|2896|2882.5|2879.7|2900.8|2897.4|2881.4|2874.5|33
1585890900000|2020-04-03 05:15:00|2882.9|2880.1|2878.6|2875.8|2886.5|2880.2|2874.6|2869.2|15
1585891200000|2020-04-03 05:20:00|2878.1|2875.3|2882.4|2878.4|2884|2879.5|2878.1|2874|28
1585891500000|2020-04-03 05:25:00|2881.8|2879|2878.6|2875.8|2882.9|2879|2874.5|2871.7|57
1585891800000|2020-04-03 05:30:00|2878.1|2875.3|2873.7|2869.7|2878.6|2875.7|2868.1|2864.2|116
1585892100000|2020-04-03 05:35:00|2873.3|2869.3|2870.3|2867.5|2875.5|2870.4|2868.1|2863.1|173
1585892400000|2020-04-03 05:40:00|2870.2|2867.4|2863.4|2860.6|2874.5|2869.5|2863|2859.5|141
1585892700000|2020-04-03 05:45:00|2864.1|2860.1|2879.8|2877|2885.3|2880.3|2857.1|2852.1|131
1585893000000|2020-04-03 05:50:00|2880.2|2877.4|2883|2879|2886.5|2880.1|2871.1|2867.8|78
1585893300000|2020-04-03 05:55:00|2882.6|2878.6|2885.7|2882.9|2889.6|2883.4|2881.7|2878.4|197
1585893600000|2020-04-03 06:00:00|2885.3|2882.5|2860.4|2856.4|2885.3|2882.5|2859.9|2856.4|126
1585893900000|2020-04-03 06:05:00|2859.8|2857|2859.3|2856.5|2873.9|2871|2855.4|2850.9|636
1585894200000|2020-04-03 06:10:00|2860|2856|2859.4|2856.6|2873.4|2870|2855.4|2852|166
1585894500000|2020-04-03 06:15:00|2860.5|2856.5|2885.6|2882.8|2886.7|2883.3|2854.8|2849.1|377
1585894800000|2020-04-03 06:20:00|2886.1|2883.3|2899|2896.2|2903.9|2898.5|2884.7|2881.4|398
1585895100000|2020-04-03 06:25:00|2898.5|2895.7|2899.6|2896.8|2908.5|2905.1|2898|2894|594
1585895400000|2020-04-03 06:30:00|2900.1|2896.1|2920.9|2918.1|2923.1|2920.2|2900|2896.1|1356
1585895700000|2020-04-03 06:35:00|2921.5|2917.5|2915.3|2911.3|2936|2929.5|2914.2|2910.7|163
1585896000000|2020-04-03 06:40:00|2915.7|2911.7|2935.4|2932.6|2939|2933.3|2914.1|2910.7|459
1585896300000|2020-04-03 06:45:00|2935.9|2933.1|3004.3|3000.3|3031.4|3025.8|2932.9|2928.6|2045
1585896600000|2020-04-03 06:50:00|3005.2|3001.2|3019.6|3015.6|3056.9|3049.9|3000.2|2993.7|1156
1585896900000|2020-04-03 06:55:00|3019|3016.2|3025.1|3021.1|3029.6|3023|3000.3|2994|364
1585897200000|2020-04-03 07:00:00|3024.6|3020.6|3013.4|3010.6|3029|3022.7|3004|3000.5|1168
1585897500000|2020-04-03 07:05:00|3014.3|3011.5|3041|3037|3049.1|3045.6|3014|3011.2|1239
1585897800000|2020-04-03 07:10:00|3039.9|3037.1|3094.6|3090.6|3106|3099.1|3038.5|3034.9|1795
1585898100000|2020-04-03 07:15:00|3094.9|3092.1|3066.4|3063.6|3114|3109.1|3063.9|3059|1386
1585898400000|2020-04-03 07:20:00|3067.3|3064.5|3053.2|3050.4|3075.5|3070.4|3052.7|3046.7|458
1585898700000|2020-04-03 07:25:00|3054|3050|3085.3|3082.5|3088.2|3082.5|3053.6|3049.2|396
1585899000000|2020-04-03 07:30:00|3086|3082|3102|3098|3102.4|3098.4|3082.2|3076.9|475
1585899300000|2020-04-03 07:35:00|3102.4|3098.4|3110.2|3106.2|3111.2|3107.7|3094.8|3091.4|807
1585899600000|2020-04-03 07:40:00|3108.9|3104.9|3184.2|3181.4|3205.5|3198.3|3105.7|3102.5|2717
1585899900000|2020-04-03 07:45:00|3184.1|3181.3|3194.6|3190.6|3230.3|3225.1|3181.2|3178.2|2282
1585900200000|2020-04-03 07:50:00|3194|3191.2|3198.6|3188.6|3221|3214.7|3187.1|3181|2127
1585900500000|2020-04-03 07:55:00|3199.4|3189.4|3164.9|3160.9|3199.4|3192.5|3159|3155|2173
1585900800000|2020-04-03 08:00:00|3163.1|3159.1|3143.7|3140.9|3173.3|3166.9|3141.7|3133.9|2337
1585901100000|2020-04-03 08:05:00|3143.8|3141|3182.3|3178.3|3185.3|3179.9|3142.7|3139.3|1185
1585901400000|2020-04-03 08:10:00|3182.2|3178.2|3183.4|3179.4|3188.3|3182.3|3161.6|3156.6|990
1585901700000|2020-04-03 08:15:00|3183.2|3179.2|3174.7|3171.9|3195.9|3188.9|3171.4|3164.9|1934
1585902000000|2020-04-03 08:20:00|3174.3|3171.5|3159|3156.2|3192.8|3187.4|3157.6|3154.8|1506
1585902300000|2020-04-03 08:25:00|3158.1|3155.3|3114.4|3111.6|3165.5|3162.1|3090.3|3084.7|2507
1585902600000|2020-04-03 08:30:00|3114.3|3111.5|3125.4|3115.4|3135.9|3128.7|3108.3|3101.4|1159
1585902900000|2020-04-03 08:35:00|3126.7|3116.7|3133.1|3130.3|3139.9|3137.1|3119|3116.2|912
1585903200000|2020-04-03 08:40:00|3133.5|3130.7|3160.8|3156.8|3160.8|3157.3|3133.5|3130.5|744
1585903500000|2020-04-03 08:45:00|3161.2|3157.2|3150.4|3147.6|3164|3161.2|3144.2|3137.7|1355
1585903800000|2020-04-03 08:50:00|3149.5|3146.7|3133.9|3131.1|3153.3|3148|3132.4|3127.9|231
1585904100000|2020-04-03 08:55:00|3134.3|3131.5|3132.6|3129.8|3145.2|3140.9|3129.7|3124.8|481
1585904400000|2020-04-03 09:00:00|3133.3|3129.3|3184.7|3180.7|3187.4|3182.4|3132.1|3125.8|1046
1585904700000|2020-04-03 09:05:00|3187.8|3177.8|3181.8|3179|3196.3|3193.4|3175.5|3168.5|467
1585905000000|2020-04-03 09:10:00|3182.3|3178.3|3188.6|3185.8|3191.7|3185.9|3181.2|3176.6|371
1585905300000|2020-04-03 09:15:00|3188|3185.2|3188.2|3185.4|3189.7|3185.9|3182.7|3178.4|650
1585905600000|2020-04-03 09:20:00|3188.1|3185.3|3197.5|3194.7|3199.6|3196.8|3186.4|3183.2|928
1585905900000|2020-04-03 09:25:00|3198|3194|3214.6|3211.8|3215.2|3212.3|3194.8|3191.1|961
1585906200000|2020-04-03 09:30:00|3215|3212.2|3192.5|3182.5|3217.6|3214.1|3185.7|3182.4|730
1585906500000|2020-04-03 09:35:00|3189.6|3185.6|3195.4|3185.4|3206.1|3201.6|3187.8|3183.4|432
1585906800000|2020-04-03 09:40:00|3195|3185|3256|3253.2|3262.2|3256.3|3191.9|3185|982
1585907100000|2020-04-03 09:45:00|3256.5|3253.7|3292.6|3289.8|3297.8|3292|3252.2|3245.7|953
1585907400000|2020-04-03 09:50:00|3293.5|3290.7|3308.5|3305.7|3322.6|3316.1|3282.2|3276.8|1865
1585907700000|2020-04-03 09:55:00|3308.1|3305.3|3312.1|3308.1|3315.6|3310.6|3301.1|3296.8|965
1585908000000|2020-04-03 10:00:00|3312.5|3308.5|3341.1|3338.3|3350.7|3347.9|3290.9|3287.6|2419
1585908300000|2020-04-03 10:05:00|3341.2|3338.4|3305.7|3302.9|3343.6|3339.3|3303.8|3297.8|1120
1585908600000|2020-04-03 10:10:00|3304.8|3302|3292.5|3289.7|3306|3303.1|3287.2|3282.2|1611
1585908900000|2020-04-03 10:15:00|3293.2|3289.2|3274.5|3270.5|3300.6|3297.3|3271.8|3267.4|1919
1585909200000|2020-04-03 10:20:00|3275|3271|3274|3270|3278.4|3274.4|3252.1|3248.7|1021
1585909500000|2020-04-03 10:25:00|3273.6|3269.6|3301.6|3298.8|3304.3|3300.4|3265.1|3262.3|1127
1585909800000|2020-04-03 10:30:00|3302.3|3298.3|3285.3|3282.5|3303.2|3299.8|3284.6|3278|489
1585910100000|2020-04-03 10:35:00|3284.8|3282|3270.1|3267.3|3292.7|3285.6|3269.3|3263.8|630
1585910400000|2020-04-03 10:40:00|3269.7|3266.9|3273|3269|3278.7|3273.9|3266.6|3262.4|888
1585910700000|2020-04-03 10:45:00|3272.1|3268.1|3273.2|3270.4|3287.1|3281.7|3270.7|3265.2|775
1585911000000|2020-04-03 10:50:00|3273.7|3269.7|3260.8|3258|3278.7|3275.9|3259.9|3257.1|866
1585911300000|2020-04-03 10:55:00|3261.3|3258.5|3250.3|3247.5|3266|3263.1|3249.9|3247.1|857
1585911600000|2020-04-03 11:00:00|3249.9|3247.1|3254.2|3250.2|3261.4|3258.5|3249.4|3246.6|699
1585911900000|2020-04-03 11:05:00|3253.6|3250.8|3252.7|3249.9|3264.4|3261.1|3246.2|3243.3|558
1585912200000|2020-04-03 11:10:00|3253.3|3249.3|3254.1|3250.1|3259.6|3252.7|3241.1|3237.7|891
1585912500000|2020-04-03 11:15:00|3253.7|3249.7|3244|3241.2|3258|3254.7|3230.9|3227.4|391
1585912800000|2020-04-03 11:20:00|3244.2|3241.4|3257.1|3253.1|3263.4|3259.9|3240.3|3237.5|465
1585913100000|2020-04-03 11:25:00|3257.5|3253.5|3282.4|3279.6|3286.5|3282.7|3252.1|3248.9|1220
1585913400000|2020-04-03 11:30:00|3282.5|3278.5|3288.5|3284.5|3292.8|3289.9|3277.7|3274.9|508
1585913700000|2020-04-03 11:35:00|3287.6|3283.6|3295.8|3293|3303.8|3298.9|3286.4|3283.1|515
1585914000000|2020-04-03 11:40:00|3296.5|3292.5|3285.2|3281.2|3297.4|3294|3282.6|3277.3|446
1585914300000|2020-04-03 11:45:00|3285.7|3281.7|3279.3|3276.5|3287.7|3283.7|3279|3275.6|674
1585914600000|2020-04-03 11:50:00|3279.2|3276.4|3281.3|3278.5|3285.8|3282.1|3279.2|3275.3|1083
1585914900000|2020-04-03 11:55:00|3281.7|3278.9|3323.1|3319.1|3347.5|3341.6|3280.3|3277.5|3937
1585915200000|2020-04-03 12:00:00|3321.8|3317.8|3386.1|3383.3|3391.4|3387.3|3316.1|3309.4|2006
1585915500000|2020-04-03 12:05:00|3384.8|3382|3372.9|3368.9|3409.8|3404|3362.4|3357|2256
1585915800000|2020-04-03 12:10:00|3373.3|3369.3|3392.6|3388.6|3408.6|3403.8|3370.8|3365.8|1435
1585916100000|2020-04-03 12:15:00|3392.2|3388.2|3406.6|3396.6|3406.6|3398.5|3376.9|3370.6|696
1585916400000|2020-04-03 12:20:00|3403.5|3399.5|3435.8|3431.8|3440.8|3434.9|3396.5|3393.1|1780
1585916700000|2020-04-03 12:25:00|3435.1|3432.3|3457.4|3453.4|3467.3|3461|3421.5|3415.6|1411
1585917000000|2020-04-03 12:30:00|3456.8|3454|3455.5|3451.5|3468.6|3462.3|3427.9|3421.4|939
1585917300000|2020-04-03 12:35:00|3454.9|3452.1|3463.9|3453.9|3468.9|3462.5|3440|3434.5|658
1585917600000|2020-04-03 12:40:00|3461|3457|3462.9|3458.9|3508|3502.9|3457.3|3451.5|2005
1585917900000|2020-04-03 12:45:00|3462|3458|3472.3|3462.3|3472.3|3466.4|3437.3|3430.3|1384
1585918200000|2020-04-03 12:50:00|3470.9|3460.9|3465.6|3462.8|3502.1|3495.7|3459.2|3455.8|1022
1585918500000|2020-04-03 12:55:00|3465.1|3462.3|3446|3443.2|3475.2|3471.8|3442|3435.6|1560
1585918800000|2020-04-03 13:00:00|3446.6|3442.6|3428.6|3424.6|3464|3457|3427.6|3422.1|1611
1585919100000|2020-04-03 13:05:00|3429.5|3425.5|3373|3369|3437.5|3431.5|3370.3|3364.3|2611
1585919400000|2020-04-03 13:10:00|3373.9|3369.9|3358.8|3356|3377.5|3373.9|3347.5|3344.6|1838
1585919700000|2020-04-03 13:15:00|3357.9|3355.1|3369.4|3366.6|3380.8|3375.9|3356.8|3350.8|826
1585920000000|2020-04-03 13:20:00|3369.6|3366.8|3375.7|3372.9|3416.2|3410.8|3365|3359.5|883
1585920300000|2020-04-03 13:25:00|3375.6|3372.8|3397|3387|3404.6|3398.1|3371.2|3365.3|857
1585920600000|2020-04-03 13:30:00|3393.3|3390.5|3394.9|3392.1|3399.8|3396.5|3381.3|3376.9|1163
1585920900000|2020-04-03 13:35:00|3395.6|3391.6|3379.9|3377.1|3407.5|3404.7|3372.2|3368.4|1127
1585921200000|2020-04-03 13:40:00|3380.3|3377.5|3369.8|3367|3393|3390.2|3369.3|3366.5|630
1585921500000|2020-04-03 13:45:00|3369.4|3366.6|3357.6|3354.8|3370.3|3367.5|3351.4|3347.9|2031
1585921800000|2020-04-03 13:50:00|3358|3355.2|3342.3|3339.5|3364.9|3362.1|3338.4|3335|1034
1585922100000|2020-04-03 13:55:00|3341.8|3339|3351|3348.2|3353.1|3350.2|3340.9|3338.1|602
1585922400000|2020-04-03 14:00:00|3351.5|3348.7|3352.9|3350.1|3370.6|3367.8|3351.5|3348.7|406
1585922700000|2020-04-03 14:05:00|3352.8|3350|3360|3357.2|3364.6|3361.8|3351.9|3349.1|427
1585923000000|2020-04-03 14:10:00|3360.1|3357.3|3376.4|3373.6|3385.1|3381.9|3357.9|3352.3|603
1585923300000|2020-04-03 14:15:00|3376.5|3373.7|3362.5|3359.7|3378.9|3375.5|3356.9|3354.1|1699
1585923600000|2020-04-03 14:20:00|3361.6|3358.8|3348.6|3345.8|3364.7|3361.9|3341.6|3338.4|2103
1585923900000|2020-04-03 14:25:00|3348.2|3345.4|3332|3329.2|3348.2|3345.4|3322.4|3319.6|1041
1585924200000|2020-04-03 14:30:00|3332.1|3329.3|3340.8|3338|3341.3|3338|3313.8|3311|1897
1585924500000|2020-04-03 14:35:00|3340.3|3337.5|3351.5|3348.7|3353.5|3350.7|3339.1|3336.3|1244
1585924800000|2020-04-03 14:40:00|3350.7|3347.9|3373.6|3370.8|3375.5|3371.8|3350.6|3347.8|877
1585925100000|2020-04-03 14:45:00|3373.2|3370.4|3406|3403.2|3409.5|3406.1|3368.4|3365.1|2592
1585925400000|2020-04-03 14:50:00|3406.5|3402.5|3408.4|3405.6|3449.9|3446.5|3405|3401.6|2765
1585925700000|2020-04-03 14:55:00|3408.8|3406|3386.2|3383.4|3413.4|3408|3374.6|3371.4|1488
1585926000000|2020-04-03 15:00:00|3385.3|3382.5|3332.9|3330.1|3397.3|3393.9|3332|3329.2|956
1585926300000|2020-04-03 15:05:00|3333.6|3329.6|3337.7|3334.9|3351|3347.6|3313.5|3310.7|670
1585926600000|2020-04-03 15:10:00|3337.2|3334.4|3329|3325|3352|3346.2|3323.4|3320.1|1754
1585926900000|2020-04-03 15:15:00|3329.4|3325.4|3346.7|3342.7|3347.3|3344.4|3326.1|3322.7|1006
1585927200000|2020-04-03 15:20:00|3346.1|3343.3|3316.7|3313.9|3356.6|3352.7|3316.7|3313.2|1852
1585927500000|2020-04-03 15:25:00|3317.1|3314.3|3280.6|3277.8|3321.2|3315.7|3276.3|3271.7|4982
1585927800000|2020-04-03 15:30:00|3281|3278.2|3327.1|3324.3|3327.1|3324.3|3275.3|3269.8|2339
1585928100000|2020-04-03 15:35:00|3326.6|3323.8|3312.2|3309.4|3333.2|3330.4|3311.8|3307.8|1192
1585928400000|2020-04-03 15:40:00|3311.8|3309|3295.6|3291.6|3316.2|3313.4|3285.7|3282.3|1484
1585928700000|2020-04-03 15:45:00|3295.1|3292.3|3283.4|3280.6|3295.6|3292.4|3271.4|3268.6|1786
1585929000000|2020-04-03 15:50:00|3284.8|3282|3295.7|3292.9|3296.5|3293.7|3284.3|3281.5|1332
1585929300000|2020-04-03 15:55:00|3296.7|3293.9|3291.9|3289.1|3303.3|3300.5|3285.9|3282.5|946
1585929600000|2020-04-03 16:00:00|3292.8|3290|3297.3|3294.5|3304.8|3302|3284.9|3282.1|1096
1585929900000|2020-04-03 16:05:00|3296.9|3294.1|3280.9|3278.1|3304.2|3300.8|3277.3|3274.4|598
1585930200000|2020-04-03 16:10:00|3281|3278.2|3290.4|3287.6|3295.2|3292.4|3279.5|3276|729
1585930500000|2020-04-03 16:15:00|3290.8|3288|3274.8|3272|3292.5|3289.7|3274.3|3271.4|608
1585930800000|2020-04-03 16:20:00|3275.2|3272.4|3286.8|3284|3289.9|3287.1|3275.2|3272.4|1026
1585931100000|2020-04-03 16:25:00|3286.6|3283.8|3289.7|3286.9|3294.7|3291.9|3280.9|3278.1|1221
1585931400000|2020-04-03 16:30:00|3289.3|3286.5|3314.1|3311.3|3338.1|3331.9|3288.7|3285.4|4589
1585931700000|2020-04-03 16:35:00|3313.6|3310.8|3356.2|3353.4|3356.3|3353.4|3311.4|3308|3834
1585932000000|2020-04-03 16:40:00|3359.9|3349.9|3342|3339.2|3363.3|3360.4|3340.2|3337.4|2659
1585932300000|2020-04-03 16:45:00|3341.6|3338.8|3306.3|3302.3|3342.1|3339.3|3300.2|3297.3|1985
1585932600000|2020-04-03 16:50:00|3306.8|3302.8|3302.5|3299.7|3313.6|3310.8|3293.5|3290.1|1776
1585932900000|2020-04-03 16:55:00|3303.4|3300.6|3299.4|3296.6|3303.5|3300.7|3293.3|3290.1|1201
1585933200000|2020-04-03 17:00:00|3298.5|3295.7|3283.7|3280.9|3299.4|3296.6|3280.7|3277.9|1152
1585933500000|2020-04-03 17:05:00|3284.1|3281.3|3297|3294.2|3303.6|3300.3|3283.7|3280.9|1095
1585933800000|2020-04-03 17:10:00|3297.4|3294.6|3293.6|3290.8|3297.4|3294.6|3283.9|3281|835
1585934100000|2020-04-03 17:15:00|3294.1|3291.3|3291.2|3288.4|3307.8|3305|3291.1|3288.3|448
1585934400000|2020-04-03 17:20:00|3291.7|3288.9|3297.5|3293.5|3299.8|3296.5|3284.5|3281.7|777
1585934700000|2020-04-03 17:25:00|3297.1|3293.1|3306.1|3303.3|3307|3304.2|3290.4|3287|370
1585935000000|2020-04-03 17:30:00|3305.6|3302.8|3319.2|3316.4|3322.7|3319.4|3300.3|3297.5|879
1585935300000|2020-04-03 17:35:00|3320.1|3317.3|3342.7|3339.9|3344|3341.2|3319.8|3316.3|633
1585935600000|2020-04-03 17:40:00|3342.2|3339.4|3364.9|3362.1|3365.8|3362.9|3340.4|3337.6|603
1585935900000|2020-04-03 17:45:00|3365.3|3362.5|3369.1|3366.3|3370.6|3366.3|3357.8|3354.3|742
1585936200000|2020-04-03 17:50:00|3367.4|3364.6|3391.2|3388.4|3393.1|3389.9|3353.7|3346.7|1390
1585936500000|2020-04-03 17:55:00|3391.6|3388.8|3394|3390|3394.5|3391.1|3372.2|3369.2|917
1585936800000|2020-04-03 18:00:00|3394.5|3390.5|3398.5|3395.7|3410.3|3405.5|3392.5|3386.1|1136
1585937100000|2020-04-03 18:05:00|3398|3395.2|3384.3|3381.5|3400|3397.2|3379.4|3376.6|1612
1585937400000|2020-04-03 18:10:00|3384.2|3381.4|3420.9|3418.1|3423.4|3420.6|3380.5|3377.7|1228
1585937700000|2020-04-03 18:15:00|3421.4|3418.6|3429.3|3426.5|3436.7|3433.5|3417.1|3414.3|1306
1585938000000|2020-04-03 18:20:00|3429.2|3426.4|3422.6|3419.8|3432.8|3429.4|3402|3399.2|2764
1585938300000|2020-04-03 18:25:00|3423|3420.2|3434.2|3431.4|3436.4|3433.5|3409.1|3406.3|4470
1585938600000|2020-04-03 18:30:00|3434.1|3431.3|3437.9|3435.1|3448.9|3444.6|3432.1|3428.8|1572
1585938900000|2020-04-03 18:35:00|3438.8|3436|3443.8|3441|3445.6|3442.8|3433.7|3430.9|373
1585939200000|2020-04-03 18:40:00|3444|3441.2|3448|3445.2|3457.9|3454.5|3442.9|3440.1|696
1585939500000|2020-04-03 18:45:00|3447.5|3444.7|3457.7|3454.9|3458.3|3455.1|3445.9|3443.1|406
1585939800000|2020-04-03 18:50:00|3456.8|3454|3436.7|3433.9|3464.8|3461.9|3431.8|3429|865
1585940100000|2020-04-03 18:55:00|3437.7|3434.9|3446.9|3444.1|3450.9|3448.1|3431.8|3428.9|261
1585940400000|2020-04-03 19:00:00|3447|3444.2|3463.9|3461.1|3477.6|3474.2|3445.9|3443.1|319
1585940700000|2020-04-03 19:05:00|3464.6|3460.6|3476.6|3473.8|3482.7|3476.3|3456.6|3453.8|358
1585941000000|2020-04-03 19:10:00|3477|3474.2|3477.1|3474.3|3479.7|3476.4|3469.1|3464.3|431
1585941300000|2020-04-03 19:15:00|3476.6|3473.8|3487.8|3485|3495.6|3492.7|3475.1|3471.7|368
1585941600000|2020-04-03 19:20:00|3488.3|3484.3|3489.6|3486.8|3500.1|3495.7|3482.8|3477|556
1585941900000|2020-04-03 19:25:00|3490|3487.2|3493.4|3490.6|3493.8|3491|3489.6|3486.2|282
1585942200000|2020-04-03 19:30:00|3493|3490.2|3493.4|3490.6|3496.3|3493.5|3492.4|3489.6|206
1585942500000|2020-04-03 19:35:00|3494.3|3491.5|3461.9|3459.1|3496.8|3494|3457.4|3454.6|457
1585942800000|2020-04-03 19:40:00|3462.3|3459.5|3454.4|3451.6|3473|3470.1|3449.9|3447.1|591
1585943100000|2020-04-03 19:45:00|3455|3451|3469.4|3465.4|3477.4|3474.1|3453.9|3448.5|268
1585943400000|2020-04-03 19:50:00|3469.9|3465.9|3460.3|3457.5|3475.4|3472|3454.9|3450.2|237
1585943700000|2020-04-03 19:55:00|3460.9|3456.9|3466.9|3462.9|3467.3|3464.4|3453.8|3447.8|133
1585944000000|2020-04-03 20:00:00|3467.3|3463.3|3486|3482|3495.8|3492.2|3462.6|3459.8|274
1585944300000|2020-04-03 20:05:00|3484.7|3480.7|3496.4|3493.6|3499.5|3496.4|3481.8|3478.3|147
1585944600000|2020-04-03 20:10:00|3496.9|3494.1|3502.5|3498.5|3506.1|3499.5|3493.3|3487|312
1585944900000|2020-04-03 20:15:00|3501.9|3499.1|3489.8|3487|3503.9|3499.7|3488|3485.2|351
1585945200000|2020-04-03 20:20:00|3490.7|3487.9|3501.9|3497.9|3506.8|3502.5|3487.4|3483.9|150
1585945500000|2020-04-03 20:25:00|3501.1|3497.1|3497.6|3493.6|3510.6|3504.8|3495.5|3492|170
1585945800000|2020-04-03 20:30:00|3497|3494.2|3506.5|3496.5|3509.1|3503.7|3497|3492|144
1585946100000|2020-04-03 20:35:00|3506|3496|3510.5|3506.5|3519.1|3512.8|3500|3493.3|213
1585946400000|2020-04-03 20:40:00|3515.4|3505.4|3513.6|3503.6|3518.4|3512.8|3507|3500.3|326
1585946700000|2020-04-03 20:45:00|3514|3504|3510.9|3506.9|3519|3512.8|3506|3499.1|300
1585947000000|2020-04-03 20:50:00|3511.4|3507.4|3498.9|3488.9|3518.3|3511.5|3492.8|3485.4|126
1585947300000|2020-04-03 20:55:00|3496|3492|3512.3|3502.3|3519|3509|3487.2|3481.6|98
1586124000000|2020-04-05 22:00:00|3194|3184|3171.3|3161.3|3194|3184.5|3072.7|3062.7|1869
1586124300000|2020-04-05 22:05:00|3171.7|3161.7|3183.4|3180.6|3190.6|3186.1|3163.6|3154.2|772
1586124600000|2020-04-05 22:10:00|3183.2|3180.4|3204.1|3194.1|3229.5|3222.1|3182|3176.2|864
1586124900000|2020-04-05 22:15:00|3204.3|3194.3|3211.4|3208.6|3215.2|3209.4|3197.3|3189.8|604
1586125200000|2020-04-05 22:20:00|3212.2|3209.4|3212.1|3202.1|3221.3|3213.6|3197.3|3190.2|658
1586125500000|2020-04-05 22:25:00|3212.5|3202.5|3224|3220|3240.7|3236.9|3210|3202.1|580
1586125800000|2020-04-05 22:30:00|3224.8|3220.8|3230.8|3226.8|3239.3|3232.3|3218.6|3209.5|329
1586126100000|2020-04-05 22:35:00|3233.7|3223.7|3229.2|3225.2|3245.3|3239.9|3228.5|3223.3|356
1586126400000|2020-04-05 22:40:00|3229.6|3225.6|3256|3252|3264.9|3258|3227.3|3221.3|140
1586126700000|2020-04-05 22:45:00|3256.4|3252.4|3251.4|3241.4|3260.3|3254.1|3239.9|3232.8|145
1586127000000|2020-04-05 22:50:00|3251|3241|3227.4|3217.4|3251|3243.9|3223.9|3217.4|139
1586127300000|2020-04-05 22:55:00|3224.3|3220.3|3223.3|3219.3|3227.4|3220.8|3214.9|3209.7|234
1586127600000|2020-04-05 23:00:00|3226.2|3216.2|3238.8|3228.8|3239|3232.1|3216.9|3209.7|170
1586127900000|2020-04-05 23:05:00|3238.4|3228.4|3238.4|3228.4|3240.6|3234.4|3231.7|3223.9|27
1586128200000|2020-04-05 23:10:00|3235.5|3231.5|3235.3|3232.5|3240.5|3234|3231.8|3223.9|11
1586128500000|2020-04-05 23:15:00|3239.6|3229.6|3222|3218|3240.5|3232.5|3221.5|3216.3|46
1586128800000|2020-04-05 23:20:00|3220.4|3216.4|3220|3210|3226.3|3219.4|3210.3|3203.7|83
1586129100000|2020-04-05 23:25:00|3219.7|3209.7|3219.1|3209.1|3220.5|3213|3206.4|3198.9|20
1586129400000|2020-04-05 23:30:00|3216.2|3212.2|3210.3|3206.3|3222.6|3215.8|3206.8|3199.7|91
1586129700000|2020-04-05 23:35:00|3213.4|3203.4|3232.4|3222.4|3240.6|3233.1|3210.3|3203.4|110
1586130000000|2020-04-05 23:40:00|3233.2|3223.2|3233.1|3229.1|3238.8|3231.7|3230.7|3222.4|86
1586130300000|2020-04-05 23:45:00|3236|3226|3238.3|3234.3|3242.8|3235.1|3230.4|3223|16
1586130600000|2020-04-05 23:50:00|3239.8|3229.8|3231.9|3227.9|3240.3|3233.3|3229.9|3222.8|5
1586130900000|2020-04-05 23:55:00|3232.3|3228.3|3238.3|3228.3|3240.8|3234.3|3229.2|3221.1|42
1586131200000|2020-04-06 00:00:00|3235.2|3231.2|3218.2|3214.2|3238.3|3232.3|3213.9|3209.3|127
1586131500000|2020-04-06 00:05:00|3219|3215|3220.8|3216.8|3234.7|3227.6|3216.9|3209.5|136
1586131800000|2020-04-06 00:10:00|3220|3216|3228|3224|3233.9|3227.2|3220|3211.9|17
1586132100000|2020-04-06 00:15:00|3231.3|3221.3|3237.6|3233.6|3240.1|3234.1|3228.1|3221.3|60
1586132400000|2020-04-06 00:20:00|3237.2|3233.2|3237.5|3233.5|3243.8|3237.4|3234.1|3227.8|201
1586132700000|2020-04-06 00:25:00|3237.9|3233.9|3253|3243|3253|3245|3234.9|3228|91
1586133000000|2020-04-06 00:30:00|3252.6|3242.6|3282.9|3278.9|3289|3281.9|3250.7|3242.6|136
1586133300000|2020-04-06 00:35:00|3284.1|3280.1|3298.9|3294.9|3301|3296.4|3279.3|3271.8|97
1586133600000|2020-04-06 00:40:00|3298.5|3294.5|3307.3|3297.3|3308.8|3302.2|3294.1|3287.2|14
1586133900000|2020-04-06 00:45:00|3307.4|3297.4|3304.9|3294.9|3308.2|3301.3|3295.8|3289.8|11
1586134200000|2020-04-06 00:50:00|3306.9|3296.9|3303.1|3293.1|3312.6|3304.3|3298.5|3292.5|51
1586134500000|2020-04-06 00:55:00|3300.2|3296.2|3303.1|3293.1|3304.1|3297.3|3297.3|3291.5|29
1586134800000|2020-04-06 01:00:00|3302.3|3292.3|3297.1|3294.3|3304.5|3298.3|3297.1|3290.9|12
1586135100000|2020-04-06 01:05:00|3297.6|3293.6|3296.9|3294.1|3302.1|3296.3|3296.5|3292.1|7
1586135400000|2020-04-06 01:10:00|3297.3|3294.5|3299.4|3296.6|3299.9|3297.1|3295.9|3292.6|83
1586135700000|2020-04-06 01:15:00|3299.8|3297|3301.1|3297.1|3305.1|3301.8|3299.4|3294|28
1586136000000|2020-04-06 01:20:00|3300.4|3297.6|3304.9|3300.9|3308.6|3302|3300|3296.6|25
1586136300000|2020-04-06 01:25:00|3304.2|3301.4|3303.3|3299.3|3310.6|3303.7|3302.6|3299.2|14
1586136600000|2020-04-06 01:30:00|3303.7|3299.7|3304.8|3294.8|3308.2|3302.2|3300.9|3294|6
1586136900000|2020-04-06 01:35:00|3301.7|3297.7|3305.3|3301.3|3308.8|3302.3|3299.8|3293.6|12
1586137200000|2020-04-06 01:40:00|3304.9|3300.9|3303.5|3300.7|3310.5|3303.5|3301.8|3295.7|5
1586137500000|2020-04-06 01:45:00|3303.9|3301.1|3303.7|3300.9|3308.1|3303.2|3303.1|3298.1|22
1586137800000|2020-04-06 01:50:00|3304.1|3301.3|3306.6|3302.6|3310.7|3306.7|3303.7|3298.7|5
1586138100000|2020-04-06 01:55:00|3305.9|3303.1|3320.6|3316.6|3323.5|3317.7|3305.1|3300.7|39
1586138400000|2020-04-06 02:00:00|3319.8|3315.8|3314.5|3310.5|3323.3|3317.3|3313|3307.7|36
1586138700000|2020-04-06 02:05:00|3314|3311.2|3319.9|3315.9|3324.2|3318|3314|3310.7|20
1586139000000|2020-04-06 02:10:00|3320.3|3316.3|3327.3|3323.3|3327.3|3323.3|3316.6|3313|6
1586139300000|2020-04-06 02:15:00|3326.8|3324|3328.8|3326|3333.2|3327.6|3325|3319.6|18
1586139600000|2020-04-06 02:20:00|3329.3|3325.3|3325.8|3323|3333.3|3327.9|3325.4|3320.4|41
1586139900000|2020-04-06 02:25:00|3325.9|3321.9|3326.8|3324|3329.9|3326.4|3324.4|3319.4|1
1586140200000|2020-04-06 02:30:00|3327.2|3324.4|3329|3325|3329|3325.5|3323.8|3320.5|3
1586140500000|2020-04-06 02:35:00|3328.3|3325.5|3333|3329|3334.8|3331.5|3327.3|3321.5|108
1586140800000|2020-04-06 02:40:00|3332.5|3329.7|3330.6|3326.6|3334.8|3332|3329.9|3326.6|11
1586141100000|2020-04-06 02:45:00|3331|3327|3332|3328|3334.8|3332|3330.5|3327|126
1586141400000|2020-04-06 02:50:00|3332.4|3328.4|3345.1|3342.3|3348.1|3342.7|3332.4|3328.4|378
1586141700000|2020-04-06 02:55:00|3344.9|3342.1|3363|3359|3369.4|3366.6|3344.5|3341.2|215
1586142000000|2020-04-06 03:00:00|3363.4|3359.4|3365.5|3362.7|3369.4|3366.6|3359.3|3355.9|76
1586142300000|2020-04-06 03:05:00|3366.2|3362.2|3361.2|3358.4|3368.6|3363.6|3359.6|3356.2|29
1586142600000|2020-04-06 03:10:00|3361.9|3357.9|3369.4|3359.4|3370.6|3366.3|3361|3357.9|34
1586142900000|2020-04-06 03:15:00|3368.2|3358.2|3363.6|3360.8|3368.2|3362.4|3361|3355|12
1586143200000|2020-04-06 03:20:00|3364.3|3360.3|3364.1|3360.1|3368.2|3361.8|3360.8|3355.8|42
1586143500000|2020-04-06 03:25:00|3363.3|3360.5|3361|3358.2|3367.4|3360.8|3359.6|3353.8|143
1586143800000|2020-04-06 03:30:00|3361.7|3357.7|3358.4|3355.6|3363.9|3358.3|3351.9|3346|257
1586144100000|2020-04-06 03:35:00|3359.2|3356.4|3357.1|3354.3|3364.1|3360.6|3352.9|3347.3|36
1586144400000|2020-04-06 03:40:00|3357.8|3353.8|3360.7|3357.9|3361.2|3357.9|3353.4|3349.4|94
1586144700000|2020-04-06 03:45:00|3360.9|3358.1|3360.3|3357.5|3365.1|3358.9|3355.3|3350.7|39
1586145000000|2020-04-06 03:50:00|3360.5|3357.7|3369|3365|3370.8|3366.5|3360.5|3356.5|130
1586145300000|2020-04-06 03:55:00|3369.8|3365.8|3373.5|3370.7|3376.1|3371.2|3368.6|3362.5|382
1586145600000|2020-04-06 04:00:00|3373.9|3371.1|3380.3|3377.5|3381.2|3378.4|3372.1|3368.2|723
1586145900000|2020-04-06 04:05:00|3380.8|3376.8|3391.1|3388.3|3393.3|3388.3|3378.1|3375|144
1586146200000|2020-04-06 04:10:00|3390.7|3387.9|3387.1|3377.1|3393.1|3389.2|3382.1|3377.1|148
1586146500000|2020-04-06 04:15:00|3386.7|3376.7|3384.6|3380.6|3388.7|3382.7|3381.2|3376.3|14
1586146800000|2020-04-06 04:20:00|3385|3381|3389.9|3387.1|3390.5|3387.1|3383|3379.8|27
1586147100000|2020-04-06 04:25:00|3389.6|3386.8|3374.6|3371.8|3390.8|3386.8|3374.6|3371.8|53
1586147400000|2020-04-06 04:30:00|3375.5|3372.7|3369.7|3365.7|3381.6|3375.8|3365.6|3360|58
1586147700000|2020-04-06 04:35:00|3369.2|3366.4|3378.4|3375.6|3381.4|3376|3369.2|3365.8|13
1586148000000|2020-04-06 04:40:00|3378.8|3376|3382.3|3378.3|3391.2|3386.4|3378.8|3372.6|182
1586148300000|2020-04-06 04:45:00|3381.8|3379|3381.4|3378.6|3388|3382.6|3378.8|3374.4|25
1586148600000|2020-04-06 04:50:00|3381.2|3378.4|3390.7|3386.7|3391.6|3388.8|3380.4|3374|33
1586148900000|2020-04-06 04:55:00|3390.3|3386.3|3387.5|3384.7|3391.1|3387.8|3385.9|3382.4|28
1586149200000|2020-04-06 05:00:00|3388.2|3384.2|3390.1|3387.3|3393.9|3389.7|3386.7|3380.1|237
1586149500000|2020-04-06 05:05:00|3390.2|3387.4|3374|3371.2|3391.3|3387.8|3373.2|3367.4|133
1586149800000|2020-04-06 05:10:00|3374.8|3372|3382.8|3372.8|3386|3380.6|3374.8|3371.1|22
1586150100000|2020-04-06 05:15:00|3382.4|3372.4|3380.9|3376.9|3388.6|3385.7|3370.4|3365.4|146
1586150400000|2020-04-06 05:20:00|3381.3|3377.3|3378.9|3374.9|3389.5|3386.2|3374.8|3369.8|35
1586150700000|2020-04-06 05:25:00|3379.3|3375.3|3375.2|3372.4|3382.2|3377.2|3372.7|3369.7|20
1586151000000|2020-04-06 05:30:00|3375.6|3372.8|3375.6|3371.6|3381.2|3378.1|3375.1|3371.2|109
1586151300000|2020-04-06 05:35:00|3375.1|3372.3|3394.4|3391.6|3399.2|3394.2|3372.7|3369.8|397
1586151600000|2020-04-06 05:40:00|3394.3|3391.5|3407.6|3404.8|3411.3|3407|3393.4|3389.2|727
1586151900000|2020-04-06 05:45:00|3408|3405.2|3407.6|3404.8|3415.4|3412.6|3404.4|3400.5|887
1586152200000|2020-04-06 05:50:00|3407.2|3404.4|3425.8|3415.8|3426|3420.1|3406.2|3403.4|596
1586152500000|2020-04-06 05:55:00|3422.9|3418.9|3428.5|3425.7|3429.7|3426.6|3417.1|3413.8|498
1586152800000|2020-04-06 06:00:00|3427.7|3424.9|3437.6|3434.8|3446.5|3443.7|3426.2|3423.4|425
1586153100000|2020-04-06 06:05:00|3438|3435.2|3452|3449.2|3454|3449.5|3438|3434.7|1180
1586153400000|2020-04-06 06:10:00|3452.4|3449.6|3429.7|3426.9|3454.3|3451.1|3429.1|3426.3|621
1586153700000|2020-04-06 06:15:00|3429.5|3426.7|3422.6|3418.6|3432.8|3429.5|3417|3413.1|322
1586154000000|2020-04-06 06:20:00|3423|3419|3430.4|3426.4|3437.2|3433.2|3419.4|3416.6|105
1586154300000|2020-04-06 06:25:00|3429.6|3425.6|3415.9|3411.9|3436.9|3434.1|3410.6|3407.8|72
1586154600000|2020-04-06 06:30:00|3415.2|3412.4|3419|3416.2|3421.3|3417.8|3409.5|3406.4|328
1586154900000|2020-04-06 06:35:00|3420.6|3417.8|3425.8|3423|3429.3|3425.4|3418.6|3415.8|154
1586155200000|2020-04-06 06:40:00|3425.1|3422.3|3419.8|3417|3426.2|3422.5|3408|3405.1|263
1586155500000|2020-04-06 06:45:00|3420.3|3416.3|3400.7|3396.7|3425.1|3421.8|3400.7|3396.7|139
1586155800000|2020-04-06 06:50:00|3400.3|3396.3|3389.7|3386.9|3402.9|3400.1|3389.2|3386.4|371
1586156100000|2020-04-06 06:55:00|3389.6|3386.8|3394|3390|3398.9|3393.5|3388.5|3385.2|22
1586156400000|2020-04-06 07:00:00|3394.8|3390.8|3394.9|3392.1|3403|3399.7|3382.5|3379.7|251
1586156700000|2020-04-06 07:05:00|3394.5|3391.7|3408.4|3404.4|3411.5|3408.7|3390.3|3387.5|223
1586157000000|2020-04-06 07:10:00|3407.3|3404.5|3419.6|3416.8|3422.8|3418|3393.9|3391|403
1586157300000|2020-04-06 07:15:00|3420|3417.2|3401.4|3398.6|3434.6|3428.8|3399.7|3396.3|491
1586157600000|2020-04-06 07:20:00|3401.6|3398.8|3393.8|3389.8|3403.5|3400.3|3386.2|3383.1|294
1586157900000|2020-04-06 07:25:00|3393.4|3389.4|3401.1|3398.3|3411.4|3408.1|3391.5|3387.9|314
1586158200000|2020-04-06 07:30:00|3401.8|3397.8|3414.5|3411.7|3420.8|3417.7|3401.5|3397.8|469
1586158500000|2020-04-06 07:35:00|3414.1|3411.3|3411.9|3409.1|3415|3411.7|3401|3398.1|194
1586158800000|2020-04-06 07:40:00|3412.7|3409.9|3410.1|3407.3|3415.6|3412.7|3404.2|3401.4|329
1586159100000|2020-04-06 07:45:00|3410.8|3406.8|3406|3402|3412.3|3409.5|3404.9|3402|188
1586159400000|2020-04-06 07:50:00|3405.9|3403.1|3395|3392.2|3406.8|3404|3387|3383.7|566
1586159700000|2020-04-06 07:55:00|3395.4|3392.6|3382|3379.2|3397.9|3395.1|3368.6|3365.7|668
1586160000000|2020-04-06 08:00:00|3381.8|3379|3356.8|3354|3383.5|3380.5|3344.1|3341.3|1496
1586160300000|2020-04-06 08:05:00|3357.1|3354.3|3342.7|3339.9|3368.9|3365.4|3340.7|3337.8|618
1586160600000|2020-04-06 08:10:00|3343.9|3341.1|3334.1|3331.3|3345.4|3342.6|3333.6|3330.8|1319
1586160900000|2020-04-06 08:15:00|3334.8|3330.8|3322.4|3319.6|3341.9|3336.3|3319.9|3317|665
1586161200000|2020-04-06 08:20:00|3323.3|3320.5|3327.1|3324.3|3334.4|3331.1|3315.5|3312|1023
1586161500000|2020-04-06 08:25:00|3326.7|3323.9|3352.6|3349.8|3353.7|3349.8|3316|3313.1|1598
1586161800000|2020-04-06 08:30:00|3353.4|3349.4|3329.5|3326.7|3354.6|3351.8|3326.5|3323.4|1790
1586162100000|2020-04-06 08:35:00|3330.3|3327.5|3330.8|3328|3338.2|3335|3321|3318.2|933
1586162400000|2020-04-06 08:40:00|3330.4|3327.6|3332|3329.2|3340.2|3337.4|3326.6|3323.3|497
1586162700000|2020-04-06 08:45:00|3332.4|3329.6|3333.4|3330.6|3339.8|3337|3328.4|3325|244
1586163000000|2020-04-06 08:50:00|3333.2|3330.4|3348.2|3345.4|3349.3|3346.4|3329.5|3326.7|234
1586163300000|2020-04-06 08:55:00|3348.3|3344.3|3355.3|3352.5|3361.6|3358.7|3341|3337.7|549
1586163600000|2020-04-06 09:00:00|3355.4|3352.6|3369.4|3366.6|3380|3377.1|3355.4|3352.6|954
1586163900000|2020-04-06 09:05:00|3369.8|3367|3370.1|3367.3|3378.6|3375.7|3354.2|3351.3|403
1586164200000|2020-04-06 09:10:00|3370.7|3367.9|3368.2|3364.2|3374.7|3371.6|3364.3|3361.1|247
1586164500000|2020-04-06 09:15:00|3368.3|3364.3|3353|3350.2|3369.5|3366.4|3348.8|3346|555
1586164800000|2020-04-06 09:20:00|3353.2|3350.4|3348.5|3345.7|3357.2|3354.4|3344.8|3341.5|444
1586165100000|2020-04-06 09:25:00|3348.4|3345.6|3341.5|3338.7|3355.1|3351.6|3341|3337.6|431
1586165400000|2020-04-06 09:30:00|3340.1|3337.3|3336.9|3334.1|3342|3338.7|3330.9|3328.1|447
1586165700000|2020-04-06 09:35:00|3337.9|3335.1|3336.8|3334|3340.9|3337.6|3332.5|3329.7|443
1586166000000|2020-04-06 09:40:00|3336|3333.2|3348.2|3345.4|3348.2|3345.4|3334.2|3330.9|112
1586166300000|2020-04-06 09:45:00|3348.9|3344.9|3338.3|3334.3|3360.3|3357.5|3330|3326.7|1216
1586166600000|2020-04-06 09:50:00|3338.7|3334.7|3339.5|3336.7|3340.9|3338.1|3333.8|3331|455
1586166900000|2020-04-06 09:55:00|3339.9|3337.1|3335.6|3332.8|3349.5|3346.6|3334.7|3331.9|100204
1586167200000|2020-04-06 10:00:00|3335.1|3332.3|3328.6|3325.8|3338|3335.2|3328.1|3325.3|1102
1586167500000|2020-04-06 10:05:00|3329.4|3326.6|3328.5|3325.7|3333.4|3330.6|3322.3|3319.5|881
1586167800000|2020-04-06 10:10:00|3329.3|3326.5|3320.9|3318.1|3329.3|3326.5|3319|3316.2|1095
1586168100000|2020-04-06 10:15:00|3320.6|3317.8|3321.2|3318.4|3325.9|3323.1|3315|3312.2|758
1586168400000|2020-04-06 10:20:00|3321.6|3318.8|3325|3322.2|3327.1|3324.3|3317.4|3314.6|468
1586168700000|2020-04-06 10:25:00|3324.6|3321.8|3329|3326.2|3331|3328.2|3321.6|3318.8|853
1586169000000|2020-04-06 10:30:00|3328.9|3326.1|3324.2|3321.4|3336|3333.2|3322.8|3320|502
1586169300000|2020-04-06 10:35:00|3325.2|3322.4|3329.3|3326.5|3333|3330.2|3319.8|3317|452
1586169600000|2020-04-06 10:40:00|3329|3326.2|3326|3323.2|3329|3326.2|3321.4|3318.6|278
1586169900000|2020-04-06 10:45:00|3326.1|3323.3|3332.8|3330|3336|3333.2|3326.1|3323.3|870
1586170200000|2020-04-06 10:50:00|3333.1|3330.3|3330.8|3328|3333.8|3331|3327.9|3325.1|318
1586170500000|2020-04-06 10:55:00|3331.2|3328.4|3335.7|3332.9|3335.7|3332.9|3330.8|3328|418
1586170800000|2020-04-06 11:00:00|3335.8|3333|3330.1|3327.3|3335.8|3333|3328.5|3325.7|262
1586171100000|2020-04-06 11:05:00|3330.5|3327.7|3334.7|3331.9|3335.1|3332.3|3323.5|3320.7|386
1586171400000|2020-04-06 11:10:00|3335.1|3332.3|3359.3|3356.5|3362.4|3359.2|3332.8|3330|1507
1586171700000|2020-04-06 11:15:00|3359.6|3356.8|3357|3354.2|3362|3359.2|3354|3351.2|402
1586172000000|2020-04-06 11:20:00|3356.2|3353.4|3355.9|3353.1|3360.6|3357.8|3351.1|3348.3|1256
1586172300000|2020-04-06 11:25:00|3356.9|3354.1|3359.1|3356.3|3361.3|3357.8|3346.3|3343.5|939
1586172600000|2020-04-06 11:30:00|3359.6|3356.8|3368.9|3366.1|3369.9|3367.1|3356|3353.2|1031
1586172900000|2020-04-06 11:35:00|3368.5|3365.7|3372|3369.2|3372|3369.2|3360.2|3357.4|943
1586173200000|2020-04-06 11:40:00|3372.8|3370|3363.9|3361.1|3374.2|3371.4|3363.9|3361.1|927
1586173500000|2020-04-06 11:45:00|3364.3|3361.5|3360.9|3358.1|3369.9|3367.1|3356.4|3353.6|583
1586173800000|2020-04-06 11:50:00|3361.8|3359|3345.9|3343.1|3366.3|3363.5|3344|3341.2|681
1586174100000|2020-04-06 11:55:00|3345.8|3343|3339.7|3336.9|3356|3353.2|3338.8|3336|616
1586174400000|2020-04-06 12:00:00|3339.3|3336.5|3344.3|3341.5|3348|3345.2|3332.4|3329.6|700
1586174700000|2020-04-06 12:05:00|3344.4|3341.6|3343.8|3341|3346.3|3343.5|3334.4|3331.6|785
1586175000000|2020-04-06 12:10:00|3344.4|3341.6|3358.8|3356|3358.9|3356.1|3342.4|3339.6|916
1586175300000|2020-04-06 12:15:00|3359.7|3356.9|3358.9|3356.1|3363.5|3360.7|3353.9|3351.1|393
1586175600000|2020-04-06 12:20:00|3359.3|3356.5|3367.1|3364.3|3369.3|3366.5|3358.3|3355.5|475
1586175900000|2020-04-06 12:25:00|3366.9|3364.1|3361.8|3359|3367.9|3365.1|3358.4|3355.5|537
1586176200000|2020-04-06 12:30:00|3362.3|3359.5|3356|3353.2|3364.2|3361.4|3348.9|3346.1|425
1586176500000|2020-04-06 12:35:00|3355|3352.2|3356.3|3353.5|3356.3|3353.5|3351|3348.2|377
1586176800000|2020-04-06 12:40:00|3355.5|3352.7|3359.3|3356.5|3364.1|3361.3|3354.3|3351.5|646
1586177100000|2020-04-06 12:45:00|3359.7|3356.9|3368.4|3365.6|3371.4|3368.6|3356|3353.2|763
1586177400000|2020-04-06 12:50:00|3368.8|3366|3364.3|3361.5|3372.7|3369.9|3363.8|3361|660
1586177700000|2020-04-06 12:55:00|3364.7|3361.9|3349.7|3346.9|3364.7|3361.9|3348.3|3345.5|987
1586178000000|2020-04-06 13:00:00|3350.2|3347.4|3364.5|3361.7|3366.9|3364.1|3340|3337.2|1549
1586178300000|2020-04-06 13:05:00|3364.6|3361.8|3356.3|3353.5|3368.9|3366.1|3355.7|3352.9|960
1586178600000|2020-04-06 13:10:00|3356.7|3353.9|3356.5|3353.7|3363.2|3360.4|3353.9|3351.1|518
1586178900000|2020-04-06 13:15:00|3357.1|3354.3|3354.2|3351.4|3358.3|3355.5|3351.3|3348.5|941
1586179200000|2020-04-06 13:20:00|3354.1|3351.3|3354.6|3351.8|3366.1|3363.3|3352.7|3349.9|726
1586179500000|2020-04-06 13:25:00|3354.2|3351.4|3351.2|3348.4|3359.4|3356.6|3351.1|3348.3|517
1586179800000|2020-04-06 13:30:00|3352.1|3349.3|3340|3337.2|3356.2|3353.4|3338.8|3336|1965
1586180100000|2020-04-06 13:35:00|3339.6|3336.8|3356.3|3353.5|3358.3|3355.5|3338.6|3335.8|2559
1586180400000|2020-04-06 13:40:00|3357.3|3354.5|3391|3388.2|3407.4|3404.6|3352.2|3349.4|4046
1586180700000|2020-04-06 13:45:00|3390.9|3388.1|3376.2|3373.4|3390.9|3388.1|3371|3368.2|1927
1586181000000|2020-04-06 13:50:00|3376.3|3373.5|3387.6|3384.8|3392|3389.2|3366.4|3363.6|1902
1586181300000|2020-04-06 13:55:00|3387.5|3384.7|3387.4|3384.6|3390.4|3387.6|3383.6|3380.8|2170
1586181600000|2020-04-06 14:00:00|3386.9|3384.1|3364.1|3361.3|3389.3|3386.5|3363.2|3360.4|2761
1586181900000|2020-04-06 14:05:00|3364.7|3361.9|3378.3|3375.5|3381.7|3378.9|3354.5|3350.1|2926
1586182200000|2020-04-06 14:10:00|3377.8|3375|3376.3|3373.5|3379.8|3377|3369.3|3366.5|1367
1586182500000|2020-04-06 14:15:00|3376.1|3373.3|3376.1|3373.3|3380.2|3377.4|3369.2|3366.4|1344
1586182800000|2020-04-06 14:20:00|3376.8|3374|3380.4|3377.6|3383|3380.2|3366.4|3363.6|1315
1586183100000|2020-04-06 14:25:00|3380.5|3377.7|3374.9|3372.1|3383|3380.2|3367.4|3364.6|1487
1586183400000|2020-04-06 14:30:00|3375.3|3372.5|3367.7|3364.9|3376.4|3373.6|3358.6|3355.8|1520
1586183700000|2020-04-06 14:35:00|3367.8|3365|3352|3349.2|3367.9|3365.1|3348.7|3345.8|2247
1586184000000|2020-04-06 14:40:00|3352.4|3349.6|3350.3|3347.5|3364.4|3361.6|3348.3|3343.6|3038
1586184300000|2020-04-06 14:45:00|3349.3|3346.5|3348.1|3345.3|3350.9|3348.1|3348.1|3345.3|2924
1586184600000|2020-04-06 14:50:00|3348.6|3345.8|3341.1|3338.3|3355.1|3352.3|3341.1|3338.3|2428
1586184900000|2020-04-06 14:55:00|3340|3337.2|3306.4|3303.6|3341|3338.2|3299.2|3296.4|5977
1586185200000|2020-04-06 15:00:00|3306.8|3304|3323.1|3320.3|3324.1|3321.3|3306.3|3303.5|2649
1586185500000|2020-04-06 15:05:00|3322.8|3320|3314.5|3311.7|3326.2|3323.4|3314.4|3311.6|2339
1586185800000|2020-04-06 15:10:00|3314.4|3311.6|3299.9|3297.1|3319.3|3316.5|3299.4|3296.6|4371
1586186100000|2020-04-06 15:15:00|3300.3|3297.5|3283.2|3280.4|3302.1|3299.3|3271.7|3268.9|4049
1586186400000|2020-04-06 15:20:00|3282.8|3280|3268.9|3266.1|3292.3|3289.5|3268.1|3265.3|4800
1586186700000|2020-04-06 15:25:00|3269.4|3266.6|3247.8|3245|3271.1|3268.3|3235.5|3232.7|11494
1586187000000|2020-04-06 15:30:00|3247.4|3244.6|3271.4|3268.6|3284.8|3282|3246.9|3244.1|5925
1586187300000|2020-04-06 15:35:00|3270.9|3268.1|3292.3|3289.5|3292.3|3289.5|3261.8|3259|2256
1586187600000|2020-04-06 15:40:00|3292.2|3289.4|3289|3286.2|3297.4|3294.6|3286.5|3283.7|984
1586187900000|2020-04-06 15:45:00|3289.5|3286.7|3363.9|3361.1|3374.2|3371.4|3278.7|3275.9|8393
1586188200000|2020-04-06 15:50:00|3362.4|3359.6|3331.6|3328.8|3371.9|3369.1|3324.5|3321.7|4167
1586188500000|2020-04-06 15:55:00|3333.1|3330.3|3339.7|3336.9|3340.2|3337.4|3326.6|3323.8|1302
1586188800000|2020-04-06 16:00:00|3339.3|3336.5|3327.5|3324.7|3345|3342.2|3316.7|3313.9|1399
1586189100000|2020-04-06 16:05:00|3327.3|3323.3|3333.9|3331.1|3341.5|3338.7|3327.3|3323.3|1016
1586189400000|2020-04-06 16:10:00|3334|3331.2|3329.1|3326.3|3334|3331.2|3308.2|3305.4|1791
1586189700000|2020-04-06 16:15:00|3328.7|3325.9|3316.3|3313.5|3329.3|3326.5|3315.7|3312.9|1218
1586190000000|2020-04-06 16:20:00|3315.5|3312.7|3332.3|3329.5|3332.3|3329.5|3313.3|3310.5|1572
1586190300000|2020-04-06 16:25:00|3332.7|3329.9|3341.8|3339|3343.6|3340.8|3329|3326.2|1036
1586190600000|2020-04-06 16:30:00|3343.8|3341|3314.9|3312.1|3347.8|3345|3312.9|3310.1|1348
1586190900000|2020-04-06 16:35:00|3315|3312.2|3295.8|3293|3316|3313.2|3295.3|3292.5|1482
1586191200000|2020-04-06 16:40:00|3296.2|3293.4|3317.2|3314.4|3318|3315.2|3295.1|3292.3|973
1586191500000|2020-04-06 16:45:00|3317.6|3314.8|3317|3314.2|3320.2|3317.2|3304.2|3301.4|1469
1586191800000|2020-04-06 16:50:00|3316.9|3314.1|3303.7|3300.9|3316.9|3314.1|3302.8|3300|1081
1586192100000|2020-04-06 16:55:00|3304.2|3301.4|3312.4|3309.6|3316.3|3313.5|3304.2|3301.4|548
1586192400000|2020-04-06 17:00:00|3312.5|3309.7|3318.2|3315.4|3321.8|3319|3310.1|3307.3|1025
1586192700000|2020-04-06 17:05:00|3317.7|3314.9|3308.8|3306|3320.2|3317.4|3305.5|3302.7|810
1586193000000|2020-04-06 17:10:00|3309|3306.2|3314.3|3311.5|3316.9|3314.1|3307.2|3304.4|692
1586193300000|2020-04-06 17:15:00|3315.1|3312.3|3316.1|3313.3|3317.8|3315|3308.3|3305.5|552
1586193600000|2020-04-06 17:20:00|3315.6|3312.8|3323|3320.2|3327|3324.2|3311.8|3309|547
1586193900000|2020-04-06 17:25:00|3323.3|3320.5|3320.2|3317.4|3325.1|3322.3|3316.3|3313.5|440
1586194200000|2020-04-06 17:30:00|3320.8|3318|3314.2|3311.4|3324.1|3321.3|3312|3309.2|839
1586194500000|2020-04-06 17:35:00|3314.6|3311.8|3323.4|3320.6|3326.2|3323.4|3313.9|3311.1|1007
1586194800000|2020-04-06 17:40:00|3322.9|3320.1|3336|3333.2|3338.1|3335.3|3322.5|3319.7|1036
1586195100000|2020-04-06 17:45:00|3336.4|3333.6|3329.3|3326.5|3338.5|3335.7|3328.8|3326|1220
1586195400000|2020-04-06 17:50:00|3329.4|3326.6|3331.5|3328.7|3340.8|3338|3324.1|3321.3|878
1586195700000|2020-04-06 17:55:00|3331.6|3328.8|3337.6|3334.8|3339.5|3336.7|3328.6|3325.8|805
1586196000000|2020-04-06 18:00:00|3336.5|3333.7|3339.6|3336.8|3341.1|3338.3|3329.1|3326.3|1089
1586196300000|2020-04-06 18:05:00|3339.7|3336.9|3344.7|3341.9|3351.8|3349|3339.2|3336.4|1582
1586196600000|2020-04-06 18:10:00|3344.6|3341.8|3349|3346.2|3351.7|3348.9|3340.2|3337.4|1231
1586196900000|2020-04-06 18:15:00|3348|3345.2|3353.3|3350.5|3356.3|3353.5|3346.2|3343.4|1125
1586197200000|2020-04-06 18:20:00|3353.7|3350.9|3346.6|3343.8|3359.4|3356.6|3332.1|3329.3|3873
1586197500000|2020-04-06 18:25:00|3347|3344.2|3361|3358.2|3361.2|3358.4|3317.7|3314.9|8237
1586197800000|2020-04-06 18:30:00|3361.4|3358.6|3356|3353.2|3369.7|3366.9|3345.1|3342.3|2472
1586198100000|2020-04-06 18:35:00|3356.1|3353.3|3340.1|3337.3|3358.2|3355.4|3336.1|3333.3|556
1586198400000|2020-04-06 18:40:00|3341.3|3338.5|3358.4|3355.6|3360.5|3357.7|3341|3338.2|665
1586198700000|2020-04-06 18:45:00|3358.9|3356.1|3352.3|3349.5|3361.5|3358.7|3351.8|3349|553
1586199000000|2020-04-06 18:50:00|3352.7|3349.9|3352.6|3349.8|3355.9|3353.1|3346.9|3344.1|566
1586199300000|2020-04-06 18:55:00|3352.7|3349.9|3349.5|3346.7|3356.1|3353.1|3349.2|3346.4|349
1586199600000|2020-04-06 19:00:00|3348.7|3345.9|3337.8|3335|3349|3346.2|3330.7|3327.9|783
1586199900000|2020-04-06 19:05:00|3337.9|3335.1|3342.6|3339.8|3343.1|3340.3|3335|3332.2|224
1586200200000|2020-04-06 19:10:00|3343|3340.2|3343.3|3340.5|3356.4|3353.6|3341.9|3339.1|592
1586200500000|2020-04-06 19:15:00|3343.5|3340.7|3340.3|3337.5|3350.5|3347.7|3339.3|3336.3|260
1586200800000|2020-04-06 19:20:00|3339.4|3336.6|3339|3336.2|3341.4|3338.5|3334.6|3331.8|233
1586201100000|2020-04-06 19:25:00|3338.6|3335.8|3337.1|3334.3|3339.1|3336.3|3335|3332.2|498
1586201400000|2020-04-06 19:30:00|3337|3334.2|3347.3|3344.5|3348.2|3345.4|3337|3334.2|467
1586201700000|2020-04-06 19:35:00|3347.7|3344.9|3346.1|3343.3|3350.1|3347.3|3343.1|3340.3|178
1586202000000|2020-04-06 19:40:00|3346.3|3343.5|3368.4|3364.4|3380.9|3376.8|3343.3|3340.5|1746
1586202300000|2020-04-06 19:45:00|3368.5|3365.7|3354.4|3351.6|3373.3|3370.5|3340.4|3337.5|1101
1586202600000|2020-04-06 19:50:00|3354.5|3351.7|3359.6|3356.8|3366|3363.2|3352.9|3350.1|349
1586202900000|2020-04-06 19:55:00|3359.1|3356.3|3357|3354.2|3362.6|3359.8|3354|3351.2|352
1586203200000|2020-04-06 20:00:00|3356.6|3353.8|3353.7|3350.9|3360.4|3357.6|3353|3350.2|137
1586203500000|2020-04-06 20:05:00|3353.6|3350.8|3347|3344.2|3360.8|3358|3346.5|3343.7|173
1586203800000|2020-04-06 20:10:00|3347.5|3344.7|3351.7|3348.9|3356.7|3350.3|3338.8|3335.7|120
1586204100000|2020-04-06 20:15:00|3351.9|3349.1|3357.9|3355.1|3360.3|3357.5|3351.8|3349|159
1586204400000|2020-04-06 20:20:00|3357.1|3354.3|3360.9|3358.1|3361.8|3359|3355.1|3352.1|46
1586204700000|2020-04-06 20:25:00|3360.1|3357.3|3366|3362|3369.8|3366.7|3358.9|3355.8|237
1586205000000|2020-04-06 20:30:00|3365.9|3363.1|3366.9|3362.9|3368.4|3364.1|3361.4|3358.4|87
1586205300000|2020-04-06 20:35:00|3366.8|3364|3367.7|3364.9|3369.7|3366.8|3364|3360.9|162
1586205600000|2020-04-06 20:40:00|3367.1|3364.3|3370.8|3368|3372.1|3369.3|3364.3|3361.5|178
1586205900000|2020-04-06 20:45:00|3369.8|3367|3373|3370.2|3375.5|3372.7|3367.8|3365|436
1586206200000|2020-04-06 20:50:00|3372.6|3369.8|3373.4|3370.6|3376.1|3373|3371|3368.2|214
1586206500000|2020-04-06 20:55:00|3372.9|3370.1|3373.1|3370.3|3375|3372.2|3369.9|3367|48
1586206800000|2020-04-06 21:00:00|3374|3370|3379.4|3369.4|3379.4|3370.2|3374|3369|0
1586207100000|2020-04-06 21:05:00|3379.5|3369.5|3380|3370|3380|3370|3379.1|3369.1|0
1586207400000|2020-04-06 21:10:00|3379.6|3369.6|3376.2|3372.2|3380.5|3372.2|3376.2|3369.6|0
1586207700000|2020-04-06 21:15:00|3376.3|3372.3|3380.5|3370.5|3380.5|3372.3|3376.3|3370.1|14
1586208300000|2020-04-06 21:25:00|3380.6|3370.6|3380.6|3370.6|3380.6|3370.6|3380.6|3370.6|0
1586208600000|2020-04-06 21:30:00|3379.6|3369.6|3379.6|3369.6|3379.6|3369.6|3379.6|3369.6|0
1586208900000|2020-04-06 21:35:00|3380.4|3370.4|3379.6|3369.6|3380.6|3370.6|3379.5|3369.5|10
1586209200000|2020-04-06 21:40:00|3379.5|3369.5|3379.6|3369.6|3379.9|3369.9|3379.5|3369.5|11
1586209500000|2020-04-06 21:45:00|3380|3370|3379.6|3369.6|3380|3370|3379.6|3369.6|2
1586209800000|2020-04-06 21:50:00|3380.6|3370.6|3379.1|3376.3|3381.6|3376.3|3377.3|3370.6|6
1586210100000|2020-04-06 21:55:00|3380.7|3370.7|3379.8|3369.8|3381.7|3378.9|3378.8|3368.8|26
1586217600000|2020-04-07 00:00:00|3416|3406|3405.1|3402.3|3430|3426.2|3400.9|3398|1066
1586217900000|2020-04-07 00:05:00|3404.6|3401.8|3419.2|3416.4|3424.8|3418.7|3404.6|3401.8|97
1586218200000|2020-04-07 00:10:00|3419.5|3416.7|3419.1|3416.3|3421.8|3417.8|3416.8|3411.7|74
1586218500000|2020-04-07 00:15:00|3419.2|3416.4|3421|3418.2|3422|3419.2|3417.2|3411.8|112
1586218800000|2020-04-07 00:20:00|3420.1|3416.1|3422|3419.2|3423.7|3419.2|3419|3413.6|13
1586219100000|2020-04-07 00:25:00|3422.4|3419.6|3419.9|3417.1|3423.7|3419.7|3417|3413.6|28
1586219400000|2020-04-07 00:30:00|3420.1|3417.3|3415|3412.2|3420.5|3417.7|3413.4|3410.6|49
1586219700000|2020-04-07 00:35:00|3414.7|3411.9|3395.1|3392.3|3416.6|3411.9|3392.4|3385.9|341
1586220000000|2020-04-07 00:40:00|3395.2|3392.4|3390.1|3387.3|3397.8|3392.4|3382.2|3377.3|79
1586220300000|2020-04-07 00:45:00|3390.5|3387.7|3404.8|3400.8|3408.2|3401.2|3390.5|3387.7|34
1586220600000|2020-04-07 00:50:00|3404.7|3400.7|3408.5|3405.7|3412.9|3407.1|3395.8|3390.1|46
1586220900000|2020-04-07 00:55:00|3409.6|3405.6|3419.8|3417|3424.9|3418.6|3406.5|3400.3|61
1586221200000|2020-04-07 01:00:00|3420.3|3417.5|3417.9|3415.1|3423.8|3419.4|3410.6|3403.5|309
1586221500000|2020-04-07 01:05:00|3423.4|3413.4|3419.6|3415.6|3433.9|3427.5|3412.5|3408.7|530
1586221800000|2020-04-07 01:10:00|3418.6|3415.8|3412|3409.2|3424.2|3419.6|3405.3|3402.5|233
1586222100000|2020-04-07 01:15:00|3411.6|3408.8|3424.4|3414.4|3428.6|3422.5|3411.6|3408.6|244
1586222400000|2020-04-07 01:20:00|3420|3417.2|3419|3416.2|3424.7|3419.8|3412.3|3407.7|129
1586222700000|2020-04-07 01:25:00|3419.1|3416.3|3429.3|3426.5|3433.1|3429.4|3419.1|3412.7|322
1586223000000|2020-04-07 01:30:00|3429.4|3425.4|3443|3440.2|3443.4|3440.6|3426.3|3421.9|209
1586223300000|2020-04-07 01:35:00|3443.4|3440.6|3440.9|3438.1|3444.8|3441.7|3438.2|3431.9|178
1586223600000|2020-04-07 01:40:00|3440.1|3437.3|3450.7|3446.7|3454.2|3450.5|3439.9|3437.1|328
1586223900000|2020-04-07 01:45:00|3450.5|3447.7|3455.2|3452.4|3461.1|3454.9|3448.6|3443.8|606
1586224200000|2020-04-07 01:50:00|3454.7|3451.9|3454|3451.2|3461.7|3458.9|3452|3447.6|203
1586224500000|2020-04-07 01:55:00|3453.3|3450.5|3444.5|3441.7|3453.3|3450.5|3444.5|3441.7|199
1586224800000|2020-04-07 02:00:00|3443.9|3441.1|3442.2|3439.4|3450.2|3447.4|3439.5|3435.6|258
1586225100000|2020-04-07 02:05:00|3442.1|3439.3|3432.6|3429.8|3444.6|3441.3|3432.6|3429.8|160
1586225400000|2020-04-07 02:10:00|3434|3431.2|3436.9|3432.9|3444.8|3439.5|3433.5|3429.6|230
1586225700000|2020-04-07 02:15:00|3437.3|3433.3|3437|3434.2|3442.7|3438.3|3430.2|3427.4|66
1586226000000|2020-04-07 02:20:00|3437.1|3434.3|3439.3|3435.3|3442.6|3439.3|3437|3432.6|90
1586226300000|2020-04-07 02:25:00|3439.1|3436.3|3436.7|3433.9|3441.3|3438.3|3436.7|3433.9|59
1586226600000|2020-04-07 02:30:00|3436.6|3433.8|3445.9|3443.1|3446.4|3443.6|3436.6|3433.8|193
1586226900000|2020-04-07 02:35:00|3446.4|3443.6|3444.9|3442.1|3452.1|3449.3|3444.9|3439.4|230
1586227200000|2020-04-07 02:40:00|3445.9|3443.1|3447.7|3444.9|3451.7|3446.1|3442.2|3438.3|126
1586227500000|2020-04-07 02:45:00|3447.6|3444.8|3444.4|3440.4|3451.7|3446.4|3441.9|3437.8|148
1586227800000|2020-04-07 02:50:00|3443.4|3440.6|3439.7|3436.9|3447.3|3444.5|3434.6|3429.3|168
1586228100000|2020-04-07 02:55:00|3440.7|3436.7|3441|3438.2|3447.3|3442|3440.5|3436.3|36
1586228400000|2020-04-07 03:00:00|3441.7|3438.9|3440.6|3437.8|3447.7|3442|3438.7|3435.9|110
1586228700000|2020-04-07 03:05:00|3440.8|3436.8|3440.8|3438|3444.4|3438.7|3428.1|3425.3|134
1586229000000|2020-04-07 03:10:00|3441.1|3438.3|3440.6|3436.6|3445.1|3442.3|3438.5|3434.3|116
1586229300000|2020-04-07 03:15:00|3440.8|3436.8|3440.4|3437.6|3444.8|3438.9|3439.7|3434|22
1586229600000|2020-04-07 03:20:00|3440.6|3437.8|3440.5|3430.5|3440.7|3437.8|3433.8|3428.5|33
1586229900000|2020-04-07 03:25:00|3438.7|3434.7|3444.1|3440.1|3447.4|3441|3437|3433.9|29
1586230200000|2020-04-07 03:30:00|3443.9|3439.9|3440.6|3436.6|3443.9|3440.8|3436|3430.3|67
1586230500000|2020-04-07 03:35:00|3440.8|3436.8|3438.6|3435.8|3442.2|3438.8|3438.3|3432.1|44
1586230800000|2020-04-07 03:40:00|3438.7|3435.9|3440.7|3436.7|3441.6|3438.7|3437.5|3431.3|45
1586231100000|2020-04-07 03:45:00|3439.7|3436.9|3435.6|3432.8|3441.3|3438.5|3435.5|3430.4|32
1586231400000|2020-04-07 03:50:00|3435.7|3432.9|3432.7|3428.7|3436.7|3432.9|3430.7|3425.9|43
1586231700000|2020-04-07 03:55:00|3432.6|3429.8|3431.7|3428.9|3435.3|3430.3|3430.6|3425.3|62
1586232000000|2020-04-07 04:00:00|3431.6|3428.8|3432.3|3429.5|3434.2|3431.4|3426.2|3423.4|124
1586232300000|2020-04-07 04:05:00|3433.5|3426.9|3439.8|3437|3441.8|3439|3433.3|3426.9|249
1586232600000|2020-04-07 04:10:00|3440.8|3436.8|3439.3|3435.3|3443.8|3438.9|3438.1|3433.4|33
1586232900000|2020-04-07 04:15:00|3442.7|3432.7|3442.1|3439.3|3442.7|3439.4|3439.1|3432.7|43
1586233200000|2020-04-07 04:20:00|3442.2|3439.4|3447.5|3444.7|3448.6|3445.8|3442.2|3439.4|185
1586233500000|2020-04-07 04:25:00|3447.1|3444.3|3444.2|3441.4|3447.5|3444.3|3441.9|3437.4|41
1586233800000|2020-04-07 04:30:00|3444.4|3441.6|3447.5|3443.5|3448|3445.2|3443.4|3440.6|83
1586234100000|2020-04-07 04:35:00|3447.7|3443.7|3449.5|3446.7|3449.5|3446.7|3444.4|3441.6|67
1586234400000|2020-04-07 04:40:00|3449.2|3446.4|3449.6|3446.8|3450.4|3446.8|3444.2|3440.4|117
1586234700000|2020-04-07 04:45:00|3449.4|3446.6|3449.6|3446.8|3450|3447.2|3448.1|3444.7|41
1586235000000|2020-04-07 04:50:00|3449.1|3446.3|3449.3|3446.5|3456.3|3452.3|3445.3|3442.5|122
1586235300000|2020-04-07 04:55:00|3449.4|3446.6|3449.3|3446.5|3449.4|3446.6|3447.1|3444.3|113
1586235600000|2020-04-07 05:00:00|3448.9|3446.1|3443.5|3440.7|3449.5|3446.7|3442.4|3439.6|93
1586235900000|2020-04-07 05:05:00|3443.9|3441.1|3447.9|3445.1|3448.5|3445.7|3443.9|3441.1|89
1586236200000|2020-04-07 05:10:00|3448.9|3444.9|3449.9|3447.1|3450.4|3447.6|3446.5|3443.7|126
1586236500000|2020-04-07 05:15:00|3450.3|3447.5|3448.2|3445.4|3452.8|3448.8|3447.8|3442.8|78
1586236800000|2020-04-07 05:20:00|3448.3|3445.5|3451.2|3447.2|3451.2|3448.3|3448.3|3445.5|41
1586237100000|2020-04-07 05:25:00|3451.3|3447.3|3451|3448.2|3451.6|3448.8|3448.6|3445.8|62
1586237400000|2020-04-07 05:30:00|3450.2|3447.4|3450.3|3447.5|3450.8|3448|3448.8|3446|50
1586237700000|2020-04-07 05:35:00|3449.8|3447|3452.5|3449.7|3455.9|3453.1|3449.8|3447|339
1586238000000|2020-04-07 05:40:00|3452.4|3449.6|3453.8|3451|3456|3453.2|3451.2|3447.9|91
1586238300000|2020-04-07 05:45:00|3454.2|3451.4|3454.5|3451.7|3455.2|3452.4|3450|3446.9|219
1586238600000|2020-04-07 05:50:00|3454.1|3451.3|3452.9|3450.1|3458.9|3455.6|3452.9|3450.1|543
1586238900000|2020-04-07 05:55:00|3453.1|3449.1|3450.8|3448|3454.9|3452.1|3448.5|3445.7|238
1586239200000|2020-04-07 06:00:00|3450.4|3447.6|3451.1|3448.3|3454.6|3451.8|3441.5|3438.7|226
1586239500000|2020-04-07 06:05:00|3450.6|3447.8|3452.8|3450|3456|3453.2|3448.6|3445.8|214
1586239800000|2020-04-07 06:10:00|3453.3|3450.5|3442.4|3439.6|3454.3|3451.5|3442.4|3439.6|381
1586240100000|2020-04-07 06:15:00|3442|3439.2|3428.5|3425.7|3442.4|3439.6|3425.4|3422.6|1025
1586240400000|2020-04-07 06:20:00|3428.1|3425.3|3421.3|3417.3|3428.1|3425.3|3409.6|3406.8|490
1586240700000|2020-04-07 06:25:00|3421.4|3417.4|3428.1|3425.3|3428.1|3425.3|3410|3407.2|664
1586241000000|2020-04-07 06:30:00|3428.2|3425.4|3434.8|3432|3439.7|3436.9|3426.3|3422.5|566
1586241300000|2020-04-07 06:35:00|3434.4|3431.6|3433.2|3430.4|3440.4|3437.6|3432.1|3429.2|285
1586241600000|2020-04-07 06:40:00|3434.1|3431.3|3432.3|3429.5|3434.9|3432|3426.6|3423.8|380
1586241900000|2020-04-07 06:45:00|3432.1|3429.3|3428.3|3425.5|3436.4|3433.6|3421.1|3418.3|549
1586242200000|2020-04-07 06:50:00|3428.2|3425.4|3432.8|3430|3445.2|3442.4|3428.2|3425.4|937
1586242500000|2020-04-07 06:55:00|3433.6|3430.8|3430.1|3427.3|3438.9|3435.5|3426.3|3423.5|287
1586242800000|2020-04-07 07:00:00|3430.5|3427.7|3445.3|3442.5|3452|3449.2|3428.8|3426|668
1586243100000|2020-04-07 07:05:00|3445.4|3442.6|3453.8|3451|3455.1|3452.3|3445.4|3442.6|849
1586243400000|2020-04-07 07:10:00|3453.9|3451.1|3452.1|3449.3|3455|3452.2|3448.1|3445.3|472
1586243700000|2020-04-07 07:15:00|3451.8|3449|3452.2|3449.4|3454.8|3452|3444.7|3441.9|758
1586244000000|2020-04-07 07:20:00|3452.6|3449.8|3446.4|3443.6|3452.6|3449.8|3439.8|3437|1138
1586244300000|2020-04-07 07:25:00|3446.8|3444|3438.8|3436|3447.5|3444.7|3437.8|3435|814
1586244600000|2020-04-07 07:30:00|3438.3|3435.5|3439.6|3436.8|3440.6|3437.8|3436.6|3433.8|880
1586244900000|2020-04-07 07:35:00|3437.8|3435|3429.1|3426.3|3441.9|3439.1|3425.3|3422.5|1464
1586245200000|2020-04-07 07:40:00|3429.2|3426.4|3429.7|3426.9|3439.2|3436.4|3427.3|3424.5|1196
1586245500000|2020-04-07 07:45:00|3430.1|3427.3|3427.1|3424.3|3433.5|3430.7|3424.3|3421.5|1045
1586245800000|2020-04-07 07:50:00|3427.3|3424.5|3412.7|3409.9|3432.2|3429.4|3402.8|3400|1987
1586246100000|2020-04-07 07:55:00|3412.3|3409.5|3404.9|3402.1|3412.7|3409.9|3403|3400.2|1383
1586246400000|2020-04-07 08:00:00|3404.8|3402|3400.1|3397.3|3407.7|3404.9|3391.9|3389.1|2204
1586246700000|2020-04-07 08:05:00|3400.2|3397.4|3396.3|3393.5|3412.7|3409.9|3392.1|3389.3|1463
1586247000000|2020-04-07 08:10:00|3396.1|3393.3|3403.1|3400.3|3406.2|3403.4|3394.3|3391.5|1069
1586247300000|2020-04-07 08:15:00|3402.7|3399.9|3408.1|3405.3|3413.8|3411|3399.7|3396.9|1288
1586247600000|2020-04-07 08:20:00|3408.5|3405.7|3410.4|3407.6|3411.4|3408.6|3399.3|3396.5|1900
1586247900000|2020-04-07 08:25:00|3410|3407.2|3413.4|3410.6|3423.6|3420.8|3409|3405.6|4756
1586248200000|2020-04-07 08:30:00|3413.3|3410.5|3397.6|3394.8|3416|3412.8|3386.9|3384.1|3924
1586248500000|2020-04-07 08:35:00|3397.2|3394.4|3372.1|3369.3|3397.4|3394.6|3371.4|3368.6|3306
1586248800000|2020-04-07 08:40:00|3372.4|3369.6|3381.9|3379.1|3381.9|3379.1|3369.8|3367|1563
1586249100000|2020-04-07 08:45:00|3382.7|3379.9|3394.7|3391.9|3395.8|3393|3378.2|3375.4|1682
1586249400000|2020-04-07 08:50:00|3394.6|3391.8|3392.7|3389.9|3399.1|3396.3|3386.2|3383.4|1666
1586249700000|2020-04-07 08:55:00|3393.2|3390.4|3394.6|3391.8|3400.8|3396.2|3390.9|3388.1|795
1586250000000|2020-04-07 09:00:00|3395.4|3392.6|3394.3|3391.5|3420.7|3415.1|3393.4|3390.6|2813
1586250300000|2020-04-07 09:05:00|3393.8|3391|3415.3|3412.5|3416.7|3413.9|3393.8|3391|1487
1586250600000|2020-04-07 09:10:00|3414.8|3412|3428.7|3425.9|3428.7|3425.9|3414.2|3411.4|839
1586250900000|2020-04-07 09:15:00|3428.3|3425.5|3422.2|3419.4|3431.7|3428.9|3422.2|3419.4|1424
1586251200000|2020-04-07 09:20:00|3422.3|3419.5|3427.2|3424.4|3427.7|3424.9|3422.3|3419.5|579
1586251500000|2020-04-07 09:25:00|3427.4|3424.6|3431.6|3428.8|3434.3|3431.5|3411.2|3408.4|2429
1586251800000|2020-04-07 09:30:00|3431|3428.2|3436.3|3433.5|3437.3|3434.5|3427.2|3424.4|1214
1586252100000|2020-04-07 09:35:00|3436.8|3434|3432.3|3429.5|3437.3|3434.5|3424.4|3421.6|573
1586252400000|2020-04-07 09:40:00|3431.9|3429.1|3432.2|3429.4|3439|3436.2|3430.8|3428|351
1586252700000|2020-04-07 09:45:00|3433.3|3430.5|3435.5|3432.7|3440.2|3437.4|3429.9|3427.1|811
1586253000000|2020-04-07 09:50:00|3435.1|3432.3|3432.9|3430.1|3435.9|3433.1|3425.2|3422.4|779
1586253300000|2020-04-07 09:55:00|3433.2|3430.4|3435.4|3432.6|3436.1|3433.3|3431|3428.2|583
1586253600000|2020-04-07 10:00:00|3435|3432.2|3442.9|3440.1|3445|3442.2|3434.5|3431.7|1138
1586253900000|2020-04-07 10:05:00|3443.7|3440.9|3445.3|3442.5|3453.8|3451|3443|3440.2|1241
1586254200000|2020-04-07 10:10:00|3444.9|3442.1|3447.3|3444.5|3449.3|3446.5|3438.3|3435.5|789
1586254500000|2020-04-07 10:15:00|3446.3|3443.5|3449.6|3446.8|3450.7|3447.9|3444.2|3441.4|507
1586254800000|2020-04-07 10:20:00|3449.2|3446.4|3448.6|3445.8|3457.9|3455.1|3447.6|3444.8|1266
1586255100000|2020-04-07 10:25:00|3448.3|3445.5|3438.8|3436|3450.6|3447.8|3437.9|3435.1|749
1586255400000|2020-04-07 10:30:00|3438.9|3436.1|3437.3|3434.5|3442.8|3440|3436.5|3433.7|680
1586255700000|2020-04-07 10:35:00|3436.9|3434.1|3427.1|3424.3|3436.9|3434.1|3425.6|3422.8|1871
1586256000000|2020-04-07 10:40:00|3426.1|3423.3|3427.6|3424.8|3430.3|3427.5|3426.1|3423.3|776
1586256300000|2020-04-07 10:45:00|3427.7|3424.9|3431.2|3428.4|3431.4|3428.6|3427.1|3424.3|544
1586256600000|2020-04-07 10:50:00|3431.4|3428.6|3432.3|3429.5|3438.4|3435.6|3429.5|3426.7|1248
1586256900000|2020-04-07 10:55:00|3432.4|3429.6|3431.5|3428.7|3434.6|3431.8|3431.2|3428.4|613
1586257200000|2020-04-07 11:00:00|3431.9|3429.1|3430.9|3428.1|3435.5|3432.7|3430.4|3427.6|1205
1586257500000|2020-04-07 11:05:00|3431.3|3428.5|3434.6|3431.8|3434.9|3432.1|3425.8|3423|1255
1586257800000|2020-04-07 11:10:00|3434.7|3431.9|3441|3438.2|3441|3438.2|3433.6|3430.8|1008
1586258100000|2020-04-07 11:15:00|3440.5|3437.7|3445.6|3442.8|3445.6|3442.8|3436.4|3433.6|271
1586258400000|2020-04-07 11:20:00|3445.2|3442.4|3444.9|3442.1|3450.6|3447.8|3440.9|3438.1|1209
1586258700000|2020-04-07 11:25:00|3445.3|3442.5|3443.4|3440.6|3450.8|3448|3443.1|3440.3|695
1586259000000|2020-04-07 11:30:00|3443|3440.2|3442.1|3439.3|3444.3|3441.5|3435.2|3432.4|706
1586259300000|2020-04-07 11:35:00|3442.4|3439.6|3423.1|3420.3|3444.7|3441.9|3420.7|3417.9|1448
1586259600000|2020-04-07 11:40:00|3422.1|3419.3|3423.1|3420.3|3427.5|3424.7|3414.6|3411.8|1433
1586259900000|2020-04-07 11:45:00|3423|3420.2|3417.5|3414.7|3424.8|3422|3414.9|3412.1|939
1586260200000|2020-04-07 11:50:00|3417.1|3414.3|3411|3408.2|3417.5|3414.7|3404.6|3401.8|929
1586260500000|2020-04-07 11:55:00|3411.4|3408.6|3400.9|3398.1|3418.8|3416|3400.4|3397.6|1377
1586260800000|2020-04-07 12:00:00|3401|3398.2|3405.3|3402.5|3414.1|3411.3|3393.3|3390.5|1070
1586261100000|2020-04-07 12:05:00|3406.1|3403.3|3417.6|3414.8|3418|3415.2|3406.1|3403.3|734
1586261400000|2020-04-07 12:10:00|3418.1|3415.3|3417.2|3414.4|3418.7|3415.9|3414.7|3411.9|491
1586261700000|2020-04-07 12:15:00|3417.6|3414.8|3423.9|3421.1|3427.5|3424.7|3416.7|3413.9|602
1586262000000|2020-04-07 12:20:00|3424.2|3421.4|3435.4|3432.6|3439.4|3436.6|3420.9|3418.1|823
1586262300000|2020-04-07 12:25:00|3435.8|3433|3425.7|3422.9|3438.1|3435.3|3419.8|3417|838
1586262600000|2020-04-07 12:30:00|3425.8|3423|3424.9|3422.1|3427.9|3425.1|3418.3|3415.5|704
1586262900000|2020-04-07 12:35:00|3425.3|3422.5|3434|3431.2|3434.1|3431.3|3420.6|3417.8|611
1586263200000|2020-04-07 12:40:00|3434.1|3431.3|3435|3432.2|3438|3435.2|3431.2|3428.4|974
1586263500000|2020-04-07 12:45:00|3434.5|3431.7|3434.5|3431.7|3435.4|3432.6|3428.5|3425.7|961
1586263800000|2020-04-07 12:50:00|3434.9|3432.1|3436.7|3433.9|3440.2|3437.4|3433.1|3430.3|617
1586264100000|2020-04-07 12:55:00|3437|3434.2|3437.3|3434.5|3443.4|3440.6|3434.7|3431.9|1281
1586264400000|2020-04-07 13:00:00|3437.4|3434.6|3431.7|3428.9|3440.2|3437.4|3431.2|3428.4|1513
1586264700000|2020-04-07 13:05:00|3432.1|3429.3|3422.2|3419.4|3433.4|3430.6|3420.3|3417.5|1503
1586265000000|2020-04-07 13:10:00|3422.1|3419.3|3425.4|3422.6|3431.2|3428.4|3420.6|3417.8|788
1586265300000|2020-04-07 13:15:00|3426.4|3423.6|3428.1|3425.3|3436.2|3433.4|3425.5|3422.7|1174
1586265600000|2020-04-07 13:20:00|3428|3425.2|3433.8|3431|3439|3436.2|3427.6|3424.8|1129
1586265900000|2020-04-07 13:25:00|3435.3|3432.5|3433.1|3430.3|3436.5|3433.7|3424.4|3421.6|719
1586266200000|2020-04-07 13:30:00|3433.3|3430.5|3428.1|3425.3|3434.4|3431.6|3416.2|3413.4|1419
1586266500000|2020-04-07 13:35:00|3427.7|3424.9|3417.3|3414.5|3434|3431.2|3416.1|3413.3|1152
1586266800000|2020-04-07 13:40:00|3417.5|3414.7|3418.6|3415.8|3433.3|3430.5|3416.6|3413.8|1077
1586267100000|2020-04-07 13:45:00|3419.1|3416.3|3420.9|3418.1|3425.4|3422.6|3418.1|3415.3|796
1586267400000|2020-04-07 13:50:00|3422|3419.2|3434.5|3431.7|3437.5|3434.7|3418.1|3415.3|926
1586267700000|2020-04-07 13:55:00|3434.7|3431.9|3437.9|3435.1|3441.3|3438.5|3429.6|3426.8|1054
1586268000000|2020-04-07 14:00:00|3438.1|3435.3|3426.8|3424|3440.6|3437.8|3424.6|3421.8|733
1586268300000|2020-04-07 14:05:00|3425.8|3423|3410.1|3407.3|3426.3|3423.5|3408.7|3405.9|1958
1586268600000|2020-04-07 14:10:00|3410|3407.2|3387.9|3385.1|3415.7|3411.4|3387|3384.2|3048
1586268900000|2020-04-07 14:15:00|3387.5|3384.7|3396|3393.2|3399.3|3396.5|3381.7|3378.9|2686
1586269200000|2020-04-07 14:20:00|3396.2|3393.4|3392.8|3390|3401.1|3398.3|3391.2|3388.4|1182
1586269500000|2020-04-07 14:25:00|3393.2|3390.4|3369.6|3366.8|3393.8|3391|3367.1|3364.3|2801
1586269800000|2020-04-07 14:30:00|3370.1|3367.3|3383.3|3380.5|3383.8|3381|3363.5|3357.1|3384
1586270100000|2020-04-07 14:35:00|3382.9|3380.1|3382.1|3379.3|3392.5|3389.7|3377.4|3374.6|1948
1586270400000|2020-04-07 14:40:00|3381.4|3378.6|3374.1|3371.3|3383.8|3381|3368.7|3365.9|1717
1586270700000|2020-04-07 14:45:00|3374.6|3371.8|3375.4|3372.6|3377.8|3375|3368.4|3365.6|978
1586271000000|2020-04-07 14:50:00|3375.8|3373|3357.9|3355.1|3376.6|3373.8|3356.2|3353.4|2048
1586271300000|2020-04-07 14:55:00|3358|3355.2|3350.1|3347.3|3359.6|3356.8|3342.5|3339.7|2866
1586271600000|2020-04-07 15:00:00|3349.6|3346.8|3360.9|3358.1|3361|3358.2|3337.6|3334.8|3734
1586271900000|2020-04-07 15:05:00|3360.5|3357.7|3354.5|3351.7|3360.9|3358.1|3333.5|3330.7|7244
1586272200000|2020-04-07 15:10:00|3354.7|3351.9|3362.6|3359.8|3362.6|3359.8|3350.6|3347.8|1749
1586272500000|2020-04-07 15:15:00|3361.4|3358.6|3381.3|3378.5|3388.8|3386|3361.4|3358.6|5591
1586272800000|2020-04-07 15:20:00|3381.8|3379|3374.7|3371.9|3391|3388.2|3374.7|3371.9|3645
1586273100000|2020-04-07 15:25:00|3376.1|3373.3|3361.4|3358.6|3383.9|3381.1|3346.1|3343.3|12331
1586273400000|2020-04-07 15:30:00|3361|3358.2|3364.2|3361.4|3373.5|3370.7|3358.1|3355.3|3759
1586273700000|2020-04-07 15:35:00|3362.5|3359.7|3356.9|3354.1|3362.5|3359.7|3351.1|3348.3|2260
1586274000000|2020-04-07 15:40:00|3359.1|3356.3|3352.1|3349.3|3364.9|3362.1|3352.1|3349.3|1975
1586274300000|2020-04-07 15:45:00|3352.5|3349.7|3333.9|3331.1|3354.1|3351.3|3328.9|3326.1|3247
1586274600000|2020-04-07 15:50:00|3333|3330.2|3347|3344.2|3349.9|3347.1|3333|3330.2|1919
1586274900000|2020-04-07 15:55:00|3346.9|3344.1|3350.5|3347.7|3361.4|3358.6|3342.5|3339.7|1196
1586275200000|2020-04-07 16:00:00|3350.7|3347.9|3353.6|3350.8|3358.3|3355.5|3349.8|3347|1943
1586275500000|2020-04-07 16:05:00|3353.9|3351.1|3359|3356.2|3368.8|3366|3353.6|3350.8|1533
1586275800000|2020-04-07 16:10:00|3359.1|3356.3|3367.7|3364.9|3368.1|3365.3|3355.3|3352.5|1200
1586276100000|2020-04-07 16:15:00|3367.6|3364.8|3374.9|3372.1|3381.4|3376.9|3367.6|3364.8|942
1586276400000|2020-04-07 16:20:00|3375.2|3372.4|3372.5|3369.7|3376|3373.2|3369.1|3366.3|960
1586276700000|2020-04-07 16:25:00|3372.6|3369.8|3368|3365.2|3373.8|3371|3364.8|3362|1227
1586277000000|2020-04-07 16:30:00|3367.9|3365.1|3358.1|3355.3|3370|3367.2|3353.7|3350.9|1313
1586277300000|2020-04-07 16:35:00|3358.5|3355.7|3367.1|3364.3|3368.3|3365.5|3353.8|3351|1449
1586277600000|2020-04-07 16:40:00|3367.5|3364.7|3369.9|3367.1|3370.6|3367.8|3357.5|3354.7|1798
1586277900000|2020-04-07 16:45:00|3369.8|3367|3369.6|3366.8|3372.1|3369.3|3357|3354.2|1910
1586278200000|2020-04-07 16:50:00|3370|3367.2|3352.1|3349.3|3371|3368.2|3344.8|3342|1525
1586278500000|2020-04-07 16:55:00|3351.8|3349|3346.3|3343.5|3353.4|3350.6|3343.8|3341|1201
1586278800000|2020-04-07 17:00:00|3346.7|3343.9|3347|3344.2|3351.3|3348.5|3339.9|3337.1|1026
1586279100000|2020-04-07 17:05:00|3346.9|3344.1|3350.7|3347.9|3354.9|3352.1|3343.1|3340.3|770
1586279400000|2020-04-07 17:10:00|3350.3|3347.5|3353|3350.2|3357.4|3354.6|3341.8|3339|849
1586279700000|2020-04-07 17:15:00|3353.4|3350.6|3352.2|3349.4|3363.6|3360.8|3347.2|3344.4|1227
1586280000000|2020-04-07 17:20:00|3351.9|3349.1|3331.7|3328.9|3354.2|3351.4|3327.7|3324.9|1790
1586280300000|2020-04-07 17:25:00|3332.1|3329.3|3338.7|3335.9|3343.2|3340.4|3331.2|3328.4|1820
1586280600000|2020-04-07 17:30:00|3339.2|3336.4|3333.5|3330.7|3340.6|3337.8|3330.5|3327.7|1035
1586280900000|2020-04-07 17:35:00|3333.4|3330.6|3333.7|3330.9|3339|3336.2|3329.8|3327|834
1586281200000|2020-04-07 17:40:00|3333.3|3330.5|3319.9|3317.1|3333.5|3330.7|3316.1|3313.3|2038
1586281500000|2020-04-07 17:45:00|3319.5|3316.7|3315.6|3312.8|3320.3|3317.5|3313.1|3310.3|1965
1586281800000|2020-04-07 17:50:00|3315.4|3312.6|3323.6|3320.8|3324.1|3321.3|3312.3|3309.5|1311
1586282100000|2020-04-07 17:55:00|3323.2|3320.4|3297.8|3295|3323.6|3320.8|3297.4|3294.6|2550
1586282400000|2020-04-07 18:00:00|3297.4|3294.6|3279|3276.2|3297.8|3295|3276|3273.2|3384
1586282700000|2020-04-07 18:05:00|3278.9|3276.1|3288.8|3286|3290.8|3288|3269.5|3266.7|2086
1586283000000|2020-04-07 18:10:00|3289.2|3286.4|3296.8|3294|3305.9|3303.1|3284.9|3282.1|2322
1586283300000|2020-04-07 18:15:00|3297.2|3294.4|3280.2|3277.4|3297.3|3294.5|3270.4|3267.6|4197
1586283600000|2020-04-07 18:20:00|3279.8|3277|3274.2|3271.4|3284.2|3281.4|3266.7|3263.9|5104
1586283900000|2020-04-07 18:25:00|3274|3271.2|3257.7|3254.9|3287.2|3284.4|3241.9|3239.1|16774
1586284200000|2020-04-07 18:30:00|3257.9|3255.1|3260.2|3257.4|3268.9|3266.1|3243.5|3240.7|4386
1586284500000|2020-04-07 18:35:00|3259.8|3257|3263.7|3260.9|3270.5|3267.7|3253|3250.2|1492
1586284800000|2020-04-07 18:40:00|3263.8|3261|3266.6|3263.8|3269.1|3266.3|3255.3|3252.5|788
1586285100000|2020-04-07 18:45:00|3266.8|3264|3261.4|3258.6|3272.8|3270|3256.3|3253.5|1042
1586285400000|2020-04-07 18:50:00|3261.5|3258.7|3270.6|3267.8|3281.5|3278.7|3255.1|3252.3|932
1586285700000|2020-04-07 18:55:00|3271|3268.2|3280.5|3277.7|3289.9|3283.9|3271|3268.2|865
1586286000000|2020-04-07 19:00:00|3280|3277.2|3282.7|3279.9|3285.3|3282.5|3279.6|3276.8|363
1586286300000|2020-04-07 19:05:00|3282.9|3280.1|3283|3280.2|3292.3|3289.5|3281|3278.2|433
1586286600000|2020-04-07 19:10:00|3282|3279.2|3277.3|3274.5|3285.5|3282.7|3275.7|3272.9|371
1586286900000|2020-04-07 19:15:00|3277|3274.2|3273.9|3271.1|3281.3|3278.4|3273.4|3270.6|255
1586287200000|2020-04-07 19:20:00|3274.4|3271.6|3282.8|3280|3283.9|3281.1|3274.4|3271.6|247
1586287500000|2020-04-07 19:25:00|3282.7|3279.9|3276.3|3273.5|3283.7|3280.9|3275.5|3272.7|550
1586287800000|2020-04-07 19:30:00|3277.4|3274.6|3283.1|3280.3|3285.6|3282.8|3274.4|3271.6|469
1586288100000|2020-04-07 19:35:00|3283.5|3280.7|3284|3281.2|3286.3|3283.5|3280.8|3278|223
1586288400000|2020-04-07 19:40:00|3284.2|3281.4|3285.6|3282.8|3290.4|3287.6|3284.2|3281.4|230
1586288700000|2020-04-07 19:45:00|3285.1|3282.3|3300.3|3297.5|3300.7|3297.9|3284.7|3281.9|679
1586289000000|2020-04-07 19:50:00|3300.6|3297.8|3313.5|3310.7|3314.1|3311.3|3292.3|3289.5|523
1586289300000|2020-04-07 19:55:00|3313.9|3311.1|3317.7|3314.9|3322.9|3320.1|3308.3|3305.5|667
1586289600000|2020-04-07 20:00:00|3318|3315.2|3296.4|3292.4|3320|3316.6|3292.2|3289.4|362
1586289900000|2020-04-07 20:05:00|3295.5|3292.7|3282.4|3279.6|3298.2|3294.4|3273.1|3266.8|307
1586290200000|2020-04-07 20:10:00|3282.6|3279.8|3277.4|3274.6|3291.9|3289|3275.4|3272.5|220
1586290500000|2020-04-07 20:15:00|3278.1|3275.3|3272.8|3270|3279.2|3276.2|3264.1|3261.3|181
1586290800000|2020-04-07 20:20:00|3272.3|3269.5|3271.4|3268.6|3274.1|3270.4|3267.2|3264.4|75
1586291100000|2020-04-07 20:25:00|3272.2|3269.4|3274.7|3270.7|3283.2|3278.8|3272.2|3269.4|259
1586291400000|2020-04-07 20:30:00|3274.8|3270.8|3325|3322.2|3334|3330.1|3268.1|3264.3|1049
1586291700000|2020-04-07 20:35:00|3326.2|3323.4|3312.3|3309.5|3326.3|3323.4|3301.4|3297|329
1586292000000|2020-04-07 20:40:00|3311.6|3308.8|3315.7|3312.9|3322.2|3319.4|3311.6|3308.8|190
1586292300000|2020-04-07 20:45:00|3314.9|3312.1|3317.3|3314.5|3317.3|3314.5|3303.7|3300.9|273
1586292600000|2020-04-07 20:50:00|3316.8|3314|3310.8|3306.8|3318.3|3314.6|3308.5|3302.3|302
1586292900000|2020-04-07 20:55:00|3310.6|3307.8|3312|3309.2|3313.8|3309.2|3302.5|3295.5|162
1586293200000|2020-04-07 21:00:00|3312.2|3309.4|3320.3|3316.3|3323.8|3317.5|3311.8|3308.3|43
1586293500000|2020-04-07 21:05:00|3323.8|3313.8|3319|3316.2|3323.8|3316.4|3319|3313.8|2
1586293800000|2020-04-07 21:10:00|3318.6|3315.8|3324|3314|3324.3|3320.4|3318.6|3313.8|27
1586294100000|2020-04-07 21:15:00|3324.1|3314.1|3322.4|3312.4|3324.1|3314.1|3322.4|3312.4|5
1586294400000|2020-04-07 21:20:00|3322.6|3312.6|3318.1|3308.1|3322.6|3315.2|3318.1|3308.1|6
1586295000000|2020-04-07 21:30:00|3315.6|3312.8|3316|3313.2|3318.9|3313.2|3315.6|3308.1|1
1586295300000|2020-04-07 21:35:00|3316.1|3313.3|3315.6|3305.6|3318.7|3313.3|3314.1|3304.1|8
1586295600000|2020-04-07 21:40:00|3314.8|3304.8|3315.8|3305.8|3315.8|3307.5|3311.5|3304.8|0
1586295900000|2020-04-07 21:45:00|3311|3308.2|3310.5|3300.5|3315.3|3310.4|3310.5|3300.5|153
1586296200000|2020-04-07 21:50:00|3310.7|3300.7|3313.1|3303.1|3313.1|3303.1|3310.6|3300.6|3
1586304000000|2020-04-08 00:00:00|3326|3323.2|3338.6|3335.8|3343.9|3338.2|3325.5|3318.5|479
1586304300000|2020-04-08 00:05:00|3338.7|3335.9|3341.1|3338.3|3351.7|3343.7|3335.2|3332.4|272
1586304600000|2020-04-08 00:10:00|3341.3|3338.5|3342.3|3339.5|3348.4|3344.5|3341.3|3338.2|109
1586304900000|2020-04-08 00:15:00|3346.6|3336.6|3341.6|3337.6|3349.7|3345.2|3340|3335.1|114
1586305200000|2020-04-08 00:20:00|3341.8|3337.8|3339.3|3336.5|3351.2|3345.5|3338.7|3335.9|72
1586305500000|2020-04-08 00:25:00|3339|3336.2|3320.3|3317.5|3340.6|3336.5|3320.2|3314.9|198
1586305800000|2020-04-08 00:30:00|3321.4|3317.4|3312.2|3309.4|3324.9|3319.3|3307.6|3303.6|145
1586306100000|2020-04-08 00:35:00|3311.7|3307.7|3332.8|3322.8|3333.8|3329.4|3311.3|3305.8|59
1586306400000|2020-04-08 00:40:00|3330.2|3326.2|3329.2|3325.2|3332.7|3326.4|3322.5|3316.8|71
1586306700000|2020-04-08 00:45:00|3332.7|3322.7|3334.7|3324.7|3338|3332.3|3328.4|3322.7|41
1586307000000|2020-04-08 00:50:00|3334.1|3324.1|3333.3|3330.5|3335.4|3331.4|3326.4|3321.7|54
1586307300000|2020-04-08 00:55:00|3334.8|3332|3331.3|3328.5|3341.9|3335.4|3324.3|3318.6|99
1586307600000|2020-04-08 01:00:00|3331.6|3327.6|3338.4|3335.6|3338.7|3335.7|3319.3|3316.5|242
1586307900000|2020-04-08 01:05:00|3337.7|3334.9|3322.3|3318.3|3338.7|3335.7|3318.4|3314.7|371
1586308200000|2020-04-08 01:10:00|3322.4|3318.4|3320.6|3317.8|3324.1|3321.2|3318.9|3313.1|99
1586308500000|2020-04-08 01:15:00|3320.4|3317.6|3335.7|3331.7|3339|3334.2|3319.4|3316.5|289
1586308800000|2020-04-08 01:20:00|3335.4|3332.6|3336.3|3333.5|3339|3334.4|3334.8|3329|156
1586309100000|2020-04-08 01:25:00|3337.5|3334.7|3355|3345|3356.8|3352.1|3337.5|3334.7|260
1586309400000|2020-04-08 01:30:00|3351.3|3347.3|3354.6|3350.6|3361|3355.5|3350.4|3344.7|154
1586309700000|2020-04-08 01:35:00|3354.8|3350.8|3358.8|3354.8|3367.7|3364.9|3353.8|3349.9|336
1586310000000|2020-04-08 01:40:00|3358.9|3356.1|3359.3|3356.5|3365|3360.4|3356.3|3352.7|117
1586310300000|2020-04-08 01:45:00|3359.5|3356.7|3348.2|3345.4|3359.5|3356.7|3346.5|3343.7|214
1586310600000|2020-04-08 01:50:00|3348.4|3345.6|3334|3331.2|3351.5|3348.6|3332.5|3329.7|237
1586310900000|2020-04-08 01:55:00|3333.4|3330.6|3329.4|3326.6|3336.1|3332.6|3327.4|3322.1|276
1586311200000|2020-04-08 02:00:00|3330.1|3327.3|3330.8|3328|3336.4|3332.6|3329.6|3326.7|236
1586311500000|2020-04-08 02:05:00|3330.4|3327.6|3324.5|3321.7|3332|3327.6|3320.5|3316.2|242
1586311800000|2020-04-08 02:10:00|3325.4|3321.4|3319.2|3316.4|3326.9|3322.7|3318.5|3313|293
1586312100000|2020-04-08 02:15:00|3319.5|3316.7|3328.6|3325.8|3330.4|3326.1|3318.2|3314.6|210
1586312400000|2020-04-08 02:20:00|3328.4|3325.6|3342.3|3339.5|3343.6|3340.8|3328.4|3325.6|178
1586312700000|2020-04-08 02:25:00|3341.4|3338.6|3338.1|3335.3|3341.6|3338.8|3334.9|3332.1|167
1586313000000|2020-04-08 02:30:00|3338.2|3335.4|3336.9|3326.9|3338.2|3335.4|3326.9|3322.2|147
1586313300000|2020-04-08 02:35:00|3332.6|3329.8|3327.5|3324.7|3333.5|3330.7|3327|3324.2|43
1586313600000|2020-04-08 02:40:00|3327.8|3325|3335.4|3332.6|3336.3|3332.6|3327|3324.2|37
1586313900000|2020-04-08 02:45:00|3335.2|3332.4|3334.6|3330.6|3338.4|3332.9|3334.2|3327.8|12
1586314200000|2020-04-08 02:50:00|3334.5|3330.5|3338.3|3335.5|3338.3|3335.5|3332.4|3327|38
1586314500000|2020-04-08 02:55:00|3339.7|3335.7|3337.9|3335.1|3343.4|3339|3337.9|3332.9|28
1586314800000|2020-04-08 03:00:00|3337.5|3334.7|3334.3|3331.5|3339.9|3337.1|3332.9|3328.9|138
1586315100000|2020-04-08 03:05:00|3334.4|3331.6|3335.2|3332.4|3335.2|3332.4|3333.5|3330.7|49
1586315400000|2020-04-08 03:10:00|3334.8|3332|3323.4|3320.6|3339.2|3336.4|3322.5|3319.5|594
1586315700000|2020-04-08 03:15:00|3323.5|3320.7|3330.8|3328|3331.1|3328|3320.9|3317.7|178
1586316000000|2020-04-08 03:20:00|3331|3328.2|3335.5|3332.7|3338.3|3332.8|3330.9|3325.4|105
1586316300000|2020-04-08 03:25:00|3335.9|3333.1|3335.5|3332.7|3340.1|3333.3|3331.3|3327.5|117
1586316600000|2020-04-08 03:30:00|3336.4|3332.4|3332.3|3329.5|3336.6|3333.4|3332|3329.2|79
1586316900000|2020-04-08 03:35:00|3332.8|3330|3332.7|3329.9|3334.7|3331.9|3332.7|3329.9|116
1586317200000|2020-04-08 03:40:00|3332.8|3330|3330.4|3327.6|3333.4|3330.5|3328.4|3325.6|198
1586317500000|2020-04-08 03:45:00|3330.7|3327.9|3330.4|3327.6|3332.4|3329.6|3328.9|3326.1|83
1586317800000|2020-04-08 03:50:00|3331.4|3327.4|3330.1|3327.3|3331.6|3328.8|3326.1|3323.3|224
1586318100000|2020-04-08 03:55:00|3329.7|3326.9|3335.6|3332.8|3335.8|3333|3329.4|3326.6|74
1586318400000|2020-04-08 04:00:00|3335.3|3332.5|3332.7|3329.9|3335.3|3332.5|3331.2|3328.4|126
1586318700000|2020-04-08 04:05:00|3333.1|3330.3|3339.8|3337|3340.9|3338|3332.4|3329.6|334
1586319000000|2020-04-08 04:10:00|3340.1|3337.3|3340|3337.2|3342|3339.2|3339.2|3336.4|148
1586319300000|2020-04-08 04:15:00|3340.4|3337.6|3340.2|3337.4|3340.5|3337.7|3337.9|3334.8|125
1586319600000|2020-04-08 04:20:00|3339.8|3337|3337.9|3335.1|3340.9|3338.1|3336.9|3334.1|88
1586319900000|2020-04-08 04:25:00|3338.3|3335.5|3339.7|3336.9|3340.8|3338|3338.3|3335.5|44
1586320200000|2020-04-08 04:30:00|3338.8|3336|3336.5|3333.7|3338.8|3336|3335.1|3332.3|90
1586320500000|2020-04-08 04:35:00|3336.8|3334|3339.5|3336.7|3339.9|3337.1|3336|3333.2|46
1586320800000|2020-04-08 04:40:00|3339.4|3336.6|3339|3336.2|3340.6|3337.8|3337.6|3334.8|87
1586321100000|2020-04-08 04:45:00|3338.5|3335.7|3338.8|3336|3339.3|3336.5|3337|3334.2|25
1586321400000|2020-04-08 04:50:00|3338.4|3335.6|3338.4|3335.6|3341.4|3338.6|3337.7|3334.9|104
1586321700000|2020-04-08 04:55:00|3337.9|3335.1|3336.9|3334.1|3340.3|3337.5|3334.8|3332|145
1586322000000|2020-04-08 05:00:00|3336.8|3334|3340.3|3337.5|3341.6|3338.8|3336.8|3334|167
1586322300000|2020-04-08 05:05:00|3340.7|3337.9|3345.3|3342.5|3345.8|3343|3338.5|3335.7|144
1586322600000|2020-04-08 05:10:00|3345.7|3342.9|3354.6|3351.8|3354.6|3351.8|3343|3340.2|351
1586322900000|2020-04-08 05:15:00|3356.1|3353.3|3361.4|3358.6|3367.1|3362.3|3356.1|3353.3|213
1586323200000|2020-04-08 05:20:00|3361|3358.2|3356|3353.2|3365.8|3362.5|3352.1|3348.4|243
1586323500000|2020-04-08 05:25:00|3355.9|3353.1|3356.6|3353.8|3360.9|3355.6|3353.5|3347.2|65
1586323800000|2020-04-08 05:30:00|3356.4|3353.6|3360.1|3357.3|3363.9|3361.1|3356.4|3351.6|383
1586324100000|2020-04-08 05:35:00|3360.2|3357.4|3359.1|3356.3|3365.2|3362.2|3359.1|3356.2|201
1586324400000|2020-04-08 05:40:00|3358.9|3356.1|3363.5|3360.7|3366.7|3362.2|3356.1|3352.3|88
1586324700000|2020-04-08 05:45:00|3363.6|3360.8|3359.2|3356.4|3363.6|3360.8|3354.3|3351.5|338
1586325000000|2020-04-08 05:50:00|3359|3356.2|3346.4|3343.6|3361.8|3356.2|3346.4|3343.2|368
1586325300000|2020-04-08 05:55:00|3344.7|3341.9|3352.4|3349.6|3352.4|3349.6|3343|3340.2|237
1586325600000|2020-04-08 06:00:00|3352.5|3349.7|3323.7|3320.9|3355.5|3352.7|3323.2|3320.4|752
1586325900000|2020-04-08 06:05:00|3324.5|3321.7|3319.4|3316.6|3330.2|3327.4|3312.1|3309.3|862
1586326200000|2020-04-08 06:10:00|3319.2|3316.4|3323.1|3320.3|3325.8|3323|3317.1|3314.3|386
1586326500000|2020-04-08 06:15:00|3323.6|3320.8|3307.7|3304.9|3324.5|3321.7|3298.1|3295.3|1036
1586326800000|2020-04-08 06:20:00|3307.8|3305|3314.7|3311.9|3319.4|3316.6|3304.8|3301.8|501
1586327100000|2020-04-08 06:25:00|3314.6|3311.8|3314.3|3311.5|3316.1|3313.3|3308.7|3305.7|373
1586327400000|2020-04-08 06:30:00|3313.6|3310.8|3311.6|3308.8|3323|3320.2|3309.6|3306.8|648
1586327700000|2020-04-08 06:35:00|3312|3309.2|3283.2|3280.4|3312.1|3309.3|3277.2|3274.4|1472
1586328000000|2020-04-08 06:40:00|3283.5|3280.7|3317|3314.2|3318.5|3315.7|3283.5|3280.7|539
1586328300000|2020-04-08 06:45:00|3317.7|3314.9|3316|3313.2|3319.2|3316.4|3312.7|3309.6|547
1586328600000|2020-04-08 06:50:00|3316.9|3312.9|3296.5|3293.7|3325.3|3322.5|3287.8|3284.8|871
1586328900000|2020-04-08 06:55:00|3295.8|3293|3296.7|3293.9|3303.8|3301|3292.4|3288.7|517
1586329200000|2020-04-08 07:00:00|3296.8|3294|3300.5|3297.7|3302.1|3299.3|3289.1|3286.3|428
1586329500000|2020-04-08 07:05:00|3300.6|3297.8|3299.1|3296.3|3302.2|3299.4|3291.3|3288.5|412
1586329800000|2020-04-08 07:10:00|3301.9|3299.1|3323.9|3321.1|3326.4|3323.6|3301.9|3299.1|1008
1586330100000|2020-04-08 07:15:00|3323|3320.2|3317.3|3314.5|3330.4|3327.6|3312.8|3310|843
1586330400000|2020-04-08 07:20:00|3317.9|3315.1|3314.7|3311.9|3319.3|3316.5|3309.9|3306.9|547
1586330700000|2020-04-08 07:25:00|3314.8|3312|3322.6|3319.8|3323|3320.2|3314.8|3312|674
1586331000000|2020-04-08 07:30:00|3322.9|3320.1|3319.1|3316.3|3329.6|3326.8|3313.6|3310.8|441
1586331300000|2020-04-08 07:35:00|3319.3|3316.5|3334.9|3332.1|3335.4|3332.6|3317.5|3314.7|308
1586331600000|2020-04-08 07:40:00|3335.4|3332.6|3319.4|3316.6|3336.5|3333|3318.8|3316|665
1586331900000|2020-04-08 07:45:00|3319.3|3316.5|3309.2|3306.4|3323.8|3321|3306.8|3304|586
1586332200000|2020-04-08 07:50:00|3309.5|3306.7|3316|3313.2|3319.6|3316.8|3309.5|3306.7|301
1586332500000|2020-04-08 07:55:00|3316.3|3313.5|3311.6|3308.8|3316.6|3313.8|3299|3296.2|1228
1586332800000|2020-04-08 08:00:00|3312|3309.2|3285.1|3282.3|3316.7|3313.9|3276.6|3272.6|3454
1586333100000|2020-04-08 08:05:00|3284|3281.2|3287.5|3284.7|3291.2|3288.4|3278.5|3275.7|1311
1586333400000|2020-04-08 08:10:00|3287.6|3284.8|3287.9|3285.1|3291.5|3288.7|3281.3|3278.5|871
1586333700000|2020-04-08 08:15:00|3288.2|3285.4|3276.3|3273.5|3290.4|3287.6|3275.7|3272.9|1703
1586334000000|2020-04-08 08:20:00|3276|3273.2|3279.3|3276.5|3284.4|3281.6|3275.1|3272.3|1472
1586334300000|2020-04-08 08:25:00|3279.5|3276.7|3262.8|3260|3290.4|3287.6|3259.7|3256.9|6143
1586334600000|2020-04-08 08:30:00|3262.3|3259.5|3250.6|3247.8|3269.9|3267.1|3250.6|3247.8|3494
1586334900000|2020-04-08 08:35:00|3250.8|3248|3249.2|3246.4|3251.8|3249|3242.5|3239.7|1944
1586335200000|2020-04-08 08:40:00|3249.6|3246.8|3251.5|3248.7|3258.7|3255.9|3247.4|3244.6|1390
1586335500000|2020-04-08 08:45:00|3251.7|3248.9|3261.3|3258.5|3263.1|3260.3|3250.7|3247.9|984
1586335800000|2020-04-08 08:50:00|3261.4|3258.6|3268|3265.2|3268.3|3265.5|3258.9|3256.1|900
1586336100000|2020-04-08 08:55:00|3268.2|3265.4|3274.3|3271.5|3280.4|3277.6|3265.3|3262.5|1058
1586336400000|2020-04-08 09:00:00|3279.7|3269.7|3276.4|3273.6|3281.1|3278.3|3262.4|3259.6|1131
1586336700000|2020-04-08 09:05:00|3276.7|3273.9|3267.3|3264.5|3281.3|3278.5|3267.3|3264.5|582
1586337000000|2020-04-08 09:10:00|3267.1|3264.3|3276.7|3273.9|3280.2|3277.4|3267.1|3264.3|544
1586337300000|2020-04-08 09:15:00|3276.4|3273.6|3263.1|3260.3|3278.4|3275.6|3256.7|3253.9|1292
1586337600000|2020-04-08 09:20:00|3263|3260.2|3263.3|3260.5|3266.2|3263.4|3261.5|3258.7|906
1586337900000|2020-04-08 09:25:00|3263.2|3260.4|3266.8|3264|3268.9|3266.1|3259.8|3257|652
1586338200000|2020-04-08 09:30:00|3266.9|3264.1|3261|3258.2|3268.8|3266|3258.2|3255.4|814
1586338500000|2020-04-08 09:35:00|3260.6|3257.8|3253.1|3250.3|3261.2|3258.4|3249|3246.2|1340
1586338800000|2020-04-08 09:40:00|3253.3|3250.5|3261.3|3258.5|3262.7|3259.9|3252.7|3249.9|569
1586339100000|2020-04-08 09:45:00|3261.2|3258.4|3266.5|3263.7|3269.7|3266.9|3260.8|3258|430
1586339400000|2020-04-08 09:50:00|3265.5|3262.7|3261.1|3258.3|3265.5|3262.7|3257.5|3254.7|310
1586339700000|2020-04-08 09:55:00|3260.9|3258.1|3277.3|3274.5|3278.7|3275.9|3260|3257.2|1163
1586340000000|2020-04-08 10:00:00|3277.7|3274.9|3274.2|3271.4|3285.1|3282.3|3271.7|3268.9|1296
1586340300000|2020-04-08 10:05:00|3274.1|3271.3|3278.3|3275.5|3279.3|3276.5|3265.9|3263.1|655
1586340600000|2020-04-08 10:10:00|3278|3275.2|3279.6|3276.8|3281.3|3278.5|3271.8|3269|623
1586340900000|2020-04-08 10:15:00|3279.2|3276.4|3278.6|3275.8|3281.3|3278.5|3273.1|3270.3|805
1586341200000|2020-04-08 10:20:00|3279.2|3276.4|3275|3272.2|3281.7|3278.9|3273.7|3270.9|876
1586341500000|2020-04-08 10:25:00|3274.4|3271.6|3281.9|3279.1|3282.8|3280|3272.7|3269.9|356
1586341800000|2020-04-08 10:30:00|3281.1|3278.3|3282.5|3279.7|3282.9|3280.1|3278.9|3276.1|300
1586342100000|2020-04-08 10:35:00|3282.7|3279.9|3281.5|3278.7|3282.9|3280.1|3275.8|3273|321
1586342400000|2020-04-08 10:40:00|3281.8|3279|3276.2|3273.4|3282.6|3279.8|3273.8|3271|323
1586342700000|2020-04-08 10:45:00|3276.7|3273.9|3266.4|3263.6|3276.7|3273.9|3266.4|3263.6|329
1586343000000|2020-04-08 10:50:00|3265.7|3262.9|3269.1|3266.3|3269.4|3266.5|3263.5|3260.7|673
1586343300000|2020-04-08 10:55:00|3269.7|3266.9|3265.3|3262.5|3270.7|3267.9|3253.2|3250.4|1191
1586343600000|2020-04-08 11:00:00|3265.2|3262.4|3270.8|3268|3274|3271.2|3261.7|3258.9|684
1586343900000|2020-04-08 11:05:00|3270.4|3267.6|3275.7|3272.9|3278|3275.2|3269.7|3266.9|396
1586344200000|2020-04-08 11:10:00|3275.6|3272.8|3280.4|3277.6|3283.2|3280.4|3274.7|3271.9|308
1586344500000|2020-04-08 11:15:00|3281.1|3278.3|3279.5|3276.7|3282.1|3279.3|3275.5|3272.7|308
1586344800000|2020-04-08 11:20:00|3279.8|3277|3279.7|3276.9|3282.5|3279.7|3274.3|3271.5|467
1586345100000|2020-04-08 11:25:00|3280|3277.2|3279|3276.2|3280.9|3278.1|3276.9|3274.1|187
1586345400000|2020-04-08 11:30:00|3279.2|3276.4|3270.5|3267.7|3279.9|3277.1|3269.6|3266.8|391
1586345700000|2020-04-08 11:35:00|3270.9|3268.1|3279.6|3276.8|3279.6|3276.8|3268.4|3265.6|614
1586346000000|2020-04-08 11:40:00|3279.2|3276.4|3274.2|3271.4|3282.6|3279.8|3269.1|3266.3|682
1586346300000|2020-04-08 11:45:00|3273.8|3271|3275.8|3273|3277.9|3275.1|3268.3|3265.5|418
1586346600000|2020-04-08 11:50:00|3275.7|3272.9|3274|3271.2|3279.7|3276.9|3272.9|3270.1|351
1586346900000|2020-04-08 11:55:00|3273.9|3271.1|3276.1|3273.3|3281.6|3278.8|3272.9|3270.1|462
1586347200000|2020-04-08 12:00:00|3276.2|3273.4|3285.9|3283.1|3286.5|3283.7|3275.2|3272.4|765
1586347500000|2020-04-08 12:05:00|3286.5|3283.7|3285.1|3282.3|3290.4|3287.6|3282.1|3279.3|1522
1586347800000|2020-04-08 12:10:00|3285.5|3282.7|3268.3|3265.5|3293|3290.2|3263.1|3260.3|2195
1586348100000|2020-04-08 12:15:00|3268.7|3265.9|3286|3283.2|3287.5|3284.7|3268.7|3265.9|1528
1586348400000|2020-04-08 12:20:00|3285.6|3282.8|3280.8|3278|3288.5|3285.7|3279.8|3277|796
1586348700000|2020-04-08 12:25:00|3279.8|3277|3275.3|3272.5|3285.8|3283|3272.7|3269.9|1182
1586349000000|2020-04-08 12:30:00|3275.7|3272.9|3267|3264.2|3280|3277.2|3265.8|3263|1091
1586349300000|2020-04-08 12:35:00|3266.9|3264.1|3275.5|3272.7|3276.5|3273.7|3266.5|3263.7|1092
1586349600000|2020-04-08 12:40:00|3275.6|3272.8|3278.5|3275.7|3282.4|3279.6|3274.5|3271.7|867
1586349900000|2020-04-08 12:45:00|3278.1|3275.3|3266.4|3263.6|3280|3277.2|3265.6|3262.8|868
1586350200000|2020-04-08 12:50:00|3268.2|3265.4|3259.3|3256.5|3269.2|3266.4|3258.8|3256|1168
1586350500000|2020-04-08 12:55:00|3259.7|3256.9|3265.5|3262.7|3266|3263.2|3258.4|3255.6|911
1586350800000|2020-04-08 13:00:00|3266|3263.2|3272|3269.2|3281.6|3278.8|3264.5|3261.7|1493
1586351100000|2020-04-08 13:05:00|3273|3270.2|3274.4|3271.6|3281.6|3278.8|3269.6|3266.8|1430
1586351400000|2020-04-08 13:10:00|3274.2|3271.4|3277.4|3274.6|3280.4|3277.6|3271.6|3268.8|1491
1586351700000|2020-04-08 13:15:00|3278.1|3275.3|3278.1|3275.3|3281.8|3279|3274.3|3271.5|687
1586352000000|2020-04-08 13:20:00|3278.4|3275.6|3284.5|3281.7|3286.7|3283.9|3273.7|3270.9|917
1586352300000|2020-04-08 13:25:00|3284.1|3281.3|3292.6|3289.8|3297.2|3294.4|3283.1|3280.3|1268
1586352600000|2020-04-08 13:30:00|3293.2|3290.4|3296|3293.2|3302.4|3299.6|3289.1|3286.3|2589
1586352900000|2020-04-08 13:35:00|3295.7|3292.9|3297.8|3295|3298.4|3295.6|3288.4|3285.6|864
1586353200000|2020-04-08 13:40:00|3297.3|3294.5|3320.3|3317.5|3325.1|3322.3|3297.3|3294.5|3930
1586353500000|2020-04-08 13:45:00|3321.1|3318.3|3303.5|3300.7|3330.8|3327.9|3300.6|3297.8|1840
1586353800000|2020-04-08 13:50:00|3303.6|3300.8|3310.5|3307.7|3321.2|3318.4|3301.3|3298.5|1149
1586354100000|2020-04-08 13:55:00|3310.2|3307.4|3321.9|3319.1|3323.9|3321.1|3309.5|3306.7|1299
1586354400000|2020-04-08 14:00:00|3322.3|3319.5|3300.7|3297.9|3322.8|3320|3295.7|3292.9|1701
1586354700000|2020-04-08 14:05:00|3300.2|3297.4|3306.3|3303.5|3307.6|3304.8|3295.5|3292.7|1423
1586355000000|2020-04-08 14:10:00|3306.6|3303.8|3291.3|3288.5|3311.6|3308.8|3283.2|3280.4|2046
1586355300000|2020-04-08 14:15:00|3291.5|3288.7|3294.8|3292|3297.1|3294.3|3285.3|3282.5|1092
1586355600000|2020-04-08 14:20:00|3295|3292.2|3288.5|3285.7|3295.5|3292.7|3287.7|3284.9|1067
1586355900000|2020-04-08 14:25:00|3289.2|3286.4|3292.5|3289.7|3295.4|3292.4|3285.3|3282.5|1019
1586356200000|2020-04-08 14:30:00|3292.6|3289.8|3313.4|3310.6|3323.1|3320.3|3267.4|3262.1|6958
1586356500000|2020-04-08 14:35:00|3313.5|3310.7|3298.1|3295.3|3323.7|3320.9|3294.2|3291.4|3870
1586356800000|2020-04-08 14:40:00|3298|3295.2|3275.9|3273.1|3301.3|3298.5|3269|3266.2|4298
1586357100000|2020-04-08 14:45:00|3275.6|3272.8|3252.5|3249.7|3275.6|3272.8|3251.2|3248.4|4074
1586357400000|2020-04-08 14:50:00|3251.7|3248.9|3253.2|3250.4|3253.2|3250.4|3233|3230.2|6566
1586357700000|2020-04-08 14:55:00|3253.4|3250.6|3260.2|3257.4|3262.9|3260.1|3240.4|3237.6|2773
1586358000000|2020-04-08 15:00:00|3260.5|3257.7|3258.1|3255.3|3267.5|3264.7|3255|3252.2|2205
1586358300000|2020-04-08 15:05:00|3257.9|3255.1|3270.7|3267.9|3275.8|3273|3246.9|3244.1|2795
1586358600000|2020-04-08 15:10:00|3271|3268.2|3294.9|3292.1|3312.7|3309.9|3270.7|3267.9|4386
1586358900000|2020-04-08 15:15:00|3294.6|3291.8|3293.6|3290.8|3297.6|3294.8|3285.3|3282.5|2456
1586359200000|2020-04-08 15:20:00|3294|3291.2|3273.8|3271|3300|3297.2|3273.6|3270.8|4001
1586359500000|2020-04-08 15:25:00|3274.1|3271.3|3284.6|3281.8|3304.3|3300.7|3274|3269.9|11454
1586359800000|2020-04-08 15:30:00|3283.8|3281|3273.1|3270.3|3284.2|3281|3262.5|3259.7|5816
1586360100000|2020-04-08 15:35:00|3273.2|3270.4|3281.2|3278.4|3293.3|3290.5|3272.6|3269.8|2049
1586360400000|2020-04-08 15:40:00|3281.7|3278.9|3290.6|3287.8|3299.1|3296.3|3281.7|3278.9|1506
1586360700000|2020-04-08 15:45:00|3290.9|3288.1|3306.8|3304|3307.3|3304.5|3289.9|3287.1|2468
1586361000000|2020-04-08 15:50:00|3307.1|3304.3|3293|3290.2|3312.7|3309.9|3292|3289.2|1330
1586361300000|2020-04-08 15:55:00|3292.7|3289.9|3300.1|3297.3|3301.1|3298.3|3288.4|3285.6|1131
1586361600000|2020-04-08 16:00:00|3301.3|3298.5|3319.5|3316.7|3320.3|3317.5|3297.5|3294.7|1898
1586361900000|2020-04-08 16:05:00|3319.1|3316.3|3300.5|3297.7|3321.9|3319.1|3299.8|3297|1818
1586362200000|2020-04-08 16:10:00|3300.4|3297.6|3295.3|3292.5|3301.9|3299.1|3290.6|3287.7|938
1586362500000|2020-04-08 16:15:00|3295.8|3293|3296.2|3293.4|3298.6|3295.8|3292.9|3290.1|1228
1586362800000|2020-04-08 16:20:00|3296.3|3293.5|3307.5|3304.7|3314.1|3307.7|3293.3|3290.5|2105
1586363100000|2020-04-08 16:25:00|3308|3305.2|3313|3310.2|3316.6|3313.8|3305.5|3302.7|3177
1586363400000|2020-04-08 16:30:00|3313.7|3310.9|3302.4|3299.6|3315.5|3312.7|3299.7|3296.9|1732
1586363700000|2020-04-08 16:35:00|3303|3300.2|3301|3298.2|3304.9|3302.1|3293.9|3291.1|1620
1586364000000|2020-04-08 16:40:00|3300.6|3297.8|3290.9|3288.1|3302.3|3299.5|3285.8|3283|1705
1586364300000|2020-04-08 16:45:00|3290.8|3288|3283.6|3280.8|3295.5|3292.7|3283.1|3280.3|1003
1586364600000|2020-04-08 16:50:00|3284.1|3281.3|3281.9|3279.1|3285.9|3283.1|3274.8|3272|1202
1586364900000|2020-04-08 16:55:00|3281.6|3278.8|3276.7|3273.9|3285.6|3282.8|3275.6|3272.8|848
1586365200000|2020-04-08 17:00:00|3277.4|3274.6|3267.2|3264.4|3278.6|3275.8|3263.5|3260.7|2861
1586365500000|2020-04-08 17:05:00|3266.9|3264.1|3277.7|3274.9|3283.2|3280.4|3260.4|3257.6|1299
1586365800000|2020-04-08 17:10:00|3278|3275.2|3278.1|3275.3|3282|3279.2|3268.5|3265.7|879
1586366100000|2020-04-08 17:15:00|3278.3|3275.5|3282.4|3279.6|3296.3|3293.5|3277.1|3274.3|1273
1586366400000|2020-04-08 17:20:00|3282.9|3280.1|3273|3270.2|3287|3284.2|3272.6|3269.8|920
1586366700000|2020-04-08 17:25:00|3273.3|3270.5|3271.4|3268.6|3277.3|3274.5|3268.4|3265.6|984
1586367000000|2020-04-08 17:30:00|3271|3268.2|3269.2|3266.4|3277.5|3274.7|3267.7|3264.9|986
1586367300000|2020-04-08 17:35:00|3270.6|3267.8|3268.7|3265.9|3272.2|3269.4|3263|3260.2|857
1586367600000|2020-04-08 17:40:00|3269|3266.2|3282.1|3279.3|3285.7|3282.9|3266|3263.2|1891
1586367900000|2020-04-08 17:45:00|3281.8|3279|3287.5|3284.7|3290.6|3287.8|3281.3|3278.5|1210
1586368200000|2020-04-08 17:50:00|3287.3|3284.5|3287.3|3284.5|3292.9|3290.1|3282.3|3279.5|1175
1586368500000|2020-04-08 17:55:00|3287.7|3284.9|3287.1|3284.3|3291.8|3289|3282.4|3279.6|1475
1586368800000|2020-04-08 18:00:00|3286.8|3284|3312.1|3309.3|3318.4|3315.6|3286.8|3284|2475
1586369100000|2020-04-08 18:05:00|3312.4|3309.6|3308.9|3306.1|3314.9|3312.1|3295.4|3292.6|1979
1586369400000|2020-04-08 18:10:00|3309.3|3306.5|3353.7|3350.9|3355.3|3352.2|3300.1|3297.3|7789
1586369700000|2020-04-08 18:15:00|3353.5|3350.7|3391.9|3389.1|3444.7|3440.9|3351.2|3347|14947
1586370000000|2020-04-08 18:20:00|3391.8|3389|3360.6|3357.8|3395.7|3392.9|3346.3|3342.4|5807
1586370300000|2020-04-08 18:25:00|3361.1|3358.3|3348.7|3345.9|3378.1|3375.3|3341.3|3338.5|12232
1586370600000|2020-04-08 18:30:00|3349|3346.2|3354.8|3352|3363|3360.2|3339.7|3336.9|4001
1586370900000|2020-04-08 18:35:00|3355.8|3351.8|3368.2|3365.4|3380.6|3377.8|3353.6|3350.8|1359
1586371200000|2020-04-08 18:40:00|3367.8|3365|3371.6|3368.8|3386.1|3383|3363.7|3360.9|976
1586371500000|2020-04-08 18:45:00|3371.1|3368.3|3368.2|3365.4|3380.7|3377.9|3365.2|3362.4|598
1586371800000|2020-04-08 18:50:00|3368.6|3365.8|3375|3372.2|3380.4|3377.6|3361.9|3359.1|1122
1586372100000|2020-04-08 18:55:00|3374.9|3372.1|3391.6|3388.8|3392.4|3389.6|3370.6|3367.8|1465
1586372400000|2020-04-08 19:00:00|3391.5|3388.7|3401.4|3398.6|3402.2|3399.4|3384.9|3382.1|588
1586372700000|2020-04-08 19:05:00|3401.2|3398.4|3391.1|3388.3|3401.2|3398.4|3387.4|3384.4|733
1586373000000|2020-04-08 19:10:00|3390.4|3387.6|3387.8|3385|3393.5|3390.7|3380.7|3377.9|541
1586373300000|2020-04-08 19:15:00|3388|3385.2|3400.7|3397.9|3401.2|3398.4|3387.5|3384.7|433
1586373600000|2020-04-08 19:20:00|3400.6|3397.8|3402.5|3399.7|3410.1|3407.3|3394.4|3391.6|1591
1586373900000|2020-04-08 19:25:00|3402.3|3399.5|3424.4|3421.6|3425.1|3422.3|3398|3394.6|1244
1586374200000|2020-04-08 19:30:00|3424.5|3421.7|3442.3|3439.5|3443.8|3441|3418.4|3415.1|770
1586374500000|2020-04-08 19:35:00|3442.6|3439.8|3420.1|3417.3|3442.6|3439.8|3415.6|3412.8|714
1586374800000|2020-04-08 19:40:00|3421.6|3418.8|3430.1|3427.3|3432.6|3429.5|3419.9|3415.8|1058
1586375100000|2020-04-08 19:45:00|3430.6|3426.6|3419.4|3416.6|3432.2|3429.4|3413.8|3410.4|593
1586375400000|2020-04-08 19:50:00|3419.7|3416.9|3427.3|3424.5|3431.9|3429|3417.9|3415.1|526
1586375700000|2020-04-08 19:55:00|3427.1|3424.3|3424.2|3421.4|3433.2|3430.4|3423.2|3420.4|567
1586376000000|2020-04-08 20:00:00|3424.1|3421.3|3422.9|3420.1|3433.6|3430.4|3416.3|3413.5|358
1586376300000|2020-04-08 20:05:00|3422.6|3419.8|3425.6|3421.6|3429.4|3426.5|3420.8|3416.6|95
1586376600000|2020-04-08 20:10:00|3425.5|3421.5|3424.8|3420.8|3430|3426.3|3419.6|3414.6|330
1586376900000|2020-04-08 20:15:00|3424.4|3420.4|3412.2|3409.4|3427|3423.5|3403.3|3397.1|145
1586377200000|2020-04-08 20:20:00|3413|3410.2|3411.5|3408.7|3419.1|3415.2|3409.9|3404.8|50
1586377500000|2020-04-08 20:25:00|3411.8|3409|3416|3413.2|3422.2|3417.3|3411.8|3407.1|97
1586377800000|2020-04-08 20:30:00|3416.9|3414.1|3424.7|3421.9|3424.7|3421.9|3411.3|3408.3|341
1586378100000|2020-04-08 20:35:00|3425.2|3422.4|3428.4|3425.6|3430.9|3428|3421.6|3418.6|101
1586378400000|2020-04-08 20:40:00|3428.1|3425.3|3432.6|3429.8|3436.3|3430.6|3426.1|3423.2|167
1586378700000|2020-04-08 20:45:00|3429.8|3425.8|3433.6|3430.8|3436.4|3430.8|3426.1|3422.3|99
1586379000000|2020-04-08 20:50:00|3431.9|3429.1|3429.1|3426.3|3435.7|3430.3|3422.1|3419.3|225
1586379300000|2020-04-08 20:55:00|3430|3426|3431|3428.2|3435.4|3430.5|3424.8|3421.7|211
1586379600000|2020-04-08 21:00:00|3430.7|3427.9|3418.7|3415.9|3431.3|3428.5|3418.7|3413|22
1586379900000|2020-04-08 21:05:00|3419.6|3416.8|3430.4|3420.4|3430.4|3420.4|3419.6|3413.3|54
1586380200000|2020-04-08 21:10:00|3429.9|3419.9|3429.9|3419.9|3430.3|3420.3|3429.5|3419.5|0
1586380500000|2020-04-08 21:15:00|3429.2|3419.2|3430.4|3420.4|3430.9|3420.9|3427.8|3417.8|3
1586380800000|2020-04-08 21:20:00|3430.6|3420.6|3431.1|3421.1|3432.6|3428.5|3430|3420.2|26
1586381100000|2020-04-08 21:25:00|3431.4|3421.4|3430.1|3420.1|3431.4|3421.4|3428.6|3418.6|4
1586381400000|2020-04-08 21:30:00|3430.5|3420.5|3430.1|3420.1|3430.6|3420.6|3430.1|3420.1|0
1586381700000|2020-04-08 21:35:00|3430.6|3420.6|3430.2|3420.2|3430.6|3420.6|3430.1|3420.1|0
1586382000000|2020-04-08 21:40:00|3430.7|3420.7|3431.2|3421.2|3431.7|3421.7|3430.2|3420.2|0
1586382300000|2020-04-08 21:45:00|3431.7|3421.7|3431.7|3421.7|3431.7|3421.7|3431.7|3421.7|0
1586382600000|2020-04-08 21:50:00|3432.1|3422.1|3429|3419|3432.1|3422.1|3429|3419|6
1586382900000|2020-04-08 21:55:00|3428|3418|3431.5|3428.7|3432.1|3428.7|3421.7|3417.8|11
1586390400000|2020-04-09 00:00:00|3447.9|3437.9|3450.3|3447.5|3456.9|3451.7|3442.6|3435.7|331
1586390700000|2020-04-09 00:05:00|3450.5|3447.7|3448.7|3444.7|3457|3451.3|3443.6|3437.2|256
1586391000000|2020-04-09 00:10:00|3448.8|3444.8|3442|3438|3449.8|3446.8|3438.6|3433.4|204
1586391300000|2020-04-09 00:15:00|3441.9|3437.9|3436.9|3434.1|3443.7|3437.9|3429.2|3422.1|106
1586391600000|2020-04-09 00:20:00|3437.5|3433.5|3434.9|3430.9|3443.3|3436.5|3433.2|3429.3|80
1586391900000|2020-04-09 00:25:00|3434.8|3430.8|3442.7|3439.9|3447.3|3439.9|3433.7|3428.1|59
1586392200000|2020-04-09 00:30:00|3442.4|3439.6|3430.4|3427.6|3444.5|3440.4|3429.5|3426.6|87
1586392500000|2020-04-09 00:35:00|3431.3|3427.3|3431.4|3427.4|3432|3428.8|3426|3421.1|70
1586392800000|2020-04-09 00:40:00|3431.1|3428.3|3436.5|3432.5|3439.4|3432.5|3429.9|3423.7|18
1586393100000|2020-04-09 00:45:00|3435.3|3431.6|3438.5|3434.5|3439|3434.5|3433.7|3426.1|38
1586393400000|2020-04-09 00:50:00|3441.8|3431.8|3438.4|3434.4|3442|3436.9|3437.3|3430.8|102
1586393700000|2020-04-09 00:55:00|3438.2|3434.2|3438.1|3435.3|3440.1|3436.7|3434.6|3429.4|94
1586394000000|2020-04-09 01:00:00|3438.8|3436|3437.8|3435|3440.9|3436.5|3434|3426.9|72
1586394300000|2020-04-09 01:05:00|3437.6|3434.8|3436.2|3432.2|3440.5|3435.5|3434.5|3429.6|139
1586394600000|2020-04-09 01:10:00|3439.9|3429.9|3433.8|3429.8|3439.9|3434.8|3432.2|3427.9|107
1586394900000|2020-04-09 01:15:00|3433.7|3429.7|3434.9|3430.9|3437.5|3432.3|3431|3425.6|73
1586395200000|2020-04-09 01:20:00|3434.6|3431.8|3436.6|3432.6|3440.1|3434.3|3433.2|3430.1|109
1586395500000|2020-04-09 01:25:00|3436.5|3433.7|3433.5|3430.7|3437.5|3434.7|3433.5|3430.7|100
1586395800000|2020-04-09 01:30:00|3433.6|3430.8|3436.5|3432.5|3439.1|3434.4|3427.2|3423.4|122
1586396100000|2020-04-09 01:35:00|3436.6|3432.6|3436.7|3433.9|3437.6|3434.8|3435.4|3431.6|75
1586396400000|2020-04-09 01:40:00|3436.9|3434.1|3440.5|3436.5|3442.5|3438.5|3436.9|3434.1|181
1586396700000|2020-04-09 01:45:00|3440.7|3436.7|3445.4|3441.4|3445.6|3442.8|3434.7|3430.5|258
1586397000000|2020-04-09 01:50:00|3444.4|3441.6|3444.8|3442|3445.6|3442.5|3443.5|3440.4|74
1586397300000|2020-04-09 01:55:00|3444.5|3441.7|3436|3433.2|3445.7|3442.9|3434.1|3431.1|112
1586397600000|2020-04-09 02:00:00|3436.6|3433.8|3431|3421|3439.4|3434.2|3424.2|3419.1|84
1586397900000|2020-04-09 02:05:00|3430.9|3420.9|3432.2|3428.2|3437.5|3434.6|3426.3|3420.4|185
1586398200000|2020-04-09 02:10:00|3431.9|3429.1|3440|3436|3443.2|3438.8|3431.9|3429.1|41
1586398500000|2020-04-09 02:15:00|3438.9|3436.1|3436.1|3433.3|3442.6|3436.9|3436.1|3431.4|21
1586398800000|2020-04-09 02:20:00|3436|3433.2|3426.1|3423.3|3436.2|3433.2|3426.1|3422|107
1586399100000|2020-04-09 02:25:00|3427.4|3424.6|3413|3409|3435|3428.8|3412.8|3409|263
1586399400000|2020-04-09 02:30:00|3412.8|3410|3401.8|3399|3417.2|3412.1|3398.6|3395.7|400
1586399700000|2020-04-09 02:35:00|3402.1|3399.3|3396.4|3393.6|3405.9|3400.2|3396.3|3393.2|355
1586400000000|2020-04-09 02:40:00|3397.1|3394.3|3401.7|3398.9|3401.8|3398.9|3396.3|3393.5|110
1586400300000|2020-04-09 02:45:00|3401.6|3398.8|3396.6|3393.8|3402.1|3399.3|3395.2|3392.4|52
1586400600000|2020-04-09 02:50:00|3397.2|3394.4|3399.2|3396.4|3401.2|3398.4|3396|3393.2|140
1586400900000|2020-04-09 02:55:00|3398.9|3396.1|3399|3396.2|3402.5|3396.2|3393.1|3389.3|342
1586401200000|2020-04-09 03:00:00|3400.3|3396.3|3398.2|3395.4|3405.7|3402.1|3397.7|3392.3|192
1586401500000|2020-04-09 03:05:00|3398|3395.2|3402.3|3399.5|3402.3|3399.5|3398|3395.2|141
1586401800000|2020-04-09 03:10:00|3402.6|3399.8|3402.9|3400.1|3405.3|3401.6|3402|3394.7|82
1586402100000|2020-04-09 03:15:00|3402.7|3399.9|3400.1|3397.3|3404.7|3401.9|3397.8|3392.9|121
1586402400000|2020-04-09 03:20:00|3399.8|3397|3401.9|3399.1|3405.1|3402.3|3399.8|3397|144
1586402700000|2020-04-09 03:25:00|3402.1|3399.3|3407.5|3404.7|3407.8|3405|3401.4|3398.6|194
1586403000000|2020-04-09 03:30:00|3407.8|3405|3408.2|3405.4|3408.7|3405.9|3404.5|3401.7|142
1586403300000|2020-04-09 03:35:00|3408.5|3405.7|3407.9|3405.1|3411|3408.2|3406.5|3403.4|147
1586403600000|2020-04-09 03:40:00|3407.5|3404.7|3394.5|3390.5|3407.9|3405.1|3391.2|3387.1|467
1586403900000|2020-04-09 03:45:00|3393.4|3390.6|3403.2|3400.4|3404|3401.2|3392.2|3389.4|326
1586404200000|2020-04-09 03:50:00|3403.5|3400.7|3402.6|3398.6|3405.1|3402.3|3400.4|3397.3|448
1586404500000|2020-04-09 03:55:00|3401.7|3398.9|3406.3|3403.5|3406.4|3403.6|3397.9|3395.1|271
1586404800000|2020-04-09 04:00:00|3406|3403.2|3399.2|3396.4|3411.2|3408.4|3398.6|3393.9|659
1586405100000|2020-04-09 04:05:00|3399.3|3396.5|3379.7|3376.9|3399.7|3396.9|3377.3|3372.3|1093
1586405400000|2020-04-09 04:10:00|3379.4|3376.6|3370.2|3367.4|3381.6|3378.2|3368.5|3363.8|879
1586405700000|2020-04-09 04:15:00|3369.8|3367|3380.5|3377.7|3381.8|3377.8|3369.7|3366.9|204
1586406000000|2020-04-09 04:20:00|3380.7|3377.9|3378|3375.2|3382.2|3379.4|3365.3|3359.2|965
1586406300000|2020-04-09 04:25:00|3378.1|3375.3|3360.8|3350.8|3383.7|3377.7|3352.2|3346.7|2373
1586406600000|2020-04-09 04:30:00|3360.6|3350.6|3357|3354.2|3366.8|3360.6|3354.9|3349.2|1470
1586406900000|2020-04-09 04:35:00|3358.1|3354.1|3365.8|3363|3367|3364.2|3355|3351.4|456
1586407200000|2020-04-09 04:40:00|3366.9|3364.1|3372|3369.2|3375.1|3370.9|3363.2|3360.4|390
1586407500000|2020-04-09 04:45:00|3372.4|3369.6|3371.3|3368.5|3375.6|3372.8|3371.1|3368.2|468
1586407800000|2020-04-09 04:50:00|3371.6|3368.8|3373.3|3369.3|3374.6|3371.6|3369.1|3365.8|130
1586408100000|2020-04-09 04:55:00|3372.4|3369.6|3377.3|3374.5|3379|3376.2|3372.4|3369.3|293
1586408400000|2020-04-09 05:00:00|3377.8|3375|3378.5|3374.5|3380.6|3377.8|3376.9|3374.1|269
1586408700000|2020-04-09 05:05:00|3378.7|3374.7|3375.5|3372.7|3379.9|3377.1|3374.9|3372|166
1586409000000|2020-04-09 05:10:00|3375.2|3372.4|3380.2|3377.4|3380.2|3377.4|3374.4|3371.6|72
1586409300000|2020-04-09 05:15:00|3380.3|3377.5|3380|3377.2|3382.6|3379.5|3377.3|3372.6|374
1586409600000|2020-04-09 05:20:00|3380.9|3378.1|3380.8|3378|3383.3|3380.5|3377.9|3374.4|364
1586409900000|2020-04-09 05:25:00|3380.9|3376.9|3389.7|3386.9|3393.7|3388.3|3380.7|3376.9|220
1586410200000|2020-04-09 05:30:00|3390.1|3387.3|3398.7|3395.9|3399.7|3396.9|3384.1|3381.3|390
1586410500000|2020-04-09 05:35:00|3399.7|3395.7|3406|3403.2|3409.5|3404.4|3398.1|3395.3|235
1586410800000|2020-04-09 05:40:00|3405|3402.2|3412.3|3409.5|3412.3|3409.5|3405|3399.5|250
1586411100000|2020-04-09 05:45:00|3412.6|3409.8|3412.8|3410|3414|3411.2|3410|3407.2|137
1586411400000|2020-04-09 05:50:00|3413|3410.2|3403.3|3399.3|3413|3410.2|3393.5|3387.9|504
1586411700000|2020-04-09 05:55:00|3402.3|3399.5|3414.7|3411.9|3415|3412.2|3402.3|3397.9|189
1586412000000|2020-04-09 06:00:00|3414.5|3411.7|3406.9|3404.1|3415.2|3412.4|3401.7|3398.9|337
1586412300000|2020-04-09 06:05:00|3407.1|3403.1|3404.2|3401.4|3407.1|3403.9|3402|3399.1|103
1586412600000|2020-04-09 06:10:00|3403.2|3400.4|3402.1|3399.3|3404.5|3401.7|3398.9|3396.1|328
1586412900000|2020-04-09 06:15:00|3402.3|3398.3|3401.4|3398.6|3402.5|3399.7|3396.3|3392.1|194
1586413200000|2020-04-09 06:20:00|3401.7|3398.9|3408.4|3405.6|3412.2|3405.9|3397.2|3394.4|210
1586413500000|2020-04-09 06:25:00|3408.3|3405.5|3412|3409.2|3414.8|3412|3407.6|3404.8|332
1586413800000|2020-04-09 06:30:00|3412.3|3409.5|3410.3|3407.5|3413.7|3410.9|3408|3405.2|193
1586414100000|2020-04-09 06:35:00|3410|3407.2|3408.7|3405.9|3410.7|3407.9|3407|3404.2|138
1586414400000|2020-04-09 06:40:00|3408.4|3405.6|3413.1|3410.3|3414.5|3411.7|3407.1|3404.3|373
1586414700000|2020-04-09 06:45:00|3413.5|3410.7|3410.1|3407.3|3414.6|3411.8|3404.6|3401.8|580
1586415000000|2020-04-09 06:50:00|3409.7|3406.9|3407|3404.2|3412.1|3409|3401.5|3398.7|431
1586415300000|2020-04-09 06:55:00|3407.7|3404.9|3413.5|3410.7|3414.8|3412|3406.2|3403.4|311
1586415600000|2020-04-09 07:00:00|3413.3|3410.5|3433.2|3430.4|3437.4|3434.6|3412.1|3409.3|1177
1586415900000|2020-04-09 07:05:00|3432.7|3429.9|3457.4|3454.6|3457.6|3454.8|3429.7|3426.9|1414
1586416200000|2020-04-09 07:10:00|3456.4|3453.6|3449.3|3446.5|3456.9|3454.1|3439.9|3436.5|1959
1586416500000|2020-04-09 07:15:00|3449.7|3446.9|3448.5|3445.7|3450.7|3447.9|3444.7|3441.9|444
1586416800000|2020-04-09 07:20:00|3449.3|3446.5|3446.1|3443.3|3449.3|3446.5|3445.1|3442.3|511
1586417100000|2020-04-09 07:25:00|3444.9|3442.1|3443.2|3440.4|3448.3|3445.5|3441.1|3438.3|648
1586417400000|2020-04-09 07:30:00|3443.4|3440.6|3448.8|3446|3448.8|3446|3439.6|3436.8|740
1586417700000|2020-04-09 07:35:00|3449.1|3446.3|3449.6|3446.8|3450.6|3447.8|3442.1|3439.3|1193
1586418000000|2020-04-09 07:40:00|3449.9|3447.1|3446.8|3444|3450.9|3448.1|3445.1|3442.3|727
1586418300000|2020-04-09 07:45:00|3447.1|3444.3|3445.2|3442.4|3450.2|3447.4|3444.7|3441.9|662
1586418600000|2020-04-09 07:50:00|3444.8|3442|3449|3446.2|3451.2|3448.4|3443.7|3440.9|1669
1586418900000|2020-04-09 07:55:00|3449.3|3446.5|3454.6|3451.8|3457.3|3454.5|3445.6|3442.8|1030
1586419200000|2020-04-09 08:00:00|3455.2|3452.4|3453.3|3450.5|3457.8|3455|3450.5|3447.7|800
1586419500000|2020-04-09 08:05:00|3453.6|3450.8|3455.4|3452.6|3459.2|3456.4|3452.2|3449.4|669
1586419800000|2020-04-09 08:10:00|3455.7|3452.9|3454.8|3452|3457.7|3454.9|3450|3447.2|385
1586420100000|2020-04-09 08:15:00|3455.4|3452.6|3466.1|3463.3|3468.8|3466|3453.9|3451.1|1234
1586420400000|2020-04-09 08:20:00|3465.8|3463|3457.1|3454.3|3467.8|3465|3456|3453.2|672
1586420700000|2020-04-09 08:25:00|3456.6|3453.8|3442.9|3440.1|3462.7|3459.9|3436.8|3434|3678
1586421000000|2020-04-09 08:30:00|3442.6|3439.8|3450|3447.2|3453|3450.2|3434.9|3432.1|1483
1586421300000|2020-04-09 08:35:00|3450.3|3447.5|3444.7|3441.9|3454.3|3451.5|3443.7|3440.9|730
1586421600000|2020-04-09 08:40:00|3444.3|3441.5|3438.3|3435.5|3446.3|3443.5|3438.2|3435.4|690
1586421900000|2020-04-09 08:45:00|3438|3435.2|3441|3438.2|3448|3445.2|3437.3|3434.5|623
1586422200000|2020-04-09 08:50:00|3441.8|3439|3445.7|3442.9|3447.7|3444.9|3437.6|3434.8|696
1586422500000|2020-04-09 08:55:00|3445.3|3442.5|3458.8|3456|3461.5|3457.7|3444.7|3441.9|1819
1586422800000|2020-04-09 09:00:00|3458.9|3456.1|3467.5|3464.7|3473.1|3470.3|3453.1|3450.3|3299
1586423100000|2020-04-09 09:05:00|3466.5|3463.7|3460.3|3457.5|3468.2|3465.4|3456.2|3453.4|1378
1586423400000|2020-04-09 09:10:00|3461|3458.2|3460.5|3457.7|3464.2|3461.4|3457.5|3454.7|1290
1586423700000|2020-04-09 09:15:00|3460|3457.2|3464.1|3461.3|3467.3|3464.4|3454.2|3451.4|2716
1586424000000|2020-04-09 09:20:00|3464.2|3461.4|3472.3|3469.5|3476.8|3474|3460.9|3458.1|1984
1586424300000|2020-04-09 09:25:00|3474.4|3471.6|3460.9|3458.1|3476|3473.2|3459|3456.2|2949
1586424600000|2020-04-09 09:30:00|3461|3458.2|3464.2|3461.4|3468.6|3465.8|3460.7|3457.9|1308
1586424900000|2020-04-09 09:35:00|3464.5|3461.7|3467.7|3464.9|3469.3|3466.5|3459.1|3456.3|1308
1586425200000|2020-04-09 09:40:00|3467.6|3464.8|3464.7|3461.9|3469.3|3466.5|3463.5|3460.7|562
1586425500000|2020-04-09 09:45:00|3466.7|3463.9|3474.5|3471.7|3474.5|3471.7|3460.8|3458|719
1586425800000|2020-04-09 09:50:00|3475.1|3472.3|3479.7|3476.9|3479.7|3476.9|3471.1|3465|1071
1586426100000|2020-04-09 09:55:00|3479.5|3476.7|3472.8|3470|3479.7|3476.9|3470.5|3467.7|1863
1586426400000|2020-04-09 10:00:00|3473.1|3470.3|3468.3|3465.5|3473.6|3470.8|3467.1|3464.3|846
1586426700000|2020-04-09 10:05:00|3468.9|3466.1|3483.7|3480.9|3484.5|3481.7|3468.9|3465.7|1125
1586427000000|2020-04-09 10:10:00|3484|3481.2|3481.3|3478.5|3484.5|3481.7|3477.5|3474.7|1207
1586427300000|2020-04-09 10:15:00|3481.4|3478.6|3483.1|3480.3|3486.6|3483.8|3480.7|3477.9|1534
1586427600000|2020-04-09 10:20:00|3482.7|3479.9|3483.1|3480.3|3484.6|3481.8|3481.1|3478.3|552
1586427900000|2020-04-09 10:25:00|3482.8|3480|3478.9|3476.1|3483.1|3480.3|3476.6|3473.8|1411
1586428200000|2020-04-09 10:30:00|3479.4|3476.6|3476.8|3474|3484|3479.6|3476.1|3473.3|376
1586428500000|2020-04-09 10:35:00|3476.4|3473.6|3477.3|3474.5|3481.1|3478.3|3476.4|3473.6|574
1586428800000|2020-04-09 10:40:00|3477.1|3474.3|3474.7|3471.9|3478.6|3475.8|3469.7|3466.9|850
1586429100000|2020-04-09 10:45:00|3475.1|3472.3|3483.2|3480.4|3483.7|3480.9|3473.5|3470.7|1909
1586429400000|2020-04-09 10:50:00|3483.7|3480.9|3477.8|3475|3483.7|3480.9|3474.6|3471.8|1149
1586429700000|2020-04-09 10:55:00|3478.3|3475.5|3517.6|3514.8|3523.6|3517.2|3476.4|3473.6|4329
1586430000000|2020-04-09 11:00:00|3514.1|3511.3|3506.3|3503.5|3514.1|3511.3|3488.4|3485.6|2851
1586430300000|2020-04-09 11:05:00|3506.4|3503.6|3523.4|3520.6|3524.3|3521.5|3499.8|3497|2225
1586430600000|2020-04-09 11:10:00|3523.3|3520.5|3503.4|3500.6|3535.3|3532.5|3500.1|3497.3|3955
1586430900000|2020-04-09 11:15:00|3503.1|3500.3|3501.5|3498.7|3506.1|3503.3|3489.8|3487|3867
1586431200000|2020-04-09 11:20:00|3501.9|3499.1|3447.2|3444.4|3507.1|3503.2|3447.2|3444.4|5856
1586431500000|2020-04-09 11:25:00|3447.4|3444.6|3354.8|3352|3449.5|3446.7|3353.1|3350.3|11553
1586431800000|2020-04-09 11:30:00|3355.4|3352.6|3405.7|3402.9|3409.4|3406.4|3327.1|3324.3|12239
1586432100000|2020-04-09 11:35:00|3405.3|3402.5|3416.5|3413.7|3425.1|3422.3|3392.7|3389.9|3459
1586432400000|2020-04-09 11:40:00|3416.4|3413.6|3417.8|3415|3424.7|3421.9|3393.4|3390.3|2074
1586432700000|2020-04-09 11:45:00|3418.2|3415.4|3426.2|3423.4|3427.9|3425.1|3413.1|3410.3|2142
1586433000000|2020-04-09 11:50:00|3426|3423.2|3415.3|3412.5|3426.4|3423.6|3413.4|3410.2|1468
1586433300000|2020-04-09 11:55:00|3416.1|3413.3|3412.4|3409.6|3432.4|3429.4|3401.7|3398.9|2281
1586433600000|2020-04-09 12:00:00|3411.7|3408.9|3393.1|3390.3|3417.1|3414.2|3393.1|3390.3|1729
1586433900000|2020-04-09 12:05:00|3393.3|3390.5|3402.5|3399.7|3412|3409.2|3392.8|3390|1712
1586434200000|2020-04-09 12:10:00|3402.6|3399.8|3422.8|3420|3426.8|3422.8|3400.5|3397.7|1699
1586434500000|2020-04-09 12:15:00|3422.7|3419.9|3417.5|3414.7|3428.8|3425.9|3415.2|3412.4|760
1586434800000|2020-04-09 12:20:00|3417.7|3414.9|3412|3409.2|3421.8|3418.7|3407.8|3404.7|1160
1586435100000|2020-04-09 12:25:00|3412.8|3410|3405.5|3401.5|3424|3421.2|3400.8|3395|1255
1586435400000|2020-04-09 12:30:00|3405|3402.2|3434.4|3431.6|3434.7|3431.6|3405|3400.8|781
1586435700000|2020-04-09 12:35:00|3434.2|3431.4|3451.1|3447.1|3463.3|3460.5|3433.2|3430.4|2062
1586436000000|2020-04-09 12:40:00|3451.4|3447.4|3470.6|3467.8|3471.1|3468.3|3447|3444.2|1407
1586436300000|2020-04-09 12:45:00|3470.2|3467.4|3475.3|3472.5|3476.7|3473.9|3463.1|3460.3|1364
1586436600000|2020-04-09 12:50:00|3475.5|3472.7|3465.8|3463|3477|3474.2|3456.5|3453.7|1122
1586436900000|2020-04-09 12:55:00|3465.6|3462.8|3475|3472.2|3479.5|3476.7|3462|3459.2|734
1586437200000|2020-04-09 13:00:00|3475.5|3472.7|3466.6|3463.8|3475.9|3473.1|3465.3|3462.5|1585
1586437500000|2020-04-09 13:05:00|3467.3|3464.5|3463.3|3460.5|3471.5|3468.5|3456.7|3453.9|1519
1586437800000|2020-04-09 13:10:00|3463.7|3460.9|3473.9|3471.1|3479.3|3476.5|3458.2|3455.4|1168
1586438100000|2020-04-09 13:15:00|3474.2|3471.4|3467.6|3464.8|3474.9|3472.1|3465.2|3461.5|616
1586438400000|2020-04-09 13:20:00|3467.7|3464.9|3467.6|3464.8|3470.6|3467.8|3460.9|3458.1|1094
1586438700000|2020-04-09 13:25:00|3466.9|3464.1|3464.3|3461.5|3470.8|3468|3456.5|3453.7|1032
1586439000000|2020-04-09 13:30:00|3464.6|3461.8|3483.2|3480.4|3489.3|3486.5|3464.6|3461.8|1420
1586439300000|2020-04-09 13:35:00|3483.4|3480.6|3472.7|3469.9|3488.7|3485.9|3470|3467.2|1198
1586439600000|2020-04-09 13:40:00|3472.8|3470|3487.4|3484.6|3488.4|3485.6|3469.8|3467|691
1586439900000|2020-04-09 13:45:00|3487|3484.2|3495.8|3493|3495.8|3493|3479.4|3476.6|1818
1586440200000|2020-04-09 13:50:00|3495.4|3492.6|3490.2|3487.4|3498.3|3495.5|3485.5|3482.7|1394
1586440500000|2020-04-09 13:55:00|3489.5|3486.7|3494.7|3491.9|3496.9|3494|3487|3484.2|1077
1586440800000|2020-04-09 14:00:00|3495.2|3492.4|3428.9|3426.1|3498.2|3495.4|3428.4|3425.6|3605
1586441100000|2020-04-09 14:05:00|3429.2|3425.2|3507.7|3504.9|3508.5|3505.7|3385.8|3379.2|10262
1586441400000|2020-04-09 14:10:00|3507.4|3504.6|3508.2|3505.4|3512.8|3510|3498.3|3495.5|2926
1586441700000|2020-04-09 14:15:00|3508.4|3505.6|3503.8|3501|3525.6|3522.8|3502.7|3499.9|2850
1586442000000|2020-04-09 14:20:00|3503.5|3500.7|3534.1|3531.3|3564.6|3560.4|3491.3|3488.5|6214
1586442300000|2020-04-09 14:25:00|3532.7|3529.9|3585.7|3582.9|3592.6|3589.2|3500.7|3497.9|12204
1586442600000|2020-04-09 14:30:00|3586|3583.2|3684.9|3682.1|3691.7|3688.9|3570.2|3567.2|13506
1586442900000|2020-04-09 14:35:00|3684.2|3681.4|3618.3|3615.5|3688|3685.2|3601|3598.2|8866
1586443200000|2020-04-09 14:40:00|3618.6|3615.8|3588.3|3585.5|3629.9|3627.1|3571.9|3569|8095
1586443500000|2020-04-09 14:45:00|3587.8|3585|3572.6|3569.8|3598.2|3595.4|3558.3|3555.5|5234
1586443800000|2020-04-09 14:50:00|3571.4|3568.6|3589.1|3586.3|3594.9|3588.8|3563.9|3561.1|2127
1586444100000|2020-04-09 14:55:00|3589.3|3586.5|3525.7|3522.9|3618.7|3614.7|3518.8|3516|6373
1586444400000|2020-04-09 15:00:00|3525.4|3522.6|3386.4|3383.6|3534|3531.2|3385.4|3380.3|9956
1586444700000|2020-04-09 15:05:00|3386.2|3383.4|3404.3|3401.5|3454.3|3451.5|3379.9|3377.1|5994
1586445000000|2020-04-09 15:10:00|3404|3401.2|3408.4|3405.6|3417.5|3414.7|3364.7|3361.9|4182
1586445300000|2020-04-09 15:15:00|3407|3404.2|3416.2|3413.4|3442.9|3440.1|3394|3390.9|6699
1586445600000|2020-04-09 15:20:00|3417.5|3413.5|3402.1|3399.3|3433|3430.1|3389.9|3387.1|4797
1586445900000|2020-04-09 15:25:00|3401.3|3398.5|3430.7|3427.9|3442.5|3439.7|3394.6|3391.8|4641
1586446200000|2020-04-09 15:30:00|3431.4|3428.6|3407.5|3404.7|3448.3|3444.8|3399.1|3396.3|4219
1586446500000|2020-04-09 15:35:00|3407|3404.2|3402|3399.2|3413|3410|3397.7|3394.9|4453
1586446800000|2020-04-09 15:40:00|3402.5|3399.7|3391.3|3388.5|3406.6|3403.8|3376.6|3373.8|5981
1586447100000|2020-04-09 15:45:00|3390.8|3388|3400.7|3397.9|3408.2|3405.4|3374.7|3371.9|2507
1586447400000|2020-04-09 15:50:00|3400.8|3398|3410.4|3407.6|3415.9|3413.1|3394.4|3391.6|2070
1586447700000|2020-04-09 15:55:00|3410|3407.2|3421.6|3418.8|3425.6|3422.8|3408.6|3405.8|1953
1586448000000|2020-04-09 16:00:00|3421.9|3419.1|3464.4|3461.6|3464.6|3461.8|3416.1|3413.3|3931
1586448300000|2020-04-09 16:05:00|3464.1|3461.3|3440.2|3437.4|3482.8|3480|3432.6|3429.8|5559
1586448600000|2020-04-09 16:10:00|3440.4|3437.6|3448.1|3445.3|3452.4|3447.3|3425.4|3422.6|1805
1586448900000|2020-04-09 16:15:00|3448|3445.2|3458.5|3455.7|3460|3457.2|3439.9|3436.1|1527
1586449200000|2020-04-09 16:20:00|3458.2|3455.4|3473.9|3471.1|3483|3480.2|3458|3455.2|1508
1586449500000|2020-04-09 16:25:00|3474.2|3471.4|3490.2|3487.4|3490.9|3488.1|3473.9|3471.1|2972
1586449800000|2020-04-09 16:30:00|3490.6|3487.8|3479.9|3477.1|3491.6|3488.8|3472.9|3470.1|3406
1586450100000|2020-04-09 16:35:00|3480.2|3477.4|3479.2|3476.4|3487.4|3484.5|3473.7|3470.9|1702
1586450400000|2020-04-09 16:40:00|3479.4|3476.6|3449.6|3446.8|3482.7|3479.8|3449.6|3446.8|1813
1586450700000|2020-04-09 16:45:00|3449.4|3446.6|3433.5|3430.7|3453.3|3450.4|3430.5|3427.6|3080
1586451000000|2020-04-09 16:50:00|3433.3|3430.5|3442.9|3440.1|3457.5|3454.4|3427.2|3424.4|3000
1586451300000|2020-04-09 16:55:00|3442.2|3439.4|3431.2|3428.4|3443.9|3441.1|3421.5|3418.7|2849
1586451600000|2020-04-09 17:00:00|3430.5|3427.7|3419.5|3416.7|3438.5|3435.7|3412.2|3409.4|2450
1586451900000|2020-04-09 17:05:00|3419.8|3417|3419.9|3417.1|3421|3418.2|3406.5|3400.8|2610
1586452200000|2020-04-09 17:10:00|3420.2|3417.4|3416.3|3413.5|3422.5|3419.7|3405.9|3403.1|3683
1586452500000|2020-04-09 17:15:00|3416.8|3414|3417.5|3414.7|3424.5|3421.7|3415.7|3412.9|2314
1586452800000|2020-04-09 17:20:00|3417.2|3414.4|3417.9|3415.1|3424.5|3421.2|3409.7|3406.5|2165
1586453100000|2020-04-09 17:25:00|3418.2|3415.4|3422.9|3420.1|3423.9|3421.1|3415.9|3413.1|1548
1586453400000|2020-04-09 17:30:00|3423.1|3420.3|3397.5|3394.7|3423.9|3421.1|3393.2|3390.4|3272
1586453700000|2020-04-09 17:35:00|3397.2|3394.4|3352.5|3349.7|3400.5|3397.7|3338.6|3335.8|10538
1586454000000|2020-04-09 17:40:00|3352.7|3349.9|3349.2|3346.4|3374.2|3371.4|3340.7|3337.6|4693
1586454300000|2020-04-09 17:45:00|3348.9|3346.1|3349.6|3346.8|3362.7|3359.9|3341.2|3338.4|3516
1586454600000|2020-04-09 17:50:00|3348.9|3346.1|3339.4|3336.6|3354.6|3351.8|3335.8|3333|3610
1586454900000|2020-04-09 17:55:00|3339.3|3336.5|3335.8|3331.8|3344.2|3341.1|3312.5|3309.5|4991
1586455200000|2020-04-09 18:00:00|3335.6|3332.8|3256.6|3253.8|3336.1|3333.3|3254.9|3252.1|7973
1586455500000|2020-04-09 18:05:00|3257.5|3253.5|3275.3|3272.5|3287.6|3284.8|3254.9|3252.1|4940
1586455800000|2020-04-09 18:10:00|3275.1|3272.3|3297.3|3294.5|3297.6|3294.8|3267.6|3264.8|3979
1586456100000|2020-04-09 18:15:00|3298|3295.2|3312.9|3310.1|3328.5|3320.3|3291.6|3288.1|4394
1586456400000|2020-04-09 18:20:00|3314|3311.2|3274.2|3271.4|3317.7|3314.9|3274.2|3271.4|3853
1586456700000|2020-04-09 18:25:00|3273.9|3271.1|3248.9|3246.1|3291.3|3288.1|3215.5|3208.3|14828
1586457000000|2020-04-09 18:30:00|3249.2|3246.4|3262|3258|3275.7|3272.9|3249.2|3246.4|2717
1586457300000|2020-04-09 18:35:00|3261.1|3258.3|3239.8|3237|3261.9|3259.1|3229.4|3226.5|1398
1586457600000|2020-04-09 18:40:00|3239.6|3236.8|3256.1|3253.3|3265.1|3261.3|3236.6|3233.5|622
1586457900000|2020-04-09 18:45:00|3256.6|3253.8|3268.8|3266|3286.4|3281.7|3256.6|3253.1|834
1586458200000|2020-04-09 18:50:00|3269.8|3267|3253|3250.2|3275.5|3272.7|3250.2|3247.4|464
1586458500000|2020-04-09 18:55:00|3252.9|3250.1|3280.3|3277.5|3283.2|3280.4|3252.9|3249.1|581
1586458800000|2020-04-09 19:00:00|3281.3|3278.5|3285.1|3282.3|3289.8|3287|3266.6|3263.8|1002
1586459100000|2020-04-09 19:05:00|3284.8|3282|3284.5|3281.7|3288.7|3285.9|3274.6|3271.8|1230
1586459400000|2020-04-09 19:10:00|3285|3282.2|3278|3274|3285.7|3282.9|3240.7|3236.8|2160
1586459700000|2020-04-09 19:15:00|3277.9|3275.1|3277.7|3274.9|3291.4|3287|3271.9|3269.1|1303
1586460000000|2020-04-09 19:20:00|3278.2|3275.4|3267.7|3264.9|3279.8|3276.9|3267.4|3264.6|299
1586460300000|2020-04-09 19:25:00|3268|3265.2|3282.9|3280.1|3286.8|3283.8|3268|3265.2|322
1586460600000|2020-04-09 19:30:00|3284.2|3281.4|3278.8|3276|3289.8|3287|3276.9|3273.9|918
1586460900000|2020-04-09 19:35:00|3279|3275|3272.4|3269.6|3283.2|3279.8|3265.1|3261|540
1586461200000|2020-04-09 19:40:00|3272.8|3270|3283.5|3280.7|3284|3281.2|3269.8|3266.9|409
1586461500000|2020-04-09 19:45:00|3283.6|3280.8|3287|3284.2|3289.2|3286.4|3279.5|3274.9|1460
1586461800000|2020-04-09 19:50:00|3287.2|3284.4|3291.4|3288.6|3291.9|3289.1|3286|3282.4|1000
1586462100000|2020-04-09 19:55:00|3290.4|3287.6|3291.1|3288.3|3295.9|3293.1|3287.6|3284.8|861
1586462400000|2020-04-09 20:00:00|3290.8|3288|3288.5|3285.7|3293|3289.8|3285.1|3282.2|572
1586462700000|2020-04-09 20:05:00|3288.3|3285.5|3287.6|3283.6|3297.6|3293.2|3286.5|3283.6|469
1586463000000|2020-04-09 20:10:00|3287.5|3284.7|3280.6|3277.8|3289.1|3286.3|3278.6|3275.8|329
1586463300000|2020-04-09 20:15:00|3280|3277.2|3279.7|3275.7|3286.6|3282.2|3276|3273.2|275
1586463600000|2020-04-09 20:20:00|3279.9|3275.9|3272.8|3270|3279.9|3276.7|3263.8|3260.4|521
1586463900000|2020-04-09 20:25:00|3273|3270.2|3269.2|3266.4|3277.3|3271.9|3264.7|3261|151
1586464200000|2020-04-09 20:30:00|3269.5|3265.5|3272.7|3269.9|3275.5|3272.7|3266.4|3259.6|254
1586464500000|2020-04-09 20:35:00|3277.5|3267.5|3276.7|3272.7|3279.7|3274.6|3269.9|3264.3|141
1586464800000|2020-04-09 20:40:00|3276.4|3273.6|3282|3279.2|3286.6|3280.5|3272.9|3268.9|168
1586465100000|2020-04-09 20:45:00|3282.2|3279.4|3267.8|3265|3286.8|3281.2|3267.8|3263.4|153
1586465400000|2020-04-09 20:50:00|3268.1|3264.1|3278.5|3268.5|3282.6|3274.7|3267.8|3263.3|96
1586465700000|2020-04-09 20:55:00|3279.6|3269.6|3261.5|3251.5|3285.2|3280.1|3259.5|3251.2|498
1586466000000|2020-04-09 21:00:00|3261.9|3251.9|3277.5|3267.5|3277.5|3267.5|3259.3|3250.4|18
1586466300000|2020-04-09 21:05:00|3278|3268|3269.1|3259.1|3280.5|3270.5|3258.7|3248.7|5
1586466600000|2020-04-09 21:10:00|3269.2|3259.2|3251.6|3241.6|3270.2|3260.2|3249.9|3241.1|51
1586466900000|2020-04-09 21:15:00|3243.5|3240.7|3288.9|3278.9|3288.9|3280.9|3243.5|3240.7|28
1586467200000|2020-04-09 21:20:00|3289.3|3279.3|3289|3279|3289.6|3279.6|3288.9|3278.9|35
1586467500000|2020-04-09 21:25:00|3288.6|3278.6|3286.6|3276.6|3288.6|3282.3|3284|3275.6|199
1586467800000|2020-04-09 21:30:00|3285|3275|3262.2|3252.2|3285|3275|3262.2|3252.2|2
1586468100000|2020-04-09 21:35:00|3262.5|3252.5|3264|3254|3272.2|3262.2|3237.7|3234.9|37
1586468400000|2020-04-09 21:40:00|3264.4|3254.4|3266.4|3256.4|3266.9|3256.9|3264.1|3254.1|1
1586468700000|2020-04-09 21:45:00|3266.1|3256.1|3272.3|3262.3|3283|3280.2|3251.3|3241.3|36
1586469000000|2020-04-09 21:50:00|3271.8|3261.8|3277.3|3267.3|3277.3|3267.3|3267.8|3257.8|6
1586469300000|2020-04-09 21:55:00|3281.3|3271.3|3267.2|3257.2|3285.8|3275.8|3267.2|3257.2|4
1586728800000|2020-04-12 22:00:00|3403.5|3393.5|3295.8|3285.8|3404|3394|3270.4|3260.4|4380
1586729100000|2020-04-12 22:05:00|3293.8|3283.8|3288|3278|3310.7|3304|3272.7|3267.4|1780
1586729400000|2020-04-12 22:10:00|3288.5|3278.5|3264.6|3254.6|3292|3287.6|3242.8|3233.4|2146
1586729700000|2020-04-12 22:15:00|3264.1|3254.1|3261.6|3251.6|3279.2|3275|3246.6|3237.9|1127
1586730000000|2020-04-12 22:20:00|3259.1|3255.1|3277.5|3267.5|3279.8|3273.3|3254.1|3248.5|1243
1586730300000|2020-04-12 22:25:00|3277.7|3267.7|3275.7|3272.9|3289.3|3282.4|3265.4|3260.7|266
1586730600000|2020-04-12 22:30:00|3275.5|3272.7|3275.3|3265.3|3284.1|3277.9|3264.6|3257.6|629
1586730900000|2020-04-12 22:35:00|3272.8|3268.8|3270.1|3266.1|3279.8|3274.1|3264.5|3257.8|719
1586731200000|2020-04-12 22:40:00|3270.3|3266.3|3255.9|3253.1|3270.8|3267.2|3252.1|3248.2|614
1586731500000|2020-04-12 22:45:00|3256.7|3252.7|3257.5|3247.5|3261.2|3254.1|3251.4|3245|256
1586731800000|2020-04-12 22:50:00|3254.8|3250.8|3249.9|3247.1|3257.5|3250.8|3246.4|3242.1|206
1586732100000|2020-04-12 22:55:00|3249|3245|3263.5|3260.7|3265|3260.7|3248.9|3244.7|212
1586732400000|2020-04-12 23:00:00|3263.2|3260.4|3275.2|3272.4|3275.9|3273|3262.5|3259.7|266
1586732700000|2020-04-12 23:05:00|3275|3272.2|3302.7|3298.7|3303.9|3300.8|3273.5|3270|561
1586733000000|2020-04-12 23:10:00|3302.9|3298.9|3316.1|3313.3|3316.4|3313.3|3298|3293.4|207
1586733300000|2020-04-12 23:15:00|3315.9|3311.9|3298.5|3294.5|3317.2|3313|3295.8|3291.8|166
1586733600000|2020-04-12 23:20:00|3299.4|3295.4|3305.9|3295.9|3309.1|3303.7|3297.1|3292.3|25
1586733900000|2020-04-12 23:25:00|3306.4|3296.4|3302.7|3292.7|3306.9|3300.9|3293.9|3289.7|106
1586734200000|2020-04-12 23:30:00|3300.2|3296.2|3296.7|3292.7|3307.2|3300|3294.6|3289.2|64
1586734500000|2020-04-12 23:35:00|3298.7|3294.7|3313.6|3310.8|3317.2|3310.8|3298.7|3294|26
1586734800000|2020-04-12 23:40:00|3314.5|3310.5|3308.8|3304.8|3316.8|3311.6|3306.4|3300.3|16
1586735100000|2020-04-12 23:45:00|3308.6|3304.6|3307.8|3303.8|3311.1|3305.9|3302.7|3296.5|12
1586735400000|2020-04-12 23:50:00|3307.4|3303.4|3318.7|3315.9|3320.1|3316.2|3306.3|3299.4|36
1586735700000|2020-04-12 23:55:00|3319|3316.2|3325.9|3321.9|3326.1|3323.3|3319|3314.4|346
1586736000000|2020-04-13 00:00:00|3325.7|3321.7|3350.9|3348.1|3350.9|3348.1|3325.6|3321.7|523
1586736300000|2020-04-13 00:05:00|3351.5|3348.7|3368.8|3366|3369.1|3366.3|3350.4|3347.6|263
1586736600000|2020-04-13 00:10:00|3369.7|3365.7|3368.3|3365.5|3373.4|3370.6|3364.1|3361.2|488
1586736900000|2020-04-13 00:15:00|3367.9|3365.1|3369.8|3365.8|3373.2|3370.4|3365.9|3361.5|205
1586737200000|2020-04-13 00:20:00|3368.7|3365.9|3373.4|3370.6|3373.6|3370.8|3367.5|3364.7|593
1586737500000|2020-04-13 00:25:00|3373.7|3370.9|3372.8|3370|3373.7|3370.9|3368.9|3365.3|555
1586737800000|2020-04-13 00:30:00|3372.5|3369.7|3372.4|3369.6|3374.2|3371.4|3367.4|3363.8|386
1586738100000|2020-04-13 00:35:00|3372.7|3369.9|3383|3380.2|3383.5|3380.7|3371|3368.2|650
1586738400000|2020-04-13 00:40:00|3383.5|3380.7|3409.2|3406.4|3410.5|3407.2|3383.5|3380.7|339
1586738700000|2020-04-13 00:45:00|3409.4|3406.6|3406.3|3403.5|3409.4|3406.6|3400.5|3396.5|251
1586739000000|2020-04-13 00:50:00|3406|3403.2|3381.1|3378.3|3406.9|3403.7|3377.6|3374.8|228
1586739300000|2020-04-13 00:55:00|3381.4|3378.6|3407.5|3404.7|3409.3|3406.5|3378.9|3374.1|558
1586739600000|2020-04-13 01:00:00|3407.8|3403.8|3419.1|3416.3|3439.8|3435.7|3382.6|3376.8|1621
1586739900000|2020-04-13 01:05:00|3419.8|3417|3431.7|3427.7|3441.7|3438.8|3414.3|3409.9|478
1586740200000|2020-04-13 01:10:00|3431.5|3427.5|3420.9|3418.1|3433.3|3430.5|3416.4|3413.6|396
1586740500000|2020-04-13 01:15:00|3420.6|3417.8|3437.1|3434.3|3437.6|3434.8|3416.9|3414|559
1586740800000|2020-04-13 01:20:00|3436.8|3434|3440.5|3437.7|3446.6|3443.8|3436.8|3434|808
1586741100000|2020-04-13 01:25:00|3440|3437.2|3439.5|3436.7|3441.2|3438.4|3439.2|3436.4|438
1586741400000|2020-04-13 01:30:00|3439.7|3436.9|3411.8|3409|3441|3438.2|3405.4|3402.3|618
1586741700000|2020-04-13 01:35:00|3413.1|3409.1|3416.8|3414|3424|3419.7|3407.5|3402.4|274
1586742000000|2020-04-13 01:40:00|3417.4|3414.6|3417.8|3415|3427.2|3421.8|3409.5|3404.6|223
1586742300000|2020-04-13 01:45:00|3419.2|3415.2|3416.8|3412.8|3420.1|3416.3|3403.1|3399.4|131
1586742600000|2020-04-13 01:50:00|3417|3413|3409.8|3407|3418.9|3416.1|3404.9|3402.1|228
1586742900000|2020-04-13 01:55:00|3410.1|3407.3|3408.2|3405.4|3410.1|3407.3|3406.1|3402.5|83
1586743200000|2020-04-13 02:00:00|3408.4|3405.6|3418.7|3415.9|3421.7|3418.9|3404.9|3401.8|188
1586743500000|2020-04-13 02:05:00|3418.5|3415.7|3405.3|3401.3|3421.9|3419.1|3405.2|3401.3|188
1586743800000|2020-04-13 02:10:00|3404.2|3401.4|3413.4|3409.4|3418.3|3414.7|3401.2|3398.4|187
1586744100000|2020-04-13 02:15:00|3412|3409.2|3417.8|3413.8|3421.8|3419|3412|3409.2|162
1586744400000|2020-04-13 02:20:00|3416.7|3413.9|3409.9|3405.9|3418.4|3415.3|3408.8|3405.6|53
1586744700000|2020-04-13 02:25:00|3407.8|3405|3408.9|3406.1|3409.9|3407.1|3399|3396.2|482
1586745000000|2020-04-13 02:30:00|3408.3|3405.5|3405.5|3401.5|3413.4|3410.6|3405.5|3399.2|26
1586745300000|2020-04-13 02:35:00|3405.7|3401.7|3403.4|3400.6|3409.5|3405.8|3396.7|3391.9|175
1586745600000|2020-04-13 02:40:00|3404.5|3400.5|3409.5|3405.5|3415.2|3408.6|3402.9|3400.1|67
1586745900000|2020-04-13 02:45:00|3408.6|3405.8|3411.2|3408.4|3414.3|3411.5|3406.9|3402|142
1586746200000|2020-04-13 02:50:00|3412.4|3409.6|3414.6|3411.8|3416.8|3413.9|3412.4|3409.6|67
1586746500000|2020-04-13 02:55:00|3413.6|3410.8|3411.1|3408.3|3417.1|3414.3|3410|3406.9|239
1586746800000|2020-04-13 03:00:00|3411.3|3408.5|3410.3|3406.3|3412.9|3409.8|3403.7|3400.9|247
1586747100000|2020-04-13 03:05:00|3410.5|3406.5|3413.7|3410.9|3418|3413.9|3409.4|3406.5|42
1586747400000|2020-04-13 03:10:00|3414|3410|3413.9|3411.1|3415.2|3412.2|3412.6|3409.8|80
1586747700000|2020-04-13 03:15:00|3413.4|3410.6|3413.7|3410.9|3417.6|3414.5|3412.7|3409.8|266
1586748000000|2020-04-13 03:20:00|3414.6|3410.6|3414.8|3412|3417.4|3412.4|3413|3407.1|137
1586748300000|2020-04-13 03:25:00|3415.7|3411.7|3416.4|3413.6|3419.4|3413.6|3413|3407.4|24
1586748600000|2020-04-13 03:30:00|3415.8|3413|3413.3|3410.5|3417.6|3413|3412.3|3407.6|89
1586748900000|2020-04-13 03:35:00|3414.2|3410.2|3414.2|3411.4|3414.9|3412.1|3410.6|3407.8|52
1586749200000|2020-04-13 03:40:00|3414.4|3411.6|3410.2|3406.2|3414.4|3411.6|3407.9|3405.1|90
1586749500000|2020-04-13 03:45:00|3410.1|3407.3|3407.2|3404.4|3412.2|3408.8|3402.9|3400.1|137
1586749800000|2020-04-13 03:50:00|3407.5|3403.5|3407.3|3403.3|3410|3406.2|3404.7|3400|26
1586750100000|2020-04-13 03:55:00|3407.5|3403.5|3408.2|3405.4|3409.3|3406.2|3405.4|3402.3|107
1586750400000|2020-04-13 04:00:00|3407.9|3405.1|3409|3406.2|3410|3407.2|3405.9|3403.1|56
1586750700000|2020-04-13 04:05:00|3409.4|3405.4|3413.3|3410.5|3414.6|3411.8|3409|3405.4|105
1586751000000|2020-04-13 04:10:00|3414.7|3410.7|3416|3412|3419.5|3414.9|3413.9|3409.5|65
1586751300000|2020-04-13 04:15:00|3416.4|3412.4|3416.1|3413.3|3419.7|3415.1|3415.5|3409.7|12
1586751600000|2020-04-13 04:20:00|3415.1|3412.3|3409.6|3406.8|3415.6|3412.8|3409.6|3406.5|15
1586751900000|2020-04-13 04:25:00|3410.5|3406.5|3407.6|3404.8|3411.5|3408.4|3407.1|3404.3|24
1586752200000|2020-04-13 04:30:00|3407.4|3404.6|3406.7|3403.9|3409.5|3406.6|3406.5|3403.7|47
1586752500000|2020-04-13 04:35:00|3406.5|3403.7|3405.3|3402.5|3410.5|3407.7|3403.2|3400.4|173
1586752800000|2020-04-13 04:40:00|3406|3403.2|3406.3|3403.5|3408.7|3404.3|3403.7|3397.4|180
1586753100000|2020-04-13 04:45:00|3407.2|3403.2|3410.1|3407.3|3411.8|3409|3406.3|3403.2|19
1586753400000|2020-04-13 04:50:00|3410.3|3407.5|3405.5|3402.7|3411.4|3407.6|3405.1|3402.3|32
1586753700000|2020-04-13 04:55:00|3406.4|3403.6|3407.3|3404.5|3409.7|3406|3406|3402.7|51
1586754000000|2020-04-13 05:00:00|3407.1|3404.3|3406.7|3403.9|3409|3405.3|3399.8|3396.4|100
1586754300000|2020-04-13 05:05:00|3406.1|3403.3|3406.9|3404.1|3410.8|3407.9|3406.1|3403|38
1586754600000|2020-04-13 05:10:00|3406.6|3403.8|3400.4|3397.6|3406.9|3404.1|3400.4|3397.6|42
1586754900000|2020-04-13 05:15:00|3400.7|3397.9|3403.5|3400.7|3405.1|3402|3400.7|3397.9|67
1586755200000|2020-04-13 05:20:00|3403.3|3400.5|3396.6|3393.8|3404.3|3401.5|3396.1|3393.3|108
1586755500000|2020-04-13 05:25:00|3397.7|3393.7|3384.6|3381.8|3398.6|3395.8|3382.9|3380.1|210
1586755800000|2020-04-13 05:30:00|3385.5|3381.5|3392.4|3389.6|3393.4|3389.6|3382.9|3380.1|240
1586756100000|2020-04-13 05:35:00|3392.8|3390|3389.5|3386.7|3394.4|3391.6|3385|3382.2|168
1586756400000|2020-04-13 05:40:00|3389.1|3386.3|3390.5|3386.5|3396.7|3393.8|3388.1|3385.3|242
1586756700000|2020-04-13 05:45:00|3390.2|3386.2|3390.7|3386.7|3391.4|3388.6|3387.1|3384.3|77
1586757000000|2020-04-13 05:50:00|3390.4|3387.6|3383.9|3381.1|3395.5|3392.6|3383.9|3381.1|86
1586757300000|2020-04-13 05:55:00|3384.2|3381.4|3380.5|3377.7|3390.2|3387.4|3375.2|3372.4|474
1586757600000|2020-04-13 06:00:00|3380.2|3377.4|3395.2|3392.4|3399.4|3396.6|3379|3376.1|307
1586757900000|2020-04-13 06:05:00|3396|3392|3382.7|3379.9|3403.3|3398.2|3380.9|3378.1|127
1586758200000|2020-04-13 06:10:00|3381.5|3377.5|3354.1|3351.3|3385.8|3380|3354.1|3351.3|394
1586758500000|2020-04-13 06:15:00|3354.4|3351.6|3351.2|3348.4|3360.5|3357.7|3339.8|3336.7|601
1586758800000|2020-04-13 06:20:00|3350.9|3348.1|3365.6|3362.8|3368.1|3365.3|3348.5|3345.7|495
1586759100000|2020-04-13 06:25:00|3365.3|3362.5|3342.4|3339.6|3365.3|3362.5|3340.6|3337|527
1586759400000|2020-04-13 06:30:00|3342.7|3339.9|3339.2|3335.2|3345.4|3342.6|3336.4|3333.2|499
1586759700000|2020-04-13 06:35:00|3339|3335|3345.2|3342.4|3345.8|3342.6|3334.2|3331.4|341
1586760000000|2020-04-13 06:40:00|3346|3343.2|3340.8|3338|3346|3343.2|3329.9|3327.1|669
1586760300000|2020-04-13 06:45:00|3341|3338.2|3321.5|3318.7|3343.1|3340.2|3316.3|3313.5|818
1586760600000|2020-04-13 06:50:00|3320.9|3318.1|3312.6|3309.8|3323.1|3320.2|3310|3306.9|674
1586760900000|2020-04-13 06:55:00|3312.9|3310.1|3310.8|3308|3314.3|3310.9|3307.3|3304.5|707
1586761200000|2020-04-13 07:00:00|3311.1|3308.3|3305|3301|3314.1|3311.3|3300.6|3297.8|615
1586761500000|2020-04-13 07:05:00|3304.7|3301.9|3295.1|3292.3|3305|3301.9|3287.1|3284.3|1214
1586761800000|2020-04-13 07:10:00|3295.4|3292.6|3299.3|3296.5|3304.6|3301.5|3290.6|3287.8|486
1586762100000|2020-04-13 07:15:00|3298.7|3295.9|3309.9|3307.1|3310.2|3307.4|3294.3|3291.5|445
1586762400000|2020-04-13 07:20:00|3310.2|3307.4|3307.8|3305|3316.9|3314.1|3304.3|3300.7|611
1586762700000|2020-04-13 07:25:00|3307.5|3304.7|3299.8|3297|3308.6|3305.8|3297.5|3294.7|556
1586763000000|2020-04-13 07:30:00|3301|3298.2|3307.7|3304.9|3314|3311.2|3300.8|3298|770
1586763300000|2020-04-13 07:35:00|3308.3|3305.5|3298.9|3296.1|3313|3310.2|3297.7|3294.9|821
1586763600000|2020-04-13 07:40:00|3298.7|3295.9|3282.5|3279.7|3298.7|3295.9|3281.2|3278.4|763
1586763900000|2020-04-13 07:45:00|3282.8|3280|3287|3284.2|3288.2|3285.4|3282|3279.2|387
1586764200000|2020-04-13 07:50:00|3286.7|3283.9|3258.2|3255.4|3288|3285.2|3255.4|3252.6|2079
1586764500000|2020-04-13 07:55:00|3258.5|3255.7|3265.4|3262.6|3266.2|3263.4|3256.6|3253.8|504
1586764800000|2020-04-13 08:00:00|3265.7|3262.9|3251.6|3248.8|3270|3267.2|3245.5|3242.4|1774
1586765100000|2020-04-13 08:05:00|3251.3|3248.5|3225.7|3222.9|3253.7|3250|3224.9|3222.1|2726
1586765400000|2020-04-13 08:10:00|3226|3223.2|3243.8|3241|3255.4|3252.6|3219.6|3216.8|1986
1586765700000|2020-04-13 08:15:00|3244.3|3241.5|3239.9|3237.1|3246.4|3243.5|3228.2|3225.4|1215
1586766000000|2020-04-13 08:20:00|3239.5|3236.7|3231.8|3229|3245.8|3243|3228.2|3225.4|1251
1586766300000|2020-04-13 08:25:00|3232.3|3229.5|3216.3|3213.5|3234.3|3231.5|3199.6|3196.8|5887
1586766600000|2020-04-13 08:30:00|3216.7|3213.9|3238.8|3236|3240.6|3237.8|3205.1|3202.3|3784
1586766900000|2020-04-13 08:35:00|3239.8|3237|3238.5|3235.7|3245.3|3242.5|3231.2|3228.4|728
1586767200000|2020-04-13 08:40:00|3239.8|3237|3230.5|3227.7|3252.7|3249.9|3226.2|3223.4|974
1586767500000|2020-04-13 08:45:00|3230.2|3227.4|3243.6|3240.8|3247.7|3244.9|3229.2|3226.4|736
1586767800000|2020-04-13 08:50:00|3244.3|3241.5|3247.5|3244.7|3248.3|3245.5|3235.7|3232.9|860
1586768100000|2020-04-13 08:55:00|3247.7|3244.9|3241.5|3238.7|3248.5|3245.7|3235.8|3233|1071
1586768400000|2020-04-13 09:00:00|3241.9|3239.1|3257.4|3254.6|3262.2|3259.4|3241.9|3239.1|1060
1586768700000|2020-04-13 09:05:00|3257.7|3254.9|3259.7|3256.9|3260.7|3257.9|3241.4|3238.6|275
1586769000000|2020-04-13 09:10:00|3260.2|3257.4|3255.8|3253|3263|3260.2|3251|3248.2|550
1586769300000|2020-04-13 09:15:00|3254.5|3251.7|3245.7|3242.9|3263.5|3258.6|3244.1|3241.3|1791
1586769600000|2020-04-13 09:20:00|3246.2|3243.4|3249.9|3247.1|3254|3251.2|3242.2|3239.4|877
1586769900000|2020-04-13 09:25:00|3249.4|3246.6|3216.9|3214.1|3253.7|3250.9|3211.6|3208.8|1550
1586770200000|2020-04-13 09:30:00|3216.6|3213.8|3215.7|3212.9|3225.5|3222.4|3207.2|3204.4|1916
1586770500000|2020-04-13 09:35:00|3215.8|3213|3210.7|3207.9|3217.4|3214.6|3208.7|3205.9|1392
1586770800000|2020-04-13 09:40:00|3210.5|3207.7|3197.8|3195|3212|3209.2|3196.9|3191.7|2177
1586771100000|2020-04-13 09:45:00|3197.6|3194.8|3216.1|3213.3|3217|3213.8|3193.1|3190.3|1104
1586771400000|2020-04-13 09:50:00|3216.6|3213.8|3222.7|3219.9|3227.9|3225.1|3210.1|3207.3|556
1586771700000|2020-04-13 09:55:00|3223.1|3220.3|3248.2|3245.4|3252.7|3249.5|3220.4|3217.6|2304
1586772000000|2020-04-13 10:00:00|3248.7|3245.9|3267.9|3265.1|3271.5|3268.7|3248.7|3245.9|1558
1586772300000|2020-04-13 10:05:00|3268.4|3265.6|3257.8|3255|3268.7|3265.9|3250.6|3247.8|709
1586772600000|2020-04-13 10:10:00|3257.3|3254.5|3257.8|3255|3265.5|3262.6|3248.1|3245.3|1391
1586772900000|2020-04-13 10:15:00|3258.3|3255.5|3254.3|3251.5|3270.5|3266.8|3254.1|3251.2|539
1586773200000|2020-04-13 10:20:00|3254.1|3251.3|3262.9|3260.1|3263.9|3261.1|3252.6|3249.2|383
1586773500000|2020-04-13 10:25:00|3263.9|3261.1|3247.7|3244.9|3269.6|3265.9|3247.2|3244.4|521
1586773800000|2020-04-13 10:30:00|3247.3|3244.5|3248.2|3245.4|3256|3253.2|3242.2|3239.4|685
1586774100000|2020-04-13 10:35:00|3248|3245.2|3264.9|3262.1|3270.1|3266.4|3248|3244.8|232
1586774400000|2020-04-13 10:40:00|3265.2|3262.4|3283.5|3280.7|3285.3|3282.5|3264.9|3262.1|544
1586774700000|2020-04-13 10:45:00|3283|3280.2|3278.2|3275.4|3303.8|3301|3278.2|3274.8|1529
1586775000000|2020-04-13 10:50:00|3278|3275.2|3274.2|3271.4|3284.7|3281.9|3271.2|3268.1|507
1586775300000|2020-04-13 10:55:00|3274|3271.2|3279|3276.2|3282.3|3279.5|3271.2|3268.4|255
1586775600000|2020-04-13 11:00:00|3280.3|3277.5|3297.3|3294.5|3300.9|3297.5|3280.3|3276.4|667
1586775900000|2020-04-13 11:05:00|3296|3293.2|3295.8|3293|3300.2|3297.3|3288.8|3286|530
1586776200000|2020-04-13 11:10:00|3294.8|3292|3289.8|3287|3296|3293.2|3288.1|3285.3|545
1586776500000|2020-04-13 11:15:00|3290|3287.2|3288.3|3285.5|3294.8|3292|3288.3|3285.2|208
1586776800000|2020-04-13 11:20:00|3288.6|3285.8|3297.4|3294.6|3299.1|3296.3|3286.3|3283.5|876
1586777100000|2020-04-13 11:25:00|3297.2|3294.4|3286.7|3283.9|3306|3303.2|3279|3276.2|855
1586777400000|2020-04-13 11:30:00|3287.2|3284.4|3284.5|3281.7|3295|3292.2|3278.2|3275.4|500
1586777700000|2020-04-13 11:35:00|3284.2|3281.4|3273.4|3270.6|3284.2|3281.4|3269.4|3266.6|655
1586778000000|2020-04-13 11:40:00|3273.2|3270.4|3265.9|3263.1|3274.4|3271.6|3262.9|3259.8|723
1586778300000|2020-04-13 11:45:00|3266.2|3263.4|3270.1|3267.3|3273.2|3270.4|3265.2|3262.4|511
1586778600000|2020-04-13 11:50:00|3269.7|3266.9|3266.7|3263.9|3272.7|3269.9|3264.4|3261.6|692
1586778900000|2020-04-13 11:55:00|3267.2|3264.4|3253.9|3251.1|3269.5|3266.7|3251.9|3249.1|1139
1586779200000|2020-04-13 12:00:00|3253.6|3250.8|3256.7|3253.9|3261.3|3258.1|3241.6|3237|1644
1586779500000|2020-04-13 12:05:00|3257.7|3254.9|3267.4|3264.6|3269.4|3266.6|3254.9|3252.1|798
1586779800000|2020-04-13 12:10:00|3267.7|3264.9|3271|3268.2|3273.8|3271|3265.9|3263.1|758
1586780100000|2020-04-13 12:15:00|3271.5|3268.7|3267|3264.2|3275.8|3273|3264.4|3261.6|1163
1586780400000|2020-04-13 12:20:00|3266.4|3263.6|3265.6|3262.8|3268.8|3265.9|3256|3252.9|429
1586780700000|2020-04-13 12:25:00|3266.1|3263.3|3262.9|3260.1|3268.4|3265.6|3258.4|3255.6|219
1586781000000|2020-04-13 12:30:00|3262.6|3259.8|3269.9|3267.1|3278.2|3275.4|3262.6|3259.8|511
1586781300000|2020-04-13 12:35:00|3270.9|3268.1|3266.6|3263.8|3270.9|3268.1|3263.1|3260.3|295
1586781600000|2020-04-13 12:40:00|3266.1|3263.3|3260.4|3257.6|3266.1|3263.3|3254.1|3251.3|799
1586781900000|2020-04-13 12:45:00|3260.1|3257.3|3264.4|3261.6|3270.1|3267.3|3259.1|3256.3|1064
1586782200000|2020-04-13 12:50:00|3264.7|3261.9|3263|3260.2|3265.7|3262.9|3257.7|3254.9|461
1586782500000|2020-04-13 12:55:00|3263.5|3260.7|3268.5|3265.7|3268.8|3266|3256.2|3253.4|286
1586782800000|2020-04-13 13:00:00|3268.8|3266|3273.5|3270.7|3279.2|3276.4|3262|3259.2|1586
1586783100000|2020-04-13 13:05:00|3273.8|3271|3272.3|3269.5|3277.6|3274.5|3262.6|3259.8|1037
1586783400000|2020-04-13 13:10:00|3271.8|3269|3269.1|3266.3|3274.8|3272|3264.3|3261.5|605
1586783700000|2020-04-13 13:15:00|3269.3|3266.5|3281.1|3278.3|3286.5|3283.7|3266.3|3263.5|1205
1586784000000|2020-04-13 13:20:00|3280.8|3278|3281.4|3278.6|3292.1|3289.3|3277.4|3274.6|1246
1586784300000|2020-04-13 13:25:00|3281.7|3278.9|3294.4|3291.6|3296.7|3293.9|3274.4|3269|1272
1586784600000|2020-04-13 13:30:00|3295.9|3293.1|3280.2|3277.4|3301|3298.2|3278.7|3275.9|1677
1586784900000|2020-04-13 13:35:00|3279.9|3277.1|3291.9|3289.1|3301.7|3298.9|3275.9|3273.1|1160
1586785200000|2020-04-13 13:40:00|3291.7|3288.9|3288.7|3285.9|3292.2|3289.4|3277.9|3275.1|898
1586785500000|2020-04-13 13:45:00|3289|3286.2|3306.6|3303.8|3308.2|3305.4|3288.6|3285.8|1704
1586785800000|2020-04-13 13:50:00|3307.4|3304.6|3307.8|3305|3310.9|3308.1|3303.1|3300.3|1697
1586786100000|2020-04-13 13:55:00|3307.6|3304.8|3326.7|3323.9|3326.7|3323.9|3306.6|3303.8|1031
1586786400000|2020-04-13 14:00:00|3326.2|3323.4|3354.7|3351.9|3364.8|3362|3325.7|3322.9|2035
1586786700000|2020-04-13 14:05:00|3355.2|3352.4|3343|3340.2|3357.2|3354.4|3332.2|3329.4|1326
1586787000000|2020-04-13 14:10:00|3342.7|3339.9|3330.7|3327.9|3351.3|3348.5|3323.4|3320.5|1170
1586787300000|2020-04-13 14:15:00|3329.9|3327.1|3332.2|3329.4|3334|3331.2|3311.1|3308|1709
1586787600000|2020-04-13 14:20:00|3332.8|3330|3323.8|3321|3334.5|3331.7|3321|3318.2|879
1586787900000|2020-04-13 14:25:00|3323.3|3320.5|3337.8|3335|3343|3340.2|3320.7|3317.4|479
1586788200000|2020-04-13 14:30:00|3337.5|3334.7|3338.7|3335.9|3341.3|3338.5|3330.2|3327.4|1306
1586788500000|2020-04-13 14:35:00|3339|3336.2|3333.5|3330.7|3348.8|3346|3333.2|3330.1|1297
1586788800000|2020-04-13 14:40:00|3332.9|3330.1|3312.1|3309.3|3333.8|3331|3309.8|3307|1192
1586789100000|2020-04-13 14:45:00|3312.8|3310|3317.2|3314.4|3322.2|3319.4|3312.1|3309.3|535
1586789400000|2020-04-13 14:50:00|3317.9|3315.1|3284.4|3281.6|3325|3322.2|3279.9|3277.1|1500
1586789700000|2020-04-13 14:55:00|3284.2|3281.4|3296.7|3293.9|3306.8|3303.6|3273.9|3271.1|1298
1586790000000|2020-04-13 15:00:00|3296.2|3293.4|3307.4|3304.6|3311.6|3307.9|3291.4|3288.6|715
1586790300000|2020-04-13 15:05:00|3307.7|3304.9|3303.7|3300.9|3310.9|3308.1|3295.4|3292.6|700
1586790600000|2020-04-13 15:10:00|3304|3301.2|3311|3308.2|3318|3315.2|3304|3301.2|584
1586790900000|2020-04-13 15:15:00|3310.8|3308|3305|3302.2|3321.1|3318.3|3303.5|3300.6|743
1586791200000|2020-04-13 15:20:00|3305.5|3302.7|3312|3309.2|3315.5|3312.7|3298|3295.2|846
1586791500000|2020-04-13 15:25:00|3311.3|3308.5|3341|3338.2|3346.2|3343.4|3307.5|3304.7|2774
1586791800000|2020-04-13 15:30:00|3340.5|3337.7|3338.7|3335.9|3343.5|3340.7|3333.9|3331.1|1234
1586792100000|2020-04-13 15:35:00|3338.2|3335.4|3343.1|3340.3|3349.3|3346.5|3334.7|3331.9|979
1586792400000|2020-04-13 15:40:00|3343.3|3340.5|3351.7|3348.9|3353.4|3350.6|3335.3|3332.5|1557
1586792700000|2020-04-13 15:45:00|3351.2|3348.4|3355.2|3352.4|3358.2|3355.4|3346.7|3343.9|1013
1586793000000|2020-04-13 15:50:00|3354.9|3352.1|3355.5|3352.7|3359|3356.2|3350.9|3348.1|807
1586793300000|2020-04-13 15:55:00|3355.3|3352.5|3350.2|3347.4|3358.5|3355.7|3349|3346.2|591
1586793600000|2020-04-13 16:00:00|3350.4|3347.6|3358.9|3356.1|3359.9|3357.1|3346.7|3343.9|914
1586793900000|2020-04-13 16:05:00|3358.6|3355.8|3348.7|3345.9|3365.5|3362.7|3342.7|3339.9|1076
1586794200000|2020-04-13 16:10:00|3348.4|3345.6|3351.8|3349|3352.1|3349.3|3337.6|3334.8|1455
1586794500000|2020-04-13 16:15:00|3352.1|3349.3|3366.8|3364|3367.3|3364.5|3345.5|3342.7|976
1586794800000|2020-04-13 16:20:00|3367|3364.2|3376.8|3374|3380.8|3378|3360|3357.2|2014
1586795100000|2020-04-13 16:25:00|3376.3|3373.5|3362.9|3358.9|3388.3|3385.5|3360.3|3357.5|1796
1586795400000|2020-04-13 16:30:00|3362|3359.2|3358|3355.2|3363.8|3361|3351.8|3349|1127
1586795700000|2020-04-13 16:35:00|3357.6|3354.8|3358.4|3355.6|3360|3357.2|3352.9|3349.7|474
1586796000000|2020-04-13 16:40:00|3358.2|3355.4|3341.9|3339.1|3360.7|3357.9|3340.9|3338.1|472
1586796300000|2020-04-13 16:45:00|3342.2|3339.4|3348.1|3345.3|3352.4|3349.6|3340.8|3338|485
1586796600000|2020-04-13 16:50:00|3347.9|3345.1|3336.9|3334.1|3349.2|3346.4|3336.9|3334.1|837
1586796900000|2020-04-13 16:55:00|3337.2|3334.4|3339.5|3336.7|3340.7|3337.9|3331.7|3328.9|642
1586797200000|2020-04-13 17:00:00|3339.2|3336.4|3331.5|3328.7|3339.2|3336.4|3329.8|3327|259
1586797500000|2020-04-13 17:05:00|3331.1|3328.3|3341.9|3339.1|3341.9|3339.1|3326.5|3323.7|638
1586797800000|2020-04-13 17:10:00|3341.7|3338.9|3347.9|3345.1|3350.6|3347.8|3335.7|3332.3|1598
1586798100000|2020-04-13 17:15:00|3348.2|3344.2|3345.6|3342.8|3359.9|3355.5|3343.9|3341.1|956
1586798400000|2020-04-13 17:20:00|3345.3|3342.5|3348.4|3345.6|3349.6|3346.8|3341.5|3338.7|608
1586798700000|2020-04-13 17:25:00|3347.9|3345.1|3347.5|3344.7|3349.9|3347.1|3344.9|3342.1|282
1586799000000|2020-04-13 17:30:00|3347.2|3344.4|3348.1|3345.3|3351.4|3348.6|3345.2|3342.4|790
1586799300000|2020-04-13 17:35:00|3347.6|3344.8|3349.3|3346.5|3351.3|3348.5|3344.9|3342.1|1228
1586799600000|2020-04-13 17:40:00|3349|3346.2|3358.3|3355.5|3360.7|3357.9|3346.3|3343.5|1430
1586799900000|2020-04-13 17:45:00|3357.8|3355|3332.1|3329.3|3360.3|3357.5|3327.6|3324.8|1298
1586800200000|2020-04-13 17:50:00|3332.6|3329.8|3331.7|3328.9|3337.2|3334.4|3327.4|3324.6|860
1586800500000|2020-04-13 17:55:00|3331.5|3328.7|3326|3323.2|3339.3|3336.5|3325.2|3322.4|975
1586800800000|2020-04-13 18:00:00|3325.8|3323|3357.7|3354.9|3357.7|3354.9|3323.2|3320.4|1522
1586801100000|2020-04-13 18:05:00|3357.4|3354.6|3344.9|3342.1|3357.5|3354.7|3344.4|3341.6|960
1586801400000|2020-04-13 18:10:00|3344.7|3341.9|3341.3|3338.5|3346.9|3344.1|3339.3|3336.5|1094
1586801700000|2020-04-13 18:15:00|3341.1|3338.3|3341.7|3338.9|3347.5|3344.7|3332.2|3329.4|2127
1586802000000|2020-04-13 18:20:00|3341|3338.2|3360|3357.2|3362.5|3359.7|3337.5|3334.7|1864
1586802300000|2020-04-13 18:25:00|3360.5|3357.7|3323.4|3320.6|3363.7|3360.9|3313.9|3311.1|10188
1586802600000|2020-04-13 18:30:00|3323.1|3320.3|3330.9|3328.1|3341.1|3338.3|3322.8|3320|2594
1586802900000|2020-04-13 18:35:00|3330.2|3327.4|3329.4|3326.6|3331.4|3328.6|3326.9|3324.1|475
1586803200000|2020-04-13 18:40:00|3330|3327.2|3331.5|3328.7|3333.7|3330.9|3329.7|3326.9|325
1586803500000|2020-04-13 18:45:00|3331.2|3328.4|3333.8|3331|3336.5|3333.7|3324.5|3321.7|296
1586803800000|2020-04-13 18:50:00|3333|3330.2|3325.8|3323|3336.8|3334|3324.8|3322|315
1586804100000|2020-04-13 18:55:00|3325.5|3322.7|3332.8|3330|3335.6|3332.8|3325.5|3322.7|292
1586804400000|2020-04-13 19:00:00|3333.3|3330.5|3329.4|3326.6|3336.9|3334.1|3329.4|3326.6|284
1586804700000|2020-04-13 19:05:00|3329.6|3326.8|3330.2|3327.4|3333.9|3331.1|3328.6|3325.8|229
1586805000000|2020-04-13 19:10:00|3330.4|3327.6|3343|3340.2|3343.2|3340.4|3329.9|3327.1|493
1586805300000|2020-04-13 19:15:00|3343.2|3340.4|3351.5|3348.7|3351.5|3348.7|3338|3335.2|417
1586805600000|2020-04-13 19:20:00|3350.8|3348|3354.8|3352|3358.3|3355.5|3346|3343.2|260
1586805900000|2020-04-13 19:25:00|3354.6|3351.8|3353.3|3350.5|3356.6|3353.8|3347.6|3344.8|275
1586806200000|2020-04-13 19:30:00|3353.1|3350.3|3350.1|3347.3|3353.9|3351.1|3347.6|3344.8|206
1586806500000|2020-04-13 19:35:00|3349.8|3347|3354.4|3351.6|3355.1|3352.3|3348.1|3345.3|133
1586806800000|2020-04-13 19:40:00|3354.9|3352.1|3354.9|3352.1|3356.9|3354.1|3352.1|3349.3|139
1586807100000|2020-04-13 19:45:00|3354.4|3351.6|3358.9|3356.1|3359.7|3356.9|3353.1|3350.3|148
1586807400000|2020-04-13 19:50:00|3359.2|3356.4|3356.4|3353.6|3359.4|3356.6|3353.1|3350.3|294
1586807700000|2020-04-13 19:55:00|3356.9|3354.1|3358.7|3355.9|3362.5|3357.9|3353.2|3350.4|336
1586808000000|2020-04-13 20:00:00|3359.1|3356.3|3355.7|3352.9|3364.7|3361.9|3353.7|3350.9|289
1586808300000|2020-04-13 20:05:00|3354.9|3352.1|3355|3352.2|3357|3354.2|3353.7|3350.9|54
1586808600000|2020-04-13 20:10:00|3354.5|3351.7|3358|3355.2|3358.2|3355.4|3354.5|3351.7|212
1586808900000|2020-04-13 20:15:00|3357.7|3354.9|3355.7|3352.9|3357.7|3354.9|3350.7|3347.9|234
1586809200000|2020-04-13 20:20:00|3355.8|3353|3353.6|3350.8|3356.8|3354|3351.5|3348.7|133
1586809500000|2020-04-13 20:25:00|3353.3|3350.5|3344.1|3341.3|3355.3|3352.5|3343.1|3340.3|431
1586809800000|2020-04-13 20:30:00|3343.1|3340.3|3338.2|3335.4|3343.1|3340.3|3334.6|3331.8|164
1586810100000|2020-04-13 20:35:00|3337.9|3335.1|3337.5|3334.7|3341.4|3338.6|3336.9|3334.1|125
1586810400000|2020-04-13 20:40:00|3337.7|3334.9|3332.3|3329.5|3338.2|3335.4|3330.2|3327.4|182
1586810700000|2020-04-13 20:45:00|3332.5|3329.7|3338.3|3335.5|3339.2|3336|3330|3326.6|185
1586811000000|2020-04-13 20:50:00|3338.1|3335.3|3332|3329.2|3338.4|3335.3|3330.5|3327.7|303
1586811300000|2020-04-13 20:55:00|3332.9|3328.9|3339.2|3329.2|3339.2|3331.6|3328.8|3325.7|222
1586811600000|2020-04-13 21:00:00|3339.5|3329.5|3344.3|3334.3|3344.7|3334.7|3339.5|3329.5|0
1586811900000|2020-04-13 21:05:00|3343.3|3333.3|3343.3|3333.3|3343.3|3333.3|3343.3|3333.3|0
1586812200000|2020-04-13 21:10:00|3343|3333|3340.8|3330.8|3343|3333|3340.8|3330.8|0
1586812500000|2020-04-13 21:15:00|3339.9|3329.9|3333.8|3331|3340.1|3331|3333.4|3325|6
1586812800000|2020-04-13 21:20:00|3341.4|3331.4|3339.9|3329.9|3344.4|3334.4|3339.9|3329.9|5
1586813100000|2020-04-13 21:25:00|3333.8|3331|3343.4|3333.4|3343.4|3333.4|3333.8|3329.9|16
1586813400000|2020-04-13 21:30:00|3343.5|3333.5|3342.5|3332.5|3343.5|3333.5|3342|3332|3
1586813700000|2020-04-13 21:35:00|3343|3333|3343|3333|3343.5|3333.5|3343|3333|1
1586814300000|2020-04-13 21:45:00|3343.1|3333.1|3339.6|3329.6|3343.1|3335|3334|3329.6|5
1586814600000|2020-04-13 21:50:00|3339.9|3329.9|3340.6|3330.6|3341.1|3331.1|3339.6|3329.6|4
1586814900000|2020-04-13 21:55:00|3341.1|3331.1|3335.2|3331.2|3342.8|3332.8|3335.2|3328.7|9
1586822400000|2020-04-14 00:00:00|3383.6|3373.6|3376.7|3373.9|3383.6|3374.2|3356.7|3350.3|422
1586822700000|2020-04-14 00:05:00|3376.8|3374|3371|3368.2|3380|3377.2|3369|3366.2|107
1586823000000|2020-04-14 00:10:00|3372.1|3368.1|3377.3|3374.5|3378.9|3376|3370.3|3366.6|43
1586823300000|2020-04-14 00:15:00|3379.9|3369.9|3374.4|3370.4|3383.8|3381|3373.3|3368.7|54
1586823600000|2020-04-14 00:20:00|3373.6|3370.8|3375.4|3372.6|3377.9|3374.8|3372.6|3369.8|34
1586823900000|2020-04-14 00:25:00|3375.6|3372.8|3362.9|3360.1|3379.5|3374.8|3359.3|3356.5|164
1586824200000|2020-04-14 00:30:00|3363.3|3360.5|3375.5|3371.5|3375.5|3372.6|3363.3|3359.5|25
1586824500000|2020-04-14 00:35:00|3375.4|3372.6|3377.2|3374.4|3377.5|3374.6|3371.9|3368.5|47
1586824800000|2020-04-14 00:40:00|3377.4|3374.6|3374.3|3370.3|3381.5|3378.4|3372.2|3368.5|129
1586825100000|2020-04-14 00:45:00|3374.1|3370.1|3365.5|3362.7|3374.1|3370.1|3365.2|3362.4|297
1586825400000|2020-04-14 00:50:00|3365.3|3362.5|3365.4|3361.4|3367.8|3365|3363.3|3360.2|161
1586825700000|2020-04-14 00:55:00|3364.8|3362|3372.1|3369.3|3379.9|3373.8|3364.3|3361.2|368
1586826000000|2020-04-14 01:00:00|3371.8|3369|3366.7|3363.9|3372.5|3369.6|3362.4|3356.8|414
1586826300000|2020-04-14 01:05:00|3366.9|3364.1|3375.2|3372.4|3379.1|3373.7|3363.9|3361.1|446
1586826600000|2020-04-14 01:10:00|3374.7|3371.9|3379.2|3376.4|3381.7|3378.9|3372.4|3369.6|226
1586826900000|2020-04-14 01:15:00|3379.4|3376.6|3372|3369.2|3381|3378.1|3370.2|3367.4|202
1586827200000|2020-04-14 01:20:00|3372.5|3369.7|3378.3|3375.5|3378.3|3375.5|3370|3367.2|189
1586827500000|2020-04-14 01:25:00|3377.5|3374.7|3370.8|3368|3380.8|3378|3368.8|3366|145
1586827800000|2020-04-14 01:30:00|3370.3|3367.5|3381.6|3378.8|3382.3|3379.5|3370.1|3367.3|139
1586828100000|2020-04-14 01:35:00|3381.9|3377.9|3380.6|3377.8|3382.3|3379.5|3376.3|3373.5|73
1586828400000|2020-04-14 01:40:00|3380.9|3378.1|3382.8|3380|3382.8|3380|3379|3376.2|212
1586828700000|2020-04-14 01:45:00|3383|3380.2|3379.8|3377|3385|3382.2|3379.8|3377|87
1586829000000|2020-04-14 01:50:00|3379.5|3376.7|3383.6|3380.8|3384.3|3381.5|3373.8|3370.6|75
1586829300000|2020-04-14 01:55:00|3383.8|3381|3376.2|3373.4|3385.3|3382.5|3376.2|3373.1|269
1586829600000|2020-04-14 02:00:00|3375.7|3372.9|3369.5|3366.7|3377.9|3375.1|3365.2|3362.4|371
1586829900000|2020-04-14 02:05:00|3370.5|3367.7|3372.5|3369.7|3376|3373.2|3369|3365.6|79
1586830200000|2020-04-14 02:10:00|3372.2|3369.4|3380.4|3376.4|3380.4|3377.5|3372.2|3368.4|82
1586830500000|2020-04-14 02:15:00|3380.1|3377.3|3374.6|3371.8|3380.9|3378|3365|3362.2|280
1586830800000|2020-04-14 02:20:00|3375|3372.2|3377.7|3373.7|3379.7|3375.5|3373.1|3369.4|24
1586831100000|2020-04-14 02:25:00|3376.5|3372.8|3373.6|3370.8|3377.7|3374.5|3371.8|3367.7|63
1586831400000|2020-04-14 02:30:00|3373.9|3371.1|3378.9|3376.1|3378.9|3376.1|3366.6|3363.8|209
1586831700000|2020-04-14 02:35:00|3378.6|3375.8|3385.1|3382.3|3385.2|3382.4|3378.1|3375|155
1586832000000|2020-04-14 02:40:00|3384.9|3382.1|3383.9|3381.1|3385.7|3382.9|3381.7|3378.8|40
1586832300000|2020-04-14 02:45:00|3384.2|3381.4|3380.5|3377.7|3384.3|3381.4|3379|3375.1|53
1586832600000|2020-04-14 02:50:00|3380.2|3377.4|3383.1|3379.1|3384.7|3381.9|3378.2|3375.4|97
1586832900000|2020-04-14 02:55:00|3383.4|3379.4|3385.2|3382.4|3385.8|3383|3381.3|3378.5|194
1586833200000|2020-04-14 03:00:00|3383.8|3381|3367.8|3365|3384.1|3381.2|3365.6|3362.8|479
1586833500000|2020-04-14 03:05:00|3367.6|3364.8|3367.3|3364.5|3369.6|3366.5|3363.5|3360.7|400
1586833800000|2020-04-14 03:10:00|3367.5|3364.7|3374.8|3372|3376.9|3374|3367.3|3364.1|145
1586834100000|2020-04-14 03:15:00|3375.1|3372.3|3372.4|3369.6|3376.6|3373.8|3369.1|3366.3|158
1586834400000|2020-04-14 03:20:00|3373.4|3370.6|3378.5|3374.5|3379|3375.9|3368.1|3365.3|171
1586834700000|2020-04-14 03:25:00|3377.4|3374.6|3384.2|3381.4|3384.3|3381.4|3376.4|3373.6|213
1586835000000|2020-04-14 03:30:00|3384|3381.2|3380.8|3378|3384|3381.2|3379|3376.2|40
1586835300000|2020-04-14 03:35:00|3380.5|3377.7|3381.3|3378.5|3385.3|3382.5|3379|3375.9|76
1586835600000|2020-04-14 03:40:00|3380.8|3378|3383.4|3380.6|3385.9|3383.1|3380.8|3378|26
1586835900000|2020-04-14 03:45:00|3383.1|3380.3|3381.1|3378.3|3383.6|3380.8|3377.4|3374.6|39
1586836200000|2020-04-14 03:50:00|3381.4|3378.6|3381.4|3378.6|3383.5|3380.4|3379.9|3377.1|35
1586836500000|2020-04-14 03:55:00|3380.9|3378.1|3381.5|3378.7|3381.7|3378.9|3378.7|3375.9|27
1586836800000|2020-04-14 04:00:00|3381.7|3378.9|3385.3|3382.5|3386.5|3383.7|3380.7|3377.9|162
1586837100000|2020-04-14 04:05:00|3385.1|3382.3|3380.3|3377.5|3385.1|3382.3|3378|3375.2|45
1586837400000|2020-04-14 04:10:00|3380.8|3378|3384.3|3381.5|3387.1|3384.3|3380.8|3377.9|35
1586837700000|2020-04-14 04:15:00|3384.4|3380.4|3385.6|3382.8|3385.9|3382.8|3383.1|3380.3|18
1586838000000|2020-04-14 04:20:00|3385.3|3382.5|3381.1|3378.3|3385.9|3383.1|3381.1|3378.3|36
1586838300000|2020-04-14 04:25:00|3381.2|3378.4|3377.9|3375.1|3381.7|3378.9|3374.4|3371.6|116
1586838600000|2020-04-14 04:30:00|3378.2|3375.4|3380.7|3377.9|3380.7|3377.9|3375.7|3372.9|88
1586838900000|2020-04-14 04:35:00|3380|3377.2|3378.1|3375.3|3381.5|3378.7|3375.8|3373|109
1586839200000|2020-04-14 04:40:00|3377.8|3375|3377.1|3374.3|3379.1|3376.3|3376.5|3373.7|54
1586839500000|2020-04-14 04:45:00|3376.6|3373.8|3377.7|3374.9|3378.1|3375.3|3375.1|3372.3|35
1586839800000|2020-04-14 04:50:00|3377.9|3375.1|3375.9|3373.1|3380.9|3378.1|3374.2|3371.4|73
1586840100000|2020-04-14 04:55:00|3376.9|3374.1|3371.4|3368.6|3378.5|3374.8|3371.2|3368.4|80
1586840400000|2020-04-14 05:00:00|3370.4|3367.6|3362.2|3359.4|3371.4|3368.6|3361.2|3358.1|255
1586840700000|2020-04-14 05:05:00|3362.5|3359.7|3358.3|3354.3|3362.5|3359.7|3354.7|3351.9|345
1586841000000|2020-04-14 05:10:00|3358.1|3354.1|3353|3350.2|3359.1|3355.4|3349.7|3346.9|370
1586841300000|2020-04-14 05:15:00|3351.7|3348.9|3353.8|3351|3355.6|3352.7|3351|3348.2|101
1586841600000|2020-04-14 05:20:00|3353.5|3350.7|3347.3|3344.5|3355.6|3352.3|3345.8|3343|417
1586841900000|2020-04-14 05:25:00|3348.2|3344.2|3351.4|3348.6|3351.5|3348.6|3346.3|3343.2|219
1586842200000|2020-04-14 05:30:00|3351.6|3348.8|3354.7|3351.9|3355.5|3351.9|3351.1|3348.3|108
1586842500000|2020-04-14 05:35:00|3355|3351|3358.5|3355.7|3360.7|3357.9|3355|3351|193
1586842800000|2020-04-14 05:40:00|3357.9|3355.1|3359.3|3356.5|3360.8|3357.9|3357.2|3354.1|65
1586843100000|2020-04-14 05:45:00|3358.3|3355.5|3361.8|3359|3364|3361.2|3358.3|3355.5|111
1586843400000|2020-04-14 05:50:00|3362.1|3359.3|3365.4|3362.6|3365.9|3363.1|3361.6|3358.8|71
1586843700000|2020-04-14 05:55:00|3365.6|3362.8|3365.1|3362.3|3371|3364.3|3363.1|3359.3|190
1586844000000|2020-04-14 06:00:00|3365.4|3362.6|3363.4|3360.6|3366.4|3363.6|3356.6|3353.8|456
1586844300000|2020-04-14 06:05:00|3363.7|3360.9|3372.4|3369.6|3377|3373.9|3362.9|3359.5|466
1586844600000|2020-04-14 06:10:00|3372.9|3370.1|3372.4|3369.6|3376.7|3373.9|3368.4|3365.6|303
1586844900000|2020-04-14 06:15:00|3372.7|3369.9|3378.2|3375.4|3378.7|3375.9|3372.2|3369.4|273
1586845200000|2020-04-14 06:20:00|3378.5|3375.7|3379.3|3376.5|3381.2|3378.4|3376.7|3373.6|242
1586845500000|2020-04-14 06:25:00|3380|3377.2|3376.8|3374|3380.3|3377.5|3373.8|3370.7|266
1586845800000|2020-04-14 06:30:00|3376.6|3373.8|3371.6|3368.8|3379.8|3377|3370.6|3367.8|359
1586846100000|2020-04-14 06:35:00|3371.8|3369|3375.4|3372.6|3376.4|3373.1|3371.3|3366.4|719
1586846400000|2020-04-14 06:40:00|3375.2|3372.4|3376.4|3373.6|3380|3377.2|3372.9|3370.1|313
1586846700000|2020-04-14 06:45:00|3375.9|3373.1|3366|3363.2|3376.4|3373.6|3363.5|3360.7|339
1586847000000|2020-04-14 06:50:00|3366.3|3363.5|3364|3361.2|3367|3364.2|3362.5|3359.7|458
1586847300000|2020-04-14 06:55:00|3363|3360.2|3359.9|3357.1|3364.5|3361.7|3359.9|3357.1|704
1586847600000|2020-04-14 07:00:00|3360.6|3357.8|3352.7|3349.9|3360.9|3358.1|3349.4|3346.6|1187
1586847900000|2020-04-14 07:05:00|3353|3350.2|3354.3|3351.5|3360|3357.2|3353|3350.2|733
1586848200000|2020-04-14 07:10:00|3354.1|3351.3|3357.4|3354.6|3358.4|3355.6|3348.9|3346.1|846
1586848500000|2020-04-14 07:15:00|3357.7|3354.9|3363.2|3360.4|3364.9|3362.1|3356.9|3354.1|738
1586848800000|2020-04-14 07:20:00|3363.4|3360.6|3365|3362.2|3365.5|3362.7|3360.5|3354.8|284
1586849100000|2020-04-14 07:25:00|3365.5|3362.7|3363.5|3360.7|3374|3371.2|3363.3|3360.5|985
1586849400000|2020-04-14 07:30:00|3363.8|3361|3362.1|3359.3|3371.6|3368.8|3360.6|3357.8|1004
1586849700000|2020-04-14 07:35:00|3361.6|3358.8|3339.9|3337.1|3361.6|3358.8|3333.4|3330.6|1890
1586850000000|2020-04-14 07:40:00|3339.6|3336.8|3337.9|3335.1|3344.4|3341.6|3334.4|3331.6|972
1586850300000|2020-04-14 07:45:00|3336.6|3333.8|3345.5|3342.7|3346.5|3343.7|3336.6|3333.8|853
1586850600000|2020-04-14 07:50:00|3345.2|3342.4|3340.5|3337.7|3347.8|3345|3340.2|3337.4|590
1586850900000|2020-04-14 07:55:00|3340.2|3337.4|3329|3326.2|3340.5|3337.7|3325.3|3322.5|1985
1586851200000|2020-04-14 08:00:00|3330.1|3327.3|3311.1|3308.3|3330.1|3327.3|3308.6|3305.8|1263
1586851500000|2020-04-14 08:05:00|3311.6|3308.8|3313.4|3310.6|3318.9|3316.1|3309.6|3306.8|1361
1586851800000|2020-04-14 08:10:00|3313.9|3311.1|3303.6|3300.8|3315.6|3312.8|3297.8|3295|1766
1586852100000|2020-04-14 08:15:00|3303.8|3301|3296.9|3294.1|3304.6|3301.8|3283.4|3280.6|1346
1586852400000|2020-04-14 08:20:00|3297.4|3294.6|3308.2|3305.4|3311.9|3309.1|3295.9|3293.1|1737
1586852700000|2020-04-14 08:25:00|3308.4|3305.6|3298.3|3295.5|3313.7|3310.9|3290.3|3287.5|5402
1586853000000|2020-04-14 08:30:00|3298|3295.2|3291.1|3288.3|3305.7|3302.9|3272.8|3270|4246
1586853300000|2020-04-14 08:35:00|3290.8|3288|3293.1|3290.3|3296.6|3293.8|3289.1|3286.3|508
1586853600000|2020-04-14 08:40:00|3293.6|3290.8|3295.4|3292.6|3297.9|3295.1|3289.4|3286.6|644
1586853900000|2020-04-14 08:45:00|3294.9|3292.1|3291.2|3288.4|3296.7|3293.9|3289.2|3286.4|980
1586854200000|2020-04-14 08:50:00|3290.7|3287.9|3276.1|3273.3|3290.7|3287.9|3275.4|3272.6|1240
1586854500000|2020-04-14 08:55:00|3276.4|3273.6|3279.2|3276.4|3281.7|3278.9|3272.7|3269.9|889
1586854800000|2020-04-14 09:00:00|3280|3277.2|3279.9|3277.1|3284.5|3281.7|3276.4|3273.6|1419
1586855100000|2020-04-14 09:05:00|3279.1|3276.3|3283.9|3281.1|3286.7|3283.9|3276.4|3273.6|952
1586855400000|2020-04-14 09:10:00|3284.2|3281.4|3281.5|3278.7|3286.9|3284.1|3279.2|3276.4|919
1586855700000|2020-04-14 09:15:00|3281.2|3278.4|3282.3|3279.5|3284.8|3282|3276.5|3273.7|951
1586856000000|2020-04-14 09:20:00|3282.8|3280|3291.3|3288.5|3293.8|3291|3281.8|3279|1034
1586856300000|2020-04-14 09:25:00|3291.6|3288.8|3306.6|3303.8|3306.8|3304|3289.8|3287|1572
1586856600000|2020-04-14 09:30:00|3307.6|3304.8|3306.9|3304.1|3310.6|3307.8|3302.6|3299.8|760
1586856900000|2020-04-14 09:35:00|3307.1|3304.3|3304.7|3301.9|3309.1|3306.3|3303.7|3300.9|642
1586857200000|2020-04-14 09:40:00|3304.9|3302.1|3318.2|3315.4|3321.7|3318.9|3304.9|3302.1|866
1586857500000|2020-04-14 09:45:00|3317.9|3315.1|3312.9|3310.1|3318.2|3315.4|3312.4|3309.6|969
1586857800000|2020-04-14 09:50:00|3312.7|3309.9|3316.5|3313.7|3318.7|3315.9|3312.2|3309.4|1148
1586858100000|2020-04-14 09:55:00|3316.7|3313.9|3309.2|3306.4|3322.8|3320|3305.7|3302.9|1046
1586858400000|2020-04-14 10:00:00|3309|3306.2|3295.7|3292.9|3309|3306.2|3293.2|3290.4|1440
1586858700000|2020-04-14 10:05:00|3296|3293.2|3300.1|3297.3|3300.9|3298.1|3291.5|3288.7|903
1586859000000|2020-04-14 10:10:00|3299.4|3296.6|3314.2|3311.4|3317|3311.8|3299.3|3296.5|894
1586859300000|2020-04-14 10:15:00|3314.4|3311.6|3314.4|3311.6|3317.4|3314.6|3308.4|3305.6|721
1586859600000|2020-04-14 10:20:00|3314.2|3311.4|3310.7|3307.9|3318.7|3315.9|3310.2|3307.4|638
1586859900000|2020-04-14 10:25:00|3311|3308.2|3328.5|3325.7|3331.5|3328.7|3308.5|3305.7|1802
1586860200000|2020-04-14 10:30:00|3328.3|3325.5|3330.3|3327.5|3334.8|3332|3325.8|3323|1535
1586860500000|2020-04-14 10:35:00|3330.1|3327.3|3332.6|3329.8|3336.6|3333.8|3330.1|3327.3|648
1586860800000|2020-04-14 10:40:00|3332.4|3329.6|3323.6|3320.8|3332.4|3329.6|3321.1|3318.3|634
1586861100000|2020-04-14 10:45:00|3323.3|3320.5|3315.4|3312.6|3326.3|3323.5|3315.4|3312.6|670
1586861400000|2020-04-14 10:50:00|3315.9|3313.1|3324.4|3321.6|3324.7|3321.9|3312.9|3310.1|378
1586861700000|2020-04-14 10:55:00|3324.7|3321.9|3326.9|3324.1|3331.2|3328.4|3323.2|3320.4|411
1586862000000|2020-04-14 11:00:00|3326.5|3323.7|3320.7|3317.9|3327|3324.2|3318.7|3315.9|254
1586862300000|2020-04-14 11:05:00|3321|3318.2|3325.8|3323|3334.5|3331.7|3320.7|3317.9|247
1586862600000|2020-04-14 11:10:00|3325.5|3322.7|3308.5|3305.7|3325.5|3322.7|3304.5|3301.7|863
1586862900000|2020-04-14 11:15:00|3308.3|3305.5|3303.8|3301|3311|3308.2|3301.5|3298.7|811
1586863200000|2020-04-14 11:20:00|3303.1|3300.3|3310.6|3307.8|3313|3310.2|3300.5|3297.7|934
1586863500000|2020-04-14 11:25:00|3309.3|3306.5|3315.3|3312.5|3320.3|3317.5|3308.6|3305.8|750
1586863800000|2020-04-14 11:30:00|3314.1|3311.3|3311.6|3308.8|3316.6|3313.8|3309.6|3306.8|1072
1586864100000|2020-04-14 11:35:00|3311.4|3308.6|3316.2|3313.4|3319.2|3316.4|3310.1|3307.3|994
1586864400000|2020-04-14 11:40:00|3316.4|3313.6|3315.7|3312.9|3320.7|3317.9|3315.4|3312.6|739
1586864700000|2020-04-14 11:45:00|3315.4|3312.6|3322.5|3319.7|3325|3322.2|3312.4|3309.6|1286
1586865000000|2020-04-14 11:50:00|3322.2|3319.4|3311|3308.2|3323.2|3320.4|3308|3305.2|1063
1586865300000|2020-04-14 11:55:00|3311.5|3308.7|3314.5|3311.7|3315|3312.2|3306|3303.2|1305
1586865600000|2020-04-14 12:00:00|3313.5|3310.7|3315.1|3312.3|3316.3|3313.5|3306.1|3303.3|2553
1586865900000|2020-04-14 12:05:00|3315.4|3312.6|3300.8|3298|3316.1|3313.3|3298.1|3295.3|1753
1586866200000|2020-04-14 12:10:00|3300.1|3297.3|3305.6|3302.8|3309.9|3307.1|3298.9|3296.1|1236
1586866500000|2020-04-14 12:15:00|3305.4|3302.6|3312.2|3309.4|3315.2|3312.4|3304.4|3301.6|1763
1586866800000|2020-04-14 12:20:00|3311.9|3309.1|3308.2|3305.4|3312.2|3309.4|3303.7|3300.9|848
1586867100000|2020-04-14 12:25:00|3307.4|3304.6|3304.5|3301.7|3308|3305.2|3299|3296.2|681
1586867400000|2020-04-14 12:30:00|3304.7|3301.9|3299.8|3297|3307.7|3304.9|3298|3295.2|625
1586867700000|2020-04-14 12:35:00|3299.5|3296.7|3287.5|3284.7|3299.8|3297|3283|3280.2|1665
1586868000000|2020-04-14 12:40:00|3287.8|3285|3280.5|3277.7|3288.5|3285.7|3274.8|3272|3392
1586868300000|2020-04-14 12:45:00|3280.8|3278|3284.6|3281.8|3285.1|3282.3|3275.6|3272.8|1048
1586868600000|2020-04-14 12:50:00|3284.3|3281.5|3287.9|3285.1|3288.9|3286.1|3281.6|3278.8|1457
1586868900000|2020-04-14 12:55:00|3287.6|3284.8|3288.7|3285.9|3293.4|3290.6|3285.4|3282.6|1185
1586869200000|2020-04-14 13:00:00|3287.9|3285.1|3276.2|3273.4|3292.4|3289.6|3275.2|3272.4|1564
1586869500000|2020-04-14 13:05:00|3276.5|3273.7|3281.2|3278.4|3285.2|3282.4|3275.7|3272.9|867
1586869800000|2020-04-14 13:10:00|3281.5|3278.7|3268.5|3265.7|3282.5|3279.7|3266.3|3263.5|1737
1586870100000|2020-04-14 13:15:00|3268.3|3265.5|3270.1|3267.3|3270.6|3267.8|3265.6|3262.8|2041
1586870400000|2020-04-14 13:20:00|3270.4|3267.6|3271.7|3268.9|3275.6|3272.8|3259.4|3256.6|2062
1586870700000|2020-04-14 13:25:00|3271.2|3268.4|3274.2|3271.4|3278.2|3275.4|3271.2|3268.4|1292
1586871000000|2020-04-14 13:30:00|3273.9|3271.1|3281.2|3278.4|3282|3279.2|3269|3266.2|981
1586871300000|2020-04-14 13:35:00|3280.2|3277.4|3279.8|3277|3285|3282.2|3276.3|3273.5|882
1586871600000|2020-04-14 13:40:00|3280|3277.2|3275.3|3272.5|3281.1|3278.3|3267.5|3264.7|1251
1586871900000|2020-04-14 13:45:00|3276.1|3273.3|3267.6|3264.8|3276.6|3273.8|3261.9|3259.1|1328
1586872200000|2020-04-14 13:50:00|3267.4|3264.6|3266.1|3263.3|3269.6|3266.8|3254.1|3251.3|1408
1586872500000|2020-04-14 13:55:00|3265.9|3263.1|3277.4|3274.6|3277.4|3274.6|3261.1|3258.3|1238
1586872800000|2020-04-14 14:00:00|3277.2|3274.4|3279|3276.2|3282.2|3279.4|3268.2|3265.4|1171
1586873100000|2020-04-14 14:05:00|3279.7|3276.9|3285.2|3282.4|3286.5|3283.7|3277|3274.2|931
1586873400000|2020-04-14 14:10:00|3285.5|3282.7|3283|3280.2|3289.5|3286.7|3280|3277.2|1540
1586873700000|2020-04-14 14:15:00|3283.3|3280.5|3283.3|3280.5|3288.8|3286|3280.8|3278|730
1586874000000|2020-04-14 14:20:00|3283.5|3280.7|3271.1|3268.3|3284.3|3281.5|3266.3|3263.5|1132
1586874300000|2020-04-14 14:25:00|3271.3|3268.5|3258.6|3255.8|3272.6|3269.8|3257.3|3254.5|1480
1586874600000|2020-04-14 14:30:00|3258.9|3256.1|3253.4|3250.6|3263.6|3260.8|3250.1|3247.3|1660
1586874900000|2020-04-14 14:35:00|3253.6|3250.8|3254.7|3251.9|3260.4|3257.6|3252.4|3249.6|1300
1586875200000|2020-04-14 14:40:00|3254.9|3252.1|3247.4|3244.6|3257.7|3254.9|3239.4|3236.6|5924
1586875500000|2020-04-14 14:45:00|3247.7|3244.9|3242.9|3240.1|3250.9|3248.1|3240.4|3237.6|2165
1586875800000|2020-04-14 14:50:00|3243.1|3240.3|3244.2|3241.4|3252.1|3249.3|3237.9|3235.1|3229
1586876100000|2020-04-14 14:55:00|3245.2|3242.4|3244.2|3241.4|3249.2|3246.4|3241|3238.2|2077
1586876400000|2020-04-14 15:00:00|3244|3241.2|3215.5|3212.7|3247|3244.2|3211.5|3208.7|4061
1586876700000|2020-04-14 15:05:00|3215.2|3212.4|3207.5|3204.7|3217.3|3214.5|3201.5|3198.7|3390
1586877000000|2020-04-14 15:10:00|3207.2|3204.4|3187.5|3184.7|3211.2|3208.4|3181|3178.2|5174
1586877300000|2020-04-14 15:15:00|3188|3185.2|3214.3|3211.5|3224.1|3220.8|3186.3|3183.5|4221
1586877600000|2020-04-14 15:20:00|3214.1|3211.3|3179.6|3176.8|3215.6|3212.8|3178.4|3175.6|5644
1586877900000|2020-04-14 15:25:00|3179.1|3176.3|3198.2|3195.4|3203.9|3199.7|3171.6|3168.8|12332
1586878200000|2020-04-14 15:30:00|3198|3195.2|3195.6|3192.8|3198.3|3195.3|3176.5|3173.7|5104
1586878500000|2020-04-14 15:35:00|3196.9|3194.1|3181.6|3178.8|3196.9|3194.1|3177.6|3174.8|1846
1586878800000|2020-04-14 15:40:00|3181.4|3178.6|3173|3170.2|3181.8|3179|3168.3|3165.5|3136
1586879100000|2020-04-14 15:45:00|3172|3169.2|3168|3165.2|3172.3|3169.5|3159.7|3156.9|3674
1586879400000|2020-04-14 15:50:00|3169.3|3166.5|3176.6|3173.8|3183.8|3181|3169|3166.2|1736
1586879700000|2020-04-14 15:55:00|3176.1|3173.3|3174.8|3172|3177.1|3174.3|3170.6|3167.8|822
1586880000000|2020-04-14 16:00:00|3175.1|3172.3|3185.7|3182.9|3186.2|3183.4|3172.8|3170|1058
1586880300000|2020-04-14 16:05:00|3186.2|3183.4|3186.7|3183.9|3200.2|3197.4|3184.4|3181.6|1969
1586880600000|2020-04-14 16:10:00|3187.7|3184.9|3183.5|3180.7|3189.7|3186.9|3180.2|3177.3|1177
1586880900000|2020-04-14 16:15:00|3183.2|3180.4|3177|3174.2|3185.5|3182.7|3175.5|3172.7|957
1586881200000|2020-04-14 16:20:00|3176.8|3174|3178|3175.2|3180|3177.2|3176.3|3173.5|726
1586881500000|2020-04-14 16:25:00|3177.5|3174.7|3172.8|3170|3180.8|3178|3171.8|3169|726
1586881800000|2020-04-14 16:30:00|3173.1|3170.3|3183.6|3180.8|3185.6|3182.8|3172.6|3169.8|2040
1586882100000|2020-04-14 16:35:00|3184.6|3181.8|3193.4|3190.6|3197.9|3195.1|3179.4|3176.6|1332
1586882400000|2020-04-14 16:40:00|3193.2|3190.4|3194.7|3191.9|3200.7|3197.9|3191.7|3188.9|1626
1586882700000|2020-04-14 16:45:00|3195|3192.2|3188.5|3185.7|3195.5|3192.7|3175.7|3172.9|2097
1586883000000|2020-04-14 16:50:00|3188.3|3185.5|3188.8|3186|3189|3186.2|3183.8|3181|761
1586883300000|2020-04-14 16:55:00|3188.3|3185.5|3187.6|3184.8|3188.3|3185.5|3181.1|3178.3|439
1586883600000|2020-04-14 17:00:00|3187.8|3185|3174.6|3171.8|3187.8|3185|3169.6|3166.8|1204
1586883900000|2020-04-14 17:05:00|3175.1|3172.3|3172.4|3169.6|3176.6|3173.8|3169.9|3167.1|787
1586884200000|2020-04-14 17:10:00|3171.9|3169.1|3166.9|3164.1|3171.9|3169.1|3161.9|3159.1|1251
1586884500000|2020-04-14 17:15:00|3167.2|3164.4|3164.2|3161.4|3167.9|3165.1|3159|3156.2|1794
1586884800000|2020-04-14 17:20:00|3164|3161.2|3164|3161.2|3166.7|3163.9|3149.9|3147.1|4009
1586885100000|2020-04-14 17:25:00|3164.5|3161.7|3166.5|3163.7|3167.5|3164.7|3160.2|3157.4|1256
1586885400000|2020-04-14 17:30:00|3166|3163.2|3164.7|3161.9|3171.5|3168.7|3162.5|3159.7|1895
1586885700000|2020-04-14 17:35:00|3164.5|3161.7|3162.2|3159.4|3169.5|3166.7|3159.7|3156.9|2450
1586886000000|2020-04-14 17:40:00|3162|3159.2|3159.8|3157|3167|3164.2|3158.8|3156|1060
1586886300000|2020-04-14 17:45:00|3159.5|3156.7|3153.4|3150.6|3160.1|3157.3|3150.8|3148|1385
1586886600000|2020-04-14 17:50:00|3153.6|3150.8|3146.4|3143.6|3155.6|3152.8|3145.9|3143.1|1599
1586886900000|2020-04-14 17:55:00|3141.6|3138.8|3140.6|3137.8|3144.6|3141.8|3139.1|3136.3|3293
1586887200000|2020-04-14 18:00:00|3140.4|3137.6|3147.2|3144.4|3152.7|3149.9|3138.1|3135.3|2597
1586887500000|2020-04-14 18:05:00|3146.7|3143.9|3152.2|3149.4|3156.5|3153.7|3146.7|3143.9|1933
1586887800000|2020-04-14 18:10:00|3151.7|3148.9|3143.8|3141|3155.8|3153|3140.3|3137.1|3342
1586888100000|2020-04-14 18:15:00|3144|3141.2|3143.8|3141|3147.1|3144.3|3139.8|3137|2305
1586888400000|2020-04-14 18:20:00|3144.3|3141.5|3140.9|3138.1|3153.6|3150.8|3137.4|3134.6|3384
1586888700000|2020-04-14 18:25:00|3141.1|3138.3|3160.2|3157.4|3163.4|3160.6|3135.9|3133.1|11549
1586889000000|2020-04-14 18:30:00|3160.4|3157.6|3157.2|3154.4|3163.9|3161.1|3148.5|3145.7|3546
1586889300000|2020-04-14 18:35:00|3157.5|3154.7|3159.3|3156.5|3162.3|3159.5|3155.2|3152.4|913
1586889600000|2020-04-14 18:40:00|3160.3|3157.5|3171.8|3169|3171.8|3169|3159.3|3156.5|1186
1586889900000|2020-04-14 18:45:00|3172.1|3169.3|3207.4|3204.6|3207.4|3204.6|3171.8|3169|2962
1586890200000|2020-04-14 18:50:00|3207.9|3205.1|3204.9|3202.1|3217.4|3214.6|3193.9|3191.1|1114
1586890500000|2020-04-14 18:55:00|3204.2|3201.4|3204|3201.2|3213.2|3210.4|3201|3198.2|516
1586890800000|2020-04-14 19:00:00|3203.2|3200.4|3201.5|3198.7|3206.5|3203.7|3198.5|3195.7|285
1586891100000|2020-04-14 19:05:00|3201|3198.2|3194.8|3192|3201.8|3199|3187.5|3184.7|958
1586891400000|2020-04-14 19:10:00|3194.6|3191.8|3210.1|3207.3|3210.4|3207.6|3188.1|3185.3|954
1586891700000|2020-04-14 19:15:00|3209.9|3207.1|3213.4|3210.6|3213.4|3210.6|3203.4|3200.6|479
1586892000000|2020-04-14 19:20:00|3213.2|3210.4|3199.2|3196.4|3213.2|3210.4|3197.7|3194.9|596
1586892300000|2020-04-14 19:25:00|3199|3196.2|3200|3197.2|3203|3200.2|3198.7|3195.9|189
1586892600000|2020-04-14 19:30:00|3199.7|3196.9|3203.5|3200.7|3206.3|3203.5|3196.3|3193.5|459
1586892900000|2020-04-14 19:35:00|3203.8|3201|3203.1|3200.3|3204.5|3201.7|3200.1|3197.3|263
1586893200000|2020-04-14 19:40:00|3202.8|3200|3203.9|3201.1|3208.1|3205.3|3200.1|3197.3|556
1586893500000|2020-04-14 19:45:00|3204.1|3201.3|3200.2|3197.4|3204.4|3201.6|3195.7|3192.9|154
1586893800000|2020-04-14 19:50:00|3200.9|3198.1|3197|3194.2|3202.7|3199.9|3196|3193.2|198
1586894100000|2020-04-14 19:55:00|3196.5|3193.7|3201.3|3198.5|3205.3|3202.5|3196|3193.2|306
1586894400000|2020-04-14 20:00:00|3202.3|3199.5|3206.3|3203.5|3209.5|3206.7|3201|3198.2|169
1586894700000|2020-04-14 20:05:00|3206.6|3203.8|3202.1|3199.3|3207.3|3204.5|3200.9|3198.1|199
1586895000000|2020-04-14 20:10:00|3202.9|3200.1|3201.4|3198.6|3206.6|3203.8|3197.1|3194.3|250
1586895300000|2020-04-14 20:15:00|3201.7|3198.9|3202.9|3200.1|3204.2|3201.4|3198.4|3195.6|508
1586895600000|2020-04-14 20:20:00|3202.7|3199.9|3201.5|3198.7|3203.7|3200.9|3201.2|3198.4|90
1586895900000|2020-04-14 20:25:00|3201.7|3198.9|3197|3194.2|3202.3|3199.5|3197|3194.2|183
1586896200000|2020-04-14 20:30:00|3198.5|3195.7|3202.3|3199.5|3206.7|3203.2|3197|3194.1|338
1586896500000|2020-04-14 20:35:00|3201.8|3199|3205.1|3202.3|3206.1|3203.3|3199.3|3196.5|258
1586896800000|2020-04-14 20:40:00|3205.4|3202.6|3206.7|3203.9|3209|3203.9|3204.1|3199|70
1586897100000|2020-04-14 20:45:00|3206.4|3203.6|3209.8|3199.8|3209.8|3203.9|3197.7|3194.9|182
1586897400000|2020-04-14 20:50:00|3205.3|3201.3|3202.8|3200|3210.3|3204.9|3200.2|3194.8|50
1586897700000|2020-04-14 20:55:00|3202.5|3199.7|3204.7|3200.7|3208.7|3203|3201|3195.6|64
1586898000000|2020-04-14 21:00:00|3207.7|3197.7|3202.5|3192.5|3211.2|3201.2|3197.3|3191.9|27
1586898300000|2020-04-14 21:05:00|3199.2|3195.2|3198.1|3195.3|3199.5|3195.5|3196.9|3194.1|36
1586898600000|2020-04-14 21:10:00|3198.2|3195.4|3206.8|3196.8|3207.3|3197.9|3197.2|3193.5|3
1586898900000|2020-04-14 21:15:00|3207|3197|3204.6|3194.6|3207.6|3197.6|3204.6|3194.6|2
1586899500000|2020-04-14 21:25:00|3204.7|3194.7|3205.4|3195.4|3205.4|3195.4|3204.7|3194.7|0
1586899800000|2020-04-14 21:30:00|3205.5|3195.5|3205.5|3195.5|3205.5|3195.5|3205.5|3195.5|0
1586900100000|2020-04-14 21:35:00|3205.2|3195.2|3207.3|3197.3|3207.3|3197.3|3205.2|3195.2|2
1586900400000|2020-04-14 21:40:00|3208.3|3198.3|3207.3|3203.3|3209.8|3203.3|3204.7|3198.3|3
1586900700000|2020-04-14 21:45:00|3206.2|3203.4|3207.9|3197.9|3209.3|3204.2|3205.7|3197.6|4
1586901000000|2020-04-14 21:50:00|3208.1|3198.1|3202.1|3199.3|3208.4|3201.5|3200.3|3195.2|5
1586901300000|2020-04-14 21:55:00|3200.8|3198|3206|3196|3207.4|3202|3200.3|3196|23
1586908800000|2020-04-15 00:00:00|3224.3|3220.3|3223|3220.2|3231.7|3228.9|3218.5|3215.7|237
1586909100000|2020-04-15 00:05:00|3222.5|3219.7|3226|3223.2|3229|3226.2|3216.5|3213.7|99
1586909400000|2020-04-15 00:10:00|3226.5|3223.7|3207.9|3197.9|3226.9|3223.7|3201.6|3197.9|261
1586909700000|2020-04-15 00:15:00|3205.2|3201.2|3202.9|3200.1|3205.9|3203.1|3174.3|3169.4|586
1586910000000|2020-04-15 00:20:00|3204|3200|3205|3201|3211.9|3209.1|3198.4|3193.3|101
1586910300000|2020-04-15 00:25:00|3205.5|3201.5|3216.5|3213.7|3221.1|3215.7|3202.7|3196.3|120
1586910600000|2020-04-15 00:30:00|3215.2|3212.4|3211.9|3207.9|3222.1|3216.4|3205.7|3202.6|94
1586910900000|2020-04-15 00:35:00|3215.1|3205.1|3210.1|3207.3|3215.4|3210.8|3208.6|3203.1|120
1586911200000|2020-04-15 00:40:00|3209.8|3207|3206.6|3203.8|3217.1|3214.3|3204.9|3202|98
1586911500000|2020-04-15 00:45:00|3207|3203|3185.3|3181.3|3207|3203.8|3181.7|3178.5|454
1586911800000|2020-04-15 00:50:00|3184.8|3180.8|3194.7|3191.9|3197.5|3192.9|3184.8|3180.3|32
1586912100000|2020-04-15 00:55:00|3195|3192.2|3202.3|3199.5|3206.6|3199.5|3185|3182.2|178
1586912400000|2020-04-15 01:00:00|3203.1|3199.1|3204.6|3201.8|3210.8|3208|3197.3|3192.4|374
1586912700000|2020-04-15 01:05:00|3203.6|3200.8|3205.9|3201.9|3207.9|3204|3190.3|3184.9|124
1586913000000|2020-04-15 01:10:00|3205.7|3201.7|3207.6|3204.8|3210.2|3206.8|3199.9|3196.7|110
1586913300000|2020-04-15 01:15:00|3207.4|3204.6|3202.7|3199.9|3212.9|3210.1|3194.7|3191.9|254
1586913600000|2020-04-15 01:20:00|3203.5|3199.5|3182.8|3178.8|3205.2|3202.4|3181|3177.3|263
1586913900000|2020-04-15 01:25:00|3183.1|3179.1|3177.4|3173.4|3190.6|3185.9|3167.3|3164.5|402
1586914200000|2020-04-15 01:30:00|3176.3|3173.5|3183.6|3180.8|3190|3187.2|3172.5|3169.7|370
1586914500000|2020-04-15 01:35:00|3183.9|3179.9|3191.4|3188.6|3195|3191.6|3181.8|3179|256
1586914800000|2020-04-15 01:40:00|3190.1|3187.3|3196.7|3193.9|3200.5|3197.4|3189.1|3186.2|90
1586915100000|2020-04-15 01:45:00|3197.2|3194.4|3204.5|3201.7|3209.5|3206.7|3197.2|3194|198
1586915400000|2020-04-15 01:50:00|3204.7|3201.9|3205.3|3202.5|3207.3|3203.7|3203.5|3200.7|143
1586915700000|2020-04-15 01:55:00|3204.8|3202|3203.8|3201|3207.6|3203.7|3202.8|3200|305
1586916000000|2020-04-15 02:00:00|3203.6|3200.8|3185.1|3182.3|3203.8|3201|3181.1|3178.3|1020
1586916300000|2020-04-15 02:05:00|3185.6|3182.8|3184.9|3182.1|3190.2|3185.8|3183.7|3180.2|230
1586916600000|2020-04-15 02:10:00|3185.8|3181.8|3185|3182.2|3187.5|3184.7|3180.4|3177.6|226
1586916900000|2020-04-15 02:15:00|3184.7|3181.9|3187.5|3184.7|3188.1|3184.9|3183.2|3180.4|58
1586917200000|2020-04-15 02:20:00|3186.8|3184|3194|3191.2|3195|3192.2|3184.3|3181.5|117
1586917500000|2020-04-15 02:25:00|3193.8|3191|3192.7|3188.7|3194.8|3192|3191.6|3188.7|69
1586917800000|2020-04-15 02:30:00|3192.8|3190|3195.1|3192.3|3195.9|3193.1|3191.1|3188.3|64
1586918100000|2020-04-15 02:35:00|3194.9|3192.1|3200.9|3198.1|3202.7|3199.9|3193.9|3191.1|69
1586918400000|2020-04-15 02:40:00|3201.2|3198.4|3198|3195.2|3203|3200.2|3197.5|3194.7|80
1586918700000|2020-04-15 02:45:00|3197.5|3194.7|3201|3198.2|3203|3200.2|3197.5|3194.7|166
1586919000000|2020-04-15 02:50:00|3200.8|3198|3200.6|3197.8|3202|3199.2|3197.3|3194.1|148
1586919300000|2020-04-15 02:55:00|3200.8|3198|3200.1|3197.3|3201.9|3199.1|3198.8|3196|79
1586919600000|2020-04-15 03:00:00|3200.9|3198.1|3201.4|3198.6|3203.2|3200.4|3200.9|3198.1|59
1586919900000|2020-04-15 03:05:00|3201.7|3198.9|3201.7|3198.9|3202.5|3199.7|3199.9|3197.1|37
1586920200000|2020-04-15 03:10:00|3202|3199.2|3202.5|3199.7|3203.2|3200.4|3201.2|3198.4|119
1586920500000|2020-04-15 03:15:00|3202.3|3199.5|3201.1|3198.3|3203.3|3200.5|3201.1|3198.3|113
1586920800000|2020-04-15 03:20:00|3201.3|3198.5|3202.6|3199.8|3203.4|3200.6|3200.3|3197.5|61
1586921100000|2020-04-15 03:25:00|3202.1|3199.3|3200.9|3198.1|3202.6|3199.8|3200.6|3197.7|196
1586921400000|2020-04-15 03:30:00|3201.2|3198.4|3200.7|3197.9|3202.2|3199.4|3200.4|3197.6|217
1586921700000|2020-04-15 03:35:00|3201|3198.2|3201.2|3198.4|3201.2|3198.4|3200.5|3197.7|14
1586922000000|2020-04-15 03:40:00|3201|3198.2|3202.5|3199.7|3203.3|3200.5|3201|3198.2|59
1586922300000|2020-04-15 03:45:00|3203|3200.2|3202.6|3199.8|3203.3|3200.5|3202.5|3199.7|35
1586922600000|2020-04-15 03:50:00|3203.1|3200.3|3203.6|3200.8|3203.6|3200.8|3203.1|3200.3|380
1586922900000|2020-04-15 03:55:00|3202.6|3199.8|3202.7|3199.9|3203.2|3200.4|3201.1|3198.3|222
1586923200000|2020-04-15 04:00:00|3202.9|3200.1|3203|3200.2|3203|3200.2|3200.4|3197.6|920
1586923500000|2020-04-15 04:05:00|3202|3199.2|3203|3200.2|3203|3200.2|3201.7|3198.9|225
1586923800000|2020-04-15 04:10:00|3202.3|3199.5|3202.8|3200|3203.1|3200.3|3201.3|3198.5|49
1586924100000|2020-04-15 04:15:00|3203.1|3200.3|3201.1|3198.3|3203.1|3200.3|3199.3|3196.5|389
1586924400000|2020-04-15 04:20:00|3201.9|3199.1|3201.9|3199.1|3203.1|3200.3|3201.9|3199.1|13
1586924700000|2020-04-15 04:25:00|3201.7|3198.9|3202.9|3200.1|3202.9|3200.1|3201.4|3198.6|235
1586925000000|2020-04-15 04:30:00|3207.7|3204.9|3203.5|3200.7|3210.7|3207.9|3203|3200.2|198
1586925300000|2020-04-15 04:35:00|3203.7|3200.9|3201.3|3198.5|3205|3202.2|3200.3|3197.5|57
1586925600000|2020-04-15 04:40:00|3200.8|3198|3199.1|3196.3|3201|3198.2|3198.1|3195.3|45
1586925900000|2020-04-15 04:45:00|3199.6|3196.8|3201.6|3198.8|3202.6|3199.8|3197.6|3194.8|65
1586926200000|2020-04-15 04:50:00|3201.4|3198.6|3199.7|3196.9|3201.6|3198.8|3197.1|3194.3|98
1586926500000|2020-04-15 04:55:00|3198.9|3196.1|3200.2|3197.4|3201.2|3198.4|3197.4|3194.6|155
1586926800000|2020-04-15 05:00:00|3200|3197.2|3199.8|3197|3200.7|3197.9|3197.2|3194.1|68
1586927100000|2020-04-15 05:05:00|3200|3197.2|3196.3|3193.5|3200|3197.2|3195.5|3192.7|104
1586927400000|2020-04-15 05:10:00|3196.1|3193.3|3196.9|3194.1|3197.4|3194.6|3195.8|3193|74
1586927700000|2020-04-15 05:15:00|3197.1|3194.3|3192.7|3189.9|3197.9|3195.1|3192.7|3189.9|134
1586928000000|2020-04-15 05:20:00|3192.2|3189.4|3179.2|3176.4|3192.7|3189.9|3176.4|3172|394
1586928300000|2020-04-15 05:25:00|3179.6|3175.6|3180.5|3177.7|3180.5|3177.7|3178|3175.2|78
1586928600000|2020-04-15 05:30:00|3180|3177.2|3183.1|3180.3|3183.5|3180.7|3178.3|3175.5|80
1586928900000|2020-04-15 05:35:00|3183.8|3181|3191.1|3188.3|3192.8|3190|3179.6|3176.8|352
1586929200000|2020-04-15 05:40:00|3191.6|3188.8|3194.4|3191.6|3195.1|3192.3|3190.6|3187.8|156
1586929500000|2020-04-15 05:45:00|3194.1|3191.3|3188.4|3185.6|3197.7|3194.9|3185.9|3183.1|181
1586929800000|2020-04-15 05:50:00|3188.2|3185.4|3190.7|3187.9|3191.7|3188.9|3184.5|3181.7|169
1586930100000|2020-04-15 05:55:00|3189.5|3186.7|3194.5|3191.7|3195.8|3193|3189.5|3186.7|152
1586930400000|2020-04-15 06:00:00|3194.3|3191.5|3187.1|3184.3|3195.8|3193|3185.5|3182.7|305
1586930700000|2020-04-15 06:05:00|3186.8|3184|3187.1|3184.3|3190.3|3187.5|3186.8|3184|78
1586931000000|2020-04-15 06:10:00|3186.9|3184.1|3157.7|3154.9|3187.1|3184.3|3153.7|3150.9|1164
1586931300000|2020-04-15 06:15:00|3157.9|3155.1|3154.7|3151.9|3157.9|3155.1|3151.4|3148.6|769
1586931600000|2020-04-15 06:20:00|3154.4|3151.6|3152.7|3149.9|3154.4|3151.6|3146.2|3143.4|501
1586931900000|2020-04-15 06:25:00|3153|3150.2|3145.3|3142.5|3153|3150.2|3144.3|3141.5|741
1586932200000|2020-04-15 06:30:00|3145.5|3142.7|3137.8|3135|3146.3|3143.5|3130.5|3127.7|1299
1586932500000|2020-04-15 06:35:00|3138.1|3135.3|3144.1|3141.3|3144.9|3142.1|3137.3|3134.5|518
1586932800000|2020-04-15 06:40:00|3143.9|3141.1|3142.9|3140.1|3149.6|3146.8|3138.4|3135.6|490
1586933100000|2020-04-15 06:45:00|3143.2|3140.4|3125|3122.2|3146.4|3143.6|3120.7|3117.9|822
1586933400000|2020-04-15 06:50:00|3125.5|3122.7|3123.6|3120.8|3126|3123.2|3115.3|3112.5|930
1586933700000|2020-04-15 06:55:00|3123|3120.2|3117.6|3114.8|3124.1|3121.3|3116.3|3113.5|734
1586934000000|2020-04-15 07:00:00|3118.3|3115.5|3113.1|3110.3|3118.3|3115.5|3111.3|3108.5|1206
1586934300000|2020-04-15 07:05:00|3113.4|3110.6|3116.9|3114.1|3118.4|3115.6|3112.9|3110.1|484
1586934600000|2020-04-15 07:10:00|3117.2|3114.4|3115.9|3113.1|3128.6|3125.8|3114.7|3111.9|1418
1586934900000|2020-04-15 07:15:00|3116.2|3113.4|3095.3|3092.5|3118.2|3115.4|3092.7|3083.6|2779
1586935200000|2020-04-15 07:20:00|3096|3093.2|3103|3100.2|3106.3|3103.5|3095|3092.2|1063
1586935500000|2020-04-15 07:25:00|3103.3|3100.5|3100.6|3097.8|3108.8|3106|3097.3|3094.5|940
1586935800000|2020-04-15 07:30:00|3100.3|3097.5|3111.9|3109.1|3118.9|3116.1|3098.3|3095.5|1159
1586936100000|2020-04-15 07:35:00|3112.1|3109.3|3119.9|3117.1|3122.4|3119.6|3111.6|3108.8|628
1586936400000|2020-04-15 07:40:00|3119.7|3116.9|3107.7|3104.9|3120.9|3118.1|3103.2|3100.4|781
1586936700000|2020-04-15 07:45:00|3107.4|3104.6|3102|3099.2|3109.9|3107.1|3099.2|3096.4|690
1586937000000|2020-04-15 07:50:00|3102.8|3100|3094|3091.2|3103|3100.2|3089.3|3086.5|1271
1586937300000|2020-04-15 07:55:00|3094.5|3091.7|3082.3|3079.5|3094.5|3091.7|3082.1|3079.3|1555
1586937600000|2020-04-15 08:00:00|3083.1|3080.3|3034.4|3031.6|3086.3|3083.5|3034.4|3031.6|4956
1586937900000|2020-04-15 08:05:00|3034.6|3031.8|3038.9|3036.1|3052.1|3049.3|3031.9|3029.1|3281
1586938200000|2020-04-15 08:10:00|3038.7|3035.9|3047.7|3044.9|3050.2|3047.4|3025.7|3022.9|1840
1586938500000|2020-04-15 08:15:00|3047.5|3044.7|3031.3|3028.5|3047.5|3044.7|3022|3019.2|1955
1586938800000|2020-04-15 08:20:00|3031.5|3028.7|3008.1|3005.3|3031.5|3028.7|3001.3|2998.5|4060
1586939100000|2020-04-15 08:25:00|3008.3|3005.5|3022.3|3019.5|3036|3033.2|3002.6|2999.8|6654
1586939400000|2020-04-15 08:30:00|3021.8|3019|3032.8|3030|3036.4|3033.6|3017.1|3014.3|3695
1586939700000|2020-04-15 08:35:00|3032.6|3029.8|3046.9|3044.1|3050.1|3047.3|3032.1|3027.2|2472
1586940000000|2020-04-15 08:40:00|3046.4|3043.6|3047.2|3044.4|3048.9|3046.1|3035.2|3032.4|1396
1586940300000|2020-04-15 08:45:00|3046.7|3043.9|3039.4|3036.6|3049.8|3046.9|3039.4|3036.6|1261
1586940600000|2020-04-15 08:50:00|3039.7|3036.9|3049.9|3047.1|3052.9|3050.1|3039.4|3036.6|979
1586940900000|2020-04-15 08:55:00|3049.7|3046.9|3070.7|3067.9|3074.4|3071.6|3048.9|3046.1|2032
1586941200000|2020-04-15 09:00:00|3070.9|3068.1|3055.8|3053|3074.4|3071.6|3054.3|3051.5|2195
1586941500000|2020-04-15 09:05:00|3055|3052.2|3032.1|3029.3|3055.5|3052.7|3028.6|3025.8|1483
1586941800000|2020-04-15 09:10:00|3032.4|3029.6|3041.2|3038.4|3042.4|3039.6|3031.6|3028.8|726
1586942100000|2020-04-15 09:15:00|3040.9|3038.1|3051.7|3048.9|3060.8|3057.6|3037.2|3034.4|1235
1586942400000|2020-04-15 09:20:00|3052|3049.2|3054.2|3051.4|3058.7|3055.9|3049.9|3047.1|771
1586942700000|2020-04-15 09:25:00|3054.5|3051.7|3041.5|3038.7|3055.2|3052.4|3035.8|3033|840
1586943000000|2020-04-15 09:30:00|3041|3038.2|3046.6|3043.8|3049.1|3046.3|3040|3037.2|688
1586943300000|2020-04-15 09:35:00|3046.8|3044|3040.6|3037.8|3051.4|3048.6|3040.1|3037.3|589
1586943600000|2020-04-15 09:40:00|3040.9|3038.1|3032.4|3029.6|3041.4|3038.6|3029.7|3026.9|1053
1586943900000|2020-04-15 09:45:00|3031.7|3028.9|3032.7|3029.9|3035.4|3032.6|3027|3024.2|930
1586944200000|2020-04-15 09:50:00|3032.9|3030.1|3041.5|3038.7|3043.2|3040.4|3024.7|3021.9|816
1586944500000|2020-04-15 09:55:00|3041.7|3038.9|3049|3046.2|3049.6|3046.2|3035.5|3032.7|818
1586944800000|2020-04-15 10:00:00|3048.8|3046|3047.8|3045|3049.3|3046.5|3039.8|3037|531
1586945100000|2020-04-15 10:05:00|3048.1|3045.3|3035.9|3033.1|3048.1|3045.3|3030.4|3027.6|599
1586945400000|2020-04-15 10:10:00|3036.4|3033.6|3038|3035.2|3044.5|3041.7|3034.9|3032.1|914
1586945700000|2020-04-15 10:15:00|3037.5|3034.7|3044.3|3041.5|3045.6|3042.8|3034|3031.2|474
1586946000000|2020-04-15 10:20:00|3044.8|3042|3035.8|3033|3044.8|3042|3035.3|3032.5|351
1586946300000|2020-04-15 10:25:00|3036.1|3033.3|3038.9|3036.1|3039.9|3037.1|3029.4|3026.6|1229
1586946600000|2020-04-15 10:30:00|3038.7|3035.9|3044.4|3041.6|3044.7|3041.9|3033.7|3030.9|273
1586946900000|2020-04-15 10:35:00|3043.7|3040.9|3035.7|3032.9|3043.7|3040.9|3028.7|3025.9|520
1586947200000|2020-04-15 10:40:00|3035.2|3032.4|3036.3|3033.5|3040|3037.2|3034.7|3031.9|357
1586947500000|2020-04-15 10:45:00|3036.5|3033.7|3038.3|3035.5|3038.8|3036|3030|3027.2|409
1586947800000|2020-04-15 10:50:00|3038.1|3035.3|3046.5|3043.7|3046.5|3043.7|3036.3|3033.5|649
1586948100000|2020-04-15 10:55:00|3046.3|3043.5|3051.6|3048.8|3053.5|3050.7|3043.5|3040.7|492
1586948400000|2020-04-15 11:00:00|3051.8|3049|3053.1|3050.3|3059.3|3056.5|3050.6|3047.8|786
1586948700000|2020-04-15 11:05:00|3053.3|3050.5|3058.2|3055.4|3062.1|3059.3|3043.4|3040.6|1468
1586949000000|2020-04-15 11:10:00|3058.4|3055.6|3053|3050.2|3058.7|3055.9|3048.7|3045.9|1100
1586949300000|2020-04-15 11:15:00|3052.7|3049.9|3058|3055.2|3061.2|3058.4|3048.7|3045.9|498
1586949600000|2020-04-15 11:20:00|3057.8|3055|3049.1|3046.3|3060.8|3058|3046.3|3043.5|560
1586949900000|2020-04-15 11:25:00|3048.8|3046|3045.9|3043.1|3050.4|3047.6|3041.9|3039.1|894
1586950200000|2020-04-15 11:30:00|3045.7|3042.9|3041.9|3039.1|3047.9|3045.1|3037.9|3035.1|656
1586950500000|2020-04-15 11:35:00|3041.4|3038.6|3041.7|3038.9|3043.7|3040.9|3035.7|3032.9|535
1586950800000|2020-04-15 11:40:00|3041.5|3038.7|3037|3034.2|3041.5|3038.7|3036.7|3033.9|310
1586951100000|2020-04-15 11:45:00|3037.5|3034.7|3040.8|3038|3042.5|3039.7|3032.5|3029.7|371
1586951400000|2020-04-15 11:50:00|3041.1|3038.3|3039.6|3036.8|3045|3042.2|3035.6|3032.8|262
1586951700000|2020-04-15 11:55:00|3040.6|3037.8|3043.4|3040.6|3044.9|3042.1|3039.6|3036.8|375
1586952000000|2020-04-15 12:00:00|3043.2|3040.4|3046.7|3043.9|3047|3044.2|3042.4|3039.6|403
1586952300000|2020-04-15 12:05:00|3047|3044.2|3051|3048.2|3058.5|3055.7|3042.7|3039.9|1047
1586952600000|2020-04-15 12:10:00|3050.8|3048|3050.8|3048|3058.3|3055.5|3048.8|3046|477
1586952900000|2020-04-15 12:15:00|3050.3|3047.5|3048.1|3045.3|3053.6|3050.8|3045.8|3043|655
1586953200000|2020-04-15 12:20:00|3047.9|3045.1|3055.9|3053.1|3058.7|3055.9|3047.6|3044.8|743
1586953500000|2020-04-15 12:25:00|3056.9|3054.1|3052.9|3050.1|3059.1|3056.3|3052.9|3050.1|462
1586953800000|2020-04-15 12:30:00|3053.4|3050.6|3052|3049.2|3054.7|3051.9|3047.2|3044.4|488
1586954100000|2020-04-15 12:35:00|3052.2|3049.4|3043|3040.2|3052.5|3049.7|3041|3038.2|804
1586954400000|2020-04-15 12:40:00|3043.3|3040.5|3052.3|3049.5|3056.5|3053.7|3043.3|3040.5|689
1586954700000|2020-04-15 12:45:00|3052.5|3049.7|3048.6|3045.8|3056.3|3053.5|3047.8|3045|542
1586955000000|2020-04-15 12:50:00|3047.6|3044.8|3052.7|3049.9|3056.8|3054|3047.3|3044.5|1090
1586955300000|2020-04-15 12:55:00|3052.9|3050.1|3046.9|3044.1|3055.6|3052.8|3041.9|3039.1|1017
1586955600000|2020-04-15 13:00:00|3047.2|3044.4|3025.5|3022.7|3048.7|3045.9|3022|3019.2|1857
1586955900000|2020-04-15 13:05:00|3024.8|3022|3021.6|3018.8|3024.8|3022|3018.2|3015.4|1591
1586956200000|2020-04-15 13:10:00|3022.3|3019.5|3025.1|3022.3|3026.1|3023.3|3018.3|3015.5|1318
1586956500000|2020-04-15 13:15:00|3025.3|3022.5|3036.2|3033.4|3036.7|3033.9|3024.8|3022|1181
1586956800000|2020-04-15 13:20:00|3036.6|3033.8|3032.7|3029.9|3039.7|3036.9|3030.2|3027.4|1340
1586957100000|2020-04-15 13:25:00|3032.5|3029.7|3028.1|3025.3|3035.2|3032.4|3022.8|3020|1674
1586957400000|2020-04-15 13:30:00|3028.6|3025.8|3026.4|3023.6|3029.3|3026.5|3012.3|3009.5|2533
1586957700000|2020-04-15 13:35:00|3026.6|3023.8|3032.4|3029.6|3032.9|3030.1|3019.9|3017.1|1740
1586958000000|2020-04-15 13:40:00|3031.9|3029.1|3031|3028.2|3035.4|3032.6|3028|3025.2|1309
1586958300000|2020-04-15 13:45:00|3030.7|3027.9|3026.5|3023.7|3031.7|3028.9|3023.5|3020.7|2020
1586958600000|2020-04-15 13:50:00|3027|3024.2|3029.5|3026.7|3034|3031.2|3026|3023.2|1842
1586958900000|2020-04-15 13:55:00|3030|3027.2|3031.6|3028.8|3035.5|3032.7|3024|3021.2|1931
1586959200000|2020-04-15 14:00:00|3030.8|3028|3024.1|3021.3|3033.3|3030.5|3024.1|3021.3|1368
1586959500000|2020-04-15 14:05:00|3024.6|3021.8|3017.5|3014.7|3025.1|3022.3|3013.7|3010.9|1935
1586959800000|2020-04-15 14:10:00|3016.7|3013.9|3012.7|3009.9|3018.7|3015.9|3011.5|3008.7|1288
1586960100000|2020-04-15 14:15:00|3013.2|3010.4|2994|2991.2|3014.7|3011.9|2991.1|2988.3|2935
1586960400000|2020-04-15 14:20:00|2994.3|2991.5|2995.3|2992.5|3004.5|3001.7|2991.3|2988.5|1946
1586960700000|2020-04-15 14:25:00|2995|2992.2|2996.8|2994|3000.6|2997.8|2991.3|2988.5|1699
1586961000000|2020-04-15 14:30:00|2996.6|2993.8|2963.2|2960.4|2998.7|2995.1|2962.5|2959.7|6795
1586961300000|2020-04-15 14:35:00|2964|2961.2|2958.4|2955.6|2968.3|2965.4|2946.5|2943.7|4196
1586961600000|2020-04-15 14:40:00|2959.4|2956.6|2973.9|2971.1|2984.9|2982.1|2959.2|2956.4|3868
1586961900000|2020-04-15 14:45:00|2973.6|2970.8|2958.2|2955.4|2982.1|2979.3|2957.2|2954.4|3419
1586962200000|2020-04-15 14:50:00|2958|2955.2|2957.3|2954.5|2958|2955.2|2946|2943.2|3320
1586962500000|2020-04-15 14:55:00|2957.5|2954.7|2944.6|2941.8|2957.5|2954.7|2942.6|2939.8|2244
1586962800000|2020-04-15 15:00:00|2945.1|2942.3|2946.7|2943.9|2954.2|2951.4|2941.1|2938.3|3042
1586963100000|2020-04-15 15:05:00|2946.9|2944.1|2936.3|2933.5|2951.2|2948.4|2934.3|2931.5|3029
1586963400000|2020-04-15 15:10:00|2936|2933.2|2930.3|2927.5|2939|2936.2|2927.3|2924.5|3521
1586963700000|2020-04-15 15:15:00|2930|2927.2|2946.3|2943.5|2950|2947.2|2929|2926.2|3732
1586964000000|2020-04-15 15:20:00|2946.5|2943.7|2930.3|2927.5|2951|2948.2|2930.3|2927.5|2979
1586964300000|2020-04-15 15:25:00|2930.8|2928|2923.7|2920.9|2938.8|2935.7|2921.8|2919|8423
1586964600000|2020-04-15 15:30:00|2924.2|2921.4|2953.4|2950.6|2954.4|2951.6|2921.3|2918.5|5582
1586964900000|2020-04-15 15:35:00|2953.2|2950.4|2954.1|2951.3|2956.8|2954|2949.2|2946.4|1815
1586965200000|2020-04-15 15:40:00|2953.9|2951.1|2952.1|2949.3|2955.6|2952.8|2948.1|2945.3|1923
1586965500000|2020-04-15 15:45:00|2951.9|2949.1|2961.8|2959|2964.8|2962|2948.1|2945.3|1971
1586965800000|2020-04-15 15:50:00|2962.1|2959.3|2962.9|2960.1|2971.4|2968.6|2961.1|2958.3|913
1586966100000|2020-04-15 15:55:00|2962.6|2959.8|2967.9|2965.1|2968.4|2965.6|2959.4|2956.6|705
1586966400000|2020-04-15 16:00:00|2968.1|2965.3|2961.8|2959|2969.4|2966.6|2957.7|2954.9|869
1586966700000|2020-04-15 16:05:00|2961.5|2958.7|2957|2954.2|2961.5|2958.7|2954|2951.2|638
1586967000000|2020-04-15 16:10:00|2957.3|2954.5|2954.6|2951.8|2959.1|2956.3|2952.8|2950|430
1586967300000|2020-04-15 16:15:00|2954.8|2952|2946.6|2943.8|2954.8|2952|2943.1|2939.6|1081
1586967600000|2020-04-15 16:20:00|2946.4|2943.6|2968.9|2966.1|2969.6|2966.8|2943.7|2940.9|1929
1586967900000|2020-04-15 16:25:00|2968.6|2965.8|2974.7|2971.9|2975|2972.2|2962.6|2959.8|1942
1586968200000|2020-04-15 16:30:00|2974.5|2971.7|2977.2|2974.4|2987.8|2985|2973.5|2970.7|2996
1586968500000|2020-04-15 16:35:00|2977.7|2974.9|2979.5|2976.7|2986.3|2983.5|2977.1|2972.3|1529
1586968800000|2020-04-15 16:40:00|2980|2977.2|2991.5|2988.7|2993.5|2990.7|2978.3|2975.5|1154
1586969100000|2020-04-15 16:45:00|2991.8|2989|2990.8|2988|2997|2994.2|2982.1|2979.3|1480
1586969400000|2020-04-15 16:50:00|2991.5|2988.7|2994|2991.2|3003.5|3000.7|2991.3|2988.5|1738
1586969700000|2020-04-15 16:55:00|2994.3|2991.5|3000.7|2997.9|3004.2|3001.4|2993.3|2990.5|1100
1586970000000|2020-04-15 17:00:00|3000.2|2997.4|3003.7|3000.9|3004|3001.2|2993.5|2990.7|1115
1586970300000|2020-04-15 17:05:00|3004|3001.2|3007.3|3004.5|3010.2|3007.4|2998|2995.2|631
1586970600000|2020-04-15 17:10:00|3006.3|3003.5|3021|3018.2|3022.2|3019.4|3006.3|3003.5|1275
1586970900000|2020-04-15 17:15:00|3020.5|3017.7|3036.7|3033.9|3052.1|3049.3|3018.8|3016|2953
1586971200000|2020-04-15 17:20:00|3036.5|3033.7|3022.7|3019.9|3036.7|3033.9|3018.8|3016|1277
1586971500000|2020-04-15 17:25:00|3022.9|3020.1|3027|3024.2|3035.2|3032.4|3022.9|3020.1|1094
1586971800000|2020-04-15 17:30:00|3027.5|3024.7|3020.5|3017.7|3029.7|3026.9|3015.3|3012.5|1224
1586972100000|2020-04-15 17:35:00|3020|3017.2|3028.3|3025.5|3029.1|3026.3|3018.3|3015.5|796
1586972400000|2020-04-15 17:40:00|3028.9|3026.1|3026|3023.2|3030.5|3027.7|3023.2|3020.4|820
1586972700000|2020-04-15 17:45:00|3025.7|3022.9|3017.7|3014.9|3028.4|3025.6|3012.1|3009.3|699
1586973000000|2020-04-15 17:50:00|3018|3015.2|3010.2|3007.4|3018.5|3015.7|3008.9|3006.1|815
1586973300000|2020-04-15 17:55:00|3009.9|3007.1|3000.4|2997.6|3013.9|3011.1|2999.1|2996.3|1489
1586973600000|2020-04-15 18:00:00|2999.9|2997.1|2999.6|2996.8|3003.1|3000.3|2995.4|2992.6|2113
1586973900000|2020-04-15 18:05:00|2999.1|2996.3|2997.6|2994.8|3003.5|3000.7|2996.4|2993.6|1320
1586974200000|2020-04-15 18:10:00|2998.1|2995.3|2997.5|2994.7|3001.2|2998.4|2991.2|2988.4|1319
1586974500000|2020-04-15 18:15:00|2997.7|2994.9|3014.7|3011.9|3024.4|3021.6|2997.7|2994.9|3141
1586974800000|2020-04-15 18:20:00|3014.5|3011.7|2976.1|2973.3|3020|3017.2|2971.2|2968.4|4278
1586975100000|2020-04-15 18:25:00|2976.4|2973.6|2971.8|2969|2986.1|2983.3|2963.7|2960.9|9138
1586975400000|2020-04-15 18:30:00|2972|2969.2|2977.5|2974.7|2982.2|2979.4|2969.3|2966.5|1719
1586975700000|2020-04-15 18:35:00|2977.3|2974.5|2980.3|2977.5|2984.5|2981.7|2976|2973.2|412
1586976000000|2020-04-15 18:40:00|2980|2977.2|2978|2975.2|2980.3|2977.5|2973.4|2970.6|528
1586976300000|2020-04-15 18:45:00|2977.7|2974.9|2984|2981.2|2984|2981.2|2977.4|2974.6|477
1586976600000|2020-04-15 18:50:00|2983.7|2980.9|2974.5|2971.7|2983.7|2980.9|2973.5|2970.7|500
1586976900000|2020-04-15 18:55:00|2974.7|2971.9|2977|2974.2|2980.5|2977.7|2974.7|2971.9|513
1586977200000|2020-04-15 19:00:00|2976.8|2974|2978.1|2975.3|2983.8|2981|2976.3|2973.5|295
1586977500000|2020-04-15 19:05:00|2977.5|2974.7|2973.9|2971.1|2978.9|2976.1|2973.9|2971.1|131
1586977800000|2020-04-15 19:10:00|2974.2|2971.4|2973.5|2970.7|2976.7|2973.9|2970.2|2967.4|277
1586978100000|2020-04-15 19:15:00|2973|2970.2|3004.1|3001.3|3007.5|3004.7|2968.8|2966|1891
1586978400000|2020-04-15 19:20:00|3003.8|3001|2987|2984.2|3010.6|3007.8|2986.3|2983.5|636
1586978700000|2020-04-15 19:25:00|2987.8|2985|2992.3|2989.5|2995.7|2992.3|2985.8|2983|448
1586979000000|2020-04-15 19:30:00|2992.6|2989.8|3002.6|2999.8|3004.1|3001.3|2991.8|2989|349
1586979300000|2020-04-15 19:35:00|3002.4|2999.6|3016.9|3014.1|3020.8|3018|3001.1|2998.3|570
1586979600000|2020-04-15 19:40:00|3017.1|3014.3|3013.7|3010.9|3017.1|3014.3|3011.6|3008.8|340
1586979900000|2020-04-15 19:45:00|3013.9|3011.1|3010.7|3007.9|3013.9|3011.1|3009.7|3006.9|97
1586980200000|2020-04-15 19:50:00|3011|3008.2|3005.5|3002.7|3012.8|3010|3003.8|3001|320
1586980500000|2020-04-15 19:55:00|3005.3|3002.5|3002.6|2999.8|3007|3004.2|3002.6|2999.8|221
1586980800000|2020-04-15 20:00:00|3003.5|3000.7|2988.9|2986.1|3003.5|3000.7|2988.6|2985.8|311
1586981100000|2020-04-15 20:05:00|2988.6|2985.8|2981.2|2978.4|2993.5|2989.8|2978.8|2976|208
1586981400000|2020-04-15 20:10:00|2981.5|2978.7|2982.8|2980|2986.2|2983.4|2981.2|2978.4|109
1586981700000|2020-04-15 20:15:00|2983.3|2980.5|2988|2985.2|2990.9|2988.1|2983.3|2980.5|113
1586982000000|2020-04-15 20:20:00|2987|2984.2|2987.6|2984.8|2990.8|2988|2979.6|2976.8|197
1586982300000|2020-04-15 20:25:00|2987.8|2985|2982.6|2979.8|2987.8|2985|2979.6|2976.8|146
1586982600000|2020-04-15 20:30:00|2982.9|2980.1|2991.6|2988.8|2991.6|2988.8|2982.1|2979.3|103
1586982900000|2020-04-15 20:35:00|2991.1|2988.3|2991|2988.2|2992.6|2989.8|2989.2|2986.4|121
1586983200000|2020-04-15 20:40:00|2990.4|2987.6|2993.5|2990.7|2993.5|2990.7|2989.9|2987.1|32
1586983500000|2020-04-15 20:45:00|2993.7|2990.9|2988|2985.2|2996.2|2993.4|2985.7|2982.9|310
1586983800000|2020-04-15 20:50:00|2987.7|2984.9|2996.3|2993.5|2996.5|2993.7|2987.7|2984.9|124
1586984100000|2020-04-15 20:55:00|2996.8|2994|3002.2|2992.2|3002.4|2998.8|2995.5|2992.2|93
1586984400000|2020-04-15 21:00:00|2998.2|2988.2|2997.3|2987.3|3001.6|2991.6|2991.1|2981.1|7
1586984700000|2020-04-15 21:05:00|2996.8|2986.8|2997.7|2987.7|2999.5|2989.5|2996.3|2986.3|98
1586985000000|2020-04-15 21:10:00|2998.5|2988.5|2997.8|2987.8|2999.6|2989.6|2997.8|2987.8|1
1586985300000|2020-04-15 21:15:00|2998.1|2988.1|2998.3|2988.3|2998.3|2988.3|2998.1|2988.1|8
1586985600000|2020-04-15 21:20:00|2998.6|2988.6|2998.6|2988.6|2998.6|2988.6|2998.3|2988.3|0
1586985900000|2020-04-15 21:25:00|2998.7|2988.7|2997.9|2987.9|2998.7|2988.7|2997.9|2987.9|0
1586986200000|2020-04-15 21:30:00|2998.2|2988.2|2997.5|2987.5|2998.2|2988.2|2997.5|2987.5|0
1586986500000|2020-04-15 21:35:00|2997.7|2987.7|2997.5|2987.5|2997.8|2987.8|2997|2987|0
1586986800000|2020-04-15 21:40:00|2997|2987|2998.1|2988.1|2998.3|2988.3|2997|2987|0
1586987100000|2020-04-15 21:45:00|2997.6|2987.6|3000.1|2990.1|3002.4|2992.4|2997.6|2987.6|6
1586987400000|2020-04-15 21:50:00|3000.6|2990.6|3001.1|2991.1|3001.1|2991.1|3000.6|2990.6|0
1586987700000|2020-04-15 21:55:00|3001.2|2991.2|2999.7|2989.7|3004.1|2997.5|2999.7|2989.7|11
1586995200000|2020-04-16 00:00:00|3007.7|3004.9|3037.7|3034.9|3044.5|3041.6|3005|3002.2|516
1586995500000|2020-04-16 00:05:00|3037.4|3034.6|3047|3044.2|3050.8|3048|3032.2|3029.4|293
1586995800000|2020-04-16 00:10:00|3047.4|3043.4|3033.4|3030.6|3052.7|3049.9|3031|3028.2|215
1586996100000|2020-04-16 00:15:00|3034.2|3031.4|3038.6|3034.6|3047.8|3042.1|3033.7|3027.1|104
1586996400000|2020-04-16 00:20:00|3038.9|3034.9|3033.2|3030.4|3042.5|3039.7|3032.9|3029.3|60
1586996700000|2020-04-16 00:25:00|3032.9|3030.1|3033.2|3030.4|3038.3|3034.3|3026.8|3022.8|235
1586997000000|2020-04-16 00:30:00|3032.9|3030.1|3033.8|3031|3035.4|3031.4|3028|3022.6|66
1586997300000|2020-04-16 00:35:00|3033.5|3030.7|3033.6|3030.8|3036.8|3034|3028.5|3024.1|72
1586997600000|2020-04-16 00:40:00|3033.3|3030.5|3036.8|3034|3040.6|3034.5|3031.6|3028.4|36
1586997900000|2020-04-16 00:45:00|3036.6|3033.8|3043.5|3039.5|3043.7|3039.7|3036.3|3031|30
1586998200000|2020-04-16 00:50:00|3043.7|3039.7|3046.2|3043.4|3047|3043.4|3041.7|3036.7|28
1586998500000|2020-04-16 00:55:00|3046|3043.2|3037.7|3034.9|3046.7|3043.9|3036.5|3033.7|133
1586998800000|2020-04-16 01:00:00|3037.9|3035.1|3058.9|3056.1|3059|3056.1|3037.9|3034.5|170
1586999100000|2020-04-16 01:05:00|3058.6|3055.8|3055.6|3052.8|3062.2|3055.8|3052.1|3049.3|142
1586999400000|2020-04-16 01:10:00|3056.9|3054.1|3056.3|3053.5|3057.4|3054.6|3052|3049.2|278
1586999700000|2020-04-16 01:15:00|3057.4|3054.6|3069.9|3067.1|3072.2|3069.4|3057.1|3054.3|581
1587000000000|2020-04-16 01:20:00|3069.6|3066.8|3058.6|3055.8|3070.4|3067.3|3054.6|3051.5|141
1587000300000|2020-04-16 01:25:00|3058.2|3055.4|3059.9|3057.1|3063.8|3060.3|3054.2|3051.4|99
1587000600000|2020-04-16 01:30:00|3060.1|3057.3|3063.9|3059.9|3070.2|3067.3|3060.1|3057.3|150
1587000900000|2020-04-16 01:35:00|3063.5|3060.7|3069.1|3066.3|3070.1|3067.3|3063.5|3060.7|92
1587001200000|2020-04-16 01:40:00|3069.6|3066.8|3065.6|3062.8|3069.6|3066.8|3062.9|3060.1|57
1587001500000|2020-04-16 01:45:00|3065.8|3063|3061.6|3058.8|3070.2|3067|3055.9|3052.2|77
1587001800000|2020-04-16 01:50:00|3061.9|3059.1|3061|3058.2|3065|3061.6|3059.6|3056.8|36
1587002100000|2020-04-16 01:55:00|3061.2|3058.4|3066.9|3064.1|3068.2|3064.5|3061.2|3058.2|32
1587002400000|2020-04-16 02:00:00|3066.6|3063.8|3067.5|3064.7|3070|3067.1|3065.3|3062.5|93
1587002700000|2020-04-16 02:05:00|3068.2|3065.4|3069.8|3067|3070|3067.2|3065.1|3062.3|132
1587003000000|2020-04-16 02:10:00|3069.5|3066.7|3069.7|3066.9|3070|3067.2|3062.5|3059.7|64
1587003300000|2020-04-16 02:15:00|3070|3067.2|3068.6|3065.8|3071|3068.2|3068.3|3065.4|59
1587003600000|2020-04-16 02:20:00|3068.8|3066|3070.9|3068.1|3070.9|3068.1|3068.4|3065.6|41
1587003900000|2020-04-16 02:25:00|3070.2|3067.4|3067.9|3065.1|3070.2|3067.4|3066.2|3063|59
1587004200000|2020-04-16 02:30:00|3069.1|3066.3|3072.2|3069.4|3073|3069.4|3067|3064.2|98
1587004500000|2020-04-16 02:35:00|3072.4|3069.6|3069.2|3066.4|3072.9|3070.1|3068|3065.1|84
1587004800000|2020-04-16 02:40:00|3068.7|3065.9|3061.1|3058.3|3069.2|3066.4|3060.8|3058|175
1587005100000|2020-04-16 02:45:00|3061.5|3058.7|3061.9|3059.1|3065.9|3062.6|3061.5|3058.7|148
1587005400000|2020-04-16 02:50:00|3061.7|3058.9|3050.5|3047.7|3062.1|3059.3|3050|3047.1|472
1587005700000|2020-04-16 02:55:00|3051|3048.2|3046.9|3042.9|3054.6|3051.2|3045.5|3042.7|336
1587006000000|2020-04-16 03:00:00|3047|3044.2|3042.8|3040|3047.3|3044.5|3040.5|3037.7|163
1587006300000|2020-04-16 03:05:00|3041.8|3039|3037.5|3034.7|3043.1|3040.3|3035.8|3033|126
1587006600000|2020-04-16 03:10:00|3037.8|3035|3031|3028.2|3040.4|3037.6|3031|3028.2|73
1587006900000|2020-04-16 03:15:00|3031.2|3028.4|3029.6|3026.8|3031.5|3028.7|3022.3|3019.3|162
1587007200000|2020-04-16 03:20:00|3028.8|3026|3029.6|3026.8|3031.6|3028.8|3028.3|3025.5|115
1587007500000|2020-04-16 03:25:00|3029.3|3026.5|3026.1|3023.3|3029.5|3026.7|3025.9|3023.1|98
1587007800000|2020-04-16 03:30:00|3025.9|3023.1|3023.5|3020.7|3031|3028.2|3020.8|3018|200
1587008100000|2020-04-16 03:35:00|3024|3021.2|3025.6|3022.8|3026.2|3023|3021.4|3018.2|102
1587008400000|2020-04-16 03:40:00|3025.9|3023.1|3027.9|3025.1|3030.9|3028.1|3025.9|3023.1|90
1587008700000|2020-04-16 03:45:00|3027.7|3024.9|3027.2|3024.4|3029.5|3026.7|3026.5|3023.3|58
1587009000000|2020-04-16 03:50:00|3027.5|3024.7|3028|3025.2|3028.2|3025.4|3025.5|3022.3|32
1587009300000|2020-04-16 03:55:00|3027.7|3024.9|3029.3|3026.5|3029.8|3027|3027|3024.2|62
1587009600000|2020-04-16 04:00:00|3029.5|3026.7|3026.8|3024|3029.6|3026.8|3023.6|3020.4|72
1587009900000|2020-04-16 04:05:00|3025.8|3023|3020.9|3018.1|3026.1|3023.3|3019.6|3016.8|94
1587010200000|2020-04-16 04:10:00|3019.9|3017.1|3020.9|3018.1|3021.5|3018.4|3019.7|3016.5|21
1587010500000|2020-04-16 04:15:00|3021.2|3018.4|3014.5|3011.7|3021.2|3018.4|3010|3007.2|180
1587010800000|2020-04-16 04:20:00|3014|3011.2|3011.8|3009|3014.9|3011.2|3008.8|3006|144
1587011100000|2020-04-16 04:25:00|3012.6|3008.6|3016.2|3013.4|3016.2|3013.4|3011.7|3008.6|56
1587011400000|2020-04-16 04:30:00|3016.4|3013.6|3018|3015.2|3018.8|3016|3016.2|3013.4|182
1587011700000|2020-04-16 04:35:00|3018.3|3015.5|3017.5|3014.7|3019.1|3016|3013.1|3010.3|74
1587012000000|2020-04-16 04:40:00|3017.8|3015|3018.4|3015.6|3019.7|3016.8|3017.3|3014.5|45
1587012300000|2020-04-16 04:45:00|3018.8|3016|3017.4|3014.6|3019.6|3016.8|3016.6|3013.8|18
1587012600000|2020-04-16 04:50:00|3017.9|3015.1|3019.7|3016.9|3020.2|3017.4|3017.9|3015.1|44
1587012900000|2020-04-16 04:55:00|3019.9|3017.1|3017.3|3014.5|3020.2|3017.4|3016.7|3013.8|54
1587013200000|2020-04-16 05:00:00|3017|3014.2|3002.6|2999.8|3020|3017.2|3002.1|2997.2|321
1587013500000|2020-04-16 05:05:00|3002.8|3000|3011|3007|3011|3007.4|3002.8|3000|184
1587013800000|2020-04-16 05:10:00|3010.2|3007.4|3001|2998.2|3010.7|3007.9|3001|2998.2|192
1587014100000|2020-04-16 05:15:00|3001.5|2998.7|2998.3|2995.5|3003|3000.2|2996.1|2993.3|274
1587014400000|2020-04-16 05:20:00|2998.1|2995.3|3003.2|3000.4|3005.2|3001.8|2996.8|2994|124
1587014700000|2020-04-16 05:25:00|3002.9|3000.1|2999.5|2996.7|3005|3002.2|2998.5|2995.7|317
1587015000000|2020-04-16 05:30:00|3000|2997.2|3003.6|3000.8|3003.6|3000.8|3000|2996.8|176
1587015300000|2020-04-16 05:35:00|3003.1|3000.3|3002.9|3000.1|3003.9|3001.1|2998.4|2995.6|135
1587015600000|2020-04-16 05:40:00|3003.2|3000.4|3004.2|3001.4|3004.2|3001.4|2996.7|2993.9|326
1587015900000|2020-04-16 05:45:00|3004.7|3001.9|3010|3007.2|3016.4|3013.6|3002.9|2999.3|500
1587016200000|2020-04-16 05:50:00|3010.2|3007.4|3012.2|3009.4|3016.9|3014.1|3010.2|3007.4|335
1587016500000|2020-04-16 05:55:00|3012.5|3009.7|3013.8|3011|3019.9|3015|3008.5|3005.7|466
1587016800000|2020-04-16 06:00:00|3013.5|3010.7|3004.6|3001.8|3016.3|3013.5|3000.8|2998|248
1587017100000|2020-04-16 06:05:00|3004.8|3002|2999.4|2996.6|3005.8|3003|2996.4|2993.6|336
1587017400000|2020-04-16 06:10:00|2999.6|2996.8|3006.4|3003.6|3007.8|3004.7|2999.6|2996.8|183
1587017700000|2020-04-16 06:15:00|3006.6|3003.8|3008|3005.2|3008.9|3006.1|3004.9|3002.1|126
1587018000000|2020-04-16 06:20:00|3007.7|3004.9|3003|3000.2|3009.5|3006.7|3003|3000.2|236
1587018300000|2020-04-16 06:25:00|3003.5|3000.7|2990.6|2987.8|3004.7|3001.9|2988|2985.2|824
1587018600000|2020-04-16 06:30:00|2990.3|2987.5|2996.4|2993.6|2996.6|2993.8|2988.1|2985.3|652
1587018900000|2020-04-16 06:35:00|2996.6|2993.8|2999.4|2996.6|3001.6|2998.8|2995.9|2993.1|135
1587019200000|2020-04-16 06:40:00|2999.6|2996.8|3009.1|3006.3|3011.6|3008.8|2999.2|2996.4|507
1587019500000|2020-04-16 06:45:00|3008.8|3006|3000.6|2997.8|3009.1|3006.3|2995.4|2992.6|339
1587019800000|2020-04-16 06:50:00|3000.9|2998.1|2980.9|2978.1|3000.9|2998.1|2975.6|2972.8|858
1587020100000|2020-04-16 06:55:00|2981.1|2978.3|2978.7|2975.9|2981.1|2978.3|2974.9|2972.1|703
1587020400000|2020-04-16 07:00:00|2978.9|2976.1|2981.7|2978.9|2990.2|2987.4|2977.4|2974.6|671
1587020700000|2020-04-16 07:05:00|2981.5|2978.7|2970.5|2967.7|2983.7|2980.9|2966.3|2963.5|852
1587021000000|2020-04-16 07:10:00|2969.8|2967|2963.1|2960.3|2970.3|2967.5|2961.8|2959|686
1587021300000|2020-04-16 07:15:00|2962.8|2960|2957.6|2954.8|2962.8|2960|2954.9|2952.1|918
1587021600000|2020-04-16 07:20:00|2957.4|2954.6|2959.6|2956.8|2960.8|2958|2949.7|2946.9|1373
1587021900000|2020-04-16 07:25:00|2959.3|2956.5|2966.8|2964|2967.8|2965|2953.2|2950.4|1347
1587022200000|2020-04-16 07:30:00|2967|2964.2|2960.7|2957.9|2973.2|2970.4|2958.2|2955.4|1283
1587022500000|2020-04-16 07:35:00|2960.9|2958.1|2950.1|2947.3|2961.4|2958.6|2944.8|2942|1081
1587022800000|2020-04-16 07:40:00|2949.8|2947|2959.9|2957.1|2966.4|2963.6|2948.3|2945.5|565
1587023100000|2020-04-16 07:45:00|2959.6|2956.8|2955.5|2952.7|2960.4|2957.6|2952.7|2949.9|409
1587023400000|2020-04-16 07:50:00|2955.7|2952.9|2956.3|2953.5|2959.5|2956.7|2954.5|2951.7|433
1587023700000|2020-04-16 07:55:00|2956.6|2953.8|2957.5|2954.7|2963.2|2960.4|2954.6|2951.8|1254
1587024000000|2020-04-16 08:00:00|2957.7|2954.9|2959.3|2956.5|2966.4|2963.6|2951.2|2948.4|1019
1587024300000|2020-04-16 08:05:00|2959.8|2957|2969.5|2966.7|2971|2968.2|2959.5|2956.7|837
1587024600000|2020-04-16 08:10:00|2969.2|2966.4|2967|2964.2|2978.6|2975.8|2958.5|2955.7|1532
1587024900000|2020-04-16 08:15:00|2967.2|2964.4|2968.5|2965.7|2977.3|2974.5|2963.9|2961.1|859
1587025200000|2020-04-16 08:20:00|2968|2965.2|2992.8|2990|2998|2995.2|2968|2965.2|1829
1587025500000|2020-04-16 08:25:00|2993.3|2990.5|3009|3006.2|3016.7|3013.9|2983.9|2978.2|5437
1587025800000|2020-04-16 08:30:00|3009.2|3006.4|3011.8|3009|3014.2|3011.4|2993.6|2990.8|4427
1587026100000|2020-04-16 08:35:00|3012.1|3009.3|3019|3016.2|3023|3020.2|3008.3|3005.5|2832
1587026400000|2020-04-16 08:40:00|3018.7|3015.9|3012.6|3009.8|3018.7|3015.9|3004.9|3002.1|960
1587026700000|2020-04-16 08:45:00|3012.8|3010|3024.2|3021.4|3028|3025.2|3010.6|3007.8|1530
1587027000000|2020-04-16 08:50:00|3024|3021.2|3026.4|3023.6|3030.5|3027.7|3019.3|3016.5|1107
1587027300000|2020-04-16 08:55:00|3026.2|3023.4|3033.3|3030.5|3034.3|3031.5|3025.4|3022.6|1260
1587027600000|2020-04-16 09:00:00|3033.7|3030.9|3041.6|3038.8|3042.3|3039.5|3023.7|3020.9|1578
1587027900000|2020-04-16 09:05:00|3041.4|3038.6|3042.4|3039.6|3046.2|3043.4|3038.4|3035.6|1174
1587028200000|2020-04-16 09:10:00|3041.6|3038.8|3043.5|3040.7|3044.5|3041.7|3032.7|3028.3|1322
1587028500000|2020-04-16 09:15:00|3043.3|3040.5|3039.4|3036.6|3045|3042.2|3031.9|3027.1|1199
1587028800000|2020-04-16 09:20:00|3039.8|3037|3024.5|3021.7|3040.1|3037.3|3019.7|3016.9|1548
1587029100000|2020-04-16 09:25:00|3025.2|3022.4|3020.4|3017.6|3029.6|3026.8|3015|3012.2|1206
1587029400000|2020-04-16 09:30:00|3020.7|3017.9|3026.2|3023.4|3029.2|3026.4|3020.7|3017.9|583
1587029700000|2020-04-16 09:35:00|3025.7|3022.9|3039.3|3036.5|3040.1|3037.3|3025.2|3022.4|825
1587030000000|2020-04-16 09:40:00|3039.1|3036.3|3039.4|3036.6|3040.6|3037.8|3032.7|3029.9|414
1587030300000|2020-04-16 09:45:00|3039.1|3036.3|3037.7|3034.9|3040.7|3037.9|3035.7|3032.9|585
1587030600000|2020-04-16 09:50:00|3037.4|3034.6|3036.9|3034.1|3038.9|3036.1|3031.9|3029.1|247
1587030900000|2020-04-16 09:55:00|3036.7|3033.9|3039.8|3037|3039.9|3037.1|3034.9|3032.1|660
1587031200000|2020-04-16 10:00:00|3039.5|3036.7|3037.6|3034.8|3041.8|3039|3029.6|3026.8|800
1587031500000|2020-04-16 10:05:00|3037|3034.2|3049.8|3047|3052.3|3049.5|3036.8|3034|965
1587031800000|2020-04-16 10:10:00|3050.8|3048|3061.5|3058.7|3067.2|3064.4|3049.8|3047|1276
1587032100000|2020-04-16 10:15:00|3062|3059.2|3059.4|3056.6|3063|3060.2|3052.8|3050|582
1587032400000|2020-04-16 10:20:00|3059.1|3056.3|3054.7|3051.9|3061.9|3059.1|3053|3050.2|384
1587032700000|2020-04-16 10:25:00|3055.7|3052.9|3058.2|3055.4|3059.8|3057|3054.3|3051.5|181
1587033000000|2020-04-16 10:30:00|3058.5|3055.7|3053.9|3051.1|3063.4|3060.6|3053.6|3050.8|699
1587033300000|2020-04-16 10:35:00|3054.1|3051.3|3049.9|3047.1|3059.6|3056.8|3047.6|3044.8|818
1587033600000|2020-04-16 10:40:00|3049.6|3046.8|3054.4|3051.6|3055.6|3052.8|3048.4|3045.6|360
1587033900000|2020-04-16 10:45:00|3054.9|3052.1|3061.7|3058.9|3066.6|3063.8|3054.1|3051.3|895
1587034200000|2020-04-16 10:50:00|3061.4|3058.6|3065.7|3062.9|3067.4|3064.6|3057|3054.2|679
1587034500000|2020-04-16 10:55:00|3065.9|3063.1|3056.4|3053.6|3066.4|3063.6|3053.4|3050.6|445
1587034800000|2020-04-16 11:00:00|3056.2|3053.4|3053|3050.2|3057.4|3054.6|3047.1|3044.3|619
1587035100000|2020-04-16 11:05:00|3053.2|3050.4|3057.5|3054.7|3059.7|3056.9|3051.4|3048.6|785
1587035400000|2020-04-16 11:10:00|3057.7|3054.9|3078.6|3075.8|3079.1|3076.3|3057.2|3054.4|1603
1587035700000|2020-04-16 11:15:00|3078.4|3075.6|3083.1|3080.3|3095.6|3092.8|3075.2|3072.4|2225
1587036000000|2020-04-16 11:20:00|3083.6|3080.8|3078.6|3075.8|3087.1|3084.3|3078.4|3075.6|563
1587036300000|2020-04-16 11:25:00|3078.4|3075.6|3069.9|3067.1|3078.8|3076|3066.9|3064.1|1154
1587036600000|2020-04-16 11:30:00|3070.4|3067.6|3059.7|3056.9|3070.4|3067.6|3057.7|3054.9|1266
1587036900000|2020-04-16 11:35:00|3060.5|3057.7|3070.3|3067.5|3071.3|3068.5|3059.7|3056.9|629
1587037200000|2020-04-16 11:40:00|3070.1|3067.3|3065.6|3062.8|3070.3|3067.5|3064.5|3061.7|634
1587037500000|2020-04-16 11:45:00|3065.1|3062.3|3064.6|3061.8|3074.3|3071.5|3058.4|3055.6|1217
1587037800000|2020-04-16 11:50:00|3065.1|3062.3|3066.7|3063.9|3066.7|3063.9|3058.5|3055.7|842
1587038100000|2020-04-16 11:55:00|3066.3|3063.5|3067.7|3064.9|3069.2|3066.4|3061.2|3058.4|488
1587038400000|2020-04-16 12:00:00|3067.9|3065.1|3074.4|3071.6|3080.1|3077.3|3067.9|3065.1|1330
1587038700000|2020-04-16 12:05:00|3074|3071.2|3079|3076.2|3079.8|3077|3074|3071.2|570
1587039000000|2020-04-16 12:10:00|3078.8|3076|3074.9|3072.1|3079.5|3076.7|3071.2|3068.4|821
1587039300000|2020-04-16 12:15:00|3075.2|3072.4|3077.4|3074.6|3079.2|3076.4|3072.6|3069.8|1180
1587039600000|2020-04-16 12:20:00|3077.6|3074.8|3082.1|3079.3|3087.8|3085|3075.2|3072.4|2198
1587039900000|2020-04-16 12:25:00|3081.9|3079.1|3080.7|3077.9|3082.7|3079.9|3077.7|3074.9|910
1587040200000|2020-04-16 12:30:00|3080.9|3078.1|3089|3086.2|3097.5|3094.7|3080.4|3077.6|4116
1587040500000|2020-04-16 12:35:00|3089.5|3086.7|3087|3084.2|3093.8|3091|3078.8|3076|1403
1587040800000|2020-04-16 12:40:00|3086.8|3084|3063.5|3060.7|3087.3|3084.5|3061.8|3059|1780
1587041100000|2020-04-16 12:45:00|3063.8|3061|3067.7|3064.9|3068.2|3065.4|3058.9|3056.1|1279
1587041400000|2020-04-16 12:50:00|3067.2|3064.4|3055|3052.2|3070|3067.2|3055|3052.2|920
1587041700000|2020-04-16 12:55:00|3055.3|3052.5|3050.9|3048.1|3056.8|3054|3044.1|3041.3|1696
1587042000000|2020-04-16 13:00:00|3051.4|3048.6|3053.9|3051.1|3053.9|3051.1|3041.1|3038.3|1414
1587042300000|2020-04-16 13:05:00|3053.5|3050.7|3046.3|3043.5|3053.9|3051.1|3045.8|3043|693
1587042600000|2020-04-16 13:10:00|3046.1|3043.3|3036.9|3034.1|3051.5|3048.7|3036.9|3034.1|1549
1587042900000|2020-04-16 13:15:00|3036.6|3033.8|3032.7|3029.9|3036.6|3033.8|3027.2|3024.4|2092
1587043200000|2020-04-16 13:20:00|3033.2|3030.4|3023.7|3020.9|3033.2|3030.4|3021.1|3018.3|2289
1587043500000|2020-04-16 13:25:00|3023.5|3020.7|3046|3043.2|3046.7|3043.9|3023.5|3020.7|2674
1587043800000|2020-04-16 13:30:00|3047|3044.2|3032|3029.2|3047.3|3044.5|3030.2|3027.4|1516
1587044100000|2020-04-16 13:35:00|3032.3|3029.5|3019.4|3016.6|3034.5|3031.7|3017.8|3015|2672
1587044400000|2020-04-16 13:40:00|3019.6|3016.8|3030.4|3027.6|3039.1|3036.3|3019.3|3016.5|1556
1587044700000|2020-04-16 13:45:00|3030.7|3027.9|3009.1|3006.3|3030.9|3028.1|3007.6|3004.8|2893
1587045000000|2020-04-16 13:50:00|3008.8|3006|2998.6|2995.8|3008.8|3006|2992.2|2989.4|3462
1587045300000|2020-04-16 13:55:00|2998.9|2996.1|2997|2994.2|3003.7|3000.9|2993.9|2991.1|1588
1587045600000|2020-04-16 14:00:00|2996.8|2994|2992.8|2990|3001|2998.2|2991.3|2988.5|1598
1587045900000|2020-04-16 14:05:00|2992.3|2989.5|2987.6|2984.8|2994.3|2991.5|2979.6|2976.8|2932
1587046200000|2020-04-16 14:10:00|2987.4|2984.6|2980.2|2977.4|2987.8|2984.8|2977.5|2974.7|1413
1587046500000|2020-04-16 14:15:00|2979.5|2976.7|2979.6|2976.8|2989.3|2986.5|2969.3|2966.5|3210
1587046800000|2020-04-16 14:20:00|2979.1|2976.3|2983.4|2980.6|2989.1|2986.3|2976.8|2974|1770
1587047100000|2020-04-16 14:25:00|2982.9|2980.1|2974.8|2972|2983.1|2980.3|2971.1|2968.3|2652
1587047400000|2020-04-16 14:30:00|2975|2972.2|2968.9|2966.1|2980.8|2978|2962.3|2959.5|2826
1587047700000|2020-04-16 14:35:00|2968.4|2965.6|2995.8|2993|2998.1|2995.3|2965.1|2962.3|4240
1587048000000|2020-04-16 14:40:00|2996.3|2993.5|2993.6|2990.8|3010.3|3007.5|2986.8|2984|4158
1587048300000|2020-04-16 14:45:00|2993.3|2990.5|2971.9|2969.1|2994|2991.2|2964.2|2961.4|2383
1587048600000|2020-04-16 14:50:00|2971.2|2968.4|2966.9|2964.1|2976|2973.2|2965.7|2962.9|2056
1587048900000|2020-04-16 14:55:00|2966.7|2963.9|2956|2953.2|2967.9|2965.1|2953.1|2950.3|2843
1587049200000|2020-04-16 15:00:00|2956.2|2953.4|2972.1|2969.3|2975.1|2972.3|2955.1|2952.3|2581
1587049500000|2020-04-16 15:05:00|2971.9|2969.1|2953.2|2950.4|2973.9|2971.1|2950.2|2947.4|3142
1587049800000|2020-04-16 15:10:00|2952.6|2949.8|2953.4|2950.6|2957.1|2954.3|2947.7|2944.9|4239
1587050100000|2020-04-16 15:15:00|2953.7|2950.9|2966|2963.2|2966.7|2963.9|2953.4|2950.6|2388
1587050400000|2020-04-16 15:20:00|2965.7|2962.9|2946.6|2943.8|2967.4|2964.6|2946.6|2943.8|2923
1587050700000|2020-04-16 15:25:00|2946.8|2944|2950.4|2947.6|2958|2955.2|2938|2935.2|8172
1587051000000|2020-04-16 15:30:00|2950.7|2947.9|2944.1|2941.3|2957.9|2955.1|2939.6|2936.8|3931
1587051300000|2020-04-16 15:35:00|2944.7|2941.9|2947.4|2944.6|2950.4|2947.6|2938.4|2935|2076
1587051600000|2020-04-16 15:40:00|2947.9|2945.1|2953.2|2950.4|2953.2|2950.4|2945.7|2942.9|1039
1587051900000|2020-04-16 15:45:00|2953.5|2950.7|2942.2|2939.4|2956.5|2953.7|2940.9|2938.1|1090
1587052200000|2020-04-16 15:50:00|2942.9|2940.1|2963.6|2960.8|2964.5|2961.7|2941.9|2939.1|1511
1587052500000|2020-04-16 15:55:00|2963.9|2961.1|2958.9|2956.1|2967.1|2964.3|2956.9|2954.1|1323
1587052800000|2020-04-16 16:00:00|2959.7|2956.9|2955.1|2952.3|2964.9|2962.1|2952.9|2950.1|798
1587053100000|2020-04-16 16:05:00|2955.3|2952.5|2942.2|2939.4|2958.1|2955.3|2941.4|2938.6|870
1587053400000|2020-04-16 16:10:00|2942.7|2939.9|2943.8|2941|2946|2943.2|2941.6|2938.8|811
1587053700000|2020-04-16 16:15:00|2943.6|2940.8|2949.2|2946.4|2950.2|2947.4|2943|2940.2|958
1587054000000|2020-04-16 16:20:00|2949.4|2946.6|2946.6|2943.8|2949.9|2947.1|2944|2941.2|1742
1587054300000|2020-04-16 16:25:00|2946.1|2943.3|2946.7|2943.9|2948.7|2945.9|2941|2938.2|883
1587054600000|2020-04-16 16:30:00|2946.9|2944.1|2937|2934.2|2946.9|2944.1|2931.8|2929|2083
1587054900000|2020-04-16 16:35:00|2937.5|2934.7|2939|2936.2|2943|2940.2|2936.7|2933.9|1071
1587055200000|2020-04-16 16:40:00|2938.8|2936|2949|2946.2|2955.6|2952.8|2937.2|2934.4|792
1587055500000|2020-04-16 16:45:00|2948.7|2945.9|2934.1|2931.3|2948.7|2945.9|2933.8|2931|911
1587055800000|2020-04-16 16:50:00|2933.8|2931|2926.3|2923.5|2936.7|2933.9|2923.7|2920.9|1684
1587056100000|2020-04-16 16:55:00|2926.8|2924|2931|2928.2|2936|2933.2|2923.7|2920.9|1534
1587056400000|2020-04-16 17:00:00|2930.5|2927.7|2931.5|2928.7|2936.5|2933.7|2930|2927.2|530
1587056700000|2020-04-16 17:05:00|2931.7|2928.9|2930.8|2928|2937.3|2934.5|2928.8|2926|428
1587057000000|2020-04-16 17:10:00|2930.3|2927.5|2941|2938.2|2941|2938.2|2927.8|2925|688
1587057300000|2020-04-16 17:15:00|2940|2937.2|2941.6|2938.8|2942.3|2939.5|2936.9|2934.1|504
1587057600000|2020-04-16 17:20:00|2941.4|2938.6|2944.7|2941.9|2946.2|2943.4|2937.6|2934.8|864
1587057900000|2020-04-16 17:25:00|2944|2941.2|2950|2947.2|2953.1|2950.3|2942.7|2939.9|585
1587058200000|2020-04-16 17:30:00|2949.8|2947|2954.1|2951.3|2964.1|2961.3|2946.8|2944|1753
1587058500000|2020-04-16 17:35:00|2954.4|2951.6|2946|2943.2|2959.1|2956.3|2946|2943.2|617
1587058800000|2020-04-16 17:40:00|2945.7|2942.9|2950.1|2947.3|2950.6|2947.8|2941.3|2938.5|1161
1587059100000|2020-04-16 17:45:00|2949.8|2947|2952.6|2949.8|2954.6|2951.8|2947.6|2944.8|810
1587059400000|2020-04-16 17:50:00|2952.8|2950|2951.2|2948.4|2956|2953.2|2951.1|2948.3|550
1587059700000|2020-04-16 17:55:00|2951.6|2948.8|2951.6|2948.8|2956.5|2953.7|2951.2|2948.4|910
1587060000000|2020-04-16 18:00:00|2951.9|2949.1|2962.5|2959.7|2966.2|2963.4|2950.3|2947.5|1521
1587060300000|2020-04-16 18:05:00|2962.8|2960|2970.6|2967.8|2972|2969.2|2958.7|2955.9|988
1587060600000|2020-04-16 18:10:00|2970.3|2967.5|2977.6|2974.8|2980.9|2978.1|2965.5|2962.7|1553
1587060900000|2020-04-16 18:15:00|2977.9|2975.1|2985.3|2982.5|2989.8|2987|2977.9|2975.1|1846
1587061200000|2020-04-16 18:20:00|2985.6|2982.8|2979.4|2976.6|2987.6|2984.8|2962.5|2959.7|4188
1587061500000|2020-04-16 18:25:00|2979.6|2976.8|2992.4|2989.6|3005.1|3002.3|2959|2953.3|9603
1587061800000|2020-04-16 18:30:00|2992.9|2990.1|3010.2|3007.4|3011.7|3008.9|2985.9|2983.1|3651
1587062100000|2020-04-16 18:35:00|3009.9|3007.1|3001.9|2999.1|3012.4|3009.6|2999.7|2996.9|678
1587062400000|2020-04-16 18:40:00|3002.2|2999.4|2989.7|2986.9|3003.4|3000.6|2983.2|2980.4|918
1587062700000|2020-04-16 18:45:00|2990.2|2987.4|2995.5|2992.7|2999.7|2996.9|2988.3|2985.5|294
1587063000000|2020-04-16 18:50:00|2996.5|2993.7|2992.3|2989.5|3001.3|2998.5|2990.8|2988|517
1587063300000|2020-04-16 18:55:00|2992.6|2989.8|2995.4|2992.6|2996.9|2994.1|2990.9|2988.1|207
1587063600000|2020-04-16 19:00:00|2995.2|2992.4|2988.1|2985.3|2996.9|2994.1|2987.6|2984.8|235
1587063900000|2020-04-16 19:05:00|2988.4|2985.6|2988.4|2985.6|2991.2|2988.4|2977.2|2974.4|658
1587064200000|2020-04-16 19:10:00|2988.7|2985.9|2998.7|2995.9|3002.5|2999.7|2985.8|2983|314
1587064500000|2020-04-16 19:15:00|2998.9|2996.1|2992.7|2989.9|2998.9|2996.1|2989.4|2986.6|297
1587064800000|2020-04-16 19:20:00|2992.5|2989.7|2996.1|2993.3|2998.4|2995.6|2989.4|2986.6|227
1587065100000|2020-04-16 19:25:00|2996.4|2993.6|3012|3009.2|3012.3|3009.5|2994.9|2992.1|675
1587065400000|2020-04-16 19:30:00|3012.8|3010|3010.8|3008|3016.5|3013.7|3003.1|3000.3|318
1587065700000|2020-04-16 19:35:00|3011.5|3008.7|3012.5|3009.7|3017.2|3014.4|3009.3|3006.5|350
1587066000000|2020-04-16 19:40:00|3012.7|3009.9|3013.5|3010.7|3016.4|3013.6|3010.4|3007.6|330
1587066300000|2020-04-16 19:45:00|3013.7|3010.9|3016|3013.2|3017.2|3014.4|3011.5|3008.7|486
1587066600000|2020-04-16 19:50:00|3016.5|3013.7|3036.5|3033.7|3044.5|3041.7|3016.5|3013.7|1007
1587066900000|2020-04-16 19:55:00|3036.7|3033.9|3036.3|3033.5|3039.8|3037|3029.5|3026.7|566
1587067200000|2020-04-16 20:00:00|3035.8|3033|3022.5|3019.7|3035.8|3033|3019.6|3016.8|319
1587067500000|2020-04-16 20:05:00|3022.8|3020|3017.1|3014.3|3022.8|3020|3013.3|3010.5|151
1587067800000|2020-04-16 20:10:00|3016.1|3013.3|3019.7|3016.9|3021.7|3018.9|3016.1|3013.3|66
1587068100000|2020-04-16 20:15:00|3020|3017.2|3016.5|3013.7|3021.4|3018.6|3016.4|3013.6|232
1587068400000|2020-04-16 20:20:00|3015|3012.2|3027.3|3024.5|3028.5|3025.7|3013.5|3010.7|196
1587068700000|2020-04-16 20:25:00|3027.1|3024.3|3026.9|3024.1|3028.4|3025.6|3024.3|3021.5|119
1587069000000|2020-04-16 20:30:00|3027.2|3024.4|3029|3026.2|3032.3|3029.5|3020.9|3018.1|210
1587069300000|2020-04-16 20:35:00|3029.3|3026.5|3034.3|3031.5|3035.3|3032.5|3028.3|3025.5|639
1587069600000|2020-04-16 20:40:00|3034.5|3031.7|3042.2|3039.4|3042.7|3039.9|3028.1|3024.9|660
1587069900000|2020-04-16 20:45:00|3042.4|3039.6|3036.1|3033.3|3042.4|3039.6|3025.9|3022.9|1102
1587070200000|2020-04-16 20:50:00|3035.4|3032.6|3035|3031|3039.5|3036.7|3030.5|3027.7|430
1587070500000|2020-04-16 20:55:00|3033.5|3030.7|3040|3036|3042.8|3037.1|3032.9|3030.1|340
1587070800000|2020-04-16 21:00:00|3039.2|3036.4|3028.9|3018.9|3039.9|3036.4|3022.4|3017.1|52
1587071100000|2020-04-16 21:05:00|3029.1|3019.1|3040.6|3030.6|3040.6|3030.6|3028.4|3019.1|28
1587071400000|2020-04-16 21:10:00|3040.5|3030.5|3042.7|3032.7|3043|3035.1|3034.8|3029.3|2
1587071700000|2020-04-16 21:15:00|3042.2|3032.2|3042.2|3032.2|3042.4|3033.6|3037.6|3031|4
1587072000000|2020-04-16 21:20:00|3042.4|3032.4|3042.5|3032.5|3043|3033|3042.2|3032.2|1
1587072300000|2020-04-16 21:25:00|3042.3|3032.3|3042.3|3032.3|3042.3|3032.3|3042.3|3032.3|0
1587072600000|2020-04-16 21:30:00|3041.8|3031.8|3042.1|3032.1|3042.3|3032.3|3041.8|3031.8|0
1587072900000|2020-04-16 21:35:00|3042.3|3032.3|3052.3|3042.3|3052.5|3042.5|3041.8|3031.8|22
1587073200000|2020-04-16 21:40:00|3052.1|3042.1|3052.7|3042.7|3053.5|3047.2|3048.4|3041.2|21
1587073500000|2020-04-16 21:45:00|3052.9|3042.9|3055.3|3052.5|3055.3|3052.5|3048.8|3038.8|146
1587073800000|2020-04-16 21:50:00|3055.1|3052.3|3057.6|3054.8|3057.6|3054.8|3055.1|3051.1|80
1587074100000|2020-04-16 21:55:00|3057.7|3054.9|3053.2|3043.2|3059.1|3056.3|3052.7|3042.7|99
1587081600000|2020-04-17 00:00:00|3087.9|3083.9|3080.5|3077.7|3093.9|3090.3|3076.8|3073.5|472
1587081900000|2020-04-17 00:05:00|3080.3|3077.5|3078.9|3076.1|3086.7|3083.9|3075.6|3072.8|553
1587082200000|2020-04-17 00:10:00|3078.6|3075.8|3087.6|3084.8|3091.2|3088.4|3075.6|3072.8|262
1587082500000|2020-04-17 00:15:00|3087.4|3084.6|3085.4|3082.6|3087.4|3084.6|3082.8|3080|230
1587082800000|2020-04-17 00:20:00|3085.2|3082.4|3080.1|3077.3|3093.1|3090.3|3079.4|3076|217
1587083100000|2020-04-17 00:25:00|3079.4|3076.6|3075.6|3072.8|3080.8|3078|3072.8|3069.6|50
1587083400000|2020-04-17 00:30:00|3074.7|3071.9|3080.3|3077.5|3082.7|3079.9|3069.8|3067|268
1587083700000|2020-04-17 00:35:00|3080.8|3078|3088.6|3084.6|3088.7|3085.9|3072.5|3069.7|72
1587084000000|2020-04-17 00:40:00|3087.8|3085|3088.1|3085.3|3088.7|3085.9|3085.4|3082.6|149
1587084300000|2020-04-17 00:45:00|3088.6|3085.8|3074.9|3072.1|3089.1|3086.3|3074.2|3070.7|229
1587084600000|2020-04-17 00:50:00|3075.1|3072.3|3076|3073.2|3080|3076.8|3074.4|3071.6|217
1587084900000|2020-04-17 00:55:00|3075.7|3072.9|3069.7|3066.9|3079.1|3076.3|3065.2|3062.4|422
1587085200000|2020-04-17 01:00:00|3069.4|3066.6|3078.1|3074.1|3081.9|3078.9|3063.5|3060.3|299
1587085500000|2020-04-17 01:05:00|3077.3|3074.5|3077|3074.2|3081.8|3079|3075.4|3072.6|191
1587085800000|2020-04-17 01:10:00|3077.6|3074.8|3084.6|3081.8|3087.3|3084.5|3077.6|3074.8|209
1587086100000|2020-04-17 01:15:00|3084.4|3081.6|3073.5|3070.7|3084.6|3081.8|3062.9|3060.1|364
1587086400000|2020-04-17 01:20:00|3074.3|3071.5|3081.2|3078.4|3083.6|3079|3068.8|3066|177
1587086700000|2020-04-17 01:25:00|3081.6|3078.8|3080.8|3078|3085.7|3082.5|3078.7|3075.4|156
1587087000000|2020-04-17 01:30:00|3080.6|3077.8|3078.7|3075.9|3082|3078.8|3075.6|3072|145
1587087300000|2020-04-17 01:35:00|3078.5|3075.7|3071.9|3069.1|3078.5|3075.7|3068.3|3065.5|290
1587087600000|2020-04-17 01:40:00|3071.1|3068.3|3072.5|3069.7|3074.5|3071.4|3071|3068.2|101
1587087900000|2020-04-17 01:45:00|3073|3070.2|3068.9|3066.1|3077.5|3072|3066.5|3063.6|263
1587088200000|2020-04-17 01:50:00|3069.2|3066.4|3068.9|3066.1|3069.5|3066.7|3061.9|3059.1|195
1587088500000|2020-04-17 01:55:00|3068.7|3065.9|3065.5|3062.7|3070.9|3068.1|3064.5|3061.7|72
1587088800000|2020-04-17 02:00:00|3065.2|3062.4|3059.9|3057.1|3065.9|3063.1|3054|3051.2|266
1587089100000|2020-04-17 02:05:00|3059.7|3056.9|3059|3056.2|3064.5|3061.7|3057.9|3054.8|79
1587089400000|2020-04-17 02:10:00|3059.3|3056.5|3059.1|3056.3|3061.1|3058.3|3056.4|3053.6|143
1587089700000|2020-04-17 02:15:00|3058.6|3055.8|3060.9|3058.1|3061.1|3058.3|3057.6|3054.8|26
1587090000000|2020-04-17 02:20:00|3061.1|3058.3|3057.7|3054.9|3061.2|3058.4|3057.4|3054.6|48
1587090300000|2020-04-17 02:25:00|3057.5|3054.7|3054.7|3051.9|3060.9|3058.1|3053.2|3050.4|282
1587090600000|2020-04-17 02:30:00|3055.2|3052.4|3048.9|3046.1|3057.9|3055.1|3047.7|3044.9|173
1587090900000|2020-04-17 02:35:00|3048.8|3046|3043.7|3040.9|3048.8|3046|3042.7|3037.5|270
1587091200000|2020-04-17 02:40:00|3044|3041.2|3038|3035.2|3044.6|3041.5|3034.5|3031.7|578
1587091500000|2020-04-17 02:45:00|3037.3|3034.5|3046.2|3043.4|3046.9|3044.1|3037.3|3034.1|257
1587091800000|2020-04-17 02:50:00|3045.2|3042.4|3046.8|3044|3049.8|3047|3040|3036.6|144
1587092100000|2020-04-17 02:55:00|3048.9|3044.9|3044|3041.2|3049.1|3046.2|3040.3|3037.5|95
1587092400000|2020-04-17 03:00:00|3044.3|3041.5|3045.7|3042.9|3049.8|3047|3043.7|3040.5|108
1587092700000|2020-04-17 03:05:00|3045.5|3042.7|3046.9|3044.1|3050.9|3048.1|3044.6|3041.8|151
1587093000000|2020-04-17 03:10:00|3046.7|3043.9|3047.8|3045|3048.8|3046|3044.4|3041.6|50
1587093300000|2020-04-17 03:15:00|3048.4|3045.6|3054.8|3052|3055.1|3052.3|3048.4|3045.6|69
1587093600000|2020-04-17 03:20:00|3055.1|3052.3|3054.1|3051.3|3058.9|3056.1|3053.1|3050.3|123
1587093900000|2020-04-17 03:25:00|3054.4|3051.6|3057|3054.2|3058.4|3055.6|3054.4|3051.6|44
1587094200000|2020-04-17 03:30:00|3057.2|3054.4|3053.4|3050.6|3060.6|3057.8|3053.4|3050.6|26
1587094500000|2020-04-17 03:35:00|3053.1|3050.3|3049|3046.2|3053.4|3050.6|3046.4|3043|87
1587094800000|2020-04-17 03:40:00|3048.5|3045.7|3049.4|3046.6|3049.6|3046.8|3045.5|3042.7|95
1587095100000|2020-04-17 03:45:00|3049.6|3046.8|3053.3|3050.5|3055.3|3052.5|3049.6|3046.8|54
1587095400000|2020-04-17 03:50:00|3052.9|3050.1|3049.9|3047.1|3053.3|3050.5|3049.6|3046.8|63
1587095700000|2020-04-17 03:55:00|3049.6|3046.8|3053.4|3050.6|3054.4|3051.6|3049.6|3046.7|34
1587096000000|2020-04-17 04:00:00|3053.9|3051.1|3058.3|3055.5|3059.1|3056.3|3053.4|3050.6|45
1587096300000|2020-04-17 04:05:00|3058.8|3056|3053.5|3050.7|3059.8|3057|3050|3047.2|80
1587096600000|2020-04-17 04:10:00|3053.2|3050.4|3052.2|3049.4|3053.2|3050.4|3050|3047|41
1587096900000|2020-04-17 04:15:00|3052.5|3049.7|3046.4|3043.6|3054.5|3051.7|3044.9|3042.1|140
1587097200000|2020-04-17 04:20:00|3047|3044.2|3045.9|3043.1|3050.8|3047.6|3045.2|3042.4|10
1587097500000|2020-04-17 04:25:00|3045.7|3042.9|3048|3045.2|3048.3|3045.5|3045.5|3042.7|19
1587097800000|2020-04-17 04:30:00|3048.3|3045.5|3059.8|3057|3062.1|3059.3|3048.3|3045.5|134
1587098100000|2020-04-17 04:35:00|3060.8|3058|3059.6|3056.8|3061.1|3058.3|3056.2|3053.4|137
1587098400000|2020-04-17 04:40:00|3059.3|3056.5|3054.8|3052|3061.5|3058.7|3054.3|3051.5|63
1587098700000|2020-04-17 04:45:00|3054.9|3052.1|3058.4|3055.6|3059.4|3056.6|3054.9|3052.1|48
1587099000000|2020-04-17 04:50:00|3058.2|3055.4|3055.4|3052.6|3058.2|3055.4|3054.2|3051.4|14
1587099300000|2020-04-17 04:55:00|3055.2|3052.4|3057|3054.2|3057.5|3054.7|3053.2|3050.4|14
1587099600000|2020-04-17 05:00:00|3056.8|3054|3050.3|3047.5|3056.8|3054|3047.3|3044.5|119
1587099900000|2020-04-17 05:05:00|3048.5|3045.7|3044.4|3041.6|3049.9|3046.7|3042.3|3039.5|323
1587100200000|2020-04-17 05:10:00|3044.1|3041.3|3041.5|3038.7|3044.9|3042.1|3038.2|3035.4|312
1587100500000|2020-04-17 05:15:00|3041.2|3038.4|3042.1|3039.3|3042.6|3039.8|3040.1|3037.3|54
1587100800000|2020-04-17 05:20:00|3041.6|3038.8|3039.3|3036.5|3042.1|3039.3|3038.3|3035.5|105
1587101100000|2020-04-17 05:25:00|3039.6|3036.8|3043.2|3040.4|3046.6|3043.8|3039.1|3036.3|225
1587101400000|2020-04-17 05:30:00|3042.7|3039.9|3051.2|3048.4|3053.5|3050.7|3042.2|3039.4|294
1587101700000|2020-04-17 05:35:00|3051|3048.2|3048.3|3045.5|3055.2|3052.4|3047.2|3044.4|202
1587102000000|2020-04-17 05:40:00|3048.5|3045.7|3052.9|3050.1|3054.9|3052.1|3042.8|3040|234
1587102300000|2020-04-17 05:45:00|3053.1|3050.3|3058.7|3055.9|3059.1|3056.3|3053|3050.2|372
1587102600000|2020-04-17 05:50:00|3058.5|3055.7|3058.9|3056.1|3059.7|3056.9|3055|3052|145
1587102900000|2020-04-17 05:55:00|3058.4|3055.6|3068.4|3065.6|3068.7|3065.9|3057.2|3054.4|491
1587103200000|2020-04-17 06:00:00|3068.7|3065.9|3074.6|3071.8|3078.2|3075.4|3068.7|3065.9|785
1587103500000|2020-04-17 06:05:00|3074.3|3071.5|3070.2|3067.4|3078.5|3075.7|3067.9|3065.1|542
1587103800000|2020-04-17 06:10:00|3069.9|3067.1|3076.7|3073.9|3079.5|3076.7|3069.9|3067.1|459
1587104100000|2020-04-17 06:15:00|3076.5|3073.7|3076.7|3073.9|3082.6|3079.8|3074.9|3072.1|458
1587104400000|2020-04-17 06:20:00|3076.5|3073.7|3075.8|3073|3081.6|3078.8|3075.3|3072.5|354
1587104700000|2020-04-17 06:25:00|3075.5|3072.7|3058.3|3055.5|3075.8|3073|3046.4|3043.6|718
1587105000000|2020-04-17 06:30:00|3058.1|3055.3|3066.5|3063.7|3071.1|3068.3|3056|3053.2|352
1587105300000|2020-04-17 06:35:00|3066.7|3063.9|3060|3057.2|3067.5|3064.7|3057.8|3055|271
1587105600000|2020-04-17 06:40:00|3059.7|3056.9|3062.8|3060|3064.3|3061.5|3054.2|3051.4|387
1587105900000|2020-04-17 06:45:00|3063.6|3060.8|3058.7|3055.9|3063.6|3060.8|3056.6|3053.8|497
1587106200000|2020-04-17 06:50:00|3058.9|3056.1|3073.4|3070.6|3079.1|3076.3|3058.9|3056.1|548
1587106500000|2020-04-17 06:55:00|3073.1|3070.3|3060.9|3058.1|3079.3|3076.5|3060.9|3058.1|506
1587106800000|2020-04-17 07:00:00|3061.1|3058.3|3014.6|3011.8|3061.4|3058.6|3007.1|3004.3|2930
1587107100000|2020-04-17 07:05:00|3014|3011.2|3021.6|3018.8|3029.6|3026.8|3011.8|3009|1283
1587107400000|2020-04-17 07:10:00|3022.1|3019.3|2994.3|2991.5|3024.1|3021.3|2993.8|2991|1525
1587107700000|2020-04-17 07:15:00|2993.8|2991|3006.8|3004|3012|3009.2|2993.6|2990.8|1815
1587108000000|2020-04-17 07:20:00|3007|3004.2|3001.6|2998.8|3007|3004.2|2993.1|2990.3|1320
1587108300000|2020-04-17 07:25:00|3001.4|2998.6|3008.8|3006|3018.1|3015.3|2997.1|2994.3|1004
1587108600000|2020-04-17 07:30:00|3009|3006.2|2998.1|2995.3|3014|3011.2|2996.5|2993.7|690
1587108900000|2020-04-17 07:35:00|2996.8|2994|2998.8|2996|3002|2999.2|2987.6|2984.8|984
1587109200000|2020-04-17 07:40:00|2998.1|2995.3|3005.1|3002.3|3009.3|3006.5|2994.2|2991.4|1114
1587109500000|2020-04-17 07:45:00|3005.3|3002.5|2997|2994.2|3005.3|3002.5|2986.7|2983.9|1032
1587109800000|2020-04-17 07:50:00|2997.8|2995|3013|3010.2|3013.6|3010.2|2993.3|2990.5|912
1587110100000|2020-04-17 07:55:00|3012.8|3010|3014.5|3011.7|3015.6|3012.8|3003|3000.2|678
1587110400000|2020-04-17 08:00:00|3015.1|3012.3|2998.3|2995.5|3029.5|3026.7|2996.8|2994|2070
1587110700000|2020-04-17 08:05:00|2998|2995.2|2991.7|2988.9|2999.5|2996.7|2977.5|2974.7|1551
1587111000000|2020-04-17 08:10:00|2992.2|2989.4|2995.8|2993|3001.8|2999|2990|2987.2|853
1587111300000|2020-04-17 08:15:00|2995.3|2992.5|2989.9|2987.1|2996.4|2993.6|2980.6|2977.8|786
1587111600000|2020-04-17 08:20:00|2990.2|2987.4|2981.7|2978.9|3001.1|2998.3|2978.4|2975.6|2202
1587111900000|2020-04-17 08:25:00|2982|2979.2|2992|2989.2|2993.4|2990.6|2973|2970.2|4105
1587112200000|2020-04-17 08:30:00|2992.4|2989.6|2983.1|2980.3|2994.4|2991.6|2979.3|2976.5|2482
1587112500000|2020-04-17 08:35:00|2983.3|2980.5|2986.4|2983.6|2989.4|2986.6|2981.4|2978.6|492
1587112800000|2020-04-17 08:40:00|2986.2|2983.4|3001.5|2998.7|3008.3|3003.4|2983.7|2980.9|1562
1587113100000|2020-04-17 08:45:00|3001.3|2998.5|2996.7|2993.9|3002.8|3000|2995|2992.2|1178
1587113400000|2020-04-17 08:50:00|2997.2|2994.4|3000.5|2997.7|3003.8|3001|2993.7|2990.9|778
1587113700000|2020-04-17 08:55:00|3000.3|2997.5|3000.7|2997.9|3007.7|3004.9|2997.6|2994.8|1046
1587114000000|2020-04-17 09:00:00|3004.7|2994.7|2995.1|2992.3|3008.3|3005.5|2994.1|2991.3|1260
1587114300000|2020-04-17 09:05:00|2994.7|2991.9|2986.2|2983.4|2994.7|2991.9|2982|2979.2|1880
1587114600000|2020-04-17 09:10:00|2986.7|2983.9|2989.1|2986.3|2990.4|2987.6|2982|2979.2|1185
1587114900000|2020-04-17 09:15:00|2988.2|2985.4|2986|2983.2|2992.1|2989.3|2986|2983.2|753
1587115200000|2020-04-17 09:20:00|2986.3|2983.5|2998.1|2995.3|3004|3001.2|2986|2983.2|760
1587115500000|2020-04-17 09:25:00|2997.8|2995|3005.6|3002.8|3007.5|3004.7|2997.3|2994.5|494
1587115800000|2020-04-17 09:30:00|3005.8|3003|3002|2999.2|3005.8|3003|2998.9|2996.1|789
1587116100000|2020-04-17 09:35:00|3001.8|2999|3014.7|3011.9|3015.7|3012.9|3000.3|2997.5|605
1587116400000|2020-04-17 09:40:00|3013.7|3010.9|3024|3021.2|3025.2|3022.4|3011.2|3008.4|994
1587116700000|2020-04-17 09:45:00|3024.2|3021.4|3037|3034.2|3038.9|3036.1|3023.2|3020.4|1187
1587117000000|2020-04-17 09:50:00|3038.2|3035.4|3046|3043.2|3054|3051.2|3036.5|3033.7|1266
1587117300000|2020-04-17 09:55:00|3046.5|3043.7|3047.4|3044.6|3053.4|3050.6|3044.1|3041.3|486
1587117600000|2020-04-17 10:00:00|3047.9|3045.1|3044.3|3041.5|3052.4|3049.6|3041.8|3039|770
1587117900000|2020-04-17 10:05:00|3044.1|3041.3|3045|3042.2|3048.3|3045.5|3041|3038.2|843
1587118200000|2020-04-17 10:10:00|3044.5|3041.7|3049.4|3046.6|3053.3|3050.5|3044.5|3041.7|861
1587118500000|2020-04-17 10:15:00|3049.1|3046.3|3052.8|3050|3052.8|3050|3047.4|3044.6|912
1587118800000|2020-04-17 10:20:00|3052.5|3049.7|3068.4|3065.6|3068.6|3065.8|3050.3|3047.5|1990
1587119100000|2020-04-17 10:25:00|3068.7|3065.9|3066.3|3063.5|3070.7|3067.9|3044.6|3041.8|2025
1587119400000|2020-04-17 10:30:00|3067.3|3064.5|3094.3|3091.5|3096.1|3093.3|3055.9|3053.1|2092
1587119700000|2020-04-17 10:35:00|3093.7|3090.9|3075.3|3072.5|3093.7|3090.9|3068.3|3065.5|1395
1587120000000|2020-04-17 10:40:00|3075.5|3072.7|3055.7|3052.9|3076.1|3073.3|3053.9|3051.1|754
1587120300000|2020-04-17 10:45:00|3055.4|3052.6|3060.3|3057.5|3062.5|3059.7|3049.7|3046.9|1033
1587120600000|2020-04-17 10:50:00|3060.1|3057.3|3071.1|3068.3|3072.5|3069.7|3059.1|3056.3|590
1587120900000|2020-04-17 10:55:00|3071.3|3068.5|3070|3067.2|3073.1|3070.3|3060.6|3057.8|1679
1587121200000|2020-04-17 11:00:00|3069.7|3066.9|3075.2|3072.4|3076.9|3074.1|3066.9|3064.1|1251
1587121500000|2020-04-17 11:05:00|3074.5|3071.7|3086.6|3083.8|3086.6|3083.8|3070.7|3067.9|1384
1587121800000|2020-04-17 11:10:00|3087.4|3084.6|3075.9|3073.1|3087.6|3084.8|3073.4|3070.6|1027
1587122100000|2020-04-17 11:15:00|3076.1|3073.3|3064.1|3061.3|3079.3|3076.5|3064.1|3061.3|996
1587122400000|2020-04-17 11:20:00|3063.9|3061.1|3052.2|3049.4|3067.2|3064.4|3050.9|3048.1|1189
1587122700000|2020-04-17 11:25:00|3052.7|3049.9|3055|3052.2|3059.3|3056.5|3046.2|3043.4|857
1587123000000|2020-04-17 11:30:00|3054.7|3051.9|3055.3|3052.5|3055.5|3052.7|3048.2|3045.4|1175
1587123300000|2020-04-17 11:35:00|3057.2|3054.4|3065.5|3062.7|3067.2|3064.4|3056.1|3053.3|1174
1587123600000|2020-04-17 11:40:00|3066.3|3063.5|3062.7|3059.9|3066.5|3063.7|3055.5|3052.7|625
1587123900000|2020-04-17 11:45:00|3063|3060.2|3042.2|3039.4|3064.9|3062.1|3034.8|3032|1634
1587124200000|2020-04-17 11:50:00|3041.9|3039.1|3053.7|3050.9|3054.4|3051.6|3041.9|3039.1|580
1587124500000|2020-04-17 11:55:00|3053.4|3050.6|3054.9|3052.1|3059.5|3056.7|3050.9|3048.1|549
1587124800000|2020-04-17 12:00:00|3055.2|3052.4|3046.9|3044.1|3055.2|3052.4|3044.7|3041.9|729
1587125100000|2020-04-17 12:05:00|3047.1|3044.3|3044.7|3041.9|3048.9|3046.1|3040.9|3038.1|1084
1587125400000|2020-04-17 12:10:00|3044.4|3041.6|3032|3029.2|3046.4|3043.6|3029.5|3026.7|1267
1587125700000|2020-04-17 12:15:00|3032.2|3029.4|3020.8|3018|3035|3032.2|3017|3014.2|2244
1587126000000|2020-04-17 12:20:00|3020|3017.2|3026.8|3024|3028.4|3025.6|3020|3017.2|573
1587126300000|2020-04-17 12:25:00|3026.5|3023.7|3010.9|3008.1|3028.1|3025.3|3009.7|3006.9|1229
1587126600000|2020-04-17 12:30:00|3011.1|3008.3|3000.3|2997.5|3017.3|3014.5|2998.2|2995.4|3962
1587126900000|2020-04-17 12:35:00|3000.1|2997.3|3008.3|3005.5|3010|3007.2|2995.1|2992.3|1914
1587127200000|2020-04-17 12:40:00|3008|3005.2|3012.1|3009.3|3015.5|3012.7|3003.6|3000.8|1156
1587127500000|2020-04-17 12:45:00|3011.8|3009|3009.3|3006.5|3012.8|3010|3008.5|3005.7|922
1587127800000|2020-04-17 12:50:00|3009|3006.2|3017.8|3015|3019.3|3016.5|3008.7|3005.9|1178
1587128100000|2020-04-17 12:55:00|3017.6|3014.8|3013.1|3010.3|3020.9|3018.1|3012.1|3009.3|1121
1587128400000|2020-04-17 13:00:00|3012.9|3010.1|3008.5|3005.7|3017.6|3014.8|3004.4|3001.6|1373
1587128700000|2020-04-17 13:05:00|3008.6|3005.8|2997.1|2994.3|3010.6|3007.8|2989.7|2986.9|1836
1587129000000|2020-04-17 13:10:00|2997.2|2994.4|2996.4|2993.6|3003.4|3000.6|2991.2|2988.4|1346
1587129300000|2020-04-17 13:15:00|2996.2|2993.4|2999.5|2996.7|3000.4|2997.6|2994.5|2991.7|872
1587129600000|2020-04-17 13:20:00|2999.7|2996.9|3014.5|3011.7|3016.5|3013.7|2998.8|2996|1868
1587129900000|2020-04-17 13:25:00|3014|3011.2|3010.6|3007.8|3014|3011.2|2999|2996.2|1137
1587130200000|2020-04-17 13:30:00|3010.8|3008|3022.4|3019.6|3025|3022.2|3006|3003.2|2068
1587130500000|2020-04-17 13:35:00|3022.6|3019.8|3029.3|3026.5|3034.3|3031.5|3020.3|3017.5|1946
1587130800000|2020-04-17 13:40:00|3029.5|3026.7|3034|3031.2|3036.7|3033.9|3024.7|3021.9|1296
1587131100000|2020-04-17 13:45:00|3034.3|3031.5|3053.8|3051|3057.4|3054.6|3034.3|3031.5|3087
1587131400000|2020-04-17 13:50:00|3053.4|3050.6|3058.2|3055.4|3061.6|3058.8|3045.3|3042.5|2051
1587131700000|2020-04-17 13:55:00|3058|3055.2|3059.1|3056.3|3062.5|3059.7|3054.9|3052.1|1566
1587132000000|2020-04-17 14:00:00|3058.6|3055.8|3067.3|3064.5|3073.6|3070.8|3057.9|3055.1|2624
1587132300000|2020-04-17 14:05:00|3067.8|3065|3073|3070.2|3074|3071.2|3063.9|3061.1|1307
1587132600000|2020-04-17 14:10:00|3072.7|3069.9|3044.7|3041.9|3074.3|3071.5|3043.1|3040.3|2028
1587132900000|2020-04-17 14:15:00|3044.4|3041.6|3039.2|3036.4|3048.6|3045.8|3033.3|3030.5|2319
1587133200000|2020-04-17 14:20:00|3039|3036.2|3030.9|3028.1|3040.3|3037.5|3021.5|3018.7|1660
1587133500000|2020-04-17 14:25:00|3030.6|3027.8|3024.7|3021.9|3033.5|3030.7|3017.6|3014.8|2558
1587133800000|2020-04-17 14:30:00|3024.4|3021.6|3023.1|3020.3|3029.9|3027.1|3014.7|3011.9|1914
1587134100000|2020-04-17 14:35:00|3022.8|3020|3038.7|3035.9|3038.7|3035.9|3015.3|3012.5|1775
1587134400000|2020-04-17 14:40:00|3038.9|3036.1|3017.9|3015.1|3039.2|3036.4|3015.6|3012.8|1233
1587134700000|2020-04-17 14:45:00|3017.5|3014.7|3014.8|3012|3026.6|3023.8|3013|3010.2|2803
1587135000000|2020-04-17 14:50:00|3015|3012.2|3027.1|3024.3|3028.1|3025.3|3012.5|3009.7|1096
1587135300000|2020-04-17 14:55:00|3027.6|3024.8|3040.7|3037.9|3059|3056.2|3024.4|3021.6|3982
1587135600000|2020-04-17 15:00:00|3041|3038.2|3039.5|3036.7|3048.6|3045.8|3028.3|3025.5|1656
1587135900000|2020-04-17 15:05:00|3039.7|3036.9|3047|3044.2|3049.4|3046.6|3032.7|3029.4|2692
1587136200000|2020-04-17 15:10:00|3046.8|3044|3028|3025.2|3053.6|3050.8|3021.8|3019|2442
1587136500000|2020-04-17 15:15:00|3028.3|3025.5|3004.6|3001.8|3028.3|3025.5|2999.9|2997.1|4164
1587136800000|2020-04-17 15:20:00|3004.8|3002|3001.2|2998.4|3014.1|3011.3|2997|2994.2|2597
1587137100000|2020-04-17 15:25:00|3001.4|2998.6|3009.1|3006.3|3025.3|3022.5|3001.2|2998.4|7805
1587137400000|2020-04-17 15:30:00|3008.9|3006.1|3027.6|3024.8|3027.6|3024.8|3002.6|2999.8|3712
1587137700000|2020-04-17 15:35:00|3027.4|3024.6|3034.8|3032|3035.7|3032.9|3022.8|3020|1552
1587138000000|2020-04-17 15:40:00|3035|3032.2|3041.2|3038.4|3047.4|3044.6|3035|3032.2|2572
1587138300000|2020-04-17 15:45:00|3041.5|3038.7|3034.3|3031.5|3044.7|3041.9|3032.6|3029.8|1474
1587138600000|2020-04-17 15:50:00|3033.8|3031|3043.3|3040.5|3047.1|3044.3|3028.6|3025.8|1164
1587138900000|2020-04-17 15:55:00|3043|3040.2|3042.9|3040.1|3048.3|3045.5|3040.5|3037.7|745
1587139200000|2020-04-17 16:00:00|3042.7|3039.9|3049.2|3046.4|3059.7|3056.9|3038|3035.2|1560
1587139500000|2020-04-17 16:05:00|3049.7|3046.9|3041.6|3038.8|3050.7|3047.9|3039.6|3036.8|801
1587139800000|2020-04-17 16:10:00|3041.1|3038.3|3053.7|3050.9|3053.7|3050.9|3038.2|3035.4|1348
1587140100000|2020-04-17 16:15:00|3053.3|3050.5|3060.7|3057.9|3060.7|3057.9|3048.1|3045.3|1293
1587140400000|2020-04-17 16:20:00|3060.5|3057.7|3054|3051.2|3060.7|3057.9|3050.8|3048|1247
1587140700000|2020-04-17 16:25:00|3054.3|3051.5|3048.9|3046.1|3058.9|3056.1|3047.1|3044.3|1398
1587141000000|2020-04-17 16:30:00|3050.1|3047.3|3048.9|3046.1|3054.9|3052.1|3044.7|3041.9|2536
1587141300000|2020-04-17 16:35:00|3049.1|3046.3|3037.1|3034.3|3054.8|3052|3036.3|3033.5|3854
1587141600000|2020-04-17 16:40:00|3036.8|3034|3047.6|3044.8|3058.6|3055.8|3034|3031.1|1510
1587141900000|2020-04-17 16:45:00|3047.3|3044.5|3046.2|3043.4|3053.9|3051.1|3044.2|3041.4|1541
1587142200000|2020-04-17 16:50:00|3046.4|3043.6|3055.5|3052.7|3056.9|3054.1|3042.9|3040.1|1465
1587142500000|2020-04-17 16:55:00|3055.2|3052.4|3056.7|3053.9|3062.3|3059.5|3051.1|3048.3|582
1587142800000|2020-04-17 17:00:00|3056.5|3053.7|3054.6|3051.8|3059|3056.2|3049.7|3046.9|630
1587143100000|2020-04-17 17:05:00|3054.8|3052|3057|3054.2|3059.2|3056.4|3050.2|3047.4|583
1587143400000|2020-04-17 17:10:00|3056.6|3053.8|3048.1|3045.3|3057.6|3054.8|3042.1|3039.3|1454
1587143700000|2020-04-17 17:15:00|3048.4|3045.6|3055|3052.2|3055.3|3052.5|3040.3|3037.5|571
1587144000000|2020-04-17 17:20:00|3055.5|3052.7|3054.6|3051.8|3058.4|3055.6|3048.1|3045.3|959
1587144300000|2020-04-17 17:25:00|3054.3|3051.5|3053.5|3050.7|3057|3054.2|3050.5|3047.7|626
1587144600000|2020-04-17 17:30:00|3053.3|3050.5|3058.7|3055.9|3066.1|3063.3|3053.3|3050.5|918
1587144900000|2020-04-17 17:35:00|3058.5|3055.7|3061.5|3058.7|3066.2|3063.4|3056.6|3053.8|1208
1587145200000|2020-04-17 17:40:00|3061.3|3058.5|3069.8|3067|3070.2|3067.4|3061.3|3058.5|1038
1587145500000|2020-04-17 17:45:00|3069.4|3066.6|3061.8|3059|3071.2|3068.4|3060.8|3058|1092
1587145800000|2020-04-17 17:50:00|3062|3059.2|3054.1|3051.3|3063.6|3060.8|3053.1|3050.3|2752
1587146100000|2020-04-17 17:55:00|3054.3|3051.5|3063.1|3060.3|3067.2|3064.4|3052.4|3049.6|2101
1587146400000|2020-04-17 18:00:00|3062.5|3059.7|3049.6|3046.8|3067.5|3064.7|3045.8|3043|2545
1587146700000|2020-04-17 18:05:00|3049.3|3046.5|3050.8|3048|3053.8|3051|3046.4|3043.6|1932
1587147000000|2020-04-17 18:10:00|3051.1|3048.3|3035.4|3032.6|3052.6|3049.8|3034.1|3031.3|2475
1587147300000|2020-04-17 18:15:00|3035.7|3032.9|3014.4|3011.6|3039.7|3036.9|3011.6|3008.4|3721
1587147600000|2020-04-17 18:20:00|3014.6|3011.8|3026.2|3023.4|3040.2|3037.4|3011|3008.2|2773
1587147900000|2020-04-17 18:25:00|3026|3023.2|3020|3017.2|3043.7|3040.9|3010.1|3007.3|9665
1587148200000|2020-04-17 18:30:00|3019.8|3017|3025|3022.2|3026.5|3023.7|3012.5|3009.7|1827
1587148500000|2020-04-17 18:35:00|3025.3|3022.5|3035|3032.2|3037|3034.2|3024.8|3022|1256
1587148800000|2020-04-17 18:40:00|3035.5|3032.7|3034.2|3031.4|3038.3|3035.5|3033.5|3030.7|564
1587149100000|2020-04-17 18:45:00|3034|3031.2|3038.8|3036|3040.6|3037.8|3033.2|3030.4|550
1587149400000|2020-04-17 18:50:00|3039|3036.2|3039.9|3037.1|3042.2|3039.4|3038.6|3035.8|341
1587149700000|2020-04-17 18:55:00|3040.1|3037.3|3033|3030.2|3040.8|3038|3033|3030.2|543
1587150000000|2020-04-17 19:00:00|3033.3|3030.5|3034.7|3031.9|3036|3033.2|3032.7|3029.9|367
1587150300000|2020-04-17 19:05:00|3035|3032.2|3034.6|3031.8|3036|3033.2|3033.3|3030.5|198
1587150600000|2020-04-17 19:10:00|3034.4|3031.6|3033.7|3030.9|3035.3|3032.5|3032.8|3030|281
1587150900000|2020-04-17 19:15:00|3033.9|3031.1|3031.7|3028.9|3033.9|3031.1|3031.6|3028.8|200
1587151200000|2020-04-17 19:20:00|3032.2|3029.4|3033.9|3031.1|3034.7|3031.9|3030.4|3027.6|178
1587151500000|2020-04-17 19:25:00|3033.6|3030.8|3031.1|3028.3|3034.4|3031.6|3027.6|3024.8|350
1587151800000|2020-04-17 19:30:00|3031.4|3028.6|3034|3031.2|3036|3033.2|3031.1|3028.3|183
1587152100000|2020-04-17 19:35:00|3034.5|3031.7|3039.8|3037|3044.2|3041.4|3033.8|3031|410
1587152400000|2020-04-17 19:40:00|3040.2|3037.4|3044.1|3041.3|3044.4|3041.6|3039.5|3036.7|385
1587152700000|2020-04-17 19:45:00|3044.4|3041.6|3043.1|3040.3|3049|3046.2|3042.9|3040.1|215
1587153000000|2020-04-17 19:50:00|3044.2|3041.4|3044.3|3041.5|3048.9|3046.1|3042.7|3039.9|212
1587153300000|2020-04-17 19:55:00|3044.8|3042|3046.3|3043.5|3050.5|3047.7|3041.1|3038.3|237
1587153600000|2020-04-17 20:00:00|3045.8|3043|3042.3|3039.5|3047.6|3044.8|3039.1|3036.3|253
1587153900000|2020-04-17 20:05:00|3042.5|3039.7|3042|3039.2|3043|3040.2|3037.6|3034.8|196
1587154200000|2020-04-17 20:10:00|3042.2|3039.4|3047.3|3044.5|3051|3047|3042.2|3039.4|133
1587154500000|2020-04-17 20:15:00|3046.8|3044|3045.3|3042.5|3048.8|3046|3045.3|3042.5|107
1587154800000|2020-04-17 20:20:00|3045.8|3043|3054.6|3051.8|3059.9|3055.4|3045.8|3043|209
1587155100000|2020-04-17 20:25:00|3054.1|3051.3|3058.6|3055.8|3058.6|3055.8|3053.6|3050.8|59
1587155400000|2020-04-17 20:30:00|3058.1|3055.3|3049.9|3047.1|3059.4|3056.6|3048.4|3045.6|155
1587155700000|2020-04-17 20:35:00|3049.1|3046.3|3049.1|3046.3|3050.3|3047.5|3047.1|3044.3|59
1587156000000|2020-04-17 20:40:00|3049.7|3046.9|3054.8|3052|3057|3053|3048.4|3045.2|96
1587156300000|2020-04-17 20:45:00|3055|3052.2|3041.1|3037.1|3057.9|3052.7|3037.6|3032.7|276
1587156600000|2020-04-17 20:50:00|3043.9|3033.9|3046.9|3036.9|3049.4|3042.2|3040.8|3033.9|47
1587156900000|2020-04-17 20:55:00|3046.7|3036.7|3043.2|3039.2|3049.4|3044.3|3042.5|3035.7|164
1587333600000|2020-04-19 22:00:00|3040.4|3037.6|3028.4|3025.6|3055.9|3048.5|3026.4|3021.5|384
1587333900000|2020-04-19 22:05:00|3027.9|3025.1|3014.3|3011.5|3029.2|3025.1|3011|3005.3|184
1587334200000|2020-04-19 22:10:00|3015.4|3011.4|3023.5|3019.5|3026|3021.2|3015.4|3010.1|55
1587334500000|2020-04-19 22:15:00|3022.7|3019.9|3029.3|3019.3|3030.2|3027.4|3021.7|3015|90
1587334800000|2020-04-19 22:20:00|3026.7|3023.9|3020.1|3017.3|3029.7|3025.6|3018.9|3013|85
1587335100000|2020-04-19 22:25:00|3021.2|3017.2|3026.7|3023.9|3027|3024.2|3020.1|3017.2|45
1587335400000|2020-04-19 22:30:00|3026.3|3023.5|3029|3026.2|3031.1|3028.2|3026.2|3021.1|91
1587335700000|2020-04-19 22:35:00|3028|3025.2|3029|3025|3029|3025.8|3024.2|3021.4|44
1587336000000|2020-04-19 22:40:00|3028.2|3025.4|3026.8|3024|3028.3|3025.5|3024.9|3022.1|22
1587336300000|2020-04-19 22:45:00|3026.9|3024.1|3021.3|3018.5|3027.8|3025|3017.6|3014.4|92
1587336600000|2020-04-19 22:50:00|3021.5|3018.7|3026.4|3023.6|3027|3024.2|3019.3|3016.5|162
1587336900000|2020-04-19 22:55:00|3026.5|3022.5|3029.5|3025.5|3031.2|3027.9|3024.7|3021.5|81
1587337200000|2020-04-19 23:00:00|3028.4|3025.6|3024.2|3020.2|3029.9|3027.1|3024.1|3020.2|11
1587337500000|2020-04-19 23:05:00|3024.5|3020.5|3025|3022.2|3025.6|3022.2|3022.5|3019.7|18
1587337800000|2020-04-19 23:10:00|3025.2|3022.4|3017.6|3013.6|3025.2|3022.4|3016.4|3013.6|64
1587338100000|2020-04-19 23:15:00|3017|3013|3016.1|3013.3|3018.6|3015.3|3014.2|3011.4|26
1587338400000|2020-04-19 23:20:00|3017.1|3014.3|3018.4|3014.4|3021|3018.1|3016.2|3013.4|74
1587338700000|2020-04-19 23:25:00|3018|3014|3018.8|3016|3021.2|3017.3|3016.6|3010.9|23
1587339000000|2020-04-19 23:30:00|3018.2|3015.4|3014.7|3011.9|3019.2|3016.4|3014.3|3011.1|32
1587339300000|2020-04-19 23:35:00|3015.5|3011.5|3013.4|3010.6|3021.1|3018.3|3012.7|3009.5|67
1587339600000|2020-04-19 23:40:00|3013.9|3011.1|3008.6|3005.8|3015.4|3012.6|3007.6|3004.8|144
1587339900000|2020-04-19 23:45:00|3007.8|3005|3014.1|3011.3|3014.1|3011.3|3007.6|3004.8|175
1587340200000|2020-04-19 23:50:00|3014.2|3011.4|3015.9|3013.1|3016.7|3013.9|3013|3010.2|330
1587340500000|2020-04-19 23:55:00|3016.2|3013.4|3026.6|3023.8|3029.2|3026.4|3016.2|3013.4|273
1587340800000|2020-04-20 00:00:00|3026.4|3023.6|3030.8|3028|3044.3|3041.5|3025.1|3022.3|720
1587341100000|2020-04-20 00:05:00|3030.3|3027.5|3035|3032.2|3039.5|3036.7|3027.1|3022.9|472
1587341400000|2020-04-20 00:10:00|3035.3|3032.5|3031.7|3028.9|3037.4|3034.2|3027.8|3025|225
1587341700000|2020-04-20 00:15:00|3031.5|3028.7|3040.6|3037.8|3040.7|3037.9|3030|3027.2|102
1587342000000|2020-04-20 00:20:00|3040.9|3038.1|3043.8|3041|3045.3|3042.5|3036.6|3033.8|246
1587342300000|2020-04-20 00:25:00|3043.3|3040.5|3033.8|3031|3049.4|3046.6|3033.8|3031|294
1587342600000|2020-04-20 00:30:00|3033.5|3030.7|3038.2|3035.4|3042.2|3039.4|3033|3030.2|122
1587342900000|2020-04-20 00:35:00|3036.8|3034|3039.7|3036.9|3054.7|3051.9|3032.9|3030.1|273
1587343200000|2020-04-20 00:40:00|3039.4|3036.6|3036|3032|3043.9|3041.1|3034.6|3030.5|259
1587343500000|2020-04-20 00:45:00|3035.6|3032.8|3021.6|3018.8|3039|3035.8|3021|3018.2|501
1587343800000|2020-04-20 00:50:00|3021.3|3018.5|3024|3021.2|3025.4|3022.5|3017|3014.1|243
1587344100000|2020-04-20 00:55:00|3024.7|3021.9|3007.2|3003.2|3026.8|3023.9|3006.1|3003.2|506
1587344400000|2020-04-20 01:00:00|3006.1|3003.3|2957.5|2954.7|3006.5|3003.3|2953|2949.4|2177
1587344700000|2020-04-20 01:05:00|2956.1|2953.3|2947.5|2944.7|2957.6|2954|2938.7|2935.9|2145
1587345000000|2020-04-20 01:10:00|2947|2944.2|2983.9|2981.1|2986|2982.4|2937.8|2935|832
1587345300000|2020-04-20 01:15:00|2984.5|2981.7|3001.9|2999.1|3005.9|3003.1|2980.2|2975.8|722
1587345600000|2020-04-20 01:20:00|3002.4|2999.6|3049.9|3047.1|3050.6|3047.8|3002.2|2999.4|692
1587345900000|2020-04-20 01:25:00|3049.3|3046.5|3043.7|3040.9|3067.8|3065|3038.8|3036|914
1587346200000|2020-04-20 01:30:00|3044|3041.2|3028.1|3025.3|3050.5|3047.1|3027.1|3023.5|759
1587346500000|2020-04-20 01:35:00|3027.4|3024.6|3029.3|3026.5|3029.7|3026.9|3016.4|3013.6|1012
1587346800000|2020-04-20 01:40:00|3028.9|3026.1|3022|3019.2|3038.9|3035.6|3021.5|3018.7|419
1587347100000|2020-04-20 01:45:00|3021.5|3018.7|3028.2|3025.4|3036|3033.2|3018.5|3015.7|353
1587347400000|2020-04-20 01:50:00|3029.7|3026.9|3015.6|3012.8|3029.9|3027.1|3010.4|3007.3|609
1587347700000|2020-04-20 01:55:00|3016.6|3013.8|3023.4|3019.4|3025.9|3023.1|3016.6|3013.3|157
1587348000000|2020-04-20 02:00:00|3021.9|3019.1|3037.6|3034.8|3038.4|3035.1|3021.9|3019.1|199
1587348300000|2020-04-20 02:05:00|3037.5|3034.7|3037.4|3033.4|3045|3042.2|3034.7|3031.9|554
1587348600000|2020-04-20 02:10:00|3037.5|3033.5|3031.5|3027.5|3037.5|3033.9|3028.5|3025.7|147
1587348900000|2020-04-20 02:15:00|3031.8|3027.8|3032.4|3029.6|3033.1|3030.3|3020.9|3018.1|180
1587349200000|2020-04-20 02:20:00|3033.1|3030.3|3027.8|3025|3033.1|3030.3|3023|3019.9|150
1587349500000|2020-04-20 02:25:00|3027.6|3024.8|3028.8|3026|3031.6|3028.4|3024.5|3021.7|130
1587349800000|2020-04-20 02:30:00|3029|3026.2|3030.9|3028.1|3031.4|3028.6|3025.3|3022.5|84
1587350100000|2020-04-20 02:35:00|3030.2|3027.4|3028.9|3026.1|3032.4|3029.6|3027.2|3024.4|69
1587350400000|2020-04-20 02:40:00|3028.8|3026|3028|3025.2|3031.6|3028.8|3027.3|3024.5|119
1587350700000|2020-04-20 02:45:00|3027.8|3025|3027.5|3024.7|3032|3029.2|3027.3|3024.5|222
1587351000000|2020-04-20 02:50:00|3027.8|3025|3034.8|3030.8|3039.8|3036.9|3027.7|3024.9|131
1587351300000|2020-04-20 02:55:00|3034.1|3030.1|3039.1|3036.3|3041.8|3038.8|3033.7|3030.1|123
1587351600000|2020-04-20 03:00:00|3038.8|3036|3033.5|3030.7|3040.9|3037.3|3030.6|3027.8|180
1587351900000|2020-04-20 03:05:00|3033.3|3030.5|3025.2|3022.4|3035.9|3033|3024.7|3021.9|211
1587352200000|2020-04-20 03:10:00|3024.7|3021.9|3028.4|3025.6|3031.2|3028.4|3024.7|3021.9|201
1587352500000|2020-04-20 03:15:00|3028|3025.2|3034.4|3031.6|3035.1|3032.3|3025.4|3022.6|93
1587352800000|2020-04-20 03:20:00|3033.9|3031.1|3032.3|3029.5|3039.6|3036.8|3030.3|3027.5|131
1587353100000|2020-04-20 03:25:00|3032.1|3029.3|3034.7|3031.9|3038.6|3035.8|3031.5|3028.7|153
1587353400000|2020-04-20 03:30:00|3033.7|3030.9|3032.4|3029.6|3036.8|3033.5|3030.7|3027.5|50
1587353700000|2020-04-20 03:35:00|3031.7|3028.9|3023.6|3020.8|3032.9|3030.1|3020.1|3016.2|483
1587354000000|2020-04-20 03:40:00|3023.2|3020.4|3021.8|3019|3027.8|3023.9|3021.3|3017.9|158
1587354300000|2020-04-20 03:45:00|3021.9|3019.1|3017.7|3014.9|3022.4|3019.6|3017.2|3014.4|106
1587354600000|2020-04-20 03:50:00|3017.8|3015|3020.2|3017.4|3020.4|3017.6|3015.7|3012.9|176
1587354900000|2020-04-20 03:55:00|3019.9|3017.1|3020.9|3018.1|3023.9|3021.1|3019.5|3016.3|28
1587355200000|2020-04-20 04:00:00|3020.7|3017.9|3032.1|3029.3|3032.1|3029.3|3017.8|3015|144
1587355500000|2020-04-20 04:05:00|3032.3|3029.5|3028.7|3025.9|3032.3|3029.5|3026.6|3023.8|94
1587355800000|2020-04-20 04:10:00|3028.5|3025.7|3026.7|3023.9|3028.8|3025.9|3024.2|3021.4|88
1587356100000|2020-04-20 04:15:00|3026.4|3023.6|3022.2|3019.4|3026.9|3024.1|3021.7|3018.9|75
1587356400000|2020-04-20 04:20:00|3022.1|3019.3|3020.8|3018|3022.1|3019.3|3019.9|3017.1|85
1587356700000|2020-04-20 04:25:00|3020|3017.2|3020.2|3017.4|3021|3018.2|3019.6|3016.8|37
1587357000000|2020-04-20 04:30:00|3024.8|3014.8|3020.9|3018.1|3024.8|3020.5|3020|3014.8|104
1587357300000|2020-04-20 04:35:00|3021|3018.2|3021.2|3018.4|3023.2|3020.4|3020.7|3017.9|40
1587357600000|2020-04-20 04:40:00|3021.6|3018.8|3015.8|3013|3021.6|3018.8|3015.4|3012.6|170
1587357900000|2020-04-20 04:45:00|3015.5|3012.7|3015.2|3012.4|3018.5|3015.7|3015.2|3012.4|207
1587358200000|2020-04-20 04:50:00|3015.8|3013|3014.9|3012.1|3017.3|3014.5|3011|3008.2|143
1587358500000|2020-04-20 04:55:00|3013.9|3011.1|3013.4|3010.6|3017.1|3014.3|3011.9|3009.1|38
1587358800000|2020-04-20 05:00:00|3012.9|3010.1|3012.8|3010|3018.3|3015.5|3010.7|3007.9|96
1587359100000|2020-04-20 05:05:00|3012.3|3009.5|3008.5|3005.7|3012.8|3010|3006.7|3003.9|212
1587359400000|2020-04-20 05:10:00|3008.2|3005.4|3005.7|3002.9|3010.5|3007.7|3005.7|3002.9|123
1587359700000|2020-04-20 05:15:00|3005|3002.2|3004.1|3001.3|3006.6|3003.8|2999.1|2996.3|413
1587360000000|2020-04-20 05:20:00|3004.7|3001.9|3002|2999.2|3011.1|3008.3|3000.6|2997.8|436
1587360300000|2020-04-20 05:25:00|3002.1|2999.3|3000.8|2996.8|3005.7|3002.9|2998.8|2995.7|62
1587360600000|2020-04-20 05:30:00|2999.2|2996.4|3000.2|2997.4|3003.8|3001|2996.9|2994.1|245
1587360900000|2020-04-20 05:35:00|3000.4|2997.6|2984.4|2981.6|3000.4|2997.6|2981.4|2978.6|1099
1587361200000|2020-04-20 05:40:00|2985.5|2981.5|2984.8|2982|2993.6|2990.8|2984.1|2981.3|225
1587361500000|2020-04-20 05:45:00|2985.6|2981.6|2984.5|2981.7|2986.7|2983.9|2983.3|2980.2|207
1587361800000|2020-04-20 05:50:00|2983.9|2981.1|2971.6|2968.8|2986.7|2983.9|2971.1|2968.3|396
1587362100000|2020-04-20 05:55:00|2971.7|2968.9|2966.4|2963.6|2972.3|2969.5|2966.4|2963.6|539
1587362400000|2020-04-20 06:00:00|2966.5|2963.7|2959.5|2956.7|2967.8|2965|2959.5|2956.7|486
1587362700000|2020-04-20 06:05:00|2959.7|2956.9|2961.5|2958.7|2961.5|2958.7|2954|2951.2|496
1587363000000|2020-04-20 06:10:00|2961.4|2958.6|2974.7|2971.9|2976.2|2973.4|2961.4|2958.6|618
1587363300000|2020-04-20 06:15:00|2975.1|2972.3|2968.6|2965.8|2975.2|2972.4|2966.9|2964.1|628
1587363600000|2020-04-20 06:20:00|2968.8|2966|2976.2|2973.4|2983.5|2980.7|2967.6|2964.8|608
1587363900000|2020-04-20 06:25:00|2976|2973.2|2994.7|2991.9|2997.8|2995|2975.7|2972.9|760
1587364200000|2020-04-20 06:30:00|2994.8|2992|2989.7|2986.9|3004|3001.2|2989.7|2986.9|1347
1587364500000|2020-04-20 06:35:00|2988.4|2985.6|2989.3|2986.5|2997.4|2994.6|2988.2|2985.4|222
1587364800000|2020-04-20 06:40:00|2989.1|2986.3|2983.5|2980.7|2989.1|2986.3|2978|2975.2|517
1587365100000|2020-04-20 06:45:00|2983.3|2980.5|2979.2|2976.4|2983.6|2980.8|2970.5|2967.7|488
1587365400000|2020-04-20 06:50:00|2978.7|2975.9|2984.9|2982.1|2985|2982.2|2972.2|2969.4|275
1587365700000|2020-04-20 06:55:00|2985|2982.2|2981.2|2978.4|2988|2985.2|2979.2|2976.4|400
1587366000000|2020-04-20 07:00:00|2981.5|2978.7|2971.9|2969.1|2987.2|2984.4|2966.6|2963.8|1055
1587366300000|2020-04-20 07:05:00|2972.1|2969.3|2975.3|2972.5|2980.3|2977.5|2966.6|2963.8|703
1587366600000|2020-04-20 07:10:00|2976.3|2973.5|2993.5|2990.7|2997|2994.2|2974.8|2972|953
1587366900000|2020-04-20 07:15:00|2993.2|2990.4|2990.7|2987.9|2993.7|2990.9|2984.8|2982|379
1587367200000|2020-04-20 07:20:00|2991|2988.2|2990.7|2987.9|2993.1|2990.3|2983.7|2980.9|319
1587367500000|2020-04-20 07:25:00|2990.9|2988.1|2983|2980.2|2990.9|2988.1|2982.8|2980|470
1587367800000|2020-04-20 07:30:00|2983.3|2980.5|2977.8|2975|2989.6|2986.8|2977.5|2974.7|998
1587368100000|2020-04-20 07:35:00|2978|2975.2|2983.7|2980.9|2986.2|2983.4|2977.8|2975|728
1587368400000|2020-04-20 07:40:00|2983.9|2981.1|2984.3|2981.5|2986.1|2983.3|2980.2|2977.4|625
1587368700000|2020-04-20 07:45:00|2985.1|2982.3|2982.1|2979.3|2985.3|2982.5|2977.8|2975|663
1587369000000|2020-04-20 07:50:00|2982.3|2979.5|2988.5|2985.7|2991.9|2988.9|2982.3|2979.5|469
1587369300000|2020-04-20 07:55:00|2987.7|2984.9|2975.7|2972.9|2989.7|2986.9|2970.7|2967.9|1242
1587369600000|2020-04-20 08:00:00|2975.5|2972.7|2973.2|2970.4|2976|2973.2|2970.4|2965.8|830
1587369900000|2020-04-20 08:05:00|2973.4|2970.6|2979.1|2976.3|2980.1|2977.3|2966.7|2963.9|1037
1587370200000|2020-04-20 08:10:00|2978.7|2975.9|2975.3|2972.5|2981.4|2978.6|2973.8|2971|562
1587370500000|2020-04-20 08:15:00|2974.8|2972|2969.5|2966.7|2976.1|2973.3|2968.1|2965.3|903
1587370800000|2020-04-20 08:20:00|2969.3|2966.5|2954.2|2951.4|2971.1|2968.3|2954.2|2951.4|1746
1587371100000|2020-04-20 08:25:00|2954.3|2951.5|2942|2939.2|2956.8|2954|2938.9|2936.1|5785
1587371400000|2020-04-20 08:30:00|2941.5|2938.7|2944.4|2941.6|2952.6|2949.8|2939|2936.2|3362
1587371700000|2020-04-20 08:35:00|2944.3|2941.5|2944.5|2941.7|2947.3|2944.5|2940.3|2937.5|1499
1587372000000|2020-04-20 08:40:00|2944|2941.2|2953.5|2950.7|2955|2952.2|2944|2941.2|1350
1587372300000|2020-04-20 08:45:00|2953.7|2950.9|2951.4|2948.6|2957.5|2954.7|2950.2|2947.4|561
1587372600000|2020-04-20 08:50:00|2951.2|2948.4|2943.6|2940.8|2957.8|2955|2943.1|2940.3|736
1587372900000|2020-04-20 08:55:00|2944.1|2941.3|2938.6|2935.8|2947.5|2944.7|2938.1|2935.3|1414
1587373200000|2020-04-20 09:00:00|2938.2|2935.4|2938.9|2936.1|2943.1|2940.3|2937.9|2935.1|1068
1587373500000|2020-04-20 09:05:00|2939.3|2936.5|2955.8|2953|2959.6|2956.8|2938|2935.2|1724
1587373800000|2020-04-20 09:10:00|2956.1|2953.3|2952.2|2949.4|2956.8|2954|2948.7|2945.9|1024
1587374100000|2020-04-20 09:15:00|2951.8|2949|2941.7|2938.9|2958|2955.2|2940.7|2937.9|1189
1587374400000|2020-04-20 09:20:00|2942.1|2939.3|2942.3|2939.5|2949.2|2946.4|2941.4|2938.6|1405
1587374700000|2020-04-20 09:25:00|2942.1|2939.3|2950.6|2947.8|2953.4|2950.6|2940.8|2938|770
1587375000000|2020-04-20 09:30:00|2951.5|2948.7|2948.8|2946|2952.6|2949.8|2947.5|2944.7|736
1587375300000|2020-04-20 09:35:00|2948.7|2945.9|2949.8|2947|2953.7|2950.9|2946.8|2944|739
1587375600000|2020-04-20 09:40:00|2950.5|2947.7|2961.8|2959|2963.1|2960.3|2949.3|2946.5|1672
1587375900000|2020-04-20 09:45:00|2962.5|2959.7|2955.5|2952.7|2963|2960.2|2954.5|2951.7|654
1587376200000|2020-04-20 09:50:00|2955.4|2952.6|2950.7|2947.9|2956.5|2953.7|2947.5|2944.7|1401
1587376500000|2020-04-20 09:55:00|2950.5|2947.7|2942.2|2939.4|2950.5|2947.7|2941.9|2939.1|1471
1587376800000|2020-04-20 10:00:00|2942.1|2939.3|2933.9|2931.1|2942.4|2939.6|2932.1|2929.3|1114
1587377100000|2020-04-20 10:05:00|2934.1|2931.3|2931.9|2929.1|2934.6|2931.8|2931.1|2928.3|983
1587377400000|2020-04-20 10:10:00|2932.3|2929.5|2945.6|2942.8|2946.9|2944.1|2932.3|2929.5|1030
1587377700000|2020-04-20 10:15:00|2945.2|2942.4|2944|2941.2|2946.8|2944|2941.3|2938.5|736
1587378000000|2020-04-20 10:20:00|2943.8|2941|2942|2939.2|2948.7|2945.9|2941.8|2939|480
1587378300000|2020-04-20 10:25:00|2942.4|2939.6|2942.4|2939.6|2946.7|2943.9|2940.3|2937.5|1337
1587378600000|2020-04-20 10:30:00|2942.5|2939.7|2951.6|2948.8|2958.7|2955.3|2940.4|2937.6|2290
1587378900000|2020-04-20 10:35:00|2951.2|2948.4|2947.6|2944.8|2953.4|2950.6|2944.4|2941.6|1218
1587379200000|2020-04-20 10:40:00|2947.9|2945.1|2938.4|2935.6|2949.4|2946.6|2935.1|2932.3|1061
1587379500000|2020-04-20 10:45:00|2938.8|2936|2941.2|2938.4|2945.5|2942.7|2938.2|2935.4|1312
1587379800000|2020-04-20 10:50:00|2941|2938.2|2939|2936.2|2943.5|2940.7|2936.5|2933.7|1713
1587380100000|2020-04-20 10:55:00|2939.3|2936.5|2941.2|2938.4|2941.2|2938.4|2936|2933.2|711
1587380400000|2020-04-20 11:00:00|2942|2939.2|2944.7|2941.9|2947.3|2944.5|2939|2936.2|766
1587380700000|2020-04-20 11:05:00|2944.5|2941.7|2940.4|2937.6|2944.7|2941.9|2936.5|2933.7|575
1587381000000|2020-04-20 11:10:00|2939.7|2936.9|2944.1|2941.3|2945.1|2942.3|2937.7|2934.9|583
1587381300000|2020-04-20 11:15:00|2944.4|2941.6|2938.8|2936|2947.7|2944.9|2936.6|2933.8|610
1587381600000|2020-04-20 11:20:00|2938.1|2935.3|2932.3|2929.5|2939.6|2936.8|2930.5|2927.7|1014
1587381900000|2020-04-20 11:25:00|2932.7|2929.9|2909.8|2907|2933.8|2931|2894.7|2891.9|6410
1587382200000|2020-04-20 11:30:00|2910.4|2907.6|2903.7|2900.9|2912.1|2909.3|2898.3|2895.5|1642
1587382500000|2020-04-20 11:35:00|2904|2901.2|2900.9|2898.1|2908|2905.2|2899.8|2897|924
1587382800000|2020-04-20 11:40:00|2901.2|2898.4|2892.8|2890|2901.4|2898.6|2890.8|2888|1719
1587383100000|2020-04-20 11:45:00|2892.7|2889.9|2885.3|2882.5|2896.8|2894|2883.9|2881.1|1766
1587383400000|2020-04-20 11:50:00|2885.6|2882.8|2883.6|2880.8|2886.5|2883.7|2880.1|2877.3|2791
1587383700000|2020-04-20 11:55:00|2883.3|2880.5|2873.1|2870.3|2885.3|2882.5|2872.5|2869.7|1683
1587384000000|2020-04-20 12:00:00|2873|2870.2|2881.2|2878.4|2884.4|2881.6|2868.4|2865.6|2209
1587384300000|2020-04-20 12:05:00|2881.9|2879.1|2888.6|2885.8|2895|2892.2|2873.4|2870.6|2420
1587384600000|2020-04-20 12:10:00|2888.4|2885.6|2896.4|2893.6|2898.4|2895.6|2885.4|2882.6|832
1587384900000|2020-04-20 12:15:00|2896.1|2893.3|2886.2|2883.4|2896.8|2894|2883.5|2880.7|1025
1587385200000|2020-04-20 12:20:00|2885.9|2883.1|2879.1|2876.3|2886.5|2883.7|2875.1|2872.3|959
1587385500000|2020-04-20 12:25:00|2879|2876.2|2889.6|2886.8|2889.6|2886.8|2878.1|2875.3|949
1587385800000|2020-04-20 12:30:00|2888.8|2886|2888.1|2885.3|2896.3|2893.5|2884.3|2881.5|2514
1587386100000|2020-04-20 12:35:00|2888.2|2885.4|2889.1|2886.3|2889.1|2886.3|2879.9|2877.1|1447
1587386400000|2020-04-20 12:40:00|2889.2|2886.4|2885.4|2882.6|2895.1|2892.3|2885.4|2882.6|1211
1587386700000|2020-04-20 12:45:00|2885.6|2882.8|2885.8|2883|2887.6|2884.8|2884.1|2881.3|1111
1587387000000|2020-04-20 12:50:00|2886.1|2883.3|2885|2882.2|2889.8|2887|2884.3|2881.5|888
1587387300000|2020-04-20 12:55:00|2884.8|2882|2884.7|2881.9|2887.8|2885|2883.8|2881|1418
1587387600000|2020-04-20 13:00:00|2884.9|2882.1|2878.1|2875.3|2888.3|2885.5|2872.1|2869.3|2038
1587387900000|2020-04-20 13:05:00|2877.7|2874.9|2860.5|2857.7|2883.1|2880.3|2859.1|2856.3|1288
1587388200000|2020-04-20 13:10:00|2860.8|2858|2852.9|2850.1|2865|2862.2|2849.9|2847.1|1810
1587388500000|2020-04-20 13:15:00|2852.8|2850|2846.6|2843.8|2853.9|2851.1|2845.3|2842.5|1972
1587388800000|2020-04-20 13:20:00|2846.3|2843.5|2861.9|2859.1|2865.6|2862.8|2846.3|2843.5|2181
1587389100000|2020-04-20 13:25:00|2862.1|2859.3|2882.9|2880.1|2882.9|2880.1|2862.1|2859.3|2702
1587389400000|2020-04-20 13:30:00|2882.2|2879.4|2888|2885.2|2899.4|2896.6|2876.9|2874.1|2239
1587389700000|2020-04-20 13:35:00|2888.1|2885.3|2908.3|2905.5|2909|2906.2|2885.5|2882.7|1744
1587390000000|2020-04-20 13:40:00|2908|2905.2|2917.9|2915.1|2921.4|2918.6|2904.3|2901.5|2584
1587390300000|2020-04-20 13:45:00|2917.2|2914.4|2914.5|2911.7|2922.5|2919.7|2901.8|2899|2561
1587390600000|2020-04-20 13:50:00|2914.8|2912|2930.6|2927.8|2936.2|2933.4|2914.8|2912|2768
1587390900000|2020-04-20 13:55:00|2929.7|2926.9|2938|2935.2|2939.3|2936.5|2924.7|2921.9|2708
1587391200000|2020-04-20 14:00:00|2937.7|2934.9|2912.8|2910|2938.7|2935.9|2908.2|2905.4|2698
1587391500000|2020-04-20 14:05:00|2913.3|2910.5|2904.9|2902.1|2919.8|2917|2903.2|2900.4|2270
1587391800000|2020-04-20 14:10:00|2905.4|2902.6|2921.5|2918.7|2925.5|2922.7|2905.3|2902.5|1634
1587392100000|2020-04-20 14:15:00|2921|2918.2|2895|2892.2|2921|2918.2|2891.2|2888.4|2120
1587392400000|2020-04-20 14:20:00|2895.3|2892.5|2898.1|2895.3|2898.6|2895.8|2883.9|2881.1|1415
1587392700000|2020-04-20 14:25:00|2898.5|2895.7|2898.2|2895.4|2909.2|2906.4|2892.7|2889.9|1424
1587393000000|2020-04-20 14:30:00|2897.7|2894.9|2892.7|2889.9|2916.5|2913.7|2887.7|2884.9|1572
1587393300000|2020-04-20 14:35:00|2892.8|2890|2887.5|2884.7|2904.6|2901.8|2885|2882.2|1876
1587393600000|2020-04-20 14:40:00|2888.7|2885.9|2890.4|2887.6|2899|2896.2|2883.9|2881.1|1902
1587393900000|2020-04-20 14:45:00|2890.7|2887.9|2910|2907.2|2913|2910.2|2890.4|2887.6|1771
1587394200000|2020-04-20 14:50:00|2910.7|2907.9|2914.5|2911.7|2916.9|2914.1|2899.9|2897.1|1869
1587394500000|2020-04-20 14:55:00|2914.4|2911.6|2900.7|2897.9|2916.2|2913.4|2897.4|2894.6|2775
1587394800000|2020-04-20 15:00:00|2900.2|2897.4|2894.8|2892|2909.1|2906.3|2891.8|2889|3535
1587395100000|2020-04-20 15:05:00|2895.1|2892.3|2915.3|2912.5|2917.2|2914.4|2894.8|2892|2965
1587395400000|2020-04-20 15:10:00|2915|2912.2|2883|2880.2|2917.6|2914.8|2881.9|2879.1|3602
1587395700000|2020-04-20 15:15:00|2883.4|2880.6|2888.3|2885.5|2900|2897.2|2881.9|2879.1|2852
1587396000000|2020-04-20 15:20:00|2888.6|2885.8|2879|2876.2|2899|2896.2|2877.9|2875.1|3191
1587396300000|2020-04-20 15:25:00|2878.7|2875.9|2865.8|2863|2888|2884.6|2863.8|2861|9654
1587396600000|2020-04-20 15:30:00|2865.5|2862.7|2876.7|2873.9|2879.1|2876.3|2858.7|2855.9|4142
1587396900000|2020-04-20 15:35:00|2877.2|2874.4|2881.8|2879|2885.5|2882.7|2873.1|2870.3|2122
1587397200000|2020-04-20 15:40:00|2882.5|2879.7|2885|2882.2|2888|2885.2|2880.4|2877.6|1947
1587397500000|2020-04-20 15:45:00|2884.8|2882|2900.6|2897.8|2900.6|2897.8|2883.2|2880.4|1590
1587397800000|2020-04-20 15:50:00|2900.2|2897.4|2884.3|2881.5|2901.9|2899.1|2878.9|2876.1|2042
1587398100000|2020-04-20 15:55:00|2884.4|2881.6|2905.8|2903|2905.9|2903.1|2883.4|2880.6|1718
1587398400000|2020-04-20 16:00:00|2905.9|2903.1|2899.4|2896.6|2907.5|2904.7|2897.4|2894.6|1082
1587398700000|2020-04-20 16:05:00|2899|2896.2|2904.4|2901.6|2905|2901.9|2894.1|2891.3|2215
1587399000000|2020-04-20 16:10:00|2903.9|2901.1|2897.2|2894.4|2904.8|2902|2891.1|2888.3|1526
1587399300000|2020-04-20 16:15:00|2897.4|2894.6|2895.9|2893.1|2901.6|2898.8|2891.1|2888.3|1149
1587399600000|2020-04-20 16:20:00|2895.7|2892.9|2906.6|2903.8|2906.6|2903.8|2892.7|2889.9|1523
1587399900000|2020-04-20 16:25:00|2906.5|2903.7|2893.5|2890.7|2910.8|2908|2892.5|2889.7|1152
1587400200000|2020-04-20 16:30:00|2893.6|2890.8|2902.9|2900.1|2907.3|2904.5|2893.6|2890.8|1353
1587400500000|2020-04-20 16:35:00|2902.2|2899.4|2909.6|2906.8|2912.1|2909.3|2898.7|2895.9|1408
1587400800000|2020-04-20 16:40:00|2909.3|2906.5|2919.2|2916.4|2921.1|2918.3|2908.3|2905.5|1846
1587401100000|2020-04-20 16:45:00|2918.9|2916.1|2901.6|2898.8|2920.4|2917.6|2899.9|2897.1|1741
1587401400000|2020-04-20 16:50:00|2901.3|2898.5|2888.1|2885.3|2902.6|2899.8|2879|2876.2|2837
1587401700000|2020-04-20 16:55:00|2887.3|2884.5|2875.6|2872.8|2887.5|2884.7|2869.5|2866.7|2311
1587402000000|2020-04-20 17:00:00|2875.3|2872.5|2877.3|2874.5|2879.1|2876.3|2869.3|2866.5|1927
1587402300000|2020-04-20 17:05:00|2877.5|2874.7|2890.5|2887.7|2890.6|2887.8|2877|2874.2|1703
1587402600000|2020-04-20 17:10:00|2889.6|2886.8|2895.2|2892.4|2904.7|2901.9|2888.6|2885.8|1782
1587402900000|2020-04-20 17:15:00|2895.1|2892.3|2880.7|2877.9|2897.7|2894.9|2875.7|2872.9|1217
1587403200000|2020-04-20 17:20:00|2880.6|2877.8|2880.3|2877.5|2891.4|2888.6|2872.7|2869.9|2119
1587403500000|2020-04-20 17:25:00|2880.1|2877.3|2875.5|2872.7|2886.3|2883.5|2873.5|2870.7|1346
1587403800000|2020-04-20 17:30:00|2875.2|2872.4|2871.2|2868.4|2877.3|2874.5|2858.9|2856.1|3419
1587404100000|2020-04-20 17:35:00|2871.3|2868.5|2876.4|2873.6|2882.7|2879.9|2856.3|2853.5|2161
1587404400000|2020-04-20 17:40:00|2876.5|2873.7|2887.2|2884.4|2894|2891.2|2870.8|2868|2505
1587404700000|2020-04-20 17:45:00|2887|2884.2|2890.8|2888|2891.2|2888.4|2873.9|2871.1|2130
1587405000000|2020-04-20 17:50:00|2891|2888.2|2901.7|2898.9|2902.3|2899.4|2888.8|2886|2679
1587405300000|2020-04-20 17:55:00|2902|2899.2|2873.6|2870.8|2903.1|2900.3|2870.3|2867.5|1989
1587405600000|2020-04-20 18:00:00|2874|2871.2|2883.7|2880.9|2895.6|2892.8|2867.8|2865|3088
1587405900000|2020-04-20 18:05:00|2884.6|2881.8|2870.1|2867.3|2889.1|2886.3|2863.3|2860.5|2643
1587406200000|2020-04-20 18:10:00|2870|2867.2|2841|2838.2|2870|2867.2|2834|2830.1|7062
1587406500000|2020-04-20 18:15:00|2840.5|2837.7|2820.4|2817.6|2843.4|2840.6|2816.1|2813.3|6846
1587406800000|2020-04-20 18:20:00|2819.9|2817.1|2822.4|2819.6|2836|2833.2|2813.9|2811.1|4034
1587407100000|2020-04-20 18:25:00|2822.1|2819.3|2815.4|2812.6|2829.1|2826.3|2806|2803.1|14384
1587407400000|2020-04-20 18:30:00|2815.8|2813|2800.6|2797.8|2824.6|2821.5|2798.9|2796.1|4777
1587407700000|2020-04-20 18:35:00|2800.4|2797.6|2825.4|2822.6|2833.8|2831|2797.7|2794.9|3111
1587408000000|2020-04-20 18:40:00|2825.6|2822.8|2825.9|2823.1|2828.9|2826.1|2806.5|2803.7|2567
1587408300000|2020-04-20 18:45:00|2825.8|2823|2846.9|2844.1|2847.2|2844.4|2817|2814.2|2392
1587408600000|2020-04-20 18:50:00|2846.7|2843.9|2843.6|2840.8|2862.7|2857|2831.9|2829.1|1451
1587408900000|2020-04-20 18:55:00|2843.3|2840.5|2848.8|2846|2854.9|2852.1|2839.3|2836.5|814
1587409200000|2020-04-20 19:00:00|2849.2|2846.4|2884.7|2881.9|2897.9|2895.1|2844.5|2841.7|2876
1587409500000|2020-04-20 19:05:00|2884.3|2881.5|2863.3|2860.5|2885.8|2882.9|2855.3|2851.6|1568
1587409800000|2020-04-20 19:10:00|2863.5|2860.7|2857|2854.2|2865.8|2863|2847.8|2845|1252
1587410100000|2020-04-20 19:15:00|2857.2|2854.4|2837.8|2835|2857.2|2854.4|2832.1|2829.3|1068
1587410400000|2020-04-20 19:20:00|2837.4|2834.6|2833.6|2830.8|2845.5|2842.7|2829.3|2825.3|1265
1587410700000|2020-04-20 19:25:00|2833.1|2830.3|2848.3|2845.5|2851.3|2848.5|2828.7|2825.9|479
1587411000000|2020-04-20 19:30:00|2847.6|2844.8|2843.3|2840.5|2848.1|2845.2|2839.2|2836.4|447
1587411300000|2020-04-20 19:35:00|2844|2841.2|2850.8|2848|2856.1|2853.3|2842.9|2840.1|569
1587411600000|2020-04-20 19:40:00|2850.4|2847.6|2858.2|2855.4|2863.3|2860.5|2849.8|2847|468
1587411900000|2020-04-20 19:45:00|2858.6|2855.8|2858.6|2855.8|2863.4|2860.6|2849.4|2846.6|618
1587412200000|2020-04-20 19:50:00|2859.3|2856.5|2862.7|2859.9|2870.2|2867.4|2856.7|2853.9|522
1587412500000|2020-04-20 19:55:00|2862.5|2859.7|2879|2876.2|2887.4|2884.6|2862|2859.2|696
1587412800000|2020-04-20 20:00:00|2879.2|2876.4|2868|2865.2|2881.1|2878.3|2867.1|2864.3|361
1587413100000|2020-04-20 20:05:00|2867.8|2865|2875.5|2872.7|2876.5|2873.7|2867.5|2864.7|242
1587413400000|2020-04-20 20:10:00|2875.2|2872.4|2853.6|2850.8|2877.4|2874.6|2850.9|2848.1|450
1587413700000|2020-04-20 20:15:00|2853.9|2851.1|2865.2|2862.4|2868.3|2865.5|2851.9|2849.1|193
1587414000000|2020-04-20 20:20:00|2865.6|2862.8|2854.3|2851.5|2868.6|2865.8|2851.1|2848.3|291
1587414300000|2020-04-20 20:25:00|2854.4|2851.6|2860.3|2857.5|2862.7|2859.9|2850.8|2848|551
1587414600000|2020-04-20 20:30:00|2860.5|2857.7|2860.4|2857.6|2863|2860.2|2848.4|2845.6|303
1587414900000|2020-04-20 20:35:00|2859.7|2856.9|2852.6|2849.8|2863|2860.2|2851.1|2848.3|395
1587415200000|2020-04-20 20:40:00|2852.9|2850.1|2847.2|2844.4|2854.3|2851.5|2845|2842.2|190
1587415500000|2020-04-20 20:45:00|2847.8|2845|2847.4|2844.6|2851.5|2848.5|2843.3|2840.5|289
1587415800000|2020-04-20 20:50:00|2847|2844.2|2834.5|2831.7|2848.2|2845.4|2830.2|2824.8|378
1587416100000|2020-04-20 20:55:00|2834.8|2832|2838.1|2834.1|2841.7|2836.9|2832.8|2828.3|292
1587416400000|2020-04-20 21:00:00|2838.4|2834.4|2836.5|2833.7|2847.3|2839.9|2836.5|2833.7|15
1587416700000|2020-04-20 21:05:00|2834.7|2831.9|2836.1|2832.1|2837.6|2832.6|2832.4|2826.9|9
1587417000000|2020-04-20 21:10:00|2835.8|2833|2839|2829|2839|2833.8|2835.7|2829|18
1587417300000|2020-04-20 21:15:00|2835.9|2825.9|2838.7|2828.7|2838.7|2828.7|2834.4|2824.4|7
1587417600000|2020-04-20 21:20:00|2836.5|2832.5|2836.5|2832.5|2838.7|2832.5|2836.5|2828|4
1587417900000|2020-04-20 21:25:00|2835.5|2831.5|2837.1|2827.1|2837.3|2831.5|2835.5|2826.8|12
1587418200000|2020-04-20 21:30:00|2837.3|2827.3|2835|2831|2837.8|2831|2835|2827.3|0
1587418500000|2020-04-20 21:35:00|2839.2|2835.2|2845.5|2841.5|2845.5|2841.5|2839.2|2832|11
1587418800000|2020-04-20 21:40:00|2843.9|2841.1|2844.9|2842.1|2845.5|2842.1|2843.9|2841.1|52
1587419100000|2020-04-20 21:45:00|2845|2842.2|2844.1|2840.1|2846.6|2843.6|2844.1|2840.1|8
1587419400000|2020-04-20 21:50:00|2844.2|2840.2|2846.6|2843.8|2846.6|2843.8|2844.2|2840.2|34
1587419700000|2020-04-20 21:55:00|2848.2|2838.2|2868.1|2858.1|2873.1|2867.3|2847.7|2837.7|43
1587427200000|2020-04-21 00:00:00|2877.3|2867.3|2869.2|2866.4|2893.7|2890.9|2855.3|2852.5|617
1587427500000|2020-04-21 00:05:00|2869|2866.2|2828.3|2825.5|2871.8|2866.2|2828.1|2825.3|535
1587427800000|2020-04-21 00:10:00|2827.9|2825.1|2809.9|2807.1|2839.7|2835|2809.1|2805.7|918
1587428100000|2020-04-21 00:15:00|2810|2806|2798.7|2794.7|2810.4|2807.1|2794.9|2789.2|927
1587428400000|2020-04-21 00:20:00|2798|2795.2|2814|2811.2|2815.4|2811.4|2795.5|2790.6|393
1587428700000|2020-04-21 00:25:00|2813.3|2810.5|2820.6|2817.8|2823.3|2819.4|2812.3|2809.1|146
1587429000000|2020-04-21 00:30:00|2821.7|2818.9|2826.4|2823.6|2832.8|2830|2819.1|2816.2|239
1587429300000|2020-04-21 00:35:00|2827.1|2824.3|2832.6|2828.6|2840|2835.6|2814.1|2810.9|490
1587429600000|2020-04-21 00:40:00|2831.5|2828.7|2851.1|2841.1|2851.1|2846|2830.1|2826.6|141
1587429900000|2020-04-21 00:45:00|2846.8|2844|2875.9|2873.1|2887.2|2881.9|2846.8|2844|243
1587430200000|2020-04-21 00:50:00|2875.2|2872.4|2853.9|2849.9|2877.8|2872.5|2852.4|2846.7|614
1587430500000|2020-04-21 00:55:00|2852.1|2849.3|2842.3|2839.5|2858.8|2852.1|2833.6|2830.7|748
1587430800000|2020-04-21 01:00:00|2843.3|2840.5|2850.6|2847.8|2859.9|2857.1|2832.6|2827.8|432
1587431100000|2020-04-21 01:05:00|2851.1|2847.1|2847|2844.2|2851.4|2848.5|2837.3|2832.3|130
1587431400000|2020-04-21 01:10:00|2848.5|2844.5|2850.2|2847.4|2859.5|2856.7|2842.7|2839.9|251
1587431700000|2020-04-21 01:15:00|2851.1|2848.3|2894.5|2891.7|2911.9|2909.1|2845.4|2842.6|608
1587432000000|2020-04-21 01:20:00|2895|2891|2888|2885.2|2903.2|2897.8|2878.3|2873.6|287
1587432300000|2020-04-21 01:25:00|2888.1|2884.1|2881.7|2878.9|2892.4|2887.8|2876.9|2870.9|306
1587432600000|2020-04-21 01:30:00|2881.5|2878.7|2870.2|2867.4|2882.3|2878.7|2868.9|2864.1|77
1587432900000|2020-04-21 01:35:00|2870.5|2867.7|2858.1|2854.1|2875.5|2869.5|2854.9|2849.5|69
1587433200000|2020-04-21 01:40:00|2856.7|2852.7|2840.4|2836.4|2858.4|2854.9|2837.5|2834.7|170
1587433500000|2020-04-21 01:45:00|2840.5|2837.7|2843.7|2840.9|2846.6|2842.2|2835.5|2832.7|145
1587433800000|2020-04-21 01:50:00|2844|2841.2|2834.7|2831.9|2846.1|2842.8|2833.8|2831|373
1587434100000|2020-04-21 01:55:00|2834.5|2831.7|2824.2|2821.4|2835.8|2832.2|2820.3|2816.1|193
1587434400000|2020-04-21 02:00:00|2825.1|2821.1|2832.8|2828.8|2833.2|2829.9|2818.7|2815.9|251
1587434700000|2020-04-21 02:05:00|2832.9|2828.9|2842.3|2838.3|2845.4|2842.6|2825.1|2820|209
1587435000000|2020-04-21 02:10:00|2840.1|2837.3|2844.9|2842.1|2852.2|2849.4|2836.3|2833.2|167
1587435300000|2020-04-21 02:15:00|2844.6|2841.8|2837.7|2833.7|2846.4|2842.5|2833.9|2829.9|127
1587435600000|2020-04-21 02:20:00|2837|2834.2|2834.4|2830.4|2841|2837.6|2828|2823.9|194
1587435900000|2020-04-21 02:25:00|2834.8|2830.8|2812.7|2808.7|2837.9|2832.9|2811.7|2808.4|203
1587436200000|2020-04-21 02:30:00|2813|2809|2832.4|2829.6|2838.3|2833.2|2813|2809|70
1587436500000|2020-04-21 02:35:00|2832.1|2829.3|2813|2810.2|2833.9|2831.1|2811.7|2808.2|559
1587436800000|2020-04-21 02:40:00|2813.3|2810.5|2820.1|2810.1|2820.3|2813|2801.2|2795.1|284
1587437100000|2020-04-21 02:45:00|2817.5|2813.5|2799.9|2797.1|2825|2822.2|2795.4|2792.6|528
1587437400000|2020-04-21 02:50:00|2801|2798.2|2809.3|2805.3|2814.2|2810.4|2801|2798.2|295
1587437700000|2020-04-21 02:55:00|2809.7|2805.7|2803.3|2800.5|2812.8|2807.5|2801.5|2798.7|97
1587438000000|2020-04-21 03:00:00|2803.4|2799.4|2800|2797.2|2804.4|2800.8|2798.6|2795.8|41
1587438300000|2020-04-21 03:05:00|2799.3|2796.5|2805.7|2802.9|2806.8|2804|2795.3|2792.1|216
1587438600000|2020-04-21 03:10:00|2805.8|2803|2792.7|2789.9|2806.2|2803.4|2792.7|2789.9|227
1587438900000|2020-04-21 03:15:00|2792.6|2789.8|2787.3|2783.3|2792.9|2790.1|2779.7|2776.4|360
1587439200000|2020-04-21 03:20:00|2788.2|2785.4|2784.4|2781.6|2790.2|2787|2782.7|2779.9|100
1587439500000|2020-04-21 03:25:00|2785.5|2781.5|2785.2|2782.4|2787.5|2784.1|2780.1|2777.3|70
1587439800000|2020-04-21 03:30:00|2785.8|2783|2787.1|2783.1|2792.1|2789.3|2783.5|2780.7|190
1587440100000|2020-04-21 03:35:00|2790.2|2780.2|2792.8|2790|2793|2790.2|2786.3|2780.2|72
1587440400000|2020-04-21 03:40:00|2792.3|2789.5|2790.9|2788.1|2794.6|2791.8|2789.8|2787|164
1587440700000|2020-04-21 03:45:00|2790.6|2787.8|2789.8|2785.8|2794.2|2791.1|2786.6|2783.2|159
1587441000000|2020-04-21 03:50:00|2790.2|2786.2|2793.1|2789.1|2797.4|2794.4|2788.7|2785.8|84
1587441300000|2020-04-21 03:55:00|2793.4|2789.4|2796.3|2793.5|2798.6|2794|2793.4|2788.6|11
1587441600000|2020-04-21 04:00:00|2796|2793.2|2800.1|2796.1|2803.3|2797.2|2794.8|2792|9
1587441900000|2020-04-21 04:05:00|2800|2797.2|2797.5|2794.7|2800|2797.2|2796.1|2793.3|23
1587442200000|2020-04-21 04:10:00|2797.8|2795|2798.1|2795.3|2799.5|2796.7|2795.4|2792.6|10
1587442500000|2020-04-21 04:15:00|2798.2|2795.4|2801.2|2798.4|2802.3|2798.7|2795.5|2790.1|11
1587442800000|2020-04-21 04:20:00|2801.8|2799|2797.9|2795.1|2804.4|2801.6|2791.9|2786.1|24
1587443100000|2020-04-21 04:25:00|2798.2|2795.4|2800.5|2797.7|2807.1|2803|2798.2|2795|82
1587443400000|2020-04-21 04:30:00|2800.3|2797.5|2801.4|2798.6|2802.3|2799.5|2799.7|2796.9|129
1587443700000|2020-04-21 04:35:00|2802.2|2799.4|2799.5|2796.7|2803|2800.2|2795.9|2792.5|68
1587444000000|2020-04-21 04:40:00|2799.9|2797.1|2799.2|2796.4|2802.9|2800.1|2799|2796.2|21
1587444300000|2020-04-21 04:45:00|2798.5|2795.7|2801.9|2799.1|2802.8|2800|2798.5|2795|7
1587444600000|2020-04-21 04:50:00|2802.3|2799.5|2796.4|2792.4|2802.3|2799.5|2795.1|2792.3|73
1587444900000|2020-04-21 04:55:00|2795.6|2792.8|2799.8|2795.8|2799.8|2796.9|2792.9|2790.1|36
1587445200000|2020-04-21 05:00:00|2799|2796.2|2793.1|2790.3|2802.2|2799.4|2789|2786.2|158
1587445500000|2020-04-21 05:05:00|2792|2789.2|2793|2790.2|2794.8|2791.2|2789|2785.7|53
1587445800000|2020-04-21 05:10:00|2793.5|2790.7|2796.2|2793.4|2796.2|2793.4|2788.5|2785.7|96
1587446100000|2020-04-21 05:15:00|2796|2793.2|2804.3|2801.5|2804.3|2801.5|2792.1|2789.3|59
1587446400000|2020-04-21 05:20:00|2804.1|2801.3|2807.9|2803.9|2810.4|2807.6|2803.4|2800.6|72
1587446700000|2020-04-21 05:25:00|2806.8|2804|2800.7|2796.7|2807.9|2804.4|2798.2|2795.3|59
1587447000000|2020-04-21 05:30:00|2800.3|2796.3|2807|2804.2|2808.5|2805.7|2797.7|2794.9|199
1587447300000|2020-04-21 05:35:00|2807.7|2804.9|2802.7|2798.7|2808.4|2805.6|2799.3|2796.5|65
1587447600000|2020-04-21 05:40:00|2802.3|2799.5|2797.5|2794.7|2806.7|2803.3|2797.5|2794.7|146
1587447900000|2020-04-21 05:45:00|2797.2|2794.4|2787.9|2785.1|2797.5|2794.4|2784.8|2782|729
1587448200000|2020-04-21 05:50:00|2787.8|2785|2791.9|2787.9|2797.6|2794.3|2787.6|2784.8|198
1587448500000|2020-04-21 05:55:00|2791.6|2787.6|2790|2787.2|2792.6|2789.3|2788.9|2786.1|170
1587448800000|2020-04-21 06:00:00|2789.9|2787.1|2800.1|2797.3|2800.8|2798|2789.9|2787.1|434
1587449100000|2020-04-21 06:05:00|2799.8|2797|2795.5|2792.7|2802.9|2800.1|2795.5|2792.7|392
1587449400000|2020-04-21 06:10:00|2795.2|2792.4|2785.4|2782.6|2797.6|2794.8|2782.3|2779.5|443
1587449700000|2020-04-21 06:15:00|2786.1|2783.3|2766|2763.2|2787.6|2784.8|2763.9|2761.1|1413
1587450000000|2020-04-21 06:20:00|2766.2|2763.4|2772.2|2769.4|2778.7|2775.9|2766.2|2763.4|539
1587450300000|2020-04-21 06:25:00|2773.1|2770.3|2748.4|2745.6|2773.2|2770.4|2741.4|2738.6|1358
1587450600000|2020-04-21 06:30:00|2748.3|2745.5|2747.7|2744.9|2760.4|2757.6|2742|2739.2|710
1587450900000|2020-04-21 06:35:00|2748|2745.2|2743.6|2740.8|2753|2750.2|2742.3|2739.5|407
1587451200000|2020-04-21 06:40:00|2743.8|2741|2731.2|2728.4|2744.7|2741.9|2730.3|2727.5|1152
1587451500000|2020-04-21 06:45:00|2731.4|2728.6|2709.2|2706.4|2734.3|2731.5|2708.1|2705.3|2383
1587451800000|2020-04-21 06:50:00|2709.4|2706.6|2659.1|2656.3|2713.7|2710.9|2658.9|2656.1|3607
1587452100000|2020-04-21 06:55:00|2658.9|2656.1|2680.7|2677.9|2683.6|2680.8|2657.3|2654.5|3486
1587452400000|2020-04-21 07:00:00|2680.5|2677.7|2674.5|2671.7|2702.2|2699.4|2673.1|2670.3|2188
1587452700000|2020-04-21 07:05:00|2674.6|2671.8|2665.1|2662.3|2674.6|2671.8|2660.3|2657.5|1991
1587453000000|2020-04-21 07:10:00|2664.1|2661.3|2650.3|2647.5|2665.1|2662.3|2644.5|2641.7|2211
1587453300000|2020-04-21 07:15:00|2650.4|2647.6|2647.5|2644.7|2671.6|2668.8|2646.1|2643.3|2319
1587453600000|2020-04-21 07:20:00|2646.8|2644|2640.9|2638.1|2647.8|2645|2640.9|2637.4|1363
1587453900000|2020-04-21 07:25:00|2640.6|2637.8|2622.1|2619.3|2642.6|2639.8|2621.1|2618.3|2971
1587454200000|2020-04-21 07:30:00|2621.1|2618.3|2621.3|2618.5|2639.6|2636.8|2617.9|2615.1|2425
1587454500000|2020-04-21 07:35:00|2621.5|2618.7|2601.7|2598.9|2622.1|2619.3|2599.6|2596.8|2611
1587454800000|2020-04-21 07:40:00|2600.3|2597.5|2592.7|2589.9|2602.8|2600|2584.2|2581.4|4480
1587455100000|2020-04-21 07:45:00|2593.3|2590.5|2585.4|2582.6|2594.3|2591.5|2574.6|2571.8|3013
1587455400000|2020-04-21 07:50:00|2585.3|2582.5|2584.4|2581.6|2597.2|2594.4|2582|2579.2|2969
1587455700000|2020-04-21 07:55:00|2584.1|2581.3|2559.7|2556.9|2587|2584.2|2558|2555.2|3224
1587456000000|2020-04-21 08:00:00|2560|2557.2|2548.5|2545.7|2567.8|2564.9|2528.1|2525.3|6229
1587456300000|2020-04-21 08:05:00|2549.1|2546.3|2539.9|2537.1|2553.1|2550.3|2526|2523.2|3924
1587456600000|2020-04-21 08:10:00|2539.2|2536.4|2535.3|2532.5|2543.8|2541|2525|2522.2|3058
1587456900000|2020-04-21 08:15:00|2535.1|2532.3|2540.2|2537.4|2551.9|2549.1|2533.5|2530.7|4544
1587457200000|2020-04-21 08:20:00|2540.4|2537.6|2510.1|2507.3|2545.9|2543.1|2509.8|2507|4525
1587457500000|2020-04-21 08:25:00|2509.9|2507.1|2514.6|2511.8|2520.5|2517.7|2503.4|2500.6|6739
1587457800000|2020-04-21 08:30:00|2515.1|2512.3|2493.4|2490.6|2515.6|2512.8|2485.2|2481.5|6332
1587458100000|2020-04-21 08:35:00|2492.7|2489.9|2466.9|2464.1|2493.8|2491|2465.4|2462.6|3771
1587458400000|2020-04-21 08:40:00|2467.1|2464.3|2468.1|2465.3|2476.5|2473.7|2462.6|2456.5|3233
1587458700000|2020-04-21 08:45:00|2468|2465.2|2485.4|2482.6|2492.7|2489.9|2467.1|2464.3|3180
1587459000000|2020-04-21 08:50:00|2485.3|2482.5|2478.6|2475.8|2504.7|2501.9|2477|2474.2|2988
1587459300000|2020-04-21 08:55:00|2478.8|2476|2463.6|2460.8|2480.6|2477.8|2463.6|2460.8|2689
1587459600000|2020-04-21 09:00:00|2464.1|2461.3|2443.7|2440.9|2481.5|2478.7|2441.6|2438.8|4823
1587459900000|2020-04-21 09:05:00|2444.1|2441.3|2374.6|2371.8|2445.2|2442.4|2371.3|2368.5|7491
1587460200000|2020-04-21 09:10:00|2374.1|2371.3|2298.6|2295.8|2378.9|2376.1|2207.4|2199.2|10504
1587460500000|2020-04-21 09:15:00|2303.4|2300.6|2278.4|2275.6|2324|2321|2273.3|2270.5|6836
1587460800000|2020-04-21 09:20:00|2279.4|2276.6|2301.6|2298.8|2305.6|2302.7|2268.7|2265.5|5833
1587461100000|2020-04-21 09:25:00|2301.3|2298.5|2219.3|2216.5|2301.3|2298.5|2213.1|2210.3|7336
1587461400000|2020-04-21 09:30:00|2219.2|2216.4|2154.1|2144.1|2249.5|2245.3|2127.5|2124.5|9873
1587461700000|2020-04-21 09:35:00|2154|2144|2217.5|2207.5|2275.3|2268.5|2130.2|2126.9|8333
1587462000000|2020-04-21 09:40:00|2213.6|2210.8|2252.4|2249.6|2266|2260.5|2208.9|2206.1|5311
1587462300000|2020-04-21 09:45:00|2252.8|2250|2385.2|2381.2|2401.2|2395.6|2251|2247.7|8314
1587462600000|2020-04-21 09:50:00|2388|2378|2321.5|2318.7|2388|2381.2|2316.4|2310.8|4163
1587462900000|2020-04-21 09:55:00|2322.9|2320.1|2447.4|2437.4|2449|2443.1|2321.5|2318.3|5356
1587463200000|2020-04-21 10:00:00|2449.8|2439.8|2387.6|2384.8|2519|2513.7|2382.9|2377.5|7000
1587463500000|2020-04-21 10:05:00|2391.6|2381.6|2406.3|2403.5|2428.9|2420.5|2347.9|2341.5|3342
1587463800000|2020-04-21 10:10:00|2406.4|2402.4|2426.9|2422.9|2457.7|2451.2|2402.7|2396.2|3752
1587464100000|2020-04-21 10:15:00|2428.3|2424.3|2386.5|2382.5|2461.7|2455.7|2384|2378.7|2903
1587464400000|2020-04-21 10:20:00|2385.7|2381.7|2382.2|2378.2|2392.6|2386.8|2318.5|2315.7|4331
1587464700000|2020-04-21 10:25:00|2382.9|2378.9|2392.3|2382.3|2408|2402.8|2358.2|2349.8|1683
1587465000000|2020-04-21 10:30:00|2393.3|2383.3|2405.3|2402.5|2452.4|2445.6|2388.8|2383.1|1704
1587465300000|2020-04-21 10:35:00|2404.6|2401.8|2454.9|2444.9|2477.5|2473.1|2403.4|2398.6|3434
1587465600000|2020-04-21 10:40:00|2455.3|2445.3|2476.1|2472.1|2476.1|2472.1|2444.1|2439.4|1845
1587465900000|2020-04-21 10:45:00|2477.1|2473.1|2445.4|2441.4|2496.5|2489.9|2436|2433.2|2672
1587466200000|2020-04-21 10:50:00|2445.1|2441.1|2454.1|2450.1|2475.5|2471.4|2426|2421.6|2409
1587466500000|2020-04-21 10:55:00|2454.8|2450.8|2453.4|2450.6|2470.6|2463.6|2438.4|2434.6|1668
1587466800000|2020-04-21 11:00:00|2453.5|2449.5|2464|2460|2480.3|2476.4|2451.4|2448.3|1775
1587467100000|2020-04-21 11:05:00|2464.4|2461.6|2453.9|2451.1|2475.2|2470.5|2451.9|2449.1|1117
1587467400000|2020-04-21 11:10:00|2453.6|2450.8|2435.2|2431.2|2457.8|2453.8|2415.5|2411|2038
1587467700000|2020-04-21 11:15:00|2434.8|2430.8|2424.7|2421.9|2458.8|2454.8|2424.7|2421.9|1174
1587468000000|2020-04-21 11:20:00|2424.8|2422|2450.2|2447.4|2452.8|2447.8|2418|2412.3|879
1587468300000|2020-04-21 11:25:00|2449.9|2447.1|2412.2|2409.4|2459.2|2454.1|2412.2|2409.4|1128
1587468600000|2020-04-21 11:30:00|2412.5|2409.7|2382|2379.2|2424|2419.6|2382|2379.2|2803
1587468900000|2020-04-21 11:35:00|2382.3|2379.5|2390.7|2387.9|2396.8|2392.7|2379.4|2376.1|2352
1587469200000|2020-04-21 11:40:00|2390|2387.2|2417.2|2414.4|2437.1|2433|2381.1|2378.3|3000
1587469500000|2020-04-21 11:45:00|2417.7|2414.9|2420.2|2417.4|2426.5|2423.7|2389.7|2384.1|3073
1587469800000|2020-04-21 11:50:00|2419.5|2416.7|2438.6|2435.8|2440.2|2436.3|2410.9|2404.2|2840
1587470100000|2020-04-21 11:55:00|2438.5|2435.7|2409.1|2405.1|2441.6|2435.7|2401.4|2398.6|893
1587470400000|2020-04-21 12:00:00|2409.5|2405.5|2415.7|2412.9|2421.4|2417.5|2396.9|2394.1|3834
1587470700000|2020-04-21 12:05:00|2415.2|2412.4|2393.9|2391.1|2418|2415.2|2378|2374.2|3467
1587471000000|2020-04-21 12:10:00|2394.6|2391.8|2419.2|2416.4|2422.3|2418.9|2391.1|2388.3|2821
1587471300000|2020-04-21 12:15:00|2419.4|2416.6|2386.4|2383.6|2421.5|2418.4|2384.5|2379.8|1666
1587471600000|2020-04-21 12:20:00|2386.2|2383.4|2378.9|2376.1|2389.5|2385.7|2372.5|2369.2|1592
1587471900000|2020-04-21 12:25:00|2378.5|2375.7|2384.7|2381.9|2396.3|2393.5|2373.3|2370.4|1960
1587472200000|2020-04-21 12:30:00|2384.8|2382|2403.5|2400.7|2409.9|2407.1|2363.5|2360.7|3043
1587472500000|2020-04-21 12:35:00|2404.3|2400.3|2395.6|2392.8|2405.4|2402.6|2391.5|2388.7|1602
1587472800000|2020-04-21 12:40:00|2394.5|2391.7|2388.5|2385.7|2397.1|2394.3|2385|2382.2|1641
1587473100000|2020-04-21 12:45:00|2388.1|2385.3|2369.9|2367.1|2389.5|2386.7|2368|2365.2|1876
1587473400000|2020-04-21 12:50:00|2370|2367.2|2337.4|2334.6|2373.7|2370.9|2335.6|2332.8|5323
1587473700000|2020-04-21 12:55:00|2336.8|2334|2340.1|2336.1|2357.9|2353.4|2302.9|2298.9|4829
1587474000000|2020-04-21 13:00:00|2338.7|2334.7|2299.7|2296.9|2346.5|2341.5|2293.5|2290.1|3108
1587474300000|2020-04-21 13:05:00|2299.4|2296.6|2314.1|2311.3|2350|2346|2293.9|2290|4489
1587474600000|2020-04-21 13:10:00|2314.5|2311.7|2326.5|2323.7|2330.8|2328|2298.3|2295.3|2940
1587474900000|2020-04-21 13:15:00|2326.3|2323.5|2288.2|2285.4|2333.2|2330.4|2287.7|2284.9|3617
1587475200000|2020-04-21 13:20:00|2288.4|2285.6|2308.1|2305.3|2322|2318.5|2283.7|2280.9|4605
1587475500000|2020-04-21 13:25:00|2308.5|2305.7|2333|2330.2|2344.3|2341.2|2304.5|2301.7|6601
1587475800000|2020-04-21 13:30:00|2332.6|2329.8|2299.4|2296.6|2333.2|2330.2|2284.6|2281|2640
1587476100000|2020-04-21 13:35:00|2299|2296.2|2313.5|2310.7|2330.1|2327.3|2290.2|2287.4|2339
1587476400000|2020-04-21 13:40:00|2313.1|2310.3|2336.3|2333.5|2347.7|2341.8|2306.7|2303.9|2692
1587476700000|2020-04-21 13:45:00|2336.7|2333.9|2337.1|2334.3|2344.1|2341.2|2321.7|2318.9|3052
1587477000000|2020-04-21 13:50:00|2338.2|2335.4|2357|2354.2|2384.4|2381.6|2333.7|2330.9|3949
1587477300000|2020-04-21 13:55:00|2357.9|2353.9|2381.4|2378.6|2411.3|2407.7|2348.9|2346.1|3586
1587477600000|2020-04-21 14:00:00|2381|2378.2|2365.7|2362.9|2385.2|2382.4|2341.5|2338.7|3195
1587477900000|2020-04-21 14:05:00|2365.9|2363.1|2356.2|2353.4|2381.4|2376.5|2331.2|2328.4|3454
1587478200000|2020-04-21 14:10:00|2355.5|2352.7|2334.8|2332|2357.8|2354.5|2328.2|2325.4|3362
1587478500000|2020-04-21 14:15:00|2334.7|2331.9|2329.7|2326.9|2337.7|2334.9|2314.5|2311.7|3624
1587478800000|2020-04-21 14:20:00|2329.3|2326.5|2370.3|2367.5|2386.3|2382.9|2323.7|2320.2|9165
1587479100000|2020-04-21 14:25:00|2369|2366.2|2412.3|2409.5|2415.5|2412.7|2359.3|2356.5|5954
1587479400000|2020-04-21 14:30:00|2412|2409.2|2398.2|2394.2|2419.1|2416.3|2385.3|2382.2|5194
1587479700000|2020-04-21 14:35:00|2398.5|2394.5|2387.1|2384.3|2400|2397.1|2369.8|2367|2261
1587480000000|2020-04-21 14:40:00|2386.8|2384|2346.2|2343.4|2387.2|2384|2341.4|2338.4|2561
1587480300000|2020-04-21 14:45:00|2344.5|2341.7|2328.5|2325.7|2346.1|2343.3|2322.6|2319.8|2177
1587480600000|2020-04-21 14:50:00|2328.1|2325.3|2345.2|2342.4|2351.2|2348|2310.6|2307.8|2679
1587480900000|2020-04-21 14:55:00|2345.7|2342.9|2355.1|2352.3|2372.5|2369.1|2343.4|2340.6|4751
1587481200000|2020-04-21 15:00:00|2355.7|2352.9|2323.7|2320.9|2355.7|2352.9|2317.6|2314.8|2157
1587481500000|2020-04-21 15:05:00|2323.6|2320.8|2322.1|2319.3|2332.5|2329.7|2304.6|2301.7|2362
1587481800000|2020-04-21 15:10:00|2322.7|2319.9|2328.5|2325.7|2334.7|2331.9|2306.9|2304.1|3267
1587482100000|2020-04-21 15:15:00|2328.1|2325.3|2310.7|2307.9|2328.7|2325.9|2293.2|2289.7|3375
1587482400000|2020-04-21 15:20:00|2310.6|2307.8|2297.9|2295.1|2324.4|2321.1|2288.2|2285.4|2585
1587482700000|2020-04-21 15:25:00|2298.6|2295.8|2288.6|2285.8|2316.3|2310.7|2288|2285.2|6543
1587483000000|2020-04-21 15:30:00|2289|2286.2|2294.4|2291.6|2313.3|2310.5|2283.5|2280.7|4218
1587483300000|2020-04-21 15:35:00|2294.8|2292|2290.3|2287.5|2296.3|2293.5|2266.2|2263.4|5148
1587483600000|2020-04-21 15:40:00|2290.4|2287.6|2269.6|2266.8|2312.3|2309.5|2262.8|2260|4502
1587483900000|2020-04-21 15:45:00|2269.3|2266.5|2253.5|2250.7|2293.4|2288.8|2252.4|2249.6|3590
1587484200000|2020-04-21 15:50:00|2252.8|2250|2241.4|2238.6|2271.9|2268.9|2235.8|2230.1|3778
1587484500000|2020-04-21 15:55:00|2241.1|2238.3|2311.4|2307.4|2311.6|2308.8|2236.7|2233.8|3379
1587484800000|2020-04-21 16:00:00|2310.2|2309.1|2283.1|2280.3|2317.3|2312.7|2272.4|2269.6|1970
1587485100000|2020-04-21 16:05:00|2283.4|2280.6|2315.6|2312.8|2325|2320.6|2275.3|2269.6|1988
1587485400000|2020-04-21 16:10:00|2315.3|2312.5|2312.8|2308.8|2352.6|2348|2308.7|2305.9|2495
1587485700000|2020-04-21 16:15:00|2311.7|2308.9|2291|2288.2|2317.7|2314.5|2278.5|2273.7|2402
1587486000000|2020-04-21 16:20:00|2292.1|2289.3|2279.5|2275.5|2292.7|2289.5|2267.1|2264.3|2562
1587486300000|2020-04-21 16:25:00|2278.8|2276|2268.9|2266.1|2293.4|2288.8|2247.6|2244.8|3086
1587486600000|2020-04-21 16:30:00|2271.1|2267.1|2245.1|2242.3|2274.6|2271|2225.9|2220.1|4981
1587486900000|2020-04-21 16:35:00|2245.4|2242.6|2243.1|2240.3|2270.6|2267.7|2224.8|2222|3702
1587487200000|2020-04-21 16:40:00|2243.8|2241|2219|2216.2|2251.6|2247.8|2217.5|2214.7|3053
1587487500000|2020-04-21 16:45:00|2218.6|2215.8|2237.3|2234.5|2250.6|2246.2|2209.1|2205.7|3873
1587487800000|2020-04-21 16:50:00|2237.6|2234.8|2273.5|2270.7|2289.1|2283|2235.3|2232.1|4490
1587488100000|2020-04-21 16:55:00|2274.2|2270.2|2274.6|2271.8|2281.5|2277.9|2251.4|2246.6|2474
1587488400000|2020-04-21 17:00:00|2273.3|2270.5|2273.1|2270.3|2288.1|2285.3|2262.7|2259.9|3921
1587488700000|2020-04-21 17:05:00|2271.4|2268.6|2266.7|2263.9|2284.9|2281.2|2254.5|2251.7|2483
1587489000000|2020-04-21 17:10:00|2266.3|2263.5|2232.3|2229.5|2274.6|2270.1|2227.8|2225|1924
1587489300000|2020-04-21 17:15:00|2230.8|2228|2248|2245.2|2261.9|2256.4|2227.1|2224.3|1764
1587489600000|2020-04-21 17:20:00|2247.7|2244.9|2232.4|2229.6|2272.3|2268.9|2227.9|2225.1|2089
1587489900000|2020-04-21 17:25:00|2231.8|2228.4|2226.3|2222.3|2238.5|2234|2212|2209.2|3010
1587490200000|2020-04-21 17:30:00|2226|2222|2219.8|2215.8|2238.5|2235.3|2211.4|2207|2487
1587490500000|2020-04-21 17:35:00|2220.5|2216.5|2215.4|2212.6|2232.1|2229.2|2200.7|2197.6|3231
1587490800000|2020-04-21 17:40:00|2214.7|2211.9|2212.2|2209.4|2219|2216|2192.2|2189.4|3644
1587491100000|2020-04-21 17:45:00|2211.8|2209|2145.9|2143.1|2213.6|2210.8|2141.8|2138.5|8607
1587491400000|2020-04-21 17:50:00|2145.5|2142.7|2151.5|2147.5|2167.9|2162.4|2083.1|2079.6|9766
1587491700000|2020-04-21 17:55:00|2151.9|2147.9|2123.3|2119.3|2169.9|2164|2102.4|2097|4114
1587492000000|2020-04-21 18:00:00|2119.3|2116.5|2152.9|2148.9|2170.5|2166.7|2102.6|2096.3|3874
1587492300000|2020-04-21 18:05:00|2153.3|2149.3|2185.9|2183.1|2227|2220.8|2147.9|2142.1|5097
1587492600000|2020-04-21 18:10:00|2184.9|2182.1|2156.8|2152.8|2193.6|2187.7|2144.3|2140|3550
1587492900000|2020-04-21 18:15:00|2156.4|2153.6|2175.5|2171.5|2185.2|2178.7|2145.8|2140.8|5322
1587493200000|2020-04-21 18:20:00|2172.9|2168.9|2270.7|2260.7|2347.8|2341.4|2167.2|2160.7|7848
1587493500000|2020-04-21 18:25:00|2268.8|2266|2187.4|2184.6|2341.6|2338.3|2149.1|2142.3|14434
1587493800000|2020-04-21 18:30:00|2188.5|2184.5|2133.4|2129.4|2219|2212|2124.3|2117.8|6400
1587494100000|2020-04-21 18:35:00|2132.9|2130.1|2170.5|2166.5|2183.9|2177.3|2125|2119.5|2399
1587494400000|2020-04-21 18:40:00|2170.2|2166.2|2169.6|2165.6|2180.6|2177.7|2155.3|2151.2|1152
1587494700000|2020-04-21 18:45:00|2170.2|2166.2|2180.5|2177.7|2193.8|2190.2|2163.8|2159.1|1704
1587495000000|2020-04-21 18:50:00|2180.8|2176.8|2192.7|2188.7|2194|2191.1|2163.8|2161|1294
1587495300000|2020-04-21 18:55:00|2192.6|2189.8|2183.1|2180.3|2202.2|2198.7|2159.9|2156.6|1462
1587495600000|2020-04-21 19:00:00|2181.8|2177.8|2248.3|2245.5|2248.3|2245.5|2181.1|2177.8|1177
1587495900000|2020-04-21 19:05:00|2247.9|2245.1|2231.4|2228.6|2265|2259.3|2211.6|2206.3|1314
1587496200000|2020-04-21 19:10:00|2230.7|2227.9|2267.5|2263.5|2279.3|2273.6|2230|2226.7|947
1587496500000|2020-04-21 19:15:00|2267|2264.2|2271.7|2268.9|2279|2274.6|2254.4|2249.1|914
1587496800000|2020-04-21 19:20:00|2271.4|2268.6|2270.9|2268.1|2278.1|2274.8|2261.6|2258.1|462
1587497100000|2020-04-21 19:25:00|2272.3|2269.5|2283.8|2281|2288.5|2285.7|2267.6|2264.2|884
1587497400000|2020-04-21 19:30:00|2284.1|2281.3|2289.4|2285.4|2289.4|2285.9|2267.8|2262.4|649
1587497700000|2020-04-21 19:35:00|2289.8|2285.8|2287.8|2283.8|2292.8|2289.5|2278|2274.4|740
1587498000000|2020-04-21 19:40:00|2288.2|2284.2|2285.4|2282.6|2290.8|2288|2280.1|2275.6|464
1587498300000|2020-04-21 19:45:00|2285.8|2283|2286.8|2276.8|2289.3|2286.5|2282.4|2276.8|284
1587498600000|2020-04-21 19:50:00|2283.9|2279.9|2283.2|2279.2|2295.6|2292.8|2279.4|2276.6|663
1587498900000|2020-04-21 19:55:00|2282.1|2279.3|2272.6|2262.6|2286.1|2280.5|2247.4|2244|648
1587499200000|2020-04-21 20:00:00|2273.3|2263.3|2286.5|2283.7|2293.5|2290.7|2266.8|2261.7|520
1587499500000|2020-04-21 20:05:00|2287.2|2283.2|2281.9|2277.9|2288.7|2285.7|2276.5|2272.8|227
1587499800000|2020-04-21 20:10:00|2281.7|2278.9|2279.2|2276.4|2285.9|2282.5|2275.2|2271.5|243
1587500100000|2020-04-21 20:15:00|2278.9|2276.1|2285.6|2282.8|2288.4|2285.1|2278|2274.6|304
1587500400000|2020-04-21 20:20:00|2285.5|2282.7|2280.9|2276.9|2288.4|2285.2|2275.2|2272.4|235
1587500700000|2020-04-21 20:25:00|2280.1|2276.1|2277.6|2273.6|2283.3|2280.5|2272.7|2266.9|133
1587501000000|2020-04-21 20:30:00|2277.3|2273.3|2314.6|2311.8|2325.9|2319.4|2276|2272.6|587
1587501300000|2020-04-21 20:35:00|2314.3|2311.5|2321.3|2318.5|2327.6|2322.9|2309.4|2302.4|278
1587501600000|2020-04-21 20:40:00|2322.9|2320.1|2285.4|2281.4|2323.2|2320.4|2278.8|2268.8|369
1587501900000|2020-04-21 20:45:00|2286.9|2276.9|2271.6|2261.6|2291.3|2284.7|2263|2257|347
1587502200000|2020-04-21 20:50:00|2271.9|2261.9|2247.2|2237.2|2273.6|2269.2|2239.6|2230.1|607
1587502500000|2020-04-21 20:55:00|2247.5|2237.5|2277.1|2267.1|2284.6|2278.2|2228.7|2222.4|476
1587502800000|2020-04-21 21:00:00|2276.6|2266.6|2251.6|2241.6|2276.6|2266.6|2229.2|2219.2|40
1587503100000|2020-04-21 21:05:00|2250.2|2240.2|2254.9|2244.9|2256.9|2246.9|2249.3|2239.3|9
1587503400000|2020-04-21 21:10:00|2247.9|2237.9|2256.8|2246.8|2257|2247|2247.9|2237.9|1
1587503700000|2020-04-21 21:15:00|2256.9|2246.9|2260.7|2250.7|2260.7|2250.7|2256.9|2246.9|0
1587504000000|2020-04-21 21:20:00|||||||||1
1587504300000|2020-04-21 21:25:00|2260.8|2250.8|2258.3|2248.3|2260.8|2250.8|2245.3|2235.3|1
1587504600000|2020-04-21 21:30:00|2257.5|2247.5|2255.8|2245.8|2257.5|2247.5|2255.8|2245.8|0
1587504900000|2020-04-21 21:35:00|2255.3|2245.3|2256|2246|2256|2246|2244.9|2234.9|1
1587505200000|2020-04-21 21:40:00|2256.1|2246.1|2256|2246|2256.1|2246.1|2256|2246|0
1587505500000|2020-04-21 21:45:00|2256.6|2246.6|2259.6|2249.6|2259.6|2249.6|2256.6|2246.6|0
1587505800000|2020-04-21 21:50:00|2259.8|2249.8|2259.9|2249.9|2260.2|2250.2|2259.8|2249.8|2
1587506100000|2020-04-21 21:55:00|2259.1|2249.1|2259.9|2249.9|2259.9|2249.9|2258.4|2248.4|0
1587513600000|2020-04-22 00:00:00|2334.5|2324.5|2331.9|2329.1|2336.8|2331.2|2320.7|2315.1|779
1587513900000|2020-04-22 00:05:00|2332.3|2328.3|2284.2|2274.2|2332.3|2328.5|2224.8|2217.9|601
1587514200000|2020-04-22 00:10:00|2284.9|2274.9|2282.3|2278.3|2311.8|2307|2281.7|2273.9|267
1587514500000|2020-04-22 00:15:00|2285.1|2275.1|2294.8|2284.8|2299.2|2292.1|2252.4|2245.4|380
1587514800000|2020-04-22 00:20:00|2294.9|2284.9|2280.1|2277.3|2297.3|2294|2279.8|2273.1|305
1587515100000|2020-04-22 00:25:00|2280.4|2277.6|2283.1|2273.1|2288.7|2282.6|2261.6|2255.4|84
1587515400000|2020-04-22 00:30:00|2282.2|2272.2|2244.6|2241.8|2282.6|2275.3|2242|2237.2|187
1587515700000|2020-04-22 00:35:00|2245.1|2241.1|2273.9|2269.9|2274.6|2270.5|2245.1|2238.9|220
1587516000000|2020-04-22 00:40:00|2273.8|2269.8|2272.3|2262.3|2274.6|2270.9|2266.1|2260|75
1587516300000|2020-04-22 00:45:00|2269.5|2265.5|2277.5|2274.7|2289|2283.9|2268|2262.3|328
1587516600000|2020-04-22 00:50:00|2277.8|2275|2281.4|2278.6|2284.2|2280.5|2277|2272.6|148
1587516900000|2020-04-22 00:55:00|2281.7|2278.9|2280.4|2277.6|2284.8|2282|2270.9|2267.5|229
1587517200000|2020-04-22 01:00:00|2280.8|2276.8|2268.8|2258.8|2299.1|2295|2260.6|2254.7|556
1587517500000|2020-04-22 01:05:00|2268.1|2258.1|2284|2274|2285.2|2278.5|2254.9|2248.5|266
1587517800000|2020-04-22 01:10:00|2283.6|2273.6|2278.4|2275.6|2287.6|2284.1|2276|2272|180
1587518100000|2020-04-22 01:15:00|2278.5|2275.7|2274.6|2271.8|2281.7|2278.9|2271.6|2268.2|167
1587518400000|2020-04-22 01:20:00|2275.1|2272.3|2262.6|2258.6|2276.7|2273.9|2256.5|2250.9|257
1587518700000|2020-04-22 01:25:00|2263|2259|2252.4|2249.6|2263|2259.5|2250.6|2247.4|165
1587519000000|2020-04-22 01:30:00|2252.8|2250|2221.1|2218.3|2252.8|2250|2220.6|2216.5|537
1587519300000|2020-04-22 01:35:00|2221.9|2217.9|2212|2208|2239|2234.1|2200.7|2193.9|414
1587519600000|2020-04-22 01:40:00|2211.3|2208.5|2208.1|2205.3|2217.4|2211.3|2200.1|2194.3|412
1587519900000|2020-04-22 01:45:00|2207.3|2204.5|2209.7|2199.7|2215.4|2210.2|2197.8|2194.8|386
1587520200000|2020-04-22 01:50:00|2205.9|2203.1|2225.1|2221.1|2235.2|2229.1|2204.5|2197.7|429
1587520500000|2020-04-22 01:55:00|2224.4|2221.6|2241.5|2238.7|2249.7|2246.1|2223.7|2220.1|353
1587520800000|2020-04-22 02:00:00|2241.1|2238.3|2220.8|2218|2246.7|2240.6|2219.8|2213.7|226
1587521100000|2020-04-22 02:05:00|2220.1|2217.3|2224.6|2221.8|2234.2|2230.7|2216.1|2212.9|188
1587521400000|2020-04-22 02:10:00|2225.3|2221.3|2221.5|2217.5|2229.6|2223.6|2220.3|2217.5|144
1587521700000|2020-04-22 02:15:00|2221|2218.2|2233.3|2230.5|2253.6|2247.3|2213.8|2210.5|325
1587522000000|2020-04-22 02:20:00|2232.6|2229.8|2218.1|2215.3|2237.5|2233.5|2217.8|2215|311
1587522300000|2020-04-22 02:25:00|2217.5|2213.5|2213.8|2211|2230.9|2227.8|2211.6|2208.8|261
1587522600000|2020-04-22 02:30:00|2214.2|2211.4|2210.3|2206.3|2222.2|2216.3|2200.4|2194.8|178
1587522900000|2020-04-22 02:35:00|2210.1|2206.1|2202.8|2198.8|2213.2|2207.3|2200.5|2195.6|106
1587523200000|2020-04-22 02:40:00|2203.1|2199.1|2206.2|2203.4|2215.4|2210.7|2201|2196.3|134
1587523500000|2020-04-22 02:45:00|2206.7|2203.9|2201.4|2198.6|2208.1|2205.3|2201.1|2197.9|64
1587523800000|2020-04-22 02:50:00|2202.1|2199.3|2199.9|2195.9|2204.3|2200.8|2193.9|2191.1|252
1587524100000|2020-04-22 02:55:00|2199.5|2196.7|2207.9|2205.1|2210.6|2205.5|2197|2192.3|362
1587524400000|2020-04-22 03:00:00|2207.2|2204.4|2206.9|2202.9|2217.7|2213.8|2202.9|2199.3|212
1587524700000|2020-04-22 03:05:00|2205.2|2202.4|2196.4|2193.6|2214.4|2207.8|2178.8|2176|875
1587525000000|2020-04-22 03:10:00|2196.2|2193.4|2166.2|2163.4|2205.6|2200.6|2165.7|2161.1|206
1587525300000|2020-04-22 03:15:00|2166.1|2163.3|2132.6|2128.6|2170.1|2163.9|2132.1|2128.6|365
1587525600000|2020-04-22 03:20:00|2131.7|2128.9|2103.4|2099.4|2135.7|2130.3|2101.1|2094.4|708
1587525900000|2020-04-22 03:25:00|2103.3|2100.5|2112.4|2102.4|2150.9|2144.9|2100.5|2093.9|747
1587526200000|2020-04-22 03:30:00|2109.7|2105.7|2094.2|2091.4|2122.5|2116.8|2086.7|2081.1|372
1587526500000|2020-04-22 03:35:00|2094.6|2091.8|2041.6|2038.8|2095|2091.8|2041.2|2037.1|1034
1587526800000|2020-04-22 03:40:00|2041.2|2038.4|2024.5|2020.5|2067.6|2060.5|2016.7|2013.9|796
1587527100000|2020-04-22 03:45:00|2024.1|2021.3|2027.8|2023.8|2037.5|2032.1|2018.8|2012|677
1587527400000|2020-04-22 03:50:00|2029.9|2019.9|2036.3|2032.3|2037.9|2032.9|2022|2015.1|348
1587527700000|2020-04-22 03:55:00|2035.9|2031.9|2029.1|2019.1|2038.9|2035.1|2018.1|2014.2|281
1587528000000|2020-04-22 04:00:00|2024.9|2020.9|2030.5|2020.5|2051.3|2043.5|2008.6|2001|711
1587528300000|2020-04-22 04:05:00|2031.9|2021.9|2011.9|2009.1|2041.3|2036.3|2005.9|1999|480
1587528600000|2020-04-22 04:10:00|2012.4|2008.4|1989.9|1987.1|2017.1|2010.7|1989.4|1985.1|757
1587528900000|2020-04-22 04:15:00|1990.5|1987.7|1964.6|1960.6|1992.6|1988.1|1964.6|1957.4|870
1587529200000|2020-04-22 04:20:00|1964.9|1960.9|1968.6|1964.6|1976.1|1971.4|1953|1949.2|481
1587529500000|2020-04-22 04:25:00|1971.1|1961.1|1940.2|1937.4|1971.1|1963.7|1939.2|1936.4|473
1587529800000|2020-04-22 04:30:00|1938.6|1935.8|2052|2042|2053.1|2043.1|1935.3|1932.5|1507
1587530100000|2020-04-22 04:35:00|2052.5|2042.5|2006.7|1996.7|2053.1|2046|2001.6|1996.2|761
1587530400000|2020-04-22 04:40:00|2006.5|1996.5|1988.2|1984.2|2009.9|2005.3|1981.5|1976.7|1075
1587530700000|2020-04-22 04:45:00|1988.6|1984.6|1988.4|1984.4|2003.6|1996.9|1969|1962.7|623
1587531000000|2020-04-22 04:50:00|1989.2|1985.2|1955.9|1951.9|2003|1995.3|1955.4|1950|562
1587531300000|2020-04-22 04:55:00|1955.5|1951.5|1943|1939|1968.4|1961.4|1937.9|1933.1|624
1587531600000|2020-04-22 05:00:00|1941.9|1937.9|1980.5|1977.7|1988.1|1983.2|1936.7|1930.6|683
1587531900000|2020-04-22 05:05:00|1983.5|1973.5|1958.3|1954.3|1984.4|1978.1|1957.2|1951.4|413
1587532200000|2020-04-22 05:10:00|1961.4|1951.4|1952.7|1942.7|1970.3|1964.4|1945.6|1938.7|354
1587532500000|2020-04-22 05:15:00|1952.3|1942.3|1947.7|1943.7|1961.6|1955.7|1941.6|1934.5|329
1587532800000|2020-04-22 05:20:00|1948.5|1944.5|1954.9|1952.1|1964.4|1958|1938.1|1932.5|458
1587533100000|2020-04-22 05:25:00|1954.2|1951.4|1988.2|1984.2|1991.4|1987.3|1951.6|1944|421
1587533400000|2020-04-22 05:30:00|1988.5|1984.5|1991.1|1988.3|2005.3|1999.5|1964.8|1959.1|707
1587533700000|2020-04-22 05:35:00|1990.7|1987.9|2005.2|2001.2|2015|2008|1987.2|1980.3|403
1587534000000|2020-04-22 05:40:00|2004.9|2000.9|2015.4|2005.4|2019.8|2014.3|2000.6|1995.6|318
1587534300000|2020-04-22 05:45:00|2012.6|2008.6|1983|1980.2|2015.4|2008.9|1978.2|1973.6|500
1587534600000|2020-04-22 05:50:00|1982.4|1979.6|2003.3|1999.3|2011.2|2005.4|1975.7|1969.9|399
1587534900000|2020-04-22 05:55:00|2006.2|1996.2|1954.9|1944.9|2006.2|2001.3|1948.3|1941.4|424
1587535200000|2020-04-22 06:00:00|1953.8|1943.8|1914.2|1911.4|1954.9|1951.4|1912.9|1907.3|1152
1587535500000|2020-04-22 06:05:00|1914.6|1911.8|1902.1|1898.1|1919.7|1914.8|1900.6|1897.2|934
1587535800000|2020-04-22 06:10:00|1902.5|1898.5|1960.2|1957.4|1962.6|1959.3|1900.8|1898|1226
1587536100000|2020-04-22 06:15:00|1960.6|1957.8|1988|1984|1991.5|1988.6|1959.2|1954|1051
1587536400000|2020-04-22 06:20:00|1988.5|1984.5|2000.3|1996.3|2010.1|2006.6|1986.7|1983.2|753
1587536700000|2020-04-22 06:25:00|1999.5|1995.5|2039.2|2036.4|2042.7|2039.9|1997.6|1994.8|1276
1587537000000|2020-04-22 06:30:00|2039.7|2036.9|1988|1985.2|2039.7|2036.9|1960.4|1957.3|1494
1587537300000|2020-04-22 06:35:00|1987.7|1984.9|1998.4|1995.6|2013.9|2010.9|1987.7|1984.9|804
1587537600000|2020-04-22 06:40:00|1998.7|1995.9|2008.1|2005.3|2011.4|2008.2|1988.3|1985.3|745
1587537900000|2020-04-22 06:45:00|2008.6|2004.6|2023.5|2020.7|2030.8|2027.7|2003.3|1999.8|492
1587538200000|2020-04-22 06:50:00|2022|2019.2|2026.1|2023.3|2028.2|2025|2012|2009.2|839
1587538500000|2020-04-22 06:55:00|2025.8|2023|1995.1|1992.3|2026.8|2024|1992.5|1988.1|890
1587538800000|2020-04-22 07:00:00|1995.9|1991.9|1994.1|1991.3|2020.6|2015.2|1984.9|1982.1|1201
1587539100000|2020-04-22 07:05:00|1993.2|1990.4|2000.4|1997.6|2000.5|1997.7|1978.9|1976.1|1228
1587539400000|2020-04-22 07:10:00|2000.5|1997.7|2019.6|2016.8|2030.3|2027.5|1999.9|1997.1|1541
1587539700000|2020-04-22 07:15:00|2019.9|2017.1|2038.9|2036.1|2038.9|2036.1|2013.2|2010.4|1431
1587540000000|2020-04-22 07:20:00|2038.6|2035.8|2094|2091.2|2111.5|2108.7|2034|2031.2|2584
1587540300000|2020-04-22 07:25:00|2094.1|2091.3|2093.3|2090.5|2132.4|2129.2|2077.1|2073.5|2176
1587540600000|2020-04-22 07:30:00|2093.8|2089.8|2065.8|2063|2104.3|2098.4|2064.1|2057.1|957
1587540900000|2020-04-22 07:35:00|2066|2063.2|2044.6|2040.6|2073.5|2070.7|2033.1|2029.8|1661
1587541200000|2020-04-22 07:40:00|2045|2041|2093.5|2090.7|2099.5|2096.6|2041.2|2035.2|1034
1587541500000|2020-04-22 07:45:00|2093.4|2090.6|2099.1|2096.3|2103.3|2100.1|2069.7|2065.5|1304
1587541800000|2020-04-22 07:50:00|2099.5|2096.7|2079.4|2076.6|2102.5|2098.1|2070.9|2068|1261
1587542100000|2020-04-22 07:55:00|2078.9|2076.1|2080|2076|2102.2|2098.9|2068|2062.7|1375
1587542400000|2020-04-22 08:00:00|2075.9|2071.9|2047.5|2044.7|2080|2072.7|2040.8|2037.9|1721
1587542700000|2020-04-22 08:05:00|2047.4|2044.6|2049.1|2046.3|2051.6|2047.3|2023.3|2020.5|1390
1587543000000|2020-04-22 08:10:00|2049.5|2046.7|2057.1|2054.3|2061.4|2058.6|2047.3|2044.5|1137
1587543300000|2020-04-22 08:15:00|2057|2054.2|2063.3|2060.5|2069.6|2066.8|2052.6|2049.8|1504
1587543600000|2020-04-22 08:20:00|2063|2060.2|2059|2056.2|2068.2|2063.1|2044.3|2041.1|1693
1587543900000|2020-04-22 08:25:00|2058.5|2055.7|2063.8|2061|2073.6|2070.5|2029.2|2026.4|4976
1587544200000|2020-04-22 08:30:00|2063.6|2060.8|2067.4|2064.6|2079.1|2073.4|2058.6|2055.8|2559
1587544500000|2020-04-22 08:35:00|2066.7|2063.9|2064.2|2061.4|2074|2070.7|2058|2054.7|1329
1587544800000|2020-04-22 08:40:00|2063.9|2061.1|2051.8|2049|2069.1|2064|2040.5|2036.6|1449
1587545100000|2020-04-22 08:45:00|2052.3|2048.3|2040|2037.2|2060.8|2056.5|2040|2037.1|708
1587545400000|2020-04-22 08:50:00|2039.6|2036.8|2069.8|2067|2074.9|2070.6|2038.9|2036.1|1167
1587545700000|2020-04-22 08:55:00|2068.2|2065.4|2082.5|2079.7|2082.5|2079.7|2064.7|2058.6|1196
1587546000000|2020-04-22 09:00:00|2083.8|2081|2079|2076.2|2089.5|2086.7|2070|2064.6|1022
1587546300000|2020-04-22 09:05:00|2077.5|2074.7|2091.7|2088.9|2091.7|2088.9|2074.4|2071.5|1034
1587546600000|2020-04-22 09:10:00|2092.1|2089.3|2098.7|2095.9|2103.1|2100.3|2089.1|2086.3|1316
1587546900000|2020-04-22 09:15:00|2098.6|2095.8|2104.2|2101.4|2115.4|2112.6|2091.9|2089.1|1532
1587547200000|2020-04-22 09:20:00|2104|2101.2|2122.7|2119.9|2122.7|2119.9|2103.4|2100.6|1105
1587547500000|2020-04-22 09:25:00|2123.1|2120.3|2160.2|2157.4|2168.2|2165.3|2122|2119.2|3099
1587547800000|2020-04-22 09:30:00|2161|2158.2|2145.3|2141.3|2162.3|2159.5|2128.1|2124.7|2081
1587548100000|2020-04-22 09:35:00|2144.6|2141.8|2141.5|2138.7|2151.3|2146.8|2127.9|2125.1|1528
1587548400000|2020-04-22 09:40:00|2141.3|2138.5|2181|2178.2|2200.6|2197.7|2138.6|2135.8|3433
1587548700000|2020-04-22 09:45:00|2180.3|2176.3|2202.5|2199.7|2206.6|2200.8|2169|2166.2|2262
1587549000000|2020-04-22 09:50:00|2202.3|2199.5|2222.2|2219.4|2222.6|2219.8|2194.5|2191.2|1427
1587549300000|2020-04-22 09:55:00|2222.6|2219.8|2232.7|2229.9|2234.3|2231|2208.2|2205.4|1974
1587549600000|2020-04-22 10:00:00|2234.6|2231.8|2204.6|2200.6|2235.6|2232.8|2194.6|2191.7|1693
1587549900000|2020-04-22 10:05:00|2204.1|2201.3|2194.1|2191.3|2206.4|2203.6|2184.8|2182|1304
1587550200000|2020-04-22 10:10:00|2193.9|2191.1|2222|2219.2|2222.5|2219.7|2192.4|2189.6|1335
1587550500000|2020-04-22 10:15:00|2221.6|2218.8|2224.9|2222.1|2226.4|2223.6|2209.4|2206.6|1298
1587550800000|2020-04-22 10:20:00|2224.4|2221.6|2236.3|2233.5|2241.6|2238.8|2215.3|2212.5|1252
1587551100000|2020-04-22 10:25:00|2236.2|2233.4|2236|2233.2|2251.8|2248.5|2228.1|2225.3|1188
1587551400000|2020-04-22 10:30:00|2236.4|2233.6|2257.9|2253.9|2263.7|2260.9|2234.4|2231.6|1112
1587551700000|2020-04-22 10:35:00|2257.2|2254.4|2266.8|2264|2267.7|2264.9|2242.4|2239.6|2698
1587552000000|2020-04-22 10:40:00|2266.1|2263.3|2287.8|2285|2290|2287.2|2264.1|2261.3|2116
1587552300000|2020-04-22 10:45:00|2288.8|2286|2269.8|2265.8|2301.8|2299|2268.7|2265.2|1794
1587552600000|2020-04-22 10:50:00|2269.7|2266.9|2225.2|2222.4|2270.3|2267.5|2222.4|2219.6|2518
1587552900000|2020-04-22 10:55:00|2224.9|2222.1|2252.4|2249.6|2254.9|2252.1|2217|2214.1|1509
1587553200000|2020-04-22 11:00:00|2252.5|2249.7|2245.2|2242.4|2270.8|2268|2238.8|2234.4|980
1587553500000|2020-04-22 11:05:00|2244.8|2242|2232|2229.2|2245.3|2242|2229.1|2226.3|1040
1587553800000|2020-04-22 11:10:00|2232.9|2230.1|2240|2237.2|2245.9|2243.1|2222|2219.2|648
1587554100000|2020-04-22 11:15:00|2240.2|2237.4|2233|2230.2|2243|2240.2|2228.4|2223.8|394
1587554400000|2020-04-22 11:20:00|2233.1|2230.3|2238.3|2235.5|2240.6|2237.8|2228.3|2225.5|517
1587554700000|2020-04-22 11:25:00|2238.6|2235.8|2236.4|2233.6|2243.2|2240.4|2232.8|2229.5|941
1587555000000|2020-04-22 11:30:00|2236.7|2233.9|2230.6|2227.8|2237.8|2234.9|2216.2|2213.4|1161
1587555300000|2020-04-22 11:35:00|2231.5|2228.7|2238.3|2235.5|2238.6|2235.8|2221.1|2217.6|921
1587555600000|2020-04-22 11:40:00|2237.6|2234.8|2248.3|2245.5|2252.8|2249.5|2237.3|2234.5|702
1587555900000|2020-04-22 11:45:00|2248.4|2245.6|2247.6|2244.8|2253.8|2251|2242.2|2239.4|745
1587556200000|2020-04-22 11:50:00|2247.5|2244.7|2243.4|2240.6|2250.4|2247.6|2242.7|2239.8|556
1587556500000|2020-04-22 11:55:00|2242.9|2240.1|2273.3|2270.5|2278.6|2274|2242.4|2239.6|1171
1587556800000|2020-04-22 12:00:00|2273.7|2270.9|2271.8|2269|2283.7|2279.2|2266.1|2263.3|1186
1587557100000|2020-04-22 12:05:00|2273.8|2271|2276.2|2273.4|2299.5|2296.7|2271.5|2268.7|1869
1587557400000|2020-04-22 12:10:00|2276.6|2273.8|2267.9|2265.1|2286.4|2283.6|2264.5|2261.7|2352
1587557700000|2020-04-22 12:15:00|2268.9|2266.1|2284.9|2282.1|2285.4|2282.6|2268|2264.6|1459
1587558000000|2020-04-22 12:20:00|2285.7|2281.7|2274.3|2271.5|2289|2286.2|2270.1|2267.3|1372
1587558300000|2020-04-22 12:25:00|2274.4|2271.6|2279.4|2276.6|2287.6|2284.8|2270.7|2267.9|1542
1587558600000|2020-04-22 12:30:00|2279.7|2276.9|2302.5|2299.7|2307.5|2304.7|2272.7|2269.9|3020
1587558900000|2020-04-22 12:35:00|2303|2300.2|2351.9|2347.9|2372.8|2367|2302.5|2299.7|3231
1587559200000|2020-04-22 12:40:00|2354.8|2344.8|2344|2341.2|2391.5|2388.1|2341.2|2335.5|3550
1587559500000|2020-04-22 12:45:00|2342.9|2340.1|2346.7|2343.9|2352.4|2349.6|2326.1|2323.3|1586
1587559800000|2020-04-22 12:50:00|2346.9|2344.1|2363.3|2360.5|2372.2|2369.4|2339.9|2337.1|1359
1587560100000|2020-04-22 12:55:00|2365.5|2361.5|2364.2|2361.4|2370|2367.2|2349.1|2346.3|1677
1587560400000|2020-04-22 13:00:00|2363.7|2360.9|2344.5|2341.7|2371.4|2368.6|2343.3|2340|1153
1587560700000|2020-04-22 13:05:00|2345|2341|2341.9|2339.1|2353.8|2350.5|2336.1|2332.8|1754
1587561000000|2020-04-22 13:10:00|2341.8|2339|2348.8|2344.8|2353.5|2350.7|2336.8|2333.3|1733
1587561300000|2020-04-22 13:15:00|2348.3|2345.5|2381.8|2379|2382.4|2379.6|2347.1|2343.8|4068
1587561600000|2020-04-22 13:20:00|2381.1|2378.3|2374.7|2371.9|2390.6|2384.6|2359|2355.7|3442
1587561900000|2020-04-22 13:25:00|2375.8|2373|2383.2|2380.4|2385.2|2382.4|2364.9|2361.6|1593
1587562200000|2020-04-22 13:30:00|2382.7|2379.9|2400|2397.2|2411.7|2408.9|2376.4|2373.6|1641
1587562500000|2020-04-22 13:35:00|2399.5|2396.7|2457|2453|2471.1|2463.1|2399.5|2396.6|3972
1587562800000|2020-04-22 13:40:00|2456.1|2453.3|2464.4|2461.6|2484|2481.2|2443.3|2440.5|5173
1587563100000|2020-04-22 13:45:00|2465.1|2462.3|2427.9|2425.1|2513.8|2511|2427.2|2424.4|6278
1587563400000|2020-04-22 13:50:00|2429.3|2426.5|2400.9|2398.1|2449.6|2446.8|2394.7|2391|3805
1587563700000|2020-04-22 13:55:00|2400.6|2397.8|2418.1|2414.1|2431.6|2428.3|2396.9|2391.8|1769
1587564000000|2020-04-22 14:00:00|2418.8|2416|2444.4|2441.6|2450.7|2445.4|2417.3|2414.5|1761
1587564300000|2020-04-22 14:05:00|2443.6|2440.8|2427.5|2424.7|2444.2|2440.9|2419.2|2416.4|1926
1587564600000|2020-04-22 14:10:00|2427.6|2424.8|2398.6|2395.8|2430.2|2427.4|2396.2|2393.4|3015
1587564900000|2020-04-22 14:15:00|2398.7|2395.9|2367.5|2364.7|2406.1|2402.8|2361.5|2358.7|3350
1587565200000|2020-04-22 14:20:00|2368|2364|2352.3|2349.5|2385.4|2382.1|2348.2|2345.4|3020
1587565500000|2020-04-22 14:25:00|2352.4|2349.6|2353.9|2349.9|2367|2364.2|2348.1|2340.6|1879
1587565800000|2020-04-22 14:30:00|2353.6|2349.6|2334.7|2331.9|2399.3|2393.9|2329.9|2326.3|3091
1587566100000|2020-04-22 14:35:00|2334|2331.2|2384.2|2381.4|2394.8|2391.5|2333.3|2330.5|2048
1587566400000|2020-04-22 14:40:00|2385.3|2382.5|2414.8|2412|2417|2414|2368.2|2365.3|1960
1587566700000|2020-04-22 14:45:00|2415.4|2412.6|2392.4|2388.4|2423.3|2420.3|2368.4|2362.7|3179
1587567000000|2020-04-22 14:50:00|2391.3|2388.5|2383.5|2379.5|2416.5|2412.5|2381.2|2375.8|1687
1587567300000|2020-04-22 14:55:00|2384.1|2381.3|2361.5|2358.7|2386.9|2384.1|2355.4|2349.6|2179
1587567600000|2020-04-22 15:00:00|2361.2|2358.4|2330.2|2327.4|2363|2360.2|2327.8|2324.9|2570
1587567900000|2020-04-22 15:05:00|2330.3|2327.5|2303.1|2300.3|2330.3|2327.5|2283.4|2280.4|4107
1587568200000|2020-04-22 15:10:00|2303.5|2300.7|2285.6|2282.8|2309|2304.2|2275.1|2272.3|2008
1587568500000|2020-04-22 15:15:00|2286.3|2283.5|2296.7|2293.9|2329.8|2326.2|2283.9|2281.1|1675
1587568800000|2020-04-22 15:20:00|2296.4|2293.6|2297.8|2295|2315.5|2312.7|2276.3|2273.5|3228
1587569100000|2020-04-22 15:25:00|2297.9|2295.1|2293.9|2291.1|2313.7|2310.9|2271.7|2268.9|7155
1587569400000|2020-04-22 15:30:00|2294|2291.2|2331.5|2328.7|2349|2346.2|2294|2291.2|3992
1587569700000|2020-04-22 15:35:00|2331.6|2328.8|2322.3|2319.5|2332.9|2329.8|2311.5|2308.7|1215
1587570000000|2020-04-22 15:40:00|2322.6|2319.8|2315|2312.2|2341.7|2338.9|2313.2|2310.4|1712
1587570300000|2020-04-22 15:45:00|2315.2|2312.4|2322.4|2318.4|2330.6|2327.3|2308.8|2306|1528
1587570600000|2020-04-22 15:50:00|2321.6|2318.8|2338.2|2335.4|2341.8|2339|2318.1|2314.7|1194
1587570900000|2020-04-22 15:55:00|2338|2335.2|2342.7|2339.9|2342.7|2339.9|2329.4|2326|383
1587571200000|2020-04-22 16:00:00|2341.7|2338.9|2349|2346.2|2359.2|2356.4|2328.4|2325.6|1823
1587571500000|2020-04-22 16:05:00|2348.8|2346|2330|2327.2|2350.3|2347.5|2330|2327.2|490
1587571800000|2020-04-22 16:10:00|2330.5|2326.5|2335.2|2332.4|2340.8|2338|2326|2323.2|636
1587572100000|2020-04-22 16:15:00|2335.3|2332.5|2322.3|2319.5|2344|2341.2|2321.5|2318.1|697
1587572400000|2020-04-22 16:20:00|2322.7|2319.9|2337.1|2334.3|2338|2335.2|2311.4|2308.6|710
1587572700000|2020-04-22 16:25:00|2337.9|2335.1|2324.3|2321.5|2337.9|2335.1|2311.7|2308.9|1149
1587573000000|2020-04-22 16:30:00|2324.2|2321.4|2315.6|2312.8|2337.9|2334.6|2312.1|2309.3|1198
1587573300000|2020-04-22 16:35:00|2315.5|2312.7|2308.7|2305.9|2317.7|2314.9|2301.4|2298.6|788
1587573600000|2020-04-22 16:40:00|2308.8|2306|2326.4|2323.6|2333.3|2330.5|2308.8|2306|660
1587573900000|2020-04-22 16:45:00|2326.3|2323.5|2313.4|2310.6|2336.7|2333.9|2306.1|2302.8|996
1587574200000|2020-04-22 16:50:00|2314.5|2310.5|2305.8|2303|2314.5|2311.6|2294.4|2291.6|1282
1587574500000|2020-04-22 16:55:00|2305.4|2302.6|2325.7|2322.9|2326.8|2323.9|2303.3|2300.5|719
1587574800000|2020-04-22 17:00:00|2325.6|2322.8|2333|2330.2|2336.2|2333.4|2316.7|2313.9|1097
1587575100000|2020-04-22 17:05:00|2333.2|2330.4|2349.2|2346.4|2355.1|2352.3|2325.1|2322.3|2134
1587575400000|2020-04-22 17:10:00|2360.3|2357.5|2359.4|2356.6|2381.6|2378.8|2357.1|2354.3|1582
1587575700000|2020-04-22 17:15:00|2359.5|2356.7|2358.7|2355.9|2371.3|2368.5|2350.8|2348|576
1587576000000|2020-04-22 17:20:00|2359|2356.2|2360.7|2357.9|2373|2369.2|2355.4|2352.6|1776
1587576300000|2020-04-22 17:25:00|2361.2|2358.4|2359.9|2357.1|2366.6|2363.8|2356.1|2353.3|539
1587576600000|2020-04-22 17:30:00|2360|2357.2|2346.1|2343.3|2373.1|2370.1|2338.6|2335.8|1861
1587576900000|2020-04-22 17:35:00|2346.9|2342.9|2334.4|2331.6|2352|2349.2|2333.9|2331.1|1261
1587577200000|2020-04-22 17:40:00|2333.8|2331|2308.7|2305.9|2337.3|2334.5|2305.4|2302.6|2018
1587577500000|2020-04-22 17:45:00|2309.2|2305.2|2320.3|2317.5|2324.3|2321.5|2307.5|2304.7|1386
1587577800000|2020-04-22 17:50:00|2320.1|2317.3|2321.7|2318.9|2324.2|2321.4|2312.1|2308.7|819
1587578100000|2020-04-22 17:55:00|2321.2|2318.4|2305.7|2302.9|2322.2|2319.3|2292.5|2289|2822
1587578400000|2020-04-22 18:00:00|2305.6|2302.8|2337.7|2334.9|2349.6|2346.2|2302.7|2299.9|2724
1587578700000|2020-04-22 18:05:00|2337.2|2334.4|2342.7|2339.9|2358.3|2355|2329.9|2327.1|1526
1587579000000|2020-04-22 18:10:00|2343.1|2340.3|2358.1|2355.3|2380.6|2377.8|2341.2|2338.4|3877
1587579300000|2020-04-22 18:15:00|2357.2|2354.4|2320.3|2317.5|2360.1|2357.3|2312.1|2309.3|3151
1587579600000|2020-04-22 18:20:00|2320.8|2318|2325.3|2322.5|2336.1|2333.3|2311.4|2308.6|2724
1587579900000|2020-04-22 18:25:00|2325.7|2322.9|2320.8|2318|2351.7|2348.4|2303.2|2300.4|7343
1587580200000|2020-04-22 18:30:00|2321.9|2319.1|2324.4|2321.6|2341.2|2338.4|2321.9|2319.1|1114
1587580500000|2020-04-22 18:35:00|2324.8|2322|2328.6|2325.8|2335.6|2332.8|2323.9|2321.1|537
1587580800000|2020-04-22 18:40:00|2328.2|2325.4|2324.5|2321.7|2329.2|2326.1|2323.4|2320.6|414
1587581100000|2020-04-22 18:45:00|2324.9|2322.1|2332.7|2329.9|2335.4|2332.6|2323.3|2320.4|638
1587581400000|2020-04-22 18:50:00|2333.7|2330.9|2352.1|2349.3|2356.4|2353.6|2333.6|2330.8|726
1587581700000|2020-04-22 18:55:00|2351.1|2348.3|2351.5|2348.7|2357.5|2354.7|2345.1|2341.7|333
1587582000000|2020-04-22 19:00:00|2352.1|2349.3|2360.8|2358|2362.1|2358.7|2352.1|2349.3|173
1587582300000|2020-04-22 19:05:00|2361|2358.2|2363.8|2361|2365.7|2362.9|2356.5|2353.7|292
1587582600000|2020-04-22 19:10:00|2363.4|2360.6|2357.2|2354.4|2366.9|2364.1|2348.3|2345.5|621
1587582900000|2020-04-22 19:15:00|2357.9|2355.1|2361.1|2358.3|2362|2359.2|2353.7|2350.9|249
1587583200000|2020-04-22 19:20:00|2362|2359.2|2361.9|2359.1|2363.4|2360.6|2357.8|2355|211
1587583500000|2020-04-22 19:25:00|2360.9|2358.1|2362|2359.2|2362.7|2359.9|2355.5|2352.7|229
1587583800000|2020-04-22 19:30:00|2361.2|2358.4|2359.1|2356.3|2362.7|2359.9|2355.5|2352.7|86
1587584100000|2020-04-22 19:35:00|2360|2357.2|2355.5|2352.7|2361.9|2359.1|2355.1|2352.3|98
1587584400000|2020-04-22 19:40:00|2355.1|2352.3|2358.6|2355.8|2358.6|2355.8|2349.6|2346.8|152
1587584700000|2020-04-22 19:45:00|2357.4|2354.6|2359.6|2356.8|2360.1|2357.3|2353|2350.2|120
1587585000000|2020-04-22 19:50:00|2359.2|2356.4|2358.4|2355.6|2359.7|2356.9|2348.5|2345.7|138
1587585300000|2020-04-22 19:55:00|2358.2|2355.4|2345.9|2341.9|2361.3|2358.5|2345.4|2341.5|379
1587585600000|2020-04-22 20:00:00|2346.3|2342.3|2339.3|2335.3|2346.3|2343|2333.6|2330.3|387
1587585900000|2020-04-22 20:05:00|2338.3|2334.3|2348.5|2345.7|2349.1|2346.3|2337.6|2334.3|51
1587586200000|2020-04-22 20:10:00|2348.9|2346.1|2357.3|2354.5|2358.6|2355.1|2346.9|2343.6|111
1587586500000|2020-04-22 20:15:00|2357.7|2354.9|2375.1|2372.3|2375.1|2372.3|2357.7|2354.9|183
1587586800000|2020-04-22 20:20:00|2374.7|2371.9|2371.3|2368.5|2375.8|2373|2367.8|2365|269
1587587100000|2020-04-22 20:25:00|2371.4|2368.6|2377.5|2374.7|2378.8|2375.7|2370.3|2367.5|123
1587587400000|2020-04-22 20:30:00|2376.9|2374.1|2382.7|2379.9|2383.7|2380.9|2374.6|2371.8|137
1587587700000|2020-04-22 20:35:00|2383.6|2380.8|2376.3|2373.5|2384.5|2381.7|2376.3|2373.5|28
1587588000000|2020-04-22 20:40:00|2376.4|2373.6|2378.5|2375.7|2381.9|2378.6|2372.4|2369.6|232
1587588300000|2020-04-22 20:45:00|2377.9|2375.1|2375.3|2372.5|2379.4|2376.6|2372.7|2369.9|187
1587588600000|2020-04-22 20:50:00|2376|2373.2|2365.2|2362.4|2378.2|2374.7|2363.2|2360.3|312
1587588900000|2020-04-22 20:55:00|2365.6|2362.8|2362.1|2358.1|2370.7|2367.4|2360.1|2353.1|86
1587589200000|2020-04-22 21:00:00|2365.6|2355.6|2373.4|2363.4|2374.1|2364.1|2357.2|2350.6|9
1587589800000|2020-04-22 21:10:00|2373.9|2363.9|2374.6|2364.6|2374.6|2364.6|2369.9|2359.9|4
1587590400000|2020-04-22 21:20:00|2374.7|2364.7|2365.7|2355.7|2374.7|2364.7|2344.7|2341.9|7
1587590700000|2020-04-22 21:25:00|2365.6|2355.6|2361.7|2351.7|2365.6|2355.6|2361.2|2351.2|0
1587591000000|2020-04-22 21:30:00|2361.8|2351.8|2361.8|2351.8|2361.8|2351.8|2361.8|2351.8|0
1587591300000|2020-04-22 21:35:00|2364.3|2354.3|2365.8|2355.8|2366.3|2356.3|2364.3|2354.3|1
1587591600000|2020-04-22 21:40:00|2365.7|2355.7|2362|2352|2366.3|2356.3|2357|2347|0
1587591900000|2020-04-22 21:45:00|2362.4|2352.4|2364|2354|2365|2355|2362|2352|1
1587592200000|2020-04-22 21:50:00|2362.4|2352.4|2360.4|2350.4|2362.4|2352.4|2360.4|2350.4|0
1587592500000|2020-04-22 21:55:00|2360.5|2350.5|2358.1|2348.1|2361|2351|2358.1|2348.1|1
1587592800000|2020-04-22 22:00:00|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|0
1587600000000|2020-04-23 00:00:00|2374.9|2370.9|2375.9|2373.1|2382.4|2377.3|2359.8|2356|320
1587600300000|2020-04-23 00:05:00|2375.5|2372.7|2361.6|2358.8|2378.5|2373.2|2358.2|2353.4|109
1587600600000|2020-04-23 00:10:00|2362.4|2359.6|2366|2362|2379.9|2374.9|2359.5|2353.3|192
1587600900000|2020-04-23 00:15:00|2365.8|2363|2392.1|2389.3|2395.5|2391.2|2365.8|2359.8|359
1587601200000|2020-04-23 00:20:00|2391.8|2387.8|2367.4|2363.4|2394.2|2387.8|2343.1|2337.8|542
1587601500000|2020-04-23 00:25:00|2369.2|2359.2|2358.1|2354.1|2370.2|2362.7|2352.7|2349.1|163
1587601800000|2020-04-23 00:30:00|2357.4|2354.6|2354.4|2344.4|2371.3|2368|2346|2339.9|318
1587602100000|2020-04-23 00:35:00|2354.3|2344.3|2343.2|2339.2|2356|2349.1|2340.7|2336.4|38
1587602400000|2020-04-23 00:40:00|2343.6|2339.6|2341|2338.2|2346.9|2340.2|2329.9|2323.2|45
1587602700000|2020-04-23 00:45:00|2340.8|2336.8|2322.4|2318.4|2344|2337.7|2322.4|2317.4|28
1587603000000|2020-04-23 00:50:00|2321.9|2319.1|2305.1|2295.1|2329.9|2323.5|2298.2|2291.1|273
1587603300000|2020-04-23 00:55:00|2301.7|2298.9|2318.9|2316.1|2324.2|2318.4|2301.7|2296.1|75
1587603600000|2020-04-23 01:00:00|2319|2315|2348.9|2344.9|2361.4|2355.4|2318.2|2311.4|250
1587603900000|2020-04-23 01:05:00|2351.4|2341.4|2359.1|2349.1|2361.7|2357.7|2320.1|2313.1|590
1587604200000|2020-04-23 01:10:00|2356.2|2352.2|2350.3|2347.5|2362.9|2359.2|2343.6|2339.6|276
1587604500000|2020-04-23 01:15:00|2351.2|2347.2|2372.3|2362.3|2372.3|2368.9|2344.7|2340.9|203
1587604800000|2020-04-23 01:20:00|2369.8|2365.8|2364.6|2361.8|2399.9|2394.5|2353.8|2346.7|337
1587605100000|2020-04-23 01:25:00|2364.2|2361.4|2370.8|2366.8|2394.6|2388.8|2364.2|2359.5|210
1587605400000|2020-04-23 01:30:00|2370.1|2367.3|2379.4|2375.4|2386.4|2379.7|2360.2|2353.3|101
1587605700000|2020-04-23 01:35:00|2379|2375|2391.4|2388.6|2399|2392.8|2377.9|2374.4|53
1587606000000|2020-04-23 01:40:00|2390.8|2388|2393.3|2390.5|2395.4|2391|2386|2382.5|327
1587606300000|2020-04-23 01:45:00|2393.6|2390.8|2386.2|2382.2|2393.6|2390.8|2376.3|2370.9|84
1587606600000|2020-04-23 01:50:00|2386.6|2382.6|2400.6|2396.6|2405.1|2400.2|2385.1|2378.9|264
1587606900000|2020-04-23 01:55:00|2399.9|2397.1|2407.9|2405.1|2415.9|2410.1|2390.2|2384.3|142
1587607200000|2020-04-23 02:00:00|2408.7|2404.7|2397.2|2394.4|2414.5|2410.5|2395.3|2389.8|128
1587607500000|2020-04-23 02:05:00|2397.6|2394.8|2394.5|2391.7|2400.6|2395.2|2382.5|2379.1|70
1587607800000|2020-04-23 02:10:00|2395.2|2391.2|2384.1|2380.1|2399.9|2393.7|2378.7|2372.3|41
1587608100000|2020-04-23 02:15:00|2384.5|2380.5|2375.4|2365.4|2385.6|2381.6|2371.8|2365.4|16
1587608400000|2020-04-23 02:20:00|2376.2|2366.2|2366.6|2363.8|2383.6|2376.2|2362.6|2356|49
1587608700000|2020-04-23 02:25:00|2367.1|2363.1|2352.6|2349.8|2369.6|2363.2|2352.1|2347.8|98
1587609000000|2020-04-23 02:30:00|2353.6|2350.8|2377|2373|2377.1|2374.3|2350.6|2347.3|208
1587609300000|2020-04-23 02:35:00|2375.6|2372.8|2373.3|2370.5|2389.5|2386.4|2371.4|2367.4|105
1587609600000|2020-04-23 02:40:00|2373.7|2370.9|2373.9|2371.1|2381.5|2374.9|2349.5|2343.2|81
1587609900000|2020-04-23 02:45:00|2374.3|2371.5|2370|2367.2|2379|2372.2|2365.7|2360.2|15
1587610200000|2020-04-23 02:50:00|2370.5|2366.5|2365.6|2362.8|2376.5|2373.2|2359.4|2355.5|97
1587610500000|2020-04-23 02:55:00|2364.8|2362|2373.3|2363.3|2385.5|2378.3|2361|2357.5|73
1587610800000|2020-04-23 03:00:00|2369.2|2365.2|2374.2|2370.2|2386.3|2381.1|2362.3|2358.8|65
1587611100000|2020-04-23 03:05:00|2374|2370|2383.1|2379.1|2386.8|2382|2370.8|2364.6|97
1587611400000|2020-04-23 03:10:00|2382.7|2378.7|2399.1|2395.1|2400.3|2397.1|2379.6|2375.6|123
1587611700000|2020-04-23 03:15:00|2402|2392|2393.1|2390.3|2402|2394.8|2384.1|2377.5|61
1587612000000|2020-04-23 03:20:00|2392.7|2389.9|2379.2|2376.4|2400.3|2395.8|2379.2|2373.2|54
1587612300000|2020-04-23 03:25:00|2380.8|2378|2382.4|2379.6|2385.6|2381.2|2378|2371.8|56
1587612600000|2020-04-23 03:30:00|2383.5|2379.5|2384.6|2380.6|2398.2|2392|2381.1|2375.7|63
1587612900000|2020-04-23 03:35:00|2384.5|2381.7|2385.8|2381.8|2386.1|2381.8|2378.3|2374.9|14
1587613200000|2020-04-23 03:40:00|2389.1|2379.1|2388.3|2384.3|2399.1|2392.2|2384.6|2379.1|17
1587613500000|2020-04-23 03:45:00|2388.2|2385.4|2389|2386.2|2398.8|2392.4|2388.2|2381.8|9
1587613800000|2020-04-23 03:50:00|2389.7|2385.7|2395.5|2391.5|2400.6|2395.2|2389.2|2385.7|33
1587614100000|2020-04-23 03:55:00|2394.8|2392|2399.4|2395.4|2402|2398.5|2392|2386.6|90
1587614400000|2020-04-23 04:00:00|2399.7|2396.9|2396.5|2392.5|2405.3|2398.8|2394.8|2390.4|37
1587614700000|2020-04-23 04:05:00|2396|2393.2|2405.7|2402.9|2409|2403.9|2396|2392.6|61
1587615000000|2020-04-23 04:10:00|2406.4|2402.4|2408.7|2405.9|2410.8|2407.5|2401.4|2398.6|129
1587615300000|2020-04-23 04:15:00|2408.8|2406|2430.1|2427.3|2430.1|2427.3|2408.8|2405.9|328
1587615600000|2020-04-23 04:20:00|2430.2|2427.4|2471|2461|2496.4|2491.2|2428.9|2426.1|874
1587615900000|2020-04-23 04:25:00|2467.9|2463.9|2516.4|2513.6|2521.5|2516.4|2467.9|2462.4|570
1587616200000|2020-04-23 04:30:00|2516.5|2512.5|2486.5|2482.5|2518.5|2513.5|2486.5|2480.6|317
1587616500000|2020-04-23 04:35:00|2485.9|2481.9|2496.1|2492.1|2497.7|2494.9|2476.8|2473.9|258
1587616800000|2020-04-23 04:40:00|2495.8|2493|2511.6|2508.8|2519.8|2514.4|2492.6|2486.8|226
1587617100000|2020-04-23 04:45:00|2512.3|2508.3|2520.7|2517.9|2524.1|2520.5|2508.6|2504.6|359
1587617400000|2020-04-23 04:50:00|2520.3|2517.5|2519|2516.2|2520.8|2517.5|2508.2|2505.4|191
1587617700000|2020-04-23 04:55:00|2519.7|2515.7|2520.4|2517.6|2527|2523.6|2515.2|2512.4|342
1587618000000|2020-04-23 05:00:00|2520.2|2517.4|2559.2|2556.4|2569.5|2566.2|2511.2|2508.1|761
1587618300000|2020-04-23 05:05:00|2559.7|2555.7|2577.6|2574.8|2585.1|2580.4|2552.3|2547.3|625
1587618600000|2020-04-23 05:10:00|2578|2575.2|2577.3|2574.5|2580.5|2575.2|2560.9|2557.7|197
1587618900000|2020-04-23 05:15:00|2578.4|2575.6|2584.4|2580.4|2591.3|2588.5|2572.1|2567.3|248
1587619200000|2020-04-23 05:20:00|2583.7|2580.9|2577.9|2575.1|2584.3|2581.2|2564.6|2561.3|494
1587619500000|2020-04-23 05:25:00|2577.8|2575|2605.5|2602.7|2606|2602.9|2571.9|2566.1|633
1587619800000|2020-04-23 05:30:00|2606.2|2602.2|2588.9|2586.1|2615.9|2612.3|2583.6|2576.7|834
1587620100000|2020-04-23 05:35:00|2589.4|2585.4|2571.5|2568.7|2609.5|2604.1|2564|2559.4|365
1587620400000|2020-04-23 05:40:00|2572.2|2569.4|2546.2|2543.4|2576|2572.5|2531.5|2526.8|518
1587620700000|2020-04-23 05:45:00|2546.4|2543.6|2512.6|2508.6|2547.7|2543.6|2509|2504.1|282
1587621000000|2020-04-23 05:50:00|2512.2|2508.2|2520.2|2516.2|2540.3|2536.5|2511.1|2505.7|198
1587621300000|2020-04-23 05:55:00|2519.7|2516.9|2534.7|2530.7|2546.4|2540.2|2514.7|2508.9|204
1587621600000|2020-04-23 06:00:00|2535.1|2531.1|2545|2542.2|2551.5|2547.5|2512.8|2510|505
1587621900000|2020-04-23 06:05:00|2545.1|2541.1|2542.1|2539.3|2548.3|2543.1|2540|2536.3|209
1587622200000|2020-04-23 06:10:00|2541.8|2539|2536.8|2534|2546.5|2543.7|2536.2|2533.4|349
1587622500000|2020-04-23 06:15:00|2537.4|2534.6|2507.6|2504.8|2537.4|2534.6|2504|2500.7|655
1587622800000|2020-04-23 06:20:00|2507.1|2504.3|2506.4|2503.6|2516.6|2512.6|2502.7|2498.8|228
1587623100000|2020-04-23 06:25:00|2507.4|2504.6|2521.2|2517.2|2524.7|2520.5|2502|2499.2|422
1587623400000|2020-04-23 06:30:00|2519.3|2516.5|2527.7|2524.9|2531.6|2527.9|2519|2516.2|447
1587623700000|2020-04-23 06:35:00|2528.1|2525.3|2514.5|2504.5|2529.9|2527.1|2498.5|2493.5|586
1587624000000|2020-04-23 06:40:00|2512.4|2508.4|2536.9|2526.9|2537|2527.2|2504.9|2498.1|504
1587624300000|2020-04-23 06:45:00|2536.5|2526.5|2519.6|2515.6|2537|2531.6|2508|2504.6|384
1587624600000|2020-04-23 06:50:00|2519.1|2516.3|2486.5|2482.5|2522.1|2517.6|2481|2477.6|957
1587624900000|2020-04-23 06:55:00|2486.4|2483.6|2482.1|2479.3|2491.4|2485|2468.9|2465.5|494
1587625200000|2020-04-23 07:00:00|2482.2|2478.2|2430.7|2427.9|2482.8|2480|2428.9|2426.1|1776
1587625500000|2020-04-23 07:05:00|2431.3|2428.5|2440.8|2438|2449.7|2446.1|2428.7|2422.5|740
1587625800000|2020-04-23 07:10:00|2440.4|2437.6|2440.6|2437.8|2451.5|2448.7|2435.8|2432.5|273
1587626100000|2020-04-23 07:15:00|2440.7|2437.9|2426.1|2423.3|2441.5|2438.2|2422.5|2419.7|617
1587626400000|2020-04-23 07:20:00|2426|2423.2|2414.6|2411.8|2436.5|2433.7|2413.1|2410.3|440
1587626700000|2020-04-23 07:25:00|2415|2412.2|2434|2431.2|2439.2|2436.4|2410.3|2407.5|456
1587627000000|2020-04-23 07:30:00|2434.8|2432|2456|2453.2|2467.1|2461.7|2434.3|2431.5|1193
1587627300000|2020-04-23 07:35:00|2455.8|2453|2465.8|2463|2470.8|2468|2450.6|2447.8|655
1587627600000|2020-04-23 07:40:00|2465.6|2462.8|2477.9|2475.1|2481.7|2478.8|2461.1|2458|627
1587627900000|2020-04-23 07:45:00|2478.2|2475.4|2470.8|2468|2479.6|2476.8|2468|2464.7|550
1587628200000|2020-04-23 07:50:00|2470.7|2467.9|2482.3|2479.5|2482.3|2479.5|2455.5|2452.7|728
1587628500000|2020-04-23 07:55:00|2482.4|2479.6|2450.4|2447.6|2493.8|2491|2449.6|2443.8|992
1587628800000|2020-04-23 08:00:00|2451.1|2447.1|2435.4|2432.6|2455.1|2452|2434.2|2431.3|1590
1587629100000|2020-04-23 08:05:00|2435.8|2433|2437.2|2434.4|2442.1|2439.3|2430.6|2427.8|748
1587629400000|2020-04-23 08:10:00|2435.9|2433.1|2430.8|2428|2441.8|2439|2426.8|2424|1027
1587629700000|2020-04-23 08:15:00|2431.2|2428.4|2466.4|2463.6|2466.4|2463.6|2431.2|2428|2428
1587630000000|2020-04-23 08:20:00|2466.3|2463.5|2474.7|2471.9|2489.8|2487|2464.9|2462.1|2315
1587630300000|2020-04-23 08:25:00|2475.9|2473.1|2495.3|2492.5|2495.9|2493|2457.1|2454.3|2701
1587630600000|2020-04-23 08:30:00|2495.2|2492.4|2471.2|2468.4|2495.2|2492.4|2465.5|2461.9|3159
1587630900000|2020-04-23 08:35:00|2470.6|2467.8|2451.4|2448.6|2484.6|2481.8|2447.3|2444.5|1437
1587631200000|2020-04-23 08:40:00|2451|2448.2|2450.9|2448.1|2454.2|2451.4|2435.1|2432.2|1645
1587631500000|2020-04-23 08:45:00|2450.1|2447.3|2471.2|2467.2|2471.4|2468.6|2450.1|2447.3|678
1587631800000|2020-04-23 08:50:00|2469.9|2467.1|2478.8|2476|2483.8|2480.5|2462.2|2459.4|760
1587632100000|2020-04-23 08:55:00|2478.3|2475.5|2472.1|2468.1|2485.2|2482.4|2464.5|2461.6|498
1587632400000|2020-04-23 09:00:00|2473|2469|2492.2|2489.4|2492.5|2489.7|2469.9|2467.1|691
1587632700000|2020-04-23 09:05:00|2491.8|2489|2475.2|2472.4|2491.8|2489|2469.3|2466.4|582
1587633000000|2020-04-23 09:10:00|2476|2473.2|2472.8|2470|2481.9|2478.6|2464|2461.2|548
1587633300000|2020-04-23 09:15:00|2472.4|2469.6|2476|2473.2|2477.7|2474.6|2465.2|2461.9|412
1587633600000|2020-04-23 09:20:00|2475.9|2473.1|2496.5|2493.7|2508.8|2506|2473.8|2470.5|1323
1587633900000|2020-04-23 09:25:00|2496.7|2493.9|2514.8|2512|2518.6|2515.8|2496.6|2493.8|896
1587634200000|2020-04-23 09:30:00|2514|2511.2|2512.4|2509.6|2531.2|2528.4|2507|2504.2|931
1587634500000|2020-04-23 09:35:00|2512.9|2508.9|2503|2500.2|2515.2|2511.7|2501.8|2498.5|958
1587634800000|2020-04-23 09:40:00|2503.4|2500.6|2502.5|2499.7|2506|2503.2|2492.8|2489.5|509
1587635100000|2020-04-23 09:45:00|2502.3|2499.5|2515|2512.2|2516.1|2513.3|2495.2|2492.4|853
1587635400000|2020-04-23 09:50:00|2515.1|2512.3|2508.1|2505.3|2525.7|2522.9|2508.1|2504.3|858
1587635700000|2020-04-23 09:55:00|2508.6|2505.8|2507.9|2505.1|2516.9|2514.1|2501.4|2498.3|784
1587636000000|2020-04-23 10:00:00|2508.2|2505.4|2516.8|2514|2517.2|2514.4|2501.3|2498.5|874
1587636300000|2020-04-23 10:05:00|2516.9|2514.1|2511.1|2508.3|2530.7|2527.4|2511|2507.7|888
1587636600000|2020-04-23 10:10:00|2511.7|2507.7|2509|2506.2|2518|2515.2|2509|2506.2|965
1587636900000|2020-04-23 10:15:00|2508.6|2505.8|2517.1|2513.1|2529.5|2526.3|2508.6|2505.8|709
1587637200000|2020-04-23 10:20:00|2516.7|2512.7|2492.1|2489.3|2517.5|2514.7|2489.7|2486.9|1217
1587637500000|2020-04-23 10:25:00|2494.1|2491.3|2475.4|2472.6|2494.1|2491.3|2471.1|2468.3|903
1587637800000|2020-04-23 10:30:00|2475.7|2472.9|2461.9|2459.1|2481.4|2478.6|2460.2|2457.4|524
1587638100000|2020-04-23 10:35:00|2461.8|2459|2467.7|2464.9|2467.7|2464.9|2450.7|2447.4|836
1587638400000|2020-04-23 10:40:00|2467.6|2464.8|2462.3|2459.5|2468|2465.2|2457.6|2453.1|759
1587638700000|2020-04-23 10:45:00|2462.9|2460.1|2474.6|2471.8|2476.6|2473.8|2461.3|2457.8|657
1587639000000|2020-04-23 10:50:00|2474.5|2471.7|2484.1|2481.3|2485.1|2482.3|2466.6|2463.8|1391
1587639300000|2020-04-23 10:55:00|2483.7|2480.9|2476.7|2473.9|2485.1|2482.3|2473.3|2470.5|374
1587639600000|2020-04-23 11:00:00|2475.9|2473.1|2484.9|2482.1|2492.4|2489.6|2475.7|2472.9|404
1587639900000|2020-04-23 11:05:00|2485.7|2482.9|2496|2493.2|2503.2|2500.4|2482.2|2479.4|631
1587640200000|2020-04-23 11:10:00|2496.9|2494.1|2477.8|2475|2498.5|2495.7|2476.8|2474|442
1587640500000|2020-04-23 11:15:00|2478.9|2476.1|2482.3|2479.5|2484|2481.2|2470.8|2468|444
1587640800000|2020-04-23 11:20:00|2483.2|2480.4|2478.7|2475.9|2488.6|2485.8|2473.7|2470.9|641
1587641100000|2020-04-23 11:25:00|2479.1|2476.3|2475.6|2472.8|2481.2|2478.1|2463.5|2460.7|314
1587641400000|2020-04-23 11:30:00|2475.1|2472.3|2472.1|2468.1|2477.7|2474.9|2469|2465.9|253
1587641700000|2020-04-23 11:35:00|2470.2|2467.4|2477.2|2474.4|2480.6|2477.8|2467.5|2464.7|309
1587642000000|2020-04-23 11:40:00|2477.6|2474.8|2479.1|2476.3|2482.1|2479.3|2472.7|2469.9|249
1587642300000|2020-04-23 11:45:00|2478.9|2476.1|2485.3|2482.5|2487.8|2484.8|2476.3|2473.5|338
1587642600000|2020-04-23 11:50:00|2485.8|2481.8|2479.1|2476.3|2486.6|2483.8|2476.6|2473.8|191
1587642900000|2020-04-23 11:55:00|2478.2|2475.4|2484.6|2481.8|2495.1|2492.2|2476.5|2473.7|700
1587643200000|2020-04-23 12:00:00|2483.6|2480.8|2476.2|2473.4|2487.1|2484.3|2475.5|2472.7|981
1587643500000|2020-04-23 12:05:00|2476|2473.2|2481.5|2478.7|2485.5|2482.7|2458.6|2455.7|1539
1587643800000|2020-04-23 12:10:00|2481.3|2478.5|2498.3|2495.5|2520.5|2517.7|2478.5|2475.7|1621
1587644100000|2020-04-23 12:15:00|2498.5|2495.7|2501|2498.2|2509|2506.2|2498.5|2495.7|1181
1587644400000|2020-04-23 12:20:00|2502|2499.2|2497.9|2495.1|2515.2|2511.9|2494.2|2491.4|1779
1587644700000|2020-04-23 12:25:00|2497.7|2494.9|2490.6|2487.8|2503.3|2500.5|2483.6|2480.3|2419
1587645000000|2020-04-23 12:30:00|2490.8|2488|2500.6|2497.8|2503.2|2500.4|2479.6|2476.8|921
1587645300000|2020-04-23 12:35:00|2500.5|2497.7|2496.5|2493.7|2504.5|2501.7|2487.6|2484.8|779
1587645600000|2020-04-23 12:40:00|2496|2493.2|2503.2|2500.4|2513|2510.2|2493.5|2490.7|535
1587645900000|2020-04-23 12:45:00|2504.1|2501.3|2502.7|2499.9|2521.4|2518.6|2488.5|2485.7|929
1587646200000|2020-04-23 12:50:00|2503.1|2500.3|2505.9|2503.1|2515.9|2513.1|2489.3|2486.5|1551
1587646500000|2020-04-23 12:55:00|2506|2503.2|2511|2508.2|2523.5|2520.7|2505.9|2503.1|1222
1587646800000|2020-04-23 13:00:00|2510.9|2508.1|2514|2511.2|2519.7|2516.4|2505.8|2502.3|1038
1587647100000|2020-04-23 13:05:00|2514.1|2511.3|2500.8|2498|2520.1|2517.3|2498.7|2495.9|1012
1587647400000|2020-04-23 13:10:00|2500.7|2497.9|2494.2|2491.4|2501.3|2498.5|2484.4|2481.6|1078
1587647700000|2020-04-23 13:15:00|2494.6|2491.8|2499.3|2496.5|2500.7|2497.9|2488|2485.1|708
1587648000000|2020-04-23 13:20:00|2498.8|2496|2513.1|2510.3|2521.1|2518.3|2497.8|2495|559
1587648300000|2020-04-23 13:25:00|2513.2|2510.4|2511.5|2508.7|2518.8|2516|2504.2|2501.4|1347
1587648600000|2020-04-23 13:30:00|2511.7|2508.9|2504.7|2501.9|2512.3|2509.5|2483.1|2480.3|1646
1587648900000|2020-04-23 13:35:00|2504.2|2501.4|2510.4|2506.4|2514.5|2511.7|2500.1|2497.2|2320
1587649200000|2020-04-23 13:40:00|2509.3|2506.5|2493.9|2491.1|2511.5|2508.7|2480.3|2477.1|3075
1587649500000|2020-04-23 13:45:00|2494.4|2491.6|2486.5|2483.7|2498.8|2496|2478.3|2475.5|1741
1587649800000|2020-04-23 13:50:00|2486.9|2484.1|2483|2480.2|2496.1|2493.3|2476.5|2473.7|996
1587650100000|2020-04-23 13:55:00|2482.6|2479.8|2500.9|2498.1|2501.4|2498.6|2478.7|2475.9|1013
1587650400000|2020-04-23 14:00:00|2501.3|2498.5|2495.8|2493|2514.2|2511.4|2485.9|2482.6|1387
1587650700000|2020-04-23 14:05:00|2495.9|2493.1|2503.9|2501.1|2508|2505.2|2495.9|2493.1|1334
1587651000000|2020-04-23 14:10:00|2504|2501.2|2505.7|2502.9|2514.1|2511.3|2496.6|2493.8|2556
1587651300000|2020-04-23 14:15:00|2506.2|2503.4|2527|2524.2|2539.6|2536.8|2499.5|2496.7|2486
1587651600000|2020-04-23 14:20:00|2527.1|2524.3|2525.2|2522.4|2536.4|2533.6|2519.7|2516|2512
1587651900000|2020-04-23 14:25:00|2525.7|2522.9|2532.9|2530.1|2538.1|2535.3|2523.1|2520.3|1770
1587652200000|2020-04-23 14:30:00|2532.4|2529.6|2552.8|2550|2554.2|2551.4|2521.9|2518.5|1176
1587652500000|2020-04-23 14:35:00|2552.5|2549.7|2566.1|2563.3|2575.3|2572.5|2550.2|2547.4|4270
1587652800000|2020-04-23 14:40:00|2565.7|2562.9|2553.6|2550.8|2580.3|2577.5|2553.6|2550.8|1992
1587653100000|2020-04-23 14:45:00|2552.8|2550|2546.1|2543.3|2561.3|2558.5|2541.2|2538.4|3307
1587653400000|2020-04-23 14:50:00|2546.6|2543.8|2538.4|2535.6|2557.6|2554.8|2536.3|2533.5|1366
1587653700000|2020-04-23 14:55:00|2538.1|2534.1|2559.1|2556.3|2564.7|2561.9|2536.6|2533.1|1677
1587654000000|2020-04-23 15:00:00|2559.6|2555.6|2545.1|2542.3|2562|2559.2|2532.1|2529.3|1941
1587654300000|2020-04-23 15:05:00|2544.2|2541.4|2568.4|2565.6|2568.5|2565.7|2540|2537.2|1584
1587654600000|2020-04-23 15:10:00|2568.3|2565.5|2559.1|2556.3|2573.1|2570.2|2543.9|2541.1|2515
1587654900000|2020-04-23 15:15:00|2559.6|2556.8|2540.8|2538|2570.9|2568.1|2539.8|2537|1763
1587655200000|2020-04-23 15:20:00|2540.9|2538.1|2508.5|2505.7|2541.2|2538.4|2493|2490.2|5425
1587655500000|2020-04-23 15:25:00|2508.6|2505.8|2513.5|2510.7|2527.4|2524.1|2501.9|2498.8|7151
1587655800000|2020-04-23 15:30:00|2513.9|2511.1|2522.6|2519.8|2534.5|2531.7|2513.9|2511.1|3229
1587656100000|2020-04-23 15:35:00|2522.7|2519.9|2510|2507.2|2527.5|2524.7|2507.4|2504.6|1513
1587656400000|2020-04-23 15:40:00|2510.1|2507.3|2517.7|2514.9|2518.7|2515.9|2502.1|2498.6|1479
1587656700000|2020-04-23 15:45:00|2517.8|2515|2517.6|2514.8|2522|2519.2|2505.7|2502.4|899
1587657000000|2020-04-23 15:50:00|2516.7|2513.9|2508.7|2504.7|2521.7|2518.9|2500.9|2498.1|1213
1587657300000|2020-04-23 15:55:00|2508.2|2505.4|2521.1|2518.3|2521.6|2518.8|2508.2|2505.1|813
1587657600000|2020-04-23 16:00:00|2521.6|2518.8|2494.7|2491.9|2521.6|2518.8|2494.2|2491.4|1817
1587657900000|2020-04-23 16:05:00|2495.2|2491.2|2504.8|2502|2512.7|2509.9|2493.6|2490.8|1497
1587658200000|2020-04-23 16:10:00|2504.4|2501.6|2500.8|2498|2505.4|2502.6|2498|2495.2|371
1587658500000|2020-04-23 16:15:00|2500.6|2497.8|2509|2506.2|2512|2509.2|2497.2|2494.4|981
1587658800000|2020-04-23 16:20:00|2508.9|2506.1|2521|2518.2|2526.3|2523.5|2505.9|2503.1|2557
1587659100000|2020-04-23 16:25:00|2521.1|2518.3|2508.9|2506.1|2532.6|2529.8|2508.9|2506.1|2395
1587659400000|2020-04-23 16:30:00|2509.4|2506.6|2516.7|2513.9|2516.9|2514.1|2502.2|2499.4|1266
1587659700000|2020-04-23 16:35:00|2516.2|2513.4|2516.3|2513.5|2525.6|2522.8|2514.4|2511.6|1095
1587660000000|2020-04-23 16:40:00|2516.5|2513.7|2505.8|2503|2524.3|2521.5|2503.8|2500.5|479
1587660300000|2020-04-23 16:45:00|2505.9|2503.1|2493.4|2490.6|2508.5|2505.7|2488.7|2485.9|2172
1587660600000|2020-04-23 16:50:00|2493.5|2490.7|2491.7|2488.9|2496.5|2493.7|2478.3|2475.5|1316
1587660900000|2020-04-23 16:55:00|2491.3|2488.5|2483.1|2480.3|2502.4|2499.6|2480.5|2477.7|941
1587661200000|2020-04-23 17:00:00|2483.2|2480.4|2451.4|2448.6|2484.5|2481.7|2450.2|2447.4|2528
1587661500000|2020-04-23 17:05:00|2450.8|2448|2443.7|2440.9|2460.4|2457.6|2429.8|2427|2837
1587661800000|2020-04-23 17:10:00|2444.7|2441.9|2461.8|2459|2467.5|2464.7|2442.6|2439.8|1209
1587662100000|2020-04-23 17:15:00|2461.6|2458.8|2441.3|2438.5|2461.6|2458.8|2441.3|2438.5|1205
1587662400000|2020-04-23 17:20:00|2441.2|2438.4|2434.9|2432.1|2442.4|2439.1|2424.7|2421.9|1795
1587662700000|2020-04-23 17:25:00|2434.8|2432|2418.3|2415.5|2436.7|2433.9|2417.3|2414.5|1974
1587663000000|2020-04-23 17:30:00|2418.7|2415.9|2433.9|2431.1|2439.3|2436.5|2418.7|2415.9|1639
1587663300000|2020-04-23 17:35:00|2434|2431.2|2423.4|2420.6|2434.8|2432|2418.9|2416.1|709
1587663600000|2020-04-23 17:40:00|2423.9|2421.1|2415|2412.2|2429.6|2426.8|2409.7|2406.5|826
1587663900000|2020-04-23 17:45:00|2415.4|2412.6|2420.1|2417.3|2425|2422.2|2410.4|2407.6|962
1587664200000|2020-04-23 17:50:00|2419.7|2416.9|2425|2422.2|2435.1|2432.3|2418.1|2415.3|1154
1587664500000|2020-04-23 17:55:00|2425.1|2422.3|2423|2420.2|2433.3|2430.5|2419.6|2416.8|565
1587664800000|2020-04-23 18:00:00|2422.6|2419.8|2436.5|2433.7|2447.6|2444.8|2422.6|2419.3|991
1587665100000|2020-04-23 18:05:00|2436.6|2433.8|2409.7|2406.9|2441.5|2438.7|2409|2406.2|1384
1587665400000|2020-04-23 18:10:00|2410.5|2407.7|2398.5|2395.7|2413|2410.2|2391|2388.2|1607
1587665700000|2020-04-23 18:15:00|2398.1|2395.3|2380.7|2377.9|2411.3|2408.5|2380.5|2377.7|2282
1587666000000|2020-04-23 18:20:00|2380.5|2377.7|2387.5|2384.7|2387.5|2384.7|2365.3|2362.5|4492
1587666300000|2020-04-23 18:25:00|2387.6|2384.8|2420.1|2417.3|2421.1|2418.2|2363.4|2360.6|9057
1587666600000|2020-04-23 18:30:00|2419.8|2417|2427.2|2423.2|2441.4|2437.7|2406.9|2404|1865
1587666900000|2020-04-23 18:35:00|2427.1|2424.3|2429.7|2426.9|2440|2436|2423.5|2420.4|817
1587667200000|2020-04-23 18:40:00|2429.6|2426.8|2436.9|2434.1|2439.9|2436.9|2422.6|2419.2|798
1587667500000|2020-04-23 18:45:00|2437.3|2434.5|2433.8|2431|2439.9|2437.1|2425.4|2422.6|547
1587667800000|2020-04-23 18:50:00|2433.9|2431.1|2432.7|2429.9|2437.8|2435|2427.3|2424.5|554
1587668100000|2020-04-23 18:55:00|2433.1|2430.3|2425.7|2422.9|2435|2431.7|2423.7|2420.9|203
1587668400000|2020-04-23 19:00:00|2426.5|2423.7|2438.6|2434.6|2441|2438.1|2423.7|2420.9|381
1587668700000|2020-04-23 19:05:00|2437.9|2435.1|2433.9|2431.1|2439.2|2436.3|2433.9|2430.7|75
1587669000000|2020-04-23 19:10:00|2433.8|2431|2428.3|2424.3|2436|2433.2|2425.6|2422.7|122
1587669300000|2020-04-23 19:15:00|2427.2|2424.4|2422.3|2419.5|2427.6|2424.8|2419.9|2417.1|78
1587669600000|2020-04-23 19:20:00|2422.2|2419.4|2422.5|2419.7|2428.6|2424.9|2417.5|2414.7|295
1587669900000|2020-04-23 19:25:00|2423|2420.2|2426.8|2424|2426.8|2424|2416.9|2413.6|188
1587670200000|2020-04-23 19:30:00|2426.7|2423.9|2425.9|2423.1|2427.9|2425.1|2422.9|2420.1|86
1587670500000|2020-04-23 19:35:00|2425.4|2422.6|2435.6|2432.8|2437.1|2433.2|2424.7|2421.9|217
1587670800000|2020-04-23 19:40:00|2436.4|2433.6|2435.4|2432.6|2439.1|2435.8|2434.4|2431.6|156
1587671100000|2020-04-23 19:45:00|2436.3|2433.5|2442.1|2439.3|2442.1|2439.3|2433.4|2430.5|131
1587671400000|2020-04-23 19:50:00|2442.5|2439.7|2444.9|2442.1|2451.4|2448.6|2442.4|2439.2|298
1587671700000|2020-04-23 19:55:00|2445.4|2441.4|2448.1|2444.1|2454.4|2451.6|2444.9|2441.4|224
1587672000000|2020-04-23 20:00:00|2447.3|2443.3|2443.7|2440.9|2447.7|2444.2|2441.4|2438.1|144
1587672300000|2020-04-23 20:05:00|2443.2|2440.4|2449.8|2445.8|2451.9|2449.1|2442.2|2439.3|238
1587672600000|2020-04-23 20:10:00|2449.1|2446.3|2455.8|2451.8|2456.2|2453|2447|2441.3|401
1587672900000|2020-04-23 20:15:00|2455.1|2452.3|2455.2|2452.4|2457.7|2454.9|2451.9|2449.1|102
1587673200000|2020-04-23 20:20:00|2454.6|2451.8|2457.9|2455.1|2459.4|2456.6|2451.8|2449|157
1587673500000|2020-04-23 20:25:00|2457.1|2454.3|2458.9|2456.1|2460.3|2457.5|2456.9|2454.1|359
1587673800000|2020-04-23 20:30:00|2458.8|2456|2450.3|2447.5|2459|2456.2|2449.4|2446.6|125
1587674100000|2020-04-23 20:35:00|2450.4|2447.6|2456.3|2453.5|2457.8|2455|2447.9|2445.1|202
1587674400000|2020-04-23 20:40:00|2456.5|2453.7|2453.4|2450.6|2457|2454.2|2450.1|2447.3|187
1587674700000|2020-04-23 20:45:00|2452.6|2449.8|2439.1|2435.1|2455.5|2452.7|2435|2432.2|493
1587675000000|2020-04-23 20:50:00|2438.6|2435.8|2445.6|2442.8|2449|2446.2|2436.4|2433.6|188
1587675300000|2020-04-23 20:55:00|2446.3|2442.3|2451.6|2447.6|2461|2451|2444.8|2439.4|155
1587675600000|2020-04-23 21:00:00|2453.7|2443.7|2439.3|2429.3|2456.4|2449|2437.4|2427.4|27
1587675900000|2020-04-23 21:05:00|2439.5|2429.5|2441.7|2431.7|2445.3|2439.3|2439.5|2429.5|3
1587676200000|2020-04-23 21:10:00|2441.8|2431.8|2442.3|2432.3|2442.3|2432.3|2441.8|2431.8|0
1587676500000|2020-04-23 21:15:00|2441.7|2431.7|2442.6|2432.6|2442.6|2432.6|2441.7|2431.7|7
1587676800000|2020-04-23 21:20:00|2443|2433|2431.5|2421.5|2443|2433|2430.1|2420.8|39
1587677100000|2020-04-23 21:25:00|2431.4|2421.4|2430.3|2420.3|2431.4|2421.4|2429.8|2419.8|0
1587677400000|2020-04-23 21:30:00|2430.7|2420.7|2434.9|2424.9|2434.9|2424.9|2430.3|2420.3|7
1587677700000|2020-04-23 21:35:00|2435.1|2425.1|2434.1|2424.1|2435.1|2425.1|2434|2424|4
1587678000000|2020-04-23 21:40:00|2434.4|2424.4|2435.7|2425.7|2436.6|2426.6|2434.1|2424.1|0
1587678300000|2020-04-23 21:45:00|2435.8|2425.8|2434.1|2424.1|2437.5|2427.5|2434|2424|10
1587678600000|2020-04-23 21:50:00|2434|2424|2436.3|2426.3|2437.7|2427.7|2434|2424|0
1587678900000|2020-04-23 21:55:00|2436.1|2426.1|2437.1|2427.1|2437.1|2427.1|2434.9|2424.9|0
1587686400000|2020-04-24 00:00:00|2483.5|2473.5|2515|2511|2525.8|2518.5|2470.3|2463.3|546
1587686700000|2020-04-24 00:05:00|2515.4|2511.4|2506.6|2503.8|2517|2513.7|2502.4|2497.9|226
1587687000000|2020-04-24 00:10:00|2507|2504.2|2509.9|2505.9|2516|2508.9|2501.2|2497.6|64
1587687300000|2020-04-24 00:15:00|2510.3|2506.3|2491.1|2488.3|2511.2|2508.4|2485.6|2482.7|388
1587687600000|2020-04-24 00:20:00|2490.7|2487.9|2504.7|2501.9|2506.2|2503.2|2489.8|2487|228
1587687900000|2020-04-24 00:25:00|2505.1|2502.3|2505.8|2501.8|2514.3|2508.9|2500.6|2496.3|37
1587688200000|2020-04-24 00:30:00|2505.4|2501.4|2491.8|2489|2509.9|2504.5|2491.4|2486|105
1587688500000|2020-04-24 00:35:00|2492|2489.2|2487.5|2483.5|2497.8|2491.9|2485.4|2479.6|18
1587688800000|2020-04-24 00:40:00|2485.6|2482.8|2471.7|2467.7|2493|2486|2470.5|2466.6|167
1587689100000|2020-04-24 00:45:00|2471|2468.2|2472.9|2470.1|2480.1|2475.2|2470.9|2467.4|99
1587689400000|2020-04-24 00:50:00|2473.3|2470.5|2466.7|2463.9|2478.3|2475.5|2462.2|2455.1|132
1587689700000|2020-04-24 00:55:00|2467.2|2463.2|2456.7|2452.7|2469.7|2465.3|2446.1|2441.6|52
1587690000000|2020-04-24 01:00:00|2455.6|2452.8|2478.4|2475.6|2479.3|2476.5|2454.8|2452|156
1587690300000|2020-04-24 01:05:00|2479.2|2476.4|2467.9|2463.9|2481|2476.4|2455.1|2448.2|121
1587690600000|2020-04-24 01:10:00|2467.5|2463.5|2477.4|2473.4|2478.8|2475.3|2462|2457.9|50
1587690900000|2020-04-24 01:15:00|2477.2|2473.2|2478.2|2474.2|2480.2|2476.2|2473.9|2468.5|34
1587691200000|2020-04-24 01:20:00|2477.2|2473.2|2467.3|2464.5|2479.8|2477|2462.1|2457.6|147
1587691500000|2020-04-24 01:25:00|2466.5|2462.5|2466.8|2464|2470.3|2465.5|2463.8|2460|104
1587691800000|2020-04-24 01:30:00|2468.5|2464.5|2474.2|2471.4|2481|2475|2466.5|2460.8|112
1587692100000|2020-04-24 01:35:00|2475|2472.2|2481.6|2477.6|2491|2484|2473|2467.2|212
1587692400000|2020-04-24 01:40:00|2481.5|2478.7|2480.8|2476.8|2486.7|2481.7|2474.1|2467.5|16
1587692700000|2020-04-24 01:45:00|2480|2476|2471.8|2469|2480.9|2476.1|2469.7|2464.3|13
1587693000000|2020-04-24 01:50:00|2470.8|2468|2465.3|2461.3|2474.5|2468.9|2463.4|2458|190
1587693300000|2020-04-24 01:55:00|2463.9|2459.9|2465.2|2455.2|2467.3|2462.4|2456.2|2453.1|60
1587693600000|2020-04-24 02:00:00|2459.8|2457|2473.9|2471.1|2477.8|2473.1|2458.5|2452.8|284
1587693900000|2020-04-24 02:05:00|2473.8|2471|2472.2|2469.4|2478.1|2472|2472.1|2468.1|111
1587694200000|2020-04-24 02:10:00|2472.6|2469.8|2474.8|2472|2475.6|2472.8|2468.8|2464.5|59
1587694500000|2020-04-24 02:15:00|2475.6|2472.8|2476.4|2473.6|2477.7|2474.3|2473.8|2470.3|28
1587694800000|2020-04-24 02:20:00|2476.9|2474.1|2476.9|2474.1|2478.4|2475.6|2471.6|2466|56
1587695100000|2020-04-24 02:25:00|2477|2474.2|2481|2477|2484.2|2478.2|2475.4|2470.1|103
1587695400000|2020-04-24 02:30:00|2479.8|2475.8|2499.2|2489.2|2499.2|2492.6|2479.3|2475.8|38
1587695700000|2020-04-24 02:35:00|2499.1|2489.1|2502.4|2499.6|2506.2|2500.2|2487.5|2482.5|41
1587696000000|2020-04-24 02:40:00|2502.5|2498.5|2515.7|2511.7|2523.4|2517.6|2501.8|2497.6|121
1587696300000|2020-04-24 02:45:00|2518.2|2508.2|2511.4|2508.6|2519.2|2513.6|2510.1|2506|11
1587696600000|2020-04-24 02:50:00|2513.1|2509.1|2506.7|2503.9|2514.6|2509.1|2506.2|2499.7|21
1587696900000|2020-04-24 02:55:00|2507.4|2503.4|2511.2|2507.2|2518.7|2512.7|2506.2|2499.3|3
1587697200000|2020-04-24 03:00:00|2514.3|2504.3|2500.9|2498.1|2514.3|2507.8|2495.4|2488.3|119
1587697500000|2020-04-24 03:05:00|2500.8|2498|2503.5|2499.5|2510.4|2503.5|2499.4|2495.9|83
1587697800000|2020-04-24 03:10:00|2502.8|2500|2509.9|2505.9|2513.7|2508.6|2502.3|2496.4|27
1587698100000|2020-04-24 03:15:00|2510.3|2506.3|2510.4|2506.4|2515.9|2510.5|2508.4|2501.5|29
1587698400000|2020-04-24 03:20:00|2509.7|2506.9|2515.7|2512.9|2520.3|2514.1|2503.3|2497.5|96
1587698700000|2020-04-24 03:25:00|2516.8|2512.8|2523.9|2521.1|2526|2521.1|2514.4|2507.9|106
1587699000000|2020-04-24 03:30:00|2523|2519|2525.3|2521.3|2526|2523.2|2521.8|2518|55
1587699300000|2020-04-24 03:35:00|2524.8|2522|2531.8|2529|2533.1|2530|2524.8|2521.3|113
1587699600000|2020-04-24 03:40:00|2532.3|2528.3|2525.6|2521.6|2535.4|2530|2521.1|2514.8|11
1587699900000|2020-04-24 03:45:00|2526.7|2523.9|2537.7|2534.9|2551.1|2545.3|2524.7|2521.9|292
1587700200000|2020-04-24 03:50:00|2538.6|2535.8|2534.9|2530.9|2540.1|2535.8|2529.1|2522.9|28
1587700500000|2020-04-24 03:55:00|2533.7|2529.7|2535.8|2533|2537.4|2534|2532.7|2527|58
1587700800000|2020-04-24 04:00:00|2535.7|2532.9|2540.3|2536.3|2544.2|2538.8|2535.4|2531.8|7
1587701100000|2020-04-24 04:05:00|2540.2|2536.2|2532.4|2528.4|2540.3|2536.9|2531.7|2528.4|10
1587701400000|2020-04-24 04:10:00|2533.2|2529.2|2531.4|2527.4|2533.2|2529.9|2526.9|2524|23
1587701700000|2020-04-24 04:15:00|2530.9|2528.1|2525.3|2521.3|2531.4|2528.3|2521.7|2516.7|30
1587702000000|2020-04-24 04:20:00|2523.8|2521|2521.8|2519|2527.4|2521.4|2517.8|2513.6|14
1587702300000|2020-04-24 04:25:00|2523.5|2519.5|2531|2528.2|2532.8|2530|2522.9|2516.4|36
1587702600000|2020-04-24 04:30:00|2530.9|2528.1|2513.1|2510.3|2531.2|2528.1|2512.1|2506.9|103
1587702900000|2020-04-24 04:35:00|2513.3|2510.5|2510.8|2506.8|2521.7|2516.3|2503.1|2498.7|40
1587703200000|2020-04-24 04:40:00|2511.2|2507.2|2507.6|2504.8|2516.1|2509.5|2501.9|2498.1|116
1587703500000|2020-04-24 04:45:00|2508.1|2504.1|2507.2|2504.4|2514.2|2509.8|2500.6|2495.2|148
1587703800000|2020-04-24 04:50:00|2507.9|2503.9|2512.7|2508.7|2517.8|2510.4|2507.8|2503.4|15
1587704100000|2020-04-24 04:55:00|2515.8|2505.8|2514|2510|2521.9|2516.6|2511.2|2505|13
1587704400000|2020-04-24 05:00:00|2513.9|2511.1|2487.6|2484.8|2514.4|2511.6|2486.9|2481.5|131
1587704700000|2020-04-24 05:05:00|2487.7|2484.9|2474.7|2471.9|2491.2|2487.9|2473.3|2469.1|161
1587705000000|2020-04-24 05:10:00|2474.3|2471.5|2475.7|2471.7|2477.6|2474.2|2469.1|2465.1|78
1587705300000|2020-04-24 05:15:00|2476.1|2472.1|2480.5|2477.7|2488|2483.5|2476.1|2469.6|53
1587705600000|2020-04-24 05:20:00|2480.8|2478|2471.4|2468.6|2482.1|2478.8|2471|2465.6|33
1587705900000|2020-04-24 05:25:00|2471.6|2468.8|2486|2483.2|2494.8|2487.9|2464.2|2459.2|162
1587706200000|2020-04-24 05:30:00|2486.4|2483.6|2469.6|2465.6|2489.5|2485.2|2468.9|2464.5|142
1587706500000|2020-04-24 05:35:00|2470|2466|2501.8|2491.8|2526.2|2519.2|2465.4|2460.1|514
1587706800000|2020-04-24 05:40:00|2501.9|2491.9|2506|2496|2511.1|2503.9|2492.4|2488.7|81
1587707100000|2020-04-24 05:45:00|2502.7|2498.7|2480.1|2476.1|2503.6|2498.7|2478.8|2472.6|96
1587707400000|2020-04-24 05:50:00|2480.9|2476.9|2479.9|2477.1|2490.9|2486.4|2470.2|2464.2|191
1587707700000|2020-04-24 05:55:00|2479.5|2476.7|2472.4|2469.6|2482.2|2478.5|2469.3|2464.7|107
1587708000000|2020-04-24 06:00:00|2471.5|2468.7|2438.1|2434.1|2472.2|2468.8|2436.8|2430.6|299
1587708300000|2020-04-24 06:05:00|2438.3|2434.3|2418|2415.2|2438.5|2435.2|2417.2|2414.4|370
1587708600000|2020-04-24 06:10:00|2418.7|2414.7|2420.6|2417.8|2429.1|2425.6|2412.6|2407.8|367
1587708900000|2020-04-24 06:15:00|2421.4|2418.6|2431.3|2427.3|2435.9|2432|2417.1|2414.1|275
1587709200000|2020-04-24 06:20:00|2431.7|2427.7|2422.1|2419.3|2440.3|2437|2421.7|2418.2|148
1587709500000|2020-04-24 06:25:00|2423|2419|2438.8|2436|2442.3|2438.8|2422|2418.8|103
1587709800000|2020-04-24 06:30:00|2439.8|2437|2457.2|2454.4|2458.9|2455.8|2426.8|2423.2|279
1587710100000|2020-04-24 06:35:00|2458|2455.2|2453.8|2451|2463.2|2459.9|2453.8|2451|279
1587710400000|2020-04-24 06:40:00|2453.9|2451.1|2446.1|2442.1|2457.8|2455|2435.3|2431.8|191
1587710700000|2020-04-24 06:45:00|2445.7|2441.7|2442.3|2439.5|2453.3|2450.1|2439.6|2436.3|239
1587711000000|2020-04-24 06:50:00|2442.2|2439.4|2461.6|2458.8|2462.3|2459.4|2437.3|2434.5|167
1587711300000|2020-04-24 06:55:00|2461.8|2459|2467.8|2465|2470.2|2465.6|2452.6|2449.8|144
1587711600000|2020-04-24 07:00:00|2465.9|2463.1|2455.3|2452.5|2469|2466.2|2445.1|2441.6|325
1587711900000|2020-04-24 07:05:00|2456.1|2453.3|2457.1|2454.3|2479|2476.2|2454.5|2451.7|296
1587712200000|2020-04-24 07:10:00|2456.9|2454.1|2449.4|2446.6|2461.2|2457.9|2447.3|2444|273
1587712500000|2020-04-24 07:15:00|2450.1|2446.1|2463.3|2459.3|2468.8|2466|2448.5|2445.1|445
1587712800000|2020-04-24 07:20:00|2462.4|2459.6|2460.2|2457.4|2473.8|2471|2456.4|2453.1|429
1587713100000|2020-04-24 07:25:00|2460|2457.2|2451.3|2448.5|2466.8|2463.4|2449.3|2446.4|226
1587713400000|2020-04-24 07:30:00|2451.8|2447.8|2425.3|2422.5|2451.8|2448.3|2425|2421.8|747
1587713700000|2020-04-24 07:35:00|2426.1|2423.3|2437.4|2434.6|2442|2439.2|2424.1|2421.3|523
1587714000000|2020-04-24 07:40:00|2437.5|2434.7|2449.6|2446.8|2449.6|2446.8|2435.8|2433|349
1587714300000|2020-04-24 07:45:00|2450|2447.2|2439.9|2437.1|2457.9|2455.1|2436.9|2434.1|176
1587714600000|2020-04-24 07:50:00|2439|2436.2|2444.1|2441.3|2446.5|2443.7|2430.4|2427.6|240
1587714900000|2020-04-24 07:55:00|2444.2|2441.4|2442.7|2439.9|2449|2446.2|2439.6|2436.8|101
1587715200000|2020-04-24 08:00:00|2441.7|2438.9|2419.6|2416.8|2447.3|2444.5|2419.6|2416.8|607
1587715500000|2020-04-24 08:05:00|2419.5|2416.7|2421.6|2418.8|2425.1|2422.3|2414.3|2411.5|712
1587715800000|2020-04-24 08:10:00|2422.6|2419.8|2423.9|2421.1|2431.6|2428.8|2421|2417.9|588
1587716100000|2020-04-24 08:15:00|2423.3|2420.5|2407|2404.2|2431.2|2428.4|2406.4|2403.6|735
1587716400000|2020-04-24 08:20:00|2406.5|2403.7|2386.3|2383.5|2406.5|2403.7|2384.4|2381.6|1737
1587716700000|2020-04-24 08:25:00|2386.2|2383.4|2376.6|2373.8|2393|2390.2|2363.3|2360.5|4358
1587717000000|2020-04-24 08:30:00|2376.5|2373.7|2378|2375.2|2385.2|2382.4|2365.7|2362.9|2865
1587717300000|2020-04-24 08:35:00|2377.5|2374.7|2349.2|2346.4|2379.1|2375.8|2332.1|2329.3|2569
1587717600000|2020-04-24 08:40:00|2349.6|2346.8|2369|2366.2|2369.1|2366.2|2347.2|2344.4|1601
1587717900000|2020-04-24 08:45:00|2369.9|2367.1|2389.3|2386.5|2390.4|2387.6|2369.9|2367.1|1459
1587718200000|2020-04-24 08:50:00|2388.9|2386.1|2361.6|2358.8|2388.9|2386.1|2356.2|2353.4|461
1587718500000|2020-04-24 08:55:00|2361.2|2358.4|2356.8|2354|2371|2368|2353.6|2350.8|893
1587718800000|2020-04-24 09:00:00|2360.6|2350.6|2375.5|2372.7|2390.2|2386.9|2357|2350.6|1482
1587719100000|2020-04-24 09:05:00|2375|2372.2|2390.9|2388.1|2393.1|2390.3|2365.3|2362|708
1587719400000|2020-04-24 09:10:00|2392.9|2390.1|2403.8|2401|2409.8|2406.4|2392.9|2390.1|965
1587719700000|2020-04-24 09:15:00|2403.6|2400.8|2402.6|2399.8|2405.3|2402|2391.4|2388.6|655
1587720000000|2020-04-24 09:20:00|2402.8|2400|2385.2|2382.4|2404.3|2401.4|2384.5|2381.7|819
1587720300000|2020-04-24 09:25:00|2386|2383.2|2397.9|2393.9|2405.4|2402.6|2385.7|2382.7|1480
1587720600000|2020-04-24 09:30:00|2398.7|2395.9|2409.8|2407|2412.8|2410|2396.2|2393.3|306
1587720900000|2020-04-24 09:35:00|2410.1|2407.3|2406.8|2404|2413.9|2411.1|2402.4|2399.6|319
1587721200000|2020-04-24 09:40:00|2406.7|2403.9|2404.9|2402.1|2407.6|2404.8|2400.3|2397|374
1587721500000|2020-04-24 09:45:00|2404.3|2401.5|2380.9|2378.1|2405.3|2402.5|2380.9|2378.1|440
1587721800000|2020-04-24 09:50:00|2380.8|2378|2391.7|2388.9|2395|2392.2|2379|2376.2|354
1587722100000|2020-04-24 09:55:00|2391.2|2388.4|2391.9|2389.1|2399.6|2396.8|2391.1|2388.3|411
1587722400000|2020-04-24 10:00:00|2392.4|2388.4|2397.7|2394.9|2399.4|2396.6|2391.3|2388.4|552
1587722700000|2020-04-24 10:05:00|2396.9|2394.1|2412.1|2409.3|2420.1|2417.3|2396.1|2392.6|781
1587723000000|2020-04-24 10:10:00|2412.5|2409.7|2417.8|2415|2426.7|2423.6|2410.9|2408.1|752
1587723300000|2020-04-24 10:15:00|2418.2|2415.4|2415.5|2412.7|2420.3|2417|2408.3|2405.4|335
1587723600000|2020-04-24 10:20:00|2416.8|2414|2443.4|2440.6|2449.5|2446.7|2416.8|2414|1681
1587723900000|2020-04-24 10:25:00|2444.4|2441.6|2442|2439.2|2446.4|2443.6|2442|2439.2|595
1587724200000|2020-04-24 10:30:00|2441.9|2439.1|2447.5|2444.7|2465.2|2462.3|2441|2438.2|1006
1587724500000|2020-04-24 10:35:00|2449.1|2446.3|2431|2428.2|2449.6|2446.4|2428.5|2425.7|410
1587724800000|2020-04-24 10:40:00|2431.5|2428.7|2434.7|2431.9|2439.8|2435.6|2422.5|2419.1|438
1587725100000|2020-04-24 10:45:00|2434.3|2431.5|2448.2|2445.4|2453.5|2450.2|2434.3|2431.5|1190
1587725400000|2020-04-24 10:50:00|2449.7|2445.7|2454.8|2452|2456.8|2454|2443|2439.7|602
1587725700000|2020-04-24 10:55:00|2453.9|2451.1|2460.3|2457.5|2467.1|2464.3|2451.2|2448.4|741
1587726000000|2020-04-24 11:00:00|2462.2|2459.4|2487.7|2484.9|2490.8|2488|2461.2|2458.4|1655
1587726300000|2020-04-24 11:05:00|2487.8|2485|2478.7|2475.9|2489.3|2486.5|2475.2|2470.9|1072
1587726600000|2020-04-24 11:10:00|2479.5|2476.7|2496.1|2493.3|2507.8|2505|2477.5|2473.7|1071
1587726900000|2020-04-24 11:15:00|2496.5|2493.7|2484.9|2482.1|2498.6|2495.7|2483.9|2481.1|559
1587727200000|2020-04-24 11:20:00|2485.1|2482.3|2483.5|2480.7|2487.1|2483.8|2477|2474.2|531
1587727500000|2020-04-24 11:25:00|2483.9|2481.1|2488.9|2486.1|2497.1|2494.2|2483.4|2480.6|449
1587727800000|2020-04-24 11:30:00|2489|2486.2|2485.9|2483.1|2491.5|2488.7|2484.2|2481.4|149
1587728100000|2020-04-24 11:35:00|2486.4|2482.4|2486.6|2482.6|2492.5|2489.7|2481.8|2476.9|273
1587728400000|2020-04-24 11:40:00|2487|2484.2|2476.5|2472.5|2488|2484.7|2473.6|2470.5|741
1587728700000|2020-04-24 11:45:00|2475.7|2472.9|2467.3|2463.3|2477|2474.2|2464.3|2461.5|576
1587729000000|2020-04-24 11:50:00|2466.6|2463.8|2466.6|2463.8|2469.7|2466.9|2463.2|2460.4|623
1587729300000|2020-04-24 11:55:00|2466.7|2463.9|2474.2|2471.4|2477|2474.2|2466.6|2463.8|233
1587729600000|2020-04-24 12:00:00|2473.8|2471|2470|2467.2|2480.4|2477.6|2461.7|2458.9|559
1587729900000|2020-04-24 12:05:00|2469.9|2467.1|2469.2|2466.4|2474.1|2471.2|2463.8|2461|314
1587730200000|2020-04-24 12:10:00|2468.3|2465.5|2468|2465.2|2468.9|2465.6|2456.4|2453.4|499
1587730500000|2020-04-24 12:15:00|2468.1|2465.3|2462.9|2460.1|2471|2468.2|2461|2458.2|574
1587730800000|2020-04-24 12:20:00|2463.4|2460.6|2450.5|2447.7|2463.4|2460.6|2444.9|2442|672
1587731100000|2020-04-24 12:25:00|2451.3|2448.5|2453.6|2450.8|2458|2454.8|2450.3|2447.4|153
1587731400000|2020-04-24 12:30:00|2454.1|2451.3|2456.2|2453.4|2458.4|2455.4|2450.7|2447.9|236
1587731700000|2020-04-24 12:35:00|2455.8|2453|2455.2|2452.4|2461.9|2459.1|2454.2|2451.4|315
1587732000000|2020-04-24 12:40:00|2455.3|2452.5|2454.8|2452|2459|2456.2|2445.7|2442.9|882
1587732300000|2020-04-24 12:45:00|2454.4|2451.6|2452.4|2449.6|2459.1|2456.3|2444.3|2441.5|609
1587732600000|2020-04-24 12:50:00|2452.8|2450|2435.5|2432.7|2454.3|2451.5|2433.3|2430.5|668
1587732900000|2020-04-24 12:55:00|2436.1|2433.3|2436.1|2433.3|2443.1|2440.3|2429.1|2425.8|1016
1587733200000|2020-04-24 13:00:00|2436|2433.2|2449.6|2445.6|2454|2451.2|2433.3|2430.5|411
1587733500000|2020-04-24 13:05:00|2449.1|2446.3|2443.4|2440.6|2449.3|2446.5|2424.8|2422|880
1587733800000|2020-04-24 13:10:00|2443.5|2440.7|2442.2|2439.4|2447.6|2444.8|2436.5|2433.6|722
1587734100000|2020-04-24 13:15:00|2442.3|2439.5|2443|2440.2|2448.1|2445.3|2439.1|2436.3|239
1587734400000|2020-04-24 13:20:00|2442.9|2440.1|2467.4|2464.6|2468|2465.2|2439.4|2436.6|719
1587734700000|2020-04-24 13:25:00|2467.5|2464.7|2475.9|2473.1|2477.5|2474.3|2463.5|2460.7|719
1587735000000|2020-04-24 13:30:00|2475.8|2473|2481.2|2478.4|2482.9|2480.1|2466|2463.2|991
1587735300000|2020-04-24 13:35:00|2481.4|2478.6|2481.7|2478.9|2492.7|2489.9|2479.8|2477|601
1587735600000|2020-04-24 13:40:00|2481.6|2478.8|2503.1|2500.3|2507.1|2504.3|2476.5|2473.2|1770
1587735900000|2020-04-24 13:45:00|2503.2|2500.4|2456.5|2453.7|2503.2|2500.4|2453.4|2450.5|1370
1587736200000|2020-04-24 13:50:00|2456.6|2453.8|2464.6|2461.8|2470.8|2468|2455.5|2452.7|603
1587736500000|2020-04-24 13:55:00|2464.5|2461.7|2451.5|2448.7|2464.6|2461.8|2450|2447.2|1024
1587736800000|2020-04-24 14:00:00|2450.1|2447.3|2441.2|2438.4|2458.1|2455.3|2437.3|2434.5|897
1587737100000|2020-04-24 14:05:00|2441.3|2438.5|2439.8|2437|2444.7|2441.9|2433.4|2430.6|1065
1587737400000|2020-04-24 14:10:00|2439.2|2436.4|2429.4|2426.6|2443.8|2441|2419.6|2416.8|1706
1587737700000|2020-04-24 14:15:00|2429.3|2426.5|2431.1|2428.3|2437|2434.2|2425.8|2422.6|588
1587738000000|2020-04-24 14:20:00|2430.1|2427.3|2441.1|2438.3|2441.1|2438.3|2427.1|2424.3|637
1587738300000|2020-04-24 14:25:00|2440.7|2437.9|2410.6|2407.8|2441.1|2438.3|2409.7|2406.9|1091
1587738600000|2020-04-24 14:30:00|2410.2|2407.4|2420.2|2417.4|2436.2|2433.4|2409.6|2406.8|781
1587738900000|2020-04-24 14:35:00|2420.7|2416.7|2438.1|2435.3|2438.1|2435.3|2413.6|2410.1|636
1587739200000|2020-04-24 14:40:00|2437.6|2434.8|2438.3|2435.5|2444.8|2442|2426.9|2424.1|856
1587739500000|2020-04-24 14:45:00|2437.1|2434.3|2422.9|2420.1|2437.5|2434.7|2419.8|2417|1126
1587739800000|2020-04-24 14:50:00|2423.8|2421|2410|2407.2|2426.3|2423.5|2408.8|2406|994
1587740100000|2020-04-24 14:55:00|2411.1|2407.1|2392.9|2390.1|2411.1|2407.8|2391.6|2388.8|2262
1587740400000|2020-04-24 15:00:00|2393.9|2391.1|2386.9|2384.1|2396.7|2393.9|2385.4|2382.6|2182
1587740700000|2020-04-24 15:05:00|2387|2384.2|2387.2|2384.4|2399.5|2396.7|2385.4|2382.6|1649
1587741000000|2020-04-24 15:10:00|2387.7|2383.7|2401.8|2399|2405.7|2402.4|2380.9|2378.1|1646
1587741300000|2020-04-24 15:15:00|2402.8|2400|2403.6|2400.8|2417.6|2414.8|2396|2393.2|1045
1587741600000|2020-04-24 15:20:00|2404.6|2401.8|2419.6|2416.8|2430.2|2427.4|2400.6|2397.5|2089
1587741900000|2020-04-24 15:25:00|2420|2417.2|2419.8|2417|2431.6|2428.8|2411.4|2408.6|5395
1587742200000|2020-04-24 15:30:00|2419.4|2416.6|2422.3|2419.5|2436.2|2433.3|2416.5|2413.7|2945
1587742500000|2020-04-24 15:35:00|2421.5|2418.7|2437.1|2434.3|2439.3|2436.5|2421.5|2418.7|1304
1587742800000|2020-04-24 15:40:00|2438|2435.2|2434.7|2431.9|2438.1|2435.3|2420|2417.2|511
1587743100000|2020-04-24 15:45:00|2433.9|2431.1|2431.9|2429.1|2436.1|2433.3|2421.2|2418.4|422
1587743400000|2020-04-24 15:50:00|2432.4|2429.6|2431.3|2428.5|2434.4|2431.6|2422.5|2419.7|1662
1587743700000|2020-04-24 15:55:00|2431.9|2429.1|2427.4|2424.6|2433.5|2430.7|2421.3|2418.5|682
1587744000000|2020-04-24 16:00:00|2427.6|2424.8|2434.4|2431.6|2434.4|2431.6|2420.9|2418.1|854
1587744300000|2020-04-24 16:05:00|2434.5|2431.7|2438.9|2436.1|2447.8|2444.5|2434.5|2431|752
1587744600000|2020-04-24 16:10:00|2438.5|2435.7|2423.6|2420.8|2439.9|2437.1|2421.1|2417.9|1285
1587744900000|2020-04-24 16:15:00|2423.7|2420.9|2421.2|2418.4|2428.3|2425.5|2420.7|2417.9|772
1587745200000|2020-04-24 16:20:00|2420.8|2418|2428.4|2425.6|2428.7|2425.6|2417.6|2414.8|374
1587745500000|2020-04-24 16:25:00|2428|2425.2|2433.7|2430.9|2437.8|2434.9|2423.5|2419.7|539
1587745800000|2020-04-24 16:30:00|2433.8|2431|2431.9|2429.1|2436.4|2433.6|2429.3|2426.5|279
1587746100000|2020-04-24 16:35:00|2431.5|2428.7|2438.5|2435.7|2439|2436.2|2429.8|2427|592
1587746400000|2020-04-24 16:40:00|2438|2435.2|2439.1|2436.3|2442.2|2439.3|2432.9|2430|699
1587746700000|2020-04-24 16:45:00|2439|2436.2|2443.3|2440.5|2448.5|2445.7|2438.1|2435.3|514
1587747000000|2020-04-24 16:50:00|2443.8|2441|2437.4|2434.6|2443.8|2441|2434.3|2431.5|503
1587747300000|2020-04-24 16:55:00|2437|2434.2|2440|2437.2|2440|2437.2|2434.6|2431.8|356
1587747600000|2020-04-24 17:00:00|2440.4|2437.6|2437.9|2435.1|2441.5|2438.7|2432.4|2429.6|337
1587747900000|2020-04-24 17:05:00|2437.5|2434.7|2438.7|2435.9|2440.8|2438|2424.8|2421.9|814
1587748200000|2020-04-24 17:10:00|2439.6|2436.8|2432.4|2429.6|2443|2440.2|2429.8|2427|612
1587748500000|2020-04-24 17:15:00|2432.5|2429.7|2429.4|2426.6|2433.3|2430.5|2423.8|2421|730
1587748800000|2020-04-24 17:20:00|2429.8|2427|2440.2|2437.4|2446.3|2443.5|2427.8|2425|731
1587749100000|2020-04-24 17:25:00|2439.8|2437|2448.4|2445.6|2448.7|2445.9|2438.8|2436|851
1587749400000|2020-04-24 17:30:00|2448.3|2445.5|2445.3|2442.5|2450|2447.2|2441.2|2438.4|1195
1587749700000|2020-04-24 17:35:00|2444.9|2442.1|2451.5|2448.7|2452.4|2449.6|2442.6|2439.8|918
1587750000000|2020-04-24 17:40:00|2451.6|2448.8|2473.3|2470.5|2476.8|2474|2451.6|2448.8|2602
1587750300000|2020-04-24 17:45:00|2473.7|2470.9|2473.3|2470.5|2480|2477.2|2464.9|2462.1|1270
1587750600000|2020-04-24 17:50:00|2473.8|2471|2479|2476.2|2480.7|2477.9|2466.9|2464.1|1952
1587750900000|2020-04-24 17:55:00|2479.2|2476.4|2465.1|2462.3|2481.6|2478.8|2457.2|2453.7|1240
1587751200000|2020-04-24 18:00:00|2464.7|2461.9|2458|2455.2|2470.7|2467.9|2443.8|2441|1890
1587751500000|2020-04-24 18:05:00|2458.4|2455.6|2458.1|2455.3|2464.5|2461.7|2451.5|2448.7|1361
1587751800000|2020-04-24 18:10:00|2458.5|2455.7|2445.8|2443|2463.3|2460.5|2445.8|2443|1699
1587752100000|2020-04-24 18:15:00|2445|2442.2|2439.2|2436.4|2448|2444.5|2434.4|2431.6|2645
1587752400000|2020-04-24 18:20:00|2439|2436.2|2443.5|2440.7|2447.1|2443.8|2437.1|2434.3|2401
1587752700000|2020-04-24 18:25:00|2443.1|2440.3|2430.5|2427.7|2451.8|2448.7|2407.6|2404.8|12565
1587753000000|2020-04-24 18:30:00|2429.7|2426.9|2439|2436.2|2445.1|2442.3|2421.6|2418.8|3359
1587753300000|2020-04-24 18:35:00|2439.5|2436.7|2447.9|2445.1|2453.7|2450.5|2439.3|2436.5|470
1587753600000|2020-04-24 18:40:00|2447.4|2444.6|2445|2442.2|2450.9|2448.1|2443.9|2440.7|297
1587753900000|2020-04-24 18:45:00|2444.5|2441.7|2452.1|2449.3|2452.5|2449.7|2443|2440.2|343
1587754200000|2020-04-24 18:50:00|2452.5|2449.7|2458.9|2456.1|2461.6|2458.2|2450.5|2447.7|344
1587754500000|2020-04-24 18:55:00|2458.4|2455.6|2458.9|2456.1|2464.1|2461.3|2455.7|2452.9|406
1587754800000|2020-04-24 19:00:00|2458.1|2455.3|2450.6|2447.8|2459.4|2456.1|2449.6|2446.8|462
1587755100000|2020-04-24 19:05:00|2450.7|2447.9|2453.5|2450.7|2455|2452.2|2449.6|2446.8|394
1587755400000|2020-04-24 19:10:00|2452.5|2449.7|2453.5|2450.7|2455|2452.2|2451|2448.2|145
1587755700000|2020-04-24 19:15:00|2453.2|2449.2|2454.7|2451.9|2456.8|2454|2451.3|2448.5|251
1587756000000|2020-04-24 19:20:00|2454.2|2451.4|2456.7|2453.9|2460.3|2457.5|2453.3|2450.5|191
1587756300000|2020-04-24 19:25:00|2456.6|2453.8|2456.1|2453.3|2456.6|2453.8|2450.2|2447.4|151
1587756600000|2020-04-24 19:30:00|2456.3|2453.5|2459.2|2456.4|2459.2|2456.4|2455.3|2452.4|138
1587756900000|2020-04-24 19:35:00|2459.8|2457|2460.9|2458.1|2462|2459.2|2457.4|2454.6|123
1587757200000|2020-04-24 19:40:00|2460.5|2457.7|2460.6|2457.8|2463.2|2460.4|2459.6|2456.8|109
1587757500000|2020-04-24 19:45:00|2460.2|2457.4|2458.8|2456|2461.9|2459|2458|2455.2|113
1587757800000|2020-04-24 19:50:00|2458.9|2456.1|2461.7|2458.9|2462.8|2460|2457.9|2455.1|576
1587758100000|2020-04-24 19:55:00|2462.6|2459.8|2466|2463.2|2466|2463.2|2462.2|2459.4|257
1587758400000|2020-04-24 20:00:00|2465.9|2463.1|2467.4|2464.6|2467.9|2464.6|2465.7|2462.9|284
1587758700000|2020-04-24 20:05:00|2466.9|2464.1|2467.6|2464.8|2477.7|2474.9|2465.2|2462.4|195
1587759000000|2020-04-24 20:10:00|2467.2|2464.4|2464.5|2460.5|2468.8|2465.8|2462.5|2459.7|85
1587759300000|2020-04-24 20:15:00|2464|2461.2|2462.2|2459.4|2465.1|2462.3|2460.6|2457.8|293
1587759600000|2020-04-24 20:20:00|2462.3|2459.5|2460.8|2458|2464.4|2461.6|2460.8|2458|48
1587759900000|2020-04-24 20:25:00|2461.2|2458.4|2459.7|2456.9|2463.7|2460.9|2453.7|2450.9|217
1587760200000|2020-04-24 20:30:00|2458.9|2456.1|2458.6|2454.6|2460.5|2457.6|2457.4|2454.6|121
1587760500000|2020-04-24 20:35:00|2458|2455.2|2463.8|2459.8|2463.8|2460.5|2456.7|2453.8|51
1587760800000|2020-04-24 20:40:00|2463.9|2459.9|2464.6|2460.6|2469.1|2463.3|2463|2457.5|122
1587761100000|2020-04-24 20:45:00|2464|2461.2|2465.8|2455.8|2469.3|2463.4|2460.5|2453.8|185
1587761400000|2020-04-24 20:50:00|2465.9|2455.9|2473.7|2463.7|2473.8|2466.2|2461.3|2453.2|288
1587761700000|2020-04-24 20:55:00|2473.9|2463.9|2477.8|2467.8|2479.8|2469.8|2465.1|2458.6|29
1587938400000|2020-04-26 22:00:00|2465.6|2455.6|2450.2|2446.2|2469.5|2460.5|2447.3|2441.7|256
1587938700000|2020-04-26 22:05:00|2449.6|2446.8|2440.2|2437.4|2458.2|2454.8|2424.4|2421|437
1587939000000|2020-04-26 22:10:00|2440.8|2436.8|2456.3|2452.3|2459.9|2454|2440.1|2436.3|162
1587939300000|2020-04-26 22:15:00|2452.8|2448.8|2450.5|2446.5|2455.1|2449.4|2437.8|2432.4|100
1587939600000|2020-04-26 22:20:00|2450.7|2446.7|2457.4|2453.4|2469.6|2463.6|2450.7|2444.6|102
1587939900000|2020-04-26 22:25:00|2457.2|2453.2|2463.7|2453.7|2472.8|2464.3|2448.5|2441.8|51
1587940200000|2020-04-26 22:30:00|2463.8|2453.8|2469.9|2459.9|2471|2465.6|2449.9|2443.3|76
1587940500000|2020-04-26 22:35:00|2469.4|2459.4|2458.4|2454.4|2469.4|2460.4|2448.8|2442.2|2
1587940800000|2020-04-26 22:40:00|2458.9|2454.9|2455.5|2445.5|2465.9|2458.8|2452.9|2445.4|3
1587941100000|2020-04-26 22:45:00|2455.9|2445.9|2448.3|2444.3|2461.8|2455.5|2447.6|2440.7|17
1587941400000|2020-04-26 22:50:00|2448.7|2444.7|2455.2|2445.2|2472.5|2465.8|2448.7|2442.7|15
1587941700000|2020-04-26 22:55:00|2454.3|2444.3|2454.3|2450.3|2459.9|2452.8|2451.1|2444.1|40
1587942000000|2020-04-26 23:00:00|2455.4|2451.4|2467.4|2457.4|2467.4|2460.4|2454|2446.8|39
1587942300000|2020-04-26 23:05:00|2464.4|2460.4|2461.8|2457.8|2469.5|2463.3|2458.5|2452.3|103
1587942600000|2020-04-26 23:10:00|2459.1|2455.1|2454.2|2450.2|2463|2455.9|2452.1|2448.2|23
1587942900000|2020-04-26 23:15:00|2454.1|2450.1|2448.4|2444.4|2456.1|2450.7|2445.3|2438.9|8
1587943200000|2020-04-26 23:20:00|2448.5|2444.5|2454.4|2444.4|2455.4|2448.4|2444.9|2438.4|7
1587943500000|2020-04-26 23:25:00|2451.3|2447.3|2453.4|2449.4|2458.2|2451.5|2450.9|2445.9|1
1587943800000|2020-04-26 23:30:00|2455.4|2445.4|2447.2|2444.4|2455.4|2448.9|2445.7|2439.3|16
1587944100000|2020-04-26 23:35:00|2446.8|2444|2449.3|2445.3|2455.8|2448.8|2445.8|2439.8|13
1587944400000|2020-04-26 23:40:00|2448.9|2444.9|2454.4|2444.4|2454.4|2448.1|2445.9|2441|3
1587944700000|2020-04-26 23:45:00|2454|2444|2451.1|2448.3|2456.9|2451.1|2450.1|2442.5|8
1587945000000|2020-04-26 23:50:00|2451|2448.2|2476.3|2472.3|2476.8|2474|2450.6|2447.8|155
1587945300000|2020-04-26 23:55:00|2475.7|2472.9|2480.1|2476.1|2485.2|2479.3|2473.7|2469|126
1587945600000|2020-04-27 00:00:00|2479.5|2476.7|2469.7|2459.7|2482.1|2477.7|2464.6|2458.2|48
1587945900000|2020-04-27 00:05:00|2466.6|2462.6|2455|2452.2|2468.2|2463.3|2453.1|2446.1|78
1587946200000|2020-04-27 00:10:00|2456.5|2452.5|2443.1|2439.1|2459.6|2452.5|2438.1|2434.1|16
1587946500000|2020-04-27 00:15:00|2442|2439.2|2421.9|2417.9|2450|2442.9|2418.4|2412|158
1587946800000|2020-04-27 00:20:00|2425|2415|2422.8|2420|2435.6|2428.6|2417.4|2412.4|28
1587947100000|2020-04-27 00:25:00|2422.9|2420.1|2436.4|2432.4|2441.6|2435.1|2421.6|2418.7|11
1587947400000|2020-04-27 00:30:00|2435.8|2433|2419.9|2417.1|2439.1|2433|2412.4|2406.1|55
1587947700000|2020-04-27 00:35:00|2420|2417.2|2414.1|2410.1|2426.5|2420.3|2411.1|2406.1|99
1587948000000|2020-04-27 00:40:00|2417.2|2407.2|2417.8|2407.8|2423.7|2418.2|2413|2406|24
1587948300000|2020-04-27 00:45:00|2418.3|2408.3|2416.7|2412.7|2422.8|2415.9|2412.5|2407.2|6
1587948600000|2020-04-27 00:50:00|2417.2|2413.2|2420.4|2417.6|2421.9|2417.6|2415.5|2409.1|2
1587948900000|2020-04-27 00:55:00|2420.8|2418|2434.3|2430.3|2445|2438.5|2418.8|2411.9|37
1587949200000|2020-04-27 01:00:00|2432.9|2428.9|2411.7|2408.9|2441.4|2435.1|2410.3|2403.8|62
1587949500000|2020-04-27 01:05:00|2411.3|2408.5|2410.3|2406.3|2423.7|2416.9|2402.9|2398.1|56
1587949800000|2020-04-27 01:10:00|2411.7|2407.7|2408.8|2398.8|2412.7|2407.8|2403.7|2398.4|27
1587950100000|2020-04-27 01:15:00|2405.9|2401.9|2396.7|2392.7|2416.8|2412.4|2392.6|2388.8|84
1587950400000|2020-04-27 01:20:00|2399.8|2389.8|2392.8|2390|2413.4|2407.9|2386.2|2381.2|296
1587950700000|2020-04-27 01:25:00|2392.4|2388.4|2370.6|2367.8|2395.4|2388.9|2370.5|2365.2|439
1587951000000|2020-04-27 01:30:00|2371|2368.2|2381.9|2377.9|2390.2|2382.6|2366.6|2360.1|238
1587951300000|2020-04-27 01:35:00|2381.3|2378.5|2382.6|2378.6|2394.2|2387.5|2374.5|2368.7|290
1587951600000|2020-04-27 01:40:00|2383.1|2379.1|2396.5|2393.7|2402.6|2393.7|2379.6|2374.8|49
1587951900000|2020-04-27 01:45:00|2402.2|2392.2|2397.7|2387.7|2408.7|2403.3|2391.6|2384.6|40
1587952200000|2020-04-27 01:50:00|2398.1|2388.1|2392.9|2388.9|2402.1|2396.1|2381.5|2374.4|18
1587952500000|2020-04-27 01:55:00|2396.4|2386.4|2408.7|2398.7|2409.6|2403.7|2393.6|2386.4|140
1587952800000|2020-04-27 02:00:00|2405.7|2401.7|2407.7|2403.7|2413.8|2408.8|2403.7|2396.8|43
1587953100000|2020-04-27 02:05:00|2407.3|2403.3|2403.5|2399.5|2407.3|2404.4|2392.4|2386.1|90
1587953400000|2020-04-27 02:10:00|2403|2399|2401.3|2398.5|2407.4|2401.9|2398.3|2393|42
1587953700000|2020-04-27 02:15:00|2401|2397|2409.1|2405.1|2417.2|2411.7|2398.9|2393.5|22
1587954000000|2020-04-27 02:20:00|2409.7|2405.7|2414.1|2410.1|2419.2|2412.2|2408.6|2403.2|13
1587954300000|2020-04-27 02:25:00|2414|2410|2418.2|2414.2|2421.1|2414.7|2414|2406.1|0
1587954600000|2020-04-27 02:30:00|2421|2411|2419.6|2409.6|2422.2|2415.2|2411.6|2407.6|7
1587954900000|2020-04-27 02:35:00|2416.8|2412.8|2434.6|2430.6|2438.7|2431.2|2416.8|2410.7|78
1587955200000|2020-04-27 02:40:00|2437.1|2427.1|2432|2429.2|2438.7|2431.7|2428.7|2421.2|14
1587955500000|2020-04-27 02:45:00|2431.5|2428.7|2427|2417|2435.1|2428.7|2421.4|2414.3|57
1587955800000|2020-04-27 02:50:00|2424|2420|2419|2415|2427.5|2420.7|2415.5|2408|0
1587956100000|2020-04-27 02:55:00|2419.4|2416.6|2425.8|2421.8|2426.5|2422.8|2419.4|2412.6|47
1587956400000|2020-04-27 03:00:00|2427.6|2423.6|2430|2427.2|2441.2|2434.2|2427.1|2417.6|33
1587956700000|2020-04-27 03:05:00|2430.4|2426.4|2419.5|2415.5|2435.4|2429.5|2414.9|2408.6|134
1587957000000|2020-04-27 03:10:00|2421.1|2411.1|2411|2407|2421.1|2411.1|2400.4|2393.7|65
1587957300000|2020-04-27 03:15:00|2411.5|2407.5|2412.5|2402.5|2425.5|2418.4|2400.2|2395|13
1587957600000|2020-04-27 03:20:00|2408.1|2404.1|2398.8|2388.8|2409.5|2404.6|2384.5|2377.7|36
1587957900000|2020-04-27 03:25:00|2397.8|2387.8|2402.8|2392.8|2403.8|2397.3|2389.9|2383.4|29
1587958200000|2020-04-27 03:30:00|2399.4|2395.4|2404.6|2400.6|2410.1|2403.1|2399.4|2392.4|11
1587958500000|2020-04-27 03:35:00|2407.6|2397.6|2388.3|2384.3|2409.1|2399.7|2382.6|2376.1|50
1587958800000|2020-04-27 03:40:00|2387.4|2383.4|2389.5|2379.5|2391.4|2383.4|2382.9|2375.9|14
1587959100000|2020-04-27 03:45:00|2390|2380|2394.5|2384.5|2400.6|2394.5|2386.5|2379.5|64
1587959400000|2020-04-27 03:50:00|2391.6|2387.6|2395.4|2385.4|2397|2389.3|2388|2381.5|24
1587959700000|2020-04-27 03:55:00|2396.4|2386.4|2411.3|2401.3|2413.1|2406.9|2394.3|2386.4|61
1587960000000|2020-04-27 04:00:00|2409.3|2399.3|2403.9|2399.9|2410.7|2404.6|2399.1|2392.1|13
1587960300000|2020-04-27 04:05:00|2404|2400|2404.3|2400.3|2406.9|2401.8|2397.9|2390.8|28
1587960600000|2020-04-27 04:10:00|2405.3|2401.3|2406.9|2402.9|2406.9|2403.6|2399.3|2392.3|92
1587960900000|2020-04-27 04:15:00|2404.9|2402.1|2400.8|2396.8|2407.9|2404.6|2399.1|2394.2|79
1587961200000|2020-04-27 04:20:00|2400.7|2397.9|2395.7|2391.7|2403.2|2397.9|2383.4|2379|159
1587961500000|2020-04-27 04:25:00|2396.6|2392.6|2389.5|2385.5|2399.6|2393|2387.4|2381.9|34
1587961800000|2020-04-27 04:30:00|2387.9|2383.9|2404.2|2400.2|2407.5|2401.7|2387.4|2382|124
1587962100000|2020-04-27 04:35:00|2404.5|2401.7|2398.6|2394.6|2408.6|2402.7|2397.1|2392.7|25
1587962400000|2020-04-27 04:40:00|2398|2395.2|2390|2387.2|2399.1|2395.2|2389.5|2386.6|31
1587962700000|2020-04-27 04:45:00|2389.6|2386.8|2393.6|2389.6|2398.2|2391.7|2388.6|2385.8|44
1587963000000|2020-04-27 04:50:00|2396.6|2386.6|2393.5|2390.7|2399.1|2392.1|2389|2383.6|20
1587963300000|2020-04-27 04:55:00|2395.6|2385.6|2388.4|2385.6|2395.7|2389.2|2387.9|2382.5|21
1587963600000|2020-04-27 05:00:00|2387.9|2385.1|2392.4|2389.6|2398.6|2394.1|2387.9|2382.9|42
1587963900000|2020-04-27 05:05:00|2391.9|2389.1|2391.4|2387.4|2395.9|2390|2387.8|2383.5|56
1587964200000|2020-04-27 05:10:00|2390.3|2387.5|2383|2380.2|2391.2|2388.2|2383|2379.6|47
1587964500000|2020-04-27 05:15:00|2383.6|2379.6|2376.9|2372.9|2389.6|2383.6|2367.6|2362.7|92
1587964800000|2020-04-27 05:20:00|2377.8|2373.8|2367.2|2364.4|2382.8|2375.8|2361.6|2355.8|155
1587965100000|2020-04-27 05:25:00|2366.3|2363.5|2379.7|2375.7|2383.3|2377.7|2366.3|2361.3|91
1587965400000|2020-04-27 05:30:00|2381.7|2371.7|2362.2|2358.2|2382.2|2375.7|2360.5|2356.7|72
1587965700000|2020-04-27 05:35:00|2362.7|2358.7|2361.1|2358.3|2365.7|2361.8|2355.6|2352.1|204
1587966000000|2020-04-27 05:40:00|2361.7|2357.7|2356.1|2353.3|2361.7|2358.3|2353.6|2347.6|195
1587966300000|2020-04-27 05:45:00|2356.8|2352.8|2360.7|2356.7|2362.2|2358.8|2356.8|2350.7|54
1587966600000|2020-04-27 05:50:00|2361.2|2357.2|2361.4|2358.6|2366|2362.6|2359|2353.5|177
1587966900000|2020-04-27 05:55:00|2362|2358|2363.3|2360.5|2363.4|2360.6|2356.9|2353.5|63
1587967200000|2020-04-27 06:00:00|2362.9|2360.1|2354.7|2351.9|2363.8|2361|2350.7|2346.5|242
1587967500000|2020-04-27 06:05:00|2354.6|2351.8|2358|2355.2|2359.8|2357|2354.6|2351.8|143
1587967800000|2020-04-27 06:10:00|2357.6|2354.8|2353|2350.2|2357.6|2354.8|2349.5|2346.7|68
1587968100000|2020-04-27 06:15:00|2353.5|2350.7|2362.6|2358.6|2362.6|2359.2|2352.5|2349.7|335
1587968400000|2020-04-27 06:20:00|2363.5|2360.7|2364.7|2361.9|2367.7|2364.9|2361.5|2358.7|203
1587968700000|2020-04-27 06:25:00|2365.1|2362.3|2367.5|2364.7|2371.5|2368.7|2365.1|2362.3|221
1587969000000|2020-04-27 06:30:00|2367.9|2365.1|2362.8|2360|2371.6|2368.8|2362.7|2356.7|143
1587969300000|2020-04-27 06:35:00|2363.3|2359.3|2336.6|2333.8|2363.3|2359.9|2328.3|2325.5|664
1587969600000|2020-04-27 06:40:00|2336.7|2333.9|2326.5|2323.7|2343.2|2340.4|2325.2|2321.6|875
1587969900000|2020-04-27 06:45:00|2327|2324.2|2309.8|2307|2333|2330.2|2304.2|2301.4|1276
1587970200000|2020-04-27 06:50:00|2310.2|2307.4|2313.8|2311|2315.2|2312.4|2306|2303.2|403
1587970500000|2020-04-27 06:55:00|2313.3|2310.5|2313|2309|2317.5|2314.6|2297.9|2295.1|662
1587970800000|2020-04-27 07:00:00|2312.3|2309.5|2327.1|2324.3|2332.3|2329.5|2311.3|2308.5|1014
1587971100000|2020-04-27 07:05:00|2327.2|2324.4|2330.7|2327.9|2331.2|2328.4|2320.9|2318.1|636
1587971400000|2020-04-27 07:10:00|2330.1|2327.3|2326.5|2323.7|2339.2|2336.4|2320.9|2318.1|483
1587971700000|2020-04-27 07:15:00|2327.1|2324.3|2314.7|2311.9|2335.1|2332.2|2310|2306.6|284
1587972000000|2020-04-27 07:20:00|2316.5|2313.7|2323.2|2320.4|2324.8|2322|2312.6|2309.8|131
1587972300000|2020-04-27 07:25:00|2323.3|2320.5|2323.8|2321|2326.8|2324|2317.3|2314.4|81
1587972600000|2020-04-27 07:30:00|2324.4|2321.6|2325.2|2322.4|2327.6|2324.8|2320.4|2317.6|241
1587972900000|2020-04-27 07:35:00|2325.1|2322.3|2326|2323.2|2327.8|2324.9|2319.5|2316.6|286
1587973200000|2020-04-27 07:40:00|2325.1|2322.3|2334.6|2331.8|2334.6|2331.8|2323.1|2320.3|328
1587973500000|2020-04-27 07:45:00|2334.7|2331.9|2334.1|2331.3|2335.5|2332.7|2326|2323.2|212
1587973800000|2020-04-27 07:50:00|2333.6|2330.8|2331.1|2328.3|2337.7|2334.9|2326.3|2323.5|868
1587974100000|2020-04-27 07:55:00|2332.1|2329.3|2337.8|2335|2337.8|2335|2329.1|2326.3|448
1587974400000|2020-04-27 08:00:00|2337.3|2334.5|2351|2348.2|2353|2350.2|2329.5|2326.7|1091
1587974700000|2020-04-27 08:05:00|2351.1|2348.3|2345.9|2343.1|2355.1|2352.3|2338.6|2335.8|946
1587975000000|2020-04-27 08:10:00|2344.9|2342.1|2352|2349.2|2352.5|2349.7|2340.9|2338.1|526
1587975300000|2020-04-27 08:15:00|2352.1|2349.3|2358.8|2356|2362.2|2358.8|2349.5|2346.7|1276
1587975600000|2020-04-27 08:20:00|2358.3|2355.5|2365.4|2362.6|2370|2366.7|2356.9|2354.1|608
1587975900000|2020-04-27 08:25:00|2364.5|2361.7|2351|2348.2|2368.2|2365.3|2349.4|2346.6|1840
1587976200000|2020-04-27 08:30:00|2350.5|2347.7|2340.1|2337.3|2351.4|2348.6|2338.2|2334.8|2019
1587976500000|2020-04-27 08:35:00|2340.2|2337.4|2349.6|2346.8|2358.2|2355.4|2339.6|2336.8|1180
1587976800000|2020-04-27 08:40:00|2349.7|2346.9|2349.5|2346.7|2357.6|2354.8|2343|2340.2|492
1587977100000|2020-04-27 08:45:00|2350.1|2347.3|2357.5|2354.7|2359.5|2355.2|2349.3|2346.5|701
1587977400000|2020-04-27 08:50:00|2357|2354.2|2373.3|2370.5|2374.2|2371.4|2357|2354.2|840
1587977700000|2020-04-27 08:55:00|2372.8|2370|2385.8|2383|2390.5|2384.9|2372.8|2369.5|1377
1587978000000|2020-04-27 09:00:00|2386.3|2383.5|2374.8|2370.8|2391|2388|2370.7|2367.9|824
1587978300000|2020-04-27 09:05:00|2375.7|2371.7|2369.3|2366.5|2377.6|2374.8|2365.4|2361.8|301
1587978600000|2020-04-27 09:10:00|2369.4|2366.6|2368.9|2366.1|2375.3|2372.5|2364.7|2361.9|367
1587978900000|2020-04-27 09:15:00|2369.4|2365.4|2381.2|2378.4|2381.8|2378.9|2366|2363.2|525
1587979200000|2020-04-27 09:20:00|2380.7|2377.9|2362.5|2359.7|2384.8|2382|2361.6|2358.8|1006
1587979500000|2020-04-27 09:25:00|2362.1|2359.3|2350.4|2347.6|2366.5|2363.7|2350.4|2347.4|735
1587979800000|2020-04-27 09:30:00|2350.9|2348.1|2362.4|2359.6|2369|2365.5|2350.9|2348.1|737
1587980100000|2020-04-27 09:35:00|2362|2359.2|2357.3|2354.5|2367.9|2365.1|2356.3|2353.5|526
1587980400000|2020-04-27 09:40:00|2357.1|2354.3|2357.3|2354.5|2359.8|2357|2351.8|2348.9|484
1587980700000|2020-04-27 09:45:00|2357.4|2354.6|2353.8|2351|2363.8|2361|2348.8|2346|710
1587981000000|2020-04-27 09:50:00|2354.3|2351.5|2359.8|2357|2363.2|2360.4|2351.8|2349|484
1587981300000|2020-04-27 09:55:00|2359.4|2356.6|2362.5|2359.7|2365|2362.1|2354.4|2351.6|1131
1587981600000|2020-04-27 10:00:00|2361.5|2358.7|2364|2360|2367.9|2365.1|2357.3|2354|328
1587981900000|2020-04-27 10:05:00|2362.9|2360.1|2359.3|2356.5|2366|2363.2|2353.3|2350.5|308
1587982200000|2020-04-27 10:10:00|2359.4|2355.4|2360.3|2357.5|2362.3|2359.5|2353.4|2349.9|209
1587982500000|2020-04-27 10:15:00|2360.2|2357.4|2359.4|2356.6|2367.8|2365|2355.3|2352.5|189
1587982800000|2020-04-27 10:20:00|2359.8|2357|2345.8|2343|2360.8|2358|2343.7|2340.9|313
1587983100000|2020-04-27 10:25:00|2345.7|2342.9|2352.3|2349.5|2352.8|2350|2342.6|2339.8|752
1587983400000|2020-04-27 10:30:00|2352.8|2350|2343.4|2340.6|2353.3|2350.5|2339.8|2337|526
1587983700000|2020-04-27 10:35:00|2342.9|2340.1|2342.6|2339.8|2346|2343.1|2339.9|2337|566
1587984000000|2020-04-27 10:40:00|2343|2340.2|2357.8|2355|2358.4|2355.6|2343|2340.2|453
1587984300000|2020-04-27 10:45:00|2358.2|2355.4|2363.4|2360.6|2374.4|2371|2357.2|2354.4|535
1587984600000|2020-04-27 10:50:00|2363.8|2361|2368|2365.2|2371.4|2368.6|2362.4|2359.6|273
1587984900000|2020-04-27 10:55:00|2368.5|2365.7|2355.7|2352.9|2370.1|2366.7|2354.6|2351.8|765
1587985200000|2020-04-27 11:00:00|2355.6|2352.8|2357.7|2354.9|2362.5|2359.5|2354.7|2351.9|484
1587985500000|2020-04-27 11:05:00|2358.7|2355.9|2357.8|2355|2361|2357.6|2347.2|2344.4|249
1587985800000|2020-04-27 11:10:00|2357.7|2354.9|2358.8|2356|2359.8|2357|2352.7|2349.4|61
1587986100000|2020-04-27 11:15:00|2359.3|2356.5|2348.3|2345.5|2362.2|2359.4|2346.3|2343.5|770
1587986400000|2020-04-27 11:20:00|2347.9|2345.1|2350.7|2347.9|2353.1|2350.2|2340.3|2337.5|671
1587986700000|2020-04-27 11:25:00|2350.2|2347.4|2357.8|2355|2358|2355.2|2346.4|2343.6|455
1587987000000|2020-04-27 11:30:00|2357.9|2355.1|2352.5|2349.7|2359|2356.2|2350.9|2348.1|251
1587987300000|2020-04-27 11:35:00|2352.4|2349.6|2345|2342.2|2352.4|2349.6|2342.3|2339.5|306
1587987600000|2020-04-27 11:40:00|2344.9|2342.1|2337.1|2334.3|2344.9|2342.1|2337|2334.2|146
1587987900000|2020-04-27 11:45:00|2337|2334.2|2337.1|2334.3|2342.1|2339.2|2332.4|2329.6|190
1587988200000|2020-04-27 11:50:00|2337|2334.2|2329|2326.2|2337.6|2334.7|2327.5|2324.7|521
1587988500000|2020-04-27 11:55:00|2328.9|2326.1|2319.2|2316.4|2329.5|2326.7|2315.2|2312.4|789
1587988800000|2020-04-27 12:00:00|2319.7|2316.9|2313.5|2310.7|2325.2|2322.4|2308.5|2305.7|2559
1587989100000|2020-04-27 12:05:00|2314.1|2311.3|2318.7|2315.9|2331.8|2329|2309.5|2306.7|1289
1587989400000|2020-04-27 12:10:00|2319.3|2315.3|2329.9|2327.1|2331.3|2328.5|2318.1|2315.3|576
1587989700000|2020-04-27 12:15:00|2329.8|2327|2340.3|2337.5|2344.4|2341.6|2321.7|2318.9|1069
1587990000000|2020-04-27 12:20:00|2340.8|2338|2340.6|2337.8|2353.5|2350.7|2337.6|2334.8|1437
1587990300000|2020-04-27 12:25:00|2339.6|2336.8|2317.6|2314.8|2341|2338.2|2317.5|2314.1|522
1587990600000|2020-04-27 12:30:00|2317.5|2314.7|2300.6|2297.8|2319.6|2316.8|2294.5|2291.7|1550
1587990900000|2020-04-27 12:35:00|2301.3|2297.3|2309.6|2306.8|2313.4|2310.6|2299.8|2297|1449
1587991200000|2020-04-27 12:40:00|2309.5|2306.7|2307.1|2304.3|2313.7|2310.9|2300.1|2297.3|313
1587991500000|2020-04-27 12:45:00|2307|2304.2|2308.9|2306.1|2316.3|2313.5|2305.1|2302.3|701
1587991800000|2020-04-27 12:50:00|2308|2305.2|2305|2302.2|2308.8|2306|2302.2|2299.4|722
1587992100000|2020-04-27 12:55:00|2305.5|2302.7|2301.6|2298.8|2305.5|2302.7|2294|2291.2|1443
1587992400000|2020-04-27 13:00:00|2301.1|2298.3|2301.3|2298.5|2304.9|2302.1|2292.1|2289.3|1057
1587992700000|2020-04-27 13:05:00|2300.9|2298.1|2309.7|2306.9|2319.3|2316.5|2300.8|2298|1330
1587993000000|2020-04-27 13:10:00|2308.8|2306|2295.7|2292.9|2308.8|2306|2291.6|2288.3|821
1587993300000|2020-04-27 13:15:00|2295.6|2292.8|2296.7|2293.9|2305.7|2302.9|2285.1|2282.3|982
1587993600000|2020-04-27 13:20:00|2297.7|2294.9|2269|2266.2|2300.7|2297.9|2264.4|2261.6|1919
1587993900000|2020-04-27 13:25:00|2268.5|2265.7|2278.9|2276.1|2278.9|2276.1|2263.3|2260.5|1064
1587994200000|2020-04-27 13:30:00|2279|2276.2|2283.7|2280.9|2289.8|2286.4|2264.8|2262|1634
1587994500000|2020-04-27 13:35:00|2283.8|2281|2271.6|2268.8|2288.8|2286|2269.6|2266.8|1021
1587994800000|2020-04-27 13:40:00|2270.7|2267.9|2264.8|2262|2277.9|2275.1|2264.8|2262|1106
1587995100000|2020-04-27 13:45:00|2263.8|2261|2265.6|2262.8|2274.5|2271.7|2257.6|2254.2|1661
1587995400000|2020-04-27 13:50:00|2266.1|2263.3|2276.1|2273.3|2283.1|2280.3|2264.2|2261.4|1334
1587995700000|2020-04-27 13:55:00|2275.1|2272.3|2275.7|2272.9|2282.1|2279.3|2269|2266.2|425
1587996000000|2020-04-27 14:00:00|2275.2|2272.4|2265.2|2262.4|2275.8|2272.9|2262.7|2259.9|653
1587996300000|2020-04-27 14:05:00|2264.3|2261.5|2272.7|2269.9|2276.5|2273.7|2262.6|2259.8|590
1587996600000|2020-04-27 14:10:00|2273.2|2270.4|2262.1|2259.3|2273.8|2271|2259.2|2256.4|829
1587996900000|2020-04-27 14:15:00|2262.5|2259.7|2270.2|2267.4|2272.2|2269.4|2250|2247.2|629
1587997200000|2020-04-27 14:20:00|2269.7|2266.9|2280.7|2277.9|2282.2|2279.4|2261.7|2258.9|498
1587997500000|2020-04-27 14:25:00|2280.6|2277.8|2267.8|2265|2281.2|2278.4|2263.2|2260.4|476
1587997800000|2020-04-27 14:30:00|2267.3|2264.5|2265.9|2263.1|2280.3|2277.5|2259.9|2257.1|1101
1587998100000|2020-04-27 14:35:00|2265.5|2262.7|2268.7|2265.9|2274.4|2271.6|2263.4|2260.6|467
1587998400000|2020-04-27 14:40:00|2269.7|2266.9|2273|2270.2|2274.6|2271.8|2263.6|2260.8|544
1587998700000|2020-04-27 14:45:00|2273.1|2270.3|2265.7|2262.9|2273.1|2270.3|2262.4|2259.6|632
1587999000000|2020-04-27 14:50:00|2264.2|2261.4|2274.1|2271.3|2277.6|2274.8|2263.2|2260.4|733
1587999300000|2020-04-27 14:55:00|2273.7|2270.9|2261.4|2258.6|2274.3|2271.5|2258.9|2256.1|951
1587999600000|2020-04-27 15:00:00|2260.5|2257.7|2268.5|2265.7|2272|2269.2|2258|2255.1|583
1587999900000|2020-04-27 15:05:00|2268.6|2265.8|2271.9|2269.1|2273.8|2270.5|2264.1|2261.3|1191
1588000200000|2020-04-27 15:10:00|2271.4|2268.6|2264.7|2261.9|2275.6|2272.8|2261.5|2258.7|1475
1588000500000|2020-04-27 15:15:00|2264.2|2261.4|2256.5|2253.7|2266.2|2263.4|2240.9|2238.1|2861
1588000800000|2020-04-27 15:20:00|2256|2253.2|2247.2|2244.4|2262.8|2260|2246|2242.9|3169
1588001100000|2020-04-27 15:25:00|2246.7|2243.9|2230.9|2228.1|2250|2247.2|2225.8|2223|4969
1588001400000|2020-04-27 15:30:00|2229.9|2227.1|2232.7|2229.9|2238|2235.2|2226.4|2223.6|2337
1588001700000|2020-04-27 15:35:00|2233.2|2230.4|2235.2|2232.4|2239.2|2236.4|2230.1|2227.3|1043
1588002000000|2020-04-27 15:40:00|2236.2|2233.4|2235.7|2232.9|2243.2|2240.4|2235.2|2232.4|1817
1588002300000|2020-04-27 15:45:00|2235.6|2232.8|2257.7|2254.9|2258.2|2255.4|2231.6|2226.3|2106
1588002600000|2020-04-27 15:50:00|2257.6|2254.8|2260.9|2258.1|2268.1|2265.3|2256.1|2253.3|1095
1588002900000|2020-04-27 15:55:00|2260|2257.2|2265.5|2262.7|2266|2263.2|2256.1|2253.3|457
1588003200000|2020-04-27 16:00:00|2265.6|2262.8|2280.1|2277.3|2284.5|2281.7|2261.1|2258.3|1245
1588003500000|2020-04-27 16:05:00|2280.7|2277.9|2276.8|2274|2282.6|2279.8|2271.2|2268.4|719
1588003800000|2020-04-27 16:10:00|2277.2|2274.4|2271.4|2268.6|2285.3|2282.5|2266.6|2263.8|792
1588004100000|2020-04-27 16:15:00|2271|2268.2|2279.3|2276.5|2282.8|2280|2271|2268.2|472
1588004400000|2020-04-27 16:20:00|2279.4|2276.6|2279.9|2277.1|2284.9|2282.1|2278.9|2276.1|216
1588004700000|2020-04-27 16:25:00|2280.3|2277.5|2278.3|2275.5|2283.8|2281|2276.3|2273.5|533
1588005000000|2020-04-27 16:30:00|2277.9|2275.1|2275.2|2272.4|2281.3|2278.5|2272.4|2269.6|887
1588005300000|2020-04-27 16:35:00|2274.7|2271.9|2267.4|2264.6|2274.7|2271.9|2264.1|2261.3|532
1588005600000|2020-04-27 16:40:00|2267.5|2264.7|2272|2269.2|2272.5|2269.7|2265.5|2262.7|240
1588005900000|2020-04-27 16:45:00|2271.6|2268.8|2275.1|2272.3|2281.6|2278.8|2271.5|2268.7|406
1588006200000|2020-04-27 16:50:00|2276|2273.2|2269.5|2266.7|2281.1|2278.3|2268.5|2265.7|383
1588006500000|2020-04-27 16:55:00|2270.5|2267.7|2256.6|2253.8|2273.4|2270.6|2255.7|2252.9|711
1588006800000|2020-04-27 17:00:00|2256.2|2253.4|2263.2|2260.4|2267.1|2264.3|2255.7|2252.9|745
1588007100000|2020-04-27 17:05:00|2263.7|2260.9|2262.8|2260|2265.7|2262.9|2259.7|2256.9|429
1588007400000|2020-04-27 17:10:00|2263.3|2260.5|2257.4|2254.6|2263.3|2260.5|2253.9|2251.1|288
1588007700000|2020-04-27 17:15:00|2256.9|2254.1|2255.1|2252.3|2261|2258.2|2253|2250.2|614
1588008000000|2020-04-27 17:20:00|2255|2252.2|2254.6|2251.8|2256.2|2253.4|2249.1|2246.3|848
1588008300000|2020-04-27 17:25:00|2255.2|2252.4|2279.9|2277.1|2281.9|2279.1|2255.2|2252.4|1536
1588008600000|2020-04-27 17:30:00|2280.9|2278.1|2297.3|2294.5|2301.8|2299|2279.3|2276.5|1602
1588008900000|2020-04-27 17:35:00|2296.8|2294|2299|2296.2|2305.5|2302.7|2293.5|2290.7|1050
1588009200000|2020-04-27 17:40:00|2299.1|2296.3|2293.3|2290.5|2301.8|2299|2291.3|2288.4|512
1588009500000|2020-04-27 17:45:00|2293.8|2291|2290.8|2288|2296|2293.2|2287.5|2284.7|462
1588009800000|2020-04-27 17:50:00|2290.9|2288.1|2284.7|2281.9|2291.9|2289.1|2281.4|2278.6|519
1588010100000|2020-04-27 17:55:00|2284.3|2281.5|2262.2|2259.4|2285.3|2282.5|2260.7|2257.9|768
1588010400000|2020-04-27 18:00:00|2262.1|2259.3|2258.6|2255.8|2276.2|2273.4|2255.6|2252.8|1016
1588010700000|2020-04-27 18:05:00|2259|2256.2|2259.9|2257.1|2261|2257.6|2247.6|2244.8|1061
1588011000000|2020-04-27 18:10:00|2258.9|2256.1|2239.4|2236.6|2259.5|2256.7|2238.9|2236.1|873
1588011300000|2020-04-27 18:15:00|2239.8|2237|2251.9|2249.1|2255|2252.2|2237.8|2235|753
1588011600000|2020-04-27 18:20:00|2251.5|2248.7|2267.3|2264.5|2272.3|2269.5|2246|2243.2|1635
1588011900000|2020-04-27 18:25:00|2266.8|2264|2301.1|2298.3|2301.6|2298.8|2257.5|2254.7|7283
1588012200000|2020-04-27 18:30:00|2300.6|2297.8|2300.9|2298.1|2303.9|2301.1|2292.1|2289.3|2236
1588012500000|2020-04-27 18:35:00|2302.3|2299.5|2288.4|2285.6|2303.6|2300.8|2288|2285.2|1280
1588012800000|2020-04-27 18:40:00|2289.4|2286.6|2293.9|2291.1|2297.3|2294.5|2289.2|2285.7|1115
1588013100000|2020-04-27 18:45:00|2293.4|2290.6|2294.3|2291.5|2296.4|2293.6|2290.9|2288.1|604
1588013400000|2020-04-27 18:50:00|2293.4|2290.6|2285.3|2282.5|2296.2|2293.4|2285.3|2282.5|1370
1588013700000|2020-04-27 18:55:00|2285.8|2283|2285.3|2282.5|2290.8|2288|2285.3|2282.5|423
1588014000000|2020-04-27 19:00:00|2285.8|2283|2290.5|2287.7|2291.5|2288.7|2285.2|2282.4|754
1588014300000|2020-04-27 19:05:00|2290.4|2287.6|2289.2|2286.4|2290.5|2287.7|2286.2|2283.4|331
1588014600000|2020-04-27 19:10:00|2288.7|2285.9|2286.4|2283.6|2289.2|2286.4|2285.8|2283|158
1588014900000|2020-04-27 19:15:00|2286.9|2284.1|2285.9|2283.1|2288|2285.2|2284.9|2282.1|261
1588015200000|2020-04-27 19:20:00|2286|2283.2|2290|2287.2|2290|2287.2|2284.9|2282.1|922
1588015500000|2020-04-27 19:25:00|2289.9|2287.1|2291.2|2288.4|2296.1|2293.3|2288|2285.2|518
1588015800000|2020-04-27 19:30:00|2289.7|2286.9|2286.9|2284.1|2291.4|2288.6|2286.9|2284.1|259
1588016100000|2020-04-27 19:35:00|2287.4|2284.6|2286.3|2283.5|2287.4|2284.6|2283.4|2280.6|144
1588016400000|2020-04-27 19:40:00|2286.8|2284|2285.4|2282.6|2287.4|2284.6|2283.9|2281.1|88
1588016700000|2020-04-27 19:45:00|2285.9|2283.1|2286.5|2283.7|2286.6|2283.8|2284.6|2281.8|159
1588017000000|2020-04-27 19:50:00|2286.1|2283.3|2285.2|2282.4|2288.1|2285.3|2283.6|2280.8|145
1588017300000|2020-04-27 19:55:00|2284.8|2282|2285.3|2282.5|2288.7|2285.9|2284.7|2281.9|367
1588017600000|2020-04-27 20:00:00|2286.3|2283.5|2289|2286.2|2290|2287.2|2284.8|2282|251
1588017900000|2020-04-27 20:05:00|2289.4|2286.6|2288|2285.2|2290.5|2287.7|2287|2284.1|58
1588018200000|2020-04-27 20:10:00|2287.5|2284.7|2290.9|2288.1|2291.4|2288.6|2286|2283.2|56
1588018500000|2020-04-27 20:15:00|2290.4|2287.6|2296.9|2294.1|2297.9|2295.1|2289.9|2287.1|72
1588018800000|2020-04-27 20:20:00|2297.4|2294.6|2287.2|2284.4|2297.4|2294.6|2287.2|2284.4|328
1588019100000|2020-04-27 20:25:00|2287.1|2284.3|2284.9|2282.1|2287.8|2284.4|2281.6|2278.6|171
1588019400000|2020-04-27 20:30:00|2283.9|2281.1|2282.3|2279.5|2283.9|2281.1|2277|2274.2|187
1588019700000|2020-04-27 20:35:00|2281.4|2278.6|2281.9|2279.1|2283.3|2280.5|2281.4|2278.6|79
1588020000000|2020-04-27 20:40:00|2282.4|2279.6|2280.8|2278|2282.4|2279.6|2279.6|2276.8|297
1588020300000|2020-04-27 20:45:00|2281.8|2279|2274.3|2271.5|2285.2|2282.4|2273.3|2270.5|232
1588020600000|2020-04-27 20:50:00|2273.8|2271|2280.2|2277.4|2281.1|2278.3|2273.8|2271|83
1588020900000|2020-04-27 20:55:00|2281.2|2278.4|2282.9|2280.1|2287.1|2284.3|2281.2|2278.4|89
1588021200000|2020-04-27 21:00:00|2283|2280.2|2286.5|2276.5|2286.5|2280.2|2283|2276.5|1
1588021500000|2020-04-27 21:05:00|2283|2280.2|2281.7|2277.7|2286.6|2280.2|2280.6|2276.5|1
1588021800000|2020-04-27 21:10:00|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|0
1588022100000|2020-04-27 21:15:00|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|0
1588022400000|2020-04-27 21:20:00|2282.1|2279.3|2285.9|2275.9|2285.9|2279.3|2282.1|2275.9|7
1588022700000|2020-04-27 21:25:00|2286|2276|2286|2276|2286|2279.4|2282.2|2275.9|44
1588023000000|2020-04-27 21:30:00|2285.9|2275.9|2285.8|2275.8|2285.9|2275.9|2285.8|2275.8|0
1588023300000|2020-04-27 21:35:00|2282.8|2278.8|2282.8|2278.8|2282.8|2278.8|2282.8|2278.8|0
1588023600000|2020-04-27 21:40:00|2282.2|2279.4|2282.8|2278.8|2282.8|2279.4|2282.2|2278.8|0
1588023900000|2020-04-27 21:45:00|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|0
1588024200000|2020-04-27 21:50:00|2282.4|2279.6|2282.4|2279.6|2282.4|2279.6|2282.4|2279.6|1
1588024500000|2020-04-27 21:55:00|2280.2|2276.2|2280.1|2277.3|2280.2|2277.3|2280.1|2276.2|9
1588032000000|2020-04-28 00:00:00|2270.2|2260.2|2242.8|2238.8|2276.2|2266.2|2238.6|2234.5|273
1588032300000|2020-04-28 00:05:00|2241.9|2237.9|2236.6|2232.6|2243.4|2238.5|2229.6|2223.2|325
1588032600000|2020-04-28 00:10:00|2236.1|2232.1|2236.5|2232.5|2244|2237.9|2227.9|2223.5|333
1588032900000|2020-04-28 00:15:00|2236.1|2232.1|2242|2238|2260.9|2254.5|2236.1|2230|148
1588033200000|2020-04-28 00:20:00|2241.6|2237.6|2257.7|2247.7|2263.1|2257.3|2241.5|2235|67
1588033500000|2020-04-28 00:25:00|2254.7|2250.7|2285.2|2282.4|2290.3|2283.2|2254.1|2249.4|68
1588033800000|2020-04-28 00:30:00|2286.6|2283.8|2280.8|2276.8|2301.8|2294.9|2280.8|2273.8|55
1588034100000|2020-04-28 00:35:00|2280.3|2276.3|2280.8|2276.8|2287.3|2281.9|2272.8|2265.8|23
1588034400000|2020-04-28 00:40:00|2281.3|2277.3|2287.1|2283.1|2293.6|2287.2|2279.9|2273.4|76
1588034700000|2020-04-28 00:45:00|2286.5|2283.7|2275.1|2271.1|2291.2|2285.3|2270|2264.6|22
1588035000000|2020-04-28 00:50:00|2275.2|2271.2|2284.8|2280.8|2288.8|2283.3|2275.2|2269.1|83
1588035300000|2020-04-28 00:55:00|2285.3|2281.3|2272.1|2268.1|2289.7|2282.7|2265.9|2261.6|208
1588035600000|2020-04-28 01:00:00|2271.6|2268.8|2279.6|2269.6|2287.8|2281.4|2262.2|2256.8|98
1588035900000|2020-04-28 01:05:00|2278.6|2268.6|2284.4|2274.4|2288.4|2281.3|2264.8|2257.8|236
1588036200000|2020-04-28 01:10:00|2284.9|2274.9|2259.3|2256.5|2285.9|2278.9|2257.3|2250.9|27
1588036500000|2020-04-28 01:15:00|2259.9|2255.9|2263|2253|2267.9|2262|2255.5|2248.4|81
1588036800000|2020-04-28 01:20:00|2263.5|2253.5|2253.4|2243.4|2263.5|2257.1|2248.9|2243|88
1588037100000|2020-04-28 01:25:00|2253|2243|2262.1|2258.1|2277.2|2273.2|2250.5|2243|673
1588037400000|2020-04-28 01:30:00|2261.5|2258.7|2265.5|2262.7|2271.1|2265|2260.8|2254.4|30
1588037700000|2020-04-28 01:35:00|2266|2263.2|2251.6|2248.8|2267.4|2263.2|2239.2|2234.2|501
1588038000000|2020-04-28 01:40:00|2252.6|2249.8|2253.8|2251|2259|2253.1|2239.6|2233.7|960
1588038300000|2020-04-28 01:45:00|2254.4|2250.4|2229.7|2226.9|2255.4|2251.4|2228.2|2224.2|230
1588038600000|2020-04-28 01:50:00|2230.2|2227.4|2233.3|2230.5|2259.7|2253.3|2225.8|2220|172
1588038900000|2020-04-28 01:55:00|2233.7|2230.9|2249.4|2239.4|2250.4|2243.4|2220.9|2217.4|213
1588039200000|2020-04-28 02:00:00|2246.3|2242.3|2245.5|2241.5|2249.9|2244|2239.3|2232.9|11
1588039500000|2020-04-28 02:05:00|2244.9|2242.1|2243.1|2240.3|2251.2|2245|2236.8|2232.4|28
1588039800000|2020-04-28 02:10:00|2242.7|2239.9|2239.8|2235.8|2250.4|2245|2239.2|2232.4|86
1588040100000|2020-04-28 02:15:00|2241.3|2237.3|2237|2233|2245.5|2241.1|2231.9|2227|76
1588040400000|2020-04-28 02:20:00|2240|2230|2229.9|2227.1|2240|2233.4|2228.5|2221.6|26
1588040700000|2020-04-28 02:25:00|2230.6|2226.6|2220.3|2217.5|2235.5|2229.1|2215.6|2211.7|137
1588041000000|2020-04-28 02:30:00|2220.9|2216.9|2232.3|2228.3|2239.7|2233.4|2218.7|2211.7|78
1588041300000|2020-04-28 02:35:00|2232.2|2228.2|2234.3|2230.3|2241|2234.5|2229.1|2224.8|62
1588041600000|2020-04-28 02:40:00|2233.7|2230.9|2233.9|2229.9|2239.3|2234.3|2229.7|2223.3|24
1588041900000|2020-04-28 02:45:00|2233.4|2229.4|2226.9|2224.1|2234.4|2229.4|2225.8|2219.4|36
1588042200000|2020-04-28 02:50:00|2226.5|2222.5|2228.6|2218.6|2230.6|2225.6|2221.9|2217|31
1588042500000|2020-04-28 02:55:00|2229|2219|2215.7|2211.7|2229|2224.1|2213.6|2210.8|163
1588042800000|2020-04-28 03:00:00|2215.2|2211.2|2216.4|2212.4|2220.9|2215.5|2208.2|2202.4|89
1588043100000|2020-04-28 03:05:00|2216.9|2212.9|2220.7|2217.9|2225.2|2219.8|2216.2|2209.8|30
1588043400000|2020-04-28 03:10:00|2220.2|2217.4|2234.4|2231.6|2238.5|2233.1|2220.2|2214.8|141
1588043700000|2020-04-28 03:15:00|2233.9|2231.1|2224.6|2220.6|2236|2231.1|2222.9|2219|62
1588044000000|2020-04-28 03:20:00|2225.6|2221.6|2229.6|2225.6|2229.6|2226.2|2220.9|2217.6|76
1588044300000|2020-04-28 03:25:00|2229|2226.2|2225.6|2221.6|2229.7|2226.2|2221.5|2215.7|42
1588044600000|2020-04-28 03:30:00|2225.1|2222.3|2226.8|2222.8|2230.7|2225.2|2221.2|2217.6|78
1588044900000|2020-04-28 03:35:00|2225.7|2222.9|2231.9|2229.1|2237.5|2231.5|2223.2|2217.3|86
1588045200000|2020-04-28 03:40:00|2231.4|2228.6|2230.2|2226.2|2234.8|2229.6|2227.5|2221|40
1588045500000|2020-04-28 03:45:00|2233.8|2223.8|2220.2|2217.4|2234.7|2227.8|2218.7|2213.8|29
1588045800000|2020-04-28 03:50:00|2220.7|2217.9|2222.8|2220|2231|2224.6|2220.5|2214.9|37
1588046100000|2020-04-28 03:55:00|2222.4|2219.6|2215.2|2212.4|2222.4|2219.6|2209.8|2206.4|146
1588046400000|2020-04-28 04:00:00|2215.7|2212.9|2204.8|2200.8|2217.1|2214.3|2204.8|2200.8|149
1588046700000|2020-04-28 04:05:00|2204.2|2201.4|2198.6|2194.6|2204.2|2201.4|2193.5|2188.2|121
1588047000000|2020-04-28 04:10:00|2201.7|2191.7|2206.7|2202.7|2207.7|2202.8|2198.6|2191.7|31
1588047300000|2020-04-28 04:15:00|2205.7|2201.7|2204.7|2200.7|2209.1|2202.8|2198.6|2194.7|66
1588047600000|2020-04-28 04:20:00|2205.6|2201.6|2210.8|2208|2210.8|2208|2201.5|2196.1|7
1588047900000|2020-04-28 04:25:00|2210.9|2206.9|2221.6|2211.6|2221.6|2216.2|2205.9|2199.4|35
1588048200000|2020-04-28 04:30:00|2218.6|2214.6|2215.4|2211.4|2224.1|2218.3|2212.2|2206.2|68
1588048500000|2020-04-28 04:35:00|2215.9|2211.9|2217.2|2214.4|2222.7|2217.8|2214.8|2209.4|33
1588048800000|2020-04-28 04:40:00|2217.1|2214.3|2216.8|2212.8|2224.7|2218.8|2214.2|2210.8|27
1588049100000|2020-04-28 04:45:00|2215.2|2212.4|2221.3|2218.5|2222.8|2218.5|2215.2|2210.8|28
1588049400000|2020-04-28 04:50:00|2221.2|2218.4|2225.2|2222.4|2225.2|2222.4|2220.2|2217.4|23
1588049700000|2020-04-28 04:55:00|2225.7|2222.9|2228.3|2225.5|2231.8|2226.9|2225.3|2219.4|71
1588050000000|2020-04-28 05:00:00|2229.2|2226.4|2226.9|2216.9|2231.8|2227.4|2222.9|2216.9|9
1588050300000|2020-04-28 05:05:00|2223.9|2219.9|2227.3|2224.5|2230.9|2226.8|2222.9|2216.4|15
1588050600000|2020-04-28 05:10:00|2228|2224|2231|2227|2232.5|2229.1|2227.9|2224|16
1588050900000|2020-04-28 05:15:00|2234|2224|2241.4|2238.6|2242.1|2239.2|2229.4|2224|142
1588051200000|2020-04-28 05:20:00|2242.1|2238.1|2241.4|2238.6|2243.5|2240.1|2235.1|2228|36
1588051500000|2020-04-28 05:25:00|2241.9|2239.1|2229.5|2226.7|2242|2239.1|2229.3|2223|47
1588051800000|2020-04-28 05:30:00|2230|2227.2|2223.3|2220.5|2230|2227.2|2210.9|2207|314
1588052100000|2020-04-28 05:35:00|2223.9|2219.9|2241.7|2238.9|2244.4|2241.5|2223.3|2217.9|431
1588052400000|2020-04-28 05:40:00|2241.8|2239|2230|2227.2|2244.8|2240.4|2228|2224.1|1114
1588052700000|2020-04-28 05:45:00|2230.5|2227.7|2238.2|2234.2|2241.8|2234.8|2229.5|2225.1|134
1588053000000|2020-04-28 05:50:00|2237.1|2234.3|2236.8|2234|2240.7|2234.6|2231.5|2227.2|79
1588053300000|2020-04-28 05:55:00|2237.5|2233.5|2234.6|2231.8|2244.9|2240|2231.7|2224.7|55
1588053600000|2020-04-28 06:00:00|2235.2|2231.2|2208.9|2204.9|2235.8|2232.8|2206.8|2200.9|103
1588053900000|2020-04-28 06:05:00|2211.9|2201.9|2209.3|2206.5|2215.4|2210|2202.9|2197.4|108
1588054200000|2020-04-28 06:10:00|2209.9|2205.9|2204.8|2202|2213.5|2209.5|2204.3|2200.5|265
1588054500000|2020-04-28 06:15:00|2204.9|2202.1|2198.4|2195.6|2207.9|2205.1|2198.4|2195.6|423
1588054800000|2020-04-28 06:20:00|2197.9|2195.1|2202.1|2199.3|2202.8|2199.9|2195.9|2193.1|374
1588055100000|2020-04-28 06:25:00|2201.6|2198.8|2211.1|2208.3|2212.6|2209.3|2201.2|2198.4|126
1588055400000|2020-04-28 06:30:00|2212.1|2209.3|2228.5|2224.5|2232.9|2230.1|2212.1|2209.2|402
1588055700000|2020-04-28 06:35:00|2228.4|2225.6|2226.5|2223.7|2235.5|2232.1|2225|2220|158
1588056000000|2020-04-28 06:40:00|2227|2224.2|2219.3|2216.5|2227.5|2224.7|2218.2|2214.9|156
1588056300000|2020-04-28 06:45:00|2218.3|2215.5|2220.4|2217.6|2228.4|2225.6|2217.4|2214.6|98
1588056600000|2020-04-28 06:50:00|2221|2217|2222.5|2219.7|2224.1|2220.6|2210.5|2207.7|40
1588056900000|2020-04-28 06:55:00|2223.1|2219.1|2219.1|2215.1|2226.6|2223.8|2216.6|2213.8|59
1588057200000|2020-04-28 07:00:00|2218.2|2214.2|2190.8|2186.8|2223.3|2219.4|2190.1|2186.7|358
1588057500000|2020-04-28 07:05:00|2190.2|2187.4|2208.2|2205.4|2209.3|2206.4|2190.2|2186.8|163
1588057800000|2020-04-28 07:10:00|2208.8|2206|2199.2|2196.4|2210.9|2207|2195.3|2191.9|139
1588058100000|2020-04-28 07:15:00|2198.7|2195.9|2196.7|2193.9|2202.7|2199.9|2189.3|2186.5|466
1588058400000|2020-04-28 07:20:00|2197.3|2193.3|2205.8|2203|2218.2|2215.4|2195.7|2192.8|248
1588058700000|2020-04-28 07:25:00|2206.3|2202.3|2193.5|2189.5|2212|2209.2|2190.4|2187.5|294
1588059000000|2020-04-28 07:30:00|2193.4|2190.6|2177.9|2175.1|2198|2193.6|2177.9|2174.5|441
1588059300000|2020-04-28 07:35:00|2176.9|2174.1|2182.3|2179.5|2192.2|2189.4|2176.9|2174.1|862
1588059600000|2020-04-28 07:40:00|2181.3|2178.5|2186.6|2182.6|2194|2191.2|2181.3|2177.9|1034
1588059900000|2020-04-28 07:45:00|2186|2183.2|2206.1|2202.1|2211.1|2208.2|2184.6|2181.8|1393
1588060200000|2020-04-28 07:50:00|2205.5|2202.7|2229.7|2225.7|2234|2230.6|2203|2200.1|917
1588060500000|2020-04-28 07:55:00|2229.6|2226.8|2225.4|2222.6|2233.2|2227.3|2219.9|2214|343
1588060800000|2020-04-28 08:00:00|2226.9|2224.1|2204|2201.2|2231.8|2229|2197.6|2194.2|745
1588061100000|2020-04-28 08:05:00|2204.1|2200.1|2191.5|2188.7|2204.1|2201.2|2190.5|2187.1|334
1588061400000|2020-04-28 08:10:00|2190.5|2187.7|2217|2213|2224|2221.1|2189.5|2186.7|483
1588061700000|2020-04-28 08:15:00|2216|2212|2218.5|2215.7|2224.7|2221.9|2209.4|2205.5|373
1588062000000|2020-04-28 08:20:00|2219|2216.2|2232.7|2229.9|2233.8|2230.5|2212.1|2209.3|1183
1588062300000|2020-04-28 08:25:00|2233.2|2230.4|2191.8|2189|2234.7|2231.9|2188.3|2185.5|1717
1588062600000|2020-04-28 08:30:00|2191.7|2188.9|2199.7|2196.9|2204.3|2201.5|2184.9|2182.1|1418
1588062900000|2020-04-28 08:35:00|2199.2|2196.4|2200.2|2197.4|2202.8|2199.9|2193.6|2190.8|470
1588063200000|2020-04-28 08:40:00|2200.7|2197.9|2209.2|2206.4|2215.8|2212.9|2199.2|2196.4|147
1588063500000|2020-04-28 08:45:00|2208.7|2205.9|2204.3|2201.5|2209.7|2206.9|2200.3|2197.4|557
1588063800000|2020-04-28 08:50:00|2204.4|2201.6|2207.9|2205.1|2209.1|2206.2|2196|2193.2|482
1588064100000|2020-04-28 08:55:00|2208|2205.2|2228.4|2225.6|2234.2|2231.4|2207.4|2204.6|496
1588064400000|2020-04-28 09:00:00|2228.9|2226.1|2234.3|2231.5|2236.9|2234.1|2228.5|2225.5|258
1588064700000|2020-04-28 09:05:00|2234.4|2231.6|2243.1|2240.3|2243.1|2240.3|2230.1|2226.7|641
1588065000000|2020-04-28 09:10:00|2243.7|2239.7|2249.9|2247.1|2258|2255.1|2240.1|2236.7|780
1588065300000|2020-04-28 09:15:00|2249.4|2246.6|2265.8|2263|2265.9|2263.1|2249.4|2246|1037
1588065600000|2020-04-28 09:20:00|2265.9|2263.1|2298.8|2296|2299.8|2296.6|2265.2|2262.4|1300
1588065900000|2020-04-28 09:25:00|2299.3|2296.5|2324.2|2321.4|2335.7|2332.9|2296.7|2293.8|2130
1588066200000|2020-04-28 09:30:00|2325.2|2322.4|2311.8|2301.8|2325.8|2322.9|2302.7|2299.3|1455
1588066500000|2020-04-28 09:35:00|2308.8|2304.8|2336.3|2332.3|2340.9|2338.1|2308.3|2304.8|1586
1588066800000|2020-04-28 09:40:00|2335.8|2333|2333.6|2330.8|2363|2359.6|2331.1|2327.7|975
1588067100000|2020-04-28 09:45:00|2334.6|2331.8|2318.8|2316|2345.5|2342.6|2316.4|2313.4|497
1588067400000|2020-04-28 09:50:00|2319.3|2316.5|2311.2|2308.4|2330.3|2327.5|2300.1|2297.3|727
1588067700000|2020-04-28 09:55:00|2310.2|2307.4|2314.4|2311.6|2323.2|2320.4|2309.2|2305.3|213
1588068000000|2020-04-28 10:00:00|2313.4|2310.6|2325.7|2322.9|2338.8|2334|2304|2300|327
1588068300000|2020-04-28 10:05:00|2324.7|2321.9|2315.3|2312.5|2325.9|2322.4|2314.3|2310|198
1588068600000|2020-04-28 10:10:00|2315.7|2312.9|2310.9|2308.1|2322.8|2320|2310.3|2307.5|351
1588068900000|2020-04-28 10:15:00|2311.4|2308.6|2317.9|2315.1|2326.5|2323.1|2309.9|2307.1|168
1588069200000|2020-04-28 10:20:00|2317.4|2314.6|2329.6|2326.8|2338|2335.2|2313.1|2310.3|372
1588069500000|2020-04-28 10:25:00|2329.5|2326.7|2336|2333.2|2341.2|2337.8|2318.8|2316|498
1588069800000|2020-04-28 10:30:00|2337|2334.2|2332.1|2328.1|2337|2334.2|2330.5|2327.7|269
1588070100000|2020-04-28 10:35:00|2331.4|2328.6|2329.8|2327|2334|2331.2|2323.8|2321|478
1588070400000|2020-04-28 10:40:00|2330.3|2327.5|2329.4|2326.6|2336.8|2334|2325.4|2322|98
1588070700000|2020-04-28 10:45:00|2328.9|2326.1|2322.5|2319.7|2329.9|2327.1|2317.9|2315.1|134
1588071000000|2020-04-28 10:50:00|2323|2320.2|2322.4|2319.6|2328.5|2325.7|2314|2311.1|359
1588071300000|2020-04-28 10:55:00|2321.9|2319.1|2319.6|2316.8|2326.1|2323.3|2315|2312.2|134
1588071600000|2020-04-28 11:00:00|2320|2317.2|2305.1|2302.3|2320.6|2317.2|2302|2299.2|176
1588071900000|2020-04-28 11:05:00|2304.1|2301.3|2297|2294.2|2305.1|2302.3|2289|2286.2|67219
1588072200000|2020-04-28 11:10:00|2297.5|2294.7|2294.6|2291.8|2306.1|2303.3|2293.6|2290.8|957
1588072500000|2020-04-28 11:15:00|2294.7|2291.9|2298.6|2295.8|2304.1|2301.3|2293.1|2290.3|567
1588072800000|2020-04-28 11:20:00|2298.1|2295.3|2290.2|2287.4|2298.1|2295.3|2280.6|2277.8|1066
1588073100000|2020-04-28 11:25:00|2289.7|2286.9|2270.2|2267.4|2290.2|2287.4|2270.2|2267.4|1855
1588073400000|2020-04-28 11:30:00|2270.7|2267.9|2269.8|2267|2278.2|2275.4|2263.2|2260.4|913
1588073700000|2020-04-28 11:35:00|2270.3|2267.5|2275.3|2272.5|2282.3|2279.5|2267.8|2265|534
1588074000000|2020-04-28 11:40:00|2274.8|2272|2247.9|2245.1|2274.8|2272|2244.4|2241.6|1588
1588074300000|2020-04-28 11:45:00|2247.4|2244.6|2260.4|2257.6|2265.4|2262.6|2246.4|2243.6|1047
1588074600000|2020-04-28 11:50:00|2261.4|2258.6|2255.4|2252.6|2267.5|2264.7|2254|2251.2|874
1588074900000|2020-04-28 11:55:00|2254.5|2251.7|2266.4|2263.6|2270.5|2267.7|2251.4|2248.6|804
1588075200000|2020-04-28 12:00:00|2266.9|2264.1|2273.4|2270.6|2294.4|2291.6|2266.9|2264.1|1654
1588075500000|2020-04-28 12:05:00|2273.5|2270.7|2281.5|2278.7|2287|2284.2|2271.9|2269.1|946
1588075800000|2020-04-28 12:10:00|2282|2279.2|2286|2283.2|2289.5|2286.7|2281|2278.2|805
1588076100000|2020-04-28 12:15:00|2285.1|2282.3|2299.3|2296.5|2300.8|2298|2280.5|2277.7|1174
1588076400000|2020-04-28 12:20:00|2299.8|2297|2291|2288.2|2307.8|2305|2290.9|2288.1|1095
1588076700000|2020-04-28 12:25:00|2290.5|2287.7|2289.3|2286.5|2291.8|2289|2282.2|2279.4|2631
1588077000000|2020-04-28 12:30:00|2290.2|2287.4|2289.5|2286.7|2298.4|2295.6|2282.4|2279.6|2056
1588077300000|2020-04-28 12:35:00|2289|2286.2|2284.5|2281.7|2300.4|2297.6|2281.5|2278.7|1821
1588077600000|2020-04-28 12:40:00|2283.5|2280.7|2293.2|2290.4|2297.7|2294.9|2281.5|2278.7|1385
1588077900000|2020-04-28 12:45:00|2293.3|2290.5|2319|2316.2|2319|2316.2|2289.7|2286.9|1549
1588078200000|2020-04-28 12:50:00|2318|2315.2|2331.1|2328.3|2332.1|2329.3|2313.3|2310.5|3814
1588078500000|2020-04-28 12:55:00|2331|2328.2|2317.9|2315.1|2333.1|2330.3|2311.3|2308.5|1867
1588078800000|2020-04-28 13:00:00|2318.4|2315.6|2330.4|2327.6|2332|2329.2|2312.1|2309.3|2608
1588079100000|2020-04-28 13:05:00|2331.4|2328.6|2351.5|2348.7|2354.5|2351.7|2331.4|2328.6|2819
1588079400000|2020-04-28 13:10:00|2351.4|2348.6|2346.3|2343.5|2353.4|2350.6|2334.4|2331.6|1880
1588079700000|2020-04-28 13:15:00|2347.2|2344.4|2346.1|2343.3|2359.2|2356.4|2336.3|2333.5|3575
1588080000000|2020-04-28 13:20:00|2345.6|2342.8|2338.1|2335.3|2346.1|2343.3|2337.1|2334.3|1255
1588080300000|2020-04-28 13:25:00|2337.1|2334.3|2318|2315.2|2337.1|2334.3|2314|2311.2|2152
1588080600000|2020-04-28 13:30:00|2318.5|2315.7|2310.5|2307.7|2324|2321.2|2307.4|2304.6|2000
1588080900000|2020-04-28 13:35:00|2310.4|2307.6|2323.6|2320.8|2332.7|2329.9|2308.9|2306.1|2792
1588081200000|2020-04-28 13:40:00|2323.1|2320.3|2325.9|2323.1|2328.4|2325.6|2310|2307.2|1836
1588081500000|2020-04-28 13:45:00|2325.4|2322.6|2320.2|2317.4|2329.4|2326.6|2315.2|2312.4|980
1588081800000|2020-04-28 13:50:00|2321.2|2318.4|2353.3|2350.5|2353.3|2350.5|2321.2|2318.4|2889
1588082100000|2020-04-28 13:55:00|2351.8|2349|2356.8|2354|2359.3|2356.5|2345.3|2342.5|2942
1588082400000|2020-04-28 14:00:00|2357.3|2354.5|2350.8|2348|2361.4|2358.6|2347.8|2345|2415
1588082700000|2020-04-28 14:05:00|2350.3|2347.5|2356.4|2353.6|2367.5|2364.7|2346.3|2343.5|2901
1588083000000|2020-04-28 14:10:00|2355.9|2353.1|2363.5|2360.7|2368.5|2365.7|2345.4|2342.6|2564
1588083300000|2020-04-28 14:15:00|2364.4|2361.6|2356.9|2354.1|2368.5|2365.7|2354.9|2352.1|1259
1588083600000|2020-04-28 14:20:00|2356.4|2353.6|2332.3|2329.5|2358.4|2355.6|2329.7|2326.9|3066
1588083900000|2020-04-28 14:25:00|2332.8|2330|2339.3|2336.5|2344.3|2341.5|2328.3|2325.5|1725
1588084200000|2020-04-28 14:30:00|2338.4|2335.6|2330|2327.2|2339.4|2336.6|2328.9|2326.1|1447
1588084500000|2020-04-28 14:35:00|2329.9|2327.1|2315.2|2312.4|2330.5|2327.7|2311|2308.2|2737
1588084800000|2020-04-28 14:40:00|2314.2|2311.4|2308|2305.2|2319.1|2316.3|2307.5|2304.7|2055
1588085100000|2020-04-28 14:45:00|2307.5|2304.7|2302|2299.2|2311|2308.2|2291.9|2289.1|2220
1588085400000|2020-04-28 14:50:00|2301.9|2299.1|2288.2|2285.4|2301.9|2299.1|2284|2281.2|2750
1588085700000|2020-04-28 14:55:00|2288.7|2285.9|2274.3|2271.5|2292.6|2289.8|2273.7|2270.9|2780
1588086000000|2020-04-28 15:00:00|2273.8|2271|2275|2272.2|2284.7|2281.9|2273.2|2270.4|2207
1588086300000|2020-04-28 15:05:00|2275.5|2272.7|2281.9|2279.1|2295|2292.2|2271.9|2269.1|2506
1588086600000|2020-04-28 15:10:00|2281|2278.2|2289.9|2287.1|2292.9|2290.1|2279|2276.2|1630
1588086900000|2020-04-28 15:15:00|2289.5|2286.7|2271.8|2269|2290.9|2288.1|2269.9|2267.1|3702
1588087200000|2020-04-28 15:20:00|2272.8|2270|2276.8|2274|2280.9|2277.5|2262.4|2259.6|3469
1588087500000|2020-04-28 15:25:00|2276.9|2274.1|2261.8|2259|2293.4|2290|2257.8|2255|6801
1588087800000|2020-04-28 15:30:00|2261.3|2258.5|2282.5|2279.7|2283|2280.2|2258.4|2255.6|3862
1588088100000|2020-04-28 15:35:00|2283|2280.2|2264.5|2261.7|2288|2285.2|2258.5|2255.7|3058
1588088400000|2020-04-28 15:40:00|2264|2261.2|2283.6|2280.8|2284.7|2281.9|2254|2251.2|2801
1588088700000|2020-04-28 15:45:00|2283.1|2280.3|2279.7|2276.9|2289.7|2286.9|2276.2|2273.4|2242
1588089000000|2020-04-28 15:50:00|2279.2|2276.4|2282.2|2279.4|2284.7|2281.9|2273.7|2270.9|1237
1588089300000|2020-04-28 15:55:00|2283.2|2280.4|2281.7|2278.9|2292.2|2289.4|2279.3|2276.5|1373
1588089600000|2020-04-28 16:00:00|2282.2|2279.4|2269.7|2266.9|2284.2|2281.4|2263.2|2260.4|1501
1588089900000|2020-04-28 16:05:00|2269.2|2266.4|2278.4|2275.6|2280.4|2277.6|2265.3|2262.5|1646
1588090200000|2020-04-28 16:10:00|2278.9|2276.1|2271.5|2268.7|2283.6|2280.8|2271|2268.2|1733
1588090500000|2020-04-28 16:15:00|2270.5|2267.7|2267.1|2264.3|2273.5|2270.7|2263.4|2260.6|1599
1588090800000|2020-04-28 16:20:00|2267|2264.2|2271|2268.2|2273.5|2270.7|2266.4|2263.6|1200
1588091100000|2020-04-28 16:25:00|2270.5|2267.7|2270|2267.2|2274.5|2271.7|2263.5|2260.7|1089
1588091400000|2020-04-28 16:30:00|2270.9|2268.1|2268.5|2265.7|2273.5|2270.7|2263.5|2260.7|1387
1588091700000|2020-04-28 16:35:00|2269.5|2266.7|2257.7|2254.9|2270|2267.2|2256.7|2253.9|1497
1588092000000|2020-04-28 16:40:00|2257.8|2255|2255.7|2252.9|2260.2|2257.4|2247.6|2244.8|1862
1588092300000|2020-04-28 16:45:00|2256.2|2253.4|2255.7|2252.9|2258.2|2255.4|2248.7|2245.9|1059
1588092600000|2020-04-28 16:50:00|2253.7|2250.9|2254.5|2251.7|2260|2257.2|2250.7|2247.9|1549
1588092900000|2020-04-28 16:55:00|2255|2252.2|2264.6|2261.8|2267|2264.2|2254.5|2251.7|1692
1588093200000|2020-04-28 17:00:00|2265.1|2262.3|2262.7|2259.9|2270.1|2267.3|2256.2|2253.4|1400
1588093500000|2020-04-28 17:05:00|2263.2|2260.4|2262.4|2259.6|2271.5|2268.7|2260.4|2257.6|1217
1588093800000|2020-04-28 17:10:00|2261.4|2258.6|2271.1|2268.3|2277.6|2274.8|2257.9|2255.1|1737
1588094100000|2020-04-28 17:15:00|2271.6|2268.8|2257.1|2254.3|2275.6|2272.8|2256.7|2253.9|2076
1588094400000|2020-04-28 17:20:00|2256.7|2253.9|2254.4|2251.6|2261.4|2258.6|2252.9|2250.1|1249
1588094700000|2020-04-28 17:25:00|2254.5|2251.7|2261.6|2258.8|2268|2265.2|2252.9|2250.1|1437
1588095000000|2020-04-28 17:30:00|2261.1|2258.3|2264.7|2261.9|2275.3|2272.5|2260.1|2257.3|1679
1588095300000|2020-04-28 17:35:00|2264.2|2261.4|2284.5|2281.7|2289.5|2286.7|2264.2|2261.4|2554
1588095600000|2020-04-28 17:40:00|2285|2282.2|2288.5|2285.7|2292.5|2289.7|2276.4|2273.6|1598
1588095900000|2020-04-28 17:45:00|2288.6|2285.8|2290.3|2287.5|2298.7|2295.9|2288.6|2285.8|2338
1588096200000|2020-04-28 17:50:00|2290.8|2288|2279.4|2276.6|2292.3|2289.5|2276.9|2274.1|2135
1588096500000|2020-04-28 17:55:00|2279.9|2277.1|2260.9|2258.1|2283.9|2281.1|2256.9|2254.1|2226
1588096800000|2020-04-28 18:00:00|2260.8|2258|2240|2237.2|2263|2260.2|2231.1|2228.3|4377
1588097100000|2020-04-28 18:05:00|2239.5|2236.7|2250.1|2247.3|2252.2|2249.4|2238.1|2235.3|1844
1588097400000|2020-04-28 18:10:00|2249.6|2246.8|2242.9|2240.1|2260.3|2257.5|2242.9|2240.1|2036
1588097700000|2020-04-28 18:15:00|2243.4|2240.6|2256.2|2253.4|2259.7|2256.9|2233.9|2231.1|1842
1588098000000|2020-04-28 18:20:00|2255.7|2252.9|2264.9|2262.1|2271.8|2269|2250.2|2247.4|2049
1588098300000|2020-04-28 18:25:00|2265.3|2262.5|2267.4|2264.6|2270.7|2267.9|2252.7|2249.9|7725
1588098600000|2020-04-28 18:30:00|2267|2264.2|2275.6|2272.8|2284.7|2281.9|2266.4|2263.6|2599
1588098900000|2020-04-28 18:35:00|2276.1|2273.3|2266.3|2263.5|2276.1|2273.3|2262.7|2259.9|1052
1588099200000|2020-04-28 18:40:00|2265.8|2263|2264.9|2262.1|2267.4|2264.6|2262.9|2260.1|563
1588099500000|2020-04-28 18:45:00|2263.9|2261.1|2263.4|2260.6|2264.9|2262.1|2262.9|2260.1|475
1588099800000|2020-04-28 18:50:00|2262.9|2260.1|2267|2264.2|2270|2267.2|2262.9|2260.1|254
1588100100000|2020-04-28 18:55:00|2267.5|2264.7|2268.1|2265.3|2272.6|2269.8|2266|2263.2|457
1588100400000|2020-04-28 19:00:00|2268.6|2265.8|2270|2267.2|2273.1|2270.3|2268.1|2265.3|447
1588100700000|2020-04-28 19:05:00|2269.5|2266.7|2272|2269.2|2272|2269.2|2267.9|2265.1|574
1588101000000|2020-04-28 19:10:00|2271.5|2268.7|2269.5|2266.7|2272.5|2269.7|2267|2264.2|625
1588101300000|2020-04-28 19:15:00|2269.1|2266.3|2268|2265.2|2271|2268.2|2268|2265.2|194
1588101600000|2020-04-28 19:20:00|2268.5|2265.7|2268.5|2265.7|2269|2266.2|2266.9|2264.1|215
1588101900000|2020-04-28 19:25:00|2268.6|2265.8|2277.1|2274.3|2278.1|2275.3|2268.6|2265.8|267
1588102200000|2020-04-28 19:30:00|2276.1|2273.3|2275.1|2272.3|2278.1|2275.3|2274.1|2271.3|156
1588102500000|2020-04-28 19:35:00|2274.6|2271.8|2275.2|2272.4|2277.2|2274.4|2274.2|2271.4|308
1588102800000|2020-04-28 19:40:00|2275.7|2272.9|2275.3|2272.5|2277.2|2274.4|2274.2|2271.4|189
1588103100000|2020-04-28 19:45:00|2275.8|2273|2275.4|2272.6|2277.4|2274.6|2275.3|2272.5|482
1588103400000|2020-04-28 19:50:00|2276.4|2273.6|2269.4|2266.6|2276.4|2273.6|2269.4|2266.6|402
1588103700000|2020-04-28 19:55:00|2270.4|2267.6|2268.6|2265.8|2274|2271.2|2268.6|2265.8|467
1588104000000|2020-04-28 20:00:00|2269|2266.2|2274.6|2271.8|2275.1|2272.3|2268.6|2265.8|180
1588104300000|2020-04-28 20:05:00|2274.5|2271.7|2276.1|2273.3|2277.6|2274.8|2274.5|2271.7|189
1588104600000|2020-04-28 20:10:00|2276.6|2273.8|2278.6|2275.8|2281.2|2278.4|2274.1|2271.3|218
1588104900000|2020-04-28 20:15:00|2278.7|2275.9|2279.6|2276.8|2283.2|2280.4|2276.6|2273.8|285
1588105200000|2020-04-28 20:20:00|2280.1|2277.3|2280.7|2277.9|2282.2|2279.4|2276.2|2273.4|132
1588105500000|2020-04-28 20:25:00|2281.7|2278.9|2278.3|2275.5|2282.2|2279.4|2276.9|2274.1|394
1588105800000|2020-04-28 20:30:00|2278.8|2276|2292.4|2289.6|2296.5|2293.6|2278.3|2275.5|526
1588106100000|2020-04-28 20:35:00|2292.5|2288.5|2286.3|2283.5|2293.8|2291|2286.3|2283.5|278
1588106400000|2020-04-28 20:40:00|2286.8|2284|2304.2|2301.4|2305.3|2302.5|2285.3|2282.5|939
1588106700000|2020-04-28 20:45:00|2304.8|2302|2306.5|2302.5|2309.4|2306.6|2303.8|2301|487
1588107000000|2020-04-28 20:50:00|2308.3|2305.5|2295.4|2292.6|2311|2305.6|2293.9|2291.1|270
1588107300000|2020-04-28 20:55:00|2294.9|2292.1|2304.5|2294.5|2304.5|2298.7|2293.9|2289.6|34
1588107600000|2020-04-28 21:00:00|2299.5|2296.7|2304.6|2294.6|2309.6|2305.7|2295|2290|33
1588107900000|2020-04-28 21:05:00|2304.1|2294.1|2303.6|2293.6|2304.6|2294.6|2303.5|2293.5|6
1588108200000|2020-04-28 21:10:00|2304.1|2294.1|2304.1|2294.1|2304.2|2294.2|2304.1|2294.1|0
1588108500000|2020-04-28 21:15:00|2304.2|2294.2|2304.2|2294.2|2304.2|2294.2|2304.2|2294.2|3
1588108800000|2020-04-28 21:20:00|2304.1|2294.1|2304.2|2294.2|2304.2|2294.2|2304.1|2294.1|0
1588109100000|2020-04-28 21:25:00|2304.7|2294.7|2304.7|2294.7|2304.7|2294.7|2304.7|2294.7|0
1588109400000|2020-04-28 21:30:00|2311.6|2308.8|2312.7|2308.7|2312.7|2308.9|2311.1|2308.3|41
1588109700000|2020-04-28 21:35:00|2311.6|2308.8|2311.7|2308.9|2311.7|2308.9|2311.6|2308.8|5
1588110000000|2020-04-28 21:40:00|2310.3|2300.3|2311.3|2301.3|2311.3|2301.3|2310.3|2300.3|89
1588110300000|2020-04-28 21:45:00|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1588110600000|2020-04-28 21:50:00|2309.9|2305.9|2312.4|2302.4|2312.4|2307|2309.7|2302.4|0
1588110900000|2020-04-28 21:55:00|2310.4|2300.4|2310.3|2307.5|2310.4|2307.5|2309.4|2299.4|10
1588118400000|2020-04-29 00:00:00|2280.5|2270.5|2294.3|2290.3|2298.2|2295.4|2268.4|2265.6|586
1588118700000|2020-04-29 00:05:00|2294.4|2290.4|2291.2|2288.4|2300.7|2297.9|2288.3|2285.4|130
1588119000000|2020-04-29 00:10:00|2291.3|2288.5|2310.2|2307.4|2311.7|2308.9|2290.2|2287.4|275
1588119300000|2020-04-29 00:15:00|2308.2|2305.4|2303.3|2300.5|2308.7|2305.9|2291.2|2288.3|398
1588119600000|2020-04-29 00:20:00|2304.4|2300.4|2306.3|2303.5|2309.4|2306.5|2302.3|2295.3|77
1588119900000|2020-04-29 00:25:00|2305.8|2303|2310.4|2307.6|2313.9|2311.1|2305.3|2302.5|95
1588120200000|2020-04-29 00:30:00|2310.8|2308|2315.3|2312.5|2322.4|2319.5|2310.8|2307.5|123
1588120500000|2020-04-29 00:35:00|2314.8|2312|2308.3|2305.5|2319.8|2317|2306.3|2303.5|108
1588120800000|2020-04-29 00:40:00|2307.8|2305|2294.2|2291.4|2307.8|2305|2293.7|2290.9|173
1588121100000|2020-04-29 00:45:00|2295.3|2291.3|2302.2|2299.4|2307.8|2302.4|2289.7|2286.3|178
1588121400000|2020-04-29 00:50:00|2303.2|2300.4|2304.2|2301.4|2307.3|2303.4|2301.7|2298.9|20
1588121700000|2020-04-29 00:55:00|2305.2|2302.4|2300.3|2297.5|2310.3|2307.5|2297.3|2294.5|140
1588122000000|2020-04-29 01:00:00|2299.8|2297|2313.2|2310.4|2318.7|2315.9|2299.3|2296.5|372
1588122300000|2020-04-29 01:05:00|2314.7|2311.9|2322.2|2319.4|2323.2|2320.4|2314.2|2311.3|158
1588122600000|2020-04-29 01:10:00|2323.7|2320.9|2331.2|2328.4|2335.2|2332.4|2322.1|2319.3|198
1588122900000|2020-04-29 01:15:00|2330.7|2327.9|2327.7|2323.7|2335.7|2332.9|2324.4|2321.6|83
1588123200000|2020-04-29 01:20:00|2327.6|2324.8|2326.6|2323.8|2329.7|2326.3|2321.6|2317.7|77
1588123500000|2020-04-29 01:25:00|2326.1|2323.3|2329.2|2326.4|2331.2|2328.4|2325.7|2322.9|72
1588123800000|2020-04-29 01:30:00|2329.6|2326.8|2338.6|2335.8|2342.1|2339.3|2325.6|2322.8|238
1588124100000|2020-04-29 01:35:00|2338.1|2335.3|2341.6|2338.8|2348.5|2345.6|2337.6|2334.8|99
1588124400000|2020-04-29 01:40:00|2341.1|2338.3|2349.5|2346.7|2353.3|2350.5|2334.2|2330.8|281
1588124700000|2020-04-29 01:45:00|2349|2346.2|2350.6|2346.6|2355.6|2352.8|2349|2346.2|157
1588125000000|2020-04-29 01:50:00|2349.5|2346.7|2361.5|2358.7|2361.6|2358.7|2349|2346.2|165
1588125300000|2020-04-29 01:55:00|2361|2358.2|2347.4|2344.6|2362|2359.2|2335.6|2332.8|175
1588125600000|2020-04-29 02:00:00|2347.9|2345.1|2345.4|2342.6|2347.9|2345.1|2337.4|2334.5|131
1588125900000|2020-04-29 02:05:00|2345.9|2343.1|2357.4|2354.6|2359.3|2356.5|2344.4|2341.5|225
1588126200000|2020-04-29 02:10:00|2356.4|2353.6|2365.2|2362.4|2366.2|2363.4|2355.5|2352.5|513
1588126500000|2020-04-29 02:15:00|2365.7|2362.9|2362.7|2359.9|2365.7|2362.9|2356.6|2353.8|239
1588126800000|2020-04-29 02:20:00|2362.8|2358.8|2365.8|2363|2367.8|2364.9|2358.7|2355.9|99
1588127100000|2020-04-29 02:25:00|2366.2|2363.4|2368.2|2365.4|2371.1|2368.3|2359.2|2356.4|251
1588127400000|2020-04-29 02:30:00|2369.2|2366.4|2362.7|2359.9|2369.8|2366.9|2360.3|2356.9|152
1588127700000|2020-04-29 02:35:00|2362.2|2359.4|2343.3|2340.5|2362.8|2359.9|2341.8|2339|131
1588128000000|2020-04-29 02:40:00|2343.8|2341|2350.8|2348|2355.9|2353|2343.8|2341|133
1588128300000|2020-04-29 02:45:00|2350.9|2346.9|2331.5|2328.7|2350.9|2347|2323.6|2320.8|506
1588128600000|2020-04-29 02:50:00|2331.6|2328.8|2315.5|2312.7|2338.1|2335.3|2315.5|2312.7|289
1588128900000|2020-04-29 02:55:00|2316|2313.2|2324.6|2321.8|2331.2|2328.3|2315.1|2312.1|152
1588129200000|2020-04-29 03:00:00|2325.1|2322.3|2338.2|2335.4|2341.1|2338.3|2324.6|2321.8|154
1588129500000|2020-04-29 03:05:00|2339.2|2336.4|2336.2|2333.4|2340.3|2337.4|2326.7|2323.9|155
1588129800000|2020-04-29 03:10:00|2336.7|2333.9|2332.2|2329.4|2337.2|2334.4|2330.2|2327.3|64
1588130100000|2020-04-29 03:15:00|2332.3|2328.3|2343.6|2340.8|2353.2|2350.4|2331.7|2328.3|211
1588130400000|2020-04-29 03:20:00|2342.6|2339.8|2337.2|2334.4|2342.6|2339.8|2336.7|2333.9|88
1588130700000|2020-04-29 03:25:00|2337.7|2334.9|2333.2|2330.4|2337.7|2334.9|2328.2|2325.4|116
1588131000000|2020-04-29 03:30:00|2332.2|2329.4|2351.2|2348.4|2351.7|2348.9|2324.7|2321.9|271
1588131300000|2020-04-29 03:35:00|2351.3|2348.5|2350.3|2347.5|2353.8|2350.9|2343.3|2340.5|102
1588131600000|2020-04-29 03:40:00|2350.2|2347.4|2344.8|2342|2350.8|2348|2341.3|2338.5|103
1588131900000|2020-04-29 03:45:00|2344.3|2341.5|2352.4|2349.6|2354.4|2351.6|2342.8|2340|241
1588132200000|2020-04-29 03:50:00|2352.9|2350.1|2349|2346.2|2355.6|2352.6|2349|2346.2|250
1588132500000|2020-04-29 03:55:00|2350.6|2346.6|2350.5|2347.7|2354.6|2350.7|2346.6|2343.8|108
1588132800000|2020-04-29 04:00:00|2351|2348.2|2345.7|2342.9|2353.6|2349.7|2343.7|2340.9|42
1588133100000|2020-04-29 04:05:00|2346.8|2342.8|2346.1|2343.3|2347.7|2344.8|2341.1|2338.3|48
1588133400000|2020-04-29 04:10:00|2346.2|2343.4|2346.7|2343.9|2351.8|2348.4|2344.1|2341.3|70
1588133700000|2020-04-29 04:15:00|2347.2|2344.4|2343.7|2340.9|2349.7|2346.9|2341.7|2338.9|58
1588134000000|2020-04-29 04:20:00|2344.2|2341.4|2343.7|2340.9|2350.2|2347.4|2341.7|2338.9|44
1588134300000|2020-04-29 04:25:00|2344.7|2341.9|2337.7|2334.9|2345.8|2342.9|2334.3|2330.9|63
1588134600000|2020-04-29 04:30:00|2336.8|2334|2335.8|2333|2341.8|2338.9|2329.2|2326.4|155
1588134900000|2020-04-29 04:35:00|2336.3|2333.5|2327.8|2325|2340.7|2337.9|2324.8|2322|160
1588135200000|2020-04-29 04:40:00|2328.3|2325.5|2320.7|2317.9|2328.3|2325.5|2309.7|2306.9|275
1588135500000|2020-04-29 04:45:00|2321.8|2317.8|2322.2|2319.4|2331.7|2328.9|2320.7|2317.8|78
1588135800000|2020-04-29 04:50:00|2321.8|2319|2329.7|2326.9|2330.7|2327.9|2320.7|2317.8|30
1588136100000|2020-04-29 04:55:00|2329.3|2326.5|2332.9|2330.1|2337.9|2334|2327.3|2324.5|74
1588136400000|2020-04-29 05:00:00|2333|2329|2325|2322.2|2333|2330.1|2319|2316.2|183
1588136700000|2020-04-29 05:05:00|2324|2321.2|2323.1|2320.3|2324.1|2321.3|2317.6|2314.8|123
1588137000000|2020-04-29 05:10:00|2322.6|2319.8|2332.2|2329.4|2332.3|2329.4|2321.6|2318.8|58
1588137300000|2020-04-29 05:15:00|2331.2|2328.4|2325.3|2322.5|2336.2|2333.4|2325.3|2322.5|88
1588137600000|2020-04-29 05:20:00|2326.2|2323.4|2334.8|2332|2335.8|2333|2326.2|2322.4|49
1588137900000|2020-04-29 05:25:00|2334.3|2331.5|2330.4|2326.4|2338.8|2336|2328.3|2324.4|125
1588138200000|2020-04-29 05:30:00|2329.3|2326.5|2314.3|2311.5|2334.4|2331.5|2312.8|2310|306
1588138500000|2020-04-29 05:35:00|2314.4|2311.6|2319.4|2316.6|2324.5|2321.6|2314.3|2311.4|92
1588138800000|2020-04-29 05:40:00|2317.4|2314.6|2317.9|2315.1|2323|2318.6|2315.9|2313|127
1588139100000|2020-04-29 05:45:00|2317.4|2314.6|2313.4|2310.6|2318.4|2315.6|2308.9|2306.1|272
1588139400000|2020-04-29 05:50:00|2313.9|2311.1|2313.5|2310.7|2314.9|2312.1|2302.9|2300.1|518
1588139700000|2020-04-29 05:55:00|2312.5|2309.7|2302.5|2299.7|2312.5|2309.7|2300.5|2297.7|298
1588140000000|2020-04-29 06:00:00|2302|2299.2|2273.6|2270.8|2302|2299.2|2270.1|2267.3|1125
1588140300000|2020-04-29 06:05:00|2272.6|2269.8|2281.6|2278.8|2282.7|2279.8|2269.6|2266.8|554
1588140600000|2020-04-29 06:10:00|2282.7|2278.7|2289.6|2286.8|2289.6|2286.8|2279.6|2275.7|265
1588140900000|2020-04-29 06:15:00|2290.6|2287.8|2296.6|2293.8|2299.6|2296.8|2288.1|2285.3|408
1588141200000|2020-04-29 06:20:00|2297.1|2294.3|2295.6|2292.8|2305.7|2301.7|2290.6|2287.8|357
1588141500000|2020-04-29 06:25:00|2294.6|2291.8|2306.7|2303.9|2307.7|2304.9|2292.6|2289.8|630
1588141800000|2020-04-29 06:30:00|2307.7|2304.9|2325.7|2322.9|2335.7|2332.9|2303.2|2300.4|760
1588142100000|2020-04-29 06:35:00|2324.7|2321.9|2310.2|2307.4|2330.8|2327.9|2310.2|2307.4|609
1588142400000|2020-04-29 06:40:00|2310.7|2307.9|2317.7|2314.9|2321.3|2318.5|2304.8|2302|466
1588142700000|2020-04-29 06:45:00|2317.2|2314.4|2312.7|2309.9|2320.7|2317.9|2311.8|2309|605
1588143000000|2020-04-29 06:50:00|2312.3|2309.5|2312.8|2310|2314.3|2311.5|2295.3|2292.5|482
1588143300000|2020-04-29 06:55:00|2313.7|2310.9|2320.3|2317.5|2321.3|2318.5|2309.7|2306.9|488
1588143600000|2020-04-29 07:00:00|2319.8|2317|2340.3|2337.5|2345.4|2342.5|2310.8|2308|1506
1588143900000|2020-04-29 07:05:00|2339.8|2337|2354.8|2352|2355.8|2353|2336.3|2333.5|1752
1588144200000|2020-04-29 07:10:00|2355.3|2352.5|2357.4|2354.6|2360.8|2358|2349.8|2347|909
1588144500000|2020-04-29 07:15:00|2356.9|2354.1|2339.8|2337|2363.9|2361.1|2334.8|2332|867
1588144800000|2020-04-29 07:20:00|2340.3|2337.5|2343.8|2341|2356.3|2353.5|2338.3|2335.5|662
1588145100000|2020-04-29 07:25:00|2342.4|2339.6|2350.9|2348.1|2351.4|2348.6|2337.9|2335.1|467
1588145400000|2020-04-29 07:30:00|2351.4|2348.6|2331|2328.2|2354.9|2352.1|2330.5|2327.7|701
1588145700000|2020-04-29 07:35:00|2331.4|2328.6|2332.4|2329.6|2337.9|2335.1|2327.4|2324.6|843
1588146000000|2020-04-29 07:40:00|2331.5|2328.7|2333.5|2330.7|2340|2337.2|2331.5|2328.7|460
1588146300000|2020-04-29 07:45:00|2334.5|2331.7|2335|2332.2|2346|2343.2|2332.5|2329.7|898
1588146600000|2020-04-29 07:50:00|2334.9|2332.1|2338|2335.2|2338.5|2335.7|2325|2322.1|893
1588146900000|2020-04-29 07:55:00|2337.5|2334.7|2325|2322.2|2340.5|2337.7|2323|2320.1|1399
1588147200000|2020-04-29 08:00:00|2324|2321.2|2311.5|2308.7|2325|2322.2|2305.5|2302.7|2006
1588147500000|2020-04-29 08:05:00|2311|2308.2|2309.5|2306.7|2317|2314.2|2307.5|2304.7|894
1588147800000|2020-04-29 08:10:00|2309.1|2306.3|2312.6|2309.8|2320.5|2317.7|2307.1|2304.3|968
1588148100000|2020-04-29 08:15:00|2315.1|2312.3|2305.1|2302.3|2323.1|2320.3|2301.6|2298.8|1160
1588148400000|2020-04-29 08:20:00|2305.6|2302.8|2303.8|2301|2317.6|2314.8|2299.1|2296.3|2037
1588148700000|2020-04-29 08:25:00|2304.3|2301.5|2288.8|2286|2316.4|2313|2288.7|2285.9|2487
1588149000000|2020-04-29 08:30:00|2289.3|2286.5|2290.8|2288|2296.3|2293.5|2283.8|2281|4260
1588149300000|2020-04-29 08:35:00|2290.3|2287.5|2310.3|2307.5|2311.3|2308.5|2285.8|2283|2478
1588149600000|2020-04-29 08:40:00|2309.8|2307|2317.3|2314.5|2321.9|2319.1|2304.3|2301.5|1505
1588149900000|2020-04-29 08:45:00|2316.8|2314|2343.3|2340.5|2346.3|2343.5|2314.8|2312|2635
1588150200000|2020-04-29 08:50:00|2343.8|2341|2336.8|2334|2344.2|2341.4|2331.2|2328.4|1308
1588150500000|2020-04-29 08:55:00|2337.2|2334.4|2343.9|2341.1|2351.3|2348.5|2334.3|2331.5|1249
1588150800000|2020-04-29 09:00:00|2345.9|2343.1|2331.9|2329.1|2345.9|2343.1|2327.4|2324.6|1839
1588151100000|2020-04-29 09:05:00|2330.9|2328.1|2339.9|2337.1|2344.9|2342.1|2330.9|2328.1|1103
1588151400000|2020-04-29 09:10:00|2338.9|2336.1|2355|2352.2|2355|2352.2|2336.9|2334.1|1490
1588151700000|2020-04-29 09:15:00|2355.5|2352.7|2351.5|2348.7|2356|2353.2|2337.9|2335.1|1676
1588152000000|2020-04-29 09:20:00|2351|2348.2|2350.5|2347.7|2362|2359.2|2347.5|2344.7|2328
1588152300000|2020-04-29 09:25:00|2350|2347.2|2349.5|2346.7|2353.6|2350.2|2337|2334.2|1030
1588152600000|2020-04-29 09:30:00|2350.5|2347.7|2343.5|2340.7|2358|2355.2|2342|2339.2|1263
1588152900000|2020-04-29 09:35:00|2344|2341.2|2341|2338.2|2348.4|2345.6|2339|2336.2|915
1588153200000|2020-04-29 09:40:00|2340.5|2337.7|2328|2325.2|2340.5|2337.7|2327|2324.2|1244
1588153500000|2020-04-29 09:45:00|2327|2324.2|2339|2336.2|2345|2342.2|2325|2322.2|1166
1588153800000|2020-04-29 09:50:00|2338.5|2335.7|2339|2336.2|2342|2339.2|2337|2334.2|400
1588154100000|2020-04-29 09:55:00|2340.5|2337.7|2341.1|2338.3|2342.1|2339.3|2334.1|2331.3|852
1588154400000|2020-04-29 10:00:00|2341.6|2338.8|2336.1|2333.3|2342.6|2339.8|2330|2327.2|737
1588154700000|2020-04-29 10:05:00|2335.1|2332.3|2342.2|2339.4|2344.7|2341.9|2333.1|2330.3|550
1588155000000|2020-04-29 10:10:00|2342.7|2339.9|2341.2|2338.4|2350.7|2347.9|2340.6|2337.8|549
1588155300000|2020-04-29 10:15:00|2340.7|2337.9|2345.2|2342.4|2350.2|2347.4|2339.2|2336.4|491
1588155600000|2020-04-29 10:20:00|2344.7|2341.9|2358.7|2355.9|2358.7|2355.9|2344.2|2341.4|1012
1588155900000|2020-04-29 10:25:00|2358.2|2355.4|2355.2|2352.4|2359.2|2356.4|2352.2|2349.4|518
1588156200000|2020-04-29 10:30:00|2354.8|2352|2336.7|2333.9|2356.2|2353.4|2335.2|2332.4|587
1588156500000|2020-04-29 10:35:00|2336.8|2334|2342.8|2340|2343.3|2340.5|2329.2|2326.4|778
1588156800000|2020-04-29 10:40:00|2343.2|2340.4|2355.8|2353|2360.3|2357.5|2340.8|2338|960
1588157100000|2020-04-29 10:45:00|2355.3|2352.5|2358.3|2355.5|2360.3|2357.5|2354.3|2351.5|1129
1588157400000|2020-04-29 10:50:00|2357.8|2355|2366.8|2364|2370.3|2367.5|2354.8|2352|1139
1588157700000|2020-04-29 10:55:00|2367.3|2364.5|2366.8|2364|2374.3|2371.5|2363.4|2360.6|1188
1588158000000|2020-04-29 11:00:00|2365.9|2363.1|2365.9|2363.1|2369.4|2366.6|2362.3|2359.5|391
1588158300000|2020-04-29 11:05:00|2366.4|2363.6|2365.4|2362.6|2370.4|2367.6|2361.4|2358.6|837
1588158600000|2020-04-29 11:10:00|2366.4|2363.6|2363.9|2361.1|2370.9|2368.1|2361.4|2358.6|1108
1588158900000|2020-04-29 11:15:00|2363.4|2360.6|2357.4|2354.6|2366.4|2363.6|2356.4|2353.6|506
1588159200000|2020-04-29 11:20:00|2357.9|2355.1|2357.9|2355.1|2361.9|2359.1|2352.4|2349.6|687
1588159500000|2020-04-29 11:25:00|2357.4|2354.6|2357.4|2354.6|2363.4|2360.6|2354.4|2351.6|636
1588159800000|2020-04-29 11:30:00|2358.4|2355.6|2359.5|2356.7|2363.4|2360.6|2355.4|2352.6|406
1588160100000|2020-04-29 11:35:00|2359.9|2357.1|2366.5|2363.7|2366.5|2363.7|2358.5|2355.7|438
1588160400000|2020-04-29 11:40:00|2366|2363.2|2366|2363.2|2367.5|2364.7|2359|2356.2|551
1588160700000|2020-04-29 11:45:00|2366.5|2363.7|2361|2358.2|2367|2364.2|2359.5|2356.7|542
1588161000000|2020-04-29 11:50:00|2361.5|2358.7|2362.5|2359.7|2366.5|2363.7|2361|2358.2|437
1588161300000|2020-04-29 11:55:00|2363.5|2360.7|2348.1|2345.3|2363.5|2360.7|2341.5|2338.7|1298
1588161600000|2020-04-29 12:00:00|2348|2345.2|2347.6|2344.8|2351.1|2348.3|2340.1|2337.3|1065
1588161900000|2020-04-29 12:05:00|2348.1|2345.3|2352.7|2349.9|2357.7|2354.9|2347.6|2344.8|575
1588162200000|2020-04-29 12:10:00|2353.7|2350.9|2359.8|2357|2360.7|2357.9|2348.7|2345.9|841
1588162500000|2020-04-29 12:15:00|2359.3|2356.5|2367.9|2365.1|2372.3|2369.5|2358.8|2356|1231
1588162800000|2020-04-29 12:20:00|2368.9|2366.1|2368.9|2366.1|2372.9|2370.1|2365.9|2363.1|1269
1588163100000|2020-04-29 12:25:00|2369.4|2366.6|2376.9|2374.1|2377|2374.2|2364.4|2361.6|1539
1588163400000|2020-04-29 12:30:00|2377.4|2374.6|2390|2387.2|2396|2393.2|2376.4|2373.6|3338
1588163700000|2020-04-29 12:35:00|2389|2386.2|2381|2378.2|2391|2388.2|2374|2371.2|2240
1588164000000|2020-04-29 12:40:00|2381.5|2378.7|2393.8|2391|2395.2|2392.4|2381.5|2378.7|1643
1588164300000|2020-04-29 12:45:00|2393.2|2390.4|2394.7|2391.9|2402.3|2399.5|2393.2|2390.4|2911
1588164600000|2020-04-29 12:50:00|2394.2|2391.4|2402.3|2399.5|2405.3|2402.5|2389.3|2386.5|1868
1588164900000|2020-04-29 12:55:00|2401.3|2398.5|2417.9|2415.1|2424.4|2421.6|2396.3|2393.5|2673
1588165200000|2020-04-29 13:00:00|2418.9|2416.1|2447.5|2444.7|2447.5|2444.7|2417.4|2414.6|7562
1588165500000|2020-04-29 13:05:00|2447|2444.2|2451.5|2448.7|2460.5|2457.7|2444|2441.2|3946
1588165800000|2020-04-29 13:10:00|2451|2448.2|2452.6|2449.8|2466|2463.2|2447.6|2444.8|2717
1588166100000|2020-04-29 13:15:00|2452.1|2449.3|2437.8|2435|2452.6|2449.8|2431.7|2428.9|2649
1588166400000|2020-04-29 13:20:00|2436.8|2434|2447.7|2444.9|2461.8|2459|2433.3|2430.5|3295
1588166700000|2020-04-29 13:25:00|2447.3|2444.5|2451.8|2449|2452.3|2449.5|2439.8|2437|2052
1588167000000|2020-04-29 13:30:00|2452.3|2449.5|2463.8|2461|2467.8|2465|2441.3|2438.5|3688
1588167300000|2020-04-29 13:35:00|2463.3|2460.5|2457.8|2455|2470.8|2468|2453.8|2451|2359
1588167600000|2020-04-29 13:40:00|2457.3|2454.5|2447.8|2445|2458.8|2456|2431.3|2428.5|2460
1588167900000|2020-04-29 13:45:00|2447.3|2444.5|2445.3|2442.5|2455.9|2451|2442.3|2439.5|2073
1588168200000|2020-04-29 13:50:00|2445.8|2443|2439.8|2437|2448.8|2446|2424.3|2421.5|1812
1588168500000|2020-04-29 13:55:00|2439.3|2436.5|2435.3|2432.5|2441.8|2439|2432.8|2430|1276
1588168800000|2020-04-29 14:00:00|2435.8|2433|2426.9|2424.1|2441.8|2439|2420.4|2417.6|1659
1588169100000|2020-04-29 14:05:00|2426.4|2423.6|2436.9|2434.1|2441.4|2438.6|2424.4|2421.6|1643
1588169400000|2020-04-29 14:10:00|2435.9|2433.1|2445|2442.2|2449|2446.2|2432.9|2430.1|2174
1588169700000|2020-04-29 14:15:00|2446|2443.2|2445.2|2442.4|2449.2|2446.4|2442.2|2439.4|3560
1588170000000|2020-04-29 14:20:00|2446.2|2443.4|2439.3|2436.5|2449.2|2446.4|2434.3|2431.5|2679
1588170300000|2020-04-29 14:25:00|2440.3|2437.5|2449.3|2446.5|2449.4|2446.6|2438.8|2433.4|3139
1588170600000|2020-04-29 14:30:00|2448.3|2445.5|2432.4|2429.6|2449.4|2446.6|2422.8|2420|6194
1588170900000|2020-04-29 14:35:00|2431.8|2429|2492.4|2489.6|2493.4|2490.6|2428.9|2426.1|5718
1588171200000|2020-04-29 14:40:00|2491.9|2489.1|2477.9|2475.1|2520.4|2517.6|2473.4|2470.6|7992
1588171500000|2020-04-29 14:45:00|2478.4|2475.6|2460.3|2457.5|2484.3|2481.5|2459.3|2456.5|3739
1588171800000|2020-04-29 14:50:00|2461.3|2458.5|2461.3|2458.5|2475.3|2472.5|2459.3|2456.5|1908
1588172100000|2020-04-29 14:55:00|2462.3|2459.5|2474.3|2471.5|2487.3|2484.5|2461.3|2458.5|3859
1588172400000|2020-04-29 15:00:00|2474.8|2472|2458.3|2455.5|2478.3|2475.5|2454.4|2451.6|2877
1588172700000|2020-04-29 15:05:00|2458.8|2456|2433.9|2431.1|2464.3|2461.5|2431.9|2429.1|3405
1588173000000|2020-04-29 15:10:00|2433.4|2430.6|2421.2|2418.4|2446.3|2442.9|2421.2|2418.4|3303
1588173300000|2020-04-29 15:15:00|2420.2|2417.4|2441.2|2438.4|2448.2|2445.4|2418.7|2415.9|3058
1588173600000|2020-04-29 15:20:00|2440.7|2437.9|2434.7|2431.9|2449.2|2446.4|2428.7|2425.9|3399
1588173900000|2020-04-29 15:25:00|2434.2|2431.4|2414.2|2411.4|2438.2|2435.4|2414.2|2411.4|7161
1588174200000|2020-04-29 15:30:00|2413.7|2410.9|2417.7|2414.9|2423.2|2420.4|2407.2|2404.4|4350
1588174500000|2020-04-29 15:35:00|2417.2|2414.4|2413|2410.2|2423.2|2420.4|2404|2401.2|2838
1588174800000|2020-04-29 15:40:00|2413.5|2410.7|2413.8|2411|2425.7|2422.9|2409.1|2406.3|1441
1588175100000|2020-04-29 15:45:00|2413.3|2410.5|2424.3|2421.5|2425.3|2422.5|2412.3|2409.5|1473
1588175400000|2020-04-29 15:50:00|2424.8|2422|2431.5|2428.7|2435.4|2432.6|2424.3|2421.5|1947
1588175700000|2020-04-29 15:55:00|2432.5|2429.7|2421.5|2418.7|2435.5|2432.7|2420.4|2417.6|1343
1588176000000|2020-04-29 16:00:00|2422.5|2419.7|2418.5|2415.7|2425.5|2420.2|2410.4|2407.6|1721
1588176300000|2020-04-29 16:05:00|2419|2416.2|2427.4|2424.6|2427.5|2424.7|2416.5|2413.7|1123
1588176600000|2020-04-29 16:10:00|2426.9|2424.1|2425.5|2422.7|2428.5|2425.7|2421.4|2418.6|1450
1588176900000|2020-04-29 16:15:00|2425|2422.2|2415.5|2412.7|2428.5|2425.7|2415.5|2412.7|1704
1588177200000|2020-04-29 16:20:00|2416|2413.2|2436.5|2433.7|2437.5|2434.7|2415|2412.2|1296
1588177500000|2020-04-29 16:25:00|2436|2433.2|2433.5|2430.7|2439.5|2436.7|2432|2429.2|724
1588177800000|2020-04-29 16:30:00|2433|2430.2|2432|2429.2|2434.5|2431.7|2423|2420.2|1108
1588178100000|2020-04-29 16:35:00|2432.5|2429.7|2432.4|2429.6|2436.5|2433.7|2427|2424.2|1058
1588178400000|2020-04-29 16:40:00|2432.9|2430.1|2450.2|2447.4|2450.2|2447.4|2431.9|2429.1|1943
1588178700000|2020-04-29 16:45:00|2449.7|2446.9|2443.9|2441.1|2452.3|2449.5|2439.4|2436.6|1512
1588179000000|2020-04-29 16:50:00|2443.4|2440.6|2449.4|2446.6|2449.4|2446.6|2438.4|2435.6|1790
1588179300000|2020-04-29 16:55:00|2448.4|2445.6|2442.4|2439.6|2448.4|2445.6|2433.4|2430.6|1544
1588179600000|2020-04-29 17:00:00|2443.4|2440.6|2427.8|2425|2444.9|2442.1|2425.4|2422.6|2104
1588179900000|2020-04-29 17:05:00|2428.3|2425.5|2437.8|2435|2440.3|2437.5|2427.8|2425|1084
1588180200000|2020-04-29 17:10:00|2437.4|2434.6|2427.9|2425.1|2437.9|2435.1|2424.4|2421.6|1832
1588180500000|2020-04-29 17:15:00|2427.4|2424.6|2415.9|2413.1|2429.4|2426.6|2412.9|2410.1|2061
1588180800000|2020-04-29 17:20:00|2415.4|2412.6|2416.4|2413.6|2419.5|2416.7|2410.4|2407.6|1814
1588181100000|2020-04-29 17:25:00|2416.9|2414.1|2410.5|2407.7|2419.5|2416.7|2404.4|2401.6|1347
1588181400000|2020-04-29 17:30:00|2410|2407.2|2399.5|2396.7|2410.5|2407.7|2394.5|2391.7|1519
1588181700000|2020-04-29 17:35:00|2399|2396.2|2416|2413.2|2416.5|2413.7|2394.5|2391.7|1052
1588182000000|2020-04-29 17:40:00|2415.5|2412.7|2428.6|2425.8|2429.1|2426.3|2412.5|2409.7|865
1588182300000|2020-04-29 17:45:00|2429.1|2426.3|2434.1|2431.3|2439.6|2436.8|2425.6|2422.8|1141
1588182600000|2020-04-29 17:50:00|2433.6|2430.8|2438.2|2435.4|2442.2|2439.4|2431.1|2428.3|885
1588182900000|2020-04-29 17:55:00|2436.7|2433.9|2443.7|2440.9|2443.7|2440.9|2432.7|2429.9|1409
1588183200000|2020-04-29 18:00:00|2443.8|2441|2430.2|2427.4|2447.8|2445|2420.7|2417.9|1983
1588183500000|2020-04-29 18:05:00|2431.2|2428.4|2434.2|2431.4|2446.7|2443.9|2427.2|2424.4|1059
1588183800000|2020-04-29 18:10:00|2434.7|2431.9|2446.2|2443.4|2446.7|2443.9|2428.2|2424.8|2366
1588184100000|2020-04-29 18:15:00|2446.7|2443.9|2449.7|2446.9|2449.7|2446.9|2433.2|2430.4|2203
1588184400000|2020-04-29 18:20:00|2448.7|2445.9|2449.8|2447|2449.9|2447.1|2433.3|2430.5|2420
1588184700000|2020-04-29 18:25:00|2449.9|2447.1|2421.5|2418.7|2449.9|2447.1|2409.9|2407.1|13221
1588185000000|2020-04-29 18:30:00|2421|2418.2|2423.5|2420.7|2429|2426.2|2414|2411.2|2349
1588185300000|2020-04-29 18:35:00|2423|2420.2|2429|2426.2|2431.5|2428.7|2421.5|2418.7|1216
1588185600000|2020-04-29 18:40:00|2428.5|2425.7|2429|2426.2|2429|2426.2|2424.5|2421.6|857
1588185900000|2020-04-29 18:45:00|2429.5|2426.7|2422.5|2419.7|2429.5|2426.7|2422.5|2419.7|805
1588186200000|2020-04-29 18:50:00|2422|2419.2|2406.6|2403.8|2423|2420.2|2405.1|2402.3|670
1588186500000|2020-04-29 18:55:00|2406.1|2403.3|2403.6|2400.8|2414.1|2411.3|2401.1|2398.3|2036
1588186800000|2020-04-29 19:00:00|2403.1|2400.3|2409.1|2406.3|2411.6|2408.8|2398.6|2395.8|1617
1588187100000|2020-04-29 19:05:00|2409.6|2406.8|2405.6|2402.8|2409.6|2406.8|2402.1|2399.3|187
1588187400000|2020-04-29 19:10:00|2405.1|2402.3|2410.1|2407.3|2410.6|2407.8|2404.6|2401.8|188
1588187700000|2020-04-29 19:15:00|2410.6|2407.8|2412.1|2409.3|2415.1|2412.3|2408.1|2405.3|192
1588188000000|2020-04-29 19:20:00|2413.1|2410.3|2417.6|2414.8|2422.1|2419.3|2411.6|2408.8|223
1588188300000|2020-04-29 19:25:00|2417.1|2414.3|2413.6|2410.8|2419.6|2416.8|2413.1|2410.3|356
1588188600000|2020-04-29 19:30:00|2414.1|2411.3|2419.2|2416.4|2419.7|2416.9|2413.6|2410.8|153
1588188900000|2020-04-29 19:35:00|2418.7|2415.9|2427.2|2424.4|2428.2|2425.4|2417.2|2414.4|395
1588189200000|2020-04-29 19:40:00|2426.2|2423.4|2423.2|2420.4|2428.7|2425.9|2422.2|2419.4|342
1588189500000|2020-04-29 19:45:00|2423.7|2420.9|2422.2|2419.4|2424.2|2421.4|2421.2|2418.4|171
1588189800000|2020-04-29 19:50:00|2422.7|2419.9|2424.8|2422|2426.7|2423.9|2421.2|2418.4|681
1588190100000|2020-04-29 19:55:00|2425.3|2422.5|2423.3|2420.5|2426.3|2423.5|2421.3|2418.5|443
1588190400000|2020-04-29 20:00:00|2423.8|2421|2424.3|2421.5|2425.3|2422.5|2422.8|2420|811
1588190700000|2020-04-29 20:05:00|2424.8|2422|2426.3|2423.5|2428.3|2425.5|2423.3|2420.5|318
1588191000000|2020-04-29 20:10:00|2425.8|2423|2426.3|2423.5|2430.8|2428|2423.8|2421|528
1588191300000|2020-04-29 20:15:00|2425.8|2423|2429.4|2426.6|2429.9|2427.1|2422.8|2420|606
1588191600000|2020-04-29 20:20:00|2429.9|2427.1|2425.9|2423.1|2430.4|2427.6|2421.4|2418.6|530
1588191900000|2020-04-29 20:25:00|2425.4|2422.6|2430.4|2427.6|2434.4|2431.6|2425.4|2422.6|368
1588192200000|2020-04-29 20:30:00|2430.9|2428.1|2429.4|2426.6|2431.4|2428.6|2427.9|2425.1|165
1588192500000|2020-04-29 20:35:00|2429|2426.2|2438.9|2436.1|2441.4|2438.6|2427.5|2424.7|466
1588192800000|2020-04-29 20:40:00|2439.9|2437.1|2435.4|2432.6|2440.9|2438.1|2431.9|2429.1|226
1588193100000|2020-04-29 20:45:00|2434.9|2432.1|2433.9|2431.1|2438.4|2435.6|2431.9|2429.1|433
1588193400000|2020-04-29 20:50:00|2434.4|2431.6|2428.9|2426.1|2434.5|2431.7|2426.9|2424.1|291
1588193700000|2020-04-29 20:55:00|2429|2426.2|2423.9|2421.1|2429.5|2426.7|2421.4|2418.6|599
1588194000000|2020-04-29 21:00:00|2427.5|2417.5|2434.1|2424.1|2439.1|2429.1|2426.5|2416.5|49
1588194300000|2020-04-29 21:05:00|2434.6|2424.6|2432.1|2422.1|2435.6|2429.2|2430.1|2420.6|5
1588194600000|2020-04-29 21:10:00|2431.1|2421.1|2430.6|2420.6|2431.1|2421.1|2430.6|2420.6|0
1588194900000|2020-04-29 21:15:00|2429.6|2419.6|2426.6|2416.6|2429.6|2419.6|2426.6|2416.6|17
1588195200000|2020-04-29 21:20:00|2423.1|2419.1|2431.6|2421.6|2431.6|2421.6|2422|2417.1|3
1588195500000|2020-04-29 21:25:00|2431.7|2421.7|2433.7|2423.7|2433.7|2425.2|2429.2|2419.2|0
1588195800000|2020-04-29 21:30:00|2430.7|2420.7|2430.7|2420.7|2434.2|2424.2|2430.7|2420.7|1
1588196100000|2020-04-29 21:35:00|2433.7|2423.7|2433.2|2423.2|2434.2|2424.2|2433.2|2423.2|5
1588196400000|2020-04-29 21:40:00|2432.7|2422.7|2433.7|2423.7|2433.7|2423.7|2432.7|2422.7|0
1588196700000|2020-04-29 21:45:00|2434.2|2424.2|2434.7|2424.7|2434.7|2424.7|2434.2|2424.2|0
1588197000000|2020-04-29 21:50:00|2435.2|2425.2|2442.2|2439.4|2447.7|2439.4|2435.2|2425.2|74
1588197300000|2020-04-29 21:55:00|2443.3|2439.3|2447.3|2437.3|2447.8|2442.4|2441.7|2436.8|46
1588204800000|2020-04-30 00:00:00|2470.3|2460.3|2463.2|2460.4|2470.3|2464.4|2449.7|2445.3|586
1588205100000|2020-04-30 00:05:00|2462.2|2459.4|2443.8|2441|2462.2|2459.4|2442.3|2439.5|464
1588205400000|2020-04-30 00:10:00|2445.3|2442.5|2470.8|2468|2474.9|2471|2445.3|2442.5|394
1588205700000|2020-04-30 00:15:00|2471.3|2468.5|2462.8|2460|2471.3|2468.5|2460.3|2457.5|308
1588206000000|2020-04-30 00:20:00|2462.3|2459.5|2468.8|2466|2476.8|2474|2462.3|2459.5|232
1588206300000|2020-04-30 00:25:00|2470.8|2468|2481.9|2479.1|2482.9|2480.1|2468.3|2465.5|108
1588206600000|2020-04-30 00:30:00|2481.4|2478.6|2470.9|2468.1|2487.9|2485.1|2469.9|2467.1|181
1588206900000|2020-04-30 00:35:00|2471|2467|2484.9|2482.1|2485.4|2482.6|2467.9|2465|148
1588207200000|2020-04-30 00:40:00|2486|2482|2490|2487.2|2490.5|2487.7|2482.4|2479.6|118
1588207500000|2020-04-30 00:45:00|2489.5|2486.7|2497.5|2494.7|2497.5|2494.7|2484|2481.2|333
1588207800000|2020-04-30 00:50:00|2498.5|2495.7|2507|2504.2|2512.6|2506.2|2497|2494.2|281
1588208100000|2020-04-30 00:55:00|2505.5|2502.7|2523|2520.2|2523|2520.2|2504|2501.2|222
1588208400000|2020-04-30 01:00:00|2523.5|2520.7|2500.1|2497.3|2525.1|2521.7|2496.1|2493.3|551
1588208700000|2020-04-30 01:05:00|2500.6|2497.8|2501.6|2498.8|2501.6|2498.8|2492.6|2489.8|716
1588209000000|2020-04-30 01:10:00|2500.1|2497.3|2493.6|2490.8|2501.6|2498.8|2493.6|2490.8|235
1588209300000|2020-04-30 01:15:00|2494.1|2491.3|2500.1|2497.3|2501.6|2498.8|2493.1|2490.3|206
1588209600000|2020-04-30 01:20:00|2500.6|2497.8|2499.3|2495.3|2501.7|2498.9|2495.7|2492.9|579
1588209900000|2020-04-30 01:25:00|2499.2|2496.4|2501.7|2498.9|2501.7|2498.9|2493.7|2490.9|396
1588210200000|2020-04-30 01:30:00|2500.7|2497.9|2501.2|2498.4|2501.7|2498.9|2491.7|2488.9|489
1588210500000|2020-04-30 01:35:00|2500.7|2497.9|2501.8|2499|2501.8|2499|2497.2|2494.4|253
1588210800000|2020-04-30 01:40:00|2500.8|2498|2501.8|2499|2501.8|2499|2499.3|2496.5|439
1588211100000|2020-04-30 01:45:00|2500.3|2497.5|2498.8|2496|2501.8|2499|2495.8|2493|188
1588211400000|2020-04-30 01:50:00|2498.3|2495.5|2513.8|2511|2518.4|2515.5|2497.8|2495|209
1588211700000|2020-04-30 01:55:00|2513.3|2510.5|2516.4|2513.6|2516.9|2514.1|2510.9|2508.1|314
1588212000000|2020-04-30 02:00:00|2516.9|2514.1|2531.4|2528.6|2531.9|2529.1|2516.9|2514.1|231
1588212300000|2020-04-30 02:05:00|2531.9|2529.1|2535.9|2533.1|2539.5|2536.6|2527.4|2524.6|185
1588212600000|2020-04-30 02:10:00|2536.9|2534.1|2538.4|2535.6|2541.9|2539.1|2532.9|2530.1|201
1588212900000|2020-04-30 02:15:00|2538.9|2536.1|2569.5|2566.7|2571|2566.7|2538.4|2535.6|704
1588213200000|2020-04-30 02:20:00|2569|2566.2|2576.5|2573.7|2577|2574.2|2568|2565.2|411
1588213500000|2020-04-30 02:25:00|2576|2573.2|2589|2586.2|2599.5|2596.7|2569|2566.2|752
1588213800000|2020-04-30 02:30:00|2590|2587.2|2563.5|2560.7|2593.1|2589.7|2563.5|2560.7|883
1588214100000|2020-04-30 02:35:00|2561.6|2557.6|2588.6|2585.8|2595.1|2592.3|2553.5|2550.7|1037
1588214400000|2020-04-30 02:40:00|2588.5|2585.7|2588.1|2585.3|2598.1|2595.3|2581.6|2578.8|598
1588214700000|2020-04-30 02:45:00|2585.6|2582.8|2596.1|2593.3|2598.1|2595.3|2581.1|2578.3|382
1588215000000|2020-04-30 02:50:00|2596.6|2593.8|2624.6|2621.8|2634.2|2629.3|2595.6|2592.7|700
1588215300000|2020-04-30 02:55:00|2624.7|2620.7|2606.6|2603.8|2633.7|2630.8|2600.6|2597.8|752
1588215600000|2020-04-30 03:00:00|2606.7|2602.7|2604.1|2601.3|2617.7|2613.8|2604.1|2601.2|389
1588215900000|2020-04-30 03:05:00|2604.6|2601.8|2609.2|2606.4|2612.7|2609.8|2603.2|2600.4|373
1588216200000|2020-04-30 03:10:00|2608.7|2605.9|2615.2|2612.4|2615.2|2612.4|2603.2|2600.4|322
1588216500000|2020-04-30 03:15:00|2614.7|2611.9|2614.7|2611.9|2616.7|2613.9|2605.2|2602.4|158
1588216800000|2020-04-30 03:20:00|2614.2|2611.4|2614.7|2611.9|2616.7|2613.9|2607.2|2604.4|191
1588217100000|2020-04-30 03:25:00|2614.8|2610.8|2619.8|2617|2622.2|2619.4|2608.7|2605.9|205
1588217400000|2020-04-30 03:30:00|2620.9|2616.9|2639.8|2637|2641.3|2638.5|2619.8|2616.9|502
1588217700000|2020-04-30 03:35:00|2638.8|2636|2632.8|2630|2644.9|2642|2627.8|2625|270
1588218000000|2020-04-30 03:40:00|2630.8|2628|2633.9|2631.1|2642.4|2637.6|2628.9|2626.1|230
1588218300000|2020-04-30 03:45:00|2633.4|2630.6|2637.4|2634.6|2654.5|2649.1|2630.4|2627.6|503
1588218600000|2020-04-30 03:50:00|2636.9|2634.1|2645.9|2643.1|2651.9|2649.1|2635.4|2631.5|371
1588218900000|2020-04-30 03:55:00|2646|2642|2668.5|2665.7|2668.5|2665.7|2642.9|2640.1|781
1588219200000|2020-04-30 04:00:00|2668|2665.2|2648|2645.2|2668|2665.2|2647.5|2644.7|364
1588219500000|2020-04-30 04:05:00|2647.5|2644.7|2644.5|2641.7|2649.1|2646.2|2633.5|2630.7|342
1588219800000|2020-04-30 04:10:00|2644|2641.2|2635.1|2632.3|2647.1|2644.2|2628.1|2625.3|277
1588220100000|2020-04-30 04:15:00|2635.6|2632.8|2643.6|2640.8|2645.1|2642.3|2633.1|2630.3|154
1588220400000|2020-04-30 04:20:00|2643.1|2640.3|2645.1|2642.3|2659.1|2656.3|2640.6|2637.8|315
1588220700000|2020-04-30 04:25:00|2646.1|2643.3|2644.1|2641.3|2647.2|2644.3|2634.1|2631.2|251
1588221000000|2020-04-30 04:30:00|2644.6|2641.8|2628.7|2625.9|2645.6|2642.8|2621.1|2618.3|379
1588221300000|2020-04-30 04:35:00|2629.2|2626.4|2627.2|2624.4|2632.2|2629.4|2617.7|2614.9|435
1588221600000|2020-04-30 04:40:00|2629.2|2626.4|2633.2|2630.4|2638.7|2635.9|2628.2|2625.4|193
1588221900000|2020-04-30 04:45:00|2633.7|2630.9|2627.2|2624.4|2637.3|2633.4|2620.7|2617.9|366
1588222200000|2020-04-30 04:50:00|2629.2|2626.4|2629.7|2626.9|2636.7|2633.9|2627.2|2623.8|164
1588222500000|2020-04-30 04:55:00|2628.7|2625.9|2639.3|2636.5|2639.8|2637|2628.2|2625.3|221
1588222800000|2020-04-30 05:00:00|2638.8|2636|2634.8|2632|2645.8|2643|2634.8|2629.9|350
1588223100000|2020-04-30 05:05:00|2633.3|2630.5|2631.8|2629|2637.3|2634.5|2627.8|2625|231
1588223400000|2020-04-30 05:10:00|2632.3|2629.5|2624.3|2621.5|2635.8|2633|2623.3|2620.5|329
1588223700000|2020-04-30 05:15:00|2624.8|2622|2627.4|2624.6|2627.4|2624.6|2620.4|2617.5|162
1588224000000|2020-04-30 05:20:00|2626.9|2624.1|2622.9|2620.1|2627.9|2625.1|2617.9|2614|212
1588224300000|2020-04-30 05:25:00|2622.4|2619.6|2627.9|2625.1|2627.9|2625.1|2619.9|2617.1|195
1588224600000|2020-04-30 05:30:00|2627.4|2624.6|2619.9|2617.1|2631.4|2628.6|2619.9|2617.1|279
1588224900000|2020-04-30 05:35:00|2620.4|2617.6|2621.9|2619.1|2627.4|2624.6|2619.5|2616.7|139
1588225200000|2020-04-30 05:40:00|2622.4|2619.6|2624.6|2620.6|2625.6|2622.2|2618.5|2615.6|140
1588225500000|2020-04-30 05:45:00|2623.5|2620.7|2631.5|2628.7|2635|2632.2|2622.5|2618.1|405
1588225800000|2020-04-30 05:50:00|2632|2629.2|2627.5|2624.7|2639.1|2635.2|2627|2624.1|376
1588226100000|2020-04-30 05:55:00|2627|2624.2|2613.6|2610.8|2628.5|2625.7|2613.6|2610.7|843
1588226400000|2020-04-30 06:00:00|2614.6|2611.8|2594.6|2591.8|2614.7|2611.8|2589.1|2586.2|1158
1588226700000|2020-04-30 06:05:00|2593.6|2590.8|2570.7|2566.7|2599.7|2596.8|2559.1|2556.3|845
1588227000000|2020-04-30 06:10:00|2571.7|2567.7|2557.6|2554.8|2577.7|2574.8|2554.1|2551.3|863
1588227300000|2020-04-30 06:15:00|2557.1|2554.3|2556.1|2553.3|2558.1|2555.3|2545.1|2542.3|934
1588227600000|2020-04-30 06:20:00|2555.6|2552.8|2556.2|2553.4|2566.2|2563.4|2550.7|2547.9|482
1588227900000|2020-04-30 06:25:00|2557.8|2553.8|2562.7|2559.9|2566.2|2563.4|2548.2|2545.4|448
1588228200000|2020-04-30 06:30:00|2562.2|2559.4|2551.7|2548.9|2565.2|2562.4|2549.2|2546.4|606
1588228500000|2020-04-30 06:35:00|2552.2|2549.4|2548.2|2545.4|2561.7|2558.9|2540.2|2537.4|736
1588228800000|2020-04-30 06:40:00|2548.7|2545.9|2555.2|2552.4|2557.2|2554.4|2538.2|2535.4|750
1588229100000|2020-04-30 06:45:00|2554.7|2551.9|2578.2|2575.4|2582.7|2579.9|2554.2|2551.4|719
1588229400000|2020-04-30 06:50:00|2578.7|2575.9|2588.2|2585.4|2588.8|2585.9|2570.7|2566.8|519
1588229700000|2020-04-30 06:55:00|2588.7|2585.9|2578.7|2575.9|2598.2|2595.4|2574.7|2571.9|708
1588230000000|2020-04-30 07:00:00|2576.7|2573.9|2556.8|2554|2578.7|2575.9|2548.3|2545.5|1289
1588230300000|2020-04-30 07:05:00|2557.3|2554.5|2575.8|2573|2579.3|2576.5|2556.8|2554|916
1588230600000|2020-04-30 07:10:00|2576.3|2573.5|2583.8|2581|2589.8|2587|2564.8|2562|618
1588230900000|2020-04-30 07:15:00|2584.3|2581.5|2585.8|2583|2588.9|2586|2577.8|2575|912
1588231200000|2020-04-30 07:20:00|2587.8|2585|2584.3|2581.5|2587.8|2585|2570.8|2568|643
1588231500000|2020-04-30 07:25:00|2583.8|2581|2575.8|2573|2584.8|2582|2569.3|2566.5|605
1588231800000|2020-04-30 07:30:00|2575.3|2572.5|2577.4|2574.6|2580.9|2578.1|2569.9|2567.1|1376
1588232100000|2020-04-30 07:35:00|2576.9|2574.1|2594.9|2592.1|2594.9|2592.1|2574.9|2572.1|930
1588232400000|2020-04-30 07:40:00|2595.4|2592.6|2603.4|2600.6|2608.9|2606.1|2593.4|2590.6|1003
1588232700000|2020-04-30 07:45:00|2602.4|2599.6|2610.3|2607.5|2622.4|2619.6|2601.4|2598.6|2255
1588233000000|2020-04-30 07:50:00|2611.3|2608.5|2600.9|2598.1|2614.4|2611.6|2592.4|2589.6|1374
1588233300000|2020-04-30 07:55:00|2600.4|2597.6|2587.4|2584.6|2600.4|2597.6|2581.4|2577.5|1774
1588233600000|2020-04-30 08:00:00|2588.9|2586.1|2578|2575.2|2592.9|2590.1|2566.5|2563.7|2279
1588233900000|2020-04-30 08:05:00|2577.5|2574.7|2612.4|2609.6|2612.4|2609.6|2576|2573.2|1833
1588234200000|2020-04-30 08:10:00|2613.4|2610.6|2600.4|2597.6|2613.9|2611.1|2596.4|2593.6|1409
1588234500000|2020-04-30 08:15:00|2600.9|2598.1|2613.9|2611.1|2624.5|2620.6|2593.4|2590.6|2137
1588234800000|2020-04-30 08:20:00|2614.4|2611.6|2597.4|2594.6|2619.9|2617.1|2596.4|2593.6|1426
1588235100000|2020-04-30 08:25:00|2598.4|2595.6|2610.9|2608.1|2626.3|2623.5|2598.4|2595.6|5030
1588235400000|2020-04-30 08:30:00|2610.4|2607.6|2596.5|2593.7|2614.9|2609.1|2592|2589.2|4688
1588235700000|2020-04-30 08:35:00|2597|2594.2|2598|2595.2|2601.4|2598.6|2590.5|2587.7|1137
1588236000000|2020-04-30 08:40:00|2597.5|2594.7|2606.5|2603.7|2608.5|2605.7|2590.5|2587.6|1481
1588236300000|2020-04-30 08:45:00|2604.6|2601.8|2599.1|2596.3|2605|2602.2|2590.1|2587.3|1488
1588236600000|2020-04-30 08:50:00|2599.6|2596.8|2611.6|2608.8|2621|2618.2|2599.6|2596.8|1185
1588236900000|2020-04-30 08:55:00|2611.1|2608.3|2620.5|2617.7|2621|2618.2|2601.1|2598.3|761
1588237200000|2020-04-30 09:00:00|2622|2619.2|2604.1|2601.3|2630.6|2627.8|2598.6|2595.8|1546
1588237500000|2020-04-30 09:05:00|2603.6|2600.8|2602.1|2599.3|2604.6|2601.8|2595.6|2592.8|1264
1588237800000|2020-04-30 09:10:00|2603.1|2600.3|2611.6|2608.8|2616.6|2613.8|2602.1|2599.3|970
1588238100000|2020-04-30 09:15:00|2613.6|2610.8|2616.7|2613.9|2622.6|2619.8|2605.2|2599.7|1491
1588238400000|2020-04-30 09:20:00|2616.2|2613.4|2614.7|2611.9|2623.2|2620.4|2608.7|2605.9|899
1588238700000|2020-04-30 09:25:00|2615.2|2612.4|2570.8|2568|2619.7|2616.9|2563.8|2561|3788
1588239000000|2020-04-30 09:30:00|2570.3|2567.5|2620.7|2617.9|2628.7|2625.9|2570.3|2567.5|5806
1588239300000|2020-04-30 09:35:00|2621.7|2618.9|2621.7|2618.9|2625.7|2622.9|2620.7|2617.9|1455
1588239600000|2020-04-30 09:40:00|2622.2|2619.4|2648.7|2645.9|2650.7|2647.9|2619.7|2616.9|2025
1588239900000|2020-04-30 09:45:00|2649.2|2646.4|2653.7|2650.9|2653.7|2650.9|2632.8|2630|1884
1588240200000|2020-04-30 09:50:00|2652.8|2650|2643.8|2641|2655.9|2651|2640.8|2638|1392
1588240500000|2020-04-30 09:55:00|2644.3|2641.5|2638.8|2636|2645.8|2643|2631.8|2629|1763
1588240800000|2020-04-30 10:00:00|2638.3|2635.5|2648.9|2646.1|2653.9|2651.1|2638.3|2635.5|2600
1588241100000|2020-04-30 10:05:00|2647.9|2645.1|2644.9|2642.1|2648.9|2646.1|2637.9|2635.1|1089
1588241400000|2020-04-30 10:10:00|2645.4|2642.6|2643.9|2641.1|2653.9|2651.1|2641.4|2638.6|693
1588241700000|2020-04-30 10:15:00|2643.4|2640.6|2653.9|2651.1|2653.9|2651.1|2641.4|2638.6|735
1588242000000|2020-04-30 10:20:00|2653.4|2650.6|2652|2649.2|2654|2651.2|2649.9|2647.1|1430
1588242300000|2020-04-30 10:25:00|2653|2650.2|2658|2655.2|2662|2659.2|2648|2645.2|1908
1588242600000|2020-04-30 10:30:00|2657|2654.2|2645.5|2642.7|2658.5|2655.7|2642|2639.2|796
1588242900000|2020-04-30 10:35:00|2645.1|2642.3|2639.6|2636.8|2647.1|2644.3|2639.1|2636.3|858
1588243200000|2020-04-30 10:40:00|2638.6|2635.8|2637.6|2634.8|2649.1|2646.3|2636.1|2633.3|666
1588243500000|2020-04-30 10:45:00|2638.1|2635.3|2651.1|2648.3|2653.1|2650.3|2635.1|2632.3|1084
1588243800000|2020-04-30 10:50:00|2651.6|2648.8|2628.1|2625.3|2654.1|2651.3|2628.1|2625.3|1416
1588244100000|2020-04-30 10:55:00|2627.6|2624.8|2628.1|2625.3|2633.1|2630.3|2624.6|2621.7|701
1588244400000|2020-04-30 11:00:00|2627.6|2624.8|2625.2|2622.4|2627.6|2624.8|2610.2|2607.4|1240
1588244700000|2020-04-30 11:05:00|2624.2|2621.4|2636.2|2633.4|2642.7|2639.9|2622.2|2619.4|801
1588245000000|2020-04-30 11:10:00|2635.2|2632.4|2633.7|2630.9|2637.2|2634.4|2624.2|2621.4|471
1588245300000|2020-04-30 11:15:00|2633.2|2630.4|2634.7|2631.9|2641.2|2638.4|2629.7|2626.9|504
1588245600000|2020-04-30 11:20:00|2635.7|2632.9|2629.2|2626.4|2638.2|2635.4|2625.2|2622.4|1072
1588245900000|2020-04-30 11:25:00|2629.7|2626.9|2648.7|2645.9|2651.3|2648.4|2607.3|2604.5|6906
1588246200000|2020-04-30 11:30:00|2648.8|2644.8|2635.8|2633|2652.2|2649.4|2635.3|2632.5|1832
1588246500000|2020-04-30 11:35:00|2636.3|2633.5|2639.9|2635.9|2645.8|2643|2632.3|2629.5|485
1588246800000|2020-04-30 11:40:00|2638.3|2635.5|2641.8|2639|2644.9|2642|2635.3|2632.5|291
1588247100000|2020-04-30 11:45:00|2641.3|2638.5|2644.3|2641.5|2646.3|2643.5|2632.3|2629.5|908
1588247400000|2020-04-30 11:50:00|2644.8|2642|2653.3|2650.5|2653.3|2650.5|2642.3|2639.5|491
1588247700000|2020-04-30 11:55:00|2652.8|2650|2647.4|2644.6|2652.8|2650|2644.3|2641.5|551
1588248000000|2020-04-30 12:00:00|2646.9|2644.1|2642.3|2639.5|2646.9|2644.1|2640.4|2637.6|364
1588248300000|2020-04-30 12:05:00|2641.9|2639.1|2653.9|2651.1|2654.4|2651.6|2638.3|2635.5|910
1588248600000|2020-04-30 12:10:00|2653.8|2651|2653.8|2651|2656.4|2651.6|2646.4|2643.6|2470
1588248900000|2020-04-30 12:15:00|2654.3|2651.5|2651.4|2648.6|2654.4|2651.6|2651.4|2648.6|1162
1588249200000|2020-04-30 12:20:00|2652.4|2649.6|2648.5|2645.7|2654.4|2651.6|2648.5|2645.7|1286
1588249500000|2020-04-30 12:25:00|2647.5|2644.7|2653.5|2650.7|2654.5|2651.7|2647.5|2644.7|1018
1588249800000|2020-04-30 12:30:00|2654|2651.2|2653.5|2650.7|2654.5|2651.7|2647.5|2644.7|1184
1588250100000|2020-04-30 12:35:00|2654|2651.2|2626|2623.2|2654.5|2651.7|2625.5|2622.7|1988
1588250400000|2020-04-30 12:40:00|2626.5|2623.7|2627.5|2624.7|2629|2626.2|2617.5|2614.7|1679
1588250700000|2020-04-30 12:45:00|2627|2624.2|2621.5|2618.7|2628.1|2625.2|2618.6|2615.8|1181
1588251000000|2020-04-30 12:50:00|2621|2618.2|2633.5|2630.7|2635.5|2632.7|2620.5|2617.7|2259
1588251300000|2020-04-30 12:55:00|2633|2630.2|2645.5|2642.7|2649.5|2646.7|2632|2629.2|1681
1588251600000|2020-04-30 13:00:00|2646|2643.2|2623|2620.2|2647.5|2644.7|2622.5|2619.7|2490
1588251900000|2020-04-30 13:05:00|2623.5|2620.7|2610.5|2607.7|2624.5|2621.7|2605.5|2602.7|2678
1588252200000|2020-04-30 13:10:00|2610|2607.2|2622.5|2619.7|2624.5|2621.7|2609|2606.2|1404
1588252500000|2020-04-30 13:15:00|2622|2619.2|2627.4|2624.6|2634.9|2632.1|2617.5|2614.7|1365
1588252800000|2020-04-30 13:20:00|2628.4|2625.6|2640.9|2638.1|2644.9|2642.1|2627.4|2624.6|1808
1588253100000|2020-04-30 13:25:00|2640.4|2637.6|2650.4|2647.6|2654.4|2651.6|2637.9|2635|6941
1588253400000|2020-04-30 13:30:00|2650.9|2648.1|2644.4|2641.6|2653.4|2650.6|2639.9|2637.1|3063
1588253700000|2020-04-30 13:35:00|2643.9|2641.1|2633.9|2631.1|2645.4|2642.6|2629.4|2626.6|1701
1588254000000|2020-04-30 13:40:00|2633.5|2630.7|2653.5|2650.7|2654.5|2651.7|2633.5|2630.7|2522
1588254300000|2020-04-30 13:45:00|2652.5|2649.7|2647.5|2644.7|2654.6|2651.8|2646.5|2643.7|3244
1588254600000|2020-04-30 13:50:00|2647.6|2644.8|2682|2679.2|2682.5|2679.7|2646.6|2643.8|5722
1588254900000|2020-04-30 13:55:00|2681.5|2678.7|2694.5|2691.7|2704|2701.2|2671.5|2668.7|5606
1588255200000|2020-04-30 14:00:00|2695.5|2692.7|2666.6|2663.8|2702.6|2699.7|2664.6|2661.8|3321
1588255500000|2020-04-30 14:05:00|2667|2664.2|2679|2676.2|2687.5|2684.7|2667|2664.2|1956
1588255800000|2020-04-30 14:10:00|2679.5|2676.7|2683.6|2680.8|2686.6|2683.8|2678.5|2675.7|1704
1588256100000|2020-04-30 14:15:00|2684.1|2681.3|2672.6|2669.8|2691.1|2688.3|2661.6|2658.8|2136
1588256400000|2020-04-30 14:20:00|2671.6|2668.8|2667.6|2664.8|2676.6|2673.8|2666.1|2663.3|1587
1588256700000|2020-04-30 14:25:00|2667.1|2664.3|2669.5|2666.7|2673.6|2670.8|2655.6|2652.8|2413
1588257000000|2020-04-30 14:30:00|2669.1|2666.3|2676.1|2673.3|2678.6|2675.8|2667.6|2664.8|1538
1588257300000|2020-04-30 14:35:00|2675.6|2672.8|2685.6|2682.8|2692.1|2689.3|2673.6|2670.8|2441
1588257600000|2020-04-30 14:40:00|2685.1|2682.3|2688.5|2685.7|2701.1|2698.3|2684.6|2681.8|3417
1588257900000|2020-04-30 14:45:00|2688.1|2685.3|2692.1|2689.3|2703.7|2699.8|2684.6|2681.8|2620
1588258200000|2020-04-30 14:50:00|2692.6|2689.8|2683.6|2680.8|2695.2|2691.8|2676.6|2673.8|2392
1588258500000|2020-04-30 14:55:00|2684.1|2681.3|2679.6|2676.8|2691.1|2688.3|2675.7|2672.9|2968
1588258800000|2020-04-30 15:00:00|2680.6|2677.8|2664.2|2661.4|2680.6|2677.8|2658.7|2655.9|3223
1588259100000|2020-04-30 15:05:00|2663.7|2660.9|2644.8|2642|2667.7|2664.9|2638.7|2635.9|5575
1588259400000|2020-04-30 15:10:00|2644.3|2641.5|2650.8|2648|2659.8|2657|2639.8|2637|2854
1588259700000|2020-04-30 15:15:00|2650.3|2647.5|2649.8|2647|2663.8|2661|2649.3|2646.5|2206
1588260000000|2020-04-30 15:20:00|2650.3|2647.5|2647.8|2645|2665.8|2663|2643.8|2641|3211
1588260300000|2020-04-30 15:25:00|2648.8|2646|2653.9|2651.1|2670.8|2668|2643.8|2641|7918
1588260600000|2020-04-30 15:30:00|2654.4|2651.6|2652.4|2649.6|2667.9|2665.1|2647.9|2645.1|4276
1588260900000|2020-04-30 15:35:00|2652.9|2650.1|2645.6|2642.8|2659.4|2656.6|2637.1|2634.3|2192
1588261200000|2020-04-30 15:40:00|2645.1|2642.3|2632.7|2629.9|2650.6|2647.8|2631.1|2628.3|3419
1588261500000|2020-04-30 15:45:00|2632.6|2629.8|2622.2|2619.4|2635.2|2632.4|2618.2|2615.4|2731
1588261800000|2020-04-30 15:50:00|2622.7|2619.9|2620.2|2617.4|2627.2|2624.4|2618.2|2614.3|1082
1588262100000|2020-04-30 15:55:00|2620.7|2617.9|2616.2|2613.4|2630.2|2627.4|2615.2|2612.4|1189
1588262400000|2020-04-30 16:00:00|2615.7|2612.9|2580.3|2577.5|2615.7|2612.9|2578.3|2575.5|3096
1588262700000|2020-04-30 16:05:00|2579.8|2577|2580.3|2577.5|2585.3|2582.5|2573.3|2570.5|2048
1588263000000|2020-04-30 16:10:00|2581.3|2578.5|2577.4|2574.6|2592.3|2589.5|2575.4|2572.6|2544
1588263300000|2020-04-30 16:15:00|2576.4|2573.6|2581.4|2578.6|2584.4|2581.6|2575.9|2573.1|1043
1588263600000|2020-04-30 16:20:00|2580.9|2578.1|2578.9|2576.1|2589.9|2587.1|2572.4|2569.6|1773
1588263900000|2020-04-30 16:25:00|2578.4|2575.6|2586.3|2583.5|2590.3|2587.5|2574.4|2571.6|2165
1588264200000|2020-04-30 16:30:00|2586.4|2583.6|2576.4|2573.6|2586.4|2583.6|2567.4|2564.6|1419
1588264500000|2020-04-30 16:35:00|2576.9|2574.1|2577.4|2574.6|2581.3|2578.5|2572.4|2569.6|1387
1588264800000|2020-04-30 16:40:00|2576.9|2574.1|2573.4|2570.6|2577.4|2574.6|2568.4|2565.6|2112
1588265100000|2020-04-30 16:45:00|2574.3|2571.5|2563.4|2560.6|2578.4|2575.6|2563.4|2560.6|1415
1588265400000|2020-04-30 16:50:00|2564.4|2561.6|2567.9|2565.1|2574.4|2571.6|2559.9|2557.1|1554
1588265700000|2020-04-30 16:55:00|2568.4|2565.6|2550.5|2547.7|2568.4|2565.6|2549.5|2546.6|2144
1588266000000|2020-04-30 17:00:00|2551|2548.2|2535.5|2532.7|2551|2548.2|2529.5|2526.7|2544
1588266300000|2020-04-30 17:05:00|2534.5|2531.7|2534.1|2531.3|2540.5|2537.7|2529|2526.2|1106
1588266600000|2020-04-30 17:10:00|2534.6|2531.8|2536.1|2533.3|2542.6|2539.8|2531.6|2528.8|960
1588266900000|2020-04-30 17:15:00|2535.6|2532.8|2537.6|2534.8|2540.1|2537.3|2526.6|2523.8|1361
1588267200000|2020-04-30 17:20:00|2538.1|2535.3|2534.6|2531.8|2544.6|2541.8|2533.6|2530.8|1168
1588267500000|2020-04-30 17:25:00|2534.1|2531.3|2527.6|2524.8|2536.6|2533.8|2526.7|2523.9|1190
1588267800000|2020-04-30 17:30:00|2528.1|2525.3|2505.7|2502.9|2529.7|2526.9|2505.7|2502.9|2671
1588268100000|2020-04-30 17:35:00|2506.2|2503.4|2520.1|2517.3|2521.6|2518.8|2505.7|2502.9|1375
1588268400000|2020-04-30 17:40:00|2520.6|2517.8|2521.6|2518.8|2522.6|2519.8|2506.7|2503.9|1726
1588268700000|2020-04-30 17:45:00|2521.1|2518.3|2495.7|2492.9|2521.1|2518.3|2495.7|2492.9|2394
1588269000000|2020-04-30 17:50:00|2496.7|2493.9|2491.3|2488.5|2498.8|2496|2489.8|2487|1627
1588269300000|2020-04-30 17:55:00|2490.8|2488|2493.8|2491|2498.3|2495.5|2482.3|2479.5|2852
1588269600000|2020-04-30 18:00:00|2494.3|2491.5|2494.8|2492|2502.8|2500|2489.8|2487|1592
1588269900000|2020-04-30 18:05:00|2493.8|2491|2488.4|2485.6|2497.3|2494.5|2487.9|2485.1|987
1588270200000|2020-04-30 18:10:00|2488.9|2486.1|2499.9|2497.1|2499.9|2497.1|2475.4|2472.6|2842
1588270500000|2020-04-30 18:15:00|2499.4|2496.6|2527.3|2524.5|2534.8|2532|2498.9|2496.1|3327
1588270800000|2020-04-30 18:20:00|2527.8|2525|2521.4|2518.6|2530.9|2528.1|2517.4|2514.6|3225
1588271100000|2020-04-30 18:25:00|2521.9|2519.1|2640.7|2637.9|2690.9|2688.1|2521.9|2519.1|21609
1588271400000|2020-04-30 18:30:00|2640.2|2637.4|2605.7|2602.9|2645.7|2642.8|2605|2602.2|4960
1588271700000|2020-04-30 18:35:00|2606.2|2603.4|2618.1|2615.3|2619.1|2616.3|2592.1|2589.3|1523
1588272000000|2020-04-30 18:40:00|2618.6|2615.8|2646|2643.2|2650.6|2647.8|2618.1|2615.3|3413
1588272300000|2020-04-30 18:45:00|2645.9|2643.1|2629.5|2626.7|2646.4|2643.6|2625.4|2622.6|1308
1588272600000|2020-04-30 18:50:00|2630.5|2627.7|2641.5|2638.7|2648|2645.2|2629|2626.2|495
1588272900000|2020-04-30 18:55:00|2642.5|2639.7|2657|2654.2|2658.5|2655.7|2641.5|2638.7|499
1588273200000|2020-04-30 19:00:00|2656.5|2653.7|2649.6|2646.8|2657|2654.2|2646.6|2643.6|468
1588273500000|2020-04-30 19:05:00|2650.1|2647.3|2650.1|2647.3|2656.5|2653.7|2646.1|2643.3|333
1588273800000|2020-04-30 19:10:00|2649.6|2646.8|2646.1|2643.3|2652.1|2649.3|2642.1|2639.3|447
1588274100000|2020-04-30 19:15:00|2645.6|2642.8|2649.6|2646.8|2656.6|2653.8|2645.6|2642.8|611
1588274400000|2020-04-30 19:20:00|2651.6|2648.8|2647.1|2644.3|2656.1|2653.3|2647.1|2644.3|201
1588274700000|2020-04-30 19:25:00|2648.6|2645.8|2647.2|2644.4|2653.6|2650.8|2646.2|2643.4|396
1588275000000|2020-04-30 19:30:00|2646.3|2643.5|2654.2|2651.4|2654.8|2652|2646.2|2643.4|309
1588275300000|2020-04-30 19:35:00|2654.3|2651.5|2649.8|2647|2657.8|2655|2647.8|2645|209
1588275600000|2020-04-30 19:40:00|2650.3|2647.5|2654.8|2652|2655.8|2653|2649.8|2647|76
1588275900000|2020-04-30 19:45:00|2654.3|2651.5|2659.9|2657.1|2665.8|2663|2653.8|2651|327
1588276200000|2020-04-30 19:50:00|2661.3|2658.5|2662.8|2660|2666.8|2664|2653.4|2650.6|340
1588276500000|2020-04-30 19:55:00|2663.8|2661|2668.3|2665.5|2671.3|2668.5|2661.9|2659.1|424
1588276800000|2020-04-30 20:00:00|2668.4|2665.6|2663.9|2661.1|2668.4|2665.6|2659.9|2657.1|244
1588277100000|2020-04-30 20:05:00|2663.4|2660.6|2660.9|2658.1|2663.4|2660.6|2656.9|2654.1|183
1588277400000|2020-04-30 20:10:00|2661.4|2658.6|2665|2662.2|2671.4|2668.6|2658.9|2656|533
1588277700000|2020-04-30 20:15:00|2665.4|2662.6|2666|2663.2|2668.5|2665.7|2662.5|2659.7|266
1588278000000|2020-04-30 20:20:00|2666.5|2663.7|2665|2662.2|2667.5|2664.7|2661|2658.2|600
1588278300000|2020-04-30 20:25:00|2665.5|2662.7|2674|2671.2|2676.5|2673.7|2665.5|2662.7|193
1588278600000|2020-04-30 20:30:00|2673.5|2670.7|2674.5|2671.7|2679.5|2676.7|2672.5|2669.7|84
1588278900000|2020-04-30 20:35:00|2674|2671.2|2680|2677.2|2690.1|2686.7|2674|2671.2|284
1588279200000|2020-04-30 20:40:00|2681.5|2678.7|2683|2680.2|2684.1|2680.7|2678|2675.2|118
1588279500000|2020-04-30 20:45:00|2683.1|2679.1|2693.1|2690.3|2694.1|2691.3|2680|2677.2|277
1588279800000|2020-04-30 20:50:00|2692.6|2689.8|2689.6|2686.8|2696.1|2693.2|2689.6|2686.8|123
1588280100000|2020-04-30 20:55:00|2688.6|2685.8|2679.1|2669.1|2690.1|2687.3|2673.5|2668.6|196
1588280400000|2020-04-30 21:00:00|2678.6|2668.6|2684.2|2674.2|2685.2|2679.2|2669.1|2666.3|199
1588280700000|2020-04-30 21:05:00|2680.4|2670.4|2685.8|2675.8|2687.3|2677.3|2677.7|2667.7|1
1588281000000|2020-04-30 21:10:00|2685.3|2675.3|2685.3|2675.3|2685.8|2675.8|2684.8|2674.8|0
1588281300000|2020-04-30 21:15:00|2685.8|2675.8|2685.8|2675.8|2688.8|2678.8|2684.8|2674.8|15
1588281600000|2020-04-30 21:20:00|2686.3|2676.3|2686.8|2676.8|2686.8|2676.8|2678.2|2674.8|1
1588281900000|2020-04-30 21:25:00|2680.2|2677.4|2679.3|2675.3|2686.8|2677.5|2679.3|2672.8|2
1588282200000|2020-04-30 21:30:00|2678.2|2675.4|2681.4|2671.4|2681.4|2675.5|2670.3|2663.8|6
1588282500000|2020-04-30 21:35:00|2681.9|2671.9|2685.4|2675.4|2689.9|2679.9|2678.3|2668.9|7
1588282800000|2020-04-30 21:40:00|2685.9|2675.9|2680.9|2670.9|2691.9|2681.9|2680.9|2670.9|3
1588283100000|2020-04-30 21:45:00|2681.4|2671.4|2674|2664|2681.4|2671.4|2671.4|2664|6
1588283700000|2020-04-30 21:55:00|2674.5|2664.5|2682|2672|2682.5|2672.5|2674.5|2664.5|6
1588291200000|2020-05-01 00:00:00|2705.4|2702.6|2724.1|2720.1|2724.9|2722.1|2703.4|2700.6|801
1588291500000|2020-05-01 00:05:00|2727.6|2717.6|2770.4|2767.6|2770.4|2767.6|2722.1|2717.6|698
1588291800000|2020-05-01 00:10:00|2771.9|2769.1|2777.5|2774.7|2799|2792|2757|2751.6|1387
1588292100000|2020-05-01 00:15:00|2776.5|2773.7|2727.2|2723.2|2779.6|2773.7|2722.1|2719.3|1096
1588292400000|2020-05-01 00:20:00|2727.1|2724.3|2727.1|2724.3|2737.7|2732.3|2721.1|2715.7|138
1588292700000|2020-05-01 00:25:00|2727.6|2724.8|2743.8|2733.8|2751.7|2745.3|2727.2|2722.8|284
1588293000000|2020-05-01 00:30:00|2739.2|2736.4|2731.3|2727.3|2749.8|2742.4|2726.3|2722.3|286
1588293300000|2020-05-01 00:35:00|2734.8|2724.8|2728.4|2724.4|2735.3|2732.4|2720.2|2716.4|168
1588293600000|2020-05-01 00:40:00|2727.3|2724.5|2756.4|2752.4|2758.8|2754.4|2723.2|2719.8|105
1588293900000|2020-05-01 00:45:00|2756.3|2752.3|2748.3|2744.3|2762.3|2758.4|2738.3|2734.8|98
1588294200000|2020-05-01 00:50:00|2749.3|2745.3|2744.2|2741.4|2750.3|2746.9|2741.2|2735.8|63
1588294500000|2020-05-01 00:55:00|2742.8|2740|2755.3|2751.3|2756.8|2752.3|2741.2|2737.8|69
1588294800000|2020-05-01 01:00:00|2755.2|2752.4|2735.3|2731.3|2760.8|2755.4|2731.2|2726.8|159
1588295100000|2020-05-01 01:05:00|2734.2|2731.4|2732.2|2729.4|2739.8|2734.9|2729.2|2723.8|99
1588295400000|2020-05-01 01:10:00|2732.7|2729.9|2714.2|2711.4|2734.3|2730.4|2708.7|2705.9|117
1588295700000|2020-05-01 01:15:00|2713.3|2710.5|2730.3|2726.3|2735.2|2732.4|2710.8|2707.3|110
1588296000000|2020-05-01 01:20:00|2729.2|2726.4|2720.2|2717.4|2733.8|2728.4|2719.8|2717|49
1588296300000|2020-05-01 01:25:00|2721.3|2717.3|2726.2|2723.4|2732.9|2727.5|2718.7|2715.8|22
1588296600000|2020-05-01 01:30:00|2724.8|2722|2721.3|2718.5|2731.9|2726.5|2721.2|2717.4|125
1588296900000|2020-05-01 01:35:00|2721.4|2717.4|2721.3|2718.5|2727.9|2721.5|2717.3|2713.9|41
1588297200000|2020-05-01 01:40:00|2721.8|2719|2713.4|2709.4|2721.8|2719|2712.4|2709.4|65
1588297500000|2020-05-01 01:45:00|2716.9|2706.9|2696.9|2694.1|2719.4|2715.5|2693.4|2689.5|112
1588297800000|2020-05-01 01:50:00|2696.5|2692.5|2685.3|2682.5|2698.4|2695.6|2684.4|2681.5|137
1588298100000|2020-05-01 01:55:00|2685.4|2682.6|2689.5|2685.5|2692|2685.6|2671.4|2668.5|150
1588298400000|2020-05-01 02:00:00|2687.4|2684.6|2689.5|2685.5|2691|2686.6|2679.4|2674|43
1588298700000|2020-05-01 02:05:00|2689.4|2686.6|2669.9|2667.1|2690.5|2687.6|2659.9|2657.1|139
1588299000000|2020-05-01 02:10:00|2671.5|2667.5|2669.5|2666.7|2683.1|2677.6|2668.9|2666.1|157
1588299300000|2020-05-01 02:15:00|2669|2666.2|2674.5|2671.7|2678.5|2675.7|2668.5|2665.6|234
1588299600000|2020-05-01 02:20:00|2675|2672.2|2686.5|2683.7|2695.1|2689.7|2674.5|2671.7|197
1588299900000|2020-05-01 02:25:00|2687.6|2683.6|2684.7|2680.7|2691.2|2686.2|2676.6|2673.6|92
1588300200000|2020-05-01 02:30:00|2684.6|2680.6|2715.5|2712.7|2728.1|2721.8|2683.6|2677.2|201
1588300500000|2020-05-01 02:35:00|2715.6|2712.8|2712.2|2702.2|2720.1|2714.8|2704.1|2700.7|60
1588300800000|2020-05-01 02:40:00|2709.7|2705.7|2693.8|2689.8|2712.3|2707.7|2693.2|2689.8|73
1588301100000|2020-05-01 02:45:00|2691.8|2687.8|2701.7|2697.7|2701.7|2697.8|2685.6|2681.8|60
1588301400000|2020-05-01 02:50:00|2698.1|2695.3|2697.7|2694.9|2712.2|2707.4|2694.7|2691.8|60
1588301700000|2020-05-01 02:55:00|2698.8|2694.8|2696.8|2692.8|2702.3|2697.9|2694.7|2689.3|24
1588302000000|2020-05-01 03:00:00|2697.7|2693.7|2687.7|2684.9|2698.8|2694.9|2685.7|2682.9|28
1588302300000|2020-05-01 03:05:00|2688.7|2685.9|2689.8|2687|2690.7|2687.9|2675.2|2669.3|112
1588302600000|2020-05-01 03:10:00|2690.9|2686.9|2686.8|2684|2693.4|2689|2679.8|2674.4|13
1588302900000|2020-05-01 03:15:00|2686.3|2683.5|2690.8|2688|2698.7|2695.9|2680.8|2675.4|51
1588303200000|2020-05-01 03:20:00|2691.9|2687.9|2688.8|2686|2693.4|2690|2685.8|2682.9|24
1588303500000|2020-05-01 03:25:00|2689.8|2687|2689.3|2686.5|2696.4|2689.1|2680.8|2678|30
1588303800000|2020-05-01 03:30:00|2689.8|2687|2685.4|2682.6|2689.9|2687|2680.8|2676|17
1588304100000|2020-05-01 03:35:00|2685.9|2683.1|2695.9|2693.1|2703.9|2700|2685.4|2682.5|135
1588304400000|2020-05-01 03:40:00|2696.9|2694.1|2703.9|2699.9|2707.5|2702|2696.9|2693|59
1588304700000|2020-05-01 03:45:00|2704|2700|2703.9|2701.1|2705.5|2702.1|2697.4|2691.5|32
1588305000000|2020-05-01 03:50:00|2703.4|2700.6|2699.4|2696.6|2705|2701.1|2696.9|2692.6|96
1588305300000|2020-05-01 03:55:00|2698.9|2696.1|2700.9|2698.1|2704|2701.1|2696.9|2692.5|120
1588305600000|2020-05-01 04:00:00|2702|2698|2704.4|2701.6|2705|2701.6|2699|2696|31
1588305900000|2020-05-01 04:05:00|2704.9|2702.1|2703.9|2701.1|2706|2703.2|2702.4|2699.6|54
1588306200000|2020-05-01 04:10:00|2703|2700.2|2704.9|2702.1|2707|2703.1|2701.4|2698.6|102
1588306500000|2020-05-01 04:15:00|2705|2702.2|2715.9|2713.1|2717|2713.6|2701.5|2698.7|266
1588306800000|2020-05-01 04:20:00|2717|2713|2712|2709.2|2717|2713.2|2708|2705|33
1588307100000|2020-05-01 04:25:00|2711.9|2709.1|2722|2719.2|2724|2721.2|2707|2704|60
1588307400000|2020-05-01 04:30:00|2722.4|2719.6|2713|2710.2|2726.6|2721.2|2706|2703.2|215
1588307700000|2020-05-01 04:35:00|2711.1|2708.3|2715|2712.2|2716.9|2714.1|2709.5|2706.7|194
1588308000000|2020-05-01 04:40:00|2715.5|2712.7|2709|2706.2|2719.1|2716.2|2707.1|2704.2|171
1588308300000|2020-05-01 04:45:00|2710|2707.2|2720|2717.2|2720|2717.2|2708|2705.2|180
1588308600000|2020-05-01 04:50:00|2720.1|2717.3|2714.5|2711.7|2721|2718.2|2712.5|2709.7|51
1588308900000|2020-05-01 04:55:00|2714|2711.2|2712|2709.2|2718.1|2714.2|2710.5|2707.7|172
1588309200000|2020-05-01 05:00:00|2712.1|2708.1|2714|2711.2|2715.1|2712.2|2705.5|2702.7|177
1588309500000|2020-05-01 05:05:00|2713.1|2710.3|2713|2710.2|2718.5|2715.7|2711|2708.1|109
1588309800000|2020-05-01 05:10:00|2712|2709.2|2700|2697.2|2712|2709.2|2693|2690.1|266
1588310100000|2020-05-01 05:15:00|2700.5|2697.7|2706.1|2703.3|2706.1|2703.3|2692|2689.2|141
1588310400000|2020-05-01 05:20:00|2706|2703.2|2710.1|2707.3|2713.6|2710.8|2704.5|2701.7|110
1588310700000|2020-05-01 05:25:00|2710.6|2707.8|2722.1|2719.3|2725.2|2720.3|2708.1|2705.2|241
1588311000000|2020-05-01 05:30:00|2724.2|2720.2|2715.2|2711.2|2725|2722.2|2712|2709.2|269
1588311300000|2020-05-01 05:35:00|2713.6|2710.8|2705|2702.2|2714.1|2711.3|2700|2697.1|190
1588311600000|2020-05-01 05:40:00|2705.1|2701.1|2677.1|2674.3|2707.6|2701.1|2669.6|2666.8|350
1588311900000|2020-05-01 05:45:00|2676.6|2673.8|2681.2|2677.2|2684.1|2681.3|2669.1|2665.2|137
1588312200000|2020-05-01 05:50:00|2681.6|2678.8|2686.2|2683.4|2689.3|2685.4|2679.6|2676.8|128
1588312500000|2020-05-01 05:55:00|2685.2|2682.4|2686.3|2682.3|2687.3|2683.4|2672.7|2669.9|93
1588312800000|2020-05-01 06:00:00|2685.2|2682.4|2685.2|2682.4|2689.8|2684.4|2676.2|2673.3|46
1588313100000|2020-05-01 06:05:00|2683.3|2680.5|2679.3|2676.5|2690.3|2686.4|2673.3|2670.4|254
1588313400000|2020-05-01 06:10:00|2680.3|2676.3|2690.4|2686.4|2696.3|2693.5|2678.3|2675.4|233
1588313700000|2020-05-01 06:15:00|2690.3|2687.5|2695.3|2692.5|2698.4|2695.5|2687.3|2684.5|180
1588314000000|2020-05-01 06:20:00|2695.8|2693|2695.3|2692.5|2698.8|2696|2693.8|2691|213
1588314300000|2020-05-01 06:25:00|2695.4|2692.6|2685.4|2682.6|2695.4|2692.6|2684.9|2682.1|84
1588314600000|2020-05-01 06:30:00|2686.5|2682.5|2699.9|2697.1|2703.3|2700.5|2683.9|2681.1|184
1588314900000|2020-05-01 06:35:00|2699.8|2697|2681.3|2678.5|2701.3|2698.5|2678.3|2675.5|137
1588315200000|2020-05-01 06:40:00|2681.4|2677.4|2680.4|2677.6|2683.5|2680.6|2672.9|2670.1|245
1588315500000|2020-05-01 06:45:00|2679.4|2676.6|2674.4|2671.6|2685|2679.6|2673.5|2670.7|83
1588315800000|2020-05-01 06:50:00|2675.5|2672.7|2677.5|2674.7|2679|2676.2|2672.9|2670.1|149
1588316100000|2020-05-01 06:55:00|2678.6|2674.6|2659.6|2656.8|2678.6|2675.7|2657.1|2654.3|1022
1588316400000|2020-05-01 07:00:00|2658.2|2655.4|2675|2672.2|2679|2676.2|2656.1|2653.3|616
1588316700000|2020-05-01 07:05:00|2675.5|2672.7|2658.6|2655.8|2679|2676.2|2657.7|2654.9|442
1588317000000|2020-05-01 07:10:00|2659.1|2656.3|2650.3|2647.5|2665.2|2662.4|2649.3|2646.5|804
1588317300000|2020-05-01 07:15:00|2649.8|2647|2649.9|2647.1|2656.9|2654.1|2648.9|2646.1|342
1588317600000|2020-05-01 07:20:00|2649.8|2647|2660.7|2657.9|2666.3|2663.5|2649.8|2646.9|456
1588317900000|2020-05-01 07:25:00|2660.8|2658|2656.8|2654|2660.8|2658|2650.3|2647.5|465
1588318200000|2020-05-01 07:30:00|2655.8|2653|2650.3|2647.5|2664.8|2662|2649.3|2646.5|419
1588318500000|2020-05-01 07:35:00|2649.9|2647.1|2657.9|2655.1|2657.9|2655.1|2648.3|2645.5|319
1588318800000|2020-05-01 07:40:00|2658|2654|2649.9|2647.1|2658|2655.1|2648.4|2645.6|359
1588319100000|2020-05-01 07:45:00|2650.4|2647.6|2632.4|2629.6|2656.4|2653.6|2632.4|2629.6|743
1588319400000|2020-05-01 07:50:00|2633.4|2630.6|2626.4|2623.6|2634.4|2631.6|2624.4|2621.6|586
1588319700000|2020-05-01 07:55:00|2625.9|2623.1|2625.9|2623.1|2634.9|2632.1|2622.5|2619.7|804
1588320000000|2020-05-01 08:00:00|2625.4|2622.6|2623.7|2620.9|2637.4|2634.6|2614.3|2611.5|948
1588320300000|2020-05-01 08:05:00|2623.3|2620.5|2609.9|2607.1|2625.7|2622.9|2597.9|2595.1|1239
1588320600000|2020-05-01 08:10:00|2610.9|2608.1|2600|2597.2|2616.8|2614|2595.4|2592.6|623
1588320900000|2020-05-01 08:15:00|2600.5|2597.7|2606.1|2603.3|2609|2606.2|2596.5|2593.7|748
1588321200000|2020-05-01 08:20:00|2607.1|2604.3|2619.5|2616.7|2619.5|2616.7|2603|2600.2|451
1588321500000|2020-05-01 08:25:00|2619|2616.2|2611.4|2608.6|2631.3|2628.5|2611.4|2608.6|1751
1588321800000|2020-05-01 08:30:00|2611.9|2609.1|2634.9|2632.1|2637.8|2635|2611.4|2608.6|993
1588322100000|2020-05-01 08:35:00|2635.9|2633.1|2639.7|2636.9|2644.3|2641.5|2632.4|2629.6|567
1588322400000|2020-05-01 08:40:00|2639.8|2637|2641.7|2638.9|2644.2|2641.4|2633.7|2630.9|682
1588322700000|2020-05-01 08:45:00|2640.7|2637.9|2627.2|2624.4|2641.7|2638.9|2621.2|2618.4|989
1588323000000|2020-05-01 08:50:00|2626.7|2623.9|2638.2|2635.4|2647.7|2644.9|2625.8|2623|692
1588323300000|2020-05-01 08:55:00|2639.2|2636.4|2634.7|2631.9|2640.8|2637.9|2632.7|2629.9|316
1588323600000|2020-05-01 09:00:00|2635.2|2632.4|2620.8|2618|2638.9|2635.9|2617.8|2615|1652
1588323900000|2020-05-01 09:05:00|2619.8|2617|2620.8|2618|2626.8|2624|2616.3|2613.5|540
1588324200000|2020-05-01 09:10:00|2620.3|2617.5|2627.2|2624.4|2636.8|2634|2616.3|2613.5|721
1588324500000|2020-05-01 09:15:00|2626.7|2623.9|2608.8|2606|2628.7|2625.9|2605.3|2602.5|850
1588324800000|2020-05-01 09:20:00|2608.3|2605.5|2612.8|2610|2614.4|2611|2600.3|2597.5|622
1588325100000|2020-05-01 09:25:00|2611.9|2609.1|2611.8|2609|2615.8|2613|2604.8|2602|594
1588325400000|2020-05-01 09:30:00|2611.3|2608.5|2618.8|2616|2622.3|2619.5|2608.8|2606|445
1588325700000|2020-05-01 09:35:00|2618.3|2615.5|2609.4|2606.6|2620.3|2617.5|2608.9|2606.1|265
1588326000000|2020-05-01 09:40:00|2608.4|2605.6|2599.4|2596.6|2610.9|2608.1|2597.4|2594.6|703
1588326300000|2020-05-01 09:45:00|2599.5|2596.7|2588.9|2586.1|2604.9|2602.1|2587.4|2584.6|1045
1588326600000|2020-05-01 09:50:00|2589.4|2586.6|2601.9|2599.1|2602.4|2599.6|2586.4|2583.6|510
1588326900000|2020-05-01 09:55:00|2600.9|2598.1|2602.9|2600.1|2606.4|2603.6|2594.4|2591.6|379
1588327200000|2020-05-01 10:00:00|2602|2599.2|2609.9|2607.1|2617.4|2614.6|2602|2599.2|802
1588327500000|2020-05-01 10:05:00|2608.9|2606.1|2608.4|2605.6|2611.4|2608.6|2602.4|2599.6|239
1588327800000|2020-05-01 10:10:00|2607.5|2604.7|2606|2603.2|2611.5|2608.7|2595.9|2593.1|425
1588328100000|2020-05-01 10:15:00|2605.5|2602.7|2614.5|2611.7|2623.1|2620.2|2604|2601.2|431
1588328400000|2020-05-01 10:20:00|2614|2611.2|2614.1|2611.3|2617.5|2614.7|2605.5|2602.7|390
1588328700000|2020-05-01 10:25:00|2614.5|2611.7|2620|2617.2|2625.5|2622.7|2614.1|2611.3|402
1588329000000|2020-05-01 10:30:00|2620.6|2617.8|2621.6|2618.8|2623.1|2620.3|2616.5|2613.7|308
1588329300000|2020-05-01 10:35:00|2622|2619.2|2614.6|2611.8|2622|2619.2|2614.5|2611.7|373
1588329600000|2020-05-01 10:40:00|2614.5|2611.7|2599.1|2596.3|2614.6|2611.8|2597.1|2594.3|442
1588329900000|2020-05-01 10:45:00|2598.6|2595.8|2596.6|2593.8|2609.1|2606.3|2596.1|2593.2|487
1588330200000|2020-05-01 10:50:00|2596.2|2593.4|2602.7|2599.9|2608.2|2604.8|2590.6|2587.8|389
1588330500000|2020-05-01 10:55:00|2603.2|2600.4|2620.1|2617.3|2620.1|2617.3|2601.2|2598.4|566
1588330800000|2020-05-01 11:00:00|2620.2|2617.4|2632.6|2629.8|2632.6|2629.8|2618.2|2615.4|1109
1588331100000|2020-05-01 11:05:00|2632.2|2629.4|2639.1|2636.3|2643.1|2640.3|2629.6|2626.8|775
1588331400000|2020-05-01 11:10:00|2639.6|2636.8|2639.1|2636.3|2643.6|2640.8|2634.7|2631.9|913
1588331700000|2020-05-01 11:15:00|2639.6|2636.8|2641.6|2638.8|2647.1|2644.3|2634.6|2631.8|985
1588332000000|2020-05-01 11:20:00|2642.1|2639.3|2637.6|2634.8|2644.6|2641.8|2636.1|2633.3|1045
1588332300000|2020-05-01 11:25:00|2637.1|2634.3|2616.1|2613.3|2637.6|2634.8|2613.6|2610.8|1286
1588332600000|2020-05-01 11:30:00|2615.6|2612.8|2622.6|2619.8|2628.1|2625.3|2615.1|2612.3|297
1588332900000|2020-05-01 11:35:00|2624.1|2621.3|2632|2629.2|2633.5|2630.7|2620.6|2617.8|589
1588333200000|2020-05-01 11:40:00|2631.6|2628.8|2650.1|2647.3|2652.1|2649.3|2626.5|2623.7|663
1588333500000|2020-05-01 11:45:00|2649.2|2646.4|2665.1|2662.3|2666.1|2663.3|2646.1|2643.3|1190
1588333800000|2020-05-01 11:50:00|2665.6|2662.8|2671.1|2668.3|2679.6|2676.8|2663.1|2660.3|1542
1588334100000|2020-05-01 11:55:00|2670.2|2667.4|2686|2683.2|2686.1|2683.3|2667.6|2664.8|1432
1588334400000|2020-05-01 12:00:00|2687|2684.2|2706.4|2703.6|2707.5|2704.7|2682.6|2679.8|1479
1588334700000|2020-05-01 12:05:00|2706.9|2704.1|2707.7|2704.9|2721.5|2718.7|2703.6|2700.8|1485
1588335000000|2020-05-01 12:10:00|2707.6|2704.8|2715.9|2713.1|2720.6|2717.8|2704.7|2701.9|2022
1588335300000|2020-05-01 12:15:00|2715.4|2712.6|2690.4|2687.6|2718.3|2715.5|2688.4|2685.6|1679
1588335600000|2020-05-01 12:20:00|2690.8|2688|2693.8|2691|2705.3|2702.5|2689.3|2686.5|1007
1588335900000|2020-05-01 12:25:00|2694.8|2692|2672.7|2669.9|2701.3|2698.5|2670.2|2667.4|1543
1588336200000|2020-05-01 12:30:00|2672.2|2669.4|2660.6|2657.8|2678.2|2675.4|2653.7|2650.9|1098
1588336500000|2020-05-01 12:35:00|2659.6|2656.8|2664.8|2662|2666.7|2663.9|2658.6|2655.8|1615
1588336800000|2020-05-01 12:40:00|2665.3|2662.5|2663.8|2661|2667.8|2665|2658.8|2656|1395
1588337100000|2020-05-01 12:45:00|2664.8|2662|2659.8|2657|2684.7|2681.9|2659.3|2656.5|2299
1588337400000|2020-05-01 12:50:00|2658.8|2656|2676.1|2673.3|2678.6|2675.8|2658.8|2656|1070
1588337700000|2020-05-01 12:55:00|2676.6|2673.8|2691.4|2688.6|2692.8|2690|2673.4|2670.6|1600
1588338000000|2020-05-01 13:00:00|2692.4|2689.6|2697.1|2694.3|2700.2|2697.4|2688.5|2685.7|1444
1588338300000|2020-05-01 13:05:00|2698.1|2695.3|2704.6|2701.8|2705.1|2702.3|2681.1|2678.3|1076
1588338600000|2020-05-01 13:10:00|2705.1|2702.3|2709|2706.2|2709.1|2706.3|2701|2698.2|1123
1588338900000|2020-05-01 13:15:00|2708.6|2705.8|2695|2692.2|2709|2706.2|2688.6|2685.8|1203
1588339200000|2020-05-01 13:20:00|2694.6|2691.8|2683.6|2680.8|2700.1|2697.3|2681.2|2678.4|1113
1588339500000|2020-05-01 13:25:00|2684.1|2681.3|2685.6|2682.8|2690.6|2687.8|2680.6|2677.8|750
1588339800000|2020-05-01 13:30:00|2685.1|2682.3|2657.9|2655.1|2694|2691.2|2655.9|2653.1|2936
1588340100000|2020-05-01 13:35:00|2657.4|2654.6|2663.9|2661.1|2678.9|2676.1|2657.4|2654.6|1374
1588340400000|2020-05-01 13:40:00|2664.4|2661.6|2678.1|2675.3|2678.7|2675.9|2652.5|2649.7|2803
1588340700000|2020-05-01 13:45:00|2678.2|2675.4|2680.7|2677.9|2691.6|2688.8|2671.2|2668.4|1883
1588341000000|2020-05-01 13:50:00|2680.6|2677.8|2658.2|2655.4|2680.6|2677.8|2655.7|2652.9|2424
1588341300000|2020-05-01 13:55:00|2657.7|2654.9|2652.9|2650.1|2662.7|2659.9|2642.4|2639.6|1479
1588341600000|2020-05-01 14:00:00|2653.8|2651|2663.9|2661.1|2669.8|2667|2646.9|2644.1|1376
1588341900000|2020-05-01 14:05:00|2662.9|2660.1|2650.3|2647.5|2662.9|2660.1|2649.8|2647|1405
1588342200000|2020-05-01 14:10:00|2650.8|2648|2642.8|2640|2650.8|2648|2622.9|2620.1|2224
1588342500000|2020-05-01 14:15:00|2642.3|2639.5|2646.9|2644.1|2658.7|2655.9|2637.8|2635|1287
1588342800000|2020-05-01 14:20:00|2646|2643.2|2644|2641.2|2649.9|2647.1|2636|2633.2|1342
1588343100000|2020-05-01 14:25:00|2644.9|2642.1|2625.7|2622.9|2645|2642.2|2619.4|2616.6|1716
1588343400000|2020-05-01 14:30:00|2626.2|2623.4|2632.8|2630|2635.2|2632.4|2601.4|2598.6|2684
1588343700000|2020-05-01 14:35:00|2633.3|2630.5|2624.3|2621.5|2641.7|2638.9|2620.3|2617.5|1612
1588344000000|2020-05-01 14:40:00|2623.8|2621|2644.5|2641.7|2651.3|2648.5|2623.8|2621|2067
1588344300000|2020-05-01 14:45:00|2644|2641.2|2644.2|2641.4|2651.4|2648.6|2636.6|2633.8|1575
1588344600000|2020-05-01 14:50:00|2644.6|2641.8|2644.3|2641.5|2673.5|2670.7|2638.8|2636|2806
1588344900000|2020-05-01 14:55:00|2644.8|2642|2643.8|2641|2646.8|2644|2627.8|2625|1449
1588345200000|2020-05-01 15:00:00|2643.4|2640.6|2628.4|2625.6|2645.8|2643|2624.9|2622.1|1508
1588345500000|2020-05-01 15:05:00|2628.9|2626.1|2638|2635.2|2653|2650.2|2627.9|2625.1|2191
1588345800000|2020-05-01 15:10:00|2638.5|2635.7|2662.7|2659.9|2662.7|2659.9|2635|2632.2|1740
1588346100000|2020-05-01 15:15:00|2662.8|2660|2647.3|2644.5|2665.7|2662.9|2645.8|2643|2900
1588346400000|2020-05-01 15:20:00|2646.3|2643.5|2645.9|2643.1|2650.8|2648|2631|2628.2|4100
1588346700000|2020-05-01 15:25:00|2645|2642.2|2634|2631.2|2651.4|2648.6|2630.1|2627.3|7863
1588347000000|2020-05-01 15:30:00|2634.5|2631.7|2626.9|2624.1|2644.9|2642.1|2618.9|2616.1|3978
1588347300000|2020-05-01 15:35:00|2627.9|2625.1|2614.9|2612.1|2634.9|2632.1|2611|2608.2|2064
1588347600000|2020-05-01 15:40:00|2615|2612.2|2616.2|2613.4|2617.1|2614.3|2607.1|2604.3|1475
1588347900000|2020-05-01 15:45:00|2616.7|2613.9|2623.6|2620.8|2626.1|2623.3|2616.1|2613.3|1394
1588348200000|2020-05-01 15:50:00|2624.1|2621.3|2608.7|2605.9|2625.6|2622.8|2608.2|2605.4|1561
1588348500000|2020-05-01 15:55:00|2609.2|2606.4|2609.2|2606.4|2612.2|2609.4|2604.3|2601.5|1372
1588348800000|2020-05-01 16:00:00|2610.2|2607.4|2617.3|2614.5|2618.8|2616|2606.8|2604|1050
1588349100000|2020-05-01 16:05:00|2616.8|2614|2623.3|2620.5|2623.3|2620.5|2615.3|2612.5|880
1588349400000|2020-05-01 16:10:00|2622.4|2619.6|2640.2|2637.4|2644.2|2641.4|2622.4|2619.6|1106
1588349700000|2020-05-01 16:15:00|2639.7|2636.9|2639.3|2636.5|2645.3|2642.5|2632.2|2629.4|1054
1588350000000|2020-05-01 16:20:00|2639.8|2637|2627.8|2625|2644.2|2641.4|2627.8|2625|940
1588350300000|2020-05-01 16:25:00|2628.3|2625.5|2629.7|2626.9|2637.2|2634.4|2626.8|2624|942
1588350600000|2020-05-01 16:30:00|2629.2|2626.4|2642.1|2639.3|2644.2|2641.4|2624.3|2621.5|1204
1588350900000|2020-05-01 16:35:00|2641.2|2638.4|2630.6|2627.8|2641.2|2638.4|2627.7|2624.9|684
1588351200000|2020-05-01 16:40:00|2630.2|2627.4|2630.6|2627.8|2632.2|2629.4|2625.6|2622.8|578
1588351500000|2020-05-01 16:45:00|2631.1|2628.3|2625.7|2622.9|2632.2|2629.4|2623.2|2620.4|955
1588351800000|2020-05-01 16:50:00|2625.3|2622.5|2625.9|2623.1|2630.3|2627.5|2620.3|2617.5|605
1588352100000|2020-05-01 16:55:00|2626.3|2623.5|2616|2613.2|2627.8|2625|2615|2612.2|928
1588352400000|2020-05-01 17:00:00|2616.1|2613.3|2624.5|2621.7|2628.5|2625.7|2613.5|2610.7|1444
1588352700000|2020-05-01 17:05:00|2624|2621.2|2623.7|2620.9|2629.6|2626.8|2620.7|2617.9|754
1588353000000|2020-05-01 17:10:00|2624.2|2621.4|2631.6|2628.8|2638.5|2635.7|2623.7|2620.9|1325
1588353300000|2020-05-01 17:15:00|2632.6|2629.8|2627.1|2624.3|2633.1|2630.3|2622.2|2619.4|962
1588353600000|2020-05-01 17:20:00|2626.7|2623.9|2624.1|2621.3|2627.6|2624.8|2619.6|2616.8|616
1588353900000|2020-05-01 17:25:00|2624.6|2621.8|2641.6|2638.8|2642.6|2639.8|2620.2|2617.4|599
1588354200000|2020-05-01 17:30:00|2641.1|2638.3|2635.6|2632.8|2642.1|2639.3|2628.6|2625.8|1534
1588354500000|2020-05-01 17:35:00|2634.7|2631.9|2635.2|2632.4|2638.2|2635.4|2624.7|2621.9|627
1588354800000|2020-05-01 17:40:00|2634.7|2631.9|2636.6|2633.8|2642.2|2639.4|2634.2|2631.4|483
1588355100000|2020-05-01 17:45:00|2636.7|2633.9|2646.1|2643.3|2652.5|2649.7|2634.7|2631.9|1590
1588355400000|2020-05-01 17:50:00|2645.7|2642.9|2649.2|2646.4|2652.1|2649.3|2642.7|2639.9|750
1588355700000|2020-05-01 17:55:00|2649.3|2646.5|2635.8|2633|2651.2|2648.4|2631.8|2629|1182
1588356000000|2020-05-01 18:00:00|2635.3|2632.5|2641.9|2639.1|2653.2|2650.4|2634.8|2632|1526
1588356300000|2020-05-01 18:05:00|2641.8|2639|2647.9|2645.1|2650.9|2648.1|2636.8|2634|729
1588356600000|2020-05-01 18:10:00|2648.4|2645.6|2655.9|2653.1|2667.8|2665|2644.9|2642.1|1619
1588356900000|2020-05-01 18:15:00|2656.4|2653.6|2660.5|2657.7|2662|2659.2|2649.5|2646.7|1529
1588357200000|2020-05-01 18:20:00|2660|2657.2|2668.6|2665.8|2670.5|2667.7|2658.1|2655.3|1472
1588357500000|2020-05-01 18:25:00|2669.1|2666.3|2650.2|2647.4|2706|2703.2|2641.7|2638.9|8408
1588357800000|2020-05-01 18:30:00|2650.7|2647.9|2651.5|2648.7|2654.5|2651.7|2635.2|2632.4|2950
1588358100000|2020-05-01 18:35:00|2651|2648.2|2647.1|2644.3|2654.1|2651.3|2646|2643.2|550
1588358400000|2020-05-01 18:40:00|2647.6|2644.8|2655.1|2652.3|2657.6|2654.8|2647.1|2644.3|159
1588358700000|2020-05-01 18:45:00|2655.6|2652.8|2656.1|2653.3|2658.1|2655.3|2650.7|2647.9|460
1588359000000|2020-05-01 18:50:00|2655.6|2652.8|2655.6|2652.8|2658.6|2655.8|2654.1|2651.3|264
1588359300000|2020-05-01 18:55:00|2656.1|2653.3|2658|2655.2|2658|2655.2|2648.1|2645.3|495
1588359600000|2020-05-01 19:00:00|2658.1|2655.3|2662.5|2659.7|2665.1|2662.3|2657.1|2654.3|577
1588359900000|2020-05-01 19:05:00|2663|2660.2|2664.1|2661.3|2665.6|2662.8|2660.1|2657.3|257
1588360200000|2020-05-01 19:10:00|2664.2|2661.4|2666.1|2663.3|2669|2666.2|2662.6|2659.8|222
1588360500000|2020-05-01 19:15:00|2665.1|2662.3|2664.6|2661.8|2665.6|2662.8|2662.1|2659.3|189
1588360800000|2020-05-01 19:20:00|2663.7|2660.9|2665.7|2662.9|2669.6|2666.8|2663.6|2660.8|279
1588361100000|2020-05-01 19:25:00|2666.1|2663.3|2666.2|2663.4|2671.2|2668.4|2664.7|2661.9|521
1588361400000|2020-05-01 19:30:00|2668.1|2665.3|2667.2|2664.4|2668.1|2665.3|2663.8|2661|325
1588361700000|2020-05-01 19:35:00|2667.3|2664.5|2670.2|2667.4|2670.7|2667.9|2665.8|2663|198
1588362000000|2020-05-01 19:40:00|2669.8|2667|2668.4|2665.6|2671.3|2668.5|2665.8|2663|120
1588362300000|2020-05-01 19:45:00|2668.3|2665.5|2668.3|2665.5|2678.8|2676|2666.8|2664|174
1588362600000|2020-05-01 19:50:00|2667.4|2664.6|2666.9|2664.1|2670.4|2667.6|2665.8|2663|178
1588362900000|2020-05-01 19:55:00|2666.4|2663.6|2663.4|2660.6|2669.4|2666.6|2661.4|2658.6|133
1588363200000|2020-05-01 20:00:00|2662.9|2660.1|2663.3|2660.5|2664.3|2661.5|2655.4|2652.6|96
1588363500000|2020-05-01 20:05:00|2662.9|2660.1|2667.4|2664.6|2667.4|2664.6|2662.3|2659.5|57
1588363800000|2020-05-01 20:10:00|2666.4|2663.6|2668.3|2665.5|2670.4|2667.6|2665.9|2663.1|62
1588364100000|2020-05-01 20:15:00|2667.9|2665.1|2667.4|2664.6|2668.3|2665.5|2664.4|2661.6|40
1588364400000|2020-05-01 20:20:00|2667.8|2665|2664.9|2662.1|2668.4|2665.6|2664.9|2662.1|14
1588364700000|2020-05-01 20:25:00|2665.4|2662.6|2665.9|2663.1|2669.4|2666.6|2662.9|2660.1|97
1588365000000|2020-05-01 20:30:00|2665.4|2662.6|2664.9|2662.1|2666.9|2664.1|2662.9|2660.1|99
1588365300000|2020-05-01 20:35:00|2665.4|2662.6|2664.4|2661.6|2665.9|2663.1|2663.4|2660.6|58
1588365600000|2020-05-01 20:40:00|2664|2661.2|2665.5|2662.7|2666.5|2663.7|2662.4|2659.6|61
1588365900000|2020-05-01 20:45:00|2666.4|2663.6|2668.5|2665.7|2670|2667.2|2662.5|2659.7|193
1588366200000|2020-05-01 20:50:00|2668.1|2665.3|2665.1|2662.3|2669.7|2665.8|2662.6|2659.2|45
1588366500000|2020-05-01 20:55:00|2664.6|2661.8|2673|2670.2|2676|2672.6|2664.1|2661.3|161
1588543200000|2020-05-03 22:00:00|2640.4|2630.4|2623.8|2613.8|2663|2653|2619.2|2612.3|107
1588543500000|2020-05-03 22:05:00|2622.9|2612.9|2631.9|2621.9|2634.2|2626.7|2617.3|2611.5|13
1588543800000|2020-05-03 22:10:00|2631.8|2621.8|2616.4|2613.6|2632.3|2625.4|2616|2609|269
1588544100000|2020-05-03 22:15:00|2616|2613.2|2591.1|2587.1|2622|2613.2|2587|2579.5|388
1588544400000|2020-05-03 22:20:00|2594|2584|2607.6|2597.6|2608.1|2600.9|2587.1|2580.2|133
1588544700000|2020-05-03 22:25:00|2607.1|2597.1|2606.1|2596.1|2615.5|2608.7|2601.3|2592.6|15
1588545000000|2020-05-03 22:30:00|2603.3|2599.3|2604.1|2594.1|2615|2605|2601.6|2594|10
1588545300000|2020-05-03 22:35:00|2606.7|2596.7|2606.6|2602.6|2615.1|2606.6|2604|2596.7|1
1588545600000|2020-05-03 22:40:00|2609.5|2599.5|2598.5|2588.5|2616.5|2608.6|2595.6|2588.5|19
1588545900000|2020-05-03 22:45:00|2599.8|2589.8|2598.4|2588.4|2604.4|2597.4|2593.5|2585|25
1588546200000|2020-05-03 22:50:00|2598.5|2588.5|2604|2600|2608.8|2602.1|2589.2|2582.4|3
1588546500000|2020-05-03 22:55:00|2603.8|2599.8|2610.8|2600.8|2610.8|2604.3|2599.9|2593|32
1588546800000|2020-05-03 23:00:00|2607.5|2604.7|2608.4|2604.4|2617.8|2610.6|2602.4|2596.1|25
1588547100000|2020-05-03 23:05:00|2606.9|2604.1|2607.4|2597.4|2619.4|2612.3|2601|2591.9|14
1588547400000|2020-05-03 23:10:00|2606.5|2596.5|2609.5|2599.5|2610|2602.5|2599.6|2592.1|13
1588547700000|2020-05-03 23:15:00|2610|2600|2617.9|2607.9|2617.9|2607.9|2607.5|2598.4|5
1588548000000|2020-05-03 23:20:00|2616.2|2606.2|2614.9|2604.9|2617.4|2607.4|2612.8|2602.8|0
1588548300000|2020-05-03 23:25:00|2615|2605|2610|2606|2618.9|2609.8|2608.9|2603.5|0
1588548600000|2020-05-03 23:30:00|2610.4|2606.4|2601.6|2591.6|2615.3|2608.4|2597|2590.8|28
1588548900000|2020-05-03 23:35:00|2601.2|2591.2|2604.2|2594.2|2605.1|2598.7|2595.6|2589.2|5
1588549200000|2020-05-03 23:40:00|2604.6|2594.6|2604.3|2600.3|2614.2|2608.3|2601.9|2594.6|26
1588549500000|2020-05-03 23:45:00|2607.2|2597.2|2612.8|2608.8|2617.8|2611.8|2598.8|2596|68
1588549800000|2020-05-03 23:50:00|2612.3|2608.3|2611.2|2607.2|2618.7|2611.2|2609.3|2603.3|0
1588550100000|2020-05-03 23:55:00|2610.7|2607.9|2610.8|2606.8|2615.7|2611.7|2608.3|2602.3|5
1588550400000|2020-05-04 00:00:00|2611.2|2607.2|2604.4|2600.4|2621.7|2616.8|2602.3|2597.4|30
1588550700000|2020-05-04 00:05:00|2603.9|2601.1|2580.7|2576.7|2608.5|2602.9|2577.8|2574.8|347
1588551000000|2020-05-04 00:10:00|2580.3|2576.3|2592.8|2582.8|2595.2|2589.2|2574.7|2571.4|87
1588551300000|2020-05-04 00:15:00|2593.2|2583.2|2577.8|2575|2593.2|2587.4|2575.6|2569.9|71
1588551600000|2020-05-04 00:20:00|2578.2|2575.4|2582.7|2578.7|2594.7|2587.8|2575.2|2572.3|16
1588551900000|2020-05-04 00:25:00|2582.1|2579.3|2581.9|2577.9|2589.3|2583.9|2579.7|2574.4|39
1588552200000|2020-05-04 00:30:00|2581.5|2577.5|2579.8|2577|2592.3|2587.7|2579.8|2576.5|70
1588552500000|2020-05-04 00:35:00|2580.3|2577.5|2582.9|2578.9|2588.3|2583.5|2580.3|2575.4|7
1588552800000|2020-05-04 00:40:00|2582.3|2579.5|2595.1|2591.1|2599.8|2593.5|2581.8|2578.4|18
1588553100000|2020-05-04 00:45:00|2596.8|2592.8|2592.8|2588.8|2601.3|2594.8|2591.3|2585.5|5
1588553400000|2020-05-04 00:50:00|2592|2588|2588.4|2584.4|2594.9|2590.5|2582.5|2579|21
1588553700000|2020-05-04 00:55:00|2588.9|2584.9|2594.8|2584.8|2594.8|2589.8|2587.2|2582.4|12
1588554000000|2020-05-04 01:00:00|2595.2|2585.2|2592.8|2588.8|2595.2|2589.4|2589.7|2584.8|2
1588554300000|2020-05-04 01:05:00|2592.6|2588.6|2596.9|2592.9|2607.4|2600.9|2591.7|2586.8|10
1588554600000|2020-05-04 01:10:00|2596.5|2592.5|2584.8|2580.8|2596.5|2593|2579.5|2574.1|213
1588554900000|2020-05-04 01:15:00|2584.4|2580.4|2601.3|2597.3|2606|2600.3|2584.3|2579.3|229
1588555200000|2020-05-04 01:20:00|2601.4|2597.4|2593.8|2589.8|2603.8|2598.4|2592.3|2586.9|6
1588555500000|2020-05-04 01:25:00|2593.2|2590.4|2602.8|2592.8|2606.6|2600.5|2592.3|2588.3|6
1588555800000|2020-05-04 01:30:00|2599.7|2595.7|2596.9|2592.9|2602.9|2597|2591.3|2587.2|6
1588556100000|2020-05-04 01:35:00|2596.7|2592.7|2594.3|2590.3|2603.4|2596.5|2592.8|2586|2
1588556400000|2020-05-04 01:40:00|2593.8|2591|2592.2|2589.4|2598.8|2592.9|2587.8|2582|83
1588556700000|2020-05-04 01:45:00|2592.7|2589.9|2588.9|2584.9|2597.4|2592.5|2587|2583.9|11
1588557000000|2020-05-04 01:50:00|2588.5|2584.5|2599.4|2595.4|2601.5|2596.1|2587.4|2584.4|3
1588557300000|2020-05-04 01:55:00|2598.9|2596.1|2607|2603|2613.8|2606.8|2595.9|2589.9|13
1588557600000|2020-05-04 02:00:00|2606.3|2603.5|2605.8|2603|2612.9|2607.5|2602.7|2595.9|34
1588557900000|2020-05-04 02:05:00|2605.3|2602.5|2626.8|2624|2632.4|2626.5|2604.9|2599.9|51
1588558200000|2020-05-04 02:10:00|2627.2|2624.4|2617|2613|2630.8|2624.4|2611.5|2606.5|7
1588558500000|2020-05-04 02:15:00|2616.5|2613.7|2612.5|2608.5|2617|2613.7|2607.9|2603.5|18
1588558800000|2020-05-04 02:20:00|2612.1|2608.1|2607.1|2603.1|2619.6|2614.2|2603.5|2598.3|3
1588559100000|2020-05-04 02:25:00|2606.9|2602.9|2612.1|2608.1|2618|2614|2605.5|2602.1|21
1588559400000|2020-05-04 02:30:00|2611.4|2608.6|2614.6|2611.8|2618.9|2614.9|2609.6|2603|6
1588559700000|2020-05-04 02:35:00|2614.7|2611.9|2613.5|2610.7|2619.5|2613.2|2609.5|2606.6|1
1588560000000|2020-05-04 02:40:00|2613.9|2611.1|2615.6|2612.8|2619.5|2615.5|2612.5|2606.2|2
1588560300000|2020-05-04 02:45:00|2616.3|2612.3|2613.7|2609.7|2617.7|2614.3|2608.1|2603.7|29
1588560600000|2020-05-04 02:50:00|2613.9|2609.9|2610.5|2607.7|2619.7|2614.3|2610.1|2606.7|9
1588560900000|2020-05-04 02:55:00|2610.1|2607.3|2614.2|2610.2|2614.3|2610.7|2607.7|2601.7|2
1588561200000|2020-05-04 03:00:00|2613.5|2610.7|2618.5|2614.5|2621.6|2615.2|2613|2609.2|58
1588561500000|2020-05-04 03:05:00|2618.9|2614.9|2621.1|2618.3|2627.7|2621.8|2618.9|2611.7|25
1588561800000|2020-05-04 03:10:00|2621|2618.2|2620.2|2617.4|2624.3|2620.4|2618.2|2611.8|0
1588562100000|2020-05-04 03:15:00|2620.8|2616.8|2632.5|2629.7|2653.1|2650.2|2619.2|2614.8|46
1588562400000|2020-05-04 03:20:00|2633|2630.2|2634.2|2630.2|2641.6|2635|2625.1|2619.7|13
1588562700000|2020-05-04 03:25:00|2634.6|2630.6|2640.2|2637.4|2646.8|2640.3|2632.6|2627.7|14
1588563000000|2020-05-04 03:30:00|2640.7|2637.9|2649.2|2645.2|2653.3|2647.3|2632.8|2627.8|27
1588563300000|2020-05-04 03:35:00|2649.6|2645.6|2642.7|2638.7|2656.7|2651.3|2639.7|2635.3|174
1588563600000|2020-05-04 03:40:00|2641.8|2637.8|2646.6|2643.8|2658.6|2652.2|2641.1|2637.7|54
1588563900000|2020-05-04 03:45:00|2647.2|2643.2|2657.7|2653.7|2662|2656.2|2643.7|2636.7|29
1588564200000|2020-05-04 03:50:00|2658.1|2654.1|2665|2662.2|2676.6|2671.7|2655.6|2649.2|206
1588564500000|2020-05-04 03:55:00|2665.7|2661.7|2665.5|2662.7|2673.5|2669.7|2663.5|2658.6|57
1588564800000|2020-05-04 04:00:00|2665.6|2662.8|2658.9|2656.1|2673.1|2668.3|2653.5|2647.5|220
1588565100000|2020-05-04 04:05:00|2658.5|2655.7|2663.5|2660.7|2671.5|2666.7|2657.4|2654.1|42
1588565400000|2020-05-04 04:10:00|2664.3|2661.5|2660.5|2657.7|2667.1|2661.7|2660.4|2654.7|21
1588565700000|2020-05-04 04:15:00|2661.1|2657.1|2654.6|2651.8|2666.4|2661.8|2651.6|2647.7|55
1588566000000|2020-05-04 04:20:00|2654.1|2651.3|2651.2|2641.2|2655.2|2651.3|2638.1|2632.7|49
1588566300000|2020-05-04 04:25:00|2650.8|2640.8|2644.2|2634.2|2655.2|2651.8|2640.2|2633.2|33
1588566600000|2020-05-04 04:30:00|2641.3|2637.3|2639.2|2636.4|2647.2|2641.2|2632.2|2628.3|47
1588566900000|2020-05-04 04:35:00|2640|2637.2|2647.2|2644.4|2649.2|2644.4|2639.7|2636.9|19
1588567200000|2020-05-04 04:40:00|2647.6|2643.6|2657.9|2653.9|2658.2|2655.4|2642.2|2637.2|318
1588567500000|2020-05-04 04:45:00|2657.4|2654.6|2666.4|2662.4|2667.4|2664.6|2657.4|2651.4|125
1588567800000|2020-05-04 04:50:00|2665.1|2661.1|2661.9|2659.1|2666.9|2664|2661.9|2659.1|65
1588568100000|2020-05-04 04:55:00|2662.3|2659.5|2662.4|2659.6|2667.9|2665.1|2661.9|2659.1|89
1588568400000|2020-05-04 05:00:00|2661.9|2659.1|2651.6|2648.8|2670.4|2667.6|2646.6|2642.1|383
1588568700000|2020-05-04 05:05:00|2652|2649.2|2647.1|2644.3|2656.6|2650.1|2641.6|2634.8|27
1588569000000|2020-05-04 05:10:00|2646.9|2644.1|2641.7|2637.7|2650.1|2644.3|2634.9|2629.7|53
1588569300000|2020-05-04 05:15:00|2641.1|2638.3|2646.2|2642.2|2651.7|2646.7|2638.5|2631.7|123
1588569600000|2020-05-04 05:20:00|2646.3|2642.3|2644.1|2634.1|2649.6|2642.8|2640.7|2634.1|13
1588569900000|2020-05-04 05:25:00|2643.7|2633.7|2641.1|2638.3|2645.7|2640.9|2635.1|2632.2|24
1588570200000|2020-05-04 05:30:00|2641.8|2637.8|2633.7|2629.7|2647.2|2642.2|2632.6|2629.3|105
1588570500000|2020-05-04 05:35:00|2634.6|2631.8|2632.3|2628.3|2639.2|2632.8|2616|2612.6|56
1588570800000|2020-05-04 05:40:00|2632.7|2628.7|2620.3|2616.3|2634.2|2628.8|2619.7|2615.7|21
1588571100000|2020-05-04 05:45:00|2619.6|2616.8|2624.3|2620.3|2628.3|2622.4|2611.2|2607.2|50
1588571400000|2020-05-04 05:50:00|2624.7|2620.7|2623.2|2619.2|2627.8|2622.5|2621.6|2616.8|66
1588571700000|2020-05-04 05:55:00|2621.9|2619.1|2621.7|2618.9|2625.6|2622.4|2618.5|2615.2|31
1588572000000|2020-05-04 06:00:00|2621.6|2618.8|2618.5|2615.7|2633.7|2630.9|2612.5|2608.7|280
1588572300000|2020-05-04 06:05:00|2619.2|2615.2|2613.4|2609.4|2622.1|2618.9|2606.1|2602.8|125
1588572600000|2020-05-04 06:10:00|2612.9|2610.1|2631.7|2628.9|2632.8|2629.5|2611.3|2608.4|69
1588572900000|2020-05-04 06:15:00|2631.6|2628.8|2608.2|2605.4|2634.3|2631.4|2607.8|2604.3|58
1588573200000|2020-05-04 06:20:00|2608.3|2605.5|2615.4|2611.4|2635.2|2630.4|2604.2|2601.3|134
1588573500000|2020-05-04 06:25:00|2616.3|2612.3|2632.2|2628.2|2636.2|2632.3|2615.8|2610.8|49
1588573800000|2020-05-04 06:30:00|2631.7|2627.7|2631.7|2628.9|2641.1|2637.3|2626.7|2623.3|38
1588574100000|2020-05-04 06:35:00|2632.5|2629.7|2640.3|2637.5|2649.3|2645.4|2632.5|2629.3|91
1588574400000|2020-05-04 06:40:00|2642.4|2638.4|2650.3|2647.5|2659.3|2655.8|2639.7|2636.2|102
1588574700000|2020-05-04 06:45:00|2650.8|2646.8|2647.3|2644.5|2663.2|2660.4|2643.2|2640.4|122
1588575000000|2020-05-04 06:50:00|2647.7|2644.9|2654.7|2651.9|2668.2|2665.3|2647.7|2644.9|130
1588575300000|2020-05-04 06:55:00|2654.6|2651.8|2655|2652.2|2665.2|2662.4|2651.7|2648.9|12492
1588575600000|2020-05-04 07:00:00|2655.1|2652.3|2640.9|2638.1|2659.6|2656.8|2635.4|2632.6|914
1588575900000|2020-05-04 07:05:00|2640.4|2637.6|2639.1|2636.3|2643.9|2641.1|2629.9|2627.1|406
1588576200000|2020-05-04 07:10:00|2638.5|2635.7|2623.5|2620.7|2638.5|2635.7|2614.5|2611.7|620
1588576500000|2020-05-04 07:15:00|2624.8|2622|2628.1|2625.3|2629.4|2626.6|2616|2613.2|643
1588576800000|2020-05-04 07:20:00|2627.6|2624.8|2637.4|2634.6|2639.4|2636.6|2625.5|2622.7|405
1588577100000|2020-05-04 07:25:00|2637|2634.2|2633.6|2630.8|2639|2636.2|2630.1|2627.3|251
1588577400000|2020-05-04 07:30:00|2633.5|2630.7|2636.4|2633.6|2637.5|2634.7|2629.9|2627.1|466
1588577700000|2020-05-04 07:35:00|2636.3|2633.5|2626.5|2623.7|2636.3|2633.5|2626.5|2623.7|326
1588578000000|2020-05-04 07:40:00|2627|2624.2|2627.1|2624.3|2628.4|2625.6|2618.6|2615.8|607
1588578300000|2020-05-04 07:45:00|2627.5|2624.7|2624.1|2621.3|2628|2625.2|2622.1|2619.3|600
1588578600000|2020-05-04 07:50:00|2624.2|2621.4|2625|2622.2|2625.5|2622.7|2617.1|2614.3|607
1588578900000|2020-05-04 07:55:00|2624.9|2622.1|2621|2618.2|2629|2626.2|2621|2618.2|443
1588579200000|2020-05-04 08:00:00|2620.9|2618.1|2605.6|2602.8|2624.6|2618.2|2593.4|2590.6|2334
1588579500000|2020-05-04 08:05:00|2606.1|2603.3|2604.2|2601.4|2608.8|2606|2602.5|2599.7|769
1588579800000|2020-05-04 08:10:00|2604.1|2601.3|2605.9|2603.1|2611.4|2608.6|2600.4|2597.6|633
1588580100000|2020-05-04 08:15:00|2606|2603.2|2597.1|2594.3|2608.4|2605.6|2591.6|2588.8|849
1588580400000|2020-05-04 08:20:00|2597.6|2594.8|2597.1|2594.3|2600.4|2597.6|2588.1|2585.3|768
1588580700000|2020-05-04 08:25:00|2597.2|2594.4|2591.6|2588.8|2598.9|2596.1|2582.6|2579.8|3495
1588581000000|2020-05-04 08:30:00|2592.4|2589.6|2599.2|2596.4|2605.2|2601.9|2584.3|2581.5|2906
1588581300000|2020-05-04 08:35:00|2598.4|2595.6|2606.1|2603.3|2610.9|2608.1|2593.8|2591|1326
1588581600000|2020-05-04 08:40:00|2606.2|2603.4|2604.5|2601.7|2610.6|2607.8|2600.8|2598|721
1588581900000|2020-05-04 08:45:00|2603.6|2600.8|2610.9|2608.1|2614.7|2611.9|2601.5|2598.7|696
1588582200000|2020-05-04 08:50:00|2611|2608.2|2618.7|2615.9|2624.1|2621.3|2609.9|2607.1|1077
1588582500000|2020-05-04 08:55:00|2619.1|2616.3|2613|2610.2|2619.8|2616.3|2607.2|2604.4|539
1588582800000|2020-05-04 09:00:00|2613.1|2610.3|2613.8|2611|2618.1|2615.3|2611.2|2608.4|569
1588583100000|2020-05-04 09:05:00|2613.4|2610.6|2611.6|2608.8|2618.3|2615.5|2608.2|2605.4|435
1588583400000|2020-05-04 09:10:00|2611|2608.2|2594.6|2591.8|2616.8|2614|2588.8|2586|2030
1588583700000|2020-05-04 09:15:00|2594.2|2591.4|2590.7|2587.9|2595.2|2592.4|2585.4|2582.6|1295
1588584000000|2020-05-04 09:20:00|2590.6|2587.8|2589.7|2586.9|2594.1|2591.3|2586.4|2583.6|719
1588584300000|2020-05-04 09:25:00|2589.9|2587.1|2597.3|2594.5|2600.3|2597.5|2588.4|2585.6|587
1588584600000|2020-05-04 09:30:00|2596.9|2594.1|2592.3|2589.5|2596.9|2594.1|2588.4|2585.6|295
1588584900000|2020-05-04 09:35:00|2593.2|2590.4|2592.2|2589.4|2597.2|2594.4|2590.2|2587.4|233
1588585200000|2020-05-04 09:40:00|2592.3|2589.5|2607.1|2604.3|2608.1|2605.3|2592.2|2589.4|326
1588585500000|2020-05-04 09:45:00|2608.1|2605.3|2605.9|2603.1|2609.3|2606.5|2601.2|2598.4|1045
1588585800000|2020-05-04 09:50:00|2605.8|2603|2616.7|2613.9|2618.7|2615.9|2600.5|2597.7|658
1588586100000|2020-05-04 09:55:00|2616.8|2614|2617|2614.2|2619.1|2616.3|2610.1|2607.3|289
1588586400000|2020-05-04 10:00:00|2617.5|2614.7|2606.1|2603.3|2621|2618.2|2605.1|2602.3|482
1588586700000|2020-05-04 10:05:00|2606.2|2603.4|2609.2|2606.4|2612.2|2609.4|2602.6|2599.8|318
1588587000000|2020-05-04 10:10:00|2608.7|2605.9|2612|2609.2|2613|2610.2|2605.9|2603.1|551
1588587300000|2020-05-04 10:15:00|2611.6|2608.8|2611.7|2608.9|2614.7|2611.9|2609|2606.2|312
1588587600000|2020-05-04 10:20:00|2611.9|2609.1|2607.7|2604.9|2615.7|2612.9|2607.7|2604.9|410
1588587900000|2020-05-04 10:25:00|2606.2|2603.4|2604|2601.2|2606.7|2603.9|2593.8|2591|692
1588588200000|2020-05-04 10:30:00|2603.9|2601.1|2593|2590.2|2604.3|2601.5|2589.4|2586.6|972
1588588500000|2020-05-04 10:35:00|2592.5|2589.7|2591|2588.2|2593.1|2590.3|2586.2|2583.4|667
1588588800000|2020-05-04 10:40:00|2592|2589.2|2597.9|2595.1|2600.8|2598|2587.1|2584.3|762
1588589100000|2020-05-04 10:45:00|2597.8|2595|2595.7|2592.9|2607.5|2604.7|2594.2|2591.4|522
1588589400000|2020-05-04 10:50:00|2596.1|2593.3|2596.9|2594.1|2599.7|2596.9|2593.3|2590.5|238
1588589700000|2020-05-04 10:55:00|2597.3|2594.5|2592.9|2590.1|2599.3|2596.5|2590.7|2587.9|813
1588590000000|2020-05-04 11:00:00|2593|2590.2|2606.1|2603.3|2608|2605.2|2590.9|2588.1|895
1588590300000|2020-05-04 11:05:00|2605.6|2602.8|2607.6|2604.8|2612.1|2609.3|2603.6|2600.8|324
1588590600000|2020-05-04 11:10:00|2607.7|2604.9|2609|2606.2|2610.6|2607.8|2605.1|2602.3|388
1588590900000|2020-05-04 11:15:00|2608.2|2605.4|2613.6|2610.8|2618|2615.2|2607.1|2604.3|683
1588591200000|2020-05-04 11:20:00|2613.2|2610.4|2611|2608.2|2618|2615.2|2610|2607.2|566
1588591500000|2020-05-04 11:25:00|2611.8|2609|2613|2610.2|2616.9|2614.1|2609.1|2606.3|324
1588591800000|2020-05-04 11:30:00|2613.1|2610.3|2609.8|2607|2616.6|2613.8|2608.7|2605.9|435
1588592100000|2020-05-04 11:35:00|2610.2|2607.4|2610.8|2608|2612.3|2609.5|2606.8|2604|244
1588592400000|2020-05-04 11:40:00|2611.2|2608.4|2610.8|2608|2614.7|2611.9|2608.3|2605.5|191
1588592700000|2020-05-04 11:45:00|2610.3|2607.5|2618.1|2615.3|2621.5|2618.7|2609.8|2607|428
1588593000000|2020-05-04 11:50:00|2618.5|2615.7|2652.8|2650|2653.2|2650.4|2618.1|2615.3|1653
1588593300000|2020-05-04 11:55:00|2653.2|2650.4|2647.8|2645|2658.9|2656.1|2647.7|2644.9|1699
1588593600000|2020-05-04 12:00:00|2648.2|2645.4|2646.8|2644|2655.7|2652.9|2639.8|2636.5|839
1588593900000|2020-05-04 12:05:00|2647.3|2644.5|2651.3|2648.5|2651.3|2648.5|2637.4|2634.6|601
1588594200000|2020-05-04 12:10:00|2651.7|2648.9|2651|2648.2|2657.1|2654.3|2646.9|2644.1|759
1588594500000|2020-05-04 12:15:00|2651.5|2648.7|2653.7|2650.9|2661.7|2658.9|2648.5|2645.7|460
1588594800000|2020-05-04 12:20:00|2653.3|2650.5|2661.5|2658.7|2661.5|2658.7|2651.2|2648.4|343
1588595100000|2020-05-04 12:25:00|2661.7|2658.9|2676.8|2674|2692.2|2689.4|2660.8|2657|2017
1588595400000|2020-05-04 12:30:00|2675.9|2673.1|2664.4|2661.6|2680.8|2678|2662|2659.2|1305
1588595700000|2020-05-04 12:35:00|2665|2662.2|2655.7|2652.9|2676.4|2673.6|2654.2|2651.4|1123
1588596000000|2020-05-04 12:40:00|2655.2|2652.4|2656.9|2654.1|2660.8|2658|2652.8|2650|875
1588596300000|2020-05-04 12:45:00|2656.5|2653.7|2652.9|2650.1|2656.9|2654.1|2644.9|2642.1|969
1588596600000|2020-05-04 12:50:00|2651.9|2649.1|2633.4|2630.6|2652.9|2650.1|2630.4|2627.6|1059
1588596900000|2020-05-04 12:55:00|2633.8|2631|2630.5|2627.7|2637.4|2634.6|2624.5|2621.7|732
1588597200000|2020-05-04 13:00:00|2630.1|2627.3|2622.6|2619.8|2635|2632.2|2619.6|2616.8|1244
1588597500000|2020-05-04 13:05:00|2621.6|2618.8|2631.3|2628.5|2631.8|2629|2614.6|2611.8|852
1588597800000|2020-05-04 13:10:00|2632.2|2629.4|2626.4|2623.6|2633.3|2630.5|2618.3|2615.5|915
1588598100000|2020-05-04 13:15:00|2626.6|2623.8|2637.3|2634.5|2640.4|2637.6|2626.6|2623.8|573
1588598400000|2020-05-04 13:20:00|2638.1|2635.3|2648.8|2646|2649.4|2646.6|2634.1|2631.3|837
1588598700000|2020-05-04 13:25:00|2648.4|2645.6|2658.9|2656.1|2661.8|2659|2647.8|2645|1299
1588599000000|2020-05-04 13:30:00|2659.3|2656.5|2655.6|2652.8|2665.6|2662.8|2651.7|2648.9|1434
1588599300000|2020-05-04 13:35:00|2655.1|2652.3|2661.5|2658.7|2668.4|2665.6|2646.4|2643.6|1261
1588599600000|2020-05-04 13:40:00|2661.4|2658.6|2685.4|2682.6|2688.6|2685.8|2661.4|2658.6|1581
1588599900000|2020-05-04 13:45:00|2685.8|2683|2683.8|2681|2690.2|2687.4|2678.4|2675.6|1535
1588600200000|2020-05-04 13:50:00|2683.9|2681.1|2700.1|2697.3|2703.9|2701.1|2676.9|2674.1|1660
1588600500000|2020-05-04 13:55:00|2700|2697.2|2701.9|2699.1|2703|2700.2|2694.7|2691.9|1067
1588600800000|2020-05-04 14:00:00|2702|2699.2|2724.3|2721.5|2725.7|2722.9|2696.5|2693.7|3643
1588601100000|2020-05-04 14:05:00|2725.3|2722.5|2716.3|2713.5|2745.7|2742.9|2716|2713.2|3354
1588601400000|2020-05-04 14:10:00|2715.8|2713|2719.7|2716.9|2723|2720.2|2705.7|2702.9|1774
1588601700000|2020-05-04 14:15:00|2719.6|2716.8|2721.4|2718.6|2727.7|2724.9|2718.6|2715.8|1076
1588602000000|2020-05-04 14:20:00|2721.8|2719|2710.6|2707.8|2723.8|2721|2707.2|2704.4|1153
1588602300000|2020-05-04 14:25:00|2710.2|2707.4|2706.1|2703.3|2715.9|2713.1|2702.8|2700|1528
1588602600000|2020-05-04 14:30:00|2706.6|2703.8|2697.3|2694.5|2706.7|2703.9|2692.3|2689.5|1329
1588602900000|2020-05-04 14:35:00|2697.8|2695|2697.4|2694.6|2707.2|2704.4|2690.9|2688.1|1215
1588603200000|2020-05-04 14:40:00|2697|2694.2|2699.4|2696.6|2699.4|2696.6|2686.7|2683.9|1162
1588603500000|2020-05-04 14:45:00|2698.9|2696.1|2681.5|2678.7|2705.5|2702.7|2677.6|2674.8|1771
1588603800000|2020-05-04 14:50:00|2681.1|2678.3|2678.1|2675.3|2683|2680.2|2670.8|2668|1478
1588604100000|2020-05-04 14:55:00|2678|2675.2|2658.7|2655.9|2678.6|2675.8|2655.8|2653|2208
1588604400000|2020-05-04 15:00:00|2659.2|2656.4|2662.8|2660|2668.6|2665.8|2652.7|2649.9|1833
1588604700000|2020-05-04 15:05:00|2661.9|2659.1|2648.1|2645.3|2673.6|2670.8|2647.7|2644.9|2078
1588605000000|2020-05-04 15:10:00|2648.5|2645.7|2652.9|2650.1|2652.9|2650.1|2644.6|2641.8|1663
1588605300000|2020-05-04 15:15:00|2652.4|2649.6|2657.7|2654.9|2665.6|2662.8|2651.4|2648.6|1742
1588605600000|2020-05-04 15:20:00|2657.3|2654.5|2659.3|2656.5|2660.3|2657.5|2642.8|2640|3533
1588605900000|2020-05-04 15:25:00|2658.5|2655.7|2633|2630.2|2661.8|2659|2631.1|2628.3|6215
1588606200000|2020-05-04 15:30:00|2633.5|2630.7|2665.1|2662.3|2665.5|2662.7|2630.3|2627.5|3747
1588606500000|2020-05-04 15:35:00|2665.5|2662.7|2666.1|2663.3|2673.9|2671.1|2659.1|2656.3|1969
1588606800000|2020-05-04 15:40:00|2666.5|2663.7|2662.9|2660.1|2669.9|2667.1|2657.9|2655.1|1430
1588607100000|2020-05-04 15:45:00|2663.4|2660.6|2685.1|2682.3|2686.1|2683.3|2662.9|2660.1|2700
1588607400000|2020-05-04 15:50:00|2685.2|2682.4|2688.8|2686|2693.2|2690.4|2683.5|2680.7|2350
1588607700000|2020-05-04 15:55:00|2688.9|2686.1|2682.7|2679.9|2689.2|2686.4|2680.7|2677.9|1174
1588608000000|2020-05-04 16:00:00|2683.7|2680.9|2690.9|2688.1|2694.8|2692|2679.7|2673.9|1393
1588608300000|2020-05-04 16:05:00|2691.3|2688.5|2685.9|2683.1|2694.8|2692|2682.9|2680.1|979
1588608600000|2020-05-04 16:10:00|2686.4|2683.6|2690.9|2688.1|2699.7|2696.9|2686.3|2683.5|872
1588608900000|2020-05-04 16:15:00|2691.3|2688.5|2690.8|2688|2692.9|2690.1|2683.5|2680.7|607
1588609200000|2020-05-04 16:20:00|2690.7|2687.9|2700.9|2698.1|2701|2698.2|2690.3|2687.5|642
1588609500000|2020-05-04 16:25:00|2700.8|2698|2710.8|2708|2716.8|2714|2700.8|2698|1129
1588609800000|2020-05-04 16:30:00|2710.9|2708.1|2714.7|2711.9|2717.7|2714.9|2706.8|2704|2355
1588610100000|2020-05-04 16:35:00|2714.8|2712|2716.3|2713.5|2717.3|2714.5|2710.9|2708.1|1558
1588610400000|2020-05-04 16:40:00|2716.4|2713.6|2718.5|2715.7|2722.4|2719.6|2712.7|2709.9|1619
1588610700000|2020-05-04 16:45:00|2718.1|2715.3|2701.6|2698.8|2719.5|2716.7|2701.1|2698.3|836
1588611000000|2020-05-04 16:50:00|2701.5|2698.7|2704.1|2701.3|2708.4|2705.6|2700|2697.2|1086
1588611300000|2020-05-04 16:55:00|2703.6|2700.8|2698.1|2695.3|2706|2703.2|2695.6|2692.8|967
1588611600000|2020-05-04 17:00:00|2697.6|2694.8|2698.2|2695.4|2704.5|2701.7|2685.9|2683.1|1076
1588611900000|2020-05-04 17:05:00|2698.1|2695.3|2692.5|2689.7|2698.1|2695.3|2689.9|2687.1|651
1588612200000|2020-05-04 17:10:00|2692.4|2689.6|2680.5|2677.7|2692.8|2690|2677.5|2674.7|1018
1588612500000|2020-05-04 17:15:00|2680.1|2677.3|2684|2681.2|2686|2683.2|2677|2674.2|622
1588612800000|2020-05-04 17:20:00|2683.9|2681.1|2688.5|2685.7|2688.9|2686.1|2682|2679.2|394
1588613100000|2020-05-04 17:25:00|2688.9|2686.1|2692.1|2689.3|2695.7|2692.9|2686|2683.2|781
1588613400000|2020-05-04 17:30:00|2692|2689.2|2692.1|2689.3|2692.6|2689.8|2686.3|2683.5|520
1588613700000|2020-05-04 17:35:00|2692.2|2689.4|2688.2|2685.4|2702.2|2699.4|2688.2|2685.4|828
1588614000000|2020-05-04 17:40:00|2688.1|2685.3|2692|2689.2|2693.5|2690.7|2686|2683.2|544
1588614300000|2020-05-04 17:45:00|2692.5|2689.7|2701.3|2698.5|2705|2702.2|2690.1|2687.3|675
1588614600000|2020-05-04 17:50:00|2701.2|2698.4|2714.1|2711.3|2714.9|2712.1|2698.8|2696|1008
1588614900000|2020-05-04 17:55:00|2713.6|2710.8|2707.4|2704.6|2718.2|2715.4|2704.3|2701.5|1079
1588615200000|2020-05-04 18:00:00|2707.5|2704.7|2709.9|2707.1|2711.8|2709|2700.4|2697.6|975
1588615500000|2020-05-04 18:05:00|2709.5|2706.7|2696.1|2693.3|2709.9|2707.1|2696|2693.2|1086
1588615800000|2020-05-04 18:10:00|2695.6|2692.8|2706.4|2703.6|2711|2708.2|2695.6|2692.8|764
1588616100000|2020-05-04 18:15:00|2706|2703.2|2730.2|2727.4|2731.2|2728.4|2705|2702.2|1755
1588616400000|2020-05-04 18:20:00|2731|2728.2|2733.1|2730.3|2745.8|2743|2728.3|2725.5|3194
1588616700000|2020-05-04 18:25:00|2732.9|2730.1|2748.1|2745.3|2758.3|2755.5|2721.1|2718.3|9022
1588617000000|2020-05-04 18:30:00|2748.5|2745.7|2754.1|2751.3|2768.1|2765.3|2748.1|2745.3|2792
1588617300000|2020-05-04 18:35:00|2754|2751.2|2748.5|2745.7|2756.1|2753.3|2745.2|2742.4|669
1588617600000|2020-05-04 18:40:00|2748.1|2745.3|2753.9|2751.1|2753.9|2751.1|2748.1|2745.3|684
1588617900000|2020-05-04 18:45:00|2754|2751.2|2775.7|2772.9|2778.1|2775.3|2751|2748.2|1147
1588618200000|2020-05-04 18:50:00|2776.1|2773.3|2776.4|2773.6|2780.1|2777.3|2769|2766.2|766
1588618500000|2020-05-04 18:55:00|2776|2773.2|2785.7|2782.9|2787.6|2784.8|2771.9|2769.1|477
1588618800000|2020-05-04 19:00:00|2786.1|2783.3|2779.5|2776.7|2788.4|2785.6|2779.1|2776.3|668
1588619100000|2020-05-04 19:05:00|2779.6|2776.8|2783.5|2780.7|2783.9|2781.1|2776.7|2773.9|425
1588619400000|2020-05-04 19:10:00|2783.9|2781.1|2786.4|2783.6|2791.8|2789|2781.5|2778.7|412
1588619700000|2020-05-04 19:15:00|2787.4|2784.6|2785.6|2782.8|2789.5|2786.7|2781.7|2778.9|165
1588620000000|2020-05-04 19:20:00|2786|2783.2|2789.9|2787.1|2794.3|2791.5|2781.6|2778.8|295
1588620300000|2020-05-04 19:25:00|2790.3|2787.5|2788.8|2786|2792.3|2789.5|2781.9|2779.1|281
1588620600000|2020-05-04 19:30:00|2788.7|2785.9|2791.2|2788.4|2798.5|2795.7|2785.8|2783|354
1588620900000|2020-05-04 19:35:00|2790.7|2787.9|2804|2801.2|2805.9|2803.1|2789.2|2786.4|668
1588621200000|2020-05-04 19:40:00|2804.9|2802.1|2806.6|2803.8|2809.6|2806.8|2800.4|2797.6|649
1588621500000|2020-05-04 19:45:00|2806.1|2803.3|2801.2|2798.4|2807.9|2805.1|2800.7|2797.9|326
1588621800000|2020-05-04 19:50:00|2801.7|2798.9|2800.7|2797.9|2806.4|2803.6|2799.8|2797|399
1588622100000|2020-05-04 19:55:00|2800.3|2797.5|2819.1|2816.3|2820.3|2817.5|2798.6|2795.8|605
1588622400000|2020-05-04 20:00:00|2819.2|2816.4|2820|2817.2|2824.6|2821.8|2815.9|2813.1|382
1588622700000|2020-05-04 20:05:00|2819.5|2816.7|2825|2822.2|2825.1|2822.3|2818|2815.2|532
1588623000000|2020-05-04 20:10:00|2824.9|2822.1|2824.7|2821.9|2825.3|2822.5|2819.5|2816.7|586
1588623300000|2020-05-04 20:15:00|2825.1|2822.3|2824.7|2821.9|2825.1|2822.3|2816.1|2813.3|530
1588623600000|2020-05-04 20:20:00|2824.3|2821.5|2822.7|2819.9|2825.3|2822.5|2821.1|2818.3|344
1588623900000|2020-05-04 20:25:00|2823.2|2820.4|2821.5|2818.7|2825|2822.2|2821|2818.2|230
1588624200000|2020-05-04 20:30:00|2822|2819.2|2828.5|2825.7|2832.9|2830.1|2821.1|2818.3|317
1588624500000|2020-05-04 20:35:00|2829.5|2825.5|2831.8|2829|2831.8|2829|2828|2825.2|120
1588624800000|2020-05-04 20:40:00|2831.4|2828.6|2826|2823.2|2832.4|2829.5|2824.4|2821.4|126
1588625100000|2020-05-04 20:45:00|2825.6|2822.8|2827.3|2824.5|2829.9|2827.1|2821|2818.2|174
1588625400000|2020-05-04 20:50:00|2827.4|2824.6|2820.8|2818|2828.5|2825.1|2820.8|2818|60
1588625700000|2020-05-04 20:55:00|2821.3|2818.5|2814.2|2811.4|2824.8|2822|2813.6|2808.9|222
1588626000000|2020-05-04 21:00:00|2814.3|2811.5|2809.6|2806.8|2816.5|2811.6|2809.4|2804|8
1588626300000|2020-05-04 21:05:00|2810.6|2806.6|2821|2818.2|2821.1|2818.3|2809.6|2806.6|29
1588626600000|2020-05-04 21:10:00|2820.9|2818.1|2822.4|2819.6|2822.5|2819.7|2820.9|2818.1|18
1588626900000|2020-05-04 21:15:00|2822.5|2819.7|2822.5|2819.7|2822.5|2819.7|2822.5|2819.7|5
1588627200000|2020-05-04 21:20:00|2826.9|2816.9|2822.6|2819.8|2826.9|2819.8|2822.5|2816.9|13
1588627500000|2020-05-04 21:25:00|2821.1|2818.3|2821.6|2818.8|2821.6|2818.8|2821.1|2818.3|100
1588627800000|2020-05-04 21:30:00|2821.2|2818.4|2821.6|2818.8|2821.6|2818.8|2821.1|2818.3|2
1588628100000|2020-05-04 21:35:00|||||||||1
1588628400000|2020-05-04 21:40:00|2821.5|2818.7|2821.5|2818.7|2821.5|2818.7|2821.5|2818.7|0
1588628700000|2020-05-04 21:45:00|2821.6|2818.8|2821.7|2818.9|2829.8|2822.6|2821.1|2816.2|23
1588629000000|2020-05-04 21:50:00|2821.1|2818.3|2826.2|2823.4|2827.3|2823.4|2821.1|2818.3|26
1588629300000|2020-05-04 21:55:00|2830.8|2828|2822.6|2819.8|2831|2828.2|2822.6|2818.4|130
1588636800000|2020-05-05 00:00:00|2837.6|2833.6|2846.7|2843.9|2848.2|2845.4|2821.3|2816.2|497
1588637100000|2020-05-05 00:05:00|2846.8|2842.8|2831.1|2828.3|2849.4|2842.8|2828.6|2825.7|171
1588637400000|2020-05-05 00:10:00|2831|2828.2|2820|2817.2|2831|2828.2|2814.6|2811|139
1588637700000|2020-05-05 00:15:00|2819.6|2816.8|2813.2|2810.4|2825|2818.4|2813.2|2810.4|91
1588638000000|2020-05-05 00:20:00|2813.6|2810.8|2816.1|2813.3|2816.9|2814.1|2806.3|2803.5|93
1588638300000|2020-05-05 00:25:00|2816.5|2813.7|2807.7|2804.9|2819.2|2816.4|2802.3|2799.5|213
1588638600000|2020-05-05 00:30:00|2807.8|2803.8|2809.9|2807.1|2812.7|2809.9|2806.3|2803.5|70
1588638900000|2020-05-05 00:35:00|2811.9|2807.9|2811.5|2808.7|2819.3|2816.5|2811.5|2807.9|108
1588639200000|2020-05-05 00:40:00|2811.9|2809.1|2817.7|2814.9|2819.4|2816.6|2811.3|2808.5|41
1588639500000|2020-05-05 00:45:00|2817.8|2815|2817|2814.2|2819.5|2816.7|2814.3|2811|37
1588639800000|2020-05-05 00:50:00|2815.9|2813.1|2849.2|2845.2|2859.5|2854|2815.4|2812.6|375
1588640100000|2020-05-05 00:55:00|2849|2845|2847.9|2845.1|2854|2851.1|2830|2824.8|258
1588640400000|2020-05-05 01:00:00|2849|2845|2857.3|2854.5|2863.3|2858.9|2849|2842.9|139
1588640700000|2020-05-05 01:05:00|2857.7|2854.9|2861.7|2857.7|2862.1|2859.3|2853.7|2847.3|44
1588641000000|2020-05-05 01:10:00|2861.8|2857.8|2847.8|2845|2861.8|2857.8|2843.3|2837.4|24
1588641300000|2020-05-05 01:15:00|2848.3|2845.5|2850.7|2847.9|2855.3|2851.4|2846.7|2841.4|44
1588641600000|2020-05-05 01:20:00|2849.7|2846.9|2830.1|2827.3|2853.4|2848.9|2827.4|2823.6|96
1588641900000|2020-05-05 01:25:00|2830.2|2827.4|2819.3|2815.3|2837.2|2834.3|2817.2|2814.4|104
1588642200000|2020-05-05 01:30:00|2819.2|2816.4|2836.9|2834.1|2838.5|2834.2|2814.6|2811.8|265
1588642500000|2020-05-05 01:35:00|2838|2834|2842.9|2840.1|2847.6|2843.2|2834.2|2829.2|255
1588642800000|2020-05-05 01:40:00|2843.5|2840.7|2854.6|2851.8|2857.8|2854.2|2843.1|2839.3|80
1588643100000|2020-05-05 01:45:00|2855|2852.2|2857.5|2853.5|2857.5|2854.6|2851.3|2843.9|37
1588643400000|2020-05-05 01:50:00|2857.4|2854.6|2847.5|2843.5|2859.5|2856.5|2845.4|2842.6|59
1588643700000|2020-05-05 01:55:00|2847.4|2843.4|2849.8|2847|2849.8|2847|2839.9|2833|78
1588644000000|2020-05-05 02:00:00|2849.6|2845.6|2847.4|2844.6|2853.4|2850.6|2845.6|2841.6|71
1588644300000|2020-05-05 02:05:00|2847.9|2845.1|2853.4|2850.6|2855.5|2852.5|2845.9|2843.1|195
1588644600000|2020-05-05 02:10:00|2854.5|2850.5|2861.4|2858.6|2862.4|2859.6|2848|2845.2|111
1588644900000|2020-05-05 02:15:00|2862.4|2859.6|2872.2|2869.4|2876.8|2873|2862.4|2859.5|301
1588645200000|2020-05-05 02:20:00|2872.3|2869.5|2866|2863.2|2875.7|2872.9|2861.4|2858.6|158
1588645500000|2020-05-05 02:25:00|2867.4|2864.6|2867.8|2865|2871.5|2868.4|2864.7|2861.9|172
1588645800000|2020-05-05 02:30:00|2868.2|2865.4|2865.4|2862.6|2869|2866.2|2863.8|2861|93
1588646100000|2020-05-05 02:35:00|2865.5|2862.7|2875.8|2873|2875.8|2873|2865.5|2862.7|209
1588646400000|2020-05-05 02:40:00|2875.7|2872.9|2874.1|2871.3|2875.8|2873|2868.4|2865.4|164
1588646700000|2020-05-05 02:45:00|2874.6|2871.8|2871.5|2868.7|2875.6|2872.8|2867.9|2865.1|284
1588647000000|2020-05-05 02:50:00|2870.1|2866.1|2873.3|2870.5|2874.4|2870.9|2867.6|2864.8|122
1588647300000|2020-05-05 02:55:00|2873.2|2870.4|2875.8|2873|2875.8|2873|2872.3|2869.5|134
1588647600000|2020-05-05 03:00:00|2875.7|2872.9|2874.8|2872|2875.8|2873|2871.2|2867.4|167
1588647900000|2020-05-05 03:05:00|2875.2|2872.4|2874.4|2871.6|2875.9|2873.1|2871.8|2869|94
1588648200000|2020-05-05 03:10:00|2873.9|2871.1|2875.4|2872.6|2876|2873.2|2872.9|2870.1|183
1588648500000|2020-05-05 03:15:00|2874.9|2872.1|2875.9|2873.1|2875.9|2873.1|2874.4|2871.6|70
1588648800000|2020-05-05 03:20:00|2875.8|2873|2874.1|2871.3|2884.5|2880.6|2874.1|2871.3|405
1588649100000|2020-05-05 03:25:00|2874.6|2871.8|2868.7|2865.9|2878.1|2875.3|2866.2|2863.4|149
1588649400000|2020-05-05 03:30:00|2865.4|2862.6|2852.7|2849.9|2866|2862.6|2849.7|2846.9|237
1588649700000|2020-05-05 03:35:00|2851.2|2848.4|2844.4|2840.4|2851.8|2849|2839.4|2835|161
1588650000000|2020-05-05 03:40:00|2844.3|2841.5|2849.5|2846.7|2850.5|2847.5|2842|2839.2|405
1588650300000|2020-05-05 03:45:00|2849.9|2847.1|2850.4|2846.4|2857|2851.5|2848.9|2845.8|45
1588650600000|2020-05-05 03:50:00|2850.2|2847.4|2856.9|2854.1|2858.3|2855.5|2850.2|2847.4|113
1588650900000|2020-05-05 03:55:00|2857.4|2854.6|2861.1|2857.1|2881.2|2878.4|2850.3|2847.3|802
1588651200000|2020-05-05 04:00:00|2861.3|2858.5|2860.9|2858.1|2866.5|2863.7|2850.1|2845.3|202
1588651500000|2020-05-05 04:05:00|2861.9|2857.9|2864.5|2861.7|2868|2864.2|2861|2855.5|54
1588651800000|2020-05-05 04:10:00|2865.5|2862.7|2870.1|2867.3|2873|2870.2|2864.5|2860.6|78
1588652100000|2020-05-05 04:15:00|2869.1|2866.3|2865.1|2862.3|2870.3|2866.4|2864.6|2861.8|58
1588652400000|2020-05-05 04:20:00|2865.2|2862.4|2866|2863.2|2867.1|2864.3|2860.2|2857.4|76
1588652700000|2020-05-05 04:25:00|2867|2864.2|2867.9|2863.9|2868.5|2865.7|2865|2862|66
1588653000000|2020-05-05 04:30:00|2868|2864|2875|2872.2|2875.2|2872.4|2867|2864|79
1588653300000|2020-05-05 04:35:00|2874.1|2871.3|2876.2|2873.4|2877.1|2874.3|2870.1|2867.2|102
1588653600000|2020-05-05 04:40:00|2875.7|2872.9|2873.9|2871.1|2880.2|2877.4|2868.9|2866.1|143
1588653900000|2020-05-05 04:45:00|2873.8|2871|2877.4|2874.6|2878.9|2876.1|2873.8|2871|101
1588654200000|2020-05-05 04:50:00|2877.9|2875.1|2875.4|2871.4|2878.7|2875.9|2867.3|2864.4|69
1588654500000|2020-05-05 04:55:00|2875.2|2872.4|2875.4|2872.6|2878.7|2875.9|2873.2|2870.4|81
1588654800000|2020-05-05 05:00:00|2875.3|2872.5|2871.8|2869|2878.8|2876|2871.3|2867.4|132
1588655100000|2020-05-05 05:05:00|2871.7|2868.9|2868.8|2866|2872.9|2870.1|2867.4|2864.6|51
1588655400000|2020-05-05 05:10:00|2867.6|2864.8|2862.7|2859.9|2867.6|2864.8|2860.2|2856.3|131
1588655700000|2020-05-05 05:15:00|2863|2860.2|2852.6|2849.8|2866.2|2863.4|2852.6|2849.8|192
1588656000000|2020-05-05 05:20:00|2853.8|2851|2861.7|2858.9|2862.1|2859.1|2852|2849.2|75
1588656300000|2020-05-05 05:25:00|2861.9|2859.1|2858|2854|2865.4|2860.6|2854.5|2851.7|45
1588656600000|2020-05-05 05:30:00|2858.1|2854.1|2851.7|2848.9|2861|2857.2|2851.7|2848.7|231
1588656900000|2020-05-05 05:35:00|2852.1|2849.3|2856.9|2854.1|2858.2|2855.2|2852.1|2849.3|57
1588657200000|2020-05-05 05:40:00|2857.1|2854.3|2867.3|2864.5|2867.5|2864.7|2857.1|2854.3|107
1588657500000|2020-05-05 05:45:00|2866.9|2864.1|2872.8|2870|2874.1|2871.3|2866.3|2863.5|141
1588657800000|2020-05-05 05:50:00|2873.2|2870.4|2871.9|2869.1|2875.3|2872.5|2869.8|2867|125
1588658100000|2020-05-05 05:55:00|2871.8|2869|2863|2860.2|2871.9|2869.1|2860|2857|129
1588658400000|2020-05-05 06:00:00|2863.4|2860.6|2878.7|2875.9|2879.2|2876.4|2855|2852|391
1588658700000|2020-05-05 06:05:00|2878.3|2875.5|2886.6|2883.8|2895.8|2893|2873.6|2867.6|640
1588659000000|2020-05-05 06:10:00|2887.4|2884.6|2891.6|2888.8|2896.5|2893.7|2883.6|2879.8|372
1588659300000|2020-05-05 06:15:00|2892|2889.2|2893.1|2890.3|2893.9|2891.1|2886|2883.2|184
1588659600000|2020-05-05 06:20:00|2893.5|2890.7|2890.3|2887.5|2898.4|2895.5|2889.4|2886.6|238
1588659900000|2020-05-05 06:25:00|2890.7|2887.9|2888|2885.2|2890.7|2887.9|2880.1|2877.3|332
1588660200000|2020-05-05 06:30:00|2888.1|2885.3|2886|2883.2|2890.1|2887.3|2883.3|2880.5|347
1588660500000|2020-05-05 06:35:00|2885.8|2883|2884.5|2881.7|2893.9|2891|2879.3|2876.5|672
1588660800000|2020-05-05 06:40:00|2885.7|2882.7|2899|2896.2|2899.7|2896.9|2883.3|2880.5|1049
1588661100000|2020-05-05 06:45:00|2899.6|2896.8|2913.9|2911.1|2929|2926.2|2899.2|2896.4|1641
1588661400000|2020-05-05 06:50:00|2914|2911.2|2915.6|2912.8|2925|2922.2|2910.8|2908|377
1588661700000|2020-05-05 06:55:00|2915.2|2912.4|2930.7|2927.9|2933.6|2930.2|2911.3|2908.5|961
1588662000000|2020-05-05 07:00:00|2931.2|2928.4|2931.5|2928.7|2944.3|2941.5|2921.3|2918.5|1887
1588662300000|2020-05-05 07:05:00|2931.1|2928.3|2932.3|2929.5|2941|2938.2|2930.6|2927.8|1087
1588662600000|2020-05-05 07:10:00|2932.8|2930|2927.1|2924.3|2938|2935.2|2921.5|2918.7|861
1588662900000|2020-05-05 07:15:00|2927.6|2924.8|2921|2918.2|2930.6|2927.8|2918|2915.2|1134
1588663200000|2020-05-05 07:20:00|2921.1|2918.3|2912.5|2909.7|2922.5|2919.7|2910.7|2907.9|987
1588663500000|2020-05-05 07:25:00|2912.4|2909.6|2929.1|2926.3|2930.7|2927.9|2911.6|2908.8|982
1588663800000|2020-05-05 07:30:00|2929.2|2926.4|2937.8|2935|2946.8|2943.8|2928.8|2926|951
1588664100000|2020-05-05 07:35:00|2938.2|2935.4|2934.8|2932|2943.7|2940.7|2933.4|2930.6|770
1588664400000|2020-05-05 07:40:00|2935.3|2932.5|2933.7|2930.9|2937.4|2934.6|2930.9|2928|515
1588664700000|2020-05-05 07:45:00|2933.6|2930.8|2938|2935.2|2943.1|2940.3|2933.6|2930.8|535
1588665000000|2020-05-05 07:50:00|2937.1|2934.3|2939.7|2936.9|2942.1|2939.3|2934.6|2931.8|575
1588665300000|2020-05-05 07:55:00|2940.1|2937.3|2928.6|2925.8|2942.7|2939.9|2928.6|2925.8|733
1588665600000|2020-05-05 08:00:00|2927.8|2925|2899.9|2897.1|2932.9|2930.1|2899.9|2897.1|2883
1588665900000|2020-05-05 08:05:00|2900|2897.2|2907.9|2905.1|2912.6|2909.8|2899.9|2897.1|689
1588666200000|2020-05-05 08:10:00|2907.1|2904.3|2899.3|2896.5|2912.3|2909.5|2897.9|2894.9|627
1588666500000|2020-05-05 08:15:00|2899.4|2896.6|2891.4|2888.6|2904.3|2901.5|2890.9|2888.1|669
1588666800000|2020-05-05 08:20:00|2891.5|2888.7|2923|2920.2|2925.4|2922.6|2890|2887.2|1321
1588667100000|2020-05-05 08:25:00|2920.9|2918.1|2945.2|2942.4|2951.5|2948.7|2920.9|2918.1|5826
1588667400000|2020-05-05 08:30:00|2944|2941.2|2927.2|2924.4|2946.9|2944.1|2923|2919.3|3036
1588667700000|2020-05-05 08:35:00|2927.1|2924.3|2927.6|2924.8|2930.7|2927.9|2923.8|2921|1088
1588668000000|2020-05-05 08:40:00|2927.2|2924.4|2926.9|2924.1|2930.6|2927.8|2919.4|2916.6|805
1588668300000|2020-05-05 08:45:00|2927|2924.2|2916.2|2913.4|2929.9|2927.1|2903.7|2900.9|1290
1588668600000|2020-05-05 08:50:00|2916.1|2913.3|2921.5|2918.7|2929.6|2926.8|2915.8|2913|1371
1588668900000|2020-05-05 08:55:00|2921.1|2918.3|2924.7|2921.9|2927.6|2924.8|2915.3|2912.5|761
1588669200000|2020-05-05 09:00:00|2925.5|2922.7|2916.1|2913.3|2928.3|2925.5|2914.5|2911.7|2007
1588669500000|2020-05-05 09:05:00|2915.9|2913.1|2914.3|2911.5|2924.7|2921.9|2914.3|2911.5|693
1588669800000|2020-05-05 09:10:00|2914.7|2911.9|2919.6|2916.8|2921.1|2918.3|2908|2905.2|1448
1588670100000|2020-05-05 09:15:00|2919.5|2916.7|2928.5|2925.7|2929.9|2927.1|2918|2915.2|735
1588670400000|2020-05-05 09:20:00|2928.1|2925.3|2927.1|2924.3|2930|2927.2|2920.7|2917.9|375
1588670700000|2020-05-05 09:25:00|2926.7|2923.9|2919.1|2916.3|2929.8|2927|2919|2916.2|868
1588671000000|2020-05-05 09:30:00|2919|2916.2|2929.9|2927.1|2930.5|2927.7|2915.7|2912.9|1558
1588671300000|2020-05-05 09:35:00|2930.3|2927.5|2931.3|2928.5|2935|2932.2|2927.1|2924.3|882
1588671600000|2020-05-05 09:40:00|2931|2928.2|2947.1|2944.3|2947.2|2944.4|2930.4|2927.6|1044
1588671900000|2020-05-05 09:45:00|2945.8|2943|2948.1|2945.3|2958.3|2955.5|2944.2|2941.4|1644
1588672200000|2020-05-05 09:50:00|2947.6|2944.8|2940.6|2937.8|2947.6|2944.8|2937.7|2934.9|1324
1588672500000|2020-05-05 09:55:00|2940.5|2937.7|2947.2|2944.4|2949.1|2946.3|2937.4|2934.6|1495
1588672800000|2020-05-05 10:00:00|2947.3|2944.5|2952.2|2949.4|2952.6|2949.8|2939.8|2937|413
1588673100000|2020-05-05 10:05:00|2952.6|2949.8|2960.2|2957.4|2962.1|2959.3|2951.3|2948.5|718
1588673400000|2020-05-05 10:10:00|2959.4|2956.6|2949.9|2947.1|2961.7|2958.9|2949.3|2946.5|1688
1588673700000|2020-05-05 10:15:00|2949.4|2946.6|2941.2|2938.4|2953.2|2950.4|2935.7|2932.9|1480
1588674000000|2020-05-05 10:20:00|2940.8|2938|2949.1|2946.3|2957.8|2955|2936.7|2933.9|1039
1588674300000|2020-05-05 10:25:00|2949.6|2946.8|2948.9|2946.1|2952.5|2949.7|2945.6|2942.8|676
1588674600000|2020-05-05 10:30:00|2949|2946.2|2952|2949.2|2956.9|2954.1|2941.6|2938.8|466
1588674900000|2020-05-05 10:35:00|2951.6|2948.8|2960|2957.2|2965.9|2963.1|2950.1|2947.3|806
1588675200000|2020-05-05 10:40:00|2961.4|2958.6|2952.4|2949.6|2963|2960.2|2949.4|2946.6|862
1588675500000|2020-05-05 10:45:00|2952|2949.2|2948.1|2945.3|2955.3|2952.5|2945.5|2942.7|700
1588675800000|2020-05-05 10:50:00|2948|2945.2|2954.1|2951.3|2954.1|2951.3|2944.5|2941.7|347
1588676100000|2020-05-05 10:55:00|2953.6|2950.8|2952.5|2949.7|2956.5|2953.7|2949.6|2946.8|438
1588676400000|2020-05-05 11:00:00|2952.9|2950.1|2945.4|2942.6|2956.6|2953.8|2943.5|2940.7|474
1588676700000|2020-05-05 11:05:00|2945.5|2942.7|2953.4|2950.6|2958.6|2955.8|2943.5|2940.7|515
1588677000000|2020-05-05 11:10:00|2953.5|2950.7|2946.8|2944|2956.1|2953.3|2946.8|2944|714
1588677300000|2020-05-05 11:15:00|2947.6|2944.8|2948.9|2946.1|2956.3|2953.5|2946.8|2944|885
1588677600000|2020-05-05 11:20:00|2949|2946.2|2954.2|2951.4|2956.2|2953.4|2945|2942.2|556
1588677900000|2020-05-05 11:25:00|2954.6|2951.8|2951.8|2949|2956.6|2953.8|2947.8|2945|406
1588678200000|2020-05-05 11:30:00|2952.2|2949.4|2947.8|2945|2952.2|2949.4|2942|2939.2|746
1588678500000|2020-05-05 11:35:00|2948.6|2945.8|2949.2|2946.4|2949.7|2946.9|2939.6|2936.8|518
1588678800000|2020-05-05 11:40:00|2948.6|2945.8|2945.7|2942.9|2951.5|2948.7|2942.4|2939.6|458
1588679100000|2020-05-05 11:45:00|2945.6|2942.8|2953.7|2950.9|2953.7|2950.9|2945.6|2942.8|475
1588679400000|2020-05-05 11:50:00|2953.3|2950.5|2953.9|2951.1|2955.6|2952.8|2949.7|2946.9|503
1588679700000|2020-05-05 11:55:00|2953.7|2950.9|2945.5|2942.7|2955.9|2953.1|2945.5|2942.7|1006
1588680000000|2020-05-05 12:00:00|2945.9|2943.1|2949.4|2946.6|2952.1|2949.3|2943|2940.2|940
1588680300000|2020-05-05 12:05:00|2950.3|2947.5|2933.4|2930.6|2950.4|2947.6|2930.8|2928|1506
1588680600000|2020-05-05 12:10:00|2933.9|2931.1|2937.7|2934.9|2942.3|2939.5|2929.9|2927.1|964
1588680900000|2020-05-05 12:15:00|2938.1|2935.3|2944.5|2941.7|2948.9|2946.1|2935.3|2932.5|802
1588681200000|2020-05-05 12:20:00|2944.9|2942.1|2948.3|2945.5|2949.3|2946.5|2938.6|2935.8|645
1588681500000|2020-05-05 12:25:00|2948.7|2945.9|2953.7|2950.9|2956.3|2953.5|2946.9|2944.1|931
1588681800000|2020-05-05 12:30:00|2954.1|2951.3|2965.2|2962.4|2965.7|2962.9|2948.4|2945.6|1367
1588682100000|2020-05-05 12:35:00|2965.6|2962.8|2980|2977.2|2982.8|2980|2965.2|2962.4|1820
1588682400000|2020-05-05 12:40:00|2980.4|2977.6|2981.4|2978.6|2985.3|2982.5|2975.6|2972.8|1304
1588682700000|2020-05-05 12:45:00|2982.2|2979.4|2975.8|2973|2982.6|2979.8|2974.1|2971.3|1096
1588683000000|2020-05-05 12:50:00|2975|2972.2|2977.9|2975.1|2980.9|2978.1|2971|2968.2|619
1588683300000|2020-05-05 12:55:00|2978.3|2975.5|2983.4|2980.6|2990.3|2987.5|2978.3|2975.5|1109
1588683600000|2020-05-05 13:00:00|2983|2980.2|2984.4|2981.6|2988.2|2985.4|2980.3|2977.5|1740
1588683900000|2020-05-05 13:05:00|2984.5|2981.7|2996.9|2994.1|2997|2994.2|2984|2981.2|1658
1588684200000|2020-05-05 13:10:00|2997.8|2995|3005.3|3002.5|3010.6|3007.8|2997.8|2995|1834
1588684500000|2020-05-05 13:15:00|3004.9|3002.1|3009.9|3007.1|3013.9|3011.1|3004.9|3002.1|1015
1588684800000|2020-05-05 13:20:00|3009|3006.2|3009.9|3007.1|3009.9|3007.1|3000.3|2997.5|1889
1588685100000|2020-05-05 13:25:00|3010.6|3007.8|3011.4|3008.6|3017.8|3015|3010.5|3007.7|2647
1588685400000|2020-05-05 13:30:00|3011.3|3008.5|3011.3|3008.5|3020.2|3017.4|3005.8|3003|1522
1588685700000|2020-05-05 13:35:00|3011.7|3008.9|3056.7|3053.9|3078|3075.2|3011.7|3008.9|8414
1588686000000|2020-05-05 13:40:00|3056.8|3054|3049.3|3046.5|3071.6|3068.8|3049.3|3046.5|2085
1588686300000|2020-05-05 13:45:00|3050.8|3048|3023.3|3020.5|3054|3051.2|3020.9|3018.1|2834
1588686600000|2020-05-05 13:50:00|3023.4|3020.6|3027.6|3024.8|3034|3031.2|3012.7|3009|2151
1588686900000|2020-05-05 13:55:00|3027|3024.2|3047.5|3044.7|3047.5|3044.7|3023.8|3021|1678
1588687200000|2020-05-05 14:00:00|3048.4|3045.6|3058.4|3055.6|3064.5|3061.7|3045.7|3042.9|3227
1588687500000|2020-05-05 14:05:00|3058|3055.2|3047|3044.2|3059.2|3056.4|3037.4|3034.6|4155
1588687800000|2020-05-05 14:10:00|3046.6|3043.8|3046.1|3043.3|3046.6|3043.8|3029.5|3025.9|3143
1588688100000|2020-05-05 14:15:00|3046.5|3043.7|3051.8|3049|3058.5|3055.7|3038.8|3036|2634
1588688400000|2020-05-05 14:20:00|3052.2|3049.4|3055.8|3053|3056.2|3053.4|3045.4|3042.6|2743
1588688700000|2020-05-05 14:25:00|3055.4|3052.6|3044.9|3042.1|3057|3054.2|3041.7|3038.9|1501
1588689000000|2020-05-05 14:30:00|3044.5|3041.7|3038.7|3035.9|3047.9|3045.1|3027.7|3024.9|2003
1588689300000|2020-05-05 14:35:00|3039.6|3036.8|3029.5|3026.7|3042.7|3039.9|3029.5|3026.7|1366
1588689600000|2020-05-05 14:40:00|3029.6|3026.8|3023.9|3021.1|3042.5|3039.7|3022.9|3020.1|1148
1588689900000|2020-05-05 14:45:00|3024.4|3021.6|3013.7|3010.9|3025.3|3022.5|3010.7|3007.9|2355
1588690200000|2020-05-05 14:50:00|3013.8|3011|3033.8|3031|3038.4|3035.6|3013.7|3010.9|1945
1588690500000|2020-05-05 14:55:00|3032.9|3030.1|2995.2|2992.4|3038.7|3035.9|2994.7|2991.9|2874
1588690800000|2020-05-05 15:00:00|2995.6|2992.8|2999.9|2997.1|3006.3|3003.5|2994.3|2991.5|1222
1588691100000|2020-05-05 15:05:00|2999.6|2996.8|3021.8|3019|3023.9|3021.1|2997.6|2994.8|1116
1588691400000|2020-05-05 15:10:00|3021.9|3019.1|3011.2|3008.4|3022.8|3020|2998.3|2995.5|1902
1588691700000|2020-05-05 15:15:00|3012|3009.2|3025|3022.2|3029.6|3026.8|3010.3|3007.5|1687
1588692000000|2020-05-05 15:20:00|3025.4|3022.6|3024.1|3021.3|3032|3029.2|3017.2|3014.4|1785
1588692300000|2020-05-05 15:25:00|3024.2|3021.4|3008|3005.2|3034|3031.2|3005.6|3002.8|6103
1588692600000|2020-05-05 15:30:00|3007.6|3004.8|3030.6|3027.8|3030.6|3027.8|3004.2|3001.4|3270
1588692900000|2020-05-05 15:35:00|3031.2|3028.4|3047.8|3045|3048.7|3045.9|3030.8|3028|2034
1588693200000|2020-05-05 15:40:00|3048.7|3045.9|3063.1|3060.3|3064.8|3062|3044|3041.2|2325
1588693500000|2020-05-05 15:45:00|3064.1|3061.3|3060.7|3057.9|3072.7|3069.9|3057.9|3055.1|3306
1588693800000|2020-05-05 15:50:00|3061.2|3058.4|3069.9|3067.1|3075.5|3072.7|3060.7|3057.9|1663
1588694100000|2020-05-05 15:55:00|3069.1|3066.3|3060.3|3057.5|3071.7|3068.9|3053.9|3051.1|1276
1588694400000|2020-05-05 16:00:00|3060.7|3057.9|3062.9|3060.1|3077.1|3074.3|3057.4|3054.6|2486
1588694700000|2020-05-05 16:05:00|3062.5|3059.7|3051.4|3048.6|3062.5|3059.7|3049.3|3046.5|1163
1588695000000|2020-05-05 16:10:00|3051.8|3049|3056.7|3053.9|3058.1|3055.3|3049|3046.2|1023
1588695300000|2020-05-05 16:15:00|3057.1|3054.3|3054|3051.2|3060.8|3058|3047.5|3044.7|892
1588695600000|2020-05-05 16:20:00|3054.4|3051.6|3069|3066.2|3071.9|3069.1|3054|3051.2|1498
1588695900000|2020-05-05 16:25:00|3068.6|3065.8|3061|3058.2|3069.1|3066.3|3054.2|3051.4|1010
1588696200000|2020-05-05 16:30:00|3061.8|3059|3082.4|3079.6|3084.3|3081.5|3060.9|3058.1|1420
1588696500000|2020-05-05 16:35:00|3082.8|3080|3083.6|3080.8|3084.3|3081.5|3076|3073.2|742
1588696800000|2020-05-05 16:40:00|3083.7|3080.9|3079|3076.2|3089.5|3086.7|3071|3068.2|921
1588697100000|2020-05-05 16:45:00|3079.8|3077|3086.4|3083.6|3088.7|3085.9|3076|3073.2|1459
1588697400000|2020-05-05 16:50:00|3086.6|3083.8|3095.8|3093|3106.7|3100.9|3084.6|3081.8|2456
1588697700000|2020-05-05 16:55:00|3096.2|3093.4|3103.2|3100.4|3109.4|3106.6|3092.1|3089.3|1737
1588698000000|2020-05-05 17:00:00|3103.4|3100.6|3088.2|3085.4|3108.8|3106|3087.2|3084.4|1784
1588698300000|2020-05-05 17:05:00|3088.1|3085.3|3082.5|3079.7|3091|3088.2|3076.7|3073.9|1021
1588698600000|2020-05-05 17:10:00|3082.9|3080.1|3081.5|3078.7|3087.9|3085.1|3076.2|3073.4|719
1588698900000|2020-05-05 17:15:00|3082.1|3079.3|3078.6|3075.8|3083.7|3080.9|3072.2|3069.4|594
1588699200000|2020-05-05 17:20:00|3078.7|3075.9|3078.5|3075.7|3081.1|3078.3|3074.1|3071.3|495
1588699500000|2020-05-05 17:25:00|3079|3076.2|3067.2|3064.4|3089.7|3086.9|3065.2|3062.4|1922
1588699800000|2020-05-05 17:30:00|3067.1|3064.3|3065.9|3063.1|3072.1|3069.3|3059.6|3056.8|1193
1588700100000|2020-05-05 17:35:00|3066.4|3063.6|3070.3|3067.5|3070.5|3067.7|3065.4|3062.6|970
1588700400000|2020-05-05 17:40:00|3070.5|3067.7|3077.7|3074.9|3079.1|3076.3|3065.5|3062.7|1550
1588700700000|2020-05-05 17:45:00|3077.3|3074.5|3070.8|3068|3081.3|3078.5|3069.7|3066.9|739
1588701000000|2020-05-05 17:50:00|3070.7|3067.9|3083.8|3081|3091|3088.2|3067.7|3064.9|1259
1588701300000|2020-05-05 17:55:00|3084.2|3081.4|3086.4|3083.6|3091.3|3088.5|3080.8|3078|770
1588701600000|2020-05-05 18:00:00|3087|3084.2|3075.1|3072.3|3089.3|3086.5|3069.1|3066.3|1108
1588701900000|2020-05-05 18:05:00|3075.2|3072.4|3084.5|3081.7|3089.3|3086.5|3071.8|3069|972
1588702200000|2020-05-05 18:10:00|3084.6|3081.8|3099.2|3096.4|3100.5|3097.7|3082.2|3079.4|1491
1588702500000|2020-05-05 18:15:00|3098.8|3096|3115.6|3112.8|3123.5|3120.7|3095.4|3092.6|2856
1588702800000|2020-05-05 18:20:00|3117.2|3114.4|3097.6|3094.8|3120.6|3117.8|3082.9|3080.1|3050
1588703100000|2020-05-05 18:25:00|3097.5|3094.7|3114.5|3111.7|3127.5|3124.7|3084.7|3081.9|10016
1588703400000|2020-05-05 18:30:00|3113.7|3110.9|3119.6|3116.8|3122|3119.2|3106.2|3103.4|1919
1588703700000|2020-05-05 18:35:00|3119.2|3116.4|3128.5|3125.7|3129.4|3126.6|3116.7|3113.9|808
1588704000000|2020-05-05 18:40:00|3130.5|3127.7|3120.5|3117.7|3131|3128.2|3119.5|3116.7|936
1588704300000|2020-05-05 18:45:00|3121.5|3118.7|3122.7|3119.9|3122.7|3119.9|3116.8|3114|363
1588704600000|2020-05-05 18:50:00|3122.8|3120|3121.3|3118.5|3123.2|3120.4|3117.9|3115.1|224
1588704900000|2020-05-05 18:55:00|3121|3118.2|3118.5|3115.7|3121|3118.2|3115|3112.2|375
1588705200000|2020-05-05 19:00:00|3119|3116.2|3120.7|3117.9|3122.3|3119.5|3117.9|3115.1|194
1588705500000|2020-05-05 19:05:00|3120.8|3118|3129.9|3127.1|3130.9|3128.1|3119.8|3117|353
1588705800000|2020-05-05 19:10:00|3129.8|3127|3127.1|3124.3|3130.6|3127.8|3125|3122.2|312
1588706100000|2020-05-05 19:15:00|3126.9|3124.1|3127.1|3124.3|3127.1|3124.3|3122.1|3119.3|473
1588706400000|2020-05-05 19:20:00|3126.5|3123.7|3124.2|3121.4|3128.4|3125.6|3123.8|3121|390
1588706700000|2020-05-05 19:25:00|3124.6|3121.8|3122.8|3120|3129|3126.2|3122.3|3119.5|540
1588707000000|2020-05-05 19:30:00|3123.3|3120.5|3119.5|3116.7|3123.3|3120.5|3116.7|3113.9|620
1588707300000|2020-05-05 19:35:00|3119.1|3116.3|3122.2|3119.4|3123.6|3120.8|3115.4|3112.6|639
1588707600000|2020-05-05 19:40:00|3122|3119.2|3122.4|3119.6|3125.4|3122.6|3119.4|3116.6|259
1588707900000|2020-05-05 19:45:00|3122.3|3119.5|3131.3|3128.5|3131.3|3128.5|3120.4|3117.6|212
1588708200000|2020-05-05 19:50:00|3131.4|3128.6|3131.7|3128.9|3137.9|3135.1|3130.2|3127.4|547
1588708500000|2020-05-05 19:55:00|3131.6|3128.8|3132.7|3129.9|3135.6|3132.8|3129.2|3126.4|483
1588708800000|2020-05-05 20:00:00|3132.4|3129.6|3138.4|3135.6|3139.3|3136.5|3130.8|3128|265
1588709100000|2020-05-05 20:05:00|3138.3|3135.5|3136.9|3134.1|3138.3|3135.5|3134.1|3131.3|212
1588709400000|2020-05-05 20:10:00|3136.1|3133.3|3132.1|3129.3|3136.8|3134|3130.8|3128|234
1588709700000|2020-05-05 20:15:00|3131.9|3129.1|3130.9|3128.1|3134.4|3131.6|3130.8|3128|110
1588710000000|2020-05-05 20:20:00|3131.3|3128.5|3132.9|3130.1|3133.9|3131.1|3130.9|3128.1|64
1588710300000|2020-05-05 20:25:00|3133.3|3130.5|3136.4|3133.6|3137.9|3135.1|3132.9|3130.1|298
1588710600000|2020-05-05 20:30:00|3136.3|3133.5|3138.2|3135.4|3139.8|3137|3133.9|3131.1|272
1588710900000|2020-05-05 20:35:00|3137.8|3135|3163.5|3160.7|3164.5|3161.7|3137.4|3134.4|633
1588711200000|2020-05-05 20:40:00|3163.4|3160.6|3158.4|3155.6|3164.3|3161.5|3151.7|3147|179
1588711500000|2020-05-05 20:45:00|3158.5|3155.7|3160.6|3157.8|3164.2|3159.3|3152.3|3146.5|194
1588711800000|2020-05-05 20:50:00|3160.7|3157.9|3163.2|3160.4|3167|3161.5|3158.7|3152.6|475
1588712100000|2020-05-05 20:55:00|3163.3|3160.5|3184.4|3174.4|3194.1|3189.4|3163.3|3160.5|903
1588712400000|2020-05-05 21:00:00|3186.9|3176.9|3186.1|3176.1|3189.6|3182.6|3182.6|3174.7|11
1588712700000|2020-05-05 21:05:00|3188.5|3178.5|3189.5|3186.7|3190.1|3186.7|3182.7|3178.5|8
1588713000000|2020-05-05 21:10:00|3189.3|3186.5|3198.4|3195.6|3198.4|3195.6|3188.7|3184.8|114
1588713300000|2020-05-05 21:15:00|3198.5|3195.7|3204.4|3201.6|3207.6|3202.5|3198.5|3193.9|81
1588713600000|2020-05-05 21:20:00|3205.2|3195.2|3202.5|3192.5|3206|3201.6|3200.9|3192|10
1588713900000|2020-05-05 21:25:00|3200.4|3197.6|3198.5|3194.5|3200.5|3197.6|3198.5|3194.5|5
1588714200000|2020-05-05 21:30:00|3197.2|3194.4|3197|3194.2|3197.2|3194.4|3196.9|3194.1|43
1588714500000|2020-05-05 21:35:00|3202.1|3192.1|3202.1|3192.1|3203.1|3194.8|3197|3192.1|13
1588714800000|2020-05-05 21:40:00|3199.6|3195.6|3202.1|3192.1|3202.1|3195.6|3199.5|3192.1|22
1588715100000|2020-05-05 21:45:00|3198.6|3194.6|3217.6|3213.6|3226.1|3222.7|3196.9|3194.1|261
1588715400000|2020-05-05 21:50:00|3217.5|3214.7|3216|3213.2|3223.1|3218.7|3216|3210.8|237
1588715700000|2020-05-05 21:55:00|3221.1|3211.1|3219.4|3216.6|3222.1|3216.6|3212.6|3202.6|168
1588723200000|2020-05-06 00:00:00|3238.6|3234.6|3168.4|3164.4|3241.1|3234.6|3152.4|3146.4|1114
1588723500000|2020-05-06 00:05:00|3168.8|3166|3134.1|3130.1|3176.1|3169.5|3102.4|3094.6|914
1588723800000|2020-05-06 00:10:00|3138.3|3128.3|3160.3|3156.3|3172.7|3166.4|3118.3|3113.2|525
1588724100000|2020-05-06 00:15:00|3162.4|3152.4|3139.8|3129.8|3166.2|3160.8|3129.9|3125|223
1588724400000|2020-05-06 00:20:00|3138.4|3134.4|3145|3135|3150.1|3142.9|3130.2|3125.3|141
1588724700000|2020-05-06 00:25:00|3144.6|3134.6|3131.4|3127.4|3144.6|3138.6|3129.9|3123.9|86
1588725000000|2020-05-06 00:30:00|3130|3127.2|3127.7|3123.7|3139.9|3132.7|3121.6|3116.9|307
1588725300000|2020-05-06 00:35:00|3127.6|3123.6|3136.4|3126.4|3143.3|3137.3|3126.5|3120.1|105
1588725600000|2020-05-06 00:40:00|3136.3|3126.3|3125.7|3121.7|3136.3|3128.9|3123.3|3118.1|54
1588725900000|2020-05-06 00:45:00|3125.8|3121.8|3127.7|3123.7|3135.1|3129.5|3122|3119.2|51
1588726200000|2020-05-06 00:50:00|3127.5|3124.7|3116.5|3113.7|3134|3129.9|3114.6|3111.8|305
1588726500000|2020-05-06 00:55:00|3116.6|3112.6|3115|3112.2|3117.7|3114.6|3111.6|3107.5|507
1588726800000|2020-05-06 01:00:00|3115.1|3112.3|3105.3|3101.3|3118.3|3114.5|3104.8|3100.7|299
1588727100000|2020-05-06 01:05:00|3105.4|3101.4|3104.1|3101.3|3122.4|3119.6|3104|3100.6|395
1588727400000|2020-05-06 01:10:00|3104|3101.2|3083.5|3080.7|3105.4|3101.4|3082.1|3079.3|379
1588727700000|2020-05-06 01:15:00|3082.3|3079.5|3085.3|3082.5|3097.4|3094.6|3081.4|3078.2|151
1588728000000|2020-05-06 01:20:00|3085.4|3081.4|3092.1|3089.3|3096.9|3093.1|3078.9|3076.1|233
1588728300000|2020-05-06 01:25:00|3092.4|3089.6|3087.7|3083.7|3093.2|3089.6|3083.8|3077.2|187
1588728600000|2020-05-06 01:30:00|3088.5|3085.7|3122.2|3119.4|3125.8|3120|3085.5|3082.7|348
1588728900000|2020-05-06 01:35:00|3122.4|3119.6|3123.6|3119.6|3128.2|3124.8|3112.5|3109|302
1588729200000|2020-05-06 01:40:00|3123.5|3119.5|3114.1|3111.3|3128.9|3124.3|3114.1|3111.3|229
1588729500000|2020-05-06 01:45:00|3115.3|3112.5|3115.1|3111.1|3127.5|3124.7|3111.4|3106.7|303
1588729800000|2020-05-06 01:50:00|3115.7|3112.9|3117.6|3113.6|3121.6|3117.5|3114.2|3108.5|181
1588730100000|2020-05-06 01:55:00|3117.8|3113.8|3118.5|3115.7|3123.4|3119.1|3115.5|3111.2|34
1588730400000|2020-05-06 02:00:00|3119.5|3115.5|3123.1|3113.1|3124.1|3120.2|3114.7|3109.2|166
1588730700000|2020-05-06 02:05:00|3119.6|3115.6|3124.4|3121.6|3125.4|3122.6|3117.4|3114.6|125
1588731000000|2020-05-06 02:10:00|3124.9|3122.1|3123.1|3120.3|3125.9|3123.1|3121|3118.2|122
1588731300000|2020-05-06 02:15:00|3122.1|3119.3|3120.7|3117.9|3125|3121.6|3119.7|3116.8|140
1588731600000|2020-05-06 02:20:00|3121.5|3118.7|3122.7|3119.9|3125.7|3122.7|3119.7|3116.7|33
1588731900000|2020-05-06 02:25:00|3123.3|3120.5|3126.1|3123.3|3126.1|3123.3|3121.9|3119|32
1588732200000|2020-05-06 02:30:00|3126.5|3123.7|3128.6|3125.8|3136.7|3133.9|3124.7|3121.7|321
1588732500000|2020-05-06 02:35:00|3127.5|3124.7|3126.7|3122.7|3130.3|3126.7|3124.5|3120.3|161
1588732800000|2020-05-06 02:40:00|3127.5|3123.5|3133.7|3130.9|3139|3136.2|3126.1|3123.3|117
1588733100000|2020-05-06 02:45:00|3133.2|3130.4|3137.1|3134.3|3139.1|3135.3|3131.6|3127.7|113
1588733400000|2020-05-06 02:50:00|3136.6|3133.8|3127.6|3124.8|3139.8|3137|3123|3119.9|170
1588733700000|2020-05-06 02:55:00|3129|3125|3136.3|3133.5|3136.4|3133.5|3125.4|3122.6|125
1588734000000|2020-05-06 03:00:00|3136.2|3133.4|3137.1|3134.3|3140.7|3137.2|3127.4|3122.8|96
1588734300000|2020-05-06 03:05:00|3137.2|3134.4|3136.6|3133.8|3142|3137.3|3132.3|3128.4|72
1588734600000|2020-05-06 03:10:00|3137|3134.2|3132.8|3130|3138.1|3135.3|3127.3|3121.8|188
1588734900000|2020-05-06 03:15:00|3133.8|3131|3129.3|3126.5|3135|3131.6|3129.2|3125.4|56
1588735200000|2020-05-06 03:20:00|3129.4|3126.6|3119.2|3116.4|3129.5|3126.6|3118.7|3115|134
1588735500000|2020-05-06 03:25:00|3119.1|3116.3|3119.3|3116.5|3121.2|3118.4|3118.7|3115.9|325
1588735800000|2020-05-06 03:30:00|3119.4|3116.6|3118.5|3115.7|3122|3119.2|3117|3114.2|184
1588736100000|2020-05-06 03:35:00|3119.4|3116.6|3113.6|3110.8|3119.4|3116.6|3113.5|3110.7|116
1588736400000|2020-05-06 03:40:00|3113.5|3110.7|3110.3|3107.5|3117.1|3114.3|3109.1|3106.3|76
1588736700000|2020-05-06 03:45:00|3110.8|3108|3108.8|3106|3113.3|3110.5|3108.3|3105.5|99
1588737000000|2020-05-06 03:50:00|3108.7|3105.9|3108.4|3105.6|3112|3109.1|3107.1|3104.1|44
1588737300000|2020-05-06 03:55:00|3108|3105.2|3107|3104.2|3110.1|3107.1|3105.7|3102.9|46
1588737600000|2020-05-06 04:00:00|3107.4|3104.6|3108.7|3105.9|3110.6|3107.8|3107.4|3104.6|37
1588737900000|2020-05-06 04:05:00|3108.6|3105.8|3107.8|3105|3108.7|3105.9|3106.5|3103.7|53
1588738200000|2020-05-06 04:10:00|3108.6|3105.8|3111.6|3108.8|3118.6|3115.8|3107.3|3104.5|68
1588738500000|2020-05-06 04:15:00|3111.7|3108.9|3111.6|3108.8|3112.7|3109.3|3107.9|3102.5|51
1588738800000|2020-05-06 04:20:00|3112.6|3109.8|3096.9|3094.1|3113|3110|3095.8|3093|137
1588739100000|2020-05-06 04:25:00|3097.3|3094.5|3096.9|3094.1|3100.1|3097.1|3095.8|3092.9|19
1588739400000|2020-05-06 04:30:00|3096.1|3093.3|3099.1|3096.3|3104.1|3100.6|3095|3092.2|49
1588739700000|2020-05-06 04:35:00|3098.9|3096.1|3099.9|3097.1|3103.1|3100.1|3098|3095|14
1588740000000|2020-05-06 04:40:00|3101.1|3098.5|3108.1|3105.3|3109.1|3106.1|3100.1|3097.1|44
1588740300000|2020-05-06 04:45:00|3108.2|3105.4|3108.9|3106.1|3115.1|3111.3|3107|3104.1|25
1588740600000|2020-05-06 04:50:00|3108.4|3104.4|3112.9|3110.1|3114.6|3111.8|3107|3104.1|5
1588740900000|2020-05-06 04:55:00|3113.1|3110.3|3110.6|3107.8|3115.2|3111.4|3109.1|3106.1|23
1588741200000|2020-05-06 05:00:00|3111|3108.2|3113.2|3110.4|3118.3|3115.4|3108.6|3105.2|56
1588741500000|2020-05-06 05:05:00|3114.2|3110.2|3122.2|3119.4|3127.3|3124.2|3112.2|3109.4|124
1588741800000|2020-05-06 05:10:00|3123|3120.2|3116|3113.2|3124.2|3121.2|3114.2|3111.4|58
1588742100000|2020-05-06 05:15:00|3117.2|3114.2|3124.8|3122|3125.9|3122.1|3111.1|3108.2|68
1588742400000|2020-05-06 05:20:00|3123.8|3121|3122.4|3112.4|3127.8|3125|3117.7|3112.3|30
1588742700000|2020-05-06 05:25:00|3119|3115|3116.8|3114|3120.8|3117|3114.9|3110.3|26
1588743000000|2020-05-06 05:30:00|3116|3113.2|3112|3109.2|3123.9|3121.1|3109.4|3106.2|106
1588743300000|2020-05-06 05:35:00|3112.1|3108.1|3102.1|3099.3|3116|3113.2|3098.3|3095.1|105
1588743600000|2020-05-06 05:40:00|3101.3|3097.3|3093.1|3089.1|3105.3|3102.3|3090.8|3085.7|187
1588743900000|2020-05-06 05:45:00|3091.3|3088.5|3097.3|3093.3|3102.3|3099.5|3091.3|3088.3|92
1588744200000|2020-05-06 05:50:00|3098.3|3094.3|3093.2|3090.4|3098.3|3095.3|3093.1|3090.3|129
1588744500000|2020-05-06 05:55:00|3093.3|3090.5|3093.1|3089.1|3102.6|3099.8|3090.6|3087.8|201
1588744800000|2020-05-06 06:00:00|3092.1|3089.3|3104.1|3101.3|3107|3104.2|3090.6|3087.8|391
1588745100000|2020-05-06 06:05:00|3105|3102.2|3099.9|3097.1|3115.1|3112.3|3094|3090.2|210
1588745400000|2020-05-06 06:10:00|3101|3098.2|3100.7|3097.9|3104.1|3101.2|3094.3|3091.5|362
1588745700000|2020-05-06 06:15:00|3100.8|3098|3097.6|3094.8|3102.7|3099.9|3092.7|3089.8|188
1588746000000|2020-05-06 06:20:00|3098.7|3094.7|3109.4|3106.6|3110.5|3107.6|3096.6|3093.8|500
1588746300000|2020-05-06 06:25:00|3110.2|3107.4|3110.6|3107.8|3114.8|3112|3106.9|3104.1|458
1588746600000|2020-05-06 06:30:00|3110.3|3107.5|3128.9|3126.1|3131.5|3128.7|3109.3|3106.5|363
1588746900000|2020-05-06 06:35:00|3128.5|3125.7|3134|3131.2|3135.8|3133|3124.1|3121.3|511
1588747200000|2020-05-06 06:40:00|3134.5|3131.7|3127.7|3124.9|3134.5|3131.7|3122.3|3119|300
1588747500000|2020-05-06 06:45:00|3127.3|3124.5|3116.1|3113.3|3131.3|3128.5|3111.9|3109.1|239
1588747800000|2020-05-06 06:50:00|3117.3|3114.5|3104|3101.2|3126.5|3123.7|3099.2|3096.4|514
1588748100000|2020-05-06 06:55:00|3103.9|3101.1|3120|3117.2|3120|3117.2|3103.5|3100.7|1140
1588748400000|2020-05-06 07:00:00|3119.8|3117|3112.6|3109.8|3126.1|3123.3|3108.2|3105.4|711
1588748700000|2020-05-06 07:05:00|3113.5|3110.7|3108.2|3105.4|3115.5|3112.7|3105.5|3102.7|393
1588749000000|2020-05-06 07:10:00|3109.2|3106.4|3109.2|3106.4|3115.1|3112.3|3105.6|3102.8|159
1588749300000|2020-05-06 07:15:00|3108.7|3105.9|3117.9|3115.1|3119.1|3116.3|3107.7|3104.9|447
1588749600000|2020-05-06 07:20:00|3120.3|3117.5|3125.3|3122.5|3125.9|3123.1|3115.8|3113|468
1588749900000|2020-05-06 07:25:00|3125.6|3122.8|3125.6|3122.8|3140.6|3137.8|3125.6|3122.8|929
1588750200000|2020-05-06 07:30:00|3128|3125.2|3125.8|3123|3130|3127.2|3118.6|3115.8|459
1588750500000|2020-05-06 07:35:00|3126|3123.2|3117.8|3115|3128|3125.2|3112.5|3109.7|516
1588750800000|2020-05-06 07:40:00|3116.8|3114|3112.6|3109.8|3117.4|3114.6|3103.5|3100.7|546
1588751100000|2020-05-06 07:45:00|3113.2|3110.4|3117.8|3115|3119.2|3116.4|3112.2|3109.4|255
1588751400000|2020-05-06 07:50:00|3117.2|3114.4|3125.2|3122.4|3127|3124.2|3111.2|3108.4|653
1588751700000|2020-05-06 07:55:00|3125.6|3122.8|3117.5|3114.7|3127.7|3124.9|3116.7|3113.9|764
1588752000000|2020-05-06 08:00:00|3117.6|3114.8|3117.3|3114.5|3125.9|3123.1|3111.1|3108.3|644
1588752300000|2020-05-06 08:05:00|3117.2|3114.4|3122.9|3120.1|3124.4|3121.6|3112.8|3110|509
1588752600000|2020-05-06 08:10:00|3122.6|3119.8|3120.4|3117.6|3130.6|3127.8|3117|3113.4|641
1588752900000|2020-05-06 08:15:00|3121.2|3118.4|3146.2|3143.4|3149.5|3146.7|3121.2|3118.4|1870
1588753200000|2020-05-06 08:20:00|3146.6|3143.8|3140|3137.2|3146.6|3143.8|3133.2|3130.4|961
1588753500000|2020-05-06 08:25:00|3139.6|3136.8|3165|3162.2|3185|3182.2|3138.6|3135.8|4558
1588753800000|2020-05-06 08:30:00|3164.1|3161.3|3169.7|3166.9|3169.8|3167|3157.8|3155|2998
1588754100000|2020-05-06 08:35:00|3170.1|3167.3|3197.4|3194.6|3202.7|3199.9|3170.1|3167.3|2788
1588754400000|2020-05-06 08:40:00|3197|3194.2|3203.7|3200.9|3204.5|3201.7|3189.1|3186.3|1276
1588754700000|2020-05-06 08:45:00|3203.6|3200.8|3195.3|3192.5|3212.6|3209.8|3191.9|3189.1|1625
1588755000000|2020-05-06 08:50:00|3195|3192.2|3199.2|3196.4|3199.3|3196.5|3180.4|3177.6|1847
1588755300000|2020-05-06 08:55:00|3198.7|3195.9|3204.7|3201.9|3207.2|3204.4|3197.8|3193.2|652
1588755600000|2020-05-06 09:00:00|3206.2|3203.4|3194|3191.2|3211.3|3208.5|3189.4|3186.6|1019
1588755900000|2020-05-06 09:05:00|3193.4|3190.6|3185|3182.2|3201.3|3198.5|3179.8|3177|1189
1588756200000|2020-05-06 09:10:00|3185.5|3182.7|3201|3198.2|3205.8|3203|3184.2|3181.4|883
1588756500000|2020-05-06 09:15:00|3201.2|3198.4|3194.8|3192|3207|3204.2|3192.8|3190|1016
1588756800000|2020-05-06 09:20:00|3193.4|3190.6|3191.5|3188.7|3198.5|3195.7|3188.5|3185.7|706
1588757100000|2020-05-06 09:25:00|3191.9|3189.1|3188|3185.2|3197|3194.2|3187|3184.2|517
1588757400000|2020-05-06 09:30:00|3187.5|3184.7|3169.5|3166.7|3188.4|3185.6|3167.2|3164.4|2375
1588757700000|2020-05-06 09:35:00|3169.6|3166.8|3148.2|3145.4|3170.9|3168.1|3146.7|3143.9|1567
1588758000000|2020-05-06 09:40:00|3148.7|3145.9|3157.8|3155|3159.8|3157|3148.7|3145.9|648
1588758300000|2020-05-06 09:45:00|3157.4|3154.6|3158.8|3156|3159.2|3156.4|3152.7|3149.9|691
1588758600000|2020-05-06 09:50:00|3159.8|3157|3160.6|3157.8|3166.1|3163.3|3153.7|3150.9|483
1588758900000|2020-05-06 09:55:00|3161.6|3158.8|3171.4|3168.6|3174.4|3171.6|3156.7|3153.9|508
1588759200000|2020-05-06 10:00:00|3170.4|3167.6|3172.5|3169.7|3187.1|3184.3|3170|3167.2|772
1588759500000|2020-05-06 10:05:00|3172|3169.2|3174.9|3172.1|3177.8|3175|3171.5|3168.7|433
1588759800000|2020-05-06 10:10:00|3174.5|3171.7|3166.2|3163.4|3175.9|3173.1|3164|3161.2|417
1588760100000|2020-05-06 10:15:00|3166.6|3163.8|3168.5|3165.7|3173.3|3170.5|3162.9|3160.1|409
1588760400000|2020-05-06 10:20:00|3168.4|3165.6|3167.5|3164.7|3172.8|3170|3162.9|3160.1|392
1588760700000|2020-05-06 10:25:00|3167|3164.2|3182.9|3180.1|3183|3180.2|3164.9|3162.1|941
1588761000000|2020-05-06 10:30:00|3183|3180.2|3175.7|3172.9|3184.5|3181.7|3174.1|3171.3|863
1588761300000|2020-05-06 10:35:00|3175.1|3172.3|3186.7|3183.9|3196.3|3193.5|3174.7|3171.9|703
1588761600000|2020-05-06 10:40:00|3186.6|3183.8|3181.6|3178.8|3188.5|3185.7|3180|3177.2|303
1588761900000|2020-05-06 10:45:00|3182|3179.2|3186.5|3183.7|3190.1|3187.3|3181.8|3179|427
1588762200000|2020-05-06 10:50:00|3186.4|3183.6|3191.9|3189.1|3192.9|3190.1|3182.3|3179.5|427
1588762500000|2020-05-06 10:55:00|3192.9|3190.1|3193.2|3190.4|3196.1|3193.3|3189.1|3186.3|600
1588762800000|2020-05-06 11:00:00|3193.1|3190.3|3189.6|3186.8|3198|3195.2|3189.1|3186.3|348
1588763100000|2020-05-06 11:05:00|3189|3186.2|3182|3179.2|3194|3191.2|3181.6|3178.8|263
1588763400000|2020-05-06 11:10:00|3183.1|3180.3|3183.1|3180.3|3187.9|3185.1|3181.2|3178.4|322
1588763700000|2020-05-06 11:15:00|3182.7|3179.9|3185.7|3182.9|3186.6|3183.8|3181.2|3178.4|292
1588764000000|2020-05-06 11:20:00|3185.8|3183|3176.2|3173.4|3188.1|3185.3|3171.2|3168.4|761
1588764300000|2020-05-06 11:25:00|3177.1|3174.3|3147.7|3144.9|3177.2|3174.4|3142.2|3139.4|1884
1588764600000|2020-05-06 11:30:00|3148.1|3145.3|3142.1|3139.3|3151.5|3148.7|3138.1|3135.3|2120
1588764900000|2020-05-06 11:35:00|3142.5|3139.7|3132.4|3129.6|3145|3142.1|3120.7|3117.9|2650
1588765200000|2020-05-06 11:40:00|3132.5|3129.7|3136.3|3133.5|3144.9|3142.1|3132.5|3129.7|797
1588765500000|2020-05-06 11:45:00|3136.2|3133.4|3131.5|3128.7|3137.5|3134.7|3128.6|3125.8|715
1588765800000|2020-05-06 11:50:00|3131.1|3128.3|3107.6|3104.8|3132.6|3129.8|3105|3101.1|1692
1588766100000|2020-05-06 11:55:00|3108|3105.2|3099.2|3096.4|3111.7|3108.9|3097.1|3094.3|1042
1588766400000|2020-05-06 12:00:00|3100|3097.2|3099.1|3096.3|3105.1|3102.3|3096.1|3093.3|1648
1588766700000|2020-05-06 12:05:00|3099|3096.2|3098.1|3095.3|3104.1|3101.3|3095.2|3092.4|1059
1588767000000|2020-05-06 12:10:00|3098.9|3096.1|3063.7|3060.9|3099.1|3096.3|3055.9|3053.1|3465
1588767300000|2020-05-06 12:15:00|3062.7|3059.9|3030|3027.2|3063.7|3060.9|3029.9|3027.1|4673
1588767600000|2020-05-06 12:20:00|3030.8|3028|3030.2|3027.4|3040.2|3037.4|3019.4|3016.6|2889
1588767900000|2020-05-06 12:25:00|3031.3|3028.5|3065.4|3062.6|3067.8|3065|3030.3|3027.5|2965
1588768200000|2020-05-06 12:30:00|3065|3062.2|3046.9|3044.1|3065.4|3062.6|3043.4|3040.6|1457
1588768500000|2020-05-06 12:35:00|3047.4|3044.6|3050.6|3047.8|3060.4|3057.6|3047.4|3044.6|1304
1588768800000|2020-05-06 12:40:00|3049.6|3046.8|3007.9|3005.1|3052.2|3049.4|3007|3004.2|2513
1588769100000|2020-05-06 12:45:00|3008.3|3005.5|2997.3|2994.5|3016.3|3013.5|2990.6|2987.8|3479
1588769400000|2020-05-06 12:50:00|2997.7|2994.9|3000.1|2997.3|3012.7|3009.9|2994.7|2991.9|1522
1588769700000|2020-05-06 12:55:00|3000.4|2997.6|2978|2975.2|3000.6|2997.8|2974.9|2972.1|2787
1588770000000|2020-05-06 13:00:00|2977.9|2975.1|3030.3|3027.5|3031.7|3028.9|2977.9|2975.1|3401
1588770300000|2020-05-06 13:05:00|3030.7|3027.9|3011.8|3009|3039.1|3036.3|3009.6|3006.8|2406
1588770600000|2020-05-06 13:10:00|3012|3009.2|3024.3|3021.5|3026.3|3023.5|3007.7|3004.9|1398
1588770900000|2020-05-06 13:15:00|3024.4|3021.6|3018.9|3016.1|3036.9|3034.1|3017.9|3015.1|1532
1588771200000|2020-05-06 13:20:00|3019.3|3016.5|3038.7|3035.9|3047.1|3043.6|3015.4|3012.6|1695
1588771500000|2020-05-06 13:25:00|3038.3|3035.5|3048.3|3045.5|3058.1|3055.3|3038.3|3035.5|1235
1588771800000|2020-05-06 13:30:00|3047.8|3045|3061.6|3058.8|3072|3069.2|3039.2|3036.4|1798
1588772100000|2020-05-06 13:35:00|3062.1|3059.3|3039.2|3036.4|3067.6|3064.8|3037.6|3034.8|1197
1588772400000|2020-05-06 13:40:00|3039.6|3036.8|3019.5|3016.7|3040.4|3037.6|3016.4|3013.6|1644
1588772700000|2020-05-06 13:45:00|3019.6|3016.8|3022.3|3019.5|3032.9|3030.1|3019.6|3016.8|1212
1588773000000|2020-05-06 13:50:00|3022.6|3019.8|3008.2|3005.4|3025.9|3023.1|3006.2|3002.3|1182
1588773300000|2020-05-06 13:55:00|3008.3|3005.5|3003.9|3001.1|3017.9|3015.1|2998.3|2995.5|1277
1588773600000|2020-05-06 14:00:00|3003.7|3000.9|3011.4|3008.6|3015.9|3013.1|3003.1|3000.3|842
1588773900000|2020-05-06 14:05:00|3011.7|3008.9|2994.5|2991.7|3012.6|3009.8|2994|2991.2|1232
1588774200000|2020-05-06 14:10:00|2994.9|2992.1|2986.4|2983.6|2998.4|2995.6|2984.4|2981.6|1873
1588774500000|2020-05-06 14:15:00|2986|2983.2|2993.5|2990.7|2996.9|2994.1|2980.2|2977.4|1537
1588774800000|2020-05-06 14:20:00|2993.4|2990.6|3001.9|2999.1|3006.2|3003.4|2990.9|2988.1|1417
1588775100000|2020-05-06 14:25:00|3002.2|2999.4|3001.4|2998.6|3006|3003.2|2986.9|2984.1|2112
1588775400000|2020-05-06 14:30:00|3001.1|2998.3|3025.1|3022.3|3063.2|3060|3001.1|2997.8|6782
1588775700000|2020-05-06 14:35:00|3024.6|3021.8|2987.1|2984.3|3027.6|3024.8|2985.8|2983|3770
1588776000000|2020-05-06 14:40:00|2986.9|2984.1|3005.1|3002.3|3012.7|3009.9|2980.7|2977.9|1926
1588776300000|2020-05-06 14:45:00|3004.7|3001.9|2989.7|2986.9|3019.7|3016.9|2984.7|2981.9|2615
1588776600000|2020-05-06 14:50:00|2989.3|2986.5|2991.5|2988.7|2996.8|2994|2977.9|2975.1|2194
1588776900000|2020-05-06 14:55:00|2991.4|2988.6|2989.2|2986.4|2999.2|2996.4|2984.4|2981.6|1278
1588777200000|2020-05-06 15:00:00|2989.9|2987.1|2978.7|2975.9|2995.2|2992.4|2978.2|2975.4|1507
1588777500000|2020-05-06 15:05:00|2978.6|2975.8|2966|2963.2|2978.6|2975.8|2955|2952.2|4707
1588777800000|2020-05-06 15:10:00|2965.6|2962.8|2966.4|2963.6|2972.1|2969.3|2960.1|2957.3|1963
1588778100000|2020-05-06 15:15:00|2966|2963.2|2960.8|2958|2976|2973.2|2959.9|2957.1|2185
1588778400000|2020-05-06 15:20:00|2960.9|2958.1|2956.1|2953.3|2965.6|2962.8|2953.6|2950.8|2790
1588778700000|2020-05-06 15:25:00|2955.8|2953|2933.1|2930.3|2957.1|2954.3|2926.3|2923.5|9877
1588779000000|2020-05-06 15:30:00|2933.4|2930.6|2901.5|2898.7|2941.2|2938.4|2890.7|2887.9|8070
1588779300000|2020-05-06 15:35:00|2900.5|2897.7|2923.5|2920.7|2931.5|2928.7|2891.5|2888.7|3128
1588779600000|2020-05-06 15:40:00|2923.6|2920.8|2916.3|2913.5|2934.5|2931.7|2913.6|2910.8|1726
1588779900000|2020-05-06 15:45:00|2916.7|2913.9|2929|2926.2|2932.7|2929.9|2911.1|2908.3|1654
1588780200000|2020-05-06 15:50:00|2928.7|2925.9|2924|2921.2|2933.6|2930.8|2915.4|2912.6|1304
1588780500000|2020-05-06 15:55:00|2923.5|2920.7|2929|2926.2|2933.5|2929.3|2919.5|2916.7|1032
1588780800000|2020-05-06 16:00:00|2928.9|2926.1|2933.7|2930.9|2933.7|2930.9|2923.4|2920.6|1892
1588781100000|2020-05-06 16:05:00|2934.4|2931.6|2920.3|2917.5|2935.2|2932.4|2914.7|2911.9|1188
1588781400000|2020-05-06 16:10:00|2920.2|2917.4|2921.2|2918.4|2924.8|2922|2914.4|2911.6|1152
1588781700000|2020-05-06 16:15:00|2920.8|2918|2935.1|2932.3|2936.1|2933.3|2920.8|2918|989
1588782000000|2020-05-06 16:20:00|2935.5|2932.7|2959|2956.2|2960.4|2957.6|2925.7|2922.9|1991
1588782300000|2020-05-06 16:25:00|2959.8|2957|2955.9|2953.1|2962|2959.2|2945.3|2942.5|2218
1588782600000|2020-05-06 16:30:00|2956.3|2953.5|2954.8|2952|2957.6|2954.8|2949.6|2946.8|953
1588782900000|2020-05-06 16:35:00|2954|2951.2|2940.2|2937.4|2955.3|2952.5|2936.7|2933.9|778
1588783200000|2020-05-06 16:40:00|2940.5|2937.7|2921|2918.2|2941.2|2938.4|2918.9|2916.1|1732
1588783500000|2020-05-06 16:45:00|2919.9|2917.1|2919.1|2916.3|2925.9|2923.1|2914.7|2911.2|1400
1588783800000|2020-05-06 16:50:00|2918.5|2915.7|2918.9|2916.1|2924.6|2921.8|2908.3|2905.5|1189
1588784100000|2020-05-06 16:55:00|2919.3|2916.5|2938.1|2935.3|2939.6|2936.8|2916.9|2914.1|868
1588784400000|2020-05-06 17:00:00|2938.4|2935.6|2922.6|2919.8|2939.4|2936.6|2915.5|2912.7|782
1588784700000|2020-05-06 17:05:00|2922.7|2919.9|2904.4|2901.6|2923.3|2920.5|2900.4|2897.6|907
1588785000000|2020-05-06 17:10:00|2904.3|2901.5|2910.3|2907.5|2915|2912.2|2900.8|2898|591
1588785300000|2020-05-06 17:15:00|2910.8|2908|2908.9|2906.1|2910.8|2908|2899.1|2896.3|600
1588785600000|2020-05-06 17:20:00|2908.8|2906|2904.7|2901.9|2910.3|2907.5|2899.6|2896.8|490
1588785900000|2020-05-06 17:25:00|2904.6|2901.8|2915.6|2912.8|2918.7|2915.9|2904.3|2901.5|495
1588786200000|2020-05-06 17:30:00|2916.1|2913.3|2907.2|2904.4|2919.1|2916.3|2904.7|2901.9|634
1588786500000|2020-05-06 17:35:00|2907.6|2904.8|2916.3|2913.5|2919.8|2917|2905.7|2902.9|338
1588786800000|2020-05-06 17:40:00|2916.4|2913.6|2918.8|2916|2920.8|2918|2912.4|2909.6|431
1588787100000|2020-05-06 17:45:00|2918.4|2915.6|2941.5|2938.7|2957.4|2954.6|2918.4|2915.6|2670
1588787400000|2020-05-06 17:50:00|2942.3|2939.5|2936.1|2933.3|2949.4|2946.6|2933.1|2930.3|1191
1588787700000|2020-05-06 17:55:00|2936.6|2933.8|2937.6|2934.8|2942.6|2939.8|2931.6|2928.8|1136
1588788000000|2020-05-06 18:00:00|2938.1|2935.3|2936|2933.2|2946.5|2943.7|2934.2|2931.4|809
1588788300000|2020-05-06 18:05:00|2935.2|2932.4|2933.8|2931|2941.7|2938.9|2932.9|2930.1|610
1588788600000|2020-05-06 18:10:00|2932.9|2930.1|2920.7|2917.9|2935.8|2933|2912.1|2909.3|1430
1588788900000|2020-05-06 18:15:00|2920.6|2917.8|2963.5|2960.7|2965.2|2962.4|2916.1|2913.3|1625
1588789200000|2020-05-06 18:20:00|2963.2|2960.4|2979.4|2976.6|2984.7|2981.9|2959.7|2956.9|2834
1588789500000|2020-05-06 18:25:00|2980.2|2977.4|2987.7|2984.9|3009|3006.2|2975.4|2972.6|6952
1588789800000|2020-05-06 18:30:00|2988.1|2985.3|2984.7|2981.9|2993.6|2990.8|2972.9|2970.1|1433
1588790100000|2020-05-06 18:35:00|2984.1|2981.3|2994.1|2991.3|2998.1|2995.3|2981.1|2978.3|730
1588790400000|2020-05-06 18:40:00|2994|2991.2|2986.9|2984.1|2996.5|2993.7|2985.5|2982.7|343
1588790700000|2020-05-06 18:45:00|2986.5|2983.7|2984.6|2981.8|2990.9|2988.1|2980.6|2977.8|321
1588791000000|2020-05-06 18:50:00|2985|2982.2|2991|2988.2|2992.5|2989.7|2980.3|2977.5|262
1588791300000|2020-05-06 18:55:00|2991.3|2988.5|2988.9|2986.1|2998.3|2995.5|2987.5|2984.7|366
1588791600000|2020-05-06 19:00:00|2988.5|2985.7|2990.7|2987.9|2991.3|2988.5|2986|2983.2|194
1588791900000|2020-05-06 19:05:00|2990.5|2987.7|3010.7|3007.9|3012.7|3009.9|2990.5|2987.7|612
1588792200000|2020-05-06 19:10:00|3010.4|3007.6|3011.7|3008.9|3012.6|3009.8|3007.1|3004.3|360
1588792500000|2020-05-06 19:15:00|3011.2|3008.4|3021.2|3018.4|3021.2|3018.4|3010.7|3007.9|564
1588792800000|2020-05-06 19:20:00|3020.2|3017.4|3018.5|3015.7|3021.1|3018.3|3013.6|3010.8|460
1588793100000|2020-05-06 19:25:00|3019.4|3016.6|3020|3017.2|3027.1|3024.3|3014.1|3011.3|506
1588793400000|2020-05-06 19:30:00|3020.1|3017.3|3025.6|3022.8|3032.1|3029.3|3017.1|3014.3|282
1588793700000|2020-05-06 19:35:00|3026|3023.2|3009.4|3006.6|3031.7|3028.9|3005.9|3003.1|384
1588794000000|2020-05-06 19:40:00|3009.8|3007|3006.4|3003.6|3012.9|3010.1|2998.3|2995.5|223
1588794300000|2020-05-06 19:45:00|3006|3003.2|3003.4|3000.6|3006.8|3004|2999.6|2996.8|465
1588794600000|2020-05-06 19:50:00|3003.2|3000.4|3007.8|3005|3008.5|3005.6|3001.9|2999.1|468
1588794900000|2020-05-06 19:55:00|3008.2|3005.4|3008.7|3005.9|3012.5|3009.7|3007|3004.2|307
1588795200000|2020-05-06 20:00:00|3009.1|3006.3|3011.9|3009.1|3011.9|3009.1|3006.8|3004|107
1588795500000|2020-05-06 20:05:00|3009.9|3007.1|3009.1|3006.3|3013.1|3010.3|3007.1|3004.3|65
1588795800000|2020-05-06 20:10:00|3008.8|3006|3003.6|3000.8|3010.3|3007.5|3003.2|3000.4|326
1588796100000|2020-05-06 20:15:00|3003.2|3000.4|3008.2|3005.4|3009.2|3006.4|3002.2|2999.4|75
1588796400000|2020-05-06 20:20:00|3007.6|3004.8|3010|3007.2|3013.4|3010.6|3007|3004.2|157
1588796700000|2020-05-06 20:25:00|3009.5|3006.7|3009.1|3006.3|3010.9|3008.1|3008|3005.2|57
1588797000000|2020-05-06 20:30:00|3009.5|3006.7|3007.9|3005.1|3011.1|3008.3|3006.9|3004.1|294
1588797300000|2020-05-06 20:35:00|3007.1|3004.3|3007.1|3004.3|3011.9|3009.1|3006.9|3004.1|256
1588797600000|2020-05-06 20:40:00|3007|3004.2|3007.8|3005|3010|3007.2|3006.9|3004.1|300
1588797900000|2020-05-06 20:45:00|3007.6|3004.8|3008.3|3005.5|3009.3|3006.5|3006|3003.2|346
1588798200000|2020-05-06 20:50:00|3007.9|3005.1|3006|3003.2|3014.3|3011.5|3006|3003.2|116
1588798500000|2020-05-06 20:55:00|3006.4|3003.6|3007.8|3003.8|3014.4|3011.6|3005.9|3001.3|149
1588798800000|2020-05-06 21:00:00|3007.9|3003.9|3007|2997|3007.9|3003.9|2994.2|2988.6|20
1588799100000|2020-05-06 21:05:00|3007.5|2997.5|3011.8|3007.8|3012.3|3007.8|3007.5|2997.5|6
1588799400000|2020-05-06 21:10:00|3011.7|3008.9|3009.9|2999.9|3013.1|3009.4|3009.2|2999.2|28
1588799700000|2020-05-06 21:15:00|3009.5|2999.5|3009.6|2999.6|3009.6|2999.6|3008.8|2998.8|5
1588800000000|2020-05-06 21:20:00|3009.2|2999.2|3009.2|2999.2|3009.3|2999.3|3008.6|2998.6|0
1588800300000|2020-05-06 21:25:00|3009.1|2999.1|3010.5|3000.5|3010.5|3000.5|3008|2998|0
1588800600000|2020-05-06 21:30:00|3009.3|2999.3|3008|2998|3009.3|2999.3|3007.8|2997.8|0
1588800900000|2020-05-06 21:35:00|3008.4|2998.4|3007.1|2997.1|3008.4|2998.4|3007.1|2997.1|0
1588801200000|2020-05-06 21:40:00|3006.7|2996.7|3005.5|2995.5|3006.7|2996.7|3005.1|2995.1|0
1588801500000|2020-05-06 21:45:00|3005|2995|3005|2995|3005.4|2995.4|3004.5|2994.5|0
1588801800000|2020-05-06 21:50:00|3004.2|2994.2|3005|2995|3005.4|2995.4|3004.2|2994.2|0
1588802100000|2020-05-06 21:55:00|3005.4|2995.4|3010.6|3000.6|3012.4|3003|3005.4|2995.4|3
1588809600000|2020-05-07 00:00:00|3000.5|2996.5|3005.3|3002.5|3025.4|3018.2|2993.7|2988.3|838
1588809900000|2020-05-07 00:05:00|3005.8|3003|3010.2|3007.4|3020.8|3015.7|2998.4|2994.5|280
1588810200000|2020-05-07 00:10:00|3010|3007.2|3003|3000.2|3016.8|3011|2999.4|2993.8|95
1588810500000|2020-05-07 00:15:00|3003.3|2999.3|2981.2|2978.4|3003.3|2999.3|2980.7|2977.9|66
1588810800000|2020-05-07 00:20:00|2980.7|2977.9|2985.1|2982.3|2993.7|2988.4|2980.1|2977.1|85
1588811100000|2020-05-07 00:25:00|2986.1|2983.3|2994|2991.2|2997.6|2994.8|2981.1|2978.3|35
1588811400000|2020-05-07 00:30:00|2994.1|2991.3|3003.1|3000.3|3006.4|3003.4|2992|2989.2|73
1588811700000|2020-05-07 00:35:00|3002.3|2999.5|3020.2|3016.2|3032.8|3028.3|3000.2|2996.4|162
1588812000000|2020-05-07 00:40:00|3019.4|3015.4|3006|3003.2|3022.5|3016.4|3004.7|3001.9|58
1588812300000|2020-05-07 00:45:00|3006.2|3003.4|3003.3|2999.3|3009.3|3005.6|3001.7|2998.6|19
1588812600000|2020-05-07 00:50:00|3002.4|2999.6|3012.1|3009.3|3020.1|3014.5|2998.7|2994.8|44
1588812900000|2020-05-07 00:55:00|3012.4|3009.6|3007.3|3004.5|3012.5|3009.6|3002.3|2997.9|29
1588813200000|2020-05-07 01:00:00|3006.8|3004|3003.5|2999.5|3018|3012.5|3001.4|2998.4|60
1588813500000|2020-05-07 01:05:00|3004.3|3001.5|3012.4|3008.4|3013.5|3010.5|3003.4|2999.5|32
1588813800000|2020-05-07 01:10:00|3014.9|3004.9|3017.4|3013.4|3031.9|3027.2|3009.5|3004.9|83
1588814100000|2020-05-07 01:15:00|3016.4|3013.6|3019.5|3015.5|3027.5|3024.5|3013.4|3007.9|92
1588814400000|2020-05-07 01:20:00|3019.3|3016.5|3018.3|3015.5|3021.5|3018.5|3013.8|3010.5|53
1588814700000|2020-05-07 01:25:00|3017.9|3015.1|3020.4|3016.4|3023.9|3018.5|3014.3|3008.9|58
1588815000000|2020-05-07 01:30:00|3018|3015.2|3012.6|3009.8|3023.7|3020.7|3008.6|3002.9|50
1588815300000|2020-05-07 01:35:00|3012.3|3009.5|3010.4|3007.6|3016.6|3012.7|3005.5|3002.6|22
1588815600000|2020-05-07 01:40:00|3009.6|3006.8|3010.5|3007.7|3014|3011.1|3009.5|3004|24
1588815900000|2020-05-07 01:45:00|3010|3007.2|3017.6|3013.6|3025.5|3022.6|3003.5|3000.5|64
1588816200000|2020-05-07 01:50:00|3016.6|3013.8|3017.3|3014.5|3018.4|3015.3|3009.4|3003.7|54
1588816500000|2020-05-07 01:55:00|3018.2|3014.2|3010.5|3007.7|3019.3|3016.5|3007.4|3004.4|89
1588816800000|2020-05-07 02:00:00|3010.9|3008.1|3011.9|3009.1|3014.4|3011.6|3006.4|3002.6|43
1588817100000|2020-05-07 02:05:00|3011.5|3008.7|3013.3|3010.5|3016.6|3013.2|3008.5|3005.6|69
1588817400000|2020-05-07 02:10:00|3013.4|3010.6|3006.4|3003.6|3013.4|3010.6|3005.9|3003.1|69
1588817700000|2020-05-07 02:15:00|3007.4|3004.6|3004.3|3001.5|3010.2|3007.1|3001.8|2998.4|25
1588818000000|2020-05-07 02:20:00|3004.4|3001.6|3007.5|3003.5|3009.3|3006.5|3001.9|2998.4|20
1588818300000|2020-05-07 02:25:00|3007.4|3004.6|3008.5|3005.7|3008.5|3005.7|3004|3001.2|13
1588818600000|2020-05-07 02:30:00|3009.8|3007|3007.5|3004.7|3010.7|3007.7|3004|3001.2|45
1588818900000|2020-05-07 02:35:00|3007|3004.2|3008.4|3005.6|3012|3009.2|3005|3002.2|48
1588819200000|2020-05-07 02:40:00|3009.5|3005.5|3010.5|3007.7|3012.7|3009.9|3006.5|3003.6|24
1588819500000|2020-05-07 02:45:00|3011|3008.2|3009.4|3006.6|3013.6|3010.6|3007.5|3004.6|28
1588819800000|2020-05-07 02:50:00|3009.5|3006.7|3005|3002.2|3010.4|3007.6|3004.5|3001.7|13
1588820100000|2020-05-07 02:55:00|3005.4|3002.6|2996.3|2993.5|3007.5|3003.7|2992.5|2989.7|54
1588820400000|2020-05-07 03:00:00|2996.4|2993.6|2997|2994.2|3002.6|2998.7|2983.5|2980.7|176
1588820700000|2020-05-07 03:05:00|2995.5|2992.7|2992.3|2989.5|2999.6|2995.9|2988.4|2985.6|38
1588821000000|2020-05-07 03:10:00|2992.5|2989.7|3000.5|2996.5|3000.8|2998|2992.4|2988.3|37
1588821300000|2020-05-07 03:15:00|3001.1|2998.3|2998.3|2995.5|3004|3000.4|2996.3|2993.4|27
1588821600000|2020-05-07 03:20:00|2998.5|2994.5|2991.8|2989|2998.5|2995.5|2991.3|2988.5|15
1588821900000|2020-05-07 03:25:00|2992|2989.2|2994.3|2991.5|2997.8|2995|2989.1|2986.3|13
1588822200000|2020-05-07 03:30:00|2994.5|2991.7|2996.1|2993.3|2998.8|2996|2994|2991.2|28
1588822500000|2020-05-07 03:35:00|2995.3|2992.5|3001.5|2998.7|3005.9|3003.1|2995.1|2992.3|79
1588822800000|2020-05-07 03:40:00|2999.7|2996.9|2994.6|2990.6|3001.7|2998.7|2993.7|2990.6|14
1588823100000|2020-05-07 03:45:00|2994.7|2990.7|2995.6|2991.6|2998.6|2995.8|2992.5|2988.7|10
1588823400000|2020-05-07 03:50:00|2995.7|2991.7|2994.5|2991.7|2999.1|2996.3|2992.8|2989.7|22
1588823700000|2020-05-07 03:55:00|2994.8|2992|3000|2997.2|3000|2997.2|2994.8|2992|25
1588824000000|2020-05-07 04:00:00|2999.5|2996.7|3000.8|2998|3003.7|3000.9|2999.2|2996.4|29
1588824300000|2020-05-07 04:05:00|3000.4|2997.6|2994.7|2991.9|3000.8|2998|2991.8|2989|25
1588824600000|2020-05-07 04:10:00|2995.7|2992.9|2997.3|2994.5|3000.8|2997.8|2994.8|2991.9|30
1588824900000|2020-05-07 04:15:00|2997.2|2994.4|3003.7|3000.9|3004.1|3001.3|2993.8|2991|65
1588825200000|2020-05-07 04:20:00|3003.3|3000.5|3011.2|3008.4|3012|3009.2|3003.3|3000.5|68
1588825500000|2020-05-07 04:25:00|3012.1|3009.3|3016.7|3012.7|3021.2|3018.4|3011.2|3008.4|38
1588825800000|2020-05-07 04:30:00|3015.7|3012.9|3016.8|3012.8|3026.1|3023.3|3011.7|3008.9|82
1588826100000|2020-05-07 04:35:00|3016.6|3013.8|3016.6|3013.8|3020|3017.1|3014.9|3012.1|37
1588826400000|2020-05-07 04:40:00|3016.2|3013.4|3016.9|3014.1|3018.1|3015.3|3013.2|3010.4|9
1588826700000|2020-05-07 04:45:00|3017.2|3014.4|3009|3006.2|3018.2|3015.4|3007.9|3005.1|128
1588827000000|2020-05-07 04:50:00|3008.8|3006|3008.4|3005.6|3011.8|3009|3005.9|3003.1|28
1588827300000|2020-05-07 04:55:00|3009.1|3006.3|3011.2|3008.4|3016.1|3013.1|3009.1|3006.3|35
1588827600000|2020-05-07 05:00:00|3010|3007.2|3012.8|3010|3023.5|3020.5|3010|3007.2|94
1588827900000|2020-05-07 05:05:00|3013.2|3010.4|3009.4|3006.6|3017.8|3015|3007.4|3004.6|26
1588828200000|2020-05-07 05:10:00|3010.2|3007.4|3009.3|3006.5|3011|3007.6|3003.7|3000.9|45
1588828500000|2020-05-07 05:15:00|3009.4|3006.6|3001.8|2997.8|3009.8|3007|3000.3|2997.5|26
1588828800000|2020-05-07 05:20:00|3001.6|2998.8|2999|2996.2|3002.3|2999.5|2992.1|2989.3|75
1588829100000|2020-05-07 05:25:00|2998.8|2996|3000.8|2998|3003.4|3000|2995.2|2992.4|31
1588829400000|2020-05-07 05:30:00|3000.5|2997.7|3000.5|2997.7|3003.8|3001|2995.6|2992.8|42
1588829700000|2020-05-07 05:35:00|3000.7|2996.7|3005.5|3002.7|3008.4|3005.6|3000.5|2996.6|37
1588830000000|2020-05-07 05:40:00|3005.6|3001.6|2999.1|2996.3|3005.6|3002.6|2999.1|2996|85
1588830300000|2020-05-07 05:45:00|2999.5|2996.7|2995|2992.2|3005|3002.1|2994.6|2991.8|77
1588830600000|2020-05-07 05:50:00|2995.1|2992.3|3003.5|2999.5|3003.8|3001|2993.9|2991.1|88
1588830900000|2020-05-07 05:55:00|3003.3|3000.5|3003.2|3000.4|3003.8|3001|2999.3|2996.5|90
1588831200000|2020-05-07 06:00:00|3003.3|3000.5|2998.3|2995.5|3003.8|3001|2985.9|2983.1|170
1588831500000|2020-05-07 06:05:00|2997.9|2995.1|3002.4|2999.6|3004.2|3001.4|2997.5|2994.7|100
1588831800000|2020-05-07 06:10:00|3002.3|2999.5|2996.3|2993.5|3004.2|3001.4|2987.6|2984.8|204
1588832100000|2020-05-07 06:15:00|2996.4|2993.6|2977.5|2974.7|2999.4|2996.6|2975.7|2972.9|712
1588832400000|2020-05-07 06:20:00|2977.8|2975|2977.1|2974.3|2981.7|2978.9|2976|2973.2|218
1588832700000|2020-05-07 06:25:00|2977.7|2974.9|2975.5|2972.7|2980.2|2977.4|2970.1|2967.2|303
1588833000000|2020-05-07 06:30:00|2976.6|2973.8|2972.6|2969.8|2977.9|2975.1|2970.1|2967.3|274
1588833300000|2020-05-07 06:35:00|2973|2970.2|2964.6|2961.8|2973|2970.2|2963.1|2960.3|410
1588833600000|2020-05-07 06:40:00|2964.3|2961.5|2974.6|2971.8|2979|2976.2|2963.3|2960.5|130
1588833900000|2020-05-07 06:45:00|2974.5|2971.7|2975|2972.2|2975.4|2972.6|2963.6|2960.8|221
1588834200000|2020-05-07 06:50:00|2976.4|2973.6|2963.3|2960.5|2980.1|2977.3|2958.7|2955.9|485
1588834500000|2020-05-07 06:55:00|2962.9|2960.1|2960.8|2958|2970.7|2967.9|2953.7|2950.6|495
1588834800000|2020-05-07 07:00:00|2961.5|2958.7|2956.6|2953.8|2965.3|2962.5|2952.3|2949.5|348
1588835100000|2020-05-07 07:05:00|2956.2|2953.4|2952.6|2949.8|2958.3|2955.5|2947.2|2944.4|629
1588835400000|2020-05-07 07:10:00|2952.2|2949.4|2950.8|2948|2955.5|2952.7|2948.3|2945.5|516
1588835700000|2020-05-07 07:15:00|2951.3|2948.5|2965.3|2962.5|2972.3|2969.5|2951|2948.2|547
1588836000000|2020-05-07 07:20:00|2966.1|2963.3|2953.7|2950.9|2970.7|2967.9|2953|2950.2|242
1588836300000|2020-05-07 07:25:00|2954|2951.2|2960.4|2957.6|2960.7|2957.9|2950.4|2947.6|266
1588836600000|2020-05-07 07:30:00|2961.1|2958.3|2960.1|2957.3|2962|2959.2|2954|2951.2|300
1588836900000|2020-05-07 07:35:00|2959.1|2956.3|2962.9|2960.1|2970.8|2968|2957.6|2954.8|345
1588837200000|2020-05-07 07:40:00|2963|2960.2|2975.6|2972.8|2981.3|2978.5|2960.4|2957.6|794
1588837500000|2020-05-07 07:45:00|2976.1|2973.3|2976|2973.2|2985.1|2982.3|2974.1|2971.3|366
1588837800000|2020-05-07 07:50:00|2976.8|2974|2970|2967.2|2977.5|2974.7|2970|2967.2|346
1588838100000|2020-05-07 07:55:00|2969.7|2966.9|2963.2|2960.4|2975.8|2973|2960.8|2958|631
1588838400000|2020-05-07 08:00:00|2962.8|2960|2954.1|2951.3|2963.5|2960.7|2950.8|2948|937
1588838700000|2020-05-07 08:05:00|2954.3|2950.3|2980.1|2977.3|2980.1|2977.3|2951.8|2949|743
1588839000000|2020-05-07 08:10:00|2979.3|2976.5|2979.5|2976.7|2982.8|2980|2972.6|2969.8|384
1588839300000|2020-05-07 08:15:00|2980.6|2977.8|2970.9|2968.1|2988.5|2985.7|2968.7|2965.9|664
1588839600000|2020-05-07 08:20:00|2970.4|2967.6|2985|2982.2|2988.5|2985.7|2968.9|2966.1|625
1588839900000|2020-05-07 08:25:00|2985.1|2982.3|2988.8|2986|2999.5|2996.7|2982.1|2979.3|1551
1588840200000|2020-05-07 08:30:00|2988.6|2985.8|2996.1|2993.3|2999.9|2997.1|2988.6|2985.8|1060
1588840500000|2020-05-07 08:35:00|2995.8|2993|3006.3|3003.5|3013.6|3010.8|2995.8|2993|1098
1588840800000|2020-05-07 08:40:00|3005.9|3003.1|3006.8|3004|3009.9|3007.1|3000.4|2997.6|466
1588841100000|2020-05-07 08:45:00|3007.3|3004.5|3007.8|3005|3013.5|3010.7|3005.5|3002.7|766
1588841400000|2020-05-07 08:50:00|3008.2|3005.4|3004.2|3001.4|3016.2|3013.4|3002.7|2999.9|456
1588841700000|2020-05-07 08:55:00|3003.8|3001|3011.6|3008.8|3016.4|3013.6|3003.1|3000.3|352
1588842000000|2020-05-07 09:00:00|3012.1|3009.3|3008.6|3005.8|3015.2|3012.4|3006.7|3003.9|307
1588842300000|2020-05-07 09:05:00|3008.7|3005.9|3017.7|3014.9|3023.6|3020.8|3007|3004.2|586
1588842600000|2020-05-07 09:10:00|3017.8|3015|3026.3|3023.5|3032.6|3029.8|3015.6|3012.8|578
1588842900000|2020-05-07 09:15:00|3026.6|3023.8|3043|3040.2|3049|3046.2|3026|3023.2|917
1588843200000|2020-05-07 09:20:00|3043.3|3040.5|3052.1|3049.3|3054.4|3051.6|3042.4|3039.6|1222
1588843500000|2020-05-07 09:25:00|3051.7|3048.9|3060.4|3057.6|3063|3060.2|3051.1|3048.3|764
1588843800000|2020-05-07 09:30:00|3060|3057.2|3096.2|3093.4|3098.6|3095.8|3059.4|3056.6|2673
1588844100000|2020-05-07 09:35:00|3095.6|3092.8|3128.1|3125.3|3132.7|3129.9|3092.6|3089.8|3413
1588844400000|2020-05-07 09:40:00|3128.6|3125.8|3124.8|3122|3138.2|3135.4|3120.9|3117.8|2709
1588844700000|2020-05-07 09:45:00|3125|3122.2|3126.7|3123.9|3128.4|3125.6|3116.6|3113.8|970
1588845000000|2020-05-07 09:50:00|3127.1|3124.3|3142.3|3139.5|3150.2|3147.4|3126.7|3123.9|1361
1588845300000|2020-05-07 09:55:00|3142.1|3139.3|3149.9|3147.1|3171.5|3168.7|3141.8|3139|2159
1588845600000|2020-05-07 10:00:00|3149.5|3146.7|3143.5|3140.7|3171|3168.2|3134.1|3131.3|3256
1588845900000|2020-05-07 10:05:00|3143.6|3140.8|3202.8|3200|3202.8|3200|3143.1|3140.3|2860
1588846200000|2020-05-07 10:10:00|3202.6|3199.8|3193.4|3190.6|3203.3|3200.5|3173.1|3170.3|1963
1588846500000|2020-05-07 10:15:00|3193|3190.2|3184.8|3182|3193.9|3191.1|3180.1|3177.3|1248
1588846800000|2020-05-07 10:20:00|3184.4|3181.6|3174.9|3172.1|3186.4|3183.6|3168.7|3165.9|1238
1588847100000|2020-05-07 10:25:00|3174.8|3172|3183.5|3180.7|3194.4|3191.6|3174.3|3171.5|671
1588847400000|2020-05-07 10:30:00|3183.2|3180.4|3187.8|3185|3189.4|3186.6|3179.3|3176.5|490
1588847700000|2020-05-07 10:35:00|3187|3184.2|3194.7|3191.9|3203|3200.2|3182|3179.2|1171
1588848000000|2020-05-07 10:40:00|3195|3192.2|3183.7|3180.9|3196.2|3193.4|3179.8|3177|731
1588848300000|2020-05-07 10:45:00|3182.9|3180.1|3171.1|3168.3|3185|3182.2|3169.2|3166.4|784
1588848600000|2020-05-07 10:50:00|3170.9|3168.1|3153.1|3150.3|3177.2|3174.4|3151.5|3148.7|1066
1588848900000|2020-05-07 10:55:00|3152.5|3149.7|3162.6|3159.8|3166.5|3163.7|3152.5|3149.7|553
1588849200000|2020-05-07 11:00:00|3162.2|3159.4|3151.2|3148.4|3165.2|3162.4|3150.8|3148|371
1588849500000|2020-05-07 11:05:00|3151.3|3148.5|3149.9|3147.1|3152.5|3149.7|3142.1|3139.3|794
1588849800000|2020-05-07 11:10:00|3149.7|3146.9|3174|3171.2|3178.5|3175.7|3149|3146.2|779
1588850100000|2020-05-07 11:15:00|3174.3|3171.5|3176.5|3173.7|3183.6|3180.5|3167.6|3164.8|732
1588850400000|2020-05-07 11:20:00|3175.7|3172.9|3181.7|3178.9|3198.5|3195.7|3171.5|3168.7|1532
1588850700000|2020-05-07 11:25:00|3182.1|3179.3|3175.9|3173.1|3187.7|3184.9|3173.3|3170.5|428
1588851000000|2020-05-07 11:30:00|3175.5|3172.7|3181.9|3179.1|3190.3|3187.5|3175.3|3172.5|677
1588851300000|2020-05-07 11:35:00|3181.4|3178.6|3190|3187.2|3198|3195.2|3179.9|3177.1|643
1588851600000|2020-05-07 11:40:00|3189.7|3186.9|3189.2|3186.4|3193.4|3190.6|3177.8|3175|610
1588851900000|2020-05-07 11:45:00|3189.3|3186.5|3182.6|3179.8|3189.3|3186.5|3177.9|3175.1|513
1588852200000|2020-05-07 11:50:00|3182.9|3180.1|3186.6|3183.8|3187.1|3184.3|3177.2|3174.4|631
1588852500000|2020-05-07 11:55:00|3186.2|3183.4|3190.6|3187.8|3199.6|3196.8|3185.2|3182.4|611
1588852800000|2020-05-07 12:00:00|3190.9|3188.1|3186.8|3184|3195.9|3193.1|3176.7|3173.9|706
1588853100000|2020-05-07 12:05:00|3186.5|3183.7|3179.6|3176.8|3189.2|3186.4|3178.9|3176.1|359
1588853400000|2020-05-07 12:10:00|3180.2|3177.4|3189.5|3186.7|3197.5|3194.7|3179.6|3176.8|885
1588853700000|2020-05-07 12:15:00|3189.8|3187|3186.7|3183.9|3194.8|3192|3183.4|3180.6|524
1588854000000|2020-05-07 12:20:00|3186.4|3183.6|3198.2|3195.4|3199.4|3196.6|3184.4|3181.6|734
1588854300000|2020-05-07 12:25:00|3199.4|3196.6|3195.9|3193.1|3199.4|3196.6|3192|3189.2|1479
1588854600000|2020-05-07 12:30:00|3196.2|3193.4|3184.5|3181.7|3197.7|3194.9|3182.1|3179.3|563
1588854900000|2020-05-07 12:35:00|3184|3181.2|3188.4|3185.6|3191.6|3188.8|3182|3179.2|559
1588855200000|2020-05-07 12:40:00|3188.7|3185.9|3184|3181.2|3190.2|3187.4|3176.6|3173.8|1352
1588855500000|2020-05-07 12:45:00|3184.4|3181.6|3190.3|3187.5|3192.3|3189.5|3183|3180.2|577
1588855800000|2020-05-07 12:50:00|3190|3187.2|3184.3|3181.5|3193.1|3190.3|3183.5|3180.7|687
1588856100000|2020-05-07 12:55:00|3184|3181.2|3196.3|3193.5|3198.8|3196|3182.3|3179.5|1335
1588856400000|2020-05-07 13:00:00|3197.1|3194.3|3165.1|3162.3|3204.9|3202.1|3161.8|3159|4275
1588856700000|2020-05-07 13:05:00|3165.5|3162.7|3155|3152.2|3165.5|3162.7|3148.9|3146.1|2274
1588857000000|2020-05-07 13:10:00|3153.9|3151.1|3185.6|3182.8|3187|3184.2|3153.9|3151.1|1431
1588857300000|2020-05-07 13:15:00|3185.1|3182.3|3191.6|3188.8|3197.9|3195.1|3178.3|3175.5|2440
1588857600000|2020-05-07 13:20:00|3191.1|3188.3|3172.4|3169.6|3193.6|3190.8|3172.4|3169.6|1162
1588857900000|2020-05-07 13:25:00|3173.1|3170.3|3169.9|3167.1|3177.5|3174.7|3163.4|3160.6|1628
1588858200000|2020-05-07 13:30:00|3170.7|3167.9|3169.1|3166.3|3177.9|3175.1|3160.3|3157.5|1351
1588858500000|2020-05-07 13:35:00|3169.2|3166.4|3160.9|3158.1|3180.2|3177.4|3157|3154.2|1912
1588858800000|2020-05-07 13:40:00|3161.2|3158.4|3167.2|3164.4|3174.7|3171.9|3154|3151.2|1207
1588859100000|2020-05-07 13:45:00|3166.7|3163.9|3162.4|3159.6|3169.4|3166.6|3155.1|3152.3|1470
1588859400000|2020-05-07 13:50:00|3162.2|3159.4|3162.7|3159.9|3164.6|3161.8|3157.5|3154.7|1691
1588859700000|2020-05-07 13:55:00|3162|3159.2|3148.8|3146|3171.6|3168.8|3144.8|3142|2242
1588860000000|2020-05-07 14:00:00|3149.1|3146.3|3125.1|3122.3|3154.1|3151.3|3114.3|3111.5|4010
1588860300000|2020-05-07 14:05:00|3125.6|3122.8|3133.9|3131.1|3135.2|3132.4|3111.9|3109.1|1899
1588860600000|2020-05-07 14:10:00|3133.7|3130.9|3106.7|3103.9|3135.7|3132.9|3104.1|3101.3|1816
1588860900000|2020-05-07 14:15:00|3107.4|3104.6|3104.5|3101.7|3107.7|3104.9|3087.7|3083.2|2578
1588861200000|2020-05-07 14:20:00|3104|3101.2|3091.8|3089|3104.5|3101.7|3084.9|3082.1|1147
1588861500000|2020-05-07 14:25:00|3090.9|3088.1|3076.5|3073.7|3090.9|3088.1|3073.5|3070.7|1875
1588861800000|2020-05-07 14:30:00|3076.9|3074.1|3101.7|3098.9|3103.6|3100.8|3075.2|3072.4|2112
1588862100000|2020-05-07 14:35:00|3101.6|3098.8|3092|3089.2|3112.6|3109.8|3088.2|3085.4|1900
1588862400000|2020-05-07 14:40:00|3091.7|3088.9|3101.4|3098.6|3102.4|3099.6|3083.8|3081|2489
1588862700000|2020-05-07 14:45:00|3102.1|3099.3|3104.2|3101.4|3105.4|3102.6|3089.9|3087.1|2194
1588863000000|2020-05-07 14:50:00|3104.3|3101.5|3093.4|3090.6|3110.8|3108|3085.1|3082.3|1391
1588863300000|2020-05-07 14:55:00|3094.1|3091.3|3062.6|3059.8|3097.1|3094.3|3059.8|3057|2135
1588863600000|2020-05-07 15:00:00|3062.2|3059.4|3075.1|3072.3|3079.5|3076.7|3060.8|3058|2664
1588863900000|2020-05-07 15:05:00|3075.4|3072.6|3089.3|3086.5|3090.9|3088.1|3068.8|3066|2060
1588864200000|2020-05-07 15:10:00|3090.8|3088|3087.8|3085|3102.3|3099.5|3086.2|3083.4|2227
1588864500000|2020-05-07 15:15:00|3087.6|3084.8|3105.5|3102.7|3106.1|3103.3|3085.2|3082.4|2653
1588864800000|2020-05-07 15:20:00|3105.1|3102.3|3106.4|3103.6|3114.5|3111.7|3096.5|3093.7|3236
1588865100000|2020-05-07 15:25:00|3105.3|3102.5|3098.3|3095.5|3112|3109.2|3090.4|3087.6|7428
1588865400000|2020-05-07 15:30:00|3098.5|3095.7|3124.1|3121.3|3126|3123.2|3097|3094.2|3645
1588865700000|2020-05-07 15:35:00|3125.6|3122.8|3129.7|3126.9|3135.5|3132.7|3117.1|3114.3|2591
1588866000000|2020-05-07 15:40:00|3129.4|3126.6|3130.2|3127.4|3135.8|3133|3128.3|3125.5|1339
1588866300000|2020-05-07 15:45:00|3130.3|3127.5|3119.6|3116.8|3131.3|3128.5|3117.3|3114.5|1681
1588866600000|2020-05-07 15:50:00|3120.1|3117.3|3102.2|3099.4|3120.1|3117.3|3099.2|3096.4|2010
1588866900000|2020-05-07 15:55:00|3101.5|3098.7|3092.1|3089.3|3102.2|3099.4|3091.1|3088.3|1541
1588867200000|2020-05-07 16:00:00|3092.8|3090|3077.2|3074.4|3099|3096.2|3064.6|3061.7|2750
1588867500000|2020-05-07 16:05:00|3076.9|3074.1|3076.9|3074.1|3085|3081.7|3068.1|3065.3|1888
1588867800000|2020-05-07 16:10:00|3077.2|3074.4|3065.8|3063|3078.8|3076|3060.8|3058|1477
1588868100000|2020-05-07 16:15:00|3065.5|3062.7|3061.5|3058.7|3067.9|3065.1|3049.9|3047.1|1270
1588868400000|2020-05-07 16:20:00|3061.2|3058.4|3067.9|3065.1|3074.5|3071.7|3055.8|3053|1209
1588868700000|2020-05-07 16:25:00|3068.1|3065.3|3059.8|3057|3077.9|3075.1|3057.7|3054.9|941
1588869000000|2020-05-07 16:30:00|3059.7|3056.9|3060.8|3058|3066|3063.2|3058.2|3055.4|771
1588869300000|2020-05-07 16:35:00|3061.2|3058.4|3060|3057.2|3065|3062.2|3056.9|3054.1|904
1588869600000|2020-05-07 16:40:00|3059.9|3057.1|3061.2|3058.4|3063.1|3060.3|3057.4|3054.6|830
1588869900000|2020-05-07 16:45:00|3060.8|3058|3059.7|3056.9|3066.7|3063.9|3057.7|3054.9|1011
1588870200000|2020-05-07 16:50:00|3060.1|3057.3|3052.2|3049.4|3063.1|3060.3|3050.3|3047.5|1184
1588870500000|2020-05-07 16:55:00|3052.1|3049.3|3054.2|3051.4|3056.9|3054.1|3048.5|3045.7|959
1588870800000|2020-05-07 17:00:00|3054.6|3051.8|3052.4|3049.6|3055.1|3052.3|3049.7|3046.9|627
1588871100000|2020-05-07 17:05:00|3053|3050.2|3051.2|3048.4|3057.3|3054.5|3048.2|3045.4|583
1588871400000|2020-05-07 17:10:00|3050.5|3047.7|3036|3033.2|3051.4|3048.6|3035.4|3032.6|1297
1588871700000|2020-05-07 17:15:00|3035.9|3033.1|3034.4|3031.6|3039.5|3036.7|3022.5|3019.7|1721
1588872000000|2020-05-07 17:20:00|3034.3|3031.5|3023.8|3021|3036|3032.6|3021.4|3018.6|1281
1588872300000|2020-05-07 17:25:00|3024.2|3021.4|3009.6|3006.8|3025.3|3022.5|2998.2|2995.4|3249
1588872600000|2020-05-07 17:30:00|3009.8|3007|2996.3|2993.5|3010.2|3007.4|2989.9|2987.1|3510
1588872900000|2020-05-07 17:35:00|2995.8|2993|3013.2|3010.4|3019.6|3016.8|2995.4|2992.6|1870
1588873200000|2020-05-07 17:40:00|3014.2|3011.4|2994.9|2992.1|3015.5|3012.3|2994.3|2991.5|758
1588873500000|2020-05-07 17:45:00|2995.4|2992.6|3016.2|3013.4|3017.2|3014.4|2994.5|2991.7|960
1588873800000|2020-05-07 17:50:00|3016.6|3013.8|3013.2|3010.4|3017.7|3014.9|3004.8|3002|763
1588874100000|2020-05-07 17:55:00|3012.8|3010|3018.5|3015.7|3021|3018.2|3011.8|3009|975
1588874400000|2020-05-07 18:00:00|3018.4|3015.6|3022.4|3019.6|3027.1|3024.3|3016.4|3013.6|2322
1588874700000|2020-05-07 18:05:00|3022|3019.2|3012.5|3009.7|3022.5|3019.7|3007.1|3004.3|1551
1588875000000|2020-05-07 18:10:00|3012.1|3009.3|3032.3|3029.5|3033.7|3030.9|3007.1|3004.3|1226
1588875300000|2020-05-07 18:15:00|3032.5|3029.7|3037.3|3034.5|3045.1|3042.3|3027.8|3025|3574
1588875600000|2020-05-07 18:20:00|3036.6|3033.8|2988|2985.2|3039.5|3036.7|2981.3|2978.5|4961
1588875900000|2020-05-07 18:25:00|2988.1|2985.3|2979.4|2976.6|3015|3012.2|2962.2|2959.4|17415
1588876200000|2020-05-07 18:30:00|2979.7|2976.9|2962.7|2959.9|2989|2986.2|2960.7|2957.9|3616
1588876500000|2020-05-07 18:35:00|2962.1|2959.3|2954.5|2951.7|2967.5|2964.7|2945.2|2942.4|2317
1588876800000|2020-05-07 18:40:00|2954.6|2951.8|2961.3|2958.5|2961.3|2958.5|2951.8|2949|757
1588877100000|2020-05-07 18:45:00|2962.4|2959.6|2950.9|2948.1|2967.9|2965.1|2948.9|2946.1|577
1588877400000|2020-05-07 18:50:00|2951.5|2948.7|2960.3|2957.5|2960.3|2957.5|2947.9|2945.1|599
1588877700000|2020-05-07 18:55:00|2959.6|2956.8|2956.9|2954.1|2965.7|2962.9|2956.1|2953.3|609
1588878000000|2020-05-07 19:00:00|2956.6|2953.8|2948.1|2945.3|2959.4|2956.6|2946.4|2943.6|846
1588878300000|2020-05-07 19:05:00|2948.9|2946.1|2949.7|2946.9|2950.7|2947.9|2946.2|2943.4|201
1588878600000|2020-05-07 19:10:00|2949.4|2946.6|2947|2944.2|2952.6|2949.8|2947|2944.2|301
1588878900000|2020-05-07 19:15:00|2947.4|2944.6|2952.1|2949.3|2957|2954.2|2941.2|2938.4|743
1588879200000|2020-05-07 19:20:00|2952.5|2949.7|2944.5|2941.7|2955.1|2952.3|2941.6|2938.8|153
1588879500000|2020-05-07 19:25:00|2944.6|2941.8|2944.9|2942.1|2946.1|2943.3|2941.6|2938.8|267
1588879800000|2020-05-07 19:30:00|2945.1|2942.3|2935.7|2932.9|2947|2944.2|2935.3|2932.5|628
1588880100000|2020-05-07 19:35:00|2936.7|2933.9|2938.4|2935.6|2942.1|2939.3|2934.8|2932|138
1588880400000|2020-05-07 19:40:00|2938.1|2935.3|2951.7|2948.9|2953.7|2950.9|2936.6|2933.8|288
1588880700000|2020-05-07 19:45:00|2951.6|2948.8|2935.2|2932.4|2954.2|2951.4|2934.9|2932.1|578
1588881000000|2020-05-07 19:50:00|2935.4|2932.6|2941.6|2938.8|2943|2940.2|2934.9|2932.1|492
1588881300000|2020-05-07 19:55:00|2941|2938.2|2943.5|2940.7|2946.2|2943.4|2939|2936.2|220
1588881600000|2020-05-07 20:00:00|2943.2|2940.4|2942.7|2939.9|2947|2944.2|2941|2938.2|181
1588881900000|2020-05-07 20:05:00|2943|2940.2|2947.2|2944.4|2948|2945.2|2941|2938.2|112
1588882200000|2020-05-07 20:10:00|2947|2944.2|2951.1|2948.3|2952.1|2949.3|2943|2940.2|132
1588882500000|2020-05-07 20:15:00|2951.4|2948.6|2962.4|2959.6|2964.6|2961.8|2949.2|2946.4|334
1588882800000|2020-05-07 20:20:00|2962.6|2959.8|2969.2|2966.4|2970.7|2967.8|2962.2|2959.4|126
1588883100000|2020-05-07 20:25:00|2969.1|2966.3|2970|2967.2|2973.9|2971.1|2965.7|2962.9|224
1588883400000|2020-05-07 20:30:00|2970.4|2967.6|2968.5|2965.7|2972.7|2969.9|2967|2964.2|93
1588883700000|2020-05-07 20:35:00|2968.9|2966.1|2971.4|2968.6|2972|2969.2|2967.6|2964.8|86
1588884000000|2020-05-07 20:40:00|2971.5|2968.7|2971.8|2969|2972.4|2969.6|2969.7|2966.9|117
1588884300000|2020-05-07 20:45:00|2970.8|2968|2974.4|2971.6|2976.8|2974|2964.7|2961.9|438
1588884600000|2020-05-07 20:50:00|2974|2971.2|2971.8|2969|2976.4|2973.6|2969.9|2966.9|50
1588884900000|2020-05-07 20:55:00|2972.8|2970|2968.2|2958.2|2972.8|2970|2962.6|2956.7|74
1588885200000|2020-05-07 21:00:00|2966.6|2956.6|2972|2962|2974|2964|2965.3|2956.6|4
1588885500000|2020-05-07 21:05:00|2974|2964|2974.1|2964.1|2974.1|2964.1|2972|2962|0
1588886100000|2020-05-07 21:15:00|2974.8|2964.8|2971.2|2961.2|2975.2|2965.2|2965.7|2955.7|8
1588886400000|2020-05-07 21:20:00|2971.5|2961.5|2974.2|2964.2|2982.7|2974.1|2970.7|2960.7|5
1588886700000|2020-05-07 21:25:00|2973.1|2963.1|2974.7|2964.7|2974.7|2964.7|2972.7|2962.7|0
1588887000000|2020-05-07 21:30:00|2974.9|2964.9|2974.5|2964.5|2976.2|2966.2|2974.5|2964.5|5
1588887600000|2020-05-07 21:40:00|2974.1|2964.1|2974.5|2964.5|2974.5|2964.5|2974.1|2964.1|7
1588887900000|2020-05-07 21:45:00|2974.9|2964.9|2974|2964|2975|2965|2974|2964|3
1588888500000|2020-05-07 21:55:00|2973.5|2963.5|2968|2958|2973.5|2964|2967|2957|4
1588896000000|2020-05-08 00:00:00|2988.3|2985.5|2989.3|2986.5|3003.4|2998.1|2983.9|2976.9|271
1588896300000|2020-05-08 00:05:00|2989|2986.2|2979.8|2977|2989|2986.2|2973.6|2970.8|91
1588896600000|2020-05-08 00:10:00|2979.5|2976.7|2976.2|2972.2|2983.9|2980.1|2975.7|2971.7|38
1588896900000|2020-05-08 00:15:00|2975.9|2971.9|2978.9|2976.1|2986.8|2983.7|2971.5|2968.7|69
1588897200000|2020-05-08 00:20:00|2978.7|2975.9|2983.7|2980.9|2985.7|2982.9|2975.2|2972.4|29
1588897500000|2020-05-08 00:25:00|2984.5|2981.7|2982.8|2980|2989.6|2985.4|2982.7|2979.1|9
1588897800000|2020-05-08 00:30:00|2982.7|2979.9|2982.8|2980|2985.2|2982.4|2979.2|2976.4|34
1588898100000|2020-05-08 00:35:00|2982.5|2979.7|2973.8|2971|2987.6|2983.6|2973.8|2970.8|33
1588898400000|2020-05-08 00:40:00|2973.3|2970.5|2976.9|2974.1|2977.8|2974.8|2969.6|2966.8|62
1588898700000|2020-05-08 00:45:00|2977.6|2974.8|2986.9|2984.1|2986.9|2984.1|2974.1|2971.3|13
1588899000000|2020-05-08 00:50:00|2986.7|2983.9|3011.1|3008.3|3015.3|3011.1|2985.7|2981.8|82
1588899300000|2020-05-08 00:55:00|3011.2|3008.4|3011.7|3008.9|3020.1|3016.1|3009.7|3004.5|208
1588899600000|2020-05-08 01:00:00|3011.4|3008.6|3021.8|3019|3028.2|3023.5|3010.2|3007.4|125
1588899900000|2020-05-08 01:05:00|3022.8|3020|3028.9|3026.1|3034.5|3031|3022.8|3020|108
1588900200000|2020-05-08 01:10:00|3028.8|3026|3022.9|3020.1|3031.3|3028.5|3019.8|3016|52
1588900500000|2020-05-08 01:15:00|3021.9|3019.1|3013.8|3011|3031.5|3025.6|3011.9|3009|62
1588900800000|2020-05-08 01:20:00|3014|3010|3019.9|3017.1|3022.4|3018|3013.4|3010|76
1588901100000|2020-05-08 01:25:00|3019.8|3017|3025|3022.2|3031.5|3026.1|3019.8|3017|44
1588901400000|2020-05-08 01:30:00|3024.5|3021.7|3017|3014.2|3025.5|3022.7|3014|3011.2|70
1588901700000|2020-05-08 01:35:00|3015.5|3012.7|3017.1|3013.1|3021.4|3016.5|3012|3008.9|111
1588902000000|2020-05-08 01:40:00|3016.8|3012.8|3020|3017.2|3025.6|3022.2|3014|3010.9|133
1588902300000|2020-05-08 01:45:00|3020.7|3017.9|3032|3029.2|3032|3029.2|3020.5|3016.6|39
1588902600000|2020-05-08 01:50:00|3032.4|3029.6|3019.9|3017.1|3033.5|3030.1|3013.9|3011.1|136
1588902900000|2020-05-08 01:55:00|3019.4|3016.6|3017|3014.2|3026.3|3022.6|3017|3014.2|30
1588903200000|2020-05-08 02:00:00|3016.5|3013.7|3013.8|3011|3024.2|3016.9|3003.5|3000.1|147
1588903500000|2020-05-08 02:05:00|3013.9|3011.1|3009.5|3006.7|3018.9|3016.1|3009|3006.2|47
1588903800000|2020-05-08 02:10:00|3009.2|3006.4|2999|2995|3012.4|3009.6|2993.1|2987.4|121
1588904100000|2020-05-08 02:15:00|2999.1|2996.3|2997.4|2994.6|3009|3006|2997.4|2994|77
1588904400000|2020-05-08 02:20:00|2998|2994|3006.4|3003.6|3011.4|3008.6|2997.9|2994|124
1588904700000|2020-05-08 02:25:00|3006.9|3004.1|3002.6|2999.8|3009|3006|2998.6|2995.8|38
1588905000000|2020-05-08 02:30:00|3002.4|2999.6|3003|3000.2|3010.6|3006.2|3001.6|2998.8|52
1588905300000|2020-05-08 02:35:00|3004.1|3000.1|3001|2998.2|3005.5|3002.7|3000.1|2997.2|150
1588905600000|2020-05-08 02:40:00|3000.8|2998|3007.4|3003.4|3007.8|3005|2998.4|2995.4|29
1588905900000|2020-05-08 02:45:00|3006.6|3002.6|3010.1|3007.3|3012.8|3010|3004.3|3000.5|56
1588906200000|2020-05-08 02:50:00|3010.3|3007.5|3014.3|3011.5|3016.9|3013.3|3007.4|3004.4|50
1588906500000|2020-05-08 02:55:00|3014.1|3011.3|3011|3008.2|3019.5|3016.7|3009.5|3006.7|50
1588906800000|2020-05-08 03:00:00|3010.3|3007.5|3012.7|3009.9|3016.6|3013.2|3010.3|3006.6|20
1588907100000|2020-05-08 03:05:00|3012.5|3009.7|3014.2|3011.4|3016.8|3014|3010.5|3007.1|49
1588907400000|2020-05-08 03:10:00|3014.3|3011.5|3013.2|3010.4|3015.7|3012.9|3009.7|3006.9|60
1588907700000|2020-05-08 03:15:00|3012.6|3009.8|3004.3|3001.5|3014.3|3011.3|3003.8|3001|51
1588908000000|2020-05-08 03:20:00|3004.2|3001.4|3001.5|2998.7|3004.7|3001.9|2996.2|2992.6|93
1588908300000|2020-05-08 03:25:00|3001.1|2998.3|3000.9|2998.1|3008|3005.2|2998.9|2996.1|128
1588908600000|2020-05-08 03:30:00|3001.6|2998.8|3003.2|3000.4|3005.9|3003.1|2999.9|2997|26
1588908900000|2020-05-08 03:35:00|3004.2|3001.4|3004.1|3001.3|3008.5|3005.4|3002.9|2999.3|7
1588909200000|2020-05-08 03:40:00|3002.6|2999.8|3006.6|3003.8|3006.6|3003.8|2996.3|2993.2|53
1588909500000|2020-05-08 03:45:00|3005.5|3002.7|3010.8|3008|3011|3008.2|3002.1|2999.2|41
1588909800000|2020-05-08 03:50:00|3010.1|3007.3|3012.5|3009.7|3015.4|3012.6|3010|3007.1|11
1588910100000|2020-05-08 03:55:00|3012.9|3010.1|3012|3008|3013.4|3010.6|3010.1|3007.3|5
1588910400000|2020-05-08 04:00:00|3011.8|3007.8|3017|3014.2|3019.3|3016.2|3009.4|3006.6|61
1588910700000|2020-05-08 04:05:00|3016.2|3013.4|3018.3|3015.5|3021|3018.2|3016.2|3012.4|14
1588911000000|2020-05-08 04:10:00|3019|3016.2|3016.3|3013.5|3019.7|3016.9|3013.7|3010.9|37
1588911300000|2020-05-08 04:15:00|3016|3013.2|3015.4|3011.4|3016.7|3013.9|3010.8|3008|17
1588911600000|2020-05-08 04:20:00|3015.3|3011.3|3016.1|3013.3|3021.8|3016.3|3011.1|3008.3|73
1588911900000|2020-05-08 04:25:00|3015.4|3012.6|3013.4|3010.6|3016.7|3013.9|3011.4|3008.3|29
1588912200000|2020-05-08 04:30:00|3013.5|3009.5|3017.3|3013.3|3019.3|3015.9|3011.9|3009.1|64
1588912500000|2020-05-08 04:35:00|3016.4|3013.6|3022.7|3019.9|3033.8|3031|3016.4|3013.3|98
1588912800000|2020-05-08 04:40:00|3022.4|3019.6|3021.5|3017.5|3025.3|3021.6|3019.4|3016.6|48
1588913100000|2020-05-08 04:45:00|3020.5|3017.7|3017.6|3014.8|3023.8|3021|3014.4|3011.6|38
1588913400000|2020-05-08 04:50:00|3017.4|3014.6|3017.8|3015|3021.5|3018.5|3017.4|3013.5|7
1588913700000|2020-05-08 04:55:00|3017.4|3014.6|3024.4|3020.4|3024.4|3021.5|3015.4|3012.5|39
1588914000000|2020-05-08 05:00:00|3023.3|3020.5|3018.5|3014.5|3024.4|3021.3|3017.4|3012.9|36
1588914300000|2020-05-08 05:05:00|3017.6|3014.8|3016.4|3012.4|3019.5|3016.6|3010.3|3007.5|77
1588914600000|2020-05-08 05:10:00|3016.2|3013.4|3016.3|3013.5|3019.7|3016.7|3014.3|3010.4|76
1588914900000|2020-05-08 05:15:00|3016.8|3014|3024.5|3021.7|3030.5|3027.7|3016|3013.2|57
1588915200000|2020-05-08 05:20:00|3025.4|3021.4|3023.3|3020.5|3029.7|3026.9|3021.5|3018.6|20
1588915500000|2020-05-08 05:25:00|3021.5|3018.7|3017.6|3014.8|3024.4|3021.6|3014.8|3012|91
1588915800000|2020-05-08 05:30:00|3016.8|3014|3018.8|3016|3023.1|3020.3|3013.8|3011|52
1588916100000|2020-05-08 05:35:00|3018.4|3015.6|3017.8|3015|3022.2|3019.4|3015.8|3013|28
1588916400000|2020-05-08 05:40:00|3018.2|3015.4|3026.8|3024|3030.9|3027.5|3014.8|3011.4|92
1588916700000|2020-05-08 05:45:00|3026.5|3023.7|3027.8|3023.8|3033|3030.2|3024.8|3022|66
1588917000000|2020-05-08 05:50:00|3026.8|3024|3028.8|3024.8|3033|3030.2|3026.8|3023.8|29
1588917300000|2020-05-08 05:55:00|3027.8|3025|3032.1|3029.3|3032.1|3029.3|3026.3|3023.4|35
1588917600000|2020-05-08 06:00:00|3031.6|3028.8|3052.7|3049.9|3056.6|3053.8|3031.6|3028.8|568
1588917900000|2020-05-08 06:05:00|3053.1|3050.3|3069.3|3066.5|3077.1|3074.3|3051.7|3048.9|710
1588918200000|2020-05-08 06:10:00|3067.3|3064.5|3057.9|3055.1|3067.5|3064.5|3051.9|3049.1|197
1588918500000|2020-05-08 06:15:00|3056.9|3054.1|3059.6|3055.6|3071.9|3069.1|3056.9|3054.1|334
1588918800000|2020-05-08 06:20:00|3059.7|3055.7|3056.9|3054.1|3064.4|3061.6|3055.9|3053.1|182
1588919100000|2020-05-08 06:25:00|3057.6|3054.8|3067.3|3064.5|3077.1|3074.3|3057.6|3054.8|318
1588919400000|2020-05-08 06:30:00|3066.9|3064.1|3063.8|3061|3068.3|3065.5|3054.1|3051.3|188
1588919700000|2020-05-08 06:35:00|3063.6|3060.8|3071.7|3068.9|3072|3069.2|3060.9|3057.9|107
1588920000000|2020-05-08 06:40:00|3072|3069.2|3093|3090.2|3094.6|3090.9|3072|3069.2|459
1588920300000|2020-05-08 06:45:00|3093.4|3090.6|3074.4|3071.6|3095.6|3092.6|3072.5|3069.4|353
1588920600000|2020-05-08 06:50:00|3075.3|3072.5|3065.3|3062.5|3078|3075.2|3062.3|3059.5|387
1588920900000|2020-05-08 06:55:00|3065.7|3062.9|3051.3|3048.5|3069.3|3066.5|3047.6|3044.8|888
1588921200000|2020-05-08 07:00:00|3050.6|3047.8|3051.1|3048.3|3053.5|3050.7|3039.5|3035.7|661
1588921500000|2020-05-08 07:05:00|3051.5|3048.7|3055.7|3052.9|3064.6|3061.8|3049.1|3046.3|494
1588921800000|2020-05-08 07:10:00|3054.2|3051.4|3066|3063.2|3076.3|3072.7|3052.5|3049.7|398
1588922100000|2020-05-08 07:15:00|3065.7|3062.9|3059.3|3056.5|3066|3063.2|3053.2|3050.4|231
1588922400000|2020-05-08 07:20:00|3059.7|3056.9|3057.8|3055|3061.8|3059|3052|3049|358
1588922700000|2020-05-08 07:25:00|3057.3|3054.5|3070.8|3068|3077.1|3074.3|3056.6|3053.7|284
1588923000000|2020-05-08 07:30:00|3070.1|3067.3|3054.5|3051.7|3070.8|3068|3052|3049.2|152
1588923300000|2020-05-08 07:35:00|3053.6|3050.8|3056.7|3053.9|3063.1|3060.3|3043.7|3040.9|390
1588923600000|2020-05-08 07:40:00|3056.2|3053.4|3056.4|3053.6|3065.1|3062.3|3050.7|3047.9|119
1588923900000|2020-05-08 07:45:00|3055.4|3052.6|3047.1|3044.3|3061.1|3058.3|3047.1|3044.3|394
1588924200000|2020-05-08 07:50:00|3046.8|3044|3056.4|3053.6|3060.8|3058|3042.6|3039.8|619
1588924500000|2020-05-08 07:55:00|3056.1|3053.3|3055.4|3052.6|3060.8|3058|3048.8|3046|350
1588924800000|2020-05-08 08:00:00|3055.1|3052.3|3068.5|3065.7|3076.8|3074|3053.4|3050.6|921
1588925100000|2020-05-08 08:05:00|3068.9|3066.1|3065|3062.2|3071.6|3068.8|3063.3|3060.5|397
1588925400000|2020-05-08 08:10:00|3064.3|3061.5|3058.2|3055.4|3067.8|3065|3051.8|3049|524
1588925700000|2020-05-08 08:15:00|3059.1|3055.1|3041.5|3038.7|3061.2|3058.4|3038|3035.2|752
1588926000000|2020-05-08 08:20:00|3042.5|3039.7|3035.3|3032.5|3043.9|3041.1|3022|3019.2|2527
1588926300000|2020-05-08 08:25:00|3035.5|3032.7|3019.7|3016.9|3036.2|3033.4|3008.5|3005.7|3772
1588926600000|2020-05-08 08:30:00|3020.1|3017.3|2998.2|2995.4|3021.8|3019|2993.5|2990.7|2234
1588926900000|2020-05-08 08:35:00|2998.5|2995.7|3021.9|3019.1|3025.2|3022.4|2997.6|2994.8|1156
1588927200000|2020-05-08 08:40:00|3021.5|3018.7|3021.5|3018.7|3025.5|3022.4|3017.9|3015.1|427
1588927500000|2020-05-08 08:45:00|3022.2|3019.4|3013.5|3010.7|3022.2|3019.4|3012|3009.2|444
1588927800000|2020-05-08 08:50:00|3013.9|3011.1|3008.5|3005.7|3017.9|3015.1|3003.5|3000.7|378
1588928100000|2020-05-08 08:55:00|3008|3005.2|3020.8|3018|3030.1|3027.3|3005|3002.2|888
1588928400000|2020-05-08 09:00:00|3022.8|3020|3022.9|3020.1|3025.2|3022.4|3014.2|3011.4|534
1588928700000|2020-05-08 09:05:00|3022.2|3019.4|3031.7|3028.9|3035.5|3032.7|3017.7|3014.9|829
1588929000000|2020-05-08 09:10:00|3031.9|3029.1|3035.5|3032.7|3038.7|3035.9|3030.4|3027.6|424
1588929300000|2020-05-08 09:15:00|3035.9|3033.1|3027.5|3024.7|3039.7|3036.9|3023.5|3020.7|273
1588929600000|2020-05-08 09:20:00|3027.2|3024.4|3026.2|3023.4|3030.5|3027.7|3019.7|3016.9|195
1588929900000|2020-05-08 09:25:00|3025.6|3022.8|3030.3|3027.5|3036.6|3033.8|3021.6|3018.8|392
1588930200000|2020-05-08 09:30:00|3030.4|3027.6|3024.4|3021.6|3040|3037.2|3022.3|3019.5|405
1588930500000|2020-05-08 09:35:00|3024.6|3021.8|3030.7|3027.9|3032.5|3029.7|3019.8|3017|217
1588930800000|2020-05-08 09:40:00|3030.2|3027.4|3030.3|3027.5|3036.2|3033.4|3028.7|3025.9|207
1588931100000|2020-05-08 09:45:00|3030|3027.2|3028.4|3025.6|3037.7|3034.9|3025.7|3022.9|245
1588931400000|2020-05-08 09:50:00|3027.7|3024.9|3031|3028.2|3034.2|3031.4|3025.2|3022.4|187
1588931700000|2020-05-08 09:55:00|3031.4|3028.6|3031.3|3028.5|3035.5|3032.7|3026.3|3023.5|116
1588932000000|2020-05-08 10:00:00|3031.7|3028.9|3045.4|3042.6|3045.7|3042.9|3026.3|3023.5|389
1588932300000|2020-05-08 10:05:00|3045.7|3042.9|3034.9|3032.1|3046.2|3043.4|3031|3028.2|610
1588932600000|2020-05-08 10:10:00|3034.4|3031.6|3024.7|3021.9|3037.4|3034.6|3020.4|3017.6|448
1588932900000|2020-05-08 10:15:00|3024.4|3021.6|3012.4|3009.6|3028.4|3025.6|3008.7|3005.9|419
1588933200000|2020-05-08 10:20:00|3012.9|3010.1|3015|3012.2|3019.5|3016.7|3011.2|3008.4|206
1588933500000|2020-05-08 10:25:00|3015.4|3012.6|3014.4|3011.6|3019.7|3016.9|3010|3007.2|161
1588933800000|2020-05-08 10:30:00|3014.7|3011.9|3023.1|3020.3|3032.4|3029.6|3014.7|3011.9|322
1588934100000|2020-05-08 10:35:00|3022.7|3019.9|3024.8|3022|3030.4|3027.6|3021.4|3018.6|179
1588934400000|2020-05-08 10:40:00|3025.4|3022.6|3029.7|3026.9|3030.8|3028|3019.4|3016.6|134
1588934700000|2020-05-08 10:45:00|3029.4|3026.6|3026.1|3023.3|3031.1|3028.3|3019.7|3016.9|130
1588935000000|2020-05-08 10:50:00|3025.6|3022.8|3021.8|3019|3026.1|3023.3|3014.6|3011.8|268
1588935300000|2020-05-08 10:55:00|3021.6|3018.8|3017.9|3015.1|3030.8|3028|3016.9|3014.1|374
1588935600000|2020-05-08 11:00:00|3016.9|3014.1|3011.1|3008.3|3019.6|3016.8|3006.9|3004.1|477
1588935900000|2020-05-08 11:05:00|3010.9|3008.1|2995.6|2992.8|3011.3|3008.5|2993.7|2990.9|782
1588936200000|2020-05-08 11:10:00|2995.7|2992.9|2998.5|2995.7|2999.8|2997|2985.1|2982.3|1905
1588936500000|2020-05-08 11:15:00|2998.2|2995.4|3001.8|2999|3003.8|3001|2996.7|2993.9|425
1588936800000|2020-05-08 11:20:00|3001.5|2998.7|3001.5|2998.7|3003.8|3001|2995.8|2993|276
1588937100000|2020-05-08 11:25:00|3001.8|2999|2999|2996.2|3005.7|3002.9|2996.5|2993.7|207
1588937400000|2020-05-08 11:30:00|2998.6|2995.8|2995.8|2993|3004.3|3001.4|2990.5|2987.7|392
1588937700000|2020-05-08 11:35:00|2995.7|2992.9|2997.2|2994.4|2999.5|2996.7|2993.2|2990.4|268
1588938000000|2020-05-08 11:40:00|2996.8|2994|3009.9|3007.1|3009.9|3007.1|2995.2|2992.4|237
1588938300000|2020-05-08 11:45:00|3009.4|3006.6|3010.9|3008.1|3020.9|3018.1|3007.5|3004.7|336
1588938600000|2020-05-08 11:50:00|3010.5|3007.7|3003.9|3001.1|3011.4|3008.6|3002.8|3000|372
1588938900000|2020-05-08 11:55:00|3004.1|3001.3|3007.2|3004.4|3007.9|3005.1|3001.2|2998.4|265
1588939200000|2020-05-08 12:00:00|3007.1|3004.3|3002.2|2999.4|3009.6|3006.8|2994.2|2991.4|534
1588939500000|2020-05-08 12:05:00|3001.9|2999.1|3006.4|3003.6|3009.4|3006.6|2995.4|2992.6|929
1588939800000|2020-05-08 12:10:00|3006.2|3003.4|2995.5|2992.7|3007.9|3005.1|2994.7|2991.9|784
1588940100000|2020-05-08 12:15:00|2995.8|2993|3002.9|3000.1|3008.4|3005.6|2995.5|2992.7|502
1588940400000|2020-05-08 12:20:00|3003.6|3000.8|3015.3|3012.5|3017.6|3014.8|3001.9|2999.1|306
1588940700000|2020-05-08 12:25:00|3015.6|3012.8|3024.1|3021.3|3033.8|3029.8|3007.1|3004.3|542
1588941000000|2020-05-08 12:30:00|3024.6|3021.8|3025|3022.2|3063.6|3060.8|3021.1|3018.3|2150
1588941300000|2020-05-08 12:35:00|3024.6|3021.8|3024.5|3021.7|3031.4|3028.6|3017.2|3014.4|362
1588941600000|2020-05-08 12:40:00|3023.7|3020.9|3017|3014.2|3027.9|3025.1|3014.8|3012|275
1588941900000|2020-05-08 12:45:00|3017.3|3014.5|3008.3|3005.5|3025|3022.2|3000.1|2997.3|802
1588942200000|2020-05-08 12:50:00|3008.8|3006|3016.3|3013.5|3023.2|3020.4|3006.3|3003.5|462
1588942500000|2020-05-08 12:55:00|3017|3014.2|3017|3014.2|3032.3|3029.5|3015|3012.2|504
1588942800000|2020-05-08 13:00:00|3016.7|3013.9|3040.4|3037.6|3042.7|3039.9|3016.4|3013.6|1070
1588943100000|2020-05-08 13:05:00|3039.7|3036.9|3030.3|3027.5|3050.4|3047.6|3028.7|3025.9|716
1588943400000|2020-05-08 13:10:00|3030.2|3027.4|3032.7|3029.9|3033.4|3030.6|3021.5|3018.7|608
1588943700000|2020-05-08 13:15:00|3033.1|3030.3|3051.4|3048.6|3052.4|3049.6|3033.1|3030.3|988
1588944000000|2020-05-08 13:20:00|3051.3|3048.5|3053.4|3050.6|3054.9|3052.1|3044.1|3041.3|755
1588944300000|2020-05-08 13:25:00|3053.8|3051|3045.8|3043|3059.4|3056.6|3045.3|3042.5|704
1588944600000|2020-05-08 13:30:00|3045.4|3042.6|3044.2|3041.4|3057.1|3054.3|3034.8|3032|1266
1588944900000|2020-05-08 13:35:00|3043.2|3040.4|3022.6|3019.8|3043.8|3041|3016.6|3013.8|1149
1588945200000|2020-05-08 13:40:00|3022.9|3020.1|3028.2|3025.4|3034.9|3032.1|3021.6|3018.8|611
1588945500000|2020-05-08 13:45:00|3027.9|3025.1|3019.5|3016.7|3028.9|3026.1|3011.5|3008.7|996
1588945800000|2020-05-08 13:50:00|3019.2|3016.4|3024.1|3021.3|3024.4|3021.6|3017.1|3014.3|585
1588946100000|2020-05-08 13:55:00|3023.9|3021.1|3027.1|3024.3|3029.9|3027.1|3017.1|3014.3|637
1588946400000|2020-05-08 14:00:00|3026.9|3024.1|3037.2|3034.4|3039.5|3036.7|3026.9|3024.1|1086
1588946700000|2020-05-08 14:05:00|3037.5|3034.7|3050.2|3047.4|3051.9|3049.1|3036|3033.2|801
1588947000000|2020-05-08 14:10:00|3050.5|3047.7|3062.2|3059.4|3063.5|3060.7|3043.8|3041|1074
1588947300000|2020-05-08 14:15:00|3062.7|3059.9|3057.9|3055.1|3067.5|3064.7|3057.5|3054.7|1075
1588947600000|2020-05-08 14:20:00|3058.5|3055.7|3064.9|3062.1|3067.4|3064.6|3057.7|3054.9|523
1588947900000|2020-05-08 14:25:00|3065.6|3062.8|3049.1|3046.3|3070.9|3068.1|3047.6|3044.8|659
1588948200000|2020-05-08 14:30:00|3048.7|3045.9|3028.2|3025.4|3052.3|3049.5|3022.7|3019.9|1143
1588948500000|2020-05-08 14:35:00|3028.3|3025.5|3023.5|3020.7|3032.2|3029.4|3017|3014.2|1232
1588948800000|2020-05-08 14:40:00|3023.2|3020.4|3007.1|3004.3|3024.2|3021.4|3006.2|3003.4|1114
1588949100000|2020-05-08 14:45:00|3006.4|3003.6|2999|2996.2|3013.4|3010.6|2988.1|2985.3|1476
1588949400000|2020-05-08 14:50:00|2998.9|2996.1|3009.5|3006.7|3010.9|3008.1|2991.5|2988.7|963
1588949700000|2020-05-08 14:55:00|3009.2|3006.4|3018.2|3015.4|3020.5|3017.7|3006.8|3004|998
1588950000000|2020-05-08 15:00:00|3017.9|3015.1|3031.2|3028.4|3031.5|3028.7|3015.5|3012.7|948
1588950300000|2020-05-08 15:05:00|3030.9|3028.1|3035.5|3032.7|3040.3|3037.5|3025.1|3022.3|1258
1588950600000|2020-05-08 15:10:00|3035.8|3033|3043|3040.2|3054.1|3051.3|3035.8|3033|1235
1588950900000|2020-05-08 15:15:00|3042|3039.2|3039.3|3036.5|3047.8|3045|3030|3027.2|1286
1588951200000|2020-05-08 15:20:00|3039.1|3036.3|3043.9|3041.1|3045.1|3042.3|3031.3|3028.5|996
1588951500000|2020-05-08 15:25:00|3043.6|3040.8|3056.9|3054.1|3062|3059.2|3042.4|3039.6|1820
1588951800000|2020-05-08 15:30:00|3056.4|3053.6|3057|3054.2|3071.2|3068.4|3053.7|3050.9|2165
1588952100000|2020-05-08 15:35:00|3056.5|3053.7|3046.1|3043.3|3061|3058.2|3040.6|3037.8|1450
1588952400000|2020-05-08 15:40:00|3044.8|3042|3048.6|3045.8|3058.3|3055.5|3042.5|3039.7|1166
1588952700000|2020-05-08 15:45:00|3049|3046.2|3049.7|3046.9|3057.7|3054.9|3047.5|3044.7|808
1588953000000|2020-05-08 15:50:00|3049|3046.2|3057.6|3054.8|3057.8|3055|3045|3042.2|730
1588953300000|2020-05-08 15:55:00|3057.1|3054.3|3059|3056.2|3060.8|3058|3049|3046.2|723
1588953600000|2020-05-08 16:00:00|3059.7|3056.9|3056.7|3053.9|3066.5|3063.7|3053.7|3050.9|909
1588953900000|2020-05-08 16:05:00|3056.3|3053.5|3050|3047.2|3060.4|3057.6|3047.7|3044.9|538
1588954200000|2020-05-08 16:10:00|3050.7|3047.9|3048.7|3045.9|3057.7|3054.9|3048.7|3045.9|718
1588954500000|2020-05-08 16:15:00|3049.7|3046.9|3044.9|3042.1|3053.6|3050.8|3043.7|3040.9|491
1588954800000|2020-05-08 16:20:00|3043.9|3041.1|3048.1|3045.3|3049.6|3046.8|3043.7|3040.9|608
1588955100000|2020-05-08 16:25:00|3048.4|3045.6|3058.7|3055.9|3063.8|3061|3044.6|3041.8|625
1588955400000|2020-05-08 16:30:00|3058.8|3056|3057.5|3054.7|3062.2|3059.4|3055.1|3052.3|378
1588955700000|2020-05-08 16:35:00|3057.6|3054.8|3061.8|3059|3063.3|3060.5|3055|3052.2|238
1588956000000|2020-05-08 16:40:00|3061.5|3058.7|3062.5|3059.7|3065.3|3062.5|3059.6|3056.8|449
1588956300000|2020-05-08 16:45:00|3062|3059.2|3052.2|3049.4|3068.7|3065.9|3051.8|3049|708
1588956600000|2020-05-08 16:50:00|3052.5|3049.7|3057.5|3054.7|3061.8|3059|3051.8|3049|386
1588956900000|2020-05-08 16:55:00|3057|3054.2|3060.8|3058|3062.5|3059.7|3055|3052.2|301
1588957200000|2020-05-08 17:00:00|3061|3058.2|3061.8|3059|3064.5|3061.7|3056.8|3054|441
1588957500000|2020-05-08 17:05:00|3061.5|3058.7|3056.8|3054|3062.5|3059.7|3054.3|3051.5|416
1588957800000|2020-05-08 17:10:00|3056.7|3053.9|3057.6|3054.8|3061.2|3058.4|3054.3|3051.5|460
1588958100000|2020-05-08 17:15:00|3057.2|3054.4|3059|3056.2|3063.6|3060.8|3055|3052.2|360
1588958400000|2020-05-08 17:20:00|3058.9|3056.1|3053.3|3050.5|3061.5|3058.7|3052.2|3049.4|381
1588958700000|2020-05-08 17:25:00|3053.2|3050.4|3058.7|3055.9|3062.2|3059.4|3053.2|3050.4|765
1588959000000|2020-05-08 17:30:00|3058.6|3055.8|3065.6|3062.8|3068.1|3065.3|3056.9|3054.1|696
1588959300000|2020-05-08 17:35:00|3065.1|3062.3|3058.5|3055.7|3065.2|3062.4|3055.9|3053.1|1269
1588959600000|2020-05-08 17:40:00|3058.2|3055.4|3064.2|3061.4|3064.2|3061.4|3052.8|3050|1166
1588959900000|2020-05-08 17:45:00|3064.9|3062.1|3063.6|3060.8|3067.2|3064.4|3059.1|3056.3|928
1588960200000|2020-05-08 17:50:00|3063.7|3060.9|3070.9|3068.1|3072.4|3069.6|3063.6|3060.8|1390
1588960500000|2020-05-08 17:55:00|3071.3|3068.5|3071.9|3069.1|3074.3|3071.5|3067.3|3064.5|1009
1588960800000|2020-05-08 18:00:00|3072.3|3069.5|3063.6|3060.8|3074.4|3071.6|3063.4|3060.6|1141
1588961100000|2020-05-08 18:05:00|3063.4|3060.6|3071.2|3068.4|3073.1|3070.3|3063.4|3060.6|1938
1588961400000|2020-05-08 18:10:00|3071.6|3068.8|3086.2|3083.4|3090.3|3087.5|3071.2|3068.4|2247
1588961700000|2020-05-08 18:15:00|3086.6|3083.8|3092.5|3089.7|3098.1|3095.3|3086.6|3083.8|3056
1588962000000|2020-05-08 18:20:00|3092.3|3089.5|3120.6|3117.8|3122.6|3119.8|3092|3089.2|3345
1588962300000|2020-05-08 18:25:00|3120.3|3117.5|3125.8|3123|3148.4|3145.6|3118.8|3116|14002
1588962600000|2020-05-08 18:30:00|3125.5|3122.7|3113.3|3110.5|3129.6|3126.8|3109.3|3106.5|2422
1588962900000|2020-05-08 18:35:00|3113.6|3110.8|3116.9|3114.1|3119|3116.2|3106.1|3103.3|791
1588963200000|2020-05-08 18:40:00|3117.4|3114.6|3124.4|3121.6|3124.7|3121.9|3114.7|3111.9|464
1588963500000|2020-05-08 18:45:00|3123.7|3120.9|3126.2|3123.4|3130.2|3127.4|3123.4|3119.3|290
1588963800000|2020-05-08 18:50:00|3126.4|3123.6|3131.9|3129.1|3133.2|3130.4|3124.7|3121.9|313
1588964100000|2020-05-08 18:55:00|3131.6|3128.8|3124.5|3121.7|3131.6|3128.8|3120.4|3117.6|397
1588964400000|2020-05-08 19:00:00|3124.6|3121.8|3118.3|3115.5|3125.8|3123|3117.3|3114.5|444
1588964700000|2020-05-08 19:05:00|3118.9|3116.1|3123.9|3121.1|3124.4|3121.6|3115.9|3113.1|173
1588965000000|2020-05-08 19:10:00|3124.3|3121.5|3124.3|3121.5|3125.8|3123|3120.3|3117.5|304
1588965300000|2020-05-08 19:15:00|3124.6|3121.8|3122.2|3119.4|3124.6|3121.8|3118.3|3115.5|353
1588965600000|2020-05-08 19:20:00|3121.8|3119|3113.3|3110.5|3121.8|3119|3113.2|3110.4|227
1588965900000|2020-05-08 19:25:00|3113.7|3110.9|3110.2|3107.4|3116.7|3113.9|3102.4|3099.6|166
1588966200000|2020-05-08 19:30:00|3110.5|3107.7|3119.9|3117.1|3120.4|3117.6|3110.3|3107.5|63
1588966500000|2020-05-08 19:35:00|3119.4|3116.6|3121.7|3118.9|3123.9|3121.1|3117.4|3114.6|186
1588966800000|2020-05-08 19:40:00|3121.9|3119.1|3117.4|3114.6|3124.7|3121.9|3116.5|3113.7|170
1588967100000|2020-05-08 19:45:00|3117|3114.2|3118.1|3115.3|3120.4|3117.6|3114.4|3111.6|106
1588967400000|2020-05-08 19:50:00|3118.4|3115.6|3124.1|3121.3|3125|3122.1|3117.4|3114.6|156
1588967700000|2020-05-08 19:55:00|3124.4|3121.6|3118.1|3115.3|3125.1|3122.3|3116.1|3113.3|105
1588968000000|2020-05-08 20:00:00|3117.4|3114.6|3121.3|3118.5|3121.8|3119|3114.9|3112.1|112
1588968300000|2020-05-08 20:05:00|3121.1|3118.3|3124.3|3121.5|3124.3|3121.5|3120.1|3117.3|98
1588968600000|2020-05-08 20:10:00|3124.4|3121.6|3132.1|3129.3|3135|3132.2|3124.1|3121.3|249
1588968900000|2020-05-08 20:15:00|3132.5|3129.7|3128.9|3124.9|3134.1|3131.3|3126.8|3124|73
1588969200000|2020-05-08 20:20:00|3127.8|3125|3133.8|3131|3135.6|3132.8|3127.8|3125|133
1588969500000|2020-05-08 20:25:00|3134.1|3131.3|3133.5|3130.7|3135.6|3132.8|3131.5|3128.7|86
1588969800000|2020-05-08 20:30:00|3133.1|3130.3|3133.5|3130.7|3133.9|3131.1|3132.2|3129.4|99
1588970100000|2020-05-08 20:35:00|3133.2|3130.4|3129.9|3127.1|3134.5|3131.7|3128.9|3123.5|112
1588970400000|2020-05-08 20:40:00|3130.2|3127.4|3137.3|3127.3|3137.3|3130|3128|3124.5|52
1588970700000|2020-05-08 20:45:00|3134.1|3130.1|3136|3133.2|3136.5|3133.2|3129.9|3126.5|404
1588971000000|2020-05-08 20:50:00|3136.4|3133.6|3123.1|3120.3|3140.4|3137.6|3123.1|3117|122
1588971300000|2020-05-08 20:55:00|3122.9|3120.1|3120.9|3118.1|3128.4|3122.6|3120.4|3115.4|141
1589148000000|2020-05-10 22:00:00|3114.4|3104.4|3112.5|3108.5|3120.2|3117.4|3094.8|3090.8|549
1589148300000|2020-05-10 22:05:00|3112.8|3108.8|3106.4|3103.6|3113.1|3110.3|3097.9|3092|565
1589148600000|2020-05-10 22:10:00|3106.6|3103.8|3101.2|3098.4|3112.2|3106.1|3095.5|3089.4|128
1589148900000|2020-05-10 22:15:00|3101|3098.2|3102.5|3099.7|3105|3099.7|3100|3094.8|54
1589149200000|2020-05-10 22:20:00|3102.2|3099.4|3102.5|3099.7|3104.8|3099.7|3099|3094.8|17
1589149500000|2020-05-10 22:25:00|3101|3098.2|3106|3103.2|3112.2|3109.4|3101|3098.2|44
1589149800000|2020-05-10 22:30:00|3106.2|3103.4|3099.1|3096.3|3108.2|3105.3|3098.2|3095.2|16
1589150100000|2020-05-10 22:35:00|3099.2|3095.2|3097.2|3093.2|3102.9|3096.5|3091.2|3086.9|23
1589150400000|2020-05-10 22:40:00|3099.4|3095.4|3099.6|3095.6|3105.3|3099.7|3096.5|3092.7|11
1589150700000|2020-05-10 22:45:00|3099.4|3095.4|3099.2|3095.2|3104.7|3097.5|3097.8|3090.7|2
1589151000000|2020-05-10 22:50:00|3101.2|3097.2|3102.4|3098.4|3105.9|3102.3|3100.3|3095.9|15
1589151300000|2020-05-10 22:55:00|3101.3|3098.5|3104.1|3101.3|3106.1|3103.3|3100.9|3097.2|10
1589151600000|2020-05-10 23:00:00|3105.1|3102.3|3107.2|3103.2|3110.7|3104.5|3103.1|3100.3|5
1589151900000|2020-05-10 23:05:00|3110.6|3100.6|3111.3|3108.5|3113.2|3110.4|3109.2|3100.6|101
1589152200000|2020-05-10 23:10:00|3112.3|3108.3|3111|3107|3114.9|3108.6|3105.4|3098.8|15
1589152500000|2020-05-10 23:15:00|3110.5|3106.5|3112.4|3109.6|3115|3110.1|3110.2|3105|45
1589152800000|2020-05-10 23:20:00|3112.6|3109.8|3112.2|3109.4|3112.9|3110.1|3111.6|3108.5|26
1589153100000|2020-05-10 23:25:00|3111.9|3109.1|3112.8|3110|3113.5|3110.7|3111.6|3108.8|28
1589153400000|2020-05-10 23:30:00|3112.6|3109.8|3112.6|3109.8|3113.9|3111.1|3111.6|3108.8|109
1589153700000|2020-05-10 23:35:00|3112.8|3110|3112.6|3109.8|3113.3|3110.5|3111.1|3108.3|18
1589154000000|2020-05-10 23:40:00|3113|3110.2|3112.2|3109.4|3113.5|3110.7|3110.7|3107.9|74
1589154300000|2020-05-10 23:45:00|3112.8|3110|3112.4|3109.6|3113.9|3111.1|3111.2|3108.1|105
1589154600000|2020-05-10 23:50:00|3113.4|3110.6|3113.7|3110.9|3114.3|3111.5|3111.4|3108.6|387
1589154900000|2020-05-10 23:55:00|3113.9|3111.1|3104.1|3100.1|3113.9|3111.1|3101|3098.2|230
1589155200000|2020-05-11 00:00:00|3103|3100.2|3079.3|3076.5|3103.5|3100.2|3077.1|3071.8|181
1589155500000|2020-05-11 00:05:00|3079.1|3076.3|3094.3|3091.5|3096.3|3092.9|3076.1|3072.3|138
1589155800000|2020-05-11 00:10:00|3095.4|3091.4|3094.2|3091.4|3097.6|3094.5|3081.2|3078.4|114
1589156100000|2020-05-11 00:15:00|3094|3091.2|3104.1|3101.3|3106.1|3103.3|3092.7|3089.9|112
1589156400000|2020-05-11 00:20:00|3104|3101.2|3095.4|3092.6|3105.2|3101.5|3092|3089.2|92
1589156700000|2020-05-11 00:25:00|3095.7|3092.9|3093.4|3090.6|3097.6|3094.7|3086.4|3083.6|100
1589157000000|2020-05-11 00:30:00|3092.9|3090.1|3096.8|3094|3100|3097.2|3091.4|3087.7|28
1589157300000|2020-05-11 00:35:00|3096.6|3093.8|3070|3067.2|3096.6|3093.8|3069.9|3065.9|156
1589157600000|2020-05-11 00:40:00|3069.8|3067|3076.7|3072.7|3078|3074.8|3067.7|3062.6|55
1589157900000|2020-05-11 00:45:00|3075.6|3072.8|3071.8|3069|3080.1|3075.2|3066.8|3063.9|50
1589158200000|2020-05-11 00:50:00|3072.5|3069.7|3060.7|3057.9|3073|3070.2|3059.7|3055.9|41
1589158500000|2020-05-11 00:55:00|3060.3|3057.5|3062.7|3059.9|3069.1|3065.3|3060.3|3057.5|55
1589158800000|2020-05-11 01:00:00|3063|3060.2|3059.3|3056.5|3064.6|3061.5|3057.5|3054.7|125
1589159100000|2020-05-11 01:05:00|3059.9|3057.1|3054.1|3051.3|3060.3|3057.5|3050.7|3047.6|150
1589159400000|2020-05-11 01:10:00|3054.3|3051.5|3068.6|3065.8|3068.6|3065.8|3052.3|3049.5|108
1589159700000|2020-05-11 01:15:00|3069|3066.2|3071.3|3068.5|3075.6|3072.5|3064.7|3061.9|115
1589160000000|2020-05-11 01:20:00|3071.5|3068.7|3066|3063.2|3072|3069.2|3066|3063.2|83
1589160300000|2020-05-11 01:25:00|3066.2|3063.4|3077|3074.2|3080|3076.2|3061.7|3058.3|50
1589160600000|2020-05-11 01:30:00|3077.9|3073.9|3083|3080.2|3087|3084.2|3073.3|3066|40
1589160900000|2020-05-11 01:35:00|3083.4|3080.6|3086.6|3083.8|3088.6|3085.8|3081.7|3076.4|60
1589161200000|2020-05-11 01:40:00|3087|3084.2|3082.9|3078.9|3088.9|3085.2|3081.8|3078.9|58
1589161500000|2020-05-11 01:45:00|3083.5|3080.7|3088.7|3085.9|3094.1|3090.4|3083|3080.2|58
1589161800000|2020-05-11 01:50:00|3089.2|3086.4|3094.1|3091.3|3094.9|3092.1|3088.6|3085.8|69
1589162100000|2020-05-11 01:55:00|3093.8|3091|3093.6|3090.8|3096.1|3093.3|3092.9|3090.1|93
1589162400000|2020-05-11 02:00:00|3094.1|3091.3|3088.2|3085.4|3095.5|3092.7|3085.2|3082.4|49
1589162700000|2020-05-11 02:05:00|3089.1|3085.1|3085.2|3082.4|3089.1|3085.4|3080.6|3077.5|69
1589163000000|2020-05-11 02:10:00|3085.4|3082.6|3086.3|3083.5|3088.5|3085.1|3083.4|3078.5|71
1589163300000|2020-05-11 02:15:00|3086.5|3083.7|3090.7|3087.9|3093.3|3090.5|3085|3082.2|32
1589163600000|2020-05-11 02:20:00|3090.3|3087.5|3093.6|3089.6|3094.2|3091.4|3089.5|3086.7|21
1589163900000|2020-05-11 02:25:00|3092.1|3089.3|3088.7|3085.9|3096|3093.2|3088.1|3085|39
1589164200000|2020-05-11 02:30:00|3088.4|3085.6|3093.7|3090.9|3094|3091.2|3085.9|3082.8|42
1589164500000|2020-05-11 02:35:00|3093.4|3090.6|3099.6|3096.8|3101.9|3099.1|3091.7|3088.9|162
1589164800000|2020-05-11 02:40:00|3099.4|3096.6|3099.1|3096.3|3101.2|3098.1|3096.3|3093.5|42
1589165100000|2020-05-11 02:45:00|3099.5|3096.7|3100.5|3097.7|3101|3098.2|3098.3|3095.2|33
1589165400000|2020-05-11 02:50:00|3100.7|3097.9|3098.8|3096|3101|3098.2|3096.5|3093.7|185
1589165700000|2020-05-11 02:55:00|3098.3|3095.5|3104.8|3102|3105.3|3102.5|3098.3|3095.5|235
1589166000000|2020-05-11 03:00:00|3104.6|3101.8|3108.7|3105.9|3112.9|3110.1|3104.6|3101.8|433
1589166300000|2020-05-11 03:05:00|3109.7|3106.9|3110.7|3107.9|3112.9|3110.1|3108.7|3105.9|276
1589166600000|2020-05-11 03:10:00|3110.4|3107.6|3106|3103.2|3112.7|3109.9|3106|3103.2|62
1589166900000|2020-05-11 03:15:00|3107.1|3103.1|3103.4|3100.6|3108.5|3105.7|3097.7|3094.9|114
1589167200000|2020-05-11 03:20:00|3102.9|3100.1|3102.9|3100.1|3106.4|3103.6|3100.4|3097.5|36
1589167500000|2020-05-11 03:25:00|3102.7|3099.9|3104.6|3100.6|3107|3104.2|3101.8|3098.7|24
1589167800000|2020-05-11 03:30:00|3104.3|3101.5|3106.9|3104.1|3109.8|3106.7|3103.8|3100.8|50
1589168100000|2020-05-11 03:35:00|3106.8|3104|3106.1|3103.3|3108.5|3105.1|3102.1|3098.5|65
1589168400000|2020-05-11 03:40:00|3105.4|3102.6|3104.6|3101.8|3107.8|3103.9|3100.1|3097.3|85
1589168700000|2020-05-11 03:45:00|3104.3|3101.5|3105.4|3102.6|3105.4|3102.6|3101.6|3098.8|24
1589169000000|2020-05-11 03:50:00|3106|3103.2|3109.4|3106.6|3110.4|3107.6|3105.4|3102.6|60
1589169300000|2020-05-11 03:55:00|3108.7|3105.9|3112|3109.2|3112.6|3109.8|3108.4|3105.6|149
1589169600000|2020-05-11 04:00:00|3111.8|3109|3110.8|3108|3112.7|3109.9|3109.8|3107|165
1589169900000|2020-05-11 04:05:00|3111.2|3108.4|3111.5|3108.7|3112.5|3109.7|3109.5|3106.7|58
1589170200000|2020-05-11 04:10:00|3111.2|3108.4|3111.5|3108.7|3112.7|3109.9|3109.5|3106.7|21
1589170500000|2020-05-11 04:15:00|3112|3109.2|3112.2|3109.4|3112.9|3110.1|3110.2|3107.4|42
1589170800000|2020-05-11 04:20:00|3112.7|3109.9|3110.9|3108.1|3112.9|3110.1|3107.5|3104.7|49
1589171100000|2020-05-11 04:25:00|3111.9|3109.1|3112.9|3110.1|3113.1|3110.3|3107.1|3104.3|212
1589171400000|2020-05-11 04:30:00|3112.4|3109.6|3125|3122.2|3138.5|3135.7|3109.1|3106.3|283
1589171700000|2020-05-11 04:35:00|3124.6|3121.8|3118.1|3115.3|3127.7|3124.4|3117|3113.9|77
1589172000000|2020-05-11 04:40:00|3117.9|3115.1|3118.5|3115.7|3119.5|3116.7|3116.3|3113.5|65
1589172300000|2020-05-11 04:45:00|3118.3|3115.5|3114.7|3111.9|3120.2|3117.4|3114.5|3111.6|78
1589172600000|2020-05-11 04:50:00|3115.3|3112.5|3116.1|3113.3|3116.4|3113.6|3111|3107.6|31
1589172900000|2020-05-11 04:55:00|3116.2|3112.2|3114.3|3111.5|3116.4|3113.6|3113.8|3111|21
1589173200000|2020-05-11 05:00:00|3113.8|3111|3104.1|3101.3|3114.6|3111.3|3102.3|3099.5|33
1589173500000|2020-05-11 05:05:00|3104.4|3100.4|3095.2|3092.4|3104.4|3100.7|3095.2|3092.4|62
1589173800000|2020-05-11 05:10:00|3095.4|3092.6|3088.5|3085.7|3098.4|3092.9|3078.3|3075.5|378
1589174100000|2020-05-11 05:15:00|3089|3086.2|3087.4|3084.6|3096.1|3090.9|3086.3|3079.6|59
1589174400000|2020-05-11 05:20:00|3086.7|3083.9|3091.8|3089|3093.1|3090.3|3084.9|3082.1|33
1589174700000|2020-05-11 05:25:00|3092.7|3088.7|3099.1|3096.3|3101.1|3098.3|3091.6|3088.7|154
1589175000000|2020-05-11 05:30:00|3098.9|3096.1|3101.6|3098.8|3103.9|3101.1|3095.1|3092.3|35
1589175300000|2020-05-11 05:35:00|3102.1|3099.3|3105.1|3102.3|3109.4|3106.6|3102.1|3099.3|44
1589175600000|2020-05-11 05:40:00|3104.6|3101.8|3098.1|3095.3|3105.7|3102.6|3098.1|3095.3|146
1589175900000|2020-05-11 05:45:00|3097.9|3095.1|3094.8|3092|3097.9|3095.1|3088.8|3085.1|152
1589176200000|2020-05-11 05:50:00|3095.2|3092.4|3093.9|3089.9|3098.9|3096|3093|3089.9|31
1589176500000|2020-05-11 05:55:00|3093.6|3090.8|3077.5|3074.7|3093.6|3090.8|3075.3|3072.5|205
1589176800000|2020-05-11 06:00:00|3077|3074.2|3073.6|3070.8|3083|3080.2|3069.4|3066.6|382
1589177100000|2020-05-11 06:05:00|3073.2|3070.4|3079.6|3076.8|3083.6|3080.8|3064.6|3061.8|168
1589177400000|2020-05-11 06:10:00|3079.8|3077|3091.1|3088.3|3091.6|3088.8|3079.8|3077|337
1589177700000|2020-05-11 06:15:00|3090.3|3087.5|3090.8|3088|3094|3091.2|3086.8|3083.6|209
1589178000000|2020-05-11 06:20:00|3090.5|3087.7|3085.3|3082.5|3093.6|3090.8|3084.3|3081.5|116
1589178300000|2020-05-11 06:25:00|3086.1|3083.3|3089.6|3086.8|3098.8|3096|3081.3|3078.5|166
1589178600000|2020-05-11 06:30:00|3090.6|3087.8|3095|3092.2|3097.6|3094.8|3089.1|3086.2|89
1589178900000|2020-05-11 06:35:00|3094.8|3092|3103.3|3100.5|3104|3101.2|3094.5|3091.7|477
1589179200000|2020-05-11 06:40:00|3103|3100.2|3101|3098.2|3103.9|3101.1|3099.3|3096.5|140
1589179500000|2020-05-11 06:45:00|3101.4|3098.6|3111.4|3108.6|3111.9|3109.1|3099.9|3097.1|354
1589179800000|2020-05-11 06:50:00|3111.9|3109.1|3108.8|3106|3113.9|3111.1|3106.9|3104.1|230
1589180100000|2020-05-11 06:55:00|3108.3|3105.5|3106.2|3103.4|3110.5|3107.7|3104.7|3101.9|225
1589180400000|2020-05-11 07:00:00|3106.7|3103.9|3108.8|3106|3113.7|3110.9|3100.5|3097.7|597
1589180700000|2020-05-11 07:05:00|3109.3|3106.5|3094.1|3091.3|3109.6|3106.8|3092.1|3089.3|493
1589181000000|2020-05-11 07:10:00|3093.9|3091.1|3098.1|3095.3|3103.9|3101.1|3092.9|3090.1|372
1589181300000|2020-05-11 07:15:00|3098.4|3095.6|3096.6|3093.8|3099.4|3096.6|3084.6|3081.8|582
1589181600000|2020-05-11 07:20:00|3096.9|3094.1|3090.3|3087.5|3096.9|3094.1|3086|3083.2|704
1589181900000|2020-05-11 07:25:00|3090.6|3087.8|3091.3|3088.5|3094.6|3091.8|3086|3083.2|348
1589182200000|2020-05-11 07:30:00|3090.7|3087.9|3087.4|3084.6|3092.3|3089.5|3082.7|3079.9|402
1589182500000|2020-05-11 07:35:00|3088.4|3085.6|3099|3096.2|3104|3101.2|3085.4|3082.6|726
1589182800000|2020-05-11 07:40:00|3098.2|3095.4|3087.4|3084.6|3100|3097.2|3086.4|3083.6|360
1589183100000|2020-05-11 07:45:00|3087.1|3084.3|3079.4|3076.6|3087.1|3084.3|3073.1|3068.3|656
1589183400000|2020-05-11 07:50:00|3079.2|3076.4|3071.9|3069.1|3081.8|3079|3071.7|3068.9|763
1589183700000|2020-05-11 07:55:00|3071.7|3068.9|3062.5|3059.7|3072.2|3069.4|3062.2|3059.4|954
1589184000000|2020-05-11 08:00:00|3062.3|3059.5|3057.7|3054.9|3065.1|3062.3|3054|3051.2|1189
1589184300000|2020-05-11 08:05:00|3058|3055.2|3043.5|3040.7|3058.6|3055.8|3043|3040.2|1495
1589184600000|2020-05-11 08:10:00|3043.3|3040.5|3043|3040.2|3048.1|3045.3|3040.7|3037.9|848
1589184900000|2020-05-11 08:15:00|3043.3|3040.5|3045.4|3042.6|3056.3|3053.5|3042.5|3039.7|1920
1589185200000|2020-05-11 08:20:00|3045.7|3042.9|3047.3|3044.5|3054.6|3051.8|3042.9|3040.1|888
1589185500000|2020-05-11 08:25:00|3047|3044.2|3047.7|3044.9|3048.7|3045.9|3033|3030.2|3209
1589185800000|2020-05-11 08:30:00|3048|3045.2|3078.2|3075.4|3081.6|3078.8|3043|3040.2|4143
1589186100000|2020-05-11 08:35:00|3078.4|3075.6|3071.6|3068.8|3080.4|3077.6|3068|3065.2|1450
1589186400000|2020-05-11 08:40:00|3071|3068.2|3062.8|3060|3071|3068.2|3057|3054.2|579
1589186700000|2020-05-11 08:45:00|3063.6|3060.8|3046.4|3043.6|3065.6|3062.8|3043.7|3040.9|1301
1589187000000|2020-05-11 08:50:00|3045.6|3042.8|3049.5|3046.7|3056|3053.2|3044.4|3041.6|493
1589187300000|2020-05-11 08:55:00|3049.2|3046.4|3047.1|3044.3|3052.1|3047|3044.9|3042.1|555
1589187600000|2020-05-11 09:00:00|3047.4|3044.6|3035.8|3033|3048.4|3045.6|3033|3030.2|811
1589187900000|2020-05-11 09:05:00|3035.5|3032.7|3030.4|3027.6|3039.7|3036.9|3029.8|3027|956
1589188200000|2020-05-11 09:10:00|3030.1|3027.3|3029.1|3026.3|3034.5|3031.7|3023.6|3020.8|1716
1589188500000|2020-05-11 09:15:00|3029.4|3026.6|3039.9|3037.1|3041.9|3039.1|3026.8|3024|728
1589188800000|2020-05-11 09:20:00|3040.1|3037.3|3045.3|3042.5|3054.7|3051.9|3038.1|3035.3|1215
1589189100000|2020-05-11 09:25:00|3043.8|3041|3041.5|3038.7|3044.3|3041.5|3038|3035.2|383
1589189400000|2020-05-11 09:30:00|3041.8|3039|3054|3051.2|3054.9|3051.5|3040.6|3037.8|540
1589189700000|2020-05-11 09:35:00|3055|3052.2|3062.6|3059.8|3066.6|3060.5|3048.5|3045.7|930
1589190000000|2020-05-11 09:40:00|3062.8|3060|3066.1|3063.3|3072.5|3069.7|3062|3059.2|997
1589190300000|2020-05-11 09:45:00|3065.9|3063.1|3069|3066.2|3073|3070.2|3065|3062.2|440
1589190600000|2020-05-11 09:50:00|3068.2|3065.4|3067.2|3064.4|3070.9|3068.1|3064.2|3061.4|357
1589190900000|2020-05-11 09:55:00|3067.6|3064.8|3066.6|3063.8|3071.4|3068.6|3064.8|3062|489
1589191200000|2020-05-11 10:00:00|3066.4|3063.6|3068|3065.2|3071.6|3068.8|3065.6|3062.8|642
1589191500000|2020-05-11 10:05:00|3067.7|3064.9|3062.2|3059.4|3071.2|3068.4|3057.8|3055|568
1589191800000|2020-05-11 10:10:00|3062.4|3059.6|3054.8|3052|3066.1|3063.3|3054|3051.2|246
1589192100000|2020-05-11 10:15:00|3055.1|3052.3|3050.7|3047.9|3058.3|3055.5|3050.7|3047.4|875
1589192400000|2020-05-11 10:20:00|3050|3047.2|3044.1|3041.3|3052.1|3049.3|3043.7|3040.9|425
1589192700000|2020-05-11 10:25:00|3044.7|3041.9|3051.9|3049.1|3051.9|3049.1|3042.7|3039.9|542
1589193000000|2020-05-11 10:30:00|3051.6|3048.8|3058.9|3056.1|3062.7|3059.9|3048.9|3046.1|473
1589193300000|2020-05-11 10:35:00|3058.7|3055.9|3060.1|3057.3|3062.9|3060.1|3055.9|3053.1|567
1589193600000|2020-05-11 10:40:00|3059.9|3057.1|3065.1|3062.3|3067.5|3064.7|3058.1|3055.3|431
1589193900000|2020-05-11 10:45:00|3064.9|3062.1|3050.9|3048.1|3073|3070.2|3048.2|3045.4|1352
1589194200000|2020-05-11 10:50:00|3051.2|3048.4|3058.5|3055.7|3066.1|3063.3|3049.9|3047.1|389
1589194500000|2020-05-11 10:55:00|3058.8|3056|3056.2|3053.4|3060.5|3057.7|3050.2|3047.4|230
1589194800000|2020-05-11 11:00:00|3056.4|3053.6|3059.2|3056.4|3064.6|3061.8|3055.1|3052.3|178
1589195100000|2020-05-11 11:05:00|3059.5|3056.7|3054.3|3051.5|3064.6|3061.8|3054|3051.2|373
1589195400000|2020-05-11 11:10:00|3054.2|3051.4|3049.7|3046.9|3056.3|3053.5|3049|3046.2|331
1589195700000|2020-05-11 11:15:00|3050|3047.2|3054.6|3051.8|3055.2|3052.4|3047.6|3044.8|388
1589196000000|2020-05-11 11:20:00|3053.6|3050.8|3049.8|3047|3054.8|3052|3047.1|3044.3|476
1589196300000|2020-05-11 11:25:00|3050.6|3047.8|3048.4|3045.6|3052.2|3049.4|3044.4|3041.6|696
1589196600000|2020-05-11 11:30:00|3049|3046.2|3052.2|3049.4|3054|3051.2|3045.9|3043.1|269
1589196900000|2020-05-11 11:35:00|3051.4|3048.6|3046.7|3043.9|3053.8|3051|3046.2|3043.4|322
1589197200000|2020-05-11 11:40:00|3046.4|3043.6|3041.9|3039.1|3048.7|3045.9|3041.2|3038.4|218
1589197500000|2020-05-11 11:45:00|3041.6|3038.8|3047.8|3045|3050.1|3047.3|3040.3|3037.5|209
1589197800000|2020-05-11 11:50:00|3048.4|3045.6|3050.1|3047.3|3054.5|3051.7|3044.8|3042|540
1589198100000|2020-05-11 11:55:00|3050.7|3047.9|3046.1|3043.3|3050.7|3047.9|3040.3|3037.5|641
1589198400000|2020-05-11 12:00:00|3045.8|3043|3166.8|3164|3167.4|3164.6|3045.1|3042.3|14258
1589198700000|2020-05-11 12:05:00|3166.6|3163.8|3159|3156.2|3182.5|3178.8|3139.1|3136.3|7251
1589199000000|2020-05-11 12:10:00|3160.8|3158|3159.2|3156.4|3175.3|3172|3156.7|3153.9|2371
1589199300000|2020-05-11 12:15:00|3159|3156.2|3168.2|3165.4|3173.5|3170.7|3142.5|3139.7|2683
1589199600000|2020-05-11 12:20:00|3168.8|3166|3176.8|3174|3176.8|3174|3159.2|3156.4|1600
1589199900000|2020-05-11 12:25:00|3178|3175.2|3164.8|3162|3183.5|3180.7|3160.3|3157.4|1875
1589200200000|2020-05-11 12:30:00|3165.1|3162.3|3150.2|3147.4|3171.1|3168.3|3148.6|3145.8|2144
1589200500000|2020-05-11 12:35:00|3149.9|3147.1|3148.3|3145.5|3155|3152.2|3132.2|3129.4|1910
1589200800000|2020-05-11 12:40:00|3147.7|3144.9|3133.6|3130.8|3156.1|3153|3133.2|3130.1|967
1589201100000|2020-05-11 12:45:00|3133.4|3130.6|3117.3|3114.5|3134.7|3131.9|3116.3|3113.5|1260
1589201400000|2020-05-11 12:50:00|3117.1|3114.3|3123.4|3120.6|3130.7|3127.9|3116.2|3113.4|1468
1589201700000|2020-05-11 12:55:00|3123.1|3120.3|3108.8|3106|3130|3127.2|3108.6|3105.8|845
1589202000000|2020-05-11 13:00:00|3109.1|3106.3|3127.4|3124.6|3136.9|3134.1|3109.1|3106.3|1392
1589202300000|2020-05-11 13:05:00|3127.7|3124.9|3123.1|3120.3|3131.4|3128.6|3113.4|3110.6|1004
1589202600000|2020-05-11 13:10:00|3122.8|3120|3132.4|3129.6|3143|3139.7|3122.1|3119.3|1203
1589202900000|2020-05-11 13:15:00|3132|3129.2|3132.3|3129.5|3141.5|3138.7|3127.3|3124.5|897
1589203200000|2020-05-11 13:20:00|3133.3|3130.5|3120|3117.2|3134.3|3131.5|3113.1|3110.3|1205
1589203500000|2020-05-11 13:25:00|3120.3|3117.5|3132.6|3129.8|3133.5|3130.7|3117.9|3115.1|998
1589203800000|2020-05-11 13:30:00|3132.9|3130.1|3140.8|3138|3145.3|3142.5|3124.9|3122.1|1224
1589204100000|2020-05-11 13:35:00|3141.3|3138.5|3138.5|3135.7|3148.3|3145.5|3130.8|3128|899
1589204400000|2020-05-11 13:40:00|3138.3|3135.5|3134.7|3131.9|3140.9|3138.1|3127.3|3124.5|1375
1589204700000|2020-05-11 13:45:00|3135.1|3132.3|3125.6|3122.8|3143.2|3140.4|3124|3121.2|1650
1589205000000|2020-05-11 13:50:00|3125|3122.2|3114.8|3112|3127.6|3124.8|3107.4|3104.6|1582
1589205300000|2020-05-11 13:55:00|3115.1|3112.3|3100.1|3097.3|3117|3114.2|3100.1|3097.3|1372
1589205600000|2020-05-11 14:00:00|3100.4|3097.6|3114.7|3111.9|3118.4|3115.6|3098.1|3095.3|1512
1589205900000|2020-05-11 14:05:00|3114.2|3111.4|3107.3|3104.5|3129.8|3127|3105.8|3103|1354
1589206200000|2020-05-11 14:10:00|3107.7|3104.9|3096.7|3093.9|3114.3|3111.5|3094.2|3091.4|1349
1589206500000|2020-05-11 14:15:00|3096.4|3093.6|3091.8|3089|3101.7|3098.9|3086.7|3083.9|1880
1589206800000|2020-05-11 14:20:00|3091.5|3088.7|3102.2|3099.4|3109.9|3107.1|3091|3088.2|1231
1589207100000|2020-05-11 14:25:00|3102|3099.2|3105.3|3102.5|3112.2|3109.4|3099.4|3096.6|858
1589207400000|2020-05-11 14:30:00|3105|3102.2|3109.4|3106.6|3110.3|3107.5|3093.5|3090.7|815
1589207700000|2020-05-11 14:35:00|3109.6|3106.8|3086.7|3083.9|3111.3|3108.5|3081.6|3078.8|2147
1589208000000|2020-05-11 14:40:00|3087.1|3084.3|3084|3081.2|3094.9|3092.1|3078.5|3075.7|1673
1589208300000|2020-05-11 14:45:00|3084.2|3081.4|3085.9|3083.1|3089.1|3086.3|3077.1|3074.3|1752
1589208600000|2020-05-11 14:50:00|3085.2|3082.4|3087.3|3084.5|3088.1|3085.3|3068.9|3066.1|2820
1589208900000|2020-05-11 14:55:00|3086.8|3084|3072.2|3069.4|3086.8|3084|3070.7|3067.9|1187
1589209200000|2020-05-11 15:00:00|3071.9|3069.1|3063.7|3060.9|3076.1|3073.3|3057.5|3054.7|2061
1589209500000|2020-05-11 15:05:00|3063.5|3060.7|3056.6|3053.8|3068.1|3065.3|3055.8|3053|1866
1589209800000|2020-05-11 15:10:00|3057.3|3054.5|3063.4|3060.6|3066.6|3063.8|3057.3|3054.5|1187
1589210100000|2020-05-11 15:15:00|3063.2|3060.4|3059|3056.2|3071.1|3068.3|3054.2|3051.4|2015
1589210400000|2020-05-11 15:20:00|3059.5|3056.7|3053.6|3050.8|3060.8|3058|3051.8|3049|1214
1589210700000|2020-05-11 15:25:00|3053.3|3050.5|3028.6|3025.8|3053.3|3050.5|3027.8|3025|8722
1589211000000|2020-05-11 15:30:00|3028.9|3026.1|3019.2|3016.4|3034.6|3031.8|3018.2|3015.4|3474
1589211300000|2020-05-11 15:35:00|3020|3017.2|3027.4|3024.6|3030|3027.2|3018.4|3015.6|1435
1589211600000|2020-05-11 15:40:00|3027.6|3024.8|3030.1|3027.3|3035|3032.2|3023.2|3020.4|1962
1589211900000|2020-05-11 15:45:00|3030.4|3027.6|3040.1|3037.3|3041.6|3038.8|3030.1|3027.3|1387
1589212200000|2020-05-11 15:50:00|3039.5|3036.7|3047.1|3044.3|3048.1|3045.3|3035.5|3032.7|773
1589212500000|2020-05-11 15:55:00|3046.8|3044|3034.3|3031.5|3048.3|3045.5|3032.1|3029.3|1845
1589212800000|2020-05-11 16:00:00|3035.1|3032.3|3029.5|3026.7|3039.9|3037.1|3029.5|3026.7|1348
1589213100000|2020-05-11 16:05:00|3029.3|3026.5|3036.3|3033.5|3040.3|3037.5|3027.8|3025|1608
1589213400000|2020-05-11 16:10:00|3036|3033.2|3031|3028.2|3036.3|3033.5|3025.5|3022.7|738
1589213700000|2020-05-11 16:15:00|3030.5|3027.7|3030.3|3027.5|3037.1|3033.7|3026.5|3023.7|1454
1589214000000|2020-05-11 16:20:00|3030.5|3027.7|3027.1|3024.3|3030.5|3027.7|3023.5|3020.7|722
1589214300000|2020-05-11 16:25:00|3027.6|3024.8|3034.4|3031.6|3034.9|3032.1|3025.3|3022.5|952
1589214600000|2020-05-11 16:30:00|3034.6|3031.8|3036.6|3033.8|3037.4|3034.6|3027|3024.2|536
1589214900000|2020-05-11 16:35:00|3036.4|3033.6|3042.2|3039.4|3043.2|3040.4|3033.4|3030.6|639
1589215200000|2020-05-11 16:40:00|3042|3039.2|3041.3|3038.5|3043.5|3039.2|3036.7|3033.5|662
1589215500000|2020-05-11 16:45:00|3041|3038.2|3030.2|3027.4|3041.3|3038.5|3029.8|3027|707
1589215800000|2020-05-11 16:50:00|3030.8|3028|3035.8|3033|3037.4|3034.6|3026.8|3024|609
1589216100000|2020-05-11 16:55:00|3035.6|3032.8|3038.8|3036|3038.8|3036|3032.8|3030|352
1589216400000|2020-05-11 17:00:00|3038.2|3035.4|3035|3032.2|3042|3039.2|3034.2|3031.4|341
1589216700000|2020-05-11 17:05:00|3035.3|3032.5|3051|3048.2|3051|3048.2|3034.8|3032|663
1589217000000|2020-05-11 17:10:00|3051.2|3048.4|3048.1|3045.3|3055.2|3052.4|3046.2|3043.4|742
1589217300000|2020-05-11 17:15:00|3047.5|3044.7|3039.5|3036.7|3048.3|3045.5|3037.4|3034.6|562
1589217600000|2020-05-11 17:20:00|3039.7|3036.9|3028.5|3025.7|3041.7|3038.9|3027.7|3024.9|557
1589217900000|2020-05-11 17:25:00|3028.2|3025.4|3023.7|3020.9|3028.5|3025.7|3021.3|3018.5|1015
1589218200000|2020-05-11 17:30:00|3024|3021.2|3019.7|3016.9|3024.5|3021.7|3019.5|3016.7|1769
1589218500000|2020-05-11 17:35:00|3019.9|3017.1|3022.1|3019.3|3023.5|3020.7|3019.5|3016.7|979
1589218800000|2020-05-11 17:40:00|3021.7|3018.9|3021|3018.2|3026.7|3023.9|3019.5|3016.7|856
1589219100000|2020-05-11 17:45:00|3020.7|3017.9|3022|3019.2|3024.3|3021.5|3019.5|3016.7|972
1589219400000|2020-05-11 17:50:00|3021.7|3018.9|3021.4|3018.6|3023.1|3020.3|3020.1|3017.3|610
1589219700000|2020-05-11 17:55:00|3021.1|3018.3|3024.4|3021.6|3026.2|3023.4|3020.1|3017.3|706
1589220000000|2020-05-11 18:00:00|3024.2|3021.4|3019.2|3016.4|3025.7|3022.9|3019.2|3016.4|1648
1589220300000|2020-05-11 18:05:00|3018.1|3015.3|3004.2|3001.4|3018.1|3015.3|2995|2992.2|3916
1589220600000|2020-05-11 18:10:00|3005.2|3002.4|2995.5|2992.7|3009.3|3006.5|2991|2988.2|2608
1589220900000|2020-05-11 18:15:00|2994.8|2992|2992.4|2989.6|2996.6|2993.8|2979.6|2976.8|2538
1589221200000|2020-05-11 18:20:00|2992.7|2989.9|3028.2|3025.4|3031.3|3028.5|2991.4|2988.6|3494
1589221500000|2020-05-11 18:25:00|3027.6|3024.8|3009.3|3006.5|3041|3038.2|2995.7|2992.9|16357
1589221800000|2020-05-11 18:30:00|3009.6|3006.8|3016.1|3013.3|3016.6|3013.8|3006|3003.2|2471
1589222100000|2020-05-11 18:35:00|3015.9|3013.1|3012.9|3010.1|3018.1|3015.3|3010.9|3008.1|818
1589222400000|2020-05-11 18:40:00|3013.7|3010.9|3015.7|3012.9|3016.2|3013.4|3011.7|3008.9|577
1589222700000|2020-05-11 18:45:00|3015.9|3013.1|3021.3|3018.5|3023.5|3020.7|3013.7|3010.9|475
1589223000000|2020-05-11 18:50:00|3021.5|3018.7|3029.3|3026.5|3030.3|3027.5|3020.3|3017.5|667
1589223300000|2020-05-11 18:55:00|3030.3|3027.5|3038.1|3035.3|3044.8|3042|3029.5|3026.7|633
1589223600000|2020-05-11 19:00:00|3037.5|3034.7|3027.1|3024.3|3038.1|3035.3|3026.1|3023.3|511
1589223900000|2020-05-11 19:05:00|3026.9|3024.1|3032.9|3030.1|3034.7|3031.9|3026.7|3023.9|270
1589224200000|2020-05-11 19:10:00|3032.1|3029.3|3041.4|3038.6|3041.9|3039.1|3031.1|3028.3|236
1589224500000|2020-05-11 19:15:00|3041.2|3038.4|3045.6|3042.8|3048.2|3045.4|3039.7|3036.9|604
1589224800000|2020-05-11 19:20:00|3045.8|3043|3054.2|3051.4|3057.6|3052.9|3045.8|3043|1027
1589225100000|2020-05-11 19:25:00|3054.4|3051.6|3054.6|3051.8|3056.4|3053.6|3050.4|3047.6|402
1589225400000|2020-05-11 19:30:00|3054.2|3051.4|3051.7|3048.9|3055.9|3053.1|3047.5|3044.7|328
1589225700000|2020-05-11 19:35:00|3052|3049.2|3052.8|3050|3054.3|3051.5|3050|3047.2|153
1589226000000|2020-05-11 19:40:00|3053|3050.2|3054|3051.2|3055|3052.2|3052.6|3049.8|116
1589226300000|2020-05-11 19:45:00|3053.7|3050.9|3052|3049.2|3054|3051.2|3050.7|3047.9|166
1589226600000|2020-05-11 19:50:00|3051.4|3048.6|3054|3051.2|3054|3051.2|3051|3048.2|216
1589226900000|2020-05-11 19:55:00|3053.8|3051|3053.1|3050.3|3054.8|3052|3052.1|3049.3|133
1589227200000|2020-05-11 20:00:00|3053.4|3050.6|3058.5|3055.7|3058.5|3055.7|3053.1|3050.3|253
1589227500000|2020-05-11 20:05:00|3058.8|3056|3058|3055.2|3060.2|3057.4|3057.9|3055.1|160
1589227800000|2020-05-11 20:10:00|3058.2|3055.4|3058.1|3055.3|3060.7|3057.9|3057.3|3054.5|174
1589228100000|2020-05-11 20:15:00|3058.3|3055.5|3056.9|3054.1|3058.6|3055.8|3056.9|3054.1|301
1589228400000|2020-05-11 20:20:00|3056.7|3053.9|3052.9|3050.1|3056.9|3054.1|3052.7|3049.9|230
1589228700000|2020-05-11 20:25:00|3053.2|3050.4|3053.3|3050.5|3058.1|3055.3|3052.9|3050.1|399
1589229000000|2020-05-11 20:30:00|3053.7|3050.9|3040.7|3037.9|3053.7|3050.9|3035.5|3032.7|323
1589229300000|2020-05-11 20:35:00|3039.1|3035.1|3040.7|3037.9|3040.9|3038.1|3036.5|3033.7|137
1589229600000|2020-05-11 20:40:00|3040.1|3037.3|3040.7|3037.9|3040.7|3037.9|3037.7|3034.9|74
1589229900000|2020-05-11 20:45:00|3039.7|3036.9|3025.9|3023.1|3040.7|3037.9|3022.1|3019.3|244
1589230200000|2020-05-11 20:50:00|3026.2|3023.4|3039.2|3036.4|3039.2|3036.4|3026.2|3023.4|104
1589230500000|2020-05-11 20:55:00|3038.3|3035.5|3036.7|3033.9|3043.5|3040.7|3031.2|3027.5|189
1589230800000|2020-05-11 21:00:00|3037.4|3033.4|3041.4|3038.6|3042.9|3039.2|3037.3|3031.5|59
1589231100000|2020-05-11 21:05:00|3041.6|3038.8|3042.4|3039.6|3042.4|3039.6|3041.6|3038|68
1589231400000|2020-05-11 21:10:00|3043.7|3040.9|3050.5|3040.5|3051.9|3041.9|3043.7|3038|36
1589231700000|2020-05-11 21:15:00|3050.8|3040.8|3055.4|3045.4|3055.4|3045.4|3050.3|3040.3|40
1589232000000|2020-05-11 21:20:00|3055.6|3045.6|3058.4|3048.4|3058.4|3048.4|3050.1|3044.2|46
1589232300000|2020-05-11 21:25:00|3058.7|3048.7|3061.7|3051.7|3061.7|3055.2|3052.1|3044.9|74
1589232600000|2020-05-11 21:30:00|3061.3|3051.3|3060.3|3050.3|3061.6|3051.6|3060.3|3050.3|15
1589232900000|2020-05-11 21:35:00|3059.8|3049.8|3062.1|3052.1|3062.1|3052.1|3059.8|3049.8|3
1589233200000|2020-05-11 21:40:00|3061.5|3051.5|3061.9|3051.9|3063.9|3059.6|3060|3050|116
1589233500000|2020-05-11 21:45:00|3062.2|3052.2|3062.3|3059.5|3063.6|3059.6|3062.1|3052.2|20
1589233800000|2020-05-11 21:50:00|3062.4|3059.6|3062.4|3059.6|3062.4|3059.6|3062.1|3059.3|37
1589234100000|2020-05-11 21:55:00|3062.1|3059.3|3061.1|3051.1|3063.8|3059.6|3056.3|3049.8|83
1589241600000|2020-05-12 00:00:00|3047.3|3037.3|3031.6|3027.6|3052.8|3049.2|3028|3025.2|396
1589241900000|2020-05-12 00:05:00|3032.1|3029.3|3028.7|3025.9|3036|3033.2|3024.4|3021.6|153
1589242200000|2020-05-12 00:10:00|3029.1|3026.3|3014.9|3012.1|3043.6|3039.9|3014.9|3009.5|242
1589242500000|2020-05-12 00:15:00|3014.6|3011.8|3029.9|3027.1|3033.5|3027.1|3014.4|3011.6|60
1589242800000|2020-05-12 00:20:00|3029.4|3026.6|3029.7|3026.9|3037.3|3031.9|3027.9|3022.5|52
1589243100000|2020-05-12 00:25:00|3031|3027|3027.6|3023.6|3032.8|3028.8|3025.9|3022.4|20
1589243400000|2020-05-12 00:30:00|3027.8|3025|3030.1|3027.3|3034.1|3031.3|3023|3019.9|47
1589243700000|2020-05-12 00:35:00|3029.8|3027|3031.7|3027.7|3037.2|3031.3|3028.3|3025.5|29
1589244000000|2020-05-12 00:40:00|3031.9|3029.1|3038.7|3035.9|3040.6|3036.2|3031.9|3029|29
1589244300000|2020-05-12 00:45:00|3039.1|3035.1|3026.6|3023.8|3040|3037.2|3023.8|3020.7|67
1589244600000|2020-05-12 00:50:00|3026.3|3023.5|3037.6|3034.8|3040|3035.6|3025.8|3023|30
1589244900000|2020-05-12 00:55:00|3036.9|3034.1|3034.4|3031.6|3040|3036.4|3032.4|3029.6|30
1589245200000|2020-05-12 01:00:00|3034.6|3031.8|3034.6|3031.8|3036.6|3033.8|3029.4|3026.6|70
1589245500000|2020-05-12 01:05:00|3034.4|3031.6|3033.2|3030.4|3041.1|3038.3|3030.6|3027.8|34
1589245800000|2020-05-12 01:10:00|3033.6|3030.8|3023.1|3020.3|3033.7|3030.8|3022.1|3019.3|105
1589246100000|2020-05-12 01:15:00|3023.4|3020.6|3025.1|3022.3|3031.5|3027.1|3022.4|3019.6|123
1589246400000|2020-05-12 01:20:00|3024.8|3022|3027.7|3024.9|3032.3|3028.4|3021.9|3019.1|29
1589246700000|2020-05-12 01:25:00|3027.5|3024.7|3028.4|3025.6|3028.4|3025.6|3024.8|3022|33
1589247000000|2020-05-12 01:30:00|3028.6|3025.8|3027.9|3025.1|3031.7|3028.9|3025.9|3023|49
1589247300000|2020-05-12 01:35:00|3027.7|3024.9|3019.6|3016.8|3034.6|3031.5|3019.6|3016.8|141
1589247600000|2020-05-12 01:40:00|3017|3014.2|3014.8|3012|3017|3014.2|3012.8|3010|131
1589247900000|2020-05-12 01:45:00|3014.1|3011.3|3014.8|3012|3019.4|3016.6|3011.8|3009|140
1589248200000|2020-05-12 01:50:00|3014.6|3011.8|3023.8|3021|3024.1|3021.3|3012.8|3010|44
1589248500000|2020-05-12 01:55:00|3022.9|3020.1|3023.2|3020.4|3030.5|3027.3|3022.1|3019.3|69
1589248800000|2020-05-12 02:00:00|3022.9|3020.1|3028.8|3026|3029.7|3026|3022|3019.2|54
1589249100000|2020-05-12 02:05:00|3029.1|3026.3|3030.7|3027.9|3030.7|3027.9|3027.9|3025.1|67
1589249400000|2020-05-12 02:10:00|3030.2|3027.4|3025.7|3022.9|3030.2|3027.4|3023.4|3018.2|37
1589249700000|2020-05-12 02:15:00|3026.1|3023.3|3018.9|3014.9|3026.1|3023.3|3016.8|3014|46
1589250000000|2020-05-12 02:20:00|3017.8|3015|3025.1|3022.3|3028.1|3025.3|3017.8|3015|43
1589250300000|2020-05-12 02:25:00|3025.9|3023.1|3016.3|3013.5|3026.4|3023.6|3015.3|3012.5|28
1589250600000|2020-05-12 02:30:00|3015.8|3013|3020.9|3018.1|3021.9|3019.1|3015.6|3012.2|65
1589250900000|2020-05-12 02:35:00|3019.9|3017.1|3019.2|3015.2|3022.9|3020.1|3018.9|3015.2|19
1589251200000|2020-05-12 02:40:00|3018.9|3016.1|3020.9|3018.1|3022|3019.1|3015.9|3012.2|19
1589251500000|2020-05-12 02:45:00|3020.3|3017.5|3017.7|3014.9|3020.3|3017.5|3012.7|3009|94
1589251800000|2020-05-12 02:50:00|3018.3|3015.5|3018.9|3016.1|3023.2|3020.4|3018.3|3015.2|32
1589252100000|2020-05-12 02:55:00|3018.6|3015.8|3016.9|3014.1|3022.2|3019.4|3016.9|3014.1|33
1589252400000|2020-05-12 03:00:00|3018.4|3015.6|3011.7|3008.9|3018.4|3015.6|3011.7|3008.9|52
1589252700000|2020-05-12 03:05:00|3011.4|3008.6|3013.5|3010.7|3019.3|3014.2|3011|3007.3|44
1589253000000|2020-05-12 03:10:00|3013.7|3010.9|3012|3009.2|3016.3|3012.6|3009.4|3006.3|61
1589253300000|2020-05-12 03:15:00|3011.4|3008.6|3012|3009.2|3015.1|3011.2|3010.4|3007.3|23
1589253600000|2020-05-12 03:20:00|3011.4|3008.6|3008.4|3005.6|3015.3|3012.2|3008.4|3005.6|10
1589253900000|2020-05-12 03:25:00|3008.7|3005.9|3011.3|3008.5|3013|3010.2|3007.5|3004.7|22
1589254200000|2020-05-12 03:30:00|3011.9|3009.1|3012.6|3009.8|3013|3010.2|3009.3|3006.5|15
1589254500000|2020-05-12 03:35:00|3012.8|3010|3008.6|3005.8|3012.8|3010|3007.5|3004.7|16
1589254800000|2020-05-12 03:40:00|3007.8|3005|3009.6|3006.8|3011.6|3008.8|3006.6|3003.8|37
1589255100000|2020-05-12 03:45:00|3009|3006.2|3005.6|3002.8|3009.6|3006.8|3005.3|3001.9|85
1589255400000|2020-05-12 03:50:00|3005.8|3003|3013.4|3010.6|3013.5|3010.6|3005.6|3002.8|105
1589255700000|2020-05-12 03:55:00|3012.9|3010.1|3013|3010.2|3015.2|3012.4|3010|3006.3|41
1589256000000|2020-05-12 04:00:00|3013.3|3009.3|3015.8|3013|3016.9|3014|3009.8|3006.1|51
1589256300000|2020-05-12 04:05:00|3016.4|3013.6|3013.1|3010.3|3019.7|3016|3010.8|3007.7|43
1589256600000|2020-05-12 04:10:00|3012.8|3010|3006.1|3003.3|3016.7|3013.6|3003.9|2997.7|100
1589256900000|2020-05-12 04:15:00|3005.8|3003|3011.3|3007.3|3012.4|3009.6|3005.4|3002.6|29
1589257200000|2020-05-12 04:20:00|3011.9|3009.1|3009.2|3006.4|3012.2|3009.4|3007.7|3004.9|30
1589257500000|2020-05-12 04:25:00|3009.5|3006.7|3009.4|3005.4|3012.9|3009.7|3006.2|3002.6|37
1589257800000|2020-05-12 04:30:00|3008.5|3005.7|3008.8|3006|3014.8|3012|3007.8|3005|44
1589258100000|2020-05-12 04:35:00|3009.4|3005.4|3012.4|3008.4|3015.1|3012.3|3009.3|3005.4|58
1589258400000|2020-05-12 04:40:00|3013.1|3010.3|3010.8|3008|3014.8|3012|3008.5|3005.4|23
1589258700000|2020-05-12 04:45:00|3012.4|3008.4|3011.3|3008.5|3014.2|3010.5|3010.3|3007.4|18
1589259000000|2020-05-12 04:50:00|3012|3009.2|3018.5|3015.7|3021.5|3018.7|3008.9|3005.4|57
1589259300000|2020-05-12 04:55:00|3018.2|3015.4|3018.5|3015.7|3023.8|3021|3017.1|3014.3|43
1589259600000|2020-05-12 05:00:00|3017.1|3014.3|3018.5|3015.7|3021.2|3018.4|3015.5|3012.7|85
1589259900000|2020-05-12 05:05:00|3018.8|3016|3018.3|3015.5|3021|3018.2|3015.8|3012.9|80
1589260200000|2020-05-12 05:10:00|3018.1|3015.3|3012.8|3010|3018.9|3015.8|3011.8|3008.7|30
1589260500000|2020-05-12 05:15:00|3013.3|3010.5|3016.3|3013.5|3016.3|3013.5|3012.3|3009.5|45
1589260800000|2020-05-12 05:20:00|3015.8|3013|3016|3013.2|3018.9|3015.5|3012.3|3009.5|51
1589261100000|2020-05-12 05:25:00|3017.1|3014.3|3014.6|3011.8|3021.5|3018.1|3014.1|3011.3|44
1589261400000|2020-05-12 05:30:00|3016.1|3013.3|3026.6|3023.8|3027.8|3025|3016.1|3013.3|107
1589261700000|2020-05-12 05:35:00|3027|3024.2|3027.4|3023.4|3028.5|3025.7|3024.3|3021.1|57
1589262000000|2020-05-12 05:40:00|3026.5|3023.7|3028.1|3025.3|3033.6|3030.7|3026.5|3023.4|71
1589262300000|2020-05-12 05:45:00|3028.3|3025.5|3030.6|3027.8|3035.1|3032.3|3028.3|3025.4|88
1589262600000|2020-05-12 05:50:00|3030.1|3027.3|3027.1|3024.3|3030.1|3027.3|3024.6|3021.8|58
1589262900000|2020-05-12 05:55:00|3027.9|3025.1|3025.3|3022.5|3029.4|3026.6|3023|3020.2|136
1589263200000|2020-05-12 06:00:00|3025.8|3023|3014.1|3011.3|3027.2|3024.3|3004.8|3002|643
1589263500000|2020-05-12 06:05:00|3014.7|3011.9|3012.9|3010.1|3020.6|3017.8|3012.4|3009.6|104
1589263800000|2020-05-12 06:10:00|3012.6|3009.8|3019.6|3016.8|3025.7|3022.9|3011|3008.2|363
1589264100000|2020-05-12 06:15:00|3019.8|3017|3020.2|3017.4|3022.7|3019.9|3013.2|3010.4|524
1589264400000|2020-05-12 06:20:00|3019.4|3016.6|3026.5|3023.7|3029|3026.2|3017.9|3015.1|465
1589264700000|2020-05-12 06:25:00|3026.7|3023.9|3026.3|3023.5|3028.5|3025.7|3023|3020.2|152
1589265000000|2020-05-12 06:30:00|3026.5|3023.7|3020.4|3017.6|3028|3025.2|3020.4|3017.6|149
1589265300000|2020-05-12 06:35:00|3020.8|3018|3024.7|3021.9|3027.5|3024.7|3018.9|3014.1|176
1589265600000|2020-05-12 06:40:00|3025.5|3022.7|3026.7|3023.9|3028|3025.2|3021.5|3018.7|51
1589265900000|2020-05-12 06:45:00|3027.2|3024.4|3026.9|3024.1|3033.2|3030.4|3025.4|3022.6|371
1589266200000|2020-05-12 06:50:00|3026.7|3023.9|3028|3025.2|3031.8|3029|3023.6|3020.8|354
1589266500000|2020-05-12 06:55:00|3027.7|3024.9|3026|3023.2|3033.5|3030.7|3024.9|3022.1|228
1589266800000|2020-05-12 07:00:00|3025.5|3022.7|3037.8|3035|3037.8|3035|3018.8|3016|673
1589267100000|2020-05-12 07:05:00|3037.1|3034.3|3047.3|3044.5|3048|3045.2|3036.3|3033.5|1211
1589267400000|2020-05-12 07:10:00|3047|3044.2|3049.7|3046.9|3057|3054.2|3046|3043.2|932
1589267700000|2020-05-12 07:15:00|3050|3047.2|3052.4|3049.6|3053.4|3050.6|3046|3043.2|313
1589268000000|2020-05-12 07:20:00|3052.9|3050.1|3051|3048.2|3053.7|3050.9|3046.7|3043.9|534
1589268300000|2020-05-12 07:25:00|3050.7|3047.9|3042|3039.2|3052|3049.2|3041.7|3038.9|457
1589268600000|2020-05-12 07:30:00|3042.5|3039.7|3042.3|3039.5|3043.3|3040.5|3034.7|3031.9|686
1589268900000|2020-05-12 07:35:00|3042.5|3039.7|3044.8|3042|3049.5|3046.7|3042.5|3039.7|356
1589269200000|2020-05-12 07:40:00|3044.5|3041.7|3041.1|3038.3|3045.3|3042.5|3036|3033.2|384
1589269500000|2020-05-12 07:45:00|3041.4|3038.6|3039.5|3036.7|3041.6|3038.8|3031.5|3028.7|280
1589269800000|2020-05-12 07:50:00|3040|3037.2|3029.3|3026.5|3043.2|3037.7|3025.1|3022.3|853
1589270100000|2020-05-12 07:55:00|3029.1|3026.3|3036.9|3034.1|3038.5|3035.7|3026.7|3023.9|698
1589270400000|2020-05-12 08:00:00|3037.3|3034.5|3028.4|3025.6|3040.5|3037.7|3020.3|3017.5|1514
1589270700000|2020-05-12 08:05:00|3028.1|3025.3|3023.1|3020.3|3033.4|3030.6|3023.1|3020.3|804
1589271000000|2020-05-12 08:10:00|3023.4|3020.6|3021|3018.2|3032.6|3029.8|3019.5|3016.7|869
1589271300000|2020-05-12 08:15:00|3020.7|3017.9|3023.4|3020.6|3026.9|3024.1|3019.5|3016.7|672
1589271600000|2020-05-12 08:20:00|3023.7|3020.9|3014.5|3011.7|3030.5|3027.7|3011.7|3008.9|1950
1589271900000|2020-05-12 08:25:00|3013.5|3010.7|3041.5|3038.7|3042.8|3039.9|3010.1|3007.3|2679
1589272200000|2020-05-12 08:30:00|3041.2|3038.4|3046.2|3043.4|3053.5|3050.7|3037.7|3034.9|2500
1589272500000|2020-05-12 08:35:00|3046.5|3043.7|3045.3|3042.5|3050.7|3047.9|3044|3041.2|628
1589272800000|2020-05-12 08:40:00|3045|3042.2|3040|3037.2|3045|3042.2|3033.4|3030.6|637
1589273100000|2020-05-12 08:45:00|3039.6|3036.8|3045.1|3042.3|3049.8|3047|3039.6|3036.8|743
1589273400000|2020-05-12 08:50:00|3044.8|3042|3035.4|3032.6|3046.1|3043.3|3033.4|3030.6|311
1589273700000|2020-05-12 08:55:00|3034.8|3032|3039.4|3036.6|3044.4|3041.6|3034.8|3032|440
1589274000000|2020-05-12 09:00:00|3039.7|3036.9|3034.1|3031.3|3046.7|3043.9|3029.4|3026.6|690
1589274300000|2020-05-12 09:05:00|3034.4|3031.6|3029.8|3027|3037.2|3034.4|3029.1|3026.3|450
1589274600000|2020-05-12 09:10:00|3030.4|3027.6|3030.4|3027.6|3035.8|3033|3027.8|3025|417
1589274900000|2020-05-12 09:15:00|3030.6|3027.8|3044.3|3041.5|3045.3|3042.5|3030.6|3027.8|1275
1589275200000|2020-05-12 09:20:00|3043.7|3040.9|3045|3042.2|3046.8|3044|3043.5|3040.7|252
1589275500000|2020-05-12 09:25:00|3045.8|3043|3044|3041.2|3046.8|3044|3042.8|3040|234
1589275800000|2020-05-12 09:30:00|3043.8|3041|3042.8|3040|3046.8|3044|3039|3036.2|508
1589276100000|2020-05-12 09:35:00|3043|3040.2|3042|3039.2|3043.5|3040.7|3038.8|3036|722
1589276400000|2020-05-12 09:40:00|3042.2|3039.4|3037.5|3034.7|3043.2|3040.4|3037.2|3034.4|426
1589276700000|2020-05-12 09:45:00|3037.2|3034.4|3041.8|3039|3046.8|3044|3037.2|3034.4|556
1589277000000|2020-05-12 09:50:00|3042.3|3039.5|3059.9|3057.1|3061.4|3058.6|3041|3038.2|707
1589277300000|2020-05-12 09:55:00|3059.6|3056.8|3058.4|3055.6|3061.4|3058.6|3056.6|3053.8|519
1589277600000|2020-05-12 10:00:00|3058.6|3055.8|3053.4|3050.6|3063.8|3061|3051|3048.2|664
1589277900000|2020-05-12 10:05:00|3053.6|3050.8|3052.9|3050.1|3055.6|3052.8|3046.8|3044|561
1589278200000|2020-05-12 10:10:00|3052.7|3049.9|3051.1|3048.3|3054.4|3051.6|3049.1|3046.3|153
1589278500000|2020-05-12 10:15:00|3050.4|3047.6|3062|3059.2|3062.7|3059.9|3050.4|3047.6|576
1589278800000|2020-05-12 10:20:00|3062.4|3059.6|3074|3071.2|3074|3071.2|3061.5|3058.7|1518
1589279100000|2020-05-12 10:25:00|3074.3|3071.5|3073.3|3070.5|3074.5|3071.7|3069|3066.2|1070
1589279400000|2020-05-12 10:30:00|3073.5|3070.7|3089|3086.2|3091.2|3088.4|3073.5|3070.7|2177
1589279700000|2020-05-12 10:35:00|3088.7|3085.9|3088.6|3085.8|3095.3|3092.5|3085.8|3083|673
1589280000000|2020-05-12 10:40:00|3088.3|3085.5|3087.1|3084.3|3091.6|3088.8|3085|3082.2|932
1589280300000|2020-05-12 10:45:00|3087.9|3085.1|3084.2|3081.4|3090.1|3087.3|3083.7|3080.9|749
1589280600000|2020-05-12 10:50:00|3083.2|3080.4|3082.3|3079.5|3092.3|3086.4|3080.9|3078.1|873
1589280900000|2020-05-12 10:55:00|3083|3080.2|3085.3|3082.5|3088.3|3085.5|3080.4|3077.6|1225
1589281200000|2020-05-12 11:00:00|3084.3|3081.5|3085.6|3082.8|3087.7|3084.9|3081.8|3079|1018
1589281500000|2020-05-12 11:05:00|3085.9|3083.1|3092.2|3089.4|3093.5|3090.7|3083|3080.2|867
1589281800000|2020-05-12 11:10:00|3093|3090.2|3096.8|3094|3102|3099.2|3092.2|3089.4|793
1589282100000|2020-05-12 11:15:00|3097.5|3094.7|3092.2|3089.4|3100.6|3097.8|3090.5|3087.7|537
1589282400000|2020-05-12 11:20:00|3091.2|3088.4|3092|3089.2|3098.4|3095.6|3090.5|3087.7|250
1589282700000|2020-05-12 11:25:00|3091.7|3088.9|3083.4|3080.6|3095.2|3092.4|3079.9|3077.1|1021
1589283000000|2020-05-12 11:30:00|3083.2|3080.4|3086.2|3083.4|3089.8|3087|3079.4|3076.6|558
1589283300000|2020-05-12 11:35:00|3085.8|3083|3087.8|3085|3089.8|3087|3082.5|3079.7|271
1589283600000|2020-05-12 11:40:00|3088.5|3085.7|3092.1|3089.3|3093.8|3091|3086.3|3083.5|373
1589283900000|2020-05-12 11:45:00|3092.4|3089.6|3089.8|3087|3098.4|3095.6|3088.8|3086|548
1589284200000|2020-05-12 11:50:00|3090.1|3087.3|3095.6|3092.8|3096.3|3093.5|3088.5|3085.7|598
1589284500000|2020-05-12 11:55:00|3095.3|3092.5|3098.1|3095.3|3103.2|3100.4|3094.8|3092|443
1589284800000|2020-05-12 12:00:00|3098.4|3095.6|3101.4|3098.6|3103.7|3100.9|3098.1|3095.3|475
1589285100000|2020-05-12 12:05:00|3101.6|3098.8|3099.3|3096.5|3102.6|3099.8|3093.3|3090.5|525
1589285400000|2020-05-12 12:10:00|3099.6|3096.8|3082.9|3080.1|3100.1|3097.3|3082.3|3079.5|1214
1589285700000|2020-05-12 12:15:00|3082.7|3079.9|3065.9|3063.1|3084.7|3081.9|3064.9|3062.1|1476
1589286000000|2020-05-12 12:20:00|3065.6|3062.8|3069.2|3066.4|3069.4|3066.6|3058.1|3055.3|1787
1589286300000|2020-05-12 12:25:00|3069.4|3066.6|3069.9|3067.1|3074.7|3071.9|3068.1|3065.3|532
1589286600000|2020-05-12 12:30:00|3069.4|3066.6|3061.2|3058.4|3071.8|3069|3060.5|3057.7|951
1589286900000|2020-05-12 12:35:00|3061|3058.2|3063.5|3060.7|3067.5|3064.7|3060.5|3057.7|416
1589287200000|2020-05-12 12:40:00|3063.7|3060.9|3072.8|3070|3075.4|3072.6|3063.5|3060.7|811
1589287500000|2020-05-12 12:45:00|3072.6|3069.8|3072.8|3070|3075.9|3073.1|3069.5|3066.7|626
1589287800000|2020-05-12 12:50:00|3072.5|3069.7|3071.6|3068.8|3073.6|3070.8|3069.8|3067|601
1589288100000|2020-05-12 12:55:00|3071.8|3069|3073.1|3070.3|3075.6|3072.8|3069.6|3066.8|406
1589288400000|2020-05-12 13:00:00|3072.6|3069.8|3061.6|3058.8|3090.3|3087.5|3060.6|3057.8|2646
1589288700000|2020-05-12 13:05:00|3062.1|3059.3|3078.4|3075.6|3080.2|3077.4|3060|3057.2|873
1589289000000|2020-05-12 13:10:00|3079.2|3076.4|3082.9|3080.1|3084.2|3081.4|3076.4|3073.6|964
1589289300000|2020-05-12 13:15:00|3082.7|3079.9|3084.2|3081.4|3100.7|3097.9|3081.7|3078.9|2193
1589289600000|2020-05-12 13:20:00|3084|3081.2|3083|3080.2|3090.7|3087.9|3078.1|3075.3|1408
1589289900000|2020-05-12 13:25:00|3083.3|3080.5|3083.8|3081|3085|3082.2|3077.3|3074.5|1434
1589290200000|2020-05-12 13:30:00|3084.5|3081.7|3075.3|3072.5|3090.1|3087.3|3073.1|3070.3|1597
1589290500000|2020-05-12 13:35:00|3074.5|3071.7|3067.3|3064.5|3074.5|3071.7|3064.6|3061.8|1006
1589290800000|2020-05-12 13:40:00|3067.1|3064.3|3063.9|3061.1|3072.9|3070.1|3062.6|3059.8|884
1589291100000|2020-05-12 13:45:00|3063.6|3060.8|3048.4|3045.6|3066.6|3063.8|3048.4|3045.6|2262
1589291400000|2020-05-12 13:50:00|3048.1|3045.3|3050.4|3047.6|3051.2|3048.4|3036.8|3034|2598
1589291700000|2020-05-12 13:55:00|3050.9|3048.1|3052.2|3049.4|3054.9|3052.1|3046.9|3044.1|902
1589292000000|2020-05-12 14:00:00|3052.4|3049.6|3046|3043.2|3057.4|3054.6|3039|3036.2|1646
1589292300000|2020-05-12 14:05:00|3046.3|3043.5|3042.1|3039.3|3046.3|3043.5|3032.6|3029.8|1337
1589292600000|2020-05-12 14:10:00|3042.6|3039.8|3046.6|3043.8|3052.8|3050|3039.3|3036.5|1260
1589292900000|2020-05-12 14:15:00|3046.4|3043.6|3046.4|3043.6|3053.6|3050.8|3042.1|3039.3|873
1589293200000|2020-05-12 14:20:00|3046.1|3043.3|3043.3|3040.5|3049.1|3046.3|3037.3|3034.5|863
1589293500000|2020-05-12 14:25:00|3043.1|3040.3|3040.6|3037.8|3057.9|3055.1|3039.6|3036.8|1223
1589293800000|2020-05-12 14:30:00|3040.7|3037.9|3032.3|3029.5|3049.7|3046.9|3031.3|3028.5|1419
1589294100000|2020-05-12 14:35:00|3032|3029.2|3031.1|3028.3|3034.2|3031.4|3027.7|3024.9|1420
1589294400000|2020-05-12 14:40:00|3030.6|3027.8|3026.7|3023.9|3031.7|3028.9|3024.1|3021.3|948
1589294700000|2020-05-12 14:45:00|3025.7|3022.9|3026.9|3024.1|3032.3|3029.5|3021.6|3018.8|1394
1589295000000|2020-05-12 14:50:00|3026.4|3023.6|3019.1|3016.3|3029.8|3027|3014.1|3011.3|1457
1589295300000|2020-05-12 14:55:00|3018.8|3016|3025.8|3023|3033.8|3031|3017.1|3014.3|1454
1589295600000|2020-05-12 15:00:00|3026.1|3023.3|3021.1|3018.3|3034.8|3032|3016.7|3013.9|2526
1589295900000|2020-05-12 15:05:00|3020.8|3018|3090.6|3087.8|3091.9|3089.1|3009.9|3007.1|5927
1589296200000|2020-05-12 15:10:00|3091.2|3088.4|3031.9|3029.1|3097.6|3094.8|3029.8|3027|5990
1589296500000|2020-05-12 15:15:00|3030.4|3027.6|3032.1|3029.3|3052.5|3049.7|3024.1|3021.3|3742
1589296800000|2020-05-12 15:20:00|3032.5|3029.7|3025.6|3022.8|3045.1|3042.3|3021.3|3018.5|2587
1589297100000|2020-05-12 15:25:00|3026.1|3023.3|3017.5|3014.7|3036.6|3033.8|3013.6|3010.8|5032
1589297400000|2020-05-12 15:30:00|3017.1|3014.3|3007.7|3004.9|3036.1|3033.3|3003.1|3000.3|3991
1589297700000|2020-05-12 15:35:00|3007.4|3004.6|3021.7|3018.9|3023.7|3020.9|3007.4|3004.6|796
1589298000000|2020-05-12 15:40:00|3021.9|3019.1|3031.8|3029|3033.3|3030.5|3020.9|3018.1|1527
1589298300000|2020-05-12 15:45:00|3031.3|3028.5|3028.6|3025.8|3037.6|3034.8|3025.6|3022.8|1118
1589298600000|2020-05-12 15:50:00|3028.3|3025.5|3036.1|3033.3|3037.1|3034.3|3026.1|3023.3|511
1589298900000|2020-05-12 15:55:00|3035.4|3032.6|3035.6|3032.8|3042.6|3039.8|3034.1|3031.3|558
1589299200000|2020-05-12 16:00:00|3035.9|3033.1|3045|3042.2|3046.8|3044|3033.9|3031.1|1022
1589299500000|2020-05-12 16:05:00|3045.2|3042.4|3054.7|3051.9|3058|3055.2|3045|3042.2|1299
1589299800000|2020-05-12 16:10:00|3055|3052.2|3055|3052.2|3058|3055.2|3050.8|3048|1025
1589300100000|2020-05-12 16:15:00|3055.5|3052.7|3062.9|3060.1|3067.5|3064.7|3052.2|3049.4|1958
1589300400000|2020-05-12 16:20:00|3062.6|3059.8|3067.7|3064.9|3069.4|3066.6|3062.4|3059.6|1313
1589300700000|2020-05-12 16:25:00|3067.9|3065.1|3057.3|3054.5|3070.4|3067.6|3056.2|3053.4|1222
1589301000000|2020-05-12 16:30:00|3057.5|3054.7|3051.7|3048.9|3061.9|3059.1|3049.7|3046.9|1277
1589301300000|2020-05-12 16:35:00|3052.2|3049.4|3058.7|3055.9|3059.9|3057.1|3049.8|3047|686
1589301600000|2020-05-12 16:40:00|3058.2|3055.4|3054.8|3052|3058.2|3055.4|3048.8|3046|442
1589301900000|2020-05-12 16:45:00|3055.1|3052.3|3062.4|3059.6|3063.7|3060.9|3054.1|3051.3|517
1589302200000|2020-05-12 16:50:00|3062.2|3059.4|3064.2|3061.4|3065.2|3062.4|3055.4|3052.6|785
1589302500000|2020-05-12 16:55:00|3064.4|3061.6|3069.2|3066.4|3072.4|3069.6|3064.4|3061.6|982
1589302800000|2020-05-12 17:00:00|3068.6|3065.8|3067.4|3064.6|3073|3070.2|3066.2|3063.4|1557
1589303100000|2020-05-12 17:05:00|3067.7|3064.9|3065.4|3062.6|3072.9|3070.1|3064.2|3061.4|647
1589303400000|2020-05-12 17:10:00|3064.7|3061.9|3060.2|3057.4|3066.4|3063.6|3057.2|3054.4|559
1589303700000|2020-05-12 17:15:00|3059.7|3056.9|3053.9|3051.1|3064.2|3061.4|3051.1|3048.3|715
1589304000000|2020-05-12 17:20:00|3053.1|3050.3|3045.3|3042.5|3054.8|3052|3044.6|3041.8|893
1589304300000|2020-05-12 17:25:00|3044.8|3042|3043.5|3040.7|3048.6|3045.8|3041.2|3038.4|701
1589304600000|2020-05-12 17:30:00|3043|3040.2|3049|3046.2|3050.8|3048|3039|3036.2|1049
1589304900000|2020-05-12 17:35:00|3048.7|3045.9|3052.5|3049.7|3057.8|3055|3048.7|3045.9|483
1589305200000|2020-05-12 17:40:00|3052.8|3050|3049.7|3046.9|3053.5|3050.7|3046.7|3043.9|462
1589305500000|2020-05-12 17:45:00|3049.2|3046.4|3048.6|3045.8|3052.7|3049.9|3045.3|3042.5|857
1589305800000|2020-05-12 17:50:00|3048.3|3045.5|3050.2|3047.4|3054.1|3051.3|3046.6|3043.8|1188
1589306100000|2020-05-12 17:55:00|3049.2|3046.4|3045.2|3042.4|3052.2|3049.4|3044.9|3042.1|555
1589306400000|2020-05-12 18:00:00|3044.9|3042.1|3050.4|3047.6|3056.7|3053.9|3044.2|3041.4|625
1589306700000|2020-05-12 18:05:00|3050.2|3047.4|3050.3|3047.5|3054.2|3051.4|3045.8|3043|846
1589307000000|2020-05-12 18:10:00|3050.1|3047.3|3043.8|3041|3050.9|3048.1|3043.8|3041|1191
1589307300000|2020-05-12 18:15:00|3043.5|3040.7|3027|3024.2|3045.7|3042.9|3024|3021.2|2277
1589307600000|2020-05-12 18:20:00|3027.3|3024.5|3035.5|3032.7|3035.5|3032.7|3023.7|3020.9|3197
1589307900000|2020-05-12 18:25:00|3036|3033.2|3033.8|3031|3041.7|3038.9|3020.9|3018.1|10061
1589308200000|2020-05-12 18:30:00|3034.1|3031.3|3033.5|3030.7|3037.8|3035|3029|3026.2|2242
1589308500000|2020-05-12 18:35:00|3033|3030.2|3041|3038.2|3048.3|3045.5|3032|3029.2|647
1589308800000|2020-05-12 18:40:00|3040.8|3038|3040.1|3037.3|3041.8|3039|3036.8|3034|221
1589309100000|2020-05-12 18:45:00|3039.8|3037|3040.4|3037.6|3042.1|3039.3|3037.8|3035|465
1589309400000|2020-05-12 18:50:00|3040.2|3037.4|3040.1|3037.3|3040.2|3037.4|3036.1|3033.3|561
1589309700000|2020-05-12 18:55:00|3039.8|3037|3038.9|3036.1|3041.1|3038.3|3036.9|3034.1|417
1589310000000|2020-05-12 19:00:00|3038.4|3035.6|3042.7|3039.9|3045.9|3043.1|3037.6|3034.8|237
1589310300000|2020-05-12 19:05:00|3042.4|3039.6|3050.2|3047.4|3050.4|3047.6|3042.4|3039.6|223
1589310600000|2020-05-12 19:10:00|3049.9|3047.1|3048.4|3045.6|3054.2|3051.4|3045.4|3042.6|311
1589310900000|2020-05-12 19:15:00|3048.7|3045.9|3045.7|3042.9|3049.9|3047.1|3043.9|3041.1|270
1589311200000|2020-05-12 19:20:00|3046|3043.2|3039.5|3036.7|3047.2|3044.4|3039.5|3036.7|146
1589311500000|2020-05-12 19:25:00|3038.7|3035.9|3034.7|3031.9|3039.5|3036.7|3034.1|3031.3|464
1589311800000|2020-05-12 19:30:00|3034.9|3032.1|3032.6|3029.8|3040.6|3037.8|3032.1|3029.3|160
1589312100000|2020-05-12 19:35:00|3032.9|3030.1|3037.1|3034.3|3038.6|3035.8|3032.1|3029.3|262
1589312400000|2020-05-12 19:40:00|3037.4|3034.6|3034.4|3031.6|3038.6|3035.8|3032.1|3029.3|104
1589312700000|2020-05-12 19:45:00|3034.7|3031.9|3036.4|3033.6|3038.9|3036.1|3033.1|3030.3|143
1589313000000|2020-05-12 19:50:00|3036.1|3033.3|3033.4|3030.6|3038.2|3035.4|3030.4|3027.6|79
1589313300000|2020-05-12 19:55:00|3034|3031.2|3029|3026.2|3034.4|3031.6|3028.8|3026|205
1589313600000|2020-05-12 20:00:00|3029.7|3026.9|3029.8|3027|3031.2|3028.4|3028.8|3026|250
1589313900000|2020-05-12 20:05:00|3029.5|3026.7|3032.8|3030|3035.7|3032.7|3028.3|3025.5|322
1589314200000|2020-05-12 20:10:00|3034.6|3031.8|3024.7|3021.9|3034.6|3031.8|3024|3021.2|249
1589314500000|2020-05-12 20:15:00|3024.5|3021.7|3025.5|3022.7|3026.7|3023.9|3022.5|3019.7|115
1589314800000|2020-05-12 20:20:00|3025.7|3022.9|3022|3019.2|3026|3023.2|3022|3019.2|96
1589315100000|2020-05-12 20:25:00|3022.3|3019.5|3020.6|3017.8|3023|3020.2|3019.4|3016.6|233
1589315400000|2020-05-12 20:30:00|3020.8|3018|3019.2|3016.4|3021.4|3018.6|3018.9|3016.1|278
1589315700000|2020-05-12 20:35:00|3019.4|3016.6|3011.3|3008.5|3019.4|3016.6|3006.3|3003.5|374
1589316000000|2020-05-12 20:40:00|3011.7|3007.7|2988.6|2984.6|3011.7|3008.5|2986.6|2983.8|864
1589316300000|2020-05-12 20:45:00|2987.7|2984.9|2988|2985.2|2995.2|2992|2986.7|2983.9|337
1589316600000|2020-05-12 20:50:00|2987.7|2984.9|2990.6|2987.8|2995.4|2992.6|2987.7|2984.9|139
1589316900000|2020-05-12 20:55:00|2989.6|2986.8|2984.7|2980.7|2990.5|2987.3|2983.9|2977.4|281
1589317200000|2020-05-12 21:00:00|2983.5|2980.5|2984.9|2982.1|2984.9|2982.1|2983.3|2979.9|38
1589317500000|2020-05-12 21:05:00|2984.3|2981.5|2976.1|2973.3|2984.3|2981.5|2975.8|2972.2|86
1589317800000|2020-05-12 21:10:00|2975.8|2973|2977.4|2974.6|2977.4|2974.6|2974.9|2972.1|103
1589318100000|2020-05-12 21:15:00|2976.9|2974.1|2978.3|2974.3|2979.8|2974.4|2975.7|2969|12
1589318400000|2020-05-12 21:20:00|2979.7|2976.9|2985.3|2981.3|2987.8|2981.3|2979.7|2976.9|25
1589318700000|2020-05-12 21:25:00|2985|2982.2|2980.7|2977.9|2988.6|2982.4|2980.7|2977.9|44
1589319000000|2020-05-12 21:30:00|2980.9|2978.1|2983.2|2980.4|2983.8|2981|2980.9|2978.1|6
1589319300000|2020-05-12 21:35:00|2982.9|2980.1|2984.6|2974.6|2985.6|2980.4|2979.1|2971.6|10
1589319600000|2020-05-12 21:40:00|2984.3|2974.3|2984.8|2974.8|2984.8|2974.8|2975.5|2971.6|13
1589319900000|2020-05-12 21:45:00|2984.3|2974.3|2984.7|2981.9|2986|2983.2|2983.2|2974.3|10
1589320200000|2020-05-12 21:50:00|2984.8|2982|2983.9|2973.9|2984.9|2982|2982.6|2973.4|24
1589320500000|2020-05-12 21:55:00|2984.1|2974.1|2986.4|2976.4|2986.9|2976.9|2984.1|2974.1|12
1589328000000|2020-05-13 00:00:00|2980.9|2978.1|2983|2979|2994.1|2987.4|2979.6|2975.8|253
1589328300000|2020-05-13 00:05:00|2983.4|2980.6|2974.7|2971.9|2984.2|2981.4|2972.9|2970.1|103
1589328600000|2020-05-13 00:10:00|2974.2|2971.4|2976.9|2974.1|2979|2976.1|2970.1|2967|85
1589328900000|2020-05-13 00:15:00|2976.7|2973.9|2979.7|2976.9|2980.5|2977.6|2973.7|2970.9|35
1589329200000|2020-05-13 00:20:00|2979.8|2975.8|2974.1|2971.3|2982.3|2976|2973.1|2968.3|21
1589329500000|2020-05-13 00:25:00|2973.7|2970.9|2982.2|2979.4|2985.2|2982.4|2973.4|2970.6|28
1589329800000|2020-05-13 00:30:00|2982|2979.2|2987.3|2984.5|2991.6|2988.4|2981.2|2978.3|29
1589330100000|2020-05-13 00:35:00|2988.3|2985.5|2989|2986.2|2994.3|2991.5|2985.7|2982.8|58
1589330400000|2020-05-13 00:40:00|2989.5|2986.7|2997.7|2994.9|2998.6|2994.9|2988.7|2985.1|53
1589330700000|2020-05-13 00:45:00|2997.2|2994.4|2994|2991.2|2997.2|2994.4|2992.2|2989.4|22
1589331000000|2020-05-13 00:50:00|2994.7|2991.9|2994.3|2991.5|2994.8|2991.9|2991.3|2987.6|66
1589331300000|2020-05-13 00:55:00|2994.7|2991.9|2988.8|2986|2994.7|2991.9|2985.8|2983|60
1589331600000|2020-05-13 01:00:00|2988.5|2985.7|2997.1|2993.1|3004.4|2999.5|2988.5|2985.7|77
1589331900000|2020-05-13 01:05:00|2996.6|2992.6|2993.5|2990.7|2999.3|2996.5|2992.8|2989.6|55
1589332200000|2020-05-13 01:10:00|2993.8|2991|2993.8|2991|2994.8|2992|2989.8|2986.9|27
1589332500000|2020-05-13 01:15:00|2993.1|2990.3|2974.1|2971.3|2993.3|2990.5|2972.8|2970|129
1589332800000|2020-05-13 01:20:00|2973.6|2970.8|2980.8|2978|2984.9|2979.5|2972.6|2969.8|47
1589333100000|2020-05-13 01:25:00|2982.2|2978.2|2980.4|2977.6|2982.2|2978.8|2977.8|2975|35
1589333400000|2020-05-13 01:30:00|2979.8|2977|2982.1|2979.3|2982.1|2979.3|2976.4|2973.5|60
1589333700000|2020-05-13 01:35:00|2981.4|2978.6|2982.2|2979.4|2984.7|2981.9|2979.9|2977.1|42
1589334000000|2020-05-13 01:40:00|2982.9|2980.1|2982.4|2979.6|2987.4|2984.6|2981.6|2976|143
1589334300000|2020-05-13 01:45:00|2982.1|2979.3|2982.4|2979.6|2982.5|2979.6|2978.4|2975.6|27
1589334600000|2020-05-13 01:50:00|2982.7|2978.7|2974.2|2971.4|2986.7|2983.9|2974|2969.6|69
1589334900000|2020-05-13 01:55:00|2974|2971.2|2975.4|2972.6|2980.6|2974.9|2974|2970.3|105
1589335200000|2020-05-13 02:00:00|2974.9|2972.1|2976.4|2973.6|2976.7|2973.9|2973.4|2970.3|118
1589335500000|2020-05-13 02:05:00|2976.1|2973.3|2982.9|2980.1|2983.2|2980.4|2975.4|2972.6|63
1589335800000|2020-05-13 02:10:00|2982.4|2979.6|2981|2978.2|2985.4|2982.6|2978.7|2975.8|50
1589336100000|2020-05-13 02:15:00|2980.7|2977.9|2975.4|2972.6|2981.2|2978.4|2975.4|2972.6|37
1589336400000|2020-05-13 02:20:00|2975.9|2973.1|2984.5|2981.7|2985|2982.2|2975.7|2972.9|27
1589336700000|2020-05-13 02:25:00|2985.6|2981.6|2984.8|2982|2991.5|2988.7|2984.5|2981.6|62
1589337000000|2020-05-13 02:30:00|2985.5|2982.7|2989.1|2985.1|2991.8|2989|2983.5|2980.7|59
1589337300000|2020-05-13 02:35:00|2989.4|2985.4|2986.2|2983.4|2989.5|2986.7|2984.7|2981.9|43
1589337600000|2020-05-13 02:40:00|2986.7|2983.9|2986.2|2983.4|2987.7|2984.9|2984.2|2981.4|68
1589337900000|2020-05-13 02:45:00|2985.5|2982.7|2989.2|2986.4|2989.5|2986.7|2984.7|2981.9|71
1589338200000|2020-05-13 02:50:00|2989|2986.2|2991.3|2988.5|2995.5|2992.7|2988.2|2985.4|44
1589338500000|2020-05-13 02:55:00|2991|2988.2|2991.8|2989|2994.6|2991.8|2990|2987.2|23
1589338800000|2020-05-13 03:00:00|2991.5|2988.7|3001.8|2999|3002.1|2999.3|2990|2987.2|52
1589339100000|2020-05-13 03:05:00|3001.1|2998.3|2996.4|2993.6|3004.1|3001.3|2995.9|2993.1|124
1589339400000|2020-05-13 03:10:00|2995.4|2992.6|2992.3|2989.5|2996.2|2993.1|2990.8|2988|35
1589339700000|2020-05-13 03:15:00|2993.4|2989.4|2993.1|2990.3|2997.4|2994.6|2992.1|2989.3|77
1589340000000|2020-05-13 03:20:00|2992.6|2989.8|2990.4|2987.6|2992.6|2989.8|2987.6|2984.8|36
1589340300000|2020-05-13 03:25:00|2990.1|2987.3|2989.9|2987.1|2992.1|2989.3|2988.1|2985|31
1589340600000|2020-05-13 03:30:00|2989.4|2986.6|2985.2|2982.4|2990.1|2987.3|2984.9|2982.1|21
1589340900000|2020-05-13 03:35:00|2985.7|2982.9|2990.2|2987.4|2990.4|2987.6|2985.2|2982.3|59
1589341200000|2020-05-13 03:40:00|2989.7|2986.9|2989.4|2986.6|2992.2|2989.4|2988.2|2985|20
1589341500000|2020-05-13 03:45:00|2989.7|2986.9|2989.2|2986.4|2992.3|2988.4|2988.4|2985.5|7
1589341800000|2020-05-13 03:50:00|2989.6|2986.8|2990.7|2987.9|2992.5|2989.6|2987.9|2985.1|39
1589342100000|2020-05-13 03:55:00|2990.2|2987.4|2989.4|2986.6|2994.2|2991.4|2988.9|2986.1|37
1589342400000|2020-05-13 04:00:00|2989.7|2986.9|2988.5|2984.5|2989.7|2986.9|2986.7|2983.9|28
1589342700000|2020-05-13 04:05:00|2987.7|2984.9|2986.2|2983.4|2989.4|2986.6|2984.9|2982.1|31
1589343000000|2020-05-13 04:10:00|2986.5|2983.7|2988.5|2985.7|2988.5|2985.7|2984.9|2982.1|18
1589343300000|2020-05-13 04:15:00|2988.2|2985.4|2988.2|2985.4|2989|2986.2|2986.5|2982.8|8
1589343600000|2020-05-13 04:20:00|2987.5|2984.7|2988|2984|2989.7|2986.9|2987.2|2984|19
1589343900000|2020-05-13 04:25:00|2987.7|2984.9|2987|2984.2|2987.7|2984.9|2984.7|2981.9|28
1589344200000|2020-05-13 04:30:00|2986.4|2983.6|2989.2|2986.4|2990.5|2987.7|2986.2|2983.4|20
1589344500000|2020-05-13 04:35:00|2989.5|2986.7|2990.7|2987.9|2990.7|2987.9|2988.2|2985.4|19
1589344800000|2020-05-13 04:40:00|2990.2|2987.4|2994.5|2991.7|2995.6|2992.5|2990.2|2987.4|34
1589345100000|2020-05-13 04:45:00|2993.5|2990.7|2994.3|2991.5|2994.8|2992|2990.8|2987.6|14
1589345400000|2020-05-13 04:50:00|2994.5|2991.7|2991.5|2988.7|2997.1|2993.4|2991.5|2988.7|19
1589345700000|2020-05-13 04:55:00|2991.8|2989|2998.8|2996|2999.5|2996.7|2991.5|2988.7|77
1589346000000|2020-05-13 05:00:00|2997.8|2995|2995.8|2993|3001.1|2998.2|2995.2|2992.1|27
1589346300000|2020-05-13 05:05:00|2995.3|2992.5|2989.8|2987|2996.5|2993.7|2989.8|2987|88
1589346600000|2020-05-13 05:10:00|2990|2987.2|2982.8|2980|2990.5|2987.7|2980.3|2977.5|133
1589346900000|2020-05-13 05:15:00|2982.5|2979.7|2985.3|2982.5|2986.6|2983.8|2981|2978.2|142
1589347200000|2020-05-13 05:20:00|2986.2|2982.2|2985.1|2982.3|2989.9|2986.3|2984.1|2980.9|123
1589347500000|2020-05-13 05:25:00|2984.8|2982|2986.3|2983.5|2990.3|2987.5|2984.8|2982|81
1589347800000|2020-05-13 05:30:00|2986.8|2984|2985.8|2983|2990.6|2987.8|2985.6|2982.8|68
1589348100000|2020-05-13 05:35:00|2985.6|2982.8|2989.9|2987.1|2990.6|2987.8|2980.3|2977.2|81
1589348400000|2020-05-13 05:40:00|2989.6|2986.8|2991.6|2988.8|2993.6|2990.8|2989.3|2986.5|66
1589348700000|2020-05-13 05:45:00|2991.3|2988.5|2987.6|2984.8|2992.8|2990|2984.9|2981.2|14
1589349000000|2020-05-13 05:50:00|2987.4|2984.6|2986.9|2984.1|2989.6|2986.8|2985.6|2982.8|108
1589349300000|2020-05-13 05:55:00|2987.2|2984.4|2977.9|2975.1|2987.2|2984.4|2973.1|2970.3|215
1589349600000|2020-05-13 06:00:00|2976.9|2974.1|2984.9|2982.1|2987.9|2985.1|2971.4|2968.5|273
1589349900000|2020-05-13 06:05:00|2984.6|2981.8|2987.2|2984.4|2987.2|2984.4|2980.2|2977.4|151
1589350200000|2020-05-13 06:10:00|2986.6|2983.8|2986.7|2983.9|2993.9|2991.1|2981.4|2978.6|211
1589350500000|2020-05-13 06:15:00|2986.4|2983.6|2992.7|2989.9|2993.3|2990.1|2983.7|2980.8|159
1589350800000|2020-05-13 06:20:00|2992.4|2989.6|2985.9|2983.1|2993.9|2991.1|2978.2|2975.4|296
1589351100000|2020-05-13 06:25:00|2985.7|2982.9|2995.7|2992.9|2996.9|2994.1|2985.7|2982.9|290
1589351400000|2020-05-13 06:30:00|2996.4|2993.6|3000.9|2998.1|3008.7|3005.9|2994.4|2991.6|399
1589351700000|2020-05-13 06:35:00|3000.4|2997.6|2999.2|2996.4|3002.4|2999.6|2991.2|2988.4|254
1589352000000|2020-05-13 06:40:00|2999.4|2996.6|3000.9|2998.1|3005.8|3002.4|2997.2|2994.4|188
1589352300000|2020-05-13 06:45:00|3001.2|2998.4|3000.4|2997.6|3005.9|3003.1|2999.4|2996.6|449
1589352600000|2020-05-13 06:50:00|2999.9|2997.1|2999.4|2996.6|3005.7|3002.9|2997.7|2994.9|223
1589352900000|2020-05-13 06:55:00|3000.4|2997.6|3006.2|3003.4|3007.9|3005.1|2997.7|2994.9|545
1589353200000|2020-05-13 07:00:00|3005.6|3002.8|3002.2|2999.4|3006.7|3003.9|2997.7|2994.9|617
1589353500000|2020-05-13 07:05:00|3002.5|2999.7|2992|2989.2|3004.7|3001.9|2991.9|2989.1|410
1589353800000|2020-05-13 07:10:00|2992.2|2989.4|2993.5|2990.7|2995.7|2992.9|2991|2988.2|301
1589354100000|2020-05-13 07:15:00|2993.7|2990.9|2971.2|2968.4|2994.5|2991.7|2969.4|2966.6|1534
1589354400000|2020-05-13 07:20:00|2970.6|2967.8|2974.6|2971.8|2977.6|2974.8|2969.4|2966.6|663
1589354700000|2020-05-13 07:25:00|2974.9|2972.1|2956.1|2953.3|2982.4|2979.6|2950.9|2948.1|1339
1589355000000|2020-05-13 07:30:00|2955.9|2953.1|2954.9|2952.1|2962.7|2959.9|2948.4|2945.6|1579
1589355300000|2020-05-13 07:35:00|2955.1|2952.3|2953.2|2950.4|2956.9|2954.1|2951.4|2948.6|639
1589355600000|2020-05-13 07:40:00|2952.4|2949.6|2962.5|2959.7|2962.8|2960|2951.2|2948.4|371
1589355900000|2020-05-13 07:45:00|2962|2959.2|2963.8|2961|2967.5|2964.7|2960.2|2957.4|340
1589356200000|2020-05-13 07:50:00|2963.5|2960.7|2961.5|2958.7|2963.5|2960.7|2958|2955.2|370
1589356500000|2020-05-13 07:55:00|2960.9|2958.1|2951.3|2948.5|2961.9|2959.1|2950|2947.2|673
1589356800000|2020-05-13 08:00:00|2951.5|2948.7|2941.3|2938.5|2954|2951.2|2934.3|2931.5|1873
1589357100000|2020-05-13 08:05:00|2941|2938.2|2947.3|2944.5|2950.4|2947.6|2940|2937.2|748
1589357400000|2020-05-13 08:10:00|2947.1|2944.3|2956.8|2954|2956.9|2954.1|2944.8|2942|716
1589357700000|2020-05-13 08:15:00|2956.6|2953.8|2942.7|2939.9|2956.6|2953.8|2939.1|2936.3|1192
1589358000000|2020-05-13 08:20:00|2942.9|2940.1|2951.4|2948.6|2956.9|2954.1|2942.9|2940.1|1038
1589358300000|2020-05-13 08:25:00|2951.7|2948.9|2963.4|2960.6|2968.7|2964.6|2950.6|2947.8|3289
1589358600000|2020-05-13 08:30:00|2963.7|2960.9|2973.1|2970.3|2978.2|2975.4|2960.4|2957.6|3103
1589358900000|2020-05-13 08:35:00|2972.8|2970|2985.4|2982.6|2985.4|2982.6|2971.9|2969.1|1053
1589359200000|2020-05-13 08:40:00|2985.2|2982.4|2981.2|2978.4|2986.4|2983.6|2977.7|2974.9|926
1589359500000|2020-05-13 08:45:00|2980.4|2977.6|2975.3|2972.5|2982|2979.2|2971|2968.2|678
1589359800000|2020-05-13 08:50:00|2975.8|2973|2981.8|2979|2984.1|2981.3|2974.3|2971.5|818
1589360100000|2020-05-13 08:55:00|2981.6|2978.8|2974.6|2971.8|2981.8|2979|2971.6|2968.8|324
1589360400000|2020-05-13 09:00:00|2974.4|2971.6|2963.1|2960.3|2974.6|2971.8|2961.3|2958.5|672
1589360700000|2020-05-13 09:05:00|2962.8|2960|2974.1|2971.3|2975.1|2972.3|2960.9|2958.1|435
1589361000000|2020-05-13 09:10:00|2973.4|2970.6|2968.3|2965.5|2977.4|2974.6|2967.8|2965|308
1589361300000|2020-05-13 09:15:00|2968.1|2965.3|2973.9|2971.1|2981.1|2978.3|2964.8|2962|742
1589361600000|2020-05-13 09:20:00|2974.3|2971.5|2973.6|2970.8|2977.1|2974.3|2970.3|2967.5|275
1589361900000|2020-05-13 09:25:00|2974.6|2971.8|2978.4|2975.6|2982.1|2979.3|2974.6|2971.8|220
1589362200000|2020-05-13 09:30:00|2977.9|2975.1|2988.7|2985.9|2991.1|2988.3|2975.6|2972.8|544
1589362500000|2020-05-13 09:35:00|2988.9|2986.1|3003|3000.2|3009.7|3006.9|2987.9|2985.1|2497
1589362800000|2020-05-13 09:40:00|3002.7|2999.9|3003.8|3001|3010|3007.2|2991.5|2988.7|1148
1589363100000|2020-05-13 09:45:00|3004.3|3001.5|3006.7|3003.9|3008.9|3006.1|2997.8|2995|688
1589363400000|2020-05-13 09:50:00|3006.5|3003.7|3006.2|3003.4|3008.9|3006.1|3005.7|3002.9|533
1589363700000|2020-05-13 09:55:00|3006.4|3003.6|2998.5|2995.7|3009|3006.2|2997|2994.2|433
1589364000000|2020-05-13 10:00:00|2998.7|2995.9|3007.7|3004.9|3009|3006.2|2996.7|2993.9|326
1589364300000|2020-05-13 10:05:00|3006.7|3003.9|3007.5|3004.7|3008.7|3005.9|3004|3001.2|119
1589364600000|2020-05-13 10:10:00|3007.7|3004.9|3006.5|3003.7|3008.3|3005.5|3003|3000.2|252
1589364900000|2020-05-13 10:15:00|3006.8|3004|3007.5|3004.7|3008.8|3006|3003.8|3001|692
1589365200000|2020-05-13 10:20:00|3007.8|3005|3006|3003.2|3009|3006.2|3005.5|3002.7|768
1589365500000|2020-05-13 10:25:00|3005.8|3003|3008.6|3005.8|3009|3006.2|3005.5|3002.7|329
1589365800000|2020-05-13 10:30:00|3008.8|3006|3012.3|3009.5|3019.6|3016.8|3003.6|3000.8|1331
1589366100000|2020-05-13 10:35:00|3010.6|3007.8|3031.1|3028.3|3038.6|3035.8|3008.3|3005.5|1696
1589366400000|2020-05-13 10:40:00|3030.8|3028|3036.4|3033.6|3037.6|3034.8|3028.9|3026.1|715
1589366700000|2020-05-13 10:45:00|3036.6|3033.8|3035.1|3032.3|3036.6|3033.8|3028.9|3026.1|244
1589367000000|2020-05-13 10:50:00|3034.6|3031.8|3032.1|3029.3|3036.1|3033.3|3031.6|3028.8|522
1589367300000|2020-05-13 10:55:00|3032.4|3029.6|3035.1|3032.3|3036.4|3033.6|3025.9|3023.1|358
1589367600000|2020-05-13 11:00:00|3035.4|3032.6|3033.2|3030.4|3035.4|3032.6|3030.6|3027.8|312
1589367900000|2020-05-13 11:05:00|3033.4|3030.6|3033.2|3030.4|3035.4|3032.6|3030.6|3027.8|351
1589368200000|2020-05-13 11:10:00|3033.4|3030.6|3034.4|3031.6|3035.4|3032.6|3031.2|3028.4|234
1589368500000|2020-05-13 11:15:00|3034.6|3031.8|3033.7|3030.9|3035.4|3032.6|3031.4|3028.6|238
1589368800000|2020-05-13 11:20:00|3033.4|3030.6|3035.2|3032.4|3035.4|3032.6|3031.2|3028.4|182
1589369100000|2020-05-13 11:25:00|3034.9|3032.1|3051.5|3048.7|3055|3052.2|3034.7|3031.9|1309
1589369400000|2020-05-13 11:30:00|3052|3049.2|3052.8|3050|3053.3|3050.5|3049.5|3046.7|479
1589369700000|2020-05-13 11:35:00|3052.5|3049.7|3055.5|3052.7|3059.8|3057|3050.3|3047.5|1077
1589370000000|2020-05-13 11:40:00|3055.3|3052.5|3056.6|3053.8|3058.8|3056|3047.1|3044.3|465
1589370300000|2020-05-13 11:45:00|3056.8|3054|3064.9|3062.1|3069.4|3066.6|3056.6|3053.8|1258
1589370600000|2020-05-13 11:50:00|3065.6|3062.8|3063.3|3060.5|3070.6|3067.8|3061.6|3058.8|752
1589370900000|2020-05-13 11:55:00|3063.9|3061.1|3055.3|3052.5|3069.1|3066.3|3055.1|3052.3|979
1589371200000|2020-05-13 12:00:00|3055.1|3052.3|3046.6|3043.8|3070.4|3067.6|3044.6|3041.8|1736
1589371500000|2020-05-13 12:05:00|3046.3|3043.5|3044.3|3041.5|3050.3|3047.5|3041.8|3039|898
1589371800000|2020-05-13 12:10:00|3044.8|3042|3053.6|3050.8|3054.8|3052|3044.3|3041.5|418
1589372100000|2020-05-13 12:15:00|3053.8|3051|3048.6|3045.8|3055.3|3052.5|3047.3|3044.5|1110
1589372400000|2020-05-13 12:20:00|3049.1|3046.3|3048.3|3045.5|3050.1|3047.3|3046.3|3043.5|496
1589372700000|2020-05-13 12:25:00|3048.8|3046|3049.9|3047.1|3050.3|3047.5|3045.8|3043|460
1589373000000|2020-05-13 12:30:00|3049.3|3046.5|3048.9|3046.1|3055.1|3052.3|3048.4|3045.6|705
1589373300000|2020-05-13 12:35:00|3049.4|3046.6|3043.6|3040.8|3051.4|3048.6|3042.3|3039.5|879
1589373600000|2020-05-13 12:40:00|3043.8|3041|3052.3|3049.5|3053.8|3051|3040.6|3037.8|810
1589373900000|2020-05-13 12:45:00|3052.6|3049.8|3053.6|3050.8|3054.1|3051.3|3050.6|3047.8|797
1589374200000|2020-05-13 12:50:00|3053.9|3051.1|3046.6|3043.8|3054.4|3051.6|3044.8|3042|806
1589374500000|2020-05-13 12:55:00|3046.9|3044.1|3040.1|3037.3|3048.4|3045.6|3038.8|3036|814
1589374800000|2020-05-13 13:00:00|3040.3|3037.5|3033.9|3031.1|3043.6|3040.8|3028.1|3025.3|1393
1589375100000|2020-05-13 13:05:00|3033.6|3030.8|3032.6|3029.8|3037.9|3035.1|3029.1|3026.3|673
1589375400000|2020-05-13 13:10:00|3032.9|3030.1|3042.6|3039.8|3042.6|3039.8|3029.9|3027.1|694
1589375700000|2020-05-13 13:15:00|3044.8|3042|3042.4|3039.6|3046.9|3044.1|3037.9|3035.1|802
1589376000000|2020-05-13 13:20:00|3041.9|3039.1|3046|3043.2|3051.2|3048.4|3041|3038.2|714
1589376300000|2020-05-13 13:25:00|3046.3|3043.5|3046.8|3044|3050.6|3047.8|3045.6|3042.8|1103
1589376600000|2020-05-13 13:30:00|3046.3|3043.5|3034|3031.2|3047.1|3044.3|3030|3027.2|1065
1589376900000|2020-05-13 13:35:00|3033|3030.2|3022|3019.2|3035.5|3032.7|3016.5|3013.7|1842
1589377200000|2020-05-13 13:40:00|3021.3|3018.5|3027.6|3024.8|3031.3|3028.5|3020|3017.2|1350
1589377500000|2020-05-13 13:45:00|3027.3|3024.5|3033.3|3030.5|3038.9|3036.1|3026.6|3023.8|1264
1589377800000|2020-05-13 13:50:00|3033.1|3030.3|3029.1|3026.3|3034.6|3031.8|3025.4|3022|1259
1589378100000|2020-05-13 13:55:00|3028.6|3025.8|3031.7|3028.9|3035.9|3033.1|3026.9|3024.1|2006
1589378400000|2020-05-13 14:00:00|3031.4|3028.6|3029.5|3026.7|3035.2|3032.4|3026.4|3023.6|2253
1589378700000|2020-05-13 14:05:00|3029|3026.2|3033.2|3030.4|3034.2|3031.4|3028|3025.2|1252
1589379000000|2020-05-13 14:10:00|3033|3030.2|3023.9|3021.1|3034|3031.2|3021.5|3018.7|1179
1589379300000|2020-05-13 14:15:00|3023.5|3020.7|3029.5|3026.7|3032.2|3029.4|3023.5|3020.7|650
1589379600000|2020-05-13 14:20:00|3029.7|3026.9|3023.5|3020.7|3040.7|3037.9|3023|3020.2|1916
1589379900000|2020-05-13 14:25:00|3024|3021.2|3033|3030.2|3035.4|3032.6|3021.2|3018.4|1907
1589380200000|2020-05-13 14:30:00|3033.3|3030.5|3070.3|3067.5|3090.9|3087.2|3032.8|3029.9|8790
1589380500000|2020-05-13 14:35:00|3069.8|3067|3040.7|3037.9|3076.8|3074|3038.7|3035.9|3364
1589380800000|2020-05-13 14:40:00|3041|3038.2|3024.8|3022|3051|3048.2|3008.7|3005.9|5144
1589381100000|2020-05-13 14:45:00|3025|3022.2|2991.3|2988.5|3032.8|3030|2990|2987.2|3399
1589381400000|2020-05-13 14:50:00|2991.5|2988.7|3015|3012.2|3015.3|3012.5|2990.3|2987.5|1858
1589381700000|2020-05-13 14:55:00|3014.8|3012|2995.5|2992.7|3015|3012.2|2993|2990.2|1546
1589382000000|2020-05-13 15:00:00|2995|2992.2|2995.2|2992.4|2996|2993.2|2975.7|2972.9|3548
1589382300000|2020-05-13 15:05:00|2995.4|2992.6|2987.2|2984.4|3013|3010.2|2987|2984.2|2448
1589382600000|2020-05-13 15:10:00|2986.2|2983.4|2988.7|2985.9|2994.5|2991.7|2975|2972.2|2313
1589382900000|2020-05-13 15:15:00|2988.5|2985.7|2991.8|2989|3004.8|3002|2986.5|2983.7|1664
1589383200000|2020-05-13 15:20:00|2990.8|2988|3005.3|3002.5|3010.3|3007.5|2982.3|2979.5|3225
1589383500000|2020-05-13 15:25:00|3005.8|3003|3005.4|3002.6|3015.8|3013|2995.6|2992.8|5927
1589383800000|2020-05-13 15:30:00|3004.8|3002|3008.8|3006|3015.6|3012.8|2996.1|2993.3|4600
1589384100000|2020-05-13 15:35:00|3008.6|3005.8|2985.1|2982.3|3010.1|3007.3|2983.3|2980.5|1796
1589384400000|2020-05-13 15:40:00|2985.3|2982.5|2995.1|2992.3|3004.1|3001.3|2985.1|2982.3|1719
1589384700000|2020-05-13 15:45:00|2994.8|2992|3002.6|2999.8|3002.6|2999.8|2993.3|2990.5|1337
1589385000000|2020-05-13 15:50:00|3003.6|3000.8|2997.1|2994.3|3008.3|3005.5|2997.1|2994.3|1449
1589385300000|2020-05-13 15:55:00|2997.3|2994.5|2996|2993.2|2998.5|2995.7|2988.8|2986|1035
1589385600000|2020-05-13 16:00:00|2995.7|2992.9|3000.5|2997.7|3005.8|3003|2994.5|2991.7|1198
1589385900000|2020-05-13 16:05:00|3000.3|2997.5|2989.3|2986.5|3000.8|2998|2986|2983.2|1007
1589386200000|2020-05-13 16:10:00|2989|2986.2|2988|2985.2|2993|2990.2|2984.7|2981.9|646
1589386500000|2020-05-13 16:15:00|2987.7|2984.9|2987.8|2985|2996|2993.2|2984.8|2982|1602
1589386800000|2020-05-13 16:20:00|2987.6|2984.8|2986.1|2983.3|2992.8|2990|2984.8|2982|1203
1589387100000|2020-05-13 16:25:00|2986.3|2983.5|2985.6|2982.8|2989.1|2986.3|2979.8|2977|1140
1589387400000|2020-05-13 16:30:00|2985.3|2982.5|2986.8|2984|2990.6|2987.8|2981.8|2979|609
1589387700000|2020-05-13 16:35:00|2987.1|2984.3|2981.9|2979.1|2987.1|2984.3|2979.8|2977|1352
1589388000000|2020-05-13 16:40:00|2980.4|2977.6|2970.6|2967.8|2980.9|2978.1|2964.8|2962|2009
1589388300000|2020-05-13 16:45:00|2970.3|2967.5|2968.8|2966|2970.6|2967.8|2962.3|2959.5|1269
1589388600000|2020-05-13 16:50:00|2968.3|2965.5|2968.8|2966|2970.8|2968|2962.8|2960|508
1589388900000|2020-05-13 16:55:00|2968.6|2965.8|2963.8|2961|2972.1|2969.3|2963.8|2961|1527
1589389200000|2020-05-13 17:00:00|2964|2961.2|2961.6|2958.8|2968.1|2965.3|2957.3|2954.5|3065
1589389500000|2020-05-13 17:05:00|2961.8|2959|2957.8|2955|2964.1|2961.3|2956.6|2953.8|1399
1589389800000|2020-05-13 17:10:00|2957.6|2954.8|2974.1|2971.3|2974.6|2971.8|2957.3|2954.5|1621
1589390100000|2020-05-13 17:15:00|2974.3|2971.5|2982.5|2979.7|2982.5|2979.7|2971.9|2969.1|1694
1589390400000|2020-05-13 17:20:00|2983|2980.2|2981.2|2978.4|2986.5|2983.7|2978.4|2975.6|1727
1589390700000|2020-05-13 17:25:00|2981.7|2978.9|2978.5|2975.7|2985.5|2982.7|2977.7|2974.9|576
1589391000000|2020-05-13 17:30:00|2978.8|2976|2969.8|2967|2982|2979.2|2967.8|2965|682
1589391300000|2020-05-13 17:35:00|2969.5|2966.7|2969.5|2966.7|2970.5|2967.7|2964.3|2961.5|668
1589391600000|2020-05-13 17:40:00|2970.5|2967.7|2964.3|2961.5|2974|2971.2|2963.8|2961|1033
1589391900000|2020-05-13 17:45:00|2964.1|2961.3|2969.8|2967|2970.6|2967.8|2962.8|2960|1005
1589392200000|2020-05-13 17:50:00|2970.1|2967.3|2968.9|2966.1|2975.8|2973|2967.6|2964.8|768
1589392500000|2020-05-13 17:55:00|2968.6|2965.8|2962.3|2959.5|2972.1|2969.3|2961.8|2959|638
1589392800000|2020-05-13 18:00:00|2962.6|2959.8|2950|2947.2|2965.1|2962.3|2950|2947.2|1524
1589393100000|2020-05-13 18:05:00|2949.5|2946.7|2951.3|2948.5|2961.1|2958.3|2947.5|2944.7|1895
1589393400000|2020-05-13 18:10:00|2951.8|2949|2944.1|2941.3|2953.3|2950.5|2944|2941.2|1934
1589393700000|2020-05-13 18:15:00|2943.8|2941|2935.3|2932.5|2949.8|2947|2933.3|2930.5|3359
1589394000000|2020-05-13 18:20:00|2935|2932.2|2928|2925.2|2944.3|2941.5|2926|2923.2|2409
1589394300000|2020-05-13 18:25:00|2928.2|2925.4|2951.8|2949|2966.8|2964|2928|2925.2|9864
1589394600000|2020-05-13 18:30:00|2950.8|2948|2945.5|2942.7|2952.8|2950|2939.6|2936.8|2260
1589394900000|2020-05-13 18:35:00|2944.8|2942|2953.6|2950.8|2955.5|2952.7|2944.8|2942|324
1589395200000|2020-05-13 18:40:00|2953.3|2950.5|2953.8|2951|2956|2953.2|2951.3|2948.5|342
1589395500000|2020-05-13 18:45:00|2953.6|2950.8|2957.8|2955|2958.8|2956|2953.6|2950.8|506
1589395800000|2020-05-13 18:50:00|2957.3|2954.5|2957.6|2954.8|2958.8|2956|2954.8|2952|366
1589396100000|2020-05-13 18:55:00|2957.8|2955|2954.1|2951.3|2960.8|2958|2954.1|2951.3|144
1589396400000|2020-05-13 19:00:00|2953.8|2951|2964.9|2962.1|2965.4|2962.6|2953.8|2951|644
1589396700000|2020-05-13 19:05:00|2964.6|2961.8|2960.1|2957.3|2964.9|2962.1|2955.8|2953|298
1589397000000|2020-05-13 19:10:00|2959.8|2957|2961.1|2958.3|2963.9|2961.1|2957.4|2954.6|248
1589397300000|2020-05-13 19:15:00|2960.9|2958.1|2956.1|2953.3|2961.9|2959.1|2955.6|2952.8|176
1589397600000|2020-05-13 19:20:00|2956.9|2954.1|2950.4|2947.6|2957.6|2954.8|2950.4|2947.6|279
1589397900000|2020-05-13 19:25:00|2950.6|2947.8|2951.6|2948.8|2954.9|2952.1|2950.1|2947.3|773
1589398200000|2020-05-13 19:30:00|2951.4|2948.6|2957.2|2954.4|2957.7|2954.9|2950.4|2947.6|208
1589398500000|2020-05-13 19:35:00|2957.4|2954.6|2958.9|2956.1|2959.9|2957.1|2956.9|2954.1|189
1589398800000|2020-05-13 19:40:00|2959.1|2956.3|2959.4|2956.6|2960.1|2957.3|2957.1|2954.3|310
1589399100000|2020-05-13 19:45:00|2959.7|2956.9|2966.2|2963.4|2966.7|2963.9|2958.7|2955.9|201
1589399400000|2020-05-13 19:50:00|2965.9|2963.1|2970.5|2967.7|2971.7|2968.9|2964.7|2961.9|300
1589399700000|2020-05-13 19:55:00|2971|2968.2|2968.7|2965.9|2971.7|2968.9|2968.5|2965.7|85
1589400000000|2020-05-13 20:00:00|2968.9|2966.1|2971.5|2968.7|2972.7|2969.9|2968.9|2966.1|114
1589400300000|2020-05-13 20:05:00|2971.2|2968.4|2976.5|2973.7|2977.7|2974.9|2968.5|2965.7|290
1589400600000|2020-05-13 20:10:00|2976.2|2973.4|2976.2|2973.4|2977.5|2974.7|2974.2|2971.4|89
1589400900000|2020-05-13 20:15:00|2976|2973.2|2977.5|2974.7|2977.5|2974.7|2973.2|2970.4|58
1589401200000|2020-05-13 20:20:00|2977.2|2974.4|2977.7|2974.9|2978.7|2975.9|2976|2973.2|139
1589401500000|2020-05-13 20:25:00|2978.2|2975.4|2978.8|2976|2978.8|2976|2977.5|2974.7|142
1589401800000|2020-05-13 20:30:00|2979.5|2976.7|2985.8|2983|2989.2|2986.4|2979.5|2976.7|320
1589402100000|2020-05-13 20:35:00|2986|2983.2|2985|2982.2|2986.7|2983.9|2984|2981.2|77
1589402400000|2020-05-13 20:40:00|2985.3|2982.5|2984|2981.2|2985.8|2983|2981.5|2978.7|99
1589402700000|2020-05-13 20:45:00|2984.5|2981.7|2984.8|2982|2985|2982.2|2977|2974.2|105
1589403000000|2020-05-13 20:50:00|2984.3|2981.5|2974.3|2971.5|2984.3|2981.5|2973.3|2970.5|147
1589403300000|2020-05-13 20:55:00|2974.1|2971.3|2977.8|2975|2978.7|2975.5|2972.6|2969.8|154
1589403600000|2020-05-13 21:00:00|2978.1|2975.3|2982.4|2972.4|2984.4|2979|2978.1|2971.4|29
1589403900000|2020-05-13 21:05:00|2982.9|2972.9|2982.9|2972.9|2983.4|2973.4|2982.9|2972.9|0
1589404200000|2020-05-13 21:10:00|2982.4|2972.4|2982.4|2972.4|2982.9|2972.9|2982.4|2972.4|0
1589404500000|2020-05-13 21:15:00|2981.9|2971.9|2982.4|2979.6|2984.7|2979.6|2981.3|2971.9|4
1589404800000|2020-05-13 21:20:00|2984.7|2974.7|2982|2972|2984.7|2979.6|2981.2|2971.5|2
1589405100000|2020-05-13 21:25:00|2983|2973|2987.1|2984.3|2987.1|2984.3|2982.7|2972.7|56
1589405400000|2020-05-13 21:30:00|||||||||15
1589405700000|2020-05-13 21:35:00|2987.4|2984.6|2987.2|2984.4|2987.4|2984.6|2987.1|2984.3|3
1589406000000|2020-05-13 21:40:00|2990.9|2988.1|2990.7|2987.9|2990.9|2988.1|2990.7|2987.9|117
1589406300000|2020-05-13 21:45:00|2988.7|2978.7|2988.7|2985.9|2988.9|2986.1|2982.9|2976.2|123
1589406600000|2020-05-13 21:50:00|2991|2988.2|2996.7|2993.9|2996.7|2993.9|2991|2988.2|64
1589406900000|2020-05-13 21:55:00|2997.9|2987.9|2990.8|2980.8|2998.2|2992.9|2988.2|2980.8|139
1589414400000|2020-05-14 00:00:00|2989|2979|2965.7|2962.9|2989|2981.8|2960.9|2957.3|257
1589414700000|2020-05-14 00:05:00|2966.8|2962.8|2978|2974|2979|2975.9|2965.4|2962.3|165
1589415000000|2020-05-14 00:10:00|2977.1|2973.1|2966.4|2963.6|2978.5|2973.9|2963|2958.8|61
1589415300000|2020-05-14 00:15:00|2966.9|2964.1|2970.7|2967.9|2973|2970.2|2966.2|2960|28
1589415600000|2020-05-14 00:20:00|2971|2968.2|2972|2969.2|2975.6|2972.7|2968|2963.8|22
1589415900000|2020-05-14 00:25:00|2971.2|2968.4|2966.2|2963.4|2975.8|2970.7|2965|2962.2|42
1589416200000|2020-05-14 00:30:00|2966.5|2963.7|2971.1|2967.1|2973.1|2969.2|2963.2|2960.4|42
1589416500000|2020-05-14 00:35:00|2970.2|2967.4|2966.2|2963.4|2971|2968.2|2965|2962.1|22
1589416800000|2020-05-14 00:40:00|2964.5|2961.7|2969.3|2966.5|2971.4|2968.2|2961.7|2958.6|27
1589417100000|2020-05-14 00:45:00|2969.5|2966.7|2960.3|2957.5|2971.4|2967.7|2959.5|2956.7|55
1589417400000|2020-05-14 00:50:00|2960|2957.2|2965|2962.2|2966.9|2962.2|2960|2956.6|24
1589417700000|2020-05-14 00:55:00|2964.8|2962|2967.5|2964.7|2969.8|2967|2964.5|2961.1|23
1589418000000|2020-05-14 01:00:00|2967.8|2965|2946.6|2943.8|2968.9|2965.5|2936.3|2933.4|619
1589418300000|2020-05-14 01:05:00|2946.3|2943.5|2947.7|2943.7|2950.4|2945|2940.3|2934.7|87
1589418600000|2020-05-14 01:10:00|2948.8|2946|2945.8|2943|2951.1|2948.3|2942.1|2938.7|115
1589418900000|2020-05-14 01:15:00|2945.6|2942.8|2946.3|2943.5|2950.9|2945.5|2943.1|2940.3|63
1589419200000|2020-05-14 01:20:00|2946.6|2943.8|2944.3|2941.5|2951.2|2947.8|2939.3|2936.5|109
1589419500000|2020-05-14 01:25:00|2944.1|2941.3|2942.1|2939.3|2948.9|2944|2942.1|2938.7|20
1589419800000|2020-05-14 01:30:00|2941.6|2938.8|2940.3|2937.5|2944|2940.3|2932.4|2929.6|250
1589420100000|2020-05-14 01:35:00|2939.9|2937.1|2938.1|2935.3|2940|2937.1|2928.1|2925|110
1589420400000|2020-05-14 01:40:00|2938.4|2935.6|2939.6|2936.8|2940.4|2937.6|2934.6|2931.8|35
1589420700000|2020-05-14 01:45:00|2939.1|2936.3|2944.4|2941.6|2946.4|2943.6|2934.9|2932.1|53
1589421000000|2020-05-14 01:50:00|2944.2|2941.4|2941.9|2939.1|2946.4|2943.6|2941.8|2937.8|16
1589421300000|2020-05-14 01:55:00|2941.7|2938.9|2943.7|2940.9|2945.5|2942.6|2940.4|2935.3|110
1589421600000|2020-05-14 02:00:00|2943.9|2941.1|2938.2|2935.4|2944.4|2941.6|2938.2|2935.4|91
1589421900000|2020-05-14 02:05:00|2938.4|2935.6|2930.9|2928.1|2938.4|2935.6|2928.9|2926.1|107
1589422200000|2020-05-14 02:10:00|2931.2|2928.4|2932.7|2929.9|2934.3|2931.1|2928.2|2925.3|89
1589422500000|2020-05-14 02:15:00|2932.4|2929.6|2932.4|2929.6|2933.8|2930.9|2927.4|2924.6|44
1589422800000|2020-05-14 02:20:00|2932.7|2929.9|2948.2|2945.4|2952.6|2949.2|2932.7|2929.9|269
1589423100000|2020-05-14 02:25:00|2947.7|2944.9|2945.5|2942.7|2951|2948.2|2945.5|2942.7|34
1589423400000|2020-05-14 02:30:00|2944.2|2941.4|2948.5|2945.7|2949|2946.2|2941.5|2938.7|143
1589423700000|2020-05-14 02:35:00|2949|2946.2|2949.5|2946.7|2952.2|2949.4|2948.5|2945.6|9
1589424000000|2020-05-14 02:40:00|2949.7|2946.9|2956|2953.2|2956|2953.2|2948.5|2945.7|13
1589424300000|2020-05-14 02:45:00|2957|2954.2|2954.5|2951.7|2958.3|2954.9|2951.2|2948.3|38
1589424600000|2020-05-14 02:50:00|2953.2|2950.4|2958|2955.2|2958.5|2955.7|2953.2|2950.3|13
1589424900000|2020-05-14 02:55:00|2958.4|2954.4|2955.1|2951.1|2958.4|2955.2|2953.8|2950.9|16
1589425200000|2020-05-14 03:00:00|2954.9|2950.9|2951.5|2948.7|2954.9|2951.5|2948.8|2946|34
1589425500000|2020-05-14 03:05:00|2951.8|2949|2952|2949.2|2953.8|2951|2947.8|2944.4|32
1589425800000|2020-05-14 03:10:00|2952.4|2948.4|2956.3|2953.5|2957|2954.2|2950.3|2947.4|41
1589426100000|2020-05-14 03:15:00|2956|2953.2|2963.1|2960.3|2965.6|2962.8|2953.3|2950.5|170
1589426400000|2020-05-14 03:20:00|2963.3|2960.5|2966.1|2963.3|2967.4|2964.3|2960.3|2957.4|170
1589426700000|2020-05-14 03:25:00|2966.3|2963.5|2967.1|2964.3|2970.8|2968|2963.6|2960.4|55
1589427000000|2020-05-14 03:30:00|2967.3|2964.5|2964.8|2962|2968.9|2966|2963.8|2960.9|109
1589427300000|2020-05-14 03:35:00|2965.1|2962.3|2963.1|2960.3|2966.9|2963.8|2961.6|2958.8|10
1589427600000|2020-05-14 03:40:00|2962.1|2959.3|2964.6|2961.8|2966.2|2962.8|2961.9|2959.1|6
1589427900000|2020-05-14 03:45:00|2964.4|2961.6|2958.6|2955.8|2964.4|2961.6|2957.6|2954.7|24
1589428200000|2020-05-14 03:50:00|2958.4|2955.6|2961.1|2958.3|2962.2|2958.6|2955.1|2952.3|95
1589428500000|2020-05-14 03:55:00|2960.9|2958.1|2962.1|2959.3|2963.9|2961.1|2960.1|2957.3|110
1589428800000|2020-05-14 04:00:00|2962.6|2959.8|2967.6|2964.8|2968.1|2965.3|2962.1|2959.2|45
1589429100000|2020-05-14 04:05:00|2968.1|2965.3|2972.1|2969.3|2974.1|2971.3|2967.1|2964.3|93
1589429400000|2020-05-14 04:10:00|2972.2|2969.4|2970.2|2967.4|2972.2|2969.4|2969.1|2966.3|76
1589429700000|2020-05-14 04:15:00|2970.4|2967.6|2972.4|2969.6|2972.4|2969.6|2967.4|2964.6|33
1589430000000|2020-05-14 04:20:00|2971.9|2969.1|2974.2|2971.4|2980.7|2977.9|2971.7|2968.9|238
1589430300000|2020-05-14 04:25:00|2975.2|2972.4|2972.9|2970.1|2976.9|2974.1|2972.7|2969.9|30
1589430600000|2020-05-14 04:30:00|2973.4|2970.6|2972.7|2969.9|2974.4|2971.6|2969.9|2967.1|50
1589430900000|2020-05-14 04:35:00|2972.9|2970.1|2972.2|2969.4|2975.5|2972.7|2971.4|2968.6|9
1589431200000|2020-05-14 04:40:00|2972.7|2969.9|2972.7|2969.9|2973.6|2970.7|2969|2966.2|20
1589431500000|2020-05-14 04:45:00|2972.5|2969.7|2976.2|2973.4|2976.2|2973.4|2971|2968.2|389
1589431800000|2020-05-14 04:50:00|2976|2973.2|2976.2|2973.4|2979|2976.2|2973.2|2970.4|161
1589432100000|2020-05-14 04:55:00|2975.2|2972.4|2973.8|2971|2977.5|2974.7|2973.8|2971|149
1589432400000|2020-05-14 05:00:00|2972.7|2969.9|2971.5|2968.7|2973.5|2970.7|2969|2966.2|99
1589432700000|2020-05-14 05:05:00|2971.3|2968.5|2970.8|2968|2973.3|2970.5|2970.3|2967.5|69
1589433000000|2020-05-14 05:10:00|2971|2968.2|2965.8|2963|2972.3|2969.5|2964.3|2961.5|59
1589433300000|2020-05-14 05:15:00|2965.5|2962.7|2974.8|2972|2977.3|2974.5|2964.8|2962|130
1589433600000|2020-05-14 05:20:00|2975.1|2972.3|2978.6|2975.8|2983.6|2980.8|2971.6|2965.2|114
1589433900000|2020-05-14 05:25:00|2977.8|2975|2975.8|2973|2978.7|2975.8|2974.6|2971.7|19
1589434200000|2020-05-14 05:30:00|2976.6|2973.8|2977.1|2974.3|2979.6|2976.8|2972.8|2970|65
1589434500000|2020-05-14 05:35:00|2977.6|2974.8|2989.8|2987|2992.1|2989.3|2977.1|2974.3|237
1589434800000|2020-05-14 05:40:00|2990.1|2987.3|2985.8|2983|2991.6|2988.8|2984.3|2980.9|62
1589435100000|2020-05-14 05:45:00|2986.1|2983.3|2989.4|2986.6|2992.7|2989.1|2985.4|2982.6|191
1589435400000|2020-05-14 05:50:00|2989.7|2985.7|2992.6|2989.8|2996.1|2993.3|2987.1|2984.3|115
1589435700000|2020-05-14 05:55:00|2992.9|2990.1|2993.1|2990.3|2994.1|2991.3|2989.6|2986|38
1589436000000|2020-05-14 06:00:00|2992.9|2990.1|2981.6|2978.8|3001.4|2998.6|2980.9|2978.1|197
1589436300000|2020-05-14 06:05:00|2980.9|2978.1|2984.6|2981.8|2984.9|2982.1|2975.9|2973.1|237
1589436600000|2020-05-14 06:10:00|2984.9|2982.1|2975.9|2973.1|2984.9|2982.1|2971.4|2968.6|164
1589436900000|2020-05-14 06:15:00|2976.2|2973.4|2974.4|2971.6|2977.4|2974.6|2968.2|2965.4|166
1589437200000|2020-05-14 06:20:00|2974.9|2972.1|2979.9|2977.1|2981.4|2978.6|2972.9|2970.1|77
1589437500000|2020-05-14 06:25:00|2980.3|2976.3|2971.2|2968.4|2983.4|2980.6|2970.2|2967.4|209
1589437800000|2020-05-14 06:30:00|2971.9|2969.1|2982.2|2979.4|2985.2|2982.4|2971.9|2969.1|179
1589438100000|2020-05-14 06:35:00|2981.7|2978.9|2983.7|2980.9|2984.3|2981.2|2977.7|2974.9|145
1589438400000|2020-05-14 06:40:00|2984|2981.2|2985.5|2982.7|2991.5|2988.7|2980|2977.2|292
1589438700000|2020-05-14 06:45:00|2984.7|2981.9|2993|2990.2|2996.7|2993.9|2980.5|2977.7|510
1589439000000|2020-05-14 06:50:00|2992.7|2989.9|2998.7|2995.9|3000.5|2997.7|2988.2|2985.4|234
1589439300000|2020-05-14 06:55:00|2998.5|2995.7|3008.5|3005.7|3011.5|3008.7|2997.5|2994.7|1014
1589439600000|2020-05-14 07:00:00|3007.7|3004.9|3010.5|3007.7|3014.5|3011.7|3004|3001.2|577
1589439900000|2020-05-14 07:05:00|3010.3|3007.5|3007|3004.2|3013.3|3010.5|3001.3|2998.5|594
1589440200000|2020-05-14 07:10:00|3007.3|3004.5|3019.8|3017|3024|3021.2|3007|3003.1|709
1589440500000|2020-05-14 07:15:00|3020|3017.2|3025.5|3022.7|3028|3025.2|3019.8|3017|855
1589440800000|2020-05-14 07:20:00|3025.8|3023|3026.1|3023.3|3036.1|3033.3|3024.1|3021.3|1427
1589441100000|2020-05-14 07:25:00|3026.3|3023.5|3017.8|3015|3030.6|3027.8|3017.1|3014.3|1104
1589441400000|2020-05-14 07:30:00|3017.3|3014.5|3016.9|3014.1|3029|3024.8|3016.4|3013.6|1415
1589441700000|2020-05-14 07:35:00|3017.6|3014.8|3020.9|3018.1|3024.9|3022.1|3016.4|3013.6|783
1589442000000|2020-05-14 07:40:00|3020.6|3017.8|3012.9|3010.1|3020.6|3017.8|3007.6|3004.8|1663
1589442300000|2020-05-14 07:45:00|3012.6|3009.8|3012.1|3009.3|3017|3013.3|3010.4|3006.5|1530
1589442600000|2020-05-14 07:50:00|3011.9|3009.1|3002.2|2999.4|3012.7|3009.9|2999.6|2996.8|1149
1589442900000|2020-05-14 07:55:00|3002.7|2999.9|3003.7|3000.9|3011.4|3008.6|2997.4|2994.6|1324
1589443200000|2020-05-14 08:00:00|3003.9|3001.1|2998.2|2995.4|3009.9|3007.1|2992.2|2989.4|1689
1589443500000|2020-05-14 08:05:00|2998.7|2995.9|3021.4|3018.6|3026.4|3023.6|2998.7|2995.9|1194
1589443800000|2020-05-14 08:10:00|3020.9|3018.1|3023.4|3020.6|3025.9|3023.1|3019.2|3016.4|706
1589444100000|2020-05-14 08:15:00|3023.7|3020.9|3016.4|3013.6|3023.9|3021.1|3015.2|3012.4|616
1589444400000|2020-05-14 08:20:00|3015.9|3013.1|3036.2|3033.4|3039|3036.2|3014.7|3011.9|2117
1589444700000|2020-05-14 08:25:00|3036|3033.2|3028.7|3025.9|3053.5|3050.7|3021.7|3018.9|5444
1589445000000|2020-05-14 08:30:00|3029.2|3026.4|3026.5|3023.7|3033.7|3030.9|3020|3017.2|2678
1589445300000|2020-05-14 08:35:00|3026.7|3023.9|3027.2|3024.4|3034.7|3031.9|3023.7|3020.9|708
1589445600000|2020-05-14 08:40:00|3027.5|3024.7|3022.5|3019.7|3028.5|3025.7|3020.2|3017.4|2060
1589445900000|2020-05-14 08:45:00|3022.2|3019.4|3024.8|3022|3027.8|3025|3011.7|3008.9|1486
1589446200000|2020-05-14 08:50:00|3024.5|3021.7|3026.8|3024|3029|3026.2|3016.3|3013.5|783
1589446500000|2020-05-14 08:55:00|3027.3|3024.5|3033.3|3030.5|3038|3035.2|3025.8|3023|1613
1589446800000|2020-05-14 09:00:00|3034.3|3031.5|3027.3|3024.5|3035.5|3032.7|3021.8|3019|836
1589447100000|2020-05-14 09:05:00|3027.8|3025|3019.3|3016.5|3031|3028.2|3016.8|3014|1817
1589447400000|2020-05-14 09:10:00|3018.8|3016|3035|3032.2|3036|3033.2|3017.8|3015|565
1589447700000|2020-05-14 09:15:00|3035.3|3032.5|3038|3035.2|3044|3041.2|3034.8|3032|1069
1589448000000|2020-05-14 09:20:00|3038.5|3035.7|3037|3034.2|3039.8|3037|3034.5|3031.7|504
1589448300000|2020-05-14 09:25:00|3037.3|3034.5|3041.3|3038.5|3043.3|3040.5|3037.3|3034.5|1428
1589448600000|2020-05-14 09:30:00|3041.6|3038.8|3048.3|3045.5|3049.3|3046.5|3038.3|3035.5|954
1589448900000|2020-05-14 09:35:00|3048.8|3046|3053.3|3050.5|3057.3|3054.5|3048.1|3045.3|1896
1589449200000|2020-05-14 09:40:00|3053.8|3051|3051.1|3048.3|3055.3|3052.5|3046.8|3044|1877
1589449500000|2020-05-14 09:45:00|3051.3|3048.5|3051.3|3048.5|3052.3|3049.5|3046.1|3043.3|371
1589449800000|2020-05-14 09:50:00|3051.1|3048.3|3059.8|3057|3063.8|3061|3051.1|3048.3|1630
1589450100000|2020-05-14 09:55:00|3059.6|3056.8|3059.3|3056.5|3066.6|3063.8|3058.6|3055.8|1165
1589450400000|2020-05-14 10:00:00|3059.1|3056.3|3056.3|3053.5|3062.6|3059.8|3052.8|3050|2036
1589450700000|2020-05-14 10:05:00|3056.6|3053.8|3061.1|3058.3|3063.4|3060.6|3056.6|3053.8|1649
1589451000000|2020-05-14 10:10:00|3058.9|3056.1|3058.1|3055.3|3062.4|3059.6|3051.6|3048.8|854
1589451300000|2020-05-14 10:15:00|3058.4|3055.6|3066.1|3063.3|3069.1|3066.3|3058.1|3055.3|1188
1589451600000|2020-05-14 10:20:00|3066.6|3063.8|3062.4|3059.6|3075.9|3073.1|3062.4|3059.6|2046
1589451900000|2020-05-14 10:25:00|3063.4|3060.6|3063.1|3060.3|3067.6|3064.8|3061.6|3058.8|1255
1589452200000|2020-05-14 10:30:00|3063.6|3060.8|3060.6|3057.8|3070.4|3067.6|3060.6|3057.8|694
1589452500000|2020-05-14 10:35:00|3060.9|3058.1|3058.1|3055.3|3061.9|3059.1|3046.6|3043.8|1188
1589452800000|2020-05-14 10:40:00|3057.9|3055.1|3057.1|3054.3|3061.6|3058.8|3054.6|3051.8|223
1589453100000|2020-05-14 10:45:00|3057.9|3055.1|3049.9|3047.1|3062.1|3059.3|3049.6|3046.8|393
1589453400000|2020-05-14 10:50:00|3050.4|3047.6|3056.1|3053.3|3059.1|3056.3|3049.4|3046.6|691
1589453700000|2020-05-14 10:55:00|3056.4|3053.6|3057.7|3054.9|3060.7|3057.9|3053.7|3050.9|276
1589454000000|2020-05-14 11:00:00|3058.4|3055.6|3059.7|3056.9|3069.7|3066.9|3058.4|3055.6|1328
1589454300000|2020-05-14 11:05:00|3059.4|3056.6|3059.4|3056.6|3062.9|3060.1|3055.9|3053.1|383
1589454600000|2020-05-14 11:10:00|3059.7|3056.9|3044.7|3041.9|3059.7|3056.9|3042.7|3039.9|652
1589454900000|2020-05-14 11:15:00|3044.9|3042.1|3048.2|3045.4|3049.2|3046.4|3040.4|3037.6|611
1589455200000|2020-05-14 11:20:00|3047.9|3045.1|3047.7|3044.9|3051.9|3049.1|3040.4|3037.6|698
1589455500000|2020-05-14 11:25:00|3046.7|3043.9|3040.4|3037.6|3046.7|3043.9|3040.4|3037.6|399
1589455800000|2020-05-14 11:30:00|3039.9|3037.1|3044.9|3042.1|3045.2|3042.4|3033.2|3030.4|628
1589456100000|2020-05-14 11:35:00|3045.2|3042.4|3044|3041.2|3045.2|3042.4|3038.4|3035.6|241
1589456400000|2020-05-14 11:40:00|3043.7|3040.9|3034.2|3031.4|3044.7|3041.9|3030.2|3027.4|486
1589456700000|2020-05-14 11:45:00|3033.7|3030.9|3031.5|3028.7|3036|3033.2|3030|3027.2|577
1589457000000|2020-05-14 11:50:00|3031.2|3028.4|3031.7|3028.9|3034.2|3031.4|3028.7|3025.9|989
1589457300000|2020-05-14 11:55:00|3032.2|3029.4|3028.5|3025.7|3036.5|3033.7|3028|3025.2|686
1589457600000|2020-05-14 12:00:00|3029|3026.2|3004.2|3001.4|3029.8|3026.4|3004.2|3001.4|1757
1589457900000|2020-05-14 12:05:00|3003.5|3000.7|3016.5|3013.7|3021|3018.2|3003.2|3000.4|1293
1589458200000|2020-05-14 12:10:00|3016|3013.2|3013|3010.2|3020|3017.2|3012|3009.2|748
1589458500000|2020-05-14 12:15:00|3013.2|3010.4|3011.3|3008.5|3018|3015.2|3008.8|3006|545
1589458800000|2020-05-14 12:20:00|3010.5|3007.7|3008.5|3005.7|3014.5|3011.7|3007.5|3004.7|682
1589459100000|2020-05-14 12:25:00|3008.3|3005.5|3011.3|3008.5|3013.8|3011|3007|3004.2|817
1589459400000|2020-05-14 12:30:00|3010.5|3007.7|3014.8|3012|3019.5|3016.7|3008.8|3006|822
1589459700000|2020-05-14 12:35:00|3014|3011.2|3012|3009.2|3014.3|3011.5|3005|3002.2|694
1589460000000|2020-05-14 12:40:00|3011.8|3009|3004.5|3001.7|3014|3011.2|3004|3001.2|566
1589460300000|2020-05-14 12:45:00|3004.8|3002|3007.3|3004.5|3013|3010.2|3003.5|3000.7|807
1589460600000|2020-05-14 12:50:00|3007.8|3005|3018.3|3015.5|3020.3|3017.5|3007.8|3005|631
1589460900000|2020-05-14 12:55:00|3018|3015.2|3028.5|3025.7|3031.5|3028.7|3017.8|3015|1451
1589461200000|2020-05-14 13:00:00|3028|3025.2|3025.5|3022.7|3033.5|3030.7|3016.3|3013.5|1156
1589461500000|2020-05-14 13:05:00|3025.3|3022.5|3034.8|3032|3038.4|3035.5|3025.3|3022.5|650
1589461800000|2020-05-14 13:10:00|3034.5|3031.7|3034.8|3032|3034.8|3032|3024.1|3021.3|1218
1589462100000|2020-05-14 13:15:00|3035.1|3032.3|3030.8|3028|3039.1|3036.3|3021.3|3018.5|1260
1589462400000|2020-05-14 13:20:00|3031.1|3028.3|3030.6|3027.8|3036.6|3033.8|3024.3|3021.5|1569
1589462700000|2020-05-14 13:25:00|3030.3|3027.5|3027.6|3024.8|3034.1|3031.3|3026.3|3023.5|389
1589463000000|2020-05-14 13:30:00|3027.8|3025|3040.3|3037.5|3043.1|3040.3|3026.3|3023.5|1121
1589463300000|2020-05-14 13:35:00|3040.8|3038|3043.3|3040.5|3055.6|3052.8|3037.1|3034.3|1374
1589463600000|2020-05-14 13:40:00|3042.6|3039.8|3057.6|3054.8|3057.6|3054.8|3040.8|3038|1636
1589463900000|2020-05-14 13:45:00|3057.3|3054.5|3036.1|3033.3|3057.9|3055|3032.9|3030.1|2404
1589464200000|2020-05-14 13:50:00|3036.4|3033.6|3022.1|3019.3|3038.4|3035.6|3020.1|3017.3|3533
1589464500000|2020-05-14 13:55:00|3022.4|3019.6|3022.9|3020.1|3029.6|3026.8|3021.6|3018.8|852
1589464800000|2020-05-14 14:00:00|3022.4|3019.6|3013.1|3010.3|3026.1|3023.3|3010.4|3007.6|1552
1589465100000|2020-05-14 14:05:00|3013.6|3010.8|3031.9|3029.1|3031.9|3029.1|3012.6|3009.8|1308
1589465400000|2020-05-14 14:10:00|3031.6|3028.8|3041.4|3038.6|3046.4|3043.6|3029.4|3026.6|1297
1589465700000|2020-05-14 14:15:00|3042.1|3039.3|3035.1|3032.3|3050.1|3047.3|3029.9|3027.1|1531
1589466000000|2020-05-14 14:20:00|3034.9|3032.1|3045.9|3043.1|3046.1|3043.3|3034.6|3031.8|918
1589466300000|2020-05-14 14:25:00|3045.4|3042.6|3045.4|3042.6|3051.6|3048.8|3043.9|3041.1|1164
1589466600000|2020-05-14 14:30:00|3045.6|3042.8|3047.1|3044.3|3052.4|3049.6|3040.1|3037.3|1406
1589466900000|2020-05-14 14:35:00|3047.6|3044.8|3049.2|3046.4|3056.4|3053.6|3041.7|3038.9|1731
1589467200000|2020-05-14 14:40:00|3049.7|3046.9|3044.7|3041.9|3057.2|3054.4|3036.9|3034.1|2931
1589467500000|2020-05-14 14:45:00|3045.2|3042.4|3056.2|3053.4|3057.7|3054.9|3034.9|3032.1|3000
1589467800000|2020-05-14 14:50:00|3056.7|3053.9|3069.2|3066.4|3072.7|3069.9|3052|3049.2|3023
1589468100000|2020-05-14 14:55:00|3069|3066.2|3060|3057.2|3069.7|3066.9|3050.5|3047.7|2627
1589468400000|2020-05-14 15:00:00|3060.2|3057.4|3049|3046.2|3081.1|3078.2|3048.5|3045.7|3712
1589468700000|2020-05-14 15:05:00|3049.3|3046.5|3045|3042.2|3055.7|3052.9|3041.5|3038.7|1952
1589469000000|2020-05-14 15:10:00|3045.3|3042.5|3045|3042.2|3052|3049.2|3036|3033.2|1947
1589469300000|2020-05-14 15:15:00|3045.5|3042.7|3056|3053.2|3060.5|3057.7|3040.5|3037.7|1960
1589469600000|2020-05-14 15:20:00|3056.3|3053.5|3044.5|3041.7|3070.1|3066|3043.5|3040.7|2324
1589469900000|2020-05-14 15:25:00|3044.8|3042|3029.7|3026.9|3053.8|3051|3028.7|3025.9|6933
1589470200000|2020-05-14 15:30:00|3030.7|3027.9|3040.3|3037.5|3048.8|3046|3030.7|3027.9|3374
1589470500000|2020-05-14 15:35:00|3040.5|3037.7|3039|3036.2|3047.8|3045|3037.3|3034.5|794
1589470800000|2020-05-14 15:40:00|3038.8|3036|3043.5|3040.7|3044.5|3041.7|3036.5|3033.7|976
1589471100000|2020-05-14 15:45:00|3043.8|3041|3039.5|3036.7|3044.3|3041.5|3039.3|3036.5|1232
1589471400000|2020-05-14 15:50:00|3040.5|3037.7|3057.8|3055|3058.8|3056|3038.8|3036|894
1589471700000|2020-05-14 15:55:00|3057.5|3054.7|3052.5|3049.7|3057.5|3054.7|3048.5|3045.7|1181
1589472000000|2020-05-14 16:00:00|3052.8|3050|3056.8|3054|3058.8|3056|3048.8|3046|672
1589472300000|2020-05-14 16:05:00|3057.3|3054.5|3056.3|3053.5|3061.6|3058.8|3054.8|3052|756
1589472600000|2020-05-14 16:10:00|3056.1|3053.3|3065.6|3062.8|3066.6|3063.8|3055.6|3052.8|678
1589472900000|2020-05-14 16:15:00|3065.8|3063|3063.8|3061|3067.6|3064.8|3062.3|3059.5|708
1589473200000|2020-05-14 16:20:00|3063.6|3060.8|3074.8|3072|3075.6|3072.8|3063.6|3060.8|1183
1589473500000|2020-05-14 16:25:00|3074.6|3071.8|3072.3|3069.5|3074.6|3071.8|3067.6|3064.8|409
1589473800000|2020-05-14 16:30:00|3072.8|3070|3076.4|3073.6|3078.6|3075.8|3071.9|3069.1|819
1589474100000|2020-05-14 16:35:00|3076.6|3073.8|3075.6|3072.8|3077.1|3074.3|3071.9|3069.1|545
1589474400000|2020-05-14 16:40:00|3075.9|3073.1|3102.3|3099.5|3104.6|3101.8|3075.6|3072.8|3606
1589474700000|2020-05-14 16:45:00|3102.1|3099.3|3113.3|3110.5|3114.8|3112|3101.3|3098.5|1660
1589475000000|2020-05-14 16:50:00|3113.1|3110.3|3117.6|3114.8|3119.3|3116.5|3105.1|3102.3|1016
1589475300000|2020-05-14 16:55:00|3118.3|3115.5|3116.1|3113.3|3123.8|3121|3114.6|3111.8|1795
1589475600000|2020-05-14 17:00:00|3116.8|3114|3103.6|3100.8|3119.1|3116.3|3103.4|3100.6|697
1589475900000|2020-05-14 17:05:00|3103.8|3101|3108.9|3106.1|3114.6|3111.8|3103.6|3100.8|439
1589476200000|2020-05-14 17:10:00|3109.3|3106.5|3107.4|3104.6|3116.6|3113.8|3105.4|3102.6|417
1589476500000|2020-05-14 17:15:00|3107.9|3105.1|3113.9|3111.1|3115.4|3112.6|3106.1|3103.3|348
1589476800000|2020-05-14 17:20:00|3114.4|3111.6|3123.6|3120.8|3126.1|3123.3|3113.4|3110.6|1064
1589477100000|2020-05-14 17:25:00|3124.4|3121.6|3121.6|3118.8|3126.4|3123.6|3118.4|3115.6|1117
1589477400000|2020-05-14 17:30:00|3121.9|3119.1|3132.6|3129.8|3144|3140.1|3121.9|3119.1|1489
1589477700000|2020-05-14 17:35:00|3131.9|3129.1|3117.4|3114.6|3132.9|3130.1|3110.4|3107.6|1718
1589478000000|2020-05-14 17:40:00|3117.2|3114.4|3115.2|3112.4|3122.4|3119.6|3113.2|3110.4|485
1589478300000|2020-05-14 17:45:00|3115.9|3113.1|3128.4|3125.6|3132.6|3129.8|3115.4|3112.6|676
1589478600000|2020-05-14 17:50:00|3128.7|3125.9|3127.9|3125.1|3134.7|3131.9|3117.9|3115.1|838
1589478900000|2020-05-14 17:55:00|3128.2|3125.4|3123.2|3120.4|3131.7|3128.9|3118.7|3115.9|956
1589479200000|2020-05-14 18:00:00|3123.7|3120.9|3115.2|3112.4|3125.2|3122.4|3105.7|3102.9|1429
1589479500000|2020-05-14 18:05:00|3115.4|3112.6|3111.2|3108.4|3120.5|3117.7|3111|3108.2|844
1589479800000|2020-05-14 18:10:00|3111.5|3108.7|3116.2|3113.4|3117|3114.2|3108|3105.2|1364
1589480100000|2020-05-14 18:15:00|3116.5|3113.7|3120.7|3117.9|3122|3119.2|3105.2|3102.4|1257
1589480400000|2020-05-14 18:20:00|3120.2|3117.4|3134.2|3131.4|3139|3136.2|3119.5|3116.7|1716
1589480700000|2020-05-14 18:25:00|3133.7|3130.9|3137.9|3135.1|3163|3160.2|3128.2|3125.4|8323
1589481000000|2020-05-14 18:30:00|3138.2|3135.4|3138.2|3135.4|3139.4|3136.6|3124.9|3122.1|1942
1589481300000|2020-05-14 18:35:00|3138.4|3135.6|3133.9|3131.1|3139.4|3136.6|3132.7|3129.9|387
1589481600000|2020-05-14 18:40:00|3133.4|3130.6|3131.7|3128.9|3134.9|3132.1|3126.5|3123.7|584
1589481900000|2020-05-14 18:45:00|3132|3129.2|3134.7|3131.9|3138.5|3135.7|3131.7|3128.9|309
1589482200000|2020-05-14 18:50:00|3135|3132.2|3138|3135.2|3139|3136.2|3134.5|3131.7|196
1589482500000|2020-05-14 18:55:00|3137.7|3134.9|3141.5|3138.7|3142.7|3139.9|3136.2|3133.4|391
1589482800000|2020-05-14 19:00:00|3141|3138.2|3136.7|3133.9|3141.7|3138.9|3136.5|3133.7|381
1589483100000|2020-05-14 19:05:00|3136.5|3133.7|3132|3129.2|3137.5|3134.7|3132|3129.2|296
1589483400000|2020-05-14 19:10:00|3131.7|3128.9|3135|3132.2|3136.5|3133.7|3130.5|3127.7|349
1589483700000|2020-05-14 19:15:00|3135.2|3132.4|3136|3133.2|3138.7|3135.9|3134|3131.2|127
1589484000000|2020-05-14 19:20:00|3136.2|3133.4|3139.5|3136.7|3140|3137.2|3132.5|3129.7|395
1589484300000|2020-05-14 19:25:00|3139.8|3137|3143.3|3140.5|3146.8|3144|3139|3136.2|238
1589484600000|2020-05-14 19:30:00|3143.5|3140.7|3137.3|3134.5|3145|3142.2|3136.3|3133.5|225
1589484900000|2020-05-14 19:35:00|3137|3134.2|3139.5|3136.7|3140.8|3138|3135.8|3133|240
1589485200000|2020-05-14 19:40:00|3140|3137.2|3133.3|3130.5|3141|3138.2|3132.5|3129.7|302
1589485500000|2020-05-14 19:45:00|3133.8|3131|3137.6|3134.8|3138.1|3135.3|3132.3|3129.5|211
1589485800000|2020-05-14 19:50:00|3137.3|3134.5|3140.1|3137.3|3140.8|3138|3135.3|3132.5|327
1589486100000|2020-05-14 19:55:00|3139.6|3136.8|3144.8|3142|3146.1|3143.3|3136.8|3134|265
1589486400000|2020-05-14 20:00:00|3144.3|3141.5|3149.3|3146.5|3149.6|3146.8|3143.1|3140.3|111
1589486700000|2020-05-14 20:05:00|3149.1|3146.3|3155.6|3152.8|3157.3|3154.5|3148.6|3145.8|206
1589487000000|2020-05-14 20:10:00|3155.3|3152.5|3154.1|3151.3|3156.1|3153.3|3150.3|3147.5|175
1589487300000|2020-05-14 20:15:00|3154.3|3151.5|3155.6|3152.8|3156.6|3153.8|3153.6|3150.8|91
1589487600000|2020-05-14 20:20:00|3155.8|3153|3153.8|3151|3155.8|3153|3151.3|3148.5|176
1589487900000|2020-05-14 20:25:00|3153.6|3150.8|3161.1|3158.3|3163.9|3161.1|3152.8|3150|336
1589488200000|2020-05-14 20:30:00|3161.4|3158.6|3165.9|3163.1|3166.6|3163.8|3159.6|3156.8|410
1589488500000|2020-05-14 20:35:00|3166.1|3163.3|3164.9|3162.1|3167.4|3164.6|3163.4|3160.6|171
1589488800000|2020-05-14 20:40:00|3165.1|3162.3|3169.8|3167|3174.9|3172|3164.9|3162.1|955
1589489100000|2020-05-14 20:45:00|3169.6|3166.8|3166.1|3163.3|3171.3|3168.5|3165.8|3163|336
1589489400000|2020-05-14 20:50:00|3165.8|3163|3168.8|3166|3171.5|3168.7|3164.1|3161.3|263
1589489700000|2020-05-14 20:55:00|3168|3165.2|3164.6|3161.8|3173.8|3171|3164.1|3161.3|179
1589490000000|2020-05-14 21:00:00|3164.4|3160.4|3159.6|3156.8|3171.4|3164.1|3158.1|3151.7|21
1589490300000|2020-05-14 21:05:00|3158.8|3156|3161.7|3157.7|3165.7|3157.7|3158.1|3153.4|2
1589490600000|2020-05-14 21:10:00|3162.5|3158.5|3167.1|3164.3|3173.2|3165.6|3161.1|3155.2|88
1589490900000|2020-05-14 21:15:00|3171.7|3161.7|3176.3|3173.5|3176.9|3173.8|3166.6|3161.7|226
1589491200000|2020-05-14 21:20:00|3176.1|3173.3|3175.9|3173.1|3176.1|3173.3|3175.8|3173|105
1589491500000|2020-05-14 21:25:00|3176.1|3173.3|3177.1|3174.3|3177.1|3174.3|3176.1|3173.3|2
1589491800000|2020-05-14 21:30:00|3177.5|3173.5|3175.9|3173.1|3177.5|3174.3|3175.3|3172.5|10
1589492100000|2020-05-14 21:35:00|||||||||2
1589492400000|2020-05-14 21:40:00|3180.6|3177.8|3180.4|3177.6|3180.6|3177.8|3180.4|3177.6|135
1589492700000|2020-05-14 21:45:00|3179.2|3169.2|3172.6|3169.8|3180|3172.1|3170.6|3165.2|46
1589493000000|2020-05-14 21:50:00|||||||||1
1589493300000|2020-05-14 21:55:00|3172.1|3169.3|3171.4|3168.6|3175.2|3169.3|3171.4|3165.2|62
1589500800000|2020-05-15 00:00:00|3172.8|3170|3153.5|3150.7|3176.6|3173.7|3153.5|3150.7|371
1589501100000|2020-05-15 00:05:00|3153.8|3151|3149.1|3145.1|3154.3|3151.5|3146.5|3141.4|139
1589501400000|2020-05-15 00:10:00|3148|3145.2|3142.3|3139.5|3148.9|3146|3140|3134.4|97
1589501700000|2020-05-15 00:15:00|3143.4|3139.4|3141.3|3138.5|3146.9|3142.2|3140.8|3136.6|23
1589502000000|2020-05-15 00:20:00|3140.8|3138|3141.8|3139|3143.1|3140.2|3134.5|3131.7|105
1589502300000|2020-05-15 00:25:00|3141.5|3138.7|3137.3|3134.5|3144.9|3140|3135|3131.9|15
1589502600000|2020-05-15 00:30:00|3136.8|3134|3142.6|3139.8|3144.2|3140.5|3136.3|3133.5|56
1589502900000|2020-05-15 00:35:00|3142.3|3139.5|3139.8|3137|3144.7|3141.8|3139.3|3136.5|25
1589503200000|2020-05-15 00:40:00|3139.3|3136.5|3135.1|3132.3|3141.8|3139|3134.8|3132|57
1589503500000|2020-05-15 00:45:00|3134.3|3131.5|3141.2|3137.2|3144.4|3137.2|3134.1|3131.3|50
1589503800000|2020-05-15 00:50:00|3140.9|3136.9|3140.8|3138|3143.8|3141|3138.8|3136|14
1589504100000|2020-05-15 00:55:00|3140.3|3137.5|3123.2|3119.2|3142.2|3137.5|3121.6|3117.4|416
1589504400000|2020-05-15 01:00:00|3122.4|3119.6|3132.4|3129.6|3136|3130.8|3121.4|3115.7|257
1589504700000|2020-05-15 01:05:00|3131.9|3129.1|3135.3|3131.3|3137.8|3134.8|3129.4|3125.8|172
1589505000000|2020-05-15 01:10:00|3136|3132|3140.5|3136.5|3141.4|3138.6|3134.2|3130.3|40
1589505300000|2020-05-15 01:15:00|3140.7|3137.9|3140.7|3137.9|3142.9|3140.1|3135.4|3132.3|92
1589505600000|2020-05-15 01:20:00|3140.9|3138.1|3150.1|3147.3|3150.6|3147.8|3136.7|3133.9|144
1589505900000|2020-05-15 01:25:00|3150.4|3147.6|3146.1|3143.3|3153.8|3151|3145.9|3143.1|70
1589506200000|2020-05-15 01:30:00|3146.6|3143.8|3153|3150.2|3158.6|3155.8|3146.1|3143.3|249
1589506500000|2020-05-15 01:35:00|3153.3|3150.5|3156.3|3153.5|3160|3157.2|3153.3|3150.5|151
1589506800000|2020-05-15 01:40:00|3157.1|3154.3|3152.1|3149.3|3159.1|3156.3|3151.8|3149|201
1589507100000|2020-05-15 01:45:00|3151.5|3148.7|3151.8|3149|3153.9|3150.8|3148.8|3145.9|28
1589507400000|2020-05-15 01:50:00|3150.8|3148|3155.8|3153|3163.8|3161|3149.8|3146.9|39
1589507700000|2020-05-15 01:55:00|3155.6|3152.8|3154.5|3151.7|3158.4|3155.2|3154.1|3151.3|24
1589508000000|2020-05-15 02:00:00|3155.1|3152.3|3149.3|3146.5|3157.7|3154.5|3148.3|3144.9|17
1589508300000|2020-05-15 02:05:00|3149.8|3147|3150.4|3146.4|3153.7|3150.5|3147.3|3144.4|27
1589508600000|2020-05-15 02:10:00|3149.6|3146.8|3148.6|3145.8|3153.4|3150.5|3148.1|3145.3|46
1589508900000|2020-05-15 02:15:00|3148.7|3144.7|3148.1|3145.3|3153.2|3148.5|3145.1|3142.3|27
1589509200000|2020-05-15 02:20:00|3147.9|3145.1|3146.6|3143.8|3148.6|3145.8|3144.6|3141.8|32
1589509500000|2020-05-15 02:25:00|3146.1|3143.3|3151.1|3148.3|3152.1|3149.3|3144.6|3141.8|29
1589509800000|2020-05-15 02:30:00|3152.2|3148.2|3156.2|3153.4|3156.2|3153.4|3150.7|3147.9|46
1589510100000|2020-05-15 02:35:00|3156.4|3153.6|3157.8|3153.8|3159.2|3156.4|3151.9|3149.1|46
1589510400000|2020-05-15 02:40:00|3156.4|3153.6|3158|3155.2|3159.1|3156.2|3155|3151.9|62
1589510700000|2020-05-15 02:45:00|3158.3|3155.5|3157|3154.2|3163.5|3160.7|3156.3|3153.5|110
1589511000000|2020-05-15 02:50:00|3157.5|3154.7|3156.5|3153.7|3160.5|3157.7|3154|3150.9|35
1589511300000|2020-05-15 02:55:00|3156.8|3154|3157|3154.2|3160|3157.2|3155|3152.2|110
1589511600000|2020-05-15 03:00:00|3156.5|3153.7|3155.5|3152.7|3160.1|3157.2|3154|3150.9|77
1589511900000|2020-05-15 03:05:00|3155.1|3152.3|3158.5|3155.7|3161.5|3158.7|3153.3|3150.5|100
1589512200000|2020-05-15 03:10:00|3158.3|3155.5|3158|3155.2|3160.5|3157.7|3156.5|3153.7|65
1589512500000|2020-05-15 03:15:00|3158.3|3155.5|3166.3|3163.5|3167.8|3165|3158.3|3155.5|148
1589512800000|2020-05-15 03:20:00|3166|3163.2|3166.8|3164|3167.8|3165|3164.5|3161.7|44
1589513100000|2020-05-15 03:25:00|3166.5|3163.7|3169|3166.2|3173.3|3170.5|3166.3|3163.4|129
1589513400000|2020-05-15 03:30:00|3169.1|3165.1|3177|3174.2|3177.2|3174.4|3166.5|3160.8|272
1589513700000|2020-05-15 03:35:00|3176.7|3173.9|3179.2|3176.4|3188.6|3185.2|3176.2|3173.4|244
1589514000000|2020-05-15 03:40:00|3179.5|3176.7|3179.2|3176.4|3187.7|3184.9|3179|3172.3|286
1589514300000|2020-05-15 03:45:00|3179.5|3176.7|3184.2|3181.4|3185.8|3182.7|3179.2|3176.4|148
1589514600000|2020-05-15 03:50:00|3183.4|3180.6|3181.5|3178.7|3184.8|3182|3180|3177.2|113
1589514900000|2020-05-15 03:55:00|3181.2|3178.4|3187|3184.2|3188.5|3185.7|3180.8|3178|111
1589515200000|2020-05-15 04:00:00|3186.8|3184|3186.7|3183.9|3191|3188.2|3184|3181.2|37
1589515500000|2020-05-15 04:05:00|3187|3184.2|3189.2|3186.4|3189.2|3186.4|3184.2|3181.4|176
1589515800000|2020-05-15 04:10:00|3189.4|3186.6|3188.7|3185.9|3190.7|3187.9|3188.2|3185.4|32
1589516100000|2020-05-15 04:15:00|3188.4|3185.6|3179.5|3176.7|3189.6|3186.8|3179.5|3176.7|116
1589516400000|2020-05-15 04:20:00|3179.2|3176.4|3181.7|3178.9|3183.7|3180.9|3178.2|3175.4|33
1589516700000|2020-05-15 04:25:00|3181.8|3177.8|3180|3177.2|3182.1|3179.2|3178|3175.2|15
1589517000000|2020-05-15 04:30:00|3179.7|3176.9|3179.2|3176.4|3180.5|3177.7|3173|3170.2|143
1589517300000|2020-05-15 04:35:00|3179.8|3177|3183|3180.2|3185.7|3182.9|3179.8|3177|275
1589517600000|2020-05-15 04:40:00|3183.2|3180.4|3186|3183.2|3186.5|3183.7|3183.2|3180.4|16
1589517900000|2020-05-15 04:45:00|3185.5|3182.7|3189.5|3186.7|3190.4|3187.2|3182.2|3179.4|50
1589518200000|2020-05-15 04:50:00|3189.3|3186.5|3194|3191.2|3198|3195.2|3189.3|3186.5|243
1589518500000|2020-05-15 04:55:00|3192.7|3189.9|3195.8|3193|3196.9|3193.7|3192.7|3188.8|68
1589518800000|2020-05-15 05:00:00|3195.5|3192.7|3202|3199.2|3202|3199.2|3194.3|3191.5|127
1589519100000|2020-05-15 05:05:00|3201.8|3199|3195.9|3191.9|3201.9|3199|3194.3|3191.5|51
1589519400000|2020-05-15 05:10:00|3194.8|3192|3201.9|3197.9|3201.9|3198.7|3191.8|3188.9|15
1589519700000|2020-05-15 05:15:00|3200.3|3197.5|3202.8|3200|3204.5|3201.7|3198.8|3195.9|291
1589520000000|2020-05-15 05:20:00|3203|3200.2|3196.6|3193.8|3203|3200.2|3194.6|3191.8|82
1589520300000|2020-05-15 05:25:00|3196.3|3193.5|3197.3|3194.5|3200|3197.2|3194.6|3191.8|70
1589520600000|2020-05-15 05:30:00|3197.5|3194.7|3207.1|3204.3|3207.6|3204.8|3193.3|3190.5|190
1589520900000|2020-05-15 05:35:00|3207.6|3204.8|3209.1|3206.3|3213.1|3210.3|3206.6|3203.8|172
1589521200000|2020-05-15 05:40:00|3208.6|3205.8|3213.1|3210.3|3215.4|3212.5|3207.8|3205|131
1589521500000|2020-05-15 05:45:00|3213.4|3210.6|3206.9|3204.1|3213.4|3210.6|3205.1|3202.3|206
1589521800000|2020-05-15 05:50:00|3206.4|3203.6|3210.9|3208.1|3213.9|3211.1|3206.1|3203.3|295
1589522100000|2020-05-15 05:55:00|3212.4|3209.6|3217.2|3214.4|3220.4|3217.6|3211.4|3205.8|369
1589522400000|2020-05-15 06:00:00|3216.9|3214.1|3231.9|3229.1|3237.6|3234.8|3216.2|3212.8|499
1589522700000|2020-05-15 06:05:00|3232.1|3229.3|3237.1|3234.3|3238.1|3235.3|3229.4|3226.6|469
1589523000000|2020-05-15 06:10:00|3236.1|3233.3|3241.1|3238.3|3241.9|3239.1|3230.3|3227.5|334
1589523300000|2020-05-15 06:15:00|3240.6|3237.8|3249.8|3247|3256.1|3253.3|3239.3|3236.5|1045
1589523600000|2020-05-15 06:20:00|3249.6|3246.8|3234.2|3231.4|3252.6|3249.8|3233.2|3230.4|516
1589523900000|2020-05-15 06:25:00|3233.9|3231.1|3240.4|3237.6|3243.7|3240.9|3233.9|3231.1|167
1589524200000|2020-05-15 06:30:00|3240.2|3237.4|3226.7|3223.9|3241.2|3238.4|3221.5|3218.7|341
1589524500000|2020-05-15 06:35:00|3226|3223.2|3217.7|3214.9|3226|3223.2|3207.7|3204.9|433
1589524800000|2020-05-15 06:40:00|3218|3215.2|3221.7|3218.9|3227|3224.2|3213.7|3210.9|895
1589525100000|2020-05-15 06:45:00|3221.9|3219.1|3225.2|3222.4|3225.5|3222.7|3218.7|3215.1|273
1589525400000|2020-05-15 06:50:00|3224.7|3221.9|3237.1|3234.3|3241.6|3238.8|3221.5|3218.7|551
1589525700000|2020-05-15 06:55:00|3236.9|3234.1|3242.8|3240|3253.1|3250.3|3235.4|3232.6|741
1589526000000|2020-05-15 07:00:00|3243.1|3240.3|3261.4|3258.6|3263.4|3260.6|3242.1|3239.3|887
1589526300000|2020-05-15 07:05:00|3262.8|3260|3256.2|3253.4|3266.1|3263.3|3255.7|3252.9|777
1589526600000|2020-05-15 07:10:00|3255.9|3253.1|3242.7|3239.9|3257.7|3254.9|3241.2|3238.4|854
1589526900000|2020-05-15 07:15:00|3243.3|3240.5|3246|3243.2|3253.7|3250.9|3241.8|3239|488
1589527200000|2020-05-15 07:20:00|3246.3|3243.5|3253.2|3250.4|3255|3252.2|3242.3|3239.5|513
1589527500000|2020-05-15 07:25:00|3253.5|3250.7|3258.5|3255.7|3264|3261.2|3250|3247.2|766
1589527800000|2020-05-15 07:30:00|3258|3255.2|3260.4|3257.6|3265.2|3262.4|3252.4|3249.6|644
1589528100000|2020-05-15 07:35:00|3260.7|3257.9|3263.9|3261.1|3265.9|3263.1|3255.7|3252.9|278
1589528400000|2020-05-15 07:40:00|3264.7|3261.9|3268.5|3265.7|3273.9|3271.1|3264.2|3261.4|767
1589528700000|2020-05-15 07:45:00|3268.2|3265.4|3259.5|3256.7|3269.2|3266.4|3255.7|3252.9|586
1589529000000|2020-05-15 07:50:00|3259.7|3256.9|3259.4|3256.6|3267.4|3264.6|3256.9|3254.1|589
1589529300000|2020-05-15 07:55:00|3259.2|3256.4|3255.2|3252.4|3266.9|3264.1|3254.9|3252.1|592
1589529600000|2020-05-15 08:00:00|3254.9|3252.1|3261.9|3259.1|3263.8|3261|3248|3245.2|1266
1589529900000|2020-05-15 08:05:00|3262.6|3259.8|3264.9|3262.1|3268.4|3265.6|3255.1|3252.3|824
1589530200000|2020-05-15 08:10:00|3265.1|3262.3|3251.4|3248.6|3265.4|3262.6|3247.7|3244.9|1673
1589530500000|2020-05-15 08:15:00|3251.6|3248.8|3251.3|3248.5|3253.4|3250.6|3244.1|3241.3|747
1589530800000|2020-05-15 08:20:00|3252.3|3249.5|3235.3|3232.5|3252.6|3249.8|3233.3|3230.5|1505
1589531100000|2020-05-15 08:25:00|3235.1|3232.3|3239.6|3236.8|3243.1|3240.3|3223.9|3221.1|4146
1589531400000|2020-05-15 08:30:00|3239.3|3236.5|3244.7|3241.9|3249.9|3247.1|3234|3231.2|3164
1589531700000|2020-05-15 08:35:00|3244.5|3241.7|3227.5|3224.7|3245.4|3242.6|3226.5|3223.7|1627
1589532000000|2020-05-15 08:40:00|3226.8|3224|3211|3208.2|3229.5|3226.7|3210|3207.2|1825
1589532300000|2020-05-15 08:45:00|3211.2|3208.4|3210.9|3208.1|3216.9|3214.1|3206.4|3203.6|1233
1589532600000|2020-05-15 08:50:00|3210.4|3207.6|3213.7|3210.9|3214.9|3212.1|3209.4|3206.6|987
1589532900000|2020-05-15 08:55:00|3214.7|3211.9|3211|3208.2|3215|3212.2|3210|3207.2|782
1589533200000|2020-05-15 09:00:00|3212.2|3209.4|3208.4|3205.6|3213|3210.2|3201.2|3198.4|1921
1589533500000|2020-05-15 09:05:00|3208.6|3205.8|3210.1|3207.3|3210.6|3207.8|3200.4|3197.6|686
1589533800000|2020-05-15 09:10:00|3212.1|3209.3|3208.1|3205.3|3227.1|3224.3|3207.9|3205.1|1660
1589534100000|2020-05-15 09:15:00|3208.4|3205.6|3216.9|3214.1|3220.4|3217.6|3206.9|3204.1|677
1589534400000|2020-05-15 09:20:00|3216.6|3213.8|3214.9|3212.1|3220.6|3217.8|3209.4|3206.6|454
1589534700000|2020-05-15 09:25:00|3214.4|3211.6|3218.6|3215.8|3226.8|3224|3214.1|3211.3|646
1589535000000|2020-05-15 09:30:00|3219.6|3216.8|3224.5|3221.7|3230|3227.2|3219.6|3216.8|581
1589535300000|2020-05-15 09:35:00|3224.8|3222|3207.3|3204.5|3225.6|3222.8|3206.6|3203.8|950
1589535600000|2020-05-15 09:40:00|3206.6|3203.8|3200.9|3198.1|3212.1|3209.3|3197.1|3194.3|746
1589535900000|2020-05-15 09:45:00|3200.6|3197.8|3202.7|3199.9|3208.1|3205.3|3196.7|3193.9|492
1589536200000|2020-05-15 09:50:00|3202.2|3199.4|3186.5|3183.7|3204|3201.2|3184.3|3181.5|802
1589536500000|2020-05-15 09:55:00|3186.8|3184|3183.6|3180.8|3189|3186.2|3172.6|3169.8|2261
1589536800000|2020-05-15 10:00:00|3183.1|3180.3|3196.6|3193.8|3196.6|3193.8|3178.3|3175.5|773
1589537100000|2020-05-15 10:05:00|3196|3193.2|3206.5|3203.7|3207.2|3204.4|3195.6|3192.8|509
1589537400000|2020-05-15 10:10:00|3206.7|3203.9|3196.8|3194|3206.7|3203.9|3191.8|3189|425
1589537700000|2020-05-15 10:15:00|3198.8|3196|3204|3201.2|3211|3208.2|3198|3195.2|672
1589538000000|2020-05-15 10:20:00|3203.6|3200.8|3203.9|3201.1|3208.8|3206|3202.5|3199.7|319
1589538300000|2020-05-15 10:25:00|3204.1|3201.3|3200.1|3197.3|3207.1|3204.3|3198.1|3195.3|489
1589538600000|2020-05-15 10:30:00|3199.9|3197.1|3192.3|3189.5|3199.9|3197.1|3190.7|3187.9|391
1589538900000|2020-05-15 10:35:00|3192.8|3190|3182.9|3180.1|3193.3|3190.5|3181.9|3179.1|635
1589539200000|2020-05-15 10:40:00|3183.1|3180.3|3187.9|3185.1|3190.6|3187.8|3181.1|3178.3|355
1589539500000|2020-05-15 10:45:00|3187.1|3184.3|3189.4|3186.6|3197.4|3194.6|3185.1|3182.3|463
1589539800000|2020-05-15 10:50:00|3189.7|3186.9|3185.7|3182.9|3190.4|3187.6|3180.4|3177.6|793
1589540100000|2020-05-15 10:55:00|3186.2|3183.4|3178.6|3175.8|3187.7|3184.9|3173.1|3170.3|1176
1589540400000|2020-05-15 11:00:00|3178.8|3176|3171.1|3168.3|3178.8|3176|3165.7|3162.9|1773
1589540700000|2020-05-15 11:05:00|3171.4|3168.6|3177.1|3174.3|3179.1|3176.3|3171.1|3168.3|589
1589541000000|2020-05-15 11:10:00|3178|3175.2|3181.2|3178.4|3187.2|3184.4|3172.8|3170|507
1589541300000|2020-05-15 11:15:00|3181.5|3178.7|3193.2|3190.4|3193.6|3190.8|3181.5|3178.7|571
1589541600000|2020-05-15 11:20:00|3192.9|3190.1|3199.4|3196.6|3200.4|3197.6|3184.2|3181.4|652
1589541900000|2020-05-15 11:25:00|3199.2|3196.4|3201.8|3199|3209.6|3206.8|3195.9|3193.1|538
1589542200000|2020-05-15 11:30:00|3200.3|3197.5|3194.8|3192|3205.3|3202.5|3194.3|3191.5|609
1589542500000|2020-05-15 11:35:00|3194.6|3191.8|3190.4|3187.6|3199.6|3196.8|3189.1|3186.3|328
1589542800000|2020-05-15 11:40:00|3189.9|3187.1|3199.7|3196.9|3201.7|3198.9|3188.2|3185.4|302
1589543100000|2020-05-15 11:45:00|3199.9|3197.1|3197.2|3194.4|3200.7|3197.9|3194.2|3191.4|185
1589543400000|2020-05-15 11:50:00|3196.7|3193.9|3198.4|3195.6|3202.2|3199.4|3193.7|3190.9|419
1589543700000|2020-05-15 11:55:00|3200.5|3197.7|3197.8|3195|3208.4|3205.6|3197.5|3194.7|421
1589544000000|2020-05-15 12:00:00|3198|3195.2|3195.2|3192.4|3198|3195.2|3184.3|3181.5|907
1589544300000|2020-05-15 12:05:00|3195.5|3192.7|3188.2|3185.4|3197|3194.2|3186.2|3183.4|354
1589544600000|2020-05-15 12:10:00|3188|3185.2|3197.7|3194.9|3202.2|3199.4|3185.2|3182.4|418
1589544900000|2020-05-15 12:15:00|3198|3195.2|3199.5|3196.7|3206.5|3203.7|3190|3187.2|681
1589545200000|2020-05-15 12:20:00|3200|3197.2|3203.5|3200.7|3204.7|3201.9|3194.8|3192|552
1589545500000|2020-05-15 12:25:00|3203.3|3200.5|3203|3200.2|3203.7|3200.9|3194|3191.2|311
1589545800000|2020-05-15 12:30:00|3202.7|3199.9|3197.5|3194.7|3207.8|3205|3195.1|3192.3|555
1589546100000|2020-05-15 12:35:00|3197.8|3195|3214.5|3211.7|3217.2|3214.4|3196.6|3193.8|972
1589546400000|2020-05-15 12:40:00|3215|3212.2|3222.2|3219.4|3226.2|3223.4|3214|3211.2|905
1589546700000|2020-05-15 12:45:00|3222.7|3219.9|3217.4|3214.6|3226.9|3224.1|3217.4|3214.6|507
1589547000000|2020-05-15 12:50:00|3217.7|3214.9|3221.9|3219.1|3226.9|3224.1|3217.7|3214.9|841
1589547300000|2020-05-15 12:55:00|3222.4|3219.6|3230.7|3227.9|3232.4|3229.6|3220.5|3217.7|1648
1589547600000|2020-05-15 13:00:00|3231.4|3228.6|3216.3|3213.5|3238.9|3236.1|3212|3209.2|1485
1589547900000|2020-05-15 13:05:00|3216.8|3214|3204.4|3201.6|3217.2|3214.4|3201.4|3198.6|1562
1589548200000|2020-05-15 13:10:00|3203.9|3201.1|3203.4|3200.6|3204.4|3201.6|3198.4|3195.6|623
1589548500000|2020-05-15 13:15:00|3203.1|3200.3|3210.4|3207.6|3210.6|3207.8|3199.4|3196.6|1019
1589548800000|2020-05-15 13:20:00|3210.6|3207.8|3214.6|3211.8|3214.6|3211.8|3204.6|3201.8|886
1589549100000|2020-05-15 13:25:00|3214.8|3212|3212.1|3209.3|3218.6|3215.8|3210.6|3207.8|808
1589549400000|2020-05-15 13:30:00|3211.8|3209|3182.4|3179.6|3218.4|3215.6|3173.2|3170.4|2108
1589549700000|2020-05-15 13:35:00|3182.7|3179.9|3194.4|3191.6|3194.7|3191.9|3168.3|3165.5|2051
1589550000000|2020-05-15 13:40:00|3194.9|3192.1|3201.2|3198.4|3204.4|3201.6|3190.1|3187.3|1011
1589550300000|2020-05-15 13:45:00|3201.4|3198.6|3192.9|3190.1|3201.4|3198.6|3190.1|3187.3|993
1589550600000|2020-05-15 13:50:00|3193.1|3190.3|3203.1|3200.3|3209.1|3206.3|3191.4|3188.6|980
1589550900000|2020-05-15 13:55:00|3203.4|3200.6|3197.5|3194.7|3207.3|3204.5|3194.3|3191.5|948
1589551200000|2020-05-15 14:00:00|3198.1|3195.3|3199.7|3196.9|3206.6|3203.8|3188.2|3185.4|1112
1589551500000|2020-05-15 14:05:00|3200.2|3197.4|3203.7|3200.9|3212.4|3209.6|3198.3|3195.5|1041
1589551800000|2020-05-15 14:10:00|3203.4|3200.6|3220.8|3218|3230.1|3227.3|3201.4|3198.6|2033
1589552100000|2020-05-15 14:15:00|3221.4|3218.6|3218.7|3215.9|3227|3224.2|3218|3215.2|1286
1589552400000|2020-05-15 14:20:00|3219|3216.2|3199.9|3197.1|3221.7|3218.9|3199.2|3196.4|1441
1589552700000|2020-05-15 14:25:00|3200.2|3197.4|3195.5|3192.7|3205.9|3203.1|3191.3|3188.5|1256
1589553000000|2020-05-15 14:30:00|3195.7|3192.9|3184.1|3181.3|3195.7|3192.9|3182.5|3179.7|1024
1589553300000|2020-05-15 14:35:00|3183.8|3181|3183.6|3180.8|3184.5|3181.7|3169.3|3166.5|1461
1589553600000|2020-05-15 14:40:00|3183.9|3181.1|3184.8|3182|3190.3|3187.5|3177.8|3175|1440
1589553900000|2020-05-15 14:45:00|3184.5|3181.7|3191.1|3188.3|3198|3195.2|3181.3|3178.5|1715
1589554200000|2020-05-15 14:50:00|3190.8|3188|3164.2|3161.4|3190.8|3188|3161.4|3158.6|2091
1589554500000|2020-05-15 14:55:00|3163.6|3160.8|3159.5|3156.7|3170.6|3167.8|3155.9|3153.1|2222
1589554800000|2020-05-15 15:00:00|3160|3157.2|3167.2|3164.4|3169.9|3167.1|3151.7|3148.9|1874
1589555100000|2020-05-15 15:05:00|3166.2|3163.4|3169.7|3166.9|3176.2|3173.4|3164.5|3159.7|1393
1589555400000|2020-05-15 15:10:00|3168.9|3166.1|3174.2|3171.4|3190|3187.2|3144.7|3141.9|5367
1589555700000|2020-05-15 15:15:00|3174.7|3171.9|3174.4|3171.6|3182.2|3179.4|3163.2|3160.4|2073
1589556000000|2020-05-15 15:20:00|3174.7|3171.9|3179.1|3176.3|3187.7|3184.9|3167.5|3164.7|2022
1589556300000|2020-05-15 15:25:00|3178.9|3176.1|3197|3194.2|3202.7|3199.9|3177.4|3174.6|7146
1589556600000|2020-05-15 15:30:00|3196.4|3193.6|3208.2|3205.4|3210.7|3207.9|3188.6|3185.8|3198
1589556900000|2020-05-15 15:35:00|3208.5|3205.7|3209.7|3206.9|3221.1|3218.3|3205|3202.2|2157
1589557200000|2020-05-15 15:40:00|3209.9|3207.1|3198.5|3195.7|3211.9|3209.1|3193.7|3190.9|1293
1589557500000|2020-05-15 15:45:00|3198.2|3195.4|3198.2|3195.4|3198.5|3195.7|3188.7|3185.9|830
1589557800000|2020-05-15 15:50:00|3197.9|3195.1|3208.4|3205.6|3215.1|3212.3|3197.6|3194.8|1228
1589558100000|2020-05-15 15:55:00|3207.6|3204.8|3221.2|3218.4|3221.5|3218.6|3207.6|3204.8|1503
1589558400000|2020-05-15 16:00:00|3221.9|3219.1|3224.6|3221.8|3231.6|3228.8|3215.7|3212.9|1345
1589558700000|2020-05-15 16:05:00|3224.8|3222|3219.3|3216.5|3225.3|3222.5|3217.3|3214.5|752
1589559000000|2020-05-15 16:10:00|3219.5|3216.7|3236.4|3233.6|3238.4|3235.6|3217.3|3214.5|1734
1589559300000|2020-05-15 16:15:00|3236.6|3233.8|3247.8|3245|3249.3|3246.5|3233.6|3230.8|2505
1589559600000|2020-05-15 16:20:00|3247.6|3244.8|3250.4|3247.6|3254.2|3251.4|3245.2|3242.4|2148
1589559900000|2020-05-15 16:25:00|3250.7|3247.9|3254.3|3251.5|3264.6|3261.8|3250.4|3247.6|1490
1589560200000|2020-05-15 16:30:00|3254.6|3251.8|3245.2|3242.4|3257.1|3254.3|3244.9|3242.1|969
1589560500000|2020-05-15 16:35:00|3245.4|3242.6|3241.3|3238.5|3246.9|3244.1|3236.8|3234|2147
1589560800000|2020-05-15 16:40:00|3241.5|3238.7|3239.5|3236.7|3246|3243.2|3237.5|3234.7|1192
1589561100000|2020-05-15 16:45:00|3239.8|3237|3239.8|3237|3244|3241.2|3235.8|3233|554
1589561400000|2020-05-15 16:50:00|3238.8|3236|3252.2|3249.4|3253.2|3250.4|3237.8|3235|1344
1589561700000|2020-05-15 16:55:00|3251.4|3248.6|3252.3|3249.5|3253|3250.2|3240.7|3237.9|769
1589562000000|2020-05-15 17:00:00|3252.7|3249.9|3258.7|3255.9|3261.3|3258.5|3252.7|3249.9|1066
1589562300000|2020-05-15 17:05:00|3258.9|3256.1|3247.8|3245|3268.1|3265.3|3244.7|3241.9|2070
1589562600000|2020-05-15 17:10:00|3247.5|3244.7|3259.2|3256.4|3260.7|3257.9|3246.7|3243.9|355
1589562900000|2020-05-15 17:15:00|3258.7|3255.9|3254.1|3251.3|3258.7|3255.9|3250.3|3247.5|287
1589563200000|2020-05-15 17:20:00|3254.3|3251.5|3253.7|3250.9|3257.3|3254.5|3250.7|3247.9|622
1589563500000|2020-05-15 17:25:00|3253.2|3250.4|3261.3|3258.5|3264.1|3261.3|3253.2|3250.4|614
1589563800000|2020-05-15 17:30:00|3260.8|3258|3262.3|3259.5|3263.8|3261|3255.1|3252.3|533
1589564100000|2020-05-15 17:35:00|3262|3259.2|3268.2|3265.4|3275.2|3272.4|3261.5|3258.7|1065
1589564400000|2020-05-15 17:40:00|3269.2|3266.4|3281.2|3278.4|3282.7|3279.9|3268.2|3265.4|1733
1589564700000|2020-05-15 17:45:00|3281|3278.2|3277.2|3274.4|3286.2|3283.4|3274.4|3271.6|1213
1589565000000|2020-05-15 17:50:00|3277|3274.2|3288.7|3285.9|3290.4|3287.6|3271.2|3268.4|1119
1589565300000|2020-05-15 17:55:00|3288.5|3285.7|3280.1|3277.3|3293.4|3290.6|3278.9|3276.1|932
1589565600000|2020-05-15 18:00:00|3280.9|3278.1|3280.7|3277.9|3285.4|3282.6|3274|3271.2|1033
1589565900000|2020-05-15 18:05:00|3280.4|3277.6|3275.2|3272.4|3280.4|3277.6|3272.7|3269.9|1105
1589566200000|2020-05-15 18:10:00|3275.4|3272.6|3277.6|3274.8|3284.6|3281.8|3264.2|3261.4|2053
1589566500000|2020-05-15 18:15:00|3278.1|3275.3|3283.3|3280.5|3296|3293.2|3274.6|3271.8|3347
1589566800000|2020-05-15 18:20:00|3283.6|3280.8|3277.3|3274.5|3290.8|3288|3273.5|3270.7|1746
1589567100000|2020-05-15 18:25:00|3277.5|3274.7|3268.5|3265.7|3282.3|3279.5|3255.7|3252.9|9002
1589567400000|2020-05-15 18:30:00|3268.8|3266|3263.8|3261|3274.7|3271.9|3262.8|3260|1498
1589567700000|2020-05-15 18:35:00|3263.6|3260.8|3256.1|3253.3|3267.5|3264.7|3255.4|3252.6|691
1589568000000|2020-05-15 18:40:00|3256.6|3253.8|3261|3258.2|3261.3|3258.5|3254.1|3250.8|357
1589568300000|2020-05-15 18:45:00|3261.3|3258.5|3266.7|3263.9|3270.5|3267.7|3259.8|3257|263
1589568600000|2020-05-15 18:50:00|3267|3264.2|3271.7|3268.9|3272.5|3269.7|3267|3264.2|296
1589568900000|2020-05-15 18:55:00|3271.5|3268.7|3273.5|3270.7|3275.7|3272.9|3270.5|3267.7|382
1589569200000|2020-05-15 19:00:00|3273.7|3270.9|3281.7|3278.9|3282.2|3279.4|3273|3270.2|398
1589569500000|2020-05-15 19:05:00|3282.2|3279.4|3284.5|3281.7|3285.9|3283.1|3280.7|3277.9|229
1589569800000|2020-05-15 19:10:00|3284.2|3281.4|3283.2|3280.4|3288.9|3286.1|3281.5|3278.7|256
1589570100000|2020-05-15 19:15:00|3282.7|3279.9|3280.1|3277.3|3285.9|3283|3278.5|3275.6|709
1589570400000|2020-05-15 19:20:00|3280.3|3277.5|3280.8|3278|3280.8|3278|3276.8|3274|257
1589570700000|2020-05-15 19:25:00|3281.3|3278.5|3277.1|3274.3|3282.9|3280.1|3274.9|3272.1|241
1589571000000|2020-05-15 19:30:00|3277.4|3274.6|3283.6|3280.8|3283.6|3280.8|3277.1|3274.3|720
1589571300000|2020-05-15 19:35:00|3283.3|3280.5|3284.1|3281.3|3286.6|3283.8|3279.6|3276.8|152
1589571600000|2020-05-15 19:40:00|3284.6|3281.8|3281.8|3279|3285.6|3282.8|3279.6|3276.8|198
1589571900000|2020-05-15 19:45:00|3281.6|3278.8|3286.6|3283.8|3287.6|3284.8|3281.4|3278.6|147
1589572200000|2020-05-15 19:50:00|3286.1|3283.3|3287.4|3284.6|3290.6|3287.8|3284.8|3282|237
1589572500000|2020-05-15 19:55:00|3286.8|3284|3292.6|3289.8|3294.3|3291.5|3285.6|3282.8|607
1589572800000|2020-05-15 20:00:00|3292.3|3289.5|3293.3|3290.5|3293.3|3290.5|3286.6|3283.8|216
1589573100000|2020-05-15 20:05:00|3293.6|3290.8|3292.6|3289.8|3294.1|3291.3|3290.1|3287.3|93
1589573400000|2020-05-15 20:10:00|3292.3|3289.5|3292.8|3290|3294.6|3291.8|3288.3|3285.5|91
1589573700000|2020-05-15 20:15:00|3292.6|3289.8|3299.8|3297|3307.5|3301.3|3290.6|3287.8|246
1589574000000|2020-05-15 20:20:00|3299.6|3296.8|3296.4|3293.6|3300.1|3297.3|3294.3|3291.5|181
1589574300000|2020-05-15 20:25:00|3297.2|3294.4|3298.1|3295.3|3298.4|3295.6|3295.2|3292.4|83
1589574600000|2020-05-15 20:30:00|3297.9|3295.1|3300.4|3297.6|3304.2|3301.4|3295.9|3293.1|109
1589574900000|2020-05-15 20:35:00|3300.2|3297.4|3305.6|3302.8|3307.1|3304.3|3299.7|3296.9|110
1589575200000|2020-05-15 20:40:00|3305.9|3303.1|3306.4|3303.6|3307.2|3304.1|3304.4|3301.6|117
1589575500000|2020-05-15 20:45:00|3306.1|3303.3|3305.6|3302.8|3307.6|3304.8|3303.6|3300.8|134
1589575800000|2020-05-15 20:50:00|3305.1|3302.3|3301.1|3298.3|3307.6|3304.8|3301.1|3298.3|113
1589576100000|2020-05-15 20:55:00|3300.9|3298.1|3307|3304.2|3308.1|3305|3296.3|3291.9|131
1589752800000|2020-05-17 22:00:00|3299.4|3289.4|3311.6|3301.6|3323|3318.1|3291.3|3283.2|185
1589753100000|2020-05-17 22:05:00|3311.9|3301.9|3317.3|3307.3|3317.8|3313.2|3307.6|3301.6|44
1589753400000|2020-05-17 22:10:00|3317.9|3307.9|3339.4|3336.6|3343.9|3336.6|3316.1|3307.9|127
1589753700000|2020-05-17 22:15:00|3339.6|3336.8|3358.9|3356.1|3361.2|3357.1|3339.1|3333.4|154
1589754000000|2020-05-17 22:20:00|3359.6|3356.8|3356.5|3352.5|3362|3358.1|3353.3|3347.4|277
1589754300000|2020-05-17 22:25:00|3355.6|3351.6|3353.7|3343.7|3358.1|3353.5|3346.8|3340.4|70
1589754600000|2020-05-17 22:30:00|3353.4|3343.4|3346.7|3336.7|3353.4|3348|3340.8|3334.2|43
1589754900000|2020-05-17 22:35:00|3347.1|3337.1|3348.9|3344.9|3355.1|3348.8|3342.1|3336.4|56
1589755200000|2020-05-17 22:40:00|3348.5|3345.7|3346.9|3342.9|3350.7|3347.7|3344.3|3337.8|58
1589755500000|2020-05-17 22:45:00|3346.6|3342.6|3352.2|3349.4|3353.8|3349.4|3345.5|3338.4|29
1589755800000|2020-05-17 22:50:00|3352.7|3349.9|3356.1|3352.1|3368.1|3364.2|3352.3|3346.1|98
1589756100000|2020-05-17 22:55:00|3355.3|3351.3|3355.5|3352.7|3358.1|3354.4|3351.8|3348.1|15
1589756400000|2020-05-17 23:00:00|3354.6|3350.6|3354.5|3351.7|3360.1|3355.4|3352.5|3347.1|12
1589756700000|2020-05-17 23:05:00|3357.1|3347.1|3354.3|3350.3|3357.1|3351.4|3349.2|3344.1|20
1589757000000|2020-05-17 23:10:00|3353.9|3351.1|3349|3346.2|3357.1|3351.4|3349|3346.2|8
1589757300000|2020-05-17 23:15:00|3350|3346|3355.6|3351.6|3364.1|3357.7|3350|3345.8|9
1589757600000|2020-05-17 23:20:00|3356.9|3352.9|3361.1|3358.3|3364|3358.3|3352.5|3347.6|27
1589757900000|2020-05-17 23:25:00|3361.4|3358.6|3360.4|3357.6|3365.5|3361.5|3357.8|3353.3|21
1589758200000|2020-05-17 23:30:00|3360.7|3357.9|3357.8|3355|3364.7|3359.6|3357.8|3352.7|6
1589758500000|2020-05-17 23:35:00|3358.1|3355.3|3356.9|3352.9|3360.7|3355.3|3353.9|3350.5|15
1589758800000|2020-05-17 23:40:00|3357.2|3353.2|3355.5|3352.7|3358.5|3355.5|3354.9|3350.9|9
1589759100000|2020-05-17 23:45:00|3355.8|3353|3353.5|3350.7|3358.3|3353|3350.9|3345.8|17
1589759400000|2020-05-17 23:50:00|3354.5|3351.7|3363.5|3360.7|3365.8|3363|3354.5|3348.1|26
1589759700000|2020-05-17 23:55:00|3363.2|3360.4|3366.3|3362.3|3370.9|3367.7|3362.3|3358.3|81
1589760000000|2020-05-18 00:00:00|3366.2|3363.4|3362.6|3358.6|3370.6|3367.5|3358.2|3355.4|185
1589760300000|2020-05-18 00:05:00|3362.2|3359.4|3372.2|3369.4|3375|3372.2|3362.2|3359.4|70
1589760600000|2020-05-18 00:10:00|3373.2|3370.4|3381.2|3378.4|3383.3|3380.5|3368.3|3365.5|425
1589760900000|2020-05-18 00:15:00|3381.5|3378.7|3392.3|3389.5|3395.5|3392.7|3381.5|3378.6|330
1589761200000|2020-05-18 00:20:00|3392|3389.2|3376.5|3373.7|3392|3389.2|3374.5|3371.7|325
1589761500000|2020-05-18 00:25:00|3377|3374.2|3386.4|3382.4|3392.4|3389.6|3375.2|3372.4|599
1589761800000|2020-05-18 00:30:00|3385.6|3382.8|3395.6|3392.8|3400|3397.2|3385|3382.2|296
1589762100000|2020-05-18 00:35:00|3395|3392.2|3398.4|3394.4|3401.4|3397.8|3381|3378.2|535
1589762400000|2020-05-18 00:40:00|3397.6|3394.8|3399.3|3396.5|3405.3|3402.5|3397.6|3394.8|52
1589762700000|2020-05-18 00:45:00|3399.5|3396.7|3397.3|3394.5|3405.9|3401|3387.8|3385|203
1589763000000|2020-05-18 00:50:00|3397.6|3394.8|3393.6|3390.8|3399.5|3394.8|3392.4|3386.5|16
1589763300000|2020-05-18 00:55:00|3394.4|3391.6|3395.3|3392.5|3400.2|3394.2|3392.2|3387.2|33
1589763600000|2020-05-18 01:00:00|3395.8|3393|3399.1|3396.3|3400.8|3396.3|3384.6|3381.8|158
1589763900000|2020-05-18 01:05:00|3399.3|3396.5|3397|3393|3402.4|3399.6|3395.1|3392.3|140
1589764200000|2020-05-18 01:10:00|3396.6|3393.8|3397.3|3394.5|3407.9|3404.1|3395.1|3392|307
1589764500000|2020-05-18 01:15:00|3397.6|3394.8|3401.3|3398.5|3405.3|3402.5|3396.8|3394|192
1589764800000|2020-05-18 01:20:00|3402.4|3398.4|3397.9|3395.1|3407.3|3404.5|3395.3|3392.5|140
1589765100000|2020-05-18 01:25:00|3398.3|3395.5|3397.6|3394.8|3404.3|3401.5|3395.6|3390.5|188
1589765400000|2020-05-18 01:30:00|3398.1|3395.3|3394|3391.2|3399|3395.8|3389|3386.2|134
1589765700000|2020-05-18 01:35:00|3394.1|3390.1|3391.6|3388.8|3396.1|3393.2|3384.8|3382|89
1589766000000|2020-05-18 01:40:00|3392.3|3389.5|3399.6|3396.8|3399.8|3397|3391.1|3388.3|103
1589766300000|2020-05-18 01:45:00|3400.4|3396.4|3398.3|3395.5|3402.6|3399.8|3397|3394.1|60
1589766600000|2020-05-18 01:50:00|3398.1|3395.3|3396.1|3392.1|3399.6|3396.8|3393.5|3390.7|133
1589766900000|2020-05-18 01:55:00|3395.3|3392.5|3394.7|3391.9|3396.2|3393.4|3391.4|3388.6|124
1589767200000|2020-05-18 02:00:00|3394.5|3391.7|3386.7|3383.9|3395|3392.2|3384.5|3381.3|227
1589767500000|2020-05-18 02:05:00|3386.5|3383.7|3385.4|3382.6|3387|3384.2|3380.7|3377.9|124
1589767800000|2020-05-18 02:10:00|3384.9|3382.1|3391.9|3389.1|3394.2|3391.4|3383.7|3380.9|167
1589768100000|2020-05-18 02:15:00|3392.4|3389.6|3392.9|3390.1|3398.2|3395.4|3389.9|3387.1|88
1589768400000|2020-05-18 02:20:00|3394.3|3390.3|3391.5|3388.7|3394.4|3391.6|3388.7|3385.9|21
1589768700000|2020-05-18 02:25:00|3391.9|3389.1|3396.6|3393.8|3398.7|3395.9|3391.9|3389.1|33
1589769000000|2020-05-18 02:30:00|3396.7|3393.9|3398.7|3395.9|3404.4|3401.2|3393.1|3390.3|229
1589769300000|2020-05-18 02:35:00|3398.5|3395.7|3388.7|3384.7|3398.7|3395.9|3386.9|3381.8|188
1589769600000|2020-05-18 02:40:00|3389|3385|3392.6|3389.8|3393.7|3390.3|3385.9|3383.1|82
1589769900000|2020-05-18 02:45:00|3392.7|3388.7|3386.9|3384.1|3393.1|3390.3|3386.4|3383.6|27
1589770200000|2020-05-18 02:50:00|3387.4|3384.6|3383.1|3380.3|3389.5|3386.2|3383.1|3377.9|196
1589770500000|2020-05-18 02:55:00|3383.3|3380.5|3391.2|3388.4|3398|3395.1|3383.3|3380.5|323
1589770800000|2020-05-18 03:00:00|3391.4|3388.6|3393.8|3391|3399.6|3396.4|3391.2|3388.4|171
1589771100000|2020-05-18 03:05:00|3393|3390.2|3388.2|3385.4|3393|3390.2|3388|3381.4|23
1589771400000|2020-05-18 03:10:00|3388.6|3384.6|3386.6|3383.8|3388.9|3385.7|3385.3|3382.5|98
1589771700000|2020-05-18 03:15:00|3386.3|3383.5|3386.5|3383.7|3388.6|3385|3383.9|3381.1|44
1589772000000|2020-05-18 03:20:00|3386.8|3384|3388.2|3385.4|3390.3|3387.5|3386.8|3384|18
1589772300000|2020-05-18 03:25:00|3387.8|3385|3384.9|3382.1|3388.7|3385.9|3383.6|3379.7|65
1589772600000|2020-05-18 03:30:00|3384.6|3381.8|3383.9|3381.1|3385.3|3382.3|3383.2|3380|24
1589772900000|2020-05-18 03:35:00|3384.2|3381.4|3380.7|3377.9|3384.3|3381.4|3379.4|3376.6|67
1589773200000|2020-05-18 03:40:00|3379.9|3377.1|3377|3374.2|3381.2|3378.4|3376.5|3371.1|45
1589773500000|2020-05-18 03:45:00|3376.7|3373.9|3375.7|3372.9|3376.7|3373.9|3375.7|3372.9|52
1589773800000|2020-05-18 03:50:00|3374.4|3371.6|3371.4|3368.6|3376.2|3373.4|3370.7|3367.7|73
1589774100000|2020-05-18 03:55:00|3371.7|3368.9|3355.9|3353.1|3371.7|3368.9|3352.2|3349.2|397
1589774400000|2020-05-18 04:00:00|3356.2|3353.4|3365.1|3362.3|3365.5|3362.7|3355.9|3350.2|134
1589774700000|2020-05-18 04:05:00|3364.9|3362.1|3362.9|3360.1|3365.3|3362.5|3362.6|3359.3|29
1589775000000|2020-05-18 04:10:00|3362.6|3359.8|3360.4|3357.6|3364.1|3361.3|3358.6|3355.8|209
1589775300000|2020-05-18 04:15:00|3361.4|3358.6|3364.5|3361.7|3365.5|3362.7|3360.1|3357.3|51
1589775600000|2020-05-18 04:20:00|3364.8|3362|3366.6|3363.8|3371.8|3369|3364.8|3362|68
1589775900000|2020-05-18 04:25:00|3366.9|3364.1|3367.8|3365|3368.6|3365.8|3366.6|3363.8|9
1589776200000|2020-05-18 04:30:00|3367.4|3364.6|3365.8|3363|3368.9|3366.1|3365.1|3362.3|75
1589776500000|2020-05-18 04:35:00|3366.3|3363.5|3372.7|3368.7|3375.4|3372.5|3365.6|3362.8|30
1589776800000|2020-05-18 04:40:00|3372.3|3369.5|3373.3|3370.5|3373.3|3370.5|3369.8|3367|16
1589777100000|2020-05-18 04:45:00|3373|3370.2|3376.8|3374|3378.6|3375.8|3372.6|3369.7|62
1589777400000|2020-05-18 04:50:00|3376.3|3373.5|3382|3379.2|3382|3379.2|3375.5|3372.1|62
1589777700000|2020-05-18 04:55:00|3381.3|3378.5|3379.3|3376.5|3382.4|3379.5|3377.3|3373.4|26
1589778000000|2020-05-18 05:00:00|3379|3376.2|3378.7|3375.9|3381.5|3378.7|3377.7|3374.9|48
1589778300000|2020-05-18 05:05:00|3377.7|3374.9|3379.3|3376.5|3380.5|3377.7|3376.8|3374|47
1589778600000|2020-05-18 05:10:00|3378.3|3375.5|3371.9|3369.1|3379.8|3377|3371.6|3368.8|103
1589778900000|2020-05-18 05:15:00|3372.1|3369.3|3376.6|3373.8|3377.3|3374.1|3371.9|3369.1|31
1589779200000|2020-05-18 05:20:00|3377.3|3373.3|3381.7|3378.9|3382.3|3379.1|3376.6|3373.3|20
1589779500000|2020-05-18 05:25:00|3381.4|3378.6|3377.6|3374.8|3382.7|3379.9|3376.9|3374.1|22
1589779800000|2020-05-18 05:30:00|3378.3|3375.5|3375|3372.2|3387.1|3383.9|3374|3371.1|203
1589780100000|2020-05-18 05:35:00|3375.8|3371.8|3379.3|3376.5|3379.9|3376.5|3373.3|3369.6|19
1589780400000|2020-05-18 05:40:00|3379.6|3376.8|3377.4|3374.6|3384.1|3381.2|3376.4|3373.6|112
1589780700000|2020-05-18 05:45:00|3376.8|3374|3367.3|3364.5|3379.9|3375|3366.5|3363.7|356
1589781000000|2020-05-18 05:50:00|3367.6|3364.8|3369.3|3366.5|3370.3|3367.5|3366.1|3363.3|60
1589781300000|2020-05-18 05:55:00|3369.8|3367|3371.1|3368.3|3377.4|3374.5|3368.1|3364.7|220
1589781600000|2020-05-18 06:00:00|3371.5|3368.7|3379.4|3375.4|3381.8|3379|3371.5|3368.7|245
1589781900000|2020-05-18 06:05:00|3379.3|3376.5|3377.3|3374.5|3379.8|3377|3374.5|3371.7|74
1589782200000|2020-05-18 06:10:00|3378.3|3375.5|3374.5|3371.7|3378.3|3375.5|3369.8|3367|171
1589782500000|2020-05-18 06:15:00|3373.9|3371.1|3383.5|3380.7|3387.8|3385|3373.3|3370.5|172
1589782800000|2020-05-18 06:20:00|3383.3|3380.5|3389.2|3386.4|3395.5|3392.7|3381.8|3379|120
1589783100000|2020-05-18 06:25:00|3389.5|3386.7|3395.8|3393|3395.8|3393|3389.5|3386.7|141
1589783400000|2020-05-18 06:30:00|3397.7|3394.9|3403.7|3400.9|3410.8|3408|3397.5|3394.7|547
1589783700000|2020-05-18 06:35:00|3404.8|3400.8|3395|3392.2|3405.2|3402.4|3391.9|3389.1|228
1589784000000|2020-05-18 06:40:00|3394.7|3391.9|3398.2|3395.4|3403.5|3400.6|3393.2|3390.4|140
1589784300000|2020-05-18 06:45:00|3398.4|3395.6|3403.9|3401.1|3408|3405.2|3394.2|3391.4|310
1589784600000|2020-05-18 06:50:00|3403.5|3400.7|3396.2|3393.4|3403.9|3401.1|3395.9|3393.1|280
1589784900000|2020-05-18 06:55:00|3396.4|3393.6|3402.4|3399.6|3403.4|3400.6|3393.2|3390.4|229
1589785200000|2020-05-18 07:00:00|3402.7|3399.9|3404.2|3401.4|3411.9|3409.1|3402.7|3399.9|1333
1589785500000|2020-05-18 07:05:00|3404.5|3401.7|3411|3408.2|3418.9|3416.1|3403.5|3400.7|890
1589785800000|2020-05-18 07:10:00|3411.2|3408.4|3411.2|3408.4|3414.2|3411.4|3401.2|3398.4|474
1589786100000|2020-05-18 07:15:00|3412.2|3409.4|3408.8|3406|3417.2|3414.4|3406.3|3403.5|401
1589786400000|2020-05-18 07:20:00|3408.5|3405.7|3399|3396.2|3414.4|3411.6|3398.8|3396|1034
1589786700000|2020-05-18 07:25:00|3398.8|3396|3395.2|3392.4|3402.2|3399.4|3392|3389.2|552
1589787000000|2020-05-18 07:30:00|3395.5|3392.7|3388.2|3385.4|3404|3401.2|3388.2|3385.4|596
1589787300000|2020-05-18 07:35:00|3387.8|3385|3390|3387.2|3391.8|3389|3378.8|3376|1139
1589787600000|2020-05-18 07:40:00|3389.8|3387|3392.7|3389.9|3396|3393.2|3387.2|3384.4|560
1589787900000|2020-05-18 07:45:00|3392.9|3390.1|3399|3396.2|3399|3396.2|3391.5|3388.7|395
1589788200000|2020-05-18 07:50:00|3398.5|3395.7|3400.5|3397.7|3402|3399.2|3393.5|3390.7|386
1589788500000|2020-05-18 07:55:00|3401.4|3398.6|3413|3410.2|3414.2|3411.4|3401.4|3398.6|678
1589788800000|2020-05-18 08:00:00|3412.7|3409.9|3403.7|3400.9|3415.5|3412.7|3397.5|3394.7|805
1589789100000|2020-05-18 08:05:00|3403.6|3400.8|3386.4|3383.6|3411|3406.9|3383.8|3381|2274
1589789400000|2020-05-18 08:10:00|3386.6|3383.8|3396.6|3393.8|3396.6|3393.8|3386.6|3383.8|921
1589789700000|2020-05-18 08:15:00|3396.4|3393.6|3403|3400.2|3406.3|3403.5|3395.2|3392.4|1063
1589790000000|2020-05-18 08:20:00|3403.3|3400.5|3401.3|3398.5|3408|3405.2|3393.8|3391|1290
1589790300000|2020-05-18 08:25:00|3401|3398.2|3403|3400.2|3408.3|3405.5|3393.7|3390.9|4688
1589790600000|2020-05-18 08:30:00|3403.8|3401|3392.3|3389.5|3405.4|3402.6|3389.4|3386.6|2659
1589790900000|2020-05-18 08:35:00|3392.7|3389.9|3384.3|3381.5|3392.7|3389.9|3380.1|3377.3|2778
1589791200000|2020-05-18 08:40:00|3384.4|3381.6|3391.7|3388.9|3393.4|3389|3384.3|3381.5|1364
1589791500000|2020-05-18 08:45:00|3391.4|3388.6|3391.8|3389|3396.4|3393.6|3385.9|3383.1|740
1589791800000|2020-05-18 08:50:00|3392.6|3389.8|3386|3383.2|3399.3|3396.5|3386|3383.2|497
1589792100000|2020-05-18 08:55:00|3385|3382.2|3384|3381.2|3389.8|3387|3375.8|3373|987
1589792400000|2020-05-18 09:00:00|3385.5|3382.7|3389.6|3386.8|3395.6|3392.8|3385|3382.2|584
1589792700000|2020-05-18 09:05:00|3389.3|3386.5|3391.6|3388.8|3394.6|3391.8|3386.6|3383.8|932
1589793000000|2020-05-18 09:10:00|3390.8|3388|3396.3|3393.5|3396.6|3393.8|3390.1|3387.3|479
1589793300000|2020-05-18 09:15:00|3396|3393.2|3403|3400.2|3403.7|3400.9|3393.7|3390.9|644
1589793600000|2020-05-18 09:20:00|3403.2|3400.4|3405.9|3403.1|3407.7|3404.9|3400.4|3397.6|660
1589793900000|2020-05-18 09:25:00|3406.2|3403.4|3403.7|3400.9|3408.4|3405.6|3401.9|3399.1|265
1589794200000|2020-05-18 09:30:00|3403.9|3401.1|3410.7|3407.9|3410.7|3407.9|3402.2|3399.4|728
1589794500000|2020-05-18 09:35:00|3410|3407.2|3416.7|3413.9|3417.1|3414.3|3405.7|3402.9|723
1589794800000|2020-05-18 09:40:00|3416.4|3413.6|3418.8|3416|3426.4|3423.6|3414.4|3411.2|1343
1589795100000|2020-05-18 09:45:00|3419.4|3416.6|3435.3|3432.5|3436.4|3433.6|3418.1|3415.3|1234
1589795400000|2020-05-18 09:50:00|3434.9|3432.1|3446.6|3443.8|3452.8|3450|3433.4|3430.6|1738
1589795700000|2020-05-18 09:55:00|3446.8|3444|3437.8|3435|3448|3445.2|3437.8|3435|1116
1589796000000|2020-05-18 10:00:00|3438|3435.2|3446.1|3443.3|3450.5|3447.7|3436.3|3433.5|1073
1589796300000|2020-05-18 10:05:00|3445.8|3443|3435.1|3432.3|3446.8|3444|3434.1|3427.9|345
1589796600000|2020-05-18 10:10:00|3435|3432.2|3446.5|3443.7|3446.5|3443.7|3434.5|3431.7|303
1589796900000|2020-05-18 10:15:00|3446.6|3443.8|3452.1|3449.3|3457.4|3454.6|3440.5|3437.7|863
1589797200000|2020-05-18 10:20:00|3452.5|3449.7|3450.8|3448|3454.8|3452|3444.5|3441.7|326
1589797500000|2020-05-18 10:25:00|3451.1|3448.3|3456.5|3453.7|3462.8|3460|3448.2|3445.4|645
1589797800000|2020-05-18 10:30:00|3457|3454.2|3454.8|3452|3467.5|3464.7|3450.8|3448|1155
1589798100000|2020-05-18 10:35:00|3454.3|3451.5|3457.5|3454.7|3460|3457.2|3450.8|3448|402
1589798400000|2020-05-18 10:40:00|3457.8|3455|3460.8|3458|3468.5|3465.7|3457.3|3454.5|520
1589798700000|2020-05-18 10:45:00|3461.1|3458.3|3464.7|3461.9|3469.2|3466.4|3456.2|3453.4|818
1589799000000|2020-05-18 10:50:00|3464.5|3461.7|3460.7|3457.9|3466.2|3463.4|3458.8|3456|928
1589799300000|2020-05-18 10:55:00|3460.5|3457.7|3469.5|3466.7|3469.9|3467.1|3455.5|3452.7|795
1589799600000|2020-05-18 11:00:00|3469.9|3467.1|3469.5|3466.7|3470.9|3468.1|3467.2|3464.4|603
1589799900000|2020-05-18 11:05:00|3469.4|3466.6|3479.2|3476.4|3483.9|3481.1|3467.9|3465.1|1764
1589800200000|2020-05-18 11:10:00|3479.4|3476.6|3473|3470.2|3480.4|3477.6|3471.5|3468.7|1340
1589800500000|2020-05-18 11:15:00|3473.5|3470.7|3477.2|3474.4|3478.2|3475.4|3469.1|3466.3|2210
1589800800000|2020-05-18 11:20:00|3476.7|3473.9|3481.9|3479.1|3484.9|3482.1|3473.2|3470.4|752
1589801100000|2020-05-18 11:25:00|3482.4|3479.6|3467.8|3465|3482.9|3480.1|3466|3463.2|851
1589801400000|2020-05-18 11:30:00|3467.1|3464.3|3446.3|3443.5|3471.8|3469|3446|3443.2|1389
1589801700000|2020-05-18 11:35:00|3446|3443.2|3453.3|3450.5|3455.5|3452.7|3446|3443.2|816
1589802000000|2020-05-18 11:40:00|3453|3450.2|3454.9|3452.1|3456.9|3454.1|3450.5|3447.7|666
1589802300000|2020-05-18 11:45:00|3454.7|3451.9|3466.2|3463.4|3466.9|3464.1|3453.4|3450.6|462
1589802600000|2020-05-18 11:50:00|3466|3463.2|3468.4|3465.6|3471.2|3468.4|3463.4|3460.6|353
1589802900000|2020-05-18 11:55:00|3468.7|3465.9|3465|3462.2|3469.9|3467.1|3459.5|3456.7|457
1589803200000|2020-05-18 12:00:00|3464.5|3461.7|3475.2|3472.4|3480.6|3477.8|3463.5|3460.7|1691
1589803500000|2020-05-18 12:05:00|3474.9|3472.1|3482.1|3479.3|3482.6|3479.8|3474.6|3471.8|499
1589803800000|2020-05-18 12:10:00|3482.3|3479.5|3471.9|3469.1|3483.3|3480.5|3471.2|3468.4|665
1589804100000|2020-05-18 12:15:00|3472.2|3469.4|3468.1|3465.3|3477.9|3475.1|3463.1|3460.3|1159
1589804400000|2020-05-18 12:20:00|3468.6|3465.8|3457.5|3454.7|3469.6|3466.8|3455.9|3453.1|550
1589804700000|2020-05-18 12:25:00|3457.7|3454.9|3471.9|3469.1|3471.9|3469.1|3456.2|3453.4|709
1589805000000|2020-05-18 12:30:00|3471.7|3468.9|3468.2|3465.4|3474.8|3472|3465.2|3462.4|498
1589805300000|2020-05-18 12:35:00|3468.9|3466.1|3474.3|3471.5|3477.3|3474.5|3467.2|3464.4|814
1589805600000|2020-05-18 12:40:00|3473.6|3470.8|3474.9|3472.1|3479.1|3476.3|3472.9|3470.1|843
1589805900000|2020-05-18 12:45:00|3474.6|3471.8|3471.8|3469|3475.3|3472.5|3468.4|3465.6|1014
1589806200000|2020-05-18 12:50:00|3472.1|3469.3|3478.3|3475.5|3481.3|3478.5|3469.4|3466.6|960
1589806500000|2020-05-18 12:55:00|3477.6|3474.8|3480.3|3477.5|3480.6|3477.8|3474.5|3471.7|460
1589806800000|2020-05-18 13:00:00|3480.1|3477.3|3493.8|3491|3496.3|3493.5|3470|3467.2|1928
1589807100000|2020-05-18 13:05:00|3494.1|3491.3|3492.6|3489.8|3501.3|3498.5|3490|3487.2|1884
1589807400000|2020-05-18 13:10:00|3492|3489.2|3492.3|3489.5|3500.3|3497.5|3490|3487.2|2212
1589807700000|2020-05-18 13:15:00|3492|3489.2|3477|3474.2|3494.7|3491.9|3473.8|3471|1933
1589808000000|2020-05-18 13:20:00|3477.2|3474.4|3492|3489.2|3493.4|3490.6|3477|3474.2|1213
1589808300000|2020-05-18 13:25:00|3491.4|3488.6|3496.3|3493.5|3497.5|3494.7|3486.7|3483.9|1261
1589808600000|2020-05-18 13:30:00|3495.7|3492.9|3494.4|3491.6|3500.3|3497.5|3482.7|3479.9|924
1589808900000|2020-05-18 13:35:00|3494.6|3491.8|3498.8|3496|3511.4|3508.6|3494.6|3491.8|2495
1589809200000|2020-05-18 13:40:00|3499|3496.2|3497.7|3494.9|3511.2|3508.4|3496.5|3493.7|1491
1589809500000|2020-05-18 13:45:00|3498.3|3495.5|3509.5|3506.7|3514.3|3511.5|3496.8|3494|1613
1589809800000|2020-05-18 13:50:00|3509.2|3506.4|3490.3|3487.5|3512.7|3509.9|3488|3485.2|1725
1589810100000|2020-05-18 13:55:00|3490.1|3487.3|3488.8|3486|3491.6|3488.8|3481.5|3478.7|1408
1589810400000|2020-05-18 14:00:00|3489|3486.2|3485.3|3482.5|3491|3488.2|3477.3|3474.5|1883
1589810700000|2020-05-18 14:05:00|3485.6|3482.8|3490.6|3487.8|3492.6|3489.8|3482.6|3479.8|1251
1589811000000|2020-05-18 14:10:00|3490.5|3487.7|3488|3485.2|3496.5|3493.7|3483|3480.2|1482
1589811300000|2020-05-18 14:15:00|3488.2|3485.4|3508.7|3505.9|3510.7|3507.9|3488|3485.2|1168
1589811600000|2020-05-18 14:20:00|3509|3506.2|3508.9|3506.1|3511.7|3508.9|3505|3502.2|1279
1589811900000|2020-05-18 14:25:00|3508.5|3505.7|3506|3503.2|3513.4|3510.6|3504.4|3501.6|1772
1589812200000|2020-05-18 14:30:00|3506.3|3503.5|3520.1|3517.3|3520.4|3517.6|3506.3|3503.5|1742
1589812500000|2020-05-18 14:35:00|3519.1|3516.3|3525.7|3522.9|3527.4|3524.6|3515.7|3512.9|1782
1589812800000|2020-05-18 14:40:00|3526.1|3523.3|3530.7|3527.9|3530.7|3527.9|3520.4|3517.6|1073
1589813100000|2020-05-18 14:45:00|3530.1|3527.3|3538.2|3535.4|3540.1|3537.3|3529.7|3526.9|1826
1589813400000|2020-05-18 14:50:00|3538.1|3535.3|3529.9|3527.1|3539.2|3536.4|3528.7|3525.9|1822
1589813700000|2020-05-18 14:55:00|3529.7|3526.9|3545.2|3542.4|3553.3|3550.5|3529.1|3526.3|2529
1589814000000|2020-05-18 15:00:00|3545.6|3542.8|3557.4|3554.6|3558.7|3555.9|3541.1|3538.3|1295
1589814300000|2020-05-18 15:05:00|3557.7|3554.9|3565.4|3562.6|3570.1|3567.3|3557.7|3554.9|2481
1589814600000|2020-05-18 15:10:00|3565.7|3562.9|3582.9|3580.1|3587.4|3584.6|3565.7|3562.9|3818
1589814900000|2020-05-18 15:15:00|3582.8|3580|3573.8|3571|3582.8|3580|3555.8|3553|2475
1589815200000|2020-05-18 15:20:00|3574.4|3571.6|3549.8|3547|3577.1|3574.3|3543.1|3540.3|5813
1589815500000|2020-05-18 15:25:00|3550.1|3547.3|3568.8|3566|3578.5|3575.7|3550.1|3547.3|4521
1589815800000|2020-05-18 15:30:00|3568.5|3565.7|3554.9|3552.1|3575.2|3572.4|3552.7|3549.9|3842
1589816100000|2020-05-18 15:35:00|3554.5|3551.7|3554.5|3551.7|3554.5|3551.7|3549.5|3546.7|1481
1589816400000|2020-05-18 15:40:00|3553.5|3550.7|3551.5|3548.7|3556.9|3554.1|3545.7|3542.9|1425
1589816700000|2020-05-18 15:45:00|3551.2|3548.4|3531.2|3528.4|3551.9|3549.1|3530.5|3527.7|2098
1589817000000|2020-05-18 15:50:00|3530.9|3528.1|3542|3539.2|3542.9|3540.1|3530.2|3527.4|873
1589817300000|2020-05-18 15:55:00|3541.7|3538.9|3553|3550.2|3553.2|3550.4|3536.5|3533.7|1241
1589817600000|2020-05-18 16:00:00|3553.2|3550.4|3558.9|3556.1|3559.9|3557.1|3549.5|3546.7|2206
1589817900000|2020-05-18 16:05:00|3559.2|3556.4|3548.6|3545.8|3559.9|3557.1|3545.9|3543.1|925
1589818200000|2020-05-18 16:10:00|3548.2|3545.4|3542.2|3539.4|3549.9|3547.1|3539.6|3536.8|701
1589818500000|2020-05-18 16:15:00|3542.4|3539.6|3554.6|3551.8|3561.6|3558.8|3540.9|3535|3369
1589818800000|2020-05-18 16:20:00|3554.2|3551.4|3533.7|3530.9|3558.1|3555.3|3531.6|3527.6|2459
1589819100000|2020-05-18 16:25:00|3533.2|3530.4|3549.9|3547.1|3550.4|3547.6|3530.4|3527.6|1653
1589819400000|2020-05-18 16:30:00|3550.4|3547.6|3545.7|3542.9|3553.4|3550.6|3542.2|3539.4|948
1589819700000|2020-05-18 16:35:00|3545.2|3542.4|3525.4|3522.6|3550.7|3547.9|3525.2|3522.4|2762
1589820000000|2020-05-18 16:40:00|3525.9|3523.1|3506.9|3504.1|3526.9|3524.1|3483.2|3480.4|5560
1589820300000|2020-05-18 16:45:00|3507.2|3504.4|3493|3490.2|3507.2|3504.4|3487.5|3484.7|1872
1589820600000|2020-05-18 16:50:00|3492.9|3490.1|3496.9|3494.1|3504|3501.2|3490.9|3488.1|1181
1589820900000|2020-05-18 16:55:00|3497|3494.2|3510.9|3508.1|3515.9|3513.1|3495.5|3492.7|1399
1589821200000|2020-05-18 17:00:00|3511.2|3508.4|3524.5|3521.7|3533.5|3530.7|3510.9|3508.1|1482
1589821500000|2020-05-18 17:05:00|3524.7|3521.9|3536.8|3534|3538.5|3535.7|3524.7|3521.9|1124
1589821800000|2020-05-18 17:10:00|3536.5|3533.7|3535.7|3532.9|3546.5|3543.7|3531.7|3528.9|903
1589822100000|2020-05-18 17:15:00|3536.2|3533.4|3516.3|3513.5|3537|3534.2|3509.8|3507|2092
1589822400000|2020-05-18 17:20:00|3516.8|3514|3514.3|3511.5|3519.3|3516.5|3508.4|3505.6|621
1589822700000|2020-05-18 17:25:00|3514.5|3511.7|3512.8|3510|3520.4|3517|3505.3|3502.5|864
1589823000000|2020-05-18 17:30:00|3512.4|3509.6|3488.1|3485.3|3514.4|3511.6|3485.9|3483.1|1200
1589823300000|2020-05-18 17:35:00|3487.6|3484.8|3492.8|3490|3492.9|3490.1|3481.6|3478.8|1032
1589823600000|2020-05-18 17:40:00|3492.9|3490.1|3493.8|3491|3499.1|3496.3|3486.9|3484.1|901
1589823900000|2020-05-18 17:45:00|3494.1|3491.3|3496.1|3493.3|3501.4|3498.6|3492.5|3489.7|557
1589824200000|2020-05-18 17:50:00|3496.8|3494|3494.8|3492|3500.5|3497.7|3489|3486.2|379
1589824500000|2020-05-18 17:55:00|3494.1|3491.3|3508.8|3506|3509.5|3506.7|3486.8|3484|859
1589824800000|2020-05-18 18:00:00|3509|3506.2|3513.8|3511|3521.8|3519|3502.7|3499.9|1555
1589825100000|2020-05-18 18:05:00|3514|3511.2|3502.1|3499.3|3520.8|3518|3501.1|3498.3|1055
1589825400000|2020-05-18 18:10:00|3502.5|3499.7|3502|3499.2|3504.1|3501.3|3490.8|3488|1473
1589825700000|2020-05-18 18:15:00|3501.8|3499|3504.5|3501.7|3508.5|3505.7|3495.5|3492.7|940
1589826000000|2020-05-18 18:20:00|3504.3|3501.5|3539.8|3537|3539.8|3537|3502.2|3499.4|1467
1589826300000|2020-05-18 18:25:00|3539.5|3536.7|3494.8|3492|3539.8|3537|3490.8|3488|7117
1589826600000|2020-05-18 18:30:00|3494.5|3491.7|3509.2|3506.4|3514.2|3511.4|3490.8|3488|1498
1589826900000|2020-05-18 18:35:00|3509.5|3506.7|3517|3514.2|3517.8|3515|3503|3500.2|638
1589827200000|2020-05-18 18:40:00|3517.8|3515|3524.8|3522|3525.2|3522.4|3512.8|3510|658
1589827500000|2020-05-18 18:45:00|3523.8|3521|3517.3|3514.5|3523.8|3521|3511.8|3509|403
1589827800000|2020-05-18 18:50:00|3517|3514.2|3519.8|3517|3523.8|3521|3515|3512.2|179
1589828100000|2020-05-18 18:55:00|3519.5|3516.7|3520.5|3517.7|3524|3521.2|3518.5|3515.7|129
1589828400000|2020-05-18 19:00:00|3520.2|3517.4|3527.5|3524.7|3528.8|3526|3519.8|3517|153
1589828700000|2020-05-18 19:05:00|3528.1|3525.3|3522.8|3520|3528.5|3525.7|3521.1|3518.3|158
1589829000000|2020-05-18 19:10:00|3522.1|3519.3|3526|3523.2|3527.5|3524.7|3518.8|3516|224
1589829300000|2020-05-18 19:15:00|3526.2|3523.4|3524.2|3521.4|3527.5|3524.7|3520.8|3518|99
1589829600000|2020-05-18 19:20:00|3523.8|3521|3525.8|3523|3525.8|3523|3521.8|3519|93
1589829900000|2020-05-18 19:25:00|3525|3522.2|3525.8|3523|3527.8|3525|3523.8|3521|99
1589830200000|2020-05-18 19:30:00|3525.7|3522.9|3537.8|3535|3538.8|3536|3525.7|3522.9|194
1589830500000|2020-05-18 19:35:00|3538.5|3535.7|3539.8|3537|3540.3|3537.5|3535.7|3532.9|549
1589830800000|2020-05-18 19:40:00|3540.7|3537.9|3541|3538.2|3542.5|3539.7|3537.3|3534.5|319
1589831100000|2020-05-18 19:45:00|3540.8|3538|3543.8|3541|3543.8|3541|3539|3536.2|67
1589831400000|2020-05-18 19:50:00|3544.2|3541.4|3541.3|3538.5|3546.8|3544|3537.8|3535|184
1589831700000|2020-05-18 19:55:00|3541.5|3538.7|3534.9|3532.1|3541.8|3539|3533.9|3531.1|256
1589832000000|2020-05-18 20:00:00|3535|3532.2|3556.9|3554.1|3563.3|3558.3|3533.9|3531.1|1010
1589832300000|2020-05-18 20:05:00|3559.7|3556.9|3564|3561.2|3567.5|3564.7|3558.7|3555.9|314
1589832600000|2020-05-18 20:10:00|3563.9|3561.1|3568.9|3566.1|3574.7|3571.9|3560.9|3558.1|261
1589832900000|2020-05-18 20:15:00|3568.7|3565.9|3571.7|3568.9|3577.5|3574.7|3565.9|3563.1|397
1589833200000|2020-05-18 20:20:00|3571.2|3568.4|3574.9|3572.1|3580.4|3577.6|3570.9|3568.1|228
1589833500000|2020-05-18 20:25:00|3575.2|3572.4|3574.2|3571.4|3578.5|3575.7|3574|3571.2|312
1589833800000|2020-05-18 20:30:00|3573.9|3571.1|3576|3573.2|3581.9|3579.1|3571.5|3568.7|347
1589834100000|2020-05-18 20:35:00|3575.9|3573.1|3575|3572.2|3577|3574.2|3571.9|3569.1|48
1589834400000|2020-05-18 20:40:00|3574.9|3572.1|3565.9|3563.1|3578|3575.2|3563.4|3560.6|114
1589834700000|2020-05-18 20:45:00|3566.4|3563.6|3565.1|3562.3|3569.2|3566.4|3558.1|3555.3|172
1589835000000|2020-05-18 20:50:00|3566.1|3563.3|3568.9|3566.1|3572.6|3569.8|3564.7|3561.9|160
1589835300000|2020-05-18 20:55:00|3569.1|3566.3|3571.5|3568.7|3574|3569.6|3562.7|3559.9|299
1589835600000|2020-05-18 21:00:00|3571.4|3568.6|3571.1|3561.1|3573.3|3568.6|3566.3|3557.6|5
1589835900000|2020-05-18 21:05:00|3572|3562|3573.6|3563.6|3573.8|3563.8|3571.1|3561.1|0
1589836200000|2020-05-18 21:10:00|3573.8|3563.8|3574.6|3564.6|3575.6|3565.6|3573.8|3563.8|1
1589836500000|2020-05-18 21:15:00|3574.1|3564.1|3574|3564|3574.6|3564.6|3572.5|3562.5|8
1589836800000|2020-05-18 21:20:00|3574.2|3564.2|3574.2|3564.2|3574.2|3564.2|3574|3564|0
1589837100000|2020-05-18 21:25:00|3574.3|3564.3|3574.5|3564.5|3574.5|3564.5|3574.3|3564.3|0
1589837400000|2020-05-18 21:30:00|3575.2|3565.2|3569.8|3559.8|3575.2|3565.2|3569.8|3559.8|2
1589837700000|2020-05-18 21:35:00|3569.5|3559.5|3566.8|3556.8|3570.3|3560.4|3561.8|3556.7|8
1589838000000|2020-05-18 21:40:00|3566.7|3556.7|3560.5|3550.5|3569.8|3559.8|3560.5|3550.5|8
1589838300000|2020-05-18 21:45:00|3560|3550|3558.8|3548.8|3564.8|3554.8|3545.9|3537|85
1589838600000|2020-05-18 21:50:00|3560.7|3550.7|3567.8|3557.8|3569.8|3560.8|3556.1|3549.3|6
1589838900000|2020-05-18 21:55:00|3567.3|3557.3|3568.3|3558.3|3572.3|3562.3|3561.4|3553.8|6
1589846400000|2020-05-19 00:00:00|3584|3581.2|3586.5|3583.7|3592.1|3587|3574|3571.2|381
1589846700000|2020-05-19 00:05:00|3587.2|3584.4|3585.2|3582.4|3592.1|3587.4|3582.5|3579.7|218
1589847000000|2020-05-19 00:10:00|3584.8|3582|3590.7|3587.9|3592.7|3589.9|3583.5|3580.3|160
1589847300000|2020-05-19 00:15:00|3590.2|3587.4|3583.2|3580.4|3591.3|3587.7|3583|3580.2|123
1589847600000|2020-05-19 00:20:00|3583|3580.2|3584.8|3582|3587.5|3584.7|3582|3579.2|48
1589847900000|2020-05-19 00:25:00|3585.3|3581.3|3578.5|3575.7|3585.3|3582|3573.8|3571|172
1589848200000|2020-05-19 00:30:00|3578.8|3576|3579.5|3576.7|3589.6|3586.4|3578.5|3575.3|94
1589848500000|2020-05-19 00:35:00|3579.2|3576.4|3588.5|3585.7|3591.8|3589|3579.2|3576.1|79
1589848800000|2020-05-19 00:40:00|3587.7|3584.9|3585.2|3582.4|3589.1|3584.9|3583.5|3578.8|37
1589849100000|2020-05-19 00:45:00|3585.3|3581.3|3586.5|3583.7|3589.6|3586.7|3584.5|3581.3|35
1589849400000|2020-05-19 00:50:00|3586.7|3583.9|3587.9|3585.1|3590.5|3587.7|3586.2|3583|38
1589849700000|2020-05-19 00:55:00|3587.2|3584.4|3584|3580|3587.2|3584.4|3576.5|3573.7|69
1589850000000|2020-05-19 01:00:00|3583.6|3579.6|3574.3|3570.3|3585.5|3582.7|3573.5|3570.3|227
1589850300000|2020-05-19 01:05:00|3573.5|3570.7|3564.5|3561.7|3576.3|3573.2|3564.2|3561.4|157
1589850600000|2020-05-19 01:10:00|3564.3|3561.5|3553.9|3551.1|3564.6|3561.5|3553.7|3550|236
1589850900000|2020-05-19 01:15:00|3553.2|3550.4|3550.9|3548.1|3558|3555.1|3548.2|3545|430
1589851200000|2020-05-19 01:20:00|3551.2|3548.4|3549.7|3546.9|3558.5|3555.7|3548.7|3545.9|87
1589851500000|2020-05-19 01:25:00|3549.9|3547.1|3543.4|3540.6|3551.3|3547.7|3528.9|3526|443
1589851800000|2020-05-19 01:30:00|3543.7|3540.9|3551.7|3548.9|3558|3555.1|3543.7|3540.9|116
1589852100000|2020-05-19 01:35:00|3551.9|3549.1|3544.1|3541.3|3555.2|3552.4|3543.4|3540.6|256
1589852400000|2020-05-19 01:40:00|3544.6|3541.8|3539.6|3536.8|3545.9|3543.1|3533.2|3530.4|196
1589852700000|2020-05-19 01:45:00|3539.9|3537.1|3537.1|3534.3|3547.1|3544.3|3533.6|3530.8|188
1589853000000|2020-05-19 01:50:00|3538.1|3535.3|3547.2|3544.4|3552.2|3546.1|3536.1|3532.7|88
1589853300000|2020-05-19 01:55:00|3547.4|3544.6|3546.6|3543.8|3551.2|3548.4|3538.9|3536.1|148
1589853600000|2020-05-19 02:00:00|3546.9|3544.1|3541.4|3538.6|3547.7|3544.9|3537.4|3534.6|127
1589853900000|2020-05-19 02:05:00|3541.2|3538.4|3543.2|3540.4|3543.2|3540.4|3536.6|3532.2|81
1589854200000|2020-05-19 02:10:00|3543.6|3540.8|3539.4|3536.6|3545.4|3542.6|3536.6|3533.8|107
1589854500000|2020-05-19 02:15:00|3538.8|3536|3535.3|3532.5|3541.6|3538.8|3531.6|3528.8|188
1589854800000|2020-05-19 02:20:00|3534.8|3532|3528.3|3525.5|3535.8|3533|3525.6|3522.8|120
1589855100000|2020-05-19 02:25:00|3528.9|3526.1|3528.8|3526|3532|3528.5|3527.6|3524.8|33
1589855400000|2020-05-19 02:30:00|3529.1|3526.3|3526.4|3523.6|3529.9|3527.1|3520.1|3517.3|168
1589855700000|2020-05-19 02:35:00|3527.7|3523.7|3524.4|3521.6|3529.4|3526.3|3517.6|3514.8|128
1589856000000|2020-05-19 02:40:00|3524.8|3522|3510.4|3507.6|3524.8|3522|3509.8|3507|163
1589856300000|2020-05-19 02:45:00|3510.8|3508|3496.3|3493.5|3510.9|3508.1|3485.6|3478.2|505
1589856600000|2020-05-19 02:50:00|3497.1|3494.3|3506.9|3504.1|3509.6|3506.8|3497.1|3494.3|265
1589856900000|2020-05-19 02:55:00|3508|3504|3503.9|3501.1|3508|3505|3499.3|3496|89
1589857200000|2020-05-19 03:00:00|3503.8|3501|3489.6|3486.8|3506.4|3503.1|3488.4|3485.6|199
1589857500000|2020-05-19 03:05:00|3489.4|3486.6|3486.8|3484|3489.9|3487.1|3478.9|3475.7|149
1589857800000|2020-05-19 03:10:00|3487.6|3484.8|3482.3|3479.5|3495.4|3491.8|3481.1|3478.3|261
1589858100000|2020-05-19 03:15:00|3482.6|3479.8|3469.6|3466.8|3483|3480.2|3466.9|3464.1|548
1589858400000|2020-05-19 03:20:00|3469.3|3466.5|3469.7|3465.7|3476.1|3473.3|3467.8|3464.9|154
1589858700000|2020-05-19 03:25:00|3468.6|3465.8|3468|3465.2|3471.6|3468.8|3459.4|3456.6|196
1589859000000|2020-05-19 03:30:00|3468.3|3465.5|3468.6|3465.8|3472.5|3469.7|3464.6|3461.8|256
1589859300000|2020-05-19 03:35:00|3469|3466.2|3464.8|3462|3471.6|3468.8|3463.6|3460.4|92
1589859600000|2020-05-19 03:40:00|3465|3462.2|3468.6|3465.8|3470.5|3467.7|3464.6|3461.8|170
1589859900000|2020-05-19 03:45:00|3468.5|3465.7|3478|3475.2|3479.8|3477|3468.1|3465.3|200
1589860200000|2020-05-19 03:50:00|3477.5|3474.7|3489.8|3487|3490.1|3487.3|3477.5|3474.7|332
1589860500000|2020-05-19 03:55:00|3490.1|3487.3|3488.6|3485.8|3490.1|3487.3|3482.5|3479.7|127
1589860800000|2020-05-19 04:00:00|3489.5|3486.7|3503.1|3499.1|3504.8|3502|3488.1|3484.4|391
1589861100000|2020-05-19 04:05:00|3501.5|3498.7|3497.6|3494.8|3501.8|3499|3492|3488.7|66
1589861400000|2020-05-19 04:10:00|3498.7|3494.7|3495.5|3492.7|3498.7|3495.3|3494.5|3491.4|97
1589861700000|2020-05-19 04:15:00|3495.8|3493|3493.7|3490.9|3501.5|3498.7|3493.5|3490.7|117
1589862000000|2020-05-19 04:20:00|3494|3491.2|3500.3|3497.5|3501.5|3498.7|3492|3488.8|78
1589862300000|2020-05-19 04:25:00|3501|3498.2|3501.8|3499|3501.8|3499|3500.8|3498|225
1589862600000|2020-05-19 04:30:00|3503.7|3500.9|3516.7|3513.9|3519.3|3516.5|3503.7|3500.9|327
1589862900000|2020-05-19 04:35:00|3516.3|3513.5|3511.8|3507.8|3516.3|3513.5|3508.2|3504.3|171
1589863200000|2020-05-19 04:40:00|3511.3|3508.5|3508.4|3504.4|3514.8|3512|3503.2|3500.4|390
1589863500000|2020-05-19 04:45:00|3507.7|3504.9|3519.8|3517|3520.4|3517.2|3507.3|3504.1|93
1589863800000|2020-05-19 04:50:00|3520|3517.2|3515|3512.2|3522.5|3519.7|3515|3512.2|36
1589864100000|2020-05-19 04:55:00|3515.8|3511.8|3525|3522.2|3526.4|3522.7|3512.7|3509.4|41
1589864400000|2020-05-19 05:00:00|3523.7|3520.9|3508|3505.2|3524.7|3521.9|3504.3|3501.5|153
1589864700000|2020-05-19 05:05:00|3508.5|3505.7|3505.5|3502.7|3514.6|3511.2|3502.7|3499.9|66
1589865000000|2020-05-19 05:10:00|3505.8|3503|3512.3|3509.5|3517.1|3514.2|3505.8|3503|58
1589865300000|2020-05-19 05:15:00|3512|3509.2|3518|3515.2|3518.8|3515.5|3508.5|3505.7|23
1589865600000|2020-05-19 05:20:00|3517.3|3514.5|3512.2|3509.4|3518|3515.2|3512.2|3509.4|110
1589865900000|2020-05-19 05:25:00|3512.7|3509.9|3512.4|3509.6|3515.7|3512.9|3507.2|3504.4|65
1589866200000|2020-05-19 05:30:00|3511.7|3508.9|3507.9|3505.1|3512.1|3509.2|3506.9|3504.1|142
1589866500000|2020-05-19 05:35:00|3507.4|3504.6|3506.4|3503.6|3508|3505.2|3501.5|3498.7|209
1589866800000|2020-05-19 05:40:00|3507|3504.2|3502|3499.2|3507|3504.2|3496.9|3494.1|201
1589867100000|2020-05-19 05:45:00|3502.4|3499.6|3499.7|3496.9|3505|3502.2|3498.2|3495.4|101
1589867400000|2020-05-19 05:50:00|3499.2|3496.4|3504.4|3501.6|3505.8|3502.6|3494.7|3491.9|88
1589867700000|2020-05-19 05:55:00|3505.4|3502.6|3522.7|3519.9|3524.7|3521.9|3505.4|3502.6|155
1589868000000|2020-05-19 06:00:00|3522.5|3519.7|3533.5|3530.7|3537.5|3534.7|3520.7|3517.8|333
1589868300000|2020-05-19 06:05:00|3533.2|3530.4|3519.9|3517.1|3534.7|3531.9|3519.9|3517.1|154
1589868600000|2020-05-19 06:10:00|3520|3517.2|3531.7|3528.9|3532|3529.2|3519.5|3516.7|438
1589868900000|2020-05-19 06:15:00|3531.9|3529.1|3533.6|3530.8|3536.2|3533.4|3527.1|3524.3|512
1589869200000|2020-05-19 06:20:00|3533.9|3531.1|3526.7|3523.9|3535.9|3533.1|3523.9|3521.1|203
1589869500000|2020-05-19 06:25:00|3527.1|3524.3|3527.4|3524.6|3529.9|3527.1|3522.1|3519.3|272
1589869800000|2020-05-19 06:30:00|3527.2|3524.4|3509.4|3506.6|3527.4|3524.6|3500.2|3497.4|329
1589870100000|2020-05-19 06:35:00|3509.6|3506.8|3507.4|3504.6|3512.7|3509.9|3501.6|3498.8|302
1589870400000|2020-05-19 06:40:00|3507.2|3504.4|3509.4|3506.6|3512.4|3509.6|3500.1|3496.7|711
1589870700000|2020-05-19 06:45:00|3509.7|3506.9|3497.4|3494.6|3511.6|3508.8|3492.2|3489.4|438
1589871000000|2020-05-19 06:50:00|3497.7|3494.9|3490.9|3488.1|3499.4|3496.6|3486.6|3483.8|367
1589871300000|2020-05-19 06:55:00|3491.2|3488.4|3501.6|3498.8|3510.4|3507.6|3491.2|3488.4|360
1589871600000|2020-05-19 07:00:00|3501.7|3498.9|3522.7|3519.9|3528.1|3525.3|3501.7|3498.9|650
1589871900000|2020-05-19 07:05:00|3523.4|3520.6|3536.6|3533.8|3538.4|3535.6|3522.6|3519.8|893
1589872200000|2020-05-19 07:10:00|3537.1|3534.3|3542.1|3539.3|3546.6|3543.8|3535.9|3533.1|546
1589872500000|2020-05-19 07:15:00|3541.7|3538.9|3535.9|3533.1|3543.7|3540.9|3533.4|3530.6|654
1589872800000|2020-05-19 07:20:00|3535.1|3532.3|3548.9|3546.1|3549.9|3547.1|3530.9|3528.1|756
1589873100000|2020-05-19 07:25:00|3549.1|3546.3|3549.8|3547|3559.1|3556.3|3547.9|3545.1|496
1589873400000|2020-05-19 07:30:00|3549.4|3546.6|3536.4|3533.6|3552.1|3549.3|3534.9|3532.1|634
1589873700000|2020-05-19 07:35:00|3536.1|3533.3|3542.4|3539.6|3543.9|3541.1|3529.8|3527|370
1589874000000|2020-05-19 07:40:00|3542.1|3539.3|3539.8|3537|3545.9|3543.1|3537.9|3535.1|264
1589874300000|2020-05-19 07:45:00|3538.9|3536.1|3542.6|3539.8|3542.6|3539.8|3531.4|3528.6|171
1589874600000|2020-05-19 07:50:00|3542.9|3540.1|3528.9|3526.1|3543.6|3540.8|3527.8|3525|512
1589874900000|2020-05-19 07:55:00|3529.1|3526.3|3521.8|3519|3534.4|3531.6|3519.3|3516.5|621
1589875200000|2020-05-19 08:00:00|3522.4|3519.6|3519.6|3516.8|3528.9|3526.1|3512.4|3509.6|757
1589875500000|2020-05-19 08:05:00|3520.1|3517.3|3518.8|3516|3524.6|3521.8|3514.4|3511.6|497
1589875800000|2020-05-19 08:10:00|3518.6|3515.8|3514.9|3512.1|3523.9|3521.1|3510.3|3507.5|846
1589876100000|2020-05-19 08:15:00|3514.4|3511.6|3511.3|3508.5|3518.3|3515.5|3510.3|3507.5|380
1589876400000|2020-05-19 08:20:00|3511.1|3508.3|3507.9|3505.1|3515.3|3512.5|3503.9|3501.1|1002
1589876700000|2020-05-19 08:25:00|3508.9|3506.1|3514.3|3511.5|3519.3|3516.5|3506.4|3503.6|1819
1589877000000|2020-05-19 08:30:00|3514.1|3511.3|3515.1|3512.3|3526.7|3521.5|3510.3|3507.5|2465
1589877300000|2020-05-19 08:35:00|3515.6|3512.8|3503.8|3501|3518.1|3515.3|3498.6|3495.8|1155
1589877600000|2020-05-19 08:40:00|3503.6|3500.8|3505.5|3502.7|3510.4|3507.6|3498.3|3495.5|1223
1589877900000|2020-05-19 08:45:00|3506|3503.2|3514.8|3512|3516.5|3513.7|3504.3|3501.5|817
1589878200000|2020-05-19 08:50:00|3515.3|3512.5|3512.8|3510|3517.6|3514.8|3510|3507.2|344
1589878500000|2020-05-19 08:55:00|3513|3510.2|3505.6|3502.8|3513.3|3510.5|3499.1|3496.3|695
1589878800000|2020-05-19 09:00:00|3505.3|3502.5|3501.5|3498.7|3514|3511.2|3499|3496.2|997
1589879100000|2020-05-19 09:05:00|3501.3|3498.5|3499.6|3496.8|3506|3503.2|3498.6|3495.8|353
1589879400000|2020-05-19 09:10:00|3499.3|3496.5|3489|3486.2|3500.3|3497.5|3485.6|3482.8|1589
1589879700000|2020-05-19 09:15:00|3488.6|3485.8|3485|3482.2|3492.3|3489.5|3482.3|3479.5|635
1589880000000|2020-05-19 09:20:00|3485.6|3482.8|3490.5|3487.7|3493.1|3490.3|3482.3|3479.5|952
1589880300000|2020-05-19 09:25:00|3490.6|3487.8|3498.8|3496|3500.3|3497.5|3490.6|3487.8|683
1589880600000|2020-05-19 09:30:00|3499.1|3496.3|3487|3484.2|3501|3498.2|3481.1|3478.3|1292
1589880900000|2020-05-19 09:35:00|3487.6|3484.8|3468.6|3465.8|3488.5|3485.7|3466|3463.2|1357
1589881200000|2020-05-19 09:40:00|3468.5|3465.7|3470|3467.2|3475.6|3472.8|3466.6|3463.8|540
1589881500000|2020-05-19 09:45:00|3469.6|3466.8|3473|3470.2|3477.1|3474.3|3469|3466.2|1143
1589881800000|2020-05-19 09:50:00|3472.8|3470|3477.8|3475|3480.3|3477.5|3472.8|3470|534
1589882100000|2020-05-19 09:55:00|3478.3|3475.5|3471|3468.2|3480.7|3477.9|3470.7|3467.9|1094
1589882400000|2020-05-19 10:00:00|3472|3469.2|3476.7|3473.9|3478.7|3475.9|3465.7|3462.9|599
1589882700000|2020-05-19 10:05:00|3476.5|3473.7|3477.5|3474.7|3481.7|3478.9|3475.3|3472.5|370
1589883000000|2020-05-19 10:10:00|3477.7|3474.9|3480.3|3477.5|3484.3|3481.5|3475.3|3472.5|590
1589883300000|2020-05-19 10:15:00|3480|3477.2|3479|3476.2|3490.8|3488|3479|3476.2|472
1589883600000|2020-05-19 10:20:00|3479.8|3477|3482.8|3480|3482.8|3480|3476.8|3474|331
1589883900000|2020-05-19 10:25:00|3483|3480.2|3483.7|3480.9|3484.5|3481.7|3477|3474.2|266
1589884200000|2020-05-19 10:30:00|3483.5|3480.7|3480.3|3477.5|3484.7|3481.9|3478.7|3475.9|214
1589884500000|2020-05-19 10:35:00|3480.7|3477.9|3485|3482.2|3488.7|3485.9|3479.3|3476.5|168
1589884800000|2020-05-19 10:40:00|3485.3|3482.5|3492.8|3490|3494|3491.2|3484.5|3481.7|402
1589885100000|2020-05-19 10:45:00|3493.3|3490.5|3500.7|3497.9|3500.8|3498|3493.3|3490.5|568
1589885400000|2020-05-19 10:50:00|3500.3|3497.5|3496.5|3493.7|3504.3|3501.5|3494.7|3491.9|758
1589885700000|2020-05-19 10:55:00|3495.9|3493.1|3493.2|3490.4|3495.9|3493.1|3489.2|3486.4|341
1589886000000|2020-05-19 11:00:00|3492.9|3490.1|3497|3494.2|3497|3494.2|3487.9|3485.1|407
1589886300000|2020-05-19 11:05:00|3497.7|3494.9|3499|3496.2|3501.7|3498.9|3491.4|3488.6|283
1589886600000|2020-05-19 11:10:00|3499.2|3496.4|3506.4|3503.6|3508.4|3505.6|3499|3496.2|335
1589886900000|2020-05-19 11:15:00|3506.7|3503.9|3507|3504.2|3508.7|3505.9|3504.4|3501.6|345
1589887200000|2020-05-19 11:20:00|3506.9|3504.1|3509|3506.2|3511|3508.2|3504.7|3501.9|575
1589887500000|2020-05-19 11:25:00|3509.4|3506.6|3527.4|3524.6|3535.8|3532.6|3508.2|3505.4|1457
1589887800000|2020-05-19 11:30:00|3527.2|3524.4|3526|3523.2|3532.7|3529.9|3524.4|3521.6|474
1589888100000|2020-05-19 11:35:00|3525.9|3523.1|3536.4|3533.6|3536.4|3533.6|3524.4|3521.6|428
1589888400000|2020-05-19 11:40:00|3535.4|3532.6|3532.2|3529.4|3538.4|3535.6|3529.4|3526.6|1045
1589888700000|2020-05-19 11:45:00|3532.5|3529.7|3530.4|3527.6|3533.4|3530.6|3525|3522.2|509
1589889000000|2020-05-19 11:50:00|3530|3527.2|3528|3525.2|3532|3529.2|3523.2|3520.4|305
1589889300000|2020-05-19 11:55:00|3528.4|3525.6|3502.4|3499.6|3528.7|3525.9|3502.4|3499.6|676
1589889600000|2020-05-19 12:00:00|3502.2|3499.4|3504.7|3501.9|3509.7|3506.9|3501.9|3499.1|393
1589889900000|2020-05-19 12:05:00|3504.4|3501.6|3504.6|3501.8|3507.9|3505.1|3500.1|3497.3|412
1589890200000|2020-05-19 12:10:00|3504.7|3501.9|3503.7|3500.9|3507.1|3504.3|3500.2|3497.4|407
1589890500000|2020-05-19 12:15:00|3503.9|3501.1|3502.4|3499.6|3509.1|3506.3|3502.2|3499.4|350
1589890800000|2020-05-19 12:20:00|3502.6|3499.8|3512.4|3509.6|3516.4|3513.6|3502.6|3499.8|446
1589891100000|2020-05-19 12:25:00|3512.7|3509.9|3515.7|3512.9|3516.4|3513.6|3509.7|3506.9|398
1589891400000|2020-05-19 12:30:00|3516.6|3513.8|3503.8|3501|3520.2|3517.4|3503.8|3501|881
1589891700000|2020-05-19 12:35:00|3503.1|3500.3|3510.1|3507.3|3514.9|3512.1|3502.1|3499.3|1176
1589892000000|2020-05-19 12:40:00|3510.4|3507.6|3522.1|3519.3|3522.9|3520.1|3508.9|3506.1|925
1589892300000|2020-05-19 12:45:00|3521.9|3519.1|3519.9|3517.1|3524.6|3521.8|3514.4|3511.6|793
1589892600000|2020-05-19 12:50:00|3520.4|3517.6|3515|3512.2|3522.3|3519.5|3512.6|3509.8|1788
1589892900000|2020-05-19 12:55:00|3514.8|3512|3514.8|3512|3523.8|3521|3514.2|3511.4|1846
1589893200000|2020-05-19 13:00:00|3514.7|3511.9|3509.8|3507|3543.1|3540.3|3508.5|3505.7|2564
1589893500000|2020-05-19 13:05:00|3510.3|3507.5|3533.8|3531|3540.8|3538|3510.2|3507.4|1584
1589893800000|2020-05-19 13:10:00|3534.2|3531.4|3530.8|3528|3548.2|3545.4|3528.2|3525.4|1468
1589894100000|2020-05-19 13:15:00|3530.7|3527.9|3520.2|3517.4|3531.3|3528.5|3516.2|3513.4|1100
1589894400000|2020-05-19 13:20:00|3519.8|3517|3515.3|3512.5|3520.8|3518|3508.5|3505.7|1706
1589894700000|2020-05-19 13:25:00|3514.8|3512|3521.7|3518.9|3526.2|3523.4|3513.3|3510.5|956
1589895000000|2020-05-19 13:30:00|3521.5|3518.7|3514.5|3511.7|3530.5|3527.7|3512.7|3509.9|2458
1589895300000|2020-05-19 13:35:00|3514.8|3512|3523.5|3520.7|3533.8|3531|3507.8|3505|1676
1589895600000|2020-05-19 13:40:00|3523.3|3520.5|3546.5|3543.7|3550.8|3548|3517.6|3514.8|2527
1589895900000|2020-05-19 13:45:00|3547|3544.2|3546.7|3543.9|3553.8|3551|3536.2|3533.4|1513
1589896200000|2020-05-19 13:50:00|3546.3|3543.5|3539|3536.2|3551.1|3548.3|3532.1|3529.3|1224
1589896500000|2020-05-19 13:55:00|3539.1|3536.3|3544.3|3541.5|3552.5|3549.7|3538.8|3536|1693
1589896800000|2020-05-19 14:00:00|3545|3542.2|3531.5|3528.7|3556.1|3553.3|3531|3528.2|1689
1589897100000|2020-05-19 14:05:00|3531.8|3529|3543|3540.2|3545.9|3541.2|3531.8|3529|956
1589897400000|2020-05-19 14:10:00|3542.8|3540|3546.1|3543.3|3548.3|3545.5|3530.3|3527.5|1091
1589897700000|2020-05-19 14:15:00|3546|3543.2|3528.8|3526|3551.8|3549|3527.8|3525|858
1589898000000|2020-05-19 14:20:00|3528.5|3525.7|3525.3|3522.5|3537.5|3534.7|3522.5|3519.7|1219
1589898300000|2020-05-19 14:25:00|3525.5|3522.7|3520.3|3517.5|3532|3529.2|3515.3|3512.5|778
1589898600000|2020-05-19 14:30:00|3520.2|3517.4|3517.5|3514.7|3527.5|3524.7|3511|3508.2|916
1589898900000|2020-05-19 14:35:00|3517.8|3515|3512|3509.2|3525.8|3520.5|3507.2|3504.4|851
1589899200000|2020-05-19 14:40:00|3511.5|3508.7|3495.5|3492.7|3513.7|3510.9|3494|3491.2|1971
1589899500000|2020-05-19 14:45:00|3495.7|3492.9|3500.9|3498.1|3506.4|3503.6|3485.5|3482.7|1428
1589899800000|2020-05-19 14:50:00|3501.5|3498.7|3508|3505.2|3515.5|3512.7|3501.4|3498.6|944
1589900100000|2020-05-19 14:55:00|3508.4|3505.6|3499.8|3497|3512.5|3509.7|3499.2|3496.4|905
1589900400000|2020-05-19 15:00:00|3500.2|3497.4|3502.5|3499.7|3513.2|3510.4|3500.2|3497.4|893
1589900700000|2020-05-19 15:05:00|3502|3499.2|3506.7|3503.9|3510.9|3508.1|3496|3493.2|1154
1589901000000|2020-05-19 15:10:00|3506.9|3504.1|3485.7|3482.9|3507.9|3505.1|3485.5|3482.7|1249
1589901300000|2020-05-19 15:15:00|3485.5|3482.7|3479.9|3477.1|3490.9|3488.1|3475.5|3472.7|1671
1589901600000|2020-05-19 15:20:00|3480.4|3477.6|3482.5|3479.7|3485.2|3482.4|3475.9|3473.1|1509
1589901900000|2020-05-19 15:25:00|3482.7|3479.9|3473.8|3471|3491|3488.2|3472.8|3470|4169
1589902200000|2020-05-19 15:30:00|3473.5|3470.7|3475.4|3472.6|3486.5|3483.7|3473.2|3470.4|2364
1589902500000|2020-05-19 15:35:00|3475.5|3472.7|3474.4|3471.6|3482.5|3479.7|3469.2|3466.4|1146
1589902800000|2020-05-19 15:40:00|3474.2|3471.4|3472|3469.2|3483.9|3481.1|3469.2|3466.4|1532
1589903100000|2020-05-19 15:45:00|3472.4|3469.6|3466.9|3464.1|3479.9|3477.1|3465.9|3463.1|1845
1589903400000|2020-05-19 15:50:00|3467.2|3464.4|3456.9|3454.1|3468.2|3465.4|3455.2|3452.4|2754
1589903700000|2020-05-19 15:55:00|3457.2|3454.4|3449.9|3447.1|3460.9|3458.1|3445.6|3442.8|1458
1589904000000|2020-05-19 16:00:00|3450.4|3447.6|3454.4|3451.6|3454.6|3451.8|3440.3|3437.5|1171
1589904300000|2020-05-19 16:05:00|3454.3|3451.5|3460.9|3458.1|3462.9|3460.1|3451.6|3448.8|1043
1589904600000|2020-05-19 16:10:00|3461.1|3458.3|3470.3|3467.5|3474.9|3472.1|3460.9|3458.1|1411
1589904900000|2020-05-19 16:15:00|3470.1|3467.3|3456.6|3453.8|3471.9|3469.1|3451.3|3448.5|1263
1589905200000|2020-05-19 16:20:00|3456.9|3454.1|3473.2|3470.4|3475.6|3472.8|3456.9|3454.1|2618
1589905500000|2020-05-19 16:25:00|3472.9|3470.1|3474.3|3471.5|3475.9|3473.1|3469.9|3467.1|473
1589905800000|2020-05-19 16:30:00|3474.6|3471.8|3461.5|3458.7|3474.8|3472|3459.3|3456.5|799
1589906100000|2020-05-19 16:35:00|3462|3459.2|3458.6|3455.8|3464.6|3461.8|3456|3453.2|878
1589906400000|2020-05-19 16:40:00|3459.6|3456.8|3461|3458.2|3461|3458.2|3453.3|3450.5|1750
1589906700000|2020-05-19 16:45:00|3461.3|3458.5|3463|3460.2|3466.6|3463.8|3454.5|3451.7|525
1589907000000|2020-05-19 16:50:00|3462.6|3459.8|3472.8|3470|3475.8|3473|3461.5|3458.7|687
1589907300000|2020-05-19 16:55:00|3473.2|3470.4|3482.3|3479.5|3487|3484.2|3470.7|3467.9|1400
1589907600000|2020-05-19 17:00:00|3482.7|3479.9|3479.5|3476.7|3484.8|3482|3477.7|3474.9|1058
1589907900000|2020-05-19 17:05:00|3479.2|3476.4|3473.8|3471|3480.3|3477.5|3471|3468.2|933
1589908200000|2020-05-19 17:10:00|3474.3|3471.5|3482|3479.2|3484.3|3481.5|3470|3467.2|458
1589908500000|2020-05-19 17:15:00|3481.7|3478.9|3474.7|3471.9|3482|3479.2|3473|3470.2|460
1589908800000|2020-05-19 17:20:00|3473.5|3470.7|3468.2|3465.4|3474|3471.2|3467.2|3464.4|175
1589909100000|2020-05-19 17:25:00|3468.7|3465.9|3460|3457.2|3470.7|3467.9|3459.7|3456.9|503
1589909400000|2020-05-19 17:30:00|3459.2|3456.4|3465|3462.2|3466|3463.2|3456.5|3453.7|542
1589909700000|2020-05-19 17:35:00|3465.2|3462.4|3465.2|3462.4|3475|3472.2|3462.7|3459.9|421
1589910000000|2020-05-19 17:40:00|3465.4|3462.6|3477.4|3474.6|3480.2|3477.4|3465.4|3462.6|983
1589910300000|2020-05-19 17:45:00|3477.7|3474.9|3477.9|3475.1|3484.6|3481.8|3472.1|3469.3|1335
1589910600000|2020-05-19 17:50:00|3478.4|3475.6|3470.1|3467.3|3480.7|3477.9|3464.1|3461.3|1383
1589910900000|2020-05-19 17:55:00|3469.4|3466.6|3477.8|3475|3481.4|3478.6|3464.1|3461.3|745
1589911200000|2020-05-19 18:00:00|3477.4|3474.6|3488.4|3485.6|3489.4|3486.6|3475.4|3472.6|1113
1589911500000|2020-05-19 18:05:00|3488.7|3485.9|3488.7|3485.9|3498.7|3495.9|3486.2|3483.4|1071
1589911800000|2020-05-19 18:10:00|3488.6|3485.8|3494.4|3491.6|3498.4|3495.6|3482.7|3479.9|936
1589912100000|2020-05-19 18:15:00|3494.2|3491.4|3495.4|3492.6|3498.7|3495.9|3482.6|3479.8|993
1589912400000|2020-05-19 18:20:00|3495.1|3492.3|3498.4|3495.6|3499.1|3496.3|3488.6|3485.8|721
1589912700000|2020-05-19 18:25:00|3498.1|3495.3|3484.4|3481.6|3509.7|3506.9|3477.7|3474.9|4025
1589913000000|2020-05-19 18:30:00|3484.7|3481.9|3484.1|3481.3|3489.7|3486.9|3474.4|3471.6|1580
1589913300000|2020-05-19 18:35:00|3484.2|3481.4|3485.1|3482.3|3486.4|3483.6|3481.6|3478.8|480
1589913600000|2020-05-19 18:40:00|3485.2|3482.4|3492.1|3489.3|3493.4|3490.6|3484.8|3482|333
1589913900000|2020-05-19 18:45:00|3492.7|3489.9|3497.4|3494.6|3500.1|3497.3|3492.7|3489.9|448
1589914200000|2020-05-19 18:50:00|3497.6|3494.8|3495.3|3492.5|3500.4|3497.6|3493.6|3490.8|221
1589914500000|2020-05-19 18:55:00|3495.4|3492.6|3481.3|3478.5|3496.4|3493.6|3478.3|3475.5|514
1589914800000|2020-05-19 19:00:00|3481.1|3478.3|3478.8|3476|3482.4|3479.6|3476.1|3473.3|358
1589915100000|2020-05-19 19:05:00|3479.1|3476.3|3492.6|3489.8|3494.6|3491.8|3477.1|3474.3|774
1589915400000|2020-05-19 19:10:00|3493.1|3490.3|3503.1|3500.3|3505.8|3503|3492.6|3489.8|488
1589915700000|2020-05-19 19:15:00|3504.3|3501.5|3496.1|3493.3|3504.3|3501.5|3495.8|3493|204
1589916000000|2020-05-19 19:20:00|3495.8|3493|3488.7|3485.9|3495.8|3493|3486|3483.2|125
1589916300000|2020-05-19 19:25:00|3489.2|3486.4|3486.8|3484|3490.8|3488|3483.3|3480.5|155
1589916600000|2020-05-19 19:30:00|3487.2|3484.4|3488|3485.2|3490|3487.2|3485|3482.2|134
1589916900000|2020-05-19 19:35:00|3488.2|3485.4|3492.5|3489.7|3493.2|3490.4|3486.2|3483.4|393
1589917200000|2020-05-19 19:40:00|3492|3489.2|3490.7|3487.9|3496.7|3493.9|3489.5|3486.7|315
1589917500000|2020-05-19 19:45:00|3490.5|3487.7|3494.3|3491.5|3496.2|3493.4|3487.5|3484.7|89
1589917800000|2020-05-19 19:50:00|3495|3492.2|3488.2|3485.4|3497.2|3494.4|3487.5|3484.7|107
1589918100000|2020-05-19 19:55:00|3488.5|3485.7|3492.7|3489.9|3493.7|3490.9|3485.5|3482.7|262
1589918400000|2020-05-19 20:00:00|3493.2|3490.4|3490.4|3487.6|3495.7|3492.9|3488.9|3486.1|114
1589918700000|2020-05-19 20:05:00|3490.2|3487.4|3469|3466.2|3490.2|3487.4|3462.9|3460.1|333
1589919000000|2020-05-19 20:10:00|3468.9|3466.1|3473.9|3471.1|3477.2|3474.4|3468.9|3466.1|97
1589919300000|2020-05-19 20:15:00|3474|3471.2|3474.6|3471.8|3477.6|3474.8|3473.9|3471.1|146
1589919600000|2020-05-19 20:20:00|3474.4|3471.6|3474.7|3471.9|3477.6|3474.8|3472.7|3469.9|78
1589919900000|2020-05-19 20:25:00|3474.4|3471.6|3475|3472.2|3475.7|3472.9|3469.2|3466.4|159
1589920200000|2020-05-19 20:30:00|3474.9|3472.1|3490|3487.2|3499.6|3496.8|3474.5|3471.5|720
1589920500000|2020-05-19 20:35:00|3489|3486.2|3479|3476.2|3493.6|3488.6|3478.5|3474.5|235
1589920800000|2020-05-19 20:40:00|3478.9|3476.1|3481.7|3478.9|3482.2|3479.4|3477|3474.2|201
1589921100000|2020-05-19 20:45:00|3482|3479.2|3490.4|3487.6|3494.6|3490.4|3482|3479.2|258
1589921400000|2020-05-19 20:50:00|3490.6|3487.8|3477.8|3475|3493|3489.6|3477.3|3474.2|138
1589921700000|2020-05-19 20:55:00|3476.8|3474|3474.2|3471.4|3480.3|3476.6|3473.1|3469.6|168
1589922000000|2020-05-19 21:00:00|3474.6|3471.8|3472.5|3468.5|3475.5|3471.8|3468.6|3463.2|16
1589922300000|2020-05-19 21:05:00|3471.8|3469|3471.8|3467.8|3477.4|3469|3471.8|3465.7|3
1589922600000|2020-05-19 21:10:00|3475.1|3465.1|3474.6|3464.6|3475.1|3465.1|3474.6|3464.6|1
1589922900000|2020-05-19 21:15:00|3475|3465|3474.3|3464.3|3475|3465|3474|3464|1
1589923200000|2020-05-19 21:20:00|3474.7|3464.7|3472.8|3462.8|3474.9|3468.2|3467.2|3462.3|5
1589923500000|2020-05-19 21:25:00|3472.7|3462.7|3475.3|3465.3|3475.3|3465.3|3472.3|3462.3|0
1589923800000|2020-05-19 21:30:00|3474.5|3464.5|3473.3|3463.3|3474.5|3464.5|3472.7|3462.7|0
1589924100000|2020-05-19 21:35:00|3473.5|3463.5|3473.8|3463.8|3475.4|3469.7|3470.8|3463|9
1589924400000|2020-05-19 21:40:00|3474|3464|3476.4|3466.4|3476.7|3466.7|3473.5|3463.5|1
1589924700000|2020-05-19 21:45:00|3476|3466|3476.7|3466.7|3476.7|3466.7|3476|3466|0
1589925000000|2020-05-19 21:50:00|3476.4|3466.4|3478.6|3468.6|3478.6|3471.8|3475.5|3466.4|3
1589925300000|2020-05-19 21:55:00|3479.7|3469.7|3477.2|3474.4|3479.7|3474.4|3475.4|3469|59
1589932800000|2020-05-20 00:00:00|3464.2|3461.4|3477.2|3474.4|3479.3|3476.4|3461.7|3458.3|142
1589933100000|2020-05-20 00:05:00|3476.9|3474.1|3478.3|3474.3|3479.6|3475.7|3473.9|3471|36
1589933400000|2020-05-20 00:10:00|3477.2|3474.4|3481|3477|3487.9|3485.1|3476.9|3474.1|111
1589933700000|2020-05-20 00:15:00|3479.9|3477.1|3477.6|3474.8|3482.4|3478.5|3476.9|3474.1|49
1589934000000|2020-05-20 00:20:00|3477.9|3475.1|3479.5|3469.5|3482.2|3477.3|3474.6|3469.5|15
1589934300000|2020-05-20 00:25:00|3476.2|3473.4|3476.6|3473.8|3479.1|3476.3|3475.7|3472.9|65
1589934600000|2020-05-20 00:30:00|3477.2|3474.4|3481.6|3478.8|3485.2|3478.8|3477.2|3474.4|46
1589934900000|2020-05-20 00:35:00|3482|3478|3472.2|3469.4|3482|3478|3469.9|3467|80
1589935200000|2020-05-20 00:40:00|3472.9|3470.1|3475.6|3472.8|3476.2|3473.4|3471.6|3468.8|40
1589935500000|2020-05-20 00:45:00|3475.3|3472.5|3474.6|3471.8|3475.7|3472.5|3471.4|3468.6|26
1589935800000|2020-05-20 00:50:00|3474.1|3471.3|3472|3468|3475|3471.8|3470.9|3467.7|39
1589936100000|2020-05-20 00:55:00|3471.6|3468.8|3471.3|3468.5|3472.7|3469.1|3468.4|3465.6|80
1589936400000|2020-05-20 01:00:00|3471|3468.2|3479|3476.2|3479.7|3476.8|3471|3468.2|142
1589936700000|2020-05-20 01:05:00|3478.5|3475.7|3472|3469.2|3482.5|3479.7|3470|3466.7|208
1589937000000|2020-05-20 01:10:00|3472.5|3469.7|3471.4|3468.6|3478|3475.2|3471.4|3468.6|90
1589937300000|2020-05-20 01:15:00|3471.6|3468.8|3478.7|3475.9|3481.1|3478.3|3471.3|3468.5|163
1589937600000|2020-05-20 01:20:00|3478.6|3475.8|3496|3492|3497.1|3494.3|3476.7|3473.7|223
1589937900000|2020-05-20 01:25:00|3495.3|3492.5|3500.3|3497.5|3507.1|3504.2|3491.1|3488.3|133
1589938200000|2020-05-20 01:30:00|3500.4|3497.6|3497.3|3494.5|3504.2|3498.5|3491.1|3487.7|69
1589938500000|2020-05-20 01:35:00|3497.7|3493.7|3498|3495.2|3503.2|3496.9|3495|3490.9|59
1589938800000|2020-05-20 01:40:00|3498.3|3495.5|3496.6|3493.8|3505|3502.2|3496.6|3493.8|40
1589939100000|2020-05-20 01:45:00|3497.1|3494.3|3500.6|3497.8|3501.6|3498.8|3493.8|3490.4|24
1589939400000|2020-05-20 01:50:00|3501.1|3497.1|3494.6|3491.8|3503.1|3499.8|3490.1|3484.9|90
1589939700000|2020-05-20 01:55:00|3493.6|3490.8|3495.8|3493|3499.1|3495.8|3490.8|3487.7|22
1589940000000|2020-05-20 02:00:00|3495.6|3492.8|3496.6|3493.8|3499.7|3496.5|3490.6|3487.4|35
1589940300000|2020-05-20 02:05:00|3498.1|3495.3|3498.9|3496.1|3499.7|3496.5|3495.1|3492.3|37
1589940600000|2020-05-20 02:10:00|3499.3|3496.5|3497.3|3494.5|3502.1|3498.8|3495.6|3492.8|37
1589940900000|2020-05-20 02:15:00|3497|3494.2|3493|3490.2|3501.1|3497.5|3493|3490.2|27
1589941200000|2020-05-20 02:20:00|3493.3|3490.5|3495|3492.2|3500.5|3497.7|3492.5|3489.7|160
1589941500000|2020-05-20 02:25:00|3495.2|3492.4|3495.3|3492.5|3497.1|3494|3493|3490.2|18
1589941800000|2020-05-20 02:30:00|3495.5|3492.7|3491.3|3488.5|3496.5|3493.7|3490.3|3487.5|70
1589942100000|2020-05-20 02:35:00|3492.3|3489.5|3494.3|3491.5|3496.6|3491.5|3490.3|3486.6|18
1589942400000|2020-05-20 02:40:00|3494.2|3491.4|3497.3|3494.5|3499.5|3496.7|3491.8|3489|32
1589942700000|2020-05-20 02:45:00|3497.6|3494.8|3503.5|3500.7|3505.8|3503|3496.6|3493.7|55
1589943000000|2020-05-20 02:50:00|3503.8|3501|3496.8|3494|3503.8|3501|3493.8|3491|94
1589943300000|2020-05-20 02:55:00|3497.3|3494.5|3494.9|3492.1|3497.9|3495.1|3492.5|3489.4|28
1589943600000|2020-05-20 03:00:00|3494.4|3491.6|3496.8|3492.8|3498.8|3495.9|3493.9|3491.1|31
1589943900000|2020-05-20 03:05:00|3495.4|3492.6|3496.4|3493.6|3497.4|3494.6|3494.4|3490.5|24
1589944200000|2020-05-20 03:10:00|3496.2|3493.4|3498.4|3495.6|3498.5|3495.6|3495.4|3492.6|16
1589944500000|2020-05-20 03:15:00|3498.1|3494.1|3501.8|3497.8|3503.7|3500.9|3493.6|3490.8|68
1589944800000|2020-05-20 03:20:00|3501.4|3498.6|3501.7|3498.9|3504.9|3502.1|3499.7|3496.9|34
1589945100000|2020-05-20 03:25:00|3502.1|3499.3|3503.4|3500.6|3505.1|3502.3|3501.7|3498.9|21
1589945400000|2020-05-20 03:30:00|3503.9|3501.1|3507.4|3504.6|3508.8|3505.6|3503.4|3500.6|17
1589945700000|2020-05-20 03:35:00|3508.1|3504.1|3511|3508.2|3512.5|3509.7|3505.4|3502.6|72
1589946000000|2020-05-20 03:40:00|3510.9|3508.1|3515.1|3512.3|3516.2|3513.4|3510.7|3507.9|39
1589946300000|2020-05-20 03:45:00|3514.2|3511.4|3514.1|3511.3|3514.4|3511.6|3510.4|3506.8|28
1589946600000|2020-05-20 03:50:00|3513.4|3510.6|3521.9|3519.1|3522.6|3519.8|3512.5|3509.7|60
1589946900000|2020-05-20 03:55:00|3522.4|3519.6|3514.4|3511.6|3522.9|3520.1|3514.4|3511.2|33
1589947200000|2020-05-20 04:00:00|3514.7|3511.9|3516.2|3512.2|3519.2|3515.8|3513.4|3510.2|31
1589947500000|2020-05-20 04:05:00|3515.4|3512.6|3516.4|3513.6|3517.5|3514.1|3511.9|3509.1|25
1589947800000|2020-05-20 04:10:00|3517.5|3513.5|3518.9|3516.1|3521.9|3519.1|3515.9|3513.1|54
1589948100000|2020-05-20 04:15:00|3518.8|3516|3514.6|3511.8|3519.9|3517.1|3514.6|3511.8|49
1589948400000|2020-05-20 04:20:00|3514.9|3512.1|3515.1|3512.3|3518.5|3515.6|3514.4|3511.6|11
1589948700000|2020-05-20 04:25:00|3515.4|3512.6|3518.4|3515.6|3519.5|3516.6|3514.8|3511.5|39
1589949000000|2020-05-20 04:30:00|3518.3|3515.5|3515.2|3511.2|3520.4|3517.6|3511.9|3509.1|34
1589949300000|2020-05-20 04:35:00|3514.7|3511.9|3517.6|3514.8|3519.2|3516.3|3514.7|3511.9|32
1589949600000|2020-05-20 04:40:00|3517.4|3514.6|3520.7|3517.9|3521.1|3518.3|3516.6|3513.8|42
1589949900000|2020-05-20 04:45:00|3521.1|3518.3|3519.4|3516.6|3521.1|3518.3|3517.4|3514.5|12
1589950200000|2020-05-20 04:50:00|3518.8|3516|3518.7|3515.9|3519.7|3516.6|3517.4|3514.2|15
1589950500000|2020-05-20 04:55:00|3518.6|3515.8|3523.4|3520.6|3523.6|3520.8|3517.4|3514.6|39
1589950800000|2020-05-20 05:00:00|3523.1|3520.3|3513.5|3510.7|3525.6|3522.8|3513.5|3510.7|54
1589951100000|2020-05-20 05:05:00|3513.6|3510.8|3519.8|3517|3521.6|3518.8|3513.6|3510.8|15
1589951400000|2020-05-20 05:10:00|3521.2|3517.2|3520.8|3518|3521.9|3518.8|3519.1|3516.2|33
1589951700000|2020-05-20 05:15:00|3521.1|3518.3|3518.6|3515.8|3522.4|3519|3518.5|3515.2|6
1589952000000|2020-05-20 05:20:00|3518.1|3515.3|3520.8|3518|3521.6|3518.7|3517.6|3514.8|26
1589952300000|2020-05-20 05:25:00|3521.5|3518.7|3521.8|3519|3522.2|3519.3|3515.5|3512.7|20
1589952600000|2020-05-20 05:30:00|3522.1|3519.3|3522.1|3519.3|3529.6|3526.8|3517.6|3514.8|105
1589952900000|2020-05-20 05:35:00|3521.2|3517.2|3516.2|3513.4|3521.6|3518.8|3515.3|3512.5|90
1589953200000|2020-05-20 05:40:00|3516.8|3514|3515.2|3512.4|3516.8|3514|3513|3510.2|65
1589953500000|2020-05-20 05:45:00|3515|3512.2|3510.3|3507.5|3516.3|3513.5|3510.3|3507.5|87
1589953800000|2020-05-20 05:50:00|3510.5|3507.7|3503.2|3500.4|3513.3|3510.5|3498.3|3495.5|194
1589954100000|2020-05-20 05:55:00|3503|3500.2|3504|3501.2|3504.5|3501.7|3494.2|3491.3|638
1589954400000|2020-05-20 06:00:00|3504.2|3501.4|3504.9|3502.1|3506.9|3504.1|3496|3493.2|1083
1589954700000|2020-05-20 06:05:00|3505|3502.2|3506.8|3504|3506.9|3504.1|3497.9|3494.8|248
1589955000000|2020-05-20 06:10:00|3506.1|3503.3|3503.1|3500.3|3506.1|3503.3|3498.7|3495.9|215
1589955300000|2020-05-20 06:15:00|3503.2|3500.4|3505.2|3502.4|3506.2|3503.4|3502.7|3499.9|56
1589955600000|2020-05-20 06:20:00|3504.7|3501.9|3505.6|3502.8|3506.7|3503.9|3502.2|3499.4|85
1589955900000|2020-05-20 06:25:00|3505.2|3502.4|3503.5|3500.7|3505.2|3502.4|3499.4|3496.6|70
1589956200000|2020-05-20 06:30:00|3504|3501.2|3501.5|3498.7|3511.4|3508.6|3501.4|3498.6|302
1589956500000|2020-05-20 06:35:00|3502.2|3499.4|3494.7|3491.9|3502.2|3499.4|3493.7|3490.9|155
1589956800000|2020-05-20 06:40:00|3494.9|3492.1|3485.4|3482.6|3495.2|3492.4|3475.4|3472.6|710
1589957100000|2020-05-20 06:45:00|3485.5|3482.7|3494|3491.2|3494|3491.2|3482.9|3480|126
1589957400000|2020-05-20 06:50:00|3493.9|3491.1|3495.5|3492.7|3499.7|3496.9|3489.7|3486.9|162
1589957700000|2020-05-20 06:55:00|3495.4|3492.6|3491.5|3488.7|3499.7|3496.9|3490.5|3487.7|208
1589958000000|2020-05-20 07:00:00|3492.2|3489.4|3506.7|3503.9|3507|3504.2|3492.2|3489.4|294
1589958300000|2020-05-20 07:05:00|3507|3504.2|3490.4|3487.6|3512.2|3509.4|3490.4|3487.6|556
1589958600000|2020-05-20 07:10:00|3490.1|3487.3|3493.8|3491|3497.4|3494.6|3489.9|3487.1|183
1589958900000|2020-05-20 07:15:00|3494.3|3491.5|3495.3|3492.5|3497.6|3494.8|3491.4|3488.6|143
1589959200000|2020-05-20 07:20:00|3494.6|3491.8|3495.8|3493|3499.1|3496.3|3491.6|3488.8|354
1589959500000|2020-05-20 07:25:00|3496.8|3494|3486.1|3483.3|3499.1|3496.3|3485.1|3481.5|486
1589959800000|2020-05-20 07:30:00|3485.1|3482.3|3472.1|3469.3|3486.1|3483.3|3471.4|3468.6|522
1589960100000|2020-05-20 07:35:00|3472.5|3469.7|3468.3|3465.5|3476.1|3473.3|3466.6|3463.8|732
1589960400000|2020-05-20 07:40:00|3468.8|3466|3477.7|3474.9|3481.1|3478.3|3468.3|3465.5|459
1589960700000|2020-05-20 07:45:00|3478.2|3475.4|3484|3481.2|3487|3484.2|3475.7|3472.9|413
1589961000000|2020-05-20 07:50:00|3484.5|3481.7|3485.4|3482.6|3489.7|3486.9|3482.7|3479.9|306
1589961300000|2020-05-20 07:55:00|3484.9|3482.1|3472|3469.2|3490|3487.2|3472|3469.2|365
1589961600000|2020-05-20 08:00:00|3472.4|3469.6|3478|3475.2|3486|3483.2|3471.7|3468.9|659
1589961900000|2020-05-20 08:05:00|3478.2|3475.4|3486.4|3483.6|3487.2|3484.4|3477.7|3474.9|481
1589962200000|2020-05-20 08:10:00|3486|3483.2|3495.7|3492.9|3495.7|3492.9|3485.5|3482.7|823
1589962500000|2020-05-20 08:15:00|3495.3|3492.5|3495.3|3492.5|3502.5|3499.7|3495.2|3492.4|1533
1589962800000|2020-05-20 08:20:00|3495|3492.2|3491.4|3488.6|3499|3496.2|3487.4|3484.6|680
1589963100000|2020-05-20 08:25:00|3492|3489.2|3490|3487.2|3496|3493.2|3480.7|3477.9|3623
1589963400000|2020-05-20 08:30:00|3490.2|3487.4|3498.2|3495.4|3500|3497.2|3488.8|3486|2196
1589963700000|2020-05-20 08:35:00|3498.3|3495.5|3503.7|3500.9|3505.4|3502.6|3498.3|3495.5|812
1589964000000|2020-05-20 08:40:00|3503.3|3500.5|3500.4|3497.6|3505.7|3502.9|3499.7|3496.9|531
1589964300000|2020-05-20 08:45:00|3500.7|3497.9|3509.9|3507.1|3510|3507.2|3500.7|3497.9|721
1589964600000|2020-05-20 08:50:00|3510|3507.2|3510.7|3507.9|3518.3|3515.5|3508.8|3506|1028
1589964900000|2020-05-20 08:55:00|3511.2|3508.4|3517|3514.2|3519|3516.2|3508.7|3505.9|630
1589965200000|2020-05-20 09:00:00|3517.5|3514.7|3520|3517.2|3523.5|3520.7|3513.7|3510.9|764
1589965500000|2020-05-20 09:05:00|3519.7|3516.9|3527.2|3524.4|3531.3|3528.5|3515|3512.2|1373
1589965800000|2020-05-20 09:10:00|3527.3|3524.5|3529.8|3527|3536|3533.2|3527.2|3524.4|1751
1589966100000|2020-05-20 09:15:00|3529.9|3527.1|3526.6|3523.8|3532.6|3529.8|3524|3521.2|572
1589966400000|2020-05-20 09:20:00|3526.8|3524|3533.1|3530.3|3535.1|3532.3|3526.6|3523.8|646
1589966700000|2020-05-20 09:25:00|3533.3|3530.5|3533.5|3530.7|3540.1|3537.3|3531|3528.2|470
1589967000000|2020-05-20 09:30:00|3533.6|3530.8|3525.5|3522.7|3536.6|3533.8|3522.8|3520|411
1589967300000|2020-05-20 09:35:00|3525.8|3523|3522.8|3520|3529.3|3526.5|3520.8|3518|289
1589967600000|2020-05-20 09:40:00|3523|3520.2|3527.9|3525.1|3529.9|3527.1|3522.3|3519.5|473
1589967900000|2020-05-20 09:45:00|3528.4|3525.6|3521.6|3518.8|3530.2|3527.4|3519.7|3516.9|425
1589968200000|2020-05-20 09:50:00|3521.7|3518.9|3522.8|3520|3525.7|3522.9|3515.4|3512.6|1166
1589968500000|2020-05-20 09:55:00|3521.9|3519.1|3523.8|3521|3529.4|3526.6|3521.9|3519.1|608
1589968800000|2020-05-20 10:00:00|3523.4|3520.6|3523.5|3520.7|3527.8|3525|3521.1|3518.3|1211
1589969100000|2020-05-20 10:05:00|3524.2|3521.4|3516.8|3514|3530.7|3527.9|3509.2|3506.4|1130
1589969400000|2020-05-20 10:10:00|3516.7|3513.9|3515.2|3512.4|3519.3|3515.4|3512.2|3509.3|385
1589969700000|2020-05-20 10:15:00|3515.9|3513.1|3524.3|3521.5|3526.5|3523.7|3515.9|3513.1|342
1589970000000|2020-05-20 10:20:00|3523.8|3521|3533.1|3530.3|3534.5|3531.7|3523.8|3521|330
1589970300000|2020-05-20 10:25:00|3533.5|3530.7|3526.8|3524|3534.5|3531.7|3526.1|3523.3|599
1589970600000|2020-05-20 10:30:00|3526.5|3523.7|3529.9|3527.1|3533.4|3530.6|3524.5|3521.7|941
1589970900000|2020-05-20 10:35:00|3529.8|3527|3531.3|3528.5|3532.3|3529.5|3526.8|3524|207
1589971200000|2020-05-20 10:40:00|3531.5|3528.7|3537.6|3534.8|3538.7|3535.3|3529.8|3527|692
1589971500000|2020-05-20 10:45:00|3537.5|3534.7|3535.1|3532.3|3537.6|3534.8|3533|3530.2|121
1589971800000|2020-05-20 10:50:00|3535|3532.2|3532.5|3529.7|3535|3532.2|3528.8|3526|194
1589972100000|2020-05-20 10:55:00|3532.8|3530|3537.8|3535|3538|3535.2|3530.5|3527.7|140
1589972400000|2020-05-20 11:00:00|3537.5|3534.7|3537.5|3534.7|3538.5|3535.7|3531.8|3529|469
1589972700000|2020-05-20 11:05:00|3537.3|3534.5|3540.5|3537.7|3542.1|3539.3|3535.8|3533|357
1589973000000|2020-05-20 11:10:00|3540.1|3537.3|3547.4|3544.6|3549.2|3544.6|3539.1|3536.3|831
1589973300000|2020-05-20 11:15:00|3547.6|3544.8|3553.1|3550.3|3555.4|3552.6|3547.4|3544.6|1088
1589973600000|2020-05-20 11:20:00|3553.4|3550.6|3557.4|3554.6|3558.6|3555.8|3552.8|3550|476
1589973900000|2020-05-20 11:25:00|3558.3|3555.5|3560.1|3557.3|3560.4|3557.6|3557.4|3554.6|358
1589974200000|2020-05-20 11:30:00|3560.4|3557.6|3565.1|3562.3|3569.9|3567.1|3560.4|3557.6|1623
1589974500000|2020-05-20 11:35:00|3565.6|3562.8|3575.2|3572.4|3575.7|3572.9|3561.9|3559.1|761
1589974800000|2020-05-20 11:40:00|3574.9|3572.1|3580.4|3577.6|3581|3578.2|3571.2|3568.4|787
1589975100000|2020-05-20 11:45:00|3580.7|3577.9|3574.1|3571.3|3581|3578.2|3570.4|3567.6|561
1589975400000|2020-05-20 11:50:00|3573.7|3570.9|3568.4|3565.6|3581|3578.2|3568.2|3565.4|1211
1589975700000|2020-05-20 11:55:00|3569.4|3566.6|3566.4|3563.6|3572.8|3570|3561.8|3559|487
1589976000000|2020-05-20 12:00:00|3565.4|3562.6|3562.5|3559.7|3571.4|3568.6|3561.4|3558.6|880
1589976300000|2020-05-20 12:05:00|3563|3560.2|3570.2|3567.4|3570.8|3568|3563|3560.2|438
1589976600000|2020-05-20 12:10:00|3569.3|3566.5|3569.6|3566.8|3571.8|3569|3564.7|3561.9|358
1589976900000|2020-05-20 12:15:00|3569.5|3566.7|3572.1|3569.3|3574.5|3571.7|3566.5|3563.7|492
1589977200000|2020-05-20 12:20:00|3572.5|3569.7|3570.3|3567.5|3573.3|3570.5|3565.3|3562.5|131
1589977500000|2020-05-20 12:25:00|3570.5|3567.7|3574.5|3571.7|3575.5|3572.7|3568|3565.2|424
1589977800000|2020-05-20 12:30:00|3574.1|3571.3|3571.8|3569|3577.8|3575|3571.3|3568.5|595
1589978100000|2020-05-20 12:35:00|3572.1|3569.3|3571.6|3568.8|3573.8|3571|3567.5|3564.7|505
1589978400000|2020-05-20 12:40:00|3571.8|3569|3575.8|3573|3577.9|3575.1|3570.5|3567.7|432
1589978700000|2020-05-20 12:45:00|3575.1|3572.3|3578.1|3575.3|3581.1|3578.3|3574.8|3572|624
1589979000000|2020-05-20 12:50:00|3577.8|3575|3566.8|3564|3580.3|3577.5|3565.8|3563|675
1589979300000|2020-05-20 12:55:00|3567.4|3564.6|3576.7|3573.9|3578.6|3575.8|3564.8|3560.7|946
1589979600000|2020-05-20 13:00:00|3576.4|3573.6|3588.4|3585.6|3589.7|3586.9|3571.8|3569|1818
1589979900000|2020-05-20 13:05:00|3588.7|3585.9|3586.1|3583.3|3590.1|3587.3|3580.9|3578.1|1056
1589980200000|2020-05-20 13:10:00|3585.4|3582.6|3580.1|3577.3|3590.9|3588.1|3576.1|3573.3|1241
1589980500000|2020-05-20 13:15:00|3579.7|3576.9|3582.4|3579.6|3590.4|3587.6|3579.7|3576.9|1247
1589980800000|2020-05-20 13:20:00|3582.7|3579.9|3583.1|3580.3|3591.5|3588.7|3579.4|3576.6|1093
1589981100000|2020-05-20 13:25:00|3583.4|3580.6|3586.9|3584.1|3588.8|3586|3581.9|3579.1|1125
1589981400000|2020-05-20 13:30:00|3586.6|3583.8|3585.5|3582.7|3591.1|3588.3|3579.4|3576.6|668
1589981700000|2020-05-20 13:35:00|3585.8|3583|3596.2|3593.4|3597.8|3595|3578.5|3575.7|1487
1589982000000|2020-05-20 13:40:00|3596.3|3593.5|3609.5|3606.7|3612.1|3609.3|3596.3|3593.5|1844
1589982300000|2020-05-20 13:45:00|3609.8|3607|3627|3624.2|3628.1|3625.3|3609.5|3606.7|1938
1589982600000|2020-05-20 13:50:00|3626.8|3624|3634.8|3632|3636.5|3633.7|3621|3618.2|2038
1589982900000|2020-05-20 13:55:00|3634.5|3631.7|3627.1|3624.3|3635.8|3633|3613.8|3611|1800
1589983200000|2020-05-20 14:00:00|3627.5|3624.7|3638.3|3635.5|3642.4|3639.6|3627.5|3624.7|2148
1589983500000|2020-05-20 14:05:00|3638.6|3635.8|3642.8|3640|3661.9|3654.3|3637.6|3634.8|2167
1589983800000|2020-05-20 14:10:00|3643|3640.2|3656.1|3653.3|3659.4|3656.6|3642.8|3640|1484
1589984100000|2020-05-20 14:15:00|3655.8|3653|3654.3|3651.5|3655.9|3653.1|3639.3|3636.5|1719
1589984400000|2020-05-20 14:20:00|3653.3|3650.5|3629.6|3626.8|3655.3|3652.5|3623.4|3620.6|1669
1589984700000|2020-05-20 14:25:00|3630.1|3627.3|3632.3|3628.3|3635.2|3629.8|3621.9|3619.1|2038
1589985000000|2020-05-20 14:30:00|3632.1|3629.3|3592.1|3589.3|3638.8|3634.1|3582.3|3579.5|5564
1589985300000|2020-05-20 14:35:00|3592.8|3590|3600.8|3598|3603.8|3601|3582.1|3579.3|3896
1589985600000|2020-05-20 14:40:00|3601|3598.2|3606.8|3604|3614.4|3611.6|3598.3|3595.5|2529
1589985900000|2020-05-20 14:45:00|3606.5|3603.7|3624.6|3621.8|3625.4|3622.6|3602.6|3599.8|1840
1589986200000|2020-05-20 14:50:00|3624.1|3621.3|3621.8|3619|3625.4|3622.6|3614.4|3611.6|2040
1589986500000|2020-05-20 14:55:00|3622.5|3619.7|3608.8|3606|3627.8|3625|3608.3|3605.5|1017
1589986800000|2020-05-20 15:00:00|3609.1|3606.3|3593.4|3590.6|3619.4|3616.6|3590.1|3587.3|1673
1589987100000|2020-05-20 15:05:00|3594.1|3591.3|3574.1|3571.3|3595.4|3592.6|3572.4|3569.6|1757
1589987400000|2020-05-20 15:10:00|3574.4|3571.6|3574.7|3571.9|3575.2|3572.4|3558.9|3553.6|2846
1589987700000|2020-05-20 15:15:00|3574.5|3571.7|3574.2|3571.4|3576.8|3574|3564.5|3561.7|1748
1589988000000|2020-05-20 15:20:00|3574.4|3571.6|3578.9|3576.1|3587.4|3584.6|3570.7|3567.9|3211
1589988300000|2020-05-20 15:25:00|3578.6|3575.8|3584.2|3581.4|3588.9|3586.1|3576.1|3573.3|3989
1589988600000|2020-05-20 15:30:00|3584.5|3581.7|3590.9|3588.1|3595.2|3592.4|3575.2|3572.4|2783
1589988900000|2020-05-20 15:35:00|3591.4|3588.6|3588|3585.2|3591.8|3589|3581.3|3578.5|1580
1589989200000|2020-05-20 15:40:00|3587.8|3585|3582.5|3579.7|3594.5|3591.7|3580.8|3578|1188
1589989500000|2020-05-20 15:45:00|3583.2|3580.4|3587.8|3585|3592.5|3589.7|3580.8|3578|577
1589989800000|2020-05-20 15:50:00|3587.5|3584.7|3579.1|3576.3|3588.5|3585.7|3578.5|3575.7|878
1589990100000|2020-05-20 15:55:00|3579.3|3576.5|3575.5|3572.7|3581|3578.2|3572.8|3570|876
1589990400000|2020-05-20 16:00:00|3576.1|3573.3|3574.2|3571.4|3578.1|3575.3|3571.8|3569|697
1589990700000|2020-05-20 16:05:00|3573.8|3571|3560.3|3557.5|3574.8|3572|3559.6|3556.8|1375
1589991000000|2020-05-20 16:10:00|3560.1|3557.3|3555.5|3552.7|3561.3|3558.5|3551.6|3548.8|1493
1589991300000|2020-05-20 16:15:00|3555.3|3552.5|3565.4|3562.6|3566.3|3563.5|3553|3550.2|696
1589991600000|2020-05-20 16:20:00|3565.8|3563|3558.9|3556.1|3566.9|3564.1|3556.8|3554|685
1589991900000|2020-05-20 16:25:00|3559.3|3556.5|3555.6|3552.8|3561.9|3559.1|3555|3552.2|503
1589992200000|2020-05-20 16:30:00|3556|3553.2|3548.3|3545.5|3558.3|3555.5|3545|3542.2|803
1589992500000|2020-05-20 16:35:00|3548.1|3545.3|3552.5|3549.7|3554.6|3551.8|3538|3535.2|1135
1589992800000|2020-05-20 16:40:00|3552.6|3549.8|3553.9|3551.1|3554.9|3552.1|3548.6|3545.8|566
1589993100000|2020-05-20 16:45:00|3554.6|3551.8|3558.6|3555.8|3560.9|3558.1|3553.3|3550.5|774
1589993400000|2020-05-20 16:50:00|3559.3|3556.5|3568.9|3566.1|3572|3569.2|3558.9|3556.1|984
1589993700000|2020-05-20 16:55:00|3568.5|3565.7|3568.2|3565.4|3569.5|3566.7|3563.6|3560.8|933
1589994000000|2020-05-20 17:00:00|3568.6|3565.8|3560.9|3558.1|3570.2|3567.4|3559.9|3557.1|894
1589994300000|2020-05-20 17:05:00|3561.7|3558.9|3549.3|3546.5|3564.9|3562.1|3548.7|3545.9|582
1589994600000|2020-05-20 17:10:00|3549.9|3547.1|3555.4|3552.6|3559.9|3557.1|3547.9|3545.1|1270
1589994900000|2020-05-20 17:15:00|3554.9|3552.1|3550.2|3547.4|3556.2|3553.4|3549.2|3546.4|1126
1589995200000|2020-05-20 17:20:00|3550.4|3547.6|3558.2|3555.4|3563.2|3560.4|3547.9|3545.1|606
1589995500000|2020-05-20 17:25:00|3557.9|3555.1|3562.5|3559.7|3563.2|3560.4|3553.2|3550.4|375
1589995800000|2020-05-20 17:30:00|3563.2|3560.4|3556.9|3554.1|3565.9|3563.1|3556.2|3553.4|396
1589996100000|2020-05-20 17:35:00|3556.5|3553.7|3569.2|3566.4|3569.7|3566.9|3556.5|3553.7|564
1589996400000|2020-05-20 17:40:00|3569.7|3566.9|3578.1|3575.3|3581.4|3576.5|3567.8|3565|680
1589996700000|2020-05-20 17:45:00|3578.3|3575.5|3573.4|3570.6|3582.3|3579.5|3572.1|3569.3|635
1589997000000|2020-05-20 17:50:00|3573.3|3570.5|3568.4|3565.6|3575.5|3572.7|3565.5|3562.7|528
1589997300000|2020-05-20 17:55:00|3568.5|3565.7|3573.8|3571|3573.8|3571|3566.9|3564.1|417
1589997600000|2020-05-20 18:00:00|3574.2|3571.4|3583.5|3580.7|3583.5|3580.7|3570.8|3568|690
1589997900000|2020-05-20 18:05:00|3583.2|3580.4|3589.6|3586.8|3595.6|3592.8|3582.5|3579.7|1032
1589998200000|2020-05-20 18:10:00|3590.1|3587.3|3578.3|3575.5|3598.1|3595.3|3578.3|3575.5|902
1589998500000|2020-05-20 18:15:00|3578.6|3575.8|3578|3575.2|3580.6|3577.8|3572.8|3570|1043
1589998800000|2020-05-20 18:20:00|3577.6|3574.8|3588.1|3585.3|3590.3|3587.5|3577.6|3574.8|1754
1589999100000|2020-05-20 18:25:00|3588|3585.2|3599.6|3596.8|3602.3|3599.5|3562|3559.2|4683
1589999400000|2020-05-20 18:30:00|3599.4|3596.6|3601.3|3598.5|3605.3|3602.5|3593.3|3590.5|2148
1589999700000|2020-05-20 18:35:00|3600.8|3598|3595.5|3592.7|3603.6|3600.8|3594.1|3591.3|407
1590000000000|2020-05-20 18:40:00|3595.6|3592.8|3607.8|3605|3608.2|3605.4|3593|3590.2|591
1590000300000|2020-05-20 18:45:00|3607.9|3605.1|3602.1|3599.3|3607.9|3605.1|3598.4|3595.6|639
1590000600000|2020-05-20 18:50:00|3602.6|3599.8|3603.4|3600.6|3604.4|3601.6|3600.4|3597.6|136
1590000900000|2020-05-20 18:55:00|3602.9|3600.1|3601.4|3598.6|3604.1|3601.3|3597.4|3594.6|302
1590001200000|2020-05-20 19:00:00|3601.3|3598.5|3599.3|3596.5|3602.9|3600.1|3597.8|3595|311
1590001500000|2020-05-20 19:05:00|3599.8|3597|3607.7|3604.9|3609|3606.2|3598.3|3595.5|199
1590001800000|2020-05-20 19:10:00|3608.2|3605.4|3606.9|3604.1|3613.2|3610.4|3604.7|3601.9|631
1590002100000|2020-05-20 19:15:00|3607|3604.2|3611|3608.2|3611|3608.2|3605|3602.2|233
1590002400000|2020-05-20 19:20:00|3610.9|3608.1|3609|3606.2|3610.9|3608.1|3606|3603.2|223
1590002700000|2020-05-20 19:25:00|3609.7|3606.9|3611|3608.2|3614.2|3611.4|3608.5|3605.7|195
1590003000000|2020-05-20 19:30:00|3610.9|3608.1|3616|3613.2|3621|3618.2|3609.9|3607.1|483
1590003300000|2020-05-20 19:35:00|3615.5|3612.7|3617.2|3614.4|3621.7|3618.9|3615|3612.2|208
1590003600000|2020-05-20 19:40:00|3617|3614.2|3619.3|3616.5|3621.3|3618.5|3616.7|3613.9|138
1590003900000|2020-05-20 19:45:00|3619.7|3616.9|3614.6|3611.8|3622.7|3619.9|3613|3610.2|549
1590004200000|2020-05-20 19:50:00|3615|3612.2|3608.5|3605.7|3616.3|3613.5|3602.8|3600|226
1590004500000|2020-05-20 19:55:00|3608.6|3605.8|3617|3614.2|3617|3614.2|3607|3604.2|305
1590004800000|2020-05-20 20:00:00|3617.1|3614.3|3614.3|3611.5|3618|3615.2|3612.6|3609.8|181
1590005100000|2020-05-20 20:05:00|3614.4|3611.6|3613|3610.2|3615.3|3612.5|3610.6|3607.8|223
1590005400000|2020-05-20 20:10:00|3612.8|3610|3604|3601.2|3613|3610.2|3602.6|3599.8|177
1590005700000|2020-05-20 20:15:00|3604.3|3601.5|3605.9|3603.1|3607.9|3605.1|3602.9|3600.1|94
1590006000000|2020-05-20 20:20:00|3606|3603.2|3605.9|3603.1|3607.9|3605.1|3603.5|3600.7|36
1590006300000|2020-05-20 20:25:00|3606|3603.2|3605.4|3602.6|3610.4|3607.6|3605.4|3602.6|315
1590006600000|2020-05-20 20:30:00|3605.5|3602.7|3607.7|3604.9|3610.2|3607.4|3605.5|3602.7|252
1590006900000|2020-05-20 20:35:00|3607.6|3604.8|3610.1|3607.3|3612.1|3609.3|3606.6|3603.8|135
1590007200000|2020-05-20 20:40:00|3609.7|3606.9|3610|3607.2|3613.1|3610.3|3608.9|3606.1|208
1590007500000|2020-05-20 20:45:00|3609.6|3606.8|3605.1|3602.3|3612.6|3609.8|3604.1|3601.3|215
1590007800000|2020-05-20 20:50:00|3605.6|3602.8|3602.5|3599.7|3607.5|3604.7|3599.1|3596.3|139
1590008100000|2020-05-20 20:55:00|3602.6|3599.8|3601.6|3598.8|3605.6|3601.3|3600.6|3594.8|67
1590008400000|2020-05-20 21:00:00|3602.3|3598.3|3605.2|3595.2|3606|3598.7|3602.3|3594.8|1
1590008700000|2020-05-20 21:05:00|3605.3|3595.3|3605.2|3595.2|3605.7|3595.7|3604.8|3594.8|6
1590009000000|2020-05-20 21:10:00|3604.8|3594.8|3604.2|3594.2|3605.2|3595.2|3604.2|3594.2|3
1590009300000|2020-05-20 21:15:00|3604.1|3594.1|3604.2|3594.2|3605.2|3598.7|3598.1|3593.4|11
1590009600000|2020-05-20 21:20:00|3601.6|3597.6|3604.6|3594.6|3606.9|3599.7|3601.6|3594.6|0
1590009900000|2020-05-20 21:25:00|3604.2|3594.2|3605.2|3595.2|3605.2|3595.2|3604.2|3594.2|0
1590010200000|2020-05-20 21:30:00|3605.1|3595.1|3604.7|3594.7|3605.1|3595.1|3604.7|3594.7|0
1590010500000|2020-05-20 21:35:00|3599.6|3596.8|3603.7|3593.7|3605.2|3598.4|3597.6|3591.5|8
1590010800000|2020-05-20 21:40:00|3603.6|3593.6|3603.2|3593.2|3603.6|3596.1|3599.7|3592.9|0
1590011100000|2020-05-20 21:45:00|3603.1|3593.1|3604.2|3594.2|3604.2|3594.2|3602.7|3592.7|0
1590011400000|2020-05-20 21:50:00|3604.5|3594.5|3605.3|3595.3|3605.7|3595.7|3604.5|3594.5|10
1590011700000|2020-05-20 21:55:00|3605.2|3595.2|3605.3|3595.3|3607|3597|3605.2|3595.2|0
1590012000000|2020-05-20 22:00:00|3606|3596|3606|3596|3606|3596|3606|3596|0
1590019200000|2020-05-21 00:00:00|3605.5|3601.5|3621.5|3617.5|3621.5|3617.9|3601.2|3594.7|298
1590019500000|2020-05-21 00:05:00|3620.4|3617.6|3633.3|3630.5|3633.3|3630.5|3619.7|3614.3|396
1590019800000|2020-05-21 00:10:00|3633.1|3630.3|3611.7|3608.9|3633.5|3630.5|3608.2|3603.3|186
1590020100000|2020-05-21 00:15:00|3612.1|3609.3|3610.4|3607.6|3618.2|3614.3|3609.9|3606.5|100
1590020400000|2020-05-21 00:20:00|3610|3607.2|3613|3610.2|3614.1|3611.2|3605.4|3601.8|115
1590020700000|2020-05-21 00:25:00|3612.4|3609.6|3612|3609.2|3614.2|3611.4|3611|3608.1|58
1590021000000|2020-05-21 00:30:00|3612.1|3608.1|3613.3|3610.5|3616|3613.2|3611.7|3607.8|64
1590021300000|2020-05-21 00:35:00|3613.7|3610.9|3614|3611.2|3614.5|3611.2|3606.1|3602.1|45
1590021600000|2020-05-21 00:40:00|3614.1|3610.1|3614|3611.2|3618.9|3616.1|3612.5|3609.5|45
1590021900000|2020-05-21 00:45:00|3613.7|3610.9|3614.2|3611.4|3616.1|3612.9|3613|3609.8|18
1590022200000|2020-05-21 00:50:00|3614.7|3611.9|3619.8|3615.8|3626|3623.2|3614|3610.8|123
1590022500000|2020-05-21 00:55:00|3622.6|3612.6|3624.3|3621.5|3627.1|3623.9|3619|3612.3|86
1590022800000|2020-05-21 01:00:00|3624.7|3621.9|3615.8|3613|3624.7|3621.9|3613|3610.2|66
1590023100000|2020-05-21 01:05:00|3615.9|3613.1|3617.4|3614.6|3620.3|3617.5|3615.8|3612.5|66
1590023400000|2020-05-21 01:10:00|3617.5|3613.5|3621.8|3619|3626.9|3623.5|3614.8|3612|199
1590023700000|2020-05-21 01:15:00|3622.2|3619.4|3622.7|3619.9|3625.2|3622.4|3618.2|3615.4|43
1590024000000|2020-05-21 01:20:00|3622.8|3618.8|3629.3|3626.5|3630.3|3627.5|3620|3616.6|24
1590024300000|2020-05-21 01:25:00|3630.2|3627.4|3629.7|3626.9|3636.3|3630.8|3626.3|3623.5|33
1590024600000|2020-05-21 01:30:00|3630.1|3627.3|3620.1|3617.3|3630.6|3627.8|3620.1|3617.3|99
1590024900000|2020-05-21 01:35:00|3620.2|3617.4|3622.2|3619.4|3628.8|3625.9|3620.1|3617.3|64
1590025200000|2020-05-21 01:40:00|3622.3|3619.5|3611.8|3609|3627.8|3624.3|3609.8|3606.9|388
1590025500000|2020-05-21 01:45:00|3611.7|3608.9|3617.9|3615.1|3617.9|3615.1|3609.8|3606.9|34
1590025800000|2020-05-21 01:50:00|3617.8|3615|3612.8|3610|3619.5|3615.6|3610.8|3604.4|28
1590026100000|2020-05-21 01:55:00|3612.7|3609.9|3608.8|3606|3614.2|3610.5|3604.1|3601.3|56
1590026400000|2020-05-21 02:00:00|3609.3|3606.5|3609.4|3606.6|3614.9|3611.4|3605.8|3602.5|71
1590026700000|2020-05-21 02:05:00|3609.8|3607|3608.8|3606|3613.1|3610.3|3605.8|3603|41
1590027000000|2020-05-21 02:10:00|3607.9|3605.1|3610.8|3608|3612.9|3609|3605.8|3603|39
1590027300000|2020-05-21 02:15:00|3609.8|3607|3611.5|3608.7|3617.3|3613.7|3607.2|3603.9|30
1590027600000|2020-05-21 02:20:00|3611.2|3608.4|3611.1|3608.3|3613.6|3610|3610.3|3607.3|41
1590027900000|2020-05-21 02:25:00|3611.8|3609|3612.8|3610|3619.8|3617|3610.3|3607.5|50
1590028200000|2020-05-21 02:30:00|3613.2|3610.4|3618.6|3615.8|3620.8|3618|3612.2|3606.8|34
1590028500000|2020-05-21 02:35:00|3618.7|3615.9|3615.2|3612.4|3618.7|3615.9|3613.7|3610.9|54
1590028800000|2020-05-21 02:40:00|3615.6|3612.8|3617|3614.2|3617.5|3614.7|3614.2|3611.4|41
1590029100000|2020-05-21 02:45:00|3617.1|3614.3|3620.7|3617.9|3623.5|3620.7|3616.3|3613.5|82
1590029400000|2020-05-21 02:50:00|3620.3|3617.5|3624.7|3621.9|3625.8|3623|3620.2|3617.4|64
1590029700000|2020-05-21 02:55:00|3624.3|3621.5|3629.6|3626.8|3629.9|3627.1|3620.6|3617.8|39
1590030000000|2020-05-21 03:00:00|3629.7|3626.9|3631.6|3628.8|3633.4|3630.3|3628.8|3626|119
1590030300000|2020-05-21 03:05:00|3632|3629.2|3630.1|3627.3|3634.4|3631.6|3629.3|3626|54
1590030600000|2020-05-21 03:10:00|3629.7|3626.9|3631.6|3628.8|3633|3629.8|3628.9|3626.1|17
1590030900000|2020-05-21 03:15:00|3631.4|3628.6|3631|3628.2|3632.6|3629.8|3629.2|3626.4|9
1590031200000|2020-05-21 03:20:00|3630.6|3627.8|3629|3626.2|3631.1|3628.3|3629|3626.2|18
1590031500000|2020-05-21 03:25:00|3629.1|3626.3|3629.2|3626.4|3631.6|3628.8|3629|3626.2|26
1590031800000|2020-05-21 03:30:00|3629.6|3626.8|3626.6|3623.8|3630.6|3627.8|3625.6|3622.3|8
1590032100000|2020-05-21 03:35:00|3625.7|3622.9|3628.2|3625.4|3628.4|3625.6|3625.2|3622.4|8
1590032400000|2020-05-21 03:40:00|3627.6|3624.8|3631|3628.2|3633.4|3630.2|3626.9|3623.3|27
1590032700000|2020-05-21 03:45:00|3631.2|3628.4|3632.6|3629.8|3633.1|3629.8|3629|3626.1|2
1590033000000|2020-05-21 03:50:00|3633.1|3629.1|3630.6|3627.8|3633.1|3629.9|3629.4|3626.3|13
1590033300000|2020-05-21 03:55:00|3629.9|3627.1|3630.5|3627.7|3630.7|3627.9|3627.4|3624.6|28
1590033600000|2020-05-21 04:00:00|3630.6|3627.8|3632.8|3630|3633.7|3630.9|3629.6|3626.7|15
1590033900000|2020-05-21 04:05:00|3632.9|3630.1|3638.4|3634.4|3639.8|3637|3632.8|3630|71
1590034200000|2020-05-21 04:10:00|3637.9|3635.1|3644.5|3641.7|3645.8|3643|3637.9|3634.4|116
1590034500000|2020-05-21 04:15:00|3644.7|3641.9|3643.9|3641.1|3646.4|3643.6|3642.9|3640.1|64
1590034800000|2020-05-21 04:20:00|3644.6|3640.6|3644.6|3641.8|3645.8|3643|3642.1|3639.3|44
1590035100000|2020-05-21 04:25:00|3644.9|3642.1|3644.9|3642.1|3645.9|3643.1|3643.8|3640.6|14
1590035400000|2020-05-21 04:30:00|3644.6|3640.6|3645|3642.2|3645|3642.2|3638|3635.2|150
1590035700000|2020-05-21 04:35:00|3644.7|3641.9|3646|3643.2|3646|3643.2|3643.2|3640.4|46
1590036000000|2020-05-21 04:40:00|3645.7|3642.9|3647.2|3644.4|3648.6|3645.4|3645.7|3642.9|74
1590036300000|2020-05-21 04:45:00|3647|3644.2|3647.2|3644.4|3648.7|3645.9|3646.2|3643.4|30
1590036600000|2020-05-21 04:50:00|3647|3644.2|3665.9|3663.1|3668.8|3665.9|3646.7|3643.9|446
1590036900000|2020-05-21 04:55:00|3666.1|3663.3|3663.1|3660.3|3669.3|3665.9|3659.7|3656.7|126
1590037200000|2020-05-21 05:00:00|3662.9|3660.1|3671.6|3668.8|3671.7|3668.9|3660.7|3657.4|148
1590037500000|2020-05-21 05:05:00|3671.7|3668.9|3687.1|3684.3|3688.4|3685.6|3670.9|3667.7|723
1590037800000|2020-05-21 05:10:00|3686.5|3683.7|3673.2|3670.4|3687.2|3684.4|3673.2|3670.4|228
1590038100000|2020-05-21 05:15:00|3672.7|3669.9|3674.9|3672.1|3677.9|3673.9|3670.6|3667.8|124
1590038400000|2020-05-21 05:20:00|3674.8|3672|3668.7|3665.9|3675.7|3672.3|3665.9|3663.1|90
1590038700000|2020-05-21 05:25:00|3669.1|3666.3|3669.6|3666.8|3673.6|3670.8|3666.6|3660.2|99
1590039000000|2020-05-21 05:30:00|3669.4|3666.6|3665.7|3661.7|3676.9|3674.1|3664.4|3661.6|181
1590039300000|2020-05-21 05:35:00|3665.2|3662.4|3665.2|3662.4|3668.8|3666|3659.1|3656.3|109
1590039600000|2020-05-21 05:40:00|3665.1|3662.3|3663.3|3660.5|3665.4|3662.4|3659.9|3657.1|39
1590039900000|2020-05-21 05:45:00|3663.7|3660.9|3658.1|3655.3|3664.4|3661.2|3655.6|3652.7|84
1590040200000|2020-05-21 05:50:00|3658.5|3655.7|3656.7|3653.9|3662.4|3659.2|3653.7|3650.4|170
1590040500000|2020-05-21 05:55:00|3655.8|3653|3665.8|3663|3672.9|3667.9|3655.8|3653|131
1590040800000|2020-05-21 06:00:00|3666|3663.2|3674|3671.2|3687.2|3684.4|3662.2|3659.4|294
1590041100000|2020-05-21 06:05:00|3674.7|3671.9|3688.1|3685.3|3688.1|3685.3|3674.7|3671.9|368
1590041400000|2020-05-21 06:10:00|3688.2|3685.4|3689.3|3686.5|3694.2|3690.3|3686|3682.4|329
1590041700000|2020-05-21 06:15:00|3689.1|3685.1|3682.6|3679.8|3694.1|3690.7|3672.8|3670|509
1590042000000|2020-05-21 06:20:00|3682.5|3679.7|3665|3662.2|3683.1|3680.3|3664.5|3661.7|217
1590042300000|2020-05-21 06:25:00|3664.8|3662|3658|3655.2|3665.2|3662.4|3655.1|3652.3|226
1590042600000|2020-05-21 06:30:00|3658.1|3655.3|3652.3|3649.5|3663.1|3660.3|3649.2|3646.4|493
1590042900000|2020-05-21 06:35:00|3653.3|3650.5|3655|3652.2|3664.8|3662|3644.1|3641.3|341
1590043200000|2020-05-21 06:40:00|3654.9|3652.1|3655.6|3652.8|3656.7|3653.5|3647|3644.2|227
1590043500000|2020-05-21 06:45:00|3655.3|3652.5|3653.3|3650.5|3659.1|3656.3|3648.3|3645.4|296
1590043800000|2020-05-21 06:50:00|3652.4|3649.6|3653.7|3650.9|3663.8|3661|3651.4|3648|328
1590044100000|2020-05-21 06:55:00|3654.4|3651.6|3661.7|3658.9|3662.3|3659.5|3652.5|3649.7|142
1590044400000|2020-05-21 07:00:00|3662.3|3659.5|3651|3648.2|3662.3|3659.5|3643.4|3640.6|465
1590044700000|2020-05-21 07:05:00|3651.1|3648.3|3651.1|3648.3|3659.1|3656.3|3642|3639.2|351
1590045000000|2020-05-21 07:10:00|3651|3648.2|3647.5|3644.7|3654.3|3651.5|3643.5|3640.7|258
1590045300000|2020-05-21 07:15:00|3647.6|3644.8|3649.1|3646.3|3653.1|3650.3|3643.1|3640.3|278
1590045600000|2020-05-21 07:20:00|3649|3646.2|3653.2|3650.4|3654.3|3651.5|3647.9|3645.1|109
1590045900000|2020-05-21 07:25:00|3653|3650.2|3654.9|3652.1|3656.5|3653.7|3649.8|3647|385
1590046200000|2020-05-21 07:30:00|3654.8|3652|3662.3|3659.5|3663.9|3661.1|3651.8|3649|291
1590046500000|2020-05-21 07:35:00|3661.8|3659|3645.9|3643.1|3663.5|3660.7|3640.9|3638.1|1296
1590046800000|2020-05-21 07:40:00|3646|3643.2|3649.3|3646.5|3651.9|3649.1|3643.3|3640.5|231
1590047100000|2020-05-21 07:45:00|3648.8|3646|3648.4|3645.6|3650.5|3647.7|3645.9|3643.1|150
1590047400000|2020-05-21 07:50:00|3648.8|3646|3648.5|3645.7|3653|3650.2|3647.8|3645|212
1590047700000|2020-05-21 07:55:00|3648.9|3646.1|3629.3|3626.5|3648.9|3646.1|3629.3|3626.5|766
1590048000000|2020-05-21 08:00:00|3628.3|3625.5|3628.5|3625.7|3637.9|3635.1|3624.9|3622.1|1175
1590048300000|2020-05-21 08:05:00|3629|3626.2|3617.5|3614.7|3631.5|3628.7|3614|3611.2|969
1590048600000|2020-05-21 08:10:00|3617.2|3614.4|3616.3|3613.5|3618.6|3615.8|3612.2|3609.4|872
1590048900000|2020-05-21 08:15:00|3615.6|3612.8|3621.1|3618.3|3625.1|3622.3|3612.6|3608.9|1369
1590049200000|2020-05-21 08:20:00|3620.8|3618|3624.3|3621.5|3625.6|3622.8|3619|3616.2|521
1590049500000|2020-05-21 08:25:00|3624.5|3621.7|3625.5|3622.7|3628.3|3625.5|3621.3|3618.5|3091
1590049800000|2020-05-21 08:30:00|3625.8|3623|3637.2|3634.4|3640|3637.2|3621.8|3619|3586
1590050100000|2020-05-21 08:35:00|3636.9|3634.1|3641.7|3638.9|3643.9|3641.1|3635.5|3632.7|644
1590050400000|2020-05-21 08:40:00|3641.6|3638.8|3642.4|3639.6|3646.6|3643.2|3638.6|3635.8|656
1590050700000|2020-05-21 08:45:00|3642.5|3639.7|3655.1|3652.3|3655.6|3652.8|3638.6|3635.8|929
1590051000000|2020-05-21 08:50:00|3655|3652.2|3671.4|3668.6|3675.3|3672.5|3654|3651.2|1561
1590051300000|2020-05-21 08:55:00|3671.8|3669|3668.2|3665.4|3673.9|3671.1|3667.3|3664.5|1410
1590051600000|2020-05-21 09:00:00|3668.5|3665.7|3658.9|3656.1|3671.2|3668.4|3657.9|3655.1|1169
1590051900000|2020-05-21 09:05:00|3658.6|3655.8|3662|3659.2|3668|3665.2|3657|3654.2|1191
1590052200000|2020-05-21 09:10:00|3662.2|3659.4|3656.7|3653.9|3663.2|3660.4|3654.2|3651.4|423
1590052500000|2020-05-21 09:15:00|3656.2|3653.4|3660.2|3657.4|3664.7|3661.9|3655.2|3652.4|226
1590052800000|2020-05-21 09:20:00|3660.7|3657.9|3664.2|3661.4|3664.9|3662.1|3658.2|3655.4|172
1590053100000|2020-05-21 09:25:00|3663.8|3661|3680.9|3678.1|3681.5|3678.7|3663.2|3660.4|738
1590053400000|2020-05-21 09:30:00|3680.8|3678|3675.5|3672.7|3680.8|3678|3673.8|3671|760
1590053700000|2020-05-21 09:35:00|3675|3672.2|3675.9|3673.1|3678.9|3676.1|3673.5|3670.7|345
1590054000000|2020-05-21 09:40:00|3676|3673.2|3659.7|3656.9|3676.5|3673.7|3656.7|3653.9|1050
1590054300000|2020-05-21 09:45:00|3659.3|3656.5|3660.7|3657.9|3662.8|3660|3653.7|3650.9|485
1590054600000|2020-05-21 09:50:00|3660.3|3657.5|3653.8|3651|3661.9|3659.1|3653.8|3651|307
1590054900000|2020-05-21 09:55:00|3654.2|3651.4|3652.3|3649.5|3657.7|3654.9|3650.7|3647.9|701
1590055200000|2020-05-21 10:00:00|3652.7|3649.9|3647.7|3644.9|3653.2|3650.4|3645.2|3642.4|536
1590055500000|2020-05-21 10:05:00|3648.3|3645.5|3649.8|3647|3651.3|3648.5|3646.2|3643.4|252
1590055800000|2020-05-21 10:10:00|3649.3|3646.5|3659.3|3656.5|3660.3|3657.5|3647.7|3644.9|371
1590056100000|2020-05-21 10:15:00|3658.7|3655.9|3655.8|3653|3661.3|3658.5|3654.7|3651.9|271
1590056400000|2020-05-21 10:20:00|3655.7|3652.9|3651.3|3648.5|3656.7|3653.9|3647.7|3644.9|758
1590056700000|2020-05-21 10:25:00|3651.4|3648.6|3658.6|3655.8|3660.9|3658.1|3650.3|3647.5|587
1590057000000|2020-05-21 10:30:00|3658.9|3656.1|3654.9|3652.1|3659.4|3656.6|3651.9|3649.1|235
1590057300000|2020-05-21 10:35:00|3654.8|3652|3657.9|3655.1|3658.9|3656.1|3650.9|3648.1|258
1590057600000|2020-05-21 10:40:00|3658.3|3655.5|3662.4|3659.6|3667.6|3664.8|3657.9|3655.1|659
1590057900000|2020-05-21 10:45:00|3662.9|3660.1|3665.8|3663|3667|3664.2|3661.9|3659.1|515
1590058200000|2020-05-21 10:50:00|3665.5|3662.7|3663.2|3660.4|3668.2|3665.4|3662.8|3660|1202
1590058500000|2020-05-21 10:55:00|3663.7|3660.9|3665.5|3662.7|3667.2|3664.4|3662.2|3659.4|212
1590058800000|2020-05-21 11:00:00|3667.2|3664.4|3668.6|3665.8|3670.5|3667.7|3666.2|3663.4|325
1590059100000|2020-05-21 11:05:00|3668.5|3665.7|3666.5|3663.7|3671.1|3668.3|3666.2|3663.4|814
1590059400000|2020-05-21 11:10:00|3666.6|3663.8|3666|3663.2|3667.5|3664.7|3661.6|3658.8|661
1590059700000|2020-05-21 11:15:00|3665.9|3663.1|3667|3664.2|3669|3666.2|3661.7|3658.9|359
1590060000000|2020-05-21 11:20:00|3667.4|3664.6|3659.2|3656.4|3667.9|3665.1|3658.7|3655.9|404
1590060300000|2020-05-21 11:25:00|3658.7|3655.9|3663.4|3660.6|3664|3661.2|3657.7|3654.9|401
1590060600000|2020-05-21 11:30:00|3663.5|3660.7|3671.9|3669.1|3678|3675.2|3662.4|3659.6|946
1590060900000|2020-05-21 11:35:00|3672.2|3669.4|3673|3670.2|3673.5|3670.7|3667.4|3664.6|1031
1590061200000|2020-05-21 11:40:00|3672.9|3670.1|3673|3670.2|3674.5|3671.7|3667.5|3664.7|284
1590061500000|2020-05-21 11:45:00|3673.4|3670.6|3665.6|3662.8|3675.4|3672.6|3665.6|3662.8|286
1590061800000|2020-05-21 11:50:00|3665.2|3662.4|3667.9|3665.1|3669.5|3666.7|3663.2|3660.4|353
1590062100000|2020-05-21 11:55:00|3668.2|3665.4|3662.2|3659.4|3670.2|3667.4|3662|3659.2|771
1590062400000|2020-05-21 12:00:00|3662.4|3659.6|3665.2|3662.4|3665.6|3662.8|3660.6|3657.8|1115
1590062700000|2020-05-21 12:05:00|3665.9|3663.1|3668|3665.2|3671.3|3668.5|3664.9|3662.1|273
1590063000000|2020-05-21 12:10:00|3668.1|3665.3|3672.3|3669.5|3672.8|3670|3667.1|3664.3|172
1590063300000|2020-05-21 12:15:00|3672.4|3669.6|3674|3671.2|3675.9|3673.1|3672|3669.2|199
1590063600000|2020-05-21 12:20:00|3673.5|3670.7|3675.6|3672.8|3677|3674.2|3670.5|3667.7|213
1590063900000|2020-05-21 12:25:00|3675.8|3673|3677.1|3674.3|3680.5|3677.7|3675.6|3672.8|346
1590064200000|2020-05-21 12:30:00|3676.3|3673.5|3682.9|3680.1|3687.3|3684.5|3675.3|3672.5|861
1590064500000|2020-05-21 12:35:00|3683.3|3680.5|3695.6|3692.8|3703.5|3700.7|3680.3|3677.5|1624
1590064800000|2020-05-21 12:40:00|3695.5|3692.7|3688.5|3685.7|3703.7|3697.5|3686.8|3684|1272
1590065100000|2020-05-21 12:45:00|3688.9|3686.1|3685.9|3683.1|3691|3688.2|3679.1|3676.3|1251
1590065400000|2020-05-21 12:50:00|3685.8|3683|3680.5|3677.7|3688.9|3686.1|3680.4|3677.6|764
1590065700000|2020-05-21 12:55:00|3680.4|3677.6|3682.4|3679.6|3686.3|3683.5|3675.3|3672.5|583
1590066000000|2020-05-21 13:00:00|3682|3679.2|3677|3674.2|3687.7|3684.9|3673|3670.2|1191
1590066300000|2020-05-21 13:05:00|3677.2|3674.4|3685.4|3682.6|3688.7|3685.9|3676|3673.2|1822
1590066600000|2020-05-21 13:10:00|3685.9|3683.1|3699.8|3697|3700.9|3698.1|3685.9|3683.1|1203
1590066900000|2020-05-21 13:15:00|3700.4|3697.6|3704.1|3701.3|3706.1|3703.3|3696.4|3693.6|1017
1590067200000|2020-05-21 13:20:00|3704.4|3701.6|3704.2|3701.4|3713.3|3710.5|3704.1|3701.3|1312
1590067500000|2020-05-21 13:25:00|3704.3|3701.5|3705.3|3702.5|3708.4|3705.6|3698.1|3695.3|1148
1590067800000|2020-05-21 13:30:00|3704.9|3702.1|3704.2|3701.4|3705.2|3702.4|3692.1|3689.3|1001
1590068100000|2020-05-21 13:35:00|3703.8|3701|3705.7|3702.9|3710.7|3707.9|3700.6|3697.8|1145
1590068400000|2020-05-21 13:40:00|3705.3|3702.5|3704.1|3701.3|3710.2|3707.4|3699.8|3697|1152
1590068700000|2020-05-21 13:45:00|3704.2|3701.4|3689.8|3687|3704.2|3701.4|3689.8|3687|1384
1590069000000|2020-05-21 13:50:00|3689.9|3687.1|3685.1|3682.3|3693.1|3690.3|3683.3|3680.5|1208
1590069300000|2020-05-21 13:55:00|3684.3|3681.5|3683.4|3680.6|3692|3688|3679.8|3677|1856
1590069600000|2020-05-21 14:00:00|3683.8|3681|3706.4|3703.6|3708.2|3705.4|3670.9|3666.3|6464
1590069900000|2020-05-21 14:05:00|3706.3|3703.5|3691.8|3689|3706.9|3704.1|3678.1|3675.3|1809
1590070200000|2020-05-21 14:10:00|3691.7|3688.9|3698.1|3695.3|3700.7|3697.9|3691.7|3688.9|1466
1590070500000|2020-05-21 14:15:00|3698.2|3695.4|3698.3|3695.5|3704.6|3701.8|3696.9|3694.1|630
1590070800000|2020-05-21 14:20:00|3698.8|3696|3693|3690.2|3700.2|3697.4|3689.7|3686.9|944
1590071100000|2020-05-21 14:25:00|3693.5|3690.7|3682.1|3679.3|3693.5|3690.7|3681.2|3678.4|632
1590071400000|2020-05-21 14:30:00|3681.7|3678.9|3676.9|3674.1|3685.1|3682.3|3675.8|3673|1049
1590071700000|2020-05-21 14:35:00|3676.8|3674|3672.2|3669.4|3683|3680.2|3670.7|3667.9|1283
1590072000000|2020-05-21 14:40:00|3671.8|3669|3664.5|3661.7|3673.2|3670.4|3661.6|3658.8|3384
1590072300000|2020-05-21 14:45:00|3664.1|3661.3|3664.8|3662|3669.8|3667|3656.3|3653.5|2375
1590072600000|2020-05-21 14:50:00|3664.6|3661.8|3649.3|3646.5|3664.8|3662|3649|3646.2|1985
1590072900000|2020-05-21 14:55:00|3649.5|3646.7|3652.2|3649.4|3657.1|3654.3|3647.3|3644.5|1372
1590073200000|2020-05-21 15:00:00|3652.1|3649.3|3654.7|3651.9|3661.3|3658.5|3647.1|3644.3|1012
1590073500000|2020-05-21 15:05:00|3655.1|3652.3|3645.1|3642.3|3657.3|3654.5|3644.5|3641.7|1771
1590073800000|2020-05-21 15:10:00|3645.5|3642.7|3649|3646.2|3649|3646.2|3641.1|3638.3|1467
1590074100000|2020-05-21 15:15:00|3648.8|3646|3627.7|3624.9|3648.8|3646|3622.7|3619.9|3693
1590074400000|2020-05-21 15:20:00|3628.2|3625.4|3612.6|3609.8|3633.3|3630.5|3607.1|3604.3|4268
1590074700000|2020-05-21 15:25:00|3613|3610.2|3619.1|3616.3|3621.1|3618.3|3600.5|3597.7|5575
1590075000000|2020-05-21 15:30:00|3619.2|3616.4|3620.5|3617.7|3627.3|3624.5|3614.8|3612|2440
1590075300000|2020-05-21 15:35:00|3621.2|3618.4|3620|3617.2|3624.9|3622.1|3613.4|3610.6|1792
1590075600000|2020-05-21 15:40:00|3620.2|3617.4|3632.6|3629.8|3636.6|3633.8|3620|3617.2|858
1590075900000|2020-05-21 15:45:00|3632.7|3629.9|3626|3623.2|3639.2|3636.4|3624.9|3622.1|1285
1590076200000|2020-05-21 15:50:00|3626.4|3623.6|3624.6|3621.8|3631.6|3628.8|3622.5|3619.7|1144
1590076500000|2020-05-21 15:55:00|3624.4|3621.6|3629.2|3626.4|3633.2|3630.4|3621|3618.2|755
1590076800000|2020-05-21 16:00:00|3629.4|3626.6|3638.2|3635.4|3641.9|3639.1|3629.4|3626.6|1050
1590077100000|2020-05-21 16:05:00|3638.7|3635.9|3637.5|3634.7|3641.4|3638.6|3635|3632.2|524
1590077400000|2020-05-21 16:10:00|3638|3635.2|3638|3635.2|3642.1|3639.3|3632.9|3630.1|506
1590077700000|2020-05-21 16:15:00|3638.1|3635.3|3635.4|3632.6|3641.6|3638.8|3633.9|3631.1|289
1590078000000|2020-05-21 16:20:00|3635|3632.2|3639.3|3636.5|3640.5|3637.7|3627.9|3625.1|876
1590078300000|2020-05-21 16:25:00|3638.9|3636.1|3643.6|3640.8|3652.1|3649.3|3637.3|3634.5|913
1590078600000|2020-05-21 16:30:00|3643.8|3641|3647.5|3644.7|3650.1|3647.3|3640.1|3637.3|376
1590078900000|2020-05-21 16:35:00|3647.1|3644.3|3637.9|3635.1|3650.9|3648.1|3636.9|3634.1|1373
1590079200000|2020-05-21 16:40:00|3638.4|3635.6|3638.5|3635.7|3644.9|3642.1|3636.9|3634.1|260
1590079500000|2020-05-21 16:45:00|3638|3635.2|3627.1|3624.3|3638|3635.2|3625.6|3622.8|1375
1590079800000|2020-05-21 16:50:00|3626.8|3624|3625.5|3622.7|3627.3|3624.5|3621.4|3618.6|746
1590080100000|2020-05-21 16:55:00|3625.4|3622.6|3602.7|3599.9|3625.4|3622.6|3600.9|3598.1|3006
1590080400000|2020-05-21 17:00:00|3602.9|3600.1|3614.5|3611.7|3618.9|3616.1|3602.9|3600.1|1450
1590080700000|2020-05-21 17:05:00|3614.9|3612.1|3621.7|3618.9|3621.7|3618.9|3606.2|3603.4|890
1590081000000|2020-05-21 17:10:00|3622.2|3619.4|3620.4|3617.6|3627|3624.2|3619.4|3616.6|776
1590081300000|2020-05-21 17:15:00|3620.3|3617.5|3614|3611.2|3621.9|3619.1|3611.9|3609.1|453
1590081600000|2020-05-21 17:20:00|3614.2|3611.4|3610.2|3607.4|3614.2|3611.4|3602.9|3600.1|996
1590081900000|2020-05-21 17:25:00|3610.3|3607.5|3618.3|3615.5|3621.2|3618.4|3608.5|3605.7|482
1590082200000|2020-05-21 17:30:00|3618.8|3616|3622.4|3619.6|3625.4|3622.6|3615.4|3612.6|624
1590082500000|2020-05-21 17:35:00|3622.1|3619.3|3628.2|3625.4|3634.1|3631.3|3622.1|3619.3|657
1590082800000|2020-05-21 17:40:00|3628.3|3625.5|3624.2|3621.4|3629.2|3626.4|3616.3|3613.2|457
1590083100000|2020-05-21 17:45:00|3624.1|3621.3|3630.2|3627.4|3633.3|3630.5|3620.6|3617.8|320
1590083400000|2020-05-21 17:50:00|3630.1|3627.3|3624.1|3621.3|3631.2|3628.4|3623.9|3621.1|257
1590083700000|2020-05-21 17:55:00|3624.4|3621.6|3619.7|3616.9|3628.6|3625.8|3618.9|3616.1|969
1590084000000|2020-05-21 18:00:00|3620.5|3617.7|3630.5|3627.7|3635.1|3632.3|3614|3611.2|2123
1590084300000|2020-05-21 18:05:00|3631.5|3628.7|3632|3629.2|3633.5|3630.7|3620.6|3617.8|472
1590084600000|2020-05-21 18:10:00|3632.3|3629.5|3637.5|3634.7|3639.7|3636.7|3626|3623.2|1370
1590084900000|2020-05-21 18:15:00|3637.3|3634.5|3628.2|3625.4|3639.1|3636.3|3627.2|3624.4|901
1590085200000|2020-05-21 18:20:00|3628.1|3625.3|3628.1|3625.3|3629.5|3626.7|3616.3|3613.5|1306
1590085500000|2020-05-21 18:25:00|3627.6|3624.8|3641.2|3638.4|3645.5|3642.7|3619.9|3617.1|5495
1590085800000|2020-05-21 18:30:00|3641.1|3638.3|3639.4|3636.6|3644.9|3642.1|3632.9|3630.1|945
1590086100000|2020-05-21 18:35:00|3639.5|3636.7|3626.6|3623.8|3639.5|3636.7|3621.9|3619.1|840
1590086400000|2020-05-21 18:40:00|3627.1|3624.3|3634.7|3631.9|3635.6|3632.8|3625.5|3622.7|547
1590086700000|2020-05-21 18:45:00|3635.1|3632.3|3629.5|3626.7|3635.6|3632.8|3628|3625.2|472
1590087000000|2020-05-21 18:50:00|3630|3627.2|3632.9|3630.1|3635.1|3632.3|3626.3|3623.5|477
1590087300000|2020-05-21 18:55:00|3632.8|3630|3623.4|3620.6|3633.1|3630.3|3621.5|3618.7|500
1590087600000|2020-05-21 19:00:00|3623.5|3620.7|3631.8|3629|3633.9|3631.1|3623.5|3620.7|75
1590087900000|2020-05-21 19:05:00|3631.9|3629.1|3640.1|3637.3|3641.1|3638.3|3631.9|3629.1|246
1590088200000|2020-05-21 19:10:00|3640.3|3637.5|3641.8|3639|3644.1|3641.3|3636.5|3633.7|360
1590088500000|2020-05-21 19:15:00|3640.9|3638.1|3643.7|3640.9|3643.7|3640.9|3640.4|3637.6|141
1590088800000|2020-05-21 19:20:00|3643.8|3641|3648.2|3645.4|3649.2|3646.4|3643.8|3641|296
1590089100000|2020-05-21 19:25:00|3648.3|3645.5|3651.7|3648.9|3656|3653.2|3648.2|3645.4|386
1590089400000|2020-05-21 19:30:00|3651.8|3649|3652.2|3649.4|3653.2|3650.4|3650.2|3647.4|97
1590089700000|2020-05-21 19:35:00|3651.4|3648.6|3646.4|3643.6|3651.4|3648.6|3643.2|3640.4|244
1590090000000|2020-05-21 19:40:00|3646.5|3643.7|3650.1|3647.3|3652.2|3649.4|3646.5|3643.7|161
1590090300000|2020-05-21 19:45:00|3649.2|3646.4|3646.2|3643.4|3651.2|3648.4|3645.2|3642.4|130
1590090600000|2020-05-21 19:50:00|3646.4|3643.6|3642.2|3639.4|3647.6|3644.8|3640.1|3637.3|162
1590090900000|2020-05-21 19:55:00|3643.1|3640.3|3639.1|3636.3|3644.2|3641.4|3637.7|3634.9|148
1590091200000|2020-05-21 20:00:00|3639.2|3636.4|3642.1|3639.3|3642.6|3639.8|3637.9|3635.1|193
1590091500000|2020-05-21 20:05:00|3642.2|3639.4|3642.1|3639.3|3642.7|3639.9|3637.9|3635.1|205
1590091800000|2020-05-21 20:10:00|3641.2|3638.4|3640.1|3637.3|3644.2|3641.4|3639.2|3636.4|195
1590092100000|2020-05-21 20:15:00|3639.2|3636.4|3642.6|3639.8|3644.2|3641.4|3639.1|3636.3|91
1590092400000|2020-05-21 20:20:00|3642.1|3639.3|3640.3|3637.5|3646.6|3643.8|3639.8|3637|337
1590092700000|2020-05-21 20:25:00|3640.8|3638|3642|3639.2|3643|3640.2|3639.5|3636.7|332
1590093000000|2020-05-21 20:30:00|3642.4|3639.6|3642.9|3640.1|3645.5|3642.7|3638.4|3635.6|173
1590093300000|2020-05-21 20:35:00|3642.7|3639.9|3646.4|3643.6|3646.5|3643.7|3642.4|3639.6|24
1590093600000|2020-05-21 20:40:00|3646.5|3643.7|3648|3645.2|3650.4|3647.6|3645.4|3642.6|136
1590093900000|2020-05-21 20:45:00|3648.1|3645.3|3644.9|3642.1|3650|3647.2|3637|3634.2|210
1590094200000|2020-05-21 20:50:00|3645|3642.2|3640|3637.2|3646|3643.2|3639.9|3637.1|35
1590094500000|2020-05-21 20:55:00|3640.1|3637.3|3637.5|3634.7|3642.5|3639.7|3637|3634.2|91
1590094800000|2020-05-21 21:00:00|3637.9|3635.1|3640.2|3630.2|3642|3635.1|3636.5|3626.5|39
1590095100000|2020-05-21 21:05:00|3640.4|3630.4|3645.9|3635.9|3645.9|3635.9|3640.4|3630.4|0
1590095400000|2020-05-21 21:10:00|3645.7|3635.7|3640.5|3630.5|3647.9|3639.4|3640.5|3630.5|8
1590095700000|2020-05-21 21:15:00|3640.4|3630.4|3640.4|3630.4|3642|3632|3639|3629|3
1590096000000|2020-05-21 21:20:00|3636|3633.2|3637.6|3627.6|3639.9|3633.2|3627.9|3625.1|48
1590096300000|2020-05-21 21:25:00|3638.5|3628.5|3629.6|3619.6|3638.6|3628.6|3629.5|3619.5|9
1590096600000|2020-05-21 21:30:00|3629.8|3619.8|3629.1|3619.1|3629.8|3623.6|3626.4|3618.9|3
1590096900000|2020-05-21 21:35:00|3630.3|3620.3|3628|3618|3630.9|3624|3621.8|3617.9|4
1590097200000|2020-05-21 21:40:00|3627.9|3617.9|3628.4|3618.4|3629.4|3623.6|3625.3|3617.9|1
1590097500000|2020-05-21 21:45:00|3628.8|3618.8|3627.6|3617.6|3630.1|3620.1|3627.6|3617.6|2
1590097800000|2020-05-21 21:50:00|3627.8|3617.8|3620.4|3617.6|3627.8|3619.1|3620|3611.5|17
1590098100000|2020-05-21 21:55:00|3620.9|3616.9|3630|3620|3631.2|3621.2|3620.4|3616.5|6
1590105600000|2020-05-22 00:00:00|3651.3|3641.3|3645.1|3642.3|3655.2|3652.4|3643.6|3637.6|358
1590105900000|2020-05-22 00:05:00|3644.9|3642.1|3644.4|3640.4|3648.8|3645.9|3638.3|3633.3|161
1590106200000|2020-05-22 00:10:00|3644.7|3641.9|3636.6|3632.6|3646.3|3643.5|3634.5|3629.9|142
1590106500000|2020-05-22 00:15:00|3635.9|3633.1|3638.5|3635.7|3640.4|3637.4|3630.9|3628.1|51
1590106800000|2020-05-22 00:20:00|3638.7|3635.9|3644.9|3642.1|3645|3642.1|3637.4|3634.3|19
1590107100000|2020-05-22 00:25:00|3645.8|3643|3647.6|3644.8|3648.6|3645.8|3644.6|3641.8|60
1590107400000|2020-05-22 00:30:00|3647.4|3644.6|3645.6|3642.8|3649.1|3646.3|3643.6|3640.7|100
1590107700000|2020-05-22 00:35:00|3646.1|3643.3|3648.8|3646|3649.2|3646.4|3645.8|3642.9|39
1590108000000|2020-05-22 00:40:00|3649.2|3646.4|3643.2|3640.4|3649.3|3646.5|3640.1|3637.3|84
1590108300000|2020-05-22 00:45:00|3643.1|3640.3|3648.6|3645.8|3649.3|3646.3|3641.8|3638.3|11
1590108600000|2020-05-22 00:50:00|3648.7|3645.9|3646.2|3643.4|3649.3|3646.5|3645.3|3642.5|57
1590108900000|2020-05-22 00:55:00|3645.8|3643|3645.8|3643|3648.3|3645.5|3644.8|3641.5|42
1590109200000|2020-05-22 01:00:00|3645.3|3642.5|3638.6|3635.8|3649.3|3646.5|3638.4|3635.6|83
1590109500000|2020-05-22 01:05:00|3638.7|3635.9|3632.6|3629.8|3644.8|3639|3630.6|3627.8|77
1590109800000|2020-05-22 01:10:00|3632.4|3629.6|3633.2|3629.2|3644.4|3639.1|3624.3|3621.4|188
1590110100000|2020-05-22 01:15:00|3633.6|3629.6|3626.8|3624|3634.3|3631|3620.5|3617.7|180
1590110400000|2020-05-22 01:20:00|3626.2|3623.4|3628|3625.2|3629.8|3627|3625.1|3622.2|58
1590110700000|2020-05-22 01:25:00|3627.2|3624.4|3626.6|3623.8|3629.4|3626.6|3622.6|3619.3|75
1590111000000|2020-05-22 01:30:00|3627.3|3623.3|3626.7|3623.9|3630.1|3626.8|3622.8|3619.3|118
1590111300000|2020-05-22 01:35:00|3627.1|3624.3|3618.1|3615.3|3630.7|3627.8|3613.1|3610.3|188
1590111600000|2020-05-22 01:40:00|3618.6|3614.6|3604.4|3601.6|3618.6|3615.3|3603.6|3600.8|320
1590111900000|2020-05-22 01:45:00|3604|3601.2|3587.6|3584.8|3604|3601.2|3586.4|3583.6|921
1590112200000|2020-05-22 01:50:00|3587.1|3584.3|3592.7|3588.7|3596.6|3593.8|3580.9|3578.1|307
1590112500000|2020-05-22 01:55:00|3591.6|3588.8|3588.2|3584.2|3594.5|3591.7|3587.6|3584.2|23
1590112800000|2020-05-22 02:00:00|3588.4|3584.4|3577.4|3573.4|3588.4|3584.8|3571.9|3569.1|181
1590113100000|2020-05-22 02:05:00|3577.3|3574.5|3549.8|3547|3577.7|3574.8|3547.3|3544.5|619
1590113400000|2020-05-22 02:10:00|3550.3|3547.5|3555.5|3552.7|3566.6|3563.8|3548.9|3546|276
1590113700000|2020-05-22 02:15:00|3554.5|3551.7|3557.5|3554.7|3563|3560.2|3554.5|3551.7|70
1590114000000|2020-05-22 02:20:00|3558|3555.2|3573.7|3570.9|3575.6|3572.2|3557.9|3555.1|384
1590114300000|2020-05-22 02:25:00|3573.4|3570.6|3548.8|3546|3575.5|3572.7|3548|3545.2|213
1590114600000|2020-05-22 02:30:00|3549.1|3546.3|3557.7|3553.7|3559.6|3555.8|3543.6|3540.5|251
1590114900000|2020-05-22 02:35:00|3557.4|3554.6|3556.8|3554|3562.4|3557.4|3547.6|3544.3|182
1590115200000|2020-05-22 02:40:00|3557.3|3553.3|3551.4|3548.6|3557.3|3553.7|3547.9|3544.6|50
1590115500000|2020-05-22 02:45:00|3551.9|3549.1|3555.7|3552.9|3559.6|3556.8|3550.6|3547|48
1590115800000|2020-05-22 02:50:00|3555.6|3552.8|3541.6|3538.8|3556.4|3553.6|3540.9|3538.1|160
1590116100000|2020-05-22 02:55:00|3542.4|3539.6|3527.9|3525.1|3542.4|3539.6|3526.4|3523.6|269
1590116400000|2020-05-22 03:00:00|3528.1|3525.3|3523.2|3520.4|3540.7|3537.9|3521.5|3518.6|319
1590116700000|2020-05-22 03:05:00|3523.5|3520.7|3522.6|3519.8|3535.1|3531.8|3521.5|3518.7|243
1590117000000|2020-05-22 03:10:00|3523.1|3519.1|3511.6|3508.8|3526.5|3523.2|3509.8|3507|320
1590117300000|2020-05-22 03:15:00|3511.7|3507.7|3494.4|3491.6|3519.4|3516.1|3490.1|3487.3|947
1590117600000|2020-05-22 03:20:00|3494.2|3491.4|3485.4|3482.6|3504.9|3502.1|3477.3|3472.2|526
1590117900000|2020-05-22 03:25:00|3485.5|3482.7|3471.6|3468.8|3494.4|3491.6|3454.8|3451.2|727
1590118200000|2020-05-22 03:30:00|3471.2|3468.4|3452.2|3449.4|3479.3|3475.2|3450|3445.2|349
1590118500000|2020-05-22 03:35:00|3451.7|3448.9|3402.4|3398.4|3456.1|3452.8|3386.6|3382|2454
1590118800000|2020-05-22 03:40:00|3400.8|3398|3452|3449.2|3457.7|3454.3|3400.8|3398|948
1590119100000|2020-05-22 03:45:00|3451.9|3449.1|3439.7|3436.9|3454.1|3449.7|3409.6|3403.7|419
1590119400000|2020-05-22 03:50:00|3440|3437.2|3452.2|3448.2|3459.3|3455.4|3438.1|3435.2|163
1590119700000|2020-05-22 03:55:00|3451.7|3448.9|3489|3486.2|3500.7|3497.9|3450.8|3444.7|863
1590120000000|2020-05-22 04:00:00|3488.2|3485.4|3508.7|3505.9|3515.1|3511.4|3488.2|3484.8|536
1590120300000|2020-05-22 04:05:00|3508.4|3505.6|3492.2|3489.4|3513|3506.6|3492.2|3489.4|362
1590120600000|2020-05-22 04:10:00|3492.7|3489.9|3502.3|3499.5|3506.4|3503.4|3490.2|3487.4|409
1590120900000|2020-05-22 04:15:00|3503.3|3500.5|3500.2|3497.4|3506.5|3502.9|3494.3|3491.5|152
1590121200000|2020-05-22 04:20:00|3500.1|3497.3|3500.4|3497.6|3500.8|3497.6|3496.8|3493.9|103
1590121500000|2020-05-22 04:25:00|3500.3|3497.5|3501.1|3498.3|3504.1|3501.3|3496.7|3493.9|123
1590121800000|2020-05-22 04:30:00|3501.2|3498.4|3502.7|3499.9|3520.4|3517.6|3498.7|3495.6|312
1590122100000|2020-05-22 04:35:00|3502.2|3499.4|3498.7|3495.9|3505.1|3502.3|3495.6|3492.8|141
1590122400000|2020-05-22 04:40:00|3498.9|3496.1|3493.8|3491|3502.3|3497.5|3488.3|3485.3|146
1590122700000|2020-05-22 04:45:00|3494.4|3491.6|3494.3|3491.5|3495.8|3493|3491.3|3488.5|91
1590123000000|2020-05-22 04:50:00|3495.8|3493|3482|3479.2|3495.8|3493|3475.7|3472.9|359
1590123300000|2020-05-22 04:55:00|3482.4|3479.6|3464.5|3461.7|3482.7|3479.6|3460.5|3457.7|178
1590123600000|2020-05-22 05:00:00|3464|3461.2|3459.9|3457.1|3475.9|3472.6|3456.5|3453.7|719
1590123900000|2020-05-22 05:05:00|3460.4|3457.6|3435.8|3433|3465.2|3462.4|3432|3428.1|803
1590124200000|2020-05-22 05:10:00|3435.7|3432.9|3441.7|3438.9|3441.7|3438.9|3427.3|3424.5|348
1590124500000|2020-05-22 05:15:00|3442.2|3439.4|3438.5|3435.7|3442.6|3439.8|3425.1|3419.7|110
1590124800000|2020-05-22 05:20:00|3439.2|3435.2|3428.9|3426.1|3441.6|3438.8|3423.3|3420.5|249
1590125100000|2020-05-22 05:25:00|3429.3|3426.5|3437.3|3434.5|3437.4|3434.6|3422.8|3418.2|192
1590125400000|2020-05-22 05:30:00|3436.4|3433.6|3456.7|3453.9|3462.6|3459.8|3427.3|3424.5|415
1590125700000|2020-05-22 05:35:00|3457.5|3453.5|3465.6|3462.8|3468.5|3462.8|3453.1|3449.6|107
1590126000000|2020-05-22 05:40:00|3464.7|3461.9|3478.5|3475.7|3479.6|3476.8|3456.1|3453.3|446
1590126300000|2020-05-22 05:45:00|3478.1|3475.3|3479.9|3475.9|3488|3485.2|3474.4|3468.6|158
1590126600000|2020-05-22 05:50:00|3479.7|3476.9|3475.5|3471.5|3497|3491.6|3472.4|3469.6|258
1590126900000|2020-05-22 05:55:00|3475.8|3473|3464.2|3461.4|3479.6|3476.3|3463.4|3460.2|261
1590127200000|2020-05-22 06:00:00|3463.8|3461|3483.3|3480.5|3487.8|3485|3463.1|3459.8|578
1590127500000|2020-05-22 06:05:00|3483.2|3480.4|3498.8|3494.8|3500.3|3497|3478.7|3475.9|373
1590127800000|2020-05-22 06:10:00|3498.9|3494.9|3486.4|3483.6|3500|3497.2|3486|3483.2|327
1590128100000|2020-05-22 06:15:00|3486|3483.2|3503.4|3500.6|3507.7|3504.9|3485.1|3482.3|420
1590128400000|2020-05-22 06:20:00|3503|3500.2|3501.9|3499.1|3514.1|3511.3|3499|3496.2|395
1590128700000|2020-05-22 06:25:00|3501.6|3498.8|3500.8|3498|3509.3|3506.5|3489.9|3487.1|333
1590129000000|2020-05-22 06:30:00|3500.6|3497.8|3490.1|3487.3|3501.1|3497.8|3488.7|3485.9|701
1590129300000|2020-05-22 06:35:00|3490.2|3487.4|3490.4|3487.6|3492.1|3489.2|3479.7|3476.9|448
1590129600000|2020-05-22 06:40:00|3490.5|3486.5|3477.9|3475.1|3492.1|3488.7|3471.3|3468.5|258
1590129900000|2020-05-22 06:45:00|3478.4|3475.6|3476.6|3473.8|3481.4|3478.6|3463.2|3460.4|349
1590130200000|2020-05-22 06:50:00|3477|3474.2|3488.1|3485.3|3491.7|3488.4|3475|3471.3|296
1590130500000|2020-05-22 06:55:00|3487.9|3485.1|3472.1|3469.3|3490.2|3487.4|3466.5|3463.7|241
1590130800000|2020-05-22 07:00:00|3471.7|3468.9|3470|3467.2|3487.2|3484.4|3467.5|3464.7|700
1590131100000|2020-05-22 07:05:00|3470.5|3467.7|3477.6|3474.8|3480.1|3477.3|3463.8|3461|362
1590131400000|2020-05-22 07:10:00|3477.7|3474.9|3444|3441.2|3478|3475.2|3443.7|3440.9|996
1590131700000|2020-05-22 07:15:00|3444.1|3441.3|3452.9|3450.1|3456.9|3454.1|3440.2|3437.4|547
1590132000000|2020-05-22 07:20:00|3452.5|3449.7|3452|3449.2|3458.8|3456|3442.9|3440.1|434
1590132300000|2020-05-22 07:25:00|3451.9|3449.1|3458.1|3455.3|3464.5|3461.7|3447|3444.2|330
1590132600000|2020-05-22 07:30:00|3457.7|3454.9|3461.7|3458.9|3463.7|3460.9|3453.7|3450.9|422
1590132900000|2020-05-22 07:35:00|3461.6|3458.8|3440.1|3437.3|3461.6|3458.8|3437.5|3434.7|362
1590133200000|2020-05-22 07:40:00|3440.2|3437.4|3445|3442.2|3447.1|3444.3|3434.5|3431.7|468
1590133500000|2020-05-22 07:45:00|3444.5|3441.7|3445.3|3442.5|3445.3|3442.5|3438.4|3435.6|600
1590133800000|2020-05-22 07:50:00|3445.4|3442.6|3429.1|3426.3|3448|3445.2|3427.5|3424.7|576
1590134100000|2020-05-22 07:55:00|3429.5|3426.7|3427.8|3425|3432.1|3429.3|3415.5|3412.7|406
1590134400000|2020-05-22 08:00:00|3428.2|3425.4|3432.2|3429.4|3440.5|3437.7|3420.7|3417.9|1383
1590134700000|2020-05-22 08:05:00|3431.7|3428.9|3442.3|3439.5|3446.9|3444.1|3431.3|3428.5|427
1590135000000|2020-05-22 08:10:00|3442.4|3439.6|3440.7|3437.9|3446.4|3443.6|3434.6|3431.8|253
1590135300000|2020-05-22 08:15:00|3440.8|3438|3427.7|3424.9|3453|3450.2|3426.7|3423.2|978
1590135600000|2020-05-22 08:20:00|3428.1|3425.3|3412.1|3409.3|3428.6|3425.8|3410.1|3407.3|1638
1590135900000|2020-05-22 08:25:00|3411.6|3408.8|3440.3|3437.5|3442.3|3439.5|3411.1|3408.3|3233
1590136200000|2020-05-22 08:30:00|3440|3437.2|3449.5|3446.7|3455.1|3452.3|3438.6|3435.8|2763
1590136500000|2020-05-22 08:35:00|3449.8|3447|3451.6|3448.8|3453.8|3451|3443.1|3440.3|652
1590136800000|2020-05-22 08:40:00|3451.8|3449|3460.8|3458|3464.3|3461.5|3449.6|3446.8|965
1590137100000|2020-05-22 08:45:00|3461.2|3458.4|3454.6|3451.8|3464.3|3461.5|3452.6|3449.8|257
1590137400000|2020-05-22 08:50:00|3452.6|3449.8|3456.8|3454|3460.8|3458|3451.7|3448.9|285
1590137700000|2020-05-22 08:55:00|3456.3|3453.5|3466.1|3463.3|3468.1|3465.3|3455.3|3452.5|332
1590138000000|2020-05-22 09:00:00|3466.4|3463.6|3465.7|3462.9|3470.3|3467.5|3461.3|3458.5|976
1590138300000|2020-05-22 09:05:00|3465.6|3462.8|3459.3|3456.5|3465.6|3462.8|3452.1|3449.3|492
1590138600000|2020-05-22 09:10:00|3460.3|3457.5|3457.1|3454.3|3465.7|3462.9|3452.4|3449.6|591
1590138900000|2020-05-22 09:15:00|3458.5|3455.7|3467|3464.2|3470.1|3467.3|3458.5|3455.7|325
1590139200000|2020-05-22 09:20:00|3467.1|3464.3|3471.3|3468.5|3481.1|3478.3|3466.1|3463.3|477
1590139500000|2020-05-22 09:25:00|3470.9|3468.1|3460.9|3458.1|3470.9|3468.1|3459.9|3457.1|367
1590139800000|2020-05-22 09:30:00|3461.1|3458.3|3466.1|3463.3|3472|3469.2|3461.1|3458.3|251
1590140100000|2020-05-22 09:35:00|3466.5|3463.7|3472|3469.2|3473.9|3471.1|3460.1|3456.8|394
1590140400000|2020-05-22 09:40:00|3471.6|3468.8|3475.9|3473.1|3482.9|3480.1|3470.5|3467.7|367
1590140700000|2020-05-22 09:45:00|3475.8|3473|3478.4|3475.6|3482.4|3479.6|3475.1|3472.3|209
1590141000000|2020-05-22 09:50:00|3478|3475.2|3477|3474.2|3483.6|3477.7|3476.9|3473.6|511
1590141300000|2020-05-22 09:55:00|3476.9|3474.1|3470.6|3467.8|3483.6|3479.7|3468.1|3465.3|607
1590141600000|2020-05-22 10:00:00|3470.5|3467.7|3481.1|3478.3|3484.5|3481.7|3470.1|3467.3|402
1590141900000|2020-05-22 10:05:00|3481|3478.2|3482.3|3479.5|3487.3|3484.5|3479.7|3476.9|501
1590142200000|2020-05-22 10:10:00|3481.3|3478.5|3482.5|3479.7|3491.2|3488.4|3480.7|3477.9|636
1590142500000|2020-05-22 10:15:00|3482.6|3479.8|3473.4|3470.6|3483.1|3480.3|3469.1|3466.3|646
1590142800000|2020-05-22 10:20:00|3472.9|3470.1|3469|3466.2|3474.4|3471.6|3465.3|3462.5|217
1590143100000|2020-05-22 10:25:00|3468.9|3466.1|3466.8|3464|3468.9|3466.1|3460.9|3458.1|390
1590143400000|2020-05-22 10:30:00|3466.7|3463.9|3466.8|3464|3470.3|3467.5|3464.9|3462.1|173
1590143700000|2020-05-22 10:35:00|3466.9|3464.1|3470|3467.2|3470.1|3467.3|3463.7|3460.9|208
1590144000000|2020-05-22 10:40:00|3469.6|3466.8|3457.4|3454.6|3470.1|3467.3|3453.2|3450.4|1146
1590144300000|2020-05-22 10:45:00|3457|3454.2|3442.5|3439.7|3458.1|3455.3|3441.3|3438.5|462
1590144600000|2020-05-22 10:50:00|3442.6|3439.8|3449.5|3446.7|3449.5|3446.7|3441.5|3438.7|346
1590144900000|2020-05-22 10:55:00|3449.4|3446.6|3457.6|3454.8|3459.6|3456.8|3447.2|3444.4|263
1590145200000|2020-05-22 11:00:00|3457.5|3454.7|3462.5|3459.7|3470.1|3467.3|3455.9|3453.1|624
1590145500000|2020-05-22 11:05:00|3463.3|3460.5|3473.3|3470.5|3473.9|3471.1|3462.3|3459.5|206
1590145800000|2020-05-22 11:10:00|3472.5|3469.7|3470.1|3467.3|3476.4|3473.6|3469.9|3467.1|232
1590146100000|2020-05-22 11:15:00|3470.5|3467.7|3472.2|3469.4|3478.4|3473.5|3466.2|3463.4|728
1590146400000|2020-05-22 11:20:00|3472.3|3469.5|3470.3|3467.5|3478.8|3476|3468.3|3465.5|506
1590146700000|2020-05-22 11:25:00|3469.7|3466.9|3471.5|3468.7|3471.5|3468.7|3462.7|3459.9|318
1590147000000|2020-05-22 11:30:00|3471|3468.2|3465.4|3462.6|3473.5|3470.7|3463.9|3461.1|123
1590147300000|2020-05-22 11:35:00|3464.9|3462.1|3468.9|3466.1|3472.9|3470.1|3463.3|3460.5|266
1590147600000|2020-05-22 11:40:00|3469.3|3466.5|3465.3|3462.5|3470.4|3467.6|3462.8|3460|437
1590147900000|2020-05-22 11:45:00|3465.7|3462.9|3476.3|3473.5|3476.3|3473.5|3463.2|3460.4|288
1590148200000|2020-05-22 11:50:00|3476.2|3473.4|3489.8|3487|3499.4|3496.6|3474.8|3472|707
1590148500000|2020-05-22 11:55:00|3489.7|3486.9|3499.1|3496.3|3504.8|3502|3489.7|3486.9|472
1590148800000|2020-05-22 12:00:00|3500.7|3497.9|3506.2|3503.4|3511.2|3508.4|3499.7|3496.9|908
1590149100000|2020-05-22 12:05:00|3505.6|3502.8|3506.8|3504|3507.6|3504.8|3498.3|3495.5|709
1590149400000|2020-05-22 12:10:00|3506.2|3503.4|3520.6|3517.8|3521.6|3518.8|3506.2|3503.4|1587
1590149700000|2020-05-22 12:15:00|3520.7|3517.9|3509.6|3506.8|3521.8|3519|3509.6|3506.8|594
1590150000000|2020-05-22 12:20:00|3510.6|3507.8|3506.5|3503.7|3511.5|3508.7|3496.1|3493.3|517
1590150300000|2020-05-22 12:25:00|3507|3504.2|3508.7|3505.9|3512.2|3509.4|3506.6|3503.8|281
1590150600000|2020-05-22 12:30:00|3508.6|3505.8|3534.8|3532|3536|3533.2|3506.1|3503.3|1745
1590150900000|2020-05-22 12:35:00|3534.4|3531.6|3522.5|3519.7|3537|3534.2|3512.8|3510|625
1590151200000|2020-05-22 12:40:00|3522.9|3520.1|3520.5|3517.7|3527.1|3524.3|3519.3|3516.5|520
1590151500000|2020-05-22 12:45:00|3520.6|3517.8|3511.3|3508.5|3527.4|3524.6|3507.7|3504.9|616
1590151800000|2020-05-22 12:50:00|3511.4|3508.6|3508.2|3505.4|3515.2|3512.4|3507.6|3504.8|1302
1590152100000|2020-05-22 12:55:00|3507.9|3505.1|3505.2|3502.4|3508.4|3505.6|3496.9|3494.1|598
1590152400000|2020-05-22 13:00:00|3505.6|3502.8|3520.7|3517.9|3522.2|3519.4|3499|3496.2|1247
1590152700000|2020-05-22 13:05:00|3520.8|3518|3543|3540.2|3546.6|3543.8|3520.2|3517.4|1556
1590153000000|2020-05-22 13:10:00|3542.6|3539.8|3536.2|3533.4|3546.1|3543.3|3532.2|3529.4|1330
1590153300000|2020-05-22 13:15:00|3537|3534.2|3530.7|3527.9|3539.2|3536.4|3520.7|3517.9|1947
1590153600000|2020-05-22 13:20:00|3529.9|3527.1|3536.6|3533.8|3541.1|3538.3|3528.7|3525.9|902
1590153900000|2020-05-22 13:25:00|3536.5|3533.7|3536.6|3533.8|3544.7|3541.9|3531.8|3529|1010
1590154200000|2020-05-22 13:30:00|3537|3534.2|3522.8|3520|3543.2|3540.4|3517.8|3515|1423
1590154500000|2020-05-22 13:35:00|3522.9|3520.1|3502.6|3499.8|3523.2|3520.4|3500.6|3497.8|1222
1590154800000|2020-05-22 13:40:00|3502.2|3499.4|3486.9|3484.1|3503.6|3500.8|3483.3|3480.5|2348
1590155100000|2020-05-22 13:45:00|3487.3|3484.5|3508|3505.2|3508.3|3505.5|3484.3|3481.5|986
1590155400000|2020-05-22 13:50:00|3508.3|3505.5|3508.3|3505.5|3512.4|3508.2|3498.3|3495.5|649
1590155700000|2020-05-22 13:55:00|3508.5|3505.7|3499|3496.2|3513.3|3510.5|3491.9|3489.1|697
1590156000000|2020-05-22 14:00:00|3498.9|3496.1|3479.1|3476.3|3499|3496.2|3473.2|3470.4|1545
1590156300000|2020-05-22 14:05:00|3479.4|3476.6|3467.9|3465.1|3481.1|3478.3|3463.5|3460.7|2525
1590156600000|2020-05-22 14:10:00|3467.5|3464.7|3454.9|3452.1|3473.1|3470.3|3454.9|3452.1|1660
1590156900000|2020-05-22 14:15:00|3454.8|3452|3457.9|3455.1|3462.2|3459.4|3449.4|3446.6|2202
1590157200000|2020-05-22 14:20:00|3457.4|3454.6|3467.3|3464.5|3472.1|3469.3|3456.9|3454.1|748
1590157500000|2020-05-22 14:25:00|3467.7|3464.9|3467.3|3464.5|3471.7|3468.9|3460.1|3457.3|2686
1590157800000|2020-05-22 14:30:00|3468.9|3466.1|3469.1|3466.3|3481.7|3478.9|3466.1|3463.3|1295
1590158100000|2020-05-22 14:35:00|3469|3466.2|3466.9|3464.1|3474.7|3471.9|3460.1|3457.3|904
1590158400000|2020-05-22 14:40:00|3467.3|3464.5|3461.1|3458.3|3467.3|3464.5|3458.2|3455.4|765
1590158700000|2020-05-22 14:45:00|3462.1|3459.3|3477|3474.2|3482.1|3479.3|3459.1|3456.3|1875
1590159000000|2020-05-22 14:50:00|3477.5|3474.7|3490.6|3487.8|3492.6|3489.8|3473.5|3470.1|1213
1590159300000|2020-05-22 14:55:00|3490.1|3487.3|3480.7|3477.9|3490.9|3488.1|3480.5|3477.7|1667
1590159600000|2020-05-22 15:00:00|3480.5|3477.7|3490.9|3488.1|3505.8|3499.5|3477.5|3474.7|1212
1590159900000|2020-05-22 15:05:00|3490.5|3487.7|3506.6|3503.8|3507.6|3504.8|3484.5|3481.7|2514
1590160200000|2020-05-22 15:10:00|3507|3504.2|3502.7|3499.9|3515.8|3513|3498.3|3495.5|1705
1590160500000|2020-05-22 15:15:00|3502.5|3499.7|3498|3495.2|3505|3502.2|3492.4|3489.6|1249
1590160800000|2020-05-22 15:20:00|3497.9|3495.1|3515.9|3513.1|3528.5|3525.7|3496.9|3494.1|3172
1590161100000|2020-05-22 15:25:00|3515.4|3512.6|3501.9|3499.1|3523.1|3520.3|3501.2|3498.4|4891
1590161400000|2020-05-22 15:30:00|3501.5|3498.7|3509|3506.2|3516|3513.2|3501.5|3498.7|2193
1590161700000|2020-05-22 15:35:00|3509.5|3506.7|3509.5|3506.7|3519.2|3516.4|3508|3505.2|1225
1590162000000|2020-05-22 15:40:00|3509.7|3506.9|3509.3|3506.5|3512.7|3509.9|3499.2|3496.4|948
1590162300000|2020-05-22 15:45:00|3509|3506.2|3515.1|3512.3|3516|3513.2|3509|3506.2|576
1590162600000|2020-05-22 15:50:00|3514.6|3511.8|3534.1|3531.3|3534.6|3531.8|3512.1|3509.3|1373
1590162900000|2020-05-22 15:55:00|3533.6|3530.8|3524.7|3521.9|3534.6|3531.8|3521.6|3518.8|1049
1590163200000|2020-05-22 16:00:00|3524.8|3522|3529.7|3526.9|3538.1|3535.3|3520.6|3517.8|1168
1590163500000|2020-05-22 16:05:00|3530.6|3527.8|3521.3|3518.5|3530.8|3528|3519.4|3516.6|632
1590163800000|2020-05-22 16:10:00|3523.4|3520.6|3519|3516.2|3526.4|3523.6|3517|3514.2|408
1590164100000|2020-05-22 16:15:00|3518.6|3515.8|3532.4|3529.6|3532.4|3529.6|3516.5|3513.7|912
1590164400000|2020-05-22 16:20:00|3532|3529.2|3537.4|3534.6|3538|3535.2|3530.4|3527.6|596
1590164700000|2020-05-22 16:25:00|3537|3534.2|3532.3|3529.5|3538.9|3536.1|3531.7|3528.9|384
1590165000000|2020-05-22 16:30:00|3531.8|3529|3538.4|3535.6|3541.4|3538.6|3531.7|3528.9|1221
1590165300000|2020-05-22 16:35:00|3538.3|3535.5|3535.5|3532.7|3542.7|3539.9|3534.3|3531.5|531
1590165600000|2020-05-22 16:40:00|3535.6|3532.8|3531.3|3528.5|3537.8|3535|3529.7|3526.9|460
1590165900000|2020-05-22 16:45:00|3531.1|3528.3|3529.7|3526.9|3534.3|3531.5|3526.5|3523.7|220
1590166200000|2020-05-22 16:50:00|3530.1|3527.3|3521.1|3518.3|3532.1|3529.3|3520.9|3518.1|806
1590166500000|2020-05-22 16:55:00|3521|3518.2|3524.6|3521.8|3528|3525.2|3519.1|3516.3|742
1590166800000|2020-05-22 17:00:00|3524.5|3521.7|3538.8|3536|3539.7|3536.9|3524.5|3521.7|643
1590167100000|2020-05-22 17:05:00|3539.2|3536.4|3536.1|3533.3|3541.7|3538.9|3535.4|3532.6|790
1590167400000|2020-05-22 17:10:00|3535.3|3532.5|3554.4|3551.6|3558.5|3555.7|3533.3|3530.5|1613
1590167700000|2020-05-22 17:15:00|3554.3|3551.5|3545.4|3542.6|3556.8|3554|3541.9|3539.1|670
1590168000000|2020-05-22 17:20:00|3545|3542.2|3551.5|3548.7|3553.9|3551.1|3543.3|3540.5|505
1590168300000|2020-05-22 17:25:00|3551.1|3548.3|3545.7|3542.9|3554.3|3551.5|3543.7|3540.9|307
1590168600000|2020-05-22 17:30:00|3546.1|3543.3|3537.7|3534.9|3547.2|3544.4|3536.7|3533.9|844
1590168900000|2020-05-22 17:35:00|3537.8|3535|3544.2|3541.4|3545.3|3542.5|3536.7|3533.9|301
1590169200000|2020-05-22 17:40:00|3544.1|3541.3|3541.9|3539.1|3548.1|3545.3|3540.9|3538.1|225
1590169500000|2020-05-22 17:45:00|3541.5|3538.7|3537.6|3534.8|3551|3548.2|3537.5|3534.7|427
1590169800000|2020-05-22 17:50:00|3538|3535.2|3534.5|3531.7|3541.5|3538.7|3533.1|3530.3|256
1590170100000|2020-05-22 17:55:00|3534.1|3531.3|3534|3531.2|3536.1|3533.3|3527.4|3524.6|359
1590170400000|2020-05-22 18:00:00|3534.3|3531.5|3537|3534.2|3539|3536.2|3528|3525.2|964
1590170700000|2020-05-22 18:05:00|3537.4|3534.6|3538.6|3535.8|3539.6|3536.8|3531|3528.2|318
1590171000000|2020-05-22 18:10:00|3539.1|3536.3|3564.6|3561.8|3568.8|3566|3539.1|3536.3|1352
1590171300000|2020-05-22 18:15:00|3564.7|3561.9|3563.6|3560.8|3567|3564.2|3556.4|3553.6|1403
1590171600000|2020-05-22 18:20:00|3564.4|3561.6|3559.2|3556.4|3569.5|3566.7|3558.9|3556.1|954
1590171900000|2020-05-22 18:25:00|3559.3|3556.5|3553.4|3550.6|3578.8|3576|3545.6|3542.8|6541
1590172200000|2020-05-22 18:30:00|3553.9|3551.1|3557.3|3554.5|3559.6|3556.8|3546.8|3544|1104
1590172500000|2020-05-22 18:35:00|3558.1|3555.3|3557.7|3554.9|3560.2|3557.4|3553.6|3550.8|287
1590172800000|2020-05-22 18:40:00|3558.1|3555.3|3560.1|3557.3|3563.4|3560.6|3554.6|3551.8|308
1590173100000|2020-05-22 18:45:00|3560.2|3557.4|3561.6|3558.8|3562|3559.2|3557.5|3554.7|197
1590173400000|2020-05-22 18:50:00|3561.5|3558.7|3556.2|3553.4|3563|3560.2|3556.2|3553.4|124
1590173700000|2020-05-22 18:55:00|3556.6|3553.8|3560.8|3558|3561.8|3559|3556.2|3553.4|97
1590174000000|2020-05-22 19:00:00|3561.3|3558.5|3569.5|3566.7|3572.1|3569.3|3560.3|3557.5|249
1590174300000|2020-05-22 19:05:00|3569|3566.2|3572.9|3570.1|3576.5|3573.7|3569|3566.2|289
1590174600000|2020-05-22 19:10:00|3572.5|3569.7|3566.3|3563.5|3572.5|3569.7|3565.7|3562.9|276
1590174900000|2020-05-22 19:15:00|3566.2|3563.4|3560.7|3557.9|3566.2|3563.4|3559.7|3556.9|133
1590175200000|2020-05-22 19:20:00|3560.3|3557.5|3556.9|3554.1|3560.8|3558|3555.9|3553.1|219
1590175500000|2020-05-22 19:25:00|3557.7|3554.9|3560.3|3557.5|3560.3|3557.5|3556.9|3554.1|21
1590175800000|2020-05-22 19:30:00|3559.8|3557|3567.9|3565.1|3568|3565.2|3558.8|3556|132
1590176100000|2020-05-22 19:35:00|3567.5|3564.7|3569.3|3566.5|3570.9|3568.1|3566.3|3563.5|77
1590176400000|2020-05-22 19:40:00|3568.9|3566.1|3564.7|3561.9|3571.1|3568.3|3562.4|3559.6|140
1590176700000|2020-05-22 19:45:00|3564.3|3561.5|3568|3565.2|3572.9|3570.1|3561.3|3558.5|370
1590177000000|2020-05-22 19:50:00|3568.5|3565.7|3568.5|3565.7|3570.5|3567.7|3561.3|3558.5|153
1590177300000|2020-05-22 19:55:00|3568.4|3565.6|3565.4|3562.6|3571.5|3568.7|3564.9|3562.1|108
1590177600000|2020-05-22 20:00:00|3565.6|3562.8|3567.6|3564.8|3569.6|3566.8|3564.9|3562.1|57
1590177900000|2020-05-22 20:05:00|3568.1|3565.3|3559.5|3556.7|3568.1|3565.3|3559.5|3556.7|88
1590178200000|2020-05-22 20:10:00|3558.5|3555.7|3561.8|3559|3562.8|3560|3555.5|3552.7|563
1590178500000|2020-05-22 20:15:00|3562|3559.2|3559.9|3557.1|3563.4|3560.6|3558.4|3555.6|181
1590178800000|2020-05-22 20:20:00|3559.8|3557|3554.4|3551.6|3559.8|3557|3554.4|3551.6|49
1590179100000|2020-05-22 20:25:00|3554.5|3551.7|3555.9|3553.1|3557.9|3555.1|3554.4|3551.6|29
1590179400000|2020-05-22 20:30:00|3555.1|3552.3|3565.5|3562.7|3565.9|3563.1|3551.9|3549.1|204
1590179700000|2020-05-22 20:35:00|3565.9|3563.1|3567.4|3564.6|3570.3|3567.5|3562.9|3560.1|63
1590180000000|2020-05-22 20:40:00|3567.5|3564.7|3576.3|3573.5|3577.3|3573.5|3567.5|3564.6|51
1590180300000|2020-05-22 20:45:00|3576.7|3573.9|3575.8|3571.8|3579.1|3576.1|3559.9|3553.7|147
1590180600000|2020-05-22 20:50:00|3575|3571|3572.9|3570.1|3580.9|3576|3569|3562.5|96
1590180900000|2020-05-22 20:55:00|3572.5|3569.7|3573.9|3563.9|3578.5|3572.3|3559.4|3553.4|114
1590357600000|2020-05-24 22:00:00|3559.9|3557.1|3527.6|3524.8|3562.5|3557.1|3524.8|3517.8|249
1590357900000|2020-05-24 22:05:00|3527.2|3524.4|3523.4|3519.4|3531.8|3526.4|3515.4|3510.5|119
1590358200000|2020-05-24 22:10:00|3527.9|3517.9|3497.4|3493.4|3529.5|3521.9|3490.2|3484.5|99
1590358500000|2020-05-24 22:15:00|3496.7|3493.9|3508.7|3504.7|3519.6|3513.2|3495.7|3489.9|83
1590358800000|2020-05-24 22:20:00|3511.8|3501.8|3502.9|3500.1|3521.6|3513.7|3501.8|3495.6|54
1590359100000|2020-05-24 22:25:00|3503.3|3500.5|3515.2|3512.4|3519.4|3513|3503.3|3497.5|23
1590359400000|2020-05-24 22:30:00|3514.8|3512|3514.3|3510.3|3521.2|3515|3511.4|3507.4|59
1590359700000|2020-05-24 22:35:00|3511.8|3509|3514.4|3510.4|3518.4|3511.5|3509.3|3503.5|20
1590360000000|2020-05-24 22:40:00|3514.5|3511.7|3520.2|3517.4|3525.9|3518.9|3512.8|3507.9|83
1590360300000|2020-05-24 22:45:00|3519.4|3516.6|3524.5|3520.5|3528.8|3522.6|3514.8|3508|12
1590360600000|2020-05-24 22:50:00|3527.5|3517.5|3519.5|3515.5|3529.5|3523.6|3517.5|3514|30
1590360900000|2020-05-24 22:55:00|3518.2|3514.2|3512.6|3508.6|3524.1|3516.7|3510.9|3507|3
1590361200000|2020-05-24 23:00:00|3511.9|3509.1|3529|3525|3536.1|3529.4|3511.5|3506.5|40
1590361500000|2020-05-24 23:05:00|3529.2|3525.2|3528.1|3524.1|3533.9|3528|3524.5|3517.8|6
1590361800000|2020-05-24 23:10:00|3527.9|3523.9|3523.1|3513.1|3532.6|3527.6|3520.1|3513.1|1
1590362100000|2020-05-24 23:15:00|3523.6|3513.6|3513.6|3503.6|3525.6|3518.6|3511.1|3503.6|0
1590362400000|2020-05-24 23:20:00|3510.1|3506.1|3525.7|3515.7|3529.1|3523.2|3505.4|3499.4|11
1590362700000|2020-05-24 23:25:00|3527|3517|3525|3522.2|3529.6|3523.2|3522.6|3514.6|1
1590363000000|2020-05-24 23:30:00|3525.6|3521.6|3519.5|3515.5|3530.6|3523.5|3518.5|3512.6|1
1590363300000|2020-05-24 23:35:00|3518.7|3514.7|3515.1|3511.1|3522.6|3515.5|3512.7|3505.6|1
1590363600000|2020-05-24 23:40:00|3518|3508|3520.1|3516.1|3524|3517.6|3510.1|3503.6|12
1590363900000|2020-05-24 23:45:00|3519.1|3515.1|3517.1|3514.3|3527.2|3520.6|3515.6|3510.7|34
1590364200000|2020-05-24 23:50:00|3517.6|3514.8|3523.7|3519.7|3529.2|3522.8|3517.6|3513.6|0
1590364500000|2020-05-24 23:55:00|3523.8|3519.8|3514.1|3511.3|3528.7|3522.7|3514.1|3507.9|13
1590364800000|2020-05-25 00:00:00|3514.8|3510.8|3523.7|3519.7|3524.8|3519.8|3514.7|3510.8|24
1590365100000|2020-05-25 00:05:00|3522.6|3519.8|3528|3525.2|3532.3|3526.4|3521.2|3516.2|22
1590365400000|2020-05-25 00:10:00|3527.2|3524.4|3526.1|3522.1|3529.5|3525.4|3522.2|3517.3|16
1590365700000|2020-05-25 00:15:00|3525.7|3521.7|3534.3|3524.3|3538.8|3534.4|3522.8|3518.8|36
1590366000000|2020-05-25 00:20:00|3531.3|3527.3|3534.8|3530.8|3540.3|3533.1|3529.7|3524.3|2
1590366300000|2020-05-25 00:25:00|3533.3|3530.5|3536.3|3533.5|3538.3|3533.5|3530.7|3524.3|16
1590366600000|2020-05-25 00:30:00|3535.9|3533.1|3528.9|3524.9|3545.5|3540.1|3527.8|3524.9|61
1590366900000|2020-05-25 00:35:00|3528.3|3525.5|3529.2|3526.4|3533.3|3529.3|3517.4|3512.9|31
1590367200000|2020-05-25 00:40:00|3528.8|3526|3530.2|3527.4|3533.8|3527.4|3524.8|3518.4|3
1590367500000|2020-05-25 00:45:00|3530.6|3527.8|3537.2|3534.4|3537.9|3534.4|3526.2|3523.3|14
1590367800000|2020-05-25 00:50:00|3536.8|3534|3530.3|3526.3|3539.3|3535.6|3526.9|3520.8|3
1590368100000|2020-05-25 00:55:00|3529.8|3527|3529.2|3526.4|3534.2|3527.3|3525.2|3521.9|5
1590368400000|2020-05-25 01:00:00|3528.8|3526|3517.5|3513.5|3538|3531|3516.2|3509.5|16
1590368700000|2020-05-25 01:05:00|3516.9|3512.9|3498.3|3494.3|3518.4|3513.4|3497.7|3492.8|18
1590369000000|2020-05-25 01:10:00|3501.8|3491.8|3493.8|3491|3506.8|3500.9|3493.7|3487.8|41
1590369300000|2020-05-25 01:15:00|3494.2|3491.4|3503.8|3501|3505.5|3502|3494.2|3490.4|69
1590369600000|2020-05-25 01:20:00|3503.7|3500.9|3515.5|3511.5|3517.9|3514.2|3500.8|3497.6|40
1590369900000|2020-05-25 01:25:00|3514.8|3512|3513.4|3510.6|3519.4|3512.5|3508.5|3502.6|11
1590370200000|2020-05-25 01:30:00|3513.8|3511|3504.9|3500.9|3517|3512|3501.8|3495.6|7
1590370500000|2020-05-25 01:35:00|3504.4|3501.6|3505.2|3501.2|3510|3505|3502.5|3498|95
1590370800000|2020-05-25 01:40:00|3506.5|3502.5|3514.3|3511.5|3519.4|3512.9|3506.4|3502.5|4
1590371100000|2020-05-25 01:45:00|3513.8|3511|3522.9|3518.9|3523.5|3520|3513.8|3509.4|4
1590371400000|2020-05-25 01:50:00|3523.1|3519.1|3532|3529.2|3550|3543.6|3522.4|3517.4|224
1590371700000|2020-05-25 01:55:00|3533|3530.2|3530.5|3526.5|3533|3530.2|3521|3515.6|46
1590372000000|2020-05-25 02:00:00|3530|3527.2|3530.8|3526.8|3536|3531.6|3526.5|3522|30
1590372300000|2020-05-25 02:05:00|3530.4|3526.4|3529.7|3526.9|3533.2|3530.4|3527.7|3524.4|64
1590372600000|2020-05-25 02:10:00|3529.8|3525.8|3531.7|3528.9|3532.3|3529.4|3527.4|3524.4|38
1590372900000|2020-05-25 02:15:00|3531.8|3529|3538.2|3535.4|3539.7|3536.9|3530.7|3527.4|45
1590373200000|2020-05-25 02:20:00|3537.7|3534.9|3531.8|3529|3545.6|3542|3528.8|3525.6|35
1590373500000|2020-05-25 02:25:00|3531.7|3528.9|3533.4|3529.4|3539.9|3536.5|3530.8|3528|115
1590373800000|2020-05-25 02:30:00|3533|3530.2|3525.8|3523|3535.4|3531.4|3523.9|3520.4|18
1590374100000|2020-05-25 02:35:00|3525.9|3523.1|3535.4|3531.4|3535.4|3532.1|3523.8|3521|46
1590374400000|2020-05-25 02:40:00|3534.3|3531.5|3530.9|3528.1|3538.4|3535|3529.3|3525.9|8
1590374700000|2020-05-25 02:45:00|3529.9|3527.1|3532.4|3528.4|3535.4|3532.5|3528.9|3524.5|6
1590375000000|2020-05-25 02:50:00|3532.5|3528.5|3544.9|3542.1|3547.5|3543.6|3532.4|3528.5|35
1590375300000|2020-05-25 02:55:00|3545.1|3542.3|3545.1|3542.3|3548.5|3543.2|3541.4|3538|64
1590375600000|2020-05-25 03:00:00|3545.5|3542.7|3553.9|3551.1|3555|3551.7|3545.5|3542.2|28
1590375900000|2020-05-25 03:05:00|3554.1|3551.3|3559.9|3557.1|3562|3559.1|3552.9|3549.6|26
1590376200000|2020-05-25 03:10:00|3559|3556.2|3562.6|3558.6|3564.1|3560.7|3553.9|3551.1|43
1590376500000|2020-05-25 03:15:00|3562|3559.2|3566.8|3564|3576.2|3573.2|3561.1|3557.6|108
1590376800000|2020-05-25 03:20:00|3566.4|3563.6|3574.8|3572|3578.4|3574.6|3565.4|3562.5|21
1590377100000|2020-05-25 03:25:00|3574.4|3571.6|3567.6|3563.6|3575.4|3571.7|3564|3560.6|23
1590377400000|2020-05-25 03:30:00|3570.1|3560.1|3568|3565.2|3570.1|3565.2|3563|3558.1|6
1590377700000|2020-05-25 03:35:00|3568.5|3564.5|3574.1|3571.3|3576.1|3573.3|3566.5|3561.6|16
1590378000000|2020-05-25 03:40:00|3575|3572.2|3576.8|3574|3580.1|3575|3574.4|3568.6|7
1590378300000|2020-05-25 03:45:00|3576.4|3573.6|3581|3578.2|3590|3583.5|3576.4|3573.6|144
1590378600000|2020-05-25 03:50:00|3581.5|3577.5|3580.3|3577.5|3582|3579.1|3580.2|3577|16
1590378900000|2020-05-25 03:55:00|3580.2|3577.4|3580.9|3578.1|3582.4|3579.1|3580.2|3577|2
1590379200000|2020-05-25 04:00:00|3580.8|3578|3581.7|3578.9|3585.4|3582.6|3580.2|3577.4|6
1590379500000|2020-05-25 04:05:00|3580.9|3578.1|3581.4|3577.4|3585.3|3580|3580.3|3574.5|3
1590379800000|2020-05-25 04:10:00|3581.5|3577.5|3583.9|3581.1|3585.6|3582.1|3580.8|3577.4|1
1590380100000|2020-05-25 04:15:00|3584.3|3581.5|3576.3|3573.5|3589|3586.2|3576.3|3573.4|82
1590380400000|2020-05-25 04:20:00|3575.9|3573.1|3575.4|3571.4|3579.5|3575.6|3570.9|3568.1|11
1590380700000|2020-05-25 04:25:00|3575.3|3572.5|3574.8|3572|3580.5|3574.5|3569.9|3566.1|16
1590381000000|2020-05-25 04:30:00|3575.3|3572.5|3571.6|3567.6|3576.4|3572.5|3570.8|3566.4|16
1590381300000|2020-05-25 04:35:00|3572.4|3568.4|3569.7|3566.9|3573.9|3571|3567.8|3564.4|4
1590381600000|2020-05-25 04:40:00|3569.3|3566.5|3568.3|3565.5|3570.5|3567.6|3566.8|3563.5|0
1590381900000|2020-05-25 04:45:00|3568.8|3566|3571.9|3569.1|3576|3571.6|3568.8|3565.5|18
1590382200000|2020-05-25 04:50:00|3571.4|3568.6|3568.8|3566|3573.9|3571.1|3568.8|3565.5|16
1590382500000|2020-05-25 04:55:00|3568.3|3565.5|3570.8|3568|3570.9|3568.1|3567.8|3564.5|8
1590382800000|2020-05-25 05:00:00|3571.8|3569|3575.9|3573.1|3579.5|3576.4|3570.8|3567.3|26
1590383100000|2020-05-25 05:05:00|3576.5|3572.5|3573.8|3571|3577.4|3574.5|3572.7|3569.4|12
1590383400000|2020-05-25 05:10:00|3572.8|3570|3576.5|3572.5|3579.4|3574|3572.3|3569.4|4
1590383700000|2020-05-25 05:15:00|3577.4|3573.4|3574.3|3571.5|3577.9|3574|3573.7|3567.4|17
1590384000000|2020-05-25 05:20:00|3574.8|3572|3572.4|3568.4|3574.8|3572|3568.7|3565.9|4
1590384300000|2020-05-25 05:25:00|3572.8|3568.8|3570.2|3567.4|3573.2|3569.9|3568.7|3565.4|6
1590384600000|2020-05-25 05:30:00|3569.7|3566.9|3562.7|3559.9|3572.2|3569.4|3559.3|3555.3|57
1590384900000|2020-05-25 05:35:00|3564.2|3561.4|3558.7|3554.7|3568.4|3564.9|3557.5|3554.1|33
1590385200000|2020-05-25 05:40:00|3559.1|3555.1|3562.1|3558.1|3562.1|3558.8|3557|3552.1|15
1590385500000|2020-05-25 05:45:00|3561.6|3558.8|3557.6|3554.8|3562.5|3559.7|3556.5|3553.1|6
1590385800000|2020-05-25 05:50:00|3558.3|3554.3|3556.2|3552.2|3558.7|3555.3|3550.6|3547.7|32
1590386100000|2020-05-25 05:55:00|3555.6|3552.8|3568.4|3565.6|3568.4|3565.6|3555.6|3552.3|83
1590386400000|2020-05-25 06:00:00|3567.5|3564.7|3575.5|3572.7|3584.8|3582|3565.5|3562.6|473
1590386700000|2020-05-25 06:05:00|3575.9|3573.1|3575.9|3573.1|3581.6|3578.1|3571.9|3569|17
1590387000000|2020-05-25 06:10:00|3576|3572|3580.6|3577.8|3585.8|3583|3571|3567.6|56
1590387300000|2020-05-25 06:15:00|3580.2|3577.4|3573.8|3571|3588.2|3585.3|3571.8|3569|195
1590387600000|2020-05-25 06:20:00|3574.4|3570.4|3574.2|3571.4|3574.4|3571.5|3569.1|3566.3|21
1590387900000|2020-05-25 06:25:00|3573.8|3571|3565.9|3563.1|3573.8|3571|3561.9|3558.5|60
1590388200000|2020-05-25 06:30:00|3565|3562.2|3561.9|3559.1|3568.4|3565.6|3560.9|3558.1|33
1590388500000|2020-05-25 06:35:00|3562.9|3560.1|3575.9|3573.1|3576.3|3573.5|3562.9|3560.1|61
1590388800000|2020-05-25 06:40:00|3575.8|3573|3572.7|3569.9|3579.4|3576.6|3570.8|3567.5|150
1590389100000|2020-05-25 06:45:00|3571.8|3569|3566.7|3563.9|3573.2|3570.4|3564.8|3561.5|64
1590389400000|2020-05-25 06:50:00|3566.3|3563.5|3570.4|3566.4|3572.7|3569.9|3563.8|3561|58
1590389700000|2020-05-25 06:55:00|3571.2|3567.2|3568.1|3565.3|3572.2|3569.4|3567.6|3564.8|34
1590390000000|2020-05-25 07:00:00|3567.6|3564.8|3570.9|3568.1|3579.5|3576.7|3567.6|3564.8|221
1590390300000|2020-05-25 07:05:00|3570.8|3568|3577.9|3575.1|3579.5|3576.7|3570.3|3567.5|250
1590390600000|2020-05-25 07:10:00|3578|3575.2|3574.8|3572|3580.5|3577.7|3571.2|3568.4|205
1590390900000|2020-05-25 07:15:00|3574.7|3571.9|3569.3|3566.5|3574.7|3571.9|3568.2|3565.4|176
1590391200000|2020-05-25 07:20:00|3569.7|3566.9|3576.3|3573.5|3577.2|3574.4|3568.9|3566.1|157
1590391500000|2020-05-25 07:25:00|3576.7|3573.9|3573.7|3570.9|3576.7|3573.9|3567.1|3564.3|240
1590391800000|2020-05-25 07:30:00|3574.2|3571.4|3561.4|3558.6|3575.7|3572.9|3553.8|3551|387
1590392100000|2020-05-25 07:35:00|3560.9|3558.1|3568|3565.2|3569.4|3566.6|3559.9|3557.1|62
1590392400000|2020-05-25 07:40:00|3567|3564.2|3564.5|3561.7|3569|3566.2|3563.5|3560.7|31
1590392700000|2020-05-25 07:45:00|3565|3562.2|3558|3555.2|3566.2|3563.2|3558|3555.2|35
1590393000000|2020-05-25 07:50:00|3557.9|3555.1|3568.5|3565.7|3568.5|3565.7|3556.9|3554.1|79
1590393300000|2020-05-25 07:55:00|3568.4|3565.6|3563.5|3560.7|3568.5|3565.7|3563|3560.2|70
1590393600000|2020-05-25 08:00:00|3564.3|3560.3|3561.5|3558.7|3570.1|3567.3|3561.5|3558.7|163
1590393900000|2020-05-25 08:05:00|3561.1|3558.3|3569.5|3566.7|3571.1|3567.6|3561.1|3558.3|78
1590394200000|2020-05-25 08:10:00|3570.1|3567.3|3573|3570.2|3574.1|3571.3|3566.6|3563.8|226
1590394500000|2020-05-25 08:15:00|3573.1|3570.3|3564.4|3561.6|3576.5|3573.7|3564.4|3561.6|111
1590394800000|2020-05-25 08:20:00|3564.9|3562.1|3565.4|3562.6|3568.4|3565.6|3563.3|3560.5|58
1590395100000|2020-05-25 08:25:00|3565.9|3563.1|3560.3|3557.5|3572.4|3569.6|3557.7|3554.9|649
1590395400000|2020-05-25 08:30:00|3560.7|3557.9|3552.5|3549.7|3562.4|3559.6|3548.8|3546|746
1590395700000|2020-05-25 08:35:00|3551.5|3548.7|3551.1|3548.3|3558.5|3555.7|3551.1|3548.3|222
1590396000000|2020-05-25 08:40:00|3552.5|3549.7|3564.2|3561.4|3564.2|3561.4|3552.5|3549.7|247
1590396300000|2020-05-25 08:45:00|3564.7|3561.9|3569.7|3566.9|3572.2|3569.4|3563.2|3560.4|214
1590396600000|2020-05-25 08:50:00|3570.2|3567.4|3571.3|3568.5|3572.2|3569.4|3568.1|3565.3|281
1590396900000|2020-05-25 08:55:00|3571.8|3569|3572.4|3569.6|3572.4|3569.6|3569.7|3566.9|96
1590397200000|2020-05-25 09:00:00|3572.3|3569.5|3570.2|3567.4|3577.6|3574.8|3569.7|3566.9|128
1590397500000|2020-05-25 09:05:00|3570.1|3567.3|3566.7|3563.9|3574.2|3571.4|3565.7|3562.9|37
1590397800000|2020-05-25 09:10:00|3567.2|3564.4|3561.3|3558.5|3567.2|3564.4|3557.3|3554.5|71
1590398100000|2020-05-25 09:15:00|3561.8|3559|3562.2|3559.4|3564.4|3561.6|3556.2|3553.4|95
1590398400000|2020-05-25 09:20:00|3562.1|3559.3|3560.8|3558|3563.3|3560.5|3559.3|3556.5|20
1590398700000|2020-05-25 09:25:00|3561.3|3558.5|3560.8|3558|3563.8|3561|3558.8|3556|21
1590399000000|2020-05-25 09:30:00|3560.4|3557.6|3559.7|3556.9|3560.4|3557.6|3555.3|3552.5|47
1590399300000|2020-05-25 09:35:00|3559.2|3556.4|3562.1|3559.3|3565.2|3562.4|3559.2|3556.4|17
1590399600000|2020-05-25 09:40:00|3561.2|3558.4|3565.2|3562.4|3565.3|3562.5|3561.2|3558.4|19
1590399900000|2020-05-25 09:45:00|3564.8|3562|3559.7|3556.9|3565.8|3563|3559.2|3556.4|26
1590400200000|2020-05-25 09:50:00|3559.3|3556.5|3557.4|3554.6|3561.3|3558.5|3554.4|3551.6|45
1590400500000|2020-05-25 09:55:00|3557.3|3554.5|3559.9|3557.1|3561.9|3559.1|3555.9|3553.1|17
1590400800000|2020-05-25 10:00:00|3559.8|3557|3558.9|3556.1|3559.9|3557.1|3552.9|3550.1|28
1590401100000|2020-05-25 10:05:00|3558.4|3555.6|3553.9|3551.1|3560.4|3557.6|3553.9|3551.1|34
1590401400000|2020-05-25 10:10:00|3554.4|3551.6|3556.4|3553.6|3558.9|3556.1|3553.9|3551.1|25
1590401700000|2020-05-25 10:15:00|3556|3553.2|3561|3558.2|3561.5|3558.7|3556|3553.2|51
1590402000000|2020-05-25 10:20:00|3561.4|3558.6|3565.5|3562.7|3565.5|3562.7|3559.4|3556.6|45
1590402300000|2020-05-25 10:25:00|3565.9|3563.1|3563.8|3561|3566.5|3563.7|3560.2|3557.4|125
1590402600000|2020-05-25 10:30:00|3564.3|3561.5|3562.4|3559.6|3566.4|3563.6|3561.2|3558.4|48
1590402900000|2020-05-25 10:35:00|3562.9|3560.1|3564.4|3561.6|3565.4|3562.6|3562.5|3559.7|26
1590403200000|2020-05-25 10:40:00|3564.5|3561.7|3561.5|3558.7|3569|3566.2|3560.4|3557.6|231
1590403500000|2020-05-25 10:45:00|3562.4|3559.6|3564.6|3561.8|3565|3562.2|3560.6|3557.8|121
1590403800000|2020-05-25 10:50:00|3565|3562.2|3564.6|3561.8|3565.6|3562.8|3563.5|3560.7|11
1590404100000|2020-05-25 10:55:00|3564.1|3561.3|3567|3564.2|3570.5|3567.7|3564.1|3561.3|75
1590404400000|2020-05-25 11:00:00|3566.6|3563.8|3566.1|3563.3|3570|3567.2|3565.6|3562.8|13
1590404700000|2020-05-25 11:05:00|3565.6|3562.8|3566|3563.2|3567.6|3564.8|3565|3562.2|31
1590405000000|2020-05-25 11:10:00|3565.6|3562.8|3570.5|3567.7|3570.5|3567.7|3564|3561.2|89
1590405300000|2020-05-25 11:15:00|3571|3568.2|3569|3566.2|3572.5|3569.7|3567.4|3564.6|92
1590405600000|2020-05-25 11:20:00|3568.5|3565.7|3568.4|3565.6|3568.5|3565.7|3561.4|3558.6|30
1590405900000|2020-05-25 11:25:00|3567.9|3565.1|3567.4|3564.6|3568.4|3565.6|3564.4|3561.6|15
1590406200000|2020-05-25 11:30:00|3567|3564.2|3566.5|3563.7|3569.6|3566.8|3566.5|3563.7|54
1590406500000|2020-05-25 11:35:00|3566.6|3563.8|3568.1|3565.3|3568.6|3565.8|3566.5|3563.7|16
1590406800000|2020-05-25 11:40:00|3567.9|3565.1|3572.6|3569.8|3572.6|3569.8|3567.5|3564.7|120
1590407100000|2020-05-25 11:45:00|3572|3569.2|3569.5|3566.7|3572.6|3569.8|3567|3564.2|65
1590407400000|2020-05-25 11:50:00|3569.6|3566.8|3566.5|3563.7|3570|3567.2|3565.5|3562.7|17
1590407700000|2020-05-25 11:55:00|3566.6|3563.8|3563.5|3560.7|3567.5|3564.7|3560.5|3557.7|37
1590408000000|2020-05-25 12:00:00|3563.1|3560.3|3565.6|3562.8|3565.6|3562.8|3562.5|3559.7|142
1590408300000|2020-05-25 12:05:00|3565.5|3562.7|3568|3565.2|3569.6|3566.8|3565.5|3562.7|81
1590408600000|2020-05-25 12:10:00|3567.5|3564.7|3568.5|3565.7|3569|3566.2|3566.5|3563.7|44
1590408900000|2020-05-25 12:15:00|3568.7|3565.9|3571|3568.2|3571.6|3568.8|3568.7|3565.9|104
1590409200000|2020-05-25 12:20:00|3571.1|3568.3|3572.6|3569.8|3572.6|3569.8|3571.1|3568.3|53
1590409500000|2020-05-25 12:25:00|3573.6|3570.8|3571.6|3568.8|3574.7|3571.9|3569.6|3566.8|112
1590409800000|2020-05-25 12:30:00|3571.2|3568.4|3572.6|3569.8|3574.1|3571.3|3569.5|3566.7|80
1590410100000|2020-05-25 12:35:00|3572.5|3569.7|3567.6|3564.8|3573.6|3570.8|3564.6|3561.8|75
1590410400000|2020-05-25 12:40:00|3567.7|3564.9|3566.6|3563.8|3568.6|3565.8|3564.6|3561.8|101
1590410700000|2020-05-25 12:45:00|3566.1|3563.3|3569.5|3566.7|3570.5|3567.7|3565.5|3562.7|77
1590411000000|2020-05-25 12:50:00|3570|3567.2|3571.5|3568.7|3572.5|3569.7|3570|3567.2|16
1590411300000|2020-05-25 12:55:00|3571.4|3568.6|3566.5|3563.7|3571.4|3568.6|3565.5|3562.7|88
1590411600000|2020-05-25 13:00:00|3565.5|3562.7|3568.5|3565.7|3574.7|3571.9|3563.5|3560.7|224
1590411900000|2020-05-25 13:05:00|3568.6|3565.8|3564.6|3561.8|3568.6|3565.8|3562.6|3559.8|143
1590412200000|2020-05-25 13:10:00|3565.4|3562.6|3565.6|3562.8|3566.1|3563.3|3560.4|3557.6|76
1590412500000|2020-05-25 13:15:00|3566.1|3563.3|3573|3570.2|3573.6|3570.8|3565.5|3562.7|188
1590412800000|2020-05-25 13:20:00|3572.6|3569.8|3568.7|3565.9|3572.7|3569.9|3566.7|3563.9|167
1590413100000|2020-05-25 13:25:00|3568.8|3566|3568.1|3565.3|3572.6|3569.8|3567.6|3564.8|87
1590413400000|2020-05-25 13:30:00|3568.6|3565.8|3569.7|3566.9|3570.6|3567.8|3563.1|3560.3|176
1590413700000|2020-05-25 13:35:00|3570.1|3567.3|3571.6|3568.8|3571.7|3568.9|3564.6|3561.8|115
1590414000000|2020-05-25 13:40:00|3570.7|3567.9|3572.7|3569.9|3576.2|3573.4|3570.7|3567.9|99
1590414300000|2020-05-25 13:45:00|3573.2|3570.4|3573.7|3570.9|3573.7|3570.9|3568.7|3565.8|145
1590414600000|2020-05-25 13:50:00|3573.8|3571|3569.6|3566.8|3575.7|3572.9|3569.2|3566.4|65
1590414900000|2020-05-25 13:55:00|3569.7|3566.9|3572.7|3569.9|3573.6|3570.8|3569.6|3566.8|92
1590415200000|2020-05-25 14:00:00|3571.7|3568.9|3566.9|3564.1|3572.2|3569.4|3565.7|3562.9|201
1590415500000|2020-05-25 14:05:00|3567.4|3564.6|3567.9|3565.1|3569.9|3567.1|3564.9|3562.1|56
1590415800000|2020-05-25 14:10:00|3568.3|3565.5|3569.9|3567.1|3571|3568.2|3567.8|3565|211
1590416100000|2020-05-25 14:15:00|3570.4|3567.6|3568.9|3566.1|3571.9|3569.1|3568.8|3566|72
1590416400000|2020-05-25 14:20:00|3569.3|3566.5|3570.9|3568.1|3571.9|3569.1|3569.3|3566.5|44
1590416700000|2020-05-25 14:25:00|3569.9|3567.1|3571.9|3569.1|3571.9|3569.1|3567.9|3565.1|110
1590417000000|2020-05-25 14:30:00|3572|3569.2|3573|3570.2|3579|3576.2|3570|3567.2|270
1590417300000|2020-05-25 14:35:00|3574|3571.2|3573|3570.2|3574|3571.2|3569.5|3566.7|40
1590417600000|2020-05-25 14:40:00|3573.2|3570.4|3574.9|3572.1|3577|3574.2|3572.5|3569.7|55
1590417900000|2020-05-25 14:45:00|3575|3572.2|3579|3576.2|3579|3576.2|3574|3571.2|23
1590418200000|2020-05-25 14:50:00|3579.5|3576.7|3578|3575.2|3584.9|3582.1|3575|3572.2|494
1590418500000|2020-05-25 14:55:00|3577.5|3574.7|3591.5|3588.7|3591.9|3589.1|3576.5|3573.7|380
1590418800000|2020-05-25 15:00:00|3592.5|3589.7|3586|3583.2|3595.5|3592.7|3583.5|3580.7|360
1590419100000|2020-05-25 15:05:00|3586.4|3583.6|3586.9|3584.1|3589|3586.2|3583.9|3581.1|105
1590419400000|2020-05-25 15:10:00|3586.4|3583.6|3592.5|3589.7|3593.1|3590.3|3586.4|3583.6|102
1590419700000|2020-05-25 15:15:00|3591.9|3589.1|3595.5|3592.7|3596.1|3593.3|3591.9|3589.1|261
1590420000000|2020-05-25 15:20:00|3595.1|3592.3|3599|3596.2|3607|3604.2|3590.5|3587.7|747
1590420300000|2020-05-25 15:25:00|3599.5|3596.7|3607|3604.2|3611.1|3608.3|3595.5|3592.7|1051
1590420600000|2020-05-25 15:30:00|3606|3603.2|3612.7|3609.9|3614.2|3611.4|3602.2|3599.4|731
1590420900000|2020-05-25 15:35:00|3612.6|3609.8|3619.6|3616.8|3627.1|3624.3|3608.6|3605.8|464
1590421200000|2020-05-25 15:40:00|3620.1|3617.3|3625.1|3622.3|3627.2|3624.4|3620.1|3617.3|78
1590421500000|2020-05-25 15:45:00|3625.2|3622.4|3621|3618.2|3625.2|3622.4|3620|3617.2|109
1590421800000|2020-05-25 15:50:00|3620.9|3618.1|3620.1|3617.3|3623.6|3620.8|3616.7|3613.9|123
1590422100000|2020-05-25 15:55:00|3619.7|3616.9|3620.1|3617.3|3630.1|3627.3|3619.1|3616.3|352
1590422400000|2020-05-25 16:00:00|3620.6|3617.8|3623.6|3620.8|3626.6|3623.8|3619.6|3616.8|112
1590422700000|2020-05-25 16:05:00|3624.1|3621.3|3632.1|3629.3|3633|3630.2|3623.6|3620.8|157
1590423000000|2020-05-25 16:10:00|3632.5|3629.7|3639.5|3636.7|3644|3641.2|3631|3628.2|267
1590423300000|2020-05-25 16:15:00|3639|3636.2|3639.5|3636.7|3644|3641.2|3639|3636.2|66
1590423600000|2020-05-25 16:20:00|3639.4|3636.6|3636|3633.2|3639.4|3636.6|3633|3630.2|55
1590423900000|2020-05-25 16:25:00|3636.1|3633.3|3637.7|3634.9|3638.2|3635.4|3629.1|3626.3|143
1590424200000|2020-05-25 16:30:00|3638.2|3635.4|3636.7|3633.9|3643.7|3640.9|3636.5|3633.7|134
1590424500000|2020-05-25 16:35:00|3637.1|3634.3|3636.6|3633.8|3642.2|3639.4|3634.7|3631.9|54
1590424800000|2020-05-25 16:40:00|3636.2|3633.4|3631.7|3628.9|3637.2|3634.4|3631.6|3628.8|64
1590425100000|2020-05-25 16:45:00|3632.1|3629.3|3630.5|3627.7|3634.1|3631.3|3629.6|3626.8|243
1590425400000|2020-05-25 16:50:00|3630.4|3627.6|3612.8|3610|3632|3629.2|3612.3|3609.5|503
1590425700000|2020-05-25 16:55:00|3612.7|3609.9|3608.2|3605.4|3612.9|3610|3599.2|3596.4|4065
1590426000000|2020-05-25 17:00:00|3608.6|3605.8|3610|3607.2|3618.2|3615.4|3605.2|3602.4|514
1590426300000|2020-05-25 17:05:00|3610.5|3607.7|3609.4|3606.6|3613.5|3610.7|3609|3606.2|124
1590426600000|2020-05-25 17:10:00|3608.5|3605.7|3606.5|3603.7|3609.4|3606.6|3603.4|3600.6|151
1590426900000|2020-05-25 17:15:00|3606.6|3603.8|3610.9|3608.1|3612|3609.2|3606.6|3603.8|87
1590427200000|2020-05-25 17:20:00|3610.4|3607.6|3605.9|3603.1|3610.9|3608.1|3604.3|3601.5|124
1590427500000|2020-05-25 17:25:00|3606.3|3603.5|3610|3606|3614|3608.1|3606.3|3603.5|199
1590427800000|2020-05-25 17:30:00|3610.5|3606.5|3610.5|3606.5|3610.5|3606.5|3610.5|3606.5|0
1590451200000|2020-05-26 00:00:00|3626|3616|3623.8|3621|3632.9|3627.5|3615.9|3612.5|122
1590451500000|2020-05-26 00:05:00|3624.3|3621.5|3626.3|3623.5|3626.7|3623.9|3615.8|3611.9|84
1590451800000|2020-05-26 00:10:00|3626.7|3623.9|3623|3619|3626.9|3624.1|3620.3|3617|111
1590452100000|2020-05-26 00:15:00|3622.3|3619.5|3616.4|3613.6|3623.9|3620.6|3615.4|3612.1|57
1590452400000|2020-05-26 00:20:00|3616.3|3613.5|3612.3|3609.5|3616.5|3613.6|3607.3|3604.5|21
1590452700000|2020-05-26 00:25:00|3611.8|3609|3613.3|3610.5|3616.3|3613.5|3611.3|3608|6
1590453000000|2020-05-26 00:30:00|3613.8|3611|3622.2|3619.4|3623.3|3620.5|3613.3|3610.5|24
1590453300000|2020-05-26 00:35:00|3621.8|3619|3626.9|3622.9|3628.9|3625.5|3615.3|3612.5|24
1590453600000|2020-05-26 00:40:00|3626.4|3622.4|3628.8|3626|3632.8|3630|3625.4|3622.4|26
1590453900000|2020-05-26 00:45:00|3628.3|3625.5|3633.4|3630.6|3633.4|3630.6|3628.3|3625|32
1590454200000|2020-05-26 00:50:00|3633.8|3629.8|3630.5|3626.5|3633.8|3630.6|3627.3|3623.9|4
1590454500000|2020-05-26 00:55:00|3629.9|3627.1|3636.3|3633.5|3636.3|3633.5|3629.9|3627.1|15
1590454800000|2020-05-26 01:00:00|3636.9|3632.9|3624.9|3622.1|3638.8|3636|3624.4|3621|33
1590455100000|2020-05-26 01:05:00|3625|3622.2|3634.9|3632.1|3636.5|3633.1|3624.5|3621.6|33
1590455400000|2020-05-26 01:10:00|3634.4|3631.6|3643|3640.2|3643|3640.2|3632.4|3629|127
1590455700000|2020-05-26 01:15:00|3643.9|3641.1|3642.9|3640.1|3646|3643.2|3638.4|3635|46
1590456000000|2020-05-26 01:20:00|3642.4|3639.6|3644.5|3641.7|3645.1|3642.1|3639|3636.1|25
1590456300000|2020-05-26 01:25:00|3644.9|3642.1|3641.5|3638.7|3648.1|3644.7|3640.5|3637.2|26
1590456600000|2020-05-26 01:30:00|3642.5|3639.7|3645.4|3642.6|3649.4|3646.6|3642|3639.1|25
1590456900000|2020-05-26 01:35:00|3645.5|3642.7|3649.4|3646.6|3649.5|3646.7|3642|3639.1|84
1590457200000|2020-05-26 01:40:00|3649.5|3646.7|3651|3647|3655|3648.6|3648.4|3642.6|50
1590457500000|2020-05-26 01:45:00|3650.5|3646.5|3651.4|3648.6|3654.4|3651.5|3650|3646.5|61
1590457800000|2020-05-26 01:50:00|3651|3648.2|3640.4|3637.6|3654.4|3651.6|3640.4|3637.6|67
1590458100000|2020-05-26 01:55:00|3639.5|3636.7|3639.7|3636.9|3645.2|3641.8|3636.2|3633.4|191
1590458400000|2020-05-26 02:00:00|3639.8|3637|3644.3|3641.5|3646.3|3643.4|3639.7|3636.9|91
1590458700000|2020-05-26 02:05:00|3644.8|3642|3643.1|3640.3|3646.8|3643.9|3641.8|3638.9|46
1590459000000|2020-05-26 02:10:00|3642.7|3639.9|3638.7|3635.9|3643.6|3640.8|3636.7|3633.3|41
1590459300000|2020-05-26 02:15:00|3639.1|3636.3|3642.7|3639.9|3644.8|3641.4|3638.7|3635.9|16
1590459600000|2020-05-26 02:20:00|3642.2|3639.4|3644.7|3641.9|3649.2|3645.9|3641.2|3638.4|10
1590459900000|2020-05-26 02:25:00|3645.3|3641.3|3650.2|3647.4|3651.3|3648.5|3644.7|3641.3|14
1590460200000|2020-05-26 02:30:00|3650.1|3647.3|3640.2|3637.4|3650.1|3647.3|3640.2|3637.4|28
1590460500000|2020-05-26 02:35:00|3639.8|3637|3642.8|3638.8|3642.8|3639.5|3631.8|3629|106
1590460800000|2020-05-26 02:40:00|3642.4|3638.4|3637.8|3635|3644.4|3641|3637.7|3634.4|60
1590461100000|2020-05-26 02:45:00|3636.7|3633.9|3644.2|3641.4|3644.2|3641.4|3635.3|3632.5|16
1590461400000|2020-05-26 02:50:00|3644.7|3641.9|3644.7|3641.9|3645.8|3642.5|3640.3|3637.4|9
1590461700000|2020-05-26 02:55:00|3645.3|3642.5|3647.7|3644.9|3649.3|3645.8|3643.8|3641|13
1590462000000|2020-05-26 03:00:00|3648.7|3645.9|3646.1|3643.3|3650.3|3647.3|3642.1|3639.2|251
1590462300000|2020-05-26 03:05:00|3645.6|3642.8|3649.9|3645.9|3650.7|3647.9|3645.6|3642.3|63
1590462600000|2020-05-26 03:10:00|3650.3|3646.3|3647.3|3644.5|3650.3|3647|3646.3|3643.5|87
1590462900000|2020-05-26 03:15:00|3647.2|3644.4|3646.4|3643.6|3649.4|3646.6|3646.3|3643|12
1590463200000|2020-05-26 03:20:00|3646.9|3644.1|3649.8|3647|3650.4|3647.6|3645.3|3642.5|12
1590463500000|2020-05-26 03:25:00|3649.9|3647.1|3650.7|3647.9|3653.8|3651|3649.8|3646.4|138
1590463800000|2020-05-26 03:30:00|3650.8|3648|3650.2|3647.4|3652.2|3649.4|3648.7|3645.3|13
1590464100000|2020-05-26 03:35:00|3651.3|3647.3|3650.8|3648|3653.9|3650.6|3647.8|3645|29
1590464400000|2020-05-26 03:40:00|3651.5|3647.5|3652.8|3650|3653.4|3650.6|3651.5|3647.5|49
1590464700000|2020-05-26 03:45:00|3653.3|3650.5|3653.3|3650.5|3653.4|3650.6|3650.4|3647.6|42
1590465000000|2020-05-26 03:50:00|3652.9|3650.1|3652.3|3649.5|3653.3|3650.5|3650.3|3647.5|108
1590465300000|2020-05-26 03:55:00|3651.8|3649|3652.4|3649.6|3654.4|3651.6|3651.8|3649|179
1590465600000|2020-05-26 04:00:00|3652.9|3650.1|3653.9|3651.1|3654.4|3651.6|3652.4|3649.6|42
1590465900000|2020-05-26 04:05:00|3654.4|3651.6|3654.4|3651.6|3654.4|3651.6|3653.4|3650.6|76
1590466200000|2020-05-26 04:10:00|3654.3|3651.5|3654.4|3651.6|3654.4|3651.6|3654.3|3651.5|49
1590466500000|2020-05-26 04:15:00|3656.3|3653.5|3659.5|3655.5|3661.4|3658.6|3656.3|3653.5|159
1590466800000|2020-05-26 04:20:00|3658.9|3656.1|3663.9|3661.1|3663.9|3661.1|3658.3|3655.5|51
1590467100000|2020-05-26 04:25:00|3663.4|3660.6|3662.5|3659.7|3665.4|3662.6|3662|3659.1|41
1590467400000|2020-05-26 04:30:00|3663|3660.2|3667.4|3664.6|3668.4|3665.6|3663|3660.2|109
1590467700000|2020-05-26 04:35:00|3667.5|3664.7|3674.8|3672|3674.9|3672.1|3666.4|3663.6|143
1590468000000|2020-05-26 04:40:00|3674.9|3672.1|3676.4|3672.4|3677.7|3674.9|3674.8|3671.4|47
1590468300000|2020-05-26 04:45:00|3675.8|3673|3675.9|3673.1|3676.4|3673.1|3673.5|3670.7|66
1590468600000|2020-05-26 04:50:00|3675.4|3672.6|3671.9|3669.1|3678.4|3675.6|3670.9|3667.4|47
1590468900000|2020-05-26 04:55:00|3672.4|3669.6|3673.9|3671.1|3676.6|3673.7|3670.4|3667|39
1590469200000|2020-05-26 05:00:00|3673|3670.2|3678.9|3676.1|3678.9|3676.1|3672.9|3670|56
1590469500000|2020-05-26 05:05:00|3678.4|3675.6|3676.9|3674.1|3681.5|3678.7|3676.9|3673.6|54
1590469800000|2020-05-26 05:10:00|3677.4|3674.6|3673.4|3670.6|3677.4|3674.6|3672.4|3669.6|63
1590470100000|2020-05-26 05:15:00|3673.8|3671|3679.4|3676.6|3681.5|3678.1|3672.9|3670.1|75
1590470400000|2020-05-26 05:20:00|3679.9|3677.1|3675.4|3672.6|3680.5|3677.6|3675.4|3672.6|60
1590470700000|2020-05-26 05:25:00|3674.9|3672.1|3674.9|3672.1|3677.3|3674.5|3672.4|3669.6|24
1590471000000|2020-05-26 05:30:00|3674.4|3671.6|3675.4|3672.6|3678|3674.6|3672.9|3670|45
1590471300000|2020-05-26 05:35:00|3675.3|3672.5|3677.9|3675.1|3679.4|3676.6|3672.5|3669.1|80
1590471600000|2020-05-26 05:40:00|3678|3674|3677.9|3675.1|3679.4|3676.6|3676.9|3674|29
1590471900000|2020-05-26 05:45:00|3677.4|3674.6|3677|3674.2|3678.4|3675.6|3674.1|3671.1|134
1590472200000|2020-05-26 05:50:00|3678|3675.2|3676|3673.2|3678|3675.2|3673.5|3670.7|49
1590472500000|2020-05-26 05:55:00|3676.5|3673.7|3675|3672.2|3677.5|3674.7|3673.5|3670.6|50
1590472800000|2020-05-26 06:00:00|3674.8|3672|3683.4|3680.6|3685.3|3682.5|3668.4|3665.5|570
1590473100000|2020-05-26 06:05:00|3684.8|3682|3679.5|3676.7|3685.3|3682.5|3678|3675.2|487
1590473400000|2020-05-26 06:10:00|3679|3676.2|3681.8|3679|3683.8|3681|3676.6|3673.3|262
1590473700000|2020-05-26 06:15:00|3682.2|3679.4|3678.7|3675.9|3690.3|3687.4|3677.2|3674.4|405
1590474000000|2020-05-26 06:20:00|3679.2|3676.4|3679.5|3676.7|3684.3|3681.5|3674.4|3671.6|498
1590474300000|2020-05-26 06:25:00|3680|3676|3680.4|3677.6|3682.5|3679.2|3675.5|3672.7|91
1590474600000|2020-05-26 06:30:00|3679.9|3677.1|3678.6|3675.8|3681.5|3678.7|3675.5|3672.7|250
1590474900000|2020-05-26 06:35:00|3678.5|3675.7|3674|3671.2|3679|3676.2|3669.5|3666.7|272
1590475200000|2020-05-26 06:40:00|3674.1|3671.3|3673.6|3670.8|3679.6|3676.8|3673.1|3670.3|148
1590475500000|2020-05-26 06:45:00|3673.7|3670.9|3664.6|3661.8|3674.7|3671.9|3664.1|3660.7|106
1590475800000|2020-05-26 06:50:00|3664.7|3661.9|3669.6|3666.8|3672.2|3668.8|3662.6|3659.8|147
1590476100000|2020-05-26 06:55:00|3669.5|3666.7|3673.1|3670.3|3673.1|3670.3|3668.2|3665.4|109
1590476400000|2020-05-26 07:00:00|3673|3670.2|3673|3670.2|3673.1|3670.3|3661.4|3658.6|435
1590476700000|2020-05-26 07:05:00|3672.5|3669.7|3678.5|3675.7|3678.5|3675.7|3667.9|3665.1|269
1590477000000|2020-05-26 07:10:00|3678|3675.2|3682|3679.2|3683|3680.2|3677.5|3674.7|121
1590477300000|2020-05-26 07:15:00|3683|3680.2|3685.2|3682.4|3685.6|3682.8|3679.1|3676.3|704
1590477600000|2020-05-26 07:20:00|3686.2|3683.4|3689.7|3686.9|3690.8|3688|3686.2|3683.4|420
1590477900000|2020-05-26 07:25:00|3689.2|3686.4|3684.2|3681.4|3689.2|3686.4|3681.1|3678.3|549
1590478200000|2020-05-26 07:30:00|3683.7|3680.9|3684.3|3681.5|3686.2|3683.4|3680.2|3677.4|212
1590478500000|2020-05-26 07:35:00|3684.8|3682|3684.7|3681.9|3687.3|3684.5|3683.2|3680.4|120
1590478800000|2020-05-26 07:40:00|3684.2|3681.4|3680.7|3677.9|3685.2|3682.4|3680.2|3677.4|276
1590479100000|2020-05-26 07:45:00|3681.2|3678.4|3678.2|3675.4|3682.2|3679.4|3675.2|3672.4|1101
1590479400000|2020-05-26 07:50:00|3677.7|3674.9|3677.2|3674.4|3679.3|3676.5|3675.2|3672.4|59
1590479700000|2020-05-26 07:55:00|3676.8|3674|3677.4|3674.6|3683.4|3680.6|3674.3|3671.5|413
1590480000000|2020-05-26 08:00:00|3676.4|3673.6|3668.7|3665.9|3676.4|3673.6|3663.7|3660.9|745
1590480300000|2020-05-26 08:05:00|3668.3|3665.5|3665.9|3663.1|3670.8|3668|3663.8|3661|174
1590480600000|2020-05-26 08:10:00|3666.3|3663.5|3663.3|3660.5|3666.4|3663.6|3660.3|3657.5|328
1590480900000|2020-05-26 08:15:00|3663.8|3661|3667.2|3664.4|3669.3|3666.5|3663.4|3660.6|371
1590481200000|2020-05-26 08:20:00|3667.3|3664.5|3657.2|3654.4|3669.2|3666.4|3653.1|3650.3|844
1590481500000|2020-05-26 08:25:00|3657.1|3654.3|3655.1|3652.3|3664.2|3661.4|3654.1|3651.3|1490
1590481800000|2020-05-26 08:30:00|3654.2|3651.4|3661.2|3658.4|3664.2|3661.4|3654|3651.2|2229
1590482100000|2020-05-26 08:35:00|3662.1|3659.3|3654.2|3651.4|3663.1|3660.3|3652.5|3649.7|1119
1590482400000|2020-05-26 08:40:00|3654.6|3651.8|3656.1|3653.3|3657.2|3654.4|3652.1|3649.3|308
1590482700000|2020-05-26 08:45:00|3655.6|3652.8|3640.6|3637.8|3658.1|3655.3|3639.2|3636.4|862
1590483000000|2020-05-26 08:50:00|3640.2|3637.4|3643.1|3640.3|3650.3|3647.5|3632.1|3629.3|996
1590483300000|2020-05-26 08:55:00|3643.6|3640.8|3646.5|3643.7|3649.2|3646.4|3643.1|3640.3|624
1590483600000|2020-05-26 09:00:00|3648.1|3645.3|3643.1|3640.3|3649.1|3646.3|3640.5|3637.7|459
1590483900000|2020-05-26 09:05:00|3644.1|3641.3|3649.5|3646.7|3654.1|3651.3|3644|3641.2|387
1590484200000|2020-05-26 09:10:00|3649|3646.2|3657.5|3654.7|3659.6|3656.8|3644|3641.2|545
1590484500000|2020-05-26 09:15:00|3657.1|3654.3|3665.1|3662.3|3665.1|3662.3|3657|3651.8|521
1590484800000|2020-05-26 09:20:00|3664.6|3661.8|3658.2|3655.4|3665.1|3662.3|3657.1|3654.3|136
1590485100000|2020-05-26 09:25:00|3658.7|3655.9|3668.2|3665.4|3668.8|3666|3658.1|3655.3|502
1590485400000|2020-05-26 09:30:00|3668.3|3665.5|3662.7|3659.9|3669.8|3667|3661.2|3658.4|362
1590485700000|2020-05-26 09:35:00|3662.2|3659.4|3652.8|3650|3662.2|3659.4|3651.7|3648.9|404
1590486000000|2020-05-26 09:40:00|3652.7|3649.9|3653.3|3650.5|3657.2|3654.4|3651.2|3648.4|51
1590486300000|2020-05-26 09:45:00|3652.8|3650|3651.8|3649|3657.3|3654.5|3649.3|3646.5|348
1590486600000|2020-05-26 09:50:00|3651.7|3648.9|3657.8|3655|3658.3|3655.5|3650.2|3647.4|53
1590486900000|2020-05-26 09:55:00|3658.3|3655.5|3657.3|3654.5|3660.3|3657.5|3656.3|3653.5|66
1590487200000|2020-05-26 10:00:00|3656.8|3654|3653.3|3650.5|3658.3|3655.5|3653.3|3650.5|103
1590487500000|2020-05-26 10:05:00|3652.3|3649.5|3656.1|3653.3|3660.1|3657.3|3648.1|3645.3|854
1590487800000|2020-05-26 10:10:00|3655.6|3652.8|3661.6|3658.8|3662.1|3659.3|3655|3652.2|450
1590488100000|2020-05-26 10:15:00|3661.2|3658.4|3660.4|3657.6|3664.7|3661.9|3658.9|3656.1|437
1590488400000|2020-05-26 10:20:00|3660|3657.2|3662.4|3659.6|3665|3662.2|3658.4|3655.6|746
1590488700000|2020-05-26 10:25:00|3661.5|3658.7|3659.8|3657|3664|3661.2|3655.9|3653.1|680
1590489000000|2020-05-26 10:30:00|3659.3|3656.5|3652.2|3649.4|3660.3|3657.5|3646.7|3643.9|833
1590489300000|2020-05-26 10:35:00|3651.7|3648.9|3652.3|3649.5|3654.8|3652|3647.6|3644.8|351
1590489600000|2020-05-26 10:40:00|3651.9|3649.1|3655.4|3652.6|3656.3|3653.5|3650.8|3648|178
1590489900000|2020-05-26 10:45:00|3655.9|3653.1|3659.2|3656.4|3662.6|3659.8|3655.9|3653.1|567
1590490200000|2020-05-26 10:50:00|3659.7|3656.9|3656.2|3653.4|3660.7|3657.9|3651.2|3648.4|447
1590490500000|2020-05-26 10:55:00|3656.7|3653.9|3660.2|3657.4|3661.1|3658.3|3656.2|3653.4|110
1590490800000|2020-05-26 11:00:00|3659.2|3656.4|3658.2|3655.4|3660.7|3657.9|3653.2|3650.4|116
1590491100000|2020-05-26 11:05:00|3657.3|3654.5|3659.2|3656.4|3659.7|3656.9|3654.2|3651.4|76
1590491400000|2020-05-26 11:10:00|3659.3|3656.5|3661.2|3658.4|3665.3|3662.5|3659.2|3656.4|272
1590491700000|2020-05-26 11:15:00|3660.7|3657.9|3662.2|3659.4|3664.2|3661.4|3657.2|3654.4|161
1590492000000|2020-05-26 11:20:00|3661.8|3659|3664.2|3661.4|3666.2|3663.4|3660.3|3657.5|148
1590492300000|2020-05-26 11:25:00|3664.1|3661.3|3663.7|3660.9|3668.2|3665.4|3659.7|3656.9|193
1590492600000|2020-05-26 11:30:00|3663.2|3660.4|3658.7|3655.9|3664.7|3661.9|3656.7|3653.9|182
1590492900000|2020-05-26 11:35:00|3658.2|3655.4|3657.3|3654.5|3659.7|3656.9|3655|3652.2|383
1590493200000|2020-05-26 11:40:00|3657.7|3654.9|3662.2|3659.4|3662.3|3659.5|3657.2|3654.4|312
1590493500000|2020-05-26 11:45:00|3661.8|3659|3659.2|3656.4|3663.2|3660.4|3657.2|3654.4|540
1590493800000|2020-05-26 11:50:00|3659.1|3656.3|3662.8|3660|3663.8|3661|3657.2|3654.4|288
1590494100000|2020-05-26 11:55:00|3663.2|3660.4|3660.2|3657.4|3667.3|3664.5|3660.2|3657.4|150
1590494400000|2020-05-26 12:00:00|3660.3|3657.5|3664.2|3661.4|3668.2|3665.4|3660.2|3657.4|220
1590494700000|2020-05-26 12:05:00|3664.3|3661.5|3654.1|3651.3|3668.8|3666|3654.1|3651.3|715
1590495000000|2020-05-26 12:10:00|3654.6|3651.8|3658.6|3655.8|3659.7|3656.9|3653.2|3650.4|138
1590495300000|2020-05-26 12:15:00|3659.1|3656.3|3668.2|3665.4|3669.6|3666.8|3659.1|3656.3|155
1590495600000|2020-05-26 12:20:00|3668.1|3665.3|3685.8|3683|3689.9|3687.1|3667.2|3664.4|1130
1590495900000|2020-05-26 12:25:00|3685.4|3682.6|3684.3|3681.5|3688.4|3685.6|3681.3|3678.5|640
1590496200000|2020-05-26 12:30:00|3684.8|3682|3688.3|3685.5|3692.8|3690|3683.8|3681|430
1590496500000|2020-05-26 12:35:00|3688.4|3685.6|3694.3|3691.5|3699.4|3696.6|3686.4|3683.6|592
1590496800000|2020-05-26 12:40:00|3695.3|3692.5|3694.7|3691.9|3696.3|3693.5|3688.3|3685.5|564
1590497100000|2020-05-26 12:45:00|3694.8|3692|3694.3|3691.5|3699.3|3696.5|3690.8|3688|428
1590497400000|2020-05-26 12:50:00|3694.8|3692|3695.4|3692.6|3698.3|3695.5|3689.3|3686.5|499
1590497700000|2020-05-26 12:55:00|3694.4|3691.6|3696.4|3693.6|3697.4|3694.6|3689.9|3687.1|349
1590498000000|2020-05-26 13:00:00|3696.3|3693.5|3711.2|3708.4|3713.2|3710.4|3695.4|3692.6|2690
1590498300000|2020-05-26 13:05:00|3711.7|3708.9|3701.3|3698.5|3720.3|3717.5|3700.3|3697.5|1126
1590498600000|2020-05-26 13:10:00|3700.8|3698|3695.3|3692.5|3706.3|3703.5|3690.3|3687.5|715
1590498900000|2020-05-26 13:15:00|3694.3|3691.5|3681.3|3678.5|3694.3|3691.5|3678.3|3675.5|565
1590499200000|2020-05-26 13:20:00|3682.3|3679.5|3668.3|3665.5|3683.3|3680.5|3667.3|3664.5|670
1590499500000|2020-05-26 13:25:00|3668.8|3666|3663.3|3660.5|3672.3|3669.5|3657.9|3655.1|914
1590499800000|2020-05-26 13:30:00|3662.3|3659.5|3662.3|3659.5|3664.3|3661.5|3657.3|3654.5|502
1590500100000|2020-05-26 13:35:00|3662.8|3660|3676.3|3673.5|3677.3|3674.5|3662.3|3659.5|664
1590500400000|2020-05-26 13:40:00|3676.8|3674|3686.3|3683.5|3688.3|3685.5|3675.3|3672.5|599
1590500700000|2020-05-26 13:45:00|3686.4|3683.6|3674.8|3672|3691.8|3689|3670.8|3668|1380
1590501000000|2020-05-26 13:50:00|3674.4|3671.6|3658.3|3655.5|3675.4|3672.6|3655.4|3652.6|1653
1590501300000|2020-05-26 13:55:00|3657.4|3654.6|3652.3|3649.5|3660.4|3657.6|3650.2|3647.4|1762
1590501600000|2020-05-26 14:00:00|3653.2|3650.4|3633.6|3630.8|3661.3|3658.5|3632.2|3629.4|861
1590501900000|2020-05-26 14:05:00|3632.7|3629.9|3631.7|3628.9|3647.2|3644.4|3625.1|3622.3|1217
1590502200000|2020-05-26 14:10:00|3631.2|3628.4|3641.3|3638.5|3642.3|3639.5|3625.2|3622.4|543
1590502500000|2020-05-26 14:15:00|3640.8|3638|3647.2|3644.4|3651.3|3648.5|3638.3|3635.5|453
1590502800000|2020-05-26 14:20:00|3646.7|3643.9|3638.7|3635.9|3651.1|3648.3|3637.7|3634.9|431
1590503100000|2020-05-26 14:25:00|3638.2|3635.4|3642.3|3639.5|3644.3|3641.5|3626.3|3623.5|561
1590503400000|2020-05-26 14:30:00|3642.4|3639.6|3647.8|3645|3650.3|3647.5|3639.3|3636.5|511
1590503700000|2020-05-26 14:35:00|3648.8|3646|3645.8|3643|3656.7|3653.9|3640.4|3637.6|951
1590504000000|2020-05-26 14:40:00|3644.8|3642|3637.8|3635|3646.3|3643.5|3632.8|3630|724
1590504300000|2020-05-26 14:45:00|3638.3|3635.5|3630.1|3627.3|3649.6|3646.8|3629.1|3626.3|2351
1590504600000|2020-05-26 14:50:00|3629.6|3626.8|3631.1|3628.3|3641.1|3638.3|3629.6|3626.8|881
1590504900000|2020-05-26 14:55:00|3631|3628.2|3635.7|3632.9|3636.2|3633.4|3627.1|3624.3|964
1590505200000|2020-05-26 15:00:00|3636.1|3633.3|3629.7|3626.9|3636.2|3633.4|3627.2|3624.4|622
1590505500000|2020-05-26 15:05:00|3629.2|3626.4|3608.1|3605.3|3629.2|3626.4|3606.1|3603.3|1410
1590505800000|2020-05-26 15:10:00|3607.2|3604.4|3611.5|3608.7|3616.1|3613.3|3606.1|3603.3|1279
1590506100000|2020-05-26 15:15:00|3611.1|3608.3|3607.6|3604.8|3614.1|3611.3|3601.1|3598.3|1347
1590506400000|2020-05-26 15:20:00|3607.1|3604.3|3621.7|3618.9|3623.3|3620.5|3606.1|3603.3|1441
1590506700000|2020-05-26 15:25:00|3621.2|3618.4|3615.4|3612.6|3621.7|3618.9|3608.3|3605.5|2894
1590507000000|2020-05-26 15:30:00|3616.8|3614|3608.4|3605.6|3620.3|3617.5|3607.4|3604.6|2366
1590507300000|2020-05-26 15:35:00|3607.9|3605.1|3604.9|3602.1|3608.9|3606.1|3594.3|3591.5|654
1590507600000|2020-05-26 15:40:00|3604.8|3602|3591.4|3588.6|3605.4|3602.6|3591.4|3588.6|534
1590507900000|2020-05-26 15:45:00|3591.9|3589.1|3603.9|3601.1|3604.9|3602.1|3590.8|3588|416
1590508200000|2020-05-26 15:50:00|3603.4|3600.6|3598|3595.2|3606.5|3603.7|3596.4|3593.6|227
1590508500000|2020-05-26 15:55:00|3598.5|3595.7|3589|3586.2|3599.4|3596.6|3587.9|3585.1|502
1590508800000|2020-05-26 16:00:00|3589.4|3586.6|3593.4|3590.6|3594.4|3591.6|3579.9|3577.1|1106
1590509100000|2020-05-26 16:05:00|3593.3|3590.5|3604.3|3601.5|3604.4|3601.6|3591.3|3588.5|759
1590509400000|2020-05-26 16:10:00|3603.9|3601.1|3607.9|3605.1|3609.4|3606.6|3601.3|3598.5|295
1590509700000|2020-05-26 16:15:00|3607.5|3604.7|3605.5|3602.7|3609.4|3606.6|3602.5|3599.7|194
1590510000000|2020-05-26 16:20:00|3605.4|3602.6|3602.5|3599.7|3606.4|3603.6|3599|3596.2|498
1590510300000|2020-05-26 16:25:00|3603.5|3600.7|3591.4|3588.6|3603.5|3600.7|3589.4|3586.6|315
1590510600000|2020-05-26 16:30:00|3591.5|3588.7|3604|3601.2|3605.5|3602.7|3591.5|3588.7|378
1590510900000|2020-05-26 16:35:00|3604.5|3601.7|3610.6|3607.8|3611.6|3608.8|3602|3599.2|736
1590511200000|2020-05-26 16:40:00|3609.6|3606.8|3609.5|3606.7|3612.5|3609.7|3606.1|3603.3|697
1590511500000|2020-05-26 16:45:00|3609|3606.2|3612.5|3609.7|3612.5|3609.7|3606.5|3603.7|568
1590511800000|2020-05-26 16:50:00|3612|3609.2|3622.8|3620|3625.1|3622.3|3612|3609.2|2014
1590512100000|2020-05-26 16:55:00|3623.2|3620.4|3629.8|3627|3631.3|3628.5|3622.7|3619.9|1010
1590512400000|2020-05-26 17:00:00|3629.3|3626.5|3633.2|3630.4|3637.3|3634.5|3628.7|3625.9|668
1590512700000|2020-05-26 17:05:00|3633.6|3630.8|3647.7|3644.9|3658.7|3655.9|3630.7|3624.8|1238
1590513000000|2020-05-26 17:10:00|3648.1|3645.3|3642.5|3639.7|3656.7|3653.9|3641.6|3638.8|1072
1590513300000|2020-05-26 17:15:00|3642.6|3639.8|3632.4|3629.6|3648.6|3645.8|3631.4|3628.6|884
1590513600000|2020-05-26 17:20:00|3632.9|3630.1|3628.4|3625.6|3637.9|3635.1|3626.4|3623.6|447
1590513900000|2020-05-26 17:25:00|3629.4|3626.6|3640.6|3637.8|3642.6|3639.8|3627.9|3625.1|400
1590514200000|2020-05-26 17:30:00|3640.7|3637.9|3631.6|3628.8|3641.6|3638.8|3629.5|3626.7|209
1590514500000|2020-05-26 17:35:00|3632.1|3629.3|3635.6|3632.8|3635.6|3632.8|3626.6|3623.8|233
1590514800000|2020-05-26 17:40:00|3634.7|3631.9|3637.1|3634.3|3639.6|3636.8|3634.6|3631.8|186
1590515100000|2020-05-26 17:45:00|3636.6|3633.8|3628.5|3625.7|3636.6|3633.8|3625.6|3622.8|181
1590515400000|2020-05-26 17:50:00|3628.1|3625.3|3621|3618.2|3632.1|3629.3|3619.4|3616.6|568
1590515700000|2020-05-26 17:55:00|3621.4|3618.6|3617.4|3614.6|3622.4|3619.6|3613.8|3611|1068
1590516000000|2020-05-26 18:00:00|3616.8|3614|3626.5|3623.7|3627|3624.2|3612.8|3610|828
1590516300000|2020-05-26 18:05:00|3626.4|3623.6|3620.5|3617.7|3630.4|3627.6|3620.4|3617.6|808
1590516600000|2020-05-26 18:10:00|3619.5|3616.7|3619.9|3617.1|3626.5|3623.7|3616.4|3613.6|813
1590516900000|2020-05-26 18:15:00|3619.4|3616.6|3643.5|3640.7|3645.2|3640.7|3616.4|3613.6|1780
1590517200000|2020-05-26 18:20:00|3642.6|3639.8|3651.5|3648.7|3659|3656.2|3641|3638.2|1938
1590517500000|2020-05-26 18:25:00|3651.9|3649.1|3675.6|3672.8|3681.6|3678.8|3646|3643.2|8740
1590517800000|2020-05-26 18:30:00|3676.1|3673.3|3680.4|3677.6|3695.7|3692.9|3671.6|3668.8|2601
1590518100000|2020-05-26 18:35:00|3680|3677.2|3678.5|3675.7|3683.6|3680.8|3675.6|3672.8|699
1590518400000|2020-05-26 18:40:00|3679.5|3676.7|3677.6|3674.8|3681.5|3678.7|3677.5|3674.7|279
1590518700000|2020-05-26 18:45:00|3677.1|3674.3|3681.1|3678.3|3681.6|3678.8|3676.1|3673.3|493
1590519000000|2020-05-26 18:50:00|3681.2|3678.4|3662.5|3659.7|3683.2|3680.4|3644.6|3641.8|2483
1590519300000|2020-05-26 18:55:00|3662|3659.2|3653|3650.2|3665.5|3662.7|3652.4|3649.6|737
1590519600000|2020-05-26 19:00:00|3652.4|3649.6|3650|3647.2|3658.4|3655.6|3647.5|3644.7|311
1590519900000|2020-05-26 19:05:00|3650.5|3647.7|3644.5|3641.7|3650.5|3647.7|3643.5|3640.7|275
1590520200000|2020-05-26 19:10:00|3645|3642.2|3643.1|3640.3|3647.1|3644.3|3642.1|3639.3|172
1590520500000|2020-05-26 19:15:00|3642.6|3639.8|3642.6|3639.8|3646|3643.2|3639.6|3636.8|223
1590520800000|2020-05-26 19:20:00|3642.7|3639.9|3657.2|3654.4|3657.7|3654.9|3642.7|3639.9|445
1590521100000|2020-05-26 19:25:00|3657.1|3654.3|3661.1|3658.3|3661.6|3658.8|3656.7|3653.9|147
1590521400000|2020-05-26 19:30:00|3661.6|3658.8|3670.2|3667.4|3671.7|3668.9|3660.1|3657.3|305
1590521700000|2020-05-26 19:35:00|3669.7|3666.9|3670.6|3667.8|3674.7|3671.9|3667.6|3664.8|227
1590522000000|2020-05-26 19:40:00|3670.2|3667.4|3669.6|3666.8|3672.7|3669.9|3669.6|3666.8|82
1590522300000|2020-05-26 19:45:00|3668.2|3665.4|3660.2|3657.4|3669.1|3666.3|3659.2|3656.4|181
1590522600000|2020-05-26 19:50:00|3660.7|3657.9|3658.2|3655.4|3666.2|3663.4|3654.7|3651.9|202
1590522900000|2020-05-26 19:55:00|3658.7|3655.9|3660.7|3657.9|3662.7|3659.9|3656.7|3653.9|80
1590523200000|2020-05-26 20:00:00|3661.2|3658.4|3657.7|3654.9|3663.2|3660.4|3656.7|3653.9|118
1590523500000|2020-05-26 20:05:00|3658.2|3655.4|3661.7|3658.9|3663.2|3660.4|3657.7|3654.9|36
1590523800000|2020-05-26 20:10:00|3662.2|3659.4|3674.7|3671.9|3675.2|3672.4|3660.7|3657.9|90
1590524100000|2020-05-26 20:15:00|3672.2|3669.4|3676.2|3673.4|3677.1|3674.3|3671.2|3668.4|43
1590524400000|2020-05-26 20:20:00|3677.1|3674.3|3680.8|3678|3681.2|3678.4|3676.7|3673.9|121
1590524700000|2020-05-26 20:25:00|3681.2|3678.4|3678.7|3675.9|3681.7|3678.9|3677.7|3674.8|62
1590525000000|2020-05-26 20:30:00|3679.7|3676.9|3674.7|3671.9|3680.7|3677.9|3674.2|3671.4|113
1590525300000|2020-05-26 20:35:00|3674.2|3671.4|3676.3|3673.5|3678.7|3675.9|3673.2|3670.4|141
1590525600000|2020-05-26 20:40:00|3675.8|3673|3674.8|3672|3675.8|3673|3671.8|3669|7
1590525900000|2020-05-26 20:45:00|3675.3|3672.5|3685.3|3682.5|3685.3|3682.5|3672.3|3669.5|69
1590526200000|2020-05-26 20:50:00|3685.8|3683|3664.2|3661.4|3688.3|3685.5|3664.2|3661.3|171
1590526500000|2020-05-26 20:55:00|3664.3|3661.5|3665.9|3661.9|3668.9|3663.5|3660.7|3656.4|184
1590526800000|2020-05-26 21:00:00|3666.3|3662.3|3663.4|3653.4|3673.7|3667.4|3660.3|3653.4|13
1590527100000|2020-05-26 21:05:00|3663.9|3653.9|3666.4|3656.4|3666.8|3656.8|3663.9|3653.9|1
1590527400000|2020-05-26 21:10:00|3666.9|3656.9|3666.4|3656.4|3666.9|3656.9|3666.4|3656.4|0
1590527700000|2020-05-26 21:15:00|3667.4|3657.4|3667.9|3657.9|3667.9|3657.9|3667.4|3657.4|7
1590528000000|2020-05-26 21:20:00|3667.8|3657.8|3667.9|3657.9|3667.9|3657.9|3667.4|3657.4|6
1590528300000|2020-05-26 21:25:00|3667.4|3657.4|3665.4|3655.4|3667.9|3657.9|3665.4|3655.4|0
1590528600000|2020-05-26 21:30:00|3664.4|3654.4|3658.4|3654.4|3664.4|3657.5|3658.4|3654.4|4
1590529200000|2020-05-26 21:40:00|3662.4|3652.4|3662.4|3652.4|3662.4|3652.4|3662.4|3652.4|7
1590529500000|2020-05-26 21:45:00|3663.9|3653.9|3664.4|3654.4|3664.4|3654.4|3663.4|3653.4|2
1590529800000|2020-05-26 21:50:00|3663.9|3653.9|3663.4|3653.4|3663.9|3653.9|3663.4|3653.4|2
1590530100000|2020-05-26 21:55:00|3662.9|3652.9|3663|3653|3663.5|3656.4|3660.4|3652.9|4
1590537600000|2020-05-27 00:00:00|3652.6|3648.6|3648.7|3644.7|3661.6|3657.1|3647.6|3642.6|191
1590537900000|2020-05-27 00:05:00|3649.2|3645.2|3643|3640.2|3653.7|3647.3|3641.6|3636.7|69
1590538200000|2020-05-27 00:10:00|3642.6|3639.8|3635.1|3631.1|3647.2|3640.1|3630.1|3626.2|48
1590538500000|2020-05-27 00:15:00|3634.1|3630.1|3635.2|3631.2|3639.6|3634.2|3629.6|3626.7|33
1590538800000|2020-05-27 00:20:00|3636.2|3632.2|3633.5|3630.7|3643.7|3637.4|3632.5|3629.7|40
1590539100000|2020-05-27 00:25:00|3632.6|3629.8|3639.2|3635.2|3643.1|3637.3|3632.5|3629.2|10
1590539400000|2020-05-27 00:30:00|3640.2|3636.2|3645.2|3641.2|3648.7|3642.2|3636.6|3633.2|1
1590539700000|2020-05-27 00:35:00|3648.7|3638.7|3647.2|3643.2|3648.7|3643.8|3641.6|3636.2|4
1590540000000|2020-05-27 00:40:00|3647.3|3643.3|3646.3|3642.3|3648.7|3644.8|3646.1|3642.3|10
1590540300000|2020-05-27 00:45:00|3646.6|3643.8|3649.2|3646.4|3653.8|3648.4|3641.2|3637.8|34
1590540600000|2020-05-27 00:50:00|3649.7|3645.7|3644.7|3641.9|3649.7|3645.9|3642.7|3639.9|63
1590540900000|2020-05-27 00:55:00|3645.7|3642.9|3644.2|3641.4|3648.8|3643.4|3642.3|3638.3|16
1590541200000|2020-05-27 01:00:00|3643.7|3640.9|3648.7|3645.9|3651.8|3648|3643.2|3639.8|28
1590541500000|2020-05-27 01:05:00|3649.2|3646.4|3657.2|3654.4|3659.2|3656.4|3646.8|3643.3|132
1590541800000|2020-05-27 01:10:00|3657.3|3654.5|3642.5|3638.5|3657.7|3654.9|3640.3|3636.4|72
1590542100000|2020-05-27 01:15:00|3643.4|3639.4|3648.8|3646|3653.9|3649|3643.4|3639.4|15
1590542400000|2020-05-27 01:20:00|3648.3|3645.5|3648.8|3646|3651.8|3649|3644.9|3642.1|62
1590542700000|2020-05-27 01:25:00|3648.3|3645.5|3648.8|3646|3649.3|3646.5|3644.8|3641.4|19
1590543000000|2020-05-27 01:30:00|3649.3|3646.5|3646.9|3644.1|3654.9|3648.5|3645.9|3642.4|60
1590543300000|2020-05-27 01:35:00|3647.3|3644.5|3650.4|3647.6|3651.5|3648|3645.9|3643.1|20
1590543600000|2020-05-27 01:40:00|3649.4|3646.6|3648.9|3646.1|3651|3648.1|3647.4|3644.5|28
1590543900000|2020-05-27 01:45:00|3649.5|3645.5|3650.9|3648.1|3656.4|3653.6|3649.5|3645.5|17
1590544200000|2020-05-27 01:50:00|3651.4|3648.6|3643.9|3641.1|3653.5|3648.6|3643.9|3638.5|56
1590544500000|2020-05-27 01:55:00|3646.5|3636.5|3642.4|3639.6|3646.5|3641.6|3638.5|3631.6|4
1590544800000|2020-05-27 02:00:00|3643.4|3640.6|3635.4|3632.6|3644|3640.6|3634.9|3629|14
1590545100000|2020-05-27 02:05:00|3635.9|3633.1|3633.4|3630.6|3638.5|3635.1|3631.4|3628.5|83
1590545400000|2020-05-27 02:10:00|3633.9|3631.1|3633.9|3631.1|3635.4|3632.6|3629.9|3626.5|17
1590545700000|2020-05-27 02:15:00|3633.4|3630.6|3633.9|3631.1|3634.9|3632.1|3629.9|3627.1|11
1590546000000|2020-05-27 02:20:00|3634.4|3631.6|3634.9|3632.1|3636.5|3632.6|3631.4|3625.9|17
1590546300000|2020-05-27 02:25:00|3635.4|3632.6|3637.5|3633.5|3641|3636.6|3634.8|3630.5|29
1590546600000|2020-05-27 02:30:00|3636.9|3634.1|3639.8|3637|3642.5|3637.6|3636.4|3630.5|5
1590546900000|2020-05-27 02:35:00|3640.4|3636.4|3638.9|3636.1|3641.8|3639|3637.8|3635|33
1590547200000|2020-05-27 02:40:00|3639.8|3637|3642.4|3639.6|3649.5|3644.6|3639.8|3636.4|63
1590547500000|2020-05-27 02:45:00|3643.1|3639.1|3645.4|3642.6|3647.5|3644.6|3643|3639.1|6
1590547800000|2020-05-27 02:50:00|3646.1|3642.1|3647.1|3643.1|3647.5|3644.1|3643.5|3640.7|12
1590548100000|2020-05-27 02:55:00|3645.5|3642.7|3651|3647|3651|3648.1|3643.5|3640.7|8
1590548400000|2020-05-27 03:00:00|3649.6|3645.6|3651.9|3649.1|3652.4|3649.6|3648.5|3645.6|32
1590548700000|2020-05-27 03:05:00|3651.5|3648.7|3650.9|3648.1|3652.4|3649.6|3649.5|3646.6|51
1590549000000|2020-05-27 03:10:00|3651|3648.2|3649.5|3646.7|3652.4|3649.6|3649.5|3646.7|41
1590549300000|2020-05-27 03:15:00|3649.9|3647.1|3652.5|3649.7|3652.5|3649.7|3649.5|3646.1|8
1590549600000|2020-05-27 03:20:00|3652|3649.2|3651.5|3648.7|3656.6|3653.7|3650|3647.2|82
1590549900000|2020-05-27 03:25:00|3651.4|3648.6|3651|3648.2|3656|3653.2|3650|3646.6|28
1590550200000|2020-05-27 03:30:00|3650|3647.2|3656|3653.2|3657.5|3654.7|3650|3644.6|6
1590550500000|2020-05-27 03:35:00|3657|3654.2|3659|3656.2|3663.1|3659.8|3656.5|3650.6|28
1590550800000|2020-05-27 03:40:00|3659.6|3655.6|3661.5|3658.7|3663.1|3659.8|3659|3655.6|9
1590551100000|2020-05-27 03:45:00|3661|3658.2|3669.1|3666.3|3669.6|3666.8|3659.5|3654.1|20
1590551400000|2020-05-27 03:50:00|3669.2|3665.2|3668|3665.2|3669.2|3666.3|3663.6|3660.8|44
1590551700000|2020-05-27 03:55:00|3667.5|3664.7|3661.1|3658.3|3667.6|3664.7|3660.1|3656.6|13
1590552000000|2020-05-27 04:00:00|3661|3658.2|3663.1|3660.3|3664.7|3661.8|3660.5|3657.2|23
1590552300000|2020-05-27 04:05:00|3662.6|3659.8|3656.1|3653.3|3662.7|3659.8|3655.1|3651.7|5
1590552600000|2020-05-27 04:10:00|3656.6|3653.8|3658.6|3655.8|3660.6|3657.8|3656.1|3653.3|12
1590552900000|2020-05-27 04:15:00|3660.1|3657.3|3660.1|3657.3|3660.6|3657.8|3657.6|3654.7|6
1590553200000|2020-05-27 04:20:00|3660.6|3657.8|3664.6|3661.8|3666.1|3662.3|3660.6|3657.3|9
1590553500000|2020-05-27 04:25:00|3665.1|3662.3|3665.6|3662.8|3665.7|3662.8|3661.6|3657.7|5
1590553800000|2020-05-27 04:30:00|3664.6|3661.8|3663.1|3660.3|3664.7|3661.8|3660.6|3657.8|13
1590554100000|2020-05-27 04:35:00|3663.6|3660.8|3663.7|3660.9|3666.7|3663.9|3661.7|3658.9|58
1590554400000|2020-05-27 04:40:00|3663.2|3660.4|3661.2|3658.4|3663.8|3660.4|3659.2|3655.8|9
1590554700000|2020-05-27 04:45:00|3661.7|3658.9|3664.7|3661.9|3667.3|3663.9|3661.7|3658.8|9
1590555000000|2020-05-27 04:50:00|3665.1|3662.3|3662.8|3658.8|3666.8|3662.3|3660.7|3656.8|9
1590555300000|2020-05-27 04:55:00|3662.2|3659.4|3660.2|3657.4|3666.8|3660.3|3658.7|3655.8|7
1590555600000|2020-05-27 05:00:00|3660.1|3657.3|3656.2|3653.4|3660.1|3657.3|3655.2|3652.4|36
1590555900000|2020-05-27 05:05:00|3655.7|3652.9|3656.2|3653.4|3660.8|3657.9|3655.2|3652.4|8
1590556200000|2020-05-27 05:10:00|3655.6|3652.8|3654.7|3651.9|3656.8|3653.4|3652.7|3649.8|18
1590556500000|2020-05-27 05:15:00|3655.2|3652.4|3655.7|3652.9|3657.3|3653.4|3652.7|3649.9|7
1590556800000|2020-05-27 05:20:00|3655.2|3652.4|3653.7|3650.9|3660.3|3655.9|3653.7|3648.4|5
1590557100000|2020-05-27 05:25:00|3652.7|3649.9|3647.8|3645|3653.2|3650.4|3647.8|3645|36
1590557400000|2020-05-27 05:30:00|3648.3|3645.5|3642.9|3638.9|3648.3|3645.5|3639.8|3636.9|55
1590557700000|2020-05-27 05:35:00|3643.4|3639.4|3643.8|3641|3644.9|3641.5|3640.8|3637.9|102
1590558000000|2020-05-27 05:40:00|3643.3|3640.5|3643.2|3640.4|3645.2|3642.4|3639.3|3636.5|44
1590558300000|2020-05-27 05:45:00|3643.3|3640.5|3641.7|3638.9|3644.7|3641.9|3641.7|3638.9|25
1590558600000|2020-05-27 05:50:00|3642.2|3639.4|3644.2|3641.4|3648.7|3645.9|3642.2|3639.4|15
1590558900000|2020-05-27 05:55:00|3643.7|3640.9|3642.2|3639.4|3644.8|3641.8|3638.7|3635.9|37
1590559200000|2020-05-27 06:00:00|3642.8|3638.8|3658.2|3655.4|3658.2|3655.4|3640.7|3637.8|75
1590559500000|2020-05-27 06:05:00|3657.2|3654.4|3651.2|3648.4|3658.3|3654.9|3650.2|3647.4|52
1590559800000|2020-05-27 06:10:00|3650.7|3647.9|3641.3|3638.5|3656.3|3652.9|3638.8|3635.9|95
1590560100000|2020-05-27 06:15:00|3641.2|3638.4|3630.2|3627.4|3645.9|3643|3629.8|3626.9|188
1590560400000|2020-05-27 06:20:00|3629.7|3626.9|3628.3|3625.5|3631.8|3629|3626.7|3623.9|121
1590560700000|2020-05-27 06:25:00|3627.9|3623.9|3618.7|3615.9|3627.9|3624.9|3616.3|3613.5|162
1590561000000|2020-05-27 06:30:00|3619.2|3616.4|3614.3|3611.5|3620.9|3617.5|3607.2|3604.3|141
1590561300000|2020-05-27 06:35:00|3615.3|3612.5|3605.4|3602.6|3617.3|3614.5|3603.9|3601|383
1590561600000|2020-05-27 06:40:00|3605.9|3603.1|3599.9|3597.1|3610.4|3607.6|3598.8|3596|234
1590561900000|2020-05-27 06:45:00|3599.8|3597|3607.9|3605.1|3609.8|3607|3598.8|3596|125
1590562200000|2020-05-27 06:50:00|3608.3|3605.5|3602.4|3599.6|3612.9|3610.1|3599.9|3597.1|228
1590562500000|2020-05-27 06:55:00|3603|3599|3599.8|3597|3605.5|3602.1|3598.8|3595.9|253
1590562800000|2020-05-27 07:00:00|3600.3|3597.5|3607.8|3605|3608.8|3606|3593.3|3590.5|331
1590563100000|2020-05-27 07:05:00|3606.8|3604|3611.8|3609|3614.9|3612|3605.8|3602.9|171
1590563400000|2020-05-27 07:10:00|3612.8|3610|3610.9|3606.9|3614.3|3611.5|3605.8|3603|338
1590563700000|2020-05-27 07:15:00|3609.8|3607|3605.9|3603.1|3615.9|3613.1|3600.4|3597.6|452
1590564000000|2020-05-27 07:20:00|3606|3603.2|3606.9|3604.1|3612.9|3610.1|3602.4|3599.6|139
1590564300000|2020-05-27 07:25:00|3606.5|3603.7|3597.4|3594.6|3607.4|3604.6|3587.9|3585.1|420
1590564600000|2020-05-27 07:30:00|3596.9|3594.1|3596.9|3594.1|3600|3596.6|3592.9|3589.5|159
1590564900000|2020-05-27 07:35:00|3597.5|3593.5|3600.9|3598.1|3608.9|3606.1|3594.6|3590.6|308
1590565200000|2020-05-27 07:40:00|3601.9|3599.1|3601.9|3599.1|3605|3602.1|3597|3594.2|212
1590565500000|2020-05-27 07:45:00|3602|3599.2|3594.5|3591.7|3605|3602.2|3593.5|3590.6|333
1590565800000|2020-05-27 07:50:00|3594|3591.2|3590.5|3587.7|3595.9|3593.1|3589|3586.1|410
1590566100000|2020-05-27 07:55:00|3589|3586.2|3589.5|3586.7|3591|3588.2|3582.9|3579.6|195
1590566400000|2020-05-27 08:00:00|3590|3587.2|3586.9|3584.1|3592|3589.2|3576|3573.2|1055
1590566700000|2020-05-27 08:05:00|3586.4|3583.6|3596.9|3594.1|3596.9|3594.1|3586.4|3583.6|531
1590567000000|2020-05-27 08:10:00|3595.9|3593.1|3606.9|3604.1|3609.9|3607.1|3593.4|3590.6|369
1590567300000|2020-05-27 08:15:00|3607.3|3604.5|3615.3|3612.5|3619.3|3616.5|3604.4|3601.6|590
1590567600000|2020-05-27 08:20:00|3614.9|3612.1|3613.9|3611.1|3619.9|3617.1|3613.9|3611.1|316
1590567900000|2020-05-27 08:25:00|3614.9|3612.1|3608.6|3605.8|3619|3616.1|3601.2|3598.4|2813
1590568200000|2020-05-27 08:30:00|3608.7|3605.9|3615.7|3612.9|3617.3|3614.5|3605.7|3602.9|1575
1590568500000|2020-05-27 08:35:00|3615.8|3613|3623.7|3620.9|3629.7|3626.9|3614.7|3611.8|1134
1590568800000|2020-05-27 08:40:00|3624.7|3621.9|3616.7|3613.9|3625.7|3622.9|3612.8|3610|278
1590569100000|2020-05-27 08:45:00|3615.7|3612.9|3620.8|3618|3622.3|3619.5|3615.7|3612.9|184
1590569400000|2020-05-27 08:50:00|3622.8|3620|3631.8|3629|3633.8|3631|3621.3|3617.9|510
1590569700000|2020-05-27 08:55:00|3632.3|3629.5|3629.8|3627|3633.8|3631|3627.8|3624.9|244
1590570000000|2020-05-27 09:00:00|3630.8|3628|3632.8|3630|3636.8|3634|3627.8|3625|564
1590570300000|2020-05-27 09:05:00|3631.8|3629|3622.3|3619.5|3632.8|3630|3622.3|3619.5|96
1590570600000|2020-05-27 09:10:00|3622.8|3620|3627.2|3624.4|3627.2|3624.4|3618.7|3615.8|274
1590570900000|2020-05-27 09:15:00|3627.7|3624.9|3622.7|3619.9|3629.7|3626.9|3621.8|3619|326
1590571200000|2020-05-27 09:20:00|3622.2|3619.4|3628.2|3625.4|3629.3|3625.9|3618.8|3616|610
1590571500000|2020-05-27 09:25:00|3628.8|3624.8|3634.7|3631.9|3638.7|3635.9|3627.7|3624.3|348
1590571800000|2020-05-27 09:30:00|3634.8|3632|3632.7|3629.9|3638.8|3635.9|3631.7|3628.9|338
1590572100000|2020-05-27 09:35:00|3631.7|3628.9|3641.2|3638.4|3643.7|3640.9|3631.7|3628.9|160
1590572400000|2020-05-27 09:40:00|3641.7|3638.9|3641.7|3638.9|3647.7|3644.9|3637.7|3634.9|161
1590572700000|2020-05-27 09:45:00|3641.3|3638.5|3638.3|3635.5|3644.9|3642|3636.3|3633.5|129
1590573000000|2020-05-27 09:50:00|3637.8|3635|3641.8|3639|3643.3|3640.5|3635.8|3633|72
1590573300000|2020-05-27 09:55:00|3642.3|3639.5|3644.3|3641.5|3646.8|3644|3641.3|3637.9|177
1590573600000|2020-05-27 10:00:00|3643.8|3641|3641.9|3639.1|3650.3|3647.5|3641.8|3639|309
1590573900000|2020-05-27 10:05:00|3641.8|3639|3641.8|3639|3642.8|3640|3637.8|3635|173
1590574200000|2020-05-27 10:10:00|3642.4|3638.4|3634.8|3632|3642.4|3639|3631.8|3629|281
1590574500000|2020-05-27 10:15:00|3632.9|3630.1|3624.8|3622|3636.8|3634|3621.8|3619|99
1590574800000|2020-05-27 10:20:00|3624.3|3621.5|3622.8|3620|3629.9|3626|3621.8|3619|35
1590575100000|2020-05-27 10:25:00|3622.9|3618.9|3621.8|3619|3623.9|3621.1|3620.3|3617.5|33
1590575400000|2020-05-27 10:30:00|3620.8|3618|3611.9|3609.1|3621.3|3618.5|3611.8|3609|178
1590575700000|2020-05-27 10:35:00|3612.9|3610.1|3613.9|3611.1|3614.9|3612.1|3611.8|3609|346
1590576000000|2020-05-27 10:40:00|3614.4|3611.6|3621.4|3618.6|3621.9|3619.1|3611.9|3609.1|297
1590576300000|2020-05-27 10:45:00|3621.9|3619.1|3613.9|3611.1|3621.9|3619.1|3612.4|3609.6|267
1590576600000|2020-05-27 10:50:00|3612.9|3610.1|3612.9|3610.1|3615.9|3613.1|3608.9|3606.1|291
1590576900000|2020-05-27 10:55:00|3613|3610.2|3617.9|3615.1|3617.9|3615.1|3613|3610.2|360
1590577200000|2020-05-27 11:00:00|3617.4|3614.6|3622|3619.2|3622|3619.2|3616.9|3614.1|163
1590577500000|2020-05-27 11:05:00|3622.9|3620.1|3620|3617.2|3627.6|3623.2|3618.5|3615.7|257
1590577800000|2020-05-27 11:10:00|3619.9|3617.1|3615|3612.2|3622|3619.2|3609.9|3607.1|160
1590578100000|2020-05-27 11:15:00|3614.9|3612.1|3613|3610.2|3616.9|3614.1|3612|3609.1|60
1590578400000|2020-05-27 11:20:00|3612.5|3609.7|3617.5|3614.7|3618.9|3616.1|3612|3609.2|156
1590578700000|2020-05-27 11:25:00|3618|3615.2|3616.9|3614.1|3618|3615.2|3614.9|3612.1|43
1590579000000|2020-05-27 11:30:00|3617|3614.2|3618|3615.2|3619|3616.2|3606.5|3603.7|207
1590579300000|2020-05-27 11:35:00|3618.5|3615.7|3620.5|3617.7|3622|3619.2|3618|3615.2|49
1590579600000|2020-05-27 11:40:00|3620|3617.2|3620|3617.2|3621.1|3618.2|3616|3613.1|168
1590579900000|2020-05-27 11:45:00|3619.5|3616.7|3609|3606.2|3621|3618.2|3607|3604.2|303
1590580200000|2020-05-27 11:50:00|3610|3607.2|3607.1|3604.3|3613|3610.2|3605|3602.2|375
1590580500000|2020-05-27 11:55:00|3607.5|3604.7|3602.6|3599.8|3608.6|3605.3|3599|3596.2|345
1590580800000|2020-05-27 12:00:00|3603|3600.2|3608|3605.2|3612.1|3609.3|3600|3597.2|283
1590581100000|2020-05-27 12:05:00|3608.5|3605.7|3606|3603.2|3608.5|3605.7|3602|3599.2|896
1590581400000|2020-05-27 12:10:00|3606.4|3603.6|3602.9|3600.1|3606.4|3603.6|3598.9|3596.1|201
1590581700000|2020-05-27 12:15:00|3603|3600.2|3607.9|3605.1|3609|3606.2|3600.9|3598.1|302
1590582000000|2020-05-27 12:20:00|3608.4|3605.6|3612.9|3610.1|3615.9|3613.1|3605.9|3603.1|633
1590582300000|2020-05-27 12:25:00|3612.4|3609.6|3609|3606.2|3617.9|3615.1|3608.9|3606.1|155
1590582600000|2020-05-27 12:30:00|3609.5|3606.7|3611.9|3609.1|3618|3615.2|3609.4|3606.6|248
1590582900000|2020-05-27 12:35:00|3611.5|3608.7|3611.4|3608.6|3613|3610.2|3606.9|3604.1|302
1590583200000|2020-05-27 12:40:00|3611.5|3608.7|3612.4|3609.6|3615.4|3612.6|3609.4|3606.6|386
1590583500000|2020-05-27 12:45:00|3612.5|3609.7|3617.9|3615.1|3618.5|3615.7|3606.9|3604.1|505
1590583800000|2020-05-27 12:50:00|3617.4|3614.6|3597.9|3595.1|3617.9|3615.1|3596.9|3594.1|533
1590584100000|2020-05-27 12:55:00|3598.4|3595.6|3581.4|3578.6|3600.5|3597.7|3580.9|3578.1|1130
1590584400000|2020-05-27 13:00:00|3580.9|3578.1|3589.5|3586.7|3591.9|3589.1|3572.9|3570.1|1078
1590584700000|2020-05-27 13:05:00|3589.9|3587.1|3590.5|3587.7|3599.9|3597.1|3585.9|3583.1|555
1590585000000|2020-05-27 13:10:00|3590|3587.2|3589.5|3586.7|3599|3596.2|3588|3585.1|504
1590585300000|2020-05-27 13:15:00|3589.9|3587.1|3592.5|3589.7|3595|3592.2|3587.5|3584.7|467
1590585600000|2020-05-27 13:20:00|3593|3590.2|3594|3591.2|3599.5|3596.7|3591|3588.2|281
1590585900000|2020-05-27 13:25:00|3593.5|3590.7|3589.5|3586.7|3597|3594.2|3588|3585.2|341
1590586200000|2020-05-27 13:30:00|3589|3586.2|3591|3588.2|3604|3601.2|3582.9|3579.5|1088
1590586500000|2020-05-27 13:35:00|3591.9|3589.1|3595|3592.2|3605.5|3602.7|3591.5|3588.7|478
1590586800000|2020-05-27 13:40:00|3595.5|3592.7|3597|3594.2|3599.4|3596.6|3586.9|3584.1|1041
1590587100000|2020-05-27 13:45:00|3596.9|3594.1|3594.7|3591.9|3601|3598.1|3590.9|3588.1|3383
1590587400000|2020-05-27 13:50:00|3594.8|3592|3585.3|3582.5|3607.8|3605|3584.3|3581.5|1157
1590587700000|2020-05-27 13:55:00|3584.8|3582|3565.7|3562.9|3591.8|3589|3563.2|3560.4|1537
1590588000000|2020-05-27 14:00:00|3565.2|3562.4|3573.2|3570.4|3575.7|3572.9|3555.7|3552.9|1225
1590588300000|2020-05-27 14:05:00|3571.7|3568.9|3565.2|3562.4|3574.6|3571.8|3562.6|3559.8|1613
1590588600000|2020-05-27 14:10:00|3565.7|3562.9|3576.5|3573.7|3579.7|3576.8|3565.7|3562.9|850
1590588900000|2020-05-27 14:15:00|3576.6|3573.8|3587.5|3584.7|3591.5|3588.7|3576.6|3573.8|706
1590589200000|2020-05-27 14:20:00|3588.5|3585.7|3566.8|3564|3589.5|3586.7|3565.8|3563|3018
1590589500000|2020-05-27 14:25:00|3566.3|3563.5|3558.2|3555.4|3569.3|3566.5|3556.7|3553.9|1354
1590589800000|2020-05-27 14:30:00|3557.2|3554.4|3556.2|3553.4|3560.2|3557.4|3541.7|3538.9|1418
1590590100000|2020-05-27 14:35:00|3554.3|3551.5|3548.8|3546|3560.3|3557.5|3548.8|3546|616
1590590400000|2020-05-27 14:40:00|3548.4|3545.6|3532.3|3529.5|3548.4|3545.6|3529.3|3526.5|902
1590590700000|2020-05-27 14:45:00|3532.4|3529.6|3514.3|3511.5|3534.4|3531.6|3513.3|3510.5|1216
1590591000000|2020-05-27 14:50:00|3514.4|3511.6|3512.3|3509.5|3525.4|3522.6|3502.3|3499.5|1454
1590591300000|2020-05-27 14:55:00|3511.9|3509.1|3509.9|3507.1|3516.9|3514.1|3501.3|3498.5|796
1590591600000|2020-05-27 15:00:00|3509.4|3506.6|3518.9|3516.1|3523.5|3519.6|3502.4|3499.6|530
1590591900000|2020-05-27 15:05:00|3517.9|3515.1|3525.4|3522.6|3527.5|3524.7|3513.4|3510.6|635
1590592200000|2020-05-27 15:10:00|3525|3522.2|3515|3512.2|3526.5|3523.7|3512|3509.2|752
1590592500000|2020-05-27 15:15:00|3515.4|3512.6|3511.4|3508.6|3518.4|3515.6|3505.4|3502.5|1105
1590592800000|2020-05-27 15:20:00|3510.4|3507.6|3508.3|3505.5|3519.4|3516.6|3504.8|3502|1188
1590593100000|2020-05-27 15:25:00|3508.4|3505.6|3509.3|3506.5|3519.4|3516.6|3502.4|3499.6|2921
1590593400000|2020-05-27 15:30:00|3509.4|3506.6|3529.5|3526.7|3529.5|3526.7|3509.4|3506.6|2589
1590593700000|2020-05-27 15:35:00|3528.5|3525.7|3525.5|3522.7|3542|3539.2|3524.5|3521.6|1627
1590594000000|2020-05-27 15:40:00|3526.5|3523.7|3518.5|3515.7|3531.6|3528.8|3517|3514.2|826
1590594300000|2020-05-27 15:45:00|3518.6|3515.8|3532.6|3529.8|3532.6|3529.8|3518|3515.2|411
1590594600000|2020-05-27 15:50:00|3532.1|3529.3|3538.6|3535.8|3550.1|3547.3|3529.6|3526.8|478
1590594900000|2020-05-27 15:55:00|3539.1|3536.3|3565.6|3562.8|3575.7|3572.3|3535.6|3532.8|1012
1590595200000|2020-05-27 16:00:00|3566.7|3562.7|3581.6|3578.8|3582.7|3579.9|3562.6|3559.7|298
1590595500000|2020-05-27 16:05:00|3581.1|3578.3|3596.7|3593.9|3599.1|3596.3|3572.1|3569.3|945
1590595800000|2020-05-27 16:10:00|3597.2|3594.4|3583.7|3580.9|3598.7|3595.9|3582.7|3579.9|905
1590596100000|2020-05-27 16:15:00|3584.7|3581.9|3592.2|3589.4|3594.2|3591.4|3584.7|3581.9|860
1590596400000|2020-05-27 16:20:00|3591.7|3588.9|3580.8|3578|3596.2|3593.4|3580.8|3578|846
1590596700000|2020-05-27 16:25:00|3581.3|3578.5|3600.9|3598.1|3604|3600.6|3580.8|3578|489
1590597000000|2020-05-27 16:30:00|3601.4|3598.6|3594.8|3592|3606.8|3604|3593.8|3591|411
1590597300000|2020-05-27 16:35:00|3593.8|3591|3586.7|3583.9|3595.3|3592.5|3584.7|3581.8|784
1590597600000|2020-05-27 16:40:00|3587.2|3584.4|3588.7|3585.9|3589.7|3586.9|3583.8|3581|506
1590597900000|2020-05-27 16:45:00|3587.7|3584.9|3587.2|3584.4|3594.2|3591.4|3584.7|3581.9|113
1590598200000|2020-05-27 16:50:00|3587.7|3584.9|3590.2|3587.4|3593.7|3590.9|3584.7|3581.3|163
1590598500000|2020-05-27 16:55:00|3588.7|3585.9|3586.7|3583.9|3595.8|3592.9|3586.7|3583.9|500
1590598800000|2020-05-27 17:00:00|3587.7|3584.9|3594.7|3591.9|3597.2|3594.4|3580.7|3577.9|419
1590599100000|2020-05-27 17:05:00|3594.2|3591.4|3590.7|3587.9|3598.7|3595.9|3587.7|3584.9|138
1590599400000|2020-05-27 17:10:00|3590.2|3587.4|3587.2|3584.4|3591.7|3588.9|3582.7|3579.9|390
1590599700000|2020-05-27 17:15:00|3586.7|3583.9|3586.7|3583.9|3588.7|3585.9|3582.2|3579.4|123
1590600000000|2020-05-27 17:20:00|3587.2|3584.4|3587.7|3584.9|3591.7|3588.9|3582.7|3579.9|82
1590600300000|2020-05-27 17:25:00|3587.2|3584.4|3570.2|3567.4|3592.7|3589.9|3569.7|3566.9|578
1590600600000|2020-05-27 17:30:00|3569.7|3566.9|3554.7|3551.9|3569.7|3566.9|3553.7|3550.8|296
1590600900000|2020-05-27 17:35:00|3555.7|3552.9|3568.7|3565.9|3569.7|3566.9|3555.7|3552.8|174
1590601200000|2020-05-27 17:40:00|3568.8|3564.8|3571.2|3568.4|3572.7|3569.9|3562.2|3558.8|182
1590601500000|2020-05-27 17:45:00|3570.7|3567.9|3562.7|3559.9|3571.2|3568.4|3555.7|3552.9|341
1590601800000|2020-05-27 17:50:00|3563.2|3560.4|3554.7|3551.9|3565.8|3562.9|3553.7|3550.9|441
1590602100000|2020-05-27 17:55:00|3554.2|3551.4|3555.7|3552.9|3559.7|3556.9|3553.7|3550.9|245
1590602400000|2020-05-27 18:00:00|3556.7|3553.9|3569.7|3566.9|3570.7|3567.9|3552.7|3549.9|600
1590602700000|2020-05-27 18:05:00|3568.7|3565.9|3563.7|3560.9|3568.7|3565.9|3556.7|3553.9|567
1590603000000|2020-05-27 18:10:00|3564.2|3561.4|3562.9|3560.1|3571.3|3568.5|3561.8|3559|602
1590603300000|2020-05-27 18:15:00|3562.3|3559.5|3565.4|3562.6|3567.9|3565.1|3555.4|3552.6|697
1590603600000|2020-05-27 18:20:00|3564.9|3562.1|3550.9|3548.1|3566|3563.1|3544.4|3541.6|614
1590603900000|2020-05-27 18:25:00|3551.9|3549.1|3541.9|3539.1|3552.9|3550.1|3533.9|3531.1|3799
1590604200000|2020-05-27 18:30:00|3542|3539.2|3531.3|3528.5|3544.9|3542.1|3528.4|3525.6|776
1590604500000|2020-05-27 18:35:00|3530.9|3528.1|3527.9|3525.1|3532.4|3529.6|3524.8|3522|306
1590604800000|2020-05-27 18:40:00|3528.4|3525.6|3520.9|3518.1|3528.4|3525.6|3514.9|3512.1|145
1590605100000|2020-05-27 18:45:00|3521.4|3518.6|3524.5|3521.7|3529|3525.6|3521.4|3518.6|293
1590605400000|2020-05-27 18:50:00|3525|3522.2|3527.5|3524.7|3528.1|3525.2|3522|3519.2|176
1590605700000|2020-05-27 18:55:00|3528|3525.2|3528|3525.2|3531|3528.2|3525|3522.2|45
1590606000000|2020-05-27 19:00:00|3528.5|3525.7|3524|3521.2|3528.5|3525.7|3523|3519.6|155
1590606300000|2020-05-27 19:05:00|3523.5|3520.7|3528.5|3525.7|3529.1|3526.3|3523.5|3520.7|130
1590606600000|2020-05-27 19:10:00|3528|3525.2|3540.1|3537.3|3542.6|3539.8|3528|3525.1|124
1590606900000|2020-05-27 19:15:00|3539.1|3536.3|3541.1|3538.3|3541.1|3538.3|3536|3533.2|72
1590607200000|2020-05-27 19:20:00|3540.6|3537.8|3544.1|3541.3|3544.1|3541.3|3540.1|3537.3|41
1590607500000|2020-05-27 19:25:00|3545.1|3542.3|3547.6|3544.8|3550.1|3547.3|3544.6|3541.8|749
1590607800000|2020-05-27 19:30:00|3546.1|3543.3|3549.6|3546.8|3550.1|3547.3|3545.1|3542.2|31
1590608100000|2020-05-27 19:35:00|3550.1|3547.3|3545.7|3542.9|3550.1|3547.3|3545.1|3541.7|19
1590608400000|2020-05-27 19:40:00|3546.2|3543.4|3554.7|3551.9|3556.2|3553.4|3546.2|3543.4|113
1590608700000|2020-05-27 19:45:00|3555.2|3552.4|3552.7|3549.9|3556.2|3553.4|3550.2|3547.4|52
1590609000000|2020-05-27 19:50:00|3552.8|3550|3545.7|3542.9|3555.2|3552.4|3545.7|3542.9|104
1590609300000|2020-05-27 19:55:00|3545.2|3542.4|3547.2|3544.4|3548.7|3545.9|3542.7|3539.9|52
1590609600000|2020-05-27 20:00:00|3548.7|3545.9|3549.2|3546.4|3551.7|3548.9|3548.2|3545.3|69
1590609900000|2020-05-27 20:05:00|3549.7|3546.9|3550.2|3547.4|3552.7|3549.9|3549.2|3546.4|120
1590610200000|2020-05-27 20:10:00|3549.7|3546.9|3541.7|3538.9|3550.2|3547.4|3540.2|3536.8|66
1590610500000|2020-05-27 20:15:00|3542.7|3539.9|3533.2|3530.4|3543.2|3540.4|3530.2|3527.3|26
1590610800000|2020-05-27 20:20:00|3532.7|3529.9|3535.2|3532.4|3537.3|3533.3|3528.7|3525.9|9
1590611100000|2020-05-27 20:25:00|3536.3|3532.3|3532.7|3529.9|3539.8|3533.9|3531.3|3528.5|31
1590611400000|2020-05-27 20:30:00|3534.3|3530.3|3499.3|3495.3|3536.3|3532.9|3497.7|3492.3|414
1590611700000|2020-05-27 20:35:00|3498.2|3495.4|3477.8|3475|3498.3|3495.4|3469.2|3464.8|965
1590612000000|2020-05-27 20:40:00|3479.2|3476.4|3474.7|3471.9|3488.3|3483.4|3473.3|3467.3|285
1590612300000|2020-05-27 20:45:00|3475.7|3472.9|3477.8|3475|3484.9|3479.5|3470.7|3465.3|186
1590612600000|2020-05-27 20:50:00|3477.9|3473.9|3486.2|3483.4|3491.3|3484.3|3475.8|3469.9|220
1590612900000|2020-05-27 20:55:00|3486.7|3483.9|3498.9|3488.9|3501.4|3494.9|3481.7|3475.9|21
1590613200000|2020-05-27 21:00:00|3500.8|3490.8|3485.8|3475.8|3500.8|3490.8|3483.3|3473.3|0
1590613500000|2020-05-27 21:05:00|3490.3|3480.3|3494.8|3484.8|3500.8|3490.8|3490.3|3480.3|3
1590613800000|2020-05-27 21:10:00|3493.4|3483.4|3495.3|3485.3|3495.3|3485.3|3491.8|3481.8|0
1590614100000|2020-05-27 21:15:00|3494.7|3484.7|3492.3|3482.3|3494.7|3484.7|3491.8|3481.8|0
1590614400000|2020-05-27 21:20:00|3492.8|3482.8|3493.3|3483.3|3493.3|3483.3|3492.8|3482.8|0
1590614700000|2020-05-27 21:25:00|3493.4|3483.4|3499.3|3489.3|3499.3|3489.3|3493.4|3483.4|0
1590615000000|2020-05-27 21:30:00|3499.4|3489.4|3499.4|3489.4|3499.4|3489.4|3499.4|3489.4|0
1590615300000|2020-05-27 21:35:00|3498.9|3488.9|3494.9|3484.9|3499.9|3489.9|3494.9|3484.9|0
1590615600000|2020-05-27 21:40:00|3496.9|3486.9|3496.9|3486.9|3496.9|3486.9|3496.9|3486.9|0
1590615900000|2020-05-27 21:45:00|3496.4|3486.4|3496.4|3486.4|3496.4|3486.4|3496.4|3486.4|0
1590616500000|2020-05-27 21:55:00|3497.9|3487.9|3497.9|3487.9|3502.9|3496.4|3495.9|3487.9|6
1590624000000|2020-05-28 00:00:00|3477.5|3467.5|3473.6|3463.6|3488.6|3482.2|3466.4|3461.6|103
1590624300000|2020-05-28 00:05:00|3471.1|3467.1|3473|3470.2|3484.6|3480.7|3471|3464.6|92
1590624600000|2020-05-28 00:10:00|3473.5|3470.7|3474.6|3464.6|3484.1|3477.1|3470|3464.6|23
1590624900000|2020-05-28 00:15:00|3470.6|3466.6|3476.6|3466.6|3478.1|3470.6|3468|3462.1|10
1590625200000|2020-05-28 00:20:00|3476.1|3466.1|3475.6|3471.6|3478.6|3472.1|3468|3462.6|1
1590625500000|2020-05-28 00:25:00|3475.1|3471.1|3480.5|3477.7|3485.6|3479.2|3475.1|3468.1|47
1590625800000|2020-05-28 00:30:00|3481.1|3477.1|3484.2|3474.2|3489.7|3484.3|3480.5|3474.2|58
1590626100000|2020-05-28 00:35:00|3485.7|3475.7|3487.6|3484.8|3491.1|3484.8|3482.1|3475.7|44
1590626400000|2020-05-28 00:40:00|3487.1|3484.3|3490.1|3486.1|3497.7|3492.3|3487.1|3481.7|3
1590626700000|2020-05-28 00:45:00|3489.7|3485.7|3494.7|3484.7|3495.2|3487.7|3486.7|3477.7|1
1590627000000|2020-05-28 00:50:00|3493.7|3483.7|3489.7|3485.7|3495.7|3488.2|3487.2|3480.2|17
1590627300000|2020-05-28 00:55:00|3488.6|3485.8|3479.7|3475.7|3491.2|3485.8|3479.7|3472.7|5
1590627600000|2020-05-28 01:00:00|3480.7|3476.7|3475.8|3465.8|3486.2|3482.8|3465.1|3459.2|14
1590627900000|2020-05-28 01:05:00|3476.7|3466.7|3492.7|3488.7|3496.2|3488.7|3474.2|3465.7|2
1590628200000|2020-05-28 01:10:00|3491.8|3487.8|3488.8|3478.8|3495.3|3488.7|3481.8|3474.8|9
1590628500000|2020-05-28 01:15:00|3487.8|3477.8|3481.3|3477.3|3488.8|3480.3|3476.8|3469.8|0
1590628800000|2020-05-28 01:20:00|3484.3|3474.3|3484.8|3474.8|3490.8|3483.8|3480.7|3473.3|2
1590629100000|2020-05-28 01:25:00|3481.8|3477.8|3490.8|3480.8|3490.8|3485.9|3477.7|3472.3|0
1590629400000|2020-05-28 01:30:00|3487.8|3483.8|3502.8|3498.8|3504.8|3499.9|3486.8|3479.8|20
1590629700000|2020-05-28 01:35:00|3502.2|3499.4|3499.8|3495.8|3509.8|3502.9|3496.7|3492.8|13
1590630000000|2020-05-28 01:40:00|3500.2|3497.4|3504.2|3501.4|3506.8|3501.4|3496.8|3491.8|51
1590630300000|2020-05-28 01:45:00|3504.8|3500.8|3502.8|3498.8|3511.8|3506.4|3500.7|3493.8|59
1590630600000|2020-05-28 01:50:00|3504.8|3494.8|3513.2|3510.4|3517.8|3511.4|3501.8|3494.8|9
1590630900000|2020-05-28 01:55:00|3516.8|3506.8|3505.8|3501.8|3516.8|3511.4|3505.8|3497.8|3
1590631200000|2020-05-28 02:00:00|3506.8|3502.8|3505.3|3501.3|3510.8|3503.9|3504.7|3497.8|2
1590631500000|2020-05-28 02:05:00|3506.8|3496.8|3496.2|3493.4|3508.3|3501.9|3496.2|3490.8|2
1590631800000|2020-05-28 02:10:00|3496.7|3493.9|3501.2|3498.4|3506.8|3500.5|3496.7|3493.8|25
1590632100000|2020-05-28 02:15:00|3501.8|3497.8|3501.3|3497.3|3504.3|3499.4|3498.2|3493.8|5
1590632400000|2020-05-28 02:20:00|3501.7|3498.9|3494.2|3491.4|3503.8|3498.9|3492.7|3489.3|33
1590632700000|2020-05-28 02:25:00|3494.8|3490.8|3488.2|3485.4|3495.3|3491.4|3479.8|3476.4|85
1590633000000|2020-05-28 02:30:00|3487.2|3484.4|3475.7|3472.9|3489.8|3484.4|3473.7|3469.3|165
1590633300000|2020-05-28 02:35:00|3476.3|3472.3|3476.8|3466.8|3483.8|3477|3470.2|3464.8|57
1590633600000|2020-05-28 02:40:00|3474.3|3470.3|3475.4|3471.4|3479.8|3472.9|3473.7|3466.8|2
1590633900000|2020-05-28 02:45:00|3475.3|3471.3|3471.8|3469|3479.9|3473.5|3470.3|3465.9|15
1590634200000|2020-05-28 02:50:00|3471.3|3468.5|3473.3|3470.5|3475.8|3473|3471.3|3468.5|80
1590634500000|2020-05-28 02:55:00|3473.9|3469.9|3476.3|3473.5|3477.8|3474.9|3473.8|3469.9|92
1590634800000|2020-05-28 03:00:00|3476.2|3473.4|3468.8|3466|3476.4|3473.4|3467.4|3460.4|36
1590635100000|2020-05-28 03:05:00|3467.8|3465|3459.3|3456.5|3471.9|3465.5|3458.3|3452.9|159
1590635400000|2020-05-28 03:10:00|3459.8|3457|3452.4|3448.4|3463.9|3457.5|3452.3|3444.9|76
1590635700000|2020-05-28 03:15:00|3454.9|3444.9|3453.4|3450.6|3458.4|3452|3451.4|3444.4|238
1590636000000|2020-05-28 03:20:00|3453.9|3451.1|3457.4|3454.6|3460|3455|3453.9|3447.9|65
1590636300000|2020-05-28 03:25:00|3457.9|3453.9|3469|3459|3470.5|3465.1|3456.4|3450|25
1590636600000|2020-05-28 03:30:00|3470|3460|3460|3456|3472|3465|3459.4|3452|172
1590636900000|2020-05-28 03:35:00|3459.4|3456.6|3455|3451|3463.5|3458.1|3454.4|3448|17
1590637200000|2020-05-28 03:40:00|3456|3452|3459|3455|3463|3456.6|3452.4|3448|44
1590637500000|2020-05-28 03:45:00|3458.4|3455.6|3458.4|3455.6|3463.9|3458.6|3457.9|3453|2
1590637800000|2020-05-28 03:50:00|3459.5|3455.5|3452|3448|3463|3456.6|3449.8|3444.9|79
1590638100000|2020-05-28 03:55:00|3451.9|3447.9|3439.5|3435.5|3451.9|3448|3436|3430.9|76
1590638400000|2020-05-28 04:00:00|3439.9|3435.9|3440|3436|3448.9|3441.9|3436.3|3431.4|102
1590638700000|2020-05-28 04:05:00|3443.9|3433.9|3448.9|3446.1|3451.9|3446.1|3441|3433.9|0
1590639000000|2020-05-28 04:10:00|3449.3|3446.5|3454|3444|3454.9|3450|3448.4|3442|2
1590639300000|2020-05-28 04:15:00|3451|3447|3452.4|3449.6|3462|3457.1|3451|3447|87
1590639600000|2020-05-28 04:20:00|3451.9|3449.1|3453.9|3451.1|3459|3452|3450|3447.2|176
1590639900000|2020-05-28 04:25:00|3454.4|3451.6|3452.9|3450.1|3459.5|3453|3452.4|3446.1|1
1590640200000|2020-05-28 04:30:00|3456.6|3446.6|3466.5|3462.5|3470|3464.1|3452.9|3446.6|20
1590640500000|2020-05-28 04:35:00|3466|3462|3467|3463|3470|3464.1|3464.5|3457.5|1
1590640800000|2020-05-28 04:40:00|3470|3460|3467.5|3463.5|3471|3464.5|3462|3458.5|12
1590641100000|2020-05-28 04:45:00|3467|3464.2|3465.5|3462.7|3469|3465.1|3465|3458.1|0
1590641400000|2020-05-28 04:50:00|3466|3463.2|3462.5|3459.7|3469.6|3464.2|3462|3458.1|27
1590641700000|2020-05-28 04:55:00|3462|3459.2|3463|3460.2|3468.6|3462.7|3462|3458.1|11
1590642000000|2020-05-28 05:00:00|3463.1|3459.1|3467.5|3464.7|3468|3465.2|3460|3454.7|166
1590642300000|2020-05-28 05:05:00|3467|3464.2|3471.2|3467.2|3473.6|3469.7|3466|3461.6|18
1590642600000|2020-05-28 05:10:00|3472.1|3468.1|3482.2|3478.2|3487.1|3483.7|3468.6|3463.6|10
1590642900000|2020-05-28 05:15:00|3482.6|3478.6|3482.1|3478.1|3485.2|3481.2|3477.6|3471.1|0
1590643200000|2020-05-28 05:20:00|3481.1|3477.1|3480.2|3470.2|3483.6|3477.1|3472.7|3466.2|55
1590643500000|2020-05-28 05:25:00|3477.2|3473.2|3481.2|3477.2|3485.2|3478.8|3477.1|3470.2|27
1590643800000|2020-05-28 05:30:00|3481.1|3478.3|3479.6|3476.8|3486.2|3480.3|3479.1|3476.2|79
1590644100000|2020-05-28 05:35:00|3480.1|3477.3|3491.2|3487.2|3501.2|3495.3|3480.1|3475.2|240
1590644400000|2020-05-28 05:40:00|3490.6|3487.8|3490.2|3486.2|3500.2|3493.2|3489.6|3483.2|3
1590644700000|2020-05-28 05:45:00|3489.1|3486.3|3490.2|3486.2|3495.2|3489.3|3485.6|3479.2|7
1590645000000|2020-05-28 05:50:00|3489.1|3486.3|3486.2|3482.2|3492.7|3488.3|3483.6|3478.7|19
1590645300000|2020-05-28 05:55:00|3486.3|3482.3|3486.6|3483.8|3490.2|3484.3|3478.6|3475.2|3
1590645600000|2020-05-28 06:00:00|3487.6|3484.8|3490.2|3480.2|3490.2|3485.8|3472.1|3466.2|23
1590645900000|2020-05-28 06:05:00|3486.7|3482.7|3487.2|3483.2|3489.7|3484.3|3482.1|3477.2|14
1590646200000|2020-05-28 06:10:00|3486.1|3483.3|3486.7|3482.7|3491.7|3486.3|3483.1|3479.7|9
1590646500000|2020-05-28 06:15:00|3486.2|3482.2|3485.2|3481.2|3488.2|3484.3|3476.1|3470.2|32
1590646800000|2020-05-28 06:20:00|3484.7|3480.7|3492.1|3489.3|3492.7|3489.8|3481.6|3476.2|101
1590647100000|2020-05-28 06:25:00|3493.1|3490.3|3494.1|3491.3|3495.6|3492.8|3491.1|3487.7|21
1590647400000|2020-05-28 06:30:00|3495.1|3492.3|3495.6|3492.8|3497.6|3494.8|3492.1|3486.7|38
1590647700000|2020-05-28 06:35:00|3496.1|3493.3|3503.6|3500.8|3511.2|3504.8|3495.2|3488.2|39
1590648000000|2020-05-28 06:40:00|3504.1|3501.3|3491.7|3487.7|3504.1|3501.3|3491.1|3487.7|13
1590648300000|2020-05-28 06:45:00|3492.2|3488.2|3489.3|3485.3|3496.7|3490.8|3485.2|3481.8|153
1590648600000|2020-05-28 06:50:00|3488.2|3485.4|3482.3|3478.3|3492.2|3489.4|3480.2|3476.8|65
1590648900000|2020-05-28 06:55:00|3481.8|3477.8|3480.3|3476.3|3483.2|3480.4|3476.2|3473.3|140
1590649200000|2020-05-28 07:00:00|3479.7|3476.9|3484.4|3480.4|3484.9|3481.5|3468.2|3464.9|233
1590649500000|2020-05-28 07:05:00|3483.8|3481|3472.3|3469.5|3485.9|3482.5|3470.3|3466.9|257
1590649800000|2020-05-28 07:10:00|3471.3|3468.5|3464.3|3461.5|3474.4|3471.5|3455.8|3449.4|342
1590650100000|2020-05-28 07:15:00|3462.8|3460|3458.3|3455.5|3463.3|3460.5|3450.3|3447.4|71
1590650400000|2020-05-28 07:20:00|3457.8|3455|3464.4|3460.4|3464.9|3461.5|3451.3|3448.5|64
1590650700000|2020-05-28 07:25:00|3463.8|3461|3464.3|3461.5|3465.4|3462.5|3458.3|3455.5|32
1590651000000|2020-05-28 07:30:00|3464.9|3460.9|3462.8|3460|3468.4|3465.5|3458.3|3455.5|55
1590651300000|2020-05-28 07:35:00|3462.3|3459.5|3467.3|3464.5|3468.9|3465.5|3461.8|3458.4|13
1590651600000|2020-05-28 07:40:00|3466.3|3463.5|3475.4|3471.4|3477.4|3474.5|3464.8|3461.9|157
1590651900000|2020-05-28 07:45:00|3474.3|3471.5|3475.8|3473|3481.3|3478.5|3472.3|3469.4|359
1590652200000|2020-05-28 07:50:00|3476.3|3473.5|3473.8|3471|3478.4|3474.5|3469.3|3465.9|60
1590652500000|2020-05-28 07:55:00|3474.9|3470.9|3470.9|3466.9|3477.9|3474.5|3468.3|3464.9|77
1590652800000|2020-05-28 08:00:00|3471.9|3467.9|3456.8|3454|3473.3|3470.5|3456.3|3452.9|350
1590653100000|2020-05-28 08:05:00|3457.3|3454.5|3457.3|3454.5|3460.3|3457.5|3454.3|3451.5|219
1590653400000|2020-05-28 08:10:00|3456.8|3454|3464.3|3461.5|3464.3|3461.5|3454.3|3451.5|294
1590653700000|2020-05-28 08:15:00|3464.8|3462|3456.3|3453.5|3465.4|3462|3455.3|3452.5|218
1590654000000|2020-05-28 08:20:00|3455.3|3452.5|3448.3|3445.5|3456.3|3453.5|3445.3|3442.5|1088
1590654300000|2020-05-28 08:25:00|3447.8|3445|3449.9|3445.9|3451.9|3448.5|3443.3|3439.9|674
1590654600000|2020-05-28 08:30:00|3448.9|3444.9|3448.3|3445.5|3450.4|3447.6|3436.3|3433.5|354
1590654900000|2020-05-28 08:35:00|3447.4|3444.6|3452.4|3449.6|3453.4|3450.6|3446.4|3443|172
1590655200000|2020-05-28 08:40:00|3452.9|3450.1|3456.4|3453.6|3457.9|3455.1|3450.9|3448.1|205
1590655500000|2020-05-28 08:45:00|3456.9|3454.1|3452.4|3449.6|3459.5|3456.1|3452.4|3449.6|293
1590655800000|2020-05-28 08:50:00|3452.9|3450.1|3453.9|3451.1|3454.9|3452.1|3448.4|3445.6|211
1590656100000|2020-05-28 08:55:00|3453.4|3450.6|3465|3461|3467|3463.6|3452.4|3449.6|96
1590656400000|2020-05-28 09:00:00|3464.4|3461.6|3469.4|3466.6|3471.4|3468.6|3463.4|3460.5|177
1590656700000|2020-05-28 09:05:00|3468.9|3466.1|3470.4|3467.6|3473.4|3470.6|3464.4|3461|126
1590657000000|2020-05-28 09:10:00|3469.9|3467.1|3480.5|3477.7|3487.1|3483.1|3469.5|3466.1|693
1590657300000|2020-05-28 09:15:00|3482.1|3478.1|3517|3514.2|3520.2|3516.7|3481.5|3478.1|850
1590657600000|2020-05-28 09:20:00|3516.5|3513.7|3528.1|3525.3|3530.1|3526.8|3509.5|3504.1|407
1590657900000|2020-05-28 09:25:00|3526.5|3523.7|3520.1|3517.3|3529.5|3526.7|3515.6|3512.7|740
1590658200000|2020-05-28 09:30:00|3520.6|3517.8|3524.1|3521.3|3541.2|3538.3|3520.1|3517.2|326
1590658500000|2020-05-28 09:35:00|3523.6|3520.8|3516.6|3513.8|3526.1|3523.3|3510.6|3507.8|430
1590658800000|2020-05-28 09:40:00|3517.6|3514.8|3504.1|3501.3|3517.6|3514.8|3503.6|3500.8|172
1590659100000|2020-05-28 09:45:00|3504.6|3501.8|3494.6|3491.8|3504.7|3501.8|3492.1|3489.3|283
1590659400000|2020-05-28 09:50:00|3493.6|3490.8|3479.1|3476.3|3494.6|3491.8|3472.1|3469.3|356
1590659700000|2020-05-28 09:55:00|3479.6|3476.8|3491.1|3488.3|3493.2|3489.8|3478.6|3475.7|69
1590660000000|2020-05-28 10:00:00|3491.6|3488.8|3490.6|3487.8|3498.2|3494.8|3488.6|3485.7|241
1590660300000|2020-05-28 10:05:00|3490.1|3487.3|3498.6|3495.8|3499.2|3495.8|3485.6|3482.8|63
1590660600000|2020-05-28 10:10:00|3499.6|3496.8|3494.6|3491.8|3501.2|3497.8|3489.6|3486.7|208
1590660900000|2020-05-28 10:15:00|3494.1|3491.3|3489.6|3486.8|3497.6|3494.8|3485.6|3482.8|251
1590661200000|2020-05-28 10:20:00|3488.6|3485.8|3494.1|3491.3|3494.7|3491.8|3486.6|3483.7|901
1590661500000|2020-05-28 10:25:00|3493.6|3490.8|3497.7|3494.9|3498.2|3494.9|3492.2|3489.4|466
1590661800000|2020-05-28 10:30:00|3498.3|3494.3|3503.7|3500.9|3505.3|3501.9|3496.7|3493.8|1006
1590662100000|2020-05-28 10:35:00|3502.7|3499.9|3499.7|3496.9|3504.8|3501.9|3499.7|3495.8|294
1590662400000|2020-05-28 10:40:00|3498.7|3495.9|3498.6|3495.8|3502.7|3499.9|3495.6|3492.7|480
1590662700000|2020-05-28 10:45:00|3499.1|3496.3|3519.1|3516.3|3529.6|3526.8|3498.6|3495.8|740
1590663000000|2020-05-28 10:50:00|3519.6|3516.8|3511.6|3508.8|3520.6|3517.8|3508.6|3505.3|244
1590663300000|2020-05-28 10:55:00|3511.2|3508.4|3518.3|3514.3|3520.8|3516.9|3509.6|3506.3|97
1590663600000|2020-05-28 11:00:00|3518.8|3514.8|3526.8|3522.8|3531.8|3525.9|3518.8|3514.8|52
1590663900000|2020-05-28 11:05:00|3526.2|3523.4|3528.7|3525.9|3534.8|3531.9|3525.7|3522.8|357
1590664200000|2020-05-28 11:10:00|3529.7|3526.9|3531.2|3528.4|3535.7|3532.9|3526.2|3523.4|126
1590664500000|2020-05-28 11:15:00|3530.2|3527.4|3530.8|3528|3533.9|3531|3529.7|3526.9|361
1590664800000|2020-05-28 11:20:00|3531.4|3527.4|3527.8|3525|3538.8|3536|3526.8|3523.9|226
1590665100000|2020-05-28 11:25:00|3527.9|3523.9|3528.3|3525.5|3536.9|3533.5|3524.8|3521.9|211
1590665400000|2020-05-28 11:30:00|3528.8|3526|3532.8|3530|3533.4|3530|3523.3|3520.5|62
1590665700000|2020-05-28 11:35:00|3533.9|3529.9|3545.8|3543|3549.9|3547|3532.8|3529.4|566
1590666000000|2020-05-28 11:40:00|3546.8|3544|3555.8|3553|3558.5|3555|3539.8|3537|202
1590666300000|2020-05-28 11:45:00|3555.3|3552.5|3557.4|3554.6|3563.5|3560.1|3553.8|3550.9|858
1590666600000|2020-05-28 11:50:00|3556.9|3554.1|3564.9|3562.1|3571.5|3567.1|3554.9|3552|356
1590666900000|2020-05-28 11:55:00|3564.4|3561.6|3564.9|3562.1|3568.5|3565.1|3562.4|3559.5|178
1590667200000|2020-05-28 12:00:00|3565.9|3563.1|3547.4|3544.6|3567.9|3565.1|3547.4|3544|322
1590667500000|2020-05-28 12:05:00|3547.9|3545.1|3557|3553|3559|3556.1|3546.4|3543|293
1590667800000|2020-05-28 12:10:00|3556.9|3554.1|3560.4|3557.6|3561.9|3559.1|3549.9|3547.1|308
1590668100000|2020-05-28 12:15:00|3561|3557|3546.4|3543.6|3564.9|3562.1|3545.4|3542.6|531
1590668400000|2020-05-28 12:20:00|3546.9|3544.1|3541.4|3538.6|3549.9|3547.1|3540.4|3537|275
1590668700000|2020-05-28 12:25:00|3541.9|3539.1|3543.9|3541.1|3544.9|3542.1|3539.4|3536|59
1590669000000|2020-05-28 12:30:00|3544.4|3541.6|3529.9|3527.1|3545.5|3542.1|3528.9|3524.5|275
1590669300000|2020-05-28 12:35:00|3530.4|3527.6|3531|3528.2|3533.4|3530.6|3512.9|3509.5|508
1590669600000|2020-05-28 12:40:00|3532|3528|3531|3528.2|3535.1|3532.2|3528|3525.2|534
1590669900000|2020-05-28 12:45:00|3530|3527.2|3542|3539.2|3546.1|3543.2|3530|3527.2|136
1590670200000|2020-05-28 12:50:00|3542.6|3538.6|3546|3543.2|3547|3544.2|3540.5|3537.7|121
1590670500000|2020-05-28 12:55:00|3547|3544.2|3543|3540.2|3553|3550.2|3543|3539.6|248
1590670800000|2020-05-28 13:00:00|3540.5|3537.7|3552.5|3549.7|3554|3551.2|3531|3528.2|263
1590671100000|2020-05-28 13:05:00|3553.1|3549.1|3538|3535.2|3564|3561.2|3536|3532.6|76
1590671400000|2020-05-28 13:10:00|3538.1|3534.1|3552|3549.2|3554.6|3551.2|3537|3533.6|160
1590671700000|2020-05-28 13:15:00|3552.5|3549.7|3553|3550.2|3557.1|3554.2|3546|3543.2|144
1590672000000|2020-05-28 13:20:00|3553.5|3550.7|3551.5|3548.7|3562.5|3559.7|3546|3543.1|410
1590672300000|2020-05-28 13:25:00|3552|3549.2|3548|3545.2|3557.5|3554.7|3548|3545.1|122
1590672600000|2020-05-28 13:30:00|3548.1|3544.1|3533|3530.2|3553.1|3550.2|3525|3522.2|616
1590672900000|2020-05-28 13:35:00|3531.5|3528.7|3522.5|3519.7|3540.6|3537.2|3522|3519.1|622
1590673200000|2020-05-28 13:40:00|3522|3519.2|3540|3537.2|3541|3538.2|3520|3517.2|406
1590673500000|2020-05-28 13:45:00|3541|3538.2|3549.5|3546.7|3554.1|3551.2|3532.5|3529.7|210
1590673800000|2020-05-28 13:50:00|3549|3546.2|3545.5|3542.7|3557.1|3554.2|3545.5|3542.7|386
1590674100000|2020-05-28 13:55:00|3545|3542.2|3552|3549.2|3554.1|3551.2|3540|3537.2|195
1590674400000|2020-05-28 14:00:00|3552.6|3548.6|3529.1|3525.1|3553.1|3549.7|3524.5|3521.7|500
1590674700000|2020-05-28 14:05:00|3528.5|3525.7|3535.1|3531.1|3543.6|3540.2|3525|3522.1|352
1590675000000|2020-05-28 14:10:00|3534|3531.2|3530.5|3527.7|3544.6|3541.7|3528|3525.1|143
1590675300000|2020-05-28 14:15:00|3531|3528.2|3520.5|3517.7|3532.1|3529.2|3517|3514.1|696
1590675600000|2020-05-28 14:20:00|3520|3517.2|3522|3519.2|3524|3521.2|3515|3512.2|798
1590675900000|2020-05-28 14:25:00|3521|3518.2|3513.5|3510.7|3523.6|3519.2|3509|3506.2|461
1590676200000|2020-05-28 14:30:00|3513|3510.2|3532.1|3529.3|3533.1|3530.3|3511|3508.1|556
1590676500000|2020-05-28 14:35:00|3532|3529.2|3540|3537.2|3541.6|3538.8|3530.1|3527.3|353
1590676800000|2020-05-28 14:40:00|3540.1|3537.3|3539.1|3536.3|3550|3547.2|3536.5|3533.7|478
1590677100000|2020-05-28 14:45:00|3538.6|3535.8|3541.1|3538.3|3544.6|3541.8|3530.1|3527.3|154
1590677400000|2020-05-28 14:50:00|3541.6|3538.8|3531.6|3528.8|3542.1|3539.3|3528.1|3525.3|192
1590677700000|2020-05-28 14:55:00|3531.1|3528.3|3533.2|3529.2|3542.7|3539.3|3525.6|3522.2|554
1590678000000|2020-05-28 15:00:00|3539.2|3528.2|3532.1|3529.3|3539.2|3534.8|3503.1|3500.3|1521
1590678300000|2020-05-28 15:05:00|3532.6|3529.8|3528.6|3525.8|3552.6|3547.3|3525.6|3522.2|695
1590678600000|2020-05-28 15:10:00|3529.1|3526.3|3513.7|3509.7|3538.7|3534.7|3508.6|3505.7|458
1590678900000|2020-05-28 15:15:00|3512.1|3509.3|3520.7|3516.7|3523.2|3520.3|3507.1|3504.2|434
1590679200000|2020-05-28 15:20:00|3520.2|3516.2|3513.1|3510.3|3520.2|3517.3|3510.1|3507.3|749
1590679500000|2020-05-28 15:25:00|3513.6|3510.8|3527.1|3524.3|3536.2|3532.8|3512.1|3509.3|5284
1590679800000|2020-05-28 15:30:00|3526.1|3523.3|3536.3|3532.3|3536.8|3533.4|3514.2|3507.8|2496
1590680100000|2020-05-28 15:35:00|3535.2|3532.4|3539.2|3536.4|3543.2|3540.4|3533.7|3530.3|406
1590680400000|2020-05-28 15:40:00|3540.2|3537.4|3541.2|3538.4|3542.2|3539.4|3531.2|3528.4|664
1590680700000|2020-05-28 15:45:00|3541.8|3537.8|3572.7|3569.9|3574.8|3571.4|3539.7|3536.9|541
1590681000000|2020-05-28 15:50:00|3573.2|3570.4|3577.7|3574.9|3601.8|3598.4|3570.2|3567.3|687
1590681300000|2020-05-28 15:55:00|3577.2|3574.4|3581.2|3578.4|3586.3|3582.9|3573.7|3570.8|258
1590681600000|2020-05-28 16:00:00|3582.2|3579.4|3589.2|3586.4|3592.2|3589.4|3579.2|3575.3|214
1590681900000|2020-05-28 16:05:00|3589.7|3586.9|3594.7|3591.9|3607.2|3604.4|3589.2|3586.3|308
1590682200000|2020-05-28 16:10:00|3595.2|3592.4|3596.7|3593.9|3598.3|3595.4|3591.3|3588.5|267
1590682500000|2020-05-28 16:15:00|3597.2|3594.4|3631.3|3628.5|3635.4|3632|3597.2|3593.8|545
1590682800000|2020-05-28 16:20:00|3630.8|3628|3618.3|3615.5|3631.4|3628|3613.3|3610.4|119
1590683100000|2020-05-28 16:25:00|3617.3|3614.5|3610.3|3607.5|3624.3|3621.5|3604.3|3601.5|355
1590683400000|2020-05-28 16:30:00|3609.3|3606.5|3612.3|3609.5|3613.9|3610.5|3608.3|3605.5|177
1590683700000|2020-05-28 16:35:00|3611.8|3609|3628.3|3625.5|3633.3|3630.5|3608.8|3605.4|155
1590684000000|2020-05-28 16:40:00|3627.8|3625|3625.3|3622.5|3636.9|3633.5|3624.3|3621.4|386
1590684300000|2020-05-28 16:45:00|3626.3|3623.5|3632.8|3630|3636.3|3633.5|3626.3|3623.5|271
1590684600000|2020-05-28 16:50:00|3632.3|3629.5|3646.3|3643.5|3650.3|3647.5|3630.8|3627.4|130
1590684900000|2020-05-28 16:55:00|3645.8|3643|3637.8|3635|3655.3|3652.5|3637.3|3633.9|300
1590685200000|2020-05-28 17:00:00|3638.3|3635.5|3642.3|3639.5|3655.4|3652.5|3637.3|3634.5|686
1590685500000|2020-05-28 17:05:00|3641.8|3639|3654.3|3651.5|3664.3|3661.5|3638.8|3635.4|353
1590685800000|2020-05-28 17:10:00|3653.4|3650.6|3645.4|3642.6|3653.9|3650.6|3633.3|3630.5|430
1590686100000|2020-05-28 17:15:00|3645.9|3643.1|3640.4|3637.6|3651|3647.6|3639.4|3636.6|233
1590686400000|2020-05-28 17:20:00|3639.4|3636.6|3640.4|3637.6|3643.4|3640.6|3630.4|3627|179
1590686700000|2020-05-28 17:25:00|3639.9|3637.1|3642.4|3639.6|3643|3639.6|3632.4|3629.5|176
1590687000000|2020-05-28 17:30:00|3642.9|3640.1|3652.4|3649.6|3654|3650.6|3642.4|3639|252
1590687300000|2020-05-28 17:35:00|3653.4|3650.6|3643.4|3640.6|3662|3658.6|3637.4|3634.6|164
1590687600000|2020-05-28 17:40:00|3642.9|3640.1|3643.4|3640.6|3644.5|3641.6|3635.4|3632|222
1590687900000|2020-05-28 17:45:00|3642.9|3640.1|3643.4|3640.6|3651.5|3648.1|3641.9|3638.5|86
1590688200000|2020-05-28 17:50:00|3643.5|3639.5|3637.9|3635.1|3645.5|3642.6|3629.4|3626.5|610
1590688500000|2020-05-28 17:55:00|3637.4|3634.6|3627.4|3624.6|3640.5|3637.6|3626.4|3623|607
1590688800000|2020-05-28 18:00:00|3628.4|3625.6|3633.9|3631.1|3638.5|3635.1|3622.4|3619.6|501
1590689100000|2020-05-28 18:05:00|3633.4|3630.6|3625.4|3622.6|3637.4|3634.6|3623.4|3620.6|173
1590689400000|2020-05-28 18:10:00|3624.9|3622.1|3626.4|3623.6|3627.4|3624.6|3616.4|3613|907
1590689700000|2020-05-28 18:15:00|3627.4|3624.6|3627.9|3625.1|3631.9|3629.1|3620.4|3617.6|1274
1590690000000|2020-05-28 18:20:00|3628.5|3624.5|3623.5|3619.5|3631.9|3629.1|3620.4|3617.6|1437
1590690300000|2020-05-28 18:25:00|3622.9|3620.1|3600.4|3597.6|3628.5|3625.6|3597.4|3594.6|1834
1590690600000|2020-05-28 18:30:00|3602.4|3599.6|3602.4|3599.6|3611.4|3608.6|3598.4|3595.6|562
1590690900000|2020-05-28 18:35:00|3602.9|3600.1|3606.6|3602.6|3607.5|3604.6|3600.5|3597.7|377
1590691200000|2020-05-28 18:40:00|3606|3603.2|3599.5|3596.7|3607.1|3603.7|3599|3596.1|325
1590691500000|2020-05-28 18:45:00|3600.1|3596.1|3606|3603.2|3607.1|3604.2|3600|3596.1|50
1590691800000|2020-05-28 18:50:00|3606.6|3602.6|3612.5|3609.7|3616.1|3612.7|3605.5|3602.6|100
1590692100000|2020-05-28 18:55:00|3613.5|3610.7|3618.5|3615.7|3621.1|3617.7|3613.5|3610.7|68
1590692400000|2020-05-28 19:00:00|3618|3615.2|3622|3619.2|3623.6|3620.2|3616.5|3613.7|385
1590692700000|2020-05-28 19:05:00|3623|3620.2|3610.5|3607.7|3624.6|3621.7|3610.5|3606.6|264
1590693000000|2020-05-28 19:10:00|3611|3608.2|3615.5|3612.7|3615.5|3612.7|3611|3608.1|37
1590693300000|2020-05-28 19:15:00|3614.5|3611.7|3590.1|3586.1|3614.5|3611.7|3589|3585.6|29
1590693600000|2020-05-28 19:20:00|3589.5|3586.7|3582|3579.2|3592|3589.2|3580.5|3577.1|62
1590693900000|2020-05-28 19:25:00|3582.6|3578.6|3580.5|3577.7|3586.6|3583.7|3580.5|3577.7|65
1590694200000|2020-05-28 19:30:00|3581.6|3577.6|3575|3572.2|3582|3579.2|3569|3565.1|33
1590694500000|2020-05-28 19:35:00|3575.6|3571.6|3577.1|3574.3|3583.2|3580.2|3567.6|3562.6|37
1590694800000|2020-05-28 19:40:00|3578.1|3575.3|3583.6|3580.8|3584.2|3580.8|3575.6|3570.7|93
1590695100000|2020-05-28 19:45:00|3583.5|3580.7|3572.1|3569.3|3585.5|3582.7|3572.1|3568.7|59
1590695400000|2020-05-28 19:50:00|3572.6|3569.8|3580.1|3577.3|3583.7|3578.3|3568.6|3565.8|22
1590695700000|2020-05-28 19:55:00|3582.1|3579.3|3590.6|3587.8|3593.7|3587.8|3579.1|3574.7|21
1590696000000|2020-05-28 20:00:00|3591.1|3588.3|3587.7|3583.7|3603.7|3597.3|3584.1|3579.7|19
1590696300000|2020-05-28 20:05:00|3590.7|3580.7|3576.7|3572.7|3590.7|3583.7|3572.6|3569.2|9
1590696600000|2020-05-28 20:10:00|3575.6|3572.8|3582.6|3579.8|3586.7|3580.8|3575.6|3571.7|0
1590696900000|2020-05-28 20:15:00|3582.1|3579.3|3585.7|3581.7|3589.7|3584.3|3582.1|3578.7|33
1590697200000|2020-05-28 20:20:00|3585.6|3582.8|3583.7|3573.7|3589.7|3583.3|3579.6|3573.2|46
1590697500000|2020-05-28 20:25:00|3584.7|3574.7|3591.7|3581.7|3593.2|3586.2|3582.7|3574.7|2
1590697800000|2020-05-28 20:30:00|3588.2|3584.2|3594.3|3590.3|3596.8|3590.9|3583.1|3577.2|153
1590698100000|2020-05-28 20:35:00|3594.8|3590.8|3606.8|3596.8|3606.8|3598.4|3591.7|3585.8|147
1590698400000|2020-05-28 20:40:00|3605.3|3595.3|3603.8|3599.8|3606.8|3600.4|3598.2|3592.8|4
1590698700000|2020-05-28 20:45:00|3604.3|3600.3|3614.8|3604.8|3618.8|3612.9|3599.7|3593.3|53
1590699000000|2020-05-28 20:50:00|3615.8|3605.8|3605.7|3602.9|3616.3|3606.3|3604.7|3598.3|379
1590699300000|2020-05-28 20:55:00|3606.8|3602.8|3609.3|3599.3|3614.3|3606.9|3605.7|3599.3|72
1590699600000|2020-05-28 21:00:00|3609.8|3599.8|3637.3|3627.3|3639.3|3630.3|3606.3|3599.3|0
1590699900000|2020-05-28 21:05:00|3628.8|3618.8|3624.8|3614.8|3636.8|3626.8|3621.8|3611.8|25
1590700200000|2020-05-28 21:10:00|3625.3|3615.3|3622.3|3612.3|3625.3|3615.3|3622.3|3612.3|15
1590700500000|2020-05-28 21:15:00|3622.8|3612.8|3622.3|3612.3|3625.3|3615.3|3617.8|3610.8|96
1590700800000|2020-05-28 21:20:00|3621.3|3611.3|3616.7|3613.9|3622.3|3615.4|3616.7|3611.3|0
1590701100000|2020-05-28 21:25:00|3618.3|3608.3|3622.3|3612.3|3622.3|3612.3|3618.3|3608.3|2
1590701400000|2020-05-28 21:30:00|3622.8|3612.8|3622.4|3612.4|3622.9|3612.9|3622.3|3612.3|0
1590701700000|2020-05-28 21:35:00|3622.9|3612.9|3622.4|3612.4|3622.9|3612.9|3622.4|3612.4|9
1590702000000|2020-05-28 21:40:00|3622.9|3612.9|3622.9|3612.9|3622.9|3612.9|3622.4|3612.4|0
1590702300000|2020-05-28 21:45:00|3620.9|3616.9|3620.9|3616.9|3620.9|3616.9|3620.9|3616.9|0
1590702600000|2020-05-28 21:50:00|3620.3|3617.5|3618.4|3608.4|3623.4|3618|3616.9|3606.9|0
1590702900000|2020-05-28 21:55:00|3618.9|3608.9|3619.9|3609.9|3622.4|3612.4|3618.9|3608.9|17
1590710400000|2020-05-29 00:00:00|3592.1|3582.1|3591.1|3581.1|3596.1|3586.1|3579.1|3569.1|0
1590710700000|2020-05-29 00:05:00|3590.1|3580.1|3595.1|3585.1|3599.6|3589.6|3590.1|3580.1|0
1590711000000|2020-05-29 00:10:00|3594.6|3584.6|3589.1|3579.1|3594.6|3588.7|3586.1|3576.1|27
1590711300000|2020-05-29 00:15:00|3588.6|3578.6|3583.1|3573.1|3591.6|3585.7|3580.6|3570.6|0
1590711600000|2020-05-29 00:20:00|3584.1|3574.1|3588.1|3578.1|3590.6|3583.2|3583.1|3573.6|2
1590711900000|2020-05-29 00:25:00|3588.6|3578.6|3593.1|3583.1|3594.1|3584.1|3588.6|3578.6|0
1590712200000|2020-05-29 00:30:00|3593.6|3583.6|3594.1|3584.1|3596.1|3586.1|3591.1|3581.1|0
1590712500000|2020-05-29 00:35:00|3593.1|3583.1|3588.1|3578.1|3594.1|3584.1|3584.1|3574.1|0
1590712800000|2020-05-29 00:40:00|3587.6|3577.6|3584.1|3574.1|3590.1|3580.1|3584.1|3574.1|1
1590713100000|2020-05-29 00:45:00|3585.1|3575.1|3586.6|3576.6|3588.1|3578.1|3580.6|3570.6|0
1590713400000|2020-05-29 00:50:00|3586.1|3576.1|3582.1|3572.1|3588.1|3578.1|3581.1|3571.1|1
1590713700000|2020-05-29 00:55:00|3581.6|3571.6|3567.1|3557.1|3583.1|3573.1|3565.1|3555.1|1
1590714000000|2020-05-29 01:00:00|3568.1|3558.1|3577.1|3567.1|3579.6|3569.6|3566.1|3556.1|0
1590714300000|2020-05-29 01:05:00|3576.6|3566.6|3569.1|3559.1|3579.1|3569.1|3565.1|3555.1|1
1590714600000|2020-05-29 01:10:00|3569.6|3559.6|3558.1|3548.1|3571.6|3561.6|3552.6|3542.6|1
1590714900000|2020-05-29 01:15:00|3555.1|3551.1|3555.1|3545.1|3561.1|3551.1|3547.1|3537.1|1
1590715200000|2020-05-29 01:20:00|3555.6|3545.6|3572.6|3562.6|3572.6|3562.6|3553|3544.1|5
1590715500000|2020-05-29 01:25:00|3573.1|3563.1|3575.2|3565.2|3577.7|3567.7|3569.7|3559.7|0
1590715800000|2020-05-29 01:30:00|3575.7|3565.7|3580.2|3570.2|3584.2|3575.3|3570.1|3563.2|4
1590716100000|2020-05-29 01:35:00|3580.7|3570.7|3582.2|3572.2|3584.7|3574.7|3579.2|3569.2|3
1590716400000|2020-05-29 01:40:00|3581.7|3571.7|3581.7|3571.7|3589.2|3579.2|3580.7|3570.7|0
1590716700000|2020-05-29 01:45:00|3582.2|3572.2|3588.2|3578.2|3592.7|3582.7|3578.6|3572.2|120
1590717000000|2020-05-29 01:50:00|3588.7|3578.7|3584.7|3574.7|3591.2|3581.2|3583.7|3573.7|0
1590717300000|2020-05-29 01:55:00|3585.2|3575.2|3581.1|3578.3|3585.7|3579.3|3578.1|3572.7|8
1590717600000|2020-05-29 02:00:00|3581.7|3577.7|3587.2|3577.2|3589.7|3581.2|3580.2|3573.2|63
1590717900000|2020-05-29 02:05:00|3586.7|3576.7|3585.2|3575.2|3587.2|3577.2|3578.7|3568.7|0
1590718200000|2020-05-29 02:10:00|3584.7|3574.7|3577.2|3567.2|3586.2|3578.2|3574.2|3564.2|20
1590718500000|2020-05-29 02:15:00|3576.7|3566.7|3577.2|3567.2|3579.7|3569.7|3567.2|3557.2|0
1590718800000|2020-05-29 02:20:00|3577.7|3567.7|3575.7|3571.7|3580.2|3572.8|3574.7|3565.7|50
1590719100000|2020-05-29 02:25:00|3575.1|3572.3|3582.2|3572.2|3584.2|3574.2|3575.1|3567.7|1
1590719400000|2020-05-29 02:30:00|3581.7|3571.7|3584.2|3574.2|3587.2|3577.2|3580.2|3570.2|0
1590719700000|2020-05-29 02:35:00|3583.7|3573.7|3589.2|3579.2|3590.2|3580.2|3583.2|3573.2|3
1590720000000|2020-05-29 02:40:00|3588.7|3578.7|3586.7|3576.7|3588.7|3578.7|3585.2|3575.2|0
1590720300000|2020-05-29 02:45:00|3586.2|3576.2|3581.2|3571.2|3586.2|3576.2|3580.2|3570.2|0
1590720600000|2020-05-29 02:50:00|3582.2|3572.2|3588.2|3578.2|3588.2|3581.7|3579.1|3569.7|69
1590720900000|2020-05-29 02:55:00|3585.7|3581.7|3582.7|3578.7|3589.2|3582.2|3580.6|3575.7|0
1590721200000|2020-05-29 03:00:00|3582.2|3578.2|3580.2|3570.2|3584.2|3578.8|3576.6|3570.2|2
1590721500000|2020-05-29 03:05:00|3579.7|3569.7|3576.7|3566.7|3581.2|3571.2|3576.7|3566.7|0
1590721800000|2020-05-29 03:10:00|3577.2|3567.2|3578.2|3568.2|3580.8|3574.4|3575.3|3567.2|1
1590722100000|2020-05-29 03:15:00|3577.2|3567.2|3570.3|3560.3|3577.3|3570.3|3567.3|3559.3|0
1590722400000|2020-05-29 03:20:00|3569.3|3559.3|3577.3|3567.3|3578.8|3571.3|3565.8|3558.8|0
1590722700000|2020-05-29 03:25:00|3577.8|3567.8|3575.3|3565.3|3579.3|3571.4|3572.2|3565.3|2
1590723000000|2020-05-29 03:30:00|3574.3|3564.3|3570.3|3566.3|3576.3|3568.3|3568.7|3563.3|0
1590723300000|2020-05-29 03:35:00|3571.3|3567.3|3572.3|3562.3|3576.8|3569.3|3569.3|3562.3|1
1590723600000|2020-05-29 03:40:00|3572.8|3562.8|3569.2|3566.4|3575.3|3567.3|3568.7|3562.8|0
1590723900000|2020-05-29 03:45:00|3570.3|3566.3|3572.3|3562.3|3574.3|3566.9|3568.2|3558.8|1
1590724200000|2020-05-29 03:50:00|3571.8|3561.8|3571.3|3561.3|3573.3|3563.3|3570.3|3560.3|0
1590724500000|2020-05-29 03:55:00|3570.3|3560.3|3569.3|3559.3|3572.3|3562.3|3566.8|3556.8|3
1590724800000|2020-05-29 04:00:00|3569.8|3559.8|3573.3|3563.3|3575.8|3565.8|3569.8|3559.8|0
1590725100000|2020-05-29 04:05:00|3573.8|3563.8|3576.8|3566.8|3579.8|3569.8|3573.3|3563.3|2
1590725400000|2020-05-29 04:10:00|3577.3|3567.3|3571.8|3561.8|3578.8|3568.8|3571.8|3561.8|0
1590725700000|2020-05-29 04:15:00|3570.8|3560.8|3572.3|3562.3|3572.8|3562.8|3563.8|3553.8|0
1590726000000|2020-05-29 04:20:00|3572.8|3562.8|3576.8|3566.8|3576.8|3566.8|3571.8|3561.8|0
1590726300000|2020-05-29 04:25:00|3577.3|3567.3|3572.3|3562.3|3577.8|3567.8|3572.3|3562.3|0
1590726600000|2020-05-29 04:30:00|3571.8|3561.8|3572.3|3562.3|3573.3|3563.3|3568.8|3558.8|0
1590726900000|2020-05-29 04:35:00|3571.8|3561.8|3571.3|3561.3|3574.3|3564.3|3570.3|3560.3|0
1590727200000|2020-05-29 04:40:00|3572.3|3562.3|3571.3|3561.3|3573.3|3563.3|3568.3|3558.3|0
1590727500000|2020-05-29 04:45:00|3571.8|3561.8|3574.8|3564.8|3577.8|3567.8|3571.3|3561.3|0
1590727800000|2020-05-29 04:50:00|3574.3|3564.3|3570.8|3560.8|3575.3|3567.4|3566.3|3560.8|47
1590728100000|2020-05-29 04:55:00|3571.3|3561.3|3577.9|3567.9|3578.4|3568.4|3571.3|3561.3|0
1590728400000|2020-05-29 05:00:00|3577.4|3567.4|3571.9|3561.9|3581.3|3571.3|3571.9|3561.9|0
1590728700000|2020-05-29 05:05:00|3570.4|3560.4|3571.4|3561.4|3576.4|3566.4|3569.4|3559.4|0
1590729000000|2020-05-29 05:10:00|3571.9|3561.9|3570.9|3560.9|3573.9|3563.9|3569.4|3559.4|0
1590729300000|2020-05-29 05:15:00|3571.4|3561.4|3570.4|3560.4|3572.9|3562.9|3569.4|3559.4|0
1590729600000|2020-05-29 05:20:00|3569.4|3559.4|3568.4|3558.4|3572.4|3562.4|3566.9|3556.9|0
1590729900000|2020-05-29 05:25:00|3569.4|3559.4|3567.4|3557.4|3575.9|3565.9|3566.4|3556.4|2
1590730200000|2020-05-29 05:30:00|3568.4|3558.4|3577.4|3567.4|3579.4|3571.9|3566.3|3557.9|11
1590730500000|2020-05-29 05:35:00|3576.9|3566.9|3588.4|3578.4|3588.9|3578.9|3574.4|3564.4|0
1590730800000|2020-05-29 05:40:00|3587.9|3577.9|3583.4|3573.4|3588.4|3578.4|3580.4|3570.4|0
1590731100000|2020-05-29 05:45:00|3582.9|3572.9|3576.4|3572.4|3582.9|3574|3571.3|3562.4|10
1590731400000|2020-05-29 05:50:00|3577.4|3573.4|3573.4|3563.4|3578.9|3574.5|3569.4|3562.4|0
1590731700000|2020-05-29 05:55:00|3573.9|3563.9|3567.4|3563.4|3579.4|3573|3566.3|3560.4|16
1590732000000|2020-05-29 06:00:00|3566.8|3564|3558.4|3548.4|3570.4|3566|3549.3|3541.4|3
1590732300000|2020-05-29 06:05:00|3558.9|3548.9|3549.9|3547.1|3561.9|3551.9|3547.4|3538|2
1590732600000|2020-05-29 06:10:00|3549.4|3546.6|3549.5|3545.5|3554|3550.6|3546.4|3543|0
1590732900000|2020-05-29 06:15:00|3548.9|3546.1|3561|3551|3564|3555.6|3548.4|3545|1
1590733200000|2020-05-29 06:20:00|3561.9|3551.9|3564|3554|3565|3558|3559|3550|30
1590733500000|2020-05-29 06:25:00|3563.5|3553.5|3565|3555|3567|3558.6|3557.4|3551|52
1590733800000|2020-05-29 06:30:00|3565.5|3555.5|3560|3556|3565.5|3557|3556.5|3548.5|0
1590734100000|2020-05-29 06:35:00|3559.5|3555.5|3564|3554|3564.5|3555.5|3549|3542.5|42
1590734400000|2020-05-29 06:40:00|3564.5|3554.5|3572.4|3569.6|3578.5|3571.5|3561.5|3551.5|10
1590734700000|2020-05-29 06:45:00|3572.9|3570.1|3578.5|3568.5|3581|3571|3568|3558|14
1590735000000|2020-05-29 06:50:00|3579.5|3569.5|3576|3572|3580|3572|3573|3563|0
1590735300000|2020-05-29 06:55:00|3577|3573|3572.9|3570.1|3583.5|3576.5|3570.4|3567.5|8841
1590735600000|2020-05-29 07:00:00|3573.4|3570.6|3566.4|3563.6|3577.4|3574.6|3563.9|3561.1|491
1590735900000|2020-05-29 07:05:00|3565.9|3563.1|3559.9|3557.1|3565.9|3563.1|3553.9|3551.1|680
1590736200000|2020-05-29 07:10:00|3560.4|3557.6|3552.9|3550.1|3566.4|3563.6|3549.9|3547.1|566
1590736500000|2020-05-29 07:15:00|3553.4|3550.6|3554.4|3551.6|3555.4|3552.6|3544.4|3541.6|531
1590736800000|2020-05-29 07:20:00|3553.4|3550.6|3551.4|3548.6|3555.4|3552.6|3546.4|3543.6|465
1590737100000|2020-05-29 07:25:00|3552.4|3549.6|3547.4|3544.6|3552.9|3550.1|3543.4|3540.6|416
1590737400000|2020-05-29 07:30:00|3546.4|3543.6|3537.4|3534.6|3547.4|3544.6|3536.4|3533.6|601
1590737700000|2020-05-29 07:35:00|3538.4|3535.6|3530.9|3528.1|3539.4|3536.6|3527.4|3524.6|754
1590738000000|2020-05-29 07:40:00|3531.4|3528.6|3525.4|3522.6|3531.4|3528.6|3520.4|3517.6|710
1590738300000|2020-05-29 07:45:00|3525|3522.2|3516.5|3513.7|3530.5|3527.7|3515.5|3512.7|1602
1590738600000|2020-05-29 07:50:00|3517.5|3514.7|3518.5|3515.7|3520.5|3517.7|3514.5|3511.7|1062
1590738900000|2020-05-29 07:55:00|3518|3515.2|3509.5|3506.7|3518.5|3515.7|3507.5|3504.7|906
1590739200000|2020-05-29 08:00:00|3510|3507.2|3499.5|3496.7|3513.5|3510.7|3495.5|3492.7|1889
1590739500000|2020-05-29 08:05:00|3498.5|3495.7|3509.5|3506.7|3509.5|3506.7|3496.5|3493.7|776
1590739800000|2020-05-29 08:10:00|3509|3506.2|3519|3516.2|3522.5|3519.7|3509|3506.2|1569
1590740100000|2020-05-29 08:15:00|3518.5|3515.7|3515.5|3512.7|3521.5|3518.7|3515.5|3512.7|855
1590740400000|2020-05-29 08:20:00|3516|3513.2|3528.5|3525.7|3530.5|3527.7|3513.5|3510.7|1164
1590740700000|2020-05-29 08:25:00|3528|3525.2|3533.5|3530.7|3538.5|3535.7|3523.5|3519.6|4532
1590741000000|2020-05-29 08:30:00|3534.5|3531.7|3528|3525.2|3542|3539.2|3518.5|3515.7|4133
1590741300000|2020-05-29 08:35:00|3527.5|3524.7|3526|3523.2|3533|3530.2|3522|3519.2|1747
1590741600000|2020-05-29 08:40:00|3526.5|3523.7|3523.5|3520.7|3526.5|3523.7|3515.5|3512.7|1195
1590741900000|2020-05-29 08:45:00|3522.5|3519.7|3511.5|3508.7|3531|3528.2|3506.5|3503.7|1160
1590742200000|2020-05-29 08:50:00|3512.5|3509.7|3501.5|3498.7|3514.5|3511.7|3495.5|3492.7|2435
1590742500000|2020-05-29 08:55:00|3500.5|3497.7|3513.5|3510.7|3513.5|3510.7|3497.5|3494.7|1577
1590742800000|2020-05-29 09:00:00|3514.5|3511.7|3506.5|3503.7|3519.5|3516.7|3505.5|3502.7|708
1590743100000|2020-05-29 09:05:00|3506|3503.2|3506.5|3503.7|3510.5|3507.7|3499.5|3496.7|1325
1590743400000|2020-05-29 09:10:00|3506.1|3503.3|3503|3500.2|3507|3504.2|3498.6|3495.8|1462
1590743700000|2020-05-29 09:15:00|3502.5|3499.7|3501.6|3498.8|3514.5|3511.7|3500.5|3497.7|939
1590744000000|2020-05-29 09:20:00|3501.1|3498.3|3493.1|3490.3|3501.6|3498.8|3485.6|3482.8|1809
1590744300000|2020-05-29 09:25:00|3493.6|3490.8|3487.6|3484.8|3502.6|3499.8|3486.1|3483.3|1848
1590744600000|2020-05-29 09:30:00|3487.1|3484.3|3494.6|3491.8|3495.6|3492.8|3487.1|3484.3|1459
1590744900000|2020-05-29 09:35:00|3493.6|3490.8|3506.6|3503.8|3507.1|3504.3|3490.6|3487.8|997
1590745200000|2020-05-29 09:40:00|3506.1|3503.3|3515.6|3512.8|3523.1|3520.3|3503.6|3500.8|1434
1590745500000|2020-05-29 09:45:00|3516.6|3513.8|3513.6|3510.8|3516.6|3513.8|3513.1|3510.3|352
1590745800000|2020-05-29 09:50:00|3512.6|3509.8|3518.6|3515.8|3519.6|3516.8|3506.1|3503.3|1139
1590746100000|2020-05-29 09:55:00|3518.1|3515.3|3522.6|3519.8|3526.6|3523.8|3515.6|3512.8|749
1590746400000|2020-05-29 10:00:00|3522.1|3519.3|3524.6|3521.8|3524.6|3521.8|3513.6|3510.8|772
1590746700000|2020-05-29 10:05:00|3525.1|3522.3|3528.6|3525.8|3529.6|3526.8|3522.1|3519.3|1080
1590747000000|2020-05-29 10:10:00|3529.6|3526.8|3517.1|3514.3|3529.6|3526.8|3513.6|3510.8|760
1590747300000|2020-05-29 10:15:00|3516.6|3513.8|3521.6|3518.8|3524.6|3521.8|3514.6|3511.8|942
1590747600000|2020-05-29 10:20:00|3520.6|3517.8|3511.6|3508.8|3520.6|3517.8|3510.6|3507.8|585
1590747900000|2020-05-29 10:25:00|3510.6|3507.8|3505.6|3502.8|3515.6|3512.8|3503.6|3500.8|393
1590748200000|2020-05-29 10:30:00|3504.6|3501.8|3513.1|3510.3|3516.6|3513.8|3502.6|3499.8|500
1590748500000|2020-05-29 10:35:00|3512.7|3509.9|3502.6|3499.8|3513.6|3510.8|3498.7|3495.9|538
1590748800000|2020-05-29 10:40:00|3501.7|3498.9|3500.6|3497.8|3506.1|3503.3|3498.6|3495.8|398
1590749100000|2020-05-29 10:45:00|3500.2|3497.4|3504.2|3501.4|3508.1|3505.3|3498.7|3495.9|355
1590749400000|2020-05-29 10:50:00|3503.7|3500.9|3497.7|3494.9|3503.7|3500.9|3496.7|3493.9|239
1590749700000|2020-05-29 10:55:00|3498.2|3495.4|3503.7|3500.9|3506.7|3503.9|3495.7|3492.9|237
1590750000000|2020-05-29 11:00:00|3504.2|3501.4|3516.7|3513.9|3520.7|3517.9|3500.7|3497.9|1147
1590750300000|2020-05-29 11:05:00|3516.8|3514|3517.7|3514.9|3522.7|3519.9|3515.7|3512.9|709
1590750600000|2020-05-29 11:10:00|3517.2|3514.4|3514.7|3511.9|3518.7|3515.9|3507.7|3504.9|431
1590750900000|2020-05-29 11:15:00|3516.2|3513.4|3519.7|3516.9|3528.7|3525.9|3514.7|3511.9|369
1590751200000|2020-05-29 11:20:00|3519.2|3516.4|3525.7|3522.9|3525.7|3522.9|3516.7|3513.9|326
1590751500000|2020-05-29 11:25:00|3526.2|3523.4|3531.7|3528.9|3531.7|3528.9|3522.7|3519.9|1683
1590751800000|2020-05-29 11:30:00|3531.2|3528.4|3525.2|3522.4|3534.7|3531.9|3522.7|3519.9|720
1590752100000|2020-05-29 11:35:00|3524.7|3521.9|3523.7|3520.9|3528.2|3525.4|3523.7|3520.9|532
1590752400000|2020-05-29 11:40:00|3522.7|3519.9|3520.7|3517.9|3524.7|3521.9|3517.2|3514.4|463
1590752700000|2020-05-29 11:45:00|3521.7|3518.9|3535.7|3532.9|3536.7|3533.9|3521.7|3518.9|1367
1590753000000|2020-05-29 11:50:00|3535.2|3532.4|3533.7|3530.9|3539.7|3536.9|3531.7|3528.9|407
1590753300000|2020-05-29 11:55:00|3532.7|3529.9|3532.7|3529.9|3534.7|3531.9|3528.2|3525.4|530
1590753600000|2020-05-29 12:00:00|3532.2|3529.4|3538.7|3535.9|3539.7|3536.9|3525.2|3522.4|1026
1590753900000|2020-05-29 12:05:00|3538.2|3535.4|3548.7|3545.9|3550.7|3547.9|3535.7|3532.9|1193
1590754200000|2020-05-29 12:10:00|3549.2|3546.4|3548.7|3545.9|3551.2|3548.4|3544.2|3541.4|866
1590754500000|2020-05-29 12:15:00|3548.2|3545.4|3541.7|3538.9|3550.7|3547.9|3541.7|3538.9|1138
1590754800000|2020-05-29 12:20:00|3540.7|3537.9|3542.7|3539.9|3545.7|3542.9|3536.7|3533.9|315
1590755100000|2020-05-29 12:25:00|3543.2|3540.4|3543.7|3540.9|3551.7|3548.9|3540.7|3537.9|580
1590755400000|2020-05-29 12:30:00|3544.7|3541.9|3533.7|3530.9|3552.2|3549.4|3533.7|3530.9|687
1590755700000|2020-05-29 12:35:00|3532.7|3529.9|3539.7|3536.9|3542.7|3539.9|3532.7|3529.9|499
1590756000000|2020-05-29 12:40:00|3540.2|3537.4|3530.7|3527.9|3541.2|3538.4|3529.7|3526.9|504
1590756300000|2020-05-29 12:45:00|3529.8|3527|3525.2|3522.4|3531.7|3528.9|3521.7|3518.9|848
1590756600000|2020-05-29 12:50:00|3524.7|3521.9|3532.7|3529.9|3533.7|3530.9|3521.3|3518.5|436
1590756900000|2020-05-29 12:55:00|3533.7|3530.9|3529.7|3526.9|3535.7|3532.9|3528.2|3525.4|262
1590757200000|2020-05-29 13:00:00|3530.7|3527.9|3526.8|3524|3530.7|3527.9|3511.8|3509|2005
1590757500000|2020-05-29 13:05:00|3525.8|3523|3536.2|3533.4|3536.7|3533.9|3516.8|3514|761
1590757800000|2020-05-29 13:10:00|3536.7|3533.9|3545.7|3542.9|3547.2|3544.4|3533.2|3530.4|1205
1590758100000|2020-05-29 13:15:00|3546.7|3543.9|3551.7|3548.9|3557.7|3554.9|3537.2|3534.4|1414
1590758400000|2020-05-29 13:20:00|3550.7|3547.9|3534.7|3531.9|3554.2|3551.4|3532.7|3529.9|1066
1590758700000|2020-05-29 13:25:00|3533.7|3530.9|3533.7|3530.9|3536.2|3533.4|3526.7|3523.9|2350
1590759000000|2020-05-29 13:30:00|3533.2|3530.4|3527.7|3524.9|3533.7|3530.9|3516.7|3513.9|2339
1590759300000|2020-05-29 13:35:00|3527.2|3524.4|3534.7|3531.9|3543.7|3540.9|3521.7|3518.9|1333
1590759600000|2020-05-29 13:40:00|3534.2|3531.4|3542.2|3539.4|3543.7|3540.9|3532.7|3529.9|1051
1590759900000|2020-05-29 13:45:00|3542.7|3539.9|3543.7|3540.9|3556.7|3553.9|3538.7|3535.9|1399
1590760200000|2020-05-29 13:50:00|3542.7|3539.9|3554.2|3551.4|3557.7|3554.9|3542.7|3539.9|1159
1590760500000|2020-05-29 13:55:00|3553.7|3550.9|3549.7|3546.9|3554.7|3551.9|3544.2|3541.4|908
1590760800000|2020-05-29 14:00:00|3550.7|3547.9|3545.7|3542.9|3552.7|3549.9|3539.7|3536.9|1143
1590761100000|2020-05-29 14:05:00|3546.2|3543.4|3536.7|3533.9|3547.7|3544.9|3534.2|3531.4|1382
1590761400000|2020-05-29 14:10:00|3537.2|3534.4|3554.2|3551.4|3554.2|3551.4|3535.7|3532.9|2105
1590761700000|2020-05-29 14:15:00|3554.7|3551.9|3570.6|3567.8|3574.6|3571.8|3544.7|3541.9|2641
1590762000000|2020-05-29 14:20:00|3570.1|3567.3|3567.2|3564.4|3578.7|3575.9|3563.2|3560.4|2074
1590762300000|2020-05-29 14:25:00|3567.7|3564.9|3561.7|3558.9|3571.7|3568.9|3557.7|3554.9|1311
1590762600000|2020-05-29 14:30:00|3560.7|3557.9|3560.7|3557.9|3566.7|3563.9|3555.7|3552.9|1322
1590762900000|2020-05-29 14:35:00|3560.2|3557.4|3566.7|3563.9|3579.7|3576.9|3558.7|3555.9|1826
1590763200000|2020-05-29 14:40:00|3566.2|3563.4|3566.7|3563.9|3574.2|3571.4|3558.7|3555.9|1266
1590763500000|2020-05-29 14:45:00|3567.2|3564.4|3561.7|3558.9|3571.7|3568.9|3555.7|3552.9|957
1590763800000|2020-05-29 14:50:00|3562.7|3559.9|3569.7|3566.9|3571.7|3568.9|3561.2|3558.4|1540
1590764100000|2020-05-29 14:55:00|3570.7|3567.9|3570.7|3567.9|3577.7|3574.9|3565.7|3562.9|934
1590764400000|2020-05-29 15:00:00|3572.2|3569.4|3576.2|3573.4|3578.7|3575.9|3566.7|3563.9|1092
1590764700000|2020-05-29 15:05:00|3575.7|3572.9|3579.7|3576.9|3581.7|3578.9|3572.2|3569.4|1342
1590765000000|2020-05-29 15:10:00|3580.2|3577.4|3589.7|3586.9|3591.7|3588.9|3579.2|3576.4|2940
1590765300000|2020-05-29 15:15:00|3590.2|3587.4|3585.7|3582.9|3590.2|3587.4|3579.7|3576.9|2171
1590765600000|2020-05-29 15:20:00|3584.7|3581.9|3592.6|3589.8|3596.6|3593.8|3584.7|3581.9|2218
1590765900000|2020-05-29 15:25:00|3593.6|3590.8|3610.6|3607.8|3615.6|3612.8|3589.6|3586.8|6329
1590766200000|2020-05-29 15:30:00|3610.1|3607.3|3586.7|3583.9|3613.6|3610.8|3584.7|3581.9|4249
1590766500000|2020-05-29 15:35:00|3587.7|3584.9|3596.7|3593.9|3600.7|3597.9|3583.7|3579.8|1856
1590766800000|2020-05-29 15:40:00|3597.7|3594.9|3586.2|3583.4|3600.7|3597.9|3584.7|3581.9|1252
1590767100000|2020-05-29 15:45:00|3586.7|3583.9|3585.7|3582.9|3589.7|3586.9|3580.7|3577.9|1379
1590767400000|2020-05-29 15:50:00|3585.2|3582.4|3587.7|3584.9|3590.7|3587.9|3580.7|3577.9|1855
1590767700000|2020-05-29 15:55:00|3587.2|3584.4|3584.7|3581.9|3589.7|3586.9|3582.7|3579.9|827
1590768000000|2020-05-29 16:00:00|3585.2|3582.4|3591.7|3588.9|3594.2|3591.4|3577.7|3574.9|1126
1590768300000|2020-05-29 16:05:00|3592.2|3589.4|3578.7|3575.9|3595.7|3592.9|3578.2|3575.4|914
1590768600000|2020-05-29 16:10:00|3579.2|3576.4|3578.7|3575.9|3584.7|3581.9|3577.3|3574.5|765
1590768900000|2020-05-29 16:15:00|3579.7|3576.9|3569.8|3567|3579.7|3576.9|3567.8|3565|886
1590769200000|2020-05-29 16:20:00|3567.8|3565|3574.3|3571.5|3577.3|3574.5|3566.8|3564|739
1590769500000|2020-05-29 16:25:00|3573.8|3571|3573.8|3571|3574.8|3572|3569.3|3566.5|502
1590769800000|2020-05-29 16:30:00|3574.8|3572|3567.8|3565|3575.8|3573|3567.8|3565|1009
1590770100000|2020-05-29 16:35:00|3568.3|3565.5|3576.3|3573.5|3577.3|3574.5|3567.8|3565|455
1590770400000|2020-05-29 16:40:00|3576.8|3574|3579.3|3576.5|3579.3|3576.5|3569.3|3566.5|1163
1590770700000|2020-05-29 16:45:00|3578.8|3576|3567.8|3565|3578.8|3576|3565.8|3563|539
1590771000000|2020-05-29 16:50:00|3568.3|3565.5|3561.9|3559.1|3570.3|3567.5|3559.9|3557.1|881
1590771300000|2020-05-29 16:55:00|3561.8|3559|3571.8|3569|3579.9|3577.1|3556.9|3554.1|1884
1590771600000|2020-05-29 17:00:00|3572.3|3569.5|3585.8|3583|3586.8|3584|3568.8|3566|952
1590771900000|2020-05-29 17:05:00|3586.3|3583.5|3593.3|3590.5|3597.8|3595|3581.8|3579|736
1590772200000|2020-05-29 17:10:00|3592.8|3590|3603.3|3600.5|3604.3|3601.5|3589.8|3587|659
1590772500000|2020-05-29 17:15:00|3603.8|3601|3608.3|3605.5|3609.3|3606.5|3597.8|3595|868
1590772800000|2020-05-29 17:20:00|3608.8|3606|3618.8|3616|3623.8|3621|3605.8|3603|1235
1590773100000|2020-05-29 17:25:00|3616.9|3614.1|3621.8|3619|3621.8|3619|3612.8|3610|958
1590773400000|2020-05-29 17:30:00|3620.8|3618|3624.8|3622|3626.7|3623.9|3611.8|3609|1449
1590773700000|2020-05-29 17:35:00|3625.2|3622.4|3630.8|3628|3632.2|3629.4|3617.8|3615|1569
1590774000000|2020-05-29 17:40:00|3630.3|3627.5|3632.8|3630|3636.8|3634|3623.8|3621|1206
1590774300000|2020-05-29 17:45:00|3633.3|3630.5|3636.8|3634|3638.8|3636|3628.8|3626|753
1590774600000|2020-05-29 17:50:00|3637.3|3634.5|3645.7|3642.9|3645.8|3643|3633.8|3631|1906
1590774900000|2020-05-29 17:55:00|3645.8|3643|3657.3|3654.5|3658.2|3655.4|3642.8|3640|1965
1590775200000|2020-05-29 18:00:00|3656.8|3654|3648.8|3646|3662.3|3659.5|3643.8|3641|1965
1590775500000|2020-05-29 18:05:00|3648.3|3645.5|3682.8|3680|3683.3|3680.5|3642.8|3640|2799
1590775800000|2020-05-29 18:10:00|3683.3|3680.5|3676.8|3674|3684.3|3681.5|3654.8|3652|1915
1590776100000|2020-05-29 18:15:00|3677.3|3674.5|3688.3|3685.5|3694.8|3692|3666.3|3663.5|2238
1590776400000|2020-05-29 18:20:00|3687.3|3684.5|3704.8|3702|3711.8|3709|3683.8|3681|2967
1590776700000|2020-05-29 18:25:00|3705.8|3703|3769.8|3767|3818.7|3815.9|3705.8|3703|19332
1590777000000|2020-05-29 18:30:00|3768.8|3766|3743.8|3741|3795.7|3792.9|3743.3|3740.5|4894
1590777300000|2020-05-29 18:35:00|3743.3|3740.5|3748.3|3745.5|3755.8|3753|3740.3|3737.5|1709
1590777600000|2020-05-29 18:40:00|3747.8|3745|3746.3|3743.5|3751.8|3749|3740.8|3738|791
1590777900000|2020-05-29 18:45:00|3745.8|3743|3727.8|3725|3749.8|3747|3727.8|3725|1013
1590778200000|2020-05-29 18:50:00|3728.3|3725.5|3722.9|3720.1|3729.3|3726.5|3697.8|3695|1671
1590778500000|2020-05-29 18:55:00|3723.3|3720.5|3754.8|3752|3756.3|3753.5|3715.8|3713|1088
1590778800000|2020-05-29 19:00:00|3755.3|3752.5|3744.8|3742|3766.8|3764|3732.3|3729.5|1000
1590779100000|2020-05-29 19:05:00|3744.3|3741.5|3750.8|3748|3752.8|3750|3734.8|3732|503
1590779400000|2020-05-29 19:10:00|3751.3|3748.5|3743.8|3741|3755.8|3753|3739.4|3736.6|424
1590779700000|2020-05-29 19:15:00|3744.3|3741.5|3735.8|3733|3744.3|3741.5|3730.3|3727.5|498
1590780000000|2020-05-29 19:20:00|3736.3|3733.5|3743.8|3741|3744.8|3742|3727.8|3725|286
1590780300000|2020-05-29 19:25:00|3744.3|3741.5|3733.8|3731|3744.3|3741.5|3723.9|3721.1|633
1590780600000|2020-05-29 19:30:00|3733.3|3730.5|3725.3|3722.5|3738.3|3735.5|3719.9|3717.1|312
1590780900000|2020-05-29 19:35:00|3726.3|3723.5|3736.3|3733.5|3738.3|3735.5|3726.3|3723.5|181
1590781200000|2020-05-29 19:40:00|3735.3|3732.5|3737.9|3735.1|3739.3|3736.5|3733.3|3730.5|235
1590781500000|2020-05-29 19:45:00|3737.4|3734.6|3740.9|3738.1|3743.3|3740.5|3733.4|3730.6|285
1590781800000|2020-05-29 19:50:00|3741.8|3739|3741.9|3739.1|3746.9|3744.1|3740.4|3737.6|241
1590782100000|2020-05-29 19:55:00|3740.9|3738.1|3747.9|3745.1|3751.8|3749|3739.9|3737.1|467
1590782400000|2020-05-29 20:00:00|3747.8|3745|3750.9|3748.1|3759.8|3757|3743.9|3741.1|292
1590782700000|2020-05-29 20:05:00|3751.3|3748.5|3763.9|3761.1|3764.9|3762.1|3749.4|3746.6|158
1590783000000|2020-05-29 20:10:00|3763.4|3760.6|3766.3|3763.5|3767.8|3765|3761.3|3758.5|238
1590783300000|2020-05-29 20:15:00|3765.9|3763.1|3769.9|3767.1|3776.9|3774.1|3765.9|3763.1|267
1590783600000|2020-05-29 20:20:00|3768.9|3766.1|3776.9|3774.1|3776.9|3774.1|3768.9|3766.1|233
1590783900000|2020-05-29 20:25:00|3778.9|3776.1|3778.9|3776.1|3779.9|3777.1|3774.4|3771.6|287
1590784200000|2020-05-29 20:30:00|3777.9|3775.1|3769.4|3766.6|3778.9|3776.1|3768.4|3765.5|244
1590784500000|2020-05-29 20:35:00|3768.9|3766.1|3762.4|3759.6|3770.9|3768.1|3753.4|3750.5|238
1590784800000|2020-05-29 20:40:00|3761.9|3759.1|3760.9|3758.1|3767.9|3765.1|3753.9|3751.1|82
1590785100000|2020-05-29 20:45:00|3760.4|3757.6|3785.4|3782.6|3790|3784.6|3760.4|3757.5|187
1590785400000|2020-05-29 20:50:00|3786.4|3783.6|3777.4|3774.6|3786.5|3783.6|3776.4|3770|68
1590785700000|2020-05-29 20:55:00|3781|3771|3772.5|3762.5|3785.5|3778.5|3767.9|3759.6|116
1590962400000|2020-05-31 22:00:00|3777.1|3774.3|3763.1|3753.1|3778|3775.2|3736.6|3733.2|677
1590962700000|2020-05-31 22:05:00|3760.6|3756.6|3786.5|3776.5|3789|3782.7|3755.6|3749.2|136
1590963000000|2020-05-31 22:10:00|3782.5|3778.5|3777|3767|3788.5|3782.5|3765|3760.1|96
1590963300000|2020-05-31 22:15:00|3774.4|3770.4|3766.5|3762.5|3777|3770.4|3762.4|3757|24
1590963600000|2020-05-31 22:20:00|3769|3759|3768.6|3758.6|3772.1|3766.6|3758.5|3752|42
1590963900000|2020-05-31 22:25:00|3766.5|3762.5|3775.5|3771.5|3782|3774.6|3766.5|3760|79
1590964200000|2020-05-31 22:30:00|3775.4|3772.6|3782.4|3779.6|3785|3779.6|3775.4|3769|65
1590964500000|2020-05-31 22:35:00|3782.5|3778.5|3826|3816|3837.1|3831.7|3778.9|3775|383
1590964800000|2020-05-31 22:40:00|3822.5|3818.5|3795.6|3791.6|3833.9|3828.6|3790|3783|252
1590965100000|2020-05-31 22:45:00|3795.4|3792.6|3798.4|3795.6|3807|3800.5|3791.4|3784|28
1590965400000|2020-05-31 22:50:00|3798.5|3794.5|3802.4|3799.6|3805|3799.6|3784.4|3779|80
1590965700000|2020-05-31 22:55:00|3802.5|3798.5|3806.1|3796.1|3814.3|3806.6|3797.5|3791|24
1590966000000|2020-05-31 23:00:00|3803.5|3799.5|3795.5|3792.7|3809|3804.7|3793.5|3788.1|45
1590966300000|2020-05-31 23:05:00|3793.6|3789.6|3788.5|3785.7|3800.1|3793.6|3788.5|3783.1|6
1590966600000|2020-05-31 23:10:00|3790.5|3786.5|3796.1|3786.1|3797.6|3793.6|3789.5|3783.1|10
1590966900000|2020-05-31 23:15:00|3793.5|3789.5|3794.1|3784.1|3796|3790.7|3786.5|3781.1|24
1590967200000|2020-05-31 23:20:00|3794|3784|3778.4|3774.4|3794.6|3789.7|3777.5|3773.5|63
1590967500000|2020-05-31 23:25:00|3778.6|3774.6|3776.5|3772.5|3780.1|3775.7|3770.4|3766|68
1590967800000|2020-05-31 23:30:00|3775.5|3771.5|3765.4|3762.6|3779|3771.7|3761.5|3756.9|72
1590968100000|2020-05-31 23:35:00|3767.4|3763.4|3774.4|3770.4|3775|3770.6|3767.4|3761|25
1590968400000|2020-05-31 23:40:00|3774.6|3770.6|3779.5|3775.5|3785|3779.6|3774.6|3769.1|14
1590968700000|2020-05-31 23:45:00|3779.4|3776.6|3780.5|3776.5|3783.5|3780.5|3771.4|3766|14
1590969000000|2020-05-31 23:50:00|3780.4|3777.6|3782.4|3778.4|3783|3779.6|3777.4|3770.9|7
1590969300000|2020-05-31 23:55:00|3783.5|3779.6|3771.4|3768.6|3787|3782.3|3768|3764.6|48
1590969600000|2020-06-01 00:00:00|3772.5|3768.5|3752.4|3749.6|3772.5|3769.5|3748.4|3745.5|344
1590969900000|2020-06-01 00:05:00|3753.5|3750.7|3750.4|3746.4|3757.5|3754.6|3742.4|3739.6|189
1590970200000|2020-06-01 00:10:00|3750.5|3746.5|3749.9|3747.1|3753.5|3750.6|3745.4|3742.6|62
1590970500000|2020-06-01 00:15:00|3750.4|3747.6|3758.5|3755.7|3765.9|3763.1|3744.4|3741.6|163
1590970800000|2020-06-01 00:20:00|3758.4|3755.6|3757.4|3754.6|3764.5|3761.1|3755.9|3753.1|91
1590971100000|2020-06-01 00:25:00|3757.9|3755.1|3755.5|3752.7|3759.5|3756.6|3752.9|3749|60
1590971400000|2020-06-01 00:30:00|3755.9|3753.1|3752.9|3750.1|3761.9|3759.1|3748.9|3746.1|146
1590971700000|2020-06-01 00:35:00|3752.8|3750|3750.5|3747.7|3755.1|3750|3743.4|3740.5|142
1590972000000|2020-06-01 00:40:00|3751.6|3747.6|3748.5|3745.7|3751.6|3748.2|3746|3743.2|141
1590972300000|2020-06-01 00:45:00|3749|3746.2|3748.6|3744.6|3750.6|3746.7|3740.4|3737.6|60
1590972600000|2020-06-01 00:50:00|3748.9|3746.1|3751|3748.2|3756|3753.2|3748.5|3744.6|84
1590972900000|2020-06-01 00:55:00|3750.5|3747.7|3746.6|3743.8|3754.7|3751.7|3744.5|3741.7|72
1590973200000|2020-06-01 01:00:00|3746|3743.2|3751.5|3747.5|3765.2|3760.5|3742.6|3739.7|210
1590973500000|2020-06-01 01:05:00|3754.9|3744.9|3751.5|3747.5|3760.4|3757.6|3743.9|3740.5|273
1590973800000|2020-06-01 01:10:00|3751.4|3748.6|3755|3745|3759.4|3756.6|3748.4|3745|168
1590974100000|2020-06-01 01:15:00|3752.4|3749.6|3751.4|3748.6|3762|3758.5|3750.9|3745|163
1590974400000|2020-06-01 01:20:00|3751.9|3749.1|3759.8|3757|3759.8|3757|3750.4|3746.9|95
1590974700000|2020-06-01 01:25:00|3758.8|3756|3758.3|3755.5|3762.5|3759.6|3752.4|3749.6|162
1590975000000|2020-06-01 01:30:00|3758.8|3756|3763.3|3760.5|3766.8|3764|3758.3|3755.4|94
1590975300000|2020-06-01 01:35:00|3764.4|3760.4|3767.5|3763.5|3773.4|3770.5|3761.3|3756|191
1590975600000|2020-06-01 01:40:00|3767.4|3763.4|3767.3|3764.5|3775|3771|3766.8|3763.4|67
1590975900000|2020-06-01 01:45:00|3768.7|3765.9|3767.5|3763.5|3773.3|3770.5|3763.4|3759|95
1590976200000|2020-06-01 01:50:00|3766.4|3763.6|3763.4|3759.4|3768.5|3765.5|3760.4|3757.4|37
1590976500000|2020-06-01 01:55:00|3763.3|3760.5|3767.2|3764.4|3768.9|3766.1|3762.4|3759.4|47
1590976800000|2020-06-01 02:00:00|3767.3|3764.5|3760.4|3756.4|3770.4|3767.6|3758.9|3756.1|115
1590977100000|2020-06-01 02:05:00|3759.5|3755.5|3765.3|3762.5|3767.7|3764.9|3757.9|3755.1|125
1590977400000|2020-06-01 02:10:00|3765.8|3763|3765.3|3762.5|3769.4|3766.5|3764.3|3761.4|29
1590977700000|2020-06-01 02:15:00|3766.8|3764|3771.4|3767.4|3777.2|3774.4|3766.3|3762.4|33
1590978000000|2020-06-01 02:20:00|3769.4|3766.6|3769.4|3765.4|3775|3771.5|3768.3|3764.5|22
1590978300000|2020-06-01 02:25:00|3768.4|3765.6|3769.3|3766.5|3774.5|3771.5|3768.4|3765.4|32
1590978600000|2020-06-01 02:30:00|3769.8|3767|3768.4|3765.6|3771.5|3768.6|3768.3|3765.4|26
1590978900000|2020-06-01 02:35:00|3767.8|3765|3773.4|3770.6|3778.3|3775.5|3766.4|3763.4|52
1590979200000|2020-06-01 02:40:00|3774.4|3770.4|3782.3|3779.5|3787.4|3784.4|3773.4|3768|144
1590979500000|2020-06-01 02:45:00|3782.4|3778.4|3783.8|3781|3789.8|3787|3779.4|3776.4|115
1590979800000|2020-06-01 02:50:00|3783.9|3781.1|3783.4|3779.4|3786.4|3782.6|3781.4|3778.5|38
1590980100000|2020-06-01 02:55:00|3782.5|3778.5|3789.5|3785.5|3791.4|3788|3780.3|3777.5|101
1590980400000|2020-06-01 03:00:00|3789.4|3785.4|3801.4|3798.6|3802.4|3799.5|3788.8|3785.4|540
1590980700000|2020-06-01 03:05:00|3802.8|3800|3789.3|3786.5|3804.8|3802|3787.8|3785|108
1590981000000|2020-06-01 03:10:00|3789.8|3787|3797.7|3794.9|3798.7|3795.9|3787.7|3784.9|301
1590981300000|2020-06-01 03:15:00|3796.2|3793.4|3786.7|3783.9|3796.2|3793.4|3785.2|3782.3|210
1590981600000|2020-06-01 03:20:00|3786.3|3783.5|3787.3|3784.5|3791.8|3789|3784.7|3781.9|133
1590981900000|2020-06-01 03:25:00|3786.4|3783.6|3780.2|3777.4|3786.7|3783.9|3779.2|3773.9|128
1590982200000|2020-06-01 03:30:00|3780.7|3777.9|3773.2|3770.4|3782.2|3779.4|3773.2|3770.4|109
1590982500000|2020-06-01 03:35:00|3772.8|3770|3771.3|3768.5|3772.8|3770|3769.3|3766.5|68
1590982800000|2020-06-01 03:40:00|3771.7|3768.9|3771.2|3768.4|3771.7|3768.9|3769.7|3766.9|136
1590983100000|2020-06-01 03:45:00|3771.7|3768.9|3773.2|3770.4|3775.4|3772.5|3771.3|3768.4|47
1590983400000|2020-06-01 03:50:00|3772.8|3770|3768.3|3765.5|3776.8|3774|3767.3|3764.5|130
1590983700000|2020-06-01 03:55:00|3767.3|3764.5|3767.8|3765|3770.4|3766.5|3761.8|3759|132
1590984000000|2020-06-01 04:00:00|3768.3|3765.5|3768.3|3765.5|3770.4|3767.5|3766.3|3763.5|15
1590984300000|2020-06-01 04:05:00|3768.8|3766|3769.3|3766.5|3770.4|3767.5|3767.3|3764.4|14
1590984600000|2020-06-01 04:10:00|3770.2|3767.4|3772.8|3770|3773.8|3771|3769.8|3767|62
1590984900000|2020-06-01 04:15:00|3772.3|3769.5|3772.3|3769.5|3773.4|3770|3770.3|3767.3|10
1590985200000|2020-06-01 04:20:00|3772.8|3770|3764.2|3761.4|3776.4|3773.4|3762.7|3759.9|213
1590985500000|2020-06-01 04:25:00|3764.4|3760.4|3764.8|3762|3768.2|3765.4|3764.2|3760.4|29
1590985800000|2020-06-01 04:30:00|3765.3|3762.5|3768.2|3765.4|3769.4|3766.4|3760.3|3757.5|136
1590986100000|2020-06-01 04:35:00|3768.4|3764.4|3766.2|3763.4|3772.7|3769.9|3764.2|3761.3|66
1590986400000|2020-06-01 04:40:00|3765.7|3762.9|3768.1|3765.3|3769.7|3766.9|3765.7|3762.9|27
1590986700000|2020-06-01 04:45:00|3768.6|3765.8|3767.7|3764.9|3770.3|3767.4|3765.7|3762.9|16
1590987000000|2020-06-01 04:50:00|3767.3|3764.5|3768.8|3766|3771.4|3768.4|3766.2|3763.4|34
1590987300000|2020-06-01 04:55:00|3769|3766.2|3767.8|3765|3772.8|3770|3767.8|3765|26
1590987600000|2020-06-01 05:00:00|3767.4|3764.6|3763.3|3760.5|3768.8|3766|3763.3|3760.5|66
1590987900000|2020-06-01 05:05:00|3762.8|3760|3756.4|3752.4|3762.8|3760|3749.8|3747|83
1590988200000|2020-06-01 05:10:00|3755.4|3752.6|3760.3|3757.5|3760.8|3758|3753.3|3748.9|85
1590988500000|2020-06-01 05:15:00|3760.8|3758|3756.8|3754|3761.4|3758.5|3755.9|3753.1|24
1590988800000|2020-06-01 05:20:00|3757.2|3754.4|3751.3|3748.5|3760.8|3758|3746.8|3744|130
1590989100000|2020-06-01 05:25:00|3750.8|3748|3755.4|3752.6|3756.4|3752.6|3749.8|3747|41
1590989400000|2020-06-01 05:30:00|3754.9|3752.1|3762.3|3759.5|3762.4|3759.5|3754.8|3752|74
1590989700000|2020-06-01 05:35:00|3762.4|3758.4|3767.2|3764.4|3768.2|3765.4|3758.7|3755.9|127
1590990000000|2020-06-01 05:40:00|3767.7|3764.9|3767.2|3764.4|3770.3|3766.9|3764.2|3761.4|29
1590990300000|2020-06-01 05:45:00|3768.2|3765.4|3761.2|3758.4|3771.7|3768.9|3758.7|3755.3|70
1590990600000|2020-06-01 05:50:00|3760.7|3757.9|3761.2|3758.4|3762.7|3759.9|3758.7|3755.9|105
1590990900000|2020-06-01 05:55:00|3761.6|3758.8|3767.7|3764.9|3767.7|3764.9|3761.6|3758.8|36
1590991200000|2020-06-01 06:00:00|3767.3|3764.5|3773.6|3770.8|3775.7|3772.9|3762.7|3759.9|130
1590991500000|2020-06-01 06:05:00|3774.1|3771.3|3779.7|3776.9|3781.7|3778.9|3773.6|3770.8|184
1590991800000|2020-06-01 06:10:00|3779.8|3777|3774.7|3771.9|3780.7|3777.9|3766.3|3763.5|303
1590992100000|2020-06-01 06:15:00|3774.2|3771.4|3780.3|3776.3|3783.2|3780.4|3770.7|3767.9|443
1590992400000|2020-06-01 06:20:00|3779.2|3776.4|3786.2|3783.4|3789.2|3786.4|3778.6|3775.8|245
1590992700000|2020-06-01 06:25:00|3786.7|3783.9|3785|3782.2|3791.8|3789|3785|3782.2|984
1590993000000|2020-06-01 06:30:00|3785.1|3782.3|3777.6|3774.8|3791.5|3788.7|3775.7|3772.9|247
1590993300000|2020-06-01 06:35:00|3776.7|3773.9|3781.1|3778.3|3784.1|3781.3|3775.6|3772.8|138
1590993600000|2020-06-01 06:40:00|3782.1|3779.3|3783.6|3780.8|3786.1|3783.3|3778.1|3775.3|181
1590993900000|2020-06-01 06:45:00|3784|3781.2|3781.2|3778.4|3787.5|3784.7|3778.7|3775.9|826
1590994200000|2020-06-01 06:50:00|3780.7|3777.9|3779.1|3776.3|3784.1|3781.3|3774.2|3771.4|728
1590994500000|2020-06-01 06:55:00|3778.7|3775.9|3780.8|3778|3782.4|3779.4|3777.7|3774.9|161
1590994800000|2020-06-01 07:00:00|3782.2|3779.4|3786.8|3784|3795.1|3792.3|3779.3|3776.5|709
1590995100000|2020-06-01 07:05:00|3786.7|3783.9|3784.1|3781.3|3790.6|3787.8|3782.6|3779.8|358
1590995400000|2020-06-01 07:10:00|3785.1|3782.3|3783.6|3780.8|3789|3786.2|3781.6|3778.8|271
1590995700000|2020-06-01 07:15:00|3784.5|3781.7|3780.1|3777.3|3784.5|3781.7|3777.6|3774.8|781
1590996000000|2020-06-01 07:20:00|3779.6|3776.8|3781.2|3778.4|3784.6|3781.8|3778.7|3775.9|1163
1590996300000|2020-06-01 07:25:00|3781.1|3778.3|3782.6|3779.8|3787.6|3784.8|3780.2|3777.4|344
1590996600000|2020-06-01 07:30:00|3781.7|3778.9|3772.3|3769.5|3785.6|3782.8|3769.8|3767|439
1590996900000|2020-06-01 07:35:00|3771.8|3769|3764.3|3761.5|3773.8|3771|3762.8|3760|445
1590997200000|2020-06-01 07:40:00|3763.8|3761|3775.2|3772.4|3776.3|3773.5|3763.8|3761|494
1590997500000|2020-06-01 07:45:00|3775.3|3772.5|3782.7|3779.9|3782.7|3779.9|3773.8|3771|334
1590997800000|2020-06-01 07:50:00|3782.8|3780|3787.1|3784.3|3787.6|3784.8|3779.7|3776.9|287
1590998100000|2020-06-01 07:55:00|3786.7|3783.9|3782.6|3779.8|3790.2|3787.4|3780.6|3777.8|384
1590998400000|2020-06-01 08:00:00|3783.9|3781.1|3783.7|3780.9|3785.5|3782.7|3773.1|3770.3|1028
1590998700000|2020-06-01 08:05:00|3784.1|3781.3|3767.7|3764.9|3790.7|3787.9|3764.6|3761.8|1122
1590999000000|2020-06-01 08:10:00|3768.1|3765.3|3764.6|3761.8|3774|3771.2|3759.5|3756.7|692
1590999300000|2020-06-01 08:15:00|3764.2|3761.4|3760.1|3757.3|3764.2|3761.4|3754.7|3751.9|831
1590999600000|2020-06-01 08:20:00|3759.6|3756.8|3761.7|3758.9|3764.3|3761.5|3752.7|3749.9|870
1590999900000|2020-06-01 08:25:00|3762.2|3759.4|3778.3|3775.5|3783.2|3780.4|3757.8|3755|2381
1591000200000|2020-06-01 08:30:00|3777.8|3775|3779.7|3776.9|3787.5|3784.7|3774.8|3772|2336
1591000500000|2020-06-01 08:35:00|3780.1|3777.3|3810.4|3807.6|3815.3|3812.5|3777.6|3774.8|4728
1591000800000|2020-06-01 08:40:00|3810.9|3808.1|3794.6|3791.8|3813.4|3810.6|3787.7|3784.9|1749
1591001100000|2020-06-01 08:45:00|3794.2|3791.4|3796.5|3793.7|3801.6|3798.8|3791.6|3788.8|1094
1591001400000|2020-06-01 08:50:00|3797.1|3794.3|3798.4|3795.6|3798.4|3795.6|3788.5|3785.7|1080
1591001700000|2020-06-01 08:55:00|3799|3796.2|3804.3|3801.5|3805.9|3803.1|3797.5|3794.7|1102
1591002000000|2020-06-01 09:00:00|3804.4|3801.6|3798.5|3795.7|3804.4|3801.6|3787.4|3784.6|1282
1591002300000|2020-06-01 09:05:00|3799|3796.2|3799.3|3796.5|3807.4|3804.6|3796.4|3793.6|885
1591002600000|2020-06-01 09:10:00|3799.2|3796.4|3793.2|3790.4|3803.1|3800.3|3791.2|3788.4|1264
1591002900000|2020-06-01 09:15:00|3792.8|3790|3795.6|3792.8|3798.1|3795.3|3789.2|3786.4|937
1591003200000|2020-06-01 09:20:00|3795.7|3792.9|3795.3|3792.5|3800|3797.2|3791.3|3788.5|848
1591003500000|2020-06-01 09:25:00|3795.7|3792.9|3784.3|3781.5|3796.7|3793.9|3784.2|3781.4|810
1591003800000|2020-06-01 09:30:00|3785.2|3782.4|3795.2|3792.4|3795.2|3792.4|3778.3|3775.5|1925
1591004100000|2020-06-01 09:35:00|3794.8|3792|3792.3|3789.5|3796.3|3793.5|3789.2|3786.4|409
1591004400000|2020-06-01 09:40:00|3792.4|3789.6|3789.3|3786.5|3793.3|3790.5|3785.4|3782.6|430
1591004700000|2020-06-01 09:45:00|3788.8|3786|3786.3|3783.5|3789.3|3786.5|3779.3|3776.5|604
1591005000000|2020-06-01 09:50:00|3785.3|3782.5|3780.3|3777.5|3787.3|3784.5|3779.3|3776.5|351
1591005300000|2020-06-01 09:55:00|3779.4|3776.6|3783.2|3780.4|3787.2|3784.4|3779.3|3776.5|675
1591005600000|2020-06-01 10:00:00|3783.3|3780.5|3775.3|3772.5|3784.3|3781.5|3769.3|3766.5|1062
1591005900000|2020-06-01 10:05:00|3775.4|3772.6|3776.3|3773.5|3780.8|3778|3774.3|3771.5|192
1591006200000|2020-06-01 10:10:00|3775.3|3772.5|3775|3772.2|3781.3|3778.5|3773.5|3770.7|572
1591006500000|2020-06-01 10:15:00|3775.5|3772.7|3779.4|3776.6|3779.4|3776.6|3770.6|3767.8|430
1591006800000|2020-06-01 10:20:00|3779.5|3776.7|3791.2|3788.4|3792.3|3789.5|3777|3774.2|1067
1591007100000|2020-06-01 10:25:00|3791.3|3788.5|3786.4|3783.6|3794.3|3791.5|3783.3|3780.5|610
1591007400000|2020-06-01 10:30:00|3786.8|3784|3794.3|3791.5|3794.3|3791.5|3785.4|3782.6|338
1591007700000|2020-06-01 10:35:00|3793.8|3791|3800.4|3797.6|3800.9|3798.1|3791.4|3788.6|730
1591008000000|2020-06-01 10:40:00|3800.9|3798.1|3793.4|3790.6|3801.9|3799.1|3792.4|3789.6|526
1591008300000|2020-06-01 10:45:00|3792.9|3790.1|3793.4|3790.6|3796.4|3793.6|3789.4|3786.6|232
1591008600000|2020-06-01 10:50:00|3793.8|3791|3807.3|3804.5|3809.7|3806.9|3793.3|3790.5|739
1591008900000|2020-06-01 10:55:00|3807.8|3805|3810.1|3807.3|3813.1|3810.3|3807.2|3804.4|1097
1591009200000|2020-06-01 11:00:00|3811.2|3808.4|3809.6|3806.8|3816.1|3813.3|3807.1|3804.3|756
1591009500000|2020-06-01 11:05:00|3810.1|3807.3|3806.2|3803.4|3811.1|3808.3|3804.2|3801.4|340
1591009800000|2020-06-01 11:10:00|3806.7|3803.9|3806.3|3803.5|3808.2|3805.4|3801.3|3798.5|306
1591010100000|2020-06-01 11:15:00|3806.2|3803.4|3812.3|3809.5|3813.7|3810.9|3801.3|3798.5|304
1591010400000|2020-06-01 11:20:00|3812.7|3809.9|3808.4|3805.6|3813.7|3810.9|3806.3|3803.5|274
1591010700000|2020-06-01 11:25:00|3808|3805.2|3813.8|3811|3817.4|3814.6|3804.5|3801.7|753
1591011000000|2020-06-01 11:30:00|3814.3|3811.5|3813.2|3810.4|3820.2|3817.4|3812.2|3809.4|686
1591011300000|2020-06-01 11:35:00|3813.6|3810.8|3817.1|3814.3|3817.1|3814.3|3809.2|3806.4|518
1591011600000|2020-06-01 11:40:00|3817.2|3814.4|3813.7|3810.9|3819.1|3816.3|3812.2|3809.4|285
1591011900000|2020-06-01 11:45:00|3814.2|3811.4|3816.2|3813.4|3818.2|3815.4|3813.2|3810.4|268
1591012200000|2020-06-01 11:50:00|3816.6|3813.8|3819.2|3816.4|3821.2|3818.4|3816.2|3813.4|561
1591012500000|2020-06-01 11:55:00|3819.1|3816.3|3812.3|3809.5|3819.1|3816.3|3812.2|3809.4|242
1591012800000|2020-06-01 12:00:00|3813.3|3810.5|3817.7|3814.9|3821.3|3818.5|3812.3|3809.5|408
1591013100000|2020-06-01 12:05:00|3818.2|3815.4|3813.1|3810.3|3821.2|3818.4|3812.1|3809.3|1224
1591013400000|2020-06-01 12:10:00|3814|3811.2|3812.8|3810|3816.8|3814|3807.3|3804.5|1020
1591013700000|2020-06-01 12:15:00|3813.3|3810.5|3802.3|3799.5|3813.7|3810.9|3799.4|3796.6|791
1591014000000|2020-06-01 12:20:00|3802.8|3800|3805.9|3803.1|3809.9|3807.1|3802.3|3799.5|402
1591014300000|2020-06-01 12:25:00|3805.4|3802.6|3814.7|3811.9|3816.2|3813.4|3805.4|3802.6|700
1591014600000|2020-06-01 12:30:00|3815.1|3812.3|3814.2|3811.4|3825.1|3822.3|3805.7|3802.9|1053
1591014900000|2020-06-01 12:35:00|3814.3|3811.5|3809.3|3806.5|3815.3|3812.5|3804.3|3801.5|977
1591015200000|2020-06-01 12:40:00|3809.4|3806.6|3812.3|3809.5|3814.3|3811.5|3802.4|3799.6|944
1591015500000|2020-06-01 12:45:00|3812.4|3809.6|3814.3|3811.5|3818.2|3815.4|3808.4|3805.6|839
1591015800000|2020-06-01 12:50:00|3815.1|3812.3|3820.1|3817.3|3822.6|3819.8|3814.2|3811.4|918
1591016100000|2020-06-01 12:55:00|3819.6|3816.8|3809.1|3806.3|3820.6|3817.8|3808.2|3805.4|735
1591016400000|2020-06-01 13:00:00|3809.2|3806.4|3786.1|3783.3|3809.6|3806.8|3774.2|3771.4|2601
1591016700000|2020-06-01 13:05:00|3785.3|3782.5|3752.3|3749.5|3789.5|3786.7|3744.4|3741.6|4024
1591017000000|2020-06-01 13:10:00|3751.9|3749.1|3726.3|3723.5|3756.3|3753.5|3726.3|3723.5|3295
1591017300000|2020-06-01 13:15:00|3726.9|3724.1|3760.2|3757.4|3760.7|3757.9|3721.4|3718.6|3071
1591017600000|2020-06-01 13:20:00|3759.2|3756.4|3752.2|3749.4|3760.7|3757.9|3743.3|3740.5|1506
1591017900000|2020-06-01 13:25:00|3752.7|3749.9|3742.3|3739.5|3753.2|3750.4|3737.4|3734.6|854
1591018200000|2020-06-01 13:30:00|3741.3|3738.5|3739.4|3736.6|3750.4|3747.6|3734.5|3731.7|1750
1591018500000|2020-06-01 13:35:00|3739|3736.2|3753.8|3751|3754.3|3751.5|3735.4|3732.6|1447
1591018800000|2020-06-01 13:40:00|3753.3|3750.5|3756.2|3753.4|3758.4|3755.6|3747.3|3744.5|1146
1591019100000|2020-06-01 13:45:00|3756.7|3753.9|3761.3|3758.5|3765.2|3762.4|3750.3|3747.5|1610
1591019400000|2020-06-01 13:50:00|3760.9|3758.1|3761.3|3758.5|3769.3|3766.5|3755.5|3752.7|691
1591019700000|2020-06-01 13:55:00|3761.8|3759|3775.7|3772.9|3776.1|3773.3|3759.2|3756.4|1263
1591020000000|2020-06-01 14:00:00|3776.1|3773.3|3770.7|3767.9|3780.5|3777.7|3768.6|3765.8|1343
1591020300000|2020-06-01 14:05:00|3771.6|3768.8|3770.1|3767.3|3775|3772.2|3764.1|3761.3|1083
1591020600000|2020-06-01 14:10:00|3770|3767.2|3790|3787.2|3792|3789.2|3769|3766.2|1777
1591020900000|2020-06-01 14:15:00|3790.6|3787.8|3787|3784.2|3794.6|3791.8|3780.2|3777.4|1588
1591021200000|2020-06-01 14:20:00|3787.5|3784.7|3782.1|3779.3|3793.4|3790.6|3781.5|3778.7|1603
1591021500000|2020-06-01 14:25:00|3782|3779.2|3794|3791.2|3795|3792.2|3776|3773.2|1933
1591021800000|2020-06-01 14:30:00|3795|3792.2|3793.5|3790.7|3797.5|3794.7|3790.1|3787.3|967
1591022100000|2020-06-01 14:35:00|3793|3790.2|3785.5|3782.7|3797|3794.2|3780.1|3777.3|1729
1591022400000|2020-06-01 14:40:00|3785|3782.2|3782|3779.2|3787.5|3784.7|3770.5|3767.7|1417
1591022700000|2020-06-01 14:45:00|3781.1|3778.3|3775|3772.2|3781.1|3778.3|3768.1|3765.3|1228
1591023000000|2020-06-01 14:50:00|3774.5|3771.7|3771|3768.2|3775|3772.2|3763.1|3760.3|1454
1591023300000|2020-06-01 14:55:00|3772|3769.2|3761.1|3758.3|3772.5|3769.7|3760|3757.2|1412
1591023600000|2020-06-01 15:00:00|3762|3759.2|3754.4|3751.6|3764|3761.2|3754.3|3751.5|2045
1591023900000|2020-06-01 15:05:00|3753.4|3750.6|3753.1|3750.3|3773.4|3770.6|3750.6|3746.8|2490
1591024200000|2020-06-01 15:10:00|3752.6|3749.8|3771.6|3768.8|3776.2|3773.4|3746.6|3743.8|2241
1591024500000|2020-06-01 15:15:00|3770.6|3767.8|3763.3|3759.3|3804.7|3801.9|3761.2|3758.4|4968
1591024800000|2020-06-01 15:20:00|3761|3758.2|3763.2|3760.4|3763.6|3760.8|3739.7|3735.1|3440
1591025100000|2020-06-01 15:25:00|3762.6|3759.8|3746.4|3743.6|3763.6|3760.8|3735.2|3732.4|4898
1591025400000|2020-06-01 15:30:00|3745.9|3743.1|3762.9|3760.1|3764.9|3762.1|3745.4|3742.6|3145
1591025700000|2020-06-01 15:35:00|3763.4|3760.6|3771.3|3768.5|3771.4|3768.6|3762.4|3759.6|1629
1591026000000|2020-06-01 15:40:00|3772.7|3769.9|3771.4|3768.6|3777.3|3774.5|3759.9|3757.1|1163
1591026300000|2020-06-01 15:45:00|3772.4|3769.6|3768.4|3765.6|3773.4|3770.6|3758.5|3755.7|990
1591026600000|2020-06-01 15:50:00|3767.4|3764.6|3768.3|3765.5|3769.5|3766.7|3764.3|3761.5|818
1591026900000|2020-06-01 15:55:00|3767.9|3765.1|3767.4|3764.6|3770.5|3767.7|3764.3|3761.5|737
1591027200000|2020-06-01 16:00:00|3767.5|3764.7|3773.2|3770.4|3774.2|3771.4|3758|3755.2|1368
1591027500000|2020-06-01 16:05:00|3774.1|3771.3|3765.2|3762.4|3774.2|3771.4|3762.2|3759.4|656
1591027800000|2020-06-01 16:10:00|3764.7|3761.9|3759.2|3756.4|3766.2|3763.4|3758.2|3755.4|731
1591028100000|2020-06-01 16:15:00|3758.7|3755.9|3767.4|3764.6|3767.9|3765.1|3758.2|3755.4|1073
1591028400000|2020-06-01 16:20:00|3766.9|3764.1|3775.7|3772.9|3776.7|3773.9|3763.5|3760.7|959
1591028700000|2020-06-01 16:25:00|3776.2|3773.4|3776.7|3773.9|3777.7|3774.9|3769.8|3767|974
1591029000000|2020-06-01 16:30:00|3776.2|3773.4|3781.7|3778.9|3782.7|3779.9|3774.3|3771.5|769
1591029300000|2020-06-01 16:35:00|3782.2|3779.4|3781.5|3778.7|3788.5|3785.7|3780.7|3777.9|1169
1591029600000|2020-06-01 16:40:00|3782|3779.2|3788.4|3785.6|3795.6|3792.8|3779.6|3776.8|1826
1591029900000|2020-06-01 16:45:00|3788.8|3786|3791.4|3788.6|3795.2|3792.4|3786.4|3783.6|605
1591030200000|2020-06-01 16:50:00|3790.4|3787.6|3797.4|3794.6|3798.3|3795.5|3790.3|3787.5|595
1591030500000|2020-06-01 16:55:00|3796.9|3794.1|3798.4|3795.6|3801.5|3798.7|3794.4|3791.6|1234
1591030800000|2020-06-01 17:00:00|3798.5|3795.7|3799.9|3797.1|3802.3|3799.5|3793.5|3790.7|866
1591031100000|2020-06-01 17:05:00|3799.5|3796.7|3801.4|3798.6|3812.3|3809.5|3798.3|3795.5|1418
1591031400000|2020-06-01 17:10:00|3801.9|3799.1|3807.4|3804.6|3809.5|3806.7|3798.3|3795.5|727
1591031700000|2020-06-01 17:15:00|3807.9|3805.1|3816.4|3813.6|3819.4|3816.6|3801.5|3798.7|991
1591032000000|2020-06-01 17:20:00|3815.6|3812.8|3820.4|3817.6|3823.6|3820.8|3811.5|3808.7|652
1591032300000|2020-06-01 17:25:00|3820.5|3817.7|3818.5|3815.7|3821.9|3819.1|3815.9|3813.1|693
1591032600000|2020-06-01 17:30:00|3818.4|3815.6|3822.4|3819.6|3832.4|3829.6|3817.9|3815.1|1466
1591032900000|2020-06-01 17:35:00|3823|3820.2|3824.6|3821.8|3828.4|3825.6|3815.6|3812.8|710
1591033200000|2020-06-01 17:40:00|3825.1|3822.3|3819.6|3816.8|3825.7|3822.9|3818.7|3815.9|1745
1591033500000|2020-06-01 17:45:00|3819.2|3816.4|3819.6|3816.8|3825.6|3822.8|3815.3|3812.5|459
1591033800000|2020-06-01 17:50:00|3819.7|3816.9|3812.7|3809.9|3820.6|3817.8|3808.8|3806|705
1591034100000|2020-06-01 17:55:00|3813.7|3810.9|3814.7|3811.9|3819.6|3816.8|3809.6|3806.8|767
1591034400000|2020-06-01 18:00:00|3815.1|3812.3|3804.9|3802.1|3815.8|3813|3801.4|3798.6|1034
1591034700000|2020-06-01 18:05:00|3805.3|3802.5|3807|3804.2|3813.6|3810.8|3804.4|3801.6|1442
1591035000000|2020-06-01 18:10:00|3807.1|3804.3|3820.1|3817.3|3820.6|3817.8|3799.2|3796.4|1363
1591035300000|2020-06-01 18:15:00|3820.5|3817.7|3828.2|3825.4|3828.2|3825.4|3815.2|3812.4|2056
1591035600000|2020-06-01 18:20:00|3827.8|3825|3810.5|3807.7|3830.3|3827.5|3810.5|3807.7|2694
1591035900000|2020-06-01 18:25:00|3811|3808.2|3835.3|3832.5|3844.2|3841.4|3796|3793.2|12307
1591036200000|2020-06-01 18:30:00|3834.4|3831.6|3835.2|3832.4|3844.3|3841.5|3827.3|3824.5|1834
1591036500000|2020-06-01 18:35:00|3834.8|3832|3839.8|3837|3841.3|3838.5|3832.8|3830|229
1591036800000|2020-06-01 18:40:00|3839.7|3836.9|3842.8|3840|3844.2|3841.4|3833.8|3831|396
1591037100000|2020-06-01 18:45:00|3843.3|3840.5|3855.1|3852.3|3858.1|3855.3|3842.7|3839.9|1208
1591037400000|2020-06-01 18:50:00|3854.2|3851.4|3856.2|3853.4|3861.1|3858.3|3853.2|3850.4|698
1591037700000|2020-06-01 18:55:00|3855.7|3852.9|3854.1|3851.3|3857.7|3854.9|3853.1|3850.3|256
1591038000000|2020-06-01 19:00:00|3854.2|3851.4|3867.1|3864.3|3867.1|3864.3|3854.2|3851.4|413
1591038300000|2020-06-01 19:05:00|3866.2|3863.4|3856.2|3853.4|3866.6|3863.8|3855.2|3852.4|662
1591038600000|2020-06-01 19:10:00|3856.7|3853.9|3857.2|3854.4|3858.7|3855.9|3850.2|3847.4|211
1591038900000|2020-06-01 19:15:00|3856.7|3853.9|3862.1|3859.3|3863.2|3860.4|3856.2|3853.4|402
1591039200000|2020-06-01 19:20:00|3862.2|3859.4|3867.6|3864.8|3868.1|3865.3|3860.7|3857.9|245
1591039500000|2020-06-01 19:25:00|3867.2|3864.4|3863.1|3860.3|3870.2|3867.4|3862.7|3859.9|475
1591039800000|2020-06-01 19:30:00|3862.7|3859.9|3867.1|3864.3|3871.1|3868.3|3861.2|3858.4|891
1591040100000|2020-06-01 19:35:00|3867.9|3865.1|3861.1|3858.3|3870.1|3867.3|3860.6|3857.8|841
1591040400000|2020-06-01 19:40:00|3863.1|3860.3|3857.6|3854.8|3865.6|3862.8|3851.1|3848.3|643
1591040700000|2020-06-01 19:45:00|3857.2|3854.4|3843.1|3840.3|3861.7|3858.9|3842.1|3839.3|370
1591041000000|2020-06-01 19:50:00|3842.8|3840|3859.1|3856.3|3859.5|3856.7|3840.2|3837.4|174
1591041300000|2020-06-01 19:55:00|3858.6|3855.8|3863.6|3860.8|3864.1|3861.3|3855.1|3852.3|162
1591041600000|2020-06-01 20:00:00|3864.1|3861.3|3858.7|3855.9|3865.5|3862.7|3856.6|3853.8|191
1591041900000|2020-06-01 20:05:00|3858.2|3855.4|3854.1|3851.3|3859.6|3856.8|3852.6|3849.8|40
1591042200000|2020-06-01 20:10:00|3854.6|3851.8|3856.7|3853.9|3857.2|3854.4|3852.2|3849.4|74
1591042500000|2020-06-01 20:15:00|3856.2|3853.4|3857.6|3854.8|3860.1|3857.3|3855.6|3852.8|44
1591042800000|2020-06-01 20:20:00|3858.1|3855.3|3857.7|3854.9|3859.1|3856.3|3856.1|3853.3|33
1591043100000|2020-06-01 20:25:00|3857.6|3854.8|3857.7|3854.9|3860.6|3857.8|3857.2|3854.4|105
1591043400000|2020-06-01 20:30:00|3858.2|3855.4|3857.1|3854.3|3860.2|3857.4|3856.2|3853.4|125
1591043700000|2020-06-01 20:35:00|3856.6|3853.8|3861.1|3858.3|3861.5|3858.3|3854.7|3851.9|61
1591044000000|2020-06-01 20:40:00|3861|3858.2|3864.6|3861.8|3865.6|3862.8|3860.1|3857.3|88
1591044300000|2020-06-01 20:45:00|3864.2|3861.4|3857.1|3854.3|3865.6|3862.8|3852|3849.2|199
1591044600000|2020-06-01 20:50:00|3857.2|3854.4|3861.7|3857.7|3865.5|3862.7|3857.2|3854.4|257
1591044900000|2020-06-01 20:55:00|3862.8|3858.8|3862.3|3852.3|3869.3|3863.3|3858.3|3852.2|66
1591045200000|2020-06-01 21:00:00|3862.2|3852.2|3863.2|3853.2|3865.2|3855.2|3855.6|3851.1|5
1591045500000|2020-06-01 21:05:00|3863.7|3853.7|3861.8|3851.8|3865.2|3855.2|3861.8|3851.8|2
1591045800000|2020-06-01 21:10:00|3853.7|3850.9|3852.7|3849.9|3860.4|3851.2|3852.7|3849.3|2
1591046100000|2020-06-01 21:15:00|3853.2|3850.4|3852.7|3849.9|3859.8|3851.1|3852.7|3849|23
1591046400000|2020-06-01 21:20:00|3858.8|3848.8|3857.8|3847.8|3860.2|3850.9|3852.7|3847.8|5
1591046700000|2020-06-01 21:25:00|3858.3|3848.3|3858.3|3848.3|3858.3|3848.3|3858.3|3848.3|0
1591047000000|2020-06-01 21:30:00|3859.9|3849.9|3860.3|3850.3|3861.7|3851.7|3859.9|3849.9|0
1591047300000|2020-06-01 21:35:00|3860.8|3850.8|3862.3|3852.3|3863.2|3859.4|3852.2|3847.8|7
1591047600000|2020-06-01 21:40:00|3862.2|3852.2|3864.8|3854.8|3865.8|3861.8|3861.7|3851.7|11
1591047900000|2020-06-01 21:45:00|3864.4|3854.4|3864.8|3854.8|3864.8|3854.8|3864.4|3854.4|0
1591048200000|2020-06-01 21:50:00|3863.3|3853.3|3864.8|3854.8|3864.8|3854.8|3863.3|3853.3|0
1591048500000|2020-06-01 21:55:00|3864.3|3854.3|3862.8|3852.8|3864.3|3854.3|3862.8|3852.8|0
1591056000000|2020-06-02 00:00:00|3843.6|3833.6|3854.7|3851.9|3855.7|3852.9|3830.7|3827.4|323
1591056300000|2020-06-02 00:05:00|3855.7|3852.9|3846.7|3843.9|3860.8|3856.9|3846.7|3843.9|169
1591056600000|2020-06-02 00:10:00|3847.2|3844.4|3850.7|3847.9|3853.7|3850.8|3843.7|3840.9|157
1591056900000|2020-06-02 00:15:00|3850.3|3847.5|3851.2|3848.4|3855.8|3851.9|3847.7|3843.9|53
1591057200000|2020-06-02 00:20:00|3851.7|3848.9|3846.7|3843.9|3851.9|3848.9|3845.7|3842.9|149
1591057500000|2020-06-02 00:25:00|3846.3|3843.5|3849.8|3845.8|3852.3|3847.4|3844.7|3838.9|52
1591057800000|2020-06-02 00:30:00|3848.7|3845.9|3851.7|3848.9|3854.8|3851.9|3848.2|3845.4|160
1591058100000|2020-06-02 00:35:00|3851.2|3848.4|3850.7|3847.9|3857.7|3853.9|3849.2|3846.4|99
1591058400000|2020-06-02 00:40:00|3850.2|3847.4|3854.7|3851.9|3854.7|3851.9|3846.7|3843.8|12
1591058700000|2020-06-02 00:45:00|3853.9|3851.1|3847.7|3844.9|3855.2|3852.4|3846.7|3843.8|41
1591059000000|2020-06-02 00:50:00|3847.8|3845|3852.7|3849.9|3856.4|3851.9|3847.8|3845|96
1591059300000|2020-06-02 00:55:00|3853.8|3849.8|3855.2|3852.4|3855.7|3852.9|3850.2|3847.4|50
1591059600000|2020-06-02 01:00:00|3854.7|3851.9|3851.7|3848.9|3857.8|3855|3846.7|3843.9|130
1591059900000|2020-06-02 01:05:00|3852.8|3848.8|3848.7|3845.9|3852.8|3849.9|3843.2|3838.3|190
1591060200000|2020-06-02 01:10:00|3849.2|3846.4|3847.7|3844.9|3849.7|3846.9|3840.7|3837.8|214
1591060500000|2020-06-02 01:15:00|3848.8|3844.8|3843.7|3840.9|3849.7|3846.9|3841.7|3838.9|72
1591060800000|2020-06-02 01:20:00|3843.2|3840.4|3846.7|3843.9|3847.3|3844.5|3841.7|3837.8|35
1591061100000|2020-06-02 01:25:00|3846.2|3843.4|3845.8|3843|3847.2|3844.4|3840.8|3838|39
1591061400000|2020-06-02 01:30:00|3846.8|3842.8|3855.2|3852.4|3855.4|3852.4|3842.7|3837.4|513
1591061700000|2020-06-02 01:35:00|3855.3|3852.5|3857.7|3854.9|3857.7|3854.9|3849.8|3847|340
1591062000000|2020-06-02 01:40:00|3858.1|3855.3|3858.7|3855.9|3864.6|3861.8|3857.8|3855|365
1591062300000|2020-06-02 01:45:00|3857.3|3854.5|3851.2|3848.4|3858.7|3855.9|3848.7|3845.9|75
1591062600000|2020-06-02 01:50:00|3851.3|3848.5|3852.8|3850|3856.3|3853.5|3847.4|3844.2|384
1591062900000|2020-06-02 01:55:00|3852.4|3849.6|3851.8|3849|3854.9|3852.1|3849.9|3847.1|50
1591063200000|2020-06-02 02:00:00|3850.5|3847.7|3854.8|3852|3857|3853.6|3850.4|3847.6|56
1591063500000|2020-06-02 02:05:00|3855.4|3852.6|3855|3851|3857|3854|3853|3850.2|28
1591063800000|2020-06-02 02:10:00|3854.8|3852|3851.8|3849|3855|3852|3851.4|3848.6|65
1591064100000|2020-06-02 02:15:00|3852.3|3849.5|3850.9|3848.1|3852.8|3850|3847.8|3845|41
1591064400000|2020-06-02 02:20:00|3850.8|3848|3850|3847.2|3852.8|3850|3848|3845|38
1591064700000|2020-06-02 02:25:00|3849.5|3846.7|3849|3846.2|3851.5|3848.7|3845.6|3842.8|245
1591065000000|2020-06-02 02:30:00|3849.4|3846.6|3852.1|3848.1|3852.1|3849.2|3848|3845.1|4
1591065300000|2020-06-02 02:35:00|3852|3849.2|3857|3854.2|3858|3855.2|3849|3846.1|37
1591065600000|2020-06-02 02:40:00|3857.5|3854.7|3852.8|3850|3857.5|3854.7|3852.6|3849.8|47
1591065900000|2020-06-02 02:45:00|3853.3|3850.5|3853.9|3851.1|3856|3852.2|3852.4|3849.6|31
1591066200000|2020-06-02 02:50:00|3854.8|3852|3850.4|3847.6|3855.4|3852.6|3849|3846|66
1591066500000|2020-06-02 02:55:00|3850.3|3847.5|3849.8|3847|3851.3|3848.5|3849.3|3846.5|31
1591066800000|2020-06-02 03:00:00|3850.3|3847.5|3853.3|3850.5|3853.3|3850.5|3849.3|3846.5|66
1591067100000|2020-06-02 03:05:00|3852.3|3849.5|3853.8|3851|3853.8|3851|3851.8|3849|44
1591067400000|2020-06-02 03:10:00|3853.9|3851.1|3854.8|3852|3856|3853.1|3853.4|3850.6|27
1591067700000|2020-06-02 03:15:00|3854.4|3851.6|3861|3858.2|3861.4|3858.6|3854.4|3851.6|92
1591068000000|2020-06-02 03:20:00|3861.4|3858.6|3858.4|3855.6|3861.4|3858.6|3856.5|3853.7|42
1591068300000|2020-06-02 03:25:00|3858.5|3855.7|3856.9|3854.1|3858.5|3855.7|3854.5|3851.7|29
1591068600000|2020-06-02 03:30:00|3856.8|3854|3853.8|3851|3857.3|3854.5|3852.4|3849.6|34
1591068900000|2020-06-02 03:35:00|3854.8|3852|3856.4|3853.6|3858.3|3855.5|3853.8|3851|11
1591069200000|2020-06-02 03:40:00|3856.9|3854.1|3857.9|3855.1|3871.4|3868.6|3854.5|3851.1|219
1591069500000|2020-06-02 03:45:00|3858.3|3855.5|3862.9|3860.1|3863.1|3860.1|3858|3855.2|16
1591069800000|2020-06-02 03:50:00|3863.1|3859.1|3867.4|3864.6|3869|3866.2|3859.4|3856.6|29
1591070100000|2020-06-02 03:55:00|3867.9|3865.1|3874.9|3872.1|3878.5|3873.1|3864|3861.1|222
1591070400000|2020-06-02 04:00:00|3875|3871|3869.8|3867|3875.3|3872.5|3868|3865.2|97
1591070700000|2020-06-02 04:05:00|3869.9|3867.1|3876.9|3874.1|3877.4|3874.6|3869.9|3867|122
1591071000000|2020-06-02 04:10:00|3876.5|3873.7|3874|3871.2|3878.9|3876.1|3873|3870|156
1591071300000|2020-06-02 04:15:00|3873|3870.2|3869.6|3866.8|3874.9|3872.1|3869.6|3866.8|81
1591071600000|2020-06-02 04:20:00|3869.5|3866.7|3868.8|3866|3871|3868.2|3865.9|3862|33
1591071900000|2020-06-02 04:25:00|3869.3|3866.5|3871.7|3868.9|3873.2|3870.4|3869.2|3866.4|44
1591072200000|2020-06-02 04:30:00|3872.2|3869.4|3874.3|3871.5|3874.3|3871.5|3869.9|3867.1|92
1591072500000|2020-06-02 04:35:00|3873.3|3870.5|3871.9|3869.1|3874|3871.1|3871.9|3868.9|12
1591072800000|2020-06-02 04:40:00|3873|3869|3869.4|3866.6|3873|3870|3869.3|3866.5|59
1591073100000|2020-06-02 04:45:00|3869.3|3866.5|3867.4|3864.6|3869.4|3866.6|3866.9|3864.1|29
1591073400000|2020-06-02 04:50:00|3867.8|3865|3867.7|3864.9|3869.9|3867.1|3866.9|3864.1|116
1591073700000|2020-06-02 04:55:00|3866.9|3864.1|3867.9|3865.1|3869.4|3866.6|3864.9|3862.1|17
1591074000000|2020-06-02 05:00:00|3867.3|3864.5|3876.3|3873.5|3876.3|3873.5|3866.9|3864.1|56
1591074300000|2020-06-02 05:05:00|3875.7|3872.9|3878.3|3875.5|3880.3|3877.5|3875.7|3872.9|122
1591074600000|2020-06-02 05:10:00|3878.7|3875.9|3878.9|3876.1|3880.4|3877.6|3877.7|3874.9|49
1591074900000|2020-06-02 05:15:00|3879.9|3875.9|3877.3|3874.5|3880.3|3877.5|3875.8|3873|395
1591075200000|2020-06-02 05:20:00|3877.4|3874.6|3872.4|3869.6|3878.9|3876.1|3872.4|3868.3|118
1591075500000|2020-06-02 05:25:00|3871.9|3869.1|3869.9|3867.1|3873.4|3870.6|3864.4|3861.6|398
1591075800000|2020-06-02 05:30:00|3871|3867|3869|3866.2|3871.4|3868.6|3869|3866|166
1591076100000|2020-06-02 05:35:00|3868.6|3865.8|3863.5|3860.7|3871.4|3868.6|3862.1|3859.3|205
1591076400000|2020-06-02 05:40:00|3863.1|3860.3|3862.5|3859.7|3864.5|3861.7|3860.1|3857.3|152
1591076700000|2020-06-02 05:45:00|3862.4|3859.6|3861|3858.2|3867.4|3864.6|3861|3858.2|134
1591077000000|2020-06-02 05:50:00|3861.5|3858.7|3855|3852.2|3862|3859.2|3854.5|3851.7|186
1591077300000|2020-06-02 05:55:00|3854.6|3851.8|3861.5|3858.7|3862.5|3859.7|3852|3849|131
1591077600000|2020-06-02 06:00:00|3861.4|3858.6|3866.5|3863.7|3869.6|3866.8|3861.4|3858.6|190
1591077900000|2020-06-02 06:05:00|3866.4|3863.6|3862.4|3859.6|3867.5|3864.7|3862.4|3859.6|112
1591078200000|2020-06-02 06:10:00|3862.9|3860.1|3863.5|3860.7|3867|3864.2|3861.5|3858.7|84
1591078500000|2020-06-02 06:15:00|3863|3860.2|3861|3858.2|3863.5|3860.7|3857.2|3854.4|145
1591078800000|2020-06-02 06:20:00|3861.4|3858.6|3863.5|3860.7|3864.4|3861.6|3860.5|3857.7|57
1591079100000|2020-06-02 06:25:00|3863.9|3861.1|3868.8|3866|3870.2|3867.4|3862.3|3859.5|566
1591079400000|2020-06-02 06:30:00|3869.2|3866.4|3869.1|3866.3|3874.2|3871.4|3868.8|3866|260
1591079700000|2020-06-02 06:35:00|3869.2|3866.4|3872.5|3869.7|3874.2|3871.4|3869.2|3866.4|271
1591080000000|2020-06-02 06:40:00|3872.6|3869.8|3875.2|3872.4|3876.6|3873.8|3869.1|3866.3|482
1591080300000|2020-06-02 06:45:00|3875.6|3872.8|3872.2|3869.4|3876.2|3873.4|3870.1|3867.3|249
1591080600000|2020-06-02 06:50:00|3872.7|3869.9|3868.2|3865.4|3874.2|3871.4|3868.2|3865.4|120
1591080900000|2020-06-02 06:55:00|3868.6|3865.8|3868.5|3865.7|3871.5|3868.7|3865.1|3862.3|361
1591081200000|2020-06-02 07:00:00|3868.9|3866.1|3874.9|3872.1|3880.1|3877.3|3868.9|3866.1|650
1591081500000|2020-06-02 07:05:00|3874.5|3871.7|3880.8|3878|3880.9|3878.1|3873|3870.2|751
1591081800000|2020-06-02 07:10:00|3880.9|3878.1|3873.8|3871|3880.9|3878.1|3870.5|3867.7|667
1591082100000|2020-06-02 07:15:00|3873.9|3871.1|3870.4|3867.6|3874.4|3871.6|3868|3865.2|334
1591082400000|2020-06-02 07:20:00|3871.4|3868.6|3868|3865.2|3875.4|3872.6|3868|3865.2|311
1591082700000|2020-06-02 07:25:00|3868.9|3866.1|3871.1|3868.3|3874.6|3871.8|3865.1|3862.3|339
1591083000000|2020-06-02 07:30:00|3871.9|3869.1|3872|3869.2|3875|3872.2|3871|3868.2|262
1591083300000|2020-06-02 07:35:00|3872.1|3869.3|3871.1|3868.3|3875|3872.2|3868.1|3865.3|495
1591083600000|2020-06-02 07:40:00|3871.5|3868.7|3872.6|3869.8|3876.1|3873.3|3869.1|3866.3|255
1591083900000|2020-06-02 07:45:00|3873.1|3870.3|3873|3870.2|3876.5|3873.7|3871.1|3868.3|218
1591084200000|2020-06-02 07:50:00|3873.1|3870.3|3877.1|3874.3|3877.5|3874.7|3872|3869.2|450
1591084500000|2020-06-02 07:55:00|3877.5|3874.7|3881.4|3878.6|3882.9|3880.1|3877.5|3874.7|722
1591084800000|2020-06-02 08:00:00|3880.9|3878.1|3881.9|3879.1|3885.9|3883.1|3878.9|3876.1|1070
1591085100000|2020-06-02 08:05:00|3881.8|3879|3886.5|3883.7|3888.6|3885.8|3880.9|3878.1|1012
1591085400000|2020-06-02 08:10:00|3886.6|3883.8|3880.9|3878.1|3889.6|3886.8|3877.8|3875|1069
1591085700000|2020-06-02 08:15:00|3880|3877.2|3893.7|3890.9|3894.7|3891.9|3876.9|3874.1|1251
1591086000000|2020-06-02 08:20:00|3893.2|3890.4|3894.6|3891.8|3896.5|3893.7|3885.7|3882.9|1889
1591086300000|2020-06-02 08:25:00|3894.5|3891.7|3916.7|3913.9|3924.7|3921.9|3893.6|3890.8|5170
1591086600000|2020-06-02 08:30:00|3916.6|3913.8|3913|3910.2|3921.2|3918.4|3907|3904.2|4351
1591086900000|2020-06-02 08:35:00|3913.4|3910.6|3919|3916.2|3923|3920|3907|3904.2|2806
1591087200000|2020-06-02 08:40:00|3918.5|3915.7|3922.6|3919.8|3924.5|3921.7|3917.8|3915|1251
1591087500000|2020-06-02 08:45:00|3923.1|3920.3|3931.4|3928.6|3933.5|3930.7|3922.6|3919.8|2269
1591087800000|2020-06-02 08:50:00|3932|3929.2|3930.1|3927.3|3938.1|3935.3|3930.1|3927.3|1861
1591088100000|2020-06-02 08:55:00|3930.5|3927.7|3933.7|3930.9|3934.7|3931.9|3925.6|3922.8|986
1591088400000|2020-06-02 09:00:00|3933.8|3931|3943.6|3940.8|3944.5|3941.7|3933.8|3931|1867
1591088700000|2020-06-02 09:05:00|3944.1|3941.3|3948.5|3945.7|3950.6|3947.8|3943.6|3940.8|1151
1591089000000|2020-06-02 09:10:00|3949|3946.2|3948.4|3945.6|3955.6|3952.8|3946.5|3943.7|2268
1591089300000|2020-06-02 09:15:00|3949|3946.2|3938.3|3935.5|3952.5|3949.7|3937.8|3935|1543
1591089600000|2020-06-02 09:20:00|3938.8|3936|3931|3928.2|3939.8|3937|3930|3927.2|1167
1591089900000|2020-06-02 09:25:00|3931.1|3928.3|3946.8|3944|3946.8|3944|3931|3928.2|1163
1591090200000|2020-06-02 09:30:00|3947.6|3944.8|3935.5|3932.7|3948.7|3945.9|3932.1|3929.3|1013
1591090500000|2020-06-02 09:35:00|3936|3933.2|3938.1|3935.3|3939|3936.2|3932.2|3929.4|460
1591090800000|2020-06-02 09:40:00|3939.1|3936.3|3948.1|3945.3|3951|3948.2|3939.1|3936.3|1074
1591091100000|2020-06-02 09:45:00|3948.2|3945.4|3944|3941.2|3950|3947.2|3940.2|3937.4|494
1591091400000|2020-06-02 09:50:00|3945.1|3942.3|3944.3|3941.5|3947.1|3944.3|3939.3|3936.5|983
1591091700000|2020-06-02 09:55:00|3943.8|3941|3925.3|3922.5|3948.1|3945.3|3922.3|3919.5|1683
1591092000000|2020-06-02 10:00:00|3925.7|3922.9|3928.2|3925.4|3933.3|3930.5|3924.2|3921.4|1242
1591092300000|2020-06-02 10:05:00|3928.1|3925.3|3939.9|3937.1|3939.9|3937.1|3926.2|3923.4|807
1591092600000|2020-06-02 10:10:00|3940.5|3937.7|3940.5|3937.7|3942|3939.2|3934|3931.2|350
1591092900000|2020-06-02 10:15:00|3940.9|3938.1|3943.5|3940.7|3946.5|3943.7|3938|3935.2|443
1591093200000|2020-06-02 10:20:00|3943.1|3940.3|3935.2|3932.4|3944.2|3941.4|3934.3|3931.5|353
1591093500000|2020-06-02 10:25:00|3935.1|3932.3|3942.1|3939.3|3942.1|3939.3|3935.1|3932.3|797
1591093800000|2020-06-02 10:30:00|3942.2|3939.4|3943.9|3941.1|3948.9|3946.1|3938.2|3935.4|1069
1591094100000|2020-06-02 10:35:00|3944.3|3941.5|3943.9|3941.1|3945.9|3943.1|3939.8|3937|809
1591094400000|2020-06-02 10:40:00|3944.3|3941.5|3943.9|3941.1|3945.8|3943|3940.9|3938.1|608
1591094700000|2020-06-02 10:45:00|3943.4|3940.6|3942.4|3939.6|3945.9|3943.1|3939.9|3937.1|456
1591095000000|2020-06-02 10:50:00|3942|3939.2|3939|3936.2|3942.9|3940.1|3935.6|3932.8|464
1591095300000|2020-06-02 10:55:00|3938|3935.2|3931.2|3928.4|3941.4|3938.6|3930.8|3928|972
1591095600000|2020-06-02 11:00:00|3931.3|3928.5|3934.8|3932|3936|3933.2|3929.2|3926.4|525
1591095900000|2020-06-02 11:05:00|3935.2|3932.4|3933.3|3930.5|3938.2|3935.4|3931.8|3929|292
1591096200000|2020-06-02 11:10:00|3934.2|3931.4|3930.2|3927.4|3937.7|3934.9|3924.2|3921.4|806
1591096500000|2020-06-02 11:15:00|3930.1|3927.3|3924.2|3921.4|3930.3|3927.5|3922.2|3919.4|329
1591096800000|2020-06-02 11:20:00|3923.8|3921|3927.4|3924.6|3928.3|3925.5|3923.3|3920.5|320
1591097100000|2020-06-02 11:25:00|3927.3|3924.5|3924.3|3921.5|3927.8|3925|3918.4|3915.6|479
1591097400000|2020-06-02 11:30:00|3925.3|3922.5|3922.4|3919.6|3926.3|3923.5|3918.5|3915.7|333
1591097700000|2020-06-02 11:35:00|3922.3|3919.5|3933.3|3930.5|3935.2|3932.4|3921.3|3918.5|814
1591098000000|2020-06-02 11:40:00|3933.2|3930.4|3939.2|3936.4|3941.1|3938.3|3933.2|3930.4|607
1591098300000|2020-06-02 11:45:00|3939.6|3936.8|3937.5|3934.7|3941.9|3939.1|3935.1|3932.3|652
1591098600000|2020-06-02 11:50:00|3937.6|3934.8|3935.1|3932.3|3939.6|3936.8|3934.2|3931.4|201
1591098900000|2020-06-02 11:55:00|3934.7|3931.9|3934.1|3931.3|3937|3934.2|3929.2|3926.4|380
1591099200000|2020-06-02 12:00:00|3933.3|3930.5|3937|3934.2|3943.5|3940.7|3928.2|3925.4|733
1591099500000|2020-06-02 12:05:00|3937.5|3934.7|3916.2|3913.4|3938|3935.2|3913.8|3911|1270
1591099800000|2020-06-02 12:10:00|3915.7|3912.9|3918.3|3915.5|3921.3|3918.5|3914.2|3911.4|588
1591100100000|2020-06-02 12:15:00|3918.7|3915.9|3918|3915.2|3925.3|3922.5|3915.3|3912.5|1116
1591100400000|2020-06-02 12:20:00|3917.6|3914.8|3931|3928.2|3931.9|3929.1|3917|3914.2|477
1591100700000|2020-06-02 12:25:00|3930.9|3928.1|3925.1|3922.3|3934.9|3932.1|3925.1|3922.3|976
1591101000000|2020-06-02 12:30:00|3925|3922.2|3921.2|3918.4|3932.9|3930.1|3920|3917.2|556
1591101300000|2020-06-02 12:35:00|3921.1|3918.3|3917.6|3914.8|3923.2|3920.4|3917.2|3914.4|426
1591101600000|2020-06-02 12:40:00|3917.2|3914.4|3916.2|3913.4|3920.2|3917.4|3914.2|3911.4|815
1591101900000|2020-06-02 12:45:00|3915.8|3913|3909.3|3906.5|3918.2|3915.4|3905.2|3902.4|1770
1591102200000|2020-06-02 12:50:00|3909.2|3906.4|3906.3|3903.5|3916.2|3913.4|3906.3|3903.5|569
1591102500000|2020-06-02 12:55:00|3907.7|3904.9|3903.3|3900.5|3915.3|3912.5|3900.8|3898|1118
1591102800000|2020-06-02 13:00:00|3904.2|3901.4|3890.5|3887.7|3917.2|3914.4|3887.6|3884.8|3313
1591103100000|2020-06-02 13:05:00|3891.1|3888.3|3900.3|3897.5|3901.3|3898.5|3887.9|3885.1|1331
1591103400000|2020-06-02 13:10:00|3901.3|3898.5|3892.5|3889.7|3901.5|3898.7|3889.9|3887.1|1066
1591103700000|2020-06-02 13:15:00|3892|3889.2|3876.5|3873.7|3895.9|3893.1|3872.1|3869.3|2630
1591104000000|2020-06-02 13:20:00|3876.6|3873.8|3885.4|3882.6|3885.8|3883|3868.6|3865.8|1685
1591104300000|2020-06-02 13:25:00|3885.8|3883|3896.9|3894.1|3901.5|3898.7|3882.9|3880.1|1216
1591104600000|2020-06-02 13:30:00|3897.3|3894.5|3909.3|3906.5|3913.3|3910.5|3891.5|3888.7|2680
1591104900000|2020-06-02 13:35:00|3909.4|3906.6|3900.9|3898.1|3911.4|3908.6|3899.6|3896.8|1328
1591105200000|2020-06-02 13:40:00|3900.4|3897.6|3891.4|3888.6|3903.3|3900.5|3890.6|3887.8|1153
1591105500000|2020-06-02 13:45:00|3891.5|3888.7|3899.3|3896.5|3901.3|3898.5|3889.6|3886.8|1170
1591105800000|2020-06-02 13:50:00|3898.8|3896|3910.3|3907.5|3911.3|3908.5|3896.2|3893.4|1417
1591106100000|2020-06-02 13:55:00|3910.2|3907.4|3910.3|3907.5|3911.4|3908.6|3905.9|3903.1|936
1591106400000|2020-06-02 14:00:00|3911.2|3908.4|3899.6|3896.8|3918.6|3915.8|3898.7|3895.9|2118
1591106700000|2020-06-02 14:05:00|3899.2|3896.4|3911.6|3908.8|3912.1|3909.3|3899.2|3896.4|651
1591107000000|2020-06-02 14:10:00|3912|3909.2|3909.7|3906.9|3914.2|3911.4|3904.3|3901.5|1056
1591107300000|2020-06-02 14:15:00|3910.2|3907.4|3920.5|3917.7|3922.1|3919.3|3907.3|3904.5|709
1591107600000|2020-06-02 14:20:00|3920.6|3917.8|3917.6|3914.8|3925.1|3922.3|3916.2|3913.4|1550
1591107900000|2020-06-02 14:25:00|3917.2|3914.4|3916.6|3913.8|3920.1|3917.3|3911.1|3908.3|1112
1591108200000|2020-06-02 14:30:00|3917.1|3914.3|3914.4|3911.6|3919.1|3916.3|3907.1|3904.3|1358
1591108500000|2020-06-02 14:35:00|3914.9|3912.1|3917.1|3914.3|3919.9|3917.1|3913.1|3910.3|966
1591108800000|2020-06-02 14:40:00|3917.2|3914.4|3916.1|3913.3|3918.2|3915.4|3908.3|3905.5|1611
1591109100000|2020-06-02 14:45:00|3915.7|3912.9|3900.3|3897.5|3918.2|3915.4|3899.3|3896.5|1422
1591109400000|2020-06-02 14:50:00|3900.8|3898|3902.1|3899.3|3903.2|3900.4|3892.9|3890.1|1342
1591109700000|2020-06-02 14:55:00|3901.2|3898.4|3910.1|3907.3|3911.6|3908.8|3898.1|3895.3|1202
1591110000000|2020-06-02 15:00:00|3909.1|3906.3|3921.1|3918.3|3922.1|3919.3|3908.1|3905.3|1216
1591110300000|2020-06-02 15:05:00|3921|3918.2|3908.1|3905.3|3925|3922.2|3906.2|3903.4|980
1591110600000|2020-06-02 15:10:00|3909|3906.2|3914.1|3911.3|3921.2|3918.4|3907.1|3904.3|1228
1591110900000|2020-06-02 15:15:00|3914.6|3911.8|3923.1|3920.3|3924.1|3921.3|3914.1|3911.3|561
1591111200000|2020-06-02 15:20:00|3923.2|3920.4|3924|3921.2|3925.9|3923.1|3918.9|3916.1|1294
1591111500000|2020-06-02 15:25:00|3923.9|3921.1|3943.9|3941.1|3946|3943.2|3910.6|3907.8|6762
1591111800000|2020-06-02 15:30:00|3943.1|3940.3|3935.1|3932.3|3947.5|3944.7|3933|3930.2|3853
1591112100000|2020-06-02 15:35:00|3935.2|3932.4|3932.7|3929.9|3941|3938.2|3931.2|3928.4|782
1591112400000|2020-06-02 15:40:00|3933.1|3930.3|3937|3934.2|3937.9|3935.1|3931.2|3928.4|1222
1591112700000|2020-06-02 15:45:00|3936.9|3934.1|3932.8|3930|3937.8|3935|3926.8|3924|1000
1591113000000|2020-06-02 15:50:00|3931.9|3929.1|3932.8|3930|3934.8|3932|3927.8|3925|870
1591113300000|2020-06-02 15:55:00|3933.6|3930.8|3930.3|3927.5|3937.3|3934.5|3927.9|3925.1|693
1591113600000|2020-06-02 16:00:00|3929.9|3927.1|3930.9|3928.1|3935.1|3932.3|3926.9|3924.1|1105
1591113900000|2020-06-02 16:05:00|3931|3928.2|3931.1|3928.3|3931.9|3929.1|3927.6|3924.8|425
1591114200000|2020-06-02 16:10:00|3930.2|3927.4|3929.1|3926.3|3931.2|3928.4|3927.7|3924.9|592
1591114500000|2020-06-02 16:15:00|3928.2|3925.4|3928.3|3925.5|3931.3|3928.5|3925.8|3923|666
1591114800000|2020-06-02 16:20:00|3929.2|3926.4|3934.8|3932|3935.3|3932.5|3927.3|3924.5|694
1591115100000|2020-06-02 16:25:00|3934.3|3931.5|3946.1|3943.3|3947.2|3944.4|3934.3|3931.5|1200
1591115400000|2020-06-02 16:30:00|3946.2|3943.4|3941.3|3938.5|3947.9|3945.1|3939.8|3937|2334
1591115700000|2020-06-02 16:35:00|3941.8|3939|3931.5|3928.7|3943.8|3941|3931|3928.2|1859
1591116000000|2020-06-02 16:40:00|3931.9|3929.1|3933.6|3930.8|3934.5|3931.7|3926.6|3923.8|1468
1591116300000|2020-06-02 16:45:00|3933.1|3930.3|3927.9|3925.1|3937.6|3934.8|3927.1|3924.3|898
1591116600000|2020-06-02 16:50:00|3927.4|3924.6|3926.1|3923.3|3928.8|3926|3922.7|3919.9|1018
1591116900000|2020-06-02 16:55:00|3926.6|3923.8|3925.3|3922.5|3927.2|3924.4|3921.8|3919|933
1591117200000|2020-06-02 17:00:00|3925.7|3922.9|3926.9|3924.1|3926.9|3924.1|3923.4|3920.6|1288
1591117500000|2020-06-02 17:05:00|3926.1|3923.3|3933.9|3931.1|3935.6|3932.8|3925.9|3923.1|1097
1591117800000|2020-06-02 17:10:00|3933.4|3930.6|3933.6|3930.8|3938.6|3935.8|3931.9|3929.1|850
1591118100000|2020-06-02 17:15:00|3933.1|3930.3|3943.6|3940.8|3944.5|3941.7|3932.6|3929.8|823
1591118400000|2020-06-02 17:20:00|3944.1|3941.3|3934.1|3931.3|3944.1|3941.3|3932.6|3929.8|838
1591118700000|2020-06-02 17:25:00|3934.6|3931.8|3932.6|3929.8|3939.5|3936.7|3927.7|3924.9|961
1591119000000|2020-06-02 17:30:00|3932.7|3929.9|3931.7|3928.9|3941.1|3938.3|3929.2|3926.4|709
1591119300000|2020-06-02 17:35:00|3932.1|3929.3|3929.7|3926.9|3934.6|3931.8|3926.7|3923.9|455
1591119600000|2020-06-02 17:40:00|3929.8|3927|3924.7|3921.9|3933.7|3930.9|3922.8|3920|456
1591119900000|2020-06-02 17:45:00|3924.8|3922|3927.8|3925|3931.7|3928.9|3923.3|3920.5|583
1591120200000|2020-06-02 17:50:00|3927.4|3924.6|3934.2|3931.4|3935.3|3932.5|3922.9|3920.1|898
1591120500000|2020-06-02 17:55:00|3934.7|3931.9|3942.2|3939.4|3943.7|3940.9|3930.9|3928.1|822
1591120800000|2020-06-02 18:00:00|3941.7|3938.9|3943.6|3940.8|3946.7|3943.9|3941.7|3938.9|769
1591121100000|2020-06-02 18:05:00|3943.7|3940.9|3938.3|3935.5|3945.7|3942.9|3936.8|3934|1250
1591121400000|2020-06-02 18:10:00|3938.7|3935.9|3940.8|3938|3942.9|3940.1|3936|3933.2|913
1591121700000|2020-06-02 18:15:00|3942.5|3939.7|3944.4|3941.6|3948|3945.2|3933|3930.2|2269
1591122000000|2020-06-02 18:20:00|3944.5|3941.7|3942.8|3940|3946|3943.2|3931.2|3928.4|2579
1591122300000|2020-06-02 18:25:00|3942.3|3939.5|3962.2|3959.4|3968.6|3965.8|3926.9|3924.1|11982
1591122600000|2020-06-02 18:30:00|3962.1|3959.3|3950.7|3947.9|3966.5|3963.7|3949.2|3946.4|1818
1591122900000|2020-06-02 18:35:00|3951.1|3948.3|3953.2|3950.4|3956.3|3953.5|3948.2|3945.4|435
1591123200000|2020-06-02 18:40:00|3953.6|3950.8|3953.8|3951|3955.2|3952.4|3948.2|3945.4|781
1591123500000|2020-06-02 18:45:00|3954.2|3951.4|3950.7|3947.9|3955.3|3952.5|3949.3|3946.5|511
1591123800000|2020-06-02 18:50:00|3951.2|3948.4|3951.3|3948.5|3952.8|3950|3947.7|3944.9|239
1591124100000|2020-06-02 18:55:00|3952.3|3949.5|3950.3|3947.5|3954.1|3951.3|3950.2|3947.4|357
1591124400000|2020-06-02 19:00:00|3950.2|3947.4|3948.2|3945.4|3953.1|3950.3|3948.1|3945.3|301
1591124700000|2020-06-02 19:05:00|3948.6|3945.8|3945.7|3942.9|3949.6|3946.8|3944.3|3941.5|238
1591125000000|2020-06-02 19:10:00|3945.3|3942.5|3950.2|3947.4|3952.6|3949.8|3945.3|3942.5|181
1591125300000|2020-06-02 19:15:00|3950.3|3947.5|3956.5|3953.7|3957|3954.2|3950.2|3947.4|260
1591125600000|2020-06-02 19:20:00|3956.1|3953.3|3954.1|3951.3|3956.5|3953.7|3953|3950.2|128
1591125900000|2020-06-02 19:25:00|3953.6|3950.8|3958.6|3955.8|3961|3958.2|3953.1|3950.3|218
1591126200000|2020-06-02 19:30:00|3958.1|3955.3|3967.3|3964.5|3967.7|3964.9|3958.1|3955.3|594
1591126500000|2020-06-02 19:35:00|3967.7|3964.9|3969.7|3966.9|3970.7|3967.9|3967.3|3964.5|246
1591126800000|2020-06-02 19:40:00|3969.3|3966.5|3966.8|3964|3970.7|3967.9|3964.9|3962.1|442
1591127100000|2020-06-02 19:45:00|3966|3963.2|3961.7|3958.9|3966|3963.2|3959.8|3957|302
1591127400000|2020-06-02 19:50:00|3961.8|3959|3967.7|3964.9|3968.2|3965.4|3960.8|3958|292
1591127700000|2020-06-02 19:55:00|3966.9|3964.1|3965.7|3962.9|3967.8|3965|3964.2|3961.4|106
1591128000000|2020-06-02 20:00:00|3966.2|3963.4|3968.3|3965.5|3970.8|3968|3961.2|3958.4|307
1591128300000|2020-06-02 20:05:00|3969.2|3966.4|3965.5|3962.7|3970.7|3967.9|3963.5|3960.7|122
1591128600000|2020-06-02 20:10:00|3965.9|3963.1|3965.5|3962.7|3966|3963.2|3963.9|3961.1|62
1591128900000|2020-06-02 20:15:00|3965.9|3963.1|3969.4|3966.6|3970.9|3968.1|3965.9|3963.1|57
1591129200000|2020-06-02 20:20:00|3969.8|3967|3967.5|3964.7|3969.8|3967|3966.4|3963.6|68
1591129500000|2020-06-02 20:25:00|3967.9|3965.1|3963|3960.2|3970.7|3967.9|3961.4|3958.6|146
1591129800000|2020-06-02 20:30:00|3962.9|3960.1|3970.8|3968|3972.3|3969|3961.3|3958.5|636
1591130100000|2020-06-02 20:35:00|3970.3|3967.5|3966.3|3963.5|3976.8|3974|3965.8|3963|516
1591130400000|2020-06-02 20:40:00|3965.9|3963.1|3971.3|3967.3|3973.2|3970.4|3965.8|3963|109
1591130700000|2020-06-02 20:45:00|3971.2|3968.4|3970.3|3967.5|3972.8|3970|3966.3|3963.5|150
1591131000000|2020-06-02 20:50:00|3971.3|3968.5|3968.3|3965.5|3972.7|3969.9|3962.8|3960|167
1591131300000|2020-06-02 20:55:00|3968.5|3964.5|3968.5|3958.5|3969.9|3965.9|3963.8|3958.5|175
1591131600000|2020-06-02 21:00:00|3968.4|3958.4|3968.8|3958.8|3968.9|3958.9|3968.4|3958.4|0
1591132200000|2020-06-02 21:10:00|3962.2|3959.4|3961.4|3951.4|3962.4|3959.4|3957.5|3951.4|7
1591132500000|2020-06-02 21:15:00|3961|3951|3958.5|3954.5|3961|3955.5|3958.3|3951|2
1591132800000|2020-06-02 21:20:00|3957.5|3954.7|3958.5|3954.5|3958.5|3954.7|3957.5|3954.5|1
1591133100000|2020-06-02 21:25:00|3958.4|3954.4|3958.4|3954.4|3958.4|3954.4|3958.4|3954.4|0
1591133700000|2020-06-02 21:35:00|3961|3951|3958.4|3954.4|3961|3954.4|3958.4|3951|2
1591134000000|2020-06-02 21:40:00|3961|3951|3961|3951|3961|3951|3961|3951|1
1591134300000|2020-06-02 21:45:00|3960.2|3950.2|3960.4|3950.4|3960.4|3950.4|3959.9|3949.9|6
1591134900000|2020-06-02 21:55:00|3958.4|3954.4|3961.8|3951.8|3961.8|3956.9|3958.4|3951.8|5
1591142400000|2020-06-03 00:00:00|3980.5|3977.7|3987.3|3984.5|3988.7|3985.9|3972.4|3969.1|581
1591142700000|2020-06-03 00:05:00|3987.2|3984.4|3987.3|3984.5|3988.3|3985.3|3983.2|3980.4|165
1591143000000|2020-06-03 00:10:00|3987.2|3984.4|3987.2|3984.4|3991.6|3988.8|3986.1|3983.3|154
1591143300000|2020-06-03 00:15:00|3986.6|3983.8|3989|3986.2|3990.6|3987.8|3985.8|3983|135
1591143600000|2020-06-03 00:20:00|3989.5|3986.7|3989.2|3986.4|3990.5|3987.7|3988.1|3985.3|32
1591143900000|2020-06-03 00:25:00|3989|3986.2|3990.1|3987.3|3991.6|3988.8|3989|3986.2|40
1591144200000|2020-06-03 00:30:00|3991|3988.2|3995.5|3992.7|3996.5|3993.7|3990.1|3987.3|198
1591144500000|2020-06-03 00:35:00|3995|3992.2|3994.2|3990.2|3995.5|3992.7|3990.1|3987.1|23
1591144800000|2020-06-03 00:40:00|3994.5|3991.7|4007.9|4005.1|4012.6|4008.7|3994.1|3991.3|544
1591145100000|2020-06-03 00:45:00|4008.3|4005.5|4016|4013.2|4019.2|4016.2|4005.6|4002.8|299
1591145400000|2020-06-03 00:50:00|4016.1|4013.3|4011.1|4008.3|4016.1|4013.3|4004.2|4001.4|84
1591145700000|2020-06-03 00:55:00|4010.1|4007.3|4027.6|4024.8|4028.6|4025.8|4007.5|4004.7|387
1591146000000|2020-06-03 01:00:00|4027.2|4024.4|4030.6|4027.8|4032.5|4029.7|4016.6|4013.8|493
1591146300000|2020-06-03 01:05:00|4030.7|4027.9|4035.2|4032.4|4038|4035.2|4028.2|4025.2|549
1591146600000|2020-06-03 01:10:00|4034.7|4031.9|4035.6|4032.8|4039.2|4035.4|4030.2|4026.8|191
1591146900000|2020-06-03 01:15:00|4036.5|4033.7|4041.2|4037.2|4044.4|4041.6|4032.2|4029.4|158
1591147200000|2020-06-03 01:20:00|4041.9|4039.1|4041.8|4039|4044.4|4041.6|4036.6|4033.2|68
1591147500000|2020-06-03 01:25:00|4041.9|4039.1|4038|4035.2|4042.1|4039.2|4036.2|4033.4|119
1591147800000|2020-06-03 01:30:00|4037.6|4034.8|4038.6|4035.8|4041.6|4038.8|4035.7|4032.9|279
1591148100000|2020-06-03 01:35:00|4038.2|4035.4|4025.2|4022.4|4038.6|4035.8|4022.4|4019.4|329
1591148400000|2020-06-03 01:40:00|4024.2|4021.4|4030.2|4027.4|4031.1|4027.4|4022.2|4019.2|100
1591148700000|2020-06-03 01:45:00|4030.1|4027.3|4027.4|4024.6|4034.6|4031.8|4024.4|4020.5|51
1591149000000|2020-06-03 01:50:00|4026.6|4023.8|4023.4|4019.4|4028|4025.2|4022.9|4019.4|40
1591149300000|2020-06-03 01:55:00|4022.4|4019.6|4019.2|4016.4|4022.4|4019.6|4014.9|4012|84
1591149600000|2020-06-03 02:00:00|4018.8|4016|4016.3|4013.5|4026|4023.2|4015.9|4013.1|85
1591149900000|2020-06-03 02:05:00|4016.4|4013.6|4023.2|4020.4|4026.2|4023.4|4015.8|4013|44
1591150200000|2020-06-03 02:10:00|4023.3|4020.5|4019.3|4016.5|4023.3|4020.5|4017.4|4013|51
1591150500000|2020-06-03 02:15:00|4019.4|4016.6|4019.3|4016.5|4026.3|4023.5|4018.8|4016|93
1591150800000|2020-06-03 02:20:00|4019.2|4016.4|4019.3|4016.5|4021.5|4018.5|4015.8|4013|62
1591151100000|2020-06-03 02:25:00|4019.7|4016.9|4018.8|4016|4019.8|4017|4015.3|4011.5|102
1591151400000|2020-06-03 02:30:00|4018.4|4015.6|4003.5|4000.7|4018.4|4015.6|4003|4000.2|576
1591151700000|2020-06-03 02:35:00|4003|4000.2|3995.3|3992.5|4012|4005.7|3990.3|3987.5|685
1591152000000|2020-06-03 02:40:00|3994.4|3991.6|4009.1|4006.3|4012|4009.2|3991.4|3988.6|390
1591152300000|2020-06-03 02:45:00|4008.2|4005.4|4003.2|4000.4|4008.2|4005.4|3999.2|3996.4|63
1591152600000|2020-06-03 02:50:00|4002.7|3999.9|4004.2|4001.4|4004.2|4001.4|3999.7|3996.9|87
1591152900000|2020-06-03 02:55:00|4005.2|4002.4|3999.7|3996.9|4005.3|4002.5|3995.9|3993.1|168
1591153200000|2020-06-03 03:00:00|4002|3992|4015.2|4012.4|4018.4|4015.6|3995.9|3992|525
1591153500000|2020-06-03 03:05:00|4015.6|4012.8|4013.7|4010.9|4018.4|4015.4|4008.4|4005.4|126
1591153800000|2020-06-03 03:10:00|4013.2|4010.4|4017.6|4014.8|4019.6|4016.8|4011.2|4008.3|47
1591154100000|2020-06-03 03:15:00|4018.1|4015.3|4021.1|4018.3|4023.6|4020.8|4014.1|4008.7|144
1591154400000|2020-06-03 03:20:00|4020.6|4017.8|4021.1|4018.3|4026.6|4023.8|4017.1|4013.8|123
1591154700000|2020-06-03 03:25:00|4021.5|4018.7|4021.9|4019.1|4022.1|4019.1|4017.4|4014.6|57
1591155000000|2020-06-03 03:30:00|4021.1|4018.3|4019.9|4017.1|4021.9|4019.1|4019.4|4016.6|7
1591155300000|2020-06-03 03:35:00|4019.5|4016.7|4017|4014.2|4019.9|4017.1|4016.9|4014.1|11
1591155600000|2020-06-03 03:40:00|4018.1|4014.1|4011.9|4009.1|4018.1|4015.1|4007.9|4003.6|214
1591155900000|2020-06-03 03:45:00|4012.3|4009.5|4010.5|4007.7|4012.3|4009.5|4009.1|4006|34
1591156200000|2020-06-03 03:50:00|4010.9|4008.1|4011|4008.2|4013.6|4010.8|4010|4007.1|40
1591156500000|2020-06-03 03:55:00|4012.1|4008.1|4010.1|4007.3|4012.5|4009.7|4010|4007.1|8
1591156800000|2020-06-03 04:00:00|4010.5|4007.7|4009.9|4007.1|4011.5|4008.7|4007.6|4004.8|83
1591157100000|2020-06-03 04:05:00|4010.1|4006.1|4009.1|4006.3|4010.4|4007.6|4002.6|3999.8|151
1591157400000|2020-06-03 04:10:00|4010.2|4006.2|4010|4007.2|4010.4|4007.6|4008.1|4005.2|34
1591157700000|2020-06-03 04:15:00|4009.5|4006.7|4003.2|4000.4|4010.2|4007.2|4000.6|3997.8|171
1591158000000|2020-06-03 04:20:00|4002.8|4000|4004.2|4001.4|4007.2|4004.3|4000.6|3997.8|22
1591158300000|2020-06-03 04:25:00|4004.1|4000.2|4005.2|4002.4|4006.2|4002.8|4003.2|4000.2|4
1591158600000|2020-06-03 04:30:00|4004.8|4002|4008.1|4005.3|4008.2|4005.3|4003.2|4000.3|28
1591158900000|2020-06-03 04:35:00|4009.2|4005.2|4008.1|4005.3|4010.2|4007.2|4005.6|4002.8|30
1591159200000|2020-06-03 04:40:00|4008.2|4004.2|4007.1|4004.3|4008.2|4005.3|4006.1|4003.3|7
1591159500000|2020-06-03 04:45:00|4006.6|4003.8|4009.1|4006.3|4010.4|4007.6|4006.6|4003.8|20
1591159800000|2020-06-03 04:50:00|4009|4006.2|4008.6|4005.8|4009.1|4006.3|4005.6|4002.8|15
1591160100000|2020-06-03 04:55:00|4009.1|4006.3|4007.1|4004.3|4009.6|4006.8|4005.7|4002.9|21
1591160400000|2020-06-03 05:00:00|4006.3|4003.5|4015.4|4012.6|4016.4|4013.6|4004.6|4001.8|77
1591160700000|2020-06-03 05:05:00|4015|4012.2|4017.2|4014.4|4017.7|4014.9|4013.8|4011|31
1591161000000|2020-06-03 05:10:00|4017.3|4014.5|4020.3|4016.3|4021.7|4018.9|4015.9|4013.1|26
1591161300000|2020-06-03 05:15:00|4020.4|4016.4|4018.6|4015.8|4021.7|4018.9|4015|4012.2|74
1591161600000|2020-06-03 05:20:00|4019.1|4016.3|4015.4|4012.6|4019.1|4016.3|4012.8|4010|73
1591161900000|2020-06-03 05:25:00|4015.3|4012.5|4013.8|4011|4016.7|4013.9|4013.4|4010.4|7
1591162200000|2020-06-03 05:30:00|4014.2|4011.4|4019.1|4016.3|4021.1|4018.3|4010.2|4007.4|50
1591162500000|2020-06-03 05:35:00|4018.6|4015.8|4022.7|4019.9|4025.6|4022.8|4016.6|4013.8|108
1591162800000|2020-06-03 05:40:00|4022.8|4020|4028.1|4025.3|4029.6|4026.8|4020.8|4018|130
1591163100000|2020-06-03 05:45:00|4027.6|4024.8|4022.3|4019.5|4027.6|4024.8|4017.8|4015|356
1591163400000|2020-06-03 05:50:00|4022.7|4019.9|4029.3|4026.5|4029.8|4027|4020.9|4018.1|160
1591163700000|2020-06-03 05:55:00|4029.8|4027|4043.3|4040.5|4045.3|4042.5|4027.7|4024.9|567
1591164000000|2020-06-03 06:00:00|4043.4|4040.6|4028.9|4026.1|4054.9|4052.1|4028.8|4026|552
1591164300000|2020-06-03 06:05:00|4029.3|4026.5|4028.2|4025.4|4033.9|4031.1|4024|4021.1|410
1591164600000|2020-06-03 06:10:00|4028.1|4025.3|4028.8|4026|4031.2|4028.4|4026.1|4023.3|354
1591164900000|2020-06-03 06:15:00|4027.8|4025|4028.5|4025.7|4030.4|4027.6|4022.7|4019.9|414
1591165200000|2020-06-03 06:20:00|4029.5|4026.7|4025.2|4022.4|4029.5|4026.7|4023.1|4020.2|204
1591165500000|2020-06-03 06:25:00|4024.7|4021.9|4029.8|4027|4033.5|4030.7|4022.6|4019.8|317
1591165800000|2020-06-03 06:30:00|4029.9|4027.1|4035.1|4032.3|4037.3|4034.3|4029.1|4026.3|251
1591166100000|2020-06-03 06:35:00|4036|4033.2|4038.1|4035.3|4040.7|4037.9|4036|4033.1|129
1591166400000|2020-06-03 06:40:00|4038.2|4035.4|4040.1|4037.3|4047.3|4044.3|4038.2|4035.4|490
1591166700000|2020-06-03 06:45:00|4039.6|4036.8|4038.7|4035.9|4043|4040.2|4033.1|4030.3|218
1591167000000|2020-06-03 06:50:00|4039.6|4036.8|4036.1|4033.3|4039.7|4036.9|4034.6|4031.8|194
1591167300000|2020-06-03 06:55:00|4036|4033.2|4033.8|4031|4039.7|4036.9|4033.3|4030.5|270
1591167600000|2020-06-03 07:00:00|4034.3|4031.5|4033.4|4030.6|4038.9|4036.1|4027|4024.2|600
1591167900000|2020-06-03 07:05:00|4033.8|4031|4024.6|4021.8|4034.9|4032.1|4023.2|4020.4|486
1591168200000|2020-06-03 07:10:00|4024.1|4021.3|4023.7|4020.9|4027.6|4024.8|4020|4017.2|636
1591168500000|2020-06-03 07:15:00|4023.2|4020.4|4030.5|4027.7|4031.2|4028.4|4022.3|4019.5|321
1591168800000|2020-06-03 07:20:00|4030.9|4028.1|4026|4023.2|4032|4029.2|4024.1|4021.3|364
1591169100000|2020-06-03 07:25:00|4026.4|4023.6|4022|4019.2|4030|4027.2|4022|4019.2|421
1591169400000|2020-06-03 07:30:00|4021.1|4018.3|4023.9|4021.1|4025.9|4023.1|4019.9|4017.1|351
1591169700000|2020-06-03 07:35:00|4023.7|4020.9|4027.3|4024.5|4030|4027.2|4023.3|4020.5|564
1591170000000|2020-06-03 07:40:00|4026.8|4024|4019.9|4017.1|4029.9|4027.1|4019.9|4017.1|697
1591170300000|2020-06-03 07:45:00|4020.4|4017.6|4030|4027.2|4030.5|4027.7|4019.9|4017.1|272
1591170600000|2020-06-03 07:50:00|4030.1|4027.3|4033.2|4030.4|4033.2|4030.4|4025.6|4022.8|444
1591170900000|2020-06-03 07:55:00|4033.1|4030.3|4026.7|4023.9|4033.1|4030.3|4026.7|4023.9|435
1591171200000|2020-06-03 08:00:00|4026.2|4023.4|4032.2|4029.4|4034.2|4031.4|4023.2|4020.4|1091
1591171500000|2020-06-03 08:05:00|4031.2|4028.4|4029.2|4026.4|4034.1|4031.3|4025.8|4023|536
1591171800000|2020-06-03 08:10:00|4028.3|4025.5|4023.1|4020.3|4030.1|4027.3|4021.7|4018.9|668
1591172100000|2020-06-03 08:15:00|4022.7|4019.9|4025.2|4022.4|4026.1|4023.3|4013.3|4010.5|1488
1591172400000|2020-06-03 08:20:00|4025.6|4022.8|4030.1|4027.3|4032.1|4029.3|4023.7|4020.9|1232
1591172700000|2020-06-03 08:25:00|4031.1|4028.3|4011.6|4008.8|4031.2|4028.4|4010.6|4007.8|4221
1591173000000|2020-06-03 08:30:00|4010.3|4007.5|4019.3|4016.5|4024.8|4022|4003.4|4000.6|4166
1591173300000|2020-06-03 08:35:00|4019.4|4016.6|4013.4|4010.6|4024.3|4021.5|4013.4|4010.6|1115
1591173600000|2020-06-03 08:40:00|4013.6|4010.8|4003.7|4000.9|4014.5|4011.7|4002.7|3999.9|1584
1591173900000|2020-06-03 08:45:00|4004.2|4001.4|3992.8|3990|4008.4|4005.6|3989.7|3986.9|2353
1591174200000|2020-06-03 08:50:00|3991.9|3989.1|3995.7|3992.9|3997.8|3995|3991.8|3989|950
1591174500000|2020-06-03 08:55:00|3995.8|3993|3999.9|3997.1|4007.9|4005.1|3994.8|3992|762
1591174800000|2020-06-03 09:00:00|4000.4|3997.6|4007.3|4004.5|4009.8|4007|3998|3995.2|519
1591175100000|2020-06-03 09:05:00|4007.4|4004.6|4012.8|4010|4014.8|4012|4004.4|4001.6|507
1591175400000|2020-06-03 09:10:00|4012.3|4009.5|4009.3|4006.5|4012.8|4010|4006.4|4003.6|298
1591175700000|2020-06-03 09:15:00|4010.3|4007.5|4007.8|4005|4018.3|4015.5|4006.3|4003.5|602
1591176000000|2020-06-03 09:20:00|4008.3|4005.5|4016.3|4013.5|4016.3|4013.5|4008.3|4005.5|333
1591176300000|2020-06-03 09:25:00|4015.8|4013|4009.9|4007.1|4016.3|4013.5|4009.4|4006.6|385
1591176600000|2020-06-03 09:30:00|4009.5|4006.7|4006.6|4003.8|4013.4|4010.6|4005.5|4002.7|246
1591176900000|2020-06-03 09:35:00|4006|4003.2|4005.1|4002.3|4008.5|4005.7|4000.7|3997.9|885
1591177200000|2020-06-03 09:40:00|4005.4|4002.6|4001.7|3998.9|4007.5|4004.7|3999.6|3996.8|619
1591177500000|2020-06-03 09:45:00|4001.8|3999|4003.7|4000.9|4007.1|4004.3|4001.8|3999|444
1591177800000|2020-06-03 09:50:00|4003.8|4001|4001.4|3998.6|4004.3|4001.5|3998|3995.2|430
1591178100000|2020-06-03 09:55:00|4001.3|3998.5|3999.9|3997.1|4004.7|4001.9|3998.9|3996.1|239
1591178400000|2020-06-03 10:00:00|4000|3997.2|3922.9|3920.1|4001.3|3998.5|3921.1|3918.3|11425
1591178700000|2020-06-03 10:05:00|3921.5|3918.7|3936.5|3933.7|3938.5|3935.7|3891.8|3888.8|5850
1591179000000|2020-06-03 10:10:00|3936.4|3933.6|3932.4|3929.6|3939.3|3936.5|3926.4|3923.6|1327
1591179300000|2020-06-03 10:15:00|3932.5|3929.7|3907.6|3904.8|3933.3|3930.5|3902.7|3899.9|2810
1591179600000|2020-06-03 10:20:00|3908|3905.2|3920.4|3917.6|3924.1|3921.3|3901.7|3898.9|2105
1591179900000|2020-06-03 10:25:00|3920|3917.2|3916.6|3913.8|3920.5|3917.7|3910.6|3907.8|627
1591180200000|2020-06-03 10:30:00|3917.1|3914.3|3938.2|3935.4|3940.1|3937.3|3912.6|3909.8|3589
1591180500000|2020-06-03 10:35:00|3939.6|3936.8|3950|3947.2|3951.8|3949|3936.1|3933.3|1618
1591180800000|2020-06-03 10:40:00|3950.5|3947.7|3931.1|3928.3|3951|3948.2|3929.1|3926.3|2165
1591181100000|2020-06-03 10:45:00|3930.6|3927.8|3913.3|3910.5|3940|3937.2|3912.3|3909.5|1395
1591181400000|2020-06-03 10:50:00|3913.2|3910.4|3904.3|3901.5|3915.1|3912.3|3901.5|3898.7|1245
1591181700000|2020-06-03 10:55:00|3904.8|3902|3899.5|3896.7|3911.8|3909|3881.8|3879|3386
1591182000000|2020-06-03 11:00:00|3899.1|3896.3|3915.9|3913.1|3917.9|3915.1|3895.4|3892.6|1392
1591182300000|2020-06-03 11:05:00|3915.8|3913|3896.7|3893.9|3917.7|3914.9|3895.8|3893|888
1591182600000|2020-06-03 11:10:00|3897.1|3894.3|3905.9|3903.1|3912.6|3909.8|3896.7|3893.9|1078
1591182900000|2020-06-03 11:15:00|3905.3|3902.5|3908.5|3905.7|3915.8|3913|3898.3|3895.5|425
1591183200000|2020-06-03 11:20:00|3908.9|3906.1|3884.1|3881.3|3912.9|3910.1|3882|3878.5|1472
1591183500000|2020-06-03 11:25:00|3884|3881.2|3885.6|3882.8|3891.9|3889.1|3883.1|3880.3|1296
1591183800000|2020-06-03 11:30:00|3885.1|3882.3|3896.6|3893.8|3897.6|3894.8|3883.3|3880.5|955
1591184100000|2020-06-03 11:35:00|3896.1|3893.3|3887.5|3884.7|3897.5|3894.7|3882.1|3879.3|1188
1591184400000|2020-06-03 11:40:00|3888|3885.2|3885|3882.2|3890.1|3887.3|3880.6|3877.8|504
1591184700000|2020-06-03 11:45:00|3885.1|3882.3|3901.3|3898.5|3901.8|3899|3885.1|3882.3|866
1591185000000|2020-06-03 11:50:00|3900.9|3898.1|3893.4|3890.6|3902.8|3900|3892.5|3889.7|664
1591185300000|2020-06-03 11:55:00|3893.9|3891.1|3887.9|3885.1|3894.9|3892.1|3887|3884.2|632
1591185600000|2020-06-03 12:00:00|3887.5|3884.7|3895.4|3892.6|3897.9|3895.1|3885.6|3882.8|555
1591185900000|2020-06-03 12:05:00|3895.3|3892.5|3895.9|3893.1|3899.3|3896.5|3891|3888.2|485
1591186200000|2020-06-03 12:10:00|3895.5|3892.7|3903.9|3901.1|3906.3|3903.5|3893.4|3890.6|597
1591186500000|2020-06-03 12:15:00|3904.9|3902.1|3920.4|3917.6|3923.8|3921|3904.3|3901.5|1600
1591186800000|2020-06-03 12:20:00|3920.8|3918|3930.7|3927.9|3932.8|3930|3920.5|3917.7|1129
1591187100000|2020-06-03 12:25:00|3930.8|3928|3922.2|3919.4|3935.4|3932.6|3921.9|3919.1|1096
1591187400000|2020-06-03 12:30:00|3922.3|3919.5|3923.7|3920.9|3927.7|3924.9|3920.8|3918|519
1591187700000|2020-06-03 12:35:00|3923.6|3920.8|3916.9|3914.1|3925.7|3922.9|3915.9|3913.1|698
1591188000000|2020-06-03 12:40:00|3916.8|3914|3919.8|3917|3922.8|3920|3912.5|3909.7|803
1591188300000|2020-06-03 12:45:00|3919.3|3916.5|3921.3|3918.5|3928.3|3924.9|3919|3916.2|617
1591188600000|2020-06-03 12:50:00|3921.7|3918.9|3922.7|3919.9|3923.1|3920.3|3912.7|3909.9|412
1591188900000|2020-06-03 12:55:00|3922.6|3919.8|3921.1|3918.3|3926.6|3923.8|3919.1|3916.3|631
1591189200000|2020-06-03 13:00:00|3920.6|3917.8|3927.7|3924.9|3936.7|3933.9|3919.1|3916.3|1209
1591189500000|2020-06-03 13:05:00|3926.8|3924|3908.1|3905.3|3926.8|3924|3901.1|3898.3|2974
1591189800000|2020-06-03 13:10:00|3907.7|3904.9|3926.1|3923.3|3928.9|3926.1|3907.7|3904.9|809
1591190100000|2020-06-03 13:15:00|3926|3923.2|3931.9|3929.1|3933.9|3931.1|3922.1|3919.3|625
1591190400000|2020-06-03 13:20:00|3933|3930.2|3930.9|3928.1|3939|3936.2|3926.9|3924.1|711
1591190700000|2020-06-03 13:25:00|3930.5|3927.7|3927.3|3924.5|3937.9|3935.1|3925.1|3922.3|957
1591191000000|2020-06-03 13:30:00|3927.7|3924.9|3938.2|3935.4|3943.4|3940.6|3927.2|3924.4|1326
1591191300000|2020-06-03 13:35:00|3938.4|3935.6|3929.3|3926.5|3941.8|3939|3922.3|3919.5|1177
1591191600000|2020-06-03 13:40:00|3928.9|3926.1|3939.3|3936.5|3942.9|3940.1|3928.9|3926.1|757
1591191900000|2020-06-03 13:45:00|3939.4|3936.6|3922.8|3920|3941.4|3938.6|3921.7|3918.9|695
1591192200000|2020-06-03 13:50:00|3922.4|3919.6|3920.3|3917.5|3944.2|3941.4|3918.3|3915.5|1486
1591192500000|2020-06-03 13:55:00|3920.7|3917.9|3925.1|3922.3|3925.2|3922.4|3917.8|3915|818
1591192800000|2020-06-03 14:00:00|3925.3|3922.5|3935.3|3932.5|3940.2|3937.4|3925.3|3922.5|1295
1591193100000|2020-06-03 14:05:00|3935.7|3932.9|3940.2|3937.4|3942.3|3939.5|3934.5|3931.7|712
1591193400000|2020-06-03 14:10:00|3940.1|3937.3|3940.7|3937.9|3956|3953.2|3936.2|3933.4|1540
1591193700000|2020-06-03 14:15:00|3940.5|3937.7|3939.1|3936.3|3950.1|3947.3|3938.2|3935.4|747
1591194000000|2020-06-03 14:20:00|3939.5|3936.7|3931|3928.2|3940.1|3937.3|3922.1|3919.3|2137
1591194300000|2020-06-03 14:25:00|3930.9|3928.1|3925.5|3922.7|3931.1|3928.3|3920.5|3917.7|930
1591194600000|2020-06-03 14:30:00|3925.4|3922.6|3924.1|3921.3|3935.8|3933|3909.1|3905.6|2749
1591194900000|2020-06-03 14:35:00|3924|3921.2|3898.1|3895.3|3924.1|3921.3|3884.2|3881.4|4731
1591195200000|2020-06-03 14:40:00|3898.9|3896.1|3915.5|3912.7|3917|3914.2|3896.2|3893.4|1673
1591195500000|2020-06-03 14:45:00|3915.9|3913.1|3918.5|3915.7|3921.9|3919.1|3910.9|3908.1|797
1591195800000|2020-06-03 14:50:00|3918.9|3916.1|3951.4|3948.6|3951.9|3949.1|3915.9|3913.1|1992
1591196100000|2020-06-03 14:55:00|3950.9|3948.1|3949.1|3946.3|3965.5|3962.7|3940.6|3937.8|1874
1591196400000|2020-06-03 15:00:00|3949.2|3946.4|3942.6|3939.8|3952.1|3949.3|3939.2|3936.4|1051
1591196700000|2020-06-03 15:05:00|3942.7|3939.9|3949.9|3947.1|3954.9|3952.1|3935.3|3932.5|1144
1591197000000|2020-06-03 15:10:00|3949.5|3946.7|3965.9|3963.1|3970.8|3968|3943.9|3941.1|1584
1591197300000|2020-06-03 15:15:00|3965|3962.2|3960.4|3957.6|3985.7|3982.9|3959.9|3957.1|2700
1591197600000|2020-06-03 15:20:00|3960.9|3958.1|3954.7|3951.9|3973.7|3970.9|3952.7|3949.9|1990
1591197900000|2020-06-03 15:25:00|3955.1|3952.3|3941.6|3938.8|3958.9|3956.1|3933.2|3930.4|5406
1591198200000|2020-06-03 15:30:00|3941.7|3938.9|3960|3957.2|3969.4|3966.6|3941.1|3938.3|2688
1591198500000|2020-06-03 15:35:00|3960.5|3957.7|3940.5|3937.7|3960.5|3957.7|3934.1|3931.3|1235
1591198800000|2020-06-03 15:40:00|3941|3938.2|3912.4|3909.6|3943|3940.2|3911.8|3909|2326
1591199100000|2020-06-03 15:45:00|3912.3|3909.5|3921.3|3918.5|3924.2|3921.4|3905.3|3902.5|2756
1591199400000|2020-06-03 15:50:00|3921.7|3918.9|3905.9|3903.1|3922.7|3919.9|3905.4|3902.6|1783
1591199700000|2020-06-03 15:55:00|3905.5|3902.7|3921.4|3918.6|3922.9|3920.1|3904.6|3901.8|875
1591200000000|2020-06-03 16:00:00|3921.9|3919.1|3917.9|3915.1|3924.9|3922.1|3912.6|3909.8|641
1591200300000|2020-06-03 16:05:00|3917.5|3914.7|3912.4|3909.6|3918.5|3915.7|3911.1|3908.3|886
1591200600000|2020-06-03 16:10:00|3912.5|3909.7|3909.3|3906.5|3913.5|3910.7|3904.3|3901.5|941
1591200900000|2020-06-03 16:15:00|3908.9|3906.1|3911.1|3908.3|3917.5|3914.7|3901.5|3898.7|1479
1591201200000|2020-06-03 16:20:00|3911.5|3908.7|3918.6|3915.8|3918.6|3915.8|3906.6|3903.8|1263
1591201500000|2020-06-03 16:25:00|3918.7|3915.9|3920.7|3917.9|3922.7|3919.9|3914.7|3911.9|849
1591201800000|2020-06-03 16:30:00|3921.1|3918.3|3925.6|3922.8|3932.6|3929.8|3917.8|3915|1247
1591202100000|2020-06-03 16:35:00|3925.5|3922.7|3925.5|3922.7|3929.4|3926.6|3919.6|3916.8|517
1591202400000|2020-06-03 16:40:00|3925.4|3922.6|3929.9|3927.1|3931.5|3928.7|3923.1|3920.3|606
1591202700000|2020-06-03 16:45:00|3929.5|3926.7|3926|3923.2|3929.5|3926.7|3917.5|3914.7|912
1591203000000|2020-06-03 16:50:00|3926.8|3924|3932.1|3929.3|3938.6|3935.8|3926.5|3923.7|818
1591203300000|2020-06-03 16:55:00|3932.5|3929.7|3926.5|3923.7|3932.7|3929.9|3922.1|3919.3|670
1591203600000|2020-06-03 17:00:00|3927.3|3924.5|3936.3|3933.5|3939.9|3937.1|3926.5|3923.7|817
1591203900000|2020-06-03 17:05:00|3936.4|3933.6|3943.4|3940.6|3946.5|3943.7|3929.7|3926.9|1087
1591204200000|2020-06-03 17:10:00|3943.5|3940.7|3948.9|3946.1|3951.7|3948.9|3939.9|3937.1|715
1591204500000|2020-06-03 17:15:00|3948.8|3946|3944.3|3941.5|3950.7|3947.9|3941.5|3938.7|717
1591204800000|2020-06-03 17:20:00|3944.4|3941.6|3959.3|3956.5|3962.2|3959.4|3944.4|3941.6|634
1591205100000|2020-06-03 17:25:00|3959.7|3956.9|3956.7|3953.9|3968.2|3965.4|3955.2|3952.4|1114
1591205400000|2020-06-03 17:30:00|3956.2|3953.4|3957.7|3954.9|3967.1|3964.3|3955.2|3952.4|550
1591205700000|2020-06-03 17:35:00|3957.6|3954.8|3950.9|3948.1|3957.6|3954.8|3949.7|3946.9|1329
1591206000000|2020-06-03 17:40:00|3951|3948.2|3950.8|3948|3951.7|3948.9|3942.7|3939.9|730
1591206300000|2020-06-03 17:45:00|3950.7|3947.9|3959.5|3956.7|3959.9|3957.1|3946.2|3943.4|782
1591206600000|2020-06-03 17:50:00|3958.6|3955.8|3960.4|3957.6|3963.9|3961.1|3951.5|3948.7|606
1591206900000|2020-06-03 17:55:00|3961.3|3958.5|3963.6|3960.8|3964.5|3961.7|3957.5|3954.7|723
1591207200000|2020-06-03 18:00:00|3963.5|3960.7|3956.3|3953.5|3978.3|3975.5|3955.9|3953.1|2031
1591207500000|2020-06-03 18:05:00|3956.4|3953.6|3966.4|3963.6|3970.2|3967.4|3951.6|3948.8|1184
1591207800000|2020-06-03 18:10:00|3965.5|3962.7|3962.5|3959.7|3968.4|3965.6|3957.4|3954.6|1150
1591208100000|2020-06-03 18:15:00|3961.3|3958.5|3962.2|3959.4|3971.5|3968.7|3960.3|3957.5|1189
1591208400000|2020-06-03 18:20:00|3961.8|3959|3965|3962.2|3970.6|3967.8|3958.7|3955.9|1622
1591208700000|2020-06-03 18:25:00|3965.1|3962.3|3982.9|3980.1|3990.6|3987.3|3952|3949.2|10646
1591209000000|2020-06-03 18:30:00|3983.3|3980.5|3984.1|3981.3|3986.7|3983.9|3974|3971.2|1830
1591209300000|2020-06-03 18:35:00|3984.5|3981.7|3994.9|3992.1|4002.1|3998.9|3981|3978.2|1675
1591209600000|2020-06-03 18:40:00|3995.3|3992.5|3997|3994.2|4013|4010.2|3994.9|3992.1|939
1591209900000|2020-06-03 18:45:00|3998|3995.2|3993.5|3990.7|4005.9|4003.1|3993.5|3990.7|729
1591210200000|2020-06-03 18:50:00|3993.9|3991.1|3991.3|3988.5|3995.9|3993.1|3990.3|3987.5|202
1591210500000|2020-06-03 18:55:00|3990.8|3988|3989.9|3987.1|3993.7|3990.9|3986.7|3983.9|476
1591210800000|2020-06-03 19:00:00|3989.8|3987|3989.3|3986.5|3994.9|3992.1|3988.3|3985.5|193
1591211100000|2020-06-03 19:05:00|3988.9|3986.1|3979.7|3976.9|3989.3|3986.5|3979.7|3976.9|561
1591211400000|2020-06-03 19:10:00|3979.3|3976.5|3972.1|3969.3|3981.3|3978.5|3971.7|3968.9|286
1591211700000|2020-06-03 19:15:00|3971.7|3968.9|3945.4|3942.6|3975.2|3972.4|3944.9|3942.1|588
1591212000000|2020-06-03 19:20:00|3945.3|3942.5|3948.3|3945.5|3951.1|3948.3|3898|3895.2|2692
1591212300000|2020-06-03 19:25:00|3947.5|3944.7|3934.3|3931.5|3950.6|3947.8|3933.3|3930.5|689
1591212600000|2020-06-03 19:30:00|3934.7|3931.9|3972.6|3969.8|3996.8|3993.7|3932.6|3929.8|1965
1591212900000|2020-06-03 19:35:00|3972.2|3969.4|3957.3|3954.5|3972.2|3969.4|3950.8|3948|442
1591213200000|2020-06-03 19:40:00|3956.7|3953.9|3958.2|3955.4|3963.7|3960.9|3952.3|3949.5|150
1591213500000|2020-06-03 19:45:00|3957.7|3954.9|3959.3|3956.5|3962.2|3959.4|3954.7|3951.9|192
1591213800000|2020-06-03 19:50:00|3960.4|3957.6|3960.3|3957.5|3963.7|3960.9|3958.7|3955.9|182
1591214100000|2020-06-03 19:55:00|3960.7|3957.9|3948.8|3946|3960.7|3957.9|3948.3|3945.5|207
1591214400000|2020-06-03 20:00:00|3949|3946.2|3948.8|3946|3950.8|3948|3939.9|3937.1|336
1591214700000|2020-06-03 20:05:00|3949.2|3946.4|3944.2|3941.4|3950.8|3948|3942.2|3939.4|93
1591215000000|2020-06-03 20:10:00|3944.7|3941.9|3934.8|3932|3944.8|3942|3932.3|3929.5|250
1591215300000|2020-06-03 20:15:00|3933.5|3930.7|3942.3|3939.5|3947.3|3944.5|3929.3|3926.5|139
1591215600000|2020-06-03 20:20:00|3942.8|3940|3939.8|3937|3947.8|3945|3939.8|3937|189
1591215900000|2020-06-03 20:25:00|3939.4|3936.6|3939.2|3936.4|3941.5|3938.7|3929.8|3927|315
1591216200000|2020-06-03 20:30:00|3939.8|3937|3939|3936.2|3941.5|3938.7|3933.8|3931|484
1591216500000|2020-06-03 20:35:00|3938.6|3935.8|3941|3938.2|3942.5|3939.7|3937.2|3934.1|104
1591216800000|2020-06-03 20:40:00|3940.8|3938|3935|3932.2|3941.1|3938.2|3932|3929.2|138
1591217100000|2020-06-03 20:45:00|3935.4|3932.6|3927.2|3923.2|3936.6|3933.8|3925.5|3922.7|202
1591217400000|2020-06-03 20:50:00|3927.1|3923.1|3937.2|3933.2|3940|3937.2|3927|3923.1|39
1591217700000|2020-06-03 20:55:00|3937|3934.2|3948.6|3938.6|3949.1|3943.2|3937|3934.2|72
1591218000000|2020-06-03 21:00:00|3947.6|3937.6|3954.7|3944.7|3958.3|3950.3|3944.7|3934.7|27
1591218300000|2020-06-03 21:05:00|3954.3|3944.3|3957.6|3947.6|3959.6|3950.8|3952.6|3943.7|8
1591218600000|2020-06-03 21:10:00|3958.2|3948.2|3957.6|3947.6|3959.2|3949.2|3957.6|3947.6|0
1591218900000|2020-06-03 21:15:00|3957.2|3947.2|3955.7|3945.7|3957.2|3947.2|3955.2|3945.2|6
1591219200000|2020-06-03 21:20:00|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|0
1591219800000|2020-06-03 21:30:00|3955.6|3945.6|3955.7|3945.7|3955.7|3945.7|3955.6|3945.6|2
1591220100000|2020-06-03 21:35:00|3956.3|3946.3|3956.2|3946.2|3956.3|3946.3|3956.2|3946.2|3
1591220400000|2020-06-03 21:40:00|3950.7|3940.7|3951.7|3941.7|3954.7|3944.7|3947.9|3938.7|4
1591220700000|2020-06-03 21:45:00|3951.8|3941.8|3952.7|3942.7|3952.7|3942.7|3951.2|3941.2|0
1591221000000|2020-06-03 21:50:00|3953.2|3943.2|3952.7|3942.7|3953.2|3943.2|3952.7|3942.7|0
1591221300000|2020-06-03 21:55:00|3953.1|3943.1|3953.2|3943.2|3953.2|3943.2|3952.7|3942.7|1
1591142400000|2020-06-03 00:00:00|3980.5|3977.7|3987.3|3984.5|3988.7|3985.9|3972.4|3969.1|581
1591142700000|2020-06-03 00:05:00|3987.2|3984.4|3987.3|3984.5|3988.3|3985.3|3983.2|3980.4|165
1591143000000|2020-06-03 00:10:00|3987.2|3984.4|3987.2|3984.4|3991.6|3988.8|3986.1|3983.3|154
1591143300000|2020-06-03 00:15:00|3986.6|3983.8|3989|3986.2|3990.6|3987.8|3985.8|3983|135
1591143600000|2020-06-03 00:20:00|3989.5|3986.7|3989.2|3986.4|3990.5|3987.7|3988.1|3985.3|32
1591143900000|2020-06-03 00:25:00|3989|3986.2|3990.1|3987.3|3991.6|3988.8|3989|3986.2|40
1591144200000|2020-06-03 00:30:00|3991|3988.2|3995.5|3992.7|3996.5|3993.7|3990.1|3987.3|198
1591144500000|2020-06-03 00:35:00|3995|3992.2|3994.2|3990.2|3995.5|3992.7|3990.1|3987.1|23
1591144800000|2020-06-03 00:40:00|3994.5|3991.7|4007.9|4005.1|4012.6|4008.7|3994.1|3991.3|544
1591145100000|2020-06-03 00:45:00|4008.3|4005.5|4016|4013.2|4019.2|4016.2|4005.6|4002.8|299
1591145400000|2020-06-03 00:50:00|4016.1|4013.3|4011.1|4008.3|4016.1|4013.3|4004.2|4001.4|84
1591145700000|2020-06-03 00:55:00|4010.1|4007.3|4027.6|4024.8|4028.6|4025.8|4007.5|4004.7|387
1591146000000|2020-06-03 01:00:00|4027.2|4024.4|4030.6|4027.8|4032.5|4029.7|4016.6|4013.8|493
1591146300000|2020-06-03 01:05:00|4030.7|4027.9|4035.2|4032.4|4038|4035.2|4028.2|4025.2|549
1591146600000|2020-06-03 01:10:00|4034.7|4031.9|4035.6|4032.8|4039.2|4035.4|4030.2|4026.8|191
1591146900000|2020-06-03 01:15:00|4036.5|4033.7|4041.2|4037.2|4044.4|4041.6|4032.2|4029.4|158
1591147200000|2020-06-03 01:20:00|4041.9|4039.1|4041.8|4039|4044.4|4041.6|4036.6|4033.2|68
1591147500000|2020-06-03 01:25:00|4041.9|4039.1|4038|4035.2|4042.1|4039.2|4036.2|4033.4|119
1591147800000|2020-06-03 01:30:00|4037.6|4034.8|4038.6|4035.8|4041.6|4038.8|4035.7|4032.9|279
1591148100000|2020-06-03 01:35:00|4038.2|4035.4|4025.2|4022.4|4038.6|4035.8|4022.4|4019.4|329
1591148400000|2020-06-03 01:40:00|4024.2|4021.4|4030.2|4027.4|4031.1|4027.4|4022.2|4019.2|100
1591148700000|2020-06-03 01:45:00|4030.1|4027.3|4027.4|4024.6|4034.6|4031.8|4024.4|4020.5|51
1591149000000|2020-06-03 01:50:00|4026.6|4023.8|4023.4|4019.4|4028|4025.2|4022.9|4019.4|40
1591149300000|2020-06-03 01:55:00|4022.4|4019.6|4019.2|4016.4|4022.4|4019.6|4014.9|4012|84
1591149600000|2020-06-03 02:00:00|4018.8|4016|4016.3|4013.5|4026|4023.2|4015.9|4013.1|85
1591149900000|2020-06-03 02:05:00|4016.4|4013.6|4023.2|4020.4|4026.2|4023.4|4015.8|4013|44
1591150200000|2020-06-03 02:10:00|4023.3|4020.5|4019.3|4016.5|4023.3|4020.5|4017.4|4013|51
1591150500000|2020-06-03 02:15:00|4019.4|4016.6|4019.3|4016.5|4026.3|4023.5|4018.8|4016|93
1591150800000|2020-06-03 02:20:00|4019.2|4016.4|4019.3|4016.5|4021.5|4018.5|4015.8|4013|62
1591151100000|2020-06-03 02:25:00|4019.7|4016.9|4018.8|4016|4019.8|4017|4015.3|4011.5|102
1591151400000|2020-06-03 02:30:00|4018.4|4015.6|4003.5|4000.7|4018.4|4015.6|4003|4000.2|576
1591151700000|2020-06-03 02:35:00|4003|4000.2|3995.3|3992.5|4012|4005.7|3990.3|3987.5|685
1591152000000|2020-06-03 02:40:00|3994.4|3991.6|4009.1|4006.3|4012|4009.2|3991.4|3988.6|390
1591152300000|2020-06-03 02:45:00|4008.2|4005.4|4003.2|4000.4|4008.2|4005.4|3999.2|3996.4|63
1591152600000|2020-06-03 02:50:00|4002.7|3999.9|4004.2|4001.4|4004.2|4001.4|3999.7|3996.9|87
1591152900000|2020-06-03 02:55:00|4005.2|4002.4|3999.7|3996.9|4005.3|4002.5|3995.9|3993.1|168
1591153200000|2020-06-03 03:00:00|4002|3992|4015.2|4012.4|4018.4|4015.6|3995.9|3992|525
1591153500000|2020-06-03 03:05:00|4015.6|4012.8|4013.7|4010.9|4018.4|4015.4|4008.4|4005.4|126
1591153800000|2020-06-03 03:10:00|4013.2|4010.4|4017.6|4014.8|4019.6|4016.8|4011.2|4008.3|47
1591154100000|2020-06-03 03:15:00|4018.1|4015.3|4021.1|4018.3|4023.6|4020.8|4014.1|4008.7|144
1591154400000|2020-06-03 03:20:00|4020.6|4017.8|4021.1|4018.3|4026.6|4023.8|4017.1|4013.8|123
1591154700000|2020-06-03 03:25:00|4021.5|4018.7|4021.9|4019.1|4022.1|4019.1|4017.4|4014.6|57
1591155000000|2020-06-03 03:30:00|4021.1|4018.3|4019.9|4017.1|4021.9|4019.1|4019.4|4016.6|7
1591155300000|2020-06-03 03:35:00|4019.5|4016.7|4017|4014.2|4019.9|4017.1|4016.9|4014.1|11
1591155600000|2020-06-03 03:40:00|4018.1|4014.1|4011.9|4009.1|4018.1|4015.1|4007.9|4003.6|214
1591155900000|2020-06-03 03:45:00|4012.3|4009.5|4010.5|4007.7|4012.3|4009.5|4009.1|4006|34
1591156200000|2020-06-03 03:50:00|4010.9|4008.1|4011|4008.2|4013.6|4010.8|4010|4007.1|40
1591156500000|2020-06-03 03:55:00|4012.1|4008.1|4010.1|4007.3|4012.5|4009.7|4010|4007.1|8
1591156800000|2020-06-03 04:00:00|4010.5|4007.7|4009.9|4007.1|4011.5|4008.7|4007.6|4004.8|83
1591157100000|2020-06-03 04:05:00|4010.1|4006.1|4009.1|4006.3|4010.4|4007.6|4002.6|3999.8|151
1591157400000|2020-06-03 04:10:00|4010.2|4006.2|4010|4007.2|4010.4|4007.6|4008.1|4005.2|34
1591157700000|2020-06-03 04:15:00|4009.5|4006.7|4003.2|4000.4|4010.2|4007.2|4000.6|3997.8|171
1591158000000|2020-06-03 04:20:00|4002.8|4000|4004.2|4001.4|4007.2|4004.3|4000.6|3997.8|22
1591158300000|2020-06-03 04:25:00|4004.1|4000.2|4005.2|4002.4|4006.2|4002.8|4003.2|4000.2|4
1591158600000|2020-06-03 04:30:00|4004.8|4002|4008.1|4005.3|4008.2|4005.3|4003.2|4000.3|28
1591158900000|2020-06-03 04:35:00|4009.2|4005.2|4008.1|4005.3|4010.2|4007.2|4005.6|4002.8|30
1591159200000|2020-06-03 04:40:00|4008.2|4004.2|4007.1|4004.3|4008.2|4005.3|4006.1|4003.3|7
1591159500000|2020-06-03 04:45:00|4006.6|4003.8|4009.1|4006.3|4010.4|4007.6|4006.6|4003.8|20
1591159800000|2020-06-03 04:50:00|4009|4006.2|4008.6|4005.8|4009.1|4006.3|4005.6|4002.8|15
1591160100000|2020-06-03 04:55:00|4009.1|4006.3|4007.1|4004.3|4009.6|4006.8|4005.7|4002.9|21
1591160400000|2020-06-03 05:00:00|4006.3|4003.5|4015.4|4012.6|4016.4|4013.6|4004.6|4001.8|77
1591160700000|2020-06-03 05:05:00|4015|4012.2|4017.2|4014.4|4017.7|4014.9|4013.8|4011|31
1591161000000|2020-06-03 05:10:00|4017.3|4014.5|4020.3|4016.3|4021.7|4018.9|4015.9|4013.1|26
1591161300000|2020-06-03 05:15:00|4020.4|4016.4|4018.6|4015.8|4021.7|4018.9|4015|4012.2|74
1591161600000|2020-06-03 05:20:00|4019.1|4016.3|4015.4|4012.6|4019.1|4016.3|4012.8|4010|73
1591161900000|2020-06-03 05:25:00|4015.3|4012.5|4013.8|4011|4016.7|4013.9|4013.4|4010.4|7
1591162200000|2020-06-03 05:30:00|4014.2|4011.4|4019.1|4016.3|4021.1|4018.3|4010.2|4007.4|50
1591162500000|2020-06-03 05:35:00|4018.6|4015.8|4022.7|4019.9|4025.6|4022.8|4016.6|4013.8|108
1591162800000|2020-06-03 05:40:00|4022.8|4020|4028.1|4025.3|4029.6|4026.8|4020.8|4018|130
1591163100000|2020-06-03 05:45:00|4027.6|4024.8|4022.3|4019.5|4027.6|4024.8|4017.8|4015|356
1591163400000|2020-06-03 05:50:00|4022.7|4019.9|4029.3|4026.5|4029.8|4027|4020.9|4018.1|160
1591163700000|2020-06-03 05:55:00|4029.8|4027|4043.3|4040.5|4045.3|4042.5|4027.7|4024.9|567
1591164000000|2020-06-03 06:00:00|4043.4|4040.6|4028.9|4026.1|4054.9|4052.1|4028.8|4026|552
1591164300000|2020-06-03 06:05:00|4029.3|4026.5|4028.2|4025.4|4033.9|4031.1|4024|4021.1|410
1591164600000|2020-06-03 06:10:00|4028.1|4025.3|4028.8|4026|4031.2|4028.4|4026.1|4023.3|354
1591164900000|2020-06-03 06:15:00|4027.8|4025|4028.5|4025.7|4030.4|4027.6|4022.7|4019.9|414
1591165200000|2020-06-03 06:20:00|4029.5|4026.7|4025.2|4022.4|4029.5|4026.7|4023.1|4020.2|204
1591165500000|2020-06-03 06:25:00|4024.7|4021.9|4029.8|4027|4033.5|4030.7|4022.6|4019.8|317
1591165800000|2020-06-03 06:30:00|4029.9|4027.1|4035.1|4032.3|4037.3|4034.3|4029.1|4026.3|251
1591166100000|2020-06-03 06:35:00|4036|4033.2|4038.1|4035.3|4040.7|4037.9|4036|4033.1|129
1591166400000|2020-06-03 06:40:00|4038.2|4035.4|4040.1|4037.3|4047.3|4044.3|4038.2|4035.4|490
1591166700000|2020-06-03 06:45:00|4039.6|4036.8|4038.7|4035.9|4043|4040.2|4033.1|4030.3|218
1591167000000|2020-06-03 06:50:00|4039.6|4036.8|4036.1|4033.3|4039.7|4036.9|4034.6|4031.8|194
1591167300000|2020-06-03 06:55:00|4036|4033.2|4033.8|4031|4039.7|4036.9|4033.3|4030.5|270
1591167600000|2020-06-03 07:00:00|4034.3|4031.5|4033.4|4030.6|4038.9|4036.1|4027|4024.2|600
1591167900000|2020-06-03 07:05:00|4033.8|4031|4024.6|4021.8|4034.9|4032.1|4023.2|4020.4|486
1591168200000|2020-06-03 07:10:00|4024.1|4021.3|4023.7|4020.9|4027.6|4024.8|4020|4017.2|636
1591168500000|2020-06-03 07:15:00|4023.2|4020.4|4030.5|4027.7|4031.2|4028.4|4022.3|4019.5|321
1591168800000|2020-06-03 07:20:00|4030.9|4028.1|4026|4023.2|4032|4029.2|4024.1|4021.3|364
1591169100000|2020-06-03 07:25:00|4026.4|4023.6|4022|4019.2|4030|4027.2|4022|4019.2|421
1591169400000|2020-06-03 07:30:00|4021.1|4018.3|4023.9|4021.1|4025.9|4023.1|4019.9|4017.1|351
1591169700000|2020-06-03 07:35:00|4023.7|4020.9|4027.3|4024.5|4030|4027.2|4023.3|4020.5|564
1591170000000|2020-06-03 07:40:00|4026.8|4024|4019.9|4017.1|4029.9|4027.1|4019.9|4017.1|697
1591170300000|2020-06-03 07:45:00|4020.4|4017.6|4030|4027.2|4030.5|4027.7|4019.9|4017.1|272
1591170600000|2020-06-03 07:50:00|4030.1|4027.3|4033.2|4030.4|4033.2|4030.4|4025.6|4022.8|444
1591170900000|2020-06-03 07:55:00|4033.1|4030.3|4026.7|4023.9|4033.1|4030.3|4026.7|4023.9|435
1591171200000|2020-06-03 08:00:00|4026.2|4023.4|4032.2|4029.4|4034.2|4031.4|4023.2|4020.4|1091
1591171500000|2020-06-03 08:05:00|4031.2|4028.4|4029.2|4026.4|4034.1|4031.3|4025.8|4023|536
1591171800000|2020-06-03 08:10:00|4028.3|4025.5|4023.1|4020.3|4030.1|4027.3|4021.7|4018.9|668
1591172100000|2020-06-03 08:15:00|4022.7|4019.9|4025.2|4022.4|4026.1|4023.3|4013.3|4010.5|1488
1591172400000|2020-06-03 08:20:00|4025.6|4022.8|4030.1|4027.3|4032.1|4029.3|4023.7|4020.9|1232
1591172700000|2020-06-03 08:25:00|4031.1|4028.3|4011.6|4008.8|4031.2|4028.4|4010.6|4007.8|4221
1591173000000|2020-06-03 08:30:00|4010.3|4007.5|4019.3|4016.5|4024.8|4022|4003.4|4000.6|4166
1591173300000|2020-06-03 08:35:00|4019.4|4016.6|4013.4|4010.6|4024.3|4021.5|4013.4|4010.6|1115
1591173600000|2020-06-03 08:40:00|4013.6|4010.8|4003.7|4000.9|4014.5|4011.7|4002.7|3999.9|1584
1591173900000|2020-06-03 08:45:00|4004.2|4001.4|3992.8|3990|4008.4|4005.6|3989.7|3986.9|2353
1591174200000|2020-06-03 08:50:00|3991.9|3989.1|3995.7|3992.9|3997.8|3995|3991.8|3989|950
1591174500000|2020-06-03 08:55:00|3995.8|3993|3999.9|3997.1|4007.9|4005.1|3994.8|3992|762
1591174800000|2020-06-03 09:00:00|4000.4|3997.6|4007.3|4004.5|4009.8|4007|3998|3995.2|519
1591175100000|2020-06-03 09:05:00|4007.4|4004.6|4012.8|4010|4014.8|4012|4004.4|4001.6|507
1591175400000|2020-06-03 09:10:00|4012.3|4009.5|4009.3|4006.5|4012.8|4010|4006.4|4003.6|298
1591175700000|2020-06-03 09:15:00|4010.3|4007.5|4007.8|4005|4018.3|4015.5|4006.3|4003.5|602
1591176000000|2020-06-03 09:20:00|4008.3|4005.5|4016.3|4013.5|4016.3|4013.5|4008.3|4005.5|333
1591176300000|2020-06-03 09:25:00|4015.8|4013|4009.9|4007.1|4016.3|4013.5|4009.4|4006.6|385
1591176600000|2020-06-03 09:30:00|4009.5|4006.7|4006.6|4003.8|4013.4|4010.6|4005.5|4002.7|246
1591176900000|2020-06-03 09:35:00|4006|4003.2|4005.1|4002.3|4008.5|4005.7|4000.7|3997.9|885
1591177200000|2020-06-03 09:40:00|4005.4|4002.6|4001.7|3998.9|4007.5|4004.7|3999.6|3996.8|619
1591177500000|2020-06-03 09:45:00|4001.8|3999|4003.7|4000.9|4007.1|4004.3|4001.8|3999|444
1591177800000|2020-06-03 09:50:00|4003.8|4001|4001.4|3998.6|4004.3|4001.5|3998|3995.2|430
1591178100000|2020-06-03 09:55:00|4001.3|3998.5|3999.9|3997.1|4004.7|4001.9|3998.9|3996.1|239
1591178400000|2020-06-03 10:00:00|4000|3997.2|3922.9|3920.1|4001.3|3998.5|3921.1|3918.3|11425
1591178700000|2020-06-03 10:05:00|3921.5|3918.7|3936.5|3933.7|3938.5|3935.7|3891.8|3888.8|5850
1591179000000|2020-06-03 10:10:00|3936.4|3933.6|3932.4|3929.6|3939.3|3936.5|3926.4|3923.6|1327
1591179300000|2020-06-03 10:15:00|3932.5|3929.7|3907.6|3904.8|3933.3|3930.5|3902.7|3899.9|2810
1591179600000|2020-06-03 10:20:00|3908|3905.2|3920.4|3917.6|3924.1|3921.3|3901.7|3898.9|2105
1591179900000|2020-06-03 10:25:00|3920|3917.2|3916.6|3913.8|3920.5|3917.7|3910.6|3907.8|627
1591180200000|2020-06-03 10:30:00|3917.1|3914.3|3938.2|3935.4|3940.1|3937.3|3912.6|3909.8|3589
1591180500000|2020-06-03 10:35:00|3939.6|3936.8|3950|3947.2|3951.8|3949|3936.1|3933.3|1618
1591180800000|2020-06-03 10:40:00|3950.5|3947.7|3931.1|3928.3|3951|3948.2|3929.1|3926.3|2165
1591181100000|2020-06-03 10:45:00|3930.6|3927.8|3913.3|3910.5|3940|3937.2|3912.3|3909.5|1395
1591181400000|2020-06-03 10:50:00|3913.2|3910.4|3904.3|3901.5|3915.1|3912.3|3901.5|3898.7|1245
1591181700000|2020-06-03 10:55:00|3904.8|3902|3899.5|3896.7|3911.8|3909|3881.8|3879|3386
1591182000000|2020-06-03 11:00:00|3899.1|3896.3|3915.9|3913.1|3917.9|3915.1|3895.4|3892.6|1392
1591182300000|2020-06-03 11:05:00|3915.8|3913|3896.7|3893.9|3917.7|3914.9|3895.8|3893|888
1591182600000|2020-06-03 11:10:00|3897.1|3894.3|3905.9|3903.1|3912.6|3909.8|3896.7|3893.9|1078
1591182900000|2020-06-03 11:15:00|3905.3|3902.5|3908.5|3905.7|3915.8|3913|3898.3|3895.5|425
1591183200000|2020-06-03 11:20:00|3908.9|3906.1|3884.1|3881.3|3912.9|3910.1|3882|3878.5|1472
1591183500000|2020-06-03 11:25:00|3884|3881.2|3885.6|3882.8|3891.9|3889.1|3883.1|3880.3|1296
1591183800000|2020-06-03 11:30:00|3885.1|3882.3|3896.6|3893.8|3897.6|3894.8|3883.3|3880.5|955
1591184100000|2020-06-03 11:35:00|3896.1|3893.3|3887.5|3884.7|3897.5|3894.7|3882.1|3879.3|1188
1591184400000|2020-06-03 11:40:00|3888|3885.2|3885|3882.2|3890.1|3887.3|3880.6|3877.8|504
1591184700000|2020-06-03 11:45:00|3885.1|3882.3|3901.3|3898.5|3901.8|3899|3885.1|3882.3|866
1591185000000|2020-06-03 11:50:00|3900.9|3898.1|3893.4|3890.6|3902.8|3900|3892.5|3889.7|664
1591185300000|2020-06-03 11:55:00|3893.9|3891.1|3887.9|3885.1|3894.9|3892.1|3887|3884.2|632
1591185600000|2020-06-03 12:00:00|3887.5|3884.7|3895.4|3892.6|3897.9|3895.1|3885.6|3882.8|555
1591185900000|2020-06-03 12:05:00|3895.3|3892.5|3895.9|3893.1|3899.3|3896.5|3891|3888.2|485
1591186200000|2020-06-03 12:10:00|3895.5|3892.7|3903.9|3901.1|3906.3|3903.5|3893.4|3890.6|597
1591186500000|2020-06-03 12:15:00|3904.9|3902.1|3920.4|3917.6|3923.8|3921|3904.3|3901.5|1600
1591186800000|2020-06-03 12:20:00|3920.8|3918|3930.7|3927.9|3932.8|3930|3920.5|3917.7|1129
1591187100000|2020-06-03 12:25:00|3930.8|3928|3922.2|3919.4|3935.4|3932.6|3921.9|3919.1|1096
1591187400000|2020-06-03 12:30:00|3922.3|3919.5|3923.7|3920.9|3927.7|3924.9|3920.8|3918|519
1591187700000|2020-06-03 12:35:00|3923.6|3920.8|3916.9|3914.1|3925.7|3922.9|3915.9|3913.1|698
1591188000000|2020-06-03 12:40:00|3916.8|3914|3919.8|3917|3922.8|3920|3912.5|3909.7|803
1591188300000|2020-06-03 12:45:00|3919.3|3916.5|3921.3|3918.5|3928.3|3924.9|3919|3916.2|617
1591188600000|2020-06-03 12:50:00|3921.7|3918.9|3922.7|3919.9|3923.1|3920.3|3912.7|3909.9|412
1591188900000|2020-06-03 12:55:00|3922.6|3919.8|3921.1|3918.3|3926.6|3923.8|3919.1|3916.3|631
1591189200000|2020-06-03 13:00:00|3920.6|3917.8|3927.7|3924.9|3936.7|3933.9|3919.1|3916.3|1209
1591189500000|2020-06-03 13:05:00|3926.8|3924|3908.1|3905.3|3926.8|3924|3901.1|3898.3|2974
1591189800000|2020-06-03 13:10:00|3907.7|3904.9|3926.1|3923.3|3928.9|3926.1|3907.7|3904.9|809
1591190100000|2020-06-03 13:15:00|3926|3923.2|3931.9|3929.1|3933.9|3931.1|3922.1|3919.3|625
1591190400000|2020-06-03 13:20:00|3933|3930.2|3930.9|3928.1|3939|3936.2|3926.9|3924.1|711
1591190700000|2020-06-03 13:25:00|3930.5|3927.7|3927.3|3924.5|3937.9|3935.1|3925.1|3922.3|957
1591191000000|2020-06-03 13:30:00|3927.7|3924.9|3938.2|3935.4|3943.4|3940.6|3927.2|3924.4|1326
1591191300000|2020-06-03 13:35:00|3938.4|3935.6|3929.3|3926.5|3941.8|3939|3922.3|3919.5|1177
1591191600000|2020-06-03 13:40:00|3928.9|3926.1|3939.3|3936.5|3942.9|3940.1|3928.9|3926.1|757
1591191900000|2020-06-03 13:45:00|3939.4|3936.6|3922.8|3920|3941.4|3938.6|3921.7|3918.9|695
1591192200000|2020-06-03 13:50:00|3922.4|3919.6|3920.3|3917.5|3944.2|3941.4|3918.3|3915.5|1486
1591192500000|2020-06-03 13:55:00|3920.7|3917.9|3925.1|3922.3|3925.2|3922.4|3917.8|3915|818
1591192800000|2020-06-03 14:00:00|3925.3|3922.5|3935.3|3932.5|3940.2|3937.4|3925.3|3922.5|1295
1591193100000|2020-06-03 14:05:00|3935.7|3932.9|3940.2|3937.4|3942.3|3939.5|3934.5|3931.7|712
1591193400000|2020-06-03 14:10:00|3940.1|3937.3|3940.7|3937.9|3956|3953.2|3936.2|3933.4|1540
1591193700000|2020-06-03 14:15:00|3940.5|3937.7|3939.1|3936.3|3950.1|3947.3|3938.2|3935.4|747
1591194000000|2020-06-03 14:20:00|3939.5|3936.7|3931|3928.2|3940.1|3937.3|3922.1|3919.3|2137
1591194300000|2020-06-03 14:25:00|3930.9|3928.1|3925.5|3922.7|3931.1|3928.3|3920.5|3917.7|930
1591194600000|2020-06-03 14:30:00|3925.4|3922.6|3924.1|3921.3|3935.8|3933|3909.1|3905.6|2749
1591194900000|2020-06-03 14:35:00|3924|3921.2|3898.1|3895.3|3924.1|3921.3|3884.2|3881.4|4731
1591195200000|2020-06-03 14:40:00|3898.9|3896.1|3915.5|3912.7|3917|3914.2|3896.2|3893.4|1673
1591195500000|2020-06-03 14:45:00|3915.9|3913.1|3918.5|3915.7|3921.9|3919.1|3910.9|3908.1|797
1591195800000|2020-06-03 14:50:00|3918.9|3916.1|3951.4|3948.6|3951.9|3949.1|3915.9|3913.1|1992
1591196100000|2020-06-03 14:55:00|3950.9|3948.1|3949.1|3946.3|3965.5|3962.7|3940.6|3937.8|1874
1591196400000|2020-06-03 15:00:00|3949.2|3946.4|3942.6|3939.8|3952.1|3949.3|3939.2|3936.4|1051
1591196700000|2020-06-03 15:05:00|3942.7|3939.9|3949.9|3947.1|3954.9|3952.1|3935.3|3932.5|1144
1591197000000|2020-06-03 15:10:00|3949.5|3946.7|3965.9|3963.1|3970.8|3968|3943.9|3941.1|1584
1591197300000|2020-06-03 15:15:00|3965|3962.2|3960.4|3957.6|3985.7|3982.9|3959.9|3957.1|2700
1591197600000|2020-06-03 15:20:00|3960.9|3958.1|3954.7|3951.9|3973.7|3970.9|3952.7|3949.9|1990
1591197900000|2020-06-03 15:25:00|3955.1|3952.3|3941.6|3938.8|3958.9|3956.1|3933.2|3930.4|5406
1591198200000|2020-06-03 15:30:00|3941.7|3938.9|3960|3957.2|3969.4|3966.6|3941.1|3938.3|2688
1591198500000|2020-06-03 15:35:00|3960.5|3957.7|3940.5|3937.7|3960.5|3957.7|3934.1|3931.3|1235
1591198800000|2020-06-03 15:40:00|3941|3938.2|3912.4|3909.6|3943|3940.2|3911.8|3909|2326
1591199100000|2020-06-03 15:45:00|3912.3|3909.5|3921.3|3918.5|3924.2|3921.4|3905.3|3902.5|2756
1591199400000|2020-06-03 15:50:00|3921.7|3918.9|3905.9|3903.1|3922.7|3919.9|3905.4|3902.6|1783
1591199700000|2020-06-03 15:55:00|3905.5|3902.7|3921.4|3918.6|3922.9|3920.1|3904.6|3901.8|875
1591200000000|2020-06-03 16:00:00|3921.9|3919.1|3917.9|3915.1|3924.9|3922.1|3912.6|3909.8|641
1591200300000|2020-06-03 16:05:00|3917.5|3914.7|3912.4|3909.6|3918.5|3915.7|3911.1|3908.3|886
1591200600000|2020-06-03 16:10:00|3912.5|3909.7|3909.3|3906.5|3913.5|3910.7|3904.3|3901.5|941
1591200900000|2020-06-03 16:15:00|3908.9|3906.1|3911.1|3908.3|3917.5|3914.7|3901.5|3898.7|1479
1591201200000|2020-06-03 16:20:00|3911.5|3908.7|3918.6|3915.8|3918.6|3915.8|3906.6|3903.8|1263
1591201500000|2020-06-03 16:25:00|3918.7|3915.9|3920.7|3917.9|3922.7|3919.9|3914.7|3911.9|849
1591201800000|2020-06-03 16:30:00|3921.1|3918.3|3925.6|3922.8|3932.6|3929.8|3917.8|3915|1247
1591202100000|2020-06-03 16:35:00|3925.5|3922.7|3925.5|3922.7|3929.4|3926.6|3919.6|3916.8|517
1591202400000|2020-06-03 16:40:00|3925.4|3922.6|3929.9|3927.1|3931.5|3928.7|3923.1|3920.3|606
1591202700000|2020-06-03 16:45:00|3929.5|3926.7|3926|3923.2|3929.5|3926.7|3917.5|3914.7|912
1591203000000|2020-06-03 16:50:00|3926.8|3924|3932.1|3929.3|3938.6|3935.8|3926.5|3923.7|818
1591203300000|2020-06-03 16:55:00|3932.5|3929.7|3926.5|3923.7|3932.7|3929.9|3922.1|3919.3|670
1591203600000|2020-06-03 17:00:00|3927.3|3924.5|3936.3|3933.5|3939.9|3937.1|3926.5|3923.7|817
1591203900000|2020-06-03 17:05:00|3936.4|3933.6|3943.4|3940.6|3946.5|3943.7|3929.7|3926.9|1087
1591204200000|2020-06-03 17:10:00|3943.5|3940.7|3948.9|3946.1|3951.7|3948.9|3939.9|3937.1|715
1591204500000|2020-06-03 17:15:00|3948.8|3946|3944.3|3941.5|3950.7|3947.9|3941.5|3938.7|717
1591204800000|2020-06-03 17:20:00|3944.4|3941.6|3959.3|3956.5|3962.2|3959.4|3944.4|3941.6|634
1591205100000|2020-06-03 17:25:00|3959.7|3956.9|3956.7|3953.9|3968.2|3965.4|3955.2|3952.4|1114
1591205400000|2020-06-03 17:30:00|3956.2|3953.4|3957.7|3954.9|3967.1|3964.3|3955.2|3952.4|550
1591205700000|2020-06-03 17:35:00|3957.6|3954.8|3950.9|3948.1|3957.6|3954.8|3949.7|3946.9|1329
1591206000000|2020-06-03 17:40:00|3951|3948.2|3950.8|3948|3951.7|3948.9|3942.7|3939.9|730
1591206300000|2020-06-03 17:45:00|3950.7|3947.9|3959.5|3956.7|3959.9|3957.1|3946.2|3943.4|782
1591206600000|2020-06-03 17:50:00|3958.6|3955.8|3960.4|3957.6|3963.9|3961.1|3951.5|3948.7|606
1591206900000|2020-06-03 17:55:00|3961.3|3958.5|3963.6|3960.8|3964.5|3961.7|3957.5|3954.7|723
1591207200000|2020-06-03 18:00:00|3963.5|3960.7|3956.3|3953.5|3978.3|3975.5|3955.9|3953.1|2031
1591207500000|2020-06-03 18:05:00|3956.4|3953.6|3966.4|3963.6|3970.2|3967.4|3951.6|3948.8|1184
1591207800000|2020-06-03 18:10:00|3965.5|3962.7|3962.5|3959.7|3968.4|3965.6|3957.4|3954.6|1150
1591208100000|2020-06-03 18:15:00|3961.3|3958.5|3962.2|3959.4|3971.5|3968.7|3960.3|3957.5|1189
1591208400000|2020-06-03 18:20:00|3961.8|3959|3965|3962.2|3970.6|3967.8|3958.7|3955.9|1622
1591208700000|2020-06-03 18:25:00|3965.1|3962.3|3982.9|3980.1|3990.6|3987.3|3952|3949.2|10646
1591209000000|2020-06-03 18:30:00|3983.3|3980.5|3984.1|3981.3|3986.7|3983.9|3974|3971.2|1830
1591209300000|2020-06-03 18:35:00|3984.5|3981.7|3994.9|3992.1|4002.1|3998.9|3981|3978.2|1675
1591209600000|2020-06-03 18:40:00|3995.3|3992.5|3997|3994.2|4013|4010.2|3994.9|3992.1|939
1591209900000|2020-06-03 18:45:00|3998|3995.2|3993.5|3990.7|4005.9|4003.1|3993.5|3990.7|729
1591210200000|2020-06-03 18:50:00|3993.9|3991.1|3991.3|3988.5|3995.9|3993.1|3990.3|3987.5|202
1591210500000|2020-06-03 18:55:00|3990.8|3988|3989.9|3987.1|3993.7|3990.9|3986.7|3983.9|476
1591210800000|2020-06-03 19:00:00|3989.8|3987|3989.3|3986.5|3994.9|3992.1|3988.3|3985.5|193
1591211100000|2020-06-03 19:05:00|3988.9|3986.1|3979.7|3976.9|3989.3|3986.5|3979.7|3976.9|561
1591211400000|2020-06-03 19:10:00|3979.3|3976.5|3972.1|3969.3|3981.3|3978.5|3971.7|3968.9|286
1591211700000|2020-06-03 19:15:00|3971.7|3968.9|3945.4|3942.6|3975.2|3972.4|3944.9|3942.1|588
1591212000000|2020-06-03 19:20:00|3945.3|3942.5|3948.3|3945.5|3951.1|3948.3|3898|3895.2|2692
1591212300000|2020-06-03 19:25:00|3947.5|3944.7|3934.3|3931.5|3950.6|3947.8|3933.3|3930.5|689
1591212600000|2020-06-03 19:30:00|3934.7|3931.9|3972.6|3969.8|3996.8|3993.7|3932.6|3929.8|1965
1591212900000|2020-06-03 19:35:00|3972.2|3969.4|3957.3|3954.5|3972.2|3969.4|3950.8|3948|442
1591213200000|2020-06-03 19:40:00|3956.7|3953.9|3958.2|3955.4|3963.7|3960.9|3952.3|3949.5|150
1591213500000|2020-06-03 19:45:00|3957.7|3954.9|3959.3|3956.5|3962.2|3959.4|3954.7|3951.9|192
1591213800000|2020-06-03 19:50:00|3960.4|3957.6|3960.3|3957.5|3963.7|3960.9|3958.7|3955.9|182
1591214100000|2020-06-03 19:55:00|3960.7|3957.9|3948.8|3946|3960.7|3957.9|3948.3|3945.5|207
1591214400000|2020-06-03 20:00:00|3949|3946.2|3948.8|3946|3950.8|3948|3939.9|3937.1|336
1591214700000|2020-06-03 20:05:00|3949.2|3946.4|3944.2|3941.4|3950.8|3948|3942.2|3939.4|93
1591215000000|2020-06-03 20:10:00|3944.7|3941.9|3934.8|3932|3944.8|3942|3932.3|3929.5|250
1591215300000|2020-06-03 20:15:00|3933.5|3930.7|3942.3|3939.5|3947.3|3944.5|3929.3|3926.5|139
1591215600000|2020-06-03 20:20:00|3942.8|3940|3939.8|3937|3947.8|3945|3939.8|3937|189
1591215900000|2020-06-03 20:25:00|3939.4|3936.6|3939.2|3936.4|3941.5|3938.7|3929.8|3927|315
1591216200000|2020-06-03 20:30:00|3939.8|3937|3939|3936.2|3941.5|3938.7|3933.8|3931|484
1591216500000|2020-06-03 20:35:00|3938.6|3935.8|3941|3938.2|3942.5|3939.7|3937.2|3934.1|104
1591216800000|2020-06-03 20:40:00|3940.8|3938|3935|3932.2|3941.1|3938.2|3932|3929.2|138
1591217100000|2020-06-03 20:45:00|3935.4|3932.6|3927.2|3923.2|3936.6|3933.8|3925.5|3922.7|202
1591217400000|2020-06-03 20:50:00|3927.1|3923.1|3937.2|3933.2|3940|3937.2|3927|3923.1|39
1591217700000|2020-06-03 20:55:00|3937|3934.2|3948.6|3938.6|3949.1|3943.2|3937|3934.2|72
1591218000000|2020-06-03 21:00:00|3947.6|3937.6|3954.7|3944.7|3958.3|3950.3|3944.7|3934.7|27
1591218300000|2020-06-03 21:05:00|3954.3|3944.3|3957.6|3947.6|3959.6|3950.8|3952.6|3943.7|8
1591218600000|2020-06-03 21:10:00|3958.2|3948.2|3957.6|3947.6|3959.2|3949.2|3957.6|3947.6|0
1591218900000|2020-06-03 21:15:00|3957.2|3947.2|3955.7|3945.7|3957.2|3947.2|3955.2|3945.2|6
1591219200000|2020-06-03 21:20:00|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|0
1591219800000|2020-06-03 21:30:00|3955.6|3945.6|3955.7|3945.7|3955.7|3945.7|3955.6|3945.6|2
1591220100000|2020-06-03 21:35:00|3956.3|3946.3|3956.2|3946.2|3956.3|3946.3|3956.2|3946.2|3
1591220400000|2020-06-03 21:40:00|3950.7|3940.7|3951.7|3941.7|3954.7|3944.7|3947.9|3938.7|4
1591220700000|2020-06-03 21:45:00|3951.8|3941.8|3952.7|3942.7|3952.7|3942.7|3951.2|3941.2|0
1591221000000|2020-06-03 21:50:00|3953.2|3943.2|3952.7|3942.7|3953.2|3943.2|3952.7|3942.7|0
1591221300000|2020-06-03 21:55:00|3953.1|3943.1|3953.2|3943.2|3953.2|3943.2|3952.7|3942.7|1
1591228800000|2020-06-04 00:00:00|3977.8|3967.8|3968.8|3966|3978.8|3976|3966.9|3961.9|181
1591229100000|2020-06-04 00:05:00|3969.3|3966.5|3964.2|3961.4|3970.8|3968|3963.2|3960.4|134
1591229400000|2020-06-04 00:10:00|3964.7|3961.9|3962.5|3959.7|3965.3|3961.9|3952.4|3949.6|59
1591229700000|2020-06-04 00:15:00|3962.6|3959.8|3952.5|3949.7|3964|3961.2|3948.6|3945.6|47
1591230000000|2020-06-04 00:20:00|3952|3949.2|3951.5|3947.5|3954.5|3951.7|3946|3943.2|53
1591230300000|2020-06-04 00:25:00|3951.6|3947.6|3954.4|3951.6|3954.4|3951.6|3941.6|3938.6|26
1591230600000|2020-06-04 00:30:00|3954.5|3950.5|3944.7|3940.7|3959|3956.2|3943|3939.2|15
1591230900000|2020-06-04 00:35:00|3943.6|3940.8|3945.6|3942.8|3956|3948.8|3941.6|3938.7|25
1591231200000|2020-06-04 00:40:00|3946.6|3943.8|3947.5|3944.7|3950.8|3946.7|3939.6|3936.6|27
1591231500000|2020-06-04 00:45:00|3947.6|3943.6|3945.7|3941.7|3951|3948.2|3939|3936.2|37
1591231800000|2020-06-04 00:50:00|3945.5|3942.7|3945.2|3941.2|3949.6|3945.6|3941|3938.2|18
1591232100000|2020-06-04 00:55:00|3945.7|3941.7|3952.4|3949.6|3953.7|3950.3|3944.6|3939.1|20
1591232400000|2020-06-04 01:00:00|3953.4|3950.6|3957|3954.2|3958|3955.2|3952.4|3948.5|93
1591232700000|2020-06-04 01:05:00|3957.2|3954.4|3954.6|3951.8|3958.7|3955.6|3953.6|3950.2|45
1591233000000|2020-06-04 01:10:00|3954.2|3951.4|3953.6|3950.8|3958.6|3955.2|3949.1|3946.3|68
1591233300000|2020-06-04 01:15:00|3954|3951.2|3955.5|3952.7|3957.6|3954.7|3950|3947.2|104
1591233600000|2020-06-04 01:20:00|3955|3952.2|3949.1|3946.3|3955.6|3952.7|3949.1|3946.3|54
1591233900000|2020-06-04 01:25:00|3950.3|3947.5|3954.3|3951.5|3954.5|3951.5|3950.3|3947.5|86
1591234200000|2020-06-04 01:30:00|3954.5|3950.5|3949.6|3945.6|3957.5|3954.5|3948.1|3945.3|19
1591234500000|2020-06-04 01:35:00|3948.6|3945.8|3945.5|3942.7|3950.4|3947.6|3944.1|3941.3|25
1591234800000|2020-06-04 01:40:00|3946.6|3942.6|3943.6|3940.8|3949.7|3946.7|3942.5|3939.7|32
1591235100000|2020-06-04 01:45:00|3943.7|3940.9|3948.3|3945.5|3948.8|3946|3941.6|3938.8|31
1591235400000|2020-06-04 01:50:00|3948.8|3946|3947.3|3944.5|3951.4|3947.6|3946.4|3943.4|22
1591235700000|2020-06-04 01:55:00|3946.5|3943.7|3937.9|3935.1|3947.5|3944.6|3936.5|3933.7|50
1591236000000|2020-06-04 02:00:00|3938.4|3935.6|3930.8|3928|3938.5|3935.7|3929.1|3926.3|86
1591236300000|2020-06-04 02:05:00|3930.4|3927.6|3936.3|3933.5|3936.8|3934|3930|3927.2|46
1591236600000|2020-06-04 02:10:00|3936.8|3934|3933.4|3930.6|3938.4|3935.5|3928.2|3925.4|28
1591236900000|2020-06-04 02:15:00|3933.5|3929.5|3936.5|3932.5|3936.6|3933.7|3926.3|3923.5|47
1591237200000|2020-06-04 02:20:00|3935.5|3932.7|3937.4|3934.6|3938.5|3935.5|3935.1|3932.3|14
1591237500000|2020-06-04 02:25:00|3937.3|3934.5|3936.5|3933.7|3937.5|3934.6|3935.1|3932.3|19
1591237800000|2020-06-04 02:30:00|3935.9|3933.1|3937.6|3933.6|3938.5|3935.7|3933.6|3930.8|30
1591238100000|2020-06-04 02:35:00|3937.5|3933.5|3937.4|3934.6|3938.5|3935.6|3933.6|3930.6|23
1591238400000|2020-06-04 02:40:00|3937.5|3933.5|3937.6|3934.8|3940.8|3938|3935.5|3932.5|7
1591238700000|2020-06-04 02:45:00|3937.5|3934.7|3934.9|3932.1|3939.5|3935.7|3934.9|3932.1|9
1591239000000|2020-06-04 02:50:00|3934.5|3931.7|3935.8|3933|3939.6|3935.6|3934|3929.1|63
1591239300000|2020-06-04 02:55:00|3935.9|3933.1|3938.4|3935.6|3941.5|3938.5|3935.9|3933.1|52
1591239600000|2020-06-04 03:00:00|3938.8|3936|3939.5|3935.5|3940.6|3937.5|3936.8|3934|39
1591239900000|2020-06-04 03:05:00|3937.7|3934.9|3928.5|3925.7|3937.7|3934.9|3928.1|3924.7|119
1591240200000|2020-06-04 03:10:00|3927.9|3925.1|3932.9|3930.1|3936.9|3934.1|3926.5|3923.6|94
1591240500000|2020-06-04 03:15:00|3932.4|3929.6|3917.6|3914.8|3932.9|3930.1|3917.5|3914.6|182
1591240800000|2020-06-04 03:20:00|3917.5|3914.7|3916.3|3913.5|3923.9|3921.1|3914.4|3911.6|145
1591241100000|2020-06-04 03:25:00|3916.5|3912.5|3916.3|3913.5|3920.3|3917.5|3911.5|3908.4|167
1591241400000|2020-06-04 03:30:00|3916.5|3912.5|3915.8|3913|3918.7|3913.4|3908.8|3906|176
1591241700000|2020-06-04 03:35:00|3914.4|3911.6|3918.8|3916|3919.3|3916.5|3913.3|3910.5|71
1591242000000|2020-06-04 03:40:00|3918.3|3915.5|3917.9|3915.1|3919.8|3917|3916.4|3912.6|20
1591242300000|2020-06-04 03:45:00|3918.3|3915.5|3921.9|3919.1|3922.3|3919.5|3916.8|3914|13
1591242600000|2020-06-04 03:50:00|3921.8|3919|3922.8|3920|3922.8|3920|3919.8|3917|15
1591242900000|2020-06-04 03:55:00|3923.3|3920.5|3925.3|3922.5|3925.3|3922.5|3922.3|3919.5|31
1591243200000|2020-06-04 04:00:00|3926.3|3923.5|3932.3|3929.5|3932.5|3929.5|3924.8|3921.9|156
1591243500000|2020-06-04 04:05:00|3931.5|3928.7|3934.3|3931.5|3934.8|3932|3930.9|3928.1|10
1591243800000|2020-06-04 04:10:00|3933.5|3930.7|3930.3|3927.5|3934.8|3932|3928.9|3926.1|23
1591244100000|2020-06-04 04:15:00|3929.9|3927.1|3926.5|3922.5|3930.5|3927.6|3925.3|3922.4|38
1591244400000|2020-06-04 04:20:00|3926.3|3923.5|3928.9|3926.1|3929.9|3927.1|3924.8|3922|54
1591244700000|2020-06-04 04:25:00|3928.5|3925.7|3927.4|3923.4|3929.8|3927|3923.7|3920.6|26
1591245000000|2020-06-04 04:30:00|3926.4|3923.6|3925.9|3923.1|3928.5|3925.5|3925.3|3922.5|14
1591245300000|2020-06-04 04:35:00|3925.8|3923|3926.9|3924.1|3927.9|3925.1|3924.3|3921.4|52
1591245600000|2020-06-04 04:40:00|3926.3|3923.5|3925.9|3923.1|3926.9|3924.1|3923.3|3920.5|43
1591245900000|2020-06-04 04:45:00|3925.5|3922.7|3925|3922.2|3927|3924.2|3924.5|3921.7|16
1591246200000|2020-06-04 04:50:00|3925.8|3923|3921.4|3918.6|3925.9|3923.1|3920.5|3917.7|15
1591246500000|2020-06-04 04:55:00|3921.5|3918.7|3927|3924.2|3927|3924.2|3920.5|3917.7|39
1591246800000|2020-06-04 05:00:00|3926.9|3924.1|3928.5|3925.7|3929.9|3927.1|3922.7|3919.9|101
1591247100000|2020-06-04 05:05:00|3928|3925.2|3929.1|3926.3|3930|3927.2|3926.6|3923.6|171
1591247400000|2020-06-04 05:10:00|3929.5|3926.7|3929.2|3926.4|3929.5|3926.7|3927.7|3924.7|32
1591247700000|2020-06-04 05:15:00|3930|3927.2|3927.2|3924.4|3932.1|3929.3|3927.2|3924.4|72
1591248000000|2020-06-04 05:20:00|3927.7|3924.9|3926.7|3923.9|3928.7|3925.9|3924.7|3921.9|37
1591248300000|2020-06-04 05:25:00|3927.5|3924.7|3930.2|3927.4|3930.2|3927.4|3927.1|3923.7|53
1591248600000|2020-06-04 05:30:00|3931.8|3929|3926.7|3923.9|3933.7|3930.9|3923.2|3920.4|204
1591248900000|2020-06-04 05:35:00|3926.6|3923.8|3928.6|3925.8|3932.5|3929.7|3926.6|3923.8|41
1591249200000|2020-06-04 05:40:00|3928.1|3925.3|3931.7|3927.7|3931.7|3928.7|3928.1|3925.3|25
1591249500000|2020-06-04 05:45:00|3931.5|3928.7|3930.6|3927.8|3933.5|3930.7|3930.1|3927.3|9
1591249800000|2020-06-04 05:50:00|3931.1|3928.3|3930.5|3927.7|3934.1|3931.3|3929.2|3926.4|55
1591250100000|2020-06-04 05:55:00|3930.1|3927.3|3932.6|3929.8|3933.1|3930.3|3927.6|3924.8|70
1591250400000|2020-06-04 06:00:00|3932.7|3929.9|3935.2|3932.4|3940.2|3937.4|3930.7|3927.7|322
1591250700000|2020-06-04 06:05:00|3936.2|3933.4|3930.6|3927.8|3937.8|3934.8|3930.6|3927.8|222
1591251000000|2020-06-04 06:10:00|3930.8|3928|3922.6|3919.8|3932.2|3929.4|3921.2|3918.4|183
1591251300000|2020-06-04 06:15:00|3923.2|3920.4|3918.3|3915.5|3924.2|3921.4|3917.8|3915|250
1591251600000|2020-06-04 06:20:00|3918.7|3915.9|3929.9|3927.1|3934.3|3931.5|3918.7|3915.9|311
1591251900000|2020-06-04 06:25:00|3929.8|3927|3936.8|3934|3938.2|3935.4|3929.3|3926.4|233
1591252200000|2020-06-04 06:30:00|3935.8|3933|3941.7|3938.9|3944.3|3941.5|3935.8|3933|198
1591252500000|2020-06-04 06:35:00|3940.3|3937.5|3940.4|3937.6|3947.2|3944.4|3940.3|3937.5|157
1591252800000|2020-06-04 06:40:00|3940.2|3937.4|3932.7|3929.9|3943.1|3940.3|3932.2|3929.4|334
1591253100000|2020-06-04 06:45:00|3932.6|3929.8|3936.7|3933.9|3938.6|3935.8|3926.2|3923.4|117
1591253400000|2020-06-04 06:50:00|3936.6|3933.8|3941.1|3938.3|3942.1|3939.3|3934.1|3931.3|89
1591253700000|2020-06-04 06:55:00|3941.6|3938.8|3940.7|3937.9|3947.1|3944.3|3937.7|3934.9|403
1591254000000|2020-06-04 07:00:00|3940.8|3938|3932.4|3929.6|3946.2|3943.4|3932.4|3929.6|340
1591254300000|2020-06-04 07:05:00|3932.5|3929.7|3926|3923.2|3934.4|3931.6|3924|3921.2|294
1591254600000|2020-06-04 07:10:00|3926.4|3923.6|3927.8|3925|3928.8|3926|3923|3920.2|217
1591254900000|2020-06-04 07:15:00|3927.4|3924.6|3922.2|3919.4|3928.4|3925.6|3921.1|3918.3|362
1591255200000|2020-06-04 07:20:00|3922.1|3919.3|3921.2|3918.4|3923.5|3920.7|3914.3|3911.5|607
1591255500000|2020-06-04 07:25:00|3920.8|3918|3919.9|3917.1|3927.5|3924.7|3918.9|3916.1|307
1591255800000|2020-06-04 07:30:00|3919.5|3916.7|3917.8|3915|3919.9|3917.1|3913.8|3911|453
1591256100000|2020-06-04 07:35:00|3917.4|3914.6|3919.8|3917|3922.8|3920|3912.9|3910.1|544
1591256400000|2020-06-04 07:40:00|3918.9|3916.1|3917.8|3915|3921.3|3918.5|3915.8|3913|546
1591256700000|2020-06-04 07:45:00|3918.6|3915.8|3917.8|3915|3921.7|3918.9|3916.8|3914|273
1591257000000|2020-06-04 07:50:00|3918.4|3915.6|3915.7|3912.9|3920.3|3917.5|3915.7|3912.9|346
1591257300000|2020-06-04 07:55:00|3915.8|3913|3925.6|3922.8|3927.7|3924.9|3915.8|3913|390
1591257600000|2020-06-04 08:00:00|3925.7|3922.9|3925.2|3922.4|3932.6|3929.8|3922.6|3919.8|515
1591257900000|2020-06-04 08:05:00|3925.6|3922.8|3939.6|3936.8|3944.6|3941.8|3925.5|3922.7|882
1591258200000|2020-06-04 08:10:00|3939.2|3936.4|3935.2|3932.4|3941.2|3938.4|3934.4|3931.6|455
1591258500000|2020-06-04 08:15:00|3935.3|3932.5|3946.6|3943.8|3947.3|3944.5|3935.2|3932.4|759
1591258800000|2020-06-04 08:20:00|3947|3944.2|3945.1|3942.3|3948|3945.2|3937.2|3934.4|419
1591259100000|2020-06-04 08:25:00|3945.2|3942.4|3951.9|3949.1|3951.9|3949.1|3939.3|3936.5|3401
1591259400000|2020-06-04 08:30:00|3951.1|3948.3|3962.7|3959.9|3963.7|3960.9|3948.9|3946.1|2859
1591259700000|2020-06-04 08:35:00|3962.8|3960|3952.9|3950.1|3965.7|3962.9|3952.9|3950.1|1479
1591260000000|2020-06-04 08:40:00|3953.3|3950.5|3958.9|3956.1|3961.7|3958.9|3950.3|3947.5|1393
1591260300000|2020-06-04 08:45:00|3959.3|3956.5|3957.5|3954.7|3960.1|3957.3|3956|3953.2|477
1591260600000|2020-06-04 08:50:00|3957.9|3955.1|3960.1|3957.3|3963.8|3961|3954.1|3951.3|1024
1591260900000|2020-06-04 08:55:00|3959.1|3956.3|3959.1|3956.3|3960|3957.2|3956.1|3953.3|284
1591261200000|2020-06-04 09:00:00|3959.9|3957.1|3939.4|3936.6|3962|3959.2|3938.5|3935.7|1780
1591261500000|2020-06-04 09:05:00|3939|3936.2|3937.7|3934.9|3945.3|3942.5|3936.5|3933.7|560
1591261800000|2020-06-04 09:10:00|3938.2|3935.4|3935.2|3932.4|3942.7|3938.4|3930.1|3927.3|671
1591262100000|2020-06-04 09:15:00|3934.7|3931.9|3933.1|3930.3|3934.7|3931.9|3927.2|3924.4|511
1591262400000|2020-06-04 09:20:00|3933|3930.2|3917.3|3914.5|3933|3930.2|3915.3|3912.5|742
1591262700000|2020-06-04 09:25:00|3917.2|3914.4|3925.2|3922.4|3925.2|3922.4|3916.3|3913.5|448
1591263000000|2020-06-04 09:30:00|3924.8|3922|3929.5|3926.7|3930.5|3927.7|3923.7|3920.9|417
1591263300000|2020-06-04 09:35:00|3929.9|3927.1|3931.9|3929.1|3934.8|3932|3928.1|3925.3|693
1591263600000|2020-06-04 09:40:00|3932|3929.2|3931|3928.2|3933.9|3931.1|3926.6|3923.8|316
1591263900000|2020-06-04 09:45:00|3930.6|3927.8|3935|3932.2|3936.9|3934.1|3929.9|3927.1|275
1591264200000|2020-06-04 09:50:00|3935.1|3932.3|3938.9|3936.1|3942.3|3939.5|3933.3|3930.5|342
1591264500000|2020-06-04 09:55:00|3939.5|3936.7|3938.5|3935.7|3939.9|3937.1|3936.1|3933.3|216
1591264800000|2020-06-04 10:00:00|3939|3936.2|3934.9|3932.1|3942.9|3940.1|3933.1|3930.3|434
1591265100000|2020-06-04 10:05:00|3935|3932.2|3940.8|3938|3941.9|3939.1|3933.9|3931.1|370
1591265400000|2020-06-04 10:10:00|3941.3|3938.5|3940.8|3938|3944.9|3942.1|3940.4|3937.6|358
1591265700000|2020-06-04 10:15:00|3940.9|3938.1|3940.9|3938.1|3945.7|3942.9|3939.8|3937|608
1591266000000|2020-06-04 10:20:00|3941|3938.2|3940.7|3937.9|3945.2|3942.4|3939.9|3937.1|550
1591266300000|2020-06-04 10:25:00|3940.3|3937.5|3952.7|3949.9|3957.2|3954.4|3933.1|3930.3|1842
1591266600000|2020-06-04 10:30:00|3953.1|3950.3|3955.9|3953.1|3962.9|3960.1|3953.1|3950.3|2588
1591266900000|2020-06-04 10:35:00|3956.9|3954.1|3956.4|3953.6|3961|3958.2|3954.8|3952|1289
1591267200000|2020-06-04 10:40:00|3956.8|3954|3948.9|3946.1|3958.2|3955.4|3948.9|3946.1|928
1591267500000|2020-06-04 10:45:00|3949.3|3946.5|3945.4|3942.6|3952.3|3949.5|3944.9|3942.1|531
1591267800000|2020-06-04 10:50:00|3945.5|3942.7|3954.3|3951.5|3959.3|3956.5|3945.4|3942.6|466
1591268100000|2020-06-04 10:55:00|3954.4|3951.6|3950.9|3948.1|3955.2|3952.4|3944|3941.2|1340
1591268400000|2020-06-04 11:00:00|3950.5|3947.7|3949.8|3947|3956.7|3953.9|3949.4|3946.6|297
1591268700000|2020-06-04 11:05:00|3949.9|3947.1|3956|3953.2|3957.8|3955|3949.9|3947.1|337
1591269000000|2020-06-04 11:10:00|3955.8|3953|3955.4|3952.6|3958|3955.2|3953.9|3951.1|229
1591269300000|2020-06-04 11:15:00|3955|3952.2|3953.4|3950.6|3956|3953.2|3952|3949.2|91
1591269600000|2020-06-04 11:20:00|3953.8|3951|3957.8|3955|3959|3956.2|3953|3950.2|189
1591269900000|2020-06-04 11:25:00|3957.9|3955.1|3953.5|3950.7|3958.9|3956.1|3947.6|3944.8|390
1591270200000|2020-06-04 11:30:00|3953|3950.2|3958.2|3955.4|3959|3956.2|3952|3949.2|553
1591270500000|2020-06-04 11:35:00|3958|3955.2|3948.3|3945.5|3960|3957.2|3948.2|3945.4|531
1591270800000|2020-06-04 11:40:00|3949.1|3946.3|3947.9|3945.1|3952.1|3949.3|3946.4|3943.6|453
1591271100000|2020-06-04 11:45:00|3948.4|3945.6|3953.1|3950.3|3961.8|3959|3948.4|3945.6|697
1591271400000|2020-06-04 11:50:00|3953|3950.2|3973.6|3970.8|3974.6|3971.8|3952|3949.2|1010
1591271700000|2020-06-04 11:55:00|3974|3971.2|3976.8|3974|3979.6|3976.8|3972.6|3969.8|1289
1591272000000|2020-06-04 12:00:00|3976.3|3973.5|3971.8|3969|3978.8|3976|3964.8|3962|672
1591272300000|2020-06-04 12:05:00|3971.6|3968.8|3967.1|3964.3|3975.7|3972.9|3964.6|3961.8|467
1591272600000|2020-06-04 12:10:00|3966.7|3963.9|3962.1|3959.3|3967.6|3964.8|3954.8|3952|714
1591272900000|2020-06-04 12:15:00|3962.5|3959.7|3969|3966.2|3970.5|3967.7|3962.5|3959.7|424
1591273200000|2020-06-04 12:20:00|3968.5|3965.7|3972.8|3970|3973.7|3970.9|3965.7|3962.9|376
1591273500000|2020-06-04 12:25:00|3972.6|3969.8|3963.8|3961|3973.8|3971|3963.3|3960.5|926
1591273800000|2020-06-04 12:30:00|3963.7|3960.9|3950|3947.2|3967.7|3964.9|3950|3947.2|992
1591274100000|2020-06-04 12:35:00|3950.4|3947.6|3957.9|3955.1|3959.8|3957|3950|3947.2|1163
1591274400000|2020-06-04 12:40:00|3957.8|3955|3939.4|3936.6|3957.8|3955|3938.4|3935.6|1094
1591274700000|2020-06-04 12:45:00|3939.8|3937|3940.1|3937.3|3944.7|3941.9|3938.4|3935.6|1089
1591275000000|2020-06-04 12:50:00|3940.2|3937.4|3940.8|3938|3944.2|3941.4|3938.4|3935.6|607
1591275300000|2020-06-04 12:55:00|3941.2|3938.4|3949.4|3946.6|3950.8|3948|3940.3|3937.5|388
1591275600000|2020-06-04 13:00:00|3948.4|3945.6|3956|3953.2|3959.4|3956.6|3943.4|3940.6|1035
1591275900000|2020-06-04 13:05:00|3956.4|3953.6|3959|3956.2|3967.3|3964.5|3952.7|3949.9|1359
1591276200000|2020-06-04 13:10:00|3959.1|3956.3|3958.9|3956.1|3962|3959.2|3955|3952.2|773
1591276500000|2020-06-04 13:15:00|3958.5|3955.7|3956.3|3953.5|3971.8|3969|3953.4|3950.6|1000
1591276800000|2020-06-04 13:20:00|3956.7|3953.9|3955.3|3952.5|3962.2|3959.4|3953.4|3950.6|363
1591277100000|2020-06-04 13:25:00|3955.8|3953|3946.5|3943.7|3957.8|3955|3945.4|3942.6|662
1591277400000|2020-06-04 13:30:00|3946.4|3943.6|3942.4|3939.6|3948.9|3946.1|3937.6|3934.8|1655
1591277700000|2020-06-04 13:35:00|3942|3939.2|3946|3943.2|3950.4|3947.6|3939.8|3937|911
1591278000000|2020-06-04 13:40:00|3945.9|3943.1|3949.8|3947|3957.8|3955|3945.4|3942.6|1007
1591278300000|2020-06-04 13:45:00|3950.2|3947.4|3942.1|3939.3|3950.4|3947.6|3937.6|3934.8|1270
1591278600000|2020-06-04 13:50:00|3942|3939.2|3946.4|3943.6|3976.3|3973.5|3931.8|3929|4814
1591278900000|2020-06-04 13:55:00|3946.5|3943.7|3943.7|3940.9|3948.9|3946.1|3938.1|3935.3|1156
1591279200000|2020-06-04 14:00:00|3944.1|3941.3|3953.4|3950.6|3958.9|3956.1|3943.7|3940.9|896
1591279500000|2020-06-04 14:05:00|3953.5|3950.7|3955.4|3952.6|3957.4|3954.6|3944|3941.2|435
1591279800000|2020-06-04 14:10:00|3955.9|3953.1|3961.5|3958.7|3962.4|3959.6|3948.4|3945.6|874
1591280100000|2020-06-04 14:15:00|3961.4|3958.6|3955.7|3952.9|3966.5|3963.7|3951.6|3948.8|1373
1591280400000|2020-06-04 14:20:00|3955.3|3952.5|3950.8|3948|3957.7|3954.9|3944.7|3941.9|888
1591280700000|2020-06-04 14:25:00|3950.7|3947.9|3949.6|3946.8|3952.2|3949.4|3943.7|3940.9|1434
1591281000000|2020-06-04 14:30:00|3949.7|3946.9|3951.7|3948.9|3958.6|3955.8|3947.7|3944.9|920
1591281300000|2020-06-04 14:35:00|3951.4|3948.6|3952|3949.2|3953.5|3950.7|3944.2|3941.4|1071
1591281600000|2020-06-04 14:40:00|3952.4|3949.6|3948|3945.2|3958.9|3956.1|3948|3945.2|851
1591281900000|2020-06-04 14:45:00|3948.4|3945.6|3947.1|3944.3|3952|3949.2|3943.9|3941.1|1154
1591282200000|2020-06-04 14:50:00|3947|3944.2|3947|3944.2|3950.1|3947.3|3941.6|3938.8|1329
1591282500000|2020-06-04 14:55:00|3947.1|3944.3|3943|3940.2|3952.4|3949.6|3942.1|3939.3|1899
1591282800000|2020-06-04 15:00:00|3943.4|3940.6|3941.8|3939|3946.8|3944|3940.7|3937.9|1087
1591283100000|2020-06-04 15:05:00|3942.2|3939.4|3942.8|3940|3945.9|3943.1|3941.8|3939|1101
1591283400000|2020-06-04 15:10:00|3942.9|3940.1|3933.8|3931|3955.2|3952.4|3928.8|3926|3946
1591283700000|2020-06-04 15:15:00|3933.4|3930.6|3933.7|3930.9|3939.8|3937|3930.9|3928.1|2480
1591284000000|2020-06-04 15:20:00|3934.1|3931.3|3940.4|3937.6|3952.4|3949.6|3930.7|3927.9|2745
1591284300000|2020-06-04 15:25:00|3940.5|3937.7|3929.6|3926.8|3946|3943.2|3925.5|3921.9|7141
1591284600000|2020-06-04 15:30:00|3929.7|3926.9|3941.1|3938.3|3944.5|3941.7|3929.5|3926.7|2762
1591284900000|2020-06-04 15:35:00|3941.5|3938.7|3952.3|3949.5|3954.6|3951.8|3938.3|3935.5|1588
1591285200000|2020-06-04 15:40:00|3952.5|3949.7|3960|3957.2|3960.9|3958.1|3950|3947.2|1088
1591285500000|2020-06-04 15:45:00|3960.4|3957.6|3956|3953.2|3966|3963.2|3956|3953.2|1157
1591285800000|2020-06-04 15:50:00|3957|3954.2|3955.9|3953.1|3960.3|3957.5|3954.9|3952.1|403
1591286100000|2020-06-04 15:55:00|3956|3953.2|3950.5|3947.7|3958.4|3955.6|3948.5|3945.7|683
1591286400000|2020-06-04 16:00:00|3951.3|3948.5|3959.2|3956.4|3962.3|3959.5|3949.9|3947.1|1063
1591286700000|2020-06-04 16:05:00|3959.3|3956.5|3958.5|3955.7|3962.3|3959.5|3956.3|3953.5|554
1591287000000|2020-06-04 16:10:00|3958.4|3955.6|3956.9|3954.1|3961.5|3958.7|3953.9|3951.1|349
1591287300000|2020-06-04 16:15:00|3956.5|3953.7|3962.5|3959.7|3964.4|3961.6|3953.5|3950.7|411
1591287600000|2020-06-04 16:20:00|3962.4|3959.6|3965.2|3962.4|3967.4|3964.6|3961|3958.2|501
1591287900000|2020-06-04 16:25:00|3965.6|3962.8|3966.1|3963.3|3972.3|3969.5|3961.7|3958.9|776
1591288200000|2020-06-04 16:30:00|3966.5|3963.7|3957.2|3954.4|3968.1|3965.3|3955.3|3952.5|473
1591288500000|2020-06-04 16:35:00|3956.3|3953.5|3967.2|3964.4|3968.2|3965.4|3956.3|3953.5|470
1591288800000|2020-06-04 16:40:00|3967.1|3964.3|3967.7|3964.9|3972.6|3969.8|3963.1|3960.3|640
1591289100000|2020-06-04 16:45:00|3967.3|3964.5|3975.1|3972.3|3979.2|3976.4|3966.3|3963.5|810
1591289400000|2020-06-04 16:50:00|3974.6|3971.8|3971.9|3969.1|3977.6|3974.8|3965.3|3962.5|930
1591289700000|2020-06-04 16:55:00|3972.1|3969.3|3969.3|3966.5|3979.1|3976.3|3969.2|3966.4|1544
1591290000000|2020-06-04 17:00:00|3969.7|3966.9|3977.5|3974.7|3979.1|3976.3|3969.3|3966.5|1022
1591290300000|2020-06-04 17:05:00|3977.6|3974.8|3994.5|3991.7|3996.5|3993.7|3977.5|3974.7|1756
1591290600000|2020-06-04 17:10:00|3995|3992.2|3987.1|3984.3|4000|3997.2|3987.1|3984.3|1701
1591290900000|2020-06-04 17:15:00|3987.2|3984.4|3989.1|3986.3|3995.1|3992.3|3986.1|3983.3|595
1591291200000|2020-06-04 17:20:00|3989|3986.2|3998|3995.2|4000.1|3997.3|3988.6|3985.8|896
1591291500000|2020-06-04 17:25:00|3997.6|3994.8|3983.3|3980.5|4003.9|4001.1|3982.2|3979.4|1140
1591291800000|2020-06-04 17:30:00|3983.7|3980.9|3976.7|3973.9|3987.6|3984.8|3975.3|3972.5|923
1591292100000|2020-06-04 17:35:00|3976.1|3973.3|3994.2|3991.4|3994.7|3991.9|3973.3|3970.5|882
1591292400000|2020-06-04 17:40:00|3994.1|3991.3|3993.3|3990.5|3995.1|3992.3|3988.3|3985.5|776
1591292700000|2020-06-04 17:45:00|3993.4|3990.6|3986.2|3983.4|3994.3|3991.5|3986.1|3983.3|519
1591293000000|2020-06-04 17:50:00|3986.3|3983.5|3993.7|3990.9|3997.3|3994.5|3986.2|3983.4|516
1591293300000|2020-06-04 17:55:00|3994.1|3991.3|3994.3|3991.5|3998.3|3995.5|3991.1|3988.3|644
1591293600000|2020-06-04 18:00:00|3994.2|3991.4|4006.2|4003.4|4015.6|4009.2|3992.3|3989.5|1374
1591293900000|2020-06-04 18:05:00|4006.3|4003.5|3995.9|3993.1|4007.3|4004.5|3995.3|3992.5|965
1591294200000|2020-06-04 18:10:00|3995.8|3993|4000.9|3998.1|4006.8|4004|3993.5|3990.7|617
1591294500000|2020-06-04 18:15:00|4001|3998.2|3990.5|3987.7|4008.4|4005.6|3987.7|3984.9|1363
1591294800000|2020-06-04 18:20:00|3990.1|3987.3|3998.1|3995.3|3998.2|3995.4|3986.9|3984.1|1853
1591295100000|2020-06-04 18:25:00|3998.2|3995.4|4006.5|4003.7|4014.7|4011.9|3992.5|3989.7|8409
1591295400000|2020-06-04 18:30:00|4006.1|4003.3|3994.2|3991.4|4012.4|4009.6|3993.2|3990.4|1783
1591295700000|2020-06-04 18:35:00|3994.1|3991.3|3989.8|3987|3997|3994.2|3988.6|3985.8|901
1591296000000|2020-06-04 18:40:00|3988.8|3986|3990.2|3987.4|3993.8|3991|3987.8|3985|239
1591296300000|2020-06-04 18:45:00|3990.7|3987.9|3988.6|3985.8|3994.8|3992|3987.7|3984.9|402
1591296600000|2020-06-04 18:50:00|3988.9|3986.1|3988|3985.2|3993.2|3990.4|3988|3985.2|350
1591296900000|2020-06-04 18:55:00|3987.9|3985.1|3981.4|3978.6|3989.9|3987.1|3980.7|3977.9|425
1591297200000|2020-06-04 19:00:00|3981.2|3978.4|3989.9|3987.1|3991.9|3989.1|3980.9|3978.1|145
1591297500000|2020-06-04 19:05:00|3989|3986.2|3985.9|3983.1|3993.6|3990.8|3985.4|3982.6|290
1591297800000|2020-06-04 19:10:00|3986.3|3983.5|3982|3979.2|3987.9|3985.1|3978.5|3975.7|260
1591298100000|2020-06-04 19:15:00|3981.6|3978.8|3979.6|3976.8|3982.6|3979.8|3974.3|3971.5|316
1591298400000|2020-06-04 19:20:00|3980|3977.2|3982.2|3979.4|3984.7|3981.9|3976.7|3973.9|128
1591298700000|2020-06-04 19:25:00|3982.5|3979.7|3985.7|3982.9|3986.5|3983.7|3979.8|3977|183
1591299000000|2020-06-04 19:30:00|3985.5|3982.7|3982.7|3979.9|3988.5|3985.7|3982.7|3979.9|323
1591299300000|2020-06-04 19:35:00|3982.8|3980|3979.8|3977|3987.2|3984.4|3977.1|3974.3|360
1591299600000|2020-06-04 19:40:00|3979.3|3976.5|3980.1|3977.3|3984.3|3981.5|3977.8|3975|207
1591299900000|2020-06-04 19:45:00|3979.7|3976.9|3982.1|3979.3|3983.7|3980.9|3977.7|3974.9|53
1591300200000|2020-06-04 19:50:00|3982.6|3979.8|3981.4|3978.6|3983.7|3980.9|3979.7|3976.9|235
1591300500000|2020-06-04 19:55:00|3981.1|3978.3|3981.9|3979.1|3984.6|3981.8|3979.2|3976.4|348
1591300800000|2020-06-04 20:00:00|3981.4|3978.6|3994.5|3991.7|3994.5|3991.7|3978.6|3975.8|363
1591301100000|2020-06-04 20:05:00|3996|3993.2|3996.2|3993.4|4007.3|4004.5|3992.6|3989.8|463
1591301400000|2020-06-04 20:10:00|3996.1|3993.3|3999.8|3997|4001.5|3998.7|3993.5|3990.7|79
1591301700000|2020-06-04 20:15:00|4000.3|3997.5|4001.5|3998.7|4002|3999.2|3998.1|3995.3|17
1591302000000|2020-06-04 20:20:00|4001.6|3998.8|4004.6|4001.8|4007.6|4004.8|4000.5|3997.7|187
1591302300000|2020-06-04 20:25:00|4004.2|4001.4|4000.7|3997.9|4005.1|4001.8|3998.3|3995.5|106
1591302600000|2020-06-04 20:30:00|4000.3|3997.5|4003.2|4000.4|4005.6|4002.8|3998.3|3995.5|112
1591302900000|2020-06-04 20:35:00|4003.6|4000.8|3998.7|3995.9|4005.7|4002.9|3998.3|3995.5|110
1591303200000|2020-06-04 20:40:00|3999.7|3996.9|4001.2|3998.4|4002.8|3999.5|3997.3|3992.8|95
1591303500000|2020-06-04 20:45:00|4001.3|3997.3|4009.1|4006.3|4009.3|4006.5|3999.3|3996.5|108
1591303800000|2020-06-04 20:50:00|4009.3|4006.5|4001.5|3998.7|4009.3|4006.5|4001.5|3998.7|316
1591304100000|2020-06-04 20:55:00|4001.6|3998.8|4001.4|3998.6|4004.5|4001.6|3998.8|3996|125
1591304400000|2020-06-04 21:00:00|4001.3|3998.5|4002.9|3992.9|4008.5|4000.8|4001.3|3992.5|7
1591304700000|2020-06-04 21:05:00|4002.5|3992.5|4004.4|3994.4|4004.9|3994.9|4002.5|3992.5|0
1591305000000|2020-06-04 21:10:00|4004.9|3994.9|3995.3|3992.5|4004.9|3994.9|3995.3|3992.4|4
1591305300000|2020-06-04 21:15:00|3995.2|3992.4|4000.5|3990.5|4000.5|3992.4|3992.4|3984.6|12
1591305600000|2020-06-04 21:20:00|4000.4|3990.4|4000|3990|4000.4|3990.4|4000|3990|5
1591305900000|2020-06-04 21:25:00|4001.6|3991.6|4000|3990|4001.6|3991.6|4000|3990|5
1591306200000|2020-06-04 21:30:00|3994.1|3991.3|3998.4|3988.4|3998.5|3991.3|3992.4|3985|2
1591306500000|2020-06-04 21:35:00|3992.9|3990.1|3992.3|3989.5|3992.9|3990.1|3992.3|3989.5|0
1591306800000|2020-06-04 21:40:00|3998.5|3988.5|3999.5|3989.5|3999.5|3990.2|3992.3|3987.9|0
1591307100000|2020-06-04 21:45:00|3999.9|3989.9|4002.5|3992.5|4004|3994|3994.3|3988.5|2
1591307400000|2020-06-04 21:50:00|4002.9|3992.9|3997|3993|4003|3993.7|3992.3|3986.9|202
1591307700000|2020-06-04 21:55:00|3996.5|3992.5|4000|3990|4000|3993.6|3996.3|3987.6|3
1591315200000|2020-06-05 00:00:00|3993.2|3983.2|3991.6|3988.8|3995.1|3992.3|3984.1|3981.3|222
1591315500000|2020-06-05 00:05:00|3992.1|3989.3|3996.6|3993.8|3996.6|3993.8|3981.1|3978.3|323
1591315800000|2020-06-05 00:10:00|3996|3993.2|3997.3|3994.5|3998.8|3996|3991.5|3987.5|147
1591316100000|2020-06-05 00:15:00|3997.2|3994.4|3993.7|3990.9|3997.8|3995|3991.8|3989|68
1591316400000|2020-06-05 00:20:00|3993.8|3991|3993|3990.2|3996|3993.2|3991|3987.4|57
1591316700000|2020-06-05 00:25:00|3994|3991.2|3997|3994.2|3998.5|3995.7|3993.9|3990.1|12
1591317000000|2020-06-05 00:30:00|3997.2|3994.4|3998.2|3995.4|3999.7|3996.9|3995.2|3992.4|32
1591317300000|2020-06-05 00:35:00|3998.3|3994.3|3996.6|3993.8|3999.2|3996.4|3995.8|3993|35
1591317600000|2020-06-05 00:40:00|3996.7|3993.9|3999.1|3996.3|4001.2|3998.3|3996.7|3993.9|84
1591317900000|2020-06-05 00:45:00|3998.9|3996.1|3999.1|3996.3|4000.6|3997.8|3997.9|3995.1|35
1591318200000|2020-06-05 00:50:00|3999.6|3996.8|3997.9|3995.1|3999.9|3997.1|3996.6|3993.8|16
1591318500000|2020-06-05 00:55:00|3998.4|3995.6|3993.8|3991|3998.4|3995.6|3993.2|3990.4|36
1591318800000|2020-06-05 01:00:00|3994.2|3991.4|3999.2|3996.4|4003.7|4000.9|3992.7|3989.9|59
1591319100000|2020-06-05 01:05:00|3998.7|3995.9|3996.4|3993.6|3998.7|3995.9|3993.3|3990.3|37
1591319400000|2020-06-05 01:10:00|3996.3|3993.5|3994.3|3991.5|3996.4|3993.5|3993.2|3990.3|32
1591319700000|2020-06-05 01:15:00|3994.2|3991.4|3993.7|3990.9|3996.7|3993.9|3992.6|3989.8|56
1591320000000|2020-06-05 01:20:00|3994.5|3991.7|3998|3995.2|3999.3|3995.4|3993.2|3990.4|39
1591320300000|2020-06-05 01:25:00|3998.2|3995.4|3991.6|3988.8|3998.7|3995.9|3990.6|3987.2|36
1591320600000|2020-06-05 01:30:00|3991.7|3988.9|3987.3|3984.5|3995.7|3992.9|3986.9|3984.1|62
1591320900000|2020-06-05 01:35:00|3987.2|3984.4|3987.4|3984.6|3990.3|3987.4|3983.7|3980.9|46
1591321200000|2020-06-05 01:40:00|3987.8|3985|3984.2|3981.4|3987.8|3985|3981.4|3978.6|183
1591321500000|2020-06-05 01:45:00|3984.7|3981.9|3980.4|3977.6|3985.8|3983|3977.8|3975|70
1591321800000|2020-06-05 01:50:00|3980|3977.2|3982.2|3979.4|3983.3|3980.5|3977.9|3975.1|45
1591322100000|2020-06-05 01:55:00|3981.8|3979|3983.2|3980.4|3985.2|3982.4|3981.4|3978.4|20
1591322400000|2020-06-05 02:00:00|3984.2|3981.4|3988.6|3985.8|3989.5|3986.2|3980.6|3977.8|117
1591322700000|2020-06-05 02:05:00|3989|3986.2|3987.2|3984.4|3989.6|3986.8|3985.4|3982.4|42
1591323000000|2020-06-05 02:10:00|3987.7|3984.9|3987.2|3984.4|3988.4|3985.4|3986.2|3983.3|7
1591323300000|2020-06-05 02:15:00|3987.3|3984.5|3990.3|3987.5|3991.3|3987.5|3986.1|3983.3|19
1591323600000|2020-06-05 02:20:00|3990.2|3987.4|3989.2|3985.2|3991.3|3988.4|3988.1|3985.2|6
1591323900000|2020-06-05 02:25:00|3988.6|3986.4|3999.2|3996.4|4003|3999.4|3988.2|3985.4|342
1591324200000|2020-06-05 02:30:00|4000|3997.2|4000.2|3997.4|4004.5|4001.7|3997.8|3995|54
1591324500000|2020-06-05 02:35:00|3999.6|3996.8|4004.6|4001.8|4005.1|4002.3|3998.2|3995.2|57
1591324800000|2020-06-05 02:40:00|4005|4002.2|4005.6|4002.8|4006.2|4003.4|4002.2|3999.2|21
1591325100000|2020-06-05 02:45:00|4006|4003.2|4010.2|4007.4|4011.7|4008.9|4004.2|4001.2|113
1591325400000|2020-06-05 02:50:00|4010.7|4007.9|4005.1|4002.3|4011.1|4008.3|4003|3998.4|116
1591325700000|2020-06-05 02:55:00|4005.5|4002.7|4005.1|4002.3|4009.6|4006.8|4003.5|4000.7|69
1591326000000|2020-06-05 03:00:00|4005|4002.2|4004|4001.2|4006|4003.1|4004|4001.2|17
1591326300000|2020-06-05 03:05:00|4003|4000.2|4004.9|4002.1|4007.6|4004.8|4001.6|3998.8|114
1591326600000|2020-06-05 03:10:00|4006.2|4002.2|4008.6|4005.8|4009.6|4006.8|4006.2|4002.2|10
1591326900000|2020-06-05 03:15:00|4008.2|4005.4|4009.4|4006.6|4009.4|4006.6|4005.1|4002.3|129
1591327200000|2020-06-05 03:20:00|4009|4006.2|4008.4|4005.6|4011.4|4008.6|4008.4|4005.6|30
1591327500000|2020-06-05 03:25:00|4009|4006.2|4011.6|4008.8|4019.9|4016.6|4007.4|4004.6|342
1591327800000|2020-06-05 03:30:00|4011.4|4008.6|4010|4007.2|4013.1|4009.2|4009.2|4006.2|45
1591328100000|2020-06-05 03:35:00|4009.6|4006.8|4011|4008.2|4011.5|4008.7|4009.1|4006.3|53
1591328400000|2020-06-05 03:40:00|4010.9|4008.1|4011|4008.2|4011.2|4008.2|4009.5|4006.7|52
1591328700000|2020-06-05 03:45:00|4010.4|4007.6|4009.1|4006.3|4010.9|4008.1|4008.6|4005.8|6
1591329000000|2020-06-05 03:50:00|4009|4006.2|4010.9|4008.1|4011.4|4008.6|4009|4006.1|3
1591329300000|2020-06-05 03:55:00|4011|4008.2|4015|4012.2|4018|4015|4011|4008.2|18
1591329600000|2020-06-05 04:00:00|4014.9|4012.1|4019|4016.2|4019.5|4016.7|4014.5|4011.7|15
1591329900000|2020-06-05 04:05:00|4018.6|4015.8|4022|4019.2|4023.4|4020.6|4018.5|4015.7|68
1591330200000|2020-06-05 04:10:00|4021.4|4018.6|4023|4020.2|4026.8|4023.8|4020.5|4017.7|209
1591330500000|2020-06-05 04:15:00|4023.4|4020.6|4024.8|4022|4025|4022.1|4022|4019|14
1591330800000|2020-06-05 04:20:00|4024.9|4022.1|4023.4|4020.6|4027.1|4024|4023.4|4020.6|18
1591331100000|2020-06-05 04:25:00|4023.5|4020.7|4025.1|4022.3|4026.1|4023.2|4023.5|4020.7|17
1591331400000|2020-06-05 04:30:00|4025|4022.2|4023.3|4020.5|4026.4|4023.6|4023.3|4020.5|32
1591331700000|2020-06-05 04:35:00|4023.4|4020.6|4023.8|4021|4025|4022.2|4023.4|4020.6|11
1591332000000|2020-06-05 04:40:00|4024.7|4021.9|4024.8|4022|4027.1|4023.2|4024.1|4021|4
1591332300000|2020-06-05 04:45:00|4024.9|4022.1|4027|4024.2|4027|4024.2|4024.4|4021.6|18
1591332600000|2020-06-05 04:50:00|4027.5|4024.7|4025.4|4022.6|4029.5|4026.7|4025.4|4022.4|38
1591332900000|2020-06-05 04:55:00|4025.5|4022.7|4021.4|4018.6|4025.5|4022.7|4020.5|4017.7|18
1591333200000|2020-06-05 05:00:00|4021.3|4018.5|4017.4|4014.6|4021.3|4018.5|4014.5|4011.7|16
1591333500000|2020-06-05 05:05:00|4017.3|4014.5|4021.5|4017.5|4025.4|4022.6|4017.3|4014.5|60
1591333800000|2020-06-05 05:10:00|4021.4|4018.6|4025.9|4023.1|4027|4023.9|4020.4|4017.5|205
1591334100000|2020-06-05 05:15:00|4025.5|4022.7|4026.8|4024|4028.4|4025.6|4024.5|4021.7|164
1591334400000|2020-06-05 05:20:00|4026.4|4023.6|4022|4019.2|4026.9|4024.1|4021.5|4018.7|68
1591334700000|2020-06-05 05:25:00|4022.4|4019.6|4021.4|4018.6|4023|4020.1|4020.9|4018.1|8
1591335000000|2020-06-05 05:30:00|4022.2|4019.4|4019.9|4017.1|4024.3|4021.5|4019.9|4017.1|40
1591335300000|2020-06-05 05:35:00|4020|4017.2|4014.9|4010.9|4022.9|4020.1|4011.5|4008.7|336
1591335600000|2020-06-05 05:40:00|4013.3|4012.1|4013.8|4009.8|4015|4012.1|4009.8|4007|152
1591335900000|2020-06-05 05:45:00|4013.6|4010.8|4016.6|4013.8|4022.8|4020|4013.2|4010.4|151
1591336200000|2020-06-05 05:50:00|4017.1|4014.3|4023.6|4020.8|4028.2|4025.4|4017.1|4014.3|329
1591336500000|2020-06-05 05:55:00|4023.7|4020.9|4032.7|4029.9|4034.2|4031.4|4023.7|4020.6|149
1591336800000|2020-06-05 06:00:00|4032.6|4029.8|4037.7|4034.9|4042.2|4039.4|4032.6|4029.8|549
1591337100000|2020-06-05 06:05:00|4037.6|4034.8|4033.6|4030.8|4038.2|4035.4|4032.8|4030|393
1591337400000|2020-06-05 06:10:00|4034.6|4031.8|4039.2|4036.4|4039.3|4036.5|4031.6|4028.8|106
1591337700000|2020-06-05 06:15:00|4038.8|4036|4032.2|4029.4|4041.3|4038.5|4030.8|4027.8|508
1591338000000|2020-06-05 06:20:00|4031.8|4029|4034.6|4031.8|4035.2|4032.4|4030.2|4027.4|141
1591338300000|2020-06-05 06:25:00|4035|4032.2|4043.2|4040.4|4043.2|4040.4|4034.6|4031.8|211
1591338600000|2020-06-05 06:30:00|4044.1|4041.3|4038.1|4035.3|4044.2|4041.4|4038.1|4035.3|246
1591338900000|2020-06-05 06:35:00|4037.7|4034.9|4034.7|4031.9|4039.2|4036.4|4033.7|4030.9|91
1591339200000|2020-06-05 06:40:00|4035.1|4032.3|4034.5|4031.7|4037|4034.2|4033.5|4030.7|385
1591339500000|2020-06-05 06:45:00|4034.9|4032.1|4040.1|4037.3|4041.5|4038.7|4034|4031.2|333
1591339800000|2020-06-05 06:50:00|4040|4037.2|4041.6|4038.8|4044.1|4041.3|4037.1|4034.3|261
1591340100000|2020-06-05 06:55:00|4042.4|4039.6|4042.9|4040.1|4046.9|4044.1|4040|4037.2|191
1591340400000|2020-06-05 07:00:00|4042.5|4039.7|4039.9|4037.1|4044.9|4042.1|4036.9|4034.1|868
1591340700000|2020-06-05 07:05:00|4040|4037.2|4043.9|4041.1|4046.4|4043.6|4040|4037.2|540
1591341000000|2020-06-05 07:10:00|4044.9|4042.1|4043.8|4041|4046.7|4043.9|4041.8|4039|389
1591341300000|2020-06-05 07:15:00|4044.5|4041.7|4043.8|4041|4045.7|4042.9|4041.3|4038.5|182
1591341600000|2020-06-05 07:20:00|4043.9|4041.1|4044.8|4042|4046.7|4043.9|4040.9|4038.1|361
1591341900000|2020-06-05 07:25:00|4044.9|4042.1|4051.7|4048.9|4053.7|4050.9|4044.9|4042.1|1136
1591342200000|2020-06-05 07:30:00|4052.4|4049.6|4068.2|4065.4|4068.3|4065.5|4051.5|4048.7|1624
1591342500000|2020-06-05 07:35:00|4068.3|4065.5|4068.7|4065.9|4073.1|4070.3|4064.3|4061.5|1041
1591342800000|2020-06-05 07:40:00|4069.1|4066.3|4072.1|4069.3|4076.2|4073.4|4068.1|4065.3|1470
1591343100000|2020-06-05 07:45:00|4072.2|4069.4|4078.4|4075.6|4083|4080.2|4071.2|4068.4|973
1591343400000|2020-06-05 07:50:00|4077.9|4075.1|4090.7|4087.9|4092.5|4089.7|4077.7|4074.9|1796
1591343700000|2020-06-05 07:55:00|4090|4087.2|4086.7|4083.9|4091.7|4088.9|4083.2|4080.4|1041
1591344000000|2020-06-05 08:00:00|4087|4084.2|4082.4|4079.6|4087.7|4084.9|4080.5|4077.7|1494
1591344300000|2020-06-05 08:05:00|4082.5|4079.7|4069.9|4067.1|4086.3|4083.5|4069.5|4066.7|1924
1591344600000|2020-06-05 08:10:00|4069.4|4066.6|4067|4064.2|4074.3|4071.5|4062.4|4059.6|1110
1591344900000|2020-06-05 08:15:00|4067.1|4064.3|4066.8|4064|4071|4068.2|4061.4|4058.6|1274
1591345200000|2020-06-05 08:20:00|4066.4|4063.6|4067.7|4064.9|4072.3|4069.5|4064.4|4061.6|1085
1591345500000|2020-06-05 08:25:00|4068.2|4065.4|4068.2|4065.4|4070.4|4067.6|4062.9|4060.1|3443
1591345800000|2020-06-05 08:30:00|4067.8|4065|4067.8|4065|4075.2|4072.4|4064.3|4059.9|3421
1591346100000|2020-06-05 08:35:00|4068.3|4065.5|4077.2|4074.4|4082.3|4079.5|4066.9|4064.1|1669
1591346400000|2020-06-05 08:40:00|4077.6|4074.8|4084.4|4081.6|4085.9|4083.1|4075.2|4072.4|1118
1591346700000|2020-06-05 08:45:00|4084.8|4082|4083|4080.2|4084.8|4082|4080|4077.2|1353
1591347000000|2020-06-05 08:50:00|4082.2|4079.4|4092.8|4090|4093.5|4090.7|4078.9|4076.1|2040
1591347300000|2020-06-05 08:55:00|4092.6|4089.8|4096.4|4093.6|4104.5|4101.7|4091.6|4088.8|1624
1591347600000|2020-06-05 09:00:00|4097|4094.2|4100.9|4098.1|4100.9|4098.1|4090.3|4087.5|1049
1591347900000|2020-06-05 09:05:00|4100.8|4098|4098.8|4096|4104.8|4102|4097.9|4095.1|1132
1591348200000|2020-06-05 09:10:00|4098.9|4096.1|4115.5|4112.7|4120.3|4117.5|4098|4095.2|1670
1591348500000|2020-06-05 09:15:00|4115.4|4112.6|4109.5|4106.7|4118.3|4115.5|4108.5|4105.7|745
1591348800000|2020-06-05 09:20:00|4109.4|4106.6|4108.3|4105.5|4112.8|4110|4107.3|4104.5|861
1591349100000|2020-06-05 09:25:00|4108.7|4105.9|4100|4097.2|4109.3|4106.5|4098.2|4095.4|816
1591349400000|2020-06-05 09:30:00|4099.6|4096.8|4093.2|4090.4|4101|4098.2|4091|4088.2|1038
1591349700000|2020-06-05 09:35:00|4093.6|4090.8|4102.9|4100.1|4102.9|4100.1|4091.2|4088.4|640
1591350000000|2020-06-05 09:40:00|4102.8|4100|4109.4|4106.6|4112.4|4109.6|4101|4098.2|1503
1591350300000|2020-06-05 09:45:00|4109.8|4107|4106.3|4103.5|4112.3|4109.5|4103.4|4100.6|1011
1591350600000|2020-06-05 09:50:00|4106.7|4103.9|4102.8|4100|4107.3|4104.5|4097.8|4095|1381
1591350900000|2020-06-05 09:55:00|4102.3|4099.5|4110.5|4107.7|4115.3|4112.5|4101.4|4098.6|1252
1591351200000|2020-06-05 10:00:00|4110.7|4107.9|4108|4105.2|4112.2|4109.4|4103.1|4100.3|847
1591351500000|2020-06-05 10:05:00|4107.5|4104.7|4122.1|4119.3|4124.5|4121.7|4107.5|4104.7|1811
1591351800000|2020-06-05 10:10:00|4122.2|4119.4|4120|4117.2|4131|4128.2|4117|4114.2|1134
1591352100000|2020-06-05 10:15:00|4120.1|4117.3|4119|4116.2|4123|4120.2|4116.5|4113.6|716
1591352400000|2020-06-05 10:20:00|4119.2|4116.4|4123.1|4120.3|4123.1|4120.3|4115.3|4112.5|392
1591352700000|2020-06-05 10:25:00|4123.3|4120.5|4117.2|4114.4|4128.5|4125.7|4116.2|4113.4|407
1591353000000|2020-06-05 10:30:00|4116.8|4114|4123.7|4120.9|4124.1|4121.3|4115.3|4112.5|258
1591353300000|2020-06-05 10:35:00|4123.6|4120.8|4120|4117.2|4126.1|4123.3|4118|4115.2|499
1591353600000|2020-06-05 10:40:00|4120.3|4117.5|4122.3|4119.5|4123|4120.2|4118.1|4115.3|170
1591353900000|2020-06-05 10:45:00|4122.5|4119.7|4127|4124.2|4128.5|4125.7|4120.1|4117.3|218
1591354200000|2020-06-05 10:50:00|4127.1|4124.3|4129|4126.2|4132|4129.2|4124|4121.2|574
1591354500000|2020-06-05 10:55:00|4129.1|4126.3|4123.2|4120.4|4137|4134.2|4122.3|4119.5|1223
1591354800000|2020-06-05 11:00:00|4123.3|4120.5|4122.1|4119.3|4125.7|4122.9|4118.3|4115.5|566
1591355100000|2020-06-05 11:05:00|4122.2|4119.4|4121.7|4118.9|4126.1|4123.3|4119.2|4116.4|307
1591355400000|2020-06-05 11:10:00|4122.1|4119.3|4127.1|4124.3|4129.1|4126.3|4121.3|4118.5|250
1591355700000|2020-06-05 11:15:00|4127.2|4124.4|4123.2|4120.4|4130.2|4127.4|4122.9|4120.1|345
1591356000000|2020-06-05 11:20:00|4123.3|4120.5|4120.4|4117.6|4127.3|4124.5|4120.4|4117.6|467
1591356300000|2020-06-05 11:25:00|4119.4|4116.6|4117.7|4114.9|4122.8|4120|4117.7|4114.9|344
1591356600000|2020-06-05 11:30:00|4116.9|4114.1|4118.9|4116.1|4122.6|4119.8|4115.6|4112.8|553
1591356900000|2020-06-05 11:35:00|4119|4116.2|4126.7|4123.9|4126.7|4123.9|4117.8|4115|533
1591357200000|2020-06-05 11:40:00|4126.8|4124|4129.3|4126.5|4135.1|4132.3|4124.7|4121.9|1192
1591357500000|2020-06-05 11:45:00|4129.4|4126.6|4133.2|4130.4|4136.3|4133.5|4124.6|4121.8|1132
1591357800000|2020-06-05 11:50:00|4133.3|4130.5|4130.1|4127.3|4134.8|4132|4129|4126.2|1051
1591358100000|2020-06-05 11:55:00|4130.5|4127.7|4141|4138.2|4142.5|4139.7|4127.1|4124.3|1968
1591358400000|2020-06-05 12:00:00|4140.8|4138|4134.1|4131.3|4140.8|4138|4133.1|4130.3|543
1591358700000|2020-06-05 12:05:00|4134.5|4131.7|4137.8|4135|4138.5|4135.7|4132.7|4129.9|386
1591359000000|2020-06-05 12:10:00|4138.1|4135.3|4150.8|4148|4157.7|4154.9|4138.1|4135.3|1861
1591359300000|2020-06-05 12:15:00|4151.6|4148.8|4156.7|4153.9|4161.1|4158.3|4144.5|4141.7|1252
1591359600000|2020-06-05 12:20:00|4156.6|4153.8|4162.7|4159.9|4164.6|4161.8|4150.7|4147.9|849
1591359900000|2020-06-05 12:25:00|4161.8|4159|4183.1|4180.3|4184.6|4181.8|4159.8|4157|2051
1591360200000|2020-06-05 12:30:00|4183.5|4180.7|4206.9|4204.1|4208.5|4205.7|4182.4|4179.6|4395
1591360500000|2020-06-05 12:35:00|4206.6|4203.8|4219.5|4216.7|4224.4|4221.6|4200.7|4197.9|3357
1591360800000|2020-06-05 12:40:00|4219.6|4216.8|4210.7|4207.9|4249.6|4246.8|4209.7|4206.9|4213
1591361100000|2020-06-05 12:45:00|4210.6|4207.8|4192.1|4189.3|4217.6|4214.8|4186.9|4184.1|3005
1591361400000|2020-06-05 12:50:00|4192.5|4189.7|4203.1|4200.3|4212.9|4210.1|4187.2|4184.4|2206
1591361700000|2020-06-05 12:55:00|4203.6|4200.8|4215.5|4212.7|4215.5|4212.7|4199.4|4196.6|1606
1591362000000|2020-06-05 13:00:00|4216.5|4213.7|4206.3|4203.5|4222.4|4219.6|4202.8|4200|2446
1591362300000|2020-06-05 13:05:00|4207.4|4204.6|4195|4192.2|4220.9|4218.1|4194.3|4191.5|1906
1591362600000|2020-06-05 13:10:00|4194.6|4191.8|4189.9|4187.1|4201.3|4198.5|4186.9|4184.1|1468
1591362900000|2020-06-05 13:15:00|4189.5|4186.7|4207.4|4204.6|4210.1|4207.3|4188.6|4185.8|1943
1591363200000|2020-06-05 13:20:00|4207.8|4205|4198.6|4195.8|4208.8|4206|4191.3|4188.5|1310
1591363500000|2020-06-05 13:25:00|4198.3|4195.5|4188.3|4185.5|4202.1|4199.3|4187.3|4184.5|1293
1591363800000|2020-06-05 13:30:00|4188.1|4185.3|4190.1|4187.3|4195.4|4192.6|4181.4|4178.6|3406
1591364100000|2020-06-05 13:35:00|4190.3|4187.5|4178.4|4175.6|4195.5|4192.7|4177.1|4174.3|1729
1591364400000|2020-06-05 13:40:00|4179.1|4176.3|4199.6|4196.8|4201.6|4198.8|4178.3|4175.5|1910
1591364700000|2020-06-05 13:45:00|4199.7|4196.9|4200.4|4197.6|4201.6|4198.8|4191.7|4188.9|1520
1591365000000|2020-06-05 13:50:00|4200.5|4197.7|4211.5|4208.7|4211.5|4208.7|4194.5|4191.7|1469
1591365300000|2020-06-05 13:55:00|4210.6|4207.8|4188.6|4185.8|4211.9|4209.1|4187.5|4184.7|2499
1591365600000|2020-06-05 14:00:00|4187.7|4184.9|4208.9|4206.1|4210.4|4207.6|4185.9|4183.1|1791
1591365900000|2020-06-05 14:05:00|4209.3|4206.5|4204.3|4201.5|4212.4|4209.6|4202.8|4200|1330
1591366200000|2020-06-05 14:10:00|4203.6|4200.8|4203.4|4200.6|4208.3|4205.5|4197.4|4194.6|1135
1591366500000|2020-06-05 14:15:00|4202.9|4200.1|4208.1|4205.3|4211.5|4208.7|4195|4192.2|1506
1591366800000|2020-06-05 14:20:00|4208.5|4205.7|4208.6|4205.8|4211.7|4208.9|4203.2|4200.4|1422
1591367100000|2020-06-05 14:25:00|4208.7|4205.9|4193|4190.2|4221.6|4218.8|4189.5|4186.7|2065
1591367400000|2020-06-05 14:30:00|4192.2|4189.4|4216|4213.2|4220.4|4217.6|4191|4188.2|1687
1591367700000|2020-06-05 14:35:00|4216.7|4213.9|4213.4|4210.6|4217.9|4215.1|4201.2|4198.4|1036
1591368000000|2020-06-05 14:40:00|4213.7|4210.9|4203|4200.2|4216.9|4214.1|4203|4200.2|1255
1591368300000|2020-06-05 14:45:00|4203.1|4200.3|4204|4201.2|4210|4207.2|4195.5|4192.7|1353
1591368600000|2020-06-05 14:50:00|4203.7|4200.9|4199.6|4196.8|4209|4206.2|4196.4|4193.6|1103
1591368900000|2020-06-05 14:55:00|4199.5|4196.7|4205.7|4202.9|4207.1|4203.9|4197.6|4194.8|1043
1591369200000|2020-06-05 15:00:00|4206.1|4203.3|4208.7|4205.9|4210.9|4208.1|4195.1|4192.3|1227
1591369500000|2020-06-05 15:05:00|4208.6|4205.8|4205|4202.2|4210.4|4207.6|4194.7|4191.9|2469
1591369800000|2020-06-05 15:10:00|4205.5|4202.7|4209.9|4207.1|4211.1|4208.3|4205|4202.2|1341
1591370100000|2020-06-05 15:15:00|4210.9|4208.1|4203.7|4200.9|4211.1|4208.3|4200.1|4197.3|1340
1591370400000|2020-06-05 15:20:00|4204.1|4201.3|4184.3|4181.5|4208.2|4205.4|4184.3|4181.5|2865
1591370700000|2020-06-05 15:25:00|4185.9|4183.1|4225|4222.2|4226.1|4223.3|4180.6|4177.8|6583
1591371000000|2020-06-05 15:30:00|4224.6|4221.8|4216.1|4213.3|4230|4227.2|4214.1|4211.3|4063
1591371300000|2020-06-05 15:35:00|4216|4213.2|4208.9|4206.1|4220.9|4218.1|4208.9|4206.1|3066
1591371600000|2020-06-05 15:40:00|4209|4206.2|4207.2|4204.4|4210|4207.2|4199.5|4196.7|1609
1591371900000|2020-06-05 15:45:00|4207.6|4204.8|4203.1|4200.3|4210.1|4207.3|4199.7|4196.9|982
1591372200000|2020-06-05 15:50:00|4202.7|4199.9|4200.1|4197.3|4207.1|4204.3|4199.1|4196.3|749
1591372500000|2020-06-05 15:55:00|4199.3|4196.5|4195.9|4193.1|4200.1|4197.3|4192.5|4189.7|1720
1591372800000|2020-06-05 16:00:00|4196|4193.2|4199.4|4196.6|4205.9|4203.1|4196|4193.2|793
1591373100000|2020-06-05 16:05:00|4199.9|4197.1|4204.4|4201.6|4204.9|4202.1|4197.6|4194.8|1175
1591373400000|2020-06-05 16:10:00|4203.9|4201.1|4195|4192.2|4207.9|4205.1|4194.9|4192.1|606
1591373700000|2020-06-05 16:15:00|4194.9|4192.1|4194.9|4192.1|4195.2|4192.4|4190.9|4188.1|1554
1591374000000|2020-06-05 16:20:00|4194.7|4191.9|4199|4196.2|4202.8|4199.6|4192.9|4190.1|1287
1591374300000|2020-06-05 16:25:00|4198.6|4195.8|4201.1|4198.3|4202.1|4199.3|4193.4|4190.6|2253
1591374600000|2020-06-05 16:30:00|4201.2|4198.4|4196.7|4193.9|4207.6|4204.8|4196.1|4193.3|982
1591374900000|2020-06-05 16:35:00|4196.6|4193.8|4204|4201.2|4205.9|4203.1|4195.1|4192.3|837
1591375200000|2020-06-05 16:40:00|4204.5|4201.7|4201.2|4198.4|4210.4|4207.6|4200.4|4197.6|1759
1591375500000|2020-06-05 16:45:00|4201.4|4198.6|4209.1|4206.3|4213.1|4210.3|4201.4|4198.6|1672
1591375800000|2020-06-05 16:50:00|4209.6|4206.8|4208|4205.2|4214.7|4211.9|4207.1|4204.3|1743
1591376100000|2020-06-05 16:55:00|4208.3|4205.5|4210.8|4208|4213|4210.2|4206.1|4203.3|993
1591376400000|2020-06-05 17:00:00|4211.3|4208.5|4214.6|4211.8|4217.3|4214.5|4206|4203.2|1023
1591376700000|2020-06-05 17:05:00|4215.7|4212.9|4221.2|4218.4|4225.7|4222.9|4213.1|4210.3|973
1591377000000|2020-06-05 17:10:00|4221.6|4218.8|4220.1|4217.3|4224.5|4221.7|4218.5|4215.7|740
1591377300000|2020-06-05 17:15:00|4219.6|4216.8|4227.5|4224.7|4228.7|4225.9|4216.1|4213.3|968
1591377600000|2020-06-05 17:20:00|4227.8|4225|4230.5|4227.7|4232.8|4230|4223.3|4220.5|1125
1591377900000|2020-06-05 17:25:00|4230.8|4228|4235.3|4232.5|4237.2|4234.4|4230|4227.2|1272
1591378200000|2020-06-05 17:30:00|4234.8|4232|4230.2|4227.4|4238.6|4235.8|4228|4225.2|1916
1591378500000|2020-06-05 17:35:00|4230.3|4227.5|4231.3|4228.5|4237.1|4234.3|4229.3|4226.5|942
1591378800000|2020-06-05 17:40:00|4231.2|4228.4|4238.2|4235.4|4240.3|4237.5|4230.3|4227.5|1154
1591379100000|2020-06-05 17:45:00|4238.1|4235.3|4236.7|4233.9|4242.2|4239.4|4235.3|4232.5|901
1591379400000|2020-06-05 17:50:00|4236.3|4233.5|4239.5|4236.7|4241.5|4238.7|4233.2|4230.4|1198
1591379700000|2020-06-05 17:55:00|4239.9|4237.1|4246.1|4243.3|4247.1|4244.3|4239|4236.2|1130
1591380000000|2020-06-05 18:00:00|4246.5|4243.7|4240.5|4237.7|4248|4245.2|4232.1|4229.3|1515
1591380300000|2020-06-05 18:05:00|4240.1|4237.3|4231.6|4228.8|4240.1|4237.3|4230.1|4227.3|1782
1591380600000|2020-06-05 18:10:00|4232.1|4229.3|4242.1|4239.3|4243.1|4240.3|4231.6|4228.8|1597
1591380900000|2020-06-05 18:15:00|4242.5|4239.7|4243.1|4240.3|4249.2|4246.4|4239.1|4236.3|1462
1591381200000|2020-06-05 18:20:00|4242.7|4239.9|4242.1|4239.3|4247.1|4244.3|4235.1|4232.3|3078
1591381500000|2020-06-05 18:25:00|4242|4239.2|4229.3|4226.5|4246|4243.2|4215.6|4212.8|15334
1591381800000|2020-06-05 18:30:00|4229.5|4226.7|4220.6|4217.8|4229.5|4226.7|4218.1|4215.3|2813
1591382100000|2020-06-05 18:35:00|4220.7|4217.9|4226.6|4223.8|4227.6|4224.8|4208.8|4206|1276
1591382400000|2020-06-05 18:40:00|4227.1|4224.3|4232.5|4229.7|4234|4231.2|4225.5|4222.7|561
1591382700000|2020-06-05 18:45:00|4232.3|4229.5|4227.9|4225.1|4235.7|4232.9|4225.6|4222.8|181
1591383000000|2020-06-05 18:50:00|4228|4225.2|4227|4224.2|4230.6|4227.8|4225.1|4222.3|462
1591383300000|2020-06-05 18:55:00|4227.1|4224.3|4222.6|4219.8|4229.5|4226.7|4221.9|4219.1|400
1591383600000|2020-06-05 19:00:00|4222.5|4219.7|4224.1|4221.3|4224.9|4222.1|4221.9|4219.1|365
1591383900000|2020-06-05 19:05:00|4224.9|4222.1|4220.6|4217.8|4225.1|4222.3|4218.7|4215.9|360
1591384200000|2020-06-05 19:10:00|4220.2|4217.4|4212.9|4210.1|4220.6|4217.8|4210.9|4208.1|494
1591384500000|2020-06-05 19:15:00|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4204.7|4201.9|218
1591384800000|2020-06-05 19:20:00|4211.9|4209.1|4215.6|4212.8|4215.6|4212.8|4208.2|4205.4|382
1591385100000|2020-06-05 19:25:00|4215.2|4212.4|4224.9|4222.1|4227.5|4224.7|4215.2|4212.4|527
1591385400000|2020-06-05 19:30:00|4224.5|4221.7|4218.5|4215.7|4224.5|4221.7|4216.6|4213.8|312
1591385700000|2020-06-05 19:35:00|4218.9|4216.1|4212.4|4209.6|4221|4218.2|4211.5|4208.7|135
1591386000000|2020-06-05 19:40:00|4212.5|4209.7|4214.1|4211.3|4216.5|4213.7|4210.5|4207.7|110
1591386300000|2020-06-05 19:45:00|4214.5|4211.7|4218.5|4215.7|4219.5|4216.7|4212.1|4209.2|200
1591386600000|2020-06-05 19:50:00|4218.4|4215.6|4217.9|4215.1|4220.5|4217.7|4211.1|4208.3|259
1591386900000|2020-06-05 19:55:00|4217.5|4214.7|4216.7|4213.9|4219|4216.2|4212.5|4209.7|109
1591387200000|2020-06-05 20:00:00|4217.5|4214.7|4203.5|4200.7|4218.2|4215.4|4202.6|4199.8|383
1591387500000|2020-06-05 20:05:00|4203|4200.2|4200.5|4197.7|4208.4|4205.6|4198.5|4195.7|262
1591387800000|2020-06-05 20:10:00|4200.1|4197.3|4197.7|4194.9|4200.6|4197.8|4197.5|4194.7|142
1591388100000|2020-06-05 20:15:00|4198.5|4195.7|4203.6|4200.8|4206.2|4203.4|4198.4|4195.6|121
1591388400000|2020-06-05 20:20:00|4203.1|4200.3|4204|4201.2|4205.6|4202.8|4202.5|4199.7|113
1591388700000|2020-06-05 20:25:00|4203.6|4200.8|4203.1|4200.3|4205.1|4202.3|4197.5|4194.7|102
1591389000000|2020-06-05 20:30:00|4202.6|4199.8|4197.5|4194.7|4203.1|4200.3|4197.1|4194.3|125
1591389300000|2020-06-05 20:35:00|4197.1|4194.3|4196.4|4193.6|4198.4|4195.6|4195.4|4192.6|55
1591389600000|2020-06-05 20:40:00|4196.5|4193.7|4194.9|4192.1|4202.3|4199.5|4194.9|4192.1|229
1591389900000|2020-06-05 20:45:00|4195.6|4192.8|4192.5|4189.7|4196.9|4194|4191.9|4189.1|342
1591390200000|2020-06-05 20:50:00|4192.9|4190.1|4190.4|4186.4|4194|4191.2|4188.8|4184|376
1591390500000|2020-06-05 20:55:00|4190.5|4186.5|4196.1|4186.1|4205.2|4200.3|4189.4|4183.1|77
1591567200000|2020-06-07 22:00:00|4239.8|4229.8|4282.2|4272.2|4286.7|4279.4|4232.9|4224.2|2195
1591567500000|2020-06-07 22:05:00|4282|4272|4283.9|4281.1|4288.2|4282.8|4270.8|4265.8|494
1591567800000|2020-06-07 22:10:00|4286.1|4276.1|4290|4280|4290|4285|4275.8|4269.7|226
1591568100000|2020-06-07 22:15:00|4289.9|4279.9|4287.4|4284.6|4303.3|4299.8|4285.9|4279.9|263
1591568400000|2020-06-07 22:20:00|4288.4|4285.6|4283.3|4279.3|4291.4|4286.8|4279.7|4274.2|242
1591568700000|2020-06-07 22:25:00|4282.1|4279|4280.2|4277.4|4284.5|4280.8|4276.2|4270.3|130
1591569000000|2020-06-07 22:30:00|4279.9|4277.1|4269.4|4266.6|4284.7|4278.8|4266.7|4263.8|299
1591569300000|2020-06-07 22:35:00|4269.6|4265.6|4274|4271.2|4278|4274.4|4263.2|4259.5|242
1591569600000|2020-06-07 22:40:00|4273.6|4270.8|4279.4|4276.6|4281.7|4277.1|4266.9|4264.1|186
1591569900000|2020-06-07 22:45:00|4279.2|4276.4|4273.4|4270.6|4289.6|4286.8|4273|4269.6|172
1591570200000|2020-06-07 22:50:00|4274.3|4270.3|4289.2|4286.4|4292.4|4287.6|4272.3|4265.8|111
1591570500000|2020-06-07 22:55:00|4291.2|4288.4|4306.8|4302.8|4309.3|4304.3|4287.4|4282.1|226
1591570800000|2020-06-07 23:00:00|4306.7|4302.7|4311.9|4309.1|4312.2|4309.4|4297.9|4294.3|154
1591571100000|2020-06-07 23:05:00|4313.1|4310.3|4328.6|4325.8|4331.9|4328|4312.9|4309.8|251
1591571400000|2020-06-07 23:10:00|4328.9|4324.9|4342.7|4338.7|4345.1|4342.3|4323.9|4321.1|117
1591571700000|2020-06-07 23:15:00|4340.7|4336.7|4339.9|4335.9|4343.2|4339.3|4330.8|4327.2|97
1591572000000|2020-06-07 23:20:00|4338.8|4337.1|4331.8|4329|4342.9|4340.1|4328.9|4322.7|281
1591572300000|2020-06-07 23:25:00|4331.6|4328.8|4338.3|4335.5|4340.7|4337.1|4321.9|4319.1|78
1591572600000|2020-06-07 23:30:00|4338.6|4335.8|4332.8|4330|4341.5|4338|4330.6|4326.9|128
1591572900000|2020-06-07 23:35:00|4333.4|4330.6|4329.9|4327.1|4337.2|4331.1|4326.8|4322.4|35
1591573200000|2020-06-07 23:40:00|4329.4|4326.6|4334.6|4331.8|4335.5|4332.6|4326.8|4323.9|102
1591573500000|2020-06-07 23:45:00|4334.9|4330.9|4335.6|4332.8|4339|4335.6|4333.9|4328.4|78
1591573800000|2020-06-07 23:50:00|4335.9|4331.9|4335.8|4333|4338.3|4335.5|4334.6|4331.8|83
1591574100000|2020-06-07 23:55:00|4335.9|4331.9|4336.4|4333.6|4337.9|4335.1|4332.8|4330|37
1591574400000|2020-06-08 00:00:00|4336.9|4334.1|4319.8|4317|4337.3|4334.5|4316.1|4313.3|203
1591574700000|2020-06-08 00:05:00|4319.6|4316.8|4326.6|4323.8|4334.9|4330.1|4318.3|4315.5|156
1591575000000|2020-06-08 00:10:00|4327.3|4324.5|4331.9|4329.1|4335.7|4332|4326.2|4321|90
1591575300000|2020-06-08 00:15:00|4332.3|4329.5|4325.4|4322.6|4333.7|4330|4323.9|4321.1|116
1591575600000|2020-06-08 00:20:00|4325.9|4323.1|4328.9|4326.1|4333.5|4326.2|4315.9|4312.9|102
1591575900000|2020-06-08 00:25:00|4329.9|4325.9|4321.9|4317.9|4330|4326.3|4320.6|4317.8|172
1591576200000|2020-06-08 00:30:00|4320.9|4318.1|4319.1|4316.3|4322.6|4319.8|4314.3|4311.5|160
1591576500000|2020-06-08 00:35:00|4320.8|4318|4319.3|4316.5|4324.7|4321.6|4315.8|4312.5|108
1591576800000|2020-06-08 00:40:00|4320.7|4316.7|4317.9|4313.9|4324.9|4322.1|4314.3|4311.5|147
1591577100000|2020-06-08 00:45:00|4316.9|4314.1|4314.9|4312.1|4317.9|4314.3|4314.1|4311.3|41
1591577400000|2020-06-08 00:50:00|4315.6|4312.8|4315.3|4312.5|4318.9|4316|4314.3|4311.5|78
1591577700000|2020-06-08 00:55:00|4314.9|4312.1|4319.9|4317.1|4320.4|4317.6|4314.3|4311.5|28
1591578000000|2020-06-08 01:00:00|4318.8|4316|4300.2|4296.2|4320.4|4317.6|4293.5|4289.1|657
1591578300000|2020-06-08 01:05:00|4300.4|4296.4|4258.5|4255.7|4300.4|4296.5|4254|4250.4|1403
1591578600000|2020-06-08 01:10:00|4257.1|4254.3|4231.8|4227.8|4257.1|4254.3|4221.3|4216|2020
1591578900000|2020-06-08 01:15:00|4229.7|4226.9|4219.4|4216.6|4241.3|4238.2|4218.7|4215.6|872
1591579200000|2020-06-08 01:20:00|4219.6|4215.6|4192|4189.2|4219.6|4215.6|4184|4181.2|1139
1591579500000|2020-06-08 01:25:00|4191.7|4188.9|4200.8|4198|4200.8|4198|4188.5|4185.7|690
1591579800000|2020-06-08 01:30:00|4200.6|4197.8|4230.4|4226.4|4231.6|4228.7|4199.3|4196.2|799
1591580100000|2020-06-08 01:35:00|4230.6|4226.6|4227.5|4224.7|4235|4232.2|4221.5|4218.4|124
1591580400000|2020-06-08 01:40:00|4227.6|4224.8|4226.3|4223.5|4233.1|4230.3|4219.8|4217|123
1591580700000|2020-06-08 01:45:00|4228.1|4224.1|4240.6|4236.6|4240.6|4237.5|4225.8|4223|116
1591581000000|2020-06-08 01:50:00|4240.3|4237.5|4238.6|4235.8|4242.8|4239.7|4235.3|4232.4|34
1591581300000|2020-06-08 01:55:00|4238.5|4235.7|4248.4|4244.4|4256.9|4253.2|4236|4233.2|102
1591581600000|2020-06-08 02:00:00|4248.6|4244.6|4247|4244.2|4249|4246.2|4239.3|4236.5|204
1591581900000|2020-06-08 02:05:00|4246.1|4243.3|4248|4245.2|4250.5|4247.7|4245.1|4242.2|52
1591582200000|2020-06-08 02:10:00|4248.1|4245.3|4244.3|4241.5|4252.1|4249.3|4244.3|4241.5|124
1591582500000|2020-06-08 02:15:00|4245|4242.2|4253.7|4250.9|4261.7|4258.9|4245|4242.2|187
1591582800000|2020-06-08 02:20:00|4253|4250.2|4258.7|4255.9|4259.5|4256.7|4251.5|4247.8|47
1591583100000|2020-06-08 02:25:00|4258.2|4255.4|4258.4|4255.6|4262.4|4259.6|4257.9|4255.1|110
1591583400000|2020-06-08 02:30:00|4258|4255.2|4251.5|4248.7|4259.6|4256.6|4235.7|4232.6|340
1591583700000|2020-06-08 02:35:00|4251.4|4248.6|4252|4249.2|4256.7|4253.9|4249.7|4246.6|109
1591584000000|2020-06-08 02:40:00|4251.4|4248.6|4270.4|4267.6|4273.4|4270.6|4250.9|4248.1|340
1591584300000|2020-06-08 02:45:00|4270|4267.2|4274.5|4271.7|4280.4|4277.6|4267.7|4264.6|139
1591584600000|2020-06-08 02:50:00|4274.7|4271.9|4284|4281.2|4288.9|4286.1|4274.7|4270|829
1591584900000|2020-06-08 02:55:00|4283.7|4280.9|4287|4284.2|4290.2|4287.4|4283.4|4280.6|680
1591585200000|2020-06-08 03:00:00|4287.4|4284.6|4280.7|4277.9|4289.5|4286.7|4279.9|4277.1|169
1591585500000|2020-06-08 03:05:00|4281.4|4278.6|4294.9|4292.1|4301.7|4298.9|4274.2|4271.3|409
1591585800000|2020-06-08 03:10:00|4295.4|4292.6|4290|4287.2|4298.3|4295.2|4288|4285.2|124
1591586100000|2020-06-08 03:15:00|4290.4|4287.6|4290|4287.2|4290.9|4288.1|4287.7|4284.9|92
1591586400000|2020-06-08 03:20:00|4289.7|4286.9|4287.5|4284.7|4291.7|4288.9|4287.5|4284.7|175
1591586700000|2020-06-08 03:25:00|4289|4286.2|4280|4277.2|4291.7|4288.9|4280|4277.2|277
1591587000000|2020-06-08 03:30:00|4280.4|4277.6|4291.2|4288.4|4294.1|4291.1|4278.7|4275.9|113
1591587300000|2020-06-08 03:35:00|4290.7|4287.9|4293|4290.2|4296.5|4293.7|4286.2|4281.6|60
1591587600000|2020-06-08 03:40:00|4293.5|4290.7|4292.5|4288.5|4294.3|4291.4|4289.7|4286.3|38
1591587900000|2020-06-08 03:45:00|4292.1|4288.1|4285.7|4282.9|4292.5|4289.4|4284.9|4282.1|85
1591588200000|2020-06-08 03:50:00|4286|4283.2|4288.5|4285.7|4291|4288.2|4285.7|4282.9|15
1591588500000|2020-06-08 03:55:00|4288.4|4285.6|4291.5|4288.7|4298.6|4295.6|4288.4|4285.6|102
1591588800000|2020-06-08 04:00:00|4291.9|4289.1|4299|4296.2|4299|4296.2|4285.9|4282|87
1591589100000|2020-06-08 04:05:00|4298.2|4295.4|4295.9|4293.1|4305.7|4302.9|4292.4|4289.3|215
1591589400000|2020-06-08 04:10:00|4295.5|4292.7|4296.4|4293.6|4299.8|4295.6|4294.2|4289.8|10
1591589700000|2020-06-08 04:15:00|4296|4293.2|4312.2|4309.4|4314.1|4309.9|4295.9|4293.1|149
1591590000000|2020-06-08 04:20:00|4312|4309.2|4306.4|4303.6|4314|4311.2|4306.2|4303.4|116
1591590300000|2020-06-08 04:25:00|4305.7|4302.9|4309.4|4306.6|4311|4308.2|4303.4|4300.3|71
1591590600000|2020-06-08 04:30:00|4309.7|4306.9|4302|4299.2|4309.7|4306.9|4298|4295.2|103
1591590900000|2020-06-08 04:35:00|4301.7|4298.9|4303.4|4300.6|4306.9|4304.1|4301.5|4298.5|60
1591591200000|2020-06-08 04:40:00|4304.7|4301.9|4311.5|4308.7|4316.5|4313.4|4304.7|4301.9|127
1591591500000|2020-06-08 04:45:00|4311.4|4308.6|4310.4|4307.6|4313.5|4310.4|4309.4|4306.3|38
1591591800000|2020-06-08 04:50:00|4310.6|4306.6|4321.2|4318.4|4322.4|4319.6|4308.9|4306.1|92
1591592100000|2020-06-08 04:55:00|4321.4|4318.6|4321|4318.2|4323.7|4320.9|4317.5|4314.7|212
1591592400000|2020-06-08 05:00:00|4320.4|4317.6|4321.5|4318.7|4326.4|4323.6|4317.7|4314.9|221
1591592700000|2020-06-08 05:05:00|4321.6|4317.6|4314.4|4311.6|4323|4320.2|4312|4309.2|362
1591593000000|2020-06-08 05:10:00|4314|4311.2|4317.4|4314.6|4318.4|4315.6|4312.7|4309.9|95
1591593300000|2020-06-08 05:15:00|4317|4314.2|4324.4|4321.6|4327.5|4324.7|4313.5|4310.7|112
1591593600000|2020-06-08 05:20:00|4324.7|4321.9|4310.2|4307.4|4325|4322.2|4302|4299.2|440
1591593900000|2020-06-08 05:25:00|4310|4307.2|4315.7|4312.9|4316.6|4313.6|4309.2|4305.9|102
1591594200000|2020-06-08 05:30:00|4316|4313.2|4301|4298.2|4319.3|4316.2|4298.2|4295.4|182
1591594500000|2020-06-08 05:35:00|4300.3|4297.5|4299.5|4296.7|4301.7|4298.9|4290.9|4288.1|445
1591594800000|2020-06-08 05:40:00|4299.7|4296.9|4309.3|4305.3|4310.4|4307.6|4297.4|4294.3|247
1591595100000|2020-06-08 05:45:00|4309.9|4307.1|4308|4305.2|4311.7|4308.9|4299.5|4296.7|256
1591595400000|2020-06-08 05:50:00|4308.4|4305.6|4309|4306.2|4310.7|4307.9|4295.2|4292.4|345
1591595700000|2020-06-08 05:55:00|4308|4305.2|4301.4|4298.6|4308|4305.2|4294.7|4291.9|130
1591596000000|2020-06-08 06:00:00|4301.7|4298.9|4281.2|4278.4|4301.7|4298.9|4276.5|4273|780
1591596300000|2020-06-08 06:05:00|4280.9|4278.1|4290|4287.2|4292.5|4289.7|4279.7|4276.9|261
1591596600000|2020-06-08 06:10:00|4289.5|4286.7|4294.4|4291.6|4296.7|4293.9|4285|4282.2|177
1591596900000|2020-06-08 06:15:00|4294|4291.2|4289.7|4286.9|4296.3|4293.2|4283|4280.2|261
1591597200000|2020-06-08 06:20:00|4289.4|4286.6|4289.5|4286.7|4294.9|4292.1|4288.9|4286.1|61
1591597500000|2020-06-08 06:25:00|4289.9|4287.1|4287.9|4285.1|4290|4287.2|4283|4280.2|136
1591597800000|2020-06-08 06:30:00|4288.5|4285.7|4261.4|4258.6|4289|4286.2|4260.2|4257.4|705
1591598100000|2020-06-08 06:35:00|4261.7|4258.9|4261.5|4258.7|4264|4261.2|4254.5|4251.7|477
1591598400000|2020-06-08 06:40:00|4261.4|4258.6|4265.7|4262.9|4267.4|4264.6|4257.9|4255.1|184
1591598700000|2020-06-08 06:45:00|4265.9|4263.1|4277.4|4274.6|4282.2|4279.4|4265.4|4262.6|836
1591599000000|2020-06-08 06:50:00|4277.7|4274.9|4290.6|4287.8|4291.1|4288.3|4274.2|4271.4|802
1591599300000|2020-06-08 06:55:00|4290.7|4287.9|4287.7|4284.9|4291.1|4288.3|4282.7|4279.5|307
1591599600000|2020-06-08 07:00:00|4288.1|4285.3|4283.1|4280.3|4293.1|4290.3|4278.6|4275.8|459
1591599900000|2020-06-08 07:05:00|4283.2|4280.4|4290.6|4287.8|4291.6|4288.8|4278.9|4276.1|651
1591600200000|2020-06-08 07:10:00|4290.2|4287.4|4282.2|4279.4|4291.4|4288.6|4280.6|4277.8|653
1591600500000|2020-06-08 07:15:00|4282.1|4279.3|4284.7|4281.9|4285.7|4282.9|4274.7|4271.9|924
1591600800000|2020-06-08 07:20:00|4283.7|4280.9|4279.4|4276.6|4287.9|4285.1|4278.6|4275.8|494
1591601100000|2020-06-08 07:25:00|4279.1|4276.3|4287.4|4284.6|4291.2|4288.4|4278.4|4275.6|412
1591601400000|2020-06-08 07:30:00|4287.6|4284.8|4295.1|4292.3|4295.7|4292.9|4286.4|4283.6|662
1591601700000|2020-06-08 07:35:00|4294.7|4291.9|4295.4|4292.6|4302.2|4299.4|4293.6|4290.8|487
1591602000000|2020-06-08 07:40:00|4295.1|4292.3|4289.7|4286.9|4297.4|4294.6|4287.6|4284.8|600
1591602300000|2020-06-08 07:45:00|4289.6|4286.8|4288.1|4285.3|4290.6|4287.8|4284.9|4282.1|545
1591602600000|2020-06-08 07:50:00|4288.4|4285.6|4293.7|4290.9|4295.2|4292.4|4283.4|4280.6|290
1591602900000|2020-06-08 07:55:00|4294.2|4291.4|4292.4|4289.6|4299.4|4296.6|4292.4|4289.6|522
1591603200000|2020-06-08 08:00:00|4292.7|4289.9|4286.1|4283.3|4296.2|4293.4|4283.1|4280.3|1064
1591603500000|2020-06-08 08:05:00|4285.6|4282.8|4286.4|4283.6|4288.1|4285.3|4280.4|4277.6|522
1591603800000|2020-06-08 08:10:00|4286.1|4283.3|4288.7|4285.9|4292.1|4289.3|4285.4|4282.6|817
1591604100000|2020-06-08 08:15:00|4287.4|4284.6|4279.7|4276.9|4287.5|4284.7|4279.2|4276.4|617
1591604400000|2020-06-08 08:20:00|4280|4277.2|4280.7|4277.9|4282.7|4279.9|4273.4|4270.6|984
1591604700000|2020-06-08 08:25:00|4280|4277.2|4290|4287.2|4291.7|4288.9|4271|4268.2|3077
1591605000000|2020-06-08 08:30:00|4290.4|4287.6|4291.5|4288.7|4296.5|4293.7|4286.5|4283.7|2886
1591605300000|2020-06-08 08:35:00|4291.2|4288.4|4278.7|4275.9|4291.2|4288.4|4277.7|4274.9|844
1591605600000|2020-06-08 08:40:00|4279|4276.2|4274.7|4271.9|4283|4280.2|4272.9|4270.1|384
1591605900000|2020-06-08 08:45:00|4274.5|4271.7|4284.7|4281.9|4284.7|4281.9|4273.9|4271.1|362
1591606200000|2020-06-08 08:50:00|4284.4|4281.6|4291.4|4288.6|4295.7|4292.9|4282.7|4279.9|535
1591606500000|2020-06-08 08:55:00|4290.4|4287.6|4288.4|4285.6|4291.4|4288.6|4282.4|4279.6|300
1591606800000|2020-06-08 09:00:00|4288.5|4285.7|4277.5|4274.7|4289.4|4286.6|4276.2|4273.4|367
1591607100000|2020-06-08 09:05:00|4277.9|4275.1|4277.7|4274.9|4280|4277.2|4273.5|4270.7|807
1591607400000|2020-06-08 09:10:00|4277.4|4274.6|4273.5|4270.7|4282.9|4280.1|4270.9|4268.1|632
1591607700000|2020-06-08 09:15:00|4274.5|4271.7|4274.2|4271.4|4281|4278.2|4249|4246.2|3467
1591608000000|2020-06-08 09:20:00|4273.2|4270.4|4269|4266.2|4276|4273.2|4264.2|4261.4|756
1591608300000|2020-06-08 09:25:00|4268.9|4266.1|4274.7|4271.9|4278.2|4275.4|4266|4263.2|309
1591608600000|2020-06-08 09:30:00|4275|4272.2|4284|4281.2|4285.2|4282.4|4272|4269.2|836
1591608900000|2020-06-08 09:35:00|4283.9|4281.1|4280.2|4277.4|4288|4285.2|4279|4276.2|884
1591609200000|2020-06-08 09:40:00|4280|4277.2|4274|4271.2|4280|4277.2|4273|4270.2|460
1591609500000|2020-06-08 09:45:00|4274.9|4272.1|4278.7|4275.9|4279.9|4277.1|4271.5|4268.7|337
1591609800000|2020-06-08 09:50:00|4278.9|4276.1|4280.2|4277.4|4281.7|4278.9|4278.2|4275.4|189
1591610100000|2020-06-08 09:55:00|4280.4|4277.6|4274.9|4272.1|4280.4|4277.6|4271.7|4268.9|240
1591610400000|2020-06-08 10:00:00|4274.4|4271.6|4272.2|4269.4|4276.2|4273.4|4269|4266.2|385
1591610700000|2020-06-08 10:05:00|4271.9|4269.1|4283.5|4280.7|4284.5|4281.7|4269.9|4267.1|370
1591611000000|2020-06-08 10:10:00|4283.7|4280.9|4278.7|4275.9|4287.5|4284.7|4278|4275.2|611
1591611300000|2020-06-08 10:15:00|4279|4276.2|4284.5|4281.7|4286|4283.2|4278.5|4275.7|456
1591611600000|2020-06-08 10:20:00|4283.9|4281.1|4286|4283.2|4288.2|4285.4|4280.4|4277.6|423
1591611900000|2020-06-08 10:25:00|4285.7|4282.9|4282.7|4279.9|4286.9|4284.1|4280.5|4277.7|118
1591612200000|2020-06-08 10:30:00|4282|4279.2|4285.4|4282.6|4285.9|4283.1|4280.2|4277.4|261
1591612500000|2020-06-08 10:35:00|4285.9|4283.1|4281.4|4278.6|4286.4|4283.6|4278|4275.2|436
1591612800000|2020-06-08 10:40:00|4281.5|4278.7|4285|4282.2|4285.4|4282.6|4277.5|4274.7|307
1591613100000|2020-06-08 10:45:00|4284.7|4281.9|4283.4|4280.6|4286.5|4283.7|4282.5|4279.7|134
1591613400000|2020-06-08 10:50:00|4283.2|4280.4|4274.2|4271.4|4284.5|4281.7|4271|4268.2|458
1591613700000|2020-06-08 10:55:00|4274.4|4271.6|4265.9|4263.1|4274.4|4271.6|4264.4|4261.6|665
1591614000000|2020-06-08 11:00:00|4266.2|4263.4|4262.7|4259.9|4268.5|4265.7|4259.4|4256.6|764
1591614300000|2020-06-08 11:05:00|4263|4260.2|4245.7|4242.9|4265.7|4262.9|4245.7|4242.9|661
1591614600000|2020-06-08 11:10:00|4245.2|4242.4|4240.2|4237.4|4247|4244.2|4237.2|4234.4|1392
1591614900000|2020-06-08 11:15:00|4239.5|4236.7|4232.4|4229.6|4240.4|4237.6|4223|4220.2|1287
1591615200000|2020-06-08 11:20:00|4232.7|4229.9|4215.2|4212.4|4235.4|4232.6|4213|4210.2|1658
1591615500000|2020-06-08 11:25:00|4215|4212.2|4205.9|4203.1|4217|4214.2|4204.9|4202.1|1237
1591615800000|2020-06-08 11:30:00|4206.2|4203.4|4222.2|4219.4|4222.2|4219.4|4204.9|4202.1|1179
1591616100000|2020-06-08 11:35:00|4221.7|4218.9|4229.4|4226.6|4232.7|4229.9|4219|4216.2|1288
1591616400000|2020-06-08 11:40:00|4230.7|4227.9|4236|4233.2|4237.2|4234.4|4229.7|4226.9|378
1591616700000|2020-06-08 11:45:00|4236.2|4233.4|4222|4219.2|4238.7|4235.9|4221.4|4218.6|648
1591617000000|2020-06-08 11:50:00|4222.2|4219.4|4218.7|4215.9|4224|4221.2|4217.4|4214.6|514
1591617300000|2020-06-08 11:55:00|4218.4|4215.6|4220.5|4217.7|4222.7|4219.9|4215.5|4212.7|434
1591617600000|2020-06-08 12:00:00|4220.7|4217.9|4216.4|4213.6|4230.2|4227.4|4206.2|4203.4|1183
1591617900000|2020-06-08 12:05:00|4215.9|4213.1|4220.4|4217.6|4228.9|4226.1|4211.5|4208.7|669
1591618200000|2020-06-08 12:10:00|4221|4218.2|4225.7|4222.9|4227.7|4224.9|4218.4|4215.6|422
1591618500000|2020-06-08 12:15:00|4225.4|4222.6|4231.4|4228.6|4232.2|4229.4|4222.4|4219.6|319
1591618800000|2020-06-08 12:20:00|4231.2|4228.4|4224.2|4221.4|4231.2|4228.4|4221.4|4218.6|275
1591619100000|2020-06-08 12:25:00|4223.5|4220.7|4219.4|4216.6|4224.7|4221.9|4213.2|4210.4|355
1591619400000|2020-06-08 12:30:00|4219.2|4216.4|4212.2|4209.4|4221.2|4218.4|4212.2|4209.4|312
1591619700000|2020-06-08 12:35:00|4212.4|4209.6|4181.7|4178.9|4213.4|4210.6|4178.4|4175.6|2869
1591620000000|2020-06-08 12:40:00|4181.5|4178.7|4191|4188.2|4193.9|4191.1|4179.7|4176.9|1449
1591620300000|2020-06-08 12:45:00|4190.7|4187.9|4185.4|4182.6|4193.5|4190.7|4180.7|4177.9|1088
1591620600000|2020-06-08 12:50:00|4186.4|4183.6|4161.9|4159.1|4186.4|4183.6|4161.7|4158.9|1436
1591620900000|2020-06-08 12:55:00|4162|4159.2|4167.4|4164.6|4170.9|4168.1|4152.7|4149.9|2396
1591621200000|2020-06-08 13:00:00|4167.7|4164.9|4178.7|4175.9|4185.4|4182.6|4167.4|4164.6|1468
1591621500000|2020-06-08 13:05:00|4178|4175.2|4183.4|4180.6|4183.4|4180.6|4168.2|4165.4|1184
1591621800000|2020-06-08 13:10:00|4183.6|4180.8|4199.2|4196.4|4202.2|4199.4|4183.2|4180.4|1384
1591622100000|2020-06-08 13:15:00|4199.6|4196.8|4186.4|4183.6|4200.4|4197.6|4185.6|4182.8|854
1591622400000|2020-06-08 13:20:00|4186.1|4183.3|4177.6|4174.8|4187.2|4184.4|4174.4|4171.6|1032
1591622700000|2020-06-08 13:25:00|4177.7|4174.9|4170.1|4167.3|4178.1|4175.3|4166.4|4163.6|1277
1591623000000|2020-06-08 13:30:00|4170.4|4167.6|4192.9|4190.1|4196.9|4194.1|4168.7|4165.9|2128
1591623300000|2020-06-08 13:35:00|4193.1|4190.3|4179.9|4177.1|4194.1|4191.3|4174.6|4171.8|1124
1591623600000|2020-06-08 13:40:00|4179.7|4176.9|4180.2|4177.4|4186.6|4183.8|4169.1|4166.3|1561
1591623900000|2020-06-08 13:45:00|4180.6|4177.8|4175.2|4172.4|4187.6|4184.8|4175.2|4172.4|619
1591624200000|2020-06-08 13:50:00|4175.1|4172.3|4175.9|4173.1|4178.7|4175.9|4168.9|4166.1|761
1591624500000|2020-06-08 13:55:00|4175.2|4172.4|4168.1|4165.3|4177.9|4175.1|4162.4|4159.6|1093
1591624800000|2020-06-08 14:00:00|4168.7|4165.9|4147.2|4144.4|4173.1|4170.3|4146.7|4143.9|1326
1591625100000|2020-06-08 14:05:00|4147.6|4144.8|4149.2|4146.4|4158.1|4155.3|4142.2|4139.4|1328
1591625400000|2020-06-08 14:10:00|4149.7|4146.9|4122.9|4120.1|4149.7|4146.9|4121.6|4118.8|2674
1591625700000|2020-06-08 14:15:00|4122.7|4119.9|4125.1|4122.3|4127.7|4124.9|4117.7|4114.9|3669
1591626000000|2020-06-08 14:20:00|4124.4|4121.6|4120.4|4117.6|4128.9|4126.1|4116.7|4113.9|1813
1591626300000|2020-06-08 14:25:00|4120.6|4117.8|4112.4|4109.6|4120.9|4118.1|4105.2|4102.4|3728
1591626600000|2020-06-08 14:30:00|4112.2|4109.4|4105.9|4103.1|4113.2|4110.4|4100.9|4098.1|3364
1591626900000|2020-06-08 14:35:00|4105.7|4102.9|4120.6|4117.8|4123.2|4120.4|4100.7|4097.9|2133
1591627200000|2020-06-08 14:40:00|4120.2|4117.4|4126.4|4123.6|4128.1|4125.3|4115.6|4112.8|1413
1591627500000|2020-06-08 14:45:00|4127.1|4124.3|4132.2|4129.4|4137.2|4134.4|4123.9|4121.1|1696
1591627800000|2020-06-08 14:50:00|4132.9|4130.1|4124.6|4121.8|4139.1|4136.3|4123.2|4120.4|1090
1591628100000|2020-06-08 14:55:00|4124.8|4120.8|4121.6|4118.8|4124.9|4122.1|4106.7|4103.9|2457
1591628400000|2020-06-08 15:00:00|4121.9|4119.1|4113.7|4110.9|4133.9|4131.1|4113.6|4110.8|1584
1591628700000|2020-06-08 15:05:00|4113.6|4110.8|4100.6|4097.8|4114.6|4111.8|4098.2|4095.4|1936
1591629000000|2020-06-08 15:10:00|4100.7|4097.9|4118.9|4116.1|4124.9|4122.1|4100.7|4097.9|2068
1591629300000|2020-06-08 15:15:00|4118.7|4115.9|4103.2|4100.4|4119.2|4116.4|4102.4|4099.6|1124
1591629600000|2020-06-08 15:20:00|4103.1|4100.3|4098.7|4095.9|4111.6|4108.8|4096.6|4093.8|1615
1591629900000|2020-06-08 15:25:00|4099.1|4096.3|4131.6|4128.8|4132.6|4129.8|4097.2|4094.4|5077
1591630200000|2020-06-08 15:30:00|4131.4|4128.6|4120.6|4117.8|4132.4|4129.6|4117.2|4114.4|2889
1591630500000|2020-06-08 15:35:00|4120.4|4117.6|4113.9|4111.1|4121.2|4118.4|4108.6|4105.8|982
1591630800000|2020-06-08 15:40:00|4113.6|4110.8|4107.9|4105.1|4118.6|4115.8|4106.9|4104.1|957
1591631100000|2020-06-08 15:45:00|4108.9|4106.1|4105.6|4102.8|4111.8|4109|4105.6|4102.8|757
1591631400000|2020-06-08 15:50:00|4105.2|4102.4|4094.6|4091.8|4105.8|4103|4093.6|4090.8|1642
1591631700000|2020-06-08 15:55:00|4094.4|4091.6|4101.9|4099.1|4115.6|4112.8|4093.8|4091|1499
1591632000000|2020-06-08 16:00:00|4101.6|4098.8|4098.6|4095.8|4103.3|4100.5|4091.6|4088.8|1559
1591632300000|2020-06-08 16:05:00|4098.8|4096|4113.9|4111.1|4114.8|4112|4092.9|4090.1|1427
1591632600000|2020-06-08 16:10:00|4113.4|4110.6|4105.6|4102.8|4118.6|4115.8|4105.6|4102.8|1271
1591632900000|2020-06-08 16:15:00|4105.9|4103.1|4102.8|4100|4111.8|4109|4098.6|4095.8|956
1591633200000|2020-06-08 16:20:00|4101.9|4099.1|4103.3|4100.5|4107.3|4104.5|4099.8|4097|653
1591633500000|2020-06-08 16:25:00|4103.9|4101.1|4102.6|4099.8|4104.6|4101.8|4097.3|4094.5|1811
1591633800000|2020-06-08 16:30:00|4102.9|4100.1|4109.9|4107.1|4110.9|4108.1|4101.3|4098.5|961
1591634100000|2020-06-08 16:35:00|4110.1|4107.3|4107.3|4104.5|4113.1|4110.3|4105.6|4102.8|1035
1591634400000|2020-06-08 16:40:00|4106.8|4104|4102.6|4099.8|4108.1|4105.3|4098.6|4095.8|1119
1591634700000|2020-06-08 16:45:00|4102.1|4099.3|4118.4|4115.6|4119.9|4117.1|4101.6|4098.8|1369
1591635000000|2020-06-08 16:50:00|4118.3|4115.5|4112.4|4109.6|4121.3|4118.5|4110.6|4107.8|833
1591635300000|2020-06-08 16:55:00|4112.1|4109.3|4104.5|4101.7|4112.6|4109.8|4103.8|4101|725
1591635600000|2020-06-08 17:00:00|4104|4101.2|4114.8|4112|4117|4114.2|4104|4101.2|934
1591635900000|2020-06-08 17:05:00|4114.3|4111.5|4106.1|4103.3|4114.3|4111.5|4106|4103.2|852
1591636200000|2020-06-08 17:10:00|4105.6|4102.8|4095|4092.2|4107|4104.2|4094|4091.2|1273
1591636500000|2020-06-08 17:15:00|4095.1|4092.3|4094.5|4091.7|4097|4094.2|4090.6|4087.8|1291
1591636800000|2020-06-08 17:20:00|4095.3|4092.5|4094.1|4091.3|4100|4097.2|4089.3|4086.5|879
1591637100000|2020-06-08 17:25:00|4093.5|4090.7|4093.1|4090.3|4097|4094.2|4090.3|4087.5|802
1591637400000|2020-06-08 17:30:00|4092.5|4089.7|4101|4098.2|4101.5|4098.7|4084.1|4081.3|2318
1591637700000|2020-06-08 17:35:00|4101.1|4098.3|4102.6|4099.8|4105.3|4102.5|4096.6|4093.8|965
1591638000000|2020-06-08 17:40:00|4102.3|4099.5|4094.5|4091.7|4104.5|4101.7|4092.6|4089.8|851
1591638300000|2020-06-08 17:45:00|4095.5|4092.7|4092.5|4089.7|4098.5|4095.7|4087.6|4084.8|1020
1591638600000|2020-06-08 17:50:00|4092.6|4089.8|4104.1|4101.3|4104.5|4101.7|4092.6|4089.8|1272
1591638900000|2020-06-08 17:55:00|4104|4101.2|4104.3|4101.5|4107.3|4104.5|4101|4098.2|1148
1591639200000|2020-06-08 18:00:00|4103.3|4100.5|4097.2|4094.4|4105|4102.2|4095.7|4092.9|1128
1591639500000|2020-06-08 18:05:00|4097|4094.2|4094.8|4092|4104.3|4101.5|4093.8|4091|1864
1591639800000|2020-06-08 18:10:00|4094.7|4091.9|4089.2|4086.4|4096|4093.2|4079.7|4076.9|2370
1591640100000|2020-06-08 18:15:00|4089|4086.2|4080.8|4078|4094.3|4091.5|4080.8|4078|1708
1591640400000|2020-06-08 18:20:00|4080.7|4077.9|4080.2|4077.4|4105.7|4102.9|4077.2|4074.4|4020
1591640700000|2020-06-08 18:25:00|4080.3|4077.5|4087.3|4084.5|4105.8|4103|4079.3|4076.5|15066
1591641000000|2020-06-08 18:30:00|4087.2|4084.4|4082.2|4079.4|4089.2|4086.4|4080|4077.2|3249
1591641300000|2020-06-08 18:35:00|4081.7|4078.9|4094.8|4092|4097.8|4095|4081.7|4078.9|1305
1591641600000|2020-06-08 18:40:00|4094.2|4091.4|4094|4091.2|4095.2|4092.4|4090.8|4088|182
1591641900000|2020-06-08 18:45:00|4094.3|4091.5|4093|4090.2|4097.2|4094.4|4092|4089.2|302
1591642200000|2020-06-08 18:50:00|4093.2|4090.4|4091.2|4088.4|4096|4093.2|4084.3|4081.5|437
1591642500000|2020-06-08 18:55:00|4091.3|4088.5|4089.2|4086.4|4091.3|4088.5|4086|4083.2|722
1591642800000|2020-06-08 19:00:00|4088.8|4086|4087.5|4084.7|4094|4091.2|4087.3|4084.5|113
1591643100000|2020-06-08 19:05:00|4087.8|4085|4092.7|4089.9|4093.7|4090.9|4085.3|4082.5|113
1591643400000|2020-06-08 19:10:00|4092.3|4089.5|4095|4092.2|4097|4094.2|4092.2|4089.4|715
1591643700000|2020-06-08 19:15:00|4095.2|4092.4|4092.2|4089.4|4095.2|4092.4|4090.5|4087.7|213
1591644000000|2020-06-08 19:20:00|4092|4089.2|4096|4093.2|4096|4093.2|4087|4084.2|329
1591644300000|2020-06-08 19:25:00|4095.7|4092.9|4093.7|4090.9|4096.3|4093.5|4093.3|4090.5|139
1591644600000|2020-06-08 19:30:00|4094|4091.2|4095.8|4093|4097|4094.2|4092.3|4089.5|102
1591644900000|2020-06-08 19:35:00|4096.2|4093.4|4100.7|4097.9|4101.8|4099|4094.8|4092|350
1591645200000|2020-06-08 19:40:00|4100.3|4097.5|4094.2|4091.4|4101|4098.2|4093.3|4090.5|242
1591645500000|2020-06-08 19:45:00|4093.8|4091|4088.8|4086|4095.2|4092.4|4088|4085.2|215
1591645800000|2020-06-08 19:50:00|4089|4086.2|4087.7|4084.9|4091.8|4089|4087|4084.2|231
1591646100000|2020-06-08 19:55:00|4088.2|4085.4|4094.7|4091.9|4095.5|4092.7|4085|4082.2|172
1591646400000|2020-06-08 20:00:00|4094.5|4091.7|4090.2|4087.4|4094.5|4091.7|4089.2|4086.4|217
1591646700000|2020-06-08 20:05:00|4090|4087.2|4080.4|4077.6|4090|4087.2|4079.5|4076.5|114
1591647000000|2020-06-08 20:10:00|4080.5|4077.7|4080.9|4078.1|4081.5|4078.7|4077.2|4074.4|91
1591647300000|2020-06-08 20:15:00|4080.5|4077.7|4082.5|4079.7|4083|4080.2|4078.7|4075.9|191
1591647600000|2020-06-08 20:20:00|4083|4080.2|4081.4|4078.6|4083.5|4080.7|4081.4|4078.6|82
1591647900000|2020-06-08 20:25:00|4081.2|4078.4|4083.2|4080.4|4084.9|4082.1|4079.9|4077.1|83
1591648200000|2020-06-08 20:30:00|4082.9|4080.1|4089.5|4086.7|4089.5|4086.7|4081.9|4079.1|64
1591648500000|2020-06-08 20:35:00|4088.9|4086.1|4089.5|4086.7|4089.9|4087.1|4086.5|4083.7|40
1591648800000|2020-06-08 20:40:00|4088.9|4086.1|4086.4|4083.6|4089.5|4086.7|4085.5|4082.7|33
1591649100000|2020-06-08 20:45:00|4086.5|4083.7|4083.9|4081.1|4093.9|4091.1|4082.9|4080.1|405
1591649400000|2020-06-08 20:50:00|4083.5|4080.7|4093.2|4090.4|4093.5|4090.4|4083.5|4080.7|45
1591649700000|2020-06-08 20:55:00|4092.5|4089.7|4086.4|4083.6|4093.5|4090.4|4083.7|4080.6|110
1591650000000|2020-06-08 21:00:00|4086.5|4083.7|4089.4|4086.6|4090.5|4087.4|4086.4|4080.5|45
1591650300000|2020-06-08 21:05:00|4090.3|4086.3|4093.1|4089.1|4097|4090.9|4090.3|4083.8|9
1591650600000|2020-06-08 21:10:00|4093.6|4089.6|4090.2|4080.2|4097|4091.7|4090.2|4080.2|8
1591650900000|2020-06-08 21:15:00|4090.5|4080.5|4090.3|4080.3|4092.3|4088.6|4089.5|4080.2|0
1591651500000|2020-06-08 21:25:00|4090|4080|4090.3|4080.3|4091.5|4081.5|4090|4080|18
1591651800000|2020-06-08 21:30:00|4090.8|4080.8|4090.3|4080.3|4091.2|4081.2|4090.3|4080.3|10
1591652100000|2020-06-08 21:35:00|4090|4080|4090|4080|4090|4080|4090|4080|0
1591652700000|2020-06-08 21:45:00|4089|4079|4085.5|4081.5|4089|4081.5|4085.5|4077.5|0
1591653000000|2020-06-08 21:50:00|4085.3|4081.3|4086.9|4084.1|4086.9|4084.1|4085.3|4081.3|55
1591653300000|2020-06-08 21:55:00|4087.1|4084.3|4089.2|4079.2|4089.2|4084.3|4086.6|4079.2|10
1591660800000|2020-06-09 00:00:00|4127.6|4117.6|4121.3|4118.5|4133.2|4127.8|4116.8|4114|460
1591661100000|2020-06-09 00:05:00|4121.7|4118.9|4141.5|4138.7|4146.4|4143|4121.2|4118.3|865
1591661400000|2020-06-09 00:10:00|4141.7|4138.9|4137.8|4135|4142.7|4139.9|4133|4129.6|337
1591661700000|2020-06-09 00:15:00|4137.7|4134.9|4144.4|4141.6|4146.7|4143.9|4135.4|4132.5|250
1591662000000|2020-06-09 00:20:00|4144.7|4141.9|4144|4141.2|4149.5|4146.7|4139|4136.2|95
1591662300000|2020-06-09 00:25:00|4144.2|4141.4|4139.8|4137|4145.3|4142.2|4136|4133.2|105
1591662600000|2020-06-09 00:30:00|4140.2|4137.4|4144|4141.2|4145.1|4142|4138.4|4135.6|91
1591662900000|2020-06-09 00:35:00|4144.3|4141.5|4136.7|4133.9|4145.1|4142|4136|4133.2|38
1591663200000|2020-06-09 00:40:00|4136.5|4133.7|4123|4120.2|4136.5|4133.7|4121.7|4118.9|89
1591663500000|2020-06-09 00:45:00|4123.3|4119.3|4132.1|4128.1|4135.6|4130.2|4122.3|4119.3|25
1591663800000|2020-06-09 00:50:00|4131.9|4127.9|4135.2|4132.4|4137.7|4134.9|4129.4|4126.6|41
1591664100000|2020-06-09 00:55:00|4135.5|4132.7|4134|4131.2|4138|4135.2|4131.4|4128.6|39
1591664400000|2020-06-09 01:00:00|4134.2|4131.4|4123.4|4120.6|4134.9|4132.1|4113.4|4110.6|440
1591664700000|2020-06-09 01:05:00|4122.4|4119.6|4149.6|4145.6|4154.3|4148.9|4121.4|4118.5|412
1591665000000|2020-06-09 01:10:00|4148.7|4145.9|4142.2|4139.4|4151.5|4148.7|4139.4|4136.6|141
1591665300000|2020-06-09 01:15:00|4141.4|4138.6|4142.4|4139.6|4144.4|4141.6|4133.2|4130.1|114
1591665600000|2020-06-09 01:20:00|4141.7|4138.9|4136.4|4133.6|4143.3|4140.1|4132.4|4129.3|86
1591665900000|2020-06-09 01:25:00|4135.4|4132.6|4140.4|4137.6|4143.9|4141.1|4135.4|4132.3|116
1591666200000|2020-06-09 01:30:00|4139.4|4136.6|4144.5|4140.5|4146.7|4143.9|4133.9|4131.1|120
1591666500000|2020-06-09 01:35:00|4144.2|4141.4|4143.2|4140.4|4152.4|4149.6|4143.2|4140.3|351
1591666800000|2020-06-09 01:40:00|4143.7|4140.9|4140.9|4138.1|4146.4|4143.6|4137|4134.1|59
1591667100000|2020-06-09 01:45:00|4140.4|4137.6|4136.2|4133.4|4140.4|4137.6|4133.7|4130.9|68
1591667400000|2020-06-09 01:50:00|4136.5|4133.7|4136.1|4133.3|4139.1|4136.3|4134|4131|65
1591667700000|2020-06-09 01:55:00|4136.4|4133.6|4141|4137|4141.6|4138.4|4136.1|4133.3|65
1591668000000|2020-06-09 02:00:00|4140.7|4137.9|4139.1|4136.3|4142|4138.9|4135.4|4132.6|35
1591668300000|2020-06-09 02:05:00|4138.7|4135.9|4136.2|4133.4|4139.3|4136.3|4131.4|4128.6|171
1591668600000|2020-06-09 02:10:00|4137.2|4133.2|4135.7|4132.9|4137.6|4134.8|4133.1|4130.3|175
1591668900000|2020-06-09 02:15:00|4135.4|4132.6|4141.3|4137.3|4142.4|4139.6|4134.4|4131.6|95
1591669200000|2020-06-09 02:20:00|4141.1|4138.3|4135.2|4132.4|4141.7|4138.9|4134.1|4131.3|42
1591669500000|2020-06-09 02:25:00|4135.4|4132.6|4131.4|4128.6|4135.4|4132.6|4126.7|4123.9|60
1591669800000|2020-06-09 02:30:00|4131.1|4128.3|4133.6|4130.8|4135.7|4132.6|4128.2|4125.4|65
1591670100000|2020-06-09 02:35:00|4133.4|4130.6|4132.9|4130.1|4134.5|4131.4|4131.4|4128.6|50
1591670400000|2020-06-09 02:40:00|4132.4|4129.6|4131.4|4128.6|4134.3|4131.3|4128.4|4125.6|145
1591670700000|2020-06-09 02:45:00|4131.9|4129.1|4126.8|4124|4131.9|4129.1|4125.4|4122.6|71
1591671000000|2020-06-09 02:50:00|4126.3|4123.5|4121.1|4118.3|4127.1|4124.3|4119.1|4116.3|87
1591671300000|2020-06-09 02:55:00|4121.3|4118.5|4105.4|4102.6|4122.1|4119.3|4102.4|4099.6|395
1591671600000|2020-06-09 03:00:00|4105.5|4101.5|4107.4|4104.6|4109.1|4106.3|4096.9|4094.1|113
1591671900000|2020-06-09 03:05:00|4107.1|4104.3|4107.4|4104.6|4108.4|4105.6|4104.4|4101.4|45
1591672200000|2020-06-09 03:10:00|4107.1|4104.3|4107.8|4105|4108.4|4105.6|4104.3|4101.4|40
1591672500000|2020-06-09 03:15:00|4108.1|4105.3|4110.3|4107.5|4112.4|4109.5|4107.8|4105|94
1591672800000|2020-06-09 03:20:00|4110.8|4108|4114.3|4111.5|4115.4|4112.6|4110.4|4107.6|66
1591673100000|2020-06-09 03:25:00|4114.4|4111.6|4117.8|4115|4122.1|4119.3|4112.9|4110.1|136
1591673400000|2020-06-09 03:30:00|4119.1|4116.3|4117.4|4114.6|4123.3|4120.5|4114.1|4109.9|205
1591673700000|2020-06-09 03:35:00|4116.9|4114.1|4119.8|4117|4121.5|4118.7|4116.9|4114.1|25
1591674000000|2020-06-09 03:40:00|4120.1|4117.3|4126.8|4124|4128.8|4126|4120.1|4117.3|125
1591674300000|2020-06-09 03:45:00|4127|4124.2|4121.8|4119|4127.5|4124.7|4121.5|4118.4|93
1591674600000|2020-06-09 03:50:00|4122.5|4119.7|4124.5|4121.7|4127.8|4125|4120.3|4115.9|58
1591674900000|2020-06-09 03:55:00|4123.8|4121|4117.8|4115|4127.4|4124.5|4117.1|4114.3|120
1591675200000|2020-06-09 04:00:00|4118.3|4115.5|4117.8|4115|4121.4|4118.3|4117.5|4114.7|71
1591675500000|2020-06-09 04:05:00|4118.8|4116|4115.3|4112.5|4121.1|4118.3|4115.1|4112.3|74
1591675800000|2020-06-09 04:10:00|4115.5|4112.7|4115.1|4112.3|4119.1|4116.3|4114|4110.6|63
1591676100000|2020-06-09 04:15:00|4115.5|4112.7|4116|4113.2|4118.6|4115.8|4115.5|4112.7|95
1591676400000|2020-06-09 04:20:00|4116.3|4113.5|4116.5|4113.7|4117.8|4115|4114.5|4111.7|39
1591676700000|2020-06-09 04:25:00|4116|4113.2|4110.5|4107.7|4116.5|4113.7|4107|4104.2|187
1591677000000|2020-06-09 04:30:00|4110.8|4108|4100.5|4097.7|4111.5|4108.7|4095.7|4092.9|424
1591677300000|2020-06-09 04:35:00|4100.8|4098|4109.8|4107|4109.8|4107|4100.8|4098|133
1591677600000|2020-06-09 04:40:00|4108.8|4106|4109.1|4106.3|4109.3|4106.5|4106.5|4103.7|36
1591677900000|2020-06-09 04:45:00|4110.1|4107.3|4106.6|4103.8|4110.1|4107.3|4105.1|4102.3|40
1591678200000|2020-06-09 04:50:00|4106.5|4103.7|4101.1|4098.3|4108.1|4105.3|4098|4095.2|167
1591678500000|2020-06-09 04:55:00|4101.5|4098.7|4096.1|4093.3|4105.1|4102.3|4093.1|4089.2|123
1591678800000|2020-06-09 05:00:00|4095.6|4092.8|4091.1|4088.3|4098.2|4094.5|4089.6|4086.8|115
1591679100000|2020-06-09 05:05:00|4091.5|4088.7|4091.8|4089|4094|4091.2|4090.8|4088|56
1591679400000|2020-06-09 05:10:00|4092.1|4089.3|4091.5|4088.7|4097.1|4094.3|4091|4088.2|88
1591679700000|2020-06-09 05:15:00|4091.8|4089|4100.7|4097.9|4101|4098.2|4089.8|4087|263
1591680000000|2020-06-09 05:20:00|4100.5|4097.7|4099.3|4096.5|4102.8|4100|4098.5|4095.7|34
1591680300000|2020-06-09 05:25:00|4099.5|4096.7|4098.8|4096|4100.4|4097.2|4095|4092.2|42
1591680600000|2020-06-09 05:30:00|4099|4096.2|4095.3|4092.5|4103.8|4101|4095.3|4092.5|170
1591680900000|2020-06-09 05:35:00|4095.2|4092.4|4085.2|4082.4|4099.7|4096.9|4082.8|4080|223
1591681200000|2020-06-09 05:40:00|4085.8|4083|4090.8|4088|4091.8|4089|4082.8|4080|189
1591681500000|2020-06-09 05:45:00|4090.3|4087.5|4108.5|4105.7|4112.8|4110|4089.8|4087|241
1591681800000|2020-06-09 05:50:00|4108|4105.2|4108.5|4105.7|4114|4111.2|4104|4101.2|171
1591682100000|2020-06-09 05:55:00|4108.8|4106|4122.3|4119.5|4124.1|4121|4107.5|4104.4|242
1591682400000|2020-06-09 06:00:00|4122.5|4119.7|4126.1|4123.3|4135.6|4132.7|4122.5|4119.7|571
1591682700000|2020-06-09 06:05:00|4125.8|4123|4124.5|4121.7|4126|4123.2|4119.1|4116.3|308
1591683000000|2020-06-09 06:10:00|4124.1|4121.3|4120.1|4117.3|4126.1|4123.3|4119.1|4116.3|203
1591683300000|2020-06-09 06:15:00|4119.1|4116.3|4112.6|4109.8|4120|4117.2|4110.5|4106.7|372
1591683600000|2020-06-09 06:20:00|4112.5|4109.7|4123.1|4120.3|4125.1|4121.7|4110.1|4107.3|216
1591683900000|2020-06-09 06:25:00|4123.2|4120.4|4121.8|4119|4126.3|4123.5|4118.8|4116|285
1591684200000|2020-06-09 06:30:00|4122.2|4119.4|4125.8|4123|4126.7|4123.9|4118.8|4116|396
1591684500000|2020-06-09 06:35:00|4125.5|4122.7|4121.7|4118.9|4133.8|4131|4120.8|4118|199
1591684800000|2020-06-09 06:40:00|4121.3|4118.5|4111.5|4108.7|4121.3|4118.5|4109.2|4106.4|261
1591685100000|2020-06-09 06:45:00|4111.2|4108.4|4112.8|4110|4115.5|4112.7|4103.5|4100.7|383
1591685400000|2020-06-09 06:50:00|4112|4109.2|4118.2|4115.4|4119.5|4116.7|4111.8|4108.1|203
1591685700000|2020-06-09 06:55:00|4117.5|4114.7|4126.2|4123.4|4128.2|4125.4|4116.5|4113.7|250
1591686000000|2020-06-09 07:00:00|4123.8|4121|4119.2|4116.4|4126|4123.2|4112.2|4109.4|464
1591686300000|2020-06-09 07:05:00|4118.7|4115.9|4101.2|4098.4|4121.2|4118.4|4100.3|4097.5|729
1591686600000|2020-06-09 07:10:00|4100.8|4098|4098.2|4095.4|4104.5|4101.7|4098|4095.2|272
1591686900000|2020-06-09 07:15:00|4097.6|4094.8|4094|4091.2|4099.5|4096.7|4089.5|4086.7|751
1591687200000|2020-06-09 07:20:00|4094.5|4091.7|4097.4|4094.6|4098.9|4096.1|4091.2|4088.4|453
1591687500000|2020-06-09 07:25:00|4097|4094.2|4085.2|4082.4|4099.4|4096.6|4083.5|4080.7|597
1591687800000|2020-06-09 07:30:00|4085.5|4082.7|4073.2|4070.4|4086.7|4083.9|4071.1|4068.3|1482
1591688100000|2020-06-09 07:35:00|4073.4|4070.6|4066.7|4063.9|4076.2|4073.4|4066.7|4063.9|808
1591688400000|2020-06-09 07:40:00|4067.2|4064.4|4064.4|4061.6|4069|4066.2|4063.4|4060.6|1303
1591688700000|2020-06-09 07:45:00|4064.5|4061.7|4046.2|4043.4|4067.4|4064.6|4044.2|4041.4|2566
1591689000000|2020-06-09 07:50:00|4046|4043.2|4059.4|4056.6|4067|4064.2|4045.7|4042.9|1345
1591689300000|2020-06-09 07:55:00|4058.7|4055.9|4051.4|4048.6|4065|4062.2|4050.4|4047.6|944
1591689600000|2020-06-09 08:00:00|4052.4|4049.6|4060.2|4057.4|4063.5|4060.7|4052.4|4049.6|1201
1591689900000|2020-06-09 08:05:00|4062.3|4052.3|4054.9|4052.1|4062.3|4056.9|4050.2|4047.4|1288
1591690200000|2020-06-09 08:10:00|4055.4|4052.6|4050.7|4047.9|4059.4|4056.6|4049.7|4046.9|567
1591690500000|2020-06-09 08:15:00|4051.4|4048.6|4026.2|4023.4|4051.7|4048.9|4022.2|4019.4|2343
1591690800000|2020-06-09 08:20:00|4025.9|4023.1|4041.6|4038.8|4044.6|4041.8|4019.4|4016.6|1614
1591691100000|2020-06-09 08:25:00|4041.4|4038.6|4046.6|4043.8|4047.4|4044.6|4031.2|4028.4|3268
1591691400000|2020-06-09 08:30:00|4046.2|4043.4|4044.6|4041.8|4055.1|4052.3|4043.2|4040.4|2224
1591691700000|2020-06-09 08:35:00|4045.2|4042.4|4031.4|4028.6|4045.6|4042.8|4027.9|4025.1|2350
1591692000000|2020-06-09 08:40:00|4031.7|4028.9|4021.6|4018.8|4041.1|4038.3|4021.6|4018.8|1095
1591692300000|2020-06-09 08:45:00|4021.4|4018.6|4033.6|4030.8|4035.1|4032.3|4018.1|4015.3|1516
1591692600000|2020-06-09 08:50:00|4033.7|4030.9|4028.6|4025.8|4036.6|4033.8|4028.6|4025.8|807
1591692900000|2020-06-09 08:55:00|4029.2|4026.4|4021.6|4018.8|4031.8|4027.1|4020.1|4017.3|693
1591693200000|2020-06-09 09:00:00|4022.2|4019.4|4020.1|4017.3|4024.4|4021.6|4017.1|4014.3|740
1591693500000|2020-06-09 09:05:00|4019.8|4017|4006.6|4003.8|4020.4|4017.6|3994.9|3992.1|2446
1591693800000|2020-06-09 09:10:00|4006.8|4004|4000.9|3998.1|4009.8|4007|3999.9|3997.1|778
1591694100000|2020-06-09 09:15:00|4001.3|3998.5|4017.9|4015.1|4018.9|4016.1|4000.9|3998.1|907
1591694400000|2020-06-09 09:20:00|4017.8|4015|4022.1|4019.3|4026.8|4024|4012.3|4009.5|830
1591694700000|2020-06-09 09:25:00|4022.4|4019.6|4030.9|4028.1|4033.8|4031|4021.9|4019.1|1001
1591695000000|2020-06-09 09:30:00|4031.3|4028.5|4030.9|4028.1|4036.9|4034.1|4026.9|4024.1|1143
1591695300000|2020-06-09 09:35:00|4031.2|4028.4|4026|4023.2|4035.6|4030|4024|4021.2|2184
1591695600000|2020-06-09 09:40:00|4025.3|4022.5|4023.8|4021|4027.8|4025|4020|4017.2|1217
1591695900000|2020-06-09 09:45:00|4025.8|4023|4006.6|4003.8|4026.8|4024|4005|4002.2|1116
1591696200000|2020-06-09 09:50:00|4007|4004.2|4012|4009.2|4025.3|4022.5|4006.5|4003.7|1092
1591696500000|2020-06-09 09:55:00|4011.6|4008.8|4009.3|4006.5|4013.8|4011|4007|4004.2|365
1591696800000|2020-06-09 10:00:00|4009|4006.2|4013.1|4010.3|4013.8|4011|4007.8|4005|747
1591697100000|2020-06-09 10:05:00|4013.3|4010.5|4017.8|4015|4023.3|4020.5|4011.6|4008.8|459
1591697400000|2020-06-09 10:10:00|4018.1|4015.3|4008.6|4005.8|4019.5|4016.7|4004.4|4001.6|598
1591697700000|2020-06-09 10:15:00|4008.8|4006|4010|4007.2|4016.5|4013.7|4006.8|4004|567
1591698000000|2020-06-09 10:20:00|4010.3|4007.5|4010.7|4007.9|4022|4019.2|4007.3|4004.5|936
1591698300000|2020-06-09 10:25:00|4011|4008.2|4011.2|4008.4|4013.5|4010.7|4007.5|4004.7|743
1591698600000|2020-06-09 10:30:00|4010.8|4008|4012.5|4009.7|4013.5|4010.7|4008.2|4005.4|338
1591698900000|2020-06-09 10:35:00|4012.8|4010|4016.8|4014|4018|4015.2|4012.5|4009.7|493
1591699200000|2020-06-09 10:40:00|4016.5|4013.7|4022.3|4019.5|4023.5|4020.7|4014.2|4011.4|745
1591699500000|2020-06-09 10:45:00|4022.5|4019.7|4017.5|4014.7|4023.7|4020.9|4017.3|4014.5|814
1591699800000|2020-06-09 10:50:00|4017.3|4014.5|4021.3|4018.5|4021.3|4018.5|4012.3|4009.5|352
1591700100000|2020-06-09 10:55:00|4021.5|4018.7|4021.5|4018.7|4024.8|4022|4018.5|4015.7|183
1591700400000|2020-06-09 11:00:00|4021.4|4018.6|4025.2|4022.4|4025.2|4022.4|4021|4018.2|151
1591700700000|2020-06-09 11:05:00|4024.9|4022.1|4031.5|4028.7|4034.7|4031.9|4021.5|4018.7|914
1591701000000|2020-06-09 11:10:00|4032|4029.2|4037.5|4034.7|4041.4|4038.6|4032|4029.2|1078
1591701300000|2020-06-09 11:15:00|4037.9|4035.1|4040|4037.2|4040.4|4037.6|4033|4030.2|677
1591701600000|2020-06-09 11:20:00|4039.9|4037.1|4046.7|4043.9|4047.2|4044.4|4039.9|4037.1|805
1591701900000|2020-06-09 11:25:00|4047.2|4044.4|4044.4|4041.6|4049.2|4046.4|4042.5|4039.7|296
1591702200000|2020-06-09 11:30:00|4044.5|4041.7|4046.2|4043.4|4049.8|4047|4043.2|4040.3|698
1591702500000|2020-06-09 11:35:00|4046.4|4043.6|4055.9|4053.1|4056.2|4053.4|4046|4043.2|886
1591702800000|2020-06-09 11:40:00|4055.7|4052.9|4055.9|4053.1|4059.4|4056.6|4052.1|4049.3|1070
1591703100000|2020-06-09 11:45:00|4055.4|4052.6|4069|4066.2|4075.7|4072.9|4055.1|4052.3|1475
1591703400000|2020-06-09 11:50:00|4069.2|4066.4|4076|4073.2|4083.8|4081|4066.2|4063.4|1582
1591703700000|2020-06-09 11:55:00|4076.7|4073.9|4080.8|4078|4085.7|4082.9|4076.7|4073.9|1152
1591704000000|2020-06-09 12:00:00|4080.7|4077.9|4079.7|4076.9|4085.2|4082.4|4075.8|4073|627
1591704300000|2020-06-09 12:05:00|4079.8|4077|4062|4059.2|4081.8|4079|4061.2|4058.4|1355
1591704600000|2020-06-09 12:10:00|4061.7|4058.9|4047.4|4044.6|4065.8|4063|4046.4|4043.6|1413
1591704900000|2020-06-09 12:15:00|4047.7|4044.9|4050.9|4048.1|4061.4|4058.6|4047.7|4044.9|1192
1591705200000|2020-06-09 12:20:00|4051.4|4048.6|4058.4|4055.6|4065.6|4062.8|4051.1|4048.3|934
1591705500000|2020-06-09 12:25:00|4058.1|4055.3|4054.2|4051.4|4062.4|4059.6|4053.6|4050.8|918
1591705800000|2020-06-09 12:30:00|4054.4|4051.6|4040.9|4038.1|4056.8|4054|4040.4|4037.6|836
1591706100000|2020-06-09 12:35:00|4040.4|4037.6|4028.8|4026|4042.9|4040.1|4027.9|4025.1|1482
1591706400000|2020-06-09 12:40:00|4029.1|4026.3|4032.8|4030|4033.9|4031.1|4025.9|4023.1|529
1591706700000|2020-06-09 12:45:00|4032.9|4030.1|4031.8|4029|4034.9|4032.1|4026.8|4024|513
1591707000000|2020-06-09 12:50:00|4031.4|4028.6|4029.3|4026.5|4040.8|4038|4028.8|4026|552
1591707300000|2020-06-09 12:55:00|4029|4026.2|4025.5|4022.7|4034.6|4031.8|4019.8|4017|4145
1591707600000|2020-06-09 13:00:00|4025.8|4023|4047|4044.2|4047.1|4044.3|4025.5|4022.7|2416
1591707900000|2020-06-09 13:05:00|4046.8|4044|4063.5|4060.7|4064.6|4061.8|4043.5|4040.7|1423
1591708200000|2020-06-09 13:10:00|4064.1|4061.3|4058.9|4056.1|4068.5|4065.7|4051.7|4048.9|1295
1591708500000|2020-06-09 13:15:00|4059.7|4056.9|4050.6|4047.8|4065.5|4062.7|4049.9|4047.1|1185
1591708800000|2020-06-09 13:20:00|4050.9|4048.1|4044.5|4041.7|4055.7|4052.9|4042.7|4039.9|623
1591709100000|2020-06-09 13:25:00|4044.7|4041.9|4044.5|4041.7|4052.7|4049.9|4043.2|4040.4|942
1591709400000|2020-06-09 13:30:00|4045.5|4042.7|4044.5|4041.7|4049.7|4046.9|4032.2|4029.4|1206
1591709700000|2020-06-09 13:35:00|4044.7|4041.9|4041.9|4039.1|4057.9|4055.1|4041.4|4038.6|1214
1591710000000|2020-06-09 13:40:00|4041.2|4038.4|4055|4052.2|4058.5|4055.7|4037.1|4034.3|1452
1591710300000|2020-06-09 13:45:00|4055.2|4052.4|4052.5|4049.7|4064|4061.2|4051.5|4048.7|826
1591710600000|2020-06-09 13:50:00|4051.7|4048.9|4060.3|4057.5|4061.3|4058.5|4046.3|4043.5|871
1591710900000|2020-06-09 13:55:00|4060|4057.2|4059|4056.2|4062.2|4059.4|4055|4052.2|1981
1591711200000|2020-06-09 14:00:00|4059.2|4056.4|4051.2|4048.4|4059.2|4056.4|4043.8|4041|1479
1591711500000|2020-06-09 14:05:00|4052|4049.2|4033.4|4030.6|4053|4050.2|4032.4|4029.6|1368
1591711800000|2020-06-09 14:10:00|4033.2|4030.4|4037.4|4034.6|4046|4043.2|4030.7|4027.9|1581
1591712100000|2020-06-09 14:15:00|4037.5|4034.7|4051.2|4048.4|4051.4|4048.6|4037.5|4034.7|1423
1591712400000|2020-06-09 14:20:00|4051.4|4048.6|4056|4053.2|4060.5|4057.7|4048.5|4045.7|1104
1591712700000|2020-06-09 14:25:00|4056.2|4053.4|4061.2|4058.4|4068.2|4065.4|4055.5|4052.7|1260
1591713000000|2020-06-09 14:30:00|4061.7|4058.9|4057.8|4055|4069.2|4066.4|4057.7|4054.9|1281
1591713300000|2020-06-09 14:35:00|4058.2|4055.4|4053.4|4050.6|4060|4057.2|4051.2|4048.4|1391
1591713600000|2020-06-09 14:40:00|4053.2|4050.4|4056|4053.2|4063.4|4060.6|4051|4048.2|711
1591713900000|2020-06-09 14:45:00|4056.2|4053.4|4064.5|4061.7|4065|4062.2|4052|4049.2|1074
1591714200000|2020-06-09 14:50:00|4064|4061.2|4070|4067.2|4073.2|4070.4|4063.2|4060.4|1035
1591714500000|2020-06-09 14:55:00|4070.7|4067.9|4066.4|4063.6|4072|4069.2|4065.2|4062.4|977
1591714800000|2020-06-09 15:00:00|4065.7|4062.9|4065.6|4062.8|4068.7|4065.9|4056.1|4053.3|1495
1591715100000|2020-06-09 15:05:00|4065.8|4063|4080.4|4077.6|4081.4|4078.6|4065.4|4062.6|2466
1591715400000|2020-06-09 15:10:00|4081|4078.2|4071.4|4068.6|4087|4084.2|4070.4|4067.6|1801
1591715700000|2020-06-09 15:15:00|4071.2|4068.4|4065.9|4063.1|4071.2|4068.4|4058.4|4055.6|1174
1591716000000|2020-06-09 15:20:00|4065.7|4062.9|4077.9|4075.1|4078|4075.2|4063.4|4060.6|1642
1591716300000|2020-06-09 15:25:00|4077.4|4074.6|4071.2|4068.4|4083|4080.2|4069.4|4066.6|3396
1591716600000|2020-06-09 15:30:00|4070.4|4067.6|4069.4|4066.6|4079.7|4076.9|4066.4|4063.6|2403
1591716900000|2020-06-09 15:35:00|4069.2|4066.4|4082.2|4079.4|4082.4|4079.6|4068.9|4066.1|810
1591717200000|2020-06-09 15:40:00|4081.6|4078.8|4093.4|4090.6|4095.4|4092.6|4077.2|4074.4|2416
1591717500000|2020-06-09 15:45:00|4093.7|4090.9|4083.1|4080.3|4104.5|4097.8|4082.8|4080|1292
1591717800000|2020-06-09 15:50:00|4082.8|4080|4074.1|4071.3|4085.6|4082.8|4072.8|4070|2013
1591718100000|2020-06-09 15:55:00|4074|4071.2|4064|4061.2|4074.1|4071.3|4062.8|4060|1792
1591718400000|2020-06-09 16:00:00|4063.5|4060.7|4060.2|4057.4|4068.3|4065.5|4058.3|4055.5|1119
1591718700000|2020-06-09 16:05:00|4059.8|4057|4064.3|4061.5|4064.3|4061.5|4054.3|4051.5|1730
1591719000000|2020-06-09 16:10:00|4064.5|4061.7|4062.3|4059.5|4067.3|4064.5|4061.3|4058.5|833
1591719300000|2020-06-09 16:15:00|4061.7|4058.9|4048.7|4045.9|4063.3|4060.5|4047.9|4045.1|1528
1591719600000|2020-06-09 16:20:00|4048.9|4046.1|4050.5|4047.7|4058.7|4055.9|4047.9|4045.1|1748
1591719900000|2020-06-09 16:25:00|4050.7|4047.9|4048.3|4045.5|4051.5|4048.7|4046.7|4043.9|2171
1591720200000|2020-06-09 16:30:00|4048.5|4045.7|4053.6|4050.8|4054.4|4051.6|4047.5|4044.7|1268
1591720500000|2020-06-09 16:35:00|4053.1|4050.3|4056.3|4053.5|4056.3|4053.5|4053.1|4050.3|530
1591720800000|2020-06-09 16:40:00|4055.3|4052.5|4061.1|4058.3|4062.3|4059.5|4055.3|4052.5|482
1591721100000|2020-06-09 16:45:00|4060.8|4058|4060.5|4057.7|4065.3|4062.5|4058.6|4055.8|703
1591721400000|2020-06-09 16:50:00|4060|4057.2|4055.2|4052.4|4064.5|4061.7|4054.2|4051.4|589
1591721700000|2020-06-09 16:55:00|4054.8|4052|4056|4053.2|4056.5|4053.7|4050.8|4048|946
1591722000000|2020-06-09 17:00:00|4055.7|4052.9|4046.8|4044|4059.5|4056.7|4046.8|4044|772
1591722300000|2020-06-09 17:05:00|4047.3|4044.5|4046.1|4043.3|4047.8|4045|4035.4|4032.6|4060
1591722600000|2020-06-09 17:10:00|4045.9|4043.1|4046.8|4044|4049.2|4046.4|4043.6|4040.8|1481
1591722900000|2020-06-09 17:15:00|4047.3|4044.5|4051|4048.2|4055.8|4053|4047|4044.2|910
1591723200000|2020-06-09 17:20:00|4050.8|4048|4060.4|4057.6|4061.2|4058.4|4050|4047.2|994
1591723500000|2020-06-09 17:25:00|4059.6|4056.8|4062.5|4059.7|4063.2|4060.4|4059|4056.2|744
1591723800000|2020-06-09 17:30:00|4062.9|4060.1|4065.5|4062.7|4069.9|4067.1|4062.2|4059.4|1701
1591724100000|2020-06-09 17:35:00|4066|4063.2|4068.6|4065.8|4071.6|4068.8|4063.5|4060.7|635
1591724400000|2020-06-09 17:40:00|4068.9|4066.1|4072.1|4069.3|4073.9|4071.1|4067.1|4064.3|1010
1591724700000|2020-06-09 17:45:00|4072.7|4069.9|4077.5|4074.7|4081.7|4078.9|4072.7|4069.9|1334
1591725000000|2020-06-09 17:50:00|4077.9|4075.1|4076.7|4073.9|4083.7|4080.9|4076.7|4073.9|1113
1591725300000|2020-06-09 17:55:00|4076.9|4074.1|4070.1|4067.3|4078.7|4075.9|4070.1|4067.3|1305
1591725600000|2020-06-09 18:00:00|4069.7|4066.9|4085.4|4082.6|4090.4|4087.6|4064.6|4061.8|1118
1591725900000|2020-06-09 18:05:00|4085.9|4083.1|4092.8|4090|4098.1|4095.3|4083.6|4080.8|1312
1591726200000|2020-06-09 18:10:00|4092.3|4089.5|4108.7|4105.9|4121.7|4118.9|4090.6|4087.8|4119
1591726500000|2020-06-09 18:15:00|4108.9|4106.1|4102.3|4099.5|4111.4|4108.6|4097.9|4095.1|1564
1591726800000|2020-06-09 18:20:00|4102.1|4099.3|4109.6|4106.8|4114.5|4111.7|4089.1|4086.3|4331
1591727100000|2020-06-09 18:25:00|4109.8|4107|4128.2|4125.4|4137.9|4135.1|4098.2|4095.4|9694
1591727400000|2020-06-09 18:30:00|4128.5|4125.7|4121.1|4118.3|4141.2|4138.4|4120.3|4117.5|2467
1591727700000|2020-06-09 18:35:00|4120.8|4118|4130.8|4128|4132.1|4129.3|4117.5|4114.7|1015
1591728000000|2020-06-09 18:40:00|4131.4|4128.6|4139.8|4137|4142.1|4139.3|4128.8|4126|733
1591728300000|2020-06-09 18:45:00|4139.3|4136.5|4143.1|4140.3|4143.1|4140.3|4135.6|4132.8|312
1591728600000|2020-06-09 18:50:00|4142.3|4139.5|4138.8|4136|4143.1|4140.3|4136.8|4134|771
1591728900000|2020-06-09 18:55:00|4139.1|4136.3|4140.3|4137.5|4143.3|4140.5|4136.5|4133.7|207
1591729200000|2020-06-09 19:00:00|4140|4137.2|4131.3|4128.5|4141.1|4138.3|4130.8|4128|842
1591729500000|2020-06-09 19:05:00|4131.6|4128.8|4133.8|4131|4136.1|4133.3|4124.3|4121.5|491
1591729800000|2020-06-09 19:10:00|4133.5|4130.7|4128.8|4126|4136.6|4133.8|4128.1|4125.3|349
1591730100000|2020-06-09 19:15:00|4128.6|4125.8|4126.3|4123.5|4132.6|4129.8|4125.3|4122.5|239
1591730400000|2020-06-09 19:20:00|4126.6|4123.8|4130.3|4127.5|4131.6|4128.8|4126.3|4123.5|137
1591730700000|2020-06-09 19:25:00|4129.5|4126.7|4125.3|4122.5|4129.5|4126.7|4124.3|4121.5|305
1591731000000|2020-06-09 19:30:00|4125.1|4122.3|4109.1|4106.3|4127.3|4124.5|4108.3|4105.5|705
1591731300000|2020-06-09 19:35:00|4109.6|4106.8|4108.3|4105.5|4110.1|4107.3|4102.3|4099.5|220
1591731600000|2020-06-09 19:40:00|4108.1|4105.3|4115.3|4112.5|4120|4117.2|4107.8|4105|243
1591731900000|2020-06-09 19:45:00|4115|4112.2|4109.6|4106.8|4115.3|4112.5|4108.1|4105.3|67
1591732200000|2020-06-09 19:50:00|4109.3|4106.5|4114.3|4111.5|4116.3|4113.5|4105.6|4102.8|102
1591732500000|2020-06-09 19:55:00|4114.8|4112|4113.7|4110.9|4118.8|4116|4109.5|4106.7|211
1591732800000|2020-06-09 20:00:00|4113.3|4110.5|4113.3|4110.5|4118.3|4115.5|4110.8|4108|78
1591733100000|2020-06-09 20:05:00|4112.7|4109.9|4109.7|4106.9|4113.7|4110.9|4108.3|4105.5|93
1591733400000|2020-06-09 20:10:00|4109.5|4106.7|4107.3|4104.5|4110.7|4107.9|4106.7|4103.9|39
1591733700000|2020-06-09 20:15:00|4107.7|4104.9|4122|4119.2|4122|4119.2|4107|4104.2|51
1591734000000|2020-06-09 20:20:00|4122.2|4119.4|4116.4|4113.6|4122.7|4119.9|4116.4|4113.6|154
1591734300000|2020-06-09 20:25:00|4116.2|4113.4|4119|4115|4119|4115.7|4115|4112.2|61
1591734600000|2020-06-09 20:30:00|4118|4115.2|4097|4093|4119|4115.2|4094.9|4089.9|580
1591734900000|2020-06-09 20:35:00|4098|4094|4089.4|4086.6|4101.9|4099.1|4088.1|4085|268
1591735200000|2020-06-09 20:40:00|4089.7|4086.9|4080.1|4077.3|4092|4088.9|4078.5|4075.7|361
1591735500000|2020-06-09 20:45:00|4080.2|4076.2|4081.1|4078.3|4082.4|4079.6|4076.2|4073.4|185
1591735800000|2020-06-09 20:50:00|4081|4077|4081.7|4078.9|4085.4|4082.6|4080.7|4077|110
1591736100000|2020-06-09 20:55:00|4082|4079.2|4085.5|4075.5|4085.5|4080.1|4073.7|4070.5|142
1591736400000|2020-06-09 21:00:00|4080.7|4077.9|4089.4|4086.6|4091.5|4086.9|4080.7|4075.7|34
1591736700000|2020-06-09 21:05:00|4088.7|4084.7|4088.4|4085.6|4093|4086.6|4085.7|4079.7|43
1591737000000|2020-06-09 21:10:00|4089.6|4086|4094.8|4084.8|4094.8|4089.1|4089.5|4083.3|41
1591737300000|2020-06-09 21:15:00|4095|4085|4091|4087|4095.6|4090.1|4089.9|4084.3|9
1591737600000|2020-06-09 21:20:00|4090.7|4087.9|4092|4088|4092|4088.1|4090.4|4087.2|1
1591737900000|2020-06-09 21:25:00|4094.7|4084.7|4094.7|4084.7|4094.7|4084.7|4094.5|4084.5|22
1591738200000|2020-06-09 21:30:00|4092|4088|4096.7|4086.7|4099.1|4090.8|4092|4085.6|8
1591738500000|2020-06-09 21:35:00|4097.2|4087.2|4096.5|4086.5|4099.1|4089.1|4096.5|4086.5|0
1591738800000|2020-06-09 21:40:00|4096.7|4086.7|4097.5|4087.5|4097.5|4087.5|4096.7|4086.7|9
1591739100000|2020-06-09 21:45:00|4097.9|4087.9|4099.4|4089.4|4100.4|4090.4|4097.9|4087.9|19
1591739400000|2020-06-09 21:50:00|4099.7|4089.7|4101.6|4098.8|4101.8|4099|4095.3|4089.7|43
1591739700000|2020-06-09 21:55:00|4102.6|4092.6|4102.6|4092.6|4102.6|4092.6|4102.6|4092.6|112
1591740000000|2020-06-09 22:00:00|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|0
1591747200000|2020-06-10 00:00:00|4068.9|4066.1|4066.9|4064.1|4082.3|4078.6|4063.4|4057.3|321
1591747500000|2020-06-10 00:05:00|4066.6|4063.8|4062|4059.2|4070.2|4067.4|4062|4059.2|106
1591747800000|2020-06-10 00:10:00|4062.2|4059.4|4061.6|4058.8|4063.8|4060.9|4054.9|4051.1|280
1591748100000|2020-06-10 00:15:00|4061.4|4058.6|4067.1|4064.3|4067.2|4064.4|4059.9|4056.5|59
1591748400000|2020-06-10 00:20:00|4068.6|4065.8|4063.9|4061.1|4070.2|4067.4|4062.7|4059.9|172
1591748700000|2020-06-10 00:25:00|4063.3|4060.5|4058.9|4056.1|4064.9|4062.1|4057.9|4055.1|80
1591749000000|2020-06-10 00:30:00|4060.1|4056.7|4066.4|4063.6|4067.3|4064.4|4059.5|4056.7|35
1591749300000|2020-06-10 00:35:00|4067.5|4063.5|4069.4|4066.6|4070.7|4067.9|4063.9|4061.1|50
1591749600000|2020-06-10 00:40:00|4070.3|4066.3|4069.2|4066.4|4072.5|4069.4|4067.9|4065.1|26
1591749900000|2020-06-10 00:45:00|4070.2|4067.4|4064.2|4061.4|4072.7|4069.9|4064.2|4061.4|44
1591750200000|2020-06-10 00:50:00|4065.7|4062.9|4072.2|4069.4|4073.3|4069.6|4065.7|4062.9|11
1591750500000|2020-06-10 00:55:00|4073.5|4069.5|4078.9|4076.1|4081.5|4078.4|4073.2|4069.5|125
1591750800000|2020-06-10 01:00:00|4079.2|4076.4|4082.4|4079.6|4086.6|4083.8|4078.2|4075.4|260
1591751100000|2020-06-10 01:05:00|4082.6|4079.8|4085.3|4082.5|4088.9|4086.1|4081.6|4078.8|32
1591751400000|2020-06-10 01:10:00|4085.4|4082.6|4094.6|4091.8|4102.1|4099.3|4085.4|4082.4|435
1591751700000|2020-06-10 01:15:00|4093.9|4091.1|4104.6|4101.8|4108.1|4105.3|4093.9|4091.1|316
1591752000000|2020-06-10 01:20:00|4105.1|4102.3|4101.5|4098.7|4108.1|4105.3|4101|4098.2|112
1591752300000|2020-06-10 01:25:00|4102.1|4099.3|4097.1|4094.3|4103.6|4099.8|4095|4092.2|35
1591752600000|2020-06-10 01:30:00|4097.3|4094.5|4089.3|4086.5|4097.4|4094.5|4089|4084.2|113
1591752900000|2020-06-10 01:35:00|4090.4|4086.4|4085.7|4082.9|4093.6|4090.5|4084.7|4081.9|71
1591753200000|2020-06-10 01:40:00|4085.5|4082.7|4078.5|4075.7|4090.3|4087.5|4077|4074.2|49
1591753500000|2020-06-10 01:45:00|4079.6|4075.6|4080.3|4077.5|4085.6|4082.5|4077.7|4074.3|176
1591753800000|2020-06-10 01:50:00|4081|4078.2|4086.2|4083.4|4087.2|4084.4|4078.5|4075.7|657
1591754100000|2020-06-10 01:55:00|4086.7|4083.9|4084|4081.2|4088.2|4085.4|4083.2|4080.4|150
1591754400000|2020-06-10 02:00:00|4084.3|4081.5|4086.7|4083.9|4088.2|4085.4|4082.5|4079.6|96
1591754700000|2020-06-10 02:05:00|4086.9|4084.1|4090.2|4087.4|4093.6|4090.2|4086.9|4084|93
1591755000000|2020-06-10 02:10:00|4090.7|4087.9|4086.9|4084.1|4091.3|4088.5|4084.2|4081.4|218
1591755300000|2020-06-10 02:15:00|4087.4|4084.6|4085.7|4082.9|4089.6|4086.8|4084.7|4081.9|386
1591755600000|2020-06-10 02:20:00|4085.1|4082.3|4086.2|4083.4|4087.7|4084.9|4080.4|4077.6|29
1591755900000|2020-06-10 02:25:00|4086.5|4083.7|4086.8|4084|4088.8|4085.4|4083.9|4081.1|134
1591756200000|2020-06-10 02:30:00|4087.4|4084.6|4074|4070|4087.7|4084.9|4071.4|4068.6|459
1591756500000|2020-06-10 02:35:00|4072.9|4070.1|4069.1|4066.3|4074.8|4071.6|4065.2|4062.4|87
1591756800000|2020-06-10 02:40:00|4069.7|4066.9|4068.7|4065.9|4073|4069.9|4067.4|4064.6|23
1591757100000|2020-06-10 02:45:00|4068.9|4066.1|4077.1|4074.3|4079|4075.3|4068.9|4066.1|42
1591757400000|2020-06-10 02:50:00|4076.8|4074|4083.9|4081.1|4084.6|4081.8|4076.6|4073.8|33
1591757700000|2020-06-10 02:55:00|4084.1|4081.3|4083.7|4080.9|4087.2|4084.4|4082.1|4079|115
1591758000000|2020-06-10 03:00:00|4083.2|4080.4|4086.2|4083.4|4087.2|4084.4|4081.9|4079.1|27
1591758300000|2020-06-10 03:05:00|4085.3|4082.5|4070.7|4067.9|4085.7|4082.9|4067.7|4064.9|153
1591758600000|2020-06-10 03:10:00|4070.2|4067.4|4071.4|4068.6|4078.2|4075.4|4068.2|4065.4|240
1591758900000|2020-06-10 03:15:00|4071.6|4068.8|4071.7|4068.9|4072.2|4069.4|4066.4|4063|55
1591759200000|2020-06-10 03:20:00|4072.3|4069.5|4072.7|4069.9|4074.2|4071.4|4071.4|4068.3|21
1591759500000|2020-06-10 03:25:00|4072.4|4069.6|4074.7|4071.9|4075.4|4072.6|4069.7|4066.8|16
1591759800000|2020-06-10 03:30:00|4074.4|4071.6|4074.9|4072.1|4076.8|4073.9|4073.4|4070.6|14
1591760100000|2020-06-10 03:35:00|4074.7|4071.9|4080|4076|4080.2|4077.4|4074.4|4071.6|18
1591760400000|2020-06-10 03:40:00|4079.1|4076.3|4078.7|4075.9|4080.2|4077.4|4077.7|4074.8|8
1591760700000|2020-06-10 03:45:00|4078.2|4075.4|4070.4|4067.6|4078.7|4075.9|4069.4|4066.6|52
1591761000000|2020-06-10 03:50:00|4070.1|4067.3|4066.9|4064.1|4073.8|4071|4065.9|4063.1|93
1591761300000|2020-06-10 03:55:00|4067.4|4064.6|4068.8|4066|4071.8|4069|4065.9|4063.1|113
1591761600000|2020-06-10 04:00:00|4068.4|4065.6|4069|4066.2|4070.1|4067|4065.6|4062.8|26
1591761900000|2020-06-10 04:05:00|4069.1|4066.3|4066|4063.2|4070.5|4067.7|4065.5|4062.7|17
1591762200000|2020-06-10 04:10:00|4065.5|4062.7|4070.3|4067.5|4070.6|4067.8|4065.3|4062.5|399
1591762500000|2020-06-10 04:15:00|4070.8|4068|4073.8|4071|4073.8|4071|4069.5|4066.7|53
1591762800000|2020-06-10 04:20:00|4074.3|4071.5|4071.8|4069|4075.6|4072.8|4071.8|4069|14
1591763100000|2020-06-10 04:25:00|4072.7|4068.7|4071|4068.2|4072.7|4069|4069.5|4066.7|3
1591763400000|2020-06-10 04:30:00|4071.3|4068.5|4073.8|4071|4075.8|4073|4071.3|4068.5|47
1591763700000|2020-06-10 04:35:00|4074.1|4071.3|4071.8|4069|4075.3|4072.5|4071.5|4068.7|28
1591764000000|2020-06-10 04:40:00|4071.2|4068.4|4072.7|4069.9|4076.3|4073.5|4070.7|4067.9|27
1591764300000|2020-06-10 04:45:00|4073|4070.2|4074.8|4072|4075.7|4072.9|4072.2|4069.4|22
1591764600000|2020-06-10 04:50:00|4075.5|4072.7|4078.3|4075.5|4079.3|4076.5|4075.5|4072.7|22
1591764900000|2020-06-10 04:55:00|4077.8|4075|4080.3|4077.5|4080.3|4077.5|4076|4073.1|27
1591765200000|2020-06-10 05:00:00|4080|4077.2|4082|4079.2|4087.5|4084.7|4079.5|4076.7|225
1591765500000|2020-06-10 05:05:00|4081.8|4079|4081.8|4079|4084|4081.2|4079.7|4076.9|39
1591765800000|2020-06-10 05:10:00|4082|4079.2|4077.5|4074.7|4082.5|4079.7|4077|4074.2|166
1591766100000|2020-06-10 05:15:00|4078.8|4076|4078.5|4075.7|4082.3|4079.5|4076.5|4073.7|91
1591766400000|2020-06-10 05:20:00|4079.8|4077|4077.5|4074.7|4082.3|4079.5|4077.2|4074.4|94
1591766700000|2020-06-10 05:25:00|4077.2|4074.4|4079.8|4077|4081.3|4078.5|4076|4073.2|132
1591767000000|2020-06-10 05:30:00|4080.3|4077.5|4083.2|4080.4|4084.3|4081.5|4080.3|4077.5|34
1591767300000|2020-06-10 05:35:00|4083|4080.2|4086.3|4083.5|4088.8|4086|4082.8|4080|34
1591767600000|2020-06-10 05:40:00|4086|4083.2|4087.3|4084.5|4087.3|4084.5|4085.3|4082.5|17
1591767900000|2020-06-10 05:45:00|4087.6|4084.8|4084.1|4080.1|4087.8|4085|4081.2|4078.4|28
1591768200000|2020-06-10 05:50:00|4083.8|4081|4078.8|4076|4084.1|4081|4078.8|4076|24
1591768500000|2020-06-10 05:55:00|4078.3|4075.5|4080.8|4078|4083.1|4080|4078.3|4075.5|4
1591768800000|2020-06-10 06:00:00|4082.1|4078.1|4084.5|4081.7|4091.8|4088.1|4079|4076.2|301
1591769100000|2020-06-10 06:05:00|4084.8|4082|4077.2|4074.4|4085.2|4082.4|4075.9|4073.1|194
1591769400000|2020-06-10 06:10:00|4077.5|4074.7|4073.2|4070.4|4078.5|4075.7|4070.4|4067.6|328
1591769700000|2020-06-10 06:15:00|4072.2|4069.4|4072.8|4070|4077.5|4074.7|4067|4061.5|324
1591770000000|2020-06-10 06:20:00|4073.2|4070.4|4072|4069.2|4073.8|4070.7|4068.7|4065.9|47
1591770300000|2020-06-10 06:25:00|4071.8|4069|4061.9|4059.1|4073.5|4070.7|4061.2|4058.4|210
1591770600000|2020-06-10 06:30:00|4062|4059.2|4062.5|4059.7|4066.5|4063.7|4060.2|4057.4|134
1591770900000|2020-06-10 06:35:00|4061.9|4059.1|4065.5|4062.7|4067.2|4064.4|4059.2|4056.4|135
1591771200000|2020-06-10 06:40:00|4065.2|4062.4|4066.7|4063.9|4069.5|4066.7|4064|4061.2|75
1591771500000|2020-06-10 06:45:00|4066.5|4063.7|4071.4|4068.6|4074|4071.2|4066.5|4063.7|151
1591771800000|2020-06-10 06:50:00|4070.9|4068.1|4070.2|4067.4|4071.5|4068.7|4065.9|4063.1|169
1591772100000|2020-06-10 06:55:00|4070.5|4067.7|4072|4069.2|4079|4076.2|4070.5|4067.7|317
1591772400000|2020-06-10 07:00:00|4072.2|4069.4|4078.4|4075.6|4079.2|4076.4|4066.9|4064.1|193
1591772700000|2020-06-10 07:05:00|4079|4076.2|4074.4|4071.6|4083.2|4080.4|4071.5|4068.7|236
1591773000000|2020-06-10 07:10:00|4075|4072.2|4072.2|4069.4|4078.2|4075.4|4070.4|4067.6|292
1591773300000|2020-06-10 07:15:00|4072.5|4069.7|4071.6|4068.8|4074.4|4071.6|4068.4|4065.6|224
1591773600000|2020-06-10 07:20:00|4071.3|4068.5|4073.2|4070.4|4078|4075.2|4070.3|4067.5|441
1591773900000|2020-06-10 07:25:00|4072.7|4069.9|4066.4|4063.6|4075.2|4072.4|4061.9|4059.1|244
1591774200000|2020-06-10 07:30:00|4066.6|4063.8|4059.1|4056.3|4066.7|4063.9|4057.4|4054.6|591
1591774500000|2020-06-10 07:35:00|4059.4|4056.6|4059.4|4056.6|4063.4|4060.6|4056.3|4053.5|282
1591774800000|2020-06-10 07:40:00|4058.8|4056|4056.9|4054.1|4059.9|4057.1|4051.6|4048.8|734
1591775100000|2020-06-10 07:45:00|4056.6|4053.8|4060.6|4057.8|4062.6|4059.8|4056.6|4053.8|293
1591775400000|2020-06-10 07:50:00|4061.1|4058.3|4063.6|4060.8|4065.1|4062.3|4060.8|4058|297
1591775700000|2020-06-10 07:55:00|4063.4|4060.6|4060.8|4058|4067.9|4065.1|4059|4056.2|975
1591776000000|2020-06-10 08:00:00|4061.1|4058.3|4054.3|4051.5|4065.3|4062.5|4049.2|4046.4|736
1591776300000|2020-06-10 08:05:00|4054|4051.2|4054.9|4052.1|4055.4|4052.6|4046.6|4043.8|1850
1591776600000|2020-06-10 08:10:00|4055.2|4052.4|4065|4062.2|4066.2|4063.4|4049.4|4046.6|847
1591776900000|2020-06-10 08:15:00|4065.3|4062.5|4065.1|4062.3|4071.2|4068.4|4062.4|4059.6|1609
1591777200000|2020-06-10 08:20:00|4065.6|4062.8|4065|4062.2|4067|4064.2|4054.6|4051.8|842
1591777500000|2020-06-10 08:25:00|4064.8|4062|4060.6|4057.8|4064.8|4062|4054.8|4052|2967
1591777800000|2020-06-10 08:30:00|4060.4|4057.6|4065.6|4062.8|4068.6|4065.8|4056.4|4053.6|2634
1591778100000|2020-06-10 08:35:00|4066.9|4064.1|4070.6|4067.8|4071.4|4068.3|4063|4060.2|1316
1591778400000|2020-06-10 08:40:00|4069.6|4066.8|4077.6|4074.8|4078.6|4075.8|4069|4066.2|1073
1591778700000|2020-06-10 08:45:00|4077.3|4074.5|4068.6|4065.8|4078.6|4075.8|4066|4063.2|883
1591779000000|2020-06-10 08:50:00|4068.9|4066.1|4071|4068.2|4076.5|4073.7|4067.6|4064.8|745
1591779300000|2020-06-10 08:55:00|4070.6|4067.8|4061.6|4058.8|4071.5|4068.7|4059.6|4056.8|1160
1591779600000|2020-06-10 09:00:00|4062|4059.2|4046.7|4043.9|4062|4059.2|4045|4042.2|2007
1591779900000|2020-06-10 09:05:00|4047|4044.2|4051.7|4048.9|4052.5|4049.7|4043.7|4040.9|705
1591780200000|2020-06-10 09:10:00|4052.2|4049.4|4046.7|4043.9|4061.1|4058.3|4046.7|4043.9|883
1591780500000|2020-06-10 09:15:00|4046.2|4043.4|4029.7|4026.9|4046.7|4043.9|4029.7|4026.9|1404
1591780800000|2020-06-10 09:20:00|4029.5|4026.7|4040.9|4038.1|4042.7|4039.9|4029.5|4026.7|824
1591781100000|2020-06-10 09:25:00|4040.7|4037.9|4049.7|4046.9|4050.4|4047.6|4034.7|4031.9|576
1591781400000|2020-06-10 09:30:00|4049.4|4046.6|4050.6|4047.8|4050.9|4048.1|4045.6|4042.8|395
1591781700000|2020-06-10 09:35:00|4050.9|4048.1|4049.1|4046.3|4050.9|4048.1|4046.4|4043.6|299
1591782000000|2020-06-10 09:40:00|4050.1|4047.3|4049.4|4046.6|4053.2|4050.4|4047.1|4044.3|617
1591782300000|2020-06-10 09:45:00|4049.2|4046.4|4043|4040.2|4049.7|4046.9|4042|4039.2|404
1591782600000|2020-06-10 09:50:00|4042.7|4039.9|4047.3|4044.5|4047.3|4044.5|4039.3|4036.5|1070
1591782900000|2020-06-10 09:55:00|4047.5|4044.7|4052.1|4049.3|4052.9|4050.1|4043.8|4041|961
1591783200000|2020-06-10 10:00:00|4051.9|4049.1|4047.4|4044.6|4054.3|4051.5|4047.1|4044.3|637
1591783500000|2020-06-10 10:05:00|4047.1|4044.3|4042.5|4039.7|4048.5|4045.7|4041.5|4038.7|821
1591783800000|2020-06-10 10:10:00|4042.8|4040|4042|4039.2|4046.5|4043.7|4041.7|4038.9|659
1591784100000|2020-06-10 10:15:00|4041.7|4038.9|4044.4|4041.6|4045.5|4042.7|4038.5|4035.7|761
1591784400000|2020-06-10 10:20:00|4044.1|4041.3|4042.7|4039.9|4045.9|4043.1|4041.4|4038.6|822
1591784700000|2020-06-10 10:25:00|4043.1|4040.3|4039.7|4036.9|4043.7|4040.9|4033.6|4030.8|2241
1591785000000|2020-06-10 10:30:00|4039.9|4037.1|4039.9|4037.1|4042.6|4039.8|4037.8|4035|951
1591785300000|2020-06-10 10:35:00|4040.3|4037.5|4037.6|4034.8|4040.6|4037.8|4034.6|4031.8|516
1591785600000|2020-06-10 10:40:00|4037.4|4034.6|4037.6|4034.8|4040.1|4037.3|4035.6|4032.8|691
1591785900000|2020-06-10 10:45:00|4037.4|4034.6|4039.4|4036.6|4041.2|4038.4|4035.6|4032.8|463
1591786200000|2020-06-10 10:50:00|4039.8|4037|4046.5|4043.7|4047|4044.2|4039.4|4036.6|1346
1591786500000|2020-06-10 10:55:00|4046.2|4043.4|4047|4044.2|4051.2|4048.4|4044|4041.2|2079
1591786800000|2020-06-10 11:00:00|4046.8|4044|4050.2|4047.4|4054.8|4052|4045.2|4042.4|568
1591787100000|2020-06-10 11:05:00|4049.8|4047|4049.8|4047|4051|4048.2|4048.8|4046|1021
1591787400000|2020-06-10 11:10:00|4050|4047.2|4045.5|4042.7|4050.8|4048|4042.2|4039.4|490
1591787700000|2020-06-10 11:15:00|4045.2|4042.4|4048.7|4045.9|4049|4046.2|4043.5|4040.7|159
1591788000000|2020-06-10 11:20:00|4048.5|4045.7|4039.5|4036.7|4049|4046.2|4038.5|4035.7|603
1591788300000|2020-06-10 11:25:00|4039.2|4036.4|4037.8|4035|4041|4038.2|4034.8|4032|856
1591788600000|2020-06-10 11:30:00|4038.4|4035.6|4047|4044.2|4048.3|4045.5|4037.8|4035|534
1591788900000|2020-06-10 11:35:00|4047.3|4044.5|4056.8|4054|4057|4054.2|4046.5|4043.7|321
1591789200000|2020-06-10 11:40:00|4057|4054.2|4053.2|4050.4|4057|4054.2|4049.5|4046.7|528
1591789500000|2020-06-10 11:45:00|4053|4050.2|4063.5|4060.7|4064.2|4061.4|4049.7|4046.9|842
1591789800000|2020-06-10 11:50:00|4063.8|4061|4061.7|4058.9|4069.3|4066.5|4057.3|4054.5|765
1591790100000|2020-06-10 11:55:00|4062|4059.2|4065.2|4062.4|4073.1|4070.3|4062|4059.2|972
1591790400000|2020-06-10 12:00:00|4065.5|4062.7|4067.7|4064.9|4070|4067.2|4059.2|4056.4|545
1591790700000|2020-06-10 12:05:00|4067.2|4064.4|4061.6|4058.8|4071|4068.2|4061.6|4058.8|571
1591791000000|2020-06-10 12:10:00|4061.8|4059|4068.6|4065.8|4075.4|4072.6|4061.1|4058.3|990
1591791300000|2020-06-10 12:15:00|4069.1|4066.3|4076.6|4073.8|4081.6|4078.8|4068.6|4065.8|798
1591791600000|2020-06-10 12:20:00|4075.9|4073.1|4079.9|4077.1|4083.9|4081.1|4075.9|4073.1|1545
1591791900000|2020-06-10 12:25:00|4080.1|4077.3|4081.1|4078.3|4087.8|4085|4077.8|4075|720
1591792200000|2020-06-10 12:30:00|4081.3|4078.5|4074.5|4071.7|4084.1|4081.3|4072.8|4070|926
1591792500000|2020-06-10 12:35:00|4073.5|4070.7|4066.7|4063.9|4078.3|4075.5|4065.2|4062.4|459
1591792800000|2020-06-10 12:40:00|4067|4064.2|4059|4056.2|4068.5|4065.7|4056.3|4053.5|798
1591793100000|2020-06-10 12:45:00|4059.5|4056.7|4065.5|4062.7|4067.3|4064.5|4055.7|4052.9|497
1591793400000|2020-06-10 12:50:00|4065.8|4063|4063.3|4060.5|4072.1|4069.3|4061.5|4058.7|611
1591793700000|2020-06-10 12:55:00|4063|4060.2|4074.4|4071.6|4076.1|4073.3|4063|4060.2|709
1591794000000|2020-06-10 13:00:00|4073.8|4071|4070.1|4067.3|4081.5|4078.7|4066.6|4063.8|2427
1591794300000|2020-06-10 13:05:00|4070.6|4067.8|4076.7|4073.9|4080.7|4077.9|4070.6|4067.8|1803
1591794600000|2020-06-10 13:10:00|4077.2|4074.4|4082.5|4079.7|4084.8|4082|4076.9|4074.1|1162
1591794900000|2020-06-10 13:15:00|4083.5|4080.7|4076.7|4073.9|4085.5|4082.7|4075.2|4072.4|1199
1591795200000|2020-06-10 13:20:00|4076.2|4073.4|4078.2|4075.4|4081.9|4079.1|4075.7|4072.9|606
1591795500000|2020-06-10 13:25:00|4078.5|4075.7|4065.9|4063.1|4078.5|4075.7|4065.7|4062.9|1390
1591795800000|2020-06-10 13:30:00|4066.1|4063.3|4061.7|4058.9|4076.2|4073.4|4060.9|4058.1|1051
1591796100000|2020-06-10 13:35:00|4061.5|4058.7|4051.7|4048.9|4064.7|4061.9|4051.7|4048.9|1153
1591796400000|2020-06-10 13:40:00|4051.5|4048.7|4050.5|4047.7|4054.5|4051.7|4046.5|4043.7|1188
1591796700000|2020-06-10 13:45:00|4050.7|4047.9|4052.3|4049.5|4061|4058.2|4047.7|4044.9|1270
1591797000000|2020-06-10 13:50:00|4052.7|4049.9|4054.9|4052.1|4059.9|4057.1|4050.8|4048|1823
1591797300000|2020-06-10 13:55:00|4054.7|4051.9|4062.8|4060|4065.1|4062.3|4053.5|4050.7|1084
1591797600000|2020-06-10 14:00:00|4062.6|4059.8|4064.3|4061.5|4066.6|4063.8|4058.1|4055.3|650
1591797900000|2020-06-10 14:05:00|4064.7|4061.9|4060.1|4057.3|4068.3|4065.5|4056.3|4053.5|1092
1591798200000|2020-06-10 14:10:00|4059.5|4056.7|4053.1|4050.3|4061.1|4058.3|4048.8|4046|1595
1591798500000|2020-06-10 14:15:00|4053.4|4050.6|4050.3|4047.5|4056.3|4053.5|4048.3|4045.5|1115
1591798800000|2020-06-10 14:20:00|4050.1|4047.3|4051.2|4048.4|4056|4053.2|4048.3|4045.5|1259
1591799100000|2020-06-10 14:25:00|4051|4048.2|4051.3|4048.5|4054.8|4052|4044.2|4041.4|1252
1591799400000|2020-06-10 14:30:00|4051.8|4049|4065.6|4062.8|4073.8|4071|4036|4033.2|5951
1591799700000|2020-06-10 14:35:00|4065.9|4063.1|4084.2|4081.4|4085|4082.2|4058.8|4056|3799
1591800000000|2020-06-10 14:40:00|4083.9|4081.1|4072.9|4070.1|4087.2|4084.4|4070.6|4067.8|3059
1591800300000|2020-06-10 14:45:00|4073.4|4070.6|4075.6|4072.8|4080.4|4077.6|4072.4|4069.6|2332
1591800600000|2020-06-10 14:50:00|4076.2|4073.4|4051|4048.2|4079.8|4077|4050|4047.2|3710
1591800900000|2020-06-10 14:55:00|4050.7|4047.9|4050.3|4047.5|4054.8|4052|4046.2|4043.4|1868
1591801200000|2020-06-10 15:00:00|4050.8|4048|4074.2|4071.4|4074.4|4071.6|4049.8|4047|3005
1591801500000|2020-06-10 15:05:00|4074.4|4071.6|4074.6|4071.8|4082.4|4079.6|4072.2|4069.4|2999
1591801800000|2020-06-10 15:10:00|4074.4|4071.6|4076.7|4073.9|4077.2|4074.4|4065|4062.2|1276
1591802100000|2020-06-10 15:15:00|4076.4|4073.6|4086.5|4083.7|4086.6|4083.8|4072.7|4069.9|1278
1591802400000|2020-06-10 15:20:00|4087|4084.2|4103|4100.2|4112|4109.2|4084.7|4081.9|7011
1591802700000|2020-06-10 15:25:00|4104.5|4101.7|4097.2|4094.4|4113.6|4110.8|4091.6|4088.8|5592
1591803000000|2020-06-10 15:30:00|4097.8|4095|4107.7|4104.9|4111.2|4108.4|4093.6|4090.8|3506
1591803300000|2020-06-10 15:35:00|4107.9|4105.1|4111.4|4108.6|4111.6|4108.8|4100.2|4097.4|1815
1591803600000|2020-06-10 15:40:00|4111.2|4108.4|4117.4|4114.6|4118.7|4115.9|4107.4|4104.6|1362
1591803900000|2020-06-10 15:45:00|4117.7|4114.9|4105.8|4103|4131.5|4128.7|4104.6|4101.8|2845
1591804200000|2020-06-10 15:50:00|4106.1|4103.3|4111.6|4108.8|4116.2|4113.4|4103.6|4100.8|1228
1591804500000|2020-06-10 15:55:00|4110.6|4107.8|4106.6|4103.8|4111.9|4109.1|4101.4|4098.6|1178
1591804800000|2020-06-10 16:00:00|4106.5|4103.7|4119.6|4116.8|4120.6|4117.8|4103.3|4100.5|1237
1591805100000|2020-06-10 16:05:00|4120.6|4117.8|4111.6|4108.8|4125.2|4122.4|4110.6|4107.8|1314
1591805400000|2020-06-10 16:10:00|4111.8|4109|4111|4108.2|4115.8|4113|4106.5|4103.7|1479
1591805700000|2020-06-10 16:15:00|4110.7|4107.9|4119|4116.2|4123.6|4120.8|4108|4105.2|1113
1591806000000|2020-06-10 16:20:00|4119.3|4116.5|4125.6|4122.8|4129.8|4127|4118.1|4115.3|1148
1591806300000|2020-06-10 16:25:00|4125.3|4122.5|4119.3|4116.5|4126.8|4124|4117|4114.2|844
1591806600000|2020-06-10 16:30:00|4119|4116.2|4110|4107.2|4121.5|4118.7|4109|4106.2|1156
1591806900000|2020-06-10 16:35:00|4110.3|4107.5|4109.9|4107.1|4115.1|4112.3|4106.7|4103.9|879
1591807200000|2020-06-10 16:40:00|4109.7|4106.9|4102.7|4099.9|4111.4|4108.6|4102.7|4099.9|918
1591807500000|2020-06-10 16:45:00|4103.7|4100.9|4102.9|4100.1|4111.7|4108.9|4101.1|4098.3|604
1591807800000|2020-06-10 16:50:00|4103.1|4100.3|4104.9|4102.1|4107.7|4104.9|4100.9|4098.1|817
1591808100000|2020-06-10 16:55:00|4105.1|4102.3|4110.4|4107.6|4112.4|4109.6|4103.1|4100.3|835
1591808400000|2020-06-10 17:00:00|4110.7|4107.9|4098.7|4095.9|4112.9|4110.1|4098.1|4095.3|759
1591808700000|2020-06-10 17:05:00|4099.1|4096.3|4114.5|4111.7|4114.7|4111.9|4097.1|4094.3|1247
1591809000000|2020-06-10 17:10:00|4114.3|4111.5|4117.9|4115.1|4117.9|4115.1|4111.7|4108.9|1418
1591809300000|2020-06-10 17:15:00|4118.4|4115.6|4123.4|4120.6|4124.2|4121.4|4114.6|4111.8|1114
1591809600000|2020-06-10 17:20:00|4122.9|4120.1|4123.7|4120.9|4135.5|4132.7|4122.9|4120.1|1580
1591809900000|2020-06-10 17:25:00|4123.4|4120.6|4125.9|4123.1|4135.6|4132.8|4122.9|4120.1|678
1591810200000|2020-06-10 17:30:00|4126.2|4123.4|4129.5|4126.7|4131.5|4128.7|4124.9|4122.1|814
1591810500000|2020-06-10 17:35:00|4129.8|4127|4135.5|4132.7|4137.1|4134.3|4129.8|4127|1669
1591810800000|2020-06-10 17:40:00|4135.3|4132.5|4147.5|4144.7|4149.9|4147.1|4135.3|4132.5|1435
1591811100000|2020-06-10 17:45:00|4147.7|4144.9|4147.9|4145.1|4152.9|4150.1|4141.7|4138.9|1130
1591811400000|2020-06-10 17:50:00|4147.1|4144.3|4143.5|4140.7|4147.5|4144.7|4141.2|4138.4|424
1591811700000|2020-06-10 17:55:00|4143.2|4140.4|4159.6|4156.8|4160.9|4158.1|4142.7|4139.9|1661
1591812000000|2020-06-10 18:00:00|4159.3|4156.5|4178.3|4175.5|4178.5|4175.7|4146.3|4143.5|3043
1591812300000|2020-06-10 18:05:00|4178.5|4175.7|4175.8|4173|4185.1|4182.3|4167|4164.2|1478
1591812600000|2020-06-10 18:10:00|4175.5|4172.7|4178.7|4175.9|4188.9|4186.1|4175.5|4172.7|4673
1591812900000|2020-06-10 18:15:00|4179.3|4176.5|4196.7|4193.9|4202.2|4199.4|4178.4|4175.6|2823
1591813200000|2020-06-10 18:20:00|4196.1|4193.3|4206.1|4203.3|4207.1|4204.3|4195.6|4192.8|3221
1591813500000|2020-06-10 18:25:00|4205.9|4203.1|4178.7|4175.9|4209.8|4207|4173.2|4170.4|18721
1591813800000|2020-06-10 18:30:00|4178.1|4175.3|4160.9|4158.1|4183|4180.2|4159.9|4157.1|4970
1591814100000|2020-06-10 18:35:00|4161.1|4158.3|4154.4|4151.6|4165.9|4163.1|4151.6|4148.8|1749
1591814400000|2020-06-10 18:40:00|4154.1|4151.3|4162.7|4159.9|4163.5|4160.7|4146.6|4143.8|683
1591814700000|2020-06-10 18:45:00|4162.4|4159.6|4150.9|4148.1|4162.4|4159.6|4150.9|4148.1|823
1591815000000|2020-06-10 18:50:00|4151.1|4148.3|4147.1|4144.3|4153.4|4150.6|4144.9|4142.1|506
1591815300000|2020-06-10 18:55:00|4146.8|4144|4140.9|4138.1|4147.1|4144.3|4139.9|4137.1|1044
1591815600000|2020-06-10 19:00:00|4141.9|4139.1|4124.2|4121.4|4144.9|4142.1|4119.4|4116.2|1009
1591815900000|2020-06-10 19:05:00|4124.5|4121.7|4133.5|4130.7|4135.8|4133|4122.7|4119.9|753
1591816200000|2020-06-10 19:10:00|4133.7|4130.9|4137.7|4134.9|4139.5|4136.7|4131|4128.2|297
1591816500000|2020-06-10 19:15:00|4137.5|4134.7|4145.7|4142.9|4146.5|4143.7|4135.7|4132.9|328
1591816800000|2020-06-10 19:20:00|4146|4143.2|4149.7|4146.9|4156|4153.2|4140.4|4137.6|582
1591817100000|2020-06-10 19:25:00|4149.4|4146.6|4157.2|4154.4|4158.7|4155.9|4142.9|4140.1|298
1591817400000|2020-06-10 19:30:00|4156.9|4154.1|4158.3|4155.5|4160.7|4157.9|4153.7|4150.9|175
1591817700000|2020-06-10 19:35:00|4158.7|4155.9|4149|4146.2|4158.7|4155.9|4144.7|4141.9|198
1591818000000|2020-06-10 19:40:00|4148.7|4145.9|4147.7|4144.9|4152.7|4149.9|4146.4|4143.6|90
1591818300000|2020-06-10 19:45:00|4147.4|4144.6|4143.7|4140.9|4148.7|4145.9|4133.7|4130.9|122
1591818600000|2020-06-10 19:50:00|4143.1|4140.3|4129.2|4126.4|4148|4145.2|4128.2|4125.4|359
1591818900000|2020-06-10 19:55:00|4129.4|4126.6|4126.2|4123.4|4129.9|4127.1|4125.2|4122.4|409
1591819200000|2020-06-10 20:00:00|4127.2|4124.4|4125.5|4122.7|4130.8|4127.7|4124.5|4121.7|326
1591819500000|2020-06-10 20:05:00|4125.2|4122.4|4122.5|4119.7|4126.5|4123.7|4117.9|4115.1|163
1591819800000|2020-06-10 20:10:00|4123.2|4120.4|4132.8|4130|4135|4132.2|4121.2|4118.4|154
1591820100000|2020-06-10 20:15:00|4133.2|4130.4|4123.8|4121|4134|4131.2|4123.3|4120.5|52
1591820400000|2020-06-10 20:20:00|4124.1|4121.3|4126.7|4123.9|4128.7|4125.9|4123.5|4120.7|22
1591820700000|2020-06-10 20:25:00|4126.5|4123.7|4129.5|4126.7|4130.5|4127.7|4124.2|4121.4|26
1591821000000|2020-06-10 20:30:00|4129.2|4126.4|4134.7|4131.9|4137.5|4134.7|4127.5|4124.7|63
1591821300000|2020-06-10 20:35:00|4134.1|4131.3|4136.2|4133.4|4136.2|4133.4|4130.2|4127.4|31
1591821600000|2020-06-10 20:40:00|4135.9|4133.1|4132.9|4130.1|4135.9|4133.1|4131.9|4129.1|58
1591821900000|2020-06-10 20:45:00|4132.6|4129.8|4139.9|4137.1|4141.9|4139.1|4128.9|4126.1|174
1591822200000|2020-06-10 20:50:00|4140.2|4136.2|4135.3|4132.5|4145.6|4142.7|4131.9|4129|197
1591822500000|2020-06-10 20:55:00|4135.9|4133.1|4136.7|4126.7|4137.7|4134.6|4130.9|4125.9|54
1591822800000|2020-06-10 21:00:00|4137.8|4127.8|4133.5|4123.5|4138.7|4130|4133.5|4123.5|11
1591823100000|2020-06-10 21:05:00|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|0
1591823400000|2020-06-10 21:10:00|4134.2|4124.2|4134.8|4124.8|4134.8|4124.8|4134.2|4124.2|0
1591824000000|2020-06-10 21:20:00|4134|4124|4134|4124|4134.5|4124.5|4133.7|4123.7|0
1591824300000|2020-06-10 21:25:00|4134.5|4124.5|4134|4124|4134.5|4124.5|4133.5|4123.5|1
1591824600000|2020-06-10 21:30:00|4135.2|4125.2|4135.8|4125.8|4135.8|4125.8|4135.2|4125.2|0
1591824900000|2020-06-10 21:35:00|4133.5|4123.5|4133|4123|4134.8|4124.8|4132.5|4122.5|0
1591825200000|2020-06-10 21:40:00|4133.5|4123.5|4140|4130|4140.6|4130.6|4133|4123|7
1591825800000|2020-06-10 21:50:00|4146.7|4143.9|4148|4144|4148.4|4145.3|4146.4|4143.6|84
1591826100000|2020-06-10 21:55:00|4148.2|4144.2|4148.4|4144.4|4148.4|4145.3|4147.1|4144.2|43
1591833600000|2020-06-11 00:00:00|4092.7|4089.9|4091.3|4088.5|4099.8|4097|4087.3|4083.7|274
1591833900000|2020-06-11 00:05:00|4091.6|4088.8|4094.3|4091.5|4095.3|4092.5|4086.5|4083.7|154
1591834200000|2020-06-11 00:10:00|4095.2|4092.4|4094.5|4091.7|4099.3|4096.5|4087|4084.2|167
1591834500000|2020-06-11 00:15:00|4094.8|4092|4096.5|4093.7|4098.9|4095.2|4093|4090.2|63
1591834800000|2020-06-11 00:20:00|4096.7|4093.9|4101.6|4098.8|4103.9|4100.8|4096.4|4093.6|69
1591835100000|2020-06-11 00:25:00|4101.8|4099|4101|4098.2|4103.3|4100.2|4099.3|4096.3|79
1591835400000|2020-06-11 00:30:00|4100.7|4097.9|4096.7|4093.9|4104.7|4101.9|4096|4093.2|100
1591835700000|2020-06-11 00:35:00|4098.5|4095.7|4093.8|4091|4099.7|4096.9|4093.8|4091|64
1591836000000|2020-06-11 00:40:00|4093|4090.2|4096|4093.2|4097.3|4094.2|4092.7|4089.3|29
1591836300000|2020-06-11 00:45:00|4096.3|4093.5|4096|4093.2|4097.3|4094.5|4092.8|4090|51
1591836600000|2020-06-11 00:50:00|4095.8|4093|4090.3|4087.5|4096.5|4093.7|4090.3|4087.5|78
1591836900000|2020-06-11 00:55:00|4090.6|4087.8|4091.3|4088.5|4092.9|4089.8|4085.1|4082.3|204
1591837200000|2020-06-11 01:00:00|4091.6|4088.8|4103.6|4100.8|4104.3|4101.5|4091.6|4088.8|215
1591837500000|2020-06-11 01:05:00|4103.8|4101|4106.7|4102.7|4109.7|4106.8|4103|4100.2|64
1591837800000|2020-06-11 01:10:00|4105.8|4103|4095.6|4092.8|4109.8|4107|4093.6|4090.7|51
1591838100000|2020-06-11 01:15:00|4093.8|4091|4097.6|4094.8|4101.9|4098.8|4093.1|4090.3|16
1591838400000|2020-06-11 01:20:00|4098.9|4094.9|4098.4|4095.6|4103.9|4100.8|4097.1|4093.1|66
1591838700000|2020-06-11 01:25:00|4098.6|4095.8|4099.8|4097|4101.9|4098.8|4095.3|4092.5|15
1591839000000|2020-06-11 01:30:00|4099.3|4096.5|4095|4092.2|4099.3|4096.5|4092.5|4089.7|51
1591839300000|2020-06-11 01:35:00|4094.3|4091.5|4094|4091.2|4099.6|4096.8|4092.5|4089.7|53
1591839600000|2020-06-11 01:40:00|4093|4090.2|4093.6|4090.8|4094.7|4091.8|4088|4083.6|81
1591839900000|2020-06-11 01:45:00|4094.3|4091.5|4095|4092.2|4095.6|4092.8|4090|4087.2|20
1591840200000|2020-06-11 01:50:00|4093.8|4091|4089.2|4086.4|4093.8|4091|4087.6|4084.8|57
1591840500000|2020-06-11 01:55:00|4090.2|4087.4|4093.7|4090.9|4094|4091.2|4089.7|4086.9|14
1591840800000|2020-06-11 02:00:00|4093.4|4090.6|4090.2|4087.4|4093.4|4090.6|4089.7|4086.9|22
1591841100000|2020-06-11 02:05:00|4091.4|4088.6|4090.3|4086.3|4095.3|4092.2|4089.4|4086.3|41
1591841400000|2020-06-11 02:10:00|4089.4|4086.6|4091.4|4088.6|4092.3|4089.4|4088.7|4085.9|14
1591841700000|2020-06-11 02:15:00|4091.1|4088.3|4089.9|4087.1|4091.9|4089.1|4089.9|4087.1|23
1591842000000|2020-06-11 02:20:00|4090.2|4087.4|4084.7|4081.9|4091.4|4088.6|4081.7|4078.1|207
1591842300000|2020-06-11 02:25:00|4084|4081.2|4085|4082.2|4087|4084.2|4083|4079.3|84
1591842600000|2020-06-11 02:30:00|4085.3|4082.5|4082.4|4079.6|4087|4084.2|4081|4078.2|45
1591842900000|2020-06-11 02:35:00|4082.2|4079.4|4081.4|4078.6|4084.3|4081.5|4081.2|4078.4|24
1591843200000|2020-06-11 02:40:00|4080.9|4078.1|4084.4|4081.6|4088|4085.2|4080.9|4078.1|235
1591843500000|2020-06-11 02:45:00|4084|4081.2|4086|4083.2|4087.3|4084.2|4083.4|4080.3|134
1591843800000|2020-06-11 02:50:00|4086.7|4083.9|4083.5|4080.7|4087|4084.2|4081.7|4078.9|44
1591844100000|2020-06-11 02:55:00|4083.7|4080.9|4083|4080.2|4084.2|4081.4|4080|4077.2|112
1591844400000|2020-06-11 03:00:00|4082.8|4080|4081.2|4078.4|4082.8|4080|4078.4|4075.6|63
1591844700000|2020-06-11 03:05:00|4081|4078.2|4081.8|4079|4083.6|4080.8|4073.4|4070.6|485
1591845000000|2020-06-11 03:10:00|4081.3|4078.5|4078|4075.2|4081.8|4079|4078|4075.2|33
1591845300000|2020-06-11 03:15:00|4077.5|4074.7|4081.1|4078.3|4081.4|4078.3|4077.5|4074.7|35
1591845600000|2020-06-11 03:20:00|4081.3|4078.5|4079.5|4076.7|4081.8|4079|4077|4074.2|26
1591845900000|2020-06-11 03:25:00|4079.3|4076.5|4077.5|4074.7|4079.3|4076.5|4075.5|4072.7|40
1591846200000|2020-06-11 03:30:00|4078.2|4075.4|4076.9|4074.1|4079.8|4077|4075.7|4072.9|33
1591846500000|2020-06-11 03:35:00|4077.2|4074.4|4071.9|4069.1|4077.2|4074.4|4070.7|4067.9|129
1591846800000|2020-06-11 03:40:00|4071.7|4068.9|4065.2|4062.4|4071.9|4069.1|4064.4|4061.6|315
1591847100000|2020-06-11 03:45:00|4065.4|4062.6|4065.5|4062.7|4068.9|4066.1|4064.2|4061.4|55
1591847400000|2020-06-11 03:50:00|4065.2|4062.4|4072.8|4070|4073.5|4070.7|4058.2|4055.4|424
1591847700000|2020-06-11 03:55:00|4073|4070.2|4067|4064.2|4073.2|4070.4|4064.5|4061.7|254
1591848000000|2020-06-11 04:00:00|4067.5|4064.7|4069.2|4066.4|4072|4069.2|4066.8|4064|56
1591848300000|2020-06-11 04:05:00|4069|4066.2|4059.5|4056.7|4069.5|4066.7|4057.4|4054.6|119
1591848600000|2020-06-11 04:10:00|4059.9|4057.1|4056.2|4053.4|4061.9|4059.1|4053.9|4051.1|46
1591848900000|2020-06-11 04:15:00|4054.4|4051.6|4058.9|4056.1|4061.7|4058.9|4052.7|4049.9|97
1591849200000|2020-06-11 04:20:00|4058.7|4055.9|4060.5|4057.7|4060.5|4057.7|4056.7|4053.8|75
1591849500000|2020-06-11 04:25:00|4060.7|4057.9|4063.5|4060.7|4065|4062.2|4060.7|4057.9|28
1591849800000|2020-06-11 04:30:00|4064.1|4061.3|4063.1|4060.3|4066.2|4063.4|4060|4057.2|118
1591850100000|2020-06-11 04:35:00|4063.5|4060.7|4067.5|4064.7|4068.5|4065.7|4062.5|4059.7|72
1591850400000|2020-06-11 04:40:00|4067.2|4064.4|4071|4068.2|4075.6|4072.8|4067|4064.2|296
1591850700000|2020-06-11 04:45:00|4070.8|4068|4067|4064.2|4070.8|4068|4066.5|4063.4|26
1591851000000|2020-06-11 04:50:00|4067.5|4064.7|4061|4058.2|4069.8|4067|4061|4058.2|12
1591851300000|2020-06-11 04:55:00|4060.5|4057.7|4063.8|4061|4069.1|4066.3|4060.5|4057.4|45
1591851600000|2020-06-11 05:00:00|4064|4061.2|4058.8|4056|4065.8|4063|4058.5|4055.4|69
1591851900000|2020-06-11 05:05:00|4058.5|4055.7|4049.5|4046.7|4059.8|4057|4046.2|4042.8|456
1591852200000|2020-06-11 05:10:00|4050|4047.2|4048.7|4045.9|4052|4049.2|4042.9|4040.1|107
1591852500000|2020-06-11 05:15:00|4049.5|4046.7|4043.8|4041|4052.4|4049.1|4043.8|4041|167
1591852800000|2020-06-11 05:20:00|4043.5|4040.7|4049.8|4047|4051.2|4048.3|4043.5|4040.7|125
1591853100000|2020-06-11 05:25:00|4049.3|4046.5|4056.5|4053.7|4057.8|4055|4048.3|4045.5|70
1591853400000|2020-06-11 05:30:00|4056.3|4053.5|4047.5|4044.7|4057.5|4054.7|4047.5|4044.7|82
1591853700000|2020-06-11 05:35:00|4048.1|4045.3|4050.8|4048|4053.6|4050.5|4044.5|4041.7|100
1591854000000|2020-06-11 05:40:00|4050.6|4047.8|4037.7|4034.9|4050.6|4047.8|4037.7|4034.9|227
1591854300000|2020-06-11 05:45:00|4038.2|4035.4|4033.7|4030.9|4040.7|4037.9|4031.2|4028.4|326
1591854600000|2020-06-11 05:50:00|4033.5|4030.7|4037.7|4034.9|4040.7|4037.9|4032.2|4028.8|174
1591854900000|2020-06-11 05:55:00|4038.5|4035.7|4038.5|4035.7|4044.8|4042|4037.5|4034.6|83
1591855200000|2020-06-11 06:00:00|4038.3|4035.5|4035.5|4032.7|4041.5|4038.7|4032|4029.2|329
1591855500000|2020-06-11 06:05:00|4035.2|4032.4|4035|4032.2|4037.5|4034.7|4032.8|4030|543
1591855800000|2020-06-11 06:10:00|4035.3|4032.5|4042.3|4039.5|4043.5|4040.7|4035|4032.2|345
1591856100000|2020-06-11 06:15:00|4042.6|4039.8|4045.8|4043|4047.6|4044.8|4037.8|4035|362
1591856400000|2020-06-11 06:20:00|4046.1|4043.3|4054.8|4052|4058.8|4056|4045.6|4042.8|353
1591856700000|2020-06-11 06:25:00|4054.6|4051.8|4052.8|4050|4057.1|4054.3|4048.6|4045.8|250
1591857000000|2020-06-11 06:30:00|4053.4|4050.6|4051.6|4048.8|4055.9|4053.1|4049.1|4046.3|240
1591857300000|2020-06-11 06:35:00|4051.9|4049.1|4058.1|4055.3|4059.9|4057.1|4051.6|4048.8|300
1591857600000|2020-06-11 06:40:00|4058.4|4055.6|4061.6|4058.8|4062.1|4059.3|4057|4054.2|177
1591857900000|2020-06-11 06:45:00|4061.9|4059.1|4058.3|4055.5|4062.1|4059.3|4056.3|4053.5|254
1591858200000|2020-06-11 06:50:00|4057.3|4054.5|4052.1|4049.3|4059.8|4057|4049|4046.2|466
1591858500000|2020-06-11 06:55:00|4052.3|4049.5|4053.6|4050.8|4054.6|4051.8|4047.3|4044.5|106
1591858800000|2020-06-11 07:00:00|4054.3|4051.5|4041.5|4038.7|4054.3|4051.5|4038|4035.2|1081
1591859100000|2020-06-11 07:05:00|4040.7|4037.9|4036.3|4033.5|4041.5|4038.7|4032.3|4029.5|1234
1591859400000|2020-06-11 07:10:00|4036|4033.2|4035.2|4032.4|4036.5|4033.7|4024.9|4022.1|1544
1591859700000|2020-06-11 07:15:00|4035|4032.2|4038.9|4036.1|4038.9|4036.1|4030.7|4027.9|377
1591860000000|2020-06-11 07:20:00|4038.7|4035.9|4039.6|4036.8|4044|4041.2|4036.7|4033.9|290
1591860300000|2020-06-11 07:25:00|4039.8|4037|4041.3|4038.5|4041.5|4038.7|4034.7|4031.9|487
1591860600000|2020-06-11 07:30:00|4041.5|4038.7|4050.8|4048|4053.1|4050.3|4037.5|4034.7|577
1591860900000|2020-06-11 07:35:00|4050.3|4047.5|4052|4049.2|4055.1|4052.3|4048.1|4045.3|344
1591861200000|2020-06-11 07:40:00|4052.3|4049.5|4048.3|4045.5|4057.3|4054.5|4047.1|4044.3|422
1591861500000|2020-06-11 07:45:00|4048|4045.2|4032.3|4029.5|4048|4045.2|4031.3|4028.5|781
1591861800000|2020-06-11 07:50:00|4032.5|4029.7|4029.3|4026.5|4036.6|4033.8|4026.5|4023.7|667
1591862100000|2020-06-11 07:55:00|4029.7|4026.9|4025.7|4022.9|4030.5|4027.7|4020.7|4017.9|1250
1591862400000|2020-06-11 08:00:00|4025.1|4022.3|4035.7|4032.9|4036|4033.2|4022.9|4020.1|1069
1591862700000|2020-06-11 08:05:00|4036|4033.2|4047.2|4044.4|4048.7|4045.9|4034.5|4031.7|876
1591863000000|2020-06-11 08:10:00|4047.7|4044.9|4045.9|4043.1|4050.5|4047.7|4044|4041.2|505
1591863300000|2020-06-11 08:15:00|4045.7|4042.9|4038.7|4035.9|4049.7|4046.9|4036.7|4033.9|561
1591863600000|2020-06-11 08:20:00|4039.6|4036.8|4040.7|4037.9|4047.7|4044.9|4039.6|4036.8|1027
1591863900000|2020-06-11 08:25:00|4040.9|4038.1|4052|4049.2|4054.7|4051.9|4036.7|4033.9|1667
1591864200000|2020-06-11 08:30:00|4051|4048.2|4053.5|4050.7|4062.2|4059.4|4044.5|4041.7|2991
1591864500000|2020-06-11 08:35:00|4053.8|4051|4059.8|4057|4063.3|4060.5|4053.1|4047.9|1665
1591864800000|2020-06-11 08:40:00|4060.1|4057.3|4049.3|4046.5|4062.3|4059.5|4042.2|4039.4|890
1591865100000|2020-06-11 08:45:00|4049|4046.2|4043.3|4040.5|4053.3|4050.5|4041|4038.2|492
1591865400000|2020-06-11 08:50:00|4043.5|4040.7|4043.8|4041|4046.8|4044|4037|4034.2|890
1591865700000|2020-06-11 08:55:00|4043.3|4040.5|4043.8|4041|4046.8|4044|4041.3|4038.5|299
1591866000000|2020-06-11 09:00:00|4042.8|4040|4046.8|4044|4046.8|4044|4035|4032.2|1365
1591866300000|2020-06-11 09:05:00|4046.3|4043.5|4053.6|4050.8|4054.1|4051.3|4045.1|4042.3|1014
1591866600000|2020-06-11 09:10:00|4053.9|4051.1|4043.6|4040.8|4054.1|4051.3|4042.1|4039.3|933
1591866900000|2020-06-11 09:15:00|4044.1|4041.3|4052.9|4050.1|4054.6|4051.8|4041.6|4038.8|585
1591867200000|2020-06-11 09:20:00|4053.1|4050.3|4048.1|4045.3|4054.3|4051.5|4046.9|4044.1|408
1591867500000|2020-06-11 09:25:00|4047.9|4045.1|4043.4|4040.6|4048.6|4045.8|4040.4|4037.6|422
1591867800000|2020-06-11 09:30:00|4042.9|4040.1|4050.4|4047.6|4052.4|4049.6|4041.4|4038.5|784
1591868100000|2020-06-11 09:35:00|4050.1|4047.3|4048.4|4045.6|4052.1|4049.3|4046.8|4044|633
1591868400000|2020-06-11 09:40:00|4048.6|4045.8|4049.4|4046.6|4052.6|4049.8|4046.8|4044|1100
1591868700000|2020-06-11 09:45:00|4049.2|4046.4|4056.6|4053.8|4057.2|4054.4|4047.9|4045.1|1191
1591869000000|2020-06-11 09:50:00|4056.3|4053.5|4065.1|4062.3|4065.8|4063|4056|4053.2|480
1591869300000|2020-06-11 09:55:00|4065.4|4062.6|4070.4|4067.6|4073.2|4070.4|4064.4|4061.6|997
1591869600000|2020-06-11 10:00:00|4070.2|4067.4|4072.2|4069.4|4074.2|4071.4|4067.4|4064.6|645
1591869900000|2020-06-11 10:05:00|4072.6|4069.8|4068|4065.2|4073.4|4070.6|4066.6|4063.8|852
1591870200000|2020-06-11 10:10:00|4067.8|4065|4071.1|4068.3|4071.8|4069|4066.6|4063.8|477
1591870500000|2020-06-11 10:15:00|4070.8|4068|4076.8|4074|4077.8|4075|4065|4062.2|1463
1591870800000|2020-06-11 10:20:00|4076.6|4073.8|4077|4074.2|4086.8|4084|4074|4071.2|1177
1591871100000|2020-06-11 10:25:00|4076.8|4074|4071.5|4068.7|4078.8|4076|4070|4067.2|248
1591871400000|2020-06-11 10:30:00|4071.2|4068.4|4061|4058.2|4076|4073.2|4060.4|4057.6|482
1591871700000|2020-06-11 10:35:00|4061.4|4058.6|4062.9|4060.1|4066.4|4063.6|4057.9|4055.1|405
1591872000000|2020-06-11 10:40:00|4063.2|4060.4|4056.5|4053.7|4063.2|4060.4|4055.5|4052.7|419
1591872300000|2020-06-11 10:45:00|4056.8|4054|4057.3|4054.5|4057.6|4054.8|4050|4047.2|1578
1591872600000|2020-06-11 10:50:00|4057.6|4054.8|4049.2|4046.4|4058.8|4056|4048.2|4045.4|1076
1591872900000|2020-06-11 10:55:00|4049.5|4046.7|4040.2|4037.4|4050.5|4047.7|4039.5|4036.7|1237
1591873200000|2020-06-11 11:00:00|4039.7|4036.9|4045.5|4042.7|4049|4046.2|4037.7|4034.9|937
1591873500000|2020-06-11 11:05:00|4045.2|4042.4|4047.6|4044.8|4053.2|4050.4|4043|4040.2|871
1591873800000|2020-06-11 11:10:00|4046.6|4043.8|4047.4|4044.6|4051.6|4048.8|4044.6|4041.8|547
1591874100000|2020-06-11 11:15:00|4047.1|4044.3|4034.1|4031.3|4048.4|4045.6|4032.1|4029.3|866
1591874400000|2020-06-11 11:20:00|4033.6|4030.8|4041.2|4038.4|4041.6|4038.8|4030.6|4027.8|629
1591874700000|2020-06-11 11:25:00|4041.4|4038.6|4037.5|4034.7|4041.9|4039.1|4035|4032.2|369
1591875000000|2020-06-11 11:30:00|4037|4034.2|4037.8|4035|4041.6|4038.8|4034.6|4031.8|265
1591875300000|2020-06-11 11:35:00|4037.1|4034.3|4036.3|4033.5|4039.1|4036.3|4034.8|4032|302
1591875600000|2020-06-11 11:40:00|4036.1|4033.3|4034.3|4031.5|4038.8|4036|4033.1|4030.3|562
1591875900000|2020-06-11 11:45:00|4034.1|4031.3|4029.6|4026.8|4037.6|4034.8|4029.1|4026.3|490
1591876200000|2020-06-11 11:50:00|4029.3|4026.5|4025.3|4022.5|4030.2|4027.4|4023.3|4020.5|1222
1591876500000|2020-06-11 11:55:00|4025.1|4022.3|4016.8|4014|4026.6|4023.8|4016.6|4013.8|1216
1591876800000|2020-06-11 12:00:00|4018.1|4015.3|4012.4|4009.6|4019.8|4017|4011.6|4008.8|1583
1591877100000|2020-06-11 12:05:00|4012.1|4009.3|4014.9|4012.1|4020.6|4017.8|4004.1|4001.3|1362
1591877400000|2020-06-11 12:10:00|4014.6|4011.8|4013.6|4010.8|4017.1|4014.3|4008.5|4005.7|1299
1591877700000|2020-06-11 12:15:00|4013.9|4011.1|3992.5|3989.7|4013.9|4011.1|3990.9|3988.1|2362
1591878000000|2020-06-11 12:20:00|3992.9|3990.1|3969.1|3966.3|3998.5|3995.7|3953.3|3950.5|6397
1591878300000|2020-06-11 12:25:00|3968.8|3966|3952.1|3949.3|3974.6|3971.8|3946.3|3943.5|2996
1591878600000|2020-06-11 12:30:00|3952.8|3950|3939.4|3936.6|3955.7|3952|3938.4|3935.6|3113
1591878900000|2020-06-11 12:35:00|3939.1|3936.3|3935.1|3932.3|3943.4|3940.6|3922.8|3920|4566
1591879200000|2020-06-11 12:40:00|3934.9|3932.1|3942.9|3940.1|3946.2|3943.4|3932.9|3930.1|1928
1591879500000|2020-06-11 12:45:00|3942.6|3939.8|3934.4|3931.6|3942.8|3940|3934.1|3931.3|1111
1591879800000|2020-06-11 12:50:00|3933.8|3931|3947.9|3945.1|3947.9|3945.1|3931.9|3929.1|2958
1591880100000|2020-06-11 12:55:00|3948.2|3945.4|3962.9|3960.1|3965.5|3962.7|3942.9|3940.1|2178
1591880400000|2020-06-11 13:00:00|3963.7|3960.9|3956.2|3953.4|3964.4|3961.6|3943.2|3940.4|1984
1591880700000|2020-06-11 13:05:00|3956.4|3953.6|3929|3926.2|3956.7|3953.9|3920.5|3917.7|3480
1591881000000|2020-06-11 13:10:00|3929.3|3926.5|3928.8|3926|3930.8|3928|3907.9|3905.1|3077
1591881300000|2020-06-11 13:15:00|3929|3926.2|3936.5|3933.7|3940|3937.2|3925.3|3922.5|1501
1591881600000|2020-06-11 13:20:00|3936.1|3933.3|3938|3935.2|3955.8|3953|3929.5|3926.7|2097
1591881900000|2020-06-11 13:25:00|3937.8|3935|3920.6|3917.8|3939.5|3936.7|3920.3|3917.5|1216
1591882200000|2020-06-11 13:30:00|3920.3|3917.5|3920.8|3918|3935|3932.2|3908.7|3905.9|3279
1591882500000|2020-06-11 13:35:00|3920.5|3917.7|3916.7|3913.9|3925|3922.2|3911.2|3908.4|2606
1591882800000|2020-06-11 13:40:00|3916.2|3913.4|3902.7|3899.9|3916.7|3913.9|3900|3897.2|3027
1591883100000|2020-06-11 13:45:00|3903|3900.2|3882|3879.2|3907|3904.2|3879|3876.2|3763
1591883400000|2020-06-11 13:50:00|3881.7|3878.9|3913.2|3910.4|3916.2|3913.4|3877|3874.2|3558
1591883700000|2020-06-11 13:55:00|3913|3910.2|3926.3|3923.5|3928.5|3925.7|3911.2|3908.4|3380
1591884000000|2020-06-11 14:00:00|3926.1|3923.3|3917.6|3914.8|3938.6|3935.8|3912.5|3909.7|2139
1591884300000|2020-06-11 14:05:00|3918.1|3915.3|3942.8|3940|3943.8|3941|3914.8|3912|2346
1591884600000|2020-06-11 14:10:00|3942.2|3939.4|3939.8|3937|3951.6|3948.8|3937.8|3935|2176
1591884900000|2020-06-11 14:15:00|3939.3|3936.5|3937.1|3934.3|3943.8|3941|3929.3|3926.5|1777
1591885200000|2020-06-11 14:20:00|3936.5|3933.7|3956.1|3953.3|3956.6|3953.8|3936.5|3933.7|2424
1591885500000|2020-06-11 14:25:00|3955.6|3952.8|3936.8|3934|3961.6|3958.8|3933.8|3931|1825
1591885800000|2020-06-11 14:30:00|3936.2|3933.4|3932.1|3929.3|3943.6|3940.8|3930.8|3928|947
1591886100000|2020-06-11 14:35:00|3931.8|3929|3924.9|3922.1|3933.6|3930.8|3921.6|3918.8|1488
1591886400000|2020-06-11 14:40:00|3925.1|3922.3|3917.1|3914.3|3931.4|3928.6|3916.9|3914.1|1776
1591886700000|2020-06-11 14:45:00|3916.9|3914.1|3907.9|3905.1|3919.4|3916.6|3904.1|3901.3|2220
1591887000000|2020-06-11 14:50:00|3908.1|3905.3|3908.9|3906.1|3911.9|3909.1|3898.7|3895.9|1408
1591887300000|2020-06-11 14:55:00|3908.4|3905.6|3900.7|3897.9|3908.5|3905.7|3892.9|3890.1|2035
1591887600000|2020-06-11 15:00:00|3900.9|3898.1|3891.3|3888.5|3900.9|3898.1|3883.5|3880.7|3284
1591887900000|2020-06-11 15:05:00|3891|3888.2|3886.5|3883.7|3895.3|3892.5|3880.7|3877.9|2263
1591888200000|2020-06-11 15:10:00|3886.3|3883.5|3879.2|3876.4|3888.2|3885.4|3876.2|3873.4|2650
1591888500000|2020-06-11 15:15:00|3879.4|3876.6|3901|3898.2|3903.5|3900.7|3878.9|3876.1|2720
1591888800000|2020-06-11 15:20:00|3901.2|3898.4|3888.2|3885.4|3905.2|3902.4|3883.9|3881.1|2844
1591889100000|2020-06-11 15:25:00|3888.5|3885.7|3904.7|3901.9|3905.7|3902.9|3880.9|3878.1|6073
1591889400000|2020-06-11 15:30:00|3904|3901.2|3906.5|3903.7|3919.9|3917.1|3898.7|3895.9|5495
1591889700000|2020-06-11 15:35:00|3906.7|3903.9|3908|3905.2|3916.2|3913.4|3901.5|3898.7|1489
1591890000000|2020-06-11 15:40:00|3908.5|3905.7|3912.5|3909.7|3913.5|3910.7|3892|3889.2|2260
1591890300000|2020-06-11 15:45:00|3912.3|3909.5|3887.5|3884.7|3913.3|3910.5|3886.5|3883.7|1741
1591890600000|2020-06-11 15:50:00|3887|3884.2|3891.3|3888.5|3897.5|3894.7|3886|3883.2|1091
1591890900000|2020-06-11 15:55:00|3890.8|3888|3897.2|3894.4|3898|3895.2|3887.8|3885|1039
1591891200000|2020-06-11 16:00:00|3896.2|3893.4|3888|3885.2|3896.5|3893.7|3884.2|3881.4|983
1591891500000|2020-06-11 16:05:00|3888.2|3885.4|3880.2|3877.4|3890.8|3888|3874.9|3872.1|1408
1591891800000|2020-06-11 16:10:00|3880.5|3877.7|3861.6|3858.8|3882.4|3879.6|3858.3|3855.5|4201
1591892100000|2020-06-11 16:15:00|3861.3|3858.5|3845.1|3842.3|3863.1|3860.3|3843.5|3840.7|3496
1591892400000|2020-06-11 16:20:00|3844.5|3841.7|3830.1|3827.3|3853.1|3850.3|3829.1|3826.3|2260
1591892700000|2020-06-11 16:25:00|3829.6|3826.8|3809.8|3807|3831.1|3828.3|3807.5|3804.7|4829
1591893000000|2020-06-11 16:30:00|3810|3807.2|3835.6|3832.8|3844.1|3841.3|3808.3|3805.5|2873
1591893300000|2020-06-11 16:35:00|3835.8|3833|3836.9|3834.1|3850.7|3847.3|3832.1|3829.3|1827
1591893600000|2020-06-11 16:40:00|3837.9|3835.1|3847.4|3844.6|3850.9|3848.1|3837.1|3834.3|1405
1591893900000|2020-06-11 16:45:00|3847.9|3845.1|3845.6|3842.8|3851.9|3849.1|3842.3|3839.5|964
1591894200000|2020-06-11 16:50:00|3845.3|3842.5|3843.5|3840.7|3852.1|3849.3|3843.5|3840.7|1504
1591894500000|2020-06-11 16:55:00|3843.8|3841|3847.1|3844.3|3858.7|3855.5|3840.3|3837.5|1792
1591894800000|2020-06-11 17:00:00|3846.8|3844|3882.4|3879.6|3886.6|3883.8|3844.5|3841.7|2911
1591895100000|2020-06-11 17:05:00|3881.9|3879.1|3880.5|3877.7|3884.9|3882.1|3866.6|3863.8|1709
1591895400000|2020-06-11 17:10:00|3880|3877.2|3886.7|3883.9|3888.9|3886.1|3874.5|3871.7|1949
1591895700000|2020-06-11 17:15:00|3886.2|3883.4|3870.9|3868.1|3889.7|3886.9|3868.9|3866.1|2352
1591896000000|2020-06-11 17:20:00|3870.7|3867.9|3865|3862.2|3874.5|3871.7|3856.2|3853.4|2141
1591896300000|2020-06-11 17:25:00|3865.2|3862.4|3858.7|3855.9|3875|3872.2|3857.2|3854.4|1633
1591896600000|2020-06-11 17:30:00|3859.3|3856.5|3873|3870.2|3878|3875.2|3856.7|3853.9|1631
1591896900000|2020-06-11 17:35:00|3873.5|3870.7|3869.2|3866.4|3879|3876.2|3858.4|3855.6|1259
1591897200000|2020-06-11 17:40:00|3869.4|3866.6|3890|3887.2|3902.7|3899.9|3868.4|3865.6|2372
1591897500000|2020-06-11 17:45:00|3890.2|3887.4|3887.5|3884.7|3893.2|3890.4|3883|3880.2|1214
1591897800000|2020-06-11 17:50:00|3887.2|3884.4|3903.4|3900.6|3905.1|3902.3|3883.2|3880.4|1880
1591898100000|2020-06-11 17:55:00|3902.6|3899.8|3885.8|3883|3904.4|3901.6|3884.8|3882|2782
1591898400000|2020-06-11 18:00:00|3885.6|3882.8|3879.4|3876.6|3890.6|3887.8|3872.4|3869.6|2891
1591898700000|2020-06-11 18:05:00|3879.2|3876.4|3889.2|3886.4|3889.7|3886.9|3875.6|3872.8|1172
1591899000000|2020-06-11 18:10:00|3889.4|3886.6|3896.3|3893.5|3899.2|3896.4|3871.6|3868.8|3416
1591899300000|2020-06-11 18:15:00|3895.8|3893|3869.1|3866.3|3896.8|3894|3863.8|3861|1562
1591899600000|2020-06-11 18:20:00|3868.8|3866|3875.9|3873.1|3877.5|3874.7|3865.1|3862.3|4010
1591899900000|2020-06-11 18:25:00|3875.7|3872.9|3874.6|3871.8|3879.9|3877.1|3861.5|3858.7|8735
1591900200000|2020-06-11 18:30:00|3874.4|3871.6|3847.7|3844.9|3876.1|3873.3|3847.7|3844.9|2767
1591900500000|2020-06-11 18:35:00|3847.9|3845.1|3830.7|3827.9|3851.7|3848.9|3826.9|3824.1|1845
1591900800000|2020-06-11 18:40:00|3830.9|3828.1|3827.9|3825.1|3839.4|3836.6|3824.6|3821.8|1136
1591901100000|2020-06-11 18:45:00|3828.2|3825.4|3824.9|3822.1|3832.9|3830.1|3823.9|3821.1|629
1591901400000|2020-06-11 18:50:00|3824.7|3821.9|3813|3810.2|3826.4|3823.6|3810|3807.2|764
1591901700000|2020-06-11 18:55:00|3813.5|3810.7|3817.2|3814.4|3819.7|3816.9|3810|3807.2|684
1591902000000|2020-06-11 19:00:00|3817.5|3814.7|3816.8|3814|3825.8|3823|3813.5|3810.7|972
1591902300000|2020-06-11 19:05:00|3817|3814.2|3802|3799.2|3821.7|3818.9|3802|3799.2|1021
1591902600000|2020-06-11 19:10:00|3802.2|3799.4|3800.7|3797.9|3806.5|3803.7|3800.3|3797.5|392
1591902900000|2020-06-11 19:15:00|3800.3|3797.5|3811|3808.2|3818.5|3815.7|3797.5|3794.7|1239
1591903200000|2020-06-11 19:20:00|3811.5|3808.7|3808.3|3805.5|3814.8|3812|3802.5|3799.7|527
1591903500000|2020-06-11 19:25:00|3807.5|3804.7|3805.3|3802.5|3813.3|3810.5|3802.3|3799.5|245
1591903800000|2020-06-11 19:30:00|3805|3802.2|3800.5|3797.7|3809.5|3806.7|3800|3797.2|385
1591904100000|2020-06-11 19:35:00|3800.3|3797.5|3806|3803.2|3808.3|3805.5|3799.5|3796.7|169
1591904400000|2020-06-11 19:40:00|3805.5|3802.7|3823.3|3820.5|3823.3|3820.5|3804.8|3802|570
1591904700000|2020-06-11 19:45:00|3823.1|3820.3|3819.1|3816.3|3824.1|3821.3|3815.8|3813|143
1591905000000|2020-06-11 19:50:00|3819.3|3816.5|3846.9|3844.1|3851.8|3849|3817.3|3814.5|966
1591905300000|2020-06-11 19:55:00|3847.1|3844.3|3838.3|3835.5|3849.1|3846.3|3833.8|3831|613
1591905600000|2020-06-11 20:00:00|3837.9|3835.1|3853.6|3850.8|3854.6|3851.8|3832.1|3829.3|389
1591905900000|2020-06-11 20:05:00|3854.3|3851.5|3862.8|3860|3869.4|3866.6|3853.8|3851|614
1591906200000|2020-06-11 20:10:00|3863.6|3860.8|3850.3|3847.5|3869.9|3867.1|3849|3846.2|325
1591906500000|2020-06-11 20:15:00|3850.6|3847.8|3848.3|3845.5|3862.6|3859.8|3845.6|3842.8|229
1591906800000|2020-06-11 20:20:00|3849.4|3846.6|3832.6|3829.8|3852.6|3849.8|3832.6|3829.8|235
1591907100000|2020-06-11 20:25:00|3832.3|3829.5|3823.4|3820.6|3834.6|3831.8|3820.6|3817.8|129
1591907400000|2020-06-11 20:30:00|3823.6|3820.8|3829.3|3826.5|3838.9|3836.1|3815.6|3812.8|198
1591907700000|2020-06-11 20:35:00|3830.6|3827.8|3831.9|3829.1|3837.4|3834.6|3828.3|3825.2|409
1591908000000|2020-06-11 20:40:00|3831.6|3828.8|3834.4|3831.6|3835.2|3832.4|3822.9|3820.1|318
1591908300000|2020-06-11 20:45:00|3833.9|3831.1|3831.9|3829.1|3838.2|3835.1|3827.9|3825.1|165
1591908600000|2020-06-11 20:50:00|3832.9|3830.1|3843.8|3839.8|3849.4|3846.6|3830.9|3828.1|119
1591908900000|2020-06-11 20:55:00|3844.3|3840.3|3848.8|3844.8|3853|3847.7|3842.9|3839.2|270
1591909200000|2020-06-11 21:00:00|3852.1|3842.1|3851.6|3841.6|3853|3845.5|3849.5|3839.9|3
1591909500000|2020-06-11 21:05:00|3853.1|3843.1|3855.1|3845.1|3856.1|3851.1|3850.6|3843.1|4
1591909800000|2020-06-11 21:10:00|3854.8|3844.8|3853.1|3843.1|3854.8|3845.8|3849.8|3843.1|1
1591910100000|2020-06-11 21:15:00|3853.3|3843.3|3844.7|3834.7|3853.6|3843.6|3844.2|3834.2|44
1591910400000|2020-06-11 21:20:00|3851.1|3841.1|3846.3|3836.3|3851.1|3841.1|3846|3836|4
1591910700000|2020-06-11 21:25:00|3846|3836|3846|3836|3846|3836|3845.7|3835.7|0
1591911000000|2020-06-11 21:30:00|3845.5|3835.5|3846|3836|3846.4|3836.4|3845|3835|0
1591911300000|2020-06-11 21:35:00|3846.3|3836.3|3846|3836|3846.3|3836.3|3845.8|3835.8|6
1591911600000|2020-06-11 21:40:00|3845.8|3835.8|3849.8|3839.8|3850.7|3845|3845.2|3835.3|18
1591911900000|2020-06-11 21:45:00|3848.5|3838.5|3850.1|3840.1|3853|3843|3845|3837.6|75
1591912200000|2020-06-11 21:50:00|3850.5|3840.5|3848.6|3838.6|3852.1|3843.2|3845|3838.3|3
1591912500000|2020-06-11 21:55:00|3848.9|3838.9|3847|3844.2|3849.1|3844.2|3846.2|3838.9|31
1591920000000|2020-06-12 00:00:00|3809.9|3807.1|3757|3754.2|3812.5|3807.1|3752.4|3747.3|1708
1591920300000|2020-06-12 00:05:00|3756.1|3753.3|3758.8|3756|3761.5|3758.7|3747.7|3744.9|770
1591920600000|2020-06-12 00:10:00|3758|3755.2|3735|3732.2|3761.5|3758.7|3734.6|3731.8|1087
1591920900000|2020-06-12 00:15:00|3735.6|3732.8|3742.6|3739.8|3753.2|3749.2|3730.6|3727.7|705
1591921200000|2020-06-12 00:20:00|3742.9|3740.1|3762|3758|3762|3758.6|3735.9|3733|695
1591921500000|2020-06-12 00:25:00|3762.2|3758.2|3765.8|3761.8|3768.9|3766.1|3754.6|3751.8|455
1591921800000|2020-06-12 00:30:00|3765.7|3762.9|3745.6|3742.8|3766.3|3763.4|3743.2|3738.5|773
1591922100000|2020-06-12 00:35:00|3746.2|3743.4|3758.7|3754.7|3760|3756.6|3740.9|3738|244
1591922400000|2020-06-12 00:40:00|3758.3|3754.3|3733.4|3730.6|3760.9|3758.1|3730.9|3728.1|487
1591922700000|2020-06-12 00:45:00|3733.5|3729.5|3715.4|3712.6|3740|3732.7|3714.9|3712.1|947
1591923000000|2020-06-12 00:50:00|3716|3712|3717.3|3714.5|3731.7|3728.4|3714.9|3712|479
1591923300000|2020-06-12 00:55:00|3716.8|3714|3734.4|3731.6|3734.9|3732.1|3715.8|3712.7|167
1591923600000|2020-06-12 01:00:00|3734.6|3731.8|3735.3|3732.5|3745.8|3743|3721.5|3716.4|660
1591923900000|2020-06-12 01:05:00|3736.2|3732.2|3757.8|3753.8|3758.8|3756|3732.5|3729.7|462
1591924200000|2020-06-12 01:10:00|3757.6|3753.6|3748.7|3745.9|3758.1|3755.2|3738.9|3735.6|539
1591924500000|2020-06-12 01:15:00|3749.6|3745.6|3749.8|3747|3754.8|3752|3743.9|3738.3|398
1591924800000|2020-06-12 01:20:00|3749.3|3746.5|3761.6|3758.8|3762.1|3759.3|3748.1|3744.9|352
1591925100000|2020-06-12 01:25:00|3761.1|3758.3|3768.3|3765.5|3772.4|3769|3759.6|3756.7|323
1591925400000|2020-06-12 01:30:00|3768.6|3764.6|3774|3771.2|3774.5|3771.7|3758.7|3755.8|232
1591925700000|2020-06-12 01:35:00|3774.2|3771.4|3787|3784.2|3793.5|3790.7|3770|3767.2|585
1591926000000|2020-06-12 01:40:00|3786.7|3783.9|3783|3780.2|3788.5|3785.7|3776|3772.8|176
1591926300000|2020-06-12 01:45:00|3783.2|3780.4|3774.2|3771.4|3784.5|3781.7|3770|3767.2|66
1591926600000|2020-06-12 01:50:00|3774|3771.2|3789.7|3786.9|3792.5|3789.7|3772.5|3769.7|88
1591926900000|2020-06-12 01:55:00|3790|3787.2|3803.3|3800.5|3807.1|3803.4|3788|3784.8|276
1591927200000|2020-06-12 02:00:00|3802.4|3799.6|3814.7|3811.9|3815.3|3812.5|3798|3794.9|471
1591927500000|2020-06-12 02:05:00|3814.5|3811.7|3811.2|3808.4|3835.5|3829.2|3808.7|3805.9|405
1591927800000|2020-06-12 02:10:00|3810.7|3807.9|3826.5|3823.7|3829|3826.2|3810.7|3807.9|82
1591928100000|2020-06-12 02:15:00|3827.4|3823.4|3836|3833.2|3850.3|3847.5|3824.8|3821.6|714
1591928400000|2020-06-12 02:20:00|3835.8|3833|3812.3|3809.5|3837.1|3833.4|3810.5|3807.6|208
1591928700000|2020-06-12 02:25:00|3810|3808.3|3813|3810.2|3815.4|3811|3787.5|3784.7|203
1591929000000|2020-06-12 02:30:00|3812.8|3810|3817|3814.2|3819.9|3816.8|3808|3803.6|73
1591929300000|2020-06-12 02:35:00|3816.8|3814|3815.8|3813|3827.3|3824.5|3812.8|3809.7|189
1591929600000|2020-06-12 02:40:00|3815.3|3812.5|3801|3798.2|3819.3|3816.5|3799.5|3796.6|128
1591929900000|2020-06-12 02:45:00|3800.5|3797.7|3803.9|3799.9|3813.3|3810.5|3800|3797.1|58
1591930200000|2020-06-12 02:50:00|3803.6|3800.8|3805|3802.2|3807.3|3804.2|3796.5|3793.7|76
1591930500000|2020-06-12 02:55:00|3804|3801.2|3771.6|3768.8|3804|3801.2|3766.1|3763.3|376
1591930800000|2020-06-12 03:00:00|3771.3|3768.5|3784.7|3780.7|3796.1|3793|3770.8|3768|220
1591931100000|2020-06-12 03:05:00|3783.2|3780.4|3781.8|3779|3786.7|3783.8|3775.3|3772.5|63
1591931400000|2020-06-12 03:10:00|3782|3779.2|3780.3|3777.5|3782.9|3780|3772.3|3768.9|43
1591931700000|2020-06-12 03:15:00|3781.3|3778.5|3770.3|3767.5|3788.6|3785.8|3767.8|3764.7|96
1591932000000|2020-06-12 03:20:00|3770.8|3768|3777.9|3773.9|3777.9|3775|3763.3|3757.2|195
1591932300000|2020-06-12 03:25:00|3778.1|3774.1|3775.8|3773|3780.4|3775.8|3770.8|3767.9|49
1591932600000|2020-06-12 03:30:00|3776|3773.2|3804.8|3802|3808.9|3806|3776|3772.1|198
1591932900000|2020-06-12 03:35:00|3805.9|3801.9|3808.1|3805.3|3808.1|3805.3|3795.8|3793|89
1591933200000|2020-06-12 03:40:00|3807.9|3805.1|3814.6|3811.8|3815.9|3813.1|3805.1|3802.3|38
1591933500000|2020-06-12 03:45:00|3814.9|3810.9|3812.6|3809.8|3820.9|3817.8|3810|3806.9|104
1591933800000|2020-06-12 03:50:00|3812.8|3810|3804.4|3801.6|3814.8|3812|3803.1|3800.3|116
1591934100000|2020-06-12 03:55:00|3804.8|3802|3809.8|3807|3813.3|3810.5|3804.8|3802|81
1591934400000|2020-06-12 04:00:00|3808.3|3805.5|3815.6|3812.8|3822.3|3819.5|3805.3|3802.5|151
1591934700000|2020-06-12 04:05:00|3815.9|3811.9|3827.4|3824.6|3831.4|3828.1|3814.6|3811.8|94
1591935000000|2020-06-12 04:10:00|3827.3|3824.5|3824.6|3821.8|3828.8|3826|3819.1|3816.3|46
1591935300000|2020-06-12 04:15:00|3824.8|3822|3827.8|3825|3829.1|3826.3|3822.6|3819.7|43
1591935600000|2020-06-12 04:20:00|3827.6|3824.8|3823.4|3820.6|3828.9|3825.8|3818.6|3815.7|24
1591935900000|2020-06-12 04:25:00|3823.6|3820.8|3823.2|3820.4|3827.1|3824.3|3821.1|3815.7|41
1591936200000|2020-06-12 04:30:00|3823.6|3820.8|3826.6|3823.8|3830.7|3827.8|3822.3|3818.3|35
1591936500000|2020-06-12 04:35:00|3827.2|3824.4|3826.5|3822.5|3828.5|3825.6|3819.6|3816.5|16
1591936800000|2020-06-12 04:40:00|3825.4|3822.6|3828.4|3825.6|3832.5|3829.6|3824.2|3819|144
1591937100000|2020-06-12 04:45:00|3828.5|3824.5|3814.1|3810.1|3828.5|3824.5|3810.7|3807.5|83
1591937400000|2020-06-12 04:50:00|3814.3|3810.3|3818.9|3816.1|3821.2|3818.4|3811.7|3808.9|49
1591937700000|2020-06-12 04:55:00|3819.2|3816.4|3819.2|3816.4|3823.8|3820.9|3815.9|3813.1|88
1591938000000|2020-06-12 05:00:00|3818.2|3815.4|3823.2|3820.4|3823.7|3820.9|3812.7|3809.9|130
1591938300000|2020-06-12 05:05:00|3823.5|3820.7|3807.4|3804.6|3823.5|3820.7|3806.9|3804.1|89
1591938600000|2020-06-12 05:10:00|3807.2|3804.4|3801.2|3798.4|3814.7|3811.9|3801|3797.3|239
1591938900000|2020-06-12 05:15:00|3800.7|3797.9|3810.2|3807.4|3812.3|3808.6|3793.7|3787.8|110
1591939200000|2020-06-12 05:20:00|3811.1|3807.1|3816.5|3812.5|3817.7|3814.9|3803.2|3800.4|233
1591939500000|2020-06-12 05:25:00|3816.8|3812.8|3804.8|3800.8|3817|3814.2|3802.7|3799.9|49
1591939800000|2020-06-12 05:30:00|3804.6|3800.6|3804.2|3801.4|3811.6|3807.6|3799|3796.2|170
1591940100000|2020-06-12 05:35:00|3804.7|3801.9|3791.2|3788.4|3807|3804.2|3787|3783|176
1591940400000|2020-06-12 05:40:00|3791.6|3787.6|3782.2|3779.4|3792.2|3789.4|3782.2|3779.4|211
1591940700000|2020-06-12 05:45:00|3782.7|3779.9|3783.7|3780.9|3787.2|3784.4|3781.9|3779.1|167
1591941000000|2020-06-12 05:50:00|3783|3780.2|3790|3787.2|3792|3789.2|3782|3779.2|157
1591941300000|2020-06-12 05:55:00|3789.5|3786.7|3783.2|3780.4|3793.5|3790.7|3780.7|3777.9|131
1591941600000|2020-06-12 06:00:00|3783.3|3780.5|3805.7|3802.9|3808|3805.2|3776.7|3773.6|365
1591941900000|2020-06-12 06:05:00|3806.6|3802.6|3803.5|3800.7|3807.8|3804.7|3793.4|3790.6|257
1591942200000|2020-06-12 06:10:00|3804.3|3801.5|3790.3|3787.5|3808|3805.2|3788.5|3785.1|222
1591942500000|2020-06-12 06:15:00|3791.4|3787.4|3783.3|3780.5|3794.5|3791.7|3773.5|3770.4|748
1591942800000|2020-06-12 06:20:00|3782.5|3779.7|3777|3774.2|3785.1|3782.3|3772.5|3769.7|224
1591943100000|2020-06-12 06:25:00|3777.3|3774.5|3784|3781.2|3791.5|3788.7|3776.3|3773.4|222
1591943400000|2020-06-12 06:30:00|3784.1|3780.1|3792.5|3789.7|3795.5|3792.7|3783.8|3780.1|112
1591943700000|2020-06-12 06:35:00|3791.5|3788.7|3791.8|3789|3796.8|3794|3786.6|3783.8|161
1591944000000|2020-06-12 06:40:00|3792.3|3789.5|3772.7|3769.9|3792.3|3789.5|3772.2|3769.4|836
1591944300000|2020-06-12 06:45:00|3773.6|3770.8|3753.6|3750.8|3774.6|3771.5|3747.6|3744.8|1200
1591944600000|2020-06-12 06:50:00|3753.1|3750.3|3740.9|3738.1|3756.1|3753.3|3739.4|3736.6|1120
1591944900000|2020-06-12 06:55:00|3741.4|3738.6|3733.4|3730.6|3742.6|3739.8|3728.7|3725.9|1209
1591945200000|2020-06-12 07:00:00|3732.9|3730.1|3742.2|3739.4|3743.7|3740.9|3732.1|3729.3|1614
1591945500000|2020-06-12 07:05:00|3741.9|3739.1|3749.7|3746.9|3752.9|3750.1|3736.1|3733.3|449
1591945800000|2020-06-12 07:10:00|3749.4|3746.6|3756.1|3753.3|3756.1|3753.3|3746.1|3743.3|1204
1591946100000|2020-06-12 07:15:00|3755.9|3753.1|3754.1|3751.3|3756.6|3753.8|3752.1|3749.3|1776
1591946400000|2020-06-12 07:20:00|3754.4|3751.6|3755.9|3753.1|3756.6|3753.8|3752.2|3749.4|1973
1591946700000|2020-06-12 07:25:00|3755.4|3752.6|3749.4|3746.6|3763.7|3760.9|3741.6|3738.8|2239
1591947000000|2020-06-12 07:30:00|3748.9|3746.1|3749.8|3747|3756.8|3754|3744.8|3742|1164
1591947300000|2020-06-12 07:35:00|3749.6|3746.8|3738.8|3736|3751.8|3749|3735.8|3733|838
1591947600000|2020-06-12 07:40:00|3739.1|3736.3|3742.3|3739.5|3749.6|3746.8|3739.1|3736.3|558
1591947900000|2020-06-12 07:45:00|3741.7|3738.9|3747.3|3744.5|3749.5|3746.7|3738.5|3735.7|254
1591948200000|2020-06-12 07:50:00|3747.5|3744.7|3785.2|3782.4|3785.4|3782.6|3747.5|3744.7|1822
1591948500000|2020-06-12 07:55:00|3785.4|3782.6|3818.2|3815.4|3824.5|3821.7|3778.1|3775.3|1932
1591948800000|2020-06-12 08:00:00|3818|3815.2|3815.7|3812.9|3828.3|3825.5|3791.8|3789|3142
1591949100000|2020-06-12 08:05:00|3815.3|3812.5|3806.8|3804|3816.3|3813.5|3800.2|3797.4|1239
1591949400000|2020-06-12 08:10:00|3806.5|3803.7|3808.5|3805.7|3818.5|3815.7|3804.5|3801.7|784
1591949700000|2020-06-12 08:15:00|3809.1|3806.3|3813.3|3810.5|3824.3|3821.5|3809.1|3806.3|850
1591950000000|2020-06-12 08:20:00|3814.3|3811.5|3815.5|3812.7|3818|3815.2|3802.3|3799.5|1002
1591950300000|2020-06-12 08:25:00|3815.2|3812.4|3835|3832.2|3835.8|3833|3813.7|3810.9|3156
1591950600000|2020-06-12 08:30:00|3834.8|3832|3821|3818.2|3845.6|3839.8|3821|3818.2|3560
1591950900000|2020-06-12 08:35:00|3820.2|3817.4|3838.2|3835.4|3839.5|3836.7|3820.2|3817.4|1116
1591951200000|2020-06-12 08:40:00|3839|3836.2|3848.5|3845.7|3860.5|3857.7|3838.2|3835.4|2297
1591951500000|2020-06-12 08:45:00|3848.8|3846|3859.8|3857|3861.3|3858.5|3848.3|3845.5|1173
1591951800000|2020-06-12 08:50:00|3860.3|3857.5|3848.3|3845.5|3863.3|3860.5|3845.2|3842.4|1736
1591952100000|2020-06-12 08:55:00|3848.8|3846|3852.8|3850|3855|3852.2|3846.2|3843.4|611
1591952400000|2020-06-12 09:00:00|3853|3850.2|3860.6|3857.8|3860.8|3858|3843.2|3840.4|1472
1591952700000|2020-06-12 09:05:00|3860.8|3858|3873.9|3871.1|3875.9|3873.1|3860.6|3857.8|2162
1591953000000|2020-06-12 09:10:00|3873.7|3870.9|3883.4|3880.6|3888.4|3885.6|3873.7|3870.9|996
1591953300000|2020-06-12 09:15:00|3883.7|3880.9|3881.3|3878.5|3889.4|3886.6|3880.3|3877.5|1234
1591953600000|2020-06-12 09:20:00|3881.1|3878.3|3888.9|3886.1|3894.7|3891.9|3880.4|3877.6|2049
1591953900000|2020-06-12 09:25:00|3888.3|3885.5|3897.7|3894.9|3899.7|3896.9|3883.7|3880.9|1824
1591954200000|2020-06-12 09:30:00|3897.4|3894.6|3891.4|3888.6|3908.4|3905.6|3887.2|3884.4|1547
1591954500000|2020-06-12 09:35:00|3889.9|3887.1|3890.9|3888.1|3891.7|3888.9|3880.4|3877.6|1127
1591954800000|2020-06-12 09:40:00|3890.7|3887.9|3893.2|3890.4|3899.2|3896.4|3888.2|3885.4|916
1591955100000|2020-06-12 09:45:00|3893.5|3890.7|3897|3894.2|3899|3896.2|3889.2|3886.4|190
1591955400000|2020-06-12 09:50:00|3896.7|3893.9|3905.2|3902.4|3908.2|3905.4|3896.2|3893.4|453
1591955700000|2020-06-12 09:55:00|3905.5|3902.7|3899.2|3896.4|3909.5|3906.7|3898.7|3895.9|714
1591956000000|2020-06-12 10:00:00|3899.5|3896.7|3911|3908.2|3913.3|3910.5|3897|3894.2|913
1591956300000|2020-06-12 10:05:00|3911.6|3908.8|3907.3|3904.5|3913.1|3910.3|3906|3903.2|333
1591956600000|2020-06-12 10:10:00|3907.8|3905|3904.1|3901.3|3910.3|3907.5|3901.8|3899|535
1591956900000|2020-06-12 10:15:00|3904.5|3901.7|3900.6|3897.8|3911|3908.2|3900|3897.2|318
1591957200000|2020-06-12 10:20:00|3900.8|3898|3886.5|3883.7|3901.8|3899|3883.3|3880.5|781
1591957500000|2020-06-12 10:25:00|3886.3|3883.5|3880|3877.2|3889.3|3886.5|3880|3877.2|322
1591957800000|2020-06-12 10:30:00|3879.8|3877|3868.8|3866|3881.6|3878.8|3863.1|3860.3|977
1591958100000|2020-06-12 10:35:00|3869.1|3866.3|3874.6|3871.8|3878.1|3875.3|3864.8|3862|1063
1591958400000|2020-06-12 10:40:00|3875.1|3872.3|3873.3|3870.5|3879.6|3876.8|3869.8|3867|355
1591958700000|2020-06-12 10:45:00|3873|3870.2|3866.8|3864|3878.1|3875.3|3865.8|3863|763
1591959000000|2020-06-12 10:50:00|3866.5|3863.7|3879.3|3876.5|3880.8|3878|3863.8|3861|526
1591959300000|2020-06-12 10:55:00|3879.1|3876.3|3882.3|3879.5|3888.4|3885.6|3878.8|3876|749
1591959600000|2020-06-12 11:00:00|3882.5|3879.7|3885.8|3883|3897.6|3894.8|3882.5|3879.7|1055
1591959900000|2020-06-12 11:05:00|3885.9|3883.1|3897.4|3894.6|3897.6|3894.8|3885.8|3883|454
1591960200000|2020-06-12 11:10:00|3897.6|3894.8|3895.4|3892.6|3900.6|3897.8|3892.4|3889.6|217
1591960500000|2020-06-12 11:15:00|3894.9|3892.1|3893.6|3890.8|3897.4|3894.6|3891.9|3889.1|308
1591960800000|2020-06-12 11:20:00|3893.4|3890.6|3891.1|3888.3|3894.4|3891.6|3881.4|3878.6|503
1591961100000|2020-06-12 11:25:00|3890.6|3887.8|3900.7|3897.9|3902.2|3899.4|3890.4|3887.6|338
1591961400000|2020-06-12 11:30:00|3900.4|3897.6|3903.4|3900.6|3905.7|3902.9|3892.4|3889.6|806
1591961700000|2020-06-12 11:35:00|3902.9|3900.1|3884.9|3882.1|3903.1|3900.3|3883.6|3880.8|474
1591962000000|2020-06-12 11:40:00|3885.1|3882.3|3896.2|3893.4|3901.4|3898.6|3884.6|3881.8|483
1591962300000|2020-06-12 11:45:00|3896.4|3893.6|3905.4|3902.6|3909.7|3906.9|3896.1|3893.3|905
1591962600000|2020-06-12 11:50:00|3905.1|3902.3|3904.4|3901.6|3907.6|3904.8|3900.6|3897.8|423
1591962900000|2020-06-12 11:55:00|3904.6|3901.8|3906.1|3903.3|3912.4|3909.6|3901.9|3899.1|879
1591963200000|2020-06-12 12:00:00|3905.9|3903.1|3902.6|3899.8|3906.1|3903.3|3891.9|3889.1|2115
1591963500000|2020-06-12 12:05:00|3902.9|3900.1|3896.6|3893.8|3903.1|3900.3|3892.9|3890.1|414
1591963800000|2020-06-12 12:10:00|3896.9|3894.1|3892.4|3889.6|3904.1|3901.3|3892.4|3889.6|1380
1591964100000|2020-06-12 12:15:00|3892.6|3889.8|3901.4|3898.6|3901.4|3898.6|3884.9|3882.1|513
1591964400000|2020-06-12 12:20:00|3902.1|3899.3|3898.1|3895.3|3903.1|3900.3|3892.9|3890.1|970
1591964700000|2020-06-12 12:25:00|3897.9|3895.1|3898.6|3895.8|3902.2|3899.3|3897.9|3895.1|931
1591965000000|2020-06-12 12:30:00|3899.2|3896.4|3907.4|3904.6|3907.7|3904.9|3899.2|3896.4|818
1591965300000|2020-06-12 12:35:00|3906.9|3904.1|3912.7|3909.9|3913.4|3910.6|3899.2|3896.4|798
1591965600000|2020-06-12 12:40:00|3912.9|3910.1|3916.2|3913.4|3917.7|3914.9|3909.7|3906.9|1073
1591965900000|2020-06-12 12:45:00|3915.7|3912.9|3910.2|3907.4|3917.4|3914.6|3908.2|3905.4|704
1591966200000|2020-06-12 12:50:00|3909.7|3906.9|3900.7|3897.9|3911.2|3908.4|3898.4|3895.6|931
1591966500000|2020-06-12 12:55:00|3900.9|3898.1|3909.9|3907.1|3912.9|3910.1|3900.1|3897.3|594
1591966800000|2020-06-12 13:00:00|3910.4|3907.6|3892.9|3890.1|3911.2|3908.4|3883.9|3881.1|1277
1591967100000|2020-06-12 13:05:00|3893.2|3890.4|3901.9|3899.1|3906.7|3903.9|3891.9|3889.1|805
1591967400000|2020-06-12 13:10:00|3901.4|3898.6|3913.1|3910.3|3914.1|3911.3|3893.9|3891.1|1779
1591967700000|2020-06-12 13:15:00|3912.9|3910.1|3914.4|3911.6|3915.9|3913.1|3909.1|3906.3|954
1591968000000|2020-06-12 13:20:00|3914.9|3912.1|3932|3929.2|3934.2|3931.4|3913.7|3910.9|2396
1591968300000|2020-06-12 13:25:00|3932.2|3929.4|3923|3920.2|3934.2|3931.4|3922.8|3920|1629
1591968600000|2020-06-12 13:30:00|3922.8|3920|3912.5|3909.7|3928|3925.2|3903.8|3901|2180
1591968900000|2020-06-12 13:35:00|3912.3|3909.5|3917.2|3914.4|3921.5|3918.7|3906.5|3903.7|757
1591969200000|2020-06-12 13:40:00|3916.5|3913.7|3939.3|3936.5|3944.5|3941.7|3916.5|3913.7|1989
1591969500000|2020-06-12 13:45:00|3939.1|3936.3|3926.9|3924.1|3945.6|3942.8|3925.9|3923.1|3197
1591969800000|2020-06-12 13:50:00|3926.4|3923.6|3932.6|3929.8|3947.4|3944.6|3925.9|3923.1|1764
1591970100000|2020-06-12 13:55:00|3933.1|3930.3|3941.1|3938.3|3942.9|3940.1|3928.3|3925.5|1048
1591970400000|2020-06-12 14:00:00|3940.9|3938.1|3949.1|3946.3|3956.9|3954.1|3940.3|3937.5|2033
1591970700000|2020-06-12 14:05:00|3948.9|3946.1|3941.9|3939.1|3952.1|3949.3|3941.6|3938.8|1003
1591971000000|2020-06-12 14:10:00|3942.3|3939.5|3931.1|3928.3|3945.9|3943.1|3930.8|3928|1993
1591971300000|2020-06-12 14:15:00|3931.3|3928.5|3920.3|3917.5|3936.3|3933.5|3918.8|3916|1297
1591971600000|2020-06-12 14:20:00|3920.6|3917.8|3908.8|3906|3926.8|3924|3908.8|3906|1561
1591971900000|2020-06-12 14:25:00|3909.3|3906.5|3900.1|3897.3|3912.8|3910|3889.8|3887|1701
1591972200000|2020-06-12 14:30:00|3900.3|3897.5|3894.6|3891.8|3901.6|3898.8|3885.3|3882.5|2363
1591972500000|2020-06-12 14:35:00|3894.1|3891.3|3861.6|3858.8|3894.8|3892|3857.5|3854.7|2597
1591972800000|2020-06-12 14:40:00|3861.8|3859|3870.6|3867.8|3874.4|3871.6|3852.3|3849.5|1810
1591973100000|2020-06-12 14:45:00|3871.1|3868.3|3883.1|3880.3|3883.4|3880.6|3865.8|3863|1287
1591973400000|2020-06-12 14:50:00|3882.6|3879.8|3863.4|3860.6|3883.1|3880.3|3853.4|3850.6|2795
1591973700000|2020-06-12 14:55:00|3862.8|3860|3841.9|3839.1|3868.6|3865.8|3838.4|3835.6|1896
1591974000000|2020-06-12 15:00:00|3841.6|3838.8|3833.6|3830.8|3852.4|3849.6|3825.6|3822.8|2223
1591974300000|2020-06-12 15:05:00|3833.4|3830.6|3872.4|3869.6|3873.9|3871.1|3831.6|3828.8|3458
1591974600000|2020-06-12 15:10:00|3872.6|3869.8|3861.6|3858.8|3873.4|3870.6|3857.6|3854.8|1438
1591974900000|2020-06-12 15:15:00|3861.4|3858.6|3851.4|3848.6|3873.1|3870.3|3848.4|3845.6|1877
1591975200000|2020-06-12 15:20:00|3852.1|3849.3|3839.6|3836.8|3856.7|3853.9|3833.6|3830.8|2624
1591975500000|2020-06-12 15:25:00|3840.1|3837.3|3878.7|3875.9|3881.2|3878.4|3839.6|3836.8|5073
1591975800000|2020-06-12 15:30:00|3878.4|3875.6|3894.7|3891.9|3894.7|3891.9|3872.2|3869.4|3144
1591976100000|2020-06-12 15:35:00|3894.5|3891.7|3894.7|3891.9|3903|3900.2|3890.4|3887.6|2182
1591976400000|2020-06-12 15:40:00|3894.9|3892.1|3888.2|3885.4|3899.2|3896.4|3885.5|3882.7|2409
1591976700000|2020-06-12 15:45:00|3888.8|3886|3891.2|3888.4|3897.7|3894.9|3887|3884.2|1844
1591977000000|2020-06-12 15:50:00|3891.5|3888.7|3896.3|3893.5|3901.8|3899|3888.6|3885.8|1185
1591977300000|2020-06-12 15:55:00|3896.5|3893.7|3902|3899.2|3904.6|3901.8|3891|3888.2|1475
1591977600000|2020-06-12 16:00:00|3902.3|3899.5|3909|3906.2|3909|3906.2|3898.5|3895.7|739
1591977900000|2020-06-12 16:05:00|3909.6|3906.8|3903.6|3900.8|3918.5|3915.7|3902.8|3900|1550
1591978200000|2020-06-12 16:10:00|3903.8|3901|3893|3890.2|3904.6|3901.8|3891|3888.2|1144
1591978500000|2020-06-12 16:15:00|3893.6|3890.8|3894.3|3891.5|3896.5|3893.7|3888|3885.2|1185
1591978800000|2020-06-12 16:20:00|3893.8|3891|3883.6|3880.8|3898.1|3895.3|3880.6|3877.8|779
1591979100000|2020-06-12 16:25:00|3883.8|3881|3895.1|3892.3|3896.1|3893.3|3877.1|3874.3|655
1591979400000|2020-06-12 16:30:00|3895.3|3892.5|3884.8|3882|3897.1|3894.3|3884.6|3881.8|530
1591979700000|2020-06-12 16:35:00|3885.1|3882.3|3881.5|3878.7|3894.3|3891.5|3879.5|3876.7|618
1591980000000|2020-06-12 16:40:00|3881.8|3879|3878.1|3875.3|3892.1|3889.3|3874.1|3871.3|1526
1591980300000|2020-06-12 16:45:00|3878.6|3875.8|3879.8|3877|3881.3|3878.3|3870.6|3867.8|1043
1591980600000|2020-06-12 16:50:00|3880.3|3877.5|3888.9|3886.1|3892.2|3889.4|3880.3|3877.5|1896
1591980900000|2020-06-12 16:55:00|3888.4|3885.6|3898.2|3895.4|3900.2|3897.4|3883.4|3880.6|784
1591981200000|2020-06-12 17:00:00|3898.4|3895.6|3887.2|3884.4|3903.7|3900.9|3886.2|3883.4|1171
1591981500000|2020-06-12 17:05:00|3887.7|3884.9|3891.2|3888.4|3892.7|3889.9|3883.9|3881.1|1143
1591981800000|2020-06-12 17:10:00|3891.4|3888.6|3892.7|3889.9|3899.4|3896.6|3887.9|3885.1|544
1591982100000|2020-06-12 17:15:00|3892.9|3890.1|3893.4|3890.6|3896.7|3893.9|3882.2|3879.4|874
1591982400000|2020-06-12 17:20:00|3892.7|3889.9|3886.9|3884.1|3900.2|3897.4|3886.7|3883.9|904
1591982700000|2020-06-12 17:25:00|3886.7|3883.9|3886.9|3884.1|3893.2|3890.4|3885.2|3882.4|481
1591983000000|2020-06-12 17:30:00|3887.2|3884.4|3866.9|3864.1|3892.9|3890.1|3866.9|3864.1|1179
1591983300000|2020-06-12 17:35:00|3866.6|3863.8|3864.1|3861.3|3873.4|3870.6|3861.6|3858.8|1349
1591983600000|2020-06-12 17:40:00|3864.6|3861.8|3863.8|3861|3873.6|3870.8|3861.4|3858.6|969
1591983900000|2020-06-12 17:45:00|3864.1|3861.3|3855.1|3852.3|3864.6|3861.8|3852.1|3849.3|1165
1591984200000|2020-06-12 17:50:00|3855.6|3852.8|3865.8|3863|3866.1|3863.2|3849.8|3847|1412
1591984500000|2020-06-12 17:55:00|3865.3|3862.5|3872.1|3869.3|3879.5|3876.7|3863.3|3860.5|1059
1591984800000|2020-06-12 18:00:00|3872.3|3869.5|3882.1|3879.3|3889.3|3886.5|3869.3|3866.5|1732
1591985100000|2020-06-12 18:05:00|3881.5|3878.7|3869.8|3867|3883.1|3880.3|3868.3|3865.5|502
1591985400000|2020-06-12 18:10:00|3869.6|3866.8|3895.5|3892.7|3904.8|3902|3869.6|3866.8|2042
1591985700000|2020-06-12 18:15:00|3895.8|3893|3886.8|3884|3903.3|3900.5|3881.5|3878.7|901
1591986000000|2020-06-12 18:20:00|3887|3884.2|3890.3|3887.5|3894.6|3891.8|3877.8|3875|1453
1591986300000|2020-06-12 18:25:00|3890.6|3887.8|3887.2|3884.4|3900.8|3898|3876|3873.2|8967
1591986600000|2020-06-12 18:30:00|3887.8|3885|3901.2|3898.4|3905.2|3902.4|3886.7|3883.9|2075
1591986900000|2020-06-12 18:35:00|3901|3898.2|3895.3|3892.5|3906|3903.2|3895|3892.2|995
1591987200000|2020-06-12 18:40:00|3895.8|3893|3893|3890.2|3898.3|3895.5|3888.5|3885.7|242
1591987500000|2020-06-12 18:45:00|3893.3|3890.5|3898|3895.2|3902.5|3899.7|3891|3888.2|244
1591987800000|2020-06-12 18:50:00|3898.3|3895.5|3898.3|3895.5|3903|3900.2|3894|3891.2|89
1591988100000|2020-06-12 18:55:00|3898.5|3895.7|3903.5|3900.7|3904|3901.2|3893|3889.9|175
1591988400000|2020-06-12 19:00:00|3903.8|3901|3916.8|3914|3918.5|3915.7|3902.8|3900|228
1591988700000|2020-06-12 19:05:00|3916.5|3913.7|3914.7|3911.9|3919.5|3916.7|3911.5|3908.7|323
1591989000000|2020-06-12 19:10:00|3914.3|3911.5|3922.7|3919.9|3922.7|3919.9|3913|3910.2|182
1591989300000|2020-06-12 19:15:00|3922|3919.2|3914.5|3911.7|3922|3919.2|3911|3908.2|610
1591989600000|2020-06-12 19:20:00|3914|3911.2|3900.7|3897.9|3914|3911.2|3900.2|3897.4|512
1591989900000|2020-06-12 19:25:00|3900.5|3897.7|3905.7|3902.9|3908.7|3905.9|3900.2|3897.4|237
1591990200000|2020-06-12 19:30:00|3905.5|3902.7|3906.5|3903.7|3907|3904.2|3901.5|3898.7|33
1591990500000|2020-06-12 19:35:00|3907|3904.2|3904.7|3901.9|3914|3911.2|3903.5|3900.7|273
1591990800000|2020-06-12 19:40:00|3905.3|3902.5|3891.5|3888.7|3906|3903.2|3889|3886.2|821
1591991100000|2020-06-12 19:45:00|3892|3889.2|3901.8|3899|3902.5|3899.7|3892|3889.2|107
1591991400000|2020-06-12 19:50:00|3902|3899.2|3902.8|3900|3910.3|3907.5|3898.5|3895.7|408
1591991700000|2020-06-12 19:55:00|3902.5|3899.7|3896.2|3893.4|3905|3902.2|3896.2|3893.4|365
1591992000000|2020-06-12 20:00:00|3896|3893.2|3898.5|3895.7|3900|3897.2|3896|3893.2|173
1591992300000|2020-06-12 20:05:00|3899|3896.2|3901.5|3898.7|3902.3|3899.5|3897.8|3895|46
1591992600000|2020-06-12 20:10:00|3902|3899.2|3900.5|3897.7|3906.1|3903.3|3899.5|3896.7|619
1591992900000|2020-06-12 20:15:00|3900|3897.2|3901.3|3898.5|3902|3899.2|3900|3897.2|16
1591993200000|2020-06-12 20:20:00|3900.8|3898|3902|3899.2|3903|3900.2|3899.8|3897|48
1591993500000|2020-06-12 20:25:00|3901.8|3899|3906|3903.2|3908.3|3905.5|3901.5|3898.7|71
1591993800000|2020-06-12 20:30:00|3906.4|3902.4|3909.3|3906.5|3909.3|3906.5|3905|3901.9|117
1591994100000|2020-06-12 20:35:00|3909|3906.2|3912.6|3909.8|3912.6|3909.8|3908.3|3905.5|39
1591994400000|2020-06-12 20:40:00|3913.1|3910.3|3909.8|3907|3919.3|3916.5|3909.8|3907|63
1591994700000|2020-06-12 20:45:00|3910.1|3907.3|3905.7|3901.7|3911.9|3908.5|3904.1|3901.3|58
1591995000000|2020-06-12 20:50:00|3905.9|3901.9|3910.8|3908|3914.7|3908.6|3903.8|3900.9|65
1591995300000|2020-06-12 20:55:00|3910.9|3906.9|3912.4|3902.4|3917.4|3910.9|3906.6|3899.4|75
1592172000000|2020-06-14 22:00:00|3877.4|3874.6|3864.5|3861.7|3878.2|3874.6|3829.7|3824.5|533
1592172300000|2020-06-14 22:05:00|3863.7|3860.9|3852.8|3848.8|3869.8|3865.6|3848.7|3843.8|258
1592172600000|2020-06-14 22:10:00|3853.2|3850.4|3842|3839.2|3866.3|3860.9|3838.7|3834.1|208
1592172900000|2020-06-14 22:15:00|3841.7|3838.9|3823.7|3820.9|3845.6|3839.7|3820.4|3816.5|434
1592173200000|2020-06-14 22:20:00|3822.9|3820.1|3834.2|3831.4|3838.8|3834.1|3820.4|3817.6|115
1592173500000|2020-06-14 22:25:00|3833|3829|3832.5|3828.5|3840.5|3835.4|3830.4|3825|58
1592173800000|2020-06-14 22:30:00|3833|3829|3845.5|3842.7|3848|3843.6|3831.2|3828.4|72
1592174100000|2020-06-14 22:35:00|3845.2|3842.4|3837.4|3834.6|3850.3|3846.3|3834.9|3832.1|51
1592174400000|2020-06-14 22:40:00|3836.4|3833.6|3831.5|3827.5|3841.5|3835.9|3823.7|3820.9|85
1592174700000|2020-06-14 22:45:00|3830.2|3827.4|3846.7|3843.9|3847|3844.1|3829.8|3823.5|42
1592175000000|2020-06-14 22:50:00|3846.9|3844.1|3843.7|3840.9|3854|3849.6|3839.9|3837|78
1592175300000|2020-06-14 22:55:00|3843.9|3841.1|3846.7|3843.9|3851.3|3845.6|3841.7|3838.1|65
1592175600000|2020-06-14 23:00:00|3847.2|3844.4|3851.3|3847.3|3854|3849.9|3843.3|3836.3|29
1592175900000|2020-06-14 23:05:00|3850.5|3846.5|3843.2|3840.4|3852.1|3848.9|3840.7|3835.8|20
1592176200000|2020-06-14 23:10:00|3843|3840.2|3849.1|3845.1|3851.3|3846.4|3841.8|3837|16
1592176500000|2020-06-14 23:15:00|3849.3|3845.3|3828.8|3824.8|3850.6|3847.7|3827|3822.8|33
1592176800000|2020-06-14 23:20:00|3828|3825.2|3838.8|3828.8|3840.6|3834.9|3827|3821.3|4
1592177100000|2020-06-14 23:25:00|3838.6|3828.6|3832|3829.2|3840.6|3832.9|3829|3822.6|2
1592177400000|2020-06-14 23:30:00|3832.8|3828.8|3841.8|3837.8|3847|3840.2|3832.8|3828.8|9
1592177700000|2020-06-14 23:35:00|3844.1|3834.1|3848.4|3845.6|3849.6|3845.9|3837.4|3831.6|6
1592178000000|2020-06-14 23:40:00|3849.8|3845.8|3841.8|3837.8|3850.6|3846.2|3838|3834.3|21
1592178300000|2020-06-14 23:45:00|3842.3|3838.3|3828|3825.2|3845.8|3841.8|3825.2|3821.6|38
1592178600000|2020-06-14 23:50:00|3828.2|3825.4|3828.7|3825.9|3841|3834.2|3826|3823|47
1592178900000|2020-06-14 23:55:00|3828.4|3825.6|3838.1|3828.1|3840.1|3835.7|3826.2|3821.1|50
1592179200000|2020-06-15 00:00:00|3835.6|3831.6|3816.2|3813.4|3835.6|3831.6|3815.2|3812.4|200
1592179500000|2020-06-15 00:05:00|3816|3813.2|3821.5|3818.7|3825.8|3821.7|3811.5|3808.7|160
1592179800000|2020-06-15 00:10:00|3822.3|3818.3|3821|3817|3835.3|3832.4|3819.5|3816.3|61
1592180100000|2020-06-15 00:15:00|3821.8|3817.8|3823.6|3819.6|3831.2|3828.4|3820.2|3814.3|31
1592180400000|2020-06-15 00:20:00|3822.7|3819.9|3824.5|3821.7|3831.8|3826.7|3820.5|3815.1|22
1592180700000|2020-06-15 00:25:00|3824.7|3821.9|3810|3807.2|3825.5|3822.7|3805.3|3802.5|109
1592181000000|2020-06-15 00:30:00|3810.5|3807.7|3819.7|3816.9|3822.6|3819.7|3810.5|3807.7|33
1592181300000|2020-06-15 00:35:00|3819.5|3816.7|3818.2|3815.4|3822.2|3819.4|3812.7|3809.9|45
1592181600000|2020-06-15 00:40:00|3817.2|3814.4|3811.5|3808.7|3820.7|3817.9|3807.7|3803.8|158
1592181900000|2020-06-15 00:45:00|3811.7|3808.9|3812.5|3809.7|3814.8|3811.7|3808.5|3804.1|35
1592182200000|2020-06-15 00:50:00|3812.8|3808.8|3804.7|3801.9|3816.3|3813.4|3800.7|3797.8|90
1592182500000|2020-06-15 00:55:00|3805|3802.2|3805|3802.2|3810.1|3807.2|3801.3|3798.5|54
1592182800000|2020-06-15 01:00:00|3805.8|3803|3804|3801.2|3809|3806.2|3800.3|3797.5|231
1592183100000|2020-06-15 01:05:00|3803.8|3801|3807.8|3805|3808.9|3806|3801.8|3798.6|193
1592183400000|2020-06-15 01:10:00|3806.8|3804|3794.7|3790.7|3807.5|3804.7|3793.8|3790.7|486
1592183700000|2020-06-15 01:15:00|3793.8|3791|3786.4|3783.6|3799.3|3796.5|3781.9|3779.1|512
1592184000000|2020-06-15 01:20:00|3786.8|3784|3786.1|3783.3|3791.1|3788.3|3783.9|3781.1|152
1592184300000|2020-06-15 01:25:00|3786.4|3783.6|3784.6|3781.8|3788.9|3785.8|3781.4|3778.6|184
1592184600000|2020-06-15 01:30:00|3785.1|3782.3|3788.3|3785.5|3788.9|3786|3785.1|3782.3|111
1592184900000|2020-06-15 01:35:00|3788.1|3785.3|3786.3|3783.5|3788.8|3786|3782.8|3780|193
1592185200000|2020-06-15 01:40:00|3785.8|3783|3788.3|3785.5|3789|3786.2|3784.8|3781.7|164
1592185500000|2020-06-15 01:45:00|3788.8|3786|3793.3|3790.5|3795.9|3793|3788.8|3786|117
1592185800000|2020-06-15 01:50:00|3794.1|3791.3|3785.3|3782.5|3796.5|3793.7|3785.3|3782.5|88
1592186100000|2020-06-15 01:55:00|3785.6|3782.8|3789.8|3787|3790.3|3787.5|3784|3781.2|78
1592186400000|2020-06-15 02:00:00|3790.6|3787.8|3790.3|3787.5|3794.6|3791.8|3784.3|3781.5|146
1592186700000|2020-06-15 02:05:00|3790.1|3787.3|3786.8|3784|3790.1|3787.3|3771.3|3768.5|240
1592187000000|2020-06-15 02:10:00|3786.9|3782.9|3783.1|3780.3|3787.2|3784|3781.6|3778.8|68
1592187300000|2020-06-15 02:15:00|3781.8|3779|3790.1|3787.3|3791.4|3787.8|3776.6|3773.8|96
1592187600000|2020-06-15 02:20:00|3790.3|3787.5|3799.4|3795.4|3803.7|3800.5|3789.3|3786.2|95
1592187900000|2020-06-15 02:25:00|3798.6|3795.8|3805.3|3802.5|3806.6|3803.8|3797.8|3795|52
1592188200000|2020-06-15 02:30:00|3804.3|3801.5|3796.1|3793.3|3805.7|3802.8|3795.3|3792.5|88
1592188500000|2020-06-15 02:35:00|3796.3|3793.5|3799.9|3797.1|3804.1|3801.3|3793.3|3790.5|161
1592188800000|2020-06-15 02:40:00|3799.6|3796.8|3800.4|3797.6|3802.9|3800.1|3794.4|3791.6|56
1592189100000|2020-06-15 02:45:00|3800.1|3797.3|3795.6|3792.8|3800.4|3797.6|3791.9|3789.1|181
1592189400000|2020-06-15 02:50:00|3795.3|3792.5|3787.9|3785.1|3796.1|3793.3|3787.3|3783.7|73
1592189700000|2020-06-15 02:55:00|3788.7|3784.7|3796.6|3793.8|3798.4|3795.6|3786.9|3783.7|204
1592190000000|2020-06-15 03:00:00|3796.4|3793.6|3801.4|3798.6|3802.9|3800.1|3796.4|3793.6|111
1592190300000|2020-06-15 03:05:00|3801.1|3798.3|3808.1|3805.3|3808.1|3805.3|3799.9|3797.1|52
1592190600000|2020-06-15 03:10:00|3807.9|3805.1|3815.9|3813.1|3820.9|3818.1|3807.9|3805.1|234
1592190900000|2020-06-15 03:15:00|3815.1|3812.3|3820.6|3817.8|3825.1|3822.3|3812.9|3810.1|136
1592191200000|2020-06-15 03:20:00|3820.7|3816.7|3826|3822|3830.6|3827.8|3817.6|3814.7|92
1592191500000|2020-06-15 03:25:00|3825.7|3821.7|3815.9|3813.1|3827.6|3824.8|3815.9|3813.1|113
1592191800000|2020-06-15 03:30:00|3815.4|3812.6|3817.1|3814.3|3824.7|3821.3|3814.1|3811.3|105
1592192100000|2020-06-15 03:35:00|3816.9|3814.1|3814.6|3811.8|3820.7|3817.6|3814.1|3810.7|52
1592192400000|2020-06-15 03:40:00|3814.4|3811.6|3814.1|3811.3|3815.7|3812.8|3810.4|3807.6|40
1592192700000|2020-06-15 03:45:00|3813.9|3811.1|3819.6|3816.8|3820.9|3818.1|3810.1|3807.3|119
1592193000000|2020-06-15 03:50:00|3819.9|3817.1|3813.9|3811.1|3819.9|3817.1|3812.2|3809.4|63
1592193300000|2020-06-15 03:55:00|3813.4|3810.6|3811.2|3808.4|3816.8|3813.1|3808.9|3806.1|145
1592193600000|2020-06-15 04:00:00|3810.9|3808.1|3816.8|3812.8|3816.8|3813.1|3807.9|3805.1|54
1592193900000|2020-06-15 04:05:00|3815.9|3813.1|3809.8|3805.8|3816|3813.1|3807.9|3805|51
1592194200000|2020-06-15 04:10:00|3810.2|3807.4|3804.9|3802.1|3814.2|3811.4|3803.9|3801.1|71
1592194500000|2020-06-15 04:15:00|3804.7|3801.9|3809.5|3805.5|3810.7|3807.9|3803.4|3800.6|47
1592194800000|2020-06-15 04:20:00|3809.1|3806.3|3805.5|3801.5|3810.2|3807.4|3804.2|3801.4|16
1592195100000|2020-06-15 04:25:00|3804.7|3801.9|3798.9|3796.1|3806|3802.9|3798.9|3796.1|83
1592195400000|2020-06-15 04:30:00|3799.4|3796.6|3807.4|3804.6|3810.9|3808.1|3799.4|3796.6|185
1592195700000|2020-06-15 04:35:00|3806.4|3803.6|3804.4|3801.6|3806.8|3803.6|3802.2|3799.4|44
1592196000000|2020-06-15 04:40:00|3804.2|3801.4|3800.9|3798.1|3807.7|3804.9|3798.6|3795.8|44
1592196300000|2020-06-15 04:45:00|3801.4|3798.6|3793.1|3789.1|3803.9|3801.1|3789.2|3786.2|88
1592196600000|2020-06-15 04:50:00|3792.8|3788.8|3788|3785.2|3795.7|3792.9|3785.4|3782.6|62
1592196900000|2020-06-15 04:55:00|3787.5|3784.7|3781.7|3778.9|3790.2|3787.4|3780.2|3777.4|185
1592197200000|2020-06-15 05:00:00|3782.2|3779.4|3770|3767.2|3785.2|3782.4|3769.5|3766.7|522
1592197500000|2020-06-15 05:05:00|3770.5|3767.7|3768|3765.2|3776|3773.2|3766.2|3763.4|359
1592197800000|2020-06-15 05:10:00|3768.7|3765.9|3777.9|3775.1|3781.7|3778.9|3766.2|3763.4|343
1592198100000|2020-06-15 05:15:00|3778.2|3775.4|3771.4|3768.6|3783.3|3780.1|3770.9|3768.1|91
1592198400000|2020-06-15 05:20:00|3771.7|3768.9|3773.9|3771.1|3777.3|3774.1|3769.9|3767.1|81
1592198700000|2020-06-15 05:25:00|3774.2|3771.4|3759.4|3756.6|3774.9|3772.1|3757.4|3754.6|423
1592199000000|2020-06-15 05:30:00|3759.7|3756.9|3766.4|3763.6|3769.3|3766.1|3758.7|3755.9|853
1592199300000|2020-06-15 05:35:00|3766.2|3763.4|3759.7|3756.9|3766.2|3763.4|3756.2|3753.4|411
1592199600000|2020-06-15 05:40:00|3759.4|3756.6|3756.7|3753.9|3762.3|3758.4|3755.9|3752.8|165
1592199900000|2020-06-15 05:45:00|3757|3754.2|3755.5|3752.7|3761.4|3758.6|3755.5|3752.7|187
1592200200000|2020-06-15 05:50:00|3756.2|3753.4|3741.7|3738.9|3756.8|3753.4|3741|3737.8|780
1592200500000|2020-06-15 05:55:00|3742|3739.2|3741|3738.2|3749|3746.2|3741|3738.2|406
1592200800000|2020-06-15 06:00:00|3740.7|3737.9|3750.2|3747.4|3759.7|3756.9|3740.5|3737.7|415
1592201100000|2020-06-15 06:05:00|3750|3747.2|3758.2|3755.4|3758.7|3755.9|3748.7|3745.9|169
1592201400000|2020-06-15 06:10:00|3757.2|3754.4|3756.4|3753.6|3767.1|3764.3|3755.9|3752.8|218
1592201700000|2020-06-15 06:15:00|3755.7|3752.9|3749.9|3747.1|3760.5|3757.6|3748.4|3745.6|457
1592202000000|2020-06-15 06:20:00|3749.7|3746.9|3746.9|3744.1|3752.4|3749.6|3745.2|3742.4|630
1592202300000|2020-06-15 06:25:00|3745.9|3743.1|3748.9|3746.1|3749.2|3746.4|3741.5|3738.7|402
1592202600000|2020-06-15 06:30:00|3749.2|3746.4|3753.5|3750.7|3755.7|3752.9|3746.2|3743.4|242
1592202900000|2020-06-15 06:35:00|3753.2|3750.4|3757.4|3754.6|3758.9|3756.1|3751.2|3748.4|174
1592203200000|2020-06-15 06:40:00|3757.7|3754.9|3749.4|3746.6|3757.7|3754.9|3749|3746.2|208
1592203500000|2020-06-15 06:45:00|3749.2|3746.4|3758.9|3756.1|3759.4|3756.6|3748.2|3745.4|258
1592203800000|2020-06-15 06:50:00|3758.5|3755.7|3757.4|3754.6|3759.4|3756.6|3754.7|3751.9|259
1592204100000|2020-06-15 06:55:00|3757.9|3755.1|3763.5|3760.7|3764.4|3761.6|3755.4|3752.6|320
1592204400000|2020-06-15 07:00:00|3762.9|3760.1|3767.7|3764.9|3771.2|3768.4|3759.7|3756.9|1398
1592204700000|2020-06-15 07:05:00|3767.9|3765.1|3759.6|3756.8|3776.1|3773.3|3758.1|3755.3|697
1592205000000|2020-06-15 07:10:00|3758.6|3755.8|3755.4|3752.6|3762.6|3759.8|3753.9|3751.1|1118
1592205300000|2020-06-15 07:15:00|3755.5|3752.7|3769.4|3766.6|3769.4|3766.6|3753.4|3750.6|936
1592205600000|2020-06-15 07:20:00|3768.9|3766.1|3778.4|3775.6|3779.3|3776.5|3766.6|3763.8|486
1592205900000|2020-06-15 07:25:00|3778.1|3775.3|3780.5|3777.7|3783.4|3778|3772.1|3769.3|1751
1592206200000|2020-06-15 07:30:00|3779.5|3776.7|3777|3774.2|3784.5|3781.7|3776.5|3773.7|910
1592206500000|2020-06-15 07:35:00|3777.3|3774.5|3786.5|3783.7|3791.2|3788.4|3776.3|3773.5|879
1592206800000|2020-06-15 07:40:00|3786.3|3783.5|3781|3778.2|3789|3786.2|3778|3775.2|668
1592207100000|2020-06-15 07:45:00|3781.3|3778.5|3783.3|3780.5|3790|3787.2|3779|3776.2|510
1592207400000|2020-06-15 07:50:00|3783.8|3781|3780|3777.2|3784|3781.2|3774|3771.2|688
1592207700000|2020-06-15 07:55:00|3780.5|3777.7|3781.8|3779|3786.5|3783.7|3778.8|3776|377
1592208000000|2020-06-15 08:00:00|3782|3779.2|3794.5|3791.7|3795.2|3792.4|3777|3774.2|1265
1592208300000|2020-06-15 08:05:00|3794.7|3791.9|3797.5|3794.7|3797.5|3794.7|3788.5|3785.7|728
1592208600000|2020-06-15 08:10:00|3797|3794.2|3797.8|3795|3801.5|3798.7|3790.5|3787.7|1145
1592208900000|2020-06-15 08:15:00|3797.5|3794.7|3822.5|3819.7|3822.8|3820|3797.5|3794.7|1735
1592209200000|2020-06-15 08:20:00|3822.7|3819.9|3811.6|3808.8|3827.5|3824.7|3808.3|3805.5|1317
1592209500000|2020-06-15 08:25:00|3811.9|3809.1|3827|3824.2|3831.2|3828.4|3803.5|3800.7|5381
1592209800000|2020-06-15 08:30:00|3827.2|3824.4|3858.2|3855.4|3863.7|3860.9|3824|3818.3|4090
1592210100000|2020-06-15 08:35:00|3857.3|3854.5|3852.4|3849.6|3867|3864.2|3848.5|3845.7|1736
1592210400000|2020-06-15 08:40:00|3852.7|3849.9|3860.7|3857.9|3872.7|3869.9|3851.2|3848.4|1672
1592210700000|2020-06-15 08:45:00|3860.4|3857.6|3847|3844.2|3862.2|3859.4|3842.2|3839.4|1525
1592211000000|2020-06-15 08:50:00|3847.2|3844.4|3849.5|3846.7|3850|3847.2|3838|3835.2|1018
1592211300000|2020-06-15 08:55:00|3849.2|3846.4|3856.5|3853.7|3859.2|3856.4|3848.2|3845.4|730
1592211600000|2020-06-15 09:00:00|3856|3853.2|3836.1|3833.3|3856.5|3853.7|3834.3|3831.5|2031
1592211900000|2020-06-15 09:05:00|3835.5|3832.7|3828.8|3826|3839.8|3837|3828.5|3825.7|1161
1592212200000|2020-06-15 09:10:00|3829|3826.2|3833.5|3830.7|3836.5|3833.7|3827.8|3825|559
1592212500000|2020-06-15 09:15:00|3832.5|3829.7|3849.3|3846.5|3850.8|3848|3831.7|3828.9|573
1592212800000|2020-06-15 09:20:00|3849.8|3847|3842.3|3839.5|3850.8|3848|3835.1|3832.3|701
1592213100000|2020-06-15 09:25:00|3842|3839.2|3839.3|3836.5|3845.3|3842.5|3838.3|3835.5|340
1592213400000|2020-06-15 09:30:00|3839|3836.2|3832.3|3829.5|3842|3839.2|3830.3|3827.5|500
1592213700000|2020-06-15 09:35:00|3832.5|3829.7|3833.3|3830.5|3838.7|3835.9|3832.3|3829.5|706
1592214000000|2020-06-15 09:40:00|3833.5|3830.7|3834|3831.2|3835.3|3832.5|3831|3828.2|271
1592214300000|2020-06-15 09:45:00|3833.8|3831|3851.9|3849.1|3854.2|3851.4|3832|3829.2|665
1592214600000|2020-06-15 09:50:00|3852.2|3849.4|3871.9|3869.1|3879.4|3876.6|3852.2|3849.4|1250
1592214900000|2020-06-15 09:55:00|3869.9|3867.1|3871.4|3868.6|3872.6|3869.8|3867.7|3864.9|690
1592215200000|2020-06-15 10:00:00|3871.1|3868.3|3864.2|3861.4|3876.4|3873.6|3861.5|3858.7|734
1592215500000|2020-06-15 10:05:00|3864.4|3861.6|3855.5|3852.7|3867.2|3864.4|3853.9|3851.1|558
1592215800000|2020-06-15 10:10:00|3855.7|3852.9|3872.4|3869.6|3873.1|3870.3|3854.9|3852.1|398
1592216100000|2020-06-15 10:15:00|3872.6|3869.8|3858.2|3855.4|3873.4|3870.6|3857.5|3854.7|432
1592216400000|2020-06-15 10:20:00|3858.5|3855.7|3859.9|3857.1|3863.9|3861.1|3858.2|3855.4|178
1592216700000|2020-06-15 10:25:00|3860.1|3857.3|3852.5|3849.7|3862.6|3859.8|3851.7|3848.9|578
1592217000000|2020-06-15 10:30:00|3852.7|3849.9|3846.2|3843.4|3852.7|3849.9|3840.2|3837.4|1355
1592217300000|2020-06-15 10:35:00|3846.5|3843.7|3853|3850.2|3855.2|3852.4|3845.7|3842.9|479
1592217600000|2020-06-15 10:40:00|3852.5|3849.7|3854.5|3851.7|3860.2|3857.4|3851.5|3848.7|174
1592217900000|2020-06-15 10:45:00|3854.2|3851.4|3840.3|3837.5|3857.7|3854.9|3839.8|3837|994
1592218200000|2020-06-15 10:50:00|3840.1|3837.3|3840.6|3837.8|3844|3841.2|3835|3832.2|314
1592218500000|2020-06-15 10:55:00|3840.3|3837.5|3836.3|3833.5|3846.5|3843.7|3836|3833.2|336
1592218800000|2020-06-15 11:00:00|3836|3833.2|3835.3|3832.5|3844.3|3841.5|3835.3|3832.5|387
1592219100000|2020-06-15 11:05:00|3835.1|3832.3|3847.8|3845|3848|3845.2|3831.5|3828.7|570
1592219400000|2020-06-15 11:10:00|3847.5|3844.7|3835.3|3832.5|3849|3846.2|3834|3831.2|562
1592219700000|2020-06-15 11:15:00|3835|3832.2|3826|3823.2|3835|3832.2|3814.3|3811.5|1157
1592220000000|2020-06-15 11:20:00|3826.3|3823.5|3830.9|3828.1|3831.9|3829.1|3822.6|3819.8|345
1592220300000|2020-06-15 11:25:00|3831.3|3828.5|3835.4|3832.6|3842.6|3839.8|3828.4|3825.6|723
1592220600000|2020-06-15 11:30:00|3835.1|3832.3|3835.9|3833.1|3839.1|3836.3|3832.1|3829.3|345
1592220900000|2020-06-15 11:35:00|3835.1|3832.3|3837.9|3835.1|3844.9|3842.1|3833.9|3831.1|218
1592221200000|2020-06-15 11:40:00|3837.6|3834.8|3829.9|3827.1|3839.9|3837.1|3829.9|3827.1|555
1592221500000|2020-06-15 11:45:00|3829.4|3826.6|3845.4|3842.6|3850.9|3846|3826.9|3824.1|805
1592221800000|2020-06-15 11:50:00|3845.2|3842.4|3850.6|3847.8|3853.6|3850.8|3845.2|3842.4|814
1592222100000|2020-06-15 11:55:00|3850.3|3847.5|3837.9|3835.1|3850.6|3847.8|3834.9|3832.1|376
1592222400000|2020-06-15 12:00:00|3838.9|3836.1|3834.2|3831.4|3844.9|3842.1|3830.9|3828.1|584
1592222700000|2020-06-15 12:05:00|3833.9|3831.1|3833.1|3830.3|3834.2|3831.4|3827.6|3824.8|925
1592223000000|2020-06-15 12:10:00|3833.3|3830.5|3827.9|3825.1|3841.1|3838.3|3822.9|3820.1|590
1592223300000|2020-06-15 12:15:00|3828.1|3825.3|3822.4|3819.6|3829.1|3826.3|3816.9|3814.1|1061
1592223600000|2020-06-15 12:20:00|3822.2|3819.4|3810.1|3807.3|3827.4|3824.6|3806.2|3803.4|1041
1592223900000|2020-06-15 12:25:00|3810.4|3807.6|3812.9|3810.1|3815.4|3812.6|3805.4|3802.6|1135
1592224200000|2020-06-15 12:30:00|3813.2|3810.4|3802|3799.2|3814.2|3811.4|3798.7|3795.9|942
1592224500000|2020-06-15 12:35:00|3801.7|3798.9|3806.2|3803.4|3810.2|3807.4|3799.7|3796.9|869
1592224800000|2020-06-15 12:40:00|3805.9|3803.1|3799.9|3797.1|3806.4|3803.6|3798.2|3795.4|893
1592225100000|2020-06-15 12:45:00|3800.7|3797.9|3804.2|3801.4|3804.2|3801.4|3794.7|3791.9|923
1592225400000|2020-06-15 12:50:00|3803.9|3801.1|3795.5|3792.7|3807.9|3805.1|3794.7|3791.9|952
1592225700000|2020-06-15 12:55:00|3795.7|3792.9|3786.5|3783.7|3800.5|3797.7|3785.7|3782.9|1321
1592226000000|2020-06-15 13:00:00|3786.7|3783.9|3794.5|3791.7|3798.2|3795.4|3777.3|3774.5|1481
1592226300000|2020-06-15 13:05:00|3794|3791.2|3796.7|3793.9|3809|3806.2|3789.5|3786.7|1444
1592226600000|2020-06-15 13:10:00|3797|3794.2|3781.2|3778.4|3797.5|3794.7|3778|3775.2|1062
1592226900000|2020-06-15 13:15:00|3781.5|3778.7|3791.3|3788.5|3797.8|3795|3781.5|3778.7|914
1592227200000|2020-06-15 13:20:00|3791|3788.2|3790.7|3787.9|3796.8|3794|3785|3782.2|925
1592227500000|2020-06-15 13:25:00|3791|3788.2|3784.8|3782|3794.5|3791.7|3783.8|3781|1182
1592227800000|2020-06-15 13:30:00|3784.5|3781.7|3774.8|3772|3795.3|3792.5|3769.3|3766.5|1492
1592228100000|2020-06-15 13:35:00|3773.6|3770.8|3781.8|3779|3795|3792.2|3771.5|3768.7|1208
1592228400000|2020-06-15 13:40:00|3782|3779.2|3783|3780.2|3798.8|3796|3776.3|3773.5|1495
1592228700000|2020-06-15 13:45:00|3782.5|3779.7|3778.6|3775.8|3792.3|3789.5|3769.3|3766.5|1486
1592229000000|2020-06-15 13:50:00|3779.4|3776.6|3806|3803.2|3810.3|3807.5|3775.4|3772.6|1712
1592229300000|2020-06-15 13:55:00|3807.5|3804.7|3811.1|3808.3|3816.3|3813.5|3802.6|3799.8|1628
1592229600000|2020-06-15 14:00:00|3811.4|3808.6|3819.3|3816.5|3825.4|3822.6|3802.9|3800.1|1383
1592229900000|2020-06-15 14:05:00|3819.6|3816.8|3828.6|3825.8|3834.1|3831.3|3819.6|3816.8|1709
1592230200000|2020-06-15 14:10:00|3828.3|3825.5|3824.5|3821.7|3832.8|3830|3822.1|3819.3|1067
1592230500000|2020-06-15 14:15:00|3825.2|3822.4|3834.5|3831.7|3837.2|3834.4|3814.8|3812|1669
1592230800000|2020-06-15 14:20:00|3834.7|3831.9|3825.5|3822.7|3839.5|3836.7|3825.2|3822.4|1058
1592231100000|2020-06-15 14:25:00|3825.2|3822.4|3816.7|3813.9|3833.5|3830.7|3814|3811.2|1103
1592231400000|2020-06-15 14:30:00|3817|3814.2|3838|3835.2|3838|3835.2|3816.2|3813.4|1218
1592231700000|2020-06-15 14:35:00|3837.5|3834.7|3830|3827.2|3844.7|3841.9|3828.8|3826|1257
1592232000000|2020-06-15 14:40:00|3829.5|3826.7|3847.7|3844.9|3848.7|3845.9|3824.5|3821.7|1214
1592232300000|2020-06-15 14:45:00|3848|3845.2|3858.1|3855.3|3862.1|3859.3|3848|3845.2|1455
1592232600000|2020-06-15 14:50:00|3857.9|3855.1|3865.7|3862.9|3872.9|3870.1|3855.7|3852.9|2273
1592232900000|2020-06-15 14:55:00|3865.4|3862.6|3860.2|3857.4|3878.9|3876.1|3859.4|3856.6|3067
1592233200000|2020-06-15 15:00:00|3860.9|3858.1|3880.4|3877.6|3884.2|3881.4|3853.9|3851.1|2354
1592233500000|2020-06-15 15:05:00|3880.2|3877.4|3883.2|3880.4|3884.2|3881.4|3870.7|3867.9|1727
1592233800000|2020-06-15 15:10:00|3883.7|3880.9|3878.9|3876.1|3890.2|3887.4|3876.2|3873.4|1747
1592234100000|2020-06-15 15:15:00|3878.7|3875.9|3883.1|3880.3|3884.2|3881.4|3869.4|3866.6|1598
1592234400000|2020-06-15 15:20:00|3883.4|3880.6|3890.2|3887.4|3892.4|3889.6|3875.9|3873.1|1518
1592234700000|2020-06-15 15:25:00|3889.6|3886.8|3908.1|3905.3|3914.5|3911.7|3889.3|3886.5|6800
1592235000000|2020-06-15 15:30:00|3908.6|3905.8|3912.8|3910|3927|3924.2|3904.6|3901.8|6605
1592235300000|2020-06-15 15:35:00|3913.3|3910.5|3908.8|3906|3917.1|3914.3|3902.8|3900|1212
1592235600000|2020-06-15 15:40:00|3909.3|3906.5|3906.3|3903.5|3914.1|3911.3|3903.1|3900.3|1405
1592235900000|2020-06-15 15:45:00|3906.1|3903.3|3898.3|3895.5|3911.1|3908.3|3893.4|3887.5|1209
1592236200000|2020-06-15 15:50:00|3898.6|3895.8|3889.4|3886.6|3903.1|3900.3|3887.4|3884.6|1230
1592236500000|2020-06-15 15:55:00|3889.1|3886.3|3903.5|3900.7|3903.8|3901|3889.1|3886.3|1143
1592236800000|2020-06-15 16:00:00|3903.2|3900.4|3914.8|3912|3919.5|3916.7|3900.8|3897.5|1586
1592237100000|2020-06-15 16:05:00|3914.3|3911.5|3916.3|3913.5|3921.8|3919|3913.5|3910.7|837
1592237400000|2020-06-15 16:10:00|3916.5|3913.7|3933.5|3930.7|3935|3932.2|3916.3|3913.5|1837
1592237700000|2020-06-15 16:15:00|3933.8|3931|3944.3|3941.5|3945|3942.2|3929.8|3927|1680
1592238000000|2020-06-15 16:20:00|3944.5|3941.7|3939.8|3937|3946.5|3943.7|3932.1|3929.3|902
1592238300000|2020-06-15 16:25:00|3940.1|3937.3|3934.3|3931.5|3941.1|3938.3|3930.1|3927.3|1360
1592238600000|2020-06-15 16:30:00|3934.6|3931.8|3927.8|3925|3934.8|3932|3926.1|3923.3|778
1592238900000|2020-06-15 16:35:00|3928.1|3925.3|3937.1|3934.3|3938.1|3935.3|3927.9|3925.1|415
1592239200000|2020-06-15 16:40:00|3937.4|3934.6|3942.7|3939.9|3945.1|3942.3|3935.1|3932.3|461
1592239500000|2020-06-15 16:45:00|3942.1|3939.3|3945.7|3942.9|3946.1|3943.3|3932.4|3929.6|539
1592239800000|2020-06-15 16:50:00|3945.1|3942.3|3952.4|3949.6|3953.1|3950.3|3944.6|3941.8|1592
1592240100000|2020-06-15 16:55:00|3952.1|3949.3|3956.3|3953.5|3956.3|3953.5|3946.8|3944|902
1592240400000|2020-06-15 17:00:00|3956.1|3953.3|3956.8|3954|3962.8|3960|3951.1|3948.3|1654
1592240700000|2020-06-15 17:05:00|3957.8|3955|3962.3|3959.5|3962.6|3959.8|3956.1|3953.3|736
1592241000000|2020-06-15 17:10:00|3962.6|3959.8|3958.6|3955.8|3964.6|3961.8|3956.6|3953.8|978
1592241300000|2020-06-15 17:15:00|3958.8|3956|3954.8|3952|3969|3966.2|3954.6|3951.8|1578
1592241600000|2020-06-15 17:20:00|3954.6|3951.8|3945.1|3942.3|3959.8|3957|3944.1|3941.3|1516
1592241900000|2020-06-15 17:25:00|3945.3|3942.5|3953.6|3950.8|3956.8|3954|3945.1|3942.3|817
1592242200000|2020-06-15 17:30:00|3953.8|3951|3947.1|3944.3|3960.3|3957.5|3944.3|3941.5|1188
1592242500000|2020-06-15 17:35:00|3947.6|3944.8|3954.4|3951.6|3960.1|3957.3|3947.1|3944.3|650
1592242800000|2020-06-15 17:40:00|3953.1|3950.3|3951.1|3948.3|3960.1|3957.3|3948.7|3945.9|585
1592243100000|2020-06-15 17:45:00|3950.7|3947.9|3952.9|3950.1|3952.9|3950.1|3945.9|3943.1|636
1592243400000|2020-06-15 17:50:00|3952.4|3949.6|3959.7|3956.9|3965|3962.2|3952.4|3949.6|1686
1592243700000|2020-06-15 17:55:00|3960|3957.2|3961|3958.2|3963.2|3960.4|3954|3951.2|821
1592244000000|2020-06-15 18:00:00|3961.6|3958.8|3983.2|3980.4|3992.1|3986.9|3961|3958.2|4336
1592244300000|2020-06-15 18:05:00|3983|3980.2|3977|3974.2|3991.5|3988.7|3975.3|3972.5|1451
1592244600000|2020-06-15 18:10:00|3976.5|3973.7|3984.8|3982|3985.8|3983|3969.3|3966.5|1325
1592244900000|2020-06-15 18:15:00|3985.3|3982.5|3983.6|3980.8|4001.5|3998.7|3977.6|3974.8|2670
1592245200000|2020-06-15 18:20:00|3982.5|3979.7|3981.9|3979.1|3986.1|3983.3|3961.9|3959.1|3426
1592245500000|2020-06-15 18:25:00|3981.6|3978.8|3987.6|3984.8|3998.6|3995.8|3972.6|3969.8|8217
1592245800000|2020-06-15 18:30:00|3987.3|3984.5|3974.7|3971.9|3987.3|3984.5|3972.9|3970.1|2095
1592246100000|2020-06-15 18:35:00|3975.2|3972.4|3973.4|3970.6|3979.4|3976.6|3965.4|3962.6|1107
1592246400000|2020-06-15 18:40:00|3973.7|3970.9|3982.7|3979.9|3986.2|3983.4|3972.7|3969.9|331
1592246700000|2020-06-15 18:45:00|3982.4|3979.6|3983.4|3980.6|3986.4|3983.6|3977.4|3974.6|779
1592247000000|2020-06-15 18:50:00|3983.2|3980.4|3976|3973.2|3987.2|3984.4|3976|3973.2|357
1592247300000|2020-06-15 18:55:00|3976.2|3973.4|3980|3977.2|3981.7|3978.9|3976|3973.2|209
1592247600000|2020-06-15 19:00:00|3980.6|3977.8|3984|3981.2|3990|3987.2|3979.5|3976.7|178
1592247900000|2020-06-15 19:05:00|3984.2|3981.4|3992.2|3989.4|3994.2|3991.4|3982|3979.2|328
1592248200000|2020-06-15 19:10:00|3992.4|3989.6|3988.2|3985.4|3993.4|3990.6|3986.5|3983.7|94
1592248500000|2020-06-15 19:15:00|3988|3985.2|3985|3982.2|3989|3986.2|3984.2|3981.4|143
1592248800000|2020-06-15 19:20:00|3984.8|3982|3982.7|3979.9|3984.8|3982|3981|3978.2|112
1592249100000|2020-06-15 19:25:00|3982.5|3979.7|3975|3972.2|3984|3981.2|3974|3971.2|333
1592249400000|2020-06-15 19:30:00|3975.3|3972.5|3976|3973.2|3978.5|3975.7|3974.3|3971.5|426
1592249700000|2020-06-15 19:35:00|3975.2|3972.4|3971.8|3969|3976|3973.2|3964|3961.2|391
1592250000000|2020-06-15 19:40:00|3971.3|3968.5|3980|3977.2|3982|3979.2|3970.5|3967.7|138
1592250300000|2020-06-15 19:45:00|3980.2|3977.4|3984.5|3981.7|3986.2|3983.4|3979|3976.2|256
1592250600000|2020-06-15 19:50:00|3984|3981.2|3987.5|3984.7|3991|3988.2|3983.2|3980.4|131
1592250900000|2020-06-15 19:55:00|3987.8|3985|3984|3981.2|3988.5|3985.7|3981.8|3979|214
1592251200000|2020-06-15 20:00:00|3984.6|3981.8|3991.3|3988.5|3991.8|3989|3983|3980.2|219
1592251500000|2020-06-15 20:05:00|3991.5|3988.7|3985.3|3982.5|3992.8|3990|3985.3|3982.5|104
1592251800000|2020-06-15 20:10:00|3985|3982.2|3990.5|3987.7|3990.7|3987.9|3982.7|3979.9|52
1592252100000|2020-06-15 20:15:00|3990.7|3987.9|3984.8|3982|3990.7|3987.9|3984.8|3982|65
1592252400000|2020-06-15 20:20:00|3984.5|3981.7|3986.5|3983.7|3986.7|3983.9|3980.8|3978|144
1592252700000|2020-06-15 20:25:00|3987|3984.2|3989.2|3986.4|3989.5|3986.7|3986.5|3983.7|20
1592253000000|2020-06-15 20:30:00|3989.5|3986.7|3990.8|3988|3993.7|3990.9|3989|3986.2|26
1592253300000|2020-06-15 20:35:00|3990.7|3987.9|3990.5|3987.7|3990.7|3987.9|3988.2|3985.4|172
1592253600000|2020-06-15 20:40:00|3990.3|3987.5|3993|3990.2|3994.5|3991.7|3988.5|3985.7|120
1592253900000|2020-06-15 20:45:00|3993.2|3990.4|3994.4|3991.6|3995.7|3992.9|3992.2|3989.4|165
1592254200000|2020-06-15 20:50:00|3994.9|3992.1|3993.7|3990.9|3995.8|3993|3992.7|3989.9|71
1592254500000|2020-06-15 20:55:00|3994.3|3991.5|3992.7|3989.9|3995.5|3992.7|3992.2|3989.4|121
1592254800000|2020-06-15 21:00:00|3993|3990.2|3993|3990.2|3993.8|3990.5|3993|3989.8|0
1592255100000|2020-06-15 21:05:00|3992.8|3990|3992.5|3989.7|3992.8|3990|3992.5|3989.7|7
1592255400000|2020-06-15 21:10:00|3993.1|3990.3|3993.5|3990.7|3993.5|3990.7|3993.1|3990.3|5
1592255700000|2020-06-15 21:15:00|3994|3991.2|3994|3991.2|3994|3991.2|3994|3991.2|0
1592256300000|2020-06-15 21:25:00|3994.5|3991.7|3999.8|3989.8|4000.1|3994.6|3994.5|3989.6|9
1592256600000|2020-06-15 21:30:00|4000.1|3990.1|3999.6|3989.6|4000.3|3993.1|3997.1|3989.6|0
1592257200000|2020-06-15 21:40:00|3998.5|3995.7|4001.1|3991.1|4004.8|3998.4|3998.5|3991.1|27
1592257500000|2020-06-15 21:45:00|4000.9|3990.9|3999.6|3989.6|4000.9|3991.4|3995.4|3988.6|1
1592257800000|2020-06-15 21:50:00|4000.1|3990.1|4001.6|3991.6|4001.6|3991.6|4000.1|3990.1|0
1592258100000|2020-06-15 21:55:00|4001.8|3991.8|4002.8|3992.8|4002.8|3992.8|4001.8|3991.8|0
1592265600000|2020-06-16 00:00:00|3998.6|3994.6|3996.5|3993.7|4004.2|4001.4|3991.5|3987.1|236
1592265900000|2020-06-16 00:05:00|3996.2|3993.4|3995.7|3992.9|4006|4003.2|3994.5|3988.8|166
1592266200000|2020-06-16 00:10:00|3995.5|3992.7|3980.1|3976.1|3997.3|3994.2|3966.5|3963.7|328
1592266500000|2020-06-16 00:15:00|3980.5|3977.7|3966.3|3963.5|3984.3|3981.5|3955|3952.2|212
1592266800000|2020-06-16 00:20:00|3967.4|3963.4|3972|3969.2|3973|3970.2|3964.8|3962|26
1592267100000|2020-06-16 00:25:00|3972.3|3969.5|3969.3|3966.5|3973.9|3970.5|3968.3|3964.4|42
1592267400000|2020-06-16 00:30:00|3970.4|3966.4|3980.1|3977.3|3981.6|3978|3968.3|3965.5|63
1592267700000|2020-06-16 00:35:00|3979.3|3976.5|3984.4|3980.4|3984.4|3981.5|3975.7|3972.9|43
1592268000000|2020-06-16 00:40:00|3984.3|3981.5|3986.6|3982.6|3988.8|3986|3983.8|3980.6|38
1592268300000|2020-06-16 00:45:00|3986.3|3983.5|3980.3|3977.5|3988.6|3985.5|3978.3|3975.5|23
1592268600000|2020-06-16 00:50:00|3980.7|3976.7|3973.8|3971|3980.7|3976.7|3972.3|3969.4|33
1592268900000|2020-06-16 00:55:00|3974.3|3971.5|3969.1|3966.3|3978.8|3976|3968.6|3965.8|19
1592269200000|2020-06-16 01:00:00|3969.6|3966.8|3957|3954.2|3980.6|3977.8|3956.5|3953.7|585
1592269500000|2020-06-16 01:05:00|3956.7|3953.9|3937|3934.2|3958.2|3955.4|3928.3|3925.5|597
1592269800000|2020-06-16 01:10:00|3937.3|3934.5|3918.5|3915.7|3939.4|3936.2|3909.6|3906.4|314
1592270100000|2020-06-16 01:15:00|3918.8|3916|3932|3929.2|3932.5|3929.7|3917|3913.8|264
1592270400000|2020-06-16 01:20:00|3931.7|3928.9|3927.4|3924.6|3941.7|3938.9|3916.7|3910.8|462
1592270700000|2020-06-16 01:25:00|3928.5|3924.5|3946.4|3943.6|3948.4|3945.6|3928.5|3924.5|110
1592271000000|2020-06-16 01:30:00|3946.2|3943.4|3937.2|3934.4|3953.2|3950.4|3933.9|3931.1|403
1592271300000|2020-06-16 01:35:00|3937.3|3933.3|3936|3926|3942|3937.6|3926.9|3924.1|241
1592271600000|2020-06-16 01:40:00|3932.5|3928.5|3941.2|3938.4|3941.9|3939.1|3931.4|3928.5|101
1592271900000|2020-06-16 01:45:00|3941.4|3938.6|3944.7|3941.9|3947.2|3944.4|3937.4|3934.6|160
1592272200000|2020-06-16 01:50:00|3945|3942.2|3950.7|3947.9|3958.7|3955.9|3943.7|3940.8|53
1592272500000|2020-06-16 01:55:00|3950.5|3947.7|3948.3|3945.5|3952.5|3949.7|3938.5|3935.3|49
1592272800000|2020-06-16 02:00:00|3948.8|3946|3958.2|3955.4|3960.5|3957.7|3946.5|3943.7|181
1592273100000|2020-06-16 02:05:00|3959.7|3956.9|3963|3960.2|3965.2|3962.4|3949.5|3946.7|214
1592273400000|2020-06-16 02:10:00|3962.2|3959.4|3958.7|3955.9|3963.5|3960.7|3953.7|3950.8|85
1592273700000|2020-06-16 02:15:00|3959.5|3956.7|3954.2|3951.4|3960.7|3957.9|3952.2|3949.4|18
1592274000000|2020-06-16 02:20:00|3954.5|3951.7|3948.7|3945.9|3956.5|3953.7|3943|3940.2|111
1592274300000|2020-06-16 02:25:00|3948.5|3945.7|3948.3|3944.3|3952.6|3949.2|3945|3942.2|30
1592274600000|2020-06-16 02:30:00|3947.9|3945.1|3969.2|3966.4|3969.7|3966.9|3947.9|3945.1|156
1592274900000|2020-06-16 02:35:00|3969.6|3965.6|3966|3963.2|3974.2|3971.4|3962.2|3956.5|177
1592275200000|2020-06-16 02:40:00|3965.8|3963|3977.3|3973.3|3977.3|3973.4|3965.3|3962.5|158
1592275500000|2020-06-16 02:45:00|3976.9|3974.1|3989.7|3986.9|3989.7|3986.9|3973.3|3970.1|265
1592275800000|2020-06-16 02:50:00|3988.5|3985.7|3989.9|3987.1|3991.8|3989|3983.8|3980.6|162
1592276100000|2020-06-16 02:55:00|3989.6|3986.8|3991.8|3989|3992.3|3989.5|3980.2|3977.3|384
1592276400000|2020-06-16 03:00:00|3992.3|3989.5|3984|3981.2|3992.3|3989.5|3979.8|3976.6|51
1592276700000|2020-06-16 03:05:00|3981.8|3979|3979.8|3977|3985|3982.2|3974.2|3971.4|87
1592277000000|2020-06-16 03:10:00|3979.5|3976.7|3985.6|3981.6|3986.6|3983.2|3978.5|3974.9|23
1592277300000|2020-06-16 03:15:00|3984.5|3981.7|3977.5|3974.7|3985.6|3982.4|3977|3974.2|16
1592277600000|2020-06-16 03:20:00|3978.3|3975.5|3973.3|3970.5|3983|3980.2|3973|3970.2|37
1592277900000|2020-06-16 03:25:00|3973|3970.2|3973.5|3970.7|3977|3974.2|3971.5|3968.3|35
1592278200000|2020-06-16 03:30:00|3973|3970.2|3973.8|3971|3978.6|3975.4|3969.8|3967|54
1592278500000|2020-06-16 03:35:00|3973|3970.2|3975.8|3973|3981|3978.2|3970.8|3967.6|35
1592278800000|2020-06-16 03:40:00|3976.6|3973.8|3971|3968.2|3977.6|3974.2|3970|3967.2|34
1592279100000|2020-06-16 03:45:00|3970.8|3968|3965.9|3961.9|3970.8|3968|3954.8|3951.6|100
1592279400000|2020-06-16 03:50:00|3964.8|3962|3963.9|3959.9|3969.3|3966.5|3962.5|3959.6|5
1592279700000|2020-06-16 03:55:00|3962.5|3959.7|3964.8|3962|3965.9|3963|3961.8|3958.6|3
1592280000000|2020-06-16 04:00:00|3965.5|3962.7|3953.8|3951|3966.2|3962.7|3952.8|3949.6|29
1592280300000|2020-06-16 04:05:00|3953.2|3950.4|3958|3955.2|3963|3960.2|3953.2|3950.4|40
1592280600000|2020-06-16 04:10:00|3958.2|3955.4|3959.8|3957|3960.5|3957.7|3954.8|3952|50
1592280900000|2020-06-16 04:15:00|3960|3957.2|3964.8|3962|3970.2|3967|3960|3957.2|42
1592281200000|2020-06-16 04:20:00|3964.6|3961.8|3964.5|3961.7|3965.9|3962.5|3959.5|3956.7|18
1592281500000|2020-06-16 04:25:00|3964|3961.2|3972.8|3970|3977.6|3974.4|3964|3961.2|46
1592281800000|2020-06-16 04:30:00|3972.6|3968.6|3970.4|3967.6|3975.8|3973|3968|3965.2|167
1592282100000|2020-06-16 04:35:00|3970.2|3966.2|3961.9|3959.1|3970.2|3966.6|3961.5|3958.7|48
1592282400000|2020-06-16 04:40:00|3961.6|3958.8|3967.5|3964.7|3967.5|3964.7|3961.6|3958.8|10
1592282700000|2020-06-16 04:45:00|3967.8|3965|3971.6|3968.8|3971.6|3968.8|3964.1|3960.7|20
1592283000000|2020-06-16 04:50:00|3971.1|3968.3|3971.4|3968.6|3973.2|3970.3|3969.3|3966.5|17
1592283300000|2020-06-16 04:55:00|3971.1|3968.3|3970.4|3967.6|3976.2|3973.3|3969.4|3966.2|18
1592283600000|2020-06-16 05:00:00|3970.2|3967.4|3984.5|3980.5|3985.6|3982.8|3969.6|3966.8|87
1592283900000|2020-06-16 05:05:00|3984.4|3981.6|3985.6|3982.8|3987.9|3985.1|3981.6|3978.8|45
1592284200000|2020-06-16 05:10:00|3985.8|3983|3983.1|3979.1|3987.9|3985.1|3981.2|3978.4|44
1592284500000|2020-06-16 05:15:00|3983|3980.2|3984.5|3981.7|3985.7|3982.9|3981.2|3978.4|32
1592284800000|2020-06-16 05:20:00|3984.9|3982.1|3989.4|3986.6|3991|3988.2|3984.9|3982.1|124
1592285100000|2020-06-16 05:25:00|3989|3986.2|3988.7|3985.9|3992.9|3990.1|3987.7|3984.8|191
1592285400000|2020-06-16 05:30:00|3988.5|3985.7|3993.6|3990.8|3999.4|3996.6|3987|3983.8|440
1592285700000|2020-06-16 05:35:00|3994.6|3991.8|3998.6|3995.8|4000.6|3997.8|3991.8|3989|131
1592286000000|2020-06-16 05:40:00|3998.8|3996|3990.4|3987.6|4000.5|3997.3|3988.2|3985.4|62
1592286300000|2020-06-16 05:45:00|3991.8|3987.8|3986.5|3983.7|3992.9|3990.1|3981.4|3978.5|290
1592286600000|2020-06-16 05:50:00|3986.3|3983.5|3982.6|3979.8|3986.9|3983.5|3974|3971.2|245
1592286900000|2020-06-16 05:55:00|3982.8|3980|3986.8|3984|3992.3|3989.5|3981.6|3978.8|94
1592287200000|2020-06-16 06:00:00|3987.1|3984.3|3982.6|3979.8|3994.4|3991.6|3979.4|3976.6|258
1592287500000|2020-06-16 06:05:00|3982.4|3979.6|3991.2|3988.4|3991.9|3989.1|3977.9|3975.1|330
1592287800000|2020-06-16 06:10:00|3990.5|3987.7|3995.6|3992.8|3997.9|3995.1|3986|3983.2|287
1592288100000|2020-06-16 06:15:00|3995.4|3992.6|3994.9|3992.1|4004.9|4002.1|3993.6|3990.8|522
1592288400000|2020-06-16 06:20:00|3994.4|3991.6|3993.2|3990.4|3996.2|3993.3|3990.5|3987.7|252
1592288700000|2020-06-16 06:25:00|3993|3990.2|3994.2|3991.4|3997.4|3994.6|3990.5|3987.7|55
1592289000000|2020-06-16 06:30:00|3993.6|3990.8|3997.6|3994.8|4003.6|4000.8|3993.6|3990.8|85
1592289300000|2020-06-16 06:35:00|3997.4|3994.6|3987.1|3984.3|4004.4|4001.6|3982.4|3979.6|576
1592289600000|2020-06-16 06:40:00|3986.9|3984.1|3993.4|3990.6|3994.6|3991.8|3985.6|3982.8|254
1592289900000|2020-06-16 06:45:00|3993.6|3990.8|3995.9|3993.1|3996.6|3993.8|3990.6|3987.8|410
1592290200000|2020-06-16 06:50:00|3995.6|3992.8|3993.6|3990.8|3998.4|3995.6|3992.9|3989.5|202
1592290500000|2020-06-16 06:55:00|3993.4|3990.6|3990.4|3987.6|3997.6|3994.8|3989.4|3986.6|338
1592290800000|2020-06-16 07:00:00|3990.6|3987.8|3989.7|3986.9|3993.1|3990.3|3982.7|3979.9|409
1592291100000|2020-06-16 07:05:00|3989.4|3986.6|3991.2|3988.4|3992.2|3989.4|3981.7|3978.9|245
1592291400000|2020-06-16 07:10:00|3991|3988.2|3986.2|3983.4|3995.9|3993.1|3985.9|3983.1|603
1592291700000|2020-06-16 07:15:00|3986.5|3983.7|3979.9|3977.1|3986.5|3983.7|3964.7|3961.9|1116
1592292000000|2020-06-16 07:20:00|3979.4|3976.6|3990.4|3987.6|3999.7|3996.9|3977|3974.2|746
1592292300000|2020-06-16 07:25:00|3988.2|3985.4|3982.7|3979.9|3989.2|3986.4|3978.7|3975.9|305
1592292600000|2020-06-16 07:30:00|3982.5|3979.7|3990.2|3987.4|3990.2|3987.4|3976.5|3973.7|1064
1592292900000|2020-06-16 07:35:00|3989.5|3986.7|4000.5|3997.7|4003.2|4000.4|3988.5|3985.7|479
1592293200000|2020-06-16 07:40:00|3999.5|3996.7|4008.5|4005.7|4009|4006.2|3996.5|3993.7|566
1592293500000|2020-06-16 07:45:00|4008.7|4005.9|4009.2|4006.4|4013.5|4010.7|4003.5|4000.7|718
1592293800000|2020-06-16 07:50:00|4009|4006.2|4013.7|4010.9|4020|4017.2|4007.5|4004.7|724
1592294100000|2020-06-16 07:55:00|4014.2|4011.4|4007.5|4004.7|4019.7|4016.9|4007.5|4004.7|632
1592294400000|2020-06-16 08:00:00|4008.3|4005.5|3997.5|3994.7|4008.3|4005.5|3989.3|3986.5|1626
1592294700000|2020-06-16 08:05:00|3997.3|3994.5|3998.8|3996|4001.3|3998.5|3986|3983.2|592
1592295000000|2020-06-16 08:10:00|3998.5|3995.7|4000.3|3997.5|4004.4|4001.5|3996.8|3994|1028
1592295300000|2020-06-16 08:15:00|4000.5|3997.7|4008|4005.2|4008|4005.2|4000.3|3997.5|548
1592295600000|2020-06-16 08:20:00|4007.5|4004.7|4008|4005.2|4014.3|4011.5|4005.3|4002.5|595
1592295900000|2020-06-16 08:25:00|4008.3|4005.5|4034.7|4031.9|4036|4033.2|4006.3|4003.5|4319
1592296200000|2020-06-16 08:30:00|4035.9|4033.1|4050.7|4047.9|4052|4049.2|4032.7|4029.9|2986
1592296500000|2020-06-16 08:35:00|4050.9|4048.1|4046.7|4043.9|4050.9|4048.1|4043|4040.2|1178
1592296800000|2020-06-16 08:40:00|4047.5|4044.7|4049.3|4046.5|4052.4|4049.6|4046|4043.2|1088
1592297100000|2020-06-16 08:45:00|4050|4047.2|4053.3|4050.5|4061|4058.2|4044.3|4041.5|1359
1592297400000|2020-06-16 08:50:00|4053.5|4050.7|4056.6|4053.8|4058.1|4055.3|4048.8|4046|495
1592297700000|2020-06-16 08:55:00|4056.1|4053.3|4070.3|4067.5|4071.6|4068.8|4055.6|4052.8|1627
1592298000000|2020-06-16 09:00:00|4070.1|4067.3|4067.9|4065.1|4077|4074.2|4060.1|4057.3|1391
1592298300000|2020-06-16 09:05:00|4068.1|4065.3|4076.5|4073.7|4086.1|4083.3|4063.4|4060.6|1764
1592298600000|2020-06-16 09:10:00|4077.1|4074.3|4064.3|4061.5|4077.6|4074.8|4060.6|4057.8|1225
1592298900000|2020-06-16 09:15:00|4064.7|4061.9|4059.6|4056.8|4067.3|4064.5|4059.6|4056.8|615
1592299200000|2020-06-16 09:20:00|4059.3|4056.5|4060.6|4057.8|4061.6|4058.8|4052.9|4050.1|1052
1592299500000|2020-06-16 09:25:00|4059.9|4057.1|4050.7|4047.9|4071.4|4068.6|4049.9|4047.1|1362
1592299800000|2020-06-16 09:30:00|4051.2|4048.4|4044.7|4041.9|4056.2|4053.4|4044.2|4041.4|832
1592300100000|2020-06-16 09:35:00|4044.4|4041.6|4047.9|4045.1|4047.9|4045.1|4044.2|4041.4|462
1592300400000|2020-06-16 09:40:00|4047.6|4044.8|4051.9|4049.1|4055.9|4053.1|4047.4|4044.6|314
1592300700000|2020-06-16 09:45:00|4052.2|4049.4|4054.2|4051.4|4055.2|4052.4|4045.7|4042.9|779
1592301000000|2020-06-16 09:50:00|4054.5|4051.7|4053|4050.2|4054.5|4051.7|4044.5|4041.7|476
1592301300000|2020-06-16 09:55:00|4052.7|4049.9|4049.2|4046.4|4052.9|4049.9|4044.5|4041.7|563
1592301600000|2020-06-16 10:00:00|4050|4047.2|4046.7|4043.9|4050|4047.2|4042.2|4039.4|634
1592301900000|2020-06-16 10:05:00|4047.2|4044.4|4043.7|4040.9|4047.2|4044.4|4042.3|4039.5|259
1592302200000|2020-06-16 10:10:00|4043.9|4041.1|4052.5|4049.7|4052.5|4049.7|4041.2|4038.4|475
1592302500000|2020-06-16 10:15:00|4053|4050.2|4043.9|4041.1|4057.8|4055|4042.9|4040.1|620
1592302800000|2020-06-16 10:20:00|4044.2|4041.4|4046.2|4043.4|4046.7|4043.9|4039.5|4036.7|590
1592303100000|2020-06-16 10:25:00|4046.7|4043.9|4054|4051.2|4054.5|4051.7|4044|4041.2|159
1592303400000|2020-06-16 10:30:00|4054.2|4051.4|4057.7|4054.9|4061.5|4058.7|4054|4051.2|375
1592303700000|2020-06-16 10:35:00|4057.9|4055.1|4052.5|4049.7|4060.2|4057.4|4050|4047.2|331
1592304000000|2020-06-16 10:40:00|4052|4049.2|4052.7|4049.9|4055.2|4052.4|4049.5|4046.7|206
1592304300000|2020-06-16 10:45:00|4052.5|4049.7|4048.5|4045.7|4052.9|4050.1|4044.3|4041.5|324
1592304600000|2020-06-16 10:50:00|4048.4|4045.6|4052.7|4049.9|4053.5|4050.7|4042.7|4039.9|218
1592304900000|2020-06-16 10:55:00|4053.5|4050.7|4060.8|4058|4061.5|4058.7|4051.5|4048.7|263
1592305200000|2020-06-16 11:00:00|4061|4058.2|4057.5|4054.7|4063|4060.2|4053.8|4051|187
1592305500000|2020-06-16 11:05:00|4057.8|4055|4055|4052.2|4058.8|4056|4053.8|4051|110
1592305800000|2020-06-16 11:10:00|4054|4051.2|4054.6|4051.8|4057.9|4055.1|4052.2|4049.4|562
1592306100000|2020-06-16 11:15:00|4054.9|4052.1|4059.7|4056.9|4062.1|4059.3|4054.4|4051.6|148
1592306400000|2020-06-16 11:20:00|4059.1|4056.3|4071.6|4068.8|4072.1|4069.3|4057.9|4055.1|773
1592306700000|2020-06-16 11:25:00|4071.3|4068.5|4081.3|4078.5|4085.6|4082.8|4068.8|4066|595
1592307000000|2020-06-16 11:30:00|4081.8|4079|4074.6|4071.8|4083.6|4080.8|4071.6|4068.8|421
1592307300000|2020-06-16 11:35:00|4074.9|4072.1|4071.4|4068.6|4074.9|4072.1|4067.4|4064.6|191
1592307600000|2020-06-16 11:40:00|4071.6|4068.8|4066.4|4063.6|4072.1|4069.3|4064.6|4061.8|261
1592307900000|2020-06-16 11:45:00|4065.9|4063.1|4070.4|4067.6|4071.6|4068.8|4064.9|4062.1|180
1592308200000|2020-06-16 11:50:00|4069.8|4067|4072.1|4069.3|4076.6|4073.8|4068.6|4065.8|264
1592308500000|2020-06-16 11:55:00|4072.4|4069.6|4067.9|4065.1|4072.6|4069.8|4066.7|4063.9|238
1592308800000|2020-06-16 12:00:00|4067.7|4064.9|4075.2|4072.4|4075.2|4072.4|4060.2|4057.4|776
1592309100000|2020-06-16 12:05:00|4075.7|4072.9|4081.4|4078.6|4084.4|4081.6|4071.7|4068.9|505
1592309400000|2020-06-16 12:10:00|4081.2|4078.4|4094.5|4091.7|4096.1|4093.3|4079.1|4076.3|2292
1592309700000|2020-06-16 12:15:00|4094.7|4091.9|4093.4|4090.6|4099|4096.2|4088.9|4086.1|1041
1592310000000|2020-06-16 12:20:00|4093.2|4090.4|4097.2|4094.4|4098.7|4095.9|4090.7|4087.9|1167
1592310300000|2020-06-16 12:25:00|4096.7|4093.9|4095.4|4092.6|4102.1|4099.3|4092.2|4089.4|686
1592310600000|2020-06-16 12:30:00|4095.6|4092.8|4114.8|4112|4116.5|4113.7|4095.6|4092.8|2521
1592310900000|2020-06-16 12:35:00|4114.6|4111.8|4113.5|4110.7|4119|4116.2|4111.5|4108.7|1900
1592311200000|2020-06-16 12:40:00|4113.8|4111|4116.8|4114|4119.1|4116.3|4111.6|4108.8|1248
1592311500000|2020-06-16 12:45:00|4117.1|4114.3|4115.1|4112.3|4118.3|4115.5|4111.1|4108.3|1024
1592311800000|2020-06-16 12:50:00|4115.6|4112.8|4131.5|4128.7|4133.1|4130.3|4111.8|4109|2203
1592312100000|2020-06-16 12:55:00|4131.8|4129|4125.5|4122.7|4139.2|4136.4|4124.7|4121.9|3484
1592312400000|2020-06-16 13:00:00|4126|4123.2|4136.5|4133.7|4138.9|4136.1|4119.2|4116.4|2040
1592312700000|2020-06-16 13:05:00|4135.9|4133.1|4114.2|4111.4|4135.9|4133.1|4112.9|4110.1|3558
1592313000000|2020-06-16 13:10:00|4113.9|4111.1|4094.6|4091.8|4114.9|4112.1|4092.8|4090|2148
1592313300000|2020-06-16 13:15:00|4095.6|4092.8|4093|4090.2|4099.2|4096.4|4092.8|4088.5|1862
1592313600000|2020-06-16 13:20:00|4093.2|4090.4|4107|4104.2|4108.7|4105.9|4087.2|4084.4|2164
1592313900000|2020-06-16 13:25:00|4106.7|4103.9|4109.7|4106.9|4114.6|4111.8|4098.8|4096|1291
1592314200000|2020-06-16 13:30:00|4109.3|4106.5|4103.2|4100.4|4113.3|4110.5|4096.8|4094|1206
1592314500000|2020-06-16 13:35:00|4104.2|4101.4|4122.2|4119.4|4126.2|4123.4|4102.8|4100|2280
1592314800000|2020-06-16 13:40:00|4123|4120.2|4130.3|4127.5|4146.5|4143.7|4120.9|4118.1|3062
1592315100000|2020-06-16 13:45:00|4131|4128.2|4135|4132.2|4149|4146.2|4129.5|4126.7|2675
1592315400000|2020-06-16 13:50:00|4135.3|4132.5|4141.8|4139|4143.5|4140.7|4133.5|4130.7|1604
1592315700000|2020-06-16 13:55:00|4141.5|4138.7|4151.2|4148.4|4152.5|4149.7|4141.5|4138.7|1302
1592316000000|2020-06-16 14:00:00|4151.7|4148.9|4155.5|4152.7|4159.1|4156.3|4148.5|4145.7|2876
1592316300000|2020-06-16 14:05:00|4155.8|4153|4142.8|4140|4168.1|4165.3|4141.8|4139|2968
1592316600000|2020-06-16 14:10:00|4143.1|4140.3|4160.5|4157.7|4162|4159.2|4136.3|4133.5|2499
1592316900000|2020-06-16 14:15:00|4161.1|4158.3|4169.2|4166.4|4174.2|4171.4|4156.5|4153.7|3014
1592317200000|2020-06-16 14:20:00|4168.9|4166.1|4159.9|4157.1|4169.4|4166.6|4151.9|4149.1|1993
1592317500000|2020-06-16 14:25:00|4160.4|4157.6|4167.5|4164.7|4169.7|4166.9|4156.9|4154.1|1439
1592317800000|2020-06-16 14:30:00|4167.2|4164.4|4166.6|4163.8|4171.9|4169.1|4160.7|4157.9|1430
1592318100000|2020-06-16 14:35:00|4167|4164.2|4149.3|4146.5|4170.3|4167.5|4147.4|4144.6|1890
1592318400000|2020-06-16 14:40:00|4149.6|4146.8|4147.6|4144.8|4150.9|4148.1|4140.4|4137.6|2307
1592318700000|2020-06-16 14:45:00|4147.3|4144.5|4149.4|4146.6|4150.3|4147.5|4130.9|4128.1|2983
1592319000000|2020-06-16 14:50:00|4150.2|4147.4|4082.5|4079.7|4151.9|4149.1|4059.2|4056.4|7592
1592319300000|2020-06-16 14:55:00|4082.2|4079.4|4058.2|4055.4|4091.2|4088.4|4058.2|4055.4|5141
1592319600000|2020-06-16 15:00:00|4058.5|4055.7|4048|4045.2|4058.5|4055.7|4017.2|4014.4|10994
1592319900000|2020-06-16 15:05:00|4047.6|4044.8|4070.2|4067.4|4072.7|4069.9|4037.5|4034.7|3819
1592320200000|2020-06-16 15:10:00|4070.5|4067.7|4046|4043.2|4073.8|4071|4037.8|4035|2049
1592320500000|2020-06-16 15:15:00|4046.9|4044.1|4043.2|4040.4|4065|4062.2|4042.5|4039.7|2970
1592320800000|2020-06-16 15:20:00|4044|4041.2|4039|4036.2|4046.2|4043.4|4023.2|4020.4|2846
1592321100000|2020-06-16 15:25:00|4039.2|4036.4|4045.3|4042.5|4057.3|4054.5|4024.7|4021.9|5075
1592321400000|2020-06-16 15:30:00|4045.5|4042.7|4026.3|4023.5|4047.3|4044.5|4019.1|4016.3|5070
1592321700000|2020-06-16 15:35:00|4025.8|4023|4019|4016.2|4037.3|4034.5|4010.1|4007.3|2784
1592322000000|2020-06-16 15:40:00|4019.3|4016.5|4005.9|4003.1|4021.3|4018.5|4000.2|3997.4|3622
1592322300000|2020-06-16 15:45:00|4006.2|4003.4|4032.4|4029.6|4036.7|4033.9|4005.7|4002.9|1885
1592322600000|2020-06-16 15:50:00|4032.6|4029.8|4015.7|4012.9|4035.1|4032.3|4011.4|4008.6|884
1592322900000|2020-06-16 15:55:00|4015.1|4012.3|4024.9|4022.1|4027.1|4024.3|4005.6|4002.8|1153
1592323200000|2020-06-16 16:00:00|4024.6|4021.8|4023.1|4020.3|4028.9|4026.1|4016.7|4013.9|1252
1592323500000|2020-06-16 16:05:00|4023.6|4020.8|4022.1|4019.3|4024.6|4021.8|4015.1|4012.3|1671
1592323800000|2020-06-16 16:10:00|4022.4|4019.6|4022.2|4019.4|4025.1|4022.3|4016.1|4013.3|625
1592324100000|2020-06-16 16:15:00|4022.4|4019.6|4029.8|4027|4029.8|4027|4016.7|4013.9|792
1592324400000|2020-06-16 16:20:00|4030.1|4027.3|4029.4|4026.6|4033.1|4030.3|4026.4|4023.6|481
1592324700000|2020-06-16 16:25:00|4029.6|4026.8|4037.3|4034.5|4040.5|4037.7|4029.6|4026.8|1177
1592325000000|2020-06-16 16:30:00|4037.1|4034.3|4049.9|4047.1|4050.9|4048.1|4036.8|4034|1199
1592325300000|2020-06-16 16:35:00|4050.2|4047.4|4062.9|4060.1|4069.7|4066.9|4049.2|4046.4|1707
1592325600000|2020-06-16 16:40:00|4063.2|4060.4|4083.6|4080.8|4085.3|4082.5|4063.2|4060.4|1799
1592325900000|2020-06-16 16:45:00|4084.1|4081.3|4076.4|4073.6|4086.8|4084|4068.7|4065.9|1477
1592326200000|2020-06-16 16:50:00|4076.7|4073.9|4075.1|4072.3|4082.8|4080|4072.9|4070.1|1091
1592326500000|2020-06-16 16:55:00|4075.3|4072.5|4067.4|4064.6|4080.8|4078|4067.4|4064.6|873
1592326800000|2020-06-16 17:00:00|4067.6|4064.8|4082.9|4080.1|4086.9|4084.1|4066.6|4063.8|1005
1592327100000|2020-06-16 17:05:00|4083.4|4080.6|4085.6|4082.8|4088.4|4085.6|4076.1|4073.3|1017
1592327400000|2020-06-16 17:10:00|4085.4|4082.6|4075.8|4073|4087.4|4084.6|4072.6|4069.8|645
1592327700000|2020-06-16 17:15:00|4075.6|4072.8|4088.4|4085.6|4089.8|4087|4075.1|4072.3|1439
1592328000000|2020-06-16 17:20:00|4088.6|4085.8|4088.1|4085.3|4088.9|4086.1|4076.9|4074.1|337
1592328300000|2020-06-16 17:25:00|4087.9|4085.1|4100.2|4097.4|4102.7|4099.9|4086.9|4084.1|989
1592328600000|2020-06-16 17:30:00|4100.4|4097.6|4097.5|4094.7|4107.7|4104.9|4095.5|4092.7|920
1592328900000|2020-06-16 17:35:00|4096.5|4093.7|4097.9|4095.1|4100.9|4098.1|4091.2|4088.4|662
1592329200000|2020-06-16 17:40:00|4098.2|4095.4|4102.4|4099.6|4105.2|4102.4|4097.7|4094.9|377
1592329500000|2020-06-16 17:45:00|4102.2|4099.4|4098.9|4096.1|4103.5|4100.7|4096.7|4093.9|673
1592329800000|2020-06-16 17:50:00|4099.2|4096.4|4090.5|4087.7|4104.7|4101.9|4083.5|4080.7|926
1592330100000|2020-06-16 17:55:00|4091|4088.2|4095.2|4092.4|4098|4095.2|4082.7|4079.9|1063
1592330400000|2020-06-16 18:00:00|4095.4|4092.6|4101.2|4098.4|4103.7|4100.9|4093.2|4090.4|1145
1592330700000|2020-06-16 18:05:00|4101.5|4098.7|4096.7|4093.9|4103.2|4100.4|4092.5|4089.7|986
1592331000000|2020-06-16 18:10:00|4097|4094.2|4107.8|4105|4112.2|4109.4|4091|4088.2|1327
1592331300000|2020-06-16 18:15:00|4107.6|4104.8|4093.1|4090.3|4112.2|4109.4|4089.1|4086.3|2190
1592331600000|2020-06-16 18:20:00|4093.5|4090.7|4097.8|4095|4100.8|4098|4069.8|4067|3638
1592331900000|2020-06-16 18:25:00|4097.3|4094.5|4096.6|4093.8|4113.6|4110.8|4090.8|4088|7833
1592332200000|2020-06-16 18:30:00|4097.1|4094.3|4089.5|4086.7|4102.1|4099.3|4080.2|4077.4|2732
1592332500000|2020-06-16 18:35:00|4089|4086.2|4089.5|4086.7|4093.5|4090.7|4085.5|4082.7|413
1592332800000|2020-06-16 18:40:00|4089.8|4087|4094.2|4091.4|4096.2|4093.4|4088.3|4085.5|436
1592333100000|2020-06-16 18:45:00|4094.4|4091.6|4088.7|4085.9|4094.9|4092.1|4084|4081.2|313
1592333400000|2020-06-16 18:50:00|4088.5|4085.7|4084.9|4082.1|4091.4|4088.6|4079|4076.2|600
1592333700000|2020-06-16 18:55:00|4085.2|4082.4|4082.2|4079.4|4086.2|4083.4|4072.2|4069.4|291
1592334000000|2020-06-16 19:00:00|4082.4|4079.6|4067|4064.2|4083.4|4080.6|4067|4064.2|297
1592334300000|2020-06-16 19:05:00|4067.2|4064.4|4070.2|4067.4|4075.4|4072.6|4067|4064.2|184
1592334600000|2020-06-16 19:10:00|4069.7|4066.9|4075.2|4072.4|4078.2|4075.4|4069.5|4066.7|111
1592334900000|2020-06-16 19:15:00|4075|4072.2|4069.9|4067.1|4075.2|4072.4|4062.2|4059.4|224
1592335200000|2020-06-16 19:20:00|4070.2|4067.4|4081.6|4078.8|4082.6|4079.8|4070.2|4067.4|454
1592335500000|2020-06-16 19:25:00|4081.8|4079|4087.3|4084.5|4089.6|4086.8|4081.3|4078.5|217
1592335800000|2020-06-16 19:30:00|4087.6|4084.8|4090.8|4088|4091.1|4088.3|4081.3|4078.5|222
1592336100000|2020-06-16 19:35:00|4090.6|4087.8|4087.4|4084.6|4090.8|4088|4085.1|4082.3|113
1592336400000|2020-06-16 19:40:00|4087.1|4084.3|4087.6|4084.8|4089.3|4086.5|4086.3|4083.5|219
1592336700000|2020-06-16 19:45:00|4087.8|4085|4086.6|4083.8|4087.8|4085|4080.3|4077.5|279
1592337000000|2020-06-16 19:50:00|4086.3|4083.5|4088.8|4086|4093.1|4090.3|4085.3|4082.5|195
1592337300000|2020-06-16 19:55:00|4089.6|4086.8|4094.5|4091.7|4099.1|4096.3|4088.6|4085.8|299
1592337600000|2020-06-16 20:00:00|4094.8|4092|4091.3|4088.5|4099.3|4096.5|4088.8|4086|184
1592337900000|2020-06-16 20:05:00|4090.8|4088|4087.3|4084.5|4091.8|4089|4087.3|4084.5|43
1592338200000|2020-06-16 20:10:00|4087.6|4084.8|4097.1|4094.3|4098.3|4095.5|4087.6|4084.8|168
1592338500000|2020-06-16 20:15:00|4096.8|4094|4096.9|4094.1|4097.4|4094.6|4094.1|4091.2|25
1592338800000|2020-06-16 20:20:00|4097.4|4094.6|4091.6|4088.8|4097.6|4094.8|4089.4|4086.6|48
1592339100000|2020-06-16 20:25:00|4091.9|4089.1|4092.1|4089.3|4101.9|4099.1|4089.4|4086.6|178
1592339400000|2020-06-16 20:30:00|4091.6|4088.8|4062.6|4059.8|4092.4|4089.6|4055.1|4052.3|1439
1592339700000|2020-06-16 20:35:00|4063.7|4059.7|4066.6|4063.8|4072|4069|4061.9|4059.1|103
1592340000000|2020-06-16 20:40:00|4067|4063|4086.3|4083.5|4088.4|4085.1|4066.6|4062.4|237
1592340300000|2020-06-16 20:45:00|4087.3|4084.5|4085.2|4075.2|4088.4|4084.8|4075.1|4071.5|139
1592340600000|2020-06-16 20:50:00|4081.7|4077.7|4085.8|4083|4086.9|4083.3|4080.1|4076.7|89
1592340900000|2020-06-16 20:55:00|4086.1|4083.3|4082.4|4078.4|4086.9|4083.3|4075.6|4071.2|146
1592341200000|2020-06-16 21:00:00|4086|4076|4082.8|4072.8|4087.2|4077.2|4076.8|4071.2|14
1592341800000|2020-06-16 21:10:00|4082.6|4072.6|4087|4077|4087|4077|4082.6|4072.6|1
1592342100000|2020-06-16 21:15:00|4086|4076|4084.4|4074.4|4086.4|4076.4|4084.4|4074.4|0
1592342400000|2020-06-16 21:20:00|4084.2|4074.2|4087.5|4077.5|4088.4|4080.4|4082.1|4073.4|4
1592342700000|2020-06-16 21:25:00|4086.9|4076.9|4084.4|4074.4|4087.9|4077.9|4084.4|4074.4|0
1592343000000|2020-06-16 21:30:00|4084.9|4074.9|4083.9|4073.9|4084.9|4074.9|4083.9|4073.9|21
1592343300000|2020-06-16 21:35:00|4083.5|4073.5|4083.9|4073.9|4085.2|4075.2|4082.9|4072.9|4
1592343600000|2020-06-16 21:40:00|4084.2|4074.2|4084.2|4074.2|4084.2|4074.2|4084.2|4074.2|0
1592344200000|2020-06-16 21:50:00|4084.7|4074.7|4084.2|4074.2|4084.7|4074.7|4083.7|4073.7|0
1592344500000|2020-06-16 21:55:00|4085.7|4075.7|4084.2|4074.2|4087.2|4077.2|4084.2|4074.2|1
1592352000000|2020-06-17 00:00:00|4064.4|4060.4|4053.6|4050.8|4068.2|4063.6|4048.1|4045.2|249
1592352300000|2020-06-17 00:05:00|4054.4|4050.4|4059.1|4056.3|4060.2|4057.3|4051.1|4046.9|117
1592352600000|2020-06-17 00:10:00|4058.7|4055.9|4044.1|4041.3|4058.7|4055.9|4042.9|4040.1|223
1592352900000|2020-06-17 00:15:00|4043.6|4040.8|4041.9|4039.1|4047.7|4044.3|4035.9|4031.5|235
1592353200000|2020-06-17 00:20:00|4041.6|4038.8|4045.3|4042.5|4048.7|4045.5|4040.3|4037.5|42
1592353500000|2020-06-17 00:25:00|4045.8|4043|4046.2|4043.4|4049.4|4046.5|4041.6|4038.2|71
1592353800000|2020-06-17 00:30:00|4045.6|4042.8|4057.6|4054.8|4059.7|4056.5|4045.6|4042.4|58
1592354100000|2020-06-17 00:35:00|4058|4054|4060.9|4058.1|4064.5|4060.6|4052.6|4049.4|68
1592354400000|2020-06-17 00:40:00|4060.6|4057.8|4067.3|4064.5|4071.9|4069.1|4060.1|4057.3|45
1592354700000|2020-06-17 00:45:00|4066.9|4064.1|4069|4065|4069|4065.8|4063.3|4059.7|37
1592355000000|2020-06-17 00:50:00|4068.7|4064.7|4052.9|4050.1|4068.7|4065.8|4052.7|4049.9|127
1592355300000|2020-06-17 00:55:00|4052.2|4049.4|4059.9|4057.1|4061.9|4059.1|4052.2|4049.4|27
1592355600000|2020-06-17 01:00:00|4061.3|4057.3|4043.2|4040.4|4080.4|4075.1|4041.1|4034.2|497
1592355900000|2020-06-17 01:05:00|4043.4|4040.6|4048.7|4045.9|4053.7|4050.9|4042.9|4040.1|73
1592356200000|2020-06-17 01:10:00|4049.1|4046.3|4043.4|4040.6|4055.9|4051.6|4043|4040.2|191
1592356500000|2020-06-17 01:15:00|4043.2|4040.4|4038.1|4035.3|4047.2|4044.4|4035.3|4031.9|233
1592356800000|2020-06-17 01:20:00|4038|4035.2|4036.1|4033.3|4038.6|4035.8|4029.3|4026.5|76
1592357100000|2020-06-17 01:25:00|4036.6|4033.8|4034.8|4032|4042.2|4039|4034.6|4031.8|58
1592357400000|2020-06-17 01:30:00|4035.3|4032.5|4033.2|4029.2|4036.6|4033.8|4027.1|4023.5|129
1592357700000|2020-06-17 01:35:00|4033.5|4029.5|4041.4|4038.6|4042.7|4038.6|4030.6|4027.8|271
1592358000000|2020-06-17 01:40:00|4042.5|4038.5|4044.5|4040.5|4045.4|4042.6|4040.4|4037.6|31
1592358300000|2020-06-17 01:45:00|4043.7|4040.9|4048.2|4044.2|4049.8|4047|4042.4|4039.2|73
1592358600000|2020-06-17 01:50:00|4047.4|4044.6|4048.1|4045.3|4049.1|4046.3|4042.4|4039.6|12
1592358900000|2020-06-17 01:55:00|4048.4|4045.6|4042.5|4038.5|4049.7|4045.6|4038.9|4033.7|14
1592359200000|2020-06-17 02:00:00|4042.1|4039.3|4045.4|4042.6|4045.6|4042.8|4039.9|4037.1|80
1592359500000|2020-06-17 02:05:00|4044.1|4041.3|4043.2|4040.4|4044.4|4041.6|4040.4|4037.6|22
1592359800000|2020-06-17 02:10:00|4042.9|4040.1|4041.4|4038.6|4043.4|4040.6|4036.9|4034.1|35
1592360100000|2020-06-17 02:15:00|4040.9|4038.1|4038.9|4036.1|4042.8|4039.6|4035.9|4033.1|84
1592360400000|2020-06-17 02:20:00|4039.4|4036.6|4038.9|4036.1|4040.1|4037.3|4036.9|4034.1|77
1592360700000|2020-06-17 02:25:00|4038.6|4035.8|4039.9|4037.1|4042.4|4039.6|4036.6|4033.8|170
1592361000000|2020-06-17 02:30:00|4040.2|4037.4|4034.4|4031.6|4040.6|4037.8|4032.5|4029.7|211
1592361300000|2020-06-17 02:35:00|4034.6|4031.8|4036.1|4033.3|4038.2|4035|4033.1|4030.3|20
1592361600000|2020-06-17 02:40:00|4035.6|4032.8|4034.1|4031.3|4038.2|4034.8|4033.6|4030.8|4
1592361900000|2020-06-17 02:45:00|4034.4|4031.6|4036.8|4034|4037.8|4035|4032.9|4030.1|18
1592362200000|2020-06-17 02:50:00|4036.1|4033.3|4036.8|4034|4037.2|4034|4033.6|4030.8|71
1592362500000|2020-06-17 02:55:00|4036.6|4033.8|4038.9|4036.1|4039.4|4036.6|4035.6|4032.8|21
1592362800000|2020-06-17 03:00:00|4039.4|4036.6|4035.9|4033.1|4039.9|4037.1|4033.3|4030.5|68
1592363100000|2020-06-17 03:05:00|4035.6|4032.8|4030.4|4027.6|4035.6|4032.8|4027.9|4025.1|213
1592363400000|2020-06-17 03:10:00|4030.2|4027.4|4026.4|4023.6|4031.4|4028.6|4025.9|4023.1|47
1592363700000|2020-06-17 03:15:00|4027.4|4024.6|4028.4|4025.6|4030.2|4026.8|4024.2|4021.4|90
1592364000000|2020-06-17 03:20:00|4027.7|4024.9|4027.1|4024.3|4028.4|4025.6|4025.6|4022.8|67
1592364300000|2020-06-17 03:25:00|4026.3|4023.5|4023.4|4020.6|4026.9|4024.1|4022.4|4019.6|221
1592364600000|2020-06-17 03:30:00|4023.2|4020.4|4021.8|4019|4025.6|4022.8|4021.3|4018.5|201
1592364900000|2020-06-17 03:35:00|4022.1|4019.3|4020.8|4018|4023.6|4020.8|4020.3|4017.5|100
1592365200000|2020-06-17 03:40:00|4021.4|4018.6|4018.1|4015.3|4021.4|4018.6|4016.9|4014.1|162
1592365500000|2020-06-17 03:45:00|4017.6|4014.8|4017.4|4014.6|4018.4|4015.6|4016.9|4014.1|330
1592365800000|2020-06-17 03:50:00|4017.2|4014.4|4015.6|4012.8|4017.4|4014.6|4015.3|4012.5|577
1592366100000|2020-06-17 03:55:00|4015.8|4013|4018.8|4016|4019.6|4016.8|4013.6|4010.8|318
1592366400000|2020-06-17 04:00:00|4018.6|4015.8|4024.8|4022|4025.3|4022.5|4018.4|4015.6|56
1592366700000|2020-06-17 04:05:00|4025.6|4022.8|4029.8|4027|4031.1|4028.3|4025.6|4022.8|61
1592367000000|2020-06-17 04:10:00|4030.1|4027.3|4030.8|4028|4032.9|4029.8|4026|4023.2|33
1592367300000|2020-06-17 04:15:00|4031.8|4029|4031.1|4028.3|4035.9|4033.1|4030.4|4027.6|169
1592367600000|2020-06-17 04:20:00|4031.6|4028.8|4036.6|4033.8|4038.2|4035.3|4031.5|4028.7|22
1592367900000|2020-06-17 04:25:00|4036.3|4033.5|4044.8|4042|4044.9|4042|4035.4|4032.6|42
1592368200000|2020-06-17 04:30:00|4044.5|4041.7|4038.6|4035.8|4045.2|4042.4|4038.6|4035.8|77
1592368500000|2020-06-17 04:35:00|4038.3|4035.5|4037.8|4035|4040.3|4037.5|4034.8|4032|45
1592368800000|2020-06-17 04:40:00|4038|4035.2|4037.6|4033.6|4039.5|4036.7|4033|4030.2|20
1592369100000|2020-06-17 04:45:00|4037.2|4034.4|4035.6|4031.6|4037.6|4034.4|4032.8|4029.6|1
1592369400000|2020-06-17 04:50:00|4035.9|4031.9|4034.1|4031.3|4036.6|4033.7|4031.8|4029|30
1592369700000|2020-06-17 04:55:00|4033.8|4031|4035.2|4031.2|4035.2|4032.3|4032.6|4029.8|14
1592370000000|2020-06-17 05:00:00|4034.4|4031.6|4042.8|4040|4043.6|4040.8|4032.3|4029.5|76
1592370300000|2020-06-17 05:05:00|4042.6|4039.8|4030.6|4027.8|4042.9|4040|4027.1|4024.3|111
1592370600000|2020-06-17 05:10:00|4031.1|4028.3|4033.7|4030.9|4035.2|4032|4028.6|4025.8|93
1592370900000|2020-06-17 05:15:00|4033.4|4030.6|4037.9|4035.1|4038.4|4035.6|4032.9|4030.1|22
1592371200000|2020-06-17 05:20:00|4038.4|4035.6|4042.1|4039.3|4042.1|4039.3|4037.9|4035.1|9
1592371500000|2020-06-17 05:25:00|4041.9|4039.1|4034.6|4031.8|4041.9|4039.1|4032.9|4030.1|30
1592371800000|2020-06-17 05:30:00|4034.4|4031.6|4043.3|4040.5|4044.3|4041.5|4033.6|4030.8|36
1592372100000|2020-06-17 05:35:00|4043.6|4040.8|4052.6|4048.6|4054|4051.2|4042.9|4040.1|217
1592372400000|2020-06-17 05:40:00|4051.5|4048.7|4054.4|4051.6|4061.5|4058.6|4051.3|4048.3|197
1592372700000|2020-06-17 05:45:00|4053.8|4051|4062.6|4059.8|4062.9|4060.1|4050.4|4047.6|70
1592373000000|2020-06-17 05:50:00|4062.4|4059.6|4066.2|4062.2|4066.6|4063.8|4055.6|4052.8|67
1592373300000|2020-06-17 05:55:00|4065.4|4062.6|4064.1|4061.3|4067.1|4064.3|4061.4|4058.2|64
1592373600000|2020-06-17 06:00:00|4065.2|4061.2|4058.4|4055.6|4067.9|4065.1|4055.6|4052.8|276
1592373900000|2020-06-17 06:05:00|4058.6|4055.8|4067.5|4064.7|4067.6|4064.8|4058.3|4055.5|139
1592374200000|2020-06-17 06:10:00|4067.1|4064.3|4067.7|4064.9|4074|4071.2|4066.5|4063.7|304
1592374500000|2020-06-17 06:15:00|4067.3|4064.5|4061|4058.2|4069.5|4066.7|4060|4057.2|75
1592374800000|2020-06-17 06:20:00|4061.9|4059.1|4069.2|4066.4|4070.7|4067.9|4060.5|4057.6|115
1592375100000|2020-06-17 06:25:00|4069.7|4066.9|4068.9|4066.1|4071.7|4068.9|4065.6|4062.4|97
1592375400000|2020-06-17 06:30:00|4069.3|4066.5|4073.3|4070.5|4077.4|4074.6|4068.1|4065|153
1592375700000|2020-06-17 06:35:00|4073.1|4070.3|4075|4072.2|4078.4|4075.6|4068.5|4065.7|95
1592376000000|2020-06-17 06:40:00|4074.8|4072|4076.6|4073.8|4088.1|4085.3|4074.8|4072|282
1592376300000|2020-06-17 06:45:00|4076.9|4074.1|4078.4|4075.6|4083.9|4081.1|4075.9|4073.1|100
1592376600000|2020-06-17 06:50:00|4078.9|4076.1|4079.5|4076.7|4080.9|4078.1|4076.7|4073.9|49
1592376900000|2020-06-17 06:55:00|4079|4076.2|4066.5|4063.7|4079.5|4076.7|4065.4|4062.6|269
1592377200000|2020-06-17 07:00:00|4065.9|4063.1|4069.2|4066.4|4071.2|4068.4|4060|4057.2|470
1592377500000|2020-06-17 07:05:00|4068.9|4066.1|4075.4|4072.6|4077|4074.2|4066.4|4063.6|179
1592377800000|2020-06-17 07:10:00|4075.7|4072.9|4079.7|4076.9|4082.7|4079.9|4074.7|4071.9|158
1592378100000|2020-06-17 07:15:00|4079.4|4076.6|4079.7|4076.9|4083.7|4080.9|4072.5|4069.7|647
1592378400000|2020-06-17 07:20:00|4079.9|4077.1|4087.2|4084.4|4088.4|4085.6|4078.4|4075.6|299
1592378700000|2020-06-17 07:25:00|4086.7|4083.9|4094|4091.2|4095|4092.2|4082|4079.2|380
1592379000000|2020-06-17 07:30:00|4093.4|4090.6|4113|4110.2|4113.2|4110.4|4091.5|4088.7|956
1592379300000|2020-06-17 07:35:00|4112.7|4109.9|4103.7|4100.9|4114.4|4111.6|4103.7|4100.9|674
1592379600000|2020-06-17 07:40:00|4104|4101.2|4111.7|4108.9|4112|4109.2|4100|4097.2|803
1592379900000|2020-06-17 07:45:00|4111.5|4108.7|4113|4110.2|4119.6|4116.8|4110|4107.2|835
1592380200000|2020-06-17 07:50:00|4113.2|4110.4|4112.1|4109.3|4118|4115.2|4108.9|4106.1|589
1592380500000|2020-06-17 07:55:00|4111.8|4109|4110.1|4107.3|4116.1|4113.3|4106.4|4103.6|369
1592380800000|2020-06-17 08:00:00|4110.4|4107.6|4111|4108.2|4120.9|4118.1|4110.4|4107.6|1240
1592381100000|2020-06-17 08:05:00|4110.8|4108|4119.6|4116.8|4123.9|4121.1|4107.8|4105|789
1592381400000|2020-06-17 08:10:00|4119.9|4117.1|4125.6|4122.8|4126.6|4123.8|4115.6|4112.8|685
1592381700000|2020-06-17 08:15:00|4125.1|4122.3|4131.4|4128.6|4132.6|4129.8|4120|4117.2|1277
1592382000000|2020-06-17 08:20:00|4131.2|4128.4|4136.1|4133.3|4139.4|4136.6|4126.5|4123.7|1742
1592382300000|2020-06-17 08:25:00|4136.3|4133.5|4146.4|4143.6|4155.4|4152.6|4131.9|4129.1|4191
1592382600000|2020-06-17 08:30:00|4145.2|4142.4|4144.9|4142.1|4152.6|4149.8|4141.6|4138.8|3250
1592382900000|2020-06-17 08:35:00|4144.6|4141.8|4135.6|4132.8|4147.6|4144.8|4135.4|4132.6|1385
1592383200000|2020-06-17 08:40:00|4135.4|4132.6|4142.2|4139.4|4143.9|4141.1|4131.9|4129.1|740
1592383500000|2020-06-17 08:45:00|4141.9|4139.1|4145.2|4142.4|4148.9|4146.1|4139.2|4136.4|472
1592383800000|2020-06-17 08:50:00|4144.7|4141.9|4134.9|4132.1|4147.6|4144.8|4133.6|4130.8|395
1592384100000|2020-06-17 08:55:00|4134.7|4131.9|4139.2|4136.4|4144.2|4141.4|4131.9|4129.1|1758
1592384400000|2020-06-17 09:00:00|4139.9|4137.1|4129.7|4126.9|4140.9|4138.1|4125.2|4122.4|880
1592384700000|2020-06-17 09:05:00|4129.5|4126.7|4092|4089.2|4130.2|4127.4|4089.8|4087|2377
1592385000000|2020-06-17 09:10:00|4091.7|4088.9|4095.3|4092.5|4096.5|4093.7|4075.2|4072.4|1304
1592385300000|2020-06-17 09:15:00|4095.5|4092.7|4079.9|4077.1|4099.8|4097|4073|4070.2|1131
1592385600000|2020-06-17 09:20:00|4080.4|4077.6|4075.4|4072.6|4086.4|4083.6|4075.4|4072.6|675
1592385900000|2020-06-17 09:25:00|4074.4|4071.6|4083.4|4080.6|4087.8|4085|4072.5|4069.7|668
1592386200000|2020-06-17 09:30:00|4083.7|4080.9|4094.8|4092|4102.8|4100|4079.1|4076.3|1125
1592386500000|2020-06-17 09:35:00|4095.1|4092.3|4094.8|4092|4096.8|4094|4081.6|4078.8|527
1592386800000|2020-06-17 09:40:00|4095.1|4092.3|4097.7|4094.9|4101.5|4098.7|4092.3|4089.5|666
1592387100000|2020-06-17 09:45:00|4098.2|4095.4|4082.5|4079.7|4101.4|4098.6|4080.4|4077.6|985
1592387400000|2020-06-17 09:50:00|4083.1|4080.3|4076.9|4074.1|4087.4|4084.6|4075.9|4073.1|359
1592387700000|2020-06-17 09:55:00|4076.4|4073.6|4078.1|4075.3|4079.1|4076.3|4071.1|4068.3|600
1592388000000|2020-06-17 10:00:00|4079.1|4076.3|4074.4|4071.6|4082.1|4079.3|4068.4|4065.6|428
1592388300000|2020-06-17 10:05:00|4074.6|4071.8|4063.3|4060.5|4079.8|4077|4061.8|4059|1266
1592388600000|2020-06-17 10:10:00|4061.8|4059|4048.1|4045.3|4066.3|4063.5|4047.8|4045|1352
1592388900000|2020-06-17 10:15:00|4047.1|4044.3|4060.6|4057.8|4060.8|4058|4044.8|4042|674
1592389200000|2020-06-17 10:20:00|4060.8|4058|4059.8|4057|4061.1|4058.3|4055.8|4053|680
1592389500000|2020-06-17 10:25:00|4060.2|4057.4|4076.3|4073.5|4076.8|4074|4056.8|4054|873
1592389800000|2020-06-17 10:30:00|4076.5|4073.7|4087.1|4084.3|4089.1|4086.3|4073.3|4070.5|697
1592390100000|2020-06-17 10:35:00|4087.6|4084.8|4093.1|4090.3|4093.1|4090.3|4082.1|4079.3|392
1592390400000|2020-06-17 10:40:00|4092.1|4089.3|4084.1|4081.3|4092.1|4089.3|4081.5|4078.7|1513
1592390700000|2020-06-17 10:45:00|4084.3|4081.5|4090.9|4088.1|4091.4|4088.6|4083.4|4080.6|445
1592391000000|2020-06-17 10:50:00|4091.1|4088.3|4040.8|4038|4091.1|4088.3|4039.7|4036.9|1401
1592391300000|2020-06-17 10:55:00|4041.1|4038.3|4063.1|4060.3|4064.6|4061.8|4036.4|4033.6|1244
1592391600000|2020-06-17 11:00:00|4063.3|4060.5|4073.1|4070.3|4076.6|4073.8|4063.1|4060.3|367
1592391900000|2020-06-17 11:05:00|4072.7|4069.9|4075.6|4072.8|4077.3|4074.5|4067.1|4064.3|232
1592392200000|2020-06-17 11:10:00|4075.8|4073|4072.8|4070|4081.1|4078.3|4068.1|4065.3|308
1592392500000|2020-06-17 11:15:00|4073.1|4070.3|4042.4|4039.6|4074.6|4071.8|4040.6|4037.8|1856
1592392800000|2020-06-17 11:20:00|4042.7|4039.9|4052.5|4049.7|4053.1|4050.3|4041.4|4038.6|668
1592393100000|2020-06-17 11:25:00|4053.1|4050.3|4042.8|4040|4056.8|4054|4042.1|4039.3|305
1592393400000|2020-06-17 11:30:00|4042.3|4039.5|4054.4|4051.6|4056.3|4053.5|4039.1|4036.3|383
1592393700000|2020-06-17 11:35:00|4054.1|4051.3|4055.4|4052.6|4057.9|4055.1|4053.1|4050.3|219
1592394000000|2020-06-17 11:40:00|4056.4|4053.6|4051.3|4048.5|4058.1|4055.3|4050.1|4047.3|223
1592394300000|2020-06-17 11:45:00|4051.4|4048.6|4058.1|4055.3|4060.1|4057.3|4046.4|4043.6|269
1592394600000|2020-06-17 11:50:00|4058.5|4055.7|4053.1|4050.3|4062.8|4060|4052.1|4049.3|267
1592394900000|2020-06-17 11:55:00|4052.8|4050|4049.1|4046.3|4054.8|4052|4046.6|4043.8|462
1592395200000|2020-06-17 12:00:00|4049.5|4046.7|4063.2|4060.4|4063.8|4061|4042.8|4040|469
1592395500000|2020-06-17 12:05:00|4064.8|4062|4068.2|4065.4|4069.3|4066.5|4058.2|4055.4|492
1592395800000|2020-06-17 12:10:00|4068.8|4066|4065.7|4062.9|4071.8|4069|4063.8|4061|433
1592396100000|2020-06-17 12:15:00|4065.8|4063|4077.8|4075|4080.5|4077.7|4065.7|4062.9|516
1592396400000|2020-06-17 12:20:00|4077.3|4074.5|4076.2|4073.4|4080.2|4077.4|4073|4070.2|415
1592396700000|2020-06-17 12:25:00|4076|4073.2|4070.5|4067.7|4080.6|4077.8|4070.5|4067.7|427
1592397000000|2020-06-17 12:30:00|4070|4067.2|4075.7|4072.9|4079.7|4076.9|4069|4066.2|330
1592397300000|2020-06-17 12:35:00|4075.2|4072.4|4082.9|4080.1|4085.6|4082.8|4072.4|4069.6|718
1592397600000|2020-06-17 12:40:00|4083.1|4080.3|4079.4|4076.6|4085.6|4082.8|4077.4|4074.6|1426
1592397900000|2020-06-17 12:45:00|4079.1|4076.3|4077.9|4075.1|4083.6|4080.8|4075.4|4072.6|477
1592398200000|2020-06-17 12:50:00|4077.1|4074.3|4076.9|4074.1|4081.6|4078.8|4075.2|4072.4|438
1592398500000|2020-06-17 12:55:00|4077.1|4074.3|4073.7|4070.9|4077.1|4074.3|4063.2|4060.4|749
1592398800000|2020-06-17 13:00:00|4073.4|4070.6|4068.9|4066.1|4082.9|4080.1|4067.2|4064.4|944
1592399100000|2020-06-17 13:05:00|4068.8|4066|4067.9|4065.1|4076.9|4074.1|4063.9|4061.1|422
1592399400000|2020-06-17 13:10:00|4068.1|4065.3|4078.3|4075.5|4080|4077.2|4067.1|4064.3|634
1592399700000|2020-06-17 13:15:00|4078.6|4075.8|4070.3|4067.5|4083|4080.2|4066.3|4063.5|1565
1592400000000|2020-06-17 13:20:00|4070.5|4067.7|4062.9|4060.1|4075.3|4072.5|4058.6|4055.8|831
1592400300000|2020-06-17 13:25:00|4062.6|4059.8|4069.3|4066.5|4072.3|4069.5|4058.3|4055.5|425
1592400600000|2020-06-17 13:30:00|4070|4067.2|4067|4064.2|4073.5|4070.7|4059.3|4056.5|957
1592400900000|2020-06-17 13:35:00|4067.1|4064.3|4059.3|4056.5|4071|4068.2|4058.6|4055.8|1171
1592401200000|2020-06-17 13:40:00|4059|4056.2|4071.8|4069|4074.1|4071.3|4058.6|4055.8|619
1592401500000|2020-06-17 13:45:00|4071.5|4068.7|4077.6|4074.8|4078.1|4075.3|4066.3|4063.5|362
1592401800000|2020-06-17 13:50:00|4077.1|4074.3|4071|4068.2|4081.1|4078.3|4067|4064.2|370
1592402100000|2020-06-17 13:55:00|4070.6|4067.8|4060.2|4057.4|4071|4068.2|4059.3|4056.5|449
1592402400000|2020-06-17 14:00:00|4060.5|4057.7|4057|4054.2|4065.7|4062.9|4054|4051.2|775
1592402700000|2020-06-17 14:05:00|4057.5|4054.7|4051|4048.2|4058.3|4055.5|4042|4039.2|770
1592403000000|2020-06-17 14:10:00|4050.2|4047.4|4048.3|4045.5|4056|4053.2|4042.3|4039.5|1149
1592403300000|2020-06-17 14:15:00|4048.5|4045.7|4034.5|4031.7|4059.5|4056.7|4032|4029.2|1519
1592403600000|2020-06-17 14:20:00|4033.8|4031|4041.4|4038.6|4046.7|4043.9|4031.3|4028.5|635
1592403900000|2020-06-17 14:25:00|4041.2|4038.4|4039.1|4036.3|4046.5|4043.7|4035.5|4032.7|1464
1592404200000|2020-06-17 14:30:00|4037.9|4035.1|4089|4086.2|4097.4|4094.6|4037.9|4035.1|7180
1592404500000|2020-06-17 14:35:00|4089.4|4086.6|4092.7|4089.9|4106|4103.2|4085.9|4083.1|2780
1592404800000|2020-06-17 14:40:00|4093.2|4090.4|4091.9|4089.1|4100.7|4097.9|4088|4085.2|1823
1592405100000|2020-06-17 14:45:00|4091.7|4088.9|4071.4|4068.6|4091.9|4089.1|4068.7|4065.9|2710
1592405400000|2020-06-17 14:50:00|4071.7|4068.9|4093.7|4090.9|4099.4|4096.6|4069.2|4066.4|2125
1592405700000|2020-06-17 14:55:00|4094.5|4091.7|4100.1|4097.3|4112.1|4109.3|4094.4|4091.6|2184
1592406000000|2020-06-17 15:00:00|4100.4|4097.6|4094.9|4092.1|4102.1|4099.3|4085.2|4082.4|1121
1592406300000|2020-06-17 15:05:00|4094.6|4091.8|4093.4|4090.6|4104.7|4101.9|4092.6|4089.8|1211
1592406600000|2020-06-17 15:10:00|4093.1|4090.3|4089.7|4086.9|4102.1|4099.3|4083.1|4080.3|897
1592406900000|2020-06-17 15:15:00|4089.4|4086.6|4081.9|4079.1|4098.4|4095.6|4081.7|4078.9|897
1592407200000|2020-06-17 15:20:00|4082.2|4079.4|4081.7|4078.9|4083.7|4080.9|4070.1|4067.3|1719
1592407500000|2020-06-17 15:25:00|4081.4|4078.6|4068.1|4065.3|4086.7|4083.9|4062.4|4059.6|4115
1592407800000|2020-06-17 15:30:00|4069.1|4066.3|4072.7|4069.9|4079.3|4075.3|4061.1|4058.3|3610
1592408100000|2020-06-17 15:35:00|4073.1|4070.3|4072.3|4069.5|4081.4|4078.6|4070.1|4067.3|782
1592408400000|2020-06-17 15:40:00|4072.8|4070|4074.9|4072.1|4080.1|4077.3|4069.8|4067|1048
1592408700000|2020-06-17 15:45:00|4074.6|4071.8|4084.8|4082|4087.4|4084.6|4072.8|4070|949
1592409000000|2020-06-17 15:50:00|4085.1|4082.3|4062.8|4060|4085.1|4082.3|4058.3|4055.5|1199
1592409300000|2020-06-17 15:55:00|4063.1|4060.3|4064.8|4062|4071.1|4068.3|4062.3|4059.5|283
1592409600000|2020-06-17 16:00:00|4065.1|4062.3|4055.6|4052.8|4070.4|4067.6|4052.9|4050.1|810
1592409900000|2020-06-17 16:05:00|4055.8|4053|4063.1|4060.3|4065.4|4062.6|4054.4|4051.6|707
1592410200000|2020-06-17 16:10:00|4062.8|4060|4056.8|4054|4065.8|4063|4055.1|4052.3|673
1592410500000|2020-06-17 16:15:00|4057.1|4054.3|4071.8|4069|4071.8|4069|4056.8|4054|950
1592410800000|2020-06-17 16:20:00|4070.8|4068|4075.6|4072.8|4075.8|4073|4066.1|4063.3|946
1592411100000|2020-06-17 16:25:00|4075.3|4072.5|4077.5|4074.7|4079.8|4077|4073.1|4070.3|1011
1592411400000|2020-06-17 16:30:00|4076.8|4074|4077.8|4075|4082.6|4079.8|4075.8|4073|485
1592411700000|2020-06-17 16:35:00|4078.1|4075.3|4072.1|4069.3|4078.6|4075.8|4066.8|4064|611
1592412000000|2020-06-17 16:40:00|4071.8|4069|4076.6|4073.8|4077.8|4075|4065.8|4063|787
1592412300000|2020-06-17 16:45:00|4076.8|4074|4073.8|4071|4077.8|4075|4072.3|4069.5|757
1592412600000|2020-06-17 16:50:00|4073.3|4070.5|4087.8|4085|4091.8|4089|4072.8|4070|1694
1592412900000|2020-06-17 16:55:00|4088.3|4085.5|4087|4084.2|4096.2|4093.4|4084.8|4082|3166
1592413200000|2020-06-17 17:00:00|4087.2|4084.4|4086|4083.2|4093.2|4090.4|4083.8|4081|1052
1592413500000|2020-06-17 17:05:00|4086.2|4083.4|4081.2|4078.4|4092.8|4090|4079.8|4077|808
1592413800000|2020-06-17 17:10:00|4080.8|4078|4084.7|4081.9|4086.5|4083.7|4078.8|4076|574
1592414100000|2020-06-17 17:15:00|4084.8|4082|4089.2|4086.4|4090.2|4087.4|4081.8|4079|831
1592414400000|2020-06-17 17:20:00|4089.5|4086.7|4084.5|4081.7|4096|4093.2|4080.8|4078|860
1592414700000|2020-06-17 17:25:00|4083.8|4081|4080.5|4077.7|4086.2|4083.4|4073.8|4071|992
1592415000000|2020-06-17 17:30:00|4080|4077.2|4082.2|4079.4|4082.5|4079.7|4074.8|4072|517
1592415300000|2020-06-17 17:35:00|4082.5|4079.7|4087.5|4084.7|4088.5|4085.7|4080.5|4077.7|752
1592415600000|2020-06-17 17:40:00|4087.8|4085|4081.9|4079.1|4088.2|4085.4|4080.2|4077.4|1023
1592415900000|2020-06-17 17:45:00|4081.7|4078.9|4080.9|4078.1|4087.4|4084.6|4080.2|4077.4|197
1592416200000|2020-06-17 17:50:00|4081.3|4078.5|4082.1|4079.3|4088.4|4085.6|4079.9|4077.1|748
1592416500000|2020-06-17 17:55:00|4081.9|4079.1|4084.9|4082.1|4087.9|4085.1|4080.2|4077.4|671
1592416800000|2020-06-17 18:00:00|4084.6|4081.8|4081.6|4078.8|4084.9|4082.1|4074.9|4072.1|1010
1592417100000|2020-06-17 18:05:00|4081.9|4079.1|4086.9|4084.1|4090.5|4087.6|4081.9|4079.1|2554
1592417400000|2020-06-17 18:10:00|4087.2|4084.4|4087.2|4084.4|4095.3|4091.6|4084.9|4082.1|2164
1592417700000|2020-06-17 18:15:00|4087.6|4084.8|4086.5|4083.7|4093.6|4090.8|4085.2|4082.4|1190
1592418000000|2020-06-17 18:20:00|4086.8|4084|4089.8|4087|4097.6|4094.8|4082.8|4080|919
1592418300000|2020-06-17 18:25:00|4089.9|4087.1|4071.3|4068.5|4093.3|4090.5|4070|4067.2|4146
1592418600000|2020-06-17 18:30:00|4072|4069.2|4064.4|4061.6|4074.8|4072|4062.4|4059.6|6759
1592418900000|2020-06-17 18:35:00|4065.4|4062.6|4068.2|4065.4|4070.1|4067.3|4064.9|4062.1|510
1592419200000|2020-06-17 18:40:00|4068.4|4065.6|4073.9|4071.1|4075.7|4072.9|4068.4|4065.6|179
1592419500000|2020-06-17 18:45:00|4074.4|4071.6|4075|4072.2|4076|4073.2|4071.2|4068.4|527
1592419800000|2020-06-17 18:50:00|4074.5|4071.7|4079.1|4076.3|4079.4|4076.6|4073.5|4070.7|597
1592420100000|2020-06-17 18:55:00|4078.9|4076.1|4076.4|4073.6|4080.4|4077.6|4076.1|4073.3|152
1592420400000|2020-06-17 19:00:00|4076.2|4073.4|4070.4|4067.6|4076.4|4073.6|4069.4|4066.6|209
1592420700000|2020-06-17 19:05:00|4070.1|4067.3|4072.4|4069.6|4073.4|4070.6|4069.4|4066.6|22
1592421000000|2020-06-17 19:10:00|4072.9|4070.1|4072.4|4069.6|4074.9|4072.1|4070.4|4067.6|151
1592421300000|2020-06-17 19:15:00|4072.8|4070|4068.9|4066.1|4074.4|4071.6|4067.9|4065.1|69
1592421600000|2020-06-17 19:20:00|4069.4|4066.6|4067.4|4064.6|4072.4|4069.6|4066.4|4063.6|163
1592421900000|2020-06-17 19:25:00|4067.9|4065.1|4063.2|4060.4|4068.6|4065.8|4059.1|4056.3|687
1592422200000|2020-06-17 19:30:00|4063.7|4060.9|4065.5|4062.7|4066.3|4063.5|4061.7|4058.9|95
1592422500000|2020-06-17 19:35:00|4065.7|4062.9|4064.5|4061.7|4065.7|4062.9|4060.5|4057.7|33
1592422800000|2020-06-17 19:40:00|4064.1|4061.3|4057.7|4054.9|4065|4062.2|4054.7|4051.9|591
1592423100000|2020-06-17 19:45:00|4058|4055.2|4054.4|4051.6|4060|4057.2|4054.4|4051.6|183
1592423400000|2020-06-17 19:50:00|4054.6|4051.8|4053.9|4051.1|4057.7|4054.9|4045|4042.2|454
1592423700000|2020-06-17 19:55:00|4053.7|4050.9|4052.2|4049.4|4054.4|4051.6|4051.4|4048.6|133
1592424000000|2020-06-17 20:00:00|4051.9|4049.1|4056.7|4053.9|4056.7|4053.9|4051.9|4049.1|171
1592424300000|2020-06-17 20:05:00|4056.2|4053.4|4060.7|4057.9|4061.2|4058.4|4056.2|4053.4|73
1592424600000|2020-06-17 20:10:00|4060.5|4057.7|4059.9|4057.1|4061.7|4058.9|4059.5|4056.7|20
1592424900000|2020-06-17 20:15:00|4060.1|4057.3|4061.4|4058.6|4063.7|4060.9|4059.4|4056.6|76
1592425200000|2020-06-17 20:20:00|4061.9|4059.1|4055.9|4053.1|4061.9|4059.1|4054.4|4051.6|109
1592425500000|2020-06-17 20:25:00|4056.2|4053.4|4055.9|4053.1|4057.9|4055.1|4053.4|4050.6|70
1592425800000|2020-06-17 20:30:00|4056.7|4053.9|4054.9|4052.1|4060.7|4057.9|4053.9|4051.1|262
1592426100000|2020-06-17 20:35:00|4055.4|4052.6|4058.4|4055.6|4063.4|4060.6|4054.4|4051.6|95
1592426400000|2020-06-17 20:40:00|4058.2|4055.4|4059.9|4057.1|4060.7|4057.9|4057.4|4054.6|30
1592426700000|2020-06-17 20:45:00|4060.1|4057.3|4056.9|4054.1|4062.9|4060.1|4055.4|4052.6|245
1592427000000|2020-06-17 20:50:00|4057.3|4054.5|4059.4|4056.6|4060.4|4057.6|4056.9|4054.1|52
1592427300000|2020-06-17 20:55:00|4059.1|4056.3|4055.6|4052.8|4059.7|4056.9|4055.4|4052.6|68
1592427600000|2020-06-17 21:00:00|4056.2|4053.4|4060.5|4050.5|4061|4055.6|4056.2|4050.5|21
1592427900000|2020-06-17 21:05:00|4060.8|4050.8|4061|4051|4061|4051|4060.8|4050.8|0
1592428200000|2020-06-17 21:10:00|4061.3|4051.3|4063|4053|4063.5|4055.6|4059.3|4051.3|27
1592428500000|2020-06-17 21:15:00|4063.8|4053.8|4063.8|4053.8|4063.8|4053.8|4062.6|4052.6|0
1592428800000|2020-06-17 21:20:00|4064.1|4054.1|4064.3|4054.3|4064.3|4054.3|4063.8|4053.8|0
1592429100000|2020-06-17 21:25:00|4064.1|4054.1|4060.6|4056.6|4064.1|4056.6|4060.6|4053.8|0
1592429700000|2020-06-17 21:35:00|4060.2|4057.4|4063.1|4053.1|4063.1|4057.4|4058.5|4052.5|2
1592430000000|2020-06-17 21:40:00|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|0
1592430300000|2020-06-17 21:45:00|4063.4|4053.4|4063.1|4053.1|4063.4|4053.4|4063.1|4053.1|50
1592430600000|2020-06-17 21:50:00|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|0
1592430900000|2020-06-17 21:55:00|4063.4|4053.4|4060.6|4056.6|4063.4|4056.6|4060.3|4053.1|2
1592438400000|2020-06-18 00:00:00|4032.2|4029.4|4025.7|4022.9|4041.7|4038.9|4025.7|4022.9|232
1592438700000|2020-06-18 00:05:00|4025.2|4022.4|4029.6|4026.8|4031.1|4028.3|4019.6|4016|225
1592439000000|2020-06-18 00:10:00|4029.3|4026.5|4022.1|4019.3|4030.1|4027.3|4022.1|4018.7|55
1592439300000|2020-06-18 00:15:00|4022.3|4019.5|4024.4|4021.6|4027.7|4024.1|4019.7|4016.9|124
1592439600000|2020-06-18 00:20:00|4024.2|4021.4|4030.7|4027.9|4030.7|4027.9|4021.9|4019.1|76
1592439900000|2020-06-18 00:25:00|4030.9|4028.1|4029.3|4025.3|4033|4030.1|4028.2|4025|34
1592440200000|2020-06-18 00:30:00|4029|4025|4030.2|4027.4|4032.7|4029.9|4025.5|4022.7|49
1592440500000|2020-06-18 00:35:00|4029.9|4027.1|4029.2|4026.4|4031.3|4027.7|4025.7|4022.9|14
1592440800000|2020-06-18 00:40:00|4028.9|4026.1|4023.2|4020.4|4028.9|4026.1|4022.7|4019.9|60
1592441100000|2020-06-18 00:45:00|4023.5|4020.7|4024.6|4021.8|4025.3|4022.1|4019.5|4016.7|110
1592441400000|2020-06-18 00:50:00|4024.9|4022.1|4027.2|4024.4|4028.7|4025.9|4024.9|4022.1|5
1592441700000|2020-06-18 00:55:00|4027.7|4024.9|4018.5|4015.7|4028.3|4025.4|4016.4|4013.6|70
1592442000000|2020-06-18 01:00:00|4018.2|4015.4|4033.5|4030.7|4034.3|4031.1|4018.2|4015.3|178
1592442300000|2020-06-18 01:05:00|4033.7|4030.9|4034.3|4030.3|4035.3|4032.2|4031.2|4028.4|33
1592442600000|2020-06-18 01:10:00|4033.9|4031.1|4047.6|4043.6|4048.2|4045.4|4033.9|4030.3|66
1592442900000|2020-06-18 01:15:00|4048|4045.2|4043.9|4041.1|4051|4048.2|4041.5|4038.6|70
1592443200000|2020-06-18 01:20:00|4043.7|4040.9|4032.2|4029.4|4043.7|4040.9|4028.9|4026|52
1592443500000|2020-06-18 01:25:00|4031.9|4029.1|4034.5|4031.7|4036.7|4033.9|4027.7|4024.9|312
1592443800000|2020-06-18 01:30:00|4034.7|4031.9|4018.6|4014.6|4035.9|4033.1|4017.4|4014.6|177
1592444100000|2020-06-18 01:35:00|4018.3|4014.3|4016.9|4014.1|4021|4017.7|4009.7|4006.9|374
1592444400000|2020-06-18 01:40:00|4017|4013|4011.1|4008.3|4017|4013|4009.8|4007|212
1592444700000|2020-06-18 01:45:00|4011.3|4008.5|4021.9|4019.1|4022.1|4019.3|4009.8|4007|236
1592445000000|2020-06-18 01:50:00|4021.1|4018.3|4024.3|4021.5|4025.5|4022.7|4019.1|4016.3|725
1592445300000|2020-06-18 01:55:00|4023.8|4021|4021.1|4017.1|4025.1|4021.9|4019.8|4017|176
1592445600000|2020-06-18 02:00:00|4020.3|4017.5|4014.5|4011.7|4020.3|4017.5|4014.3|4011.5|406
1592445900000|2020-06-18 02:05:00|4015.3|4012.5|4016.7|4013.9|4018.7|4015.9|4011.5|4008.7|824
1592446200000|2020-06-18 02:10:00|4017|4014.2|4018.3|4015.5|4018.8|4016|4014.8|4012|114
1592446500000|2020-06-18 02:15:00|4017.8|4015|4024|4021.2|4025|4022.2|4016.5|4013.7|61
1592446800000|2020-06-18 02:20:00|4023.5|4020.7|4023.3|4020.5|4025.4|4022.2|4021.9|4019.1|52
1592447100000|2020-06-18 02:25:00|4022.8|4020|4022.3|4019.5|4024.5|4021.7|4019.3|4016.5|37
1592447400000|2020-06-18 02:30:00|4021.5|4018.7|4023.7|4020.9|4024.5|4021.7|4020.3|4017.5|16
1592447700000|2020-06-18 02:35:00|4023.3|4020.5|4027.3|4024.5|4028.1|4025.2|4022.3|4019.1|58
1592448000000|2020-06-18 02:40:00|4027|4024.2|4026.7|4023.9|4031.1|4027.9|4025.7|4022.8|24
1592448300000|2020-06-18 02:45:00|4026.5|4023.7|4025.7|4022.9|4029.3|4026.5|4024.5|4021.7|24
1592448600000|2020-06-18 02:50:00|4025|4022.2|4029.7|4026.9|4029.7|4026.9|4023.7|4020.9|22
1592448900000|2020-06-18 02:55:00|4030|4027.2|4028.5|4025.7|4030.7|4027.9|4027.7|4024.9|42
1592449200000|2020-06-18 03:00:00|4028.7|4025.9|4030.2|4027.4|4031.2|4028.4|4026.2|4023.4|12
1592449500000|2020-06-18 03:05:00|4029.8|4027|4030.7|4027.9|4031.2|4028.4|4028|4025.1|85
1592449800000|2020-06-18 03:10:00|4031.2|4028.4|4040.8|4036.8|4043.5|4040.7|4031.2|4028.4|54
1592450100000|2020-06-18 03:15:00|4041.4|4037.4|4039.7|4036.9|4045.1|4041.9|4035.8|4032.8|318
1592450400000|2020-06-18 03:20:00|4040.2|4037.4|4040|4037.2|4041.7|4038.9|4034.7|4031.9|149
1592450700000|2020-06-18 03:25:00|4040.7|4037.9|4042.7|4039.9|4044.1|4041.1|4036.7|4033.8|18
1592451000000|2020-06-18 03:30:00|4043.1|4039.1|4041.1|4037.1|4045.1|4042.2|4039.5|4036.7|43
1592451300000|2020-06-18 03:35:00|4039.5|4036.7|4041.7|4038.9|4045|4042.2|4039.5|4036.7|236
1592451600000|2020-06-18 03:40:00|4042.5|4038.5|4043.7|4040.9|4044.5|4041.7|4040.9|4038.1|22
1592451900000|2020-06-18 03:45:00|4044.5|4040.5|4042.4|4039.6|4047|4044.2|4041.7|4038.9|120
1592452200000|2020-06-18 03:50:00|4041.9|4039.1|4046|4043.2|4046.5|4043.2|4040.9|4038.1|241
1592452500000|2020-06-18 03:55:00|4046.4|4043.6|4043|4040.2|4046.4|4043.6|4042|4039.2|35
1592452800000|2020-06-18 04:00:00|4043.9|4041.1|4037.5|4034.7|4044|4041.2|4037.5|4034.7|37
1592453100000|2020-06-18 04:05:00|4038|4035.2|4036|4033.2|4039.5|4036.7|4033.5|4030.7|102
1592453400000|2020-06-18 04:10:00|4036.5|4032.5|4034|4031.2|4036.6|4033.2|4032|4029.2|30
1592453700000|2020-06-18 04:15:00|4033.4|4030.6|4035.9|4033.1|4036.5|4033.7|4033|4030.2|4
1592454000000|2020-06-18 04:20:00|4035.7|4032.9|4037|4034.2|4037.4|4034.6|4034|4031.2|24
1592454300000|2020-06-18 04:25:00|4037.4|4034.6|4037.4|4034.6|4037.5|4034.7|4035|4032.2|52
1592454600000|2020-06-18 04:30:00|4037.7|4034.9|4031|4028.2|4037.7|4034.9|4026.7|4023.9|124
1592454900000|2020-06-18 04:35:00|4030.4|4027.6|4035.9|4033.1|4037.9|4035.1|4030.4|4027.6|44
1592455200000|2020-06-18 04:40:00|4036.4|4033.6|4043.7|4040.9|4044.9|4042.1|4035.9|4033.1|54
1592455500000|2020-06-18 04:45:00|4042.9|4040.1|4048.5|4045.7|4048.5|4045.7|4041.4|4038.6|123
1592455800000|2020-06-18 04:50:00|4048.4|4045.6|4055|4052.2|4059.5|4056.6|4048|4045.2|100
1592456100000|2020-06-18 04:55:00|4055.4|4052.6|4053.5|4050.7|4056.1|4052.6|4053|4050.1|439
1592456400000|2020-06-18 05:00:00|4052.5|4049.7|4052.7|4049.9|4055.2|4052.4|4049.2|4046.4|65
1592456700000|2020-06-18 05:05:00|4053.3|4050.5|4053|4050.2|4057.2|4054.4|4050.5|4047.7|167
1592457000000|2020-06-18 05:10:00|4052.2|4049.4|4057.3|4054.5|4057.7|4054.9|4050.5|4047.1|47
1592457300000|2020-06-18 05:15:00|4057|4054.2|4057.7|4054.9|4059.2|4056.4|4054.7|4051.9|26
1592457600000|2020-06-18 05:20:00|4057.5|4054.7|4057.5|4054.7|4058.9|4056.1|4054.2|4051.4|24
1592457900000|2020-06-18 05:25:00|4057.3|4054.5|4052|4049.2|4057.7|4054.9|4049.7|4046.8|12
1592458200000|2020-06-18 05:30:00|4051.7|4048.9|4056.7|4053.9|4058.1|4054.9|4051.7|4048.9|19
1592458500000|2020-06-18 05:35:00|4057|4054.2|4052|4049.2|4057.1|4054.2|4048.7|4045.9|42
1592458800000|2020-06-18 05:40:00|4051.7|4048.9|4048.5|4045.7|4054.5|4051.7|4048.5|4045.7|19
1592459100000|2020-06-18 05:45:00|4049|4046.2|4045.2|4042.4|4051.7|4048.9|4043.8|4041|42
1592459400000|2020-06-18 05:50:00|4044.9|4042.1|4053.5|4050.7|4055.2|4052.4|4044.5|4041.7|23
1592459700000|2020-06-18 05:55:00|4053.7|4050.9|4056.7|4053.9|4056.7|4053.9|4052.3|4049.1|27
1592460000000|2020-06-18 06:00:00|4056.3|4053.5|4060.5|4057.7|4067.2|4064.4|4050.5|4047.7|297
1592460300000|2020-06-18 06:05:00|4060.3|4057.5|4052.3|4049.5|4062.3|4059.5|4051.3|4048.5|112
1592460600000|2020-06-18 06:10:00|4052|4049.2|4041.7|4038.9|4053|4050.2|4038.2|4035.4|382
1592460900000|2020-06-18 06:15:00|4042.2|4039.4|4045.5|4042.7|4045.5|4042.7|4035.2|4032.4|105
1592461200000|2020-06-18 06:20:00|4045.8|4043|4056|4053.2|4058.2|4055.4|4045|4041.8|469
1592461500000|2020-06-18 06:25:00|4055.7|4052.9|4067|4064.2|4076.4|4073.6|4055.7|4052.9|404
1592461800000|2020-06-18 06:30:00|4067.5|4064.7|4070.5|4067.7|4075.7|4072.9|4065.7|4062.1|136
1592462100000|2020-06-18 06:35:00|4070.3|4067.5|4067.5|4064.7|4072.5|4069.7|4066.5|4063.7|623
1592462400000|2020-06-18 06:40:00|4067.7|4064.9|4064.8|4062|4069|4066.2|4064.8|4062|47
1592462700000|2020-06-18 06:45:00|4065.2|4062.4|4062.3|4059.5|4067.8|4065|4060.5|4057.7|270
1592463000000|2020-06-18 06:50:00|4062.5|4059.7|4065|4062.2|4067|4064.2|4061.3|4058.1|25
1592463300000|2020-06-18 06:55:00|4065.5|4062.7|4061.3|4058.5|4074.5|4071.7|4060.8|4058|163
1592463600000|2020-06-18 07:00:00|4061|4058.2|4070|4067.2|4071.3|4068.5|4060|4057.2|567
1592463900000|2020-06-18 07:05:00|4070.5|4067.7|4074.5|4071.7|4079.8|4077|4070.2|4067.4|368
1592464200000|2020-06-18 07:10:00|4074.8|4072|4082.7|4079.9|4085.2|4082.4|4072.3|4069.5|332
1592464500000|2020-06-18 07:15:00|4083|4080.2|4084|4081.2|4087.5|4084.7|4080.5|4077.7|270
1592464800000|2020-06-18 07:20:00|4084.3|4081.5|4076.7|4073.9|4084.5|4081.7|4075.2|4072.4|326
1592465100000|2020-06-18 07:25:00|4076.9|4074.1|4075.2|4072.4|4078.2|4075.4|4073.5|4070.7|275
1592465400000|2020-06-18 07:30:00|4075.9|4073.1|4068.5|4065.7|4080.2|4077.4|4067.5|4064.7|316
1592465700000|2020-06-18 07:35:00|4068.7|4065.9|4073.3|4070.5|4075.5|4072.7|4063.2|4060.4|550
1592466000000|2020-06-18 07:40:00|4073|4070.2|4068.9|4066.1|4073.2|4070.4|4067.9|4065.1|558
1592466300000|2020-06-18 07:45:00|4069.4|4066.6|4073.5|4070.7|4081.5|4078.7|4068.9|4066.1|861
1592466600000|2020-06-18 07:50:00|4073.7|4070.9|4085.2|4082.4|4087.5|4084.7|4073.7|4070.9|647
1592466900000|2020-06-18 07:55:00|4085.7|4082.9|4090.2|4087.4|4090.9|4088.1|4080.5|4077.7|803
1592467200000|2020-06-18 08:00:00|4090.5|4087.7|4089.5|4086.7|4090.9|4088.1|4082.5|4079.7|1369
1592467500000|2020-06-18 08:05:00|4089.7|4086.9|4090.9|4088.1|4098.3|4095.5|4086.5|4083.7|2033
1592467800000|2020-06-18 08:10:00|4090.6|4087.8|4082.6|4079.8|4091.3|4088.5|4078.9|4076.1|1056
1592468100000|2020-06-18 08:15:00|4082.1|4079.3|4078.3|4075.5|4086.1|4083.3|4077.4|4074.6|743
1592468400000|2020-06-18 08:20:00|4078.6|4075.8|4089.2|4086.4|4090.9|4088.1|4076.9|4074.1|1377
1592468700000|2020-06-18 08:25:00|4088.6|4085.8|4079.5|4076.7|4089.7|4086.9|4078.5|4075.7|3166
1592469000000|2020-06-18 08:30:00|4079.9|4077.1|4090.9|4088.1|4091.9|4089.1|4070.2|4067.4|3750
1592469300000|2020-06-18 08:35:00|4090.5|4087.7|4101.5|4098.7|4112.9|4110.1|4090.2|4087.4|2890
1592469600000|2020-06-18 08:40:00|4100.9|4098.1|4109.6|4106.8|4111.3|4108.5|4100.9|4098.1|779
1592469900000|2020-06-18 08:45:00|4110.1|4107.3|4110.6|4107.8|4115.3|4112.5|4107.6|4104.8|563
1592470200000|2020-06-18 08:50:00|4110.3|4107.5|4119.9|4117.1|4128.9|4126.1|4106.8|4104|2519
1592470500000|2020-06-18 08:55:00|4120.6|4117.8|4116.4|4113.6|4124.9|4122.1|4112.2|4109.4|1194
1592470800000|2020-06-18 09:00:00|4116.7|4113.9|4112.9|4110.1|4123.7|4120.9|4112.3|4109.5|464
1592471100000|2020-06-18 09:05:00|4113.1|4110.3|4104.6|4101.8|4115.1|4112.3|4102.3|4099.5|829
1592471400000|2020-06-18 09:10:00|4104.3|4101.5|4106.3|4103.5|4107.3|4104.5|4096.3|4093.5|631
1592471700000|2020-06-18 09:15:00|4105.9|4103.1|4117.1|4114.3|4120.3|4117.5|4105.6|4102.8|1016
1592472000000|2020-06-18 09:20:00|4117.3|4114.5|4117.1|4114.3|4121.3|4118.5|4116.1|4113.3|415
1592472300000|2020-06-18 09:25:00|4116.8|4114|4110.2|4107.4|4118.6|4115.8|4110.2|4107.4|703
1592472600000|2020-06-18 09:30:00|4109.7|4106.9|4108.6|4105.8|4120.9|4118.1|4105.2|4102.4|544
1592472900000|2020-06-18 09:35:00|4108.9|4106.1|4097.8|4095|4110.6|4107.8|4096.3|4093.5|362
1592473200000|2020-06-18 09:40:00|4097.3|4094.5|4103.3|4100.5|4106.4|4103.6|4097.3|4094.5|345
1592473500000|2020-06-18 09:45:00|4103.6|4100.8|4106.8|4104|4108.1|4105.3|4103.6|4100.8|270
1592473800000|2020-06-18 09:50:00|4106.6|4103.8|4098.3|4095.5|4108.3|4105.5|4096.4|4093.6|239
1592474100000|2020-06-18 09:55:00|4098.6|4095.8|4099.6|4096.8|4100.8|4098|4088.1|4085.3|1633
1592474400000|2020-06-18 10:00:00|4099.8|4097|4104.1|4101.3|4104.1|4101.3|4089.6|4086.8|1407
1592474700000|2020-06-18 10:05:00|4105.1|4102.3|4105.2|4102.4|4115.2|4112.4|4101.5|4098.7|1749
1592475000000|2020-06-18 10:10:00|4105.5|4102.7|4107.5|4104.7|4109.5|4106.7|4103.5|4100.7|423
1592475300000|2020-06-18 10:15:00|4109.2|4106.4|4113.3|4110.5|4113.3|4110.5|4104.5|4101.7|1141
1592475600000|2020-06-18 10:20:00|4113.1|4110.3|4114.9|4112.1|4120.3|4117.5|4111.3|4108.5|445
1592475900000|2020-06-18 10:25:00|4116.6|4113.8|4123.3|4120.5|4126|4123.2|4115.3|4112.5|2594
1592476200000|2020-06-18 10:30:00|4123.8|4121|4120.5|4117.7|4127|4124.2|4119.3|4116.5|326
1592476500000|2020-06-18 10:35:00|4120|4117.2|4120.8|4118|4123.1|4120.3|4117.6|4114.8|334
1592476800000|2020-06-18 10:40:00|4121.1|4118.3|4131.3|4128.5|4134|4131.2|4119.6|4116.8|545
1592477100000|2020-06-18 10:45:00|4131.5|4128.7|4130.8|4128|4138.6|4135.8|4130.8|4128|869
1592477400000|2020-06-18 10:50:00|4131|4128.2|4120.6|4117.8|4132.5|4129.7|4119.6|4116.8|887
1592477700000|2020-06-18 10:55:00|4120|4117.2|4122|4119.2|4128.3|4125.5|4119.6|4116.8|209
1592478000000|2020-06-18 11:00:00|4121.7|4118.9|4117.8|4115|4124.8|4122|4115.6|4112.8|510
1592478300000|2020-06-18 11:05:00|4117.6|4114.8|4118.6|4115.8|4118.8|4116|4110.8|4108|584
1592478600000|2020-06-18 11:10:00|4118.8|4116|4117.6|4114.8|4120.6|4117.8|4114.6|4111.8|355
1592478900000|2020-06-18 11:15:00|4117.3|4114.5|4118.6|4115.8|4120|4117.2|4113.6|4110.8|193
1592479200000|2020-06-18 11:20:00|4118.3|4115.5|4117.3|4114.5|4119.8|4117|4116|4113.2|153
1592479500000|2020-06-18 11:25:00|4118.3|4115.5|4116.6|4113.8|4120|4117.2|4116|4113.2|191
1592479800000|2020-06-18 11:30:00|4116.3|4113.5|4115.5|4112.7|4120|4117.2|4115|4112.2|251
1592480100000|2020-06-18 11:35:00|4115.3|4112.5|4114.3|4111.5|4116|4113.2|4110|4107.2|514
1592480400000|2020-06-18 11:40:00|4114.6|4111.8|4105.6|4102.8|4115.3|4112.5|4103.1|4100.3|466
1592480700000|2020-06-18 11:45:00|4105.3|4102.5|4099.6|4096.8|4108.3|4105.5|4096.6|4093.8|1444
1592481000000|2020-06-18 11:50:00|4099.4|4096.6|4102|4099.2|4104|4101.2|4098|4095.2|179
1592481300000|2020-06-18 11:55:00|4101.8|4099|4099.3|4096.5|4102|4099.2|4095.8|4093|656
1592481600000|2020-06-18 12:00:00|4099.8|4097|4089.6|4086.8|4101.6|4098.8|4086.6|4083.8|943
1592481900000|2020-06-18 12:05:00|4089.3|4086.5|4095.3|4092.5|4095.3|4092.5|4085.6|4082.8|1245
1592482200000|2020-06-18 12:10:00|4095.1|4092.3|4083.6|4080.8|4095.1|4092.3|4078|4075.2|1115
1592482500000|2020-06-18 12:15:00|4082.6|4079.8|4090.6|4087.8|4091.1|4088.3|4079.6|4076.8|340
1592482800000|2020-06-18 12:20:00|4090.9|4088.1|4096.3|4093.5|4096.8|4094|4090.6|4087.8|250
1592483100000|2020-06-18 12:25:00|4096.5|4093.7|4104.3|4101.5|4104.3|4101.5|4096.5|4093.7|892
1592483400000|2020-06-18 12:30:00|4104.7|4101.9|4093.3|4090.5|4106.7|4103.9|4091.7|4088.9|1263
1592483700000|2020-06-18 12:35:00|4093|4090.2|4098.7|4095.9|4101.7|4098.9|4091.7|4088.9|340
1592484000000|2020-06-18 12:40:00|4098.2|4095.4|4104.2|4101.4|4105.7|4102.9|4093.7|4090.9|550
1592484300000|2020-06-18 12:45:00|4104.3|4101.5|4104.5|4101.7|4108.7|4105.9|4101.2|4098.4|766
1592484600000|2020-06-18 12:50:00|4104|4101.2|4097|4094.2|4109.7|4106.9|4096.3|4093.5|449
1592484900000|2020-06-18 12:55:00|4096.7|4093.9|4089|4086.2|4099.7|4096.9|4085.7|4082.9|802
1592485200000|2020-06-18 13:00:00|4089.2|4086.4|4090|4087.2|4093.7|4090.9|4080.2|4077.4|893
1592485500000|2020-06-18 13:05:00|4089|4086.2|4077.7|4074.9|4091|4088.2|4073.7|4070.9|1258
1592485800000|2020-06-18 13:10:00|4077.2|4074.4|4086|4083.2|4086.7|4083.9|4072.7|4069.9|1048
1592486100000|2020-06-18 13:15:00|4086.6|4083.8|4080|4077.2|4087|4084.2|4074.7|4071.9|1832
1592486400000|2020-06-18 13:20:00|4079.7|4076.9|4075.8|4073|4084.3|4081.5|4074.8|4072|762
1592486700000|2020-06-18 13:25:00|4076|4073.2|4068.6|4065.8|4077|4074.2|4058.6|4055.8|4127
1592487000000|2020-06-18 13:30:00|4068.9|4066.1|4064.5|4061.7|4070|4067.2|4060.9|4058.1|1964
1592487300000|2020-06-18 13:35:00|4064.3|4061.5|4071|4068.2|4073.5|4070.7|4058|4055.2|1203
1592487600000|2020-06-18 13:40:00|4071.7|4068.9|4078.3|4075.5|4078.3|4075.5|4063.3|4060.5|1528
1592487900000|2020-06-18 13:45:00|4078.6|4075.8|4090.6|4087.8|4091.3|4088.5|4075.3|4072.5|724
1592488200000|2020-06-18 13:50:00|4091.6|4088.8|4085.9|4083.1|4092.3|4089.5|4084.4|4081.6|3176
1592488500000|2020-06-18 13:55:00|4085.6|4082.8|4081.9|4079.1|4089.1|4086.3|4079.6|4076.8|726
1592488800000|2020-06-18 14:00:00|4082.3|4079.5|4087.8|4085|4090.6|4087.8|4082.3|4079.5|977
1592489100000|2020-06-18 14:05:00|4087.3|4084.5|4096.8|4094|4098|4095.2|4087.3|4084.5|781
1592489400000|2020-06-18 14:10:00|4097|4094.2|4114.1|4111.3|4114.3|4111.5|4095.6|4092.8|1421
1592489700000|2020-06-18 14:15:00|4113.8|4111|4122|4119.2|4123.6|4120.8|4110.6|4107.8|1788
1592490000000|2020-06-18 14:20:00|4122.3|4119.5|4106.8|4104|4128|4125.2|4104.8|4102|3723
1592490300000|2020-06-18 14:25:00|4107|4104.2|4112.6|4109.8|4117.3|4114.5|4107|4104.2|931
1592490600000|2020-06-18 14:30:00|4113|4110.2|4112.3|4109.5|4116.8|4114|4100|4097.2|896
1592490900000|2020-06-18 14:35:00|4112|4109.2|4112.6|4109.8|4120.3|4117.5|4110.3|4107.5|604
1592491200000|2020-06-18 14:40:00|4112.8|4110|4115.3|4112.5|4118.8|4116|4108.6|4105.8|604
1592491500000|2020-06-18 14:45:00|4115.1|4112.3|4119.6|4116.8|4123.6|4120.8|4110.1|4107.3|970
1592491800000|2020-06-18 14:50:00|4119.8|4117|4110.1|4107.3|4123|4120.2|4108.6|4105.8|1135
1592492100000|2020-06-18 14:55:00|4110.3|4107.5|4126.3|4123.5|4129.6|4126.8|4110.3|4107.5|1433
1592492400000|2020-06-18 15:00:00|4126.6|4123.8|4119|4116.2|4129.3|4126.5|4117.9|4115.1|2281
1592492700000|2020-06-18 15:05:00|4119.3|4116.5|4119.3|4116.5|4124.6|4121.8|4112.1|4109.3|2239
1592493000000|2020-06-18 15:10:00|4118.8|4116|4124.6|4121.8|4132|4129.2|4118.8|4116|1437
1592493300000|2020-06-18 15:15:00|4124.3|4121.5|4124.5|4121.7|4127|4124.2|4113.6|4110.8|1689
1592493600000|2020-06-18 15:20:00|4124.3|4121.5|4129.6|4126.8|4129.6|4126.8|4118.3|4115.5|1222
1592493900000|2020-06-18 15:25:00|4129.9|4127.1|4133|4130.2|4137|4134.2|4126.8|4124|2866
1592494200000|2020-06-18 15:30:00|4132.3|4129.5|4143.3|4140.5|4150.3|4147.5|4132.3|4129.5|4529
1592494500000|2020-06-18 15:35:00|4143.1|4140.3|4136.1|4133.3|4144.3|4141.5|4131.3|4127.7|1962
1592494800000|2020-06-18 15:40:00|4136.3|4133.5|4141.6|4138.8|4142.6|4139.8|4132.3|4129.5|1332
1592495100000|2020-06-18 15:45:00|4141.1|4138.3|4149|4146.2|4149.3|4146.5|4138.3|4135.5|921
1592495400000|2020-06-18 15:50:00|4149.3|4146.5|4145.5|4142.7|4150|4147.2|4145|4142.2|540
1592495700000|2020-06-18 15:55:00|4146|4143.2|4136.5|4133.7|4149|4146.2|4135.8|4133|532
1592496000000|2020-06-18 16:00:00|4137|4134.2|4132.8|4130|4140.3|4137.5|4128.3|4125.5|1270
1592496300000|2020-06-18 16:05:00|4133|4130.2|4136|4133.2|4138|4135.2|4127.8|4125|559
1592496600000|2020-06-18 16:10:00|4135.6|4132.8|4135.8|4133|4137.3|4134.5|4133.6|4130.8|470
1592496900000|2020-06-18 16:15:00|4135.3|4132.5|4129.6|4126.8|4139.3|4136.5|4129.3|4126.5|510
1592497200000|2020-06-18 16:20:00|4129.8|4127|4138.3|4135.5|4138.3|4135.5|4128.6|4125.8|689
1592497500000|2020-06-18 16:25:00|4138.6|4135.8|4146.6|4143.8|4147.6|4144.8|4138.3|4135.5|786
1592497800000|2020-06-18 16:30:00|4146.8|4144|4143.6|4140.8|4150.8|4148|4142|4139.2|504
1592498100000|2020-06-18 16:35:00|4144.1|4141.3|4137.3|4134.5|4144.3|4141.5|4134.3|4131.5|405
1592498400000|2020-06-18 16:40:00|4136.9|4134.1|4138|4135.2|4142.3|4139.5|4136.3|4133.5|447
1592498700000|2020-06-18 16:45:00|4138.6|4135.8|4140.3|4137.5|4143.6|4140.8|4137.8|4135|339
1592499000000|2020-06-18 16:50:00|4140.6|4137.8|4142.6|4139.8|4144.3|4141.5|4138.6|4135.8|145
1592499300000|2020-06-18 16:55:00|4142.3|4139.5|4139.3|4136.5|4142.3|4139.5|4135|4132.2|902
1592499600000|2020-06-18 17:00:00|4139.8|4137|4136.5|4133.7|4141|4138.2|4131.3|4128.5|1602
1592499900000|2020-06-18 17:05:00|4136.8|4134|4137|4134.2|4142.3|4139.5|4130.6|4127.8|2180
1592500200000|2020-06-18 17:10:00|4137.3|4134.5|4142.8|4140|4144.6|4141.8|4137.3|4134.5|700
1592500500000|2020-06-18 17:15:00|4143|4140.2|4142.8|4140|4145|4142.2|4141.3|4138.5|266
1592500800000|2020-06-18 17:20:00|4142.6|4139.8|4129|4126.2|4147|4141.3|4128|4125.2|4518
1592501100000|2020-06-18 17:25:00|4128|4125.2|4127.8|4125|4128.3|4125.5|4121.6|4118.8|883
1592501400000|2020-06-18 17:30:00|4127.6|4124.8|4127.8|4125|4130.5|4127.7|4123.3|4120.5|508
1592501700000|2020-06-18 17:35:00|4128|4125.2|4140.3|4137.5|4140.3|4137.5|4128|4125.2|367
1592502000000|2020-06-18 17:40:00|4140|4137.2|4140.3|4137.5|4142.5|4139.7|4136.3|4133.5|366
1592502300000|2020-06-18 17:45:00|4139.8|4137|4142.6|4139.8|4143.6|4140.8|4138.3|4135.5|380
1592502600000|2020-06-18 17:50:00|4142.3|4139.5|4140.3|4137.5|4144.6|4141.8|4138.6|4135.8|336
1592502900000|2020-06-18 17:55:00|4139.8|4137|4135.8|4133|4140.4|4137.6|4134.3|4131.5|369
1592503200000|2020-06-18 18:00:00|4136|4133.2|4130.3|4127.5|4136.1|4133.3|4128.6|4125.8|344
1592503500000|2020-06-18 18:05:00|4129.6|4126.8|4125.6|4122.8|4131.3|4128.5|4124.6|4121.8|392
1592503800000|2020-06-18 18:10:00|4125.3|4122.5|4135|4132.2|4135.1|4132.3|4123.3|4120.5|416
1592504100000|2020-06-18 18:15:00|4135.6|4132.8|4142|4139.2|4142.6|4139.8|4130.6|4127.8|1154
1592504400000|2020-06-18 18:20:00|4141.5|4138.7|4145.5|4142.7|4150.3|4147.5|4139|4136.2|1428
1592504700000|2020-06-18 18:25:00|4146|4143.2|4146.3|4143.5|4152.3|4149.5|4143|4140.2|4415
1592505000000|2020-06-18 18:30:00|4146|4143.2|4154|4151.2|4161.3|4158.5|4142.3|4139.5|2919
1592505300000|2020-06-18 18:35:00|4154.2|4151.4|4146.7|4143.9|4155.5|4152.7|4146|4143.2|704
1592505600000|2020-06-18 18:40:00|4147|4144.2|4149|4146.2|4151|4148.2|4146|4143.2|371
1592505900000|2020-06-18 18:45:00|4148.7|4145.9|4151.5|4148.7|4152.3|4149.5|4148|4145.2|499
1592506200000|2020-06-18 18:50:00|4152|4149.2|4156|4153.2|4158.3|4155.5|4151|4148.2|391
1592506500000|2020-06-18 18:55:00|4156.3|4153.5|4151.1|4148.3|4158|4155.2|4150.3|4147.5|185
1592506800000|2020-06-18 19:00:00|4150.6|4147.8|4150.3|4147.5|4152.3|4149.5|4147.3|4144.5|90
1592507100000|2020-06-18 19:05:00|4150.1|4147.3|4151.3|4148.5|4151.3|4148.5|4147.3|4144.5|126
1592507400000|2020-06-18 19:10:00|4151.1|4148.3|4145.8|4143|4151.1|4148.3|4145.6|4142.8|234
1592507700000|2020-06-18 19:15:00|4146.1|4143.3|4148.3|4145.5|4149|4146.2|4141|4138.2|368
1592508000000|2020-06-18 19:20:00|4148.7|4145.9|4152.3|4149.5|4153.3|4150.5|4147.3|4144.5|173
1592508300000|2020-06-18 19:25:00|4152|4149.2|4154.3|4151.5|4156.3|4153.5|4151.3|4148.5|186
1592508600000|2020-06-18 19:30:00|4154|4151.2|4151.8|4149|4154|4151.2|4147.5|4144.7|360
1592508900000|2020-06-18 19:35:00|4151.5|4148.7|4150.5|4147.7|4153.5|4150.7|4150.5|4147.7|98
1592509200000|2020-06-18 19:40:00|4151.3|4148.5|4147.8|4145|4151.3|4148.5|4147.3|4144.5|40
1592509500000|2020-06-18 19:45:00|4148.3|4145.5|4143.5|4140.7|4149|4146.2|4143.5|4140.7|104
1592509800000|2020-06-18 19:50:00|4143.7|4140.9|4144|4141.2|4145.3|4142.5|4138|4135.2|151
1592510100000|2020-06-18 19:55:00|4144.3|4141.5|4143.6|4140.8|4144.5|4141.7|4141|4138.2|248
1592510400000|2020-06-18 20:00:00|4143|4140.2|4143.3|4140.5|4147|4144.2|4143|4140.2|167
1592510700000|2020-06-18 20:05:00|4143.5|4140.7|4144.3|4141.5|4145|4142.2|4142.3|4139.5|167
1592511000000|2020-06-18 20:10:00|4144.5|4141.7|4148|4145.2|4152|4149.2|4144|4141.2|240
1592511300000|2020-06-18 20:15:00|4148.5|4145.7|4150.3|4147.5|4152|4149.2|4148.3|4145.5|264
1592511600000|2020-06-18 20:20:00|4150.5|4147.7|4148.5|4145.7|4151.5|4148.7|4148|4145.2|23
1592511900000|2020-06-18 20:25:00|4149|4146.2|4150.3|4147.5|4150.5|4147.7|4148.5|4145.7|30
1592512200000|2020-06-18 20:30:00|4149.8|4147|4151.3|4148.5|4152|4149.2|4149.5|4146.7|72
1592512500000|2020-06-18 20:35:00|4151.5|4148.7|4150.3|4147.5|4151.6|4148.8|4149|4146.2|35
1592512800000|2020-06-18 20:40:00|4150.5|4147.7|4153|4150.2|4153|4150.2|4149.5|4146.7|29
1592513100000|2020-06-18 20:45:00|4152.3|4149.5|4148.3|4145.5|4152.5|4149.7|4148|4145.2|113
1592513400000|2020-06-18 20:50:00|4148.7|4145.9|4150.1|4147.3|4151.5|4148.7|4148|4145.2|106
1592513700000|2020-06-18 20:55:00|4149.5|4146.7|4145.8|4143|4150.3|4147.4|4143.2|4140.3|497
1592514000000|2020-06-18 21:00:00|4145.7|4142.9|4141.8|4139|4147.3|4142.9|4141.8|4136.1|10
1592514300000|2020-06-18 21:05:00|4141.7|4138.9|4141.8|4139|4141.8|4139|4141.7|4138.9|1
1592514600000|2020-06-18 21:10:00|4141.7|4138.9|4142.7|4139.9|4149.6|4146.5|4141.7|4138.4|26
1592514900000|2020-06-18 21:15:00|4142.8|4140|4143.8|4141|4149.8|4141|4142.8|4139.3|0
1592515200000|2020-06-18 21:20:00|4143.5|4140.7|4142.8|4140|4148.8|4140.7|4142.8|4138.8|1
1592515500000|2020-06-18 21:25:00|4143.3|4139.3|4141.8|4139|4148.8|4139.3|4141.8|4138.8|0
1592515800000|2020-06-18 21:30:00|4142|4139.2|4142.8|4140|4149.8|4142.6|4142|4137.8|0
1592516700000|2020-06-18 21:45:00|4142.6|4139.8|4142.6|4139.8|4142.6|4139.8|4142.6|4139.8|0
1592517000000|2020-06-18 21:50:00|4140.6|4137.8|4145.2|4141.2|4149.1|4141.9|4134.8|4129.8|20
1592517300000|2020-06-18 21:55:00|4147.2|4137.2|4133.8|4131|4149.1|4141.9|4133.8|4129.9|66
1592524800000|2020-06-19 00:00:00|4179.5|4176.7|4162.5|4159.7|4179.5|4176.7|4155.6|4152.8|397
1592525100000|2020-06-19 00:05:00|4162|4159.2|4164.5|4161.7|4169.2|4166.3|4162|4159.2|137
1592525400000|2020-06-19 00:10:00|4164.1|4161.3|4162.2|4158.2|4165.8|4163|4154.8|4152|88
1592525700000|2020-06-19 00:15:00|4162.6|4158.6|4159.2|4155.2|4162.6|4159|4153.1|4150.3|105
1592526000000|2020-06-19 00:20:00|4158.1|4155.3|4162.1|4159.3|4165.6|4162.7|4157.8|4154.9|11
1592526300000|2020-06-19 00:25:00|4161.6|4158.8|4158.8|4156|4162.7|4159.8|4155.1|4152.3|57
1592526600000|2020-06-19 00:30:00|4159.5|4156.7|4164.6|4161.8|4166|4163.2|4158.6|4155.8|58
1592526900000|2020-06-19 00:35:00|4165|4162.2|4156.5|4153.7|4169.3|4166.5|4156|4153.2|50
1592527200000|2020-06-19 00:40:00|4155.5|4152.7|4164.1|4161.3|4165.2|4162|4152.8|4149.6|24
1592527500000|2020-06-19 00:45:00|4163.1|4160.3|4155.8|4153|4166.6|4163|4153.5|4150.2|57
1592527800000|2020-06-19 00:50:00|4156|4153.2|4159.8|4157|4162.8|4160|4156|4153.2|74
1592528100000|2020-06-19 00:55:00|4159.5|4156.7|4158.8|4156|4161.1|4158.3|4158|4155.2|38
1592528400000|2020-06-19 01:00:00|4158.5|4155.7|4155.8|4153|4159.5|4156.7|4152.5|4149.7|148
1592528700000|2020-06-19 01:05:00|4155.5|4152.7|4152.8|4150|4155.9|4152.7|4151.6|4148.8|95
1592529000000|2020-06-19 01:10:00|4152.1|4149.3|4155.4|4152.6|4156.2|4153|4151.3|4148.5|30
1592529300000|2020-06-19 01:15:00|4155.6|4152.8|4157.8|4155|4160.8|4158|4155.1|4152.2|141
1592529600000|2020-06-19 01:20:00|4157.4|4154.6|4160.8|4158|4163|4160.2|4156.4|4153.6|66
1592529900000|2020-06-19 01:25:00|4161.4|4158.6|4169.1|4166.3|4169.8|4167|4161.3|4157.7|212
1592530200000|2020-06-19 01:30:00|4168.8|4166|4172.6|4169.8|4174.6|4171.8|4165.3|4162.5|146
1592530500000|2020-06-19 01:35:00|4173.1|4170.3|4176.8|4174|4180.3|4177.5|4172|4169.2|348
1592530800000|2020-06-19 01:40:00|4177|4174.2|4176.1|4173.3|4178.1|4175.3|4173.8|4171|302
1592531100000|2020-06-19 01:45:00|4176.5|4173.7|4176.8|4174|4180.1|4177.3|4174|4171.2|149
1592531400000|2020-06-19 01:50:00|4177.1|4174.3|4173.9|4169.9|4177.1|4174.3|4170.1|4167.3|326
1592531700000|2020-06-19 01:55:00|4173.5|4170.7|4164.5|4161.7|4173.9|4171|4161.1|4158.2|252
1592532000000|2020-06-19 02:00:00|4164.3|4161.5|4162.8|4160|4165.2|4162.2|4159.6|4156.8|65
1592532300000|2020-06-19 02:05:00|4163.3|4160.5|4166.8|4164|4166.9|4164|4162|4159.2|214
1592532600000|2020-06-19 02:10:00|4165.8|4163|4175.5|4172.7|4176|4173.2|4165.8|4162.6|208
1592532900000|2020-06-19 02:15:00|4175.8|4173|4175.8|4173|4178.3|4175.5|4173.5|4170.7|42
1592533200000|2020-06-19 02:20:00|4176.3|4173.5|4171.8|4169|4176.5|4173.7|4171.8|4169|10
1592533500000|2020-06-19 02:25:00|4171.4|4168.6|4174.8|4172|4175.5|4172.3|4171.1|4168.3|45
1592533800000|2020-06-19 02:30:00|4173.4|4170.6|4175.9|4173.1|4177.5|4174.6|4173.4|4170.5|10
1592534100000|2020-06-19 02:35:00|4176.1|4173.3|4176.9|4174.1|4179.5|4176.6|4176.1|4173.3|32
1592534400000|2020-06-19 02:40:00|4176.8|4174|4175.3|4172.5|4178.3|4175.5|4175.3|4172.5|18
1592534700000|2020-06-19 02:45:00|4176.3|4173.5|4178.1|4175.3|4178.5|4175.6|4175.8|4173|14
1592535000000|2020-06-19 02:50:00|4178.8|4176|4186.6|4183.8|4188.5|4185|4178.4|4175.6|547
1592535300000|2020-06-19 02:55:00|4186.3|4183.5|4191.3|4188.5|4191.3|4188.5|4184.9|4182.1|146
1592535600000|2020-06-19 03:00:00|4192.3|4189.5|4184.9|4182.1|4199.3|4196.5|4184.4|4181.5|332
1592535900000|2020-06-19 03:05:00|4184.8|4182|4183.1|4180.3|4186.1|4183.3|4182.6|4179.5|27
1592536200000|2020-06-19 03:10:00|4182.9|4180.1|4184.1|4181.3|4186.2|4183.1|4180.9|4178.1|124
1592536500000|2020-06-19 03:15:00|4183.1|4180.3|4182.9|4178.9|4185.1|4182.3|4179.8|4177|45
1592536800000|2020-06-19 03:20:00|4182.1|4179.3|4181.8|4179|4183.8|4181|4180.8|4178|23
1592537100000|2020-06-19 03:25:00|4182.1|4179.3|4178.1|4175.3|4182.1|4179.3|4174.9|4172.1|77
1592537400000|2020-06-19 03:30:00|4177.9|4175.1|4179.1|4176.3|4179.5|4176.3|4175.8|4172.5|51
1592537700000|2020-06-19 03:35:00|4178.1|4175.3|4179.1|4176.3|4184.9|4182.1|4177.6|4174.5|52
1592538000000|2020-06-19 03:40:00|4180.5|4176.5|4182.1|4179.3|4183.5|4180.3|4179.4|4176.5|87
1592538300000|2020-06-19 03:45:00|4182.4|4179.6|4181.3|4178.5|4183.1|4180.3|4180.1|4176.5|117
1592538600000|2020-06-19 03:50:00|4180.9|4178.1|4182.3|4179.5|4182.8|4180|4180.9|4178.1|22
1592538900000|2020-06-19 03:55:00|4182.1|4179.3|4182.8|4180|4183.3|4180.5|4180.9|4178.1|24
1592539200000|2020-06-19 04:00:00|4182.9|4180.1|4185.3|4182.5|4186.1|4183.3|4182.3|4179.5|27
1592539500000|2020-06-19 04:05:00|4184.9|4182.1|4183.3|4180.5|4185.4|4182.6|4182.6|4179.8|38
1592539800000|2020-06-19 04:10:00|4182.1|4179.3|4178.1|4175.3|4182.6|4179.8|4177.8|4175|41
1592540100000|2020-06-19 04:15:00|4177.6|4174.8|4183.4|4180.6|4185.4|4182.6|4177.6|4174.8|59
1592540400000|2020-06-19 04:20:00|4184.8|4182|4183.3|4180.5|4186.2|4182.6|4183.1|4180.3|63
1592540700000|2020-06-19 04:25:00|4183.4|4180.6|4180.3|4177.5|4183.4|4180.6|4178.4|4175.6|64
1592541000000|2020-06-19 04:30:00|4180.4|4177.6|4181.4|4178.6|4183.9|4181.1|4180.4|4177.6|35
1592541300000|2020-06-19 04:35:00|4181.6|4178.8|4182.1|4179.3|4183.9|4181|4179.8|4176.9|12
1592541600000|2020-06-19 04:40:00|4181.9|4177.9|4181.9|4179.1|4183.1|4180.3|4180.8|4177.9|45
1592541900000|2020-06-19 04:45:00|4182.3|4179.5|4180.4|4177.6|4182.3|4179.5|4180.4|4177.6|17
1592542200000|2020-06-19 04:50:00|4180.1|4177.3|4179.4|4176.6|4180.4|4177.6|4178.1|4175.3|12
1592542500000|2020-06-19 04:55:00|4179.3|4176.5|4178.3|4175.5|4179.9|4177.1|4177.8|4175|74
1592542800000|2020-06-19 05:00:00|4178.1|4175.3|4179.3|4176.5|4180.4|4177.6|4177.3|4174.5|99
1592543100000|2020-06-19 05:05:00|4179.6|4176.8|4180.4|4177.6|4181.3|4178.5|4179.3|4176.5|34
1592543400000|2020-06-19 05:10:00|4180.8|4178|4181.3|4178.5|4184.3|4181.5|4180.8|4178|48
1592543700000|2020-06-19 05:15:00|4181.4|4178.6|4181.3|4178.5|4183.1|4180.3|4180.8|4178|17
1592544000000|2020-06-19 05:20:00|4179.4|4176.6|4186.4|4183.6|4187.4|4184.6|4179.4|4176.6|106
1592544300000|2020-06-19 05:25:00|4186.3|4183.5|4182.1|4179.3|4186.3|4183.5|4180.9|4178.1|81
1592544600000|2020-06-19 05:30:00|4182.3|4179.5|4183.1|4180.3|4184.9|4182.1|4181.3|4178.5|28
1592544900000|2020-06-19 05:35:00|4183.3|4180.5|4185.8|4183|4187.3|4184.5|4183.3|4180.5|68
1592545200000|2020-06-19 05:40:00|4185.4|4182.6|4185.4|4182.6|4186.9|4184.1|4184.4|4181.6|56
1592545500000|2020-06-19 05:45:00|4184.8|4182|4188.3|4185.5|4188.3|4185.5|4183.9|4180.9|22
1592545800000|2020-06-19 05:50:00|4188.6|4185.8|4187.6|4184.8|4189.1|4186.3|4185.8|4183|113
1592546100000|2020-06-19 05:55:00|4186.9|4184.1|4186.9|4184.1|4190.2|4187.4|4185.8|4183|53
1592546400000|2020-06-19 06:00:00|4187.2|4184.4|4193.4|4190.6|4195.2|4192.4|4187.2|4184.4|135
1592546700000|2020-06-19 06:05:00|4193.2|4190.4|4194.7|4191.9|4195.6|4192.8|4191.9|4189.1|97
1592547000000|2020-06-19 06:10:00|4193.9|4191.1|4192.9|4190.1|4195.6|4192.8|4190.9|4188.1|257
1592547300000|2020-06-19 06:15:00|4193.6|4190.8|4195.2|4192.4|4195.6|4192.8|4193.6|4190.8|275
1592547600000|2020-06-19 06:20:00|4195.6|4192.8|4200.2|4197.4|4202.9|4200.1|4194.9|4192.1|878
1592547900000|2020-06-19 06:25:00|4200.4|4197.6|4200.6|4197.8|4201.9|4199.1|4198.2|4195.4|93
1592548200000|2020-06-19 06:30:00|4201.1|4198.3|4202.9|4200.1|4202.9|4200.1|4198.4|4195.6|449
1592548500000|2020-06-19 06:35:00|4202.7|4199.9|4205.6|4202.8|4207.9|4205.1|4201.4|4198.6|1009
1592548800000|2020-06-19 06:40:00|4206.1|4203.3|4208.4|4205.6|4211.6|4208.8|4205.9|4203.1|2491
1592549100000|2020-06-19 06:45:00|4208.6|4205.8|4207.2|4204.4|4211.6|4208.8|4204.9|4202.1|763
1592549400000|2020-06-19 06:50:00|4207.6|4204.8|4210.9|4208.1|4212.6|4209.8|4206.2|4203.4|736
1592549700000|2020-06-19 06:55:00|4210.6|4207.8|4208.6|4205.8|4218.6|4215.8|4206.6|4203.8|347
1592550000000|2020-06-19 07:00:00|4209.6|4206.8|4200.4|4197.6|4211.9|4209.1|4200.2|4194.7|1087
1592550300000|2020-06-19 07:05:00|4200.1|4197.3|4207.2|4204.4|4207.2|4204.4|4197.7|4194.9|656
1592550600000|2020-06-19 07:10:00|4206.6|4203.8|4224.9|4222.1|4227.9|4225.1|4206.1|4203.3|1422
1592550900000|2020-06-19 07:15:00|4225.1|4222.3|4226.6|4223.8|4228.6|4225.8|4222.6|4219.8|800
1592551200000|2020-06-19 07:20:00|4227.6|4224.8|4222.2|4219.4|4229.4|4226.6|4220.6|4217.8|340
1592551500000|2020-06-19 07:25:00|4221.7|4218.9|4223.9|4221.1|4225.2|4222.4|4217.4|4214.6|858
1592551800000|2020-06-19 07:30:00|4224.1|4221.3|4228.6|4225.8|4229.6|4226.8|4219.9|4217.1|751
1592552100000|2020-06-19 07:35:00|4228.9|4226.1|4231.6|4228.8|4232.6|4229.8|4227.6|4224.8|445
1592552400000|2020-06-19 07:40:00|4232.2|4229.4|4231.9|4229.1|4235.6|4232.8|4230.4|4227.6|719
1592552700000|2020-06-19 07:45:00|4231.6|4228.8|4234.7|4231.9|4236.7|4233.9|4230.4|4227.6|310
1592553000000|2020-06-19 07:50:00|4235.2|4232.4|4239.2|4236.4|4239.2|4236.4|4233.2|4230.4|571
1592553300000|2020-06-19 07:55:00|4240.2|4237.4|4242.9|4240.1|4244.2|4241.4|4238.4|4235.6|704
1592553600000|2020-06-19 08:00:00|4243.2|4240.4|4241.6|4238.8|4249.9|4247.1|4238.2|4235.4|1667
1592553900000|2020-06-19 08:05:00|4241.4|4238.6|4242.9|4240.1|4243.2|4240.4|4231.7|4228.9|1005
1592554200000|2020-06-19 08:10:00|4243.2|4240.4|4248.7|4245.9|4248.9|4246.1|4239.6|4236.8|1313
1592554500000|2020-06-19 08:15:00|4248.2|4245.4|4252.7|4249.9|4253.9|4251.1|4245.6|4242.8|1710
1592554800000|2020-06-19 08:20:00|4252.6|4249.8|4259|4256.2|4259.5|4256.7|4250.9|4247.3|1806
1592555100000|2020-06-19 08:25:00|4259.2|4256.4|4269.9|4267.1|4270.2|4267.4|4257|4254.2|3333
1592555400000|2020-06-19 08:30:00|4269.5|4266.7|4266.9|4264.1|4279.9|4277.1|4264.9|4262.1|5477
1592555700000|2020-06-19 08:35:00|4265.5|4262.7|4258.9|4256.1|4266.4|4263.6|4252.9|4250.1|1470
1592556000000|2020-06-19 08:40:00|4258.5|4255.7|4266.9|4264.1|4267.5|4264.7|4258.5|4255.7|578
1592556300000|2020-06-19 08:45:00|4266.7|4263.9|4266.9|4264.1|4267.9|4265.1|4261.9|4259.1|1161
1592556600000|2020-06-19 08:50:00|4266.5|4263.7|4269.2|4266.4|4275.2|4272.4|4265.5|4262.7|480
1592556900000|2020-06-19 08:55:00|4269.9|4267.1|4269.9|4267.1|4272.2|4269.4|4263.5|4260.7|604
1592557200000|2020-06-19 09:00:00|4270.2|4267.4|4278.9|4276.1|4280.7|4277.9|4268.9|4266.1|1056
1592557500000|2020-06-19 09:05:00|4279|4276.2|4270.9|4268.1|4279|4276.2|4269.9|4267.1|793
1592557800000|2020-06-19 09:10:00|4270.5|4267.7|4272|4269.2|4274.9|4272.1|4267.9|4265.1|788
1592558100000|2020-06-19 09:15:00|4272.5|4269.7|4275.2|4272.4|4282.2|4279.4|4272.5|4269.7|754
1592558400000|2020-06-19 09:20:00|4274.9|4272.1|4261.9|4259.1|4275.9|4273.1|4260.5|4257.7|2237
1592558700000|2020-06-19 09:25:00|4261.5|4258.7|4252.2|4249.4|4262.2|4259.4|4243.7|4240.9|1870
1592559000000|2020-06-19 09:30:00|4253|4250.2|4249.9|4247.1|4253.9|4251.1|4248.2|4245.4|1863
1592559300000|2020-06-19 09:35:00|4250.4|4247.6|4241.9|4239.1|4256.5|4253.7|4241.9|4239.1|1831
1592559600000|2020-06-19 09:40:00|4242|4239.2|4249.7|4246.9|4256.5|4253.7|4239|4236.2|2882
1592559900000|2020-06-19 09:45:00|4249.9|4247.1|4255.5|4252.7|4257|4254.2|4249.7|4246.9|333
1592560200000|2020-06-19 09:50:00|4255.2|4252.4|4257.4|4254.6|4265.4|4262.6|4255|4252.2|601
1592560500000|2020-06-19 09:55:00|4257.5|4254.7|4259.9|4257.1|4260.5|4257.7|4254.7|4251.9|258
1592560800000|2020-06-19 10:00:00|4260.4|4257.6|4259.5|4256.7|4261.9|4259.1|4253.7|4250.9|787
1592561100000|2020-06-19 10:05:00|4259.4|4256.6|4260.5|4257.7|4263.5|4260.7|4256.4|4253.6|767
1592561400000|2020-06-19 10:10:00|4260.7|4257.9|4252.9|4250.1|4262.2|4259.4|4251|4248.2|330
1592561700000|2020-06-19 10:15:00|4252.5|4249.7|4246.5|4243.7|4252.5|4249.7|4242.6|4239.8|2785
1592562000000|2020-06-19 10:20:00|4246.9|4244.1|4237.6|4234.8|4247.5|4244.7|4237.2|4234.4|1591
1592562300000|2020-06-19 10:25:00|4238.2|4235.4|4237.2|4234.4|4240.4|4237.6|4230.6|4227.8|881
1592562600000|2020-06-19 10:30:00|4237.9|4235.1|4237.6|4234.8|4241.9|4239.1|4237.2|4234.4|1348
1592562900000|2020-06-19 10:35:00|4236.6|4233.8|4238.6|4235.8|4241.2|4238.4|4235.6|4232.8|686
1592563200000|2020-06-19 10:40:00|4238.2|4235.4|4243.7|4240.9|4244.2|4241.4|4235.6|4232.8|1052
1592563500000|2020-06-19 10:45:00|4243.9|4241.1|4236.6|4233.8|4243.9|4241.1|4236.1|4233.3|593
1592563800000|2020-06-19 10:50:00|4236.2|4233.4|4239.1|4236.3|4241.6|4238.8|4235.4|4232.6|369
1592564100000|2020-06-19 10:55:00|4238.6|4235.8|4236.6|4233.8|4241.1|4238.3|4233.2|4230.4|714
1592564400000|2020-06-19 11:00:00|4236.4|4233.6|4228.9|4226.1|4236.6|4233.8|4226.4|4223.6|866
1592564700000|2020-06-19 11:05:00|4228.6|4225.8|4226.9|4224.1|4231.6|4228.8|4226.9|4224.1|210
1592565000000|2020-06-19 11:10:00|4227.4|4224.6|4231.6|4228.8|4231.6|4228.8|4224.9|4222.1|359
1592565300000|2020-06-19 11:15:00|4230.9|4228.1|4229.6|4226.8|4230.9|4228.1|4224.9|4222.1|696
1592565600000|2020-06-19 11:20:00|4229.1|4226.3|4228.9|4226.1|4231.1|4228.3|4226.6|4223.8|342
1592565900000|2020-06-19 11:25:00|4229.4|4226.6|4236.6|4233.8|4239.1|4236.3|4229.4|4226.6|731
1592566200000|2020-06-19 11:30:00|4237.1|4234.3|4230.6|4227.8|4237.9|4235.1|4229.9|4227.1|203
1592566500000|2020-06-19 11:35:00|4230.9|4228.1|4230.6|4227.8|4234.6|4231.8|4228.9|4226.1|84
1592566800000|2020-06-19 11:40:00|4230.9|4228.1|4239.6|4236.8|4239.9|4237.1|4228.1|4225.3|518
1592567100000|2020-06-19 11:45:00|4240.1|4237.3|4244.5|4241.7|4247.2|4244.4|4237.6|4234.8|2092
1592567400000|2020-06-19 11:50:00|4245|4242.2|4249.5|4246.7|4251.5|4248.7|4244.5|4241.7|874
1592567700000|2020-06-19 11:55:00|4249.9|4247.1|4251.5|4248.7|4252.5|4249.7|4245|4242.2|517
1592568000000|2020-06-19 12:00:00|4251.2|4248.4|4247.9|4245.1|4255.9|4253.1|4245.9|4243.1|862
1592568300000|2020-06-19 12:05:00|4248.2|4245.4|4254.5|4251.7|4255.5|4252.7|4246.4|4243.6|325
1592568600000|2020-06-19 12:10:00|4254.9|4252.1|4259|4256.2|4261.5|4258.7|4251.7|4248.9|577
1592568900000|2020-06-19 12:15:00|4259.2|4256.4|4254.5|4251.7|4264.9|4262.1|4253.5|4250.7|898
1592569200000|2020-06-19 12:20:00|4254.7|4251.9|4254|4251.2|4256.2|4253.4|4249.5|4246.7|336
1592569500000|2020-06-19 12:25:00|4254.2|4251.4|4258.2|4255.4|4258.2|4255.4|4248.9|4246.1|778
1592569800000|2020-06-19 12:30:00|4258.7|4255.9|4264.2|4261.4|4264.5|4261.7|4257.2|4254.4|1075
1592570100000|2020-06-19 12:35:00|4264.7|4261.9|4266.5|4263.7|4270.7|4267.9|4264.5|4261.7|664
1592570400000|2020-06-19 12:40:00|4267|4264.2|4264.9|4262.1|4274.5|4271.7|4264.4|4261.6|508
1592570700000|2020-06-19 12:45:00|4265.2|4262.4|4259.2|4256.4|4267.2|4264.4|4257.2|4254.4|765
1592571000000|2020-06-19 12:50:00|4258.9|4256.1|4263.2|4260.4|4264.4|4261.6|4258.2|4255.4|126
1592571300000|2020-06-19 12:55:00|4262.9|4260.1|4253.7|4250.9|4262.9|4260.1|4253.2|4250.4|346
1592571600000|2020-06-19 13:00:00|4253.4|4250.6|4235.5|4232.7|4254.9|4252.1|4230.9|4228.1|2483
1592571900000|2020-06-19 13:05:00|4235.9|4233.1|4241.5|4238.7|4244.2|4241.4|4225.9|4223.1|1449
1592572200000|2020-06-19 13:10:00|4241.2|4238.4|4246.9|4244.1|4255.9|4253.1|4240.9|4238.1|1888
1592572500000|2020-06-19 13:15:00|4246.5|4243.7|4256.5|4253.7|4258.5|4255.7|4245.5|4242.7|607
1592572800000|2020-06-19 13:20:00|4256.9|4254.1|4258.2|4255.4|4260.9|4258.1|4249.2|4246.4|950
1592573100000|2020-06-19 13:25:00|4258.5|4255.7|4256|4253.2|4262.5|4259.7|4255|4252.2|522
1592573400000|2020-06-19 13:30:00|4256.2|4253.4|4243.7|4240.9|4259.2|4256.4|4243.5|4240.7|1141
1592573700000|2020-06-19 13:35:00|4243.9|4241.1|4253.7|4250.9|4253.9|4251.1|4242.5|4239.7|651
1592574000000|2020-06-19 13:40:00|4253.9|4251.1|4245.7|4242.9|4257.9|4255.1|4244.2|4241.4|723
1592574300000|2020-06-19 13:45:00|4245.9|4243.1|4251|4248.2|4252.2|4249.4|4242.5|4239.7|1103
1592574600000|2020-06-19 13:50:00|4251.2|4248.4|4260.7|4257.9|4260.7|4257.9|4250.5|4247.7|414
1592574900000|2020-06-19 13:55:00|4260.5|4257.7|4259.2|4256.4|4267.6|4264.4|4256.5|4253.7|2011
1592575200000|2020-06-19 14:00:00|4259.5|4256.7|4260.3|4257.5|4262.8|4260|4253.2|4250.4|823
1592575500000|2020-06-19 14:05:00|4260.5|4257.7|4273.3|4270.5|4273.8|4271|4255.5|4252.7|2801
1592575800000|2020-06-19 14:10:00|4273.2|4270.4|4275.5|4272.7|4276.8|4274|4262.2|4259.4|1556
1592576100000|2020-06-19 14:15:00|4276.2|4273.4|4280.1|4277.3|4283.1|4280.3|4271.5|4268.7|1762
1592576400000|2020-06-19 14:20:00|4280.6|4277.8|4284.5|4281.7|4285.5|4282.7|4275.5|4272.7|1423
1592576700000|2020-06-19 14:25:00|4284.8|4282|4273.5|4270.7|4287.1|4284.3|4273.5|4270.7|3630
1592577000000|2020-06-19 14:30:00|4273.2|4270.4|4268.3|4265.5|4275.3|4272.5|4252.2|4249.4|3140
1592577300000|2020-06-19 14:35:00|4268.8|4266|4271.2|4268.4|4273.8|4271|4267.8|4265|1081
1592577600000|2020-06-19 14:40:00|4270.8|4268|4257.2|4254.4|4270.8|4268|4255.5|4252.7|1179
1592577900000|2020-06-19 14:45:00|4257|4254.2|4258.2|4255.4|4258.2|4255.4|4242.2|4239.4|2289
1592578200000|2020-06-19 14:50:00|4257.8|4255|4264.8|4262|4264.8|4262|4255.2|4252.4|1123
1592578500000|2020-06-19 14:55:00|4264.7|4261.9|4251.5|4248.7|4265.8|4263|4250.1|4247.3|804
1592578800000|2020-06-19 15:00:00|4250.5|4247.7|4261.3|4258.5|4263.5|4260.7|4247.1|4244.3|1160
1592579100000|2020-06-19 15:05:00|4261.2|4258.4|4249.8|4247|4262|4259.2|4245.2|4242.4|1178
1592579400000|2020-06-19 15:10:00|4250.2|4247.4|4260.5|4257.7|4262.2|4259.4|4240.8|4238|2005
1592579700000|2020-06-19 15:15:00|4260.8|4258|4255.8|4253|4266.8|4264|4252.2|4249.4|1457
1592580000000|2020-06-19 15:20:00|4256.7|4253.9|4264.8|4262|4267.5|4264.7|4249.2|4246.4|1958
1592580300000|2020-06-19 15:25:00|4264.3|4261.5|4267.8|4265|4269.5|4266.7|4252.5|4249.7|2562
1592580600000|2020-06-19 15:30:00|4267.5|4264.7|4260.2|4257.4|4270.5|4267.7|4257.2|4254.4|2659
1592580900000|2020-06-19 15:35:00|4259.3|4256.5|4244.5|4241.7|4259.8|4257|4241.7|4238.9|1789
1592581200000|2020-06-19 15:40:00|4243.7|4240.9|4231.8|4229|4247.2|4244.4|4226.2|4223.4|1441
1592581500000|2020-06-19 15:45:00|4231.5|4228.7|4230.5|4227.7|4234.8|4232|4226.5|4223.7|817
1592581800000|2020-06-19 15:50:00|4230.2|4227.4|4231|4228.2|4235.2|4232.4|4227.5|4224.7|570
1592582100000|2020-06-19 15:55:00|4230.8|4228|4216.2|4213.4|4232.2|4229.4|4213.5|4210.7|1538
1592582400000|2020-06-19 16:00:00|4216.3|4213.5|4191.2|4188.4|4218.2|4215.4|4190.5|4187.7|5420
1592582700000|2020-06-19 16:05:00|4191|4188.2|4202.5|4199.7|4203.2|4200.4|4189.5|4186.7|2614
1592583000000|2020-06-19 16:10:00|4202.8|4200|4197.7|4194.9|4208.5|4205.7|4197.2|4194.4|1166
1592583300000|2020-06-19 16:15:00|4198|4195.2|4166.4|4163.6|4199.7|4196.9|4164.9|4162.1|2836
1592583600000|2020-06-19 16:20:00|4165.9|4163.1|4115.2|4112.4|4173.2|4170.4|4114|4111.2|4725
1592583900000|2020-06-19 16:25:00|4114.5|4111.7|4126.7|4123.9|4134.5|4131.7|4102.5|4099.7|5031
1592584200000|2020-06-19 16:30:00|4126.8|4124|4144.8|4142|4152.5|4149.7|4120.7|4117.9|2059
1592584500000|2020-06-19 16:35:00|4144.7|4141.9|4156.2|4153.4|4161.5|4158.7|4144.2|4141.4|1883
1592584800000|2020-06-19 16:40:00|4156.5|4153.7|4176|4173.2|4182.2|4179.4|4156.2|4153.4|1491
1592585100000|2020-06-19 16:45:00|4176.3|4173.5|4188.2|4185.4|4188.8|4186|4166.7|4163.9|1205
1592585400000|2020-06-19 16:50:00|4188.8|4186|4179.7|4176.9|4191.3|4188.5|4176.8|4174|873
1592585700000|2020-06-19 16:55:00|4179.8|4177|4192.4|4189.6|4194.5|4191.7|4179.8|4177|776
1592586000000|2020-06-19 17:00:00|4192.5|4189.7|4197.2|4194.4|4203.8|4201|4191.8|4189|1138
1592586300000|2020-06-19 17:05:00|4196.8|4194|4201|4198.2|4210.5|4207.7|4195|4192.2|1892
1592586600000|2020-06-19 17:10:00|4201.2|4198.4|4202.8|4200|4208.8|4206|4201|4198.2|564
1592586900000|2020-06-19 17:15:00|4203|4200.2|4205.5|4202.7|4208.2|4205.4|4199.2|4196.4|926
1592587200000|2020-06-19 17:20:00|4205.7|4202.9|4207|4204.2|4215.5|4212.7|4200|4197.2|1178
1592587500000|2020-06-19 17:25:00|4206.8|4204|4220.2|4217.4|4220.8|4218|4202.8|4200|1208
1592587800000|2020-06-19 17:30:00|4220.8|4218|4216.5|4213.7|4226|4223.2|4214.2|4211.4|1152
1592588100000|2020-06-19 17:35:00|4216.2|4213.4|4224.5|4221.7|4227.8|4225|4215.5|4212.7|575
1592588400000|2020-06-19 17:40:00|4224.7|4221.9|4224|4221.2|4227.7|4224.9|4221.8|4219|1235
1592588700000|2020-06-19 17:45:00|4224.8|4222|4212.2|4209.4|4226.8|4224|4209.5|4206.7|1115
1592589000000|2020-06-19 17:50:00|4212.3|4209.5|4224.5|4221.7|4224.5|4221.7|4212.2|4209.4|600
1592589300000|2020-06-19 17:55:00|4224.2|4221.4|4212.8|4210|4228.2|4225.4|4210.2|4207.4|885
1592589600000|2020-06-19 18:00:00|4212.2|4209.4|4224.7|4221.9|4226.7|4223.9|4210.4|4207.6|1327
1592589900000|2020-06-19 18:05:00|4224.8|4222|4199.2|4196.4|4226.8|4224|4197.3|4194.5|1409
1592590200000|2020-06-19 18:10:00|4197.8|4195|4205.8|4203|4210.8|4208|4190.8|4188|2423
1592590500000|2020-06-19 18:15:00|4206.3|4203.5|4197.8|4195|4211.8|4209|4194.2|4191.4|987
1592590800000|2020-06-19 18:20:00|4198.3|4195.5|4192.7|4189.9|4202|4199.2|4186.2|4183.4|968
1592591100000|2020-06-19 18:25:00|4191.5|4188.7|4217.8|4215|4224.8|4222|4191.2|4188.4|4847
1592591400000|2020-06-19 18:30:00|4217.7|4214.9|4219.8|4217|4223.5|4220.7|4215.7|4212.9|1606
1592591700000|2020-06-19 18:35:00|4219|4216.2|4217.3|4214.5|4225.2|4222.4|4217.3|4214.5|449
1592592000000|2020-06-19 18:40:00|4217.5|4214.7|4226.2|4223.4|4227.5|4224.7|4215.5|4212.7|443
1592592300000|2020-06-19 18:45:00|4226.5|4223.7|4214.5|4211.7|4228.5|4225.7|4213.8|4211|372
1592592600000|2020-06-19 18:50:00|4214.7|4211.9|4227|4224.2|4228|4225.2|4213.3|4210.5|307
1592592900000|2020-06-19 18:55:00|4226.8|4224|4217|4214.2|4227.5|4224.7|4216.3|4213.5|369
1592593200000|2020-06-19 19:00:00|4217.3|4214.5|4223.8|4221|4224.5|4221.7|4216.8|4214|363
1592593500000|2020-06-19 19:05:00|4223.5|4220.7|4220.5|4217.7|4224|4221.2|4216.7|4213.9|157
1592593800000|2020-06-19 19:10:00|4220.2|4217.4|4216.5|4213.7|4222.8|4220|4211.8|4209|418
1592594100000|2020-06-19 19:15:00|4216.7|4213.9|4218.8|4216|4221.4|4218.2|4214.8|4212|407
1592594400000|2020-06-19 19:20:00|4219|4216.2|4223.5|4220.7|4223.8|4221|4218.8|4216|775
1592594700000|2020-06-19 19:25:00|4223|4220.2|4216.8|4214|4224.6|4221.8|4216.1|4213.3|450
1592595000000|2020-06-19 19:30:00|4217.1|4214.3|4218.8|4216|4219.8|4217|4215.6|4212.8|63
1592595300000|2020-06-19 19:35:00|4218.3|4215.5|4204.1|4201.3|4218.3|4215.5|4201.8|4199|231
1592595600000|2020-06-19 19:40:00|4203.8|4201|4207.3|4204.5|4209.8|4207|4203.3|4200.5|127
1592595900000|2020-06-19 19:45:00|4207.1|4204.3|4203|4200.2|4209.1|4206.3|4202.8|4200|338
1592596200000|2020-06-19 19:50:00|4203.3|4200.5|4207.8|4205|4210.3|4207.5|4203.3|4200.5|163
1592596500000|2020-06-19 19:55:00|4207.5|4204.7|4204.8|4202|4207.8|4205|4201.8|4199|349
1592596800000|2020-06-19 20:00:00|4205.1|4202.3|4198.8|4196|4206.8|4204|4198.1|4195.3|160
1592597100000|2020-06-19 20:05:00|4197.8|4195|4198.1|4195.3|4205.1|4202.3|4190.8|4188|667
1592597400000|2020-06-19 20:10:00|4198.3|4195.5|4195.1|4192.3|4199.1|4196.3|4194.3|4191.5|38
1592597700000|2020-06-19 20:15:00|4194.8|4192|4189.6|4186.8|4196.5|4193.7|4188.8|4186|56
1592598000000|2020-06-19 20:20:00|4189.5|4186.7|4186|4183.2|4193|4190.2|4182.8|4180|359
1592598300000|2020-06-19 20:25:00|4187|4184.2|4187|4184.2|4196.5|4193.7|4184.8|4182|96
1592598600000|2020-06-19 20:30:00|4186.5|4183.7|4182.3|4179.5|4187|4184.2|4178.8|4176|243
1592598900000|2020-06-19 20:35:00|4182.6|4179.8|4189|4186.2|4190.6|4187.8|4182.6|4179.8|132
1592599200000|2020-06-19 20:40:00|4189.7|4186.9|4195|4192.2|4195|4192.2|4188.8|4185.7|56
1592599500000|2020-06-19 20:45:00|4194.6|4191.8|4197.7|4194.9|4199.5|4196.7|4191|4188.2|167
1592599800000|2020-06-19 20:50:00|4197.3|4194.5|4191|4188.2|4201.5|4198.7|4189.2|4186.4|54
1592600100000|2020-06-19 20:55:00|4192.1|4188.1|4194.4|4184.4|4195.6|4191.5|4191.3|4183.6|164
1592776800000|2020-06-21 22:00:00|4163|4160.2|4179.5|4169.5|4189|4181.1|4157.4|4152.6|145
1592777100000|2020-06-21 22:05:00|4179.6|4169.6|4172.5|4162.5|4183.3|4176.1|4163.7|4157|74
1592777400000|2020-06-21 22:10:00|4173.3|4163.3|4171.1|4161.1|4174.3|4168.6|4159.5|4154.8|38
1592777700000|2020-06-21 22:15:00|4170.8|4160.8|4180.7|4177.9|4186.8|4183.2|4163.7|4157.5|49
1592778000000|2020-06-21 22:20:00|4182.3|4172.3|4190|4187.2|4192.6|4187.6|4178.7|4172.3|38
1592778300000|2020-06-21 22:25:00|4189.5|4186.7|4215.3|4212.5|4228.9|4222.5|4186.7|4180.6|166
1592778600000|2020-06-21 22:30:00|4214.8|4212|4211.8|4207.8|4231.4|4227.9|4208.8|4206|93
1592778900000|2020-06-21 22:35:00|4211.4|4207.4|4211.7|4208.9|4217.9|4210.9|4208.3|4204.8|21
1592779200000|2020-06-21 22:40:00|4212.7|4209.9|4210.8|4206.8|4219.9|4214.9|4208.7|4205.8|25
1592779500000|2020-06-21 22:45:00|4209.3|4206.5|4204.8|4200.8|4218.9|4212.5|4203.4|4200.6|9
1592779800000|2020-06-21 22:50:00|4204.3|4201.5|4206.8|4202.8|4209.8|4206.9|4203.2|4198.9|9
1592780100000|2020-06-21 22:55:00|4206.7|4203.9|4219.7|4216.9|4223.9|4218.9|4206.7|4203.9|70
1592780400000|2020-06-21 23:00:00|4220.1|4216.1|4214.7|4211.9|4223.9|4218|4214.7|4211.5|15
1592780700000|2020-06-21 23:05:00|4215.4|4211.4|4223.2|4220.4|4234.9|4228.1|4214.3|4209.9|76
1592781000000|2020-06-21 23:10:00|4223.7|4220.9|4217.8|4213.8|4224.3|4220.9|4207.9|4202.9|262
1592781300000|2020-06-21 23:15:00|4215.8|4211.8|4216.9|4214.1|4225.9|4221.9|4214.9|4211.4|111
1592781600000|2020-06-21 23:20:00|4217.4|4213.4|4216.3|4213.5|4220.8|4218|4211.4|4205.5|12
1592781900000|2020-06-21 23:25:00|4216.7|4213.9|4213.8|4211|4221.1|4218|4212.3|4208.4|11
1592782200000|2020-06-21 23:30:00|4215.7|4212.9|4219.7|4216.9|4221.8|4219|4209.2|4206.1|90
1592782500000|2020-06-21 23:35:00|4219.8|4217|4221.3|4218.5|4224.7|4221.9|4218.2|4215.4|10
1592782800000|2020-06-21 23:40:00|4221.7|4218.9|4218.7|4215.9|4222.3|4219.5|4218.2|4215.4|27
1592783100000|2020-06-21 23:45:00|4218.8|4216|4224.8|4222|4227.1|4224.3|4218.3|4215.5|19
1592783400000|2020-06-21 23:50:00|4225.5|4222.7|4221.6|4218.8|4229.8|4227|4220.6|4217.4|25
1592783700000|2020-06-21 23:55:00|4222.4|4218.4|4220.4|4216.4|4222.8|4220|4217.3|4213.6|56
1592784000000|2020-06-22 00:00:00|4220.7|4216.7|4223.4|4219.4|4226.4|4222.8|4209.6|4206.4|176
1592784300000|2020-06-22 00:05:00|4223|4219|4227.3|4224.5|4230.9|4225|4219.1|4216.3|66
1592784600000|2020-06-22 00:10:00|4227.6|4224.8|4230.3|4227.5|4232.4|4229.5|4219.8|4216.9|180
1592784900000|2020-06-22 00:15:00|4230.6|4227.8|4235.6|4232.8|4243.8|4241|4228.3|4225.5|143
1592785200000|2020-06-22 00:20:00|4235.8|4233|4236.3|4233.5|4240.4|4237.1|4234.8|4232|31
1592785500000|2020-06-22 00:25:00|4237.7|4233.7|4231.6|4228.8|4240.4|4237.1|4230.9|4228.1|17
1592785800000|2020-06-22 00:30:00|4230.9|4228.1|4214.6|4211.8|4235.4|4232|4214.6|4211.8|84
1592786100000|2020-06-22 00:35:00|4214.4|4211.6|4209.5|4206.7|4217.8|4215|4208.1|4205.3|154
1592786400000|2020-06-22 00:40:00|4209.1|4206.3|4214.6|4211.8|4216.3|4213.5|4205.6|4202.8|43
1592786700000|2020-06-22 00:45:00|4214.1|4211.3|4217.8|4215|4222.6|4219.8|4212.6|4209.4|13
1592787000000|2020-06-22 00:50:00|4217.6|4214.8|4210.6|4207.8|4223.6|4220.8|4210.6|4207.8|20
1592787300000|2020-06-22 00:55:00|4211.1|4208.3|4212.9|4210.1|4215.7|4212.6|4211.1|4208.3|177
1592787600000|2020-06-22 01:00:00|4213.6|4210.8|4225.6|4222.8|4231.7|4228.5|4212.9|4210.1|217
1592787900000|2020-06-22 01:05:00|4226.7|4222.7|4220.6|4217.8|4227.7|4224.2|4220.5|4217.4|18
1592788200000|2020-06-22 01:10:00|4221.4|4217.4|4234.4|4230.4|4234.4|4231.2|4220.6|4217.4|47
1592788500000|2020-06-22 01:15:00|4234|4230|4232.7|4228.7|4235.3|4232.5|4230|4225.2|23
1592788800000|2020-06-22 01:20:00|4232.3|4229.5|4242.3|4239.5|4243.4|4240.5|4232.3|4229.4|71
1592789100000|2020-06-22 01:25:00|4241.9|4239.1|4242.4|4238.4|4243.4|4240.5|4237.8|4235|134
1592789400000|2020-06-22 01:30:00|4241.9|4239.1|4242.8|4240|4249|4245.5|4237|4234.2|84
1592789700000|2020-06-22 01:35:00|4241.9|4239.1|4243.9|4241.1|4249|4245.5|4240.3|4237.4|20
1592790000000|2020-06-22 01:40:00|4244.1|4241.3|4243.8|4241|4248.9|4246.1|4242.9|4240.1|55
1592790300000|2020-06-22 01:45:00|4243.9|4241.1|4239.1|4236.3|4246.3|4243.5|4239.1|4236.3|72
1592790600000|2020-06-22 01:50:00|4239.3|4236.5|4239.4|4235.4|4243.8|4241|4237.8|4234.4|34
1592790900000|2020-06-22 01:55:00|4238.3|4235.5|4230.3|4227.5|4240.4|4237.1|4229.6|4226.4|74
1592791200000|2020-06-22 02:00:00|4230.4|4226.4|4234.6|4231.8|4237.6|4234.8|4229.3|4226.4|89
1592791500000|2020-06-22 02:05:00|4234.9|4232.1|4240.3|4237.5|4243.4|4239.5|4233.8|4231|116
1592791800000|2020-06-22 02:10:00|4239.9|4237.1|4241.5|4238.7|4244.9|4242.1|4239.8|4237|38
1592792100000|2020-06-22 02:15:00|4241.3|4238.5|4244|4241.2|4244|4241.2|4239|4236.2|67
1592792400000|2020-06-22 02:20:00|4243.5|4240.7|4237.5|4234.7|4243.5|4240.7|4235.5|4231.6|31
1592792700000|2020-06-22 02:25:00|4237.1|4234.3|4241|4238.2|4241|4238.2|4236|4233.2|377
1592793000000|2020-06-22 02:30:00|4240.5|4237.7|4235.9|4233.1|4241|4238.2|4233.9|4231.1|192
1592793300000|2020-06-22 02:35:00|4235.4|4232.6|4233.9|4231.1|4236.4|4233.6|4230.4|4227.6|32
1592793600000|2020-06-22 02:40:00|4233.8|4231|4224.3|4221.5|4233.9|4231.1|4223.8|4220.6|195
1592793900000|2020-06-22 02:45:00|4223.9|4221.1|4226.6|4223.8|4228.3|4225.5|4221.8|4219|51
1592794200000|2020-06-22 02:50:00|4225.8|4223|4228.6|4225.8|4228.8|4226|4224.1|4221|34
1592794500000|2020-06-22 02:55:00|4228.8|4226|4228.6|4225.8|4231.1|4228.3|4226.8|4224|45
1592794800000|2020-06-22 03:00:00|4229.3|4226.5|4217.1|4214.3|4229.5|4226.7|4214.6|4211.4|100
1592795100000|2020-06-22 03:05:00|4217.5|4214.7|4208.6|4205.8|4218.3|4215.5|4207.1|4204.3|99
1592795400000|2020-06-22 03:10:00|4208.8|4206|4211.6|4208.8|4215.9|4213.1|4208.3|4204.7|38
1592795700000|2020-06-22 03:15:00|4210.6|4207.8|4209.9|4207.1|4215|4211.1|4206.6|4203.8|243
1592796000000|2020-06-22 03:20:00|4209|4206.2|4213.4|4210.6|4214.9|4212.1|4204.9|4202.1|34
1592796300000|2020-06-22 03:25:00|4213.5|4210.7|4216.9|4214.1|4219.4|4216.6|4212|4209.2|250
1592796600000|2020-06-22 03:30:00|4216|4213.2|4226.1|4223.3|4226.8|4223.9|4215.9|4213.1|82
1592796900000|2020-06-22 03:35:00|4225.7|4222.9|4226.6|4222.6|4226.6|4223.6|4222.2|4219.4|21
1592797200000|2020-06-22 03:40:00|4225.8|4221.8|4225.1|4222.3|4226.8|4223.9|4223.2|4220.4|12
1592797500000|2020-06-22 03:45:00|4224.2|4221.4|4224.9|4222.1|4225.1|4222.3|4222.6|4219.5|166
1592797800000|2020-06-22 03:50:00|4224.4|4221.6|4218.7|4215.9|4224.4|4221.6|4218.1|4215.2|215
1592798100000|2020-06-22 03:55:00|4218.6|4215.8|4216.1|4213.3|4219.1|4216.3|4213.1|4209.8|17
1592798400000|2020-06-22 04:00:00|4215.2|4212.4|4217.7|4214.9|4219.4|4216.6|4213.7|4210.9|27
1592798700000|2020-06-22 04:05:00|4217.4|4214.6|4221.4|4218.6|4225.9|4223.1|4215.6|4212.8|380
1592799000000|2020-06-22 04:10:00|4222.1|4219.3|4215.2|4212.4|4222.4|4219.6|4215.2|4212.4|9
1592799300000|2020-06-22 04:15:00|4215.4|4212.6|4215.8|4213|4217.8|4214.6|4213.1|4210.3|109
1592799600000|2020-06-22 04:20:00|4216|4213.2|4211.3|4208.5|4217.3|4214.5|4209.8|4207|33
1592799900000|2020-06-22 04:25:00|4210.8|4208|4214.8|4212|4215.3|4212.5|4210.3|4207.5|56
1592800200000|2020-06-22 04:30:00|4215|4212.2|4214|4211.2|4220.3|4217.5|4213.7|4210.4|60
1592800500000|2020-06-22 04:35:00|4214.3|4211.5|4214.5|4211.7|4215.8|4213|4212.3|4209.4|32
1592800800000|2020-06-22 04:40:00|4214.3|4211.5|4214.4|4210.4|4215.1|4212.2|4211.3|4208.4|9
1592801100000|2020-06-22 04:45:00|4213.3|4210.5|4207.8|4203.8|4214.4|4211.5|4206.1|4202.6|73
1592801400000|2020-06-22 04:50:00|4207.1|4204.3|4207.1|4204.3|4212.6|4209.8|4206.2|4203.4|5
1592801700000|2020-06-22 04:55:00|4206.9|4204.1|4204.3|4201.5|4209.2|4205.9|4202.1|4198.8|31
1592802000000|2020-06-22 05:00:00|4204.1|4201.3|4207.3|4204.5|4207.3|4204.5|4198.7|4195.9|97
1592802300000|2020-06-22 05:05:00|4207.7|4204.9|4201.3|4198.5|4208.6|4205.8|4200.2|4197.4|15
1592802600000|2020-06-22 05:10:00|4201.7|4198.9|4200.1|4197.3|4204.2|4201.3|4198.6|4195.8|49
1592802900000|2020-06-22 05:15:00|4200.2|4197.4|4203.1|4200.3|4204.2|4201.4|4199.1|4195.8|20
1592803200000|2020-06-22 05:20:00|4203.2|4200.4|4205.1|4202.3|4205.6|4202.8|4201.1|4198.3|19
1592803500000|2020-06-22 05:25:00|4205.2|4202.4|4206.2|4203.4|4209.1|4206.3|4204.2|4201.4|43
1592803800000|2020-06-22 05:30:00|4206.7|4203.9|4204.7|4201.9|4207.1|4204.3|4198.6|4195.8|60
1592804100000|2020-06-22 05:35:00|4205.1|4202.3|4200.2|4197.4|4205.1|4202.3|4198.7|4195.9|41
1592804400000|2020-06-22 05:40:00|4200.1|4197.3|4201.2|4198.4|4203.1|4200.3|4199.8|4197|29
1592804700000|2020-06-22 05:45:00|4201.3|4198.5|4203.2|4200.4|4204.3|4201.5|4200.8|4198|14
1592805000000|2020-06-22 05:50:00|4202.8|4200|4200.3|4197.5|4205.6|4202.8|4198.8|4195.8|111
1592805300000|2020-06-22 05:55:00|4200.2|4197.4|4200.3|4197.5|4201.8|4198.9|4198.8|4196|88
1592805600000|2020-06-22 06:00:00|4201.1|4198.3|4196.5|4193.7|4201.2|4198.4|4196.1|4193.3|394
1592805900000|2020-06-22 06:05:00|4196.1|4193.3|4200|4197.2|4200.6|4197.8|4195.1|4192.3|161
1592806200000|2020-06-22 06:10:00|4200.5|4197.7|4206.3|4203.5|4208|4205.2|4199.6|4196.8|58
1592806500000|2020-06-22 06:15:00|4205.6|4202.8|4204.8|4202|4207.4|4204.6|4200.3|4197.5|530
1592806800000|2020-06-22 06:20:00|4205.3|4202.5|4202.8|4200|4207.8|4205|4198.4|4195.6|68
1592807100000|2020-06-22 06:25:00|4203.3|4200.5|4205.6|4202.8|4211.8|4209|4203.3|4200.5|138
1592807400000|2020-06-22 06:30:00|4206.1|4203.3|4201.9|4199.1|4207.1|4204.3|4200.9|4198|221
1592807700000|2020-06-22 06:35:00|4202.3|4199.5|4207.8|4205|4208.8|4206|4202.3|4199.5|31
1592808000000|2020-06-22 06:40:00|4207.7|4204.9|4204.3|4201.5|4207.7|4204.9|4199.1|4196.3|88
1592808300000|2020-06-22 06:45:00|4204.8|4202|4203.3|4200.5|4204.8|4202|4200.3|4197.5|54
1592808600000|2020-06-22 06:50:00|4203.4|4200.6|4208.4|4205.6|4208.6|4205.8|4200.3|4197|150
1592808900000|2020-06-22 06:55:00|4208.3|4205.5|4216.4|4213.6|4216.4|4213.6|4206.4|4203.6|470
1592809200000|2020-06-22 07:00:00|4216.8|4214|4222.4|4219.6|4224.9|4222.1|4215.4|4212.6|1341
1592809500000|2020-06-22 07:05:00|4222.5|4219.7|4218.4|4215.6|4227.8|4225|4216.9|4214.1|1569
1592809800000|2020-06-22 07:10:00|4217.9|4215.1|4227.8|4225|4227.9|4225.1|4215.9|4213.1|216
1592810100000|2020-06-22 07:15:00|4227.4|4224.6|4228.4|4225.6|4229.4|4226.6|4224.4|4221.6|185
1592810400000|2020-06-22 07:20:00|4228.3|4225.5|4230.4|4227.6|4231.1|4228.3|4224.4|4221.6|173
1592810700000|2020-06-22 07:25:00|4230.8|4228|4245.4|4242.6|4246.1|4243.3|4230.1|4227.3|500
1592811000000|2020-06-22 07:30:00|4245.1|4242.3|4245.8|4243|4247.4|4244.6|4239.4|4236.6|445
1592811300000|2020-06-22 07:35:00|4246.1|4243.3|4240.1|4237.3|4247.4|4244.6|4236.6|4233.8|1447
1592811600000|2020-06-22 07:40:00|4239.3|4236.5|4237.1|4234.3|4241.4|4238.6|4233.5|4230.7|1634
1592811900000|2020-06-22 07:45:00|4237.5|4234.7|4239.5|4236.7|4243.5|4240.7|4235.5|4232.7|331
1592812200000|2020-06-22 07:50:00|4239|4236.2|4236.1|4233.3|4243.5|4240.7|4236.1|4233.3|199
1592812500000|2020-06-22 07:55:00|4236.6|4233.8|4228.6|4225.8|4237.1|4234.3|4228.1|4225.3|515
1592812800000|2020-06-22 08:00:00|4229|4226.2|4233.6|4230.8|4238.1|4235.3|4227|4224.2|575
1592813100000|2020-06-22 08:05:00|4233.1|4230.3|4229.5|4226.7|4234.1|4231.3|4226.5|4223.7|977
1592813400000|2020-06-22 08:10:00|4229.1|4226.3|4223.1|4220.3|4230.6|4227.8|4222.1|4219.3|419
1592813700000|2020-06-22 08:15:00|4223.5|4220.7|4220.9|4218.1|4224|4221.2|4220.9|4218.1|1311
1592814000000|2020-06-22 08:20:00|4220.4|4217.6|4228.2|4225.4|4231.9|4229.1|4220.4|4217.6|1386
1592814300000|2020-06-22 08:25:00|4228.7|4225.9|4221.8|4219|4229.1|4226.3|4218.4|4215.6|5420
1592814600000|2020-06-22 08:30:00|4222.3|4219.5|4221.6|4218.8|4224.4|4221.6|4214.1|4211.3|3501
1592814900000|2020-06-22 08:35:00|4221.5|4218.7|4228|4225.2|4229.6|4226.8|4220.4|4217.6|1395
1592815200000|2020-06-22 08:40:00|4227.6|4224.8|4227.9|4225.1|4230.6|4227.8|4223.6|4220.8|713
1592815500000|2020-06-22 08:45:00|4228.2|4225.4|4225.9|4223.1|4229.9|4227.1|4222.2|4219.4|581
1592815800000|2020-06-22 08:50:00|4226.2|4223.4|4227.9|4225.1|4231.6|4228.8|4223.6|4220.8|517
1592816100000|2020-06-22 08:55:00|4228.1|4225.3|4229.1|4226.3|4230.1|4227.3|4226.1|4223.3|442
1592816400000|2020-06-22 09:00:00|4228.9|4226.1|4237.4|4234.6|4237.9|4235.1|4228.5|4225.7|1344
1592816700000|2020-06-22 09:05:00|4237.2|4234.4|4236.6|4233.8|4238.9|4236.1|4234.6|4231.8|793
1592817000000|2020-06-22 09:10:00|4236.7|4233.9|4234.4|4231.6|4238.9|4236.1|4232.6|4229.8|620
1592817300000|2020-06-22 09:15:00|4234|4231.2|4233.4|4230.6|4235.5|4232.7|4230.9|4228.1|423
1592817600000|2020-06-22 09:20:00|4233|4230.2|4234.4|4231.6|4236.4|4233.6|4229.6|4226.8|320
1592817900000|2020-06-22 09:25:00|4233.4|4230.6|4237|4234.2|4237.6|4234.8|4232.6|4229.8|198
1592818200000|2020-06-22 09:30:00|4236.6|4233.8|4230.6|4227.8|4238.6|4235.8|4230|4227.2|438
1592818500000|2020-06-22 09:35:00|4231|4228.2|4221.6|4218.8|4231|4228.2|4220.8|4218|703
1592818800000|2020-06-22 09:40:00|4221.3|4218.5|4219.4|4216.6|4226.9|4224.1|4218.1|4215.3|4380
1592819100000|2020-06-22 09:45:00|4219.7|4216.9|4213.8|4211|4221.1|4218.3|4213.8|4211|2513
1592819400000|2020-06-22 09:50:00|4214.2|4211.4|4211.6|4208.8|4216.3|4213.5|4209.2|4206.4|1761
1592819700000|2020-06-22 09:55:00|4211.2|4208.4|4212.6|4209.8|4214.4|4211.6|4209|4206.2|1841
1592820000000|2020-06-22 10:00:00|4212.2|4209.4|4228.1|4225.3|4228.3|4225.5|4212.1|4209.3|2904
1592820300000|2020-06-22 10:05:00|4227.8|4225|4224.1|4221.3|4228.1|4225.3|4223.1|4220.3|767
1592820600000|2020-06-22 10:10:00|4224.3|4221.5|4220.3|4217.5|4229.1|4226.3|4219.3|4216.5|570
1592820900000|2020-06-22 10:15:00|4220.2|4217.4|4222.9|4220.1|4224.3|4221.5|4217.4|4214.6|318
1592821200000|2020-06-22 10:20:00|4222.7|4219.9|4219.6|4216.8|4223.3|4220.5|4218.7|4215.9|681
1592821500000|2020-06-22 10:25:00|4219.7|4216.9|4219.8|4217|4220.8|4218|4217.2|4214.4|2106
1592821800000|2020-06-22 10:30:00|4220.3|4217.5|4221.1|4218.3|4222.6|4219.8|4218.3|4215.5|615
1592822100000|2020-06-22 10:35:00|4221.2|4218.4|4218.7|4215.9|4223.7|4220.9|4216.1|4213.3|1968
1592822400000|2020-06-22 10:40:00|4218.6|4215.8|4221.9|4219.1|4226.9|4224.1|4218.1|4215.3|1426
1592822700000|2020-06-22 10:45:00|4221.7|4218.9|4219.9|4217.1|4224|4221.2|4217.8|4215|587
1592823000000|2020-06-22 10:50:00|4219.1|4216.3|4214.2|4211.4|4221.9|4219.1|4214.2|4211.4|189
1592823300000|2020-06-22 10:55:00|4214.3|4211.5|4213.9|4211.1|4216.4|4213.6|4211.4|4208.6|943
1592823600000|2020-06-22 11:00:00|4214.3|4211.5|4208.9|4206.1|4215.4|4212.6|4208.2|4205.4|609
1592823900000|2020-06-22 11:05:00|4208.8|4206|4197.4|4194.6|4209.4|4206.6|4195.1|4192.3|1284
1592824200000|2020-06-22 11:10:00|4197.2|4194.4|4197.8|4195|4197.8|4195|4192.4|4189.6|573
1592824500000|2020-06-22 11:15:00|4197.4|4194.6|4198.9|4196.1|4198.9|4196.1|4192.9|4190.1|433
1592824800000|2020-06-22 11:20:00|4198.4|4195.6|4202.4|4199.6|4203.8|4201|4197.4|4194.6|259
1592825100000|2020-06-22 11:25:00|4202.3|4199.5|4200.8|4198|4203.4|4200.6|4198.2|4195.4|442
1592825400000|2020-06-22 11:30:00|4201.2|4198.4|4199.3|4196.5|4201.4|4198.6|4197.3|4194.5|97
1592825700000|2020-06-22 11:35:00|4198.9|4196.1|4199.3|4196.5|4199.8|4197|4195.4|4192.6|478
1592826000000|2020-06-22 11:40:00|4198.9|4196.1|4197.2|4194.4|4200.4|4197.6|4195.2|4192.4|853
1592826300000|2020-06-22 11:45:00|4197.3|4194.5|4200.4|4197.6|4204.7|4201.9|4196.9|4194.1|1418
1592826600000|2020-06-22 11:50:00|4200.9|4198.1|4202.4|4199.6|4203.8|4201|4199.2|4196.4|499
1592826900000|2020-06-22 11:55:00|4203.2|4200.4|4203.4|4200.6|4205.4|4202.6|4201.3|4198.5|629
1592827200000|2020-06-22 12:00:00|4203.1|4200.3|4194.7|4191.9|4209.6|4206.8|4193.6|4190.8|774
1592827500000|2020-06-22 12:05:00|4194.6|4191.8|4191.4|4188.6|4194.8|4192|4185.4|4182.6|1736
1592827800000|2020-06-22 12:10:00|4191.8|4189|4198.2|4195.4|4198.4|4195.6|4191.4|4188.6|680
1592828100000|2020-06-22 12:15:00|4197.8|4195|4204.6|4201.8|4205.4|4202.6|4196.2|4193.4|468
1592828400000|2020-06-22 12:20:00|4204.2|4201.4|4199.6|4196.8|4207.8|4205|4198.2|4195.4|813
1592828700000|2020-06-22 12:25:00|4200|4197.2|4194.6|4191.8|4200|4197.2|4194|4191.2|664
1592829000000|2020-06-22 12:30:00|4194.1|4191.3|4199.1|4196.3|4201.7|4198.9|4194.1|4191.3|244
1592829300000|2020-06-22 12:35:00|4199.2|4196.4|4202.7|4199.9|4204.2|4201.4|4197.6|4194.8|215
1592829600000|2020-06-22 12:40:00|4203.2|4200.4|4201.1|4198.3|4203.7|4200.9|4200.1|4197.3|315
1592829900000|2020-06-22 12:45:00|4201.6|4198.8|4203.8|4201|4205.4|4202.6|4198.3|4195.5|1570
1592830200000|2020-06-22 12:50:00|4203.4|4200.6|4209.3|4206.5|4210.8|4208|4201.8|4199|1150
1592830500000|2020-06-22 12:55:00|4208.9|4206.1|4209.4|4206.6|4213.7|4210.9|4208.4|4205.6|915
1592830800000|2020-06-22 13:00:00|4208.7|4205.9|4215.7|4212.9|4215.9|4213.1|4205.7|4202.9|901
1592831100000|2020-06-22 13:05:00|4215.8|4213|4203.9|4201.1|4218.3|4215.1|4200.9|4198.1|3806
1592831400000|2020-06-22 13:10:00|4203.8|4201|4210.9|4208.1|4215.1|4212.3|4203|4200.2|530
1592831700000|2020-06-22 13:15:00|4210.5|4207.7|4207.7|4204.9|4213|4210.2|4202.7|4199.9|559
1592832000000|2020-06-22 13:20:00|4207.8|4205|4219.9|4217.1|4221.9|4219.1|4207.8|4205|623
1592832300000|2020-06-22 13:25:00|4219.8|4217|4220.9|4218.1|4225.9|4223.1|4219.7|4216.9|692
1592832600000|2020-06-22 13:30:00|4220.5|4217.7|4213.9|4211.1|4224.5|4221.7|4209.9|4207.1|786
1592832900000|2020-06-22 13:35:00|4214|4211.2|4217.3|4214.5|4222.3|4219.5|4213.9|4211.1|598
1592833200000|2020-06-22 13:40:00|4217.4|4214.6|4221.3|4218.5|4221.8|4219|4210.3|4207.5|964
1592833500000|2020-06-22 13:45:00|4221.7|4218.9|4226.4|4223.6|4230.3|4227.5|4218.7|4215.9|649
1592833800000|2020-06-22 13:50:00|4226.8|4224|4218.4|4215.6|4227.9|4225.1|4216.7|4213.9|1384
1592834100000|2020-06-22 13:55:00|4218.1|4215.3|4221.7|4218.9|4224.7|4221.9|4218.1|4215.3|960
1592834400000|2020-06-22 14:00:00|4222.6|4219.8|4233.7|4230.9|4234.7|4231.9|4216.6|4213.8|1349
1592834700000|2020-06-22 14:05:00|4234.6|4231.8|4238.8|4236|4242.7|4239.9|4230.9|4228.1|1427
1592835000000|2020-06-22 14:10:00|4239.3|4236.5|4244.9|4242.1|4249.4|4246.6|4235.7|4232.9|689
1592835300000|2020-06-22 14:15:00|4244.8|4242|4233.8|4231|4247.4|4244.6|4232.7|4229.9|776
1592835600000|2020-06-22 14:20:00|4234.3|4231.5|4237.3|4234.5|4243.6|4240.8|4234.3|4231.5|403
1592835900000|2020-06-22 14:25:00|4236.8|4234|4238.8|4236|4242.9|4240.1|4234.7|4231.9|585
1592836200000|2020-06-22 14:30:00|4239.3|4236.5|4230.4|4227.6|4240.8|4238|4227.6|4224.8|587
1592836500000|2020-06-22 14:35:00|4231.1|4228.3|4236.9|4234.1|4237.6|4234.8|4230.4|4227.6|503
1592836800000|2020-06-22 14:40:00|4237.1|4234.3|4235.4|4232.6|4239.7|4236.9|4232.9|4230.1|589
1592837100000|2020-06-22 14:45:00|4235.8|4233|4239.3|4236.5|4242.9|4240.1|4235.8|4233|1265
1592837400000|2020-06-22 14:50:00|4239.4|4236.6|4240.8|4238|4242.3|4239.5|4235.7|4232.9|604
1592837700000|2020-06-22 14:55:00|4240.9|4238.1|4238.7|4235.9|4243.8|4241|4236.3|4233.5|401
1592838000000|2020-06-22 15:00:00|4238.3|4235.5|4230.3|4227.5|4238.3|4235.5|4229.7|4226.9|995
1592838300000|2020-06-22 15:05:00|4230.7|4227.9|4244.3|4241.5|4247.7|4244.9|4230.7|4227.9|990
1592838600000|2020-06-22 15:10:00|4243.9|4241.1|4251.3|4248.5|4252.3|4249.5|4243.9|4241.1|1048
1592838900000|2020-06-22 15:15:00|4251.7|4248.9|4253.9|4251.1|4257.9|4255.1|4248.7|4245.9|1222
1592839200000|2020-06-22 15:20:00|4254.7|4251.9|4267.4|4264.6|4267.9|4265.1|4251.3|4248.5|2332
1592839500000|2020-06-22 15:25:00|4267.5|4264.7|4274.9|4272.1|4275.1|4272.3|4256.7|4253.9|8851
1592839800000|2020-06-22 15:30:00|4275|4272.2|4258.4|4255.6|4275.5|4272.7|4258.1|4255.3|3188
1592840100000|2020-06-22 15:35:00|4258.7|4255.9|4259.3|4256.5|4263.9|4261.1|4257.7|4254.9|1210
1592840400000|2020-06-22 15:40:00|4259.8|4257|4265.3|4262.5|4270.4|4267.6|4258.9|4256.1|1583
1592840700000|2020-06-22 15:45:00|4265.5|4262.7|4264.7|4261.9|4269.9|4267.1|4262.7|4259.9|923
1592841000000|2020-06-22 15:50:00|4264.8|4262|4264.6|4261.8|4266.7|4263.9|4260.7|4257.9|787
1592841300000|2020-06-22 15:55:00|4264.4|4261.6|4272|4269.2|4274|4271.2|4264.4|4261.6|1112
1592841600000|2020-06-22 16:00:00|4272.1|4269.3|4277.9|4275.1|4279.1|4276.3|4271|4268.2|829
1592841900000|2020-06-22 16:05:00|4277.5|4274.7|4275|4272.2|4278|4275.2|4272.9|4270.1|406
1592842200000|2020-06-22 16:10:00|4275.1|4272.3|4269.3|4266.5|4275.5|4272.7|4266.9|4264.1|963
1592842500000|2020-06-22 16:15:00|4268.9|4266.1|4261.9|4259.1|4271.9|4269.1|4261.8|4259|591
1592842800000|2020-06-22 16:20:00|4262.3|4259.5|4260.9|4258.1|4262.9|4260.1|4256.9|4254.1|565
1592843100000|2020-06-22 16:25:00|4260.8|4258|4259.1|4256.3|4262.8|4260|4255.9|4253.1|1300
1592843400000|2020-06-22 16:30:00|4259|4256.2|4263.4|4260.6|4263.4|4260.6|4255.1|4252.3|1702
1592843700000|2020-06-22 16:35:00|4263.2|4260.4|4255.7|4252.9|4263.2|4260.4|4254.4|4251.6|1086
1592844000000|2020-06-22 16:40:00|4255.9|4253.1|4262.4|4259.6|4263.4|4260.6|4255.4|4252.6|569
1592844300000|2020-06-22 16:45:00|4261.6|4258.8|4269.4|4266.6|4271.4|4268.6|4261.1|4258.3|1719
1592844600000|2020-06-22 16:50:00|4269.6|4266.8|4272.6|4269.8|4272.8|4270|4266.5|4263.7|497
1592844900000|2020-06-22 16:55:00|4271.8|4269|4276.8|4274|4278.2|4275.4|4271.8|4269|780
1592845200000|2020-06-22 17:00:00|4277.3|4274.5|4270.8|4268|4281.8|4279|4269.6|4266.8|1090
1592845500000|2020-06-22 17:05:00|4271.2|4268.4|4268.8|4266|4273.6|4270.8|4267|4264.2|299
1592845800000|2020-06-22 17:10:00|4269.6|4266.8|4268.6|4265.8|4271.8|4269|4266.8|4264|864
1592846100000|2020-06-22 17:15:00|4268.7|4265.9|4267.7|4264.9|4273.8|4271|4266.8|4264|375
1592846400000|2020-06-22 17:20:00|4267.8|4265|4271.7|4268.9|4273.2|4270.4|4267.2|4264.4|410
1592846700000|2020-06-22 17:25:00|4271.6|4268.8|4273.2|4270.4|4273.6|4270.8|4270|4267.2|829
1592847000000|2020-06-22 17:30:00|4273.6|4270.8|4271.8|4269|4276.8|4274|4271.8|4269|1231
1592847300000|2020-06-22 17:35:00|4272|4269.2|4267.2|4264.4|4273.8|4271|4266.6|4263.8|462
1592847600000|2020-06-22 17:40:00|4267.6|4264.8|4271.8|4269|4273.2|4270.4|4262.6|4259.8|1126
1592847900000|2020-06-22 17:45:00|4272.6|4269.8|4277.6|4274.8|4279.8|4277|4272.2|4269.4|871
1592848200000|2020-06-22 17:50:00|4277.2|4274.4|4277.5|4274.7|4278.6|4275.8|4274|4271.2|1243
1592848500000|2020-06-22 17:55:00|4277.4|4274.6|4277.1|4274.3|4278.1|4275.3|4272.1|4269.3|1057
1592848800000|2020-06-22 18:00:00|4276.5|4273.7|4278.1|4275.3|4278.9|4276.1|4272.7|4269.9|2330
1592849100000|2020-06-22 18:05:00|4278.9|4276.1|4283.1|4280.3|4286.1|4283.3|4276.3|4273.5|1636
1592849400000|2020-06-22 18:10:00|4283.9|4281.1|4294.5|4291.7|4295.9|4293.1|4283.9|4281.1|1356
1592849700000|2020-06-22 18:15:00|4294.9|4292.1|4295.1|4292.3|4306.4|4303.6|4283.9|4281.1|3467
1592850000000|2020-06-22 18:20:00|4294.5|4291.7|4297.9|4295.1|4302.4|4299.6|4289.7|4286.9|1143
1592850300000|2020-06-22 18:25:00|4297.5|4294.7|4308.1|4305.3|4312.7|4309.9|4292.7|4289.9|3419
1592850600000|2020-06-22 18:30:00|4308|4305.2|4301.1|4298.3|4310.1|4307.3|4299.9|4297.1|904
1592850900000|2020-06-22 18:35:00|4301.5|4298.7|4301|4298.2|4302.6|4299.8|4297.1|4294.3|437
1592851200000|2020-06-22 18:40:00|4301.1|4298.3|4302.1|4299.3|4302.6|4299.8|4298.4|4295.6|471
1592851500000|2020-06-22 18:45:00|4302.6|4299.8|4307.6|4304.8|4309.5|4306.7|4300.1|4297.3|350
1592851800000|2020-06-22 18:50:00|4307.7|4304.9|4303.3|4300.5|4308.1|4305.3|4300|4297.2|414
1592852100000|2020-06-22 18:55:00|4302.9|4300.1|4307.9|4305.1|4308.8|4306|4302.9|4300.1|207
1592852400000|2020-06-22 19:00:00|4308.3|4305.5|4307.4|4304.6|4311.4|4308.6|4306.9|4304.1|331
1592852700000|2020-06-22 19:05:00|4307.3|4304.5|4309.5|4306.7|4309.5|4306.7|4306.9|4304.1|282
1592853000000|2020-06-22 19:10:00|4309.4|4306.6|4307.9|4305.1|4313.5|4310.7|4307.9|4305.1|179
1592853300000|2020-06-22 19:15:00|4307.1|4304.3|4305.5|4302.7|4310.1|4307.3|4304.9|4302.1|178
1592853600000|2020-06-22 19:20:00|4305|4302.2|4300.9|4298.1|4305.5|4302.7|4299.9|4297.1|148
1592853900000|2020-06-22 19:25:00|4301|4298.2|4302.6|4299.8|4303.9|4301.1|4300.9|4298.1|82
1592854200000|2020-06-22 19:30:00|4303.1|4300.3|4307.5|4304.7|4308.6|4305.8|4302.5|4299.7|91
1592854500000|2020-06-22 19:35:00|4307.6|4304.8|4307.9|4305.1|4308.1|4305.3|4305.6|4302.8|95
1592854800000|2020-06-22 19:40:00|4307.4|4304.6|4309.9|4307.1|4310.1|4307.3|4307|4304.2|57
1592855100000|2020-06-22 19:45:00|4309.5|4306.7|4309.5|4306.7|4310.5|4307.7|4308.9|4306.1|99
1592855400000|2020-06-22 19:50:00|4309.1|4306.3|4310.5|4307.7|4311.1|4308.3|4309|4306.2|106
1592855700000|2020-06-22 19:55:00|4310.9|4308.1|4310.2|4307.4|4312.6|4309.8|4309.1|4306.3|358
1592856000000|2020-06-22 20:00:00|4310.1|4307.3|4313.2|4310.4|4314.4|4311.6|4309.1|4306.3|355
1592856300000|2020-06-22 20:05:00|4313.4|4310.6|4315.7|4312.9|4317.3|4314.5|4313.4|4310.6|245
1592856600000|2020-06-22 20:10:00|4315.1|4312.3|4313.3|4310.5|4315.1|4312.3|4311.8|4309|74
1592856900000|2020-06-22 20:15:00|4313.8|4311|4314.3|4311.5|4314.3|4311.5|4313.2|4310.4|35
1592857200000|2020-06-22 20:20:00|4314.7|4311.9|4314.3|4311.5|4315.3|4312.5|4314.3|4311.5|47
1592857500000|2020-06-22 20:25:00|4313.3|4310.5|4313.6|4310.8|4315.3|4312.5|4313.1|4310.3|157
1592857800000|2020-06-22 20:30:00|4313.7|4310.9|4301.1|4298.3|4314.1|4311.3|4300.1|4297.3|283
1592858100000|2020-06-22 20:35:00|4301.3|4298.5|4306|4303.2|4306.6|4303.8|4301.3|4298.5|263
1592858400000|2020-06-22 20:40:00|4306.5|4303.7|4308.1|4305.3|4309|4306.2|4306.5|4303.7|102
1592858700000|2020-06-22 20:45:00|4308.5|4305.7|4308.4|4305.6|4308.5|4305.7|4305.4|4302.6|78
1592859000000|2020-06-22 20:50:00|4308|4305.2|4304.4|4301.6|4309.4|4306.6|4304.4|4301.6|43
1592859300000|2020-06-22 20:55:00|4304.6|4301.8|4300.6|4297.8|4307.6|4304.6|4299.8|4293.6|435
1592859600000|2020-06-22 21:00:00|4301|4298.2|4300.1|4296.1|4304.4|4298.6|4299.1|4294.4|6
1592859900000|2020-06-22 21:05:00|4303.2|4293.2|4304.1|4294.1|4304.7|4297.8|4297.6|4292.7|6
1592860200000|2020-06-22 21:10:00|4304.6|4294.6|4304.5|4294.5|4306|4296|4304.2|4294.2|6
1592860500000|2020-06-22 21:15:00|4304|4294|4301.2|4291.2|4304.7|4296.7|4293.6|4287.2|4
1592860800000|2020-06-22 21:20:00|4300.7|4290.7|4300.7|4290.7|4300.7|4290.7|4299.7|4289.7|0
1592861100000|2020-06-22 21:25:00|4297.8|4295|4305.2|4295.2|4306.5|4296.5|4297.8|4295|1
1592861400000|2020-06-22 21:30:00|4301.7|4297.7|4301|4298.2|4306.7|4298.6|4301|4296.2|0
1592862300000|2020-06-22 21:45:00|4301.4|4298.6|4301.4|4298.6|4301.4|4298.6|4301.4|4298.6|0
1592862900000|2020-06-22 21:55:00|4305.6|4295.6|4301.8|4299|4306.7|4299.2|4301|4295.6|6
1592870400000|2020-06-23 00:00:00|4326.5|4322.5|4317.8|4315|4327.4|4324.6|4313|4309.5|203
1592870700000|2020-06-23 00:05:00|4318.2|4315.4|4317.8|4315|4321.9|4318.6|4312.2|4309.4|216
1592871000000|2020-06-23 00:10:00|4317.4|4314.6|4314.2|4311.4|4321.9|4318.6|4313.8|4311|33
1592871300000|2020-06-23 00:15:00|4313.8|4311|4319.1|4316.3|4320|4317.2|4312.4|4309.1|195
1592871600000|2020-06-23 00:20:00|4319.6|4316.8|4317.6|4314.8|4320|4317.2|4313|4309.7|54
1592871900000|2020-06-23 00:25:00|4317.4|4314.6|4314.8|4312|4317.4|4314.6|4313|4310.1|130
1592872200000|2020-06-23 00:30:00|4314.4|4311.6|4313.6|4310.8|4316.4|4313.6|4312.5|4309.7|25
1592872500000|2020-06-23 00:35:00|4313.5|4310.7|4308.2|4305.4|4313.5|4310.7|4305.7|4302.9|53
1592872800000|2020-06-23 00:40:00|4308.8|4306|4312.1|4309.3|4312.1|4309.3|4307.2|4304.4|10
1592873100000|2020-06-23 00:45:00|4312.5|4309.7|4317.6|4314.8|4318.4|4315.6|4311.9|4307.9|54
1592873400000|2020-06-23 00:50:00|4318|4315.2|4317.7|4314.9|4320.4|4317.6|4316.2|4313.4|14
1592873700000|2020-06-23 00:55:00|4318.1|4315.3|4316.2|4313.4|4319.2|4316.4|4316.2|4313.4|29
1592874000000|2020-06-23 01:00:00|4315.3|4312.5|4321.9|4317.9|4323.4|4320.6|4314.9|4312.1|74
1592874300000|2020-06-23 01:05:00|4321.4|4318.6|4312.2|4309.4|4324.2|4321.4|4311.1|4307.7|101
1592874600000|2020-06-23 01:10:00|4311.8|4309|4291.6|4288.8|4314.9|4311|4288.2|4285.1|315
1592874900000|2020-06-23 01:15:00|4291.2|4288.4|4283.1|4280.3|4291.2|4288.4|4276|4273.1|256
1592875200000|2020-06-23 01:20:00|4283|4280.2|4265.7|4261.7|4283|4280.2|4264.2|4260.7|276
1592875500000|2020-06-23 01:25:00|4265.2|4262.4|4242|4239.2|4275.7|4272.9|4242|4239.1|415
1592875800000|2020-06-23 01:30:00|4240.6|4237.8|4267.7|4263.7|4273.2|4270.4|4233.5|4230.7|580
1592876100000|2020-06-23 01:35:00|4267.6|4264.8|4257.1|4253.1|4270.7|4267.8|4254|4250.7|220
1592876400000|2020-06-23 01:40:00|4256.7|4252.7|4244.4|4241.6|4263.7|4260.2|4238.3|4235.5|242
1592876700000|2020-06-23 01:45:00|4244|4241.2|4235.8|4233|4248.1|4244.7|4223.5|4220.7|675
1592877000000|2020-06-23 01:50:00|4235.3|4232.5|4254.2|4251.4|4260.5|4257.6|4231|4228.1|419
1592877300000|2020-06-23 01:55:00|4254.6|4251.8|4271.1|4268.3|4271.1|4268.3|4250.5|4247.7|365
1592877600000|2020-06-23 02:00:00|4271|4268.2|4281.8|4279|4294.4|4288.3|4264.6|4261.7|837
1592877900000|2020-06-23 02:05:00|4281.4|4278.6|4290.6|4287.8|4292.5|4289.7|4272.9|4270.1|667
1592878200000|2020-06-23 02:10:00|4290.8|4288|4293.4|4290.6|4295.1|4291.8|4286.6|4283.8|543
1592878500000|2020-06-23 02:15:00|4293|4290.2|4298.8|4296|4301.3|4298.5|4286.5|4283.7|193
1592878800000|2020-06-23 02:20:00|4298.6|4295.8|4306.8|4304|4307.1|4304|4292.6|4289.3|154
1592879100000|2020-06-23 02:25:00|4307.6|4304.8|4304.6|4301.8|4308.3|4305.5|4299.3|4296.5|332
1592879400000|2020-06-23 02:30:00|4303.8|4301|4309.2|4306.4|4313.2|4310.4|4303.2|4299.9|115
1592879700000|2020-06-23 02:35:00|4309.3|4306.5|4308.6|4305.8|4313.3|4310.5|4305.2|4302.2|72
1592880000000|2020-06-23 02:40:00|4308.7|4305.9|4298.7|4295.9|4308.7|4305.9|4294.7|4291.9|96
1592880300000|2020-06-23 02:45:00|4298.8|4296|4303.6|4300.8|4303.6|4300.8|4297.6|4294.3|52
1592880600000|2020-06-23 02:50:00|4303.2|4300.4|4302.8|4300|4307.3|4304.4|4298.7|4295.9|111
1592880900000|2020-06-23 02:55:00|4303.1|4300.3|4313.1|4309.1|4314|4311.2|4302.7|4299.9|177
1592881200000|2020-06-23 03:00:00|4312|4309.2|4313.6|4310.8|4314.4|4311.6|4308.4|4305.1|25
1592881500000|2020-06-23 03:05:00|4313.2|4310.4|4305.5|4302.7|4313.2|4310.4|4303.5|4300.7|33
1592881800000|2020-06-23 03:10:00|4305.6|4302.8|4308.6|4305.8|4308.6|4305.8|4301|4298.1|66
1592882100000|2020-06-23 03:15:00|4308.5|4305.7|4305.2|4302.4|4309.3|4306.4|4304.8|4302|48
1592882400000|2020-06-23 03:20:00|4305.6|4302.8|4301.6|4298.8|4306.1|4302.8|4301.6|4298.3|34
1592882700000|2020-06-23 03:25:00|4302.6|4299.8|4302.8|4300|4305.7|4302.9|4302.6|4299.3|168
1592883000000|2020-06-23 03:30:00|4302.9|4300.1|4298.5|4294.5|4304.6|4301.8|4293.8|4291|430
1592883300000|2020-06-23 03:35:00|4298|4295.2|4289.2|4286.4|4298.5|4295.2|4289.2|4286.3|164
1592883600000|2020-06-23 03:40:00|4288.7|4285.9|4287.6|4284.8|4290.9|4288|4287.1|4284.3|86
1592883900000|2020-06-23 03:45:00|4288.7|4285.9|4293.2|4290.4|4295.7|4292.9|4287.8|4285|158
1592884200000|2020-06-23 03:50:00|4292.7|4289.9|4291.8|4289|4295.7|4292.9|4289.7|4286.3|26
1592884500000|2020-06-23 03:55:00|4292.6|4289.8|4293.6|4290.8|4294.7|4291.9|4290.7|4287.9|11
1592884800000|2020-06-23 04:00:00|4293.2|4290.4|4293.8|4291|4296.3|4293|4290.2|4287.3|18
1592885100000|2020-06-23 04:05:00|4293.6|4290.8|4300.3|4296.3|4300.3|4297|4293.6|4290.5|21
1592885400000|2020-06-23 04:10:00|4300.2|4297.4|4300.3|4297.5|4303.3|4300.4|4299.2|4296.3|133
1592885700000|2020-06-23 04:15:00|4299.2|4296.4|4297.8|4295|4301.3|4298.5|4296.7|4293.9|23
1592886000000|2020-06-23 04:20:00|4298.3|4295.5|4298.8|4296|4301.2|4298.4|4298.2|4295.3|12
1592886300000|2020-06-23 04:25:00|4298.7|4295.9|4302.7|4299.9|4304.3|4300.8|4297.1|4294.3|25
1592886600000|2020-06-23 04:30:00|4303.2|4300.4|4302.2|4299.4|4304.7|4301.9|4300.8|4297.8|45
1592886900000|2020-06-23 04:35:00|4303.2|4300.4|4305.6|4302.8|4305.8|4303|4301.8|4298.5|178
1592887200000|2020-06-23 04:40:00|4304.7|4301.9|4297.8|4295|4304.7|4301.9|4297.6|4294.8|59
1592887500000|2020-06-23 04:45:00|4297.6|4294.8|4297.8|4295|4299.7|4296.9|4296.6|4293.8|28
1592887800000|2020-06-23 04:50:00|4298.7|4294.7|4294.8|4292|4298.7|4295.9|4292.6|4289.8|16
1592888100000|2020-06-23 04:55:00|4295.3|4291.3|4290.8|4288|4295.7|4292.9|4290.7|4287.9|22
1592888400000|2020-06-23 05:00:00|4291.2|4288.4|4301.2|4298.4|4301.8|4299|4291.2|4288.4|66
1592888700000|2020-06-23 05:05:00|4302.7|4299.9|4304.8|4302|4305.8|4303|4299.2|4296.4|184
1592889000000|2020-06-23 05:10:00|4305|4302.2|4303.9|4301.1|4308.8|4306|4301.8|4298.5|207
1592889300000|2020-06-23 05:15:00|4304|4301.2|4301|4298.2|4304.5|4301.2|4300.4|4297.6|20
1592889600000|2020-06-23 05:20:00|4301.4|4298.6|4300.7|4297.9|4303.3|4300.1|4299.8|4296.9|73
1592889900000|2020-06-23 05:25:00|4300.3|4297.5|4299.2|4296.4|4304.8|4302|4298.2|4294.9|71
1592890200000|2020-06-23 05:30:00|4298.8|4296|4299.8|4297|4302.3|4299.5|4297.3|4294.5|56
1592890500000|2020-06-23 05:35:00|4300.3|4296.3|4296.2|4293.4|4300.3|4297|4295.2|4292.3|332
1592890800000|2020-06-23 05:40:00|4296.3|4293.5|4283.4|4280.6|4296.3|4293.5|4282.9|4280.1|130
1592891100000|2020-06-23 05:45:00|4283|4280.2|4285|4282.2|4286|4283.2|4276.5|4273.7|146
1592891400000|2020-06-23 05:50:00|4285.4|4282.6|4280|4277.2|4286.4|4283.6|4276.1|4273.3|48
1592891700000|2020-06-23 05:55:00|4279.6|4276.8|4271.9|4269.1|4279.6|4276.8|4271|4268.2|146
1592892000000|2020-06-23 06:00:00|4272.5|4269.7|4281|4278.2|4285|4282.2|4272.5|4269.7|98
1592892300000|2020-06-23 06:05:00|4281.6|4278.8|4290.4|4287.6|4292.5|4289.7|4281.6|4278.8|135
1592892600000|2020-06-23 06:10:00|4291.5|4287.5|4287.8|4285|4295.9|4293.1|4285.7|4282.9|390
1592892900000|2020-06-23 06:15:00|4288.2|4285.4|4283.2|4280.4|4293.3|4290.5|4281.3|4278.5|371
1592893200000|2020-06-23 06:20:00|4283.4|4280.6|4283.4|4280.6|4285.2|4282.4|4278.7|4275.9|102
1592893500000|2020-06-23 06:25:00|4284.2|4281.4|4278.6|4275.8|4284.3|4281.4|4276.7|4273.9|82
1592893800000|2020-06-23 06:30:00|4278.2|4275.4|4289.1|4286.3|4289.3|4286.5|4274.1|4271.3|114
1592894100000|2020-06-23 06:35:00|4288.5|4285.7|4294.2|4291.4|4297.3|4294.5|4288.5|4285.7|173
1592894400000|2020-06-23 06:40:00|4294.3|4291.5|4296.3|4293.5|4297.3|4294.5|4291.3|4288.5|132
1592894700000|2020-06-23 06:45:00|4296.4|4293.6|4298.4|4295.6|4299.5|4296.7|4293.4|4290.6|77
1592895000000|2020-06-23 06:50:00|4297.9|4295.1|4296.9|4294.1|4299.6|4296.8|4295.4|4292.6|491
1592895300000|2020-06-23 06:55:00|4296.5|4293.7|4295.8|4293|4298.5|4295.7|4293.4|4290.6|305
1592895600000|2020-06-23 07:00:00|4296.2|4293.4|4295.9|4293.1|4300.5|4297.7|4291.2|4288.4|682
1592895900000|2020-06-23 07:05:00|4296|4293.2|4293|4290.2|4296.9|4294.1|4286.9|4284.1|876
1592896200000|2020-06-23 07:10:00|4293.5|4290.7|4299|4296.2|4300.1|4297.3|4290.9|4288.1|279
1592896500000|2020-06-23 07:15:00|4300.9|4298.1|4314|4311.2|4316.1|4313.3|4300.9|4298.1|868
1592896800000|2020-06-23 07:20:00|4313.9|4311.1|4316.2|4313.4|4319.6|4316.8|4311.3|4308.5|726
1592897100000|2020-06-23 07:25:00|4316.6|4313.8|4321.1|4318.3|4323.2|4320.4|4312.1|4309.3|356
1592897400000|2020-06-23 07:30:00|4321.2|4318.4|4329.2|4326.4|4329.3|4326.5|4318.2|4315.4|421
1592897700000|2020-06-23 07:35:00|4329.1|4326.3|4326.3|4323.5|4332.3|4329.5|4324.3|4321.5|834
1592898000000|2020-06-23 07:40:00|4326.4|4323.6|4330.3|4327.5|4330.3|4327.5|4322.3|4319.5|381
1592898300000|2020-06-23 07:45:00|4330.2|4327.4|4335.1|4332.3|4335.3|4332.5|4328.2|4325.4|479
1592898600000|2020-06-23 07:50:00|4334.7|4331.9|4341.3|4338.5|4343.3|4340.5|4332.7|4329.9|1124
1592898900000|2020-06-23 07:55:00|4342.1|4339.3|4346.3|4343.5|4346.3|4343.5|4341.3|4338.5|661
1592899200000|2020-06-23 08:00:00|4346.4|4343.6|4345.1|4342.3|4349.3|4346.5|4340.7|4337.9|1896
1592899500000|2020-06-23 08:05:00|4344.9|4342.1|4338.4|4335.6|4346.3|4343.5|4338.1|4335.3|700
1592899800000|2020-06-23 08:10:00|4338|4335.2|4338.1|4335.3|4340.9|4338.1|4331.9|4329.1|468
1592900100000|2020-06-23 08:15:00|4338.5|4335.7|4345.3|4342.5|4347.7|4344.9|4337.7|4334.4|2843
1592900400000|2020-06-23 08:20:00|4345.7|4342.9|4337.7|4334.9|4345.7|4342.9|4336.7|4333.9|712
1592900700000|2020-06-23 08:25:00|4338.1|4335.3|4351.5|4348.7|4352.9|4350.1|4338.1|4335.3|2817
1592901000000|2020-06-23 08:30:00|4351.9|4349.1|4339.5|4336.7|4360.3|4357.5|4339.1|4336.3|3124
1592901300000|2020-06-23 08:35:00|4339.7|4336.9|4335.1|4332.3|4341.6|4338.8|4330.2|4327.4|2214
1592901600000|2020-06-23 08:40:00|4335.2|4332.4|4342.1|4339.3|4345.5|4342.7|4334.1|4331.3|962
1592901900000|2020-06-23 08:45:00|4342.5|4339.7|4331.4|4328.6|4342.5|4339.7|4327.7|4324.9|818
1592902200000|2020-06-23 08:50:00|4331.9|4329.1|4341.3|4338.5|4342.9|4340.1|4331.4|4328.6|324
1592902500000|2020-06-23 08:55:00|4341.4|4338.6|4327.9|4325.1|4341.4|4338.6|4327.9|4325.1|428
1592902800000|2020-06-23 09:00:00|4328|4325.2|4329.5|4326.7|4329.8|4327|4320.4|4317.6|557
1592903100000|2020-06-23 09:05:00|4329.9|4327.1|4326.7|4323.9|4338.3|4335.5|4325.8|4323|1226
1592903400000|2020-06-23 09:10:00|4327.1|4324.3|4328.7|4325.9|4333.7|4330.9|4323.1|4320.3|593
1592903700000|2020-06-23 09:15:00|4328.3|4325.5|4337.5|4334.7|4338.4|4335.6|4328.2|4325.4|744
1592904000000|2020-06-23 09:20:00|4337.9|4335.1|4340.6|4337.8|4343|4340.2|4336.4|4333.6|218
1592904300000|2020-06-23 09:25:00|4340.5|4337.7|4350.5|4347.7|4351.5|4348.7|4340.5|4337.7|400
1592904600000|2020-06-23 09:30:00|4350.6|4347.8|4366.3|4363.5|4368.8|4366|4350.5|4347.7|1399
1592904900000|2020-06-23 09:35:00|4366.7|4363.9|4357.1|4354.3|4366.9|4364.1|4357.1|4354.3|1159
1592905200000|2020-06-23 09:40:00|4356.7|4353.9|4366.9|4364.1|4367.2|4364.4|4354.7|4351.9|551
1592905500000|2020-06-23 09:45:00|4366.8|4364|4374.7|4371.9|4374.7|4371.9|4360.7|4357.9|534
1592905800000|2020-06-23 09:50:00|4374.4|4371.6|4371.5|4368.7|4375.9|4373.1|4365.7|4362.9|747
1592906100000|2020-06-23 09:55:00|4371.1|4368.3|4371.6|4368.8|4375.1|4372.3|4368.1|4365.3|610
1592906400000|2020-06-23 10:00:00|4372|4369.2|4373.7|4370.9|4376.5|4373.7|4366.5|4363.7|238
1592906700000|2020-06-23 10:05:00|4374.5|4371.7|4380.6|4377.8|4382.5|4379.7|4372.5|4369.7|473
1592907000000|2020-06-23 10:10:00|4380.7|4377.9|4391.7|4388.9|4393.7|4390.9|4379.5|4376.7|1560
1592907300000|2020-06-23 10:15:00|4391.8|4389|4387.7|4384.9|4391.8|4389|4384.7|4381.9|514
1592907600000|2020-06-23 10:20:00|4387.8|4385|4385.7|4382.9|4392.7|4389.9|4383.7|4380.9|470
1592907900000|2020-06-23 10:25:00|4385.6|4382.8|4382.8|4380|4385.8|4383|4380.7|4377.9|241
1592908200000|2020-06-23 10:30:00|4383.1|4380.3|4380.1|4377.3|4383.8|4381|4376.6|4373.8|1066
1592908500000|2020-06-23 10:35:00|4380.5|4377.7|4379.5|4376.7|4380.7|4377.9|4377.5|4374.7|294
1592908800000|2020-06-23 10:40:00|4379.4|4376.6|4379.4|4376.6|4380.6|4377.8|4376.6|4373.8|1014
1592909100000|2020-06-23 10:45:00|4379.5|4376.7|4380.5|4377.7|4380.5|4377.7|4375.3|4372.5|450
1592909400000|2020-06-23 10:50:00|4380.4|4377.6|4384.5|4381.7|4384.5|4381.7|4376.5|4373.7|594
1592909700000|2020-06-23 10:55:00|4385.5|4382.7|4380.4|4377.6|4386.3|4383.5|4379.5|4376.7|587
1592910000000|2020-06-23 11:00:00|4380|4377.2|4383.5|4380.7|4385.6|4382.8|4376.5|4373.7|451
1592910300000|2020-06-23 11:05:00|4383.4|4380.6|4385.5|4382.7|4392.5|4389.7|4382.6|4379.8|219
1592910600000|2020-06-23 11:10:00|4385.6|4382.8|4383.1|4380.3|4388.3|4385.5|4382.3|4379.5|778
1592910900000|2020-06-23 11:15:00|4382.3|4379.5|4382.4|4379.6|4385.3|4382.5|4380.3|4377.5|245
1592911200000|2020-06-23 11:20:00|4382.5|4379.7|4388.5|4385.7|4389.6|4386.8|4382.5|4379.7|253
1592911500000|2020-06-23 11:25:00|4388.9|4386.1|4384.2|4381.4|4389.9|4387.1|4382.3|4379.5|1103
1592911800000|2020-06-23 11:30:00|4384.1|4381.3|4392.1|4389.3|4392.7|4389.9|4384.1|4381.3|562
1592912100000|2020-06-23 11:35:00|4392.2|4389.4|4393.3|4390.5|4394.3|4391.5|4390.2|4387.4|540
1592912400000|2020-06-23 11:40:00|4393.2|4390.4|4392.6|4389.8|4397.2|4394.4|4392.1|4389.3|581
1592912700000|2020-06-23 11:45:00|4392.2|4389.4|4391.2|4388.4|4393.7|4390.9|4389.1|4386.3|130
1592913000000|2020-06-23 11:50:00|4391.1|4388.3|4387.1|4384.3|4391.1|4388.3|4385.2|4382.4|256
1592913300000|2020-06-23 11:55:00|4386.6|4383.8|4386.1|4383.3|4390.1|4387.3|4384.1|4381.3|353
1592913600000|2020-06-23 12:00:00|4385.7|4382.9|4385.6|4382.8|4388.1|4385.3|4382.1|4379.3|371
1592913900000|2020-06-23 12:05:00|4385.7|4382.9|4393.1|4390.3|4393.1|4390.3|4384.2|4381.4|343
1592914200000|2020-06-23 12:10:00|4393.7|4390.9|4393.5|4390.7|4396.5|4393.7|4389.1|4386.3|1032
1592914500000|2020-06-23 12:15:00|4393.9|4391.1|4391.4|4388.6|4397.3|4394.5|4390.3|4387.5|259
1592914800000|2020-06-23 12:20:00|4391.3|4388.5|4380.1|4377.3|4391.3|4388.5|4380.1|4377.3|2046
1592915100000|2020-06-23 12:25:00|4380.2|4377.4|4374.9|4372.1|4381.1|4378.3|4370.9|4368.1|2121
1592915400000|2020-06-23 12:30:00|4375.3|4372.5|4359.7|4356.9|4376.3|4373.5|4358.5|4355.7|1591
1592915700000|2020-06-23 12:35:00|4359.6|4356.8|4360.1|4357.3|4362.7|4359.9|4356.5|4353.7|914
1592916000000|2020-06-23 12:40:00|4359.7|4356.9|4361.7|4358.9|4364.7|4361.9|4358.1|4355.3|1144
1592916300000|2020-06-23 12:45:00|4362.1|4359.3|4354.5|4351.7|4362.5|4359.7|4354.5|4351.7|1551
1592916600000|2020-06-23 12:50:00|4353.7|4350.9|4346.7|4343.9|4353.7|4350.9|4338.5|4335.7|1119
1592916900000|2020-06-23 12:55:00|4351|4341|4351.8|4349|4359.9|4357.1|4347.8|4341|1140
1592917200000|2020-06-23 13:00:00|4352|4349.2|4355|4352.2|4363.3|4360.5|4351.3|4348.5|613
1592917500000|2020-06-23 13:05:00|4355.4|4352.6|4341.7|4338.9|4360.9|4358.1|4336.7|4333.9|868
1592917800000|2020-06-23 13:10:00|4341.8|4339|4331|4328.2|4344.8|4342|4330.9|4328.1|968
1592918100000|2020-06-23 13:15:00|4331.1|4328.3|4334.1|4331.3|4339|4336.2|4328.4|4325.6|537
1592918400000|2020-06-23 13:20:00|4333.5|4330.7|4338.1|4335.3|4339.2|4336.4|4327|4324.2|1037
1592918700000|2020-06-23 13:25:00|4338.2|4335.4|4354.9|4352.1|4354.9|4352.1|4337.1|4334.3|1896
1592919000000|2020-06-23 13:30:00|4355.3|4352.5|4351.5|4348.7|4355.4|4352.6|4346.3|4343.5|888
1592919300000|2020-06-23 13:35:00|4351.4|4348.6|4346.2|4343.4|4352.7|4349.9|4344.3|4341.5|1262
1592919600000|2020-06-23 13:40:00|4345.3|4342.5|4349.4|4346.6|4350.5|4347.7|4343.9|4341.1|967
1592919900000|2020-06-23 13:45:00|4349.8|4347|4337.1|4334.3|4349.8|4347|4335.6|4332.8|896
1592920200000|2020-06-23 13:50:00|4337.6|4334.8|4309.2|4306.4|4338.1|4335.3|4308.1|4305.3|4297
1592920500000|2020-06-23 13:55:00|4309.1|4306.3|4315.2|4312.4|4325.7|4322.9|4309.1|4306.3|779
1592920800000|2020-06-23 14:00:00|4315.6|4312.8|4320|4317.2|4326.5|4323.7|4313.5|4310.7|1137
1592921100000|2020-06-23 14:05:00|4319.5|4316.7|4329.7|4326.9|4329.7|4326.9|4310.4|4307.6|1021
1592921400000|2020-06-23 14:10:00|4329.6|4326.8|4336.8|4334|4342.9|4340.1|4328.6|4325.8|1839
1592921700000|2020-06-23 14:15:00|4336.7|4333.9|4344.9|4342.1|4347.9|4345.1|4335.9|4333.1|732
1592922000000|2020-06-23 14:20:00|4345|4342.2|4338.6|4335.8|4345.5|4342.7|4336.5|4333.7|522
1592922300000|2020-06-23 14:25:00|4339|4336.2|4344|4341.2|4349.5|4346.7|4339|4336.2|763
1592922600000|2020-06-23 14:30:00|4344.1|4341.3|4344.1|4341.3|4355.6|4352.8|4343.6|4340.8|852
1592922900000|2020-06-23 14:35:00|4344.2|4341.4|4346.1|4343.3|4352.3|4349.5|4342.1|4339.3|406
1592923200000|2020-06-23 14:40:00|4345.3|4342.5|4337.9|4335.1|4351.1|4348.3|4337|4334.2|791
1592923500000|2020-06-23 14:45:00|4338|4335.2|4325.4|4322.6|4340.1|4337.3|4322.4|4319.6|1833
1592923800000|2020-06-23 14:50:00|4325.3|4322.5|4342.3|4339.5|4343.7|4340.9|4324.3|4321.5|723
1592924100000|2020-06-23 14:55:00|4342.4|4339.6|4348.9|4346.1|4349.3|4346.5|4338.7|4335.9|722
1592924400000|2020-06-23 15:00:00|4349.3|4346.5|4356.6|4353.8|4358.5|4355.7|4340.6|4337.8|1739
1592924700000|2020-06-23 15:05:00|4357.1|4354.3|4363.3|4360.5|4363.7|4360.9|4353.1|4350.3|1315
1592925000000|2020-06-23 15:10:00|4363.2|4360.4|4362.6|4359.8|4364.7|4361.9|4358.6|4355.8|1304
1592925300000|2020-06-23 15:15:00|4362.5|4359.7|4361.3|4358.5|4368.7|4365.9|4361.3|4358.5|1615
1592925600000|2020-06-23 15:20:00|4361.4|4358.6|4363.9|4361.1|4364|4361.2|4355.4|4352.6|4444
1592925900000|2020-06-23 15:25:00|4364|4361.2|4363.5|4360.7|4369.7|4366.9|4357.9|4355.1|5504
1592926200000|2020-06-23 15:30:00|4364.5|4361.7|4367.5|4364.7|4372.7|4369.9|4353.6|4350.8|2042
1592926500000|2020-06-23 15:35:00|4368.5|4365.7|4368.1|4365.3|4368.7|4365.9|4360.3|4357.5|922
1592926800000|2020-06-23 15:40:00|4367.7|4364.9|4365.5|4362.7|4368.7|4365.9|4362.6|4359.8|749
1592927100000|2020-06-23 15:45:00|4366.5|4363.7|4353.4|4350.6|4366.7|4363.9|4353.3|4350.5|1440
1592927400000|2020-06-23 15:50:00|4353.3|4350.5|4331.9|4329.1|4354.4|4351.6|4327.3|4324.5|2148
1592927700000|2020-06-23 15:55:00|4331.4|4328.6|4341.2|4338.4|4343.7|4340.9|4331.3|4328.5|609
1592928000000|2020-06-23 16:00:00|4341.7|4338.9|4333.5|4330.7|4346.7|4343.9|4331.1|4328.3|855
1592928300000|2020-06-23 16:05:00|4333.6|4330.8|4319.7|4316.9|4336.7|4333.9|4318.1|4315.3|1733
1592928600000|2020-06-23 16:10:00|4319.6|4316.8|4325.6|4322.8|4328.7|4325.9|4318.5|4315.7|407
1592928900000|2020-06-23 16:15:00|4325.1|4322.3|4328.9|4326.1|4329.3|4326.5|4321.1|4318.3|731
1592929200000|2020-06-23 16:20:00|4328.4|4325.6|4330.5|4327.7|4332|4329.2|4325.3|4322.5|304
1592929500000|2020-06-23 16:25:00|4330.4|4327.6|4334.9|4332.1|4335.3|4332.5|4329.3|4326.5|447
1592929800000|2020-06-23 16:30:00|4335.3|4332.5|4341.3|4338.5|4344.9|4342.1|4335.3|4332.5|898
1592930100000|2020-06-23 16:35:00|4340.9|4338.1|4344.5|4341.7|4346.5|4343.7|4339.9|4337.1|555
1592930400000|2020-06-23 16:40:00|4344|4341.2|4344.5|4341.7|4346.7|4343.9|4342.7|4339.9|939
1592930700000|2020-06-23 16:45:00|4344.7|4341.9|4337.2|4334.4|4346.4|4343.6|4336.7|4333.9|843
1592931000000|2020-06-23 16:50:00|4337.1|4334.3|4328.1|4325.3|4340.7|4337.9|4327.1|4324.3|683
1592931300000|2020-06-23 16:55:00|4328|4325.2|4321|4318.2|4328.1|4325.3|4310|4307.2|1068
1592931600000|2020-06-23 17:00:00|4321.1|4318.3|4326|4323.2|4328|4325.2|4321|4318.2|559
1592931900000|2020-06-23 17:05:00|4326.1|4323.3|4327|4324.2|4329.5|4326.7|4325.5|4322.7|406
1592932200000|2020-06-23 17:10:00|4326.1|4323.3|4327.6|4324.8|4328.6|4325.8|4324.5|4321.7|155
1592932500000|2020-06-23 17:15:00|4327|4324.2|4327|4324.2|4330.6|4327.8|4321.1|4318.3|536
1592932800000|2020-06-23 17:20:00|4326.5|4323.7|4312|4309.2|4327.1|4324.3|4311.5|4308.7|606
1592933100000|2020-06-23 17:25:00|4312.1|4309.3|4289.8|4287|4313.5|4310.7|4284.8|4282|3397
1592933400000|2020-06-23 17:30:00|4290|4287.2|4285.2|4282.4|4292.4|4289.6|4271.6|4268.8|1758
1592933700000|2020-06-23 17:35:00|4285.7|4282.9|4290.1|4287.3|4293.2|4290.4|4283.8|4281|1033
1592934000000|2020-06-23 17:40:00|4290.6|4287.8|4287.5|4284.7|4293.2|4290.4|4284.5|4281.7|685
1592934300000|2020-06-23 17:45:00|4287.6|4284.8|4288|4285.2|4297.4|4294.6|4287|4284.2|1081
1592934600000|2020-06-23 17:50:00|4288.4|4285.6|4271.2|4268.4|4288.4|4285.6|4269.6|4266.8|1985
1592934900000|2020-06-23 17:55:00|4270.8|4268|4261.4|4258.6|4277.6|4274.8|4260.4|4257.6|2283
1592935200000|2020-06-23 18:00:00|4261|4258.2|4264|4261.2|4264|4261.2|4245.4|4242.6|2084
1592935500000|2020-06-23 18:05:00|4263.9|4261.1|4261.6|4258.8|4267|4264.2|4255.5|4252.7|676
1592935800000|2020-06-23 18:10:00|4262|4259.2|4269.6|4266.8|4273.1|4270.3|4261.5|4258.7|1209
1592936100000|2020-06-23 18:15:00|4269.2|4266.4|4262.2|4259.4|4270.8|4268|4254.6|4251.8|1568
1592936400000|2020-06-23 18:20:00|4262.7|4259.9|4263.7|4260.9|4269.2|4266.4|4256.6|4253.8|672
1592936700000|2020-06-23 18:25:00|4263.2|4260.4|4276|4273.2|4278|4275.2|4255.7|4252.9|5057
1592937000000|2020-06-23 18:30:00|4275|4272.2|4279|4276.2|4282.6|4279.8|4273|4270.2|815
1592937300000|2020-06-23 18:35:00|4279.1|4276.3|4281.2|4278.4|4283.2|4280.4|4277|4274.2|504
1592937600000|2020-06-23 18:40:00|4281.6|4278.8|4277|4274.2|4281.7|4278.9|4273|4270.2|367
1592937900000|2020-06-23 18:45:00|4277.1|4274.3|4274.6|4271.8|4280|4277.2|4271|4268.2|426
1592938200000|2020-06-23 18:50:00|4275.2|4272.4|4271.8|4269|4275.6|4272.8|4268.2|4265.4|1003
1592938500000|2020-06-23 18:55:00|4272.6|4269.8|4269.2|4266.4|4273.1|4270.3|4267.4|4264.6|270
1592938800000|2020-06-23 19:00:00|4269.6|4266.8|4266.5|4263.7|4271.6|4268.8|4261|4258.2|350
1592939100000|2020-06-23 19:05:00|4265.6|4262.8|4262.3|4259.5|4265.6|4262.8|4260.5|4257.7|263
1592939400000|2020-06-23 19:10:00|4262.2|4259.4|4254.2|4251.4|4262.2|4259.4|4253.2|4250.4|331
1592939700000|2020-06-23 19:15:00|4254.6|4251.8|4263.7|4260.9|4264.3|4261.5|4253.2|4250.4|291
1592940000000|2020-06-23 19:20:00|4263.8|4261|4254.8|4252|4263.8|4261|4254.3|4251.5|97
1592940300000|2020-06-23 19:25:00|4254.9|4252.1|4254.8|4252|4257.4|4254.6|4250.8|4248|74
1592940600000|2020-06-23 19:30:00|4253.9|4251.1|4256.8|4254|4257.9|4255.1|4253.4|4250.6|130
1592940900000|2020-06-23 19:35:00|4255.9|4253.1|4254.7|4251.9|4258.3|4255.5|4253.8|4251|202
1592941200000|2020-06-23 19:40:00|4254.6|4251.8|4257.4|4254.6|4257.4|4254.6|4251.8|4249|360
1592941500000|2020-06-23 19:45:00|4258.2|4255.4|4259.2|4256.4|4260.9|4258.1|4254.7|4251.9|145
1592941800000|2020-06-23 19:50:00|4258.8|4256|4261.2|4258.4|4261.2|4258.4|4254.3|4251.5|215
1592942100000|2020-06-23 19:55:00|4260.7|4257.9|4261.7|4258.9|4261.8|4259|4256.8|4254|896
1592942400000|2020-06-23 20:00:00|4261.3|4258.5|4258.3|4255.5|4263.8|4261|4254.8|4252|246
1592942700000|2020-06-23 20:05:00|4258.7|4255.9|4260.8|4258|4261.7|4258.9|4257.8|4255|31
1592943000000|2020-06-23 20:10:00|4260.9|4258.1|4259.2|4256.4|4261.7|4258.9|4258.7|4255.9|18
1592943300000|2020-06-23 20:15:00|4258.8|4256|4257.8|4255|4263.9|4261.1|4256.7|4253.9|111
1592943600000|2020-06-23 20:20:00|4258.2|4255.4|4254.7|4251.9|4259.2|4256.4|4253.2|4250.4|92
1592943900000|2020-06-23 20:25:00|4254.2|4251.4|4257.7|4254.9|4258.8|4256|4251.3|4248.5|122
1592944200000|2020-06-23 20:30:00|4258.8|4254.8|4255.9|4253.1|4262.2|4259.4|4248.3|4245.5|268
1592944500000|2020-06-23 20:35:00|4256.7|4253.9|4267.1|4264.3|4268.1|4265.3|4254.7|4251.4|173
1592944800000|2020-06-23 20:40:00|4267.4|4263.4|4269.3|4266.5|4271.3|4268.5|4262.6|4259.8|97
1592945100000|2020-06-23 20:45:00|4268.5|4265.7|4251.1|4248.3|4268.5|4265.7|4250.9|4246.5|707
1592945400000|2020-06-23 20:50:00|4251.5|4248.7|4254.3|4251.5|4261|4257.7|4250.3|4247.5|104
1592945700000|2020-06-23 20:55:00|4255.4|4251.4|4251.3|4241.3|4256.9|4251.9|4245.3|4240.5|209
1592946000000|2020-06-23 21:00:00|4248.2|4244.2|4248.5|4245.7|4252.8|4247.1|4245.7|4240.9|161
1592946300000|2020-06-23 21:05:00|4249|4239|4251|4241|4252.3|4243.5|4242.8|4237.9|282
1592946600000|2020-06-23 21:10:00|4251.4|4241.4|4251.2|4248.4|4251.9|4248.4|4242.4|4238.5|37
1592946900000|2020-06-23 21:15:00|4254.5|4244.5|4249.1|4239.1|4254.5|4244.5|4246.6|4239.1|0
1592947200000|2020-06-23 21:20:00|4249.2|4239.2|4249.6|4239.6|4249.6|4239.6|4249.2|4239.2|0
1592947500000|2020-06-23 21:25:00|4249.1|4239.1|4249.1|4239.1|4249.6|4239.6|4248.6|4238.6|1
1592948100000|2020-06-23 21:35:00|4249.6|4239.6|4249.6|4239.6|4250.1|4240.1|4249.6|4239.6|0
1592948400000|2020-06-23 21:40:00|4249.7|4239.7|4250.5|4247.7|4253.3|4247.7|4249|4239.1|9
1592948700000|2020-06-23 21:45:00|4253.5|4243.5|4252.1|4242.1|4253.5|4243.5|4250.6|4240.6|7
1592949000000|2020-06-23 21:50:00|4252|4242|4252|4242|4252|4242|4251.1|4241.1|1
1592949300000|2020-06-23 21:55:00|4252.5|4242.5|4251.6|4241.6|4252.5|4242.5|4251.6|4241.6|3
1592956800000|2020-06-24 00:00:00|4261.7|4257.7|4264.4|4261.6|4265.5|4261.6|4247.8|4245|127
1592957100000|2020-06-24 00:05:00|4263|4260.2|4262.8|4260|4268.1|4265.2|4260.3|4257.5|49
1592957400000|2020-06-24 00:10:00|4262.9|4258.9|4261.9|4259.1|4263.9|4261.1|4257.2|4253.7|168
1592957700000|2020-06-24 00:15:00|4261.4|4258.6|4264|4261.2|4267.5|4264.2|4258.3|4255.5|29
1592958000000|2020-06-24 00:20:00|4264.8|4262|4264.4|4261.6|4269.4|4266.6|4262.8|4259.5|44
1592958300000|2020-06-24 00:25:00|4264.8|4262|4273|4270.2|4281.4|4276.1|4264.3|4261.5|233
1592958600000|2020-06-24 00:30:00|4272.5|4269.7|4275|4272.2|4279.5|4276.6|4269.9|4267.1|66
1592958900000|2020-06-24 00:35:00|4275.5|4271.5|4279.3|4276.5|4282.9|4279.2|4275|4271.5|12
1592959200000|2020-06-24 00:40:00|4279.2|4276.4|4273.2|4270.4|4279.2|4276.4|4273.1|4270.3|224
1592959500000|2020-06-24 00:45:00|4273.1|4270.3|4272.6|4269.8|4276.3|4273.4|4271.2|4268.3|6
1592959800000|2020-06-24 00:50:00|4272.2|4269.4|4279.3|4275.3|4280.3|4277|4271.8|4268.3|6
1592960100000|2020-06-24 00:55:00|4278.8|4276|4274.8|4272|4281.5|4278.6|4273.6|4270.3|75
1592960400000|2020-06-24 01:00:00|4274.6|4271.8|4269.6|4266.8|4277.3|4274|4264.8|4262|149
1592960700000|2020-06-24 01:05:00|4268.8|4266|4271.5|4267.5|4274.5|4271.2|4268.8|4266|48
1592961000000|2020-06-24 01:10:00|4271|4268.2|4275.1|4271.1|4278|4275.2|4271|4268.2|83
1592961300000|2020-06-24 01:15:00|4275.5|4271.5|4276.8|4274|4278.1|4275.3|4272.8|4269.5|21
1592961600000|2020-06-24 01:20:00|4276.4|4273.6|4280.7|4276.7|4281|4278.2|4276.4|4272.5|20
1592961900000|2020-06-24 01:25:00|4280|4277.2|4273|4270.2|4280|4277.2|4272.6|4269.8|3
1592962200000|2020-06-24 01:30:00|4272.1|4269.3|4269|4266.2|4275|4272.2|4269|4266.2|16
1592962500000|2020-06-24 01:35:00|4269.4|4266.6|4271|4268.2|4273.5|4270.7|4268.8|4265.5|12
1592962800000|2020-06-24 01:40:00|4271.1|4267.1|4265|4262.2|4271.1|4267.8|4264.9|4262.1|41
1592963100000|2020-06-24 01:45:00|4264.5|4261.7|4259.9|4257.1|4265.5|4262.7|4259|4255.7|213
1592963400000|2020-06-24 01:50:00|4260.1|4257.3|4257.9|4253.9|4261.6|4258.8|4254.7|4251.9|413
1592963700000|2020-06-24 01:55:00|4257.4|4254.6|4257.8|4255|4259.9|4257|4251.3|4248.5|44
1592964000000|2020-06-24 02:00:00|4257.4|4254.6|4250.2|4247.4|4260.3|4257.5|4246.3|4243.5|97
1592964300000|2020-06-24 02:05:00|4249.3|4246.5|4255.3|4252.5|4256.9|4253.6|4249.2|4246.4|22
1592964600000|2020-06-24 02:10:00|4255.4|4252.6|4252.8|4250|4257.2|4254.4|4249.7|4246.9|55
1592964900000|2020-06-24 02:15:00|4253.2|4250.4|4253.2|4250.4|4256.8|4254|4251.2|4248.4|16
1592965200000|2020-06-24 02:20:00|4253.3|4250.5|4252.9|4248.9|4253.7|4250.9|4244.3|4241.5|134
1592965500000|2020-06-24 02:25:00|4252.4|4249.6|4250.2|4247.4|4253.2|4250.4|4249.3|4246.5|22
1592965800000|2020-06-24 02:30:00|4248.8|4246|4253.2|4250.4|4254.3|4251|4246.7|4243.9|7
1592966100000|2020-06-24 02:35:00|4253.7|4250.9|4253.2|4250.4|4255.9|4253|4250.3|4247.5|29
1592966400000|2020-06-24 02:40:00|4253.9|4249.9|4253.4|4250.6|4255.4|4252.6|4251.2|4247.9|37
1592966700000|2020-06-24 02:45:00|4253.2|4250.4|4250.2|4247.4|4253.9|4250.4|4249.4|4246.5|409
1592967000000|2020-06-24 02:50:00|4250.4|4247.6|4249.2|4246.4|4252.7|4249.8|4246|4243.2|54
1592967300000|2020-06-24 02:55:00|4248.2|4245.4|4246.6|4243.8|4249.2|4246.4|4245.6|4242.7|15
1592967600000|2020-06-24 03:00:00|4246.2|4243.4|4243.2|4240.4|4247.6|4244.8|4241.7|4238.9|65
1592967900000|2020-06-24 03:05:00|4243|4240.2|4249.3|4246.5|4251.4|4248.6|4241.3|4238.5|210
1592968200000|2020-06-24 03:10:00|4248.9|4246.1|4249|4246.2|4251.8|4249|4248.3|4245.5|19
1592968500000|2020-06-24 03:15:00|4250.2|4247.4|4254.9|4250.9|4256.3|4253.5|4248.8|4245.9|86
1592968800000|2020-06-24 03:20:00|4254.4|4251.6|4257.3|4254.5|4258.2|4255.4|4251.7|4248.5|16
1592969100000|2020-06-24 03:25:00|4256.9|4254.1|4249.8|4247|4256.9|4254.1|4249.2|4246.4|91
1592969400000|2020-06-24 03:30:00|4249.2|4246.4|4244.8|4242|4250.2|4247.4|4241.3|4238.5|325
1592969700000|2020-06-24 03:35:00|4244.4|4241.6|4246.8|4244|4246.9|4244.1|4243.9|4241.1|25
1592970000000|2020-06-24 03:40:00|4246.9|4244.1|4250.8|4248|4251.4|4248.6|4246.4|4243.6|27
1592970300000|2020-06-24 03:45:00|4250.4|4247.6|4251.3|4248.5|4251.9|4249.1|4248.4|4245.6|4
1592970600000|2020-06-24 03:50:00|4251.7|4248.9|4253.8|4251|4254.4|4251.6|4249.3|4246.5|18
1592970900000|2020-06-24 03:55:00|4253.4|4250.6|4258.4|4255.6|4259.3|4256.1|4251.4|4248.1|34
1592971200000|2020-06-24 04:00:00|4258.2|4255.4|4256.4|4253.6|4258.9|4255.6|4254.4|4251.6|5
1592971500000|2020-06-24 04:05:00|4256.8|4254|4258.2|4255.4|4258.4|4255.6|4255.9|4253.1|8
1592971800000|2020-06-24 04:10:00|4257.4|4254.6|4259.8|4257|4261.2|4258.4|4256.3|4253.5|10
1592972100000|2020-06-24 04:15:00|4260.5|4256.5|4258.9|4254.9|4261.4|4258.6|4256.8|4254|153
1592972400000|2020-06-24 04:20:00|4258.3|4255.5|4259.2|4256.4|4259.3|4256.5|4256.8|4253.5|3
1592972700000|2020-06-24 04:25:00|4258.2|4255.4|4262.8|4260|4265.3|4262.1|4257.2|4254.4|8
1592973000000|2020-06-24 04:30:00|4262.9|4258.9|4268.2|4265.4|4269.9|4267|4262.4|4258.9|148
1592973300000|2020-06-24 04:35:00|4268.4|4265.6|4269.2|4266.4|4271.3|4268.5|4268.4|4264.9|19
1592973600000|2020-06-24 04:40:00|4270.4|4267.6|4266.4|4263.6|4272.1|4269.3|4265.4|4262.6|145
1592973900000|2020-06-24 04:45:00|4266.5|4263.7|4266.4|4263.6|4269.4|4266.6|4266.4|4263.6|7
1592974200000|2020-06-24 04:50:00|4265.9|4263.1|4264.4|4261.6|4267.1|4264.2|4264.4|4261.6|4
1592974500000|2020-06-24 04:55:00|4265.4|4262.6|4265|4262.2|4266.9|4263.6|4264.4|4261.6|1
1592974800000|2020-06-24 05:00:00|4265.4|4262.6|4263.9|4261.1|4265.4|4262.6|4261.4|4258.6|5
1592975100000|2020-06-24 05:05:00|4264|4261.2|4263.9|4261.1|4265|4262.2|4261.9|4259.1|34
1592975400000|2020-06-24 05:10:00|4263|4260.2|4260|4257.2|4264.4|4261.6|4256.4|4253.6|39
1592975700000|2020-06-24 05:15:00|4260.4|4257.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|16
1592976000000|2020-06-24 05:20:00|4264.3|4261.5|4261.4|4258.6|4267.4|4264.6|4260.5|4257.7|30
1592976300000|2020-06-24 05:25:00|4261.6|4258.8|4263|4260.2|4266|4263.2|4261.6|4258.8|9
1592976600000|2020-06-24 05:30:00|4262.8|4260|4270.4|4267.6|4270.4|4267.6|4262|4259.2|29
1592976900000|2020-06-24 05:35:00|4270|4267.2|4269.5|4266.7|4272|4269.2|4269|4266.1|8
1592977200000|2020-06-24 05:40:00|4270|4267.2|4271.4|4268.6|4271.9|4269.1|4268.5|4265.7|9
1592977500000|2020-06-24 05:45:00|4270.9|4268.1|4268.1|4265.3|4271.4|4268.6|4268.1|4265.3|27
1592977800000|2020-06-24 05:50:00|4268.5|4265.7|4264.4|4261.6|4269.4|4266.6|4264.4|4261.1|32
1592978100000|2020-06-24 05:55:00|4264|4261.2|4263.9|4261.1|4266.4|4263.6|4263|4260.2|11
1592978400000|2020-06-24 06:00:00|4263|4260.2|4268.1|4265.3|4268.7|4265.9|4257.9|4255.1|548
1592978700000|2020-06-24 06:05:00|4267.7|4264.9|4271.3|4268.5|4274.2|4271.4|4267.7|4264.9|131
1592979000000|2020-06-24 06:10:00|4271.8|4269|4268.9|4266.1|4274.4|4271.6|4268.5|4265.7|428
1592979300000|2020-06-24 06:15:00|4269|4266.2|4281|4278.2|4282|4279.2|4269|4266.2|688
1592979600000|2020-06-24 06:20:00|4280.2|4277.4|4278.2|4275.4|4282.7|4279.9|4276.2|4273.4|614
1592979900000|2020-06-24 06:25:00|4278.1|4275.3|4285.2|4282.4|4287.2|4284.4|4277.7|4274.9|323
1592980200000|2020-06-24 06:30:00|4285.7|4282.9|4284.7|4281.9|4287.8|4285|4282.3|4279.5|85
1592980500000|2020-06-24 06:35:00|4285.2|4282.4|4282.3|4279.5|4285.7|4282.9|4280.2|4277.4|73
1592980800000|2020-06-24 06:40:00|4282.2|4279.4|4281.8|4279|4284.3|4281.5|4280.2|4277.4|31
1592981100000|2020-06-24 06:45:00|4282.3|4279.5|4286.3|4283.5|4286.3|4283.5|4280.2|4277.4|150
1592981400000|2020-06-24 06:50:00|4286.8|4284|4283.8|4281|4286.8|4284|4281.8|4279|51
1592981700000|2020-06-24 06:55:00|4282.8|4280|4284.9|4282.1|4286.3|4283.5|4280.8|4278|54
1592982000000|2020-06-24 07:00:00|4285.3|4282.5|4276.7|4273.9|4287.3|4284.5|4272.8|4270|645
1592982300000|2020-06-24 07:05:00|4276.6|4273.8|4290.6|4287.8|4293.7|4290.9|4275.6|4272.8|327
1592982600000|2020-06-24 07:10:00|4290.5|4287.7|4293.8|4291|4294.8|4292|4288.5|4285.7|498
1592982900000|2020-06-24 07:15:00|4293.7|4290.9|4287.8|4285|4294.8|4292|4287.8|4285|359
1592983200000|2020-06-24 07:20:00|4288|4285.2|4290.8|4288|4291.8|4289|4287.8|4285|583
1592983500000|2020-06-24 07:25:00|4291.8|4289|4286.3|4283.5|4292.3|4289.5|4285.8|4283|235
1592983800000|2020-06-24 07:30:00|4286.8|4284|4285.7|4282.9|4289.8|4287|4285.7|4282.9|97
1592984100000|2020-06-24 07:35:00|4284.7|4281.9|4268.7|4265.9|4284.8|4282|4268.6|4265.8|446
1592984400000|2020-06-24 07:40:00|4268.1|4265.3|4249.8|4247|4268.1|4265.3|4248.3|4245.5|1303
1592984700000|2020-06-24 07:45:00|4249.3|4246.5|4251.3|4248.5|4253.8|4251|4237.7|4234.9|650
1592985000000|2020-06-24 07:50:00|4250.8|4248|4253.5|4250.7|4253.7|4250.9|4247.3|4244.5|1039
1592985300000|2020-06-24 07:55:00|4253.1|4250.3|4253.7|4250.9|4255.7|4252.9|4249.7|4246.9|625
1592985600000|2020-06-24 08:00:00|4258.2|4248.2|4252.7|4249.9|4262.1|4259.3|4251.6|4248.2|584
1592985900000|2020-06-24 08:05:00|4252.6|4249.8|4228.9|4226.1|4254.6|4251.8|4224.5|4221.7|1970
1592986200000|2020-06-24 08:10:00|4229.4|4226.6|4220.5|4217.7|4232.9|4230.1|4213.5|4210.7|979
1592986500000|2020-06-24 08:15:00|4220.4|4217.6|4218.7|4215.9|4223.7|4220.9|4207.2|4204.4|1421
1592986800000|2020-06-24 08:20:00|4218.3|4215.5|4235.2|4232.4|4247.2|4244.4|4216.2|4213.4|1957
1592987100000|2020-06-24 08:25:00|4235.6|4232.8|4231.8|4229|4239|4236.2|4225|4222.2|3200
1592987400000|2020-06-24 08:30:00|4232|4229.2|4235.3|4232.5|4238.9|4236.1|4228|4225.2|2996
1592987700000|2020-06-24 08:35:00|4234.9|4232.1|4231.6|4228.8|4237.2|4234.4|4225.6|4222.8|786
1592988000000|2020-06-24 08:40:00|4231.4|4228.6|4220|4217.2|4231.4|4228.6|4219.1|4216.3|409
1592988300000|2020-06-24 08:45:00|4220.2|4217.4|4231.5|4228.7|4237.2|4234.4|4220.2|4217.4|373
1592988600000|2020-06-24 08:50:00|4231.1|4228.3|4225.4|4222.6|4232|4229.2|4223.3|4220.5|1197
1592988900000|2020-06-24 08:55:00|4225.8|4223|4220.5|4217.7|4230.3|4225.8|4218.6|4215.8|1337
1592989200000|2020-06-24 09:00:00|4220.7|4217.9|4230.5|4227.7|4231|4228.2|4217.8|4215|1831
1592989500000|2020-06-24 09:05:00|4230.4|4227.6|4227.8|4225|4238.7|4234.1|4226.8|4224|611
1592989800000|2020-06-24 09:10:00|4227.9|4225.1|4207|4204.2|4227.9|4225.1|4202|4199.2|1716
1592990100000|2020-06-24 09:15:00|4206.9|4204.1|4198.9|4196.1|4209.9|4207.1|4192.9|4189.1|1320
1592990400000|2020-06-24 09:20:00|4198.4|4195.6|4213.8|4211|4214.4|4211.6|4197.9|4195.1|628
1592990700000|2020-06-24 09:25:00|4213.9|4211.1|4206|4203.2|4216.8|4214|4205|4202.2|2203
1592991000000|2020-06-24 09:30:00|4205.9|4203.1|4222.4|4219.6|4224.6|4221.8|4205.9|4203.1|2150
1592991300000|2020-06-24 09:35:00|4222.5|4219.7|4218.5|4215.7|4225.9|4223.1|4216.1|4213.3|430
1592991600000|2020-06-24 09:40:00|4218.4|4215.6|4223.4|4220.6|4228.1|4225.3|4218.4|4215.6|340
1592991900000|2020-06-24 09:45:00|4223.9|4221.1|4232.5|4229.7|4233.5|4230.7|4223.3|4220.5|378
1592992200000|2020-06-24 09:50:00|4233|4230.2|4241.1|4238.3|4242.5|4239.7|4231.5|4228.7|646
1592992500000|2020-06-24 09:55:00|4241|4238.2|4229.5|4226.7|4241.7|4238.9|4227.9|4225.1|586
1592992800000|2020-06-24 10:00:00|4229.4|4226.6|4234.5|4231.7|4237|4234.2|4226.4|4223.6|406
1592993100000|2020-06-24 10:05:00|4234.7|4231.9|4238.5|4235.7|4240.5|4237.7|4234.5|4231.7|886
1592993400000|2020-06-24 10:10:00|4238.6|4235.8|4227.1|4224.3|4239.5|4236.7|4226|4223.2|355
1592993700000|2020-06-24 10:15:00|4227.5|4224.7|4230.6|4227.8|4230.6|4227.8|4221.5|4218.7|162
1592994000000|2020-06-24 10:20:00|4231.5|4228.7|4231.5|4228.7|4234.7|4231.9|4228.6|4225.8|168
1592994300000|2020-06-24 10:25:00|4231.4|4228.6|4219.1|4216.3|4231.4|4228.6|4218.6|4215.8|309
1592994600000|2020-06-24 10:30:00|4219.5|4216.7|4213.8|4211|4225.5|4222.7|4211.8|4209|1638
1592994900000|2020-06-24 10:35:00|4214.3|4211.5|4216.1|4213.3|4219.4|4216.6|4214.3|4211.5|850
1592995200000|2020-06-24 10:40:00|4216|4213.2|4209.1|4206.3|4221.7|4218.9|4209.1|4206.3|1055
1592995500000|2020-06-24 10:45:00|4210|4207.2|4214.3|4211.5|4216.2|4213.4|4210|4207.2|247
1592995800000|2020-06-24 10:50:00|4214.2|4211.4|4214.2|4211.4|4216.3|4213.5|4211.3|4208.5|150
1592996100000|2020-06-24 10:55:00|4214.5|4211.7|4208.4|4205.6|4217.3|4214.5|4206.8|4204|1148
1592996400000|2020-06-24 11:00:00|4208.9|4206.1|4210.1|4207.3|4214.9|4212.1|4206.8|4204|1882
1592996700000|2020-06-24 11:05:00|4209.2|4206.4|4208.7|4205.9|4211.7|4207.4|4201.8|4199|678
1592997000000|2020-06-24 11:10:00|4208.8|4206|4203.2|4200.4|4212.8|4210|4202.6|4199.8|267
1592997300000|2020-06-24 11:15:00|4203.6|4200.8|4207.1|4204.3|4207.6|4204.8|4200.2|4197.4|199
1592997600000|2020-06-24 11:20:00|4207.2|4204.4|4196.8|4194|4209.7|4206.9|4195.2|4192.4|197
1592997900000|2020-06-24 11:25:00|4196.7|4193.9|4193.7|4190.9|4196.8|4194|4190.7|4187.9|585
1592998200000|2020-06-24 11:30:00|4194.7|4191.9|4190.2|4187.4|4195.2|4192.4|4187.7|4184.9|260
1592998500000|2020-06-24 11:35:00|4189.7|4186.9|4193.8|4191|4195.8|4193|4189.7|4186.9|304
1592998800000|2020-06-24 11:40:00|4194.3|4191.5|4200|4197.2|4200.3|4197.5|4194.3|4191.5|1029
1592999100000|2020-06-24 11:45:00|4200.8|4198|4199.4|4196.6|4201|4198.2|4195.8|4193|782
1592999400000|2020-06-24 11:50:00|4199.8|4197|4200.8|4198|4204.8|4202|4197.8|4195|240
1592999700000|2020-06-24 11:55:00|4199.9|4197.1|4199.9|4197.1|4201.8|4199|4197.8|4195|91
1593000000000|2020-06-24 12:00:00|4200|4197.2|4202.7|4199.9|4204.3|4201.5|4197.8|4195|422
1593000300000|2020-06-24 12:05:00|4202.2|4199.4|4193.2|4190.4|4202.8|4200|4192.7|4189.9|261
1593000600000|2020-06-24 12:10:00|4192.8|4190|4200.3|4197.5|4200.8|4198|4190.3|4187.5|433
1593000900000|2020-06-24 12:15:00|4200.7|4197.9|4204.6|4201.8|4206.7|4203.9|4197.3|4194.5|543
1593001200000|2020-06-24 12:20:00|4204.2|4201.4|4202.7|4199.9|4206.2|4203.4|4200.7|4197.9|190
1593001500000|2020-06-24 12:25:00|4202.6|4199.8|4207.5|4204.7|4209.6|4206.8|4201.7|4198.9|488
1593001800000|2020-06-24 12:30:00|4207.6|4204.8|4198.7|4195.9|4208.5|4205.7|4197.5|4194.7|367
1593002100000|2020-06-24 12:35:00|4199.5|4196.7|4200.5|4197.7|4202.7|4199.9|4194.7|4191.9|196
1593002400000|2020-06-24 12:40:00|4200.6|4197.8|4210.5|4207.7|4210.5|4207.7|4199.6|4196.8|240
1593002700000|2020-06-24 12:45:00|4210.4|4207.6|4219.5|4216.7|4221.5|4218.7|4207|4204.2|1464
1593003000000|2020-06-24 12:50:00|4219.7|4216.9|4226.6|4223.8|4228.5|4225.7|4219.6|4216.8|357
1593003300000|2020-06-24 12:55:00|4227.1|4224.3|4231.5|4228.7|4232.5|4229.7|4224.1|4221.3|460
1593003600000|2020-06-24 13:00:00|4231.1|4228.3|4242|4239.2|4247.7|4244.9|4230.7|4227.9|1564
1593003900000|2020-06-24 13:05:00|4241.9|4239.1|4241.3|4238.5|4251.3|4248.5|4234.6|4231.8|3685
1593004200000|2020-06-24 13:10:00|4241.4|4238.6|4242.6|4239.8|4246.4|4243.6|4238.2|4235.4|305
1593004500000|2020-06-24 13:15:00|4243|4240.2|4222.3|4219.5|4244.6|4241.8|4221.7|4218.9|2070
1593004800000|2020-06-24 13:20:00|4222.7|4219.9|4215.3|4212.5|4227.7|4224.9|4213.7|4210.9|1664
1593005100000|2020-06-24 13:25:00|4215.2|4212.4|4206.5|4203.7|4216.6|4213.8|4206.1|4200.6|1326
1593005400000|2020-06-24 13:30:00|4205.6|4202.8|4214.5|4211.7|4216.6|4213.8|4204.1|4201.3|1007
1593005700000|2020-06-24 13:35:00|4214.1|4211.3|4228|4225.2|4236.6|4233.8|4213.6|4210.8|1854
1593006000000|2020-06-24 13:40:00|4228.5|4225.7|4231.4|4228.6|4232.9|4230.1|4220.9|4218.1|1412
1593006300000|2020-06-24 13:45:00|4230.4|4227.6|4212.4|4209.6|4232.4|4229.6|4212.4|4209.6|516
1593006600000|2020-06-24 13:50:00|4212.5|4209.7|4200.4|4197.6|4214.4|4211.6|4198.4|4195.6|1121
1593006900000|2020-06-24 13:55:00|4200|4197.2|4181.4|4178.6|4208.1|4205.3|4180.5|4177.7|1625
1593007200000|2020-06-24 14:00:00|4180.5|4177.7|4171.8|4169|4184.4|4181.6|4167.2|4164.4|2643
1593007500000|2020-06-24 14:05:00|4171.9|4169.1|4184.2|4181.4|4187.6|4184.8|4170.8|4168|1633
1593007800000|2020-06-24 14:10:00|4183.7|4180.9|4191.3|4188.5|4195.2|4192.4|4182.2|4179.4|907
1593008100000|2020-06-24 14:15:00|4191.4|4188.6|4196.4|4193.6|4199|4196.2|4187.2|4184.4|1233
1593008400000|2020-06-24 14:20:00|4195.5|4192.7|4196.4|4193.6|4199|4196.2|4191.5|4188.7|679
1593008700000|2020-06-24 14:25:00|4196.5|4193.7|4201.6|4197.6|4203.9|4201.1|4183|4180.2|1372
1593009000000|2020-06-24 14:30:00|4201.5|4198.7|4153.4|4150.6|4206.8|4201.3|4139.3|4136.5|3738
1593009300000|2020-06-24 14:35:00|4153.5|4150.7|4155.5|4152.7|4173|4170.2|4144.4|4141.6|2423
1593009600000|2020-06-24 14:40:00|4155.6|4152.8|4140.7|4137.9|4159.6|4156.8|4135.6|4132.8|2233
1593009900000|2020-06-24 14:45:00|4140.6|4137.8|4118.6|4115.8|4145.2|4142.4|4118.1|4115.3|3417
1593010200000|2020-06-24 14:50:00|4119.1|4116.3|4090.5|4087.7|4129|4126.2|4084.2|4081.4|4191
1593010500000|2020-06-24 14:55:00|4089.7|4086.9|4087.3|4084.5|4101.2|4098.4|4081.2|4078.4|2493
1593010800000|2020-06-24 15:00:00|4088.4|4085.6|4074.6|4071.8|4094.4|4091.6|4070.2|4067.4|3001
1593011100000|2020-06-24 15:05:00|4074.5|4071.7|4063.4|4060.6|4074.6|4071.8|4055.2|4052.4|2902
1593011400000|2020-06-24 15:10:00|4064.2|4061.4|4062.8|4060|4075.8|4073|4059.2|4056.4|1772
1593011700000|2020-06-24 15:15:00|4063.2|4060.4|4073.5|4070.7|4076.5|4073.7|4048.6|4045.8|2465
1593012000000|2020-06-24 15:20:00|4073.6|4070.8|4064.4|4061.6|4074.6|4071.8|4057.4|4054.6|1732
1593012300000|2020-06-24 15:25:00|4065.3|4062.5|4075.6|4072.8|4076.6|4073.8|4053.8|4051|6251
1593012600000|2020-06-24 15:30:00|4075.7|4072.9|4058.8|4056|4075.7|4072.9|4053.9|4051.1|3799
1593012900000|2020-06-24 15:35:00|4058.7|4055.9|4034.5|4031.7|4066.3|4063.5|4029.4|4026.6|3635
1593013200000|2020-06-24 15:40:00|4034.6|4031.8|3997.9|3995.1|4034.6|4031.8|3989.9|3987.1|4416
1593013500000|2020-06-24 15:45:00|3998.4|3995.6|3994.5|3991.7|4020.6|4017.8|3986.4|3983.6|3112
1593013800000|2020-06-24 15:50:00|3989.5|3986.7|4023.7|4020.9|4027.9|4024.9|3989.5|3986.7|2604
1593014100000|2020-06-24 15:55:00|4024.6|4021.8|4043.9|4041.1|4045.9|4043.1|4022.2|4019.4|2010
1593014400000|2020-06-24 16:00:00|4043.8|4041|4065.5|4062.7|4066|4063.2|4037.9|4035.1|2520
1593014700000|2020-06-24 16:05:00|4065.6|4062.8|4057.9|4055.1|4067|4064.2|4047.8|4045|1323
1593015000000|2020-06-24 16:10:00|4058.8|4056|4048.8|4046|4059.9|4057.1|4044.3|4041.5|807
1593015300000|2020-06-24 16:15:00|4048.7|4045.9|4054.6|4051.8|4056.6|4053.8|4039.8|4037|1170
1593015600000|2020-06-24 16:20:00|4051.3|4048.5|4048.6|4045.8|4054.7|4051.9|4043.7|4040.9|702
1593015900000|2020-06-24 16:25:00|4048.5|4045.7|4048.9|4046.1|4050.8|4048|4036.6|4033.8|1118
1593016200000|2020-06-24 16:30:00|4049.3|4046.5|4023|4020.2|4050.8|4048|4022.8|4020|692
1593016500000|2020-06-24 16:35:00|4023.8|4021|4028.6|4025.8|4036.9|4034.1|4017.8|4015|1202
1593016800000|2020-06-24 16:40:00|4027|4024.2|4052.5|4049.7|4052.5|4049.7|4025.8|4023|987
1593017100000|2020-06-24 16:45:00|4052|4049.2|4060.5|4057.7|4068|4065.2|4051.5|4048.7|1679
1593017400000|2020-06-24 16:50:00|4060.6|4057.8|4074.1|4071.3|4076.1|4073.3|4058.5|4055.7|1100
1593017700000|2020-06-24 16:55:00|4073.6|4070.8|4092.7|4089.9|4093.3|4090.5|4072|4069.2|703
1593018000000|2020-06-24 17:00:00|4092.3|4089.5|4097.2|4094.4|4098.7|4095.9|4086.1|4083.3|1019
1593018300000|2020-06-24 17:05:00|4097.1|4094.3|4092.7|4089.9|4102.2|4099.4|4089.1|4086.3|604
1593018600000|2020-06-24 17:10:00|4093.1|4090.3|4076.1|4073.3|4101.3|4098.5|4075.5|4072.7|1077
1593018900000|2020-06-24 17:15:00|4076.6|4073.8|4077|4074.2|4088.6|4085.8|4074|4071.2|1373
1593019200000|2020-06-24 17:20:00|4077.1|4074.3|4069.1|4066.3|4083.1|4080.3|4068.1|4065.3|315
1593019500000|2020-06-24 17:25:00|4069.4|4066.6|4065.4|4062.6|4081.1|4078.3|4062.8|4060|896
1593019800000|2020-06-24 17:30:00|4064.9|4062.1|4064.7|4061.9|4072.6|4069.8|4060.8|4058|1380
1593020100000|2020-06-24 17:35:00|4066.3|4063.5|4055.7|4052.9|4066.3|4063.5|4052.6|4049.8|654
1593020400000|2020-06-24 17:40:00|4055.6|4052.8|4057.7|4054.9|4068.7|4065.9|4052.1|4049.3|252
1593020700000|2020-06-24 17:45:00|4057.2|4054.4|4054.6|4051.8|4058.1|4055.3|4044.6|4041.8|732
1593021000000|2020-06-24 17:50:00|4053.7|4050.9|4054.6|4051.8|4058.2|4055.4|4046.1|4043.3|388
1593021300000|2020-06-24 17:55:00|4054.1|4051.3|4059.1|4056.3|4062.6|4059.8|4051.1|4048.3|1428
1593021600000|2020-06-24 18:00:00|4058.6|4055.8|4042.2|4039.4|4062.6|4059.8|4040.2|4037.4|1614
1593021900000|2020-06-24 18:05:00|4042.7|4039.9|4055.6|4052.8|4057.1|4054.3|4039.3|4036.5|1186
1593022200000|2020-06-24 18:10:00|4056.1|4053.3|4056.6|4053.8|4057.7|4054.9|4050.1|4047.3|921
1593022500000|2020-06-24 18:15:00|4055.6|4052.8|4040.1|4037.3|4060.9|4058.1|4038.4|4035.6|1459
1593022800000|2020-06-24 18:20:00|4040.5|4037.7|4033.8|4031|4045|4042.2|4026.2|4023.4|965
1593023100000|2020-06-24 18:25:00|4033.7|4030.9|4051.3|4048.5|4055|4052.2|4018.7|4015.9|3340
1593023400000|2020-06-24 18:30:00|4051.2|4048.4|4050.2|4047.4|4061.9|4059.1|4047.3|4044.5|1103
1593023700000|2020-06-24 18:35:00|4051.4|4048.6|4046.8|4044|4056|4053.2|4044.3|4041.5|331
1593024000000|2020-06-24 18:40:00|4047.3|4044.5|4035.4|4032.6|4053.4|4050.6|4032.3|4029.5|411
1593024300000|2020-06-24 18:45:00|4035.9|4033.1|4048.3|4045.5|4049.3|4046.5|4035.9|4033.1|501
1593024600000|2020-06-24 18:50:00|4047.8|4045|4047.3|4044.5|4052.3|4049.5|4042.3|4039.5|234
1593024900000|2020-06-24 18:55:00|4047.4|4044.6|4043.3|4040.5|4048.4|4045.5|4039.2|4036.4|162
1593025200000|2020-06-24 19:00:00|4042.8|4040|4042.5|4039.7|4046.3|4043.5|4040.4|4037.6|199
1593025500000|2020-06-24 19:05:00|4043.4|4040.6|4032.3|4029.5|4044.9|4042.1|4032.3|4029.5|538
1593025800000|2020-06-24 19:10:00|4032.7|4029.9|4036.7|4033.9|4038.2|4035.4|4021.7|4018.9|432
1593026100000|2020-06-24 19:15:00|4036.3|4033.5|4033.4|4030.6|4039.3|4036.5|4027.4|4024.6|516
1593026400000|2020-06-24 19:20:00|4033|4030.2|4022.3|4019.5|4034|4031.2|4019.4|4016.6|421
1593026700000|2020-06-24 19:25:00|4023.4|4020.6|4018.3|4015.5|4026.4|4023.6|4015.8|4013|206
1593027000000|2020-06-24 19:30:00|4020|4017.2|4022.4|4019.6|4026.9|4024.1|4015.4|4012.6|78
1593027300000|2020-06-24 19:35:00|4022.8|4020|4022.8|4020|4026.9|4024.1|4018.4|4015.6|124
1593027600000|2020-06-24 19:40:00|4022.7|4019.9|4026.2|4023.4|4027.4|4024.5|4019.2|4016.4|387
1593027900000|2020-06-24 19:45:00|4025.7|4022.9|4025.7|4022.9|4029.6|4026.8|4020.8|4018|202
1593028200000|2020-06-24 19:50:00|4025.3|4022.5|4033.6|4030.8|4034.1|4031.3|4017.8|4015|419
1593028500000|2020-06-24 19:55:00|4033.2|4030.4|4039.6|4036.8|4044.2|4041.4|4033.1|4030.3|526
1593028800000|2020-06-24 20:00:00|4039.1|4036.3|4049.1|4046.3|4052.7|4049.3|4039.1|4036.3|256
1593029100000|2020-06-24 20:05:00|4049.6|4046.8|4048.6|4045.8|4050.6|4047.8|4048.1|4045.2|29
1593029400000|2020-06-24 20:10:00|4048.1|4045.3|4057.3|4054.5|4057.3|4054.5|4048.1|4045.3|130
1593029700000|2020-06-24 20:15:00|4056.8|4054|4060.9|4058.1|4067.4|4064.6|4055.3|4052.5|162
1593030000000|2020-06-24 20:20:00|4060.5|4057.7|4058.3|4055.5|4060.5|4057.7|4058.2|4055|12
1593030300000|2020-06-24 20:25:00|4058.4|4055.6|4054.7|4051.9|4060.2|4057.4|4051.7|4048.9|93
1593030600000|2020-06-24 20:30:00|4054.3|4051.5|4058.8|4056|4059.2|4056.4|4051.7|4048.9|56
1593030900000|2020-06-24 20:35:00|4059.3|4056.5|4052.7|4049.9|4059.3|4056.5|4051.9|4048.4|57
1593031200000|2020-06-24 20:40:00|4052.2|4049.4|4048.7|4045.9|4053.2|4050.4|4048.2|4045.4|160
1593031500000|2020-06-24 20:45:00|4048.3|4045.5|4049.9|4047.1|4050.8|4048|4048.2|4045.4|74
1593031800000|2020-06-24 20:50:00|4050.7|4047.9|4048.2|4045.4|4050.7|4047.9|4048.2|4045.4|77
1593032100000|2020-06-24 20:55:00|4048.3|4045.5|4054.5|4051.7|4056.4|4053.1|4048.1|4045.3|137
1593032400000|2020-06-24 21:00:00|4054.9|4052.1|4050.3|4046.3|4060.8|4053.9|4050.3|4044.3|15
1593032700000|2020-06-24 21:05:00|4051.9|4047.9|4049.3|4045.3|4054.4|4048|4048.8|4043.4|8
1593033000000|2020-06-24 21:10:00|4052.6|4042.6|4048.8|4046|4055.3|4048.1|4048.3|4042.6|1
1593033300000|2020-06-24 21:15:00|4048.3|4045.5|4054.4|4044.4|4055.3|4047.8|4048.2|4042.3|10
1593033600000|2020-06-24 21:20:00|4054.5|4044.5|4055.4|4045.4|4055.5|4050.9|4052.3|4044.4|0
1593033900000|2020-06-24 21:25:00|4055.5|4045.5|4056|4046|4056|4046|4055.5|4045.5|0
1593034200000|2020-06-24 21:30:00|4055.9|4045.9|4056|4046|4057.7|4051.4|4052.1|4045.5|0
1593034500000|2020-06-24 21:35:00|4054.9|4044.9|4054.9|4044.9|4054.9|4044.9|4054.9|4044.9|1
1593034800000|2020-06-24 21:40:00|4054.7|4044.7|4054.2|4044.2|4054.7|4044.7|4054.2|4044.2|0
1593035100000|2020-06-24 21:45:00|4054.4|4044.4|4054.5|4044.5|4054.8|4044.8|4054.4|4044.4|30
1593035400000|2020-06-24 21:50:00|4054.3|4044.3|4054.2|4044.2|4054.7|4050.3|4053.1|4044.2|1
1593043200000|2020-06-25 00:00:00|4054.9|4050.9|4055.8|4053|4058.9|4053.5|4041.7|4036.9|170
1593043500000|2020-06-25 00:05:00|4056.2|4053.4|4060.8|4058|4066.3|4063|4055.8|4053|57
1593043800000|2020-06-25 00:10:00|4061.3|4058.5|4060.8|4058|4068.4|4065.5|4059.3|4053.4|74
1593044100000|2020-06-25 00:15:00|4061.4|4057.4|4080.3|4077.5|4080.4|4077.6|4060.3|4056.9|81
1593044400000|2020-06-25 00:20:00|4079.9|4077.1|4077.9|4075.1|4084.5|4081.5|4075.9|4072.5|45
1593044700000|2020-06-25 00:25:00|4077.4|4074.6|4078.9|4076.1|4083.7|4080.9|4074.4|4071.1|6
1593045000000|2020-06-25 00:30:00|4080.4|4076.4|4087.9|4085.1|4091.5|4088.1|4079.9|4076.4|105
1593045300000|2020-06-25 00:35:00|4088.7|4085.9|4084.4|4080.4|4089.9|4085.9|4083.9|4078.5|4
1593045600000|2020-06-25 00:40:00|4084.7|4081.9|4086.4|4082.4|4087.8|4084.5|4081|4077.4|34
1593045900000|2020-06-25 00:45:00|4085.4|4081.4|4090.9|4088.1|4091.4|4088.5|4084.3|4081.4|3
1593046200000|2020-06-25 00:50:00|4091.4|4087.4|4088.7|4085.9|4091.4|4087.9|4086.5|4082.5|54
1593046500000|2020-06-25 00:55:00|4088.4|4084.4|4084.7|4081.9|4090.4|4087.5|4083.3|4080.4|20
1593046800000|2020-06-25 01:00:00|4085.2|4082.4|4088.4|4084.4|4090.8|4088|4083.7|4080.4|32
1593047100000|2020-06-25 01:05:00|4087.3|4084.5|4078.8|4076|4088|4084.5|4074.6|4071.4|131
1593047400000|2020-06-25 01:10:00|4078.2|4075.4|4068.6|4065.8|4079.6|4076.8|4068.6|4065.8|62
1593047700000|2020-06-25 01:15:00|4069.1|4066.3|4067.7|4064.9|4072.1|4069.3|4067.1|4064.3|38
1593048000000|2020-06-25 01:20:00|4068.2|4065.4|4068.7|4065.9|4072.6|4069.8|4065.7|4060.8|84
1593048300000|2020-06-25 01:25:00|4068.6|4065.8|4058.1|4055.3|4068.6|4065.8|4057.2|4054.4|102
1593048600000|2020-06-25 01:30:00|4057.1|4054.3|4053.7|4050.9|4057.7|4054.9|4051.7|4048.9|75
1593048900000|2020-06-25 01:35:00|4054.2|4051.4|4050.2|4047.4|4058.8|4052.4|4050.2|4047.3|66
1593049200000|2020-06-25 01:40:00|4050.1|4047.3|4043.7|4040.9|4051.1|4048.3|4040.6|4037.3|244
1593049500000|2020-06-25 01:45:00|4044.2|4041.4|4044.7|4041.9|4048.3|4044.8|4039.6|4033.3|28
1593049800000|2020-06-25 01:50:00|4045.6|4042.8|4042.7|4039.9|4047.8|4044.9|4038.1|4034.8|21
1593050100000|2020-06-25 01:55:00|4042.2|4039.4|4031.8|4029|4042.3|4039.4|4031.8|4029|98
1593050400000|2020-06-25 02:00:00|4032.3|4029.5|4019.2|4016.4|4032.4|4029.6|4019.2|4016.3|60
1593050700000|2020-06-25 02:05:00|4018.8|4016|4019.3|4015.3|4023.3|4020|4013.3|4010.5|220
1593051000000|2020-06-25 02:10:00|4018.6|4015.8|4007.1|4004.3|4018.6|4015.8|4005.1|4002.3|82
1593051300000|2020-06-25 02:15:00|4007.7|4003.7|4010.2|4007.4|4014.7|4011.8|4002.8|4000|390
1593051600000|2020-06-25 02:20:00|4010.7|4007.9|4020.8|4018|4021.3|4018|4009.2|4006.3|271
1593051900000|2020-06-25 02:25:00|4020.7|4017.9|4024.6|4021.8|4026.6|4023.8|4017.6|4014.8|25
1593052200000|2020-06-25 02:30:00|4025|4021|4024.6|4021.8|4026.7|4023.8|4021.2|4018.3|24
1593052500000|2020-06-25 02:35:00|4024.1|4021.3|4026.8|4024|4027.3|4024.4|4019.1|4016.3|39
1593052800000|2020-06-25 02:40:00|4026.9|4024.1|4022|4019.2|4027.8|4025|4022|4019.2|122
1593053100000|2020-06-25 02:45:00|4021.6|4018.8|4026.3|4022.3|4028.2|4025.4|4017.8|4011.8|96
1593053400000|2020-06-25 02:50:00|4025.6|4022.8|4020.8|4018|4027.3|4024.4|4020.8|4018|18
1593053700000|2020-06-25 02:55:00|4021.6|4018.8|4033.8|4031|4034.9|4032|4021.6|4018.3|68
1593054000000|2020-06-25 03:00:00|4034.5|4030.5|4033.3|4029.3|4035.4|4032.4|4029.2|4025.4|7
1593054300000|2020-06-25 03:05:00|4032.1|4029.4|4037.5|4033.5|4040.3|4037.4|4030.8|4028|4
1593054600000|2020-06-25 03:10:00|4037.9|4033.9|4033.2|4030.4|4039.3|4036|4032.7|4029.9|17
1593054900000|2020-06-25 03:15:00|4034.3|4030.3|4033.5|4029.5|4037.5|4034.1|4030.2|4027.4|256
1593055200000|2020-06-25 03:20:00|4032.9|4030.1|4026.9|4024.1|4034.5|4031.1|4024.8|4021.4|321
1593055500000|2020-06-25 03:25:00|4026.4|4023.6|4019.4|4016.6|4026.4|4023.6|4019.4|4016.5|16
1593055800000|2020-06-25 03:30:00|4019.8|4017|4023|4019|4026.5|4023|4019.8|4017|10
1593056100000|2020-06-25 03:35:00|4023.5|4019.5|4023|4020.2|4023.9|4020.6|4020.1|4017.3|0
1593056400000|2020-06-25 03:40:00|4024|4021.2|4024|4021.2|4026.5|4023.2|4022.4|4019.5|3
1593056700000|2020-06-25 03:45:00|4025.5|4021.5|4021.5|4017.5|4027.5|4023.6|4017.4|4014.1|18
1593057000000|2020-06-25 03:50:00|4021|4018.2|4029.4|4026.6|4030.5|4027.2|4019|4016.2|7
1593057300000|2020-06-25 03:55:00|4029.8|4027|4033.4|4030.6|4034.9|4032|4027.4|4024.6|14
1593057600000|2020-06-25 04:00:00|4033.8|4031|4034|4031.2|4034.9|4032.1|4030.9|4027.5|18
1593057900000|2020-06-25 04:05:00|4034.8|4032|4035|4032.2|4040.4|4034.6|4030.8|4026.9|99
1593058200000|2020-06-25 04:10:00|4035.5|4031.5|4030.4|4027.6|4038.4|4033|4030.4|4027.6|6
1593058500000|2020-06-25 04:15:00|4030.5|4027.7|4024|4021.2|4031|4028.2|4023.9|4020.4|24
1593058800000|2020-06-25 04:20:00|4027.7|4017.7|4027.5|4023.5|4029.4|4025.6|4024|4017.7|223
1593059100000|2020-06-25 04:25:00|4027|4024.2|4023.8|4021|4029.8|4027|4022.4|4018.9|22
1593059400000|2020-06-25 04:30:00|4024.5|4020.5|4022|4019.2|4024.5|4021.5|4019|4016.2|11
1593059700000|2020-06-25 04:35:00|4022.4|4019.6|4014.4|4011.6|4022.5|4019.6|4013.3|4010.5|62
1593060000000|2020-06-25 04:40:00|4014.8|4012|4021.5|4017.5|4021.5|4018.6|4013.9|4011.1|20
1593060300000|2020-06-25 04:45:00|4021|4018.2|4014.4|4011.6|4024.1|4020.7|4013.8|4011|32
1593060600000|2020-06-25 04:50:00|4015.1|4011.1|4016.8|4014|4016.9|4014.1|4011.4|4008.5|16
1593060900000|2020-06-25 04:55:00|4015.5|4012.7|4020|4017.2|4021.5|4018.2|4014|4010.5|17
1593061200000|2020-06-25 05:00:00|4019|4016.2|4022|4019.2|4026|4023.2|4019|4016.2|15
1593061500000|2020-06-25 05:05:00|4022.4|4019.6|4022|4019.2|4025.5|4022.2|4019.3|4016.5|40
1593061800000|2020-06-25 05:10:00|4022.5|4018.5|4023|4020.2|4025.5|4022.2|4019.5|4016.7|42
1593062100000|2020-06-25 05:15:00|4023.9|4021.1|4021.9|4019.1|4024|4021.1|4021|4018.2|13
1593062400000|2020-06-25 05:20:00|4021|4018.2|4020.9|4018.1|4022.6|4019.2|4016.9|4014.1|45
1593062700000|2020-06-25 05:25:00|4020.4|4017.6|4022|4019.2|4023.5|4020.2|4018.9|4016.1|49
1593063000000|2020-06-25 05:30:00|4022.5|4019.7|4026|4023.2|4026|4023.2|4020.9|4018.1|18
1593063300000|2020-06-25 05:35:00|4026.5|4023.7|4028|4024|4033.4|4030.6|4026.4|4023.1|51
1593063600000|2020-06-25 05:40:00|4028.5|4024.5|4015.5|4011.5|4028.5|4025.6|4013.9|4010.5|78
1593063900000|2020-06-25 05:45:00|4015.7|4011.7|4016.4|4013.6|4020.9|4018.1|4015.7|4011.7|22
1593064200000|2020-06-25 05:50:00|4015.9|4013.1|4013.9|4011.1|4021|4018.1|4013.9|4011.1|36
1593064500000|2020-06-25 05:55:00|4015.5|4011.5|4008.9|4006.1|4017|4014.1|4006.4|4003.6|160
1593064800000|2020-06-25 06:00:00|4010.5|4006.5|4016.9|4014.1|4027|4024.2|4010.4|4006.5|100
1593065100000|2020-06-25 06:05:00|4015.9|4013.1|4007|4004.2|4020|4015.1|4007|4004.2|160
1593065400000|2020-06-25 06:10:00|4007.4|4004.6|4008.9|4006.1|4013|4010.2|4006.5|4003.7|104
1593065700000|2020-06-25 06:15:00|4008|4005.2|4016.6|4012.6|4018.5|4015.7|4007.5|4004.7|110
1593066000000|2020-06-25 06:20:00|4015.9|4013.1|4019.6|4015.6|4023.9|4021.1|4015|4012.2|103
1593066300000|2020-06-25 06:25:00|4018.6|4014.6|4019.6|4015.6|4021.5|4018.7|4016.5|4013.6|20
1593066600000|2020-06-25 06:30:00|4019|4016.2|4022.9|4020.1|4024|4021.2|4019|4016.2|66
1593066900000|2020-06-25 06:35:00|4023|4020.2|4022|4019.2|4026.4|4023.6|4020|4017.2|268
1593067200000|2020-06-25 06:40:00|4021|4018.2|4019|4016.2|4025|4022.2|4018.9|4016.1|95
1593067500000|2020-06-25 06:45:00|4018.9|4016.1|4009|4006.2|4019|4016.2|4008.9|4005.5|192
1593067800000|2020-06-25 06:50:00|4009.5|4006.7|4017.9|4015.1|4019|4015.7|4008.3|4005.5|180
1593068100000|2020-06-25 06:55:00|4017.8|4015|4013.9|4011.1|4017.8|4015|4008.3|4005.5|89
1593068400000|2020-06-25 07:00:00|4013.8|4011|4017.5|4014.7|4031.6|4028.8|4011.4|4008.6|530
1593068700000|2020-06-25 07:05:00|4017.1|4014.3|4017.6|4014.8|4025.6|4022.8|4012.6|4009.8|278
1593069000000|2020-06-25 07:10:00|4017.1|4014.3|4006.3|4003.5|4017.1|4014.3|4004.3|4001.5|827
1593069300000|2020-06-25 07:15:00|4006.4|4003.6|3998.2|3995.4|4007.3|4004.5|3998.1|3995.3|712
1593069600000|2020-06-25 07:20:00|3998.6|3995.8|4007.3|4004.5|4011.8|4009|3994.1|3991.3|383
1593069900000|2020-06-25 07:25:00|4007.4|4004.6|4014.3|4011.5|4018.3|4015.5|4007.3|4004.5|253
1593070200000|2020-06-25 07:30:00|4013.8|4011|4016.4|4013.6|4022.4|4019.6|4011.8|4009|553
1593070500000|2020-06-25 07:35:00|4016.9|4014.1|4014.6|4011.8|4018.3|4015.5|4005.9|4003.1|423
1593070800000|2020-06-25 07:40:00|4014.9|4012.1|3982.4|3979.6|4022.6|4019.8|3982.4|3979.6|1084
1593071100000|2020-06-25 07:45:00|3982.9|3980.1|3975.4|3972.6|3986.4|3983.6|3970.5|3967.7|1460
1593071400000|2020-06-25 07:50:00|3975.9|3973.1|3977.6|3974.8|3979.9|3977.1|3970.6|3967.8|605
1593071700000|2020-06-25 07:55:00|3978|3975.2|3978.6|3975.8|3980.6|3977.8|3972.6|3969.8|394
1593072000000|2020-06-25 08:00:00|3979.5|3976.7|3980.6|3977.8|3983.4|3980.6|3969.4|3966.6|970
1593072300000|2020-06-25 08:05:00|3980.5|3977.7|3995.5|3992.7|3997.6|3994.8|3976.5|3973.7|831
1593072600000|2020-06-25 08:10:00|3995.6|3992.8|4005.1|4002.3|4014.2|4011.4|3995.6|3992.8|1330
1593072900000|2020-06-25 08:15:00|4005.7|4002.9|4014.2|4011.4|4016.7|4013.9|4003.2|4000.4|1016
1593073200000|2020-06-25 08:20:00|4013.7|4010.9|4032.4|4029.6|4041|4038.2|4013.7|4010.9|1578
1593073500000|2020-06-25 08:25:00|4032.8|4030|4020.5|4017.7|4035.9|4033|4018.6|4015.8|3490
1593073800000|2020-06-25 08:30:00|4020|4017.2|4019.6|4016.8|4035.8|4033|4016.2|4013.4|2150
1593074100000|2020-06-25 08:35:00|4018.7|4015.9|4024.4|4021.6|4028.7|4025.9|4018.7|4015.9|856
1593074400000|2020-06-25 08:40:00|4023.9|4021.1|4032.5|4029.7|4036|4033.2|4014.2|4011.4|1039
1593074700000|2020-06-25 08:45:00|4032.9|4030.1|4034|4031.2|4045.2|4042.4|4032|4029.2|1537
1593075000000|2020-06-25 08:50:00|4034.5|4031.7|4051|4048.2|4058.2|4055.4|4034|4031.2|962
1593075300000|2020-06-25 08:55:00|4050.2|4047.4|4039.6|4036.8|4050.9|4048.1|4038.2|4035.4|179
1593075600000|2020-06-25 09:00:00|4039.7|4036.9|4060.2|4057.4|4060.3|4057.5|4028.6|4025.8|708
1593075900000|2020-06-25 09:05:00|4060.1|4057.3|4039.3|4036.5|4061.2|4058.4|4039.3|4036.5|1354
1593076200000|2020-06-25 09:10:00|4038.3|4035.5|4037.8|4035|4043.3|4040.5|4029.9|4027.1|448
1593076500000|2020-06-25 09:15:00|4037.4|4034.6|4040.3|4037.5|4043.3|4040.5|4036.5|4033.7|369
1593076800000|2020-06-25 09:20:00|4040.2|4037.4|4053.3|4050.5|4057.3|4054.5|4037.3|4034.5|487
1593077100000|2020-06-25 09:25:00|4053.4|4050.6|4068.2|4065.4|4068.6|4065.8|4053.3|4050.5|1706
1593077400000|2020-06-25 09:30:00|4068.1|4065.3|4065.8|4063|4070.7|4067.9|4057.1|4054.3|922
1593077700000|2020-06-25 09:35:00|4066.2|4063.4|4055.2|4052.4|4066.3|4063.5|4054.2|4051.4|243
1593078000000|2020-06-25 09:40:00|4055.7|4052.9|4032.3|4029.5|4058.3|4055.5|4031.8|4029|1409
1593078300000|2020-06-25 09:45:00|4032.8|4030|4040.3|4037.5|4042.8|4040|4029.8|4027|200
1593078600000|2020-06-25 09:50:00|4040.2|4037.4|4034.7|4031.9|4040.3|4037.5|4030.2|4027.4|339
1593078900000|2020-06-25 09:55:00|4034.3|4031.5|4025.4|4022.6|4043.3|4040.5|4023.2|4020.4|1135
1593079200000|2020-06-25 10:00:00|4025.5|4022.7|4042.4|4039.6|4048.5|4045.7|4021.2|4018.4|1487
1593079500000|2020-06-25 10:05:00|4041.9|4039.1|4028.9|4026.1|4045.4|4042.6|4028.9|4026.1|198
1593079800000|2020-06-25 10:10:00|4028.4|4025.6|4023.5|4020.7|4028.5|4025.7|4021|4018.2|572
1593080100000|2020-06-25 10:15:00|4023.4|4020.6|4013.4|4010.6|4024.5|4021.7|4011.4|4008.6|904
1593080400000|2020-06-25 10:20:00|4013.5|4010.7|4027.4|4024.6|4029.9|4027.1|4013.5|4010.7|614
1593080700000|2020-06-25 10:25:00|4027.5|4024.7|4026.4|4023.6|4029.9|4027.1|4024.4|4021.6|506
1593081000000|2020-06-25 10:30:00|4026|4023.2|4021.4|4018.6|4026.9|4024.1|4014.5|4011.7|502
1593081300000|2020-06-25 10:35:00|4020.9|4018.1|4013.4|4010.6|4022.4|4019.6|4013.4|4010.6|319
1593081600000|2020-06-25 10:40:00|4013.5|4010.7|4009.4|4006.6|4014.4|4011.6|4001.4|3998.6|977
1593081900000|2020-06-25 10:45:00|4010.4|4007.6|4014.4|4011.6|4020.4|4017.6|4008.9|4006.1|492
1593082200000|2020-06-25 10:50:00|4013.4|4010.6|4017.9|4015.1|4018.9|4016.1|4008.4|4005.6|265
1593082500000|2020-06-25 10:55:00|4017.8|4015|4017.8|4015|4022.5|4019.7|4013.4|4010.6|538
1593082800000|2020-06-25 11:00:00|4017.4|4014.6|4019.9|4017.1|4022.3|4019.5|4014.3|4011.5|210
1593083100000|2020-06-25 11:05:00|4020.3|4017.5|4021.4|4018.6|4026.4|4023.6|4016.8|4014|216
1593083400000|2020-06-25 11:10:00|4021.9|4019.1|4011.3|4008.5|4028.4|4025.6|4010.9|4008.1|266
1593083700000|2020-06-25 11:15:00|4011.4|4008.6|4010.3|4007.5|4011.4|4008.6|4000.2|3997.4|684
1593084000000|2020-06-25 11:20:00|4010.2|4007.4|4005.7|4002.9|4014.8|4012|4005.2|4002.4|1225
1593084300000|2020-06-25 11:25:00|4006.2|4003.4|4017.4|4014.6|4019.2|4016.4|4006.2|4003.4|309
1593084600000|2020-06-25 11:30:00|4018.4|4015.6|4016.7|4013.9|4024.2|4021.4|4006.7|4003.9|327
1593084900000|2020-06-25 11:35:00|4016.8|4014|4010.7|4007.9|4017.2|4014.4|4004.2|4001.4|273
1593085200000|2020-06-25 11:40:00|4011.7|4008.9|3997.6|3994.8|4012.7|4009.9|3994.1|3991.3|437
1593085500000|2020-06-25 11:45:00|3998.2|3995.4|4002.6|3999.8|4002.7|3999.9|3992.2|3989.4|566
1593085800000|2020-06-25 11:50:00|4002.2|3999.4|4000.1|3997.3|4002.7|3999.4|3997.2|3994.4|787
1593086100000|2020-06-25 11:55:00|4000.2|3997.4|3989.1|3986.3|4003.2|4000.4|3989.1|3986.3|377
1593086400000|2020-06-25 12:00:00|3989.2|3986.4|4002.2|3999.4|4003.1|4000.3|3989.2|3986.4|712
1593086700000|2020-06-25 12:05:00|4002.7|3999.9|4000.7|3997.9|4005.1|4002.3|3995.6|3992.8|490
1593087000000|2020-06-25 12:10:00|4001.2|3998.4|3990.2|3987.4|4004.7|4001.9|3990.1|3985.4|410
1593087300000|2020-06-25 12:15:00|3989.8|3987|3987.1|3984.3|3990.7|3987.9|3983.3|3980.5|745
1593087600000|2020-06-25 12:20:00|3987.2|3984.4|3993.4|3990.6|3995.4|3992.6|3985.6|3982.8|544
1593087900000|2020-06-25 12:25:00|3993.3|3990.5|3991.8|3989|3996.3|3993.5|3990.4|3987.6|955
1593088200000|2020-06-25 12:30:00|3992.3|3989.5|3977.1|3974.3|3992.3|3989.5|3973.2|3970.4|1679
1593088500000|2020-06-25 12:35:00|3977.6|3974.8|3979.7|3976.9|4002.8|4000|3976.2|3973.4|1386
1593088800000|2020-06-25 12:40:00|3979.6|3976.8|3991.3|3988.5|3994.3|3991.5|3978.3|3975.5|354
1593089100000|2020-06-25 12:45:00|3992.3|3989.5|3985.8|3983|3992.3|3989.5|3982.4|3979.6|392
1593089400000|2020-06-25 12:50:00|3985.3|3982.5|3988.8|3986|3997.4|3994.6|3982.3|3979.5|545
1593089700000|2020-06-25 12:55:00|3988.3|3985.5|3986.4|3983.6|4001.4|3998.6|3982.8|3980|749
1593090000000|2020-06-25 13:00:00|3985.5|3982.7|4010.9|4008.1|4016.9|4014.1|3982.6|3979.8|646
1593090300000|2020-06-25 13:05:00|4011|4008.2|4031.5|4028.7|4035.5|4032.7|4011|4008.2|1356
1593090600000|2020-06-25 13:10:00|4030.6|4027.8|4034.5|4031.7|4052.6|4049.8|4030.6|4027.8|1562
1593090900000|2020-06-25 13:15:00|4035|4032.2|4044.5|4041.7|4046.6|4043.8|4034.4|4031.6|720
1593091200000|2020-06-25 13:20:00|4044.6|4041.8|4040.4|4037.6|4044.9|4042.1|4035.1|4032.3|601
1593091500000|2020-06-25 13:25:00|4040|4037.2|4039|4036.2|4045.4|4042.6|4031.4|4028.6|418
1593091800000|2020-06-25 13:30:00|4038.9|4036.1|4048.9|4046.1|4051.3|4048.5|4031.3|4028.5|649
1593092100000|2020-06-25 13:35:00|4049.4|4046.6|4050.4|4047.6|4061.9|4059.1|4047.4|4044.6|736
1593092400000|2020-06-25 13:40:00|4049.4|4046.6|4044.4|4041.6|4049.4|4046.6|4020.8|4018|1592
1593092700000|2020-06-25 13:45:00|4043.9|4041.1|4033.4|4030.6|4046|4043.2|4032.4|4029.6|1066
1593093000000|2020-06-25 13:50:00|4034.3|4031.5|4054.9|4052.1|4058.1|4053.6|4029.4|4026.6|1234
1593093300000|2020-06-25 13:55:00|4055|4052.2|4075|4072.2|4080.1|4077.3|4048|4045.2|1102
1593093600000|2020-06-25 14:00:00|4075.4|4072.6|4086.5|4083.7|4091.4|4088.6|4067|4064.2|1490
1593093900000|2020-06-25 14:05:00|4087.5|4084.7|4086.4|4083.6|4089.5|4086.7|4074.4|4071.6|1258
1593094200000|2020-06-25 14:10:00|4087.7|4084.9|4102.5|4099.7|4108.4|4105.6|4087.3|4084.5|2560
1593094500000|2020-06-25 14:15:00|4102.4|4099.6|4100.5|4097.7|4107.5|4104.7|4097.5|4094.7|1121
1593094800000|2020-06-25 14:20:00|4101.5|4098.7|4108|4105.2|4119.6|4116.8|4101.5|4098.7|2433
1593095100000|2020-06-25 14:25:00|4107.9|4105.1|4105.4|4102.6|4123|4120.2|4105.3|4102.5|1681
1593095400000|2020-06-25 14:30:00|4105.8|4103|4100.5|4097.7|4112.5|4109.7|4093.5|4090.7|1008
1593095700000|2020-06-25 14:35:00|4099.6|4096.8|4095.5|4092.7|4109|4106.2|4094.5|4091.7|709
1593096000000|2020-06-25 14:40:00|4096|4093.2|4087|4084.2|4097.5|4094.7|4075.5|4072.7|1850
1593096300000|2020-06-25 14:45:00|4086.5|4083.7|4082.4|4079.6|4092.6|4089.8|4077.9|4075.1|642
1593096600000|2020-06-25 14:50:00|4082.8|4080|4076.3|4073.5|4084.4|4081.6|4072.5|4069.7|541
1593096900000|2020-06-25 14:55:00|4076.4|4073.6|4068.3|4065.5|4080.9|4078.1|4066.4|4063.6|2466
1593097200000|2020-06-25 15:00:00|4068.4|4065.6|4071.4|4068.6|4074.3|4071.5|4058.3|4055.5|1166
1593097500000|2020-06-25 15:05:00|4071.3|4068.5|4063.4|4060.6|4071.8|4069|4053.3|4050.5|985
1593097800000|2020-06-25 15:10:00|4063|4060.2|4072.4|4069.6|4081.5|4078.7|4062.8|4060|975
1593098100000|2020-06-25 15:15:00|4072.5|4069.7|4086.4|4083.6|4086.4|4083.6|4068.3|4065.5|1105
1593098400000|2020-06-25 15:20:00|4086.3|4083.5|4087.5|4084.7|4088.5|4085.7|4082|4079.2|551
1593098700000|2020-06-25 15:25:00|4088|4085.2|4096.5|4093.7|4098|4095.2|4082.5|4079.7|2627
1593099000000|2020-06-25 15:30:00|4096.4|4093.6|4054.4|4051.6|4100.5|4097.7|4054.3|4051.5|2287
1593099300000|2020-06-25 15:35:00|4054.8|4052|4064.3|4061.5|4065.5|4062.7|4051.4|4048.6|879
1593099600000|2020-06-25 15:40:00|4064.4|4061.6|4064.4|4061.6|4065.4|4062.6|4044.3|4041.5|1835
1593099900000|2020-06-25 15:45:00|4064.9|4062.1|4080.9|4078.1|4082.4|4079.6|4054.5|4051.7|934
1593100200000|2020-06-25 15:50:00|4081|4078.2|4084.5|4081.7|4088.9|4086.1|4079.4|4076.6|475
1593100500000|2020-06-25 15:55:00|4084.4|4081.6|4086.1|4083.3|4088.6|4085.8|4079.6|4076.8|537
1593100800000|2020-06-25 16:00:00|4086.6|4083.8|4102.1|4099.3|4102.6|4099.8|4083.5|4080.7|677
1593101100000|2020-06-25 16:05:00|4101.6|4098.8|4099.1|4096.3|4108.6|4105.8|4094.7|4091.9|874
1593101400000|2020-06-25 16:10:00|4098.7|4095.9|4105.3|4102.5|4109.8|4107|4096.6|4091.2|2239
1593101700000|2020-06-25 16:15:00|4106.3|4103.5|4113.8|4111|4117.9|4115.1|4106.3|4103.5|823
1593102000000|2020-06-25 16:20:00|4114.3|4111.5|4114.5|4111.7|4118.9|4116.1|4111.8|4109|2810
1593102300000|2020-06-25 16:25:00|4114.1|4111.3|4125.2|4122.4|4127.2|4124.4|4108|4105.2|1785
1593102600000|2020-06-25 16:30:00|4125.1|4122.3|4109.5|4106.7|4128.6|4125.8|4109.5|4106.7|1460
1593102900000|2020-06-25 16:35:00|4109.6|4106.8|4114|4111.2|4125.1|4122.3|4109.6|4106.8|400
1593103200000|2020-06-25 16:40:00|4114.5|4111.7|4127.1|4124.3|4129|4126.2|4110.5|4107.7|804
1593103500000|2020-06-25 16:45:00|4127.5|4124.7|4133.9|4131.1|4137.2|4134.4|4127.2|4124.4|1205
1593103800000|2020-06-25 16:50:00|4133|4130.2|4131.2|4128.4|4136.3|4133.5|4129.3|4126.5|1860
1593104100000|2020-06-25 16:55:00|4131.3|4128.5|4132.3|4129.5|4135.3|4132.5|4126.7|4123.9|578
1593104400000|2020-06-25 17:00:00|4131.8|4129|4120.5|4117.7|4133.3|4130.5|4117.4|4114.6|1797
1593104700000|2020-06-25 17:05:00|4121|4118.2|4119.9|4117.1|4123.5|4120.7|4116.6|4113.8|330
1593105000000|2020-06-25 17:10:00|4120|4117.2|4134|4131.2|4134|4131.2|4120|4117.2|603
1593105300000|2020-06-25 17:15:00|4134.6|4131.8|4148.1|4145.3|4154|4151.2|4133.5|4130.7|1497
1593105600000|2020-06-25 17:20:00|4148|4145.2|4136.1|4133.3|4150.1|4147.3|4134.6|4131.8|696
1593105900000|2020-06-25 17:25:00|4135.6|4132.8|4133.2|4130.4|4136.2|4133.4|4123.1|4120.3|3226
1593106200000|2020-06-25 17:30:00|4132.8|4130|4131.7|4128.9|4138.7|4135.9|4124.2|4121.4|344
1593106500000|2020-06-25 17:35:00|4131.8|4129|4134.2|4131.4|4136.7|4133.9|4128.7|4125.9|1012
1593106800000|2020-06-25 17:40:00|4134.7|4131.9|4135.9|4133.1|4137.9|4135.1|4131.9|4129.1|753
1593107100000|2020-06-25 17:45:00|4136.9|4134.1|4134.7|4131.9|4137.9|4135.1|4131.9|4129.1|314
1593107400000|2020-06-25 17:50:00|4134.3|4131.5|4126.1|4123.3|4139.8|4137|4123.1|4120.3|1189
1593107700000|2020-06-25 17:55:00|4125.7|4122.9|4122.7|4119.9|4128.2|4125.4|4116.2|4113.4|915
1593108000000|2020-06-25 18:00:00|4123.7|4120.9|4119.7|4116.9|4123.8|4121|4110.2|4107.4|1379
1593108300000|2020-06-25 18:05:00|4118.7|4115.9|4126.7|4123.9|4129.9|4127.1|4115.2|4112.4|811
1593108600000|2020-06-25 18:10:00|4126.3|4123.5|4121.4|4118.6|4131.5|4128.7|4118.6|4115.8|2410
1593108900000|2020-06-25 18:15:00|4121.5|4118.7|4114.4|4111.6|4122.9|4120.1|4109.9|4107.1|1009
1593109200000|2020-06-25 18:20:00|4113.9|4111.1|4114.4|4111.6|4116|4113.2|4104.9|4102.1|831
1593109500000|2020-06-25 18:25:00|4114.9|4112.1|4116.6|4113.8|4120.9|4118.1|4107|4104.2|5581
1593109800000|2020-06-25 18:30:00|4117|4114.2|4116.5|4113.7|4118|4115.2|4100.9|4098.1|3043
1593110100000|2020-06-25 18:35:00|4116.1|4113.3|4118.6|4115.8|4120.1|4117.3|4112.6|4109.8|843
1593110400000|2020-06-25 18:40:00|4118.1|4115.3|4125.1|4122.3|4125.1|4122.3|4118|4115.2|306
1593110700000|2020-06-25 18:45:00|4125.2|4122.4|4114.6|4111.8|4126.6|4123.8|4113.6|4110.8|608
1593111000000|2020-06-25 18:50:00|4115.1|4112.3|4119.5|4116.7|4121.1|4118.3|4113.1|4110.3|501
1593111300000|2020-06-25 18:55:00|4119|4116.2|4116.7|4113.9|4121.2|4118.4|4116.6|4113.8|309
1593111600000|2020-06-25 19:00:00|4116.8|4114|4126.8|4124|4129.2|4126.4|4115.7|4112.9|137
1593111900000|2020-06-25 19:05:00|4127.3|4124.5|4131.7|4128.9|4133.8|4131|4127.3|4124.5|163
1593112200000|2020-06-25 19:10:00|4131.2|4128.4|4128.3|4125.5|4132.1|4129.3|4125.7|4122.9|138
1593112500000|2020-06-25 19:15:00|4129.3|4126.5|4133.3|4130.5|4134.8|4132|4121.3|4118.5|677
1593112800000|2020-06-25 19:20:00|4133.8|4131|4138.5|4135.7|4142.1|4139.3|4133.8|4131|891
1593113100000|2020-06-25 19:25:00|4138.1|4135.3|4135.7|4132.9|4145.6|4142.8|4135.1|4132.3|423
1593113400000|2020-06-25 19:30:00|4136.1|4133.3|4145.6|4142.8|4145.6|4142.8|4133.6|4130.8|362
1593113700000|2020-06-25 19:35:00|4145.2|4142.4|4139.5|4136.7|4145.6|4142.8|4137.6|4134.8|252
1593114000000|2020-06-25 19:40:00|4139.1|4136.3|4139.6|4136.8|4140|4137.2|4137.6|4134.8|129
1593114300000|2020-06-25 19:45:00|4140.6|4137.8|4143.6|4140.8|4143.6|4140.8|4138.1|4135.3|285
1593114600000|2020-06-25 19:50:00|4144.1|4141.3|4148.2|4145.4|4148.6|4145.8|4143.1|4140.3|63
1593114900000|2020-06-25 19:55:00|4148.6|4145.8|4143.3|4140.5|4148.6|4145.8|4140.7|4137.9|337
1593115200000|2020-06-25 20:00:00|4143.7|4140.9|4147.7|4144.9|4148.1|4145.3|4142.2|4139.4|39
1593115500000|2020-06-25 20:05:00|4147.3|4144.5|4146.8|4144|4150.6|4147.8|4144.8|4142|99
1593115800000|2020-06-25 20:10:00|4146.3|4143.5|4148.9|4146.1|4149.9|4147.1|4145.3|4142.5|298
1593116100000|2020-06-25 20:15:00|4148.8|4146|4150.5|4147.7|4154.5|4151.7|4145.9|4143.1|477
1593116400000|2020-06-25 20:20:00|4151|4148.2|4159.9|4157.1|4163.2|4160.4|4150.5|4147.7|525
1593116700000|2020-06-25 20:25:00|4158.2|4155.4|4157.6|4154.8|4158.7|4155.9|4154.5|4151.7|97
1593117000000|2020-06-25 20:30:00|4158|4155.2|4151.5|4148.7|4159|4156.2|4151.5|4148.7|142
1593117300000|2020-06-25 20:35:00|4151.6|4148.8|4155.5|4152.7|4156.1|4153.3|4151.1|4148.3|11
1593117600000|2020-06-25 20:40:00|4154.7|4151.9|4162.7|4159.9|4163.1|4160.3|4154.7|4151.9|52
1593117900000|2020-06-25 20:45:00|4163.2|4160.4|4151.7|4148.9|4163.2|4160.4|4150.5|4147.7|102
1593118200000|2020-06-25 20:50:00|4151.2|4148.4|4150.5|4147.7|4153.5|4150.7|4147.8|4145|85
1593118500000|2020-06-25 20:55:00|4151.1|4147.1|4147.2|4143.2|4151.1|4148.3|4146.1|4139.6|62
1593118800000|2020-06-25 21:00:00|4150.1|4140.1|4149.1|4145.1|4153.6|4148.2|4147.1|4139.6|18
1593119100000|2020-06-25 21:05:00|4151.1|4147.1|4148.1|4138.1|4151.1|4147.1|4138.9|4133.1|25
1593119400000|2020-06-25 21:10:00|4148.6|4138.6|4148.1|4138.1|4148.6|4138.6|4148.1|4138.1|0
1593119700000|2020-06-25 21:15:00|4149.6|4139.6|4147.6|4137.6|4151.2|4146.2|4143.1|4136.4|0
1593120000000|2020-06-25 21:20:00|4148|4138|4148.6|4138.6|4148.6|4138.6|4147.1|4137.1|3
1593120300000|2020-06-25 21:25:00|4149.1|4139.1|4146.4|4143.6|4149.1|4143.6|4146.4|4136.6|50
1593120600000|2020-06-25 21:30:00|4146.9|4144.1|4147|4144.2|4147|4144.2|4146.9|4144.1|1
1593120900000|2020-06-25 21:35:00|4145.2|4142.4|4147.6|4137.6|4150.1|4142.4|4145.2|4137.6|1
1593121200000|2020-06-25 21:40:00|4149|4146.2|4149.5|4139.5|4151.6|4146.2|4147.1|4139.1|7
1593121500000|2020-06-25 21:45:00|4149.1|4139.1|4148.6|4138.6|4149.1|4139.1|4148.6|4138.6|0
1593121800000|2020-06-25 21:50:00|4149.1|4139.1|4148.1|4138.1|4149.6|4144.2|4147|4137.6|0
1593122100000|2020-06-25 21:55:00|4142.6|4138.6|4148.1|4138.1|4148.2|4138.6|4142.6|4137.7|1
1593129600000|2020-06-26 00:00:00|4138.5|4135.7|4127.2|4124.4|4144.8|4142|4126.3|4123.5|191
1593129900000|2020-06-26 00:05:00|4127.8|4123.8|4129.7|4126.9|4136.3|4130.5|4125.3|4121.8|86
1593130200000|2020-06-26 00:10:00|4129.3|4126.5|4125.8|4123|4130.3|4127.5|4122.8|4119.9|25
1593130500000|2020-06-26 00:15:00|4125.9|4123.1|4134.4|4131.6|4135.9|4132.6|4123.8|4121|19
1593130800000|2020-06-26 00:20:00|4134.9|4132.1|4151|4148.2|4153|4150.2|4134.8|4132|72
1593131100000|2020-06-26 00:25:00|4150.5|4147.7|4154.5|4151.7|4156|4153.2|4146.5|4143.6|287
1593131400000|2020-06-26 00:30:00|4154.6|4151.8|4157.5|4154.7|4158.5|4155.7|4150|4147.2|304
1593131700000|2020-06-26 00:35:00|4156.5|4153.7|4149|4146.2|4156.5|4153.7|4146.4|4143.6|40
1593132000000|2020-06-26 00:40:00|4149.5|4146.7|4152.5|4149.7|4153.5|4150.7|4149.5|4146.7|15
1593132300000|2020-06-26 00:45:00|4153|4150.2|4149.1|4145.1|4153.6|4150.7|4148.4|4145.1|5
1593132600000|2020-06-26 00:50:00|4148|4145.2|4150.4|4147.6|4151.4|4148.6|4147.5|4144.7|0
1593132900000|2020-06-26 00:55:00|4148.5|4145.7|4152.1|4148.1|4154.1|4151.2|4148.4|4145.1|4
1593133200000|2020-06-26 01:00:00|4151.5|4148.7|4146.4|4143.6|4151.5|4148.7|4146.4|4143.1|132
1593133500000|2020-06-26 01:05:00|4146.3|4143.5|4147.3|4144.5|4150.8|4147.5|4145.3|4141.9|0
1593133800000|2020-06-26 01:10:00|4147.8|4145|4151.8|4149|4152.8|4150|4147.8|4145|13
1593134100000|2020-06-26 01:15:00|4152.3|4149.5|4149.9|4145.9|4152.4|4149.5|4149.3|4145.9|6
1593134400000|2020-06-26 01:20:00|4149.4|4146.6|4149.8|4147|4150.8|4147.5|4147.3|4143.9|9
1593134700000|2020-06-26 01:25:00|4150.4|4147.6|4145.4|4142.6|4152.1|4149.2|4144.4|4141.1|58
1593135000000|2020-06-26 01:30:00|4146.5|4142.5|4144.1|4140.1|4146.9|4144.1|4142.5|4139.7|10
1593135300000|2020-06-26 01:35:00|4144.5|4140.5|4144.5|4141.7|4146.1|4143.2|4142.4|4139.2|3
1593135600000|2020-06-26 01:40:00|4146.1|4142.1|4146.4|4143.6|4146.9|4144.1|4142.5|4139.7|2
1593135900000|2020-06-26 01:45:00|4146|4143.2|4153|4150.2|4155.5|4151.7|4145.5|4142.7|4
1593136200000|2020-06-26 01:50:00|4153.4|4150.6|4161.4|4158.6|4163|4158.6|4152.4|4149.1|22
1593136500000|2020-06-26 01:55:00|4162.1|4158.1|4159.5|4156.7|4166.1|4162.7|4159|4156.2|86
1593136800000|2020-06-26 02:00:00|4160.4|4157.6|4156.4|4153.6|4161.1|4157.6|4156|4152.6|5
1593137100000|2020-06-26 02:05:00|4156|4153.2|4157.5|4154.7|4159.1|4155.7|4156|4153.1|2
1593137400000|2020-06-26 02:10:00|4159.8|4157|4156.4|4153.6|4159.9|4157|4156.4|4153.5|15
1593137700000|2020-06-26 02:15:00|4155.8|4153|4151.4|4148.6|4156.5|4153|4151|4148.1|26
1593138000000|2020-06-26 02:20:00|4150.5|4147.7|4152.6|4148.6|4154|4151.2|4150.5|4147.1|6
1593138300000|2020-06-26 02:25:00|4153.5|4149.5|4150.9|4146.9|4155|4150.2|4149.4|4145|4
1593138600000|2020-06-26 02:30:00|4150.3|4147.5|4154.8|4152|4155.9|4152.5|4149.4|4146.6|6
1593138900000|2020-06-26 02:35:00|4154.4|4151.6|4155.5|4151.5|4155.5|4152.1|4152.8|4149.9|26
1593139200000|2020-06-26 02:40:00|4155.9|4151.9|4153.5|4150.7|4156.9|4154.1|4153.5|4150.1|12
1593139500000|2020-06-26 02:45:00|4154.4|4151.6|4155.5|4152.7|4156.5|4153.7|4154.4|4151.1|50
1593139800000|2020-06-26 02:50:00|4155.4|4152.6|4154|4151.2|4155.4|4152.6|4154|4151.1|6
1593140100000|2020-06-26 02:55:00|4154.4|4151.6|4151.9|4147.9|4155|4152.2|4150.8|4147.9|50
1593140400000|2020-06-26 03:00:00|4151.4|4148.6|4151.4|4148.6|4152.4|4149.6|4150.8|4148|0
1593140700000|2020-06-26 03:05:00|4151.3|4148.5|4152.4|4149.6|4154.8|4152|4150.8|4148|14
1593141000000|2020-06-26 03:10:00|4152.3|4149.5|4150.5|4147.7|4153|4150.2|4149|4146.1|10
1593141300000|2020-06-26 03:15:00|4150.1|4146.1|4151|4148.2|4152|4149.2|4149.5|4146.1|7
1593141600000|2020-06-26 03:20:00|4150.5|4147.7|4153.6|4150.8|4156.1|4152.1|4150|4147.1|243
1593141900000|2020-06-26 03:25:00|4153.1|4150.3|4152.1|4149.3|4153.6|4150.8|4151.6|4148.8|15
1593142200000|2020-06-26 03:30:00|4152.6|4149.8|4156.6|4153.8|4156.6|4153.8|4150.6|4147.8|22
1593142500000|2020-06-26 03:35:00|4156.1|4153.3|4153.5|4150.7|4156.2|4153.3|4152.6|4149.8|12
1593142800000|2020-06-26 03:40:00|4152.6|4149.8|4154.6|4151.8|4155.6|4152.8|4152.1|4149.2|11
1593143100000|2020-06-26 03:45:00|4155.6|4152.8|4155.5|4152.7|4156.1|4152.8|4153.6|4150.8|40
1593143400000|2020-06-26 03:50:00|4156.6|4152.6|4155.5|4152.7|4156.6|4153.2|4154|4151.2|14
1593143700000|2020-06-26 03:55:00|4156|4153.2|4158.5|4155.7|4160.6|4157.3|4155.5|4152.7|12
1593144000000|2020-06-26 04:00:00|4158.6|4155.8|4162.5|4159.7|4163.5|4160.7|4158.6|4155.8|3
1593144300000|2020-06-26 04:05:00|4163.2|4159.2|4163.6|4160.8|4167.1|4161.3|4162.5|4157.1|3
1593144600000|2020-06-26 04:10:00|4164.1|4160.1|4163.5|4160.7|4165.2|4162.2|4163|4160.1|32
1593144900000|2020-06-26 04:15:00|4163.9|4161.1|4165.5|4162.7|4165.5|4162.7|4163|4160.1|11
1593145200000|2020-06-26 04:20:00|4165|4162.2|4167.1|4164.3|4169.5|4166.7|4165|4162.2|89
1593145500000|2020-06-26 04:25:00|4167.5|4164.7|4164.5|4161.7|4169.6|4166.7|4164.5|4161.7|110
1593145800000|2020-06-26 04:30:00|4164|4161.2|4165|4162.2|4167.3|4164.5|4163.5|4160.7|49
1593146100000|2020-06-26 04:35:00|4165.4|4162.6|4164.5|4161.7|4166.1|4162.7|4164.5|4161.7|27
1593146400000|2020-06-26 04:40:00|4164|4161.2|4165.5|4162.7|4165.5|4162.7|4164|4161.2|1
1593146700000|2020-06-26 04:45:00|4165.4|4162.6|4162.4|4159.6|4165.5|4162.7|4162|4158.6|6
1593147000000|2020-06-26 04:50:00|4162|4159.2|4162|4159.2|4164.1|4160.7|4161|4158.2|27
1593147300000|2020-06-26 04:55:00|4161.5|4158.7|4161.1|4157.1|4162.1|4158.7|4158.5|4155.2|6
1593147600000|2020-06-26 05:00:00|4161|4158.2|4163.1|4159.1|4164.1|4160.7|4160|4157.1|5
1593147900000|2020-06-26 05:05:00|4162.4|4159.6|4162|4159.2|4166|4163.2|4162|4159.1|10
1593148200000|2020-06-26 05:10:00|4162.4|4159.6|4161.4|4158.6|4164.1|4160.2|4160.5|4157.6|2
1593148500000|2020-06-26 05:15:00|4160.5|4157.7|4160.6|4156.6|4163.1|4159.6|4160|4156.6|10
1593148800000|2020-06-26 05:20:00|4161.1|4157.1|4161.5|4158.7|4163.1|4159.7|4159|4156.2|5
1593149100000|2020-06-26 05:25:00|4162|4159.2|4163.6|4160.8|4167|4164.2|4162|4159.2|72
1593149400000|2020-06-26 05:30:00|4165.2|4161.2|4169.1|4166.3|4169.6|4166.8|4165.2|4161.2|39
1593149700000|2020-06-26 05:35:00|4167.5|4164.7|4165.6|4162.8|4167.6|4164.8|4163.1|4160.3|41
1593150000000|2020-06-26 05:40:00|4165.1|4162.3|4164.5|4161.7|4167|4164.2|4162.6|4159.2|121
1593150300000|2020-06-26 05:45:00|4164|4161.2|4166.5|4163.7|4168.1|4164.7|4164|4161.2|9
1593150600000|2020-06-26 05:50:00|4167.2|4163.2|4162.5|4159.7|4169.5|4166.7|4162|4159.2|10
1593150900000|2020-06-26 05:55:00|4162|4159.2|4160.5|4157.7|4163.1|4160.2|4159.5|4156.7|149
1593151200000|2020-06-26 06:00:00|4161|4158.2|4157.5|4154.7|4162.1|4158.7|4152|4149.2|85
1593151500000|2020-06-26 06:05:00|4158.9|4156.1|4157.5|4154.7|4160.5|4157.7|4156.9|4154.1|39
1593151800000|2020-06-26 06:10:00|4157.4|4154.6|4152.1|4149.3|4158.9|4156.1|4150.8|4148|429
1593152100000|2020-06-26 06:15:00|4151.9|4149.1|4148.1|4145.3|4155.6|4152.3|4147.5|4144.6|181
1593152400000|2020-06-26 06:20:00|4148|4145.2|4143.1|4140.3|4148.1|4145.3|4140.1|4136.7|238
1593152700000|2020-06-26 06:25:00|4142.2|4139.4|4135.1|4132.3|4142.7|4139.8|4132.6|4129.8|126
1593153000000|2020-06-26 06:30:00|4135.2|4132.4|4136.2|4133.4|4139.2|4136.4|4132.1|4129.3|299
1593153300000|2020-06-26 06:35:00|4136.7|4132.7|4139.2|4136.4|4142.2|4139.4|4134.1|4130.7|19
1593153600000|2020-06-26 06:40:00|4140.6|4137.8|4141.6|4138.8|4141.7|4138.9|4137.6|4134.7|99
1593153900000|2020-06-26 06:45:00|4141.2|4138.4|4140.7|4137.9|4146.2|4143.4|4139.6|4136.7|59
1593154200000|2020-06-26 06:50:00|4141.2|4138.4|4136.1|4133.3|4142.3|4139.4|4135.5|4132.6|261
1593154500000|2020-06-26 06:55:00|4135.5|4132.7|4132.1|4129.3|4137|4133.8|4131.4|4128.6|115
1593154800000|2020-06-26 07:00:00|4132.7|4128.7|4136.5|4133.7|4144|4141.2|4131.5|4128.6|114
1593155100000|2020-06-26 07:05:00|4136.4|4133.6|4131.9|4129.1|4143|4140.2|4131.9|4129.1|950
1593155400000|2020-06-26 07:10:00|4131.5|4128.7|4125.5|4122.7|4136.5|4133.7|4122.4|4118.6|1312
1593155700000|2020-06-26 07:15:00|4125.6|4121.6|4122.1|4119.3|4125.6|4122.1|4118.2|4115.4|469
1593156000000|2020-06-26 07:20:00|4121.6|4118.8|4129.6|4126.8|4131.7|4128.9|4121.6|4118.3|177
1593156300000|2020-06-26 07:25:00|4129.2|4126.4|4143.8|4141|4144.8|4142|4128.2|4125.4|244
1593156600000|2020-06-26 07:30:00|4144.2|4141.4|4143.7|4140.9|4144.8|4141.9|4141.2|4138.4|513
1593156900000|2020-06-26 07:35:00|4144.1|4141.3|4143.6|4140.8|4148.7|4145.9|4143.6|4140.7|79
1593157200000|2020-06-26 07:40:00|4143.7|4140.9|4148.6|4145.8|4148.7|4145.9|4137.6|4134.8|551
1593157500000|2020-06-26 07:45:00|4148.7|4145.9|4152.6|4149.8|4158.6|4155.8|4148.6|4145.8|353
1593157800000|2020-06-26 07:50:00|4152.1|4149.3|4140.6|4137.8|4155|4152.2|4140.1|4137.3|401
1593158100000|2020-06-26 07:55:00|4140.7|4137.9|4145.5|4142.7|4149.1|4146.2|4134|4131.2|224
1593158400000|2020-06-26 08:00:00|4145.6|4142.8|4125.5|4122.7|4145.6|4142.8|4122.5|4119.6|620
1593158700000|2020-06-26 08:05:00|4126.6|4122.6|4114.5|4111.7|4132.1|4129.3|4110|4107.2|492
1593159000000|2020-06-26 08:10:00|4113.6|4110.8|4122|4119.2|4122.5|4119.7|4109.5|4106.7|875
1593159300000|2020-06-26 08:15:00|4121.6|4118.8|4122.5|4119.7|4128.5|4125.7|4118|4115.2|454
1593159600000|2020-06-26 08:20:00|4122.6|4119.8|4143.7|4140.9|4145.7|4142.9|4122.6|4119.8|4170
1593159900000|2020-06-26 08:25:00|4143.8|4141|4155.7|4152.9|4155.8|4153|4139.7|4136.9|1649
1593160200000|2020-06-26 08:30:00|4155.5|4152.7|4140.7|4137.9|4155.7|4152.9|4136.7|4132.8|1031
1593160500000|2020-06-26 08:35:00|4139.2|4136.4|4148.6|4145.8|4149.2|4146.4|4137.7|4134.9|679
1593160800000|2020-06-26 08:40:00|4147.7|4144.9|4154.7|4151.9|4154.7|4151.9|4147.7|4144.9|346
1593161100000|2020-06-26 08:45:00|4154.1|4151.3|4156.6|4153.8|4163.8|4158.9|4152.6|4149.8|585
1593161400000|2020-06-26 08:50:00|4156.1|4153.3|4157.6|4154.8|4157.6|4154.8|4152.6|4149.8|89
1593161700000|2020-06-26 08:55:00|4158.6|4155.8|4160.7|4157.9|4163.1|4160.3|4156.6|4153.8|786
1593162000000|2020-06-26 09:00:00|4160.8|4158|4166|4163.2|4168|4165.2|4159.8|4156.9|1031
1593162300000|2020-06-26 09:05:00|4166.4|4163.6|4164.9|4162.1|4166.4|4163.6|4161.3|4158.5|760
1593162600000|2020-06-26 09:10:00|4165.4|4162.6|4165.8|4163|4171.8|4169|4164.8|4162|230
1593162900000|2020-06-26 09:15:00|4166.3|4163.5|4165.8|4163|4170.9|4168.1|4163.9|4161.1|323
1593163200000|2020-06-26 09:20:00|4166.8|4164|4177.8|4175|4181.4|4178|4163.4|4160.6|815
1593163500000|2020-06-26 09:25:00|4177.3|4174.5|4163.7|4160.9|4181.4|4178|4161.7|4158.9|565
1593163800000|2020-06-26 09:30:00|4163.2|4160.4|4174.3|4171.5|4174.9|4171.6|4157.8|4155|313
1593164100000|2020-06-26 09:35:00|4173.8|4171|4161.7|4158.9|4175.3|4172.5|4158.7|4155.9|161
1593164400000|2020-06-26 09:40:00|4162.2|4159.4|4160.8|4158|4164.2|4161.4|4157.7|4154.9|38
1593164700000|2020-06-26 09:45:00|4160.7|4157.9|4160.2|4157.4|4161.8|4159|4155.7|4152.9|60
1593165000000|2020-06-26 09:50:00|4160.8|4156.8|4148.2|4145.4|4160.8|4157.4|4146.7|4143.9|127
1593165300000|2020-06-26 09:55:00|4147.7|4144.9|4152.7|4149.9|4153.3|4150.5|4146.7|4143.9|64
1593165600000|2020-06-26 10:00:00|4152.8|4150|4145.8|4143|4155.8|4152.9|4143.2|4140.4|459
1593165900000|2020-06-26 10:05:00|4146.7|4143.9|4148.3|4144.3|4150.2|4147.4|4145.2|4142.4|117
1593166200000|2020-06-26 10:10:00|4147.8|4143.8|4153.7|4150.9|4154.7|4151.9|4146.2|4143.4|115
1593166500000|2020-06-26 10:15:00|4154.2|4151.4|4151.7|4148.9|4154.2|4151.4|4150.6|4147.8|55
1593166800000|2020-06-26 10:20:00|4151.2|4148.4|4142.1|4139.3|4151.2|4148.4|4134.6|4131.8|538
1593167100000|2020-06-26 10:25:00|4142.2|4138.2|4150.7|4147.9|4151.7|4148.9|4138.1|4135.3|278
1593167400000|2020-06-26 10:30:00|4150.2|4147.4|4145.7|4142.9|4151.2|4148.4|4144.2|4141.3|211
1593167700000|2020-06-26 10:35:00|4146.2|4143.4|4142.1|4139.3|4147.7|4144.9|4139.6|4136.8|622
1593168000000|2020-06-26 10:40:00|4141.6|4138.8|4150.3|4147.5|4150.7|4147.9|4139.6|4136.8|488
1593168300000|2020-06-26 10:45:00|4150.2|4147.4|4150.3|4147.5|4152.8|4150|4148.2|4145.4|316
1593168600000|2020-06-26 10:50:00|4150.7|4147.9|4153.7|4150.9|4155.8|4153|4150.2|4147.4|360
1593168900000|2020-06-26 10:55:00|4152.7|4149.9|4154.7|4151.9|4157.3|4154.5|4147.8|4145|200
1593169200000|2020-06-26 11:00:00|4153.7|4150.9|4153.9|4151.1|4157.7|4154.9|4150.7|4147.9|460
1593169500000|2020-06-26 11:05:00|4153.8|4151|4162.4|4159.6|4165|4162|4153.4|4150.6|254
1593169800000|2020-06-26 11:10:00|4161.9|4159.1|4147.3|4144.5|4162.8|4160|4145.7|4142.9|534
1593170100000|2020-06-26 11:15:00|4147.7|4144.9|4146.2|4143.4|4148.8|4145.5|4140.2|4137.4|387
1593170400000|2020-06-26 11:20:00|4145.7|4142.9|4145.2|4142.4|4148.2|4145.4|4138.2|4134.8|124
1593170700000|2020-06-26 11:25:00|4145.3|4142.5|4144.2|4141.4|4148.3|4145.5|4142.8|4140|61
1593171000000|2020-06-26 11:30:00|4143.8|4141|4135.7|4132.9|4144.8|4142|4133.7|4130.9|202
1593171300000|2020-06-26 11:35:00|4136.2|4133.4|4134.2|4131.4|4140.7|4137.9|4133.7|4130.8|259
1593171600000|2020-06-26 11:40:00|4134.6|4131.8|4133.6|4130.8|4138.8|4136|4130.7|4127.9|152
1593171900000|2020-06-26 11:45:00|4133.7|4130.9|4127.1|4124.3|4133.7|4130.9|4126.6|4123.7|128
1593172200000|2020-06-26 11:50:00|4127.6|4124.8|4127.6|4124.8|4133.1|4130.3|4126.6|4123.7|260
1593172500000|2020-06-26 11:55:00|4127.7|4123.7|4124.6|4121.8|4129.6|4126.8|4121.1|4118.3|116
1593172800000|2020-06-26 12:00:00|4125.6|4122.8|4118.6|4115.8|4127.6|4124.8|4118.6|4115.7|115
1593173100000|2020-06-26 12:05:00|4119.6|4116.8|4121.6|4118.8|4122.2|4119.4|4109.7|4106.9|943
1593173400000|2020-06-26 12:10:00|4121.7|4118.9|4097.7|4094.9|4122.7|4119.9|4097.7|4094.9|908
1593173700000|2020-06-26 12:15:00|4097.6|4094.8|4103.6|4100.8|4107.6|4104.8|4097.1|4094.3|288
1593174000000|2020-06-26 12:20:00|4104.1|4101.3|4090.6|4087.8|4105.1|4102.3|4088.1|4085.3|348
1593174300000|2020-06-26 12:25:00|4090.1|4087.3|4094.2|4091.4|4094.7|4091.8|4087.2|4084.4|240
1593174600000|2020-06-26 12:30:00|4094.1|4091.3|4094.6|4091.8|4100.6|4097.8|4089.6|4086.8|299
1593174900000|2020-06-26 12:35:00|4093.7|4090.9|4083|4080.2|4093.7|4090.9|4082.1|4079.3|800
1593175200000|2020-06-26 12:40:00|4082.6|4079.8|4086.6|4083.8|4087.1|4084.3|4079.7|4076.9|584
1593175500000|2020-06-26 12:45:00|4087.6|4084.8|4091.6|4088.8|4091.7|4088.9|4080.6|4077.8|393
1593175800000|2020-06-26 12:50:00|4091.1|4088.3|4082.6|4079.8|4093.1|4090.3|4082.6|4079.8|312
1593176100000|2020-06-26 12:55:00|4083.2|4080.4|4082.2|4079.4|4085.2|4082.4|4077.6|4074.3|444
1593176400000|2020-06-26 13:00:00|4082.7|4079.9|4096.6|4093.8|4097.6|4094.8|4076.6|4073.8|367
1593176700000|2020-06-26 13:05:00|4096.7|4093.9|4096.6|4093.8|4103.6|4100.8|4096.2|4093.4|754
1593177000000|2020-06-26 13:10:00|4097.6|4094.8|4108.1|4105.3|4109.6|4106.8|4092.7|4089.9|660
1593177300000|2020-06-26 13:15:00|4108.6|4105.8|4112.1|4109.3|4114.7|4111.8|4104.6|4101.8|372
1593177600000|2020-06-26 13:20:00|4112.6|4109.8|4120.8|4118|4121.9|4119.1|4107.7|4104.9|929
1593177900000|2020-06-26 13:25:00|4121.7|4118.9|4112.7|4109.9|4121.7|4118.9|4109.8|4107|883
1593178200000|2020-06-26 13:30:00|4112.3|4109.5|4108.6|4105.8|4118.3|4115.5|4100.1|4097.3|663
1593178500000|2020-06-26 13:35:00|4109.1|4106.3|4103.2|4100.4|4112.6|4109.8|4096.1|4093.3|582
1593178800000|2020-06-26 13:40:00|4104.1|4101.3|4087.6|4084.8|4104.1|4101.3|4085.6|4082.8|533
1593179100000|2020-06-26 13:45:00|4086.7|4083.9|4098.6|4095.8|4100.1|4097.3|4081.6|4078.7|229
1593179400000|2020-06-26 13:50:00|4098.1|4095.3|4098.3|4095.5|4099.1|4096.3|4087.7|4084.9|368
1593179700000|2020-06-26 13:55:00|4098.8|4094.8|4097.3|4093.3|4098.8|4095.4|4090.6|4087.8|299
1593180000000|2020-06-26 14:00:00|4096.8|4092.8|4076.3|4073.5|4098.3|4094.9|4075.7|4072.8|453
1593180300000|2020-06-26 14:05:00|4076.7|4073.9|4085.9|4083.1|4086.9|4084.1|4069.2|4066.4|1495
1593180600000|2020-06-26 14:10:00|4085|4082.2|4075|4072.2|4086.4|4083.6|4064|4061.1|864
1593180900000|2020-06-26 14:15:00|4074|4071.2|4073.5|4070.7|4080.9|4078.1|4067|4064.2|716
1593181200000|2020-06-26 14:20:00|4074|4071.2|4073.6|4070.8|4075.9|4072.2|4060|4055.2|1026
1593181500000|2020-06-26 14:25:00|4073.2|4070.4|4078|4075.2|4080|4077.2|4067|4064.2|844
1593181800000|2020-06-26 14:30:00|4077.1|4074.3|4071.5|4068.7|4091.2|4088.3|4063.6|4060.8|431
1593182100000|2020-06-26 14:35:00|4072|4069.2|4059.5|4056.7|4077.1|4074.3|4057.5|4054.7|512
1593182400000|2020-06-26 14:40:00|4059|4056.2|4052.1|4049.3|4062.8|4058.2|4042.1|4039.3|1948
1593182700000|2020-06-26 14:45:00|4051.6|4048.8|4045.6|4042.8|4059.2|4056.3|4044.1|4041.3|856
1593183000000|2020-06-26 14:50:00|4046.5|4043.7|4050.1|4047.3|4056.2|4053.3|4036.1|4033.3|1189
1593183300000|2020-06-26 14:55:00|4049.6|4046.8|4058.1|4055.3|4060.2|4057.3|4044.6|4041.8|1543
1593183600000|2020-06-26 15:00:00|4058.5|4055.7|4073|4070.2|4073|4070.2|4049.1|4046.3|860
1593183900000|2020-06-26 15:05:00|4073.1|4070.3|4078.6|4075.8|4081.1|4078.3|4067|4064.2|405
1593184200000|2020-06-26 15:10:00|4078.1|4075.3|4071.1|4068.3|4078.1|4075.3|4067.1|4064.3|497
1593184500000|2020-06-26 15:15:00|4071|4068.2|4059.4|4056.6|4074|4071.2|4056.3|4053.5|813
1593184800000|2020-06-26 15:20:00|4059.3|4056.5|4057|4054.2|4063|4060.1|4048.9|4046.1|1196
1593185100000|2020-06-26 15:25:00|4056|4053.2|4063.7|4060.9|4066|4063.2|4042|4039.2|3599
1593185400000|2020-06-26 15:30:00|4064.1|4061.3|4049.6|4046.8|4070.6|4064.4|4046.1|4043.3|2059
1593185700000|2020-06-26 15:35:00|4049.1|4046.3|4072.2|4069.4|4073.7|4070.9|4049.1|4046.3|598
1593186000000|2020-06-26 15:40:00|4072.7|4069.9|4065.1|4062.3|4077.2|4074.3|4064.6|4061.6|483
1593186300000|2020-06-26 15:45:00|4065.5|4062.7|4055|4052.2|4065.5|4062.7|4054|4051.2|922
1593186600000|2020-06-26 15:50:00|4055.1|4052.3|4053.2|4050.4|4059.2|4056.3|4052.6|4049.8|607
1593186900000|2020-06-26 15:55:00|4054.1|4051.3|4049.6|4046.8|4061.2|4058.4|4049.5|4046.7|876
1593187200000|2020-06-26 16:00:00|4050.1|4047.3|4043.1|4040.3|4051.1|4048.3|4036.1|4033.3|567
1593187500000|2020-06-26 16:05:00|4043.2|4040.4|4044.7|4041.9|4047.2|4044.4|4037.1|4034.3|463
1593187800000|2020-06-26 16:10:00|4045.2|4042.4|4042.7|4039.9|4046.2|4043.4|4036.1|4033.3|220
1593188100000|2020-06-26 16:15:00|4042.2|4039.4|4039.2|4036.4|4049.2|4046.4|4039.2|4036.4|462
1593188400000|2020-06-26 16:20:00|4038.7|4035.9|4048.2|4045.4|4048.2|4045.4|4030|4027.2|962
1593188700000|2020-06-26 16:25:00|4047.2|4044.4|4055.7|4052.9|4056.2|4053.4|4046.2|4043.4|557
1593189000000|2020-06-26 16:30:00|4056.2|4053.4|4065.1|4062.3|4065.3|4062.4|4050.7|4047.8|292
1593189300000|2020-06-26 16:35:00|4065.2|4062.4|4065.7|4062.9|4068.2|4065.4|4057.7|4054.9|171
1593189600000|2020-06-26 16:40:00|4066.2|4063.4|4060.2|4057.4|4066.7|4063.9|4056.1|4050.3|284
1593189900000|2020-06-26 16:45:00|4059.2|4056.4|4059.3|4056.5|4063.2|4060.4|4048.1|4045.3|217
1593190200000|2020-06-26 16:50:00|4058.8|4056|4075.9|4073.1|4076.8|4074|4056.3|4053.4|1552
1593190500000|2020-06-26 16:55:00|4076.4|4073.6|4080.5|4077.7|4082|4079.2|4072.4|4069.6|284
1593190800000|2020-06-26 17:00:00|4080.4|4077.6|4082.1|4079.3|4090|4087.2|4078.5|4075.7|533
1593191100000|2020-06-26 17:05:00|4082.6|4079.8|4086.7|4083.9|4088.6|4085.8|4082.5|4079.7|558
1593191400000|2020-06-26 17:10:00|4086.8|4084|4086.7|4083.9|4089.8|4087|4081.7|4078.9|480
1593191700000|2020-06-26 17:15:00|4086.8|4084|4089.8|4087|4091|4088.1|4082.8|4080|901
1593192000000|2020-06-26 17:20:00|4089.9|4087.1|4079.9|4077.1|4092.4|4089.6|4079.8|4077|488
1593192300000|2020-06-26 17:25:00|4079.4|4076.6|4079.9|4077.1|4091.4|4088.6|4076.9|4074.1|746
1593192600000|2020-06-26 17:30:00|4080.8|4078|4080|4077.2|4083.2|4080.4|4075.7|4072.9|994
1593192900000|2020-06-26 17:35:00|4079.6|4076.8|4077|4074.2|4081.1|4078.2|4074.6|4071.7|609
1593193200000|2020-06-26 17:40:00|4077.6|4074.8|4071.1|4068.3|4078.5|4075.7|4069.5|4066.7|528
1593193500000|2020-06-26 17:45:00|4071.6|4068.8|4070.5|4067.7|4074.7|4071.8|4065.5|4062.6|515
1593193800000|2020-06-26 17:50:00|4071.5|4068.7|4073.5|4070.7|4074|4071.2|4065.5|4062.7|560
1593194100000|2020-06-26 17:55:00|4073.4|4070.6|4074.5|4071.7|4078.6|4075.8|4068|4065.2|238
1593194400000|2020-06-26 18:00:00|4074.1|4071.3|4079.1|4076.3|4082|4079.2|4067.6|4064.8|859
1593194700000|2020-06-26 18:05:00|4079.5|4076.7|4081|4078.2|4094.1|4090.8|4077.5|4074.7|1094
1593195000000|2020-06-26 18:10:00|4081.5|4078.7|4078.6|4075.8|4087.7|4084.8|4073.6|4070.8|358
1593195300000|2020-06-26 18:15:00|4077.6|4074.8|4080.6|4077.8|4081.7|4078.9|4071.1|4068.3|354
1593195600000|2020-06-26 18:20:00|4081.1|4078.3|4088.6|4085.8|4088.6|4085.8|4076.5|4073.7|620
1593195900000|2020-06-26 18:25:00|4088.7|4085.9|4095.9|4093.1|4101.4|4098.1|4082.6|4079.7|3786
1593196200000|2020-06-26 18:30:00|4096.3|4093.5|4082.2|4079.4|4096.3|4093.5|4082.2|4079.4|901
1593196500000|2020-06-26 18:35:00|4082.7|4079.9|4080.5|4077.7|4085.6|4082.8|4079.6|4076.8|520
1593196800000|2020-06-26 18:40:00|4079.6|4076.8|4084.6|4081.8|4086.6|4083.8|4079|4076.2|67
1593197100000|2020-06-26 18:45:00|4083.6|4080.8|4081.5|4078.7|4085.7|4082.8|4079.6|4076.8|155
1593197400000|2020-06-26 18:50:00|4081.1|4078.3|4086.5|4083.7|4088.1|4085.3|4081.1|4078.3|273
1593197700000|2020-06-26 18:55:00|4086|4083.2|4083.5|4080.7|4087.2|4083.7|4082.5|4079.6|127
1593198000000|2020-06-26 19:00:00|4082.6|4079.8|4076.5|4073.7|4086.6|4083.8|4076.5|4073.7|157
1593198300000|2020-06-26 19:05:00|4077|4074.2|4078.5|4075.7|4079.5|4076.7|4073.5|4070.7|53
1593198600000|2020-06-26 19:10:00|4078.6|4074.6|4077.5|4074.7|4082.6|4079.8|4077.1|4074.3|162
1593198900000|2020-06-26 19:15:00|4078.1|4075.3|4071.5|4068.7|4078.6|4075.8|4070.5|4067.2|299
1593199200000|2020-06-26 19:20:00|4071.6|4068.8|4070.5|4067.7|4073.6|4070.7|4068.5|4065.7|62
1593199500000|2020-06-26 19:25:00|4070.6|4067.8|4072.5|4069.7|4072.6|4069.8|4064.6|4061.8|109
1593199800000|2020-06-26 19:30:00|4071.5|4068.7|4065|4062.2|4072.6|4069.3|4062.5|4059.7|63
1593200100000|2020-06-26 19:35:00|4064.5|4061.7|4061.1|4058.3|4064.6|4061.7|4058.6|4055.8|98
1593200400000|2020-06-26 19:40:00|4061.5|4058.7|4067|4064.2|4070|4067.2|4060.5|4057.2|78
1593200700000|2020-06-26 19:45:00|4067.1|4064.3|4068.5|4065.7|4070.5|4067.7|4066.5|4063.6|69
1593201000000|2020-06-26 19:50:00|4068.6|4065.8|4064.5|4061.7|4073.1|4070.3|4063.5|4060.7|23
1593201300000|2020-06-26 19:55:00|4065|4062.2|4063.5|4059.5|4069.5|4066.7|4061|4057.6|67
1593201600000|2020-06-26 20:00:00|4064.4|4060.4|4063|4060.2|4066.1|4063.2|4062|4058.6|95
1593201900000|2020-06-26 20:05:00|4063.4|4060.6|4059.5|4056.7|4066.5|4063.7|4058.5|4055.2|382
1593202200000|2020-06-26 20:10:00|4060|4057.2|4057|4054.2|4060|4057.2|4054.5|4051.7|24
1593202500000|2020-06-26 20:15:00|4056.5|4053.7|4058.4|4055.6|4058.6|4055.7|4056.5|4053.6|22
1593202800000|2020-06-26 20:20:00|4058|4055.2|4065.4|4062.6|4067.4|4064.6|4056|4053.2|348
1593203100000|2020-06-26 20:25:00|4065|4062.2|4068|4065.2|4068.5|4065.7|4062.9|4060.1|62
1593203400000|2020-06-26 20:30:00|4067|4064.2|4072.6|4068.6|4072.6|4069.3|4066.5|4063.2|61
1593203700000|2020-06-26 20:35:00|4072.1|4069.3|4069|4066.2|4074.6|4071.3|4069|4066.2|40
1593204000000|2020-06-26 20:40:00|4068.8|4066|4067|4064.2|4068.8|4066|4066.5|4063.6|68
1593204300000|2020-06-26 20:45:00|4067.5|4064.7|4069|4066.2|4072.1|4069.2|4066.5|4063.6|41
1593204600000|2020-06-26 20:50:00|4068.6|4064.6|4066|4063.2|4071.7|4065.3|4063.1|4060.3|17
1593204900000|2020-06-26 20:55:00|4064|4061.2|4068.6|4058.6|4073.6|4064.7|4063.5|4058.6|16
1593381600000|2020-06-28 22:00:00|4052|4049.2|4042|4038|4060.2|4054.7|4028|4022.6|447
1593381900000|2020-06-28 22:05:00|4045|4035|4037|4027|4048.5|4043.1|4034|4027|59
1593382200000|2020-06-28 22:10:00|4038.5|4028.5|4036.5|4032.5|4041.5|4035.1|4031.9|4025|83
1593382500000|2020-06-28 22:15:00|4038|4034|4044.4|4040.4|4046.9|4040.6|4032.9|4027|76
1593382800000|2020-06-28 22:20:00|4043.8|4041|4048|4044|4050.5|4047.1|4041.8|4035.5|7
1593383100000|2020-06-28 22:25:00|4049.4|4045.4|4049|4045|4053.9|4049.1|4047|4040.5|29
1593383400000|2020-06-28 22:30:00|4053.5|4043.5|4054.5|4050.5|4055|4052.1|4047|4040.5|4
1593383700000|2020-06-28 22:35:00|4055|4051|4046.5|4042.5|4055|4051.5|4044.3|4039|44
1593384000000|2020-06-28 22:40:00|4047|4043|4043.9|4039.9|4052.5|4047.1|4043.8|4039.9|55
1593384300000|2020-06-28 22:45:00|4042.8|4040|4041.4|4038.6|4046.9|4040.5|4040.8|4034.4|12
1593384600000|2020-06-28 22:50:00|4041.9|4039.1|4046.4|4042.4|4049.5|4043.5|4041.9|4036.5|0
1593384900000|2020-06-28 22:55:00|4046|4042|4046|4042|4049.5|4042.5|4041.4|4036|2
1593385200000|2020-06-28 23:00:00|4049.5|4039.5|4041.9|4037.9|4049.9|4044|4039.4|4033.5|23
1593385500000|2020-06-28 23:05:00|4041.4|4037.4|4027.9|4025.1|4045.5|4040.1|4027.9|4023.9|29
1593385800000|2020-06-28 23:10:00|4028.4|4025.6|4036.9|4026.9|4036.9|4030.5|4027.9|4023.9|21
1593386100000|2020-06-28 23:15:00|4032.4|4028.4|4027|4023|4036.9|4029.9|4025.4|4018|22
1593386400000|2020-06-28 23:20:00|4027.4|4023.4|4030.9|4026.9|4034.9|4027.9|4026.9|4019.9|14
1593386700000|2020-06-28 23:25:00|4030|4026|4032.9|4022.9|4034.9|4028.4|4027.8|4021.9|38
1593387000000|2020-06-28 23:30:00|4029.4|4025.4|4032.9|4028.9|4037.4|4030.4|4029|4022.4|9
1593387300000|2020-06-28 23:35:00|4035.9|4025.9|4037.4|4033.4|4039.9|4034|4032.9|4024.9|60
1593387600000|2020-06-28 23:40:00|4040.4|4030.4|4040.3|4037.5|4044.9|4037.9|4037.4|4029.9|19
1593387900000|2020-06-28 23:45:00|4040.8|4038|4040.4|4036.4|4044.5|4038.1|4038|4032.5|8
1593388200000|2020-06-28 23:50:00|4040|4036|4044.9|4040.9|4047.5|4042.1|4039.9|4033.5|19
1593388500000|2020-06-28 23:55:00|4044.4|4040.4|4041.9|4037.9|4047.5|4041.6|4038.8|4033.9|36
1593388800000|2020-06-29 00:00:00|4041.3|4038.5|4035.9|4031.9|4045.9|4041.5|4031.8|4026.4|150
1593389100000|2020-06-29 00:05:00|4038.9|4028.9|4035.8|4033|4039.4|4036.5|4034.3|4028.9|0
1593389400000|2020-06-29 00:10:00|4036.9|4032.9|4032|4028|4039.4|4036|4029.3|4025.9|112
1593389700000|2020-06-29 00:15:00|4031.9|4029.1|4026.3|4023.5|4032.5|4029.1|4026.3|4021.5|70
1593390000000|2020-06-29 00:20:00|4025.9|4023.1|4025.9|4023.1|4029.4|4025.6|4022.4|4019.6|11
1593390300000|2020-06-29 00:25:00|4025.4|4022.6|4021.4|4018.6|4027.4|4024.1|4020.3|4016.5|21
1593390600000|2020-06-29 00:30:00|4022.3|4019.5|4025.9|4023.1|4027.4|4024.5|4021|4017|3
1593390900000|2020-06-29 00:35:00|4025.4|4022.6|4023.9|4021.1|4026|4022.6|4021.9|4019.1|18
1593391200000|2020-06-29 00:40:00|4024.5|4020.5|4023.5|4019.5|4027.5|4024.1|4022.4|4019.5|5
1593391500000|2020-06-29 00:45:00|4024|4020|4030|4026|4033|4028.1|4023.4|4020|58
1593391800000|2020-06-29 00:50:00|4029.4|4026.6|4030.9|4028.1|4033.4|4030.6|4029.3|4026.5|13
1593392100000|2020-06-29 00:55:00|4031.4|4027.4|4036.5|4032.5|4038|4033.1|4030|4024|15
1593392400000|2020-06-29 01:00:00|4036|4032|4060|4056|4063|4057.5|4034|4030|195
1593392700000|2020-06-29 01:05:00|4059.4|4056.6|4057.3|4054.5|4064|4059.1|4052.4|4047|59
1593393000000|2020-06-29 01:10:00|4056.9|4054.1|4069|4065|4073.5|4068.6|4056.4|4053|131
1593393300000|2020-06-29 01:15:00|4070|4066|4067.9|4063.9|4076.9|4071.1|4065.4|4060.5|60
1593393600000|2020-06-29 01:20:00|4067|4063|4065.3|4062.5|4067.4|4064.1|4061.3|4057.4|31
1593393900000|2020-06-29 01:25:00|4064.9|4062.1|4061.3|4058.5|4065.4|4062.1|4056.4|4051|18
1593394200000|2020-06-29 01:30:00|4063|4059|4056|4052|4070.9|4066.6|4053.9|4048.5|107
1593394500000|2020-06-29 01:35:00|4059|4049|4046|4042|4059.5|4053.6|4035.8|4031.5|214
1593394800000|2020-06-29 01:40:00|4045.4|4042.6|4047.3|4044.5|4053|4049.6|4039.9|4036.5|65
1593395100000|2020-06-29 01:45:00|4047.8|4045|4055.8|4053|4059|4054.5|4047.8|4043.9|132
1593395400000|2020-06-29 01:50:00|4057.3|4054.5|4047.3|4044.5|4060|4054.5|4046.9|4040.4|311
1593395700000|2020-06-29 01:55:00|4047.9|4043.9|4051.4|4047.4|4054.9|4048.5|4045.3|4038.9|122
1593396000000|2020-06-29 02:00:00|4050.9|4046.9|4042|4032|4052.4|4047.5|4036.9|4032|36
1593396300000|2020-06-29 02:05:00|4039.5|4035.5|4042.9|4038.9|4046|4040|4035.4|4029|12
1593396600000|2020-06-29 02:10:00|4042.5|4038.5|4050.3|4047.5|4051.9|4047.5|4040.9|4036|10
1593396900000|2020-06-29 02:15:00|4049.8|4047|4041.9|4037.9|4050.9|4047|4038.9|4034.4|26
1593397200000|2020-06-29 02:20:00|4040.9|4036.9|4038.9|4034.9|4046.4|4041|4036.4|4032.9|101
1593397500000|2020-06-29 02:25:00|4038.3|4035.5|4037.3|4034.5|4042.4|4036.5|4035.3|4030.4|28
1593397800000|2020-06-29 02:30:00|4036.8|4034|4034|4024|4038|4035.1|4028.9|4023|69
1593398100000|2020-06-29 02:35:00|4030.9|4026.9|4040|4030|4040.5|4033.6|4030|4024|50
1593398400000|2020-06-29 02:40:00|4041|4031|4040.4|4030.4|4041.4|4034.5|4033.5|4026.5|0
1593398700000|2020-06-29 02:45:00|4040|4030|4034.9|4032.1|4042.9|4036.6|4034.9|4029|12
1593399000000|2020-06-29 02:50:00|4038|4034|4030.4|4027.6|4038|4034.6|4030.4|4027|20
1593399300000|2020-06-29 02:55:00|4030.5|4026.5|4023.4|4020.6|4034|4027.6|4022.9|4020|82
1593399600000|2020-06-29 03:00:00|4022.9|4020.1|4015.5|4011.5|4025|4021.6|4011.4|4005.5|145
1593399900000|2020-06-29 03:05:00|4016|4012|4017.5|4013.5|4019|4015.6|4012.9|4010.1|5
1593400200000|2020-06-29 03:10:00|4018|4014|4017.4|4014.6|4019.5|4016.6|4016|4012|10
1593400500000|2020-06-29 03:15:00|4016.9|4014.1|4017|4013|4019|4015.6|4013.9|4010|18
1593400800000|2020-06-29 03:20:00|4016.4|4013.6|4028.9|4026.1|4029|4026.1|4016.4|4013|9
1593401100000|2020-06-29 03:25:00|4029.4|4026.6|4027|4023|4030|4026.6|4025.9|4022|14
1593401400000|2020-06-29 03:30:00|4026.4|4023.6|4029.4|4026.6|4031|4028.1|4022.4|4016|8
1593401700000|2020-06-29 03:35:00|4028.4|4025.6|4028.9|4026.1|4031|4027.6|4027.4|4024.6|2
1593402000000|2020-06-29 03:40:00|4030|4026|4025.9|4023.1|4031.9|4029.1|4025.9|4022.5|9
1593402300000|2020-06-29 03:45:00|4026.5|4022.5|4026|4022|4030|4026.1|4025.4|4022|15
1593402600000|2020-06-29 03:50:00|4025.4|4022.6|4026.4|4023.6|4027|4023.6|4022.9|4019|77
1593402900000|2020-06-29 03:55:00|4025.9|4023.1|4029|4025|4033.5|4027.6|4024.8|4021.5|20
1593403200000|2020-06-29 04:00:00|4028.9|4026.1|4029.9|4027.1|4031.9|4027.9|4027.9|4025|1
1593403500000|2020-06-29 04:05:00|4030.9|4028.1|4031.5|4027.5|4035.5|4032.1|4029.9|4027|10
1593403800000|2020-06-29 04:10:00|4032|4028|4027.4|4024.6|4032|4028.1|4026.9|4024|26
1593404100000|2020-06-29 04:15:00|4026.9|4024.1|4027.4|4024.6|4028.9|4025.6|4024.4|4021|105
1593404400000|2020-06-29 04:20:00|4026.9|4024.1|4026.9|4024.1|4030|4027.1|4025.4|4022|243
1593404700000|2020-06-29 04:25:00|4028|4024|4029.9|4027.1|4029.9|4027.1|4026.9|4023.5|76
1593405000000|2020-06-29 04:30:00|4030.4|4027.6|4026.9|4024.1|4033|4029.6|4025.9|4022.5|6
1593405300000|2020-06-29 04:35:00|4025.9|4023.1|4019.4|4016.6|4026.5|4023.1|4017.9|4015|107
1593405600000|2020-06-29 04:40:00|4018.9|4016.1|4021.5|4017.5|4025|4018.6|4017.5|4012.5|12
1593405900000|2020-06-29 04:45:00|4021.4|4018.6|4018.4|4015.6|4025.5|4018.6|4018.4|4014|0
1593406200000|2020-06-29 04:50:00|4019|4015|4021.5|4017.5|4024|4017.5|4017.4|4011|0
1593406500000|2020-06-29 04:55:00|4025|4015|4018|4014|4026|4019|4015.9|4011.5|46
1593406800000|2020-06-29 05:00:00|4016.9|4014.1|4019.4|4016.6|4021.5|4018.1|4016.4|4013.5|0
1593407100000|2020-06-29 05:05:00|4018.9|4016.1|4025.4|4022.6|4030.5|4025.1|4018.9|4016|10
1593407400000|2020-06-29 05:10:00|4026|4022|4025.9|4023.1|4029|4026.1|4024.9|4021|7
1593407700000|2020-06-29 05:15:00|4026.5|4022.5|4026.9|4024.1|4029|4025.1|4024.9|4022|0
1593408000000|2020-06-29 05:20:00|4026.4|4023.6|4029|4025|4033|4029.6|4026.4|4023.5|42
1593408300000|2020-06-29 05:25:00|4028.9|4026.1|4027.5|4024.7|4031|4027.1|4022.9|4019|116
1593408600000|2020-06-29 05:30:00|4029|4025|4026.5|4023.7|4030.4|4027.6|4025.5|4022.1|4
1593408900000|2020-06-29 05:35:00|4027|4024.2|4024.4|4021.6|4029.5|4025.2|4022.9|4016.1|33
1593409200000|2020-06-29 05:40:00|4025.1|4021.1|4019.4|4016.6|4026|4022.1|4018.4|4015|33
1593409500000|2020-06-29 05:45:00|4019.9|4017.1|4015.4|4012.6|4019.9|4017.1|4014.9|4011|9
1593409800000|2020-06-29 05:50:00|4014.9|4012.1|4007.9|4005.1|4015.9|4013.1|4005.9|4003|33
1593410100000|2020-06-29 05:55:00|4008|4004|4011.4|4008.6|4018.5|4013.6|4007.4|4001|131
1593410400000|2020-06-29 06:00:00|4010.9|4008.1|4004.9|4002.1|4014|4009.1|4004.9|4002.1|107
1593410700000|2020-06-29 06:05:00|4003.9|4001.1|4011.9|4009.1|4014.5|4011.1|4002.9|4000.1|104
1593411000000|2020-06-29 06:10:00|4012.9|4010.1|4007|4004.2|4012.9|4010.1|4003.9|4000.5|29
1593411300000|2020-06-29 06:15:00|4008|4005.2|4013|4010.2|4014|4011.1|4004.4|4001.1|142
1593411600000|2020-06-29 06:20:00|4013.9|4011.1|4026|4022|4028|4025.1|4012.4|4009|126
1593411900000|2020-06-29 06:25:00|4024.9|4022.1|4028.9|4026.1|4029.5|4026.1|4022.9|4020|27
1593412200000|2020-06-29 06:30:00|4029.4|4026.6|4028|4024|4034.5|4031.1|4026.4|4023|92
1593412500000|2020-06-29 06:35:00|4027.4|4024.6|4026.4|4023.6|4029|4025.6|4020.9|4017.5|15
1593412800000|2020-06-29 06:40:00|4025.9|4023.1|4022.5|4018.5|4029|4026.1|4019.4|4014|61
1593413100000|2020-06-29 06:45:00|4023|4019|4023|4019|4025|4021.6|4020.9|4017.5|24
1593413400000|2020-06-29 06:50:00|4021.9|4019.1|4025|4021|4026|4023.1|4017.9|4015.1|23
1593413700000|2020-06-29 06:55:00|4026|4022|4038.4|4035.6|4042.4|4039.6|4025.4|4022|14339
1593414000000|2020-06-29 07:00:00|4038.9|4036.1|4045.9|4043.1|4048.9|4046.1|4037.9|4035.1|512
1593414300000|2020-06-29 07:05:00|4045.4|4042.6|4049.9|4047.1|4056.9|4054.1|4040.4|4037.6|1503
1593414600000|2020-06-29 07:10:00|4050.9|4048.1|4053.4|4050.6|4055.9|4053.1|4047.9|4045.1|416
1593414900000|2020-06-29 07:15:00|4053.9|4051.1|4041.9|4039.1|4055.9|4053.1|4040.9|4038.1|506
1593415200000|2020-06-29 07:20:00|4042.4|4039.6|4046.4|4043.6|4047.9|4045.1|4039.9|4037.1|879
1593415500000|2020-06-29 07:25:00|4045.9|4043.1|4034.9|4032.1|4047.9|4045.1|4033.9|4031.1|699
1593415800000|2020-06-29 07:30:00|4035.4|4032.6|4033.9|4031.1|4039.9|4037.1|4032.4|4029.6|841
1593416100000|2020-06-29 07:35:00|4034.4|4031.6|4028.9|4026.1|4035.9|4033.1|4027.9|4025.1|1244
1593416400000|2020-06-29 07:40:00|4029.9|4027.1|4030.9|4028.1|4039.9|4037.1|4029.4|4026.6|596
1593416700000|2020-06-29 07:45:00|4031.9|4029.1|4020.9|4018.1|4035.9|4033.1|4020.4|4017.6|838
1593417000000|2020-06-29 07:50:00|4020.4|4017.6|4028.9|4026.1|4029.9|4027.1|4018.4|4015.6|939
1593417300000|2020-06-29 07:55:00|4028.4|4025.6|4026.9|4024.1|4030.4|4027.6|4020.4|4017.6|1457
1593417600000|2020-06-29 08:00:00|4027.9|4025.1|4020.9|4018.1|4030.9|4028.1|4019.4|4016.6|628
1593417900000|2020-06-29 08:05:00|4021.4|4018.6|4016.9|4014.1|4025.9|4023.1|4009.9|4007.1|1218
1593418200000|2020-06-29 08:10:00|4017.4|4014.6|4012.4|4009.6|4018.9|4016.1|4009.9|4007.1|830
1593418500000|2020-06-29 08:15:00|4012.9|4010.1|4016.9|4014.1|4020.9|4018.1|4011.9|4009.1|487
1593418800000|2020-06-29 08:20:00|4016.8|4014|4027.9|4025.1|4029.4|4026.6|4015.9|4013.1|870
1593419100000|2020-06-29 08:25:00|4028.4|4025.6|4022.8|4020|4029.8|4027|4018.8|4016|2564
1593419400000|2020-06-29 08:30:00|4023.8|4021|4019.9|4017.1|4032.3|4029.5|4016.3|4013.5|3462
1593419700000|2020-06-29 08:35:00|4019.4|4016.6|4031.9|4029.1|4037.9|4035.1|4017.9|4015.1|1406
1593420000000|2020-06-29 08:40:00|4032.9|4030.1|4043.9|4041.1|4044.4|4041.6|4031.9|4029.1|1076
1593420300000|2020-06-29 08:45:00|4044.4|4041.6|4035.9|4033.1|4046.4|4043.6|4032.9|4030.1|596
1593420600000|2020-06-29 08:50:00|4035.4|4032.6|4038.9|4036.1|4041.9|4039.1|4034.8|4032|335
1593420900000|2020-06-29 08:55:00|4039.9|4037.1|4040.9|4038.1|4042.9|4040.1|4035.9|4033.1|584
1593421200000|2020-06-29 09:00:00|4041.9|4039.1|4042.9|4040.1|4042.9|4040.1|4033.9|4031.1|1269
1593421500000|2020-06-29 09:05:00|4043.9|4041.1|4037.4|4034.6|4047.9|4045.1|4033.9|4031.1|577
1593421800000|2020-06-29 09:10:00|4036.9|4034.1|4047.9|4045.1|4049.9|4047.1|4036.4|4033.6|626
1593422100000|2020-06-29 09:15:00|4048.4|4045.6|4062.9|4060.1|4062.9|4060.1|4048.4|4045.6|1581
1593422400000|2020-06-29 09:20:00|4061.9|4059.1|4056.9|4054.1|4065.9|4063.1|4056.4|4053.6|1360
1593422700000|2020-06-29 09:25:00|4056.4|4053.6|4044.9|4042.1|4056.4|4053.6|4044.9|4042.1|848
1593423000000|2020-06-29 09:30:00|4045.4|4042.6|4055.9|4053.1|4055.9|4053.1|4038.9|4036.1|595
1593423300000|2020-06-29 09:35:00|4057.9|4055.1|4068.4|4065.6|4070.9|4068.1|4057.4|4054.6|1090
1593423600000|2020-06-29 09:40:00|4068.9|4066.1|4073.4|4070.6|4078.9|4076.1|4068.9|4066.1|1190
1593423900000|2020-06-29 09:45:00|4073.9|4071.1|4080.9|4078.1|4080.9|4078.1|4073.9|4070.6|604
1593424200000|2020-06-29 09:50:00|4080|4077.2|4077.9|4075.1|4083.9|4081.1|4074.9|4072.1|720
1593424500000|2020-06-29 09:55:00|4077.4|4074.6|4083.9|4081.1|4083.9|4081.1|4077.4|4074.6|784
1593424800000|2020-06-29 10:00:00|4084.4|4081.6|4078.9|4076.1|4086.9|4084.1|4073.9|4071.1|704
1593425100000|2020-06-29 10:05:00|4079.9|4077.1|4083.9|4081.1|4087.9|4085.1|4078.9|4076.1|670
1593425400000|2020-06-29 10:10:00|4084.4|4081.6|4079|4076.2|4085.9|4083.1|4076.5|4073.7|1678
1593425700000|2020-06-29 10:15:00|4079.9|4077.1|4088|4085.2|4089|4086.2|4077.5|4074.7|760
1593426000000|2020-06-29 10:20:00|4089|4086.2|4096|4093.2|4096|4093.2|4087|4084.2|1089
1593426300000|2020-06-29 10:25:00|4095.9|4093.1|4095.4|4092.6|4098|4095.2|4092|4089.2|1100
1593426600000|2020-06-29 10:30:00|4095.9|4093.1|4098.9|4096.1|4100.9|4098.1|4094.9|4092.1|1364
1593426900000|2020-06-29 10:35:00|4098.4|4095.6|4094|4091.2|4109|4106.2|4092.9|4090.1|1886
1593427200000|2020-06-29 10:40:00|4093.9|4091.1|4099.9|4097.1|4099.9|4097.1|4091.9|4089.1|494
1593427500000|2020-06-29 10:45:00|4099.4|4096.6|4108.9|4106.1|4111.9|4109.1|4098.9|4096.1|440
1593427800000|2020-06-29 10:50:00|4109.4|4106.6|4104.9|4102.1|4116.9|4114.1|4101.4|4098.6|1293
1593428100000|2020-06-29 10:55:00|4105.9|4103.1|4108.9|4106.1|4108.9|4106.1|4101.4|4098.6|866
1593428400000|2020-06-29 11:00:00|4109.4|4106.6|4103.9|4101.1|4110.9|4108.1|4099.9|4097.1|932
1593428700000|2020-06-29 11:05:00|4102.9|4100.1|4102.9|4100.1|4107.9|4105.1|4101.9|4099.1|838
1593429000000|2020-06-29 11:10:00|4103.9|4101.1|4102.9|4100.1|4105.9|4103.1|4100.9|4098.1|2020
1593429300000|2020-06-29 11:15:00|4101.9|4099.1|4103.9|4101.1|4109.4|4106.6|4101.9|4099.1|1224
1593429600000|2020-06-29 11:20:00|4103.4|4100.6|4110.4|4107.6|4112.9|4110.1|4102.9|4100.1|1182
1593429900000|2020-06-29 11:25:00|4110.9|4108.1|4114.9|4112.1|4115.4|4112.6|4108.9|4106.1|729
1593430200000|2020-06-29 11:30:00|4115.4|4112.6|4113.9|4111.1|4120.4|4117.6|4106.9|4104.1|1074
1593430500000|2020-06-29 11:35:00|4114.4|4111.6|4109.9|4107.1|4117.9|4115.1|4109.9|4107.1|304
1593430800000|2020-06-29 11:40:00|4109.4|4106.6|4117.9|4115.1|4117.9|4115.1|4109.4|4106.6|681
1593431100000|2020-06-29 11:45:00|4117.4|4114.6|4117.9|4115.1|4117.9|4115.1|4111.9|4109.1|502
1593431400000|2020-06-29 11:50:00|4117.4|4114.6|4140.9|4138.1|4140.9|4138.1|4115.9|4113.1|2788
1593431700000|2020-06-29 11:55:00|4140.4|4137.6|4138.4|4135.6|4145.9|4143.1|4137.9|4135.1|1158
1593432000000|2020-06-29 12:00:00|4138|4135.2|4143|4140.2|4149|4146.2|4137.9|4135.1|1661
1593432300000|2020-06-29 12:05:00|4144|4141.2|4146.5|4143.7|4149|4146.2|4142|4139.2|1096
1593432600000|2020-06-29 12:10:00|4147|4144.2|4151|4148.2|4151|4148.2|4141|4138.2|1439
1593432900000|2020-06-29 12:15:00|4150.5|4147.7|4149.5|4146.7|4154.5|4151.7|4147|4144.2|957
1593433200000|2020-06-29 12:20:00|4149|4146.2|4131|4128.2|4150|4147.2|4130|4127.2|1664
1593433500000|2020-06-29 12:25:00|4130|4127.2|4130|4127.2|4131|4128.2|4126|4123.2|836
1593433800000|2020-06-29 12:30:00|4129|4126.2|4127.5|4124.7|4131|4128.2|4126|4123.2|521
1593434100000|2020-06-29 12:35:00|4127|4124.2|4120|4117.2|4130|4127.2|4119|4116.2|1180
1593434400000|2020-06-29 12:40:00|4120.4|4117.6|4125.9|4123.1|4125.9|4123.1|4118.4|4115.6|1832
1593434700000|2020-06-29 12:45:00|4126.9|4124.1|4128|4125.2|4132.4|4129.6|4125|4122.2|1555
1593435000000|2020-06-29 12:50:00|4128.4|4125.6|4127.9|4125.1|4133|4130.2|4125.9|4123.1|917
1593435300000|2020-06-29 12:55:00|4126.9|4124.1|4135.9|4133.1|4135.9|4133.1|4125.4|4122.6|988
1593435600000|2020-06-29 13:00:00|4134.9|4132.1|4127.9|4125.1|4135.9|4133.1|4122.9|4120.1|1791
1593435900000|2020-06-29 13:05:00|4128.9|4126.1|4118.9|4116.1|4134.9|4132.1|4117.9|4115.1|1872
1593436200000|2020-06-29 13:10:00|4117.9|4115.1|4127.4|4124.6|4127.9|4125.1|4109.9|4107.1|1873
1593436500000|2020-06-29 13:15:00|4126.9|4124.1|4119.9|4117.1|4135.9|4133.1|4115.4|4112.6|2807
1593436800000|2020-06-29 13:20:00|4120.4|4117.6|4116.9|4114.1|4126.9|4124.1|4112.9|4110.1|2707
1593437100000|2020-06-29 13:25:00|4117.4|4114.6|4119.9|4117.1|4132.9|4130.1|4116.9|4114.1|1246
1593437400000|2020-06-29 13:30:00|4120.4|4117.6|4109.9|4107.1|4126.4|4123.6|4102.4|4099.6|2172
1593437700000|2020-06-29 13:35:00|4108.9|4106.1|4108.9|4106.1|4116.9|4114.1|4105.9|4103.1|1524
1593438000000|2020-06-29 13:40:00|4108.4|4105.6|4110.9|4108.1|4116.9|4114.1|4098.9|4096.1|2283
1593438300000|2020-06-29 13:45:00|4111.4|4108.6|4109.9|4107.1|4115.9|4113.1|4103.4|4100.6|1235
1593438600000|2020-06-29 13:50:00|4109.4|4106.6|4112.9|4110.1|4113.9|4111.1|4100.9|4098.1|2661
1593438900000|2020-06-29 13:55:00|4112.4|4109.6|4107.9|4105.1|4113.9|4111.1|4105.9|4103.1|775
1593439200000|2020-06-29 14:00:00|4106.4|4103.6|4113.4|4110.6|4114.9|4112.1|4102.9|4100.1|3196
1593439500000|2020-06-29 14:05:00|4112.9|4110.1|4094.9|4092.1|4113.9|4111.1|4091.9|4089.1|2581
1593439800000|2020-06-29 14:10:00|4095.4|4092.6|4112.4|4109.6|4112.9|4110.1|4085.9|4083.1|4427
1593440100000|2020-06-29 14:15:00|4112.9|4110.1|4126.9|4124.1|4126.9|4124.1|4108.4|4105.6|2121
1593440400000|2020-06-29 14:20:00|4126.4|4123.6|4127.9|4125.1|4136.4|4133.6|4123.9|4121.1|3676
1593440700000|2020-06-29 14:25:00|4126.9|4124.1|4124.9|4122.1|4136.9|4134.1|4122.9|4120.1|1789
1593441000000|2020-06-29 14:30:00|4123.9|4121.1|4124.9|4122.1|4134.9|4132.1|4122.9|4120.1|1512
1593441300000|2020-06-29 14:35:00|4125.4|4122.6|4135.9|4133.1|4136.9|4134.1|4118.9|4116.1|1858
1593441600000|2020-06-29 14:40:00|4136.9|4134.1|4137.4|4134.6|4146.9|4144.1|4132.9|4130.1|3195
1593441900000|2020-06-29 14:45:00|4137.9|4135.1|4153.4|4150.6|4153.9|4151.1|4137.9|4135.1|3187
1593442200000|2020-06-29 14:50:00|4152.9|4150.1|4136.9|4134.1|4158.9|4156.1|4134.4|4131.6|2743
1593442500000|2020-06-29 14:55:00|4136.4|4133.6|4131.9|4129.1|4137.4|4134.6|4127.9|4125.1|2155
1593442800000|2020-06-29 15:00:00|4132.9|4130.1|4131.4|4128.6|4136.9|4134.1|4127.9|4125.1|1820
1593443100000|2020-06-29 15:05:00|4131.9|4129.1|4140.4|4137.6|4140.9|4138.1|4129.9|4127.1|1143
1593443400000|2020-06-29 15:10:00|4139.9|4137.1|4134.4|4131.6|4140.9|4138.1|4127.9|4125.1|1370
1593443700000|2020-06-29 15:15:00|4134.9|4132.1|4143.4|4140.6|4143.9|4141.1|4132.4|4129.6|2177
1593444000000|2020-06-29 15:20:00|4143.9|4141.1|4144.9|4142.1|4149.9|4147.1|4137.9|4135.1|1859
1593444300000|2020-06-29 15:25:00|4144.4|4141.6|4133.9|4131.1|4148.9|4146.1|4129.9|4127.1|4381
1593444600000|2020-06-29 15:30:00|4134.9|4132.1|4123.9|4121.1|4136.9|4134.1|4123.9|4121.1|2906
1593444900000|2020-06-29 15:35:00|4124.4|4121.6|4135.9|4133.1|4135.9|4133.1|4123.9|4121.1|1358
1593445200000|2020-06-29 15:40:00|4136.9|4134.1|4140.9|4138.1|4142.9|4140.1|4132.9|4130.1|1257
1593445500000|2020-06-29 15:45:00|4141.9|4139.1|4140.9|4138.1|4144.9|4142.1|4137.9|4135.1|997
1593445800000|2020-06-29 15:50:00|4141.4|4138.6|4135.9|4133.1|4143.9|4141.1|4135.9|4133.1|1008
1593446100000|2020-06-29 15:55:00|4134.9|4132.1|4137.9|4135.1|4140.9|4138.1|4132.9|4130.1|1056
1593446400000|2020-06-29 16:00:00|4138.4|4135.6|4155.9|4153.1|4160.9|4158.1|4138.4|4135.6|3012
1593446700000|2020-06-29 16:05:00|4154.9|4152.1|4152.9|4150.1|4157.9|4155.1|4151.9|4149.1|984
1593447000000|2020-06-29 16:10:00|4153.4|4150.6|4155.9|4153.1|4156.9|4154.1|4150.9|4148.1|911
1593447300000|2020-06-29 16:15:00|4156.4|4153.6|4176.4|4173.6|4176.9|4174.1|4150.9|4148.1|3125
1593447600000|2020-06-29 16:20:00|4175.9|4173.1|4192.9|4190.1|4197|4191.1|4173.4|4170.6|4054
1593447900000|2020-06-29 16:25:00|4191.9|4189.1|4184.4|4181.6|4194.9|4192.1|4182.9|4180.1|3662
1593448200000|2020-06-29 16:30:00|4184.9|4182.1|4187.9|4185.1|4192.4|4189.6|4184.9|4182.1|1922
1593448500000|2020-06-29 16:35:00|4187.4|4184.6|4189.4|4186.6|4191.9|4189.1|4186.4|4183.6|979
1593448800000|2020-06-29 16:40:00|4188.9|4186.1|4177.9|4175.1|4190.9|4188.1|4177.9|4175.1|778
1593449100000|2020-06-29 16:45:00|4178.9|4176.1|4182.9|4180.1|4183.9|4181.1|4177.9|4175.1|1362
1593449400000|2020-06-29 16:50:00|4182.4|4179.6|4178.9|4176.1|4184.9|4182.1|4177.9|4175.1|581
1593449700000|2020-06-29 16:55:00|4178.4|4175.6|4177.9|4175.1|4181.4|4178.6|4175.9|4173.1|1722
1593450000000|2020-06-29 17:00:00|4178.4|4175.6|4173.9|4171.1|4182.4|4179.6|4172.9|4170.1|1077
1593450300000|2020-06-29 17:05:00|4174.4|4171.6|4180.4|4177.6|4180.4|4177.6|4174.4|4171.6|639
1593450600000|2020-06-29 17:10:00|4180.9|4178.1|4179.9|4177.1|4183.9|4181.1|4177.9|4175.1|497
1593450900000|2020-06-29 17:15:00|4179.4|4176.6|4177.9|4175.1|4179.9|4177.1|4173.4|4170.6|879
1593451200000|2020-06-29 17:20:00|4177.4|4174.6|4179.8|4177|4181.8|4179|4172.9|4170.1|1558
1593451500000|2020-06-29 17:25:00|4179.3|4176.5|4180.8|4178|4182.8|4180|4177.8|4175|1135
1593451800000|2020-06-29 17:30:00|4181.8|4179|4175.8|4173|4183.8|4181|4171.8|4169|3839
1593452100000|2020-06-29 17:35:00|4175.3|4172.5|4186.8|4184|4187.8|4185|4174.8|4172|1302
1593452400000|2020-06-29 17:40:00|4187.3|4184.5|4182.8|4180|4190.8|4188|4181.3|4178.5|952
1593452700000|2020-06-29 17:45:00|4183.3|4180.5|4184.8|4182|4187.3|4184.5|4181.3|4178.5|1023
1593453000000|2020-06-29 17:50:00|4184.3|4181.5|4187.8|4185|4188.8|4186|4181.8|4179|1665
1593453300000|2020-06-29 17:55:00|4188.3|4185.5|4177.8|4175|4189.8|4187|4170.8|4168|3065
1593453600000|2020-06-29 18:00:00|4178.3|4175.5|4186.3|4183.5|4192.3|4189.5|4175.8|4173|2088
1593453900000|2020-06-29 18:05:00|4185.8|4183|4184.8|4182|4186.8|4184|4177.8|4175|1456
1593454200000|2020-06-29 18:10:00|4184.3|4181.5|4191.3|4188.5|4193.8|4191|4184.3|4181.5|2846
1593454500000|2020-06-29 18:15:00|4190.8|4188|4191.9|4189.1|4200.8|4198|4188.8|4186|4813
1593454800000|2020-06-29 18:20:00|4192.4|4189.6|4190.9|4188.1|4197.9|4195.1|4188.9|4186.1|3122
1593455100000|2020-06-29 18:25:00|4191.4|4188.6|4186.8|4184|4197.9|4195.1|4180.8|4178|8701
1593455400000|2020-06-29 18:30:00|4187.8|4185|4187.8|4185|4191.8|4189|4183.8|4181|2527
1593455700000|2020-06-29 18:35:00|4187.3|4184.5|4190.8|4188|4192.8|4190|4187.3|4184.5|2357
1593456000000|2020-06-29 18:40:00|4191.3|4188.5|4194.8|4192|4194.8|4192|4187.8|4185|971
1593456300000|2020-06-29 18:45:00|4194.3|4191.5|4187.8|4185|4194.8|4192|4186.8|4184|771
1593456600000|2020-06-29 18:50:00|4188.8|4186|4191.8|4189|4194.3|4191.5|4186.8|4184|523
1593456900000|2020-06-29 18:55:00|4190.8|4188|4188.3|4185.5|4192.8|4190|4188.3|4185.5|562
1593457200000|2020-06-29 19:00:00|4187.8|4185|4178.8|4176|4188.8|4186|4176.8|4174|575
1593457500000|2020-06-29 19:05:00|4178.3|4175.5|4176.8|4174|4179.8|4177|4172.8|4170|184
1593457800000|2020-06-29 19:10:00|4175.8|4173|4173.8|4171|4176.8|4174|4172.8|4170|465
1593458100000|2020-06-29 19:15:00|4174.3|4171.5|4177.8|4175|4178.8|4176|4173.8|4171|394
1593458400000|2020-06-29 19:20:00|4177.3|4174.5|4174.8|4172|4178.8|4176|4174.8|4172|310
1593458700000|2020-06-29 19:25:00|4175.8|4173|4167.8|4165|4176.8|4174|4167.8|4165|806
1593459000000|2020-06-29 19:30:00|4168.8|4166|4165.8|4163|4171.3|4168.5|4165.8|4163|347
1593459300000|2020-06-29 19:35:00|4165.3|4162.5|4161.8|4159|4168.8|4166|4160.8|4158|439
1593459600000|2020-06-29 19:40:00|4162.3|4159.5|4164.8|4162|4165.3|4162.5|4156.8|4154|259
1593459900000|2020-06-29 19:45:00|4165.8|4163|4165.8|4163|4167.3|4164.5|4164.8|4162|84
1593460200000|2020-06-29 19:50:00|4166.3|4163.5|4166.8|4164|4167.8|4165|4161.8|4159|103
1593460500000|2020-06-29 19:55:00|4167.8|4165|4181.8|4179|4181.8|4179|4167.8|4165|367
1593460800000|2020-06-29 20:00:00|4181.3|4178.5|4181.8|4179|4182.8|4180|4178.3|4175.5|373
1593461100000|2020-06-29 20:05:00|4182.8|4180|4179.3|4176.5|4183.3|4180.5|4178.8|4176|323
1593461400000|2020-06-29 20:10:00|4179.8|4177|4183.8|4181|4184.8|4182|4179.3|4176.5|376
1593461700000|2020-06-29 20:15:00|4183.3|4180.5|4179.3|4176.5|4183.3|4180.5|4179.3|4176.5|114
1593462000000|2020-06-29 20:20:00|4179.8|4177|4181.8|4179|4182.3|4179.5|4178.9|4176.1|84
1593462300000|2020-06-29 20:25:00|4182.3|4179.5|4181.4|4178.6|4184.8|4182|4180.4|4177.6|35
1593462600000|2020-06-29 20:30:00|4181.9|4179.1|4183.4|4180.6|4183.9|4181.1|4180.9|4178.1|39
1593462900000|2020-06-29 20:35:00|4182.9|4180.1|4184.9|4182.1|4185.9|4183.1|4181.4|4178.6|119
1593463200000|2020-06-29 20:40:00|4185.4|4182.6|4188.4|4185.6|4188.9|4186.1|4184.9|4182.1|145
1593463500000|2020-06-29 20:45:00|4188.9|4186.1|4185.9|4183.1|4189.9|4187.1|4184.4|4181.6|270
1593463800000|2020-06-29 20:50:00|4186.4|4183.6|4181.4|4178.6|4187.9|4185.1|4180.9|4178.1|264
1593464100000|2020-06-29 20:55:00|4180.9|4178.1|4183.5|4179.5|4185.9|4183.1|4179.9|4177.1|209
1593464400000|2020-06-29 21:00:00|4182.4|4179.6|4187.4|4184.6|4188.5|4185.6|4182.4|4179.5|11
1593464700000|2020-06-29 21:05:00|4192|4182|4192|4182|4192|4182|4192|4182|253
1593465000000|2020-06-29 21:10:00|||||||||6
1593465900000|2020-06-29 21:25:00|4188.5|4184.5|4192|4182|4192.5|4185.5|4188.5|4182|10
1593466200000|2020-06-29 21:30:00|||||||||19
1593466500000|2020-06-29 21:35:00|||||||||196
1593466800000|2020-06-29 21:40:00|||||||||177
1593467700000|2020-06-29 21:55:00|||||||||2
1593475200000|2020-06-30 00:00:00|4178.9|4176.1|4163.9|4161.1|4188.4|4185.6|4158.9|4156.1|650
1593475500000|2020-06-30 00:05:00|4163.4|4160.6|4161.4|4158.6|4163.5|4160.6|4156.9|4154.1|152
1593475800000|2020-06-30 00:10:00|4160.4|4157.6|4163.4|4160.6|4163.5|4160.6|4157.9|4155.1|55
1593476100000|2020-06-30 00:15:00|4162.9|4160.1|4160.4|4157.6|4167.9|4165.1|4160.4|4157.5|56
1593476400000|2020-06-30 00:20:00|4161.4|4158.6|4162.4|4159.6|4165.5|4162.6|4159.4|4156.6|88
1593476700000|2020-06-30 00:25:00|4161.4|4158.6|4156.4|4153.6|4162.4|4159.6|4156.4|4153.6|134
1593477000000|2020-06-30 00:30:00|4156.9|4154.1|4155.9|4153.1|4158.4|4155.6|4152.4|4149.5|57
1593477300000|2020-06-30 00:35:00|4156.4|4153.6|4153.4|4150.6|4157.4|4154.6|4152.9|4150.1|21
1593477600000|2020-06-30 00:40:00|4154.4|4151.6|4158.4|4155.6|4158.9|4156.1|4153.4|4150.6|54
1593477900000|2020-06-30 00:45:00|4157.9|4155.1|4156.9|4154.1|4161.4|4158.6|4156.9|4154.1|65
1593478200000|2020-06-30 00:50:00|4157.4|4154.6|4152.4|4149.6|4158.4|4155.6|4148.4|4145.6|99
1593478500000|2020-06-30 00:55:00|4151.9|4149.1|4161.9|4159.1|4163.9|4161.1|4151.9|4148.5|351
1593478800000|2020-06-30 01:00:00|4162.4|4159.6|4169.9|4167.1|4169.9|4167.1|4161.9|4159.1|89
1593479100000|2020-06-30 01:05:00|4170.9|4168.1|4165.4|4162.6|4171.4|4168.6|4165.4|4162.5|88
1593479400000|2020-06-30 01:10:00|4165.9|4163.1|4163.4|4160.6|4174|4170.1|4159.9|4157.1|643
1593479700000|2020-06-30 01:15:00|4162.9|4160.1|4162.4|4159.6|4165.4|4162.6|4161.4|4158.5|26
1593480000000|2020-06-30 01:20:00|4164.4|4161.6|4168.4|4165.6|4169.9|4167.1|4164.4|4161.6|39
1593480300000|2020-06-30 01:25:00|4168.9|4166.1|4175.4|4172.6|4176.9|4174.1|4168.9|4166.1|116
1593480600000|2020-06-30 01:30:00|4174.9|4172.1|4174.4|4171.6|4177.9|4175.1|4173.4|4170.6|108
1593480900000|2020-06-30 01:35:00|4173.4|4170.6|4177.4|4174.6|4177.4|4174.6|4173.4|4170.6|28
1593481200000|2020-06-30 01:40:00|4177.9|4175.1|4172.9|4170.1|4180.9|4178.1|4172.9|4170.1|56
1593481500000|2020-06-30 01:45:00|4173.4|4170.6|4166.4|4163.6|4173.9|4171.1|4165.4|4162.6|135
1593481800000|2020-06-30 01:50:00|4166.9|4164.1|4164.4|4161.6|4169.9|4167.1|4163.9|4161.1|56
1593482100000|2020-06-30 01:55:00|4164|4161.2|4167.4|4164.6|4167.4|4164.6|4163.9|4161.1|24
1593482400000|2020-06-30 02:00:00|4168.4|4165.6|4169.5|4166.7|4170.6|4167.7|4167.4|4164.6|28
1593482700000|2020-06-30 02:05:00|4170|4167.2|4166.5|4163.7|4170|4167.2|4166.5|4162.6|19
1593483000000|2020-06-30 02:10:00|4167|4164.2|4168.5|4165.7|4169.5|4166.7|4164.5|4161.7|51
1593483300000|2020-06-30 02:15:00|4169|4166.2|4166.5|4163.7|4169.5|4166.7|4166|4163.2|59
1593483600000|2020-06-30 02:20:00|4167|4164.2|4165.5|4162.7|4167.9|4165.1|4164|4161.2|90
1593483900000|2020-06-30 02:25:00|4166|4163.2|4164.5|4161.7|4167.5|4164.7|4164.5|4161.7|47
1593484200000|2020-06-30 02:30:00|4164|4161.2|4165.5|4162.7|4165.5|4162.7|4163|4160.2|54
1593484500000|2020-06-30 02:35:00|4166.5|4163.7|4167.5|4164.7|4169.6|4166.7|4165|4161.6|46
1593484800000|2020-06-30 02:40:00|4168|4165.2|4167.5|4164.7|4169.5|4166.7|4166.5|4163.7|14
1593485100000|2020-06-30 02:45:00|4167.6|4163.6|4168.5|4165.7|4169.5|4166.7|4166.5|4163.6|172
1593485400000|2020-06-30 02:50:00|4169|4166.2|4172.5|4169.7|4172.5|4169.7|4168.5|4165.7|336
1593485700000|2020-06-30 02:55:00|4173|4170.2|4173|4170.2|4173.5|4170.7|4170.5|4167.7|128
1593486000000|2020-06-30 03:00:00|4173.5|4170.7|4176|4173.2|4178|4175.2|4173|4170.2|178
1593486300000|2020-06-30 03:05:00|4176.5|4173.7|4170.5|4167.7|4176.5|4173.7|4170|4167.2|69
1593486600000|2020-06-30 03:10:00|4171.5|4168.7|4172.5|4169.7|4172.5|4169.7|4170.5|4167.7|5
1593486900000|2020-06-30 03:15:00|4172|4169.2|4171|4168.2|4172|4169.2|4169.5|4166.7|94
1593487200000|2020-06-30 03:20:00|4170.5|4167.7|4170.5|4167.7|4171|4168.2|4169.5|4166.7|100
1593487500000|2020-06-30 03:25:00|4171|4168.2|4167.5|4164.7|4171|4168.2|4166.5|4163.7|166
1593487800000|2020-06-30 03:30:00|4168|4165.2|4166.5|4163.7|4168|4165.2|4165|4162.2|19
1593488100000|2020-06-30 03:35:00|4167|4164.2|4163.5|4160.7|4167|4164.2|4163|4160.2|39
1593488400000|2020-06-30 03:40:00|4164|4161.2|4164.5|4161.7|4165|4162.2|4163.5|4160.7|99
1593488700000|2020-06-30 03:45:00|4164|4161.2|4165|4162.2|4165|4162.2|4163|4160.2|14
1593489000000|2020-06-30 03:50:00|4164.5|4161.7|4164|4161.2|4164.5|4161.7|4163.5|4160.7|17
1593489300000|2020-06-30 03:55:00|4163.5|4160.7|4165.5|4162.7|4166|4163.2|4163.5|4160.7|52
1593489600000|2020-06-30 04:00:00|4165|4162.2|4166|4163.2|4167.5|4164.7|4164.5|4161.7|87
1593489900000|2020-06-30 04:05:00|4167|4164.2|4171|4168.2|4171|4168.2|4167|4164.2|163
1593490200000|2020-06-30 04:10:00|4170|4167.2|4169|4166.2|4170.5|4167.7|4169|4166.2|28
1593490500000|2020-06-30 04:15:00|4169.5|4166.7|4167.5|4164.7|4170.5|4167.7|4166.5|4163.7|93
1593490800000|2020-06-30 04:20:00|4166.5|4163.7|4165.5|4162.7|4167|4164.2|4165|4162.2|29
1593491100000|2020-06-30 04:25:00|4166|4163.2|4164.5|4161.7|4166.5|4163.7|4164.5|4161.7|272
1593491400000|2020-06-30 04:30:00|4164|4161.2|4163.5|4160.7|4164.5|4161.7|4162|4159.2|49
1593491700000|2020-06-30 04:35:00|4164|4161.2|4164|4161.2|4165.5|4162.7|4163.5|4160.7|12
1593492000000|2020-06-30 04:40:00|4164.5|4161.7|4163.5|4160.7|4165.5|4162.7|4163.5|4160.7|30
1593492300000|2020-06-30 04:45:00|4163|4160.2|4163.5|4160.7|4164|4161.2|4162|4159.2|44
1593492600000|2020-06-30 04:50:00|4164|4161.2|4163|4160.2|4164|4161.2|4163|4160.2|2
1593492900000|2020-06-30 04:55:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162|4159.2|3
1593493200000|2020-06-30 05:00:00|4162|4159.2|4170.5|4167.7|4171|4168.2|4161.5|4158.7|121
1593493500000|2020-06-30 05:05:00|4171|4168.2|4171|4168.2|4171|4168.2|4169|4165.6|69
1593493800000|2020-06-30 05:10:00|4170.5|4167.7|4171|4168.2|4171|4168.2|4169|4166.2|303
1593494100000|2020-06-30 05:15:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4167|4164.2|148
1593494400000|2020-06-30 05:20:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4168.5|4165.7|124
1593494700000|2020-06-30 05:25:00|4169.5|4166.7|4171|4168.2|4171|4168.2|4169.5|4166.7|66
1593495000000|2020-06-30 05:30:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4167|4164.2|96
1593495300000|2020-06-30 05:35:00|4170.5|4167.7|4158|4155.2|4170.5|4167.7|4155|4152.2|571
1593495600000|2020-06-30 05:40:00|4159|4156.2|4168|4165.2|4169.5|4166.7|4156|4153.2|170
1593495900000|2020-06-30 05:45:00|4167|4164.2|4165|4162.2|4170|4167.2|4165|4162.2|116
1593496200000|2020-06-30 05:50:00|4164.5|4161.7|4165.5|4162.7|4167|4164.2|4162.5|4159.7|392
1593496500000|2020-06-30 05:55:00|4165|4162.2|4161|4158.2|4165|4162.2|4161|4158.2|257
1593496800000|2020-06-30 06:00:00|4162|4159.2|4167.5|4164.7|4169|4166.2|4162|4159.2|208
1593497100000|2020-06-30 06:05:00|4167|4164.2|4162.5|4159.7|4168.5|4165.7|4161.5|4158.7|291
1593497400000|2020-06-30 06:10:00|4162|4159.2|4165|4162.2|4166.5|4163.7|4161|4158.2|947
1593497700000|2020-06-30 06:15:00|4163.5|4160.7|4164|4161.2|4165|4162.2|4159|4156.2|232
1593498000000|2020-06-30 06:20:00|4164.5|4161.7|4164.5|4161.7|4167.5|4164.7|4163|4160.2|158
1593498300000|2020-06-30 06:25:00|4164|4161.2|4163|4160.2|4167.5|4164.7|4162|4159.2|166
1593498600000|2020-06-30 06:30:00|4162.5|4159.7|4165|4162.2|4165.5|4162.7|4159|4156.2|206
1593498900000|2020-06-30 06:35:00|4164.5|4161.7|4167|4164.2|4168|4165.2|4162|4159.2|283
1593499200000|2020-06-30 06:40:00|4167.5|4164.7|4165|4162.2|4167.5|4164.7|4162|4159.2|434
1593499500000|2020-06-30 06:45:00|4166.5|4163.7|4162|4159.2|4166.5|4163.7|4160.5|4157.7|136
1593499800000|2020-06-30 06:50:00|4161|4158.2|4163.5|4160.7|4163.5|4160.7|4159|4156.2|113
1593500100000|2020-06-30 06:55:00|4163|4160.2|4158|4155.2|4165|4162.2|4157|4154.2|537
1593500400000|2020-06-30 07:00:00|4157.1|4154.3|4160|4157.2|4171|4168.2|4153|4150.2|807
1593500700000|2020-06-30 07:05:00|4159|4156.2|4151|4148.2|4159.5|4156.7|4147|4144.2|671
1593501000000|2020-06-30 07:10:00|4150.5|4147.7|4155|4152.2|4155.5|4152.7|4145|4142.2|332
1593501300000|2020-06-30 07:15:00|4154.5|4151.7|4163|4160.2|4163|4160.2|4154|4151.2|181
1593501600000|2020-06-30 07:20:00|4163.5|4160.7|4164.5|4161.7|4169|4166.2|4158.5|4155.7|505
1593501900000|2020-06-30 07:25:00|4163|4160.2|4169|4166.2|4170|4167.2|4163|4160.2|460
1593502200000|2020-06-30 07:30:00|4169.5|4166.7|4164|4161.2|4171|4168.2|4162.5|4159.7|927
1593502500000|2020-06-30 07:35:00|4163.5|4160.7|4165|4162.2|4171|4168.2|4163|4160.2|930
1593502800000|2020-06-30 07:40:00|4166|4163.2|4154|4151.2|4168|4165.2|4153.5|4150.7|946
1593503100000|2020-06-30 07:45:00|4153.5|4150.7|4161|4158.2|4162|4159.2|4152.5|4149.7|442
1593503400000|2020-06-30 07:50:00|4161.5|4158.7|4154|4151.2|4164|4161.2|4149|4146.2|438
1593503700000|2020-06-30 07:55:00|4154.5|4151.7|4147.1|4144.3|4157|4154.2|4145.1|4142.3|1285
1593504000000|2020-06-30 08:00:00|4147|4144.2|4142.1|4139.3|4149.6|4146.8|4139.1|4136.3|1259
1593504300000|2020-06-30 08:05:00|4142.6|4139.8|4139.6|4136.8|4142.6|4139.8|4131.1|4128.3|2078
1593504600000|2020-06-30 08:10:00|4139.1|4136.3|4137.6|4134.8|4139.1|4136.3|4130.6|4127.8|665
1593504900000|2020-06-30 08:15:00|4137.1|4134.3|4147.5|4144.7|4151|4148.2|4135.1|4132.3|1175
1593505200000|2020-06-30 08:20:00|4147.6|4144.8|4150|4147.2|4152.5|4149.7|4145.1|4142.3|937
1593505500000|2020-06-30 08:25:00|4150.1|4147.3|4168.6|4165.8|4170|4167.2|4149.5|4146.7|3060
1593505800000|2020-06-30 08:30:00|4169.1|4166.3|4160.1|4157.3|4169.1|4166.3|4160.1|4157.3|2667
1593506100000|2020-06-30 08:35:00|4160|4157.2|4169|4166.2|4171.1|4168.3|4158.6|4155.8|2421
1593506400000|2020-06-30 08:40:00|4168.5|4165.7|4162.5|4159.7|4169|4166.2|4157|4154.2|2045
1593506700000|2020-06-30 08:45:00|4162.1|4159.3|4156.1|4153.3|4165|4162.2|4149.6|4146.8|1344
1593507000000|2020-06-30 08:50:00|4156.6|4153.8|4155.6|4152.8|4157.1|4154.3|4151.6|4148.8|1045
1593507300000|2020-06-30 08:55:00|4155.1|4152.3|4149.1|4146.3|4156.5|4153.7|4148.6|4145.8|664
1593507600000|2020-06-30 09:00:00|4150|4147.2|4137.1|4134.3|4150.1|4147.3|4135.1|4132.3|2006
1593507900000|2020-06-30 09:05:00|4137.6|4134.8|4141.1|4138.3|4143.1|4140.3|4134.1|4131.3|953
1593508200000|2020-06-30 09:10:00|4140.1|4137.3|4138.1|4135.3|4142.1|4139.3|4137|4134.2|544
1593508500000|2020-06-30 09:15:00|4138.5|4135.7|4141.1|4138.3|4150.1|4147.3|4138.1|4135.3|627
1593508800000|2020-06-30 09:20:00|4142|4139.2|4145.6|4142.8|4150.1|4147.3|4137.6|4134.8|295
1593509100000|2020-06-30 09:25:00|4145.1|4142.3|4126.1|4123.3|4147.1|4144.3|4123.1|4120.3|2485
1593509400000|2020-06-30 09:30:00|4125.1|4122.3|4135.6|4132.8|4141.1|4138.3|4124.1|4121.3|997
1593509700000|2020-06-30 09:35:00|4136.1|4133.3|4135.6|4132.8|4139.1|4136.3|4130.1|4127.3|478
1593510000000|2020-06-30 09:40:00|4136.1|4133.3|4129.6|4126.8|4136.1|4133.3|4127.1|4124.3|630
1593510300000|2020-06-30 09:45:00|4129.1|4126.3|4128.1|4125.3|4134.1|4131.3|4128.1|4125.3|591
1593510600000|2020-06-30 09:50:00|4128.6|4125.8|4129.1|4126.3|4134.1|4131.3|4128.1|4125.3|339
1593510900000|2020-06-30 09:55:00|4129.6|4126.8|4145.1|4142.3|4146.1|4143.3|4127.1|4124.3|2050
1593511200000|2020-06-30 10:00:00|4144.1|4141.3|4146.1|4143.3|4148.1|4145.3|4144.1|4141.3|1074
1593511500000|2020-06-30 10:05:00|4145.1|4142.3|4139.6|4136.8|4145.1|4142.3|4139.6|4136.8|907
1593511800000|2020-06-30 10:10:00|4139.1|4136.3|4141.1|4138.3|4144.1|4141.3|4139.1|4136.3|287
1593512100000|2020-06-30 10:15:00|4140.1|4137.3|4134.1|4131.3|4143.1|4140.3|4131.1|4128.3|894
1593512400000|2020-06-30 10:20:00|4133.6|4130.8|4140.1|4137.3|4140.6|4137.8|4132.1|4129.3|555
1593512700000|2020-06-30 10:25:00|4139.6|4136.8|4148.6|4145.8|4150.1|4147.3|4139.1|4136.3|1686
1593513000000|2020-06-30 10:30:00|4149.1|4146.3|4146.6|4143.8|4152.1|4149.3|4146.1|4143.3|326
1593513300000|2020-06-30 10:35:00|4147.1|4144.3|4144.6|4141.8|4148.1|4145.3|4140.6|4137.8|896
1593513600000|2020-06-30 10:40:00|4145.1|4142.3|4140.1|4137.3|4146.1|4143.3|4139.6|4136.8|605
1593513900000|2020-06-30 10:45:00|4139.6|4136.8|4139.1|4136.3|4141.1|4138.3|4137.1|4134.3|417
1593514200000|2020-06-30 10:50:00|4138.6|4135.8|4138.1|4135.3|4139.6|4136.8|4136.1|4133.3|272
1593514500000|2020-06-30 10:55:00|4138.6|4135.8|4143.1|4140.3|4144.1|4141.3|4138.1|4135.3|339
1593514800000|2020-06-30 11:00:00|4144.1|4141.3|4145.1|4142.3|4145.1|4142.3|4140.1|4137.3|537
1593515100000|2020-06-30 11:05:00|4144.1|4141.3|4143.1|4140.3|4149.1|4146.3|4141.1|4138.3|867
1593515400000|2020-06-30 11:10:00|4144.1|4141.3|4147.1|4144.3|4149.1|4146.3|4143.1|4140.3|402
1593515700000|2020-06-30 11:15:00|4146.6|4143.8|4153.1|4150.3|4154.1|4151.3|4143.6|4140.8|450
1593516000000|2020-06-30 11:20:00|4154.1|4151.3|4150.1|4147.3|4154.1|4151.3|4150.1|4147.3|312
1593516300000|2020-06-30 11:25:00|4148.6|4145.8|4144.1|4141.3|4160.5|4157.7|4140.1|4137.3|2815
1593516600000|2020-06-30 11:30:00|4144.6|4141.8|4156.6|4153.8|4156.6|4153.8|4142.1|4139.3|1096
1593516900000|2020-06-30 11:35:00|4156.1|4153.3|4150.1|4147.3|4157.1|4154.3|4147.6|4144.8|433
1593517200000|2020-06-30 11:40:00|4149.6|4146.8|4143.1|4140.3|4152.1|4149.3|4140.1|4137.3|484
1593517500000|2020-06-30 11:45:00|4141.1|4138.3|4135.1|4132.3|4142.1|4139.3|4134.1|4131.3|550
1593517800000|2020-06-30 11:50:00|4134.1|4131.3|4129.6|4126.8|4134.1|4131.3|4127.1|4124.3|758
1593518100000|2020-06-30 11:55:00|4130.1|4127.3|4123.6|4120.8|4132.6|4129.8|4122.1|4119.3|1059
1593518400000|2020-06-30 12:00:00|4123.1|4120.3|4118.6|4115.8|4127.1|4124.3|4117.1|4114.3|1198
1593518700000|2020-06-30 12:05:00|4119.1|4116.3|4114.1|4111.3|4121.6|4118.8|4111.1|4108.3|723
1593519000000|2020-06-30 12:10:00|4113.6|4110.8|4121.6|4118.8|4123.1|4120.3|4113.1|4110.3|685
1593519300000|2020-06-30 12:15:00|4121.1|4118.3|4130.1|4127.3|4133.1|4130.3|4118.1|4115.3|699
1593519600000|2020-06-30 12:20:00|4129.6|4126.8|4124.1|4121.3|4134.1|4131.3|4123.1|4120.3|356
1593519900000|2020-06-30 12:25:00|4123.1|4120.3|4123.1|4120.3|4132.1|4129.3|4123.1|4120.3|593
1593520200000|2020-06-30 12:30:00|4124.1|4121.3|4114.1|4111.3|4126.1|4123.3|4110.1|4107.3|855
1593520500000|2020-06-30 12:35:00|4113.6|4110.8|4114.1|4111.3|4117.1|4114.3|4110.1|4107.3|2566
1593520800000|2020-06-30 12:40:00|4115.1|4112.3|4120.1|4117.3|4120.6|4117.8|4114.1|4111.3|721
1593521100000|2020-06-30 12:45:00|4119.1|4116.3|4118.1|4115.3|4125.1|4122.3|4117.1|4114.3|995
1593521400000|2020-06-30 12:50:00|4118.2|4115.4|4122.1|4119.3|4123.1|4120.3|4114.6|4111.8|2035
1593521700000|2020-06-30 12:55:00|4123.1|4120.3|4117.1|4114.3|4123.1|4120.3|4116.1|4113.3|1003
1593522000000|2020-06-30 13:00:00|4117.6|4114.8|4127.1|4124.3|4133.2|4130.3|4116.1|4113.3|1442
1593522300000|2020-06-30 13:05:00|4126.1|4123.3|4115.1|4112.3|4129.1|4126.3|4114.1|4111.3|783
1593522600000|2020-06-30 13:10:00|4114.2|4111.4|4122.2|4119.4|4122.2|4119.4|4105.1|4102.3|1648
1593522900000|2020-06-30 13:15:00|4122.1|4119.3|4115.7|4112.9|4129.2|4126.4|4114.2|4111.4|2160
1593523200000|2020-06-30 13:20:00|4116.1|4113.3|4122.2|4119.4|4127.1|4124.3|4114.2|4111.4|820
1593523500000|2020-06-30 13:25:00|4122.7|4119.9|4120.1|4117.3|4134.6|4131.8|4117.6|4114.8|2745
1593523800000|2020-06-30 13:30:00|4119.2|4116.4|4116.2|4113.4|4127.2|4124.4|4113.2|4110.4|1368
1593524100000|2020-06-30 13:35:00|4116.7|4113.9|4119.2|4116.4|4127.2|4124.4|4115.7|4112.9|1747
1593524400000|2020-06-30 13:40:00|4120.1|4117.3|4113.2|4110.4|4121.6|4118.8|4107.2|4104.4|1576
1593524700000|2020-06-30 13:45:00|4113.7|4110.9|4126.7|4123.9|4128.7|4125.9|4112.2|4109.4|1258
1593525000000|2020-06-30 13:50:00|4127.2|4124.4|4133.2|4130.4|4134.8|4131.4|4119.7|4116.9|983
1593525300000|2020-06-30 13:55:00|4134.2|4131.4|4139.7|4136.9|4141.2|4138.4|4133.2|4130.4|1139
1593525600000|2020-06-30 14:00:00|4139.2|4136.4|4146.7|4143.9|4149.2|4146.4|4136.7|4133.9|1474
1593525900000|2020-06-30 14:05:00|4146.2|4143.4|4156.2|4153.4|4159.2|4156.4|4146.2|4143.4|2615
1593526200000|2020-06-30 14:10:00|4157.1|4154.3|4150.7|4147.9|4157.2|4154.4|4144.2|4141.4|866
1593526500000|2020-06-30 14:15:00|4150.2|4147.4|4139.7|4136.9|4154.2|4151.4|4119.7|4116.8|4722
1593526800000|2020-06-30 14:20:00|4140.7|4137.9|4134.7|4131.9|4145.2|4142.4|4123.2|4120.4|2285
1593527100000|2020-06-30 14:25:00|4135.2|4132.4|4119.7|4116.9|4136.7|4133.9|4113.2|4110.4|1155
1593527400000|2020-06-30 14:30:00|4119.2|4116.4|4123.2|4120.4|4128.2|4125.4|4118.2|4115.4|1887
1593527700000|2020-06-30 14:35:00|4122.2|4119.4|4131.2|4128.4|4131.2|4128.4|4118.7|4115.9|1650
1593528000000|2020-06-30 14:40:00|4130.7|4127.9|4139.2|4136.4|4141.2|4138.4|4126.2|4123.4|1586
1593528300000|2020-06-30 14:45:00|4138.2|4135.4|4150.2|4147.4|4150.2|4147.4|4136.2|4133.4|3027
1593528600000|2020-06-30 14:50:00|4150.7|4147.9|4153.2|4150.4|4156.2|4153.4|4148.2|4145.4|1526
1593528900000|2020-06-30 14:55:00|4153.7|4150.9|4152.2|4149.4|4155.2|4152.4|4148.2|4145.4|1302
1593529200000|2020-06-30 15:00:00|4153.2|4150.4|4158.2|4155.4|4159.2|4156.4|4149.2|4146.4|1351
1593529500000|2020-06-30 15:05:00|4158.7|4155.9|4162.2|4159.4|4162.2|4159.4|4157.2|4154.4|1518
1593529800000|2020-06-30 15:10:00|4161.2|4158.4|4161.2|4158.4|4163.2|4160.4|4157.2|4154.4|914
1593530100000|2020-06-30 15:15:00|4160.2|4157.4|4170.2|4167.4|4171.2|4168.4|4160.2|4157.4|3762
1593530400000|2020-06-30 15:20:00|4169.7|4166.9|4166.7|4163.9|4174.2|4171.4|4162.2|4159.4|3422
1593530700000|2020-06-30 15:25:00|4167.2|4164.4|4156.7|4153.9|4178.2|4175.4|4153.2|4150.4|5711
1593531000000|2020-06-30 15:30:00|4156.2|4153.4|4165.2|4162.4|4173.2|4170.4|4156.2|4153.4|2627
1593531300000|2020-06-30 15:35:00|4165.7|4162.9|4169.2|4166.4|4172.2|4169.4|4164.2|4161.4|1855
1593531600000|2020-06-30 15:40:00|4168.7|4165.9|4174.2|4171.4|4178.2|4175.4|4165.2|4162.4|1803
1593531900000|2020-06-30 15:45:00|4173.2|4170.4|4167.7|4164.9|4176.2|4173.4|4165.2|4162.4|996
1593532200000|2020-06-30 15:50:00|4167.2|4164.4|4160.7|4157.9|4169.2|4166.4|4159.2|4156.4|1079
1593532500000|2020-06-30 15:55:00|4161.2|4158.4|4160.7|4157.9|4162.2|4159.4|4157.2|4154.4|448
1593532800000|2020-06-30 16:00:00|4161.2|4158.4|4158.2|4155.4|4163.2|4160.4|4157.2|4154.4|560
1593533100000|2020-06-30 16:05:00|4158.7|4155.9|4159.2|4156.4|4164.2|4161.4|4158.2|4155.4|1109
1593533400000|2020-06-30 16:10:00|4160.2|4157.4|4164.2|4161.4|4167.2|4164.4|4159.2|4156.4|2161
1593533700000|2020-06-30 16:15:00|4164.7|4161.9|4166.2|4163.4|4171.2|4168.4|4162.2|4159.4|676
1593534000000|2020-06-30 16:20:00|4166.7|4163.9|4169.2|4166.4|4172.2|4169.4|4165.2|4162.4|926
1593534300000|2020-06-30 16:25:00|4170.2|4167.4|4168.2|4165.4|4172.2|4169.4|4164.2|4161.4|1057
1593534600000|2020-06-30 16:30:00|4169.2|4166.4|4167.2|4164.4|4175.2|4172.4|4166.2|4160.8|1327
1593534900000|2020-06-30 16:35:00|4167.7|4164.9|4174.2|4171.4|4175.2|4172.4|4164.2|4161.4|1756
1593535200000|2020-06-30 16:40:00|4175.2|4172.4|4166.2|4163.4|4175.2|4172.4|4164.7|4161.9|705
1593535500000|2020-06-30 16:45:00|4165.7|4162.9|4160.2|4157.4|4171.2|4168.4|4160.2|4157.4|446
1593535800000|2020-06-30 16:50:00|4159.7|4156.9|4159.2|4156.4|4164.2|4161.4|4158.2|4155.4|1312
1593536100000|2020-06-30 16:55:00|4160.2|4157.4|4156.2|4153.4|4161.2|4158.4|4156.2|4153.4|561
1593536400000|2020-06-30 17:00:00|4157.2|4154.4|4174.2|4171.4|4176.2|4173.4|4156.2|4153.4|2993
1593536700000|2020-06-30 17:05:00|4175.2|4172.4|4184.2|4181.4|4189.2|4186.4|4172.2|4169.4|2622
1593537000000|2020-06-30 17:10:00|4185.7|4182.9|4187.2|4184.4|4188.2|4185.4|4182.2|4179.4|1133
1593537300000|2020-06-30 17:15:00|4186.7|4183.9|4195.2|4192.4|4197.2|4194.4|4186.7|4183.9|3132
1593537600000|2020-06-30 17:20:00|4195.7|4192.9|4182.2|4179.4|4199.2|4196.4|4181.2|4178.4|2720
1593537900000|2020-06-30 17:25:00|4182.7|4179.9|4186.2|4183.4|4186.2|4183.4|4182.2|4179.4|985
1593538200000|2020-06-30 17:30:00|4185.2|4182.4|4176.2|4173.4|4186.2|4183.4|4175.2|4172.4|1683
1593538500000|2020-06-30 17:35:00|4175.7|4172.9|4174.2|4171.4|4178.2|4175.4|4174.2|4171.4|510
1593538800000|2020-06-30 17:40:00|4173.7|4170.9|4172.2|4169.4|4176.2|4173.4|4170.2|4167.4|891
1593539100000|2020-06-30 17:45:00|4171.7|4168.9|4165.7|4162.9|4174.2|4171.4|4163.2|4160.4|2306
1593539400000|2020-06-30 17:50:00|4165.2|4162.4|4165.2|4162.4|4166.2|4163.4|4163.2|4160.4|1518
1593539700000|2020-06-30 17:55:00|4164.2|4161.4|4156.2|4153.4|4165.2|4162.4|4155.2|4152.4|1709
1593540000000|2020-06-30 18:00:00|4155.7|4152.9|4147.2|4144.4|4156.2|4153.4|4124.8|4120.8|4275
1593540300000|2020-06-30 18:05:00|4146.7|4143.9|4140.7|4137.9|4147.2|4144.4|4131.2|4128.4|1431
1593540600000|2020-06-30 18:10:00|4140.2|4137.4|4124.2|4121.4|4140.2|4137.4|4122.2|4119.4|1818
1593540900000|2020-06-30 18:15:00|4123.2|4120.4|4123.2|4120.4|4125.7|4122.9|4102.2|4099.4|5507
1593541200000|2020-06-30 18:20:00|4122.7|4119.9|4118.2|4115.4|4124.2|4121.4|4111.2|4108.4|1893
1593541500000|2020-06-30 18:25:00|4117.7|4114.9|4130.2|4127.4|4139.2|4136.4|4109.2|4106.4|8811
1593541800000|2020-06-30 18:30:00|4129.7|4126.9|4128.2|4125.4|4142.2|4139.4|4124.7|4121.9|1544
1593542100000|2020-06-30 18:35:00|4127.7|4124.9|4122.7|4119.9|4131.2|4128.4|4120.2|4117.4|451
1593542400000|2020-06-30 18:40:00|4123.2|4120.4|4130.2|4127.4|4130.7|4127.9|4120.2|4117.4|183
1593542700000|2020-06-30 18:45:00|4130.7|4127.9|4123.7|4120.9|4133.7|4130.9|4121.7|4118.9|723
1593543000000|2020-06-30 18:50:00|4123.2|4120.4|4130.2|4127.4|4130.2|4127.4|4122.2|4119.4|102
1593543300000|2020-06-30 18:55:00|4130.7|4127.9|4127.2|4124.4|4130.7|4127.9|4120.7|4117.9|500
1593543600000|2020-06-30 19:00:00|4127.8|4125|4121.7|4118.9|4128.2|4125.4|4121.7|4118.9|124
1593543900000|2020-06-30 19:05:00|4121.2|4118.4|4130.2|4127.4|4130.7|4127.9|4118.8|4116|356
1593544200000|2020-06-30 19:10:00|4131.2|4128.4|4133.2|4130.4|4133.2|4130.4|4126.7|4123.9|191
1593544500000|2020-06-30 19:15:00|4134.2|4131.4|4135.2|4132.4|4137.2|4134.4|4128.7|4125.9|355
1593544800000|2020-06-30 19:20:00|4135.7|4132.9|4142.2|4139.4|4142.3|4139.5|4135.2|4132.4|287
1593545100000|2020-06-30 19:25:00|4141.8|4139|4141.2|4138.4|4142.3|4139.5|4139.8|4137|191
1593545400000|2020-06-30 19:30:00|4140.2|4137.4|4141.2|4138.4|4142.2|4139.4|4139.2|4136.4|185
1593545700000|2020-06-30 19:35:00|4141.7|4138.9|4139.2|4136.4|4142.2|4139.4|4138.2|4135.4|158
1593546000000|2020-06-30 19:40:00|4139.7|4136.9|4138.7|4135.9|4141.2|4138.4|4138.2|4135.4|53
1593546300000|2020-06-30 19:45:00|4139.2|4136.4|4137.2|4134.4|4142.2|4139.4|4135.3|4132.5|157
1593546600000|2020-06-30 19:50:00|4137.7|4134.9|4146.2|4143.4|4148.7|4145.9|4137.7|4134.9|322
1593546900000|2020-06-30 19:55:00|4145.7|4142.9|4135.2|4132.4|4145.7|4142.9|4134.2|4131.4|351
1593547200000|2020-06-30 20:00:00|4134.7|4131.9|4135.2|4132.4|4139.2|4136.4|4134.7|4131.9|117
1593547500000|2020-06-30 20:05:00|4134.7|4131.9|4139.7|4136.9|4140.2|4137.4|4134.7|4131.9|72
1593547800000|2020-06-30 20:10:00|4138.7|4135.9|4139.2|4136.4|4141.2|4138.4|4138.7|4135.9|231
1593548100000|2020-06-30 20:15:00|4138.7|4135.9|4135.2|4132.4|4139.2|4136.4|4134.7|4131.9|63
1593548400000|2020-06-30 20:20:00|4134.2|4131.4|4133.7|4130.9|4135.2|4132.4|4131.7|4128.9|86
1593548700000|2020-06-30 20:25:00|4133.2|4130.4|4138.3|4135.5|4138.7|4135.9|4132.2|4129.4|152
1593549000000|2020-06-30 20:30:00|4138.2|4135.4|4161.2|4158.4|4161.7|4158.9|4138.2|4135.4|711
1593549300000|2020-06-30 20:35:00|4160.2|4157.4|4164.7|4161.9|4166.2|4163.4|4157.7|4154.8|317
1593549600000|2020-06-30 20:40:00|4164.2|4161.4|4159.2|4156.4|4164.2|4161.4|4159.2|4156.4|99
1593549900000|2020-06-30 20:45:00|4159.3|4156.5|4166.2|4163.4|4166.2|4163.4|4159.3|4156.5|651
1593550200000|2020-06-30 20:50:00|4165.7|4162.9|4166.3|4163.5|4166.3|4163.5|4163.8|4161|522
1593550500000|2020-06-30 20:55:00|4166.2|4163.4|4171.8|4167.8|4171.8|4168|4163.2|4160.4|270
1593550800000|2020-06-30 21:00:00|4170.8|4168|4159.7|4156.9|4172.3|4168|4159.7|4156.8|32
1593551100000|2020-06-30 21:05:00|4159.9|4155.9|4159.8|4155.8|4159.9|4155.9|4159.8|4155.8|54
1593551400000|2020-06-30 21:10:00|4159.7|4156.9|4161.8|4157.8|4164.3|4157.8|4159.7|4154.3|20
1593551700000|2020-06-30 21:15:00|4162.2|4159.4|4160.7|4157.9|4162.2|4159.4|4160.7|4157.8|8
1593552000000|2020-06-30 21:20:00|4166.8|4156.8|4167.3|4157.3|4168.8|4158.8|4166.8|4156.8|7
1593552300000|2020-06-30 21:25:00|4166.4|4156.4|4165.3|4155.3|4166.8|4158.8|4161.8|4155.3|1
1593552900000|2020-06-30 21:35:00|||||||||1
1593553200000|2020-06-30 21:40:00|4164.6|4161.8|4166.3|4156.3|4168.3|4161.9|4164.6|4156.3|3
1593553500000|2020-06-30 21:45:00|4162.9|4158.9|4166.3|4156.3|4166.3|4158.9|4162.8|4156.3|2
1593553800000|2020-06-30 21:50:00|4163.8|4159.8|4163.8|4159.8|4166.4|4159.8|4163.8|4155.8|1
1593554100000|2020-06-30 21:55:00|4163.7|4160.9|4167.8|4157.8|4169.8|4161.9|4163.7|4157.8|4
1593561600000|2020-07-01 00:00:00|4148.8|4146|4152.8|4150|4158.3|4155.5|4148.8|4145.9|283
1593561900000|2020-07-01 00:05:00|4151.8|4149|4159.8|4157|4159.8|4157|4151.8|4149|117
1593562200000|2020-07-01 00:10:00|4160.3|4157.5|4157.8|4155|4160.3|4157.5|4156.8|4153.9|25
1593562500000|2020-07-01 00:15:00|4156.8|4154|4156.8|4154|4158.3|4155.5|4152.8|4149.9|24
1593562800000|2020-07-01 00:20:00|4157.3|4154.5|4152.8|4150|4157.8|4155|4152.8|4149.9|7
1593563100000|2020-07-01 00:25:00|4153.3|4150.5|4152.8|4150|4153.3|4150.5|4151.3|4148.5|43
1593563400000|2020-07-01 00:30:00|4153.3|4150.5|4161.3|4158.5|4161.8|4159|4153.3|4150.5|60
1593563700000|2020-07-01 00:35:00|4161.8|4159|4160.3|4157.5|4163.3|4160.5|4159.8|4157|27
1593564000000|2020-07-01 00:40:00|4160.8|4158|4162.8|4160|4164.8|4162|4159.3|4156.5|17
1593564300000|2020-07-01 00:45:00|4163.3|4160.5|4161.8|4159|4163.8|4161|4159.8|4157|13
1593564600000|2020-07-01 00:50:00|4161.3|4158.5|4164.8|4162|4165.3|4162.5|4161.3|4158.5|22
1593564900000|2020-07-01 00:55:00|4164.3|4161.5|4160.8|4158|4164.8|4162|4160.8|4157.9|26
1593565200000|2020-07-01 01:00:00|4160.3|4157.5|4165.8|4163|4166.8|4164|4157.8|4154.9|96
1593565500000|2020-07-01 01:05:00|4167.3|4164.5|4169.8|4167|4170.3|4167.5|4165.3|4162.5|248
1593565800000|2020-07-01 01:10:00|4169.3|4166.5|4167.3|4164.5|4169.8|4167|4166.3|4163.5|12
1593566100000|2020-07-01 01:15:00|4167.8|4165|4162.8|4160|4171.3|4168.5|4162.3|4159.5|57
1593566400000|2020-07-01 01:20:00|4162.3|4159.5|4160.8|4158|4163.9|4161|4160.3|4157.5|29
1593566700000|2020-07-01 01:25:00|4161.8|4159|4162.3|4159.5|4163.8|4161|4158.8|4156|127
1593567000000|2020-07-01 01:30:00|4162.8|4160|4176.3|4173.5|4180.4|4177.5|4162.3|4159.5|1030
1593567300000|2020-07-01 01:35:00|4175.8|4173|4174.8|4172|4180.8|4178|4174.8|4171.9|53
1593567600000|2020-07-01 01:40:00|4175.3|4172.5|4175.3|4172.5|4178.9|4176|4175.3|4172.5|53
1593567900000|2020-07-01 01:45:00|4175.8|4173|4173.8|4171|4179.3|4176.5|4172.8|4169.9|49
1593568200000|2020-07-01 01:50:00|4174.3|4171.5|4173.3|4170.5|4177.8|4175|4172.8|4170|24
1593568500000|2020-07-01 01:55:00|4174.8|4172|4177.8|4175|4180.3|4177.5|4174.8|4172|15
1593568800000|2020-07-01 02:00:00|4178.3|4175.5|4177.8|4175|4179.8|4177|4176.8|4174|27
1593569100000|2020-07-01 02:05:00|4178.3|4175.5|4175.3|4172.5|4184.3|4181.5|4175.3|4172.5|110
1593569400000|2020-07-01 02:10:00|4175.8|4173|4177.3|4174.5|4177.8|4175|4173.3|4170.5|150
1593569700000|2020-07-01 02:15:00|4176.3|4173.5|4174.8|4172|4176.8|4174|4173.8|4171|33
1593570000000|2020-07-01 02:20:00|4174.3|4171.5|4174.8|4172|4175.8|4173|4173.8|4171|7
1593570300000|2020-07-01 02:25:00|4175.7|4172.9|4175.8|4173|4176.8|4174|4173.8|4171|33
1593570600000|2020-07-01 02:30:00|4176.3|4173.5|4172.8|4170|4177.8|4175|4172.3|4169.5|13
1593570900000|2020-07-01 02:35:00|4172.3|4169.5|4172.8|4170|4172.9|4170|4170.3|4167.5|39
1593571200000|2020-07-01 02:40:00|4173.3|4170.5|4169.8|4167|4173.8|4171|4169.8|4167|13
1593571500000|2020-07-01 02:45:00|4170.3|4167.5|4169.3|4166.5|4170.9|4168|4167.8|4165|26
1593571800000|2020-07-01 02:50:00|4169.8|4167|4172.8|4170|4172.8|4170|4168.8|4166|28
1593572100000|2020-07-01 02:55:00|4173.8|4171|4173.8|4171|4174.8|4172|4171.8|4169|30
1593572400000|2020-07-01 03:00:00|4175.3|4172.5|4175.8|4173|4176.8|4174|4173.8|4171|32
1593572700000|2020-07-01 03:05:00|4175.3|4172.5|4170.8|4168|4175.3|4172.5|4170.8|4168|29
1593573000000|2020-07-01 03:10:00|4171.8|4169|4171.8|4169|4172.8|4170|4170.3|4167.5|11
1593573300000|2020-07-01 03:15:00|4171.3|4168.5|4169.8|4167|4172.8|4170|4169.3|4166.5|377
1593573600000|2020-07-01 03:20:00|4169.3|4166.5|4169.8|4167|4169.8|4167|4169.3|4166.5|8
1593573900000|2020-07-01 03:25:00|4170.3|4167.5|4170.8|4168|4172.3|4169.5|4169.3|4166.5|19
1593574200000|2020-07-01 03:30:00|4170.9|4166.9|4172.3|4169.5|4172.8|4170|4168.8|4166|6
1593574500000|2020-07-01 03:35:00|4172.8|4170|4176.3|4173.5|4176.8|4174|4171.8|4169|36
1593574800000|2020-07-01 03:40:00|4175.8|4173|4176.8|4174|4178.3|4175.5|4175.8|4172.9|41
1593575100000|2020-07-01 03:45:00|4176.3|4173.5|4178.8|4176|4179.3|4176.5|4176.3|4173.5|91
1593575400000|2020-07-01 03:50:00|4179.3|4176.5|4176.8|4174|4179.3|4176.5|4176.3|4173.5|42
1593575700000|2020-07-01 03:55:00|4176.3|4173.5|4174.8|4172|4177.8|4175|4174.3|4171.5|16
1593576000000|2020-07-01 04:00:00|4175.8|4173|4177.8|4175|4177.8|4175|4175.8|4173|9
1593576300000|2020-07-01 04:05:00|4176.8|4174|4174.8|4172|4177.3|4174.5|4174.3|4171.5|13
1593576600000|2020-07-01 04:10:00|4175.8|4173|4175.8|4173|4176.3|4173.5|4175.3|4172.5|2
1593576900000|2020-07-01 04:15:00|4175.3|4172.5|4176.3|4173.5|4177.3|4174.5|4175.3|4172.5|9
1593577200000|2020-07-01 04:20:00|4175.8|4173|4172.3|4169.5|4176.8|4174|4172.3|4169.5|16
1593577500000|2020-07-01 04:25:00|4171.8|4169|4168.3|4165.5|4172.3|4169.5|4168.3|4165.5|62
1593577800000|2020-07-01 04:30:00|4167.4|4164.6|4165.8|4163|4167.9|4164.6|4165.3|4162.5|238
1593578100000|2020-07-01 04:35:00|4165.3|4162.5|4164.3|4161.5|4166.8|4164|4163.8|4161|29
1593578400000|2020-07-01 04:40:00|4164.8|4162|4166.9|4162.9|4167.3|4164.5|4164.3|4161.5|143
1593578700000|2020-07-01 04:45:00|4165.8|4163|4163.8|4161|4166.8|4164|4162.3|4159.5|95
1593579000000|2020-07-01 04:50:00|4164.8|4162|4165.8|4163|4169.3|4166.5|4163.8|4161|50
1593579300000|2020-07-01 04:55:00|4165.3|4162.5|4164.8|4162|4166.8|4164|4164.8|4161.9|1
1593579600000|2020-07-01 05:00:00|4165.3|4162.5|4181.3|4178.5|4181.3|4178.5|4159.3|4156.5|770
1593579900000|2020-07-01 05:05:00|4181.8|4179|4176.9|4174.1|4182.8|4180|4175.3|4172.5|97
1593580200000|2020-07-01 05:10:00|4176.4|4173.6|4173.3|4170.5|4177.3|4174.5|4173.3|4170.5|38
1593580500000|2020-07-01 05:15:00|4172.4|4169.6|4168.8|4166|4178.4|4173|4166.8|4164|78
1593580800000|2020-07-01 05:20:00|4169.3|4166.5|4171.8|4169|4174.3|4171.5|4168.8|4166|41
1593581100000|2020-07-01 05:25:00|4172.8|4170|4174.8|4172|4176.9|4174|4171.9|4169.1|27
1593581400000|2020-07-01 05:30:00|4174.3|4171.5|4164.8|4162|4176.9|4174|4162.3|4159.5|252
1593581700000|2020-07-01 05:35:00|4165.3|4162.5|4158.8|4156|4165.3|4162.5|4157.3|4154.5|71
1593582000000|2020-07-01 05:40:00|4157.8|4155|4161.8|4159|4162.8|4160|4157.8|4153.9|46
1593582300000|2020-07-01 05:45:00|4161.3|4158.5|4168.8|4166|4168.8|4166|4158.9|4156.1|80
1593582600000|2020-07-01 05:50:00|4168.3|4165.5|4167.8|4165|4168.8|4166|4159.8|4156.9|107
1593582900000|2020-07-01 05:55:00|4168.3|4165.5|4169.3|4166.5|4170.3|4167.5|4165.3|4162.5|56
1593583200000|2020-07-01 06:00:00|4168.9|4166.1|4163.8|4161|4169.8|4167|4163.3|4160.5|93
1593583500000|2020-07-01 06:05:00|4164.3|4161.5|4162.8|4160|4167.3|4164.5|4161.3|4158.5|33
1593583800000|2020-07-01 06:10:00|4163.3|4160.5|4167.3|4164.5|4168.8|4166|4162.3|4159.5|133
1593584100000|2020-07-01 06:15:00|4167.8|4165|4156.3|4153.5|4167.8|4165|4155.3|4152.5|306
1593584400000|2020-07-01 06:20:00|4156.8|4154|4158.8|4156|4159.9|4157|4155.3|4152.5|70
1593584700000|2020-07-01 06:25:00|4159.3|4156.5|4161.8|4159|4164.8|4162|4159.3|4156.5|77
1593585000000|2020-07-01 06:30:00|4161.9|4159.1|4158.4|4155.6|4164.9|4162.1|4157.4|4154.6|47
1593585300000|2020-07-01 06:35:00|4157.4|4154.6|4162.4|4159.6|4164.3|4161.5|4156.4|4153.6|241
1593585600000|2020-07-01 06:40:00|4162.8|4160|4172.3|4169.5|4172.3|4169.5|4162.8|4160|288
1593585900000|2020-07-01 06:45:00|4172.4|4169.6|4179.9|4177.1|4181.9|4179.1|4172.3|4169.5|475
1593586200000|2020-07-01 06:50:00|4180.8|4178|4183.9|4181.1|4184.4|4181.6|4177.9|4175.1|178
1593586500000|2020-07-01 06:55:00|4183.8|4181|4176.4|4173.6|4185.8|4183|4176.4|4173.6|341
1593586800000|2020-07-01 07:00:00|4175.4|4172.6|4186.3|4183.5|4188.3|4185.5|4173.4|4170.6|950
1593587100000|2020-07-01 07:05:00|4185.3|4182.5|4193.8|4191|4195.6|4192.8|4185.3|4182.5|1245
1593587400000|2020-07-01 07:10:00|4193.3|4190.5|4194.3|4191.5|4201.4|4196|4192.3|4189|1431
1593587700000|2020-07-01 07:15:00|4194.8|4192|4211.2|4208.4|4213.3|4210.5|4194.3|4191.5|1198
1593588000000|2020-07-01 07:20:00|4211.3|4208.5|4222.2|4219.4|4224.2|4221.4|4211.3|4208.5|860
1593588300000|2020-07-01 07:25:00|4221.7|4218.9|4234.2|4231.4|4236.2|4233.4|4221.2|4218.4|1040
1593588600000|2020-07-01 07:30:00|4235.2|4232.4|4233.2|4230.4|4237.7|4234.9|4229.2|4226.4|966
1593588900000|2020-07-01 07:35:00|4233.7|4230.9|4226.2|4223.4|4235.7|4232.9|4222.3|4219.5|708
1593589200000|2020-07-01 07:40:00|4226.7|4223.9|4229.2|4226.4|4232.7|4229.9|4223.7|4220.9|584
1593589500000|2020-07-01 07:45:00|4230.2|4227.4|4218.2|4215.4|4230.2|4227.4|4217.7|4214.9|766
1593589800000|2020-07-01 07:50:00|4218.3|4215.5|4208.8|4206|4220.2|4217.4|4208.3|4205.5|943
1593590100000|2020-07-01 07:55:00|4209.3|4206.5|4212.3|4209.5|4212.3|4209.5|4204.3|4201.5|554
1593590400000|2020-07-01 08:00:00|4212.8|4210|4219.3|4216.5|4221.3|4218.5|4209.3|4206.5|1033
1593590700000|2020-07-01 08:05:00|4220.2|4217.4|4212.2|4209.4|4224.7|4221.9|4212.2|4209.4|566
1593591000000|2020-07-01 08:10:00|4211.2|4208.4|4224.7|4221.9|4226.2|4223.4|4211.2|4208.4|611
1593591300000|2020-07-01 08:15:00|4225.2|4222.4|4226.2|4223.4|4229.2|4226.4|4220.2|4217.4|1428
1593591600000|2020-07-01 08:20:00|4226.7|4223.9|4227.2|4224.4|4229.2|4226.4|4220.3|4217.5|2022
1593591900000|2020-07-01 08:25:00|4227.7|4224.9|4230.2|4227.4|4231.2|4228.4|4223.3|4220.5|2151
1593592200000|2020-07-01 08:30:00|4229.3|4226.5|4246.7|4243.9|4248.2|4245.4|4226.7|4223.9|5128
1593592500000|2020-07-01 08:35:00|4247.2|4244.4|4247.2|4244.4|4251.2|4248.4|4244.2|4241.4|2470
1593592800000|2020-07-01 08:40:00|4245.7|4242.9|4244.2|4241.4|4248.2|4245.4|4243.2|4240.4|609
1593593100000|2020-07-01 08:45:00|4243.2|4240.4|4245.7|4242.9|4248.2|4245.4|4243.2|4240.4|1224
1593593400000|2020-07-01 08:50:00|4245.2|4242.4|4246.2|4243.4|4247.2|4244.4|4243.2|4240.4|649
1593593700000|2020-07-01 08:55:00|4245.7|4242.9|4247.2|4244.4|4250.2|4247.4|4245.7|4242.9|635
1593594000000|2020-07-01 09:00:00|4248.2|4245.4|4254.7|4251.9|4256.2|4253.4|4248.2|4245.4|1145
1593594300000|2020-07-01 09:05:00|4255.2|4252.4|4255.2|4252.4|4260.1|4257.3|4254.2|4251.4|1612
1593594600000|2020-07-01 09:10:00|4255.7|4252.9|4258.2|4255.4|4259.2|4256.4|4255.2|4252.4|612
1593594900000|2020-07-01 09:15:00|4259.1|4256.3|4254.2|4251.4|4263.1|4260.3|4254.2|4251.4|1336
1593595200000|2020-07-01 09:20:00|4255.1|4252.3|4259.2|4256.4|4260.2|4257.4|4254.2|4251.4|655
1593595500000|2020-07-01 09:25:00|4258.7|4255.9|4261.1|4258.3|4263.1|4260.3|4258.1|4255.3|1100
1593595800000|2020-07-01 09:30:00|4262.1|4259.3|4254.1|4251.3|4262.1|4259.3|4253.1|4250.3|634
1593596100000|2020-07-01 09:35:00|4253.1|4250.3|4253.1|4250.3|4256.1|4253.3|4251.1|4248.3|2322
1593596400000|2020-07-01 09:40:00|4252.1|4249.3|4243.1|4240.3|4252.1|4249.3|4241.1|4238.3|1150
1593596700000|2020-07-01 09:45:00|4242.1|4239.3|4241.1|4238.3|4244.1|4241.3|4235.1|4232.3|2085
1593597000000|2020-07-01 09:50:00|4241.6|4238.8|4245.1|4242.3|4245.1|4242.3|4238.1|4235.3|516
1593597300000|2020-07-01 09:55:00|4244.1|4241.3|4240.1|4237.3|4244.1|4241.3|4239.1|4236.3|618
1593597600000|2020-07-01 10:00:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4235.1|4232.3|514
1593597900000|2020-07-01 10:05:00|4237.6|4234.8|4241.1|4238.3|4241.1|4238.3|4235.1|4232.3|424
1593598200000|2020-07-01 10:10:00|4242.1|4239.3|4240.6|4237.8|4242.1|4239.3|4236.1|4233.3|394
1593598500000|2020-07-01 10:15:00|4241.1|4238.3|4244.1|4241.3|4245.6|4242.8|4237.1|4234.3|956
1593598800000|2020-07-01 10:20:00|4243.1|4240.3|4238.1|4235.3|4243.1|4240.3|4237.1|4234.3|861
1593599100000|2020-07-01 10:25:00|4238.6|4235.8|4228.1|4225.3|4239.1|4236.3|4227.1|4224.3|832
1593599400000|2020-07-01 10:30:00|4228.6|4225.8|4232|4229.2|4236|4233.2|4226.1|4223.3|617
1593599700000|2020-07-01 10:35:00|4232.1|4229.3|4222.1|4219.3|4232.5|4229.7|4222|4219.2|749
1593600000000|2020-07-01 10:40:00|4222.6|4219.8|4217.1|4214.3|4223.1|4220.3|4215.1|4212.3|788
1593600300000|2020-07-01 10:45:00|4216.6|4213.8|4226.1|4223.3|4226.1|4223.3|4215.6|4212.8|783
1593600600000|2020-07-01 10:50:00|4225.1|4222.3|4220.6|4217.8|4226.1|4223.3|4219|4216.2|685
1593600900000|2020-07-01 10:55:00|4220.1|4217.3|4224.6|4221.8|4225.1|4222.3|4218|4215.2|2001
1593601200000|2020-07-01 11:00:00|4225.1|4222.3|4181.7|4178.9|4225.1|4222.3|4176.2|4173.4|5436
1593601500000|2020-07-01 11:05:00|4182.2|4179.4|4191.1|4188.3|4191.1|4188.3|4179.2|4176.4|1145
1593601800000|2020-07-01 11:10:00|4189.2|4186.4|4207.1|4204.3|4209.1|4206.3|4187.2|4184.4|1475
1593602100000|2020-07-01 11:15:00|4206.6|4203.8|4209.1|4206.3|4212.6|4209.8|4206.6|4203.8|350
1593602400000|2020-07-01 11:20:00|4210.1|4207.3|4205.1|4202.3|4212.1|4209.3|4204.1|4201.3|1268
1593602700000|2020-07-01 11:25:00|4204.6|4201.8|4207.7|4204.9|4208.1|4205.3|4200.1|4197.3|230
1593603000000|2020-07-01 11:30:00|4208.1|4205.3|4194.2|4191.4|4210.2|4207.4|4193.2|4190.4|578
1593603300000|2020-07-01 11:35:00|4194.7|4191.9|4189.2|4186.4|4196.2|4193.4|4184.7|4181.9|409
1593603600000|2020-07-01 11:40:00|4188.7|4185.9|4191.2|4188.4|4194.6|4191.8|4185.2|4182.4|496
1593603900000|2020-07-01 11:45:00|4191.1|4188.3|4192.1|4189.3|4194.6|4191.8|4188.6|4185.8|269
1593604200000|2020-07-01 11:50:00|4191.2|4188.4|4186.1|4183.3|4195.1|4192.3|4184.1|4181.3|507
1593604500000|2020-07-01 11:55:00|4185.7|4182.9|4187.1|4184.3|4190.2|4187.4|4183.1|4180.3|449
1593604800000|2020-07-01 12:00:00|4187.2|4184.4|4183.2|4180.4|4191.7|4188.9|4177.2|4174.4|939
1593605100000|2020-07-01 12:05:00|4182.7|4179.9|4163.2|4160.4|4182.7|4179.9|4160.2|4157.4|1542
1593605400000|2020-07-01 12:10:00|4163.7|4160.9|4134.8|4132|4165.2|4162.4|4132.3|4129.5|2538
1593605700000|2020-07-01 12:15:00|4134.7|4131.9|4125.7|4122.9|4134.7|4131.9|4104.2|4101.4|4005
1593606000000|2020-07-01 12:20:00|4126.2|4123.4|4127.2|4124.4|4130.2|4127.4|4110.2|4107.4|2291
1593606300000|2020-07-01 12:25:00|4128.2|4125.4|4124.7|4121.9|4135.1|4132.3|4120.1|4117.3|1363
1593606600000|2020-07-01 12:30:00|4125.1|4122.3|4135.2|4132.4|4138.1|4135.3|4121.2|4118.4|1130
1593606900000|2020-07-01 12:35:00|4135.1|4132.3|4136.1|4133.3|4145.7|4142.9|4131.2|4128.4|1169
1593607200000|2020-07-01 12:40:00|4135.1|4132.3|4135.2|4132.4|4138.2|4135.4|4130.2|4127.4|443
1593607500000|2020-07-01 12:45:00|4134.2|4131.4|4161.1|4158.3|4163|4160.2|4134.2|4131.4|2683
1593607800000|2020-07-01 12:50:00|4160.6|4157.8|4171.6|4168.8|4173.1|4170.3|4158.1|4155.3|5296
1593608100000|2020-07-01 12:55:00|4172|4169.2|4188.5|4185.7|4191.5|4188.7|4170|4167.2|2240
1593608400000|2020-07-01 13:00:00|4188|4185.2|4179.9|4177.1|4190|4187.2|4170|4167.2|2133
1593608700000|2020-07-01 13:05:00|4180|4177.2|4173.9|4171.1|4185|4182.2|4173.5|4170.7|2850
1593609000000|2020-07-01 13:10:00|4174|4171.2|4184.5|4181.7|4197|4194.2|4173|4170.2|1724
1593609300000|2020-07-01 13:15:00|4184.9|4182.1|4188.5|4185.7|4190.5|4187.7|4168.5|4165.7|1077
1593609600000|2020-07-01 13:20:00|4188.9|4186.1|4180|4177.2|4194|4191.2|4180|4177.2|1293
1593609900000|2020-07-01 13:25:00|4180.9|4178.1|4178|4175.2|4185.9|4183.1|4165.1|4162.3|1650
1593610200000|2020-07-01 13:30:00|4178.5|4175.7|4200.5|4197.7|4206.5|4203.7|4174|4171.2|3171
1593610500000|2020-07-01 13:35:00|4201|4198.2|4180|4177.2|4206|4203.2|4179.1|4176.3|1846
1593610800000|2020-07-01 13:40:00|4180.1|4177.3|4180.1|4177.3|4192.1|4189.3|4178.1|4175.3|1933
1593611100000|2020-07-01 13:45:00|4180.6|4177.8|4172.6|4169.8|4180.6|4177.8|4167.1|4164.3|1457
1593611400000|2020-07-01 13:50:00|4173.1|4170.3|4149.6|4146.8|4177.1|4174.3|4149.1|4146.3|2181
1593611700000|2020-07-01 13:55:00|4149.2|4146.4|4153.6|4150.8|4154.1|4151.3|4140.7|4137.9|1738
1593612000000|2020-07-01 14:00:00|4154.2|4151.4|4165.2|4162.4|4173.1|4170.3|4151.1|4148.3|1495
1593612300000|2020-07-01 14:05:00|4165.7|4162.9|4179.1|4176.3|4179.1|4176.3|4164.7|4161.9|1282
1593612600000|2020-07-01 14:10:00|4179.6|4176.8|4179.6|4176.8|4184.2|4181.4|4167.1|4164.3|1758
1593612900000|2020-07-01 14:15:00|4179.1|4176.3|4178.1|4175.3|4183.1|4180.3|4169.6|4166.8|1008
1593613200000|2020-07-01 14:20:00|4178.6|4175.8|4178.1|4175.3|4181.6|4178.8|4171.1|4168.3|1124
1593613500000|2020-07-01 14:25:00|4179.1|4176.3|4178.7|4174.7|4181.3|4177.8|4165.1|4162.3|934
1593613800000|2020-07-01 14:30:00|4182.2|4172.2|4159.1|4156.3|4198.2|4192.2|4147.7|4144.9|5082
1593614100000|2020-07-01 14:35:00|4156.3|4153.5|4170.1|4167.3|4170.1|4167.3|4132.1|4129.3|3726
1593614400000|2020-07-01 14:40:00|4171|4168.2|4154.1|4151.3|4178.1|4175.3|4153.1|4150.3|2858
1593614700000|2020-07-01 14:45:00|4155.1|4152.3|4143.6|4140.8|4156.6|4153.8|4133.1|4130.3|2961
1593615000000|2020-07-01 14:50:00|4143.1|4140.3|4167|4164.2|4169.6|4166.8|4133.1|4130.3|2018
1593615300000|2020-07-01 14:55:00|4167.5|4164.7|4191.1|4188.3|4191.1|4188.3|4163.1|4160.3|1977
1593615600000|2020-07-01 15:00:00|4193|4190.2|4184.1|4181.3|4199.6|4196.8|4182.6|4179.8|2387
1593615900000|2020-07-01 15:05:00|4185|4182.2|4180.1|4177.3|4192.1|4189.3|4175.1|4172.3|1899
1593616200000|2020-07-01 15:10:00|4179.6|4176.8|4179.1|4176.3|4180.1|4177.3|4162.1|4159.3|1604
1593616500000|2020-07-01 15:15:00|4179.6|4176.8|4159.1|4156.3|4187.1|4184.3|4158.1|4155.3|2185
1593616800000|2020-07-01 15:20:00|4159.6|4156.8|4160.6|4157.8|4161.1|4158.3|4147.2|4144.4|2196
1593617100000|2020-07-01 15:25:00|4161.1|4158.3|4207.1|4204.3|4212|4209.2|4158.1|4155.3|7131
1593617400000|2020-07-01 15:30:00|4208.1|4205.3|4217.5|4214.7|4220|4217.2|4204.1|4201.3|4359
1593617700000|2020-07-01 15:35:00|4217.6|4214.8|4201.1|4198.3|4225|4222.2|4159.1|4156.3|10343
1593618000000|2020-07-01 15:40:00|4200.6|4197.8|4213.1|4210.3|4215.1|4212.3|4196.1|4193.3|2237
1593618300000|2020-07-01 15:45:00|4213.6|4210.8|4199.1|4196.3|4215.6|4212.8|4195.6|4192.8|1777
1593618600000|2020-07-01 15:50:00|4199.6|4196.8|4203.2|4200.4|4206.1|4203.3|4195.1|4192.3|1491
1593618900000|2020-07-01 15:55:00|4203.6|4200.8|4199.1|4196.3|4204.2|4201.4|4191.2|4188.4|1203
1593619200000|2020-07-01 16:00:00|4199.2|4196.4|4194.1|4191.3|4203.2|4200.4|4187.2|4184.4|859
1593619500000|2020-07-01 16:05:00|4194.6|4191.8|4187.1|4184.3|4198.1|4195.3|4187.1|4184.3|901
1593619800000|2020-07-01 16:10:00|4187.2|4184.4|4195.1|4192.3|4197.1|4194.3|4183.1|4180.3|599
1593620100000|2020-07-01 16:15:00|4194.2|4191.4|4204.1|4201.3|4207.1|4204.3|4190.2|4187.4|793
1593620400000|2020-07-01 16:20:00|4205|4202.2|4212.6|4209.8|4215.6|4212.8|4200.1|4197.3|1933
1593620700000|2020-07-01 16:25:00|4213.1|4210.3|4215.1|4212.3|4215.6|4212.8|4209.1|4206.3|1526
1593621000000|2020-07-01 16:30:00|4215.6|4212.8|4208.1|4205.3|4218.6|4215.8|4205.2|4202.4|1235
1593621300000|2020-07-01 16:35:00|4207.1|4204.3|4205.1|4202.3|4211.1|4208.3|4202.2|4199.4|756
1593621600000|2020-07-01 16:40:00|4205.2|4202.4|4208.2|4205.4|4209.6|4206.8|4200.2|4197.4|649
1593621900000|2020-07-01 16:45:00|4208.7|4205.9|4211.2|4208.4|4213.7|4210.9|4196.8|4194|1881
1593622200000|2020-07-01 16:50:00|4211.1|4208.3|4199.7|4196.9|4213.2|4210.4|4197.2|4194.4|1544
1593622500000|2020-07-01 16:55:00|4200.1|4197.3|4200.2|4197.4|4204.2|4201.4|4196.2|4193.4|580
1593622800000|2020-07-01 17:00:00|4201.2|4198.4|4202.7|4199.9|4209.2|4206.4|4196.7|4193.9|643
1593623100000|2020-07-01 17:05:00|4203.2|4200.4|4205.2|4202.4|4211.6|4208.8|4203.2|4200.4|1105
1593623400000|2020-07-01 17:10:00|4206.2|4203.4|4205.2|4202.4|4207.2|4204.4|4201.2|4198.4|1270
1593623700000|2020-07-01 17:15:00|4205.6|4202.8|4204.7|4201.9|4207.2|4204.4|4201.2|4198.4|317
1593624000000|2020-07-01 17:20:00|4205.2|4202.4|4203.2|4200.4|4206.2|4203.4|4197.2|4194.4|982
1593624300000|2020-07-01 17:25:00|4204.6|4201.8|4197.7|4194.9|4204.6|4201.8|4194.2|4191.4|795
1593624600000|2020-07-01 17:30:00|4197.2|4194.4|4201.7|4198.9|4204.7|4201.9|4195.2|4192.4|1109
1593624900000|2020-07-01 17:35:00|4201.2|4198.4|4205.2|4202.4|4206.1|4203.3|4196.2|4193.4|713
1593625200000|2020-07-01 17:40:00|4205.7|4202.9|4199.2|4196.4|4206.1|4203.3|4196.2|4193.4|520
1593625500000|2020-07-01 17:45:00|4199.7|4196.9|4200.7|4197.9|4201.2|4198.4|4194.2|4191.4|405
1593625800000|2020-07-01 17:50:00|4201.2|4198.4|4202.2|4199.4|4205.2|4202.4|4196.7|4193.9|508
1593626100000|2020-07-01 17:55:00|4202.7|4199.9|4211.2|4208.4|4211.2|4208.4|4201.3|4198.5|655
1593626400000|2020-07-01 18:00:00|4212.3|4209.5|4212.3|4209.5|4215.8|4213|4205.3|4202.5|2324
1593626700000|2020-07-01 18:05:00|4212.8|4210|4209.3|4206.5|4213.3|4210.5|4206.3|4203.5|857
1593627000000|2020-07-01 18:10:00|4209.8|4207|4214.3|4211.5|4215.4|4212.6|4200.9|4198.1|2332
1593627300000|2020-07-01 18:15:00|4214.4|4211.6|4197.9|4195.1|4215.3|4212.5|4185|4182.2|3164
1593627600000|2020-07-01 18:20:00|4197.5|4194.7|4192.4|4189.6|4201.4|4198.6|4186.5|4183.7|2074
1593627900000|2020-07-01 18:25:00|4192.5|4189.7|4198.9|4196.1|4210.4|4207.6|4187.4|4184.6|7158
1593628200000|2020-07-01 18:30:00|4198.5|4195.7|4204.4|4201.6|4206.4|4203.6|4190.4|4187.6|2374
1593628500000|2020-07-01 18:35:00|4203.9|4201.1|4196.4|4193.6|4204.9|4202.1|4195.4|4192.6|419
1593628800000|2020-07-01 18:40:00|4196.9|4194.1|4198.4|4195.6|4200.9|4198.1|4195.9|4193.1|311
1593629100000|2020-07-01 18:45:00|4197.9|4195.1|4197.4|4194.6|4200.4|4197.6|4193.9|4191.1|613
1593629400000|2020-07-01 18:50:00|4196.9|4194.1|4198.4|4195.6|4200.4|4197.6|4195.4|4192.6|180
1593629700000|2020-07-01 18:55:00|4198.9|4196.1|4201.4|4198.6|4203.4|4200.6|4198.4|4195.6|159
1593630000000|2020-07-01 19:00:00|4202.3|4199.5|4205.9|4203.1|4206.4|4203.6|4197.5|4194.7|315
1593630300000|2020-07-01 19:05:00|4206.4|4203.6|4208.9|4206.1|4209.4|4206.6|4204.4|4201.6|175
1593630600000|2020-07-01 19:10:00|4209.4|4206.6|4201.4|4198.6|4209.4|4206.6|4200.9|4198.1|213
1593630900000|2020-07-01 19:15:00|4202.4|4199.6|4201.4|4198.6|4204.4|4201.6|4200.4|4197.6|151
1593631200000|2020-07-01 19:20:00|4200.4|4197.6|4203.4|4200.6|4203.4|4200.6|4200.4|4197.6|54
1593631500000|2020-07-01 19:25:00|4203.9|4201.1|4204.4|4201.6|4205.9|4203.1|4201.4|4198.6|77
1593631800000|2020-07-01 19:30:00|4205.4|4202.6|4205.4|4202.6|4207.4|4204.6|4204.4|4201.6|201
1593632100000|2020-07-01 19:35:00|4204.9|4202.1|4205.4|4202.6|4205.4|4202.6|4203.4|4200.6|112
1593632400000|2020-07-01 19:40:00|4204.9|4202.1|4200.4|4197.6|4205.9|4203.1|4200.4|4197.6|193
1593632700000|2020-07-01 19:45:00|4199.4|4196.6|4203.4|4200.6|4205.4|4202.6|4198.9|4196.1|79
1593633000000|2020-07-01 19:50:00|4203.5|4200.7|4192.9|4190.1|4204.5|4201.7|4192.4|4189.6|349
1593633300000|2020-07-01 19:55:00|4192.4|4189.6|4196.4|4193.6|4197.9|4195.1|4192.4|4189.6|166
1593633600000|2020-07-01 20:00:00|4195.9|4193.1|4198|4195.2|4199|4196.2|4192.4|4189.6|67
1593633900000|2020-07-01 20:05:00|4198.4|4195.6|4198.4|4195.6|4200|4197.2|4196.4|4193.6|42
1593634200000|2020-07-01 20:10:00|4198.9|4196.1|4192.4|4189.6|4198.9|4196.1|4192.4|4189.6|81
1593634500000|2020-07-01 20:15:00|4192.9|4190.1|4194.9|4192.1|4195.4|4192.6|4192.4|4189.6|36
1593634800000|2020-07-01 20:20:00|4195.4|4192.6|4195.4|4192.6|4197.9|4195.1|4195|4192.2|13
1593635100000|2020-07-01 20:25:00|4195.9|4193.1|4194.4|4191.6|4195.9|4193.1|4194.4|4191.6|7
1593635400000|2020-07-01 20:30:00|4194|4191.2|4195.4|4192.6|4196.9|4194.1|4194|4191.2|31
1593635700000|2020-07-01 20:35:00|4195.9|4193.1|4195|4192.2|4196.5|4193.7|4193.4|4190.6|26
1593636000000|2020-07-01 20:40:00|4194.9|4192.1|4194.9|4192.1|4195.5|4192.7|4192.5|4189.7|441
1593636300000|2020-07-01 20:45:00|4195.4|4192.6|4198|4195.2|4198.4|4195.6|4193|4190.2|101
1593636600000|2020-07-01 20:50:00|4198.4|4195.6|4197.9|4195.1|4198.9|4196.1|4196.4|4193.6|108
1593636900000|2020-07-01 20:55:00|4197|4193|4197.9|4195.1|4198.1|4195.1|4194|4191.2|133
1593637200000|2020-07-01 21:00:00|4198|4194|4198.9|4196.1|4200.5|4196.1|4196.9|4190.5|28
1593637500000|2020-07-01 21:05:00|4202|4198|4201.9|4199.1|4205.5|4199.1|4200.4|4192.6|8
1593637800000|2020-07-01 21:10:00|4201.5|4198.7|4202.4|4199.6|4203.5|4199.6|4200.4|4193|8
1593638100000|2020-07-01 21:15:00|4202.1|4198.1|4200.9|4198.1|4202.1|4198.2|4200.9|4198|2
1593638700000|2020-07-01 21:25:00|4201.4|4198.6|4192.9|4190.1|4204.9|4202.1|4192.9|4189.5|18
1593639000000|2020-07-01 21:30:00|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|1
1593639300000|2020-07-01 21:35:00|4200|4190|4200|4190|4200.5|4195.6|4197|4189.5|58
1593639600000|2020-07-01 21:40:00|4204.4|4201.6|4205.4|4202.6|4205.4|4202.6|4196.4|4193.6|73
1593639900000|2020-07-01 21:45:00|4211.5|4201.5|4211.9|4209.1|4216.5|4209.1|4205.4|4201.5|98
1593640200000|2020-07-01 21:50:00|4211.4|4208.6|4211.9|4209.1|4217.5|4212.1|4211.4|4206.5|159
1593640500000|2020-07-01 21:55:00|4213|4209|4213|4209|4216.5|4211.7|4211.4|4206.5|75
1593648000000|2020-07-02 00:00:00|4179.5|4176.7|4188.5|4185.7|4193.9|4191.1|4177|4174.2|332
1593648300000|2020-07-02 00:05:00|4189|4186.2|4195.5|4192.7|4196.5|4193.7|4186.5|4183.7|90
1593648600000|2020-07-02 00:10:00|4194.9|4192.1|4190.5|4187.7|4198.1|4195.1|4189|4186.1|119
1593648900000|2020-07-02 00:15:00|4189.5|4186.7|4192|4189.2|4192|4189.2|4187.5|4184.7|46
1593649200000|2020-07-02 00:20:00|4192.4|4189.6|4190|4187.2|4195.1|4192.1|4189.5|4186.7|62
1593649500000|2020-07-02 00:25:00|4191.1|4187.1|4184.9|4182.1|4192.9|4190.1|4183.5|4180.7|34
1593649800000|2020-07-02 00:30:00|4184.5|4181.7|4183.5|4180.7|4187|4184.2|4181.5|4178.7|86
1593650100000|2020-07-02 00:35:00|4184.5|4181.7|4184.9|4182.1|4186|4183.2|4183|4180.2|49
1593650400000|2020-07-02 00:40:00|4185.4|4182.6|4175.5|4172.7|4185.5|4182.7|4175|4172.2|64
1593650700000|2020-07-02 00:45:00|4175|4172.2|4179.5|4176.7|4180|4177.2|4175|4172.2|98
1593651000000|2020-07-02 00:50:00|4180|4177.2|4180|4177.2|4180.5|4177.7|4176|4173.1|30
1593651300000|2020-07-02 00:55:00|4180.1|4176.1|4187|4184.2|4190.5|4186.7|4177|4174.2|285
1593651600000|2020-07-02 01:00:00|4186.5|4183.7|4191|4188.2|4191.9|4189.1|4185.5|4182.7|402
1593651900000|2020-07-02 01:05:00|4190.9|4188.1|4191.9|4189.1|4192.5|4189.7|4190|4187.2|31
1593652200000|2020-07-02 01:10:00|4192.9|4190.1|4192|4189.2|4193.9|4191.1|4190.5|4187.7|102
1593652500000|2020-07-02 01:15:00|4192.5|4189.7|4195|4192.2|4196.5|4193.7|4190|4187.2|256
1593652800000|2020-07-02 01:20:00|4195.5|4192.7|4195.5|4192.7|4200|4197.2|4194.5|4191.7|92
1593653100000|2020-07-02 01:25:00|4196|4193.2|4197|4194.2|4197|4194.2|4194|4191.2|44
1593653400000|2020-07-02 01:30:00|4196|4193.2|4199|4196.2|4199.5|4196.7|4194|4191.2|71
1593653700000|2020-07-02 01:35:00|4200|4197.2|4198|4195.2|4201.5|4198.7|4197|4194.2|33
1593654000000|2020-07-02 01:40:00|4197.5|4194.7|4195|4192.2|4199|4196.2|4195|4192.1|27
1593654300000|2020-07-02 01:45:00|4196|4193.2|4199|4196.2|4199|4196.2|4195|4192.2|30
1593654600000|2020-07-02 01:50:00|4199.5|4196.7|4201|4198.2|4203|4200.2|4197|4194.1|108
1593654900000|2020-07-02 01:55:00|4200|4197.2|4197|4194.2|4200.1|4197.2|4195|4192.2|48
1593655200000|2020-07-02 02:00:00|4198|4195.2|4201|4198.2|4201|4198.2|4195.5|4192.7|8
1593655500000|2020-07-02 02:05:00|4201.5|4198.7|4201.5|4198.7|4206.5|4203.7|4200|4197.2|35
1593655800000|2020-07-02 02:10:00|4203|4200.2|4205|4202.2|4207|4204.2|4200.5|4197.7|257
1593656100000|2020-07-02 02:15:00|4205.5|4202.7|4204|4201.2|4206|4203.2|4203|4200.2|77
1593656400000|2020-07-02 02:20:00|4203.5|4200.7|4205.1|4201.1|4205.5|4202.7|4202|4199.2|9
1593656700000|2020-07-02 02:25:00|4205|4202.2|4207.5|4204.7|4210.5|4207.7|4205|4201.1|22
1593657000000|2020-07-02 02:30:00|4206.6|4203.8|4206.5|4203.7|4209|4206.2|4203|4200.2|33
1593657300000|2020-07-02 02:35:00|4207.1|4203.1|4205.5|4202.7|4212|4209.2|4204.5|4201.7|60
1593657600000|2020-07-02 02:40:00|4205|4202.2|4205.5|4202.7|4207|4204.2|4204|4201.2|77
1593657900000|2020-07-02 02:45:00|4205.9|4203.1|4206|4203.2|4209|4206.2|4205.5|4202.7|26
1593658200000|2020-07-02 02:50:00|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4204.5|4201.7|42
1593658500000|2020-07-02 02:55:00|4206|4203.2|4210|4207.2|4211|4208.2|4206|4203.2|63
1593658800000|2020-07-02 03:00:00|4211|4208.2|4208.5|4205.7|4211.5|4208.7|4208.5|4205.7|37
1593659100000|2020-07-02 03:05:00|4208.9|4206.1|4207.5|4204.7|4209.5|4206.7|4205.5|4202.7|51
1593659400000|2020-07-02 03:10:00|4208|4205.2|4210.5|4207.7|4211.5|4208.7|4207.5|4204.7|56
1593659700000|2020-07-02 03:15:00|4211|4208.2|4215|4212.2|4216.5|4213.7|4208.5|4205.7|425
1593660000000|2020-07-02 03:20:00|4214.5|4211.7|4215|4212.2|4217.5|4214.7|4214|4211.2|82
1593660300000|2020-07-02 03:25:00|4215.5|4212.7|4216.5|4213.7|4218.1|4215.2|4215|4212.2|115
1593660600000|2020-07-02 03:30:00|4217|4214.2|4212.5|4209.7|4217|4214.2|4209|4206.2|329
1593660900000|2020-07-02 03:35:00|4212|4209.2|4212.5|4209.7|4214.5|4211.7|4211.5|4208.7|51
1593661200000|2020-07-02 03:40:00|4212.4|4209.6|4210|4207.2|4212.5|4209.7|4209|4206.2|95
1593661500000|2020-07-02 03:45:00|4210.4|4207.6|4210.5|4207.7|4212|4209.2|4209.5|4206.1|41
1593661800000|2020-07-02 03:50:00|4211|4208.2|4208.4|4205.6|4211|4208.2|4208|4205.2|146
1593662100000|2020-07-02 03:55:00|4208|4205.2|4210.9|4208.1|4210.9|4208.1|4207.9|4205.1|26
1593662400000|2020-07-02 04:00:00|4210|4207.2|4209|4206.2|4210.4|4207.6|4208.4|4205.6|9
1593662700000|2020-07-02 04:05:00|4208.9|4206.1|4210.9|4208.1|4211|4208.1|4208.9|4206.1|4
1593663000000|2020-07-02 04:10:00|4211|4208.2|4210.9|4208.1|4211.1|4208.2|4210|4207|2
1593663300000|2020-07-02 04:15:00|4210|4207.2|4209.4|4206.6|4210|4207.2|4208.4|4205.6|9
1593663600000|2020-07-02 04:20:00|4209|4206.2|4208.4|4205.6|4210.9|4208.1|4208.4|4205.6|415
1593663900000|2020-07-02 04:25:00|4208|4205.2|4208.4|4205.6|4208.9|4206.1|4208|4205.2|110
1593664200000|2020-07-02 04:30:00|4209.9|4207.1|4213.4|4210.6|4215.5|4211.1|4207.9|4205.1|577
1593664500000|2020-07-02 04:35:00|4212.9|4210.1|4214.4|4211.6|4216.8|4214|4212.9|4210.1|146
1593664800000|2020-07-02 04:40:00|4213.9|4211.1|4214.4|4211.6|4215.4|4212.6|4213.4|4210.6|11
1593665100000|2020-07-02 04:45:00|4214.9|4212.1|4211.9|4209.1|4215.4|4212.6|4211.4|4208.6|55
1593665400000|2020-07-02 04:50:00|4211.4|4208.6|4210.9|4208.1|4211.9|4209.1|4210.4|4207.6|105
1593665700000|2020-07-02 04:55:00|4211.4|4208.6|4208.4|4205.6|4211.4|4208.6|4208.4|4205.6|195
1593666000000|2020-07-02 05:00:00|4208.9|4206.1|4210.9|4208.1|4210.9|4208.1|4208.4|4205.6|41
1593666300000|2020-07-02 05:05:00|4211.8|4209|4209.9|4207.1|4212.9|4210.1|4209.4|4206.6|23
1593666600000|2020-07-02 05:10:00|4209.5|4206.7|4208.4|4205.6|4210.4|4207.6|4208.4|4205.6|19
1593666900000|2020-07-02 05:15:00|4208.5|4205.7|4208.9|4206.1|4210.9|4208.1|4208.5|4205.7|15
1593667200000|2020-07-02 05:20:00|4209.4|4206.6|4208.9|4206.1|4209.4|4206.6|4208.4|4205.6|56
1593667500000|2020-07-02 05:25:00|4209.4|4206.6|4208.9|4206.1|4210.9|4208.1|4208.9|4206.1|12
1593667800000|2020-07-02 05:30:00|4209.4|4206.6|4209.4|4206.6|4209.9|4207.1|4203.4|4200.6|465
1593668100000|2020-07-02 05:35:00|4208.9|4206.1|4204.5|4201.7|4210.4|4207.6|4204|4201.2|168
1593668400000|2020-07-02 05:40:00|4205|4202.2|4208|4205.2|4208.5|4205.7|4204|4201.2|48
1593668700000|2020-07-02 05:45:00|4207.5|4204.7|4207|4204.2|4209.9|4207.1|4206.5|4203.7|67
1593669000000|2020-07-02 05:50:00|4206.9|4204.1|4211|4208.2|4211|4208.2|4206|4203.2|107
1593669300000|2020-07-02 05:55:00|4210.9|4208.1|4210.5|4207.7|4211.9|4209.1|4209|4206.2|35
1593669600000|2020-07-02 06:00:00|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4208.4|4205.6|60
1593669900000|2020-07-02 06:05:00|4209|4206.2|4224.4|4221.6|4224.9|4222.1|4209|4206.2|569
1593670200000|2020-07-02 06:10:00|4224|4221.2|4223.5|4220.7|4224.5|4221.7|4220.4|4217.6|182
1593670500000|2020-07-02 06:15:00|4222.5|4219.7|4220.5|4217.7|4223.4|4220.6|4219.9|4217.1|97
1593670800000|2020-07-02 06:20:00|4221.4|4218.6|4222.5|4219.7|4222.5|4219.7|4219.5|4216.7|307
1593671100000|2020-07-02 06:25:00|4224.5|4221.7|4227.5|4224.7|4227.5|4224.7|4224.5|4221.7|278
1593671400000|2020-07-02 06:30:00|4228|4225.2|4229.5|4226.7|4232|4229.2|4227.5|4224.7|315
1593671700000|2020-07-02 06:35:00|4229.4|4226.6|4231.9|4229.1|4235.4|4232.6|4228.5|4225.7|232
1593672000000|2020-07-02 06:40:00|4231.5|4228.7|4231.9|4229.1|4236.4|4233.6|4230.4|4227.6|194
1593672300000|2020-07-02 06:45:00|4233.3|4230.5|4232.4|4229.6|4234.4|4231.6|4229.9|4227.1|167
1593672600000|2020-07-02 06:50:00|4232.3|4229.5|4232.4|4229.6|4233.9|4231.1|4231.4|4228.6|159
1593672900000|2020-07-02 06:55:00|4231.9|4229.1|4231.4|4228.6|4233.9|4231.1|4230.4|4227.6|83
1593673200000|2020-07-02 07:00:00|4230.9|4228.1|4233.4|4230.6|4240.9|4238.1|4230.9|4228.1|544
1593673500000|2020-07-02 07:05:00|4234.7|4231.9|4240.4|4237.6|4241.4|4238.6|4233.4|4230.6|553
1593673800000|2020-07-02 07:10:00|4239.9|4237.1|4241.4|4238.6|4244.4|4241.6|4238.9|4236.1|883
1593674100000|2020-07-02 07:15:00|4241.9|4239.1|4235.4|4232.6|4243.4|4240.6|4235.4|4232.6|231
1593674400000|2020-07-02 07:20:00|4235.9|4233.1|4237.4|4234.6|4238.9|4236.1|4234.4|4231.6|192
1593674700000|2020-07-02 07:25:00|4236.9|4234.1|4238.4|4235.6|4239.9|4237.1|4236.4|4233.6|524
1593675000000|2020-07-02 07:30:00|4237.9|4235.1|4240.4|4237.6|4240.4|4237.6|4236.4|4233.6|380
1593675300000|2020-07-02 07:35:00|4241.4|4238.6|4250.4|4247.6|4252.4|4249.6|4241.4|4238.6|1326
1593675600000|2020-07-02 07:40:00|4251.4|4248.6|4255.3|4252.5|4256.3|4253.5|4247.4|4244.6|1254
1593675900000|2020-07-02 07:45:00|4255.8|4253|4258.4|4255.6|4260.3|4257.5|4254.3|4251.5|599
1593676200000|2020-07-02 07:50:00|4258.8|4256|4254.9|4252.1|4261.3|4258.5|4254.3|4251.5|1089
1593676500000|2020-07-02 07:55:00|4254.4|4251.6|4252.4|4249.6|4257.4|4254.6|4250.9|4248.1|311
1593676800000|2020-07-02 08:00:00|4253.4|4250.6|4259.4|4256.6|4266.3|4263.5|4253.4|4250.6|1333
1593677100000|2020-07-02 08:05:00|4259.9|4257.1|4261.4|4258.6|4261.4|4258.6|4257.4|4254.6|612
1593677400000|2020-07-02 08:10:00|4260.9|4258.1|4260.3|4257.5|4265.4|4262.6|4260.3|4257.5|754
1593677700000|2020-07-02 08:15:00|4260.8|4258|4262.8|4260|4267.3|4264.5|4260.3|4257.5|764
1593678000000|2020-07-02 08:20:00|4262.4|4259.6|4262.8|4260|4266.3|4263.5|4261.4|4258.6|777
1593678300000|2020-07-02 08:25:00|4262.3|4259.5|4243.4|4240.6|4263.3|4260.5|4240.4|4237.6|3455
1593678600000|2020-07-02 08:30:00|4245.3|4242.5|4242.9|4240.1|4250.4|4247.6|4238.4|4235|3080
1593678900000|2020-07-02 08:35:00|4244.3|4241.5|4240.4|4237.6|4249.9|4247.1|4237.4|4234.6|1164
1593679200000|2020-07-02 08:40:00|4239.4|4236.6|4235.9|4233.1|4240.4|4237.6|4228.4|4225.6|1987
1593679500000|2020-07-02 08:45:00|4235.5|4232.7|4236.4|4233.6|4247.4|4244.6|4233.9|4231.1|977
1593679800000|2020-07-02 08:50:00|4235.9|4233.1|4228.4|4225.6|4235.9|4233.1|4222.5|4219.7|1651
1593680100000|2020-07-02 08:55:00|4228.9|4226.1|4225.4|4222.6|4231.5|4228.7|4225.4|4222.6|484
1593680400000|2020-07-02 09:00:00|4225.9|4223.1|4222|4219.2|4225.9|4223.1|4211.5|4208.7|1230
1593680700000|2020-07-02 09:05:00|4222.4|4219.6|4219.4|4216.6|4223.4|4220.6|4217.5|4214.7|678
1593681000000|2020-07-02 09:10:00|4219|4216.2|4226.4|4223.6|4227.4|4224.6|4218.4|4215.6|328
1593681300000|2020-07-02 09:15:00|4225.9|4223.1|4231.4|4228.6|4231.4|4228.6|4224.4|4221.6|936
1593681600000|2020-07-02 09:20:00|4231.3|4228.5|4236.3|4233.5|4237.3|4234.5|4229.3|4226.5|383
1593681900000|2020-07-02 09:25:00|4236.9|4234.1|4233.3|4230.5|4236.9|4234.1|4232.4|4229.6|296
1593682200000|2020-07-02 09:30:00|4232.9|4230.1|4230.3|4227.5|4233.3|4230.5|4229.3|4226.5|1078
1593682500000|2020-07-02 09:35:00|4231.3|4228.5|4233.3|4230.5|4235.3|4232.5|4227.4|4224.6|362
1593682800000|2020-07-02 09:40:00|4234.3|4231.5|4229.8|4227|4235.3|4232.5|4227.8|4225|599
1593683100000|2020-07-02 09:45:00|4229.3|4226.5|4234.3|4231.5|4235.9|4233|4228.3|4225.5|343
1593683400000|2020-07-02 09:50:00|4234.8|4232|4241.3|4238.5|4242.3|4239.5|4232.3|4229.5|416
1593683700000|2020-07-02 09:55:00|4240.4|4237.6|4245.4|4242.6|4246.3|4243.5|4237.3|4234.5|371
1593684000000|2020-07-02 10:00:00|4245.3|4242.5|4240.3|4237.5|4247.3|4244.5|4240.3|4237.5|214
1593684300000|2020-07-02 10:05:00|4239.4|4236.6|4234.4|4231.6|4240.7|4237.9|4231.3|4228.5|366
1593684600000|2020-07-02 10:10:00|4234.3|4231.5|4232.3|4229.5|4235.3|4232.5|4228.3|4225.5|253
1593684900000|2020-07-02 10:15:00|4231.9|4229.1|4229.3|4226.5|4233.3|4230.5|4222.3|4219.5|442
1593685200000|2020-07-02 10:20:00|4229.8|4227|4229.3|4226.5|4232.3|4229.5|4227.3|4224.5|142
1593685500000|2020-07-02 10:25:00|4230.3|4227.5|4230.3|4227.5|4233.3|4230.5|4228.3|4225.5|249
1593685800000|2020-07-02 10:30:00|4230.8|4228|4234.4|4231.6|4235.8|4233|4228.3|4225.5|1073
1593686100000|2020-07-02 10:35:00|4234.9|4232.1|4234.4|4231.6|4241.9|4239.1|4231|4228.2|965
1593686400000|2020-07-02 10:40:00|4233.9|4231.1|4235.9|4233.1|4235.9|4233.1|4228.4|4225.6|323
1593686700000|2020-07-02 10:45:00|4236.3|4233.5|4234.5|4231.7|4236.9|4234.1|4232.4|4229.6|948
1593687000000|2020-07-02 10:50:00|4234.9|4232.1|4237|4234.2|4238|4235.2|4232.5|4229.7|118
1593687300000|2020-07-02 10:55:00|4237.5|4234.7|4237.5|4234.7|4238|4235.2|4232.5|4229.7|162
1593687600000|2020-07-02 11:00:00|4236.6|4233.8|4236.4|4233.6|4240.9|4238.1|4236.4|4233.6|290
1593687900000|2020-07-02 11:05:00|4237.4|4234.6|4236.4|4233.6|4239.4|4236.6|4234.5|4231.7|143
1593688200000|2020-07-02 11:10:00|4236.9|4234.1|4240|4237.2|4242.5|4239.7|4236.5|4233.7|254
1593688500000|2020-07-02 11:15:00|4240.4|4237.6|4242.5|4239.7|4245.9|4243.1|4240.4|4237.6|419
1593688800000|2020-07-02 11:20:00|4242|4239.2|4245.9|4243.1|4246.9|4244.1|4241.4|4238.6|148
1593689100000|2020-07-02 11:25:00|4245.4|4242.6|4233.4|4230.6|4246.4|4243.6|4233.4|4230.6|493
1593689400000|2020-07-02 11:30:00|4232.4|4229.6|4239.4|4236.6|4239.4|4236.6|4229.4|4226.6|508
1593689700000|2020-07-02 11:35:00|4238.4|4235.6|4240.4|4237.6|4242.9|4240.1|4238.4|4235.6|329
1593690000000|2020-07-02 11:40:00|4239.4|4236.6|4234.4|4231.6|4243.4|4240.6|4234.4|4231.6|258
1593690300000|2020-07-02 11:45:00|4234.9|4232.1|4242.5|4239.7|4245|4242.2|4234.4|4231.6|424
1593690600000|2020-07-02 11:50:00|4243.4|4240.6|4242.5|4239.7|4244.5|4241.7|4240.5|4237.7|231
1593690900000|2020-07-02 11:55:00|4242|4239.2|4244.4|4241.6|4245.4|4242.6|4241.4|4238.6|235
1593691200000|2020-07-02 12:00:00|4244.9|4242.1|4243|4240.2|4244.9|4242.1|4241.4|4238.6|312
1593691500000|2020-07-02 12:05:00|4243.4|4240.6|4244.9|4242.1|4245.4|4242.6|4242.4|4239.6|211
1593691800000|2020-07-02 12:10:00|4245.4|4242.6|4239.5|4236.7|4245.4|4242.6|4235.5|4232.7|1784
1593692100000|2020-07-02 12:15:00|4240|4237.2|4235.5|4232.7|4240|4237.2|4232.5|4229.7|477
1593692400000|2020-07-02 12:20:00|4235.1|4232.3|4236.6|4233.8|4238.5|4235.7|4231.5|4228.7|232
1593692700000|2020-07-02 12:25:00|4236.5|4233.7|4234.5|4231.7|4240|4237.2|4233.6|4230.8|464
1593693000000|2020-07-02 12:30:00|4235|4232.2|4256.5|4253.7|4266|4263.2|4235|4232.2|2663
1593693300000|2020-07-02 12:35:00|4255.6|4252.8|4253.5|4250.7|4262.5|4259.7|4252|4249.2|687
1593693600000|2020-07-02 12:40:00|4254|4251.2|4248.5|4245.7|4260.5|4257.7|4247.5|4244.7|685
1593693900000|2020-07-02 12:45:00|4249|4246.2|4245.6|4242.8|4255.5|4252.7|4244.6|4241.8|1216
1593694200000|2020-07-02 12:50:00|4246.1|4243.3|4257.5|4254.7|4257.6|4254.8|4243.6|4240.8|924
1593694500000|2020-07-02 12:55:00|4258|4255.2|4260|4257.2|4262.5|4259.7|4248.5|4245.7|986
1593694800000|2020-07-02 13:00:00|4259.6|4256.8|4270.5|4267.7|4271.5|4268.7|4256.5|4253.7|1616
1593695100000|2020-07-02 13:05:00|4269.6|4266.8|4269.4|4266.6|4272.4|4269.6|4266.4|4263.6|699
1593695400000|2020-07-02 13:10:00|4269.9|4267.1|4265.9|4263.1|4270.4|4267.6|4260.5|4257.7|715
1593695700000|2020-07-02 13:15:00|4265.4|4262.6|4266.5|4263.7|4270.4|4267.6|4264.5|4261.7|782
1593696000000|2020-07-02 13:20:00|4266.4|4263.6|4256.4|4253.6|4270.4|4267.6|4253.5|4250.7|1174
1593696300000|2020-07-02 13:25:00|4256|4253.2|4268.5|4265.7|4269.5|4266.7|4253.4|4250.6|830
1593696600000|2020-07-02 13:30:00|4268|4265.2|4279.4|4276.6|4279.5|4276.7|4262|4259.2|2218
1593696900000|2020-07-02 13:35:00|4279|4276.2|4275.4|4272.6|4280.4|4277.6|4274|4271.2|1323
1593697200000|2020-07-02 13:40:00|4275.5|4272.7|4275.4|4272.6|4280.4|4277.6|4269.5|4266.7|1663
1593697500000|2020-07-02 13:45:00|4275.5|4272.7|4282.5|4279.7|4286.9|4284.1|4275.5|4272.7|1196
1593697800000|2020-07-02 13:50:00|4283.4|4280.6|4279.4|4276.6|4285.4|4282.6|4276|4273.2|765
1593698100000|2020-07-02 13:55:00|4279.5|4276.7|4280.5|4277.7|4286.4|4283.6|4279.5|4276.7|622
1593698400000|2020-07-02 14:00:00|4281.4|4278.6|4291.5|4288.7|4293.4|4290.6|4279.5|4276.7|2258
1593698700000|2020-07-02 14:05:00|4292.4|4289.6|4288.5|4285.7|4296.4|4293.6|4285|4282.2|1863
1593699000000|2020-07-02 14:10:00|4288.4|4285.6|4268.4|4265.6|4290.4|4287.6|4268|4265.2|3189
1593699300000|2020-07-02 14:15:00|4268|4265.2|4265.4|4262.6|4278.4|4275.6|4263.5|4260.7|1187
1593699600000|2020-07-02 14:20:00|4265|4262.2|4248|4245.2|4271.5|4268.7|4246.5|4243.7|1756
1593699900000|2020-07-02 14:25:00|4248.4|4245.6|4234.5|4231.7|4258.4|4255.6|4231.5|4228.7|2938
1593700200000|2020-07-02 14:30:00|4233.6|4230.8|4237|4234.2|4238.5|4235.7|4220.5|4217.7|5153
1593700500000|2020-07-02 14:35:00|4237.5|4234.7|4239.5|4236.7|4242.4|4239.6|4230.5|4227.7|1603
1593700800000|2020-07-02 14:40:00|4239.4|4236.6|4249.4|4246.6|4253.5|4250.7|4236.5|4233.7|1312
1593701100000|2020-07-02 14:45:00|4249|4246.2|4240.5|4237.7|4250.5|4247.7|4233.5|4230.7|1272
1593701400000|2020-07-02 14:50:00|4240.9|4238.1|4237|4234.2|4245.4|4242.6|4231.5|4228.7|1931
1593701700000|2020-07-02 14:55:00|4237.5|4234.7|4235.6|4232.8|4239.6|4236.8|4233|4230.2|1081
1593702000000|2020-07-02 15:00:00|4235.5|4232.7|4232.4|4229.6|4238|4235.2|4213.5|4210.7|2971
1593702300000|2020-07-02 15:05:00|4232.5|4229.7|4227.5|4224.7|4237.5|4234.7|4226.5|4223.7|1394
1593702600000|2020-07-02 15:10:00|4227.9|4225.1|4216|4213.2|4229.5|4226.7|4214.5|4211.7|2519
1593702900000|2020-07-02 15:15:00|4216.5|4213.7|4231.6|4228.8|4234.6|4231.8|4211|4208.2|2745
1593703200000|2020-07-02 15:20:00|4232.6|4229.8|4244.6|4241.8|4247.6|4242.7|4232.1|4229.3|1771
1593703500000|2020-07-02 15:25:00|4244.5|4241.7|4257.5|4254.7|4259.5|4256.7|4244.5|4241.7|6156
1593703800000|2020-07-02 15:30:00|4257|4254.2|4263.5|4260.7|4272.5|4269.7|4254.5|4251.7|3401
1593704100000|2020-07-02 15:35:00|4264|4261.2|4256.5|4253.7|4264.5|4261.7|4255.4|4252.6|1469
1593704400000|2020-07-02 15:40:00|4255.6|4252.8|4261.9|4259.1|4263.4|4260.6|4253.5|4250.7|882
1593704700000|2020-07-02 15:45:00|4261.4|4258.6|4263.9|4261.1|4266.3|4263.5|4261.4|4258.6|1249
1593705000000|2020-07-02 15:50:00|4264.3|4261.5|4265.3|4262.5|4267.3|4264.5|4254.3|4251.5|1051
1593705300000|2020-07-02 15:55:00|4265.8|4263|4266.3|4263.5|4270.4|4267.6|4261.3|4258.5|1168
1593705600000|2020-07-02 16:00:00|4267.2|4264.4|4263.3|4260.5|4270.3|4267.5|4260.3|4257.5|1490
1593705900000|2020-07-02 16:05:00|4264.3|4261.5|4264.3|4261.5|4266.3|4263.5|4258.3|4255.5|949
1593706200000|2020-07-02 16:10:00|4264.8|4262|4261.8|4259|4266.3|4263.5|4259.3|4256.5|508
1593706500000|2020-07-02 16:15:00|4261.3|4258.5|4259.3|4256.5|4261.3|4258.5|4254.3|4251.5|686
1593706800000|2020-07-02 16:20:00|4260.3|4257.5|4262.8|4260|4266.3|4263.5|4260.3|4257.5|870
1593707100000|2020-07-02 16:25:00|4263.3|4260.5|4264.3|4261.5|4266.3|4263.5|4262.3|4259.5|615
1593707400000|2020-07-02 16:30:00|4265.2|4262.4|4261.3|4258.5|4265.8|4263|4259.9|4257.1|615
1593707700000|2020-07-02 16:35:00|4260.4|4257.6|4260.3|4257.5|4261.8|4259|4257.3|4254.5|557
1593708000000|2020-07-02 16:40:00|4260.4|4257.6|4255.3|4252.5|4262.4|4259.6|4254.4|4251.6|1005
1593708300000|2020-07-02 16:45:00|4255.8|4253|4255.3|4252.5|4260.4|4257.6|4251.9|4249.1|345
1593708600000|2020-07-02 16:50:00|4255.4|4252.6|4250.8|4248|4259.3|4256.5|4249.3|4246.5|507
1593708900000|2020-07-02 16:55:00|4250.4|4247.6|4254.8|4252|4255.3|4252.5|4246.4|4243.6|637
1593709200000|2020-07-02 17:00:00|4254.4|4251.6|4260.3|4257.5|4260.3|4257.5|4252.3|4249.5|805
1593709500000|2020-07-02 17:05:00|4260.4|4257.6|4265.3|4262.5|4266.3|4263.5|4259.3|4256.5|646
1593709800000|2020-07-02 17:10:00|4266.3|4263.5|4262.8|4260|4266.4|4263.6|4259.4|4256.6|1669
1593710100000|2020-07-02 17:15:00|4262.4|4259.6|4260.8|4258|4269|4263.6|4257.4|4251|1778
1593710400000|2020-07-02 17:20:00|4261.3|4258.5|4272.3|4269.5|4273.3|4270.5|4258.8|4256|1027
1593710700000|2020-07-02 17:25:00|4272.8|4270|4270.3|4267.5|4276.3|4273.5|4270.3|4267.5|1162
1593711000000|2020-07-02 17:30:00|4270.4|4267.6|4279.3|4276.5|4281.3|4278.5|4269.3|4266.5|1149
1593711300000|2020-07-02 17:35:00|4278.3|4275.5|4280.3|4277.5|4281.2|4278.4|4275.3|4272.5|613
1593711600000|2020-07-02 17:40:00|4280.8|4278|4285.3|4282.5|4285.3|4282.5|4279.3|4276.5|871
1593711900000|2020-07-02 17:45:00|4284.8|4282|4284.3|4281.5|4286.2|4283.4|4281.3|4278.5|705
1593712200000|2020-07-02 17:50:00|4284.8|4282|4288.3|4285.5|4289.3|4286.5|4283.3|4280.5|1016
1593712500000|2020-07-02 17:55:00|4288.8|4286|4288.3|4285.5|4290.3|4287.5|4281.3|4278.5|1229
1593712800000|2020-07-02 18:00:00|4288.8|4286|4289.8|4287|4291.3|4288.5|4285.3|4282.5|1270
1593713100000|2020-07-02 18:05:00|4289.3|4286.5|4291.3|4288.5|4292.3|4289.5|4285.3|4282.5|1184
1593713400000|2020-07-02 18:10:00|4292.2|4289.4|4287.7|4284.9|4292.2|4289.4|4284.4|4281.6|1201
1593713700000|2020-07-02 18:15:00|4287.8|4285|4284.3|4281.5|4290.8|4288|4282.3|4279.5|1903
1593714000000|2020-07-02 18:20:00|4283.4|4280.6|4308.8|4306|4313.3|4310.5|4282.3|4279.5|5480
1593714300000|2020-07-02 18:25:00|4308.3|4305.5|4311.4|4308.6|4325.2|4322.4|4299.9|4297.1|12861
1593714600000|2020-07-02 18:30:00|4310|4307.2|4314.4|4311.6|4316.4|4313.6|4302.4|4299.6|2042
1593714900000|2020-07-02 18:35:00|4314.3|4311.5|4301.5|4298.7|4314.5|4311.7|4301.5|4298.7|1627
1593715200000|2020-07-02 18:40:00|4300.5|4297.7|4299|4296.2|4304|4301.2|4297.5|4294.7|761
1593715500000|2020-07-02 18:45:00|4297.5|4294.7|4287.5|4284.7|4297.5|4294.7|4287.4|4284.6|1210
1593715800000|2020-07-02 18:50:00|4287.9|4285.1|4289.9|4287.1|4292.4|4289.6|4287.3|4284.5|673
1593716100000|2020-07-02 18:55:00|4290.3|4287.5|4285.4|4282.6|4290.8|4288|4284.4|4281.6|424
1593716400000|2020-07-02 19:00:00|4285.8|4283|4283.4|4280.6|4286.9|4284.1|4281.5|4278.7|293
1593716700000|2020-07-02 19:05:00|4282.4|4279.6|4278.5|4275.7|4284.3|4281.5|4276.9|4274.1|391
1593717000000|2020-07-02 19:10:00|4278.4|4275.6|4279.4|4276.6|4280.3|4277.5|4273.5|4270.7|424
1593717300000|2020-07-02 19:15:00|4279.8|4277|4280.4|4277.6|4281.3|4278.5|4277.4|4274.6|169
1593717600000|2020-07-02 19:20:00|4280.9|4278.1|4282.9|4280.1|4283.4|4280.6|4279.4|4276.6|138
1593717900000|2020-07-02 19:25:00|4282.4|4279.6|4281.3|4278.5|4284.4|4281.6|4279.8|4277|176
1593718200000|2020-07-02 19:30:00|4280.9|4278.1|4280.3|4277.5|4283.3|4280.5|4279.3|4276.5|256
1593718500000|2020-07-02 19:35:00|4280.8|4278|4285.3|4282.5|4287.3|4284.5|4279.3|4276.5|197
1593718800000|2020-07-02 19:40:00|4285.8|4283|4279.9|4277.1|4286.3|4283.5|4279.3|4276.5|118
1593719100000|2020-07-02 19:45:00|4279.8|4277|4273.8|4271|4279.8|4277|4273.3|4270.5|126
1593719400000|2020-07-02 19:50:00|4273.3|4270.5|4275.8|4273|4276.4|4273.6|4272.3|4269.5|461
1593719700000|2020-07-02 19:55:00|4275.3|4272.5|4277.3|4274.5|4278.3|4275.5|4261.9|4259.1|652
1593720000000|2020-07-02 20:00:00|4276.9|4274.1|4281.8|4279|4283.3|4280.5|4276.4|4273.6|286
1593720300000|2020-07-02 20:05:00|4282.8|4280|4282.9|4280.1|4284.3|4281.5|4279.3|4276.5|48
1593720600000|2020-07-02 20:10:00|4282.4|4279.6|4279.9|4277.1|4282.4|4279.6|4277.9|4275.1|92
1593720900000|2020-07-02 20:15:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4277.4|4274.6|42
1593721200000|2020-07-02 20:20:00|4279.9|4277.1|4281.4|4278.6|4281.9|4279.1|4278.4|4275.6|71
1593721500000|2020-07-02 20:25:00|4281.5|4278.7|4278.4|4275.6|4282.4|4279.6|4277.4|4274.6|36
1593721800000|2020-07-02 20:30:00|4278.9|4276.1|4278.9|4276.1|4280.9|4278.1|4277.9|4275.1|19
1593722100000|2020-07-02 20:35:00|4278.4|4275.6|4276.9|4274.1|4278.9|4276.1|4276.4|4273.6|26
1593722400000|2020-07-02 20:40:00|4277.3|4274.5|4277|4274.2|4279.4|4276.6|4276.5|4273.7|55
1593722700000|2020-07-02 20:45:00|4277.4|4274.6|4278.4|4275.6|4279.4|4276.6|4275.5|4272.7|99
1593723000000|2020-07-02 20:50:00|4277.9|4275.1|4276.4|4273.6|4278.4|4275.6|4275.4|4272.6|34
1593723300000|2020-07-02 20:55:00|4276.5|4273.7|4278.4|4275.6|4279.4|4276.6|4275.9|4273.1|95
1593723600000|2020-07-02 21:00:00|4278.5|4275.7|4278.9|4276.1|4279|4276.1|4277.9|4275|2
1593723900000|2020-07-02 21:05:00|4286|4276|4287.5|4277.5|4287.5|4277.5|4286|4276|0
1593724500000|2020-07-02 21:15:00|4288|4278|4286.1|4276.1|4288|4278|4286.1|4276.1|1
1593725100000|2020-07-02 21:25:00|4285.6|4275.6|4275.9|4273.1|4286|4276|4275.9|4273.1|7
1593725400000|2020-07-02 21:30:00|4281.6|4271.6|4275.9|4273.1|4283|4273.1|4275.9|4271.6|2
1593726000000|2020-07-02 21:40:00|4288.6|4278.6|4289.5|4279.5|4289.5|4279.5|4279.5|4269.5|27
1593726300000|2020-07-02 21:45:00|4289.1|4279.1|4288.5|4278.5|4289.5|4279.5|4288.5|4278.5|16
1593726600000|2020-07-02 21:50:00|4289.4|4279.4|4289|4279|4289.5|4279.5|4289|4279|0
1593726900000|2020-07-02 21:55:00|4288.6|4278.6|4294.9|4292.1|4299.5|4292.2|4287.5|4277.5|68
1593734400000|2020-07-03 00:00:00|4270.9|4268.1|4270.3|4267.5|4279.3|4276.5|4267.9|4264.9|575
1593734700000|2020-07-03 00:05:00|4271.2|4268.4|4277.8|4275|4277.8|4275|4269.9|4266.9|52
1593735000000|2020-07-03 00:10:00|4277.9|4273.9|4276.8|4274|4278.9|4276|4272.3|4269.5|82
1593735300000|2020-07-03 00:15:00|4277.8|4275|4280.3|4277.5|4282.3|4279.5|4277.8|4274.9|15
1593735600000|2020-07-03 00:20:00|4279.8|4277|4279.3|4276.5|4280.3|4277.5|4278.3|4275.5|24
1593735900000|2020-07-03 00:25:00|4279.8|4277|4277.8|4275|4280.3|4277.5|4276.3|4273.5|27
1593736200000|2020-07-03 00:30:00|4277.3|4274.5|4274.4|4271.6|4278.9|4276|4274.3|4271.5|17
1593736500000|2020-07-03 00:35:00|4274.8|4272|4275.8|4273|4277|4274|4272.4|4269.6|23
1593736800000|2020-07-03 00:40:00|4276.3|4273.5|4279.8|4277|4281.3|4278.5|4276.3|4273.5|56
1593737100000|2020-07-03 00:45:00|4279.4|4276.6|4273.9|4271.1|4281.3|4278.5|4272.9|4270.1|48
1593737400000|2020-07-03 00:50:00|4273.8|4271|4275.8|4273|4278.8|4276|4273.8|4271|9
1593737700000|2020-07-03 00:55:00|4275.9|4273.1|4279.3|4276.5|4281.3|4278.5|4274.9|4272.1|23
1593738000000|2020-07-03 01:00:00|4282|4279.2|4282.8|4280|4284.8|4282|4279.4|4276.6|205
1593738300000|2020-07-03 01:05:00|4282.4|4279.6|4282.8|4280|4283|4280|4280.8|4278|32
1593738600000|2020-07-03 01:10:00|4283.3|4280.5|4287.4|4284.6|4289.3|4286.5|4283.3|4280.5|278
1593738900000|2020-07-03 01:15:00|4287.8|4285|4293.4|4290.6|4299.4|4296.6|4287.4|4284.6|276
1593739200000|2020-07-03 01:20:00|4292.8|4290|4293.4|4290.6|4295.3|4292.5|4290.9|4288.1|135
1593739500000|2020-07-03 01:25:00|4293.8|4291|4291.8|4289|4295.9|4292.5|4291.4|4288.6|61
1593739800000|2020-07-03 01:30:00|4292.3|4289.5|4291.9|4289.1|4294.8|4292|4291.4|4288.6|28
1593740100000|2020-07-03 01:35:00|4291.8|4289|4290.3|4287.5|4292.8|4290|4289.4|4286.6|34
1593740400000|2020-07-03 01:40:00|4290.4|4287.6|4292.8|4290|4292.8|4290|4288.4|4285.6|362
1593740700000|2020-07-03 01:45:00|4293.3|4290.5|4293.9|4291.1|4295.9|4293.1|4292.9|4290.1|80
1593741000000|2020-07-03 01:50:00|4294.8|4292|4291.9|4289.1|4297|4294.1|4291.9|4289.1|25
1593741300000|2020-07-03 01:55:00|4292.4|4289.6|4289.9|4287.1|4293.8|4291|4289.4|4286.6|17
1593741600000|2020-07-03 02:00:00|4288.8|4286|4292.8|4290|4292.9|4290.1|4288.4|4285.6|56
1593741900000|2020-07-03 02:05:00|4292.9|4290.1|4295.9|4293.1|4298.4|4295.6|4292.4|4289.6|104
1593742200000|2020-07-03 02:10:00|4296.4|4293.6|4291.9|4289.1|4296.4|4293.6|4291.8|4289|19
1593742500000|2020-07-03 02:15:00|4292.8|4290|4291.9|4289.1|4294|4291|4290.9|4288.1|1
1593742800000|2020-07-03 02:20:00|4291|4288.2|4289.9|4287.1|4291.4|4288.6|4288.9|4286.1|19
1593743100000|2020-07-03 02:25:00|4289.8|4287|4296.3|4293.5|4297.3|4294.5|4287.4|4284.6|481
1593743400000|2020-07-03 02:30:00|4295.4|4292.6|4294.3|4291.5|4297.3|4294.5|4293.3|4290.5|207
1593743700000|2020-07-03 02:35:00|4294.8|4292|4298.3|4295.5|4298.8|4296|4294.3|4291.5|86
1593744000000|2020-07-03 02:40:00|4297.8|4295|4297.4|4294.6|4301.2|4298.4|4297.3|4294.5|97
1593744300000|2020-07-03 02:45:00|4297.3|4294.5|4292.4|4289.6|4298.3|4295.5|4291.8|4289|103
1593744600000|2020-07-03 02:50:00|4291.9|4289.1|4292.8|4290|4294.8|4292|4291.9|4289.1|33
1593744900000|2020-07-03 02:55:00|4293.3|4290.5|4290.3|4287.5|4293.4|4290.6|4289.8|4287|274
1593745200000|2020-07-03 03:00:00|4290.4|4287.6|4290.3|4287.5|4291.8|4289|4287.8|4285|134
1593745500000|2020-07-03 03:05:00|4290.2|4287.4|4291.8|4289|4293.8|4291|4289.3|4286.5|135
1593745800000|2020-07-03 03:10:00|4292.3|4289.5|4285.8|4283|4292.3|4289.5|4285.3|4282.5|32
1593746100000|2020-07-03 03:15:00|4285.4|4282.6|4281.3|4278.5|4286.8|4284|4280.3|4277.5|90
1593746400000|2020-07-03 03:20:00|4281.8|4279|4283.3|4280.5|4284.3|4281.5|4281.3|4278.5|49
1593746700000|2020-07-03 03:25:00|4282.9|4280.1|4285.8|4283|4286.3|4283.5|4282.8|4280|53
1593747000000|2020-07-03 03:30:00|4285.3|4282.5|4285.3|4282.5|4285.9|4283.1|4283.8|4281|17
1593747300000|2020-07-03 03:35:00|4285.8|4283|4285.8|4283|4286.3|4283.5|4285.3|4282.5|32
1593747600000|2020-07-03 03:40:00|4284.3|4281.5|4285.3|4282.5|4286.3|4283.5|4284.3|4281.5|46
1593747900000|2020-07-03 03:45:00|4285.4|4282.6|4285.8|4283|4286.3|4283.5|4285.3|4282.5|10
1593748200000|2020-07-03 03:50:00|4285.4|4282.6|4286.3|4283.5|4286.3|4283.5|4284.3|4281.5|14
1593748500000|2020-07-03 03:55:00|4285.4|4282.6|4284.4|4281.6|4285.8|4283|4284.4|4281.6|1
1593748800000|2020-07-03 04:00:00|4284.3|4281.5|4282|4278|4284.4|4281.6|4277.3|4274.5|20
1593749100000|2020-07-03 04:05:00|4280.9|4278.1|4280.4|4277.6|4282.4|4279.6|4278.4|4275.6|9
1593749400000|2020-07-03 04:10:00|4280.8|4278|4270.9|4268.1|4280.8|4278|4267.3|4263.9|1154
1593749700000|2020-07-03 04:15:00|4270.4|4267.6|4274.4|4271.6|4275.3|4272.5|4269.9|4267.1|67
1593750000000|2020-07-03 04:20:00|4274.8|4272|4273.9|4271.1|4275.4|4272.6|4273.4|4270.6|11
1593750300000|2020-07-03 04:25:00|4273.4|4270.6|4274.8|4272|4275.4|4272.6|4272.4|4269.6|3
1593750600000|2020-07-03 04:30:00|4274.4|4271.6|4277.4|4274.6|4277.4|4274.6|4273.8|4271|8
1593750900000|2020-07-03 04:35:00|4275.9|4273.1|4273.4|4270.6|4276.4|4273.6|4273.4|4270.6|5
1593751200000|2020-07-03 04:40:00|4273.8|4271|4273.3|4270.5|4273.9|4271.1|4273.3|4270.5|0
1593751500000|2020-07-03 04:45:00|4273.8|4271|4273.8|4271|4274.8|4272|4272.3|4269.5|17
1593751800000|2020-07-03 04:50:00|4273.9|4271.1|4272.8|4270|4274.3|4271.5|4272.3|4269.5|9
1593752100000|2020-07-03 04:55:00|4273.3|4270.5|4268.3|4265.5|4273.3|4270.5|4268.3|4265.5|109
1593752400000|2020-07-03 05:00:00|4267.3|4264.5|4269.8|4267|4270.8|4268|4266.4|4263.6|33
1593752700000|2020-07-03 05:05:00|4269.9|4267.1|4272.3|4269.5|4272.8|4270|4269.9|4267.1|37
1593753000000|2020-07-03 05:10:00|4272.4|4269.6|4267.8|4265|4275.8|4273|4267.8|4265|139
1593753300000|2020-07-03 05:15:00|4266.4|4263.6|4268.8|4266|4270|4267|4264.5|4261.7|53
1593753600000|2020-07-03 05:20:00|4268.4|4265.6|4265.8|4263|4268.4|4265.6|4264.9|4262.1|59
1593753900000|2020-07-03 05:25:00|4265.4|4262.6|4268.8|4266|4269.3|4266.5|4265.4|4262.6|52
1593754200000|2020-07-03 05:30:00|4269.3|4266.5|4272.4|4269.6|4272.4|4269.6|4267.8|4265|54
1593754500000|2020-07-03 05:35:00|4271.9|4269.1|4266.9|4264.1|4273.3|4270.5|4266.9|4264|28
1593754800000|2020-07-03 05:40:00|4266|4263.2|4269.4|4266.6|4269.8|4267|4263.9|4261.1|98
1593755100000|2020-07-03 05:45:00|4268.9|4266.1|4260.8|4258|4269.4|4266.6|4260.4|4257.6|142
1593755400000|2020-07-03 05:50:00|4261.3|4258.5|4267.3|4264.5|4268.4|4265.6|4260.8|4258|41
1593755700000|2020-07-03 05:55:00|4266.8|4264|4268.8|4266|4268.8|4266|4266.4|4263.6|67
1593756000000|2020-07-03 06:00:00|4268.4|4265.6|4274.3|4271.5|4275.3|4272.5|4267.3|4264.5|139
1593756300000|2020-07-03 06:05:00|4274.4|4271.6|4280.3|4277.5|4281.3|4278.5|4270.4|4267.6|108
1593756600000|2020-07-03 06:10:00|4279.4|4276.6|4279.8|4277|4281.3|4278.5|4276.8|4274|105
1593756900000|2020-07-03 06:15:00|4279.4|4276.6|4280.8|4278|4281.8|4279|4277.4|4274.6|53
1593757200000|2020-07-03 06:20:00|4280.4|4277.6|4280.3|4277.5|4281.3|4278.5|4280.3|4277.5|105
1593757500000|2020-07-03 06:25:00|4281.3|4278.5|4285.3|4282.5|4286.3|4283.5|4280.4|4277.6|143
1593757800000|2020-07-03 06:30:00|4284.9|4282.1|4280.9|4278.1|4287.9|4285.1|4280.3|4277.5|205
1593758100000|2020-07-03 06:35:00|4280.8|4278|4278.8|4276|4280.8|4278|4277.3|4274.5|169
1593758400000|2020-07-03 06:40:00|4279.3|4276.5|4278.4|4275.6|4280.3|4277.5|4277.8|4275|155
1593758700000|2020-07-03 06:45:00|4278.3|4275.5|4281.3|4278.5|4281.8|4279|4277.3|4274.5|115
1593759000000|2020-07-03 06:50:00|4280.9|4278.1|4279.4|4276.6|4282.3|4279.5|4279.3|4276.5|33
1593759300000|2020-07-03 06:55:00|4280.3|4277.5|4281.4|4278.6|4282.8|4280|4278.3|4275.5|82
1593759600000|2020-07-03 07:00:00|4282.3|4279.5|4274.4|4271.6|4286.3|4283.5|4273.4|4270.6|355
1593759900000|2020-07-03 07:05:00|4274.8|4272|4275.3|4272.5|4279.3|4276.5|4272.3|4269.5|770
1593760200000|2020-07-03 07:10:00|4275.8|4273|4276.3|4273.5|4291.3|4288.5|4273.3|4270.5|1452
1593760500000|2020-07-03 07:15:00|4275.4|4272.6|4278.4|4275.6|4283.9|4281.1|4273.9|4271.1|377
1593760800000|2020-07-03 07:20:00|4278.8|4276|4270.6|4267.8|4280.4|4277.6|4266.4|4263.6|267
1593761100000|2020-07-03 07:25:00|4270.4|4267.6|4276.4|4273.6|4278.9|4276.1|4269.4|4266.6|859
1593761400000|2020-07-03 07:30:00|4275.9|4273.1|4270.9|4268.1|4275.9|4273.1|4266.4|4263.6|431
1593761700000|2020-07-03 07:35:00|4270.5|4267.7|4263.5|4260.7|4272.5|4269.7|4260|4257.2|388
1593762000000|2020-07-03 07:40:00|4263|4260.2|4263.5|4260.7|4265.4|4262.6|4260.5|4257.7|470
1593762300000|2020-07-03 07:45:00|4264.4|4261.6|4267.4|4264.6|4268.4|4265.6|4260.5|4257.7|223
1593762600000|2020-07-03 07:50:00|4266.9|4264.1|4265.5|4262.7|4267.9|4265.1|4260.4|4257.6|219
1593762900000|2020-07-03 07:55:00|4265.9|4263.1|4269.4|4266.6|4269.9|4267.1|4265.5|4262.7|282
1593763200000|2020-07-03 08:00:00|4269.5|4266.7|4262.5|4259.7|4270.4|4267.6|4254.4|4251.6|991
1593763500000|2020-07-03 08:05:00|4262.1|4259.3|4262.1|4259.3|4265.5|4262.7|4259.6|4256.8|307
1593763800000|2020-07-03 08:10:00|4262.5|4259.7|4258.5|4255.7|4262.5|4259.7|4251.6|4248.8|973
1593764100000|2020-07-03 08:15:00|4258.1|4255.3|4262.5|4259.7|4262.5|4259.7|4254.6|4251.8|368
1593764400000|2020-07-03 08:20:00|4262|4259.2|4269|4266.2|4269.5|4266.7|4261.5|4258.7|632
1593764700000|2020-07-03 08:25:00|4269.4|4266.6|4268.5|4265.7|4274.5|4271.7|4261.5|4258.7|4683
1593765000000|2020-07-03 08:30:00|4269.5|4266.7|4269.5|4266.7|4269.5|4266.7|4261.5|4258.7|1697
1593765300000|2020-07-03 08:35:00|4269|4266.2|4264.5|4261.7|4272.6|4269.8|4261.6|4258.8|1535
1593765600000|2020-07-03 08:40:00|4264|4261.2|4268.6|4265.8|4270|4267.2|4264|4261.2|1041
1593765900000|2020-07-03 08:45:00|4267.7|4264.9|4269.6|4266.8|4270.6|4267.8|4265.7|4262.9|343
1593766200000|2020-07-03 08:50:00|4270.5|4267.7|4272.7|4269.9|4277.6|4274.8|4270.5|4267.7|700
1593766500000|2020-07-03 08:55:00|4272.6|4269.8|4265.6|4262.8|4274.1|4271.3|4263.6|4260.8|389
1593766800000|2020-07-03 09:00:00|4265.1|4262.3|4261.7|4258.9|4266.1|4263.3|4260.7|4257.9|344
1593767100000|2020-07-03 09:05:00|4261.6|4258.8|4264.1|4261.3|4264.6|4261.8|4260.7|4257.9|377
1593767400000|2020-07-03 09:10:00|4264.6|4261.8|4262.6|4259.8|4264.6|4261.8|4260.7|4257.9|281
1593767700000|2020-07-03 09:15:00|4262.1|4259.3|4265.6|4262.8|4266.6|4263.8|4260.7|4257.9|173
1593768000000|2020-07-03 09:20:00|4266.1|4263.3|4264.6|4261.8|4268.1|4265.3|4263.6|4260.8|345
1593768300000|2020-07-03 09:25:00|4265.1|4262.3|4260.7|4257.9|4266.6|4263.8|4260.7|4257.9|185
1593768600000|2020-07-03 09:30:00|4258.7|4255.9|4260.2|4257.4|4261.7|4258.9|4256.7|4253.9|516
1593768900000|2020-07-03 09:35:00|4259.7|4256.9|4263.7|4260.9|4263.7|4260.9|4257.7|4254.9|204
1593769200000|2020-07-03 09:40:00|4263.6|4260.8|4260.8|4258|4266.8|4264|4260.7|4257.9|921
1593769500000|2020-07-03 09:45:00|4260.7|4257.9|4253.8|4251|4260.7|4257.9|4252.7|4249.9|599
1593769800000|2020-07-03 09:50:00|4253.7|4250.9|4245.8|4243|4253.7|4250.9|4243.3|4240.5|852
1593770100000|2020-07-03 09:55:00|4246.2|4243.4|4244.8|4242|4246.7|4243.9|4241.8|4239|807
1593770400000|2020-07-03 10:00:00|4244.4|4241.6|4244.4|4241.6|4244.7|4241.9|4237.9|4235.1|1107
1593770700000|2020-07-03 10:05:00|4243.9|4241.1|4238.9|4236.1|4243.9|4241.1|4236.9|4234.1|387
1593771000000|2020-07-03 10:10:00|4237.9|4235.1|4237.9|4235.1|4239.9|4237.1|4237.4|4234.6|273
1593771300000|2020-07-03 10:15:00|4237.8|4235|4237|4234.2|4240.5|4237.7|4234|4231.2|944
1593771600000|2020-07-03 10:20:00|4236|4233.2|4248.9|4246.1|4249|4246.2|4235.9|4233.1|509
1593771900000|2020-07-03 10:25:00|4248.5|4245.7|4250|4247.2|4253|4250.2|4246|4243.2|226
1593772200000|2020-07-03 10:30:00|4249.5|4246.7|4255|4252.2|4255.9|4253.1|4247.5|4244.7|243
1593772500000|2020-07-03 10:35:00|4255.9|4253.1|4248|4245.2|4255.9|4253.1|4248|4245.2|149
1593772800000|2020-07-03 10:40:00|4248.9|4246.1|4254.9|4252.1|4256|4253.2|4248.9|4246.1|302
1593773100000|2020-07-03 10:45:00|4255|4252.2|4261.4|4258.6|4264.9|4262.1|4252.4|4249.6|1225
1593773400000|2020-07-03 10:50:00|4261.9|4259.1|4266.9|4264.1|4267.3|4264.5|4260.9|4258.1|848
1593773700000|2020-07-03 10:55:00|4266.8|4264|4265.8|4263|4266.8|4264|4262.8|4260|219
1593774000000|2020-07-03 11:00:00|4264.9|4262.1|4261.4|4258.6|4264.9|4262.1|4260.9|4258.1|255
1593774300000|2020-07-03 11:05:00|4261.9|4259.1|4266.9|4264.1|4267.4|4264.6|4261.9|4259.1|366
1593774600000|2020-07-03 11:10:00|4266.4|4263.6|4263.9|4261.1|4267.9|4265.1|4263.9|4261.1|166
1593774900000|2020-07-03 11:15:00|4263.4|4260.6|4261.9|4259.1|4264.4|4261.6|4259.9|4257.1|198
1593775200000|2020-07-03 11:20:00|4262.9|4260.1|4265.9|4263.1|4265.9|4263.1|4261.4|4258.6|205
1593775500000|2020-07-03 11:25:00|4265.4|4262.6|4259.9|4257.1|4265.9|4263.1|4257.9|4255.1|150
1593775800000|2020-07-03 11:30:00|4260.8|4258|4261.9|4259.1|4264.3|4261.5|4257.9|4255.1|101
1593776100000|2020-07-03 11:35:00|4261.4|4258.6|4256.8|4254|4261.9|4259.1|4256.8|4254|76
1593776400000|2020-07-03 11:40:00|4256.9|4254.1|4252.9|4250.1|4257.9|4255.1|4249.9|4247.1|154
1593776700000|2020-07-03 11:45:00|4252.4|4249.6|4254.9|4252.1|4256.9|4254.1|4250.9|4248.1|75
1593777000000|2020-07-03 11:50:00|4254.5|4251.7|4258.9|4256.1|4258.9|4256.1|4253.9|4251.1|668
1593777300000|2020-07-03 11:55:00|4258.4|4255.6|4265.9|4263.1|4266.9|4264.1|4257.9|4255.1|335
1593777600000|2020-07-03 12:00:00|4265.4|4262.6|4262.9|4260.1|4265.9|4263.1|4260.8|4258|154
1593777900000|2020-07-03 12:05:00|4263.4|4260.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|81
1593778200000|2020-07-03 12:10:00|4264|4261.2|4263.9|4261.1|4268.9|4266.1|4263.8|4261|198
1593778500000|2020-07-03 12:15:00|4263.8|4261|4263.8|4261|4265.3|4262.5|4260.9|4258.1|140
1593778800000|2020-07-03 12:20:00|4263.9|4261.1|4263.9|4261.1|4265.4|4262.6|4261.9|4259.1|133
1593779100000|2020-07-03 12:25:00|4263|4260.2|4261.9|4259.1|4263.4|4260.6|4259.9|4257.1|130
1593779400000|2020-07-03 12:30:00|4260.9|4258.1|4259.9|4257.1|4261.9|4259.1|4258.9|4256.1|132
1593779700000|2020-07-03 12:35:00|4258.9|4256.1|4270.9|4268.1|4271.9|4269.1|4258.9|4256.1|408
1593780000000|2020-07-03 12:40:00|4271.9|4269.1|4271.9|4269.1|4272.9|4270.1|4268.9|4266.1|136
1593780300000|2020-07-03 12:45:00|4271|4268.2|4266.9|4264.1|4273.9|4271.1|4266.9|4264.1|267
1593780600000|2020-07-03 12:50:00|4266.4|4263.6|4260.9|4258.1|4266.4|4263.6|4257.9|4255.1|107
1593780900000|2020-07-03 12:55:00|4261.3|4258.5|4261.9|4259.1|4262.8|4260|4260.9|4258.1|103
1593781200000|2020-07-03 13:00:00|4262.4|4259.6|4257.9|4255.1|4268.3|4265.5|4254.9|4252.1|327
1593781500000|2020-07-03 13:05:00|4258.4|4255.6|4263.3|4260.5|4264.3|4261.5|4257.4|4254.6|162
1593781800000|2020-07-03 13:10:00|4263.8|4261|4262.9|4260.1|4264.3|4261.5|4259.9|4257.1|121
1593782100000|2020-07-03 13:15:00|4263.8|4261|4262.9|4260.1|4268.9|4266.1|4261.9|4259.1|446
1593782400000|2020-07-03 13:20:00|4263.8|4261|4261.9|4259.1|4265.8|4263|4257.9|4255.1|230
1593782700000|2020-07-03 13:25:00|4261.8|4259|4260.3|4257.5|4265.3|4262.5|4259.5|4256.7|247
1593783000000|2020-07-03 13:30:00|4260.8|4258|4260.9|4258.1|4265.5|4262.7|4258|4255.2|437
1593783300000|2020-07-03 13:35:00|4261.5|4258.7|4254|4251.2|4261.9|4259.1|4253|4250.2|683
1593783600000|2020-07-03 13:40:00|4253.9|4251.1|4253|4250.2|4257|4254.2|4252|4249.2|469
1593783900000|2020-07-03 13:45:00|4253.9|4251.1|4260|4257.2|4260|4257.2|4253|4250.2|221
1593784200000|2020-07-03 13:50:00|4259.6|4256.8|4256|4253.2|4260|4257.2|4254.6|4251.8|384
1593784500000|2020-07-03 13:55:00|4256.1|4253.3|4254|4251.2|4256.1|4253.3|4250|4247.2|605
1593784800000|2020-07-03 14:00:00|4253.1|4250.3|4249|4246.2|4253.6|4250.8|4248.1|4245.3|1346
1593785100000|2020-07-03 14:05:00|4248.1|4245.3|4251.1|4248.3|4254|4251.2|4248|4245.2|1913
1593785400000|2020-07-03 14:10:00|4251|4248.2|4251|4248.2|4256|4253.2|4249.1|4246.3|794
1593785700000|2020-07-03 14:15:00|4251.6|4248.8|4254|4251.2|4257|4254.2|4251|4248.2|908
1593786000000|2020-07-03 14:20:00|4254.4|4251.6|4250|4247.2|4254.9|4252.1|4248|4245.2|719
1593786300000|2020-07-03 14:25:00|4249.1|4246.3|4250|4247.2|4252|4249.2|4248|4245.2|170
1593786600000|2020-07-03 14:30:00|4249.1|4246.3|4239.9|4237.1|4253|4250.2|4239.8|4237|994
1593786900000|2020-07-03 14:35:00|4240|4237.2|4245|4242.2|4248|4245.2|4236|4233.2|717
1593787200000|2020-07-03 14:40:00|4244.5|4241.7|4246|4243.2|4247.5|4244.7|4244|4241.2|596
1593787500000|2020-07-03 14:45:00|4246.1|4243.3|4252|4249.2|4253|4250.2|4242.1|4239.3|1356
1593787800000|2020-07-03 14:50:00|4252.5|4249.7|4255.5|4252.7|4257|4254.2|4246|4243.2|471
1593788100000|2020-07-03 14:55:00|4255|4252.2|4265|4262.2|4266|4263.2|4255|4252.2|1367
1593788400000|2020-07-03 15:00:00|4264.5|4261.7|4266|4263.2|4270.5|4267.7|4264.5|4261.7|1466
1593788700000|2020-07-03 15:05:00|4267|4264.2|4263|4260.2|4269|4266.2|4262.1|4259.3|470
1593789000000|2020-07-03 15:10:00|4263.9|4261.1|4269.9|4267.1|4277|4274.2|4261|4258.2|1497
1593789300000|2020-07-03 15:15:00|4269.5|4266.7|4270|4267.2|4270|4267.2|4262|4259.2|1056
1593789600000|2020-07-03 15:20:00|4269|4266.2|4276.1|4273.3|4276.1|4273.3|4265.1|4262.3|1041
1593789900000|2020-07-03 15:25:00|4276|4273.2|4285|4282.2|4286.1|4283.3|4271.1|4268.3|3707
1593790200000|2020-07-03 15:30:00|4285.2|4282.4|4281.1|4278.3|4286|4283.2|4280|4277.2|1629
1593790500000|2020-07-03 15:35:00|4281.6|4278.8|4274|4271.2|4284|4281.2|4273|4270.2|1032
1593790800000|2020-07-03 15:40:00|4273.5|4270.7|4269.1|4266.3|4276|4273.2|4269.1|4266.3|1570
1593791100000|2020-07-03 15:45:00|4270|4267.2|4273.1|4270.3|4274|4271.2|4268|4265.2|945
1593791400000|2020-07-03 15:50:00|4273|4270.2|4274.9|4272.1|4278.9|4276.1|4273|4270.2|860
1593791700000|2020-07-03 15:55:00|4275|4272.2|4281.5|4278.7|4282|4279.2|4271.1|4268.3|530
1593792000000|2020-07-03 16:00:00|4280.5|4277.7|4278|4275.2|4281|4278.2|4276|4273.2|346
1593792300000|2020-07-03 16:05:00|4276.7|4273.9|4280.6|4277.8|4281|4278.2|4273.6|4270.8|418
1593792600000|2020-07-03 16:10:00|4280.5|4277.7|4281|4278.2|4281.5|4278.7|4278|4275.2|418
1593792900000|2020-07-03 16:15:00|4281.1|4278.3|4280|4277.2|4282|4279.2|4280|4277.2|1678
1593793200000|2020-07-03 16:20:00|4279.6|4276.8|4279|4276.2|4280|4277.2|4277|4274.2|270
1593793500000|2020-07-03 16:25:00|4279.1|4276.3|4283|4280.2|4283|4280.2|4279.1|4276.3|405
1593793800000|2020-07-03 16:30:00|4282.6|4279.8|4286.9|4284.1|4288.5|4285.7|4278.2|4275.4|1475
1593794100000|2020-07-03 16:35:00|4287.9|4285.1|4288.9|4286.1|4289.9|4287.1|4284.9|4282.1|498
1593794400000|2020-07-03 16:40:00|4288|4285.2|4289.1|4286.3|4289.9|4287.1|4286.1|4283.3|256
1593794700000|2020-07-03 16:45:00|4289.9|4287.1|4287.5|4284.7|4292.5|4289.7|4287.1|4284.3|649
1593795000000|2020-07-03 16:50:00|4287|4284.2|4283.2|4280.4|4290|4287.2|4283.2|4280.4|1123
1593795300000|2020-07-03 16:55:00|4282.3|4279.5|4286.3|4283.5|4290.2|4287.4|4272.2|4269.4|3643
1593795600000|2020-07-03 17:00:00|4286.4|4283.6|4281.3|4278.5|4286.4|4283.6|4280.3|4277.5|1062
1593795900000|2020-07-03 17:05:00|4282.2|4279.4|4278.4|4275.6|4283.4|4280.4|4278.3|4273.4|459
1593796200000|2020-07-03 17:10:00|4277.5|4274.7|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|150
1593796500000|2020-07-03 17:15:00|4282.3|4279.5|4282.4|4279.6|4282.4|4279.6|4280.9|4278.1|44
1593796800000|2020-07-03 17:20:00|4281.4|4278.6|4282.4|4279.6|4282.4|4279.6|4279.9|4277.1|44
1593797100000|2020-07-03 17:25:00|4283.3|4280.5|4281.4|4278.6|4283.4|4280.6|4278.4|4275.6|69
1593734400000|2020-07-03 00:00:00|4270.9|4268.1|4270.3|4267.5|4279.3|4276.5|4267.9|4264.9|575
1593734700000|2020-07-03 00:05:00|4271.2|4268.4|4277.8|4275|4277.8|4275|4269.9|4266.9|52
1593735000000|2020-07-03 00:10:00|4277.9|4273.9|4276.8|4274|4278.9|4276|4272.3|4269.5|82
1593735300000|2020-07-03 00:15:00|4277.8|4275|4280.3|4277.5|4282.3|4279.5|4277.8|4274.9|15
1593735600000|2020-07-03 00:20:00|4279.8|4277|4279.3|4276.5|4280.3|4277.5|4278.3|4275.5|24
1593735900000|2020-07-03 00:25:00|4279.8|4277|4277.8|4275|4280.3|4277.5|4276.3|4273.5|27
1593736200000|2020-07-03 00:30:00|4277.3|4274.5|4274.4|4271.6|4278.9|4276|4274.3|4271.5|17
1593736500000|2020-07-03 00:35:00|4274.8|4272|4275.8|4273|4277|4274|4272.4|4269.6|23
1593736800000|2020-07-03 00:40:00|4276.3|4273.5|4279.8|4277|4281.3|4278.5|4276.3|4273.5|56
1593737100000|2020-07-03 00:45:00|4279.4|4276.6|4273.9|4271.1|4281.3|4278.5|4272.9|4270.1|48
1593737400000|2020-07-03 00:50:00|4273.8|4271|4275.8|4273|4278.8|4276|4273.8|4271|9
1593737700000|2020-07-03 00:55:00|4275.9|4273.1|4279.3|4276.5|4281.3|4278.5|4274.9|4272.1|23
1593738000000|2020-07-03 01:00:00|4282|4279.2|4282.8|4280|4284.8|4282|4279.4|4276.6|205
1593738300000|2020-07-03 01:05:00|4282.4|4279.6|4282.8|4280|4283|4280|4280.8|4278|32
1593738600000|2020-07-03 01:10:00|4283.3|4280.5|4287.4|4284.6|4289.3|4286.5|4283.3|4280.5|278
1593738900000|2020-07-03 01:15:00|4287.8|4285|4293.4|4290.6|4299.4|4296.6|4287.4|4284.6|276
1593739200000|2020-07-03 01:20:00|4292.8|4290|4293.4|4290.6|4295.3|4292.5|4290.9|4288.1|135
1593739500000|2020-07-03 01:25:00|4293.8|4291|4291.8|4289|4295.9|4292.5|4291.4|4288.6|61
1593739800000|2020-07-03 01:30:00|4292.3|4289.5|4291.9|4289.1|4294.8|4292|4291.4|4288.6|28
1593740100000|2020-07-03 01:35:00|4291.8|4289|4290.3|4287.5|4292.8|4290|4289.4|4286.6|34
1593740400000|2020-07-03 01:40:00|4290.4|4287.6|4292.8|4290|4292.8|4290|4288.4|4285.6|362
1593740700000|2020-07-03 01:45:00|4293.3|4290.5|4293.9|4291.1|4295.9|4293.1|4292.9|4290.1|80
1593741000000|2020-07-03 01:50:00|4294.8|4292|4291.9|4289.1|4297|4294.1|4291.9|4289.1|25
1593741300000|2020-07-03 01:55:00|4292.4|4289.6|4289.9|4287.1|4293.8|4291|4289.4|4286.6|17
1593741600000|2020-07-03 02:00:00|4288.8|4286|4292.8|4290|4292.9|4290.1|4288.4|4285.6|56
1593741900000|2020-07-03 02:05:00|4292.9|4290.1|4295.9|4293.1|4298.4|4295.6|4292.4|4289.6|104
1593742200000|2020-07-03 02:10:00|4296.4|4293.6|4291.9|4289.1|4296.4|4293.6|4291.8|4289|19
1593742500000|2020-07-03 02:15:00|4292.8|4290|4291.9|4289.1|4294|4291|4290.9|4288.1|1
1593742800000|2020-07-03 02:20:00|4291|4288.2|4289.9|4287.1|4291.4|4288.6|4288.9|4286.1|19
1593743100000|2020-07-03 02:25:00|4289.8|4287|4296.3|4293.5|4297.3|4294.5|4287.4|4284.6|481
1593743400000|2020-07-03 02:30:00|4295.4|4292.6|4294.3|4291.5|4297.3|4294.5|4293.3|4290.5|207
1593743700000|2020-07-03 02:35:00|4294.8|4292|4298.3|4295.5|4298.8|4296|4294.3|4291.5|86
1593744000000|2020-07-03 02:40:00|4297.8|4295|4297.4|4294.6|4301.2|4298.4|4297.3|4294.5|97
1593744300000|2020-07-03 02:45:00|4297.3|4294.5|4292.4|4289.6|4298.3|4295.5|4291.8|4289|103
1593744600000|2020-07-03 02:50:00|4291.9|4289.1|4292.8|4290|4294.8|4292|4291.9|4289.1|33
1593744900000|2020-07-03 02:55:00|4293.3|4290.5|4290.3|4287.5|4293.4|4290.6|4289.8|4287|274
1593745200000|2020-07-03 03:00:00|4290.4|4287.6|4290.3|4287.5|4291.8|4289|4287.8|4285|134
1593745500000|2020-07-03 03:05:00|4290.2|4287.4|4291.8|4289|4293.8|4291|4289.3|4286.5|135
1593745800000|2020-07-03 03:10:00|4292.3|4289.5|4285.8|4283|4292.3|4289.5|4285.3|4282.5|32
1593746100000|2020-07-03 03:15:00|4285.4|4282.6|4281.3|4278.5|4286.8|4284|4280.3|4277.5|90
1593746400000|2020-07-03 03:20:00|4281.8|4279|4283.3|4280.5|4284.3|4281.5|4281.3|4278.5|49
1593746700000|2020-07-03 03:25:00|4282.9|4280.1|4285.8|4283|4286.3|4283.5|4282.8|4280|53
1593747000000|2020-07-03 03:30:00|4285.3|4282.5|4285.3|4282.5|4285.9|4283.1|4283.8|4281|17
1593747300000|2020-07-03 03:35:00|4285.8|4283|4285.8|4283|4286.3|4283.5|4285.3|4282.5|32
1593747600000|2020-07-03 03:40:00|4284.3|4281.5|4285.3|4282.5|4286.3|4283.5|4284.3|4281.5|46
1593747900000|2020-07-03 03:45:00|4285.4|4282.6|4285.8|4283|4286.3|4283.5|4285.3|4282.5|10
1593748200000|2020-07-03 03:50:00|4285.4|4282.6|4286.3|4283.5|4286.3|4283.5|4284.3|4281.5|14
1593748500000|2020-07-03 03:55:00|4285.4|4282.6|4284.4|4281.6|4285.8|4283|4284.4|4281.6|1
1593748800000|2020-07-03 04:00:00|4284.3|4281.5|4282|4278|4284.4|4281.6|4277.3|4274.5|20
1593749100000|2020-07-03 04:05:00|4280.9|4278.1|4280.4|4277.6|4282.4|4279.6|4278.4|4275.6|9
1593749400000|2020-07-03 04:10:00|4280.8|4278|4270.9|4268.1|4280.8|4278|4267.3|4263.9|1154
1593749700000|2020-07-03 04:15:00|4270.4|4267.6|4274.4|4271.6|4275.3|4272.5|4269.9|4267.1|67
1593750000000|2020-07-03 04:20:00|4274.8|4272|4273.9|4271.1|4275.4|4272.6|4273.4|4270.6|11
1593750300000|2020-07-03 04:25:00|4273.4|4270.6|4274.8|4272|4275.4|4272.6|4272.4|4269.6|3
1593750600000|2020-07-03 04:30:00|4274.4|4271.6|4277.4|4274.6|4277.4|4274.6|4273.8|4271|8
1593750900000|2020-07-03 04:35:00|4275.9|4273.1|4273.4|4270.6|4276.4|4273.6|4273.4|4270.6|5
1593751200000|2020-07-03 04:40:00|4273.8|4271|4273.3|4270.5|4273.9|4271.1|4273.3|4270.5|0
1593751500000|2020-07-03 04:45:00|4273.8|4271|4273.8|4271|4274.8|4272|4272.3|4269.5|17
1593751800000|2020-07-03 04:50:00|4273.9|4271.1|4272.8|4270|4274.3|4271.5|4272.3|4269.5|9
1593752100000|2020-07-03 04:55:00|4273.3|4270.5|4268.3|4265.5|4273.3|4270.5|4268.3|4265.5|109
1593752400000|2020-07-03 05:00:00|4267.3|4264.5|4269.8|4267|4270.8|4268|4266.4|4263.6|33
1593752700000|2020-07-03 05:05:00|4269.9|4267.1|4272.3|4269.5|4272.8|4270|4269.9|4267.1|37
1593753000000|2020-07-03 05:10:00|4272.4|4269.6|4267.8|4265|4275.8|4273|4267.8|4265|139
1593753300000|2020-07-03 05:15:00|4266.4|4263.6|4268.8|4266|4270|4267|4264.5|4261.7|53
1593753600000|2020-07-03 05:20:00|4268.4|4265.6|4265.8|4263|4268.4|4265.6|4264.9|4262.1|59
1593753900000|2020-07-03 05:25:00|4265.4|4262.6|4268.8|4266|4269.3|4266.5|4265.4|4262.6|52
1593754200000|2020-07-03 05:30:00|4269.3|4266.5|4272.4|4269.6|4272.4|4269.6|4267.8|4265|54
1593754500000|2020-07-03 05:35:00|4271.9|4269.1|4266.9|4264.1|4273.3|4270.5|4266.9|4264|28
1593754800000|2020-07-03 05:40:00|4266|4263.2|4269.4|4266.6|4269.8|4267|4263.9|4261.1|98
1593755100000|2020-07-03 05:45:00|4268.9|4266.1|4260.8|4258|4269.4|4266.6|4260.4|4257.6|142
1593755400000|2020-07-03 05:50:00|4261.3|4258.5|4267.3|4264.5|4268.4|4265.6|4260.8|4258|41
1593755700000|2020-07-03 05:55:00|4266.8|4264|4268.8|4266|4268.8|4266|4266.4|4263.6|67
1593756000000|2020-07-03 06:00:00|4268.4|4265.6|4274.3|4271.5|4275.3|4272.5|4267.3|4264.5|139
1593756300000|2020-07-03 06:05:00|4274.4|4271.6|4280.3|4277.5|4281.3|4278.5|4270.4|4267.6|108
1593756600000|2020-07-03 06:10:00|4279.4|4276.6|4279.8|4277|4281.3|4278.5|4276.8|4274|105
1593756900000|2020-07-03 06:15:00|4279.4|4276.6|4280.8|4278|4281.8|4279|4277.4|4274.6|53
1593757200000|2020-07-03 06:20:00|4280.4|4277.6|4280.3|4277.5|4281.3|4278.5|4280.3|4277.5|105
1593757500000|2020-07-03 06:25:00|4281.3|4278.5|4285.3|4282.5|4286.3|4283.5|4280.4|4277.6|143
1593757800000|2020-07-03 06:30:00|4284.9|4282.1|4280.9|4278.1|4287.9|4285.1|4280.3|4277.5|205
1593758100000|2020-07-03 06:35:00|4280.8|4278|4278.8|4276|4280.8|4278|4277.3|4274.5|169
1593758400000|2020-07-03 06:40:00|4279.3|4276.5|4278.4|4275.6|4280.3|4277.5|4277.8|4275|155
1593758700000|2020-07-03 06:45:00|4278.3|4275.5|4281.3|4278.5|4281.8|4279|4277.3|4274.5|115
1593759000000|2020-07-03 06:50:00|4280.9|4278.1|4279.4|4276.6|4282.3|4279.5|4279.3|4276.5|33
1593759300000|2020-07-03 06:55:00|4280.3|4277.5|4281.4|4278.6|4282.8|4280|4278.3|4275.5|82
1593759600000|2020-07-03 07:00:00|4282.3|4279.5|4274.4|4271.6|4286.3|4283.5|4273.4|4270.6|355
1593759900000|2020-07-03 07:05:00|4274.8|4272|4275.3|4272.5|4279.3|4276.5|4272.3|4269.5|770
1593760200000|2020-07-03 07:10:00|4275.8|4273|4276.3|4273.5|4291.3|4288.5|4273.3|4270.5|1452
1593760500000|2020-07-03 07:15:00|4275.4|4272.6|4278.4|4275.6|4283.9|4281.1|4273.9|4271.1|377
1593760800000|2020-07-03 07:20:00|4278.8|4276|4270.6|4267.8|4280.4|4277.6|4266.4|4263.6|267
1593761100000|2020-07-03 07:25:00|4270.4|4267.6|4276.4|4273.6|4278.9|4276.1|4269.4|4266.6|859
1593761400000|2020-07-03 07:30:00|4275.9|4273.1|4270.9|4268.1|4275.9|4273.1|4266.4|4263.6|431
1593761700000|2020-07-03 07:35:00|4270.5|4267.7|4263.5|4260.7|4272.5|4269.7|4260|4257.2|388
1593762000000|2020-07-03 07:40:00|4263|4260.2|4263.5|4260.7|4265.4|4262.6|4260.5|4257.7|470
1593762300000|2020-07-03 07:45:00|4264.4|4261.6|4267.4|4264.6|4268.4|4265.6|4260.5|4257.7|223
1593762600000|2020-07-03 07:50:00|4266.9|4264.1|4265.5|4262.7|4267.9|4265.1|4260.4|4257.6|219
1593762900000|2020-07-03 07:55:00|4265.9|4263.1|4269.4|4266.6|4269.9|4267.1|4265.5|4262.7|282
1593763200000|2020-07-03 08:00:00|4269.5|4266.7|4262.5|4259.7|4270.4|4267.6|4254.4|4251.6|991
1593763500000|2020-07-03 08:05:00|4262.1|4259.3|4262.1|4259.3|4265.5|4262.7|4259.6|4256.8|307
1593763800000|2020-07-03 08:10:00|4262.5|4259.7|4258.5|4255.7|4262.5|4259.7|4251.6|4248.8|973
1593764100000|2020-07-03 08:15:00|4258.1|4255.3|4262.5|4259.7|4262.5|4259.7|4254.6|4251.8|368
1593764400000|2020-07-03 08:20:00|4262|4259.2|4269|4266.2|4269.5|4266.7|4261.5|4258.7|632
1593764700000|2020-07-03 08:25:00|4269.4|4266.6|4268.5|4265.7|4274.5|4271.7|4261.5|4258.7|4683
1593765000000|2020-07-03 08:30:00|4269.5|4266.7|4269.5|4266.7|4269.5|4266.7|4261.5|4258.7|1697
1593765300000|2020-07-03 08:35:00|4269|4266.2|4264.5|4261.7|4272.6|4269.8|4261.6|4258.8|1535
1593765600000|2020-07-03 08:40:00|4264|4261.2|4268.6|4265.8|4270|4267.2|4264|4261.2|1041
1593765900000|2020-07-03 08:45:00|4267.7|4264.9|4269.6|4266.8|4270.6|4267.8|4265.7|4262.9|343
1593766200000|2020-07-03 08:50:00|4270.5|4267.7|4272.7|4269.9|4277.6|4274.8|4270.5|4267.7|700
1593766500000|2020-07-03 08:55:00|4272.6|4269.8|4265.6|4262.8|4274.1|4271.3|4263.6|4260.8|389
1593766800000|2020-07-03 09:00:00|4265.1|4262.3|4261.7|4258.9|4266.1|4263.3|4260.7|4257.9|344
1593767100000|2020-07-03 09:05:00|4261.6|4258.8|4264.1|4261.3|4264.6|4261.8|4260.7|4257.9|377
1593767400000|2020-07-03 09:10:00|4264.6|4261.8|4262.6|4259.8|4264.6|4261.8|4260.7|4257.9|281
1593767700000|2020-07-03 09:15:00|4262.1|4259.3|4265.6|4262.8|4266.6|4263.8|4260.7|4257.9|173
1593768000000|2020-07-03 09:20:00|4266.1|4263.3|4264.6|4261.8|4268.1|4265.3|4263.6|4260.8|345
1593768300000|2020-07-03 09:25:00|4265.1|4262.3|4260.7|4257.9|4266.6|4263.8|4260.7|4257.9|185
1593768600000|2020-07-03 09:30:00|4258.7|4255.9|4260.2|4257.4|4261.7|4258.9|4256.7|4253.9|516
1593768900000|2020-07-03 09:35:00|4259.7|4256.9|4263.7|4260.9|4263.7|4260.9|4257.7|4254.9|204
1593769200000|2020-07-03 09:40:00|4263.6|4260.8|4260.8|4258|4266.8|4264|4260.7|4257.9|921
1593769500000|2020-07-03 09:45:00|4260.7|4257.9|4253.8|4251|4260.7|4257.9|4252.7|4249.9|599
1593769800000|2020-07-03 09:50:00|4253.7|4250.9|4245.8|4243|4253.7|4250.9|4243.3|4240.5|852
1593770100000|2020-07-03 09:55:00|4246.2|4243.4|4244.8|4242|4246.7|4243.9|4241.8|4239|807
1593770400000|2020-07-03 10:00:00|4244.4|4241.6|4244.4|4241.6|4244.7|4241.9|4237.9|4235.1|1107
1593770700000|2020-07-03 10:05:00|4243.9|4241.1|4238.9|4236.1|4243.9|4241.1|4236.9|4234.1|387
1593771000000|2020-07-03 10:10:00|4237.9|4235.1|4237.9|4235.1|4239.9|4237.1|4237.4|4234.6|273
1593771300000|2020-07-03 10:15:00|4237.8|4235|4237|4234.2|4240.5|4237.7|4234|4231.2|944
1593771600000|2020-07-03 10:20:00|4236|4233.2|4248.9|4246.1|4249|4246.2|4235.9|4233.1|509
1593771900000|2020-07-03 10:25:00|4248.5|4245.7|4250|4247.2|4253|4250.2|4246|4243.2|226
1593772200000|2020-07-03 10:30:00|4249.5|4246.7|4255|4252.2|4255.9|4253.1|4247.5|4244.7|243
1593772500000|2020-07-03 10:35:00|4255.9|4253.1|4248|4245.2|4255.9|4253.1|4248|4245.2|149
1593772800000|2020-07-03 10:40:00|4248.9|4246.1|4254.9|4252.1|4256|4253.2|4248.9|4246.1|302
1593773100000|2020-07-03 10:45:00|4255|4252.2|4261.4|4258.6|4264.9|4262.1|4252.4|4249.6|1225
1593773400000|2020-07-03 10:50:00|4261.9|4259.1|4266.9|4264.1|4267.3|4264.5|4260.9|4258.1|848
1593773700000|2020-07-03 10:55:00|4266.8|4264|4265.8|4263|4266.8|4264|4262.8|4260|219
1593774000000|2020-07-03 11:00:00|4264.9|4262.1|4261.4|4258.6|4264.9|4262.1|4260.9|4258.1|255
1593774300000|2020-07-03 11:05:00|4261.9|4259.1|4266.9|4264.1|4267.4|4264.6|4261.9|4259.1|366
1593774600000|2020-07-03 11:10:00|4266.4|4263.6|4263.9|4261.1|4267.9|4265.1|4263.9|4261.1|166
1593774900000|2020-07-03 11:15:00|4263.4|4260.6|4261.9|4259.1|4264.4|4261.6|4259.9|4257.1|198
1593775200000|2020-07-03 11:20:00|4262.9|4260.1|4265.9|4263.1|4265.9|4263.1|4261.4|4258.6|205
1593775500000|2020-07-03 11:25:00|4265.4|4262.6|4259.9|4257.1|4265.9|4263.1|4257.9|4255.1|150
1593775800000|2020-07-03 11:30:00|4260.8|4258|4261.9|4259.1|4264.3|4261.5|4257.9|4255.1|101
1593776100000|2020-07-03 11:35:00|4261.4|4258.6|4256.8|4254|4261.9|4259.1|4256.8|4254|76
1593776400000|2020-07-03 11:40:00|4256.9|4254.1|4252.9|4250.1|4257.9|4255.1|4249.9|4247.1|154
1593776700000|2020-07-03 11:45:00|4252.4|4249.6|4254.9|4252.1|4256.9|4254.1|4250.9|4248.1|75
1593777000000|2020-07-03 11:50:00|4254.5|4251.7|4258.9|4256.1|4258.9|4256.1|4253.9|4251.1|668
1593777300000|2020-07-03 11:55:00|4258.4|4255.6|4265.9|4263.1|4266.9|4264.1|4257.9|4255.1|335
1593777600000|2020-07-03 12:00:00|4265.4|4262.6|4262.9|4260.1|4265.9|4263.1|4260.8|4258|154
1593777900000|2020-07-03 12:05:00|4263.4|4260.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|81
1593778200000|2020-07-03 12:10:00|4264|4261.2|4263.9|4261.1|4268.9|4266.1|4263.8|4261|198
1593778500000|2020-07-03 12:15:00|4263.8|4261|4263.8|4261|4265.3|4262.5|4260.9|4258.1|140
1593778800000|2020-07-03 12:20:00|4263.9|4261.1|4263.9|4261.1|4265.4|4262.6|4261.9|4259.1|133
1593779100000|2020-07-03 12:25:00|4263|4260.2|4261.9|4259.1|4263.4|4260.6|4259.9|4257.1|130
1593779400000|2020-07-03 12:30:00|4260.9|4258.1|4259.9|4257.1|4261.9|4259.1|4258.9|4256.1|132
1593779700000|2020-07-03 12:35:00|4258.9|4256.1|4270.9|4268.1|4271.9|4269.1|4258.9|4256.1|408
1593780000000|2020-07-03 12:40:00|4271.9|4269.1|4271.9|4269.1|4272.9|4270.1|4268.9|4266.1|136
1593780300000|2020-07-03 12:45:00|4271|4268.2|4266.9|4264.1|4273.9|4271.1|4266.9|4264.1|267
1593780600000|2020-07-03 12:50:00|4266.4|4263.6|4260.9|4258.1|4266.4|4263.6|4257.9|4255.1|107
1593780900000|2020-07-03 12:55:00|4261.3|4258.5|4261.9|4259.1|4262.8|4260|4260.9|4258.1|103
1593781200000|2020-07-03 13:00:00|4262.4|4259.6|4257.9|4255.1|4268.3|4265.5|4254.9|4252.1|327
1593781500000|2020-07-03 13:05:00|4258.4|4255.6|4263.3|4260.5|4264.3|4261.5|4257.4|4254.6|162
1593781800000|2020-07-03 13:10:00|4263.8|4261|4262.9|4260.1|4264.3|4261.5|4259.9|4257.1|121
1593782100000|2020-07-03 13:15:00|4263.8|4261|4262.9|4260.1|4268.9|4266.1|4261.9|4259.1|446
1593782400000|2020-07-03 13:20:00|4263.8|4261|4261.9|4259.1|4265.8|4263|4257.9|4255.1|230
1593782700000|2020-07-03 13:25:00|4261.8|4259|4260.3|4257.5|4265.3|4262.5|4259.5|4256.7|247
1593783000000|2020-07-03 13:30:00|4260.8|4258|4260.9|4258.1|4265.5|4262.7|4258|4255.2|437
1593783300000|2020-07-03 13:35:00|4261.5|4258.7|4254|4251.2|4261.9|4259.1|4253|4250.2|683
1593783600000|2020-07-03 13:40:00|4253.9|4251.1|4253|4250.2|4257|4254.2|4252|4249.2|469
1593783900000|2020-07-03 13:45:00|4253.9|4251.1|4260|4257.2|4260|4257.2|4253|4250.2|221
1593784200000|2020-07-03 13:50:00|4259.6|4256.8|4256|4253.2|4260|4257.2|4254.6|4251.8|384
1593784500000|2020-07-03 13:55:00|4256.1|4253.3|4254|4251.2|4256.1|4253.3|4250|4247.2|605
1593784800000|2020-07-03 14:00:00|4253.1|4250.3|4249|4246.2|4253.6|4250.8|4248.1|4245.3|1346
1593785100000|2020-07-03 14:05:00|4248.1|4245.3|4251.1|4248.3|4254|4251.2|4248|4245.2|1913
1593785400000|2020-07-03 14:10:00|4251|4248.2|4251|4248.2|4256|4253.2|4249.1|4246.3|794
1593785700000|2020-07-03 14:15:00|4251.6|4248.8|4254|4251.2|4257|4254.2|4251|4248.2|908
1593786000000|2020-07-03 14:20:00|4254.4|4251.6|4250|4247.2|4254.9|4252.1|4248|4245.2|719
1593786300000|2020-07-03 14:25:00|4249.1|4246.3|4250|4247.2|4252|4249.2|4248|4245.2|170
1593786600000|2020-07-03 14:30:00|4249.1|4246.3|4239.9|4237.1|4253|4250.2|4239.8|4237|994
1593786900000|2020-07-03 14:35:00|4240|4237.2|4245|4242.2|4248|4245.2|4236|4233.2|717
1593787200000|2020-07-03 14:40:00|4244.5|4241.7|4246|4243.2|4247.5|4244.7|4244|4241.2|596
1593787500000|2020-07-03 14:45:00|4246.1|4243.3|4252|4249.2|4253|4250.2|4242.1|4239.3|1356
1593787800000|2020-07-03 14:50:00|4252.5|4249.7|4255.5|4252.7|4257|4254.2|4246|4243.2|471
1593788100000|2020-07-03 14:55:00|4255|4252.2|4265|4262.2|4266|4263.2|4255|4252.2|1367
1593788400000|2020-07-03 15:00:00|4264.5|4261.7|4266|4263.2|4270.5|4267.7|4264.5|4261.7|1466
1593788700000|2020-07-03 15:05:00|4267|4264.2|4263|4260.2|4269|4266.2|4262.1|4259.3|470
1593789000000|2020-07-03 15:10:00|4263.9|4261.1|4269.9|4267.1|4277|4274.2|4261|4258.2|1497
1593789300000|2020-07-03 15:15:00|4269.5|4266.7|4270|4267.2|4270|4267.2|4262|4259.2|1056
1593789600000|2020-07-03 15:20:00|4269|4266.2|4276.1|4273.3|4276.1|4273.3|4265.1|4262.3|1041
1593789900000|2020-07-03 15:25:00|4276|4273.2|4285|4282.2|4286.1|4283.3|4271.1|4268.3|3707
1593790200000|2020-07-03 15:30:00|4285.2|4282.4|4281.1|4278.3|4286|4283.2|4280|4277.2|1629
1593790500000|2020-07-03 15:35:00|4281.6|4278.8|4274|4271.2|4284|4281.2|4273|4270.2|1032
1593790800000|2020-07-03 15:40:00|4273.5|4270.7|4269.1|4266.3|4276|4273.2|4269.1|4266.3|1570
1593791100000|2020-07-03 15:45:00|4270|4267.2|4273.1|4270.3|4274|4271.2|4268|4265.2|945
1593791400000|2020-07-03 15:50:00|4273|4270.2|4274.9|4272.1|4278.9|4276.1|4273|4270.2|860
1593791700000|2020-07-03 15:55:00|4275|4272.2|4281.5|4278.7|4282|4279.2|4271.1|4268.3|530
1593792000000|2020-07-03 16:00:00|4280.5|4277.7|4278|4275.2|4281|4278.2|4276|4273.2|346
1593792300000|2020-07-03 16:05:00|4276.7|4273.9|4280.6|4277.8|4281|4278.2|4273.6|4270.8|418
1593792600000|2020-07-03 16:10:00|4280.5|4277.7|4281|4278.2|4281.5|4278.7|4278|4275.2|418
1593792900000|2020-07-03 16:15:00|4281.1|4278.3|4280|4277.2|4282|4279.2|4280|4277.2|1678
1593793200000|2020-07-03 16:20:00|4279.6|4276.8|4279|4276.2|4280|4277.2|4277|4274.2|270
1593793500000|2020-07-03 16:25:00|4279.1|4276.3|4283|4280.2|4283|4280.2|4279.1|4276.3|405
1593793800000|2020-07-03 16:30:00|4282.6|4279.8|4286.9|4284.1|4288.5|4285.7|4278.2|4275.4|1475
1593794100000|2020-07-03 16:35:00|4287.9|4285.1|4288.9|4286.1|4289.9|4287.1|4284.9|4282.1|498
1593794400000|2020-07-03 16:40:00|4288|4285.2|4289.1|4286.3|4289.9|4287.1|4286.1|4283.3|256
1593794700000|2020-07-03 16:45:00|4289.9|4287.1|4287.5|4284.7|4292.5|4289.7|4287.1|4284.3|649
1593795000000|2020-07-03 16:50:00|4287|4284.2|4283.2|4280.4|4290|4287.2|4283.2|4280.4|1123
1593795300000|2020-07-03 16:55:00|4282.3|4279.5|4286.3|4283.5|4290.2|4287.4|4272.2|4269.4|3643
1593795600000|2020-07-03 17:00:00|4286.4|4283.6|4281.3|4278.5|4286.4|4283.6|4280.3|4277.5|1062
1593795900000|2020-07-03 17:05:00|4282.2|4279.4|4278.4|4275.6|4283.4|4280.4|4278.3|4273.4|459
1593796200000|2020-07-03 17:10:00|4277.5|4274.7|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|150
1593796500000|2020-07-03 17:15:00|4282.3|4279.5|4282.4|4279.6|4282.4|4279.6|4280.9|4278.1|44
1593796800000|2020-07-03 17:20:00|4281.4|4278.6|4282.4|4279.6|4282.4|4279.6|4279.9|4277.1|44
1593797100000|2020-07-03 17:25:00|4283.3|4280.5|4281.4|4278.6|4283.4|4280.6|4278.4|4275.6|69
1593986400000|2020-07-05 22:00:00|4290.4|4286.4|4286.3|4283.5|4292.9|4287.9|4281.4|4275.7|123
1593986700000|2020-07-05 22:05:00|4287.4|4283.4|4289.3|4286.5|4289.9|4286.5|4283.4|4279.5|13
1593987000000|2020-07-05 22:10:00|4288.4|4285.6|4289.9|4287.1|4291.7|4288.9|4287.4|4284.6|19
1593987300000|2020-07-05 22:15:00|4290.4|4286.4|4289.3|4286.5|4293.4|4289.9|4289.3|4286.4|52
1593987600000|2020-07-05 22:20:00|4290.4|4286.4|4298.3|4295.5|4298.3|4295.5|4289.9|4286.4|12
1593987900000|2020-07-05 22:25:00|4298.2|4295.4|4299.8|4297|4304.2|4301.4|4296.9|4293.4|13
1593988200000|2020-07-05 22:30:00|4299.3|4296.5|4309.9|4307.1|4312.8|4309.5|4298.3|4294.4|35
1593988500000|2020-07-05 22:35:00|4310.4|4306.4|4310.3|4307.5|4313.2|4310.4|4307.7|4304.4|9
1593988800000|2020-07-05 22:40:00|4310.7|4307.9|4312.7|4309.9|4313.2|4309.9|4308.3|4305|5
1593989100000|2020-07-05 22:45:00|4313.1|4310.3|4308.7|4305.9|4313.2|4310.4|4308.7|4305.9|12
1593989400000|2020-07-05 22:50:00|4308.8|4306|4308.7|4305.9|4311.3|4308.5|4307.3|4303.4|4
1593989700000|2020-07-05 22:55:00|4308.9|4306.1|4309.7|4306.9|4311.2|4307.9|4308.9|4306|0
1593990000000|2020-07-05 23:00:00|4310.4|4306.4|4308.8|4304.8|4310.8|4307.9|4307.3|4304.4|7
1593990300000|2020-07-05 23:05:00|4308.3|4305.5|4310.7|4307.9|4311.7|4308.9|4308.3|4305.5|10
1593990600000|2020-07-05 23:10:00|4310.3|4307.5|4307.7|4304.9|4310.7|4307.9|4305.2|4302.4|7
1593990900000|2020-07-05 23:15:00|4307.3|4304.5|4301.7|4298.9|4307.7|4304.9|4300.7|4297.9|3
1593991200000|2020-07-05 23:20:00|4301.5|4298.7|4295.7|4292.9|4301.5|4298.7|4295.3|4292.5|7
1593991500000|2020-07-05 23:25:00|4294.9|4292.1|4296.2|4293.4|4297.3|4294.5|4292.7|4289.9|12
1593991800000|2020-07-05 23:30:00|4297|4294.2|4298.4|4294.4|4298.7|4295.9|4296.7|4293.4|5
1593992100000|2020-07-05 23:35:00|4298.8|4294.8|4296.4|4292.4|4298.8|4295.3|4292.7|4289.4|0
1593992400000|2020-07-05 23:40:00|4295.9|4293.1|4298.7|4295.9|4298.7|4295.9|4294.3|4291.4|0
1593992700000|2020-07-05 23:45:00|4298.6|4295.8|4300.7|4297.9|4301.2|4298.4|4297.9|4295.1|1
1593993000000|2020-07-05 23:50:00|4299.9|4297.1|4302.4|4298.4|4305.2|4302.4|4299.7|4296.9|5
1593993300000|2020-07-05 23:55:00|4301.7|4298.9|4298.4|4294.4|4301.7|4298.9|4297.7|4294.4|2
1593993600000|2020-07-06 00:00:00|4297.9|4295.1|4302.3|4299.5|4303.8|4301|4297.7|4294.9|7
1593993900000|2020-07-06 00:05:00|4302.7|4299.9|4302.2|4299.4|4305.7|4302.9|4301.1|4298.3|10
1593994200000|2020-07-06 00:10:00|4302.3|4299.5|4297.7|4294.9|4304.3|4301.5|4297.2|4294.4|14
1593994500000|2020-07-06 00:15:00|4297.3|4294.5|4296.9|4294.1|4298.7|4295.9|4294.3|4291.5|4
1593994800000|2020-07-06 00:20:00|4296.8|4294|4297.8|4295|4298.8|4296|4295.9|4293.1|100
1593995100000|2020-07-06 00:25:00|4297.9|4295.1|4297.4|4293.4|4298.8|4296|4296.8|4293.4|0
1593995400000|2020-07-06 00:30:00|4298.3|4294.3|4290.9|4288.1|4298.4|4295.5|4289.3|4286|22
1593995700000|2020-07-06 00:35:00|4291.4|4288.6|4293.3|4290.5|4295.3|4292.5|4291.4|4288.6|13
1593996000000|2020-07-06 00:40:00|4293.4|4290.6|4295.3|4291.3|4296.3|4293.4|4293.4|4290.3|0
1593996300000|2020-07-06 00:45:00|4294.9|4290.9|4291.2|4288.4|4296.7|4293.9|4291.2|4288.4|1
1593996600000|2020-07-06 00:50:00|4290.8|4288|4293.2|4290.4|4293.3|4290.5|4290.6|4287.3|0
1593996900000|2020-07-06 00:55:00|4292.8|4290|4298.3|4294.3|4298.7|4295.4|4291.6|4288.3|7
1593997200000|2020-07-06 01:00:00|4297.8|4295|4300.1|4297.3|4303.1|4300|4295.8|4293|58
1593997500000|2020-07-06 01:05:00|4300.2|4297.4|4291.8|4289|4300.6|4297.8|4290.8|4288|66
1593997800000|2020-07-06 01:10:00|4292.2|4289.4|4294.3|4290.3|4296.3|4293.4|4288.8|4286|100
1593998100000|2020-07-06 01:15:00|4293.8|4291|4282.8|4280|4295.6|4292.8|4282.4|4278.5|150
1593998400000|2020-07-06 01:20:00|4283.7|4279.7|4286.4|4283.6|4288.4|4285.6|4281.3|4278.5|33
1593998700000|2020-07-06 01:25:00|4286.9|4282.9|4290.3|4287.5|4290.3|4287.5|4286|4282.5|6
1593999000000|2020-07-06 01:30:00|4290.6|4287.8|4295.8|4293|4296.5|4293.6|4289.8|4287|28
1593999300000|2020-07-06 01:35:00|4296.2|4293.4|4301.8|4299|4303.4|4300.6|4295.3|4292.5|21
1593999600000|2020-07-06 01:40:00|4301.4|4298.6|4302.8|4300|4304.8|4302|4301.4|4298.6|30
1593999900000|2020-07-06 01:45:00|4302.9|4300.1|4302.8|4300|4304.8|4302|4297.3|4294.5|38
1594000200000|2020-07-06 01:50:00|4302.9|4300.1|4297.1|4294.3|4303.8|4301|4296.2|4293.4|130
1594000500000|2020-07-06 01:55:00|4297.5|4294.7|4297.6|4294.8|4299.6|4296.8|4295.6|4292.8|27
1594000800000|2020-07-06 02:00:00|4298|4295.2|4301.3|4298.5|4302.3|4299.4|4297.6|4294.8|28
1594001100000|2020-07-06 02:05:00|4301.7|4298.9|4298.2|4295.4|4301.8|4299|4297|4294.2|19
1594001400000|2020-07-06 02:10:00|4298.1|4295.3|4297.6|4294.8|4298.2|4295.4|4296.1|4293.3|42
1594001700000|2020-07-06 02:15:00|4297.7|4294.9|4297.1|4294.3|4298.1|4295.3|4296.1|4293.3|21
1594002000000|2020-07-06 02:20:00|4297.2|4294.4|4294.1|4291.3|4297.6|4294.8|4294.1|4291.3|19
1594002300000|2020-07-06 02:25:00|4294.2|4291.4|4292.7|4289.9|4295.1|4292.3|4290.8|4287.9|42
1594002600000|2020-07-06 02:30:00|4293.1|4290.3|4291.3|4288.5|4293.2|4290.4|4289.2|4286.4|2
1594002900000|2020-07-06 02:35:00|4291.5|4288.7|4295.7|4292.9|4295.7|4292.9|4291.5|4288.7|5
1594003200000|2020-07-06 02:40:00|4296.1|4293.3|4297.7|4294.9|4298.1|4295.3|4295.6|4292.8|8
1594003500000|2020-07-06 02:45:00|4298.1|4295.3|4298.6|4295.8|4301.6|4298.8|4297.2|4294.4|8
1594003800000|2020-07-06 02:50:00|4299.4|4296.6|4298.7|4295.9|4300.6|4297.8|4297.2|4294.4|11
1594004100000|2020-07-06 02:55:00|4298.5|4295.7|4298.5|4295.7|4300.3|4297.3|4294.6|4291.8|88
1594004400000|2020-07-06 03:00:00|4299.3|4296.5|4299.6|4296.8|4301|4298.2|4296.1|4293.3|32
1594004700000|2020-07-06 03:05:00|4299.4|4296.6|4295.6|4292.8|4299.4|4296.6|4294.5|4291.7|5
1594005000000|2020-07-06 03:10:00|4295.2|4292.4|4296|4293.2|4296.1|4293.2|4294.4|4291.1|0
1594005300000|2020-07-06 03:15:00|4296.2|4293.4|4295.6|4292.8|4297|4294.2|4294.5|4291.7|0
1594005600000|2020-07-06 03:20:00|4295.8|4293|4295|4292.2|4297.9|4295.1|4293.5|4290.7|26
1594005900000|2020-07-06 03:25:00|4294.8|4292|4294.6|4291.8|4295.4|4292.6|4293.1|4290.3|90
1594006200000|2020-07-06 03:30:00|4295|4292.2|4298.6|4295.8|4300.1|4297.1|4295|4292.2|53
1594006500000|2020-07-06 03:35:00|4298.5|4295.7|4296|4293.2|4299.4|4296.6|4294.5|4291.7|4
1594006800000|2020-07-06 03:40:00|4296.4|4293.6|4296.4|4293.6|4297.4|4294.6|4294.6|4291.8|0
1594007100000|2020-07-06 03:45:00|4296|4293.2|4301|4298.2|4301|4298.2|4296|4293.1|30
1594007400000|2020-07-06 03:50:00|4302.1|4298.1|4309.4|4306.6|4310.4|4307.6|4301|4298.1|76
1594007700000|2020-07-06 03:55:00|4309|4306.2|4310.4|4307.6|4313|4310.2|4307.9|4305.1|2
1594008000000|2020-07-06 04:00:00|4310|4307.2|4311|4308.2|4313.5|4310.6|4308.9|4306.1|36
1594008300000|2020-07-06 04:05:00|4310|4307.2|4309|4306.2|4310.9|4308|4308.9|4306.1|6
1594008600000|2020-07-06 04:10:00|4309.4|4306.6|4308.9|4306.1|4311.1|4308.2|4307.9|4305.1|11
1594008900000|2020-07-06 04:15:00|4309|4306.2|4308.4|4305.6|4310.9|4308.1|4307.4|4304.6|20
1594009200000|2020-07-06 04:20:00|4308.3|4305.5|4307.9|4305.1|4308.4|4305.6|4306.8|4303.5|6
1594009500000|2020-07-06 04:25:00|4308|4305.2|4313.8|4311|4314.9|4312.1|4308|4305.2|47
1594009800000|2020-07-06 04:30:00|4314.5|4310.5|4311.4|4308.6|4315.9|4313.1|4309.4|4306.1|22
1594010100000|2020-07-06 04:35:00|4310.6|4307.8|4308.6|4305.8|4311.1|4307.8|4307.6|4304.8|6
1594010400000|2020-07-06 04:40:00|4308.4|4305.6|4308.4|4305.6|4308.5|4305.7|4305.9|4303.1|23
1594010700000|2020-07-06 04:45:00|4308|4305.2|4309|4306.2|4309.1|4306.3|4306.4|4303.1|8
1594011000000|2020-07-06 04:50:00|4308.6|4305.8|4308.4|4305.6|4309|4306.2|4306.6|4303.8|2
1594011300000|2020-07-06 04:55:00|4307.6|4304.8|4311.4|4308.6|4312.5|4309.2|4307.4|4304.6|1
1594011600000|2020-07-06 05:00:00|4311.5|4308.7|4313.4|4310.6|4314.4|4311.6|4310.4|4307.6|15
1594011900000|2020-07-06 05:05:00|4313.5|4310.7|4310.4|4307.6|4313.9|4311.1|4309.9|4306.5|25
1594012200000|2020-07-06 05:10:00|4310.6|4307.8|4311.4|4308.6|4312.3|4309.4|4308.3|4305.3|181
1594012500000|2020-07-06 05:15:00|4311.8|4309|4311.8|4309|4312.3|4309|4309.2|4306.4|1
1594012800000|2020-07-06 05:20:00|4311.4|4308.6|4312.8|4310|4314.9|4311.6|4310.2|4307.4|4
1594013100000|2020-07-06 05:25:00|4312.4|4309.6|4315.8|4313|4315.8|4313|4312.2|4308.9|0
1594013400000|2020-07-06 05:30:00|4316|4313.2|4313.4|4310.6|4316.8|4314|4312.8|4310|27
1594013700000|2020-07-06 05:35:00|4313.8|4311|4313.8|4311|4314.8|4312|4311.4|4308.6|9
1594014000000|2020-07-06 05:40:00|4314.2|4311.4|4315.9|4311.9|4315.9|4313.1|4312.4|4309.6|8
1594014300000|2020-07-06 05:45:00|4316.3|4312.3|4315.2|4312.4|4317.3|4314|4313.3|4310.5|2
1594014600000|2020-07-06 05:50:00|4315.4|4312.6|4319.8|4317|4321.7|4318.9|4315.2|4311.9|82
1594014900000|2020-07-06 05:55:00|4320.6|4317.8|4320.7|4317.9|4320.8|4318|4318.8|4316|59
1594015200000|2020-07-06 06:00:00|4320.3|4317.5|4324.7|4321.9|4326.7|4323.9|4320.3|4317.5|84
1594015500000|2020-07-06 06:05:00|4323.9|4321.1|4322.3|4319.5|4325.2|4322.4|4319.7|4316.9|56
1594015800000|2020-07-06 06:10:00|4322.2|4319.4|4325.8|4323|4326.3|4323.5|4322.2|4319.4|53
1594016100000|2020-07-06 06:15:00|4326.6|4323.8|4319.7|4316.9|4326.7|4323.9|4319.7|4316.9|94
1594016400000|2020-07-06 06:20:00|4319.6|4316.8|4319.8|4317|4323.8|4321|4318.7|4315.9|26
1594016700000|2020-07-06 06:25:00|4319.6|4316.8|4320.2|4317.4|4320.8|4318|4316.8|4314|36
1594017000000|2020-07-06 06:30:00|4320.6|4317.8|4323.8|4321|4324.8|4322|4320.6|4317.8|43
1594017300000|2020-07-06 06:35:00|4323.9|4321.1|4322.4|4319.6|4325.8|4323|4322.4|4319.6|96
1594017600000|2020-07-06 06:40:00|4322.8|4320|4328.4|4325.6|4328.8|4326|4322.8|4320|184
1594017900000|2020-07-06 06:45:00|4328|4325.2|4332.3|4329.5|4332.3|4329.5|4327.9|4325.1|79
1594018200000|2020-07-06 06:50:00|4332.4|4329.6|4336|4333.2|4338.5|4335.7|4330.9|4328.1|138
1594018500000|2020-07-06 06:55:00|4336.4|4333.6|4338.6|4335.8|4339.6|4336.8|4334.2|4331.4|130
1594018800000|2020-07-06 07:00:00|4338.9|4336.1|4337.1|4334.3|4343.9|4341.1|4336.2|4333.4|261
1594019100000|2020-07-06 07:05:00|4337.2|4334.4|4349|4346.2|4349.3|4346.5|4337.2|4334.4|223
1594019400000|2020-07-06 07:10:00|4349.3|4346.5|4363|4360.2|4365.8|4363|4349|4346.2|456
1594019700000|2020-07-06 07:15:00|4363.7|4360.9|4366.5|4363.7|4373|4370.2|4363.7|4360.9|400
1594020000000|2020-07-06 07:20:00|4366.9|4364.1|4362.9|4360.1|4372.9|4370.1|4362.4|4359.6|599
1594020300000|2020-07-06 07:25:00|4362.7|4359.9|4363|4360.2|4367.9|4365.1|4362.7|4359.9|182
1594020600000|2020-07-06 07:30:00|4363.1|4360.3|4358.5|4355.7|4367.9|4365.1|4357|4354.2|295
1594020900000|2020-07-06 07:35:00|4358.1|4355.3|4361.2|4358.4|4362.7|4359.9|4357.2|4354.4|555
1594021200000|2020-07-06 07:40:00|4361.7|4358.9|4356.3|4353.5|4362.1|4359.3|4352.8|4349.4|553
1594021500000|2020-07-06 07:45:00|4356.2|4353.4|4353.3|4350.5|4356.3|4353.5|4351.4|4348.6|150
1594021800000|2020-07-06 07:50:00|4353.2|4350.4|4354.9|4352.1|4359.3|4356.5|4351.4|4348.6|205
1594022100000|2020-07-06 07:55:00|4355.3|4352.5|4355.4|4352.6|4359.3|4356.5|4354.4|4351.6|66
1594022400000|2020-07-06 08:00:00|4355.5|4352.7|4359.4|4356.6|4360.4|4357.6|4355.4|4352.6|174
1594022700000|2020-07-06 08:05:00|4359.3|4356.5|4357.9|4355.1|4360.3|4357.5|4356.3|4353.5|152
1594023000000|2020-07-06 08:10:00|4357.5|4354.7|4349.6|4346.8|4357.9|4355.1|4347.6|4344.8|1104
1594023300000|2020-07-06 08:15:00|4350.4|4347.6|4346.5|4343.7|4353.4|4350.6|4344.5|4341.7|389
1594023600000|2020-07-06 08:20:00|4346.4|4343.6|4351.6|4348.8|4355.4|4352.6|4345.4|4342.6|641
1594023900000|2020-07-06 08:25:00|4352|4349.2|4363.4|4360.6|4367.4|4364.6|4351.6|4348.8|883
1594024200000|2020-07-06 08:30:00|4363.5|4360.7|4361.2|4358.4|4364.5|4361.7|4354.4|4351.6|1588
1594024500000|2020-07-06 08:35:00|4361.1|4358.3|4353.2|4350.4|4366.1|4363.3|4353.2|4350.4|669
1594024800000|2020-07-06 08:40:00|4352.2|4349.4|4357.3|4354.5|4357.8|4355|4349.4|4346.6|626
1594025100000|2020-07-06 08:45:00|4356.8|4354|4363.2|4360.4|4368.2|4365.4|4356.8|4354|364
1594025400000|2020-07-06 08:50:00|4363|4360.2|4347.8|4345|4363|4360.2|4346.3|4343.5|248
1594025700000|2020-07-06 08:55:00|4347.4|4344.6|4351.3|4348.5|4357.2|4354.4|4346.3|4343.5|706
1594026000000|2020-07-06 09:00:00|4351.4|4348.6|4349.3|4346.5|4355.2|4352.4|4348.3|4345.5|441
1594026300000|2020-07-06 09:05:00|4349.4|4346.6|4339.6|4336.8|4350.2|4347.4|4336.6|4333.8|675
1594026600000|2020-07-06 09:10:00|4340|4337.2|4339.4|4336.6|4345.5|4342.7|4338.4|4335.6|577
1594026900000|2020-07-06 09:15:00|4340.2|4337.4|4347.3|4344.5|4348.2|4345.4|4339.4|4336.6|1424
1594027200000|2020-07-06 09:20:00|4347.7|4344.9|4349.3|4346.5|4351.2|4348.4|4347.2|4344.4|211
1594027500000|2020-07-06 09:25:00|4349.7|4346.9|4346.3|4343.5|4352.2|4349.4|4346.3|4343.5|275
1594027800000|2020-07-06 09:30:00|4347.1|4344.3|4346.8|4344|4349.8|4347|4344.3|4341.5|186
1594028100000|2020-07-06 09:35:00|4346.9|4344.1|4343.8|4341|4352.4|4349.6|4341.2|4338.4|509
1594028400000|2020-07-06 09:40:00|4343.7|4340.9|4345.3|4342.5|4349.2|4346.4|4343.2|4340.4|95
1594028700000|2020-07-06 09:45:00|4345.7|4342.9|4348.3|4345.5|4349.3|4346.5|4345.2|4342.4|286
1594029000000|2020-07-06 09:50:00|4348.2|4345.4|4343.6|4340.8|4348.2|4345.4|4341.2|4338.4|320
1594029300000|2020-07-06 09:55:00|4343.7|4340.9|4342.1|4339.3|4345.1|4342.3|4340.2|4337.4|111
1594029600000|2020-07-06 10:00:00|4342.2|4339.4|4342.2|4339.4|4345.2|4342.4|4339.2|4336.4|439
1594029900000|2020-07-06 10:05:00|4342.6|4339.8|4342.2|4339.4|4344.2|4341.4|4342.1|4339.3|191
1594030200000|2020-07-06 10:10:00|4342.3|4339.5|4347.4|4344.6|4348.3|4345.5|4340.2|4337.4|617
1594030500000|2020-07-06 10:15:00|4347.8|4345|4346.3|4343.5|4349.4|4346.6|4345.4|4342.6|184
1594030800000|2020-07-06 10:20:00|4346.4|4343.6|4344.9|4342.1|4346.7|4343.9|4341.3|4338.5|111
1594031100000|2020-07-06 10:25:00|4344.8|4342|4342.3|4339.5|4347.3|4344.5|4339.8|4337|86
1594031400000|2020-07-06 10:30:00|4342.7|4339.9|4333.2|4330.4|4345.8|4343|4326.3|4323.5|563
1594031700000|2020-07-06 10:35:00|4333.6|4330.8|4329.4|4326.6|4335.2|4332.4|4324.6|4321.8|924
1594032000000|2020-07-06 10:40:00|4329.3|4326.5|4329|4326.2|4331.4|4328.6|4323.5|4320.7|68
1594032300000|2020-07-06 10:45:00|4328.6|4325.8|4336.4|4333.6|4337.5|4334.7|4327.1|4324.3|133
1594032600000|2020-07-06 10:50:00|4335.6|4332.8|4339.4|4336.6|4339.5|4336.7|4334.6|4331.8|246
1594032900000|2020-07-06 10:55:00|4339.5|4336.7|4335.1|4332.3|4339.5|4336.7|4328.5|4325.7|942
1594033200000|2020-07-06 11:00:00|4334.7|4331.9|4331|4328.2|4334.7|4331.9|4329.6|4326.8|79
1594033500000|2020-07-06 11:05:00|4331.4|4328.6|4334.6|4331.8|4334.6|4331.8|4329.1|4326.3|267
1594033800000|2020-07-06 11:10:00|4334|4331.2|4336|4333.2|4338.6|4335.8|4331.6|4328.8|99
1594034100000|2020-07-06 11:15:00|4335.6|4332.8|4334.5|4331.7|4337.6|4334.8|4334.1|4331.3|230
1594034400000|2020-07-06 11:20:00|4334.6|4331.8|4332.6|4329.8|4336.6|4333.8|4332.5|4329.7|495
1594034700000|2020-07-06 11:25:00|4332.5|4329.7|4332.6|4329.8|4332.6|4329.8|4323.5|4320.7|155
1594035000000|2020-07-06 11:30:00|4332.5|4329.7|4326|4323.2|4334.5|4331.7|4325.4|4322.6|303
1594035300000|2020-07-06 11:35:00|4325.6|4322.8|4323.5|4320.7|4327.5|4324.7|4322.5|4319.7|89
1594035600000|2020-07-06 11:40:00|4323.4|4320.6|4318.5|4315.7|4323.4|4320.6|4312.1|4309.3|438
1594035900000|2020-07-06 11:45:00|4318.4|4315.6|4312.5|4309.7|4320.6|4317.8|4310.1|4307.3|137
1594036200000|2020-07-06 11:50:00|4312.6|4309.8|4314.6|4311.8|4316.6|4313.8|4310.6|4307.8|287
1594036500000|2020-07-06 11:55:00|4314.5|4311.7|4322.6|4319.8|4322.6|4319.8|4314.1|4311.3|237
1594036800000|2020-07-06 12:00:00|4322.8|4320|4321.6|4318.8|4325.8|4323|4321.5|4318.7|164
1594037100000|2020-07-06 12:05:00|4321.8|4319|4322.7|4319.9|4326.6|4323.8|4319.7|4316.9|259
1594037400000|2020-07-06 12:10:00|4322.2|4319.4|4326.8|4324|4327.7|4324.9|4321.7|4318.9|657
1594037700000|2020-07-06 12:15:00|4327.2|4324.4|4329.8|4327|4331.8|4329|4326.8|4324|91
1594038000000|2020-07-06 12:20:00|4330.2|4327.4|4327.8|4325|4330.7|4327.9|4324.8|4322|53
1594038300000|2020-07-06 12:25:00|4327.9|4325.1|4327.7|4324.9|4331.3|4328.5|4324.8|4322|108
1594038600000|2020-07-06 12:30:00|4326.9|4324.1|4329.6|4326.8|4332.7|4329.9|4326.7|4323.9|1047
1594038900000|2020-07-06 12:35:00|4329.2|4326.4|4336.6|4333.8|4337.7|4334.9|4329.2|4326.4|160
1594039200000|2020-07-06 12:40:00|4336.7|4333.9|4331.6|4328.8|4337.6|4334.8|4330.6|4327.8|340
1594039500000|2020-07-06 12:45:00|4331.7|4328.9|4327.7|4324.9|4333.6|4330.8|4327.7|4324.9|120
1594039800000|2020-07-06 12:50:00|4327.9|4325.1|4327.7|4324.9|4329.5|4326.7|4323.8|4321|862
1594040100000|2020-07-06 12:55:00|4327.6|4324.8|4327.8|4325|4328.7|4325.9|4324.8|4322|72
1594040400000|2020-07-06 13:00:00|4328.2|4325.4|4327.1|4324.3|4333.7|4330.9|4319.2|4316.4|476
1594040700000|2020-07-06 13:05:00|4326.7|4323.9|4319.7|4316.9|4327.7|4324.9|4315.6|4312.8|231
1594041000000|2020-07-06 13:10:00|4320.1|4317.3|4309.7|4306.9|4322.6|4319.8|4308.6|4305.8|171
1594041300000|2020-07-06 13:15:00|4309.6|4306.8|4310.5|4307.7|4312.7|4309.9|4306.7|4303.9|301
1594041600000|2020-07-06 13:20:00|4309.7|4306.9|4292.5|4289.7|4309.7|4306.9|4286.7|4283.3|956
1594041900000|2020-07-06 13:25:00|4292.1|4289.3|4289.1|4286.3|4292.1|4289.3|4279.7|4275.6|1363
1594042200000|2020-07-06 13:30:00|4289.5|4286.7|4293.1|4290.3|4300.6|4297.8|4286.6|4283.8|489
1594042500000|2020-07-06 13:35:00|4293.5|4290.7|4289.6|4286.8|4297.5|4294.7|4287.5|4284.7|587
1594042800000|2020-07-06 13:40:00|4289.7|4286.9|4286.5|4283.7|4297.5|4294.7|4285.7|4282.9|751
1594043100000|2020-07-06 13:45:00|4286.1|4283.3|4295.5|4292.7|4297.5|4294.7|4286.1|4283.3|603
1594043400000|2020-07-06 13:50:00|4295.6|4292.8|4312.6|4309.8|4313.5|4310.7|4295.6|4292.8|595
1594043700000|2020-07-06 13:55:00|4313|4310.2|4322.5|4319.7|4326.4|4323.6|4313|4310.2|639
1594044000000|2020-07-06 14:00:00|4323.6|4320.8|4316.4|4313.6|4329.4|4326.6|4314.4|4311.6|1367
1594044300000|2020-07-06 14:05:00|4316.8|4314|4316.4|4313.6|4319.8|4317|4310.9|4308.1|187
1594044600000|2020-07-06 14:10:00|4316|4313.2|4311.6|4308.8|4319.9|4317.1|4302.6|4299.8|639
1594044900000|2020-07-06 14:15:00|4311.5|4308.7|4305.5|4302.7|4316.5|4313.7|4303.1|4300.3|399
1594045200000|2020-07-06 14:20:00|4305.6|4302.8|4298.6|4295.8|4308.5|4305.7|4297.5|4294.7|599
1594045500000|2020-07-06 14:25:00|4298.5|4295.7|4298.6|4295.8|4300|4297.2|4290.1|4287.3|554
1594045800000|2020-07-06 14:30:00|4298.5|4295.7|4308.6|4305.8|4311.6|4308.8|4294.6|4291.8|386
1594046100000|2020-07-06 14:35:00|4308.7|4305.9|4321|4318.2|4322.4|4319.6|4308.5|4305.7|494
1594046400000|2020-07-06 14:40:00|4321.4|4318.6|4324.4|4321.6|4327.4|4324.6|4318.4|4315.6|364
1594046700000|2020-07-06 14:45:00|4324|4321.2|4328.4|4325.6|4331.4|4328.6|4324|4321.2|440
1594047000000|2020-07-06 14:50:00|4328|4325.2|4338.1|4335.3|4339.1|4336.3|4327.4|4324.6|3077
1594047300000|2020-07-06 14:55:00|4338.2|4335.4|4336.2|4333.4|4340.1|4337.3|4334.2|4331.4|696
1594047600000|2020-07-06 15:00:00|4336.6|4333.8|4332.3|4329.5|4343.1|4340.3|4326.6|4323.8|917
1594047900000|2020-07-06 15:05:00|4331.9|4329.1|4327.1|4324.3|4336.2|4333.4|4323.2|4320.4|469
1594048200000|2020-07-06 15:10:00|4327.2|4324.4|4327.8|4325|4333.2|4330.4|4323.8|4321|317
1594048500000|2020-07-06 15:15:00|4328.2|4325.4|4333.3|4330.5|4334.2|4331.4|4325.3|4322.5|502
1594048800000|2020-07-06 15:20:00|4333.4|4330.6|4333.4|4330.6|4337.3|4334.5|4326.3|4323.5|1193
1594049100000|2020-07-06 15:25:00|4333.8|4331|4347.4|4344.6|4348.4|4345.6|4327.5|4324.7|1798
1594049400000|2020-07-06 15:30:00|4347.5|4344.7|4351.3|4348.5|4352.3|4349.5|4347.4|4344.6|787
1594049700000|2020-07-06 15:35:00|4351.4|4348.6|4349.4|4346.6|4356.3|4353.5|4348.5|4345.7|804
1594050000000|2020-07-06 15:40:00|4349.8|4347|4345.4|4342.6|4352.3|4349.5|4345.3|4342.5|576
1594050300000|2020-07-06 15:45:00|4345.3|4342.5|4341.4|4338.6|4349.4|4346.6|4340.4|4337.6|317
1594050600000|2020-07-06 15:50:00|4341|4338.2|4328.6|4325.8|4342.4|4339.6|4328.5|4325.7|1177
1594050900000|2020-07-06 15:55:00|4329.5|4326.7|4314.5|4311.7|4329.5|4326.7|4313.5|4310.7|691
1594051200000|2020-07-06 16:00:00|4313.6|4310.8|4321|4318.2|4325.5|4322.7|4309.7|4306.9|775
1594051500000|2020-07-06 16:05:00|4321.4|4318.6|4318|4315.2|4323|4320.2|4315|4312.2|448
1594051800000|2020-07-06 16:10:00|4318.1|4315.3|4323.4|4320.6|4325.5|4322.7|4316.5|4313.7|710
1594052100000|2020-07-06 16:15:00|4323.8|4321|4318.3|4315.5|4323.8|4321|4313.9|4311.1|466
1594052400000|2020-07-06 16:20:00|4319.3|4316.5|4317.4|4314.6|4320.4|4317.6|4315.3|4312.5|479
1594052700000|2020-07-06 16:25:00|4317.3|4314.5|4327.4|4324.6|4327.4|4324.6|4316.9|4314.1|407
1594053000000|2020-07-06 16:30:00|4327.3|4324.5|4306.9|4304.1|4327.4|4324.6|4305.9|4303.1|430
1594053300000|2020-07-06 16:35:00|4307|4304.2|4313.4|4310.6|4315.3|4312.5|4306.8|4304|145
1594053600000|2020-07-06 16:40:00|4313.3|4310.5|4314.4|4311.6|4315.4|4312.6|4309.4|4306.6|128
1594053900000|2020-07-06 16:45:00|4314.9|4312.1|4318.3|4315.5|4318.3|4315.5|4310.4|4307.6|265
1594054200000|2020-07-06 16:50:00|4318.4|4315.6|4307.3|4304.5|4318.4|4315.6|4304.5|4301.7|933
1594054500000|2020-07-06 16:55:00|4306.5|4303.7|4309.4|4306.6|4309.5|4306.6|4298.3|4295.5|1010
1594054800000|2020-07-06 17:00:00|4309.5|4306.7|4316.6|4313.8|4317.5|4314.7|4308.5|4305.7|175
1594055100000|2020-07-06 17:05:00|4316.5|4313.7|4312.5|4309.7|4319.4|4316.6|4310.6|4307.8|134
1594055400000|2020-07-06 17:10:00|4312.6|4309.8|4317.5|4314.7|4319|4316.2|4311|4308.2|280
1594055700000|2020-07-06 17:15:00|4317.1|4314.3|4313.6|4310.8|4318.6|4315.8|4312.6|4309.8|167
1594056000000|2020-07-06 17:20:00|4313.2|4310.4|4324.6|4321.8|4325.6|4322.8|4313.1|4310.3|579
1594056300000|2020-07-06 17:25:00|4325|4322.2|4325.1|4322.3|4325.6|4322.8|4322|4319.2|219
1594056600000|2020-07-06 17:30:00|4325.5|4322.7|4329|4326.2|4331.5|4328.7|4324.5|4321.7|214
1594056900000|2020-07-06 17:35:00|4328.6|4325.8|4326|4323.2|4332.5|4329.7|4325.4|4322.6|757
1594057200000|2020-07-06 17:40:00|4325.6|4322.8|4329.5|4326.7|4331.5|4328.7|4325.5|4322.7|321
1594057500000|2020-07-06 17:45:00|4329.6|4326.8|4333.6|4330.8|4334.1|4331.3|4327.5|4324.7|401
1594057800000|2020-07-06 17:50:00|4333.8|4331|4331.3|4328.5|4335.5|4332.7|4328.8|4326|944
1594058100000|2020-07-06 17:55:00|4330.9|4328.1|4336.8|4334|4337|4334.2|4329.9|4327.1|689
1594058400000|2020-07-06 18:00:00|4336.4|4333.6|4332.3|4329.5|4338.3|4335.5|4325.9|4323.1|555
1594058700000|2020-07-06 18:05:00|4331.9|4329.1|4328.9|4326.1|4334.9|4332.1|4324.8|4322|409
1594059000000|2020-07-06 18:10:00|4328.8|4326|4332.3|4329.5|4333.3|4330.5|4323.9|4321.1|589
1594059300000|2020-07-06 18:15:00|4332.6|4329.8|4328.9|4326.1|4337.8|4335|4328.4|4325.6|820
1594059600000|2020-07-06 18:20:00|4329.6|4326.8|4320.1|4317.3|4329.9|4327.1|4316.1|4313.3|838
1594059900000|2020-07-06 18:25:00|4320.9|4318.1|4306|4303.2|4329.2|4326.4|4306|4303.2|3282
1594060200000|2020-07-06 18:30:00|4306.1|4303.3|4309.2|4306.4|4312.2|4309.4|4303|4300.2|1966
1594060500000|2020-07-06 18:35:00|4310.1|4307.3|4313.1|4310.3|4313.1|4310.3|4306.2|4303.4|431
1594060800000|2020-07-06 18:40:00|4312.9|4310.1|4313.1|4310.3|4314.2|4311.4|4312.1|4309.3|340
1594061100000|2020-07-06 18:45:00|4312.9|4310.1|4312.1|4309.3|4315|4312.2|4312|4309.2|276
1594061400000|2020-07-06 18:50:00|4312|4309.2|4313.1|4310.3|4315.1|4312.3|4308.1|4305.3|553
1594061700000|2020-07-06 18:55:00|4313.9|4311.1|4312.1|4309.3|4316.1|4313.3|4310.1|4307.3|380
1594062000000|2020-07-06 19:00:00|4311.7|4308.9|4308.1|4305.3|4312.7|4309.9|4308.1|4305.3|58
1594062300000|2020-07-06 19:05:00|4307.7|4304.9|4312.7|4309.9|4314.2|4311.4|4307.2|4304.4|638
1594062600000|2020-07-06 19:10:00|4312.3|4309.5|4312.3|4309.5|4314.3|4311.5|4310.9|4308.1|7
1594062900000|2020-07-06 19:15:00|4311.9|4309.1|4308.7|4305.9|4312.4|4309.5|4306.3|4303.5|21
1594063200000|2020-07-06 19:20:00|4308.3|4305.5|4307.3|4304.5|4310.3|4307.5|4307.3|4304.5|30
1594063500000|2020-07-06 19:25:00|4307.4|4304.6|4311.3|4308.5|4311.3|4308.5|4307.4|4304.6|49
1594063800000|2020-07-06 19:30:00|4310.9|4308.1|4312.3|4309.5|4313.8|4311|4310.2|4307.4|4
1594064100000|2020-07-06 19:35:00|4312.7|4309.9|4312.3|4309.5|4314.4|4311.6|4310.8|4308|9
1594064400000|2020-07-06 19:40:00|4313.2|4310.4|4312.3|4309.5|4314|4310.6|4310.4|4307.6|3
1594064700000|2020-07-06 19:45:00|4311.9|4309.1|4314.4|4311.6|4314.4|4311.6|4311.3|4308.5|9
1594065000000|2020-07-06 19:50:00|4316|4313.2|4308.8|4306|4316.3|4313.5|4307.3|4304.5|64
1594065300000|2020-07-06 19:55:00|4308.5|4305.7|4310.3|4307.5|4312.3|4309.5|4307.3|4304.5|146
1594065600000|2020-07-06 20:00:00|4310.7|4307.9|4312|4309.2|4312.3|4309.5|4308|4305.2|8
1594065900000|2020-07-06 20:05:00|4311.6|4308.8|4313.2|4310.4|4314.8|4312|4309.6|4306.8|133
1594066200000|2020-07-06 20:10:00|4313|4310.2|4314.2|4311.4|4315.6|4312.8|4311.6|4308.8|53
1594066500000|2020-07-06 20:15:00|4313|4310.2|4311.5|4308.7|4314|4311.2|4310.7|4307.9|12
1594066800000|2020-07-06 20:20:00|4311.6|4308.8|4314.4|4311.6|4314.4|4311.6|4309.7|4306.9|210
1594067100000|2020-07-06 20:25:00|4314.5|4311.7|4314.4|4311.6|4315.5|4312.7|4314|4311.2|56
1594067400000|2020-07-06 20:30:00|4314|4311.2|4314|4311.2|4315|4312.2|4312.4|4309.6|4
1594067700000|2020-07-06 20:35:00|4314.4|4311.6|4315|4312.2|4316.4|4313.6|4314|4311.2|12
1594068000000|2020-07-06 20:40:00|4314.9|4312.1|4314.4|4311.6|4316.5|4313.7|4314|4311.2|201
1594068300000|2020-07-06 20:45:00|4314|4311.2|4312.5|4309.7|4315|4312.2|4311.4|4308.6|115
1594068600000|2020-07-06 20:50:00|4312.6|4309.8|4312.4|4309.6|4313.9|4311.1|4311.6|4308.8|323
1594068900000|2020-07-06 20:55:00|4312.8|4310|4311|4308.2|4312.9|4310.1|4310.3|4307.5|219
1594069200000|2020-07-06 21:00:00|4311.5|4307.5|4316.6|4306.6|4316.6|4307.5|4311.1|4304.2|11
1594069500000|2020-07-06 21:05:00|4316.5|4306.5|4319.6|4309.6|4319.6|4312.5|4314.1|4306.1|1
1594069800000|2020-07-06 21:10:00|4316.5|4312.5|4319.6|4309.6|4319.6|4312.5|4316.5|4309.6|3
1594070100000|2020-07-06 21:15:00|4319.4|4309.4|4317.8|4307.8|4319.4|4309.4|4313.3|4306.4|1
1594070400000|2020-07-06 21:20:00|4318.2|4308.2|4320|4310|4320|4311.5|4315.5|4308.1|1
1594070700000|2020-07-06 21:25:00|4319.6|4309.6|4319.5|4309.5|4320|4312.9|4314.1|4307.6|1
1594071000000|2020-07-06 21:30:00|4319.6|4309.6|4318.5|4308.5|4320|4312.6|4315.4|4308|0
1594071300000|2020-07-06 21:35:00|4318.9|4308.9|4317.6|4307.6|4319|4310.9|4314.1|4307.6|0
1594071600000|2020-07-06 21:40:00|4318|4308|4318.5|4308.5|4318.5|4308.5|4317.6|4307.6|0
1594071900000|2020-07-06 21:45:00|4318.1|4308.1|4318.5|4308.5|4318.5|4308.5|4318|4308|0
1594072200000|2020-07-06 21:50:00|4318.4|4308.4|4317|4307|4318.5|4310.9|4314.9|4306|0
1594072500000|2020-07-06 21:55:00|4317.4|4307.4|4318|4308|4319.3|4313.6|4314.4|4306.9|2
1594080000000|2020-07-07 00:00:00|4317.8|4315|4320.4|4317.6|4320.5|4317.7|4314.2|4310.8|455
1594080300000|2020-07-07 00:05:00|4320|4317.2|4320.5|4317.7|4320.5|4317.7|4318.4|4315.6|26
1594080600000|2020-07-07 00:10:00|4320.7|4317.9|4322.8|4320|4323.8|4321|4320.7|4317.9|78
1594080900000|2020-07-07 00:15:00|4322.7|4319.9|4322.7|4319.9|4323.8|4321|4321.3|4318.5|53
1594081200000|2020-07-07 00:20:00|4322.8|4320|4320.8|4318|4323.7|4320.9|4320.7|4317.9|21
1594081500000|2020-07-07 00:25:00|4321.2|4318.4|4321.7|4318.9|4323.7|4320.9|4321.2|4318.4|6
1594081800000|2020-07-07 00:30:00|4321.6|4318.8|4320.7|4317.9|4321.7|4318.9|4319.7|4316.9|0
1594082100000|2020-07-07 00:35:00|4320.6|4317.8|4320.3|4317.5|4322.7|4319.9|4319.7|4316.8|6
1594082400000|2020-07-07 00:40:00|4320.8|4316.8|4320.7|4317.9|4321.7|4318.9|4319.7|4316.8|4
1594082700000|2020-07-07 00:45:00|4320.6|4317.8|4320.1|4317.3|4321.2|4318.4|4317.6|4314.8|21
1594083000000|2020-07-07 00:50:00|4320.2|4317.4|4321.7|4318.9|4322.2|4319.4|4320.2|4317.4|0
1594083300000|2020-07-07 00:55:00|4321.6|4318.8|4319.1|4316.3|4322.1|4319.3|4319.1|4316.3|0
1594083600000|2020-07-07 01:00:00|4318.9|4316.1|4321.3|4318.5|4322.3|4319.5|4317.6|4314.8|8
1594083900000|2020-07-07 01:05:00|4321.2|4318.4|4310.8|4306.8|4321.8|4318.5|4308.6|4305.8|34
1594084200000|2020-07-07 01:10:00|4310.1|4307.3|4300.8|4296.8|4310.8|4307.5|4299.7|4296.8|2
1594084500000|2020-07-07 01:15:00|4300.1|4297.3|4298.1|4295.3|4302.8|4299.9|4293.3|4289.8|63
1594084800000|2020-07-07 01:20:00|4296.9|4294.1|4298.7|4295.9|4302.8|4299.9|4296.3|4293.5|9
1594085100000|2020-07-07 01:25:00|4299.1|4296.3|4298.3|4295.5|4300.8|4297.9|4296.3|4293.5|10
1594085400000|2020-07-07 01:30:00|4297.9|4295.1|4302.7|4299.9|4304.8|4301.9|4297.7|4294.4|22
1594085700000|2020-07-07 01:35:00|4302.3|4299.5|4296.4|4292.4|4302.8|4299.9|4294.3|4291.5|4
1594086000000|2020-07-07 01:40:00|4295.7|4292.9|4291.8|4287.8|4295.8|4292.9|4288.3|4285.4|60
1594086300000|2020-07-07 01:45:00|4291|4287|4295.3|4292.5|4296.2|4292.9|4288.8|4286|203
1594086600000|2020-07-07 01:50:00|4295.1|4292.3|4293.2|4290.4|4295.8|4292.9|4290.3|4287.5|1
1594086900000|2020-07-07 01:55:00|4293.3|4290.5|4289.7|4286.9|4293.8|4290.9|4289.1|4285.8|25
1594087200000|2020-07-07 02:00:00|4289.3|4286.5|4295.7|4292.9|4295.7|4292.9|4287.3|4283.8|0
1594087500000|2020-07-07 02:05:00|4296.2|4292.2|4297.7|4294.9|4297.7|4294.9|4293.7|4290.8|43
1594087800000|2020-07-07 02:10:00|4298.1|4295.3|4291.1|4288.3|4298.6|4295.8|4290.6|4287.4|33
1594088100000|2020-07-07 02:15:00|4290.7|4287.9|4294.9|4290.9|4294.9|4291.9|4289.7|4286.8|26
1594088400000|2020-07-07 02:20:00|4294.8|4290.8|4296.1|4293.3|4296.6|4293.8|4293.6|4290.8|27
1594088700000|2020-07-07 02:25:00|4296.2|4293.4|4294.6|4291.8|4296.6|4293.8|4293.6|4290.8|7
1594089000000|2020-07-07 02:30:00|4294.7|4291.9|4291.1|4288.3|4294.7|4291.9|4286.7|4283.4|115
1594089300000|2020-07-07 02:35:00|4290.7|4287.9|4295.1|4292.3|4296.1|4293.3|4290.1|4287.3|10
1594089600000|2020-07-07 02:40:00|4295.5|4292.7|4293.1|4290.3|4298.1|4295.3|4292.6|4289.8|11
1594089900000|2020-07-07 02:45:00|4292.7|4289.9|4290.1|4287.3|4295.1|4292.3|4290.1|4286.8|0
1594090200000|2020-07-07 02:50:00|4290.3|4287.5|4288.7|4285.9|4292.8|4289.9|4288.7|4285.9|11
1594090500000|2020-07-07 02:55:00|4288.3|4285.5|4291.3|4288.5|4292.8|4289.9|4288.3|4285.5|2
1594090800000|2020-07-07 03:00:00|4291.1|4288.3|4294.1|4291.3|4294.2|4291.3|4290.3|4287.5|0
1594091100000|2020-07-07 03:05:00|4293.1|4290.3|4295.1|4292.3|4295.1|4292.3|4292.1|4289.3|111
1594091400000|2020-07-07 03:10:00|4295.2|4292.4|4295.3|4292.5|4296.6|4293.8|4293.7|4290.9|12
1594091700000|2020-07-07 03:15:00|4295.1|4292.3|4293.7|4290.9|4296.2|4293.4|4292.7|4289.9|5
1594092000000|2020-07-07 03:20:00|4293.8|4291|4291.7|4288.9|4295.2|4292.4|4291.7|4288.9|1
1594092300000|2020-07-07 03:25:00|4292.1|4289.3|4296.6|4292.6|4298.1|4295.3|4292.1|4289.3|12
1594092600000|2020-07-07 03:30:00|4295.8|4291.8|4297.2|4294.4|4298.1|4295.3|4294.2|4291.4|14
1594092900000|2020-07-07 03:35:00|4297.1|4294.3|4296.1|4293.3|4298.1|4295.3|4295.1|4292.3|3
1594093200000|2020-07-07 03:40:00|4296|4293.2|4299.1|4296.3|4299.7|4296.9|4295.1|4292.3|6
1594093500000|2020-07-07 03:45:00|4298.7|4295.9|4300.1|4297.3|4300.7|4297.9|4298.1|4295.3|7
1594093800000|2020-07-07 03:50:00|4299.9|4297.1|4299.1|4296.3|4300.1|4297.3|4298.6|4295.8|0
1594094100000|2020-07-07 03:55:00|4299.4|4296.6|4299.6|4296.8|4300.1|4297.3|4298.6|4295.8|0
1594094400000|2020-07-07 04:00:00|4299.5|4296.7|4296.7|4293.9|4299.5|4296.7|4296.7|4293.9|18
1594094700000|2020-07-07 04:05:00|4297.1|4294.3|4296.1|4293.3|4297.7|4294.9|4295.7|4292.9|4
1594095000000|2020-07-07 04:10:00|4295.7|4292.9|4292.1|4289.3|4296.1|4293.3|4292.1|4289.3|17
1594095300000|2020-07-07 04:15:00|4291.7|4288.9|4292.1|4289.3|4293.2|4290.4|4291.6|4288.8|11
1594095600000|2020-07-07 04:20:00|4291.7|4288.9|4294.1|4291.3|4294.1|4291.3|4291.7|4288.8|7
1594095900000|2020-07-07 04:25:00|4294.3|4291.5|4294.3|4291.5|4294.9|4292.1|4293.1|4290.3|0
1594096200000|2020-07-07 04:30:00|4294.1|4291.3|4297.1|4294.3|4297.8|4295|4293.3|4290.5|24
1594096500000|2020-07-07 04:35:00|4297.5|4294.7|4296.1|4293.3|4297.6|4294.8|4294.4|4291.6|0
1594096800000|2020-07-07 04:40:00|4296.3|4293.5|4297.3|4294.5|4297.8|4295|4296.1|4293.3|15
1594097100000|2020-07-07 04:45:00|4296.5|4293.7|4297.9|4295.1|4298.3|4295.5|4295.9|4293.1|208
1594097400000|2020-07-07 04:50:00|4297.8|4295|4295.9|4293.1|4297.9|4295.1|4295.4|4292.6|1
1594097700000|2020-07-07 04:55:00|4296.3|4293.5|4294.4|4291.6|4296.4|4293.6|4294.4|4291.6|5
1594098000000|2020-07-07 05:00:00|4294.3|4291.5|4296.4|4293.6|4297.1|4294.3|4292.1|4289.3|8
1594098300000|2020-07-07 05:05:00|4297.1|4294.3|4296.2|4293.4|4297.9|4295|4296.1|4293.3|1
1594098600000|2020-07-07 05:10:00|4295.4|4292.6|4294.4|4291.6|4295.4|4292.6|4293.2|4290.4|29
1594098900000|2020-07-07 05:15:00|4294.8|4292|4292.8|4290|4295.8|4293|4291.7|4288.9|5
1594099200000|2020-07-07 05:20:00|4292.5|4289.7|4286.4|4283.6|4292.7|4289.9|4286.4|4283.6|398
1594099500000|2020-07-07 05:25:00|4286.5|4283.7|4285.5|4282.7|4287.5|4284.7|4285.5|4282.7|30
1594099800000|2020-07-07 05:30:00|4285.4|4282.6|4286.9|4284.1|4287.4|4284.6|4285.4|4282.6|48
1594100100000|2020-07-07 05:35:00|4287|4284.2|4286.9|4284.1|4289|4286.2|4285.9|4283.1|7
1594100400000|2020-07-07 05:40:00|4286.5|4283.7|4288.9|4286.1|4289.4|4286.6|4285.5|4282.7|10
1594100700000|2020-07-07 05:45:00|4288.5|4285.7|4285|4282.2|4288.5|4285.7|4284.5|4281.7|28
1594101000000|2020-07-07 05:50:00|4285.5|4282.7|4285.5|4282.7|4286.4|4283.6|4284|4281.2|75
1594101300000|2020-07-07 05:55:00|4285.2|4282.4|4283.4|4280.6|4285.9|4283.1|4281.2|4278.4|159
1594101600000|2020-07-07 06:00:00|4283.6|4280.8|4268.8|4266|4283.6|4280.8|4265.8|4263|479
1594101900000|2020-07-07 06:05:00|4268.4|4265.6|4259.3|4256.5|4268.8|4266|4258.7|4253.4|62
1594102200000|2020-07-07 06:10:00|4259.4|4256.6|4258.7|4255.9|4259.8|4257|4255.7|4252.9|149
1594102500000|2020-07-07 06:15:00|4258.3|4255.5|4263.3|4260.5|4263.7|4260.9|4258.2|4255.4|350
1594102800000|2020-07-07 06:20:00|4263.2|4260.4|4260.7|4257.9|4263.8|4261|4256.9|4254.1|45
1594103100000|2020-07-07 06:25:00|4260.8|4258|4258.4|4255.6|4261.3|4258.5|4256.8|4254|38
1594103400000|2020-07-07 06:30:00|4258|4255.2|4264.8|4262|4265.8|4263|4256.8|4254|45
1594103700000|2020-07-07 06:35:00|4265.2|4262.4|4268.7|4265.9|4269.8|4267|4264.4|4261.6|169
1594104000000|2020-07-07 06:40:00|4268.8|4266|4270.8|4268|4270.8|4268|4266.3|4263.5|110
1594104300000|2020-07-07 06:45:00|4270.4|4267.6|4269.8|4267|4273.7|4270.9|4267.7|4264.9|82
1594104600000|2020-07-07 06:50:00|4269.4|4266.6|4264.9|4262.1|4269.8|4267|4264.7|4261.9|436
1594104900000|2020-07-07 06:55:00|4264.8|4262|4258.8|4256|4264.8|4262|4256.4|4253.6|333
1594105200000|2020-07-07 07:00:00|4258.4|4255.6|4263.2|4260.4|4263.8|4261|4255.8|4253|159
1594105500000|2020-07-07 07:05:00|4262.8|4260|4264.8|4262|4265.8|4263|4259.8|4257|212
1594105800000|2020-07-07 07:10:00|4263|4260.2|4264.7|4261.9|4265.3|4262|4260.9|4258.1|330
1594106100000|2020-07-07 07:15:00|4264.5|4261.7|4270.8|4268|4272.8|4270|4262.9|4260.1|188
1594106400000|2020-07-07 07:20:00|4270.7|4267.9|4262.7|4259.9|4271.8|4269|4262.7|4259.9|92
1594106700000|2020-07-07 07:25:00|4262.8|4260|4269.7|4266.9|4269.7|4266.9|4260.9|4258.1|218
1594107000000|2020-07-07 07:30:00|4269.8|4267|4276.5|4273.7|4276.6|4273.8|4267.7|4264.9|459
1594107300000|2020-07-07 07:35:00|4276.1|4273.3|4275.1|4272.3|4278.7|4275.9|4272.6|4269.8|151
1594107600000|2020-07-07 07:40:00|4275.5|4272.7|4272.1|4269.3|4277.6|4274.8|4270.6|4267.8|261
1594107900000|2020-07-07 07:45:00|4272|4269.2|4275.5|4272.7|4277.7|4274.9|4270.2|4267.4|227
1594108200000|2020-07-07 07:50:00|4275.6|4272.8|4274.5|4271.7|4280.5|4277.7|4272.6|4269.8|142
1594108500000|2020-07-07 07:55:00|4274.1|4271.3|4279.5|4276.7|4281.6|4278.8|4271.5|4268.7|302
1594108800000|2020-07-07 08:00:00|4279.4|4276.6|4281.5|4278.7|4286.5|4283.7|4277.6|4274.8|181
1594109100000|2020-07-07 08:05:00|4281.4|4278.6|4281.8|4279|4289.5|4286.7|4274.5|4271.7|1994
1594109400000|2020-07-07 08:10:00|4282.2|4279.4|4288.2|4285.4|4293|4290.2|4281.8|4279|644
1594109700000|2020-07-07 08:15:00|4287.7|4284.9|4287.2|4284.4|4288.8|4286|4283.7|4280.9|296
1594110000000|2020-07-07 08:20:00|4286.8|4284|4293.2|4290.4|4295.8|4293|4285.8|4283|187
1594110300000|2020-07-07 08:25:00|4293.6|4290.8|4270|4267.2|4293.7|4290.9|4269|4266.2|1870
1594110600000|2020-07-07 08:30:00|4270.7|4267.9|4275.6|4272.8|4282|4279.2|4269.8|4267|1438
1594110900000|2020-07-07 08:35:00|4276|4273.2|4277|4274.2|4282.5|4279.7|4271.6|4268.8|1324
1594111200000|2020-07-07 08:40:00|4276.8|4274|4277.2|4274.4|4281.8|4279|4273.7|4270.9|548
1594111500000|2020-07-07 08:45:00|4277.6|4274.8|4284.7|4281.9|4289.1|4286.3|4277.6|4274.8|237
1594111800000|2020-07-07 08:50:00|4284.8|4282|4287.7|4284.9|4289.7|4286.9|4281.7|4278.9|112
1594112100000|2020-07-07 08:55:00|4287.9|4285.1|4286.1|4283.3|4288.2|4285.4|4283.1|4280.3|922
1594112400000|2020-07-07 09:00:00|4285.7|4282.9|4265.5|4262.7|4288.6|4285.8|4265.5|4262.7|660
1594112700000|2020-07-07 09:05:00|4265.7|4262.9|4264.1|4261.3|4274.9|4272.1|4261.5|4258.7|734
1594113000000|2020-07-07 09:10:00|4264.5|4261.7|4266.7|4263.9|4269.7|4266.9|4260.7|4257.9|1023
1594113300000|2020-07-07 09:15:00|4266.2|4263.4|4266.9|4264.1|4271.7|4268.9|4261.9|4259.1|261
1594113600000|2020-07-07 09:20:00|4266.7|4263.9|4255|4252.2|4269.9|4267.1|4253|4250.2|412
1594113900000|2020-07-07 09:25:00|4254.4|4251.6|4260|4257.2|4262|4259.2|4251.7|4248.9|1106
1594114200000|2020-07-07 09:30:00|4259.9|4257.1|4268.4|4265.6|4272|4269.2|4259|4256.2|330
1594114500000|2020-07-07 09:35:00|4268|4265.2|4271|4268.2|4273.9|4271.1|4265|4262.2|127
1594114800000|2020-07-07 09:40:00|4270.7|4267.9|4265.6|4262.8|4277|4274.2|4265.2|4262.4|662
1594115100000|2020-07-07 09:45:00|4265.2|4262.4|4266.2|4263.4|4273.7|4270.9|4264.1|4261.3|111
1594115400000|2020-07-07 09:50:00|4266.1|4263.3|4268.2|4265.4|4272|4269.2|4263.2|4260.4|366
1594115700000|2020-07-07 09:55:00|4268.1|4265.3|4274|4271.2|4276|4273.2|4266.7|4263.9|1281
1594116000000|2020-07-07 10:00:00|4273.8|4271|4269.5|4266.7|4275|4272.2|4264|4261.2|152
1594116300000|2020-07-07 10:05:00|4269.1|4266.3|4270.5|4267.7|4273|4270.2|4269|4266.2|52
1594116600000|2020-07-07 10:10:00|4270.4|4267.6|4273|4270.2|4276|4273.2|4270|4267.2|396
1594116900000|2020-07-07 10:15:00|4272.9|4270.1|4272.9|4270.1|4274|4271.2|4264.4|4261.6|241
1594117200000|2020-07-07 10:20:00|4273|4270.2|4258|4255.2|4273.3|4270.5|4257.9|4255.1|457
1594117500000|2020-07-07 10:25:00|4258.4|4255.6|4261|4258.2|4262.5|4259.7|4257|4254.2|1272
1594117800000|2020-07-07 10:30:00|4260.9|4258.1|4262|4259.2|4264.9|4262.1|4258.5|4255.7|128
1594118100000|2020-07-07 10:35:00|4261.6|4258.8|4270|4267.2|4272.5|4269.7|4261|4258.2|139
1594118400000|2020-07-07 10:40:00|4271|4268.2|4268.9|4266.1|4271|4268.2|4265.9|4263.1|203
1594118700000|2020-07-07 10:45:00|4268.5|4265.7|4262|4259.2|4270|4267.2|4261|4258.2|995
1594119000000|2020-07-07 10:50:00|4262.1|4259.3|4264|4261.2|4265|4262.2|4259.9|4257.1|280
1594119300000|2020-07-07 10:55:00|4263.9|4261.1|4264.5|4261.7|4265.9|4263.1|4261|4258.2|62
1594119600000|2020-07-07 11:00:00|4264.6|4261.8|4270|4267.2|4271.8|4269|4264.5|4261.7|417
1594119900000|2020-07-07 11:05:00|4269.9|4267.1|4274.9|4272.1|4276|4273.2|4267|4264.2|192
1594120200000|2020-07-07 11:10:00|4275|4272.2|4281|4278.2|4284.4|4281.6|4274|4271.2|253
1594120500000|2020-07-07 11:15:00|4280.9|4278.1|4280.9|4278.1|4285|4282.2|4280|4277.2|124
1594120800000|2020-07-07 11:20:00|4281|4278.2|4280.9|4278.1|4284|4281.2|4280.9|4278.1|397
1594121100000|2020-07-07 11:25:00|4281.3|4278.5|4278.9|4276.1|4281.9|4279.1|4276.4|4273.6|387
1594121400000|2020-07-07 11:30:00|4279|4276.2|4277.8|4275|4282.4|4279.6|4274.3|4271.5|102
1594121700000|2020-07-07 11:35:00|4277|4274.2|4280.3|4277.5|4283.8|4281|4277|4274.2|1352
1594122000000|2020-07-07 11:40:00|4279.9|4277.1|4295.7|4292.9|4295.7|4292.9|4279.9|4277.1|476
1594122300000|2020-07-07 11:45:00|4295.5|4292.7|4302.7|4299.9|4302.7|4299.9|4293.7|4290.9|103
1594122600000|2020-07-07 11:50:00|4302.6|4299.8|4296.2|4293.4|4303.7|4300.9|4295.8|4293|174
1594122900000|2020-07-07 11:55:00|4295.8|4293|4300.7|4297.9|4301.6|4298.8|4295.8|4293|217
1594123200000|2020-07-07 12:00:00|4300.6|4297.8|4302.7|4299.9|4303.6|4300.8|4297.2|4294.4|149
1594123500000|2020-07-07 12:05:00|4302.6|4299.8|4301.8|4299|4304.8|4302|4300.6|4297.8|505
1594123800000|2020-07-07 12:10:00|4302.6|4299.8|4303.8|4301|4304.8|4302|4298.8|4296|237
1594124100000|2020-07-07 12:15:00|4304.2|4301.4|4296.8|4294|4304.8|4302|4296.3|4293.5|191
1594124400000|2020-07-07 12:20:00|4297.6|4294.8|4288.9|4286.1|4299.3|4296.5|4288.9|4286.1|760
1594124700000|2020-07-07 12:25:00|4289.1|4286.3|4290.8|4288|4292.4|4289.6|4285.9|4283.1|264
1594125000000|2020-07-07 12:30:00|4290.4|4287.6|4288.8|4286|4297.6|4294.8|4287.4|4284.6|401
1594125300000|2020-07-07 12:35:00|4288.9|4286.1|4290.1|4287.3|4297.3|4294.5|4286.9|4284.1|1050
1594125600000|2020-07-07 12:40:00|4289.7|4286.9|4296.1|4293.3|4296.2|4293.4|4289.2|4286.4|1074
1594125900000|2020-07-07 12:45:00|4295.6|4292.8|4296.9|4294.1|4298.1|4295.3|4293.8|4291|50
1594126200000|2020-07-07 12:50:00|4297.1|4294.3|4297.1|4294.3|4298.1|4295.3|4294.4|4291.6|22
1594126500000|2020-07-07 12:55:00|4296.9|4294.1|4298.1|4295.3|4298.1|4295.3|4289.1|4286.3|528
1594126800000|2020-07-07 13:00:00|4297.9|4295.1|4291.9|4289.1|4298.8|4296|4291.1|4288.3|761
1594127100000|2020-07-07 13:05:00|4291.8|4289|4294.4|4291.6|4299.1|4296.3|4291.8|4289|138
1594127400000|2020-07-07 13:10:00|4294.6|4291.8|4293.1|4290.3|4294.9|4292.1|4290.1|4287.3|129
1594127700000|2020-07-07 13:15:00|4292.9|4290.1|4283.3|4280.5|4293.6|4290.8|4282.3|4279.5|1486
1594128000000|2020-07-07 13:20:00|4283.7|4280.9|4298.2|4295.4|4299.3|4296.5|4282.3|4279.5|1342
1594128300000|2020-07-07 13:25:00|4298.3|4295.5|4298.1|4295.3|4303.1|4300.3|4295.7|4292.9|974
1594128600000|2020-07-07 13:30:00|4298.2|4295.4|4297|4294.2|4300|4297.2|4293|4290.2|1968
1594128900000|2020-07-07 13:35:00|4297.1|4294.3|4287.1|4284.3|4297.1|4294.3|4286|4283.2|540
1594129200000|2020-07-07 13:40:00|4286.7|4283.9|4289|4286.2|4290.1|4287.3|4286|4283.2|189
1594129500000|2020-07-07 13:45:00|4289.1|4286.3|4296.1|4293.3|4299.1|4296.3|4289|4286.2|849
1594129800000|2020-07-07 13:50:00|4296.2|4293.4|4299.8|4297|4299.8|4297|4294.8|4292|356
1594130100000|2020-07-07 13:55:00|4300|4297.2|4301.8|4299|4304.8|4302|4300|4297.2|918
1594130400000|2020-07-07 14:00:00|4301.7|4298.9|4314.7|4311.9|4314.8|4312|4300.8|4298|1310
1594130700000|2020-07-07 14:05:00|4314.8|4312|4318.7|4315.9|4319.8|4317|4308.7|4305.9|733
1594131000000|2020-07-07 14:10:00|4318.8|4316|4334.7|4331.9|4336.2|4333.4|4318.3|4315.5|1507
1594131300000|2020-07-07 14:15:00|4334.8|4332|4332.6|4329.8|4338.1|4335.3|4329.2|4326.4|449
1594131600000|2020-07-07 14:20:00|4332.2|4329.4|4333.6|4330.8|4339.7|4336.9|4329.6|4326.8|1137
1594131900000|2020-07-07 14:25:00|4333.5|4330.7|4336.4|4333.6|4336.4|4333.6|4329|4326.2|472
1594132200000|2020-07-07 14:30:00|4336.5|4333.7|4324.6|4321.8|4339.2|4336.4|4323.7|4320.9|627
1594132500000|2020-07-07 14:35:00|4324.9|4322.1|4327.6|4324.8|4333.6|4330.8|4324.7|4321.9|225
1594132800000|2020-07-07 14:40:00|4327.4|4324.6|4327.9|4325.1|4331.7|4328.9|4326.6|4323.8|578
1594133100000|2020-07-07 14:45:00|4327.7|4324.9|4305.9|4303.1|4329.7|4326.9|4304.7|4301.9|2175
1594133400000|2020-07-07 14:50:00|4306.1|4303.3|4319|4316.2|4324.6|4321.8|4305.9|4303.1|840
1594133700000|2020-07-07 14:55:00|4318.9|4316.1|4324.7|4321.9|4325|4322.2|4315.9|4313.1|3159
1594134000000|2020-07-07 15:00:00|4324.9|4322.1|4322.9|4320.1|4325|4322.2|4317.4|4314.6|411
1594134300000|2020-07-07 15:05:00|4323|4320.2|4326.7|4323.9|4326.9|4324.1|4320.6|4317.8|1107
1594134600000|2020-07-07 15:10:00|4326.9|4324.1|4325.6|4322.8|4329.7|4326.9|4325.6|4322.8|986
1594134900000|2020-07-07 15:15:00|4325.9|4323.1|4331.6|4328.8|4331.9|4329.1|4322.6|4319.8|336
1594135200000|2020-07-07 15:20:00|4331.4|4328.6|4338.1|4335.3|4338.7|4335.9|4330.6|4327.8|1524
1594135500000|2020-07-07 15:25:00|4337.7|4334.9|4344.7|4341.9|4346.6|4343.8|4335.6|4332.8|2575
1594135800000|2020-07-07 15:30:00|4344.9|4342.1|4332.8|4330|4344.9|4342.1|4330.7|4327.9|1806
1594136100000|2020-07-07 15:35:00|4332.9|4330.1|4339.6|4336.8|4340.6|4337.8|4328.6|4325.8|526
1594136400000|2020-07-07 15:40:00|4340|4337.2|4337.8|4335|4341.8|4339|4332.6|4329.8|652
1594136700000|2020-07-07 15:45:00|4337.9|4335.1|4343.9|4341.1|4346.6|4343.8|4337.6|4334.8|519
1594137000000|2020-07-07 15:50:00|4343.8|4341|4341.9|4339.1|4343.9|4341.1|4339.9|4337.1|310
1594137300000|2020-07-07 15:55:00|4342.3|4339.5|4337.9|4335.1|4345.6|4342.8|4335.1|4332.3|1234
1594137600000|2020-07-07 16:00:00|4338.3|4335.5|4343.6|4340.8|4346.6|4343.8|4337.8|4335|880
1594137900000|2020-07-07 16:05:00|4343.9|4341.1|4340.6|4337.8|4349.6|4346.8|4339.6|4336.8|355
1594138200000|2020-07-07 16:10:00|4340.8|4338|4340.8|4338|4343.9|4341.1|4339.6|4336.8|666
1594138500000|2020-07-07 16:15:00|4340.9|4338.1|4345.6|4342.8|4347.6|4344.8|4340.6|4337.8|1931
1594138800000|2020-07-07 16:20:00|4345.8|4343|4346.6|4343.8|4349.6|4346.8|4343.9|4341.1|2733
1594139100000|2020-07-07 16:25:00|4346.5|4343.7|4343.8|4341|4348.1|4345.3|4343.3|4340.5|277
1594139400000|2020-07-07 16:30:00|4343.6|4340.8|4340.9|4338.1|4348.6|4345.8|4340.9|4338.1|267
1594139700000|2020-07-07 16:35:00|4340.8|4338|4335.8|4333|4341.9|4339.1|4332.6|4329.8|330
1594140000000|2020-07-07 16:40:00|4335.6|4332.8|4334.9|4332.1|4338.6|4335.8|4332.3|4329.5|551
1594140300000|2020-07-07 16:45:00|4335.3|4332.5|4338.9|4336.1|4338.9|4336.1|4333.8|4331|238
1594140600000|2020-07-07 16:50:00|4338.8|4336|4339.8|4337|4341.8|4339|4337.8|4335|166
1594140900000|2020-07-07 16:55:00|4340.2|4337.4|4340.9|4338.1|4341.9|4339.1|4337.8|4335|275
1594141200000|2020-07-07 17:00:00|4340.8|4338|4338.4|4335.6|4342.8|4340|4337.9|4335.1|203
1594141500000|2020-07-07 17:05:00|4338.8|4336|4339.9|4337.1|4341.8|4339|4333.9|4331.1|308
1594141800000|2020-07-07 17:10:00|4339.8|4337|4340.9|4338.1|4341.9|4339.1|4337.9|4335.1|197
1594142100000|2020-07-07 17:15:00|4341.3|4338.5|4339.9|4337.1|4342.8|4340|4339.9|4337.1|248
1594142400000|2020-07-07 17:20:00|4340|4337.2|4338.9|4336.1|4343.7|4340.9|4337.9|4335.1|155
1594142700000|2020-07-07 17:25:00|4338.8|4336|4339.3|4336.5|4340.7|4337.9|4332.8|4330|696
1594143000000|2020-07-07 17:30:00|4339.7|4336.9|4339.8|4337|4340.9|4338.1|4337.8|4335|175
1594143300000|2020-07-07 17:35:00|4339.4|4336.6|4341.7|4338.9|4342.9|4340.1|4339.4|4336.6|148
1594143600000|2020-07-07 17:40:00|4340.9|4338.1|4340.7|4337.9|4342.9|4340.1|4339.8|4337|153
1594143900000|2020-07-07 17:45:00|4340.8|4338|4340.3|4337.5|4342.8|4340|4339.8|4337|113
1594144200000|2020-07-07 17:50:00|4340.7|4337.9|4339.8|4337|4341.8|4339|4337.9|4335.1|1022
1594144500000|2020-07-07 17:55:00|4339.9|4337.1|4338.9|4336.1|4342.9|4340.1|4338.9|4336.1|1097
1594144800000|2020-07-07 18:00:00|4338.8|4336|4326.8|4324|4338.9|4336.1|4325.8|4323|511
1594145100000|2020-07-07 18:05:00|4326.9|4324.1|4326.4|4323.6|4328.3|4325.5|4323.8|4321|497
1594145400000|2020-07-07 18:10:00|4326.8|4324|4329.4|4326.6|4329.9|4327.1|4324.9|4322.1|672
1594145700000|2020-07-07 18:15:00|4329.6|4326.8|4313.8|4311|4329.9|4327.1|4311.1|4308.3|1293
1594146000000|2020-07-07 18:20:00|4313.3|4310.5|4321.4|4318.6|4322.8|4320|4312.4|4309.6|1856
1594146300000|2020-07-07 18:25:00|4321.3|4318.5|4311.4|4308.6|4325.4|4322.6|4307.7|4304.9|4089
1594146600000|2020-07-07 18:30:00|4311.7|4308.9|4304.1|4301.3|4312.4|4309.6|4297.7|4294.9|784
1594146900000|2020-07-07 18:35:00|4303.7|4300.9|4299.2|4296.4|4305.7|4302.9|4296.7|4293.9|265
1594147200000|2020-07-07 18:40:00|4299.1|4296.3|4299.1|4296.3|4299.6|4296.8|4297.6|4294.8|905
1594147500000|2020-07-07 18:45:00|4298.9|4296.1|4293.6|4290.8|4299.1|4296.3|4293.4|4290.6|123
1594147800000|2020-07-07 18:50:00|4293.7|4290.9|4292|4289.2|4296.9|4294.1|4290.6|4287.8|1416
1594148100000|2020-07-07 18:55:00|4291.8|4289|4300.5|4297.7|4301.5|4298.7|4291.3|4288.5|129
1594148400000|2020-07-07 19:00:00|4300.8|4298|4295.6|4292.8|4301.5|4298.7|4293.3|4290.5|197
1594148700000|2020-07-07 19:05:00|4295.5|4292.7|4296.6|4293.8|4302|4299.2|4295.5|4292.7|42
1594149000000|2020-07-07 19:10:00|4296.5|4293.7|4293.6|4290.8|4299.5|4296.7|4293.5|4290.7|86
1594149300000|2020-07-07 19:15:00|4293.5|4290.7|4293.7|4290.9|4294.5|4291.7|4291.1|4288.3|28
1594149600000|2020-07-07 19:20:00|4293.6|4290.8|4293|4290.2|4296|4293.2|4291.6|4288.8|222
1594149900000|2020-07-07 19:25:00|4292.6|4289.8|4291|4288.2|4295.5|4292.7|4289.7|4286.9|48
1594150200000|2020-07-07 19:30:00|4290.6|4287.8|4287.1|4284.3|4292.1|4289.3|4286.6|4283.8|89
1594150500000|2020-07-07 19:35:00|4287|4284.2|4283|4280.2|4287.7|4284.9|4282.3|4279.5|619
1594150800000|2020-07-07 19:40:00|4282.8|4280|4287|4284.2|4289.5|4286.7|4281.5|4278.7|81
1594151100000|2020-07-07 19:45:00|4286.8|4284|4286.6|4283.8|4287.6|4284.8|4285.3|4282.5|253
1594151400000|2020-07-07 19:50:00|4286.7|4283.9|4284.6|4281.8|4287.8|4285|4283.5|4280.7|96
1594151700000|2020-07-07 19:55:00|4285|4282.2|4287|4284.2|4289.6|4286.8|4284.6|4281.8|61
1594152000000|2020-07-07 20:00:00|4287.2|4284.4|4285.1|4282.3|4289.6|4286.8|4283.6|4280.8|120
1594152300000|2020-07-07 20:05:00|4285.2|4282.4|4287.6|4284.8|4288.1|4285.3|4284.6|4281.8|89
1594152600000|2020-07-07 20:10:00|4287.2|4284.4|4290.1|4287.3|4290.6|4287.8|4285.7|4282.9|88
1594152900000|2020-07-07 20:15:00|4290|4287.2|4286.6|4283.8|4290|4287.2|4286.6|4283.8|128
1594153200000|2020-07-07 20:20:00|4286.5|4283.7|4286|4283.2|4287.6|4284.8|4284.6|4281.8|118
1594153500000|2020-07-07 20:25:00|4285.6|4282.8|4284.5|4281.7|4286|4283.2|4282.5|4279.7|190
1594153800000|2020-07-07 20:30:00|4284.6|4281.8|4298.4|4295.6|4299.8|4296.9|4282.6|4278.6|157
1594154100000|2020-07-07 20:35:00|4297.9|4295.1|4295|4292.2|4300.8|4297.6|4293.5|4290.3|109
1594154400000|2020-07-07 20:40:00|4295.4|4292.6|4291.6|4288.8|4299.7|4296.7|4291.6|4288.8|51
1594154700000|2020-07-07 20:45:00|4290.6|4287.8|4291.1|4287.1|4296.1|4292.6|4290|4286.7|186
1594155000000|2020-07-07 20:50:00|4291.5|4287.5|4295|4292.2|4296.2|4292.7|4291|4286.2|38
1594155300000|2020-07-07 20:55:00|4294.6|4291.8|4299.1|4289.1|4299.2|4294.4|4293.6|4287|32
1594155600000|2020-07-07 21:00:00|4298.7|4288.7|4299.6|4289.6|4303.6|4293.6|4297.1|4287.1|6
1594155900000|2020-07-07 21:05:00|4299.5|4289.5|4303.1|4293.1|4303.1|4293.1|4299.1|4289.1|1
1594156200000|2020-07-07 21:10:00|4303.5|4293.5|4303.1|4293.1|4305|4298.1|4301.1|4291.1|1
1594156500000|2020-07-07 21:15:00|4299.6|4295.6|4299.8|4297|4299.8|4297|4298.1|4294.1|14
1594156800000|2020-07-07 21:20:00|||||||||7
1594157100000|2020-07-07 21:25:00|4300.8|4298|4301.4|4297.4|4301.4|4298|4300.8|4297.4|108
1594157700000|2020-07-07 21:35:00|4301.7|4297.7|4307.8|4305|4310.1|4305|4301.7|4294.4|16
1594158000000|2020-07-07 21:40:00|4308.1|4305.3|4307.8|4305|4312.9|4306.2|4307.8|4301.8|9
1594158300000|2020-07-07 21:45:00|4309.4|4305.4|4309.4|4305.4|4312.9|4306.5|4308.3|4302.1|23
1594158600000|2020-07-07 21:50:00|4308.9|4306.1|4307.8|4305|4309.8|4306.5|4307.8|4305|11
1594158900000|2020-07-07 21:55:00|4310.5|4300.5|4308.8|4298.8|4310.5|4300.5|4307.9|4297.9|116
1594166400000|2020-07-08 00:00:00|4287.6|4284.8|4288.8|4284.8|4289.2|4286.4|4281.2|4278.4|41
1594166700000|2020-07-08 00:05:00|4288.1|4285.3|4292.7|4289.9|4293.1|4290.3|4286.7|4283.9|9
1594167000000|2020-07-08 00:10:00|4293.1|4290.3|4297.7|4294.9|4300.2|4296.9|4293.1|4290.3|16
1594167300000|2020-07-08 00:15:00|4298.4|4294.4|4304.8|4300.8|4306.2|4302.5|4298.4|4294.4|20
1594167600000|2020-07-08 00:20:00|4304.4|4300.4|4301.8|4297.8|4305.2|4301.9|4300.7|4297.8|44
1594167900000|2020-07-08 00:25:00|4301.3|4298.5|4300.8|4298|4302.8|4299.5|4297.7|4294.9|4
1594168200000|2020-07-08 00:30:00|4301.8|4299|4297.7|4294.9|4303.2|4299.9|4297.1|4294.3|139
1594168500000|2020-07-08 00:35:00|4297.6|4294.8|4292.7|4289.9|4297.7|4294.9|4292.1|4289.3|21
1594168800000|2020-07-08 00:40:00|4292.4|4289.6|4294.7|4291.9|4295.8|4292.9|4292.1|4289.3|18
1594169100000|2020-07-08 00:45:00|4295.1|4292.3|4293.1|4290.3|4295.7|4292.9|4292.7|4289.9|16
1594169400000|2020-07-08 00:50:00|4293.5|4290.7|4291.1|4288.3|4295.1|4292.3|4291.1|4288.3|26
1594169700000|2020-07-08 00:55:00|4291.8|4287.8|4294.7|4291.9|4294.7|4291.9|4291.4|4287.8|25
1594170000000|2020-07-08 01:00:00|4294.9|4292.1|4300.6|4297.8|4300.6|4297.8|4294.1|4290.8|36
1594170300000|2020-07-08 01:05:00|4300.9|4298.1|4306.7|4303.9|4306.9|4304.1|4299.6|4295.8|50
1594170600000|2020-07-08 01:10:00|4306.4|4303.6|4308.4|4305.6|4309.8|4306.9|4304.2|4301.4|48
1594170900000|2020-07-08 01:15:00|4308.8|4304.8|4307.1|4304.3|4310.8|4307.9|4306.1|4303.3|25
1594171200000|2020-07-08 01:20:00|4307|4304.2|4304.6|4301.8|4307.1|4304.3|4303.7|4300.8|15
1594171500000|2020-07-08 01:25:00|4304.7|4301.9|4313.6|4310.8|4316.8|4313.1|4303.6|4299.1|974
1594171800000|2020-07-08 01:30:00|4313.2|4310.4|4322.1|4319.3|4323.1|4320.3|4312.6|4309.8|176
1594172100000|2020-07-08 01:35:00|4322.8|4318.8|4319.1|4316.3|4324.8|4321.9|4319.1|4316.3|94
1594172400000|2020-07-08 01:40:00|4319.5|4316.7|4319.6|4316.8|4321.8|4318.3|4317.7|4314.9|16
1594172700000|2020-07-08 01:45:00|4319.7|4316.9|4313.7|4310.9|4319.7|4316.9|4313.7|4310.9|49
1594173000000|2020-07-08 01:50:00|4313.4|4310.6|4313.1|4310.3|4315.1|4312.3|4312.6|4309.8|25
1594173300000|2020-07-08 01:55:00|4312.8|4310|4303.8|4301|4313.1|4310.3|4303.6|4300.8|118
1594173600000|2020-07-08 02:00:00|4303.4|4300.6|4305.9|4303.1|4305.9|4303.1|4300.4|4297.6|114
1594173900000|2020-07-08 02:05:00|4305.6|4302.8|4307.9|4305.1|4308.8|4306|4303.4|4300.6|31
1594174200000|2020-07-08 02:10:00|4308.3|4305.5|4305.8|4303|4308.9|4306.1|4305.4|4302.6|7
1594174500000|2020-07-08 02:15:00|4306.1|4303.3|4305.1|4302.3|4306.9|4304.1|4303.8|4301|57
1594174800000|2020-07-08 02:20:00|4305.4|4302.6|4304.8|4302|4307.3|4304.5|4304.8|4301.9|6
1594175100000|2020-07-08 02:25:00|4304.4|4301.6|4305.1|4302.3|4306.4|4303.6|4304.3|4301.5|28
1594175400000|2020-07-08 02:30:00|4305.3|4302.5|4307.4|4304.6|4308.8|4306|4303.8|4300.9|4
1594175700000|2020-07-08 02:35:00|4307.5|4304.7|4309.3|4306.5|4309.9|4307.1|4306.8|4304|14
1594176000000|2020-07-08 02:40:00|4308.9|4306.1|4308.1|4305.3|4309.3|4306.5|4307.4|4304.6|1
1594176300000|2020-07-08 02:45:00|4308.3|4305.5|4311.8|4309|4312.1|4309.3|4307.8|4305|5
1594176600000|2020-07-08 02:50:00|4311.9|4309.1|4309.2|4305.2|4311.9|4309.1|4308.8|4304.9|71
1594176900000|2020-07-08 02:55:00|4308.9|4304.9|4310.4|4307.6|4310.9|4308.1|4308.1|4304.9|58
1594177200000|2020-07-08 03:00:00|4310.1|4307.3|4313.4|4310.6|4313.9|4310.6|4309.1|4306.3|94
1594177500000|2020-07-08 03:05:00|4313.1|4310.3|4316.4|4313.6|4316.4|4313.6|4312.8|4310|66
1594177800000|2020-07-08 03:10:00|4316.5|4313.7|4314.8|4312|4321.4|4318.6|4314.3|4311.5|40
1594178100000|2020-07-08 03:15:00|4314.7|4311.9|4311.8|4309|4315.4|4312.6|4310.4|4307.6|12
1594178400000|2020-07-08 03:20:00|4311.4|4308.6|4311.8|4309|4313.3|4310.5|4309.4|4306.6|9
1594178700000|2020-07-08 03:25:00|4311.4|4308.6|4309.4|4306.6|4311.8|4309|4307.9|4305.1|132
1594179000000|2020-07-08 03:30:00|4309.7|4306.9|4308.2|4305.4|4311.4|4308.6|4307.8|4305|0
1594179300000|2020-07-08 03:35:00|4307.8|4305|4308.4|4305.6|4309.3|4306.5|4307.7|4304.9|3
1594179600000|2020-07-08 03:40:00|4308.8|4306|4309.8|4307|4310.8|4308|4308.4|4305.6|4
1594179900000|2020-07-08 03:45:00|4310.2|4307.4|4307.3|4304.5|4310.3|4307.5|4306.4|4303.6|10
1594180200000|2020-07-08 03:50:00|4306.9|4304.1|4306.9|4304.1|4308.9|4306.1|4306.8|4304|3
1594180500000|2020-07-08 03:55:00|4307.3|4304.5|4307.3|4304.5|4308.4|4305.6|4307.2|4304.4|0
1594180800000|2020-07-08 04:00:00|4307.2|4304.4|4308.8|4306|4310.4|4307.6|4306.4|4303.6|5
1594181100000|2020-07-08 04:05:00|4308.4|4305.6|4306.4|4303.6|4309.2|4306.4|4306.4|4303.6|207
1594181400000|2020-07-08 04:10:00|4306.2|4303.4|4304.4|4301.6|4306.3|4303.5|4304.1|4301.3|2
1594181700000|2020-07-08 04:15:00|4304.8|4302|4304.8|4302|4305.8|4303|4304.2|4301.4|33
1594182000000|2020-07-08 04:20:00|4304.4|4301.6|4304.4|4301.6|4304.9|4302.1|4303.9|4301.1|1
1594182300000|2020-07-08 04:25:00|4304.1|4301.3|4304.4|4301.6|4304.9|4302.1|4303.4|4300.6|8
1594182600000|2020-07-08 04:30:00|4304.1|4301.3|4300.8|4298|4304.1|4301.3|4299.3|4296.5|85
1594182900000|2020-07-08 04:35:00|4300.5|4297.7|4299.2|4296.4|4302.3|4299.5|4297.8|4295|45
1594183200000|2020-07-08 04:40:00|4298.8|4296|4299.8|4297|4299.8|4297|4297.8|4294.9|6
1594183500000|2020-07-08 04:45:00|4299.5|4296.7|4299.8|4297|4301.3|4298|4299|4296.2|5
1594183800000|2020-07-08 04:50:00|4299.5|4296.7|4299.2|4296.4|4300.3|4297.5|4298.7|4295.9|9
1594184100000|2020-07-08 04:55:00|4299.3|4296.5|4300.5|4297.7|4301|4298.2|4299.3|4296.5|3
1594184400000|2020-07-08 05:00:00|4300.2|4297.4|4303.8|4301|4304|4301.2|4299.2|4296.4|32
1594184700000|2020-07-08 05:05:00|4304.6|4301.8|4306.2|4303.4|4306.7|4303.9|4304.2|4301.4|23
1594185000000|2020-07-08 05:10:00|4305.2|4302.4|4304.2|4301.4|4305.2|4302.4|4303.8|4300.9|10
1594185300000|2020-07-08 05:15:00|4304.3|4301.5|4304.9|4300.9|4305.3|4302|4303.2|4300.4|5
1594185600000|2020-07-08 05:20:00|4304.5|4301.7|4302.2|4299.4|4304.9|4302|4302.2|4299.4|1
1594185900000|2020-07-08 05:25:00|4301.5|4298.7|4299.2|4296.4|4301.5|4298.7|4299.2|4295.9|3
1594186200000|2020-07-08 05:30:00|4298.8|4296|4297.8|4295|4299.2|4296.4|4297.8|4295|0
1594186500000|2020-07-08 05:35:00|4298.2|4295.4|4302.8|4300|4304.3|4301.4|4298.2|4295.4|5
1594186800000|2020-07-08 05:40:00|4302.7|4299.9|4302.8|4300|4303.3|4300|4301.8|4298.9|2
1594187100000|2020-07-08 05:45:00|4302.5|4299.7|4300.9|4296.9|4302.8|4300|4298.8|4295.6|3
1594187400000|2020-07-08 05:50:00|4300.5|4297.7|4303.2|4300.4|4303.2|4300.4|4300.2|4296.9|49
1594187700000|2020-07-08 05:55:00|4302.9|4300.1|4300.5|4297.7|4303.2|4300.4|4299.9|4297|9
1594188000000|2020-07-08 06:00:00|4301|4297|4294.9|4292.1|4301|4298.1|4294.7|4291.9|109
1594188300000|2020-07-08 06:05:00|4294.7|4291.9|4294.9|4292.1|4298.4|4295.6|4294.7|4291.9|233
1594188600000|2020-07-08 06:10:00|4294.7|4291.9|4288|4285.2|4297.2|4294.4|4288|4285.2|158
1594188900000|2020-07-08 06:15:00|4287.9|4285.1|4288.9|4286.1|4291.9|4289.1|4287.9|4285.1|32
1594189200000|2020-07-08 06:20:00|4289.2|4286.4|4294.9|4292.1|4295.4|4292.6|4288.9|4286.1|10
1594189500000|2020-07-08 06:25:00|4295.2|4292.4|4294.2|4291.4|4295.9|4293.1|4291.9|4289.1|92
1594189800000|2020-07-08 06:30:00|4295|4291|4295.5|4292.7|4297.9|4295.1|4293.9|4291|24
1594190100000|2020-07-08 06:35:00|4295.2|4292.4|4301.9|4299.1|4303.5|4300.7|4293.7|4290.9|115
1594190400000|2020-07-08 06:40:00|4302.6|4299.8|4299.5|4296.7|4303.9|4301.1|4298.4|4295.6|67
1594190700000|2020-07-08 06:45:00|4299.9|4297.1|4294|4291.2|4299.9|4297.1|4294|4291.2|85
1594191000000|2020-07-08 06:50:00|4294.1|4291.3|4298|4295.2|4298.5|4295.7|4293.9|4291.1|20
1594191300000|2020-07-08 06:55:00|4297.9|4295.1|4292|4289.2|4297.9|4295.1|4290.5|4287.7|90
1594191600000|2020-07-08 07:00:00|4292.1|4289.3|4296.5|4293.7|4298.3|4295.1|4287|4284.2|922
1594191900000|2020-07-08 07:05:00|4296.9|4294.1|4294.5|4291.7|4307.9|4305.1|4291.5|4288.6|93
1594192200000|2020-07-08 07:10:00|4294.2|4291.4|4295.5|4292.7|4301|4298.2|4292.5|4289.7|164
1594192500000|2020-07-08 07:15:00|4295.4|4292.6|4302.9|4300.1|4303.9|4301.1|4293.9|4291.1|59
1594192800000|2020-07-08 07:20:00|4302.5|4299.7|4296.6|4293.8|4303.6|4300.8|4293.5|4290.7|684
1594193100000|2020-07-08 07:25:00|4296.3|4293.5|4304.6|4301.8|4306.8|4304|4293.6|4290.8|124
1594193400000|2020-07-08 07:30:00|4304.3|4301.5|4312.5|4309.7|4314.5|4311.7|4303.3|4300.5|1038
1594193700000|2020-07-08 07:35:00|4312.4|4309.6|4308.7|4305.9|4318.2|4315.4|4307.4|4304.6|171
1594194000000|2020-07-08 07:40:00|4308.4|4305.6|4307.4|4304.6|4313.1|4310.3|4304.9|4302.1|194
1594194300000|2020-07-08 07:45:00|4307.5|4304.7|4314.4|4311.6|4315.4|4312.6|4307.4|4304.6|150
1594194600000|2020-07-08 07:50:00|4314.2|4311.4|4309.7|4306.9|4314.4|4311.6|4307.7|4304.9|445
1594194900000|2020-07-08 07:55:00|4310.1|4307.3|4310.2|4307.4|4316.2|4313.4|4307.6|4304.8|246
1594195200000|2020-07-08 08:00:00|4310.1|4307.3|4300.4|4297.6|4311.6|4308.8|4295.4|4292.6|665
1594195500000|2020-07-08 08:05:00|4300.2|4297.4|4300.4|4297.6|4300.4|4297.6|4295.2|4292.4|387
1594195800000|2020-07-08 08:10:00|4300|4297.2|4307.5|4304.7|4311.4|4308.6|4298.4|4295.6|791
1594196100000|2020-07-08 08:15:00|4308.9|4306.1|4297.4|4294.6|4310.4|4307.6|4295.4|4292.6|934
1594196400000|2020-07-08 08:20:00|4297.7|4294.9|4304.5|4301.7|4305|4302.2|4297|4294.2|130
1594196700000|2020-07-08 08:25:00|4305|4302.2|4312.4|4309.6|4312.9|4310.1|4301.4|4298.6|825
1594197000000|2020-07-08 08:30:00|4312.1|4309.3|4319.5|4316.7|4320.4|4317.6|4310.4|4307.6|1308
1594197300000|2020-07-08 08:35:00|4319.6|4316.8|4318.4|4315.6|4329.2|4326.4|4317.5|4314.7|267
1594197600000|2020-07-08 08:40:00|4318.5|4315.7|4325.2|4322.4|4325.2|4322.4|4318.5|4315.7|656
1594197900000|2020-07-08 08:45:00|4324.9|4322.1|4321.5|4318.7|4325.5|4322.7|4319.4|4316.6|99
1594198200000|2020-07-08 08:50:00|4321.9|4319.1|4319.4|4316.6|4323.5|4320.7|4316.9|4314.1|436
1594198500000|2020-07-08 08:55:00|4319|4316.2|4312.5|4309.7|4320.5|4317.2|4312.4|4309.6|253
1594198800000|2020-07-08 09:00:00|4313.2|4310.4|4315.4|4312.6|4318.4|4315.6|4312.9|4310.1|98
1594199100000|2020-07-08 09:05:00|4315.5|4312.7|4318.9|4316.1|4319.5|4316.7|4311.5|4308.7|581
1594199400000|2020-07-08 09:10:00|4318.5|4315.7|4310.5|4307.7|4319.5|4316.7|4308.4|4305.6|974
1594199700000|2020-07-08 09:15:00|4311.3|4308.5|4305.1|4302.3|4311.4|4308.6|4303.3|4300.5|611
1594200000000|2020-07-08 09:20:00|4304.8|4302|4309.1|4306.3|4313.1|4310.3|4303.3|4300.5|111
1594200300000|2020-07-08 09:25:00|4309.5|4306.7|4310.1|4307.3|4310.3|4307.5|4305.8|4303|121
1594200600000|2020-07-08 09:30:00|4309.8|4307|4311.3|4308.5|4315.1|4312.3|4307.8|4305|59
1594200900000|2020-07-08 09:35:00|4311.1|4308.3|4311.4|4308.6|4315.3|4312.5|4308.8|4306|1211
1594201200000|2020-07-08 09:40:00|4311.5|4308.7|4301.9|4299.1|4311.9|4309.1|4299.9|4297.1|135
1594201500000|2020-07-08 09:45:00|4301.4|4298.6|4306.5|4303.7|4308.5|4305.7|4299|4296.2|301
1594201800000|2020-07-08 09:50:00|4306.4|4303.6|4303.9|4301.1|4310|4307.2|4303.5|4300.7|101
1594202100000|2020-07-08 09:55:00|4304|4301.2|4308.5|4305.7|4309|4306.2|4303|4300.2|116
1594202400000|2020-07-08 10:00:00|4308.6|4305.8|4309|4306.2|4310|4307.2|4302.5|4299.7|366
1594202700000|2020-07-08 10:05:00|4308.9|4306.1|4305|4302.2|4309|4306.2|4305|4302.2|192
1594203000000|2020-07-08 10:10:00|4305.5|4302.7|4304.9|4302.1|4306|4303.2|4301|4298.2|230
1594203300000|2020-07-08 10:15:00|4305|4302.2|4309.9|4307.1|4310|4307.2|4304.9|4302.1|61
1594203600000|2020-07-08 10:20:00|4309.5|4306.7|4308|4305.2|4309.9|4307.1|4304|4301.2|231
1594203900000|2020-07-08 10:25:00|4307.9|4305.1|4305.5|4302.7|4311|4308.2|4304.5|4301.7|54
1594204200000|2020-07-08 10:30:00|4305.9|4303.1|4307.9|4305.1|4308|4305.2|4303.9|4301.1|25
1594204500000|2020-07-08 10:35:00|4306.8|4304|4308|4305.2|4308.9|4306.1|4305.9|4303.1|113
1594204800000|2020-07-08 10:40:00|4307.9|4305.1|4310|4307.2|4312.4|4309.6|4307.5|4304.7|145
1594205100000|2020-07-08 10:45:00|4310.9|4308.1|4312|4309.2|4314|4311.2|4308.9|4306.1|128
1594205400000|2020-07-08 10:50:00|4311.9|4309.1|4311.9|4309.1|4313.9|4311.1|4309.9|4307.1|80
1594205700000|2020-07-08 10:55:00|4311.7|4308.9|4314.5|4311.7|4314.5|4311.7|4309.4|4306.6|2541
1594206000000|2020-07-08 11:00:00|4314.7|4311.9|4315.7|4312.9|4317.2|4314.4|4312.1|4309.3|60
1594206300000|2020-07-08 11:05:00|4315.9|4313.1|4311.2|4308.4|4318.7|4315.9|4309.7|4306.9|388
1594206600000|2020-07-08 11:10:00|4311.6|4308.8|4313.7|4310.9|4317.1|4314.3|4311.6|4308.8|97
1594206900000|2020-07-08 11:15:00|4313.6|4310.8|4319.6|4316.8|4321.1|4318.3|4312.6|4309.8|237
1594207200000|2020-07-08 11:20:00|4319.5|4316.7|4319.3|4316.5|4321.6|4318.8|4317.6|4314.8|1146
1594207500000|2020-07-08 11:25:00|4319.1|4316.3|4321.8|4319|4323.6|4320.8|4317.8|4315|90
1594207800000|2020-07-08 11:30:00|4321.9|4319.1|4324.3|4321.5|4325.1|4322.3|4320.8|4318|558
1594208100000|2020-07-08 11:35:00|4323.9|4321.1|4321.6|4318.8|4324.8|4322|4321.6|4318.8|442
1594208400000|2020-07-08 11:40:00|4321.8|4319|4322.8|4320|4324.8|4322|4321.6|4318.8|222
1594208700000|2020-07-08 11:45:00|4322.6|4319.8|4323.8|4321|4325.8|4323|4321.8|4319|149
1594209000000|2020-07-08 11:50:00|4323.9|4321.1|4330.3|4327.5|4331.6|4328.8|4323.8|4321|1140
1594209300000|2020-07-08 11:55:00|4330.1|4327.3|4329.6|4326.8|4332.5|4329.7|4326.8|4324|604
1594209600000|2020-07-08 12:00:00|4329.8|4327|4330.5|4327.7|4332.5|4329.7|4327.5|4324.7|912
1594209900000|2020-07-08 12:05:00|4330.1|4327.3|4329.6|4326.8|4332.5|4329.7|4328.5|4325.7|122
1594210200000|2020-07-08 12:10:00|4329.5|4326.7|4328.8|4326|4331.8|4329|4328.8|4326|32
1594210500000|2020-07-08 12:15:00|4328.5|4325.7|4330.3|4327.5|4332.8|4330|4325.8|4323|800
1594210800000|2020-07-08 12:20:00|4330.1|4327.3|4328.3|4325.5|4330.8|4328|4327.6|4324.8|189
1594211100000|2020-07-08 12:25:00|4328.6|4325.8|4330.6|4327.8|4332.1|4329.3|4328.3|4325.5|195
1594211400000|2020-07-08 12:30:00|4330.5|4327.7|4333.6|4330.8|4335.1|4332.3|4329.6|4326.8|274
1594211700000|2020-07-08 12:35:00|4333.5|4330.7|4330.8|4328|4333.6|4330.8|4327.8|4325|167
1594212000000|2020-07-08 12:40:00|4329.8|4327|4329.1|4326.3|4331.5|4328.7|4327.6|4324.8|1457
1594212300000|2020-07-08 12:45:00|4328.8|4326|4328.6|4325.8|4330.5|4327.7|4326.1|4323.3|391
1594212600000|2020-07-08 12:50:00|4328.8|4326|4328.6|4325.8|4331.5|4328.7|4326.6|4323.8|1683
1594212900000|2020-07-08 12:55:00|4328.8|4326|4325.6|4322.8|4331.5|4328.7|4325.5|4322.7|509
1594213200000|2020-07-08 13:00:00|4325.5|4322.7|4320.6|4317.8|4327.6|4324.8|4319.1|4316.3|712
1594213500000|2020-07-08 13:05:00|4320.5|4317.7|4315.8|4313|4321.6|4318.8|4313.6|4310.8|697
1594213800000|2020-07-08 13:10:00|4316.1|4313.3|4317.8|4315|4320.8|4318|4314.6|4311.8|143
1594214100000|2020-07-08 13:15:00|4318.6|4315.8|4319.8|4317|4322.5|4319.7|4310.8|4308|275
1594214400000|2020-07-08 13:20:00|4320.1|4317.3|4319.7|4316.9|4322.6|4319.8|4317.1|4314.3|524
1594214700000|2020-07-08 13:25:00|4319.5|4316.7|4322|4319.2|4324.5|4321.7|4318.8|4316|422
1594215000000|2020-07-08 13:30:00|4322.2|4319.4|4321.7|4318.9|4322.5|4319.7|4312.8|4310|478
1594215300000|2020-07-08 13:35:00|4321.8|4319|4321.5|4318.7|4322.5|4319.7|4317.7|4314.9|437
1594215600000|2020-07-08 13:40:00|4321.7|4318.9|4323.8|4321|4324.5|4321.7|4319.2|4316.4|462
1594215900000|2020-07-08 13:45:00|4324.2|4321.4|4322.8|4320|4324.5|4321.7|4318.9|4316.1|2226
1594216200000|2020-07-08 13:50:00|4322.5|4319.7|4321.4|4318.6|4325.8|4323|4319.8|4317|645
1594216500000|2020-07-08 13:55:00|4321.3|4318.5|4325.9|4323.1|4330.5|4327.7|4318.8|4316|1229
1594216800000|2020-07-08 14:00:00|4326.1|4323.3|4324.8|4322|4330.4|4327.6|4324.8|4322|693
1594217100000|2020-07-08 14:05:00|4325.2|4322.4|4321.8|4319|4327.3|4324.5|4317.8|4315|583
1594217400000|2020-07-08 14:10:00|4321.9|4319.1|4318.8|4316|4325.8|4323|4316.9|4314.1|1090
1594217700000|2020-07-08 14:15:00|4318.5|4315.7|4317.4|4314.6|4322.4|4319.6|4312.4|4309.6|289
1594218000000|2020-07-08 14:20:00|4317.8|4315|4318.4|4315.6|4320.8|4318|4315.9|4313.1|379
1594218300000|2020-07-08 14:25:00|4318.6|4315.8|4309.9|4307.1|4319.8|4317|4308.1|4305.3|1147
1594218600000|2020-07-08 14:30:00|4310.4|4307.6|4296.1|4293.3|4316.2|4313.4|4295.9|4293.1|4025
1594218900000|2020-07-08 14:35:00|4296.2|4293.4|4307.1|4304.3|4309|4306.2|4293.1|4290.3|2128
1594219200000|2020-07-08 14:40:00|4307.5|4304.7|4301.8|4299|4323.8|4321|4300.8|4298|2349
1594219500000|2020-07-08 14:45:00|4301.7|4298.9|4311.8|4309|4314.8|4312|4299.1|4296.3|280
1594219800000|2020-07-08 14:50:00|4311.5|4308.7|4306.2|4303.4|4318|4315.2|4300.8|4298|1513
1594220100000|2020-07-08 14:55:00|4306.5|4303.7|4320|4317.2|4320.7|4317.9|4305.5|4302.7|256
1594220400000|2020-07-08 15:00:00|4320.2|4317.4|4310.7|4307.9|4323.5|4320.7|4307.7|4304.9|379
1594220700000|2020-07-08 15:05:00|4310.5|4307.7|4306.8|4304|4312.7|4309.9|4296.8|4294|1525
1594221000000|2020-07-08 15:10:00|4306.7|4303.9|4311.3|4308.5|4315.8|4313|4304.8|4302|441
1594221300000|2020-07-08 15:15:00|4311.5|4308.7|4300|4297.2|4312.8|4310|4299.8|4297|468
1594221600000|2020-07-08 15:20:00|4300.1|4297.3|4303|4300.2|4303.8|4301|4292|4289.2|590
1594221900000|2020-07-08 15:25:00|4302.8|4300|4315|4312.2|4315|4312.2|4297.8|4295|1361
1594222200000|2020-07-08 15:30:00|4315.3|4312.5|4320|4317.2|4324.1|4321.3|4314.8|4312|2264
1594222500000|2020-07-08 15:35:00|4320.1|4317.3|4316|4313.2|4323|4320.2|4314|4311.2|613
1594222800000|2020-07-08 15:40:00|4316.1|4313.3|4315.1|4312.3|4317.8|4315|4312.8|4310|267
1594223100000|2020-07-08 15:45:00|4315|4312.2|4311.8|4309|4319.1|4316.3|4311.8|4309|399
1594223400000|2020-07-08 15:50:00|4312|4309.2|4312.3|4309.5|4313.3|4310.5|4306.8|4304|1512
1594223700000|2020-07-08 15:55:00|4312.1|4309.3|4309.1|4306.3|4312.5|4309.7|4306.4|4303.6|1279
1594224000000|2020-07-08 16:00:00|4309.3|4306.5|4309.4|4306.6|4311.1|4308.3|4306.3|4303.5|875
1594224300000|2020-07-08 16:05:00|4309.3|4306.5|4313.1|4310.3|4318.1|4315.3|4309.3|4306.5|789
1594224600000|2020-07-08 16:10:00|4313.3|4310.5|4315.1|4312.3|4318.1|4315.3|4313.1|4310.3|315
1594224900000|2020-07-08 16:15:00|4314.8|4312|4328|4325.2|4331.1|4328.3|4312.4|4309.6|1358
1594225200000|2020-07-08 16:20:00|4328.1|4325.3|4333.3|4330.5|4334.1|4331.3|4326.3|4323.5|1071
1594225500000|2020-07-08 16:25:00|4334|4331.2|4348|4345.2|4351.8|4349|4334|4331.2|1312
1594225800000|2020-07-08 16:30:00|4348.5|4345.7|4337.1|4334.3|4350.8|4348|4336.1|4333.3|691
1594226100000|2020-07-08 16:35:00|4336.8|4334|4342.3|4339.5|4343.1|4340.3|4336.1|4333.3|425
1594226400000|2020-07-08 16:40:00|4342.1|4339.3|4338.1|4335.3|4343.1|4340.3|4332.4|4329.6|256
1594226700000|2020-07-08 16:45:00|4338.3|4335.5|4345.1|4342.3|4346.1|4343.3|4337.4|4334.6|376
1594227000000|2020-07-08 16:50:00|4345.8|4343|4346.3|4343.5|4350.3|4347.5|4340.3|4337.5|720
1594227300000|2020-07-08 16:55:00|4346.1|4343.3|4344.1|4341.3|4346.3|4343.5|4341.8|4339|462
1594227600000|2020-07-08 17:00:00|4343.4|4340.6|4339.1|4336.3|4348.1|4345.3|4339.1|4336.3|1740
1594227900000|2020-07-08 17:05:00|4340.4|4337.6|4342.1|4339.3|4348.4|4345.6|4339.3|4336.5|785
1594228200000|2020-07-08 17:10:00|4342.3|4339.5|4338.8|4336|4344.3|4341.5|4335.4|4332.6|482
1594228500000|2020-07-08 17:15:00|4339.1|4336.3|4338.1|4335.3|4341.1|4338.3|4337.3|4334.5|241
1594228800000|2020-07-08 17:20:00|4338.3|4335.5|4335.3|4332.5|4343.4|4340.6|4335.3|4332.5|245
1594229100000|2020-07-08 17:25:00|4335.4|4332.6|4336.1|4333.3|4339.1|4336.3|4334.1|4331.3|157
1594229400000|2020-07-08 17:30:00|4336.5|4333.7|4339.3|4336.5|4341.4|4338.6|4336.3|4333.5|732
1594229700000|2020-07-08 17:35:00|4339.2|4336.4|4340.3|4337.5|4340.4|4337.6|4336.4|4333.6|759
1594230000000|2020-07-08 17:40:00|4340.2|4337.4|4336.6|4333.8|4341.4|4338.6|4336.4|4333.6|389
1594230300000|2020-07-08 17:45:00|4336.7|4333.9|4332.1|4329.3|4337.1|4334.3|4331.6|4328.8|328
1594230600000|2020-07-08 17:50:00|4331.9|4329.1|4335.4|4332.6|4337.9|4335.1|4331.6|4328.8|450
1594230900000|2020-07-08 17:55:00|4335.6|4332.8|4335.6|4332.8|4337.7|4334.9|4331.4|4328.6|940
1594231200000|2020-07-08 18:00:00|4335.4|4332.6|4336.7|4333.9|4340.1|4337.3|4332.7|4329.9|2939
1594231500000|2020-07-08 18:05:00|4337.6|4334.8|4334.6|4331.8|4340.4|4337.6|4332.6|4329.8|610
1594231800000|2020-07-08 18:10:00|4334.7|4331.9|4337.6|4334.8|4338.4|4335.6|4331.7|4328.9|345
1594232100000|2020-07-08 18:15:00|4337.4|4334.6|4338.7|4335.9|4340.9|4338.1|4332.7|4329.9|961
1594232400000|2020-07-08 18:20:00|4339.6|4336.8|4331.7|4328.9|4339.6|4336.8|4330.7|4327.9|4272
1594232700000|2020-07-08 18:25:00|4331|4328.2|4336.5|4333.7|4339.7|4336.9|4328.9|4326.1|9657
1594233000000|2020-07-08 18:30:00|4336.6|4333.8|4332.7|4329.9|4337.1|4334.3|4330.5|4327.7|796
1594233300000|2020-07-08 18:35:00|4332.5|4329.7|4333.6|4330.8|4334.6|4331.8|4331.6|4328.8|90
1594233600000|2020-07-08 18:40:00|4333.5|4330.7|4328.6|4325.8|4333.6|4330.8|4326.5|4323.7|41
1594233900000|2020-07-08 18:45:00|4328.5|4325.7|4329.6|4326.8|4331.5|4328.7|4328.5|4325.7|413
1594234200000|2020-07-08 18:50:00|4329.7|4326.9|4333.2|4330.4|4334.1|4331.3|4329.6|4326.8|157
1594234500000|2020-07-08 18:55:00|4333.6|4330.8|4338.6|4335.8|4339|4336.2|4333.1|4330.3|110
1594234800000|2020-07-08 19:00:00|4338.7|4335.9|4339.6|4336.8|4340.1|4337.3|4338.6|4335.8|52
1594235100000|2020-07-08 19:05:00|4339.8|4337|4340.5|4337.7|4341.8|4339|4338.8|4336|119
1594235400000|2020-07-08 19:10:00|4340.6|4337.8|4340.5|4337.7|4342.6|4339.8|4339.6|4336.8|316
1594235700000|2020-07-08 19:15:00|4340.3|4337.5|4339.5|4336.7|4340.5|4337.7|4338.5|4335.7|251
1594236000000|2020-07-08 19:20:00|4339.6|4336.8|4339.5|4336.7|4341.1|4338.3|4338.5|4335.7|53
1594236300000|2020-07-08 19:25:00|4339.6|4336.8|4334.6|4331.8|4339.6|4336.8|4334.5|4331.7|14
1594236600000|2020-07-08 19:30:00|4334.5|4331.7|4336.5|4333.7|4336.6|4333.8|4334.5|4331.7|44
1594236900000|2020-07-08 19:35:00|4336.6|4333.8|4331.5|4328.7|4337.1|4334.3|4331.5|4328.7|39
1594237200000|2020-07-08 19:40:00|4331.6|4328.8|4330.8|4328|4332.5|4329.7|4329.8|4327|9
1594237500000|2020-07-08 19:45:00|4330.6|4327.8|4328.8|4326|4330.8|4328|4328.8|4326|34
1594237800000|2020-07-08 19:50:00|4328.9|4326.1|4332.6|4329.8|4332.6|4329.8|4327.6|4324.8|134
1594238100000|2020-07-08 19:55:00|4332.5|4329.7|4332.6|4329.8|4332.6|4329.8|4329.6|4326.8|27
1594238400000|2020-07-08 20:00:00|4332.8|4330|4331.6|4328.8|4334.1|4331.3|4330.8|4328|100
1594238700000|2020-07-08 20:05:00|4331.8|4329|4331.1|4328.3|4331.8|4329|4330|4327.2|46
1594239000000|2020-07-08 20:10:00|4330.8|4328|4332.3|4329.5|4334|4331.2|4330.5|4327.7|45
1594239300000|2020-07-08 20:15:00|4332.1|4329.3|4332.6|4329.8|4333.1|4330.3|4330.6|4327.8|9
1594239600000|2020-07-08 20:20:00|4332.3|4329.5|4333.5|4330.7|4333.6|4330.8|4331.8|4329|4
1594239900000|2020-07-08 20:25:00|4333.6|4330.8|4332.8|4330|4334.1|4331.3|4331.1|4328.3|50
1594240200000|2020-07-08 20:30:00|4333.1|4330.3|4335.1|4332.3|4335.1|4332.3|4331.6|4328.8|24
1594240500000|2020-07-08 20:35:00|4334.8|4332|4334.8|4332|4335.6|4332.8|4334.8|4332|32
1594240800000|2020-07-08 20:40:00|4335.5|4332.7|4336.8|4334|4337.8|4335|4335.5|4332.7|87
1594241100000|2020-07-08 20:45:00|4337.1|4334.3|4336.8|4334|4337.8|4335|4335.8|4333|99
1594241400000|2020-07-08 20:50:00|4336.9|4334.1|4336.3|4333.5|4337.8|4335|4335.8|4333|194
1594241700000|2020-07-08 20:55:00|4335.9|4333.1|4334.9|4332.1|4336.8|4334|4334.1|4331.3|105
1594242000000|2020-07-08 21:00:00|4335.7|4331.7|4337|4333|4337|4333.5|4335.7|4331.7|1
1594242300000|2020-07-08 21:05:00|4340.9|4338.1|4340.9|4338.1|4340.9|4338.1|4340.9|4338.1|1
1594242600000|2020-07-08 21:10:00|4341.2|4338.4|4340.9|4338.1|4343|4339.5|4340.9|4338|0
1594242900000|2020-07-08 21:15:00|4342.4|4339.6|4343|4339|4343|4340.1|4342.4|4339|0
1594243200000|2020-07-08 21:20:00|4343.4|4339.4|4343|4339|4343.4|4340.1|4342.6|4339|0
1594243500000|2020-07-08 21:25:00|4343.1|4339.1|4340.3|4337.5|4345.8|4339.1|4340.3|4334.3|0
1594243800000|2020-07-08 21:30:00|4340|4337.2|4339.1|4335.1|4345.1|4337.5|4338.6|4333.3|3
1594244100000|2020-07-08 21:35:00|4342.6|4332.6|4344.6|4334.6|4345.1|4339.5|4339.3|4332.6|1
1594244400000|2020-07-08 21:40:00|4344.9|4334.9|4344.6|4334.6|4345.1|4335.1|4344.6|4334.6|0
1594244700000|2020-07-08 21:45:00|4344.9|4334.9|4345.6|4335.6|4345.6|4335.6|4344.9|4334.9|0
1594245300000|2020-07-08 21:55:00|4345.2|4335.2|4339.3|4336.5|4345.2|4338.6|4339.3|4333.4|0
1594252800000|2020-07-09 00:00:00|4336|4333.2|4333.7|4330.9|4338.1|4335.2|4332.4|4329.6|84
1594253100000|2020-07-09 00:05:00|4334|4331.2|4337.4|4334.6|4337.4|4334.6|4333.5|4330.7|13
1594253400000|2020-07-09 00:10:00|4337.5|4334.7|4339|4336.2|4341.4|4338.6|4336.4|4333.6|10
1594253700000|2020-07-09 00:15:00|4338.9|4336.1|4336|4333.2|4338.9|4336.1|4335|4332.2|9
1594254000000|2020-07-09 00:20:00|4335.9|4333.1|4334.4|4331.6|4336.4|4333.6|4333.9|4331.1|25
1594254300000|2020-07-09 00:25:00|4334.7|4331.9|4335.4|4332.6|4335.4|4332.6|4333.9|4331.1|1
1594254600000|2020-07-09 00:30:00|4335.7|4332.9|4337.9|4335.1|4339|4336.2|4335.7|4332.9|12
1594254900000|2020-07-09 00:35:00|4338.2|4335.4|4340.4|4337.6|4340.4|4337.6|4337|4334.2|3
1594255200000|2020-07-09 00:40:00|4340|4337.2|4341.2|4338.4|4342.9|4340.1|4339.9|4337.1|16
1594255500000|2020-07-09 00:45:00|4341.4|4338.6|4341.1|4338.3|4341.9|4339.1|4338|4335.2|484
1594255800000|2020-07-09 00:50:00|4341.4|4338.6|4339.4|4336.6|4341.9|4339.1|4339.2|4336.4|138
1594256100000|2020-07-09 00:55:00|4339|4336.2|4338.4|4335.6|4339.9|4337.1|4337.7|4334.9|0
1594256400000|2020-07-09 01:00:00|4338.7|4335.9|4332.4|4329.6|4340.7|4337.9|4332.4|4328.8|104
1594256700000|2020-07-09 01:05:00|4332.7|4329.9|4330.1|4327.3|4336.2|4333.4|4330.1|4327.3|15
1594257000000|2020-07-09 01:10:00|4330.4|4327.6|4326.8|4322.8|4331.1|4328.3|4318.7|4315.9|130
1594257300000|2020-07-09 01:15:00|4326.5|4322.5|4327.1|4324.3|4328.2|4325.4|4320.4|4317.6|25
1594257600000|2020-07-09 01:20:00|4326.7|4323.9|4330.7|4327.9|4331.2|4328.3|4326.6|4323.8|0
1594257900000|2020-07-09 01:25:00|4331.1|4328.3|4328.1|4325.3|4331.6|4328.8|4326.1|4322.9|7
1594258200000|2020-07-09 01:30:00|4327.8|4325|4326.6|4323.8|4329.8|4327|4323.1|4319.9|9
1594258500000|2020-07-09 01:35:00|4326.3|4323.5|4327.1|4324.3|4329.8|4327|4324.4|4321.6|67
1594258800000|2020-07-09 01:40:00|4326.8|4324|4329.8|4327|4331.3|4328.5|4326.8|4323.2|29
1594259100000|2020-07-09 01:45:00|4330.1|4327.3|4338.1|4335.3|4339.2|4335.6|4326.8|4324|490
1594259400000|2020-07-09 01:50:00|4337.8|4335|4333.1|4330.3|4342.9|4340.1|4329.1|4326.3|366
1594259700000|2020-07-09 01:55:00|4333.4|4330.6|4329.4|4326.6|4334.9|4332|4329.1|4326.3|13
1594260000000|2020-07-09 02:00:00|4329.1|4326.3|4330.4|4327.6|4331.3|4328.5|4327.4|4324.6|1
1594260300000|2020-07-09 02:05:00|4330.8|4328|4329.4|4326.6|4331.8|4329|4328.4|4325.6|0
1594260600000|2020-07-09 02:10:00|4329.8|4327|4331.8|4329|4332.4|4329.6|4329.4|4326.6|5
1594260900000|2020-07-09 02:15:00|4331.4|4328.6|4331.4|4328.6|4332.4|4329.6|4330.4|4327.6|0
1594261200000|2020-07-09 02:20:00|4331.3|4328.5|4327.9|4325.1|4331.3|4328.5|4327.4|4323.9|4
1594261500000|2020-07-09 02:25:00|4327.8|4325|4327.1|4324.3|4329.6|4326.8|4327.1|4324.3|19
1594261800000|2020-07-09 02:30:00|4326.8|4324|4323.4|4320.6|4329.8|4327|4323.1|4320.3|173
1594262100000|2020-07-09 02:35:00|4323.8|4321|4325.7|4322.9|4326.2|4323.3|4323.8|4321|27
1594262400000|2020-07-09 02:40:00|4327.1|4324.3|4329.1|4326.3|4330.1|4327.3|4327.1|4324.2|107
1594262700000|2020-07-09 02:45:00|4328.7|4325.9|4330.2|4327.4|4330.2|4327.4|4327.1|4324.3|1
1594263000000|2020-07-09 02:50:00|4330.6|4327.8|4330.2|4327.4|4331.6|4328.8|4329.2|4326.4|3
1594263300000|2020-07-09 02:55:00|4330.1|4327.3|4329.7|4326.9|4330.7|4327.9|4329.6|4326.8|0
1594263600000|2020-07-09 03:00:00|4329.6|4326.8|4328.4|4325.6|4330.1|4327.3|4328.1|4325.3|3
1594263900000|2020-07-09 03:05:00|4328.1|4325.3|4327.4|4324.6|4329.4|4326.6|4326.7|4323.9|2
1594264200000|2020-07-09 03:10:00|4327.7|4324.9|4329.1|4326.3|4331.1|4328.3|4327.7|4324.9|11
1594264500000|2020-07-09 03:15:00|4328.7|4325.9|4328.7|4325.9|4330.2|4327.4|4327.2|4324.4|0
1594264800000|2020-07-09 03:20:00|4329.1|4326.3|4329.1|4326.3|4330.2|4327.4|4328.1|4325.2|2
1594265100000|2020-07-09 03:25:00|4328.8|4326|4328.4|4325.6|4330.6|4327.8|4328.4|4325.6|6
1594265400000|2020-07-09 03:30:00|4328.6|4325.8|4329.4|4326.6|4330.6|4327.8|4328.6|4325.8|2
1594265700000|2020-07-09 03:35:00|4329.3|4326.5|4329.4|4326.6|4329.7|4326.9|4327.9|4325.1|4
1594266000000|2020-07-09 03:40:00|4328.4|4325.6|4328.2|4325.4|4330.2|4327.4|4327.9|4325.1|192
1594266300000|2020-07-09 03:45:00|4328.4|4325.6|4330.5|4327.7|4332.2|4329.4|4328.4|4325.6|2
1594266600000|2020-07-09 03:50:00|4330.3|4327.5|4331.3|4328.5|4331.5|4328.7|4329.5|4326.7|11
1594266900000|2020-07-09 03:55:00|4331.5|4328.7|4332.2|4329.4|4332.2|4329.4|4330.3|4327.5|0
1594267200000|2020-07-09 04:00:00|4331.8|4329|4332.7|4329.9|4332.7|4329.9|4331.7|4328.9|25
1594267500000|2020-07-09 04:05:00|4333.1|4330.3|4333.2|4330.4|4334.2|4331.4|4332.7|4329.9|37
1594267800000|2020-07-09 04:10:00|4333.3|4330.5|4333.2|4330.4|4334.9|4332|4332.7|4329.9|13
1594268100000|2020-07-09 04:15:00|4333.3|4330.5|4335.2|4332.4|4335.7|4332.9|4333.3|4330.5|8
1594268400000|2020-07-09 04:20:00|4335|4332.2|4334.7|4331.9|4335.2|4332.4|4332.7|4329.9|14
1594268700000|2020-07-09 04:25:00|4334.8|4332|4333.2|4330.4|4335.7|4332.9|4331.7|4328.9|29
1594269000000|2020-07-09 04:30:00|4332.8|4330|4335.2|4332.4|4337.7|4334.9|4332.7|4329.9|17
1594269300000|2020-07-09 04:35:00|4334.8|4332|4338.7|4335.9|4338.7|4335.9|4334.2|4331.4|39
1594269600000|2020-07-09 04:40:00|4338|4335.2|4337.8|4335|4338.8|4336|4336.8|4334|30
1594269900000|2020-07-09 04:45:00|4338.9|4334.9|4337.8|4335|4338.9|4336|4336.8|4334|1
1594270200000|2020-07-09 04:50:00|4337.7|4334.9|4336.5|4333.7|4338.8|4336|4335.8|4333|8
1594270500000|2020-07-09 04:55:00|4336.8|4334|4336.5|4333.7|4336.8|4334|4335.3|4332.5|10
1594270800000|2020-07-09 05:00:00|4336.3|4333.5|4335.8|4333|4337.5|4334.7|4333.8|4331|36
1594271100000|2020-07-09 05:05:00|4335.5|4332.7|4335.2|4332.4|4335.8|4333|4334|4331.2|4
1594271400000|2020-07-09 05:10:00|4334.8|4332|4335.5|4332.7|4335.8|4333|4333.8|4331|4
1594271700000|2020-07-09 05:15:00|4335.8|4333|4336.2|4333.4|4336.9|4334|4334.8|4332|1
1594272000000|2020-07-09 05:20:00|4335.5|4332.7|4334.5|4331.7|4335.5|4332.7|4334|4331.2|0
1594272300000|2020-07-09 05:25:00|4334.8|4332|4334|4331.2|4335.8|4333|4334|4331.2|19
1594272600000|2020-07-09 05:30:00|4334.3|4331.5|4331.7|4328.9|4335|4332.2|4331.7|4328.9|5
1594272900000|2020-07-09 05:35:00|4331.8|4329|4334.8|4332|4334.9|4332|4330.8|4328|3
1594273200000|2020-07-09 05:40:00|4333.8|4331|4330|4327.2|4335.5|4332.7|4330|4327.2|38
1594273500000|2020-07-09 05:45:00|4329.7|4326.9|4330|4327.2|4330.8|4328|4327.2|4324.4|29
1594273800000|2020-07-09 05:50:00|4329.8|4327|4325|4322.2|4329.8|4327|4324|4321.2|170
1594274100000|2020-07-09 05:55:00|4325.7|4322.9|4325.5|4322.7|4328|4325.2|4323|4320.2|70
1594274400000|2020-07-09 06:00:00|4325.4|4322.6|4323|4320.2|4326.5|4323.7|4322.9|4320.1|99
1594274700000|2020-07-09 06:05:00|4322|4319.2|4325|4322.2|4327|4324.2|4321.9|4319.1|37
1594275000000|2020-07-09 06:10:00|4324.9|4322.1|4321.9|4319.1|4325.9|4323.1|4321|4318.2|9
1594275300000|2020-07-09 06:15:00|4321.7|4318.9|4322|4319.2|4325.1|4320.1|4317|4314.1|329
1594275600000|2020-07-09 06:20:00|4321.7|4318.9|4322.9|4320.1|4325|4322.2|4321.5|4318.7|220
1594275900000|2020-07-09 06:25:00|4325.5|4322.7|4323.9|4321.1|4325.5|4322.7|4322|4319.2|145
1594276200000|2020-07-09 06:30:00|4323.7|4320.9|4324.8|4322|4328.5|4325.7|4323|4320.2|274
1594276500000|2020-07-09 06:35:00|4325.3|4321.3|4327.2|4324.4|4328.7|4325.9|4324.2|4321.3|19
1594276800000|2020-07-09 06:40:00|4326.8|4324|4331.2|4328.4|4332.2|4329.4|4326.2|4323.3|30
1594277100000|2020-07-09 06:45:00|4331.3|4328.5|4331.2|4328.4|4332.3|4329.4|4330.2|4327.4|8
1594277400000|2020-07-09 06:50:00|4331.3|4328.5|4331.8|4329|4332.3|4329.4|4329|4326.2|6
1594277700000|2020-07-09 06:55:00|4331.7|4328.9|4334.5|4331.7|4336|4333.2|4331|4328.2|49
1594278000000|2020-07-09 07:00:00|4334.2|4331.4|4332.3|4329.5|4338|4335.2|4330.2|4327.4|86
1594278300000|2020-07-09 07:05:00|4332.2|4329.4|4327|4324.2|4332.2|4329.4|4326|4323.2|32
1594278600000|2020-07-09 07:10:00|4327.2|4324.4|4324.2|4321.4|4331.2|4328.4|4322.3|4319.5|165
1594278900000|2020-07-09 07:15:00|4324.3|4321.5|4324.3|4321.5|4325.2|4322.4|4318.2|4315.4|67
1594279200000|2020-07-09 07:20:00|4324.2|4321.4|4325.2|4322.4|4326|4323.2|4321.3|4318.5|89
1594279500000|2020-07-09 07:25:00|4325.9|4323.1|4325.2|4322.4|4326.3|4323.5|4320.2|4317.4|466
1594279800000|2020-07-09 07:30:00|4325|4322.2|4320.2|4317.4|4326.2|4323.4|4316.3|4313.5|72
1594280100000|2020-07-09 07:35:00|4320.3|4317.5|4318.2|4315.4|4320.7|4317.9|4312.3|4309.5|88
1594280400000|2020-07-09 07:40:00|4317.7|4314.9|4314.8|4312|4317.7|4314.9|4313.8|4311|76
1594280700000|2020-07-09 07:45:00|4314.5|4311.7|4311.2|4308.4|4316.3|4313.5|4308.3|4305.5|102
1594281000000|2020-07-09 07:50:00|4310.8|4308|4313.2|4310.4|4313.7|4310.9|4310.7|4307.9|67
1594281300000|2020-07-09 07:55:00|4313|4310.2|4314.3|4311.5|4315.3|4312.5|4310.2|4307.4|132
1594281600000|2020-07-09 08:00:00|4314.2|4311.4|4312.4|4309.6|4314.3|4311.5|4309.7|4306.9|585
1594281900000|2020-07-09 08:05:00|4313|4310.2|4322|4319.2|4323|4320.2|4312.2|4309.4|1417
1594282200000|2020-07-09 08:10:00|4323|4320.2|4326.1|4323.3|4328.6|4325.8|4322|4319.2|334
1594282500000|2020-07-09 08:15:00|4326.4|4323.6|4325.2|4322.4|4328.1|4325.3|4323.1|4320.3|228
1594282800000|2020-07-09 08:20:00|4326.1|4323.3|4327.4|4324.6|4328.1|4325.3|4321.7|4318.9|310
1594283100000|2020-07-09 08:25:00|4327.7|4324.9|4328.1|4325.3|4330.4|4327.6|4321.7|4318.9|833
1594283400000|2020-07-09 08:30:00|4327.2|4324.4|4329.2|4326.4|4332.1|4329.3|4326.4|4323.6|716
1594283700000|2020-07-09 08:35:00|4329.1|4326.3|4337.8|4335|4338.8|4336|4328.4|4325.6|3877
1594284000000|2020-07-09 08:40:00|4337.9|4335.1|4335.8|4333|4338.6|4335.8|4331.8|4329|1260
1594284300000|2020-07-09 08:45:00|4335.1|4332.3|4333.5|4330.7|4339.5|4336.7|4332.8|4330|937
1594284600000|2020-07-09 08:50:00|4333.1|4330.3|4333.8|4331|4335.6|4332.8|4330.8|4328|509
1594284900000|2020-07-09 08:55:00|4334.5|4331.7|4330.6|4327.8|4335.6|4332.8|4329.5|4326.7|211
1594285200000|2020-07-09 09:00:00|4330.8|4328|4336.1|4333.3|4336.5|4333.7|4330.1|4327.3|1434
1594285500000|2020-07-09 09:05:00|4336.5|4333.7|4334.6|4331.8|4337.5|4334.7|4333.5|4330.7|1712
1594285800000|2020-07-09 09:10:00|4334.8|4332|4343.5|4340.7|4343.5|4340.7|4334.5|4331.7|1716
1594286100000|2020-07-09 09:15:00|4343.6|4340.8|4334.6|4331.8|4343.6|4340.8|4333.8|4331|260
1594286400000|2020-07-09 09:20:00|4334.5|4331.7|4330.8|4328|4334.8|4332|4327.8|4325|204
1594286700000|2020-07-09 09:25:00|4331.1|4328.3|4331.5|4328.7|4332.6|4329.8|4328.8|4326|146
1594287000000|2020-07-09 09:30:00|4331.1|4328.3|4333.8|4331|4333.8|4331|4328.8|4326|180
1594287300000|2020-07-09 09:35:00|4334.1|4331.3|4334.6|4331.8|4335.5|4332.7|4333.5|4330.7|789
1594287600000|2020-07-09 09:40:00|4334.5|4331.7|4334.5|4331.7|4334.8|4332|4332.6|4329.8|189
1594287900000|2020-07-09 09:45:00|4334.8|4332|4336.6|4333.8|4340.5|4337.7|4334.6|4331.8|1186
1594288200000|2020-07-09 09:50:00|4337.3|4334.5|4336.8|4334|4339.5|4336.7|4334.5|4331.7|175
1594288500000|2020-07-09 09:55:00|4336.5|4333.7|4336.3|4333.5|4339.8|4337|4335.5|4332.7|101
1594288800000|2020-07-09 10:00:00|4336.5|4333.7|4335.2|4332.4|4337.8|4335|4330.8|4328|1588
1594289100000|2020-07-09 10:05:00|4335.3|4332.5|4337.3|4334.5|4339.2|4336.4|4335.3|4332.5|130
1594289400000|2020-07-09 10:10:00|4337.2|4334.4|4340.3|4337.5|4343.2|4340.4|4337.2|4334.4|233
1594289700000|2020-07-09 10:15:00|4340.5|4337.7|4343.3|4340.5|4343.5|4340.7|4340.2|4337.4|652
1594290000000|2020-07-09 10:20:00|4343.5|4340.7|4343.2|4340.4|4344.8|4342|4340.3|4337.5|626
1594290300000|2020-07-09 10:25:00|4342.8|4340|4339.8|4337|4345.2|4342.4|4339.3|4336.5|259
1594290600000|2020-07-09 10:30:00|4339.5|4336.7|4336.8|4334|4341.5|4338.7|4331.8|4329|468
1594290900000|2020-07-09 10:35:00|4337.2|4334.4|4341.2|4338.4|4341.3|4338.5|4335.8|4333|580
1594291200000|2020-07-09 10:40:00|4341.5|4338.7|4341.5|4338.7|4343.5|4340.7|4339.5|4336.7|143
1594291500000|2020-07-09 10:45:00|4341.8|4339|4341.5|4338.7|4343.5|4340.7|4340.5|4337.7|33
1594291800000|2020-07-09 10:50:00|4341.2|4338.4|4341.5|4338.7|4344.5|4341.7|4340.5|4337.7|900
1594292100000|2020-07-09 10:55:00|4341.3|4338.5|4347.2|4344.4|4349.2|4346.4|4341.3|4338.5|584
1594292400000|2020-07-09 11:00:00|4347.5|4344.7|4348.2|4345.4|4353|4350.2|4347.2|4344.4|1334
1594292700000|2020-07-09 11:05:00|4348.4|4345.6|4350.4|4347.6|4351.4|4348.6|4347.2|4344.4|130
1594293000000|2020-07-09 11:10:00|4350.2|4347.4|4354.2|4351.4|4354.2|4351.4|4350.2|4347.4|1205
1594293300000|2020-07-09 11:15:00|4354.4|4351.6|4353.2|4350.4|4355.5|4352.7|4352.2|4349.4|50
1594293600000|2020-07-09 11:20:00|4353.4|4350.6|4351.2|4348.4|4354.2|4351.4|4349.2|4346.4|89
1594293900000|2020-07-09 11:25:00|4350.5|4347.7|4347.7|4344.9|4352.4|4349.6|4347.5|4344.7|254
1594294200000|2020-07-09 11:30:00|4347.9|4345.1|4349.2|4346.4|4350.4|4347.6|4347.2|4344.4|225
1594294500000|2020-07-09 11:35:00|4349.1|4346.3|4347.2|4344.4|4349.2|4346.4|4346.5|4343.7|131
1594294800000|2020-07-09 11:40:00|4347.1|4344.3|4342.9|4340.1|4347.2|4344.4|4342.2|4339.4|180
1594295100000|2020-07-09 11:45:00|4343.2|4340.4|4340.5|4337.7|4343.4|4340.6|4340.5|4337.7|1047
1594295400000|2020-07-09 11:50:00|4340.9|4338.1|4342.4|4339.6|4345|4342.2|4340.5|4337.7|391
1594295700000|2020-07-09 11:55:00|4342.5|4339.7|4341.4|4338.6|4344.2|4341.4|4340.4|4337.6|192
1594296000000|2020-07-09 12:00:00|4341.5|4338.7|4343.5|4340.7|4348.2|4345.4|4341.2|4338.4|752
1594296300000|2020-07-09 12:05:00|4343.4|4340.6|4342.5|4339.7|4343.5|4340.7|4340.2|4337.4|346
1594296600000|2020-07-09 12:10:00|4342.2|4339.4|4345.4|4342.6|4348.5|4345.7|4341.2|4338.4|341
1594296900000|2020-07-09 12:15:00|4345.5|4342.7|4347|4344.2|4348.5|4345.7|4344.4|4341.6|194
1594297200000|2020-07-09 12:20:00|4347.2|4344.4|4343.7|4340.9|4347.5|4344.7|4341.5|4338.7|109
1594297500000|2020-07-09 12:25:00|4344.5|4341.7|4341.5|4338.7|4344.7|4341.9|4341.2|4338.4|218
1594297800000|2020-07-09 12:30:00|4341.7|4338.9|4342.8|4340|4345.7|4342.9|4340.7|4337.9|208
1594298100000|2020-07-09 12:35:00|4342.7|4339.9|4346.7|4343.9|4347.8|4345|4341.7|4338.9|387
1594298400000|2020-07-09 12:40:00|4346.5|4343.7|4346.5|4343.7|4347.7|4344.9|4345.5|4342.7|50
1594298700000|2020-07-09 12:45:00|4346.7|4343.9|4348.4|4345.6|4349.4|4346.6|4344.5|4341.7|835
1594299000000|2020-07-09 12:50:00|4348.2|4345.4|4346.2|4343.4|4348.4|4345.6|4342|4339.2|154
1594299300000|2020-07-09 12:55:00|4346.5|4343.7|4342.9|4340.1|4347.2|4344.4|4340.5|4337.7|223
1594299600000|2020-07-09 13:00:00|4342.6|4339.8|4341.5|4338.7|4345.2|4342.4|4334|4331.2|552
1594299900000|2020-07-09 13:05:00|4341.7|4338.9|4340.5|4337.7|4344.5|4341.7|4339.5|4336.7|362
1594300200000|2020-07-09 13:10:00|4340.4|4337.6|4320.7|4317.9|4341.5|4338.7|4319.7|4316.9|1073
1594300500000|2020-07-09 13:15:00|4320.5|4317.7|4316.4|4313.6|4321.9|4319.1|4313.9|4311.1|426
1594300800000|2020-07-09 13:20:00|4316|4313.2|4321.6|4318.8|4321.6|4318.8|4312.7|4309.9|330
1594301100000|2020-07-09 13:25:00|4320.9|4318.1|4327.6|4324.8|4327.7|4324.9|4318.7|4315.9|184
1594301400000|2020-07-09 13:30:00|4327.7|4324.9|4327.4|4324.6|4330.7|4327.9|4323.7|4320.9|718
1594301700000|2020-07-09 13:35:00|4327.2|4324.4|4317.7|4314.9|4327.7|4324.9|4313.6|4310.8|580
1594302000000|2020-07-09 13:40:00|4317.9|4315.1|4310.2|4307.4|4318.9|4316.1|4308.7|4305.9|394
1594302300000|2020-07-09 13:45:00|4310.5|4307.7|4316.7|4313.9|4318.9|4316.1|4308.6|4305.8|482
1594302600000|2020-07-09 13:50:00|4316.4|4313.6|4318.9|4316.1|4322.9|4320.1|4315.9|4313.1|209
1594302900000|2020-07-09 13:55:00|4319.2|4316.4|4317.9|4315.1|4320.9|4318.1|4312.7|4309.9|388
1594303200000|2020-07-09 14:00:00|4318.2|4315.4|4321.6|4318.8|4323.7|4320.9|4313.9|4311.1|1049
1594303500000|2020-07-09 14:05:00|4321.2|4318.4|4313.2|4310.4|4322.2|4319.4|4312.9|4310.1|718
1594303800000|2020-07-09 14:10:00|4313.5|4310.7|4274.2|4271.4|4313.9|4311.1|4274.2|4271.4|1958
1594304100000|2020-07-09 14:15:00|4273.7|4270.9|4251.9|4249.1|4273.7|4270.9|4242.7|4239.9|2426
1594304400000|2020-07-09 14:20:00|4251.6|4248.8|4264.5|4261.7|4267.2|4264.4|4242|4239.2|2599
1594304700000|2020-07-09 14:25:00|4264.3|4261.5|4269.2|4266.4|4269.2|4266.4|4254.5|4251.7|1158
1594305000000|2020-07-09 14:30:00|4268.9|4266.1|4261.5|4258.7|4268.9|4266.1|4257.5|4254.7|1279
1594305300000|2020-07-09 14:35:00|4261.4|4258.6|4244.7|4241.9|4265.5|4262.7|4238.8|4236|3856
1594305600000|2020-07-09 14:40:00|4244.8|4242|4216.1|4213.3|4245.7|4242.9|4213.1|4208.8|4515
1594305900000|2020-07-09 14:45:00|4216|4213.2|4214|4211.2|4222.8|4220|4201.1|4198.3|2911
1594306200000|2020-07-09 14:50:00|4213.8|4211|4239.2|4236.4|4240.3|4237.5|4210.1|4207.3|1190
1594306500000|2020-07-09 14:55:00|4239|4236.2|4223|4220.2|4239.5|4236.7|4218.1|4215.3|846
1594306800000|2020-07-09 15:00:00|4222.7|4219.9|4215|4212.2|4230.1|4227.3|4214.8|4212|1524
1594307100000|2020-07-09 15:05:00|4215.1|4212.3|4234.1|4231.3|4235|4232.2|4214.8|4212|1707
1594307400000|2020-07-09 15:10:00|4234|4231.2|4246.8|4244|4247.1|4244.3|4230.1|4227.3|1883
1594307700000|2020-07-09 15:15:00|4246.1|4243.3|4229.2|4226.4|4246.1|4243.3|4226|4223.2|1338
1594308000000|2020-07-09 15:20:00|4229.5|4226.7|4246|4243.2|4246|4243.2|4227|4224.2|1041
1594308300000|2020-07-09 15:25:00|4246.2|4243.4|4251|4248.2|4257|4254.2|4236|4233.2|2327
1594308600000|2020-07-09 15:30:00|4251.2|4248.4|4252.8|4250|4254.8|4252|4247.8|4245|1683
1594308900000|2020-07-09 15:35:00|4252.7|4249.9|4257.7|4254.9|4266|4261|4251|4248.2|1114
1594309200000|2020-07-09 15:40:00|4257.8|4255|4245.8|4243|4259.8|4257|4242.8|4240|656
1594309500000|2020-07-09 15:45:00|4245.7|4242.9|4256.2|4253.4|4258.7|4255.9|4240|4237.2|523
1594309800000|2020-07-09 15:50:00|4256.5|4253.7|4262.2|4259.4|4265.9|4263.1|4256.2|4253.4|353
1594310100000|2020-07-09 15:55:00|4262.5|4259.7|4259.7|4256.9|4265.5|4262.7|4257.5|4254.7|557
1594310400000|2020-07-09 16:00:00|4259.9|4257.1|4266.5|4263.7|4268.5|4265.7|4257.7|4254.9|544
1594310700000|2020-07-09 16:05:00|4266.7|4263.9|4263.2|4260.4|4278.5|4275.7|4262.5|4259.7|1484
1594311000000|2020-07-09 16:10:00|4263.4|4260.6|4261.4|4258.6|4270.5|4267.7|4260.5|4257.7|1229
1594311300000|2020-07-09 16:15:00|4261.2|4258.4|4267.4|4264.6|4269.2|4266.4|4260.4|4257.6|244
1594311600000|2020-07-09 16:20:00|4267.6|4264.8|4265.7|4262.9|4269.2|4266.4|4262.4|4259.6|549
1594311900000|2020-07-09 16:25:00|4266.4|4263.6|4258.7|4255.9|4268.6|4265.8|4256.7|4253.9|1328
1594312200000|2020-07-09 16:30:00|4259.1|4256.3|4260.9|4258.1|4263.6|4260.8|4251.9|4249.1|391
1594312500000|2020-07-09 16:35:00|4261.6|4258.8|4263.7|4260.9|4266.7|4263.9|4259.2|4256.4|226
1594312800000|2020-07-09 16:40:00|4264.1|4261.3|4258.7|4255.9|4267.7|4264.9|4258.6|4255.8|371
1594313100000|2020-07-09 16:45:00|4258.6|4255.8|4263.7|4260.9|4266.6|4263.8|4257.7|4254.9|450
1594313400000|2020-07-09 16:50:00|4263.6|4260.8|4249.9|4247.1|4264.7|4261.9|4249.6|4246.8|551
1594313700000|2020-07-09 16:55:00|4250.6|4247.8|4251.9|4249.1|4254.6|4251.8|4246.7|4243.9|1397
1594314000000|2020-07-09 17:00:00|4252|4249.2|4259.2|4256.4|4260.7|4257.9|4247|4244.2|687
1594314300000|2020-07-09 17:05:00|4259.1|4256.3|4254.6|4251.8|4261.6|4258.8|4254.6|4251.8|337
1594314600000|2020-07-09 17:10:00|4254.2|4251.4|4249.9|4247.1|4257.7|4254.9|4248.7|4245.9|412
1594314900000|2020-07-09 17:15:00|4250.2|4247.4|4247.9|4245.1|4252.6|4249.8|4245.9|4243.1|304
1594315200000|2020-07-09 17:20:00|4247.7|4244.9|4240.7|4237.9|4247.9|4245.1|4239.7|4236.9|537
1594315500000|2020-07-09 17:25:00|4240.6|4237.8|4238.2|4235.4|4240.6|4237.8|4232.1|4229.3|719
1594315800000|2020-07-09 17:30:00|4238.1|4235.3|4244.9|4242.1|4244.9|4242.1|4236.9|4234.1|184
1594316100000|2020-07-09 17:35:00|4244.6|4241.8|4247.6|4244.8|4250.1|4247.3|4242.9|4240.1|1071
1594316400000|2020-07-09 17:40:00|4246.9|4244.1|4244.9|4242.1|4252.9|4250.1|4243.7|4240.9|222
1594316700000|2020-07-09 17:45:00|4245.2|4242.4|4238.2|4235.4|4245.7|4242.9|4238.1|4235.3|573
1594317000000|2020-07-09 17:50:00|4238.1|4235.3|4228.2|4225.4|4240.6|4237.8|4228.2|4225.4|369
1594317300000|2020-07-09 17:55:00|4228.1|4225.3|4228.2|4225.4|4231.9|4229.1|4226.1|4223.3|556
1594317600000|2020-07-09 18:00:00|4228.1|4225.3|4236.2|4233.4|4236.2|4233.4|4226.2|4223.4|633
1594317900000|2020-07-09 18:05:00|4236.1|4233.3|4242.2|4239.4|4245.1|4242.3|4235.2|4232.4|592
1594318200000|2020-07-09 18:10:00|4242.7|4239.9|4244.5|4241.7|4247.5|4244.7|4241.2|4238.4|2523
1594318500000|2020-07-09 18:15:00|4244.9|4242.1|4249.2|4246.4|4251.2|4248.4|4244.5|4241.7|1953
1594318800000|2020-07-09 18:20:00|4249.1|4246.3|4243.2|4240.4|4249.2|4246.4|4239.2|4236.4|1321
1594319100000|2020-07-09 18:25:00|4243.1|4240.3|4245.2|4242.4|4251.1|4248.3|4238.2|4235.4|7894
1594319400000|2020-07-09 18:30:00|4245.9|4243.1|4246.4|4243.6|4255.1|4252.3|4244.1|4241.3|2343
1594319700000|2020-07-09 18:35:00|4246.3|4243.5|4236.9|4234.1|4246.9|4244.1|4236.9|4234.1|176
1594320000000|2020-07-09 18:40:00|4237.4|4234.6|4230.4|4227.6|4239.9|4237.1|4229.8|4227|720
1594320300000|2020-07-09 18:45:00|4230.3|4227.5|4234.9|4232.1|4235.9|4233.1|4228.8|4226|286
1594320600000|2020-07-09 18:50:00|4234.1|4231.3|4230.3|4227.5|4234.4|4231.6|4229.8|4227|1459
1594320900000|2020-07-09 18:55:00|4230.6|4227.8|4231.8|4229|4232.3|4229.5|4228.3|4225.5|249
1594321200000|2020-07-09 19:00:00|4231.6|4228.8|4229.9|4227.1|4232.8|4230|4228.9|4226.1|241
1594321500000|2020-07-09 19:05:00|4230.3|4227.5|4229.9|4227.1|4230.6|4227.8|4228.9|4226.1|57
1594321800000|2020-07-09 19:10:00|4230.3|4227.5|4235.3|4232.5|4239.3|4236.5|4228.9|4226.1|205
1594322100000|2020-07-09 19:15:00|4235.6|4232.8|4237.1|4234.3|4238.1|4235.3|4232.8|4230|50
1594322400000|2020-07-09 19:20:00|4236.8|4234|4229.8|4227|4238.1|4235.3|4229.8|4227|38
1594322700000|2020-07-09 19:25:00|4230.1|4227.3|4227.8|4225|4231.6|4228.8|4227.6|4224.8|148
1594323000000|2020-07-09 19:30:00|4227.6|4224.8|4226.3|4223.5|4228.8|4226|4222.8|4220|47
1594323300000|2020-07-09 19:35:00|4226.6|4223.8|4231.1|4228.3|4231.8|4229|4224.8|4222|12
1594323600000|2020-07-09 19:40:00|4231.3|4228.5|4228.8|4226|4231.6|4228.8|4227.8|4225|25
1594323900000|2020-07-09 19:45:00|4229.1|4226.3|4238.8|4236|4240|4237.2|4228.8|4226|47
1594324200000|2020-07-09 19:50:00|4238.6|4235.8|4235.8|4233|4239.3|4236.5|4234.5|4231.7|68
1594324500000|2020-07-09 19:55:00|4236.1|4233.3|4235.1|4232.3|4237.3|4234.5|4232.8|4230|42
1594324800000|2020-07-09 20:00:00|4235.5|4232.7|4235.1|4232.3|4237.3|4234.5|4232.8|4230|24
1594325100000|2020-07-09 20:05:00|4234.8|4232|4235.8|4233|4237.6|4234.8|4234.6|4231.8|343
1594325400000|2020-07-09 20:10:00|4235.6|4232.8|4233.1|4230.3|4235.8|4233|4232.8|4230|217
1594325700000|2020-07-09 20:15:00|4233.9|4229.9|4236.3|4233.5|4236.6|4233.8|4233.5|4229.9|65
1594326000000|2020-07-09 20:20:00|4236.1|4233.3|4239.8|4237|4240.6|4237.8|4235.8|4233|28
1594326300000|2020-07-09 20:25:00|4240|4237.2|4244.8|4242|4245.8|4243|4240|4237.2|4
1594326600000|2020-07-09 20:30:00|4244.3|4241.5|4240.8|4238|4244.8|4242|4239.8|4236.9|26
1594326900000|2020-07-09 20:35:00|4241.2|4238.4|4237.8|4235|4241.8|4239|4235.7|4232.9|22
1594327200000|2020-07-09 20:40:00|4238.5|4235.7|4241.5|4238.7|4241.9|4239|4236.2|4233.4|407
1594327500000|2020-07-09 20:45:00|4241.1|4238.3|4244.3|4241.5|4245.9|4242.7|4239.2|4236.4|247
1594327800000|2020-07-09 20:50:00|4244.2|4241.4|4247.8|4245|4249.7|4246.9|4243.8|4241|93
1594328100000|2020-07-09 20:55:00|4247.5|4244.7|4244.9|4240.9|4248.2|4245.4|4242.3|4239.5|59
1594328400000|2020-07-09 21:00:00|4248.1|4238.1|4246.9|4242.9|4249.6|4242.9|4244.5|4238.1|52
1594329000000|2020-07-09 21:10:00|4246.6|4242.6|4245.8|4243|4246.6|4243.2|4245.8|4242.6|2
1594329300000|2020-07-09 21:15:00|4248.8|4238.8|4247.4|4237.4|4248.8|4238.8|4246.9|4236.9|5
1594329600000|2020-07-09 21:20:00|4247.3|4237.3|4246.6|4236.6|4248|4242|4243.8|4236.6|0
1594329900000|2020-07-09 21:25:00|4246.9|4236.9|4247.9|4237.9|4247.9|4240|4241.5|4235.8|0
1594330200000|2020-07-09 21:30:00|4247.8|4237.8|4245.3|4235.3|4248.4|4241.6|4242.3|4234.9|2
1594330500000|2020-07-09 21:35:00|4244.9|4234.9|4246.1|4236.1|4246.6|4237.6|4241.3|4234.8|0
1594331400000|2020-07-09 21:50:00|4245.5|4235.5|4244.4|4234.4|4245.5|4235.5|4244.1|4234.1|0
1594331700000|2020-07-09 21:55:00|4244.1|4234.1|4241.5|4238.7|4244.4|4238.7|4241.5|4234.1|5
1594339200000|2020-07-10 00:00:00|4249.2|4246.4|4253.9|4251.1|4253.9|4251.1|4245.2|4242.4|66
1594339500000|2020-07-10 00:05:00|4253.7|4250.9|4252.9|4250.1|4253.9|4251.1|4249.7|4246.9|19
1594339800000|2020-07-10 00:10:00|4253.1|4250.3|4251.9|4249.1|4254.3|4251.3|4250.9|4248|16
1594340100000|2020-07-10 00:15:00|4252.2|4249.4|4257.9|4255.1|4259.4|4256.6|4252.2|4249.4|22
1594340400000|2020-07-10 00:20:00|4258.6|4255.8|4258.9|4256.1|4259|4256.1|4256.9|4254.1|8
1594340700000|2020-07-10 00:25:00|4258.6|4255.8|4258.2|4255.4|4259.9|4257.1|4257.7|4254.9|4
1594341000000|2020-07-10 00:30:00|4257.9|4255.1|4258.9|4256.1|4260.1|4257.3|4257.2|4254.4|1
1594341300000|2020-07-10 00:35:00|4259.2|4256.4|4260.1|4257.3|4260.1|4257.3|4257.9|4255.1|8
1594341600000|2020-07-10 00:40:00|4259.9|4257.1|4257.9|4255.1|4263.9|4261.1|4256.9|4254.1|36
1594341900000|2020-07-10 00:45:00|4257.8|4255|4250.9|4248.1|4257.9|4255.1|4250.6|4247.8|7
1594342200000|2020-07-10 00:50:00|4250.6|4247.8|4243.9|4241.1|4251|4247.8|4235.9|4232.7|7
1594342500000|2020-07-10 00:55:00|4244.3|4241.5|4242.6|4239.8|4247.4|4244.5|4242.3|4239|38
1594342800000|2020-07-10 01:00:00|4243|4239|4238.3|4235.5|4244.4|4241.3|4231.9|4229|24
1594343100000|2020-07-10 01:05:00|4239|4235|4235|4231|4239.4|4236.1|4233.6|4230.8|0
1594343400000|2020-07-10 01:10:00|4233.9|4231.1|4231.6|4228.8|4239.1|4236.3|4230.9|4228.1|6
1594343700000|2020-07-10 01:15:00|4231.9|4229.1|4231.1|4228.3|4237|4233.6|4229.1|4226.3|26
1594344000000|2020-07-10 01:20:00|4231.8|4229|4233.4|4229.4|4233.8|4231|4229.9|4226.7|5
1594344300000|2020-07-10 01:25:00|4233|4229|4234.3|4231.5|4237|4234.1|4230.3|4227.5|11
1594344600000|2020-07-10 01:30:00|4235|4231|4238.9|4236.1|4245.5|4239.1|4233.6|4230|362
1594344900000|2020-07-10 01:35:00|4238.6|4235.8|4236.9|4234.1|4241.6|4238.8|4236.6|4233.7|3
1594345200000|2020-07-10 01:40:00|4237.7|4233.7|4240.6|4237.8|4241.9|4239.1|4236.1|4233.3|27
1594345500000|2020-07-10 01:45:00|4240.9|4238.1|4234.1|4231.3|4240.9|4238.1|4233.1|4230.3|78
1594345800000|2020-07-10 01:50:00|4234.4|4231.6|4234.4|4231.6|4237.6|4234.8|4233.1|4230.3|69
1594346100000|2020-07-10 01:55:00|4234.1|4231.3|4228.3|4225.5|4234.4|4231.3|4227.3|4224.5|57
1594346400000|2020-07-10 02:00:00|4228.4|4224.4|4226.6|4223.8|4229.7|4226.6|4222.3|4219.5|121
1594346700000|2020-07-10 02:05:00|4226.3|4223.5|4227|4224.2|4229.6|4226.8|4225.9|4222.7|14
1594347000000|2020-07-10 02:10:00|4226.6|4223.8|4225.5|4222.7|4228.1|4225.2|4225.1|4222.3|53
1594347300000|2020-07-10 02:15:00|4225.6|4222.8|4226.3|4223.5|4228|4225.2|4224.8|4222|537
1594347600000|2020-07-10 02:20:00|4226.6|4223.8|4225.1|4222.3|4228.1|4225.3|4225.1|4222.3|6
1594347900000|2020-07-10 02:25:00|4225.3|4222.5|4221.6|4218.8|4227.1|4224.3|4221.6|4218.8|2
1594348200000|2020-07-10 02:30:00|4221.3|4218.5|4224.7|4220.7|4225.1|4222.3|4220.3|4217.5|10
1594348500000|2020-07-10 02:35:00|4224.3|4221.5|4221.3|4218.5|4224.7|4221.5|4220.3|4217.4|24
1594348800000|2020-07-10 02:40:00|4221|4218.2|4217|4214.2|4221.3|4218.5|4215.3|4212.5|21
1594349100000|2020-07-10 02:45:00|4217.3|4214.5|4220.3|4217.5|4220.7|4217.5|4217.1|4214.3|7
1594349400000|2020-07-10 02:50:00|4220.5|4217.7|4220.6|4217.8|4225.1|4222.3|4219.6|4216.4|25
1594349700000|2020-07-10 02:55:00|4221.1|4217.1|4218.3|4215.5|4224|4221.2|4218.3|4215.5|15
1594350000000|2020-07-10 03:00:00|4218.1|4215.3|4215.6|4212.8|4218.1|4215.3|4213.6|4209.7|29
1594350300000|2020-07-10 03:05:00|4215.3|4212.5|4217.5|4214.7|4219.1|4215.8|4215.3|4211.7|11
1594350600000|2020-07-10 03:10:00|4217.8|4215|4215|4212.2|4218|4215.2|4214.1|4211.3|50
1594350900000|2020-07-10 03:15:00|4214.8|4212|4213|4210.2|4216.5|4213.7|4213|4210.2|4
1594351200000|2020-07-10 03:20:00|4213.5|4210.7|4215|4212.2|4215.5|4212.7|4213.3|4210.1|0
1594351500000|2020-07-10 03:25:00|4215.3|4212.5|4216.3|4213.5|4217|4214.2|4214.3|4211.5|9
1594351800000|2020-07-10 03:30:00|4216.6|4213.8|4217.7|4214.9|4219.4|4216.5|4216.3|4213.5|57
1594352100000|2020-07-10 03:35:00|4217.5|4214.7|4219.7|4216.9|4220|4217.2|4217.5|4214.1|99
1594352400000|2020-07-10 03:40:00|4220|4217.2|4218|4215.2|4220|4217.2|4216.7|4213.9|10
1594352700000|2020-07-10 03:45:00|4218.4|4214.4|4220.3|4217.5|4220.8|4218|4215.7|4212.9|31
1594353000000|2020-07-10 03:50:00|4220|4217.2|4216.3|4213.5|4221.1|4217.9|4216.3|4213.1|23
1594353300000|2020-07-10 03:55:00|4217.2|4214.4|4217.3|4214.5|4218.2|4215.4|4216|4213.2|61
1594353600000|2020-07-10 04:00:00|4217|4214.2|4213.3|4210.5|4217|4214.2|4213.3|4210.5|36
1594353900000|2020-07-10 04:05:00|4213|4210.2|4212.3|4209.5|4213.3|4210.5|4209.2|4206.4|93
1594354200000|2020-07-10 04:10:00|4212.5|4209.7|4215.3|4212.5|4215.3|4212.5|4212.5|4209.7|8
1594354500000|2020-07-10 04:15:00|4215|4212.2|4213|4210.2|4215|4212.2|4211.7|4208.8|9
1594354800000|2020-07-10 04:20:00|4212.7|4209.9|4209.7|4206.9|4213.2|4210.4|4208|4205.2|33
1594355100000|2020-07-10 04:25:00|4210|4207.2|4210.7|4207.9|4211.2|4208.4|4209.5|4206.7|1
1594355400000|2020-07-10 04:30:00|4210.5|4207.7|4213.2|4210.4|4215.1|4212.2|4210.2|4207.4|24
1594355700000|2020-07-10 04:35:00|4213.3|4210.5|4212.7|4209.9|4213.7|4210.9|4210.5|4207.7|12
1594356000000|2020-07-10 04:40:00|4213|4210.2|4210.7|4207.9|4214.1|4210.9|4210.7|4207.9|3
1594356300000|2020-07-10 04:45:00|4211|4208.2|4210.7|4207.9|4212.1|4209.2|4209.7|4206.9|14
1594356600000|2020-07-10 04:50:00|4210.5|4207.7|4210|4207.2|4211|4208.2|4208.7|4205.9|13
1594356900000|2020-07-10 04:55:00|4209.7|4206.9|4207|4204.2|4210.7|4207.9|4206.2|4203.4|31
1594357200000|2020-07-10 05:00:00|4206.7|4203.9|4197|4194.2|4207.2|4204.4|4196.2|4193.4|316
1594357500000|2020-07-10 05:05:00|4196.7|4193.9|4193.2|4190.4|4197|4194.2|4191.7|4188.9|198
1594357800000|2020-07-10 05:10:00|4193.4|4190.6|4194|4191.2|4195.5|4192.7|4190.5|4187.7|10
1594358100000|2020-07-10 05:15:00|4193.7|4190.9|4188.7|4185.9|4193.7|4190.9|4188.2|4185.4|35
1594358400000|2020-07-10 05:20:00|4188.4|4185.6|4187.5|4184.7|4188.7|4185.9|4186.2|4183.4|93
1594358700000|2020-07-10 05:25:00|4187.7|4184.9|4187.5|4184.7|4188.7|4185.9|4186.2|4183.4|6
1594359000000|2020-07-10 05:30:00|4187.2|4184.4|4181|4178.2|4189.4|4186.6|4180.4|4177.5|75
1594359300000|2020-07-10 05:35:00|4180.9|4178.1|4174.4|4171.6|4181.5|4178.7|4173.5|4170.7|69
1594359600000|2020-07-10 05:40:00|4174.5|4171.7|4176|4173.2|4176.7|4173.9|4174|4171.2|31
1594359900000|2020-07-10 05:45:00|4176.4|4173.6|4184.4|4181.6|4185.5|4182.6|4175.4|4172.6|42
1594360200000|2020-07-10 05:50:00|4184.7|4181.9|4183.4|4180.6|4184.7|4181.9|4178.4|4175.1|136
1594360500000|2020-07-10 05:55:00|4183|4180.2|4184.9|4182.1|4187.5|4184.6|4181.4|4178.6|6
1594360800000|2020-07-10 06:00:00|4185.2|4182.4|4191.2|4188.4|4197.4|4194.6|4184.4|4181.1|69
1594361100000|2020-07-10 06:05:00|4190.9|4188.1|4187.7|4184.9|4191.2|4188.4|4184.9|4182.1|32
1594361400000|2020-07-10 06:10:00|4188.1|4185.3|4186.2|4183.4|4191.4|4188.6|4186.2|4183.4|48
1594361700000|2020-07-10 06:15:00|4186.4|4183.6|4180.7|4177.9|4188.4|4185.6|4180.2|4177.4|88
1594362000000|2020-07-10 06:20:00|4180.4|4177.6|4182.4|4179.6|4182.9|4180.1|4178.4|4175.6|13
1594362300000|2020-07-10 06:25:00|4182.6|4179.8|4189.7|4186.9|4191.4|4188.6|4182.6|4179.8|90
1594362600000|2020-07-10 06:30:00|4189.4|4186.6|4181.4|4178.6|4189.7|4186.9|4180.4|4177.5|69
1594362900000|2020-07-10 06:35:00|4181.7|4178.9|4181.7|4178.9|4186.7|4183.9|4180.7|4177.9|15
1594363200000|2020-07-10 06:40:00|4182.1|4179.3|4187.1|4184.3|4188.1|4185.3|4180.2|4175|197
1594363500000|2020-07-10 06:45:00|4187.4|4184.6|4179.4|4176.6|4194.4|4191.6|4178.4|4175.6|142
1594363800000|2020-07-10 06:50:00|4179.7|4176.9|4180.4|4177.6|4181.8|4178.6|4177.1|4174.2|34
1594364100000|2020-07-10 06:55:00|4179.7|4176.9|4180.4|4177.6|4184.4|4181.6|4178.4|4175.6|72
1594364400000|2020-07-10 07:00:00|4181.1|4178.3|4175.2|4172.4|4189.6|4186.8|4175.2|4172.4|172
1594364700000|2020-07-10 07:05:00|4174.9|4172.1|4173.6|4170.8|4179.6|4176.8|4168.2|4165.4|489
1594365000000|2020-07-10 07:10:00|4173.4|4170.6|4172.4|4169.6|4175.4|4172.6|4169.1|4166.3|99
1594365300000|2020-07-10 07:15:00|4172.2|4169.4|4169.6|4166.8|4173.4|4170.6|4166.6|4163.8|225
1594365600000|2020-07-10 07:20:00|4170.2|4167.4|4169.4|4166.6|4171.6|4168.8|4166.4|4163.6|110
1594365900000|2020-07-10 07:25:00|4169.9|4167.1|4179.4|4176.6|4180.9|4178.1|4167.9|4165.1|140
1594366200000|2020-07-10 07:30:00|4179.3|4176.5|4180.3|4177.5|4185.4|4182.6|4177.4|4174.6|375
1594366500000|2020-07-10 07:35:00|4180.6|4177.8|4181.6|4178.8|4189.6|4186.8|4179.3|4176.5|468
1594366800000|2020-07-10 07:40:00|4181.8|4179|4184.6|4181.8|4188.9|4186.1|4175.6|4172.8|681
1594367100000|2020-07-10 07:45:00|4185.1|4182.3|4185.9|4183.1|4189.6|4186.8|4184.6|4181.8|54
1594367400000|2020-07-10 07:50:00|4185.8|4183|4188.9|4186.1|4193.4|4190.6|4185.4|4182.6|213
1594367700000|2020-07-10 07:55:00|4189.3|4186.5|4195.9|4193.1|4199.4|4196.6|4186.8|4184|386
1594368000000|2020-07-10 08:00:00|4195.8|4193|4209.3|4206.5|4211.4|4208.6|4193.9|4191.1|524
1594368300000|2020-07-10 08:05:00|4209.6|4206.8|4204.6|4201.8|4210.4|4207.6|4199.3|4196.5|377
1594368600000|2020-07-10 08:10:00|4204.4|4201.6|4194.4|4191.6|4207.6|4204.8|4192.6|4189.8|621
1594368900000|2020-07-10 08:15:00|4194.6|4191.8|4195.4|4192.6|4201.9|4199.1|4190.6|4187.8|927
1594369200000|2020-07-10 08:20:00|4195.1|4192.3|4194.4|4191.6|4196.4|4193.6|4190.6|4187.8|677
1594369500000|2020-07-10 08:25:00|4193.8|4191|4180.1|4177.3|4196.6|4193.8|4179.9|4177.1|3415
1594369800000|2020-07-10 08:30:00|4179.9|4177.1|4180.6|4177.8|4191.9|4189.1|4178.6|4175.8|715
1594370100000|2020-07-10 08:35:00|4180.3|4177.5|4177.8|4175|4184.3|4181.5|4177.1|4174.3|426
1594370400000|2020-07-10 08:40:00|4178.1|4175.3|4181.6|4178.8|4182.3|4179.5|4176.3|4173.5|139
1594370700000|2020-07-10 08:45:00|4181.8|4179|4167|4164.2|4184.3|4181.5|4162|4159.2|2732
1594371000000|2020-07-10 08:50:00|4166.6|4163.8|4172.8|4170|4174|4171.2|4161.6|4158.8|2436
1594371300000|2020-07-10 08:55:00|4172.6|4169.8|4172.6|4169.8|4175.3|4172.5|4168.6|4165.8|542
1594371600000|2020-07-10 09:00:00|4173|4170.2|4175.1|4172.3|4179.3|4176.5|4166.3|4163.5|1603
1594371900000|2020-07-10 09:05:00|4175|4172.2|4159.5|4156.7|4183.5|4180.7|4159.3|4156.5|444
1594372200000|2020-07-10 09:10:00|4159.8|4157|4154.8|4152|4160.6|4157.8|4152.1|4149.3|1714
1594372500000|2020-07-10 09:15:00|4154.5|4151.7|4148|4145.2|4157.8|4155|4147|4144.2|523
1594372800000|2020-07-10 09:20:00|4147.8|4145|4149|4146.2|4150.8|4148|4141.1|4138.3|672
1594373100000|2020-07-10 09:25:00|4148.3|4145.5|4149.5|4146.7|4151.8|4149|4144|4141.2|904
1594373400000|2020-07-10 09:30:00|4149.3|4146.5|4154|4151.2|4154.5|4151.7|4142.5|4139.7|903
1594373700000|2020-07-10 09:35:00|4154.3|4151.5|4159.8|4157|4163.7|4160.9|4153.5|4150.7|347
1594374000000|2020-07-10 09:40:00|4161.8|4159|4161.5|4158.7|4165.7|4162.9|4158.2|4155.4|539
1594374300000|2020-07-10 09:45:00|4161.3|4158.5|4156|4153.2|4161.5|4158.7|4153.8|4151|407
1594374600000|2020-07-10 09:50:00|4155.8|4153|4162.5|4159.7|4164.8|4162|4155.8|4153|199
1594374900000|2020-07-10 09:55:00|4162.3|4159.5|4163.3|4160.5|4165.7|4162.9|4159.8|4157|132
1594375200000|2020-07-10 10:00:00|4163.5|4160.7|4160.7|4157.9|4166.3|4163.5|4159.7|4156.9|242
1594375500000|2020-07-10 10:05:00|4160.8|4158|4160|4157.2|4162|4159.2|4156.8|4154|335
1594375800000|2020-07-10 10:10:00|4161|4158.2|4156.2|4153.4|4163|4160.2|4155.8|4153|848
1594376100000|2020-07-10 10:15:00|4156.3|4153.5|4150.2|4147.4|4157.2|4154.4|4150|4147.2|247
1594376400000|2020-07-10 10:20:00|4150|4147.2|4148.8|4146|4150|4147.2|4145|4142.2|1289
1594376700000|2020-07-10 10:25:00|4149|4146.2|4151.2|4148.4|4152.7|4149.9|4146.8|4144|256
1594377000000|2020-07-10 10:30:00|4151.3|4148.5|4155.7|4152.9|4156.4|4153.6|4148.8|4146|30
1594377300000|2020-07-10 10:35:00|4155.9|4153.1|4171.7|4168.9|4173.5|4170.7|4154.7|4151.9|1216
1594377600000|2020-07-10 10:40:00|4170.7|4167.9|4166.9|4164.1|4171.9|4169.1|4166.7|4163.9|503
1594377900000|2020-07-10 10:45:00|4167.7|4164.9|4170.4|4167.6|4170.9|4168.1|4166.7|4163.9|394
1594378200000|2020-07-10 10:50:00|4170.2|4167.4|4174.9|4172.1|4177.7|4174.9|4170.2|4167.4|144
1594378500000|2020-07-10 10:55:00|4174.7|4171.9|4179.9|4177.1|4180.9|4178.1|4172.9|4170.1|128
1594378800000|2020-07-10 11:00:00|4180|4177.2|4187.9|4185.1|4189|4186.2|4179.9|4177.1|152
1594379100000|2020-07-10 11:05:00|4187.7|4184.9|4189.7|4186.9|4194.7|4191.9|4185.5|4182.7|142
1594379400000|2020-07-10 11:10:00|4189.9|4187.1|4192.7|4189.9|4194.9|4192.1|4189.7|4186.9|61
1594379700000|2020-07-10 11:15:00|4192.4|4189.6|4192.7|4189.9|4193.7|4190.9|4188|4185.2|179
1594380000000|2020-07-10 11:20:00|4192.4|4189.6|4197.7|4194.9|4199.7|4196.9|4192.4|4189.6|158
1594380300000|2020-07-10 11:25:00|4196.9|4194.1|4198.4|4195.6|4199.7|4196.9|4196.9|4194.1|836
1594380600000|2020-07-10 11:30:00|4197.7|4194.9|4191.7|4188.9|4199.7|4196.9|4191.7|4188.9|515
1594380900000|2020-07-10 11:35:00|4192|4189.2|4197.2|4194.4|4200.4|4197.6|4191.7|4188.9|868
1594381200000|2020-07-10 11:40:00|4197|4194.2|4199.7|4196.9|4200.7|4197.9|4194.4|4191.6|223
1594381500000|2020-07-10 11:45:00|4199.9|4197.1|4196.2|4193.4|4200.7|4197.9|4194.7|4191.9|95
1594381800000|2020-07-10 11:50:00|4195.9|4193.1|4190.9|4188.1|4197.7|4194.9|4189.7|4186.9|117
1594382100000|2020-07-10 11:55:00|4190.7|4187.9|4191.6|4188.8|4193.7|4190.9|4188.7|4185.9|304
1594382400000|2020-07-10 12:00:00|4191.7|4188.9|4195.6|4192.8|4199.2|4196.4|4187.6|4184.8|371
1594382700000|2020-07-10 12:05:00|4194.9|4192.1|4187.7|4184.9|4196.7|4193.9|4187.6|4184.8|460
1594383000000|2020-07-10 12:10:00|4187.6|4184.8|4185.9|4183.1|4187.7|4184.9|4180.7|4177.9|341
1594383300000|2020-07-10 12:15:00|4185.7|4182.9|4192.9|4190.1|4193.7|4190.9|4182.9|4180.1|131
1594383600000|2020-07-10 12:20:00|4193.6|4190.8|4195.1|4192.3|4196.1|4193.3|4188.7|4185.9|391
1594383900000|2020-07-10 12:25:00|4194.7|4191.9|4200.4|4197.6|4202.4|4199.6|4193.6|4190.8|911
1594384200000|2020-07-10 12:30:00|4200.6|4197.8|4199.6|4196.8|4204.1|4201.3|4198.4|4195.6|362
1594384500000|2020-07-10 12:35:00|4200.2|4197.4|4209.4|4206.6|4210.1|4207.3|4197.4|4194.6|1237
1594384800000|2020-07-10 12:40:00|4209.6|4206.8|4212.4|4209.6|4218.4|4215.6|4209.4|4206.6|1714
1594385100000|2020-07-10 12:45:00|4212.6|4209.8|4229.1|4226.3|4229.2|4226.4|4212.4|4209.6|2196
1594385400000|2020-07-10 12:50:00|4230.1|4227.3|4227.9|4225.1|4234.2|4231.4|4224.9|4222.1|322
1594385700000|2020-07-10 12:55:00|4227.7|4224.9|4227.1|4224.3|4228.4|4225.6|4225.2|4222.4|669
1594386000000|2020-07-10 13:00:00|4226.4|4223.6|4241.1|4238.3|4245.1|4242.3|4226.2|4223.4|1664
1594386300000|2020-07-10 13:05:00|4241.2|4238.4|4240.2|4237.4|4252.1|4249.3|4239.2|4236.4|1162
1594386600000|2020-07-10 13:10:00|4240.1|4237.3|4236.4|4233.6|4246.1|4243.3|4235.1|4232.3|1845
1594386900000|2020-07-10 13:15:00|4236.3|4233.5|4244.1|4241.3|4246.1|4243.3|4236.3|4233.5|255
1594387200000|2020-07-10 13:20:00|4244.3|4241.5|4244.3|4241.5|4247.1|4244.3|4236.3|4233.5|541
1594387500000|2020-07-10 13:25:00|4244.6|4241.8|4245.6|4242.8|4248.1|4245.3|4242.9|4240.1|615
1594387800000|2020-07-10 13:30:00|4245.8|4243|4238.7|4235.9|4259.7|4256.9|4237.9|4235.1|1227
1594388100000|2020-07-10 13:35:00|4238.6|4235.8|4252.4|4249.6|4255.8|4253|4234.7|4231.9|568
1594388400000|2020-07-10 13:40:00|4252.6|4249.8|4263.9|4261.1|4264.8|4262|4252.6|4249.8|843
1594388700000|2020-07-10 13:45:00|4264.3|4261.5|4272.3|4269.5|4278.4|4275.6|4261.9|4259.1|745
1594389000000|2020-07-10 13:50:00|4272.4|4269.6|4269.8|4267|4275.4|4272.6|4264.1|4261.3|643
1594389300000|2020-07-10 13:55:00|4269.9|4267.1|4266.8|4264|4275.8|4273|4265.6|4262.8|436
1594389600000|2020-07-10 14:00:00|4266.6|4263.8|4249.9|4247.1|4266.6|4263.8|4248.9|4246.1|1329
1594389900000|2020-07-10 14:05:00|4250.1|4247.3|4253.3|4250.5|4256.1|4253.3|4248.4|4245.6|749
1594390200000|2020-07-10 14:10:00|4253.6|4250.8|4265.9|4263.1|4266.8|4264|4251.3|4248.5|320
1594390500000|2020-07-10 14:15:00|4266.3|4263.5|4265.8|4263|4269.1|4266.3|4260.8|4258|547
1594390800000|2020-07-10 14:20:00|4265.6|4262.8|4249.8|4247|4268.9|4266.1|4247.9|4245.1|730
1594391100000|2020-07-10 14:25:00|4249.6|4246.8|4265.8|4263|4267.3|4264.5|4248.8|4246|651
1594391400000|2020-07-10 14:30:00|4265.9|4263.1|4272.8|4270|4275.1|4272.3|4264.1|4261.3|1227
1594391700000|2020-07-10 14:35:00|4273.1|4270.3|4270.6|4267.8|4275.6|4272.8|4268.8|4266|217
1594392000000|2020-07-10 14:40:00|4270.8|4268|4290.6|4287.8|4294|4291.2|4270.1|4267.3|2245
1594392300000|2020-07-10 14:45:00|4290.8|4288|4289.6|4286.8|4293.6|4290.8|4284.8|4282|1097
1594392600000|2020-07-10 14:50:00|4289.4|4286.6|4287.6|4284.8|4291.8|4289|4285.6|4282.8|649
1594392900000|2020-07-10 14:55:00|4287.8|4285|4289.4|4286.6|4292.4|4289.6|4282.6|4279.8|558
1594393200000|2020-07-10 15:00:00|4289.8|4287|4283.6|4280.8|4291.4|4288.6|4280.3|4277.5|459
1594393500000|2020-07-10 15:05:00|4283.8|4281|4294.4|4291.6|4295.4|4292.6|4283.8|4281|760
1594393800000|2020-07-10 15:10:00|4294.6|4291.8|4293.3|4290.5|4299.9|4297.1|4289.8|4287|595
1594394100000|2020-07-10 15:15:00|4293.1|4290.3|4307.5|4304.7|4307.5|4304.7|4293.1|4290.3|735
1594394400000|2020-07-10 15:20:00|4307.6|4304.8|4304.5|4301.7|4310|4307.2|4294.8|4292|720
1594394700000|2020-07-10 15:25:00|4304.6|4301.8|4305.1|4302.3|4314.1|4311.3|4298.8|4296|3885
1594395000000|2020-07-10 15:30:00|4305.3|4302.5|4301.8|4299|4306.5|4303.7|4298.5|4295.7|1340
1594395300000|2020-07-10 15:35:00|4301.5|4298.7|4299.1|4296.3|4307.5|4304.7|4297.6|4294.8|698
1594395600000|2020-07-10 15:40:00|4299|4296.2|4305.6|4302.8|4307.3|4304.5|4296.5|4293.7|819
1594395900000|2020-07-10 15:45:00|4305.8|4303|4305.3|4302.5|4308.5|4305.7|4301.5|4298.7|511
1594396200000|2020-07-10 15:50:00|4305|4302.2|4305.5|4302.7|4311.5|4308.7|4303.5|4300.7|986
1594396500000|2020-07-10 15:55:00|4305.1|4302.3|4310.3|4307.5|4311.3|4308.5|4303.5|4300.7|428
1594396800000|2020-07-10 16:00:00|4310.1|4307.3|4302.8|4300|4311.3|4308.5|4302.8|4300|1009
1594397100000|2020-07-10 16:05:00|4303.1|4300.3|4306.6|4303.8|4307.6|4304.8|4298.8|4296|325
1594397400000|2020-07-10 16:10:00|4306.8|4304|4311.5|4308.7|4311.6|4308.8|4305.8|4303|377
1594397700000|2020-07-10 16:15:00|4311.3|4308.5|4300.1|4297.3|4317.5|4314.7|4299.5|4296.7|758
1594398000000|2020-07-10 16:20:00|4300.5|4297.7|4301.8|4299|4304.5|4301.7|4299.8|4297|728
1594398300000|2020-07-10 16:25:00|4302|4299.2|4298.8|4296|4302.8|4300|4294.7|4291.9|1149
1594398600000|2020-07-10 16:30:00|4299|4296.2|4295|4292.2|4301|4298.2|4293.2|4290.4|362
1594398900000|2020-07-10 16:35:00|4295.2|4292.4|4290|4287.2|4296.8|4294|4289.8|4287|205
1594399200000|2020-07-10 16:40:00|4290.2|4287.4|4287.2|4284.4|4290.2|4287.4|4281.2|4278.4|654
1594399500000|2020-07-10 16:45:00|4286.8|4284|4289|4286.2|4290.5|4287.7|4284.2|4281.4|370
1594399800000|2020-07-10 16:50:00|4288.8|4286|4292|4289.2|4295|4292.2|4283.4|4280.6|796
1594400100000|2020-07-10 16:55:00|4291.8|4289|4297.2|4294.4|4299.2|4296.4|4291.8|4289|330
1594400400000|2020-07-10 17:00:00|4297|4294.2|4296.2|4293.4|4300.2|4297.4|4294|4291.2|240
1594400700000|2020-07-10 17:05:00|4296.4|4293.6|4300|4297.2|4300.2|4297.4|4294.2|4291.4|715
1594401000000|2020-07-10 17:10:00|4300.2|4297.4|4297.4|4294.6|4301.2|4298.4|4294.4|4291.6|367
1594401300000|2020-07-10 17:15:00|4297.5|4294.7|4297.2|4294.4|4300.5|4297.7|4295.2|4292.4|369
1594401600000|2020-07-10 17:20:00|4296.4|4293.6|4306|4303.2|4306.9|4304.1|4293.5|4290.7|476
1594401900000|2020-07-10 17:25:00|4305.4|4302.6|4308.9|4306.1|4316|4313.2|4305.2|4302.4|1884
1594402200000|2020-07-10 17:30:00|4308.5|4305.7|4303.2|4300.4|4312.5|4309.7|4303.2|4300.4|271
1594402500000|2020-07-10 17:35:00|4303.9|4301.1|4308.2|4305.4|4309.9|4307.1|4303.2|4300.4|410
1594402800000|2020-07-10 17:40:00|4308.7|4305.9|4315.9|4313.1|4317|4314.2|4308.5|4305.7|337
1594403100000|2020-07-10 17:45:00|4315|4312.2|4324.9|4322.1|4325.9|4323.1|4313.9|4311.1|950
1594403400000|2020-07-10 17:50:00|4325|4322.2|4337.5|4334.7|4341.5|4338.7|4323.2|4320.4|2435
1594403700000|2020-07-10 17:55:00|4337.9|4335.1|4343.3|4340.5|4347.5|4344.7|4336.7|4333.9|2777
1594404000000|2020-07-10 18:00:00|4343.7|4340.9|4340.5|4337.7|4348.8|4346|4336.3|4333.5|1385
1594404300000|2020-07-10 18:05:00|4340.3|4337.5|4337.2|4334.4|4347.2|4344.4|4336.7|4333.9|2267
1594404600000|2020-07-10 18:10:00|4337.5|4334.7|4332.9|4330.1|4340.7|4337.9|4330.7|4327.9|1357
1594404900000|2020-07-10 18:15:00|4332.5|4329.7|4331.9|4329.1|4337.9|4335.1|4329|4326.2|1026
1594405200000|2020-07-10 18:20:00|4331.7|4328.9|4329.4|4326.6|4334.9|4332.1|4325.2|4322.4|3605
1594405500000|2020-07-10 18:25:00|4329.7|4326.9|4337.9|4335.1|4340.4|4337.6|4328.9|4326.1|10305
1594405800000|2020-07-10 18:30:00|4337.6|4334.8|4338.1|4335.3|4339.9|4337.1|4329.6|4326.8|1757
1594406100000|2020-07-10 18:35:00|4337.9|4335.1|4332.9|4330.1|4338.6|4335.8|4331.6|4328.8|455
1594406400000|2020-07-10 18:40:00|4332.8|4330|4335.9|4333.1|4336.6|4333.8|4332.6|4329.8|382
1594406700000|2020-07-10 18:45:00|4335.8|4333|4335.6|4332.8|4340.1|4337.3|4335.6|4332.8|469
1594407000000|2020-07-10 18:50:00|4335.8|4333|4329.6|4326.8|4335.9|4333.1|4329.6|4326.8|1138
1594407300000|2020-07-10 18:55:00|4328.9|4326.1|4328.8|4326|4331.6|4328.8|4326.9|4324.1|157
1594407600000|2020-07-10 19:00:00|4328.6|4325.8|4329.8|4327|4330.1|4327.3|4327.6|4324.8|581
1594407900000|2020-07-10 19:05:00|4329.6|4326.8|4325.8|4323|4330.1|4327.3|4323.8|4321|493
1594408200000|2020-07-10 19:10:00|4326.1|4323.3|4330.6|4327.8|4331.6|4328.8|4323.9|4321.1|419
1594408500000|2020-07-10 19:15:00|4330.3|4327.5|4332.6|4329.8|4332.8|4330|4327.8|4325|260
1594408800000|2020-07-10 19:20:00|4332.8|4330|4330.8|4328|4332.8|4330|4328.8|4326|178
1594409100000|2020-07-10 19:25:00|4330.6|4327.8|4331.4|4328.6|4332.4|4329.6|4329.6|4326.8|73
1594409400000|2020-07-10 19:30:00|4331.3|4328.5|4330.3|4327.5|4332.3|4329.5|4328.6|4325.8|28
1594409700000|2020-07-10 19:35:00|4330.1|4327.3|4324|4321.2|4330.6|4327.8|4323|4320.2|185
1594410000000|2020-07-10 19:40:00|4324.3|4321.5|4319.5|4316.7|4325.3|4322.5|4318.8|4316|142
1594410300000|2020-07-10 19:45:00|4319.3|4316.5|4323|4320.2|4323.8|4321|4318|4315.2|81
1594410600000|2020-07-10 19:50:00|4323.3|4320.5|4325.5|4322.7|4328|4325.2|4323.3|4320.5|46
1594410900000|2020-07-10 19:55:00|4325.8|4323|4325.6|4322.8|4327|4324.2|4322.6|4319.8|30
1594411200000|2020-07-10 20:00:00|4325.3|4322.5|4326.3|4323.5|4326.8|4324|4322.8|4320|16
1594411500000|2020-07-10 20:05:00|4326.5|4323.7|4325|4322.2|4327.8|4325|4324.5|4321.7|70
1594411800000|2020-07-10 20:10:00|4324.8|4322|4325.5|4322.7|4325.5|4322.7|4323.6|4320.8|21
1594412100000|2020-07-10 20:15:00|4325.8|4323|4325.8|4323|4327.8|4325|4325.3|4322.5|75
1594412400000|2020-07-10 20:20:00|4326.5|4323.7|4327.3|4324.5|4327.5|4324.7|4325.3|4322.5|16
1594412700000|2020-07-10 20:25:00|4327.5|4324.7|4330.8|4328|4330.8|4328|4327.3|4324.5|61
1594413000000|2020-07-10 20:30:00|4331.1|4328.3|4334.5|4331.7|4335.8|4333|4330.8|4328|163
1594413300000|2020-07-10 20:35:00|4334.2|4331.4|4336.3|4333.5|4338|4335.2|4333.8|4331|66
1594413600000|2020-07-10 20:40:00|4336|4333.2|4337.8|4335|4337.8|4335|4334.5|4331.7|41
1594413900000|2020-07-10 20:45:00|4337.5|4334.7|4337|4334.2|4341.8|4339|4333.5|4329.9|123
1594414200000|2020-07-10 20:50:00|4336.8|4334|4330.8|4328|4338.3|4335.3|4330.1|4326.9|17
1594414500000|2020-07-10 20:55:00|4330.5|4327.7|4339.4|4329.4|4343.4|4334.4|4329.9|4323.4|93
1594414800000|2020-07-10 21:00:00|4337|4333|4337.8|4335|4337.8|4335|4337|4333|0
1594591200000|2020-07-12 22:00:00|4318.9|4308.9|4317.3|4314.5|4335.9|4329.8|4314.6|4307.9|309
1594591500000|2020-07-12 22:05:00|4317.1|4314.3|4284.7|4280.7|4317.1|4314.3|4281.1|4278.3|148
1594591800000|2020-07-12 22:10:00|4284.4|4280.4|4290.4|4287.6|4295.9|4291.5|4281.1|4278.1|34
1594592100000|2020-07-12 22:15:00|4291|4288.2|4301.1|4298.3|4302.4|4298.8|4288.6|4284.2|42
1594592400000|2020-07-12 22:20:00|4301.3|4298.5|4307.4|4303.4|4309.2|4304.8|4296|4292.4|44
1594592700000|2020-07-12 22:25:00|4307.7|4303.7|4310.3|4307.5|4310.7|4307.5|4303.8|4300.4|2
1594593000000|2020-07-12 22:30:00|4310|4307.2|4315|4312.2|4315.7|4312.5|4309.6|4306.4|2
1594593300000|2020-07-12 22:35:00|4315.3|4312.5|4311|4308.2|4315.4|4312.5|4309.8|4306.4|21
1594593600000|2020-07-12 22:40:00|4310.8|4308|4306.6|4303.8|4310.8|4308|4304.6|4301.4|11
1594593900000|2020-07-12 22:45:00|4307|4304.2|4314.6|4311.8|4315.4|4311.8|4307|4304.1|3
1594594200000|2020-07-12 22:50:00|4314.9|4312.1|4312.6|4309.8|4316.9|4312.3|4308.6|4305.4|6
1594594500000|2020-07-12 22:55:00|4312.3|4309.5|4314.6|4311.8|4315.5|4312.7|4310.6|4307.4|32
1594594800000|2020-07-12 23:00:00|4315.3|4312.5|4316.2|4312.2|4320.7|4317.5|4315.1|4312.2|18
1594595100000|2020-07-12 23:05:00|4315.8|4313|4312.4|4308.4|4317.4|4314.3|4312.1|4308.4|2
1594595400000|2020-07-12 23:10:00|4311.6|4308.8|4309.8|4307|4314.2|4310.8|4309.3|4303.9|0
1594595700000|2020-07-12 23:15:00|4310.1|4307.3|4309.5|4305.5|4314.4|4310.6|4308.6|4305.5|5
1594596000000|2020-07-12 23:20:00|4309.1|4306.3|4304.6|4301.8|4311.5|4308.3|4302.6|4298|12
1594596300000|2020-07-12 23:25:00|4305.5|4301.5|4304.1|4301.3|4305.5|4301.8|4301.1|4298.3|0
1594596600000|2020-07-12 23:30:00|4304.6|4301.8|4303.6|4300.8|4305|4301.8|4300.6|4297.5|0
1594596900000|2020-07-12 23:35:00|4304|4300|4297.7|4294.9|4304.6|4301.8|4297.2|4294.4|19
1594597200000|2020-07-12 23:40:00|4297.4|4294.6|4301.7|4298.9|4301.7|4298.9|4297.4|4293.5|0
1594597500000|2020-07-12 23:45:00|4301.4|4298.6|4300.7|4297.9|4302.8|4299.4|4298.7|4292|2
1594597800000|2020-07-12 23:50:00|4300.9|4298.1|4302.5|4298.5|4305.5|4302.1|4299.7|4296.5|6
1594598100000|2020-07-12 23:55:00|4304.5|4300.5|4295.7|4292.9|4304.9|4301.6|4292.4|4289.5|5
1594598400000|2020-07-13 00:00:00|4295.2|4292.4|4286.4|4283.6|4297.5|4294.6|4286.1|4283.2|26
1594598700000|2020-07-13 00:05:00|4286.6|4283.8|4291.5|4287.5|4291.5|4288.6|4282.9|4280.1|36
1594599000000|2020-07-13 00:10:00|4291.8|4287.8|4294.5|4290.5|4294.5|4290.6|4287.7|4284.5|12
1594599300000|2020-07-13 00:15:00|4294.8|4290.8|4291.4|4288.6|4294.8|4291.6|4290.1|4287.3|7
1594599600000|2020-07-13 00:20:00|4291.8|4289|4295.1|4292.3|4295.2|4292.4|4290.7|4287.5|2
1594599900000|2020-07-13 00:25:00|4295.4|4292.6|4301.4|4298.6|4301.4|4298.6|4295.1|4292.2|17
1594600200000|2020-07-13 00:30:00|4301.7|4298.9|4298.4|4295.6|4301.7|4298.9|4296.1|4292.5|15
1594600500000|2020-07-13 00:35:00|4297.7|4294.9|4292.7|4289.9|4297.7|4294.9|4292.4|4289.5|20
1594600800000|2020-07-13 00:40:00|4292.9|4290.1|4295.4|4292.6|4296.2|4293.4|4290.4|4287.5|9
1594601100000|2020-07-13 00:45:00|4296|4293.2|4297.1|4294.3|4299.9|4297.1|4294.4|4291.6|21
1594601400000|2020-07-13 00:50:00|4297.9|4295.1|4297.9|4295.1|4300.5|4297.6|4296.7|4293.9|1
1594601700000|2020-07-13 00:55:00|4298.1|4295.3|4298.7|4295.9|4300.2|4297.4|4295.9|4293.1|19
1594602000000|2020-07-13 01:00:00|4298.9|4296.1|4308.7|4305.9|4314.5|4311.1|4298.9|4296.1|117
1594602300000|2020-07-13 01:05:00|4308.1|4305.3|4301.2|4298.4|4308.1|4305.3|4301.2|4298.4|19
1594602600000|2020-07-13 01:10:00|4301.5|4298.7|4310.7|4307.9|4311.7|4308.9|4301.2|4298.4|25
1594602900000|2020-07-13 01:15:00|4310.9|4308.1|4309.4|4306.6|4311.2|4308.4|4302.5|4299.7|48
1594603200000|2020-07-13 01:20:00|4310|4307.2|4306.2|4303.4|4310.7|4307.9|4304.4|4301.6|5
1594603500000|2020-07-13 01:25:00|4306.4|4303.6|4308.7|4305.9|4311.5|4307.9|4305.2|4302.4|15
1594603800000|2020-07-13 01:30:00|4308.4|4305.6|4306.2|4303.4|4313.7|4310.9|4306.2|4303.4|15
1594604100000|2020-07-13 01:35:00|4306|4303.2|4306.2|4303.4|4308.7|4305.9|4305.7|4302.9|11
1594604400000|2020-07-13 01:40:00|4306.4|4303.6|4299.7|4296.9|4307.5|4304.4|4299.7|4296.9|4
1594604700000|2020-07-13 01:45:00|4300|4297.2|4304.7|4301.9|4305.7|4302.9|4300|4297.2|13
1594605000000|2020-07-13 01:50:00|4304.4|4301.6|4305.7|4302.9|4307.7|4304.9|4301.7|4298.9|0
1594605300000|2020-07-13 01:55:00|4306.1|4303.3|4304.7|4301.9|4308.1|4304.9|4303.7|4300.9|3
1594605600000|2020-07-13 02:00:00|4304.4|4301.6|4306.7|4303.9|4306.7|4303.9|4301.7|4298.5|3
1594605900000|2020-07-13 02:05:00|4306.3|4303.5|4302.8|4298.8|4306.3|4303.5|4300.4|4297.5|14
1594606200000|2020-07-13 02:10:00|4302.5|4298.5|4300.7|4297.9|4304.5|4300.9|4300.4|4297.5|3
1594606500000|2020-07-13 02:15:00|4300.3|4297.5|4294.9|4292.1|4300.7|4297.9|4292.2|4288.5|62
1594606800000|2020-07-13 02:20:00|4294.7|4291.9|4296.7|4293.9|4297.8|4294.6|4294.2|4291.4|11
1594607100000|2020-07-13 02:25:00|4296.4|4293.6|4293.4|4290.6|4297.9|4295.1|4291.4|4288.6|16
1594607400000|2020-07-13 02:30:00|4293.7|4290.9|4296.7|4293.9|4298.8|4295.6|4293.7|4290.9|12
1594607700000|2020-07-13 02:35:00|4296.4|4293.6|4297.2|4294.4|4298.6|4295.7|4294.7|4291.9|31
1594608000000|2020-07-13 02:40:00|4296.7|4293.9|4293|4290.2|4297.2|4294.4|4291.7|4288.9|7
1594608300000|2020-07-13 02:45:00|4292.7|4289.9|4293|4290.2|4294.6|4291.2|4291.2|4288.4|14
1594608600000|2020-07-13 02:50:00|4292.7|4289.9|4294.5|4291.7|4296.2|4293.4|4292.5|4289.3|75
1594608900000|2020-07-13 02:55:00|4294.2|4291.4|4290.5|4287.7|4294.6|4291.7|4290.2|4287.4|2
1594609200000|2020-07-13 03:00:00|4291|4288.2|4292.5|4289.7|4293.6|4290|4289.5|4286.7|33
1594609500000|2020-07-13 03:05:00|4292.2|4289.4|4292.5|4289.7|4294.6|4291.7|4291.5|4288.7|83
1594609800000|2020-07-13 03:10:00|4292.8|4290|4293.7|4290.9|4295.7|4292.9|4292.3|4289.5|16
1594610100000|2020-07-13 03:15:00|4294.3|4291.5|4294.2|4291.4|4296.3|4293.5|4293.5|4290.7|208
1594610400000|2020-07-13 03:20:00|4294|4291.2|4296.7|4293.9|4296.7|4293.9|4291.5|4288.7|60
1594610700000|2020-07-13 03:25:00|4296.9|4294.1|4302.8|4300|4303.8|4301|4296.9|4293.6|253
1594611000000|2020-07-13 03:30:00|4302.5|4299.7|4302.3|4299.5|4304.3|4301.5|4301.1|4298.3|132
1594611300000|2020-07-13 03:35:00|4302.1|4299.3|4301.6|4298.8|4302.8|4300|4301.1|4298.3|143
1594611600000|2020-07-13 03:40:00|4301.8|4299|4301.8|4299|4302.8|4300|4301.3|4298.5|68
1594611900000|2020-07-13 03:45:00|4301.5|4298.7|4303.3|4300.5|4303.8|4301|4301.1|4298.3|43
1594612200000|2020-07-13 03:50:00|4303.1|4300.3|4303.6|4300.8|4303.8|4301|4301.3|4298.5|2
1594612500000|2020-07-13 03:55:00|4303.8|4301|4301.8|4299|4303.8|4301|4301.3|4298.5|2
1594612800000|2020-07-13 04:00:00|4301.6|4298.8|4301.1|4298.3|4302.1|4299.3|4301.1|4298.3|1
1594613100000|2020-07-13 04:05:00|4301.3|4298.5|4301.3|4298.5|4301.6|4298.8|4301.1|4298.3|0
1594613400000|2020-07-13 04:10:00|4301.1|4298.3|4300.4|4297.6|4301.3|4298.5|4298.1|4295.3|39
1594613700000|2020-07-13 04:15:00|4299.8|4297|4301.6|4298.8|4303.6|4300.8|4299.6|4296.8|4
1594614000000|2020-07-13 04:20:00|4301.4|4298.6|4300.1|4297.3|4301.6|4298.8|4299.4|4296.6|3
1594614300000|2020-07-13 04:25:00|4301.1|4298.3|4301.1|4298.3|4301.9|4299.1|4299.8|4297|0
1594614600000|2020-07-13 04:30:00|4301.3|4298.5|4304.1|4301.3|4304.3|4301.5|4301.1|4298.3|2
1594614900000|2020-07-13 04:35:00|4304.5|4301.7|4305.1|4302.3|4309.3|4306.5|4304.5|4301.7|42
1594615200000|2020-07-13 04:40:00|4304.8|4302|4304.2|4300.2|4305.1|4302.3|4302.8|4299.9|6
1594615500000|2020-07-13 04:45:00|4303.4|4300.6|4304.4|4301.6|4306.2|4303|4303.4|4300.2|1
1594615800000|2020-07-13 04:50:00|4304.1|4301.3|4306.1|4303.3|4306.5|4303.5|4304.1|4301.2|6
1594616100000|2020-07-13 04:55:00|4305.8|4303|4302.8|4300|4305.8|4303|4302.6|4299.8|1
1594616400000|2020-07-13 05:00:00|4303.2|4299.2|4305.8|4303|4307.2|4304|4302.4|4299.2|0
1594616700000|2020-07-13 05:05:00|4306.1|4303.3|4304.8|4302|4310.1|4307.3|4304.6|4301.8|16
1594617000000|2020-07-13 05:10:00|4304.6|4301.8|4302.8|4300|4305.8|4303|4301.9|4299.1|31
1594617300000|2020-07-13 05:15:00|4303.1|4300.3|4302.4|4299.6|4304.6|4301.8|4301.9|4299.1|7
1594617600000|2020-07-13 05:20:00|4302.8|4300|4302.3|4299.5|4304.1|4301.3|4301.1|4298.3|6
1594617900000|2020-07-13 05:25:00|4302.5|4299.7|4305.4|4302.6|4305.6|4302.8|4301.9|4299.1|4
1594618200000|2020-07-13 05:30:00|4305.1|4302.3|4306.4|4303.6|4307.4|4304.6|4303.1|4300.3|124
1594618500000|2020-07-13 05:35:00|4306.1|4303.3|4305.4|4302.6|4306.6|4303.8|4304.4|4301.6|36
1594618800000|2020-07-13 05:40:00|4305.1|4302.3|4309.4|4306.6|4310.1|4307.3|4304.9|4302.1|114
1594619100000|2020-07-13 05:45:00|4309.1|4306.3|4304.1|4301.3|4309.3|4306.5|4303.3|4300.5|41
1594619400000|2020-07-13 05:50:00|4303.8|4301|4306.1|4303.3|4309.2|4305.6|4303.6|4300.8|11
1594619700000|2020-07-13 05:55:00|4305.5|4302.7|4307.9|4305.1|4308.5|4305.6|4305.3|4302.5|12
1594620000000|2020-07-13 06:00:00|4308.1|4305.3|4310.6|4307.8|4314.6|4311.8|4307.9|4305.1|43
1594620300000|2020-07-13 06:05:00|4310.4|4307.6|4310.3|4307.5|4314.1|4311.3|4309.3|4306.5|53
1594620600000|2020-07-13 06:10:00|4310.1|4307.3|4306.1|4303.3|4310.6|4307.8|4304.3|4301.5|27
1594620900000|2020-07-13 06:15:00|4306.8|4304|4309.1|4306.3|4312.1|4309.3|4306.8|4304|56
1594621200000|2020-07-13 06:20:00|4309.3|4306.5|4305.1|4302.3|4309.3|4306.5|4305.1|4302.3|33
1594621500000|2020-07-13 06:25:00|4305.4|4302.6|4298.9|4296.1|4305.4|4302.6|4297.1|4294.3|222
1594621800000|2020-07-13 06:30:00|4299.1|4296.3|4298.9|4296.1|4303.9|4301.1|4298.1|4295.3|44
1594622100000|2020-07-13 06:35:00|4299.1|4296.3|4298.1|4295.3|4301.4|4298.6|4297.9|4295.1|21
1594622400000|2020-07-13 06:40:00|4297.9|4295.1|4304.4|4301.6|4305.1|4302.3|4297.4|4294.6|1249
1594622700000|2020-07-13 06:45:00|4304.1|4301.3|4303.1|4300.3|4304.1|4301.3|4301.1|4298.3|15
1594623000000|2020-07-13 06:50:00|4302.7|4299.9|4307.1|4304.3|4307.9|4305.1|4301.1|4298.3|24
1594623300000|2020-07-13 06:55:00|4306.6|4303.8|4303.9|4301.1|4306.9|4304.1|4302.9|4300.1|70
1594623600000|2020-07-13 07:00:00|4304.2|4301.4|4308.2|4305.4|4312.2|4309.4|4299.9|4297.1|183
1594623900000|2020-07-13 07:05:00|4308.4|4305.6|4299.2|4296.4|4308.4|4305.6|4289.7|4286.9|195
1594624200000|2020-07-13 07:10:00|4298.9|4296.1|4291.2|4288.4|4301.2|4298.4|4287.4|4284.6|176
1594624500000|2020-07-13 07:15:00|4291.4|4288.6|4294.4|4291.6|4295.4|4292.6|4287.4|4284.6|171
1594624800000|2020-07-13 07:20:00|4294.7|4291.9|4304.7|4301.9|4306.9|4304.1|4294.4|4291.6|879
1594625100000|2020-07-13 07:25:00|4304.5|4301.7|4300.2|4297.4|4305.9|4303.1|4296|4293.2|706
1594625400000|2020-07-13 07:30:00|4299.9|4297.1|4297.4|4294.6|4299.9|4297.1|4294.2|4291.4|143
1594625700000|2020-07-13 07:35:00|4297.7|4294.9|4296.4|4293.6|4298.7|4295.9|4288.4|4285.6|6863
1594626000000|2020-07-13 07:40:00|4297.2|4294.4|4291.4|4288.6|4298.9|4296.1|4288.4|4285.6|351
1594626300000|2020-07-13 07:45:00|4291.7|4288.9|4289.4|4286.6|4293.2|4290.4|4288.9|4286.1|165
1594626600000|2020-07-13 07:50:00|4289.9|4287.1|4287.6|4284.8|4292.2|4289.4|4284.4|4281.6|227
1594626900000|2020-07-13 07:55:00|4287.4|4284.6|4283.7|4280.9|4290.4|4287.6|4282.4|4279.6|430
1594627200000|2020-07-13 08:00:00|4284.2|4281.4|4279.1|4276.3|4284.6|4281.8|4276.8|4274|1523
1594627500000|2020-07-13 08:05:00|4279.3|4276.5|4287.4|4284.6|4288.4|4285.6|4277.6|4274.8|454
1594627800000|2020-07-13 08:10:00|4288.4|4285.6|4292.8|4290|4294.6|4291.8|4285.4|4282.6|762
1594628100000|2020-07-13 08:15:00|4293.1|4290.3|4285.1|4282.3|4295.8|4293|4284.3|4281.5|1293
1594628400000|2020-07-13 08:20:00|4284.8|4282|4288.8|4286|4293.1|4290.3|4283.1|4280.3|1242
1594628700000|2020-07-13 08:25:00|4288.3|4285.5|4290.1|4287.3|4292.1|4289.3|4286.8|4284|2872
1594629000000|2020-07-13 08:30:00|4289.5|4286.7|4277.8|4275|4291.3|4288.5|4276.3|4273.5|2875
1594629300000|2020-07-13 08:35:00|4278|4275.2|4283.3|4280.5|4283.3|4280.5|4274|4271.2|1038
1594629600000|2020-07-13 08:40:00|4283.8|4281|4284.5|4281.7|4285.3|4282.5|4282.3|4279.5|751
1594629900000|2020-07-13 08:45:00|4284|4281.2|4277.8|4275|4284.3|4281.5|4270|4267.2|1214
1594630200000|2020-07-13 08:50:00|4277.5|4274.7|4277|4274.2|4278.7|4275.9|4271.5|4268.7|737
1594630500000|2020-07-13 08:55:00|4276.7|4273.9|4270.3|4267.5|4277.5|4274.7|4264.5|4261.7|757
1594630800000|2020-07-13 09:00:00|4270.5|4267.7|4275.6|4272.8|4279.1|4276.3|4266.5|4263.7|845
1594631100000|2020-07-13 09:05:00|4276.1|4273.3|4270.8|4268|4278.1|4275.3|4270.3|4267.5|289
1594631400000|2020-07-13 09:10:00|4270.6|4267.8|4271.3|4268.5|4273.3|4270.5|4266.3|4263.5|633
1594631700000|2020-07-13 09:15:00|4271|4268.2|4280.4|4277.6|4280.9|4278.1|4267.3|4264.5|1161
1594632000000|2020-07-13 09:20:00|4280.1|4277.3|4266.3|4263.5|4280.9|4278.1|4263.3|4260.5|550
1594632300000|2020-07-13 09:25:00|4266.6|4263.8|4277.1|4274.3|4277.1|4274.3|4266.1|4263.3|337
1594632600000|2020-07-13 09:30:00|4277.3|4274.5|4276.1|4273.3|4277.3|4274.5|4269.1|4266.3|650
1594632900000|2020-07-13 09:35:00|4275.9|4273.1|4284.1|4281.3|4285.1|4282.3|4275.6|4272.8|325
1594633200000|2020-07-13 09:40:00|4283.9|4281.1|4282.1|4279.3|4284.1|4281.3|4279.1|4276.3|303
1594633500000|2020-07-13 09:45:00|4281.8|4279|4282.1|4279.3|4285.1|4282.3|4280.6|4277.8|148
1594633800000|2020-07-13 09:50:00|4281.6|4278.8|4282.1|4279.3|4286.1|4283.3|4279.1|4276.3|115
1594634100000|2020-07-13 09:55:00|4282.4|4279.6|4286.6|4283.8|4287.1|4284.3|4282.1|4279.3|325
1594634400000|2020-07-13 10:00:00|4286.4|4283.6|4282.4|4279.6|4286.4|4283.6|4280.1|4277.3|506
1594634700000|2020-07-13 10:05:00|4282.7|4279.9|4278.1|4275.3|4282.7|4279.9|4274.6|4271.8|305
1594635000000|2020-07-13 10:10:00|4277.9|4275.1|4275.7|4272.9|4278.7|4275.9|4272.9|4270.1|311
1594635300000|2020-07-13 10:15:00|4276.1|4273.3|4277.1|4274.3|4280.9|4278.1|4273.6|4270.8|204
1594635600000|2020-07-13 10:20:00|4277.9|4275.1|4270.9|4268.1|4277.9|4275.1|4269.4|4266.6|402
1594635900000|2020-07-13 10:25:00|4271.2|4268.4|4275.9|4273.1|4276.9|4274.1|4267.9|4265.1|384
1594636200000|2020-07-13 10:30:00|4276.4|4273.6|4275.3|4272.5|4278.1|4275.3|4272.1|4269.3|202
1594636500000|2020-07-13 10:35:00|4275.1|4272.3|4270.6|4267.8|4276.1|4273.3|4269.1|4266.3|227
1594636800000|2020-07-13 10:40:00|4270.9|4268.1|4258.3|4255.5|4271.6|4268.8|4258.1|4255.3|546
1594637100000|2020-07-13 10:45:00|4257.8|4255|4253.4|4250.6|4258.6|4255.8|4252.8|4250|783
1594637400000|2020-07-13 10:50:00|4253.6|4250.8|4258.4|4255.6|4262.9|4260.1|4251.4|4248.6|683
1594637700000|2020-07-13 10:55:00|4257.9|4255.1|4260.1|4257.3|4262.4|4259.6|4257.4|4254.6|246
1594638000000|2020-07-13 11:00:00|4259.6|4256.8|4262.9|4260.1|4266.6|4263.8|4258.4|4255.6|418
1594638300000|2020-07-13 11:05:00|4263.4|4260.6|4268.6|4265.8|4268.6|4265.8|4258.9|4256.1|228
1594638600000|2020-07-13 11:10:00|4268.4|4265.6|4268.1|4265.3|4270.4|4267.6|4264.9|4262.1|277
1594638900000|2020-07-13 11:15:00|4267.9|4265.1|4264.1|4261.3|4267.9|4265.1|4258.1|4255.3|387
1594639200000|2020-07-13 11:20:00|4264.4|4261.6|4273.2|4270.4|4273.4|4270.6|4260.8|4258|513
1594639500000|2020-07-13 11:25:00|4273.4|4270.6|4274.2|4271.4|4276.2|4273.4|4271.4|4268.6|317
1594639800000|2020-07-13 11:30:00|4274.4|4271.6|4279.2|4276.4|4280.9|4278.1|4273.4|4270.6|324
1594640100000|2020-07-13 11:35:00|4278.9|4276.1|4279.9|4277.1|4279.9|4277.1|4274.9|4272.1|300
1594640400000|2020-07-13 11:40:00|4280.2|4277.4|4289.9|4287.1|4290.2|4287.4|4280.2|4277.4|978
1594640700000|2020-07-13 11:45:00|4289.7|4286.9|4291.7|4288.9|4291.7|4288.9|4286.9|4284.1|765
1594641000000|2020-07-13 11:50:00|4291.2|4288.4|4291.5|4288.7|4294.5|4291.7|4288.5|4285.7|423
1594641300000|2020-07-13 11:55:00|4291.7|4288.9|4290.7|4287.9|4292.7|4289.9|4288.7|4285.9|177
1594641600000|2020-07-13 12:00:00|4291.5|4288.7|4289.7|4286.9|4293|4290.2|4288|4285.2|420
1594641900000|2020-07-13 12:05:00|4290|4287.2|4290|4287.2|4295.2|4292.4|4288|4285.2|293
1594642200000|2020-07-13 12:10:00|4290.2|4287.4|4296.2|4293.4|4297.7|4294.9|4284.5|4281.7|487
1594642500000|2020-07-13 12:15:00|4296.7|4293.9|4286.4|4283.6|4297.7|4294.9|4285|4282.2|824
1594642800000|2020-07-13 12:20:00|4286.2|4283.4|4286.2|4283.4|4286.2|4283.4|4281.5|4278.7|406
1594643100000|2020-07-13 12:25:00|4286.5|4283.7|4283.5|4280.7|4288.2|4285.4|4281.2|4278.4|715
1594643400000|2020-07-13 12:30:00|4284|4281.2|4285.8|4283|4288.5|4285.7|4282.2|4279.4|377
1594643700000|2020-07-13 12:35:00|4286.3|4283.5|4284.8|4282|4289|4286.2|4283.5|4280.7|328
1594644000000|2020-07-13 12:40:00|4285|4282.2|4285.3|4282.5|4286.8|4284|4283|4280.2|381
1594644300000|2020-07-13 12:45:00|4285.5|4282.7|4294|4291.2|4294.8|4292|4284|4281.2|474
1594644600000|2020-07-13 12:50:00|4294.3|4291.5|4301|4298.2|4303|4300.2|4293.8|4291|1422
1594644900000|2020-07-13 12:55:00|4300.8|4298|4293.8|4291|4303.5|4300.7|4293.8|4291|1325
1594645200000|2020-07-13 13:00:00|4294|4291.2|4295.1|4292.3|4302.8|4300|4292.8|4290|1396
1594645500000|2020-07-13 13:05:00|4295.5|4292.7|4298.1|4295.3|4307.1|4304.3|4292.5|4289.7|1142
1594645800000|2020-07-13 13:10:00|4298.6|4295.8|4304.1|4301.3|4305.3|4302.5|4293.6|4290.8|970
1594646100000|2020-07-13 13:15:00|4304.3|4301.5|4307.1|4304.3|4315.6|4312.8|4302.6|4299.8|1378
1594646400000|2020-07-13 13:20:00|4306.8|4304|4316.6|4313.8|4316.6|4313.8|4303.6|4300.8|763
1594646700000|2020-07-13 13:25:00|4316.3|4313.5|4321.6|4318.8|4323.3|4320.5|4313.6|4310.8|1477
1594647000000|2020-07-13 13:30:00|4321.3|4318.5|4313.3|4310.5|4322.3|4319.5|4311.6|4308.8|1219
1594647300000|2020-07-13 13:35:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4298.7|4291.4|2815
1594647600000|2020-07-13 13:40:00|4311.3|4308.5|4299.1|4296.3|4314.1|4311.3|4297.6|4294.8|2040
1594647900000|2020-07-13 13:45:00|4299.3|4296.5|4296.9|4294.1|4304.1|4301.3|4290.6|4287.8|1446
1594648200000|2020-07-13 13:50:00|4297.3|4294.5|4299.4|4296.6|4301.4|4298.6|4294.6|4291.8|834
1594648500000|2020-07-13 13:55:00|4298.6|4295.8|4288.8|4286|4302.4|4299.6|4288.8|4286|1165
1594648800000|2020-07-13 14:00:00|4289|4286.2|4290.3|4287.5|4292.6|4289.8|4284|4281.2|1334
1594649100000|2020-07-13 14:05:00|4290.8|4288|4297.6|4294.8|4298.6|4295.8|4288|4285.2|998
1594649400000|2020-07-13 14:10:00|4297.3|4294.5|4299.1|4296.3|4302|4299.2|4293|4290.2|1296
1594649700000|2020-07-13 14:15:00|4299.3|4296.5|4303.6|4300.8|4307.6|4304.8|4299.3|4296.5|950
1594650000000|2020-07-13 14:20:00|4303.8|4301|4302.8|4300|4306.5|4303.7|4301.6|4298.8|646
1594650300000|2020-07-13 14:25:00|4303|4300.2|4308.6|4305.8|4308.6|4305.8|4297|4294.2|1105
1594650600000|2020-07-13 14:30:00|4308.8|4306|4300.6|4297.8|4310.8|4308|4300.6|4297.8|750
1594650900000|2020-07-13 14:35:00|4301.1|4298.3|4300|4297.2|4301.8|4299|4291.3|4288.5|1232
1594651200000|2020-07-13 14:40:00|4300.3|4297.5|4302.6|4299.8|4305.6|4302.8|4298.8|4296|1254
1594651500000|2020-07-13 14:45:00|4302.9|4300.1|4304.6|4301.8|4305.4|4302.6|4295.4|4292.6|1409
1594651800000|2020-07-13 14:50:00|4305.2|4302.4|4316.2|4313.4|4316.7|4313.9|4302.4|4299.6|1356
1594652100000|2020-07-13 14:55:00|4315.6|4312.8|4327.2|4324.4|4328.4|4325.6|4315.4|4312.6|3471
1594652400000|2020-07-13 15:00:00|4326.4|4323.6|4331.2|4328.4|4331.7|4328.9|4321.2|4318.4|2917
1594652700000|2020-07-13 15:05:00|4330.9|4328.1|4335.2|4332.4|4336.9|4334.1|4329.4|4326.6|2637
1594653000000|2020-07-13 15:10:00|4335.4|4332.6|4328.4|4325.6|4337.9|4335.1|4327.2|4324.4|2331
1594653300000|2020-07-13 15:15:00|4328.7|4325.9|4330.7|4327.9|4332.7|4329.9|4323|4320.2|2600
1594653600000|2020-07-13 15:20:00|4330.2|4327.4|4334.3|4331.5|4335.3|4332.5|4325.7|4322.9|1587
1594653900000|2020-07-13 15:25:00|4333.7|4330.9|4335.5|4332.7|4335.7|4332.9|4325.3|4322.5|4180
1594654200000|2020-07-13 15:30:00|4335.7|4332.9|4335.7|4332.9|4337.5|4334.7|4332.2|4329.4|3155
1594654500000|2020-07-13 15:35:00|4335.5|4332.7|4333.7|4330.9|4343|4340.2|4331.7|4328.9|2593
1594654800000|2020-07-13 15:40:00|4332.7|4329.9|4334.2|4331.4|4335.7|4332.9|4328.2|4325.4|1933
1594655100000|2020-07-13 15:45:00|4334.5|4331.7|4329.7|4326.9|4337.7|4334.9|4323|4320.2|887
1594655400000|2020-07-13 15:50:00|4330|4327.2|4333|4330.2|4335.7|4332.9|4329.7|4326.9|503
1594655700000|2020-07-13 15:55:00|4333.2|4330.4|4335|4332.2|4340|4337.2|4333|4330.2|532
1594656000000|2020-07-13 16:00:00|4335.2|4332.4|4337|4334.2|4339.5|4336.7|4335.2|4332.4|569
1594656300000|2020-07-13 16:05:00|4337.5|4334.7|4334.2|4331.4|4339.5|4336.7|4330.8|4328|1598
1594656600000|2020-07-13 16:10:00|4335.2|4332.4|4329.6|4326.8|4335.2|4332.4|4327.4|4324.6|618
1594656900000|2020-07-13 16:15:00|4329.4|4326.6|4332.1|4329.3|4332.6|4329.8|4327.4|4324.6|631
1594657200000|2020-07-13 16:20:00|4332.4|4329.6|4337.4|4334.6|4338.6|4335.8|4330.6|4327.8|832
1594657500000|2020-07-13 16:25:00|4337.2|4334.4|4341|4338.2|4341.2|4338.4|4336.2|4333.4|1397
1594657800000|2020-07-13 16:30:00|4341.2|4338.4|4333|4330.2|4342|4339.2|4333|4330.2|1082
1594658100000|2020-07-13 16:35:00|4333.3|4330.5|4330.2|4327.4|4336|4333.2|4330.2|4327.4|670
1594658400000|2020-07-13 16:40:00|4330.5|4327.7|4329.2|4326.4|4332.3|4329.5|4326.2|4323.4|700
1594658700000|2020-07-13 16:45:00|4329|4326.2|4333.8|4331|4333.8|4331|4328.2|4325.4|862
1594659000000|2020-07-13 16:50:00|4334|4331.2|4326|4323.2|4334.2|4331.4|4324.2|4321.4|971
1594659300000|2020-07-13 16:55:00|4326.2|4323.4|4329|4326.2|4331.5|4328.7|4324|4321.2|1082
1594659600000|2020-07-13 17:00:00|4329.2|4326.4|4333.4|4330.6|4335.2|4332.4|4328.4|4325.6|1083
1594659900000|2020-07-13 17:05:00|4333.7|4330.9|4337.4|4334.6|4337.4|4334.6|4331.9|4329.1|1460
1594660200000|2020-07-13 17:10:00|4337.7|4334.9|4335.4|4332.6|4342.2|4339.4|4333.7|4330.9|2177
1594660500000|2020-07-13 17:15:00|4335.7|4332.9|4337|4334.2|4344.4|4341.6|4334.7|4331.9|1980
1594660800000|2020-07-13 17:20:00|4337.2|4334.4|4338.5|4335.7|4340.7|4337.9|4335.2|4332.4|689
1594661100000|2020-07-13 17:25:00|4338.2|4335.4|4340.9|4338.1|4342.7|4339.9|4337.7|4334.9|994
1594661400000|2020-07-13 17:30:00|4341.7|4338.9|4337.7|4334.9|4342.7|4339.9|4334.7|4331.9|1251
1594661700000|2020-07-13 17:35:00|4337.1|4334.3|4331.7|4328.9|4341.2|4338.4|4330.7|4327.9|1191
1594662000000|2020-07-13 17:40:00|4332.2|4329.4|4331.9|4329.1|4334.7|4331.9|4331.7|4328.9|534
1594662300000|2020-07-13 17:45:00|4332.2|4329.4|4330.9|4328.1|4334.2|4331.4|4328.7|4325.9|759
1594662600000|2020-07-13 17:50:00|4331.2|4328.4|4331.7|4328.9|4334.7|4331.9|4329.7|4326.9|646
1594662900000|2020-07-13 17:55:00|4331.4|4328.6|4333.7|4330.9|4337.2|4334.4|4329.9|4327.1|1369
1594663200000|2020-07-13 18:00:00|4333.4|4330.6|4334.7|4331.9|4336.7|4333.9|4332.7|4329.9|1014
1594663500000|2020-07-13 18:05:00|4334.2|4331.4|4316.7|4313.9|4336.9|4334.1|4313.7|4310.9|3355
1594663800000|2020-07-13 18:10:00|4317|4314.2|4316.6|4313.8|4321.7|4318.9|4310.7|4307.9|3184
1594664100000|2020-07-13 18:15:00|4316.9|4314.1|4315.7|4312.9|4321.4|4318.6|4312.9|4310.1|2428
1594664400000|2020-07-13 18:20:00|4314.9|4312.1|4301.4|4298.6|4314.9|4312.1|4297.6|4294.8|3473
1594664700000|2020-07-13 18:25:00|4301.2|4298.4|4286|4283.2|4304.2|4301.4|4275.6|4270.9|21175
1594665000000|2020-07-13 18:30:00|4285.6|4282.8|4273.4|4270.6|4287.6|4284.8|4268|4265.2|5183
1594665300000|2020-07-13 18:35:00|4273.8|4271|4275.6|4272.8|4275.6|4272.8|4269|4266.2|961
1594665600000|2020-07-13 18:40:00|4274.8|4272|4273.1|4270.3|4279.6|4276.8|4273.1|4270.3|878
1594665900000|2020-07-13 18:45:00|4272.8|4270|4278.8|4276|4278.8|4276|4269.6|4265.9|1272
1594666200000|2020-07-13 18:50:00|4278.6|4275.8|4273.8|4271|4278.8|4276|4272.3|4269.5|623
1594666500000|2020-07-13 18:55:00|4274.1|4271.3|4272.1|4269.3|4277.6|4274.8|4271.8|4269|388
1594666800000|2020-07-13 19:00:00|4272.4|4269.6|4268.6|4265.8|4272.6|4269.8|4268.1|4265.3|436
1594667100000|2020-07-13 19:05:00|4268.3|4265.5|4253.8|4251|4270.6|4267.8|4249.1|4246.3|2667
1594667400000|2020-07-13 19:10:00|4253.5|4250.7|4255.1|4252.3|4261.1|4258.3|4252.1|4249.3|1050
1594667700000|2020-07-13 19:15:00|4254.8|4252|4254.8|4252|4257.4|4254.6|4252.1|4249.3|245
1594668000000|2020-07-13 19:20:00|4254.6|4251.8|4253.9|4251.1|4258.8|4256|4253.1|4250.3|251
1594668300000|2020-07-13 19:25:00|4253.6|4250.8|4253.9|4251.1|4256.4|4253.6|4251.6|4248.8|475
1594668600000|2020-07-13 19:30:00|4254.1|4251.3|4244.9|4242.1|4256.1|4253.3|4242.6|4239.8|889
1594668900000|2020-07-13 19:35:00|4245.4|4242.6|4249.1|4246.3|4251.9|4249.1|4244.9|4242.1|226
1594669200000|2020-07-13 19:40:00|4248.9|4246.1|4252.4|4249.6|4255.1|4252.3|4247.9|4245.1|380
1594669500000|2020-07-13 19:45:00|4252.1|4249.3|4239.9|4237.1|4252.1|4249.3|4235.9|4233.1|763
1594669800000|2020-07-13 19:50:00|4238.9|4236.1|4238.6|4235.8|4242.6|4239.8|4238.1|4235.3|306
1594670100000|2020-07-13 19:55:00|4238.9|4236.1|4246.9|4244.1|4248.9|4246.1|4238.6|4235.8|511
1594670400000|2020-07-13 20:00:00|4247.1|4244.3|4240.4|4237.6|4247.9|4245.1|4239.1|4236.3|258
1594670700000|2020-07-13 20:05:00|4239.9|4237.1|4237.9|4235.1|4240.9|4238.1|4236.6|4233.8|113
1594671000000|2020-07-13 20:10:00|4237.7|4234.9|4240.1|4237.3|4240.1|4237.3|4234.6|4231.8|380
1594671300000|2020-07-13 20:15:00|4239.9|4237.1|4239.1|4236.3|4240.1|4237.3|4238.6|4235.8|148
1594671600000|2020-07-13 20:20:00|4238.9|4236.1|4238.4|4235.6|4240.1|4237.3|4235.9|4233.1|270
1594671900000|2020-07-13 20:25:00|4238.1|4235.3|4238.9|4236.1|4240.1|4237.3|4237.9|4235.1|147
1594672200000|2020-07-13 20:30:00|4238.6|4235.8|4236.9|4234.1|4239.9|4237.1|4233.9|4231.1|330
1594672500000|2020-07-13 20:35:00|4236.4|4233.6|4235.2|4232.4|4236.7|4233.9|4234.9|4232.1|146
1594672800000|2020-07-13 20:40:00|4235.7|4232.9|4234.3|4231.5|4235.7|4232.9|4233.7|4230.9|239
1594673100000|2020-07-13 20:45:00|4233.9|4231.1|4231.9|4229.1|4237.2|4234.4|4230.9|4228.1|493
1594673400000|2020-07-13 20:50:00|4232.2|4229.4|4236.7|4233.9|4237.2|4234.4|4231.9|4229.1|201
1594673700000|2020-07-13 20:55:00|4236.4|4233.6|4236.9|4234.1|4239.9|4237.1|4236.2|4233.4|197
1594674000000|2020-07-13 21:00:00|4237.4|4234.6|4233.8|4229.8|4240.8|4235.4|4232.7|4227.8|43
1594674300000|2020-07-13 21:05:00|4234.3|4230.3|4237.8|4227.8|4237.8|4230.5|4229.9|4226.2|35
1594674600000|2020-07-13 21:10:00|4237.5|4227.5|4236.8|4226.8|4237.5|4230.5|4230.7|4225.7|3
1594674900000|2020-07-13 21:15:00|4233|4229|4231.4|4228.6|4236|4229.8|4229.7|4224.8|10
1594675200000|2020-07-13 21:20:00|4231.7|4227.7|4227.1|4224.3|4234|4228.6|4227.1|4223.1|64
1594675500000|2020-07-13 21:25:00|4228.4|4225.6|4234.8|4224.8|4234.8|4225.6|4228.4|4223.1|2
1594675800000|2020-07-13 21:30:00|4234.2|4224.2|4235.5|4225.5|4235.5|4230.1|4227.1|4224|24
1594676100000|2020-07-13 21:35:00|4235|4225|4235|4225|4235|4225|4235|4225|0
1594676400000|2020-07-13 21:40:00|4235.3|4225.3|4230.4|4227.6|4236|4227.6|4230.2|4225|7
1594676700000|2020-07-13 21:45:00|4234.5|4224.5|4234.7|4231.9|4237.3|4231.9|4234.2|4224.5|3
1594677000000|2020-07-13 21:50:00|4234.9|4232.1|4237.5|4227.5|4237.5|4232.9|4234.1|4225.5|5
1594677300000|2020-07-13 21:55:00|4237|4227|4235|4225|4237.2|4231.9|4233|4225|6
1594684800000|2020-07-14 00:00:00|4238.7|4235.9|4227|4224.2|4239.3|4235.9|4226.5|4223.7|215
1594685100000|2020-07-14 00:05:00|4227.2|4224.4|4228.2|4225.4|4230.5|4227.7|4224.2|4221.4|319
1594685400000|2020-07-14 00:10:00|4228.5|4225.7|4230.7|4227.9|4233.5|4230.7|4227.2|4224.4|112
1594685700000|2020-07-14 00:15:00|4231|4228.2|4229.5|4226.7|4232.5|4229.7|4228.5|4225.7|105
1594686000000|2020-07-14 00:20:00|4229.2|4226.4|4226.5|4223.7|4229.7|4226.9|4226.2|4223.4|37
1594686300000|2020-07-14 00:25:00|4226.7|4223.9|4227.2|4224.4|4229.5|4226.7|4226.2|4223.4|37
1594686600000|2020-07-14 00:30:00|4226.7|4223.9|4221.7|4218.9|4227.5|4224.7|4219.7|4216.9|233
1594686900000|2020-07-14 00:35:00|4222|4219.2|4220.5|4217.7|4223.7|4220.9|4220.2|4217.4|13
1594687200000|2020-07-14 00:40:00|4220.2|4217.4|4222.2|4219.4|4224.7|4221.9|4220.2|4217.4|24
1594687500000|2020-07-14 00:45:00|4222.5|4219.7|4223.5|4220.7|4224.7|4221.9|4220.7|4217.3|25
1594687800000|2020-07-14 00:50:00|4223.7|4220.9|4222.2|4219.4|4224.5|4221.7|4221.2|4218.4|34
1594688100000|2020-07-14 00:55:00|4222.5|4219.7|4223.5|4220.7|4223.5|4220.7|4221.7|4218.9|14
1594688400000|2020-07-14 01:00:00|4223.2|4220.4|4219.5|4216.7|4231.7|4228.9|4218.5|4215.7|234
1594688700000|2020-07-14 01:05:00|4220|4217.2|4218.8|4216|4225.3|4222.5|4218.3|4215.5|245
1594689000000|2020-07-14 01:10:00|4219|4216.2|4218.8|4216|4220.8|4218|4218.3|4215.5|209
1594689300000|2020-07-14 01:15:00|4218.5|4215.7|4216.8|4214|4222.3|4219.5|4216.3|4213.5|319
1594689600000|2020-07-14 01:20:00|4216.5|4213.7|4202.5|4199.7|4216.5|4213.7|4202.5|4199.7|316
1594689900000|2020-07-14 01:25:00|4202.3|4199.5|4200.2|4197.4|4204.3|4201.5|4199.8|4197|407
1594690200000|2020-07-14 01:30:00|4200|4197.2|4207.8|4205|4208.3|4205.5|4197.7|4194.9|237
1594690500000|2020-07-14 01:35:00|4208|4205.2|4211.5|4208.7|4212.3|4209.5|4205.5|4202.7|70
1594690800000|2020-07-14 01:40:00|4210.5|4207.7|4211.7|4208.9|4215.3|4212.5|4208.2|4205.4|85
1594691100000|2020-07-14 01:45:00|4211.5|4208.7|4206.2|4203.4|4211.5|4208.7|4204.2|4201.4|42
1594691400000|2020-07-14 01:50:00|4206.5|4203.7|4204.8|4202|4208.3|4205.5|4203.5|4200.7|124
1594691700000|2020-07-14 01:55:00|4204.5|4201.7|4205|4202.2|4207.3|4204.5|4203.2|4200.4|46
1594692000000|2020-07-14 02:00:00|4204.8|4202|4207.3|4204.5|4207.5|4204.7|4201.8|4199|55
1594692300000|2020-07-14 02:05:00|4207.5|4204.7|4200.3|4197.5|4207.5|4204.7|4200.3|4197.5|61
1594692600000|2020-07-14 02:10:00|4200|4197.2|4198.5|4195.7|4201.5|4198.7|4198.5|4195.7|49
1594692900000|2020-07-14 02:15:00|4199.3|4196.5|4200.3|4197.5|4201.5|4198.7|4198.5|4195.7|75
1594693200000|2020-07-14 02:20:00|4199.8|4197|4205.8|4203|4206|4203.2|4198.8|4196|73
1594693500000|2020-07-14 02:25:00|4206|4203.2|4203.3|4200.5|4206.5|4203.7|4203.3|4200.5|19
1594693800000|2020-07-14 02:30:00|4203|4200.2|4198.8|4196|4203|4200.2|4198.5|4195.7|84
1594694100000|2020-07-14 02:35:00|4198.5|4195.7|4199.5|4196.7|4200.3|4197.5|4197.2|4194.4|226
1594694400000|2020-07-14 02:40:00|4199.3|4196.5|4200.3|4197.5|4202.3|4199.5|4198.8|4196|73
1594694700000|2020-07-14 02:45:00|4199.8|4197|4199.3|4196.5|4200.6|4197.8|4198.8|4196|35
1594695000000|2020-07-14 02:50:00|4198.8|4196|4202.3|4199.5|4202.8|4200|4198.8|4196|51
1594695300000|2020-07-14 02:55:00|4202.1|4199.3|4198.8|4196|4202.6|4199.8|4197.8|4195|81
1594695600000|2020-07-14 03:00:00|4199.3|4196.5|4202.8|4200|4202.8|4200|4198.3|4195.5|93
1594695900000|2020-07-14 03:05:00|4202.5|4199.7|4205.3|4202.5|4206.6|4203.8|4201.8|4199|114
1594696200000|2020-07-14 03:10:00|4205.1|4202.3|4208.6|4205.8|4210.3|4207.5|4204.8|4202|49
1594696500000|2020-07-14 03:15:00|4208.3|4205.5|4208.8|4206|4208.8|4206|4206.1|4203.3|44
1594696800000|2020-07-14 03:20:00|4208.5|4205.7|4202.3|4199.5|4208.6|4205.8|4197.8|4195|337
1594697100000|2020-07-14 03:25:00|4202.5|4199.7|4200|4197.2|4204.3|4201.5|4199.3|4196.5|98
1594697400000|2020-07-14 03:30:00|4200.6|4197.8|4200|4197.2|4200.6|4197.8|4198|4195.2|47
1594697700000|2020-07-14 03:35:00|4199.3|4196.5|4200|4197.2|4200.3|4197.5|4199|4196.2|43
1594698000000|2020-07-14 03:40:00|4199.8|4197|4199|4196.2|4200|4197.2|4197.8|4195|30
1594698300000|2020-07-14 03:45:00|4199.3|4196.5|4200|4197.2|4200.3|4197.5|4198.8|4196|45
1594698600000|2020-07-14 03:50:00|4200.3|4197.5|4198.8|4196|4200.3|4197.5|4197.5|4194.7|9
1594698900000|2020-07-14 03:55:00|4199.3|4196.5|4199.8|4197|4200.1|4197.3|4198|4195.2|58
1594699200000|2020-07-14 04:00:00|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4197.8|4195|39
1594699500000|2020-07-14 04:05:00|4198.1|4195.3|4199.8|4197|4199.8|4197|4197.8|4195|22
1594699800000|2020-07-14 04:10:00|4199.6|4196.8|4196.6|4193.8|4199.6|4196.8|4195.3|4192.5|258
1594700100000|2020-07-14 04:15:00|4196.4|4193.6|4196.6|4193.8|4199.6|4196.8|4195.8|4193|23
1594700400000|2020-07-14 04:20:00|4196.3|4193.5|4198.6|4195.8|4198.6|4195.8|4195.8|4193|1
1594700700000|2020-07-14 04:25:00|4198.3|4195.5|4198.8|4196|4200.1|4197.3|4198.3|4195.5|60
1594701000000|2020-07-14 04:30:00|4199.6|4196.8|4200.8|4198|4202.3|4199.5|4197.8|4195|204
1594701300000|2020-07-14 04:35:00|4200.6|4197.8|4200.8|4198|4200.8|4198|4199.8|4197|9
1594701600000|2020-07-14 04:40:00|4200.4|4196.4|4198.1|4195.3|4200.4|4196.4|4196.6|4193.8|111
1594701900000|2020-07-14 04:45:00|4198.3|4195.5|4194.9|4192.1|4199.3|4196.5|4194.1|4191.3|218
1594702200000|2020-07-14 04:50:00|4195.1|4192.3|4195.1|4192.3|4196.1|4193.3|4194.1|4191.3|110
1594702500000|2020-07-14 04:55:00|4194.5|4191.7|4204.1|4201.3|4205.1|4202.3|4193.9|4190.7|394
1594702800000|2020-07-14 05:00:00|4203.8|4201|4207.3|4204.5|4209.1|4206.3|4203.8|4201|126
1594703100000|2020-07-14 05:05:00|4207.1|4204.3|4207.1|4204.3|4209.1|4206.3|4205.8|4203|245
1594703400000|2020-07-14 05:10:00|4206.8|4204|4204.8|4202|4207.8|4205|4202.8|4200|61
1594703700000|2020-07-14 05:15:00|4204.3|4201.5|4215.1|4212.3|4217.6|4214.8|4204.3|4201.5|299
1594704000000|2020-07-14 05:20:00|4214.1|4211.3|4216.8|4214|4218.3|4215.5|4213.1|4210.3|96
1594704300000|2020-07-14 05:25:00|4216.6|4213.8|4217.4|4214.6|4218.1|4215.3|4215.6|4212.8|78
1594704600000|2020-07-14 05:30:00|4217.1|4214.3|4213.1|4210.3|4218.1|4215.3|4211.6|4208.8|197
1594704900000|2020-07-14 05:35:00|4214.1|4211.3|4213.8|4211|4214.8|4212|4211.3|4208.5|78
1594705200000|2020-07-14 05:40:00|4214.1|4211.3|4212.1|4209.3|4214.8|4212|4212.1|4209.3|44
1594705500000|2020-07-14 05:45:00|4212.3|4209.5|4214.1|4211.3|4215.1|4212.3|4212.1|4209.3|46
1594705800000|2020-07-14 05:50:00|4213.6|4210.8|4211.1|4208.3|4213.9|4211.1|4211.1|4208.3|62
1594706100000|2020-07-14 05:55:00|4210.8|4208|4211.1|4208.3|4213.4|4210.6|4209.9|4207.1|149
1594706400000|2020-07-14 06:00:00|4211.4|4208.6|4218.1|4215.3|4218.4|4215.6|4211.1|4208.3|203
1594706700000|2020-07-14 06:05:00|4217.9|4215.1|4221.1|4218.3|4222.1|4219.3|4216.4|4213.6|143
1594707000000|2020-07-14 06:10:00|4221.4|4218.6|4226.7|4223.9|4227.7|4224.9|4220.9|4218.1|483
1594707300000|2020-07-14 06:15:00|4226.4|4223.6|4225.7|4222.9|4228.4|4225.6|4223.7|4220.9|208
1594707600000|2020-07-14 06:20:00|4225.9|4223.1|4231.7|4228.9|4232.9|4230.1|4225.4|4222.6|285
1594707900000|2020-07-14 06:25:00|4231.4|4228.6|4233.4|4230.6|4236.2|4233.4|4231.4|4228.6|245
1594708200000|2020-07-14 06:30:00|4232.9|4230.1|4240.5|4237.7|4242.4|4239.6|4232.9|4230.1|515
1594708500000|2020-07-14 06:35:00|4240.2|4237.4|4237.7|4234.9|4240.7|4237.9|4237.5|4234.7|165
1594708800000|2020-07-14 06:40:00|4238.5|4235.7|4242.7|4239.9|4242.9|4240.1|4237.7|4234.9|216
1594709100000|2020-07-14 06:45:00|4242.9|4240.1|4240.5|4237.7|4245.5|4242.7|4240.5|4237.7|121
1594709400000|2020-07-14 06:50:00|4240.2|4237.4|4242.2|4239.4|4242.2|4239.4|4240.2|4237.4|232
1594709700000|2020-07-14 06:55:00|4242.5|4239.7|4240.2|4237.4|4243.5|4240.7|4240.2|4237.4|232
1594710000000|2020-07-14 07:00:00|4239.7|4236.9|4229.5|4226.7|4239.7|4236.9|4229.5|4226.7|581
1594710300000|2020-07-14 07:05:00|4229.2|4226.4|4224.5|4221.7|4231.2|4228.4|4224.2|4221.4|815
1594710600000|2020-07-14 07:10:00|4224.2|4221.4|4217.4|4214.6|4225.5|4222.7|4214.4|4211.6|1579
1594710900000|2020-07-14 07:15:00|4217.2|4214.4|4210.9|4208.1|4219.7|4216.9|4209.9|4207.1|432
1594711200000|2020-07-14 07:20:00|4211.7|4208.9|4211.7|4208.9|4213.7|4210.9|4205.9|4203.1|453
1594711500000|2020-07-14 07:25:00|4211.2|4208.4|4218|4215.2|4218|4215.2|4209.7|4206.9|732
1594711800000|2020-07-14 07:30:00|4217.7|4214.9|4211.3|4208.5|4217.7|4214.9|4208.7|4205.9|813
1594712100000|2020-07-14 07:35:00|4210.7|4207.9|4210.5|4207.7|4215.5|4212.7|4209.5|4206.7|1164
1594712400000|2020-07-14 07:40:00|4210|4207.2|4212.5|4209.7|4212.5|4209.7|4207|4204.2|1160
1594712700000|2020-07-14 07:45:00|4212.7|4209.9|4217.5|4214.7|4217.5|4214.7|4211.7|4208.9|506
1594713000000|2020-07-14 07:50:00|4216.7|4213.9|4219.3|4216.5|4227.5|4224.7|4214.5|4211.7|928
1594713300000|2020-07-14 07:55:00|4219.5|4216.7|4222.5|4219.7|4224.3|4221.5|4217.3|4214.5|498
1594713600000|2020-07-14 08:00:00|4222.3|4219.5|4233|4230.2|4235|4232.2|4221.8|4219|1327
1594713900000|2020-07-14 08:05:00|4232.8|4230|4235|4232.2|4238.6|4235.8|4226.8|4224|749
1594714200000|2020-07-14 08:10:00|4236|4233.2|4230.8|4228|4242.6|4239.8|4230.8|4228|1310
1594714500000|2020-07-14 08:15:00|4231|4228.2|4229|4226.2|4236.3|4233.5|4228.3|4225.5|838
1594714800000|2020-07-14 08:20:00|4228.8|4226|4229|4226.2|4231.8|4229|4227.8|4225|400
1594715100000|2020-07-14 08:25:00|4228.8|4226|4230.5|4227.7|4236|4233.2|4221.5|4218.7|5201
1594715400000|2020-07-14 08:30:00|4230.3|4227.5|4233.3|4230.5|4239.1|4236.3|4229.1|4226.3|3001
1594715700000|2020-07-14 08:35:00|4234.1|4231.3|4242.1|4239.3|4242.3|4239.5|4232.1|4229.3|473
1594716000000|2020-07-14 08:40:00|4241.8|4239|4241.1|4238.3|4245.3|4242.5|4239.1|4236.3|549
1594716300000|2020-07-14 08:45:00|4241.6|4238.8|4241.3|4238.5|4243.8|4241|4236.5|4233.7|550
1594716600000|2020-07-14 08:50:00|4240.8|4238|4246.8|4244|4249.6|4246.8|4240.3|4237.5|539
1594716900000|2020-07-14 08:55:00|4247.8|4245|4247.3|4244.5|4250.1|4247.3|4244.3|4241.5|441
1594717200000|2020-07-14 09:00:00|4247.6|4244.8|4247.3|4244.5|4250.9|4247.3|4238.5|4235.7|873
1594717500000|2020-07-14 09:05:00|4248.1|4245.3|4237.3|4234.5|4250.3|4247.5|4235.3|4232.5|1016
1594717800000|2020-07-14 09:10:00|4236.8|4234|4237.3|4234.5|4238.1|4235.3|4227.6|4224.8|2006
1594718100000|2020-07-14 09:15:00|4237.6|4234.8|4250.9|4248.1|4256.4|4253.6|4236.1|4233.3|2973
1594718400000|2020-07-14 09:20:00|4251.1|4248.3|4254.9|4252.1|4255.6|4252.8|4249.6|4246.8|345
1594718700000|2020-07-14 09:25:00|4254.4|4251.6|4254.7|4251.9|4255.6|4252.8|4250.4|4247.6|315
1594719000000|2020-07-14 09:30:00|4254.9|4252.1|4253.4|4250.6|4258.6|4255.8|4251.6|4248.8|1030
1594719300000|2020-07-14 09:35:00|4253.6|4250.8|4257.9|4255.1|4259.2|4256.4|4253.6|4250.8|1144
1594719600000|2020-07-14 09:40:00|4258.2|4255.4|4257.4|4254.6|4259.4|4256.6|4253.2|4250.4|1434
1594719900000|2020-07-14 09:45:00|4257.9|4255.1|4256.4|4253.6|4259.2|4256.4|4255.2|4252.4|438
1594720200000|2020-07-14 09:50:00|4256.2|4253.4|4254.7|4251.9|4256.6|4253.8|4252.2|4249.4|330
1594720500000|2020-07-14 09:55:00|4254.9|4252.1|4256.2|4253.4|4256.7|4253.9|4252.2|4249.4|1177
1594720800000|2020-07-14 10:00:00|4255.9|4253.1|4257.7|4254.9|4259.2|4256.4|4254.2|4251.4|566
1594721100000|2020-07-14 10:05:00|4258.2|4255.4|4258.2|4255.4|4258.9|4256.1|4254.2|4251.4|394
1594721400000|2020-07-14 10:10:00|4257.9|4255.1|4261.1|4258.3|4263.4|4260.6|4257.9|4255.1|1118
1594721700000|2020-07-14 10:15:00|4260.9|4258.1|4254.2|4251.4|4261.9|4259.1|4253.2|4250.4|556
1594722000000|2020-07-14 10:20:00|4254.7|4251.9|4261.4|4258.6|4265.2|4262.4|4254.7|4251.9|617
1594722300000|2020-07-14 10:25:00|4261.7|4258.9|4257.7|4254.9|4263.5|4260.7|4256.7|4253.9|897
1594722600000|2020-07-14 10:30:00|4258.2|4255.4|4252.7|4249.9|4260.5|4257.7|4250.7|4247.9|821
1594722900000|2020-07-14 10:35:00|4252.9|4250.1|4252|4249.2|4253.2|4250.4|4248.2|4245.4|784
1594723200000|2020-07-14 10:40:00|4252.2|4249.4|4252.5|4249.7|4256.7|4253.9|4250.7|4247.9|247
1594723500000|2020-07-14 10:45:00|4251.7|4248.9|4255.7|4252.9|4257.3|4254.5|4250.5|4247.7|634
1594723800000|2020-07-14 10:50:00|4256|4253.2|4253.7|4250.9|4256.2|4253.4|4250.5|4247.7|239
1594724100000|2020-07-14 10:55:00|4254.2|4251.4|4259.2|4256.4|4259.7|4256.9|4250.7|4247.9|339
1594724400000|2020-07-14 11:00:00|4259.5|4256.7|4258.5|4255.7|4260.3|4257.5|4255.7|4252.9|349
1594724700000|2020-07-14 11:05:00|4258.7|4255.9|4256.2|4253.4|4260.7|4257.9|4256.2|4253.4|194
1594725000000|2020-07-14 11:10:00|4255.7|4252.9|4248.2|4245.4|4257.7|4254.9|4247.2|4244.4|910
1594725300000|2020-07-14 11:15:00|4248|4245.2|4249|4246.2|4250.7|4247.9|4245.7|4242.9|1379
1594725600000|2020-07-14 11:20:00|4249.2|4246.4|4248.2|4245.4|4250.2|4247.4|4247.2|4244.4|104
1594725900000|2020-07-14 11:25:00|4248.7|4245.9|4247|4244.2|4250.2|4247.4|4247|4244.2|152
1594726200000|2020-07-14 11:30:00|4247.2|4244.4|4246.2|4243.4|4247.2|4244.4|4243.2|4240.4|236
1594726500000|2020-07-14 11:35:00|4246.5|4243.7|4244.2|4241.4|4246.7|4243.9|4243.2|4240.4|381
1594726800000|2020-07-14 11:40:00|4244|4241.2|4251|4248.2|4254|4251.2|4244|4241.2|166
1594727100000|2020-07-14 11:45:00|4251.2|4248.4|4249.8|4247|4254.7|4251.9|4246.5|4243.7|210
1594727400000|2020-07-14 11:50:00|4249.5|4246.7|4254.8|4252|4254.8|4252|4245.8|4243|228
1594727700000|2020-07-14 11:55:00|4254.5|4251.7|4253|4250.2|4256.8|4254|4252.8|4250|575
1594728000000|2020-07-14 12:00:00|4252.8|4250|4255.5|4252.7|4256.5|4253.7|4249.2|4246.4|563
1594728300000|2020-07-14 12:05:00|4255.2|4252.4|4254|4251.2|4258|4255.2|4252.2|4249.4|204
1594728600000|2020-07-14 12:10:00|4254.2|4251.4|4252|4249.2|4255.2|4252.4|4249.2|4246.4|361
1594728900000|2020-07-14 12:15:00|4251.7|4248.9|4252.8|4250|4254.2|4251.4|4248.2|4245.4|237
1594729200000|2020-07-14 12:20:00|4253|4250.2|4247|4244.2|4255|4252.2|4246|4243.2|610
1594729500000|2020-07-14 12:25:00|4246.7|4243.9|4242.5|4239.7|4247|4244.2|4239.8|4237|822
1594729800000|2020-07-14 12:30:00|4242.8|4240|4234.5|4231.7|4243|4240.2|4233.2|4230.4|864
1594730100000|2020-07-14 12:35:00|4234.2|4231.4|4220.7|4217.9|4237|4234.2|4220.7|4217.9|1850
1594730400000|2020-07-14 12:40:00|4221.2|4218.4|4218.5|4215.7|4223.2|4220.4|4210.7|4207.9|2434
1594730700000|2020-07-14 12:45:00|4218.2|4215.4|4222.2|4219.4|4226|4223.2|4217.2|4214.4|1418
1594731000000|2020-07-14 12:50:00|4222.5|4219.7|4221.8|4219|4227|4224.2|4221|4218.2|1506
1594731300000|2020-07-14 12:55:00|4222|4219.2|4216.3|4213.5|4222|4219.2|4208.3|4205.5|2779
1594731600000|2020-07-14 13:00:00|4216|4213.2|4235.8|4233|4247|4244.2|4215.8|4213|3396
1594731900000|2020-07-14 13:05:00|4235|4232.2|4227.5|4224.7|4235.3|4232.5|4224.5|4221.7|1043
1594732200000|2020-07-14 13:10:00|4227|4224.2|4223.8|4221|4230.8|4228|4221.3|4218.5|968
1594732500000|2020-07-14 13:15:00|4223.5|4220.7|4229.3|4226.5|4230.3|4227.5|4221.3|4218.5|1258
1594732800000|2020-07-14 13:20:00|4229|4226.2|4228.2|4225.4|4234.3|4231.5|4223.5|4220.7|682
1594733100000|2020-07-14 13:25:00|4228|4225.2|4216.3|4213.5|4228|4225.2|4212.5|4209.7|1379
1594733400000|2020-07-14 13:30:00|4216.5|4213.7|4227.7|4224.9|4231.8|4229|4210.3|4207.5|2061
1594733700000|2020-07-14 13:35:00|4227.5|4224.7|4260.5|4257.7|4261|4258.2|4225.7|4222.9|3355
1594734000000|2020-07-14 13:40:00|4260.8|4258|4275.8|4273|4294.6|4291.8|4258.8|4256|8161
1594734300000|2020-07-14 13:45:00|4276.5|4273.7|4272.5|4269.7|4293.8|4291|4271.3|4268.5|2700
1594734600000|2020-07-14 13:50:00|4271.8|4269|4259.5|4256.7|4277|4274.2|4247.8|4245|3491
1594734900000|2020-07-14 13:55:00|4259.3|4256.5|4274.5|4271.7|4277|4274.2|4256.3|4253.5|1387
1594735200000|2020-07-14 14:00:00|4274.3|4271.5|4268.8|4266|4282.3|4279.5|4265.3|4262.5|2294
1594735500000|2020-07-14 14:05:00|4268.5|4265.7|4259.5|4256.7|4276.3|4273.5|4258.8|4256|1200
1594735800000|2020-07-14 14:10:00|4260.5|4257.7|4265.5|4262.7|4273.5|4270.7|4255.5|4252.7|1008
1594736100000|2020-07-14 14:15:00|4265.8|4263|4277.6|4274.8|4278.6|4275.8|4265.8|4263|2817
1594736400000|2020-07-14 14:20:00|4277.8|4275|4295|4292.2|4299.3|4296.5|4276.3|4273.5|2546
1594736700000|2020-07-14 14:25:00|4294.8|4292|4297|4294.2|4300.5|4297.7|4289.3|4286.5|2280
1594737000000|2020-07-14 14:30:00|4296.8|4294|4297.8|4295|4309.1|4306.3|4292.8|4290|2214
1594737300000|2020-07-14 14:35:00|4298.3|4295.5|4294.8|4292|4301.3|4298.5|4293|4290.2|1124
1594737600000|2020-07-14 14:40:00|4295.3|4292.5|4297.5|4294.7|4301.3|4298.5|4293.8|4291|1898
1594737900000|2020-07-14 14:45:00|4297.8|4295|4303|4300.2|4306.5|4303.7|4295.8|4293|1604
1594738200000|2020-07-14 14:50:00|4303.5|4300.7|4311.5|4308.7|4313.3|4310.5|4300.5|4297.7|2677
1594738500000|2020-07-14 14:55:00|4312.3|4309.5|4313.6|4310.8|4315.5|4312.7|4309.8|4307|1456
1594738800000|2020-07-14 15:00:00|4313.8|4311|4317.3|4314.5|4324.1|4321.3|4306.8|4304|3387
1594739100000|2020-07-14 15:05:00|4317.6|4314.8|4318.3|4315.5|4323.3|4320.5|4314.6|4311.8|1539
1594739400000|2020-07-14 15:10:00|4318.6|4315.8|4317.1|4314.3|4325.3|4322.5|4314.6|4311.8|1294
1594739700000|2020-07-14 15:15:00|4316.8|4314|4314.1|4311.3|4322.1|4319.3|4310.3|4307.5|2387
1594740000000|2020-07-14 15:20:00|4313.8|4311|4324.6|4321.8|4324.6|4321.8|4312.8|4310|1524
1594740300000|2020-07-14 15:25:00|4325.3|4322.5|4318.8|4316|4329.3|4326.5|4318.8|4316|5118
1594740600000|2020-07-14 15:30:00|4318.3|4315.5|4328.6|4325.8|4331.3|4328.5|4316|4313.2|3596
1594740900000|2020-07-14 15:35:00|4328.3|4325.5|4313.1|4310.3|4333.1|4330.3|4312.8|4310|1740
1594741200000|2020-07-14 15:40:00|4312.8|4310|4321.3|4318.5|4324.8|4322|4312|4309.2|1710
1594741500000|2020-07-14 15:45:00|4321.6|4318.8|4313.8|4311|4323.9|4321.1|4311.6|4308.8|1980
1594741800000|2020-07-14 15:50:00|4314.6|4311.8|4315.6|4312.8|4322.3|4319.5|4310.6|4307.8|1309
1594742100000|2020-07-14 15:55:00|4315.8|4313|4319.6|4316.8|4321.3|4318.5|4314.6|4311.8|551
1594742400000|2020-07-14 16:00:00|4319.8|4317|4319.3|4316.5|4323.8|4321|4316.8|4314|771
1594742700000|2020-07-14 16:05:00|4318.3|4315.5|4306.8|4304|4320.3|4317.5|4305.1|4302.3|1477
1594743000000|2020-07-14 16:10:00|4307.3|4304.5|4312.1|4309.3|4313.3|4310.5|4307.3|4304.5|888
1594743300000|2020-07-14 16:15:00|4312.4|4309.6|4316.8|4314|4317.4|4314.6|4310.6|4307.8|1552
1594743600000|2020-07-14 16:20:00|4316.6|4313.8|4306.3|4303.5|4318.6|4315.8|4306.3|4303.5|1342
1594743900000|2020-07-14 16:25:00|4306.1|4303.3|4305.6|4302.8|4307.6|4304.8|4303.1|4300.3|1159
1594744200000|2020-07-14 16:30:00|4305.8|4303|4311.1|4308.3|4313.6|4310.8|4305.1|4302.3|559
1594744500000|2020-07-14 16:35:00|4311.3|4308.5|4312.3|4309.5|4316.8|4314|4311.1|4308.3|487
1594744800000|2020-07-14 16:40:00|4312.1|4309.3|4307.8|4305|4314.1|4311.3|4307.3|4304.5|384
1594745100000|2020-07-14 16:45:00|4308.3|4305.5|4316.1|4313.3|4316.6|4313.8|4308.3|4305.5|467
1594745400000|2020-07-14 16:50:00|4315.8|4313|4313.1|4310.3|4317.1|4314.3|4310.3|4307.5|1240
1594745700000|2020-07-14 16:55:00|4313.3|4310.5|4305.1|4302.3|4314.1|4311.3|4303.3|4300.5|1416
1594746000000|2020-07-14 17:00:00|4305.3|4302.5|4294.6|4291.8|4306.8|4304|4289.6|4286.8|1817
1594746300000|2020-07-14 17:05:00|4294.3|4291.5|4291.1|4288.3|4297.3|4294.5|4290.8|4288|526
1594746600000|2020-07-14 17:10:00|4291.6|4288.8|4294.8|4292|4295.8|4293|4289.8|4287|824
1594746900000|2020-07-14 17:15:00|4294.6|4291.8|4291.1|4288.3|4297.8|4295|4290.3|4287.5|892
1594747200000|2020-07-14 17:20:00|4290.8|4288|4291.6|4288.8|4296.3|4293.5|4288.3|4285.5|531
1594747500000|2020-07-14 17:25:00|4291.3|4288.5|4289.8|4287|4293.3|4290.5|4286.6|4283.8|1433
1594747800000|2020-07-14 17:30:00|4289.6|4286.8|4291.8|4289|4295.3|4292.5|4286.8|4284|1293
1594748100000|2020-07-14 17:35:00|4292.1|4289.3|4299.3|4296.5|4300.8|4298|4290.8|4288|796
1594748400000|2020-07-14 17:40:00|4299.6|4296.8|4301.1|4298.3|4303.9|4301.1|4297.3|4294.5|818
1594748700000|2020-07-14 17:45:00|4300.9|4298.1|4300.1|4297.3|4304.6|4301.8|4298.6|4295.8|1000
1594749000000|2020-07-14 17:50:00|4299.9|4297.1|4306.6|4303.8|4309.1|4306.3|4298.4|4295.6|863
1594749300000|2020-07-14 17:55:00|4306.4|4303.6|4295.6|4292.8|4307.4|4304.6|4289.5|4286.7|1486
1594749600000|2020-07-14 18:00:00|4295.8|4293|4294.8|4292|4303.6|4300.8|4291.8|4289|2130
1594749900000|2020-07-14 18:05:00|4295.1|4292.3|4290.8|4288|4296.6|4293.8|4286.1|4283.3|1653
1594750200000|2020-07-14 18:10:00|4290.6|4287.8|4296.8|4294|4296.8|4294|4285.8|4283|2704
1594750500000|2020-07-14 18:15:00|4297.1|4294.3|4299.6|4296.8|4301.6|4298.8|4296.1|4293.3|1199
1594750800000|2020-07-14 18:20:00|4299.8|4297|4303.8|4301|4306.4|4303.6|4293.8|4291|1808
1594751100000|2020-07-14 18:25:00|4304.1|4301.3|4297.9|4295.1|4309.6|4306.8|4296.8|4294|12199
1594751400000|2020-07-14 18:30:00|4297.4|4294.6|4298.1|4295.3|4301.1|4298.3|4293.4|4290.6|2383
1594751700000|2020-07-14 18:35:00|4298.4|4295.6|4297.1|4294.3|4302.1|4299.3|4296.1|4293.3|869
1594752000000|2020-07-14 18:40:00|4297.6|4294.8|4292.1|4289.3|4297.9|4295.1|4289.4|4286.6|894
1594752300000|2020-07-14 18:45:00|4292.4|4289.6|4289.4|4286.6|4295.1|4292.3|4288.6|4285.8|405
1594752600000|2020-07-14 18:50:00|4288.9|4286.1|4294.1|4291.3|4294.1|4291.3|4288.4|4285.6|261
1594752900000|2020-07-14 18:55:00|4293.9|4291.1|4291.1|4288.3|4293.9|4291.1|4290.4|4287.6|132
1594753200000|2020-07-14 19:00:00|4292.1|4289.3|4286.4|4283.6|4294.2|4291.4|4286.4|4283.6|268
1594753500000|2020-07-14 19:05:00|4286.7|4283.9|4291.9|4289.1|4291.9|4289.1|4286.4|4283.6|630
1594753800000|2020-07-14 19:10:00|4291.4|4288.6|4290.2|4287.4|4292.9|4290.1|4289.9|4287.1|433
1594754100000|2020-07-14 19:15:00|4289.9|4287.1|4291.4|4288.6|4291.9|4289.1|4287.4|4284.6|212
1594754400000|2020-07-14 19:20:00|4291.7|4288.9|4294.4|4291.6|4295.9|4293.1|4291.4|4288.6|179
1594754700000|2020-07-14 19:25:00|4294.2|4291.4|4293.2|4290.4|4294.9|4292.1|4292.9|4290.1|122
1594755000000|2020-07-14 19:30:00|4293.4|4290.6|4293.2|4290.4|4294.9|4292.1|4292.9|4290.1|378
1594755300000|2020-07-14 19:35:00|4292.9|4290.1|4294.2|4291.4|4294.9|4292.1|4292.9|4290.1|98
1594755600000|2020-07-14 19:40:00|4293.9|4291.1|4294.9|4292.1|4296.5|4293.7|4293.9|4291.1|132
1594755900000|2020-07-14 19:45:00|4295.2|4292.4|4296.5|4293.7|4296.5|4293.7|4295.2|4292.4|352
1594756200000|2020-07-14 19:50:00|4295.9|4293.1|4295.9|4293.1|4296.5|4293.7|4295.9|4293.1|249
1594756500000|2020-07-14 19:55:00|4296.5|4293.7|4294.5|4291.7|4296.5|4293.7|4293.5|4290.7|135
1594756800000|2020-07-14 20:00:00|4293.7|4290.9|4294.9|4292.1|4297.5|4294.7|4293.7|4290.9|332
1594757100000|2020-07-14 20:05:00|4294.7|4291.9|4299.5|4296.7|4301.5|4298.7|4294.7|4291.9|151
1594757400000|2020-07-14 20:10:00|4299.2|4296.4|4297.7|4294.9|4300|4297.2|4296.9|4294.1|38
1594757700000|2020-07-14 20:15:00|4297.5|4294.7|4298.5|4295.7|4299.5|4296.7|4297.2|4294.4|72
1594758000000|2020-07-14 20:20:00|4298.7|4295.9|4298.7|4295.9|4299.5|4296.7|4298|4295.2|48
1594758300000|2020-07-14 20:25:00|4299|4296.2|4297.2|4294.4|4299|4296.2|4296.5|4293.7|38
1594758600000|2020-07-14 20:30:00|4297.7|4294.9|4320|4317.2|4320.7|4317.9|4297.5|4294.6|1763
1594758900000|2020-07-14 20:35:00|4319.7|4316.9|4320|4317.2|4320.7|4317.9|4312.7|4309.9|254
1594759200000|2020-07-14 20:40:00|4319.7|4316.9|4318.2|4315.4|4320|4317.2|4317.7|4314.9|112
1594759500000|2020-07-14 20:45:00|4317.7|4314.9|4317.7|4314.9|4318.7|4315.9|4317.7|4314.9|123
1594759800000|2020-07-14 20:50:00|4317.2|4314.4|4314.5|4311.7|4317.2|4314.4|4314|4311.2|119
1594760100000|2020-07-14 20:55:00|4314.7|4311.9|4313.5|4310.7|4314.7|4311.9|4310.7|4307.9|100
1594760400000|2020-07-14 21:00:00|4313.2|4310.4|4314.8|4310.8|4320.8|4312.4|4311.7|4307.8|30
1594760700000|2020-07-14 21:05:00|4313.6|4309.6|4323.9|4313.9|4323.9|4316.4|4313.6|4307.6|609
1594761000000|2020-07-14 21:10:00|4323.6|4313.6|4320|4317.2|4324.6|4317.2|4320|4313.6|2
1594761300000|2020-07-14 21:15:00|4324.1|4314.1|4324.8|4314.8|4324.8|4314.8|4324.1|4314.1|28
1594761600000|2020-07-14 21:20:00|4324.3|4314.3|4321.5|4318.7|4325.1|4318.7|4319.8|4312.6|2
1594761900000|2020-07-14 21:25:00|4321.7|4318.9|4322.3|4318.3|4322.3|4319.4|4321|4318.2|20
1594762200000|2020-07-14 21:30:00|4321|4318.2|4324.6|4314.6|4324.6|4318.2|4320.5|4314.6|30
1594762500000|2020-07-14 21:35:00|4321.9|4317.9|4321.9|4317.9|4321.9|4317.9|4321.9|4317.9|10
1594762800000|2020-07-14 21:40:00|4321|4318.2|4318.3|4315.5|4321.4|4318.2|4318.3|4315.1|2
1594763100000|2020-07-14 21:45:00|4318.5|4315.7|4319|4316.2|4324.1|4319.5|4318.5|4314.1|35
1594763400000|2020-07-14 21:50:00|4319.1|4315.1|4319|4316.2|4324.4|4317.2|4318.5|4313.4|2
1594763700000|2020-07-14 21:55:00|4319.1|4315.1|4324.4|4314.4|4324.4|4320|4318.5|4313.9|32
1594771200000|2020-07-15 00:00:00|4320.3|4317.5|4320.6|4317.8|4323.6|4320.8|4317.6|4314.8|283
1594771500000|2020-07-15 00:05:00|4320.8|4318|4322.1|4319.3|4323.8|4321|4319.8|4317|259
1594771800000|2020-07-15 00:10:00|4322.3|4319.5|4318.8|4316|4324.3|4321.5|4317.8|4315|103
1594772100000|2020-07-15 00:15:00|4319.1|4316.3|4318.1|4315.3|4320.8|4318|4317.8|4315|61
1594772400000|2020-07-15 00:20:00|4317.8|4315|4316.1|4313.3|4320.1|4317.3|4316.1|4313.3|68
1594772700000|2020-07-15 00:25:00|4317.1|4314.3|4311.1|4308.3|4318.6|4315.8|4308.1|4305.3|56
1594773000000|2020-07-15 00:30:00|4311.6|4308.8|4312.6|4309.8|4314.6|4311.8|4310.6|4307.8|27
1594773300000|2020-07-15 00:35:00|4312.8|4310|4313.1|4310.3|4313.8|4311|4311.1|4308.3|23
1594773600000|2020-07-15 00:40:00|4313.4|4310.6|4308.8|4306|4313.8|4311|4307.1|4304.3|45
1594773900000|2020-07-15 00:45:00|4308.6|4305.8|4311.6|4308.8|4313.6|4310.8|4308.6|4305.8|30
1594774200000|2020-07-15 00:50:00|4311.4|4308.6|4311.6|4308.8|4313.1|4310.3|4310.6|4307.8|68
1594774500000|2020-07-15 00:55:00|4312.1|4309.3|4312.6|4309.8|4312.6|4309.8|4310.1|4307.3|47
1594774800000|2020-07-15 01:00:00|4312.9|4310.1|4313.6|4310.8|4316.9|4314.1|4311.6|4308.8|126
1594775100000|2020-07-15 01:05:00|4312.9|4310.1|4319.4|4316.6|4322.2|4319.1|4312.6|4309.8|340
1594775400000|2020-07-15 01:10:00|4318.6|4315.8|4323.9|4321.1|4325.1|4322.3|4318.6|4315.8|254
1594775700000|2020-07-15 01:15:00|4324.1|4321.3|4321.6|4318.8|4324.9|4322.1|4319.9|4317.1|166
1594776000000|2020-07-15 01:20:00|4321.4|4318.6|4322.6|4319.8|4323.9|4321.1|4320.1|4317.3|169
1594776300000|2020-07-15 01:25:00|4323.1|4320.3|4328.6|4325.8|4328.9|4326.1|4322.6|4319.8|400
1594776600000|2020-07-15 01:30:00|4328.9|4326.1|4321.1|4318.3|4328.9|4326.1|4320.1|4317.3|179
1594776900000|2020-07-15 01:35:00|4321.4|4318.6|4319.6|4316.8|4322.6|4319.8|4319.1|4316.3|114
1594777200000|2020-07-15 01:40:00|4319.9|4317.1|4319.6|4316.8|4320.6|4317.8|4318.4|4315.6|108
1594777500000|2020-07-15 01:45:00|4319.9|4317.1|4314.6|4311.8|4320.6|4317.8|4314.4|4311.6|68
1594777800000|2020-07-15 01:50:00|4316.2|4313.4|4324.9|4322.1|4327.5|4323.8|4316.2|4313.4|325
1594778100000|2020-07-15 01:55:00|4324.6|4321.8|4324.4|4321.6|4325.6|4322.8|4323.6|4320.8|21
1594778400000|2020-07-15 02:00:00|4324.6|4321.8|4324.1|4321.3|4325.4|4322.6|4322.6|4319.8|116
1594778700000|2020-07-15 02:05:00|4324.6|4321.8|4324.9|4322.1|4326.9|4324.1|4324.6|4321.8|54
1594779000000|2020-07-15 02:10:00|4325.1|4322.3|4325.9|4323.1|4328.9|4326.1|4322.9|4320.1|129
1594779300000|2020-07-15 02:15:00|4326.1|4323.3|4325.6|4322.8|4328.1|4325.3|4325.6|4322.8|40
1594779600000|2020-07-15 02:20:00|4325.9|4323.1|4327.7|4324.9|4328.9|4326.1|4325.9|4323.1|61
1594779900000|2020-07-15 02:25:00|4327.9|4325.1|4328.9|4326.1|4329.9|4327.1|4325.9|4323.1|123
1594780200000|2020-07-15 02:30:00|4329.2|4326.4|4330.1|4327.3|4330.1|4327.3|4328.9|4326.1|65
1594780500000|2020-07-15 02:35:00|4329.9|4327.1|4326.7|4323.9|4329.9|4327.1|4325.9|4323.1|95
1594780800000|2020-07-15 02:40:00|4326.9|4324.1|4325.9|4323.1|4326.9|4324.1|4325.2|4322.4|100
1594781100000|2020-07-15 02:45:00|4325.7|4322.9|4325.9|4323.1|4326.7|4323.9|4324.7|4321.9|32
1594781400000|2020-07-15 02:50:00|4326.4|4323.6|4326.7|4323.9|4327.9|4325.1|4325.7|4322.9|66
1594781700000|2020-07-15 02:55:00|4326.9|4324.1|4327.7|4324.9|4328.2|4325.4|4326.7|4323.9|5
1594782000000|2020-07-15 03:00:00|4327.2|4324.4|4328.4|4325.6|4329.2|4326.4|4326.2|4323.4|27
1594782300000|2020-07-15 03:05:00|4328.7|4325.9|4327.7|4324.9|4328.7|4325.9|4326.7|4323.9|28
1594782600000|2020-07-15 03:10:00|4328.2|4325.4|4328.4|4325.6|4329.4|4326.6|4326.7|4323.9|125
1594782900000|2020-07-15 03:15:00|4328.2|4325.4|4323.7|4320.9|4328.7|4325.9|4323.7|4320.9|105
1594783200000|2020-07-15 03:20:00|4322.9|4320.1|4326.4|4323.6|4326.4|4323.6|4322.9|4320.1|72
1594783500000|2020-07-15 03:25:00|4326.2|4323.4|4324.9|4322.1|4326.2|4323.4|4323.2|4320.4|79
1594783800000|2020-07-15 03:30:00|4324.4|4321.6|4323.2|4320.4|4324.7|4321.9|4320.9|4318.1|75
1594784100000|2020-07-15 03:35:00|4323.4|4320.6|4319.2|4316.4|4324.2|4321.4|4318.7|4315.9|190
1594784400000|2020-07-15 03:40:00|4318.7|4315.9|4320.7|4317.9|4321.2|4318.4|4318.7|4315.9|19
1594784700000|2020-07-15 03:45:00|4320.4|4317.6|4322.2|4319.4|4322.2|4319.4|4319.7|4316.9|222
1594785000000|2020-07-15 03:50:00|4321.7|4318.9|4321.7|4318.9|4322.7|4319.9|4320.7|4317.9|129
1594785300000|2020-07-15 03:55:00|4322|4319.2|4322.2|4319.4|4322.2|4319.4|4320.7|4317.9|6
1594785600000|2020-07-15 04:00:00|4321.7|4318.9|4320.7|4317.9|4324.5|4321.7|4320.7|4317.9|166
1594785900000|2020-07-15 04:05:00|4321.2|4318.4|4319.9|4317.1|4322.2|4319.4|4319.7|4316.9|42
1594786200000|2020-07-15 04:10:00|4320.2|4317.4|4319.2|4316.4|4320.2|4317.4|4317.9|4315.1|23
1594786500000|2020-07-15 04:15:00|4319.5|4316.7|4321.7|4318.9|4321.7|4318.9|4319.5|4316.7|5
1594786800000|2020-07-15 04:20:00|4322|4319.2|4323.2|4320.4|4323.2|4320.4|4320.7|4317.9|8
1594787100000|2020-07-15 04:25:00|4323|4320.2|4322.7|4319.9|4323|4320.2|4321.2|4318.4|11
1594787400000|2020-07-15 04:30:00|4322.2|4319.4|4321.2|4318.4|4322.2|4319.4|4320.7|4317.9|67
1594787700000|2020-07-15 04:35:00|4321.7|4318.9|4322.7|4319.9|4322.7|4319.9|4321.2|4318.4|45
1594788000000|2020-07-15 04:40:00|4323|4320.2|4322|4319.2|4323.7|4320.9|4322|4319.2|12
1594788300000|2020-07-15 04:45:00|4322.2|4319.4|4324.2|4321.4|4324.2|4321.4|4322.2|4319.4|24
1594788600000|2020-07-15 04:50:00|4324|4321.2|4324.2|4321.4|4324.5|4321.7|4324|4321.2|12
1594788900000|2020-07-15 04:55:00|4324|4321.2|4320|4317.2|4325.2|4322.4|4319.5|4316.7|202
1594789200000|2020-07-15 05:00:00|4319.7|4316.9|4320.7|4317.9|4322.7|4319.9|4319.2|4316.4|41
1594789500000|2020-07-15 05:05:00|4321|4318.2|4321.2|4318.4|4322.2|4319.4|4320.7|4317.9|15
1594789800000|2020-07-15 05:10:00|4320.7|4317.9|4321.2|4318.4|4321.2|4318.4|4320.7|4317.9|10
1594790100000|2020-07-15 05:15:00|4321|4318.2|4317|4314.2|4321|4318.2|4316.7|4313.9|93
1594790400000|2020-07-15 05:20:00|4316.7|4313.9|4317.2|4314.4|4318|4315.2|4316.7|4313.9|23
1594790700000|2020-07-15 05:25:00|4317.5|4314.7|4319.2|4316.4|4319.7|4316.9|4317.5|4314.7|24
1594791000000|2020-07-15 05:30:00|4319|4316.2|4320.2|4317.4|4321.7|4318.9|4317.2|4314.4|73
1594791300000|2020-07-15 05:35:00|4320.5|4317.7|4322|4319.2|4324.2|4321.4|4320.2|4317.4|64
1594791600000|2020-07-15 05:40:00|4321.7|4318.9|4319.7|4316.9|4322.7|4319.9|4319.7|4316.9|67
1594791900000|2020-07-15 05:45:00|4320|4317.2|4321.3|4318.5|4322.5|4319.7|4319.7|4316.9|101
1594792200000|2020-07-15 05:50:00|4321.5|4318.7|4317.5|4314.7|4321.5|4318.7|4317|4314.2|116
1594792500000|2020-07-15 05:55:00|4318|4315.2|4316.8|4314|4318.8|4316|4316.8|4314|51
1594792800000|2020-07-15 06:00:00|4317|4314.2|4316|4313.2|4318|4315.2|4313|4310.2|141
1594793100000|2020-07-15 06:05:00|4316.8|4314|4316.5|4313.7|4317.5|4314.7|4315.5|4312.7|73
1594793400000|2020-07-15 06:10:00|4316.8|4314|4319.5|4316.7|4322|4319.2|4316.5|4313.7|62
1594793700000|2020-07-15 06:15:00|4319.3|4316.5|4320.3|4317.5|4322.8|4320|4318|4315.2|490
1594794000000|2020-07-15 06:20:00|4320|4317.2|4320.3|4317.5|4321.5|4318.7|4319.3|4316.5|204
1594794300000|2020-07-15 06:25:00|4320|4317.2|4320.8|4318|4321.3|4318.5|4319.8|4317|329
1594794600000|2020-07-15 06:30:00|4320.3|4317.5|4322.3|4319.5|4322.8|4320|4319.8|4317|160
1594794900000|2020-07-15 06:35:00|4321.8|4319|4321.5|4318.7|4322.3|4319.5|4318.8|4316|100
1594795200000|2020-07-15 06:40:00|4321.3|4318.5|4324.5|4321.7|4324.8|4322|4321.3|4318.5|270
1594795500000|2020-07-15 06:45:00|4324|4321.2|4322.5|4319.7|4324|4321.2|4321.8|4319|109
1594795800000|2020-07-15 06:50:00|4322.3|4319.5|4321.5|4318.7|4322.5|4319.7|4318.8|4316|62
1594796100000|2020-07-15 06:55:00|4321.8|4319|4321.5|4318.7|4323.3|4320.5|4319.8|4317|303
1594796400000|2020-07-15 07:00:00|4321|4318.2|4328.3|4325.5|4330.8|4328|4320.8|4318|822
1594796700000|2020-07-15 07:05:00|4328|4325.2|4321.3|4318.5|4335.5|4332.7|4318.5|4315.7|2119
1594797000000|2020-07-15 07:10:00|4321.5|4318.7|4316.3|4313.5|4321.5|4318.7|4313.5|4310.7|941
1594797300000|2020-07-15 07:15:00|4316.6|4313.8|4325.1|4322.3|4327.3|4324.5|4316.3|4313.5|281
1594797600000|2020-07-15 07:20:00|4325.3|4322.5|4331.8|4329|4333.3|4330.5|4323.3|4320.5|1041
1594797900000|2020-07-15 07:25:00|4331.1|4328.3|4336.3|4333.5|4338.3|4335.5|4331.1|4328.3|282
1594798200000|2020-07-15 07:30:00|4337.1|4334.3|4337.1|4334.3|4338.8|4336|4334.3|4331.5|685
1594798500000|2020-07-15 07:35:00|4336.8|4334|4329.3|4326.5|4339.1|4336.3|4329.3|4326.5|732
1594798800000|2020-07-15 07:40:00|4329.8|4327|4337.3|4334.5|4339.3|4336.5|4329.8|4327|393
1594799100000|2020-07-15 07:45:00|4336.8|4334|4339.3|4336.5|4342.6|4339.8|4334.1|4331.3|533
1594799400000|2020-07-15 07:50:00|4339.1|4336.3|4343.1|4340.3|4347.1|4344.3|4339.1|4336.3|582
1594799700000|2020-07-15 07:55:00|4343.6|4340.8|4340.1|4337.3|4348.3|4345.5|4337.3|4334.5|892
1594800000000|2020-07-15 08:00:00|4340.6|4337.8|4356.3|4353.5|4357.8|4355|4340.6|4337.8|1522
1594800300000|2020-07-15 08:05:00|4356.1|4353.3|4356.3|4353.5|4360.8|4358|4353.3|4350.5|1294
1594800600000|2020-07-15 08:10:00|4356.1|4353.3|4358.6|4355.8|4360.8|4358|4352.8|4350|2029
1594800900000|2020-07-15 08:15:00|4358.8|4356|4359.3|4356.5|4364.6|4361.8|4357.8|4355|1862
1594801200000|2020-07-15 08:20:00|4359.6|4356.8|4360.3|4357.5|4369.8|4367|4359.6|4356.8|1515
1594801500000|2020-07-15 08:25:00|4360.6|4357.8|4361.3|4358.5|4363.6|4360.8|4354.3|4351.5|2744
1594801800000|2020-07-15 08:30:00|4361.6|4358.8|4366.3|4363.5|4369.3|4366.5|4361.3|4358.5|2478
1594802100000|2020-07-15 08:35:00|4366.1|4363.3|4366.6|4363.8|4370.1|4367.3|4363.3|4360.5|1369
1594802400000|2020-07-15 08:40:00|4366.3|4363.5|4356.1|4353.3|4366.3|4363.5|4351.8|4349|1243
1594802700000|2020-07-15 08:45:00|4355.8|4353|4351.3|4348.5|4358.8|4356|4350.3|4347.5|1046
1594803000000|2020-07-15 08:50:00|4351.6|4348.8|4352.3|4349.5|4353.8|4351|4347.8|4345|512
1594803300000|2020-07-15 08:55:00|4351.8|4349|4364.1|4361.3|4368.4|4365.6|4351.8|4349|943
1594803600000|2020-07-15 09:00:00|4364.6|4361.8|4359.1|4356.3|4365.6|4362.8|4357.1|4354.3|1329
1594803900000|2020-07-15 09:05:00|4359.4|4356.6|4359.4|4356.6|4363.6|4360.8|4357.6|4354.8|1786
1594804200000|2020-07-15 09:10:00|4359.6|4356.8|4356.9|4354.1|4360.6|4357.8|4350.6|4347.8|391
1594804500000|2020-07-15 09:15:00|4356.6|4353.8|4357.4|4354.6|4357.4|4354.6|4352.9|4350.1|315
1594804800000|2020-07-15 09:20:00|4357.1|4354.3|4348.6|4345.8|4357.4|4354.6|4346.4|4343.6|514
1594805100000|2020-07-15 09:25:00|4348.9|4346.1|4346.9|4344.1|4350.4|4347.6|4345.6|4342.8|219
1594805400000|2020-07-15 09:30:00|4346.4|4343.6|4333.9|4331.1|4347.6|4344.8|4329.4|4326.6|2222
1594805700000|2020-07-15 09:35:00|4334.1|4331.3|4335.1|4332.3|4335.6|4332.8|4328.9|4326.1|561
1594806000000|2020-07-15 09:40:00|4334.9|4332.1|4334.1|4331.3|4338.9|4336.1|4333.1|4330.3|311
1594806300000|2020-07-15 09:45:00|4334.4|4331.6|4332.6|4329.8|4334.4|4331.6|4323.4|4320.6|725
1594806600000|2020-07-15 09:50:00|4332.9|4330.1|4329.6|4326.8|4337.1|4334.3|4324.1|4321.3|1272
1594806900000|2020-07-15 09:55:00|4330.1|4327.3|4335.9|4333.1|4335.9|4333.1|4327.6|4324.8|413
1594807200000|2020-07-15 10:00:00|4335.6|4332.8|4335.4|4332.6|4337.4|4334.6|4327.9|4325.1|1051
1594807500000|2020-07-15 10:05:00|4335.1|4332.3|4336.9|4334.1|4337.1|4334.3|4331.1|4328.3|301
1594807800000|2020-07-15 10:10:00|4337.1|4334.3|4337.4|4334.6|4343.4|4340.6|4336.1|4333.3|578
1594808100000|2020-07-15 10:15:00|4337.6|4334.8|4336.6|4333.8|4337.6|4334.8|4331.6|4328.8|307
1594808400000|2020-07-15 10:20:00|4336.9|4334.1|4335.9|4333.1|4338.6|4335.8|4335.6|4332.8|327
1594808700000|2020-07-15 10:25:00|4335.6|4332.8|4343.9|4341.1|4343.9|4341.1|4334.9|4332.1|358
1594809000000|2020-07-15 10:30:00|4343.4|4340.6|4343.6|4340.8|4345.4|4342.6|4337.6|4334.8|540
1594809300000|2020-07-15 10:35:00|4343.9|4341.1|4345.4|4342.6|4345.4|4342.6|4340.6|4337.8|488
1594809600000|2020-07-15 10:40:00|4345.9|4343.1|4344.4|4341.6|4347.4|4344.6|4341.9|4339.1|602
1594809900000|2020-07-15 10:45:00|4345.1|4342.3|4348.7|4345.9|4348.9|4346.1|4342.1|4339.3|940
1594810200000|2020-07-15 10:50:00|4348.9|4346.1|4350.9|4348.1|4351.2|4348.4|4348.2|4345.4|374
1594810500000|2020-07-15 10:55:00|4351.2|4348.4|4352.9|4350.1|4353.4|4350.6|4349.4|4346.6|511
1594810800000|2020-07-15 11:00:00|4352.4|4349.6|4358.9|4356.1|4358.9|4356.1|4352.4|4349.6|1103
1594811100000|2020-07-15 11:05:00|4358.4|4355.6|4358.7|4355.9|4359.9|4357.1|4355.9|4353.1|696
1594811400000|2020-07-15 11:10:00|4358.9|4356.1|4358.9|4356.1|4359.9|4357.1|4357.2|4354.4|583
1594811700000|2020-07-15 11:15:00|4359.2|4356.4|4346.9|4344.1|4359.2|4356.4|4345.9|4343.1|1209
1594812000000|2020-07-15 11:20:00|4347.2|4344.4|4348.7|4345.9|4352.4|4349.6|4346.7|4343.9|1361
1594812300000|2020-07-15 11:25:00|4349.2|4346.4|4354.2|4351.4|4355.2|4352.4|4348.9|4346.1|243
1594812600000|2020-07-15 11:30:00|4353.9|4351.1|4351.7|4348.9|4356.4|4353.6|4349.4|4346.6|797
1594812900000|2020-07-15 11:35:00|4351.9|4349.1|4351.9|4349.1|4354.7|4351.9|4350.7|4347.9|401
1594813200000|2020-07-15 11:40:00|4352.2|4349.4|4349.2|4346.4|4354.4|4351.6|4348.9|4346.1|422
1594813500000|2020-07-15 11:45:00|4349.7|4346.9|4345.4|4342.6|4349.7|4346.9|4343.7|4340.9|341
1594813800000|2020-07-15 11:50:00|4345.7|4342.9|4347.9|4345.1|4348.7|4345.9|4342.4|4339.6|950
1594814100000|2020-07-15 11:55:00|4347.7|4344.9|4350.4|4347.6|4350.4|4347.6|4347.2|4344.4|212
1594814400000|2020-07-15 12:00:00|4350.7|4347.9|4353.2|4350.4|4357.4|4354.6|4347.2|4344.4|434
1594814700000|2020-07-15 12:05:00|4353.4|4350.6|4348.7|4345.9|4353.9|4351.1|4348.4|4345.6|1306
1594815000000|2020-07-15 12:10:00|4348.4|4345.6|4350.2|4347.4|4354.7|4351.9|4348.4|4345.6|341
1594815300000|2020-07-15 12:15:00|4349.9|4347.1|4352.2|4349.4|4352.7|4349.9|4346.2|4343.4|582
1594815600000|2020-07-15 12:20:00|4352.9|4350.1|4350.2|4347.4|4355.2|4352.4|4348.4|4345.6|288
1594815900000|2020-07-15 12:25:00|4350.4|4347.6|4347.4|4344.6|4354.4|4351.6|4347.4|4344.6|522
1594816200000|2020-07-15 12:30:00|4347.2|4344.4|4357.2|4354.4|4357.2|4354.4|4347.2|4344.4|529
1594816500000|2020-07-15 12:35:00|4357.4|4354.6|4355.4|4352.6|4359.2|4356.4|4353.9|4351.1|838
1594816800000|2020-07-15 12:40:00|4355.2|4352.4|4350.2|4347.4|4356.4|4353.6|4349.4|4346.6|697
1594817100000|2020-07-15 12:45:00|4350.4|4347.6|4353|4350.2|4353.5|4350.7|4345.5|4342.7|447
1594817400000|2020-07-15 12:50:00|4353.2|4350.4|4353.7|4350.9|4355|4352.2|4349.5|4346.7|674
1594817700000|2020-07-15 12:55:00|4354|4351.2|4354.5|4351.7|4356.2|4353.4|4349.5|4346.7|1825
1594818000000|2020-07-15 13:00:00|4353.7|4350.9|4333.5|4330.7|4357.7|4354.9|4329|4326.2|4685
1594818300000|2020-07-15 13:05:00|4333.2|4330.4|4292.5|4289.7|4333.2|4330.4|4290|4287.2|6047
1594818600000|2020-07-15 13:10:00|4292.2|4289.4|4297|4294.2|4299|4296.2|4285.5|4282.7|3456
1594818900000|2020-07-15 13:15:00|4296.7|4293.9|4308.7|4305.9|4310.2|4307.4|4282|4279.2|2977
1594819200000|2020-07-15 13:20:00|4308.5|4305.7|4312.2|4309.4|4315.2|4312.4|4305|4302.2|2051
1594819500000|2020-07-15 13:25:00|4312|4309.2|4325|4322.2|4325.7|4322.9|4308|4305.2|3005
1594819800000|2020-07-15 13:30:00|4325.2|4322.4|4330|4327.2|4330.5|4327.7|4314.2|4311.4|2281
1594820100000|2020-07-15 13:35:00|4329.7|4326.9|4316.7|4313.9|4333.2|4330.4|4311.5|4308.7|1656
1594820400000|2020-07-15 13:40:00|4317|4314.2|4332.5|4329.7|4334.2|4331.4|4317|4314.2|1535
1594820700000|2020-07-15 13:45:00|4333|4330.2|4331.5|4328.7|4333.2|4330.4|4324|4321.2|886
1594821000000|2020-07-15 13:50:00|4331.2|4328.4|4324|4321.2|4331.2|4328.4|4313.7|4310.9|1358
1594821300000|2020-07-15 13:55:00|4324.2|4321.4|4317.5|4314.7|4330.7|4327.9|4315|4312.2|793
1594821600000|2020-07-15 14:00:00|4317.7|4314.9|4309.5|4306.7|4318.7|4315.9|4306.7|4303.9|1077
1594821900000|2020-07-15 14:05:00|4309.2|4306.4|4308.2|4305.4|4313.5|4310.7|4303.7|4300.9|1375
1594822200000|2020-07-15 14:10:00|4308.5|4305.7|4304.2|4301.4|4308.5|4305.7|4292.7|4289.9|2105
1594822500000|2020-07-15 14:15:00|4304.5|4301.7|4314.5|4311.7|4315.5|4312.7|4298|4295.2|1395
1594822800000|2020-07-15 14:20:00|4314.7|4311.9|4325.7|4322.9|4325.7|4322.9|4314.5|4311.7|1127
1594823100000|2020-07-15 14:25:00|4326|4323.2|4326.5|4323.7|4328|4325.2|4321.5|4318.7|2273
1594823400000|2020-07-15 14:30:00|4333.3|4330.5|4340.2|4337.4|4350|4347.2|4330|4325.1|5763
1594823700000|2020-07-15 14:35:00|4340.5|4337.7|4349.7|4346.9|4355|4352.2|4340.2|4337.4|3076
1594824000000|2020-07-15 14:40:00|4350|4347.2|4361.5|4358.7|4361.5|4358.7|4350|4347.2|3805
1594824300000|2020-07-15 14:45:00|4361.7|4358.9|4353.7|4350.9|4362.5|4359.7|4353|4350.2|2473
1594824600000|2020-07-15 14:50:00|4354.7|4351.9|4356.7|4353.9|4363.5|4360.7|4354|4351.2|1915
1594824900000|2020-07-15 14:55:00|4357.2|4354.4|4363|4360.2|4367.5|4364.7|4355.7|4352.9|2526
1594825200000|2020-07-15 15:00:00|4363.7|4360.9|4359.5|4356.7|4366.8|4364|4358.5|4355.7|2275
1594825500000|2020-07-15 15:05:00|4360|4357.2|4351.3|4348.5|4364.8|4362|4345.5|4342.7|3012
1594825800000|2020-07-15 15:10:00|4351.5|4348.7|4356.2|4353.4|4357|4354.2|4346|4343.2|5668
1594826100000|2020-07-15 15:15:00|4356.5|4353.7|4355.7|4352.9|4356.7|4353.9|4347.5|4344.7|3168
1594826400000|2020-07-15 15:20:00|4356|4353.2|4354.3|4351.5|4356|4353.2|4346.8|4344|3340
1594826700000|2020-07-15 15:25:00|4354.5|4351.7|4361.3|4358.5|4365|4362.2|4351.5|4348.7|5962
1594827000000|2020-07-15 15:30:00|4361|4358.2|4348|4345.2|4362.3|4359.5|4346.5|4343.7|3630
1594827300000|2020-07-15 15:35:00|4348.8|4346|4341.8|4339|4351.3|4348.5|4341.5|4338.7|1592
1594827600000|2020-07-15 15:40:00|4341.5|4338.7|4344.5|4341.7|4347.5|4344.7|4337.3|4334.5|2045
1594827900000|2020-07-15 15:45:00|4344.8|4342|4338|4335.2|4349.5|4346.7|4337|4334.2|1639
1594828200000|2020-07-15 15:50:00|4338.3|4335.5|4345.3|4342.5|4347|4344.2|4338|4335.2|1970
1594828500000|2020-07-15 15:55:00|4345.5|4342.7|4342|4339.2|4350.3|4347.5|4341.8|4339|1371
1594828800000|2020-07-15 16:00:00|4341.8|4339|4326|4323.2|4344.3|4341.5|4314.5|4311.7|4155
1594829100000|2020-07-15 16:05:00|4325.5|4322.7|4338|4335.2|4341.5|4338.7|4324|4321.2|2013
1594829400000|2020-07-15 16:10:00|4337.8|4335|4338.3|4335.5|4339.5|4336.7|4330|4327.2|1139
1594829700000|2020-07-15 16:15:00|4338|4335.2|4342.5|4339.7|4346.5|4343.7|4336.3|4333.5|1154
1594830000000|2020-07-15 16:20:00|4342.3|4339.5|4332.5|4329.7|4344.3|4341.5|4331.5|4328.7|658
1594830300000|2020-07-15 16:25:00|4332.3|4329.5|4343.8|4341|4345.5|4342.7|4331.8|4329|1959
1594830600000|2020-07-15 16:30:00|4344|4341.2|4336.5|4333.7|4346|4343.2|4333|4330.2|1524
1594830900000|2020-07-15 16:35:00|4336.8|4334|4338.5|4335.7|4339|4336.2|4332|4329.2|808
1594831200000|2020-07-15 16:40:00|4338.3|4335.5|4344.8|4342|4345.5|4342.7|4335|4332.2|680
1594831500000|2020-07-15 16:45:00|4344.3|4341.5|4350.5|4347.7|4353.5|4350.7|4341|4338.2|1249
1594831800000|2020-07-15 16:50:00|4350.3|4347.5|4354.8|4352|4357.5|4354.7|4349.8|4347|957
1594832100000|2020-07-15 16:55:00|4354.5|4351.7|4353.5|4350.7|4356.8|4354|4353.3|4350.5|1018
1594832400000|2020-07-15 17:00:00|4353.3|4350.5|4354.5|4351.7|4355|4352.2|4349.5|4346.7|445
1594832700000|2020-07-15 17:05:00|4354.3|4351.5|4362.8|4360|4366.3|4363.5|4354|4351.2|1808
1594833000000|2020-07-15 17:10:00|4364|4361.2|4362.3|4359.5|4376|4373.2|4354|4351.2|2871
1594833300000|2020-07-15 17:15:00|4362.5|4359.7|4374.3|4371.5|4376|4373.2|4362|4359.2|798
1594833600000|2020-07-15 17:20:00|4375|4372.2|4380.3|4377.5|4385.3|4382.5|4374|4371.2|1842
1594833900000|2020-07-15 17:25:00|4381|4378.2|4380|4377.2|4384|4381.2|4375.8|4373|852
1594834200000|2020-07-15 17:30:00|4380.3|4377.5|4386|4383.2|4387|4384.2|4380|4377.2|1716
1594834500000|2020-07-15 17:35:00|4385.8|4383|4382.8|4380|4387.5|4384.7|4382.8|4380|886
1594834800000|2020-07-15 17:40:00|4383|4380.2|4383|4380.2|4386.5|4383.7|4380.8|4378|547
1594835100000|2020-07-15 17:45:00|4383.5|4380.7|4381.8|4379|4388|4385.2|4381|4378.2|1036
1594835400000|2020-07-15 17:50:00|4382|4379.2|4382.8|4380|4386.8|4384|4380.3|4377.5|422
1594835700000|2020-07-15 17:55:00|4383|4380.2|4384.3|4381.5|4385.8|4383|4380.5|4377.7|855
1594836000000|2020-07-15 18:00:00|4384.5|4381.7|4382.8|4380|4389.8|4387|4378|4375.2|1192
1594836300000|2020-07-15 18:05:00|4382|4379.2|4383|4380.2|4387.5|4384.7|4378|4375.2|1086
1594836600000|2020-07-15 18:10:00|4383.3|4380.5|4379.8|4377|4383.8|4381|4378.8|4376|443
1594836900000|2020-07-15 18:15:00|4380|4377.2|4382.8|4380|4390|4387.2|4376|4373.2|951
1594837200000|2020-07-15 18:20:00|4383|4380.2|4390.8|4388|4392.5|4389.7|4381.8|4379|1617
1594837500000|2020-07-15 18:25:00|4391|4388.2|4381.6|4378.8|4392.3|4389.5|4381.6|4378.8|10505
1594837800000|2020-07-15 18:30:00|4381|4378.2|4384.3|4381.5|4386.8|4384|4379.6|4376.8|2729
1594838100000|2020-07-15 18:35:00|4384|4381.2|4387.8|4385|4388.3|4385.5|4383.3|4380.5|584
1594838400000|2020-07-15 18:40:00|4387.6|4384.8|4380.3|4377.5|4388|4385.2|4379.6|4376.8|504
1594838700000|2020-07-15 18:45:00|4380.6|4377.8|4380.3|4377.5|4384.6|4381.8|4379.1|4376.3|210
1594839000000|2020-07-15 18:50:00|4380.8|4378|4374.6|4371.8|4381.1|4378.3|4373.6|4370.8|345
1594839300000|2020-07-15 18:55:00|4374.3|4371.5|4376.3|4373.5|4377.6|4374.8|4373.8|4371|206
1594839600000|2020-07-15 19:00:00|4375.8|4373|4382.6|4379.8|4382.8|4380|4375.8|4373|123
1594839900000|2020-07-15 19:05:00|4382.3|4379.5|4385.1|4382.3|4385.3|4382.5|4376.8|4374|712
1594840200000|2020-07-15 19:10:00|4385.3|4382.5|4374.6|4371.8|4386.3|4383.5|4374.1|4371.3|538
1594840500000|2020-07-15 19:15:00|4374.3|4371.5|4377.3|4374.5|4378.1|4375.3|4370.6|4367.8|194
1594840800000|2020-07-15 19:20:00|4377.8|4375|4378.6|4375.8|4380.3|4377.5|4376.3|4373.5|224
1594841100000|2020-07-15 19:25:00|4379.1|4376.3|4382.3|4379.5|4383.3|4380.5|4378.6|4375.8|90
1594841400000|2020-07-15 19:30:00|4382.1|4379.3|4382.1|4379.3|4384.3|4381.5|4376.3|4373.5|497
1594841700000|2020-07-15 19:35:00|4382.3|4379.5|4382.1|4379.3|4383.6|4380.8|4380.8|4378|33
1594842000000|2020-07-15 19:40:00|4381.8|4379|4379.6|4376.8|4381.8|4379|4376.3|4373.5|133
1594842300000|2020-07-15 19:45:00|4379.3|4376.5|4381.1|4378.3|4382.6|4379.8|4378.3|4375.5|84
1594842600000|2020-07-15 19:50:00|4381.3|4378.5|4370.3|4367.5|4381.3|4378.5|4370.1|4367.3|196
1594842900000|2020-07-15 19:55:00|4370.6|4367.8|4372.3|4369.5|4376.6|4373.8|4370.3|4367.5|333
1594843200000|2020-07-15 20:00:00|4371.8|4369|4376.1|4373.3|4376.1|4373.3|4371.6|4368.8|59
1594843500000|2020-07-15 20:05:00|4376.3|4373.5|4375.1|4372.3|4376.8|4374|4374.3|4371.5|7
1594843800000|2020-07-15 20:10:00|4376.1|4373.3|4373.3|4370.5|4376.1|4373.3|4371.6|4368.8|49
1594844100000|2020-07-15 20:15:00|4373.6|4370.8|4373.6|4370.8|4374.8|4372|4372.1|4369.3|349
1594844400000|2020-07-15 20:20:00|4373.8|4371|4370.3|4367.5|4374.3|4371.5|4368.1|4365.3|247
1594844700000|2020-07-15 20:25:00|4370.1|4367.3|4372.1|4369.3|4373.1|4370.3|4370.1|4367.3|56
1594845000000|2020-07-15 20:30:00|4371.6|4368.8|4370.3|4367.5|4373.1|4370.3|4369.3|4366.5|153
1594845300000|2020-07-15 20:35:00|4370.1|4367.3|4371.6|4368.8|4371.6|4368.8|4370.1|4367.3|25
1594845600000|2020-07-15 20:40:00|4371.8|4369|4370.3|4367.5|4372.1|4369.3|4369.6|4366.8|65
1594845900000|2020-07-15 20:45:00|4370.6|4367.8|4372.1|4369.3|4373.3|4370.5|4369.3|4366.5|189
1594846200000|2020-07-15 20:50:00|4372.3|4369.5|4371.6|4368.8|4373.6|4370.8|4370.1|4367.3|46
1594846500000|2020-07-15 20:55:00|4372.3|4369.5|4373.3|4370.5|4374.7|4371.5|4371.1|4368.3|230
1594846800000|2020-07-15 21:00:00|4373.1|4370.3|4372.7|4368.7|4376.2|4370.8|4371.6|4365.5|19
1594847100000|2020-07-15 21:05:00|4372.6|4369.8|4376|4366|4376.5|4371.1|4372.6|4365.7|3
1594847400000|2020-07-15 21:10:00|4376.2|4366.2|4370.1|4367.3|4376.2|4368.7|4370.1|4365.5|4
1594847700000|2020-07-15 21:15:00|4370.6|4367.8|4371.9|4369.1|4373|4369.8|4370.6|4367.8|1
1594848000000|2020-07-15 21:20:00|4372.7|4368.7|4371.9|4369.1|4373|4369.8|4371.9|4368.7|0
1594848300000|2020-07-15 21:25:00|4372.1|4369.3|4373.1|4370.3|4374|4370.8|4372.1|4369.3|0
1594848600000|2020-07-15 21:30:00|4373.4|4370.6|4372.6|4369.8|4373.4|4370.6|4372.6|4369.8|0
1594848900000|2020-07-15 21:35:00|4373|4369|4373|4369|4373|4369.8|4372.6|4369|61
1594849800000|2020-07-15 21:50:00|4372.9|4370.1|4372.4|4369.6|4372.9|4370.1|4372.4|4369.6|0
1594850100000|2020-07-15 21:55:00|4372.9|4370.1|4372.4|4369.6|4377|4370.8|4372.1|4367|6
1594857600000|2020-07-16 00:00:00|4373.9|4371.1|4372.2|4369.4|4376.1|4373.3|4369.6|4366.8|371
1594857900000|2020-07-16 00:05:00|4372.7|4369.9|4374.4|4371.6|4375.7|4372.9|4371.4|4368.6|21
1594858200000|2020-07-16 00:10:00|4374.2|4371.4|4374.9|4372.1|4376|4372.9|4372.7|4369.9|14
1594858500000|2020-07-16 00:15:00|4375.2|4372.4|4371.7|4368.9|4375.9|4373.1|4371.7|4368.9|18
1594858800000|2020-07-16 00:20:00|4371.4|4368.6|4373.7|4370.9|4374.9|4372.1|4371.2|4368.4|30
1594859100000|2020-07-16 00:25:00|4373.4|4370.6|4375.7|4372.9|4376.2|4373.4|4372.4|4369.6|11
1594859400000|2020-07-16 00:30:00|4375.4|4372.6|4372.9|4370.1|4376.4|4373.6|4371.2|4368.4|17
1594859700000|2020-07-16 00:35:00|4372.4|4369.6|4373.2|4370.4|4374.7|4371.9|4372.2|4369.4|24
1594860000000|2020-07-16 00:40:00|4373.9|4371.1|4374.2|4371.4|4376.4|4373.6|4373.9|4371.1|20
1594860300000|2020-07-16 00:45:00|4373.9|4371.1|4371.9|4369.1|4373.9|4371.1|4370.9|4368.1|22
1594860600000|2020-07-16 00:50:00|4372.4|4369.6|4370.7|4367.9|4373.2|4370.4|4369.9|4367.1|12
1594860900000|2020-07-16 00:55:00|4370.4|4367.6|4372.7|4369.9|4373.2|4370.4|4369.9|4367.1|26
1594861200000|2020-07-16 01:00:00|4372.4|4369.6|4373.7|4370.9|4376.2|4373.4|4369.2|4366.4|98
1594861500000|2020-07-16 01:05:00|4374.7|4371.9|4376.4|4373.6|4376.4|4373.6|4372.7|4369.9|48
1594861800000|2020-07-16 01:10:00|4376.7|4373.9|4378.9|4376.1|4382.2|4379.4|4374.7|4371.9|358
1594862100000|2020-07-16 01:15:00|4379.2|4376.4|4381.7|4378.9|4383.2|4380.4|4378.4|4375.5|190
1594862400000|2020-07-16 01:20:00|4380.7|4377.9|4385.7|4382.9|4386.8|4383.9|4378.7|4372.8|158
1594862700000|2020-07-16 01:25:00|4384.9|4382.1|4383.7|4380.9|4391|4385.4|4382.9|4380.1|102
1594863000000|2020-07-16 01:30:00|4384.4|4381.6|4381.7|4378.9|4384.7|4381.9|4380.7|4377.9|13
1594863300000|2020-07-16 01:35:00|4380.7|4377.9|4379.7|4376.9|4384.3|4379.6|4375.1|4372.3|213
1594863600000|2020-07-16 01:40:00|4379.9|4377.1|4382.2|4379.4|4382.9|4380.1|4379.9|4377.1|26
1594863900000|2020-07-16 01:45:00|4382.4|4379.6|4383.4|4380.6|4385.2|4382.4|4381.4|4378.6|78
1594864200000|2020-07-16 01:50:00|4383.7|4380.9|4384.2|4381.4|4384.2|4381.4|4380.9|4378.1|44
1594864500000|2020-07-16 01:55:00|4383.9|4381.1|4380.2|4377.4|4384.9|4382.1|4380.2|4377.4|72
1594864800000|2020-07-16 02:00:00|4380.9|4378.1|4382.2|4379.4|4388.2|4385.4|4379.4|4376.6|86
1594865100000|2020-07-16 02:05:00|4382.4|4379.6|4380.4|4377.6|4384.7|4381.9|4380.4|4377.6|233
1594865400000|2020-07-16 02:10:00|4380.2|4377.4|4377.9|4375.1|4380.4|4377.6|4376.7|4373.9|32
1594865700000|2020-07-16 02:15:00|4378.2|4375.4|4376.9|4374.1|4379.4|4376.6|4376.9|4374.1|9
1594866000000|2020-07-16 02:20:00|4377.2|4374.4|4374.4|4371.6|4377.7|4374.9|4374.4|4371.6|10
1594866300000|2020-07-16 02:25:00|4374.7|4371.9|4366.2|4363.4|4375.2|4372.4|4363.9|4361.1|110
1594866600000|2020-07-16 02:30:00|4367.3|4363.3|4363.9|4361.1|4368.7|4365.9|4363.4|4360.6|109
1594866900000|2020-07-16 02:35:00|4363.7|4360.9|4362.7|4359.9|4366.2|4363.4|4361.9|4359.1|42
1594867200000|2020-07-16 02:40:00|4361.9|4359.1|4360.2|4357.4|4361.9|4359.1|4354.7|4351.9|208
1594867500000|2020-07-16 02:45:00|4360.4|4357.6|4361.2|4358.4|4361.4|4358.6|4358.4|4355.5|26
1594867800000|2020-07-16 02:50:00|4360.9|4358.1|4361.2|4358.4|4362.9|4360.1|4358.4|4355.5|63
1594868100000|2020-07-16 02:55:00|4361.4|4358.6|4364.7|4361.9|4365.7|4362.9|4361.4|4358.5|71
1594868400000|2020-07-16 03:00:00|4363.7|4360.9|4364.2|4361.4|4364.7|4361.9|4361.7|4358.9|11
1594868700000|2020-07-16 03:05:00|4364|4361.2|4364.2|4361.4|4364.7|4361.9|4361.2|4358.4|11
1594869000000|2020-07-16 03:10:00|4363.7|4360.9|4363.7|4360.9|4366.2|4363.4|4361.2|4358.4|9
1594869300000|2020-07-16 03:15:00|4362.9|4360.1|4360.7|4357.9|4363.7|4360.9|4360|4357.2|12
1594869600000|2020-07-16 03:20:00|4359.7|4356.9|4362.7|4359.9|4362.7|4359.9|4358.7|4355.9|20
1594869900000|2020-07-16 03:25:00|4363|4360.2|4364.5|4361.7|4364.5|4361.7|4362.7|4359.9|23
1594870200000|2020-07-16 03:30:00|4364.2|4361.4|4361.2|4358.4|4364.2|4361.4|4360.2|4357.4|6
1594870500000|2020-07-16 03:35:00|4361|4358.2|4363.2|4360.4|4363.2|4360.4|4360.5|4357.7|107
1594870800000|2020-07-16 03:40:00|4362.7|4359.9|4363.2|4360.4|4363.2|4360.4|4362|4359.2|3
1594871100000|2020-07-16 03:45:00|4363|4360.2|4363|4360.2|4364.2|4361.4|4362.2|4359.4|14
1594871400000|2020-07-16 03:50:00|4362.7|4359.9|4364|4361.2|4364.2|4361.4|4362.7|4359.9|6
1594871700000|2020-07-16 03:55:00|4363.7|4360.9|4362|4359.2|4364.2|4361.4|4361.7|4358.9|0
1594872000000|2020-07-16 04:00:00|4362.5|4359.7|4364|4361.2|4364.2|4361.4|4362.2|4359.4|252
1594872300000|2020-07-16 04:05:00|4363.4|4360.6|4363.2|4360.4|4363.5|4360.7|4361.5|4358.7|5
1594872600000|2020-07-16 04:10:00|4363.7|4360.9|4362.2|4359.4|4363.7|4360.9|4362.2|4359.4|1
1594872900000|2020-07-16 04:15:00|4362.5|4359.7|4362.2|4359.4|4363|4360.2|4361.2|4358.4|1
1594873200000|2020-07-16 04:20:00|4362.4|4359.6|4363.2|4360.4|4364.2|4361.4|4362.4|4359.6|10
1594873500000|2020-07-16 04:25:00|4362.5|4359.7|4361|4358.2|4363.5|4360.7|4361|4358.2|11
1594873800000|2020-07-16 04:30:00|4361.2|4358.4|4361|4358.2|4362.7|4359.9|4360|4357.2|84
1594874100000|2020-07-16 04:35:00|4361.2|4358.4|4361.2|4358.4|4362.2|4359.4|4360.7|4357.9|8
1594874400000|2020-07-16 04:40:00|4361.5|4358.7|4361.7|4358.9|4362.5|4359.7|4361.2|4358.4|11
1594874700000|2020-07-16 04:45:00|4362|4359.2|4363.7|4360.9|4364.5|4361.7|4361.2|4358.4|16
1594875000000|2020-07-16 04:50:00|4364.2|4361.4|4363.5|4360.7|4364.5|4361.7|4363.2|4360.4|4
1594875300000|2020-07-16 04:55:00|4363.7|4360.9|4363.5|4360.7|4364.7|4361.9|4361.7|4358.9|16
1594875600000|2020-07-16 05:00:00|4363.2|4360.4|4360.2|4357.4|4363.2|4360.4|4360.2|4357.4|10
1594875900000|2020-07-16 05:05:00|4359.7|4356.9|4361.2|4358.4|4362.2|4359.4|4359.2|4356.4|11
1594876200000|2020-07-16 05:10:00|4361.7|4358.9|4361.2|4358.4|4362.2|4359.4|4361|4358.2|21
1594876500000|2020-07-16 05:15:00|4361|4358.2|4358.2|4355.4|4362.2|4359.4|4357.2|4354.4|61
1594876800000|2020-07-16 05:20:00|4358.5|4355.7|4353.2|4350.4|4359|4356.2|4351|4348.2|410
1594877100000|2020-07-16 05:25:00|4353.7|4350.9|4354.5|4351.7|4355.5|4352.7|4352.8|4349.6|45
1594877400000|2020-07-16 05:30:00|4354.2|4351.4|4347.5|4344.7|4354.5|4351.7|4346.3|4343.5|650
1594877700000|2020-07-16 05:35:00|4346.8|4344|4355.2|4352.4|4356.2|4353.4|4346|4343.2|118
1594878000000|2020-07-16 05:40:00|4355.7|4352.9|4355.5|4352.7|4357.7|4354.9|4354.7|4351.9|56
1594878300000|2020-07-16 05:45:00|4355.2|4352.4|4356.2|4353.4|4362.3|4359.5|4354|4351.2|246
1594878600000|2020-07-16 05:50:00|4356|4353.2|4357.8|4355|4360.3|4357.5|4354|4351.2|300
1594878900000|2020-07-16 05:55:00|4357.2|4354.4|4359|4356.2|4360.3|4357.5|4356.8|4353.9|105
1594879200000|2020-07-16 06:00:00|4359.2|4356.4|4361.2|4358.4|4364.7|4361.9|4353.8|4351|67
1594879500000|2020-07-16 06:05:00|4362|4359.2|4360|4357.2|4362.5|4359.7|4357|4354.2|51
1594879800000|2020-07-16 06:10:00|4361|4358.2|4360.2|4357.4|4362.7|4359.9|4359|4356.2|117
1594880100000|2020-07-16 06:15:00|4360.7|4357.9|4358.8|4356|4362.6|4357.9|4357|4352.6|247
1594880400000|2020-07-16 06:20:00|4358.5|4355.7|4356.7|4353.9|4369.3|4366.5|4356.2|4353.4|474
1594880700000|2020-07-16 06:25:00|4356.2|4353.4|4355|4352.2|4356.7|4353.9|4352|4349.2|165
1594881000000|2020-07-16 06:30:00|4355.2|4352.4|4354.7|4351.9|4356.7|4353.9|4353.7|4350.9|104
1594881300000|2020-07-16 06:35:00|4355|4352.2|4355.7|4352.9|4356.7|4353.9|4351|4348.2|161
1594881600000|2020-07-16 06:40:00|4355.5|4352.7|4359.8|4357|4364|4361.2|4351|4348.2|908
1594881900000|2020-07-16 06:45:00|4359.5|4356.7|4360.8|4358|4360.8|4358|4353.3|4350.5|598
1594882200000|2020-07-16 06:50:00|4361|4358.2|4359.7|4356.9|4361.8|4359|4355.8|4353|205
1594882500000|2020-07-16 06:55:00|4360|4357.2|4352|4349.2|4360|4357.2|4351.5|4348.7|90
1594882800000|2020-07-16 07:00:00|4350.8|4348|4354.5|4351.7|4359|4356.2|4345.5|4342.7|709
1594883100000|2020-07-16 07:05:00|4354.8|4352|4363.5|4360.7|4363.5|4360.7|4349.8|4347|361
1594883400000|2020-07-16 07:10:00|4363|4360.2|4364.2|4361.4|4366.2|4363.4|4358.5|4355.7|629
1594883700000|2020-07-16 07:15:00|4364.5|4361.7|4368.2|4365.4|4368.5|4365.7|4362.5|4359.7|509
1594884000000|2020-07-16 07:20:00|4368|4365.2|4373.5|4370.7|4374.2|4371.4|4367.3|4364.5|603
1594884300000|2020-07-16 07:25:00|4373.7|4370.9|4370.8|4368|4375.7|4372.9|4369.2|4366.4|508
1594884600000|2020-07-16 07:30:00|4370.2|4367.4|4367.7|4364.9|4370.2|4367.4|4360.7|4357.9|1576
1594884900000|2020-07-16 07:35:00|4367.2|4364.4|4362|4359.2|4368.2|4365.4|4362|4359.2|1030
1594885200000|2020-07-16 07:40:00|4362.2|4359.4|4369|4366.2|4369|4366.2|4362.2|4359.4|278
1594885500000|2020-07-16 07:45:00|4368.7|4365.9|4366.5|4363.7|4369|4366.2|4365.2|4362.4|241
1594885800000|2020-07-16 07:50:00|4366.7|4363.9|4367|4364.2|4368.7|4365.9|4361.7|4358.9|310
1594886100000|2020-07-16 07:55:00|4367.5|4364.7|4367.2|4364.4|4368|4365.2|4363|4360.2|232
1594886400000|2020-07-16 08:00:00|4367|4364.2|4367|4364.2|4368.2|4365.4|4357.7|4354.9|588
1594886700000|2020-07-16 08:05:00|4366.7|4363.9|4354.2|4351.4|4367.2|4364.4|4354.2|4351.4|720
1594887000000|2020-07-16 08:10:00|4354|4351.2|4354|4351.2|4357.7|4354.9|4353|4350.2|511
1594887300000|2020-07-16 08:15:00|4354.2|4351.4|4352.2|4349.4|4359.5|4356.7|4349.2|4346.4|668
1594887600000|2020-07-16 08:20:00|4351.5|4348.7|4356|4353.2|4356.7|4353.9|4350|4347.2|501
1594887900000|2020-07-16 08:25:00|4355.7|4352.9|4353.5|4350.7|4358.3|4355.5|4347.3|4344.5|3254
1594888200000|2020-07-16 08:30:00|4353.7|4350.9|4347.5|4344.7|4357.3|4354.5|4342|4339.2|3031
1594888500000|2020-07-16 08:35:00|4347.3|4344.5|4348.3|4345.5|4350.3|4347.5|4344.3|4341.5|1744
1594888800000|2020-07-16 08:40:00|4348.7|4345.9|4356|4353.2|4356|4353.2|4347.7|4344.9|2287
1594889100000|2020-07-16 08:45:00|4355.2|4352.4|4356.2|4353.4|4357.7|4354.9|4352.2|4349.4|771
1594889400000|2020-07-16 08:50:00|4356.5|4353.7|4350.7|4347.9|4356.5|4353.7|4349.7|4346.9|1246
1594889700000|2020-07-16 08:55:00|4351.2|4348.4|4350.7|4347.9|4354.7|4351.9|4350.3|4347.5|1226
1594890000000|2020-07-16 09:00:00|4351|4348.2|4346.7|4343.9|4353.7|4350.9|4342.3|4339.5|786
1594890300000|2020-07-16 09:05:00|4347|4344.2|4350|4347.2|4350.7|4347.9|4345|4342.2|672
1594890600000|2020-07-16 09:10:00|4349.7|4346.9|4345.7|4342.9|4349.7|4346.9|4343.5|4340.7|679
1594890900000|2020-07-16 09:15:00|4346|4343.2|4347|4344.2|4352|4349.2|4345|4342.2|365
1594891200000|2020-07-16 09:20:00|4347.2|4344.4|4343|4340.2|4350.7|4347.9|4343|4340.2|769
1594891500000|2020-07-16 09:25:00|4342.7|4339.9|4348|4345.2|4348.2|4345.4|4342.7|4339.9|373
1594891800000|2020-07-16 09:30:00|4348.3|4345.5|4350.7|4347.9|4353.2|4350.4|4346|4343.2|492
1594892100000|2020-07-16 09:35:00|4350.5|4347.7|4356.5|4353.7|4357.3|4354.5|4349.3|4346.5|653
1594892400000|2020-07-16 09:40:00|4356.2|4353.4|4355|4352.2|4358.7|4355.9|4354.7|4351.9|196
1594892700000|2020-07-16 09:45:00|4354.7|4351.9|4357.5|4354.7|4357.5|4354.7|4352.7|4349.9|179
1594893000000|2020-07-16 09:50:00|4357.2|4354.4|4357.7|4354.9|4359.2|4356.4|4355.7|4352.9|221
1594893300000|2020-07-16 09:55:00|4357.5|4354.7|4356.5|4353.7|4357.7|4354.9|4355.2|4352.4|1018
1594893600000|2020-07-16 10:00:00|4356|4353.2|4359.7|4356.9|4359.7|4356.9|4353.7|4350.9|270
1594893900000|2020-07-16 10:05:00|4360|4357.2|4362.5|4359.7|4363.2|4360.4|4358|4355.2|567
1594894200000|2020-07-16 10:10:00|4362.7|4359.9|4361.5|4358.7|4363.2|4360.4|4359|4356.2|137
1594894500000|2020-07-16 10:15:00|4362.2|4359.4|4358.7|4355.9|4362.7|4359.9|4357.2|4354.4|304
1594894800000|2020-07-16 10:20:00|4358|4355.2|4359.7|4356.9|4359.8|4357|4355.2|4352.4|433
1594895100000|2020-07-16 10:25:00|4359.5|4356.7|4356.2|4353.4|4360.5|4357.7|4356|4353.2|407
1594895400000|2020-07-16 10:30:00|4356|4353.2|4352.2|4349.4|4356.2|4353.4|4351.5|4348.7|309
1594895700000|2020-07-16 10:35:00|4352.5|4349.7|4356|4353.2|4357.2|4354.4|4351.2|4348.4|304
1594896000000|2020-07-16 10:40:00|4356.5|4353.7|4358|4355.2|4358.5|4355.7|4354.8|4352|231
1594896300000|2020-07-16 10:45:00|4358.3|4355.5|4352.5|4349.7|4358.5|4355.7|4352.5|4349.7|237
1594896600000|2020-07-16 10:50:00|4352|4349.2|4350.5|4347.7|4354.8|4352|4350.5|4347.7|213
1594896900000|2020-07-16 10:55:00|4350.8|4348|4347.2|4344.4|4351.8|4349|4346.8|4344|227
1594897200000|2020-07-16 11:00:00|4348.2|4345.4|4353.2|4350.4|4354.5|4351.7|4348.2|4345.4|274
1594897500000|2020-07-16 11:05:00|4352.8|4350|4354.5|4351.7|4357.2|4354.4|4351.8|4349|308
1594897800000|2020-07-16 11:10:00|4354.2|4351.4|4354|4351.2|4356.2|4353.4|4353.2|4350.4|404
1594898100000|2020-07-16 11:15:00|4354.5|4351.7|4359.2|4356.4|4359.2|4356.4|4354|4351.2|696
1594898400000|2020-07-16 11:20:00|4358.2|4355.4|4355.5|4352.7|4358.2|4355.4|4354.5|4351.7|302
1594898700000|2020-07-16 11:25:00|4355.8|4353|4356.8|4354|4357.5|4354.7|4355.2|4352.4|264
1594899000000|2020-07-16 11:30:00|4357.2|4354.4|4357.5|4354.7|4359.5|4356.7|4355.2|4352.4|1450
1594899300000|2020-07-16 11:35:00|4357.2|4354.4|4352.5|4349.7|4357.7|4354.9|4352.2|4349.4|713
1594899600000|2020-07-16 11:40:00|4352.7|4349.9|4355.2|4352.4|4356.2|4353.4|4352|4349.2|666
1594899900000|2020-07-16 11:45:00|4355.5|4352.7|4356.5|4353.7|4357.7|4354.9|4353.5|4350.7|298
1594900200000|2020-07-16 11:50:00|4357|4354.2|4357.5|4354.7|4359.2|4356.4|4355|4352.2|1005
1594900500000|2020-07-16 11:55:00|4358|4355.2|4360|4357.2|4360.7|4357.9|4355.2|4352.4|952
1594900800000|2020-07-16 12:00:00|4360.5|4357.7|4355|4352.2|4361.7|4358.9|4354.2|4351.4|450
1594901100000|2020-07-16 12:05:00|4354.2|4351.4|4358.7|4355.9|4360.2|4357.4|4354.2|4351.4|529
1594901400000|2020-07-16 12:10:00|4358.5|4355.7|4360.2|4357.4|4361.2|4358.4|4358.2|4355.4|188
1594901700000|2020-07-16 12:15:00|4360|4357.2|4360|4357.2|4361.2|4358.4|4358.2|4355.4|303
1594902000000|2020-07-16 12:20:00|4359.2|4356.4|4361.2|4358.4|4361.2|4358.4|4358.7|4355.9|141
1594902300000|2020-07-16 12:25:00|4361|4358.2|4356|4353.2|4361|4358.2|4355|4352.2|265
1594902600000|2020-07-16 12:30:00|4355.7|4352.9|4354|4351.2|4357.7|4354.9|4352.7|4349.9|392
1594902900000|2020-07-16 12:35:00|4354.5|4351.7|4350|4347.2|4354.7|4351.9|4347.7|4344.9|630
1594903200000|2020-07-16 12:40:00|4350.2|4347.4|4350.7|4347.9|4352.5|4349.7|4347.3|4344.5|977
1594903500000|2020-07-16 12:45:00|4350.5|4347.7|4352.7|4349.9|4353.3|4350.5|4348.3|4345.5|293
1594903800000|2020-07-16 12:50:00|4352.3|4349.5|4354|4351.2|4355|4352.2|4351|4348.2|866
1594904100000|2020-07-16 12:55:00|4353.3|4350.5|4349.3|4346.5|4354|4351.2|4348.3|4345.5|811
1594904400000|2020-07-16 13:00:00|4348.8|4346|4357|4354.2|4359.3|4356.5|4348.3|4345.5|1668
1594904700000|2020-07-16 13:05:00|4357.2|4354.4|4348.5|4345.7|4358.7|4355.9|4347.3|4344.5|1235
1594905000000|2020-07-16 13:10:00|4348.7|4345.9|4355.5|4352.7|4355.7|4352.9|4347.3|4344.5|2107
1594905300000|2020-07-16 13:15:00|4355.2|4352.4|4351|4348.2|4355.5|4352.7|4348.7|4345.9|1296
1594905600000|2020-07-16 13:20:00|4351.2|4348.4|4352.7|4349.9|4353|4350.2|4348.5|4345.7|458
1594905900000|2020-07-16 13:25:00|4351.7|4348.9|4353.2|4350.4|4356.2|4353.4|4350.2|4347.4|686
1594906200000|2020-07-16 13:30:00|4353|4350.2|4343.2|4340.4|4355.7|4352.9|4342.7|4339.9|1257
1594906500000|2020-07-16 13:35:00|4343.5|4340.7|4352.7|4349.9|4353.7|4350.9|4340.7|4337.9|1573
1594906800000|2020-07-16 13:40:00|4353|4350.2|4346.3|4343.5|4353.7|4350.9|4341.3|4338.5|2987
1594907100000|2020-07-16 13:45:00|4346.5|4343.7|4351.3|4348.5|4353.3|4350.5|4344.5|4341.7|1137
1594907400000|2020-07-16 13:50:00|4350.5|4347.7|4354.7|4351.9|4356.3|4353.5|4347.3|4344.5|1329
1594907700000|2020-07-16 13:55:00|4355|4352.2|4352|4349.2|4355.7|4352.9|4351.7|4348.9|411
1594908000000|2020-07-16 14:00:00|4352.2|4349.4|4348.3|4345.5|4358.5|4355.7|4347.3|4344.5|2852
1594908300000|2020-07-16 14:05:00|4348.5|4345.7|4349.3|4346.5|4355|4352.2|4345.3|4342.5|710
1594908600000|2020-07-16 14:10:00|4349.5|4346.7|4356.5|4353.7|4357|4354.2|4349.3|4346.5|574
1594908900000|2020-07-16 14:15:00|4356.3|4353.5|4357.3|4354.5|4360.7|4357.9|4353.5|4350.7|878
1594909200000|2020-07-16 14:20:00|4357|4354.2|4362|4359.2|4363.7|4360.9|4356.3|4353.5|1340
1594909500000|2020-07-16 14:25:00|4361.7|4358.9|4364.7|4361.9|4365.7|4362.9|4353.3|4350.5|2970
1594909800000|2020-07-16 14:30:00|4365|4362.2|4367.7|4364.9|4367.7|4364.9|4361.7|4358.9|2203
1594910100000|2020-07-16 14:35:00|4368.2|4365.4|4369.7|4366.9|4370.7|4367.9|4365|4362.2|1879
1594910400000|2020-07-16 14:40:00|4368.7|4365.9|4362.3|4359.5|4373.2|4370.4|4359|4356.2|1627
1594910700000|2020-07-16 14:45:00|4362.5|4359.7|4367.7|4364.9|4370.2|4367.4|4361.5|4358.7|1331
1594911000000|2020-07-16 14:50:00|4368|4365.2|4372.2|4369.4|4373.2|4370.4|4364.2|4361.4|1158
1594911300000|2020-07-16 14:55:00|4371.7|4368.9|4375.5|4372.7|4377.7|4374.9|4371.2|4368.4|1591
1594911600000|2020-07-16 15:00:00|4375.7|4372.9|4379.2|4376.4|4379.2|4376.4|4373.5|4370.7|1140
1594911900000|2020-07-16 15:05:00|4379|4376.2|4377.9|4375.1|4382.9|4380.1|4375.7|4372.9|2828
1594912200000|2020-07-16 15:10:00|4377.4|4374.6|4379.7|4376.9|4382.7|4379.9|4374.7|4371.9|1472
1594912500000|2020-07-16 15:15:00|4380|4377.2|4381.7|4378.9|4382.5|4379.7|4377.7|4374.9|1576
1594912800000|2020-07-16 15:20:00|4382|4379.2|4381.7|4378.9|4383.2|4380.4|4374.7|4371.9|1641
1594913100000|2020-07-16 15:25:00|4381.2|4378.4|4371.7|4368.9|4382.2|4379.4|4369.5|4366.7|5020
1594913400000|2020-07-16 15:30:00|4373|4370.2|4374.5|4371.7|4375|4372.2|4370.5|4367.7|2489
1594913700000|2020-07-16 15:35:00|4374|4371.2|4366.3|4363.5|4375.8|4373|4365|4362.2|2363
1594914000000|2020-07-16 15:40:00|4366.6|4363.8|4360.4|4357.6|4366.6|4363.8|4359.8|4357|4754
1594914300000|2020-07-16 15:45:00|4359.8|4357|4368.3|4365.5|4369.3|4366.5|4359.4|4356.6|1832
1594914600000|2020-07-16 15:50:00|4368.5|4365.7|4370.8|4368|4371.8|4369|4368.3|4365.5|1592
1594914900000|2020-07-16 15:55:00|4370.4|4367.6|4367.1|4364.3|4374.4|4371.6|4366.9|4364.1|2726
1594915200000|2020-07-16 16:00:00|4367.4|4364.6|4359.1|4356.3|4370.4|4367.6|4354.4|4351.6|1535
1594915500000|2020-07-16 16:05:00|4359.4|4356.6|4359.1|4356.3|4360.1|4357.3|4354.9|4352.1|832
1594915800000|2020-07-16 16:10:00|4358.8|4356|4349.1|4346.3|4359.3|4356.5|4349.1|4346.3|833
1594916100000|2020-07-16 16:15:00|4348.8|4346|4347.6|4344.8|4350.8|4348|4343.4|4340.6|1192
1594916400000|2020-07-16 16:20:00|4347.3|4344.5|4340.8|4338|4347.3|4344.5|4339.3|4336.5|709
1594916700000|2020-07-16 16:25:00|4341.1|4338.3|4344.1|4341.3|4346.8|4344|4339.8|4337|810
1594917000000|2020-07-16 16:30:00|4345.1|4342.3|4349.1|4346.3|4349.1|4346.3|4345.1|4342.3|528
1594917300000|2020-07-16 16:35:00|4348.8|4346|4349.8|4347|4350.8|4348|4347.4|4344.6|1537
1594917600000|2020-07-16 16:40:00|4349.6|4346.8|4350.6|4347.8|4351.6|4348.8|4347.6|4344.8|845
1594917900000|2020-07-16 16:45:00|4350.8|4348|4349.6|4346.8|4350.8|4348|4346.8|4344|840
1594918200000|2020-07-16 16:50:00|4349.8|4347|4347.8|4345|4351.1|4348.3|4347.1|4344.3|1012
1594918500000|2020-07-16 16:55:00|4346.8|4344|4335.6|4332.8|4347.8|4345|4333.8|4331|1104
1594918800000|2020-07-16 17:00:00|4335.1|4332.3|4336.8|4334|4338.8|4336|4333.8|4331|725
1594919100000|2020-07-16 17:05:00|4336.4|4333.6|4336.9|4334.1|4337.4|4334.6|4334.4|4331.6|1142
1594919400000|2020-07-16 17:10:00|4337.4|4334.6|4340.1|4337.3|4341.9|4339.1|4336.1|4333.3|258
1594919700000|2020-07-16 17:15:00|4340.6|4337.8|4335.9|4333.1|4340.9|4338.1|4334.1|4331.3|798
1594920000000|2020-07-16 17:20:00|4336.1|4333.3|4338.1|4335.3|4338.1|4335.3|4334.4|4331.6|294
1594920300000|2020-07-16 17:25:00|4338.4|4335.6|4342.6|4339.8|4342.9|4340.1|4338.4|4335.6|629
1594920600000|2020-07-16 17:30:00|4342.9|4340.1|4339.4|4336.6|4343.1|4340.3|4338.4|4335.6|603
1594920900000|2020-07-16 17:35:00|4339.1|4336.3|4338.9|4336.1|4342.9|4340.1|4336.4|4333.6|609
1594921200000|2020-07-16 17:40:00|4339.6|4336.8|4339.9|4337.1|4340.9|4338.1|4337.9|4335.1|534
1594921500000|2020-07-16 17:45:00|4339.4|4336.6|4340.9|4338.1|4342.9|4340.1|4338.9|4336.1|406
1594921800000|2020-07-16 17:50:00|4341.1|4338.3|4338.1|4335.3|4341.1|4338.3|4336.1|4333.3|365
1594922100000|2020-07-16 17:55:00|4338.6|4335.8|4336.4|4333.6|4339.1|4336.3|4335.9|4333.1|605
1594922400000|2020-07-16 18:00:00|4336.1|4333.3|4338.9|4336.1|4340.1|4337.3|4335.1|4332.3|1762
1594922700000|2020-07-16 18:05:00|4338.4|4335.6|4342.9|4340.1|4343.4|4340.6|4337.1|4334.3|1621
1594923000000|2020-07-16 18:10:00|4343.4|4340.6|4341.9|4339.1|4343.4|4340.6|4338.1|4335.3|530
1594923300000|2020-07-16 18:15:00|4342.1|4339.3|4339.4|4336.6|4342.1|4339.3|4336.9|4334.1|691
1594923600000|2020-07-16 18:20:00|4339.6|4336.8|4345.4|4342.6|4345.4|4342.6|4338.4|4335.6|2295
1594923900000|2020-07-16 18:25:00|4345|4342.2|4346.2|4343.4|4348|4345.2|4342|4339.2|9324
1594924200000|2020-07-16 18:30:00|4346.4|4343.6|4342.7|4339.9|4349|4346.2|4342|4339.2|1143
1594924500000|2020-07-16 18:35:00|4342.5|4339.7|4341.2|4338.4|4344|4341.2|4341.2|4338.4|832
1594924800000|2020-07-16 18:40:00|4341.5|4338.7|4341.2|4338.4|4343|4340.2|4339.5|4336.7|399
1594925100000|2020-07-16 18:45:00|4340.5|4337.7|4332.2|4329.4|4341|4338.2|4332.2|4329.4|778
1594925400000|2020-07-16 18:50:00|4332.5|4329.7|4331.5|4328.7|4334|4331.2|4331.5|4328.7|284
1594925700000|2020-07-16 18:55:00|4331.7|4328.9|4325.7|4322.9|4334|4331.2|4323.5|4320.7|983
1594926000000|2020-07-16 19:00:00|4325.5|4322.7|4325.5|4322.7|4327|4324.2|4322.2|4319.4|611
1594926300000|2020-07-16 19:05:00|4325.2|4322.4|4327.5|4324.7|4328.2|4325.4|4324.2|4321.4|477
1594926600000|2020-07-16 19:10:00|4327.2|4324.4|4331.5|4328.7|4332|4329.2|4325.1|4322.3|865
1594926900000|2020-07-16 19:15:00|4331.8|4329|4334.3|4331.5|4335.8|4333|4331.8|4329|236
1594927200000|2020-07-16 19:20:00|4334.5|4331.7|4337.5|4334.7|4338.8|4336|4334.3|4331.5|185
1594927500000|2020-07-16 19:25:00|4338|4335.2|4340.2|4337.4|4340.2|4337.4|4336.5|4333.7|498
1594927800000|2020-07-16 19:30:00|4340.5|4337.7|4337.5|4334.7|4340.5|4337.7|4336.5|4333.7|118
1594928100000|2020-07-16 19:35:00|4338|4335.2|4340.5|4337.7|4341|4338.2|4337.5|4334.7|215
1594928400000|2020-07-16 19:40:00|4340.1|4337.3|4335.5|4332.7|4340.8|4338|4335.5|4332.7|201
1594928700000|2020-07-16 19:45:00|4335.8|4333|4335.8|4333|4339.2|4336.4|4335.5|4332.7|176
1594929000000|2020-07-16 19:50:00|4335.5|4332.7|4338|4335.2|4338.8|4336|4335.3|4332.5|184
1594929300000|2020-07-16 19:55:00|4338.3|4335.5|4339.3|4336.5|4339.3|4336.5|4336.3|4333.5|296
1594929600000|2020-07-16 20:00:00|4339.8|4337|4337.5|4334.7|4340.3|4337.5|4337.5|4334.7|296
1594929900000|2020-07-16 20:05:00|4337.8|4335|4336|4333.2|4339.3|4336.5|4335.5|4332.7|28
1594930200000|2020-07-16 20:10:00|4335.8|4333|4335.1|4332.3|4336.3|4333.5|4334.1|4331.3|175
1594930500000|2020-07-16 20:15:00|4334.8|4332|4335.8|4333|4335.8|4333|4334.8|4332|66
1594930800000|2020-07-16 20:20:00|4336|4333.2|4336.8|4334|4336.8|4334|4335.3|4332.5|17
1594931100000|2020-07-16 20:25:00|4337|4334.2|4338.3|4335.5|4338.3|4335.5|4336.3|4333.5|18
1594931400000|2020-07-16 20:30:00|4338.1|4335.3|4339.5|4336.7|4340.5|4337.7|4337.3|4334.5|51
1594931700000|2020-07-16 20:35:00|4338.5|4335.7|4338.5|4335.7|4338.8|4336|4337.5|4334.7|52
1594932000000|2020-07-16 20:40:00|4338.8|4336|4338.8|4336|4339.1|4336.3|4337.8|4335|34
1594932300000|2020-07-16 20:45:00|4339.3|4336.5|4338.3|4335.5|4339.3|4336.5|4337.1|4334.3|53
1594932600000|2020-07-16 20:50:00|4338.1|4335.3|4337.5|4334.7|4339.8|4337|4337.5|4334.7|19
1594932900000|2020-07-16 20:55:00|4337.8|4335|4339.7|4335.7|4340.8|4338|4337.8|4335|76
1594933200000|2020-07-16 21:00:00|4339.4|4335.4|4344.9|4340.9|4349|4344.5|4339|4335.4|85
1594933500000|2020-07-16 21:05:00|4347.6|4337.6|4342.8|4340|4348.2|4342.2|4341.3|4335.6|8
1594933800000|2020-07-16 21:10:00|4342.3|4339.5|4341.1|4337.1|4342.3|4339.5|4340.8|4337.1|8
1594934100000|2020-07-16 21:15:00|4340.9|4336.9|4343.4|4333.4|4343.4|4336.9|4340.9|4333.4|10
1594934400000|2020-07-16 21:20:00|4342.9|4332.9|4343.4|4333.4|4343.4|4333.4|4342.4|4332.4|5
1594934700000|2020-07-16 21:25:00|4340.6|4336.6|4344.2|4334.2|4344.4|4337.2|4340.6|4332.4|4
1594935300000|2020-07-16 21:35:00|4343.9|4333.9|4343.9|4333.9|4343.9|4333.9|4343.9|4333.9|0
1594935600000|2020-07-16 21:40:00|4342.9|4332.9|4342.9|4332.9|4342.9|4335.2|4339.2|4332.3|0
1594935900000|2020-07-16 21:45:00|4340.8|4338|4342.9|4332.9|4342.9|4338|4340|4332.9|2
1594936200000|2020-07-16 21:50:00|4343.2|4333.2|4343.7|4333.7|4343.7|4333.7|4343.2|4333.2|29
1594936500000|2020-07-16 21:55:00|4344.2|4334.2|4350.1|4347.3|4354.1|4347.6|4344.2|4334.2|134
1594944000000|2020-07-17 00:00:00|4349.8|4347|4351.7|4348.9|4354.2|4351.4|4345.6|4342.8|342
1594944300000|2020-07-17 00:05:00|4351.9|4349.1|4350.2|4347.4|4353.2|4350.4|4348.9|4346.1|20
1594944600000|2020-07-17 00:10:00|4349.9|4347.1|4351.6|4348.8|4351.6|4348.8|4348.9|4346.1|20
1594944900000|2020-07-17 00:15:00|4351.1|4348.3|4347.9|4345.1|4352.6|4349.8|4347.7|4344.9|46
1594945200000|2020-07-17 00:20:00|4347.6|4344.8|4349.1|4346.3|4350.1|4347.3|4345.9|4343.1|66
1594945500000|2020-07-17 00:25:00|4348.4|4345.6|4349.1|4346.3|4350.1|4347.3|4348.1|4345.3|18
1594945800000|2020-07-17 00:30:00|4348.9|4346.1|4349.6|4346.8|4350.6|4347.8|4348.4|4345.6|12
1594946100000|2020-07-17 00:35:00|4349.4|4346.6|4351.6|4348.8|4351.6|4348.8|4348.9|4346.1|105
1594946400000|2020-07-17 00:40:00|4351.3|4348.5|4349.1|4346.3|4351.6|4348.8|4348.3|4345.5|33
1594946700000|2020-07-17 00:45:00|4349.3|4346.5|4349.1|4346.3|4349.3|4346.5|4348.6|4345.8|5
1594947000000|2020-07-17 00:50:00|4348.9|4346.1|4347.6|4344.8|4348.9|4346.1|4346.6|4343.8|4
1594947300000|2020-07-17 00:55:00|4347.1|4344.3|4344.3|4341.5|4347.6|4344.8|4344.3|4341.5|2
1594947600000|2020-07-17 01:00:00|4344.6|4341.8|4341.1|4338.3|4345.6|4342.8|4340.8|4338|74
1594947900000|2020-07-17 01:05:00|4341.6|4338.8|4340.3|4337.5|4341.6|4338.8|4336.8|4334|63
1594948200000|2020-07-17 01:10:00|4340.6|4337.8|4336.1|4333.3|4340.6|4337.8|4334.6|4331.8|19
1594948500000|2020-07-17 01:15:00|4336.3|4333.5|4336.4|4333.6|4338.4|4335.6|4334.1|4331.3|260
1594948800000|2020-07-17 01:20:00|4336.6|4333.8|4339.4|4336.6|4341.4|4338.6|4336.6|4333.8|29
1594949100000|2020-07-17 01:25:00|4340.4|4337.6|4338.4|4335.6|4340.4|4337.6|4337.9|4335.1|1
1594949400000|2020-07-17 01:30:00|4338.1|4335.3|4334.4|4331.6|4340.4|4337.6|4334.4|4331.6|16
1594949700000|2020-07-17 01:35:00|4334.6|4331.8|4339.6|4336.8|4340.1|4337.3|4334.1|4331.3|31
1594950000000|2020-07-17 01:40:00|4339.8|4337|4340.6|4337.8|4340.6|4337.8|4338.4|4335.6|19
1594950300000|2020-07-17 01:45:00|4340.8|4338|4340.6|4337.8|4342.4|4339.6|4339.1|4336.3|19
1594950600000|2020-07-17 01:50:00|4340.4|4337.6|4341.6|4338.8|4341.8|4339|4339.4|4336.6|11
1594950900000|2020-07-17 01:55:00|4341.1|4338.3|4344.6|4341.8|4344.6|4341.8|4341.1|4338.3|17
1594951200000|2020-07-17 02:00:00|4344.4|4341.6|4345.6|4342.8|4346.1|4343.3|4343.4|4340.6|197
1594951500000|2020-07-17 02:05:00|4345.1|4342.3|4342.4|4339.6|4346.1|4343.3|4341.4|4338.6|20
1594951800000|2020-07-17 02:10:00|4342.1|4339.3|4342.1|4339.3|4343.1|4340.3|4341.1|4338.3|48
1594952100000|2020-07-17 02:15:00|4341.6|4338.8|4343.3|4340.5|4343.3|4340.5|4340.4|4337.6|304
1594952400000|2020-07-17 02:20:00|4343|4340.2|4343.5|4340.7|4344.8|4342|4342.8|4340|94
1594952700000|2020-07-17 02:25:00|4343.8|4341|4344.6|4341.8|4345.1|4342.3|4343.3|4340.5|33
1594953000000|2020-07-17 02:30:00|4344.3|4341.5|4349.6|4346.8|4352.1|4349.3|4344.3|4341.5|161
1594953300000|2020-07-17 02:35:00|4350.1|4347.3|4349.6|4346.8|4350.4|4347.6|4347.6|4344.8|65
1594953600000|2020-07-17 02:40:00|4349.8|4347|4347.1|4344.3|4350.4|4347.6|4346.6|4343.8|48
1594953900000|2020-07-17 02:45:00|4346.9|4344.1|4346.4|4343.6|4347.1|4344.3|4346.1|4343.3|45
1594954200000|2020-07-17 02:50:00|4346.1|4343.3|4346.4|4343.6|4348.4|4345.6|4346.1|4343.3|96
1594954500000|2020-07-17 02:55:00|4346.6|4343.8|4345.2|4342.4|4348.7|4345.9|4344.2|4341.4|115
1594954800000|2020-07-17 03:00:00|4345.4|4342.6|4339.2|4336.4|4345.7|4342.9|4338.7|4335.9|102
1594955100000|2020-07-17 03:05:00|4338.7|4335.9|4337.7|4334.9|4339.2|4336.4|4337.2|4334.4|17
1594955400000|2020-07-17 03:10:00|4337.4|4334.6|4337.7|4334.9|4338.4|4335.6|4336.2|4333.4|17
1594955700000|2020-07-17 03:15:00|4337.4|4334.6|4340.7|4337.9|4342.7|4339.9|4337.4|4334.6|92
1594956000000|2020-07-17 03:20:00|4340.4|4337.6|4340.4|4337.6|4340.7|4337.9|4339.1|4336.3|23
1594956300000|2020-07-17 03:25:00|4340.7|4337.9|4338.7|4335.9|4340.7|4337.9|4336.4|4333.6|229
1594956600000|2020-07-17 03:30:00|4338.9|4336.1|4337.7|4334.9|4339.7|4336.9|4337.2|4334.4|11
1594956900000|2020-07-17 03:35:00|4337.9|4335.1|4338.2|4335.4|4338.4|4335.6|4337.2|4334.4|14
1594957200000|2020-07-17 03:40:00|4338.7|4335.9|4337.9|4335.1|4338.9|4336.1|4337.9|4335.1|8
1594957500000|2020-07-17 03:45:00|4337.7|4334.9|4338.5|4335.7|4339.2|4336.4|4337.7|4334.9|11
1594957800000|2020-07-17 03:50:00|4338.2|4335.4|4338.7|4335.9|4339.2|4336.4|4338|4335.2|17
1594958100000|2020-07-17 03:55:00|4339|4336.2|4339|4336.2|4339.2|4336.4|4337.7|4334.9|11
1594958400000|2020-07-17 04:00:00|4339.2|4336.4|4339|4336.2|4340.7|4337.9|4337.7|4334.9|36
1594958700000|2020-07-17 04:05:00|4338.4|4335.6|4334.2|4331.4|4338.4|4335.6|4333.7|4330.9|132
1594959000000|2020-07-17 04:10:00|4334|4331.2|4333.2|4330.4|4334.9|4332.1|4332.4|4329.6|141
1594959300000|2020-07-17 04:15:00|4333.4|4330.6|4334.2|4331.4|4334.7|4331.9|4332.4|4329.6|109
1594959600000|2020-07-17 04:20:00|4334.4|4331.6|4335.1|4332.3|4335.7|4332.9|4334.4|4331.6|160
1594959900000|2020-07-17 04:25:00|4334.6|4331.8|4336.4|4333.6|4336.4|4333.6|4334.1|4331.3|59
1594960200000|2020-07-17 04:30:00|4336.1|4333.3|4335.4|4332.6|4337.4|4334.6|4333.6|4330.8|12
1594960500000|2020-07-17 04:35:00|4335.6|4332.8|4336.6|4333.8|4337.1|4334.3|4334.6|4331.8|30
1594960800000|2020-07-17 04:40:00|4337.1|4334.3|4335.6|4332.8|4337.1|4334.3|4335.4|4332.6|3
1594961100000|2020-07-17 04:45:00|4335.4|4332.6|4331.4|4328.6|4335.6|4332.8|4329.4|4326.6|40
1594961400000|2020-07-17 04:50:00|4331.6|4328.8|4332.6|4329.8|4333.2|4330.4|4331.1|4328.3|7
1594961700000|2020-07-17 04:55:00|4333.1|4330.3|4333.4|4330.6|4333.9|4331.1|4332.6|4329.8|3
1594962000000|2020-07-17 05:00:00|4333.1|4330.3|4333.4|4330.6|4334.1|4331.3|4331.4|4328.6|56
1594962300000|2020-07-17 05:05:00|4333.9|4331.1|4333.4|4330.6|4335.1|4332.3|4332.4|4329.6|54
1594962600000|2020-07-17 05:10:00|4332.9|4330.1|4331.7|4328.9|4332.9|4330.1|4329.9|4327.1|84
1594962900000|2020-07-17 05:15:00|4331.1|4328.3|4330.9|4328.1|4331.1|4328.3|4329.1|4326.3|25
1594963200000|2020-07-17 05:20:00|4330.6|4327.8|4331.1|4328.3|4331.4|4328.6|4329.1|4326.3|26
1594963500000|2020-07-17 05:25:00|4330.9|4328.1|4329.6|4326.8|4331.4|4328.6|4329.4|4326.6|13
1594963800000|2020-07-17 05:30:00|4330.2|4327.4|4327.4|4324.6|4330.4|4327.6|4326.4|4323.6|25
1594964100000|2020-07-17 05:35:00|4327.1|4324.3|4326.4|4323.6|4328.7|4325.9|4326.4|4323.6|18
1594964400000|2020-07-17 05:40:00|4326.2|4323.4|4330.2|4327.4|4331.9|4329.1|4326.2|4323.4|169
1594964700000|2020-07-17 05:45:00|4329.9|4327.1|4332.9|4330.1|4333.7|4330.9|4329.4|4326.6|50
1594965000000|2020-07-17 05:50:00|4332.7|4329.9|4332.4|4329.6|4333.7|4330.9|4331.4|4328.6|39
1594965300000|2020-07-17 05:55:00|4332.2|4329.4|4335.4|4332.6|4335.9|4333.1|4330.4|4327.6|48
1594965600000|2020-07-17 06:00:00|4335.2|4332.4|4333.2|4330.4|4336.4|4333.6|4332.7|4329.9|60
1594965900000|2020-07-17 06:05:00|4332.4|4329.6|4334.4|4331.6|4334.4|4331.6|4330.4|4327.6|34
1594966200000|2020-07-17 06:10:00|4334.7|4331.9|4335.9|4333.1|4337.2|4334.4|4334.2|4331.4|41
1594966500000|2020-07-17 06:15:00|4335.7|4332.9|4334.4|4331.6|4335.9|4333.1|4333.2|4330.4|61
1594966800000|2020-07-17 06:20:00|4335.2|4332.4|4337.4|4334.6|4338.9|4336.1|4334.7|4331.9|34
1594967100000|2020-07-17 06:25:00|4337.2|4334.4|4336.7|4333.9|4338.7|4335.9|4336.7|4333.9|31
1594967400000|2020-07-17 06:30:00|4336.9|4334.1|4336.7|4333.9|4338.2|4335.4|4336.2|4333.4|217
1594967700000|2020-07-17 06:35:00|4336.4|4333.6|4334.2|4331.4|4336.4|4333.6|4333.9|4331.1|107
1594968000000|2020-07-17 06:40:00|4334.4|4331.6|4335.7|4332.9|4336.2|4333.4|4333.2|4330.4|40
1594968300000|2020-07-17 06:45:00|4335.2|4332.4|4334.2|4331.4|4335.2|4332.4|4332.9|4330.1|57
1594968600000|2020-07-17 06:50:00|4334.4|4331.6|4336.9|4334.1|4337.9|4335.1|4334.2|4331.4|717
1594968900000|2020-07-17 06:55:00|4336.6|4333.8|4333.6|4330.8|4336.9|4334.1|4333.6|4330.8|61
1594969200000|2020-07-17 07:00:00|4333.2|4330.4|4332.9|4330.1|4336.2|4333.4|4329.2|4326.4|163
1594969500000|2020-07-17 07:05:00|4333.2|4330.4|4318.6|4315.8|4333.2|4330.4|4315.9|4313|1559
1594969800000|2020-07-17 07:10:00|4318.1|4315.3|4320.1|4317.3|4321.6|4318.8|4317.6|4314.8|229
1594970100000|2020-07-17 07:15:00|4320.3|4317.5|4320.3|4317.5|4322.8|4320|4319.6|4316.8|153
1594970400000|2020-07-17 07:20:00|4321.1|4318.3|4320.3|4317.5|4322.6|4319.8|4315.8|4313|283
1594970700000|2020-07-17 07:25:00|4319.3|4316.5|4311.1|4308.3|4320.1|4317.3|4309.8|4307|762
1594971000000|2020-07-17 07:30:00|4311.3|4308.5|4302.6|4299.8|4311.6|4308.8|4301.3|4298.5|1484
1594971300000|2020-07-17 07:35:00|4303.2|4300.4|4313.9|4311.1|4314.6|4311.8|4300.9|4298.1|1436
1594971600000|2020-07-17 07:40:00|4314.3|4311.5|4313.6|4310.8|4316|4313.2|4308.9|4306.1|921
1594971900000|2020-07-17 07:45:00|4313.9|4311.1|4308.6|4305.8|4313.9|4311.1|4306.9|4304.1|300
1594972200000|2020-07-17 07:50:00|4307.9|4305.1|4311.2|4308.4|4312.2|4309.4|4306.2|4303.4|341
1594972500000|2020-07-17 07:55:00|4311.4|4308.6|4305.2|4302.4|4314.4|4311.6|4305.2|4302.4|1239
1594972800000|2020-07-17 08:00:00|4304.4|4301.6|4307.3|4304.5|4309.5|4306.7|4297.5|4294.7|674
1594973100000|2020-07-17 08:05:00|4307|4304.2|4307.8|4305|4307.8|4305|4303.8|4301|1660
1594973400000|2020-07-17 08:10:00|4307.3|4304.5|4314.5|4311.7|4315.2|4312.4|4304.8|4302|617
1594973700000|2020-07-17 08:15:00|4315|4312.2|4320.8|4318|4322.8|4320|4314.8|4312|852
1594974000000|2020-07-17 08:20:00|4321|4318.2|4313.8|4311|4323.5|4320.7|4312.8|4310|501
1594974300000|2020-07-17 08:25:00|4314.5|4311.7|4320.1|4317.3|4320.8|4318|4312.5|4309.7|2186
1594974600000|2020-07-17 08:30:00|4319.8|4317|4312.2|4309.4|4320.3|4317.5|4306.9|4304.1|7370
1594974900000|2020-07-17 08:35:00|4312.4|4309.6|4316.6|4313.8|4319.6|4316.8|4310.7|4307.9|1448
1594975200000|2020-07-17 08:40:00|4316.3|4313.5|4311.3|4308.5|4316.3|4313.5|4307.9|4305.1|525
1594975500000|2020-07-17 08:45:00|4311.6|4308.8|4312.6|4309.8|4313.6|4310.8|4307.9|4305.1|439
1594975800000|2020-07-17 08:50:00|4312.1|4309.3|4304.9|4302.1|4312.1|4309.3|4303.9|4301.1|1451
1594976100000|2020-07-17 08:55:00|4305.1|4302.3|4307.9|4305.1|4310.6|4307.8|4304.9|4302.1|408
1594976400000|2020-07-17 09:00:00|4307.6|4304.8|4308.6|4305.8|4310.6|4307.8|4305.1|4302.3|397
1594976700000|2020-07-17 09:05:00|4308.4|4305.6|4307.1|4304.3|4310.9|4308.1|4304.6|4301.8|311
1594977000000|2020-07-17 09:10:00|4307.4|4304.6|4319.6|4316.8|4323.1|4320.3|4306.9|4304.1|604
1594977300000|2020-07-17 09:15:00|4319.9|4317.1|4318.6|4315.8|4320.3|4317.5|4314.1|4311.3|590
1594977600000|2020-07-17 09:20:00|4318.9|4316.1|4318.8|4316|4320.3|4317.5|4314.3|4311.5|1204
1594977900000|2020-07-17 09:25:00|4319.1|4316.3|4324.1|4321.3|4324.8|4322|4317.6|4314.8|394
1594978200000|2020-07-17 09:30:00|4324.3|4321.5|4319.8|4317|4324.8|4322|4317.8|4315|408
1594978500000|2020-07-17 09:35:00|4320.1|4317.3|4318.6|4315.8|4321.8|4319|4317.1|4314.3|132
1594978800000|2020-07-17 09:40:00|4318.8|4316|4313.8|4311|4318.8|4316|4312.1|4309.3|303
1594979100000|2020-07-17 09:45:00|4314.1|4311.3|4307.9|4305.1|4314.6|4311.8|4305.9|4303.1|1893
1594979400000|2020-07-17 09:50:00|4308.2|4305.4|4305.5|4302.7|4308.5|4305.7|4302.5|4299.7|2183
1594979700000|2020-07-17 09:55:00|4305.2|4302.4|4304.2|4301.4|4305.7|4302.9|4302.5|4299.7|294
1594980000000|2020-07-17 10:00:00|4303.5|4300.7|4303.5|4300.7|4304.2|4301.4|4302.2|4299.4|704
1594980300000|2020-07-17 10:05:00|4303.8|4301|4305.5|4302.7|4305.9|4303.1|4301.9|4299.1|508
1594980600000|2020-07-17 10:10:00|4305.2|4302.4|4304.2|4301.4|4309.9|4307.1|4303.9|4301.1|818
1594980900000|2020-07-17 10:15:00|4303.8|4301|4308.9|4306.1|4308.9|4306.1|4302.9|4300.1|488
1594981200000|2020-07-17 10:20:00|4308.1|4305.3|4315.4|4312.6|4317.4|4314.6|4307.4|4304.6|1172
1594981500000|2020-07-17 10:25:00|4316.1|4313.3|4316.6|4313.8|4317.8|4315|4313.6|4310.8|665
1594981800000|2020-07-17 10:30:00|4316.4|4313.6|4313.1|4310.3|4316.8|4314|4313.1|4310.3|344
1594982100000|2020-07-17 10:35:00|4312.8|4310|4313.6|4310.8|4315.1|4312.3|4311.4|4308.6|243
1594982400000|2020-07-17 10:40:00|4313.4|4310.6|4312.4|4309.6|4316.1|4313.3|4311.1|4308.3|235
1594982700000|2020-07-17 10:45:00|4312.1|4309.3|4319.1|4316.3|4319.8|4317|4311.6|4308.8|565
1594983000000|2020-07-17 10:50:00|4319.4|4316.6|4320.5|4317.7|4323.8|4321|4318.8|4316|790
1594983300000|2020-07-17 10:55:00|4320.8|4318|4322.8|4320|4322.8|4320|4318|4315.2|301
1594983600000|2020-07-17 11:00:00|4322.5|4319.7|4319.8|4317|4322.8|4320|4319.8|4317|530
1594983900000|2020-07-17 11:05:00|4320.6|4317.8|4320.1|4317.3|4321.1|4318.3|4317.1|4314.3|304
1594984200000|2020-07-17 11:10:00|4319.8|4317|4317.8|4315|4321.1|4318.3|4317.8|4315|206
1594984500000|2020-07-17 11:15:00|4318.1|4315.3|4315.1|4312.3|4318.1|4315.3|4314.1|4311.3|362
1594984800000|2020-07-17 11:20:00|4314.6|4311.8|4315.1|4312.3|4317.1|4314.3|4313.8|4311|624
1594985100000|2020-07-17 11:25:00|4314.8|4312|4316.9|4314.1|4319.1|4316.3|4314.4|4311.6|867
1594985400000|2020-07-17 11:30:00|4317.2|4314.4|4315.7|4312.9|4319.4|4316.6|4314.7|4311.9|235
1594985700000|2020-07-17 11:35:00|4315.4|4312.6|4314|4311.2|4316.7|4313.9|4312.7|4309.9|82
1594986000000|2020-07-17 11:40:00|4313.7|4310.9|4314.7|4311.9|4315.4|4312.6|4312.4|4309.6|491
1594986300000|2020-07-17 11:45:00|4314.4|4311.6|4313.1|4310.3|4314.4|4311.6|4311.4|4308.6|254
1594986600000|2020-07-17 11:50:00|4313.4|4310.6|4308|4305.2|4314.4|4311.6|4307.7|4304.9|647
1594986900000|2020-07-17 11:55:00|4307.7|4304.9|4313.8|4311|4314.8|4312|4307.7|4304.9|889
1594987200000|2020-07-17 12:00:00|4313.1|4310.3|4313.8|4311|4314.8|4312|4310.8|4308|513
1594987500000|2020-07-17 12:05:00|4313.5|4310.7|4314.5|4311.7|4317.3|4314.5|4311.8|4309|208
1594987800000|2020-07-17 12:10:00|4313.8|4311|4319.3|4316.5|4319.5|4316.7|4313.5|4310.7|151
1594988100000|2020-07-17 12:15:00|4319.5|4316.7|4324.3|4321.5|4324.3|4321.5|4318.3|4315.5|367
1594988400000|2020-07-17 12:20:00|4324.8|4322|4322.3|4319.5|4325.6|4322.8|4322.3|4319.5|471
1594988700000|2020-07-17 12:25:00|4322.6|4319.8|4324.1|4321.3|4326.3|4323.5|4322.3|4319.5|154
1594989000000|2020-07-17 12:30:00|4324.3|4321.5|4324.8|4322|4325.3|4322.5|4321.1|4318.3|411
1594989300000|2020-07-17 12:35:00|4324.3|4321.5|4325.3|4322.5|4326.3|4323.5|4322.8|4320|259
1594989600000|2020-07-17 12:40:00|4325.6|4322.8|4322.8|4320|4331.3|4328.5|4322.8|4320|535
1594989900000|2020-07-17 12:45:00|4323.3|4320.5|4321.8|4319|4323.6|4320.8|4320.6|4317.8|912
1594990200000|2020-07-17 12:50:00|4321.6|4318.8|4320.8|4318|4322.3|4319.5|4319.1|4316.3|639
1594990500000|2020-07-17 12:55:00|4321.1|4318.3|4318.8|4316|4322.4|4319.6|4318.4|4315.6|217
1594990800000|2020-07-17 13:00:00|4319.1|4316.3|4333.3|4330.5|4335.8|4333|4314.8|4312|1071
1594991100000|2020-07-17 13:05:00|4333.1|4330.3|4340.1|4337.3|4342.3|4339.5|4331|4328.2|2384
1594991400000|2020-07-17 13:10:00|4340.3|4337.5|4343.3|4340.5|4345.3|4342.5|4334.3|4331.5|1474
1594991700000|2020-07-17 13:15:00|4343.6|4340.8|4344.7|4341.9|4345.7|4342.9|4338.9|4336.1|1919
1594992000000|2020-07-17 13:20:00|4345|4342.2|4344|4341.2|4349.7|4346.9|4341.7|4338.9|1397
1594992300000|2020-07-17 13:25:00|4343.7|4340.9|4336.9|4334.1|4343.7|4340.9|4334.1|4331.3|820
1594992600000|2020-07-17 13:30:00|4336.6|4333.8|4340.9|4338.1|4341.3|4338.5|4332.9|4330.1|567
1594992900000|2020-07-17 13:35:00|4341.3|4338.5|4339.8|4337|4344.1|4341.3|4337.3|4334.5|775
1594993200000|2020-07-17 13:40:00|4339.3|4336.5|4335.8|4333|4341.3|4338.5|4331.9|4329.1|491
1594993500000|2020-07-17 13:45:00|4336.1|4333.3|4328.9|4326.1|4338.3|4335.5|4328.4|4325.6|782
1594993800000|2020-07-17 13:50:00|4329.1|4326.3|4325.1|4322.3|4333.9|4331.1|4324.6|4321.8|637
1594994100000|2020-07-17 13:55:00|4324.9|4322.1|4315.4|4312.6|4324.9|4322.1|4311.6|4308.8|1628
1594994400000|2020-07-17 14:00:00|4314.7|4311.9|4308.4|4305.6|4321.1|4318.3|4307.4|4304.6|2141
1594994700000|2020-07-17 14:05:00|4307.9|4305.1|4306.6|4303.8|4309.9|4307.1|4302.4|4299.6|2867
1594995000000|2020-07-17 14:10:00|4306.9|4304.1|4306.9|4304.1|4311.9|4309.1|4304.9|4302.1|608
1594995300000|2020-07-17 14:15:00|4305.9|4303.1|4306.6|4303.8|4315.9|4313.1|4304.9|4302.1|1480
1594995600000|2020-07-17 14:20:00|4306.9|4304.1|4288.9|4286.1|4306.9|4304.1|4282.2|4279.4|4180
1594995900000|2020-07-17 14:25:00|4287.4|4284.6|4290.7|4287.9|4290.9|4288.1|4279.2|4276.4|2858
1594996200000|2020-07-17 14:30:00|4290.9|4288.1|4278.4|4275.6|4291.2|4288.4|4273.4|4270.6|2615
1594996500000|2020-07-17 14:35:00|4278.9|4276.1|4295.4|4292.6|4298.9|4296.1|4277.4|4274.6|2100
1594996800000|2020-07-17 14:40:00|4295.2|4292.4|4304.2|4301.4|4310.4|4307.6|4294.4|4291.6|2068
1594997100000|2020-07-17 14:45:00|4303.9|4301.1|4308.2|4305.4|4313.9|4311.1|4302.6|4299.8|1739
1594997400000|2020-07-17 14:50:00|4308|4305.2|4311.2|4308.4|4313|4310.2|4306|4303.2|2338
1594997700000|2020-07-17 14:55:00|4311|4308.2|4309.5|4306.7|4314.5|4311.7|4306.7|4303.9|1127
1594998000000|2020-07-17 15:00:00|4309.7|4306.9|4302.7|4299.9|4313.5|4310.7|4302.5|4299.7|1335
1594998300000|2020-07-17 15:05:00|4302.5|4299.7|4313.5|4310.7|4313.5|4310.7|4302|4299.2|959
1594998600000|2020-07-17 15:10:00|4313.2|4310.4|4316.5|4313.7|4319.5|4316.7|4310.5|4307.7|1002
1594998900000|2020-07-17 15:15:00|4316.7|4313.9|4314.7|4311.9|4319.7|4316.9|4313.2|4310.4|799
1594999200000|2020-07-17 15:20:00|4314.5|4311.7|4312.5|4309.7|4316.5|4313.7|4307.7|4304.9|751
1594999500000|2020-07-17 15:25:00|4313.2|4310.4|4322.2|4319.4|4326.5|4323.7|4310.7|4307.9|4705
1594999800000|2020-07-17 15:30:00|4322|4319.2|4307.5|4304.7|4323.7|4320.9|4306.8|4304|2589
1595000100000|2020-07-17 15:35:00|4308.5|4305.7|4319.3|4316.5|4319.5|4316.7|4308|4305.2|1362
1595000400000|2020-07-17 15:40:00|4319|4316.2|4318|4315.2|4320.5|4317.7|4316.5|4313.7|841
1595000700000|2020-07-17 15:45:00|4317.8|4315|4314|4311.2|4319.5|4316.7|4314|4311.2|1328
1595001000000|2020-07-17 15:50:00|4313.6|4310.8|4322|4319.2|4322|4319.2|4311.3|4308.5|1219
1595001300000|2020-07-17 15:55:00|4322.5|4319.7|4331.5|4328.7|4336.5|4333.7|4322.5|4319.7|2852
1595001600000|2020-07-17 16:00:00|4332.3|4329.5|4332.3|4329.5|4338.5|4335.7|4330.5|4327.7|1115
1595001900000|2020-07-17 16:05:00|4332|4329.2|4332.5|4329.7|4334.5|4331.7|4331.3|4328.5|577
1595002200000|2020-07-17 16:10:00|4332.8|4330|4329.5|4326.7|4333|4330.2|4329.5|4326.7|422
1595002500000|2020-07-17 16:15:00|4330|4327.2|4330.5|4327.7|4337.5|4334.7|4329.5|4326.7|681
1595002800000|2020-07-17 16:20:00|4331.5|4328.7|4330.1|4327.3|4332.5|4329.7|4329.1|4326.3|421
1595003100000|2020-07-17 16:25:00|4330.3|4327.5|4332.3|4329.5|4334.1|4331.3|4329.8|4327|505
1595003400000|2020-07-17 16:30:00|4332.5|4329.7|4330.1|4327.3|4335.5|4332.7|4328.1|4325.3|784
1595003700000|2020-07-17 16:35:00|4330.5|4327.7|4329.1|4326.3|4332.1|4329.3|4328.6|4325.8|567
1595004000000|2020-07-17 16:40:00|4330.1|4327.3|4328.8|4326|4331.1|4328.3|4326.5|4323.7|395
1595004300000|2020-07-17 16:45:00|4328.3|4325.5|4332.1|4329.3|4335.1|4332.3|4328.1|4325.3|783
1595004600000|2020-07-17 16:50:00|4332.6|4329.8|4330.6|4327.8|4334.1|4331.3|4328.4|4325.6|714
1595004900000|2020-07-17 16:55:00|4330.4|4327.6|4328.4|4325.6|4331.9|4329.1|4326.9|4324.1|575
1595005200000|2020-07-17 17:00:00|4328.6|4325.8|4324.1|4321.3|4329.6|4326.8|4323.6|4320.8|587
1595005500000|2020-07-17 17:05:00|4323.6|4320.8|4325.4|4322.6|4325.6|4322.8|4323.1|4320.3|425
1595005800000|2020-07-17 17:10:00|4325.1|4322.3|4326.6|4323.8|4328.1|4325.3|4323.6|4320.8|549
1595006100000|2020-07-17 17:15:00|4326.9|4324.1|4323.6|4320.8|4329.1|4326.3|4322.6|4319.8|854
1595006400000|2020-07-17 17:20:00|4324.1|4321.3|4331.4|4328.6|4332.1|4329.3|4323.6|4320.8|660
1595006700000|2020-07-17 17:25:00|4331.1|4328.3|4333.7|4330.9|4335.1|4332.3|4330.6|4327.8|1361
1595007000000|2020-07-17 17:30:00|4334.1|4331.3|4331.4|4328.6|4335.1|4332.3|4329.9|4327.1|725
1595007300000|2020-07-17 17:35:00|4331.7|4328.9|4337.1|4334.3|4338.1|4335.3|4331.7|4328.9|1304
1595007600000|2020-07-17 17:40:00|4337.5|4334.7|4334.1|4331.3|4338.1|4335.3|4333.1|4330.3|806
1595007900000|2020-07-17 17:45:00|4333.9|4331.1|4333.1|4330.3|4334.7|4331.9|4331.1|4328.3|667
1595008200000|2020-07-17 17:50:00|4332.9|4330.1|4331.4|4328.6|4333.4|4330.6|4331.1|4328.3|617
1595008500000|2020-07-17 17:55:00|4331.6|4328.8|4329.7|4326.9|4333.1|4330.3|4325.7|4322.9|1485
1595008800000|2020-07-17 18:00:00|4330.5|4327.7|4330.7|4327.9|4332.4|4329.6|4324.9|4322.1|1157
1595009100000|2020-07-17 18:05:00|4330.2|4327.4|4327.2|4324.4|4330.7|4327.9|4324.5|4321.7|597
1595009400000|2020-07-17 18:10:00|4327.5|4324.7|4326.7|4323.9|4331.7|4328.9|4326.5|4323.7|857
1595009700000|2020-07-17 18:15:00|4326.9|4324.1|4332.1|4329.3|4333.1|4330.3|4325.7|4322.9|1195
1595010000000|2020-07-17 18:20:00|4332.5|4329.7|4331.1|4328.3|4332.5|4329.7|4325.1|4322.3|935
1595010300000|2020-07-17 18:25:00|4331.4|4328.6|4323.1|4320.3|4333.1|4330.3|4322.4|4319.6|4923
1595010600000|2020-07-17 18:30:00|4323.3|4320.5|4324.7|4321.9|4326.1|4323.3|4317.7|4314.9|1947
1595010900000|2020-07-17 18:35:00|4324.4|4321.6|4323.4|4320.6|4324.7|4321.9|4320.4|4317.6|362
1595011200000|2020-07-17 18:40:00|4323.7|4320.9|4323.7|4320.9|4324.7|4321.9|4322.4|4319.6|623
1595011500000|2020-07-17 18:45:00|4324.7|4321.9|4323.7|4320.9|4325|4322.2|4322.7|4319.9|358
1595011800000|2020-07-17 18:50:00|4324.2|4321.4|4324|4321.2|4325.7|4322.9|4323.3|4320.5|728
1595012100000|2020-07-17 18:55:00|4324.4|4321.6|4322.7|4319.9|4325.7|4322.9|4322.7|4319.9|292
1595012400000|2020-07-17 19:00:00|4323|4320.2|4320.4|4317.6|4323.7|4320.9|4319.7|4316.9|151
1595012700000|2020-07-17 19:05:00|4320.1|4317.3|4322.1|4319.3|4324.1|4321.3|4319.9|4317.1|68
1595013000000|2020-07-17 19:10:00|4321.9|4319.1|4320.4|4317.6|4321.9|4319.1|4319.4|4316.6|46
1595013300000|2020-07-17 19:15:00|4320.6|4317.8|4324.4|4321.6|4324.4|4321.6|4320.6|4317.8|18
1595013600000|2020-07-17 19:20:00|4324.7|4321.9|4322.4|4319.6|4324.7|4321.9|4321.7|4318.9|70
1595013900000|2020-07-17 19:25:00|4322.7|4319.9|4319.4|4316.6|4323.2|4320.4|4319.2|4316.4|151
1595014200000|2020-07-17 19:30:00|4319.7|4316.9|4325.4|4322.6|4325.4|4322.6|4319.4|4316.6|177
1595014500000|2020-07-17 19:35:00|4325.1|4322.3|4322.6|4319.8|4325.4|4322.6|4322.4|4319.6|125
1595014800000|2020-07-17 19:40:00|4322.9|4320.1|4323.1|4320.3|4325.1|4322.3|4322.1|4319.3|145
1595015100000|2020-07-17 19:45:00|4323.4|4320.6|4323.4|4320.6|4325.1|4322.3|4321.9|4319.1|285
1595015400000|2020-07-17 19:50:00|4323.6|4320.8|4323.4|4320.6|4324.1|4321.3|4321.7|4318.9|61
1595015700000|2020-07-17 19:55:00|4324.1|4321.3|4321.1|4318.3|4324.1|4321.3|4320.1|4317.3|222
1595016000000|2020-07-17 20:00:00|4321.6|4318.8|4320.4|4317.6|4322.1|4319.3|4320.4|4317.6|181
1595016300000|2020-07-17 20:05:00|4320.6|4317.8|4321.4|4318.6|4321.4|4318.6|4319.1|4316.3|61
1595016600000|2020-07-17 20:10:00|4321.1|4318.3|4319.4|4316.6|4322.1|4319.3|4319.1|4316.3|101
1595016900000|2020-07-17 20:15:00|4319.1|4316.3|4320.1|4317.3|4320.6|4317.8|4318.1|4315.3|36
1595017200000|2020-07-17 20:20:00|4320.6|4317.8|4321.1|4318.3|4321.1|4318.3|4320.1|4317.3|34
1595017500000|2020-07-17 20:25:00|4321.6|4318.8|4320.6|4317.8|4321.6|4318.8|4320.1|4317.3|25
1595017800000|2020-07-17 20:30:00|4320.4|4317.6|4320.1|4317.3|4321.1|4318.3|4319.6|4316.8|23
1595018100000|2020-07-17 20:35:00|4319.7|4316.9|4320.1|4317.3|4320.1|4317.3|4319.4|4316.6|28
1595018400000|2020-07-17 20:40:00|4320.6|4317.8|4320.1|4317.3|4322.1|4319.3|4319.6|4316.8|29
1595018700000|2020-07-17 20:45:00|4320.4|4317.6|4321.4|4318.6|4322.1|4319.3|4319.1|4316.3|160
1595019000000|2020-07-17 20:50:00|4321.6|4318.8|4322.4|4319.6|4322.4|4319.6|4321.4|4318.6|19
1595019300000|2020-07-17 20:55:00|4322.2|4319.4|4321.9|4319.1|4323.3|4320.1|4321.4|4318.6|133
1595196000000|2020-07-19 22:00:00|4324.1|4320.1|4318.8|4314.8|4324.9|4322.1|4317|4314.2|70
1595196300000|2020-07-19 22:05:00|4319.1|4315.1|4312.2|4309.4|4319.1|4316.2|4311.5|4308.7|57
1595196600000|2020-07-19 22:10:00|4313.2|4309.2|4318.1|4314.1|4318.1|4314.7|4311.5|4308.7|46
1595196900000|2020-07-19 22:15:00|4317.4|4314.6|4318|4315.2|4318.4|4315.6|4316|4313.2|2
1595197200000|2020-07-19 22:20:00|4318.4|4315.6|4321.7|4318.9|4322.5|4319.6|4317.4|4314.6|3
1595197500000|2020-07-19 22:25:00|4322.4|4319.6|4325.5|4322.7|4326.7|4323.9|4322|4319.2|142
1595197800000|2020-07-19 22:30:00|4325.4|4322.6|4323.8|4319.8|4325.4|4322.6|4322.7|4319.8|8
1595198100000|2020-07-19 22:35:00|4323|4320.2|4322|4319.2|4323.8|4320.9|4321|4318.2|3
1595198400000|2020-07-19 22:40:00|4322.4|4319.6|4321.7|4318.9|4322.4|4319.6|4321.5|4318.7|0
1595198700000|2020-07-19 22:45:00|4321.4|4318.6|4321.7|4318.9|4322|4319.2|4321|4318.2|0
1595199000000|2020-07-19 22:50:00|4321.2|4318.4|4320.7|4317.9|4321.7|4318.9|4320.4|4317.6|0
1595199300000|2020-07-19 22:55:00|4322|4319.2|4324.2|4320.2|4324.2|4321.2|4320.7|4317.9|1
1595199600000|2020-07-19 23:00:00|4323.4|4320.6|4324.6|4321.8|4324.6|4321.8|4322.4|4319.6|5
1595199900000|2020-07-19 23:05:00|4324.4|4321.6|4323.7|4320.9|4324.7|4321.9|4322.7|4319.8|6
1595200200000|2020-07-19 23:10:00|4324.7|4321.9|4322.7|4319.9|4325.6|4322.8|4322.7|4319.8|6
1595200500000|2020-07-19 23:15:00|4322.9|4320.1|4325.7|4322.9|4325.7|4322.9|4322.9|4320.1|2
1595200800000|2020-07-19 23:20:00|4325.6|4322.8|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|2
1595201100000|2020-07-19 23:25:00|4325.2|4322.4|4324.7|4321.9|4325.7|4322.9|4323.7|4320.9|4
1595201400000|2020-07-19 23:30:00|4325.7|4322.9|4325.2|4322.4|4325.7|4322.9|4324.7|4321.9|0
1595201700000|2020-07-19 23:35:00|4325.6|4322.8|4326.4|4323.6|4326.9|4324.1|4325.6|4322.8|25
1595202000000|2020-07-19 23:40:00|4326.6|4323.8|4326.9|4324.1|4326.9|4324.1|4325.7|4322.9|19
1595202300000|2020-07-19 23:45:00|4325.7|4322.9|4327.2|4324.4|4327.2|4324.4|4325.6|4322.2|37
1595202600000|2020-07-19 23:50:00|4327.1|4324.3|4326.9|4324.1|4327.2|4324.4|4325.4|4322.6|7
1595202900000|2020-07-19 23:55:00|4326.6|4323.8|4324.7|4321.9|4326.6|4323.8|4324.7|4321.9|1
1595203200000|2020-07-20 00:00:00|4324.6|4321.8|4318.8|4316|4325.2|4322.4|4316.3|4313.5|41
1595203500000|2020-07-20 00:05:00|4318.6|4315.8|4315.6|4312.8|4318.8|4316|4312.8|4310|25
1595203800000|2020-07-20 00:10:00|4315.3|4312.5|4317.8|4315|4318.9|4316.1|4315.3|4312.5|41
1595204100000|2020-07-20 00:15:00|4317.6|4314.8|4316.8|4314|4317.8|4315|4315.8|4313|11
1595204400000|2020-07-20 00:20:00|4316.6|4313.8|4317.6|4314.8|4318.3|4315.5|4316.3|4313.5|2
1595204700000|2020-07-20 00:25:00|4317.8|4315|4319.8|4317|4320.8|4318|4317.3|4314.5|78
1595205000000|2020-07-20 00:30:00|4320.4|4317.6|4322.1|4319.3|4322.6|4319.8|4320.4|4317.6|1
1595205300000|2020-07-20 00:35:00|4321.8|4319|4319.8|4317|4322.1|4319.3|4319.8|4317|6
1595205600000|2020-07-20 00:40:00|4319.9|4317.1|4318.4|4315.6|4320.8|4318|4317.6|4314.8|7
1595205900000|2020-07-20 00:45:00|4317.9|4315.1|4315.1|4312.3|4317.9|4315.1|4314.6|4311.8|16
1595206200000|2020-07-20 00:50:00|4315.6|4312.8|4312.8|4310|4315.8|4313|4312.4|4309.6|16
1595206500000|2020-07-20 00:55:00|4313.1|4310.3|4308.3|4305.5|4313.2|4310.4|4307.4|4304.6|94
1595206800000|2020-07-20 01:00:00|4307.9|4305.1|4295.6|4292.8|4312.1|4309.3|4293.6|4290.8|776
1595207100000|2020-07-20 01:05:00|4295.4|4292.6|4295.4|4292.6|4298.9|4296.1|4290.1|4287.3|247
1595207400000|2020-07-20 01:10:00|4295.2|4292.4|4291.4|4288.6|4296.2|4293.4|4288.2|4285.4|211
1595207700000|2020-07-20 01:15:00|4292.1|4289.3|4301.3|4298.5|4302.1|4299.3|4288.9|4286.1|182
1595208000000|2020-07-20 01:20:00|4304.6|4301.8|4301.6|4298.8|4304.6|4301.8|4301.1|4298.3|149
1595208300000|2020-07-20 01:25:00|4301.2|4298.4|4301.8|4299|4303.6|4300.8|4298.1|4295.3|219
1595208600000|2020-07-20 01:30:00|4301.9|4299.1|4299.4|4296.6|4303.6|4300.8|4299.1|4296.3|39
1595208900000|2020-07-20 01:35:00|4300.1|4297.3|4298.3|4295.5|4300.3|4297.5|4295.1|4292.3|22
1595209200000|2020-07-20 01:40:00|4298.1|4295.3|4298.1|4295.3|4298.3|4295.5|4294.3|4291.5|29
1595209500000|2020-07-20 01:45:00|4298.3|4295.5|4297.6|4294.8|4298.3|4295.5|4295.1|4292.3|19
1595209800000|2020-07-20 01:50:00|4296.5|4293.7|4298.6|4295.8|4299.3|4296.5|4293.9|4291.1|131
1595210100000|2020-07-20 01:55:00|4298.4|4295.6|4299.3|4296.5|4300.8|4298|4296.1|4293.3|23
1595210400000|2020-07-20 02:00:00|4298.3|4295.5|4300.1|4297.3|4301.8|4299|4297.8|4295|9
1595210700000|2020-07-20 02:05:00|4300.3|4297.5|4304.3|4301.5|4304.3|4301.5|4299.9|4297.1|361
1595211000000|2020-07-20 02:10:00|4303.9|4301.1|4300.1|4297.3|4303.9|4301.1|4297.3|4294.5|180
1595211300000|2020-07-20 02:15:00|4300.3|4297.5|4304.6|4301.8|4304.6|4301.8|4300.3|4297.5|25
1595211600000|2020-07-20 02:20:00|4304.3|4301.5|4304.1|4301.3|4305.6|4302.8|4303.6|4300.8|8
1595211900000|2020-07-20 02:25:00|4303.6|4300.8|4300.6|4297.8|4304.1|4301.3|4300.6|4297.8|19
1595212200000|2020-07-20 02:30:00|4300.3|4297.5|4301.3|4298.5|4301.3|4298.5|4298.6|4295.8|76
1595212500000|2020-07-20 02:35:00|4301.9|4299.1|4305.3|4302.5|4305.5|4302.7|4301.1|4298.3|19
1595212800000|2020-07-20 02:40:00|4305.5|4302.7|4305.3|4302.5|4305.8|4303|4304|4301.2|15
1595213100000|2020-07-20 02:45:00|4304.3|4301.5|4303.1|4300.3|4304.8|4302|4301.1|4298.3|29
1595213400000|2020-07-20 02:50:00|4303.3|4300.5|4298.5|4295.7|4303.8|4301|4298.5|4295.7|27
1595213700000|2020-07-20 02:55:00|4299.3|4296.5|4297.5|4294.7|4301|4298.2|4296.5|4293.7|23
1595214000000|2020-07-20 03:00:00|4298|4295.2|4296|4293.2|4298|4295.2|4294.5|4291.7|22
1595214300000|2020-07-20 03:05:00|4295.8|4293|4299.5|4296.7|4299.8|4297|4295|4292.2|36
1595214600000|2020-07-20 03:10:00|4299.3|4296.5|4301.5|4298.7|4301.5|4298.7|4297.5|4294.7|12
1595214900000|2020-07-20 03:15:00|4302|4299.2|4299|4296.2|4302.5|4299.7|4299|4296.2|28
1595215200000|2020-07-20 03:20:00|4298.5|4295.7|4298.8|4296|4300|4297.2|4298.3|4295.5|12
1595215500000|2020-07-20 03:25:00|4299|4296.2|4300|4297.2|4300.5|4297.7|4298|4295.2|36
1595215800000|2020-07-20 03:30:00|4299.6|4296.8|4300|4297.2|4300|4297.2|4298.3|4295.5|13
1595216100000|2020-07-20 03:35:00|4300.2|4297.4|4302|4299.2|4302|4299.2|4300.2|4297.4|12
1595216400000|2020-07-20 03:40:00|4302.5|4299.7|4305.2|4302.4|4308|4305.2|4302.3|4299.5|29
1595216700000|2020-07-20 03:45:00|4305.5|4302.7|4304.5|4301.7|4306.5|4303.7|4303|4300.2|38
1595217000000|2020-07-20 03:50:00|4304.7|4301.9|4301.5|4298.7|4305|4302.2|4300.5|4297.7|190
1595217300000|2020-07-20 03:55:00|4301.7|4298.9|4299.8|4297|4302.2|4299.4|4298.8|4296|16
1595217600000|2020-07-20 04:00:00|4299.7|4296.9|4299.8|4297|4300.3|4297.5|4298.7|4295.9|8
1595217900000|2020-07-20 04:05:00|4300|4297.2|4299.7|4296.9|4301.2|4298.4|4299.7|4296.9|3
1595218200000|2020-07-20 04:10:00|4299.8|4297|4298.7|4295.9|4300|4297.2|4298.2|4295.4|3
1595218500000|2020-07-20 04:15:00|4298.2|4295.4|4299.2|4296.4|4300.2|4297.4|4298|4295.2|3
1595218800000|2020-07-20 04:20:00|4299.5|4296.7|4299.2|4296.4|4299.7|4296.9|4298.2|4295.4|5
1595219100000|2020-07-20 04:25:00|4299.5|4296.7|4298.7|4295.9|4299.7|4296.9|4298.7|4295.9|1
1595219400000|2020-07-20 04:30:00|4298.5|4295.7|4300|4297.2|4301.2|4298.4|4298.5|4295.7|4
1595219700000|2020-07-20 04:35:00|4300.2|4297.4|4299.7|4296.9|4300.5|4297.7|4299.7|4296.9|4
1595220000000|2020-07-20 04:40:00|4299.3|4296.5|4299.2|4296.4|4300|4297.2|4298.4|4295.6|29
1595220300000|2020-07-20 04:45:00|4298.9|4296.1|4298.4|4295.6|4299.2|4296.4|4298.2|4295.4|4
1595220600000|2020-07-20 04:50:00|4298.9|4296.1|4298.7|4295.9|4299.2|4296.4|4298|4295.2|1
1595220900000|2020-07-20 04:55:00|4298.5|4295.7|4300.7|4297.9|4301.4|4298.6|4298.5|4295.7|244
1595221200000|2020-07-20 05:00:00|4300.2|4297.4|4300|4297.2|4301|4298.2|4298|4295.2|54
1595221500000|2020-07-20 05:05:00|4299.2|4296.4|4297|4294.2|4299.2|4296.4|4296|4293.2|76
1595221800000|2020-07-20 05:10:00|4296.5|4293.7|4296|4293.2|4298|4295.2|4294.7|4291.9|100
1595222100000|2020-07-20 05:15:00|4295|4292.2|4295.4|4292.6|4296|4293.2|4294|4291.2|43
1595222400000|2020-07-20 05:20:00|4295.2|4292.4|4297.7|4294.9|4297.7|4294.9|4295|4292.2|34
1595222700000|2020-07-20 05:25:00|4298|4295.2|4297.5|4294.7|4298|4295.2|4296.4|4293.6|63
1595223000000|2020-07-20 05:30:00|4297.4|4294.6|4301.7|4298.9|4302.4|4299.6|4296.7|4293.9|33
1595223300000|2020-07-20 05:35:00|4301.5|4298.7|4300.9|4298.1|4301.5|4298.7|4299.5|4296.7|9
1595223600000|2020-07-20 05:40:00|4301.2|4298.4|4299.7|4296.9|4301.7|4298.9|4299.7|4296.9|30
1595223900000|2020-07-20 05:45:00|4299.2|4296.4|4300.5|4297.7|4300.7|4297.9|4297|4294.2|59
1595224200000|2020-07-20 05:50:00|4300.9|4298.1|4301.2|4298.4|4302|4299.2|4299.7|4296.9|122
1595224500000|2020-07-20 05:55:00|4301|4298.2|4300|4297.2|4301.4|4298.6|4299|4296.2|215
1595224800000|2020-07-20 06:00:00|4299.7|4296.9|4300|4297.2|4301.4|4298.6|4298.2|4295.4|96
1595225100000|2020-07-20 06:05:00|4299.4|4296.6|4295.7|4292.9|4299.4|4296.6|4295.4|4292.6|53
1595225400000|2020-07-20 06:10:00|4295.9|4293.1|4296.7|4293.9|4297.4|4294.6|4294|4291.2|182
1595225700000|2020-07-20 06:15:00|4296.4|4293.6|4295.2|4292.4|4296.4|4293.6|4291|4288.2|190
1595226000000|2020-07-20 06:20:00|4295.4|4292.6|4298|4295.2|4298.2|4295.4|4294.2|4291.4|152
1595226300000|2020-07-20 06:25:00|4298.2|4295.4|4299.4|4296.6|4300.4|4297.6|4297|4294.2|148
1595226600000|2020-07-20 06:30:00|4299.7|4296.9|4297|4294.2|4300.4|4297.6|4296|4293.2|163
1595226900000|2020-07-20 06:35:00|4296.5|4293.7|4300|4297.2|4300|4297.2|4296|4293.2|222
1595227200000|2020-07-20 06:40:00|4299.4|4296.6|4295.7|4292.9|4301.7|4298.9|4295.7|4292.9|98
1595227500000|2020-07-20 06:45:00|4295.5|4292.7|4291.9|4289.1|4296.4|4293.6|4290.7|4287.9|1392
1595227800000|2020-07-20 06:50:00|4291.7|4288.9|4296.2|4293.4|4296.4|4293.6|4290.7|4287.9|371
1595228100000|2020-07-20 06:55:00|4296|4293.2|4292.7|4289.9|4296|4293.2|4292.7|4289.9|114
1595228400000|2020-07-20 07:00:00|4291.7|4288.9|4280.7|4277.9|4291.7|4288.9|4280.5|4277.7|852
1595228700000|2020-07-20 07:05:00|4280.5|4277.7|4272.7|4269.9|4280.5|4277.7|4269|4265.6|1536
1595229000000|2020-07-20 07:10:00|4272.9|4270.1|4276.2|4273.4|4277.4|4274.6|4269.9|4267.1|1329
1595229300000|2020-07-20 07:15:00|4276.1|4273.3|4276.1|4273.3|4278.7|4275.9|4274.2|4271.4|395
1595229600000|2020-07-20 07:20:00|4275.7|4272.9|4276.1|4273.3|4282.1|4279.3|4274.6|4271.8|587
1595229900000|2020-07-20 07:25:00|4275.7|4272.9|4281.1|4278.3|4283.2|4280.4|4275.2|4272.4|239
1595230200000|2020-07-20 07:30:00|4280.6|4277.8|4279.7|4276.9|4283.7|4280.9|4279.7|4276.9|741
1595230500000|2020-07-20 07:35:00|4279.6|4276.8|4283.7|4280.9|4284.7|4281.9|4278.6|4275.8|287
1595230800000|2020-07-20 07:40:00|4283.1|4280.3|4285.4|4282.6|4287.4|4284.6|4282.7|4279.9|497
1595231100000|2020-07-20 07:45:00|4285.6|4282.8|4287.1|4284.3|4289.4|4286.6|4285.4|4282.6|1007
1595231400000|2020-07-20 07:50:00|4286.6|4283.8|4289.7|4286.9|4291.2|4288.4|4286.4|4283.6|509
1595231700000|2020-07-20 07:55:00|4289.1|4286.3|4288.4|4285.6|4289.4|4286.6|4285.9|4283.1|286
1595232000000|2020-07-20 08:00:00|4288.7|4285.9|4283.4|4280.6|4292.4|4289.6|4280.8|4278|417
1595232300000|2020-07-20 08:05:00|4284.1|4281.3|4283.9|4281.1|4284.9|4282.1|4281.4|4278.6|321
1595232600000|2020-07-20 08:10:00|4284.4|4281.6|4283.8|4281|4286.4|4283.6|4282.1|4279.3|1185
1595232900000|2020-07-20 08:15:00|4284.1|4281.3|4283.3|4280.5|4286.8|4284|4282.1|4279.3|421
1595233200000|2020-07-20 08:20:00|4283.4|4280.6|4287.1|4284.3|4288.1|4285.3|4281.1|4278.3|1210
1595233500000|2020-07-20 08:25:00|4287.8|4285|4297.8|4295|4298.4|4295.6|4287.3|4284.5|3730
1595233800000|2020-07-20 08:30:00|4297.4|4294.6|4300.8|4298|4303.4|4300.6|4291.1|4288|2935
1595234100000|2020-07-20 08:35:00|4300.4|4297.6|4302.3|4299.5|4305.1|4302.3|4298.4|4295.6|1258
1595234400000|2020-07-20 08:40:00|4301.9|4299.1|4306.8|4304|4308.4|4305.6|4301.8|4299|1154
1595234700000|2020-07-20 08:45:00|4306.4|4303.6|4302.4|4299.6|4308.4|4305.6|4301.4|4298.6|785
1595235000000|2020-07-20 08:50:00|4303.4|4300.6|4301.8|4299|4304.1|4301.3|4299.4|4296.6|730
1595235300000|2020-07-20 08:55:00|4301.9|4299.1|4301.6|4298.8|4304.8|4302|4300.1|4297.3|836
1595235600000|2020-07-20 09:00:00|4301.4|4298.6|4297.1|4294.3|4304.8|4302|4297.1|4294.3|1141
1595235900000|2020-07-20 09:05:00|4297.6|4294.8|4301.1|4298.3|4305.8|4303|4297.1|4294.3|423
1595236200000|2020-07-20 09:10:00|4301.6|4298.8|4311.4|4308.6|4311.8|4309|4301.4|4298.6|769
1595236500000|2020-07-20 09:15:00|4310.4|4307.6|4309.1|4306.3|4310.4|4307.6|4306.6|4303.8|394
1595236800000|2020-07-20 09:20:00|4308.6|4305.8|4312.1|4309.3|4312.1|4309.3|4307.4|4304.6|182
1595237100000|2020-07-20 09:25:00|4311.8|4309|4312.1|4309.3|4316.1|4313.3|4309.1|4306.3|603
1595237400000|2020-07-20 09:30:00|4312.6|4309.8|4304.5|4301.7|4312.8|4310|4304.5|4301.7|663
1595237700000|2020-07-20 09:35:00|4304.8|4302|4304|4301.2|4307|4304.2|4303.5|4300.7|257
1595238000000|2020-07-20 09:40:00|4303.8|4301|4303.8|4301|4305.5|4302.7|4301.8|4299|496
1595238300000|2020-07-20 09:45:00|4303.3|4300.5|4294.8|4292|4303.3|4300.5|4294.1|4291.3|711
1595238600000|2020-07-20 09:50:00|4294.1|4291.3|4296.8|4294|4297.1|4294.3|4293.1|4290.3|244
1595238900000|2020-07-20 09:55:00|4297.1|4294.3|4294.1|4291.3|4298.8|4296|4294.1|4291.3|283
1595239200000|2020-07-20 10:00:00|4293.8|4291|4291.1|4288.3|4296.8|4294|4291.1|4288.3|1782
1595239500000|2020-07-20 10:05:00|4290.8|4288|4292.8|4290|4295.5|4292.7|4289.1|4286.3|1413
1595239800000|2020-07-20 10:10:00|4292.1|4289.3|4289.8|4287|4293|4290.2|4286.8|4284|500
1595240100000|2020-07-20 10:15:00|4290|4287.2|4289|4286.2|4290.5|4287.7|4286.8|4284|530
1595240400000|2020-07-20 10:20:00|4288.8|4286|4291.8|4289|4292.5|4289.7|4287.8|4285|842
1595240700000|2020-07-20 10:25:00|4292.1|4289.3|4287|4284.2|4293.1|4290.3|4286.5|4283.7|430
1595241000000|2020-07-20 10:30:00|4287.1|4284.3|4292.5|4289.7|4292.8|4290|4287.1|4284.3|256
1595241300000|2020-07-20 10:35:00|4292.8|4290|4290.8|4288|4292.8|4290|4287.1|4284.3|254
1595241600000|2020-07-20 10:40:00|4290.5|4287.7|4289.1|4286.3|4290.5|4287.7|4288.8|4286|769
1595241900000|2020-07-20 10:45:00|4289.5|4286.7|4289.1|4286.3|4290.8|4288|4287.8|4285|160
1595242200000|2020-07-20 10:50:00|4289|4286.2|4286.5|4283.7|4290.1|4287.3|4285.5|4282.7|450
1595242500000|2020-07-20 10:55:00|4286.6|4283.8|4290.8|4288|4292.8|4290|4285.5|4282.7|448
1595242800000|2020-07-20 11:00:00|4291.1|4288.3|4292.1|4289.3|4292.8|4290|4290.1|4287.3|727
1595243100000|2020-07-20 11:05:00|4292.5|4289.7|4297.3|4294.5|4297.5|4294.7|4292.5|4289.7|527
1595243400000|2020-07-20 11:10:00|4297.5|4294.7|4293.3|4290.5|4299.5|4296.7|4291.1|4288.3|540
1595243700000|2020-07-20 11:15:00|4293.8|4291|4292.8|4290|4293.8|4291|4290.1|4287.3|133
1595244000000|2020-07-20 11:20:00|4292.6|4289.8|4294.8|4292|4295.8|4293|4291.8|4289|193
1595244300000|2020-07-20 11:25:00|4295.1|4292.3|4299.8|4297|4299.8|4297|4295.1|4292.3|304
1595244600000|2020-07-20 11:30:00|4299.7|4296.9|4299.3|4296.5|4299.8|4297|4297.5|4294.7|232
1595244900000|2020-07-20 11:35:00|4299.2|4296.4|4298.8|4296|4302.8|4300|4297.8|4295|312
1595245200000|2020-07-20 11:40:00|4299.2|4296.4|4301.2|4298.4|4302.8|4300|4299.2|4296.4|618
1595245500000|2020-07-20 11:45:00|4301.5|4298.7|4303.8|4301|4305.2|4302.4|4300.2|4297.4|622
1595245800000|2020-07-20 11:50:00|4304.2|4301.4|4303.5|4300.7|4306.5|4303.7|4300.5|4297.7|319
1595246100000|2020-07-20 11:55:00|4302.8|4300|4297.8|4295|4304.7|4301.9|4297.5|4294.7|368
1595246400000|2020-07-20 12:00:00|4297.7|4294.9|4295.5|4292.7|4299.8|4297|4294.7|4291.9|381
1595246700000|2020-07-20 12:05:00|4295.2|4292.4|4297.2|4294.4|4298.8|4296|4294.5|4291.7|330
1595247000000|2020-07-20 12:10:00|4296.7|4293.9|4300.7|4297.9|4301.2|4298.4|4296.7|4293.9|179
1595247300000|2020-07-20 12:15:00|4300.5|4297.7|4298.2|4295.4|4300.8|4298|4297.5|4294.7|1358
1595247600000|2020-07-20 12:20:00|4297.8|4295|4294.2|4291.4|4300.8|4298|4294.2|4291.4|1247
1595247900000|2020-07-20 12:25:00|4293.5|4290.7|4293.3|4290.5|4295.5|4292.7|4292.5|4289.7|1715
1595248200000|2020-07-20 12:30:00|4292.8|4290|4292.2|4289.4|4294.8|4292|4290.8|4288|978
1595248500000|2020-07-20 12:35:00|4291.8|4289|4293|4290.2|4293.2|4290.4|4289.8|4287|5016
1595248800000|2020-07-20 12:40:00|4292.8|4290|4292|4289.2|4295.2|4292.4|4290.8|4288|334
1595249100000|2020-07-20 12:45:00|4291.8|4289|4293.8|4291|4294|4291.2|4290.8|4288|828
1595249400000|2020-07-20 12:50:00|4294.5|4291.7|4296.5|4293.7|4297.8|4295|4292.8|4290|2744
1595249700000|2020-07-20 12:55:00|4296.3|4293.5|4298.8|4296|4302.8|4300|4296.3|4293.5|433
1595250000000|2020-07-20 13:00:00|4299.2|4296.4|4301.2|4298.4|4303.2|4300.4|4297.5|4294.7|757
1595250300000|2020-07-20 13:05:00|4301.5|4298.7|4303.4|4300.6|4307.2|4304.4|4301|4298.2|2377
1595250600000|2020-07-20 13:10:00|4303.5|4300.7|4300.2|4297.4|4304.2|4301.4|4299.2|4296.4|388
1595250900000|2020-07-20 13:15:00|4300.5|4297.7|4301.9|4299.1|4304.5|4301.7|4298.2|4295.4|933
1595251200000|2020-07-20 13:20:00|4302.2|4299.4|4297.2|4294.4|4302.2|4299.4|4296.5|4293.7|491
1595251500000|2020-07-20 13:25:00|4297|4294.2|4294.5|4291.7|4298.5|4295.7|4294.5|4291.7|609
1595251800000|2020-07-20 13:30:00|4294.9|4292.1|4298.9|4296.1|4299.2|4296.4|4293.9|4291.1|669
1595252100000|2020-07-20 13:35:00|4299|4296.2|4301.2|4298.4|4301.9|4299.1|4289|4286.2|2119
1595252400000|2020-07-20 13:40:00|4301.9|4299.1|4289.2|4286.4|4302.2|4299.4|4286.2|4283.4|1323
1595252700000|2020-07-20 13:45:00|4288.9|4286.1|4283.2|4280.4|4291.9|4289.1|4283.2|4280.4|951
1595253000000|2020-07-20 13:50:00|4282.9|4280.1|4281.2|4278.4|4285.2|4282.4|4278.9|4276.1|2747
1595253300000|2020-07-20 13:55:00|4280.5|4277.7|4266.5|4263.7|4283.2|4280.4|4266.4|4263.6|3688
1595253600000|2020-07-20 14:00:00|4266.4|4263.6|4263.9|4261.1|4266.4|4263.6|4251.9|4249.1|4955
1595253900000|2020-07-20 14:05:00|4263.5|4260.7|4273.9|4271.1|4276.5|4273.7|4262.5|4259.7|1577
1595254200000|2020-07-20 14:10:00|4274.2|4271.4|4285.5|4282.7|4286.5|4283.7|4273.5|4270.7|1185
1595254500000|2020-07-20 14:15:00|4285.7|4282.9|4289.9|4287.1|4293|4290.2|4285.2|4282.4|1366
1595254800000|2020-07-20 14:20:00|4290.6|4287.8|4306.6|4303.8|4307.2|4304.4|4286.7|4283.9|2746
1595255100000|2020-07-20 14:25:00|4306.2|4303.4|4306.9|4304.1|4307.7|4304.9|4302.6|4299.8|1390
1595255400000|2020-07-20 14:30:00|4307.2|4304.4|4311.9|4309.1|4316.9|4314.1|4307.2|4304.4|2498
1595255700000|2020-07-20 14:35:00|4312.2|4309.4|4311.9|4309.1|4315.2|4312.4|4310.6|4307.8|845
1595256000000|2020-07-20 14:40:00|4312.2|4309.4|4309.2|4306.4|4314.9|4312.1|4307.9|4305.1|1883
1595256300000|2020-07-20 14:45:00|4309.6|4306.8|4316.6|4313.8|4316.6|4313.8|4308.6|4305.8|2069
1595256600000|2020-07-20 14:50:00|4316.2|4313.4|4312.6|4309.8|4317.6|4314.8|4312.2|4309.4|1289
1595256900000|2020-07-20 14:55:00|4312.9|4310.1|4319.1|4316.3|4319.6|4316.8|4312.9|4310.1|1547
1595257200000|2020-07-20 15:00:00|4319.6|4316.8|4317.6|4314.8|4320.6|4317.8|4315.2|4312.4|1268
1595257500000|2020-07-20 15:05:00|4317.9|4315.1|4319.6|4316.8|4320.6|4317.8|4317.9|4315.1|1199
1595257800000|2020-07-20 15:10:00|4319.4|4316.6|4317.2|4314.4|4322.9|4320.1|4316.6|4313.8|2606
1595258100000|2020-07-20 15:15:00|4317.7|4314.9|4314.2|4311.4|4318.9|4316.1|4310.6|4307.8|2534
1595258400000|2020-07-20 15:20:00|4313.9|4311.1|4316.2|4313.4|4318.6|4315.8|4308.4|4305.6|2342
1595258700000|2020-07-20 15:25:00|4315.9|4313.1|4314.3|4311.5|4318.6|4315.8|4313.3|4310.5|4007
1595259000000|2020-07-20 15:30:00|4314.4|4311.6|4324.6|4321.8|4325.3|4322.5|4313.9|4311.1|3621
1595259300000|2020-07-20 15:35:00|4325.1|4322.3|4326.6|4323.8|4326.6|4323.8|4321.9|4319.1|885
1595259600000|2020-07-20 15:40:00|4326.3|4323.5|4333.3|4330.5|4334.6|4331.8|4325.1|4322.3|1892
1595259900000|2020-07-20 15:45:00|4333.4|4330.6|4334.9|4332.1|4338.1|4335.3|4332.9|4330.1|2346
1595260200000|2020-07-20 15:50:00|4335.3|4332.5|4333.1|4330.3|4336.6|4333.8|4330.3|4327.5|883
1595260500000|2020-07-20 15:55:00|4333.3|4330.5|4331.3|4328.5|4335.3|4332.5|4329.3|4326.5|405
1595260800000|2020-07-20 16:00:00|4331.6|4328.8|4329.9|4327.1|4336.3|4333.5|4329.6|4326.8|869
1595261100000|2020-07-20 16:05:00|4330.3|4327.5|4331.9|4329.1|4333.6|4330.8|4328.9|4326.1|518
1595261400000|2020-07-20 16:10:00|4332.3|4329.5|4330.9|4328.1|4334.3|4331.5|4329.6|4326.8|785
1595261700000|2020-07-20 16:15:00|4330.6|4327.8|4331.1|4328.3|4334.3|4331.5|4330.6|4327.8|571
1595262000000|2020-07-20 16:20:00|4331.6|4328.8|4329.9|4327.1|4334.1|4331.3|4329.6|4326.8|408
1595262300000|2020-07-20 16:25:00|4329.6|4326.8|4328.9|4326.1|4331.3|4328.5|4328.3|4325.5|470
1595262600000|2020-07-20 16:30:00|4329.9|4327.1|4329.6|4326.8|4330.9|4328.1|4326.9|4324.1|807
1595262900000|2020-07-20 16:35:00|4328.9|4326.1|4333.1|4330.3|4333.6|4330.8|4328|4325.2|277
1595263200000|2020-07-20 16:40:00|4333.3|4330.5|4331|4328.2|4333.6|4330.8|4331|4328.2|152
1595263500000|2020-07-20 16:45:00|4331.1|4328.3|4342.1|4339.3|4342.3|4339.5|4331.1|4328.3|1363
1595263800000|2020-07-20 16:50:00|4342.6|4339.8|4338.6|4335.8|4347.3|4344.5|4336.6|4333.8|2043
1595264100000|2020-07-20 16:55:00|4339.1|4336.3|4345.6|4342.8|4345.6|4342.8|4338.6|4335.8|423
1595264400000|2020-07-20 17:00:00|4346.3|4343.5|4344.3|4341.5|4348.1|4345.3|4342.6|4339.8|391
1595264700000|2020-07-20 17:05:00|4344|4341.2|4343.6|4340.8|4348.6|4345.8|4342.3|4339.5|555
1595265000000|2020-07-20 17:10:00|4344.1|4341.3|4341.6|4338.8|4344.1|4341.3|4341.6|4338.8|176
1595265300000|2020-07-20 17:15:00|4342.6|4339.8|4341|4338.2|4343.6|4340.8|4338|4335.2|1574
1595265600000|2020-07-20 17:20:00|4341.3|4338.5|4342.3|4339.5|4345|4342.2|4340.3|4337.5|710
1595265900000|2020-07-20 17:25:00|4342.6|4339.8|4344|4341.2|4346|4343.2|4339.5|4336.7|1080
1595266200000|2020-07-20 17:30:00|4343|4340.2|4345|4342.2|4346.3|4343.5|4342.1|4339.3|530
1595266500000|2020-07-20 17:35:00|4344.5|4341.7|4343.3|4340.5|4348.6|4345.8|4343.3|4340.5|953
1595266800000|2020-07-20 17:40:00|4343.5|4340.7|4342.3|4339.5|4348|4345.2|4342|4339.2|410
1595267100000|2020-07-20 17:45:00|4342.6|4339.8|4337.6|4334.8|4343|4340.2|4337.6|4334.8|2563
1595267400000|2020-07-20 17:50:00|4338|4335.2|4348|4345.2|4348|4345.2|4338|4335.2|701
1595267700000|2020-07-20 17:55:00|4348.5|4345.7|4351.3|4348.5|4353.3|4350.5|4347|4344.2|2125
1595268000000|2020-07-20 18:00:00|4351.6|4348.8|4353.6|4350.8|4359.7|4353.8|4351.3|4348.5|2303
1595268300000|2020-07-20 18:05:00|4353.8|4351|4348|4345.2|4355.3|4352.5|4347.3|4344.5|602
1595268600000|2020-07-20 18:10:00|4348.1|4345.3|4342.3|4339.5|4351|4348.2|4341.3|4338.5|1399
1595268900000|2020-07-20 18:15:00|4341.6|4338.8|4346.3|4343.5|4348|4345.2|4336.3|4333.5|1058
1595269200000|2020-07-20 18:20:00|4346.2|4343.4|4341.3|4338.5|4346.3|4343.5|4338.7|4335.9|807
1595269500000|2020-07-20 18:25:00|4341|4338.2|4343.3|4340.5|4349.3|4346.5|4338|4335.2|7465
1595269800000|2020-07-20 18:30:00|4343|4340.2|4344.8|4342|4347|4344.2|4341|4338.2|774
1595270100000|2020-07-20 18:35:00|4345|4342.2|4344|4341.2|4345.8|4343|4343.7|4340.9|503
1595270400000|2020-07-20 18:40:00|4344.2|4341.4|4344.7|4341.9|4345.7|4342.9|4344|4341.2|284
1595270700000|2020-07-20 18:45:00|4345|4342.2|4344.8|4342|4347.3|4344.5|4343.7|4340.9|549
1595271000000|2020-07-20 18:50:00|4344.7|4341.9|4341.7|4338.9|4345.3|4342.5|4341.3|4338.5|253
1595271300000|2020-07-20 18:55:00|4341.8|4339|4340.7|4337.9|4343.7|4340.9|4340.3|4337.5|89
1595271600000|2020-07-20 19:00:00|4340.3|4337.5|4340|4337.2|4341|4338.2|4338.3|4335.5|292
1595271900000|2020-07-20 19:05:00|4340.5|4337.7|4335|4332.2|4340.5|4337.7|4333.8|4331|306
1595272200000|2020-07-20 19:10:00|4334.7|4331.9|4332|4329.2|4335.3|4332.5|4331.3|4328.5|237
1595272500000|2020-07-20 19:15:00|4332.8|4330|4335.7|4332.9|4336.8|4334|4332|4329.2|135
1595272800000|2020-07-20 19:20:00|4336|4333.2|4332.3|4329.5|4336.3|4333.5|4332.3|4329.5|153
1595273100000|2020-07-20 19:25:00|4332.7|4329.9|4334.4|4331.6|4335.4|4332.6|4332.3|4329.5|118
1595273400000|2020-07-20 19:30:00|4334.9|4332.1|4339.7|4336.9|4340.4|4337.6|4334.9|4332.1|161
1595273700000|2020-07-20 19:35:00|4339.4|4336.6|4338.4|4335.6|4339.7|4336.9|4338.2|4335.4|33
1595274000000|2020-07-20 19:40:00|4338|4335.2|4336.4|4333.6|4338.4|4335.6|4336|4333.2|51
1595274300000|2020-07-20 19:45:00|4336.2|4333.4|4334.7|4331.9|4337.2|4334.4|4334.4|4331.6|43
1595274600000|2020-07-20 19:50:00|4335.4|4332.6|4333|4330.2|4335.7|4332.9|4332.4|4329.6|105
1595274900000|2020-07-20 19:55:00|4332.9|4330.1|4332.5|4329.7|4334|4331.2|4331.4|4328.6|208
1595275200000|2020-07-20 20:00:00|4332.9|4330.1|4335.5|4332.7|4336.5|4333.7|4332|4329.2|106
1595275500000|2020-07-20 20:05:00|4335.4|4332.6|4335|4332.2|4337|4334.2|4334.5|4331.7|56
1595275800000|2020-07-20 20:10:00|4335.4|4332.6|4338.4|4335.6|4338.4|4335.6|4335.4|4332.6|43
1595276100000|2020-07-20 20:15:00|4338.5|4335.7|4336.5|4333.7|4338.5|4335.7|4335.4|4332.6|97
1595276400000|2020-07-20 20:20:00|4336.4|4333.6|4337|4334.2|4337|4334.2|4336|4333.2|14
1595276700000|2020-07-20 20:25:00|4337.4|4334.6|4337|4334.2|4337.5|4334.7|4336|4333.2|22
1595277000000|2020-07-20 20:30:00|4337.4|4334.6|4336.9|4334.1|4339|4336.2|4336|4333.2|135
1595277300000|2020-07-20 20:35:00|4336.7|4333.9|4336.4|4333.6|4336.9|4334.1|4334.7|4331.9|221
1595277600000|2020-07-20 20:40:00|4336.5|4333.7|4336.2|4333.4|4336.7|4333.9|4335.9|4333.1|28
1595277900000|2020-07-20 20:45:00|4336.4|4333.6|4334|4331.2|4336.4|4333.6|4334|4331.2|265
1595278200000|2020-07-20 20:50:00|4333.4|4330.6|4337.2|4334.4|4338|4335.1|4332|4329.2|54
1595278500000|2020-07-20 20:55:00|4337.4|4334.6|4334.9|4332.1|4337.4|4334.6|4334.9|4332|85
1595278800000|2020-07-20 21:00:00|4335.2|4332.4|4339.8|4329.8|4339.8|4334.6|4335.1|4329.8|1
1595279100000|2020-07-20 21:05:00|4335|4331|4339.5|4329.5|4339.5|4332|4333.4|4328.5|1
1595279400000|2020-07-20 21:10:00|4336|4332|4332.9|4330.1|4336|4332|4332.9|4330|2
1595279700000|2020-07-20 21:15:00|4333.1|4330.3|4333.9|4331.1|4339|4331.1|4333.1|4327.6|3
1595280000000|2020-07-20 21:20:00|4339|4329|4338.5|4328.5|4339|4329|4338.5|4328.5|0
1595280300000|2020-07-20 21:25:00|4335.7|4331.7|4336.2|4333.4|4336.4|4333.6|4335.6|4331.7|0
1595280600000|2020-07-20 21:30:00|4335.9|4333.1|4336|4332|4338.5|4334.9|4334.9|4328.5|5
1595280900000|2020-07-20 21:35:00|4334.9|4332.1|4333.4|4330.6|4336|4332.1|4333.4|4330.6|3
1595281200000|2020-07-20 21:40:00|4337.5|4327.5|4338.5|4328.5|4338.5|4328.5|4337.5|4327.5|0
1595281800000|2020-07-20 21:50:00|4334.4|4331.6|4333.4|4330.6|4334.4|4331.6|4333.2|4330.4|0
1595282100000|2020-07-20 21:55:00|4333.2|4330.4|4338|4328|4338|4330.4|4333.2|4327.3|6
1595289600000|2020-07-21 00:00:00|4329.1|4326.3|4339.6|4336.8|4342|4339.2|4329.1|4326.3|93
1595289900000|2020-07-21 00:05:00|4339.5|4336.7|4341.8|4339|4343.9|4341.1|4338.5|4335.7|69
1595290200000|2020-07-21 00:10:00|4341.6|4338.8|4344.5|4341.7|4345.6|4342.8|4341.1|4338.3|78
1595290500000|2020-07-21 00:15:00|4344.6|4341.8|4343.6|4340.8|4345.1|4342.3|4342.8|4340|25
1595290800000|2020-07-21 00:20:00|4344|4341.2|4343.6|4340.8|4344.1|4341.3|4343.1|4340.3|2
1595291100000|2020-07-21 00:25:00|4343.5|4340.7|4346|4343.2|4346.1|4343.3|4343.5|4340.7|41
1595291400000|2020-07-21 00:30:00|4346.1|4343.3|4346.6|4343.8|4347.1|4344.3|4345.1|4342.3|17
1595291700000|2020-07-21 00:35:00|4347.1|4344.3|4347.1|4344.3|4350.1|4347.3|4347|4344.2|69
1595292000000|2020-07-21 00:40:00|4347.3|4344.5|4347.1|4344.3|4347.6|4344.8|4346.1|4343.3|13
1595292300000|2020-07-21 00:45:00|4347.6|4344.8|4346.6|4343.8|4347.6|4344.8|4346.5|4343.7|23
1595292600000|2020-07-21 00:50:00|4346.8|4344|4344.3|4341.5|4349.3|4346.5|4343.8|4341|187
1595292900000|2020-07-21 00:55:00|4344.6|4341.8|4345|4342.2|4346.6|4343.8|4344.6|4341.8|14
1595293200000|2020-07-21 01:00:00|4345.1|4342.3|4355.6|4352.8|4357.3|4354.5|4345.1|4342.3|146
1595293500000|2020-07-21 01:05:00|4355.8|4353|4352.7|4349.9|4357|4354.2|4352.5|4349.7|223
1595293800000|2020-07-21 01:10:00|4352.8|4350|4354.5|4351.7|4355.2|4352.4|4351.5|4348.7|63
1595294100000|2020-07-21 01:15:00|4354.7|4351.9|4356.7|4353.9|4358.5|4355.7|4354.7|4351.9|56
1595294400000|2020-07-21 01:20:00|4356.5|4353.7|4358.2|4355.4|4358.2|4355.4|4355.7|4352.9|63
1595294700000|2020-07-21 01:25:00|4358.3|4355.5|4357.2|4354.4|4358.7|4355.9|4355.7|4352.9|65
1595295000000|2020-07-21 01:30:00|4358.2|4355.4|4357.7|4354.9|4358.7|4355.9|4356.7|4353.9|43
1595295300000|2020-07-21 01:35:00|4357.8|4355|4353.2|4350.4|4358.2|4355.4|4351.2|4348.4|66
1595295600000|2020-07-21 01:40:00|4353.3|4350.5|4351.2|4348.4|4354.2|4351.4|4351.2|4348.4|51
1595295900000|2020-07-21 01:45:00|4351.5|4348.7|4354.7|4351.9|4358.6|4355.4|4351.2|4348.4|193
1595296200000|2020-07-21 01:50:00|4355.7|4352.9|4350.7|4347.9|4355.7|4352.9|4349.8|4347|19
1595296500000|2020-07-21 01:55:00|4350.5|4347.7|4350.7|4347.9|4351.7|4348.9|4349.5|4346.7|8
1595296800000|2020-07-21 02:00:00|4350.5|4347.7|4350.7|4347.9|4352|4349.2|4350.5|4347.7|4
1595297100000|2020-07-21 02:05:00|4351.2|4348.4|4351.7|4348.9|4353.2|4350.4|4351.2|4348.4|10
1595297400000|2020-07-21 02:10:00|4351.8|4349|4350.7|4347.9|4352.2|4349.4|4349.7|4346.9|5
1595297700000|2020-07-21 02:15:00|4350.5|4347.7|4348.4|4345.6|4350.7|4347.9|4348.4|4345.6|10
1595298000000|2020-07-21 02:20:00|4348|4345.2|4349.2|4346.4|4349.2|4346.4|4347.7|4344.9|4
1595298300000|2020-07-21 02:25:00|4348.5|4345.7|4345.5|4342.7|4348.7|4345.9|4344.9|4342.1|19
1595298600000|2020-07-21 02:30:00|4345.7|4342.9|4344.2|4341.4|4347.2|4344.4|4344.2|4341.4|5
1595298900000|2020-07-21 02:35:00|4344.5|4341.7|4346.7|4343.9|4346.7|4343.9|4344.5|4341.7|13
1595299200000|2020-07-21 02:40:00|4346.5|4343.7|4348.7|4345.9|4348.7|4345.9|4346.5|4343.7|6
1595299500000|2020-07-21 02:45:00|4349|4346.2|4350|4347.2|4350.2|4347.4|4349|4346.2|219
1595299800000|2020-07-21 02:50:00|4349.7|4346.9|4348.2|4345.4|4349.7|4346.9|4348.2|4345.4|6
1595300100000|2020-07-21 02:55:00|4348.5|4345.7|4348.7|4345.9|4349.7|4346.9|4348.5|4345.7|3
1595300400000|2020-07-21 03:00:00|4348.9|4346.1|4347.2|4344.4|4348.9|4346.1|4347.2|4344.4|10
1595300700000|2020-07-21 03:05:00|4346.7|4343.9|4345.7|4342.9|4347.2|4344.4|4344.2|4341.4|17
1595301000000|2020-07-21 03:10:00|4345.9|4343.1|4346|4343.2|4346.7|4343.9|4345.9|4343.1|3
1595301300000|2020-07-21 03:15:00|4344.9|4342.1|4343.5|4340.7|4345.5|4342.7|4343.4|4340.6|223
1595301600000|2020-07-21 03:20:00|4343.4|4340.6|4340.5|4337.7|4343.4|4340.6|4340.2|4337.4|1265
1595301900000|2020-07-21 03:25:00|4340|4337.2|4340.6|4337.8|4341.7|4338.9|4338.6|4335.8|1155
1595302200000|2020-07-21 03:30:00|4339.9|4337.1|4340.2|4337.4|4341.4|4338.6|4339.2|4336.4|14
1595302500000|2020-07-21 03:35:00|4340.4|4337.6|4346.4|4343.6|4349.8|4344.1|4339.2|4336.4|198
1595302800000|2020-07-21 03:40:00|4347.7|4344.9|4349.4|4346.6|4349.9|4347.1|4347.2|4344.4|23
1595303100000|2020-07-21 03:45:00|4349.2|4346.4|4349.4|4346.6|4349.9|4347.1|4349.2|4346.4|5
1595303400000|2020-07-21 03:50:00|4349.2|4346.4|4349.4|4346.6|4349.9|4347.1|4348.4|4345.6|9
1595303700000|2020-07-21 03:55:00|4349.6|4346.8|4349.4|4346.6|4350.2|4347.4|4349.2|4346.4|14
1595304000000|2020-07-21 04:00:00|4348.9|4346.1|4348.9|4346.1|4350.4|4347.6|4348.9|4346.1|13
1595304300000|2020-07-21 04:05:00|4349.2|4346.4|4349.2|4346.4|4349.9|4347.1|4348.9|4346.1|19
1595304600000|2020-07-21 04:10:00|4349.3|4346.5|4350.1|4347.3|4350.6|4347.8|4347.9|4345.1|56
1595304900000|2020-07-21 04:15:00|4349.7|4346.9|4348.2|4345.4|4350.1|4347.3|4347.9|4345.1|49
1595305200000|2020-07-21 04:20:00|4348.1|4345.3|4347.1|4344.3|4348.1|4345.3|4346.9|4344.1|4
1595305500000|2020-07-21 04:25:00|4346.9|4344.1|4346.6|4343.8|4346.9|4344.1|4345.6|4342.8|11
1595305800000|2020-07-21 04:30:00|4347.1|4344.3|4348.1|4345.3|4348.6|4345.8|4346.6|4343.8|24
1595306100000|2020-07-21 04:35:00|4348.4|4345.6|4349.6|4346.8|4349.6|4346.8|4347.9|4345.1|4
1595306400000|2020-07-21 04:40:00|4349.7|4346.9|4350.4|4347.6|4350.7|4347.9|4349.2|4346.4|422
1595306700000|2020-07-21 04:45:00|4350.1|4347.3|4350.4|4347.6|4350.6|4347.8|4349.4|4346.6|23
1595307000000|2020-07-21 04:50:00|4350.6|4347.8|4350.9|4348.1|4351.6|4348.8|4350.2|4347.4|11
1595307300000|2020-07-21 04:55:00|4351.1|4348.3|4352.2|4349.4|4352.6|4349.8|4350.6|4347.8|37
1595307600000|2020-07-21 05:00:00|4351.9|4349.1|4354.9|4352.1|4354.9|4352.1|4351.6|4348.8|60
1595307900000|2020-07-21 05:05:00|4355.2|4352.4|4352.9|4350.1|4355.2|4352.4|4352.9|4350.1|44
1595308200000|2020-07-21 05:10:00|4352.6|4349.8|4353.1|4350.3|4353.6|4350.8|4352.6|4349.8|25
1595308500000|2020-07-21 05:15:00|4353.4|4350.6|4353.4|4350.6|4353.6|4350.8|4352.9|4350.1|13
1595308800000|2020-07-21 05:20:00|4353.1|4350.3|4352.4|4349.6|4353.6|4350.8|4351.6|4348.8|17
1595309100000|2020-07-21 05:25:00|4352.3|4349.5|4350.9|4348.1|4352.3|4349.5|4349.9|4347.1|16
1595309400000|2020-07-21 05:30:00|4350.6|4347.8|4350.8|4348|4351.3|4348.5|4350.3|4347.5|112
1595309700000|2020-07-21 05:35:00|4350.3|4347.5|4353.4|4350.6|4354.3|4351.5|4349.9|4347.1|85
1595310000000|2020-07-21 05:40:00|4353.3|4350.5|4352.3|4349.5|4353.4|4350.6|4352.3|4349.5|610
1595310300000|2020-07-21 05:45:00|4352.6|4349.8|4356.3|4353.5|4356.3|4353.5|4352.6|4349.8|81
1595310600000|2020-07-21 05:50:00|4355.3|4352.5|4354.8|4352|4357.3|4354.5|4353.3|4350.5|253
1595310900000|2020-07-21 05:55:00|4355.3|4352.5|4355.1|4352.3|4356.6|4353.8|4354.6|4351.8|595
1595311200000|2020-07-21 06:00:00|4354.9|4352.1|4357.4|4354.6|4360.6|4357.8|4354.6|4351.8|271
1595311500000|2020-07-21 06:05:00|4357.6|4354.8|4358.4|4355.6|4359.3|4356.5|4356.1|4353.3|100
1595311800000|2020-07-21 06:10:00|4358.3|4355.5|4360.8|4358|4362.3|4359.5|4357.4|4354.6|397
1595312100000|2020-07-21 06:15:00|4360.6|4357.8|4358|4355.2|4360.9|4358.1|4358|4355.2|118
1595312400000|2020-07-21 06:20:00|4358.1|4355.3|4361.3|4358.5|4362.8|4360|4358|4355.2|160
1595312700000|2020-07-21 06:25:00|4361.6|4358.8|4365.3|4362.5|4366.9|4364.1|4361.6|4358.8|818
1595313000000|2020-07-21 06:30:00|4365.4|4362.6|4363.3|4360.5|4365.4|4362.6|4362.3|4359.5|1090
1595313300000|2020-07-21 06:35:00|4362.9|4360.1|4362.3|4359.5|4363.3|4360.5|4360.6|4357.8|81
1595313600000|2020-07-21 06:40:00|4362.8|4360|4366.3|4363.5|4366.3|4363.5|4362.3|4359.5|124
1595313900000|2020-07-21 06:45:00|4365.9|4363.1|4363.3|4360.5|4366.3|4363.5|4360.3|4357.5|552
1595314200000|2020-07-21 06:50:00|4362.9|4360.1|4366.4|4363.6|4366.6|4363.8|4361.8|4359|278
1595314500000|2020-07-21 06:55:00|4366.6|4363.8|4368.6|4365.8|4368.6|4365.8|4365.6|4362.8|201
1595314800000|2020-07-21 07:00:00|4369.3|4366.5|4371.6|4368.8|4372.6|4369.8|4368.4|4365.6|1297
1595315100000|2020-07-21 07:05:00|4371.9|4369.1|4373|4370.2|4376.5|4373.7|4369.3|4366.5|771
1595315400000|2020-07-21 07:10:00|4373.3|4370.5|4371.6|4368.8|4375|4372.2|4371.1|4368.3|891
1595315700000|2020-07-21 07:15:00|4372.6|4369.8|4371.6|4368.8|4374.6|4371.8|4368.6|4365.8|1410
1595316000000|2020-07-21 07:20:00|4372|4369.2|4367.6|4364.8|4372.6|4369.8|4367.6|4364.8|522
1595316300000|2020-07-21 07:25:00|4368|4365.2|4370|4367.2|4370.3|4367.5|4366.3|4363.5|295
1595316600000|2020-07-21 07:30:00|4369.6|4366.8|4371.3|4368.5|4372.3|4369.5|4369.6|4366.8|290
1595316900000|2020-07-21 07:35:00|4371.7|4368.9|4373.3|4370.5|4375|4372.2|4371.3|4368.5|513
1595317200000|2020-07-21 07:40:00|4373.5|4370.7|4371.3|4368.5|4374|4371.2|4370.3|4367.5|322
1595317500000|2020-07-21 07:45:00|4371.6|4368.8|4370.3|4367.5|4372.3|4369.5|4367.3|4364.5|457
1595317800000|2020-07-21 07:50:00|4369.8|4367|4374.3|4371.5|4374.3|4371.5|4367.3|4364.5|517
1595318100000|2020-07-21 07:55:00|4374.2|4371.4|4379.3|4376.5|4380.6|4377.8|4373.3|4370.5|1546
1595318400000|2020-07-21 08:00:00|4379.7|4376.9|4385|4382.2|4385.6|4382.8|4378|4375.2|1780
1595318700000|2020-07-21 08:05:00|4384.3|4381.5|4381.3|4378.5|4385.6|4382.8|4381|4378.2|433
1595319000000|2020-07-21 08:10:00|4381.7|4378.9|4385|4382.2|4385.7|4382.9|4381.3|4378.5|317
1595319300000|2020-07-21 08:15:00|4384.9|4382.1|4387.3|4384.5|4387.3|4384.5|4380|4377.2|922
1595319600000|2020-07-21 08:20:00|4387.7|4384.9|4389.3|4386.5|4390.3|4387.5|4386.3|4383.5|2233
1595319900000|2020-07-21 08:25:00|4389|4386.2|4396.6|4393.8|4399.6|4396.8|4389|4386.2|5269
1595320200000|2020-07-21 08:30:00|4397|4394.2|4398.6|4395.8|4398.6|4395.8|4393.5|4390.7|3639
1595320500000|2020-07-21 08:35:00|4398.9|4396.1|4415|4412.2|4421|4418.2|4396.5|4393.7|4191
1595320800000|2020-07-21 08:40:00|4415.3|4412.5|4407.3|4404.5|4416|4413.2|4405.3|4402.5|2691
1595321100000|2020-07-21 08:45:00|4406.8|4404|4419|4416.2|4419.3|4416.5|4406.8|4404|1305
1595321400000|2020-07-21 08:50:00|4419.3|4416.5|4440.1|4437.3|4440.6|4437.8|4415.8|4413|3617
1595321700000|2020-07-21 08:55:00|4440.6|4437.8|4439|4436.2|4449.1|4446.3|4438|4435.2|1811
1595322000000|2020-07-21 09:00:00|4439.3|4436.5|4456|4453.2|4461.3|4458.5|4439|4436.2|2488
1595322300000|2020-07-21 09:05:00|4455.3|4452.5|4448|4445.2|4456|4453.2|4445.3|4442.5|2753
1595322600000|2020-07-21 09:10:00|4448.3|4445.5|4446.7|4443.9|4455|4452.2|4443.7|4440.9|1507
1595322900000|2020-07-21 09:15:00|4446|4443.2|4441.7|4438.9|4446.7|4443.9|4440.3|4437.5|3939
1595323200000|2020-07-21 09:20:00|4442|4439.2|4435.7|4432.9|4442.7|4439.9|4435.3|4432.5|1249
1595323500000|2020-07-21 09:25:00|4436|4433.2|4436|4433.2|4438.7|4435.9|4431.4|4428.6|1440
1595323800000|2020-07-21 09:30:00|4436.7|4433.9|4439.7|4436.9|4440.7|4437.9|4433.7|4430.9|503
1595324100000|2020-07-21 09:35:00|4439.3|4436.5|4436.7|4433.9|4439.7|4436.9|4431.7|4428.9|829
1595324400000|2020-07-21 09:40:00|4437|4434.2|4431|4428.2|4440|4437.2|4429.3|4426.5|762
1595324700000|2020-07-21 09:45:00|4430.3|4427.5|4435.2|4432.4|4436.7|4433.9|4428.7|4425.9|977
1595325000000|2020-07-21 09:50:00|4434.7|4431.9|4436.4|4433.6|4436.7|4433.9|4433.7|4430.9|307
1595325300000|2020-07-21 09:55:00|4436.5|4433.7|4436|4433.2|4439|4436.2|4435.4|4432.6|162
1595325600000|2020-07-21 10:00:00|4436.4|4433.6|4445.8|4443|4448|4445.2|4436.4|4433.6|1138
1595325900000|2020-07-21 10:05:00|4446|4443.2|4448.7|4445.9|4453.3|4450.5|4444.7|4441.9|847
1595326200000|2020-07-21 10:10:00|4448.3|4445.5|4447.7|4444.9|4450.4|4447.6|4447.7|4444.9|279
1595326500000|2020-07-21 10:15:00|4447.8|4445|4453.8|4451|4453.8|4451|4447.8|4445|749
1595326800000|2020-07-21 10:20:00|4453.7|4450.9|4449.7|4446.9|4456.7|4453.9|4449.7|4446.9|920
1595327100000|2020-07-21 10:25:00|4449|4446.2|4452|4449.2|4454.4|4451.6|4449|4446.2|299
1595327400000|2020-07-21 10:30:00|4452.4|4449.6|4453.7|4450.9|4454.7|4451.9|4451.7|4448.9|472
1595327700000|2020-07-21 10:35:00|4454.2|4451.4|4457.3|4454.5|4458.7|4455.9|4453.2|4450.4|457
1595328000000|2020-07-21 10:40:00|4457|4454.2|4461|4458.2|4468.6|4465.8|4456.7|4453.9|1901
1595328300000|2020-07-21 10:45:00|4460.7|4457.9|4469.3|4466.5|4471|4468.2|4458.7|4455.9|672
1595328600000|2020-07-21 10:50:00|4469|4466.2|4464.3|4461.5|4470.3|4467.5|4462.7|4459.9|822
1595328900000|2020-07-21 10:55:00|4465|4462.2|4466|4463.2|4468|4465.2|4464.3|4461.5|210
1595329200000|2020-07-21 11:00:00|4466.3|4463.5|4470.7|4467.9|4474|4471.2|4465.8|4463|794
1595329500000|2020-07-21 11:05:00|4470.4|4467.6|4470|4467.2|4471|4468.2|4466.4|4463.6|388
1595329800000|2020-07-21 11:10:00|4470.4|4467.6|4473|4470.2|4476|4473.2|4470|4467.2|804
1595330100000|2020-07-21 11:15:00|4472.4|4469.6|4477.5|4474.7|4482.3|4479.5|4472|4469.2|1424
1595330400000|2020-07-21 11:20:00|4477|4474.2|4484|4481.2|4484.5|4481.7|4476|4473.2|658
1595330700000|2020-07-21 11:25:00|4484.3|4481.5|4484.7|4481.9|4487|4484.2|4483|4480.2|1315
1595331000000|2020-07-21 11:30:00|4484.9|4482.1|4483.7|4480.9|4485|4482.2|4480.9|4478.1|1002
1595331300000|2020-07-21 11:35:00|4483.4|4480.6|4474.4|4471.6|4483.4|4480.6|4471.7|4468.9|656
1595331600000|2020-07-21 11:40:00|4474.7|4471.9|4468.4|4465.6|4476.9|4474.1|4467.9|4465.1|1173
1595331900000|2020-07-21 11:45:00|4468.7|4465.9|4465|4462.2|4475|4472.2|4464.9|4462.1|529
1595332200000|2020-07-21 11:50:00|4465.7|4462.9|4468|4465.2|4470|4467.2|4464.4|4461.6|323
1595332500000|2020-07-21 11:55:00|4468.4|4465.6|4465.1|4462.3|4470|4467.2|4462.1|4459.3|1183
1595332800000|2020-07-21 12:00:00|4464.7|4461.9|4459.7|4456.9|4469.7|4466.9|4457.7|4454.9|781
1595333100000|2020-07-21 12:05:00|4459.1|4456.3|4452.1|4449.3|4460.2|4457.4|4449.4|4446.6|1223
1595333400000|2020-07-21 12:10:00|4451.7|4448.9|4448.1|4445.3|4455.9|4453.1|4446.4|4443.6|979
1595333700000|2020-07-21 12:15:00|4447.6|4444.8|4455.1|4452.3|4456.1|4453.3|4447.4|4444.6|338
1595334000000|2020-07-21 12:20:00|4454.7|4451.9|4460.6|4457.8|4460.6|4457.8|4453.7|4450.9|418
1595334300000|2020-07-21 12:25:00|4460.4|4457.6|4458.1|4455.3|4462.4|4459.6|4457.6|4454.8|428
1595334600000|2020-07-21 12:30:00|4458.2|4455.4|4456.7|4453.9|4461.7|4458.9|4456.4|4453.6|650
1595334900000|2020-07-21 12:35:00|4457.1|4454.3|4463.4|4460.6|4463.7|4460.9|4457.1|4454.3|141
1595335200000|2020-07-21 12:40:00|4463.1|4460.3|4464.4|4461.6|4464.4|4461.6|4461.4|4458.6|798
1595335500000|2020-07-21 12:45:00|4464.1|4461.3|4450.6|4447.8|4464.1|4461.3|4449.8|4447|4025
1595335800000|2020-07-21 12:50:00|4450.5|4447.7|4451.8|4449|4458.1|4455.3|4450.3|4447.5|1424
1595336100000|2020-07-21 12:55:00|4451.5|4448.7|4455.1|4452.3|4462.1|4459.3|4450.8|4448|726
1595336400000|2020-07-21 13:00:00|4455.4|4452.6|4474.1|4471.3|4476.1|4473.3|4452.1|4449.3|3154
1595336700000|2020-07-21 13:05:00|4474.3|4471.5|4476.9|4474.1|4479.4|4476.6|4472.1|4469.3|1598
1595337000000|2020-07-21 13:10:00|4477.3|4474.5|4472.1|4469.3|4479.4|4476.6|4467.3|4464.5|1509
1595337300000|2020-07-21 13:15:00|4471.8|4469|4475.1|4472.3|4475.4|4472.6|4468.1|4465.3|803
1595337600000|2020-07-21 13:20:00|4474.8|4472|4477.8|4475|4481.3|4478.5|4474.8|4472|717
1595337900000|2020-07-21 13:25:00|4478.3|4475.5|4467.1|4464.3|4484.4|4481.6|4466.1|4463.3|1645
1595338200000|2020-07-21 13:30:00|4467.3|4464.5|4471.1|4468.3|4483.5|4480.7|4467.1|4464.3|1713
1595338500000|2020-07-21 13:35:00|4470.1|4467.3|4476.5|4473.7|4477|4474.2|4466.1|4463.3|931
1595338800000|2020-07-21 13:40:00|4477.2|4474.4|4476.2|4473.4|4481|4478.2|4474.2|4471.4|923
1595339100000|2020-07-21 13:45:00|4476.3|4473.5|4492.5|4489.7|4493.5|4490.7|4472.2|4469.4|2823
1595339400000|2020-07-21 13:50:00|4492.3|4489.5|4498.3|4495.5|4499.5|4496.7|4491.8|4489|2103
1595339700000|2020-07-21 13:55:00|4498.5|4495.7|4499.2|4496.4|4500.2|4497.4|4494.3|4491.5|1255
1595340000000|2020-07-21 14:00:00|4499.3|4496.5|4497.5|4494.7|4501.2|4498.4|4494.2|4491.4|2267
1595340300000|2020-07-21 14:05:00|4497.2|4494.4|4491.3|4488.5|4502.5|4499.7|4490.5|4487.7|1315
1595340600000|2020-07-21 14:10:00|4491.5|4488.7|4486.8|4484|4497.3|4494.5|4486.2|4483.4|1005
1595340900000|2020-07-21 14:15:00|4487.2|4484.4|4489.5|4486.7|4493.8|4491|4486.3|4483.5|1569
1595341200000|2020-07-21 14:20:00|4489.3|4486.5|4482.2|4479.4|4491.5|4488.7|4481.2|4478.4|1018
1595341500000|2020-07-21 14:25:00|4482.3|4479.5|4474.3|4471.5|4485.5|4482.7|4472.5|4469.7|1724
1595341800000|2020-07-21 14:30:00|4474.2|4471.4|4484.1|4481.3|4487.5|4484.7|4472.8|4470|1451
1595342100000|2020-07-21 14:35:00|4484.5|4481.7|4483|4480.2|4489.8|4487|4481.3|4478.5|1536
1595342400000|2020-07-21 14:40:00|4482.8|4480|4478.5|4475.7|4487.5|4484.7|4476.5|4473.7|1245
1595342700000|2020-07-21 14:45:00|4478.3|4475.5|4490.1|4487.3|4491.8|4489|4476.8|4474|1265
1595343000000|2020-07-21 14:50:00|4490.5|4487.7|4489.6|4486.8|4496.6|4493.8|4489.5|4486.7|1278
1595343300000|2020-07-21 14:55:00|4489.8|4487|4477.1|4474.3|4492|4489.2|4477.1|4474.3|2300
1595343600000|2020-07-21 15:00:00|4476.9|4474.1|4483.8|4481|4485.8|4483|4471.5|4468.7|2680
1595343900000|2020-07-21 15:05:00|4484.1|4481.3|4487.8|4485|4488.3|4485.5|4482.5|4479.7|1105
1595344200000|2020-07-21 15:10:00|4487.5|4484.7|4481.5|4478.7|4491.5|4488.7|4480.8|4478|2015
1595344500000|2020-07-21 15:15:00|4481.8|4479|4480.5|4477.7|4492.5|4489.7|4479.5|4476.7|4094
1595344800000|2020-07-21 15:20:00|4480.8|4478|4492.2|4489.4|4493.2|4490.4|4478.5|4475.7|2225
1595345100000|2020-07-21 15:25:00|4492.7|4489.9|4480.2|4477.4|4495.2|4492.4|4480.2|4477.4|4472
1595345400000|2020-07-21 15:30:00|4480.5|4477.7|4478.8|4476|4485.5|4482.7|4474.2|4471.4|2700
1595345700000|2020-07-21 15:35:00|4479.2|4476.4|4480.2|4477.4|4481.2|4478.4|4477.5|4474.7|541
1595346000000|2020-07-21 15:40:00|4480.1|4477.3|4476.7|4473.9|4481.7|4478.9|4473.6|4470.8|600
1595346300000|2020-07-21 15:45:00|4476.9|4474.1|4466.6|4463.8|4477.2|4474.4|4465.9|4463.1|1811
1595346600000|2020-07-21 15:50:00|4466.1|4463.3|4467.6|4464.8|4471.2|4468.4|4460.9|4458.1|1211
1595346900000|2020-07-21 15:55:00|4467.1|4464.3|4459.6|4456.8|4468.2|4465.4|4459|4456.2|5471
1595347200000|2020-07-21 16:00:00|4459|4456.2|4460.6|4457.8|4461.6|4458.8|4456.6|4453.8|875
1595347500000|2020-07-21 16:05:00|4461|4458.2|4457.6|4454.8|4461.6|4458.8|4456|4453.2|1822
1595347800000|2020-07-21 16:10:00|4457.3|4454.5|4437.6|4434.8|4457.3|4454.5|4436.3|4433.5|2941
1595348100000|2020-07-21 16:15:00|4437.5|4434.7|4439.6|4436.8|4444.9|4442.1|4435.6|4432.8|2541
1595348400000|2020-07-21 16:20:00|4438.9|4436.1|4446.3|4443.5|4449.8|4447|4431.6|4428.8|1039
1595348700000|2020-07-21 16:25:00|4445.9|4443.1|4438.9|4436.1|4446.9|4444.1|4438.6|4435.8|541
1595349000000|2020-07-21 16:30:00|4438.8|4436|4445.8|4443|4446.9|4444.1|4436.6|4433.8|1057
1595349300000|2020-07-21 16:35:00|4445.9|4443.1|4440.3|4437.5|4445.9|4443.1|4435.9|4433.1|660
1595349600000|2020-07-21 16:40:00|4440.6|4437.8|4445.3|4442.5|4446.3|4443.5|4438.3|4435.5|304
1595349900000|2020-07-21 16:45:00|4445.1|4442.3|4426.5|4423.7|4445.1|4442.3|4422.6|4419.8|3138
1595350200000|2020-07-21 16:50:00|4427|4424.2|4431.6|4428.8|4433.6|4430.8|4424.1|4421.3|450
1595350500000|2020-07-21 16:55:00|4432|4429.2|4439.6|4436.8|4440.6|4437.8|4432|4429.2|1149
1595350800000|2020-07-21 17:00:00|4440.5|4437.7|4438|4435.2|4441|4438.2|4433.4|4430.6|4662
1595351100000|2020-07-21 17:05:00|4437.7|4434.9|4442.3|4439.5|4443.3|4440.5|4437|4434.2|1630
1595351400000|2020-07-21 17:10:00|4442.5|4439.7|4442.3|4439.5|4444|4441.2|4438.3|4435.5|556
1595351700000|2020-07-21 17:15:00|4442.8|4440|4444.4|4441.6|4445.3|4442.5|4441.3|4438.5|355
1595352000000|2020-07-21 17:20:00|4444.9|4442.1|4440.2|4437.4|4444.9|4442.1|4440.2|4437.4|309
1595352300000|2020-07-21 17:25:00|4440.1|4437.3|4446|4443.2|4446.4|4443.6|4438.1|4435.3|258
1595352600000|2020-07-21 17:30:00|4446.4|4443.6|4439.1|4436.3|4447.1|4444.3|4439.1|4436.3|347
1595352900000|2020-07-21 17:35:00|4439.2|4436.4|4436.7|4433.9|4440.2|4437.4|4435.7|4432.9|292
1595353200000|2020-07-21 17:40:00|4437.1|4434.3|4439.4|4436.6|4441.4|4438.6|4435.4|4432.6|313
1595353500000|2020-07-21 17:45:00|4439.2|4436.4|4441.2|4438.4|4441.4|4438.6|4436.7|4433.9|820
1595353800000|2020-07-21 17:50:00|4440.9|4438.1|4440.4|4437.6|4442.4|4439.6|4438.4|4435.6|578
1595354100000|2020-07-21 17:55:00|4441.1|4438.3|4439.7|4436.9|4441.4|4438.6|4438.1|4435.3|545
1595354400000|2020-07-21 18:00:00|4439.4|4436.6|4449.1|4446.3|4450.4|4447.6|4435.7|4432.9|1215
1595354700000|2020-07-21 18:05:00|4448.7|4445.9|4455.2|4452.4|4456.4|4453.6|4447.4|4444.6|1334
1595355000000|2020-07-21 18:10:00|4455.1|4452.3|4462.2|4459.4|4462.4|4459.6|4454.1|4451.3|936
1595355300000|2020-07-21 18:15:00|4462.1|4459.3|4467.4|4464.6|4469.9|4467.1|4460.1|4457.3|1067
1595355600000|2020-07-21 18:20:00|4467.2|4464.4|4465.4|4462.6|4472.4|4469.6|4465.4|4462.6|1524
1595355900000|2020-07-21 18:25:00|4465.2|4462.4|4447.4|4444.6|4465.4|4462.6|4447.1|4444.3|5281
1595356200000|2020-07-21 18:30:00|4447.1|4444.3|4452.9|4450.1|4455.2|4452.4|4444.1|4441.3|2941
1595356500000|2020-07-21 18:35:00|4453.1|4450.3|4452.2|4449.4|4455.2|4452.4|4449.7|4446.9|256
1595356800000|2020-07-21 18:40:00|4452.4|4449.6|4452.4|4449.6|4453.4|4450.6|4450.2|4447.4|162
1595357100000|2020-07-21 18:45:00|4452.1|4449.3|4453.7|4450.9|4455.7|4452.9|4450.7|4447.9|288
1595357400000|2020-07-21 18:50:00|4454.2|4451.4|4455.4|4452.6|4455.7|4452.9|4451.1|4448.3|274
1595357700000|2020-07-21 18:55:00|4455.2|4452.4|4455.4|4452.6|4456.8|4454|4454.4|4451.6|219
1595358000000|2020-07-21 19:00:00|4455.8|4453|4456.8|4454|4459.4|4456.6|4453.8|4451|319
1595358300000|2020-07-21 19:05:00|4457.1|4454.3|4457.8|4455|4458.4|4455.6|4456.1|4453.3|77
1595358600000|2020-07-21 19:10:00|4458.1|4455.3|4443.8|4441|4458.4|4455.6|4441.4|4438.6|580
1595358900000|2020-07-21 19:15:00|4443.4|4440.6|4441.1|4438.3|4443.4|4440.6|4438.8|4436|217
1595359200000|2020-07-21 19:20:00|4440.8|4438|4439.4|4436.6|4440.8|4438|4438.4|4435.6|196
1595359500000|2020-07-21 19:25:00|4439.8|4437|4440.8|4438|4442.4|4439.6|4439.4|4436.6|358
1595359800000|2020-07-21 19:30:00|4441.1|4438.3|4442.4|4439.6|4443.8|4441|4438.4|4435.6|508
1595360100000|2020-07-21 19:35:00|4442.3|4439.5|4441.4|4438.6|4442.4|4439.6|4439.8|4437|224
1595360400000|2020-07-21 19:40:00|4441.9|4439.1|4443.4|4440.6|4444.4|4441.6|4441.4|4438.6|247
1595360700000|2020-07-21 19:45:00|4443.8|4441|4445.8|4443|4448.4|4445.6|4442.4|4439.6|106
1595361000000|2020-07-21 19:50:00|4444.4|4441.6|4439.8|4437|4444.8|4442|4437.4|4434.6|198
1595361300000|2020-07-21 19:55:00|4439.9|4437.1|4439.1|4436.3|4440.4|4437.6|4437.4|4434.6|218
1595361600000|2020-07-21 20:00:00|4439.3|4436.5|4441.3|4438.5|4441.4|4438.6|4437.4|4434.6|122
1595361900000|2020-07-21 20:05:00|4440.8|4438|4440.8|4438|4441.8|4439|4440.3|4437.5|151
1595362200000|2020-07-21 20:10:00|4440.9|4438.1|4442.4|4439.6|4442.8|4440|4440.8|4438|14
1595362500000|2020-07-21 20:15:00|4442.8|4440|4447.8|4445|4447.8|4445|4441.8|4439|166
1595362800000|2020-07-21 20:20:00|4447.4|4444.6|4446.4|4443.6|4447.4|4444.6|4446.1|4443.3|3
1595363100000|2020-07-21 20:25:00|4446.8|4444|4447.9|4445.1|4449.4|4446.6|4446.4|4443.6|255
1595363400000|2020-07-21 20:30:00|4447.8|4445|4425.3|4422.5|4447.9|4445.1|4420.4|4417.6|1078
1595363700000|2020-07-21 20:35:00|4424.9|4422.1|4420.8|4418|4425.9|4423.1|4420.4|4417.6|304
1595364000000|2020-07-21 20:40:00|4420.9|4418.1|4423.1|4420.3|4427.7|4424.9|4420.5|4417.7|442
1595364300000|2020-07-21 20:45:00|4423.2|4420.4|4416.1|4413.3|4423.2|4420.4|4415.7|4412.9|377
1595364600000|2020-07-21 20:50:00|4416.2|4413.4|4413|4410.2|4418.1|4415.3|4411.5|4408.7|318
1595364900000|2020-07-21 20:55:00|4412.5|4409.7|4416.4|4412.4|4416.8|4413.2|4411|4408.2|146
1595365200000|2020-07-21 21:00:00|4416.8|4412.8|4417.9|4407.9|4419.4|4413.3|4413.7|4406.4|33
1595365500000|2020-07-21 21:05:00|4418.1|4408.1|4414|4411.2|4420.2|4413.5|4414|4408.1|7
1595365800000|2020-07-21 21:10:00|4411.6|4408.8|4418.6|4408.6|4418.6|4412.1|4408.8|4403.6|36
1595366100000|2020-07-21 21:15:00|4415.1|4411.1|4414|4410|4418.1|4411.1|4413|4406.3|2
1595366400000|2020-07-21 21:20:00|4414.4|4410.4|4416.9|4406.9|4417.9|4412.1|4414.2|4406.9|28
1595367000000|2020-07-21 21:30:00|4413.6|4410.8|4414.4|4410.4|4417.6|4411.5|4413.6|4406.9|0
1595367600000|2020-07-21 21:40:00|4413.3|4410.5|4413.3|4410.5|4413.3|4410.5|4413.3|4410.5|0
1595368200000|2020-07-21 21:50:00|4413.6|4410.8|4413.6|4410.8|4413.6|4410.8|4413.6|4410.8|0
1595368500000|2020-07-21 21:55:00|4413.3|4410.5|4413.8|4411|4413.8|4411|4413.1|4410.3|1
1595376000000|2020-07-22 00:00:00|4415.8|4413|4409.9|4407.1|4420|4417.2|4409.9|4407.1|144
1595376300000|2020-07-22 00:05:00|4409.5|4406.7|4411.8|4409|4411.9|4409.1|4407.9|4405.1|57
1595376600000|2020-07-22 00:10:00|4411.4|4408.6|4410.9|4408.1|4411.9|4409.1|4406.9|4404.1|157
1595376900000|2020-07-22 00:15:00|4410.6|4407.8|4410.3|4407.5|4413.3|4410.5|4410.3|4407.5|44
1595377200000|2020-07-22 00:20:00|4410.4|4407.6|4408.8|4406|4410.4|4407.6|4407.9|4405.1|39
1595377500000|2020-07-22 00:25:00|4408.4|4405.6|4411.9|4409.1|4411.9|4409.1|4407.9|4405.1|22
1595377800000|2020-07-22 00:30:00|4411.6|4408.8|4405.8|4403|4411.6|4408.8|4405.3|4402.5|44
1595378100000|2020-07-22 00:35:00|4405.6|4402.8|4406.9|4404.1|4406.9|4404.1|4403.8|4401|21
1595378400000|2020-07-22 00:40:00|4406.8|4404|4404.8|4402|4407.3|4404.5|4404.3|4401.5|25
1595378700000|2020-07-22 00:45:00|4404.3|4401.5|4408.9|4406.1|4408.9|4406.1|4404.3|4401.5|16
1595379000000|2020-07-22 00:50:00|4409.1|4406.3|4408.9|4406.1|4410.3|4407.5|4406.4|4403.6|18
1595379300000|2020-07-22 00:55:00|4409.3|4406.5|4405.9|4403.1|4409.4|4406.6|4405.9|4403.1|9
1595379600000|2020-07-22 01:00:00|4405.6|4402.8|4413.9|4411.1|4414.6|4411.8|4403.9|4401.1|184
1595379900000|2020-07-22 01:05:00|4414.4|4411.6|4417.8|4415|4417.8|4415|4412.8|4410|16
1595380200000|2020-07-22 01:10:00|4418.8|4416|4418.4|4415.6|4419.8|4417|4415.8|4413|36
1595380500000|2020-07-22 01:15:00|4418.9|4416.1|4419.6|4416.8|4419.9|4417.1|4417.8|4415|115
1595380800000|2020-07-22 01:20:00|4419.9|4417.1|4421.9|4419.1|4423.9|4421.1|4419.9|4417.1|56
1595381100000|2020-07-22 01:25:00|4422.1|4419.3|4422.9|4420.1|4422.9|4420.1|4419.9|4417.1|142
1595381400000|2020-07-22 01:30:00|4422.6|4419.8|4423.5|4420.7|4424.9|4422.1|4418.9|4416.1|174
1595381700000|2020-07-22 01:35:00|4423.6|4420.8|4418.2|4415.4|4424|4421.2|4418.1|4415.3|36
1595382000000|2020-07-22 01:40:00|4418.6|4415.8|4414.6|4411.8|4419|4416.2|4414.3|4411.5|124
1595382300000|2020-07-22 01:45:00|4415|4412.2|4417|4414.2|4417.8|4415|4414|4411.2|115
1595382600000|2020-07-22 01:50:00|4416.5|4413.7|4415.5|4412.7|4416.5|4413.7|4414.8|4412|7
1595382900000|2020-07-22 01:55:00|4415.8|4413|4420.5|4417.7|4420.5|4417.7|4415.8|4413|19
1595383200000|2020-07-22 02:00:00|4420.3|4417.5|4419.8|4417|4420.6|4417.8|4417|4414.2|17
1595383500000|2020-07-22 02:05:00|4419.7|4416.9|4416|4413.2|4419.7|4416.9|4415.5|4412.7|76
1595383800000|2020-07-22 02:10:00|4416.3|4413.5|4416.3|4413.5|4416.5|4413.7|4413.3|4410.5|52
1595384100000|2020-07-22 02:15:00|4416.5|4413.7|4426.3|4423.5|4426.8|4424|4416.3|4413.5|200
1595384400000|2020-07-22 02:20:00|4426|4423.2|4430.8|4428|4430.8|4428|4426|4423.2|235
1595384700000|2020-07-22 02:25:00|4431|4428.2|4433.3|4430.5|4433.3|4430.5|4429.8|4427|72
1595385000000|2020-07-22 02:30:00|4433.2|4430.4|4427.1|4424.3|4433.2|4430.4|4425.5|4422.7|87
1595385300000|2020-07-22 02:35:00|4427.5|4424.7|4427.1|4424.3|4428.3|4425.5|4426|4423.2|21
1595385600000|2020-07-22 02:40:00|4427|4424.2|4426.8|4424|4430.3|4427.5|4425.3|4422.5|49
1595385900000|2020-07-22 02:45:00|4426.3|4423.5|4425.8|4423|4426.8|4424|4425.8|4423|18
1595386200000|2020-07-22 02:50:00|4426.3|4423.5|4426.2|4423.4|4426.8|4424|4424.3|4421.5|37
1595386500000|2020-07-22 02:55:00|4425.8|4423|4429|4426.2|4429.5|4426.7|4425.8|4423|61
1595386800000|2020-07-22 03:00:00|4429.1|4426.3|4429.9|4427.1|4430.4|4427.6|4427.5|4424.7|52
1595387100000|2020-07-22 03:05:00|4429.7|4426.9|4431.4|4428.6|4431.4|4428.6|4428.9|4426.1|47
1595387400000|2020-07-22 03:10:00|4430.9|4428.1|4433.4|4430.6|4433.4|4430.6|4429.9|4427.1|23
1595387700000|2020-07-22 03:15:00|4434.4|4431.6|4433.9|4431.1|4435|4432.2|4433.4|4430.6|62
1595388000000|2020-07-22 03:20:00|4434.4|4431.6|4440.4|4437.6|4440.4|4437.6|4434.4|4431.6|161
1595388300000|2020-07-22 03:25:00|4440|4437.2|4440|4437.2|4440.4|4437.6|4438|4435.2|50
1595388600000|2020-07-22 03:30:00|4439.9|4437.1|4433.5|4430.7|4440|4437.2|4433.4|4430.6|60
1595388900000|2020-07-22 03:35:00|4433.4|4430.6|4434.4|4431.6|4434.7|4431.9|4433.4|4430.6|11
1595389200000|2020-07-22 03:40:00|4434.5|4431.7|4433.9|4431.1|4435.4|4432.6|4433.9|4431.1|35
1595389500000|2020-07-22 03:45:00|4433.4|4430.6|4432.4|4429.6|4433.9|4431.1|4431.5|4428.7|12
1595389800000|2020-07-22 03:50:00|4432|4429.2|4430.4|4427.6|4432.4|4429.6|4429.9|4427.1|39
1595390100000|2020-07-22 03:55:00|4429.7|4426.9|4431|4428.2|4431.5|4428.7|4429|4426.2|14
1595390400000|2020-07-22 04:00:00|4431.4|4428.6|4432|4429.2|4432.2|4429.4|4431|4428.2|26
1595390700000|2020-07-22 04:05:00|4431.5|4428.7|4431.5|4428.7|4432|4429.2|4430.5|4427.7|13
1595391000000|2020-07-22 04:10:00|4432|4429.2|4429|4426.2|4432.5|4429.7|4428.9|4426.1|27
1595391300000|2020-07-22 04:15:00|4428.9|4426.1|4426.7|4423.9|4429|4426.2|4426.7|4423.9|47
1595391600000|2020-07-22 04:20:00|4427|4424.2|4429.2|4426.4|4429.2|4426.4|4427|4424.2|15
1595391900000|2020-07-22 04:25:00|4429|4426.2|4429|4426.2|4429.7|4426.9|4428.7|4425.9|11
1595392200000|2020-07-22 04:30:00|4428.2|4425.4|4425.5|4422.7|4428.2|4425.4|4424.7|4421.9|103
1595392500000|2020-07-22 04:35:00|4425.2|4422.4|4426.7|4423.9|4426.7|4423.9|4425|4422.2|10
1595392800000|2020-07-22 04:40:00|4427.2|4424.4|4423.2|4420.4|4427.7|4424.9|4421.7|4418.9|31
1595393100000|2020-07-22 04:45:00|4423|4420.2|4420.7|4417.9|4423|4420.2|4420.7|4417.9|37
1595393400000|2020-07-22 04:50:00|4421.2|4418.4|4420.2|4417.4|4422|4419.2|4419.1|4416.3|15
1595393700000|2020-07-22 04:55:00|4420.7|4417.9|4420.2|4417.4|4422.1|4419.3|4419.7|4416.9|29
1595394000000|2020-07-22 05:00:00|4419.7|4416.9|4414.1|4411.3|4419.7|4416.9|4414.1|4411.3|153
1595394300000|2020-07-22 05:05:00|4413.2|4410.4|4414.7|4411.9|4414.7|4411.9|4412.7|4409.9|30
1595394600000|2020-07-22 05:10:00|4414.6|4411.8|4414.7|4411.9|4415.2|4412.4|4413.1|4410.3|54
1595394900000|2020-07-22 05:15:00|4415.4|4412.6|4414.7|4411.9|4415.6|4412.8|4413.2|4410.4|28
1595395200000|2020-07-22 05:20:00|4415.1|4412.3|4415.2|4412.4|4416.6|4413.8|4414.7|4411.9|20
1595395500000|2020-07-22 05:25:00|4415.6|4412.8|4414.7|4411.9|4416.7|4413.9|4414.7|4411.9|47
1595395800000|2020-07-22 05:30:00|4415.1|4412.3|4414.1|4411.3|4416.7|4413.9|4413.1|4410.3|74
1595396100000|2020-07-22 05:35:00|4413.7|4410.9|4414.1|4411.3|4414.7|4411.9|4413.2|4410.4|63
1595396400000|2020-07-22 05:40:00|4414.4|4411.6|4413.1|4410.3|4415.7|4412.9|4412.7|4409.9|90
1595396700000|2020-07-22 05:45:00|4413.4|4410.6|4420.7|4417.9|4420.7|4417.9|4413.4|4410.6|74
1595397000000|2020-07-22 05:50:00|4421|4418.2|4425.2|4422.4|4425.7|4422.9|4421|4418.2|188
1595397300000|2020-07-22 05:55:00|4425.1|4422.3|4424.7|4421.9|4426.1|4423.3|4424.7|4421.9|54
1595397600000|2020-07-22 06:00:00|4425.3|4422.5|4425.7|4422.9|4429.7|4426.9|4424.1|4421.3|199
1595397900000|2020-07-22 06:05:00|4425.9|4423.1|4428.7|4425.9|4428.7|4425.9|4425.9|4423.1|46
1595398200000|2020-07-22 06:10:00|4428.6|4425.8|4429.7|4426.9|4430|4427.2|4426.4|4423.6|256
1595398500000|2020-07-22 06:15:00|4430.7|4427.9|4430.1|4427.3|4432.4|4429.6|4429.7|4426.9|220
1595398800000|2020-07-22 06:20:00|4429.7|4426.9|4433.9|4431.1|4435.2|4432.4|4429.7|4426.9|144
1595399100000|2020-07-22 06:25:00|4433.7|4430.9|4430.7|4427.9|4433.9|4431.1|4429.7|4426.9|136
1595399400000|2020-07-22 06:30:00|4429.7|4426.9|4431.7|4428.9|4434.4|4431.6|4429.7|4426.9|922
1595399700000|2020-07-22 06:35:00|4431.6|4428.8|4428.2|4425.4|4431.7|4428.9|4427.7|4424.9|104
1595400000000|2020-07-22 06:40:00|4428.4|4425.6|4423|4420.2|4430.5|4426.9|4420.4|4417.6|290
1595400300000|2020-07-22 06:45:00|4422.4|4419.6|4426.9|4424.1|4428.4|4425.6|4422|4419.2|210
1595400600000|2020-07-22 06:50:00|4427.4|4424.6|4427.4|4424.6|4429.4|4426.6|4425|4422.2|250
1595400900000|2020-07-22 06:55:00|4426.9|4424.1|4429|4426.2|4429|4426.2|4425|4422.2|560
1595401200000|2020-07-22 07:00:00|4429.4|4426.6|4435.3|4432.5|4438.4|4435.6|4429.4|4426.6|402
1595401500000|2020-07-22 07:05:00|4434.4|4431.6|4445.4|4442.6|4446.4|4443.6|4432.9|4430.1|516
1595401800000|2020-07-22 07:10:00|4445|4442.2|4448.4|4445.6|4448.8|4446|4443.8|4441|570
1595402100000|2020-07-22 07:15:00|4448.3|4445.5|4445|4442.2|4449.4|4446.6|4443.8|4441|530
1595402400000|2020-07-22 07:20:00|4444.9|4442.1|4443.4|4440.6|4449|4446.2|4443|4440.2|1634
1595402700000|2020-07-22 07:25:00|4443.9|4441.1|4450.8|4448|4456|4450|4442.4|4439.6|900
1595403000000|2020-07-22 07:30:00|4450.4|4447.6|4438.8|4436|4455.8|4453|4438.8|4436|656
1595403300000|2020-07-22 07:35:00|4438.4|4435.6|4423.8|4421|4439.4|4436.6|4421.4|4418.6|899
1595403600000|2020-07-22 07:40:00|4423.4|4420.6|4423.4|4420.6|4425.9|4423.1|4421.4|4418.6|706
1595403900000|2020-07-22 07:45:00|4422.4|4419.6|4416.8|4414|4422.4|4419.6|4415.8|4413|1166
1595404200000|2020-07-22 07:50:00|4417.1|4414.3|4418.8|4416|4419.8|4417|4410.8|4405.9|1175
1595404500000|2020-07-22 07:55:00|4418.3|4415.5|4424.8|4422|4426.8|4424|4416.1|4413.3|848
1595404800000|2020-07-22 08:00:00|4425.1|4422.3|4421.1|4418.3|4425.8|4423|4415.5|4412.7|1039
1595405100000|2020-07-22 08:05:00|4420.8|4418|4419.8|4417|4421.3|4418.5|4416.1|4413.3|785
1595405400000|2020-07-22 08:10:00|4420.1|4417.3|4420.2|4417.4|4421.8|4419|4415.5|4412.7|502
1595405700000|2020-07-22 08:15:00|4419.5|4416.7|4421.2|4418.4|4421.8|4419|4407.7|4404.9|1619
1595406000000|2020-07-22 08:20:00|4421.7|4418.9|4414.4|4411.6|4423.3|4420.5|4413.5|4410.7|1322
1595406300000|2020-07-22 08:25:00|4414.5|4411.7|4416.9|4414.1|4421.2|4418.4|4409.2|4406.4|2889
1595406600000|2020-07-22 08:30:00|4416.2|4413.4|4412.5|4409.7|4424.9|4422.1|4411.7|4408.9|2558
1595406900000|2020-07-22 08:35:00|4412.9|4410.1|4402.1|4399.3|4413.5|4410.7|4402|4399.2|5914
1595407200000|2020-07-22 08:40:00|4401.6|4398.8|4401.3|4398.5|4407.1|4404.3|4400.2|4397.4|2090
1595407500000|2020-07-22 08:45:00|4401.6|4398.8|4395.3|4392.5|4401.6|4398.8|4392.1|4389.3|1377
1595407800000|2020-07-22 08:50:00|4395.1|4392.3|4408.3|4405.5|4409.3|4406.5|4390|4387.2|2594
1595408100000|2020-07-22 08:55:00|4407.4|4404.6|4401.5|4398.7|4410.3|4407.5|4399.3|4396.5|881
1595408400000|2020-07-22 09:00:00|4402.3|4399.5|4395.6|4392.8|4403.8|4401|4391.6|4388.8|1489
1595408700000|2020-07-22 09:05:00|4395.3|4392.5|4386|4383.2|4396|4393.2|4384|4381.2|1250
1595409000000|2020-07-22 09:10:00|4385.6|4382.8|4391|4388.2|4392.4|4389.6|4385|4382.2|1485
1595409300000|2020-07-22 09:15:00|4391.3|4388.5|4401.5|4398.7|4402|4399.2|4391|4388.2|1627
1595409600000|2020-07-22 09:20:00|4401.1|4398.3|4398.6|4395.8|4401.6|4398.8|4394|4391.2|738
1595409900000|2020-07-22 09:25:00|4398.3|4395.5|4400.6|4397.8|4401.6|4398.8|4397|4394.2|365
1595410200000|2020-07-22 09:30:00|4400.5|4397.7|4410|4407.2|4410.1|4407.3|4400.5|4397.7|933
1595410500000|2020-07-22 09:35:00|4409.6|4406.8|4410.3|4407.5|4411.6|4408.8|4404.3|4401.5|1352
1595410800000|2020-07-22 09:40:00|4410.6|4407.8|4417|4414.2|4417|4414.2|4410.6|4407.8|483
1595411100000|2020-07-22 09:45:00|4418.3|4415.5|4413.6|4410.8|4420.3|4417.5|4413.6|4410.8|756
1595411400000|2020-07-22 09:50:00|4413.9|4411.1|4411.3|4408.5|4415.3|4412.5|4410.7|4407.9|1475
1595411700000|2020-07-22 09:55:00|4411.7|4408.9|4415.3|4412.5|4416.3|4413.5|4409.3|4406.5|487
1595412000000|2020-07-22 10:00:00|4415.7|4412.9|4414.3|4411.5|4418.3|4415.5|4413.7|4410.9|437
1595412300000|2020-07-22 10:05:00|4414.2|4411.4|4416|4413.2|4416|4413.2|4409.7|4406.9|438
1595412600000|2020-07-22 10:10:00|4416.3|4413.5|4413.3|4410.5|4417.7|4414.9|4411.7|4408.9|300
1595412900000|2020-07-22 10:15:00|4413.2|4410.4|4409.3|4406.5|4413.2|4410.4|4405.7|4402.9|479
1595413200000|2020-07-22 10:20:00|4409.2|4406.4|4409.7|4406.9|4412.2|4409.4|4408|4405.2|432
1595413500000|2020-07-22 10:25:00|4409|4406.2|4403.3|4400.5|4409.7|4406.9|4403|4400.2|257
1595413800000|2020-07-22 10:30:00|4403.7|4400.9|4401|4398.2|4405|4402.2|4400.7|4397.9|527
1595414100000|2020-07-22 10:35:00|4400.5|4397.7|4398|4395.2|4405|4402.2|4396.2|4393.4|603
1595414400000|2020-07-22 10:40:00|4397.7|4394.9|4397.1|4394.3|4402|4399.2|4397|4394.2|4443
1595414700000|2020-07-22 10:45:00|4396.6|4393.8|4393.1|4390.3|4397.8|4395|4392.1|4389.3|431
1595415000000|2020-07-22 10:50:00|4392.8|4390|4392.6|4389.8|4393.5|4390.7|4389.5|4386.7|926
1595415300000|2020-07-22 10:55:00|4392.8|4390|4392.8|4390|4397.5|4394.7|4391.5|4388.7|356
1595415600000|2020-07-22 11:00:00|4393.1|4390.3|4400.2|4397.4|4400.2|4397.4|4391.5|4388.7|1255
1595415900000|2020-07-22 11:05:00|4400.1|4397.3|4403.2|4400.4|4403.2|4400.4|4396.2|4393.4|1193
1595416200000|2020-07-22 11:10:00|4403.1|4400.3|4403.2|4400.4|4404.9|4402.1|4400.2|4397.4|1504
1595416500000|2020-07-22 11:15:00|4403.5|4400.7|4402.2|4399.4|4404.9|4402.1|4401.2|4398.4|283
1595416800000|2020-07-22 11:20:00|4401.9|4399.1|4396|4393.2|4401.9|4399.1|4394|4391.2|1467
1595417100000|2020-07-22 11:25:00|4395.6|4392.8|4394.2|4391.4|4398.2|4395.4|4394|4391.2|259
1595417400000|2020-07-22 11:30:00|4395|4392.2|4389.1|4386.3|4397.2|4394.4|4389|4386.2|870
1595417700000|2020-07-22 11:35:00|4389|4386.2|4392.3|4389.5|4392.9|4390.1|4387.3|4384.5|1552
1595418000000|2020-07-22 11:40:00|4391.8|4389|4398.6|4395.8|4400.6|4397.8|4391.8|4389|207
1595418300000|2020-07-22 11:45:00|4398.3|4395.5|4397.8|4395|4400.3|4397.5|4395|4392.2|126
1595418600000|2020-07-22 11:50:00|4398|4395.2|4395.3|4392.5|4398.3|4395.5|4394.6|4391.8|233
1595418900000|2020-07-22 11:55:00|4394.8|4392|4391|4388.2|4398|4395.2|4391|4388.2|266
1595419200000|2020-07-22 12:00:00|4390.6|4387.8|4389.6|4386.8|4391.3|4388.5|4387.3|4384.5|1762
1595419500000|2020-07-22 12:05:00|4389.5|4386.7|4389|4386.2|4391|4388.2|4389|4386.2|1351
1595419800000|2020-07-22 12:10:00|4388.7|4385.9|4396|4393.2|4397.6|4394.8|4385|4382.2|1748
1595420100000|2020-07-22 12:15:00|4396.1|4393.3|4397|4394.2|4399.3|4396.5|4395|4392.2|347
1595420400000|2020-07-22 12:20:00|4397.3|4394.5|4402.3|4399.5|4402.6|4399.8|4396.6|4393.8|949
1595420700000|2020-07-22 12:25:00|4402.1|4399.3|4400|4397.2|4402.3|4399.5|4399|4396.2|564
1595421000000|2020-07-22 12:30:00|4399.6|4396.8|4399.3|4396.5|4401.8|4399|4399|4396.2|847
1595421300000|2020-07-22 12:35:00|4399.7|4396.9|4404.6|4401.8|4405.3|4402.5|4394.9|4392.1|2211
1595421600000|2020-07-22 12:40:00|4404.9|4402.1|4400.3|4397.5|4405.6|4402.8|4396|4393.2|1940
1595421900000|2020-07-22 12:45:00|4400.8|4398|4397.7|4394.9|4400.9|4398.1|4389.7|4386.9|778
1595422200000|2020-07-22 12:50:00|4397.9|4395.1|4397.3|4394.5|4399.3|4396.5|4396.3|4393.5|435
1595422500000|2020-07-22 12:55:00|4398.3|4395.5|4393.3|4390.5|4398.3|4395.5|4391.7|4388.9|877
1595422800000|2020-07-22 13:00:00|4393.6|4390.8|4410.3|4407.5|4414.3|4411.5|4389.3|4386.5|1933
1595423100000|2020-07-22 13:05:00|4410.8|4408|4402.2|4399.4|4411.3|4408.5|4400|4397.2|1194
1595423400000|2020-07-22 13:10:00|4402|4399.2|4408.3|4405.5|4412.3|4409.5|4402|4399.2|743
1595423700000|2020-07-22 13:15:00|4408|4405.2|4410.3|4407.5|4412.3|4409.5|4406.3|4403.5|730
1595424000000|2020-07-22 13:20:00|4410.7|4407.9|4404.7|4401.9|4411.8|4409|4401.3|4398.5|778
1595424300000|2020-07-22 13:25:00|4405|4402.2|4402.3|4399.5|4409.3|4406.5|4402.1|4399.3|331
1595424600000|2020-07-22 13:30:00|4402.2|4399.4|4401.3|4398.5|4404.3|4401.5|4396.7|4393.9|857
1595424900000|2020-07-22 13:35:00|4402.1|4399.3|4400.1|4397.3|4404.3|4401.5|4396.1|4393.3|1566
1595425200000|2020-07-22 13:40:00|4400.2|4397.4|4401.1|4398.3|4402.1|4399.3|4397.1|4394.3|678
1595425500000|2020-07-22 13:45:00|4400.7|4397.9|4408.7|4405.9|4410.1|4407.3|4399.3|4396.5|1539
1595425800000|2020-07-22 13:50:00|4409.3|4406.5|4422.1|4419.3|4422.1|4419.3|4407.7|4404.9|2634
1595426100000|2020-07-22 13:55:00|4422.6|4419.8|4415.3|4412.5|4424.1|4421.3|4414.3|4411.5|1081
1595426400000|2020-07-22 14:00:00|4415.2|4412.4|4420.2|4417.4|4421.3|4418.5|4412.1|4409.3|908
1595426700000|2020-07-22 14:05:00|4420.3|4417.5|4410.7|4407.9|4420.7|4417.9|4409.1|4406.3|1170
1595427000000|2020-07-22 14:10:00|4411.3|4408.5|4400.6|4397.8|4415.7|4412.9|4399.2|4396.4|1508
1595427300000|2020-07-22 14:15:00|4400.1|4397.3|4402.4|4399.6|4403.7|4400.9|4399.4|4396.6|2894
1595427600000|2020-07-22 14:20:00|4403.1|4400.3|4397.6|4394.8|4403.1|4400.3|4397.1|4394.3|594
1595427900000|2020-07-22 14:25:00|4397.5|4394.7|4402.3|4398.3|4407.2|4404.4|4393.1|4390.3|1264
1595428200000|2020-07-22 14:30:00|4401.9|4399.1|4409.7|4406.9|4414.7|4411.9|4385.1|4382.3|4772
1595428500000|2020-07-22 14:35:00|4410.1|4407.3|4411.2|4408.4|4419.5|4416.7|4403.1|4400.3|1785
1595428800000|2020-07-22 14:40:00|4411.7|4408.9|4410.4|4407.6|4414.5|4411.7|4410.1|4407.3|1605
1595429100000|2020-07-22 14:45:00|4410.2|4407.4|4402.5|4399.7|4412.4|4409.6|4400.4|4397.6|2695
1595429400000|2020-07-22 14:50:00|4402.1|4399.3|4405.9|4403.1|4409.1|4406.3|4399.1|4396.3|1148
1595429700000|2020-07-22 14:55:00|4405.7|4402.9|4401.1|4398.3|4406.4|4403.6|4397.1|4394.3|701
1595430000000|2020-07-22 15:00:00|4400.4|4397.6|4403.7|4400.9|4406.4|4403.6|4398.1|4395.3|1295
1595430300000|2020-07-22 15:05:00|4404.1|4401.3|4410.5|4407.7|4413.4|4410.6|4403.6|4400.8|1362
1595430600000|2020-07-22 15:10:00|4409.8|4407|4411.5|4408.7|4415.1|4412.3|4406.5|4403.7|2032
1595430900000|2020-07-22 15:15:00|4411.6|4408.8|4402.8|4400|4414.1|4411.3|4401|4398.2|1389
1595431200000|2020-07-22 15:20:00|4403.1|4400.3|4402.5|4399.7|4406.1|4403.3|4398|4395.2|1259
1595431500000|2020-07-22 15:25:00|4402.1|4399.3|4390.3|4387.5|4405.5|4402.7|4387.1|4384.3|6793
1595431800000|2020-07-22 15:30:00|4390.8|4388|4397.4|4394.6|4398.4|4395.6|4390.8|4388|2618
1595432100000|2020-07-22 15:35:00|4396.9|4394.1|4396.4|4393.6|4397.9|4395.1|4392.8|4390|1110
1595432400000|2020-07-22 15:40:00|4396.3|4393.5|4394.4|4391.6|4397.4|4394.6|4391.3|4388.5|1679
1595432700000|2020-07-22 15:45:00|4394.3|4391.5|4402.4|4399.6|4403|4400.2|4393.4|4390.6|1293
1595433000000|2020-07-22 15:50:00|4402.7|4399.9|4408.7|4405.9|4408.7|4405.9|4400|4397.2|1144
1595433300000|2020-07-22 15:55:00|4408.5|4405.7|4412.7|4409.9|4414.7|4411.9|4407|4404.2|1408
1595433600000|2020-07-22 16:00:00|4412.5|4409.7|4413.4|4410.6|4415.7|4412.9|4410.1|4407.3|417
1595433900000|2020-07-22 16:05:00|4413.1|4410.3|4418.1|4415.3|4418.1|4415.3|4410.4|4407.6|550
1595434200000|2020-07-22 16:10:00|4418.4|4415.6|4433.7|4430.9|4435.7|4432.9|4417.7|4414.9|2182
1595434500000|2020-07-22 16:15:00|4434.1|4431.3|4435.4|4432.6|4440.7|4437.9|4432.4|4429.6|945
1595434800000|2020-07-22 16:20:00|4435.9|4433.1|4440.4|4437.6|4441.4|4438.6|4435.4|4432.6|893
1595435100000|2020-07-22 16:25:00|4440.1|4437.3|4446.4|4443.6|4448.7|4445.9|4439.4|4436.6|1239
1595435400000|2020-07-22 16:30:00|4446.7|4443.9|4442.4|4439.6|4447.4|4444.6|4439.4|4436.6|937
1595435700000|2020-07-22 16:35:00|4442.1|4439.3|4441.1|4438.3|4442.4|4439.6|4436.7|4433.9|799
1595436000000|2020-07-22 16:40:00|4441.6|4438.8|4438.6|4435.8|4441.6|4438.8|4437.4|4434.6|357
1595436300000|2020-07-22 16:45:00|4438.7|4435.9|4439.1|4436.3|4440.6|4437.8|4438.1|4435.3|627
1595436600000|2020-07-22 16:50:00|4439.2|4436.4|4433.6|4430.8|4442.6|4439.8|4433.5|4430.7|339
1595436900000|2020-07-22 16:55:00|4433.7|4430.9|4437.1|4434.3|4437.7|4434.9|4433.5|4430.7|803
1595437200000|2020-07-22 17:00:00|4437|4434.2|4438.1|4435.3|4438.5|4435.7|4433.5|4430.7|246
1595437500000|2020-07-22 17:05:00|4437.7|4434.9|4435.6|4432.8|4438.5|4435.7|4434.5|4431.7|249
1595437800000|2020-07-22 17:10:00|4435.5|4432.7|4434.6|4431.8|4436.1|4433.3|4434.5|4431.7|205
1595438100000|2020-07-22 17:15:00|4434.7|4431.9|4435.1|4432.3|4437.7|4434.9|4434.7|4431.9|290
1595438400000|2020-07-22 17:20:00|4435.5|4432.7|4436.1|4433.3|4438.5|4435.7|4435.1|4432.3|297
1595438700000|2020-07-22 17:25:00|4436.7|4433.9|4439.1|4436.3|4441.1|4438.3|4435.5|4432.7|1021
1595439000000|2020-07-22 17:30:00|4439.2|4436.4|4439.7|4436.9|4441.7|4438.9|4438.5|4435.7|355
1595439300000|2020-07-22 17:35:00|4439.6|4436.8|4446.7|4443.9|4448|4445.2|4438.1|4435.3|3010
1595439600000|2020-07-22 17:40:00|4446.9|4444.1|4447.1|4444.3|4448|4445.2|4444.4|4441.6|928
1595439900000|2020-07-22 17:45:00|4447.3|4444.5|4446|4443.2|4449.3|4446.5|4445|4442.2|667
1595440200000|2020-07-22 17:50:00|4446.1|4443.3|4442.8|4440|4446.1|4443.3|4439.8|4437|2885
1595440500000|2020-07-22 17:55:00|4442.4|4439.6|4444|4441.2|4445.9|4443.1|4441.8|4439|314
1595440800000|2020-07-22 18:00:00|4444.4|4441.6|4445|4442.2|4447|4444.2|4443.4|4440.6|579
1595441100000|2020-07-22 18:05:00|4445.8|4443|4446.8|4444|4447.4|4444.6|4444.4|4441.6|576
1595441400000|2020-07-22 18:10:00|4446.9|4444.1|4443.8|4441|4447|4444.2|4441|4438.2|820
1595441700000|2020-07-22 18:15:00|4443|4440.2|4448.9|4446.1|4449.9|4447.1|4442|4439.2|674
1595442000000|2020-07-22 18:20:00|4448.5|4445.7|4450|4447.2|4452|4449.2|4447|4444.2|1299
1595442300000|2020-07-22 18:25:00|4450.3|4447.5|4449.8|4447|4458.5|4455.7|4446|4443.2|6961
1595442600000|2020-07-22 18:30:00|4449.9|4447.1|4458|4455.2|4461|4458.2|4444.8|4442|2621
1595442900000|2020-07-22 18:35:00|4458.4|4455.6|4454.8|4452|4460|4457.2|4452.8|4450|1264
1595443200000|2020-07-22 18:40:00|4454.4|4451.6|4451.8|4449|4454.5|4451.7|4451.4|4448.6|591
1595443500000|2020-07-22 18:45:00|4452.3|4449.5|4452.9|4450.1|4454.9|4452.1|4449.4|4446.6|460
1595443800000|2020-07-22 18:50:00|4453.3|4450.5|4456.4|4453.6|4456.8|4454|4452.8|4450|277
1595444100000|2020-07-22 18:55:00|4456.1|4453.3|4455.9|4453.1|4456.9|4454.1|4454.8|4452|79
1595444400000|2020-07-22 19:00:00|4455.8|4453|4453.9|4451.1|4456.4|4453.6|4453.6|4450.8|474
1595444700000|2020-07-22 19:05:00|4454.3|4451.5|4456.8|4454|4456.8|4454|4453.8|4451|105
1595445000000|2020-07-22 19:10:00|4456.4|4453.6|4457.4|4454.6|4458.8|4456|4456.3|4453.5|141
1595445300000|2020-07-22 19:15:00|4456.8|4454|4450.1|4447.3|4457.2|4454.4|4449.1|4446.3|371
1595445600000|2020-07-22 19:20:00|4450.4|4447.6|4449.8|4447|4450.4|4447.6|4447.4|4444.6|345
1595445900000|2020-07-22 19:25:00|4449.1|4446.3|4444.8|4442|4450.1|4447.3|4444.8|4442|313
1595446200000|2020-07-22 19:30:00|4444.9|4442.1|4446.4|4443.6|4446.8|4444|4444.8|4442|115
1595446500000|2020-07-22 19:35:00|4446.3|4443.5|4443.4|4440.6|4446.4|4443.6|4442.8|4440|138
1595446800000|2020-07-22 19:40:00|4443.8|4441|4444.5|4441.7|4445.8|4443|4443.4|4440.6|91
1595447100000|2020-07-22 19:45:00|4444.2|4441.4|4446.1|4443.3|4446.1|4443.3|4443.8|4441|97
1595447400000|2020-07-22 19:50:00|4446.5|4443.7|4445.5|4442.7|4447|4444.2|4444.5|4441.7|92
1595447700000|2020-07-22 19:55:00|4445.6|4442.8|4446.1|4443.3|4448|4445.2|4445.5|4442.7|156
1595448000000|2020-07-22 20:00:00|4446.5|4443.7|4446.1|4443.3|4448.1|4445.3|4442.8|4440|198
1595448300000|2020-07-22 20:05:00|4446.5|4443.7|4450.5|4447.7|4450.8|4448|4444.1|4441.3|75
1595448600000|2020-07-22 20:10:00|4450.3|4447.5|4452.3|4449.5|4453.5|4450.7|4450.3|4447.5|247
1595448900000|2020-07-22 20:15:00|4452.5|4449.7|4453.2|4450.4|4453.2|4450.4|4451.8|4449|637
1595449200000|2020-07-22 20:20:00|4452.8|4450|4451.2|4448.4|4452.8|4450|4450.2|4447.4|16
1595449500000|2020-07-22 20:25:00|4451.6|4448.8|4451.7|4448.9|4452.3|4449.5|4450.8|4448|38
1595449800000|2020-07-22 20:30:00|4451.8|4449|4452.2|4449.4|4452.8|4450|4450.2|4447.4|34
1595450100000|2020-07-22 20:35:00|4451.9|4449.1|4449.9|4447.1|4451.9|4449.1|4449.7|4446.9|25
1595450400000|2020-07-22 20:40:00|4450.2|4447.4|4449.2|4446.4|4450.2|4447.4|4448.7|4445.9|33
1595450700000|2020-07-22 20:45:00|4448.9|4446.1|4444.9|4442.1|4449.2|4446.4|4443.9|4441.1|133
1595451000000|2020-07-22 20:50:00|4445.5|4442.7|4450.9|4448.1|4450.9|4448.1|4445.5|4442.7|215
1595451300000|2020-07-22 20:55:00|4451.6|4448.8|4451.2|4448.4|4451.6|4448.8|4449.9|4447.1|236
1595451600000|2020-07-22 21:00:00|4450.7|4447.9|4449.9|4447.1|4451.2|4448.4|4449.5|4446.7|18
1595451900000|2020-07-22 21:05:00|4449.5|4446.7|4449.5|4446.7|4449.5|4446.7|4449.5|4446.7|31
1595452200000|2020-07-22 21:10:00|4449.9|4447.1|4449.9|4447.1|4449.9|4447.1|4449.9|4447.1|1
1595452500000|2020-07-22 21:15:00|4450.4|4447.6|4450.9|4448.1|4450.9|4448.1|4450.4|4447.6|1
1595452800000|2020-07-22 21:20:00|4450|4447.2|4450|4447.2|4450|4447.2|4450|4447.2|8
1595453100000|2020-07-22 21:25:00|4450.1|4447.3|4450.9|4448.1|4450.9|4448.1|4450.1|4447.3|0
1595454600000|2020-07-22 21:50:00|4450.5|4447.7|4450.5|4447.7|4450.5|4447.7|4450.5|4447.7|0
1595462400000|2020-07-23 00:00:00|4434|4431.2|4442.5|4439.7|4444|4441.2|4433|4430.2|103
1595462700000|2020-07-23 00:05:00|4442|4439.2|4447.7|4444.9|4448.1|4445.3|4442|4439.2|105
1595463000000|2020-07-23 00:10:00|4447.6|4444.8|4449.2|4446.4|4449.2|4446.4|4444.6|4441.8|139
1595463300000|2020-07-23 00:15:00|4448.7|4445.9|4443.7|4440.9|4448.7|4445.9|4442.2|4439.4|10
1595463600000|2020-07-23 00:20:00|4443.6|4440.8|4445.1|4442.3|4446.1|4443.3|4443.2|4440.4|20
1595463900000|2020-07-23 00:25:00|4445.6|4442.8|4443.1|4440.3|4446.5|4443.7|4443|4440.2|26
1595464200000|2020-07-23 00:30:00|4443.5|4440.7|4446.1|4443.3|4448.1|4445.3|4443.4|4440.6|35
1595464500000|2020-07-23 00:35:00|4445.6|4442.8|4448.4|4445.6|4449.4|4446.6|4445.1|4442.3|138
1595464800000|2020-07-23 00:40:00|4448.6|4445.8|4448.1|4445.3|4450.9|4448.1|4448.1|4445.3|35
1595465100000|2020-07-23 00:45:00|4449|4446.2|4450.5|4447.7|4451.1|4448.3|4448|4445.2|11
1595465400000|2020-07-23 00:50:00|4450.6|4447.8|4448.6|4445.8|4450.6|4447.8|4448|4445.2|1
1595465700000|2020-07-23 00:55:00|4448.5|4445.7|4445.6|4442.8|4448.6|4445.8|4445.6|4442.8|4
1595466000000|2020-07-23 01:00:00|4446.1|4443.3|4443.6|4440.8|4446.1|4443.3|4437|4434.2|76
1595466300000|2020-07-23 01:05:00|4443.5|4440.7|4448.5|4445.7|4449|4446.2|4441|4438.2|68
1595466600000|2020-07-23 01:10:00|4449|4446.2|4449.3|4446.5|4453.6|4450.8|4447.6|4444.8|44
1595466900000|2020-07-23 01:15:00|4450.6|4447.8|4458.1|4455.3|4461.3|4458.5|4448|4445.2|245
1595467200000|2020-07-23 01:20:00|4457.6|4454.8|4452.8|4450|4457.6|4454.8|4450.8|4448|32
1595467500000|2020-07-23 01:25:00|4452.9|4450.1|4453.5|4450.7|4454.8|4452|4449.7|4446.9|29
1595467800000|2020-07-23 01:30:00|4453.7|4450.9|4455.7|4452.9|4456.9|4454.1|4453.5|4450.7|8
1595468100000|2020-07-23 01:35:00|4455.5|4452.7|4456.7|4453.9|4456.7|4453.9|4452.7|4449.9|36
1595468400000|2020-07-23 01:40:00|4457.2|4454.4|4458.2|4455.4|4459.7|4456.9|4456.2|4453.4|13
1595468700000|2020-07-23 01:45:00|4458.3|4455.5|4454.7|4451.9|4460.8|4458|4454.7|4451.9|45
1595469000000|2020-07-23 01:50:00|4455.5|4452.7|4458.5|4455.7|4459|4456.2|4455|4452.2|91
1595469300000|2020-07-23 01:55:00|4458.7|4455.9|4453|4450.2|4459.5|4456.7|4453|4450.2|112
1595469600000|2020-07-23 02:00:00|4453.5|4450.7|4453.5|4450.7|4456.4|4453.6|4453|4450.2|28
1595469900000|2020-07-23 02:05:00|4453.4|4450.6|4451.1|4448.3|4453.6|4450.8|4451|4448.2|99
1595470200000|2020-07-23 02:10:00|4451.6|4448.8|4450.6|4447.8|4452.1|4449.3|4448.1|4445.3|39
1595470500000|2020-07-23 02:15:00|4450.7|4447.9|4453.6|4450.8|4454.8|4452|4450.7|4447.9|96
1595470800000|2020-07-23 02:20:00|4453.1|4450.3|4450.6|4447.8|4453.1|4450.3|4450.6|4447.8|2
1595471100000|2020-07-23 02:25:00|4450.1|4447.3|4451.7|4448.9|4452.7|4449.9|4450.1|4447.3|11
1595471400000|2020-07-23 02:30:00|4451.6|4448.8|4456.1|4453.3|4456.2|4453.4|4449.1|4446.3|46
1595471700000|2020-07-23 02:35:00|4456.2|4453.4|4453.7|4450.9|4456.6|4453.8|4452.7|4449.9|13
1595472000000|2020-07-23 02:40:00|4453.8|4451|4452.7|4449.9|4454.6|4451.8|4448.7|4445.9|1001
1595472300000|2020-07-23 02:45:00|4452.6|4449.8|4442.8|4440|4453.8|4451|4442.7|4439.9|315
1595472600000|2020-07-23 02:50:00|4442.7|4439.9|4445.7|4442.9|4445.7|4442.9|4438.3|4435.3|183
1595472900000|2020-07-23 02:55:00|4444.8|4442|4445.8|4443|4447.3|4444.5|4444.2|4441.4|25
1595473200000|2020-07-23 03:00:00|4446.3|4443.5|4446.8|4444|4447.3|4444.5|4442.3|4439.5|28
1595473500000|2020-07-23 03:05:00|4446.7|4443.9|4450|4447.2|4451.5|4448.7|4445.7|4442.9|737
1595473800000|2020-07-23 03:10:00|4450.3|4447.5|4456.3|4453.5|4457.3|4453.8|4449.7|4446.9|61
1595474100000|2020-07-23 03:15:00|4456.7|4453.9|4454.8|4452|4458.6|4455.8|4454.2|4451.4|26
1595474400000|2020-07-23 03:20:00|4454.3|4451.5|4455.3|4452.5|4456.8|4454|4454.3|4451.5|10
1595474700000|2020-07-23 03:25:00|4454.8|4452|4454.9|4452.1|4455.3|4452.1|4453.2|4450.4|15
1595475000000|2020-07-23 03:30:00|4455.4|4452.6|4457.9|4455.1|4457.9|4455.1|4454.7|4451.9|11
1595475300000|2020-07-23 03:35:00|4458.4|4455.6|4457.9|4455.1|4458.9|4456.1|4457.2|4454.4|5
1595475600000|2020-07-23 03:40:00|4457.7|4454.9|4458.9|4456.1|4459.2|4456.4|4457.4|4454.6|4
1595475900000|2020-07-23 03:45:00|4459|4456.2|4456.9|4454.1|4459.7|4456.9|4456.9|4454.1|25
1595476200000|2020-07-23 03:50:00|4456.7|4453.9|4457.9|4455.1|4457.9|4455.1|4456.2|4453.4|7
1595476500000|2020-07-23 03:55:00|4457.2|4454.4|4457.2|4454.4|4458.2|4455.4|4457.2|4454.4|5
1595476800000|2020-07-23 04:00:00|4457.6|4454.8|4457.2|4454.4|4458.9|4456.1|4456.7|4453.9|39
1595477100000|2020-07-23 04:05:00|4457.6|4454.8|4460.1|4457.3|4460.1|4457.3|4457.6|4454.8|62
1595477400000|2020-07-23 04:10:00|4459.1|4456.3|4459.8|4457|4459.8|4457|4458.8|4456|16
1595477700000|2020-07-23 04:15:00|4459.4|4456.6|4459.3|4456.5|4459.8|4457|4459.1|4456.3|25
1595478000000|2020-07-23 04:20:00|4459.6|4456.8|4465.1|4462.3|4465.1|4462.3|4459.6|4456.8|296
1595478300000|2020-07-23 04:25:00|4464.6|4461.8|4465.1|4462.3|4465.1|4462.3|4464.1|4461.3|194
1595478600000|2020-07-23 04:30:00|4464.6|4461.8|4464.1|4461.3|4464.8|4462|4462.3|4459.5|36
1595478900000|2020-07-23 04:35:00|4464.3|4461.5|4464.6|4461.8|4464.8|4462|4461.8|4459|23
1595479200000|2020-07-23 04:40:00|4463.9|4461.1|4463.1|4460.3|4464.8|4462|4462.3|4459.5|22
1595479500000|2020-07-23 04:45:00|4462.8|4460|4462.8|4460|4463.4|4460.6|4461.8|4459|107
1595479800000|2020-07-23 04:50:00|4462.4|4459.6|4462.4|4459.6|4462.8|4460|4460.2|4457.4|7
1595480100000|2020-07-23 04:55:00|4462.8|4460|4462.3|4459.5|4462.9|4460.1|4461.9|4459.1|2
1595480400000|2020-07-23 05:00:00|4461.8|4459|4461.8|4459|4462.8|4460|4460.3|4457.5|9
1595480700000|2020-07-23 05:05:00|4461.4|4458.6|4460.2|4457.4|4462.8|4460|4459.8|4457|14
1595481000000|2020-07-23 05:10:00|4459.8|4457|4463.9|4461.1|4464.3|4461.5|4459.8|4457|31
1595481300000|2020-07-23 05:15:00|4464|4461.2|4464.8|4462|4464.8|4462|4463.3|4460.5|77
1595481600000|2020-07-23 05:20:00|4465.2|4462.4|4465.4|4462.6|4465.4|4462.6|4464.8|4462|35
1595481900000|2020-07-23 05:25:00|4466.3|4462.3|4461.8|4459|4469.4|4466.6|4461.3|4458.5|203
1595482200000|2020-07-23 05:30:00|4462.8|4460|4459.3|4456.5|4464.9|4462.1|4458.9|4456.1|25
1595482500000|2020-07-23 05:35:00|4458.9|4456.1|4453.3|4450.5|4458.9|4456.1|4452.4|4449.6|542
1595482800000|2020-07-23 05:40:00|4453.4|4450.6|4456.9|4454.1|4456.9|4454.1|4453.3|4450.5|181
1595483100000|2020-07-23 05:45:00|4457.1|4454.3|4455.3|4452.5|4459.4|4456.6|4454.3|4451.5|630
1595483400000|2020-07-23 05:50:00|4455.1|4452.3|4453.3|4450.5|4455.3|4452.5|4451.9|4449.1|73
1595483700000|2020-07-23 05:55:00|4453.2|4450.4|4454.3|4451.5|4454.8|4452|4452.3|4449.5|69
1595484000000|2020-07-23 06:00:00|4453.9|4451.1|4463.8|4461|4463.8|4461|4453.9|4451.1|598
1595484300000|2020-07-23 06:05:00|4464.3|4461.5|4463.3|4460.5|4464.4|4461.6|4462.9|4460.1|29
1595484600000|2020-07-23 06:10:00|4463.4|4460.6|4462.9|4460.1|4463.4|4460.6|4461.4|4458.6|248
1595484900000|2020-07-23 06:15:00|4463.4|4460.6|4460.5|4457.7|4464.4|4461.6|4460.5|4457.7|36
1595485200000|2020-07-23 06:20:00|4460.8|4458|4460|4457.2|4462.8|4460|4458.5|4455.7|133
1595485500000|2020-07-23 06:25:00|4460.3|4457.5|4463.2|4460.4|4465.8|4463|4459.3|4456.5|109
1595485800000|2020-07-23 06:30:00|4463.3|4460.5|4456.2|4453.4|4463.3|4460.5|4455.5|4452.7|156
1595486100000|2020-07-23 06:35:00|4455.8|4453|4463.2|4460.4|4463.5|4460.7|4455.8|4453|98
1595486400000|2020-07-23 06:40:00|4463.3|4460.5|4469.5|4466.7|4471.2|4468.4|4463.3|4460.5|412
1595486700000|2020-07-23 06:45:00|4469.8|4467|4472|4469.2|4474.8|4472|4469.8|4467|182
1595487000000|2020-07-23 06:50:00|4472.3|4469.5|4474|4471.2|4474.8|4472|4471.3|4468.5|785
1595487300000|2020-07-23 06:55:00|4473.8|4471|4474.4|4471.6|4475.4|4472.6|4470.2|4467.4|352
1595487600000|2020-07-23 07:00:00|4474|4471.2|4475.5|4472.7|4477.9|4475.1|4470.9|4468.1|443
1595487900000|2020-07-23 07:05:00|4476.2|4473.4|4472.6|4469.8|4477.2|4474.4|4469.2|4466.4|531
1595488200000|2020-07-23 07:10:00|4473|4470.2|4470|4467.2|4473|4470.2|4468|4465.2|684
1595488500000|2020-07-23 07:15:00|4470.1|4467.3|4470|4467.2|4471|4468.2|4467.5|4464.7|138
1595488800000|2020-07-23 07:20:00|4469.6|4466.8|4467.2|4464.4|4471|4468.2|4465|4462.2|196
1595489100000|2020-07-23 07:25:00|4468|4465.2|4466|4463.2|4470|4467.2|4465|4462.2|394
1595489400000|2020-07-23 07:30:00|4466.2|4463.4|4465.1|4462.3|4469|4466.2|4460.5|4457.7|906
1595489700000|2020-07-23 07:35:00|4465.2|4462.4|4468|4465.2|4470|4467.2|4464.1|4461.3|279
1595490000000|2020-07-23 07:40:00|4467.8|4465|4469.5|4466.7|4471|4468.2|4467|4464.2|669
1595490300000|2020-07-23 07:45:00|4469.6|4466.8|4466.1|4463.3|4470|4467.2|4461|4458.2|501
1595490600000|2020-07-23 07:50:00|4465.8|4463|4474.8|4472|4475|4472.2|4465.8|4463|1124
1595490900000|2020-07-23 07:55:00|4474.4|4471.6|4477|4474.2|4477|4474.2|4471.8|4469|337
1595491200000|2020-07-23 08:00:00|4476.8|4474|4478.5|4475.7|4481.1|4478|4475|4469.2|811
1595491500000|2020-07-23 08:05:00|4478.6|4475.8|4485.8|4483|4486.8|4484|4478|4475.2|789
1595491800000|2020-07-23 08:10:00|4485.9|4483.1|4488.8|4486|4489|4486.2|4484.8|4482|507
1595492100000|2020-07-23 08:15:00|4488.4|4485.6|4495.8|4493|4495.8|4493|4488.4|4485.6|689
1595492400000|2020-07-23 08:20:00|4496|4493.2|4481|4478.2|4496|4493.2|4479.8|4477|1771
1595492700000|2020-07-23 08:25:00|4481.8|4479|4483.8|4481|4493.8|4491|4480.9|4478.1|5526
1595493000000|2020-07-23 08:30:00|4482.8|4480|4482.9|4480.1|4489.8|4487|4476.4|4473.6|4251
1595493300000|2020-07-23 08:35:00|4482.8|4480|4490.4|4487.6|4490.8|4488|4482|4479.2|715
1595493600000|2020-07-23 08:40:00|4490.8|4488|4490.8|4488|4493|4490.2|4488.4|4485.6|1126
1595493900000|2020-07-23 08:45:00|4490.9|4488.1|4496|4493.2|4497.8|4495|4490.8|4488|2475
1595494200000|2020-07-23 08:50:00|4496.4|4493.6|4494.8|4492|4498.1|4495.3|4494.8|4492|1162
1595494500000|2020-07-23 08:55:00|4495.2|4492.4|4486.2|4483.4|4496.6|4493.8|4486.2|4483.4|2202
1595494800000|2020-07-23 09:00:00|4485.8|4483|4494.9|4492.1|4495.8|4493|4482.8|4480|751
1595495100000|2020-07-23 09:05:00|4494.8|4492|4496.3|4493.5|4496.8|4494|4493.8|4491|1020
1595495400000|2020-07-23 09:10:00|4495.8|4493|4497.6|4494.8|4497.6|4494.8|4494.2|4491.4|1851
1595495700000|2020-07-23 09:15:00|4497.7|4494.9|4495.6|4492.8|4500.6|4497.8|4492.3|4489.5|6196
1595496000000|2020-07-23 09:20:00|4495.7|4492.9|4497.8|4495|4499.8|4497|4495.6|4492.8|245
1595496300000|2020-07-23 09:25:00|4498.2|4495.4|4497.7|4494.9|4499.2|4496.4|4497.2|4494.4|933
1595496600000|2020-07-23 09:30:00|4497.8|4495|4499.6|4496.8|4501.2|4498.4|4492.6|4489.8|494
1595496900000|2020-07-23 09:35:00|4498.6|4495.8|4499.8|4497|4500.7|4497.9|4494.6|4491.8|444
1595497200000|2020-07-23 09:40:00|4500.2|4497.4|4496.4|4493.6|4501.2|4498.4|4494.4|4491.6|2271
1595497500000|2020-07-23 09:45:00|4495.4|4492.6|4495.9|4493.1|4496.4|4493.6|4494.4|4491.6|102
1595497800000|2020-07-23 09:50:00|4495.4|4492.6|4493.2|4490.4|4496|4493.2|4492.1|4489.3|1411
1595498100000|2020-07-23 09:55:00|4493.1|4490.3|4491.9|4489.1|4493.4|4490.6|4491.1|4488.3|488
1595498400000|2020-07-23 10:00:00|4492.2|4489.4|4492.2|4489.4|4494.4|4491.6|4491.1|4488.3|1268
1595498700000|2020-07-23 10:05:00|4492.4|4489.6|4490.4|4487.6|4493.4|4490.6|4490.1|4487.3|582
1595499000000|2020-07-23 10:10:00|4490.2|4487.4|4488|4485.2|4491.4|4488.6|4486.4|4483.6|1013
1595499300000|2020-07-23 10:15:00|4488.4|4485.6|4484.1|4481.3|4488.4|4485.6|4482.4|4479.6|944
1595499600000|2020-07-23 10:20:00|4483.8|4481|4458.1|4455.3|4483.8|4481|4458.1|4455.3|2889
1595499900000|2020-07-23 10:25:00|4457.9|4455.1|4462.9|4460.1|4463.9|4461.1|4455.1|4452.3|2493
1595500200000|2020-07-23 10:30:00|4462.5|4459.7|4459.9|4457.1|4463.5|4460.7|4457.7|4454.9|747
1595500500000|2020-07-23 10:35:00|4460.3|4457.5|4459.7|4456.9|4460.3|4457.5|4457.7|4454.9|623
1595500800000|2020-07-23 10:40:00|4459.3|4456.5|4449|4446.2|4459.4|4456.6|4442.5|4439.7|3229
1595501100000|2020-07-23 10:45:00|4448.7|4445.9|4444.7|4441.9|4448.7|4445.9|4437.7|4434.9|1082
1595501400000|2020-07-23 10:50:00|4445.1|4442.3|4449.7|4446.9|4449.7|4446.9|4444.4|4441.6|481
1595501700000|2020-07-23 10:55:00|4450.1|4447.3|4446.7|4443.9|4450.7|4447.9|4444.7|4441.9|472
1595502000000|2020-07-23 11:00:00|4447.2|4444.4|4447.9|4445.1|4451.1|4448.3|4445.4|4442.6|1804
1595502300000|2020-07-23 11:05:00|4448.1|4445.3|4449.7|4446.9|4450.9|4448.1|4446.4|4443.6|194
1595502600000|2020-07-23 11:10:00|4450.1|4447.3|4450.3|4447.5|4450.7|4447.9|4444.7|4441.9|2014
1595502900000|2020-07-23 11:15:00|4450.8|4448|4442.1|4439.3|4451.7|4448.9|4441.5|4438.7|440
1595503200000|2020-07-23 11:20:00|4442.3|4439.5|4440.5|4437.7|4445.6|4442.8|4435.5|4432.7|1021
1595503500000|2020-07-23 11:25:00|4440.1|4437.3|4437.6|4434.8|4440.5|4437.7|4435.5|4432.7|321
1595503800000|2020-07-23 11:30:00|4437.5|4434.7|4440.7|4437.9|4440.7|4437.9|4436.1|4433.3|132
1595504100000|2020-07-23 11:35:00|4440.6|4437.8|4437.1|4434.3|4440.6|4437.8|4435.1|4432.3|550
1595504400000|2020-07-23 11:40:00|4437.5|4434.7|4435.7|4432.9|4437.5|4434.7|4435.5|4432.7|2172
1595504700000|2020-07-23 11:45:00|4436.5|4433.7|4437.5|4434.7|4438.5|4435.7|4435.5|4432.7|1349
1595505000000|2020-07-23 11:50:00|4436.4|4433.6|4440.4|4437.6|4441.5|4438.7|4433.2|4430.4|375
1595505300000|2020-07-23 11:55:00|4440.5|4437.7|4448.3|4445.5|4452.5|4449.7|4437.9|4435.1|9699
1595505600000|2020-07-23 12:00:00|4448.7|4445.9|4444.5|4441.7|4448.7|4445.9|4442|4439.2|3446
1595505900000|2020-07-23 12:05:00|4444.3|4441.5|4437|4434.2|4444.3|4441.5|4437|4434.2|842
1595506200000|2020-07-23 12:10:00|4436.2|4433.4|4435.3|4432.5|4436.2|4433.4|4428.2|4425.4|2024
1595506500000|2020-07-23 12:15:00|4435.2|4432.4|4435.7|4432.9|4437.2|4434.4|4431|4428.2|1188
1595506800000|2020-07-23 12:20:00|4436.1|4433.3|4430.8|4428|4436.2|4433.4|4428|4425.2|1502
1595507100000|2020-07-23 12:25:00|4431.2|4428.4|4433.2|4430.4|4433.2|4430.4|4428.2|4425.4|386
1595507400000|2020-07-23 12:30:00|4433.1|4430.3|4433.6|4430.8|4444.7|4441.9|4432.6|4429.8|994
1595507700000|2020-07-23 12:35:00|4433.7|4430.9|4434.2|4431.4|4434.6|4431.8|4429.6|4426.8|1591
1595508000000|2020-07-23 12:40:00|4433.7|4430.9|4439.4|4436.6|4442.2|4439.4|4433.7|4430.9|237
1595508300000|2020-07-23 12:45:00|4439.2|4436.4|4432.2|4429.4|4439.2|4436.4|4432|4429.2|525
1595508600000|2020-07-23 12:50:00|4432.6|4429.8|4419.6|4416.8|4433.6|4430.8|4417.2|4414.4|2175
1595508900000|2020-07-23 12:55:00|4419.4|4416.6|4408.1|4405.3|4420|4417.2|4407.6|4404.8|3570
1595509200000|2020-07-23 13:00:00|4408|4405.2|4420.1|4417.3|4421.3|4418.5|4404.6|4401.8|1759
1595509500000|2020-07-23 13:05:00|4419.8|4417|4417.3|4414.5|4428.9|4425.2|4416.3|4413.5|1165
1595509800000|2020-07-23 13:10:00|4417.6|4414.8|4418.1|4415.3|4421|4418.2|4414|4411.2|1534
1595510100000|2020-07-23 13:15:00|4418|4415.2|4424.6|4421.8|4426.3|4423.5|4416.3|4413.5|925
1595510400000|2020-07-23 13:20:00|4424.1|4421.3|4415|4412.2|4424.6|4421.8|4411.8|4409|1446
1595510700000|2020-07-23 13:25:00|4415.8|4413|4414.9|4412.1|4416.4|4413.6|4407.8|4405|773
1595511000000|2020-07-23 13:30:00|4415.4|4412.6|4416.4|4413.6|4423.9|4421.1|4408.8|4406|1068
1595511300000|2020-07-23 13:35:00|4417|4414.2|4421.9|4419.1|4422.4|4419.6|4415|4412.2|1022
1595511600000|2020-07-23 13:40:00|4421.8|4419|4417.1|4414.3|4422.4|4419.6|4409.6|4406.8|1620
1595511900000|2020-07-23 13:45:00|4417.2|4414.4|4430.2|4427.4|4430.7|4427.9|4416.7|4413.9|1056
1595512200000|2020-07-23 13:50:00|4430|4427.2|4426.2|4423.4|4438.6|4435.8|4425.2|4422.4|1326
1595512500000|2020-07-23 13:55:00|4426.3|4423.5|4425.8|4423|4426.3|4423.5|4417.7|4414.9|804
1595512800000|2020-07-23 14:00:00|4425.7|4422.9|4427.6|4424.8|4431.1|4428.3|4420.1|4417.3|813
1595513100000|2020-07-23 14:05:00|4427.7|4424.9|4425.6|4422.8|4433.7|4430.9|4424.6|4421.8|2110
1595513400000|2020-07-23 14:10:00|4425.5|4422.7|4416|4413.2|4426|4423.2|4414.4|4411.6|1105
1595513700000|2020-07-23 14:15:00|4415.9|4413.1|4409.6|4406.8|4423.6|4420.8|4409.4|4406.6|2473
1595514000000|2020-07-23 14:20:00|4410|4407.2|4417.4|4414.6|4417.5|4414.7|4409.4|4406.6|817
1595514300000|2020-07-23 14:25:00|4417|4414.2|4421.4|4418.6|4423.4|4420.6|4415.4|4412.6|446
1595514600000|2020-07-23 14:30:00|4420.4|4417.6|4425.5|4422.7|4428|4425.2|4418|4415.2|871
1595514900000|2020-07-23 14:35:00|4425|4422.2|4428.4|4425.6|4433.4|4430.6|4424|4421.2|767
1595515200000|2020-07-23 14:40:00|4428.5|4425.7|4430.4|4427.6|4434.6|4431.8|4428|4425.2|605
1595515500000|2020-07-23 14:45:00|4430.5|4427.7|4422.5|4419.7|4431.6|4428.8|4419.5|4416.7|1591
1595515800000|2020-07-23 14:50:00|4422|4419.2|4417|4414.2|4429.4|4426.6|4416.4|4413.6|1114
1595516100000|2020-07-23 14:55:00|4417.4|4414.6|4419.4|4416.6|4423.4|4420.6|4416.9|4414.1|2387
1595516400000|2020-07-23 15:00:00|4419.8|4417|4417.8|4415|4428.8|4426|4416.2|4413.4|1064
1595516700000|2020-07-23 15:05:00|4418.3|4415.5|4417.6|4414.8|4426|4423.2|4413.4|4410.6|2939
1595517000000|2020-07-23 15:10:00|4417.4|4414.6|4423.1|4420.3|4424.6|4421.8|4412.4|4409.6|1833
1595517300000|2020-07-23 15:15:00|4423.5|4420.7|4419.6|4416.8|4423.5|4420.7|4415.5|4412.7|1064
1595517600000|2020-07-23 15:20:00|4419.5|4416.7|4421.9|4419.1|4428.9|4426.1|4416|4413.2|3354
1595517900000|2020-07-23 15:25:00|4421.8|4419|4428.6|4425.8|4430.6|4427.8|4415.9|4413.1|3698
1595518200000|2020-07-23 15:30:00|4428|4425.2|4430|4427.2|4432.5|4429.7|4422.5|4419.7|4506
1595518500000|2020-07-23 15:35:00|4430.1|4427.3|4438.5|4435.7|4439.5|4436.7|4428.9|4426.1|1411
1595518800000|2020-07-23 15:40:00|4438.9|4436.1|4443.1|4440.3|4444|4441.2|4435.9|4433.1|1808
1595519100000|2020-07-23 15:45:00|4443|4440.2|4452.1|4449.3|4452.5|4449.7|4443|4440.2|1145
1595519400000|2020-07-23 15:50:00|4452|4449.2|4448.9|4446.1|4452.4|4449.6|4447.9|4445.1|943
1595519700000|2020-07-23 15:55:00|4448.5|4445.7|4449.9|4447.1|4450.9|4448.1|4446.1|4443.3|1156
1595520000000|2020-07-23 16:00:00|4449.5|4446.7|4439.9|4437.1|4450.4|4447.6|4439.9|4437.1|1002
1595520300000|2020-07-23 16:05:00|4440.1|4437.3|4443.4|4440.6|4449.1|4446.3|4439.9|4437.1|3787
1595520600000|2020-07-23 16:10:00|4444.2|4441.4|4451.2|4448.4|4452.2|4449.4|4439.8|4437|1086
1595520900000|2020-07-23 16:15:00|4450.8|4448|4450.8|4448|4451.3|4448.5|4446.8|4444|835
1595521200000|2020-07-23 16:20:00|4451.2|4448.4|4449.2|4446.4|4454.8|4452|4447.3|4444.5|574
1595521500000|2020-07-23 16:25:00|4449.3|4446.5|4451.2|4448.4|4452.8|4450|4444.2|4441.4|879
1595521800000|2020-07-23 16:30:00|4452.2|4449.4|4449.7|4446.9|4453.2|4450.4|4446.9|4444.1|1960
1595522100000|2020-07-23 16:35:00|4449.8|4447|4447.8|4445|4452.2|4449.4|4446.2|4443.4|346
1595522400000|2020-07-23 16:40:00|4448.2|4445.4|4448.7|4445.9|4453.2|4450.4|4448.2|4445.4|321
1595522700000|2020-07-23 16:45:00|4448.8|4446|4438.1|4435.3|4451.7|4448.9|4437.2|4434.4|1663
1595523000000|2020-07-23 16:50:00|4438.2|4435.4|4432.9|4430.1|4440.1|4437.3|4432.2|4429.4|620
1595523300000|2020-07-23 16:55:00|4433.1|4430.3|4430.2|4427.4|4434.2|4431.4|4428.5|4425.7|476
1595523600000|2020-07-23 17:00:00|4430.6|4427.8|4436.2|4433.4|4436.6|4433.8|4428|4425.2|518
1595523900000|2020-07-23 17:05:00|4437|4434.2|4432|4429.2|4437.2|4434.4|4431|4428.2|340
1595524200000|2020-07-23 17:10:00|4431.1|4428.3|4427|4424.2|4434.1|4431.3|4426|4423.2|651
1595524500000|2020-07-23 17:15:00|4426.5|4423.7|4413.1|4410.3|4426.6|4423.8|4410.4|4407.6|1849
1595524800000|2020-07-23 17:20:00|4413.5|4410.7|4411.6|4408.8|4415|4412.2|4410|4407.2|1505
1595525100000|2020-07-23 17:25:00|4412|4409.2|4415.6|4412.8|4416|4413.2|4411|4408.2|1649
1595525400000|2020-07-23 17:30:00|4416|4413.2|4409|4406.2|4416|4413.2|4405.4|4402.6|1568
1595525700000|2020-07-23 17:35:00|4409.7|4406.9|4405.8|4403|4411|4408.2|4405.7|4402.9|532
1595526000000|2020-07-23 17:40:00|4405.9|4403.1|4405.4|4402.6|4407.3|4404.5|4401.8|4399|940
1595526300000|2020-07-23 17:45:00|4405.8|4403|4404|4401.2|4408.8|4406|4403.8|4401|386
1595526600000|2020-07-23 17:50:00|4403.9|4401.1|4400.4|4397.6|4406|4403.2|4398.8|4396|1401
1595526900000|2020-07-23 17:55:00|4400.8|4398|4408.8|4406|4409.8|4407|4395.8|4391.9|1675
1595527200000|2020-07-23 18:00:00|4408.7|4405.9|4386.8|4384|4408.7|4405.9|4381.8|4379|7190
1595527500000|2020-07-23 18:05:00|4387.5|4384.7|4383.5|4380.7|4389.8|4387|4381.5|4378.7|2628
1595527800000|2020-07-23 18:10:00|4383.7|4380.9|4353.2|4350.4|4385.8|4383|4351.5|4348.7|5218
1595528100000|2020-07-23 18:15:00|4353.5|4350.7|4363.4|4360.6|4366.5|4363.7|4343.3|4340.5|3776
1595528400000|2020-07-23 18:20:00|4363.6|4360.8|4365.6|4362.8|4368.2|4365.4|4351.3|4348.5|2063
1595528700000|2020-07-23 18:25:00|4365.2|4362.4|4355.6|4352.8|4365.8|4363|4346.6|4343.8|6751
1595529000000|2020-07-23 18:30:00|4355.8|4353|4357.6|4354.8|4358.4|4355.6|4349.6|4346.8|2581
1595529300000|2020-07-23 18:35:00|4357.9|4355.1|4357.6|4354.8|4361.6|4358.8|4356.8|4354|879
1595529600000|2020-07-23 18:40:00|4357.7|4354.9|4366|4363.2|4366.6|4363.8|4356.6|4353.8|882
1595529900000|2020-07-23 18:45:00|4365.6|4362.8|4370.6|4367.8|4372.6|4369.8|4361.7|4358.9|892
1595530200000|2020-07-23 18:50:00|4370.7|4367.9|4368.7|4365.9|4375.2|4372.4|4368.6|4365.8|514
1595530500000|2020-07-23 18:55:00|4368.6|4365.8|4368.2|4365.4|4368.8|4366|4365.2|4362.4|199
1595530800000|2020-07-23 19:00:00|4368.6|4365.8|4371.6|4368.8|4373.1|4370.3|4367.1|4364.3|314
1595531100000|2020-07-23 19:05:00|4372.2|4369.4|4367.1|4364.3|4373.6|4370.8|4365.6|4362.8|1329
1595531400000|2020-07-23 19:10:00|4367.6|4364.8|4363.4|4360.6|4369|4366.2|4362.1|4359.3|336
1595531700000|2020-07-23 19:15:00|4363|4360.2|4372.6|4369.8|4372.6|4369.8|4363|4360.2|81
1595532000000|2020-07-23 19:20:00|4372.5|4369.7|4364|4361.2|4373|4370.2|4364|4361.2|76
1595532300000|2020-07-23 19:25:00|4363.6|4360.8|4368.6|4365.8|4369.6|4366.8|4362.6|4359.8|107
1595532600000|2020-07-23 19:30:00|4368.1|4365.3|4370|4367.2|4371.5|4368.7|4362.1|4359.3|349
1595532900000|2020-07-23 19:35:00|4370.1|4367.3|4366.4|4363.6|4371.4|4368.6|4366|4363.2|354
1595533200000|2020-07-23 19:40:00|4366|4363.2|4371.4|4368.6|4372.6|4369.8|4366|4363.2|436
1595533500000|2020-07-23 19:45:00|4370.6|4367.8|4373.4|4370.6|4376.5|4373.7|4369.5|4366.7|158
1595533800000|2020-07-23 19:50:00|4372.5|4369.7|4373.6|4370.8|4375|4372.2|4366|4363.2|282
1595534100000|2020-07-23 19:55:00|4374|4371.2|4382.9|4380.1|4384|4381.2|4373.4|4370.6|944
1595534400000|2020-07-23 20:00:00|4383|4380.2|4376.5|4373.7|4384.4|4381.6|4375.6|4372.8|456
1595534700000|2020-07-23 20:05:00|4376.6|4373.8|4373.6|4370.8|4379|4376.2|4373.6|4370.8|303
1595535000000|2020-07-23 20:10:00|4374.6|4371.8|4366.3|4363.5|4374.6|4371.8|4365|4362.2|190
1595535300000|2020-07-23 20:15:00|4366.6|4363.8|4362.9|4360.1|4367.1|4364.3|4362.6|4359.8|402
1595535600000|2020-07-23 20:20:00|4362.8|4360|4357.9|4355.1|4362.9|4360.1|4357.8|4355|80
1595535900000|2020-07-23 20:25:00|4356.9|4354.1|4350.3|4347.5|4356.9|4354.1|4349.5|4346.7|292
1595536200000|2020-07-23 20:30:00|4350.7|4347.9|4349.9|4347.1|4352.9|4350.1|4349.7|4346.9|215
1595536500000|2020-07-23 20:35:00|4350.3|4347.5|4354|4351.2|4354.4|4351.6|4349.7|4346.9|87
1595536800000|2020-07-23 20:40:00|4354.8|4352|4352.9|4350.1|4355.9|4353.1|4352.3|4349.5|49
1595537100000|2020-07-23 20:45:00|4353.3|4350.5|4352.8|4350|4358.4|4355.6|4352.2|4349.4|189
1595537400000|2020-07-23 20:50:00|4352.7|4349.9|4355.4|4352.6|4355.9|4353.1|4351.8|4349|45
1595537700000|2020-07-23 20:55:00|4356.3|4353.5|4361.8|4359|4361.9|4359.1|4355.8|4353|143
1595538000000|2020-07-23 21:00:00|4362.2|4359.4|4361.8|4359|4362.2|4359.4|4360.3|4357.5|15
1595538300000|2020-07-23 21:05:00|||||||||6
1595538600000|2020-07-23 21:10:00|4361.7|4358.9|4362.2|4359.4|4362.2|4359.4|4361.3|4358.5|2
1595538900000|2020-07-23 21:15:00|4362.3|4359.5|4362.3|4359.5|4363.1|4360.3|4362.3|4359.5|3
1595539800000|2020-07-23 21:30:00|||||||||1
1595540100000|2020-07-23 21:35:00|4362.2|4359.4|4361.8|4359|4362.3|4359.5|4361.8|4359|4
1595548800000|2020-07-24 00:00:00|4360|4357.2|4365.1|4362.3|4365.6|4362.8|4358.8|4356|183
1595549100000|2020-07-24 00:05:00|4365.8|4363|4364.6|4361.8|4367.3|4364.5|4362.8|4360|49
1595549400000|2020-07-24 00:10:00|4364.9|4362.1|4361.4|4358.6|4364.9|4362.1|4361.4|4358.6|65
1595549700000|2020-07-24 00:15:00|4361.1|4358.3|4367.6|4364.8|4367.6|4364.8|4360.8|4358|59
1595550000000|2020-07-24 00:20:00|4367.5|4364.7|4365.1|4362.3|4367.5|4364.7|4363.8|4361|14
1595550300000|2020-07-24 00:25:00|4364.6|4361.8|4368.6|4365.8|4370.1|4367.3|4364.5|4361.7|16
1595550600000|2020-07-24 00:30:00|4369|4366.2|4367.1|4364.3|4369.6|4366.8|4366.5|4363.7|78
1595550900000|2020-07-24 00:35:00|4367.5|4364.7|4367.6|4364.8|4369.1|4366.3|4366.6|4363.8|12
1595551200000|2020-07-24 00:40:00|4367.5|4364.7|4366.5|4363.7|4368.6|4365.8|4366.5|4363.7|9
1595551500000|2020-07-24 00:45:00|4367|4364.2|4369.1|4366.3|4369.1|4366.3|4367|4364.2|273
1595551800000|2020-07-24 00:50:00|4370.1|4367.3|4370.6|4367.8|4371.1|4368.3|4369.1|4366.3|99
1595552100000|2020-07-24 00:55:00|4370.7|4367.9|4381.6|4378.8|4383.8|4381|4370.7|4367.9|170
1595552400000|2020-07-24 01:00:00|4380.8|4378|4380.8|4378|4385.7|4382.9|4378.2|4375.4|165
1595552700000|2020-07-24 01:05:00|4380.7|4377.9|4374.3|4371.5|4380.7|4377.9|4372.7|4369.9|48
1595553000000|2020-07-24 01:10:00|4374.1|4371.3|4370.3|4367.5|4374.1|4371.3|4367.8|4365|128
1595553300000|2020-07-24 01:15:00|4369.2|4366.4|4372.7|4369.9|4373.3|4370.5|4365.8|4363|98
1595553600000|2020-07-24 01:20:00|4372.2|4369.4|4370.8|4368|4372.3|4369.5|4370.2|4367.4|8
1595553900000|2020-07-24 01:25:00|4370.7|4367.9|4370.8|4368|4371.3|4368.5|4369.3|4366.5|137
1595554200000|2020-07-24 01:30:00|4370.3|4367.5|4372.1|4369.3|4373.5|4370.7|4369.3|4366.5|72
1595554500000|2020-07-24 01:35:00|4372.5|4369.7|4370.8|4368|4373.5|4370.7|4369.5|4366.7|4
1595554800000|2020-07-24 01:40:00|4370|4367.2|4370.2|4367.4|4371|4368.2|4369.4|4366.6|57
1595555100000|2020-07-24 01:45:00|4369.9|4367.1|4365.2|4362.4|4369.9|4367.1|4364.1|4361.3|237
1595555400000|2020-07-24 01:50:00|4365.1|4362.3|4366.7|4363.9|4367.4|4364.6|4364.1|4361.3|24
1595555700000|2020-07-24 01:55:00|4366.6|4363.8|4367.8|4365|4371.3|4368.5|4366.2|4363.4|5
1595556000000|2020-07-24 02:00:00|4367.9|4365.1|4364.1|4361.3|4367.9|4365.1|4364.1|4361.3|58
1595556300000|2020-07-24 02:05:00|4364.3|4361.5|4367.8|4365|4367.9|4365.1|4364.1|4361.3|123
1595556600000|2020-07-24 02:10:00|4368.2|4365.4|4371.3|4368.5|4371.7|4368.9|4365.8|4363|141
1595556900000|2020-07-24 02:15:00|4371.5|4368.7|4367.8|4365|4372.7|4369.9|4367.8|4365|8
1595557200000|2020-07-24 02:20:00|4367.3|4364.5|4366.2|4363.4|4367.9|4365.1|4365.8|4363|14
1595557500000|2020-07-24 02:25:00|4366.4|4363.6|4375.8|4373|4377.2|4374.4|4365.2|4362.4|261
1595557800000|2020-07-24 02:30:00|4375.7|4372.9|4375.7|4372.9|4382.1|4379.3|4373.7|4370.9|366
1595558100000|2020-07-24 02:35:00|4374.8|4372|4375.3|4372.5|4379.4|4376.6|4373.7|4370.9|51
1595558400000|2020-07-24 02:40:00|4375.8|4373|4376.7|4373.9|4380.6|4377.8|4374.7|4371.8|72
1595558700000|2020-07-24 02:45:00|4378.2|4375.4|4375.7|4372.9|4380.7|4377.9|4375.7|4372.9|58
1595559000000|2020-07-24 02:50:00|4374.8|4372|4374.7|4371.9|4377.7|4374.9|4373.7|4370.9|56
1595559300000|2020-07-24 02:55:00|4374.8|4372|4376.3|4373.5|4376.8|4374|4374.7|4371.9|2
1595559600000|2020-07-24 03:00:00|4376.2|4373.4|4372.3|4369.5|4376.2|4373.4|4371.3|4368.5|29
1595559900000|2020-07-24 03:05:00|4372.2|4369.4|4371.8|4369|4372.2|4369.4|4368.4|4365.6|60
1595560200000|2020-07-24 03:10:00|4371.7|4368.9|4376.9|4374.1|4377.3|4374.5|4371.7|4368.9|32
1595560500000|2020-07-24 03:15:00|4376.7|4373.9|4374.3|4371.5|4377|4374.2|4374.2|4371.4|15
1595560800000|2020-07-24 03:20:00|4374.7|4371.9|4374.2|4371.4|4376.2|4373.4|4374.2|4371.4|136
1595561100000|2020-07-24 03:25:00|4374.3|4371.5|4375.3|4372.5|4378.4|4374.4|4374.2|4368.4|250
1595561400000|2020-07-24 03:30:00|4375.2|4372.4|4374.2|4371.4|4375.3|4372.5|4374.2|4371.4|6
1595561700000|2020-07-24 03:35:00|4374.4|4371.6|4374.2|4371.4|4374.8|4372|4374.2|4371.4|20
1595562000000|2020-07-24 03:40:00|4374.7|4371.9|4374.2|4371.4|4375.2|4372.4|4374.2|4371.4|112
1595562300000|2020-07-24 03:45:00|4374.3|4371.5|4375.3|4372.5|4375.3|4372.5|4374.2|4371.4|267
1595562600000|2020-07-24 03:50:00|4375.4|4372.6|4375.3|4372.5|4377.2|4374.4|4374.8|4372|31
1595562900000|2020-07-24 03:55:00|4375.5|4372.7|4375.7|4372.9|4377.7|4374.9|4375.3|4372.5|4
1595563200000|2020-07-24 04:00:00|4375.8|4373|4375.7|4372.9|4377.2|4374.4|4375.2|4372.4|8
1595563500000|2020-07-24 04:05:00|4375.4|4372.6|4376.2|4373.4|4378.7|4375.9|4374.2|4371.4|133
1595563800000|2020-07-24 04:10:00|4375.7|4372.9|4374.7|4371.9|4376.4|4373.6|4374.2|4371.4|2
1595564100000|2020-07-24 04:15:00|4374.6|4371.8|4374.3|4371.5|4374.7|4371.9|4374.2|4371.4|37
1595564400000|2020-07-24 04:20:00|4374.4|4371.6|4374.8|4372|4376.3|4373.5|4374.3|4371.5|28
1595564700000|2020-07-24 04:25:00|4374.9|4372.1|4374.3|4371.5|4375.4|4372.6|4374.3|4371.5|13
1595565000000|2020-07-24 04:30:00|4374.4|4371.6|4374.3|4371.5|4376.3|4373.5|4374.3|4371.5|71
1595565300000|2020-07-24 04:35:00|4374.5|4371.7|4375.3|4372.5|4376.3|4373.5|4374.3|4371.5|70
1595565600000|2020-07-24 04:40:00|4375.4|4372.6|4379.3|4376.5|4380.3|4377.5|4375.3|4372.5|8
1595565900000|2020-07-24 04:45:00|4379.8|4377|4379.3|4376.5|4381.3|4378.5|4378.3|4375.5|13
1595566200000|2020-07-24 04:50:00|4378.8|4376|4375.3|4372.5|4378.8|4376|4375.3|4372.5|13
1595566500000|2020-07-24 04:55:00|4374.8|4372|4374.3|4371.5|4376.3|4373.5|4374.3|4371.5|33
1595566800000|2020-07-24 05:00:00|4374.4|4371.6|4375.3|4372.5|4375.3|4372.5|4374.3|4371.5|260
1595567100000|2020-07-24 05:05:00|4374.3|4371.5|4374.2|4371.4|4375.3|4372.5|4374.2|4371.4|177
1595567400000|2020-07-24 05:10:00|4374.1|4371.3|4377.7|4374.9|4378.7|4375.9|4374.1|4371.3|127
1595567700000|2020-07-24 05:15:00|4377.6|4374.8|4376.1|4373.3|4377.6|4374.8|4375.1|4372.3|7
1595568000000|2020-07-24 05:20:00|4375.2|4372.4|4375.1|4372.3|4375.2|4372.4|4374.1|4371.3|76
1595568300000|2020-07-24 05:25:00|4375.5|4372.7|4374.1|4371.3|4375.6|4372.8|4374.1|4371.3|104
1595568600000|2020-07-24 05:30:00|4373.1|4370.3|4373.2|4370.4|4376.2|4373.4|4369.3|4366.5|149
1595568900000|2020-07-24 05:35:00|4373.6|4370.8|4371.8|4369|4373.6|4370.8|4369.7|4366.9|36
1595569200000|2020-07-24 05:40:00|4372.2|4369.4|4370.6|4367.8|4373|4370.2|4369.3|4366.5|36
1595569500000|2020-07-24 05:45:00|4370.5|4367.7|4363.7|4360.9|4370.5|4367.7|4361.7|4358.9|339
1595569800000|2020-07-24 05:50:00|4364.2|4361.4|4362.7|4359.9|4365.2|4362.4|4360.2|4357.4|73
1595570100000|2020-07-24 05:55:00|4363.2|4360.4|4360.2|4357.4|4364.2|4361.4|4360.1|4357.3|81
1595570400000|2020-07-24 06:00:00|4360.1|4357.3|4361.1|4358.3|4365.2|4362.4|4357.3|4354.5|194
1595570700000|2020-07-24 06:05:00|4360.3|4357.5|4356.1|4353.3|4361.2|4358.4|4355.2|4352.4|303
1595571000000|2020-07-24 06:10:00|4355.7|4352.9|4363.2|4360.4|4365.2|4362.4|4355.2|4352.4|80
1595571300000|2020-07-24 06:15:00|4363.6|4360.8|4361.1|4358.3|4366.1|4363.3|4359.1|4356.3|167
1595571600000|2020-07-24 06:20:00|4361.2|4358.4|4360|4357.2|4362.6|4359.8|4358.5|4355.7|166
1595571900000|2020-07-24 06:25:00|4359.9|4357.1|4367.1|4364.3|4367.1|4364.3|4358|4355.2|116
1595572200000|2020-07-24 06:30:00|4366.6|4363.8|4366|4363.2|4367.1|4364.3|4360.9|4358.1|281
1595572500000|2020-07-24 06:35:00|4366.5|4363.7|4360.9|4358.1|4366.5|4363.7|4359.9|4357.1|367
1595572800000|2020-07-24 06:40:00|4360.5|4357.7|4360.4|4357.6|4366.9|4364.1|4359.9|4357.1|138
1595573100000|2020-07-24 06:45:00|4360|4357.2|4358.2|4355.4|4363.5|4360.7|4357.5|4354.7|134
1595573400000|2020-07-24 06:50:00|4358.5|4355.7|4355.6|4352.8|4360.5|4357.7|4351.2|4348.4|273
1595573700000|2020-07-24 06:55:00|4355.2|4352.4|4347.3|4344.5|4355.2|4352.4|4345.9|4343.1|921
1595574000000|2020-07-24 07:00:00|4346.9|4344.1|4344.2|4341.4|4353.7|4350.9|4340.9|4338.1|1075
1595574300000|2020-07-24 07:05:00|4343.8|4341|4334.4|4331.6|4344.3|4341.5|4334.4|4331.6|1348
1595574600000|2020-07-24 07:10:00|4334.8|4332|4334.4|4331.6|4338.2|4335.4|4334.4|4331.6|827
1595574900000|2020-07-24 07:15:00|4334.6|4331.8|4336.6|4333.8|4337.8|4335|4331.8|4329|551
1595575200000|2020-07-24 07:20:00|4337|4334.2|4341.4|4338.6|4342.4|4339.6|4334.2|4331.4|1273
1595575500000|2020-07-24 07:25:00|4343|4340.2|4338.4|4335.6|4343|4340.2|4334.2|4331.4|233
1595575800000|2020-07-24 07:30:00|4338.5|4335.7|4334.4|4331.6|4341.4|4338.6|4333.4|4330.6|359
1595576100000|2020-07-24 07:35:00|4333.4|4330.6|4339.8|4337|4341.4|4338.6|4332.4|4329.6|525
1595576400000|2020-07-24 07:40:00|4339.9|4337.1|4341.8|4339|4344.4|4341.6|4338.2|4335.4|419
1595576700000|2020-07-24 07:45:00|4341.9|4339.1|4351.3|4348.5|4354.4|4351.6|4341.9|4339.1|725
1595577000000|2020-07-24 07:50:00|4351.2|4348.4|4355.4|4352.6|4356.9|4354.1|4347.2|4344.4|623
1595577300000|2020-07-24 07:55:00|4355.3|4352.5|4361.4|4358.6|4363.4|4360.6|4353.4|4350.6|860
1595577600000|2020-07-24 08:00:00|4361|4358.2|4361.6|4358.8|4368|4365.2|4358.9|4356.1|2277
1595577900000|2020-07-24 08:05:00|4361.5|4358.7|4358.4|4355.6|4361.5|4358.7|4352.5|4349.7|427
1595578200000|2020-07-24 08:10:00|4357.5|4354.7|4365.2|4362.4|4366.7|4363.9|4352.4|4349.6|598
1595578500000|2020-07-24 08:15:00|4365.3|4362.5|4363.7|4360.9|4367.7|4364.9|4356|4353.2|988
1595578800000|2020-07-24 08:20:00|4363.2|4360.4|4369.7|4366.9|4371.7|4368.9|4360.5|4357.7|1198
1595579100000|2020-07-24 08:25:00|4370.7|4367.9|4365.4|4362.6|4371.6|4368.8|4352.4|4349.6|3088
1595579400000|2020-07-24 08:30:00|4365.2|4362.4|4374.7|4371.9|4378.7|4375.9|4364.4|4361.6|2545
1595579700000|2020-07-24 08:35:00|4374.6|4371.8|4383.7|4380.9|4387.7|4384.9|4369.7|4366.9|1003
1595580000000|2020-07-24 08:40:00|4383.8|4381|4385.5|4382.7|4387.9|4385.1|4379.7|4376.9|594
1595580300000|2020-07-24 08:45:00|4385.7|4382.9|4383.9|4381.1|4385.9|4383.1|4381.6|4378.8|682
1595580600000|2020-07-24 08:50:00|4383.7|4380.9|4393.3|4390.5|4394.9|4392.1|4382.8|4380|744
1595580900000|2020-07-24 08:55:00|4392.9|4390.1|4389.7|4386.9|4393.4|4390.6|4383.8|4381|463
1595581200000|2020-07-24 09:00:00|4389.8|4387|4383.3|4380.5|4389.8|4387|4382.7|4379.9|669
1595581500000|2020-07-24 09:05:00|4383.7|4380.9|4383.2|4380.4|4384.7|4381.9|4377.7|4374.9|788
1595581800000|2020-07-24 09:10:00|4383.3|4380.5|4390.3|4387.5|4392.8|4390|4381.7|4378.9|377
1595582100000|2020-07-24 09:15:00|4390.8|4388|4389.8|4387|4394.8|4392|4388.7|4385.9|539
1595582400000|2020-07-24 09:20:00|4390.2|4387.4|4387.9|4385.1|4395.3|4392.5|4384.9|4382.1|148
1595582700000|2020-07-24 09:25:00|4388.2|4385.4|4390.1|4387.3|4390.9|4388.1|4385.2|4382.4|1345
1595583000000|2020-07-24 09:30:00|4390.5|4387.7|4398.9|4396.1|4407.1|4404.3|4388.9|4386.1|1587
1595583300000|2020-07-24 09:35:00|4399|4396.2|4394.7|4391.9|4400.5|4397.7|4394.7|4391.9|382
1595583600000|2020-07-24 09:40:00|4394.8|4392|4392.9|4390.1|4396.7|4393.9|4392.9|4390.1|816
1595583900000|2020-07-24 09:45:00|4392.5|4389.7|4393.9|4391.1|4396.9|4394.1|4391.5|4388.7|254
1595584200000|2020-07-24 09:50:00|4394|4391.2|4404.4|4401.6|4405.4|4402.6|4394|4391.2|539
1595584500000|2020-07-24 09:55:00|4404.5|4401.7|4408.2|4405.4|4409.5|4406.7|4402.9|4400.1|2532
1595584800000|2020-07-24 10:00:00|4408.5|4405.7|4412.6|4409.8|4413.6|4410.8|4403.9|4401.1|614
1595585100000|2020-07-24 10:05:00|4412.1|4409.3|4414.4|4411.6|4416.6|4413.8|4408.9|4406.1|302
1595585400000|2020-07-24 10:10:00|4414.6|4411.8|4406|4403.2|4417.1|4414.3|4405.6|4402.8|543
1595585700000|2020-07-24 10:15:00|4406.1|4403.3|4401|4398.2|4409|4406.2|4399.5|4396.7|375
1595586000000|2020-07-24 10:20:00|4400.5|4397.7|4406|4403.2|4406.2|4403.4|4398.1|4395.3|1201
1595586300000|2020-07-24 10:25:00|4406.1|4403.3|4401.2|4398.4|4406.1|4403.3|4400.2|4397.4|199
1595586600000|2020-07-24 10:30:00|4401.3|4398.5|4390.1|4387.3|4403.3|4400.5|4389.2|4386.4|533
1595586900000|2020-07-24 10:35:00|4390.2|4387.4|4388.1|4385.3|4393.2|4390.4|4387|4384.2|1390
1595587200000|2020-07-24 10:40:00|4388.5|4385.7|4387.3|4384.5|4390|4387.2|4384.8|4382|1295
1595587500000|2020-07-24 10:45:00|4387.4|4384.6|4385.9|4383.1|4389.9|4387.1|4385.8|4383|132
1595587800000|2020-07-24 10:50:00|4385.8|4383|4389.5|4386.7|4393.9|4391.1|4385.8|4383|123
1595588100000|2020-07-24 10:55:00|4389.9|4387.1|4386.8|4384|4390.9|4388.1|4385.9|4383.1|72
1595588400000|2020-07-24 11:00:00|4386.9|4384.1|4396|4393.2|4396.8|4394|4386.8|4384|149
1595588700000|2020-07-24 11:05:00|4395.8|4393|4395|4392.2|4395.9|4393.1|4390.8|4388|371
1595589000000|2020-07-24 11:10:00|4394.9|4392.1|4386.4|4383.6|4395.9|4393.1|4386.4|4383.6|110
1595589300000|2020-07-24 11:15:00|4386|4383.2|4382.4|4379.6|4388.9|4386.1|4382|4379.2|83
1595589600000|2020-07-24 11:20:00|4382.5|4379.7|4384.4|4381.6|4385|4382.2|4381.8|4379|541
1595589900000|2020-07-24 11:25:00|4384.3|4381.5|4378.3|4375.5|4385.4|4382.6|4373.8|4371|1509
1595590200000|2020-07-24 11:30:00|4378.4|4375.6|4372.8|4370|4379.8|4377|4372.6|4369.8|271
1595590500000|2020-07-24 11:35:00|4372.9|4370.1|4370.7|4367.9|4373.8|4371|4367.8|4365|1343
1595590800000|2020-07-24 11:40:00|4370.6|4367.8|4371.2|4368.4|4374.7|4371.9|4369.7|4366.9|426
1595591100000|2020-07-24 11:45:00|4371.8|4369|4358.8|4356|4371.8|4369|4353.2|4350.4|734
1595591400000|2020-07-24 11:50:00|4358.7|4355.9|4358.8|4356|4363.2|4360.4|4357.3|4354.5|789
1595591700000|2020-07-24 11:55:00|4358.7|4355.9|4365.6|4362.8|4368.3|4365.5|4358.2|4355.4|679
1595592000000|2020-07-24 12:00:00|4365.7|4362.9|4370.2|4367.4|4371.6|4368.8|4365.6|4362.8|543
1595592300000|2020-07-24 12:05:00|4370.3|4367.5|4377.8|4375|4379.2|4376.4|4370.3|4367.5|763
1595592600000|2020-07-24 12:10:00|4378.6|4375.8|4378.5|4375.7|4382.7|4379.9|4376.1|4373.3|443
1595592900000|2020-07-24 12:15:00|4377.7|4374.9|4379.7|4376.9|4385.6|4382.8|4377.7|4374.9|359
1595593200000|2020-07-24 12:20:00|4380.2|4377.4|4381.7|4378.9|4383.7|4380.9|4376.6|4373.8|300
1595593500000|2020-07-24 12:25:00|4381.6|4378.8|4381.6|4378.8|4383.8|4381|4378.2|4375.4|140
1595593800000|2020-07-24 12:30:00|4381.5|4378.7|4377.2|4374.4|4381.5|4378.7|4374.2|4371.4|247
1595594100000|2020-07-24 12:35:00|4376.7|4373.9|4376.9|4374.1|4381.6|4378.8|4376.6|4373.8|135
1595594400000|2020-07-24 12:40:00|4376.6|4373.8|4387.3|4384.5|4387.3|4384.5|4376.6|4373.8|1474
1595594700000|2020-07-24 12:45:00|4387.1|4384.3|4389.9|4387.1|4389.9|4387.1|4383.8|4381|278
1595595000000|2020-07-24 12:50:00|4389.7|4386.9|4387.3|4384.5|4390.8|4388|4386.4|4383.6|321
1595595300000|2020-07-24 12:55:00|4386.9|4384.1|4382.8|4380|4387.8|4385|4380.8|4378|894
1595595600000|2020-07-24 13:00:00|4382.4|4379.6|4377.9|4375.1|4383.9|4381.1|4374.7|4371.9|2046
1595595900000|2020-07-24 13:05:00|4378.8|4376|4378.3|4375.5|4387.3|4384.5|4377.7|4374.9|223
1595596200000|2020-07-24 13:10:00|4378.2|4375.4|4380.9|4378.1|4382.3|4379.5|4371.7|4368.9|410
1595596500000|2020-07-24 13:15:00|4381.7|4378.9|4371.8|4369|4385.9|4383.1|4369.7|4366.9|354
1595596800000|2020-07-24 13:20:00|4371.9|4369.1|4372.7|4369.9|4375.2|4372.4|4369.7|4366.9|1300
1595597100000|2020-07-24 13:25:00|4372.9|4370.1|4368.3|4365.5|4373.7|4370.9|4366.7|4363.9|968
1595597400000|2020-07-24 13:30:00|4368.2|4365.4|4370.2|4367.4|4377.8|4375|4365.7|4362.9|1133
1595597700000|2020-07-24 13:35:00|4369.7|4366.9|4356.7|4353.9|4369.7|4366.9|4346.6|4343.8|1995
1595598000000|2020-07-24 13:40:00|4356.1|4353.3|4355.6|4352.8|4357.7|4354.9|4344.7|4341.9|1228
1595598300000|2020-07-24 13:45:00|4355.2|4352.4|4350.5|4347.7|4362.1|4359.3|4350.1|4347.3|790
1595598600000|2020-07-24 13:50:00|4350.6|4347.8|4341.6|4338.8|4353.1|4350.3|4341.5|4338.7|891
1595598900000|2020-07-24 13:55:00|4341.7|4338.9|4350.7|4347.9|4351.7|4348.9|4341.5|4338.7|866
1595599200000|2020-07-24 14:00:00|4350.5|4347.7|4352.2|4349.4|4360.5|4357.7|4346.9|4344.1|873
1595599500000|2020-07-24 14:05:00|4352.7|4349.9|4347.1|4344.3|4352.7|4349.9|4342.7|4339.9|2777
1595599800000|2020-07-24 14:10:00|4347.5|4344.7|4338.7|4335.9|4352|4349.2|4336.1|4333.3|1767
1595600100000|2020-07-24 14:15:00|4339.1|4336.3|4343.5|4340.7|4347.3|4344.5|4332.5|4329.7|2277
1595600400000|2020-07-24 14:20:00|4343.4|4340.6|4356.4|4353.6|4357.8|4355|4341.9|4339.1|839
1595600700000|2020-07-24 14:25:00|4357.3|4354.5|4357.3|4354.5|4363.4|4360.6|4354.3|4351.5|1461
1595601000000|2020-07-24 14:30:00|4356.9|4354.1|4354.9|4352.1|4363.8|4361|4350.3|4347.5|1050
1595601300000|2020-07-24 14:35:00|4354.3|4351.5|4349.3|4346.5|4357.5|4354.7|4347.3|4344.5|806
1595601600000|2020-07-24 14:40:00|4349.2|4346.4|4363.4|4360.6|4363.5|4360.7|4347.8|4345|1158
1595601900000|2020-07-24 14:45:00|4363.3|4360.5|4363.3|4360.5|4367.5|4364.7|4359.4|4356.6|1194
1595602200000|2020-07-24 14:50:00|4363.4|4360.6|4360.4|4357.6|4368.5|4365.7|4359.4|4356.6|527
1595602500000|2020-07-24 14:55:00|4360.9|4358.1|4360.4|4357.6|4365.8|4363|4355.9|4353.1|1189
1595602800000|2020-07-24 15:00:00|4360.3|4357.5|4353.4|4350.6|4373.6|4370.8|4353.1|4350.3|8248
1595603100000|2020-07-24 15:05:00|4353.9|4351.1|4359.4|4356.6|4363.9|4361.1|4353|4350.2|3292
1595603400000|2020-07-24 15:10:00|4359.3|4356.5|4348.4|4345.6|4361.4|4358.6|4348.4|4345.6|2757
1595603700000|2020-07-24 15:15:00|4348.5|4345.7|4352.7|4349.9|4356|4353.2|4343.5|4340.7|4542
1595604000000|2020-07-24 15:20:00|4352.1|4349.3|4341.1|4338.3|4357.2|4354.4|4341.1|4338.3|2943
1595604300000|2020-07-24 15:25:00|4341|4338.2|4351.4|4348.6|4354.4|4351.6|4337.7|4333.2|4924
1595604600000|2020-07-24 15:30:00|4352.1|4349.3|4331.4|4328.6|4353.4|4350.6|4329.1|4326.3|5445
1595604900000|2020-07-24 15:35:00|4331|4328.2|4332.4|4329.6|4336.8|4334|4322.3|4319.5|4198
1595605200000|2020-07-24 15:40:00|4332.3|4329.5|4343.8|4341|4344.4|4341.6|4330.3|4327.5|807
1595605500000|2020-07-24 15:45:00|4344|4341.2|4340.2|4337.4|4348.3|4345.5|4339.2|4336.4|423
1595605800000|2020-07-24 15:50:00|4339.8|4337|4341.4|4338.6|4345.3|4342.5|4339.3|4336.5|435
1595606100000|2020-07-24 15:55:00|4341.8|4339|4330|4327.2|4342.3|4339.5|4327.8|4325|2645
1595606400000|2020-07-24 16:00:00|4330.4|4327.6|4325.2|4322.4|4332.8|4330|4324.8|4322|4260
1595606700000|2020-07-24 16:05:00|4324.3|4321.5|4323.8|4321|4325.8|4323|4320.6|4317.8|878
1595607000000|2020-07-24 16:10:00|4324.8|4322|4325.3|4322.5|4330.2|4327.4|4321.7|4318.9|797
1595607300000|2020-07-24 16:15:00|4325.2|4322.4|4321|4318.2|4329.2|4326.4|4320.7|4317.9|1159
1595607600000|2020-07-24 16:20:00|4321.8|4319|4317.6|4314.8|4328.8|4326|4317.6|4314.8|372
1595607900000|2020-07-24 16:25:00|4317.7|4314.9|4334.9|4332.1|4336.4|4333.6|4316.8|4314|778
1595608200000|2020-07-24 16:30:00|4335.4|4332.6|4337.8|4335|4341.8|4339|4334.8|4332|1124
1595608500000|2020-07-24 16:35:00|4337.7|4334.9|4331.8|4329|4338.8|4336|4331.4|4328.6|570
1595608800000|2020-07-24 16:40:00|4330.9|4328.1|4330.4|4327.6|4333|4330.2|4327.3|4324.5|161
1595609100000|2020-07-24 16:45:00|4330.3|4327.5|4333.9|4331.1|4333.9|4331.1|4328.8|4326|654
1595609400000|2020-07-24 16:50:00|4333.8|4331|4335|4332.2|4340|4337.2|4331|4328.2|458
1595609700000|2020-07-24 16:55:00|4334.9|4332.1|4340.9|4338.1|4341.8|4339|4334.8|4332|425
1595610000000|2020-07-24 17:00:00|4341.3|4338.5|4339|4336.2|4344.8|4342|4337.8|4335|191
1595610300000|2020-07-24 17:05:00|4339.4|4336.6|4333.9|4331.1|4339.4|4336.6|4330.4|4327.6|233
1595610600000|2020-07-24 17:10:00|4333.4|4330.6|4326.2|4323.4|4336.8|4334|4324.8|4322|1674
1595610900000|2020-07-24 17:15:00|4326.4|4323.6|4330.3|4327.5|4330.9|4328.1|4321.8|4319|1516
1595611200000|2020-07-24 17:20:00|4330.4|4327.6|4337|4334.2|4339.9|4337.1|4330.4|4327.6|351
1595611500000|2020-07-24 17:25:00|4337.9|4335.1|4339|4336.2|4342.1|4339.3|4337.9|4335.1|407
1595611800000|2020-07-24 17:30:00|4339.1|4336.3|4334.9|4332.1|4341.1|4338.3|4334|4331.2|352
1595612100000|2020-07-24 17:35:00|4334.5|4331.7|4340.9|4338.1|4342.1|4339.3|4334.5|4331.7|237
1595612400000|2020-07-24 17:40:00|4340.8|4338|4346.9|4344.1|4347.5|4344.7|4337.9|4335.1|1358
1595612700000|2020-07-24 17:45:00|4346.5|4343.7|4348.5|4345.7|4349.1|4346.3|4345|4342.2|391
1595613000000|2020-07-24 17:50:00|4348|4345.2|4342.5|4339.7|4348|4345.2|4341.1|4338.3|606
1595613300000|2020-07-24 17:55:00|4342.1|4339.3|4347.5|4344.7|4347.5|4344.7|4340|4337.2|986
1595613600000|2020-07-24 18:00:00|4347.4|4344.6|4345.9|4343.1|4347.5|4344.7|4342.1|4339.3|464
1595613900000|2020-07-24 18:05:00|4345.5|4342.7|4358|4355.2|4362.1|4359.3|4343.9|4341.1|2087
1595614200000|2020-07-24 18:10:00|4357.9|4355.1|4352.1|4349.3|4358.1|4355.3|4349.5|4346.7|545
1595614500000|2020-07-24 18:15:00|4354.1|4351.3|4346.1|4343.3|4356.1|4353.3|4346.1|4343.3|1075
1595614800000|2020-07-24 18:20:00|4345.6|4342.8|4352.2|4349.4|4359.1|4356.3|4343.1|4340.3|1433
1595615100000|2020-07-24 18:25:00|4352.3|4349.5|4371.1|4368.3|4374.6|4371.8|4352.3|4349.5|4320
1595615400000|2020-07-24 18:30:00|4370.7|4367.9|4366.1|4363.3|4371.1|4368.3|4364.7|4361.9|1479
1595615700000|2020-07-24 18:35:00|4365.7|4362.9|4368.1|4365.3|4370.1|4367.3|4364.3|4361.5|1504
1595616000000|2020-07-24 18:40:00|4367.7|4364.9|4366.1|4363.3|4368.1|4365.3|4364.7|4361.9|383
1595616300000|2020-07-24 18:45:00|4366.2|4363.4|4364.7|4361.9|4367.1|4364.3|4363.1|4360.3|710
1595616600000|2020-07-24 18:50:00|4365.1|4362.3|4366.1|4363.3|4370.1|4367.3|4363.9|4361.1|372
1595616900000|2020-07-24 18:55:00|4366.6|4363.8|4363.2|4360.4|4367.1|4364.3|4362.2|4359.4|150
1595617200000|2020-07-24 19:00:00|4363|4360.2|4366.2|4363.4|4367|4364.2|4361.2|4358.4|209
1595617500000|2020-07-24 19:05:00|4365.3|4362.5|4363.7|4360.9|4366.2|4363.4|4363.2|4360.4|49
1595617800000|2020-07-24 19:10:00|4364|4361.2|4364.1|4361.3|4365.7|4362.9|4363.2|4360.4|86
1595618100000|2020-07-24 19:15:00|4364.2|4361.4|4360.8|4358|4365.4|4362.6|4360.8|4358|389
1595618400000|2020-07-24 19:20:00|4361.4|4358.6|4362.4|4359.6|4362.4|4359.6|4360.4|4357.6|128
1595618700000|2020-07-24 19:25:00|4362.3|4359.5|4362.8|4360|4363.9|4361.1|4360.4|4357.6|238
1595619000000|2020-07-24 19:30:00|4362.3|4359.5|4360.9|4358.1|4364.3|4361.5|4360.4|4357.6|616
1595619300000|2020-07-24 19:35:00|4361.4|4358.6|4366.3|4363.5|4367.3|4364.5|4361.3|4358.5|173
1595619600000|2020-07-24 19:40:00|4366.2|4363.4|4365.4|4362.6|4367.3|4364.5|4364.8|4362|110
1595619900000|2020-07-24 19:45:00|4365.9|4363.1|4364.3|4361.5|4365.9|4363.1|4363.4|4360.6|126
1595620200000|2020-07-24 19:50:00|4363.8|4361|4365.2|4362.4|4366.4|4363.6|4361.4|4358.6|96
1595620500000|2020-07-24 19:55:00|4364.8|4362|4366.8|4364|4367.2|4364.4|4364.4|4361.6|80
1595620800000|2020-07-24 20:00:00|4366.3|4363.5|4367.8|4365|4368.4|4365.6|4364.3|4361.5|99
1595621100000|2020-07-24 20:05:00|4367.4|4364.6|4368.9|4366.1|4369.4|4366.6|4367.3|4364.5|184
1595621400000|2020-07-24 20:10:00|4368.7|4365.9|4362.4|4359.6|4369.4|4366.6|4362.4|4359.6|245
1595621700000|2020-07-24 20:15:00|4362.8|4360|4356.8|4354|4362.8|4360|4356.2|4353.4|573
1595622000000|2020-07-24 20:20:00|4357.2|4354.4|4362.3|4359.5|4362.3|4359.5|4356.8|4354|62
1595622300000|2020-07-24 20:25:00|4361.8|4359|4363.8|4361|4364.4|4361.6|4360.8|4358|70
1595622600000|2020-07-24 20:30:00|4364.2|4361.4|4366.2|4363.4|4366.2|4363.4|4363.8|4361|491
1595622900000|2020-07-24 20:35:00|4365.7|4362.9|4365.7|4362.9|4365.8|4363|4365.2|4362.4|21
1595623200000|2020-07-24 20:40:00|4365.3|4362.5|4365.3|4362.5|4366.3|4363.5|4364.3|4361.5|40
1595623500000|2020-07-24 20:45:00|4365.4|4362.6|4366.3|4363.5|4366.3|4363.5|4364.8|4362|189
1595623800000|2020-07-24 20:50:00|4366.2|4363.4|4369.8|4367|4370.3|4367.5|4365.3|4362.5|48
1595624100000|2020-07-24 20:55:00|4369.4|4366.6|4370.3|4366.3|4373.8|4369.3|4368.8|4363.4|307
1595624400000|2020-07-24 21:00:00|4370.7|4367.9|4373.8|4363.8|4373.8|4368.9|4370.1|4363.8|1
1595800800000|2020-07-26 22:00:00|4376.6|4366.6|4364.7|4361.9|4381.2|4377.9|4364.7|4359.8|210
1595801100000|2020-07-26 22:05:00|4365.1|4362.3|4357.7|4354.9|4369.2|4365.3|4356.7|4353.9|64
1595801400000|2020-07-26 22:10:00|4358.1|4355.3|4358.6|4355.8|4365.7|4362.3|4355.2|4352.4|61
1595801700000|2020-07-26 22:15:00|4357.7|4354.9|4353.7|4350.9|4359.8|4356.4|4352.2|4349.4|21
1595802000000|2020-07-26 22:20:00|4353.6|4350.8|4349.4|4346.6|4357.2|4353.8|4346.1|4343.3|234
1595802300000|2020-07-26 22:25:00|4349|4346.2|4354.5|4351.7|4354.5|4351.7|4349|4346.1|24
1595802600000|2020-07-26 22:30:00|4354.9|4352.1|4353.6|4350.8|4354.9|4352.1|4351.6|4348.7|34
1595802900000|2020-07-26 22:35:00|4354.1|4351.3|4352.1|4349.3|4358|4355.2|4351.6|4348.8|16
1595803200000|2020-07-26 22:40:00|4351.6|4348.8|4355.5|4352.7|4356.1|4353.2|4351.6|4348.2|6
1595803500000|2020-07-26 22:45:00|4354|4351.2|4349.7|4346.9|4355.1|4351.2|4349.2|4346.4|42
1595803800000|2020-07-26 22:50:00|4348.6|4345.8|4349|4346.2|4350.1|4347.2|4346.7|4343.9|3
1595804100000|2020-07-26 22:55:00|4348.2|4345.4|4341.6|4338.8|4349.6|4346.8|4339|4335.7|63
1595804400000|2020-07-26 23:00:00|4342.6|4339.8|4340.1|4336.1|4343.7|4340.9|4335.2|4332.4|42
1595804700000|2020-07-26 23:05:00|4339|4336.2|4337.6|4334.8|4342.2|4339.4|4336.6|4333.8|31
1595805000000|2020-07-26 23:10:00|4338.5|4335.7|4337.6|4334.8|4341.5|4338.7|4337.6|4334.8|2
1595805300000|2020-07-26 23:15:00|4337.1|4334.3|4343.6|4340.8|4344.6|4341.8|4336.6|4333.3|21
1595805600000|2020-07-26 23:20:00|4344.6|4341.8|4344.6|4341.8|4346.7|4343.8|4343.6|4340.8|1
1595805900000|2020-07-26 23:25:00|4344.1|4341.3|4345.5|4342.7|4347.5|4344.7|4343.6|4340.8|22
1595806200000|2020-07-26 23:30:00|4345.1|4342.3|4349.5|4346.7|4350.4|4347.6|4343.6|4340.2|7
1595806500000|2020-07-26 23:35:00|4350.5|4347.7|4352.5|4349.7|4353.5|4350.7|4349.5|4346.7|20
1595806800000|2020-07-26 23:40:00|4352.4|4349.6|4355.6|4352.8|4358.5|4355.7|4350.5|4347.7|45
1595807100000|2020-07-26 23:45:00|4356.6|4353.8|4357.6|4354.8|4358.1|4355.3|4355.5|4352.2|23
1595807400000|2020-07-26 23:50:00|4361.3|4357.3|4352.7|4349.9|4361.3|4357.9|4350.2|4347.4|19
1595807700000|2020-07-26 23:55:00|4353.2|4350.4|4352.7|4349.9|4355.7|4352.9|4350.7|4347.9|9
1595808000000|2020-07-27 00:00:00|4352.2|4349.4|4359.7|4356.9|4360.2|4357.4|4349.7|4346.9|94
1595808300000|2020-07-27 00:05:00|4359.8|4357|4364.2|4361.4|4365.2|4362.4|4358.7|4355.9|49
1595808600000|2020-07-27 00:10:00|4364.7|4361.9|4367.7|4364.9|4369.2|4366.4|4362.7|4359.9|52
1595808900000|2020-07-27 00:15:00|4368.2|4365.4|4367.2|4364.4|4369.2|4366.4|4365.7|4362.9|15
1595809200000|2020-07-27 00:20:00|4368.2|4365.4|4366.7|4363.9|4368.2|4365.4|4366.2|4363.4|6
1595809500000|2020-07-27 00:25:00|4366.8|4364|4372.7|4369.9|4373.1|4370.3|4366.2|4363.4|38
1595809800000|2020-07-27 00:30:00|4372.8|4370|4365.7|4362.9|4375.3|4372.5|4365.7|4362.9|22
1595810100000|2020-07-27 00:35:00|4366.3|4363.5|4367.6|4364.8|4367.8|4365|4365.7|4362.9|17
1595810400000|2020-07-27 00:40:00|4367.2|4364.4|4367.1|4364.3|4368.3|4365.5|4364.2|4361.4|27
1595810700000|2020-07-27 00:45:00|4366.7|4363.9|4369.7|4366.9|4371.7|4368.9|4366.7|4363.9|0
1595811000000|2020-07-27 00:50:00|4369.6|4366.8|4371.3|4368.5|4371.7|4368.9|4368.7|4365.9|6
1595811300000|2020-07-27 00:55:00|4371.2|4368.4|4368.7|4365.9|4372.7|4369.9|4368.3|4365.5|374
1595811600000|2020-07-27 01:00:00|4368.3|4365.5|4374.7|4371.9|4375.7|4372.9|4367.4|4364.6|63
1595811900000|2020-07-27 01:05:00|4374.8|4372|4372.9|4370.1|4381.3|4378.5|4372.8|4370|72
1595812200000|2020-07-27 01:10:00|4373.4|4369.4|4371.9|4369.1|4374.4|4371.5|4370.7|4367.4|19
1595812500000|2020-07-27 01:15:00|4372.8|4370|4371.7|4368.9|4372.9|4370.1|4369.7|4366.9|7
1595812800000|2020-07-27 01:20:00|4371.8|4369|4371.7|4368.9|4373.8|4371|4371.2|4368.4|6
1595813100000|2020-07-27 01:25:00|4371.2|4368.4|4371.7|4368.9|4372.2|4369.4|4368.2|4365.4|43
1595813400000|2020-07-27 01:30:00|4371.8|4369|4370.2|4367.4|4374.3|4371.5|4367.8|4365|19
1595813700000|2020-07-27 01:35:00|4369.8|4367|4370.8|4368|4373.8|4371|4369.8|4367|3
1595814000000|2020-07-27 01:40:00|4371.3|4368.5|4359.1|4356.3|4371.3|4368.5|4358.7|4355.9|211
1595814300000|2020-07-27 01:45:00|4358.7|4355.9|4361.2|4358.4|4361.7|4358.9|4357.2|4354.4|57
1595814600000|2020-07-27 01:50:00|4361.7|4358.9|4360.2|4357.4|4364.2|4361.4|4359.2|4356.4|14
1595814900000|2020-07-27 01:55:00|4359.8|4357|4360.2|4357.4|4363.2|4360.4|4357.8|4355|17
1595815200000|2020-07-27 02:00:00|4359.8|4357|4353.3|4350.5|4359.8|4357|4351.3|4348.5|1083
1595815500000|2020-07-27 02:05:00|4353.9|4351.1|4355.8|4353|4355.8|4353|4351.9|4349.1|56
1595815800000|2020-07-27 02:10:00|4355.7|4352.9|4353.3|4350.5|4356.5|4353|4351.9|4349.1|31
1595816100000|2020-07-27 02:15:00|4353.2|4350.4|4352.4|4349.6|4354.4|4351.6|4351.9|4349.1|125
1595816400000|2020-07-27 02:20:00|4352.5|4349.7|4352.9|4350.1|4354.5|4351.7|4350.6|4347.8|68
1595816700000|2020-07-27 02:25:00|4353.6|4350.8|4353.5|4350.7|4356.5|4353.7|4352|4349.2|143
1595817000000|2020-07-27 02:30:00|4353.4|4350.6|4358.4|4355.6|4359.4|4356.6|4351.9|4349.1|296
1595817300000|2020-07-27 02:35:00|4358|4355.2|4358.6|4355.8|4359.5|4356.7|4357.5|4354.7|8
1595817600000|2020-07-27 02:40:00|4359.4|4356.6|4360.4|4357.6|4360.4|4357.6|4357.9|4355.1|19
1595817900000|2020-07-27 02:45:00|4360.5|4357.7|4359|4356.2|4366.5|4363.7|4358|4355.2|66
1595818200000|2020-07-27 02:50:00|4358.5|4355.7|4359|4356.2|4360|4357.2|4357.5|4354.7|91
1595818500000|2020-07-27 02:55:00|4359.5|4356.7|4358.5|4355.7|4361|4358.2|4356.5|4353.7|41
1595818800000|2020-07-27 03:00:00|4358|4355.2|4363.5|4360.7|4364.5|4361.7|4358|4355.2|209
1595819100000|2020-07-27 03:05:00|4363.9|4361.1|4361.1|4358.3|4365|4362.2|4360.5|4357.6|18
1595819400000|2020-07-27 03:10:00|4361.5|4358.7|4365.5|4362.7|4366.5|4363.7|4361.5|4358.7|18
1595819700000|2020-07-27 03:15:00|4366|4363.2|4363|4360.2|4369|4366.2|4360.7|4357.9|8
1595820000000|2020-07-27 03:20:00|4362.1|4359.3|4364|4361.2|4365|4362.2|4362.1|4359.3|8
1595820300000|2020-07-27 03:25:00|4363.5|4360.7|4358.1|4355.3|4365.5|4362.7|4358.1|4355.3|61
1595820600000|2020-07-27 03:30:00|4358.6|4355.8|4362.6|4359.8|4363.1|4360.3|4358.6|4355.8|53
1595820900000|2020-07-27 03:35:00|4363.1|4360.3|4361.1|4358.3|4364.6|4361.8|4360.6|4357.8|176
1595821200000|2020-07-27 03:40:00|4361.6|4358.8|4363.1|4360.3|4363.1|4360.3|4360.6|4357.8|8
1595821500000|2020-07-27 03:45:00|4363.6|4360.8|4360.1|4357.3|4363.6|4360.8|4358.1|4355.3|11
1595821800000|2020-07-27 03:50:00|4360.6|4357.8|4363.1|4360.3|4363.1|4360.3|4359.6|4356.8|314
1595822100000|2020-07-27 03:55:00|4363.6|4360.8|4364.1|4361.3|4365.1|4362.3|4363.1|4360.3|267
1595822400000|2020-07-27 04:00:00|4363.7|4360.9|4364.2|4361.4|4365.1|4362.3|4362.7|4359.9|21
1595822700000|2020-07-27 04:05:00|4363.7|4360.9|4367.7|4364.9|4368.2|4365.4|4363.7|4360.9|158
1595823000000|2020-07-27 04:10:00|4367.3|4364.5|4368.2|4365.4|4370.8|4368|4367.2|4364.4|100
1595823300000|2020-07-27 04:15:00|4368.3|4365.5|4369.8|4367|4369.8|4367|4367.3|4364.5|54
1595823600000|2020-07-27 04:20:00|4369.2|4366.4|4373.2|4370.4|4373.7|4370.9|4368.7|4365.9|152
1595823900000|2020-07-27 04:25:00|4372.7|4369.9|4375.8|4373|4375.8|4373|4372.2|4369.4|61
1595824200000|2020-07-27 04:30:00|4375.7|4372.9|4371.4|4368.6|4375.7|4372.9|4370.8|4368|77
1595824500000|2020-07-27 04:35:00|4371.8|4369|4372.7|4369.9|4372.8|4370|4370.8|4368|46
1595824800000|2020-07-27 04:40:00|4372.3|4369.5|4373.8|4371|4374.3|4371.5|4372.3|4369.5|20
1595825100000|2020-07-27 04:45:00|4374.2|4371.4|4372.3|4369.5|4374.3|4371.5|4371.8|4369|15
1595825400000|2020-07-27 04:50:00|4372.4|4369.6|4372.8|4370|4374.8|4372|4371.8|4369|31
1595825700000|2020-07-27 04:55:00|4372.3|4369.5|4370.8|4368|4372.8|4370|4370.3|4367.5|12
1595826000000|2020-07-27 05:00:00|4370.3|4367.5|4374.3|4371.5|4374.3|4371.5|4368.8|4366|37
1595826300000|2020-07-27 05:05:00|4373.8|4371|4369.3|4366.5|4373.8|4371|4367.8|4365|12
1595826600000|2020-07-27 05:10:00|4369.8|4367|4365.8|4363|4369.8|4367|4365.8|4363|7
1595826900000|2020-07-27 05:15:00|4365.3|4362.5|4368.8|4366|4369.3|4366.5|4365.3|4362.5|9
1595827200000|2020-07-27 05:20:00|4368.3|4365.5|4370.3|4367.5|4370.8|4368|4367.8|4365|78
1595827500000|2020-07-27 05:25:00|4369.8|4367|4371.3|4368.5|4371.9|4369.1|4369.3|4366.5|8
1595827800000|2020-07-27 05:30:00|4370.8|4368|4370.9|4368.1|4375.3|4372.5|4370.8|4368|21
1595828100000|2020-07-27 05:35:00|4371.3|4368.5|4368.4|4365.6|4371.3|4368.5|4367.9|4365.1|20
1595828400000|2020-07-27 05:40:00|4368.9|4366.1|4367.8|4365|4369.4|4366.6|4366.9|4364.1|11
1595828700000|2020-07-27 05:45:00|4367.4|4364.6|4371.4|4368.6|4373.4|4370.6|4367.4|4364.6|30
1595829000000|2020-07-27 05:50:00|4371.3|4368.5|4362.4|4359.6|4371.3|4368.5|4361.9|4359.1|106
1595829300000|2020-07-27 05:55:00|4362.3|4359.5|4361.4|4358.6|4364.4|4361.6|4361.4|4358.6|11
1595829600000|2020-07-27 06:00:00|4361.9|4359.1|4365.8|4363|4368.4|4365.6|4360.8|4358|88
1595829900000|2020-07-27 06:05:00|4366.3|4363.5|4359.2|4356.4|4366.3|4363.5|4355.8|4353|476
1595830200000|2020-07-27 06:10:00|4359.7|4356.9|4351.8|4349|4359.7|4356.9|4351.7|4348.9|134
1595830500000|2020-07-27 06:15:00|4352.2|4349.4|4353.7|4350.9|4354.2|4351.4|4350.7|4347.9|32
1595830800000|2020-07-27 06:20:00|4353.8|4351|4349.7|4346.9|4354.7|4351.9|4347.7|4344.9|141
1595831100000|2020-07-27 06:25:00|4349.8|4347|4346.2|4343.4|4350.7|4347.9|4345.7|4342.9|85
1595831400000|2020-07-27 06:30:00|4345.7|4342.9|4349.7|4346.9|4351.7|4348.9|4344.2|4341.4|81
1595831700000|2020-07-27 06:35:00|4350.2|4347.4|4347.2|4344.4|4351.7|4348.9|4347.2|4344.4|25
1595832000000|2020-07-27 06:40:00|4346.3|4343.5|4355.2|4352.4|4355.2|4352.4|4346.2|4343.4|182
1595832300000|2020-07-27 06:45:00|4355.1|4352.3|4352.8|4350|4356.7|4353.9|4351.7|4348.9|110
1595832600000|2020-07-27 06:50:00|4354.3|4351.5|4357.2|4354.4|4358.3|4355.5|4353.8|4351|58
1595832900000|2020-07-27 06:55:00|4357.6|4354.8|4358.2|4355.4|4361.8|4359|4357.2|4354.4|205
1595833200000|2020-07-27 07:00:00|4357.8|4355|4357.8|4355|4362.7|4359.9|4351.2|4348.4|237
1595833500000|2020-07-27 07:05:00|4358.3|4355.5|4353.8|4351|4360.8|4358|4353.8|4351|237
1595833800000|2020-07-27 07:10:00|4353.9|4351.1|4354.7|4351.9|4357.8|4355|4353.7|4350.9|81
1595834100000|2020-07-27 07:15:00|4354.3|4351.5|4353.8|4351|4357.3|4354.5|4350.8|4348|75
1595834400000|2020-07-27 07:20:00|4354.3|4351.5|4352.2|4349.4|4356.7|4353.9|4350.7|4347.9|358
1595834700000|2020-07-27 07:25:00|4351.7|4348.9|4344.2|4341.4|4352.3|4349.5|4343.8|4341|475
1595835000000|2020-07-27 07:30:00|4343.8|4341|4342.9|4340.1|4346.8|4344|4340.7|4337.9|145
1595835300000|2020-07-27 07:35:00|4343.3|4340.5|4347.1|4344.3|4347.1|4344.3|4337.9|4335.1|2339
1595835600000|2020-07-27 07:40:00|4347.2|4344.4|4349.3|4346.5|4350.3|4347.5|4345.7|4342.9|1014
1595835900000|2020-07-27 07:45:00|4349.2|4346.4|4347.3|4344.5|4355.1|4352.3|4346.3|4343.5|619
1595836200000|2020-07-27 07:50:00|4348.2|4345.4|4354.2|4351.4|4356.3|4353.5|4348.2|4345.4|373
1595836500000|2020-07-27 07:55:00|4354.3|4351.5|4356.8|4354|4356.8|4354|4351.8|4349|219
1595836800000|2020-07-27 08:00:00|4357.2|4354.4|4353.3|4350.5|4362.8|4360|4349.8|4347|701
1595837100000|2020-07-27 08:05:00|4352.8|4350|4358.2|4355.4|4358.2|4355.4|4349.2|4346.4|194
1595837400000|2020-07-27 08:10:00|4358.4|4355.6|4367.4|4364.6|4368.4|4365.6|4358.2|4355.4|1060
1595837700000|2020-07-27 08:15:00|4368.4|4365.6|4368.3|4365.5|4372.8|4370|4364.7|4361.9|401
1595838000000|2020-07-27 08:20:00|4368.2|4365.4|4364.1|4361.3|4368.8|4366|4359.1|4356.3|1106
1595838300000|2020-07-27 08:25:00|4363.6|4360.8|4358.6|4355.8|4366.1|4363.3|4356.1|4353.3|1849
1595838600000|2020-07-27 08:30:00|4359.1|4356.3|4358.6|4355.8|4364.6|4361.8|4355.1|4352.3|2174
1595838900000|2020-07-27 08:35:00|4358.1|4355.3|4362.1|4359.3|4366.1|4363.3|4358|4355.2|458
1595839200000|2020-07-27 08:40:00|4362|4359.2|4356.2|4353.4|4362|4359.2|4353.1|4350.3|1053
1595839500000|2020-07-27 08:45:00|4355.7|4352.9|4345|4342.2|4357.7|4354.9|4342|4339.2|1951
1595839800000|2020-07-27 08:50:00|4344.5|4341.7|4346|4343.2|4348|4345.2|4343|4340.2|268
1595840100000|2020-07-27 08:55:00|4345.9|4343.1|4342.1|4339.3|4345.9|4343.1|4341|4338.2|201
1595840400000|2020-07-27 09:00:00|4342.9|4340.1|4342.4|4339.6|4349.1|4346.3|4341.9|4339.1|365
1595840700000|2020-07-27 09:05:00|4341.9|4339.1|4344.4|4341.6|4345.9|4343.1|4341.9|4339.1|112
1595841000000|2020-07-27 09:10:00|4343.9|4341.1|4349.4|4346.6|4352.9|4350.1|4343.9|4341.1|178
1595841300000|2020-07-27 09:15:00|4349.9|4347.1|4355.5|4352.7|4357|4354.2|4349.4|4346.6|237
1595841600000|2020-07-27 09:20:00|4355.4|4352.6|4361|4358.2|4361|4358.2|4355.4|4352.6|578
1595841900000|2020-07-27 09:25:00|4360.9|4358.1|4364.5|4361.7|4364.5|4361.7|4357.9|4355.1|339
1595842200000|2020-07-27 09:30:00|4365|4362.2|4371.1|4368.3|4372.1|4369.3|4361.8|4359|677
1595842500000|2020-07-27 09:35:00|4371|4368.2|4365|4362.2|4371.1|4368.3|4363|4360.2|565
1595842800000|2020-07-27 09:40:00|4365.1|4362.3|4368.9|4366.1|4368.9|4366.1|4365.1|4362.3|402
1595843100000|2020-07-27 09:45:00|4367.9|4365.1|4357.9|4355.1|4369|4366.2|4357.9|4355.1|386
1595843400000|2020-07-27 09:50:00|4357.8|4355|4357.4|4354.6|4359.4|4356.6|4354|4351.2|85
1595843700000|2020-07-27 09:55:00|4356.9|4354.1|4356.9|4354.1|4358.9|4356.1|4354|4351.2|1192
1595844000000|2020-07-27 10:00:00|4356.8|4354|4355.8|4353|4357.3|4354.5|4353.8|4351|561
1595844300000|2020-07-27 10:05:00|4355.9|4353.1|4351.9|4349.1|4355.9|4353.1|4349.9|4347.1|1392
1595844600000|2020-07-27 10:10:00|4351.3|4348.5|4351.9|4349.1|4351.9|4349.1|4348.3|4345.5|881
1595844900000|2020-07-27 10:15:00|4351.8|4349|4357.9|4355.1|4357.9|4355.1|4351.8|4349|113
1595845200000|2020-07-27 10:20:00|4358.9|4356.1|4367.4|4364.6|4367.9|4365.1|4357.9|4355.1|324
1595845500000|2020-07-27 10:25:00|4366.9|4364.1|4390|4387.2|4390|4387.2|4365.9|4363.1|1601
1595845800000|2020-07-27 10:30:00|4389.9|4387.1|4385|4382.2|4391.9|4389.1|4384|4381.2|673
1595846100000|2020-07-27 10:35:00|4385.9|4383.1|4387|4384.2|4387.9|4385.1|4384|4381.2|1074
1595846400000|2020-07-27 10:40:00|4386.9|4384.1|4384.9|4382.1|4387|4384.2|4382.9|4380.1|139
1595846700000|2020-07-27 10:45:00|4385|4382.2|4390|4387.2|4391|4388.2|4384.9|4382.1|701
1595847000000|2020-07-27 10:50:00|4391|4388.2|4388|4385.2|4391.5|4388.7|4385|4382.2|579
1595847300000|2020-07-27 10:55:00|4387|4384.2|4388.1|4385.3|4388.1|4385.3|4384.2|4381.4|127
1595847600000|2020-07-27 11:00:00|4387.1|4384.3|4383.1|4380.3|4395.7|4390.3|4382.6|4379.8|650
1595847900000|2020-07-27 11:05:00|4382.9|4380.1|4386.6|4383.8|4387.2|4384.4|4382.1|4379.3|280
1595848200000|2020-07-27 11:10:00|4387.1|4384.3|4388.1|4385.3|4388.6|4385.8|4384.1|4381.3|267
1595848500000|2020-07-27 11:15:00|4388.2|4385.4|4391.1|4388.3|4392.1|4389.3|4386.1|4383.3|337
1595848800000|2020-07-27 11:20:00|4391.6|4388.8|4383.6|4380.8|4392.1|4389.3|4381.1|4378.3|831
1595849100000|2020-07-27 11:25:00|4384.1|4381.3|4383.6|4380.8|4384.6|4381.8|4381.1|4378.3|91
1595849400000|2020-07-27 11:30:00|4384.1|4381.3|4388.1|4385.3|4388.1|4385.3|4384.1|4381.3|70
1595849700000|2020-07-27 11:35:00|4388.6|4385.8|4393.2|4390.4|4393.2|4390.4|4386.1|4383.3|517
1595850000000|2020-07-27 11:40:00|4393.6|4390.8|4390|4387.2|4395.1|4392.3|4389|4386.2|1826
1595850300000|2020-07-27 11:45:00|4390.1|4387.3|4393.2|4390.4|4394.1|4391.3|4389.5|4386.7|821
1595850600000|2020-07-27 11:50:00|4393.3|4390.5|4403.1|4400.3|4403.2|4400.4|4393.3|4390.5|613
1595850900000|2020-07-27 11:55:00|4403.2|4400.4|4403.7|4400.9|4404.1|4401.3|4402.1|4399.3|214
1595851200000|2020-07-27 12:00:00|4404.1|4401.3|4404.1|4401.3|4408.1|4405.3|4401.7|4398.9|308
1595851500000|2020-07-27 12:05:00|4403.7|4400.9|4410.2|4407.4|4411.1|4408.3|4403.7|4400.9|856
1595851800000|2020-07-27 12:10:00|4410.6|4407.8|4411|4408.2|4416.7|4413.9|4410.1|4407.3|1129
1595852100000|2020-07-27 12:15:00|4411.1|4408.3|4410.6|4407.8|4416|4413.2|4410|4407.2|351
1595852400000|2020-07-27 12:20:00|4411|4408.2|4410|4407.2|4412.1|4409.3|4407.5|4404.7|482
1595852700000|2020-07-27 12:25:00|4410.1|4407.3|4407.1|4404.3|4411.5|4408.7|4407|4404.2|702
1595853000000|2020-07-27 12:30:00|4407|4404.2|4397|4394.2|4409|4406.2|4397|4394.2|475
1595853300000|2020-07-27 12:35:00|4397.1|4394.3|4399.1|4396.3|4399.6|4396.8|4397|4394.2|255
1595853600000|2020-07-27 12:40:00|4399|4396.2|4398.6|4395.8|4403|4400.2|4398|4395.2|239
1595853900000|2020-07-27 12:45:00|4398|4395.2|4396|4393.2|4398.2|4395.4|4390|4387.2|344
1595854200000|2020-07-27 12:50:00|4395.5|4392.7|4399.1|4396.3|4400.1|4397.3|4392|4389.2|307
1595854500000|2020-07-27 12:55:00|4399.2|4396.4|4404.1|4401.3|4404.1|4401.3|4397.1|4394.3|437
1595854800000|2020-07-27 13:00:00|4403.6|4400.8|4384.1|4381.3|4403.6|4400.8|4379.5|4376.7|2101
1595855100000|2020-07-27 13:05:00|4383.6|4380.8|4358|4355.2|4383.6|4380.8|4358|4355.2|1258
1595855400000|2020-07-27 13:10:00|4357.1|4354.3|4350.1|4347.3|4360.1|4357.3|4348.5|4345.7|1417
1595855700000|2020-07-27 13:15:00|4350.5|4347.7|4349.9|4347.1|4354|4351.2|4347|4344.2|2860
1595856000000|2020-07-27 13:20:00|4349.4|4346.6|4353.6|4350.8|4357.9|4355.1|4348|4345.2|3327
1595856300000|2020-07-27 13:25:00|4353.5|4350.7|4350.6|4347.8|4356.6|4353.8|4350.5|4347.7|2389
1595856600000|2020-07-27 13:30:00|4351.5|4348.7|4334.5|4331.7|4352.5|4349.7|4328.5|4325.7|2720
1595856900000|2020-07-27 13:35:00|4335|4332.2|4324.5|4321.7|4342.5|4339.7|4324.5|4321.7|1729
1595857200000|2020-07-27 13:40:00|4324.6|4321.8|4333.6|4330.8|4337.7|4334.9|4322.7|4319.9|1746
1595857500000|2020-07-27 13:45:00|4333.1|4330.3|4339.6|4336.8|4340.7|4337.9|4326.6|4323.8|1369
1595857800000|2020-07-27 13:50:00|4339.1|4336.3|4342.7|4339.9|4345.8|4343|4337.2|4334.4|2468
1595858100000|2020-07-27 13:55:00|4342.2|4339.4|4335.7|4332.9|4343.8|4341|4334.7|4331.9|666
1595858400000|2020-07-27 14:00:00|4334.7|4331.9|4308.2|4305.4|4334.8|4332|4304.7|4301.9|4304
1595858700000|2020-07-27 14:05:00|4307.7|4304.9|4308.7|4305.9|4315.8|4313|4301.7|4298.9|2133
1595859000000|2020-07-27 14:10:00|4309.6|4306.8|4303.7|4300.9|4312.7|4309.9|4301.6|4298.8|1437
1595859300000|2020-07-27 14:15:00|4303.6|4300.8|4307|4304.2|4316|4313.2|4298.7|4295.9|1286
1595859600000|2020-07-27 14:20:00|4307.1|4304.3|4313.5|4310.7|4319.6|4316.8|4305.5|4302.7|1204
1595859900000|2020-07-27 14:25:00|4313.6|4310.8|4314.5|4311.7|4315.4|4312.6|4306.5|4303.7|2444
1595860200000|2020-07-27 14:30:00|4314.4|4311.6|4303.3|4300.5|4316.6|4313.8|4303.3|4300.5|4644
1595860500000|2020-07-27 14:35:00|4303.7|4300.9|4320.4|4317.6|4320.4|4317.6|4299.2|4296.4|3799
1595860800000|2020-07-27 14:40:00|4320.8|4318|4307.4|4304.6|4321.3|4318.5|4304.3|4301.5|1766
1595861100000|2020-07-27 14:45:00|4307.3|4304.5|4311.3|4308.5|4313.3|4310.5|4305.3|4302.5|1521
1595861400000|2020-07-27 14:50:00|4311.7|4308.9|4307|4304.2|4313.2|4310.4|4301.1|4298.3|3667
1595861700000|2020-07-27 14:55:00|4306.5|4303.7|4299.9|4297.1|4310.1|4307.3|4299|4296.2|2207
1595862000000|2020-07-27 15:00:00|4299.4|4296.6|4302|4299.2|4305.9|4303.1|4296|4293.2|1481
1595862300000|2020-07-27 15:05:00|4301.9|4299.1|4298.1|4295.3|4308.6|4305.8|4298.1|4295.3|1098
1595862600000|2020-07-27 15:10:00|4297.1|4294.3|4303.2|4300.4|4305.2|4302.4|4297.1|4294.3|1131
1595862900000|2020-07-27 15:15:00|4303.6|4300.8|4310.2|4307.4|4311.7|4308.9|4301.1|4298.3|1336
1595863200000|2020-07-27 15:20:00|4311.2|4308.4|4299|4296.2|4311.2|4308.4|4299|4296.2|2514
1595863500000|2020-07-27 15:25:00|4299.1|4296.3|4305|4302.2|4306.9|4304.1|4291.9|4289.1|4178
1595863800000|2020-07-27 15:30:00|4304.9|4302.1|4301.2|4298.4|4306.1|4303.3|4297|4294.2|2421
1595864100000|2020-07-27 15:35:00|4301.1|4298.3|4305.2|4302.4|4306.2|4303.4|4289.1|4286.3|1417
1595864400000|2020-07-27 15:40:00|4305.1|4302.3|4308.3|4305.5|4318.1|4315.3|4302.7|4299.9|1058
1595864700000|2020-07-27 15:45:00|4308.2|4305.4|4314.2|4311.4|4315.3|4312.5|4307.3|4304.5|452
1595865000000|2020-07-27 15:50:00|4314.3|4311.5|4302.2|4299.4|4315.3|4312.5|4300.7|4297.9|711
1595865300000|2020-07-27 15:55:00|4302.3|4299.5|4301.8|4299|4304.3|4301.5|4297.8|4295|754
1595865600000|2020-07-27 16:00:00|4302.3|4299.5|4306.4|4303.6|4308.4|4305.6|4299.4|4296.6|772
1595865900000|2020-07-27 16:05:00|4306.3|4303.5|4311.3|4308.5|4311.4|4308.6|4302.8|4300|373
1595866200000|2020-07-27 16:10:00|4310.4|4307.6|4309.4|4306.6|4312.4|4309.6|4308.3|4305.5|492
1595866500000|2020-07-27 16:15:00|4309.8|4307|4326.6|4323.8|4329.1|4326.3|4309.4|4306.6|5519
1595866800000|2020-07-27 16:20:00|4327.1|4324.3|4324.6|4321.8|4330.6|4327.8|4324.5|4321.7|444
1595867100000|2020-07-27 16:25:00|4324.5|4321.7|4330.5|4327.7|4332.6|4329.8|4321.6|4318.8|304
1595867400000|2020-07-27 16:30:00|4330.6|4327.8|4343.5|4340.7|4344.6|4341.8|4330.5|4327.7|648
1595867700000|2020-07-27 16:35:00|4343.6|4340.8|4344.6|4341.8|4350.6|4347.8|4340.6|4337.8|705
1595868000000|2020-07-27 16:40:00|4344.7|4341.9|4343.6|4340.8|4349.6|4346.8|4340.6|4337.8|399
1595868300000|2020-07-27 16:45:00|4343.7|4340.9|4350.1|4347.3|4351.5|4348.7|4340.6|4337.8|528
1595868600000|2020-07-27 16:50:00|4349.7|4346.9|4352.8|4350|4359.3|4356.5|4349.7|4346.9|1193
1595868900000|2020-07-27 16:55:00|4353.8|4351|4353.7|4350.9|4357.3|4354.5|4352.2|4349.4|439
1595869200000|2020-07-27 17:00:00|4353.8|4351|4355.8|4353|4359.7|4356.9|4353.8|4351|1027
1595869500000|2020-07-27 17:05:00|4355.9|4353.1|4359.8|4357|4361.8|4359|4355.9|4353.1|383
1595869800000|2020-07-27 17:10:00|4360.7|4357.9|4364.8|4362|4368.3|4365.5|4360.7|4357.9|474
1595870100000|2020-07-27 17:15:00|4364.9|4362.1|4371.8|4369|4372.8|4370|4364.9|4362.1|643
1595870400000|2020-07-27 17:20:00|4371.9|4369.1|4373.8|4371|4374.9|4372.1|4371|4368.2|662
1595870700000|2020-07-27 17:25:00|4372.9|4370.1|4379.9|4377.1|4381.9|4379.1|4372.8|4370|1179
1595871000000|2020-07-27 17:30:00|4380.9|4378.1|4396.9|4394.1|4397.9|4395.1|4380.9|4378.1|1772
1595871300000|2020-07-27 17:35:00|4397.8|4395|4396.3|4393.5|4400.9|4398.1|4394.8|4392|965
1595871600000|2020-07-27 17:40:00|4395.8|4393|4388.9|4386.1|4398.9|4396.1|4382.9|4380.1|1805
1595871900000|2020-07-27 17:45:00|4389.4|4386.6|4394.9|4392.1|4395|4392.2|4388.9|4386.1|365
1595872200000|2020-07-27 17:50:00|4395|4392.2|4392.9|4390.1|4397|4394.2|4390.9|4388.1|509
1595872500000|2020-07-27 17:55:00|4392.4|4389.6|4392.8|4390|4393.8|4391|4385.8|4383|918
1595872800000|2020-07-27 18:00:00|4392.7|4389.9|4399.9|4397.1|4402.8|4400|4389.8|4387|638
1595873100000|2020-07-27 18:05:00|4400.4|4397.6|4400.9|4398.1|4404.8|4402|4397.9|4395.1|802
1595873400000|2020-07-27 18:10:00|4401.8|4399|4389.9|4387.1|4403.8|4401|4389.3|4386.5|1337
1595873700000|2020-07-27 18:15:00|4389.8|4387|4382.9|4380.1|4393|4390.2|4381.9|4379.1|753
1595874000000|2020-07-27 18:20:00|4382.8|4380|4381|4378.2|4386|4383.2|4373.9|4371.1|1623
1595874300000|2020-07-27 18:25:00|4380.4|4377.6|4388.4|4385.6|4393.5|4390.7|4372.4|4369|5809
1595874600000|2020-07-27 18:30:00|4388.9|4386.1|4395.9|4393.1|4397.9|4395.1|4388.4|4385.6|1556
1595874900000|2020-07-27 18:35:00|4395.8|4393|4397.9|4395.1|4398.9|4396.1|4393.9|4391.1|301
1595875200000|2020-07-27 18:40:00|4397|4394.2|4398|4395.2|4398.9|4396.1|4395.9|4393.1|352
1595875500000|2020-07-27 18:45:00|4398.5|4395.7|4393.9|4391.1|4399.4|4396.6|4393.9|4391.1|318
1595875800000|2020-07-27 18:50:00|4394|4391.2|4391.9|4389.1|4396.9|4394.1|4391.9|4389.1|192
1595876100000|2020-07-27 18:55:00|4391.4|4388.6|4397|4394.2|4397|4394.2|4390.4|4387.6|343
1595876400000|2020-07-27 19:00:00|4396.9|4394.1|4398|4395.2|4400|4397.2|4395.5|4392.7|216
1595876700000|2020-07-27 19:05:00|4397.1|4394.3|4395.5|4392.7|4398|4395.2|4395|4392.2|110
1595877000000|2020-07-27 19:10:00|4395|4392.2|4397|4394.2|4398|4395.2|4395|4392.2|122
1595877300000|2020-07-27 19:15:00|4397.1|4394.3|4396|4393.2|4397.1|4394.3|4395|4392.2|320
1595877600000|2020-07-27 19:20:00|4396.5|4393.7|4395|4392.2|4398|4395.2|4395|4392.2|185
1595877900000|2020-07-27 19:25:00|4396|4393.2|4392|4389.2|4396.9|4394.1|4391.9|4389.1|281
1595878200000|2020-07-27 19:30:00|4392.5|4389.7|4395.5|4392.7|4398|4395.2|4392|4389.2|183
1595878500000|2020-07-27 19:35:00|4395|4392.2|4396|4393.2|4396|4393.2|4393.5|4390.7|54
1595878800000|2020-07-27 19:40:00|4396.5|4393.7|4394|4391.2|4396.9|4394.1|4393|4390.2|152
1595879100000|2020-07-27 19:45:00|4394.1|4391.3|4393|4390.2|4394.9|4392.1|4390.5|4387.7|204
1595879400000|2020-07-27 19:50:00|4391.6|4388.8|4392.1|4389.3|4393|4390.2|4391|4388.2|97
1595879700000|2020-07-27 19:55:00|4392.5|4389.7|4393|4390.2|4394.9|4392.1|4392.1|4389.3|197
1595880000000|2020-07-27 20:00:00|4392.5|4389.7|4393|4390.2|4393.1|4390.3|4391.1|4388.3|82
1595880300000|2020-07-27 20:05:00|4393.1|4390.3|4395|4392.2|4396|4393.2|4393|4390.2|43
1595880600000|2020-07-27 20:10:00|4394.5|4391.7|4394.5|4391.7|4394.5|4391.7|4391.5|4388.7|105
1595880900000|2020-07-27 20:15:00|4394|4391.2|4394|4391.2|4395|4392.2|4393|4390.2|35
1595881200000|2020-07-27 20:20:00|4393.5|4390.7|4394|4391.2|4394.5|4391.7|4393.5|4390.7|30
1595881500000|2020-07-27 20:25:00|4394.5|4391.7|4399.5|4396.7|4400|4397.2|4394.5|4391.7|32
1595881800000|2020-07-27 20:30:00|4399|4396.2|4398|4395.2|4399.1|4396.3|4397|4394.2|41
1595882100000|2020-07-27 20:35:00|4399|4396.2|4399.5|4396.7|4400|4397.2|4397.5|4394.7|143
1595882400000|2020-07-27 20:40:00|4399.6|4396.8|4397.5|4394.7|4400|4397.2|4397|4394.2|91
1595882700000|2020-07-27 20:45:00|4397|4394.2|4399.5|4396.7|4400|4397.2|4393|4390.2|87
1595883000000|2020-07-27 20:50:00|4400|4397.2|4399.1|4396.3|4400|4397.2|4398|4395.2|34
1595883300000|2020-07-27 20:55:00|4398.6|4395.8|4397.2|4393.2|4399|4396.2|4396.5|4393.2|135
1595883600000|2020-07-27 21:00:00|4396.2|4393.4|4396.1|4392.1|4399.1|4394.8|4395.1|4389.1|56
1595883900000|2020-07-27 21:05:00|4395.2|4391.2|4394.7|4391.9|4395.2|4392.3|4394.6|4391.2|15
1595884200000|2020-07-27 21:10:00|||||||||1
1595884500000|2020-07-27 21:15:00|4395.2|4392.4|4394.8|4392|4395.2|4392.4|4394.7|4391.9|0
1595884800000|2020-07-27 21:20:00|4394.7|4391.9|4394.3|4391.5|4394.8|4392|4394.3|4391.5|11
1595885100000|2020-07-27 21:25:00|4394.7|4391.9|4395.3|4391.3|4395.3|4392.4|4394.7|4391.3|3
1595885400000|2020-07-27 21:30:00|4394.8|4392|4394.8|4392|4394.8|4392|4394.8|4392|0
1595885700000|2020-07-27 21:35:00|4395.2|4392.4|4395.7|4392.9|4395.7|4392.9|4395.2|4392.4|50
1595886600000|2020-07-27 21:50:00|4396.2|4393.4|4395.7|4392.9|4396.2|4393.4|4395.7|4392.9|2
1595886900000|2020-07-27 21:55:00|4396.2|4392.2|4392.2|4388.2|4398.7|4392.9|4392.1|4385.7|50
1595894400000|2020-07-28 00:00:00|4403.4|4400.6|4398.8|4396|4407|4400.6|4395.3|4392.5|252
1595894700000|2020-07-28 00:05:00|4399.7|4396.9|4400.3|4397.5|4401.7|4398.9|4397.7|4394.9|39
1595895000000|2020-07-28 00:10:00|4400.2|4397.4|4403.3|4400.5|4404.8|4402|4399.2|4396.4|26
1595895300000|2020-07-28 00:15:00|4403.7|4400.9|4405.3|4402.5|4407.2|4404.4|4402.7|4399.9|36
1595895600000|2020-07-28 00:20:00|4405.8|4403|4407.3|4404.5|4407.3|4404.5|4405.3|4402.5|12
1595895900000|2020-07-28 00:25:00|4406.4|4403.6|4409.8|4407|4409.8|4407|4406.3|4403.5|9
1595896200000|2020-07-28 00:30:00|4410.3|4407.5|4409.2|4406.4|4411.3|4408.5|4408.2|4405.4|5
1595896500000|2020-07-28 00:35:00|4409.7|4406.9|4411.2|4408.4|4411.7|4408.9|4408.8|4406|2
1595896800000|2020-07-28 00:40:00|4411.7|4408.9|4411.7|4408.9|4412.7|4409.9|4411.2|4408.4|7
1595897100000|2020-07-28 00:45:00|4410.2|4407.4|4411.2|4408.4|4411.3|4408.5|4409.3|4406.5|30
1595897400000|2020-07-28 00:50:00|4410.7|4407.9|4412.3|4409.5|4413.8|4411|4410.7|4407.9|21
1595897700000|2020-07-28 00:55:00|4412.2|4409.4|4412.7|4409.9|4413.2|4410.4|4410.2|4407.4|6
1595898000000|2020-07-28 01:00:00|4412.2|4409.4|4408.3|4405.5|4413.7|4410.9|4407.8|4405|71
1595898300000|2020-07-28 01:05:00|4408.2|4405.4|4422.3|4419.5|4425.9|4419.9|4405.8|4403|444
1595898600000|2020-07-28 01:10:00|4422.2|4419.4|4422.3|4419.5|4425.2|4422.4|4419.8|4417|176
1595898900000|2020-07-28 01:15:00|4422.7|4419.9|4425.2|4422.4|4425.8|4423|4421.2|4418.4|69
1595899200000|2020-07-28 01:20:00|4425.3|4422.5|4425.8|4423|4429.2|4426.4|4424.7|4421.9|200
1595899500000|2020-07-28 01:25:00|4426.3|4423.5|4422.2|4419.4|4429.3|4426.5|4421.7|4418.9|110
1595899800000|2020-07-28 01:30:00|4421.7|4418.9|4414.2|4411.4|4422.3|4419.5|4412.3|4409.5|67
1595900100000|2020-07-28 01:35:00|4413.9|4411.1|4414.2|4411.4|4415.3|4412.5|4410.3|4407.5|55
1595900400000|2020-07-28 01:40:00|4413.8|4411|4415.3|4412.5|4418.2|4415.4|4413.8|4411|94
1595900700000|2020-07-28 01:45:00|4415.8|4413|4410.8|4408|4415.8|4413|4409.3|4406.5|82
1595901000000|2020-07-28 01:50:00|4410.3|4407.5|4410.3|4407.5|4412.3|4409.5|4409.3|4406.5|14
1595901300000|2020-07-28 01:55:00|4409.3|4406.5|4410.3|4407.5|4410.8|4408|4406.3|4403.5|48
1595901600000|2020-07-28 02:00:00|4410.8|4408|4408.8|4406|4414.3|4411.5|4408.3|4405.5|22
1595901900000|2020-07-28 02:05:00|4408.7|4405.9|4407.8|4405|4409.3|4406.5|4407.3|4404.5|24
1595902200000|2020-07-28 02:10:00|4407.3|4404.5|4412.8|4410|4413.3|4410.5|4405.8|4403|27
1595902500000|2020-07-28 02:15:00|4412.3|4409.5|4409.7|4406.9|4413.3|4410.5|4409.2|4406.4|185
1595902800000|2020-07-28 02:20:00|4410.2|4407.4|4403.2|4400.4|4410.7|4407.9|4400.7|4397.9|159
1595903100000|2020-07-28 02:25:00|4403.7|4400.9|4411.2|4408.4|4411.2|4408.4|4403.2|4400.4|33
1595903400000|2020-07-28 02:30:00|4411.3|4408.5|4412.8|4410|4414.2|4411.4|4411.2|4408.4|31
1595903700000|2020-07-28 02:35:00|4412.7|4409.9|4411.2|4408.4|4413.2|4410.4|4410.2|4407.4|20
1595904000000|2020-07-28 02:40:00|4410.7|4407.9|4404.8|4402|4410.7|4407.9|4402.3|4399.5|165
1595904300000|2020-07-28 02:45:00|4405.2|4402.4|4409.2|4406.4|4409.2|4406.4|4403.7|4400.9|22
1595904600000|2020-07-28 02:50:00|4409.3|4406.5|4409.7|4406.9|4411.2|4408.4|4408.2|4405.4|22
1595904900000|2020-07-28 02:55:00|4409.2|4406.4|4406.2|4403.4|4411.2|4408.4|4404.7|4401.9|28
1595905200000|2020-07-28 03:00:00|4406.7|4403.9|4397.7|4394.9|4408.2|4405.4|4396.2|4393.4|136
1595905500000|2020-07-28 03:05:00|4398.7|4395.9|4395.8|4393|4399.2|4396.4|4393.2|4390.4|149
1595905800000|2020-07-28 03:10:00|4396.2|4393.4|4398.2|4395.4|4398.7|4395.9|4394.2|4391.4|15
1595906100000|2020-07-28 03:15:00|4397.2|4394.4|4396.7|4393.9|4397.2|4394.4|4393.2|4390.4|19
1595906400000|2020-07-28 03:20:00|4397.2|4394.4|4394.2|4391.4|4399.2|4396.4|4393.2|4390.4|46
1595906700000|2020-07-28 03:25:00|4394.6|4391.8|4396.2|4393.4|4397.2|4394.4|4393.2|4390.4|34
1595907000000|2020-07-28 03:30:00|4396.6|4393.8|4399.7|4396.9|4400.2|4397.4|4395.7|4392.9|18
1595907300000|2020-07-28 03:35:00|4399.6|4396.8|4398.7|4395.9|4401.3|4398.5|4398.7|4395.9|28
1595907600000|2020-07-28 03:40:00|4398.2|4395.4|4396.2|4393.4|4400.2|4397.4|4396.2|4393.4|35
1595907900000|2020-07-28 03:45:00|4395.7|4392.9|4396.8|4394|4399.3|4396.5|4395.2|4392.4|46
1595908200000|2020-07-28 03:50:00|4396.3|4393.5|4393.3|4390.5|4398.3|4395.5|4393.2|4390.4|15
1595908500000|2020-07-28 03:55:00|4393.2|4390.4|4393.8|4391|4395.3|4392.5|4390.8|4388|77
1595908800000|2020-07-28 04:00:00|4394.3|4391.5|4394.8|4392|4395.9|4393.1|4393.4|4390.6|13
1595909100000|2020-07-28 04:05:00|4395.3|4392.5|4393.2|4390.4|4395.3|4392.5|4392.8|4390|29
1595909400000|2020-07-28 04:10:00|4392.8|4390|4388.8|4386|4393.8|4391|4388.3|4385.5|97
1595909700000|2020-07-28 04:15:00|4389.3|4386.5|4388.8|4386|4391.2|4388.4|4387.2|4384.4|59
1595910000000|2020-07-28 04:20:00|4388.7|4385.9|4391.8|4389|4393.3|4390.5|4388.7|4385.9|11
1595910300000|2020-07-28 04:25:00|4392.3|4389.5|4394.3|4391.5|4395.8|4393|4392.3|4389.5|14
1595910600000|2020-07-28 04:30:00|4394.8|4392|4395.4|4392.6|4396.4|4393.6|4394.3|4391.5|13
1595910900000|2020-07-28 04:35:00|4396.4|4393.6|4393.8|4391|4396.4|4393.6|4393.4|4390.6|22
1595911200000|2020-07-28 04:40:00|4393.9|4391.1|4393.5|4390.7|4395.4|4392.6|4391.4|4388.6|111
1595911500000|2020-07-28 04:45:00|4394|4391.2|4396.5|4393.7|4396.5|4393.7|4394|4391.2|37
1595911800000|2020-07-28 04:50:00|4397.5|4394.7|4400.5|4397.7|4401.5|4398.7|4397|4394.2|82
1595912100000|2020-07-28 04:55:00|4400.9|4398.1|4398.9|4396.1|4400.9|4398.1|4398.9|4396.1|25
1595912400000|2020-07-28 05:00:00|4399|4396.2|4395.5|4392.7|4400.4|4397.6|4394.5|4391.7|63
1595912700000|2020-07-28 05:05:00|4395.4|4392.6|4394.4|4391.6|4395.4|4392.6|4391.9|4389.1|35
1595913000000|2020-07-28 05:10:00|4394.9|4392.1|4393.9|4391.1|4395.4|4392.6|4393.4|4390.6|34
1595913300000|2020-07-28 05:15:00|4393.4|4390.6|4395.9|4393.1|4395.9|4393.1|4391.9|4389.1|79
1595913600000|2020-07-28 05:20:00|4394.5|4391.7|4390.9|4388.1|4396.4|4393.6|4389.9|4387.1|36
1595913900000|2020-07-28 05:25:00|4391|4388.2|4389.4|4386.6|4391.9|4389.1|4388.9|4386.1|22
1595914200000|2020-07-28 05:30:00|4389|4386.2|4386.4|4383.6|4389.4|4386.6|4383.9|4381.1|39
1595914500000|2020-07-28 05:35:00|4386|4383.2|4385.5|4382.7|4387.4|4384.6|4384.4|4381.6|11
1595914800000|2020-07-28 05:40:00|4385.4|4382.6|4382.5|4379.7|4385.9|4383.1|4381.4|4378.6|60
1595915100000|2020-07-28 05:45:00|4382.4|4379.6|4383|4380.2|4384.5|4381.7|4382|4379.2|44
1595915400000|2020-07-28 05:50:00|4382.5|4379.7|4386.4|4383.6|4386.4|4383.6|4381.4|4378.6|56
1595915700000|2020-07-28 05:55:00|4386.5|4383.7|4388.9|4386.1|4389.9|4387.1|4386.5|4383.7|43
1595916000000|2020-07-28 06:00:00|4389.4|4386.6|4391.5|4388.7|4391.5|4388.7|4386.4|4383.6|94
1595916300000|2020-07-28 06:05:00|4391.4|4388.6|4391.5|4388.7|4391.9|4389.1|4387.4|4384.6|281
1595916600000|2020-07-28 06:10:00|4392|4389.2|4390.5|4387.7|4392.4|4389.6|4386.4|4383.6|225
1595916900000|2020-07-28 06:15:00|4390.6|4387.8|4386.5|4383.7|4392.5|4389.7|4385.9|4383.1|168
1595917200000|2020-07-28 06:20:00|4387.5|4384.7|4383.5|4380.7|4387.5|4384.7|4383.4|4380.6|69
1595917500000|2020-07-28 06:25:00|4383.9|4381.1|4384.4|4381.6|4385.4|4382.6|4381.4|4378.6|78
1595917800000|2020-07-28 06:30:00|4383.9|4381.1|4389.9|4387.1|4390.4|4387.6|4383.9|4381.1|52
1595918100000|2020-07-28 06:35:00|4389.5|4386.7|4388.9|4386.1|4390.9|4388.1|4386.4|4383.6|110
1595918400000|2020-07-28 06:40:00|4389.4|4386.6|4393.4|4390.6|4393.4|4390.6|4388.4|4385.6|863
1595918700000|2020-07-28 06:45:00|4393.5|4390.7|4393.4|4390.6|4395.5|4392.7|4392.9|4390.1|133
1595919000000|2020-07-28 06:50:00|4392.4|4389.6|4398.5|4395.7|4400.6|4397.8|4392.4|4389.6|571
1595919300000|2020-07-28 06:55:00|4398.1|4395.3|4400.6|4397.8|4404.6|4401.8|4397.5|4394.7|226
1595919600000|2020-07-28 07:00:00|4400.1|4397.3|4407.7|4404.9|4410.8|4408|4396.6|4393.8|1610
1595919900000|2020-07-28 07:05:00|4408.2|4405.4|4413.7|4410.9|4415.8|4413|4406.8|4404|206
1595920200000|2020-07-28 07:10:00|4413.8|4411|4411.8|4409|4417.8|4415|4410.8|4408|155
1595920500000|2020-07-28 07:15:00|4410.8|4408|4408.9|4406.1|4413.8|4411|4407.8|4405|300
1595920800000|2020-07-28 07:20:00|4409.3|4406.5|4405.9|4403.1|4414.8|4412|4404.9|4402.1|318
1595921100000|2020-07-28 07:25:00|4406.3|4403.5|4408.9|4406.1|4410.9|4408.1|4406.3|4403.5|246
1595921400000|2020-07-28 07:30:00|4408.8|4406|4400.8|4398|4409.9|4407.1|4395.8|4393|416
1595921700000|2020-07-28 07:35:00|4400.7|4397.9|4400.8|4398|4402.3|4399.5|4396.8|4394|217
1595922000000|2020-07-28 07:40:00|4400.3|4397.5|4404.8|4402|4404.8|4402|4398.8|4396|104
1595922300000|2020-07-28 07:45:00|4404.9|4402.1|4403.8|4401|4406.8|4404|4400.8|4398|133
1595922600000|2020-07-28 07:50:00|4403.9|4401.1|4396.8|4394|4404.8|4402|4394.8|4392|340
1595922900000|2020-07-28 07:55:00|4397.8|4395|4394.3|4391.5|4398.8|4396|4390.3|4387.5|188
1595923200000|2020-07-28 08:00:00|4393.9|4391.1|4394.3|4391.5|4394.8|4392|4389.8|4387|394
1595923500000|2020-07-28 08:05:00|4393.8|4391|4393.8|4391|4396.3|4393.5|4386.8|4384|296
1595923800000|2020-07-28 08:10:00|4392.8|4390|4391.9|4389.1|4393.9|4391.1|4386.3|4383.5|1191
1595924100000|2020-07-28 08:15:00|4392.4|4389.6|4390.9|4388.1|4397.4|4394.6|4390.9|4388.1|264
1595924400000|2020-07-28 08:20:00|4390.4|4387.6|4389.9|4387.1|4390.9|4388.1|4384.4|4381.6|514
1595924700000|2020-07-28 08:25:00|4389.8|4387|4385|4382.2|4393.9|4391.1|4381.4|4378.6|2136
1595925000000|2020-07-28 08:30:00|4384.9|4382.1|4397.9|4395.1|4398.4|4395.6|4382.9|4380.1|1710
1595925300000|2020-07-28 08:35:00|4398|4395.2|4394|4391.2|4400|4397.2|4393|4390.2|568
1595925600000|2020-07-28 08:40:00|4394.1|4391.3|4389.9|4387.1|4395.1|4392.3|4389.9|4387.1|1200
1595925900000|2020-07-28 08:45:00|4390|4387.2|4389.9|4387.1|4397|4394.2|4387.9|4385.1|930
1595926200000|2020-07-28 08:50:00|4390.4|4387.6|4390.4|4387.6|4398|4395.2|4389.4|4386.6|1040
1595926500000|2020-07-28 08:55:00|4390.9|4388.1|4396.1|4393.3|4396.1|4393.3|4389.9|4387.1|401
1595926800000|2020-07-28 09:00:00|4396|4393.2|4393.9|4391.1|4397.6|4394.2|4391|4387.6|755
1595927100000|2020-07-28 09:05:00|4394|4391.2|4384|4381.2|4395|4392.2|4384|4381.2|303
1595927400000|2020-07-28 09:10:00|4384.9|4382.1|4393|4390.2|4393.1|4390.3|4384.9|4382.1|754
1595927700000|2020-07-28 09:15:00|4393.5|4390.7|4389|4386.2|4396|4393.2|4387|4384.2|292
1595928000000|2020-07-28 09:20:00|4389.1|4386.3|4383.2|4380.4|4389.1|4386.3|4377|4374.2|1289
1595928300000|2020-07-28 09:25:00|4384.1|4381.3|4390.6|4387.8|4392.2|4389.4|4384.1|4381.3|398
1595928600000|2020-07-28 09:30:00|4391.1|4388.3|4400.1|4397.3|4400.2|4397.4|4389.2|4386.4|689
1595928900000|2020-07-28 09:35:00|4400.2|4397.4|4403.1|4400.3|4409.2|4406.4|4399.6|4396.8|471
1595929200000|2020-07-28 09:40:00|4402.7|4399.9|4395.2|4392.4|4403.2|4400.4|4395.2|4392.4|590
1595929500000|2020-07-28 09:45:00|4396.1|4393.3|4391.2|4388.4|4396.7|4393.9|4390.2|4387.4|265
1595929800000|2020-07-28 09:50:00|4391.7|4388.9|4381.2|4378.4|4391.7|4388.9|4381.2|4378.4|787
1595930100000|2020-07-28 09:55:00|4381.3|4378.5|4383.3|4380.5|4383.3|4380.5|4375.3|4372.5|200
1595930400000|2020-07-28 10:00:00|4382.3|4379.5|4383.3|4380.5|4383.3|4380.5|4380.2|4377.4|86
1595930700000|2020-07-28 10:05:00|4383.8|4381|4374.3|4371.5|4383.8|4381|4371.3|4368.5|1106
1595931000000|2020-07-28 10:10:00|4374.2|4371.4|4377.4|4374.6|4377.4|4374.6|4371.8|4369|964
1595931300000|2020-07-28 10:15:00|4377.3|4374.5|4377.3|4374.5|4377.4|4374.6|4373.3|4370.5|363
1595931600000|2020-07-28 10:20:00|4377.4|4374.6|4383.3|4380.5|4384.3|4381.5|4376.3|4373.5|179
1595931900000|2020-07-28 10:25:00|4382.4|4379.6|4383.3|4380.5|4383.4|4380.6|4378.3|4375.5|193
1595932200000|2020-07-28 10:30:00|4382.3|4379.5|4384.4|4381.6|4385.4|4382.6|4381.3|4378.5|108
1595932500000|2020-07-28 10:35:00|4384.3|4381.5|4387.4|4384.6|4387.9|4385.1|4383.3|4380.5|338
1595932800000|2020-07-28 10:40:00|4387.9|4385.1|4389.8|4387|4390.3|4387.5|4386.4|4383.6|72
1595933100000|2020-07-28 10:45:00|4389.3|4386.5|4390.9|4388.1|4391.3|4388.5|4387.3|4384.5|261
1595933400000|2020-07-28 10:50:00|4391.3|4388.5|4390.4|4387.6|4391.4|4388.6|4388.4|4385.6|194
1595933700000|2020-07-28 10:55:00|4390.9|4388.1|4391.4|4388.6|4393.4|4390.6|4389.4|4386.6|882
1595934000000|2020-07-28 11:00:00|4392.4|4389.6|4394.4|4391.6|4395.4|4392.6|4392.4|4389.6|87
1595934300000|2020-07-28 11:05:00|4393.4|4390.6|4400.5|4397.7|4400.6|4397.8|4392.4|4389.6|2043
1595934600000|2020-07-28 11:10:00|4399.6|4396.8|4399.5|4396.7|4401.5|4398.7|4397.5|4394.7|989
1595934900000|2020-07-28 11:15:00|4398.5|4395.7|4394.5|4391.7|4399.5|4396.7|4392.5|4389.7|221
1595935200000|2020-07-28 11:20:00|4394|4391.2|4396.5|4393.7|4396.5|4393.7|4392.5|4389.7|138
1595935500000|2020-07-28 11:25:00|4395.5|4392.7|4397.5|4394.7|4399.5|4396.7|4395.5|4392.7|52
1595935800000|2020-07-28 11:30:00|4397|4394.2|4391.5|4388.7|4397|4394.2|4391.5|4388.7|411
1595936100000|2020-07-28 11:35:00|4391|4388.2|4385.5|4382.7|4391.4|4388.6|4384.5|4381.7|189
1595936400000|2020-07-28 11:40:00|4384.5|4381.7|4384.5|4381.7|4387.5|4384.7|4383.5|4380.7|265
1595936700000|2020-07-28 11:45:00|4384|4381.2|4382.5|4379.7|4384|4381.2|4380|4377.2|603
1595937000000|2020-07-28 11:50:00|4382.6|4379.8|4387.6|4384.8|4389.6|4386.8|4382.5|4379.7|1491
1595937300000|2020-07-28 11:55:00|4388.1|4385.3|4387.6|4384.8|4392.6|4389.8|4387.6|4384.8|130
1595937600000|2020-07-28 12:00:00|4387.7|4384.9|4390.7|4387.9|4392.7|4389.9|4383.6|4380.8|2631
1595937900000|2020-07-28 12:05:00|4390.6|4387.8|4396.2|4393.4|4396.7|4393.9|4383.7|4380.9|477
1595938200000|2020-07-28 12:10:00|4395.7|4392.9|4396.7|4393.9|4397.7|4394.9|4392.7|4389.9|190
1595938500000|2020-07-28 12:15:00|4395.7|4392.9|4395.2|4392.4|4396.7|4393.9|4393.7|4390.9|645
1595938800000|2020-07-28 12:20:00|4394.8|4392|4391.8|4389|4396.8|4394|4390.8|4388|631
1595939100000|2020-07-28 12:25:00|4392.7|4389.9|4393.7|4390.9|4394.7|4391.9|4390.8|4388|685
1595939400000|2020-07-28 12:30:00|4394.2|4391.4|4390.8|4388|4395.8|4393|4390.8|4388|468
1595939700000|2020-07-28 12:35:00|4391.3|4388.5|4385.8|4383|4391.8|4389|4385.8|4383|1294
1595940000000|2020-07-28 12:40:00|4386.8|4384|4393.9|4391.1|4395.8|4393|4385.8|4382.9|1183
1595940300000|2020-07-28 12:45:00|4393.8|4391|4380.3|4377.5|4393.8|4391|4379.3|4376.5|743
1595940600000|2020-07-28 12:50:00|4379.8|4377|4382.4|4379.6|4387.9|4385.1|4378.9|4376.1|934
1595940900000|2020-07-28 12:55:00|4382.9|4380.1|4381.8|4379|4382.9|4380.1|4377.3|4374.5|493
1595941200000|2020-07-28 13:00:00|4381.9|4379.1|4364.9|4362.1|4386.3|4383.5|4362.8|4360|1268
1595941500000|2020-07-28 13:05:00|4364.8|4362|4380.8|4378|4382.8|4380|4362.8|4360|924
1595941800000|2020-07-28 13:10:00|4380.9|4378.1|4373.4|4370.6|4380.9|4378.1|4370.9|4368.1|242
1595942100000|2020-07-28 13:15:00|4373.3|4370.5|4374.9|4372.1|4375.9|4373.1|4366.9|4364.1|342
1595942400000|2020-07-28 13:20:00|4374.8|4372|4367.9|4365.1|4376.8|4374|4365.8|4363|248
1595942700000|2020-07-28 13:25:00|4367.8|4365|4368.4|4365.6|4368.9|4366.1|4364.3|4361.5|287
1595943000000|2020-07-28 13:30:00|4367.9|4365.1|4373.8|4371|4379.4|4376.6|4367.9|4365.1|633
1595943300000|2020-07-28 13:35:00|4373.9|4371.1|4370.8|4368|4377.9|4375.1|4361.8|4359|626
1595943600000|2020-07-28 13:40:00|4369.9|4367.1|4368.8|4366|4371.9|4369.1|4363.4|4360.6|224
1595943900000|2020-07-28 13:45:00|4367.9|4365.1|4369.8|4367|4376.9|4374.1|4366.8|4364|310
1595944200000|2020-07-28 13:50:00|4367.9|4365.1|4355.9|4353.1|4369.9|4367.1|4355.8|4353|693
1595944500000|2020-07-28 13:55:00|4355.8|4353|4361.9|4359.1|4362.9|4360.1|4355.8|4353|394
1595944800000|2020-07-28 14:00:00|4362.4|4359.6|4370.8|4368|4373.9|4371.1|4358.8|4356|558
1595945100000|2020-07-28 14:05:00|4370.4|4367.6|4370.9|4368.1|4374.8|4372|4368.8|4366|459
1595945400000|2020-07-28 14:10:00|4370.8|4368|4373.4|4370.6|4373.4|4370.6|4366.9|4364.1|309
1595945700000|2020-07-28 14:15:00|4372.9|4370.1|4372.9|4370.1|4377.9|4375.1|4369.8|4367|1316
1595946000000|2020-07-28 14:20:00|4372.8|4370|4371.3|4368.5|4373.9|4371.1|4366.8|4364|1497
1595946300000|2020-07-28 14:25:00|4371.4|4368.6|4369.9|4367.1|4372.4|4369.6|4363.9|4361.1|770
1595946600000|2020-07-28 14:30:00|4370.8|4368|4359.9|4357.1|4376.9|4374.1|4359.9|4357.1|722
1595946900000|2020-07-28 14:35:00|4360.4|4357.6|4369.9|4367.1|4371|4368.2|4359.4|4356.6|289
1595947200000|2020-07-28 14:40:00|4369.4|4366.6|4363|4360.2|4371.9|4369.1|4363|4360.2|418
1595947500000|2020-07-28 14:45:00|4363.4|4360.6|4360.9|4358.1|4366|4363.2|4357.4|4354.6|823
1595947800000|2020-07-28 14:50:00|4360.4|4357.6|4361|4358.2|4364|4361.2|4356.9|4354.1|687
1595948100000|2020-07-28 14:55:00|4361.4|4358.6|4361.9|4359.1|4368|4365.2|4360.9|4358.1|346
1595948400000|2020-07-28 15:00:00|4361.4|4358.6|4350|4347.2|4363|4360.2|4346.9|4344.1|1015
1595948700000|2020-07-28 15:05:00|4349.9|4347.1|4351|4348.2|4353|4350.2|4346.9|4344.1|697
1595949000000|2020-07-28 15:10:00|4351.5|4348.7|4348.4|4345.6|4353|4350.2|4346.9|4344.1|608
1595949300000|2020-07-28 15:15:00|4348|4345.2|4353.5|4350.7|4355|4352.2|4338.9|4336.1|1901
1595949600000|2020-07-28 15:20:00|4354|4351.2|4357.5|4354.7|4358|4355.2|4345|4342.2|669
1595949900000|2020-07-28 15:25:00|4357.1|4354.3|4359.1|4356.3|4362.1|4359.3|4355|4352.2|1346
1595950200000|2020-07-28 15:30:00|4360|4357.2|4368.2|4365.4|4372.1|4369.3|4359.5|4356.7|3396
1595950500000|2020-07-28 15:35:00|4368.1|4365.3|4374.2|4371.4|4377.2|4374.4|4366.2|4363.4|1428
1595950800000|2020-07-28 15:40:00|4375.2|4372.4|4372.2|4369.4|4377.3|4374.5|4370.2|4367.4|1708
1595951100000|2020-07-28 15:45:00|4373.2|4370.4|4375.2|4372.4|4375.2|4372.4|4370.2|4367.4|415
1595951400000|2020-07-28 15:50:00|4374.2|4371.4|4374.2|4371.4|4375.2|4372.4|4372.2|4369.4|468
1595951700000|2020-07-28 15:55:00|4373.2|4370.4|4373.1|4370.3|4374.2|4371.4|4371.2|4368.4|288
1595952000000|2020-07-28 16:00:00|4373.2|4370.4|4374.6|4371.8|4375.1|4372.3|4370.1|4367.3|850
1595952300000|2020-07-28 16:05:00|4374.1|4371.3|4371.1|4368.3|4374.1|4371.3|4370|4367.2|258
1595952600000|2020-07-28 16:10:00|4371.6|4368.8|4367|4364.2|4373|4370.2|4367|4364.2|636
1595952900000|2020-07-28 16:15:00|4366.5|4363.7|4359|4356.2|4367|4364.2|4358|4355.2|1148
1595953200000|2020-07-28 16:20:00|4359.1|4356.3|4363|4360.2|4365|4362.2|4359|4356.2|704
1595953500000|2020-07-28 16:25:00|4363.1|4360.3|4362.1|4359.3|4365|4362.2|4362|4359.2|946
1595953800000|2020-07-28 16:30:00|4362|4359.2|4363.1|4360.3|4364.6|4361.8|4361.6|4358.8|286
1595954100000|2020-07-28 16:35:00|4363|4360.2|4364.1|4361.3|4364.1|4361.3|4359.1|4356.3|486
1595954400000|2020-07-28 16:40:00|4363.1|4360.3|4359.1|4356.3|4363.1|4360.3|4358.1|4355.3|625
1595954700000|2020-07-28 16:45:00|4360.1|4357.3|4363.1|4360.3|4368.1|4365.3|4360.1|4357.3|489
1595955000000|2020-07-28 16:50:00|4362.6|4359.8|4358|4355.2|4363.1|4360.3|4358|4355.2|419
1595955300000|2020-07-28 16:55:00|4357.5|4354.7|4358.1|4355.3|4360|4357.2|4357|4354.2|213
1595955600000|2020-07-28 17:00:00|4357.6|4354.8|4358.2|4355.4|4361.1|4358.3|4357|4354.2|400
1595955900000|2020-07-28 17:05:00|4358.1|4355.3|4361.2|4358.4|4362.1|4359.3|4357.1|4354.3|112
1595956200000|2020-07-28 17:10:00|4361.6|4358.8|4356.1|4353.3|4362.1|4359.3|4355.1|4352.3|174
1595956500000|2020-07-28 17:15:00|4356.2|4353.4|4359.1|4356.3|4362.1|4359.3|4356.1|4353.3|97
1595956800000|2020-07-28 17:20:00|4359.2|4356.4|4363.1|4360.3|4365.1|4362.3|4359.2|4356.4|87
1595957100000|2020-07-28 17:25:00|4363.2|4360.4|4360.6|4357.8|4363.6|4360.8|4360.1|4357.3|157
1595957400000|2020-07-28 17:30:00|4360.2|4357.4|4358.1|4355.3|4362.6|4359.8|4357.2|4354.4|191
1595957700000|2020-07-28 17:35:00|4358.2|4355.4|4355.6|4352.8|4360.1|4357.3|4354.6|4351.8|439
1595958000000|2020-07-28 17:40:00|4355.2|4352.4|4356.2|4353.4|4357.2|4354.4|4354.2|4351.4|97
1595958300000|2020-07-28 17:45:00|4357.1|4354.3|4356.1|4353.3|4359.1|4356.3|4354.2|4351.4|708
1595958600000|2020-07-28 17:50:00|4355.6|4352.8|4353.6|4350.8|4357.6|4354.8|4353.1|4350.3|270
1595958900000|2020-07-28 17:55:00|4353.1|4350.3|4347.6|4344.8|4354.2|4351.4|4347.1|4344.3|302
1595959200000|2020-07-28 18:00:00|4348.1|4345.3|4345.1|4342.3|4349.1|4346.3|4340.1|4337.3|1226
1595959500000|2020-07-28 18:05:00|4345.6|4342.8|4351.1|4348.3|4353.1|4350.3|4342.1|4339.3|952
1595959800000|2020-07-28 18:10:00|4350.6|4347.8|4359.6|4356.8|4364.1|4361.3|4350.6|4347.8|1103
1595960100000|2020-07-28 18:15:00|4360.1|4357.3|4368.2|4365.4|4368.7|4365.9|4360.1|4357.3|1179
1595960400000|2020-07-28 18:20:00|4367.8|4365|4367.2|4364.4|4370.1|4367.3|4363.2|4360.4|961
1595960700000|2020-07-28 18:25:00|4368.2|4365.4|4359.2|4356.4|4368.2|4365.4|4358.2|4355.4|2693
1595961000000|2020-07-28 18:30:00|4358.2|4355.4|4364.2|4361.4|4365.2|4362.4|4355.7|4352.9|1662
1595961300000|2020-07-28 18:35:00|4363.7|4360.9|4360.2|4357.4|4366.2|4363.4|4359.7|4356.9|340
1595961600000|2020-07-28 18:40:00|4359.7|4356.9|4359.2|4356.4|4362.2|4359.4|4358.7|4355.9|201
1595961900000|2020-07-28 18:45:00|4359.7|4356.9|4361.2|4358.4|4361.7|4358.9|4359.2|4356.4|606
1595962200000|2020-07-28 18:50:00|4360.8|4358|4361.8|4359|4362.2|4359.4|4359.2|4356.4|54
1595962500000|2020-07-28 18:55:00|4361.7|4358.9|4361.3|4358.5|4364.8|4362|4360.8|4358|121
1595962800000|2020-07-28 19:00:00|4361.8|4359|4356.3|4353.5|4364.3|4361.5|4356.3|4353.5|128
1595963100000|2020-07-28 19:05:00|4356.4|4353.6|4348.3|4345.5|4356.8|4354|4348.3|4345.5|395
1595963400000|2020-07-28 19:10:00|4349.3|4346.5|4348.3|4345.5|4351.3|4348.5|4346.8|4344|364
1595963700000|2020-07-28 19:15:00|4348.8|4346|4352.3|4349.5|4352.8|4350|4348.3|4345.5|484
1595964000000|2020-07-28 19:20:00|4352.8|4350|4353.3|4350.5|4355.3|4352.5|4352.3|4349.5|128
1595964300000|2020-07-28 19:25:00|4353.8|4351|4352.3|4349.5|4353.8|4351|4352.2|4349.4|36
1595964600000|2020-07-28 19:30:00|4353.3|4350.5|4349.3|4346.5|4355.8|4353|4349.3|4346.5|180
1595964900000|2020-07-28 19:35:00|4348.8|4346|4347.4|4344.6|4349.3|4346.5|4346.8|4344|72
1595965200000|2020-07-28 19:40:00|4347.8|4345|4347.3|4344.5|4347.8|4345|4345.3|4342.5|126
1595965500000|2020-07-28 19:45:00|4348.3|4345.5|4350.3|4347.5|4352.3|4349.5|4347.3|4344.5|57
1595965800000|2020-07-28 19:50:00|4349.4|4346.6|4351.3|4348.5|4351.3|4348.5|4348.3|4345.5|52
1595966100000|2020-07-28 19:55:00|4350.8|4348|4353.3|4350.5|4354.3|4351.5|4350.3|4347.5|43
1595966400000|2020-07-28 20:00:00|4352.8|4350|4352.8|4350|4353.3|4350.5|4349.8|4347|120
1595966700000|2020-07-28 20:05:00|4353.4|4350.6|4354.4|4351.6|4355.4|4352.6|4352.8|4350|102
1595967000000|2020-07-28 20:10:00|4354.8|4352|4355.8|4353|4356.4|4353.6|4354.4|4351.6|52
1595967300000|2020-07-28 20:15:00|4356.3|4353.5|4355.4|4352.6|4357.3|4354.5|4355.4|4352.6|22
1595967600000|2020-07-28 20:20:00|4356.4|4353.6|4355.8|4353|4356.9|4354.1|4355.3|4352.5|35
1595967900000|2020-07-28 20:25:00|4355.3|4352.5|4358.8|4356|4358.8|4356|4353.4|4350.6|103
1595968200000|2020-07-28 20:30:00|4361|4357|4359.8|4357|4366|4360.6|4358.4|4355.6|225
1595968500000|2020-07-28 20:35:00|4359.9|4357.1|4362.4|4359.6|4365.3|4362.5|4359.8|4357|83
1595968800000|2020-07-28 20:40:00|4361.4|4358.6|4359.4|4356.6|4363.4|4360.6|4359.4|4356.6|179
1595969100000|2020-07-28 20:45:00|4359.3|4356.5|4358.9|4356.1|4363.8|4361|4357.4|4354.6|106
1595969400000|2020-07-28 20:50:00|4359.4|4356.6|4360.9|4358.1|4362.5|4359.6|4359.3|4356.5|28
1595969700000|2020-07-28 20:55:00|4361.9|4359.1|4366.9|4364.1|4366.9|4364.1|4360.4|4357.6|118
1595970000000|2020-07-28 21:00:00|4367.4|4364.6|4368.5|4358.5|4371.8|4365.6|4363.9|4357|34
1595970300000|2020-07-28 21:05:00|4367|4357|4368|4358|4369.5|4360.5|4364.5|4357|0
1595970600000|2020-07-28 21:10:00|4365.2|4355.2|4367|4357|4369.5|4361.8|4361.4|4355.1|19
1595970900000|2020-07-28 21:15:00|4363.5|4359.5|4360.4|4357.6|4363.5|4359.6|4360.4|4357.6|25
1595971800000|2020-07-28 21:30:00|4367.5|4357.5|4360.4|4357.6|4369|4361.8|4360.4|4357.5|53
1595972100000|2020-07-28 21:35:00|4361.4|4358.6|4369.1|4359.1|4369.1|4359.1|4361.4|4358|1
1595972400000|2020-07-28 21:40:00|4369.5|4359.5|4369.1|4359.1|4369.5|4359.5|4369|4359|0
1595972700000|2020-07-28 21:45:00|4368.1|4358.1|4368|4358|4369.6|4361|4362|4356.2|8
1595973000000|2020-07-28 21:50:00|4368.5|4358.5|4364.5|4360.5|4371|4364.4|4364.5|4358.4|45
1595973300000|2020-07-28 21:55:00|4367.5|4357.5|4368|4358|4369.5|4359.5|4367.5|4357.5|2
1595980800000|2020-07-29 00:00:00|4371.1|4361.1|4372.1|4369.3|4380.1|4377.3|4363.6|4359.8|85
1595981100000|2020-07-29 00:05:00|4372.7|4368.7|4375.1|4372.3|4377.7|4374.3|4367.6|4362.7|61
1595981400000|2020-07-29 00:10:00|4376.2|4372.2|4376.2|4373.4|4378.6|4375.8|4373.6|4370.8|57
1595981700000|2020-07-29 00:15:00|4377.2|4374.4|4382.2|4379.4|4383.2|4380.4|4377.2|4374.4|78
1595982000000|2020-07-29 00:20:00|4382.1|4379.3|4386.3|4383.5|4388.3|4385.5|4376.2|4372.8|127
1595982300000|2020-07-29 00:25:00|4385.8|4383|4382.2|4379.4|4386.8|4383.5|4381.7|4378.9|53
1595982600000|2020-07-29 00:30:00|4382.3|4379.5|4381.8|4379|4383.3|4380.5|4380.8|4378|59
1595982900000|2020-07-29 00:35:00|4380.8|4378|4379.8|4377|4381.9|4379|4378.8|4376|22
1595983200000|2020-07-29 00:40:00|4380.3|4377.5|4379.3|4376.5|4380.8|4378|4378.8|4376|129
1595983500000|2020-07-29 00:45:00|4379.8|4377|4382.8|4380|4383.3|4380.5|4378.3|4375.5|28
1595983800000|2020-07-29 00:50:00|4381.8|4379|4379.8|4377|4382.3|4379.5|4379.8|4377|27
1595984100000|2020-07-29 00:55:00|4378.3|4375.5|4378.3|4375.5|4378.8|4376|4377.3|4374.5|15
1595984400000|2020-07-29 01:00:00|4377.8|4375|4373.8|4371|4377.8|4375|4369.8|4367|142
1595984700000|2020-07-29 01:05:00|4373.3|4370.5|4371.3|4368.5|4373.9|4370.5|4368.3|4364.9|27
1595985000000|2020-07-29 01:10:00|4371.8|4369|4367.8|4365|4373.8|4370.5|4367.8|4364.9|68
1595985300000|2020-07-29 01:15:00|4367.9|4363.9|4367.3|4364.5|4371.8|4369|4366.8|4363.9|135
1595985600000|2020-07-29 01:20:00|4366.8|4364|4362.3|4359.5|4367.9|4364.5|4361.8|4358.9|66
1595985900000|2020-07-29 01:25:00|4362.9|4358.9|4359.8|4357|4363.4|4360|4359.3|4355.9|10
1595986200000|2020-07-29 01:30:00|4358.8|4356|4358.3|4355.5|4360.4|4357|4356.8|4353.9|4
1595986500000|2020-07-29 01:35:00|4357.8|4355|4360.7|4357.9|4360.7|4357.9|4356.3|4353.5|148
1595986800000|2020-07-29 01:40:00|4360.8|4358|4359.7|4356.9|4360.8|4358|4357.7|4354.9|85
1595987100000|2020-07-29 01:45:00|4360.2|4357.4|4362.7|4359.9|4362.7|4359.9|4357.2|4354.4|39
1595987400000|2020-07-29 01:50:00|4362.2|4359.4|4362.8|4360|4364.8|4362|4361.3|4358.5|13
1595987700000|2020-07-29 01:55:00|4362.7|4359.9|4363.3|4360.5|4363.3|4360.5|4360.8|4357.9|33
1595988000000|2020-07-29 02:00:00|4362.8|4360|4363.8|4361|4364.3|4361.5|4361.8|4358.9|172
1595988300000|2020-07-29 02:05:00|4364.8|4362|4363.8|4361|4365.8|4363|4361.8|4358.9|7
1595988600000|2020-07-29 02:10:00|4364.8|4362|4368.3|4365.5|4368.9|4366|4364.8|4361.9|302
1595988900000|2020-07-29 02:15:00|4368.8|4366|4368.3|4365.5|4369.9|4367|4368.3|4365.4|0
1595989200000|2020-07-29 02:20:00|4367.8|4365|4368.8|4366|4369.3|4366.5|4367.8|4364.5|5
1595989500000|2020-07-29 02:25:00|4369.8|4367|4369.4|4366.6|4369.9|4367.1|4368.8|4365.9|0
1595989800000|2020-07-29 02:30:00|4370.8|4368|4370.3|4367.5|4370.9|4368|4368.8|4366|9
1595990100000|2020-07-29 02:35:00|4369.8|4367|4368.3|4365.5|4370.8|4368|4366.8|4364|21
1595990400000|2020-07-29 02:40:00|4367.8|4365|4365.9|4363.1|4367.8|4365|4364.9|4362.1|8
1595990700000|2020-07-29 02:45:00|4365.4|4362.6|4365.9|4363.1|4367.4|4364.6|4365.4|4362.6|2
1595991000000|2020-07-29 02:50:00|4365.4|4362.6|4364.3|4361.5|4365.9|4363.1|4362.9|4360.1|144
1595991300000|2020-07-29 02:55:00|4364.9|4362.1|4365.9|4363.1|4367|4364.1|4364.3|4361.5|4
1595991600000|2020-07-29 03:00:00|4366.3|4363.5|4368.9|4366.1|4369|4366.1|4366.3|4363.5|23
1595991900000|2020-07-29 03:05:00|4368.8|4366|4367.4|4364.6|4368.9|4366.1|4367.4|4364|0
1595992200000|2020-07-29 03:10:00|4368.4|4365.6|4368.9|4366.1|4371|4368.1|4367.9|4365.1|23
1595992500000|2020-07-29 03:15:00|4369.5|4365.5|4370.9|4368.1|4372|4369.1|4368.9|4365.5|29
1595992800000|2020-07-29 03:20:00|4371.4|4368.6|4369.4|4366.6|4372|4369.1|4368.9|4366|5
1595993100000|2020-07-29 03:25:00|4369.9|4367.1|4365.9|4363.1|4369.9|4367.1|4365.9|4362.5|7
1595993400000|2020-07-29 03:30:00|4365.4|4362.6|4366.4|4363.6|4366.9|4364.1|4365.4|4362|13
1595993700000|2020-07-29 03:35:00|4366.9|4364.1|4362.8|4360|4367.5|4364.1|4362.8|4360|24
1595994000000|2020-07-29 03:40:00|4363.4|4360.6|4359.8|4357|4363.8|4361|4358.8|4355.5|0
1595994300000|2020-07-29 03:45:00|4360.9|4356.9|4360.9|4358.1|4360.9|4358.1|4359.8|4356.9|7
1595994600000|2020-07-29 03:50:00|4360.4|4357.6|4360.4|4357.6|4360.9|4358.1|4360.3|4356.9|1
1595994900000|2020-07-29 03:55:00|4360.3|4357.5|4364.9|4362.1|4364.9|4362.1|4360.3|4357.5|4
1595995200000|2020-07-29 04:00:00|4365.4|4362.6|4364.8|4362|4365.9|4363.1|4364.8|4362|2
1595995500000|2020-07-29 04:05:00|4364.4|4361.6|4363.9|4361.1|4365|4362.1|4363.9|4361|0
1595995800000|2020-07-29 04:10:00|4364.3|4361.5|4362.9|4360.1|4364.3|4361.5|4362.9|4360.1|2
1595996100000|2020-07-29 04:15:00|4363.3|4360.5|4362.9|4360.1|4365|4362.1|4362.9|4360|3
1595996400000|2020-07-29 04:20:00|4363.3|4360.5|4362.9|4360.1|4364|4361|4361.9|4359|0
1595996700000|2020-07-29 04:25:00|4362.4|4359.6|4364.9|4362.1|4364.9|4362.1|4362.4|4359.6|0
1595997000000|2020-07-29 04:30:00|4365|4361|4364.8|4362|4365|4362.1|4363.4|4360|27
1595997300000|2020-07-29 04:35:00|4364.4|4361.6|4363.8|4361|4364.8|4362|4362.8|4360|4
1595997600000|2020-07-29 04:40:00|4363.4|4360.6|4363.8|4361|4364.9|4361.5|4363.4|4360.6|0
1595997900000|2020-07-29 04:45:00|4362.9|4360.1|4359.4|4356.6|4363.3|4360.5|4357.9|4355.1|23
1595998200000|2020-07-29 04:50:00|4359.8|4357|4359.3|4356.5|4359.9|4357.1|4358.9|4356.1|1
1595998500000|2020-07-29 04:55:00|4358.4|4355.6|4360.4|4357.6|4360.4|4357.6|4357.8|4354.9|0
1595998800000|2020-07-29 05:00:00|4360.8|4358|4355.9|4353.1|4360.8|4358|4355.9|4353.1|16
1595999100000|2020-07-29 05:05:00|4356.8|4354|4357.9|4355.1|4357.9|4355.1|4355.4|4352.6|28
1595999400000|2020-07-29 05:10:00|4358.4|4355.6|4356.9|4354.1|4358.9|4356.1|4355.9|4353.1|12
1595999700000|2020-07-29 05:15:00|4357.4|4354.6|4358.9|4356.1|4359.4|4356.6|4356.9|4354.1|7
1596000000000|2020-07-29 05:20:00|4358.4|4355.6|4359.9|4357.1|4359.9|4357.1|4357.9|4355.1|2
1596000300000|2020-07-29 05:25:00|4360.8|4358|4359.9|4357.1|4361|4358.1|4359.4|4356|9
1596000600000|2020-07-29 05:30:00|4361|4357|4360.4|4357.6|4361|4358.1|4358.9|4356|6
1596000900000|2020-07-29 05:35:00|4360.9|4358.1|4363.9|4361.1|4363.9|4361.1|4360.9|4358.1|23
1596001200000|2020-07-29 05:40:00|4363.4|4360.6|4363.9|4361.1|4364.9|4362.1|4360.9|4358.1|21
1596001500000|2020-07-29 05:45:00|4364.4|4361.6|4363.9|4361.1|4364.9|4362.1|4362.9|4359.5|19
1596001800000|2020-07-29 05:50:00|4363.4|4360.6|4367.9|4365.1|4367.9|4365.1|4362.9|4360.1|22
1596002100000|2020-07-29 05:55:00|4368.9|4366.1|4369.9|4367.1|4370.9|4368.1|4368.4|4365.5|16
1596002400000|2020-07-29 06:00:00|4369.4|4366.6|4368.9|4366.1|4371.9|4369.1|4368.9|4366|6
1596002700000|2020-07-29 06:05:00|4369|4366.2|4373.9|4371.1|4374.4|4371.6|4369|4366.2|41
1596003000000|2020-07-29 06:10:00|4374|4371.2|4371.9|4369.1|4378|4374.6|4370.9|4368.1|119
1596003300000|2020-07-29 06:15:00|4372.4|4369.6|4376.9|4374.1|4377.9|4375.1|4371.9|4369.1|95
1596003600000|2020-07-29 06:20:00|4376.4|4373.6|4375|4372.2|4376.9|4374.1|4374.9|4372.1|47
1596003900000|2020-07-29 06:25:00|4375.4|4372.6|4375|4372.2|4380|4377.2|4375|4372.2|38
1596004200000|2020-07-29 06:30:00|4375.5|4372.7|4376|4373.2|4381|4378.2|4375|4372.2|53
1596004500000|2020-07-29 06:35:00|4375.5|4372.7|4371|4368.2|4376|4373.2|4371|4368.2|21
1596004800000|2020-07-29 06:40:00|4370|4367.2|4375|4372.2|4376|4373.2|4370|4367.2|16
1596005100000|2020-07-29 06:45:00|4375.5|4372.7|4375|4372.2|4377|4374.2|4373.5|4370.7|125
1596005400000|2020-07-29 06:50:00|4374.9|4372.1|4373.9|4371.1|4375|4372.1|4372.9|4370|13
1596005700000|2020-07-29 06:55:00|4373.4|4370.6|4377.5|4374.7|4377.6|4374.7|4373.4|4370.6|95
1596006000000|2020-07-29 07:00:00|4377.9|4375.1|4380.9|4378.1|4383|4380.2|4375.9|4373.1|59
1596006300000|2020-07-29 07:05:00|4381.4|4378.6|4378|4375.2|4381.4|4378.6|4374|4371.2|55
1596006600000|2020-07-29 07:10:00|4378.5|4375.7|4387|4384.2|4388|4385.2|4378.5|4375.7|97
1596006900000|2020-07-29 07:15:00|4388|4385.2|4383|4380.2|4388|4385.2|4382|4379.2|54
1596007200000|2020-07-29 07:20:00|4384|4381.2|4384|4381.2|4385.5|4382.7|4382|4379.2|28
1596007500000|2020-07-29 07:25:00|4384.5|4381.7|4384|4381.2|4385.1|4382.2|4382|4379.2|98
1596007800000|2020-07-29 07:30:00|4385|4382.2|4383|4380.2|4387.5|4384.7|4382|4379.2|116
1596008100000|2020-07-29 07:35:00|4383.9|4381.1|4381|4378.2|4383.9|4381.1|4380|4377.2|229
1596008400000|2020-07-29 07:40:00|4381.9|4379.1|4388|4385.2|4388|4385.2|4381.9|4379.1|269
1596008700000|2020-07-29 07:45:00|4389|4386.2|4393|4390.2|4393.5|4390.7|4386|4383.2|678
1596009000000|2020-07-29 07:50:00|4392.5|4389.7|4397.1|4394.3|4400.1|4397.3|4392.1|4389.3|726
1596009300000|2020-07-29 07:55:00|4397|4394.2|4390|4387.2|4397.1|4394.3|4389|4386.2|226
1596009600000|2020-07-29 08:00:00|4387.1|4384.3|4380.6|4377.8|4389|4386.2|4378.1|4375.3|758
1596009900000|2020-07-29 08:05:00|4381|4378.2|4389|4386.2|4392.6|4389.8|4380.1|4377.3|171
1596010200000|2020-07-29 08:10:00|4389.5|4386.7|4388.1|4385.3|4393.5|4390.7|4387.6|4384.8|637
1596010500000|2020-07-29 08:15:00|4387.1|4384.3|4391.1|4388.3|4395.2|4391.3|4386.1|4383.2|384
1596010800000|2020-07-29 08:20:00|4392.1|4389.3|4395|4392.2|4398.2|4395.3|4392.1|4389.3|457
1596011100000|2020-07-29 08:25:00|4396.1|4393.3|4404.1|4401.3|4407.1|4404.3|4395|4392.2|1125
1596011400000|2020-07-29 08:30:00|4403.1|4400.3|4406.1|4403.3|4408.1|4405.3|4402.1|4399.3|1253
1596011700000|2020-07-29 08:35:00|4405.6|4402.8|4400.1|4397.3|4408.1|4405.3|4400.1|4397.3|241
1596012000000|2020-07-29 08:40:00|4400.2|4397.4|4402.1|4399.3|4403.1|4400.3|4398.1|4395.3|180
1596012300000|2020-07-29 08:45:00|4402.6|4399.8|4406.1|4403.3|4408.1|4405.3|4401.1|4398.3|222
1596012600000|2020-07-29 08:50:00|4406.6|4403.8|4406.6|4403.8|4408.1|4405.3|4406.1|4403.3|220
1596012900000|2020-07-29 08:55:00|4407.1|4404.3|4405.1|4402.3|4408.1|4405.3|4402.1|4399.3|138
1596013200000|2020-07-29 09:00:00|4404.6|4401.8|4418.1|4415.3|4420.1|4417.3|4404.1|4401.3|610
1596013500000|2020-07-29 09:05:00|4419.1|4416.3|4413.7|4410.9|4419.2|4416.4|4413.2|4410.4|308
1596013800000|2020-07-29 09:10:00|4414.2|4411.4|4418.1|4415.3|4420.2|4417.4|4413.1|4410.3|666
1596014100000|2020-07-29 09:15:00|4418.7|4415.9|4413.1|4410.3|4419.2|4416.4|4412.2|4409.4|375
1596014400000|2020-07-29 09:20:00|4413.2|4410.4|4411.1|4408.3|4414.2|4411.4|4409.1|4406.3|149
1596014700000|2020-07-29 09:25:00|4411.2|4408.4|4411.6|4408.8|4413.7|4410.9|4410.2|4407.4|113
1596015000000|2020-07-29 09:30:00|4412.1|4409.3|4410.2|4407.4|4413.2|4410.4|4410.1|4407.3|289
1596015300000|2020-07-29 09:35:00|4410.1|4407.3|4412.1|4409.3|4414.1|4411.3|4410.1|4407.3|1413
1596015600000|2020-07-29 09:40:00|4411.1|4408.3|4417.2|4414.4|4421.2|4418.4|4411.1|4408.3|201
1596015900000|2020-07-29 09:45:00|4416.7|4413.9|4415.2|4412.4|4419.2|4416.4|4411.2|4408.4|116
1596016200000|2020-07-29 09:50:00|4414.2|4411.4|4410.2|4407.4|4414.2|4411.4|4409.2|4406.4|81
1596016500000|2020-07-29 09:55:00|4410.7|4407.9|4417.2|4414.4|4418.2|4415.4|4410.2|4407.4|156
1596016800000|2020-07-29 10:00:00|4416.2|4413.4|4414.2|4411.4|4418.2|4415.4|4412.2|4409.4|156
1596017100000|2020-07-29 10:05:00|4413.7|4410.9|4412.2|4409.4|4416.2|4413.4|4411.2|4408.4|88
1596017400000|2020-07-29 10:10:00|4412.7|4409.9|4413.2|4410.4|4414.2|4411.4|4409.7|4406.9|131
1596017700000|2020-07-29 10:15:00|4413.7|4410.9|4414.2|4411.4|4415.2|4412.4|4412.2|4409.4|86
1596018000000|2020-07-29 10:20:00|4415.2|4412.4|4413.2|4410.4|4415.2|4412.4|4412.2|4409.4|125
1596018300000|2020-07-29 10:25:00|4413.7|4410.9|4414.2|4411.4|4416.2|4413.4|4412.2|4409.4|68
1596018600000|2020-07-29 10:30:00|4415.2|4412.4|4412.2|4409.4|4415.2|4412.4|4410.2|4407.4|163
1596018900000|2020-07-29 10:35:00|4412.7|4409.9|4416.2|4413.4|4417.2|4414.4|4412.2|4409.4|34
1596019200000|2020-07-29 10:40:00|4415.7|4412.9|4412.2|4409.4|4416.2|4413.4|4412.2|4409.4|122
1596019500000|2020-07-29 10:45:00|4411.7|4408.9|4406.3|4403.5|4412.2|4409.4|4406.2|4403.4|137
1596019800000|2020-07-29 10:50:00|4407.2|4404.4|4402.2|4399.4|4407.2|4404.4|4402.2|4399.4|173
1596020100000|2020-07-29 10:55:00|4401.2|4398.4|4404.7|4401.9|4406.2|4403.4|4401.2|4398.4|186
1596020400000|2020-07-29 11:00:00|4404.2|4401.4|4406.7|4403.9|4407.2|4404.4|4402.7|4399.9|489
1596020700000|2020-07-29 11:05:00|4407.2|4404.4|4413.2|4410.4|4414.2|4411.4|4406.2|4403.4|209
1596021000000|2020-07-29 11:10:00|4413.7|4410.9|4409.2|4406.4|4414.2|4411.4|4409.2|4406.4|111
1596021300000|2020-07-29 11:15:00|4410.2|4407.4|4412.2|4409.4|4412.2|4409.4|4407.2|4404.4|352
1596021600000|2020-07-29 11:20:00|4412.3|4409.5|4408.2|4405.4|4413.2|4410.4|4407.2|4404.4|141
1596021900000|2020-07-29 11:25:00|4407.3|4404.5|4410.2|4407.4|4412.3|4409.5|4407.2|4404.4|759
1596022200000|2020-07-29 11:30:00|4411.2|4408.4|4410.3|4407.5|4413.3|4410.5|4408.2|4405.4|214
1596022500000|2020-07-29 11:35:00|4410.2|4407.4|4409.2|4406.4|4413.2|4410.4|4409.2|4406.4|61
1596022800000|2020-07-29 11:40:00|4408.8|4406|4407.8|4405|4411.8|4409|4407.2|4404.4|41
1596023100000|2020-07-29 11:45:00|4408.2|4405.4|4417.3|4414.5|4417.3|4414.5|4408.2|4405.4|139
1596023400000|2020-07-29 11:50:00|4416.3|4413.5|4417.3|4414.5|4418.3|4415.5|4413.3|4410.5|335
1596023700000|2020-07-29 11:55:00|4417.8|4415|4412.8|4410|4417.8|4415|4410.3|4407.5|198
1596024000000|2020-07-29 12:00:00|4412.3|4409.5|4410.3|4407.5|4415.3|4412.5|4409.3|4406.5|444
1596024300000|2020-07-29 12:05:00|4411.3|4408.5|4414.3|4411.5|4415.3|4412.5|4409.3|4406.5|76
1596024600000|2020-07-29 12:10:00|4414.2|4411.4|4416.2|4413.4|4416.7|4413.9|4411.2|4408.4|507
1596024900000|2020-07-29 12:15:00|4416.3|4413.5|4410.3|4407.5|4416.3|4413.5|4409.3|4406.5|72
1596025200000|2020-07-29 12:20:00|4410.2|4407.4|4407.3|4404.5|4410.3|4407.5|4405.3|4402.5|321
1596025500000|2020-07-29 12:25:00|4407.2|4404.4|4407.3|4404.5|4410.3|4407.5|4406.2|4403.4|117
1596025800000|2020-07-29 12:30:00|4407.2|4404.4|4405.2|4402.4|4408.3|4405.5|4405.2|4402.4|432
1596026100000|2020-07-29 12:35:00|4404.3|4401.5|4391.2|4388.4|4404.3|4401.5|4383.2|4380.4|1301
1596026400000|2020-07-29 12:40:00|4392.2|4389.4|4400.3|4397.5|4400.4|4397.6|4392.2|4389.4|1936
1596026700000|2020-07-29 12:45:00|4400.4|4397.6|4401.3|4398.5|4403.3|4400.5|4397.9|4395.1|447
1596027000000|2020-07-29 12:50:00|4402.3|4399.5|4397.3|4394.5|4405.3|4402.5|4397.3|4394.5|415
1596027300000|2020-07-29 12:55:00|4398.3|4395.5|4402.3|4399.5|4403.3|4400.5|4394.3|4391.5|198
1596027600000|2020-07-29 13:00:00|4402.8|4400|4402.3|4399.5|4406.3|4403.5|4398.3|4395.5|289
1596027900000|2020-07-29 13:05:00|4402.8|4400|4387.3|4384.5|4402.8|4400|4387.3|4384.5|562
1596028200000|2020-07-29 13:10:00|4387.2|4384.4|4394.3|4391.5|4396.3|4393.5|4385.8|4383|483
1596028500000|2020-07-29 13:15:00|4394.2|4391.4|4396.2|4393.4|4398.3|4395.5|4387.8|4385|176
1596028800000|2020-07-29 13:20:00|4395.7|4392.9|4400.2|4397.4|4400.2|4397.4|4395.7|4392.9|363
1596029100000|2020-07-29 13:25:00|4400.7|4397.9|4403.2|4400.4|4406.3|4403.5|4400.2|4397.4|699
1596029400000|2020-07-29 13:30:00|4402.2|4399.4|4410.7|4407.9|4412.2|4409.4|4400.2|4397.4|275
1596029700000|2020-07-29 13:35:00|4410.2|4407.4|4403.2|4400.4|4410.7|4407.9|4403.2|4400.4|94
1596030000000|2020-07-29 13:40:00|4402.7|4399.9|4397.2|4394.4|4407.2|4404.4|4396.2|4393.4|184
1596030300000|2020-07-29 13:45:00|4396.3|4393.5|4391.8|4389|4399.2|4396.4|4389.2|4386.4|517
1596030600000|2020-07-29 13:50:00|4391.3|4388.5|4393.8|4391|4393.8|4391|4387.3|4384.5|200
1596030900000|2020-07-29 13:55:00|4394.3|4391.5|4403.3|4400.5|4405.8|4403|4393.3|4390.5|141
1596031200000|2020-07-29 14:00:00|4403.8|4401|4396.8|4394|4407.3|4404.5|4396.3|4393.5|197
1596031500000|2020-07-29 14:05:00|4396.3|4393.5|4408.3|4405.5|4409.7|4406.9|4395.3|4392.5|274
1596031800000|2020-07-29 14:10:00|4407.8|4405|4405.3|4402.5|4409.3|4406.5|4403.3|4400.5|1346
1596032100000|2020-07-29 14:15:00|4405.8|4403|4403.3|4400.5|4407.8|4405|4402.3|4399.5|319
1596032400000|2020-07-29 14:20:00|4402.8|4400|4402.4|4399.6|4406.4|4403.6|4399.3|4396.5|1336
1596032700000|2020-07-29 14:25:00|4403.4|4400.6|4400.4|4397.6|4403.4|4400.6|4399.4|4396.5|1114
1596033000000|2020-07-29 14:30:00|4401.4|4398.6|4408.4|4405.6|4418.4|4415.6|4399.4|4393.4|2131
1596033300000|2020-07-29 14:35:00|4408.9|4406.1|4403.4|4400.6|4410.4|4407.6|4390.4|4387.6|502
1596033600000|2020-07-29 14:40:00|4404.4|4401.6|4398.4|4395.6|4404.4|4401.6|4391.9|4389.1|293
1596033900000|2020-07-29 14:45:00|4397.9|4395.1|4394.4|4391.6|4399.4|4396.6|4393.4|4390.6|255
1596034200000|2020-07-29 14:50:00|4395.4|4392.6|4397.4|4394.6|4398.4|4395.6|4394.4|4391.6|383
1596034500000|2020-07-29 14:55:00|4396.4|4393.6|4403.4|4400.6|4404.4|4401.6|4390.4|4387.6|1087
1596034800000|2020-07-29 15:00:00|4403.3|4400.5|4398.4|4395.6|4405.4|4402.6|4395.4|4392.6|276
1596035100000|2020-07-29 15:05:00|4397.4|4394.6|4399.4|4396.6|4400.4|4397.6|4388.4|4385.6|466
1596035400000|2020-07-29 15:10:00|4399.9|4397.1|4400.3|4397.5|4403.3|4400.5|4398.4|4395.6|160
1596035700000|2020-07-29 15:15:00|4401.3|4398.5|4401.4|4398.6|4410.4|4407.6|4400.3|4397.5|970
1596036000000|2020-07-29 15:20:00|4402.3|4399.5|4410.3|4407.5|4410.3|4407.5|4402.3|4399.5|414
1596036300000|2020-07-29 15:25:00|4409.8|4407|4418.4|4415.6|4419.5|4416.7|4408.4|4405.6|1485
1596036600000|2020-07-29 15:30:00|4419.4|4416.6|4419.4|4416.6|4428.5|4425.7|4418.4|4415|1895
1596036900000|2020-07-29 15:35:00|4419.9|4417.1|4415.5|4412.7|4423.5|4420.6|4414.5|4411.7|600
1596037200000|2020-07-29 15:40:00|4415.4|4412.6|4413.5|4410.7|4416.5|4413.7|4411.5|4408.7|387
1596037500000|2020-07-29 15:45:00|4414.5|4411.7|4407.5|4404.7|4416.5|4413.7|4407.5|4404.7|558
1596037800000|2020-07-29 15:50:00|4408|4405.2|4408.5|4405.7|4410.5|4407.7|4406.5|4403.7|262
1596038100000|2020-07-29 15:55:00|4409.5|4406.7|4404.5|4401.7|4409.5|4406.7|4403.5|4400.6|199
1596038400000|2020-07-29 16:00:00|4403.5|4400.7|4405|4402.2|4407.5|4404.7|4401.5|4398.7|1000
1596038700000|2020-07-29 16:05:00|4405.5|4402.7|4407.6|4404.8|4409.7|4406.8|4405.5|4402.7|160
1596039000000|2020-07-29 16:10:00|4408|4405.2|4412.6|4409.8|4414.1|4410.8|4407|4404.2|105
1596039300000|2020-07-29 16:15:00|4413.6|4410.8|4411.6|4408.8|4416.6|4413.8|4410.6|4407.8|162
1596039600000|2020-07-29 16:20:00|4411.5|4408.7|4413.6|4410.8|4415.5|4412.7|4410.6|4407.8|155
1596039900000|2020-07-29 16:25:00|4413|4410.2|4408.1|4405.3|4413.6|4410.8|4407.6|4404.8|328
1596040200000|2020-07-29 16:30:00|4407.6|4404.8|4404.6|4401.8|4407.6|4404.8|4402.6|4399.8|173
1596040500000|2020-07-29 16:35:00|4404.1|4401.3|4399.6|4396.8|4404.1|4401.3|4398.6|4395.8|101
1596040800000|2020-07-29 16:40:00|4400.1|4397.3|4398.6|4395.8|4404.6|4401.8|4397.6|4394.8|487
1596041100000|2020-07-29 16:45:00|4398.1|4395.3|4403.6|4400.8|4403.6|4400.8|4396.5|4393.6|266
1596041400000|2020-07-29 16:50:00|4404.5|4401.7|4403.6|4400.8|4407|4404.2|4401.5|4398.7|87
1596041700000|2020-07-29 16:55:00|4402.6|4399.8|4397|4394.2|4402.6|4399.8|4396.5|4393.7|904
1596042000000|2020-07-29 17:00:00|4397.5|4394.7|4392.5|4389.7|4401|4398.2|4391.5|4388.7|750
1596042300000|2020-07-29 17:05:00|4391.5|4388.7|4396.5|4393.7|4397.5|4394.7|4391.5|4388.7|418
1596042600000|2020-07-29 17:10:00|4395.5|4392.7|4393.5|4390.7|4398.5|4395.7|4392.5|4389.7|460
1596042900000|2020-07-29 17:15:00|4394|4391.2|4395.5|4392.7|4396.5|4393.7|4392.5|4389.7|180
1596043200000|2020-07-29 17:20:00|4396.5|4393.7|4395.5|4392.7|4397.5|4394.7|4394|4391.2|113
1596043500000|2020-07-29 17:25:00|4395.6|4392.8|4397.5|4394.7|4400.5|4397.7|4395.5|4392.7|238
1596043800000|2020-07-29 17:30:00|4398|4395.2|4385.5|4382.7|4398.5|4395.7|4385.5|4382.7|589
1596044100000|2020-07-29 17:35:00|4386|4383.2|4389.5|4386.7|4391.5|4388.7|4385.5|4382.7|318
1596044400000|2020-07-29 17:40:00|4388.5|4385.7|4395.5|4392.7|4398|4395.2|4388.5|4385.7|211
1596044700000|2020-07-29 17:45:00|4396.5|4393.7|4397.6|4394.8|4400.6|4397.8|4395.5|4392.7|105
1596045000000|2020-07-29 17:50:00|4398.5|4395.7|4395.6|4392.8|4398.6|4395.8|4395.6|4392.8|46
1596045300000|2020-07-29 17:55:00|4395.5|4392.7|4403.6|4400.8|4403.6|4400.8|4392.6|4389.8|186
1596045600000|2020-07-29 18:00:00|4404.1|4401.3|4401.1|4398.3|4408.6|4405.8|4399|4396.2|516
1596045900000|2020-07-29 18:05:00|4400.6|4397.8|4402|4399.2|4404.6|4401.8|4400|4397.2|178
1596046200000|2020-07-29 18:10:00|4402.5|4399.7|4402.6|4399.8|4405.5|4402.7|4401.5|4398.7|395
1596046500000|2020-07-29 18:15:00|4403.1|4400.3|4401.6|4398.8|4407.6|4404.8|4400.6|4397.8|339
1596046800000|2020-07-29 18:20:00|4400.6|4397.8|4407.5|4404.7|4408.6|4405.8|4399.6|4396.8|321
1596047100000|2020-07-29 18:25:00|4406.5|4403.7|4410.6|4407.8|4410.6|4407.8|4403.5|4400.7|1529
1596047400000|2020-07-29 18:30:00|4409.6|4406.8|4416.6|4413.8|4417.6|4414.8|4405.6|4402.8|704
1596047700000|2020-07-29 18:35:00|4415.6|4412.8|4415.6|4412.8|4422.7|4415.8|4415.6|4410.2|149
1596048000000|2020-07-29 18:40:00|4416.1|4413.3|4416.6|4413.8|4418.6|4415.8|4414.6|4411.8|73
1596048300000|2020-07-29 18:45:00|4416.1|4413.3|4416.6|4413.8|4416.6|4413.8|4414.6|4411.8|218
1596048600000|2020-07-29 18:50:00|4416.1|4413.3|4414.6|4411.8|4417.1|4414.3|4413.6|4410.8|84
1596048900000|2020-07-29 18:55:00|4415.1|4412.3|4409.6|4406.8|4415.6|4412.8|4409.6|4406.8|47
1596049200000|2020-07-29 19:00:00|4410.1|4407.3|4406.6|4403.8|4410.1|4407.3|4406.6|4403.8|95
1596049500000|2020-07-29 19:05:00|4405.7|4402.9|4407.7|4404.9|4407.7|4404.9|4405.6|4402.8|22
1596049800000|2020-07-29 19:10:00|4408.6|4405.8|4407.7|4404.9|4411.7|4408.9|4407.6|4404.8|42
1596050100000|2020-07-29 19:15:00|4407.6|4404.8|4410.7|4407.9|4410.7|4407.9|4406.7|4403.9|317
1596050400000|2020-07-29 19:20:00|4411.7|4408.9|4413.2|4410.4|4414.7|4411.9|4410.7|4407.9|6
1596050700000|2020-07-29 19:25:00|4413.7|4410.9|4413.7|4410.9|4413.7|4410.9|4410.7|4407.9|132
1596051000000|2020-07-29 19:30:00|4413.2|4410.4|4413.6|4410.8|4415.7|4412.9|4411.7|4408.8|357
1596051300000|2020-07-29 19:35:00|4412.7|4409.9|4412.7|4409.9|4414.2|4411.4|4412.6|4409.3|43
1596051600000|2020-07-29 19:40:00|4412.6|4409.8|4410.6|4407.8|4412.6|4409.8|4409.7|4406.9|16
1596051900000|2020-07-29 19:45:00|4410.1|4407.3|4411.6|4408.8|4411.7|4408.9|4408.7|4405.9|49
1596052200000|2020-07-29 19:50:00|4410.7|4407.9|4410.6|4407.8|4411.7|4408.9|4408.7|4405.9|26
1596052500000|2020-07-29 19:55:00|4411.1|4408.3|4410.7|4407.9|4412.7|4409.9|4410.6|4407.8|4
1596052800000|2020-07-29 20:00:00|4409.7|4406.9|4411.1|4408.3|4412.2|4409.4|4408.7|4405.9|35
1596053100000|2020-07-29 20:05:00|4411.6|4408.8|4414.2|4411.4|4414.7|4411.9|4411.6|4408.8|8
1596053400000|2020-07-29 20:10:00|4413.7|4410.9|4412.2|4409.4|4413.7|4410.9|4411.7|4408.9|4
1596053700000|2020-07-29 20:15:00|4412.7|4409.9|4412.7|4409.9|4413.7|4410.9|4411.7|4408.9|16
1596054000000|2020-07-29 20:20:00|4413.2|4410.4|4414.7|4411.9|4414.7|4411.9|4412.7|4409.9|56
1596054300000|2020-07-29 20:25:00|4414.2|4411.4|4415.2|4412.4|4415.7|4412.9|4414.2|4411.4|69
1596054600000|2020-07-29 20:30:00|4415.7|4412.9|4412.7|4409.9|4416.2|4413.4|4412.7|4409.9|91
1596054900000|2020-07-29 20:35:00|4413.2|4410.4|4415.2|4412.4|4415.2|4412.4|4412.7|4409.9|9
1596055200000|2020-07-29 20:40:00|4415.7|4412.9|4415.7|4412.9|4417.7|4414.9|4414.7|4411.9|237
1596055500000|2020-07-29 20:45:00|4415.6|4412.8|4415.7|4412.9|4416.7|4413.9|4413.2|4410.4|68
1596055800000|2020-07-29 20:50:00|4416.2|4413.4|4413.2|4410.4|4416.2|4413.4|4412.6|4409.8|18
1596056100000|2020-07-29 20:55:00|4414.2|4411.4|4413.7|4410.9|4415.7|4412.9|4412.7|4409.9|29
1596056400000|2020-07-29 21:00:00|4414.2|4410.2|4410.7|4407.9|4414.2|4410.3|4410.6|4407.8|47
1596056700000|2020-07-29 21:05:00|4410.6|4407.8|4410.2|4407.4|4410.6|4407.8|4410.2|4407.4|1
1596057000000|2020-07-29 21:10:00|4410.3|4406.3|4409.7|4406.9|4410.3|4406.9|4409.7|4406.3|0
1596057300000|2020-07-29 21:15:00|4410.2|4407.4|4410.2|4407.4|4410.7|4407.4|4410.2|4406.3|0
1596057600000|2020-07-29 21:20:00|4410.7|4406.7|4410.2|4407.4|4410.7|4407.4|4410.1|4406.3|0
1596057900000|2020-07-29 21:25:00|4410.8|4406.8|4415.3|4411.3|4416.8|4411.3|4409.8|4405.8|3
1596058200000|2020-07-29 21:30:00|4414.7|4411.9|4413.7|4410.9|4414.8|4411.9|4413.2|4409.8|0
1596059400000|2020-07-29 21:50:00|4417.2|4407.2|4411.8|4407.8|4417.2|4408.8|4409.8|4402.9|0
1596059700000|2020-07-29 21:55:00|4414.8|4404.8|4412.8|4402.8|4414.8|4407.8|4410.3|4402.8|0
1596067200000|2020-07-30 00:00:00|4411.4|4408.6|4406.9|4404.1|4415.8|4413|4406.8|4399.5|33
1596067500000|2020-07-30 00:05:00|4409|4405|4410|4406|4414.4|4407.1|4407.5|4400.5|7
1596067800000|2020-07-30 00:10:00|4409.9|4405.9|4412.5|4408.5|4415|4409|4407.3|4401|6
1596068100000|2020-07-30 00:15:00|4412|4408|4414.5|4404.5|4415.9|4410.5|4409.9|4403.5|34
1596068400000|2020-07-30 00:20:00|4415|4405|4411.5|4407.5|4415.9|4410.5|4409.9|4403.5|24
1596068700000|2020-07-30 00:25:00|4410.9|4408.1|4414|4404|4415.5|4408.5|4410.5|4403.5|4
1596069000000|2020-07-30 00:30:00|4411.5|4407.5|4412.5|4408.5|4415.5|4408.5|4410.9|4404.5|2
1596069300000|2020-07-30 00:35:00|4416|4406|4411.9|4409.1|4416.5|4409.5|4411.5|4405.5|11
1596069600000|2020-07-30 00:40:00|4411.8|4409|4413.5|4403.5|4413.5|4409.1|4410.5|4403.5|3
1596069900000|2020-07-30 00:45:00|4410.5|4406.5|4410.5|4406.5|4413.5|4406.5|4407.5|4401|1
1596070200000|2020-07-30 00:50:00|4409.5|4405.5|4412.4|4409.6|4413|4410|4407|4401|46
1596070500000|2020-07-30 00:55:00|4412.8|4410|4416.5|4412.5|4419.5|4412.5|4411.4|4406.5|22
1596070800000|2020-07-30 01:00:00|4419.5|4409.5|4417.5|4407.5|4420.5|4413.5|4412.9|4406|0
1596071100000|2020-07-30 01:05:00|4414.5|4410.5|4413.5|4409.5|4418.5|4413.1|4413.5|4406|2
1596071400000|2020-07-30 01:10:00|4413|4409|4409.5|4399.5|4417|4409.5|4404.9|4398|54
1596071700000|2020-07-30 01:15:00|4406.5|4402.5|4410|4400|4411.5|4403.5|4404.9|4399|0
1596072000000|2020-07-30 01:20:00|4409.5|4399.5|4408.8|4406|4411.5|4406|4406.8|4399.5|34
1596072300000|2020-07-30 01:25:00|4407.8|4405|4406.9|4404.1|4411.4|4406|4406.8|4401.4|5
1596072600000|2020-07-30 01:30:00|4408.4|4404.4|4408.4|4404.4|4413.4|4407.1|4405.9|4401.9|13
1596072900000|2020-07-30 01:35:00|4407.4|4403.4|4407|4403|4411.9|4406.1|4405.9|4400.5|7
1596073200000|2020-07-30 01:40:00|4407.5|4403.5|4408.4|4404.4|4411.9|4406.1|4404.9|4400.5|26
1596073500000|2020-07-30 01:45:00|4411.9|4401.9|4418.5|4408.5|4419|4415|4405.9|4400.5|47
1596073800000|2020-07-30 01:50:00|4419|4409|4413.9|4411.1|4419.4|4412.5|4413.9|4407.5|0
1596074100000|2020-07-30 01:55:00|4414.5|4410.5|4410.9|4408.1|4417|4410.5|4409.9|4404|2
1596074400000|2020-07-30 02:00:00|4411.5|4407.5|4412|4408|4415|4408.6|4410.4|4404|35
1596074700000|2020-07-30 02:05:00|4411.4|4408.6|4413.9|4411.1|4414.5|4411.1|4411.4|4408.6|100
1596075000000|2020-07-30 02:10:00|4414.5|4410.5|4416|4412|4420|4413.1|4413.9|4407.5|21
1596075300000|2020-07-30 02:15:00|4415.5|4411.5|4419|4415|4419|4415.6|4414.9|4411.5|47
1596075600000|2020-07-30 02:20:00|4418.9|4416.1|4423|4413|4424|4416.5|4417.9|4412.5|0
1596075900000|2020-07-30 02:25:00|4419.5|4415.5|4424|4414|4425.5|4418.5|4418.4|4412.5|0
1596076200000|2020-07-30 02:30:00|4421.5|4417.5|4418.9|4416.1|4425|4418.6|4418.9|4413|48
1596076500000|2020-07-30 02:35:00|4417.9|4415.1|4418|4414|4419|4416.1|4416.9|4414|196
1596076800000|2020-07-30 02:40:00|4418.5|4414.5|4417|4413|4418.5|4415.1|4415.4|4412.5|161
1596077100000|2020-07-30 02:45:00|4415.9|4413.1|4416.9|4414.1|4419.9|4414.1|4413.4|4409.9|59
1596077400000|2020-07-30 02:50:00|4418.4|4414.4|4419|4415|4420|4416.6|4416.4|4413.4|98
1596077700000|2020-07-30 02:55:00|4417.9|4415.1|4416.9|4414.1|4418.5|4415.1|4416.4|4413.6|25
1596078000000|2020-07-30 03:00:00|4417.9|4415.1|4418.4|4415.6|4421|4416.1|4416.9|4411|13
1596078300000|2020-07-30 03:05:00|4418.9|4416.1|4418.4|4415.6|4419|4416.1|4416.9|4413.5|0
1596078600000|2020-07-30 03:10:00|4418.9|4416.1|4418.4|4415.6|4419|4416.1|4417.9|4414.5|0
1596078900000|2020-07-30 03:15:00|4417.9|4415.1|4419|4415|4419.4|4416.1|4417.9|4414.5|101
1596079200000|2020-07-30 03:20:00|4418.9|4416.1|4418.9|4416.1|4419.4|4416.1|4417.9|4414.5|24
1596079500000|2020-07-30 03:25:00|4418.8|4416|4413.9|4411.1|4419|4416.1|4412.9|4409.5|204
1596079800000|2020-07-30 03:30:00|4412.9|4410.1|4411.9|4409.1|4414|4410.1|4410.9|4407.5|1
1596080100000|2020-07-30 03:35:00|4413|4409|4411.9|4409.1|4413.5|4410.1|4411.9|4408.5|0
1596080400000|2020-07-30 03:40:00|4410.9|4408.1|4413|4409|4416.5|4411.1|4410.9|4406.5|120
1596080700000|2020-07-30 03:45:00|4412.4|4409.6|4414|4410|4414|4411.1|4410.9|4407.5|0
1596081000000|2020-07-30 03:50:00|4413.4|4410.6|4412.9|4410.1|4414.5|4411.1|4412.9|4410|1
1596081300000|2020-07-30 03:55:00|4413|4409|4413.6|4409.6|4414|4410.6|4411.9|4408.6|0
1596081600000|2020-07-30 04:00:00|4414|4410|4410|4407.2|4414|4410.7|4409|4405.6|0
1596081900000|2020-07-30 04:05:00|4411|4408.2|4409|4406.2|4411.1|4408.2|4409|4405.6|0
1596082200000|2020-07-30 04:10:00|4410.1|4406.1|4408.5|4404.5|4410.1|4406.6|4407|4404.1|0
1596082500000|2020-07-30 04:15:00|4408.1|4404.1|4409|4406.2|4409.1|4406.2|4407|4403.6|0
1596082800000|2020-07-30 04:20:00|4409.1|4405.1|4411.1|4407.1|4411.1|4407.2|4408|4405.1|0
1596083100000|2020-07-30 04:25:00|4411|4407|4410.6|4406.6|4414.5|4407.6|4410.6|4403.6|22
1596083400000|2020-07-30 04:30:00|4413.6|4403.6|4411|4408.2|4414.1|4408.6|4409.9|4403.6|2
1596083700000|2020-07-30 04:35:00|4411.6|4407.6|4410|4407.2|4412.5|4409.2|4410|4407.2|0
1596084600000|2020-07-30 04:50:00|4409.5|4406.7|4409|4406.2|4410.6|4407.2|4409|4406.1|0
1596084900000|2020-07-30 04:55:00|4409.6|4405.6|4409|4406.2|4410.1|4406.7|4409|4405.6|2
1596085200000|2020-07-30 05:00:00|4408|4405.2|4407.5|4404.7|4408|4405.2|4407|4404.2|4
1596085500000|2020-07-30 05:05:00|4408|4405.2|4407.6|4403.6|4410.6|4406.2|4406|4400.1|37
1596085800000|2020-07-30 05:10:00|4410.6|4400.6|4406|4403.2|4411.1|4404.7|4406|4400.1|16
1596086100000|2020-07-30 05:15:00|4406.6|4402.6|4403|4400.2|4406.6|4402.7|4403|4400.1|0
1596086400000|2020-07-30 05:20:00|4403.6|4399.6|4405.5|4402.7|4406.6|4403.2|4403.6|4399.6|0
1596086700000|2020-07-30 05:25:00|4406|4403.2|4404.5|4401.7|4409.1|4403.2|4403|4399.1|46
1596087000000|2020-07-30 05:30:00|4404|4401.2|4406|4403.2|4406.6|4403.2|4404|4400.6|0
1596087300000|2020-07-30 05:35:00|4406.1|4402.1|4407|4404.2|4409.1|4404.2|4405|4398.6|10
1596087600000|2020-07-30 05:40:00|4408.1|4404.1|4407|4404.2|4408.1|4405.2|4407|4403.6|0
1596087900000|2020-07-30 05:45:00|4406|4403.2|4406|4403.2|4406.6|4403.7|4405|4402.1|24
1596088200000|2020-07-30 05:50:00|4406.1|4402.1|4407.5|4404.7|4408.6|4405.2|4405.5|4402.1|42
1596088500000|2020-07-30 05:55:00|4408|4405.2|4407.1|4403.1|4408.1|4405.2|4406|4403.1|10
1596088800000|2020-07-30 06:00:00|4406.5|4403.7|4407.5|4404.7|4409.6|4406.2|4406|4402.6|30
1596089100000|2020-07-30 06:05:00|4408|4405.2|4409|4406.2|4411.1|4406.2|4406|4401.1|17
1596089400000|2020-07-30 06:10:00|4408|4405.2|4406|4403.2|4411.6|4406.2|4405|4398.6|65
1596089700000|2020-07-30 06:15:00|4406.5|4403.7|4406.1|4403.3|4407.7|4404.3|4406.1|4402.7|61
1596090000000|2020-07-30 06:20:00|4406.7|4402.7|4406|4403.2|4410.6|4403.7|4403.1|4400.3|22
1596090300000|2020-07-30 06:25:00|4406.6|4402.6|4404.1|4401.3|4406.6|4403.2|4403.1|4400.3|4
1596090600000|2020-07-30 06:30:00|4403.1|4400.3|4402.2|4398.2|4404.1|4401.3|4399.1|4395.7|10
1596090900000|2020-07-30 06:35:00|4401.6|4398.8|4400.1|4397.3|4404.1|4401.3|4399.1|4396.2|18
1596091200000|2020-07-30 06:40:00|4399.1|4396.3|4398.1|4395.3|4399.7|4396.3|4396.1|4392.7|37
1596091500000|2020-07-30 06:45:00|4398.2|4394.2|4393.1|4390.3|4398.2|4395.3|4391.1|4388.3|107
1596091800000|2020-07-30 06:50:00|4394.1|4391.3|4384.1|4381.3|4394.7|4391.3|4384.1|4381.3|199
1596092100000|2020-07-30 06:55:00|4383.1|4380.3|4380.1|4377.3|4384.1|4381.3|4372.1|4368.7|194
1596092400000|2020-07-30 07:00:00|4380.6|4377.8|4384.1|4381.3|4384.1|4381.3|4378.1|4375.3|199
1596092700000|2020-07-30 07:05:00|4383.1|4380.3|4380.1|4377.3|4384.1|4381.3|4378.1|4375.3|134
1596093000000|2020-07-30 07:10:00|4380.7|4376.7|4382.1|4379.3|4382.1|4379.3|4377.1|4374.3|83
1596093300000|2020-07-30 07:15:00|4380.1|4377.3|4378.1|4375.3|4380.7|4377.3|4377.1|4374.3|68
1596093600000|2020-07-30 07:20:00|4377.1|4374.3|4378.6|4375.8|4380.1|4377.3|4375.1|4372.3|196
1596093900000|2020-07-30 07:25:00|4378.1|4375.3|4379.6|4376.8|4380.2|4377.3|4378.1|4375.3|49
1596094200000|2020-07-30 07:30:00|4379.1|4376.3|4370.6|4367.8|4379.1|4376.3|4369.1|4366.3|232
1596094500000|2020-07-30 07:35:00|4371.1|4368.3|4373.1|4370.3|4379.1|4376.3|4366.1|4363.3|282
1596094800000|2020-07-30 07:40:00|4372.1|4369.3|4377.6|4374.8|4379.1|4376.3|4370.1|4367.3|222
1596095100000|2020-07-30 07:45:00|4378.1|4375.3|4374.1|4371.3|4378.1|4375.3|4372.1|4369.2|13
1596095400000|2020-07-30 07:50:00|4373.1|4370.3|4377.1|4374.3|4377.1|4374.3|4371.1|4368.2|11
1596095700000|2020-07-30 07:55:00|4376.1|4373.3|4373.7|4370.9|4376.7|4373.4|4372.2|4369.2|59
1596096000000|2020-07-30 08:00:00|4374.1|4371.3|4382.2|4379.4|4383.3|4380.4|4372.2|4368.8|199
1596096300000|2020-07-30 08:05:00|4381.2|4378.4|4384.2|4381.4|4384.3|4381.4|4377.2|4373.8|58
1596096600000|2020-07-30 08:10:00|4385.2|4382.4|4391.2|4388.4|4391.2|4388.4|4381.2|4378.4|43
1596096900000|2020-07-30 08:15:00|4391.7|4388.9|4380.2|4377.4|4395.2|4392.4|4376.2|4373.3|212
1596097200000|2020-07-30 08:20:00|4380.7|4377.9|4374.2|4371.4|4381.2|4378.4|4372.2|4369.3|159
1596097500000|2020-07-30 08:25:00|4373.2|4370.4|4370.2|4367.4|4375.3|4372.4|4367.2|4364.4|221
1596097800000|2020-07-30 08:30:00|4371.2|4368.4|4375.1|4372.3|4377.2|4374.4|4365.2|4362.4|838
1596098100000|2020-07-30 08:35:00|4375.7|4371.7|4375.1|4372.3|4379.1|4376.3|4373.1|4370.3|523
1596098400000|2020-07-30 08:40:00|4374.1|4371.3|4373.1|4370.3|4375.1|4372.3|4372.1|4369.3|398
1596098700000|2020-07-30 08:45:00|4373.2|4370.4|4370.1|4367.3|4374.2|4371.4|4369.1|4366.3|731
1596099000000|2020-07-30 08:50:00|4369.2|4366.4|4371.7|4368.9|4373.2|4370.4|4367.1|4364.3|329
1596099300000|2020-07-30 08:55:00|4371.2|4368.4|4363.2|4360.4|4371.7|4368.9|4361.2|4358.4|198
1596099600000|2020-07-30 09:00:00|4362.7|4359.9|4360.2|4357.4|4362.8|4359.9|4357.2|4354.3|602
1596099900000|2020-07-30 09:05:00|4360.3|4356.3|4357.2|4354.4|4361.2|4358.4|4357.2|4354.4|197
1596100200000|2020-07-30 09:10:00|4356.2|4353.4|4354.2|4351.4|4357.3|4354.4|4351.2|4348.3|449
1596100500000|2020-07-30 09:15:00|4353.2|4350.4|4356.2|4353.4|4359.2|4356.4|4344.2|4341.4|364
1596100800000|2020-07-30 09:20:00|4355.6|4352.8|4350.2|4347.4|4356.2|4353.4|4343.2|4340.4|370
1596101100000|2020-07-30 09:25:00|4349.2|4346.4|4352.2|4349.4|4355.2|4352.4|4348.2|4345.4|339
1596101400000|2020-07-30 09:30:00|4351.7|4348.9|4362.2|4359.4|4370.2|4367.4|4351.2|4348.4|343
1596101700000|2020-07-30 09:35:00|4362.7|4359.9|4361.7|4358.9|4363.2|4360.4|4358.7|4355.9|543
1596102000000|2020-07-30 09:40:00|4361.2|4358.4|4365.2|4362.4|4366.8|4363.4|4361.2|4358.4|23
1596102300000|2020-07-30 09:45:00|4364.2|4361.4|4362.1|4359.3|4364.2|4361.4|4360.1|4357.3|1364
1596102600000|2020-07-30 09:50:00|4361.1|4358.3|4364.2|4361.4|4364.2|4361.4|4356.1|4352.7|226
1596102900000|2020-07-30 09:55:00|4364.7|4361.9|4356.7|4353.9|4364.7|4361.9|4356.1|4352.8|686
1596103200000|2020-07-30 10:00:00|4357.1|4354.3|4357.2|4354.4|4360.1|4357.3|4353.1|4350.3|6
1596103500000|2020-07-30 10:05:00|4357.7|4354.9|4354.2|4351.4|4358.2|4355.4|4353.2|4350.4|55
1596103800000|2020-07-30 10:10:00|4354.3|4350.3|4358.2|4355.4|4358.2|4355.4|4353.2|4350.3|190
1596104100000|2020-07-30 10:15:00|4357.2|4354.4|4358.2|4355.4|4359.3|4356.4|4354.2|4351.3|686
1596104400000|2020-07-30 10:20:00|4358.3|4354.3|4360.2|4357.4|4362.8|4359.4|4356.2|4353.3|70
1596104700000|2020-07-30 10:25:00|4359.7|4356.9|4359.2|4356.4|4360.3|4357.4|4358.2|4355.3|32
1596105000000|2020-07-30 10:30:00|4359.8|4355.8|4357.2|4354.4|4364.2|4361.4|4355.2|4352.4|603
1596105300000|2020-07-30 10:35:00|4356.2|4353.4|4355.2|4352.4|4357.3|4354.4|4353.2|4350.4|1133
1596105600000|2020-07-30 10:40:00|4356.2|4353.4|4352.7|4349.9|4356.3|4353.4|4352.2|4349.3|164
1596105900000|2020-07-30 10:45:00|4353.2|4350.4|4353.2|4350.4|4355.3|4352.4|4352.2|4348.8|99
1596106200000|2020-07-30 10:50:00|4352.2|4349.4|4335.3|4332.5|4353.8|4350.4|4334.3|4331.5|532
1596106500000|2020-07-30 10:55:00|4335.2|4332.4|4342.3|4339.5|4343.3|4340.5|4331.3|4328.5|483
1596106800000|2020-07-30 11:00:00|4341.3|4338.5|4348.7|4345.9|4349.2|4346.4|4339.2|4336.4|306
1596107100000|2020-07-30 11:05:00|4349.2|4346.4|4345.4|4341.4|4349.8|4346.5|4343.3|4340.5|368
1596107400000|2020-07-30 11:10:00|4344.3|4341.5|4345.3|4342.5|4347.3|4344.5|4340.3|4337.5|727
1596107700000|2020-07-30 11:15:00|4344.3|4341.5|4336.3|4333.5|4344.3|4341.5|4336.3|4333.5|118
1596108000000|2020-07-30 11:20:00|4336.8|4334|4333.3|4330.5|4339.9|4336.5|4333.3|4330.5|100
1596108300000|2020-07-30 11:25:00|4334.3|4331.5|4334.3|4331.5|4337.4|4334.5|4332.3|4329.5|52
1596108600000|2020-07-30 11:30:00|4333.8|4331|4331.3|4328.5|4335.3|4332.5|4329.3|4326.5|161
1596108900000|2020-07-30 11:35:00|4331.8|4329|4340.3|4337.5|4343.3|4340.5|4331.3|4328.5|54
1596109200000|2020-07-30 11:40:00|4341.3|4338.5|4348.3|4345.5|4348.3|4345.5|4341.3|4338.5|92
1596109500000|2020-07-30 11:45:00|4347.8|4345|4355.8|4353|4356.3|4353.5|4345.3|4342.4|40
1596109800000|2020-07-30 11:50:00|4355.3|4352.5|4354.3|4351.5|4359.9|4356.5|4354.3|4351.5|100
1596110100000|2020-07-30 11:55:00|4355.3|4352.5|4348.3|4345.5|4355.4|4352.5|4347.3|4343.9|38
1596110400000|2020-07-30 12:00:00|4347.3|4344.5|4336.4|4333.6|4347.8|4345|4334.4|4331.6|311
1596110700000|2020-07-30 12:05:00|4336.3|4333.5|4343.4|4340.6|4344.5|4341.6|4333.3|4330.5|848
1596111000000|2020-07-30 12:10:00|4343.9|4341.1|4340.4|4337.6|4345.4|4342.6|4338.9|4336.1|1842
1596111300000|2020-07-30 12:15:00|4339.4|4336.6|4348.4|4345.6|4349.4|4346.6|4339.4|4336.6|1059
1596111600000|2020-07-30 12:20:00|4347.4|4344.6|4352.4|4349.6|4353.4|4350.6|4346.4|4343.6|128
1596111900000|2020-07-30 12:25:00|4352.9|4350.1|4359.9|4357.1|4360.5|4357.6|4352.4|4349.6|352
1596112200000|2020-07-30 12:30:00|4360.9|4358.1|4356.4|4353.6|4362.9|4360.1|4355.4|4352.6|373
1596112500000|2020-07-30 12:35:00|4355.4|4352.6|4358.4|4355.6|4360.4|4357.6|4355.4|4352.6|271
1596112800000|2020-07-30 12:40:00|4357.4|4354.6|4356.4|4353.6|4359.4|4356.6|4356.4|4353.6|465
1596113100000|2020-07-30 12:45:00|4357.4|4354.6|4349.4|4346.6|4361|4357.6|4349.4|4346.6|277
1596113400000|2020-07-30 12:50:00|4348.9|4346.1|4343.9|4341.1|4350.4|4347.6|4343.9|4341.1|342
1596113700000|2020-07-30 12:55:00|4343.5|4340.7|4339.5|4336.7|4347.1|4342.6|4338.4|4335.6|373
1596114000000|2020-07-30 13:00:00|4338.5|4335.7|4332.5|4329.7|4338.5|4335.7|4315.5|4311.1|1214
1596114300000|2020-07-30 13:05:00|4332.4|4329.6|4325.4|4322.6|4334.5|4331.7|4316.5|4313.7|468
1596114600000|2020-07-30 13:10:00|4326.4|4323.6|4319.5|4316.7|4330.5|4327.7|4319.5|4316.7|192
1596114900000|2020-07-30 13:15:00|4318.5|4315.7|4325|4322.2|4325.5|4322.7|4314.5|4311.7|340
1596115200000|2020-07-30 13:20:00|4325.5|4322.7|4327.5|4324.7|4329.5|4326.7|4317.5|4314.7|145
1596115500000|2020-07-30 13:25:00|4326.5|4323.7|4332.5|4329.7|4333.5|4330.7|4326.5|4323.6|305
1596115800000|2020-07-30 13:30:00|4331.5|4328.7|4331.5|4328.7|4333.5|4330.7|4322.5|4319.6|623
1596116100000|2020-07-30 13:35:00|4331.6|4327.6|4326.5|4323.7|4331.6|4328.7|4322.5|4319.7|315
1596116400000|2020-07-30 13:40:00|4325.5|4322.7|4321.5|4318.7|4327.6|4324.7|4318.5|4315.6|136
1596116700000|2020-07-30 13:45:00|4320.5|4317.7|4319.5|4316.7|4323.5|4320.7|4317.5|4314.7|64
1596117000000|2020-07-30 13:50:00|4318.5|4315.7|4307.5|4304.7|4320.6|4317.7|4307.5|4304.7|748
1596117300000|2020-07-30 13:55:00|4306.5|4303.7|4290.5|4287.7|4307.5|4304.7|4286.5|4283.7|1059
1596117600000|2020-07-30 14:00:00|4289.5|4286.7|4268.5|4265.7|4289.5|4286.7|4261.5|4258.7|650
1596117900000|2020-07-30 14:05:00|4267.5|4264.7|4251.5|4248.7|4267.5|4264.7|4249.5|4246.6|327
1596118200000|2020-07-30 14:10:00|4252.1|4248.1|4223.5|4220.7|4252.5|4249.7|4222.5|4219.7|809
1596118500000|2020-07-30 14:15:00|4222.5|4219.7|4208.5|4205.7|4224.5|4221.7|4195.5|4192.7|879
1596118800000|2020-07-30 14:20:00|4207.5|4204.7|4221.5|4218.7|4223.1|4219.7|4173.5|4170.7|1043
1596119100000|2020-07-30 14:25:00|4220.5|4217.7|4243.5|4240.7|4246.1|4242.7|4216.5|4213.7|702
1596119400000|2020-07-30 14:30:00|4238.5|4235.7|4253.5|4250.7|4254.6|4251.7|4228.5|4225.7|584
1596119700000|2020-07-30 14:35:00|4252.5|4249.7|4250.5|4247.7|4254.5|4251.7|4237|4234.2|311
1596120000000|2020-07-30 14:40:00|4251.1|4247.1|4235|4232.2|4251.1|4247.7|4234.5|4231.1|144
1596120300000|2020-07-30 14:45:00|4235.5|4232.7|4243.1|4239.1|4245.1|4241.7|4219.5|4216.1|245
1596120600000|2020-07-30 14:50:00|4242.5|4239.7|4259.5|4256.7|4261.5|4258.7|4231.5|4228.6|741
1596120900000|2020-07-30 14:55:00|4260.5|4257.7|4277.5|4274.7|4284.5|4281.7|4257.5|4254.7|604
1596121200000|2020-07-30 15:00:00|4278.5|4275.7|4287.5|4284.7|4289.6|4286.7|4264.5|4261.7|539
1596121500000|2020-07-30 15:05:00|4288.5|4285.7|4295.5|4292.7|4295.5|4292.7|4280.5|4277.7|239
1596121800000|2020-07-30 15:10:00|4295.6|4292.8|4287.5|4284.7|4300.6|4297.8|4286.1|4283.3|626
1596122100000|2020-07-30 15:15:00|4286.6|4283.8|4308.6|4305.8|4312.6|4309.8|4285.6|4282.8|682
1596122400000|2020-07-30 15:20:00|4309.6|4306.8|4295.6|4292.8|4315.7|4312.3|4291.6|4288.8|998
1596122700000|2020-07-30 15:25:00|4294.6|4291.8|4290.1|4287.3|4299.2|4295.8|4289.6|4286.7|1441
1596123000000|2020-07-30 15:30:00|4290.6|4287.8|4309.1|4306.3|4310.6|4307.8|4287.6|4284.2|627
1596123300000|2020-07-30 15:35:00|4309.6|4306.8|4300.6|4297.8|4311.6|4308.8|4296.6|4293.8|231
1596123600000|2020-07-30 15:40:00|4299.6|4296.8|4300.6|4297.8|4300.7|4297.8|4293.6|4290.8|305
1596123900000|2020-07-30 15:45:00|4299.6|4296.8|4296.6|4293.8|4300.7|4297.8|4293.6|4290.8|239
1596124200000|2020-07-30 15:50:00|4297.6|4294.8|4300.6|4297.8|4300.6|4297.8|4294.6|4291.8|521
1596124500000|2020-07-30 15:55:00|4299.6|4296.8|4300.1|4297.3|4301.2|4297.8|4296.6|4293.7|36
1596124800000|2020-07-30 16:00:00|4299.6|4296.8|4285.7|4281.7|4300.7|4297.8|4283.6|4280.7|179
1596125100000|2020-07-30 16:05:00|4285.6|4282.8|4285.6|4282.8|4292.6|4289.8|4283.6|4280.7|127
1596125400000|2020-07-30 16:10:00|4285.1|4282.3|4297.6|4294.8|4298.6|4295.8|4285.1|4282.3|149
1596125700000|2020-07-30 16:15:00|4298.6|4295.8|4315.1|4312.3|4317.6|4314.8|4296.6|4293.8|155
1596126000000|2020-07-30 16:20:00|4314.6|4311.8|4324.6|4321.8|4324.7|4321.8|4314.6|4311.7|128
1596126300000|2020-07-30 16:25:00|4325.1|4322.3|4320.6|4317.8|4327.6|4324.8|4318.6|4315.8|281
1596126600000|2020-07-30 16:30:00|4321.6|4318.8|4329.1|4326.3|4331.6|4328.8|4319.6|4316.8|114
1596126900000|2020-07-30 16:35:00|4329.6|4326.8|4328.1|4325.3|4333.6|4330.8|4327.6|4324.8|104
1596127200000|2020-07-30 16:40:00|4327.6|4324.8|4331.1|4328.3|4333.6|4330.8|4327.6|4324.7|46
1596127500000|2020-07-30 16:45:00|4331.6|4328.8|4320.1|4317.3|4332.6|4329.8|4317.6|4314.8|94
1596127800000|2020-07-30 16:50:00|4319.6|4316.8|4315.6|4312.8|4320.6|4317.8|4314.6|4311.8|1310
1596128100000|2020-07-30 16:55:00|4316.6|4313.8|4317.6|4314.8|4321.6|4318.8|4315.1|4312.3|57
1596128400000|2020-07-30 17:00:00|4318.1|4315.3|4328.6|4325.8|4329.7|4326.9|4306.6|4303.8|153
1596128700000|2020-07-30 17:05:00|4329.6|4326.8|4322.7|4319.9|4331.6|4328.8|4322.6|4319.8|334
1596129000000|2020-07-30 17:10:00|4324.1|4321.3|4337.7|4334.9|4339.8|4336.8|4324.1|4320.3|96
1596129300000|2020-07-30 17:15:00|4337.2|4334.4|4324.7|4321.9|4338.7|4335.9|4323.7|4320.9|264
1596129600000|2020-07-30 17:20:00|4325.2|4322.4|4320.7|4317.9|4328.7|4325.9|4319.7|4316.8|387
1596129900000|2020-07-30 17:25:00|4319.7|4316.9|4313.7|4310.9|4320.8|4317.9|4312.7|4309.9|165
1596130200000|2020-07-30 17:30:00|4314.2|4311.4|4313.2|4310.4|4322.7|4319.9|4312.2|4309.4|139
1596130500000|2020-07-30 17:35:00|4312.7|4309.9|4307.7|4304.9|4316.7|4313.9|4307.7|4304.9|133
1596130800000|2020-07-30 17:40:00|4308.7|4305.9|4308.7|4305.9|4313.7|4310.9|4308.7|4305.8|152
1596131100000|2020-07-30 17:45:00|4307.7|4304.9|4298.7|4295.9|4310.2|4307.4|4297.7|4294.8|84
1596131400000|2020-07-30 17:50:00|4299.7|4296.9|4305.2|4302.4|4307.8|4303.9|4299.2|4296.4|65
1596131700000|2020-07-30 17:55:00|4304.2|4301.4|4288.7|4285.9|4304.7|4301.9|4286.7|4283.9|144
1596132000000|2020-07-30 18:00:00|4287.7|4284.9|4294.7|4291.9|4296.8|4293.9|4287.7|4284.9|71
1596132300000|2020-07-30 18:05:00|4295.2|4292.4|4305.7|4302.9|4305.8|4302.9|4294.7|4291.9|402
1596132600000|2020-07-30 18:10:00|4305.2|4302.4|4290.2|4287.4|4306.7|4303.9|4289.7|4286.9|736
1596132900000|2020-07-30 18:15:00|4290.7|4287.9|4296.7|4293.9|4303.7|4300.9|4275.7|4272.9|435
1596133200000|2020-07-30 18:20:00|4296.2|4293.4|4301.7|4298.9|4305.7|4302.9|4290.7|4287.9|245
1596133500000|2020-07-30 18:25:00|4302.2|4299.4|4335.7|4332.9|4336.7|4333.9|4298.7|4295.3|2287
1596133800000|2020-07-30 18:30:00|4334.7|4331.9|4347.7|4344.9|4348.2|4345.4|4331.7|4328.9|1991
1596134100000|2020-07-30 18:35:00|4346.7|4343.9|4351.2|4348.4|4355.2|4352.4|4346.7|4343.9|305
1596134400000|2020-07-30 18:40:00|4352.2|4349.4|4353.7|4350.9|4359.8|4356.9|4352.2|4349.4|195
1596134700000|2020-07-30 18:45:00|4354.7|4351.9|4346.8|4344|4356.3|4352.9|4344.8|4342|176
1596135000000|2020-07-30 18:50:00|4345.8|4343|4343.8|4341|4348.8|4346|4342.8|4339.4|253
1596135300000|2020-07-30 18:55:00|4344.8|4342|4345.8|4343|4345.8|4343|4342.8|4340|131
1596135600000|2020-07-30 19:00:00|4346.8|4344|4343.8|4341|4349.3|4346.5|4342.8|4340|240
1596135900000|2020-07-30 19:05:00|4344.3|4341.5|4340.8|4338|4345.9|4342.5|4340.8|4338|72
1596136200000|2020-07-30 19:10:00|4341.3|4338.5|4342.8|4340|4343.9|4341|4338.8|4335.9|248
1596136500000|2020-07-30 19:15:00|4341.8|4339|4341.7|4338.9|4346.4|4343|4338.2|4335.3|701
1596136800000|2020-07-30 19:20:00|4341.2|4338.4|4340.8|4338|4343.7|4340.9|4339.8|4337|98
1596137100000|2020-07-30 19:25:00|4339.8|4337|4340.8|4338|4340.9|4338|4339.8|4336.9|23
1596137400000|2020-07-30 19:30:00|4340.3|4337.5|4345.8|4343|4346.8|4344|4337.8|4335|353
1596137700000|2020-07-30 19:35:00|4346.9|4342.9|4347.8|4345|4349.4|4346|4346.3|4342.9|5
1596138000000|2020-07-30 19:40:00|4346.8|4344|4345.8|4343|4349.4|4346|4343.8|4341|0
1596138300000|2020-07-30 19:45:00|4346.4|4342.4|4343.8|4341|4346.4|4343.5|4341.8|4339|15
1596138600000|2020-07-30 19:50:00|4344.4|4340.4|4341.3|4338.5|4345.4|4342.5|4340.3|4337.4|35
1596138900000|2020-07-30 19:55:00|4341.8|4339|4345.8|4343|4346.8|4344|4340.8|4337.9|6
1596139200000|2020-07-30 20:00:00|4344.8|4342|4342.8|4340|4349.9|4346.5|4342.3|4339.4|3
1596139500000|2020-07-30 20:05:00|4343.4|4339.4|4352.8|4350|4353.4|4350|4340.8|4337.4|281
1596139800000|2020-07-30 20:10:00|4352.9|4348.9|4360.8|4358|4361.8|4359|4350.8|4347.9|48
1596140100000|2020-07-30 20:15:00|4360.3|4357.5|4355.8|4353|4360.3|4357.5|4355.8|4353|6
1596140400000|2020-07-30 20:20:00|4355.3|4352.5|4358.8|4356|4359.8|4357|4355.3|4352.5|0
1596140700000|2020-07-30 20:25:00|4359.8|4357|4360.8|4358|4362.8|4360|4358.8|4355.4|8
1596141000000|2020-07-30 20:30:00|4360.3|4357.5|4370.8|4368|4373.9|4370.5|4360.3|4357.5|12
1596141300000|2020-07-30 20:35:00|4371.4|4367.4|4366.8|4364|4371.4|4368|4366.4|4362.4|86
1596141600000|2020-07-30 20:40:00|4367.4|4363.4|4369.8|4367|4371.4|4368|4365.8|4362.4|11
1596141900000|2020-07-30 20:45:00|4371.4|4367.4|4364.8|4362|4372.9|4368|4363.8|4361|23
1596142200000|2020-07-30 20:50:00|4364.9|4360.9|4362.4|4358.4|4365.9|4362.5|4359.8|4356.4|97
1596142500000|2020-07-30 20:55:00|4361.4|4357.4|4364.9|4354.9|4368.4|4361|4360.8|4354.4|109
1596142800000|2020-07-30 21:00:00|4368.4|4358.4|4369.9|4359.9|4372.4|4363.9|4365.9|4357.4|2
1596143100000|2020-07-30 21:05:00|4369.4|4359.4|4368.9|4358.9|4371.4|4361.4|4366.9|4356.9|0
1596143700000|2020-07-30 21:15:00|4371.4|4361.4|4368.9|4358.9|4371.4|4361.4|4368.9|4358.9|0
1596144000000|2020-07-30 21:20:00|4371.4|4361.4|4369.9|4359.9|4371.4|4361.4|4368.9|4358.9|0
1596144300000|2020-07-30 21:25:00|4370.4|4360.4|4369.9|4359.9|4370.9|4360.9|4369.9|4359.9|0
1596144600000|2020-07-30 21:30:00|4370.9|4360.9|4368.9|4358.9|4371.9|4361.9|4368.9|4358.9|0
1596144900000|2020-07-30 21:35:00|4368.4|4358.4|4366|4356|4368.9|4358.9|4365.9|4355.9|0
1596145200000|2020-07-30 21:40:00|4367.5|4357.5|4365.5|4355.5|4367.5|4357.5|4365.5|4355.5|0
1596146100000|2020-07-30 21:55:00|4366|4356|4363|4359|4366.5|4359|4363|4353|20
1596153600000|2020-07-31 00:00:00|4366|4363.2|4364|4361.2|4370|4367.2|4359.5|4356.7|339
1596153900000|2020-07-31 00:05:00|4364.5|4361.7|4363.5|4360.7|4366|4363.2|4362.5|4359.7|54
1596154200000|2020-07-31 00:10:00|4364|4361.2|4363|4360.2|4364.5|4361.7|4360.5|4357.7|78
1596154500000|2020-07-31 00:15:00|4362.5|4359.7|4363|4360.2|4363|4360.2|4359.5|4356.7|87
1596154800000|2020-07-31 00:20:00|4362.5|4359.7|4359.5|4356.7|4363|4360.2|4358|4355.2|74
1596155100000|2020-07-31 00:25:00|4359|4356.2|4360.5|4357.7|4362|4359.2|4358|4355.2|105
1596155400000|2020-07-31 00:30:00|4361|4358.2|4356|4353.2|4363|4360.2|4356|4353.2|72
1596155700000|2020-07-31 00:35:00|4356.5|4353.7|4354.5|4351.7|4356.5|4353.7|4353|4350.2|48
1596156000000|2020-07-31 00:40:00|4353.5|4350.7|4356.5|4353.7|4358|4355.2|4352|4349.2|32
1596156300000|2020-07-31 00:45:00|4357|4354.2|4362.5|4359.7|4362.5|4359.7|4356|4353.2|92
1596156600000|2020-07-31 00:50:00|4362|4359.2|4362|4359.2|4364|4361.2|4361|4358.2|26
1596156900000|2020-07-31 00:55:00|4361.5|4358.7|4357|4354.2|4361.5|4358.7|4357|4354.2|23
1596157200000|2020-07-31 01:00:00|4357.5|4354.7|4355|4352.2|4358|4355.2|4351|4348.2|336
1596157500000|2020-07-31 01:05:00|4354.5|4351.7|4361.5|4358.7|4363|4360.2|4352.5|4349.7|258
1596157800000|2020-07-31 01:10:00|4362|4359.2|4370|4367.2|4371|4368.2|4359.5|4356.7|307
1596158100000|2020-07-31 01:15:00|4371|4368.2|4367|4364.2|4374|4371.2|4366.5|4363.7|185
1596158400000|2020-07-31 01:20:00|4367.5|4364.7|4365|4362.2|4369.5|4366.7|4365|4362.2|170
1596158700000|2020-07-31 01:25:00|4365.5|4362.7|4366|4363.2|4368.5|4365.7|4365|4362.2|34
1596159000000|2020-07-31 01:30:00|4366.5|4363.7|4365|4362.2|4367|4364.2|4365|4362.2|25
1596159300000|2020-07-31 01:35:00|4365.5|4362.7|4371.5|4368.7|4372|4369.2|4365|4362.2|96
1596159600000|2020-07-31 01:40:00|4371|4368.2|4370|4367.2|4374|4371.2|4369.5|4366.7|58
1596159900000|2020-07-31 01:45:00|4370.5|4367.7|4371.5|4368.7|4374.5|4371.7|4370|4367.2|57
1596160200000|2020-07-31 01:50:00|4372|4369.2|4368.5|4365.7|4374|4371.2|4367.5|4364.7|62
1596160500000|2020-07-31 01:55:00|4369|4366.2|4365|4362.2|4369.5|4366.7|4365|4362.2|71
1596160800000|2020-07-31 02:00:00|4365.5|4362.7|4363.1|4360.3|4367|4364.2|4363.1|4360.3|64
1596161100000|2020-07-31 02:05:00|4362.6|4359.8|4358.1|4355.3|4366.1|4363.3|4357.1|4354.3|108
1596161400000|2020-07-31 02:10:00|4357.6|4354.8|4363.1|4360.3|4363.1|4360.3|4357.1|4354.3|74
1596161700000|2020-07-31 02:15:00|4364.1|4361.3|4362.6|4359.8|4364.6|4361.8|4362.6|4359.8|16
1596162000000|2020-07-31 02:20:00|4362.1|4359.3|4351.1|4348.3|4363.1|4360.3|4351.1|4348.3|68
1596162300000|2020-07-31 02:25:00|4351.6|4348.8|4350.6|4347.8|4354.1|4351.3|4350.1|4347.3|91
1596162600000|2020-07-31 02:30:00|4351.1|4348.3|4350.6|4347.8|4355.1|4352.3|4345.1|4342.3|158
1596162900000|2020-07-31 02:35:00|4349.6|4346.8|4347.1|4344.3|4349.6|4346.8|4345.1|4342.3|144
1596163200000|2020-07-31 02:40:00|4348.1|4345.3|4351.1|4348.3|4354.1|4351.3|4347.6|4344.8|54
1596163500000|2020-07-31 02:45:00|4350.1|4347.3|4350.1|4347.3|4351.6|4348.8|4347.6|4344.8|67
1596163800000|2020-07-31 02:50:00|4349.6|4346.8|4350.6|4347.8|4352.1|4349.3|4348.6|4345.8|56
1596164100000|2020-07-31 02:55:00|4351.1|4348.3|4346.1|4343.3|4353.1|4350.3|4346.1|4343.3|58
1596164400000|2020-07-31 03:00:00|4347.1|4344.3|4343.1|4340.3|4349.1|4346.3|4343.1|4340.3|175
1596164700000|2020-07-31 03:05:00|4343.6|4340.8|4336.1|4333.3|4344.1|4341.3|4335.1|4332.3|358
1596165000000|2020-07-31 03:10:00|4336.6|4333.8|4335.1|4332.3|4339.1|4336.3|4334.1|4331.3|268
1596165300000|2020-07-31 03:15:00|4334.6|4331.8|4340.1|4337.3|4340.1|4337.3|4334.6|4331.8|123
1596165600000|2020-07-31 03:20:00|4339.6|4336.8|4344.1|4341.3|4344.6|4341.8|4339.1|4336.3|59
1596165900000|2020-07-31 03:25:00|4344.6|4341.8|4347.6|4344.8|4348.1|4345.3|4343.6|4340.8|101
1596166200000|2020-07-31 03:30:00|4348.1|4345.3|4348.6|4345.8|4349.1|4346.3|4343.6|4340.8|23
1596166500000|2020-07-31 03:35:00|4350.1|4347.3|4350.1|4347.3|4351.1|4348.3|4349.1|4346.3|56
1596166800000|2020-07-31 03:40:00|4350.6|4347.8|4359.6|4356.8|4359.6|4356.8|4350.1|4347.3|206
1596167100000|2020-07-31 03:45:00|4359.1|4356.3|4357.1|4354.3|4359.1|4356.3|4355.1|4352.3|52
1596167400000|2020-07-31 03:50:00|4356.1|4353.3|4354.1|4351.3|4356.6|4353.8|4354.1|4351.3|66
1596167700000|2020-07-31 03:55:00|4354.6|4351.8|4353.7|4350.9|4354.6|4351.8|4351.1|4348.3|56
1596168000000|2020-07-31 04:00:00|4353.6|4350.8|4347.2|4344.4|4354.1|4351.3|4346.2|4343.4|118
1596168300000|2020-07-31 04:05:00|4346.2|4343.4|4346.2|4343.4|4351.2|4348.4|4345.2|4342.4|32
1596168600000|2020-07-31 04:10:00|4346.7|4343.9|4347.2|4344.4|4348.2|4345.4|4345.2|4342.4|19
1596168900000|2020-07-31 04:15:00|4347.7|4344.9|4345.7|4342.9|4348.2|4345.4|4344.2|4341.4|36
1596169200000|2020-07-31 04:20:00|4346.2|4343.4|4350.7|4347.9|4350.7|4347.9|4345.2|4342.4|88
1596169500000|2020-07-31 04:25:00|4351.2|4348.4|4351.2|4348.4|4352.2|4349.4|4349.2|4346.4|63
1596169800000|2020-07-31 04:30:00|4352.2|4349.4|4351.2|4348.4|4354.2|4351.4|4349.7|4346.9|59
1596170100000|2020-07-31 04:35:00|4350.7|4347.9|4346.2|4343.4|4351.7|4348.9|4345.2|4342.4|26
1596170400000|2020-07-31 04:40:00|4347.2|4344.4|4345.7|4342.9|4347.7|4344.9|4345.2|4342.4|36
1596170700000|2020-07-31 04:45:00|4346.2|4343.4|4346.2|4343.4|4346.7|4343.9|4343.2|4340.4|35
1596171000000|2020-07-31 04:50:00|4345.7|4342.9|4347.7|4344.9|4347.7|4344.9|4343.7|4340.9|58
1596171300000|2020-07-31 04:55:00|4348.2|4345.4|4348.7|4345.9|4348.7|4345.9|4346.7|4343.9|29
1596171600000|2020-07-31 05:00:00|4347.7|4344.9|4352.2|4349.4|4352.7|4349.9|4347.7|4344.9|83
1596171900000|2020-07-31 05:05:00|4352.7|4349.9|4352.7|4349.9|4353.2|4350.4|4349.2|4346.4|237
1596172200000|2020-07-31 05:10:00|4353.2|4350.4|4354.7|4351.9|4355.2|4352.4|4352.7|4349.9|74
1596172500000|2020-07-31 05:15:00|4355.2|4352.4|4353.7|4350.9|4357.7|4354.9|4352.7|4349.9|54
1596172800000|2020-07-31 05:20:00|4353.2|4350.4|4350.7|4347.9|4353.2|4350.4|4350.2|4347.4|39
1596173100000|2020-07-31 05:25:00|4351.2|4348.4|4350.2|4347.4|4351.7|4348.9|4349.2|4346.4|50
1596173400000|2020-07-31 05:30:00|4349.2|4346.4|4347.2|4344.4|4351.2|4348.4|4346.2|4343.4|120
1596173700000|2020-07-31 05:35:00|4346.7|4343.9|4342.2|4339.4|4347.2|4344.4|4341.7|4338.9|90
1596174000000|2020-07-31 05:40:00|4341.7|4338.9|4340.7|4337.9|4343.2|4340.4|4339.7|4336.9|150
1596174300000|2020-07-31 05:45:00|4340.2|4337.4|4341.7|4338.9|4342.2|4339.4|4338.2|4335.4|217
1596174600000|2020-07-31 05:50:00|4342.2|4339.4|4345.7|4342.9|4348.2|4345.4|4341.2|4338.4|117
1596174900000|2020-07-31 05:55:00|4346.2|4343.4|4344.2|4341.4|4347.2|4344.4|4341.2|4338.4|207
1596175200000|2020-07-31 06:00:00|4343.7|4340.9|4350.3|4347.5|4350.3|4347.5|4341.7|4338.9|169
1596175500000|2020-07-31 06:05:00|4351.2|4348.4|4353.3|4350.5|4357.2|4354.4|4350.8|4348|310
1596175800000|2020-07-31 06:10:00|4353.8|4351|4362.3|4359.5|4363.3|4360.5|4352.3|4349.5|536
1596176100000|2020-07-31 06:15:00|4363.3|4360.5|4365.3|4362.5|4365.3|4362.5|4359.3|4356.5|292
1596176400000|2020-07-31 06:20:00|4364.8|4362|4369.3|4366.5|4370.3|4367.5|4361.8|4359|347
1596176700000|2020-07-31 06:25:00|4369.8|4367|4367.3|4364.5|4370.8|4368|4367.3|4364.5|230
1596177000000|2020-07-31 06:30:00|4368.3|4365.5|4366.3|4363.5|4368.3|4365.5|4363.3|4360.5|220
1596177300000|2020-07-31 06:35:00|4366.8|4364|4372.3|4369.5|4374.3|4371.5|4366.8|4364|213
1596177600000|2020-07-31 06:40:00|4371.8|4369|4368.3|4365.5|4372.3|4369.5|4367.3|4364.5|104
1596177900000|2020-07-31 06:45:00|4369.3|4366.5|4366.3|4363.5|4369.3|4366.5|4366.3|4363.5|93
1596178200000|2020-07-31 06:50:00|4365.3|4362.5|4365.3|4362.5|4368.3|4365.5|4364.3|4361.5|114
1596178500000|2020-07-31 06:55:00|4364.3|4361.5|4368.3|4365.5|4370.8|4368|4362.3|4359.5|226
1596178800000|2020-07-31 07:00:00|4369.3|4366.5|4359.3|4356.5|4375.3|4372.5|4357.8|4355|470
1596179100000|2020-07-31 07:05:00|4358.3|4355.5|4356.3|4353.5|4364.3|4361.5|4355.3|4352.5|935
1596179400000|2020-07-31 07:10:00|4356.8|4354|4360.3|4357.5|4361.3|4358.5|4352.3|4349.5|524
1596179700000|2020-07-31 07:15:00|4359.3|4356.5|4355.3|4352.5|4362.3|4359.5|4353.3|4350.5|377
1596180000000|2020-07-31 07:20:00|4354.3|4351.5|4364.3|4361.5|4365.8|4363|4354.3|4351.5|195
1596180300000|2020-07-31 07:25:00|4363.3|4360.5|4361.3|4358.5|4367.3|4364.5|4357.8|4355|380
1596180600000|2020-07-31 07:30:00|4362.3|4359.5|4361.3|4358.5|4368.3|4365.5|4359.3|4356.5|241
1596180900000|2020-07-31 07:35:00|4360.8|4358|4370.8|4368|4371.3|4368.5|4358.3|4355.5|449
1596181200000|2020-07-31 07:40:00|4371.3|4368.5|4377.3|4374.5|4380.3|4377.5|4370.3|4367.5|876
1596181500000|2020-07-31 07:45:00|4376.8|4374|4377.3|4374.5|4380.3|4377.5|4369.8|4367|860
1596181800000|2020-07-31 07:50:00|4376.8|4374|4372.3|4369.5|4377.8|4375|4371.3|4368.5|337
1596182100000|2020-07-31 07:55:00|4372.8|4370|4373.3|4370.5|4375.8|4373|4367.3|4364.5|442
1596182400000|2020-07-31 08:00:00|4374.3|4371.5|4372.3|4369.5|4381.3|4378.5|4372.3|4369.5|862
1596182700000|2020-07-31 08:05:00|4372.8|4370|4372.3|4369.5|4374.3|4371.5|4364.8|4362|1276
1596183000000|2020-07-31 08:10:00|4371.8|4369|4358.4|4355.6|4372.8|4370|4354.4|4351.6|1008
1596183300000|2020-07-31 08:15:00|4359.3|4356.5|4350.4|4347.6|4361.4|4358.6|4349.9|4347.1|877
1596183600000|2020-07-31 08:20:00|4351.4|4348.6|4352.4|4349.6|4354.4|4351.6|4349.4|4346.6|356
1596183900000|2020-07-31 08:25:00|4352.9|4350.1|4350.4|4347.6|4362.4|4359.6|4347.4|4344.6|1266
1596184200000|2020-07-31 08:30:00|4351.4|4348.6|4356.4|4353.6|4359.9|4357.1|4348.4|4345.6|821
1596184500000|2020-07-31 08:35:00|4355.4|4352.6|4362.4|4359.6|4369.4|4366.6|4355.4|4352.6|726
1596184800000|2020-07-31 08:40:00|4362.9|4360.1|4352.4|4349.6|4364.4|4361.6|4351.9|4349.1|1447
1596185100000|2020-07-31 08:45:00|4353.4|4350.6|4346.4|4343.6|4356.4|4353.6|4344.4|4341.6|660
1596185400000|2020-07-31 08:50:00|4347.4|4344.6|4345.4|4342.6|4347.4|4344.6|4343.4|4340.6|644
1596185700000|2020-07-31 08:55:00|4345.9|4343.1|4347.4|4344.6|4352.4|4349.6|4343.4|4340.6|509
1596186000000|2020-07-31 09:00:00|4345.4|4342.6|4345.4|4342.6|4346.4|4343.6|4336.4|4333.6|1183
1596186300000|2020-07-31 09:05:00|4344.4|4341.6|4362.4|4359.6|4364.4|4361.6|4344.4|4341.6|1118
1596186600000|2020-07-31 09:10:00|4361.4|4358.6|4358.4|4355.6|4363.4|4360.6|4357.4|4354.6|625
1596186900000|2020-07-31 09:15:00|4359.4|4356.6|4347.9|4345.1|4360.4|4357.6|4344.4|4341.6|1094
1596187200000|2020-07-31 09:20:00|4348.4|4345.6|4344.4|4341.6|4350.4|4347.6|4343.9|4341.1|1452
1596187500000|2020-07-31 09:25:00|4344.9|4342.1|4353.4|4350.6|4357.4|4354.6|4339.4|4336.6|1650
1596187800000|2020-07-31 09:30:00|4354.4|4351.6|4353.4|4350.6|4356.4|4353.6|4348.4|4345.6|1289
1596188100000|2020-07-31 09:35:00|4352.4|4349.6|4352.4|4349.6|4355.4|4352.6|4350.4|4347.6|340
1596188400000|2020-07-31 09:40:00|4351.9|4349.1|4351.4|4348.6|4353.4|4350.6|4345.9|4343.1|256
1596188700000|2020-07-31 09:45:00|4350.9|4348.1|4351.4|4348.6|4351.4|4348.6|4347.4|4344.6|458
1596189000000|2020-07-31 09:50:00|4350.4|4347.6|4345.4|4342.6|4351.4|4348.6|4345.4|4342.6|385
1596189300000|2020-07-31 09:55:00|4346.4|4343.6|4337.4|4334.6|4347.4|4344.6|4337.4|4334.6|1159
1596189600000|2020-07-31 10:00:00|4336.4|4333.6|4344.4|4341.6|4347.4|4344.6|4336.4|4333.6|455
1596189900000|2020-07-31 10:05:00|4343.4|4340.6|4338.5|4335.7|4344.4|4341.6|4335.5|4332.7|1273
1596190200000|2020-07-31 10:10:00|4339|4336.2|4338.5|4335.7|4345.5|4342.7|4336.5|4333.7|744
1596190500000|2020-07-31 10:15:00|4338|4335.2|4330.5|4327.7|4338.5|4335.7|4329.5|4326.7|984
1596190800000|2020-07-31 10:20:00|4331.5|4328.7|4339.5|4336.7|4339.5|4336.7|4330.5|4327.7|708
1596191100000|2020-07-31 10:25:00|4340|4337.2|4343|4340.2|4343|4340.2|4337.5|4334.7|418
1596191400000|2020-07-31 10:30:00|4343.5|4340.7|4340.5|4337.7|4343.5|4340.7|4339.5|4336.7|350
1596191700000|2020-07-31 10:35:00|4341.5|4338.7|4342.5|4339.7|4343.5|4340.7|4339.5|4336.7|137
1596192000000|2020-07-31 10:40:00|4343.5|4340.7|4344.5|4341.7|4346.5|4343.7|4342.5|4339.7|149
1596192300000|2020-07-31 10:45:00|4344|4341.2|4346.5|4343.7|4347.5|4344.7|4339.5|4336.7|294
1596192600000|2020-07-31 10:50:00|4345.5|4342.7|4345.5|4342.7|4346.5|4343.7|4343.5|4340.7|305
1596192900000|2020-07-31 10:55:00|4345|4342.2|4343.5|4340.7|4349.5|4346.7|4343.5|4340.7|135
1596193200000|2020-07-31 11:00:00|4344|4341.2|4347.5|4344.7|4350.5|4347.7|4343.5|4340.7|160
1596193500000|2020-07-31 11:05:00|4347|4344.2|4344|4341.2|4347.5|4344.7|4343.5|4340.7|245
1596193800000|2020-07-31 11:10:00|4344.5|4341.7|4344.5|4341.7|4344.5|4341.7|4339.5|4336.7|186
1596194100000|2020-07-31 11:15:00|4344|4341.2|4352.5|4349.7|4353.5|4350.7|4342.5|4339.7|1937
1596194400000|2020-07-31 11:20:00|4353.5|4350.7|4358.5|4355.7|4358.5|4355.7|4352.5|4349.7|678
1596194700000|2020-07-31 11:25:00|4357.5|4354.7|4355.5|4352.7|4358.5|4355.7|4352.5|4349.7|1234
1596195000000|2020-07-31 11:30:00|4356|4353.2|4348.5|4345.7|4356.5|4353.7|4347.5|4344.7|512
1596195300000|2020-07-31 11:35:00|4349|4346.2|4349.5|4346.7|4351.5|4348.7|4347.5|4344.7|244
1596195600000|2020-07-31 11:40:00|4350.5|4347.7|4345.6|4342.8|4353.5|4350.7|4344.5|4341.7|189
1596195900000|2020-07-31 11:45:00|4346|4343.2|4349.5|4346.7|4352.5|4349.7|4345|4342.2|416
1596196200000|2020-07-31 11:50:00|4350.5|4347.7|4350.6|4347.8|4351.5|4348.7|4348.5|4345.7|113
1596196500000|2020-07-31 11:55:00|4350.5|4347.7|4351.6|4348.8|4353.5|4350.7|4348.6|4345.8|119
1596196800000|2020-07-31 12:00:00|4352.6|4349.8|4354.6|4351.8|4356.6|4353.8|4350.6|4347.8|437
1596197100000|2020-07-31 12:05:00|4355.1|4352.3|4351.6|4348.8|4355.6|4352.8|4350.5|4347.7|133
1596197400000|2020-07-31 12:10:00|4352.6|4349.8|4349.1|4346.3|4355.6|4352.8|4348.1|4345.3|527
1596197700000|2020-07-31 12:15:00|4349.6|4346.8|4356.6|4353.8|4358.1|4355.3|4346.6|4343.8|579
1596198000000|2020-07-31 12:20:00|4357.1|4354.3|4350.6|4347.8|4358.6|4355.8|4350.1|4347.3|760
1596198300000|2020-07-31 12:25:00|4349.6|4346.8|4346.6|4343.8|4349.6|4346.8|4344.6|4341.8|435
1596198600000|2020-07-31 12:30:00|4345.6|4342.8|4342.1|4339.3|4348.6|4345.8|4342.1|4339.3|881
1596198900000|2020-07-31 12:35:00|4342.6|4339.8|4343.6|4340.8|4347.6|4344.8|4340.6|4337.8|719
1596199200000|2020-07-31 12:40:00|4343.1|4340.3|4348.6|4345.8|4348.6|4345.8|4340.6|4337.8|551
1596199500000|2020-07-31 12:45:00|4349.1|4346.3|4351.6|4348.8|4351.6|4348.8|4347.1|4344.3|405
1596199800000|2020-07-31 12:50:00|4352.6|4349.8|4353.6|4350.8|4353.6|4350.8|4350.6|4347.8|499
1596200100000|2020-07-31 12:55:00|4354.1|4351.3|4354.6|4351.8|4355.6|4352.8|4350.6|4347.8|465
1596200400000|2020-07-31 13:00:00|4355.1|4352.3|4339.6|4336.8|4357.6|4354.8|4339.6|4336.8|3171
1596200700000|2020-07-31 13:05:00|4340.1|4337.3|4352.6|4349.8|4357.6|4354.8|4339.6|4336.8|1517
1596201000000|2020-07-31 13:10:00|4351.6|4348.8|4364.1|4361.3|4364.6|4361.8|4350.6|4347.8|1150
1596201300000|2020-07-31 13:15:00|4364.6|4361.8|4354.6|4351.8|4365.6|4362.8|4354.6|4351.8|999
1596201600000|2020-07-31 13:20:00|4355.1|4352.3|4350.6|4347.8|4356.1|4353.3|4348.6|4345.8|1144
1596201900000|2020-07-31 13:25:00|4351.1|4348.3|4352.6|4349.8|4355.6|4352.8|4348.6|4345.8|2681
1596202200000|2020-07-31 13:30:00|4353.6|4350.8|4357.6|4354.8|4361.6|4358.8|4344.6|4341.8|2216
1596202500000|2020-07-31 13:35:00|4358.1|4355.3|4343.6|4340.8|4358.6|4355.8|4342.1|4339.3|1155
1596202800000|2020-07-31 13:40:00|4344.1|4341.3|4333.7|4330.9|4347.6|4344.8|4330.6|4327.8|2267
1596203100000|2020-07-31 13:45:00|4332.7|4329.9|4335.7|4332.9|4342.7|4339.9|4327.2|4324.4|1339
1596203400000|2020-07-31 13:50:00|4336.1|4333.3|4334.7|4331.9|4338.7|4335.9|4329.6|4326.8|1916
1596203700000|2020-07-31 13:55:00|4334.6|4331.8|4341.7|4338.9|4341.7|4338.9|4331.7|4328.9|1907
1596204000000|2020-07-31 14:00:00|4341.2|4338.4|4331.7|4328.9|4341.7|4338.9|4329.7|4326.9|2293
1596204300000|2020-07-31 14:05:00|4331.2|4328.4|4333.7|4330.9|4338.7|4335.9|4323.7|4320.9|1618
1596204600000|2020-07-31 14:10:00|4333.2|4330.4|4319.7|4316.9|4334.7|4331.9|4311.7|4308.9|2787
1596204900000|2020-07-31 14:15:00|4318.7|4315.9|4315.7|4312.9|4321.7|4318.9|4309.7|4306.9|1632
1596205200000|2020-07-31 14:20:00|4314.7|4311.9|4320.7|4317.9|4323.2|4320.4|4307.7|4304.9|1987
1596205500000|2020-07-31 14:25:00|4319.7|4316.9|4308.7|4305.9|4319.7|4316.9|4306.7|4303.9|1646
1596205800000|2020-07-31 14:30:00|4309.2|4306.4|4316.7|4313.9|4318.7|4315.9|4304.7|4301.9|1044
1596206100000|2020-07-31 14:35:00|4317.6|4314.8|4322.7|4319.9|4326.7|4323.9|4309.2|4306.4|1050
1596206400000|2020-07-31 14:40:00|4323.7|4320.9|4313.7|4310.9|4324.7|4321.9|4312.7|4309.9|1158
1596206700000|2020-07-31 14:45:00|4313.2|4310.4|4313.7|4310.9|4314.7|4311.9|4303.7|4300.9|1585
1596207000000|2020-07-31 14:50:00|4313.2|4310.4|4299.7|4296.9|4315.7|4312.9|4299.2|4296.4|1851
1596207300000|2020-07-31 14:55:00|4300.7|4297.9|4310.7|4307.9|4311.7|4308.9|4295.7|4292.9|1960
1596207600000|2020-07-31 15:00:00|4311.7|4308.9|4302.7|4299.9|4315.7|4312.9|4300.7|4297.9|1762
1596207900000|2020-07-31 15:05:00|4303.7|4300.9|4296.7|4293.9|4313.7|4310.9|4296.7|4293.9|1465
1596208200000|2020-07-31 15:10:00|4297.2|4294.4|4308.7|4305.9|4313.7|4310.9|4294.7|4291.9|2543
1596208500000|2020-07-31 15:15:00|4307.7|4304.9|4317.7|4314.9|4318.7|4315.9|4301.7|4298.9|1721
1596208800000|2020-07-31 15:20:00|4318.7|4315.9|4315.7|4312.9|4321.7|4318.9|4307.7|4304.9|3845
1596209100000|2020-07-31 15:25:00|4316.7|4313.9|4327.7|4324.9|4334.7|4331.9|4311.7|4308.9|5716
1596209400000|2020-07-31 15:30:00|4328.7|4325.9|4323.6|4320.8|4333.7|4330.9|4320.7|4317.9|7164
1596209700000|2020-07-31 15:35:00|4323.7|4320.9|4323.7|4320.9|4324.7|4321.9|4315.7|4312.9|2171
1596210000000|2020-07-31 15:40:00|4324.7|4321.9|4323.7|4320.9|4331.7|4328.9|4323.7|4320.9|1262
1596210300000|2020-07-31 15:45:00|4324.7|4321.9|4326.7|4323.9|4327.7|4324.9|4317.7|4314.9|1368
1596210600000|2020-07-31 15:50:00|4327.7|4324.9|4325.2|4322.4|4330.2|4327.4|4321.7|4318.9|1234
1596210900000|2020-07-31 15:55:00|4325.7|4322.9|4316.7|4313.9|4325.7|4322.9|4313.7|4310.9|1617
1596211200000|2020-07-31 16:00:00|4315.7|4312.9|4313.7|4310.9|4318.7|4315.9|4309.7|4306.9|692
1596211500000|2020-07-31 16:05:00|4314.2|4311.4|4302.7|4299.9|4315.2|4312.4|4301.7|4298.9|1692
1596211800000|2020-07-31 16:10:00|4301.7|4298.9|4306.7|4303.9|4310.7|4307.9|4299.7|4296.9|1051
1596212100000|2020-07-31 16:15:00|4305.7|4302.9|4306.7|4303.9|4309.2|4306.4|4300.7|4297.9|2241
1596212400000|2020-07-31 16:20:00|4305.7|4302.9|4306.7|4303.9|4309.7|4306.9|4303.7|4300.9|845
1596212700000|2020-07-31 16:25:00|4305.7|4302.9|4311.7|4308.9|4314.7|4311.9|4303.7|4300.9|1431
1596213000000|2020-07-31 16:30:00|4312.7|4309.9|4309.7|4306.9|4316.7|4313.9|4307.7|4304.9|1284
1596213300000|2020-07-31 16:35:00|4308.7|4305.9|4310.7|4307.9|4310.7|4307.9|4306.7|4303.9|711
1596213600000|2020-07-31 16:40:00|4310.2|4307.4|4317.7|4314.9|4317.7|4314.9|4308.7|4305.9|633
1596213900000|2020-07-31 16:45:00|4318.7|4315.9|4316.7|4313.9|4320.7|4317.9|4313.7|4310.9|1362
1596214200000|2020-07-31 16:50:00|4317.7|4314.9|4315.7|4312.9|4318.7|4315.9|4311.7|4308.9|737
1596214500000|2020-07-31 16:55:00|4315.2|4312.4|4317.2|4314.4|4318.7|4315.9|4311.2|4308.4|472
1596214800000|2020-07-31 17:00:00|4317.7|4314.9|4324.7|4321.9|4325.6|4322.8|4316.7|4313.9|1119
1596215100000|2020-07-31 17:05:00|4325.7|4322.9|4331.7|4328.9|4335.7|4332.9|4324.7|4321.9|1443
1596215400000|2020-07-31 17:10:00|4332.2|4329.4|4334.7|4331.9|4336.7|4333.9|4330.7|4327.9|517
1596215700000|2020-07-31 17:15:00|4335.7|4332.9|4341.8|4339|4341.8|4339|4334.7|4331.9|731
1596216000000|2020-07-31 17:20:00|4342.7|4339.9|4344.8|4342|4352.2|4349.4|4342.7|4339.9|1274
1596216300000|2020-07-31 17:25:00|4345.2|4342.4|4346.8|4344|4349.8|4347|4343.8|4341|1437
1596216600000|2020-07-31 17:30:00|4347.8|4345|4353.8|4351|4354.8|4352|4346.8|4344|1348
1596216900000|2020-07-31 17:35:00|4353.3|4350.5|4351.8|4349|4356.8|4354|4348.8|4346|894
1596217200000|2020-07-31 17:40:00|4352.3|4349.5|4356.8|4354|4358.3|4355.5|4351.8|4349|977
1596217500000|2020-07-31 17:45:00|4357.3|4354.5|4360.8|4358|4361.8|4359|4356.8|4354|599
1596217800000|2020-07-31 17:50:00|4361.3|4358.5|4366.8|4364|4366.8|4364|4360.8|4358|1066
1596218100000|2020-07-31 17:55:00|4365.8|4363|4370.8|4368|4372.8|4370|4360.8|4358|1287
1596218400000|2020-07-31 18:00:00|4370.3|4367.5|4359.8|4357|4371.8|4369|4358.8|4356|1275
1596218700000|2020-07-31 18:05:00|4358.8|4356|4362.8|4360|4365.8|4363|4356.8|4354|843
1596219000000|2020-07-31 18:10:00|4362.3|4359.5|4353.8|4351|4363.8|4361|4352.8|4350|1104
1596219300000|2020-07-31 18:15:00|4353.3|4350.5|4345.9|4343.1|4353.8|4351|4344.9|4342.1|954
1596219600000|2020-07-31 18:20:00|4346.8|4344|4342.8|4340|4347.9|4345.1|4337.9|4335.1|1325
1596219900000|2020-07-31 18:25:00|4342.9|4340.1|4353.8|4351|4357.8|4355|4339.8|4337|7182
1596220200000|2020-07-31 18:30:00|4353.9|4351.1|4344.9|4342.1|4354.8|4352|4340.9|4338.1|2177
1596220500000|2020-07-31 18:35:00|4344.8|4342|4343.9|4341.1|4347.9|4345.1|4339.9|4337.1|488
1596220800000|2020-07-31 18:40:00|4344.9|4342.1|4345.9|4343.1|4347.9|4345.1|4339.9|4337.1|669
1596221100000|2020-07-31 18:45:00|4344.9|4342.1|4344.4|4341.6|4349.4|4346.6|4343.9|4341.1|488
1596221400000|2020-07-31 18:50:00|4344.9|4342.1|4349.9|4347.1|4349.9|4347.1|4343.9|4341.1|538
1596221700000|2020-07-31 18:55:00|4350.9|4348.1|4350.9|4348.1|4354.9|4352.1|4349.9|4347.1|678
1596222000000|2020-07-31 19:00:00|4349.9|4347.1|4351.9|4349.1|4352.9|4350.1|4348.9|4346.1|473
1596222300000|2020-07-31 19:05:00|4351.4|4348.6|4350.9|4348.1|4352.9|4350.1|4348.9|4346.1|120
1596222600000|2020-07-31 19:10:00|4351.4|4348.6|4353.9|4351.1|4355.4|4352.6|4348.9|4346.1|548
1596222900000|2020-07-31 19:15:00|4354.9|4352.1|4359.9|4357.1|4360.9|4358.1|4352.9|4350.1|603
1596223200000|2020-07-31 19:20:00|4359.4|4356.6|4358.9|4356.1|4360.9|4358.1|4356.4|4353.6|76
1596223500000|2020-07-31 19:25:00|4358.4|4355.6|4355.4|4352.6|4358.9|4356.1|4353.9|4351.1|116
1596223800000|2020-07-31 19:30:00|4355.9|4353.1|4356.9|4354.1|4358.4|4355.6|4354.9|4352.1|170
1596224100000|2020-07-31 19:35:00|4356.4|4353.6|4353.9|4351.1|4358.9|4356.1|4352|4349.2|392
1596224400000|2020-07-31 19:40:00|4354.9|4352.1|4358.9|4356.1|4358.9|4356.1|4354|4351.2|558
1596224700000|2020-07-31 19:45:00|4359.4|4356.6|4360.9|4358.1|4360.9|4358.1|4356.9|4354.1|384
1596225000000|2020-07-31 19:50:00|4360|4357.2|4362.9|4360.1|4362.9|4360.1|4359.9|4357.1|340
1596225300000|2020-07-31 19:55:00|4362.4|4359.6|4365.9|4363.1|4366.9|4364.1|4361.9|4359.1|331
1596225600000|2020-07-31 20:00:00|4365|4362.2|4366.5|4363.7|4366.5|4363.7|4364|4361.2|128
1596225900000|2020-07-31 20:05:00|4366|4363.2|4366|4363.2|4367|4364.2|4365|4362.2|63
1596226200000|2020-07-31 20:10:00|4365.5|4362.7|4366|4363.2|4366.5|4363.7|4364|4361.2|57
1596226500000|2020-07-31 20:15:00|4365.5|4362.7|4365|4362.2|4366|4363.2|4364|4361.2|55
1596226800000|2020-07-31 20:20:00|4365.5|4362.7|4365.5|4362.7|4366|4363.2|4363|4360.2|54
1596227100000|2020-07-31 20:25:00|4366|4363.2|4365|4362.2|4366|4363.2|4363|4360.2|293
1596227400000|2020-07-31 20:30:00|4366|4363.2|4367|4364.2|4367|4364.2|4365|4362.2|52
1596227700000|2020-07-31 20:35:00|4368|4365.2|4367|4364.2|4369|4366.2|4366.5|4363.7|62
1596228000000|2020-07-31 20:40:00|4366.5|4363.7|4369|4366.2|4369.5|4366.7|4366.5|4363.7|235
1596228300000|2020-07-31 20:45:00|4370|4367.2|4370.5|4367.7|4371|4368.2|4367|4364.2|292
1596228600000|2020-07-31 20:50:00|4368|4365.2|4367.5|4364.7|4369|4366.2|4365|4362.2|108
1596228900000|2020-07-31 20:55:00|4368|4365.2|4366.6|4363.8|4370.1|4365.2|4365|4360.1|126
1596229200000|2020-07-31 21:00:00|4366.5|4363.7|4366.5|4363.7|4367|4364.2|4366.5|4362.6|6
1596405600000|2020-08-02 22:00:00|4372|4362|4353.9|4351.1|4372.4|4365.1|4351.9|4349|74
1596405900000|2020-08-02 22:05:00|4355.4|4352.6|4346.1|4343.3|4355.5|4352.7|4345.5|4342.7|92
1596406200000|2020-08-02 22:10:00|4346|4343.2|4345.2|4341.2|4348.5|4345.7|4342|4339.2|73
1596406500000|2020-08-02 22:15:00|4343.6|4340.8|4345.6|4342.8|4348.5|4345.7|4343.6|4340.8|83
1596406800000|2020-08-02 22:20:00|4345.5|4342.7|4351.1|4347.1|4351.2|4348.2|4344.6|4341.8|41
1596407100000|2020-08-02 22:25:00|4351|4348.2|4351.1|4348.3|4353.5|4350.7|4351|4347.1|8
1596407400000|2020-08-02 22:30:00|4350.6|4347.8|4345.1|4342.3|4351.1|4348.3|4344.5|4341.7|48
1596407700000|2020-08-02 22:35:00|4344.6|4341.8|4350.1|4347.3|4351.1|4348.3|4343.6|4340.8|5
1596408000000|2020-08-02 22:40:00|4349.7|4346.9|4351.1|4348.3|4351.1|4348.3|4349.1|4346.3|4
1596408300000|2020-08-02 22:45:00|4350.6|4347.8|4350.6|4347.8|4351.6|4348.8|4348.1|4345.2|8
1596408600000|2020-08-02 22:50:00|4349.6|4346.8|4348.2|4345.4|4352.1|4349.3|4346.6|4343.8|28
1596408900000|2020-08-02 22:55:00|4348.1|4345.3|4346.1|4343.3|4349.2|4346.3|4345.6|4342.8|80
1596409200000|2020-08-02 23:00:00|4345.6|4342.8|4345.1|4342.3|4349|4346.2|4340.7|4337.9|83
1596409500000|2020-08-02 23:05:00|4346.2|4342.2|4335.2|4332.4|4346.2|4343.3|4333.1|4330.2|88
1596409800000|2020-08-02 23:10:00|4335.1|4332.3|4341.1|4338.3|4344.2|4341.3|4335.1|4332.2|23
1596410100000|2020-08-02 23:15:00|4340.2|4337.4|4341.1|4338.3|4341.1|4338.3|4340|4336.2|4
1596410400000|2020-08-02 23:20:00|4342.1|4339.3|4343.1|4340.3|4343.1|4340.3|4341.1|4338.1|0
1596410700000|2020-08-02 23:25:00|4343.6|4340.8|4340.6|4337.8|4344.1|4341.3|4340.6|4337.8|9
1596411000000|2020-08-02 23:30:00|4340.1|4337.3|4350.1|4347.3|4351.1|4347.3|4340.1|4337.3|96
1596411300000|2020-08-02 23:35:00|4351.4|4348.6|4346.6|4343.8|4353.5|4350.7|4344.6|4341.8|196
1596411600000|2020-08-02 23:40:00|4346.2|4343.4|4346.2|4343.4|4347.6|4344.8|4346.1|4342.2|7
1596411900000|2020-08-02 23:45:00|4346.6|4343.8|4348.1|4345.3|4348.1|4345.3|4342.6|4339.8|12
1596412200000|2020-08-02 23:50:00|4347.5|4344.7|4352|4349.2|4352|4349.2|4347.5|4344.7|8
1596412500000|2020-08-02 23:55:00|4351.1|4348.3|4350.1|4347.3|4352.5|4349.7|4350|4347.1|3
1596412800000|2020-08-03 00:00:00|4349.5|4346.7|4346.5|4343.7|4353|4350.2|4345.5|4342.7|27
1596413100000|2020-08-03 00:05:00|4346.1|4343.3|4347|4344.2|4347.5|4344.7|4342.6|4339.8|59
1596413400000|2020-08-03 00:10:00|4346.1|4343.3|4347.1|4344.3|4349|4346.2|4344.1|4341.3|27
1596413700000|2020-08-03 00:15:00|4346.1|4343.3|4346.6|4343.8|4349.2|4346.2|4345.1|4342.3|52
1596414000000|2020-08-03 00:20:00|4347.6|4344.8|4338.6|4335.8|4347.6|4344.8|4338.6|4335.8|29
1596414300000|2020-08-03 00:25:00|4339|4336.2|4334.2|4331.4|4339.6|4336.8|4328.1|4325.3|185
1596414600000|2020-08-03 00:30:00|4334.1|4331.3|4337.1|4334.3|4339.1|4336.3|4332.7|4329.9|83
1596414900000|2020-08-03 00:35:00|4337.6|4334.8|4333.1|4330.3|4337.7|4334.9|4331.7|4328.9|29
1596415200000|2020-08-03 00:40:00|4333.2|4330.4|4338.2|4335.4|4340.1|4337.3|4333.2|4330.4|49
1596415500000|2020-08-03 00:45:00|4338.1|4335.3|4334.1|4331.3|4341.2|4338.4|4333.1|4330.3|122
1596415800000|2020-08-03 00:50:00|4334.2|4331.4|4336.1|4333.3|4337.1|4334.3|4333.1|4330.3|23
1596416100000|2020-08-03 00:55:00|4336.6|4333.8|4336.6|4333.8|4337.5|4334.7|4334.6|4331.2|35
1596416400000|2020-08-03 01:00:00|4336.1|4333.3|4331.6|4328.8|4342|4339.2|4327.2|4324.4|155
1596416700000|2020-08-03 01:05:00|4331.2|4328.4|4333.5|4330.7|4336|4333.2|4326.2|4323.4|209
1596417000000|2020-08-03 01:10:00|4332.5|4329.7|4333.2|4330.4|4334.7|4331.9|4330.1|4327.3|152
1596417300000|2020-08-03 01:15:00|4333.6|4330.8|4334.6|4331.8|4334.7|4331.9|4331.6|4328.8|54
1596417600000|2020-08-03 01:20:00|4334.2|4331.4|4331.6|4328.8|4334.2|4331.4|4329.1|4326.3|36
1596417900000|2020-08-03 01:25:00|4332.1|4329.3|4331.6|4328.8|4334.6|4331.8|4330.7|4327.9|19
1596418200000|2020-08-03 01:30:00|4330.7|4327.9|4326.3|4323.5|4332.2|4329.4|4324.2|4321.4|100
1596418500000|2020-08-03 01:35:00|4326.2|4323.4|4329.2|4326.4|4329.6|4326.8|4324.6|4321.8|128
1596418800000|2020-08-03 01:40:00|4329.6|4326.8|4329.2|4326.4|4332.6|4329.8|4327.2|4324.4|183
1596419100000|2020-08-03 01:45:00|4329.7|4326.9|4331.2|4328.4|4332.7|4329.9|4328.6|4325.8|82
1596419400000|2020-08-03 01:50:00|4332.1|4329.3|4331.1|4328.3|4332.1|4329.3|4328.7|4325.9|34
1596419700000|2020-08-03 01:55:00|4331.2|4328.4|4332.6|4329.8|4332.6|4329.8|4329.2|4326.4|100
1596420000000|2020-08-03 02:00:00|4331.8|4329|4328.7|4325.9|4331.8|4329|4328.7|4325.9|39
1596420300000|2020-08-03 02:05:00|4329.2|4326.4|4325.8|4323|4329.7|4326.9|4325.7|4322.9|28
1596420600000|2020-08-03 02:10:00|4325.7|4322.9|4325.2|4322.4|4325.7|4322.9|4323.7|4320.9|100
1596420900000|2020-08-03 02:15:00|4324.7|4321.9|4329.7|4326.9|4332.8|4328.6|4320.8|4318|439
1596421200000|2020-08-03 02:20:00|4330.2|4327.4|4327.7|4324.9|4331.6|4328.8|4327.7|4324.9|60
1596421500000|2020-08-03 02:25:00|4327.2|4324.4|4329.2|4326.4|4329.7|4326.9|4326.7|4323.9|32
1596421800000|2020-08-03 02:30:00|4328.7|4325.9|4327.7|4324.9|4328.7|4325.9|4322.7|4319.9|104
1596422100000|2020-08-03 02:35:00|4327.2|4324.4|4333.7|4330.9|4334.1|4331.3|4326.7|4323.9|46
1596422400000|2020-08-03 02:40:00|4334.2|4331.4|4333.8|4331|4335.7|4332.9|4333.7|4330.9|65
1596422700000|2020-08-03 02:45:00|4332.8|4330|4335.2|4332.4|4335.2|4332.4|4331.8|4329|54
1596423000000|2020-08-03 02:50:00|4334.8|4332|4334.4|4331.6|4334.8|4332|4331.9|4329.1|47
1596423300000|2020-08-03 02:55:00|4334.3|4331.5|4332.3|4329.5|4335.3|4332.5|4331.4|4328.6|80
1596423600000|2020-08-03 03:00:00|4332.4|4329.6|4332.9|4330.1|4335.3|4332.5|4331.8|4329|56
1596423900000|2020-08-03 03:05:00|4333.3|4330.5|4334.3|4331.5|4334.3|4331.5|4331.8|4329|131
1596424200000|2020-08-03 03:10:00|4335.1|4332.3|4335.3|4332.5|4337.3|4334.5|4333.8|4331|78
1596424500000|2020-08-03 03:15:00|4335.7|4332.9|4334.7|4331.9|4336.2|4333.4|4334.3|4331.5|28
1596424800000|2020-08-03 03:20:00|4334.2|4331.4|4334.3|4331.5|4335.7|4332.9|4332.8|4330|156
1596425100000|2020-08-03 03:25:00|4334.7|4331.9|4339.7|4336.9|4340.3|4337.5|4334.7|4331.9|104
1596425400000|2020-08-03 03:30:00|4339.8|4337|4336.3|4333.5|4340.3|4337.5|4335.7|4332.9|116
1596425700000|2020-08-03 03:35:00|4337.3|4334.5|4337.7|4334.9|4337.7|4334.9|4335.7|4332.9|31
1596426000000|2020-08-03 03:40:00|4338.2|4335.4|4340.2|4337.4|4340.2|4337.4|4337.3|4334.5|19
1596426300000|2020-08-03 03:45:00|4339.7|4336.9|4339.7|4336.9|4340.6|4337.8|4338.7|4335.9|19
1596426600000|2020-08-03 03:50:00|4339.3|4336.5|4338.7|4335.9|4340.3|4337.5|4338.2|4335.4|22
1596426900000|2020-08-03 03:55:00|4338.3|4335.5|4335.9|4333.1|4338.3|4335.5|4335.9|4333.1|16
1596427200000|2020-08-03 04:00:00|4336|4333.2|4333.8|4331|4336.3|4333.5|4333.8|4331|29
1596427500000|2020-08-03 04:05:00|4334.2|4331.4|4333.2|4330.4|4334.7|4331.9|4332.7|4329.9|6
1596427800000|2020-08-03 04:10:00|4332.8|4330|4333.2|4330.4|4333.8|4331|4332.7|4329.9|16
1596428100000|2020-08-03 04:15:00|4333.6|4330.8|4332.2|4329.4|4333.6|4330.8|4331.8|4329|9
1596428400000|2020-08-03 04:20:00|4331.8|4329|4334.2|4331.4|4334.2|4331.4|4331.8|4329|5
1596428700000|2020-08-03 04:25:00|4333.8|4331|4334.8|4332|4335.2|4332.4|4333.8|4331|32
1596429000000|2020-08-03 04:30:00|4333.9|4331.1|4339.3|4336.5|4339.8|4337|4333.8|4331|12
1596429300000|2020-08-03 04:35:00|4339.8|4337|4340.8|4338|4340.8|4338|4339.8|4337|51
1596429600000|2020-08-03 04:40:00|4340.9|4338.1|4341.8|4339|4341.8|4339|4339.8|4337|13
1596429900000|2020-08-03 04:45:00|||||||||1
1596430200000|2020-08-03 04:50:00|4341.2|4338.4|4341.3|4338.5|4342.3|4339.5|4340.3|4337.5|27
1596430500000|2020-08-03 04:55:00|4341.7|4338.9|4342.9|4340.1|4343.9|4341.1|4339.9|4337.1|176
1596430800000|2020-08-03 05:00:00|4342|4339.2|4339.9|4337.1|4342.9|4340.1|4339.9|4337.1|12
1596431100000|2020-08-03 05:05:00|4340.8|4338|4339.4|4336.6|4341.4|4338.6|4338.9|4336.1|158
1596431400000|2020-08-03 05:10:00|4339.9|4337.1|4340.9|4338.1|4341.4|4338.6|4339.4|4336.6|20
1596431700000|2020-08-03 05:15:00|4341.3|4338.5|4341.4|4338.6|4341.4|4338.6|4339.9|4337.1|4
1596432000000|2020-08-03 05:20:00|4340.9|4338.1|4341.4|4338.6|4341.8|4339|4340.4|4337.6|6
1596432300000|2020-08-03 05:25:00|4341.3|4338.5|4343.3|4340.5|4344.8|4342|4341.3|4338.5|18
1596432600000|2020-08-03 05:30:00|4343.4|4340.6|4344.3|4341.5|4344.8|4342|4342.8|4340|20
1596432900000|2020-08-03 05:35:00|4344.4|4341.6|4345.4|4342.6|4345.8|4343|4343.9|4341.1|25
1596433200000|2020-08-03 05:40:00|4345.3|4342.5|4346.4|4343.6|4346.8|4344|4344.8|4342|35
1596433500000|2020-08-03 05:45:00|4346.8|4344|4347.8|4345|4348.8|4346|4345.9|4343.1|33
1596433800000|2020-08-03 05:50:00|4347|4344.2|4344.9|4342.1|4348.3|4345.5|4344.9|4342.1|49
1596434100000|2020-08-03 05:55:00|4345.3|4342.5|4343.4|4340.6|4345.4|4342.6|4341.8|4339|48
1596434400000|2020-08-03 06:00:00|4343.8|4341|4340.8|4338|4344.8|4342|4338.8|4336|65
1596434700000|2020-08-03 06:05:00|4341.3|4338.5|4341.9|4339.1|4343.8|4341|4340.3|4337.5|88
1596435000000|2020-08-03 06:10:00|4341.8|4339|4340.8|4338|4342.9|4340.1|4339.9|4337.1|51
1596435300000|2020-08-03 06:15:00|4340.9|4338.1|4335.9|4333.1|4340.9|4338.1|4334.4|4331.6|156
1596435600000|2020-08-03 06:20:00|4335.4|4332.6|4329|4326.2|4338.3|4335.5|4327.5|4324.7|337
1596435900000|2020-08-03 06:25:00|4329.5|4326.7|4332.9|4330.1|4336|4333.2|4329.5|4326.7|232
1596436200000|2020-08-03 06:30:00|4333|4330.2|4334|4331.2|4338|4335.2|4331|4328.2|399
1596436500000|2020-08-03 06:35:00|4333|4330.2|4332.1|4329.3|4336|4333.2|4332.1|4329.3|80
1596436800000|2020-08-03 06:40:00|4332|4329.2|4329.1|4326.3|4333.1|4330.3|4327.5|4324.7|154
1596437100000|2020-08-03 06:45:00|4330|4327.2|4327.1|4324.3|4331.1|4328.3|4327|4324.2|343
1596437400000|2020-08-03 06:50:00|4327.6|4324.8|4326.1|4323.3|4327.6|4324.8|4324.1|4321.3|240
1596437700000|2020-08-03 06:55:00|4326|4323.2|4328|4325.2|4330.1|4327.3|4326|4323.2|142
1596438000000|2020-08-03 07:00:00|4328.1|4325.3|4333.1|4330.3|4334|4331.2|4318|4315.2|847
1596438300000|2020-08-03 07:05:00|4333|4330.2|4325.6|4322.8|4336|4333.2|4323|4320.2|858
1596438600000|2020-08-03 07:10:00|4325.1|4322.3|4315.2|4312.4|4326|4323.2|4315.2|4312.4|789
1596438900000|2020-08-03 07:15:00|4315.7|4312.9|4315.8|4313|4318.8|4316|4313.9|4311.1|1037
1596439200000|2020-08-03 07:20:00|4315.3|4312.5|4313.3|4310.5|4317.3|4314.5|4312.3|4309.5|262
1596439500000|2020-08-03 07:25:00|4313.2|4310.4|4303.8|4301|4313.2|4310.4|4303.2|4300.4|565
1596439800000|2020-08-03 07:30:00|4303.3|4300.5|4302.9|4300.1|4305.3|4302.5|4294.4|4291.6|902
1596440100000|2020-08-03 07:35:00|4302.5|4299.7|4310.4|4307.6|4312.4|4309.6|4302.4|4299.6|798
1596440400000|2020-08-03 07:40:00|4311.3|4308.5|4308.4|4305.6|4312.3|4309.5|4306.4|4303.6|615
1596440700000|2020-08-03 07:45:00|4308.9|4306.1|4311.4|4308.6|4313.5|4310.7|4306.9|4304.1|327
1596441000000|2020-08-03 07:50:00|4311.5|4308.7|4315.4|4312.6|4317.4|4314.6|4310.4|4307.6|397
1596441300000|2020-08-03 07:55:00|4315|4312.2|4316.4|4313.6|4320.2|4317.4|4310.4|4307.6|1713
1596441600000|2020-08-03 08:00:00|4316.8|4314|4323.2|4320.4|4325.4|4322.6|4314.3|4311.5|1203
1596441900000|2020-08-03 08:05:00|4323.7|4320.9|4324.3|4321.5|4327.3|4324.5|4321.2|4318.4|583
1596442200000|2020-08-03 08:10:00|4325.3|4322.5|4323.3|4320.5|4326.3|4323.5|4320.4|4317.6|358
1596442500000|2020-08-03 08:15:00|4324.2|4321.4|4322.3|4319.5|4326.3|4323.5|4314.4|4311.6|726
1596442800000|2020-08-03 08:20:00|4322.8|4320|4324.3|4321.5|4328.3|4325.5|4320.3|4317.5|781
1596443100000|2020-08-03 08:25:00|4323.3|4320.5|4325.4|4322.6|4328.3|4325.5|4321.3|4318.5|2389
1596443400000|2020-08-03 08:30:00|4325.3|4322.5|4327.4|4324.6|4333.3|4330.5|4324.3|4321.5|2175
1596443700000|2020-08-03 08:35:00|4328.3|4325.5|4329.3|4326.5|4334.8|4332|4326.3|4323.5|784
1596444000000|2020-08-03 08:40:00|4329.2|4326.4|4321.4|4318.6|4329.2|4326.4|4319.9|4317.1|1224
1596444300000|2020-08-03 08:45:00|4321.3|4318.5|4314.3|4311.5|4321.3|4318.5|4309.4|4306.6|1032
1596444600000|2020-08-03 08:50:00|4313.9|4311.1|4312.4|4309.6|4314.4|4311.6|4312.4|4309.6|520
1596444900000|2020-08-03 08:55:00|4312.5|4309.7|4315.4|4312.6|4316.3|4313.5|4311.4|4308.6|541
1596445200000|2020-08-03 09:00:00|4314.5|4311.7|4313.4|4310.6|4318.3|4315.5|4313.4|4310.6|433
1596445500000|2020-08-03 09:05:00|4313.9|4311.1|4308.4|4305.6|4316.4|4313.6|4307.4|4304.6|358
1596445800000|2020-08-03 09:10:00|4309.3|4306.5|4299.4|4296.6|4309.4|4306.6|4299.4|4296.6|997
1596446100000|2020-08-03 09:15:00|4300.4|4297.6|4311.4|4308.6|4311.4|4308.6|4300.4|4297.6|511
1596446400000|2020-08-03 09:20:00|4311.5|4308.7|4313.5|4310.7|4313.5|4310.7|4310.4|4307.6|334
1596446700000|2020-08-03 09:25:00|4313.4|4310.6|4310.5|4307.7|4316.4|4313.6|4309.4|4306.6|616
1596447000000|2020-08-03 09:30:00|4310.4|4307.6|4317.4|4314.6|4317.5|4314.7|4310.4|4307.6|615
1596447300000|2020-08-03 09:35:00|4317.5|4314.7|4321.9|4319.1|4322.4|4319.6|4317.5|4314.7|774
1596447600000|2020-08-03 09:40:00|4322.3|4319.5|4322.4|4319.6|4322.4|4319.6|4319.9|4317.1|235
1596447900000|2020-08-03 09:45:00|4322.5|4319.7|4319.2|4316.4|4323.3|4320.5|4317.3|4314.5|694
1596448200000|2020-08-03 09:50:00|4319.3|4316.5|4323.2|4320.4|4324.3|4321.5|4319.3|4316.5|1273
1596448500000|2020-08-03 09:55:00|4322.8|4320|4327.1|4324.3|4328.2|4325.4|4322.7|4319.9|383
1596448800000|2020-08-03 10:00:00|4327.2|4324.4|4319.2|4316.4|4328.2|4325.4|4318.3|4315.5|554
1596449100000|2020-08-03 10:05:00|4318.8|4316|4316.2|4313.4|4319.2|4316.4|4315.3|4312.5|369
1596449400000|2020-08-03 10:10:00|4316.7|4313.9|4318.3|4315.5|4319.8|4317|4313.2|4310.4|240
1596449700000|2020-08-03 10:15:00|4318.2|4315.4|4316.2|4313.4|4318.2|4315.4|4315.2|4312.4|254
1596450000000|2020-08-03 10:20:00|4316.7|4313.9|4328.2|4325.4|4330.1|4327.3|4316.3|4313.5|434
1596450300000|2020-08-03 10:25:00|4328.7|4325.9|4327.3|4324.5|4331.7|4328.9|4326.3|4323.5|250
1596450600000|2020-08-03 10:30:00|4326.8|4324|4327.3|4324.5|4330.3|4327.5|4326.3|4323.5|118
1596450900000|2020-08-03 10:35:00|4327.8|4325|4331.3|4328.5|4331.8|4329|4326.3|4323.5|200
1596451200000|2020-08-03 10:40:00|4331.8|4329|4336.3|4333.5|4336.3|4333.5|4331.3|4328.5|783
1596451500000|2020-08-03 10:45:00|4335.4|4332.6|4330.3|4327.5|4337.3|4334.5|4329.3|4326.5|786
1596451800000|2020-08-03 10:50:00|4329.3|4326.5|4333.2|4330.4|4335.3|4332.5|4329.3|4326.5|430
1596452100000|2020-08-03 10:55:00|4332.8|4330|4331.8|4329|4333.3|4330.5|4329.3|4326.5|264
1596452400000|2020-08-03 11:00:00|4332.2|4329.4|4336.3|4333.5|4336.3|4333.5|4330.3|4327.5|351
1596452700000|2020-08-03 11:05:00|4335.8|4333|4333.3|4330.5|4336.3|4333.5|4332.4|4329.6|292
1596453000000|2020-08-03 11:10:00|4332.8|4330|4338.3|4335.5|4338.3|4335.5|4332.3|4329.5|286
1596453300000|2020-08-03 11:15:00|4337.3|4334.5|4338.4|4335.6|4338.4|4335.6|4335.3|4332.5|152
1596453600000|2020-08-03 11:20:00|4338.3|4335.5|4342.4|4339.6|4343.4|4340.6|4336.4|4333.6|1416
1596453900000|2020-08-03 11:25:00|4342.3|4339.5|4340.4|4337.6|4343.4|4340.6|4340.4|4337.6|464
1596454200000|2020-08-03 11:30:00|4340.9|4338.1|4344.3|4341.5|4344.3|4341.5|4340.9|4338.1|488
1596454500000|2020-08-03 11:35:00|4344.4|4341.6|4345.3|4342.5|4346.4|4343.6|4343.4|4340.6|416
1596454800000|2020-08-03 11:40:00|4345.4|4342.6|4339.4|4336.6|4345.4|4342.6|4339.4|4336.6|457
1596455100000|2020-08-03 11:45:00|4339.9|4337.1|4337.4|4334.6|4340.9|4338.1|4335.4|4332.6|525
1596455400000|2020-08-03 11:50:00|4337.5|4334.7|4341.5|4338.7|4342.5|4339.7|4337.5|4334.7|237
1596455700000|2020-08-03 11:55:00|4342|4339.2|4344.5|4341.7|4344.5|4341.7|4341.5|4338.7|155
1596456000000|2020-08-03 12:00:00|4344.4|4341.6|4351.3|4348.5|4351.5|4348.7|4341.4|4338.6|878
1596456300000|2020-08-03 12:05:00|4350.5|4347.7|4351.8|4349|4353.3|4350.5|4349.8|4347|328
1596456600000|2020-08-03 12:10:00|4352.3|4349.5|4349.4|4346.6|4353.4|4350.6|4348.9|4346.1|230
1596456900000|2020-08-03 12:15:00|4350.3|4347.5|4351.3|4348.5|4354.4|4351.6|4348.5|4345.7|390
1596457200000|2020-08-03 12:20:00|4350.9|4348.1|4354.9|4352.1|4356.4|4353.6|4350.5|4347.7|729
1596457500000|2020-08-03 12:25:00|4355.4|4352.6|4362.4|4359.6|4363.4|4360.6|4353.5|4350.7|990
1596457800000|2020-08-03 12:30:00|4361.4|4358.6|4360.4|4357.6|4367.4|4364.6|4359.4|4356.6|947
1596458100000|2020-08-03 12:35:00|4359.5|4356.7|4361.2|4358.4|4361.2|4358.4|4358.4|4355.6|726
1596458400000|2020-08-03 12:40:00|4360.2|4357.4|4360.2|4357.4|4361.2|4358.4|4359.2|4356.4|942
1596458700000|2020-08-03 12:45:00|4360.3|4357.5|4357.2|4354.4|4361.2|4358.4|4356.4|4353.6|417
1596459000000|2020-08-03 12:50:00|4356.4|4353.6|4360.4|4357.6|4364.4|4361.6|4356.4|4353.6|695
1596459300000|2020-08-03 12:55:00|4360.5|4357.7|4365.3|4362.5|4366.4|4363.6|4360.4|4357.6|503
1596459600000|2020-08-03 13:00:00|4365.8|4363|4382.3|4379.5|4385.4|4382.6|4362.8|4360|3526
1596459900000|2020-08-03 13:05:00|4381.9|4379.1|4385|4382.2|4385.5|4382.7|4378.5|4375.7|2551
1596460200000|2020-08-03 13:10:00|4385.4|4382.6|4378.5|4375.7|4385.5|4382.7|4376.5|4373.7|2190
1596460500000|2020-08-03 13:15:00|4379.4|4376.6|4385|4382.2|4385.5|4382.7|4374.4|4371.6|2000
1596460800000|2020-08-03 13:20:00|4384.5|4381.7|4382|4379.2|4385.4|4382.6|4377.5|4374.7|1062
1596461100000|2020-08-03 13:25:00|4381.5|4378.7|4381.4|4378.6|4382.5|4379.7|4377.5|4374.7|1309
1596461400000|2020-08-03 13:30:00|4379.9|4377.1|4374.7|4371.9|4380.3|4377.5|4369.7|4366.9|1471
1596461700000|2020-08-03 13:35:00|4374.5|4371.7|4368.5|4365.7|4381|4378.2|4365.6|4362.8|1310
1596462000000|2020-08-03 13:40:00|4368.1|4365.3|4361.1|4358.3|4374.6|4371.8|4357.7|4354.9|1595
1596462300000|2020-08-03 13:45:00|4361.6|4358.8|4367.1|4364.3|4370.6|4367.8|4360.7|4357.9|1355
1596462600000|2020-08-03 13:50:00|4366.6|4363.8|4365.7|4362.9|4370.6|4367.8|4362.7|4359.9|711
1596462900000|2020-08-03 13:55:00|4366.6|4363.8|4369.6|4366.8|4371.6|4368.8|4360.7|4357.9|1063
1596463200000|2020-08-03 14:00:00|4369.7|4366.9|4384.6|4381.8|4390.7|4387.9|4368.2|4365.4|2840
1596463500000|2020-08-03 14:05:00|4384.2|4381.4|4399.7|4396.9|4399.7|4396.9|4382.7|4379.9|2631
1596463800000|2020-08-03 14:10:00|4399.6|4396.8|4393.8|4391|4400.6|4397.8|4391.7|4388.9|1850
1596464100000|2020-08-03 14:15:00|4394.7|4391.9|4383.3|4380.5|4400.7|4397.9|4382.3|4379.5|2469
1596464400000|2020-08-03 14:20:00|4383.7|4380.9|4379.8|4377|4384.8|4382|4371.8|4369|1574
1596464700000|2020-08-03 14:25:00|4379.3|4376.5|4379.1|4376.3|4384.8|4382|4373|4370.2|2496
1596465000000|2020-08-03 14:30:00|4380|4377.2|4389|4386.2|4391|4388.2|4379.1|4376.3|1611
1596465300000|2020-08-03 14:35:00|4389.1|4386.3|4391.1|4388.3|4394.1|4391.3|4385.1|4382.3|1680
1596465600000|2020-08-03 14:40:00|4390.2|4387.4|4387.1|4384.3|4393.1|4390.3|4385.1|4382.3|1312
1596465900000|2020-08-03 14:45:00|4388|4385.2|4386.6|4383.8|4391.1|4388.3|4377.6|4374.8|1556
1596466200000|2020-08-03 14:50:00|4386.1|4383.3|4398|4395.2|4399.1|4396.3|4386.1|4383.3|1974
1596466500000|2020-08-03 14:55:00|4398.1|4395.3|4403.6|4400.8|4406.1|4403.3|4397.1|4394.3|4403
1596466800000|2020-08-03 15:00:00|4403.1|4400.3|4414.1|4411.3|4415.6|4412.8|4402.1|4399.3|3730
1596467100000|2020-08-03 15:05:00|4415|4412.2|4417.9|4415.1|4424.4|4421.6|4412.9|4410.1|3837
1596467400000|2020-08-03 15:10:00|4418.8|4416|4405.8|4403|4421.8|4419|4403.8|4401|2233
1596467700000|2020-08-03 15:15:00|4405.9|4403.1|4417.2|4414.4|4419.6|4416.8|4403.8|4401|2263
1596468000000|2020-08-03 15:20:00|4417.6|4414.8|4430.6|4427.8|4430.6|4427.8|4415.7|4412.9|2781
1596468300000|2020-08-03 15:25:00|4429.7|4426.9|4425.8|4423|4439.1|4436.3|4419.8|4417|5979
1596468600000|2020-08-03 15:30:00|4425.6|4422.8|4426.2|4423.4|4430.6|4427.8|4421.6|4418.8|3893
1596468900000|2020-08-03 15:35:00|4426.7|4423.9|4430.2|4427.4|4431.8|4429|4423.7|4420.9|1060
1596469200000|2020-08-03 15:40:00|4430.3|4427.5|4429.7|4426.9|4435.8|4433|4423.7|4420.9|1863
1596469500000|2020-08-03 15:45:00|4430.2|4427.4|4421.7|4418.9|4430.7|4427.9|4421.7|4418.9|1563
1596469800000|2020-08-03 15:50:00|4421.8|4419|4422.9|4420.1|4425.8|4423|4417.9|4415.1|1248
1596470100000|2020-08-03 15:55:00|4422.8|4420|4420.4|4417.6|4423.3|4420.5|4417.9|4415.1|722
1596470400000|2020-08-03 16:00:00|4420.9|4418.1|4422.9|4420.1|4431.7|4428.9|4420.9|4418.1|1357
1596470700000|2020-08-03 16:05:00|4421.9|4419.1|4425.4|4422.6|4425.9|4423.1|4419.9|4417.1|1024
1596471000000|2020-08-03 16:10:00|4425.9|4423.1|4422|4419.2|4427.9|4425.1|4421|4418.2|879
1596471300000|2020-08-03 16:15:00|4422.8|4420|4414.9|4412.1|4425|4422.2|4414.8|4412|992
1596471600000|2020-08-03 16:20:00|4415.8|4413|4411|4408.2|4416.8|4414|4409.9|4407.1|1208
1596471900000|2020-08-03 16:25:00|4410.9|4408.1|4409.3|4406.5|4411|4408.2|4405|4402.2|970
1596472200000|2020-08-03 16:30:00|4409.4|4406.6|4404.8|4402|4410.3|4407.5|4404.8|4402|722
1596472500000|2020-08-03 16:35:00|4404|4401.2|4412.8|4410|4413.7|4410.9|4404|4401.2|1509
1596472800000|2020-08-03 16:40:00|4413.7|4410.9|4421.8|4419|4423.2|4420.4|4412.7|4409.9|640
1596473100000|2020-08-03 16:45:00|4421.7|4418.9|4430.6|4427.8|4430.6|4427.8|4421.7|4418.9|2258
1596473400000|2020-08-03 16:50:00|4430.2|4427.4|4433.7|4430.9|4435.7|4432.9|4427.7|4424.9|2338
1596473700000|2020-08-03 16:55:00|4433.6|4430.8|4435.7|4432.9|4435.7|4432.9|4433.6|4430.8|2459
1596474000000|2020-08-03 17:00:00|4435.6|4432.8|4429.7|4426.9|4435.7|4432.9|4427.7|4424.9|1658
1596474300000|2020-08-03 17:05:00|4429.2|4426.4|4435.7|4432.9|4435.7|4432.9|4429.2|4426.4|1467
1596474600000|2020-08-03 17:10:00|4434.7|4431.9|4428.7|4425.9|4435.7|4432.9|4428.7|4425.9|1152
1596474900000|2020-08-03 17:15:00|4429.7|4426.9|4435.9|4433.1|4435.9|4433.1|4428.7|4425.9|968
1596475200000|2020-08-03 17:20:00|4435.7|4432.9|4445.7|4442.9|4447.7|4444.9|4434.9|4432.1|1945
1596475500000|2020-08-03 17:25:00|4446.2|4443.4|4444.6|4441.8|4449.1|4446.3|4441.8|4439|894
1596475800000|2020-08-03 17:30:00|4444.7|4441.9|4450.6|4447.8|4450.6|4447.8|4443.6|4440.8|1525
1596476100000|2020-08-03 17:35:00|4449.5|4446.7|4447.6|4444.8|4451.5|4448.7|4443.6|4440.8|929
1596476400000|2020-08-03 17:40:00|4448.1|4445.3|4444.8|4442|4451.6|4448.8|4444.8|4442|1076
1596476700000|2020-08-03 17:45:00|4445.2|4442.4|4447.6|4444.8|4450.6|4447.8|4444.8|4442|897
1596477000000|2020-08-03 17:50:00|4448.6|4445.8|4448.6|4445.8|4450.6|4447.8|4445.6|4442.8|900
1596477300000|2020-08-03 17:55:00|4448.5|4445.7|4446.7|4443.9|4449.6|4446.8|4441.6|4438.8|1477
1596477600000|2020-08-03 18:00:00|4447.6|4444.8|4441.8|4439|4450.6|4447.8|4437.8|4435|2016
1596477900000|2020-08-03 18:05:00|4441.7|4438.9|4433.9|4431.1|4441.7|4438.9|4430.9|4428.1|1875
1596478200000|2020-08-03 18:10:00|4434.4|4431.6|4437.9|4435.1|4439.8|4437|4430.9|4428.1|1054
1596478500000|2020-08-03 18:15:00|4438.4|4435.6|4435.9|4433.1|4439.9|4437.1|4430.9|4428.1|1296
1596478800000|2020-08-03 18:20:00|4435.4|4432.6|4428.4|4425.6|4435.4|4432.6|4424.1|4421.3|2284
1596479100000|2020-08-03 18:25:00|4428.5|4425.7|4418.1|4415.3|4430.9|4428.1|4417.2|4414.4|6962
1596479400000|2020-08-03 18:30:00|4417.7|4414.9|4418.7|4415.9|4423.1|4420.3|4413.2|4410.4|2791
1596479700000|2020-08-03 18:35:00|4418.3|4415.5|4406.2|4403.4|4421.2|4418.4|4405.2|4402.4|1172
1596480000000|2020-08-03 18:40:00|4406.3|4403.5|4406.7|4403.9|4407.2|4404.4|4400.4|4397.6|612
1596480300000|2020-08-03 18:45:00|4406.3|4403.5|4408.2|4405.4|4410.2|4407.4|4403.8|4401|423
1596480600000|2020-08-03 18:50:00|4407.8|4405|4412.2|4409.4|4412.3|4409.5|4407.2|4404.4|268
1596480900000|2020-08-03 18:55:00|4411.8|4409|4408.8|4406|4412.2|4409.4|4406.3|4403.5|114
1596481200000|2020-08-03 19:00:00|4408.7|4405.9|4399.8|4397|4409.2|4406.4|4399.3|4396.5|474
1596481500000|2020-08-03 19:05:00|4400.2|4397.4|4397.3|4394.5|4401.2|4398.4|4396.3|4393.5|249
1596481800000|2020-08-03 19:10:00|4397.4|4394.6|4396.3|4393.5|4398.3|4395.5|4395.4|4392.6|230
1596482100000|2020-08-03 19:15:00|4395.8|4393|4395.3|4392.5|4396.3|4393.5|4392.3|4389.5|208
1596482400000|2020-08-03 19:20:00|4395.8|4393|4400.3|4397.5|4400.8|4398|4394.8|4392|87
1596482700000|2020-08-03 19:25:00|4399.8|4397|4397.3|4394.5|4400.4|4397.6|4396.3|4393.5|108
1596483000000|2020-08-03 19:30:00|4396.8|4394|4393.3|4390.5|4397.3|4394.5|4392.3|4389.5|396
1596483300000|2020-08-03 19:35:00|4394.2|4391.4|4398.9|4396.1|4399.3|4396.5|4394.2|4391.4|73
1596483600000|2020-08-03 19:40:00|4398.8|4396|4402.1|4399.3|4402.7|4399.9|4398.3|4395.5|335
1596483900000|2020-08-03 19:45:00|4401.7|4398.9|4402.2|4399.4|4403.7|4400.9|4401.2|4398.4|75
1596484200000|2020-08-03 19:50:00|4401.9|4399.1|4399.2|4396.4|4401.9|4399.1|4397.2|4394.4|136
1596484500000|2020-08-03 19:55:00|4398.7|4395.9|4395.2|4392.4|4400.2|4397.4|4395.2|4392.4|403
1596484800000|2020-08-03 20:00:00|4395.6|4392.8|4394.3|4391.5|4396.7|4393.9|4394.2|4391.4|78
1596485100000|2020-08-03 20:05:00|4394.2|4391.4|4392.2|4389.4|4394.2|4391.4|4392.2|4389.4|95
1596485400000|2020-08-03 20:10:00|4393.1|4390.3|4393.2|4390.4|4395.3|4392.5|4392.2|4389.4|339
1596485700000|2020-08-03 20:15:00|4394.2|4391.4|4396.3|4393.5|4396.7|4393.9|4393.2|4390.4|37
1596486000000|2020-08-03 20:20:00|4396.2|4393.4|4399.3|4396.5|4399.8|4397|4396.2|4393.4|40
1596486300000|2020-08-03 20:25:00|4399.8|4397|4397.3|4394.5|4400.3|4397.5|4397.3|4394.5|55
1596486600000|2020-08-03 20:30:00|4398.3|4395.5|4394.3|4391.5|4398.3|4395.5|4394.3|4391.5|48
1596486900000|2020-08-03 20:35:00|4394.2|4391.4|4394.3|4391.5|4395.8|4393|4394.2|4391.4|53
1596487200000|2020-08-03 20:40:00|4394.8|4392|4396.8|4394|4399.3|4396.5|4394.8|4392|80
1596487500000|2020-08-03 20:45:00|4397.2|4394.4|4392.8|4390|4398.3|4395.5|4392.2|4389.4|132
1596487800000|2020-08-03 20:50:00|4393.3|4390.5|4392.3|4389.5|4393.7|4390.9|4392.2|4389.4|14
1596488100000|2020-08-03 20:55:00|4392.4|4389.6|4395.3|4392.5|4395.3|4392.5|4392.3|4389.5|94
1596488400000|2020-08-03 21:00:00|4394.9|4392.1|4393.3|4390.5|4398.4|4393|4393.3|4387.6|14
1596488700000|2020-08-03 21:05:00|4393.8|4391|4393.9|4391.1|4393.9|4391.1|4393.8|4391|17
1596489000000|2020-08-03 21:10:00|4394.4|4391.6|4393.9|4391.1|4394.4|4391.6|4393.9|4390|12
1596489300000|2020-08-03 21:15:00|4395|4391|4393.9|4391.1|4395.4|4392.6|4393.9|4390|1
1596489600000|2020-08-03 21:20:00|4394|4391.2|4394.5|4391.7|4394.5|4391.7|4394|4391.2|0
1596489900000|2020-08-03 21:25:00|4394|4391.2|4394|4391.2|4394|4391.2|4394|4391.2|1
1596490500000|2020-08-03 21:35:00|||||||||45
1596490800000|2020-08-03 21:40:00|4392.7|4389.9|4394|4391.2|4394.1|4391.2|4392.5|4389.7|8
1596491100000|2020-08-03 21:45:00|4394.2|4391.4|4394|4391.2|4395.9|4393.1|4394|4390.1|17
1596491400000|2020-08-03 21:50:00|4398.5|4388.5|4398.5|4388.5|4398.5|4393.1|4393.9|4388.4|11
1596491700000|2020-08-03 21:55:00|4395.9|4393.1|4393.9|4391.1|4398.5|4393.1|4393.9|4388|19
1596499200000|2020-08-04 00:00:00|4389.1|4379.1|4375.5|4372.7|4389.1|4380.7|4375|4372.2|333
1596499500000|2020-08-04 00:05:00|4374.6|4371.8|4375.6|4372.8|4377.5|4374.7|4372.5|4369.7|138
1596499800000|2020-08-04 00:10:00|4375.5|4372.7|4377.5|4374.7|4378.5|4375.7|4375.5|4372.7|168
1596500100000|2020-08-04 00:15:00|4377.4|4374.6|4377.1|4374.3|4380.4|4377.6|4375.1|4372.3|49
1596500400000|2020-08-04 00:20:00|4377.5|4374.7|4378.1|4375.3|4380.9|4378.1|4377.1|4374.3|92
1596500700000|2020-08-04 00:25:00|4378.5|4375.7|4382.6|4379.8|4383.5|4380.7|4378.1|4375.3|39
1596501000000|2020-08-04 00:30:00|4382.5|4379.7|4382.5|4379.7|4383.4|4380.6|4382.5|4379.7|16
1596501300000|2020-08-04 00:35:00|4382.6|4379.8|4381.5|4378.7|4384.5|4381.7|4381.5|4378.7|45
1596501600000|2020-08-04 00:40:00|4381.6|4378.8|4381.5|4378.7|4382.5|4379.7|4380.5|4377.7|29
1596501900000|2020-08-04 00:45:00|4381.6|4378.8|4384.9|4382.1|4385|4382.2|4381.6|4378.8|63
1596502200000|2020-08-04 00:50:00|4384.5|4381.7|4383.4|4380.6|4384.5|4381.7|4382.5|4379.7|40
1596502500000|2020-08-04 00:55:00|4383.5|4380.7|4385.5|4382.7|4386.4|4383.6|4383.5|4380.7|102
1596502800000|2020-08-04 01:00:00|4385.4|4382.6|4393|4390.2|4395.5|4392.7|4385.4|4382.6|348
1596503100000|2020-08-04 01:05:00|4392.5|4389.7|4394.5|4391.7|4396.5|4393.7|4392.1|4389.3|110
1596503400000|2020-08-04 01:10:00|4395|4392.2|4396.5|4393.7|4398.5|4395.7|4394.5|4391.7|115
1596503700000|2020-08-04 01:15:00|4397.4|4394.6|4395.5|4392.7|4398|4395.2|4394|4391.2|30
1596504000000|2020-08-04 01:20:00|4396.5|4393.7|4395.5|4392.7|4396.5|4393.7|4393.5|4390.7|65
1596504300000|2020-08-04 01:25:00|4395.1|4392.3|4395|4392.2|4396.5|4393.7|4394.5|4391.7|54
1596504600000|2020-08-04 01:30:00|4394.5|4391.7|4395.6|4392.8|4396.6|4393.8|4392.6|4389.8|67
1596504900000|2020-08-04 01:35:00|4396|4393.2|4399.6|4396.8|4399.6|4396.8|4395.6|4392.8|59
1596505200000|2020-08-04 01:40:00|4399.1|4396.3|4399|4396.2|4400.6|4397.8|4398.5|4395.7|59
1596505500000|2020-08-04 01:45:00|4399.5|4396.7|4396.1|4393.3|4400.1|4397.3|4395.6|4392.8|85
1596505800000|2020-08-04 01:50:00|4396.5|4393.7|4392.6|4389.8|4396.5|4393.7|4392.6|4389.8|103
1596506100000|2020-08-04 01:55:00|4393.5|4390.7|4393|4390.2|4393.6|4390.8|4392.6|4389.8|58
1596506400000|2020-08-04 02:00:00|4392.6|4389.8|4395.5|4392.7|4398.5|4395.7|4389.1|4386.3|129
1596506700000|2020-08-04 02:05:00|4395.1|4392.3|4395.5|4392.7|4396.5|4393.7|4394.5|4391.7|45
1596507000000|2020-08-04 02:10:00|4395.6|4392.8|4398.5|4395.7|4398.5|4395.7|4395.6|4392.8|22
1596507300000|2020-08-04 02:15:00|4398.1|4395.3|4396|4393.2|4398.5|4395.7|4396|4393.2|21
1596507600000|2020-08-04 02:20:00|4395.5|4392.7|4394.5|4391.7|4395.5|4392.7|4394.5|4391.7|6
1596507900000|2020-08-04 02:25:00|4393.7|4390.9|4393|4390.2|4394.5|4391.7|4391.5|4388.7|26
1596508200000|2020-08-04 02:30:00|4392.6|4389.8|4391|4388.2|4395|4392.2|4389.6|4386.8|106
1596508500000|2020-08-04 02:35:00|4390.5|4387.7|4391|4388.2|4391|4388.2|4387.6|4384.8|149
1596508800000|2020-08-04 02:40:00|4390.5|4387.7|4390|4387.2|4391.5|4388.7|4390|4387.2|24
1596509100000|2020-08-04 02:45:00|4389.5|4386.7|4389.5|4386.7|4390.5|4387.7|4389.5|4386.7|9
1596509400000|2020-08-04 02:50:00|4390.1|4387.3|4392.5|4389.7|4392.5|4389.7|4390.1|4387.3|10
1596509700000|2020-08-04 02:55:00|4392.1|4389.3|4391|4388.2|4392.1|4389.3|4390.1|4387.3|43
1596510000000|2020-08-04 03:00:00|4391.1|4388.3|4391.1|4388.3|4392.1|4389.3|4389.6|4386.8|36
1596510300000|2020-08-04 03:05:00|4390.5|4387.7|4390.5|4387.7|4391.5|4388.7|4389.5|4386.7|50
1596510600000|2020-08-04 03:10:00|4391|4388.2|4392.3|4389.5|4392.5|4389.7|4390.5|4387.7|43
1596510900000|2020-08-04 03:15:00|4392.5|4389.7|4388.5|4385.7|4392.5|4389.7|4387.5|4384.7|49
1596511200000|2020-08-04 03:20:00|4388.1|4385.3|4387|4384.2|4388.5|4385.7|4386.5|4383.7|15
1596511500000|2020-08-04 03:25:00|4386.5|4383.7|4386.5|4383.7|4387.5|4384.7|4386|4383.2|74
1596511800000|2020-08-04 03:30:00|4386.1|4383.3|4386.5|4383.7|4388.4|4385.6|4386.1|4383.3|21
1596512100000|2020-08-04 03:35:00|4387|4384.2|4388.5|4385.7|4389.4|4386.6|4386.5|4383.7|26
1596512400000|2020-08-04 03:40:00|4388.9|4386.1|4387.1|4384.3|4389.5|4386.7|4387.1|4384.3|33
1596512700000|2020-08-04 03:45:00|4386.7|4383.9|4388.1|4385.3|4388.5|4385.7|4386|4383.2|31
1596513000000|2020-08-04 03:50:00|4388.5|4385.7|4387.5|4384.7|4388.5|4385.7|4387.1|4384.3|8
1596513300000|2020-08-04 03:55:00|4387.1|4384.3|4385.1|4382.3|4387.1|4384.3|4384.5|4381.7|90
1596513600000|2020-08-04 04:00:00|4384.7|4381.9|4385.5|4382.7|4385.5|4382.7|4383.6|4380.8|61
1596513900000|2020-08-04 04:05:00|4385.6|4382.8|4386.6|4383.8|4386.6|4383.8|4385.5|4382.7|11
1596514200000|2020-08-04 04:10:00|4387.6|4384.8|4388.6|4385.8|4389.6|4386.8|4387.6|4384.8|44
1596514500000|2020-08-04 04:15:00|4387.6|4384.8|4387.6|4384.8|4387.6|4384.8|4387.6|4384.8|12
1596514800000|2020-08-04 04:20:00|4388.1|4385.3|4388.6|4385.8|4388.6|4385.8|4388.1|4385.3|16
1596515100000|2020-08-04 04:25:00|4389.1|4386.3|4388.6|4385.8|4389.1|4386.3|4388.6|4385.8|21
1596515400000|2020-08-04 04:30:00|4388.7|4385.9|4389.6|4386.8|4389.6|4386.8|4387.6|4384.8|28
1596515700000|2020-08-04 04:35:00|4389.1|4386.3|4386.7|4383.9|4389.2|4386.4|4386.7|4383.9|34
1596516000000|2020-08-04 04:40:00|4387.7|4384.9|4390.7|4387.9|4390.7|4387.9|4387.7|4384.9|36
1596516300000|2020-08-04 04:45:00|4389.7|4386.9|4392.2|4389.4|4392.2|4389.4|4389.7|4386.9|27
1596516600000|2020-08-04 04:50:00|4391.7|4388.9|4391.7|4388.9|4391.7|4388.9|4389.7|4386.9|66
1596516900000|2020-08-04 04:55:00|4392.1|4389.3|4392.2|4389.4|4394.2|4391.4|4391.7|4388.9|31
1596517200000|2020-08-04 05:00:00|4391.7|4388.9|4390.2|4387.4|4393.6|4390.8|4387.7|4384.9|27
1596517500000|2020-08-04 05:05:00|4389.8|4387|4391.6|4388.8|4391.6|4388.8|4388.8|4386|9
1596517800000|2020-08-04 05:10:00|4391.2|4388.4|4388.8|4386|4391.2|4388.4|4388.8|4386|8
1596518100000|2020-08-04 05:15:00|4388.2|4385.4|4388.8|4386|4390.2|4387.4|4387.8|4385|43
1596518400000|2020-08-04 05:20:00|4388.3|4385.5|4388.8|4386|4389.2|4386.4|4387.8|4385|4
1596518700000|2020-08-04 05:25:00|4389.6|4386.8|4388.8|4386|4389.8|4387|4387.8|4385|6
1596519000000|2020-08-04 05:30:00|4387.9|4385.1|4387.2|4384.4|4390.7|4387.9|4387.2|4384.4|73
1596519300000|2020-08-04 05:35:00|4387.7|4384.9|4387.6|4384.8|4388.2|4385.4|4386.6|4383.8|22
1596519600000|2020-08-04 05:40:00|4387.2|4384.4|4383.6|4380.8|4387.2|4384.4|4383.6|4380.8|65
1596519900000|2020-08-04 05:45:00|4382.7|4379.9|4383.6|4380.8|4385.1|4382.3|4382.6|4379.8|71
1596520200000|2020-08-04 05:50:00|4383.7|4380.9|4383.6|4380.8|4383.7|4380.9|4382.6|4379.8|34
1596520500000|2020-08-04 05:55:00|4384.1|4381.3|4382.7|4379.9|4386.6|4383.8|4382.7|4379.9|65
1596520800000|2020-08-04 06:00:00|4381.7|4378.9|4381.7|4378.9|4385.2|4382.4|4380.7|4377.9|108
1596521100000|2020-08-04 06:05:00|4381.2|4378.4|4381.7|4378.9|4382.2|4379.4|4379.7|4376.9|134
1596521400000|2020-08-04 06:10:00|4380.9|4378.1|4390.4|4387.6|4390.8|4388|4380.8|4378|209
1596521700000|2020-08-04 06:15:00|4390.2|4387.4|4387.7|4384.9|4390.8|4388|4387.7|4384.9|178
1596522000000|2020-08-04 06:20:00|4387.6|4384.8|4389.8|4387|4389.9|4387.1|4385.9|4383.1|40
1596522300000|2020-08-04 06:25:00|4389.9|4387.1|4394.3|4391.5|4394.8|4392|4389.9|4387.1|88
1596522600000|2020-08-04 06:30:00|4393.9|4391.1|4397.8|4395|4400.8|4398|4392.8|4390|272
1596522900000|2020-08-04 06:35:00|4398.7|4395.9|4410.8|4408|4411.8|4409|4398.7|4395.9|517
1596523200000|2020-08-04 06:40:00|4411.2|4408.4|4413.8|4411|4414.8|4412|4409.7|4406.9|411
1596523500000|2020-08-04 06:45:00|4413.3|4410.5|4409.9|4407.1|4413.8|4411|4408.9|4406.1|138
1596523800000|2020-08-04 06:50:00|4410.4|4407.6|4413.9|4411.1|4413.9|4411.1|4407.9|4405.1|185
1596524100000|2020-08-04 06:55:00|4413.4|4410.6|4411.4|4408.6|4418.9|4416.1|4410.9|4408.1|304
1596524400000|2020-08-04 07:00:00|4411|4408.2|4411.9|4409.1|4414.8|4412|4404.9|4402.1|359
1596524700000|2020-08-04 07:05:00|4412.3|4409.5|4409.9|4407.1|4413.4|4410.6|4406.9|4404.1|244
1596525000000|2020-08-04 07:10:00|4409.8|4407|4410|4407.2|4413.9|4411.1|4408|4405.2|119
1596525300000|2020-08-04 07:15:00|4409.9|4407.1|4408.8|4406|4410.9|4408.1|4407.9|4405.1|231
1596525600000|2020-08-04 07:20:00|4408.9|4406.1|4402.9|4400.1|4409.9|4407.1|4400.9|4398.1|283
1596525900000|2020-08-04 07:25:00|4402.5|4399.7|4400|4397.2|4404.9|4402.1|4400|4397.2|383
1596526200000|2020-08-04 07:30:00|4399.8|4397|4410.8|4408|4411.4|4408.6|4399|4396.2|299
1596526500000|2020-08-04 07:35:00|4410.9|4408.1|4409.9|4407.1|4414.9|4412.1|4406|4403.2|241
1596526800000|2020-08-04 07:40:00|4409.5|4406.7|4400.8|4398|4409.9|4407.1|4400|4397.2|368
1596527100000|2020-08-04 07:45:00|4400.4|4397.6|4399.4|4396.6|4406.9|4404.1|4394|4391.2|491
1596527400000|2020-08-04 07:50:00|4398.9|4396.1|4393.5|4390.7|4398.9|4396.1|4392.9|4390.1|460
1596527700000|2020-08-04 07:55:00|4393.4|4390.6|4390|4387.2|4397.9|4395.1|4390|4387.2|446
1596528000000|2020-08-04 08:00:00|4391|4388.2|4381|4378.2|4391.4|4388.6|4380|4377.2|1289
1596528300000|2020-08-04 08:05:00|4380.2|4377.4|4374.9|4372.1|4382.3|4379.5|4367.9|4365.1|1920
1596528600000|2020-08-04 08:10:00|4374|4371.2|4368.9|4366.1|4376.9|4374.1|4367.8|4365|1407
1596528900000|2020-08-04 08:15:00|4368.4|4365.6|4368.4|4365.6|4372.9|4370.1|4365.4|4362.6|1022
1596529200000|2020-08-04 08:20:00|4367.9|4365.1|4373.7|4370.9|4374.6|4371.8|4359.9|4357.1|2303
1596529500000|2020-08-04 08:25:00|4374.1|4371.3|4378.6|4375.8|4381.4|4378.6|4369.6|4366.8|4162
1596529800000|2020-08-04 08:30:00|4379.6|4376.8|4378.6|4375.8|4383.6|4380.8|4374.6|4371.8|3047
1596530100000|2020-08-04 08:35:00|4379.5|4376.7|4377.6|4374.8|4382.5|4379.7|4375.6|4372.8|848
1596530400000|2020-08-04 08:40:00|4377.1|4374.3|4381.7|4378.9|4384.6|4381.8|4373.7|4370.9|972
1596530700000|2020-08-04 08:45:00|4382.6|4379.8|4376.7|4373.9|4384.7|4381.9|4376.7|4373.9|667
1596531000000|2020-08-04 08:50:00|4376.6|4373.8|4380.6|4377.8|4381.7|4378.9|4375.7|4372.9|501
1596531300000|2020-08-04 08:55:00|4380.7|4377.9|4379.6|4376.8|4380.7|4377.9|4375.1|4372.3|676
1596531600000|2020-08-04 09:00:00|4379.1|4376.3|4376.6|4373.8|4379.6|4376.8|4370.7|4367.9|745
1596531900000|2020-08-04 09:05:00|4376.7|4373.9|4374.8|4372|4376.7|4373.9|4372.7|4369.9|389
1596532200000|2020-08-04 09:10:00|4373.9|4371.1|4369.8|4367|4374.8|4372|4367.8|4365|1702
1596532500000|2020-08-04 09:15:00|4369.3|4366.5|4366.3|4363.5|4370.8|4368|4364.9|4362.1|482
1596532800000|2020-08-04 09:20:00|4365.8|4363|4368.9|4366.1|4369.8|4367|4359.8|4357|1856
1596533100000|2020-08-04 09:25:00|4368.1|4365.3|4372.9|4370.1|4376.8|4374|4367.9|4365.1|672
1596533400000|2020-08-04 09:30:00|4373.8|4371|4370.9|4368.1|4374.9|4372.1|4367|4364.2|624
1596533700000|2020-08-04 09:35:00|4369.9|4367.1|4361.9|4359.1|4369.9|4367.1|4361.9|4359.1|775
1596534000000|2020-08-04 09:40:00|4360.9|4358.1|4360.9|4358.1|4367.4|4364.6|4358.9|4356.1|936
1596534300000|2020-08-04 09:45:00|4360.4|4357.6|4357.6|4354.8|4360.9|4358.1|4352.6|4349.8|1732
1596534600000|2020-08-04 09:50:00|4357.5|4354.7|4362|4359.2|4364.1|4361.3|4356.1|4353.3|349
1596534900000|2020-08-04 09:55:00|4361|4358.2|4357.2|4354.4|4363.1|4360.3|4357.1|4354.3|586
1596535200000|2020-08-04 10:00:00|4357.1|4354.3|4346|4343.2|4362.1|4359.3|4345.1|4342.3|865
1596535500000|2020-08-04 10:05:00|4346.1|4343.3|4348.1|4345.3|4353|4350.2|4345.1|4342.3|534
1596535800000|2020-08-04 10:10:00|4347.6|4344.8|4348.1|4345.3|4348.1|4345.3|4345.1|4342.3|715
1596536100000|2020-08-04 10:15:00|4347.5|4344.7|4354|4351.2|4354|4351.2|4341.1|4338.3|1034
1596536400000|2020-08-04 10:20:00|4353.1|4350.3|4351.6|4348.8|4353.9|4351.1|4350|4347.2|958
1596536700000|2020-08-04 10:25:00|4352|4349.2|4351.1|4348.3|4353.1|4350.3|4350.1|4347.3|182
1596537000000|2020-08-04 10:30:00|4352.1|4349.3|4355|4352.2|4359|4356.2|4352.1|4349.3|572
1596537300000|2020-08-04 10:35:00|4355.1|4352.3|4353.1|4350.3|4358.1|4355.3|4351.2|4348.4|550
1596537600000|2020-08-04 10:40:00|4352.2|4349.4|4360|4357.2|4361|4358.2|4351.2|4348.4|797
1596537900000|2020-08-04 10:45:00|4361.7|4358.9|4360.9|4358.1|4363.9|4361.1|4355|4352.2|577
1596538200000|2020-08-04 10:50:00|4360.8|4358|4361|4358.2|4361.9|4359.1|4358.8|4356|278
1596538500000|2020-08-04 10:55:00|4360.9|4358.1|4352.6|4349.8|4361.9|4359.1|4352.6|4349.8|439
1596538800000|2020-08-04 11:00:00|4353|4350.2|4353|4350.2|4359|4356.2|4352.1|4349.3|391
1596539100000|2020-08-04 11:05:00|4352|4349.2|4349.2|4346.4|4353|4350.2|4349|4346.2|366
1596539400000|2020-08-04 11:10:00|4349.1|4346.3|4352.1|4349.3|4353.1|4350.3|4343.2|4340.4|675
1596539700000|2020-08-04 11:15:00|4351.3|4348.5|4339.2|4336.4|4351.3|4348.5|4338.1|4335.3|1794
1596540000000|2020-08-04 11:20:00|4339.4|4336.6|4343.4|4340.6|4344.4|4341.6|4338.4|4335.6|355
1596540300000|2020-08-04 11:25:00|4344.2|4341.4|4345.4|4342.6|4346.4|4343.6|4342.3|4339.5|1984
1596540600000|2020-08-04 11:30:00|4343.4|4340.6|4343.4|4340.6|4346.3|4343.5|4340.4|4337.6|1322
1596540900000|2020-08-04 11:35:00|4344.4|4341.6|4343.4|4340.6|4346.3|4343.5|4343.4|4340.6|368
1596541200000|2020-08-04 11:40:00|4343.5|4340.7|4346.5|4343.7|4348.5|4345.7|4343.4|4340.6|277
1596541500000|2020-08-04 11:45:00|4345.5|4342.7|4348.4|4345.6|4350.5|4347.7|4345.5|4342.7|785
1596541800000|2020-08-04 11:50:00|4348.5|4345.7|4350.4|4347.6|4350.5|4347.7|4348.4|4345.6|615
1596542100000|2020-08-04 11:55:00|4350.5|4347.7|4349.5|4346.7|4350.6|4347.8|4348.5|4345.7|215
1596542400000|2020-08-04 12:00:00|4349.4|4346.6|4350.4|4347.6|4350.4|4347.6|4348.4|4345.6|745
1596542700000|2020-08-04 12:05:00|4349.6|4346.8|4350.4|4347.6|4350.5|4347.7|4348.4|4345.6|326
1596543000000|2020-08-04 12:10:00|4350.2|4347.4|4350.4|4347.6|4350.4|4347.6|4348.4|4345.6|460
1596543300000|2020-08-04 12:15:00|4350.3|4347.5|4354.4|4351.6|4355.3|4352.5|4349.4|4346.6|578
1596543600000|2020-08-04 12:20:00|4354.3|4351.5|4353.8|4351|4355.4|4352.6|4353.3|4350.5|1519
1596543900000|2020-08-04 12:25:00|4353.3|4350.5|4344.5|4341.7|4353.3|4350.5|4342.6|4339.8|1063
1596544200000|2020-08-04 12:30:00|4343.7|4340.9|4344.6|4341.8|4345.4|4342.6|4342.6|4339.8|540
1596544500000|2020-08-04 12:35:00|4344.4|4341.6|4353.5|4350.7|4354.4|4351.6|4342.6|4339.8|968
1596544800000|2020-08-04 12:40:00|4353.9|4351.1|4351.6|4348.8|4354.4|4351.6|4346.5|4343.7|610
1596545100000|2020-08-04 12:45:00|4351.5|4348.7|4347.5|4344.7|4352.4|4349.6|4346.4|4343.6|795
1596545400000|2020-08-04 12:50:00|4346.6|4343.8|4343.6|4340.8|4348|4345.2|4342.6|4339.8|1217
1596545700000|2020-08-04 12:55:00|4343|4340.2|4342.6|4339.8|4344.5|4341.7|4342.6|4339.8|647
1596546000000|2020-08-04 13:00:00|4343.5|4340.7|4358.5|4355.7|4359|4356.2|4332.6|4329.8|4229
1596546300000|2020-08-04 13:05:00|4358.9|4356.1|4344.5|4341.7|4359.4|4356.6|4342.5|4339.7|1178
1596546600000|2020-08-04 13:10:00|4344|4341.2|4352.5|4349.7|4354.5|4351.7|4338.5|4335.7|1186
1596546900000|2020-08-04 13:15:00|4352.1|4349.3|4361.5|4358.7|4361.5|4358.7|4349|4346.2|1978
1596547200000|2020-08-04 13:20:00|4361.4|4358.6|4369.5|4366.7|4371.4|4368.6|4360.4|4357.6|2365
1596547500000|2020-08-04 13:25:00|4370.5|4367.7|4374.5|4371.7|4379.3|4376.5|4366.5|4363.7|1554
1596547800000|2020-08-04 13:30:00|4374.4|4371.6|4382.3|4379.5|4382.5|4379.7|4372.5|4369.7|2077
1596548100000|2020-08-04 13:35:00|4381.5|4378.7|4374.6|4371.8|4381.5|4378.7|4370.6|4367.8|1607
1596548400000|2020-08-04 13:40:00|4375|4372.2|4379.3|4376.5|4379.4|4376.6|4373.7|4370.9|528
1596548700000|2020-08-04 13:45:00|4378.5|4375.7|4379.5|4376.7|4385.4|4382.6|4376.5|4373.7|1328
1596549000000|2020-08-04 13:50:00|4379.9|4377.1|4387.2|4384.4|4389.3|4386.5|4379.9|4377.1|1493
1596549300000|2020-08-04 13:55:00|4387.3|4384.5|4392.5|4389.7|4396.3|4393.5|4386.4|4383.6|1338
1596549600000|2020-08-04 14:00:00|4393.3|4390.5|4402.4|4399.6|4407.4|4404.6|4393.3|4390.5|2281
1596549900000|2020-08-04 14:05:00|4402.9|4400.1|4410.4|4407.6|4411.4|4408.6|4397.4|4394.6|1728
1596550200000|2020-08-04 14:10:00|4411.4|4408.6|4405.4|4402.6|4416.4|4413.6|4403.5|4400.7|2521
1596550500000|2020-08-04 14:15:00|4404.5|4401.7|4412.5|4409.7|4414.5|4411.7|4401.5|4398.7|1455
1596550800000|2020-08-04 14:20:00|4412.4|4409.6|4408.5|4405.7|4414.5|4411.7|4406.5|4403.7|2007
1596551100000|2020-08-04 14:25:00|4409.5|4406.7|4407|4404.2|4414.6|4411.8|4403.5|4400.7|1446
1596551400000|2020-08-04 14:30:00|4407.5|4404.7|4401.5|4398.7|4409.4|4406.6|4400.5|4397.7|1785
1596551700000|2020-08-04 14:35:00|4401.1|4398.3|4408.6|4405.8|4414.7|4411.9|4400.5|4397.7|1607
1596552000000|2020-08-04 14:40:00|4408.1|4405.3|4419.6|4416.8|4419.6|4416.8|4407.6|4404.8|1583
1596552300000|2020-08-04 14:45:00|4420.5|4417.7|4425.6|4422.8|4427.6|4424.8|4414.1|4411.3|2704
1596552600000|2020-08-04 14:50:00|4426.6|4423.8|4429.6|4426.8|4440.7|4437.9|4425.6|4422.8|4001
1596552900000|2020-08-04 14:55:00|4429.1|4426.3|4422.4|4419.6|4434.6|4431.8|4421.6|4418.8|1381
1596553200000|2020-08-04 15:00:00|4422.6|4419.8|4430.6|4427.8|4433.6|4430.8|4422.1|4419.3|1578
1596553500000|2020-08-04 15:05:00|4431.1|4428.3|4425.5|4422.7|4434.6|4431.8|4421.5|4418.7|2310
1596553800000|2020-08-04 15:10:00|4425.6|4422.8|4431.6|4428.8|4438.6|4435.8|4425.5|4422.7|2403
1596554100000|2020-08-04 15:15:00|4431.5|4428.7|4438.8|4436|4446.5|4443.7|4431.1|4428.3|4204
1596554400000|2020-08-04 15:20:00|4439.6|4436.8|4437.3|4434.5|4445.2|4442.4|4433.3|4430.5|2869
1596554700000|2020-08-04 15:25:00|4437.8|4435|4441.8|4439|4444.8|4442|4432.9|4430.1|7005
1596555000000|2020-08-04 15:30:00|4440.1|4437.3|4453.4|4450.6|4454.8|4452|4438.8|4436|4109
1596555300000|2020-08-04 15:35:00|4453.8|4451|4447.4|4444.6|4456.9|4454.1|4445.9|4443.1|2824
1596555600000|2020-08-04 15:40:00|4446.9|4444.1|4450.9|4448.1|4453|4450.2|4445.9|4443.1|3103
1596555900000|2020-08-04 15:45:00|4451|4448.2|4453|4450.2|4453|4450.2|4449.9|4447.1|1407
1596556200000|2020-08-04 15:50:00|4452.9|4450.1|4451|4448.2|4453|4450.2|4449|4446.2|1408
1596556500000|2020-08-04 15:55:00|4451.5|4448.7|4445|4442.2|4453|4450.2|4444.6|4441.8|2189
1596556800000|2020-08-04 16:00:00|4444.9|4442.1|4450|4447.2|4451|4448.2|4442.1|4439.3|1203
1596557100000|2020-08-04 16:05:00|4449.9|4447.1|4450.8|4448|4452.9|4450.1|4448.4|4445.6|1598
1596557400000|2020-08-04 16:10:00|4451.6|4448.8|4440.9|4438.1|4452.3|4449.5|4440|4437.2|2350
1596557700000|2020-08-04 16:15:00|4441|4438.2|4445.9|4443.1|4448|4445.2|4441|4438.2|755
1596558000000|2020-08-04 16:20:00|4446|4443.2|4452.9|4450.1|4453|4450.2|4446|4443.2|1452
1596558300000|2020-08-04 16:25:00|4453|4450.2|4452.8|4450|4456.8|4454|4450.8|4448|2016
1596558600000|2020-08-04 16:30:00|4453.7|4450.9|4449|4446.2|4457.7|4454.9|4447.8|4445|1193
1596558900000|2020-08-04 16:35:00|4448.6|4445.8|4442.9|4440.1|4448.6|4445.8|4440|4437.2|1883
1596559200000|2020-08-04 16:40:00|4443|4440.2|4444.5|4441.7|4444.9|4442.1|4440|4437.2|648
1596559500000|2020-08-04 16:45:00|4444.9|4442.1|4443.6|4440.8|4445|4442.2|4441.2|4438.4|597
1596559800000|2020-08-04 16:50:00|4444|4441.2|4436.2|4433.4|4445.1|4442.3|4434.1|4431.3|1321
1596560100000|2020-08-04 16:55:00|4436|4433.2|4436.2|4433.4|4440.2|4437.4|4435.2|4432.4|486
1596560400000|2020-08-04 17:00:00|4437.2|4434.4|4435.2|4432.4|4443.2|4440.4|4434.2|4431.4|881
1596560700000|2020-08-04 17:05:00|4435.1|4432.3|4436.1|4433.3|4437.6|4434.8|4433.1|4430.3|711
1596561000000|2020-08-04 17:10:00|4435.7|4432.9|4446.6|4443.8|4447|4444.2|4435.6|4432.8|863
1596561300000|2020-08-04 17:15:00|4447|4444.2|4453.1|4450.3|4455.1|4452.3|4446.1|4443.3|1266
1596561600000|2020-08-04 17:20:00|4452.6|4449.8|4452.1|4449.3|4455.1|4452.3|4449.3|4446.5|1174
1596561900000|2020-08-04 17:25:00|4452.6|4449.8|4456.1|4453.3|4456.9|4454.1|4452.1|4449.3|1787
1596562200000|2020-08-04 17:30:00|4456.9|4454.1|4460.3|4457.5|4461.7|4458.9|4453.1|4450.3|2271
1596562500000|2020-08-04 17:35:00|4460.7|4457.9|4472.3|4469.5|4477.7|4474.9|4459.8|4457|2566
1596562800000|2020-08-04 17:40:00|4471.9|4469.1|4484.6|4481.8|4485.6|4482.8|4470.9|4468.1|3339
1596563100000|2020-08-04 17:45:00|4483.7|4480.9|4477.6|4474.8|4486.2|4483.4|4475.7|4472.9|1724
1596563400000|2020-08-04 17:50:00|4477.7|4474.9|4484.6|4481.8|4487|4483.8|4476.7|4473.9|2251
1596563700000|2020-08-04 17:55:00|4483.7|4480.9|4478.1|4475.3|4489.4|4486.6|4477.6|4474.8|2222
1596564000000|2020-08-04 18:00:00|4478.2|4475.4|4482.1|4479.3|4486.6|4483.8|4478.2|4475.4|1829
1596564300000|2020-08-04 18:05:00|4482.6|4479.8|4469.7|4466.9|4482.6|4479.8|4467.8|4465|1172
1596564600000|2020-08-04 18:10:00|4470.2|4467.4|4470.7|4467.9|4472.6|4469.8|4466.8|4464|1769
1596564900000|2020-08-04 18:15:00|4470.8|4468|4473.8|4471|4475.9|4473.1|4467.9|4465.1|1700
1596565200000|2020-08-04 18:20:00|4472.9|4470.1|4470.4|4467.6|4479.7|4476.9|4466.9|4464.1|3558
1596565500000|2020-08-04 18:25:00|4470.9|4468.1|4447|4444.2|4471.9|4469.1|4445|4442.2|8604
1596565800000|2020-08-04 18:30:00|4447.1|4444.3|4444|4441.2|4451.6|4448.8|4443.1|4440.3|2629
1596566100000|2020-08-04 18:35:00|4443|4440.2|4439.1|4436.3|4443.5|4440.7|4436.1|4433.3|1434
1596566400000|2020-08-04 18:40:00|4439|4436.2|4437.1|4434.3|4443|4440.2|4437.1|4434.3|537
1596566700000|2020-08-04 18:45:00|4437|4434.2|4442.9|4440.1|4443.1|4440.3|4435.1|4432.3|722
1596567000000|2020-08-04 18:50:00|4442.5|4439.7|4442.8|4440|4443.9|4441.1|4437.9|4435.1|292
1596567300000|2020-08-04 18:55:00|4443.8|4441|4447.3|4444.5|4447.8|4445|4440.4|4437.6|222
1596567600000|2020-08-04 19:00:00|4446.9|4444.1|4444.8|4442|4450.3|4447.5|4444.8|4442|186
1596567900000|2020-08-04 19:05:00|4444.4|4441.6|4439.8|4437|4444.8|4442|4436.8|4434|958
1596568200000|2020-08-04 19:10:00|4440.3|4437.5|4441.7|4438.9|4443.8|4441|4439.7|4436.9|173
1596568500000|2020-08-04 19:15:00|4442.7|4439.9|4442.2|4439.4|4443.2|4440.4|4439.2|4436.4|222
1596568800000|2020-08-04 19:20:00|4441.7|4438.9|4444.2|4441.4|4444.2|4441.4|4440.2|4437.4|135
1596569100000|2020-08-04 19:25:00|4443.7|4440.9|4439.8|4437|4447.2|4444.4|4439.8|4437|253
1596569400000|2020-08-04 19:30:00|4439.9|4437.1|4443.8|4441|4443.8|4441|4439.8|4437|250
1596569700000|2020-08-04 19:35:00|4444.3|4441.5|4443.7|4440.9|4444.7|4441.9|4442.3|4439.5|72
1596570000000|2020-08-04 19:40:00|4444.2|4441.4|4443.8|4441|4444.7|4441.9|4442.7|4439.9|108
1596570300000|2020-08-04 19:45:00|4444.2|4441.4|4439.8|4437|4444.2|4441.4|4437.9|4435.1|351
1596570600000|2020-08-04 19:50:00|4440.2|4437.4|4436.4|4433.6|4441.8|4439|4435.9|4433.1|181
1596570900000|2020-08-04 19:55:00|4436.8|4434|4443.7|4440.9|4443.7|4440.9|4435.9|4433.1|251
1596571200000|2020-08-04 20:00:00|4444.1|4441.3|4443.3|4440.5|4445.5|4442.7|4442.7|4439.9|137
1596571500000|2020-08-04 20:05:00|4443.7|4440.9|4443.2|4440.4|4444.7|4441.9|4441.7|4438.9|11
1596571800000|2020-08-04 20:10:00|4442.7|4439.9|4443.7|4440.9|4443.7|4440.9|4441.7|4438.9|32
1596572100000|2020-08-04 20:15:00|4443.2|4440.4|4441.7|4438.9|4443.2|4440.4|4440.7|4437.9|41
1596572400000|2020-08-04 20:20:00|4442.2|4439.4|4439.7|4436.9|4442.7|4439.9|4439.7|4436.9|72
1596572700000|2020-08-04 20:25:00|4438.9|4436.1|4438.7|4435.9|4441.7|4438.9|4437.9|4435.1|154
1596573000000|2020-08-04 20:30:00|4438.8|4436|4445.1|4442.3|4448.5|4445.4|4438.8|4436|621
1596573300000|2020-08-04 20:35:00|4444.6|4441.8|4447.6|4444.8|4448.2|4445.4|4444.6|4441.8|66
1596573600000|2020-08-04 20:40:00|4447.2|4444.4|4442.7|4439.9|4447.6|4444.8|4442.2|4439.4|209
1596573900000|2020-08-04 20:45:00|4442.6|4439.8|4443.1|4440.3|4444.7|4441.9|4442.6|4439.8|131
1596574200000|2020-08-04 20:50:00|4442.7|4439.9|4441.7|4438.9|4443.6|4440.8|4441.1|4438.3|72
1596574500000|2020-08-04 20:55:00|4442.1|4439.3|4446.7|4436.7|4446.8|4440.8|4442.1|4435.7|261
1596574800000|2020-08-04 21:00:00|4444.5|4441.7|4444.3|4434.3|4448.4|4442.1|4442.9|4432.9|6
1596575100000|2020-08-04 21:05:00|4444.7|4434.7|4442.3|4439.5|4445.2|4439.5|4437.6|4432.8|14
1596575400000|2020-08-04 21:10:00|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|12
1596575700000|2020-08-04 21:15:00|4442.9|4440.1|4445.9|4443.1|4446.4|4443.6|4442.9|4440.1|8
1596576000000|2020-08-04 21:20:00|4446.4|4443.6|4444.4|4441.6|4446.4|4443.6|4444.4|4441.6|0
1596576300000|2020-08-04 21:25:00|4444|4441.2|4444.4|4441.6|4444.4|4441.6|4444|4441.2|1
1596576600000|2020-08-04 21:30:00|4445.7|4442.9|4444.1|4441.3|4446.8|4443.3|4443.8|4435.7|6
1596576900000|2020-08-04 21:35:00|4446.2|4436.2|4444.8|4434.8|4446.2|4436.2|4444.8|4434.8|5
1596577800000|2020-08-04 21:50:00|||||||||5
1596578100000|2020-08-04 21:55:00|4443.2|4440.4|4443.2|4440.4|4443.2|4440.4|4443.2|4440.4|1
1596585600000|2020-08-05 00:00:00|4438.5|4435.7|4437.4|4434.6|4441.9|4439.1|4432.9|4430.1|163
1596585900000|2020-08-05 00:05:00|4437.9|4435.1|4440|4437.2|4444|4441.2|4434.9|4432.1|112
1596586200000|2020-08-05 00:10:00|4439.5|4436.7|4437.9|4435.1|4440.9|4438.1|4437.9|4435.1|40
1596586500000|2020-08-05 00:15:00|4438|4435.2|4439|4436.2|4440|4437.2|4438|4435.2|55
1596586800000|2020-08-05 00:20:00|4439.9|4437.1|4438.5|4435.7|4440.4|4437.6|4436.9|4434.1|147
1596587100000|2020-08-05 00:25:00|4438.9|4436.1|4439|4436.2|4439.5|4436.7|4438|4435.2|2
1596587400000|2020-08-05 00:30:00|4439.5|4436.7|4438.1|4435.3|4439.5|4436.7|4438|4435.2|26
1596587700000|2020-08-05 00:35:00|4438|4435.2|4441.9|4439.1|4442|4439.2|4438|4435.2|21
1596588000000|2020-08-05 00:40:00|4442|4439.2|4438|4435.2|4442|4439.2|4437.5|4434.7|17
1596588300000|2020-08-05 00:45:00|4439|4436.2|4439|4436.2|4440|4437.2|4437.5|4434.7|50
1596588600000|2020-08-05 00:50:00|4438.5|4435.7|4438.3|4435.5|4439.5|4436.7|4437.9|4435.1|9
1596588900000|2020-08-05 00:55:00|4437.9|4435.1|4440.9|4438.1|4441.9|4439.1|4437.9|4435.1|27
1596589200000|2020-08-05 01:00:00|4441.7|4438.9|4436.3|4433.5|4444.9|4442.1|4433.3|4430.5|449
1596589500000|2020-08-05 01:05:00|4436.8|4434|4433.9|4431.1|4437.3|4434.5|4432.8|4430|66
1596589800000|2020-08-05 01:10:00|4434.3|4431.5|4433.5|4430.7|4434.9|4432.1|4432.8|4430|46
1596590100000|2020-08-05 01:15:00|4433.3|4430.5|4433.9|4431.1|4435.8|4433|4432.9|4430.1|97
1596590400000|2020-08-05 01:20:00|4433.8|4431|4440.9|4438.1|4440.9|4438.1|4432.4|4429.6|247
1596590700000|2020-08-05 01:25:00|4440|4437.2|4446.9|4444.1|4451.4|4448.5|4440|4437.2|464
1596591000000|2020-08-05 01:30:00|4447.3|4444.5|4443.3|4440.5|4447.4|4444.6|4442.9|4440.1|63
1596591300000|2020-08-05 01:35:00|4443.7|4440.9|4438.3|4435.5|4444.3|4441.5|4438.3|4435.5|71
1596591600000|2020-08-05 01:40:00|4437.9|4435.1|4439.8|4437|4439.8|4437|4437.9|4435.1|86
1596591900000|2020-08-05 01:45:00|4439.9|4437.1|4439.4|4436.6|4441.3|4438.5|4437.5|4434.7|48
1596592200000|2020-08-05 01:50:00|4439.5|4436.7|4443.9|4441.1|4444.4|4441.6|4439.5|4436.7|67
1596592500000|2020-08-05 01:55:00|4443.4|4440.6|4444.4|4441.6|4446.4|4443.6|4443.4|4440.6|31
1596592800000|2020-08-05 02:00:00|4444.8|4442|4443.9|4441.1|4446|4443.2|4443|4440.2|46
1596593100000|2020-08-05 02:05:00|4443|4440.2|4440.1|4437.3|4444|4441.2|4440.1|4437.3|27
1596593400000|2020-08-05 02:10:00|4440.5|4437.7|4442|4439.2|4442.9|4440.1|4440|4437.2|27
1596593700000|2020-08-05 02:15:00|4442.4|4439.6|4443.9|4441.1|4443.9|4441.1|4441|4438.2|93
1596594000000|2020-08-05 02:20:00|4443.8|4441|4444.4|4441.6|4444.8|4442|4443.8|4441|15
1596594300000|2020-08-05 02:25:00|4444.8|4442|4444|4441.2|4444.9|4442.1|4443.9|4441.1|3
1596594600000|2020-08-05 02:30:00|4444.9|4442.1|4443.7|4440.9|4444.9|4442.1|4442.7|4439.9|149
1596594900000|2020-08-05 02:35:00|4443.2|4440.4|4443.9|4441.1|4444.8|4442|4441.9|4439.1|101
1596595200000|2020-08-05 02:40:00|4443.8|4441|4446.7|4443.9|4446.8|4444|4443.8|4441|41
1596595500000|2020-08-05 02:45:00|4446.8|4444|4449.8|4447|4451.2|4448.4|4446.8|4444|288
1596595800000|2020-08-05 02:50:00|4450.2|4447.4|4453|4450.2|4455.8|4453|4449.8|4447|149
1596596100000|2020-08-05 02:55:00|4452.8|4450|4456.2|4453.4|4456.8|4454|4452.8|4450|89
1596596400000|2020-08-05 03:00:00|4456.7|4453.9|4455.7|4452.9|4456.8|4454|4454.9|4452.1|72
1596596700000|2020-08-05 03:05:00|4456.7|4453.9|4455.8|4453|4456.7|4453.9|4455.2|4452.4|58
1596597000000|2020-08-05 03:10:00|4456.2|4453.4|4456.8|4454|4456.8|4454|4454.9|4452.1|39
1596597300000|2020-08-05 03:15:00|4456.7|4453.9|4456.8|4454|4456.8|4454|4455.8|4453|9
1596597600000|2020-08-05 03:20:00|4456.4|4453.6|4454.8|4452|4456.4|4453.6|4454.8|4452|63
1596597900000|2020-08-05 03:25:00|4454.3|4451.5|4453.9|4451.1|4455.8|4453|4453.8|4451|34
1596598200000|2020-08-05 03:30:00|4453.4|4450.6|4448.8|4446|4453.8|4451|4447.9|4445.1|232
1596598500000|2020-08-05 03:35:00|4449.8|4447|4448.8|4446|4449.9|4447.1|4447.4|4444.6|126
1596598800000|2020-08-05 03:40:00|4448.9|4446.1|4448.9|4446.1|4450.3|4447.5|4448.8|4446|14
1596599100000|2020-08-05 03:45:00|4449.3|4446.5|4448.8|4446|4449.3|4446.5|4448.5|4445.7|15
1596599400000|2020-08-05 03:50:00|4448.9|4446.1|4448.9|4446.1|4449.9|4447.1|4448.9|4446.1|7
1596599700000|2020-08-05 03:55:00|4449.3|4446.5|4448.9|4446.1|4449.8|4447|4448.8|4446|13
1596600000000|2020-08-05 04:00:00|4448.8|4446|4446.8|4444|4448.9|4446.1|4446.3|4443.5|56
1596600300000|2020-08-05 04:05:00|4446.9|4444.1|4446.8|4444|4446.9|4444.1|4446|4443.2|63
1596600600000|2020-08-05 04:10:00|4446.9|4444.1|4446.8|4444|4446.9|4444.1|4446.4|4443.6|33
1596600900000|2020-08-05 04:15:00|4446.9|4444.1|4446.9|4444.1|4446.9|4444.1|4446.8|4444|6
1596601200000|2020-08-05 04:20:00|4447.3|4444.5|4446.9|4444.1|4448.9|4446.1|4446.9|4444.1|30
1596601500000|2020-08-05 04:25:00|4446.8|4444|4445.9|4443.1|4446.8|4444|4444.9|4442.1|54
1596601800000|2020-08-05 04:30:00|4446.3|4443.5|4446.8|4444|4446.9|4444.1|4445.8|4443|7
1596602100000|2020-08-05 04:35:00|4446.9|4444.1|4446.9|4444.1|4446.9|4444.1|4446.8|4444|5
1596602400000|2020-08-05 04:40:00|4447|4444.2|4447.7|4444.9|4447.7|4444.9|4446.9|4444.1|12
1596602700000|2020-08-05 04:45:00|4447.9|4445.1|4446.9|4444.1|4448.8|4446|4446.9|4444.1|35
1596603000000|2020-08-05 04:50:00|4446.8|4444|4445.3|4442.5|4447.3|4444.5|4445.3|4442.5|171
1596603300000|2020-08-05 04:55:00|4445.8|4443|4445.3|4442.5|4446.3|4443.5|4444.8|4442|19
1596603600000|2020-08-05 05:00:00|4444.8|4442|4444.8|4442|4445.8|4443|4444.3|4441.5|48
1596603900000|2020-08-05 05:05:00|4444.7|4441.9|4444.8|4442|4445.8|4443|4443.8|4441|116
1596604200000|2020-08-05 05:10:00|4445.3|4442.5|4444.8|4442|4445.8|4443|4443.4|4440.6|69
1596604500000|2020-08-05 05:15:00|4444.9|4442.1|4445.4|4442.6|4446.3|4443.5|4444.9|4442.1|56
1596604800000|2020-08-05 05:20:00|4445.3|4442.5|4444.8|4442|4446.8|4444|4444.8|4442|68
1596605100000|2020-08-05 05:25:00|4444.7|4441.9|4444.3|4441.5|4444.8|4442|4443.9|4441.1|35
1596605400000|2020-08-05 05:30:00|4444.7|4441.9|4445.8|4443|4446.8|4444|4444.7|4441.9|82
1596605700000|2020-08-05 05:35:00|4445.4|4442.6|4445.8|4443|4445.9|4443.1|4444.9|4442.1|49
1596606000000|2020-08-05 05:40:00|4445.9|4443.1|4452.3|4449.5|4453.7|4450.9|4445.9|4443.1|133
1596606300000|2020-08-05 05:45:00|4452.7|4449.9|4450.8|4448|4454.2|4451.4|4450.8|4448|181
1596606600000|2020-08-05 05:50:00|4451.2|4448.4|4449.8|4447|4451.7|4448.9|4449.8|4447|37
1596606900000|2020-08-05 05:55:00|4449.7|4446.9|4447.7|4444.9|4452.2|4449.4|4447.3|4444.5|318
1596607200000|2020-08-05 06:00:00|4447.3|4444.5|4450.2|4447.4|4450.2|4447.4|4444.2|4441.4|142
1596607500000|2020-08-05 06:05:00|4450.3|4447.5|4455.8|4453|4457.8|4455|4450.3|4447.5|168
1596607800000|2020-08-05 06:10:00|4456.2|4453.4|4456.8|4454|4456.8|4454|4453.9|4451.1|39
1596608100000|2020-08-05 06:15:00|4456.9|4454.1|4453.3|4450.5|4459.8|4457|4453.3|4450.5|181
1596608400000|2020-08-05 06:20:00|4453.7|4450.9|4459.4|4456.6|4459.9|4457.1|4452.8|4450|203
1596608700000|2020-08-05 06:25:00|4459.8|4457|4457.8|4455|4459.8|4457|4455.9|4453.1|123
1596609000000|2020-08-05 06:30:00|4458.6|4455.8|4459.9|4457.1|4463.9|4461.1|4458.6|4455.8|250
1596609300000|2020-08-05 06:35:00|4459.5|4456.7|4461.9|4459.1|4461.9|4459.1|4455.9|4453.1|269
1596609600000|2020-08-05 06:40:00|4461.5|4458.7|4461|4458.2|4463.1|4460.3|4459.9|4457.1|221
1596609900000|2020-08-05 06:45:00|4461.1|4458.3|4464|4461.2|4464|4461.2|4461|4458.2|93
1596610200000|2020-08-05 06:50:00|4463.4|4460.6|4470.9|4468.1|4470.9|4468.1|4462.9|4460.1|269
1596610500000|2020-08-05 06:55:00|4470.5|4467.7|4470.5|4467.7|4471.4|4468.6|4466.5|4463.7|211
1596610800000|2020-08-05 07:00:00|4471|4468.2|4479|4476.2|4479|4476.2|4470|4467.2|898
1596611100000|2020-08-05 07:05:00|4479.1|4476.3|4489.1|4486.3|4490|4487.2|4477.5|4474.7|930
1596611400000|2020-08-05 07:10:00|4489.5|4486.7|4483.2|4480.4|4492|4489.2|4483.1|4480.3|400
1596611700000|2020-08-05 07:15:00|4484.1|4481.3|4478.8|4476|4484.2|4481.4|4478.4|4475.6|579
1596612000000|2020-08-05 07:20:00|4479.2|4476.4|4473.4|4470.6|4481.8|4479|4472.4|4469.6|764
1596612300000|2020-08-05 07:25:00|4472.9|4470.1|4470.5|4467.7|4473.4|4470.6|4469.5|4466.7|155
1596612600000|2020-08-05 07:30:00|4470.4|4467.6|4481.5|4478.7|4482.4|4479.6|4468.5|4465.7|401
1596612900000|2020-08-05 07:35:00|4480.4|4477.6|4480.4|4477.6|4481.4|4478.6|4475.5|4472.7|378
1596613200000|2020-08-05 07:40:00|4480.5|4477.7|4484.4|4481.6|4486.3|4483.5|4478.5|4475.7|483
1596613500000|2020-08-05 07:45:00|4484.5|4481.7|4476.3|4473.5|4486.4|4483.6|4475.4|4472.6|523
1596613800000|2020-08-05 07:50:00|4476.4|4473.6|4476.4|4473.6|4481.3|4478.5|4474.4|4471.6|194
1596614100000|2020-08-05 07:55:00|4476.8|4474|4482.2|4479.4|4484.2|4481.4|4474.3|4471.5|760
1596614400000|2020-08-05 08:00:00|4482.3|4479.5|4484.8|4482|4487.4|4484.6|4481.2|4478.4|1095
1596614700000|2020-08-05 08:05:00|4484.4|4481.6|4495.3|4492.5|4497.6|4494.8|4484.3|4481.5|1081
1596615000000|2020-08-05 08:10:00|4495.4|4492.6|4498.4|4495.6|4498.5|4495.7|4492.4|4489.6|1474
1596615300000|2020-08-05 08:15:00|4497.6|4494.8|4492.4|4489.6|4500.4|4497.6|4490|4487.2|781
1596615600000|2020-08-05 08:20:00|4493.2|4490.4|4486.3|4483.5|4498.3|4495.5|4484.4|4481.6|1685
1596615900000|2020-08-05 08:25:00|4486.2|4483.4|4484.3|4481.5|4492.3|4489.5|4481.4|4478.6|2821
1596616200000|2020-08-05 08:30:00|4484.4|4481.6|4488.3|4485.5|4490.2|4487.4|4482.2|4479.4|2210
1596616500000|2020-08-05 08:35:00|4489.2|4486.4|4497.2|4494.4|4498.3|4495.5|4488.4|4485.6|836
1596616800000|2020-08-05 08:40:00|4496.4|4493.6|4518.4|4515.6|4518.4|4515.6|4496.4|4493.6|2206
1596617100000|2020-08-05 08:45:00|4520.4|4517.6|4523.2|4520.4|4524.4|4521.6|4514.4|4511.6|2247
1596617400000|2020-08-05 08:50:00|4523.4|4520.6|4515.3|4512.5|4526.8|4524|4513.3|4510.5|1998
1596617700000|2020-08-05 08:55:00|4514.8|4512|4508.7|4505.9|4515.4|4512.6|4497.6|4494.8|3165
1596618000000|2020-08-05 09:00:00|4508.5|4505.7|4513.5|4510.7|4513.5|4510.7|4504.5|4501.7|1272
1596618300000|2020-08-05 09:05:00|4513.6|4510.8|4518.4|4515.6|4521.5|4518.7|4511.1|4508.3|1632
1596618600000|2020-08-05 09:10:00|4518.5|4515.7|4521.5|4518.7|4523.5|4520.7|4518.5|4515.7|900
1596618900000|2020-08-05 09:15:00|4520.7|4517.9|4513.5|4510.7|4522|4519.2|4513.5|4510.7|576
1596619200000|2020-08-05 09:20:00|4513.6|4510.8|4524.6|4521.8|4525.5|4522.7|4512.6|4509.8|1160
1596619500000|2020-08-05 09:25:00|4524.5|4521.7|4534.4|4531.6|4536.5|4533.7|4524.5|4521.7|2159
1596619800000|2020-08-05 09:30:00|4534.5|4531.7|4532.9|4530.1|4536.4|4533.6|4528.3|4525.5|986
1596620100000|2020-08-05 09:35:00|4533.3|4530.5|4542.3|4539.5|4544.3|4541.5|4533.3|4530.5|1218
1596620400000|2020-08-05 09:40:00|4542.7|4539.9|4548.3|4545.5|4549.3|4546.5|4542.3|4539.5|885
1596620700000|2020-08-05 09:45:00|4548.4|4545.6|4552.4|4549.6|4552.5|4549.7|4545.3|4542.5|1499
1596621000000|2020-08-05 09:50:00|4552.5|4549.7|4545.5|4542.7|4557.5|4554.7|4545.5|4542.7|1352
1596621300000|2020-08-05 09:55:00|4544.7|4541.9|4542.5|4539.7|4547.4|4544.6|4541.5|4538.7|730
1596621600000|2020-08-05 10:00:00|4542.9|4540.1|4540.6|4537.8|4547.5|4544.7|4535.7|4532.9|1000
1596621900000|2020-08-05 10:05:00|4540.5|4537.7|4545.4|4542.6|4547.9|4545.1|4538.6|4535.8|571
1596622200000|2020-08-05 10:10:00|4545.5|4542.7|4558.4|4555.6|4560.1|4557.3|4545.5|4542.7|855
1596622500000|2020-08-05 10:15:00|4558.3|4555.5|4559.5|4556.7|4567.9|4565.1|4557.5|4554.7|1249
1596622800000|2020-08-05 10:20:00|4559.4|4556.6|4551.5|4548.7|4563.3|4560.5|4550.5|4547.7|1219
1596623100000|2020-08-05 10:25:00|4550.5|4547.7|4560.5|4557.7|4561.3|4558.5|4550.5|4547.7|542
1596623400000|2020-08-05 10:30:00|4560.3|4557.5|4560.5|4557.7|4561.9|4559.1|4551.9|4549.1|665
1596623700000|2020-08-05 10:35:00|4561.3|4558.5|4558.4|4555.6|4565.3|4562.5|4554.5|4551.7|965
1596624000000|2020-08-05 10:40:00|4558.9|4556.1|4558.4|4555.6|4562.4|4559.6|4556.5|4553.7|697
1596624300000|2020-08-05 10:45:00|4557.4|4554.6|4557.4|4554.6|4561.6|4558.8|4556.5|4553.7|565
1596624600000|2020-08-05 10:50:00|4558.4|4555.6|4560.4|4557.6|4561.6|4558.8|4556.4|4553.6|395
1596624900000|2020-08-05 10:55:00|4560.5|4557.7|4553.4|4550.6|4561.6|4558.8|4553.4|4550.6|561
1596625200000|2020-08-05 11:00:00|4553.5|4550.7|4559.4|4556.6|4559.4|4556.6|4553.4|4550.6|406
1596625500000|2020-08-05 11:05:00|4560.5|4557.7|4567.5|4564.7|4570|4567.2|4557.6|4554.8|850
1596625800000|2020-08-05 11:10:00|4568.4|4565.6|4568.4|4565.6|4568.5|4565.7|4565.4|4562.6|366
1596626100000|2020-08-05 11:15:00|4567.4|4564.6|4574.3|4571.5|4576.3|4573.5|4566.4|4563.6|1220
1596626400000|2020-08-05 11:20:00|4574.2|4571.4|4588.3|4585.5|4588.3|4585.5|4571.4|4568.6|1337
1596626700000|2020-08-05 11:25:00|4588.4|4585.6|4597.4|4594.6|4603.2|4600.4|4584.4|4581.6|2965
1596627000000|2020-08-05 11:30:00|4598.2|4595.4|4603.3|4600.5|4604.2|4601.4|4594.4|4591.6|1601
1596627300000|2020-08-05 11:35:00|4603.2|4600.4|4595.3|4592.5|4607.3|4604.5|4594.4|4591.6|2434
1596627600000|2020-08-05 11:40:00|4595.4|4592.6|4600.5|4597.7|4600.5|4597.7|4594.4|4591.6|1590
1596627900000|2020-08-05 11:45:00|4600.4|4597.6|4616.2|4613.4|4616.2|4613.4|4597.5|4594.7|1829
1596628200000|2020-08-05 11:50:00|4615.8|4613|4615.4|4612.6|4631.8|4629|4610.3|4607.5|2435
1596628500000|2020-08-05 11:55:00|4614.6|4611.8|4626.3|4623.5|4626.3|4623.5|4611|4608.2|897
1596628800000|2020-08-05 12:00:00|4626.7|4623.9|4606.4|4603.6|4627.3|4624.5|4605.5|4602.7|1316
1596629100000|2020-08-05 12:05:00|4606.5|4603.7|4617.4|4614.6|4618.3|4615.5|4606.5|4603.7|1161
1596629400000|2020-08-05 12:10:00|4617.9|4615.1|4610.6|4607.8|4621.4|4618.6|4610.6|4607.8|823
1596629700000|2020-08-05 12:15:00|4611|4608.2|4594.4|4591.6|4616.2|4613.4|4593.6|4590.8|2317
1596630000000|2020-08-05 12:20:00|4594.5|4591.7|4581.5|4578.7|4596.4|4593.6|4580.6|4577.8|1857
1596630300000|2020-08-05 12:25:00|4581.1|4578.3|4590|4587.2|4592.6|4589.8|4580.6|4577.8|1417
1596630600000|2020-08-05 12:30:00|4589.6|4586.8|4596.6|4593.8|4604.5|4601.7|4584.7|4581.9|2288
1596630900000|2020-08-05 12:35:00|4596.5|4593.7|4599.5|4596.7|4600.5|4597.7|4594.6|4591.8|720
1596631200000|2020-08-05 12:40:00|4599.6|4596.8|4596.5|4593.7|4604.6|4601.8|4595.6|4592.8|947
1596631500000|2020-08-05 12:45:00|4597.1|4594.3|4592.6|4589.8|4599.6|4596.8|4590.4|4587.6|1298
1596631800000|2020-08-05 12:50:00|4592.4|4589.6|4588.9|4586.1|4598.5|4595.7|4583.5|4580.7|1636
1596632100000|2020-08-05 12:55:00|4589|4586.2|4597.5|4594.7|4599.5|4596.7|4589|4586.2|942
1596632400000|2020-08-05 13:00:00|4597.9|4595.1|4610.3|4607.5|4614.3|4611.5|4587.6|4584.8|2548
1596632700000|2020-08-05 13:05:00|4610.8|4608|4600.9|4598.1|4611.3|4608.5|4597.5|4594.7|1296
1596633000000|2020-08-05 13:10:00|4600.4|4597.6|4610.1|4607.3|4610.1|4607.3|4597.3|4594.5|1361
1596633300000|2020-08-05 13:15:00|4611|4608.2|4615.7|4612.9|4618.1|4615.3|4600.2|4597.4|3047
1596633600000|2020-08-05 13:20:00|4616.1|4613.3|4618.1|4615.3|4618.1|4615.3|4608.6|4605.8|670
1596633900000|2020-08-05 13:25:00|4617.1|4614.3|4602.4|4599.6|4621.2|4618.4|4601.9|4599.1|2496
1596634200000|2020-08-05 13:30:00|4602.5|4599.7|4608|4605.2|4618.3|4615.5|4601.4|4598.6|4002
1596634500000|2020-08-05 13:35:00|4607.9|4605.1|4593.9|4591.1|4611.4|4608.6|4591.4|4588.6|2429
1596634800000|2020-08-05 13:40:00|4594.3|4591.5|4599.4|4596.6|4610.3|4607.5|4594.3|4591.5|1063
1596635100000|2020-08-05 13:45:00|4599.5|4596.7|4614.3|4611.5|4614.3|4611.5|4599.3|4596.5|2417
1596635400000|2020-08-05 13:50:00|4614.4|4611.6|4618.3|4615.5|4622.3|4619.5|4613.3|4610.5|1491
1596635700000|2020-08-05 13:55:00|4619.1|4616.3|4618.3|4615.5|4620.3|4617.5|4616.9|4614.1|1008
1596636000000|2020-08-05 14:00:00|4619.1|4616.3|4610.2|4607.4|4621.1|4618.3|4609.1|4606.3|4197
1596636300000|2020-08-05 14:05:00|4610.3|4607.5|4611.2|4608.4|4620.1|4617.3|4605.1|4602.3|2522
1596636600000|2020-08-05 14:10:00|4611.3|4608.5|4604.4|4601.6|4611.7|4608.9|4604.4|4601.6|1091
1596636900000|2020-08-05 14:15:00|4604.3|4601.5|4604.2|4601.4|4609.2|4606.4|4600.2|4597.4|816
1596637200000|2020-08-05 14:20:00|4604.3|4601.5|4607.3|4604.5|4613.7|4610.9|4603.2|4600.4|932
1596637500000|2020-08-05 14:25:00|4607.7|4604.9|4602.4|4599.6|4611.2|4608.4|4601.7|4598.9|1225
1596637800000|2020-08-05 14:30:00|4602.3|4599.5|4617.2|4614.4|4618.2|4615.4|4602.3|4599.5|2234
1596638100000|2020-08-05 14:35:00|4618|4615.2|4583.8|4581|4626.5|4623.7|4575.3|4572.5|6934
1596638400000|2020-08-05 14:40:00|4583.3|4580.5|4600.2|4597.4|4604.1|4601.3|4576.3|4573.5|2274
1596638700000|2020-08-05 14:45:00|4601|4598.2|4619.2|4616.4|4620.2|4617.4|4599.1|4596.3|1755
1596639000000|2020-08-05 14:50:00|4618.2|4615.4|4612|4609.2|4620.2|4617.4|4604.2|4601.4|2009
1596639300000|2020-08-05 14:55:00|4612.2|4609.4|4608.2|4605.4|4613|4610.2|4600.2|4597.4|1083
1596639600000|2020-08-05 15:00:00|4609|4606.2|4612|4609.2|4613|4610.2|4602.2|4599.4|2187
1596639900000|2020-08-05 15:05:00|4611.2|4608.4|4610.4|4607.6|4613|4610.2|4600.4|4597.6|1271
1596640200000|2020-08-05 15:10:00|4610.6|4607.8|4607.7|4604.9|4612.2|4609.4|4599.3|4596.5|1305
1596640500000|2020-08-05 15:15:00|4608.2|4605.4|4600.7|4597.9|4611.2|4608.4|4595.2|4592.4|2352
1596640800000|2020-08-05 15:20:00|4600.8|4598|4610.2|4607.4|4611.2|4608.4|4599.4|4596.6|2666
1596641100000|2020-08-05 15:25:00|4610.7|4607.9|4614.8|4612|4618.2|4615.4|4608.2|4605.4|5077
1596641400000|2020-08-05 15:30:00|4614.7|4611.9|4609.2|4606.4|4616.3|4613.5|4604.3|4601.5|2270
1596641700000|2020-08-05 15:35:00|4608.8|4606|4599.2|4596.4|4608.8|4606|4596.4|4593.6|1314
1596642000000|2020-08-05 15:40:00|4600|4597.2|4597.2|4594.4|4603.2|4600.4|4595.2|4592.4|1971
1596642300000|2020-08-05 15:45:00|4598.2|4595.4|4593|4590.2|4602|4599.2|4592.2|4589.4|1633
1596642600000|2020-08-05 15:50:00|4592.2|4589.4|4598|4595.2|4598|4595.2|4586|4583.2|1267
1596642900000|2020-08-05 15:55:00|4597|4594.2|4580.2|4577.4|4599|4596.2|4579.2|4576.4|1809
1596643200000|2020-08-05 16:00:00|4580.1|4577.3|4581.1|4578.3|4586|4583.2|4569.8|4567|1874
1596643500000|2020-08-05 16:05:00|4581.2|4578.4|4578.3|4575.5|4582.1|4579.3|4573.3|4570.5|926
1596643800000|2020-08-05 16:10:00|4578.4|4575.6|4579.3|4576.5|4581.3|4578.5|4574.4|4571.6|610
1596644100000|2020-08-05 16:15:00|4578.5|4575.7|4575.5|4572.7|4582.8|4580|4575.4|4572.6|704
1596644400000|2020-08-05 16:20:00|4576.4|4573.6|4580.7|4577.9|4583.2|4580.4|4575.4|4572.6|1599
1596644700000|2020-08-05 16:25:00|4580.3|4577.5|4579.3|4576.5|4581.2|4578.4|4575.3|4572.5|691
1596645000000|2020-08-05 16:30:00|4578.9|4576.1|4560.8|4558|4580.2|4577.4|4558.5|4555.7|2265
1596645300000|2020-08-05 16:35:00|4561.2|4558.4|4568.3|4565.5|4571.1|4568.3|4557.4|4554.6|1648
1596645600000|2020-08-05 16:40:00|4569.1|4566.3|4566.1|4563.3|4569.1|4566.3|4551.4|4548.6|1360
1596645900000|2020-08-05 16:45:00|4566.2|4563.4|4561.1|4558.3|4569.2|4566.4|4560.7|4557.9|651
1596646200000|2020-08-05 16:50:00|4560.2|4557.4|4553.3|4550.5|4560.2|4557.4|4550.3|4547.5|1069
1596646500000|2020-08-05 16:55:00|4553.7|4550.9|4562.2|4559.4|4565.2|4562.4|4552.2|4549.4|960
1596646800000|2020-08-05 17:00:00|4562.1|4559.3|4552.2|4549.4|4563.2|4560.4|4549.1|4546.3|1094
1596647100000|2020-08-05 17:05:00|4551.8|4549|4541.5|4538.7|4555.1|4552.3|4541.5|4538.7|2776
1596647400000|2020-08-05 17:10:00|4541.9|4539.1|4535.3|4532.5|4544|4541.2|4534.3|4531.5|2155
1596647700000|2020-08-05 17:15:00|4535.4|4532.6|4539.6|4536.8|4543.5|4540.7|4531.5|4528.7|1073
1596648000000|2020-08-05 17:20:00|4539.5|4536.7|4539.6|4536.8|4541|4538.2|4532.5|4529.7|927
1596648300000|2020-08-05 17:25:00|4539.5|4536.7|4534.3|4531.5|4540|4537.2|4530.5|4527.7|939
1596648600000|2020-08-05 17:30:00|4534.4|4531.6|4526.4|4523.6|4537.8|4535|4523.6|4520.8|1742
1596648900000|2020-08-05 17:35:00|4527.3|4524.5|4523.3|4520.5|4530.3|4527.5|4517.7|4514.9|2180
1596649200000|2020-08-05 17:40:00|4523.4|4520.6|4519.9|4517.1|4523.4|4520.6|4516.4|4513.6|1408
1596649500000|2020-08-05 17:45:00|4520.3|4517.5|4520.5|4517.7|4522.3|4519.5|4510.5|4507.7|1779
1596649800000|2020-08-05 17:50:00|4520.7|4517.9|4521.8|4519|4522.7|4519.9|4516.6|4513.8|1077
1596650100000|2020-08-05 17:55:00|4522.8|4520|4530.7|4527.9|4534.6|4531.8|4521.8|4519|2263
1596650400000|2020-08-05 18:00:00|4531.6|4528.8|4532.6|4529.8|4532.7|4529.9|4526.8|4524|779
1596650700000|2020-08-05 18:05:00|4532.7|4529.9|4530.8|4528|4534.6|4531.8|4527.8|4525|1244
1596651000000|2020-08-05 18:10:00|4531.6|4528.8|4535.6|4532.8|4537.7|4534.9|4530.8|4528|1084
1596651300000|2020-08-05 18:15:00|4535.8|4533|4526.4|4523.6|4539.2|4536.4|4525.8|4523|1921
1596651600000|2020-08-05 18:20:00|4526.8|4524|4524.5|4521.7|4529|4526.2|4522|4519.2|2276
1596651900000|2020-08-05 18:25:00|4524|4521.2|4532.2|4529.4|4533.1|4530.3|4519.4|4516.6|11015
1596652200000|2020-08-05 18:30:00|4532.1|4529.3|4531|4528.2|4538|4535.2|4528.2|4525.4|2384
1596652500000|2020-08-05 18:35:00|4530.2|4527.4|4531|4528.2|4531.1|4528.3|4526.2|4523.4|611
1596652800000|2020-08-05 18:40:00|4530.6|4527.8|4538|4535.2|4538.1|4535.3|4530|4527.2|492
1596653100000|2020-08-05 18:45:00|4537.6|4534.8|4535.6|4532.8|4539|4536.2|4534.2|4531.4|380
1596653400000|2020-08-05 18:50:00|4535.5|4532.7|4544.6|4541.8|4546|4543.2|4535.1|4532.3|655
1596653700000|2020-08-05 18:55:00|4544.1|4541.3|4543|4540.2|4545.6|4542.8|4541|4538.2|355
1596654000000|2020-08-05 19:00:00|4543.1|4540.3|4542|4539.2|4544.5|4541.7|4539.1|4536.3|266
1596654300000|2020-08-05 19:05:00|4541|4538.2|4535.5|4532.7|4542|4539.2|4534.2|4531.4|333
1596654600000|2020-08-05 19:10:00|4535.9|4533.1|4530.3|4527.5|4538.5|4535.7|4530.3|4527.5|293
1596654900000|2020-08-05 19:15:00|4530.6|4527.8|4535.7|4532.9|4537|4534.2|4530.3|4527.5|155
1596655200000|2020-08-05 19:20:00|4535.5|4532.7|4533.6|4530.8|4535.5|4532.7|4532.8|4530|426
1596655500000|2020-08-05 19:25:00|4534.1|4531.3|4533.2|4530.4|4537.1|4534.3|4533.2|4530.4|206
1596655800000|2020-08-05 19:30:00|4533.6|4530.8|4533.1|4530.3|4534.6|4531.8|4530.2|4527.4|191
1596656100000|2020-08-05 19:35:00|4533.2|4530.4|4527.7|4524.9|4536.6|4533.8|4527.1|4524.3|273
1596656400000|2020-08-05 19:40:00|4527.6|4524.8|4527.1|4524.3|4529.1|4526.3|4524.3|4521.5|245
1596656700000|2020-08-05 19:45:00|4526.7|4523.9|4529|4526.2|4531.9|4529.1|4526.7|4523.9|434
1596657000000|2020-08-05 19:50:00|4528.9|4526.1|4529.5|4526.7|4530.1|4527.3|4524.5|4521.7|132
1596657300000|2020-08-05 19:55:00|4529|4526.2|4524.5|4521.7|4529|4526.2|4524.1|4521.3|289
1596657600000|2020-08-05 20:00:00|4524.9|4522.1|4525.1|4522.3|4528|4525.2|4524.1|4521.3|526
1596657900000|2020-08-05 20:05:00|4525|4522.2|4525.1|4522.3|4526.1|4523.3|4525|4522.2|105
1596658200000|2020-08-05 20:10:00|4526.1|4523.3|4528|4525.2|4530.3|4527.5|4525.3|4522.5|215
1596658500000|2020-08-05 20:15:00|4527.9|4525.1|4528.4|4525.6|4529.4|4526.6|4526.9|4524.1|80
1596658800000|2020-08-05 20:20:00|4527.9|4525.1|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|13
1596659100000|2020-08-05 20:25:00|4528.9|4526.1|4527.4|4524.6|4530.1|4527.3|4527|4524.2|148
1596659400000|2020-08-05 20:30:00|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4526.1|4523.3|102
1596659700000|2020-08-05 20:35:00|4527.4|4524.6|4528|4525.2|4528.9|4526.1|4527|4524.2|118
1596660000000|2020-08-05 20:40:00|4527.9|4525.1|4528.9|4526.1|4530|4527.2|4527|4524.2|52
1596660300000|2020-08-05 20:45:00|4529|4526.2|4528|4525.2|4530|4527.2|4526.9|4524.1|150
1596660600000|2020-08-05 20:50:00|4527.6|4524.8|4528.9|4526.1|4529.9|4527.1|4527.6|4524.8|34
1596660900000|2020-08-05 20:55:00|4529|4526.2|4530.4|4527.6|4530.6|4527.6|4527.9|4525.1|129
1596661200000|2020-08-05 21:00:00|4530.5|4527.7|4530.4|4527.6|4530.6|4527.7|4527|4524.2|4
1596661500000|2020-08-05 21:05:00|||||||||1
1596661800000|2020-08-05 21:10:00|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|0
1596662100000|2020-08-05 21:15:00|4530.6|4527.8|4535.1|4532.3|4536.1|4533.3|4530.6|4527.8|24
1596662400000|2020-08-05 21:20:00|4535.6|4532.8|4537.5|4534.7|4537.5|4534.7|4535.3|4532.5|492
1596662700000|2020-08-05 21:25:00|4538|4535.2|4538|4535.2|4538|4535.2|4538|4535.2|0
1596663000000|2020-08-05 21:30:00|4540.1|4537.3|4544.7|4540.7|4555.6|4552.8|4540.1|4536.7|212
1596663300000|2020-08-05 21:35:00|4550.4|4540.4|4549.2|4539.2|4551.2|4541.2|4541.6|4536.2|10
1596663600000|2020-08-05 21:40:00|4548.7|4538.7|4544.7|4540.7|4548.7|4540.9|4543.6|4538.2|3
1596663900000|2020-08-05 21:45:00|4543.7|4540.9|4544.6|4541.8|4549.2|4541.8|4543.1|4539.2|3
1596664200000|2020-08-05 21:50:00|4545.6|4541.6|4543.6|4540.8|4548.7|4541.8|4543.6|4538.2|3
1596664500000|2020-08-05 21:55:00|4543.2|4540.4|4544.6|4540.6|4544.6|4540.6|4543|4540.2|4
1596672000000|2020-08-06 00:00:00|4525.2|4522.4|4524|4521.2|4530.5|4527.7|4521.8|4519|291
1596672300000|2020-08-06 00:05:00|4525.4|4522.6|4528|4525.2|4530.4|4527.6|4524.9|4522.1|123
1596672600000|2020-08-06 00:10:00|4528.4|4525.6|4529.9|4527.1|4531.4|4528.6|4527.5|4524.7|49
1596672900000|2020-08-06 00:15:00|4529.1|4526.3|4528.4|4525.6|4531.4|4528.6|4527.4|4524.6|56
1596673200000|2020-08-06 00:20:00|4529.6|4526.8|4533.9|4531.1|4533.9|4531.1|4529.6|4526.8|49
1596673500000|2020-08-06 00:25:00|4533.4|4530.6|4538.4|4535.6|4539.9|4537.1|4533.4|4530.6|43
1596673800000|2020-08-06 00:30:00|4538|4535.2|4529.4|4526.6|4538|4535.2|4529|4526.2|131
1596674100000|2020-08-06 00:35:00|4528.2|4525.4|4527.6|4524.8|4529|4526.2|4527|4524.2|52
1596674400000|2020-08-06 00:40:00|4527|4524.2|4529|4526.2|4530|4527.2|4526.9|4524.1|28
1596674700000|2020-08-06 00:45:00|4528.9|4526.1|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|16
1596675000000|2020-08-06 00:50:00|4528.9|4526.1|4527.4|4524.6|4529.4|4526.6|4526.9|4524.1|18
1596675300000|2020-08-06 00:55:00|4526.9|4524.1|4531.9|4529.1|4532.4|4529.6|4526.9|4524.1|79
1596675600000|2020-08-06 01:00:00|4531.6|4528.8|4523.4|4520.6|4533.9|4531.1|4519.1|4516.3|147
1596675900000|2020-08-06 01:05:00|4523.7|4520.9|4527.6|4524.8|4528.1|4525.3|4521.6|4518.8|72
1596676200000|2020-08-06 01:10:00|4527.1|4524.3|4528.5|4525.7|4529.5|4526.7|4525.1|4522.3|68
1596676500000|2020-08-06 01:15:00|4528.1|4525.3|4531.7|4528.9|4533.5|4530.7|4528.1|4525.3|55
1596676800000|2020-08-06 01:20:00|4532.1|4529.3|4537.1|4534.3|4537.5|4534.7|4531.7|4528.9|87
1596677100000|2020-08-06 01:25:00|4537|4534.2|4534.7|4531.9|4537.1|4534.3|4533.2|4530.4|82
1596677400000|2020-08-06 01:30:00|4534.3|4531.5|4533.5|4530.7|4535.1|4532.3|4533|4530.2|36
1596677700000|2020-08-06 01:35:00|4534.1|4531.3|4533.3|4530.5|4537|4534.2|4532.2|4529.4|150
1596678000000|2020-08-06 01:40:00|4533.2|4530.4|4532.2|4529.4|4534.1|4531.3|4532.2|4529.4|38
1596678300000|2020-08-06 01:45:00|4532.6|4529.8|4534.7|4531.9|4534.7|4531.9|4531.4|4528.6|142
1596678600000|2020-08-06 01:50:00|4534.2|4531.4|4532.2|4529.4|4534.7|4531.9|4532.2|4529.4|76
1596678900000|2020-08-06 01:55:00|4531.9|4529.1|4533.7|4530.9|4533.7|4530.9|4531.8|4529|33
1596679200000|2020-08-06 02:00:00|4533.3|4530.5|4532.3|4529.5|4533.7|4530.9|4531.4|4528.6|122
1596679500000|2020-08-06 02:05:00|4531.8|4529|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|152
1596679800000|2020-08-06 02:10:00|4532.2|4529.4|4533|4530.2|4533.3|4530.5|4531.4|4528.6|66
1596680100000|2020-08-06 02:15:00|4532.5|4529.7|4537.2|4534.4|4538|4535.2|4532.5|4529.7|65
1596680400000|2020-08-06 02:20:00|4537.1|4534.3|4536.4|4533.6|4538.1|4535.3|4535.3|4532.5|40
1596680700000|2020-08-06 02:25:00|4536.7|4533.9|4533.9|4531.1|4536.7|4533.9|4533.5|4530.7|20
1596681000000|2020-08-06 02:30:00|4533.4|4530.6|4535.9|4533.1|4535.9|4533.1|4532.2|4529.4|36
1596681300000|2020-08-06 02:35:00|4535.5|4532.7|4536.4|4533.6|4536.4|4533.6|4532.9|4530.1|42
1596681600000|2020-08-06 02:40:00|4535.4|4532.6|4533.5|4530.7|4535.9|4533.1|4533.5|4530.7|63
1596681900000|2020-08-06 02:45:00|4533.4|4530.6|4530.5|4527.7|4533.4|4530.6|4528|4525.2|357
1596682200000|2020-08-06 02:50:00|4530.4|4527.6|4528|4525.2|4530.4|4527.6|4526.5|4523.7|100
1596682500000|2020-08-06 02:55:00|4527.9|4525.1|4523|4520.2|4529.9|4527.1|4521|4518.2|128
1596682800000|2020-08-06 03:00:00|4522.5|4519.7|4529.3|4526.5|4529.3|4526.5|4522.4|4519.6|131
1596683100000|2020-08-06 03:05:00|4528.9|4526.1|4529.8|4527|4530.3|4527.5|4528.4|4525.6|45
1596683400000|2020-08-06 03:10:00|4530.2|4527.4|4529.4|4526.6|4531.2|4528.4|4529.4|4526.6|79
1596683700000|2020-08-06 03:15:00|4529.8|4527|4531.5|4528.7|4532.5|4529.7|4529.4|4526.6|54
1596684000000|2020-08-06 03:20:00|4531.4|4528.6|4535.4|4532.6|4536.3|4533.5|4531|4528.2|154
1596684300000|2020-08-06 03:25:00|4535.8|4533|4532|4529.2|4537.3|4534.5|4531|4528.2|118
1596684600000|2020-08-06 03:30:00|4531.5|4528.7|4533.5|4530.7|4533.5|4530.7|4531|4528.2|10
1596684900000|2020-08-06 03:35:00|4534|4531.2|4536.4|4533.6|4537.3|4534.5|4534|4531.2|34
1596685200000|2020-08-06 03:40:00|4535.5|4532.7|4537.4|4534.6|4537.5|4534.7|4533.6|4530.8|62
1596685500000|2020-08-06 03:45:00|4538.2|4535.4|4536|4533.2|4538.4|4535.6|4535.4|4532.6|29
1596685800000|2020-08-06 03:50:00|4536.4|4533.6|4535.9|4533.1|4537.4|4534.6|4535.4|4532.6|29
1596686100000|2020-08-06 03:55:00|4535.5|4532.7|4535.4|4532.6|4536.1|4533.3|4534.4|4531.6|27
1596686400000|2020-08-06 04:00:00|4535.1|4532.3|4535.1|4532.3|4536.1|4533.3|4534.4|4531.6|10
1596686700000|2020-08-06 04:05:00|4535.4|4532.6|4536.5|4533.7|4536.6|4533.8|4534.9|4532.1|5
1596687000000|2020-08-06 04:10:00|4536.6|4533.8|4539.5|4536.7|4541.5|4538.7|4536.6|4533.8|40
1596687300000|2020-08-06 04:15:00|4539.1|4536.3|4535.5|4532.7|4539.5|4536.7|4535.5|4532.7|3
1596687600000|2020-08-06 04:20:00|4535.8|4533|4535.5|4532.7|4537.5|4534.7|4534.5|4531.7|4
1596687900000|2020-08-06 04:25:00|4535.1|4532.3|4538.5|4535.7|4538.5|4535.7|4534.9|4532.1|10
1596688200000|2020-08-06 04:30:00|4538.1|4535.3|4537.5|4534.7|4544.9|4542.1|4536.1|4533.3|234
1596688500000|2020-08-06 04:35:00|4537.9|4535.1|4538.5|4535.7|4539.5|4536.7|4535.5|4532.7|69
1596688800000|2020-08-06 04:40:00|4538.1|4535.3|4538|4535.2|4539|4536.2|4536.5|4533.7|7
1596689100000|2020-08-06 04:45:00|4537.6|4534.8|4537.6|4534.8|4539.5|4536.7|4536.5|4533.7|4
1596689400000|2020-08-06 04:50:00|4538|4535.2|4537.5|4534.7|4539.4|4536.6|4537.4|4534.6|6
1596689700000|2020-08-06 04:55:00|4537.4|4534.6|4537.5|4534.7|4539|4536.2|4537.4|4534.6|15
1596690000000|2020-08-06 05:00:00|4536.6|4533.8|4537.9|4535.1|4539|4536.2|4536.5|4533.7|19
1596690300000|2020-08-06 05:05:00|4538|4535.2|4537|4534.2|4538.5|4535.7|4536.5|4533.7|41
1596690600000|2020-08-06 05:10:00|4536.6|4533.8|4536.4|4533.6|4537.5|4534.7|4536|4533.2|35
1596690900000|2020-08-06 05:15:00|4536.5|4533.7|4533.5|4530.7|4536.9|4534.1|4532.5|4529.7|61
1596691200000|2020-08-06 05:20:00|4533.9|4531.1|4540.5|4537.7|4542.5|4539.7|4533.9|4531.1|106
1596691500000|2020-08-06 05:25:00|4540.7|4537.9|4545.1|4542.3|4545.5|4542.7|4540.6|4537.8|94
1596691800000|2020-08-06 05:30:00|4545.5|4542.7|4549.4|4546.6|4551.4|4548.6|4544.5|4541.7|455
1596692100000|2020-08-06 05:35:00|4549.5|4546.7|4546.9|4544.1|4549.5|4546.7|4545.5|4542.7|39
1596692400000|2020-08-06 05:40:00|4547.3|4544.5|4549.5|4546.7|4549.9|4547.1|4546.5|4543.7|39
1596692700000|2020-08-06 05:45:00|4549.9|4547.1|4564.4|4561.6|4564.4|4561.6|4549.3|4546.5|443
1596693000000|2020-08-06 05:50:00|4563.8|4561|4559.4|4556.6|4563.8|4561|4558.3|4555.5|137
1596693300000|2020-08-06 05:55:00|4559.3|4556.5|4562.4|4559.6|4564.4|4561.6|4557.9|4555.1|152
1596693600000|2020-08-06 06:00:00|4562.3|4559.5|4563.6|4560.8|4564.6|4561.8|4560.3|4557.5|203
1596693900000|2020-08-06 06:05:00|4563.3|4560.5|4561.6|4558.8|4563.6|4560.8|4560.6|4557.8|150
1596694200000|2020-08-06 06:10:00|4562|4559.2|4559.6|4556.8|4562|4559.2|4554.6|4551.8|162
1596694500000|2020-08-06 06:15:00|4559.5|4556.7|4564.6|4561.8|4564.6|4561.8|4559.1|4556.3|125
1596694800000|2020-08-06 06:20:00|4564.2|4561.4|4561.6|4558.8|4564.6|4561.8|4559.5|4556.7|80
1596695100000|2020-08-06 06:25:00|4562|4559.2|4563|4560.2|4564.6|4561.8|4561.2|4558.4|122
1596695400000|2020-08-06 06:30:00|4562.6|4559.8|4561.6|4558.8|4564.6|4561.8|4559.6|4556.8|156
1596695700000|2020-08-06 06:35:00|4561.7|4558.9|4554.7|4551.9|4564.1|4561.3|4554.6|4551.8|80
1596696000000|2020-08-06 06:40:00|4555|4552.2|4551.6|4548.8|4555.7|4552.9|4550.7|4547.9|206
1596696300000|2020-08-06 06:45:00|4551.2|4548.4|4551.6|4548.8|4554.6|4551.8|4550.6|4547.8|187
1596696600000|2020-08-06 06:50:00|4551.7|4548.9|4546.6|4543.8|4551.7|4548.9|4545.6|4542.8|537
1596696900000|2020-08-06 06:55:00|4546.1|4543.3|4549.6|4546.8|4549.6|4546.8|4545.6|4542.8|279
1596697200000|2020-08-06 07:00:00|4550.6|4547.8|4540.7|4537.9|4554.6|4551.8|4540.6|4537.8|510
1596697500000|2020-08-06 07:05:00|4541.1|4538.3|4532.6|4529.8|4541.6|4538.8|4530.6|4527.8|894
1596697800000|2020-08-06 07:10:00|4532.7|4529.9|4538.7|4535.9|4541.6|4538.8|4530.7|4527.9|524
1596698100000|2020-08-06 07:15:00|4538.6|4535.8|4546.7|4543.9|4548.6|4545.8|4537.9|4535.1|260
1596698400000|2020-08-06 07:20:00|4546.6|4543.8|4548.5|4545.7|4551.9|4549.1|4545.6|4542.8|609
1596698700000|2020-08-06 07:25:00|4547.5|4544.7|4543.5|4540.7|4548|4545.2|4539.5|4536.7|875
1596699000000|2020-08-06 07:30:00|4543.6|4540.8|4547.5|4544.7|4551.5|4548.7|4542.5|4539.7|316
1596699300000|2020-08-06 07:35:00|4547.6|4544.8|4545.7|4542.9|4550.2|4547.4|4545.5|4542.7|219
1596699600000|2020-08-06 07:40:00|4545.5|4542.7|4542.2|4539.4|4546.2|4543.4|4539.2|4536.4|488
1596699900000|2020-08-06 07:45:00|4542.7|4539.9|4536.7|4533.9|4545.7|4542.9|4536.7|4533.9|222
1596700200000|2020-08-06 07:50:00|4535.8|4533|4530.7|4527.9|4537.5|4534.7|4522.8|4520|1621
1596700500000|2020-08-06 07:55:00|4531.7|4528.9|4528.1|4525.3|4533.6|4530.8|4527.6|4524.8|229
1596700800000|2020-08-06 08:00:00|4528.4|4525.6|4511.2|4508.4|4530.1|4527.3|4508|4505.2|1827
1596701100000|2020-08-06 08:05:00|4510.7|4507.9|4499.6|4496.8|4512.1|4509.3|4496.6|4493.8|1597
1596701400000|2020-08-06 08:10:00|4499.7|4496.9|4503.8|4501|4507.6|4504.8|4498.7|4495.9|1117
1596701700000|2020-08-06 08:15:00|4502.8|4500|4513.7|4510.9|4515.6|4512.8|4497.3|4494.5|1040
1596702000000|2020-08-06 08:20:00|4513.6|4510.8|4505.6|4502.8|4514.6|4511.8|4504.8|4502|1420
1596702300000|2020-08-06 08:25:00|4504.7|4501.9|4508.6|4505.8|4512.7|4509.9|4501.6|4498.8|1911
1596702600000|2020-08-06 08:30:00|4507.8|4505|4515.8|4513|4519.7|4516.9|4504.8|4502|2638
1596702900000|2020-08-06 08:35:00|4515.2|4512.4|4517.1|4514.3|4520.5|4517.7|4512.7|4509.9|1542
1596703200000|2020-08-06 08:40:00|4517.6|4514.8|4502.4|4499.6|4518.6|4515.8|4501.4|4498.6|2453
1596703500000|2020-08-06 08:45:00|4502.5|4499.7|4498|4495.2|4502.5|4499.7|4496.4|4493.6|1014
1596703800000|2020-08-06 08:50:00|4498.5|4495.7|4510.3|4507.5|4510.3|4507.5|4495.6|4492.8|1607
1596704100000|2020-08-06 08:55:00|4509.3|4506.5|4508.4|4505.6|4509.8|4507|4499.8|4497|868
1596704400000|2020-08-06 09:00:00|4509.9|4507.1|4512.2|4509.4|4517.3|4514.5|4505.4|4502.6|920
1596704700000|2020-08-06 09:05:00|4512.3|4509.5|4516.4|4513.6|4519.4|4516.6|4510.3|4507.5|977
1596705000000|2020-08-06 09:10:00|4517.4|4514.6|4516.4|4513.6|4522.5|4519.7|4516.4|4513.6|466
1596705300000|2020-08-06 09:15:00|4516.8|4514|4519.6|4516.8|4524.9|4522.1|4515|4512.2|712
1596705600000|2020-08-06 09:20:00|4519.5|4516.7|4525|4522.2|4525.5|4522.7|4519.5|4516.7|306
1596705900000|2020-08-06 09:25:00|4525.4|4522.6|4525.4|4522.6|4530.4|4527.6|4519.6|4516.8|693
1596706200000|2020-08-06 09:30:00|4525|4522.2|4528.4|4525.6|4533.3|4530.5|4522|4519.2|595
1596706500000|2020-08-06 09:35:00|4528.5|4525.7|4527.4|4524.6|4533.4|4530.6|4527.4|4524.6|370
1596706800000|2020-08-06 09:40:00|4527.8|4525|4530.2|4527.4|4532.8|4530|4526.4|4523.6|570
1596707100000|2020-08-06 09:45:00|4530.4|4527.6|4525.3|4522.5|4533.3|4530.5|4525.2|4522.4|278
1596707400000|2020-08-06 09:50:00|4525.4|4522.6|4530.3|4527.5|4530.3|4527.5|4525.2|4522.4|273
1596707700000|2020-08-06 09:55:00|4530.4|4527.6|4528.6|4525.8|4532.3|4529.5|4526.4|4523.6|642
1596708000000|2020-08-06 10:00:00|4528.4|4525.6|4523.4|4520.6|4528.4|4525.6|4513.4|4510.6|1157
1596708300000|2020-08-06 10:05:00|4522.7|4519.9|4525.4|4522.6|4526.6|4523.8|4520.6|4517.8|420
1596708600000|2020-08-06 10:10:00|4524.4|4521.6|4525|4522.2|4526.4|4523.6|4522.5|4519.7|735
1596708900000|2020-08-06 10:15:00|4524.5|4521.7|4527.6|4524.8|4529.5|4526.7|4522.5|4519.7|215
1596709200000|2020-08-06 10:20:00|4527.2|4524.4|4524.6|4521.8|4529.5|4526.7|4523.5|4520.7|189
1596709500000|2020-08-06 10:25:00|4525.3|4522.5|4517.6|4514.8|4525.6|4522.8|4515.6|4512.8|1010
1596709800000|2020-08-06 10:30:00|4517.1|4514.3|4511.1|4508.3|4517.1|4514.3|4510.5|4507.7|430
1596710100000|2020-08-06 10:35:00|4511.5|4508.7|4511.6|4508.8|4514|4511.2|4509.7|4506.9|405
1596710400000|2020-08-06 10:40:00|4511.5|4508.7|4513.6|4510.8|4513.6|4510.8|4507.6|4504.8|208
1596710700000|2020-08-06 10:45:00|4513|4510.2|4514.1|4511.3|4514.6|4511.8|4511.6|4508.8|850
1596711000000|2020-08-06 10:50:00|4514|4511.2|4503.2|4500.4|4514.5|4511.7|4501.7|4498.9|1051
1596711300000|2020-08-06 10:55:00|4503.6|4500.8|4506.6|4503.8|4507.6|4504.8|4498.7|4495.9|690
1596711600000|2020-08-06 11:00:00|4506.5|4503.7|4505.6|4502.8|4507.6|4504.8|4502.6|4499.8|630
1596711900000|2020-08-06 11:05:00|4504.7|4501.9|4511.6|4508.8|4512.7|4509.9|4502.6|4499.8|237
1596712200000|2020-08-06 11:10:00|4511.7|4508.9|4508.2|4505.4|4516.6|4513.8|4498.7|4495.9|1634
1596712500000|2020-08-06 11:15:00|4507.7|4504.9|4518.7|4515.9|4520.6|4517.8|4507.5|4504.7|512
1596712800000|2020-08-06 11:20:00|4518.6|4515.8|4521.5|4518.7|4522.6|4519.8|4518.6|4515.8|817
1596713100000|2020-08-06 11:25:00|4521|4518.2|4522.6|4519.8|4523.6|4520.8|4518.5|4515.7|251
1596713400000|2020-08-06 11:30:00|4523|4520.2|4524.5|4521.7|4526.5|4523.7|4521.6|4518.8|481
1596713700000|2020-08-06 11:35:00|4524.6|4521.8|4526.6|4523.8|4527.5|4524.7|4520.5|4517.7|436
1596714000000|2020-08-06 11:40:00|4526.1|4523.3|4515.4|4512.6|4527.5|4524.7|4514|4511.2|424
1596714300000|2020-08-06 11:45:00|4516.2|4513.4|4507.3|4504.5|4518.4|4515.6|4507.3|4504.5|1247
1596714600000|2020-08-06 11:50:00|4507.7|4504.9|4520.3|4517.5|4520.3|4517.5|4507.7|4504.9|629
1596714900000|2020-08-06 11:55:00|4519.4|4516.6|4528.4|4525.6|4531.3|4528.5|4517.8|4515|710
1596715200000|2020-08-06 12:00:00|4528.3|4525.5|4521.3|4518.5|4528.3|4525.5|4521.3|4518.5|426
1596715500000|2020-08-06 12:05:00|4520.6|4517.8|4517.8|4515|4522.6|4519.8|4516.4|4513.6|371
1596715800000|2020-08-06 12:10:00|4517.3|4514.5|4519.4|4516.6|4519.4|4516.6|4516.3|4513.5|124
1596716100000|2020-08-06 12:15:00|4520.3|4517.5|4518.3|4515.5|4520.8|4518|4516.3|4513.5|319
1596716400000|2020-08-06 12:20:00|4517.8|4515|4521.5|4518.7|4524.5|4521.7|4517.8|4515|314
1596716700000|2020-08-06 12:25:00|4521.1|4518.3|4520.5|4517.7|4521.5|4518.7|4518|4515.2|193
1596717000000|2020-08-06 12:30:00|4522.8|4520|4540.1|4537.3|4541.1|4538.3|4520.1|4517.3|2600
1596717300000|2020-08-06 12:35:00|4540.2|4537.4|4547.2|4544.4|4548.1|4545.3|4538.3|4535.5|2408
1596717600000|2020-08-06 12:40:00|4547.6|4544.8|4550.9|4548.1|4552.4|4549.6|4545.5|4542.7|1223
1596717900000|2020-08-06 12:45:00|4551.5|4548.7|4551.5|4548.7|4553.4|4550.6|4548.4|4545.6|379
1596718200000|2020-08-06 12:50:00|4552|4549.2|4557.2|4554.4|4561.2|4558.4|4551.6|4548.8|1885
1596718500000|2020-08-06 12:55:00|4556.7|4553.9|4555.3|4552.5|4558.2|4555.4|4550.3|4547.5|707
1596718800000|2020-08-06 13:00:00|4555.1|4552.3|4559.1|4556.3|4560.3|4557.5|4551.3|4548.5|1920
1596719100000|2020-08-06 13:05:00|4559.3|4556.5|4570.3|4567.5|4576.1|4573.3|4559.3|4556.5|2390
1596719400000|2020-08-06 13:10:00|4569.8|4567|4569.8|4567|4575.8|4573|4565.4|4562.6|1407
1596719700000|2020-08-06 13:15:00|4570.1|4567.3|4564.3|4561.5|4577.1|4574.3|4563.3|4560.5|891
1596720000000|2020-08-06 13:20:00|4564.7|4561.9|4568.3|4565.5|4572.2|4569.4|4563.3|4560.5|872
1596720300000|2020-08-06 13:25:00|4568.2|4565.4|4573.9|4571.1|4574.9|4572.1|4565.3|4562.5|1511
1596720600000|2020-08-06 13:30:00|4574|4571.2|4578|4575.2|4578.9|4576.1|4570|4567.2|1671
1596720900000|2020-08-06 13:35:00|4577.7|4574.9|4568.3|4565.5|4580|4577.2|4568.2|4565.4|1755
1596721200000|2020-08-06 13:40:00|4569.2|4566.4|4568.2|4565.4|4577.1|4574.3|4565.3|4562.5|742
1596721500000|2020-08-06 13:45:00|4568.1|4565.3|4568.2|4565.4|4571.1|4568.3|4563.7|4560.9|1473
1596721800000|2020-08-06 13:50:00|4568.1|4565.3|4569.4|4566.6|4573.2|4570.4|4566.3|4563.5|790
1596722100000|2020-08-06 13:55:00|4569.3|4566.5|4568.8|4566|4573.7|4570.9|4566.8|4564|925
1596722400000|2020-08-06 14:00:00|4568.4|4565.6|4561.9|4559.1|4570.2|4567.4|4561.9|4559.1|1954
1596722700000|2020-08-06 14:05:00|4561.5|4558.7|4553.3|4550.5|4562.4|4559.6|4548.8|4546|1323
1596723000000|2020-08-06 14:10:00|4553.7|4550.9|4558.2|4555.4|4565.2|4562.4|4553.3|4550.5|1246
1596723300000|2020-08-06 14:15:00|4558.7|4555.9|4551.2|4548.4|4561.2|4558.4|4548.4|4545.6|1588
1596723600000|2020-08-06 14:20:00|4550.3|4547.5|4548.3|4545.5|4556.2|4553.4|4547.3|4544.5|925
1596723900000|2020-08-06 14:25:00|4548.2|4545.4|4552.2|4549.4|4552.3|4549.5|4547.2|4544.4|494
1596724200000|2020-08-06 14:30:00|4551.4|4548.6|4562.1|4559.3|4565.6|4562.8|4551.3|4548.5|2206
1596724500000|2020-08-06 14:35:00|4562.6|4559.8|4554|4551.2|4570.6|4567.8|4552.1|4549.3|1332
1596724800000|2020-08-06 14:40:00|4554.5|4551.7|4529.1|4526.3|4558.1|4555.3|4526.5|4523.7|3344
1596725100000|2020-08-06 14:45:00|4529.3|4526.5|4538.1|4535.3|4543|4540.2|4524.1|4521.3|2730
1596725400000|2020-08-06 14:50:00|4538.5|4535.7|4549|4546.2|4549.1|4546.3|4533|4530.2|1446
1596725700000|2020-08-06 14:55:00|4549.1|4546.3|4554.9|4552.1|4557|4554.2|4547.1|4544.3|2391
1596726000000|2020-08-06 15:00:00|4555|4552.2|4560.9|4558.1|4563.9|4561.1|4552|4549.2|3184
1596726300000|2020-08-06 15:05:00|4561.6|4558.8|4551.9|4549.1|4563.8|4561|4545.5|4542.7|1865
1596726600000|2020-08-06 15:10:00|4552.7|4549.9|4544.8|4542|4554.4|4551.6|4541.9|4539.1|1326
1596726900000|2020-08-06 15:15:00|4544.9|4542.1|4551|4548.2|4551.8|4549|4544.9|4542.1|1566
1596727200000|2020-08-06 15:20:00|4550.9|4548.1|4545.3|4542.5|4553.8|4551|4539.9|4537.1|1527
1596727500000|2020-08-06 15:25:00|4545.8|4543|4538.3|4535.5|4545.8|4543|4531.4|4528.6|4339
1596727800000|2020-08-06 15:30:00|4538.7|4535.9|4539.9|4537.1|4544.9|4542.1|4530.9|4528.1|2457
1596728100000|2020-08-06 15:35:00|4540.3|4537.5|4530.9|4528.1|4540.8|4538|4529|4526.2|1189
1596728400000|2020-08-06 15:40:00|4531|4528.2|4530.5|4527.7|4532.9|4530.1|4524.3|4521.5|1866
1596728700000|2020-08-06 15:45:00|4531|4528.2|4549.9|4547.1|4550.8|4548|4529.2|4526.4|1522
1596729000000|2020-08-06 15:50:00|4550.3|4547.5|4555.8|4553|4557.8|4555|4546.8|4544|938
1596729300000|2020-08-06 15:55:00|4555.9|4553.1|4564.8|4562|4565.4|4562.6|4555|4552.2|894
1596729600000|2020-08-06 16:00:00|4564.1|4561.3|4572.3|4569.5|4578.8|4576|4563.9|4561.1|2042
1596729900000|2020-08-06 16:05:00|4571.9|4569.1|4568.9|4566.1|4578.8|4576|4568.9|4566.1|1286
1596730200000|2020-08-06 16:10:00|4568.8|4566|4565.2|4562.4|4574.3|4571.5|4565.2|4562.4|1414
1596730500000|2020-08-06 16:15:00|4565.1|4562.3|4567.8|4565|4567.9|4565.1|4560.2|4557.4|1110
1596730800000|2020-08-06 16:20:00|4567.1|4564.3|4565|4562.2|4570.3|4567.5|4562.1|4559.3|591
1596731100000|2020-08-06 16:25:00|4565.5|4562.7|4564.1|4561.3|4565.8|4563|4560.2|4557.4|531
1596731400000|2020-08-06 16:30:00|4564.5|4561.7|4563.5|4560.7|4567|4564.2|4562.1|4559.3|855
1596731700000|2020-08-06 16:35:00|4563.6|4560.8|4556|4553.2|4563.6|4560.8|4554.1|4551.3|1628
1596732000000|2020-08-06 16:40:00|4555.1|4552.3|4561.5|4558.7|4562.1|4559.3|4554.1|4551.3|352
1596732300000|2020-08-06 16:45:00|4561.1|4558.3|4551|4548.2|4561.1|4558.3|4549|4546.2|791
1596732600000|2020-08-06 16:50:00|4551.1|4548.3|4550.2|4547.4|4556.5|4553.7|4550.1|4547.3|671
1596732900000|2020-08-06 16:55:00|4551.1|4548.3|4554.2|4551.4|4556.7|4553.9|4545.8|4543|651
1596733200000|2020-08-06 17:00:00|4554.6|4551.8|4550.3|4547.5|4556.1|4553.3|4547.3|4544.5|898
1596733500000|2020-08-06 17:05:00|4549.6|4546.8|4539.6|4536.8|4549.6|4546.8|4537.6|4534.8|2298
1596733800000|2020-08-06 17:10:00|4539.5|4536.7|4536.2|4533.4|4542.5|4539.7|4532.8|4530|896
1596734100000|2020-08-06 17:15:00|4536.3|4533.5|4531.8|4529|4538.7|4535.9|4530.8|4528|1164
1596734400000|2020-08-06 17:20:00|4532.2|4529.4|4534.8|4532|4535.8|4533|4529.7|4526.9|653
1596734700000|2020-08-06 17:25:00|4533.8|4531|4537.7|4534.9|4538.9|4536.1|4531.8|4529|721
1596735000000|2020-08-06 17:30:00|4537.4|4534.6|4526.7|4523.9|4537.9|4535.1|4523.9|4521.1|1312
1596735300000|2020-08-06 17:35:00|4526.4|4523.6|4522.2|4519.4|4526.4|4523.6|4516.7|4513.9|3773
1596735600000|2020-08-06 17:40:00|4522.1|4519.3|4524.1|4521.3|4525.1|4522.3|4521.1|4518.3|1227
1596735900000|2020-08-06 17:45:00|4523.4|4520.6|4527.7|4524.9|4531.2|4528.4|4523.4|4520.6|1079
1596736200000|2020-08-06 17:50:00|4528.1|4525.3|4526.2|4523.4|4529.4|4526.6|4525.4|4522.6|441
1596736500000|2020-08-06 17:55:00|4525.5|4522.7|4521.4|4518.6|4526.2|4523.4|4516.1|4513.3|1221
1596736800000|2020-08-06 18:00:00|4521.9|4519.1|4524.9|4522.1|4529.2|4526.4|4519.4|4516.6|1467
1596737100000|2020-08-06 18:05:00|4525.2|4522.4|4522.4|4519.6|4527.4|4524.6|4521.4|4518.6|1592
1596737400000|2020-08-06 18:10:00|4521.9|4519.1|4523.1|4520.3|4525.3|4522.5|4518.1|4515.3|1955
1596737700000|2020-08-06 18:15:00|4523.9|4521.1|4518.4|4515.6|4525|4522.2|4517.3|4514.5|1114
1596738000000|2020-08-06 18:20:00|4518.3|4515.5|4511.1|4508.3|4519.3|4516.5|4510.3|4507.5|2119
1596738300000|2020-08-06 18:25:00|4510.8|4508|4519|4516.2|4524.9|4522.1|4508.9|4506.1|7885
1596738600000|2020-08-06 18:30:00|4518|4515.2|4534.5|4531.7|4536.8|4534|4515.2|4512.4|1332
1596738900000|2020-08-06 18:35:00|4534.9|4532.1|4540.9|4538.1|4541.9|4539.1|4534.2|4531.4|516
1596739200000|2020-08-06 18:40:00|4540.4|4537.6|4540.9|4538.1|4542.4|4539.6|4538.8|4536|307
1596739500000|2020-08-06 18:45:00|4540.8|4538|4540.4|4537.6|4541.8|4539|4537.8|4535|282
1596739800000|2020-08-06 18:50:00|4540.8|4538|4541.8|4539|4542.8|4540|4540.4|4537.6|197
1596740100000|2020-08-06 18:55:00|4541.1|4538.3|4536.4|4533.6|4541.8|4539|4535.8|4533|280
1596740400000|2020-08-06 19:00:00|4536.8|4534|4535.4|4532.6|4538.8|4536|4533.1|4530.3|151
1596740700000|2020-08-06 19:05:00|4535.3|4532.5|4530.8|4528|4535.3|4532.5|4528.9|4526.1|69
1596741000000|2020-08-06 19:10:00|4530.4|4527.6|4530.8|4528|4534.8|4532|4530.4|4527.6|182
1596741300000|2020-08-06 19:15:00|4531.6|4528.8|4529.5|4526.7|4534.5|4531.7|4528.8|4526|122
1596741600000|2020-08-06 19:20:00|4529|4526.2|4527.7|4524.9|4529.2|4526.4|4526.8|4524|94
1596741900000|2020-08-06 19:25:00|4527.8|4525|4523.8|4521|4527.8|4525|4521.8|4519|218
1596742200000|2020-08-06 19:30:00|4524.6|4521.8|4526.8|4524|4528.7|4525.9|4524.3|4521.5|133
1596742500000|2020-08-06 19:35:00|4526.7|4523.9|4529.7|4526.9|4531.7|4528.9|4525.8|4523|98
1596742800000|2020-08-06 19:40:00|4529|4526.2|4530.9|4528.1|4532.9|4530.1|4528.7|4525.9|71
1596743100000|2020-08-06 19:45:00|4530.7|4527.9|4526.9|4524.1|4531.9|4529.1|4526.2|4523.4|51
1596743400000|2020-08-06 19:50:00|4526.7|4523.9|4527.9|4525.1|4530.7|4527.9|4525.7|4522.9|124
1596743700000|2020-08-06 19:55:00|4527.7|4524.9|4528.7|4525.9|4528.7|4525.9|4522.7|4519.9|259
1596744000000|2020-08-06 20:00:00|4529|4526.2|4523.9|4521.1|4529.9|4527.1|4523|4520.2|189
1596744300000|2020-08-06 20:05:00|4524|4521.2|4525.9|4523.1|4528.3|4525.5|4524|4521.2|54
1596744600000|2020-08-06 20:10:00|4526.3|4523.5|4525.9|4523.1|4526.9|4524.1|4524.9|4522.1|52
1596744900000|2020-08-06 20:15:00|4526.3|4523.5|4527.3|4524.5|4527.3|4524.5|4525.9|4523.1|4
1596745200000|2020-08-06 20:20:00|4525.9|4523.1|4525.9|4523.1|4527.8|4525|4525.9|4523.1|28
1596745500000|2020-08-06 20:25:00|4525.8|4523|4526.9|4524.1|4527.3|4524.5|4525.3|4522.5|13
1596745800000|2020-08-06 20:30:00|4526.8|4524|4526.3|4523.5|4526.8|4524|4524.9|4522.1|18
1596746100000|2020-08-06 20:35:00|4526.8|4524|4529.3|4526.5|4529.8|4527|4524.9|4522.1|24
1596746400000|2020-08-06 20:40:00|4529.7|4526.9|4527.9|4525.1|4529.8|4527|4527.3|4524.5|98
1596746700000|2020-08-06 20:45:00|4528.3|4525.5|4523.9|4521.1|4529.3|4526.5|4520.9|4518.1|179
1596747000000|2020-08-06 20:50:00|4524|4521.2|4520.9|4518.1|4524.5|4521.7|4520.9|4518.1|83
1596747300000|2020-08-06 20:55:00|4521.3|4518.5|4522.2|4519.4|4522.7|4519.9|4519.8|4517|137
1596747600000|2020-08-06 21:00:00|4522.3|4519.5|4528.5|4518.5|4529.4|4522.5|4521.3|4515|8
1596747900000|2020-08-06 21:05:00|4527|4517|4524.5|4514.5|4528.5|4520.1|4521.5|4514|4
1596748200000|2020-08-06 21:10:00|4525|4515|4519.4|4516.6|4525.2|4518.5|4519.4|4514|3
1596748500000|2020-08-06 21:15:00|4524|4514|4525|4515|4525|4517.7|4521.4|4514|0
1596748800000|2020-08-06 21:20:00|4524.7|4514.7|4522.5|4518.5|4525.2|4518.5|4522.2|4514.5|0
1596749100000|2020-08-06 21:25:00|4525.2|4515.2|4521.4|4518.6|4525.2|4519.5|4521.4|4515|0
1596749400000|2020-08-06 21:30:00|4521.5|4517.5|4522.5|4519.7|4522.6|4519.7|4521.3|4517.5|0
1596750000000|2020-08-06 21:40:00|4525.1|4515.1|4522.6|4518.6|4525.1|4518.6|4522.4|4515.1|3
1596750300000|2020-08-06 21:45:00|4525.2|4515.2|4522.5|4519.7|4525.2|4519.7|4522.1|4515.1|0
1596750900000|2020-08-06 21:55:00|4525.3|4515.3|4526.1|4516.1|4527.6|4521.7|4522.5|4515.1|11
1596758400000|2020-08-07 00:00:00|4527.1|4524.3|4529|4526.2|4529|4526.2|4520.1|4517.3|140
1596758700000|2020-08-07 00:05:00|4528.5|4525.7|4530.5|4527.7|4531.5|4528.7|4527.1|4524.3|49
1596759000000|2020-08-07 00:10:00|4530.1|4527.3|4529.5|4526.7|4532|4529.2|4526.1|4523.3|40
1596759300000|2020-08-07 00:15:00|4529.8|4527|4531.1|4528.3|4532.1|4529.3|4527.6|4524.8|51
1596759600000|2020-08-07 00:20:00|4531.2|4528.4|4532.5|4529.7|4534.1|4531.3|4530|4527.2|53
1596759900000|2020-08-07 00:25:00|4533.4|4530.6|4536.5|4533.7|4536.5|4533.7|4532.6|4529.7|105
1596760200000|2020-08-07 00:30:00|4536|4533.2|4535.5|4532.7|4536.5|4533.7|4534.5|4531.7|16
1596760500000|2020-08-07 00:35:00|4535.1|4532.3|4536.5|4533.7|4536.6|4533.8|4532.5|4529.7|19
1596760800000|2020-08-07 00:40:00|4536.1|4533.3|4535.5|4532.7|4537.5|4534.7|4535.1|4532.3|4
1596761100000|2020-08-07 00:45:00|4535.1|4532.3|4534.5|4531.7|4535.5|4532.7|4533.5|4530.7|4
1596761400000|2020-08-07 00:50:00|4535|4532.2|4532.5|4529.7|4537|4534.2|4532.5|4529.7|23
1596761700000|2020-08-07 00:55:00|4533|4530.2|4534|4531.2|4534.5|4531.7|4533|4530.2|39
1596762000000|2020-08-07 01:00:00|4533|4530.2|4527.5|4524.7|4535|4532.2|4526.6|4523.8|182
1596762300000|2020-08-07 01:05:00|4528.5|4525.7|4525.5|4522.7|4528.5|4525.7|4524.5|4521.7|125
1596762600000|2020-08-07 01:10:00|4525.9|4523.1|4537.5|4534.7|4537.5|4534.7|4524.6|4521.8|120
1596762900000|2020-08-07 01:15:00|4537.2|4534.4|4538.5|4535.7|4540.5|4537.7|4535.2|4532.4|53
1596763200000|2020-08-07 01:20:00|4539.3|4536.5|4535.7|4532.9|4539.5|4536.7|4535.5|4532.7|43
1596763500000|2020-08-07 01:25:00|4535.5|4532.7|4532.2|4529.4|4535.5|4532.7|4531.2|4528.4|60
1596763800000|2020-08-07 01:30:00|4531.7|4528.9|4530.5|4527.7|4532.5|4529.7|4528.8|4526|23
1596764100000|2020-08-07 01:35:00|4531|4528.2|4532.2|4529.4|4533.2|4530.4|4528.2|4525.4|12
1596764400000|2020-08-07 01:40:00|4531.5|4528.7|4530.2|4527.4|4533.5|4530.7|4530.2|4527.4|35
1596764700000|2020-08-07 01:45:00|4529.4|4526.6|4532.2|4529.4|4532.6|4529.8|4528.2|4525.4|109
1596765000000|2020-08-07 01:50:00|4532.8|4530|4533.2|4530.4|4533.6|4530.8|4532.2|4529.4|30
1596765300000|2020-08-07 01:55:00|4532.8|4530|4535.1|4532.3|4536.1|4533.3|4532.6|4529.8|56
1596765600000|2020-08-07 02:00:00|4535.6|4532.8|4533.2|4530.4|4536.6|4533.8|4531.2|4528.4|55
1596765900000|2020-08-07 02:05:00|4533.1|4530.3|4533.2|4530.4|4535.6|4532.8|4533.1|4530.3|51
1596766200000|2020-08-07 02:10:00|4533.1|4530.3|4529.6|4526.8|4533.1|4530.3|4528.8|4526|39
1596766500000|2020-08-07 02:15:00|4529.7|4526.9|4527.6|4524.8|4531.2|4528.4|4526.8|4524|112
1596766800000|2020-08-07 02:20:00|4527.2|4524.4|4526.2|4523.4|4528.2|4525.4|4526.2|4523.4|132
1596767100000|2020-08-07 02:25:00|4525.6|4522.8|4515.7|4512.9|4525.6|4522.8|4515.2|4512.4|143
1596767400000|2020-08-07 02:30:00|4515.2|4512.4|4512.2|4509.4|4516.2|4513.4|4507.8|4505|200
1596767700000|2020-08-07 02:35:00|4513.2|4510.4|4514.2|4511.4|4515.6|4512.8|4513.2|4510.4|57
1596768000000|2020-08-07 02:40:00|4513.6|4510.8|4513.7|4510.9|4514.2|4511.4|4512.2|4509.4|42
1596768300000|2020-08-07 02:45:00|4513.9|4511.1|4513.6|4510.8|4516.6|4513.8|4512.7|4509.9|11
1596768600000|2020-08-07 02:50:00|4514.2|4511.4|4513.6|4510.8|4515.2|4512.4|4512.6|4509.8|37
1596768900000|2020-08-07 02:55:00|4513.2|4510.4|4523.6|4520.8|4528|4523.1|4512.6|4509.8|671
1596769200000|2020-08-07 03:00:00|4523.4|4520.6|4524.6|4521.8|4525.5|4522.7|4522|4519.2|135
1596769500000|2020-08-07 03:05:00|4524.3|4521.5|4522.6|4519.8|4524.6|4521.8|4521.6|4518.8|7
1596769800000|2020-08-07 03:10:00|4522.4|4519.6|4524.5|4521.7|4524.5|4521.7|4519|4516.2|38
1596770100000|2020-08-07 03:15:00|4524.1|4521.3|4526.4|4523.6|4528.4|4525.6|4523|4520.2|25
1596770400000|2020-08-07 03:20:00|4526|4523.2|4525.9|4523.1|4527.4|4524.6|4524|4521.2|51
1596770700000|2020-08-07 03:25:00|4526|4523.2|4518|4515.2|4526.4|4523.6|4517.9|4515.1|42
1596771000000|2020-08-07 03:30:00|4519|4516.2|4519.4|4516.6|4520.4|4517.6|4517.6|4514.5|24
1596771300000|2020-08-07 03:35:00|4519|4516.2|4505.4|4502.6|4519|4516.2|4504|4501.2|419
1596771600000|2020-08-07 03:40:00|4505|4502.2|4508.4|4505.6|4509.9|4507.1|4505|4502.2|62
1596771900000|2020-08-07 03:45:00|4508.8|4506|4511.4|4508.6|4511.9|4509.1|4508|4505.2|27
1596772200000|2020-08-07 03:50:00|4511|4508.2|4505.4|4502.6|4511.9|4509.1|4504.5|4501.7|97
1596772500000|2020-08-07 03:55:00|4506.2|4503.4|4507.4|4504.6|4508|4505.2|4505.9|4503.1|55
1596772800000|2020-08-07 04:00:00|4507|4504.2|4505.4|4502.6|4508|4505.2|4502.9|4500.1|96
1596773100000|2020-08-07 04:05:00|4505.8|4503|4506.1|4503.3|4506.1|4503.3|4502|4499.2|99
1596773400000|2020-08-07 04:10:00|4506.4|4503.6|4504.1|4501.3|4508.1|4505.3|4504.1|4501.3|38
1596773700000|2020-08-07 04:15:00|4503.7|4500.9|4504.7|4501.9|4505.1|4502.3|4502.1|4499.3|18
1596774000000|2020-08-07 04:20:00|4504.6|4501.8|4506.1|4503.3|4506.1|4503.3|4504.1|4501.3|7
1596774300000|2020-08-07 04:25:00|4505.7|4502.9|4505.4|4502.6|4507.1|4504.3|4504.6|4501.8|10
1596774600000|2020-08-07 04:30:00|4505.1|4502.3|4505.4|4502.6|4505.4|4502.6|4502.1|4499.3|18
1596774900000|2020-08-07 04:35:00|4505.8|4503|4508.4|4505.6|4508.9|4506.1|4505.4|4502.6|33
1596775200000|2020-08-07 04:40:00|4508.5|4505.7|4509|4506.2|4509|4506.2|4507|4504.2|84
1596775500000|2020-08-07 04:45:00|4509.1|4506.3|4510.1|4507.3|4513.4|4510.6|4508|4505.2|186
1596775800000|2020-08-07 04:50:00|4510|4507.2|4510.5|4507.7|4511|4508.2|4509.1|4506.3|16
1596776100000|2020-08-07 04:55:00|4511|4508.2|4511|4508.2|4511|4508.2|4509.5|4506.7|13
1596776400000|2020-08-07 05:00:00|4510.5|4507.7|4504.5|4501.7|4511|4508.2|4504.1|4501.3|60
1596776700000|2020-08-07 05:05:00|4504.1|4501.3|4497.2|4494.4|4506.5|4503.7|4497.1|4494.3|238
1596777000000|2020-08-07 05:10:00|4497.1|4494.3|4498.5|4495.7|4499.5|4496.7|4497.1|4494.3|45
1596777300000|2020-08-07 05:15:00|4498.1|4495.3|4498.5|4495.7|4499.9|4497.1|4497.1|4494.3|22
1596777600000|2020-08-07 05:20:00|4498.6|4495.8|4498.7|4495.9|4499.5|4496.7|4497.6|4494.8|5
1596777900000|2020-08-07 05:25:00|4498.5|4495.7|4500.5|4497.7|4500.5|4497.7|4496.1|4493.3|113
1596778200000|2020-08-07 05:30:00|4500.1|4497.3|4504.9|4502.1|4507|4504.2|4500.1|4497.3|410
1596778500000|2020-08-07 05:35:00|4504|4501.2|4509.5|4506.7|4509.9|4507.1|4503.9|4501.1|15
1596778800000|2020-08-07 05:40:00|4509.9|4507.1|4514.5|4511.7|4514.5|4511.7|4509.9|4507.1|18
1596779100000|2020-08-07 05:45:00|4514.9|4512.1|4515.9|4513.1|4517.5|4514.7|4514.9|4512.1|39
1596779400000|2020-08-07 05:50:00|4515.5|4512.7|4516.5|4513.7|4517.9|4515.1|4514.5|4511.7|105
1596779700000|2020-08-07 05:55:00|4516.9|4514.1|4513|4510.2|4517.5|4514.7|4512.5|4509.7|52
1596780000000|2020-08-07 06:00:00|4512.9|4510.1|4512.9|4510.1|4516.9|4514.1|4512.9|4510.1|183
1596780300000|2020-08-07 06:05:00|4513.4|4510.6|4512.5|4509.7|4516.2|4513.4|4511.5|4508.7|123
1596780600000|2020-08-07 06:10:00|4512|4509.2|4513|4510.2|4513.5|4510.7|4508.9|4506.1|92
1596780900000|2020-08-07 06:15:00|4512.9|4510.1|4517.9|4515.1|4518|4515.2|4510.9|4508.1|191
1596781200000|2020-08-07 06:20:00|4518.3|4515.5|4512.9|4510.1|4518.3|4515.5|4512.9|4510.1|82
1596781500000|2020-08-07 06:25:00|4513.3|4510.5|4517.9|4515.1|4517.9|4515.1|4510|4507.2|133
1596781800000|2020-08-07 06:30:00|4518.3|4515.5|4510.5|4507.7|4518.9|4516.1|4510.5|4507.7|126
1596782100000|2020-08-07 06:35:00|4510.9|4508.1|4506.6|4503.8|4510.9|4508.1|4504.9|4502.1|188
1596782400000|2020-08-07 06:40:00|4506.2|4503.4|4506.1|4503.3|4507.1|4504.3|4504.9|4502.1|83
1596782700000|2020-08-07 06:45:00|4506.4|4503.6|4502.3|4499.5|4508.2|4505.4|4502.3|4499.5|206
1596783000000|2020-08-07 06:50:00|4503.1|4500.3|4500.2|4497.4|4504.2|4501.4|4500.2|4497.4|370
1596783300000|2020-08-07 06:55:00|4500.7|4497.9|4496.3|4493.5|4502.2|4499.4|4495.3|4492.5|414
1596783600000|2020-08-07 07:00:00|4496.2|4493.4|4509.6|4506.8|4512.1|4509.3|4496.1|4493.3|544
1596783900000|2020-08-07 07:05:00|4509.9|4507.1|4513.1|4510.3|4514.1|4511.3|4506.1|4503.3|278
1596784200000|2020-08-07 07:10:00|4513.2|4510.4|4512.6|4509.8|4513.2|4510.4|4505.2|4502.4|336
1596784500000|2020-08-07 07:15:00|4512.2|4509.4|4511.7|4508.9|4512.2|4509.4|4509.1|4506.3|160
1596784800000|2020-08-07 07:20:00|4512.1|4509.3|4517.2|4514.4|4520.1|4517.3|4509.7|4506.9|402
1596785100000|2020-08-07 07:25:00|4517.4|4514.6|4513.2|4510.4|4520.1|4517.3|4513.2|4510.4|203
1596785400000|2020-08-07 07:30:00|4512.9|4510.1|4515.2|4512.4|4516.2|4513.4|4507.9|4505.1|303
1596785700000|2020-08-07 07:35:00|4515.4|4512.6|4508.4|4505.6|4518.4|4515.6|4508.4|4505.6|440
1596786000000|2020-08-07 07:40:00|4508.7|4505.9|4512.2|4509.4|4513.7|4510.9|4506.4|4503.6|582
1596786300000|2020-08-07 07:45:00|4511.9|4509.1|4517.2|4514.4|4518.7|4515.9|4509.4|4506.6|192
1596786600000|2020-08-07 07:50:00|4516.9|4514.1|4517.4|4514.6|4524.1|4521.3|4516.2|4513.4|478
1596786900000|2020-08-07 07:55:00|4517.3|4514.5|4521.3|4518.5|4522.8|4520|4514.1|4511.3|459
1596787200000|2020-08-07 08:00:00|4521.4|4518.6|4507.8|4505|4521.4|4518.6|4507.1|4504.3|572
1596787500000|2020-08-07 08:05:00|4507.6|4504.8|4507.1|4504.3|4513.1|4510.3|4505.6|4502.8|499
1596787800000|2020-08-07 08:10:00|4507.3|4504.5|4512.8|4510|4513.6|4510.8|4505.6|4502.8|1076
1596788100000|2020-08-07 08:15:00|4512.6|4509.8|4507.3|4504.5|4517.1|4514.3|4504.1|4501.3|928
1596788400000|2020-08-07 08:20:00|4507.1|4504.3|4499.3|4496.5|4507.1|4504.3|4498.3|4495.5|507
1596788700000|2020-08-07 08:25:00|4499.1|4496.3|4485.5|4482.7|4501.1|4498.3|4484.4|4481.6|4508
1596789000000|2020-08-07 08:30:00|4485.4|4482.6|4500.4|4497.6|4503.2|4500.4|4485.3|4482.5|2840
1596789300000|2020-08-07 08:35:00|4499.9|4497.1|4502.3|4499.5|4505.3|4502.5|4499.4|4496.6|833
1596789600000|2020-08-07 08:40:00|4502.2|4499.4|4503.2|4500.4|4506.2|4503.4|4500.4|4497.6|537
1596789900000|2020-08-07 08:45:00|4503.3|4500.5|4497.8|4495|4503.3|4500.5|4491.3|4488.5|843
1596790200000|2020-08-07 08:50:00|4498.3|4495.5|4497.2|4494.4|4500.2|4497.4|4491.2|4488.4|536
1596790500000|2020-08-07 08:55:00|4496.3|4493.5|4493|4490.2|4498.9|4496.1|4493|4490.2|1076
1596790800000|2020-08-07 09:00:00|4492.9|4490.1|4483.3|4480.5|4495.2|4492.4|4483.3|4480.5|735
1596791100000|2020-08-07 09:05:00|4483.2|4480.4|4483.8|4481|4484.3|4481.5|4473.3|4470.5|1684
1596791400000|2020-08-07 09:10:00|4484.4|4481.6|4479.6|4476.8|4484.5|4481.7|4479.3|4476.5|283
1596791700000|2020-08-07 09:15:00|4479.3|4476.5|4485.3|4482.5|4487.3|4484.5|4474.5|4471.7|614
1596792000000|2020-08-07 09:20:00|4485.5|4482.7|4487.5|4484.7|4487.5|4484.7|4480|4477.2|567
1596792300000|2020-08-07 09:25:00|4487.3|4484.5|4485.6|4482.8|4488.5|4485.7|4483.5|4480.7|670
1596792600000|2020-08-07 09:30:00|4485.5|4482.7|4488.5|4485.7|4493.5|4490.7|4483|4480.2|456
1596792900000|2020-08-07 09:35:00|4488.3|4485.5|4488.5|4485.7|4489.5|4486.7|4484.5|4481.7|214
1596793200000|2020-08-07 09:40:00|4489.5|4486.7|4486.3|4483.5|4490.2|4487.4|4481.5|4478.7|492
1596793500000|2020-08-07 09:45:00|4486.2|4483.4|4484.2|4481.4|4487.5|4484.7|4483.3|4480.5|707
1596793800000|2020-08-07 09:50:00|4484.4|4481.6|4487.5|4484.7|4488.4|4485.6|4482.5|4479.7|796
1596794100000|2020-08-07 09:55:00|4487.2|4484.4|4481.7|4478.9|4488.2|4485.4|4478.2|4475.4|351
1596794400000|2020-08-07 10:00:00|4481.4|4478.6|4486.5|4483.7|4488.2|4485.4|4477.9|4475.1|226
1596794700000|2020-08-07 10:05:00|4487.2|4484.4|4482.4|4479.6|4488.2|4485.4|4481.2|4478.4|168
1596795000000|2020-08-07 10:10:00|4482.7|4479.9|4484.2|4481.4|4485.2|4482.4|4480.2|4477.4|302
1596795300000|2020-08-07 10:15:00|4483.9|4481.1|4486.4|4483.6|4488.2|4485.4|4481.5|4478.7|295
1596795600000|2020-08-07 10:20:00|4486.2|4483.4|4487.2|4484.4|4488.2|4485.4|4485.4|4482.6|219
1596795900000|2020-08-07 10:25:00|4486.7|4483.9|4481.3|4478.5|4487.3|4484.5|4478.3|4475.5|262
1596796200000|2020-08-07 10:30:00|4481.4|4478.6|4487.3|4484.5|4488|4485.2|4480.9|4478.1|312
1596796500000|2020-08-07 10:35:00|4488.1|4485.3|4484|4481.2|4493.6|4490.8|4483.3|4480.5|384
1596796800000|2020-08-07 10:40:00|4484.1|4481.3|4483.3|4480.5|4486|4483.2|4480.6|4477.8|149
1596797100000|2020-08-07 10:45:00|4484.1|4481.3|4481.1|4478.3|4487.3|4484.5|4480.6|4477.8|228
1596797400000|2020-08-07 10:50:00|4481|4478.2|4482.9|4480.1|4483.8|4481|4476.3|4473.5|525
1596797700000|2020-08-07 10:55:00|4483.3|4480.5|4477.9|4475.1|4483.9|4481.1|4477.4|4474.6|251
1596798000000|2020-08-07 11:00:00|4478.4|4475.6|4482.2|4479.4|4482.2|4479.4|4476.3|4473.5|210
1596798300000|2020-08-07 11:05:00|4482.3|4479.5|4492.3|4489.5|4493.3|4490.5|4481.4|4478.6|714
1596798600000|2020-08-07 11:10:00|4491.6|4488.8|4490.4|4487.6|4493.4|4490.6|4488.9|4486.1|285
1596798900000|2020-08-07 11:15:00|4490.9|4488.1|4481.9|4479.1|4491.3|4488.5|4481.6|4478.8|131
1596799200000|2020-08-07 11:20:00|4482.3|4479.5|4467.6|4464.8|4484.4|4481.6|4466.6|4463.8|1753
1596799500000|2020-08-07 11:25:00|4468.3|4465.5|4467.6|4464.8|4471.4|4468.6|4467.3|4464.5|933
1596799800000|2020-08-07 11:30:00|4467.4|4464.6|4468.3|4465.5|4469.6|4466.8|4465.6|4462.8|468
1596800100000|2020-08-07 11:35:00|4468.4|4465.6|4468.6|4465.8|4470.3|4467.5|4466.6|4463.8|474
1596800400000|2020-08-07 11:40:00|4468.7|4465.9|4469.7|4466.9|4471.3|4468.5|4467.6|4464.8|1051
1596800700000|2020-08-07 11:45:00|4469.6|4466.8|4474.7|4471.9|4475.6|4472.8|4469.6|4466.8|1064
1596801000000|2020-08-07 11:50:00|4474.2|4471.4|4471.7|4468.9|4474.9|4472.1|4470.9|4468.1|183
1596801300000|2020-08-07 11:55:00|4471.6|4468.8|4473.9|4471.1|4474.9|4472.1|4470.9|4468.1|454
1596801600000|2020-08-07 12:00:00|4474.7|4471.9|4471.6|4468.8|4474.7|4471.9|4471.6|4468.8|967
1596801900000|2020-08-07 12:05:00|4471.9|4469.1|4468.7|4465.9|4476.9|4474.1|4467.9|4465.1|1429
1596802200000|2020-08-07 12:10:00|4468.6|4465.8|4480.6|4477.8|4481.7|4478.9|4467.7|4464.9|460
1596802500000|2020-08-07 12:15:00|4480.2|4477.4|4472.9|4470.1|4480.6|4477.8|4471.8|4469|1095
1596802800000|2020-08-07 12:20:00|4473.6|4470.8|4470.9|4468.1|4476.8|4474|4470.8|4468|327
1596803100000|2020-08-07 12:25:00|4471.6|4468.8|4472.8|4470|4472.8|4470|4468.9|4466.1|438
1596803400000|2020-08-07 12:30:00|4476.4|4473.6|4507.6|4504.8|4513.6|4510.8|4472.8|4470|4183
1596803700000|2020-08-07 12:35:00|4507.3|4504.5|4513.6|4510.8|4535.8|4533|4506.6|4503.8|3531
1596804000000|2020-08-07 12:40:00|4514.5|4511.7|4506.9|4504.1|4516.6|4513.8|4502.9|4500.1|935
1596804300000|2020-08-07 12:45:00|4505.9|4503.1|4500.4|4497.6|4507.6|4504.8|4497.9|4495.1|423
1596804600000|2020-08-07 12:50:00|4500.9|4498.1|4506.8|4504|4506.8|4504|4498.9|4496.1|574
1596804900000|2020-08-07 12:55:00|4506.4|4503.6|4503.9|4501.1|4508.2|4505.4|4500.9|4498.1|459
1596805200000|2020-08-07 13:00:00|4503.8|4501|4493.8|4491|4503.8|4501|4489.9|4487.1|2030
1596805500000|2020-08-07 13:05:00|4493.9|4491.1|4488.9|4486.1|4495.9|4493.1|4484.9|4482.1|1131
1596805800000|2020-08-07 13:10:00|4489.7|4486.9|4481.8|4479|4491.3|4488.5|4478.4|4475.6|998
1596806100000|2020-08-07 13:15:00|4481.9|4479.1|4475.9|4473.1|4483.9|4481.1|4470.9|4468.1|1539
1596806400000|2020-08-07 13:20:00|4476.3|4473.5|4474.6|4471.8|4476.3|4473.5|4470.9|4468.1|1125
1596806700000|2020-08-07 13:25:00|4474.2|4471.4|4478.1|4475.3|4479.1|4476.3|4470.2|4467.4|838
1596807000000|2020-08-07 13:30:00|4478.6|4475.8|4475.4|4472.6|4479.2|4476.4|4471.4|4468.6|598
1596807300000|2020-08-07 13:35:00|4475.2|4472.4|4464.2|4461.4|4477.2|4474.4|4463.5|4460.7|1353
1596807600000|2020-08-07 13:40:00|4464.4|4461.6|4463.4|4460.6|4466.2|4463.4|4457.2|4454.4|3120
1596807900000|2020-08-07 13:45:00|4463.2|4460.4|4472.5|4469.7|4472.5|4469.7|4459.2|4456.4|1213
1596808200000|2020-08-07 13:50:00|4472.2|4469.4|4460.2|4457.4|4472.5|4469.7|4459.2|4456.4|1057
1596808500000|2020-08-07 13:55:00|4461.1|4458.3|4464.8|4462|4469.1|4466.3|4457.2|4454.4|2649
1596808800000|2020-08-07 14:00:00|4464.3|4461.5|4450.4|4447.6|4467.1|4464.3|4450.4|4447.6|2505
1596809100000|2020-08-07 14:05:00|4450.8|4448|4464.3|4461.5|4466.3|4463.5|4450.3|4447.5|933
1596809400000|2020-08-07 14:10:00|4463.9|4461.1|4472.6|4469.8|4477.1|4474.3|4460.9|4458.1|919
1596809700000|2020-08-07 14:15:00|4472.3|4469.5|4462.9|4460.1|4473.3|4470.5|4460.9|4458.1|1080
1596810000000|2020-08-07 14:20:00|4462.8|4460|4458.4|4455.6|4463.1|4460.3|4455.5|4452.7|658
1596810300000|2020-08-07 14:25:00|4458.8|4456|4465.4|4462.6|4466.4|4463.6|4455.4|4452.6|850
1596810600000|2020-08-07 14:30:00|4465.6|4462.8|4479.3|4476.5|4481.1|4478.3|4463.9|4461.1|1092
1596810900000|2020-08-07 14:35:00|4479.4|4476.6|4471.3|4468.5|4479.4|4476.6|4466.3|4463.5|790
1596811200000|2020-08-07 14:40:00|4470.6|4467.8|4470.3|4467.5|4474.3|4471.5|4465.6|4462.8|1247
1596811500000|2020-08-07 14:45:00|4470.4|4467.6|4485.3|4482.5|4485.3|4482.5|4467.9|4465.1|1010
1596811800000|2020-08-07 14:50:00|4484.8|4482|4473|4470.2|4485.8|4483|4471.3|4468.5|1693
1596812100000|2020-08-07 14:55:00|4473.2|4470.4|4466.2|4463.4|4476.2|4473.4|4465.3|4462.5|998
1596812400000|2020-08-07 15:00:00|4466.3|4463.5|4467.7|4464.9|4470|4467.2|4464.3|4461.5|773
1596812700000|2020-08-07 15:05:00|4467.3|4464.5|4471.3|4468.5|4473|4470.2|4467.3|4464.5|890
1596813000000|2020-08-07 15:10:00|4471.2|4468.4|4464.3|4461.5|4476|4473.2|4464.3|4461.5|1248
1596813300000|2020-08-07 15:15:00|4464.7|4461.9|4464.6|4461.8|4466.3|4463.5|4463.6|4460.8|2170
1596813600000|2020-08-07 15:20:00|4465.3|4462.5|4469.3|4466.5|4469.3|4466.5|4463.6|4460.8|1191
1596813900000|2020-08-07 15:25:00|4470.1|4467.3|4466.5|4463.7|4472.3|4469.5|4459.1|4456.3|4445
1596814200000|2020-08-07 15:30:00|4466.3|4463.5|4469.5|4466.7|4476.3|4473.5|4462.5|4459.7|2587
1596814500000|2020-08-07 15:35:00|4469.8|4467|4461.3|4458.5|4470.3|4467.5|4457.3|4454.5|1242
1596814800000|2020-08-07 15:40:00|4462.1|4459.3|4462|4459.2|4462.5|4459.7|4457.6|4454.8|620
1596815100000|2020-08-07 15:45:00|4461.6|4458.8|4468.5|4465.7|4468.6|4465.8|4458.4|4455.6|1342
1596815400000|2020-08-07 15:50:00|4468.6|4465.8|4463.5|4460.7|4468.6|4465.8|4460.5|4457.7|997
1596815700000|2020-08-07 15:55:00|4462.4|4459.6|4459.4|4456.6|4464.4|4461.6|4459.4|4456.6|767
1596816000000|2020-08-07 16:00:00|4459.5|4456.7|4458.5|4455.7|4464.1|4461.3|4457.4|4454.6|1515
1596816300000|2020-08-07 16:05:00|4458.1|4455.3|4458.7|4455.9|4460.5|4457.7|4457.4|4454.6|2110
1596816600000|2020-08-07 16:10:00|4459.4|4456.6|4459.7|4456.9|4461.7|4458.9|4458.5|4455.7|534
1596816900000|2020-08-07 16:15:00|4459.3|4456.5|4459.7|4456.9|4462.7|4459.9|4457.8|4455|486
1596817200000|2020-08-07 16:20:00|4460.7|4457.9|4460.7|4457.9|4461.8|4459|4457.7|4454.9|1560
1596817500000|2020-08-07 16:25:00|4459.9|4457.1|4464.8|4462|4468.2|4465.4|4458.8|4456|1052
1596817800000|2020-08-07 16:30:00|4465.2|4462.4|4462.7|4459.9|4466.3|4463.5|4459.7|4456.9|435
1596818100000|2020-08-07 16:35:00|4462.3|4459.5|4464.4|4461.6|4466.7|4463.9|4461.7|4458.9|1508
1596818400000|2020-08-07 16:40:00|4464.7|4461.9|4462.7|4459.9|4465.5|4462.7|4462.7|4459.9|615
1596818700000|2020-08-07 16:45:00|4463.4|4460.6|4457.4|4454.6|4463.5|4460.7|4457.4|4454.6|1878
1596819000000|2020-08-07 16:50:00|4458.9|4456.1|4459.4|4456.6|4460.4|4457.6|4457.4|4454.6|1512
1596819300000|2020-08-07 16:55:00|4458.7|4455.9|4454.7|4451.9|4462.1|4459.3|4454.4|4451.6|1366
1596819600000|2020-08-07 17:00:00|4454.4|4451.6|4464.1|4461.3|4466.4|4463.6|4453.6|4450.8|792
1596819900000|2020-08-07 17:05:00|4463.7|4460.9|4452.6|4449.8|4464.1|4461.3|4452.4|4449.6|551
1596820200000|2020-08-07 17:10:00|4452.4|4449.6|4445.1|4442.3|4454.6|4451.8|4443.7|4440.9|2280
1596820500000|2020-08-07 17:15:00|4444.7|4441.9|4449.1|4446.3|4451.6|4448.8|4439.6|4436.8|1027
1596820800000|2020-08-07 17:20:00|4449.2|4446.4|4449.7|4446.9|4452.6|4449.8|4443.4|4440.6|557
1596821100000|2020-08-07 17:25:00|4450.1|4447.3|4457.6|4454.8|4459.4|4456.6|4449.7|4446.9|506
1596821400000|2020-08-07 17:30:00|4457.5|4454.7|4454.5|4451.7|4459.5|4456.7|4453.6|4450.8|961
1596821700000|2020-08-07 17:35:00|4454.7|4451.9|4458|4455.2|4458.6|4455.8|4454.6|4451.8|590
1596822000000|2020-08-07 17:40:00|4457.6|4454.8|4453.6|4450.8|4458.5|4455.7|4452.5|4449.7|600
1596822300000|2020-08-07 17:45:00|4454.5|4451.7|4452.1|4449.3|4458|4455.2|4451.6|4448.8|609
1596822600000|2020-08-07 17:50:00|4452.5|4449.7|4449.8|4447|4453.8|4451|4447.5|4444.7|622
1596822900000|2020-08-07 17:55:00|4449.3|4446.5|4451.1|4448.3|4452.8|4450|4447.9|4445.1|604
1596823200000|2020-08-07 18:00:00|4451.3|4448.5|4458.5|4455.7|4458.5|4455.7|4448.9|4446.1|845
1596823500000|2020-08-07 18:05:00|4458.1|4455.3|4469.3|4466.5|4470.5|4467.7|4454.8|4452|2523
1596823800000|2020-08-07 18:10:00|4469.5|4466.7|4467.5|4464.7|4471.6|4468.8|4466|4463.2|1698
1596824100000|2020-08-07 18:15:00|4467.4|4464.6|4463.4|4460.6|4471.2|4468.4|4461.4|4458.6|1586
1596824400000|2020-08-07 18:20:00|4463.7|4460.9|4463.5|4460.7|4467.2|4464.4|4457.2|4454.4|2161
1596824700000|2020-08-07 18:25:00|4463.4|4460.6|4444.2|4441.4|4473.2|4470.4|4443.2|4440.4|14566
1596825000000|2020-08-07 18:30:00|4444.9|4442.1|4453.9|4451.1|4454.2|4451.4|4442.4|4439.6|1764
1596825300000|2020-08-07 18:35:00|4454.2|4451.4|4457.1|4454.3|4459.2|4456.4|4452.9|4450.1|618
1596825600000|2020-08-07 18:40:00|4456.7|4453.9|4458.1|4455.3|4458.6|4455.8|4453|4450.2|350
1596825900000|2020-08-07 18:45:00|4458|4455.2|4462|4459.2|4463|4460.2|4457|4454.2|404
1596826200000|2020-08-07 18:50:00|4461.2|4458.4|4463|4460.2|4464|4461.2|4460.7|4457.9|267
1596826500000|2020-08-07 18:55:00|4463.1|4460.3|4468.1|4465.3|4469|4466.2|4463.1|4460.3|323
1596826800000|2020-08-07 19:00:00|4468.8|4466|4469.8|4467|4471.5|4468.7|4468.8|4466|245
1596827100000|2020-08-07 19:05:00|4469.4|4466.6|4467.1|4464.3|4469.4|4466.6|4464.8|4462|226
1596827400000|2020-08-07 19:10:00|4467.6|4464.8|4471.6|4468.8|4472|4469.2|4462.1|4459.3|604
1596827700000|2020-08-07 19:15:00|4471.3|4468.5|4471.1|4468.3|4472.1|4469.3|4469.6|4466.8|155
1596828000000|2020-08-07 19:20:00|4471|4468.2|4470.8|4468|4472.3|4469.5|4470.1|4467.3|118
1596828300000|2020-08-07 19:25:00|4471.1|4468.3|4470.5|4467.7|4472.1|4469.3|4468|4465.2|110
1596828600000|2020-08-07 19:30:00|4470.1|4467.3|4471.1|4468.3|4472.5|4469.7|4469|4466.2|85
1596828900000|2020-08-07 19:35:00|4472|4469.2|4472.2|4469.4|4473|4470.2|4471|4468.2|106
1596829200000|2020-08-07 19:40:00|4473|4470.2|4473|4470.2|4473.2|4470.4|4471.5|4468.7|110
1596829500000|2020-08-07 19:45:00|4473.2|4470.4|4474.5|4471.7|4475|4472.2|4472.2|4469.4|110
1596829800000|2020-08-07 19:50:00|4474.9|4472.1|4476.2|4473.4|4476.5|4473.7|4473|4470.2|148
1596830100000|2020-08-07 19:55:00|4476|4473.2|4476.5|4473.7|4477.2|4474.4|4474|4471.2|112
1596830400000|2020-08-07 20:00:00|4476.9|4474.1|4475.5|4472.7|4477.5|4474.7|4475|4472.2|298
1596830700000|2020-08-07 20:05:00|4476|4473.2|4474.2|4471.4|4476.2|4473.4|4474.2|4471.4|53
1596831000000|2020-08-07 20:10:00|4474.5|4471.7|4475.5|4472.7|4476|4473.2|4472|4469.2|106
1596831300000|2020-08-07 20:15:00|4475.2|4472.4|4475|4472.2|4475.2|4472.4|4475|4472.2|95
1596831600000|2020-08-07 20:20:00|4474|4471.2|4473.1|4470.3|4474|4471.2|4473|4470.2|27
1596831900000|2020-08-07 20:25:00|4472.7|4469.9|4474.2|4471.4|4474.6|4471.8|4472.1|4469.3|30
1596832200000|2020-08-07 20:30:00|4474.6|4471.8|4475.2|4472.4|4476.8|4474|4474.2|4471.4|93
1596832500000|2020-08-07 20:35:00|4475.3|4472.5|4475.2|4472.4|4477.3|4474.5|4475.2|4472.4|25
1596832800000|2020-08-07 20:40:00|4475.3|4472.5|4477.6|4474.8|4478.7|4475.9|4475.3|4472.5|262
1596833100000|2020-08-07 20:45:00|4477.2|4474.4|4474.7|4471.9|4479.2|4476.4|4474.7|4471.9|143
1596833400000|2020-08-07 20:50:00|4475.1|4472.3|4480.9|4478.1|4482|4478.6|4475.1|4472.3|109
1596833700000|2020-08-07 20:55:00|4479.9|4477.1|4477.7|4474.9|4482.3|4478.4|4476.7|4472.3|131
1596834000000|2020-08-07 21:00:00|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|11
1597010400000|2020-08-09 22:00:00|4470.5|4460.5|4482.8|4478.8|4485.2|4482.4|4453.4|4448|502
1597010700000|2020-08-09 22:05:00|4482.7|4478.7|4491.4|4488.6|4494.5|4490.3|4481.6|4478.7|57
1597011000000|2020-08-09 22:10:00|4491.6|4488.8|4487.6|4484.8|4491.6|4488.8|4485.6|4482.8|133
1597011300000|2020-08-09 22:15:00|4487.9|4483.9|4485.6|4482.8|4494.7|4489.8|4485.6|4482.8|122
1597011600000|2020-08-09 22:20:00|4485.9|4481.9|4477.6|4474.8|4486.3|4483.5|4476.6|4473.8|87
1597011900000|2020-08-09 22:25:00|4478.6|4475.8|4481.1|4478.3|4481.9|4479.1|4478.6|4475.7|48
1597012200000|2020-08-09 22:30:00|4481.2|4478.4|4482.6|4479.8|4484.9|4482.1|4480.6|4477.7|43
1597012500000|2020-08-09 22:35:00|4482.4|4479.6|4482.2|4479.4|4484.9|4482.1|4481.6|4478.8|9
1597012800000|2020-08-09 22:40:00|4482.5|4478.5|4481.6|4478.8|4483.9|4481.1|4481.6|4478.5|13
1597013100000|2020-08-09 22:45:00|4482.2|4479.4|4479.9|4477.1|4482.6|4479.8|4479.6|4476.8|21
1597013400000|2020-08-09 22:50:00|4480.3|4477.5|4479.9|4477.1|4480.9|4478.1|4478.6|4475.8|23
1597013700000|2020-08-09 22:55:00|4480.3|4477.5|4478.6|4475.8|4480.4|4477.6|4478.6|4475.8|10
1597014000000|2020-08-09 23:00:00|4478.9|4476.1|4480.6|4477.8|4482.6|4479.8|4478.9|4476.1|22
1597014300000|2020-08-09 23:05:00|4480.4|4477.6|4480.1|4477.3|4480.7|4477.8|4478.3|4475.5|6
1597014600000|2020-08-09 23:10:00|4480.4|4477.6|4480.5|4477.7|4480.7|4477.8|4478.6|4475.8|4
1597014900000|2020-08-09 23:15:00|4480.7|4476.7|4481.6|4477.6|4481.6|4477.8|4479.3|4476.5|3
1597015200000|2020-08-09 23:20:00|4481.7|4477.7|4482.5|4479.7|4482.6|4479.8|4480.6|4477.6|4
1597015500000|2020-08-09 23:25:00|4482.6|4479.8|4481.6|4478.8|4482.6|4479.8|4480.3|4477.5|4
1597015800000|2020-08-09 23:30:00|4481.5|4478.7|4483.3|4480.5|4484.5|4481.7|4481.5|4478.7|4
1597016100000|2020-08-09 23:35:00|4483.5|4480.7|4486.3|4483.5|4486.3|4483.5|4482.5|4479.4|4
1597016400000|2020-08-09 23:40:00|4485.5|4482.7|4484.5|4481.7|4485.7|4482.9|4483.3|4480.5|3
1597016700000|2020-08-09 23:45:00|4485.6|4481.6|4483.3|4480.5|4485.6|4482.5|4482.3|4479.5|4
1597017000000|2020-08-09 23:50:00|4482.7|4479.9|4484|4481.2|4484|4481.2|4481.5|4478.6|6
1597017300000|2020-08-09 23:55:00|4483.3|4480.5|4485.3|4482.5|4486|4483.2|4483.3|4480.5|10
1597017600000|2020-08-10 00:00:00|4485.8|4483|4490.2|4487.4|4490.2|4487.4|4482.7|4479.9|25
1597017900000|2020-08-10 00:05:00|4490|4487.2|4495.7|4492.9|4496.5|4493.7|4488.7|4485.9|58
1597018200000|2020-08-10 00:10:00|4495.2|4492.4|4495.3|4492.5|4496.8|4494|4494.3|4491.5|34
1597018500000|2020-08-10 00:15:00|4495.8|4493|4498|4495.2|4500.7|4497.9|4495.8|4493|74
1597018800000|2020-08-10 00:20:00|4497|4494.2|4494.5|4491.7|4498|4495.2|4494|4491.2|12
1597019100000|2020-08-10 00:25:00|4494.8|4492|4495.2|4492.4|4496|4493.2|4494|4491.2|24
1597019400000|2020-08-10 00:30:00|4495|4492.2|4491|4488.2|4496.3|4493.5|4489.2|4486.4|23
1597019700000|2020-08-10 00:35:00|4490.4|4487.6|4487.4|4484.6|4491.3|4488.5|4487|4484.2|21
1597020000000|2020-08-10 00:40:00|4487|4484.2|4490.4|4487.6|4490.4|4487.6|4487|4484.2|20
1597020300000|2020-08-10 00:45:00|4490.5|4487.7|4503|4500.2|4504|4501.2|4489|4486.2|58
1597020600000|2020-08-10 00:50:00|4503.4|4500.6|4498.4|4495.6|4507.4|4504.6|4497.7|4494.9|114
1597020900000|2020-08-10 00:55:00|4498|4495.2|4493.7|4490.9|4499|4496.2|4493.2|4490.4|52
1597021200000|2020-08-10 01:00:00|4494|4491.2|4481.2|4478.4|4494|4491.2|4479.2|4476.4|171
1597021500000|2020-08-10 01:05:00|4481.9|4479.1|4491.4|4488.6|4493.1|4490.3|4481.9|4479.1|78
1597021800000|2020-08-10 01:10:00|4491.7|4488.9|4496.6|4493.8|4498.2|4495.4|4489.4|4485.7|136
1597022100000|2020-08-10 01:15:00|4496.7|4493.9|4489.4|4486.6|4500.7|4497.9|4488.7|4485.9|84
1597022400000|2020-08-10 01:20:00|4489.1|4486.3|4484.4|4481.6|4490.4|4487.6|4482.8|4480|138
1597022700000|2020-08-10 01:25:00|4484.1|4481.3|4484.8|4482|4488.4|4485.6|4483.8|4481|50
1597023000000|2020-08-10 01:30:00|4485.3|4482.5|4485.8|4483|4486.3|4483.5|4480.3|4477.5|88
1597023300000|2020-08-10 01:35:00|4486.1|4483.3|4490.4|4487.6|4490.8|4488|4485.4|4482.6|50
1597023600000|2020-08-10 01:40:00|4490.8|4488|4492.1|4489.3|4493.3|4490.5|4486.4|4483.6|26
1597023900000|2020-08-10 01:45:00|4491.8|4489|4492.5|4489.7|4492.8|4490|4488|4485.2|21
1597024200000|2020-08-10 01:50:00|4491.8|4489|4487.6|4484.8|4493.8|4491|4487.3|4484.5|52
1597024500000|2020-08-10 01:55:00|4487.5|4484.7|4494.5|4491.7|4494.5|4491.7|4486.5|4483.7|42
1597024800000|2020-08-10 02:00:00|4493.8|4491|4495|4492.2|4497.5|4494.7|4492.5|4489.7|40
1597025100000|2020-08-10 02:05:00|4495.5|4492.7|4497.2|4494.4|4497.5|4494.7|4494.5|4491.7|17
1597025400000|2020-08-10 02:10:00|4497|4494.2|4494.8|4492|4497.5|4494.7|4493.7|4490.9|38
1597025700000|2020-08-10 02:15:00|4495.5|4492.7|4495.5|4492.7|4496.5|4493.7|4493.5|4490.7|19
1597026000000|2020-08-10 02:20:00|4495.8|4493|4494.8|4492|4496.3|4493.5|4493.5|4490.7|6
1597026300000|2020-08-10 02:25:00|4494.5|4491.7|4494.5|4491.7|4495.5|4492.7|4493.8|4491|10
1597026600000|2020-08-10 02:30:00|4494.8|4492|4492.3|4489.5|4495.5|4492.7|4491.5|4488.7|51
1597026900000|2020-08-10 02:35:00|4493.8|4491|4494|4491.2|4495.3|4492.5|4491.8|4489|78
1597027200000|2020-08-10 02:40:00|4493.5|4490.7|4493.8|4491|4496.9|4494|4492.5|4489.7|33
1597027500000|2020-08-10 02:45:00|4494.1|4491.3|4493.3|4490.5|4494.1|4491.3|4490.5|4487.7|51
1597027800000|2020-08-10 02:50:00|4493.6|4490.8|4495.7|4492.9|4499.2|4496.4|4493.6|4490.8|145
1597028100000|2020-08-10 02:55:00|4495.8|4493|4493.5|4490.7|4497.5|4494.7|4492.5|4489.7|40
1597028400000|2020-08-10 03:00:00|4493.3|4490.5|4492.8|4490|4495.3|4492.5|4492.5|4489.7|18
1597028700000|2020-08-10 03:05:00|4493.8|4491|4494.8|4492|4494.8|4492|4493.8|4491|9
1597029000000|2020-08-10 03:10:00|4495.2|4492.4|4495.9|4493.1|4496.9|4494.1|4494.4|4491.6|4
1597029300000|2020-08-10 03:15:00|4496.2|4493.4|4494.5|4491.7|4497.4|4494.6|4493.4|4490.6|58
1597029600000|2020-08-10 03:20:00|4494.9|4492.1|4495.9|4493.1|4496.4|4493.6|4494.5|4491.7|42
1597029900000|2020-08-10 03:25:00|4495.5|4492.7|4496.9|4494.1|4496.9|4494.1|4495.5|4492.7|15
1597030200000|2020-08-10 03:30:00|4497.2|4494.4|4496.9|4494.1|4497.6|4494.8|4496.2|4493.4|16
1597030500000|2020-08-10 03:35:00|4497.5|4494.7|4497.9|4495.1|4498.9|4496.1|4497.2|4494.4|29
1597030800000|2020-08-10 03:40:00|4498.2|4495.4|4499.6|4496.8|4499.6|4496.8|4498.2|4495.4|78
1597031100000|2020-08-10 03:45:00|||||||||32
1597031400000|2020-08-10 03:50:00|4499.8|4497|4499.6|4496.8|4502.2|4499.4|4499.4|4496.6|124
1597031700000|2020-08-10 03:55:00|4498.6|4495.8|4497.9|4495.1|4498.6|4495.8|4496.6|4493.8|35
1597032000000|2020-08-10 04:00:00|4497.6|4494.8|4501.6|4498.8|4501.6|4498.8|4497.1|4494.3|20
1597032300000|2020-08-10 04:05:00|4501.9|4499.1|4500.9|4498.1|4501.9|4499.1|4499.9|4497.1|9
1597032600000|2020-08-10 04:10:00|4501.6|4498.8|4500.3|4497.5|4501.6|4498.8|4498.8|4496|7
1597032900000|2020-08-10 04:15:00|4500.6|4497.8|4499.6|4496.8|4500.6|4497.8|4498.9|4496.1|10
1597033200000|2020-08-10 04:20:00|4499.9|4497.1|4501.3|4498.5|4502.9|4500.1|4499.9|4497.1|18
1597033500000|2020-08-10 04:25:00|4501.6|4498.8|4501.6|4498.8|4501.6|4498.8|4500.9|4498.1|16
1597033800000|2020-08-10 04:30:00|4501.3|4498.5|4495.9|4493.1|4501.4|4498.6|4495.6|4492.8|69
1597034100000|2020-08-10 04:35:00|4495.6|4492.8|4498.3|4495.5|4498.6|4495.8|4495.6|4492.8|13
1597034400000|2020-08-10 04:40:00|4498.9|4496.1|4496.6|4493.8|4499.6|4496.8|4496.3|4493.5|10
1597034700000|2020-08-10 04:45:00|4496.9|4494.1|4495.6|4492.8|4496.9|4494.1|4495.6|4492.8|4
1597035000000|2020-08-10 04:50:00|4495.9|4493.1|4498.6|4495.8|4498.6|4495.8|4494.6|4491.8|38
1597035300000|2020-08-10 04:55:00|4498.9|4496.1|4498.9|4496.1|4499.3|4496.5|4497.6|4494.8|2
1597035600000|2020-08-10 05:00:00|4498.6|4495.8|4500.6|4497.8|4501.6|4498.8|4498.3|4495.5|22
1597035900000|2020-08-10 05:05:00|4500.3|4497.5|4501.1|4498.3|4502|4499.2|4499.8|4497|16
1597036200000|2020-08-10 05:10:00|4501.3|4498.5|4502.6|4499.8|4503.6|4500.8|4500.8|4498|13
1597036500000|2020-08-10 05:15:00|4501.8|4499|4503.3|4500.5|4503.7|4500.9|4501.6|4498.8|33
1597036800000|2020-08-10 05:20:00|4503.7|4500.9|4503.3|4500.5|4504.2|4501.4|4503|4500.2|9
1597037100000|2020-08-10 05:25:00|4502.7|4499.9|4503.3|4500.5|4503.7|4500.9|4501.7|4498.9|18
1597037400000|2020-08-10 05:30:00|4503.7|4500.9|4503|4500.2|4504.7|4501.9|4502.7|4499.9|39
1597037700000|2020-08-10 05:35:00|4502.7|4499.9|4504.9|4502.1|4504.9|4502.1|4502.2|4499.4|36
1597038000000|2020-08-10 05:40:00|4504.7|4501.9|4505.5|4502.7|4505.7|4502.9|4503.7|4500.9|76
1597038300000|2020-08-10 05:45:00|4505.7|4502.9|4498.4|4495.6|4505.9|4503.1|4498.4|4495.6|151
1597038600000|2020-08-10 05:50:00|4498|4495.2|4499.7|4496.9|4500.7|4497.9|4497.7|4494.9|42
1597038900000|2020-08-10 05:55:00|4500.3|4497.5|4502.4|4499.6|4503.7|4500.9|4500.3|4497.5|9
1597039200000|2020-08-10 06:00:00|4502.1|4499.3|4501.7|4498.9|4502.7|4499.9|4498.7|4495.9|74
1597039500000|2020-08-10 06:05:00|4502|4499.2|4502.7|4499.9|4503.5|4500.7|4500.7|4497.9|132
1597039800000|2020-08-10 06:10:00|4502.1|4499.3|4498.7|4495.9|4502.1|4499.3|4497.7|4494.9|53
1597040100000|2020-08-10 06:15:00|4499|4496.2|4496.7|4493.9|4499.7|4496.9|4496.7|4493.9|60
1597040400000|2020-08-10 06:20:00|4497.4|4494.6|4496.2|4493.4|4497.7|4494.9|4492.7|4489.9|230
1597040700000|2020-08-10 06:25:00|4495.9|4493.1|4496.7|4493.9|4497.7|4494.9|4493.4|4490.6|44
1597041000000|2020-08-10 06:30:00|4496.5|4493.7|4490.7|4487.9|4497.7|4494.9|4489.7|4486.9|397
1597041300000|2020-08-10 06:35:00|4490.9|4488.1|4490.7|4487.9|4492.4|4489.6|4488.4|4485.6|98
1597041600000|2020-08-10 06:40:00|4491.2|4488.4|4488.9|4486.1|4491.2|4488.4|4488.5|4485.7|69
1597041900000|2020-08-10 06:45:00|4488.7|4485.9|4487.7|4484.9|4488.7|4485.9|4485.7|4482.9|81
1597042200000|2020-08-10 06:50:00|4487.4|4484.6|4484.9|4482.1|4487.9|4485.1|4482.9|4480.1|130
1597042500000|2020-08-10 06:55:00|4484.7|4481.9|4482.9|4480.1|4486.7|4483.9|4482.1|4479.3|220
1597042800000|2020-08-10 07:00:00|4482.4|4479.6|4485.7|4482.9|4485.7|4482.9|4473.9|4471.1|334
1597043100000|2020-08-10 07:05:00|4485.9|4483.1|4489.9|4487.1|4492.8|4490|4484.9|4482.1|390
1597043400000|2020-08-10 07:10:00|4490.3|4487.5|4485.6|4482.8|4494.3|4491.5|4483.9|4481.1|260
1597043700000|2020-08-10 07:15:00|4485.9|4483.1|4493.8|4491|4494.6|4491.8|4483.9|4481.1|190
1597044000000|2020-08-10 07:20:00|4494.1|4491.3|4493.3|4490.5|4498|4495.2|4493|4490.2|264
1597044300000|2020-08-10 07:25:00|4493|4490.2|4494|4491.2|4495.8|4493|4491|4488.2|166
1597044600000|2020-08-10 07:30:00|4494.5|4491.7|4500.6|4497.8|4502.6|4499.8|4493|4490.2|5739
1597044900000|2020-08-10 07:35:00|4499.8|4497|4500.6|4497.8|4502.6|4499.8|4497.8|4495|243
1597045200000|2020-08-10 07:40:00|4500.8|4498|4494.6|4491.8|4501.6|4498.8|4493.8|4491|339
1597045500000|2020-08-10 07:45:00|4494.8|4492|4496.8|4494|4497.8|4495|4490.3|4487.5|268
1597045800000|2020-08-10 07:50:00|4496.6|4493.8|4499.1|4496.3|4500|4497.2|4495.8|4493|602
1597046100000|2020-08-10 07:55:00|4499.8|4497|4506.8|4504|4506.8|4504|4497.8|4495|380
1597046400000|2020-08-10 08:00:00|4507.4|4504.6|4506.6|4503.8|4509.6|4506.8|4502.6|4499.8|872
1597046700000|2020-08-10 08:05:00|4506|4503.2|4503|4500.2|4506.8|4504|4500.3|4497.5|290
1597047000000|2020-08-10 08:10:00|4502.6|4499.8|4503|4500.2|4503.6|4500.8|4498.8|4496|356
1597047300000|2020-08-10 08:15:00|4502.8|4500|4506.8|4504|4508.3|4505.5|4501.8|4499|291
1597047600000|2020-08-10 08:20:00|4506.2|4503.4|4506.3|4503.5|4507.8|4505|4503.8|4501|497
1597047900000|2020-08-10 08:25:00|4506|4503.2|4499.6|4496.8|4506|4503.2|4498.8|4496|1164
1597048200000|2020-08-10 08:30:00|4499.8|4497|4498.8|4496|4504|4501.2|4496|4493.2|525
1597048500000|2020-08-10 08:35:00|4498.3|4495.5|4504|4501.2|4506.7|4503.9|4498|4495.2|376
1597048800000|2020-08-10 08:40:00|4503.8|4501|4499|4496.2|4504.8|4502|4497|4494.2|355
1597049100000|2020-08-10 08:45:00|4498.8|4496|4508|4505.2|4508.5|4505.7|4498.8|4496|191
1597049400000|2020-08-10 08:50:00|4508.7|4505.9|4508.9|4506.1|4512|4509.2|4506|4503.2|438
1597049700000|2020-08-10 08:55:00|4508.5|4505.7|4508|4505.2|4509|4506.2|4505|4502.2|210
1597050000000|2020-08-10 09:00:00|4508.5|4505.7|4507|4504.2|4509|4506.2|4505|4502.2|115
1597050300000|2020-08-10 09:05:00|4507.7|4504.9|4512.9|4510.1|4512.9|4510.1|4507|4504.2|362
1597050600000|2020-08-10 09:10:00|4512.7|4509.9|4511.9|4509.1|4512.9|4510.1|4509.9|4507.1|202
1597050900000|2020-08-10 09:15:00|4511.7|4508.9|4510.7|4507.9|4512.7|4509.9|4507.1|4504.3|270
1597051200000|2020-08-10 09:20:00|4511.1|4508.3|4510.1|4507.3|4512.1|4509.3|4508.1|4505.3|182
1597051500000|2020-08-10 09:25:00|4509.9|4507.1|4509.1|4506.3|4510.9|4508.1|4507.1|4504.3|142
1597051800000|2020-08-10 09:30:00|4509.6|4506.8|4502.1|4499.3|4509.6|4506.8|4502.1|4499.3|197
1597052100000|2020-08-10 09:35:00|4503.1|4500.3|4499.1|4496.3|4503.1|4500.3|4498.1|4495.3|496
1597052400000|2020-08-10 09:40:00|4499.6|4496.8|4498.1|4495.3|4500.1|4497.3|4498.1|4495.3|225
1597052700000|2020-08-10 09:45:00|4498.7|4495.9|4499.1|4496.3|4499.9|4497.1|4498.1|4495.3|157
1597053000000|2020-08-10 09:50:00|4499.6|4496.8|4498.1|4495.3|4501.1|4498.3|4498.1|4495.3|106
1597053300000|2020-08-10 09:55:00|4498.4|4495.6|4501.1|4498.3|4501.4|4498.6|4498.1|4495.3|166
1597053600000|2020-08-10 10:00:00|4500.9|4498.1|4499.6|4496.8|4501.1|4498.3|4499.1|4496.3|578
1597053900000|2020-08-10 10:05:00|4499.1|4496.3|4498.6|4495.8|4500.1|4497.3|4498.1|4495.3|95
1597054200000|2020-08-10 10:10:00|4498.1|4495.3|4497.4|4494.6|4499.1|4496.3|4497.1|4494.3|143
1597054500000|2020-08-10 10:15:00|4497.7|4494.9|4499.6|4496.8|4500.1|4497.3|4497.1|4494.3|281
1597054800000|2020-08-10 10:20:00|4499.9|4497.1|4499.3|4496.5|4500.1|4497.3|4499.1|4496.3|72
1597055100000|2020-08-10 10:25:00|4499.1|4496.3|4497.9|4495.1|4500.1|4497.3|4496.1|4493.3|221
1597055400000|2020-08-10 10:30:00|4498.1|4495.3|4495.1|4492.3|4500.1|4497.3|4493.1|4490.3|288
1597055700000|2020-08-10 10:35:00|4494.9|4492.1|4494.9|4492.1|4497.8|4495|4494.1|4491.3|204
1597056000000|2020-08-10 10:40:00|4495.1|4492.3|4494.1|4491.3|4495.9|4493.1|4494.1|4491.3|69
1597056300000|2020-08-10 10:45:00|4495|4492.2|4496.1|4493.3|4497.1|4494.3|4494.1|4491.3|97
1597056600000|2020-08-10 10:50:00|4495.1|4492.3|4497|4494.2|4499|4496.2|4495.1|4492.3|104
1597056900000|2020-08-10 10:55:00|4496.8|4494|4499|4496.2|4499.2|4496.4|4495.5|4492.7|106
1597057200000|2020-08-10 11:00:00|4499.8|4497|4498.8|4496|4500.2|4497.4|4498|4495.2|201
1597057500000|2020-08-10 11:05:00|4498.5|4495.7|4493|4490.2|4498.5|4495.7|4491.5|4488.7|131
1597057800000|2020-08-10 11:10:00|4492.8|4490|4495.8|4493|4496|4493.2|4489.8|4487|180
1597058100000|2020-08-10 11:15:00|4495.5|4492.7|4493.8|4491|4497|4494.2|4493|4490.2|120
1597058400000|2020-08-10 11:20:00|4493.5|4490.7|4494|4491.2|4495.8|4493|4493|4490.2|123
1597058700000|2020-08-10 11:25:00|4494.2|4491.4|4491.8|4489|4496.2|4493.4|4491.2|4488.4|285
1597059000000|2020-08-10 11:30:00|4491.5|4488.7|4494|4491.2|4495.5|4492.7|4491.5|4488.7|83
1597059300000|2020-08-10 11:35:00|4493.7|4490.9|4493|4490.2|4495.2|4492.4|4492|4489.2|55
1597059600000|2020-08-10 11:40:00|4492.5|4489.7|4490.2|4487.4|4492.5|4489.7|4489|4486.2|320
1597059900000|2020-08-10 11:45:00|4490|4487.2|4490|4487.2|4492.8|4490|4488|4485.2|131
1597060200000|2020-08-10 11:50:00|4489.8|4487|4491.8|4489|4492.8|4490|4489.8|4487|114
1597060500000|2020-08-10 11:55:00|4492|4489.2|4493.2|4490.4|4494.2|4491.4|4491.8|4489|119
1597060800000|2020-08-10 12:00:00|4493.8|4491|4499.2|4496.4|4500|4497.2|4493.2|4490.4|350
1597061100000|2020-08-10 12:05:00|4499.5|4496.7|4500|4497.2|4501.8|4499|4497.8|4495|261
1597061400000|2020-08-10 12:10:00|4500.2|4497.4|4503|4500.2|4504|4501.2|4499|4496.2|481
1597061700000|2020-08-10 12:15:00|4503.2|4500.4|4503.9|4501.1|4504.9|4502.1|4502|4499.2|211
1597062000000|2020-08-10 12:20:00|4503.5|4500.7|4501.9|4499.1|4505.2|4502.4|4501.9|4499.1|370
1597062300000|2020-08-10 12:25:00|4502|4499.2|4499.1|4496.3|4502|4499.2|4495.2|4492.4|218
1597062600000|2020-08-10 12:30:00|4498.2|4495.4|4495.2|4492.4|4499.1|4496.3|4495.2|4492.4|233
1597062900000|2020-08-10 12:35:00|4494.6|4491.8|4494.2|4491.4|4496.2|4493.4|4493.2|4490.4|355
1597063200000|2020-08-10 12:40:00|4494.7|4491.9|4491.3|4488.5|4495.3|4492.5|4491.3|4488.5|349
1597063500000|2020-08-10 12:45:00|4492.3|4489.5|4489.6|4486.8|4494.4|4491.6|4487.4|4484.6|1290
1597063800000|2020-08-10 12:50:00|4489.4|4486.6|4489.6|4486.8|4489.6|4486.8|4484.6|4481.8|305
1597064100000|2020-08-10 12:55:00|4490.3|4487.5|4494.6|4491.8|4497.3|4494.5|4489.6|4486.8|533
1597064400000|2020-08-10 13:00:00|4494.5|4491.7|4488.5|4485.7|4499.3|4496.5|4488.5|4485.7|512
1597064700000|2020-08-10 13:05:00|4488.7|4485.9|4492.1|4489.3|4492.3|4489.5|4480.3|4477.5|1290
1597065000000|2020-08-10 13:10:00|4492.3|4489.5|4498.7|4495.9|4500.8|4498|4490.5|4487.7|655
1597065300000|2020-08-10 13:15:00|4499.7|4496.9|4507.3|4504.5|4509.7|4506.9|4498.5|4495.7|1203
1597065600000|2020-08-10 13:20:00|4506.7|4503.9|4511.5|4508.7|4511.7|4508.9|4506.5|4503.7|1386
1597065900000|2020-08-10 13:25:00|4511.7|4508.9|4519.3|4516.5|4520.5|4517.7|4510.7|4507.9|2454
1597066200000|2020-08-10 13:30:00|4519.1|4516.3|4529.7|4526.9|4530.5|4527.7|4518.7|4515.9|1556
1597066500000|2020-08-10 13:35:00|4530.3|4527.5|4536.3|4533.5|4537.9|4535.1|4530.3|4527.5|3607
1597066800000|2020-08-10 13:40:00|4537.1|4534.3|4531|4528.2|4541.3|4538.5|4529.3|4526.5|2368
1597067100000|2020-08-10 13:45:00|4531.3|4528.5|4532.3|4529.5|4536.3|4533.5|4529|4526.2|992
1597067400000|2020-08-10 13:50:00|4532.9|4530.1|4520.3|4517.5|4537.7|4534.9|4519.5|4516.7|1464
1597067700000|2020-08-10 13:55:00|4520.8|4518|4522|4519.2|4524.3|4521.5|4518.5|4515.7|939
1597068000000|2020-08-10 14:00:00|4522.2|4519.4|4520.7|4517.9|4526.3|4523.5|4514.7|4511.9|1556
1597068300000|2020-08-10 14:05:00|4520.5|4517.7|4521.7|4518.9|4526.3|4523.5|4518.7|4515.9|612
1597068600000|2020-08-10 14:10:00|4521.3|4518.5|4522.5|4519.7|4527.7|4524.9|4521.3|4518.5|945
1597068900000|2020-08-10 14:15:00|4522.8|4520|4521.7|4518.9|4526.8|4524|4519.3|4516.5|508
1597069200000|2020-08-10 14:20:00|4522|4519.2|4511.9|4509.1|4525.5|4522.7|4511.7|4508.9|1587
1597069500000|2020-08-10 14:25:00|4512.5|4509.7|4515.7|4512.9|4518.7|4515.9|4511.7|4508.9|781
1597069800000|2020-08-10 14:30:00|4516.4|4513.6|4507.9|4505.1|4517.7|4514.9|4505.7|4502.9|949
1597070100000|2020-08-10 14:35:00|4508.1|4505.3|4507.6|4504.8|4521.5|4518.7|4506.9|4504.1|1133
1597070400000|2020-08-10 14:40:00|4506.7|4503.9|4516.4|4513.6|4517.6|4514.8|4506.7|4503.9|893
1597070700000|2020-08-10 14:45:00|4516.6|4513.8|4510.8|4508|4516.6|4513.8|4504.6|4501.8|811
1597071000000|2020-08-10 14:50:00|4510.4|4507.6|4513.8|4511|4514.4|4511.6|4506.8|4504|609
1597071300000|2020-08-10 14:55:00|4514.6|4511.8|4502.4|4499.6|4515.4|4512.6|4501.6|4498.8|829
1597071600000|2020-08-10 15:00:00|4501.9|4499.1|4514.2|4511.4|4514.2|4511.4|4498.4|4495.6|1578
1597071900000|2020-08-10 15:05:00|4514|4511.2|4506.6|4503.8|4515.7|4512.9|4504.6|4501.8|1635
1597072200000|2020-08-10 15:10:00|4506.4|4503.6|4501.4|4498.6|4513.4|4510.6|4500.4|4497.6|677
1597072500000|2020-08-10 15:15:00|4501.8|4499|4498.7|4495.9|4504.4|4501.6|4494.6|4491.8|1319
1597072800000|2020-08-10 15:20:00|4499|4496.2|4497|4494.2|4505.7|4502.9|4494.8|4492|2541
1597073100000|2020-08-10 15:25:00|4497.2|4494.4|4503.8|4501|4505.4|4502.6|4491.4|4488.6|4313
1597073400000|2020-08-10 15:30:00|4504.2|4501.4|4518.6|4515.8|4520.4|4517.6|4499.6|4496.8|2869
1597073700000|2020-08-10 15:35:00|4518.8|4516|4520.4|4517.6|4522.4|4519.6|4516.3|4513.5|982
1597074000000|2020-08-10 15:40:00|4520|4517.2|4520|4517.2|4524|4521.2|4518.2|4515.4|988
1597074300000|2020-08-10 15:45:00|4520.7|4517.9|4525.1|4522.3|4525.4|4522.6|4520.4|4517.6|698
1597074600000|2020-08-10 15:50:00|4525.4|4522.6|4523.6|4520.8|4525.8|4523|4521.6|4518.8|1649
1597074900000|2020-08-10 15:55:00|4523.4|4520.6|4525.1|4522.3|4525.8|4523|4522.8|4520|1080
1597075200000|2020-08-10 16:00:00|4525.6|4522.8|4525.3|4522.5|4525.8|4523|4521.1|4518.3|704
1597075500000|2020-08-10 16:05:00|4524.8|4522|4524.8|4522|4525.8|4523|4522.6|4519.8|1035
1597075800000|2020-08-10 16:10:00|4525.6|4522.8|4524.8|4522|4525.8|4523|4523.8|4521|784
1597076100000|2020-08-10 16:15:00|4525.3|4522.5|4518.8|4516|4525.8|4523|4516.8|4514|1205
1597076400000|2020-08-10 16:20:00|4519.8|4517|4523.7|4520.9|4523.8|4521|4519.8|4517|442
1597076700000|2020-08-10 16:25:00|4523.8|4521|4532.7|4529.9|4535.7|4532.9|4523.7|4520.9|2215
1597077000000|2020-08-10 16:30:00|4532.8|4530|4532.9|4530.1|4532.9|4530.1|4528.8|4526|1882
1597077300000|2020-08-10 16:35:00|4533.2|4530.4|4522.6|4519.8|4533.2|4530.4|4522.1|4519.3|1071
1597077600000|2020-08-10 16:40:00|4522.9|4520.1|4529.9|4527.1|4530.4|4527.6|4522.9|4520.1|477
1597077900000|2020-08-10 16:45:00|4530.4|4527.6|4532.9|4530.1|4532.9|4530.1|4527.2|4524.4|809
1597078200000|2020-08-10 16:50:00|4533.1|4530.3|4536.3|4533.5|4537.3|4534.5|4531.3|4528.5|1979
1597078500000|2020-08-10 16:55:00|4536.1|4533.3|4539.1|4536.3|4540.9|4538.1|4535.9|4533.1|703
1597078800000|2020-08-10 17:00:00|4539.3|4536.5|4536.9|4534.1|4540.9|4538.1|4534.9|4532.1|1250
1597079100000|2020-08-10 17:05:00|4536.3|4533.5|4535.9|4533.1|4542.7|4539.9|4535.9|4533.1|1337
1597079400000|2020-08-10 17:10:00|4536.2|4533.4|4525.9|4523.1|4536.7|4533.9|4524.3|4521.5|730
1597079700000|2020-08-10 17:15:00|4526.9|4524.1|4522.9|4520.1|4529.4|4526.6|4522.1|4519.3|518
1597080000000|2020-08-10 17:20:00|4522.6|4519.8|4519.9|4517.1|4523.3|4520.5|4519.9|4517.1|1300
1597080300000|2020-08-10 17:25:00|4519.7|4516.9|4524.6|4521.8|4526.1|4523.3|4517.9|4515.1|804
1597080600000|2020-08-10 17:30:00|4524.4|4521.6|4527.4|4524.6|4528.9|4526.1|4521.6|4518.8|558
1597080900000|2020-08-10 17:35:00|4527.1|4524.3|4534.5|4531.7|4535.5|4532.7|4527.1|4524.3|808
1597081200000|2020-08-10 17:40:00|4533.7|4530.9|4534.2|4531.4|4537|4534.2|4533.7|4530.9|432
1597081500000|2020-08-10 17:45:00|4534.5|4531.7|4531.5|4528.7|4534.5|4531.7|4530.7|4527.9|381
1597081800000|2020-08-10 17:50:00|4530.9|4528.1|4531.2|4528.4|4532.5|4529.7|4529.5|4526.7|479
1597082100000|2020-08-10 17:55:00|4530.9|4528.1|4533.6|4530.8|4534.6|4531.8|4528.5|4525.7|1748
1597082400000|2020-08-10 18:00:00|4532.7|4529.9|4530.6|4527.8|4538.6|4535.8|4528.9|4526.1|1205
1597082700000|2020-08-10 18:05:00|4530.7|4527.9|4525.1|4522.3|4531.7|4528.9|4524.4|4521.6|927
1597083000000|2020-08-10 18:10:00|4524.9|4522.1|4524.1|4521.3|4527.4|4524.6|4518.6|4515.8|1754
1597083300000|2020-08-10 18:15:00|4524.5|4521.7|4525|4522.2|4529.3|4526.5|4521.1|4518.3|1016
1597083600000|2020-08-10 18:20:00|4524|4521.2|4519.5|4516.7|4527.8|4525|4516.5|4513.7|5856
1597083900000|2020-08-10 18:25:00|4519.3|4516.5|4516|4513.2|4524|4521.2|4508.7|4505.9|10279
1597084200000|2020-08-10 18:30:00|4515.7|4512.9|4513|4510.2|4517|4514.2|4510|4507.2|1862
1597084500000|2020-08-10 18:35:00|4512.7|4509.9|4512|4509.2|4514|4511.2|4509.2|4506.4|328
1597084800000|2020-08-10 18:40:00|4511.5|4508.7|4513.8|4511|4517|4514.2|4510.2|4507.4|993
1597085100000|2020-08-10 18:45:00|4513.5|4510.7|4518|4515.2|4519|4516.2|4513|4510.2|387
1597085400000|2020-08-10 18:50:00|4518.8|4516|4523.7|4520.9|4524|4521.2|4518.2|4515.4|255
1597085700000|2020-08-10 18:55:00|4523.2|4520.4|4523|4520.2|4524|4521.2|4521.7|4518.9|49
1597086000000|2020-08-10 19:00:00|4523.5|4520.7|4522.2|4519.4|4523.7|4520.9|4521|4518.2|53
1597086300000|2020-08-10 19:05:00|4521.9|4519.1|4516.9|4514.1|4523.9|4520.7|4516.4|4513.6|692
1597086600000|2020-08-10 19:10:00|4517.2|4514.4|4517.2|4514.4|4517.4|4514.6|4516|4513.2|125
1597086900000|2020-08-10 19:15:00|4517|4514.2|4517.4|4514.6|4517.8|4515|4515.4|4512.6|212
1597087200000|2020-08-10 19:20:00|4517.7|4514.9|4513.4|4510.6|4517.9|4515.1|4513.4|4510.6|239
1597087500000|2020-08-10 19:25:00|4513.7|4510.9|4511|4508.2|4515|4512.2|4510|4507.2|173
1597087800000|2020-08-10 19:30:00|4511.2|4508.4|4509.5|4506.7|4512.2|4509.4|4508.7|4505.9|94
1597088100000|2020-08-10 19:35:00|4509.7|4506.9|4508.2|4505.4|4511.2|4508.4|4508.2|4505.4|57
1597088400000|2020-08-10 19:40:00|4508|4505.2|4511.7|4508.9|4513|4510.2|4508|4505.2|144
1597088700000|2020-08-10 19:45:00|4512|4509.2|4514.5|4511.7|4515|4512.2|4510.2|4507.4|105
1597089000000|2020-08-10 19:50:00|4513.7|4510.9|4516.7|4513.9|4517|4514.2|4512.4|4509.6|145
1597089300000|2020-08-10 19:55:00|4516.2|4513.4|4517.1|4514.3|4517.4|4514.6|4515.4|4512.6|178
1597089600000|2020-08-10 20:00:00|4517.2|4514.4|4514.8|4512|4517.9|4515.1|4513.4|4510.6|144
1597089900000|2020-08-10 20:05:00|4515.1|4512.3|4516.8|4514|4518.2|4515.4|4514.8|4512|340
1597090200000|2020-08-10 20:10:00|4517.1|4514.3|4517.5|4514.7|4518.1|4515.3|4516.5|4513.7|31
1597090500000|2020-08-10 20:15:00|4517.3|4514.5|4514.3|4511.5|4517.3|4514.5|4513.8|4511|31
1597090800000|2020-08-10 20:20:00|4514.6|4511.8|4516.3|4513.5|4516.3|4513.5|4514.6|4511.8|11
1597091100000|2020-08-10 20:25:00|4516.1|4513.3|4516.3|4513.5|4517|4514.2|4515.8|4513|11
1597091400000|2020-08-10 20:30:00|4516.6|4513.8|4516.3|4513.5|4517.5|4514.7|4516.1|4513.3|47
1597091700000|2020-08-10 20:35:00|4516.1|4513.3|4517.5|4514.7|4517.5|4514.7|4516.1|4513.3|45
1597092000000|2020-08-10 20:40:00|4516.5|4513.7|4515.5|4512.7|4517.3|4514.5|4515.5|4512.7|142
1597092300000|2020-08-10 20:45:00|4516|4513.2|4510.3|4507.5|4516|4513.2|4510.1|4507.3|90
1597092600000|2020-08-10 20:50:00|4510.8|4508|4510.1|4507.3|4510.8|4508|4507.3|4504.5|52
1597092900000|2020-08-10 20:55:00|4509.8|4507|4510.8|4508|4511.9|4508.3|4508.6|4505.8|60
1597093200000|2020-08-10 21:00:00|4514.1|4504.1|4509.9|4505.9|4514.4|4507.1|4509.9|4502.4|5
1597093500000|2020-08-10 21:05:00|4512.4|4502.4|4509.9|4505.9|4512.4|4505.9|4509.7|4502.4|2
1597093800000|2020-08-10 21:10:00|4508.8|4506|4513.4|4503.4|4514.6|4508.8|4508.6|4501.4|10
1597094100000|2020-08-10 21:15:00|4513.7|4503.7|4514.2|4504.2|4514.2|4506.7|4510.7|4503.4|0
1597094400000|2020-08-10 21:20:00|||||||||1
1597094700000|2020-08-10 21:25:00|||||||||1
1597095000000|2020-08-10 21:30:00|||||||||1
1597095600000|2020-08-10 21:40:00|4514.3|4504.3|4514.3|4504.3|4514.3|4504.3|4514.3|4504.3|1
1597095900000|2020-08-10 21:45:00|||||||||1
1597096200000|2020-08-10 21:50:00|4514|4504|4513.8|4503.8|4514.3|4504.3|4513.8|4503.8|2
1597096500000|2020-08-10 21:55:00|4515.3|4505.3|4517.3|4507.3|4517.3|4511.1|4511.6|4504|56
1597104000000|2020-08-11 00:00:00|4522.3|4519.5|4518.8|4516|4522.3|4519.5|4510.3|4506.9|146
1597104300000|2020-08-11 00:05:00|4519|4516.2|4519|4516.2|4521.3|4518.5|4518.2|4515.4|16
1597104600000|2020-08-11 00:10:00|4519.2|4516.4|4520|4517.2|4521.5|4518.7|4517.5|4514.7|8
1597104900000|2020-08-11 00:15:00|4520.8|4518|4520|4517.2|4521.2|4518.4|4519.8|4517|2
1597105200000|2020-08-11 00:20:00|4520.6|4517.8|4522.2|4519.4|4522.5|4519.7|4520.5|4517.7|14
1597105500000|2020-08-11 00:25:00|4522.5|4519.7|4524.5|4521.7|4525.3|4522.5|4521.3|4518.5|95
1597105800000|2020-08-11 00:30:00|4525.5|4522.7|4524.5|4521.7|4527.5|4524.7|4524.5|4521.7|17
1597106100000|2020-08-11 00:35:00|4525|4522.2|4524.5|4521.7|4526.8|4524|4524.3|4521.5|15
1597106400000|2020-08-11 00:40:00|4524.8|4522|4522.8|4520|4525.8|4523|4522.5|4519.7|17
1597106700000|2020-08-11 00:45:00|4522.5|4519.7|4523.5|4520.7|4523.8|4521|4521.8|4519|9
1597107000000|2020-08-11 00:50:00|4523.8|4521|4522.8|4520|4523.8|4521|4521.3|4518.5|13
1597107300000|2020-08-11 00:55:00|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4522.3|4519.5|16
1597107600000|2020-08-11 01:00:00|4523.8|4521|4518.5|4515.7|4526.1|4523.3|4518|4515.2|77
1597107900000|2020-08-11 01:05:00|4518.2|4515.4|4520.9|4518.1|4521.9|4519.1|4518.2|4515.4|24
1597108200000|2020-08-11 01:10:00|4521.6|4518.8|4522.6|4519.8|4522.9|4520.1|4519.9|4517.1|20
1597108500000|2020-08-11 01:15:00|4522.9|4520.1|4527.6|4524.8|4527.9|4525.1|4522.9|4520.1|60
1597108800000|2020-08-11 01:20:00|4528.1|4525.3|4527.4|4524.6|4528.9|4526.1|4526.6|4523.8|10
1597109100000|2020-08-11 01:25:00|4527.9|4525.1|4527.6|4524.8|4528.6|4525.8|4527.6|4524.8|12
1597109400000|2020-08-11 01:30:00|4527.9|4525.1|4529.9|4527.1|4531.6|4528.8|4527.6|4524.8|11
1597109700000|2020-08-11 01:35:00|4530.6|4527.8|4530.4|4527.6|4531.6|4528.8|4530.4|4527.6|14
1597110000000|2020-08-11 01:40:00|4530.6|4527.8|4528.6|4525.8|4531.4|4528.6|4528.4|4525.6|16
1597110300000|2020-08-11 01:45:00|4529.2|4526.4|4530.6|4527.8|4531.6|4528.8|4529.2|4526.4|16
1597110600000|2020-08-11 01:50:00|4530.9|4528.1|4531.1|4528.3|4531.6|4528.8|4530.6|4527.8|11
1597110900000|2020-08-11 01:55:00|4531.4|4528.6|4529.4|4526.6|4531.6|4528.8|4529.4|4526.6|61
1597111200000|2020-08-11 02:00:00|4529.1|4526.3|4532.6|4529.8|4532.6|4529.8|4528.4|4525.6|56
1597111500000|2020-08-11 02:05:00|4532.3|4529.5|4533.9|4531.1|4534.6|4531.8|4532.1|4529.3|55
1597111800000|2020-08-11 02:10:00|4533.6|4530.8|4534.6|4531.8|4534.6|4531.8|4533.6|4530.8|24
1597112100000|2020-08-11 02:15:00|4534.4|4531.6|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|5
1597112400000|2020-08-11 02:20:00|4533.9|4531.1|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|11
1597112700000|2020-08-11 02:25:00|4533.9|4531.1|4531.4|4528.6|4534.4|4531.6|4531.4|4528.6|30
1597113000000|2020-08-11 02:30:00|4532|4529.2|4533.6|4530.8|4533.6|4530.8|4532|4529.2|19
1597113300000|2020-08-11 02:35:00|4534.1|4531.3|4533.4|4530.6|4534.6|4531.8|4533.4|4530.6|19
1597113600000|2020-08-11 02:40:00|4533.9|4531.1|4536.6|4533.8|4537.1|4534.3|4532.4|4529.6|18
1597113900000|2020-08-11 02:45:00|4536.3|4533.5|4534.6|4531.8|4537.4|4534.6|4534.1|4531.3|29
1597114200000|2020-08-11 02:50:00|4534.4|4531.6|4536|4533.2|4536.7|4533.9|4533.6|4530.8|38
1597114500000|2020-08-11 02:55:00|4535.5|4532.7|4535|4532.2|4536|4533.2|4534.5|4531.7|8
1597114800000|2020-08-11 03:00:00|4535.7|4532.9|4535.7|4532.9|4535.7|4532.9|4535.7|4532.9|4
1597115100000|2020-08-11 03:05:00|4535|4532.2|4535.7|4532.9|4536|4533.2|4534.5|4531.7|7
1597115400000|2020-08-11 03:10:00|4536|4533.2|4536|4533.2|4536.5|4533.7|4535.3|4532.5|122
1597115700000|2020-08-11 03:15:00|4536.3|4533.5|4535.3|4532.5|4536.5|4533.7|4534.8|4532|6
1597116000000|2020-08-11 03:20:00|4534.8|4532|4536|4533.2|4536|4533.2|4534.8|4532|5
1597116300000|2020-08-11 03:25:00|4536.3|4533.5|4536.5|4533.7|4536.5|4533.7|4536.3|4533.5|8
1597116600000|2020-08-11 03:30:00|4536.3|4533.5|4536.5|4533.7|4537.3|4534.5|4535.3|4532.5|14
1597116900000|2020-08-11 03:35:00|4536.3|4533.5|4537.5|4534.7|4537.5|4534.7|4536.3|4533.5|9
1597117200000|2020-08-11 03:40:00|4537.3|4534.5|4539|4536.2|4539.5|4536.7|4537.3|4534.5|232
1597117500000|2020-08-11 03:45:00|4539.3|4536.5|4539.3|4536.5|4539.3|4536.5|4538.3|4535.5|12
1597117800000|2020-08-11 03:50:00|4539.5|4536.7|4539.3|4536.5|4539.5|4536.7|4538.3|4535.5|10
1597118100000|2020-08-11 03:55:00|||||||||17
1597118400000|2020-08-11 04:00:00|4539|4536.2|4539.5|4536.7|4540.3|4537.5|4539|4536.2|34
1597118700000|2020-08-11 04:05:00|4539.3|4536.5|4536.7|4533.9|4540.3|4537.5|4536.7|4533.9|54
1597119000000|2020-08-11 04:10:00|4536.3|4533.5|4537|4534.2|4537|4534.2|4536|4533.2|13
1597119300000|2020-08-11 04:15:00|4537.3|4534.5|4539|4536.2|4539.5|4536.7|4537.3|4534.5|64
1597119600000|2020-08-11 04:20:00|4539.5|4536.7|4538.3|4535.5|4540.3|4537.5|4538.3|4535.5|118
1597119900000|2020-08-11 04:25:00|4538.6|4535.8|4539.3|4536.5|4539.5|4536.7|4538.6|4535.8|20
1597120200000|2020-08-11 04:30:00|4539.8|4537|4538.3|4535.5|4540.3|4537.5|4538.3|4535.5|17
1597120500000|2020-08-11 04:35:00|4538.1|4535.3|4535.6|4532.8|4538.4|4535.6|4535.4|4532.6|65
1597120800000|2020-08-11 04:40:00|4535.4|4532.6|4537.4|4534.6|4538.4|4535.6|4535.4|4532.6|37
1597121100000|2020-08-11 04:45:00|4537.7|4534.9|4537.2|4534.4|4537.7|4534.9|4537.2|4534.4|11
1597121400000|2020-08-11 04:50:00|4537.4|4534.6|4533.1|4530.3|4538.2|4535.4|4532.8|4530|120
1597121700000|2020-08-11 04:55:00|4532.8|4530|4533.8|4531|4535.3|4532.5|4532.8|4530|26
1597122000000|2020-08-11 05:00:00|4533.1|4530.3|4533.1|4530.3|4533.8|4531|4531.3|4528.5|69
1597122300000|2020-08-11 05:05:00|4533.6|4530.8|4536.3|4533.5|4536.6|4533.8|4533.1|4530.3|17
1597122600000|2020-08-11 05:10:00|4536.1|4533.3|4537.1|4534.3|4537.8|4535|4536.1|4533.3|18
1597122900000|2020-08-11 05:15:00|4536.7|4533.9|4537.6|4534.8|4538.1|4535.3|4536.6|4533.8|31
1597123200000|2020-08-11 05:20:00|4538.2|4535.4|4535.6|4532.8|4538.6|4535.8|4535.6|4532.8|56
1597123500000|2020-08-11 05:25:00|4536.4|4533.6|4536.7|4533.9|4538.4|4535.6|4536.4|4533.6|22
1597123800000|2020-08-11 05:30:00|4537.2|4534.4|4536.2|4533.4|4537.4|4534.6|4535.4|4532.6|19
1597124100000|2020-08-11 05:35:00|4535.9|4533.1|4536.1|4533.3|4537.1|4534.3|4535.4|4532.6|55
1597124400000|2020-08-11 05:40:00|4535.7|4532.9|4534.4|4531.6|4536.4|4533.6|4533.6|4530.8|54
1597124700000|2020-08-11 05:45:00|4533.6|4530.8|4535.6|4532.8|4536.1|4533.3|4533.4|4530.6|23
1597125000000|2020-08-11 05:50:00|4536.6|4533.8|4538.6|4535.8|4538.9|4536.1|4536.6|4533.8|39
1597125300000|2020-08-11 05:55:00|4538.4|4535.6|4537.4|4534.6|4539.1|4536.3|4536.4|4533.6|42
1597125600000|2020-08-11 06:00:00|4537.6|4534.8|4547.6|4544.8|4548.9|4546.1|4537.6|4534.8|388
1597125900000|2020-08-11 06:05:00|4547.4|4544.6|4540.9|4538.1|4547.4|4544.6|4540.6|4537.8|50
1597126200000|2020-08-11 06:10:00|4540.6|4537.8|4535.4|4532.6|4542.4|4539.6|4535.4|4532.6|119
1597126500000|2020-08-11 06:15:00|4535.6|4532.8|4528.7|4525.9|4535.6|4532.8|4527.4|4524.6|256
1597126800000|2020-08-11 06:20:00|4528.5|4525.7|4525.2|4522.4|4529.5|4526.7|4524.5|4521.7|348
1597127100000|2020-08-11 06:25:00|4524.7|4521.9|4520.3|4517.5|4525.5|4522.7|4519.5|4516.7|331
1597127400000|2020-08-11 06:30:00|4519.7|4516.9|4519.5|4516.7|4521.7|4518.9|4518.2|4515.4|342
1597127700000|2020-08-11 06:35:00|4518.9|4516.1|4519.5|4516.7|4521.1|4518.3|4517.5|4514.7|137
1597128000000|2020-08-11 06:40:00|4520.1|4517.3|4516.7|4513.9|4520.5|4517.7|4515.5|4512.7|128
1597128300000|2020-08-11 06:45:00|4516.5|4513.7|4515.2|4512.4|4518.5|4515.7|4512.5|4509.7|264
1597128600000|2020-08-11 06:50:00|4514.7|4511.9|4513.5|4510.7|4515.7|4512.9|4511.3|4508.5|184
1597128900000|2020-08-11 06:55:00|4513.2|4510.4|4518.5|4515.7|4520.5|4517.7|4513.2|4510.4|235
1597129200000|2020-08-11 07:00:00|4519.1|4516.3|4527|4524.2|4528|4525.2|4519|4516.2|312
1597129500000|2020-08-11 07:05:00|4526.7|4523.9|4526|4523.2|4530.3|4527.5|4525.3|4522.5|513
1597129800000|2020-08-11 07:10:00|4526.5|4523.7|4531.3|4528.5|4531.3|4528.5|4523.7|4520.9|254
1597130100000|2020-08-11 07:15:00|4531.7|4528.9|4532.5|4529.7|4537|4534.2|4531.5|4528.7|269
1597130400000|2020-08-11 07:20:00|4532.7|4529.9|4533.7|4530.9|4538.5|4535.7|4532.5|4529.7|298
1597130700000|2020-08-11 07:25:00|4533.5|4530.7|4532.7|4529.9|4537|4534.2|4532.7|4529.9|681
1597131000000|2020-08-11 07:30:00|4533.3|4530.5|4540.7|4537.9|4541.5|4538.7|4532.7|4529.9|216
1597131300000|2020-08-11 07:35:00|4541|4538.2|4546.7|4543.9|4549.3|4546.5|4541|4538.2|656
1597131600000|2020-08-11 07:40:00|4546.5|4543.7|4559.3|4556.5|4560|4557.2|4546|4543.2|959
1597131900000|2020-08-11 07:45:00|4559.5|4556.7|4551.7|4548.9|4560.5|4557.7|4551.7|4548.9|917
1597132200000|2020-08-11 07:50:00|4552.3|4549.5|4553.2|4550.4|4558.7|4555.9|4551.9|4549.1|353
1597132500000|2020-08-11 07:55:00|4553.4|4550.6|4551.5|4548.7|4556.4|4553.6|4549.2|4546.4|430
1597132800000|2020-08-11 08:00:00|4551.2|4548.4|4548.8|4546|4554.8|4552|4546.8|4544|621
1597133100000|2020-08-11 08:05:00|4549|4546.2|4544.2|4541.4|4551.3|4548.5|4544|4541.2|442
1597133400000|2020-08-11 08:10:00|4544|4541.2|4548|4545.2|4548.8|4546|4544|4541.2|404
1597133700000|2020-08-11 08:15:00|4547.8|4545|4545.2|4542.4|4550.3|4547.5|4544.2|4541.4|408
1597134000000|2020-08-11 08:20:00|4545.8|4543|4547|4544.2|4549.8|4547|4545.4|4542.6|493
1597134300000|2020-08-11 08:25:00|4547.8|4545|4549.5|4546.7|4552|4549.2|4542.2|4539.4|2577
1597134600000|2020-08-11 08:30:00|4549.8|4547|4553.2|4550.4|4553.8|4551|4543.2|4540.4|2361
1597134900000|2020-08-11 08:35:00|4553.5|4550.7|4556|4553.2|4559|4556.2|4552.2|4549.4|1229
1597135200000|2020-08-11 08:40:00|4556.8|4554|4555.8|4553|4557.2|4554.4|4555|4552.2|559
1597135500000|2020-08-11 08:45:00|4556|4553.2|4557.2|4554.4|4558.8|4556|4556|4553.2|275
1597135800000|2020-08-11 08:50:00|4557|4554.2|4564.6|4561.8|4565.8|4563|4556.8|4554|1556
1597136100000|2020-08-11 08:55:00|4564.8|4562|4563.8|4561|4566.8|4564|4562|4559.2|526
1597136400000|2020-08-11 09:00:00|4564|4561.2|4560|4557.2|4564.8|4562|4560|4557.2|575
1597136700000|2020-08-11 09:05:00|4559.8|4557|4559.2|4556.4|4563.8|4561|4557.2|4554.4|2016
1597137000000|2020-08-11 09:10:00|4558.9|4556.1|4561.4|4558.6|4563.2|4560.4|4558.4|4555.6|373
1597137300000|2020-08-11 09:15:00|4561.7|4558.9|4558.9|4556.1|4562.2|4559.4|4557.2|4554.4|540
1597137600000|2020-08-11 09:20:00|4558.6|4555.8|4555.4|4552.6|4560.2|4557.4|4555.4|4552.6|207
1597137900000|2020-08-11 09:25:00|4555.2|4552.4|4554.4|4551.6|4557.6|4554.8|4553.7|4550.9|1330
1597138200000|2020-08-11 09:30:00|4554.2|4551.4|4553.7|4550.9|4556.2|4553.4|4550.5|4547.7|364
1597138500000|2020-08-11 09:35:00|4553.5|4550.7|4549.3|4546.5|4554.3|4551.5|4548.7|4545.9|369
1597138800000|2020-08-11 09:40:00|4549.5|4546.7|4549.5|4546.7|4551.5|4548.7|4548.3|4545.5|194
1597139100000|2020-08-11 09:45:00|4549.7|4546.9|4553.5|4550.7|4554.5|4551.7|4549.7|4546.9|112
1597139400000|2020-08-11 09:50:00|4553.7|4550.9|4549.3|4546.5|4553.7|4550.9|4549.3|4546.5|248
1597139700000|2020-08-11 09:55:00|4549.5|4546.7|4555.3|4552.5|4555.3|4552.5|4549.3|4546.5|310
1597140000000|2020-08-11 10:00:00|4555.5|4552.7|4555.5|4552.7|4556.3|4553.5|4551.3|4548.5|271
1597140300000|2020-08-11 10:05:00|4555.7|4552.9|4558.3|4555.5|4558.5|4555.7|4554.7|4551.9|244
1597140600000|2020-08-11 10:10:00|4557.7|4554.9|4558.3|4555.5|4559.3|4556.5|4556.5|4553.7|227
1597140900000|2020-08-11 10:15:00|4558.8|4556|4564.5|4561.7|4565.3|4562.5|4557.3|4554.5|636
1597141200000|2020-08-11 10:20:00|4565.3|4562.5|4568.3|4565.5|4568.5|4565.7|4563.3|4560.5|428
1597141500000|2020-08-11 10:25:00|4568.5|4565.7|4570.5|4567.7|4572.3|4569.5|4567.5|4564.7|671
1597141800000|2020-08-11 10:30:00|4570.8|4568|4567.7|4564.9|4571.3|4568.5|4563.7|4560.9|475
1597142100000|2020-08-11 10:35:00|4567.5|4564.7|4568.3|4565.5|4569.3|4566.5|4563.3|4560.5|581
1597142400000|2020-08-11 10:40:00|4567.3|4564.5|4567.3|4564.5|4569.5|4566.7|4565.3|4562.5|333
1597142700000|2020-08-11 10:45:00|4566.3|4563.5|4564.3|4561.5|4566.5|4563.7|4563.7|4560.9|136
1597143000000|2020-08-11 10:50:00|4564.5|4561.7|4566.3|4563.5|4567.5|4564.7|4564.3|4561.5|254
1597143300000|2020-08-11 10:55:00|4565.8|4563|4568.3|4565.5|4568.5|4565.7|4565.3|4562.5|411
1597143600000|2020-08-11 11:00:00|4568|4565.2|4569.5|4566.7|4569.5|4566.7|4566.5|4563.7|155
1597143900000|2020-08-11 11:05:00|4569.3|4566.5|4581.5|4578.7|4581.8|4579|4568.5|4565.7|828
1597144200000|2020-08-11 11:10:00|4581.3|4578.5|4578.6|4575.8|4583.6|4580.8|4578.3|4575.5|646
1597144500000|2020-08-11 11:15:00|4579.3|4576.5|4579.4|4576.6|4580.3|4577.5|4577.8|4575|297
1597144800000|2020-08-11 11:20:00|4579.6|4576.8|4579.1|4576.3|4579.6|4576.8|4575.3|4572.5|482
1597145100000|2020-08-11 11:25:00|4578.9|4576.1|4576.6|4573.8|4583.6|4580.8|4574.8|4572|396
1597145400000|2020-08-11 11:30:00|4577.4|4574.6|4579.1|4576.3|4579.1|4576.3|4575.6|4572.8|189
1597145700000|2020-08-11 11:35:00|4578.8|4576|4576.4|4573.6|4578.9|4576.1|4574.1|4571.3|139
1597146000000|2020-08-11 11:40:00|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4573.6|4570.8|155
1597146300000|2020-08-11 11:45:00|4575.4|4572.6|4578.6|4575.8|4578.8|4576|4574.4|4571.6|314
1597146600000|2020-08-11 11:50:00|4577.8|4575|4578.8|4576|4579.6|4576.8|4576.4|4573.6|1687
1597146900000|2020-08-11 11:55:00|4578.4|4575.6|4570.6|4567.8|4578.6|4575.8|4570.1|4567.3|342
1597147200000|2020-08-11 12:00:00|4571.2|4568.4|4575.8|4573|4576.8|4574|4571.2|4568.4|188
1597147500000|2020-08-11 12:05:00|4576.6|4573.8|4571|4568.2|4576.8|4574|4569.5|4566.7|1818
1597147800000|2020-08-11 12:10:00|4571.3|4568.5|4571.2|4568.4|4572|4569.2|4568.2|4565.4|2648
1597148100000|2020-08-11 12:15:00|4572.2|4569.4|4578.2|4575.4|4579|4576.2|4571.2|4568.4|1004
1597148400000|2020-08-11 12:20:00|4578|4575.2|4582.8|4580|4583|4580.2|4577|4574.2|620
1597148700000|2020-08-11 12:25:00|4583|4580.2|4583.2|4580.4|4583.8|4581|4581|4578.2|591
1597149000000|2020-08-11 12:30:00|4583.5|4580.7|4586|4583.2|4591.3|4588.5|4583|4580.2|1134
1597149300000|2020-08-11 12:35:00|4586.3|4583.5|4582.3|4579.5|4588|4585.2|4582.3|4579.5|532
1597149600000|2020-08-11 12:40:00|4582.6|4579.8|4580.6|4577.8|4583.1|4580.3|4579.1|4576.3|272
1597149900000|2020-08-11 12:45:00|4580.3|4577.5|4574.3|4571.5|4581.9|4579.1|4573.6|4570.8|1047
1597150200000|2020-08-11 12:50:00|4573.9|4571.1|4573.3|4570.5|4575.3|4572.5|4571.3|4568.5|335
1597150500000|2020-08-11 12:55:00|4574.3|4571.5|4572.3|4569.5|4575.3|4572.5|4569.5|4566.7|448
1597150800000|2020-08-11 13:00:00|4572|4569.2|4578.7|4575.9|4597.5|4594.7|4569.5|4566.7|3529
1597151100000|2020-08-11 13:05:00|4579.3|4576.5|4576.2|4573.4|4588.3|4585.5|4576.2|4573.4|931
1597151400000|2020-08-11 13:10:00|4575.7|4572.9|4571.7|4568.9|4583.5|4580.7|4571.7|4568.9|782
1597151700000|2020-08-11 13:15:00|4571.5|4568.7|4574.5|4571.7|4576.3|4573.5|4570.7|4567.9|581
1597152000000|2020-08-11 13:20:00|4574.7|4571.9|4575|4572.2|4578.7|4575.9|4573.3|4570.5|597
1597152300000|2020-08-11 13:25:00|4575.2|4572.4|4577.9|4575.1|4580.5|4577.7|4570.7|4567.9|1006
1597152600000|2020-08-11 13:30:00|4577.7|4574.9|4565.7|4562.9|4584.7|4581.9|4565.7|4562.9|1926
1597152900000|2020-08-11 13:35:00|4565.9|4563.1|4572.5|4569.7|4572.7|4569.9|4559.5|4556.7|1551
1597153200000|2020-08-11 13:40:00|4572.7|4569.9|4583.9|4581.1|4585.4|4582.6|4569.2|4566.4|4192
1597153500000|2020-08-11 13:45:00|4583.6|4580.8|4571|4568.2|4587.4|4584.6|4569.8|4567|2474
1597153800000|2020-08-11 13:50:00|4570.8|4568|4566.9|4564.1|4571.8|4569|4562.3|4559.5|3701
1597154100000|2020-08-11 13:55:00|4567.4|4564.6|4551.6|4548.8|4568.6|4565.8|4550.6|4547.8|2669
1597154400000|2020-08-11 14:00:00|4552.4|4549.6|4558.4|4555.6|4560|4557.2|4544.4|4541.6|2087
1597154700000|2020-08-11 14:05:00|4558.2|4555.4|4542.2|4539.4|4559|4556.2|4533.6|4530.8|2989
1597155000000|2020-08-11 14:10:00|4543|4540.2|4549.2|4546.4|4558.2|4555.4|4541.9|4539.1|1950
1597155300000|2020-08-11 14:15:00|4549|4546.2|4551.2|4548.4|4555|4552.2|4540.2|4537.4|1606
1597155600000|2020-08-11 14:20:00|4551|4548.2|4546.2|4543.4|4551.2|4548.4|4536.4|4533.6|1235
1597155900000|2020-08-11 14:25:00|4546.7|4543.9|4552.2|4549.4|4556.2|4553.4|4544.2|4541.4|852
1597156200000|2020-08-11 14:30:00|4553.2|4550.4|4549.8|4547|4553.2|4550.4|4544.2|4541.4|616
1597156500000|2020-08-11 14:35:00|4550|4547.2|4556.5|4553.7|4557.3|4554.5|4543.3|4540.5|527
1597156800000|2020-08-11 14:40:00|4557|4554.2|4564|4561.2|4567|4564.2|4554.3|4551.5|912
1597157100000|2020-08-11 14:45:00|4563.7|4560.9|4544.5|4541.7|4566.3|4563.5|4543.3|4540.5|1107
1597157400000|2020-08-11 14:50:00|4544.3|4541.5|4541.3|4538.5|4553.8|4551|4540.5|4537.7|1069
1597157700000|2020-08-11 14:55:00|4541.6|4538.8|4542.1|4539.3|4549.1|4546.3|4540.9|4538.1|1865
1597158000000|2020-08-11 15:00:00|4541.9|4539.1|4545.9|4543.1|4551.1|4548.3|4541.1|4538.3|2202
1597158300000|2020-08-11 15:05:00|4545.6|4542.8|4555.9|4553.1|4557.1|4554.3|4545.1|4542.3|1639
1597158600000|2020-08-11 15:10:00|4555.3|4552.5|4539.3|4536.5|4555.3|4552.5|4537.8|4535|1838
1597158900000|2020-08-11 15:15:00|4539.9|4537.1|4547.6|4544.8|4547.9|4545.1|4538.3|4535.5|1055
1597159200000|2020-08-11 15:20:00|4547.9|4545.1|4536.6|4533.8|4547.9|4545.1|4531.3|4528.5|1811
1597159500000|2020-08-11 15:25:00|4536.3|4533.5|4539.3|4536.5|4543.4|4539.1|4532.5|4529.7|3969
1597159800000|2020-08-11 15:30:00|4539.5|4536.7|4534.1|4531.3|4540.1|4537.3|4530.3|4527.5|3014
1597160100000|2020-08-11 15:35:00|4534.3|4531.5|4539.3|4536.5|4540.3|4537.5|4532.1|4529.3|1095
1597160400000|2020-08-11 15:40:00|4539.5|4536.7|4541.1|4538.3|4543.3|4540.5|4537.5|4534.7|876
1597160700000|2020-08-11 15:45:00|4541.3|4538.5|4540.8|4538|4541.3|4538.5|4535.5|4532.7|847
1597161000000|2020-08-11 15:50:00|4540.5|4537.7|4538.3|4535.5|4540.5|4537.7|4525.8|4523|2212
1597161300000|2020-08-11 15:55:00|4538.6|4535.8|4547.6|4544.8|4548.1|4545.3|4538.6|4535.8|1749
1597161600000|2020-08-11 16:00:00|4547.8|4545|4538|4535.2|4549.3|4546.5|4538|4535.2|1069
1597161900000|2020-08-11 16:05:00|4538.3|4535.5|4541.3|4538.5|4542.6|4539.8|4538|4535.2|652
1597162200000|2020-08-11 16:10:00|4541.6|4538.8|4535.8|4533|4543.6|4540.8|4532|4529.2|843
1597162500000|2020-08-11 16:15:00|4536|4533.2|4537|4534.2|4540.3|4537.5|4532|4529.2|894
1597162800000|2020-08-11 16:20:00|4536.8|4534|4539.3|4536.5|4543|4540.2|4536.2|4533.4|541
1597163100000|2020-08-11 16:25:00|4539.6|4536.8|4542.8|4540|4543.6|4540.8|4537.3|4534.5|343
1597163400000|2020-08-11 16:30:00|4543.1|4540.3|4540|4537.2|4543.8|4541|4538|4535.2|451
1597163700000|2020-08-11 16:35:00|4540.6|4537.8|4542|4539.2|4542|4539.2|4537|4534.2|369
1597164000000|2020-08-11 16:40:00|4541.8|4539|4533|4530.2|4542|4539.2|4532.8|4530|458
1597164300000|2020-08-11 16:45:00|4532.8|4530|4529.8|4527|4533.8|4531|4527.8|4525|2042
1597164600000|2020-08-11 16:50:00|4529|4526.2|4522.8|4520|4530.8|4528|4522|4519.2|1340
1597164900000|2020-08-11 16:55:00|4522|4519.2|4526.5|4523.7|4526.8|4524|4520|4517.2|1410
1597165200000|2020-08-11 17:00:00|4526.3|4523.5|4510.3|4507.5|4527|4524.2|4507.5|4504.7|7412
1597165500000|2020-08-11 17:05:00|4510.8|4508|4516.5|4513.7|4518.3|4515.5|4507.5|4504.7|2317
1597165800000|2020-08-11 17:10:00|4515.5|4512.7|4516.3|4513.5|4516.5|4513.7|4509.5|4506.7|1999
1597166100000|2020-08-11 17:15:00|4516.5|4513.7|4511.9|4509.1|4516.5|4513.7|4511.9|4509.1|1156
1597166400000|2020-08-11 17:20:00|4511.2|4508.4|4520.9|4518.1|4520.9|4518.1|4508.5|4505.7|978
1597166700000|2020-08-11 17:25:00|4521.5|4518.7|4520.2|4517.4|4522.9|4520.1|4518.9|4516.1|1360
1597167000000|2020-08-11 17:30:00|4519.9|4517.1|4505.5|4502.7|4520.7|4517.9|4505.5|4502.7|1149
1597167300000|2020-08-11 17:35:00|4505.2|4502.4|4501.7|4498.9|4505.9|4503.1|4492.5|4489.7|3047
1597167600000|2020-08-11 17:40:00|4501.5|4498.7|4507.9|4505.1|4508.9|4506.1|4499.5|4496.7|812
1597167900000|2020-08-11 17:45:00|4507.7|4504.9|4503.7|4500.9|4510.9|4508.1|4502.9|4500.1|980
1597168200000|2020-08-11 17:50:00|4503.9|4501.1|4504.2|4501.4|4506.7|4503.9|4501|4498.2|4366
1597168500000|2020-08-11 17:55:00|4504.5|4501.7|4500.2|4497.4|4506.7|4503.9|4497.4|4494.6|2548
1597168800000|2020-08-11 18:00:00|4500.5|4497.7|4497|4494.2|4502|4499.2|4490.4|4487.6|3018
1597169100000|2020-08-11 18:05:00|4496.2|4493.4|4498.5|4495.7|4499|4496.2|4487.7|4484.9|2167
1597169400000|2020-08-11 18:10:00|4498.3|4495.5|4497.3|4494.5|4500.6|4497.8|4491|4488.2|1455
1597169700000|2020-08-11 18:15:00|4497.5|4494.7|4497|4494.2|4503.6|4500.8|4495.6|4492.8|1326
1597170000000|2020-08-11 18:20:00|4496.6|4493.8|4496.8|4494|4506|4503.2|4494.8|4492|2245
1597170300000|2020-08-11 18:25:00|4496|4493.2|4476.6|4473.8|4496.6|4493.8|4461.8|4459|16834
1597170600000|2020-08-11 18:30:00|4476.2|4473.4|4487.9|4485.1|4488.7|4485.9|4475.4|4472.6|3627
1597170900000|2020-08-11 18:35:00|4487.7|4484.9|4483.7|4480.9|4488|4485.2|4480.2|4477.4|624
1597171200000|2020-08-11 18:40:00|4484|4481.2|4485.2|4482.4|4486.2|4483.4|4481.2|4478.4|487
1597171500000|2020-08-11 18:45:00|4484.6|4481.8|4484.2|4481.4|4485.2|4482.4|4480.6|4477.8|1585
1597171800000|2020-08-11 18:50:00|4484.6|4481.8|4490.6|4487.8|4490.9|4488.1|4482.4|4479.6|854
1597172100000|2020-08-11 18:55:00|4490.4|4487.6|4494.2|4491.4|4497.4|4494.6|4489.2|4486.4|783
1597172400000|2020-08-11 19:00:00|4493.6|4490.8|4487|4484.2|4495.2|4492.4|4485.9|4483.1|627
1597172700000|2020-08-11 19:05:00|4487.2|4484.4|4486|4483.2|4488|4485.2|4485.2|4482.4|176
1597173000000|2020-08-11 19:10:00|4485.4|4482.6|4484.5|4481.7|4488.2|4485.4|4484.2|4481.4|225
1597173300000|2020-08-11 19:15:00|4484.2|4481.4|4474.2|4471.4|4485|4482.2|4471.2|4468.4|391
1597173600000|2020-08-11 19:20:00|4474.5|4471.7|4473.2|4470.4|4477.2|4474.4|4472.2|4469.4|361
1597173900000|2020-08-11 19:25:00|4474|4471.2|4478.2|4475.4|4478.8|4476|4473.4|4470.6|219
1597174200000|2020-08-11 19:30:00|4477.9|4475.1|4473.2|4470.4|4479.2|4476.4|4473.2|4470.4|69
1597174500000|2020-08-11 19:35:00|4472.7|4469.9|4474|4471.2|4477.7|4474.9|4471.9|4469.1|218
1597174800000|2020-08-11 19:40:00|4474.2|4471.4|4475.7|4472.9|4476.5|4473.7|4471.7|4468.9|133
1597175100000|2020-08-11 19:45:00|4475.1|4472.3|4473.3|4470.5|4476.2|4473.4|4469.2|4466.4|227
1597175400000|2020-08-11 19:50:00|4473|4470.2|4468|4465.2|4473|4470.2|4466.7|4463.9|367
1597175700000|2020-08-11 19:55:00|4468.3|4465.5|4468.3|4465.5|4471.5|4468.7|4467.5|4464.7|322
1597176000000|2020-08-11 20:00:00|4468.5|4465.7|4469.5|4466.7|4470.7|4467.9|4466.7|4463.9|365
1597176300000|2020-08-11 20:05:00|4469.2|4466.4|4473|4470.2|4474.7|4471.9|4468.7|4465.9|121
1597176600000|2020-08-11 20:10:00|4473.6|4470.8|4471.7|4468.9|4474.7|4471.9|4471.7|4468.9|164
1597176900000|2020-08-11 20:15:00|4472|4469.2|4471.7|4468.9|4472|4469.2|4470.7|4467.9|79
1597177200000|2020-08-11 20:20:00|4472|4469.2|4470.7|4467.9|4472.7|4469.9|4470.7|4467.9|95
1597177500000|2020-08-11 20:25:00|4469.7|4466.9|4471.5|4468.7|4475|4469.4|4468.7|4465|92
1597177800000|2020-08-11 20:30:00|4471.9|4469.1|4482.4|4479.6|4483.6|4480.4|4471.4|4468.6|295
1597178100000|2020-08-11 20:35:00|4482.2|4479.4|4485.5|4482.7|4491.7|4488.9|4482.2|4479.4|211
1597178400000|2020-08-11 20:40:00|4485.7|4482.9|4483.7|4480.9|4487|4484.2|4483.7|4480.9|48
1597178700000|2020-08-11 20:45:00|4484.2|4481.4|4484.2|4481.4|4487.8|4485|4483.7|4480.9|67
1597179000000|2020-08-11 20:50:00|4485.2|4482.4|4479.5|4476.7|4486.1|4482.4|4479.5|4476.7|140
1597179300000|2020-08-11 20:55:00|4480.3|4477.5|4482|4479.2|4486.4|4480.5|4478.5|4475.4|67
1597179600000|2020-08-11 21:00:00|4481.8|4479|4479.3|4476.5|4491.4|4485.5|4479.3|4475.6|27
1597179900000|2020-08-11 21:05:00|4479.1|4476.3|4482.9|4472.9|4483.7|4478|4478.6|4472.9|30
1597180200000|2020-08-11 21:10:00|4480.2|4476.2|4484.1|4481.3|4484.1|4481.3|4480.2|4471.8|35
1597180500000|2020-08-11 21:15:00|4486.6|4476.6|4479.2|4469.2|4486.6|4476.6|4475.2|4468.7|6
1597180800000|2020-08-11 21:20:00|4478.7|4468.7|4479.7|4469.7|4479.7|4471.4|4474.1|4468.7|106
1597181100000|2020-08-11 21:25:00|4475.5|4472.7|4475.3|4472.5|4476.8|4473.3|4474.6|4471.8|1
1597181400000|2020-08-11 21:30:00|4474.8|4472|4475.3|4472.5|4476.4|4473.3|4474.8|4471.2|2
1597182000000|2020-08-11 21:40:00|4476.4|4472.4|4476.6|4472.6|4479.3|4473.5|4474.1|4469.3|2
1597182300000|2020-08-11 21:45:00|4476.4|4472.4|4475.3|4472.5|4477.2|4473.5|4475.3|4472.4|4
1597182600000|2020-08-11 21:50:00|4476|4473.2|4476.8|4474|4476.8|4474|4476|4472.8|1
1597182900000|2020-08-11 21:55:00|4476|4473.2|4473.3|4470.5|4478.1|4473.2|4473.3|4468.1|4
1597190400000|2020-08-12 00:00:00|4474.8|4472|4483.5|4480.7|4483.5|4480.7|4471.5|4468.7|315
1597190700000|2020-08-12 00:05:00|4483.2|4480.4|4484.3|4481.5|4488.5|4485.7|4481.8|4479|99
1597191000000|2020-08-12 00:10:00|4484|4481.2|4484|4481.2|4485.5|4482.7|4481.5|4478.7|47
1597191300000|2020-08-12 00:15:00|4484.3|4481.5|4484.8|4482|4487|4484.2|4483|4480.2|44
1597191600000|2020-08-12 00:20:00|4484.5|4481.7|4486.5|4483.7|4487.5|4484.7|4483|4480.2|36
1597191900000|2020-08-12 00:25:00|4487|4484.2|4483.5|4480.7|4487.8|4485|4482|4479.2|60
1597192200000|2020-08-12 00:30:00|4483.2|4480.4|4481.8|4479|4484|4481.2|4478.8|4476|128
1597192500000|2020-08-12 00:35:00|4480.8|4478|4474.5|4471.7|4481.8|4479|4474.5|4471.7|115
1597192800000|2020-08-12 00:40:00|4474.8|4472|4482|4479.2|4482|4479.2|4474.5|4471.7|115
1597193100000|2020-08-12 00:45:00|4481.8|4479|4482.8|4480|4484|4481.2|4479.6|4476.8|51
1597193400000|2020-08-12 00:50:00|4483.1|4480.3|4479.1|4476.3|4483.5|4480.7|4478|4475.2|64
1597193700000|2020-08-12 00:55:00|4479.5|4476.7|4479.6|4476.8|4481.1|4478.3|4474.5|4471.7|25
1597194000000|2020-08-12 01:00:00|4478.8|4476|4480.6|4477.8|4483.6|4480.8|4477.1|4474.3|226
1597194300000|2020-08-12 01:05:00|4480.3|4477.5|4485.6|4482.8|4487.6|4484.8|4478.8|4476|119
1597194600000|2020-08-12 01:10:00|4486.1|4483.3|4487.6|4484.8|4488.1|4485.3|4483.6|4480.8|27
1597194900000|2020-08-12 01:15:00|4487.1|4484.3|4491.1|4488.3|4492.1|4489.3|4484.6|4480.7|112
1597195200000|2020-08-12 01:20:00|4490.6|4487.8|4490.1|4487.3|4493.1|4490.3|4487.6|4484.5|77
1597195500000|2020-08-12 01:25:00|4491.1|4488.3|4490.8|4488|4492.3|4489.5|4490.1|4487.3|180
1597195800000|2020-08-12 01:30:00|4490.5|4487.7|4499.6|4496.8|4501.3|4498.5|4490.5|4487.7|417
1597196100000|2020-08-12 01:35:00|4499.3|4496.5|4501.3|4498.5|4503.6|4500.8|4498.6|4495.8|213
1597196400000|2020-08-12 01:40:00|4501.1|4498.3|4495|4492.2|4503.1|4500.3|4495|4492.2|115
1597196700000|2020-08-12 01:45:00|4495.6|4492.8|4489|4486.2|4495.6|4492.8|4488.5|4485.7|239
1597197000000|2020-08-12 01:50:00|4488.8|4486|4488.6|4485.8|4489.3|4486.5|4484.8|4482|102
1597197300000|2020-08-12 01:55:00|4488.3|4485.5|4492.3|4489.5|4492.3|4489.5|4486.1|4483.3|72
1597197600000|2020-08-12 02:00:00|4492.1|4489.3|4486.6|4483.8|4492.3|4489.5|4485.3|4482.5|76
1597197900000|2020-08-12 02:05:00|4486.9|4484.1|4486.4|4483.6|4489.3|4486.5|4484.6|4481.8|29
1597198200000|2020-08-12 02:10:00|4486.1|4483.3|4481.6|4478.8|4487.4|4484.6|4481.6|4478.8|126
1597198500000|2020-08-12 02:15:00|4481.4|4478.6|4480.4|4477.6|4483.6|4480.8|4480.1|4477.3|24
1597198800000|2020-08-12 02:20:00|4480.6|4477.8|4483.1|4480.3|4483.9|4481.1|4479.4|4476.6|31
1597199100000|2020-08-12 02:25:00|4483.4|4480.6|4483.4|4480.6|4485.6|4482.8|4482.9|4480.1|233
1597199400000|2020-08-12 02:30:00|4484.1|4481.3|4482.4|4479.6|4484.4|4481.6|4481.4|4478.6|194
1597199700000|2020-08-12 02:35:00|4482.8|4480|4485.9|4483.1|4486.9|4484.1|4482.4|4479.6|26
1597200000000|2020-08-12 02:40:00|4486.4|4483.6|4486.7|4483.9|4488.9|4486.1|4484.1|4481.3|14
1597200300000|2020-08-12 02:45:00|4486.4|4483.6|4485.1|4482.3|4487.2|4484.4|4484.1|4481.3|17
1597200600000|2020-08-12 02:50:00|4485.4|4482.6|4489.7|4486.9|4491.4|4488.6|4483.2|4480.4|251
1597200900000|2020-08-12 02:55:00|4489.4|4486.6|4497.4|4494.6|4502.6|4499.8|4489.4|4486.6|481
1597201200000|2020-08-12 03:00:00|4497.7|4494.9|4493.4|4490.6|4498.7|4495.9|4493.4|4490.6|115
1597201500000|2020-08-12 03:05:00|4493.1|4490.3|4489.7|4486.9|4494.4|4491.6|4489.2|4486.4|128
1597201800000|2020-08-12 03:10:00|4489.9|4487.1|4493.2|4490.4|4493.5|4490.7|4489.7|4486.9|65
1597202100000|2020-08-12 03:15:00|4493|4490.2|4491|4488.2|4493.7|4490.9|4490.5|4487.7|21
1597202400000|2020-08-12 03:20:00|4491.3|4488.5|4493.7|4490.9|4495.2|4492.4|4490.7|4487.9|53
1597202700000|2020-08-12 03:25:00|4493.4|4490.6|4489.7|4486.9|4493.7|4490.9|4489.5|4486.7|33
1597203000000|2020-08-12 03:30:00|4490.7|4487.9|4492.5|4489.7|4493.5|4490.7|4490.5|4487.7|3
1597203300000|2020-08-12 03:35:00|4492.7|4489.9|4495.2|4492.4|4495.2|4492.4|4492.5|4489.7|29
1597203600000|2020-08-12 03:40:00|4495|4492.2|4495.8|4493|4496.5|4493.7|4494.8|4492|35
1597203900000|2020-08-12 03:45:00|4495|4492.2|4495.5|4492.7|4497|4494.2|4494.8|4492|17
1597204200000|2020-08-12 03:50:00|4495.8|4493|4496.8|4494|4497|4494.2|4495.5|4492.7|1
1597204500000|2020-08-12 03:55:00|4497|4494.2|4497.8|4495|4498.1|4495.3|4496|4493.2|25
1597204800000|2020-08-12 04:00:00|4498.1|4495.3|4497.1|4494.3|4500.8|4498|4496.8|4494|144
1597205100000|2020-08-12 04:05:00|4496.8|4494|4494.8|4492|4496.8|4494|4494.8|4492|0
1597205400000|2020-08-12 04:10:00|4495.1|4492.3|4495.1|4492.3|4495.3|4492.5|4494.8|4492|40
1597205700000|2020-08-12 04:15:00|4495.3|4492.5|4497.1|4494.3|4497.6|4494.8|4495.1|4492.3|18
1597206000000|2020-08-12 04:20:00|4496.1|4493.3|4493.6|4490.8|4496.6|4493.8|4493.6|4490.8|24
1597206300000|2020-08-12 04:25:00|4493.1|4490.3|4489.8|4487|4493.1|4490.3|4489.8|4487|57
1597206600000|2020-08-12 04:30:00|4489.1|4486.3|4489.1|4486.3|4490.1|4487.3|4486.4|4483.6|44
1597206900000|2020-08-12 04:35:00|4489.6|4486.8|4490.8|4488|4491.6|4488.8|4489.1|4486.3|20
1597207200000|2020-08-12 04:40:00|4491.1|4488.3|4490.1|4487.3|4492.1|4489.3|4490.1|4487.3|3
1597207500000|2020-08-12 04:45:00|4490.8|4488|4492.8|4490|4493.1|4490.3|4490.8|4488|9
1597207800000|2020-08-12 04:50:00|4492.3|4489.5|4489.8|4487|4492.3|4489.5|4489.1|4486.3|9
1597208100000|2020-08-12 04:55:00|4490.1|4487.3|4489.4|4486.6|4490.8|4488|4488.8|4486|3
1597208400000|2020-08-12 05:00:00|4489.1|4486.3|4487.8|4485|4490.1|4487.3|4486.7|4483.9|33
1597208700000|2020-08-12 05:05:00|4488.1|4485.3|4489.9|4487.1|4489.9|4487.1|4487.9|4485.1|46
1597209000000|2020-08-12 05:10:00|4490.1|4487.3|4489.6|4486.8|4491.1|4488.3|4488.9|4486.1|41
1597209300000|2020-08-12 05:15:00|4489.9|4487.1|4486.1|4483.3|4489.9|4487.1|4485.9|4483.1|20
1597209600000|2020-08-12 05:20:00|4486.4|4483.6|4491.4|4488.6|4492.2|4489.4|4486.4|4483.6|314
1597209900000|2020-08-12 05:25:00|4492.2|4489.4|4491.7|4488.9|4493.2|4490.4|4491.2|4488.4|15
1597210200000|2020-08-12 05:30:00|4491.9|4489.1|4492.7|4489.9|4493.2|4490.4|4490.2|4487.4|56
1597210500000|2020-08-12 05:35:00|4492.4|4489.6|4493.5|4490.7|4494.2|4491.4|4492.2|4489.4|22
1597210800000|2020-08-12 05:40:00|4494.2|4491.4|4497.5|4494.7|4497.5|4494.7|4493.5|4490.7|30
1597211100000|2020-08-12 05:45:00|4497.7|4494.9|4495.5|4492.7|4497.9|4495.1|4495.2|4492.4|33
1597211400000|2020-08-12 05:50:00|4496.2|4493.4|4490.5|4487.7|4496.2|4493.4|4490.5|4487.7|34
1597211700000|2020-08-12 05:55:00|4490.2|4487.4|4494.5|4491.7|4495.3|4492.5|4490.2|4487.4|91
1597212000000|2020-08-12 06:00:00|4495|4492.2|4502.2|4499.4|4502.2|4499.4|4494|4491.2|172
1597212300000|2020-08-12 06:05:00|4501.2|4498.4|4508.2|4505.4|4508.5|4505.7|4501.2|4498.4|176
1597212600000|2020-08-12 06:10:00|4508|4505.2|4508|4505.2|4508.5|4505.7|4506.2|4503.4|112
1597212900000|2020-08-12 06:15:00|4508.2|4505.4|4515.2|4512.4|4516|4513.2|4508.2|4505.4|274
1597213200000|2020-08-12 06:20:00|4515.4|4512.6|4518.8|4516|4519|4516.2|4515.2|4512.4|232
1597213500000|2020-08-12 06:25:00|4519|4516.2|4518.7|4515.9|4520|4517.2|4515|4512.2|194
1597213800000|2020-08-12 06:30:00|4519|4516.2|4521|4518.2|4522|4519.2|4517.5|4514.7|249
1597214100000|2020-08-12 06:35:00|4521.2|4518.4|4524|4521.2|4525|4522.2|4521|4518.2|707
1597214400000|2020-08-12 06:40:00|4525|4522.2|4521|4518.2|4528|4525.2|4521|4518.2|666
1597214700000|2020-08-12 06:45:00|4521.3|4518.5|4526.1|4523.3|4527.4|4524.6|4521|4518.2|377
1597215000000|2020-08-12 06:50:00|4526.4|4523.6|4522.3|4519.5|4526.8|4524|4521.6|4518.8|196
1597215300000|2020-08-12 06:55:00|4522.5|4519.7|4523|4520.2|4525.3|4522.5|4520.8|4518|221
1597215600000|2020-08-12 07:00:00|4522.5|4519.7|4523.5|4520.7|4525.3|4522.5|4521.3|4518.5|689
1597215900000|2020-08-12 07:05:00|4523.1|4520.3|4523.3|4520.5|4529.5|4526.7|4523.1|4520.3|424
1597216200000|2020-08-12 07:10:00|4523.5|4520.7|4520.5|4517.7|4524.5|4521.7|4520.5|4517.7|412
1597216500000|2020-08-12 07:15:00|4520.8|4518|4519.1|4516.3|4522.1|4519.3|4516.1|4513.3|364
1597216800000|2020-08-12 07:20:00|4519.3|4516.5|4517.5|4514.7|4520.5|4517.7|4516.3|4513.5|364
1597217100000|2020-08-12 07:25:00|4517.3|4514.5|4512.8|4510|4519.1|4516.3|4511.5|4508.7|237
1597217400000|2020-08-12 07:30:00|4513.1|4510.3|4508.1|4505.3|4513.8|4511|4507.3|4504.5|316
1597217700000|2020-08-12 07:35:00|4508.3|4505.5|4513.1|4510.3|4513.1|4510.3|4508.3|4505.5|489
1597218000000|2020-08-12 07:40:00|4513.9|4511.1|4511.5|4508.7|4515.3|4512.5|4511.1|4508.3|252
1597218300000|2020-08-12 07:45:00|4511.3|4508.5|4518.1|4515.3|4518.3|4515.5|4511.3|4508.5|191
1597218600000|2020-08-12 07:50:00|4518.3|4515.5|4517.1|4514.3|4518.3|4515.5|4514.8|4512|375
1597218900000|2020-08-12 07:55:00|4517.6|4514.8|4516.1|4513.3|4520.3|4517.5|4516.1|4513.3|282
1597219200000|2020-08-12 08:00:00|4515.8|4513|4509.6|4506.8|4520.3|4517.5|4509.3|4506.5|603
1597219500000|2020-08-12 08:05:00|4509.3|4506.5|4508.1|4505.3|4511.6|4508.8|4508.1|4505.3|546
1597219800000|2020-08-12 08:10:00|4507.6|4504.8|4507.1|4504.3|4516.4|4513.6|4505.1|4502.3|1492
1597220100000|2020-08-12 08:15:00|4507.4|4504.6|4510.1|4507.3|4511.1|4508.3|4506.1|4503.3|455
1597220400000|2020-08-12 08:20:00|4510.7|4507.9|4505.1|4502.3|4511.1|4508.3|4504.9|4502.1|871
1597220700000|2020-08-12 08:25:00|4505.7|4502.9|4508.2|4505.4|4512.7|4509.9|4505.2|4502.4|2436
1597221000000|2020-08-12 08:30:00|4508.7|4505.9|4518.2|4515.4|4519.7|4516.9|4507.2|4504.4|3867
1597221300000|2020-08-12 08:35:00|4517.2|4514.4|4519.2|4516.4|4519.7|4516.9|4516.9|4514.1|684
1597221600000|2020-08-12 08:40:00|4519.4|4516.6|4520.2|4517.4|4521.7|4518.9|4519.2|4516.4|1032
1597221900000|2020-08-12 08:45:00|4520.7|4517.9|4522.7|4519.9|4527.7|4524.9|4520.2|4517.4|1143
1597222200000|2020-08-12 08:50:00|4523.2|4520.4|4518.2|4515.4|4523.2|4520.4|4516.2|4513.4|309
1597222500000|2020-08-12 08:55:00|4517.7|4514.9|4519.2|4516.4|4521.5|4518.7|4517|4514.2|389
1597222800000|2020-08-12 09:00:00|4519.5|4516.7|4524.8|4522|4525.8|4523|4519.2|4516.4|377
1597223100000|2020-08-12 09:05:00|4525|4522.2|4525|4522.2|4526.3|4523.5|4521.6|4518.8|431
1597223400000|2020-08-12 09:10:00|4525.2|4522.4|4532.2|4529.4|4535.8|4533|4525|4522.2|1711
1597223700000|2020-08-12 09:15:00|4531.8|4529|4532.8|4530|4535.5|4532.7|4529.2|4526.4|858
1597224000000|2020-08-12 09:20:00|4532.2|4529.4|4531.8|4529|4534.2|4531.4|4530.8|4528|492
1597224300000|2020-08-12 09:25:00|4532|4529.2|4530.8|4528|4532.8|4530|4528|4525.2|416
1597224600000|2020-08-12 09:30:00|4531.2|4528.4|4536|4533.2|4537|4534.2|4530.8|4528|606
1597224900000|2020-08-12 09:35:00|4535.8|4533|4533.8|4531|4536.8|4534|4532.2|4529.4|447
1597225200000|2020-08-12 09:40:00|4534|4531.2|4533.6|4530.8|4534.8|4532|4532.8|4530|750
1597225500000|2020-08-12 09:45:00|4534.1|4531.3|4534.4|4531.6|4534.8|4532|4532.6|4529.8|196
1597225800000|2020-08-12 09:50:00|4534.8|4532|4538.4|4535.6|4538.4|4535.6|4534.6|4531.8|311
1597226100000|2020-08-12 09:55:00|4537.8|4535|4537.1|4534.3|4539.4|4536.6|4535.8|4533|473
1597226400000|2020-08-12 10:00:00|4536.8|4534|4535.4|4532.6|4539.4|4536.6|4523.8|4520.4|1661
1597226700000|2020-08-12 10:05:00|4535.6|4532.8|4537.4|4534.6|4539.1|4536.3|4535.6|4532.8|371
1597227000000|2020-08-12 10:10:00|4536.6|4533.8|4539.8|4537|4541.8|4539|4536.6|4533.8|564
1597227300000|2020-08-12 10:15:00|4539.6|4536.8|4538.4|4535.6|4541.1|4538.3|4537.6|4534.8|276
1597227600000|2020-08-12 10:20:00|4538.1|4535.3|4530.8|4528|4538.1|4535.3|4530.4|4527.6|259
1597227900000|2020-08-12 10:25:00|4530.6|4527.8|4535.4|4532.6|4536.4|4533.6|4530.6|4527.8|946
1597228200000|2020-08-12 10:30:00|4535.1|4532.3|4539.9|4537.1|4540.9|4538.1|4535.1|4532.3|389
1597228500000|2020-08-12 10:35:00|4539.6|4536.8|4542.4|4539.6|4544.6|4541.8|4538.9|4536.1|546
1597228800000|2020-08-12 10:40:00|4542.6|4539.8|4539.9|4537.1|4543.4|4540.6|4539.4|4536.6|524
1597229100000|2020-08-12 10:45:00|4540.1|4537.3|4539.4|4536.6|4542.9|4540.1|4538.4|4535.6|232
1597229400000|2020-08-12 10:50:00|4539.2|4536.4|4538.7|4535.9|4540.4|4537.6|4536.4|4533.6|134
1597229700000|2020-08-12 10:55:00|4539.2|4536.4|4538.7|4535.9|4540.9|4538.1|4537.4|4534.6|176
1597230000000|2020-08-12 11:00:00|4538.9|4536.1|4533.9|4531.1|4538.9|4536.1|4531.7|4528.9|367
1597230300000|2020-08-12 11:05:00|4533.7|4530.9|4532.9|4530.1|4534.4|4531.6|4530.9|4528.1|330
1597230600000|2020-08-12 11:10:00|4532.7|4529.9|4532.5|4529.7|4536.5|4533.7|4532.5|4529.7|2033
1597230900000|2020-08-12 11:15:00|4532.7|4529.9|4535.5|4532.7|4537.7|4534.9|4532.5|4529.7|182
1597231200000|2020-08-12 11:20:00|4534.9|4532.1|4529.5|4526.7|4535.5|4532.7|4528.5|4525.7|418
1597231500000|2020-08-12 11:25:00|4528.9|4526.1|4528.3|4525.5|4529.5|4526.7|4525.5|4522.7|246
1597231800000|2020-08-12 11:30:00|4528.5|4525.7|4532.5|4529.7|4533.5|4530.7|4528.5|4525.7|164
1597232100000|2020-08-12 11:35:00|4531.9|4529.1|4530.5|4527.7|4532.5|4529.7|4528.5|4525.7|1065
1597232400000|2020-08-12 11:40:00|4531|4528.2|4529|4526.2|4533.5|4530.7|4528|4525.2|196
1597232700000|2020-08-12 11:45:00|4528.8|4526|4535.3|4532.5|4536.8|4534|4527.5|4524.7|315
1597233000000|2020-08-12 11:50:00|4535.1|4532.3|4539.1|4536.3|4539.3|4536.5|4535.1|4532.3|424
1597233300000|2020-08-12 11:55:00|4539.3|4536.5|4539.3|4536.5|4541.1|4538.3|4538.3|4535.5|266
1597233600000|2020-08-12 12:00:00|4539.8|4537|4538.3|4535.5|4542.8|4540|4535.5|4532.7|799
1597233900000|2020-08-12 12:05:00|4539.1|4536.3|4540.3|4537.5|4543.3|4540.5|4537.5|4534.7|459
1597234200000|2020-08-12 12:10:00|4540.1|4537.3|4543.5|4540.7|4544.1|4541.3|4540.1|4537.3|394
1597234500000|2020-08-12 12:15:00|4543|4540.2|4536.5|4533.7|4543|4540.2|4535.5|4532.7|654
1597234800000|2020-08-12 12:20:00|4536|4533.2|4532.5|4529.7|4537.5|4534.7|4529.5|4526.7|493
1597235100000|2020-08-12 12:25:00|4532|4529.2|4531.8|4529|4533.5|4530.7|4529.8|4527|450
1597235400000|2020-08-12 12:30:00|4532|4529.2|4537|4534.2|4537|4534.2|4525.8|4523|588
1597235700000|2020-08-12 12:35:00|4537.3|4534.5|4552|4549.2|4556|4553.2|4537.3|4534.5|943
1597236000000|2020-08-12 12:40:00|4552.6|4549.8|4553.6|4550.8|4555.8|4553|4548|4545.2|771
1597236300000|2020-08-12 12:45:00|4554|4551.2|4562.3|4559.5|4564.6|4561.8|4552.6|4549.8|2321
1597236600000|2020-08-12 12:50:00|4562.6|4559.8|4556.6|4553.8|4562.6|4559.8|4552|4549.2|1361
1597236900000|2020-08-12 12:55:00|4556.8|4554|4555.4|4552.6|4559.6|4556.8|4552.4|4549.6|1007
1597237200000|2020-08-12 13:00:00|4554.8|4552|4551.4|4548.6|4560.1|4557.3|4549.4|4546.6|757
1597237500000|2020-08-12 13:05:00|4551.6|4548.8|4549.6|4546.8|4555.1|4552.3|4549.3|4546.5|1117
1597237800000|2020-08-12 13:10:00|4550.1|4547.3|4550|4547.2|4554|4551.2|4547|4544.2|1925
1597238100000|2020-08-12 13:15:00|4549.5|4546.7|4553.1|4550.3|4554.1|4551.3|4547|4544.2|661
1597238400000|2020-08-12 13:20:00|4553.3|4550.5|4551.6|4548.8|4555.1|4552.3|4549.3|4546.5|771
1597238700000|2020-08-12 13:25:00|4551.3|4548.5|4553.1|4550.3|4555.1|4552.3|4550.8|4548|568
1597239000000|2020-08-12 13:30:00|4553.6|4550.8|4549.1|4546.3|4555.1|4552.3|4543.7|4540.9|1323
1597239300000|2020-08-12 13:35:00|4549.3|4546.5|4541.5|4538.7|4550.5|4547.7|4541.3|4538.5|725
1597239600000|2020-08-12 13:40:00|4541.3|4538.5|4539.1|4536.3|4543.6|4540.8|4531.5|4528.7|1470
1597239900000|2020-08-12 13:45:00|4539.3|4536.5|4545.3|4542.5|4546.5|4543.7|4536.5|4533.7|1696
1597240200000|2020-08-12 13:50:00|4545.5|4542.7|4536.8|4534|4545.5|4542.7|4535.3|4532.5|694
1597240500000|2020-08-12 13:55:00|4537.3|4534.5|4546.8|4544|4547.8|4545|4535.5|4532.7|768
1597240800000|2020-08-12 14:00:00|4546.1|4543.3|4542.8|4540|4549.3|4546.5|4540.5|4537.7|729
1597241100000|2020-08-12 14:05:00|4543.1|4540.3|4536.1|4533.3|4543.3|4540.5|4534.6|4531.8|694
1597241400000|2020-08-12 14:10:00|4535.8|4533|4536.1|4533.3|4537.6|4534.8|4533.1|4530.3|578
1597241700000|2020-08-12 14:15:00|4536.6|4533.8|4548.6|4545.8|4549.3|4546.5|4533.3|4530.5|923
1597242000000|2020-08-12 14:20:00|4549.1|4546.3|4560.6|4557.8|4562.1|4559.3|4548.6|4545.8|1645
1597242300000|2020-08-12 14:25:00|4560|4557.2|4553.6|4550.8|4560.4|4557.6|4552.6|4549.8|1145
1597242600000|2020-08-12 14:30:00|4553.4|4550.6|4551.1|4548.3|4562|4557.3|4542.4|4539.6|2957
1597242900000|2020-08-12 14:35:00|4551.6|4548.8|4548.9|4546.1|4554.4|4551.6|4542.9|4540.1|2327
1597243200000|2020-08-12 14:40:00|4549.2|4546.4|4551.4|4548.6|4555.7|4552.9|4548.1|4545.3|844
1597243500000|2020-08-12 14:45:00|4551.9|4549.1|4540.2|4537.4|4556.9|4554.1|4538.4|4535.6|1487
1597243800000|2020-08-12 14:50:00|4540.6|4537.8|4557.9|4555.1|4558.7|4555.9|4540.6|4537.8|1876
1597244100000|2020-08-12 14:55:00|4558.1|4555.3|4568.2|4565.4|4571.2|4568.4|4558.1|4555.3|2168
1597244400000|2020-08-12 15:00:00|4567.6|4564.8|4568.2|4565.4|4572.2|4569.4|4562.4|4559.6|1449
1597244700000|2020-08-12 15:05:00|4568.4|4565.6|4565.2|4562.4|4569.2|4566.4|4559.2|4556.4|914
1597245000000|2020-08-12 15:10:00|4565.7|4562.9|4558.2|4555.4|4568.2|4565.4|4556|4553.2|2276
1597245300000|2020-08-12 15:15:00|4558.5|4555.7|4554.2|4551.4|4563.7|4560.9|4550.2|4547.4|1588
1597245600000|2020-08-12 15:20:00|4553.9|4551.1|4556.2|4553.4|4563.2|4560.4|4549.6|4546.8|2089
1597245900000|2020-08-12 15:25:00|4555.9|4553.1|4551.2|4548.4|4559.7|4556.9|4546.7|4543.9|2394
1597246200000|2020-08-12 15:30:00|4552.2|4549.4|4548.7|4545.9|4557.7|4554.9|4547.9|4545.1|2555
1597246500000|2020-08-12 15:35:00|4548.4|4545.6|4549.7|4546.9|4552.4|4549.6|4546.4|4543.6|3078
1597246800000|2020-08-12 15:40:00|4549.4|4546.6|4546.9|4544.1|4551.4|4548.6|4545.4|4542.6|960
1597247100000|2020-08-12 15:45:00|4547.2|4544.4|4544.5|4541.7|4554.7|4551.9|4543.5|4540.7|1308
1597247400000|2020-08-12 15:50:00|4544.7|4541.9|4539|4536.2|4545.2|4542.4|4537.5|4534.7|1260
1597247700000|2020-08-12 15:55:00|4538.7|4535.9|4540.7|4537.9|4542.7|4539.9|4538|4535.2|570
1597248000000|2020-08-12 16:00:00|4541|4538.2|4550.7|4547.9|4551.7|4548.9|4539.5|4536.7|1001
1597248300000|2020-08-12 16:05:00|4551|4548.2|4543.7|4540.9|4552.7|4549.9|4543.7|4540.9|633
1597248600000|2020-08-12 16:10:00|4544.2|4541.4|4538.7|4535.9|4546.2|4543.4|4537.7|4534.9|764
1597248900000|2020-08-12 16:15:00|4539|4536.2|4535.7|4532.9|4541.7|4538.9|4535.5|4532.7|813
1597249200000|2020-08-12 16:20:00|4535.5|4532.7|4537.5|4534.7|4538|4535.2|4534.7|4531.9|1583
1597249500000|2020-08-12 16:25:00|4537.7|4534.9|4540.3|4537.5|4541.5|4538.7|4533.7|4530.9|786
1597249800000|2020-08-12 16:30:00|4540.5|4537.7|4546.7|4543.9|4547.7|4544.9|4540.5|4537.7|770
1597250100000|2020-08-12 16:35:00|4547|4544.2|4546.7|4543.9|4547|4544.2|4541.7|4538.9|664
1597250400000|2020-08-12 16:40:00|4546.5|4543.7|4549.3|4546.5|4549.5|4546.7|4545.2|4542.4|612
1597250700000|2020-08-12 16:45:00|4549.7|4546.9|4547.5|4544.7|4550|4547.2|4546.7|4543.9|346
1597251000000|2020-08-12 16:50:00|4547.3|4544.5|4545.8|4543|4549.3|4546.5|4545|4542.2|434
1597251300000|2020-08-12 16:55:00|4545.5|4542.7|4547.3|4544.5|4547.3|4544.5|4542.8|4540|549
1597251600000|2020-08-12 17:00:00|4547|4544.2|4541.2|4538.4|4551.8|4549|4540.8|4538|2162
1597251900000|2020-08-12 17:05:00|4541.8|4539|4539.2|4536.4|4545.2|4542.4|4539.2|4536.4|858
1597252200000|2020-08-12 17:10:00|4539|4536.2|4546.2|4543.4|4546.2|4543.4|4538|4535.2|605
1597252500000|2020-08-12 17:15:00|4546|4543.2|4546.2|4543.4|4550|4547.2|4544.2|4541.4|538
1597252800000|2020-08-12 17:20:00|4545.8|4543|4541.2|4538.4|4548.5|4545.7|4540.2|4537.4|647
1597253100000|2020-08-12 17:25:00|4540.7|4537.9|4538.8|4536|4543.2|4540.4|4537.3|4534.5|1040
1597253400000|2020-08-12 17:30:00|4539.3|4536.5|4536|4533.2|4541|4538.2|4534.3|4531.5|1860
1597253700000|2020-08-12 17:35:00|4536.3|4533.5|4542.8|4540|4543.3|4540.5|4535.3|4532.5|550
1597254000000|2020-08-12 17:40:00|4543.3|4540.5|4547|4544.2|4548.8|4546|4541.8|4539|701
1597254300000|2020-08-12 17:45:00|4547.5|4544.7|4548.3|4545.5|4549.3|4546.5|4544.3|4541.5|1483
1597254600000|2020-08-12 17:50:00|4548|4545.2|4551.3|4548.5|4553.1|4550.3|4547.3|4544.5|715
1597254900000|2020-08-12 17:55:00|4551.8|4549|4557.3|4554.5|4558.1|4555.3|4551.8|4549|1229
1597255200000|2020-08-12 18:00:00|4557.8|4555|4559.8|4557|4560.8|4558|4556.3|4553.5|1279
1597255500000|2020-08-12 18:05:00|4559.3|4556.5|4564.8|4562|4564.8|4562|4559.1|4556.3|1110
1597255800000|2020-08-12 18:10:00|4564.6|4561.8|4571.9|4569.1|4574.4|4571.6|4564.6|4561.8|3684
1597256100000|2020-08-12 18:15:00|4572.1|4569.3|4567.6|4564.8|4572.9|4570.1|4565.6|4562.8|1730
1597256400000|2020-08-12 18:20:00|4567.9|4565.1|4565.9|4563.1|4568.9|4566.1|4563.9|4561.1|2377
1597256700000|2020-08-12 18:25:00|4566.4|4563.6|4561.1|4558.3|4585.1|4582.3|4560.4|4557.6|10764
1597257000000|2020-08-12 18:30:00|4561.4|4558.6|4570.4|4567.6|4572.4|4569.6|4560.9|4558.1|1762
1597257300000|2020-08-12 18:35:00|4570.9|4568.1|4570.7|4567.9|4571.9|4569.1|4569.1|4566.3|931
1597257600000|2020-08-12 18:40:00|4570.9|4568.1|4568.4|4565.6|4571.4|4568.6|4568.2|4565.4|393
1597257900000|2020-08-12 18:45:00|4568.7|4565.9|4569.7|4566.9|4571.4|4568.6|4568.2|4565.4|305
1597258200000|2020-08-12 18:50:00|4569.4|4566.6|4566.4|4563.6|4569.7|4566.9|4566.2|4563.4|224
1597258500000|2020-08-12 18:55:00|4566.7|4563.9|4568.9|4566.1|4569.9|4567.1|4565.9|4563.1|292
1597258800000|2020-08-12 19:00:00|4569.2|4566.4|4567.9|4565.1|4571.7|4568.9|4567.9|4565.1|391
1597259100000|2020-08-12 19:05:00|4568.2|4565.4|4567.9|4565.1|4569.4|4566.6|4567.4|4564.6|169
1597259400000|2020-08-12 19:10:00|4567.7|4564.9|4570.5|4567.7|4571.5|4568.7|4567.5|4564.7|251
1597259700000|2020-08-12 19:15:00|4569.9|4567.1|4570.2|4567.4|4571.2|4568.4|4569.9|4567.1|78
1597260000000|2020-08-12 19:20:00|4570.5|4567.7|4568.7|4565.9|4570.5|4567.7|4567.7|4564.9|141
1597260300000|2020-08-12 19:25:00|4568.5|4565.7|4565.7|4562.9|4568.7|4565.9|4565.7|4562.9|67
1597260600000|2020-08-12 19:30:00|4565.5|4562.7|4557.9|4555.1|4565.5|4562.7|4553.4|4550.6|841
1597260900000|2020-08-12 19:35:00|4557.4|4554.6|4559.5|4556.7|4560|4557.2|4555.9|4553.1|246
1597261200000|2020-08-12 19:40:00|4560|4557.2|4557.7|4554.9|4561|4558.2|4556.7|4553.9|133
1597261500000|2020-08-12 19:45:00|4557.2|4554.4|4556.2|4553.4|4559|4556.2|4553.5|4550.7|235
1597261800000|2020-08-12 19:50:00|4556.5|4553.7|4557|4554.2|4558.5|4555.7|4554.7|4551.9|158
1597262100000|2020-08-12 19:55:00|4556.7|4553.9|4556.5|4553.7|4558.2|4555.4|4555.5|4552.7|104
1597262400000|2020-08-12 20:00:00|4556.8|4554|4556.3|4553.5|4557.5|4554.7|4555|4552.2|34
1597262700000|2020-08-12 20:05:00|4556.5|4553.7|4554.8|4552|4557|4554.2|4554.8|4552|17
1597263000000|2020-08-12 20:10:00|4555.3|4552.5|4555.8|4553|4556|4553.2|4555.3|4552.5|34
1597263300000|2020-08-12 20:15:00|4556.3|4553.5|4556.5|4553.7|4556.8|4554|4555.5|4552.7|29
1597263600000|2020-08-12 20:20:00|4556.8|4554|4556.8|4554|4557|4554.2|4556|4553.2|27
1597263900000|2020-08-12 20:25:00|4555.8|4553|4556|4553.2|4556.5|4553.7|4555|4552.2|51
1597264200000|2020-08-12 20:30:00|4556.8|4554|4557|4554.2|4558|4555.2|4556.5|4553.7|163
1597264500000|2020-08-12 20:35:00|4556.8|4554|4556|4553.2|4557|4554.2|4556|4553.2|69
1597264800000|2020-08-12 20:40:00|4556.3|4553.5|4556.8|4554|4557|4554.2|4556|4553.2|53
1597265100000|2020-08-12 20:45:00|4556.5|4553.7|4553.8|4551|4557|4554.2|4553|4550.2|156
1597265400000|2020-08-12 20:50:00|4554|4551.2|4555.5|4552.7|4556|4553.2|4552.5|4549.7|62
1597265700000|2020-08-12 20:55:00|4556|4553.2|4556.3|4553.5|4557|4554.2|4554.3|4551.5|92
1597266000000|2020-08-12 21:00:00|4555.8|4553|4555.6|4552.8|4555.8|4553|4555.5|4552.7|1
1597266300000|2020-08-12 21:05:00|||||||||5
1597266600000|2020-08-12 21:10:00|4555.1|4552.3|4555.6|4552.8|4555.6|4552.8|4555.1|4552.3|0
1597266900000|2020-08-12 21:15:00|4555.3|4552.5|4554.8|4552|4555.3|4552.5|4554.8|4552|0
1597267200000|2020-08-12 21:20:00|||||||||1
1597267500000|2020-08-12 21:25:00|4555.1|4552.3|4555.9|4553.1|4555.9|4553.1|4555.1|4552.3|8
1597267800000|2020-08-12 21:30:00|4557.5|4553.5|4556.4|4553.6|4557.5|4553.6|4556.4|4553.5|3
1597268100000|2020-08-12 21:35:00|||||||||3
1597268400000|2020-08-12 21:40:00|||||||||304
1597268700000|2020-08-12 21:45:00|4555.9|4553.1|4555.9|4553.1|4555.9|4553.1|4555.9|4553.1|889
1597269000000|2020-08-12 21:50:00|||||||||87
1597269300000|2020-08-12 21:55:00|||||||||19
1597276800000|2020-08-13 00:00:00|4549.8|4547|4553.1|4550.3|4556.3|4553.5|4548.3|4545.5|311
1597277100000|2020-08-13 00:05:00|4553.3|4550.5|4560.8|4558|4563.1|4560.3|4553.3|4550.5|102
1597277400000|2020-08-13 00:10:00|4560.6|4557.8|4563.6|4560.8|4563.8|4561|4560.6|4557.8|27
1597277700000|2020-08-13 00:15:00|4563.8|4561|4564.8|4562|4565.8|4563|4561.8|4559|118
1597278000000|2020-08-13 00:20:00|4564.6|4561.8|4564.8|4562|4566.1|4563.3|4563.6|4560.8|241
1597278300000|2020-08-13 00:25:00|4564.6|4561.8|4560.6|4557.8|4564.6|4561.8|4560.6|4557.8|62
1597278600000|2020-08-13 00:30:00|4560.8|4558|4558.3|4555.5|4562.8|4560|4558.3|4555.5|16
1597278900000|2020-08-13 00:35:00|4558.6|4555.8|4557.4|4554.6|4559.1|4556.3|4557.4|4554.6|33
1597279200000|2020-08-13 00:40:00|4557.1|4554.3|4555.4|4552.6|4558.8|4556|4554.6|4551.8|66
1597279500000|2020-08-13 00:45:00|4555.9|4553.1|4555.4|4552.6|4558.4|4555.6|4553.4|4550.6|46
1597279800000|2020-08-13 00:50:00|4555.1|4552.3|4546.9|4544.1|4555.6|4552.8|4544.6|4541.8|105
1597280100000|2020-08-13 00:55:00|4547.1|4544.3|4547.4|4544.6|4548.1|4545.3|4545.6|4542.8|27
1597280400000|2020-08-13 01:00:00|4547.6|4544.8|4550.9|4548.1|4551.9|4549.1|4545.4|4542.6|135
1597280700000|2020-08-13 01:05:00|4551.2|4548.4|4553.4|4550.6|4553.9|4551.1|4548.9|4546.1|64
1597281000000|2020-08-13 01:10:00|4553.1|4550.3|4554.1|4551.3|4554.4|4551.6|4550.6|4547.8|51
1597281300000|2020-08-13 01:15:00|4553.9|4551.1|4554.7|4551.9|4556.2|4553.4|4552.4|4549.6|86
1597281600000|2020-08-13 01:20:00|4554.2|4551.4|4553.4|4550.6|4554.9|4552.1|4552.7|4549.9|34
1597281900000|2020-08-13 01:25:00|4552.9|4550.1|4555.4|4552.6|4555.7|4552.9|4552.4|4549.6|34
1597282200000|2020-08-13 01:30:00|4555.7|4552.9|4557.9|4555.1|4558.9|4556.1|4555.7|4552.9|935
1597282500000|2020-08-13 01:35:00|4558.4|4555.6|4556.2|4553.4|4558.4|4555.6|4555.7|4552.9|79
1597282800000|2020-08-13 01:40:00|4556.4|4553.6|4557.2|4554.4|4559.9|4557.1|4556.2|4553.4|10
1597283100000|2020-08-13 01:45:00|4557|4554.2|4557.5|4554.7|4559|4556.2|4556.2|4553.4|19
1597283400000|2020-08-13 01:50:00|4558|4555.2|4553.2|4550.4|4558|4555.2|4553.2|4550.4|19
1597283700000|2020-08-13 01:55:00|4553|4550.2|4553.2|4550.4|4554.2|4551.4|4552.2|4549.4|10
1597284000000|2020-08-13 02:00:00|4553|4550.2|4555.2|4552.4|4555.2|4552.4|4552.2|4549.4|45
1597284300000|2020-08-13 02:05:00|4555.7|4552.9|4553.2|4550.4|4556|4553.2|4552.2|4549.4|33
1597284600000|2020-08-13 02:10:00|4552.5|4549.7|4550.2|4547.4|4553.5|4550.7|4549|4546.2|87
1597284900000|2020-08-13 02:15:00|4550.3|4547.5|4550.5|4547.7|4550.5|4547.7|4548|4545.2|8
1597285200000|2020-08-13 02:20:00|4551.3|4548.5|4551.5|4548.7|4553.8|4551|4550.8|4548|28
1597285500000|2020-08-13 02:25:00|4552|4549.2|4552.8|4550|4552.8|4550|4551.5|4548.7|13
1597285800000|2020-08-13 02:30:00|4552.5|4549.7|4552.3|4549.5|4554.5|4551.7|4552.3|4549.5|39
1597286100000|2020-08-13 02:35:00|4551.3|4548.5|4552.5|4549.7|4553.3|4550.5|4551.3|4548.5|73
1597286400000|2020-08-13 02:40:00|4552.3|4549.5|4553.3|4550.5|4553.3|4550.5|4552.3|4549.5|10
1597286700000|2020-08-13 02:45:00|4552.3|4549.5|4550.6|4547.8|4552.3|4549.5|4549.3|4546.5|31
1597287000000|2020-08-13 02:50:00|4550.3|4547.5|4554.5|4551.7|4554.5|4551.7|4550.1|4547.3|5
1597287300000|2020-08-13 02:55:00|4554.8|4552|4559.1|4556.3|4559.1|4556.3|4554.5|4551.7|115
1597287600000|2020-08-13 03:00:00|4559.3|4556.5|4560.5|4557.7|4561.5|4558.7|4559.3|4556.5|85
1597287900000|2020-08-13 03:05:00|4560.8|4558|4560.8|4558|4561.3|4558.5|4558.8|4556|49
1597288200000|2020-08-13 03:10:00|4560.3|4557.5|4562.1|4559.3|4562.6|4559.8|4559.8|4557|21
1597288500000|2020-08-13 03:15:00|4561.6|4558.8|4562.3|4559.5|4562.3|4559.5|4560.6|4557.8|6
1597288800000|2020-08-13 03:20:00|4562.6|4559.8|4561.6|4558.8|4563.1|4560.3|4561.3|4558.5|33
1597289100000|2020-08-13 03:25:00|4561.3|4558.5|4560.8|4558|4561.3|4558.5|4558.1|4555.3|19
1597289400000|2020-08-13 03:30:00|4560.6|4557.8|4559.8|4557|4562.1|4559.3|4559.8|4557|13
1597289700000|2020-08-13 03:35:00|4559.3|4556.5|4560.3|4557.5|4560.6|4557.8|4559.3|4556.5|12
1597290000000|2020-08-13 03:40:00|4561.1|4558.3|4560.6|4557.8|4561.4|4558.6|4560.4|4557.6|16
1597290300000|2020-08-13 03:45:00|4561.6|4558.8|4559.6|4556.8|4562.4|4559.6|4559.6|4556.8|22
1597290600000|2020-08-13 03:50:00|4559.4|4556.6|4558.6|4555.8|4560.4|4557.6|4557.6|4554.8|12
1597290900000|2020-08-13 03:55:00|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|5
1597291200000|2020-08-13 04:00:00|4558.8|4556|4559.1|4556.3|4560.1|4557.3|4557.8|4555|2
1597291500000|2020-08-13 04:05:00|4558.4|4555.6|4558.1|4555.3|4558.4|4555.6|4557.4|4554.6|15
1597291800000|2020-08-13 04:10:00|4557.9|4555.1|4558.4|4555.6|4558.6|4555.8|4557.4|4554.6|1
1597292100000|2020-08-13 04:15:00|4557.9|4555.1|4558.1|4555.3|4558.1|4555.3|4557.4|4554.6|2
1597292400000|2020-08-13 04:20:00|4558.4|4555.6|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|3
1597292700000|2020-08-13 04:25:00|4557.2|4554.4|4556.9|4554.1|4557.4|4554.6|4555.9|4553.1|5
1597293000000|2020-08-13 04:30:00|4556.6|4553.8|4558.4|4555.6|4558.6|4555.8|4556.4|4553.6|8
1597293300000|2020-08-13 04:35:00|4558.9|4556.1|4558.4|4555.6|4558.9|4556.1|4558.4|4555.6|0
1597293600000|2020-08-13 04:40:00|4558.7|4555.9|4557.7|4554.9|4558.9|4556.1|4557.7|4554.9|30
1597293900000|2020-08-13 04:45:00|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4556.7|4553.9|0
1597294200000|2020-08-13 04:50:00|4557.2|4554.4|4556.7|4553.9|4557.4|4554.6|4556.4|4553.6|0
1597294500000|2020-08-13 04:55:00|4556.4|4553.6|4555.4|4552.6|4556.4|4553.6|4554.9|4552.1|7
1597294800000|2020-08-13 05:00:00|4554.9|4552.1|4555.2|4552.4|4555.2|4552.4|4551.4|4548.6|129
1597295100000|2020-08-13 05:05:00|4554.4|4551.6|4553.4|4550.6|4554.7|4551.9|4552.2|4549.4|42
1597295400000|2020-08-13 05:10:00|4552.9|4550.1|4552.2|4549.4|4552.9|4550.1|4551.4|4548.6|18
1597295700000|2020-08-13 05:15:00|4552.5|4549.7|4556.5|4553.7|4556.5|4553.7|4552|4549.2|39
1597296000000|2020-08-13 05:20:00|4557.5|4554.7|4557.5|4554.7|4558.7|4555.9|4556.5|4553.7|38
1597296300000|2020-08-13 05:25:00|4557.7|4554.9|4559.5|4556.7|4560.2|4557.4|4557.7|4554.9|12
1597296600000|2020-08-13 05:30:00|4560|4557.2|4556.7|4553.9|4561.7|4558.9|4556.7|4553.9|100
1597296900000|2020-08-13 05:35:00|4556.5|4553.7|4553.5|4550.7|4557|4554.2|4552.7|4549.9|164
1597297200000|2020-08-13 05:40:00|4553.7|4550.9|4549.7|4546.9|4553.7|4550.9|4549|4546.2|87
1597297500000|2020-08-13 05:45:00|4549.2|4546.4|4549.2|4546.4|4549.7|4546.9|4547.5|4544.7|246
1597297800000|2020-08-13 05:50:00|4549.5|4546.7|4548.5|4545.7|4552.5|4549.7|4547.3|4544.5|157
1597298100000|2020-08-13 05:55:00|4548.3|4545.5|4549|4546.2|4549.5|4546.7|4547.5|4544.7|58
1597298400000|2020-08-13 06:00:00|4548.7|4545.9|4549|4546.2|4555|4552.2|4547.5|4544.7|131
1597298700000|2020-08-13 06:05:00|4548.7|4545.9|4549.3|4546.5|4549.5|4546.7|4547.3|4544.5|95
1597299000000|2020-08-13 06:10:00|4549.5|4546.7|4544.5|4541.7|4550|4547.2|4544.3|4541.5|164
1597299300000|2020-08-13 06:15:00|4544.3|4541.5|4546.5|4543.7|4546.5|4543.7|4543.8|4541|72
1597299600000|2020-08-13 06:20:00|4546.3|4543.5|4547.3|4544.5|4547.5|4544.7|4545.8|4543|235
1597299900000|2020-08-13 06:25:00|4547.5|4544.7|4550.3|4547.5|4551.5|4548.7|4547.5|4544.7|98
1597300200000|2020-08-13 06:30:00|4550.5|4547.7|4548.5|4545.7|4550.5|4547.7|4548.5|4545.7|86
1597300500000|2020-08-13 06:35:00|4548.3|4545.5|4545.8|4543|4548.5|4545.7|4545.8|4543|97
1597300800000|2020-08-13 06:40:00|4545.5|4542.7|4539.3|4536.5|4545.8|4543|4538.6|4535.8|403
1597301100000|2020-08-13 06:45:00|4539.6|4536.8|4541.6|4538.8|4541.6|4538.8|4538.8|4536|83
1597301400000|2020-08-13 06:50:00|4542.3|4539.5|4544.3|4541.5|4544.3|4541.5|4539.8|4537|141
1597301700000|2020-08-13 06:55:00|4544.6|4541.8|4546.6|4543.8|4547.8|4545|4544.3|4541.5|213
1597302000000|2020-08-13 07:00:00|4547.1|4544.3|4552.3|4549.5|4553.3|4550.5|4545.6|4542.8|406
1597302300000|2020-08-13 07:05:00|4552.1|4549.3|4554.6|4551.8|4554.6|4551.8|4547.3|4544.5|205
1597302600000|2020-08-13 07:10:00|4555.3|4552.5|4554.4|4551.6|4556.3|4553.5|4552.1|4549.3|226
1597302900000|2020-08-13 07:15:00|4554.1|4551.3|4552.4|4549.6|4555.4|4552.6|4550.6|4547.8|182
1597303200000|2020-08-13 07:20:00|4552.9|4550.1|4555.6|4552.8|4556.8|4554|4552.6|4549.8|231
1597303500000|2020-08-13 07:25:00|4555.8|4553|4550.6|4547.8|4556.4|4553.6|4546.4|4543.6|926
1597303800000|2020-08-13 07:30:00|4550.1|4547.3|4548.6|4545.8|4550.1|4547.3|4545.6|4542.8|292
1597304100000|2020-08-13 07:35:00|4548.4|4545.6|4558.1|4555.3|4558.1|4555.3|4548.4|4545.6|1670
1597304400000|2020-08-13 07:40:00|4557.6|4554.8|4558.9|4556.1|4561.9|4559.1|4556.1|4553.3|785
1597304700000|2020-08-13 07:45:00|4559.1|4556.3|4550.4|4547.6|4559.6|4556.8|4550.2|4547.4|322
1597305000000|2020-08-13 07:50:00|4550.2|4547.4|4554.2|4551.4|4556.4|4553.6|4548.9|4546.1|355
1597305300000|2020-08-13 07:55:00|4555.2|4552.4|4555.2|4552.4|4557.2|4554.4|4554.2|4551.4|173
1597305600000|2020-08-13 08:00:00|4555.9|4553.1|4550.4|4547.6|4559.9|4557.1|4549.9|4547.1|829
1597305900000|2020-08-13 08:05:00|4550.9|4548.1|4550.9|4548.1|4554.2|4551.4|4549.4|4546.6|348
1597306200000|2020-08-13 08:10:00|4551.2|4548.4|4549.2|4546.4|4552.9|4550.1|4548.4|4545.6|808
1597306500000|2020-08-13 08:15:00|4548.9|4546.1|4555.4|4552.6|4556.2|4553.4|4544.7|4541.9|955
1597306800000|2020-08-13 08:20:00|4555.2|4552.4|4554.9|4552.1|4561.9|4559.1|4553.2|4550.4|2020
1597307100000|2020-08-13 08:25:00|4555|4552.2|4569.5|4566.7|4571|4568.2|4552|4549.2|3100
1597307400000|2020-08-13 08:30:00|4569.7|4566.9|4568.7|4565.9|4570.5|4567.7|4560.2|4557.4|2207
1597307700000|2020-08-13 08:35:00|4570|4567.2|4576.4|4573.6|4580|4577.2|4569|4566.2|2545
1597308000000|2020-08-13 08:40:00|4576.2|4573.4|4575.7|4572.9|4577|4574.2|4574.4|4571.6|586
1597308300000|2020-08-13 08:45:00|4575.5|4572.7|4574.5|4571.7|4579.5|4576.7|4573.5|4570.7|747
1597308600000|2020-08-13 08:50:00|4575|4572.2|4570.5|4567.7|4576.2|4573.4|4570.4|4567.6|1526
1597308900000|2020-08-13 08:55:00|4569.9|4567.1|4564.5|4561.7|4569.9|4567.1|4564.5|4561.7|844
1597309200000|2020-08-13 09:00:00|4563.9|4561.1|4568.5|4565.7|4570.5|4567.7|4562.5|4559.7|871
1597309500000|2020-08-13 09:05:00|4568.2|4565.4|4570.5|4567.7|4572|4569.2|4567.5|4564.7|352
1597309800000|2020-08-13 09:10:00|4570.7|4567.9|4574.7|4571.9|4575.2|4572.4|4570.7|4567.9|229
1597310100000|2020-08-13 09:15:00|4575|4572.2|4570.2|4567.4|4575.5|4572.7|4570|4567.2|519
1597310400000|2020-08-13 09:20:00|4570|4567.2|4564|4561.2|4570|4567.2|4563.3|4560.5|210
1597310700000|2020-08-13 09:25:00|4564.3|4561.5|4562|4559.2|4564.8|4562|4560|4557.2|464
1597311000000|2020-08-13 09:30:00|4561.8|4559|4559.3|4556.5|4562.3|4559.5|4552.3|4549.5|685
1597311300000|2020-08-13 09:35:00|4558.8|4556|4559.8|4557|4562.3|4559.5|4558.3|4555.5|417
1597311600000|2020-08-13 09:40:00|4560.3|4557.5|4559|4556.2|4560.3|4557.5|4556.5|4553.7|126
1597311900000|2020-08-13 09:45:00|4559.5|4556.7|4557.5|4554.7|4561.5|4558.7|4557.5|4554.7|260
1597312200000|2020-08-13 09:50:00|4557|4554.2|4554.5|4551.7|4559.3|4556.5|4552.8|4550|739
1597312500000|2020-08-13 09:55:00|4554.8|4552|4557.3|4554.5|4557.5|4554.7|4551|4548.2|856
1597312800000|2020-08-13 10:00:00|4557|4554.2|4559.5|4556.7|4559.5|4556.7|4555|4552.2|272
1597313100000|2020-08-13 10:05:00|4559.3|4556.5|4554.5|4551.7|4559.5|4556.7|4552.3|4549.5|182
1597313400000|2020-08-13 10:10:00|4554.8|4552|4553.3|4550.5|4555.8|4553|4552.8|4550|142
1597313700000|2020-08-13 10:15:00|4552.8|4550|4554.3|4551.5|4554.6|4551.8|4548.6|4545.8|401
1597314000000|2020-08-13 10:20:00|4553.6|4550.8|4549.3|4546.5|4553.6|4550.8|4547.6|4544.8|219
1597314300000|2020-08-13 10:25:00|4549.6|4546.8|4560.6|4557.8|4560.6|4557.8|4548.8|4546|441
1597314600000|2020-08-13 10:30:00|4560|4557.2|4559.3|4556.5|4560|4557.2|4553.8|4551|221
1597314900000|2020-08-13 10:35:00|4559.6|4556.8|4558.6|4555.8|4560.1|4557.3|4557.6|4554.8|195
1597315200000|2020-08-13 10:40:00|4557.8|4555|4559.8|4557|4561.1|4558.3|4557.6|4554.8|170
1597315500000|2020-08-13 10:45:00|4559.6|4556.8|4562.3|4559.5|4562.6|4559.8|4558.6|4555.8|339
1597315800000|2020-08-13 10:50:00|4561.8|4559|4556.6|4553.8|4562.6|4559.8|4555.6|4552.8|173
1597316100000|2020-08-13 10:55:00|4556.3|4553.5|4553.8|4551|4556.9|4554.1|4553.6|4550.8|135
1597316400000|2020-08-13 11:00:00|4554.1|4551.3|4554.8|4552|4557.6|4554.8|4553.8|4551|452
1597316700000|2020-08-13 11:05:00|4555.1|4552.3|4553.1|4550.3|4556.4|4553.6|4553.1|4550.3|198
1597317000000|2020-08-13 11:10:00|4552.9|4550.1|4551.4|4548.6|4553.9|4551.1|4550.4|4547.6|878
1597317300000|2020-08-13 11:15:00|4550.1|4547.3|4555.9|4553.1|4555.9|4553.1|4547.6|4544.8|790
1597317600000|2020-08-13 11:20:00|4556.6|4553.8|4549.6|4546.8|4556.6|4553.8|4549.6|4546.8|145
1597317900000|2020-08-13 11:25:00|4550.1|4547.3|4551.6|4548.8|4551.9|4549.1|4549.6|4546.8|107
1597318200000|2020-08-13 11:30:00|4551.9|4549.1|4551.6|4548.8|4551.9|4549.1|4548.6|4545.8|345
1597318500000|2020-08-13 11:35:00|4551.4|4548.6|4550.9|4548.1|4552.6|4549.8|4549.9|4547.1|164
1597318800000|2020-08-13 11:40:00|4550.6|4547.8|4555.7|4552.9|4556.9|4554.1|4550.6|4547.8|147
1597319100000|2020-08-13 11:45:00|4555.9|4553.1|4556.1|4553.3|4560.1|4557.3|4555.1|4552.3|124
1597319400000|2020-08-13 11:50:00|4556.6|4553.8|4559.1|4556.3|4560.1|4557.3|4556.6|4553.8|150
1597319700000|2020-08-13 11:55:00|4559.6|4556.8|4559.7|4556.9|4560.4|4557.6|4559.1|4556.3|134
1597320000000|2020-08-13 12:00:00|4558.2|4555.4|4556.9|4554.1|4559.4|4556.6|4555.2|4552.4|279
1597320300000|2020-08-13 12:05:00|4556.4|4553.6|4560.9|4558.1|4563.7|4560.9|4556.2|4553.4|348
1597320600000|2020-08-13 12:10:00|4560.7|4557.9|4563.2|4560.4|4563.2|4560.4|4559.9|4557.1|145
1597320900000|2020-08-13 12:15:00|4562.2|4559.4|4558.2|4555.4|4562.2|4559.4|4558.2|4555.4|140
1597321200000|2020-08-13 12:20:00|4557.9|4555.1|4552.2|4549.4|4560.9|4558.1|4552.2|4549.4|574
1597321500000|2020-08-13 12:25:00|4552.4|4549.6|4555.9|4553.1|4557.2|4554.4|4551.7|4548.9|221
1597321800000|2020-08-13 12:30:00|4555.7|4552.9|4564.2|4561.4|4565.2|4562.4|4555.7|4552.9|626
1597322100000|2020-08-13 12:35:00|4564.7|4561.9|4565|4562.2|4567.2|4564.4|4564.7|4561.9|684
1597322400000|2020-08-13 12:40:00|4565.2|4562.4|4566.2|4563.4|4568.4|4565.6|4565.2|4562.4|567
1597322700000|2020-08-13 12:45:00|4566.4|4563.6|4568.7|4565.9|4568.7|4565.9|4565.7|4562.9|411
1597323000000|2020-08-13 12:50:00|4567.9|4565.1|4563.7|4560.9|4567.9|4565.1|4562.7|4559.9|311
1597323300000|2020-08-13 12:55:00|4563.5|4560.7|4563.2|4560.4|4564.7|4561.9|4562.2|4559.4|293
1597323600000|2020-08-13 13:00:00|4563.5|4560.7|4544.7|4541.9|4564.7|4561.9|4544.7|4541.9|1111
1597323900000|2020-08-13 13:05:00|4544.5|4541.7|4552.5|4549.7|4553.7|4550.9|4540.2|4537.4|2097
1597324200000|2020-08-13 13:10:00|4552.2|4549.4|4549.2|4546.4|4554.2|4551.4|4546.2|4543.4|955
1597324500000|2020-08-13 13:15:00|4548.5|4545.7|4545.5|4542.7|4551.2|4548.4|4543.7|4540.9|867
1597324800000|2020-08-13 13:20:00|4545|4542.2|4547.2|4544.4|4549.5|4546.7|4542.7|4539.9|961
1597325100000|2020-08-13 13:25:00|4546.7|4543.9|4538.2|4535.4|4546.7|4543.9|4537.7|4534.9|1193
1597325400000|2020-08-13 13:30:00|4538.5|4535.7|4537|4534.2|4543.3|4540.5|4531.5|4528.7|2858
1597325700000|2020-08-13 13:35:00|4536.7|4533.9|4550.3|4547.5|4551.5|4548.7|4536.7|4533.9|1022
1597326000000|2020-08-13 13:40:00|4550.5|4547.7|4559.5|4556.7|4561.3|4558.5|4549.8|4547|1585
1597326300000|2020-08-13 13:45:00|4559.8|4557|4556.3|4553.5|4562|4559.2|4553.5|4550.7|820
1597326600000|2020-08-13 13:50:00|4555.3|4552.5|4552.3|4549.5|4559.3|4556.5|4550.3|4547.5|992
1597326900000|2020-08-13 13:55:00|4553.3|4550.5|4557.5|4554.7|4558.3|4555.5|4548.3|4545.5|721
1597327200000|2020-08-13 14:00:00|4557.3|4554.5|4551.3|4548.5|4557.3|4554.5|4549.5|4546.7|651
1597327500000|2020-08-13 14:05:00|4551.8|4549|4552.3|4549.5|4556.3|4553.5|4548.5|4545.7|645
1597327800000|2020-08-13 14:10:00|4552|4549.2|4553.6|4550.8|4556.8|4554|4549.5|4546.7|1513
1597328100000|2020-08-13 14:15:00|4553.8|4551|4555.1|4552.3|4555.3|4552.5|4546.3|4543.5|1078
1597328400000|2020-08-13 14:20:00|4555.6|4552.8|4552.8|4550|4555.8|4553|4549.1|4546.3|343
1597328700000|2020-08-13 14:25:00|4553.1|4550.3|4553.1|4550.3|4555.8|4553|4551.8|4549|305
1597329000000|2020-08-13 14:30:00|4552.8|4550|4555.1|4552.3|4558.3|4555.5|4548.6|4545.8|483
1597329300000|2020-08-13 14:35:00|4555.3|4552.5|4545.8|4543|4555.3|4552.5|4545.8|4543|910
1597329600000|2020-08-13 14:40:00|4545.6|4542.8|4541.1|4538.3|4546.8|4544|4538.8|4536|931
1597329900000|2020-08-13 14:45:00|4541.6|4538.8|4539.9|4537.1|4541.9|4539.1|4531.9|4529.1|1847
1597330200000|2020-08-13 14:50:00|4539.6|4536.8|4537.1|4534.3|4544.9|4542.1|4536.4|4533.6|1256
1597330500000|2020-08-13 14:55:00|4536.9|4534.1|4535.6|4532.8|4537.9|4535.1|4529.4|4526.6|1622
1597330800000|2020-08-13 15:00:00|4535.4|4532.6|4531.9|4529.1|4537.6|4534.8|4530.4|4527.6|1156
1597331100000|2020-08-13 15:05:00|4532.1|4529.3|4521.6|4518.8|4532.6|4529.8|4517.6|4514.8|4023
1597331400000|2020-08-13 15:10:00|4521.9|4519.1|4523.9|4521.1|4524.9|4522.1|4514.1|4511.3|2359
1597331700000|2020-08-13 15:15:00|4523.6|4520.8|4530.6|4527.8|4532.4|4529.6|4521.4|4518.6|1499
1597332000000|2020-08-13 15:20:00|4530.9|4528.1|4537.4|4534.6|4538.1|4535.3|4526.4|4523.6|1299
1597332300000|2020-08-13 15:25:00|4537.6|4534.8|4536.6|4533.8|4545.9|4543.1|4536.4|4533.6|3219
1597332600000|2020-08-13 15:30:00|4536.4|4533.6|4533.6|4530.8|4542.4|4539.6|4529.9|4527.1|1835
1597332900000|2020-08-13 15:35:00|4533.9|4531.1|4531.6|4528.8|4536.4|4533.6|4528.9|4526.1|719
1597333200000|2020-08-13 15:40:00|4531.4|4528.6|4539.7|4536.9|4540.9|4538.1|4529.9|4527.1|1170
1597333500000|2020-08-13 15:45:00|4539.9|4537.1|4539.9|4537.1|4540.7|4537.9|4534.9|4532.1|1335
1597333800000|2020-08-13 15:50:00|4540.2|4537.4|4534.4|4531.6|4541.9|4539.1|4533.9|4531.1|521
1597334100000|2020-08-13 15:55:00|4534.7|4531.9|4531.9|4529.1|4536.7|4533.9|4530.9|4528.1|333
1597334400000|2020-08-13 16:00:00|4531.7|4528.9|4533.9|4531.1|4536.4|4533.6|4530.9|4528.1|544
1597334700000|2020-08-13 16:05:00|4534.7|4531.9|4537.9|4535.1|4541.7|4538.9|4534.4|4531.6|492
1597335000000|2020-08-13 16:10:00|4538.2|4535.4|4529.7|4526.9|4538.2|4535.4|4528.9|4526.1|391
1597335300000|2020-08-13 16:15:00|4529.9|4527.1|4525.7|4522.9|4532.7|4529.9|4525.4|4522.6|514
1597335600000|2020-08-13 16:20:00|4525.9|4523.1|4524.9|4522.1|4526.9|4524.1|4522.9|4520.1|893
1597335900000|2020-08-13 16:25:00|4524.7|4521.9|4524.5|4521.7|4526.5|4523.7|4522.7|4519.9|708
1597336200000|2020-08-13 16:30:00|4525|4522.2|4525.2|4522.4|4526.7|4523.9|4523.7|4520.9|424
1597336500000|2020-08-13 16:35:00|4525|4522.2|4526|4523.2|4527|4524.2|4523|4520.2|488
1597336800000|2020-08-13 16:40:00|4525.7|4522.9|4526|4523.2|4527.5|4524.7|4524.7|4521.9|382
1597337100000|2020-08-13 16:45:00|4525.7|4522.9|4524.2|4521.4|4527|4524.2|4523.5|4520.7|1544
1597337400000|2020-08-13 16:50:00|4524|4521.2|4520|4517.2|4524.2|4521.4|4520|4517.2|2193
1597337700000|2020-08-13 16:55:00|4520.2|4517.4|4518.5|4515.7|4521|4518.2|4517.5|4514.7|697
1597338000000|2020-08-13 17:00:00|4519.2|4516.4|4513|4510.2|4519.5|4516.7|4513|4510.2|810
1597338300000|2020-08-13 17:05:00|4513.5|4510.7|4510|4507.2|4514|4511.2|4507.2|4504.4|1352
1597338600000|2020-08-13 17:10:00|4509|4506.2|4509.2|4506.4|4510.2|4507.4|4507.2|4504.4|367
1597338900000|2020-08-13 17:15:00|4509.5|4506.7|4514|4511.2|4517|4514.2|4507.5|4504.7|779
1597339200000|2020-08-13 17:20:00|4513.8|4511|4510.3|4507.5|4515.3|4512.5|4510.3|4507.5|345
1597339500000|2020-08-13 17:25:00|4510|4507.2|4517.3|4514.5|4518|4515.2|4509|4506.2|473
1597339800000|2020-08-13 17:30:00|4517.5|4514.7|4513|4510.2|4518|4515.2|4510|4507.2|734
1597340100000|2020-08-13 17:35:00|4513.5|4510.7|4516|4513.2|4516|4513.2|4511|4508.2|591
1597340400000|2020-08-13 17:40:00|4515.8|4513|4513.3|4510.5|4518|4515.2|4512.3|4509.5|1689
1597340700000|2020-08-13 17:45:00|4513|4510.2|4516.3|4513.5|4518|4515.2|4510.5|4507.7|478
1597341000000|2020-08-13 17:50:00|4516.5|4513.7|4521|4518.2|4522.5|4519.7|4514.3|4511.5|1012
1597341300000|2020-08-13 17:55:00|4521.3|4518.5|4521.1|4518.3|4523.5|4520.7|4520.3|4517.5|618
1597341600000|2020-08-13 18:00:00|4520.5|4517.7|4517.8|4515|4522.1|4519.3|4515.6|4512.8|665
1597341900000|2020-08-13 18:05:00|4517.6|4514.8|4518.1|4515.3|4519.3|4516.5|4516.6|4513.8|728
1597342200000|2020-08-13 18:10:00|4517.8|4515|4516.1|4513.3|4517.8|4515|4512.1|4509.3|705
1597342500000|2020-08-13 18:15:00|4515.6|4512.8|4513.6|4510.8|4517.1|4514.3|4511.6|4508.8|1208
1597342800000|2020-08-13 18:20:00|4514.1|4511.3|4520.1|4517.3|4521.6|4518.8|4511.1|4508.3|3224
1597343100000|2020-08-13 18:25:00|4520.8|4518|4520.8|4518|4529.1|4526.3|4517.6|4514.8|10169
1597343400000|2020-08-13 18:30:00|4521.1|4518.3|4520.6|4517.8|4522.6|4519.8|4516.1|4513.3|3465
1597343700000|2020-08-13 18:35:00|4521.6|4518.8|4516.9|4514.1|4521.6|4518.8|4514.6|4511.8|1757
1597344000000|2020-08-13 18:40:00|4516.1|4513.3|4519.6|4516.8|4522.6|4519.8|4516.1|4513.3|624
1597344300000|2020-08-13 18:45:00|4519.4|4516.6|4522.4|4519.6|4524.6|4521.8|4519.4|4516.6|334
1597344600000|2020-08-13 18:50:00|4521.6|4518.8|4521.9|4519.1|4522.4|4519.6|4516.1|4513.3|225
1597344900000|2020-08-13 18:55:00|4522.1|4519.3|4523.1|4520.3|4524.6|4521.8|4519.9|4517.1|178
1597345200000|2020-08-13 19:00:00|4523.6|4520.8|4523.6|4520.8|4524.1|4521.3|4521.1|4518.3|195
1597345500000|2020-08-13 19:05:00|4523.9|4521.1|4523.1|4520.3|4524.1|4521.3|4521.9|4519.1|121
1597345800000|2020-08-13 19:10:00|4523.9|4521.1|4523.9|4521.1|4524.6|4521.8|4522.6|4519.8|130
1597346100000|2020-08-13 19:15:00|4524.1|4521.3|4530.7|4527.9|4530.7|4527.9|4523.9|4521.1|138
1597346400000|2020-08-13 19:20:00|4531.1|4528.3|4533.9|4531.1|4534.2|4531.4|4531.1|4528.3|266
1597346700000|2020-08-13 19:25:00|4533.4|4530.6|4533.9|4531.1|4533.9|4531.1|4532.2|4529.4|132
1597347000000|2020-08-13 19:30:00|4533.7|4530.9|4533.9|4531.1|4535.4|4532.6|4533.2|4530.4|113
1597347300000|2020-08-13 19:35:00|4534.2|4531.4|4533.9|4531.1|4536.9|4534.1|4533.2|4530.4|353
1597347600000|2020-08-13 19:40:00|4533.7|4530.9|4531.9|4529.1|4534.7|4531.9|4531.9|4529.1|152
1597347900000|2020-08-13 19:45:00|4532.2|4529.4|4531.2|4528.4|4532.7|4529.9|4529.7|4526.9|169
1597348200000|2020-08-13 19:50:00|4531.7|4528.9|4533.4|4530.6|4533.7|4530.9|4530.7|4527.9|172
1597348500000|2020-08-13 19:55:00|4533.7|4530.9|4529.5|4526.7|4533.7|4530.9|4528.7|4525.9|231
1597348800000|2020-08-13 20:00:00|4529.7|4526.9|4528.7|4525.9|4531|4528.2|4527.7|4524.9|126
1597349100000|2020-08-13 20:05:00|4529|4526.2|4533.7|4530.9|4533.7|4530.9|4529|4526.2|46
1597349400000|2020-08-13 20:10:00|4533.2|4530.4|4533.7|4530.9|4535|4532.2|4532.2|4529.4|28
1597349700000|2020-08-13 20:15:00|4533.5|4530.7|4533|4530.2|4533.5|4530.7|4532.7|4529.9|1
1597350000000|2020-08-13 20:20:00|4533.2|4530.4|4534.2|4531.4|4534.2|4531.4|4533|4530.2|9
1597350300000|2020-08-13 20:25:00|4534.7|4531.9|4531.7|4528.9|4534.7|4531.9|4531.7|4528.9|170
1597350600000|2020-08-13 20:30:00|4531.5|4528.7|4528.7|4525.9|4531.5|4528.7|4528.7|4525.9|76
1597350900000|2020-08-13 20:35:00|4529|4526.2|4528.2|4525.4|4529.7|4526.9|4528.2|4525.4|52
1597351200000|2020-08-13 20:40:00|4527.7|4524.9|4527|4524.2|4529.7|4526.9|4526.3|4523.5|126
1597351500000|2020-08-13 20:45:00|4527.3|4524.5|4531.5|4528.7|4532.8|4530|4525.8|4523|110
1597351800000|2020-08-13 20:50:00|4531.8|4529|4532.3|4529.5|4533.8|4531|4530.8|4528|34
1597352100000|2020-08-13 20:55:00|4531.8|4529|4532.1|4528.1|4532.8|4530|4530.3|4527.4|148
1597352400000|2020-08-13 21:00:00|4534.9|4524.9|4530.5|4527.7|4534.9|4528.1|4530.5|4524.9|4
1597353000000|2020-08-13 21:10:00|4530|4527.2|4529.5|4526.7|4530|4527.2|4529.5|4526.7|3
1597353300000|2020-08-13 21:15:00|4529.3|4526.5|4529.3|4526.5|4529.5|4526.7|4529.3|4526.5|1
1597353900000|2020-08-13 21:25:00|||||||||1
1597354200000|2020-08-13 21:30:00|||||||||1
1597355100000|2020-08-13 21:45:00|4527.1|4524.3|4532.3|4529.5|4534.4|4529.5|4523.8|4520.2|27
1597355400000|2020-08-13 21:50:00|4533.3|4530.5|4535.1|4532.3|4539.9|4533.3|4533.3|4526.2|13
1597355700000|2020-08-13 21:55:00|4536.4|4526.4|4534.2|4524.2|4536.4|4526.4|4534.2|4524.2|1
1597363200000|2020-08-14 00:00:00|4544.5|4541.7|4541|4538.2|4544.5|4541.7|4531|4528.2|257
1597363500000|2020-08-14 00:05:00|4541.2|4538.4|4537|4534.2|4541.2|4538.4|4534.7|4531.9|71
1597363800000|2020-08-14 00:10:00|4536.7|4533.9|4538|4535.2|4541|4538.2|4536.7|4533.9|86
1597364100000|2020-08-14 00:15:00|4538.7|4535.9|4537|4534.2|4540.2|4537.4|4537|4534.2|21
1597364400000|2020-08-14 00:20:00|4537.7|4534.9|4535|4532.2|4537.7|4534.9|4533.2|4530.4|54
1597364700000|2020-08-14 00:25:00|4534.8|4532|4530.8|4528|4536.8|4534|4529.5|4526.7|114
1597365000000|2020-08-14 00:30:00|4531.3|4528.5|4534.3|4531.5|4534.5|4531.7|4531.3|4528.5|45
1597365300000|2020-08-14 00:35:00|4533.8|4531|4536|4533.2|4538|4535.2|4533.5|4530.7|110
1597365600000|2020-08-14 00:40:00|4536.3|4533.5|4534.3|4531.5|4536.8|4534|4533.3|4530.5|50
1597365900000|2020-08-14 00:45:00|4533.8|4531|4529|4526.2|4534.3|4531.5|4528|4525.2|29
1597366200000|2020-08-14 00:50:00|4529.8|4527|4530.5|4527.7|4531.3|4528.5|4529.8|4527|86
1597366500000|2020-08-14 00:55:00|4528.5|4525.7|4528.5|4525.7|4530.8|4528|4527.5|4524.7|29
1597366800000|2020-08-14 01:00:00|4528.3|4525.5|4533|4530.2|4533|4530.2|4528.3|4525.5|54
1597367100000|2020-08-14 01:05:00|4533.3|4530.5|4532.8|4530|4533.5|4530.7|4531.8|4529|14
1597367400000|2020-08-14 01:10:00|4532.3|4529.5|4534.8|4532|4535.1|4532.3|4529.6|4526.8|6
1597367700000|2020-08-14 01:15:00|4534.6|4531.8|4524.6|4521.8|4534.6|4531.8|4523.8|4521|78
1597368000000|2020-08-14 01:20:00|4524.3|4521.5|4523.3|4520.5|4527.1|4524.3|4521.8|4519|94
1597368300000|2020-08-14 01:25:00|4523.8|4521|4524.3|4521.5|4526.1|4523.3|4522.1|4519.3|62
1597368600000|2020-08-14 01:30:00|4524.8|4522|4525.3|4522.5|4528.1|4525.3|4523.1|4520.3|32
1597368900000|2020-08-14 01:35:00|4526.1|4523.3|4523.3|4520.5|4526.3|4523.5|4520.3|4517.5|120
1597369200000|2020-08-14 01:40:00|4523.1|4520.3|4524.3|4521.5|4524.8|4522|4523.1|4520.3|41
1597369500000|2020-08-14 01:45:00|4524.1|4521.3|4528.9|4526.1|4528.9|4526.1|4523.6|4520.8|30
1597369800000|2020-08-14 01:50:00|4529.1|4526.3|4526.6|4523.8|4532.1|4529.3|4525.9|4523.1|179
1597370100000|2020-08-14 01:55:00|4526.4|4523.6|4527.4|4524.6|4527.6|4524.8|4526.4|4523.6|3
1597370400000|2020-08-14 02:00:00|4527.1|4524.3|4526.9|4524.1|4528.1|4525.3|4523.4|4520.6|65
1597370700000|2020-08-14 02:05:00|4526.6|4523.8|4526.4|4523.6|4528.6|4525.8|4525.4|4522.6|111
1597371000000|2020-08-14 02:10:00|4525.9|4523.1|4527.9|4525.1|4529.4|4526.6|4525.4|4522.6|221
1597371300000|2020-08-14 02:15:00|4526.9|4524.1|4530.9|4528.1|4530.9|4528.1|4526.9|4524.1|29
1597371600000|2020-08-14 02:20:00|4529.9|4527.1|4530.9|4528.1|4530.9|4528.1|4528.9|4526.1|18
1597371900000|2020-08-14 02:25:00|4531.1|4528.3|4531.9|4529.1|4532.9|4530.1|4530.9|4528.1|12
1597372200000|2020-08-14 02:30:00|4531.6|4528.8|4528.7|4525.9|4531.6|4528.8|4528.7|4525.9|10
1597372500000|2020-08-14 02:35:00|4529.2|4526.4|4530.7|4527.9|4530.7|4527.9|4527.9|4525.1|12
1597372800000|2020-08-14 02:40:00|4530.9|4528.1|4528.9|4526.1|4531.2|4528.4|4528.9|4526.1|12
1597373100000|2020-08-14 02:45:00|4528.7|4525.9|4529.7|4526.9|4529.9|4527.1|4528.7|4525.9|24
1597373400000|2020-08-14 02:50:00|4529.9|4527.1|4525.9|4523.1|4530.2|4527.4|4524.9|4522.1|15
1597373700000|2020-08-14 02:55:00|4525.7|4522.9|4525.2|4522.4|4525.9|4523.1|4523.7|4520.9|25
1597374000000|2020-08-14 03:00:00|4524.7|4521.9|4523.7|4520.9|4524.9|4522.1|4523.2|4520.4|13
1597374300000|2020-08-14 03:05:00|4523.2|4520.4|4521.7|4518.9|4523.2|4520.4|4519.2|4516.4|31
1597374600000|2020-08-14 03:10:00|4521.2|4518.4|4522.7|4519.9|4522.7|4519.9|4520.2|4517.4|18
1597374900000|2020-08-14 03:15:00|4522.2|4519.4|4524.7|4521.9|4524.9|4522.1|4522.2|4519.4|101
1597375200000|2020-08-14 03:20:00|4524.2|4521.4|4527|4524.2|4528|4525.2|4522.7|4519.9|15
1597375500000|2020-08-14 03:25:00|4526.2|4523.4|4526|4523.2|4527|4524.2|4525|4522.2|4
1597375800000|2020-08-14 03:30:00|4525.5|4522.7|4528|4525.2|4528|4525.2|4524.5|4521.7|17
1597376100000|2020-08-14 03:35:00|4528.2|4525.4|4528|4525.2|4528.7|4525.9|4527.5|4524.7|2
1597376400000|2020-08-14 03:40:00|4527.7|4524.9|4530|4527.2|4530.7|4527.9|4527.5|4524.7|52
1597376700000|2020-08-14 03:45:00|4530.2|4527.4|4530.2|4527.4|4531.2|4528.4|4530|4527.2|3
1597377000000|2020-08-14 03:50:00|4530.5|4527.7|4530.2|4527.4|4532|4529.2|4530.2|4527.4|8
1597377300000|2020-08-14 03:55:00|4531|4528.2|4531|4528.2|4531|4528.2|4530|4527.2|8
1597377600000|2020-08-14 04:00:00|4530.5|4527.7|4530.7|4527.9|4531|4528.2|4530|4527.2|3
1597377900000|2020-08-14 04:05:00|4530.2|4527.4|4532|4529.2|4532|4529.2|4530.2|4527.4|4
1597378200000|2020-08-14 04:10:00|4532.5|4529.7|4531.3|4528.5|4532.5|4529.7|4531.3|4528.5|27
1597378500000|2020-08-14 04:15:00|4532|4529.2|4533.3|4530.5|4533.5|4530.7|4532|4529.2|78
1597378800000|2020-08-14 04:20:00|4534|4531.2|4534|4531.2|4534.8|4532|4534|4531.2|30
1597379100000|2020-08-14 04:25:00|4534.5|4531.7|4534.5|4531.7|4534.8|4532|4534|4531.2|4
1597379400000|2020-08-14 04:30:00|4534.8|4532|4538.3|4535.5|4538.3|4535.5|4534.8|4532|15
1597379700000|2020-08-14 04:35:00|4538|4535.2|4536.3|4533.5|4538|4535.2|4536|4533.2|43
1597380000000|2020-08-14 04:40:00|4536|4533.2|4536|4533.2|4536|4533.2|4535.3|4532.5|25
1597380300000|2020-08-14 04:45:00|4536.3|4533.5|4536|4533.2|4536.3|4533.5|4535.3|4532.5|3
1597380600000|2020-08-14 04:50:00|4536.1|4533.3|4536.3|4533.5|4536.3|4533.5|4534.8|4532|8
1597380900000|2020-08-14 04:55:00|4536.1|4533.3|4532.3|4529.5|4536.3|4533.5|4532.3|4529.5|45
1597381200000|2020-08-14 05:00:00|4532.8|4530|4536.1|4533.3|4536.1|4533.3|4532.8|4530|12
1597381500000|2020-08-14 05:05:00|4536.3|4533.5|4536.8|4534|4537.3|4534.5|4536.1|4533.3|58
1597381800000|2020-08-14 05:10:00|4536.6|4533.8|4536.1|4533.3|4537.1|4534.3|4535.8|4533|26
1597382100000|2020-08-14 05:15:00|4536.6|4533.8|4536.1|4533.3|4537.1|4534.3|4535.3|4532.5|7
1597382400000|2020-08-14 05:20:00|4535.8|4533|4537.3|4534.5|4537.3|4534.5|4534.8|4532|13
1597382700000|2020-08-14 05:25:00|4537.8|4535|4538.1|4535.3|4538.3|4535.5|4537.1|4534.3|20
1597383000000|2020-08-14 05:30:00|4538.3|4535.5|4535.9|4533.1|4539.1|4536.3|4535.9|4533.1|34
1597383300000|2020-08-14 05:35:00|4536.1|4533.3|4538.1|4535.3|4538.1|4535.3|4535.1|4532.3|9
1597383600000|2020-08-14 05:40:00|4538.4|4535.6|4540.1|4537.3|4541.1|4538.3|4538.1|4535.3|129
1597383900000|2020-08-14 05:45:00|4539.6|4536.8|4535.1|4532.3|4541.4|4538.6|4534.4|4531.6|165
1597384200000|2020-08-14 05:50:00|4534.6|4531.8|4535.9|4533.1|4536.9|4534.1|4534.1|4531.3|114
1597384500000|2020-08-14 05:55:00|4536.1|4533.3|4535.1|4532.3|4538.1|4535.3|4535.1|4532.3|64
1597384800000|2020-08-14 06:00:00|4535.4|4532.6|4538.9|4536.1|4539.1|4536.3|4535.1|4532.3|115
1597385100000|2020-08-14 06:05:00|4538.6|4535.8|4537.4|4534.6|4539.1|4536.3|4537.4|4534.6|43
1597385400000|2020-08-14 06:10:00|4537.1|4534.3|4539.1|4536.3|4539.1|4536.3|4537.1|4534.3|192
1597385700000|2020-08-14 06:15:00|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4538.1|4535.3|131
1597386000000|2020-08-14 06:20:00|4539.4|4536.6|4535.2|4532.4|4539.9|4537.1|4533.2|4530.4|109
1597386300000|2020-08-14 06:25:00|4534.7|4531.9|4538.4|4535.6|4539.2|4536.4|4531.2|4528.4|353
1597386600000|2020-08-14 06:30:00|4538.7|4535.9|4537.4|4534.6|4539.7|4536.9|4536.4|4533.6|108
1597386900000|2020-08-14 06:35:00|4537.9|4535.1|4539.7|4536.9|4540.9|4538.1|4537.9|4535.1|128
1597387200000|2020-08-14 06:40:00|4539.4|4536.6|4539.2|4536.4|4541.2|4538.4|4538.4|4535.6|218
1597387500000|2020-08-14 06:45:00|4539.4|4536.6|4540.4|4537.6|4541.2|4538.4|4539.2|4536.4|171
1597387800000|2020-08-14 06:50:00|4540.7|4537.9|4532.4|4529.6|4541.2|4538.4|4531.4|4528.6|324
1597388100000|2020-08-14 06:55:00|4532.2|4529.4|4527.5|4524.7|4533.4|4530.6|4527.5|4524.7|224
1597388400000|2020-08-14 07:00:00|4526.9|4524.1|4521.5|4518.7|4527.2|4524.4|4521.5|4518.7|473
1597388700000|2020-08-14 07:05:00|4521.2|4518.4|4509.7|4506.9|4521.2|4518.4|4508.7|4505.9|931
1597389000000|2020-08-14 07:10:00|4509|4506.2|4506.5|4503.7|4509.7|4506.9|4501|4498.2|1066
1597389300000|2020-08-14 07:15:00|4506.7|4503.9|4507.5|4504.7|4509.2|4506.4|4502.7|4499.9|696
1597389600000|2020-08-14 07:20:00|4508|4505.2|4506.7|4503.9|4510.7|4507.9|4506.7|4503.9|468
1597389900000|2020-08-14 07:25:00|4507|4504.2|4508|4505.2|4509.7|4506.9|4506.5|4503.7|330
1597390200000|2020-08-14 07:30:00|4508.5|4505.7|4510.7|4507.9|4512.5|4509.7|4503.5|4500.7|831
1597390500000|2020-08-14 07:35:00|4510.5|4507.7|4511|4508.2|4514|4511.2|4508.5|4505.7|691
1597390800000|2020-08-14 07:40:00|4510.3|4507.5|4505|4502.2|4513|4510.2|4503|4500.2|590
1597391100000|2020-08-14 07:45:00|4504.8|4502|4499.5|4496.7|4506.8|4504|4497|4494.2|1501
1597391400000|2020-08-14 07:50:00|4499.8|4497|4495.8|4493|4502.8|4500|4495.5|4492.7|4468
1597391700000|2020-08-14 07:55:00|4496.1|4493.3|4500.6|4497.8|4502.1|4499.3|4492.1|4489.3|1042
1597392000000|2020-08-14 08:00:00|4500.3|4497.5|4495.8|4493|4500.3|4497.5|4493.1|4490.3|791
1597392300000|2020-08-14 08:05:00|4495.3|4492.5|4492.6|4489.8|4497.1|4494.3|4490.6|4487.8|822
1597392600000|2020-08-14 08:10:00|4492.8|4490|4496.6|4493.8|4498.3|4495.5|4487.6|4484.8|1009
1597392900000|2020-08-14 08:15:00|4496.3|4493.5|4490.6|4487.8|4498.3|4495.5|4490.1|4487.3|2881
1597393200000|2020-08-14 08:20:00|4490.9|4488.1|4500.6|4497.8|4504.6|4501.8|4488.1|4485.3|2073
1597393500000|2020-08-14 08:25:00|4501.1|4498.3|4502.1|4499.3|4502.1|4499.3|4491.9|4489.1|2875
1597393800000|2020-08-14 08:30:00|4501.9|4499.1|4496.6|4493.8|4509.1|4506.3|4496.4|4493.6|4023
1597394100000|2020-08-14 08:35:00|4496.1|4493.3|4493.4|4490.6|4498.4|4495.6|4493.4|4490.6|1973
1597394400000|2020-08-14 08:40:00|4493.1|4490.3|4494.6|4491.8|4496.6|4493.8|4489.6|4486.8|778
1597394700000|2020-08-14 08:45:00|4493.9|4491.1|4495.1|4492.3|4495.1|4492.3|4491.6|4488.8|1077
1597395000000|2020-08-14 08:50:00|4494.9|4492.1|4496.4|4493.6|4496.6|4493.8|4492.6|4489.8|461
1597395300000|2020-08-14 08:55:00|4496.1|4493.3|4497.6|4494.8|4498.6|4495.8|4494.9|4492.1|450
1597395600000|2020-08-14 09:00:00|4497.1|4494.3|4492.1|4489.3|4497.1|4494.3|4488.7|4485.9|656
1597395900000|2020-08-14 09:05:00|4492.4|4489.6|4480.4|4477.6|4492.9|4490.1|4479.7|4476.9|1423
1597396200000|2020-08-14 09:10:00|4480.2|4477.4|4478.4|4475.6|4480.4|4477.6|4475.7|4472.9|2366
1597396500000|2020-08-14 09:15:00|4478.2|4475.4|4479.4|4476.6|4480.9|4478.1|4474.9|4472.1|951
1597396800000|2020-08-14 09:20:00|4479.7|4476.9|4483.7|4480.9|4483.7|4480.9|4476.2|4473.4|1007
1597397100000|2020-08-14 09:25:00|4483.4|4480.6|4492.2|4489.4|4493.7|4490.9|4480.7|4477.9|1016
1597397400000|2020-08-14 09:30:00|4491.9|4489.1|4487.2|4484.4|4491.9|4489.1|4484.7|4481.9|413
1597397700000|2020-08-14 09:35:00|4486.7|4483.9|4483.7|4480.9|4486.9|4484.1|4483.7|4480.9|193
1597398000000|2020-08-14 09:40:00|4484.2|4481.4|4488.2|4485.4|4488.2|4485.4|4483.7|4480.9|246
1597398300000|2020-08-14 09:45:00|4488.7|4485.9|4483.7|4480.9|4490.4|4487.6|4483.7|4480.9|349
1597398600000|2020-08-14 09:50:00|4483.5|4480.7|4489.2|4486.4|4489.2|4486.4|4483|4480.2|255
1597398900000|2020-08-14 09:55:00|4488.2|4485.4|4494.5|4491.7|4495.2|4492.4|4488.2|4485.4|496
1597399200000|2020-08-14 10:00:00|4494.2|4491.4|4493.7|4490.9|4497.7|4494.9|4490.2|4487.4|564
1597399500000|2020-08-14 10:05:00|4493.2|4490.4|4490.7|4487.9|4496.5|4493.7|4488.7|4485.9|396
1597399800000|2020-08-14 10:10:00|4491.7|4488.9|4492|4489.2|4492.2|4489.4|4487.7|4484.9|203
1597400100000|2020-08-14 10:15:00|4492.2|4489.4|4491.5|4488.7|4492.2|4489.4|4489.5|4486.7|83
1597400400000|2020-08-14 10:20:00|4491.7|4488.9|4498.5|4495.7|4499.2|4496.4|4490.5|4487.7|382
1597400700000|2020-08-14 10:25:00|4498.2|4495.4|4498.2|4495.4|4500.2|4497.4|4496.2|4493.4|474
1597401000000|2020-08-14 10:30:00|4498|4495.2|4497.5|4494.7|4500.2|4497.4|4496.5|4493.7|554
1597401300000|2020-08-14 10:35:00|4497.7|4494.9|4500.5|4497.7|4501.8|4499|4497.5|4494.7|517
1597401600000|2020-08-14 10:40:00|4500.3|4497.5|4502.3|4499.5|4504.3|4501.5|4499.8|4497|878
1597401900000|2020-08-14 10:45:00|4502.5|4499.7|4503.3|4500.5|4504.3|4501.5|4502.3|4499.5|368
1597402200000|2020-08-14 10:50:00|4503.5|4500.7|4504.5|4501.7|4505|4502.2|4503.3|4500.5|460
1597402500000|2020-08-14 10:55:00|4504.8|4502|4507.8|4505|4507.8|4505|4504|4501.2|205
1597402800000|2020-08-14 11:00:00|4508.3|4505.5|4515.3|4512.5|4518.8|4516|4508.3|4505.5|620
1597403100000|2020-08-14 11:05:00|4515.5|4512.7|4513.3|4510.5|4515.5|4512.7|4509.8|4507|490
1597403400000|2020-08-14 11:10:00|4513.6|4510.8|4513.8|4511|4516.6|4513.8|4513.6|4510.8|334
1597403700000|2020-08-14 11:15:00|4513.6|4510.8|4521.3|4518.5|4521.3|4518.5|4513.6|4510.8|546
1597404000000|2020-08-14 11:20:00|4520.8|4518|4521.6|4518.8|4521.6|4518.8|4517.8|4515|359
1597404300000|2020-08-14 11:25:00|4521.8|4519|4520.3|4517.5|4521.8|4519|4519.3|4516.5|507
1597404600000|2020-08-14 11:30:00|4519.8|4517|4519.6|4516.8|4521.6|4518.8|4518.3|4515.5|1031
1597404900000|2020-08-14 11:35:00|4519.8|4517|4522.3|4519.5|4522.6|4519.8|4517.3|4514.5|155
1597405200000|2020-08-14 11:40:00|4522.6|4519.8|4522.9|4520.1|4524.3|4521.5|4521.6|4518.8|454
1597405500000|2020-08-14 11:45:00|4522.6|4519.8|4526.3|4523.5|4527.3|4524.5|4522.6|4519.8|573
1597405800000|2020-08-14 11:50:00|4525.3|4522.5|4522.8|4520|4525.3|4522.5|4521.3|4518.5|577
1597406100000|2020-08-14 11:55:00|4523.1|4520.3|4521.4|4518.6|4524.6|4521.8|4521.4|4518.6|215
1597406400000|2020-08-14 12:00:00|4522.4|4519.6|4518.1|4515.3|4524.4|4521.6|4518.1|4515.3|341
1597406700000|2020-08-14 12:05:00|4517.9|4515.1|4520.8|4518|4524.4|4521.6|4517.4|4514.6|515
1597407000000|2020-08-14 12:10:00|4521.1|4518.3|4523.9|4521.1|4524.8|4522|4520.4|4517.6|401
1597407300000|2020-08-14 12:15:00|4524.1|4521.3|4516.1|4513.3|4524.4|4521.6|4514.6|4511.8|957
1597407600000|2020-08-14 12:20:00|4515.9|4513.1|4510.9|4508.1|4518.4|4515.6|4507.9|4505.1|1139
1597407900000|2020-08-14 12:25:00|4510.6|4507.8|4513.4|4510.6|4514.4|4511.6|4508.4|4505.6|306
1597408200000|2020-08-14 12:30:00|4513.9|4511.1|4517.4|4514.6|4518.4|4515.6|4511.4|4508.6|518
1597408500000|2020-08-14 12:35:00|4517.2|4514.4|4515.9|4513.1|4518.9|4516.1|4513.9|4511.1|601
1597408800000|2020-08-14 12:40:00|4515.7|4512.9|4509.4|4506.6|4516.4|4513.6|4508.7|4505.9|231
1597409100000|2020-08-14 12:45:00|4508.7|4505.9|4503.4|4500.6|4509.4|4506.6|4502.4|4499.6|2348
1597409400000|2020-08-14 12:50:00|4502.9|4500.1|4508.9|4506.1|4511.2|4508.4|4502.4|4499.6|362
1597409700000|2020-08-14 12:55:00|4509.2|4506.4|4506.5|4503.7|4509.7|4506.9|4503.9|4501.1|1278
1597410000000|2020-08-14 13:00:00|4506.2|4503.4|4501|4498.2|4510.2|4507.4|4495.7|4492.9|1653
1597410300000|2020-08-14 13:05:00|4500.7|4497.9|4506.2|4503.4|4507.5|4504.7|4500.2|4497.4|625
1597410600000|2020-08-14 13:10:00|4506.5|4503.7|4504.5|4501.7|4513.2|4510.4|4504.2|4501.4|1431
1597410900000|2020-08-14 13:15:00|4504.2|4501.4|4504|4501.2|4508.7|4505.9|4500.5|4497.7|394
1597411200000|2020-08-14 13:20:00|4504.5|4501.7|4505.7|4502.9|4509.5|4506.7|4503|4500.2|421
1597411500000|2020-08-14 13:25:00|4505.5|4502.7|4498.5|4495.7|4505.5|4502.7|4495.8|4493|2881
1597411800000|2020-08-14 13:30:00|4498.3|4495.5|4499.3|4496.5|4504.3|4501.5|4495.5|4492.7|1043
1597412100000|2020-08-14 13:35:00|4498.8|4496|4504|4501.2|4506.5|4503.7|4496|4493.2|1206
1597412400000|2020-08-14 13:40:00|4503.8|4501|4510.5|4507.7|4511.5|4508.7|4503.3|4500.5|1237
1597412700000|2020-08-14 13:45:00|4510.3|4507.5|4515|4512.2|4517.5|4514.7|4509.5|4506.7|2006
1597413000000|2020-08-14 13:50:00|4514.8|4512|4520.3|4517.5|4521.5|4518.7|4513.5|4510.7|758
1597413300000|2020-08-14 13:55:00|4520.5|4517.7|4517.1|4514.3|4521.8|4519|4517.1|4514.3|611
1597413600000|2020-08-14 14:00:00|4517.6|4514.8|4514.8|4512|4519.5|4516.7|4512.1|4509.3|880
1597413900000|2020-08-14 14:05:00|4514.6|4511.8|4519.1|4516.3|4519.6|4516.8|4514.5|4511.7|636
1597414200000|2020-08-14 14:10:00|4519.3|4516.5|4508.6|4505.8|4519.6|4516.8|4505.6|4502.8|1386
1597414500000|2020-08-14 14:15:00|4509.1|4506.3|4511.6|4508.8|4516.1|4513.3|4509.1|4506.3|837
1597414800000|2020-08-14 14:20:00|4512.6|4509.8|4515.6|4512.8|4516.6|4513.8|4509.3|4506.5|549
1597415100000|2020-08-14 14:25:00|4515.8|4513|4503.6|4500.8|4516.6|4513.8|4501.6|4498.8|880
1597415400000|2020-08-14 14:30:00|4504.1|4501.3|4503.1|4500.3|4508.6|4505.8|4501.6|4498.8|834
1597415700000|2020-08-14 14:35:00|4503.3|4500.5|4500.6|4497.8|4504.6|4501.8|4497.1|4494.3|659
1597416000000|2020-08-14 14:40:00|4501.1|4498.3|4509.3|4506.5|4510.6|4507.8|4500.9|4498.1|836
1597416300000|2020-08-14 14:45:00|4509.6|4506.8|4516.9|4514.1|4518.6|4515.8|4509.6|4506.8|1274
1597416600000|2020-08-14 14:50:00|4516.6|4513.8|4511.1|4508.3|4518.6|4515.8|4510.4|4507.6|725
1597416900000|2020-08-14 14:55:00|4510.9|4508.1|4507.4|4504.6|4513.6|4510.8|4505.9|4503.1|848
1597417200000|2020-08-14 15:00:00|4507.1|4504.3|4501.4|4498.6|4507.6|4504.8|4498.6|4495.8|1312
1597417500000|2020-08-14 15:05:00|4501.6|4498.8|4506.6|4503.8|4506.6|4503.8|4500.6|4497.8|881
1597417800000|2020-08-14 15:10:00|4506.2|4503.4|4499.6|4496.8|4507.9|4505.1|4498.6|4495.8|1386
1597418100000|2020-08-14 15:15:00|4500.2|4497.4|4506.9|4504.1|4506.9|4504.1|4499.9|4497.1|763
1597418400000|2020-08-14 15:20:00|4507.1|4504.3|4505.9|4503.1|4512.9|4510.1|4505.2|4502.4|1074
1597418700000|2020-08-14 15:25:00|4506.2|4503.4|4500.7|4497.9|4507.2|4504.4|4498.7|4495.9|2327
1597419000000|2020-08-14 15:30:00|4501.2|4498.4|4502.7|4499.9|4503.7|4500.9|4498.7|4495.9|2672
1597419300000|2020-08-14 15:35:00|4502.9|4500.1|4504.9|4502.1|4506.7|4503.9|4501.7|4498.9|1262
1597419600000|2020-08-14 15:40:00|4505.1|4502.3|4508.7|4505.9|4513.1|4510.3|4504.7|4501.9|898
1597419900000|2020-08-14 15:45:00|4508.4|4505.6|4508.7|4505.9|4511.9|4509.1|4507.7|4504.9|716
1597420200000|2020-08-14 15:50:00|4508.9|4506.1|4511.7|4508.9|4513.7|4510.9|4507.7|4504.9|597
1597420500000|2020-08-14 15:55:00|4512.2|4509.4|4513.2|4510.4|4514.2|4511.4|4512.2|4509.4|478
1597420800000|2020-08-14 16:00:00|4513.7|4510.9|4510.7|4507.9|4515.4|4512.6|4509.2|4506.4|732
1597421100000|2020-08-14 16:05:00|4510.5|4507.7|4508.7|4505.9|4511.7|4508.9|4507.7|4504.9|241
1597421400000|2020-08-14 16:10:00|4509.2|4506.4|4507.5|4504.7|4509.2|4506.4|4507.2|4504.4|307
1597421700000|2020-08-14 16:15:00|4507.7|4504.9|4503.2|4500.4|4508|4505.2|4501.2|4498.4|475
1597422000000|2020-08-14 16:20:00|4502.2|4499.4|4500|4497.2|4503.2|4500.4|4498.7|4495.9|634
1597422300000|2020-08-14 16:25:00|4499.7|4496.9|4499.5|4496.7|4501.7|4498.9|4498.7|4495.9|557
1597422600000|2020-08-14 16:30:00|4499.7|4496.9|4502|4499.2|4502.3|4499.5|4499|4496.2|251
1597422900000|2020-08-14 16:35:00|4501.7|4498.9|4499.8|4497|4501.8|4499|4499.3|4496.5|3842
1597423200000|2020-08-14 16:40:00|4500.1|4497.3|4500.1|4497.3|4500.8|4498|4499.8|4497|1010
1597423500000|2020-08-14 16:45:00|4499.8|4497|4500.8|4498|4501.8|4499|4499.8|4497|747
1597423800000|2020-08-14 16:50:00|4501.3|4498.5|4503.8|4501|4503.8|4501|4500.3|4497.5|991
1597424100000|2020-08-14 16:55:00|4503.3|4500.5|4500.8|4498|4505.3|4502.5|4500.3|4497.5|643
1597424400000|2020-08-14 17:00:00|4501.6|4498.8|4502.8|4500|4503.8|4501|4500.3|4497.5|465
1597424700000|2020-08-14 17:05:00|4502.6|4499.8|4506.8|4504|4507.6|4504.8|4501.8|4499|373
1597425000000|2020-08-14 17:10:00|4506.6|4503.8|4507.3|4504.5|4509.6|4506.8|4505.8|4503|453
1597425300000|2020-08-14 17:15:00|4508.3|4505.5|4500.3|4497.5|4509.3|4506.5|4500.1|4497.3|537
1597425600000|2020-08-14 17:20:00|4501.1|4498.3|4501.3|4498.5|4501.9|4499.1|4499.9|4497.1|431
1597425900000|2020-08-14 17:25:00|4501.1|4498.3|4499.9|4497.1|4503.3|4500.5|4499.9|4497.1|1177
1597426200000|2020-08-14 17:30:00|4500.4|4497.6|4502.3|4499.5|4502.3|4499.5|4499.6|4496.8|742
1597426500000|2020-08-14 17:35:00|4502.6|4499.8|4499.6|4496.8|4504.3|4501.5|4499.3|4496.5|961
1597426800000|2020-08-14 17:40:00|4499.3|4496.5|4500.4|4497.6|4501.4|4498.6|4499.3|4496.5|320
1597427100000|2020-08-14 17:45:00|4500.1|4497.3|4489.4|4486.6|4501.4|4498.6|4489.4|4486.6|1123
1597427400000|2020-08-14 17:50:00|4488.9|4486.1|4483.4|4480.6|4488.9|4486.1|4483.2|4480.4|1582
1597427700000|2020-08-14 17:55:00|4483.9|4481.1|4488.9|4486.1|4490.9|4488.1|4477.4|4474.6|1654
1597428000000|2020-08-14 18:00:00|4489.9|4487.1|4486.4|4483.6|4489.9|4487.1|4484.4|4481.6|638
1597428300000|2020-08-14 18:05:00|4486.7|4483.9|4492.4|4489.6|4495.7|4492.9|4486.7|4483.9|1272
1597428600000|2020-08-14 18:10:00|4492.2|4489.4|4494.9|4492.1|4494.9|4492.1|4488.2|4485.4|846
1597428900000|2020-08-14 18:15:00|4495.2|4492.4|4495.4|4492.6|4500.4|4497.6|4494.9|4492.1|1346
1597429200000|2020-08-14 18:20:00|4495.2|4492.4|4505.4|4502.6|4507.4|4504.6|4493.4|4490.6|1609
1597429500000|2020-08-14 18:25:00|4505.2|4502.4|4513.4|4510.6|4513.4|4510.6|4499.7|4496.9|4802
1597429800000|2020-08-14 18:30:00|4513.2|4510.4|4514.9|4512.1|4516.9|4514.1|4511.4|4508.6|1512
1597430100000|2020-08-14 18:35:00|4514.7|4511.9|4513.2|4510.4|4515|4512.2|4513|4510.2|410
1597430400000|2020-08-14 18:40:00|4513|4510.2|4514|4511.2|4515|4512.2|4512|4509.2|491
1597430700000|2020-08-14 18:45:00|4513.2|4510.4|4513.7|4510.9|4514|4511.2|4511.5|4508.7|403
1597431000000|2020-08-14 18:50:00|4513.2|4510.4|4513|4510.2|4515|4512.2|4512|4509.2|148
1597431300000|2020-08-14 18:55:00|4513.2|4510.4|4511.2|4508.4|4514|4511.2|4511.2|4508.4|364
1597431600000|2020-08-14 19:00:00|4511.5|4508.7|4513.7|4510.9|4513.8|4511|4511.2|4508.4|191
1597431900000|2020-08-14 19:05:00|4514|4511.2|4516.8|4514|4517|4514.2|4513.3|4510.5|94
1597432200000|2020-08-14 19:10:00|4516.3|4513.5|4516|4513.2|4520|4517.2|4515.7|4512.9|674
1597432500000|2020-08-14 19:15:00|4515.7|4512.9|4516|4513.2|4517|4514.2|4515.7|4512.9|84
1597432800000|2020-08-14 19:20:00|4515.7|4512.9|4514.3|4511.5|4516.2|4513.4|4514|4511.2|437
1597433100000|2020-08-14 19:25:00|4514|4511.2|4514|4511.2|4516|4513.2|4513|4510.2|187
1597433400000|2020-08-14 19:30:00|4514.3|4511.5|4514.6|4511.8|4517|4514.2|4513.5|4510.7|220
1597433700000|2020-08-14 19:35:00|4514.8|4512|4516|4513.2|4516.5|4513.7|4512.6|4509.8|350
1597434000000|2020-08-14 19:40:00|4516.3|4513.5|4517.3|4514.5|4517.6|4514.8|4514.6|4511.8|69
1597434300000|2020-08-14 19:45:00|4517.6|4514.8|4516.8|4514|4518.3|4515.5|4516.5|4513.7|36
1597434600000|2020-08-14 19:50:00|4516.6|4513.8|4519.3|4516.5|4520.1|4517.3|4516.3|4513.5|136
1597434900000|2020-08-14 19:55:00|4519.1|4516.3|4518.3|4515.5|4519.6|4516.8|4515.1|4512.3|343
1597435200000|2020-08-14 20:00:00|4518.1|4515.3|4518.1|4515.3|4519.3|4516.5|4517.1|4514.3|92
1597435500000|2020-08-14 20:05:00|4518.3|4515.5|4518.1|4515.3|4518.6|4515.8|4517.1|4514.3|592
1597435800000|2020-08-14 20:10:00|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4516.1|4513.3|58
1597436100000|2020-08-14 20:15:00|4518.8|4516|4521.1|4518.3|4521.1|4518.3|4518.1|4515.3|65
1597436400000|2020-08-14 20:20:00|4521.4|4518.6|4521.1|4518.3|4521.4|4518.6|4520.4|4517.6|272
1597436700000|2020-08-14 20:25:00|4520.4|4517.6|4519.9|4517.1|4521.1|4518.3|4519.4|4516.6|406
1597437000000|2020-08-14 20:30:00|4519.6|4516.8|4521.4|4518.6|4522.1|4519.3|4519.4|4516.6|111
1597437300000|2020-08-14 20:35:00|4521.6|4518.8|4524.4|4521.6|4524.6|4521.8|4521.4|4518.6|68
1597437600000|2020-08-14 20:40:00|4524.6|4521.8|4526.4|4523.6|4526.4|4523.6|4523.6|4520.8|168
1597437900000|2020-08-14 20:45:00|4526.1|4523.3|4525.2|4522.4|4526.6|4523.8|4524.2|4521.4|66
1597438200000|2020-08-14 20:50:00|4525.4|4522.6|4525.2|4522.4|4527.1|4524.3|4524.7|4521.9|26
1597438500000|2020-08-14 20:55:00|4524.9|4522.1|4524.6|4521.8|4525.4|4522.6|4523.4|4520.6|65
1597438800000|2020-08-14 21:00:00|4526|4522|4526.4|4523.6|4526.4|4523.6|4525.9|4522|2
1597615200000|2020-08-16 22:00:00|4528.3|4525.5|4532.5|4529.7|4536|4530.2|4518.3|4509.7|485
1597615500000|2020-08-16 22:05:00|4533|4530.2|4539.4|4536.6|4541.4|4538.6|4531|4528.2|251
1597615800000|2020-08-16 22:10:00|4539.8|4537|4538.9|4536.1|4540.4|4537.6|4535.9|4533.1|202
1597616100000|2020-08-16 22:15:00|4539.1|4536.3|4537.7|4534.9|4540.9|4538.1|4537.5|4534.7|19
1597616400000|2020-08-16 22:20:00|4537.2|4534.4|4537.9|4535.1|4539.3|4536.1|4536.9|4534.1|4
1597616700000|2020-08-16 22:25:00|4538.9|4536.1|4538.9|4536.1|4539.7|4536.9|4536.9|4534.1|22
1597617000000|2020-08-16 22:30:00|4539.1|4536.3|4541.6|4538.8|4543.5|4540.7|4539.1|4536.3|61
1597617300000|2020-08-16 22:35:00|4541.7|4538.9|4545.3|4542.5|4549.6|4546.8|4541.7|4538.9|119
1597617600000|2020-08-16 22:40:00|4545|4542.2|4545.6|4542.8|4546.7|4543.8|4544.6|4541.8|18
1597617900000|2020-08-16 22:45:00|4545.8|4543|4544.8|4542|4547|4544.2|4544.8|4542|13
1597618200000|2020-08-16 22:50:00|4545.6|4542.8|4536.6|4533.8|4545.6|4542.8|4536.1|4533.3|16
1597618500000|2020-08-16 22:55:00|4537.6|4534.8|4540.3|4537.5|4541.7|4538.8|4537.6|4534.8|20
1597618800000|2020-08-16 23:00:00|4540.8|4538|4540.6|4537.8|4541.7|4538.8|4538.6|4535.8|15
1597619100000|2020-08-16 23:05:00|4541.1|4538.3|4538.5|4535.7|4541.6|4538.8|4538.5|4535.7|11
1597619400000|2020-08-16 23:10:00|4538.8|4536|4538.6|4535.8|4541|4538.2|4538.6|4535.4|31
1597619700000|2020-08-16 23:15:00|4538.8|4536|4538.6|4535.8|4540.8|4538|4538.3|4535.5|10
1597620000000|2020-08-16 23:20:00|4538.8|4536|4537.3|4534.5|4540.6|4537.8|4536.8|4534|26
1597620300000|2020-08-16 23:25:00|4536.8|4534|4536.8|4534|4536.8|4534|4536.5|4533.7|24
1597620600000|2020-08-16 23:30:00|4537.5|4534.7|4540|4537.2|4540.3|4537.5|4537.5|4534.7|13
1597620900000|2020-08-16 23:35:00|4540.3|4537.5|4539.8|4537|4540.3|4537.5|4539.3|4536.5|8
1597621200000|2020-08-16 23:40:00|4539.3|4536.5|4538|4535.2|4540.3|4537.5|4537.5|4534.7|73
1597621500000|2020-08-16 23:45:00|4538.6|4535.8|4536.8|4534|4539|4536.2|4536.8|4534|6
1597621800000|2020-08-16 23:50:00|4536.3|4533.5|4537.9|4535.1|4537.9|4535.1|4534.3|4531.5|145
1597622100000|2020-08-16 23:55:00|4538.2|4535.4|4538.4|4535.6|4539.7|4536.9|4536.7|4533.5|14
1597622400000|2020-08-17 00:00:00|4538.6|4535.8|4531.9|4529.1|4538.6|4535.8|4531.4|4528.6|45
1597622700000|2020-08-17 00:05:00|4532.2|4529.4|4534.1|4531.3|4535.6|4532.8|4531.9|4529.1|56
1597623000000|2020-08-17 00:10:00|4533.9|4531.1|4533.6|4530.8|4534.9|4532.1|4532.4|4529.6|41
1597623300000|2020-08-17 00:15:00|4534.2|4531.4|4534.4|4531.6|4534.6|4531.8|4533.4|4530.6|18
1597623600000|2020-08-17 00:20:00|4533.9|4531.1|4535.4|4532.6|4536.1|4533.3|4532.6|4529.8|17
1597623900000|2020-08-17 00:25:00|4535.9|4533.1|4534.9|4532.1|4536.4|4533.6|4534.9|4532.1|17
1597624200000|2020-08-17 00:30:00|4535.1|4532.3|4535.1|4532.3|4535.4|4532.6|4534.6|4531.8|13
1597624500000|2020-08-17 00:35:00|4534.9|4532.1|4532.6|4529.8|4534.9|4532.1|4532.2|4529.4|15
1597624800000|2020-08-17 00:40:00|4532.1|4529.3|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|39
1597625100000|2020-08-17 00:45:00|4533.6|4530.8|4532.6|4529.8|4534.1|4531.3|4532.1|4529.3|14
1597625400000|2020-08-17 00:50:00|4531.6|4528.8|4532.1|4529.3|4533.1|4530.3|4531.6|4528.8|24
1597625700000|2020-08-17 00:55:00|4531.6|4528.8|4531.6|4528.8|4532.1|4529.3|4530.1|4527.3|66
1597626000000|2020-08-17 01:00:00|4530.9|4528.1|4528.7|4525.9|4530.9|4528.1|4528.4|4525.6|44
1597626300000|2020-08-17 01:05:00|4528.6|4525.8|4531.4|4528.6|4532.6|4529.8|4528.4|4525.6|17
1597626600000|2020-08-17 01:10:00|4531.3|4528.5|4530.5|4527.7|4531.6|4528.8|4530.1|4527.3|38
1597626900000|2020-08-17 01:15:00|4530|4527.2|4529.7|4526.9|4530.7|4527.9|4528.5|4525.7|19
1597627200000|2020-08-17 01:20:00|4530.2|4527.4|4531.5|4528.7|4531.7|4528.9|4530|4527.2|29
1597627500000|2020-08-17 01:25:00|4531.7|4528.9|4532.5|4529.7|4532.7|4529.9|4530|4527.2|7
1597627800000|2020-08-17 01:30:00|4532.2|4529.4|4530.7|4527.9|4534.7|4531.9|4530.7|4527.9|63
1597628100000|2020-08-17 01:35:00|4531.2|4528.4|4530.5|4527.7|4532.7|4529.9|4529.5|4526.7|18
1597628400000|2020-08-17 01:40:00|4531|4528.2|4535.7|4532.9|4535.7|4532.9|4531|4528.2|35
1597628700000|2020-08-17 01:45:00|4536.2|4533.4|4537.7|4534.9|4538.2|4535.4|4535.7|4532.9|62
1597629000000|2020-08-17 01:50:00|4538|4535.2|4537|4534.2|4539.5|4536.7|4536.5|4533.7|44
1597629300000|2020-08-17 01:55:00|4536.7|4533.9|4536.2|4533.4|4537.7|4534.9|4534.7|4531.9|55
1597629600000|2020-08-17 02:00:00|4536.7|4533.9|4540|4537.2|4541.2|4538.4|4536|4533.2|57
1597629900000|2020-08-17 02:05:00|4540.2|4537.4|4540.7|4537.9|4541.7|4538.9|4539.2|4536.4|113
1597630200000|2020-08-17 02:10:00|4541|4538.2|4539.3|4536.5|4541.7|4538.9|4539.3|4536.5|51
1597630500000|2020-08-17 02:15:00|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4538.7|4535.9|4
1597630800000|2020-08-17 02:20:00|4540.5|4537.7|4540|4537.2|4540.7|4537.9|4539.7|4536.9|5
1597631100000|2020-08-17 02:25:00|4540.2|4537.4|4540.1|4537.3|4540.7|4537.9|4539.1|4536.3|35
1597631400000|2020-08-17 02:30:00|4540.2|4537.4|4547.4|4544.6|4547.4|4544.6|4540.2|4537.4|70
1597631700000|2020-08-17 02:35:00|4548.4|4545.6|4547.1|4544.3|4549.1|4546.3|4545.8|4543|112
1597632000000|2020-08-17 02:40:00|4546.4|4543.6|4547.9|4545.1|4548.1|4545.3|4545.4|4542.6|29
1597632300000|2020-08-17 02:45:00|4548.1|4545.3|4549.2|4546.4|4549.8|4547|4547.4|4544.6|127
1597632600000|2020-08-17 02:50:00|4549.8|4547|4547.8|4545|4549.8|4547|4547.8|4545|604
1597632900000|2020-08-17 02:55:00|4547.5|4544.7|4545.8|4543|4547.5|4544.7|4545.8|4543|51
1597633200000|2020-08-17 03:00:00|4546|4543.2|4545.8|4543|4546.5|4543.7|4545.5|4542.7|21
1597633500000|2020-08-17 03:05:00|4545.2|4542.4|4543.2|4540.4|4546|4543.2|4542.5|4539.7|51
1597633800000|2020-08-17 03:10:00|4543.5|4540.7|4543.5|4540.7|4543.5|4540.7|4542.2|4539.4|21
1597634100000|2020-08-17 03:15:00|4543.3|4540.5|4541.8|4539|4543.5|4540.7|4541.5|4538.7|78
1597634400000|2020-08-17 03:20:00|4541.6|4538.8|4542.8|4540|4542.8|4540|4540.5|4537.7|38
1597634700000|2020-08-17 03:25:00|4543.2|4540.4|4542.5|4539.7|4543.8|4541|4542|4539.2|61
1597635000000|2020-08-17 03:30:00|4541.8|4539|4544.8|4542|4544.8|4542|4540.8|4538|254
1597635300000|2020-08-17 03:35:00|4544.1|4541.3|4542.8|4540|4544.1|4541.3|4542.8|4540|70
1597635600000|2020-08-17 03:40:00|4542.5|4539.7|4543.2|4540.4|4543.8|4541|4542.5|4539.7|49
1597635900000|2020-08-17 03:45:00|4543.8|4541|4541.5|4538.7|4544.2|4541.4|4541.5|4538.7|28
1597636200000|2020-08-17 03:50:00|4541.2|4538.4|4542.2|4539.4|4542.2|4539.4|4540.5|4537.7|4
1597636500000|2020-08-17 03:55:00|4542|4539.2|4543.6|4540.8|4543.6|4540.8|4541.9|4539.1|13
1597636800000|2020-08-17 04:00:00|4543.4|4540.6|4542.9|4540.1|4543.9|4541.1|4542.1|4539.3|52
1597637100000|2020-08-17 04:05:00|4542.6|4539.8|4542.6|4539.8|4543.1|4540.3|4542.4|4539.6|4
1597637400000|2020-08-17 04:10:00|4542.1|4539.3|4540.6|4537.8|4542.1|4539.3|4540.6|4537.8|23
1597637700000|2020-08-17 04:15:00|4540.9|4538.1|4541.6|4538.8|4542.1|4539.3|4540.9|4538.1|70
1597638000000|2020-08-17 04:20:00|4541.8|4539|4542.3|4539.5|4542.6|4539.8|4541.6|4538.8|2
1597638300000|2020-08-17 04:25:00|4542.6|4539.8|4542.3|4539.5|4542.6|4539.8|4541.9|4539.1|13
1597638600000|2020-08-17 04:30:00|4542.6|4539.8|4545.1|4542.3|4545.1|4542.3|4542.6|4539.8|10
1597638900000|2020-08-17 04:35:00|4544.6|4541.8|4544.6|4541.8|4544.9|4542.1|4543.6|4540.8|5
1597639200000|2020-08-17 04:40:00|4544.8|4542|4545.1|4542.3|4545.1|4542.3|4544.8|4542|1
1597639500000|2020-08-17 04:45:00|4544.8|4542|4546.3|4543.5|4546.6|4543.8|4544.6|4541.8|17
1597639800000|2020-08-17 04:50:00|4546.6|4543.8|4544.9|4542.1|4546.6|4543.8|4544.9|4542.1|157
1597640100000|2020-08-17 04:55:00|4544.6|4541.8|4543.6|4540.8|4545.1|4542.3|4543.6|4540.8|6
1597640400000|2020-08-17 05:00:00|4543.3|4540.5|4549.3|4546.5|4549.3|4546.5|4543.3|4540.5|126
1597640700000|2020-08-17 05:05:00|4549.1|4546.3|4554.6|4551.8|4555|4552.2|4548.9|4546.1|159
1597641000000|2020-08-17 05:10:00|4555|4552.2|4551.7|4548.9|4555.1|4552.3|4551|4548.2|176
1597641300000|2020-08-17 05:15:00|4551.3|4548.5|4552.7|4549.9|4552.7|4549.9|4551|4548.2|54
1597641600000|2020-08-17 05:20:00|4552.2|4549.4|4551|4548.2|4552.4|4549.6|4550.7|4547.9|41
1597641900000|2020-08-17 05:25:00|4550.2|4547.4|4550.7|4547.9|4551.5|4548.7|4550|4547.2|23
1597642200000|2020-08-17 05:30:00|4550.5|4547.7|4550.7|4547.9|4551|4548.2|4549|4546.2|45
1597642500000|2020-08-17 05:35:00|4550.5|4547.7|4549|4546.2|4550.7|4547.9|4548|4545.2|76
1597642800000|2020-08-17 05:40:00|4549.5|4546.7|4550|4547.2|4550.7|4547.9|4549|4546.2|47
1597643100000|2020-08-17 05:45:00|4550.2|4547.4|4548.7|4545.9|4550.7|4547.9|4546.7|4543.9|23
1597643400000|2020-08-17 05:50:00|4548.5|4545.7|4547.4|4544.6|4548.7|4545.9|4546.2|4543.4|57
1597643700000|2020-08-17 05:55:00|4547.2|4544.4|4547.5|4544.7|4547.7|4544.9|4547|4544.2|16
1597644000000|2020-08-17 06:00:00|4547|4544.2|4550.7|4547.9|4551|4548.2|4547|4544.2|238
1597644300000|2020-08-17 06:05:00|4550.5|4547.7|4545.5|4542.7|4550.7|4547.9|4544.7|4541.9|160
1597644600000|2020-08-17 06:10:00|4545.2|4542.4|4543.7|4540.9|4546.7|4543.9|4543.4|4540.6|193
1597644900000|2020-08-17 06:15:00|4544|4541.2|4545.7|4542.9|4546|4543.2|4543.7|4540.9|631
1597645200000|2020-08-17 06:20:00|4546|4543.2|4544.7|4541.9|4546|4543.2|4544|4541.2|472
1597645500000|2020-08-17 06:25:00|4545.1|4542.3|4547.1|4544.3|4547.1|4544.3|4545.1|4542.3|132
1597645800000|2020-08-17 06:30:00|4547.4|4544.6|4548.1|4545.3|4549.8|4547|4546.4|4543.6|447
1597646100000|2020-08-17 06:35:00|4547.8|4545|4548.6|4545.8|4550.1|4547.3|4547.6|4544.8|126
1597646400000|2020-08-17 06:40:00|4548.8|4546|4538.7|4535.9|4549.1|4546.3|4537|4534.2|959
1597646700000|2020-08-17 06:45:00|4539|4536.2|4538|4535.2|4539.7|4536.9|4535.7|4532.9|128
1597647000000|2020-08-17 06:50:00|4537.7|4534.9|4542.3|4539.5|4544.3|4541.5|4537.7|4534.9|299
1597647300000|2020-08-17 06:55:00|4542|4539.2|4541|4538.2|4544.7|4541.9|4541|4538.2|522
1597647600000|2020-08-17 07:00:00|4540.7|4537.9|4545.7|4542.9|4547.2|4544.4|4540|4537.2|577
1597647900000|2020-08-17 07:05:00|4546.2|4543.4|4545.3|4542.5|4551.2|4548.4|4544|4541.2|631
1597648200000|2020-08-17 07:10:00|4545.7|4542.9|4543|4540.2|4548|4545.2|4541.4|4538.6|324
1597648500000|2020-08-17 07:15:00|4543.4|4540.6|4542.4|4539.6|4546|4543.2|4541.7|4538.9|324
1597648800000|2020-08-17 07:20:00|4541.6|4538.8|4534.7|4531.9|4541.6|4538.8|4533.4|4530.6|1403
1597649100000|2020-08-17 07:25:00|4534.4|4531.6|4535.2|4532.4|4538|4535.2|4534|4531.2|331
1597649400000|2020-08-17 07:30:00|4534.7|4531.9|4536.4|4533.6|4539.4|4536.6|4534.7|4531.9|325
1597649700000|2020-08-17 07:35:00|4536.2|4533.4|4532.4|4529.6|4536.4|4533.6|4531.2|4528.4|517
1597650000000|2020-08-17 07:40:00|4533|4530.2|4530|4527.2|4534.2|4531.4|4530|4527.2|822
1597650300000|2020-08-17 07:45:00|4530.2|4527.4|4533.7|4530.9|4534.7|4531.9|4530|4527.2|314
1597650600000|2020-08-17 07:50:00|4533.2|4530.4|4537.4|4534.6|4538.4|4535.6|4532.7|4529.9|420
1597650900000|2020-08-17 07:55:00|4537.7|4534.9|4535.7|4532.9|4538.4|4535.6|4532.4|4529.6|335
1597651200000|2020-08-17 08:00:00|4536|4533.2|4527.7|4524.9|4536.4|4533.6|4523|4520.2|2278
1597651500000|2020-08-17 08:05:00|4528|4525.2|4532.4|4529.6|4534.4|4531.6|4526|4523.2|847
1597651800000|2020-08-17 08:10:00|4532.2|4529.4|4536.4|4533.6|4538.4|4535.6|4530.7|4527.9|820
1597652100000|2020-08-17 08:15:00|4536.9|4534.1|4537.1|4534.3|4543.3|4540.5|4533.1|4530.3|1673
1597652400000|2020-08-17 08:20:00|4537.8|4535|4536.4|4533.6|4538.6|4535.8|4530.4|4527.6|857
1597652700000|2020-08-17 08:25:00|4535.4|4532.6|4529.5|4526.7|4536.4|4533.6|4527.5|4524.7|2303
1597653000000|2020-08-17 08:30:00|4529.1|4526.3|4533.5|4530.7|4538.8|4536|4525.8|4523|2485
1597653300000|2020-08-17 08:35:00|4534.1|4531.3|4528.5|4525.7|4534.5|4531.7|4525|4522.2|883
1597653600000|2020-08-17 08:40:00|4528.1|4525.3|4530.6|4527.8|4531.1|4528.3|4524.1|4521.3|1075
1597653900000|2020-08-17 08:45:00|4530.3|4527.5|4521.8|4519|4531.3|4528.5|4521.8|4519|1167
1597654200000|2020-08-17 08:50:00|4522.1|4519.3|4516.6|4513.8|4523.1|4520.3|4515.1|4512.3|1048
1597654500000|2020-08-17 08:55:00|4516.4|4513.6|4511.8|4509|4517.1|4514.3|4509.1|4506.3|1279
1597654800000|2020-08-17 09:00:00|4511.6|4508.8|4514.8|4512|4517.1|4514.3|4509.5|4506.7|731
1597655100000|2020-08-17 09:05:00|4515.5|4512.7|4512.4|4509.6|4515.8|4513|4511.9|4509.1|1133
1597655400000|2020-08-17 09:10:00|4511.8|4509|4510.1|4507.3|4511.8|4509|4507.4|4504.6|754
1597655700000|2020-08-17 09:15:00|4509.8|4507|4507.1|4504.3|4510.1|4507.3|4506.1|4503.3|404
1597656000000|2020-08-17 09:20:00|4507.5|4504.7|4501.5|4498.7|4507.5|4504.7|4500.8|4498|457
1597656300000|2020-08-17 09:25:00|4501.2|4498.4|4504.5|4501.7|4504.5|4501.7|4499.8|4497|723
1597656600000|2020-08-17 09:30:00|4503.8|4501|4501.2|4498.4|4503.8|4501|4498.8|4496|444
1597656900000|2020-08-17 09:35:00|4501.5|4498.7|4497.8|4495|4502.2|4499.4|4497.5|4494.7|1430
1597657200000|2020-08-17 09:40:00|4497.5|4494.7|4496.8|4494|4498.1|4495.3|4495.8|4493|1292
1597657500000|2020-08-17 09:45:00|4496.4|4493.6|4494.8|4492|4498.8|4496|4494.1|4491.3|454
1597657800000|2020-08-17 09:50:00|4494.1|4491.3|4497.3|4494.5|4498.8|4496|4494.1|4491.3|366
1597658100000|2020-08-17 09:55:00|4497.5|4494.7|4498.8|4496|4500.5|4497.7|4496.8|4494|182
1597658400000|2020-08-17 10:00:00|4498.6|4495.8|4496.8|4494|4499.8|4497|4494.8|4492|359
1597658700000|2020-08-17 10:05:00|4497.1|4494.3|4501.8|4499|4502.1|4499.3|4497.1|4494.3|452
1597659000000|2020-08-17 10:10:00|4500.8|4498|4499.5|4496.7|4502.8|4500|4499.2|4496.4|360
1597659300000|2020-08-17 10:15:00|4499.2|4496.4|4502.5|4499.7|4504.8|4502|4498.5|4495.7|600
1597659600000|2020-08-17 10:20:00|4502.7|4499.9|4506|4503.2|4506.9|4504.1|4502.7|4499.9|897
1597659900000|2020-08-17 10:25:00|4505.9|4503.1|4504.2|4501.4|4506.2|4503.4|4502.9|4500.1|279
1597660200000|2020-08-17 10:30:00|4504.6|4501.8|4504.6|4501.8|4506.2|4503.4|4502.9|4500.1|195
1597660500000|2020-08-17 10:35:00|4504.9|4502.1|4506.9|4504.1|4507.9|4505.1|4504.9|4502.1|588
1597660800000|2020-08-17 10:40:00|4506.5|4503.7|4502.5|4499.7|4507.4|4504.6|4501.5|4498.7|443
1597661100000|2020-08-17 10:45:00|4502.2|4499.4|4503.2|4500.4|4505.9|4503.1|4500.5|4497.7|389
1597661400000|2020-08-17 10:50:00|4502.9|4500.1|4506.9|4504.1|4506.9|4504.1|4502.9|4500.1|680
1597661700000|2020-08-17 10:55:00|4507.2|4504.4|4505.9|4503.1|4507.9|4505.1|4504.9|4502.1|176
1597662000000|2020-08-17 11:00:00|4506.5|4503.7|4506.9|4504.1|4507.2|4504.4|4502.9|4500.1|184
1597662300000|2020-08-17 11:05:00|4507.2|4504.4|4505.9|4503.1|4507.9|4505.1|4505.2|4502.4|195
1597662600000|2020-08-17 11:10:00|4505.7|4502.9|4501.7|4498.9|4506.9|4504.1|4501.6|4498.8|94
1597662900000|2020-08-17 11:15:00|4501.6|4498.8|4499.2|4496.4|4502.2|4499.4|4498.9|4496.1|174
1597663200000|2020-08-17 11:20:00|4498.9|4496.1|4499.9|4497.1|4501.6|4498.8|4498.6|4495.8|177
1597663500000|2020-08-17 11:25:00|4499.6|4496.8|4502.1|4499.3|4503.6|4500.8|4498.6|4495.8|100
1597663800000|2020-08-17 11:30:00|4501.8|4499|4499.6|4496.8|4506.3|4503.5|4498.6|4495.8|369
1597664100000|2020-08-17 11:35:00|4499.3|4496.5|4498|4495.2|4501|4498.2|4497.6|4494.8|308
1597664400000|2020-08-17 11:40:00|4498.3|4495.5|4501.8|4499|4503|4500.2|4498.3|4495.5|172
1597664700000|2020-08-17 11:45:00|4501.6|4498.8|4503.3|4500.5|4503.3|4500.5|4499.6|4496.8|150
1597665000000|2020-08-17 11:50:00|4503|4500.2|4503.6|4500.8|4504.3|4501.5|4502|4499.2|73
1597665300000|2020-08-17 11:55:00|4503.8|4501|4503.3|4500.5|4505|4502.2|4503|4500.2|184
1597665600000|2020-08-17 12:00:00|4503.6|4500.8|4500.6|4497.8|4503.6|4500.8|4497.6|4494.8|298
1597665900000|2020-08-17 12:05:00|4500|4497.2|4501.1|4498.3|4503|4500.2|4499.6|4496.8|176
1597666200000|2020-08-17 12:10:00|4500.6|4497.8|4498|4495.2|4501.6|4498.8|4495.8|4493|285
1597666500000|2020-08-17 12:15:00|4497.6|4494.8|4503.6|4500.8|4504.6|4501.8|4493|4490.2|2192
1597666800000|2020-08-17 12:20:00|4503.5|4500.7|4499|4496.2|4503.6|4500.8|4497.6|4494.8|331
1597667100000|2020-08-17 12:25:00|4499.3|4496.5|4498|4495.2|4501.3|4498.5|4497.8|4495|240
1597667400000|2020-08-17 12:30:00|4498.3|4495.5|4494.3|4491.5|4498.3|4495.5|4494.3|4491.5|601
1597667700000|2020-08-17 12:35:00|4494|4491.2|4491.3|4488.5|4494.3|4491.5|4490.3|4487.5|683
1597668000000|2020-08-17 12:40:00|4491|4488.2|4493.7|4490.9|4494|4491.2|4491|4488.2|294
1597668300000|2020-08-17 12:45:00|4494|4491.2|4494|4491.2|4494.7|4491.9|4492.7|4489.9|516
1597668600000|2020-08-17 12:50:00|4494.4|4491.6|4495.7|4492.9|4498|4495.2|4494.2|4491.4|331
1597668900000|2020-08-17 12:55:00|4496.1|4493.3|4498.7|4495.9|4498.7|4495.9|4496.1|4493.3|481
1597669200000|2020-08-17 13:00:00|4499|4496.2|4511.3|4508.5|4514.7|4511.9|4498.7|4495.9|1830
1597669500000|2020-08-17 13:05:00|4511|4508.2|4509.7|4506.9|4513.7|4510.9|4509|4506.2|679
1597669800000|2020-08-17 13:10:00|4509.5|4506.7|4506.7|4503.9|4514.7|4511.9|4505.9|4503.1|1022
1597670100000|2020-08-17 13:15:00|4506.1|4503.3|4502.7|4499.9|4510.1|4507.3|4502.7|4499.9|720
1597670400000|2020-08-17 13:20:00|4502.4|4499.6|4500.1|4497.3|4504.4|4501.6|4499.1|4496.3|455
1597670700000|2020-08-17 13:25:00|4499.7|4496.9|4501.7|4498.9|4502.7|4499.9|4498.7|4495.9|719
1597671000000|2020-08-17 13:30:00|4501.4|4498.6|4517.1|4514.3|4517.1|4514.3|4499.1|4496.3|1134
1597671300000|2020-08-17 13:35:00|4517.4|4514.6|4519.9|4517.1|4525.4|4522.6|4515.9|4513.1|2499
1597671600000|2020-08-17 13:40:00|4520.1|4517.3|4533.5|4530.7|4533.5|4530.7|4519.8|4517|2004
1597671900000|2020-08-17 13:45:00|4534.8|4532|4534.3|4531.5|4540.5|4537.7|4530.5|4527.7|1713
1597672200000|2020-08-17 13:50:00|4534.5|4531.7|4552|4549.2|4553.2|4550.4|4534.5|4531.7|2766
1597672500000|2020-08-17 13:55:00|4552.2|4549.4|4550.5|4547.7|4552.5|4549.7|4545.5|4542.7|1412
1597672800000|2020-08-17 14:00:00|4550.2|4547.4|4545.5|4542.7|4551.5|4548.7|4544.8|4542|2934
1597673100000|2020-08-17 14:05:00|4545.8|4543|4545.9|4543.1|4546.7|4543.9|4543.2|4540.4|537
1597673400000|2020-08-17 14:10:00|4545.5|4542.7|4548.5|4545.7|4551.5|4548.7|4545.5|4542.7|925
1597673700000|2020-08-17 14:15:00|4548.2|4545.4|4546.2|4543.4|4551.5|4548.7|4543.6|4540.8|687
1597674000000|2020-08-17 14:20:00|4546.4|4543.6|4554.6|4551.8|4555.6|4552.8|4544.6|4541.8|1473
1597674300000|2020-08-17 14:25:00|4554.9|4552.1|4547.2|4544.4|4555.6|4552.8|4546.2|4543.4|2227
1597674600000|2020-08-17 14:30:00|4547.6|4544.8|4546.2|4543.4|4549.2|4546.4|4544.2|4541.4|2285
1597674900000|2020-08-17 14:35:00|4546.4|4543.6|4538.2|4535.4|4548.2|4545.4|4537.6|4534.8|2076
1597675200000|2020-08-17 14:40:00|4538.4|4535.6|4546.9|4544.1|4547.6|4544.8|4538.2|4535.4|1153
1597675500000|2020-08-17 14:45:00|4547.1|4544.3|4544.9|4542.1|4548.2|4545.4|4540.2|4537.4|1336
1597675800000|2020-08-17 14:50:00|4545.2|4542.4|4547|4544.2|4548.2|4545.4|4544.4|4541.6|2832
1597676100000|2020-08-17 14:55:00|4547.6|4544.8|4550.2|4547.4|4550.3|4547.5|4540.6|4537.8|2648
1597676400000|2020-08-17 15:00:00|4550|4547.2|4550.4|4547.6|4554|4551.2|4546.3|4543.5|1465
1597676700000|2020-08-17 15:05:00|4551.4|4548.6|4553.4|4550.6|4555|4552.2|4550.4|4547.6|1256
1597677000000|2020-08-17 15:10:00|4554|4551.2|4552.4|4549.6|4555|4552.2|4551|4548.2|1046
1597677300000|2020-08-17 15:15:00|4552.7|4549.9|4549|4546.2|4553.4|4550.6|4547|4544.2|1716
1597677600000|2020-08-17 15:20:00|4548|4545.2|4543|4540.2|4548|4545.2|4541|4538.2|1028
1597677900000|2020-08-17 15:25:00|4542.6|4539.8|4543.9|4541.1|4545.4|4542.6|4536|4533.2|2487
1597678200000|2020-08-17 15:30:00|4544.1|4541.3|4534.7|4531.9|4545|4542.2|4534.3|4531.5|3400
1597678500000|2020-08-17 15:35:00|4534.3|4531.5|4539|4536.2|4541.3|4538.5|4533|4530.2|1005
1597678800000|2020-08-17 15:40:00|4539.7|4536.9|4540|4537.2|4541|4538.2|4537|4534.2|680
1597679100000|2020-08-17 15:45:00|4539.7|4536.9|4544.4|4541.6|4544.4|4541.6|4538|4535.2|479
1597679400000|2020-08-17 15:50:00|4544.7|4541.9|4533|4530.2|4544.7|4541.9|4528.4|4525.6|1472
1597679700000|2020-08-17 15:55:00|4533.1|4530.3|4528.7|4525.9|4533.9|4531.1|4527.9|4525.1|512
1597680000000|2020-08-17 16:00:00|4529.1|4526.3|4537.1|4534.3|4537.7|4534.9|4528.4|4525.6|578
1597680300000|2020-08-17 16:05:00|4536.9|4534.1|4539.1|4536.3|4539.4|4536.6|4534.7|4531.9|493
1597680600000|2020-08-17 16:10:00|4538.9|4536.1|4537.4|4534.6|4540.1|4537.3|4536.4|4533.6|420
1597680900000|2020-08-17 16:15:00|4537.7|4534.9|4539.1|4536.3|4539.4|4536.6|4534.7|4531.9|761
1597681200000|2020-08-17 16:20:00|4538.7|4535.9|4535.4|4532.6|4538.7|4535.9|4534.7|4531.9|533
1597681500000|2020-08-17 16:25:00|4535.7|4532.9|4540.7|4537.9|4541.1|4538.3|4535.7|4532.9|926
1597681800000|2020-08-17 16:30:00|4540.4|4537.6|4543.9|4541.1|4545.1|4542.3|4540.4|4537.6|575
1597682100000|2020-08-17 16:35:00|4543.7|4540.9|4543.7|4540.9|4543.9|4541.1|4541.7|4538.9|286
1597682400000|2020-08-17 16:40:00|4543.4|4540.6|4539.8|4537|4543.4|4540.6|4538.4|4535.6|476
1597682700000|2020-08-17 16:45:00|4539.1|4536.3|4546.8|4544|4546.8|4544|4538.8|4536|597
1597683000000|2020-08-17 16:50:00|4546.4|4543.6|4546.8|4544|4548.1|4545.3|4543.8|4541|622
1597683300000|2020-08-17 16:55:00|4546.9|4544.1|4543.8|4541|4547.8|4545|4543.8|4541|411
1597683600000|2020-08-17 17:00:00|4543.6|4540.8|4548.8|4546|4548.8|4546|4542.4|4539.6|1075
1597683900000|2020-08-17 17:05:00|4548.5|4545.7|4551.2|4548.4|4553.1|4550.3|4548.5|4545.7|1845
1597684200000|2020-08-17 17:10:00|4551|4548.2|4548.8|4546|4552.5|4549.7|4544.8|4542|764
1597684500000|2020-08-17 17:15:00|4549|4546.2|4548.2|4545.4|4550.2|4547.4|4545.8|4543|609
1597684800000|2020-08-17 17:20:00|4548.5|4545.7|4553.2|4550.4|4555.5|4552.7|4548.2|4545.4|2507
1597685100000|2020-08-17 17:25:00|4553.4|4550.6|4555.2|4552.4|4555.2|4552.4|4552.7|4549.9|804
1597685400000|2020-08-17 17:30:00|4554.8|4552|4555|4552.2|4555.8|4553|4553.2|4550.4|654
1597685700000|2020-08-17 17:35:00|4554.8|4552|4561|4558.2|4561.2|4558.4|4554|4551.2|2017
1597686000000|2020-08-17 17:40:00|4561.2|4558.4|4557.8|4555|4561.2|4558.4|4556.8|4554|664
1597686300000|2020-08-17 17:45:00|4558|4555.2|4557.2|4554.4|4558.2|4555.4|4556.5|4553.7|443
1597686600000|2020-08-17 17:50:00|4557.5|4554.7|4563.2|4560.4|4564.5|4561.7|4557.5|4554.7|2312
1597686900000|2020-08-17 17:55:00|4562.5|4559.7|4566.2|4563.4|4566.2|4563.4|4558.7|4555.9|1274
1597687200000|2020-08-17 18:00:00|4566|4563.2|4568.4|4565.6|4571.2|4568.4|4563.2|4560.4|2784
1597687500000|2020-08-17 18:05:00|4568.6|4565.8|4563.2|4560.4|4571.2|4568.4|4563.2|4560.4|2069
1597687800000|2020-08-17 18:10:00|4563.5|4560.7|4564.2|4561.4|4566.2|4563.4|4561.9|4559.1|1303
1597688100000|2020-08-17 18:15:00|4564.6|4561.8|4560.5|4557.7|4567.6|4564.8|4560.5|4557.7|2515
1597688400000|2020-08-17 18:20:00|4560.7|4557.9|4575.2|4572.4|4576.2|4573.4|4560.5|4557.7|3539
1597688700000|2020-08-17 18:25:00|4575.5|4572.7|4574.2|4571.4|4575.9|4573.1|4565|4562.2|5173
1597689000000|2020-08-17 18:30:00|4573.9|4571.1|4571.5|4568.7|4575.9|4573.1|4570.5|4567.7|1601
1597689300000|2020-08-17 18:35:00|4571.2|4568.4|4575|4572.2|4575.2|4572.4|4571.2|4568.4|471
1597689600000|2020-08-17 18:40:00|4575.2|4572.4|4575.6|4572.8|4577.9|4575.1|4574.5|4571.7|1488
1597689900000|2020-08-17 18:45:00|4576.1|4573.3|4569.9|4567.1|4577.2|4574.4|4569.2|4566.4|528
1597690200000|2020-08-17 18:50:00|4569.6|4566.8|4566.9|4564.1|4572.2|4569.4|4566.6|4563.8|134
1597690500000|2020-08-17 18:55:00|4567.2|4564.4|4565.1|4562.3|4567.9|4565.1|4564.6|4561.8|289
1597690800000|2020-08-17 19:00:00|4565.3|4562.5|4566.3|4563.5|4566.8|4564|4564.6|4561.8|124
1597691100000|2020-08-17 19:05:00|4566.6|4563.8|4565.6|4562.8|4566.6|4563.8|4564.6|4561.8|102
1597691400000|2020-08-17 19:10:00|4565.3|4562.5|4562.2|4559.4|4565.6|4562.8|4561.2|4558.4|397
1597691700000|2020-08-17 19:15:00|4562.6|4559.8|4566.2|4563.4|4566.2|4563.4|4562.2|4559.4|251
1597692000000|2020-08-17 19:20:00|4565.6|4562.8|4564.6|4561.8|4565.9|4563.1|4561.2|4558.4|367
1597692300000|2020-08-17 19:25:00|4565.2|4562.4|4567.8|4565|4567.8|4565|4564.9|4562.1|207
1597692600000|2020-08-17 19:30:00|4567.6|4564.8|4569.1|4566.3|4570.1|4567.3|4567.3|4564.5|385
1597692900000|2020-08-17 19:35:00|4569.6|4566.8|4569.9|4567.1|4570.6|4567.8|4568.6|4565.8|90
1597693200000|2020-08-17 19:40:00|4569.6|4566.8|4569.6|4566.8|4570|4567.2|4566.9|4564.1|154
1597693500000|2020-08-17 19:45:00|4569.5|4566.7|4567.5|4564.7|4569.6|4566.8|4567|4564.2|54
1597693800000|2020-08-17 19:50:00|4567.6|4564.8|4568.5|4565.7|4568.6|4565.8|4566.6|4563.8|56
1597694100000|2020-08-17 19:55:00|4568.3|4565.5|4568.2|4565.4|4568.7|4565.9|4566.6|4563.8|112
1597694400000|2020-08-17 20:00:00|4567.7|4564.9|4569.5|4566.7|4570|4567.2|4566|4563.2|161
1597694700000|2020-08-17 20:05:00|4569.3|4566.5|4569.3|4566.5|4569.8|4567|4568.2|4565.4|60
1597695000000|2020-08-17 20:10:00|4569.2|4566.4|4570|4567.2|4570.7|4567.9|4568.7|4565.9|19
1597695300000|2020-08-17 20:15:00|4570.4|4567.6|4571.4|4568.6|4571.4|4568.6|4569.7|4566.9|139
1597695600000|2020-08-17 20:20:00|4571.2|4568.4|4569.9|4567.1|4571.4|4568.6|4569.7|4566.9|23
1597695900000|2020-08-17 20:25:00|4570.1|4567.3|4570.2|4567.4|4571.9|4569.1|4569.9|4567.1|100
1597696200000|2020-08-17 20:30:00|4570.4|4567.6|4572|4569.2|4572|4569.2|4569.7|4566.9|79
1597696500000|2020-08-17 20:35:00|4571.7|4568.9|4571.7|4568.9|4572.5|4569.7|4571.5|4568.7|39
1597696800000|2020-08-17 20:40:00|4571.2|4568.4|4571|4568.2|4571.7|4568.9|4569.7|4566.9|94
1597697100000|2020-08-17 20:45:00|4570.7|4567.9|4571.7|4568.9|4571.9|4569.1|4569|4566.2|168
1597697400000|2020-08-17 20:50:00|4571.9|4569.1|4567.4|4564.6|4572.4|4569.6|4567.4|4564.6|61
1597697700000|2020-08-17 20:55:00|4567.1|4564.3|4566.7|4563.9|4569.1|4566.3|4566.2|4563.4|70
1597698000000|2020-08-17 21:00:00|4566.6|4563.8|4563.4|4560.6|4566.7|4563.9|4562.2|4559|7
1597698300000|2020-08-17 21:05:00|4563.7|4560.9|4564|4560|4571|4564.6|4563.6|4557.5|35
1597698600000|2020-08-17 21:10:00|4567.4|4557.4|4562.6|4559.8|4569.5|4563|4562.4|4556.7|0
1597698900000|2020-08-17 21:15:00|4567.7|4557.7|4562.9|4560.1|4569.2|4562.1|4562.9|4557.7|10
1597699200000|2020-08-17 21:20:00|4562.8|4560|4563|4560.2|4563|4560.2|4562.4|4559.6|0
1597699500000|2020-08-17 21:25:00|4562.5|4559.7|4562|4559.2|4562.5|4559.7|4561.8|4559|10
1597699800000|2020-08-17 21:30:00|4569.6|4559.6|4565.6|4562.8|4571.6|4564.4|4564|4559.6|15
1597700100000|2020-08-17 21:35:00|4567.9|4565.1|4564|4561.2|4572.6|4565.2|4564|4558.8|6
1597701300000|2020-08-17 21:55:00|4564.3|4561.5|4564|4561.2|4564.3|4561.5|4564|4561.2|0
1597708800000|2020-08-18 00:00:00|4563.3|4559.3|4570|4567.2|4570.8|4568|4561|4558.2|190
1597709100000|2020-08-18 00:05:00|4570.3|4567.5|4571|4568.2|4572.2|4569.4|4569.7|4566.9|49
1597709400000|2020-08-18 00:10:00|4570.7|4567.9|4568.7|4565.9|4571.4|4568.6|4568.7|4565.9|41
1597709700000|2020-08-18 00:15:00|4569|4566.2|4565.4|4562.6|4570|4567.2|4565|4562.2|38
1597710000000|2020-08-18 00:20:00|4565.7|4562.9|4566|4563.2|4567|4564.2|4565|4562.2|16
1597710300000|2020-08-18 00:25:00|4567|4564.2|4568.4|4565.6|4569|4566.2|4567|4564.2|16
1597710600000|2020-08-18 00:30:00|4568.7|4565.9|4563.9|4561.1|4569|4566.2|4563.4|4560.6|28
1597710900000|2020-08-18 00:35:00|4564|4561.2|4566|4563.2|4566.4|4563.6|4563.7|4560.9|6
1597711200000|2020-08-18 00:40:00|4565|4562.2|4566.1|4563.3|4567.4|4564.6|4565|4562.2|18
1597711500000|2020-08-18 00:45:00|4566.7|4563.9|4569.1|4566.3|4569.4|4566.6|4566.7|4563.9|37
1597711800000|2020-08-18 00:50:00|4569.7|4566.9|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|16
1597712100000|2020-08-18 00:55:00|4569.6|4566.8|4567.6|4564.8|4569.6|4566.8|4567.1|4564.3|10
1597712400000|2020-08-18 01:00:00|4567.7|4564.9|4568.1|4565.3|4569.3|4566.5|4567.1|4564.3|20
1597712700000|2020-08-18 01:05:00|4568.4|4565.6|4570.3|4567.5|4570.4|4567.6|4566.4|4563.6|58
1597713000000|2020-08-18 01:10:00|4570.1|4567.3|4564.1|4561.3|4570.4|4567.6|4563.1|4560.3|74
1597713300000|2020-08-18 01:15:00|4563.8|4561|4562.1|4559.3|4563.9|4561.1|4562.1|4559.3|25
1597713600000|2020-08-18 01:20:00|4562.3|4559.5|4563.8|4561|4563.8|4561|4560.8|4558|20
1597713900000|2020-08-18 01:25:00|4564.1|4561.3|4565.8|4563|4565.8|4563|4564.1|4561.3|19
1597714200000|2020-08-18 01:30:00|4565.4|4562.6|4563.8|4561|4566.5|4563.7|4563.8|4561|32
1597714500000|2020-08-18 01:35:00|4563.3|4560.5|4562.5|4559.7|4563.3|4560.5|4561.8|4559|20
1597714800000|2020-08-18 01:40:00|4562.8|4560|4563.1|4560.3|4563.5|4560.7|4560.5|4557.7|17
1597715100000|2020-08-18 01:45:00|4563.3|4560.5|4564.5|4561.7|4565.3|4562.5|4562.8|4560|29
1597715400000|2020-08-18 01:50:00|4564.8|4562|4563.3|4560.5|4564.8|4562|4562.8|4560|15
1597715700000|2020-08-18 01:55:00|4563.1|4560.3|4563|4560.2|4563.8|4561|4562|4559.2|9
1597716000000|2020-08-18 02:00:00|4563.2|4560.4|4556.2|4553.4|4563.5|4560.7|4556.2|4553.4|191
1597716300000|2020-08-18 02:05:00|4556.7|4553.9|4558.2|4555.4|4558.8|4556|4555.8|4553|103
1597716600000|2020-08-18 02:10:00|4558.3|4555.5|4557.5|4554.7|4560.2|4557.4|4557.5|4554.7|75
1597716900000|2020-08-18 02:15:00|4557.7|4554.9|4557.5|4554.7|4558.5|4555.7|4557|4554.2|23
1597717200000|2020-08-18 02:20:00|4557.7|4554.9|4556.5|4553.7|4558.5|4555.7|4555.8|4553|29
1597717500000|2020-08-18 02:25:00|4557|4554.2|4558.5|4555.7|4559|4556.2|4557|4554.2|6
1597717800000|2020-08-18 02:30:00|4558|4555.2|4559|4556.2|4559|4556.2|4557.5|4554.7|23
1597718100000|2020-08-18 02:35:00|4559.2|4556.4|4558.4|4555.6|4559.4|4556.6|4557|4554.2|34
1597718400000|2020-08-18 02:40:00|4558|4555.2|4553.2|4550.4|4558|4555.2|4551.2|4548.4|156
1597718700000|2020-08-18 02:45:00|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4548.7|4545.9|90
1597719000000|2020-08-18 02:50:00|4551.9|4549.1|4553.2|4550.4|4553.2|4550.4|4551.2|4548.4|69
1597719300000|2020-08-18 02:55:00|4552.7|4549.9|4553.2|4550.4|4553.9|4551.1|4552.7|4549.9|38
1597719600000|2020-08-18 03:00:00|4553.7|4550.9|4553.6|4550.8|4553.9|4551.1|4552.9|4550.1|18
1597719900000|2020-08-18 03:05:00|4553.9|4551.1|4553.3|4550.5|4555.2|4552.4|4552.2|4549.4|68
1597720200000|2020-08-18 03:10:00|4553.4|4550.6|4554.1|4551.3|4554.9|4552.1|4552.9|4550.1|50
1597720500000|2020-08-18 03:15:00|4554.3|4551.5|4553.3|4550.5|4555.9|4553.1|4552.9|4550.1|123
1597720800000|2020-08-18 03:20:00|4553.9|4551.1|4552.9|4550.1|4553.9|4551.1|4551.9|4549.1|23
1597721100000|2020-08-18 03:25:00|4552.7|4549.9|4552.4|4549.6|4553.9|4551.1|4551.9|4549.1|22
1597721400000|2020-08-18 03:30:00|4551.9|4549.1|4552.9|4550.1|4553.4|4550.6|4551.9|4549.1|4
1597721700000|2020-08-18 03:35:00|4553.1|4550.3|4552.9|4550.1|4553.9|4551.1|4551.9|4549.1|40
1597722000000|2020-08-18 03:40:00|4553.1|4550.3|4558.1|4555.3|4558.3|4555.5|4553.1|4550.3|71
1597722300000|2020-08-18 03:45:00|4558.6|4555.8|4559.1|4556.3|4559.6|4556.8|4557.3|4554.5|9
1597722600000|2020-08-18 03:50:00|4559|4556.2|4558.1|4555.3|4559.1|4556.3|4558|4555.2|3
1597722900000|2020-08-18 03:55:00|4558.6|4555.8|4557.6|4554.8|4558.6|4555.8|4557.6|4554.8|3
1597723200000|2020-08-18 04:00:00|4558|4555.2|4558.7|4555.9|4558.7|4555.9|4557.6|4554.8|13
1597723500000|2020-08-18 04:05:00|4558.2|4555.4|4558.3|4555.5|4559.2|4556.4|4558.2|4555.4|7
1597723800000|2020-08-18 04:10:00|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.2|4555.4|4
1597724100000|2020-08-18 04:15:00|4558.3|4555.5|4560.3|4557.5|4560.3|4557.5|4558.3|4555.5|3
1597724400000|2020-08-18 04:20:00|4560.7|4557.9|4560.2|4557.4|4561|4558.2|4560|4557.2|3
1597724700000|2020-08-18 04:25:00|4561|4558.2|4560.7|4557.9|4561|4558.2|4560|4557.2|6
1597725000000|2020-08-18 04:30:00|4561|4558.2|4565|4562.2|4565|4562.2|4560|4557.2|88
1597725300000|2020-08-18 04:35:00|4564.4|4561.6|4564.5|4561.7|4564.5|4561.7|4564|4561.2|20
1597725600000|2020-08-18 04:40:00|4564.7|4561.9|4564|4561.2|4565|4562.2|4564|4561.2|10
1597725900000|2020-08-18 04:45:00|4564.4|4561.6|4565.7|4562.9|4565.7|4562.9|4564.4|4561.6|73
1597726200000|2020-08-18 04:50:00|4565.4|4562.6|4565.2|4562.4|4565.7|4562.9|4564.4|4561.6|22
1597726500000|2020-08-18 04:55:00|4565|4562.2|4565.4|4562.6|4565.7|4562.9|4565|4562.2|0
1597726800000|2020-08-18 05:00:00|4565.1|4562.3|4564.2|4561.4|4565.1|4562.3|4563.7|4560.9|17
1597727100000|2020-08-18 05:05:00|4563.7|4560.9|4564.4|4561.6|4564.4|4561.6|4563.2|4560.4|23
1597727400000|2020-08-18 05:10:00|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4562.7|4559.9|13
1597727700000|2020-08-18 05:15:00|4563.9|4561.1|4565.4|4562.6|4565.4|4562.6|4563.8|4561|48
1597728000000|2020-08-18 05:20:00|4565.3|4562.5|4565.4|4562.6|4565.4|4562.6|4564.9|4562.1|6
1597728300000|2020-08-18 05:25:00|4565.3|4562.5|4562.4|4559.6|4565.3|4562.5|4562.4|4559.6|76
1597728600000|2020-08-18 05:30:00|4562.3|4559.5|4564|4561.2|4564.5|4561.7|4561.8|4559|22
1597728900000|2020-08-18 05:35:00|4563.5|4560.7|4561.5|4558.7|4565.5|4562.7|4561.1|4558.3|70
1597729200000|2020-08-18 05:40:00|4561.8|4559|4560.3|4557.5|4562.5|4559.7|4559.5|4556.7|30
1597729500000|2020-08-18 05:45:00|4560.5|4557.7|4559.1|4556.3|4560.5|4557.7|4557.8|4555|53
1597729800000|2020-08-18 05:50:00|4558.8|4556|4555.8|4553|4558.8|4556|4555.1|4552.3|70
1597730100000|2020-08-18 05:55:00|4555.5|4552.7|4556.8|4554|4557.1|4554.3|4554.8|4552|139
1597730400000|2020-08-18 06:00:00|4557.1|4554.3|4566.1|4563.3|4566.5|4563.7|4557.1|4554.3|108
1597730700000|2020-08-18 06:05:00|4565.8|4563|4564.5|4561.7|4569.3|4566.5|4564.5|4561.7|227
1597731000000|2020-08-18 06:10:00|4565.5|4562.7|4563.3|4560.5|4566.5|4563.7|4563.3|4560.5|91
1597731300000|2020-08-18 06:15:00|4562.5|4559.7|4566.3|4563.5|4568.5|4565.7|4560.8|4558|238
1597731600000|2020-08-18 06:20:00|4565.8|4563|4559.5|4556.7|4565.8|4563|4559.5|4556.7|134
1597731900000|2020-08-18 06:25:00|4559.8|4557|4559.2|4556.4|4561.5|4558.7|4557.9|4555.1|248
1597732200000|2020-08-18 06:30:00|4559.5|4556.7|4559.2|4556.4|4559.9|4557.1|4556.5|4553.7|419
1597732500000|2020-08-18 06:35:00|4558.9|4556.1|4555.9|4553.1|4562.2|4559.4|4555.4|4552.6|139
1597732800000|2020-08-18 06:40:00|4555.7|4552.9|4551.2|4548.4|4557.9|4555.1|4551.2|4548.4|197
1597733100000|2020-08-18 06:45:00|4551.4|4548.6|4551.2|4548.4|4553.2|4550.4|4550.4|4547.6|151
1597733400000|2020-08-18 06:50:00|4551.5|4548.7|4553.2|4550.4|4554.4|4551.6|4551.2|4548.4|891
1597733700000|2020-08-18 06:55:00|4553.4|4550.6|4551.9|4549.1|4554.6|4551.8|4550.9|4548.1|145
1597734000000|2020-08-18 07:00:00|4552.1|4549.3|4553.6|4550.8|4558.6|4555.8|4548.6|4545.8|530
1597734300000|2020-08-18 07:05:00|4553.9|4551.1|4561.6|4558.8|4561.6|4558.8|4550.9|4548.1|387
1597734600000|2020-08-18 07:10:00|4561.9|4559.1|4561.6|4558.8|4562.6|4559.8|4558.4|4555.6|183
1597734900000|2020-08-18 07:15:00|4561.4|4558.6|4565.3|4562.5|4566.3|4563.5|4555.4|4552.6|1918
1597735200000|2020-08-18 07:20:00|4565.6|4562.8|4567.8|4565|4568|4565.2|4564.6|4561.8|185
1597735500000|2020-08-18 07:25:00|4567.6|4564.8|4573|4570.2|4573|4570.2|4566.6|4563.8|569
1597735800000|2020-08-18 07:30:00|4573.3|4570.5|4575.6|4572.8|4576|4573.2|4571|4568.2|521
1597736100000|2020-08-18 07:35:00|4576|4573.2|4578|4575.2|4579.3|4576.5|4574|4571.2|647
1597736400000|2020-08-18 07:40:00|4578.3|4575.5|4573|4570.2|4578.6|4575.8|4573|4570.2|296
1597736700000|2020-08-18 07:45:00|4572.2|4569.4|4579.2|4576.4|4579.3|4576.5|4572|4569.2|995
1597737000000|2020-08-18 07:50:00|4579|4576.2|4579.7|4576.9|4580.3|4577.5|4575.2|4572.4|240
1597737300000|2020-08-18 07:55:00|4579.8|4577|4581|4578.2|4582.3|4579.5|4578.7|4575.9|486
1597737600000|2020-08-18 08:00:00|4580.7|4577.9|4581.3|4578.5|4582.3|4579.5|4579.7|4576.9|506
1597737900000|2020-08-18 08:05:00|4581.7|4578.9|4583.4|4580.6|4584.4|4581.6|4581.4|4578.6|524
1597738200000|2020-08-18 08:10:00|4584.2|4581.4|4585|4582.2|4586|4583.2|4583.7|4580.9|492
1597738500000|2020-08-18 08:15:00|4584|4581.2|4584|4581.2|4587|4584.2|4584|4581.2|1228
1597738800000|2020-08-18 08:20:00|4584.2|4581.4|4586|4583.2|4586.4|4583.6|4582|4579.2|1071
1597739100000|2020-08-18 08:25:00|4585.7|4582.9|4584|4581.2|4589.4|4586.6|4581.4|4578.6|3380
1597739400000|2020-08-18 08:30:00|4583.4|4580.6|4590.1|4587.3|4590.4|4587.6|4581|4578.2|3397
1597739700000|2020-08-18 08:35:00|4589.7|4586.9|4586.7|4583.9|4590.7|4587.9|4585.7|4582.9|619
1597740000000|2020-08-18 08:40:00|4586.6|4583.8|4585.9|4583.1|4588.1|4585.3|4585.4|4582.6|499
1597740300000|2020-08-18 08:45:00|4585.7|4582.9|4583.4|4580.6|4587.4|4584.6|4582.7|4579.9|483
1597740600000|2020-08-18 08:50:00|4583.1|4580.3|4583.1|4580.3|4591.1|4588.3|4581.7|4578.9|1311
1597740900000|2020-08-18 08:55:00|4583.4|4580.6|4581.1|4578.3|4585.6|4582.8|4581.1|4578.3|442
1597741200000|2020-08-18 09:00:00|4581.8|4579|4577.7|4574.9|4583.8|4581|4575.7|4572.9|956
1597741500000|2020-08-18 09:05:00|4576.7|4573.9|4579.1|4576.3|4581.8|4579|4576.7|4573.9|390
1597741800000|2020-08-18 09:10:00|4578.6|4575.8|4581.8|4579|4582.1|4579.3|4578.1|4575.3|421
1597742100000|2020-08-18 09:15:00|4581.9|4579.1|4572.3|4569.5|4582.1|4579.3|4570.8|4568|1592
1597742400000|2020-08-18 09:20:00|4571.8|4569|4571.1|4568.3|4571.8|4569|4569.8|4567|604
1597742700000|2020-08-18 09:25:00|4571.4|4568.6|4571.6|4568.8|4573.8|4571|4570.8|4568|927
1597743000000|2020-08-18 09:30:00|4571.5|4568.7|4568.1|4565.3|4572.1|4569.3|4567.1|4564.3|569
1597743300000|2020-08-18 09:35:00|4568.3|4565.5|4563.3|4560.5|4573.1|4570.3|4562.8|4560|461
1597743600000|2020-08-18 09:40:00|4563.8|4561|4563.8|4561|4564.1|4561.3|4562.8|4560|316
1597743900000|2020-08-18 09:45:00|4564|4561.2|4561.8|4559|4564.8|4562|4559.8|4557|381
1597744200000|2020-08-18 09:50:00|4562.1|4559.3|4556.8|4554|4562.8|4560|4555.8|4553|791
1597744500000|2020-08-18 09:55:00|4556.5|4553.7|4565.2|4562.4|4565.5|4562.7|4555.8|4553|1618
1597744800000|2020-08-18 10:00:00|4564.8|4562|4568.8|4566|4569.2|4566.4|4562.2|4559.4|712
1597745100000|2020-08-18 10:05:00|4569.2|4566.4|4571.7|4568.9|4572.2|4569.4|4568.8|4566|276
1597745400000|2020-08-18 10:10:00|4571.8|4569|4572.2|4569.4|4572.2|4569.4|4570.5|4567.7|99
1597745700000|2020-08-18 10:15:00|4572.5|4569.7|4569.4|4566.6|4573.5|4570.7|4569.4|4566.6|321
1597746000000|2020-08-18 10:20:00|4569.2|4566.4|4569.2|4566.4|4570.9|4568.1|4568.5|4565.7|250
1597746300000|2020-08-18 10:25:00|4569.5|4566.7|4558.5|4555.7|4569.9|4567.1|4557.9|4555.1|430
1597746600000|2020-08-18 10:30:00|4559.2|4556.4|4555.6|4552.8|4564.5|4561.7|4555.5|4552.7|895
1597746900000|2020-08-18 10:35:00|4555.1|4552.3|4560.5|4557.7|4561.2|4558.4|4553.2|4550.4|1114
1597747200000|2020-08-18 10:40:00|4560.2|4557.4|4564.9|4562.1|4565.2|4562.4|4557.9|4555.1|256
1597747500000|2020-08-18 10:45:00|4564.2|4561.4|4564.9|4562.1|4565.9|4563.1|4562.1|4559.3|666
1597747800000|2020-08-18 10:50:00|4565.6|4562.8|4564.2|4561.4|4565.6|4562.8|4562.2|4559.4|161
1597748100000|2020-08-18 10:55:00|4564.7|4561.9|4568.2|4565.4|4568.6|4565.8|4562.6|4559.8|267
1597748400000|2020-08-18 11:00:00|4568.6|4565.8|4564.3|4561.5|4568.9|4566.1|4563.6|4560.8|187
1597748700000|2020-08-18 11:05:00|4564.6|4561.8|4563.9|4561.1|4567.3|4564.5|4562.3|4559.5|270
1597749000000|2020-08-18 11:10:00|4564.3|4561.5|4567.3|4564.5|4567.3|4564.5|4564.3|4561.5|357
1597749300000|2020-08-18 11:15:00|4567.4|4564.6|4564.3|4561.5|4568.6|4565.8|4563.3|4560.5|514
1597749600000|2020-08-18 11:20:00|4563.6|4560.8|4566.3|4563.5|4566.3|4563.5|4562.6|4559.8|219
1597749900000|2020-08-18 11:25:00|4566.4|4563.6|4559.3|4556.5|4567.6|4564.8|4558.3|4555.5|1008
1597750200000|2020-08-18 11:30:00|4558.9|4556.1|4558|4555.2|4560.3|4557.5|4557.6|4554.8|670
1597750500000|2020-08-18 11:35:00|4558.1|4555.3|4557|4554.2|4558.3|4555.5|4554|4551.2|312
1597750800000|2020-08-18 11:40:00|4556.6|4553.8|4559.3|4556.5|4561.6|4558.8|4556.6|4553.8|203
1597751100000|2020-08-18 11:45:00|4560|4557.2|4561.3|4558.5|4564.6|4561.8|4558.3|4555.5|462
1597751400000|2020-08-18 11:50:00|4561.7|4558.9|4562.7|4559.9|4563.8|4561|4561.3|4558.5|236
1597751700000|2020-08-18 11:55:00|4563|4560.2|4563.3|4560.5|4564|4561.2|4559|4556.2|217
1597752000000|2020-08-18 12:00:00|4563.5|4560.7|4564.3|4561.5|4567|4564.2|4562|4559.2|229
1597752300000|2020-08-18 12:05:00|4564.7|4561.9|4565.3|4562.5|4567.7|4564.9|4564.3|4561.5|197
1597752600000|2020-08-18 12:10:00|4565.7|4562.9|4567.3|4564.5|4568.3|4565.5|4565.3|4562.5|316
1597752900000|2020-08-18 12:15:00|4567|4564.2|4567.4|4564.6|4569.5|4566.7|4566.3|4563.5|209
1597753200000|2020-08-18 12:20:00|4568|4565.2|4553.7|4550.9|4568|4565.2|4553|4550.2|587
1597753500000|2020-08-18 12:25:00|4554.4|4551.6|4562.4|4559.6|4563|4560.2|4551.4|4548.6|545
1597753800000|2020-08-18 12:30:00|4561|4558.2|4572.5|4569.7|4575.4|4572.6|4561|4558.2|1183
1597754100000|2020-08-18 12:35:00|4572.7|4569.9|4573.7|4570.9|4574.4|4571.6|4571.4|4568.6|184
1597754400000|2020-08-18 12:40:00|4574|4571.2|4573.4|4570.6|4576.4|4573.6|4573|4570.2|360
1597754700000|2020-08-18 12:45:00|4572.4|4569.6|4574.4|4571.6|4574.4|4571.6|4570.4|4567.6|236
1597755000000|2020-08-18 12:50:00|4574.1|4571.3|4572.4|4569.6|4574.4|4571.6|4570.7|4567.9|253
1597755300000|2020-08-18 12:55:00|4572.7|4569.9|4575.7|4572.9|4579.4|4576.6|4571.7|4568.9|807
1597755600000|2020-08-18 13:00:00|4576.1|4573.3|4563.1|4560.3|4576.6|4573.8|4561.4|4558.6|2156
1597755900000|2020-08-18 13:05:00|4562.8|4560|4534.1|4531.3|4565.1|4562.3|4533.8|4531|3326
1597756200000|2020-08-18 13:10:00|4534.8|4532|4532.8|4530|4540.9|4538.1|4521.4|4518.6|7202
1597756500000|2020-08-18 13:15:00|4532.4|4529.6|4522.1|4519.3|4532.6|4529.8|4521.4|4518.6|2271
1597756800000|2020-08-18 13:20:00|4522.4|4519.6|4520.4|4517.6|4524.1|4521.3|4514.1|4511.3|2783
1597757100000|2020-08-18 13:25:00|4520.1|4517.3|4526.8|4524|4529.6|4526.8|4517.4|4514.6|1634
1597757400000|2020-08-18 13:30:00|4526.4|4523.6|4526.8|4524|4531.3|4528.5|4524.5|4521.7|1419
1597757700000|2020-08-18 13:35:00|4527.5|4524.7|4533.5|4530.7|4537.5|4534.7|4525.8|4523|2078
1597758000000|2020-08-18 13:40:00|4534.1|4531.3|4544.5|4541.7|4548.5|4545.7|4533.1|4530.3|1444
1597758300000|2020-08-18 13:45:00|4544.8|4542|4560.8|4558|4563.5|4560.7|4544.8|4542|2872
1597758600000|2020-08-18 13:50:00|4560.5|4557.7|4547.8|4545|4561.6|4558.8|4547.5|4544.7|1596
1597758900000|2020-08-18 13:55:00|4548.2|4545.4|4549.2|4546.4|4555.7|4552.9|4548.2|4545.4|770
1597759200000|2020-08-18 14:00:00|4548.8|4546|4559.5|4556.7|4559.8|4557|4546.5|4543.7|1528
1597759500000|2020-08-18 14:05:00|4559.3|4556.5|4540.5|4537.7|4561.5|4558.7|4537.3|4534.5|1761
1597759800000|2020-08-18 14:10:00|4540.8|4538|4547.2|4544.4|4549.5|4546.7|4536.8|4534|1278
1597760100000|2020-08-18 14:15:00|4546.5|4543.7|4541.8|4539|4554.3|4551.5|4541.8|4539|802
1597760400000|2020-08-18 14:20:00|4542.2|4539.4|4534.2|4531.4|4544.4|4541.6|4533.2|4530.4|1848
1597760700000|2020-08-18 14:25:00|4534.4|4531.6|4531.5|4528.7|4540.5|4537.7|4528.9|4526.1|1937
1597761000000|2020-08-18 14:30:00|4530.5|4527.7|4540.2|4537.4|4540.7|4537.9|4528.9|4526.1|1305
1597761300000|2020-08-18 14:35:00|4539.9|4537.1|4546.2|4543.4|4547.2|4544.4|4535.4|4532.6|1564
1597761600000|2020-08-18 14:40:00|4546|4543.2|4545.6|4542.8|4548.5|4545.7|4544.2|4541.4|1216
1597761900000|2020-08-18 14:45:00|4545.9|4543.1|4548.6|4545.8|4550.6|4547.8|4545.4|4542.6|900
1597762200000|2020-08-18 14:50:00|4548.9|4546.1|4553.6|4550.8|4556.6|4553.8|4548.9|4546.1|1490
1597762500000|2020-08-18 14:55:00|4554.4|4551.6|4557.6|4554.8|4557.6|4554.8|4553.2|4550.4|1005
1597762800000|2020-08-18 15:00:00|4557.2|4554.4|4553.6|4550.8|4558.6|4555.8|4553.2|4550.4|1212
1597763100000|2020-08-18 15:05:00|4553.4|4550.6|4557.9|4555.1|4559.6|4556.8|4553.4|4550.6|1032
1597763400000|2020-08-18 15:10:00|4557.6|4554.8|4565.3|4562.5|4565.6|4562.8|4556.6|4553.8|1707
1597763700000|2020-08-18 15:15:00|4565.6|4562.8|4565.3|4562.5|4567.6|4564.8|4563.6|4560.8|1522
1597764000000|2020-08-18 15:20:00|4565.9|4563.1|4565.9|4563.1|4566.9|4564.1|4561.6|4558.8|2028
1597764300000|2020-08-18 15:25:00|4565.3|4562.5|4570.6|4567.8|4573.6|4570.8|4563.9|4561.1|3316
1597764600000|2020-08-18 15:30:00|4570.9|4568.1|4575|4572.2|4579.9|4577.1|4570.3|4567.5|3791
1597764900000|2020-08-18 15:35:00|4575.3|4572.5|4570.3|4567.5|4577.6|4574.8|4569.3|4566.5|2408
1597765200000|2020-08-18 15:40:00|4571|4568.2|4572.6|4569.8|4573.6|4570.8|4570.6|4567.8|826
1597765500000|2020-08-18 15:45:00|4573|4570.2|4574.6|4571.8|4575.6|4572.8|4570.6|4567.8|1920
1597765800000|2020-08-18 15:50:00|4575|4572.2|4573.6|4570.8|4578|4575.2|4571.5|4568.7|1672
1597766100000|2020-08-18 15:55:00|4574|4571.2|4572.3|4569.5|4575.6|4572.8|4570.6|4567.8|695
1597766400000|2020-08-18 16:00:00|4572|4569.2|4576.7|4573.9|4577.7|4574.9|4571.3|4568.5|927
1597766700000|2020-08-18 16:05:00|4577|4574.2|4580.3|4577.5|4580.3|4577.5|4576.7|4573.9|1918
1597767000000|2020-08-18 16:10:00|4580.7|4577.9|4576.3|4573.5|4581|4578.2|4576.3|4573.5|535
1597767300000|2020-08-18 16:15:00|4575.3|4572.5|4580.3|4577.5|4581|4578.2|4574.3|4571.5|958
1597767600000|2020-08-18 16:20:00|4581.2|4578.4|4578|4575.2|4581.4|4578.6|4578|4575.2|503
1597767900000|2020-08-18 16:25:00|4578.4|4575.6|4579.7|4576.9|4581.4|4578.6|4578.4|4575.6|591
1597768200000|2020-08-18 16:30:00|4580|4577.2|4575.4|4572.6|4580.7|4577.9|4575|4572.2|635
1597768500000|2020-08-18 16:35:00|4575.7|4572.9|4571.7|4568.9|4576.4|4573.6|4570.9|4568.1|7847
1597768800000|2020-08-18 16:40:00|4572.2|4569.4|4573.7|4570.9|4575.7|4572.9|4571.7|4568.9|2439
1597769100000|2020-08-18 16:45:00|4573.4|4570.6|4576.7|4573.9|4577.4|4574.6|4572.7|4569.9|554
1597769400000|2020-08-18 16:50:00|4576.4|4573.6|4576.7|4573.9|4578.4|4575.6|4571.1|4568.3|887
1597769700000|2020-08-18 16:55:00|4577.1|4574.3|4578.2|4575.4|4579.1|4576.3|4576.1|4573.3|493
1597770000000|2020-08-18 17:00:00|4578.1|4575.3|4570.1|4567.3|4578.2|4575.4|4569.7|4566.9|654
1597770300000|2020-08-18 17:05:00|4569.4|4566.6|4568.1|4565.3|4571.4|4568.6|4567.1|4564.3|1030
1597770600000|2020-08-18 17:10:00|4567.1|4564.3|4566.4|4563.6|4569.1|4566.3|4566.4|4563.6|320
1597770900000|2020-08-18 17:15:00|4567.1|4564.3|4571.4|4568.6|4571.8|4569|4567.1|4564.3|457
1597771200000|2020-08-18 17:20:00|4571.8|4569|4563.4|4560.6|4572.4|4569.6|4561.8|4559|859
1597771500000|2020-08-18 17:25:00|4563.8|4561|4569.1|4566.3|4572.1|4569.3|4563.8|4561|1265
1597771800000|2020-08-18 17:30:00|4569.3|4566.5|4573.5|4570.7|4576|4573.2|4567.4|4564.6|995
1597772100000|2020-08-18 17:35:00|4573.8|4571|4575.5|4572.7|4575.8|4573|4573.1|4570.3|237
1597772400000|2020-08-18 17:40:00|4575.8|4573|4575.1|4572.3|4577.1|4574.3|4574.1|4571.3|327
1597772700000|2020-08-18 17:45:00|4575.3|4572.5|4576.3|4573.5|4577.8|4575|4574.1|4571.3|524
1597773000000|2020-08-18 17:50:00|4576.1|4573.3|4577.2|4574.4|4578.2|4575.4|4574.1|4571.3|607
1597773300000|2020-08-18 17:55:00|4576.8|4574|4578.8|4576|4579.8|4577|4576.8|4574|805
1597773600000|2020-08-18 18:00:00|4579|4576.2|4579.7|4576.9|4581.8|4579|4578.8|4576|1984
1597773900000|2020-08-18 18:05:00|4579.5|4576.7|4578.5|4575.7|4580.8|4578|4577.5|4574.7|368
1597774200000|2020-08-18 18:10:00|4578.8|4576|4575.8|4573|4580.2|4577.4|4575.5|4572.7|583
1597774500000|2020-08-18 18:15:00|4576.2|4573.4|4575.8|4573|4578.8|4576|4573.5|4570.7|1332
1597774800000|2020-08-18 18:20:00|4575.7|4572.9|4581.2|4578.4|4581.7|4578.9|4573.5|4570.7|991
1597775100000|2020-08-18 18:25:00|4581.5|4578.7|4584.2|4581.4|4587.9|4585.1|4578.2|4575.4|4262
1597775400000|2020-08-18 18:30:00|4584.5|4581.7|4585.9|4583.1|4588.5|4585.7|4583.5|4580.7|1369
1597775700000|2020-08-18 18:35:00|4586.2|4583.4|4574.5|4571.7|4586.9|4584.1|4574.5|4571.7|663
1597776000000|2020-08-18 18:40:00|4575.2|4572.4|4572.2|4569.4|4576|4573.2|4572.2|4569.4|1491
1597776300000|2020-08-18 18:45:00|4572.6|4569.8|4570.6|4567.8|4573.6|4570.8|4570.1|4567.3|674
1597776600000|2020-08-18 18:50:00|4570.9|4568.1|4560.2|4557.4|4571.2|4568.4|4560.2|4557.4|1641
1597776900000|2020-08-18 18:55:00|4559.9|4557.1|4561.4|4558.6|4562.9|4560.1|4559.6|4556.8|405
1597777200000|2020-08-18 19:00:00|4561.2|4558.4|4562.6|4559.8|4563.6|4560.8|4559.9|4557.1|316
1597777500000|2020-08-18 19:05:00|4561.9|4559.1|4560.3|4557.5|4564.6|4561.8|4560.3|4557.5|252
1597777800000|2020-08-18 19:10:00|4560.4|4557.6|4560.3|4557.5|4563.3|4560.5|4560.3|4557.5|691
1597778100000|2020-08-18 19:15:00|4560.6|4557.8|4558.3|4555.5|4560.9|4558.1|4558.3|4555.5|342
1597778400000|2020-08-18 19:20:00|4559.3|4556.5|4552.6|4549.8|4560.3|4557.5|4552.1|4549.3|1237
1597778700000|2020-08-18 19:25:00|4552.3|4549.5|4553.5|4550.7|4554|4551.2|4548.1|4545.3|429
1597779000000|2020-08-18 19:30:00|4553.1|4550.3|4549.1|4546.3|4554.3|4551.5|4548.3|4545.5|437
1597779300000|2020-08-18 19:35:00|4549.3|4546.5|4549|4546.2|4550|4547.2|4548|4545.2|378
1597779600000|2020-08-18 19:40:00|4549.1|4546.3|4552.1|4549.3|4553.1|4550.3|4549|4546.2|256
1597779900000|2020-08-18 19:45:00|4552|4549.2|4552.7|4549.9|4553.6|4550.8|4550.6|4547.8|105
1597780200000|2020-08-18 19:50:00|4552.5|4549.7|4551.2|4548.4|4552.7|4549.9|4549.3|4546.5|105
1597780500000|2020-08-18 19:55:00|4551|4548.2|4552.7|4549.9|4555|4552.2|4549|4546.2|1113
1597780800000|2020-08-18 20:00:00|4552.3|4549.5|4548.3|4545.5|4552.3|4549.5|4547.3|4544.5|190
1597781100000|2020-08-18 20:05:00|4549|4546.2|4549.3|4546.5|4549.3|4546.5|4545.8|4543|132
1597781400000|2020-08-18 20:10:00|4548.8|4546|4547.7|4544.9|4549.3|4546.5|4547.3|4544.5|365
1597781700000|2020-08-18 20:15:00|4548|4545.2|4548.2|4545.4|4549.2|4546.4|4547.7|4544.9|53
1597782000000|2020-08-18 20:20:00|4548|4545.2|4550|4547.2|4550|4547.2|4548|4545.2|74
1597782300000|2020-08-18 20:25:00|4549.7|4546.9|4552.7|4549.9|4552.7|4549.9|4549|4546.2|77
1597782600000|2020-08-18 20:30:00|4552|4549.2|4537.7|4534.9|4552|4549.2|4537.1|4534.3|1246
1597782900000|2020-08-18 20:35:00|4537.4|4534.6|4541.7|4538.9|4542.1|4539.3|4536.4|4533.6|197
1597783200000|2020-08-18 20:40:00|4541.6|4538.8|4544.1|4541.3|4544.7|4541.9|4541.6|4538.8|121
1597783500000|2020-08-18 20:45:00|4543.9|4541.1|4540.4|4537.6|4543.9|4541.1|4539.7|4536.9|226
1597783800000|2020-08-18 20:50:00|4539.9|4537.1|4546.6|4543.8|4546.6|4543.8|4539.9|4537.1|103
1597784100000|2020-08-18 20:55:00|4546.4|4543.6|4540.6|4537.8|4546.6|4543.8|4540.4|4537.6|124
1597784400000|2020-08-18 21:00:00|4540.4|4537.6|4545.4|4542.6|4546.1|4543.3|4540.4|4537.6|26
1597784700000|2020-08-18 21:05:00|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|11
1597785000000|2020-08-18 21:10:00|4546.8|4544|4546.6|4543.8|4547.1|4544.3|4546.6|4543.8|6
1597785300000|2020-08-18 21:15:00|4547|4543|4553.1|4549.1|4553.4|4550.3|4545.7|4537.1|39
1597785600000|2020-08-18 21:20:00|4552.3|4549.5|4549.6|4546.8|4555.1|4551.3|4540.5|4534.6|55
1597785900000|2020-08-18 21:25:00|4550.3|4547.5|4550.6|4540.6|4550.6|4547.5|4547.6|4538.1|3
1597786200000|2020-08-18 21:30:00|4548.1|4538.1|4552.1|4542.1|4552.1|4542.1|4544.1|4535.1|1
1597786500000|2020-08-18 21:35:00|4549.6|4539.6|4550.1|4540.1|4550.1|4540.1|4549.6|4539.6|0
1597786800000|2020-08-18 21:40:00|4550.6|4540.6|4550.1|4540.1|4550.6|4540.6|4550.1|4540.1|0
1597787400000|2020-08-18 21:50:00|4550.7|4540.7|4548.3|4538.3|4552.1|4542.1|4546.8|4536.8|45
1597787700000|2020-08-18 21:55:00|4541.2|4538.4|4542.8|4538.8|4544.6|4539.4|4539.7|4533.6|20
1597795200000|2020-08-19 00:00:00|4559.2|4556.4|4558.7|4555.9|4564.8|4560.1|4554.7|4551.9|147
1597795500000|2020-08-19 00:05:00|4558.5|4555.7|4557.9|4555.1|4559.7|4556.9|4554.7|4551.9|109
1597795800000|2020-08-19 00:10:00|4558.2|4555.4|4554|4551.2|4558.2|4555.4|4553|4550.2|100
1597796100000|2020-08-19 00:15:00|4553.9|4551.1|4548.4|4545.6|4553.9|4551.1|4548|4545.2|57
1597796400000|2020-08-19 00:20:00|4548.7|4545.9|4552.9|4550.1|4552.9|4550.1|4548.7|4545.9|44
1597796700000|2020-08-19 00:25:00|4552.7|4549.9|4549.1|4546.3|4552.7|4549.9|4548.4|4545.6|30
1597797000000|2020-08-19 00:30:00|4548.6|4545.8|4548.4|4545.6|4549.4|4546.6|4546.1|4543.3|38
1597797300000|2020-08-19 00:35:00|4548.1|4545.3|4548.4|4545.6|4549.4|4546.6|4546.1|4543.3|39
1597797600000|2020-08-19 00:40:00|4549.4|4546.6|4550.1|4547.3|4551.1|4548.3|4547.1|4544.3|30
1597797900000|2020-08-19 00:45:00|4551.1|4548.3|4547.9|4545.1|4551.1|4548.3|4546.6|4543.8|24
1597798200000|2020-08-19 00:50:00|4548.1|4545.3|4548.9|4546.1|4551.6|4548.8|4548.1|4545.3|27
1597798500000|2020-08-19 00:55:00|4549.1|4546.3|4552.1|4549.3|4554.1|4551.3|4548.1|4545.3|18
1597798800000|2020-08-19 01:00:00|4551.9|4549.1|4558.9|4556.1|4559.1|4556.3|4551.1|4548.3|69
1597799100000|2020-08-19 01:05:00|4558.6|4555.8|4560.1|4557.3|4562.1|4559.3|4557.1|4554.3|52
1597799400000|2020-08-19 01:10:00|4560.4|4557.6|4559.3|4556.5|4560.8|4558|4556.1|4553.3|62
1597799700000|2020-08-19 01:15:00|4559.1|4556.3|4560.5|4557.7|4560.8|4558|4558.5|4555.7|53
1597800000000|2020-08-19 01:20:00|4560.1|4557.3|4560|4557.2|4560.5|4557.7|4558.5|4555.7|28
1597800300000|2020-08-19 01:25:00|4559.1|4556.3|4559|4556.2|4562.6|4559.8|4558.6|4555.8|244
1597800600000|2020-08-19 01:30:00|4558.1|4555.3|4560.1|4557.3|4560.5|4557.7|4557.8|4555|51
1597800900000|2020-08-19 01:35:00|4560.3|4557.5|4561|4558.2|4564.1|4561.3|4560.3|4557.5|178
1597801200000|2020-08-19 01:40:00|4561.2|4558.4|4563.2|4560.4|4563.2|4560.4|4559.2|4556.4|161
1597801500000|2020-08-19 01:45:00|4562.3|4559.5|4562.8|4560|4564.2|4561.4|4561.7|4558.9|189
1597801800000|2020-08-19 01:50:00|4563.2|4560.4|4563.2|4560.4|4564.2|4561.4|4562.2|4559.4|24
1597802100000|2020-08-19 01:55:00|4562.8|4560|4559.2|4556.4|4562.8|4560|4555.7|4552.9|83
1597802400000|2020-08-19 02:00:00|4559|4556.2|4562.7|4559.9|4563.3|4560.5|4558.7|4555.9|57
1597802700000|2020-08-19 02:05:00|4562.8|4560|4562.2|4559.4|4563.7|4560.9|4562|4559.2|31
1597803000000|2020-08-19 02:10:00|4561.5|4558.7|4562.4|4559.6|4562.9|4560.1|4561.2|4558.4|82
1597803300000|2020-08-19 02:15:00|4562.2|4559.4|4563.2|4560.4|4563.9|4561.1|4562.2|4559.4|9
1597803600000|2020-08-19 02:20:00|4563.4|4560.6|4561.2|4558.4|4563.7|4560.9|4560.7|4557.9|15
1597803900000|2020-08-19 02:25:00|4561.5|4558.7|4559.2|4556.4|4562.2|4559.4|4559.2|4556.4|13
1597804200000|2020-08-19 02:30:00|4559.9|4557.1|4561.2|4558.4|4561.6|4558.8|4558.7|4555.9|41
1597804500000|2020-08-19 02:35:00|4561.7|4558.9|4561.2|4558.4|4562.2|4559.4|4561.2|4558.4|11
1597804800000|2020-08-19 02:40:00|4560.9|4558.1|4560.6|4557.8|4561.2|4558.4|4559.9|4557.1|19
1597805100000|2020-08-19 02:45:00|4559.9|4557.1|4561.9|4559.1|4562.9|4560.1|4559.9|4557.1|414
1597805400000|2020-08-19 02:50:00|4561.8|4559|4560.6|4557.8|4561.9|4559.1|4560.3|4557.5|13
1597805700000|2020-08-19 02:55:00|4560.8|4558|4561.3|4558.5|4561.9|4559.1|4560.6|4557.8|21
1597806000000|2020-08-19 03:00:00|4561.6|4558.8|4561.6|4558.8|4561.6|4558.8|4560.6|4557.8|25
1597806300000|2020-08-19 03:05:00|4561.3|4558.5|4557.3|4554.5|4561.3|4558.5|4556.6|4553.8|57
1597806600000|2020-08-19 03:10:00|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4556.6|4553.8|55
1597806900000|2020-08-19 03:15:00|4558.6|4555.8|4560.8|4558|4560.8|4558|4557.6|4554.8|45
1597807200000|2020-08-19 03:20:00|4561.3|4558.5|4558|4555.2|4561.3|4558.5|4557|4554.2|276
1597807500000|2020-08-19 03:25:00|4557|4554.2|4557|4554.2|4558.1|4555.3|4556.5|4553.7|22
1597807800000|2020-08-19 03:30:00|4557.5|4554.7|4560|4557.2|4560|4557.2|4556.8|4554|77
1597808100000|2020-08-19 03:35:00|4559.7|4556.9|4560.8|4558|4562|4559.2|4559.3|4556.5|47
1597808400000|2020-08-19 03:40:00|4561.3|4558.5|4559.7|4556.9|4561.8|4559|4559.7|4556.9|16
1597808700000|2020-08-19 03:45:00|4558.8|4556|4558|4555.2|4559.3|4556.5|4558|4555.2|88
1597809000000|2020-08-19 03:50:00|4558.3|4555.5|4555|4552.2|4558.3|4555.5|4555|4552.2|9
1597809300000|2020-08-19 03:55:00|4555.7|4552.9|4556|4553.2|4556.7|4553.9|4555|4552.2|25
1597809600000|2020-08-19 04:00:00|4555.9|4553.1|4555.9|4553.1|4556.5|4553.7|4555.4|4552.6|7
1597809900000|2020-08-19 04:05:00|4555.7|4552.9|4555.5|4552.7|4556.4|4553.6|4555|4552.2|265
1597810200000|2020-08-19 04:10:00|4555|4552.2|4556|4553.2|4556|4553.2|4554|4551.2|38
1597810500000|2020-08-19 04:15:00|4555|4552.2|4555|4552.2|4557|4554.2|4554|4551.2|43
1597810800000|2020-08-19 04:20:00|4554.5|4551.7|4553|4550.2|4554.7|4551.9|4552.5|4549.7|8
1597811100000|2020-08-19 04:25:00|4552.7|4549.9|4552.7|4549.9|4553|4550.2|4552.4|4549.6|23
1597811400000|2020-08-19 04:30:00|4552.6|4549.8|4551.6|4548.8|4553.1|4550.3|4551.1|4548.3|171
1597811700000|2020-08-19 04:35:00|4551.4|4548.6|4555.1|4552.3|4555.1|4552.3|4551.1|4548.3|16
1597812000000|2020-08-19 04:40:00|4554.1|4551.3|4555.1|4552.3|4555.6|4552.8|4553.6|4550.8|12
1597812300000|2020-08-19 04:45:00|4555.4|4552.6|4553.4|4550.6|4556.1|4553.3|4553.4|4550.6|29
1597812600000|2020-08-19 04:50:00|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4551.9|4549.1|11
1597812900000|2020-08-19 04:55:00|4553.8|4551|4553.4|4550.6|4554.4|4551.6|4553.3|4550.5|21
1597813200000|2020-08-19 05:00:00|4552.9|4550.1|4552.6|4549.8|4554.1|4551.3|4552.4|4549.6|22
1597813500000|2020-08-19 05:05:00|4552.4|4549.6|4551.1|4548.3|4553.1|4550.3|4551|4548.2|31
1597813800000|2020-08-19 05:10:00|4551|4548.2|4550.5|4547.7|4551|4548.2|4550.5|4547.7|15
1597814100000|2020-08-19 05:15:00|4550.8|4548|4553.6|4550.8|4554.1|4551.3|4550.5|4547.7|26
1597814400000|2020-08-19 05:20:00|4553.5|4550.7|4552.5|4549.7|4554.1|4551.3|4552.5|4549.7|10
1597814700000|2020-08-19 05:25:00|4552.8|4550|4550.1|4547.3|4553.1|4550.3|4550.1|4547.3|28
1597815000000|2020-08-19 05:30:00|4551.1|4548.3|4553.8|4551|4554.8|4552|4551.1|4548.3|148
1597815300000|2020-08-19 05:35:00|4554.1|4551.3|4551.3|4548.5|4556.1|4553.3|4551.1|4548.3|27
1597815600000|2020-08-19 05:40:00|4551.1|4548.3|4546.8|4544|4551.1|4548.3|4546.5|4543.7|204
1597815900000|2020-08-19 05:45:00|4546.2|4543.4|4546.5|4543.7|4548.9|4546.1|4545.8|4543|81
1597816200000|2020-08-19 05:50:00|4546.4|4543.6|4549.4|4546.6|4549.9|4547.1|4545.9|4543.1|137
1597816500000|2020-08-19 05:55:00|4549.9|4547.1|4549.4|4546.6|4550.9|4548.1|4548.9|4546.1|125
1597816800000|2020-08-19 06:00:00|4549.9|4547.1|4548.9|4546.1|4549.9|4547.1|4544.5|4541.7|118
1597817100000|2020-08-19 06:05:00|4548.4|4545.6|4549.2|4546.4|4549.2|4546.4|4546|4543.2|1048
1597817400000|2020-08-19 06:10:00|4548.8|4546|4544.9|4542.1|4548.8|4546|4542.2|4539.4|781
1597817700000|2020-08-19 06:15:00|4545.2|4542.4|4548.4|4545.6|4548.4|4545.6|4544.2|4541.4|98
1597818000000|2020-08-19 06:20:00|4548.5|4545.7|4551.2|4548.4|4551.2|4548.4|4545.2|4542.4|309
1597818300000|2020-08-19 06:25:00|4552.2|4549.4|4551.4|4548.6|4554.2|4551.4|4551.2|4548.4|202
1597818600000|2020-08-19 06:30:00|4551.2|4548.4|4551.7|4548.9|4555.5|4552.7|4550.2|4547.4|488
1597818900000|2020-08-19 06:35:00|4551.2|4548.4|4552.2|4549.4|4553.2|4550.4|4550.2|4547.4|137
1597819200000|2020-08-19 06:40:00|4551.6|4548.8|4550.2|4547.4|4552.2|4549.4|4550.2|4547.4|290
1597819500000|2020-08-19 06:45:00|4549.9|4547.1|4546.1|4543.3|4551.9|4549.1|4544.9|4542.1|90
1597819800000|2020-08-19 06:50:00|4545.7|4542.9|4547.3|4544.5|4548.3|4545.5|4545.3|4542.5|80
1597820100000|2020-08-19 06:55:00|4546.9|4544.1|4554.8|4552|4555.3|4552.5|4546.4|4543.6|159
1597820400000|2020-08-19 07:00:00|4554.6|4551.8|4548.9|4546.1|4554.6|4551.8|4545.3|4542.5|437
1597820700000|2020-08-19 07:05:00|4548.3|4545.5|4546.8|4544|4548.9|4546.1|4544.6|4541.8|201
1597821000000|2020-08-19 07:10:00|4546.3|4543.5|4545.4|4542.6|4548.3|4545.5|4545.3|4542.5|136
1597821300000|2020-08-19 07:15:00|4545.3|4542.5|4541.9|4539.1|4547.9|4545.1|4541.9|4539.1|1250
1597821600000|2020-08-19 07:20:00|4542.3|4539.5|4544.9|4542.1|4545.6|4542.8|4540.6|4537.8|2272
1597821900000|2020-08-19 07:25:00|4544.4|4541.6|4546.6|4543.8|4548.6|4545.8|4543.6|4540.8|588
1597822200000|2020-08-19 07:30:00|4547.3|4544.5|4553.9|4551.1|4554.8|4552|4546.6|4543.8|189
1597822500000|2020-08-19 07:35:00|4553.4|4550.6|4553.9|4551.1|4554.9|4552.1|4551.9|4549.1|564
1597822800000|2020-08-19 07:40:00|4553.6|4550.8|4554.6|4551.8|4557.1|4554.3|4551.9|4549.1|422
1597823100000|2020-08-19 07:45:00|4554.3|4551.5|4553.6|4550.8|4558.3|4555.5|4552.9|4550.1|1691
1597823400000|2020-08-19 07:50:00|4553.9|4551.1|4556.6|4553.8|4558.3|4555.5|4553.6|4550.8|1392
1597823700000|2020-08-19 07:55:00|4556.4|4553.6|4550.9|4548.1|4557.4|4554.6|4550.9|4548.1|199
1597824000000|2020-08-19 08:00:00|4551.3|4548.5|4549.3|4546.5|4551.6|4548.8|4544.9|4542.1|1454
1597824300000|2020-08-19 08:05:00|4549.4|4546.6|4540.6|4537.8|4549.6|4546.8|4540.3|4537.5|635
1597824600000|2020-08-19 08:10:00|4540.3|4537.5|4538.3|4535.5|4541.6|4538.8|4535.3|4532.5|1683
1597824900000|2020-08-19 08:15:00|4537.6|4534.8|4535.3|4532.5|4540.3|4537.5|4533.3|4530.5|1569
1597825200000|2020-08-19 08:20:00|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4534.3|4531.5|846
1597825500000|2020-08-19 08:25:00|4535.5|4532.7|4531.6|4528.8|4535.6|4532.8|4526.6|4523.8|2792
1597825800000|2020-08-19 08:30:00|4531.5|4528.7|4538.3|4535.5|4538.3|4535.5|4529.6|4526.8|2521
1597826100000|2020-08-19 08:35:00|4537.6|4534.8|4542.3|4539.5|4544|4541.2|4537.6|4534.8|2091
1597826400000|2020-08-19 08:40:00|4542.7|4539.9|4546|4543.2|4547.3|4544.5|4542.3|4539.5|1578
1597826700000|2020-08-19 08:45:00|4545.3|4542.5|4544.3|4541.5|4546.6|4543.8|4541|4538.2|496
1597827000000|2020-08-19 08:50:00|4543.3|4540.5|4546.3|4543.5|4547.3|4544.5|4543|4540.2|232
1597827300000|2020-08-19 08:55:00|4546|4543.2|4546|4543.2|4548.7|4545.9|4545|4542.2|356
1597827600000|2020-08-19 09:00:00|4545.7|4542.9|4548.7|4545.9|4549|4546.2|4545|4542.2|388
1597827900000|2020-08-19 09:05:00|4548.3|4545.5|4551.7|4548.9|4554|4551.2|4548.3|4545.5|1455
1597828200000|2020-08-19 09:10:00|4552.3|4549.5|4548.7|4545.9|4553|4550.2|4547.8|4545|534
1597828500000|2020-08-19 09:15:00|4549|4546.2|4555|4552.2|4555.8|4553|4549|4546.2|925
1597828800000|2020-08-19 09:20:00|4555.3|4552.5|4550|4547.2|4557|4554.2|4550|4547.2|1668
1597829100000|2020-08-19 09:25:00|4549.4|4546.6|4546|4543.2|4549.4|4546.6|4544.3|4541.5|1081
1597829400000|2020-08-19 09:30:00|4546.4|4543.6|4547.7|4544.9|4547.7|4544.9|4544.7|4541.9|257
1597829700000|2020-08-19 09:35:00|4547.4|4544.6|4546|4543.2|4548|4545.2|4544.7|4541.9|226
1597830000000|2020-08-19 09:40:00|4546.4|4543.6|4549|4546.2|4552|4549.2|4545|4542.2|902
1597830300000|2020-08-19 09:45:00|4548.5|4545.7|4548.3|4545.5|4550|4547.2|4544.3|4541.5|386
1597830600000|2020-08-19 09:50:00|4548.2|4545.4|4554|4551.2|4554.3|4551.5|4547.7|4544.9|599
1597830900000|2020-08-19 09:55:00|4552.7|4549.9|4546.3|4543.5|4552.7|4549.9|4546|4543.2|199
1597831200000|2020-08-19 10:00:00|4546.7|4543.9|4550.7|4547.9|4550.7|4547.9|4545.7|4542.9|823
1597831500000|2020-08-19 10:05:00|4551|4548.2|4549.7|4546.9|4552.2|4549.4|4549.7|4546.9|1088
1597831800000|2020-08-19 10:10:00|4550.1|4547.3|4542.2|4539.4|4550.4|4547.6|4542.2|4539.4|841
1597832100000|2020-08-19 10:15:00|4542.1|4539.3|4536.9|4534.1|4542.6|4539.8|4536.4|4533.6|973
1597832400000|2020-08-19 10:20:00|4536.8|4534|4539.1|4536.3|4540.9|4538.1|4535.1|4532.3|284
1597832700000|2020-08-19 10:25:00|4539.4|4536.6|4537.4|4534.6|4540.1|4537.3|4536.1|4533.3|556
1597833000000|2020-08-19 10:30:00|4537.1|4534.3|4536.1|4533.3|4538.8|4536|4535.8|4533|600
1597833300000|2020-08-19 10:35:00|4536.8|4534|4540.7|4537.9|4541.1|4538.3|4536.8|4534|1671
1597833600000|2020-08-19 10:40:00|4541|4538.2|4542.4|4539.6|4542.8|4540|4540.1|4537.3|269
1597833900000|2020-08-19 10:45:00|4543.1|4540.3|4543.4|4540.6|4544.8|4542|4543.1|4540.3|163
1597834200000|2020-08-19 10:50:00|4543.1|4540.3|4546.4|4543.6|4547.7|4544.9|4542.4|4539.6|846
1597834500000|2020-08-19 10:55:00|4546.1|4543.3|4546.7|4543.9|4547.7|4544.9|4545.4|4542.6|190
1597834800000|2020-08-19 11:00:00|4547.7|4544.9|4546.7|4543.9|4547.7|4544.9|4546.7|4543.9|146
1597835100000|2020-08-19 11:05:00|4547.1|4544.3|4547.7|4544.9|4548.4|4545.6|4547.1|4544.3|80
1597835400000|2020-08-19 11:10:00|4547.4|4544.6|4545.7|4542.9|4547.4|4544.6|4545.7|4542.9|175
1597835700000|2020-08-19 11:15:00|4546.1|4543.3|4544.6|4541.8|4546.7|4543.9|4543.7|4540.9|477
1597836000000|2020-08-19 11:20:00|4544.4|4541.6|4547.1|4544.3|4547.1|4544.3|4544.4|4541.6|251
1597836300000|2020-08-19 11:25:00|4547.5|4544.7|4543.5|4540.7|4547.8|4545|4543.5|4540.7|216
1597836600000|2020-08-19 11:30:00|4542.6|4539.8|4546.2|4543.4|4547.2|4544.4|4541.5|4538.7|1387
1597836900000|2020-08-19 11:35:00|4545.5|4542.7|4546.5|4543.7|4547.2|4544.4|4544.8|4542|271
1597837200000|2020-08-19 11:40:00|4547.2|4544.4|4545.8|4543|4547.2|4544.4|4545.2|4542.4|41
1597837500000|2020-08-19 11:45:00|4545.5|4542.7|4548.2|4545.4|4548.5|4545.7|4544.5|4541.7|91
1597837800000|2020-08-19 11:50:00|4548.3|4545.5|4549.5|4546.7|4551.5|4548.7|4548.3|4545.5|289
1597838100000|2020-08-19 11:55:00|4549.8|4547|4548.3|4545.5|4549.8|4547|4548.2|4545.4|192
1597838400000|2020-08-19 12:00:00|4548.2|4545.4|4545.2|4542.4|4548.2|4545.4|4544.2|4541.4|467
1597838700000|2020-08-19 12:05:00|4545.9|4543.1|4543.5|4540.7|4546.2|4543.4|4542.2|4539.4|861
1597839000000|2020-08-19 12:10:00|4543.9|4541.1|4544.2|4541.4|4545.5|4542.7|4542.5|4539.7|188
1597839300000|2020-08-19 12:15:00|4544.5|4541.7|4541.2|4538.4|4547.5|4544.7|4540.2|4537.4|607
1597839600000|2020-08-19 12:20:00|4541.4|4538.6|4538.2|4535.4|4541.5|4538.7|4538.2|4535.4|395
1597839900000|2020-08-19 12:25:00|4538.4|4535.6|4542.9|4540.1|4543.9|4541.1|4538.4|4535.6|344
1597840200000|2020-08-19 12:30:00|4543.2|4540.4|4540.2|4537.4|4543.2|4540.4|4538.2|4535.4|643
1597840500000|2020-08-19 12:35:00|4539.9|4537.1|4536.2|4533.4|4541.2|4538.4|4535.2|4532.4|1419
1597840800000|2020-08-19 12:40:00|4536.6|4533.8|4538.3|4535.5|4544.1|4541.3|4536.2|4533.4|590
1597841100000|2020-08-19 12:45:00|4538.1|4535.3|4539.6|4536.8|4539.6|4536.8|4537|4534.2|158
1597841400000|2020-08-19 12:50:00|4540|4537.2|4544.3|4541.5|4544.3|4541.5|4540|4537.2|292
1597841700000|2020-08-19 12:55:00|4544.6|4541.8|4543|4540.2|4545.3|4542.5|4542.6|4539.8|209
1597842000000|2020-08-19 13:00:00|4542.6|4539.8|4533.3|4530.5|4546.6|4543.8|4530|4527.2|1206
1597842300000|2020-08-19 13:05:00|4533.1|4530.3|4534|4531.2|4535.3|4532.5|4532.6|4529.8|1131
1597842600000|2020-08-19 13:10:00|4533.6|4530.8|4537.3|4534.5|4540|4537.2|4532|4529.2|550
1597842900000|2020-08-19 13:15:00|4538|4535.2|4539.6|4536.8|4540|4537.2|4536.6|4533.8|479
1597843200000|2020-08-19 13:20:00|4540|4537.2|4548|4545.2|4548|4545.2|4537|4534.2|665
1597843500000|2020-08-19 13:25:00|4547.7|4544.9|4544.3|4541.5|4548.3|4545.5|4543.7|4540.9|961
1597843800000|2020-08-19 13:30:00|4544.2|4541.4|4544.3|4541.5|4549.6|4546.8|4543.3|4540.5|2846
1597844100000|2020-08-19 13:35:00|4543.6|4540.8|4544.8|4542|4546.6|4543.8|4543.6|4540.8|655
1597844400000|2020-08-19 13:40:00|4545|4542.2|4542.3|4539.5|4548.3|4545.5|4542.1|4539.3|1968
1597844700000|2020-08-19 13:45:00|4542.6|4539.8|4539.6|4536.8|4544.6|4541.8|4538.1|4535.3|563
1597845000000|2020-08-19 13:50:00|4539.3|4536.5|4537.5|4534.7|4540.6|4537.8|4536.6|4533.8|1281
1597845300000|2020-08-19 13:55:00|4537.6|4534.8|4526|4523.2|4537.6|4534.8|4523.6|4520.8|1914
1597845600000|2020-08-19 14:00:00|4525.4|4522.6|4528.2|4525.4|4531.1|4528.3|4523.7|4520.9|2591
1597845900000|2020-08-19 14:05:00|4528.4|4525.6|4525.1|4522.3|4528.4|4525.6|4525.1|4522.3|1490
1597846200000|2020-08-19 14:10:00|4525.4|4522.6|4526.6|4523.8|4528.4|4525.6|4525.1|4522.3|506
1597846500000|2020-08-19 14:15:00|4526.7|4523.9|4525.2|4522.4|4528.4|4525.6|4525.1|4522.3|831
1597846800000|2020-08-19 14:20:00|4525.4|4522.6|4521.1|4518.3|4525.4|4522.6|4520.1|4517.3|1191
1597847100000|2020-08-19 14:25:00|4521.4|4518.6|4523.7|4520.9|4527.1|4524.3|4521.1|4518.3|1182
1597847400000|2020-08-19 14:30:00|4524.7|4521.9|4561.7|4558.9|4564.7|4561.9|4524.7|4519.2|6459
1597847700000|2020-08-19 14:35:00|4562|4559.2|4552.2|4549.4|4567.7|4564.9|4550.7|4547.9|2967
1597848000000|2020-08-19 14:40:00|4551.7|4548.9|4552.7|4549.9|4557.7|4554.9|4551.7|4548.9|1744
1597848300000|2020-08-19 14:45:00|4552.2|4549.4|4538.7|4535.9|4554.4|4551.6|4538.4|4535.6|1390
1597848600000|2020-08-19 14:50:00|4539.1|4536.3|4538.4|4535.6|4539.4|4536.6|4535.4|4532.6|1041
1597848900000|2020-08-19 14:55:00|4538.1|4535.3|4540|4537.2|4540|4537.2|4529.6|4526.8|2424
1597849200000|2020-08-19 15:00:00|4540.4|4537.6|4541|4538.2|4548.4|4545.6|4535|4532.2|2235
1597849500000|2020-08-19 15:05:00|4542|4539.2|4542|4539.2|4544.5|4541.7|4537|4534.2|1906
1597849800000|2020-08-19 15:10:00|4541.7|4538.9|4543.7|4540.9|4548|4545.2|4536.9|4534.1|4947
1597850100000|2020-08-19 15:15:00|4544|4541.2|4547.8|4545|4547.8|4545|4539|4536.2|1349
1597850400000|2020-08-19 15:20:00|4548.2|4545.4|4555.4|4552.6|4555.4|4552.6|4545|4542.2|1714
1597850700000|2020-08-19 15:25:00|4554.9|4552.1|4561.1|4558.3|4569.7|4566.9|4554.9|4552.1|4050
1597851000000|2020-08-19 15:30:00|4561.4|4558.6|4568.4|4565.6|4570.4|4567.6|4561.4|4558.6|2609
1597851300000|2020-08-19 15:35:00|4568.7|4565.9|4572.4|4569.6|4573.4|4570.6|4568.1|4565.3|1152
1597851600000|2020-08-19 15:40:00|4573.1|4570.3|4577.4|4574.6|4577.4|4574.6|4572.1|4569.3|991
1597851900000|2020-08-19 15:45:00|4577.7|4574.9|4578.4|4575.6|4583.4|4580.6|4573.7|4570.9|2513
1597852200000|2020-08-19 15:50:00|4578.7|4575.9|4578.4|4575.6|4580.9|4578.1|4575.7|4572.9|1067
1597852500000|2020-08-19 15:55:00|4579.4|4576.6|4577.4|4574.6|4582.7|4579.9|4575.4|4572.6|2160
1597852800000|2020-08-19 16:00:00|4577.7|4574.9|4579.4|4576.6|4581.4|4578.6|4576.1|4573.3|848
1597853100000|2020-08-19 16:05:00|4579.3|4576.5|4569|4566.2|4580.1|4577.3|4568.1|4565.3|1790
1597853400000|2020-08-19 16:10:00|4568.8|4566|4565.1|4562.3|4569.1|4566.3|4564.5|4561.7|464
1597853700000|2020-08-19 16:15:00|4565|4562.2|4562.8|4560|4569.1|4566.3|4562.1|4559.3|742
1597854000000|2020-08-19 16:20:00|4563.1|4560.3|4568.1|4565.3|4570.1|4567.3|4561.8|4559|1275
1597854300000|2020-08-19 16:25:00|4568.5|4565.7|4570|4567.2|4570.1|4567.3|4567.1|4564.3|169
1597854600000|2020-08-19 16:30:00|4570.1|4567.3|4567.8|4565|4573.3|4570.5|4567.8|4565|1455
1597854900000|2020-08-19 16:35:00|4567.4|4564.6|4564.4|4561.6|4569.4|4566.6|4564.1|4561.3|613
1597855200000|2020-08-19 16:40:00|4565.1|4562.3|4564.2|4561.4|4567.8|4565|4564.2|4561.4|228
1597855500000|2020-08-19 16:45:00|4564.3|4561.5|4566.5|4563.7|4567.5|4564.7|4564.2|4561.4|314
1597855800000|2020-08-19 16:50:00|4566.8|4564|4567.5|4564.7|4567.5|4564.7|4563.2|4560.4|470
1597856100000|2020-08-19 16:55:00|4567.3|4564.5|4570.5|4567.7|4570.5|4567.7|4566.8|4564|282
1597856400000|2020-08-19 17:00:00|4570|4567.2|4570.5|4567.7|4573.5|4570.7|4569.8|4567|737
1597856700000|2020-08-19 17:05:00|4571.5|4568.7|4577|4574.2|4579.8|4577|4570.5|4567.7|769
1597857000000|2020-08-19 17:10:00|4577.3|4574.5|4577.5|4574.7|4579.5|4576.7|4576.8|4574|334
1597857300000|2020-08-19 17:15:00|4577.3|4574.5|4574.8|4572|4580.5|4577.7|4574.2|4571.4|1636
1597857600000|2020-08-19 17:20:00|4575.2|4572.4|4576.2|4573.4|4579.5|4576.7|4575.2|4572.4|512
1597857900000|2020-08-19 17:25:00|4576.5|4573.7|4573.5|4570.7|4577.6|4574.8|4572.2|4569.4|439
1597858200000|2020-08-19 17:30:00|4573.9|4571.1|4572.2|4569.4|4577.5|4574.7|4571.9|4569.1|917
1597858500000|2020-08-19 17:35:00|4572.4|4569.6|4569.1|4566.3|4572.4|4569.6|4568.6|4565.8|393
1597858800000|2020-08-19 17:40:00|4569.2|4566.4|4569.9|4567.1|4570.9|4568.1|4567.9|4565.1|275
1597859100000|2020-08-19 17:45:00|4570.1|4567.3|4567.9|4565.1|4571.9|4569.1|4566.9|4564.1|549
1597859400000|2020-08-19 17:50:00|4568.1|4565.3|4566.9|4564.1|4570.9|4568.1|4566.9|4564.1|1021
1597859700000|2020-08-19 17:55:00|4566.6|4563.8|4574|4571.2|4576.1|4573.3|4566.1|4563.3|672
1597860000000|2020-08-19 18:00:00|4574.2|4571.4|4573.8|4571|4579.1|4576.3|4573.7|4570.9|2312
1597860300000|2020-08-19 18:05:00|4574|4571.2|4574.7|4571.9|4575.7|4572.9|4569.8|4567|637
1597860600000|2020-08-19 18:10:00|4574.3|4571.5|4554.1|4551.3|4574.7|4571.9|4553.2|4550.4|3883
1597860900000|2020-08-19 18:15:00|4553.7|4550.9|4562.7|4559.9|4563.7|4560.9|4553.7|4550.9|2439
1597861200000|2020-08-19 18:20:00|4563.3|4560.5|4567|4564.2|4571.7|4568.9|4561.7|4558.9|1382
1597861500000|2020-08-19 18:25:00|4567.3|4564.5|4571|4568.2|4580|4577.2|4564.7|4561.9|4066
1597861800000|2020-08-19 18:30:00|4570.8|4568|4578.4|4575.6|4579|4576.2|4570.3|4567.5|1563
1597862100000|2020-08-19 18:35:00|4578|4575.2|4565.7|4562.9|4578.4|4575.6|4565.7|4562.9|1197
1597862400000|2020-08-19 18:40:00|4565.9|4563.1|4566|4563.2|4567.7|4564.9|4565.4|4562.6|336
1597862700000|2020-08-19 18:45:00|4566.4|4563.6|4567|4564.2|4567.7|4564.9|4565.4|4562.6|634
1597863000000|2020-08-19 18:50:00|4566.9|4564.1|4569.4|4566.6|4570.7|4567.9|4566.9|4564.1|136
1597863300000|2020-08-19 18:55:00|4570|4567.2|4571.2|4568.4|4573.7|4570.9|4568.7|4565.9|156
1597863600000|2020-08-19 19:00:00|4570.9|4568.1|4569.4|4566.6|4572.2|4569.4|4568.7|4565.9|131
1597863900000|2020-08-19 19:05:00|4569|4566.2|4568.8|4566|4569.4|4566.6|4568.4|4565.6|79
1597864200000|2020-08-19 19:10:00|4568.4|4565.6|4564.8|4562|4568.9|4566.1|4561.8|4559|1006
1597864500000|2020-08-19 19:15:00|4564.9|4562.1|4563.9|4561.1|4566.8|4564|4563.4|4560.6|123
1597864800000|2020-08-19 19:20:00|4564.1|4561.3|4559.4|4556.6|4564.1|4561.3|4559.4|4556.6|225
1597865100000|2020-08-19 19:25:00|4559.8|4557|4559.4|4556.6|4563.1|4560.3|4558.1|4555.3|229
1597865400000|2020-08-19 19:30:00|4559.1|4556.3|4560.9|4558.1|4562.4|4559.6|4559.1|4556.3|69
1597865700000|2020-08-19 19:35:00|4561.1|4558.3|4554.4|4551.6|4561.4|4558.6|4553.8|4551|770
1597866000000|2020-08-19 19:40:00|4553.8|4551|4557.8|4555|4559.3|4556.5|4553.1|4550.3|231
1597866300000|2020-08-19 19:45:00|4557.1|4554.3|4558.1|4555.3|4559.4|4556.6|4555.4|4552.6|437
1597866600000|2020-08-19 19:50:00|4558.4|4555.6|4562.1|4559.3|4562.1|4559.3|4556.4|4553.6|180
1597866900000|2020-08-19 19:55:00|4562.7|4559.9|4563|4560.2|4563.1|4560.3|4561.5|4558.7|138
1597867200000|2020-08-19 20:00:00|4562.8|4560|4565.1|4562.3|4565.8|4563|4561.5|4558.7|210
1597867500000|2020-08-19 20:05:00|4565|4562.2|4567.5|4564.7|4567.8|4565|4564.8|4562|89
1597867800000|2020-08-19 20:10:00|4567.3|4564.5|4562|4559.2|4567.5|4564.7|4561.8|4559|100
1597868100000|2020-08-19 20:15:00|4562.1|4559.3|4561.8|4559|4563.1|4560.3|4561.8|4559|11
1597868400000|2020-08-19 20:20:00|4561.5|4558.7|4562.8|4560|4562.8|4560|4561.1|4558.3|2
1597868700000|2020-08-19 20:25:00|4562.5|4559.7|4561.9|4559.1|4564.1|4561.3|4561.8|4559|74
1597869000000|2020-08-19 20:30:00|4561.1|4558.3|4564.1|4561.3|4564.1|4561.3|4561|4558.2|139
1597869300000|2020-08-19 20:35:00|4564.2|4561.4|4565.2|4562.4|4565.7|4562.9|4564.2|4561.4|51
1597869600000|2020-08-19 20:40:00|4565|4562.2|4564|4561.2|4565|4562.2|4563.5|4560.7|89
1597869900000|2020-08-19 20:45:00|4564.5|4561.7|4562.9|4560.1|4565|4562.2|4562.5|4559.7|49
1597870200000|2020-08-19 20:50:00|4563|4560.2|4559.9|4557.1|4563.7|4560.9|4559.9|4557.1|52
1597870500000|2020-08-19 20:55:00|4560|4557.2|4558.4|4555.6|4560.9|4558.1|4558.4|4555.6|122
1597870800000|2020-08-19 21:00:00|4558|4555.2|4556.5|4553.7|4561.8|4555.6|4555.3|4548.6|264
1597871100000|2020-08-19 21:05:00|4556.4|4553.6|4557.3|4554.5|4561.4|4555.3|4556|4550.6|6
1597871400000|2020-08-19 21:10:00|4558.1|4555.3|4560.7|4550.7|4560.7|4555.8|4558.1|4550.7|3
1597871700000|2020-08-19 21:15:00|4559.7|4549.7|4560.7|4550.7|4560.7|4550.7|4559.7|4549.7|2
1597872000000|2020-08-19 21:20:00|4556.6|4553.8|4555.9|4553.1|4556.6|4553.8|4555.6|4552.8|1
1597872300000|2020-08-19 21:25:00|4561|4551|4561|4551|4561|4551|4561|4551|0
1597872600000|2020-08-19 21:30:00|||||||||3
1597873200000|2020-08-19 21:40:00|4561.1|4551.1|4561.1|4551.1|4561.1|4551.1|4561.1|4551.1|0
1597881600000|2020-08-20 00:00:00|4554.3|4551.5|4552.6|4549.8|4554.3|4551.5|4549.1|4546.3|109
1597881900000|2020-08-20 00:05:00|4552.8|4550|4545.9|4543.1|4553.1|4550.3|4545.9|4543.1|217
1597882200000|2020-08-20 00:10:00|4546|4543.2|4547.4|4544.6|4548.4|4545.6|4544|4541.2|203
1597882500000|2020-08-20 00:15:00|4547.8|4545|4547.8|4545|4548.1|4545.3|4545.4|4542.6|21
1597882800000|2020-08-20 00:20:00|4547.4|4544.6|4550.2|4547.4|4551.2|4548.4|4547.2|4544.4|67
1597883100000|2020-08-20 00:25:00|4549.3|4546.5|4553.3|4550.5|4553.8|4551|4549.3|4546.5|117
1597883400000|2020-08-20 00:30:00|4553.8|4551|4555.5|4552.7|4556.2|4553.4|4553.2|4550.4|61
1597883700000|2020-08-20 00:35:00|4555.3|4552.5|4553.5|4550.7|4556.5|4553.7|4553.3|4550.5|23
1597884000000|2020-08-20 00:40:00|4553.3|4550.5|4549.3|4546.5|4555.5|4552.7|4548.5|4545.7|52
1597884300000|2020-08-20 00:45:00|4549|4546.2|4547.5|4544.7|4549|4546.2|4545.5|4542.7|28
1597884600000|2020-08-20 00:50:00|4548|4545.2|4545.5|4542.7|4548.5|4545.7|4545.5|4542.7|37
1597884900000|2020-08-20 00:55:00|4545.3|4542.5|4547.3|4544.5|4548|4545.2|4544.5|4541.7|35
1597885200000|2020-08-20 01:00:00|4547|4544.2|4546|4543.2|4548.5|4545.7|4545.5|4542.7|71
1597885500000|2020-08-20 01:05:00|4546.1|4543.3|4546|4543.2|4547.5|4544.7|4545.9|4543.1|33
1597885800000|2020-08-20 01:10:00|4545.9|4543.1|4544|4541.2|4546.5|4543.7|4542.5|4539.7|45
1597886100000|2020-08-20 01:15:00|4544.1|4541.3|4546|4543.2|4548.5|4545.7|4543.5|4540.7|243
1597886400000|2020-08-20 01:20:00|4546.4|4543.6|4539.9|4537.1|4546.5|4543.7|4539.9|4537.1|166
1597886700000|2020-08-20 01:25:00|4540|4537.2|4541.2|4538.4|4541.5|4538.7|4539.5|4536.7|137
1597887000000|2020-08-20 01:30:00|4540.9|4538.1|4539.9|4537.1|4540.9|4538.1|4539.4|4536.6|91
1597887300000|2020-08-20 01:35:00|4539.5|4536.7|4545.4|4542.6|4547.9|4545.1|4539.2|4536.4|289
1597887600000|2020-08-20 01:40:00|4544.5|4541.7|4544.4|4541.6|4544.5|4541.7|4540.9|4538.1|144
1597887900000|2020-08-20 01:45:00|4544.9|4542.1|4541.3|4538.5|4545.5|4542.7|4541.3|4538.5|191
1597888200000|2020-08-20 01:50:00|4541.5|4538.7|4540.9|4538.1|4541.9|4539.1|4539.4|4536.6|281
1597888500000|2020-08-20 01:55:00|4540.8|4538|4541.3|4538.5|4541.4|4538.6|4540.3|4537.5|23
1597888800000|2020-08-20 02:00:00|4540.9|4538.1|4540.6|4537.8|4540.9|4538.1|4538.6|4535.8|119
1597889100000|2020-08-20 02:05:00|4540.3|4537.5|4539.4|4536.6|4540.8|4538|4538.9|4536.1|86
1597889400000|2020-08-20 02:10:00|4539.3|4536.5|4536.6|4533.8|4539.3|4536.5|4536.3|4533.5|173
1597889700000|2020-08-20 02:15:00|4536.3|4533.5|4541.3|4538.5|4541.3|4538.5|4535.9|4533.1|206
1597890000000|2020-08-20 02:20:00|4541.4|4538.6|4537.5|4534.7|4542.3|4539.5|4537.5|4534.7|249
1597890300000|2020-08-20 02:25:00|4537.8|4535|4537.3|4534.5|4539.5|4536.7|4536.3|4533.5|192
1597890600000|2020-08-20 02:30:00|4537.5|4534.7|4536.5|4533.7|4540.3|4537.5|4536.3|4533.5|147
1597890900000|2020-08-20 02:35:00|4536.8|4534|4533.8|4531|4537.3|4534.5|4533.3|4530.5|150
1597891200000|2020-08-20 02:40:00|4533.5|4530.7|4534.3|4531.5|4534.3|4531.5|4532.3|4529.5|66
1597891500000|2020-08-20 02:45:00|4534|4531.2|4532.5|4529.7|4534|4531.2|4531.6|4528.8|342
1597891800000|2020-08-20 02:50:00|4532.3|4529.5|4534.5|4531.7|4535|4532.2|4532.3|4529.5|145
1597892100000|2020-08-20 02:55:00|4534.1|4531.3|4536.6|4533.8|4537|4534.2|4534.1|4531.3|59
1597892400000|2020-08-20 03:00:00|4537|4534.2|4537|4534.2|4537.5|4534.7|4536.5|4533.7|15
1597892700000|2020-08-20 03:05:00|4536.6|4533.8|4536|4533.2|4537.4|4534.6|4536|4533.2|17
1597893000000|2020-08-20 03:10:00|4535.5|4532.7|4536.9|4534.1|4537.4|4534.6|4535.4|4532.6|166
1597893300000|2020-08-20 03:15:00|4537|4534.2|4537.4|4534.6|4540.4|4537.6|4537|4534.2|484
1597893600000|2020-08-20 03:20:00|4538|4535.2|4538.4|4535.6|4538.4|4535.6|4536.5|4533.7|26
1597893900000|2020-08-20 03:25:00|4538.7|4535.9|4542.4|4539.6|4542.5|4539.7|4538.5|4535.7|126
1597894200000|2020-08-20 03:30:00|4542.5|4539.7|4540.7|4537.9|4542.7|4539.9|4540.5|4537.7|191
1597894500000|2020-08-20 03:35:00|4540.5|4537.7|4541|4538.2|4541.5|4538.7|4540|4537.2|21
1597894800000|2020-08-20 03:40:00|4540.7|4537.9|4541.1|4538.3|4541.6|4538.8|4540.4|4537.6|43
1597895100000|2020-08-20 03:45:00|4541.4|4538.6|4540.1|4537.3|4541.4|4538.6|4539.4|4536.6|141
1597895400000|2020-08-20 03:50:00|4539.7|4536.9|4540.1|4537.3|4540.1|4537.3|4538.7|4535.9|13
1597895700000|2020-08-20 03:55:00|4540.4|4537.6|4542.4|4539.6|4542.7|4539.9|4540.1|4537.3|89
1597896000000|2020-08-20 04:00:00|4542.1|4539.3|4542.1|4539.3|4542.2|4539.4|4541.4|4538.6|31
1597896300000|2020-08-20 04:05:00|4541.7|4538.9|4542.2|4539.4|4542.7|4539.9|4541.7|4538.9|9
1597896600000|2020-08-20 04:10:00|4542.1|4539.3|4542.7|4539.9|4542.7|4539.9|4541.7|4538.9|19
1597896900000|2020-08-20 04:15:00|4543.2|4540.4|4541.7|4538.9|4543.2|4540.4|4541.7|4538.9|37
1597897200000|2020-08-20 04:20:00|4542.1|4539.3|4541.7|4538.9|4543.1|4540.3|4540.7|4537.9|38
1597897500000|2020-08-20 04:25:00|4542.1|4539.3|4541.3|4538.5|4542.2|4539.4|4541.1|4538.3|15
1597897800000|2020-08-20 04:30:00|4541.1|4538.3|4539.6|4536.8|4541.1|4538.3|4539.5|4536.7|382
1597898100000|2020-08-20 04:35:00|4539.8|4537|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|10
1597898400000|2020-08-20 04:40:00|4540.5|4537.7|4540.5|4537.7|4540.8|4538|4540.1|4537.3|6
1597898700000|2020-08-20 04:45:00|4540.1|4537.3|4539.3|4536.5|4540.1|4537.3|4539.1|4536.3|175
1597899000000|2020-08-20 04:50:00|4539.1|4536.3|4537.1|4534.3|4539.8|4537|4537.1|4534.3|41
1597899300000|2020-08-20 04:55:00|4537.6|4534.8|4537.3|4534.5|4538.6|4535.8|4537.1|4534.3|205
1597899600000|2020-08-20 05:00:00|4537.2|4534.4|4538.8|4536|4538.8|4536|4536.8|4534|39
1597899900000|2020-08-20 05:05:00|4539.5|4536.7|4539.7|4536.9|4540.3|4537.5|4538.5|4535.7|35
1597900200000|2020-08-20 05:10:00|4539.2|4536.4|4539.7|4536.9|4539.8|4537|4538.8|4536|21
1597900500000|2020-08-20 05:15:00|4539.5|4536.7|4540.8|4538|4542.2|4539.4|4539.5|4536.7|18
1597900800000|2020-08-20 05:20:00|4540.7|4537.9|4541.2|4538.4|4542.7|4539.9|4540.7|4537.9|23
1597901100000|2020-08-20 05:25:00|4541.8|4539|4540.7|4537.9|4541.8|4539|4539.2|4536.4|17
1597901400000|2020-08-20 05:30:00|4540.6|4537.8|4537.7|4534.9|4541.2|4538.4|4537.7|4534.9|18
1597901700000|2020-08-20 05:35:00|4538.2|4535.4|4538.7|4535.9|4540.2|4537.4|4538.1|4535.3|16
1597902000000|2020-08-20 05:40:00|4538.6|4535.8|4538.2|4535.4|4539.6|4536.8|4537.6|4534.8|47
1597902300000|2020-08-20 05:45:00|4538.6|4535.8|4539.6|4536.8|4540.7|4537.9|4538.2|4535.4|71
1597902600000|2020-08-20 05:50:00|4539.2|4536.4|4539.6|4536.8|4540.2|4537.4|4538.7|4535.9|90
1597902900000|2020-08-20 05:55:00|4539.3|4536.5|4539.6|4536.8|4540.2|4537.4|4537.6|4534.8|342
1597903200000|2020-08-20 06:00:00|4539.2|4536.4|4539.6|4536.8|4541.6|4538.8|4538.6|4535.8|140
1597903500000|2020-08-20 06:05:00|4539.7|4536.9|4537.6|4534.8|4540.9|4538.1|4536.9|4534.1|759
1597903800000|2020-08-20 06:10:00|4537.9|4535.1|4537.9|4535.1|4538.9|4536.1|4536.4|4533.6|388
1597904100000|2020-08-20 06:15:00|4537.7|4534.9|4538.6|4535.8|4539.2|4536.4|4537.2|4534.4|109
1597904400000|2020-08-20 06:20:00|4538.1|4535.3|4536.6|4533.8|4538.1|4535.3|4536.3|4533.5|184
1597904700000|2020-08-20 06:25:00|4536.8|4534|4536.3|4533.5|4537.9|4535.1|4535.6|4532.8|240
1597905000000|2020-08-20 06:30:00|4535.9|4533.1|4538.6|4535.8|4538.9|4536.1|4535.3|4532.5|217
1597905300000|2020-08-20 06:35:00|4538.5|4535.7|4541.6|4538.8|4542.9|4540.1|4537.8|4535|114
1597905600000|2020-08-20 06:40:00|4541.8|4539|4542.9|4540.1|4544.9|4542.1|4541.6|4538.8|1301
1597905900000|2020-08-20 06:45:00|4542.8|4540|4538.1|4535.3|4542.9|4540.1|4537.9|4535.1|212
1597906200000|2020-08-20 06:50:00|4538.2|4535.4|4542.1|4539.3|4542.1|4539.3|4536.9|4534.1|129
1597906500000|2020-08-20 06:55:00|4542.2|4539.4|4543.9|4541.1|4544.2|4541.4|4541.1|4538.3|249
1597906800000|2020-08-20 07:00:00|4543.6|4540.8|4541.9|4539.1|4545.2|4542.4|4539.2|4536.4|1489
1597907100000|2020-08-20 07:05:00|4541.7|4538.9|4540.6|4537.8|4545.2|4542.4|4539.2|4536.4|300
1597907400000|2020-08-20 07:10:00|4540.2|4537.4|4540.9|4538.1|4541.7|4538.9|4538.2|4535.4|2126
1597907700000|2020-08-20 07:15:00|4541.2|4538.4|4540|4537.2|4541.2|4538.4|4539.2|4536.4|749
1597908000000|2020-08-20 07:20:00|4540.2|4537.4|4542|4539.2|4542.2|4539.4|4539|4536.2|288
1597908300000|2020-08-20 07:25:00|4541.5|4538.7|4539.1|4536.3|4541.5|4538.7|4538|4535.2|286
1597908600000|2020-08-20 07:30:00|4539|4536.2|4541.3|4538.5|4541.3|4538.5|4538|4535.2|311
1597908900000|2020-08-20 07:35:00|4541.5|4538.7|4543|4540.2|4546|4543.2|4539.1|4536.3|425
1597909200000|2020-08-20 07:40:00|4543.6|4540.8|4544.3|4541.5|4545.3|4542.5|4542|4539.2|978
1597909500000|2020-08-20 07:45:00|4545.3|4542.5|4543.3|4540.5|4546.9|4544.1|4542.9|4540.1|834
1597909800000|2020-08-20 07:50:00|4543.5|4540.7|4545.3|4542.5|4545.6|4542.8|4542.3|4539.5|252
1597910100000|2020-08-20 07:55:00|4545.4|4542.6|4544.3|4541.5|4546.6|4543.8|4543.9|4541.1|207
1597910400000|2020-08-20 08:00:00|4544.6|4541.8|4544.3|4541.5|4544.6|4541.8|4541.9|4539.1|840
1597910700000|2020-08-20 08:05:00|4543.9|4541.1|4547.6|4544.8|4548.6|4545.8|4543.9|4541.1|3514
1597911000000|2020-08-20 08:10:00|4547.2|4544.4|4546.6|4543.8|4548.8|4546|4546.3|4543.5|1321
1597911300000|2020-08-20 08:15:00|4546.2|4543.4|4539.2|4536.4|4546.6|4543.8|4538.6|4535.8|334
1597911600000|2020-08-20 08:20:00|4539.6|4536.8|4533.3|4530.5|4539.6|4536.8|4532.3|4529.5|1706
1597911900000|2020-08-20 08:25:00|4532.5|4529.7|4533.6|4530.8|4533.9|4531.1|4528.3|4525.5|3168
1597912200000|2020-08-20 08:30:00|4533.2|4530.4|4537.9|4535.1|4541.6|4538.8|4531.2|4528.4|2697
1597912500000|2020-08-20 08:35:00|4537.6|4534.8|4541.6|4538.8|4541.6|4538.8|4536.2|4533.4|1131
1597912800000|2020-08-20 08:40:00|4541.1|4538.3|4540.6|4537.8|4542.3|4539.5|4539.6|4536.8|722
1597913100000|2020-08-20 08:45:00|4540.3|4537.5|4535.9|4533.1|4541.6|4538.8|4535.6|4532.8|497
1597913400000|2020-08-20 08:50:00|4536.3|4533.5|4536.4|4533.6|4537.6|4534.8|4535.6|4532.8|581
1597913700000|2020-08-20 08:55:00|4536.5|4533.7|4537.9|4535.1|4542.9|4540.1|4528.6|4525.8|1797
1597914000000|2020-08-20 09:00:00|4537.3|4534.5|4533.6|4530.8|4537.9|4535.1|4533.6|4530.8|634
1597914300000|2020-08-20 09:05:00|4533.3|4530.5|4535.6|4532.8|4535.6|4532.8|4528.6|4525.8|1650
1597914600000|2020-08-20 09:10:00|4535.5|4532.7|4532.4|4529.6|4535.6|4532.8|4532|4529.2|316
1597914900000|2020-08-20 09:15:00|4532|4529.2|4532.5|4529.7|4533.7|4530.9|4528.7|4525.9|432
1597915200000|2020-08-20 09:20:00|4532.4|4529.6|4531.7|4528.9|4532.7|4529.9|4530.4|4527.6|1151
1597915500000|2020-08-20 09:25:00|4532|4529.2|4525.4|4522.6|4532.7|4529.9|4524.7|4521.9|657
1597915800000|2020-08-20 09:30:00|4525.7|4522.9|4524.4|4521.6|4527.9|4525.1|4523.4|4520.6|582
1597916100000|2020-08-20 09:35:00|4524.8|4522|4526.3|4523.5|4526.4|4523.6|4522.1|4519.3|2976
1597916400000|2020-08-20 09:40:00|4526.1|4523.3|4528.1|4525.3|4530.1|4527.3|4526.1|4523.3|962
1597916700000|2020-08-20 09:45:00|4527.1|4524.3|4528.2|4525.4|4529.2|4526.4|4526.4|4523.6|197
1597917000000|2020-08-20 09:50:00|4528.3|4525.5|4526.9|4524.1|4528.8|4526|4525.2|4522.4|1122
1597917300000|2020-08-20 09:55:00|4526.5|4523.7|4524.9|4522.1|4528.9|4526.1|4523.9|4521.1|364
1597917600000|2020-08-20 10:00:00|4524.5|4521.7|4522.9|4520.1|4525.9|4523.1|4522.9|4520.1|725
1597917900000|2020-08-20 10:05:00|4523.2|4520.4|4526.5|4523.7|4527.5|4524.7|4522.9|4520.1|747
1597918200000|2020-08-20 10:10:00|4526.9|4524.1|4526.9|4524.1|4528.9|4526.1|4524.9|4522.1|335
1597918500000|2020-08-20 10:15:00|4527.6|4524.8|4528.6|4525.8|4529.9|4527.1|4526.9|4524.1|528
1597918800000|2020-08-20 10:20:00|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|1284
1597919100000|2020-08-20 10:25:00|4528.2|4525.4|4526.9|4524.1|4529.6|4526.8|4526.9|4524.1|370
1597919400000|2020-08-20 10:30:00|4526.2|4523.4|4530.2|4527.4|4530.2|4527.4|4525.4|4522.6|1833
1597919700000|2020-08-20 10:35:00|4529.6|4526.8|4527.2|4524.4|4529.6|4526.8|4525.2|4522.4|689
1597920000000|2020-08-20 10:40:00|4527.6|4524.8|4528.2|4525.4|4530|4527.2|4527.6|4524.8|91
1597920300000|2020-08-20 10:45:00|4528|4525.2|4529.6|4526.8|4529.6|4526.8|4523.2|4520.4|533
1597920600000|2020-08-20 10:50:00|4529.2|4526.4|4534.2|4531.4|4535.1|4532.3|4528|4525.2|445
1597920900000|2020-08-20 10:55:00|4533.2|4530.4|4534|4531.2|4536.2|4533.4|4533|4530.2|1707
1597921200000|2020-08-20 11:00:00|4535|4532.2|4531|4528.2|4536|4533.2|4531|4528.2|145
1597921500000|2020-08-20 11:05:00|4530.7|4527.9|4528.7|4525.9|4532|4529.2|4528.7|4525.9|239
1597921800000|2020-08-20 11:10:00|4529.7|4526.9|4529.7|4526.9|4531|4528.2|4529.4|4526.6|120
1597922100000|2020-08-20 11:15:00|4530|4527.2|4530|4527.2|4531.4|4528.6|4529.7|4526.9|97
1597922400000|2020-08-20 11:20:00|4531|4528.2|4529.9|4527.1|4531|4528.2|4527.5|4524.7|1747
1597922700000|2020-08-20 11:25:00|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4528.7|4525.9|87
1597923000000|2020-08-20 11:30:00|4529.4|4526.6|4528.4|4525.6|4530.7|4527.9|4528|4525.2|112
1597923300000|2020-08-20 11:35:00|4528|4525.2|4530.9|4528.1|4531|4528.2|4528|4525.2|241
1597923600000|2020-08-20 11:40:00|4530.8|4528|4529.4|4526.6|4531|4528.2|4528.4|4525.6|109
1597923900000|2020-08-20 11:45:00|4529.8|4527|4529.9|4527.1|4531|4528.2|4528|4525.2|114
1597924200000|2020-08-20 11:50:00|4530|4527.2|4529|4526.2|4532|4529.2|4528.7|4525.9|896
1597924500000|2020-08-20 11:55:00|4529.2|4526.4|4529.1|4526.3|4531.2|4528.4|4528.9|4526.1|574
1597924800000|2020-08-20 12:00:00|4528.7|4525.9|4525.1|4522.3|4529.1|4526.3|4524.1|4521.3|261
1597925100000|2020-08-20 12:05:00|4526.1|4523.3|4525.7|4522.9|4529.7|4526.9|4524.7|4521.9|227
1597925400000|2020-08-20 12:10:00|4526.1|4523.3|4521.4|4518.6|4527.1|4524.3|4521.1|4518.3|1984
1597925700000|2020-08-20 12:15:00|4521.8|4519|4508.8|4506|4521.8|4519|4502.8|4500|4259
1597926000000|2020-08-20 12:20:00|4508.5|4505.7|4526.1|4523.3|4526.1|4523.3|4506.5|4503.7|2791
1597926300000|2020-08-20 12:25:00|4527.1|4524.3|4534.5|4531.7|4537.1|4534.3|4526.8|4524|2652
1597926600000|2020-08-20 12:30:00|4534.7|4531.9|4534.5|4531.7|4536.8|4534|4533.5|4530.7|492
1597926900000|2020-08-20 12:35:00|4535.8|4533|4535.8|4533|4540.1|4537.3|4534.5|4531.7|723
1597927200000|2020-08-20 12:40:00|4536.8|4534|4535.8|4533|4537.1|4534.3|4535|4532.2|465
1597927500000|2020-08-20 12:45:00|4535|4532.2|4536|4533.2|4536.9|4534.1|4534.8|4532|381
1597927800000|2020-08-20 12:50:00|4536.1|4533.3|4535.9|4533.1|4537.5|4534.7|4534.9|4532.1|810
1597928100000|2020-08-20 12:55:00|4536.5|4533.7|4537.6|4534.8|4537.6|4534.8|4535.2|4532.4|607
1597928400000|2020-08-20 13:00:00|4537.2|4534.4|4522.1|4519.3|4537.6|4534.8|4505.9|4503.1|7699
1597928700000|2020-08-20 13:05:00|4522.9|4520.1|4499.9|4497.1|4522.9|4520.1|4492.9|4490.1|3976
1597929000000|2020-08-20 13:10:00|4499.7|4496.9|4492.4|4489.6|4501.6|4498.8|4489.6|4486.8|4511
1597929300000|2020-08-20 13:15:00|4491.6|4488.8|4496.6|4493.8|4496.6|4493.8|4489.4|4486.6|3023
1597929600000|2020-08-20 13:20:00|4496.3|4493.5|4481.6|4478.8|4496.3|4493.5|4480.9|4478.1|2292
1597929900000|2020-08-20 13:25:00|4481.8|4479|4476.5|4473.7|4482.6|4479.8|4471.6|4468.8|4556
1597930200000|2020-08-20 13:30:00|4476.6|4473.8|4483.9|4481.1|4485.6|4482.8|4473.4|4470.6|2800
1597930500000|2020-08-20 13:35:00|4484.6|4481.8|4475.7|4472.9|4485.6|4482.8|4475.5|4472.7|1605
1597930800000|2020-08-20 13:40:00|4474.9|4472.1|4472.7|4469.9|4474.9|4472.1|4465.4|4462.6|2774
1597931100000|2020-08-20 13:45:00|4471.4|4468.6|4459.7|4456.9|4471.7|4468.9|4459.5|4456.7|2468
1597931400000|2020-08-20 13:50:00|4459.4|4456.6|4458.5|4455.7|4460.7|4457.9|4449|4446.2|4117
1597931700000|2020-08-20 13:55:00|4458.7|4455.9|4449.4|4446.6|4458.7|4455.9|4445.4|4442.6|3735
1597932000000|2020-08-20 14:00:00|4449.3|4446.5|4458.4|4455.6|4459.4|4456.6|4444.3|4441.5|3943
1597932300000|2020-08-20 14:05:00|4458.1|4455.3|4477|4474.2|4481|4478.2|4455.7|4452.9|7599
1597932600000|2020-08-20 14:10:00|4476.8|4474|4474|4471.2|4477|4474.2|4470.7|4467.9|953
1597932900000|2020-08-20 14:15:00|4473.8|4471|4497.2|4494.4|4497.2|4494.4|4473.8|4471|2308
1597933200000|2020-08-20 14:20:00|4498.2|4495.4|4509.7|4506.9|4521|4518.2|4498.2|4495.4|5634
1597933500000|2020-08-20 14:25:00|4509.3|4506.5|4511.4|4508.6|4528|4525.2|4507.7|4504.9|2827
1597933800000|2020-08-20 14:30:00|4511|4508.2|4520.5|4517.7|4528.9|4526.1|4511|4508.2|3285
1597934100000|2020-08-20 14:35:00|4521.5|4518.7|4519.5|4516.7|4525.7|4522.9|4512.5|4509.7|2481
1597934400000|2020-08-20 14:40:00|4519.1|4516.3|4521.7|4518.9|4525.7|4522.9|4515.7|4512.9|4536
1597934700000|2020-08-20 14:45:00|4522.7|4519.9|4529.5|4526.7|4534.2|4531.4|4519.5|4516.7|1992
1597935000000|2020-08-20 14:50:00|4529.2|4526.4|4538.5|4535.7|4539.5|4536.7|4527.5|4524.7|2119
1597935300000|2020-08-20 14:55:00|4538.6|4535.8|4533.8|4531|4539.5|4536.7|4529.5|4526.7|2248
1597935600000|2020-08-20 15:00:00|4534.1|4531.3|4522.6|4519.8|4536.8|4534|4518.5|4515.7|1733
1597935900000|2020-08-20 15:05:00|4522.5|4519.7|4511.5|4508.7|4526.8|4524|4509.2|4506.4|1950
1597936200000|2020-08-20 15:10:00|4511.4|4508.6|4522.3|4519.5|4524.4|4521.6|4511.4|4508.6|906
1597936500000|2020-08-20 15:15:00|4521.9|4519.1|4529.7|4526.9|4529.8|4527|4517.9|4515.1|1605
1597936800000|2020-08-20 15:20:00|4529.8|4527|4535.2|4532.4|4536.8|4534|4529.5|4526.7|1440
1597937100000|2020-08-20 15:25:00|4535.5|4532.7|4515.3|4512.5|4535.8|4533|4513.3|4510.5|3160
1597937400000|2020-08-20 15:30:00|4514.9|4512.1|4513.3|4510.5|4520.3|4517.5|4508.3|4505.5|3408
1597937700000|2020-08-20 15:35:00|4513.5|4510.7|4514.4|4511.6|4516.3|4513.5|4511.3|4508.5|939
1597938000000|2020-08-20 15:40:00|4514.3|4511.5|4508.6|4505.8|4516.3|4513.5|4507.3|4504.5|2442
1597938300000|2020-08-20 15:45:00|4510|4507.2|4521.9|4519.1|4524.2|4521.4|4510|4507.2|1192
1597938600000|2020-08-20 15:50:00|4522.3|4519.5|4525.1|4522.3|4527.3|4524.5|4519|4516.2|3436
1597938900000|2020-08-20 15:55:00|4524.7|4521.9|4522.2|4519.4|4526.3|4523.5|4521.1|4518.3|940
1597939200000|2020-08-20 16:00:00|4522.1|4519.3|4516.3|4513.5|4525.1|4522.3|4515.3|4512.5|1022
1597939500000|2020-08-20 16:05:00|4516.7|4513.9|4517.1|4514.3|4521.1|4518.3|4515.7|4512.9|633
1597939800000|2020-08-20 16:10:00|4517.3|4514.5|4517.1|4514.3|4521.6|4518.8|4516.1|4513.3|684
1597940100000|2020-08-20 16:15:00|4517.6|4514.8|4512.1|4509.3|4520.1|4517.3|4512.1|4509.3|799
1597940400000|2020-08-20 16:20:00|4512.7|4509.9|4507.1|4504.3|4514.1|4511.3|4507.1|4504.3|718
1597940700000|2020-08-20 16:25:00|4507.4|4504.6|4512|4509.2|4518.4|4515.6|4507.4|4504.6|2026
1597941000000|2020-08-20 16:30:00|4511.9|4509.1|4519.6|4516.8|4522|4519.2|4511.9|4509.1|800
1597941300000|2020-08-20 16:35:00|4519.4|4516.6|4518.6|4515.8|4520.4|4517.6|4517.4|4514.6|255
1597941600000|2020-08-20 16:40:00|4519|4516.2|4515.4|4512.6|4520|4517.2|4513.4|4510.6|190
1597941900000|2020-08-20 16:45:00|4515.6|4512.8|4520.7|4517.9|4522.9|4520.1|4515.5|4512.7|3862
1597942200000|2020-08-20 16:50:00|4520.5|4517.7|4516.1|4513.3|4520.7|4517.9|4515.8|4513|1134
1597942500000|2020-08-20 16:55:00|4516.8|4514|4519.4|4516.6|4520.1|4517.3|4516.1|4513.3|329
1597942800000|2020-08-20 17:00:00|4519.3|4516.5|4525.4|4522.6|4526.4|4523.6|4516.8|4514|541
1597943100000|2020-08-20 17:05:00|4525.8|4523|4526.3|4523.5|4529.7|4526.9|4523.4|4520.6|1734
1597943400000|2020-08-20 17:10:00|4525.8|4523|4530.8|4528|4530.8|4528|4525.8|4523|489
1597943700000|2020-08-20 17:15:00|4530.4|4527.6|4524.4|4521.6|4530.8|4528|4522.3|4519.5|282
1597944000000|2020-08-20 17:20:00|4524.2|4521.4|4529.2|4526.4|4529.8|4527|4523.2|4520.4|142
1597944300000|2020-08-20 17:25:00|4529.4|4526.6|4523.8|4521|4529.4|4526.6|4523.2|4520.4|678
1597944600000|2020-08-20 17:30:00|4524.4|4521.6|4520.9|4518.1|4528.2|4525.4|4519.9|4517.1|1671
1597944900000|2020-08-20 17:35:00|4520.6|4517.8|4522.9|4520.1|4525.9|4523.1|4520.4|4517.6|368
1597945200000|2020-08-20 17:40:00|4523.9|4521.1|4519|4516.2|4523.9|4521.1|4518.6|4515.8|502
1597945500000|2020-08-20 17:45:00|4519.2|4516.4|4515.6|4512.8|4521|4518.2|4515|4512.2|438
1597945800000|2020-08-20 17:50:00|4516|4513.2|4518|4515.2|4519|4516.2|4513.6|4510.8|1200
1597946100000|2020-08-20 17:55:00|4517.1|4514.3|4515.2|4512.4|4518|4515.2|4513|4510.2|578
1597946400000|2020-08-20 18:00:00|4515.6|4512.8|4517|4514.2|4520.1|4517.3|4512.7|4509.9|4860
1597946700000|2020-08-20 18:05:00|4517.1|4514.3|4522.2|4519.4|4524|4521.2|4517|4514.2|2750
1597947000000|2020-08-20 18:10:00|4522.4|4519.6|4525.7|4522.9|4527|4524.2|4519.4|4516.6|1101
1597947300000|2020-08-20 18:15:00|4525.2|4522.4|4529|4526.2|4531.5|4528.7|4523.7|4520.9|1683
1597947600000|2020-08-20 18:20:00|4528.3|4525.5|4532|4529.2|4534.3|4531.5|4527|4524.2|960
1597947900000|2020-08-20 18:25:00|4531.6|4528.8|4533.6|4530.8|4536.3|4533.5|4527.3|4524.5|7221
1597948200000|2020-08-20 18:30:00|4533|4530.2|4525.3|4522.5|4534.3|4531.5|4523.6|4520.8|1610
1597948500000|2020-08-20 18:35:00|4526.2|4523.4|4527.7|4524.9|4527.7|4524.9|4525.3|4522.5|301
1597948800000|2020-08-20 18:40:00|4527.3|4524.5|4526.7|4523.9|4529|4526.2|4526|4523.2|525
1597949100000|2020-08-20 18:45:00|4527.2|4524.4|4532.3|4529.5|4532.3|4529.5|4526.7|4523.9|561
1597949400000|2020-08-20 18:50:00|4531.3|4528.5|4530.3|4527.5|4533.3|4530.5|4530.1|4527.3|1399
1597949700000|2020-08-20 18:55:00|4530.2|4527.4|4532.7|4529.9|4533.3|4530.5|4529.3|4526.5|353
1597950000000|2020-08-20 19:00:00|4532.3|4529.5|4535.3|4532.5|4537.3|4534.5|4531.7|4528.9|352
1597950300000|2020-08-20 19:05:00|4534.8|4532|4531.7|4528.9|4535.2|4532.4|4531.3|4528.5|244
1597950600000|2020-08-20 19:10:00|4532.1|4529.3|4532.1|4529.3|4533.1|4530.3|4530.7|4527.9|116
1597950900000|2020-08-20 19:15:00|4532.3|4529.5|4531.3|4528.5|4534.1|4531.3|4531.1|4528.3|192
1597951200000|2020-08-20 19:20:00|4531.7|4528.9|4534.7|4531.9|4534.7|4531.9|4530.7|4527.9|156
1597951500000|2020-08-20 19:25:00|4534.4|4531.6|4535.2|4532.4|4535.2|4532.4|4533.2|4530.4|147
1597951800000|2020-08-20 19:30:00|4535.4|4532.6|4535.1|4532.3|4535.4|4532.6|4533.6|4530.8|54
1597952100000|2020-08-20 19:35:00|4536.1|4533.3|4537.1|4534.3|4537.1|4534.3|4535.1|4532.3|104
1597952400000|2020-08-20 19:40:00|4536.4|4533.6|4537.1|4534.3|4539.1|4536.3|4536.1|4533.3|149
1597952700000|2020-08-20 19:45:00|4537.4|4534.6|4538.5|4535.7|4539.1|4536.3|4537.1|4534.3|68
1597953000000|2020-08-20 19:50:00|4537.8|4535|4536.1|4533.3|4537.8|4535|4535.1|4532.3|79
1597953300000|2020-08-20 19:55:00|4536.3|4533.5|4535.3|4532.5|4537.4|4534.6|4534.3|4531.5|177
1597953600000|2020-08-20 20:00:00|4535.4|4532.6|4533.8|4531|4537.1|4534.3|4533.8|4531|73
1597953900000|2020-08-20 20:05:00|4533.4|4530.6|4533.2|4530.4|4534.3|4531.5|4533.2|4530.4|50
1597954200000|2020-08-20 20:10:00|4533.4|4530.6|4534.2|4531.4|4534.2|4531.4|4533.3|4530.5|16
1597954500000|2020-08-20 20:15:00|4533.9|4531.1|4533.3|4530.5|4533.9|4531.1|4532.8|4530|37
1597954800000|2020-08-20 20:20:00|4533.4|4530.6|4534.4|4531.6|4534.8|4532|4533.3|4530.5|87
1597955100000|2020-08-20 20:25:00|4536.2|4533.4|4535.2|4532.4|4536.2|4533.4|4534.4|4531.6|27
1597955400000|2020-08-20 20:30:00|4535.4|4532.6|4534.4|4531.6|4535.8|4533|4534.3|4531.5|116
1597955700000|2020-08-20 20:35:00|4534.8|4532|4534.8|4532|4536.2|4533.4|4533.2|4530.4|160
1597956000000|2020-08-20 20:40:00|4535.2|4532.4|4533.2|4530.4|4535.2|4532.4|4533.2|4530.4|29
1597956300000|2020-08-20 20:45:00|4533.3|4530.5|4535.2|4532.4|4535.7|4532.9|4533.3|4530.5|185
1597956600000|2020-08-20 20:50:00|4535.7|4532.9|4531.7|4528.9|4535.7|4532.9|4530.2|4527.4|149
1597956900000|2020-08-20 20:55:00|4531.2|4528.4|4533.7|4530.9|4533.7|4530.9|4531.2|4528.4|81
1597957200000|2020-08-20 21:00:00|4533.9|4531.1|4533|4530.2|4538|4532.1|4529|4523.7|12
1597957500000|2020-08-20 21:05:00|4535.4|4532.6|4534.7|4531.9|4537.5|4532.6|4530.7|4526.8|14
1597957800000|2020-08-20 21:10:00|4535.5|4531.5|4535.4|4532.6|4540.3|4534.2|4535.3|4530.3|21
1597958100000|2020-08-20 21:15:00|4535.5|4532.7|4536.4|4533.6|4537.1|4533.6|4535.5|4532.7|0
1597958400000|2020-08-20 21:20:00|4537.3|4534.5|4530|4527.2|4538.3|4535.5|4530|4524.6|8
1597958700000|2020-08-20 21:25:00|4529.9|4527.1|4530|4527.2|4530|4527.2|4529.9|4527.1|0
1597959000000|2020-08-20 21:30:00|||||||||3
1597959900000|2020-08-20 21:45:00|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|2
1597960500000|2020-08-20 21:55:00|4531.7|4521.7|4529.9|4527.1|4531.7|4527.1|4526.4|4521.7|3
1597968000000|2020-08-21 00:00:00|4544.1|4541.3|4544.6|4541.8|4547.5|4544.7|4541.5|4538.7|110
1597968300000|2020-08-21 00:05:00|4545|4542.2|4541.6|4538.8|4545.1|4542.3|4541.5|4538.7|40
1597968600000|2020-08-21 00:10:00|4541.9|4539.1|4546.5|4543.7|4547.1|4544.3|4541.9|4539.1|52
1597968900000|2020-08-21 00:15:00|4546.1|4543.3|4546.1|4543.3|4546.6|4543.8|4545.1|4542.3|13
1597969200000|2020-08-21 00:20:00|4546.4|4543.6|4547.7|4544.9|4548.2|4545.4|4546.1|4543.3|29
1597969500000|2020-08-21 00:25:00|4548.2|4545.4|4546.8|4544|4548.2|4545.4|4546.8|4544|7
1597969800000|2020-08-21 00:30:00|4547.2|4544.4|4544.7|4541.9|4547.2|4544.4|4544.5|4541.7|6
1597970100000|2020-08-21 00:35:00|4544.5|4541.7|4544.5|4541.7|4544.7|4541.9|4543.7|4540.9|10
1597970400000|2020-08-21 00:40:00|4544.2|4541.4|4543.8|4541|4544.6|4541.8|4543.7|4540.9|2
1597970700000|2020-08-21 00:45:00|4543.7|4540.9|4542.2|4539.4|4544.8|4542|4542.2|4539.4|7
1597971000000|2020-08-21 00:50:00|4541.7|4538.9|4542.7|4539.9|4543.7|4540.9|4540.8|4538|47
1597971300000|2020-08-21 00:55:00|4543.2|4540.4|4542.6|4539.8|4544.2|4541.4|4542.6|4539.8|69
1597971600000|2020-08-21 01:00:00|4542.7|4539.9|4539.8|4537|4544.2|4541.4|4539.2|4536.4|79
1597971900000|2020-08-21 01:05:00|4540.6|4537.8|4539.7|4536.9|4542.6|4539.8|4539.7|4536.9|113
1597972200000|2020-08-21 01:10:00|4540.2|4537.4|4541|4538.2|4542.6|4539.8|4539.7|4536.9|65
1597972500000|2020-08-21 01:15:00|4540.6|4537.8|4543.7|4540.9|4545.7|4542.9|4540.6|4537.8|102
1597972800000|2020-08-21 01:20:00|4543.9|4541.1|4541.2|4538.4|4544|4541.2|4540.7|4537.9|41
1597973100000|2020-08-21 01:25:00|4541.6|4538.8|4539.7|4536.9|4542.6|4539.8|4538.6|4535.8|89
1597973400000|2020-08-21 01:30:00|4539.9|4537.1|4541.6|4538.8|4542.6|4539.8|4538.6|4535.8|117
1597973700000|2020-08-21 01:35:00|4541.1|4538.3|4548.6|4545.8|4548.6|4545.8|4540.6|4537.8|336
1597974000000|2020-08-21 01:40:00|4547.9|4545.1|4549|4546.2|4551.5|4548.7|4547.3|4544.5|272
1597974300000|2020-08-21 01:45:00|4549.4|4546.6|4547.9|4545.1|4550.8|4548|4546.8|4544|114
1597974600000|2020-08-21 01:50:00|4547.8|4545|4550.4|4547.6|4550.9|4548.1|4547.8|4545|23
1597974900000|2020-08-21 01:55:00|4550.3|4547.5|4550.5|4547.7|4550.5|4547.7|4549.4|4546.6|187
1597975200000|2020-08-21 02:00:00|4550|4547.2|4551|4548.2|4551.5|4548.7|4548|4545.2|32
1597975500000|2020-08-21 02:05:00|4551.2|4548.4|4547.2|4544.4|4551.2|4548.4|4546.5|4543.7|167
1597975800000|2020-08-21 02:10:00|4548.2|4545.4|4548.6|4545.8|4550.7|4547.9|4547.2|4544.4|205
1597976100000|2020-08-21 02:15:00|4548.7|4545.9|4550.2|4547.4|4550.7|4547.9|4548.2|4545.4|52
1597976400000|2020-08-21 02:20:00|4550.9|4548.1|4549.2|4546.4|4551.6|4548.8|4548.2|4545.4|24
1597976700000|2020-08-21 02:25:00|4548.6|4545.8|4548.7|4545.9|4549.2|4546.4|4547.2|4544.4|8
1597977000000|2020-08-21 02:30:00|4549.2|4546.4|4551|4548.2|4551.2|4548.4|4549.2|4546.4|23
1597977300000|2020-08-21 02:35:00|4551.2|4548.4|4551|4548.2|4551.2|4548.4|4550.1|4547.3|25
1597977600000|2020-08-21 02:40:00|4551.1|4548.3|4549.2|4546.4|4551.2|4548.4|4549.2|4546.4|7
1597977900000|2020-08-21 02:45:00|4549.6|4546.8|4549|4546.2|4550.2|4547.4|4549|4546.2|10
1597978200000|2020-08-21 02:50:00|4549.1|4546.3|4551.7|4548.9|4551.7|4548.9|4548.6|4545.8|108
1597978500000|2020-08-21 02:55:00|4551.2|4548.4|4550.2|4547.4|4552.2|4549.4|4549.6|4546.8|33
1597978800000|2020-08-21 03:00:00|4551.2|4548.4|4550.1|4547.3|4552.1|4549.3|4550|4547.2|93
1597979100000|2020-08-21 03:05:00|4550|4547.2|4550.5|4547.7|4550.6|4547.8|4549.6|4546.8|25
1597979400000|2020-08-21 03:10:00|4550.6|4547.8|4550|4547.2|4551.1|4548.3|4549|4546.2|35
1597979700000|2020-08-21 03:15:00|4550.3|4547.5|4545.8|4543|4550.6|4547.8|4545.3|4542.5|125
1597980000000|2020-08-21 03:20:00|4545.9|4543.1|4546.3|4543.5|4546.8|4544|4545.3|4542.5|104
1597980300000|2020-08-21 03:25:00|4546.5|4543.7|4545.7|4542.9|4546.9|4544.1|4545|4542.2|267
1597980600000|2020-08-21 03:30:00|4545.3|4542.5|4544.4|4541.6|4546.3|4543.5|4542.5|4539.7|100
1597980900000|2020-08-21 03:35:00|4544.3|4541.5|4546.4|4543.6|4547.3|4544.5|4544.3|4541.5|68
1597981200000|2020-08-21 03:40:00|4546.3|4543.5|4546.7|4543.9|4547.3|4544.5|4546.3|4543.5|6
1597981500000|2020-08-21 03:45:00|4546.8|4544|4545.3|4542.5|4547.3|4544.5|4545.3|4542.5|17
1597981800000|2020-08-21 03:50:00|4545.9|4543.1|4548.3|4545.5|4548.7|4545.9|4544.7|4541.9|61
1597982100000|2020-08-21 03:55:00|4548.1|4545.3|4548.3|4545.5|4548.7|4545.9|4547.3|4544.5|9
1597982400000|2020-08-21 04:00:00|4548.4|4545.6|4549.9|4547.1|4549.9|4547.1|4548.3|4545.5|18
1597982700000|2020-08-21 04:05:00|4549.8|4547|4550.3|4547.5|4550.3|4547.5|4549.3|4546.5|19
1597983000000|2020-08-21 04:10:00|4549.6|4546.8|4549.2|4546.4|4550.6|4547.8|4549.1|4546.3|80
1597983300000|2020-08-21 04:15:00|4549.3|4546.5|4549.3|4546.5|4549.7|4546.9|4549.1|4546.3|21
1597983600000|2020-08-21 04:20:00|4549.7|4546.9|4549.2|4546.4|4550.1|4547.3|4549.1|4546.3|40
1597983900000|2020-08-21 04:25:00|4549.1|4546.3|4548.2|4545.4|4549.2|4546.4|4548.1|4545.3|12
1597984200000|2020-08-21 04:30:00|4548.4|4545.6|4550.1|4547.3|4550.1|4547.3|4548.1|4545.3|16
1597984500000|2020-08-21 04:35:00|4549.7|4546.9|4550.1|4547.3|4550.1|4547.3|4549.1|4546.3|8
1597984800000|2020-08-21 04:40:00|4549.8|4547|4549.8|4547|4550.1|4547.3|4549.4|4546.6|13
1597985100000|2020-08-21 04:45:00|4549.4|4546.6|4550.1|4547.3|4550.4|4547.6|4549.4|4546.6|71
1597985400000|2020-08-21 04:50:00|4550.2|4547.4|4550.4|4547.6|4550.4|4547.6|4550.2|4547.4|25
1597985700000|2020-08-21 04:55:00|4550.2|4547.4|4550.2|4547.4|4550.4|4547.6|4550.2|4547.4|31
1597986000000|2020-08-21 05:00:00|4550.3|4547.5|4550.4|4547.6|4550.6|4547.8|4550.2|4547.4|515
1597986300000|2020-08-21 05:05:00|4550.7|4547.9|4550.4|4547.6|4550.7|4547.9|4550.4|4547.6|39
1597986600000|2020-08-21 05:10:00|4550.5|4547.7|4550.4|4547.6|4550.5|4547.7|4550.4|4547.6|4
1597986900000|2020-08-21 05:15:00|4550.6|4547.8|4549.4|4546.6|4550.6|4547.8|4549.4|4546.6|51
1597987200000|2020-08-21 05:20:00|4550.2|4547.4|4548.2|4545.4|4550.4|4547.6|4547.4|4544.6|55
1597987500000|2020-08-21 05:25:00|4547.4|4544.6|4547.2|4544.4|4547.4|4544.6|4546.8|4544|2
1597987800000|2020-08-21 05:30:00|4546.8|4544|4546.2|4543.4|4547.3|4544.5|4543.7|4540.9|72
1597988100000|2020-08-21 05:35:00|4545.8|4543|4546.8|4544|4546.8|4544|4545.2|4542.4|60
1597988400000|2020-08-21 05:40:00|4546.5|4543.7|4543.8|4541|4546.5|4543.7|4542.8|4540|96
1597988700000|2020-08-21 05:45:00|4544|4541.2|4545.5|4542.7|4545.5|4542.7|4543.8|4541|30
1597989000000|2020-08-21 05:50:00|4545|4542.2|4546.4|4543.6|4546.9|4544.1|4544.5|4541.7|55
1597989300000|2020-08-21 05:55:00|4546|4543.2|4545.9|4543.1|4546.9|4544.1|4544.9|4542.1|66
1597989600000|2020-08-21 06:00:00|4546.2|4543.4|4544.3|4541.5|4547.9|4545.1|4542.4|4539.6|122
1597989900000|2020-08-21 06:05:00|4543.5|4540.7|4541.5|4538.7|4544.3|4541.5|4540.9|4538.1|355
1597990200000|2020-08-21 06:10:00|4541.9|4539.1|4540.4|4537.6|4543.3|4540.5|4538.9|4536.1|182
1597990500000|2020-08-21 06:15:00|4540.9|4538.1|4542.5|4539.7|4543.3|4540.5|4540.3|4537.5|97
1597990800000|2020-08-21 06:20:00|4542.3|4539.5|4541|4538.2|4542.5|4539.7|4540.5|4537.7|75
1597991100000|2020-08-21 06:25:00|4539.9|4537.1|4538.3|4535.5|4543.4|4540.6|4538|4535.2|267
1597991400000|2020-08-21 06:30:00|4538.4|4535.6|4540.9|4538.1|4540.9|4538.1|4538.3|4535.5|94
1597991700000|2020-08-21 06:35:00|4540.5|4537.7|4541.3|4538.5|4543.4|4540.6|4540.5|4537.7|93
1597992000000|2020-08-21 06:40:00|4540.5|4537.7|4540.3|4537.5|4541.9|4539.1|4538.9|4536.1|100
1597992300000|2020-08-21 06:45:00|4539.9|4537.1|4541.6|4538.8|4541.8|4539|4538.9|4536.1|118
1597992600000|2020-08-21 06:50:00|4542.3|4539.5|4542.9|4540.1|4545.4|4542.6|4541.9|4539.1|202
1597992900000|2020-08-21 06:55:00|4543.1|4540.3|4543.3|4540.5|4544.3|4541.5|4542.6|4539.8|46
1597993200000|2020-08-21 07:00:00|4543|4540.2|4537.7|4534.9|4544.3|4541.5|4536.1|4533.3|1330
1597993500000|2020-08-21 07:05:00|4538.1|4535.3|4535.1|4532.3|4541.2|4538.4|4535.1|4532.3|525
1597993800000|2020-08-21 07:10:00|4535|4532.2|4532.1|4529.3|4535.1|4532.3|4531.1|4528.3|182
1597994100000|2020-08-21 07:15:00|4531.1|4528.3|4529.6|4526.8|4531.1|4528.3|4526.1|4523.3|500
1597994400000|2020-08-21 07:20:00|4529.5|4526.7|4528.1|4525.3|4530.1|4527.3|4525|4522.2|782
1597994700000|2020-08-21 07:25:00|4527.8|4525|4525.9|4523.1|4529.1|4526.3|4524.9|4522.1|1229
1597995000000|2020-08-21 07:30:00|4526.1|4523.3|4524.4|4521.6|4529.4|4526.6|4524|4521.2|4069
1597995300000|2020-08-21 07:35:00|4524.1|4521.3|4527.2|4524.4|4529.3|4526.5|4523.4|4520.6|749
1597995600000|2020-08-21 07:40:00|4526.4|4523.6|4524.4|4521.6|4526.4|4523.6|4521.4|4518.6|1748
1597995900000|2020-08-21 07:45:00|4524.6|4521.8|4529.6|4526.8|4531.7|4528.9|4524.4|4521.6|502
1597996200000|2020-08-21 07:50:00|4529.1|4526.3|4526.7|4523.9|4531.7|4528.9|4525.8|4523|493
1597996500000|2020-08-21 07:55:00|4525.7|4522.9|4527.8|4525|4532.3|4529.5|4525.7|4522.9|1263
1597996800000|2020-08-21 08:00:00|4527.9|4525.1|4519.7|4516.9|4527.9|4525.1|4517.7|4514.9|2720
1597997100000|2020-08-21 08:05:00|4520.7|4517.9|4521|4518.2|4525.7|4522.9|4518|4515.2|2623
1597997400000|2020-08-21 08:10:00|4520|4517.2|4520|4517.2|4523|4520.2|4517.7|4514.9|476
1597997700000|2020-08-21 08:15:00|4519|4516.2|4524.4|4521.6|4526|4523.2|4518.7|4515.9|816
1597998000000|2020-08-21 08:20:00|4524|4521.2|4523|4520.2|4525|4522.2|4518.7|4515.9|1178
1597998300000|2020-08-21 08:25:00|4522|4519.2|4521|4518.2|4522.5|4519.7|4511.7|4508.9|3349
1597998600000|2020-08-21 08:30:00|4521.2|4518.4|4520.9|4518.1|4524.8|4522|4518|4515.2|1919
1597998900000|2020-08-21 08:35:00|4521|4518.2|4519.2|4516.4|4524|4521.2|4517.6|4514.8|1112
1597999200000|2020-08-21 08:40:00|4519.6|4516.8|4511.2|4508.4|4519.6|4516.8|4509|4506.2|1305
1597999500000|2020-08-21 08:45:00|4511|4508.2|4509.6|4506.8|4512|4509.2|4508.3|4505.5|394
1597999800000|2020-08-21 08:50:00|4509.3|4506.5|4514.7|4511.9|4514.7|4511.9|4509|4506.2|3539
1598000100000|2020-08-21 08:55:00|4514.2|4511.4|4515.5|4512.7|4517.7|4514.9|4513.7|4510.9|596
1598000400000|2020-08-21 09:00:00|4515.6|4512.8|4513.5|4510.7|4515.7|4512.9|4511.5|4508.7|627
1598000700000|2020-08-21 09:05:00|4513.3|4510.5|4515.8|4513|4516.6|4513.8|4512.5|4509.7|180
1598001000000|2020-08-21 09:10:00|4516.5|4513.7|4507.8|4505|4516.8|4514|4507.8|4505|1382
1598001300000|2020-08-21 09:15:00|4508.5|4505.7|4506.3|4503.5|4508.8|4506|4504.1|4501.3|1057
1598001600000|2020-08-21 09:20:00|4506.2|4503.4|4502.7|4499.9|4506.3|4503.5|4502.1|4499.3|1150
1598001900000|2020-08-21 09:25:00|4502.3|4499.5|4504.3|4501.5|4504.3|4501.5|4502.3|4499.5|382
1598002200000|2020-08-21 09:30:00|4505.3|4502.5|4506.3|4503.5|4509.5|4506.7|4501.3|4498.5|1203
1598002500000|2020-08-21 09:35:00|4505.3|4502.5|4506.3|4503.5|4508.6|4505.8|4504.3|4501.5|610
1598002800000|2020-08-21 09:40:00|4506.6|4503.8|4505.7|4502.9|4508.6|4505.8|4505.2|4502.4|457
1598003100000|2020-08-21 09:45:00|4505.3|4502.5|4511.2|4508.4|4511.2|4508.4|4503.2|4500.4|342
1598003400000|2020-08-21 09:50:00|4510.8|4508|4503.1|4500.3|4511.3|4508.5|4503.1|4500.3|1094
1598003700000|2020-08-21 09:55:00|4504.1|4501.3|4504.1|4501.3|4505.1|4502.3|4504.1|4501.3|147
1598004000000|2020-08-21 10:00:00|4503.9|4501.1|4499.9|4497.1|4504.1|4501.3|4499.5|4496.7|925
1598004300000|2020-08-21 10:05:00|4500.1|4497.3|4508.1|4505.3|4510.1|4507.3|4500.1|4497.3|2299
1598004600000|2020-08-21 10:10:00|4507.4|4504.6|4509.9|4507.1|4510.1|4507.3|4506.5|4503.7|192
1598004900000|2020-08-21 10:15:00|4509.1|4506.3|4507.1|4504.3|4509.1|4506.3|4507|4504.2|117
1598005200000|2020-08-21 10:20:00|4507.9|4505.1|4502.9|4500.1|4508.2|4505.4|4501.9|4499.1|563
1598005500000|2020-08-21 10:25:00|4503|4500.2|4496|4493.2|4503|4500.2|4493.9|4491.1|1984
1598005800000|2020-08-21 10:30:00|4495.9|4493.1|4491.2|4488.4|4496|4493.2|4488.4|4485.6|2124
1598006100000|2020-08-21 10:35:00|4490.8|4488|4488.9|4486.1|4492.2|4489.4|4487.2|4484.4|1983
1598006400000|2020-08-21 10:40:00|4488.1|4485.3|4486|4483.2|4489.2|4486.4|4485.2|4482.4|543
1598006700000|2020-08-21 10:45:00|4485.6|4482.8|4486.1|4483.3|4488.2|4485.4|4485.2|4482.4|394
1598007000000|2020-08-21 10:50:00|4486|4483.2|4487|4484.2|4487.2|4484.4|4485.2|4482.4|109
1598007300000|2020-08-21 10:55:00|4487.1|4484.3|4490.1|4487.3|4491|4488.2|4487|4484.2|463
1598007600000|2020-08-21 11:00:00|4490.2|4487.4|4485.2|4482.4|4490.2|4487.4|4485.2|4482.4|400
1598007900000|2020-08-21 11:05:00|4485.6|4482.8|4483.2|4480.4|4486.2|4483.4|4482|4479.2|1116
1598008200000|2020-08-21 11:10:00|4483.1|4480.3|4479|4476.2|4483.1|4480.3|4479|4476.2|746
1598008500000|2020-08-21 11:15:00|4479.1|4476.3|4479.1|4476.3|4482.2|4479.4|4478.2|4475.4|1139
1598008800000|2020-08-21 11:20:00|4479.2|4476.4|4477.6|4474.8|4479.2|4476.4|4476.2|4473.4|464
1598009100000|2020-08-21 11:25:00|4477.2|4474.4|4484.3|4481.5|4486.3|4483.5|4477.2|4474.4|1000
1598009400000|2020-08-21 11:30:00|4483.5|4480.7|4479.4|4476.6|4484.5|4481.7|4478.3|4475.5|408
1598009700000|2020-08-21 11:35:00|4479.3|4476.5|4477.5|4474.7|4481.5|4478.7|4475.9|4473.1|617
1598010000000|2020-08-21 11:40:00|4478.4|4475.6|4474.9|4472.1|4478.5|4475.7|4472.3|4469.5|387
1598010300000|2020-08-21 11:45:00|4474.5|4471.7|4468.5|4465.7|4474.5|4471.7|4468.3|4465.5|488
1598010600000|2020-08-21 11:50:00|4468.3|4465.5|4470.5|4467.7|4470.5|4467.7|4467.5|4464.7|723
1598010900000|2020-08-21 11:55:00|4470.3|4467.5|4468.5|4465.7|4471.4|4468.6|4467.5|4464.7|367
1598011200000|2020-08-21 12:00:00|4468.4|4465.6|4473.5|4470.7|4475.5|4472.7|4466.5|4463.7|4407
1598011500000|2020-08-21 12:05:00|4473.6|4470.8|4479.5|4476.7|4480.8|4478|4473.5|4470.7|2518
1598011800000|2020-08-21 12:10:00|4479.3|4476.5|4485.5|4482.7|4485.5|4482.7|4479.3|4476.5|567
1598012100000|2020-08-21 12:15:00|4484.9|4482.1|4487.6|4484.8|4487.6|4484.8|4484.3|4481.5|391
1598012400000|2020-08-21 12:20:00|4488|4485.2|4491.8|4489|4491.8|4489|4486.6|4483.8|565
1598012700000|2020-08-21 12:25:00|4491.6|4488.8|4493.8|4491|4497.6|4494.8|4491.6|4488.8|823
1598013000000|2020-08-21 12:30:00|4494.6|4491.8|4499.6|4496.8|4500.8|4498|4493.6|4490.8|690
1598013300000|2020-08-21 12:35:00|4499.7|4496.9|4496.6|4493.8|4500.8|4498|4496.6|4493.8|363
1598013600000|2020-08-21 12:40:00|4496.7|4493.9|4497.8|4495|4497.8|4495|4495.3|4492.5|638
1598013900000|2020-08-21 12:45:00|4497.6|4494.8|4491.8|4489|4497.8|4495|4491.6|4488.8|847
1598014200000|2020-08-21 12:50:00|4491.7|4488.9|4491.8|4489|4494.8|4492|4486.8|4484|559
1598014500000|2020-08-21 12:55:00|4491.2|4488.4|4489.8|4487|4492.2|4489.4|4488.8|4486|370
1598014800000|2020-08-21 13:00:00|4490.2|4487.4|4461.8|4459|4490.6|4487.8|4460.8|4458|3981
1598015100000|2020-08-21 13:05:00|4461.6|4458.8|4460.9|4458.1|4466.9|4464.1|4456.9|4454.1|3226
1598015400000|2020-08-21 13:10:00|4461.2|4458.4|4460.1|4457.3|4465.1|4462.3|4456.9|4454.1|2002
1598015700000|2020-08-21 13:15:00|4459.9|4457.1|4457.1|4454.3|4460.1|4457.3|4456.1|4453.3|1443
1598016000000|2020-08-21 13:20:00|4457.5|4454.7|4459.1|4456.3|4461.1|4458.3|4457.1|4454.3|1707
1598016300000|2020-08-21 13:25:00|4458.9|4456.1|4457.1|4454.3|4461.1|4458.3|4456.1|4453.3|1033
1598016600000|2020-08-21 13:30:00|4457.2|4454.4|4455.1|4452.3|4458.1|4455.3|4452.1|4449.3|2924
1598016900000|2020-08-21 13:35:00|4454.9|4452.1|4452.1|4449.3|4455.1|4452.3|4438.7|4435.9|5193
1598017200000|2020-08-21 13:40:00|4452.2|4449.4|4448.9|4446.1|4454.1|4451.3|4445.9|4443.1|2324
1598017500000|2020-08-21 13:45:00|4449.1|4446.3|4461.4|4458.6|4465|4462.2|4449.1|4446.3|2664
1598017800000|2020-08-21 13:50:00|4462.1|4459.3|4449.1|4446.3|4463.4|4460.6|4447.1|4444.3|2037
1598018100000|2020-08-21 13:55:00|4449|4446.2|4462|4459.2|4464.2|4461.4|4445.9|4443.1|1204
1598018400000|2020-08-21 14:00:00|4461.9|4459.1|4460.9|4458.1|4462.5|4459.7|4454.9|4452.1|1383
1598018700000|2020-08-21 14:05:00|4461.2|4458.4|4481.3|4478.5|4484.4|4481.6|4460.9|4458.1|2934
1598019000000|2020-08-21 14:10:00|4481.2|4478.4|4476.2|4473.4|4485.4|4482.6|4471.2|4468.4|3600
1598019300000|2020-08-21 14:15:00|4475.4|4472.6|4475.4|4472.6|4486.2|4483.4|4473.2|4470.4|2469
1598019600000|2020-08-21 14:20:00|4476.2|4473.4|4482.3|4479.5|4489.4|4486.6|4475.2|4472.4|2756
1598019900000|2020-08-21 14:25:00|4482.2|4479.4|4481.4|4478.6|4483.8|4481|4477.2|4474.4|1166
1598020200000|2020-08-21 14:30:00|4482.4|4479.6|4478.4|4475.6|4484.2|4481.4|4473.2|4470.4|1297
1598020500000|2020-08-21 14:35:00|4477.8|4475|4479.4|4476.6|4484.2|4481.4|4475.3|4472.5|1319
1598020800000|2020-08-21 14:40:00|4479.2|4476.4|4474.3|4471.5|4481.4|4478.6|4472.2|4469.4|1035
1598021100000|2020-08-21 14:45:00|4474.2|4471.4|4475.1|4472.3|4475.4|4472.6|4468.2|4465.4|2068
1598021400000|2020-08-21 14:50:00|4475|4472.2|4472|4469.2|4476|4473.2|4472|4469.2|825
1598021700000|2020-08-21 14:55:00|4472.1|4469.3|4459.8|4457|4472.6|4469.8|4457|4454.2|3506
1598022000000|2020-08-21 15:00:00|4459.7|4456.9|4440.3|4437.5|4462.8|4460|4438.8|4436|3748
1598022300000|2020-08-21 15:05:00|4440.2|4437.4|4447.8|4445|4449.8|4447|4436.8|4434|1798
1598022600000|2020-08-21 15:10:00|4447.7|4444.9|4448.5|4445.7|4451|4448.2|4444.5|4441.7|2868
1598022900000|2020-08-21 15:15:00|4448.6|4445.8|4441.3|4438.5|4451.3|4448.5|4440.2|4437.4|2029
1598023200000|2020-08-21 15:20:00|4441.2|4438.4|4436|4433.2|4444|4441.2|4434|4431.2|2329
1598023500000|2020-08-21 15:25:00|4435.4|4432.6|4430.1|4427.3|4439|4436.2|4428.8|4426|4221
1598023800000|2020-08-21 15:30:00|4431.1|4428.3|4414.9|4412.1|4431.1|4428.3|4412.8|4410|5832
1598024100000|2020-08-21 15:35:00|4415.1|4412.3|4417.8|4415|4418.1|4415.3|4405.8|4403|3141
1598024400000|2020-08-21 15:40:00|4418.1|4415.3|4417.1|4414.3|4418.1|4415.3|4410.3|4407.5|1811
1598024700000|2020-08-21 15:45:00|4416.7|4413.9|4419.1|4416.3|4426.1|4423.3|4413|4410.2|1391
1598025000000|2020-08-21 15:50:00|4419.9|4417.1|4414.1|4411.3|4420.1|4417.3|4411.1|4408.3|1142
1598025300000|2020-08-21 15:55:00|4413.1|4410.3|4411.1|4408.3|4416.1|4413.3|4411.1|4408.3|1389
1598025600000|2020-08-21 16:00:00|4411.6|4408.8|4412.9|4410.1|4416.1|4413.3|4411.1|4408.3|2083
1598025900000|2020-08-21 16:05:00|4413|4410.2|4415.1|4412.3|4415.9|4413.1|4411.1|4408.3|1763
1598026200000|2020-08-21 16:10:00|4414.9|4412.1|4417|4414.2|4417.1|4414.3|4412.9|4410.1|556
1598026500000|2020-08-21 16:15:00|4417.1|4414.3|4413.1|4410.3|4418.1|4415.3|4411.1|4408.3|578
1598026800000|2020-08-21 16:20:00|4413|4410.2|4413|4410.2|4418.1|4415.3|4411.9|4409.1|1081
1598027100000|2020-08-21 16:25:00|4412.9|4410.1|4413.1|4410.3|4413.1|4410.3|4411.1|4408.3|677
1598027400000|2020-08-21 16:30:00|4413|4410.2|4417.1|4414.3|4417.1|4414.3|4411.1|4408.3|640
1598027700000|2020-08-21 16:35:00|4416.1|4413.3|4417.2|4414.4|4421.1|4418.3|4415.1|4412.3|872
1598028000000|2020-08-21 16:40:00|4417.4|4414.6|4421.2|4418.4|4421.9|4419.1|4416.2|4413.4|518
1598028300000|2020-08-21 16:45:00|4421.5|4418.7|4424.1|4421.3|4424.2|4421.4|4420.2|4417.4|426
1598028600000|2020-08-21 16:50:00|4423.9|4421.1|4425.6|4422.8|4426.6|4423.8|4423.2|4420.4|286
1598028900000|2020-08-21 16:55:00|4425.2|4422.4|4424.2|4421.4|4426.2|4423.4|4421|4418.2|536
1598029200000|2020-08-21 17:00:00|4425.2|4422.4|4429.4|4426.6|4430.2|4427.4|4419.2|4416.4|1480
1598029500000|2020-08-21 17:05:00|4429.2|4426.4|4446.2|4443.4|4446.4|4443.6|4428.2|4425.4|1351
1598029800000|2020-08-21 17:10:00|4446.3|4443.5|4452.2|4449.4|4457.1|4454.3|4444.2|4441.4|1324
1598030100000|2020-08-21 17:15:00|4453|4450.2|4445|4442.2|4453.2|4450.4|4445|4442.2|473
1598030400000|2020-08-21 17:20:00|4445.2|4442.4|4441.2|4438.4|4449|4446.2|4441|4438.2|420
1598030700000|2020-08-21 17:25:00|4441.6|4438.8|4443|4440.2|4444.2|4441.4|4441.2|4438.4|279
1598031000000|2020-08-21 17:30:00|4442.2|4439.4|4452.2|4449.4|4454.2|4451.4|4442.2|4439.4|830
1598031300000|2020-08-21 17:35:00|4452.6|4449.8|4449.1|4446.3|4453.2|4450.4|4446.2|4443.4|355
1598031600000|2020-08-21 17:40:00|4449.2|4446.4|4451.7|4448.9|4452.2|4449.4|4447.1|4444.3|200
1598031900000|2020-08-21 17:45:00|4452.1|4449.3|4456|4453.2|4457|4454.2|4448.2|4445.4|1467
1598032200000|2020-08-21 17:50:00|4456.1|4453.3|4457.3|4454.5|4465.3|4462.5|4456|4453.2|2130
1598032500000|2020-08-21 17:55:00|4457.1|4454.3|4459.3|4456.5|4462.3|4459.5|4455|4452.2|800
1598032800000|2020-08-21 18:00:00|4460|4457.2|4461.1|4458.3|4462.3|4459.5|4457|4454.2|703
1598033100000|2020-08-21 18:05:00|4460.7|4457.9|4463.3|4460.5|4464.3|4461.5|4458.3|4455.5|1278
1598033400000|2020-08-21 18:10:00|4463.7|4460.9|4463.1|4460.3|4468.3|4465.5|4459.2|4456.4|1376
1598033700000|2020-08-21 18:15:00|4463.8|4461|4466.1|4463.3|4469.1|4466.3|4462.1|4459.3|807
1598034000000|2020-08-21 18:20:00|4466.6|4463.8|4479.7|4476.9|4480.5|4477.7|4466.6|4463.8|3337
1598034300000|2020-08-21 18:25:00|4480.1|4477.3|4480.6|4477.8|4486.1|4483.3|4478.1|4475.3|4070
1598034600000|2020-08-21 18:30:00|4480.1|4477.3|4481.1|4478.3|4483.2|4480.4|4477.3|4474.5|2411
1598034900000|2020-08-21 18:35:00|4481.3|4478.5|4482.1|4479.3|4482.3|4479.5|4479.3|4476.5|333
1598035200000|2020-08-21 18:40:00|4481.3|4478.5|4480.1|4477.3|4482.3|4479.5|4479.3|4476.5|234
1598035500000|2020-08-21 18:45:00|4480.3|4477.5|4475.2|4472.4|4481.2|4478.4|4474.7|4471.9|349
1598035800000|2020-08-21 18:50:00|4475.3|4472.5|4473.7|4470.9|4476.1|4473.3|4472.7|4469.9|188
1598036100000|2020-08-21 18:55:00|4474.3|4471.5|4480.2|4477.4|4480.4|4477.6|4474.3|4471.5|857
1598036400000|2020-08-21 19:00:00|4480.1|4477.3|4476.7|4473.9|4481.2|4478.4|4476.7|4473.9|253
1598036700000|2020-08-21 19:05:00|4476.2|4473.4|4475.8|4473|4477.1|4474.3|4473.8|4471|158
1598037000000|2020-08-21 19:10:00|4476.3|4473.5|4479.4|4476.6|4479.9|4477.1|4476.1|4473.3|171
1598037300000|2020-08-21 19:15:00|4479.8|4477|4472.8|4470|4480.4|4477.6|4472.3|4469.5|684
1598037600000|2020-08-21 19:20:00|4472.3|4469.5|4475.3|4472.5|4476.2|4473.4|4471.2|4468.4|225
1598037900000|2020-08-21 19:25:00|4475.4|4472.6|4476.4|4473.6|4476.4|4473.6|4473.4|4470.6|39
1598038200000|2020-08-21 19:30:00|4476.3|4473.5|4474.4|4471.6|4476.8|4474|4474.3|4471.5|47
1598038500000|2020-08-21 19:35:00|4474.3|4471.5|4477|4474.2|4477.4|4474.6|4473.4|4470.6|65
1598038800000|2020-08-21 19:40:00|4477.4|4474.6|4474.8|4472|4477.4|4474.6|4473.3|4470.5|383
1598039100000|2020-08-21 19:45:00|4474.4|4471.6|4474.4|4471.6|4477.3|4474.5|4473.4|4470.6|79
1598039400000|2020-08-21 19:50:00|4474.8|4472|4475.4|4472.6|4477.4|4474.6|4474.3|4471.5|567
1598039700000|2020-08-21 19:55:00|4475.8|4473|4477.2|4474.4|4477.2|4474.4|4475.2|4472.4|130
1598040000000|2020-08-21 20:00:00|4476.8|4474|4475.3|4472.5|4477.8|4475|4475.2|4472.4|87
1598040300000|2020-08-21 20:05:00|4475.2|4472.4|4473.8|4471|4475.3|4472.5|4473.2|4470.4|18
1598040600000|2020-08-21 20:10:00|4474.5|4471.7|4474.5|4471.7|4474.8|4472|4473.3|4470.5|32
1598040900000|2020-08-21 20:15:00|4474.2|4471.4|4476.9|4474.1|4477.1|4474.3|4473|4470.2|274
1598041200000|2020-08-21 20:20:00|4476.5|4473.7|4477.5|4474.7|4478.3|4475.5|4476.5|4473.7|48
1598041500000|2020-08-21 20:25:00|4477.4|4474.6|4475.5|4472.7|4477.5|4474.7|4475.3|4472.5|62
1598041800000|2020-08-21 20:30:00|4476.9|4474.1|4476.5|4473.7|4476.9|4474.1|4475.9|4473.1|10
1598042100000|2020-08-21 20:35:00|4476.9|4474.1|4476.9|4474.1|4477.5|4474.7|4476.5|4473.7|54
1598042400000|2020-08-21 20:40:00|4476.5|4473.7|4477.4|4474.6|4477.9|4475.1|4475.5|4472.7|84
1598042700000|2020-08-21 20:45:00|4477|4474.2|4473.9|4471.1|4477.9|4475.1|4473.5|4470.7|44
1598043000000|2020-08-21 20:50:00|4474|4471.2|4472.4|4469.6|4474|4471.2|4471.5|4468.7|55
1598043300000|2020-08-21 20:55:00|4472|4469.2|4474.5|4470.5|4480|4474.6|4471.9|4468.6|94
1598043600000|2020-08-21 21:00:00|4478.1|4468.1|4478.1|4475.3|4478.7|4475.3|4478.1|4468.1|0
1598220000000|2020-08-23 22:00:00|4492.6|4489.8|4517.9|4515.1|4520.5|4515.1|4482.5|4476.1|1200
1598220300000|2020-08-23 22:05:00|4519|4515|4517.5|4514.7|4521.4|4518|4512.3|4507.9|405
1598220600000|2020-08-23 22:10:00|4517.9|4515.1|4515.9|4511.9|4520|4517.2|4514.3|4508.9|117
1598220900000|2020-08-23 22:15:00|4515.3|4512.5|4512.4|4508.4|4516.2|4513.1|4510.9|4508|83
1598221200000|2020-08-23 22:20:00|4512.9|4509.6|4507.9|4505.1|4513.4|4510.6|4505.9|4502.9|47
1598221500000|2020-08-23 22:25:00|4507.1|4504.3|4506.9|4504.1|4508.4|4505.6|4505.9|4503|32
1598221800000|2020-08-23 22:30:00|4507.4|4504.6|4503.9|4501.1|4510.2|4507.4|4503.9|4501.1|65
1598222100000|2020-08-23 22:35:00|4504.4|4501.6|4500.4|4497.6|4504.9|4502|4497.9|4495.1|73
1598222400000|2020-08-23 22:40:00|4500.9|4498.1|4500|4497.2|4501.9|4499.1|4495.9|4493.1|64
1598222700000|2020-08-23 22:45:00|4500.4|4497.6|4501.4|4498.6|4501.9|4499.1|4498.8|4495.5|67
1598223000000|2020-08-23 22:50:00|4501.9|4499.1|4497|4494.2|4501.9|4499.1|4497|4494.2|67
1598223300000|2020-08-23 22:55:00|4497.4|4494.6|4497|4494.2|4500.8|4498|4497|4494.2|23
1598223600000|2020-08-23 23:00:00|4498|4495.2|4498.8|4496|4500.5|4497.1|4497|4494.2|21
1598223900000|2020-08-23 23:05:00|4498.3|4495.5|4497|4494.2|4498.8|4496|4496.8|4494|9
1598224200000|2020-08-23 23:10:00|4496.1|4493.3|4499|4496.2|4499.4|4496.6|4495|4492.2|5
1598224500000|2020-08-23 23:15:00|4499.4|4496.6|4499|4496.2|4499.9|4497.1|4499|4496.2|0
1598224800000|2020-08-23 23:20:00|4499.9|4497.1|4500|4497.2|4500.5|4497.6|4498.9|4496.1|3
1598225100000|2020-08-23 23:25:00|4500.4|4497.6|4498.5|4495.7|4501.5|4498.1|4498.5|4495.7|8
1598225400000|2020-08-23 23:30:00|4498.9|4496.1|4497.9|4495.1|4499.5|4496.7|4496|4493.2|20
1598225700000|2020-08-23 23:35:00|4497.5|4494.7|4499.9|4497.1|4500.5|4497.7|4496.5|4493.7|3
1598226000000|2020-08-23 23:40:00|4500.4|4497.6|4497.5|4494.7|4500.4|4497.6|4496|4493.2|44
1598226300000|2020-08-23 23:45:00|4497.9|4495.1|4500.9|4498.1|4500.9|4498.1|4497|4494.2|16
1598226600000|2020-08-23 23:50:00|4500.4|4497.6|4495.1|4492.3|4500.5|4497.7|4493.5|4490.7|18
1598226900000|2020-08-23 23:55:00|4495|4492.2|4496.9|4494.1|4496.9|4494.1|4493.5|4490.7|14
1598227200000|2020-08-24 00:00:00|4496.5|4493.7|4483|4480.2|4498.5|4495.7|4482|4479.2|172
1598227500000|2020-08-24 00:05:00|4483.1|4480.3|4488.9|4486.1|4490.5|4487.7|4482.4|4479.6|77
1598227800000|2020-08-24 00:10:00|4488.5|4485.7|4489.5|4486.7|4491|4488.2|4488|4485.2|19
1598228100000|2020-08-24 00:15:00|4489.6|4486.8|4493|4490.2|4493.5|4490.7|4489.5|4486.7|34
1598228400000|2020-08-24 00:20:00|4493.5|4490.7|4491.1|4488.3|4493.5|4490.7|4491|4488.2|86
1598228700000|2020-08-24 00:25:00|4491|4488.2|4491|4488.2|4493.5|4490.7|4490.5|4487.7|41
1598229000000|2020-08-24 00:30:00|4491.6|4488.8|4492.6|4489.8|4492.6|4489.8|4487.6|4484.8|59
1598229300000|2020-08-24 00:35:00|4493.5|4490.7|4496.1|4493.3|4496.5|4493.7|4491.5|4488.7|80
1598229600000|2020-08-24 00:40:00|4495.6|4492.8|4496.1|4493.3|4496.6|4493.8|4493.6|4490.8|9
1598229900000|2020-08-24 00:45:00|4496.6|4493.8|4494.1|4491.3|4498.1|4495.3|4493.6|4490.8|29
1598230200000|2020-08-24 00:50:00|4494.6|4491.8|4498.6|4495.8|4499.6|4496.8|4493.6|4490.8|55
1598230500000|2020-08-24 00:55:00|4499.1|4496.3|4498.7|4495.9|4499.6|4496.8|4496.7|4493.9|16
1598230800000|2020-08-24 01:00:00|4499.2|4496.4|4493.2|4490.4|4501.7|4498.9|4490.7|4487.9|111
1598231100000|2020-08-24 01:05:00|4492.7|4489.9|4496.6|4493.8|4496.7|4493.9|4490.6|4487.8|86
1598231400000|2020-08-24 01:10:00|4496.7|4493.9|4495.7|4492.9|4498.8|4496|4494.1|4491.3|200
1598231700000|2020-08-24 01:15:00|4495.8|4493|4500.2|4497.4|4501.2|4498.4|4495.8|4493|21
1598232000000|2020-08-24 01:20:00|4500.7|4497.9|4499.3|4496.5|4501.7|4498.9|4497.8|4495|319
1598232300000|2020-08-24 01:25:00|4499.8|4497|4500.7|4497.9|4501.7|4498.9|4499.7|4496.9|282
1598232600000|2020-08-24 01:30:00|4500.3|4497.5|4499.6|4496.8|4501.3|4498.5|4497.3|4494.5|46
1598232900000|2020-08-24 01:35:00|4498.8|4496|4501.7|4498.9|4501.7|4498.9|4498.8|4496|74
1598233200000|2020-08-24 01:40:00|4501.2|4498.4|4499.3|4496.5|4501.7|4498.9|4498.8|4496|299
1598233500000|2020-08-24 01:45:00|4499.4|4496.6|4497.8|4495|4500.8|4498|4495.7|4492.9|60
1598233800000|2020-08-24 01:50:00|4498.3|4495.5|4497.8|4495|4498.3|4495.5|4495.7|4492.9|26
1598234100000|2020-08-24 01:55:00|4498.2|4495.4|4497.3|4494.5|4499.7|4496.9|4496.7|4493.9|32
1598234400000|2020-08-24 02:00:00|4497.7|4494.9|4500.8|4498|4500.8|4498|4497.3|4494.5|128
1598234700000|2020-08-24 02:05:00|4500.3|4497.5|4500.3|4497.5|4500.9|4498.1|4499.3|4496.5|26
1598235000000|2020-08-24 02:10:00|4500.4|4497.6|4496.8|4494|4501.3|4498.5|4495.8|4493|281
1598235300000|2020-08-24 02:15:00|4496.3|4493.5|4496.3|4493.5|4496.3|4493.5|4495.8|4493|84
1598235600000|2020-08-24 02:20:00|4495.8|4493|4495.3|4492.5|4496.8|4494|4495.3|4492.5|15
1598235900000|2020-08-24 02:25:00|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|1
1598236200000|2020-08-24 02:30:00|4495.4|4492.6|4495.4|4492.6|4496.3|4493.5|4494.8|4492|17
1598236500000|2020-08-24 02:35:00|4495.8|4493|4494.4|4491.6|4496.8|4494|4491.9|4489.1|647
1598236800000|2020-08-24 02:40:00|4494|4491.2|4493.1|4490.3|4494.9|4492.1|4493|4490.2|8
1598237100000|2020-08-24 02:45:00|4493.6|4490.8|4493|4490.2|4493.9|4491.1|4492.1|4489.3|12
1598237400000|2020-08-24 02:50:00|4492.5|4489.7|4491.5|4488.7|4493.1|4490.3|4491.5|4488.7|24
1598237700000|2020-08-24 02:55:00|4491.1|4488.3|4486.1|4483.3|4491.1|4488.3|4485.1|4482.3|130
1598238000000|2020-08-24 03:00:00|4486|4483.2|4485.1|4482.3|4487.1|4484.3|4485.1|4482.3|34
1598238300000|2020-08-24 03:05:00|4485.5|4482.7|4483.1|4480.3|4486.1|4483.3|4482.6|4479.8|166
1598238600000|2020-08-24 03:10:00|4483.2|4480.4|4483.1|4480.3|4485.1|4482.3|4480.1|4477.3|606
1598238900000|2020-08-24 03:15:00|4484.1|4481.3|4481.1|4478.3|4484.1|4481.3|4481.1|4478.3|185
1598239200000|2020-08-24 03:20:00|4482.1|4479.3|4483.1|4480.3|4484.6|4481.8|4481|4478.2|51
1598239500000|2020-08-24 03:25:00|4482.5|4479.7|4484.1|4481.3|4484.1|4481.3|4481.1|4478.3|214
1598239800000|2020-08-24 03:30:00|4484.6|4481.8|4486.2|4483.4|4486.2|4483.4|4484.6|4481.8|22
1598240100000|2020-08-24 03:35:00|4486|4483.2|4486.1|4483.3|4486.2|4483.4|4485.2|4482.4|28
1598240400000|2020-08-24 03:40:00|4486|4483.2|4485.2|4482.4|4486.1|4483.3|4484.1|4481.3|38
1598240700000|2020-08-24 03:45:00|4486.2|4483.4|4485.1|4482.3|4486.2|4483.4|4485|4482.2|32
1598241000000|2020-08-24 03:50:00|4485.6|4482.8|4485.6|4482.8|4486.1|4483.3|4485.1|4482.3|11
1598241300000|2020-08-24 03:55:00|4485.5|4482.7|4485.1|4482.3|4485.5|4482.7|4484.1|4481.3|6
1598241600000|2020-08-24 04:00:00|4485.6|4482.8|4484.1|4481.3|4486.1|4483.3|4484.1|4481.3|15
1598241900000|2020-08-24 04:05:00|4484.5|4481.7|4484.1|4481.3|4484.5|4481.7|4483.6|4480.8|59
1598242200000|2020-08-24 04:10:00|4483.1|4480.3|4483.6|4480.8|4484.1|4481.3|4483.1|4480.3|54
1598242500000|2020-08-24 04:15:00|4484.1|4481.3|4484.1|4481.3|4485.1|4482.3|4483.6|4480.8|13
1598242800000|2020-08-24 04:20:00|4483.9|4481.1|4484.1|4481.3|4484.1|4481.3|4483.1|4480.3|59
1598243100000|2020-08-24 04:25:00|4482.6|4479.8|4483.1|4480.3|4483.1|4480.3|4482.6|4479.8|37
1598243400000|2020-08-24 04:30:00|4483.5|4480.7|4484.6|4481.8|4484.6|4481.8|4482.7|4479.9|12
1598243700000|2020-08-24 04:35:00|4484.2|4481.4|4484.1|4481.3|4485.2|4482.4|4483.7|4480.9|107
1598244000000|2020-08-24 04:40:00|4484.2|4481.4|4483.2|4480.4|4484.2|4481.4|4482.2|4479.4|2
1598244300000|2020-08-24 04:45:00|4483.1|4480.3|4481.2|4478.4|4483.1|4480.3|4481.1|4478.3|16
1598244600000|2020-08-24 04:50:00|4481.1|4478.3|4480.7|4477.9|4481.3|4478.5|4480.7|4477.9|3
1598244900000|2020-08-24 04:55:00|4481.2|4478.4|4482.2|4479.4|4482.2|4479.4|4480.3|4477.5|4
1598245200000|2020-08-24 05:00:00|4481.7|4478.9|4483.2|4480.4|4483.8|4481|4481.7|4478.9|7
1598245500000|2020-08-24 05:05:00|4483.1|4480.3|4481.7|4478.9|4483.2|4480.4|4481.7|4478.9|6
1598245800000|2020-08-24 05:10:00|4481.3|4478.5|4480.3|4477.5|4482.2|4479.4|4480.2|4477.4|20
1598246100000|2020-08-24 05:15:00|4481.2|4478.4|4480.2|4477.4|4482.2|4479.4|4480.2|4477.4|7
1598246400000|2020-08-24 05:20:00|4479.7|4476.9|4479.3|4476.5|4479.7|4476.9|4479.3|4476.5|2
1598246700000|2020-08-24 05:25:00|4479.7|4476.9|4482.2|4479.4|4482.2|4479.4|4479.3|4476.5|25
1598247000000|2020-08-24 05:30:00|4483|4480.2|4485.7|4482.9|4486.2|4483.4|4482.7|4479.9|28
1598247300000|2020-08-24 05:35:00|4485.8|4483|4491.3|4488.5|4491.3|4488.5|4485.2|4482.4|130
1598247600000|2020-08-24 05:40:00|4490.8|4488|4490.8|4488|4493.2|4490.4|4489.3|4486.5|128
1598247900000|2020-08-24 05:45:00|4491.2|4488.4|4492.3|4489.5|4495.3|4492.5|4490.8|4488|207
1598248200000|2020-08-24 05:50:00|4492.5|4489.7|4495.3|4492.5|4496.2|4493.4|4492.5|4489.7|52
1598248500000|2020-08-24 05:55:00|4495.2|4492.4|4494.2|4491.4|4496.2|4493.4|4494.2|4491.4|118
1598248800000|2020-08-24 06:00:00|4494.4|4491.6|4493.3|4490.5|4496.2|4493.4|4492.3|4489.5|329
1598249100000|2020-08-24 06:05:00|4493.2|4490.4|4494.7|4491.9|4496.2|4493.4|4493.2|4490.4|176
1598249400000|2020-08-24 06:10:00|4494.2|4491.4|4492.4|4489.6|4495.8|4493|4491.5|4488.7|718
1598249700000|2020-08-24 06:15:00|4492.5|4489.7|4493.4|4490.6|4495.4|4492.6|4492.5|4489.7|70
1598250000000|2020-08-24 06:20:00|4493.9|4491.1|4491.5|4488.7|4494.4|4491.6|4490.4|4487.6|126
1598250300000|2020-08-24 06:25:00|4491.4|4488.6|4495|4492.2|4495.4|4492.6|4491.4|4488.6|75
1598250600000|2020-08-24 06:30:00|4495.4|4492.6|4494.5|4491.7|4495.4|4492.6|4493.4|4490.6|323
1598250900000|2020-08-24 06:35:00|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|315
1598251200000|2020-08-24 06:40:00|4494.4|4491.6|4494.6|4491.8|4495.4|4492.6|4494.4|4491.6|188
1598251500000|2020-08-24 06:45:00|4494.5|4491.7|4494.6|4491.8|4494.6|4491.8|4494|4491.2|111
1598251800000|2020-08-24 06:50:00|4494.4|4491.6|4494.6|4491.8|4494.6|4491.8|4493.1|4490.3|212
1598252100000|2020-08-24 06:55:00|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4493.4|4490.6|413
1598252400000|2020-08-24 07:00:00|4496.4|4493.6|4504.7|4501.9|4510.6|4507.8|4496.4|4493.6|1510
1598252700000|2020-08-24 07:05:00|4504.6|4501.8|4513.2|4510.4|4513.2|4510.4|4503.6|4500.8|714
1598253000000|2020-08-24 07:10:00|4513.6|4510.8|4518.6|4515.8|4518.6|4515.8|4513.6|4510.8|457
1598253300000|2020-08-24 07:15:00|4517.6|4514.8|4515.6|4512.8|4518.2|4515.4|4514.7|4511.9|347
1598253600000|2020-08-24 07:20:00|4515.7|4512.9|4515.6|4512.8|4518.2|4515.4|4515.6|4512.8|459
1598253900000|2020-08-24 07:25:00|4515.7|4512.9|4516.2|4513.4|4516.6|4513.8|4514.7|4511.9|421
1598254200000|2020-08-24 07:30:00|4516.6|4513.8|4515.7|4512.9|4516.6|4513.8|4515.6|4512.8|294
1598254500000|2020-08-24 07:35:00|4515.8|4513|4515.6|4512.8|4516.6|4513.8|4514.6|4511.8|435
1598254800000|2020-08-24 07:40:00|4515.7|4512.9|4516.6|4513.8|4516.6|4513.8|4515.6|4512.8|162
1598255100000|2020-08-24 07:45:00|4516.2|4513.4|4516.6|4513.8|4516.6|4513.8|4515.2|4512.4|363
1598255400000|2020-08-24 07:50:00|4515.5|4512.7|4515.6|4512.8|4516.6|4513.8|4514.6|4511.8|396
1598255700000|2020-08-24 07:55:00|4515.8|4513|4514.7|4511.9|4516.7|4513.9|4514.7|4511.9|359
1598256000000|2020-08-24 08:00:00|4514.8|4512|4511.2|4508.4|4516.7|4513.9|4511.2|4508.4|1152
1598256300000|2020-08-24 08:05:00|4510.8|4508|4515.7|4512.9|4516.7|4513.9|4510.8|4508|353
1598256600000|2020-08-24 08:10:00|4514.8|4512|4515.8|4513|4516.7|4513.9|4514.8|4512|1028
1598256900000|2020-08-24 08:15:00|4514.8|4512|4515.8|4513|4516.7|4513.9|4513.2|4510.4|1384
1598257200000|2020-08-24 08:20:00|4516.7|4513.9|4515.7|4512.9|4516.7|4513.9|4514.7|4511.9|850
1598257500000|2020-08-24 08:25:00|4515.3|4512.5|4516.7|4513.9|4516.7|4513.9|4504.7|4501.9|2200
1598257800000|2020-08-24 08:30:00|4516.2|4513.4|4514.8|4512|4516.8|4514|4509.6|4506.8|2741
1598258100000|2020-08-24 08:35:00|4514.7|4511.9|4516|4513.2|4517|4514.2|4512|4509.2|1314
1598258400000|2020-08-24 08:40:00|4516.8|4514|4516.8|4514|4517|4514.2|4514.7|4511.9|675
1598258700000|2020-08-24 08:45:00|4516.3|4513.5|4516.7|4513.9|4516.9|4514.1|4514.7|4511.9|443
1598259000000|2020-08-24 08:50:00|4516.3|4513.5|4509.7|4506.9|4516.7|4513.9|4505.9|4503.1|909
1598259300000|2020-08-24 08:55:00|4509.8|4507|4509.9|4507.1|4511.8|4509|4508.9|4506.1|541
1598259600000|2020-08-24 09:00:00|4510.3|4507.5|4513.6|4510.8|4513.7|4510.9|4508.7|4505.9|748
1598259900000|2020-08-24 09:05:00|4513.2|4510.4|4509.8|4507|4515.9|4513.1|4509.8|4507|805
1598260200000|2020-08-24 09:10:00|4509.5|4506.7|4513.9|4511.1|4514.8|4512|4504.6|4501.8|472
1598260500000|2020-08-24 09:15:00|4514.8|4512|4518.8|4516|4519.8|4517|4512.9|4510.1|247
1598260800000|2020-08-24 09:20:00|4519.3|4516.5|4519.8|4517|4519.8|4517|4518.8|4516|284
1598261100000|2020-08-24 09:25:00|4518.8|4516|4517.8|4515|4519.8|4517|4516.8|4514|423
1598261400000|2020-08-24 09:30:00|4518.7|4515.9|4517.8|4515|4519.8|4517|4515.8|4513|468
1598261700000|2020-08-24 09:35:00|4517.9|4515.1|4518.2|4515.4|4519.8|4517|4515.7|4512.9|703
1598262000000|2020-08-24 09:40:00|4518.7|4515.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|317
1598262300000|2020-08-24 09:45:00|4519.7|4516.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|321
1598262600000|2020-08-24 09:50:00|4519.7|4516.9|4519.7|4516.9|4520.7|4517.9|4518.7|4515.9|153
1598262900000|2020-08-24 09:55:00|4519.8|4517|4520.2|4517.4|4520.7|4517.9|4518.8|4516|407
1598263200000|2020-08-24 10:00:00|4520.1|4517.3|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|200
1598263500000|2020-08-24 10:05:00|4519.8|4517|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|275
1598263800000|2020-08-24 10:10:00|4519.7|4516.9|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|696
1598264100000|2020-08-24 10:15:00|4520.7|4517.9|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|136
1598264400000|2020-08-24 10:20:00|4519.6|4516.8|4515.7|4512.9|4519.6|4516.8|4514.7|4511.9|391
1598264700000|2020-08-24 10:25:00|4516.2|4513.4|4516.7|4513.9|4517.9|4515.1|4515.7|4512.9|231
1598265000000|2020-08-24 10:30:00|4515.7|4512.9|4520.7|4517.9|4520.7|4517.9|4514.7|4511.9|285
1598265300000|2020-08-24 10:35:00|4520.3|4517.5|4519.8|4517|4520.8|4518|4519.7|4516.9|763
1598265600000|2020-08-24 10:40:00|4518.9|4516.1|4515.8|4513|4519.8|4517|4514.9|4512.1|890
1598265900000|2020-08-24 10:45:00|4516.3|4513.5|4514.9|4512.1|4517|4514.2|4514.8|4512|1127
1598266200000|2020-08-24 10:50:00|4515|4512.2|4515.9|4513.1|4516.9|4514.1|4514.9|4512.1|224
1598266500000|2020-08-24 10:55:00|4516|4513.2|4518.8|4516|4518.9|4516.1|4516|4513.2|241
1598266800000|2020-08-24 11:00:00|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|124
1598267100000|2020-08-24 11:05:00|4519.8|4517|4520.8|4518|4520.8|4518|4518.9|4516.1|85
1598267400000|2020-08-24 11:10:00|4520.4|4517.6|4517.9|4515.1|4520.8|4518|4517.8|4515|279
1598267700000|2020-08-24 11:15:00|4517.8|4515|4519.9|4517.1|4520.8|4518|4517.8|4515|684
1598268000000|2020-08-24 11:20:00|4518.9|4516.1|4519.3|4516.5|4519.9|4517.1|4516.9|4514.1|574
1598268300000|2020-08-24 11:25:00|4518.9|4516.1|4518.8|4516|4520.8|4518|4517.9|4515.1|688
1598268600000|2020-08-24 11:30:00|4518.9|4516.1|4520.8|4518|4520.8|4518|4518.8|4516|188
1598268900000|2020-08-24 11:35:00|4519.9|4517.1|4520.8|4518|4520.8|4518|4519.8|4517|100
1598269200000|2020-08-24 11:40:00|4521.1|4518.3|4529|4526.2|4529.8|4527|4521.1|4518.3|940
1598269500000|2020-08-24 11:45:00|4529.4|4526.6|4528.9|4526.1|4530.8|4528|4527.8|4525|399
1598269800000|2020-08-24 11:50:00|4527.9|4525.1|4533.4|4530.6|4533.9|4531.1|4527.4|4524.6|1638
1598270100000|2020-08-24 11:55:00|4533.9|4531.1|4531.9|4529.1|4535.4|4532.6|4531.9|4529.1|764
1598270400000|2020-08-24 12:00:00|4532.4|4529.6|4535.9|4533.1|4536.4|4533.6|4532.4|4529.6|623
1598270700000|2020-08-24 12:05:00|4536.9|4534.1|4534.9|4532.1|4536.9|4534.1|4534.9|4532.1|313
1598271000000|2020-08-24 12:10:00|4535|4532.2|4530.9|4528.1|4536.9|4534.1|4530.9|4528.1|1175
1598271300000|2020-08-24 12:15:00|4531|4528.2|4531.9|4529.1|4533.9|4531.1|4529|4526.2|514
1598271600000|2020-08-24 12:20:00|4531.4|4528.6|4532.5|4529.7|4533.5|4530.7|4529.9|4527.1|779
1598271900000|2020-08-24 12:25:00|4532|4529.2|4528.9|4526.1|4534.9|4532.1|4528.9|4526.1|353
1598272200000|2020-08-24 12:30:00|4529|4526.2|4532|4529.2|4533.9|4531.1|4528.9|4526.1|729
1598272500000|2020-08-24 12:35:00|4531.5|4528.7|4528.9|4526.1|4531.5|4528.7|4528.9|4526.1|929
1598272800000|2020-08-24 12:40:00|4529.4|4526.6|4530|4527.2|4531|4528.2|4528.9|4526.1|437
1598273100000|2020-08-24 12:45:00|4529.9|4527.1|4528.9|4526.1|4530.9|4528.1|4528.9|4526.1|339
1598273400000|2020-08-24 12:50:00|4529.9|4527.1|4531.1|4528.3|4531.9|4529.1|4529.4|4526.6|1576
1598273700000|2020-08-24 12:55:00|4531.2|4528.4|4534.1|4531.3|4534.1|4531.3|4530.1|4527.3|680
1598274000000|2020-08-24 13:00:00|4534.2|4531.4|4528.1|4525.3|4546.2|4543.4|4518.5|4515.7|4233
1598274300000|2020-08-24 13:05:00|4528|4525.2|4518|4515.2|4538|4535.2|4514|4511.2|2317
1598274600000|2020-08-24 13:10:00|4518.5|4515.7|4522.1|4519.3|4526|4523.2|4518|4515.2|729
1598274900000|2020-08-24 13:15:00|4521.1|4518.3|4524|4521.2|4527.5|4524.7|4519.1|4516.3|566
1598275200000|2020-08-24 13:20:00|4524.5|4521.7|4524|4521.2|4526.1|4523.3|4519|4516.2|683
1598275500000|2020-08-24 13:25:00|4525|4522.2|4519.6|4516.8|4527|4524.2|4519.6|4516.8|687
1598275800000|2020-08-24 13:30:00|4520|4517.2|4521.2|4518.4|4523.2|4520.4|4509.1|4506.3|2639
1598276100000|2020-08-24 13:35:00|4521.1|4518.3|4519.1|4516.3|4523.2|4520.4|4514.1|4511.3|1305
1598276400000|2020-08-24 13:40:00|4518.2|4515.4|4511.1|4508.3|4519.2|4516.4|4509.3|4506.5|1446
1598276700000|2020-08-24 13:45:00|4510.7|4507.9|4520.3|4517.5|4524.1|4521.3|4510.7|4507.9|1095
1598277000000|2020-08-24 13:50:00|4520.1|4517.3|4519.3|4516.5|4521.3|4518.5|4514.2|4511.4|1105
1598277300000|2020-08-24 13:55:00|4518.4|4515.6|4516.3|4513.5|4521.3|4518.5|4511.3|4508.5|687
1598277600000|2020-08-24 14:00:00|4516.8|4514|4525.2|4522.4|4525.2|4522.4|4516.3|4513.5|684
1598277900000|2020-08-24 14:05:00|4524.7|4521.9|4530.2|4527.4|4530.2|4527.4|4524.2|4521.4|1084
1598278200000|2020-08-24 14:10:00|4530.3|4527.5|4536.3|4533.5|4536.3|4533.5|4530.3|4527.5|896
1598278500000|2020-08-24 14:15:00|4536.2|4533.4|4543.2|4540.4|4544.2|4541.4|4535.3|4532.5|663
1598278800000|2020-08-24 14:20:00|4543.3|4540.5|4540.3|4537.5|4545.7|4542.9|4537.3|4534.5|1866
1598279100000|2020-08-24 14:25:00|4540.4|4537.6|4543.9|4541.1|4548.4|4545.6|4539.9|4537.1|2552
1598279400000|2020-08-24 14:30:00|4543.4|4540.6|4535.3|4532.5|4545.4|4542.6|4535.3|4532.5|1893
1598279700000|2020-08-24 14:35:00|4536.3|4533.5|4544.3|4541.5|4548.2|4545.4|4535.8|4533|697
1598280000000|2020-08-24 14:40:00|4545.2|4542.4|4539.3|4536.5|4546.3|4543.5|4537.2|4534.4|1142
1598280300000|2020-08-24 14:45:00|4540.3|4537.5|4532.2|4529.4|4542.8|4540|4530.2|4527.4|908
1598280600000|2020-08-24 14:50:00|4532.7|4529.9|4524.2|4521.4|4536.2|4533.4|4523.2|4520.4|1655
1598280900000|2020-08-24 14:55:00|4524.3|4521.5|4531.1|4528.3|4532.1|4529.3|4522.2|4519.4|1036
1598281200000|2020-08-24 15:00:00|4530.6|4527.8|4529.1|4526.3|4534.2|4531.4|4525.2|4522.4|1939
1598281500000|2020-08-24 15:05:00|4528.2|4525.4|4539.3|4536.5|4541.7|4538.9|4528.2|4525.4|1381
1598281800000|2020-08-24 15:10:00|4538.8|4536|4540.3|4537.5|4540.4|4537.6|4535.3|4532.5|679
1598282100000|2020-08-24 15:15:00|4539.3|4536.5|4539.5|4536.7|4540.4|4537.6|4534.4|4531.6|2100
1598282400000|2020-08-24 15:20:00|4539.4|4536.6|4537.4|4534.6|4542.9|4540.1|4533.4|4530.6|3199
1598282700000|2020-08-24 15:25:00|4537.3|4534.5|4543.3|4540.5|4545.3|4542.5|4536.4|4533.6|5281
1598283000000|2020-08-24 15:30:00|4543.4|4540.6|4555.5|4552.7|4556.4|4553.6|4543.3|4540.5|4578
1598283300000|2020-08-24 15:35:00|4555|4552.2|4551|4548.2|4558.5|4555.7|4548|4545.2|3362
1598283600000|2020-08-24 15:40:00|4551.4|4548.6|4550.4|4547.6|4556.5|4553.7|4549.4|4546.6|2087
1598283900000|2020-08-24 15:45:00|4550.5|4547.7|4545.4|4542.6|4551.9|4549.1|4545.4|4542.6|709
1598284200000|2020-08-24 15:50:00|4545.5|4542.7|4539.4|4536.6|4546.4|4543.6|4539.3|4536.5|1244
1598284500000|2020-08-24 15:55:00|4540.3|4537.5|4539.3|4536.5|4541.4|4538.6|4538.4|4535.6|716
1598284800000|2020-08-24 16:00:00|4539.4|4536.6|4537.3|4534.5|4543.4|4540.6|4537.3|4534.5|1143
1598285100000|2020-08-24 16:05:00|4536.4|4533.6|4534.4|4531.6|4538.3|4535.5|4531.3|4528.5|951
1598285400000|2020-08-24 16:10:00|4534.3|4531.5|4536.3|4533.5|4536.8|4534|4533.3|4530.5|305
1598285700000|2020-08-24 16:15:00|4535.8|4533|4538.3|4535.5|4539.3|4536.5|4531.3|4528.5|1005
1598286000000|2020-08-24 16:20:00|4538.4|4535.6|4534.9|4532.1|4539.4|4536.6|4530.5|4527.7|380
1598286300000|2020-08-24 16:25:00|4534.5|4531.7|4534.4|4531.6|4535.3|4532.5|4532.4|4529.6|230
1598286600000|2020-08-24 16:30:00|4533.9|4531.1|4532.4|4529.6|4534.5|4531.7|4530.5|4527.7|453
1598286900000|2020-08-24 16:35:00|4532.5|4529.7|4541.5|4538.7|4541.5|4538.7|4532.5|4529.7|343
1598287200000|2020-08-24 16:40:00|4541.9|4539.1|4541.4|4538.6|4542|4539.2|4536.4|4533.6|283
1598287500000|2020-08-24 16:45:00|4540.5|4537.7|4536.4|4533.6|4541.9|4539.1|4535.5|4532.7|554
1598287800000|2020-08-24 16:50:00|4536.5|4533.7|4530.4|4527.6|4538.9|4536.1|4530.4|4527.6|646
1598288100000|2020-08-24 16:55:00|4530.5|4527.7|4526.5|4523.7|4532.4|4529.6|4526.4|4523.6|459
1598288400000|2020-08-24 17:00:00|4526.4|4523.6|4533.4|4530.6|4535.5|4532.7|4526.4|4523.6|640
1598288700000|2020-08-24 17:05:00|4533.5|4530.7|4537.4|4534.6|4537.5|4534.7|4533.4|4530.6|292
1598289000000|2020-08-24 17:10:00|4536.5|4533.7|4538.5|4535.7|4541|4538.2|4535.5|4532.7|356
1598289300000|2020-08-24 17:15:00|4538.4|4535.6|4544.5|4541.7|4546.4|4543.6|4538.4|4535.6|821
1598289600000|2020-08-24 17:20:00|4544.4|4541.6|4547.4|4544.6|4548.6|4545.8|4543.5|4540.7|594
1598289900000|2020-08-24 17:25:00|4547|4544.2|4550.4|4547.6|4550.4|4547.6|4546.4|4543.6|305
1598290200000|2020-08-24 17:30:00|4551.4|4548.6|4555|4552.2|4555.5|4552.7|4551.4|4548.6|569
1598290500000|2020-08-24 17:35:00|4555.5|4552.7|4559.6|4556.8|4560.5|4557.7|4555|4552.2|1134
1598290800000|2020-08-24 17:40:00|4560|4557.2|4554.6|4551.8|4560.5|4557.7|4553.5|4550.7|1831
1598291100000|2020-08-24 17:45:00|4553.6|4550.8|4551.6|4548.8|4554.6|4551.8|4550|4547.2|938
1598291400000|2020-08-24 17:50:00|4551.7|4548.9|4555.8|4553|4556.7|4553.9|4551.6|4548.8|1605
1598291700000|2020-08-24 17:55:00|4555.7|4552.9|4553.8|4551|4556.7|4553.9|4552.7|4549.9|496
1598292000000|2020-08-24 18:00:00|4553.7|4550.9|4559|4556.2|4559.8|4557|4548.8|4546|3138
1598292300000|2020-08-24 18:05:00|4558.5|4555.7|4553|4550.2|4560.1|4557.3|4551|4548.2|993
1598292600000|2020-08-24 18:10:00|4552|4549.2|4554.6|4551.8|4558.2|4555.4|4551.1|4548.3|5669
1598292900000|2020-08-24 18:15:00|4555.1|4552.3|4547.2|4544.4|4556.1|4553.3|4545.6|4542.8|2553
1598293200000|2020-08-24 18:20:00|4547.6|4544.8|4549|4546.2|4551.2|4548.4|4545.2|4542.4|4040
1598293500000|2020-08-24 18:25:00|4548.5|4545.7|4560.7|4557.9|4562.6|4559.4|4543.1|4540.3|6885
1598293800000|2020-08-24 18:30:00|4560.2|4557.4|4554.1|4551.3|4564.1|4561.3|4552.1|4549.3|2330
1598294100000|2020-08-24 18:35:00|4554.5|4551.7|4553.1|4550.3|4555.7|4552.9|4552.1|4549.3|382
1598294400000|2020-08-24 18:40:00|4552.7|4549.9|4546.2|4543.4|4553.1|4550.3|4546.2|4543.4|718
1598294700000|2020-08-24 18:45:00|4547.1|4544.3|4548|4545.2|4548.1|4545.3|4545.1|4542.3|449
1598295000000|2020-08-24 18:50:00|4547.6|4544.8|4545.1|4542.3|4548.1|4545.3|4545.1|4542.3|291
1598295300000|2020-08-24 18:55:00|4545.2|4542.4|4548.1|4545.3|4549.1|4546.3|4545.2|4542.4|531
1598295600000|2020-08-24 19:00:00|4548.2|4545.4|4546.7|4543.9|4548.7|4545.9|4546.1|4543.3|228
1598295900000|2020-08-24 19:05:00|4546.3|4543.5|4544.7|4541.9|4546.7|4543.9|4543.7|4540.9|156
1598296200000|2020-08-24 19:10:00|4544.3|4541.5|4545.3|4542.5|4545.3|4542.5|4544.2|4541.4|88
1598296500000|2020-08-24 19:15:00|4545.8|4543|4547.3|4544.5|4548.3|4545.5|4545.8|4543|151
1598296800000|2020-08-24 19:20:00|4547.7|4544.9|4549.2|4546.4|4550.3|4547.5|4547.3|4544.5|247
1598297100000|2020-08-24 19:25:00|4548.7|4545.9|4545.7|4542.9|4549.3|4546.5|4545.3|4542.5|173
1598297400000|2020-08-24 19:30:00|4546.2|4543.4|4548.2|4545.4|4549.2|4546.4|4545.3|4542.5|141
1598297700000|2020-08-24 19:35:00|4548.3|4545.5|4551.2|4548.4|4552.2|4549.4|4548.3|4545.5|137
1598298000000|2020-08-24 19:40:00|4551.3|4548.5|4545.2|4542.4|4551.3|4548.5|4545.2|4542.4|366
1598298300000|2020-08-24 19:45:00|4544.3|4541.5|4547.3|4544.5|4548.3|4545.5|4543.2|4540.4|465
1598298600000|2020-08-24 19:50:00|4547.8|4545|4549.8|4547|4550.8|4548|4547.8|4545|193
1598298900000|2020-08-24 19:55:00|4549.3|4546.5|4549.3|4546.5|4549.3|4546.5|4546.3|4543.5|338
1598299200000|2020-08-24 20:00:00|4549.2|4546.4|4550.3|4547.5|4550.3|4547.5|4547.3|4544.5|107
1598299500000|2020-08-24 20:05:00|4549.8|4547|4551.3|4548.5|4551.4|4548.6|4549.3|4546.5|122
1598299800000|2020-08-24 20:10:00|4550.8|4548|4549.8|4547|4550.8|4548|4549.3|4546.5|10
1598300100000|2020-08-24 20:15:00|4550.3|4547.5|4550.3|4547.5|4550.8|4548|4549.3|4546.5|99
1598300400000|2020-08-24 20:20:00|4550.2|4547.4|4549.2|4546.4|4550.3|4547.5|4548.4|4545.6|144
1598300700000|2020-08-24 20:25:00|4549.3|4546.5|4549.3|4546.5|4550.2|4547.4|4549.2|4546.4|8
1598301000000|2020-08-24 20:30:00|4548.4|4545.6|4547.8|4545|4548.8|4546|4547.4|4544.6|83
1598301300000|2020-08-24 20:35:00|4547.4|4544.6|4547.9|4545.1|4548.4|4545.6|4547.4|4544.6|12
1598301600000|2020-08-24 20:40:00|4548.3|4545.5|4547.8|4545|4548.4|4545.6|4546.4|4543.6|83
1598301900000|2020-08-24 20:45:00|4547.4|4544.6|4543.9|4541.1|4548.3|4545.5|4543.8|4541|115
1598302200000|2020-08-24 20:50:00|4544.4|4541.6|4545.4|4542.6|4546.4|4543.6|4544.3|4541.5|102
1598302500000|2020-08-24 20:55:00|4545.8|4543|4547.3|4544.5|4549.4|4546.6|4545.4|4542.6|217
1598302800000|2020-08-24 21:00:00|4546.8|4544|4554|4544|4556.6|4550.5|4546.8|4542.4|116
1598304000000|2020-08-24 21:20:00|4552|4542|4553|4543|4554|4546.4|4547.4|4542|3
1598304300000|2020-08-24 21:25:00|4553.1|4543.1|4554|4544|4554|4544|4553|4543|0
1598304600000|2020-08-24 21:30:00|4554.5|4544.5|4554.5|4544.5|4554.5|4544.5|4554.5|4544.5|0
1598305500000|2020-08-24 21:45:00|4554.6|4544.6|4553.1|4543.1|4555|4550.6|4547.9|4542.5|3
1598305800000|2020-08-24 21:50:00|4553.2|4543.2|4554|4544|4554.5|4544.5|4553.1|4543.1|0
1598306100000|2020-08-24 21:55:00|4554.1|4544.1|4554.5|4544.5|4554.5|4544.5|4554.1|4544.1|0
1598313600000|2020-08-25 00:00:00|4564.2|4554.2|4554.1|4551.3|4564.2|4557.8|4554.1|4551.3|65
1598313900000|2020-08-25 00:05:00|4554.6|4551.8|4562.1|4559.3|4562.7|4559.9|4554.6|4551.8|250
1598314200000|2020-08-25 00:10:00|4561.2|4558.4|4562.2|4559.4|4564.7|4561.9|4560.6|4557.8|68
1598314500000|2020-08-25 00:15:00|4562.3|4559.5|4563.6|4560.8|4564.6|4561.8|4561.6|4558.8|40
1598314800000|2020-08-25 00:20:00|4564.1|4561.3|4560.7|4557.9|4564.1|4561.3|4560.2|4557.4|25
1598315100000|2020-08-25 00:25:00|4560.2|4557.4|4558.8|4556|4560.7|4557.9|4558.2|4555.4|12
1598315400000|2020-08-25 00:30:00|4559.2|4556.4|4559.2|4556.4|4560.8|4558|4558.2|4555.4|65
1598315700000|2020-08-25 00:35:00|4560.1|4557.3|4561.8|4559|4561.8|4559|4558.7|4555.9|31
1598316000000|2020-08-25 00:40:00|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4560.7|4557.9|4
1598316300000|2020-08-25 00:45:00|4561.7|4558.9|4563.2|4560.4|4563.2|4560.4|4560.7|4557.9|16
1598316600000|2020-08-25 00:50:00|4563.7|4560.9|4563.7|4560.9|4564.7|4561.9|4562.7|4559.9|39
1598316900000|2020-08-25 00:55:00|4564.1|4561.3|4561.7|4558.9|4564.7|4561.9|4561.7|4558.9|31
1598317200000|2020-08-25 01:00:00|4561.2|4558.4|4565.7|4562.9|4565.7|4562.9|4561.2|4558.4|103
1598317500000|2020-08-25 01:05:00|4565.8|4563|4563.8|4561|4565.8|4563|4563.8|4561|10
1598317800000|2020-08-25 01:10:00|4564.3|4561.5|4565.3|4562.5|4565.8|4563|4564.3|4561.5|31
1598318100000|2020-08-25 01:15:00|4564.8|4562|4565.8|4563|4566.8|4564|4563.7|4560.9|189
1598318400000|2020-08-25 01:20:00|4566.3|4563.5|4564.3|4561.5|4566.3|4563.5|4564.3|4561.5|41
1598318700000|2020-08-25 01:25:00|4564.4|4561.6|4562.4|4559.6|4564.8|4562|4562.3|4559.5|68
1598319000000|2020-08-25 01:30:00|4562.8|4560|4566.3|4563.5|4566.8|4564|4561.3|4558.5|103
1598319300000|2020-08-25 01:35:00|4566.8|4564|4564.2|4561.4|4566.8|4564|4563.7|4560.9|131
1598319600000|2020-08-25 01:40:00|4563.7|4560.9|4566.8|4564|4567.9|4565.1|4563.7|4560.9|160
1598319900000|2020-08-25 01:45:00|4565.8|4563|4566.8|4564|4567.8|4565|4565.3|4562.5|20
1598320200000|2020-08-25 01:50:00|4565.8|4563|4569.8|4567|4569.8|4567|4565.8|4563|87
1598320500000|2020-08-25 01:55:00|4568.9|4566.1|4566.8|4564|4568.9|4566.1|4565.9|4563.1|22
1598320800000|2020-08-25 02:00:00|4566.9|4564.1|4568.8|4566|4569.3|4566.5|4566.9|4564.1|163
1598321100000|2020-08-25 02:05:00|4568.9|4566.1|4567.8|4565|4568.9|4566.1|4566.8|4564|13
1598321400000|2020-08-25 02:10:00|4566.9|4564.1|4566.8|4564|4567.8|4565|4566.8|4564|37
1598321700000|2020-08-25 02:15:00|4566.9|4564.1|4566.8|4564|4567.8|4565|4566.8|4564|12
1598322000000|2020-08-25 02:20:00|4567.8|4565|4568.9|4566.1|4569.3|4566.5|4567.8|4565|14
1598322300000|2020-08-25 02:25:00|4569|4566.2|4570.5|4567.7|4571.4|4568.6|4569|4566.2|629
1598322600000|2020-08-25 02:30:00|4570.9|4568.1|4569|4566.2|4571.9|4569.1|4568.9|4566.1|22
1598322900000|2020-08-25 02:35:00|4569.5|4566.7|4566.9|4564.1|4570|4567.2|4566.9|4564.1|71
1598323200000|2020-08-25 02:40:00|4567|4564.2|4568|4565.2|4568|4565.2|4566.9|4564.1|44
1598323500000|2020-08-25 02:45:00|4567.9|4565.1|4567|4564.2|4567.9|4565.1|4566.9|4564.1|15
1598323800000|2020-08-25 02:50:00|4566.9|4564.1|4568|4565.2|4568|4565.2|4566.9|4564.1|24
1598324100000|2020-08-25 02:55:00|4568.9|4566.1|4570.4|4567.6|4570.5|4567.7|4568.9|4566.1|11
1598324400000|2020-08-25 03:00:00|4570.5|4567.7|4571|4568.2|4571.9|4569.1|4570.5|4567.7|12
1598324700000|2020-08-25 03:05:00|4570.5|4567.7|4572|4569.2|4572|4569.2|4570|4567.2|43
1598325000000|2020-08-25 03:10:00|4571.5|4568.7|4571|4568.2|4572|4569.2|4571|4568.2|278
1598325300000|2020-08-25 03:15:00|4570.5|4567.7|4570|4567.2|4570.5|4567.7|4570|4567.2|34
1598325600000|2020-08-25 03:20:00|4569.1|4566.3|4569|4566.2|4569.5|4566.7|4568.5|4565.7|52
1598325900000|2020-08-25 03:25:00|4569.1|4566.3|4569.1|4566.3|4570|4567.2|4569|4566.2|21
1598326200000|2020-08-25 03:30:00|4569|4566.2|4568|4565.2|4569|4566.2|4568|4565.2|12
1598326500000|2020-08-25 03:35:00|4569|4566.2|4570.1|4567.3|4570.1|4567.3|4568.5|4565.7|17
1598326800000|2020-08-25 03:40:00|4571.1|4568.3|4570.6|4567.8|4571.1|4568.3|4570.5|4567.7|23
1598327100000|2020-08-25 03:45:00|4570.1|4567.3|4569.6|4566.8|4570.1|4567.3|4569.1|4566.3|23
1598327400000|2020-08-25 03:50:00|4569.1|4566.3|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|15
1598327700000|2020-08-25 03:55:00|4570|4567.2|4570.1|4567.3|4570.6|4567.8|4569.1|4566.3|4
1598328000000|2020-08-25 04:00:00|4570.6|4567.8|4571.1|4568.3|4571.6|4568.8|4570.6|4567.8|13
1598328300000|2020-08-25 04:05:00|4571|4568.2|4571|4568.2|4571.1|4568.3|4570.6|4567.8|5
1598328600000|2020-08-25 04:10:00|4570.6|4567.8|4569|4566.2|4570.6|4567.8|4568.6|4565.8|13
1598328900000|2020-08-25 04:15:00|4568.6|4565.8|4567.6|4564.8|4568.6|4565.8|4567|4564.2|8
1598329200000|2020-08-25 04:20:00|4568|4565.2|4567.6|4564.8|4568|4565.2|4567|4564.2|10
1598329500000|2020-08-25 04:25:00|4568.1|4565.3|4567.6|4564.8|4568.1|4565.3|4567.6|4564.8|2
1598329800000|2020-08-25 04:30:00|4567.5|4564.7|4561.2|4558.4|4567.5|4564.7|4561.2|4558.4|133
1598330100000|2020-08-25 04:35:00|4561.7|4558.9|4560.2|4557.4|4562.2|4559.4|4560.2|4557.4|17
1598330400000|2020-08-25 04:40:00|4560.6|4557.8|4560.1|4557.3|4561.2|4558.4|4559.2|4556.4|670
1598330700000|2020-08-25 04:45:00|4560.2|4557.4|4560.6|4557.8|4560.6|4557.8|4560.1|4557.3|61
1598331000000|2020-08-25 04:50:00|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4560.6|4557.8|9
1598331300000|2020-08-25 04:55:00|4560.6|4557.8|4559.6|4556.8|4560.6|4557.8|4559.6|4556.8|28
1598331600000|2020-08-25 05:00:00|4560.1|4557.3|4560.1|4557.3|4560.2|4557.4|4559.1|4556.3|8
1598331900000|2020-08-25 05:05:00|4560.2|4557.4|4560.1|4557.3|4560.6|4557.8|4559.2|4556.4|3
1598332200000|2020-08-25 05:10:00|4559.2|4556.4|4562.2|4559.4|4562.2|4559.4|4559.1|4556.3|35
1598332500000|2020-08-25 05:15:00|4563.2|4560.4|4568.2|4565.4|4569.7|4566.9|4562.7|4559.9|187
1598332800000|2020-08-25 05:20:00|4569.2|4566.4|4568.7|4565.9|4569.2|4566.4|4568.2|4565.4|0
1598333100000|2020-08-25 05:25:00|4568.2|4565.4|4566.7|4563.9|4568.2|4565.4|4565.7|4562.9|77
1598333400000|2020-08-25 05:30:00|4567.2|4564.4|4565.7|4562.9|4568.2|4565.4|4564.2|4561.4|20
1598333700000|2020-08-25 05:35:00|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4564.7|4561.9|26
1598334000000|2020-08-25 05:40:00|4565.7|4562.9|4565.2|4562.4|4566.1|4563.3|4564.7|4561.9|112
1598334300000|2020-08-25 05:45:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|13
1598334600000|2020-08-25 05:50:00|4564.7|4561.9|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|6
1598334900000|2020-08-25 05:55:00|4564.7|4561.9|4564.7|4561.9|4565.2|4562.4|4564.2|4561.4|16
1598335200000|2020-08-25 06:00:00|4564.8|4562|4564.2|4561.4|4569.2|4566.4|4563.2|4560.4|83
1598335500000|2020-08-25 06:05:00|4564.3|4561.5|4565.4|4562.6|4568.3|4565.5|4564.3|4561.5|515
1598335800000|2020-08-25 06:10:00|4565.8|4563|4570.3|4567.5|4570.3|4567.5|4565.8|4563|221
1598336100000|2020-08-25 06:15:00|4569.3|4566.5|4571.4|4568.6|4571.4|4568.6|4569.3|4566.5|108
1598336400000|2020-08-25 06:20:00|4571.3|4568.5|4572.3|4569.5|4572.4|4569.6|4569.3|4566.5|575
1598336700000|2020-08-25 06:25:00|4571.4|4568.6|4569.7|4566.9|4573.3|4570.5|4569.2|4566.4|615
1598337000000|2020-08-25 06:30:00|4570.2|4567.4|4568.3|4565.5|4571.2|4568.4|4568.2|4565.4|187
1598337300000|2020-08-25 06:35:00|4569.2|4566.4|4570.3|4567.5|4571.3|4568.5|4568.3|4565.5|1453
1598337600000|2020-08-25 06:40:00|4571.3|4568.5|4572.3|4569.5|4572.3|4569.5|4570.3|4567.5|76
1598337900000|2020-08-25 06:45:00|4571.8|4569|4575.4|4572.6|4575.4|4572.6|4571.8|4569|554
1598338200000|2020-08-25 06:50:00|4575.3|4572.5|4573.3|4570.5|4575.3|4572.5|4571.8|4569|195
1598338500000|2020-08-25 06:55:00|4572.8|4570|4574.3|4571.5|4574.8|4572|4572.3|4569.5|170
1598338800000|2020-08-25 07:00:00|4574.2|4571.4|4575.3|4572.5|4575.4|4572.6|4568.3|4565.5|837
1598339100000|2020-08-25 07:05:00|4574.4|4571.6|4573.9|4571.1|4575.3|4572.5|4572.3|4569.5|323
1598339400000|2020-08-25 07:10:00|4574.3|4571.5|4575.9|4573.1|4576.4|4573.6|4574.3|4571.5|338
1598339700000|2020-08-25 07:15:00|4575.4|4572.6|4575.4|4572.6|4575.9|4573.1|4571.9|4569.1|179
1598340000000|2020-08-25 07:20:00|4575.9|4573.1|4574.8|4572|4575.9|4573.1|4572.4|4569.6|334
1598340300000|2020-08-25 07:25:00|4574.4|4571.6|4572.4|4569.6|4575.4|4572.6|4572.4|4569.6|367
1598340600000|2020-08-25 07:30:00|4572.3|4569.5|4565.4|4562.6|4575.3|4572.5|4565.3|4562.5|768
1598340900000|2020-08-25 07:35:00|4566.3|4563.5|4567.4|4564.6|4568.4|4565.6|4563.4|4560.6|630
1598341200000|2020-08-25 07:40:00|4566.4|4563.6|4566.4|4563.6|4569.4|4566.6|4564.4|4561.6|558
1598341500000|2020-08-25 07:45:00|4566.9|4564.1|4569.5|4566.7|4570.5|4567.7|4566.4|4563.6|690
1598341800000|2020-08-25 07:50:00|4569.6|4566.8|4568.5|4565.7|4570.5|4567.7|4565.5|4562.7|811
1598342100000|2020-08-25 07:55:00|4569.5|4566.7|4560.5|4557.7|4569.5|4566.7|4559.4|4556.6|828
1598342400000|2020-08-25 08:00:00|4560.6|4557.8|4567.4|4564.6|4568.5|4565.7|4560.6|4557.8|577
1598342700000|2020-08-25 08:05:00|4567.5|4564.7|4565.4|4562.6|4568.5|4565.7|4564.4|4561.6|694
1598343000000|2020-08-25 08:10:00|4565.3|4562.5|4568.6|4565.8|4569.6|4566.8|4563.1|4560.3|3553
1598343300000|2020-08-25 08:15:00|4568.7|4565.9|4571.6|4568.8|4571.6|4568.8|4566.6|4563.8|1459
1598343600000|2020-08-25 08:20:00|4572.5|4569.7|4571.6|4568.8|4573.6|4570.8|4570.6|4567.8|1016
1598343900000|2020-08-25 08:25:00|4571.5|4568.7|4576.6|4573.8|4578.5|4575.7|4568.6|4565.8|2524
1598344200000|2020-08-25 08:30:00|4576.5|4573.7|4572.4|4569.6|4577.5|4574.7|4570.4|4567.6|3507
1598344500000|2020-08-25 08:35:00|4572|4569.2|4568.5|4565.7|4572.5|4569.7|4561.5|4558.7|1030
1598344800000|2020-08-25 08:40:00|4568|4565.2|4565|4562.2|4569.5|4566.7|4564.6|4561.8|1622
1598345100000|2020-08-25 08:45:00|4564.6|4561.8|4569.6|4566.8|4569.6|4566.8|4563.6|4560.8|230
1598345400000|2020-08-25 08:50:00|4569.5|4566.7|4574.6|4571.8|4575.7|4572.9|4568.5|4565.7|1938
1598345700000|2020-08-25 08:55:00|4574.1|4571.3|4571.2|4568.4|4575.6|4572.8|4570.7|4567.9|1209
1598346000000|2020-08-25 09:00:00|4571.7|4568.9|4567.1|4564.3|4572.7|4569.9|4564.7|4561.9|1028
1598346300000|2020-08-25 09:05:00|4566.7|4563.9|4568.7|4565.9|4571.7|4568.9|4566.7|4563.9|559
1598346600000|2020-08-25 09:10:00|4569.6|4566.8|4570.6|4567.8|4572.6|4569.8|4569.6|4566.8|346
1598346900000|2020-08-25 09:15:00|4570.7|4567.9|4574.7|4571.9|4575.7|4572.9|4570.6|4567.8|882
1598347200000|2020-08-25 09:20:00|4575.1|4572.3|4575.8|4573|4576.7|4573.9|4574.7|4571.9|618
1598347500000|2020-08-25 09:25:00|4575.7|4572.9|4576.7|4573.9|4576.8|4574|4575.7|4572.9|672
1598347800000|2020-08-25 09:30:00|4576.8|4574|4577.2|4574.4|4578.2|4575.4|4575.6|4572.8|1332
1598348100000|2020-08-25 09:35:00|4577.6|4574.8|4575.6|4572.8|4577.6|4574.8|4574.6|4571.8|382
1598348400000|2020-08-25 09:40:00|4575.1|4572.3|4575.5|4572.7|4575.7|4572.9|4573.5|4570.7|502
1598348700000|2020-08-25 09:45:00|4575.6|4572.8|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|129
1598349000000|2020-08-25 09:50:00|4576.5|4573.7|4580.5|4577.7|4580.5|4577.7|4576.5|4573.7|934
1598349300000|2020-08-25 09:55:00|4580.6|4577.8|4578.5|4575.7|4580.6|4577.8|4578.5|4575.7|600
1598349600000|2020-08-25 10:00:00|4578.6|4575.8|4581.6|4578.8|4581.7|4578.9|4578.5|4575.7|1137
1598349900000|2020-08-25 10:05:00|4581.2|4578.4|4581.7|4578.9|4581.7|4578.9|4580.7|4577.9|404
1598350200000|2020-08-25 10:10:00|4580.7|4577.9|4579.7|4576.9|4581.2|4578.4|4579.7|4576.9|224
1598350500000|2020-08-25 10:15:00|4578.7|4575.9|4583.7|4580.9|4584.7|4581.9|4578.7|4575.9|425
1598350800000|2020-08-25 10:20:00|4583.8|4581|4584.7|4581.9|4585.8|4583|4583.7|4580.9|207
1598351100000|2020-08-25 10:25:00|4584.8|4582|4587.7|4584.9|4588.7|4585.9|4584.8|4582|559
1598351400000|2020-08-25 10:30:00|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4587.7|4584.9|595
1598351700000|2020-08-25 10:35:00|4587.8|4585|4589.7|4586.9|4590.7|4587.9|4587.7|4584.9|430
1598352000000|2020-08-25 10:40:00|4589.8|4587|4591.6|4588.8|4591.8|4589|4589.7|4586.9|2138
1598352300000|2020-08-25 10:45:00|4591.7|4588.9|4595.6|4592.8|4597.7|4594.9|4591.6|4588.8|875
1598352600000|2020-08-25 10:50:00|4595.7|4592.9|4589.6|4586.8|4595.7|4592.9|4589.6|4586.8|478
1598352900000|2020-08-25 10:55:00|4590.2|4587.4|4587.6|4584.8|4590.6|4587.8|4586.6|4583.8|322
1598353200000|2020-08-25 11:00:00|4586.6|4583.8|4588.2|4585.4|4591.6|4588.8|4586.6|4583.8|455
1598353500000|2020-08-25 11:05:00|4588.6|4585.8|4595.6|4592.8|4595.7|4592.9|4587.6|4584.8|263
1598353800000|2020-08-25 11:10:00|4594.7|4591.9|4592.6|4589.8|4595.6|4592.8|4591.6|4588.8|133
1598354100000|2020-08-25 11:15:00|4592.7|4589.9|4597.6|4594.8|4598.7|4595.9|4592.6|4589.8|557
1598354400000|2020-08-25 11:20:00|4596.7|4593.9|4598.2|4595.4|4598.2|4595.4|4594.6|4591.8|540
1598354700000|2020-08-25 11:25:00|4598.6|4595.8|4602.7|4599.9|4602.7|4599.9|4598.6|4595.8|1212
1598355000000|2020-08-25 11:30:00|4601.8|4599|4599.8|4597|4603.7|4600.9|4599.7|4596.9|437
1598355300000|2020-08-25 11:35:00|4599.7|4596.9|4601.8|4599|4603.8|4601|4599.7|4596.9|270
1598355600000|2020-08-25 11:40:00|4601.3|4598.5|4602.3|4599.5|4602.8|4600|4596.8|4594|363
1598355900000|2020-08-25 11:45:00|4601.8|4599|4602.3|4599.5|4602.8|4600|4599.8|4597|433
1598356200000|2020-08-25 11:50:00|4601.8|4599|4600.8|4598|4603.8|4601|4599.8|4597|499
1598356500000|2020-08-25 11:55:00|4600.3|4597.5|4603.8|4601|4603.8|4601|4598.8|4596|552
1598356800000|2020-08-25 12:00:00|4604.8|4602|4613.3|4610.5|4613.8|4611|4604.8|4602|1116
1598357100000|2020-08-25 12:05:00|4612.8|4610|4611.8|4609|4613.8|4611|4610.9|4608.1|785
1598357400000|2020-08-25 12:10:00|4612.3|4609.5|4609.3|4606.5|4612.8|4610|4608.3|4605.5|482
1598357700000|2020-08-25 12:15:00|4609.8|4607|4605.8|4603|4609.8|4607|4603.8|4601|889
1598358000000|2020-08-25 12:20:00|4605.3|4602.5|4608.8|4606|4608.8|4606|4604.8|4602|488
1598358300000|2020-08-25 12:25:00|4609.7|4606.9|4614.7|4611.9|4623.3|4620.5|4609.3|4606.5|1125
1598358600000|2020-08-25 12:30:00|4614.8|4612|4611.7|4608.9|4618.8|4616|4610.8|4608|732
1598358900000|2020-08-25 12:35:00|4610.7|4607.9|4615.7|4612.9|4618.3|4615.5|4609.7|4606.9|1142
1598359200000|2020-08-25 12:40:00|4615.8|4613|4619.8|4617|4620.9|4618.1|4615.7|4612.9|1525
1598359500000|2020-08-25 12:45:00|4619.9|4617.1|4622.8|4620|4622.8|4620|4617.8|4615|927
1598359800000|2020-08-25 12:50:00|4622.9|4620.1|4620.8|4618|4622.9|4620.1|4617.8|4615|630
1598360100000|2020-08-25 12:55:00|4619.8|4617|4625.8|4623|4626.4|4623.6|4619.8|4617|1160
1598360400000|2020-08-25 13:00:00|4625.9|4623.1|4633.2|4630.4|4641.9|4639.1|4620.9|4618.1|6482
1598360700000|2020-08-25 13:05:00|4632.8|4630|4639.9|4637.1|4648.9|4646.1|4632.8|4630|4514
1598361000000|2020-08-25 13:10:00|4638.9|4636.1|4635|4632.2|4641|4638.2|4632.9|4630.1|2802
1598361300000|2020-08-25 13:15:00|4635.5|4632.7|4634.1|4631.3|4642|4639.2|4631|4628.2|2937
1598361600000|2020-08-25 13:20:00|4634|4631.2|4635|4632.2|4638|4635.2|4632.1|4629.3|876
1598361900000|2020-08-25 13:25:00|4635.1|4632.3|4638.1|4635.3|4643.1|4640.3|4635.1|4632.3|2045
1598362200000|2020-08-25 13:30:00|4637.6|4634.8|4638.1|4635.3|4641.1|4638.3|4633.1|4630.3|1898
1598362500000|2020-08-25 13:35:00|4637.1|4634.3|4632.1|4629.3|4639.1|4636.3|4629.1|4626.3|1174
1598362800000|2020-08-25 13:40:00|4631.2|4628.4|4626.1|4623.3|4637.2|4634.4|4623.6|4620.8|1338
1598363100000|2020-08-25 13:45:00|4625.6|4622.8|4635.1|4632.3|4636.1|4633.3|4622.1|4619.3|1850
1598363400000|2020-08-25 13:50:00|4634.6|4631.8|4627|4624.2|4640.1|4637.3|4624.5|4621.7|2506
1598363700000|2020-08-25 13:55:00|4626.1|4623.3|4628|4625.2|4629|4626.2|4621|4618.2|1858
1598364000000|2020-08-25 14:00:00|4628.1|4625.3|4629.1|4626.3|4635.5|4632.7|4625|4622.2|1286
1598364300000|2020-08-25 14:05:00|4628.6|4625.8|4621.7|4618.9|4631.1|4628.3|4620.2|4617.4|687
1598364600000|2020-08-25 14:10:00|4622.1|4619.3|4617.2|4614.4|4623.2|4620.4|4614.2|4611.4|1338
1598364900000|2020-08-25 14:15:00|4617.1|4614.3|4620.2|4617.4|4622.2|4619.4|4614.2|4611.4|1065
1598365200000|2020-08-25 14:20:00|4620.1|4617.3|4612.2|4609.4|4621.1|4618.3|4610.2|4607.4|1319
1598365500000|2020-08-25 14:25:00|4612.1|4609.3|4602.1|4599.3|4612.1|4609.3|4601.1|4598.3|2718
1598365800000|2020-08-25 14:30:00|4602|4599.2|4602.1|4599.3|4612.1|4609.3|4599|4596.2|1523
1598366100000|2020-08-25 14:35:00|4602|4599.2|4610.1|4607.3|4613.1|4610.3|4599.1|4596.3|758
1598366400000|2020-08-25 14:40:00|4609.6|4606.8|4610.2|4607.4|4610.2|4607.4|4603.1|4600.3|922
1598366700000|2020-08-25 14:45:00|4610.1|4607.3|4617.2|4614.4|4618.2|4615.4|4605.1|4602.3|1305
1598367000000|2020-08-25 14:50:00|4616.2|4613.4|4617.2|4614.4|4619.2|4616.4|4613.2|4610.4|1085
1598367300000|2020-08-25 14:55:00|4616.2|4613.4|4623.2|4620.4|4628.2|4625.4|4614.7|4611.9|1829
1598367600000|2020-08-25 15:00:00|4623.7|4620.9|4626.2|4623.4|4628.7|4625.9|4622.2|4619.4|1587
1598367900000|2020-08-25 15:05:00|4625.2|4622.4|4623.2|4620.4|4627.2|4624.4|4619.2|4616.4|1216
1598368200000|2020-08-25 15:10:00|4622.7|4619.9|4627.3|4624.5|4628.3|4625.5|4615.8|4613|2273
1598368500000|2020-08-25 15:15:00|4626.3|4623.5|4622.4|4619.6|4630.3|4627.5|4615.4|4612.6|3950
1598368800000|2020-08-25 15:20:00|4622.5|4619.7|4619.3|4616.5|4622.9|4620.1|4615.3|4612.5|2177
1598369100000|2020-08-25 15:25:00|4619.8|4617|4637.3|4634.5|4637.4|4634.6|4619.3|4616.5|3511
1598369400000|2020-08-25 15:30:00|4636.4|4633.6|4631.3|4628.5|4638.3|4635.5|4630.3|4627.5|2070
1598369700000|2020-08-25 15:35:00|4630.3|4627.5|4632.8|4630|4634.3|4631.5|4627.3|4624.5|961
1598370000000|2020-08-25 15:40:00|4633.3|4630.5|4627.3|4624.5|4636.2|4633.4|4626.3|4623.5|1376
1598370300000|2020-08-25 15:45:00|4628.3|4625.5|4639.3|4636.5|4641.3|4638.5|4628.3|4625.5|710
1598370600000|2020-08-25 15:50:00|4640.3|4637.5|4637.4|4634.6|4640.3|4637.5|4634.3|4631.5|461
1598370900000|2020-08-25 15:55:00|4637.3|4634.5|4631.3|4628.5|4639.4|4636.6|4630.3|4627.5|1107
1598371200000|2020-08-25 16:00:00|4631.2|4628.4|4637.4|4634.6|4637.4|4634.6|4628.8|4626|406
1598371500000|2020-08-25 16:05:00|4637.3|4634.5|4642.4|4639.6|4643.4|4640.6|4636.4|4633.6|687
1598371800000|2020-08-25 16:10:00|4643.4|4640.6|4638.4|4635.6|4646.4|4643.6|4637.3|4634.5|700
1598372100000|2020-08-25 16:15:00|4639.3|4636.5|4641.3|4638.5|4641.4|4638.6|4637.3|4634.5|496
1598372400000|2020-08-25 16:20:00|4641.4|4638.6|4638.4|4635.6|4642.4|4639.6|4636.9|4634.1|358
1598372700000|2020-08-25 16:25:00|4638.9|4636.1|4629.3|4626.5|4639.4|4636.6|4629.3|4626.5|723
1598373000000|2020-08-25 16:30:00|4628.3|4625.5|4624.3|4621.5|4629.3|4626.5|4621.3|4618.5|1208
1598373300000|2020-08-25 16:35:00|4623.8|4621|4624.4|4621.6|4626.3|4623.5|4623.3|4620.5|246
1598373600000|2020-08-25 16:40:00|4625.3|4622.5|4629.4|4626.6|4630.4|4627.6|4624.4|4621.6|189
1598373900000|2020-08-25 16:45:00|4628.9|4626.1|4633.4|4630.6|4634.4|4631.6|4628.4|4625.6|215
1598374200000|2020-08-25 16:50:00|4632.4|4629.6|4636.4|4633.6|4636.4|4633.6|4631.4|4628.6|323
1598374500000|2020-08-25 16:55:00|4637.4|4634.6|4632.4|4629.6|4638.4|4635.6|4631.4|4628.6|1417
1598374800000|2020-08-25 17:00:00|4631.4|4628.6|4624.5|4621.7|4634.4|4631.6|4624.4|4621.6|742
1598375100000|2020-08-25 17:05:00|4625.4|4622.6|4635.4|4632.6|4635.4|4632.6|4624.5|4621.7|456
1598375400000|2020-08-25 17:10:00|4635.5|4632.7|4632.4|4629.6|4636.4|4633.6|4632.4|4629.6|257
1598375700000|2020-08-25 17:15:00|4632.9|4630.1|4638.4|4635.6|4639.4|4636.6|4632.4|4629.6|216
1598376000000|2020-08-25 17:20:00|4639.4|4636.6|4632.4|4629.6|4639.4|4636.6|4631.3|4628.5|384
1598376300000|2020-08-25 17:25:00|4632.9|4630.1|4629.4|4626.6|4635.5|4632.7|4628.5|4625.7|742
1598376600000|2020-08-25 17:30:00|4628.5|4625.7|4633.4|4630.6|4634.4|4631.6|4628.5|4625.7|219
1598376900000|2020-08-25 17:35:00|4633.9|4631.1|4627.4|4624.6|4633.9|4631.1|4627.4|4624.6|233
1598377200000|2020-08-25 17:40:00|4628.4|4625.6|4628.5|4625.7|4630.5|4627.7|4627.5|4624.7|251
1598377500000|2020-08-25 17:45:00|4628.4|4625.6|4633.4|4630.6|4633.5|4630.7|4627.5|4624.7|440
1598377800000|2020-08-25 17:50:00|4632.9|4630.1|4628.5|4625.7|4633.5|4630.7|4626.5|4623.7|283
1598378100000|2020-08-25 17:55:00|4628.4|4625.6|4626.5|4623.7|4629.5|4626.7|4625.5|4622.7|439
1598378400000|2020-08-25 18:00:00|4626.4|4623.6|4613.4|4610.6|4626.4|4623.6|4612.4|4609.6|1447
1598378700000|2020-08-25 18:05:00|4614.4|4611.6|4611.4|4608.6|4617.4|4614.6|4611.4|4608.6|593
1598379000000|2020-08-25 18:10:00|4611.5|4608.7|4618.5|4615.7|4619|4616.2|4611.4|4608.6|823
1598379300000|2020-08-25 18:15:00|4619|4616.2|4629.5|4626.7|4630.5|4627.7|4614.5|4611.7|1404
1598379600000|2020-08-25 18:20:00|4630.5|4627.7|4622.5|4619.7|4630.5|4627.7|4621.5|4618.7|1570
1598379900000|2020-08-25 18:25:00|4621.5|4618.7|4626.6|4623.8|4629.5|4626.7|4616.5|4613.7|3447
1598380200000|2020-08-25 18:30:00|4627|4624.2|4634.6|4631.8|4635.6|4632.8|4625.6|4622.8|2681
1598380500000|2020-08-25 18:35:00|4635.1|4632.3|4634.6|4631.8|4635.6|4632.8|4633.6|4630.8|497
1598380800000|2020-08-25 18:40:00|4634.1|4631.3|4633.1|4630.3|4635.6|4632.8|4630.6|4627.8|332
1598381100000|2020-08-25 18:45:00|4633.6|4630.8|4632.6|4629.8|4634.6|4631.8|4632.1|4629.3|376
1598381400000|2020-08-25 18:50:00|4632.1|4629.3|4633.6|4630.8|4633.6|4630.8|4631.6|4628.8|404
1598381700000|2020-08-25 18:55:00|4633.7|4630.9|4629.1|4626.3|4634.6|4631.8|4627.2|4624.4|1119
1598382000000|2020-08-25 19:00:00|4629|4626.2|4629.7|4626.9|4631.6|4628.8|4628.6|4625.8|358
1598382300000|2020-08-25 19:05:00|4629.6|4626.8|4631.7|4628.9|4633.6|4630.8|4629.6|4626.8|171
1598382600000|2020-08-25 19:10:00|4631.6|4628.8|4632.6|4629.8|4635.6|4632.8|4631.6|4628.8|464
1598382900000|2020-08-25 19:15:00|4632.7|4629.9|4635.6|4632.8|4635.6|4632.8|4632.6|4629.8|182
1598383200000|2020-08-25 19:20:00|4635.1|4632.3|4634.6|4631.8|4635.6|4632.8|4634.6|4631.8|456
1598383500000|2020-08-25 19:25:00|4635.1|4632.3|4633.1|4630.3|4635.5|4632.7|4633.1|4630.3|146
1598383800000|2020-08-25 19:30:00|4633.6|4630.8|4632.6|4629.8|4635.5|4632.7|4631.5|4628.7|214
1598384100000|2020-08-25 19:35:00|4633.1|4630.3|4634.5|4631.7|4634.5|4631.7|4632.5|4629.7|113
1598384400000|2020-08-25 19:40:00|4633.5|4630.7|4633.6|4630.8|4634.5|4631.7|4633.5|4630.7|96
1598384700000|2020-08-25 19:45:00|4633.5|4630.7|4632.6|4629.8|4633.6|4630.8|4632.6|4629.8|151
1598385000000|2020-08-25 19:50:00|4632.1|4629.3|4632.6|4629.8|4632.6|4629.8|4631.6|4628.8|538
1598385300000|2020-08-25 19:55:00|4633.6|4630.8|4635.1|4632.3|4635.6|4632.8|4632.6|4629.8|412
1598385600000|2020-08-25 20:00:00|4634.6|4631.8|4639.6|4636.8|4640.2|4637.4|4634.6|4631.8|291
1598385900000|2020-08-25 20:05:00|4639.2|4636.4|4636.7|4633.9|4639.2|4636.4|4635.6|4632.8|344
1598386200000|2020-08-25 20:10:00|4636.6|4633.8|4633.7|4630.9|4636.6|4633.8|4633.6|4630.8|241
1598386500000|2020-08-25 20:15:00|4634.6|4631.8|4632.6|4629.8|4634.6|4631.8|4632.1|4629.3|52
1598386800000|2020-08-25 20:20:00|4633.6|4630.8|4634.7|4631.9|4634.7|4631.9|4632.6|4629.8|37
1598387100000|2020-08-25 20:25:00|4635.7|4632.9|4637.6|4634.8|4638.7|4635.9|4633.6|4630.8|178
1598387400000|2020-08-25 20:30:00|4636.7|4633.9|4633.1|4630.3|4641|4637.3|4633.1|4630.3|263
1598387700000|2020-08-25 20:35:00|4633.6|4630.8|4635.1|4632.3|4635.1|4632.3|4633.6|4630.8|525
1598388000000|2020-08-25 20:40:00|4634.6|4631.8|4638.6|4635.8|4638.6|4635.8|4633.6|4630.8|371
1598388300000|2020-08-25 20:45:00|4638.1|4635.3|4637.6|4634.8|4638.6|4635.8|4637.6|4634.8|191
1598388600000|2020-08-25 20:50:00|4637.7|4634.9|4638.2|4635.4|4638.6|4635.8|4636.7|4633.9|117
1598388900000|2020-08-25 20:55:00|4638.1|4635.3|4639.6|4636.8|4640.1|4637.3|4637.6|4634.8|120
1598389200000|2020-08-25 21:00:00|4639.1|4636.3|4641.1|4638.3|4645.7|4639.3|4639.1|4634.8|7
1598389500000|2020-08-25 21:05:00|4641.6|4638.8|4640.1|4637.3|4645.2|4639.2|4640.1|4635.2|1
1598389800000|2020-08-25 21:10:00|4641.6|4638.8|4642.1|4639.3|4642.1|4639.3|4641.6|4638.8|3
1598390100000|2020-08-25 21:15:00|4642.6|4638.6|4641.1|4638.3|4642.6|4638.7|4641.1|4638.2|0
1598390700000|2020-08-25 21:25:00|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|0
1598391000000|2020-08-25 21:30:00|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|0
1598391300000|2020-08-25 21:35:00|4643.2|4640.4|4645.7|4642.9|4648.2|4642.9|4641.7|4636.8|44
1598391600000|2020-08-25 21:40:00|4649.2|4639.2|4647.8|4637.8|4649.2|4642.9|4642.8|4636.9|9
1598391900000|2020-08-25 21:45:00|4644.3|4640.3|4646.7|4643.9|4646.7|4643.9|4643.2|4639.8|21
1598392200000|2020-08-25 21:50:00|4648.8|4638.8|4647.3|4637.3|4649.3|4642.9|4644.2|4637.3|12
1598392500000|2020-08-25 21:55:00|4646.8|4636.8|4647.9|4637.9|4649.7|4643.4|4643.3|4636.8|313
1598400000000|2020-08-26 00:00:00|4641.8|4639|4633.9|4631.1|4644.8|4642|4631.9|4629.1|358
1598400300000|2020-08-26 00:05:00|4634.4|4631.6|4635.4|4632.6|4637.9|4635.1|4634.4|4631.6|67
1598400600000|2020-08-26 00:10:00|4635.3|4632.5|4637.8|4635|4638.3|4635.5|4635.3|4632.5|14
1598400900000|2020-08-26 00:15:00|4636.8|4634|4635.9|4633.1|4636.9|4634.1|4634.8|4632|28
1598401200000|2020-08-26 00:20:00|4636.4|4633.6|4637.4|4634.6|4637.9|4635.1|4635.9|4633.1|8
1598401500000|2020-08-26 00:25:00|4636.9|4634.1|4639.4|4636.6|4640.9|4638.1|4636.9|4634.1|13
1598401800000|2020-08-26 00:30:00|4638.9|4636.1|4635.9|4633.1|4640.4|4637.6|4634.9|4632.1|24
1598402100000|2020-08-26 00:35:00|4635.4|4632.6|4631.9|4629.1|4635.4|4632.6|4627.9|4625.1|46
1598402400000|2020-08-26 00:40:00|4632|4629.2|4632.9|4630.1|4632.9|4630.1|4631.9|4629.1|3
1598402700000|2020-08-26 00:45:00|4633.4|4630.6|4633.9|4631.1|4633.9|4631.1|4632.9|4630.1|6
1598403000000|2020-08-26 00:50:00|4632.9|4630.1|4635.9|4633.1|4636.9|4634.1|4632.9|4630.1|35
1598403300000|2020-08-26 00:55:00|4636.4|4633.6|4636.4|4633.6|4637.5|4634.7|4635.9|4633.1|58
1598403600000|2020-08-26 01:00:00|4635.9|4633.1|4636.9|4634.1|4636.9|4634.1|4631.9|4629.1|35
1598403900000|2020-08-26 01:05:00|4637.9|4635.1|4636.9|4634.1|4637.9|4635.1|4635|4632.2|1
1598404200000|2020-08-26 01:10:00|4635.9|4633.1|4639|4636.2|4639|4636.2|4635.9|4633.1|455
1598404500000|2020-08-26 01:15:00|4638.9|4636.1|4635|4632.2|4639|4636.2|4634|4631.2|7
1598404800000|2020-08-26 01:20:00|4634.5|4631.7|4635.5|4632.7|4636.1|4632.7|4634|4631.2|0
1598405100000|2020-08-26 01:25:00|4635|4632.2|4639|4636.2|4639|4636.2|4635|4632.1|6
1598405400000|2020-08-26 01:30:00|4638.5|4635.7|4637|4634.2|4638.6|4635.8|4635.5|4632.7|220
1598405700000|2020-08-26 01:35:00|4637.5|4634.7|4640|4637.2|4640|4637.2|4637.5|4634.7|14
1598406000000|2020-08-26 01:40:00|4639.9|4637.1|4639|4636.2|4640|4637.2|4638|4635.2|4
1598406300000|2020-08-26 01:45:00|4640|4637.2|4639|4636.2|4640|4637.2|4639|4636.2|40
1598406600000|2020-08-26 01:50:00|4639.5|4636.7|4637|4634.2|4641|4638.2|4637|4634.2|16
1598406900000|2020-08-26 01:55:00|4637.5|4634.7|4636|4633.2|4637.5|4634.7|4636|4633.2|22
1598407200000|2020-08-26 02:00:00|4635|4632.2|4635.6|4632.8|4636|4633.2|4634|4631.2|262
1598407500000|2020-08-26 02:05:00|4636|4633.2|4635|4632.2|4636|4633.2|4635|4632.2|10
1598407800000|2020-08-26 02:10:00|4634|4631.2|4636.5|4633.7|4637|4634.2|4634|4631.2|14
1598408100000|2020-08-26 02:15:00|4637|4634.2|4637.1|4634.3|4638.1|4635.3|4636.5|4633.7|689
1598408400000|2020-08-26 02:20:00|4638.1|4635.3|4639.1|4636.3|4639.2|4636.4|4638.1|4635.3|210
1598408700000|2020-08-26 02:25:00|4638.1|4635.3|4639.1|4636.3|4639.1|4636.3|4637.1|4634.3|12
1598409000000|2020-08-26 02:30:00|4638.6|4635.8|4639.2|4636.4|4640.1|4637.3|4638.6|4635.8|35
1598409300000|2020-08-26 02:35:00|4639.7|4636.9|4637.1|4634.3|4640.1|4637.3|4636.1|4633.3|64
1598409600000|2020-08-26 02:40:00|4637.6|4634.8|4639.1|4636.3|4640.1|4637.3|4637.6|4634.8|25
1598409900000|2020-08-26 02:45:00|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|19
1598410200000|2020-08-26 02:50:00|4641.1|4638.3|4642.2|4639.4|4643.1|4640.3|4641.1|4638.3|69
1598410500000|2020-08-26 02:55:00|4642.1|4639.3|4642.7|4639.9|4644.2|4641.4|4642.1|4639.3|17
1598410800000|2020-08-26 03:00:00|4643.2|4640.4|4640.7|4637.9|4643.2|4640.4|4640.2|4637.4|15
1598411100000|2020-08-26 03:05:00|4640.2|4637.4|4641.2|4638.4|4641.7|4638.9|4640.2|4637.4|23
1598411400000|2020-08-26 03:10:00|4640.7|4637.9|4639.2|4636.4|4641.2|4638.4|4639.2|4636.4|79
1598411700000|2020-08-26 03:15:00|4639.1|4636.3|4637.2|4634.4|4639.2|4636.4|4635.7|4632.9|249
1598412000000|2020-08-26 03:20:00|4637.1|4634.3|4637.7|4634.9|4638.2|4635.4|4636.2|4633.4|25
1598412300000|2020-08-26 03:25:00|4638.2|4635.4|4638.3|4635.5|4639.2|4636.4|4637.2|4634.4|580
1598412600000|2020-08-26 03:30:00|4637.8|4635|4637.3|4634.5|4638.4|4635|4636.3|4633.5|516
1598412900000|2020-08-26 03:35:00|4637.8|4635|4636.3|4633.5|4638.3|4635.5|4635.8|4633|116
1598413200000|2020-08-26 03:40:00|4636.7|4633.9|4637.3|4634.5|4637.3|4634.5|4636.3|4633.5|10
1598413500000|2020-08-26 03:45:00|4637.4|4634.6|4637.8|4635|4638.4|4635.6|4637.4|4634.6|1543
1598413800000|2020-08-26 03:50:00|4638.3|4635.5|4637.9|4635.1|4638.4|4635.6|4637.4|4634.6|25
1598414100000|2020-08-26 03:55:00|4638.4|4635.6|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|11
1598414400000|2020-08-26 04:00:00|4638.8|4636|4639.4|4636.6|4639.9|4637.1|4638.8|4636|17
1598414700000|2020-08-26 04:05:00|4639.9|4637.1|4640.4|4637.6|4640.4|4637.6|4638.4|4635.6|18
1598415000000|2020-08-26 04:10:00|4640.9|4638.1|4640.4|4637.6|4640.9|4638.1|4638.9|4636.1|28
1598415300000|2020-08-26 04:15:00|4640.3|4637.5|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|15
1598415600000|2020-08-26 04:20:00|4640.4|4637.6|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|54
1598415900000|2020-08-26 04:25:00|4638.9|4636.1|4638.4|4635.6|4640.3|4637.5|4638.4|4635.6|67
1598416200000|2020-08-26 04:30:00|4638.9|4636.1|4640.4|4637.6|4640.9|4638.1|4638.4|4635.6|24
1598416500000|2020-08-26 04:35:00|4640.9|4638.1|4640.9|4638.1|4641.4|4638.6|4640.4|4637.6|21
1598416800000|2020-08-26 04:40:00|4641.4|4638.6|4641.4|4638.6|4641.4|4638.6|4640.9|4638.1|9
1598417100000|2020-08-26 04:45:00|4641.5|4638.7|4643.4|4640.6|4643.4|4640.6|4641.5|4638.7|27
1598417400000|2020-08-26 04:50:00|4642.9|4640.1|4642.4|4639.6|4642.9|4640.1|4641.9|4639.1|30
1598417700000|2020-08-26 04:55:00|4641.9|4639.1|4642.4|4639.6|4642.4|4639.6|4641.4|4638.6|13
1598418000000|2020-08-26 05:00:00|4641.9|4639.1|4642.9|4640.1|4643.4|4640.6|4641.4|4638.6|61
1598418300000|2020-08-26 05:05:00|4643.4|4640.6|4642.9|4640.1|4643.4|4640.6|4642.4|4639.6|15
1598418600000|2020-08-26 05:10:00|4642.4|4639.6|4641.9|4639.1|4642.9|4640.1|4641.4|4638.6|18
1598418900000|2020-08-26 05:15:00|4641.5|4638.7|4640.4|4637.6|4642.4|4639.6|4639.4|4636.6|17
1598419200000|2020-08-26 05:20:00|4640.5|4637.7|4639.5|4636.7|4640.5|4637.7|4638.4|4635.6|23
1598419500000|2020-08-26 05:25:00|4640.4|4637.6|4640.5|4637.7|4640.5|4637.7|4639.4|4636.6|9
1598419800000|2020-08-26 05:30:00|4640.4|4637.6|4638.5|4635.7|4640.5|4637.7|4638.5|4635.7|28
1598420100000|2020-08-26 05:35:00|4638.4|4635.6|4637.5|4634.7|4638.5|4635.7|4636.5|4633.7|17
1598420400000|2020-08-26 05:40:00|4637.4|4634.6|4635.5|4632.7|4637.6|4634.7|4635.4|4632.6|38
1598420700000|2020-08-26 05:45:00|4634.5|4631.7|4636|4633.2|4636|4633.2|4634.5|4631.7|21
1598421000000|2020-08-26 05:50:00|4635.5|4632.7|4637.5|4634.7|4637.5|4634.7|4635.5|4632.7|35
1598421300000|2020-08-26 05:55:00|4637|4634.2|4635.5|4632.7|4637|4634.2|4634.5|4631.7|77
1598421600000|2020-08-26 06:00:00|4636|4633.2|4637.5|4634.7|4639.5|4636.7|4635.5|4632.7|84
1598421900000|2020-08-26 06:05:00|4636.5|4633.7|4636.5|4633.7|4639.5|4636.7|4636.5|4633.7|173
1598422200000|2020-08-26 06:10:00|4637.5|4634.7|4636.4|4633.6|4637.5|4634.7|4635.4|4632.6|702
1598422500000|2020-08-26 06:15:00|4635.5|4632.7|4631.4|4628.6|4637|4633.6|4631.4|4628.6|125
1598422800000|2020-08-26 06:20:00|4632.4|4629.6|4629.5|4626.7|4632.4|4629.6|4629|4626.2|1200
1598423100000|2020-08-26 06:25:00|4629.6|4626.8|4627.6|4624.8|4630.6|4627.8|4627.6|4624.8|150
1598423400000|2020-08-26 06:30:00|4628.1|4625.3|4629.6|4626.8|4630.6|4627.8|4627.6|4624.8|96
1598423700000|2020-08-26 06:35:00|4629.5|4626.7|4633.5|4630.7|4634.2|4630.8|4628.6|4625.8|530
1598424000000|2020-08-26 06:40:00|4634.2|4630.2|4636.6|4633.8|4636.6|4633.8|4632.6|4629.8|134
1598424300000|2020-08-26 06:45:00|4635.6|4632.8|4637.6|4634.8|4638.6|4635.8|4632.5|4629.7|585
1598424600000|2020-08-26 06:50:00|4638.1|4635.3|4641.6|4638.8|4645.1|4641.8|4637.6|4634.8|1651
1598424900000|2020-08-26 06:55:00|4640.6|4637.8|4637.6|4634.8|4642.6|4639.8|4636.6|4633.8|224
1598425200000|2020-08-26 07:00:00|4637.1|4634.3|4629.6|4626.8|4637.1|4634.3|4627.6|4624.8|424
1598425500000|2020-08-26 07:05:00|4628.6|4625.8|4635.7|4632.9|4636.6|4633.8|4624.7|4621.9|115
1598425800000|2020-08-26 07:10:00|4636.6|4633.8|4641.7|4638.9|4645.6|4642.8|4636.6|4633.8|464
1598426100000|2020-08-26 07:15:00|4641.6|4638.8|4642.7|4639.9|4642.7|4639.9|4635.6|4632.8|200
1598426400000|2020-08-26 07:20:00|4643.6|4640.8|4645.7|4642.9|4645.7|4642.9|4641.6|4638.8|296
1598426700000|2020-08-26 07:25:00|4645.6|4642.8|4645.6|4642.8|4645.7|4642.9|4643.6|4640.8|113
1598427000000|2020-08-26 07:30:00|4644.7|4641.9|4642.7|4639.9|4645.6|4642.8|4642.1|4639.3|78
1598427300000|2020-08-26 07:35:00|4643.6|4640.8|4642.7|4639.9|4645.7|4642.9|4641.6|4638.8|128
1598427600000|2020-08-26 07:40:00|4643.2|4640.4|4643.6|4640.8|4645.2|4642.4|4641.6|4638.8|430
1598427900000|2020-08-26 07:45:00|4643.1|4640.3|4644.6|4641.8|4647.6|4644.8|4643.1|4640.3|160
1598428200000|2020-08-26 07:50:00|4644.7|4641.9|4640.6|4637.8|4645.6|4642.8|4640.6|4637.8|360
1598428500000|2020-08-26 07:55:00|4640.1|4637.3|4638.6|4635.8|4640.6|4637.8|4637.6|4634.8|728
1598428800000|2020-08-26 08:00:00|4638.7|4635.9|4630.1|4627.3|4641.6|4638.8|4629.6|4626.8|1499
1598429100000|2020-08-26 08:05:00|4630.6|4627.8|4627.6|4624.8|4630.6|4627.8|4621.5|4618.7|2085
1598429400000|2020-08-26 08:10:00|4627.5|4624.7|4629.5|4626.7|4632.5|4629.7|4623.5|4620.7|1337
1598429700000|2020-08-26 08:15:00|4628.6|4625.8|4629.6|4626.8|4632.6|4629.8|4624.6|4621.8|1209
1598430000000|2020-08-26 08:20:00|4630.6|4627.8|4629.6|4626.8|4632.6|4629.8|4627.6|4624.8|887
1598430300000|2020-08-26 08:25:00|4629.1|4626.3|4628.6|4625.8|4630.6|4627.8|4624.6|4621.8|1743
1598430600000|2020-08-26 08:30:00|4628.1|4625.3|4636.6|4633.8|4637.6|4634.8|4625.1|4622.3|1924
1598430900000|2020-08-26 08:35:00|4637.6|4634.8|4638.6|4635.8|4639.6|4636.8|4636.6|4633.8|662
1598431200000|2020-08-26 08:40:00|4638.5|4635.7|4631.6|4628.8|4638.5|4635.7|4630.6|4627.8|568
1598431500000|2020-08-26 08:45:00|4630.6|4627.8|4627.6|4624.8|4631.6|4628.8|4627.1|4624.3|576
1598431800000|2020-08-26 08:50:00|4626.6|4623.8|4628.6|4625.8|4628.6|4625.8|4621.6|4618.8|456
1598432100000|2020-08-26 08:55:00|4627.6|4624.8|4626.6|4623.8|4629.6|4626.8|4622.6|4619.8|203
1598432400000|2020-08-26 09:00:00|4627.6|4624.8|4630.6|4627.8|4632.6|4629.8|4627.6|4624.8|522
1598432700000|2020-08-26 09:05:00|4631.1|4628.3|4635.6|4632.8|4636.1|4633.3|4628.6|4625.8|654
1598433000000|2020-08-26 09:10:00|4635.5|4632.7|4631.6|4628.8|4635.5|4632.7|4629.6|4626.8|151
1598433300000|2020-08-26 09:15:00|4631.7|4628.9|4630.6|4627.8|4631.7|4628.9|4629.6|4626.8|329
1598433600000|2020-08-26 09:20:00|4629.6|4626.8|4635.6|4632.8|4636.6|4633.8|4629.6|4626.8|268
1598433900000|2020-08-26 09:25:00|4635.7|4632.9|4635.6|4632.8|4637.6|4634.8|4633.6|4630.8|183
1598434200000|2020-08-26 09:30:00|4635.1|4632.3|4639.6|4636.8|4639.6|4636.8|4635.1|4632.3|417
1598434500000|2020-08-26 09:35:00|4638.7|4635.9|4634.6|4631.8|4638.7|4635.9|4632.6|4629.8|295
1598434800000|2020-08-26 09:40:00|4634.2|4631.4|4632.6|4629.8|4635.7|4632.9|4631.7|4628.9|115
1598435100000|2020-08-26 09:45:00|4632.7|4629.9|4631.7|4628.9|4634.6|4631.8|4630.6|4627.8|72
1598435400000|2020-08-26 09:50:00|4631.6|4628.8|4628.6|4625.8|4632.1|4629.3|4628.6|4625.8|157
1598435700000|2020-08-26 09:55:00|4627.6|4624.8|4622.6|4619.8|4627.7|4624.9|4621.6|4618.8|4054
1598436000000|2020-08-26 10:00:00|4623.1|4620.3|4622.6|4619.8|4623.6|4620.8|4618.1|4615.3|2064
1598436300000|2020-08-26 10:05:00|4622.5|4619.7|4618.6|4615.8|4622.6|4619.8|4617.6|4614.8|363
1598436600000|2020-08-26 10:10:00|4617.6|4614.8|4621.6|4618.8|4622.1|4619.3|4617.6|4614.8|90
1598436900000|2020-08-26 10:15:00|4622.1|4619.3|4619.6|4616.8|4624.6|4621.8|4618.6|4615.8|84
1598437200000|2020-08-26 10:20:00|4620.1|4617.3|4620.6|4617.8|4621.6|4618.8|4620.1|4617.3|64
1598437500000|2020-08-26 10:25:00|4620.5|4617.7|4617.6|4614.8|4620.6|4617.8|4617.1|4614.3|449
1598437800000|2020-08-26 10:30:00|4617.1|4614.3|4610.5|4607.7|4617.1|4614.3|4608.5|4605.7|4495
1598438100000|2020-08-26 10:35:00|4611.5|4608.7|4616.5|4613.7|4617.5|4614.7|4609.5|4606.1|558
1598438400000|2020-08-26 10:40:00|4617|4614.2|4616.5|4613.7|4618.5|4615.7|4614.5|4611.7|410
1598438700000|2020-08-26 10:45:00|4617|4614.2|4618.5|4615.7|4620|4617.2|4614.5|4611.7|202
1598439000000|2020-08-26 10:50:00|4619.5|4616.7|4620.5|4617.7|4622.5|4619.7|4618.5|4615.7|120
1598439300000|2020-08-26 10:55:00|4619.5|4616.7|4617.5|4614.7|4620.5|4617.7|4616.5|4613.7|86
1598439600000|2020-08-26 11:00:00|4617|4614.2|4617|4614.2|4617.5|4614.7|4614.5|4611.7|53
1598439900000|2020-08-26 11:05:00|4616.6|4613.8|4616.6|4613.8|4617.5|4614.7|4614.5|4611.7|33
1598440200000|2020-08-26 11:10:00|4616.5|4613.7|4615.5|4612.7|4616.6|4613.8|4614.5|4611.7|209
1598440500000|2020-08-26 11:15:00|4615|4612.2|4616.5|4613.7|4618.5|4615.7|4614.6|4611.8|115
1598440800000|2020-08-26 11:20:00|4617|4614.2|4618.6|4615.8|4618.6|4615.8|4615.5|4612.7|487
1598441100000|2020-08-26 11:25:00|4619.5|4616.7|4621.5|4618.7|4622.6|4619.8|4619.5|4616.7|598
1598441400000|2020-08-26 11:30:00|4620.6|4617.8|4621.6|4618.8|4623.6|4620.8|4619.5|4616.7|266
1598441700000|2020-08-26 11:35:00|4621.5|4618.7|4621.6|4618.8|4624.1|4621.3|4620.6|4617.8|280
1598442000000|2020-08-26 11:40:00|4620.6|4617.8|4622.1|4619.3|4622.1|4619.3|4617.5|4614.7|245
1598442300000|2020-08-26 11:45:00|4621.6|4618.8|4621.5|4618.7|4623.6|4620.8|4620.5|4617.7|410
1598442600000|2020-08-26 11:50:00|4621.6|4618.8|4619.6|4616.8|4621.6|4618.8|4618.6|4615.8|87
1598442900000|2020-08-26 11:55:00|4619.1|4616.3|4612.6|4609.8|4619.1|4616.3|4611.6|4608.8|210
1598443200000|2020-08-26 12:00:00|4612.1|4609.3|4613.6|4610.8|4614.6|4611.8|4611.6|4608.8|455
1598443500000|2020-08-26 12:05:00|4613.5|4610.7|4610.6|4607.8|4614.6|4611.8|4610.6|4607.8|250
1598443800000|2020-08-26 12:10:00|4610.5|4607.7|4613.6|4610.8|4613.6|4610.8|4601.6|4598.8|592
1598444100000|2020-08-26 12:15:00|4612.6|4609.8|4620.6|4617.8|4620.6|4617.8|4612.6|4609.8|220
1598444400000|2020-08-26 12:20:00|4620.1|4617.3|4622.6|4619.8|4623.6|4620.8|4616.6|4613.8|539
1598444700000|2020-08-26 12:25:00|4623.6|4620.8|4623.1|4620.3|4624.1|4621.3|4620.6|4617.8|191
1598445000000|2020-08-26 12:30:00|4623.6|4620.8|4624.6|4621.8|4626.6|4623.8|4621.6|4618.7|277
1598445300000|2020-08-26 12:35:00|4623.6|4620.8|4620.6|4617.8|4623.6|4620.8|4618.6|4615.8|183
1598445600000|2020-08-26 12:40:00|4619.6|4616.8|4619.6|4616.8|4622.6|4619.8|4618.6|4615.8|166
1598445900000|2020-08-26 12:45:00|4618.6|4615.8|4618.6|4615.8|4620.6|4617.8|4617.6|4614.8|83
1598446200000|2020-08-26 12:50:00|4617.6|4614.8|4621.6|4618.8|4623.7|4620.9|4617.1|4614.3|178
1598446500000|2020-08-26 12:55:00|4622.6|4619.8|4613.6|4610.8|4622.6|4619.8|4613.6|4610.8|3100
1598446800000|2020-08-26 13:00:00|4612.6|4609.8|4623.6|4620.8|4626.5|4623.7|4611.6|4608.8|954
1598447100000|2020-08-26 13:05:00|4624.1|4621.3|4629|4626.2|4630.5|4627.7|4623.5|4620.7|658
1598447400000|2020-08-26 13:10:00|4628.6|4625.8|4638.6|4635.8|4639.6|4636.8|4628.6|4625.8|2349
1598447700000|2020-08-26 13:15:00|4639.6|4636.8|4640.6|4637.8|4643.6|4640.8|4638.6|4635.8|703
1598448000000|2020-08-26 13:20:00|4640.7|4637.9|4642.6|4639.8|4644.6|4641.8|4637.7|4634.9|389
1598448300000|2020-08-26 13:25:00|4641.6|4638.8|4640.6|4637.8|4644.6|4641.8|4637.6|4634.8|826
1598448600000|2020-08-26 13:30:00|4640.5|4637.7|4636.6|4633.8|4642.6|4639.8|4633.6|4630.8|589
1598448900000|2020-08-26 13:35:00|4636.1|4633.3|4634.5|4631.7|4638.6|4635.8|4628.5|4625.7|1596
1598449200000|2020-08-26 13:40:00|4635.5|4632.7|4637.5|4634.7|4644.5|4641.7|4634.5|4631.7|453
1598449500000|2020-08-26 13:45:00|4636.5|4633.7|4632.5|4629.7|4637.5|4634.7|4631.5|4628.7|631
1598449800000|2020-08-26 13:50:00|4633|4630.2|4630.5|4627.7|4634.5|4631.7|4628.5|4625.7|491
1598450100000|2020-08-26 13:55:00|4630.6|4627.8|4631.6|4628.8|4634.1|4631.3|4628.5|4625.7|1035
1598450400000|2020-08-26 14:00:00|4632.6|4629.8|4633.6|4630.8|4633.6|4630.8|4625.5|4622.7|702
1598450700000|2020-08-26 14:05:00|4634.6|4631.8|4647.2|4644.4|4647.6|4644.8|4633.6|4630.8|1269
1598451000000|2020-08-26 14:10:00|4647.6|4644.8|4645.6|4642.8|4647.7|4644.9|4643.6|4640.8|467
1598451300000|2020-08-26 14:15:00|4645.7|4642.9|4650.1|4647.3|4652.7|4649.9|4645.6|4642.8|532
1598451600000|2020-08-26 14:20:00|4649.6|4646.8|4638.6|4635.8|4649.6|4646.8|4636.6|4633.8|1045
1598451900000|2020-08-26 14:25:00|4637.6|4634.8|4638.6|4635.8|4639.6|4636.8|4633.6|4630.8|621
1598452200000|2020-08-26 14:30:00|4639.1|4636.3|4643.6|4640.8|4646.1|4643.3|4633.6|4630.8|1190
1598452500000|2020-08-26 14:35:00|4644.6|4641.8|4646.6|4643.8|4651.6|4648.8|4643.6|4640.8|570
1598452800000|2020-08-26 14:40:00|4647.6|4644.8|4643.7|4640.9|4648.1|4645.3|4639.6|4636.8|903
1598453100000|2020-08-26 14:45:00|4644.6|4641.8|4631.7|4628.9|4645.7|4642.9|4628.7|4625.9|1265
1598453400000|2020-08-26 14:50:00|4632.7|4629.9|4634.7|4631.9|4635.7|4632.9|4620.7|4617.9|1197
1598453700000|2020-08-26 14:55:00|4634.6|4631.8|4631.7|4628.9|4635.7|4632.9|4630.2|4627.4|1983
1598454000000|2020-08-26 15:00:00|4630.7|4627.9|4622.7|4619.9|4633.7|4630.9|4622.2|4619.4|686
1598454300000|2020-08-26 15:05:00|4623.2|4620.4|4621.7|4618.9|4625.7|4622.9|4618.7|4615.9|643
1598454600000|2020-08-26 15:10:00|4622.2|4619.4|4618.7|4615.9|4625.2|4622.4|4617.7|4614.9|998
1598454900000|2020-08-26 15:15:00|4619.2|4616.4|4603.6|4600.8|4620.3|4616.8|4602.7|4599.9|758
1598455200000|2020-08-26 15:20:00|4602.7|4599.9|4606.7|4603.9|4611.7|4608.9|4601.6|4598.8|1220
1598455500000|2020-08-26 15:25:00|4607.2|4604.4|4616.6|4613.8|4617.6|4614.8|4602.6|4599.8|4239
1598455800000|2020-08-26 15:30:00|4617.1|4614.3|4621.6|4618.8|4621.6|4618.8|4612.1|4609.3|3046
1598456100000|2020-08-26 15:35:00|4620.6|4617.8|4625.7|4622.9|4625.7|4622.9|4616.6|4613.8|405
1598456400000|2020-08-26 15:40:00|4626.6|4623.8|4628.7|4625.9|4629.7|4626.9|4624.6|4621.8|1014
1598456700000|2020-08-26 15:45:00|4629.7|4626.9|4632.7|4629.9|4633.7|4630.9|4626.2|4623.4|310
1598457000000|2020-08-26 15:50:00|4633.2|4630.4|4634.7|4631.9|4634.7|4631.9|4630.7|4627.9|957
1598457300000|2020-08-26 15:55:00|4634.6|4631.8|4627.7|4624.9|4634.7|4631.9|4626.7|4623.9|470
1598457600000|2020-08-26 16:00:00|4628.2|4625.4|4626.7|4623.9|4630.7|4627.9|4624.6|4621.8|79
1598457900000|2020-08-26 16:05:00|4626.2|4623.4|4624.7|4621.9|4627.7|4624.9|4621.7|4618.9|406
1598458200000|2020-08-26 16:10:00|4624.6|4621.8|4622.7|4619.9|4625.7|4622.9|4621.7|4618.9|120
1598458500000|2020-08-26 16:15:00|4622.2|4619.4|4630.7|4627.9|4632.7|4629.9|4621.7|4618.9|507
1598458800000|2020-08-26 16:20:00|4630.6|4627.8|4632.7|4629.9|4634.7|4631.9|4630.2|4627.4|327
1598459100000|2020-08-26 16:25:00|4632.2|4629.4|4633.7|4630.9|4634.7|4631.9|4629.6|4626.8|1549
1598459400000|2020-08-26 16:30:00|4633.2|4630.4|4623.7|4620.9|4634.2|4631.4|4623.7|4620.9|1006
1598459700000|2020-08-26 16:35:00|4623.6|4620.8|4617.5|4614.7|4625.7|4622.9|4616.6|4613.8|2030
1598460000000|2020-08-26 16:40:00|4616.5|4613.7|4614.5|4611.7|4617.5|4614.7|4611.5|4608.7|1275
1598460300000|2020-08-26 16:45:00|4613.5|4610.7|4617.5|4614.7|4618|4615.2|4611|4608.2|325
1598460600000|2020-08-26 16:50:00|4618.5|4615.7|4618.5|4615.7|4619.5|4616.7|4616.5|4613.7|783
1598460900000|2020-08-26 16:55:00|4618.4|4615.6|4615.5|4612.7|4621.5|4618.7|4614.5|4611.7|1477
1598461200000|2020-08-26 17:00:00|4616.5|4613.7|4613.5|4610.7|4618.5|4615.7|4610.5|4607.7|3303
1598461500000|2020-08-26 17:05:00|4612.5|4609.7|4617.5|4614.7|4618.5|4615.7|4609.5|4606.7|1107
1598461800000|2020-08-26 17:10:00|4618.5|4615.7|4619.5|4616.7|4624|4621.2|4617.5|4614.7|501
1598462100000|2020-08-26 17:15:00|4618.5|4615.7|4622.5|4619.7|4623.5|4620.7|4618.5|4615.7|76
1598462400000|2020-08-26 17:20:00|4621.5|4618.7|4626.6|4623.8|4628.6|4625.8|4621.5|4618.7|1587
1598462700000|2020-08-26 17:25:00|4627.6|4624.8|4629.1|4626.3|4630.6|4627.8|4625.6|4622.8|1398
1598463000000|2020-08-26 17:30:00|4628.6|4625.8|4623.1|4620.3|4629.6|4626.8|4621.6|4618.8|404
1598463300000|2020-08-26 17:35:00|4622.6|4619.8|4623.1|4620.3|4624.6|4621.8|4619.6|4616.8|529
1598463600000|2020-08-26 17:40:00|4622.6|4619.8|4620.6|4617.8|4623.6|4620.8|4619.6|4616.8|178
1598463900000|2020-08-26 17:45:00|4621.1|4618.3|4625.1|4622.3|4625.6|4622.8|4620.6|4617.8|798
1598464200000|2020-08-26 17:50:00|4625.6|4622.8|4631.6|4628.8|4631.6|4628.8|4625.6|4622.8|254
1598464500000|2020-08-26 17:55:00|4631.1|4628.3|4629.1|4626.3|4632.7|4629.9|4628.6|4625.8|394
1598464800000|2020-08-26 18:00:00|4628.1|4625.3|4623.6|4620.8|4630.6|4627.8|4622.6|4619.8|243
1598465100000|2020-08-26 18:05:00|4623.7|4620.9|4620.7|4617.9|4625.6|4622.8|4619.6|4616.8|346
1598465400000|2020-08-26 18:10:00|4621.2|4618.4|4622.8|4620|4628.8|4626|4621.2|4618.4|1122
1598465700000|2020-08-26 18:15:00|4623.3|4620.5|4626.8|4624|4628.8|4626|4622.7|4619.9|691
1598466000000|2020-08-26 18:20:00|4625.8|4623|4628.8|4626|4628.8|4626|4622.8|4620|378
1598466300000|2020-08-26 18:25:00|4628.3|4625.5|4613.7|4610.9|4629.7|4626.9|4611.7|4608.9|3476
1598466600000|2020-08-26 18:30:00|4614.7|4611.9|4610.8|4608|4618.8|4616|4607.7|4604.9|1117
1598466900000|2020-08-26 18:35:00|4610.7|4607.9|4608.8|4606|4610.7|4607.9|4607.8|4605|193
1598467200000|2020-08-26 18:40:00|4608.7|4605.9|4604.8|4602|4608.7|4605.9|4604.8|4602|209
1598467500000|2020-08-26 18:45:00|4605.8|4603|4611.3|4608.5|4611.8|4609|4605.8|4603|290
1598467800000|2020-08-26 18:50:00|4610.8|4608|4610.8|4608|4612.8|4610|4610.8|4608|116
1598468100000|2020-08-26 18:55:00|4611.3|4608.5|4608.8|4606|4611.8|4609|4607.8|4605|105
1598468400000|2020-08-26 19:00:00|4607.8|4605|4609.8|4607|4609.8|4607|4607.8|4605|54
1598468700000|2020-08-26 19:05:00|4608.8|4606|4610.8|4608|4612.8|4610|4608.8|4606|97
1598469000000|2020-08-26 19:10:00|4611.8|4609|4612.8|4610|4612.8|4610|4611.8|4609|52
1598469300000|2020-08-26 19:15:00|4612.3|4609.5|4612.8|4610|4613.8|4611|4611.8|4609|49
1598469600000|2020-08-26 19:20:00|4613.8|4611|4614.8|4612|4614.9|4612.1|4613.8|4611|10
1598469900000|2020-08-26 19:25:00|4615.8|4613|4614.8|4612|4615.8|4613|4613.8|4611|9
1598470200000|2020-08-26 19:30:00|4614.9|4612.1|4615.8|4613|4615.8|4613|4613.8|4611|29
1598470500000|2020-08-26 19:35:00|4615.9|4613.1|4615.3|4612.5|4617.8|4615|4615.3|4612.5|32
1598470800000|2020-08-26 19:40:00|4614.9|4612.1|4611.9|4609.1|4615.9|4613.1|4611.3|4608.5|57
1598471100000|2020-08-26 19:45:00|4612.8|4610|4613.8|4611|4614.8|4612|4611.9|4609.1|34
1598471400000|2020-08-26 19:50:00|4613.9|4611.1|4613.9|4611.1|4615.8|4613|4612.9|4610.1|137
1598471700000|2020-08-26 19:55:00|4613.8|4611|4613.9|4611.1|4613.9|4611.1|4611.4|4608.6|15
1598472000000|2020-08-26 20:00:00|4613.4|4610.6|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|10
1598472300000|2020-08-26 20:05:00|4613.9|4611.1|4615.9|4613.1|4615.9|4613.1|4613.9|4611.1|99
1598472600000|2020-08-26 20:10:00|4614.9|4612.1|4617.4|4614.6|4618.9|4616.1|4614.9|4612.1|52
1598472900000|2020-08-26 20:15:00|4617.9|4615.1|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|48
1598473200000|2020-08-26 20:20:00|4619.4|4616.6|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|121
1598473500000|2020-08-26 20:25:00|4620.9|4618.1|4618.9|4616.1|4620.9|4618.1|4618.9|4616.1|11
1598473800000|2020-08-26 20:30:00|4619.4|4616.6|4617.9|4615.1|4619.9|4617.1|4617.9|4615.1|92
1598474100000|2020-08-26 20:35:00|4616.9|4614.1|4618.9|4616.1|4618.9|4616.1|4616.9|4614.1|20
1598474400000|2020-08-26 20:40:00|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.4|4614.6|41
1598474700000|2020-08-26 20:45:00|4619|4616.2|4619.9|4617.1|4622.9|4620.1|4618|4615.2|122
1598475000000|2020-08-26 20:50:00|4619.4|4616.6|4618|4615.2|4620.4|4617.6|4617.9|4615.1|6
1598475300000|2020-08-26 20:55:00|4617.9|4615.1|4620.1|4616.1|4620.4|4617.6|4617.9|4615.1|111
1598475600000|2020-08-26 21:00:00|4619.5|4616.7|4622|4619.2|4623.1|4619.7|4619.5|4616.6|517
1598475900000|2020-08-26 21:05:00|4622.6|4618.6|4622.5|4619.7|4623.1|4619.7|4622.5|4618.6|5
1598476200000|2020-08-26 21:10:00|4627.1|4623.1|4625|4622.2|4631.6|4625.2|4625|4620.1|20
1598476500000|2020-08-26 21:15:00|4627|4624.2|4629|4626.2|4629.5|4626.2|4622.5|4616.1|1
1598476800000|2020-08-26 21:20:00|||||||||3
1598477100000|2020-08-26 21:25:00|||||||||6
1598477400000|2020-08-26 21:30:00|||||||||2
1598478300000|2020-08-26 21:45:00|||||||||1
1598478900000|2020-08-26 21:55:00|||||||||2
1598486400000|2020-08-27 00:00:00|4616.8|4612.8|4615.3|4612.5|4620.3|4616.9|4614.2|4609.8|95
1598486700000|2020-08-27 00:05:00|4615.9|4611.9|4616.3|4613.5|4616.8|4613.5|4613.3|4609.9|16
1598487000000|2020-08-27 00:10:00|4616.2|4613.4|4613.8|4611|4616.8|4613.5|4613.3|4610.5|17
1598487300000|2020-08-27 00:15:00|4615.4|4611.4|4616.3|4613.5|4617.4|4613.5|4613.3|4610.5|228
1598487600000|2020-08-27 00:20:00|4617.4|4613.4|4615.3|4612.5|4617.4|4614|4615.3|4612.4|3
1598487900000|2020-08-27 00:25:00|4616.4|4612.4|4615.3|4612.5|4616.4|4613.5|4615.3|4612.4|128
1598488200000|2020-08-27 00:30:00|4614.3|4611.5|4614.3|4611.5|4615.4|4612.5|4614.3|4611.4|6
1598488500000|2020-08-27 00:35:00|4613.8|4611|4614.9|4610.9|4616.4|4613|4613.3|4610.5|8
1598488800000|2020-08-27 00:40:00|4615.4|4611.4|4617.3|4614.5|4617.9|4615|4614.3|4611.4|9
1598489100000|2020-08-27 00:45:00|4618.3|4615.5|4618.4|4614.4|4618.9|4615.5|4616.8|4613.4|28
1598489400000|2020-08-27 00:50:00|4617.8|4615|4617.8|4615|4619.4|4616.5|4617.3|4614.4|44
1598489700000|2020-08-27 00:55:00|4617.3|4614.5|4617.3|4614.5|4618.9|4615.5|4617.3|4613.9|71
1598490000000|2020-08-27 01:00:00|4618.3|4615.5|4622.9|4618.9|4624.8|4622|4618.3|4615.5|155
1598490300000|2020-08-27 01:05:00|4623.4|4619.4|4627.4|4623.4|4627.4|4624.5|4621.3|4618.4|37
1598490600000|2020-08-27 01:10:00|4626.3|4623.5|4622.4|4618.4|4626.4|4623.5|4621.3|4618.4|40
1598490900000|2020-08-27 01:15:00|4622.3|4619.5|4621.3|4618.5|4622.9|4619.5|4620.3|4617.4|6
1598491200000|2020-08-27 01:20:00|4620.3|4617.5|4621.3|4618.5|4621.3|4618.5|4620.3|4617.5|3
1598491500000|2020-08-27 01:25:00|4621.4|4618.6|4621.3|4618.5|4622.4|4619.5|4621.3|4617.9|65
1598491800000|2020-08-27 01:30:00|4620.3|4617.5|4619.3|4616.5|4621.3|4618.5|4619.3|4616.5|107
1598492100000|2020-08-27 01:35:00|4618.8|4616|4617.3|4614.5|4619.3|4616.5|4617.3|4613.9|2
1598492400000|2020-08-27 01:40:00|4618.3|4615.5|4618|4614|4618.5|4615.5|4617.3|4614|6
1598492700000|2020-08-27 01:45:00|4617.4|4614.6|4618.3|4615.5|4619|4616.1|4616.9|4614|21
1598493000000|2020-08-27 01:50:00|4618.4|4615.6|4617.8|4615|4619|4616.1|4617.4|4614|18
1598493300000|2020-08-27 01:55:00|4617.4|4614.6|4620.4|4617.6|4622|4619.1|4617.4|4614.6|216
1598493600000|2020-08-27 02:00:00|4619.9|4617.1|4619.9|4617.1|4620.9|4618.1|4619.4|4616.6|6
1598493900000|2020-08-27 02:05:00|4620.4|4617.6|4619.4|4616.6|4620.4|4617.6|4619.4|4616.6|19
1598494200000|2020-08-27 02:10:00|4618.4|4615.6|4618.9|4616.1|4619.5|4616.6|4618.4|4615.5|5
1598494500000|2020-08-27 02:15:00|4619.4|4616.6|4618.4|4615.6|4619.4|4616.6|4617.4|4614.6|294
1598494800000|2020-08-27 02:20:00|4617.9|4615.1|4617.5|4613.5|4618.4|4615.6|4616.4|4613.5|9
1598495100000|2020-08-27 02:25:00|4616.9|4614.1|4618.4|4615.6|4619.4|4616.6|4616.9|4614.1|3
1598495400000|2020-08-27 02:30:00|4617.9|4615.1|4617.4|4614.6|4619.5|4616.6|4617.4|4614.6|7
1598495700000|2020-08-27 02:35:00|4618.5|4614.5|4618.5|4615.7|4618.5|4615.7|4617.4|4614.5|180
1598496000000|2020-08-27 02:40:00|4618|4615.2|4617.5|4614.7|4618.5|4615.7|4617.5|4614.7|7
1598496300000|2020-08-27 02:45:00|4617.4|4614.6|4617.4|4614.6|4617.5|4614.7|4616.5|4613.7|21
1598496600000|2020-08-27 02:50:00|4617|4614.2|4615.5|4612.7|4617|4614.2|4615.5|4612.7|0
1598496900000|2020-08-27 02:55:00|4616|4613.2|4616.5|4613.7|4616.5|4613.7|4612.5|4609.7|25
1598497200000|2020-08-27 03:00:00|4617.5|4614.7|4616.5|4613.7|4617.6|4614.7|4616.5|4613.1|2
1598497500000|2020-08-27 03:05:00|4617.1|4613.1|4618|4615.2|4618.5|4615.7|4616.5|4613.1|49
1598497800000|2020-08-27 03:10:00|4617.5|4614.7|4619.5|4616.7|4620.5|4617.7|4617.5|4614.7|42
1598498100000|2020-08-27 03:15:00|4620|4617.2|4620.5|4617.7|4621.5|4618.7|4619.5|4616.7|52
1598498400000|2020-08-27 03:20:00|4621|4618.2|4621.5|4618.7|4621.5|4618.7|4620.5|4617.7|75
1598498700000|2020-08-27 03:25:00|4621|4618.2|4621.5|4618.7|4621.5|4618.7|4620.5|4617.7|14
1598499000000|2020-08-27 03:30:00|4621|4618.2|4621|4618.2|4621.5|4618.7|4620.5|4617.7|46
1598499300000|2020-08-27 03:35:00|4621.5|4618.7|4620|4617.2|4621.5|4618.7|4620|4616.6|70
1598499600000|2020-08-27 03:40:00|4619.5|4616.7|4621.5|4618.7|4621.5|4618.7|4619.5|4616.6|25
1598499900000|2020-08-27 03:45:00|4622.5|4619.7|4623.5|4620.7|4623.5|4620.7|4622.5|4619.7|1
1598500200000|2020-08-27 03:50:00|4622.5|4619.7|4623.5|4620.7|4623.6|4620.7|4622.5|4619.1|1
1598500500000|2020-08-27 03:55:00|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|0
1598500800000|2020-08-27 04:00:00|4622.6|4618.6|4622.7|4618.7|4623.1|4619.8|4621.5|4618.6|1021
1598501100000|2020-08-27 04:05:00|4622.1|4619.3|4621.6|4618.8|4622.7|4619.8|4621.6|4618.7|24
1598501400000|2020-08-27 04:10:00|||||||||6
1598501700000|2020-08-27 04:15:00|||||||||3
1598502000000|2020-08-27 04:20:00|||||||||7
1598502300000|2020-08-27 04:25:00|||||||||31
1598502600000|2020-08-27 04:30:00|4622.6|4619.8|4623.6|4620.8|4624.6|4621.8|4622.6|4619.8|35
1598502900000|2020-08-27 04:35:00|4623.7|4620.9|4624.6|4621.8|4624.7|4621.8|4623.6|4620.2|0
1598503200000|2020-08-27 04:40:00|4623.6|4620.8|4624.6|4621.8|4625.2|4621.8|4623.6|4620.7|20
1598503500000|2020-08-27 04:45:00|4623.6|4620.8|4624.6|4621.8|4625.2|4621.8|4623.6|4620.3|0
1598503800000|2020-08-27 04:50:00|4623.6|4620.8|4623.8|4619.8|4624.2|4620.9|4622.7|4619.3|0
1598504100000|2020-08-27 04:55:00|4623.7|4620.9|4623.7|4620.9|4624.2|4620.9|4622.7|4619.3|0
1598504400000|2020-08-27 05:00:00|4623.6|4620.8|4624.6|4621.8|4624.8|4621.9|4622.2|4618.8|57
1598504700000|2020-08-27 05:05:00|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4
1598505000000|2020-08-27 05:10:00|4624.1|4621.3|4624.2|4621.4|4625.2|4621.9|4624.1|4620.8|0
1598505300000|2020-08-27 05:15:00|4624.7|4621.9|4624.6|4621.8|4625.2|4621.9|4623.7|4620.8|5
1598505600000|2020-08-27 05:20:00|4624.7|4621.9|4626.8|4622.8|4626.8|4623.9|4624.7|4621.9|3
1598505900000|2020-08-27 05:25:00|4625.7|4622.9|4628.7|4625.9|4628.7|4625.9|4624.7|4621.9|5
1598506200000|2020-08-27 05:30:00|4628.2|4625.4|4624.7|4621.9|4628.2|4625.4|4622.7|4619.9|18
1598506500000|2020-08-27 05:35:00|4625.7|4622.9|4625.7|4622.9|4627.3|4623.9|4624.7|4621.9|27
1598506800000|2020-08-27 05:40:00|4626.7|4623.9|4624.7|4621.9|4626.8|4623.9|4624.2|4621.4|201
1598507100000|2020-08-27 05:45:00|4624.8|4620.8|4627.7|4624.9|4627.7|4624.9|4624.2|4620.8|8
1598507400000|2020-08-27 05:50:00|4626.7|4623.9|4626.7|4623.9|4627.7|4624.9|4626.2|4622.8|1
1598507700000|2020-08-27 05:55:00|4627.7|4624.9|4628.7|4625.9|4628.7|4625.9|4627.7|4624.9|10
1598508000000|2020-08-27 06:00:00|4627.7|4624.9|4628.7|4625.9|4629.8|4626.9|4625.7|4622.9|45
1598508300000|2020-08-27 06:05:00|4627.7|4624.9|4626.7|4623.9|4627.8|4624.9|4625.2|4621.8|72
1598508600000|2020-08-27 06:10:00|4626.2|4623.4|4625.7|4622.9|4627.8|4623.9|4625.7|4622.8|109
1598508900000|2020-08-27 06:15:00|4624.7|4621.9|4619.7|4616.9|4624.7|4621.9|4619.7|4616.8|445
1598509200000|2020-08-27 06:20:00|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4617.7|4614.9|0
1598509500000|2020-08-27 06:25:00|4618.2|4615.4|4617.7|4614.9|4619.3|4615.9|4617.7|4614.3|10
1598509800000|2020-08-27 06:30:00|4616.7|4613.9|4615.7|4612.9|4616.7|4613.9|4612.7|4609.9|417
1598510100000|2020-08-27 06:35:00|4614.7|4611.9|4615.7|4612.9|4615.7|4612.9|4612.7|4609.9|146
1598510400000|2020-08-27 06:40:00|4615.2|4612.4|4613.7|4610.9|4615.7|4612.9|4613.7|4610.9|118
1598510700000|2020-08-27 06:45:00|4612.7|4609.9|4619.7|4616.9|4619.7|4616.9|4612.7|4609.9|517
1598511000000|2020-08-27 06:50:00|4618.7|4615.9|4619.8|4617|4620.4|4617|4617.3|4613.4|947
1598511300000|2020-08-27 06:55:00|4620.8|4618|4623.4|4619.4|4623.9|4620.5|4619.8|4616.9|119
1598511600000|2020-08-27 07:00:00|4622.9|4618.9|4617.3|4614.5|4622.9|4620|4616.3|4612.9|14
1598511900000|2020-08-27 07:05:00|4616.8|4614|4607.8|4605|4616.8|4614|4606.8|4604|756
1598512200000|2020-08-27 07:10:00|4607.3|4604.5|4612.3|4609.5|4613.8|4611|4605.8|4603|723
1598512500000|2020-08-27 07:15:00|4611.8|4609|4616.8|4614|4618.8|4616|4610.8|4608|458
1598512800000|2020-08-27 07:20:00|4615.8|4613|4618.8|4616|4620.3|4617.5|4615.8|4613|428
1598513100000|2020-08-27 07:25:00|4618.3|4615.5|4616.8|4614|4618.9|4616.1|4615.9|4613|190
1598513400000|2020-08-27 07:30:00|4617.8|4615|4618.3|4615.5|4621.8|4619|4617.8|4615|551
1598513700000|2020-08-27 07:35:00|4618.8|4616|4621.8|4619|4621.8|4619|4615.8|4612.5|157
1598514000000|2020-08-27 07:40:00|4621.9|4619.1|4625.9|4623.1|4625.9|4623.1|4618.8|4616|542
1598514300000|2020-08-27 07:45:00|4625.4|4622.6|4623.9|4621.1|4627.9|4625.1|4623.9|4621.1|506
1598514600000|2020-08-27 07:50:00|4624.9|4622.1|4631.9|4629.1|4631.9|4629.1|4623.9|4621.1|684
1598514900000|2020-08-27 07:55:00|4630.9|4628.1|4631.9|4629.1|4632.9|4630.1|4628.9|4626.1|803
1598515200000|2020-08-27 08:00:00|4632.9|4630.1|4621.9|4619.1|4632.9|4630.1|4621.9|4619|1385
1598515500000|2020-08-27 08:05:00|4622.4|4619.6|4622.9|4620.1|4626.9|4624.1|4620.9|4618.1|876
1598515800000|2020-08-27 08:10:00|4623.4|4620.6|4617.9|4615.1|4623.9|4621.1|4614.9|4612.1|198
1598516100000|2020-08-27 08:15:00|4618.9|4616.1|4616.9|4614.1|4622.4|4619.6|4615.9|4613.1|503
1598516400000|2020-08-27 08:20:00|4615.9|4613.1|4618.4|4615.6|4620.9|4618.1|4615.9|4612.5|428
1598516700000|2020-08-27 08:25:00|4617.9|4615.1|4625.9|4623.1|4627|4624.1|4617.9|4615.1|387
1598517000000|2020-08-27 08:30:00|4626.9|4624.1|4621.9|4619.1|4630|4627.1|4621.9|4619|1183
1598517300000|2020-08-27 08:35:00|4622.4|4619.6|4619.9|4617.1|4623.9|4621.1|4617.9|4615.1|504
1598517600000|2020-08-27 08:40:00|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4617.9|4615.1|427
1598517900000|2020-08-27 08:45:00|4621.4|4618.6|4618.9|4616.1|4622.9|4620.1|4618.9|4616.1|430
1598518200000|2020-08-27 08:50:00|4619.9|4617.1|4617.4|4614.6|4620.9|4618.1|4616.9|4614.1|242
1598518500000|2020-08-27 08:55:00|4616.9|4614.1|4611.9|4609.1|4616.9|4614.1|4608.9|4606.1|348
1598518800000|2020-08-27 09:00:00|4612.9|4610.1|4611.9|4609.1|4617|4614.1|4610.9|4607|621
1598519100000|2020-08-27 09:05:00|4610.9|4608.1|4614.9|4612.1|4615.9|4613.1|4610.9|4607.5|151
1598519400000|2020-08-27 09:10:00|4613.9|4611.1|4613|4610.2|4615|4612.1|4611.9|4609.1|1483
1598519700000|2020-08-27 09:15:00|4612.9|4610.1|4610|4607.2|4613.9|4611.1|4608.9|4606.1|349
1598520000000|2020-08-27 09:20:00|4609.9|4607.1|4615|4612.2|4615|4612.2|4609.9|4607.1|764
1598520300000|2020-08-27 09:25:00|4614|4611.2|4612|4609.2|4614.9|4612.1|4611|4608.2|39
1598520600000|2020-08-27 09:30:00|4611.9|4609.1|4610|4607.2|4612.5|4609.7|4608.5|4605.7|148
1598520900000|2020-08-27 09:35:00|4611|4608.2|4617|4614.2|4617|4614.2|4610|4607.2|1166
1598521200000|2020-08-27 09:40:00|4616|4613.2|4618|4615.2|4620.1|4617.2|4615|4612.2|119
1598521500000|2020-08-27 09:45:00|4618.5|4615.7|4619|4616.2|4620.1|4617.2|4617|4614.2|714
1598521800000|2020-08-27 09:50:00|4618|4615.2|4620.5|4617.7|4621.5|4618.7|4616|4613.2|241
1598522100000|2020-08-27 09:55:00|4621|4618.2|4620|4617.2|4621|4618.2|4618|4615.2|547
1598522400000|2020-08-27 10:00:00|4619.9|4617.1|4616|4613.2|4619.9|4617.1|4615|4612.1|308
1598522700000|2020-08-27 10:05:00|4615.5|4612.7|4611|4608.2|4616.6|4613.2|4610|4607.2|725
1598523000000|2020-08-27 10:10:00|4611.1|4607.1|4608|4605.2|4611.1|4608.2|4608|4605.2|108
1598523300000|2020-08-27 10:15:00|4607|4604.2|4610|4607.2|4612|4609.2|4606|4603.2|600
1598523600000|2020-08-27 10:20:00|4609|4606.2|4612|4609.2|4612|4609.2|4609|4606.2|481
1598523900000|2020-08-27 10:25:00|4611|4608.2|4609|4606.2|4611|4608.2|4607.5|4604.7|147
1598524200000|2020-08-27 10:30:00|4608|4605.2|4610|4607.2|4610|4607.2|4607|4604.2|20
1598524500000|2020-08-27 10:35:00|4610.5|4607.7|4610|4607.2|4611|4608.2|4609|4606.2|67
1598524800000|2020-08-27 10:40:00|4609.5|4606.7|4610|4607.2|4611|4608.2|4609|4606.2|103
1598525100000|2020-08-27 10:45:00|4611|4608.2|4613|4610.2|4614|4611.2|4611|4608.2|292
1598525400000|2020-08-27 10:50:00|4613.1|4610.3|4611.1|4608.3|4615|4612.2|4611|4608.2|405
1598525700000|2020-08-27 10:55:00|4611|4608.2|4612.1|4609.3|4614.1|4611.3|4610.1|4607.3|198
1598526000000|2020-08-27 11:00:00|4611.1|4608.3|4609.6|4606.8|4611.1|4608.3|4608.1|4605.3|44
1598526300000|2020-08-27 11:05:00|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4607.1|4604.2|79
1598526600000|2020-08-27 11:10:00|4609.6|4606.8|4609.1|4606.3|4610.2|4607.3|4608|4605.2|346
1598526900000|2020-08-27 11:15:00|4609|4606.2|4600.1|4597.3|4609.1|4606.3|4599.1|4596.3|1091
1598527200000|2020-08-27 11:20:00|4600.6|4597.8|4581.6|4578.8|4602.1|4599.3|4581.1|4578.3|641
1598527500000|2020-08-27 11:25:00|4581.1|4578.3|4589.1|4586.3|4590.1|4587.3|4580.1|4577.3|832
1598527800000|2020-08-27 11:30:00|4588.6|4585.8|4593.1|4590.3|4593.1|4590.3|4587.1|4584.3|188
1598528100000|2020-08-27 11:35:00|4594.1|4591.3|4597.1|4594.3|4599.6|4596.8|4592.1|4589.3|478
1598528400000|2020-08-27 11:40:00|4596.6|4593.8|4593.1|4590.3|4597.1|4594.3|4591.6|4588.8|172
1598528700000|2020-08-27 11:45:00|4594.1|4591.3|4588.1|4585.3|4594.1|4591.3|4587.1|4584.3|34
1598529000000|2020-08-27 11:50:00|4587.1|4584.3|4593.1|4590.3|4593.1|4590.3|4587.1|4584.3|10
1598529300000|2020-08-27 11:55:00|4593.6|4590.8|4590.1|4587.3|4594.1|4591.3|4589.1|4586.3|122
1598529600000|2020-08-27 12:00:00|4589.1|4586.3|4591.1|4588.3|4592.6|4589.8|4587.1|4584.3|42
1598529900000|2020-08-27 12:05:00|4590.1|4587.3|4593.6|4590.8|4593.6|4590.8|4589.1|4586.3|129
1598530200000|2020-08-27 12:10:00|4594.1|4591.3|4590.1|4587.3|4595.1|4592.3|4587.1|4584.3|232
1598530500000|2020-08-27 12:15:00|4591.1|4588.3|4585.7|4582.9|4592.1|4589.3|4585.2|4582.4|125
1598530800000|2020-08-27 12:20:00|4586.2|4583.4|4592.2|4589.4|4592.2|4589.4|4585.2|4582.4|356
1598531100000|2020-08-27 12:25:00|4591.2|4588.4|4596.2|4593.4|4603.3|4600.4|4587.2|4584.4|541
1598531400000|2020-08-27 12:30:00|4595.2|4592.4|4595.2|4592.4|4603.2|4600.4|4594.2|4591.3|807
1598531700000|2020-08-27 12:35:00|4596.2|4593.4|4593.2|4590.4|4598.2|4595.4|4591.2|4588.4|69
1598532000000|2020-08-27 12:40:00|4592.7|4589.9|4595.2|4592.4|4595.2|4592.4|4589.2|4586.3|126
1598532300000|2020-08-27 12:45:00|4594.2|4591.4|4594.2|4591.4|4595.8|4592.4|4591.2|4588.3|78
1598532600000|2020-08-27 12:50:00|4593.7|4590.9|4594.2|4591.4|4597.7|4594.9|4592.2|4589.4|80
1598532900000|2020-08-27 12:55:00|4594.7|4591.9|4586.2|4583.4|4595.2|4592.4|4586.2|4583.3|459
1598533200000|2020-08-27 13:00:00|4585.7|4582.9|4591.7|4588.9|4598.2|4595.4|4580.7|4577.9|1046
1598533500000|2020-08-27 13:05:00|4592.2|4589.4|4584.2|4581.4|4602.2|4599.4|4583.2|4579.8|571
1598533800000|2020-08-27 13:10:00|4585.2|4582.4|4590.2|4587.4|4591.7|4588.9|4583.2|4580.4|157
1598534100000|2020-08-27 13:15:00|4589.7|4586.9|4593.2|4590.4|4603.2|4600.4|4585.2|4582.4|1055
1598534400000|2020-08-27 13:20:00|4592.7|4589.9|4606.7|4603.9|4608.8|4605.4|4588.2|4585.4|366
1598534700000|2020-08-27 13:25:00|4606.2|4603.4|4599.8|4597|4607.2|4604.4|4597.2|4594.4|362
1598535000000|2020-08-27 13:30:00|4600.2|4597.4|4573.3|4570.5|4600.2|4597.4|4573.2|4570.4|880
1598535300000|2020-08-27 13:35:00|4574.2|4571.4|4556.8|4554|4574.2|4571.4|4551.3|4548.5|1699
1598535600000|2020-08-27 13:40:00|4557.3|4554.5|4564.3|4561.5|4571.3|4568.5|4551.3|4548.5|938
1598535900000|2020-08-27 13:45:00|4564.8|4562|4554.3|4551.5|4565.4|4562.5|4548.3|4545.4|544
1598536200000|2020-08-27 13:50:00|4553.3|4550.5|4562.8|4560|4570.3|4567.5|4548.8|4546|783
1598536500000|2020-08-27 13:55:00|4562.3|4559.5|4564.3|4561.5|4567.4|4564.5|4558.8|4555.4|247
1598536800000|2020-08-27 14:00:00|4563.3|4560.5|4557.3|4554.5|4563.8|4561|4555.3|4552.5|418
1598537100000|2020-08-27 14:05:00|4557.8|4555|4546.3|4543.5|4557.8|4555|4542.3|4539.5|2634
1598537400000|2020-08-27 14:10:00|4545.8|4543|4541.3|4538.5|4552.3|4549.5|4540.3|4537.5|829
1598537700000|2020-08-27 14:15:00|4540.8|4538|4547.2|4544.4|4549.2|4546.4|4535.3|4532.3|2580
1598538000000|2020-08-27 14:20:00|4546.7|4543.9|4544.2|4541.4|4546.7|4543.9|4538.2|4535.4|1221
1598538300000|2020-08-27 14:25:00|4545.2|4542.4|4541.2|4538.4|4548.2|4545.4|4535.2|4532.3|1027
1598538600000|2020-08-27 14:30:00|4540.7|4537.9|4534.2|4531.4|4541.2|4538.4|4532.3|4529.5|516
1598538900000|2020-08-27 14:35:00|4533.3|4530.5|4518.3|4515.5|4537.3|4534.5|4518.3|4515.5|808
1598539200000|2020-08-27 14:40:00|4517.3|4514.5|4538.3|4535.5|4538.3|4535.5|4516.3|4513.5|737
1598539500000|2020-08-27 14:45:00|4537.8|4535|4535.8|4533|4542.4|4539.5|4531.3|4528.5|869
1598539800000|2020-08-27 14:50:00|4535.3|4532.5|4532.3|4529.5|4537.3|4534.5|4528.3|4525.5|394
1598540100000|2020-08-27 14:55:00|4533.3|4530.5|4528.3|4525.5|4533.8|4531|4527.3|4524.5|1406
1598540400000|2020-08-27 15:00:00|4528.8|4526|4526.3|4523.5|4529.3|4526.5|4526.3|4523.5|1612
1598540700000|2020-08-27 15:05:00|4525.3|4522.5|4524.3|4521.5|4533.3|4530.5|4522.8|4520|1154
1598541000000|2020-08-27 15:10:00|4523.8|4521|4523.8|4521|4525.3|4522.5|4519.3|4516.5|625
1598541300000|2020-08-27 15:15:00|4523.3|4520.5|4513.3|4510.5|4524.3|4521.5|4511.3|4508.5|708
1598541600000|2020-08-27 15:20:00|4513.8|4511|4518.8|4516|4520.3|4517.5|4506.3|4503.5|718
1598541900000|2020-08-27 15:25:00|4518.3|4515.5|4539.3|4536.5|4542.4|4539.6|4516.3|4513.5|1683
1598542200000|2020-08-27 15:30:00|4539.4|4536.6|4555.3|4552.5|4558.9|4555|4535.4|4532.6|2757
1598542500000|2020-08-27 15:35:00|4556.3|4553.5|4572.4|4569.6|4574.5|4571.6|4553.3|4550.5|644
1598542800000|2020-08-27 15:40:00|4573.4|4570.6|4572.4|4569.6|4578|4575.1|4568.4|4565.6|392
1598543100000|2020-08-27 15:45:00|4573|4569|4571.4|4568.6|4578.4|4575.6|4571.4|4568.6|106
1598543400000|2020-08-27 15:50:00|4572.4|4569.6|4574.4|4571.6|4575.4|4572.6|4567.4|4564.6|60
1598543700000|2020-08-27 15:55:00|4575.4|4572.6|4581.4|4578.6|4585.4|4582.6|4570.4|4567.6|321
1598544000000|2020-08-27 16:00:00|4581.9|4579.1|4573.4|4570.6|4583.5|4580.6|4570.4|4567.6|1599
1598544300000|2020-08-27 16:05:00|4574.4|4571.6|4571.4|4568.6|4581.9|4579.1|4571.4|4568.6|225
1598544600000|2020-08-27 16:10:00|4571.9|4569.1|4572.4|4569.6|4577.4|4574.6|4569.4|4566.6|104
1598544900000|2020-08-27 16:15:00|4573.4|4570.6|4567.4|4564.6|4574.4|4571.6|4566.4|4563.6|116
1598545200000|2020-08-27 16:20:00|4568.4|4565.6|4571.9|4569.1|4572.5|4569.6|4567.4|4564.6|50
1598545500000|2020-08-27 16:25:00|4571.4|4568.6|4572.9|4570.1|4573.5|4570.6|4569.4|4566.6|401
1598545800000|2020-08-27 16:30:00|4573.4|4570.6|4565.4|4562.6|4574.4|4571.6|4563.4|4560.6|382
1598546100000|2020-08-27 16:35:00|4563.4|4560.6|4557.4|4554.6|4565.4|4562.6|4556.4|4553.6|303
1598546400000|2020-08-27 16:40:00|4556.9|4554.1|4555.9|4553.1|4557.4|4554.6|4547.4|4544.6|697
1598546700000|2020-08-27 16:45:00|4556.4|4553.6|4545.9|4543.1|4556.4|4553.6|4543.4|4540.6|210
1598547000000|2020-08-27 16:50:00|4545.4|4542.6|4540|4537.2|4545.5|4542.7|4539.5|4536.7|154
1598547300000|2020-08-27 16:55:00|4539.5|4536.7|4539.5|4536.7|4541.5|4538.7|4537.5|4534.7|180
1598547600000|2020-08-27 17:00:00|4538.5|4535.7|4533.5|4530.7|4542.5|4539.7|4530.5|4527.7|624
1598547900000|2020-08-27 17:05:00|4532.5|4529.7|4534.5|4531.7|4535.5|4532.7|4530|4527.2|123
1598548200000|2020-08-27 17:10:00|4533.5|4530.7|4545.5|4542.7|4546.1|4542.7|4531.5|4528.7|457
1598548500000|2020-08-27 17:15:00|4545.6|4541.6|4541.5|4538.7|4550.5|4547.7|4541.5|4538.7|926
1598548800000|2020-08-27 17:20:00|4540.5|4537.7|4542.5|4539.7|4547.5|4544.7|4539.5|4536.7|361
1598549100000|2020-08-27 17:25:00|4542|4539.2|4555.5|4552.7|4555.5|4552.7|4542|4539.2|437
1598549400000|2020-08-27 17:30:00|4556.5|4553.7|4557.5|4554.7|4559.5|4556.7|4552.5|4549.7|418
1598549700000|2020-08-27 17:35:00|4558.6|4554.6|4554.5|4551.7|4559.5|4556.7|4553.5|4550.7|368
1598550000000|2020-08-27 17:40:00|4555|4552.2|4557.5|4554.7|4559.1|4555.7|4553.5|4550.7|568
1598550300000|2020-08-27 17:45:00|4558|4555.2|4553.5|4550.7|4559|4556.2|4553.5|4550.1|106
1598550600000|2020-08-27 17:50:00|4554.1|4550.1|4549.5|4546.7|4555.5|4552.7|4546.5|4543.7|95
1598550900000|2020-08-27 17:55:00|4550.5|4547.7|4554.5|4551.7|4555.5|4552.7|4549.5|4546.7|88
1598551200000|2020-08-27 18:00:00|4555.5|4552.7|4568|4565.2|4568.6|4565.8|4555.5|4552.7|955
1598551500000|2020-08-27 18:05:00|4567.6|4564.8|4561.5|4558.7|4569.1|4565.8|4559.5|4556.7|316
1598551800000|2020-08-27 18:10:00|4560.5|4557.7|4551.6|4548.8|4563.6|4560.8|4551.6|4548.8|684
1598552100000|2020-08-27 18:15:00|4551.5|4548.7|4547.1|4544.3|4552.6|4549.8|4542.1|4539.3|1689
1598552400000|2020-08-27 18:20:00|4546.6|4543.8|4549.6|4546.8|4555.2|4551.8|4544.6|4541.8|1080
1598552700000|2020-08-27 18:25:00|4550.1|4547.3|4563.6|4560.8|4569.2|4565.8|4544.6|4541.8|7688
1598553000000|2020-08-27 18:30:00|4562.6|4559.8|4560.1|4557.3|4570.6|4567.8|4557.6|4554.8|2194
1598553300000|2020-08-27 18:35:00|4559.6|4556.8|4561.6|4558.8|4566.6|4563.8|4558.6|4555.8|928
1598553600000|2020-08-27 18:40:00|4562.6|4559.8|4555.6|4552.8|4563.2|4559.8|4555.6|4552.7|127
1598553900000|2020-08-27 18:45:00|4556.1|4553.3|4555.6|4552.8|4558.6|4555.8|4555.6|4552.8|320
1598554200000|2020-08-27 18:50:00|4555.1|4552.3|4557.1|4554.3|4558.6|4555.8|4555.1|4552.3|39
1598554500000|2020-08-27 18:55:00|4557.6|4554.8|4558.1|4555.3|4560.6|4557.8|4557.1|4554.3|136
1598554800000|2020-08-27 19:00:00|4557.6|4554.8|4555.6|4552.8|4560.6|4557.8|4555.6|4552.7|111
1598555100000|2020-08-27 19:05:00|4556.6|4553.8|4556.6|4553.8|4559.2|4555.8|4554.6|4551.8|17
1598555400000|2020-08-27 19:10:00|4557.1|4554.3|4557.6|4554.8|4557.7|4554.8|4556.1|4553.3|4
1598555700000|2020-08-27 19:15:00|4557.1|4554.3|4556.6|4553.8|4557.6|4554.8|4555.6|4552.8|88
1598556000000|2020-08-27 19:20:00|4557.1|4554.3|4557.6|4554.8|4558.6|4555.8|4556.6|4553.8|69
1598556300000|2020-08-27 19:25:00|4558.1|4555.3|4558.1|4555.3|4560.6|4557.8|4557.6|4554.8|71
1598556600000|2020-08-27 19:30:00|4558.6|4555.8|4558.6|4555.8|4558.6|4555.8|4554.6|4551.8|25
1598556900000|2020-08-27 19:35:00|4559.6|4556.8|4557.6|4554.8|4560.6|4557.8|4557.1|4554.3|25
1598557200000|2020-08-27 19:40:00|4556.6|4553.8|4559.7|4556.9|4562.7|4559.9|4556.6|4553.8|30
1598557500000|2020-08-27 19:45:00|4560.2|4557.4|4559.7|4556.9|4560.7|4557.9|4557.7|4554.9|1
1598557800000|2020-08-27 19:50:00|4559.2|4556.4|4561.2|4558.4|4562.3|4559.4|4556.7|4553.9|5
1598558100000|2020-08-27 19:55:00|4561.7|4558.9|4560.2|4557.4|4562.7|4559.9|4559.7|4556.9|89
1598558400000|2020-08-27 20:00:00|4560.7|4557.9|4557.7|4554.9|4561.7|4558.9|4557.7|4554.9|54
1598558700000|2020-08-27 20:05:00|4558.7|4555.9|4560.7|4557.9|4560.7|4557.9|4558.2|4554.3|3
1598559000000|2020-08-27 20:10:00|4561.7|4558.9|4563.7|4560.9|4563.7|4560.9|4561.7|4558.3|4
1598559300000|2020-08-27 20:15:00|4562.7|4559.9|4563.7|4560.9|4563.8|4560.9|4561.7|4558.8|25
1598559600000|2020-08-27 20:20:00|4562.7|4559.9|4564.7|4561.9|4565.3|4561.9|4562.7|4559.3|15
1598559900000|2020-08-27 20:25:00|4564.8|4560.8|4562.7|4559.9|4565.3|4561.9|4562.7|4559.8|0
1598560200000|2020-08-27 20:30:00|4563.7|4560.9|4565.7|4562.9|4565.7|4562.9|4562.7|4559.3|4
1598560500000|2020-08-27 20:35:00|4566.7|4563.9|4566.7|4563.9|4567.8|4564.9|4565.7|4562.9|1
1598560800000|2020-08-27 20:40:00|4567.2|4564.4|4564.7|4561.9|4568.3|4564.9|4564.7|4561.8|2
1598561100000|2020-08-27 20:45:00|4566.3|4562.3|4565.7|4562.9|4566.3|4562.9|4564.7|4561.3|26
1598561400000|2020-08-27 20:50:00|4564.7|4561.9|4563.8|4559.8|4565.8|4562.9|4562.7|4559.3|2
1598561700000|2020-08-27 20:55:00|4563.7|4560.9|4566.9|4562.9|4569.8|4565|4562.7|4557.3|68
1598562000000|2020-08-27 21:00:00|4567.4|4557.4|4570.9|4560.9|4570.9|4560.9|4567.4|4557.4|18
1598562300000|2020-08-27 21:05:00|4571.9|4561.9|4571.9|4561.9|4573.9|4567|4568.3|4560.9|18
1598562600000|2020-08-27 21:10:00|4572.4|4562.4|4568.3|4565.5|4572.4|4565.5|4568.3|4562.4|5
1598562900000|2020-08-27 21:15:00|4567.8|4565|4571.9|4561.9|4571.9|4565|4566.8|4561.9|0
1598563200000|2020-08-27 21:20:00|4572.9|4562.9|4572.4|4562.4|4572.9|4565.4|4568.9|4561.9|10
1598563500000|2020-08-27 21:25:00|||||||||9
1598564400000|2020-08-27 21:40:00|||||||||15
1598565000000|2020-08-27 21:50:00|4568.8|4566|4570.9|4560.9|4571.9|4566|4568.3|4560.9|3
1598572800000|2020-08-28 00:00:00|4557.5|4554.7|4555|4552.2|4562.5|4559.7|4553|4550.2|226
1598573100000|2020-08-28 00:05:00|4554.5|4551.7|4553|4550.2|4555|4552.2|4553|4550.2|160
1598573400000|2020-08-28 00:10:00|4552|4549.2|4555|4552.2|4556|4553.2|4551|4548.2|408
1598573700000|2020-08-28 00:15:00|4556|4553.2|4554.5|4551.7|4557|4554.2|4552|4549.2|81
1598574000000|2020-08-28 00:20:00|4554|4551.2|4561.5|4558.7|4562|4559.2|4554|4551.2|125
1598574300000|2020-08-28 00:25:00|4562|4559.2|4559|4556.2|4562|4559.2|4559|4556.2|22
1598574600000|2020-08-28 00:30:00|4560|4557.2|4558|4555.2|4560|4557.2|4556|4553.2|30
1598574900000|2020-08-28 00:35:00|4558.5|4555.7|4557|4554.2|4559|4556.2|4557|4554.2|10
1598575200000|2020-08-28 00:40:00|4557.5|4554.7|4558|4555.2|4559|4556.2|4557|4554.2|19
1598575500000|2020-08-28 00:45:00|4558.5|4555.7|4556.5|4553.7|4559|4556.2|4554.5|4551.7|35
1598575800000|2020-08-28 00:50:00|4555.5|4552.7|4556|4553.2|4558|4555.2|4555|4552.2|50
1598576100000|2020-08-28 00:55:00|4555.5|4552.7|4556|4553.2|4556|4553.2|4554.5|4551.7|9
1598576400000|2020-08-28 01:00:00|4555.5|4552.7|4556.5|4553.7|4557.5|4554.7|4553|4550.2|77
1598576700000|2020-08-28 01:05:00|4557|4554.2|4553|4550.2|4557|4554.2|4552|4549.2|74
1598577000000|2020-08-28 01:10:00|4552.5|4549.7|4550|4547.2|4553|4550.2|4550|4547.2|89
1598577300000|2020-08-28 01:15:00|4551|4548.2|4545|4542.2|4552|4549.2|4545|4542.2|148
1598577600000|2020-08-28 01:20:00|4544|4541.2|4552.5|4549.7|4552.5|4549.7|4542|4539.2|315
1598577900000|2020-08-28 01:25:00|4555|4552.2|4555|4552.2|4556|4553.2|4552|4549.2|318
1598578200000|2020-08-28 01:30:00|4554.5|4551.7|4556|4553.2|4557|4554.2|4553.5|4550.7|42
1598578500000|2020-08-28 01:35:00|4555.5|4552.7|4555.5|4552.7|4556|4553.2|4553.5|4550.7|32
1598578800000|2020-08-28 01:40:00|4556|4553.2|4557|4554.2|4557|4554.2|4555|4552.2|85
1598579100000|2020-08-28 01:45:00|4557.5|4554.7|4557|4554.2|4560|4557.2|4557|4554.2|156
1598579400000|2020-08-28 01:50:00|4558|4555.2|4559.6|4556.8|4560.1|4557.3|4557.1|4554.3|24
1598579700000|2020-08-28 01:55:00|4560.1|4557.3|4559.1|4556.3|4561.1|4558.3|4559.1|4556.3|38
1598580000000|2020-08-28 02:00:00|4559.6|4556.8|4562.1|4559.3|4562.1|4559.3|4559.1|4556.3|41
1598580300000|2020-08-28 02:05:00|4561.1|4558.3|4563.1|4560.3|4563.1|4560.3|4561.1|4558.3|77
1598580600000|2020-08-28 02:10:00|4563.6|4560.8|4569.6|4566.8|4570.1|4567.3|4563.6|4560.8|167
1598580900000|2020-08-28 02:15:00|4570.1|4567.3|4563.1|4560.3|4573.1|4570.3|4563.1|4560.3|506
1598581200000|2020-08-28 02:20:00|4564.1|4561.3|4563.1|4560.3|4565.1|4562.3|4562.1|4559.3|30
1598581500000|2020-08-28 02:25:00|4562.6|4559.8|4561.6|4558.8|4563.1|4560.3|4561.6|4558.8|186
1598581800000|2020-08-28 02:30:00|4562.1|4559.3|4557.1|4554.3|4563.6|4560.8|4556.6|4553.8|109
1598582100000|2020-08-28 02:35:00|4555.1|4552.3|4555.1|4552.3|4556.1|4553.3|4554.1|4551.3|87
1598582400000|2020-08-28 02:40:00|4555.6|4552.8|4557.1|4554.3|4557.1|4554.3|4555.1|4552.3|69
1598582700000|2020-08-28 02:45:00|4557.6|4554.8|4560.6|4557.8|4560.6|4557.8|4557.1|4554.3|142
1598583000000|2020-08-28 02:50:00|4561.1|4558.3|4567.1|4564.3|4567.6|4564.8|4561.1|4558.3|218
1598583300000|2020-08-28 02:55:00|4567.6|4564.8|4569.1|4566.3|4569.1|4566.3|4565.1|4562.3|413
1598583600000|2020-08-28 03:00:00|4568.6|4565.8|4565.6|4562.8|4570.1|4567.3|4565.6|4562.8|319
1598583900000|2020-08-28 03:05:00|4565.1|4562.3|4562.1|4559.3|4567.1|4564.3|4562.1|4559.3|191
1598584200000|2020-08-28 03:10:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|73
1598584500000|2020-08-28 03:15:00|4563.1|4560.3|4562.6|4559.8|4564.1|4561.3|4561.1|4558.3|31
1598584800000|2020-08-28 03:20:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|9
1598585100000|2020-08-28 03:25:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|48
1598585400000|2020-08-28 03:30:00|4562.1|4559.3|4562.1|4559.3|4564.1|4561.3|4561.6|4558.8|31
1598585700000|2020-08-28 03:35:00|4563.1|4560.3|4564.1|4561.3|4564.1|4561.3|4563.1|4560.3|34
1598586000000|2020-08-28 03:40:00|4563.1|4560.3|4562.7|4559.9|4564.1|4561.3|4562.2|4559.4|125
1598586300000|2020-08-28 03:45:00|4563.1|4560.3|4563.2|4560.4|4564.2|4561.4|4563.1|4560.3|25
1598586600000|2020-08-28 03:50:00|4563.7|4560.9|4565.2|4562.4|4565.2|4562.4|4563.7|4560.9|162
1598586900000|2020-08-28 03:55:00|4564.2|4561.4|4564.7|4561.9|4565.2|4562.4|4564.2|4561.4|32
1598587200000|2020-08-28 04:00:00|4565.2|4562.4|4566.2|4563.4|4566.2|4563.4|4564.7|4561.9|67
1598587500000|2020-08-28 04:05:00|4565.7|4562.9|4565.7|4562.9|4566.2|4563.4|4565.2|4562.4|33
1598587800000|2020-08-28 04:10:00|4565.2|4562.4|4564.7|4561.9|4565.2|4562.4|4564.7|4561.9|8
1598588100000|2020-08-28 04:15:00|4565.2|4562.4|4565.2|4562.4|4566.2|4563.4|4564.2|4561.4|66
1598588400000|2020-08-28 04:20:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4563.7|4560.9|9
1598588700000|2020-08-28 04:25:00|4563.7|4560.9|4562.2|4559.4|4564.2|4561.4|4561.2|4558.4|75
1598589000000|2020-08-28 04:30:00|4563.2|4560.4|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|62
1598589300000|2020-08-28 04:35:00|4564.2|4561.4|4563.2|4560.4|4564.2|4561.4|4562.7|4559.9|115
1598589600000|2020-08-28 04:40:00|4562.7|4559.9|4565.2|4562.4|4565.2|4562.4|4562.7|4559.9|15
1598589900000|2020-08-28 04:45:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4563.2|4560.4|13
1598590200000|2020-08-28 04:50:00|4564.7|4561.9|4568.2|4565.4|4568.2|4565.4|4564.7|4561.9|166
1598590500000|2020-08-28 04:55:00|4567.2|4564.4|4573.7|4570.9|4574.2|4571.4|4567.2|4564.4|190
1598590800000|2020-08-28 05:00:00|4573.2|4570.4|4575.2|4572.4|4578.2|4575.4|4573.2|4570.4|289
1598591100000|2020-08-28 05:05:00|4574.7|4571.9|4561.2|4558.4|4574.7|4571.9|4560.2|4557.4|146
1598591400000|2020-08-28 05:10:00|4560.2|4557.4|4562.2|4559.4|4565.7|4562.9|4557.2|4554.4|251
1598591700000|2020-08-28 05:15:00|4561.7|4558.9|4566.2|4563.4|4567.2|4564.4|4560.7|4557.9|110
1598592000000|2020-08-28 05:20:00|4565.7|4562.9|4568.7|4565.9|4571.2|4568.4|4565.2|4562.4|70
1598592300000|2020-08-28 05:25:00|4568.2|4565.4|4565.2|4562.4|4568.7|4565.9|4565.2|4562.4|31
1598592600000|2020-08-28 05:30:00|4565.7|4562.9|4563.2|4560.4|4568.2|4565.4|4562.7|4559.9|106
1598592900000|2020-08-28 05:35:00|4562.7|4559.9|4566.2|4563.4|4567.2|4564.4|4562.7|4559.9|47
1598593200000|2020-08-28 05:40:00|4565.2|4562.4|4563.3|4560.5|4565.2|4562.4|4561.2|4558.4|53
1598593500000|2020-08-28 05:45:00|4563.7|4560.9|4563.3|4560.5|4566.3|4563.5|4559.3|4556.5|135
1598593800000|2020-08-28 05:50:00|4562.8|4560|4562.3|4559.5|4565.3|4562.5|4562.3|4559.5|122
1598594100000|2020-08-28 05:55:00|4563.3|4560.5|4563.3|4560.5|4564.3|4561.5|4562.3|4559.5|154
1598594400000|2020-08-28 06:00:00|4563.8|4561|4567.3|4564.5|4569.3|4566.5|4563.8|4561|132
1598594700000|2020-08-28 06:05:00|4568.3|4565.5|4566.8|4564|4569.8|4567|4566.3|4563.5|68
1598595000000|2020-08-28 06:10:00|4567.3|4564.5|4566.8|4564|4567.8|4565|4564.3|4561.5|60
1598595300000|2020-08-28 06:15:00|4567.3|4564.5|4565.8|4563|4568.3|4565.5|4564.3|4561.5|140
1598595600000|2020-08-28 06:20:00|4566.3|4563.5|4567.3|4564.5|4569.3|4566.5|4565.8|4563|83
1598595900000|2020-08-28 06:25:00|4567.8|4565|4567.3|4564.5|4569.3|4566.5|4567.3|4564.5|293
1598596200000|2020-08-28 06:30:00|4568.3|4565.5|4569.3|4566.5|4571.3|4568.5|4567.3|4564.5|311
1598596500000|2020-08-28 06:35:00|4568.8|4566|4570.3|4567.5|4570.8|4568|4567.8|4565|43
1598596800000|2020-08-28 06:40:00|4569.3|4566.5|4571.3|4568.5|4571.3|4568.5|4568.3|4565.5|102
1598597100000|2020-08-28 06:45:00|4572.3|4569.5|4570.3|4567.5|4572.3|4569.5|4567.8|4565|168
1598597400000|2020-08-28 06:50:00|4569.8|4567|4563.3|4560.5|4570.3|4567.5|4562.3|4559.5|210
1598597700000|2020-08-28 06:55:00|4562.3|4559.5|4560.3|4557.5|4563.3|4560.5|4559.3|4556.5|164
1598598000000|2020-08-28 07:00:00|4559.3|4556.5|4556.3|4553.5|4563.3|4560.5|4556.3|4553.5|583
1598598300000|2020-08-28 07:05:00|4555.3|4552.5|4550.8|4548|4557.9|4554.5|4548.3|4545.5|987
1598598600000|2020-08-28 07:10:00|4550.3|4547.5|4547.3|4544.5|4552.3|4549.5|4547.3|4544.5|744
1598598900000|2020-08-28 07:15:00|4546.3|4543.5|4542.3|4539.5|4546.8|4544|4540.3|4537.5|1018
1598599200000|2020-08-28 07:20:00|4541.8|4539|4543.3|4540.5|4544.3|4541.5|4540.3|4537.5|505
1598599500000|2020-08-28 07:25:00|4543.4|4540.6|4547.3|4544.5|4549.3|4546.5|4542.3|4539.5|306
1598599800000|2020-08-28 07:30:00|4547.4|4544.6|4540.3|4537.5|4548.3|4545.5|4536.4|4533.6|1098
1598600100000|2020-08-28 07:35:00|4539.4|4536.6|4542.4|4539.6|4543.4|4540.6|4535.4|4532.6|601
1598600400000|2020-08-28 07:40:00|4541.4|4538.6|4544.4|4541.6|4545.4|4542.6|4538.4|4535.6|967
1598600700000|2020-08-28 07:45:00|4543.9|4541.1|4539.4|4536.6|4544.4|4541.6|4537.4|4534.6|339
1598601000000|2020-08-28 07:50:00|4538.9|4536.1|4544.9|4542.1|4546.4|4543.6|4537.4|4534.6|1101
1598601300000|2020-08-28 07:55:00|4544.4|4541.6|4545.4|4542.6|4549.4|4546.6|4542.4|4539.6|591
1598601600000|2020-08-28 08:00:00|4546.4|4543.6|4543.4|4540.6|4546.9|4544.1|4537.4|4534.6|1532
1598601900000|2020-08-28 08:05:00|4542.9|4540.1|4543.4|4540.6|4548.4|4545.6|4541.4|4538.6|628
1598602200000|2020-08-28 08:10:00|4544.4|4541.6|4546.4|4543.6|4547.4|4544.6|4540.4|4537.6|1708
1598602500000|2020-08-28 08:15:00|4547.4|4544.6|4548.4|4545.6|4549.4|4546.6|4542.9|4540.1|772
1598602800000|2020-08-28 08:20:00|4548.9|4546.1|4548.4|4545.6|4552.9|4550.1|4547.4|4544.6|886
1598603100000|2020-08-28 08:25:00|4547.9|4545.1|4547.4|4544.6|4548.4|4545.6|4538.4|4535.6|3056
1598603400000|2020-08-28 08:30:00|4546.9|4544.1|4542.4|4539.6|4548.4|4545.6|4537.4|4534.6|3325
1598603700000|2020-08-28 08:35:00|4543.4|4540.6|4552.4|4549.6|4555.4|4552.6|4543.4|4540.6|935
1598604000000|2020-08-28 08:40:00|4551.9|4549.1|4550.4|4547.6|4554.4|4551.6|4549.4|4546.6|640
1598604300000|2020-08-28 08:45:00|4549.9|4547.1|4550.4|4547.6|4551.4|4548.6|4548.9|4546.1|639
1598604600000|2020-08-28 08:50:00|4549.9|4547.1|4553.4|4550.6|4555.4|4552.6|4549.4|4546.6|819
1598604900000|2020-08-28 08:55:00|4552.4|4549.6|4545.4|4542.6|4552.4|4549.6|4544.4|4541.6|999
1598605200000|2020-08-28 09:00:00|4545|4542.2|4555.5|4552.7|4555.5|4552.7|4543.5|4540.7|1009
1598605500000|2020-08-28 09:05:00|4555|4552.2|4556|4553.2|4559|4556.2|4553.5|4550.7|908
1598605800000|2020-08-28 09:10:00|4555.5|4552.7|4557.5|4554.7|4557.5|4554.7|4554.5|4551.7|499
1598606100000|2020-08-28 09:15:00|4557|4554.2|4562.5|4559.7|4563.5|4560.7|4556.5|4553.7|856
1598606400000|2020-08-28 09:20:00|4563|4560.2|4557.5|4554.7|4563.5|4560.7|4555.5|4552.7|770
1598606700000|2020-08-28 09:25:00|4557|4554.2|4543.5|4540.7|4558.5|4555.7|4542.5|4538.6|9002
1598607000000|2020-08-28 09:30:00|4544|4541.2|4557.5|4554.7|4557.5|4554.7|4543.5|4540.7|1786
1598607300000|2020-08-28 09:35:00|4557|4554.2|4558.5|4555.7|4560.5|4557.7|4554.5|4551.7|1013
1598607600000|2020-08-28 09:40:00|4559.5|4556.7|4562.5|4559.7|4563.5|4560.7|4558.5|4555.7|984
1598607900000|2020-08-28 09:45:00|4562|4559.2|4560|4557.2|4563.5|4560.7|4559|4556.2|356
1598608200000|2020-08-28 09:50:00|4560.5|4557.7|4558.5|4555.7|4561.5|4558.7|4554.5|4551.7|582
1598608500000|2020-08-28 09:55:00|4557.5|4554.7|4559.5|4556.7|4561.5|4558.7|4557.5|4554.7|1744
1598608800000|2020-08-28 10:00:00|4560|4557.2|4564.5|4561.7|4566.5|4563.7|4560|4557.2|694
1598609100000|2020-08-28 10:05:00|4564|4561.2|4553.5|4550.7|4564.5|4561.7|4548.5|4545.7|1024
1598609400000|2020-08-28 10:10:00|4554|4551.2|4557.5|4554.7|4557.5|4554.7|4550.5|4547.7|624
1598609700000|2020-08-28 10:15:00|4556.5|4553.7|4555|4552.2|4557.5|4554.7|4552.5|4549.7|569
1598610000000|2020-08-28 10:20:00|4555.5|4552.7|4556|4553.2|4556.5|4553.7|4552.5|4549.7|380
1598610300000|2020-08-28 10:25:00|4555.5|4552.7|4558.5|4555.7|4559.5|4556.7|4555|4552.2|719
1598610600000|2020-08-28 10:30:00|4557.5|4554.7|4557.6|4554.8|4560.5|4557.7|4556.6|4553.8|583
1598610900000|2020-08-28 10:35:00|4558.6|4555.8|4561.6|4558.8|4561.6|4558.8|4557.6|4554.8|544
1598611200000|2020-08-28 10:40:00|4561.5|4558.7|4560.6|4557.8|4563.5|4560.7|4559.6|4556.8|1225
1598611500000|2020-08-28 10:45:00|4560.1|4557.3|4565.6|4562.8|4566.6|4563.8|4559.6|4556.8|1298
1598611800000|2020-08-28 10:50:00|4566|4563.2|4567.6|4564.8|4568.6|4565.8|4565.6|4562.8|746
1598612100000|2020-08-28 10:55:00|4568.5|4565.7|4570.6|4567.8|4571.6|4568.8|4567.6|4564.8|816
1598612400000|2020-08-28 11:00:00|4571.1|4568.3|4568.1|4565.3|4571.6|4568.8|4563.6|4560.8|771
1598612700000|2020-08-28 11:05:00|4568.6|4565.8|4568.1|4565.3|4569.6|4566.8|4565.6|4562.8|364
1598613000000|2020-08-28 11:10:00|4568.6|4565.8|4567.6|4564.8|4572.6|4569.8|4566.6|4563.8|623
1598613300000|2020-08-28 11:15:00|4566.6|4563.8|4562.6|4559.8|4567.6|4564.8|4562.6|4559.8|370
1598613600000|2020-08-28 11:20:00|4563.6|4560.8|4560.6|4557.8|4564.6|4561.8|4559.6|4556.8|380
1598613900000|2020-08-28 11:25:00|4559.6|4556.8|4545.6|4542.8|4560.6|4557.8|4544.6|4541.8|6052
1598614200000|2020-08-28 11:30:00|4546.6|4543.8|4552.6|4549.8|4554.6|4551.8|4546.6|4543.8|1171
1598614500000|2020-08-28 11:35:00|4553.6|4550.8|4554.6|4551.8|4556.6|4553.8|4552.6|4549.8|361
1598614800000|2020-08-28 11:40:00|4552.6|4549.8|4551.6|4548.8|4554.6|4551.8|4549.6|4546.8|385
1598615100000|2020-08-28 11:45:00|4552.6|4549.8|4554.6|4551.8|4558.6|4555.8|4551.6|4548.8|497
1598615400000|2020-08-28 11:50:00|4555.6|4552.8|4555.6|4552.8|4556.6|4553.8|4552.6|4549.8|420
1598615700000|2020-08-28 11:55:00|4556.1|4553.3|4557.6|4554.8|4558.6|4555.8|4555.6|4552.8|276
1598616000000|2020-08-28 12:00:00|4556.6|4553.8|4558.1|4555.3|4559.6|4556.8|4553.6|4550.8|398
1598616300000|2020-08-28 12:05:00|4558.6|4555.8|4559.6|4556.8|4561.6|4558.8|4555.6|4552.8|368
1598616600000|2020-08-28 12:10:00|4558.7|4555.9|4563.1|4560.3|4565.6|4562.8|4558.6|4555.8|566
1598616900000|2020-08-28 12:15:00|4563.6|4560.8|4560.6|4557.8|4563.6|4560.8|4558.6|4555.8|303
1598617200000|2020-08-28 12:20:00|4561.6|4558.8|4561.6|4558.8|4563.6|4560.8|4560.6|4557.8|650
1598617500000|2020-08-28 12:25:00|4560.6|4557.8|4561.7|4558.9|4565.6|4562.8|4560.6|4557.8|554
1598617800000|2020-08-28 12:30:00|4561.6|4558.8|4556.6|4553.8|4562.6|4559.8|4555.6|4552.8|923
1598618100000|2020-08-28 12:35:00|4556.7|4553.9|4553.7|4550.9|4558.2|4555.4|4552.7|4549.9|490
1598618400000|2020-08-28 12:40:00|4554.7|4551.9|4557.7|4554.9|4558.7|4555.9|4553.7|4550.9|695
1598618700000|2020-08-28 12:45:00|4556.7|4553.9|4559.7|4556.9|4559.7|4556.9|4551.7|4548.9|503
1598619000000|2020-08-28 12:50:00|4560.2|4557.4|4565.7|4562.9|4566.7|4563.9|4559.7|4556.9|721
1598619300000|2020-08-28 12:55:00|4566.7|4563.9|4565.7|4562.9|4566.7|4563.9|4563.7|4560.9|748
1598619600000|2020-08-28 13:00:00|4566.7|4563.9|4571.7|4568.9|4571.7|4568.9|4563.7|4560.9|1437
1598619900000|2020-08-28 13:05:00|4573.6|4570.8|4580.2|4577.4|4580.7|4577.9|4572.7|4569.9|3673
1598620200000|2020-08-28 13:10:00|4579.7|4576.9|4580.7|4577.9|4590.7|4587.9|4577.7|4574.9|3576
1598620500000|2020-08-28 13:15:00|4581.7|4578.9|4575.7|4572.9|4582.7|4579.9|4571.7|4568.9|1700
1598620800000|2020-08-28 13:20:00|4574.2|4571.4|4570.7|4567.9|4575.7|4572.9|4569.2|4566.4|1266
1598621100000|2020-08-28 13:25:00|4571.7|4568.9|4561.7|4558.9|4574.7|4571.9|4554.7|4551.9|6538
1598621400000|2020-08-28 13:30:00|4563.7|4560.9|4568.2|4565.4|4570.7|4567.9|4557.7|4554.9|4624
1598621700000|2020-08-28 13:35:00|4567.7|4564.9|4571.2|4568.4|4572.7|4569.9|4562.2|4559.4|1538
1598622000000|2020-08-28 13:40:00|4570.7|4567.9|4573.7|4570.9|4576.7|4573.9|4570.7|4567.9|1386
1598622300000|2020-08-28 13:45:00|4574.7|4571.9|4575.7|4572.9|4582.7|4579.9|4570.7|4567.9|1598
1598622600000|2020-08-28 13:50:00|4576.2|4573.4|4568.7|4565.9|4576.7|4573.9|4566.7|4563.9|1582
1598622900000|2020-08-28 13:55:00|4569.2|4566.4|4571.7|4568.9|4573.7|4570.9|4568.2|4565.4|568
1598623200000|2020-08-28 14:00:00|4571.2|4568.4|4559.7|4556.9|4571.7|4568.9|4557.7|4554.9|901
1598623500000|2020-08-28 14:05:00|4560.2|4557.4|4556.7|4553.9|4562.8|4560|4555.7|4552.9|1281
1598623800000|2020-08-28 14:10:00|4556.2|4553.4|4555.8|4553|4559.8|4557|4548.8|4546|4016
1598624100000|2020-08-28 14:15:00|4554.8|4552|4559.3|4556.5|4559.8|4557|4548.8|4546|1239
1598624400000|2020-08-28 14:20:00|4560.3|4557.5|4565.8|4563|4567.8|4565|4557.8|4555|2824
1598624700000|2020-08-28 14:25:00|4566.3|4563.5|4564.3|4561.5|4569.8|4567|4560.8|4558|1554
1598625000000|2020-08-28 14:30:00|4564.8|4562|4553.8|4551|4566.8|4564|4550.8|4548|2213
1598625300000|2020-08-28 14:35:00|4554.3|4551.5|4562.3|4559.5|4563.8|4561|4549.8|4547|971
1598625600000|2020-08-28 14:40:00|4561.8|4559|4562.8|4560|4565.8|4563|4556.8|4554|1584
1598625900000|2020-08-28 14:45:00|4563.8|4561|4567.3|4564.5|4568.8|4566|4557.8|4555|1344
1598626200000|2020-08-28 14:50:00|4566.8|4564|4569.8|4567|4569.8|4567|4565.8|4563|856
1598626500000|2020-08-28 14:55:00|4568.8|4566|4567.8|4565|4568.8|4566|4562.8|4560|1286
1598626800000|2020-08-28 15:00:00|4566.8|4564|4566.8|4564|4567.8|4565|4561.8|4559|2124
1598627100000|2020-08-28 15:05:00|4567.8|4565|4575.8|4573|4576.8|4574|4567.8|4565|1570
1598627400000|2020-08-28 15:10:00|4575.9|4573.1|4576.9|4574.1|4579.8|4577|4573.9|4571.1|1564
1598627700000|2020-08-28 15:15:00|4577.3|4574.5|4575.9|4573.1|4580.8|4578|4573.9|4571.1|1116
1598628000000|2020-08-28 15:20:00|4576.4|4573.6|4570.4|4567.6|4578.4|4575.6|4568.9|4566.1|1809
1598628300000|2020-08-28 15:25:00|4570.8|4568|4574.9|4572.1|4575.9|4573.1|4564.4|4561.6|6013
1598628600000|2020-08-28 15:30:00|4575.4|4572.6|4581.9|4579.1|4581.9|4579.1|4573.9|4571.1|3304
1598628900000|2020-08-28 15:35:00|4582.4|4579.6|4590.9|4588.1|4591.8|4589|4582.4|4579.6|1849
1598629200000|2020-08-28 15:40:00|4591.8|4589|4586.9|4584.1|4591.9|4589.1|4580.9|4578.1|1515
1598629500000|2020-08-28 15:45:00|4587.9|4585.1|4584.9|4582.1|4588.9|4586.1|4581.9|4579.1|1644
1598629800000|2020-08-28 15:50:00|4585.9|4583.1|4581.9|4579.1|4587.9|4585.1|4581.9|4579.1|1017
1598630100000|2020-08-28 15:55:00|4581.4|4578.6|4575.9|4573.1|4583.4|4580.6|4572.9|4570.1|4257
1598630400000|2020-08-28 16:00:00|4574.9|4572.1|4576|4573.2|4580.9|4578.1|4574.9|4572.1|2197
1598630700000|2020-08-28 16:05:00|4577.9|4575.1|4586.9|4584.1|4587.9|4585.1|4576|4573.2|3588
1598631000000|2020-08-28 16:10:00|4587.9|4585.1|4583.9|4581.1|4590.4|4587.6|4583.9|4581.1|830
1598631300000|2020-08-28 16:15:00|4584.9|4582.1|4580.9|4578.1|4586.9|4584.1|4580.9|4578.1|1040
1598631600000|2020-08-28 16:20:00|4579.9|4577.1|4579.4|4576.6|4581.9|4579.1|4577.9|4575.1|303
1598631900000|2020-08-28 16:25:00|4579.9|4577.1|4577.9|4575.1|4582.9|4580.1|4577.9|4575.1|853
1598632200000|2020-08-28 16:30:00|4578|4575.2|4578.9|4576.1|4581.9|4579.1|4577.9|4575.1|627
1598632500000|2020-08-28 16:35:00|4578.4|4575.6|4577.9|4575.1|4581.9|4579.1|4576.9|4574.1|796
1598632800000|2020-08-28 16:40:00|4578.9|4576.1|4585.4|4582.6|4585.9|4583.1|4577.9|4575.1|2500
1598633100000|2020-08-28 16:45:00|4585.9|4583.1|4584.9|4582.1|4587.4|4584.6|4582.9|4580.1|1007
1598633400000|2020-08-28 16:50:00|4585.4|4582.6|4581.9|4579.1|4585.9|4583.1|4580.9|4578.1|391
1598633700000|2020-08-28 16:55:00|4582.4|4579.6|4582.9|4580.1|4582.9|4580.1|4580.4|4577.6|374
1598634000000|2020-08-28 17:00:00|4583.4|4580.6|4585.9|4583.1|4586.9|4584.1|4582.9|4580.1|370
1598634300000|2020-08-28 17:05:00|4586.9|4584.1|4585.9|4583.1|4586.9|4584.1|4584.9|4582.1|387
1598634600000|2020-08-28 17:10:00|4584.9|4582.1|4584.9|4582.1|4586.9|4584.1|4581.9|4579.1|665
1598634900000|2020-08-28 17:15:00|4585.4|4582.6|4584.9|4582.1|4588.9|4586.1|4584|4581.2|538
1598635200000|2020-08-28 17:20:00|4584.4|4581.6|4579.9|4577.1|4584.9|4582.1|4578.9|4576.1|810
1598635500000|2020-08-28 17:25:00|4579.4|4576.6|4576|4573.2|4580.9|4578.1|4576|4573.2|903
1598635800000|2020-08-28 17:30:00|4575.5|4572.7|4579|4576.2|4579.9|4577.1|4575|4572.2|1142
1598636100000|2020-08-28 17:35:00|4578.9|4576.1|4576.9|4574.1|4580.9|4578.1|4575|4572.2|569
1598636400000|2020-08-28 17:40:00|4577|4574.2|4578|4575.2|4581|4578.2|4577|4574.2|382
1598636700000|2020-08-28 17:45:00|4577.5|4574.7|4579|4576.2|4581|4578.2|4577|4574.2|327
1598637000000|2020-08-28 17:50:00|4580|4577.2|4581|4578.2|4582|4579.2|4579|4576.2|536
1598637300000|2020-08-28 17:55:00|4580|4577.2|4581|4578.2|4581|4578.2|4578|4575.2|421
1598637600000|2020-08-28 18:00:00|4580|4577.2|4577|4574.2|4582|4579.2|4574|4571.2|1765
1598637900000|2020-08-28 18:05:00|4578|4575.2|4576|4573.2|4578|4575.2|4574|4571.2|1173
1598638200000|2020-08-28 18:10:00|4576.5|4573.7|4585|4582.2|4586|4583.2|4575|4572.2|946
1598638500000|2020-08-28 18:15:00|4586|4583.2|4584|4581.2|4588|4585.2|4582|4579.2|1125
1598638800000|2020-08-28 18:20:00|4583|4580.2|4588|4585.2|4592|4589.2|4583|4580.2|1866
1598639100000|2020-08-28 18:25:00|4587.1|4584.3|4585|4582.2|4589|4586.2|4576.1|4573.3|5568
1598639400000|2020-08-28 18:30:00|4586|4583.2|4584|4581.2|4586|4583.2|4582|4579.2|2330
1598639700000|2020-08-28 18:35:00|4585|4582.2|4585|4582.2|4588|4585.2|4583|4580.2|585
1598640000000|2020-08-28 18:40:00|4584|4581.2|4583.5|4580.7|4585|4582.2|4582|4579.2|508
1598640300000|2020-08-28 18:45:00|4584|4581.2|4586|4583.2|4588|4585.2|4583.5|4580.7|579
1598640600000|2020-08-28 18:50:00|4587|4584.2|4587|4584.2|4588|4585.2|4586|4583.2|226
1598640900000|2020-08-28 18:55:00|4588|4585.2|4587.1|4584.3|4588|4585.2|4586|4583.2|339
1598641200000|2020-08-28 19:00:00|4587|4584.2|4586|4583.2|4588.1|4585.3|4586|4583.2|153
1598641500000|2020-08-28 19:05:00|4586.5|4583.7|4588.1|4585.3|4589.1|4586.3|4586|4583.2|84
1598641800000|2020-08-28 19:10:00|4588.5|4585.7|4590.1|4587.3|4590.1|4587.3|4588|4585.2|105
1598642100000|2020-08-28 19:15:00|4590|4587.2|4591.1|4588.3|4592.1|4589.3|4590|4587.2|202
1598642400000|2020-08-28 19:20:00|4591|4588.2|4588|4585.2|4591|4588.2|4588|4585.2|76
1598642700000|2020-08-28 19:25:00|4588.1|4585.3|4588.1|4585.3|4588.6|4585.8|4587.1|4584.3|141
1598643000000|2020-08-28 19:30:00|4589|4586.2|4590.1|4587.3|4590.1|4587.3|4589|4586.2|166
1598643300000|2020-08-28 19:35:00|4589.6|4586.8|4592.1|4589.3|4592.1|4589.3|4589.1|4586.3|173
1598643600000|2020-08-28 19:40:00|4591.1|4588.3|4591.1|4588.3|4592.1|4589.3|4590.1|4587.3|103
1598643900000|2020-08-28 19:45:00|4591.6|4588.8|4590.1|4587.3|4591.6|4588.8|4590.1|4587.3|138
1598644200000|2020-08-28 19:50:00|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|210
1598644500000|2020-08-28 19:55:00|4589.6|4586.8|4589.6|4586.8|4590.1|4587.3|4589.1|4586.3|127
1598644800000|2020-08-28 20:00:00|4590.1|4587.3|4590.1|4587.3|4591.1|4588.3|4589.1|4586.3|148
1598645100000|2020-08-28 20:05:00|4591.1|4588.3|4592.1|4589.3|4592.1|4589.3|4590.1|4587.3|196
1598645400000|2020-08-28 20:10:00|4591.1|4588.3|4590.1|4587.3|4591.1|4588.3|4590.1|4587.3|50
1598645700000|2020-08-28 20:15:00|4589.6|4586.8|4589.1|4586.3|4590.1|4587.3|4589.1|4586.3|19
1598646000000|2020-08-28 20:20:00|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4589.1|4586.3|73
1598646300000|2020-08-28 20:25:00|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4590.1|4587.3|232
1598646600000|2020-08-28 20:30:00|4590.6|4587.8|4590.1|4587.3|4591.1|4588.3|4590.1|4587.3|276
1598646900000|2020-08-28 20:35:00|4589.6|4586.8|4589.1|4586.3|4589.6|4586.8|4589.1|4586.3|69
1598647200000|2020-08-28 20:40:00|4589.6|4586.8|4589.6|4586.8|4590.1|4587.3|4589.6|4586.8|223
1598647500000|2020-08-28 20:45:00|4591.1|4588.3|4589.6|4586.8|4591.6|4588.8|4589.1|4586.3|592
1598647800000|2020-08-28 20:50:00|4589.2|4586.4|4589.6|4586.8|4590.1|4587.3|4589.1|4586.3|99
1598648100000|2020-08-28 20:55:00|4589.1|4586.3|4594.3|4584.3|4596.3|4590.4|4589.1|4584.2|482
1598648400000|2020-08-28 21:00:00|4591.7|4587.7|4592.2|4589.4|4597.3|4589.4|4591.6|4587.3|1
1598824800000|2020-08-30 22:00:00|4591.5|4581.5|4592.4|4589.6|4595.9|4590.6|4585.9|4580|51
1598825100000|2020-08-30 22:05:00|4591.9|4589.1|4592.8|4590|4593.4|4590.6|4590.9|4588.1|51
1598825400000|2020-08-30 22:10:00|4593.3|4590.5|4596.3|4593.5|4596.3|4593.5|4593.3|4590.5|31
1598825700000|2020-08-30 22:15:00|4595.8|4593|4594.9|4592.1|4596.3|4593.5|4594.8|4592|11
1598826000000|2020-08-30 22:20:00|4595.3|4592.5|4594.9|4592.1|4595.8|4593|4594.4|4591.6|8
1598826300000|2020-08-30 22:25:00|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|4594.9|4592.1|0
1598826600000|2020-08-30 22:30:00|4595.8|4593|4594.9|4592.1|4595.8|4593|4594.8|4592|2
1598826900000|2020-08-30 22:35:00|4595.3|4592.5|4592.8|4590|4595.3|4592.5|4592.8|4590|6
1598827200000|2020-08-30 22:40:00|4592.9|4590.1|4593.8|4591|4593.8|4591|4592.8|4590|8
1598827500000|2020-08-30 22:45:00|4594.7|4591.9|4595.3|4592.5|4595.3|4592.5|4594.3|4591.5|7
1598827800000|2020-08-30 22:50:00|4595.8|4593|4596.3|4593.5|4597.3|4594.5|4595.8|4593|10
1598828100000|2020-08-30 22:55:00|4596.4|4593.6|4596.9|4594.1|4597.3|4594.5|4596.4|4593.6|5
1598828400000|2020-08-30 23:00:00|4597.3|4594.5|4597.3|4594.5|4597.3|4594.5|4596.9|4594.1|8
1598828700000|2020-08-30 23:05:00|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|6
1598829000000|2020-08-30 23:10:00|4597.9|4595.1|4597.4|4594.6|4598.4|4595.6|4596.4|4593.6|10
1598829300000|2020-08-30 23:15:00|4598.9|4596.1|4599.4|4596.6|4600.9|4598.1|4598.9|4596.1|150
1598829600000|2020-08-30 23:20:00|4599.8|4597|4600.4|4597.6|4600.4|4597.6|4599.8|4597|4
1598829900000|2020-08-30 23:25:00|4599.9|4597.1|4601.4|4598.6|4603|4600.1|4599.9|4597.1|7
1598830200000|2020-08-30 23:30:00|4601.9|4599.1|4599.9|4597.1|4601.9|4599.1|4599.4|4596.6|30
1598830500000|2020-08-30 23:35:00|4599.4|4596.6|4598.4|4595.6|4599.4|4596.6|4597.5|4594.7|3
1598830800000|2020-08-30 23:40:00|4598.8|4596|4599.4|4596.6|4599.9|4597.1|4598.8|4596|8
1598831100000|2020-08-30 23:45:00|4599.9|4597.1|4599.4|4596.6|4599.9|4597.1|4598.9|4596.1|0
1598831400000|2020-08-30 23:50:00|4598.5|4595.7|4600.4|4597.6|4600.4|4597.6|4597.5|4594.5|9
1598831700000|2020-08-30 23:55:00|4599.9|4597.1|4601.4|4598.6|4602.4|4599.6|4599.9|4597.1|13
1598832000000|2020-08-31 00:00:00|4600.9|4598.1|4603.9|4601.1|4604.9|4602.1|4600.4|4597.6|51
1598832300000|2020-08-31 00:05:00|4604.4|4601.6|4606.4|4603.6|4607|4604.2|4602|4599.2|68
1598832600000|2020-08-31 00:10:00|4606|4603.2|4609.9|4607.1|4609.9|4607.1|4605.9|4603.1|84
1598832900000|2020-08-31 00:15:00|4610.4|4607.6|4610.9|4608.1|4610.9|4608.1|4609|4606.2|72
1598833200000|2020-08-31 00:20:00|4612.9|4610.1|4609.9|4607.1|4612.9|4610.1|4609.9|4607.1|72
1598833500000|2020-08-31 00:25:00|4610.4|4607.6|4613.4|4610.6|4613.9|4611.1|4609.9|4607.1|165
1598833800000|2020-08-31 00:30:00|4613.9|4611.1|4616|4613.2|4616.4|4613.6|4612.9|4610.1|81
1598834100000|2020-08-31 00:35:00|4615.9|4613.1|4614|4611.2|4617.9|4615.1|4612.9|4610.1|199
1598834400000|2020-08-31 00:40:00|4614.4|4611.6|4614|4611.2|4616.4|4613.6|4613|4610.2|98
1598834700000|2020-08-31 00:45:00|4614.4|4611.6|4616|4613.2|4616.9|4614.1|4612.5|4609.7|151
1598835000000|2020-08-31 00:50:00|4615.9|4613.1|4614|4611.2|4616.9|4614.1|4614|4611.2|26
1598835300000|2020-08-31 00:55:00|4614.9|4612.1|4615|4612.2|4616.5|4613.7|4614.9|4612.1|34
1598835600000|2020-08-31 01:00:00|4615.5|4612.7|4608.5|4605.7|4615.5|4612.7|4608.5|4605.7|112
1598835900000|2020-08-31 01:05:00|4608.1|4605.3|4609|4606.2|4610|4607.2|4608.1|4605.3|55
1598836200000|2020-08-31 01:10:00|4608.5|4605.7|4610|4607.2|4610|4607.2|4608.1|4605.3|60
1598836500000|2020-08-31 01:15:00|4610.4|4607.6|4613|4610.2|4616.5|4613.7|4610|4607.2|114
1598836800000|2020-08-31 01:20:00|4612.5|4609.7|4612|4609.2|4612.9|4610.1|4611|4608.2|35
1598837100000|2020-08-31 01:25:00|4612.5|4609.7|4611|4608.2|4613.1|4610.3|4610|4607.2|176
1598837400000|2020-08-31 01:30:00|4611.5|4608.7|4609.6|4606.8|4613|4610.2|4608.5|4605.7|49
1598837700000|2020-08-31 01:35:00|4608.6|4605.8|4608.5|4605.7|4609|4606.2|4607.1|4604.3|237
1598838000000|2020-08-31 01:40:00|4608.1|4605.3|4611.5|4608.7|4611.5|4608.7|4607.1|4604.3|28
1598838300000|2020-08-31 01:45:00|4611|4608.2|4614|4611.2|4614|4611.2|4611|4608.2|28
1598838600000|2020-08-31 01:50:00|4613|4610.2|4610.1|4607.3|4614.5|4611.7|4610.1|4607.3|119
1598838900000|2020-08-31 01:55:00|4611.1|4608.3|4614.5|4611.7|4614.5|4611.7|4611.1|4608.3|67
1598839200000|2020-08-31 02:00:00|4614.6|4611.8|4615.1|4612.3|4616.1|4613.3|4614|4611.2|60
1598839500000|2020-08-31 02:05:00|4614.6|4611.8|4614.6|4611.8|4616.1|4613.3|4614.1|4611.3|71
1598839800000|2020-08-31 02:10:00|4615.1|4612.3|4616|4613.2|4616.1|4613.3|4614|4611.2|191
1598840100000|2020-08-31 02:15:00|4615.1|4612.3|4614.5|4611.7|4615.5|4612.7|4614|4611.2|91
1598840400000|2020-08-31 02:20:00|4614.1|4611.3|4614|4611.2|4615|4612.2|4613.6|4610.8|18
1598840700000|2020-08-31 02:25:00|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|57
1598841000000|2020-08-31 02:30:00|4614|4611.2|4613.1|4610.3|4616.1|4613.3|4613.1|4610.3|151
1598841300000|2020-08-31 02:35:00|4613.6|4610.8|4613.1|4610.3|4614.1|4611.3|4613.1|4610.3|16
1598841600000|2020-08-31 02:40:00|4614|4611.2|4614.1|4611.3|4614.5|4611.7|4614|4611.2|28
1598841900000|2020-08-31 02:45:00|4614.5|4611.7|4614.1|4611.3|4614.5|4611.7|4614.1|4611.3|36
1598842200000|2020-08-31 02:50:00|4615|4612.2|4615.6|4612.8|4616.1|4613.3|4614.1|4611.3|102
1598842500000|2020-08-31 02:55:00|4615.1|4612.3|4615.6|4612.8|4616.2|4613.4|4614.6|4611.8|124
1598842800000|2020-08-31 03:00:00|4616.1|4613.3|4617.1|4614.3|4617.6|4614.8|4615.6|4612.8|59
1598843100000|2020-08-31 03:05:00|4617.5|4614.7|4619.2|4616.4|4621.6|4618.8|4617.1|4614.3|192
1598843400000|2020-08-31 03:10:00|4619.1|4616.3|4619.6|4616.8|4621.6|4618.8|4619.1|4616.3|38
1598843700000|2020-08-31 03:15:00|4620.1|4617.3|4620.1|4617.3|4620.1|4617.3|4619.1|4616.3|17
1598844000000|2020-08-31 03:20:00|4619.6|4616.8|4616.1|4613.3|4622.1|4619.3|4616.1|4613.3|111
1598844300000|2020-08-31 03:25:00|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|22
1598844600000|2020-08-31 03:30:00|4615.7|4612.9|4616.1|4613.3|4616.6|4613.8|4615.1|4612.3|45
1598844900000|2020-08-31 03:35:00|||||||||6
1598845200000|2020-08-31 03:40:00|4616.7|4613.9|4616.7|4613.9|4617.1|4614.3|4616.2|4613.4|16
1598845500000|2020-08-31 03:45:00|4616.6|4613.8|4615.2|4612.4|4616.6|4613.8|4615.2|4612.4|42
1598845800000|2020-08-31 03:50:00|||||||||65
1598846100000|2020-08-31 03:55:00|4614.3|4611.5|4615.2|4612.4|4615.2|4612.4|4614.3|4611.5|39
1598846400000|2020-08-31 04:00:00|4614.2|4611.4|4614.2|4611.4|4614.2|4611.4|4614.1|4611.3|73
1598846700000|2020-08-31 04:05:00|4614.7|4611.9|4615.2|4612.4|4615.2|4612.4|4614.2|4611.4|323
1598847000000|2020-08-31 04:10:00|4614.7|4611.9|4614.7|4611.9|4615.2|4612.4|4614.7|4611.9|17
1598847300000|2020-08-31 04:15:00|4614.2|4611.4|4614.7|4611.9|4615.2|4612.4|4614.2|4611.4|9
1598847600000|2020-08-31 04:20:00|4614.2|4611.4|4615.2|4612.4|4615.2|4612.4|4614.2|4611.4|97
1598847900000|2020-08-31 04:25:00|||||||||225
1598848200000|2020-08-31 04:30:00|||||||||110
1598848500000|2020-08-31 04:35:00|4615.3|4612.5|4615.2|4612.4|4615.3|4612.5|4615.2|4612.4|38
1598848800000|2020-08-31 04:40:00|4615.3|4612.5|4615.3|4612.5|4615.3|4612.5|4615.3|4612.5|7
1598849100000|2020-08-31 04:45:00|||||||||129
1598849400000|2020-08-31 04:50:00|4614.8|4612|4614.3|4611.5|4614.8|4612|4614.3|4611.5|30
1598849700000|2020-08-31 04:55:00|4613.4|4610.6|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|31
1598850000000|2020-08-31 05:00:00|4613.7|4610.9|4615.2|4612.4|4615.2|4612.4|4613.2|4610.4|40
1598850300000|2020-08-31 05:05:00|4614.7|4611.9|4613.2|4610.4|4615.2|4612.4|4613.2|4610.4|79
1598850600000|2020-08-31 05:10:00|4613.7|4610.9|4612.2|4609.4|4613.7|4610.9|4612.2|4609.4|36
1598850900000|2020-08-31 05:15:00|4612.7|4609.9|4612.2|4609.4|4612.7|4609.9|4612.2|4609.4|9
1598851200000|2020-08-31 05:20:00|4611.3|4608.5|4610.7|4607.9|4611.3|4608.5|4610.2|4607.4|83
1598851500000|2020-08-31 05:25:00|4611.2|4608.4|4607.2|4604.4|4611.2|4608.4|4607.2|4604.4|103
1598851800000|2020-08-31 05:30:00|4607.3|4604.5|4610.3|4607.5|4610.3|4607.5|4607.3|4604.5|16
1598852100000|2020-08-31 05:35:00|4609.8|4607|4611.2|4608.4|4611.2|4608.4|4607.3|4604.5|91
1598852400000|2020-08-31 05:40:00|4610.3|4607.5|4614.2|4611.4|4614.2|4611.4|4610.3|4607.5|770
1598852700000|2020-08-31 05:45:00|4614.6|4611.8|4613.7|4610.9|4614.6|4611.8|4613.2|4610.4|71
1598853000000|2020-08-31 05:50:00|4613.3|4610.5|4614.3|4611.5|4615.2|4612.4|4611.2|4608.4|65
1598853300000|2020-08-31 05:55:00|4614.2|4611.4|4613.2|4610.4|4615.2|4612.4|4612.7|4609.9|558
1598853600000|2020-08-31 06:00:00|4613.7|4610.9|4615.2|4612.4|4615.2|4612.4|4613.1|4610.3|1249
1598853900000|2020-08-31 06:05:00|4614.3|4611.5|4615.1|4612.3|4615.1|4612.3|4613.2|4610.4|517
1598854200000|2020-08-31 06:10:00|4616|4613.2|4616.1|4613.3|4617.1|4614.3|4616|4613.2|162
1598854500000|2020-08-31 06:15:00|4616.6|4613.8|4624|4621.2|4624|4621.2|4615|4612.2|1277
1598854800000|2020-08-31 06:20:00|4624.1|4621.3|4627|4624.2|4628.9|4626.1|4623.1|4620.3|739
1598855100000|2020-08-31 06:25:00|4627.5|4624.7|4633.8|4631|4634.8|4632|4627.5|4624.7|356
1598855400000|2020-08-31 06:30:00|4633.9|4631.1|4640.8|4638|4641.7|4638.9|4633.8|4631|1438
1598855700000|2020-08-31 06:35:00|4640.7|4637.9|4639.8|4637|4642.8|4640|4638.8|4636|567
1598856000000|2020-08-31 06:40:00|4639.3|4636.5|4638.9|4636.1|4642.7|4639.9|4637.9|4635.1|261
1598856300000|2020-08-31 06:45:00|4638.8|4636|4635.9|4633.1|4638.8|4636|4635.9|4633.1|2784
1598856600000|2020-08-31 06:50:00|4636.3|4633.5|4634.8|4632|4636.9|4634.1|4632.3|4629.5|245
1598856900000|2020-08-31 06:55:00|4633.9|4631.1|4635.9|4633.1|4636.9|4634.1|4632.3|4629.5|1924
1598857200000|2020-08-31 07:00:00|4635.8|4633|4642.9|4640.1|4643.9|4641.1|4630.9|4628.1|611
1598857500000|2020-08-31 07:05:00|4643.8|4641|4642.9|4640.1|4646.9|4644.1|4638.9|4636.1|659
1598857800000|2020-08-31 07:10:00|4643.4|4640.6|4646|4643.2|4646.9|4644.1|4642.9|4640.1|221
1598858100000|2020-08-31 07:15:00|4646.9|4644.1|4643.8|4641|4647.9|4645.1|4643.8|4641|1320
1598858400000|2020-08-31 07:20:00|4642.8|4640|4639.9|4637.1|4642.8|4640|4637.9|4635.1|1078
1598858700000|2020-08-31 07:25:00|4638.9|4636.1|4641|4638.2|4642.9|4640.1|4637.9|4635.1|264
1598859000000|2020-08-31 07:30:00|4640.9|4638.1|4641.4|4638.6|4642.4|4639.6|4639.9|4637.1|369
1598859300000|2020-08-31 07:35:00|4641.9|4639.1|4639.9|4637.1|4641.9|4639.1|4639.9|4637.1|420
1598859600000|2020-08-31 07:40:00|4640.8|4638|4639.9|4637.1|4641.9|4639.1|4639|4636.2|190
1598859900000|2020-08-31 07:45:00|4638.9|4636.1|4635|4632.2|4639|4636.2|4633.9|4631.1|352
1598860200000|2020-08-31 07:50:00|4635.5|4632.7|4637.9|4635.1|4638|4635.2|4634|4631.2|934
1598860500000|2020-08-31 07:55:00|4638|4635.2|4642.9|4640.1|4642.9|4640.1|4637|4634.2|401
1598860800000|2020-08-31 08:00:00|4643|4640.2|4648.4|4645.6|4650.9|4648.1|4643|4640.2|1946
1598861100000|2020-08-31 08:05:00|4647.9|4645.1|4648.3|4645.5|4649.8|4647|4644.9|4642.1|508
1598861400000|2020-08-31 08:10:00|4648.8|4646|4647.8|4645|4649.8|4647|4644.9|4642.1|395
1598861700000|2020-08-31 08:15:00|4646.9|4644.1|4648.8|4646|4649.8|4647|4645.8|4643|422
1598862000000|2020-08-31 08:20:00|4648.9|4646.1|4653.8|4651|4654.8|4652|4648.8|4646|1386
1598862300000|2020-08-31 08:25:00|4654.3|4651.5|4652.8|4650|4656.8|4654|4649.9|4647.1|3018
1598862600000|2020-08-31 08:30:00|4651.9|4649.1|4649.9|4647.1|4655.8|4653|4648.9|4646.1|2294
1598862900000|2020-08-31 08:35:00|4649|4646.2|4652.9|4650.1|4652.9|4650.1|4649|4646.2|751
1598863200000|2020-08-31 08:40:00|4653.9|4651.1|4654.1|4651.3|4655|4652.2|4653.9|4651.1|521
1598863500000|2020-08-31 08:45:00|4654|4651.2|4655.1|4652.3|4655.1|4652.3|4653|4650.2|837
1598863800000|2020-08-31 08:50:00|4655|4652.2|4655|4652.2|4655.1|4652.3|4653|4650.2|1258
1598864100000|2020-08-31 08:55:00|4654.9|4652.1|4655|4652.2|4655|4652.2|4654|4651.2|670
1598864400000|2020-08-31 09:00:00|4654.4|4651.6|4655.1|4652.3|4655.1|4652.3|4653|4650.2|696
1598864700000|2020-08-31 09:05:00|4655|4652.2|4650|4647.2|4655.1|4652.3|4648.1|4645.3|769
1598865000000|2020-08-31 09:10:00|4649.1|4646.3|4649|4646.2|4651|4648.2|4648.1|4645.3|962
1598865300000|2020-08-31 09:15:00|4649.9|4647.1|4652.9|4650.1|4653|4650.2|4649.9|4647.1|333
1598865600000|2020-08-31 09:20:00|4653|4650.2|4654|4651.2|4654|4651.2|4653|4650.2|755
1598865900000|2020-08-31 09:25:00|4653.9|4651.1|4654|4651.2|4654.4|4651.6|4651|4648.2|547
1598866200000|2020-08-31 09:30:00|4653.9|4651.1|4653|4650.2|4654.5|4651.7|4653|4650.2|393
1598866500000|2020-08-31 09:35:00|4653.9|4651.1|4655|4652.2|4655|4652.2|4653.9|4651.1|516
1598866800000|2020-08-31 09:40:00|||||||||201
1598867100000|2020-08-31 09:45:00|4654.9|4652.1|4655|4652.2|4655|4652.2|4654.9|4652.1|293
1598867400000|2020-08-31 09:50:00|4654.1|4651.3|4653|4650.2|4655|4652.2|4652|4649.2|1074
1598867700000|2020-08-31 09:55:00|4652.1|4649.3|4653|4650.2|4653|4650.2|4651|4648.2|200
1598868000000|2020-08-31 10:00:00|4652|4649.2|4650|4647.2|4655|4652.2|4646.1|4643.3|1106
1598868300000|2020-08-31 10:05:00|4649.1|4646.3|4651|4648.2|4652|4649.2|4649|4646.2|159
1598868600000|2020-08-31 10:10:00|4651.1|4648.3|4654|4651.2|4654|4651.2|4651.1|4648.3|421
1598868900000|2020-08-31 10:15:00|4654.5|4651.7|4655.9|4653.1|4657|4654.2|4654.5|4651.7|825
1598869200000|2020-08-31 10:20:00|4655|4652.2|4656|4653.2|4656.5|4653.7|4653|4650.2|267
1598869500000|2020-08-31 10:25:00|4655|4652.2|4655|4652.2|4656|4653.2|4654|4651.2|175
1598869800000|2020-08-31 10:30:00|4656|4653.2|4654|4651.2|4657.9|4655.1|4652|4649.2|990
1598870100000|2020-08-31 10:35:00|4653|4650.2|4653|4650.2|4657|4654.2|4653|4650.2|236
1598870400000|2020-08-31 10:40:00|4652.5|4649.7|4653|4650.2|4654.5|4651.7|4650|4647.2|604
1598870700000|2020-08-31 10:45:00|4652.6|4649.8|4651.2|4648.4|4653|4650.2|4650.2|4647.4|264
1598871000000|2020-08-31 10:50:00|4652.1|4649.3|4647.2|4644.4|4652.2|4649.4|4646.1|4643.3|427
1598871300000|2020-08-31 10:55:00|4647.1|4644.3|4645.1|4642.3|4647.2|4644.4|4644.2|4641.4|333
1598871600000|2020-08-31 11:00:00|4645.2|4642.4|4640.2|4637.4|4645.2|4642.4|4639.2|4636.4|346
1598871900000|2020-08-31 11:05:00|4640.1|4637.3|4635.2|4632.4|4640.2|4637.4|4633.7|4630.9|376
1598872200000|2020-08-31 11:10:00|4635.1|4632.3|4635.2|4632.4|4635.2|4632.4|4632.1|4629.3|1262
1598872500000|2020-08-31 11:15:00|4636.1|4633.3|4643.2|4640.4|4643.2|4640.4|4636.1|4633.3|247
1598872800000|2020-08-31 11:20:00|4643.6|4640.8|4644.2|4641.4|4645.2|4642.4|4641.2|4638.4|133
1598873100000|2020-08-31 11:25:00|4644.7|4641.9|4648.3|4645.5|4648.3|4645.5|4644.3|4641.5|221
1598873400000|2020-08-31 11:30:00|4648.8|4646|4648.3|4645.5|4650.3|4647.5|4648.2|4645.4|582
1598873700000|2020-08-31 11:35:00|4647.4|4644.6|4647.3|4644.5|4651.8|4649|4647.3|4644.5|205
1598874000000|2020-08-31 11:40:00|4646.9|4644.1|4645.3|4642.5|4647.3|4644.5|4644.3|4641.5|367
1598874300000|2020-08-31 11:45:00|4645.8|4643|4648.2|4645.4|4648.3|4645.5|4645.3|4642.5|102
1598874600000|2020-08-31 11:50:00|4648.3|4645.5|4642.3|4639.5|4648.3|4645.5|4642.3|4639.5|146
1598874900000|2020-08-31 11:55:00|4642.8|4640|4639.3|4636.5|4643.3|4640.5|4638.3|4635.5|397
1598875200000|2020-08-31 12:00:00|4639.2|4636.4|4636.3|4633.5|4641.2|4638.4|4635.3|4632.5|476
1598875500000|2020-08-31 12:05:00|4635.9|4633.1|4633.3|4630.5|4637.3|4634.5|4632.3|4629.5|237
1598875800000|2020-08-31 12:10:00|4632.3|4629.5|4633.2|4630.4|4634.3|4631.5|4632.3|4629.5|286
1598876100000|2020-08-31 12:15:00|4633.3|4630.5|4624.8|4622|4633.3|4630.5|4620.3|4617.5|1107
1598876400000|2020-08-31 12:20:00|4624.3|4621.5|4618.8|4616|4624.3|4621.5|4617.2|4614.4|600
1598876700000|2020-08-31 12:25:00|4618.4|4615.6|4622.4|4619.6|4622.8|4620|4617.3|4614.5|515
1598877000000|2020-08-31 12:30:00|4623.2|4620.4|4627.2|4624.4|4627.2|4624.4|4617.4|4614.6|1519
1598877300000|2020-08-31 12:35:00|4627.3|4624.5|4622.8|4620|4629.3|4626.5|4622.3|4619.5|296
1598877600000|2020-08-31 12:40:00|4622.3|4619.5|4628.2|4625.4|4631.3|4628.5|4622.1|4619.3|317
1598877900000|2020-08-31 12:45:00|4627.7|4624.9|4625.3|4622.5|4627.7|4624.9|4622.3|4619.5|190
1598878200000|2020-08-31 12:50:00|4625.2|4622.4|4618.8|4616|4630.2|4627.4|4618.3|4615.5|671
1598878500000|2020-08-31 12:55:00|4619.3|4616.5|4620.7|4617.9|4621.3|4618.5|4617.3|4614.5|426
1598878800000|2020-08-31 13:00:00|4621.2|4618.4|4614.7|4611.9|4629.2|4626.4|4611.3|4608.5|1686
1598879100000|2020-08-31 13:05:00|4615.2|4612.4|4613.2|4610.4|4618.2|4615.4|4611.3|4608.5|929
1598879400000|2020-08-31 13:10:00|4613.6|4610.8|4611.3|4608.5|4614.2|4611.4|4606.8|4604|1262
1598879700000|2020-08-31 13:15:00|4611.2|4608.4|4619.2|4616.4|4619.3|4616.5|4606.8|4604|707
1598880000000|2020-08-31 13:20:00|4618.8|4616|4614.8|4612|4619.2|4616.4|4611.8|4609|411
1598880300000|2020-08-31 13:25:00|4614.7|4611.9|4615.3|4612.5|4616.2|4613.4|4609.3|4606.5|365
1598880600000|2020-08-31 13:30:00|4615.2|4612.4|4596.3|4593.5|4615.2|4612.4|4593.3|4590.5|1639
1598880900000|2020-08-31 13:35:00|4595.3|4592.5|4599.2|4596.4|4605.2|4602.4|4591.3|4588.5|2208
1598881200000|2020-08-31 13:40:00|4598.4|4595.6|4601.4|4598.6|4602.8|4600|4590.3|4587.5|2233
1598881500000|2020-08-31 13:45:00|4601.3|4598.5|4601.3|4598.5|4603.3|4600.5|4596.3|4593.5|901
1598881800000|2020-08-31 13:50:00|4600.8|4598|4593.9|4591.1|4600.8|4598|4590.4|4587.6|929
1598882100000|2020-08-31 13:55:00|4594.3|4591.5|4595.4|4592.6|4596.4|4593.6|4587.4|4584.6|907
1598882400000|2020-08-31 14:00:00|4594.4|4591.6|4600.4|4597.6|4601.4|4598.6|4590.4|4587.6|823
1598882700000|2020-08-31 14:05:00|4599.4|4596.6|4604.3|4601.5|4607.2|4604.4|4594.4|4591.6|3273
1598883000000|2020-08-31 14:10:00|4603.4|4600.6|4598.3|4595.5|4606.3|4603.5|4594.3|4591.5|1259
1598883300000|2020-08-31 14:15:00|4597.8|4595|4609.3|4606.5|4610.2|4607.4|4593.3|4590.5|1143
1598883600000|2020-08-31 14:20:00|4609.2|4606.4|4608.2|4605.4|4609.2|4606.4|4603.2|4600.4|834
1598883900000|2020-08-31 14:25:00|4607.3|4604.5|4600.3|4597.5|4607.7|4604.9|4599.3|4596.5|1010
1598884200000|2020-08-31 14:30:00|4600.2|4597.4|4604.3|4601.5|4605.2|4602.4|4595.3|4592.5|683
1598884500000|2020-08-31 14:35:00|4604.2|4601.4|4608.2|4605.4|4610.2|4607.4|4602.8|4600|994
1598884800000|2020-08-31 14:40:00|4607.7|4604.9|4602.2|4599.4|4608.7|4605.9|4602.2|4599.4|1149
1598885100000|2020-08-31 14:45:00|4602.7|4599.9|4603.1|4600.3|4604.8|4601.9|4599.1|4596.3|837
1598885400000|2020-08-31 14:50:00|4602.3|4599.5|4605.2|4602.4|4605.2|4602.4|4599.1|4596.3|1685
1598885700000|2020-08-31 14:55:00|4605.1|4602.3|4608.7|4605.9|4610.2|4607.4|4605.1|4602.3|1000
1598886000000|2020-08-31 15:00:00|4608.1|4605.3|4600.3|4597.5|4608.1|4605.3|4600.1|4597.3|610
1598886300000|2020-08-31 15:05:00|4600.1|4597.3|4599.2|4596.4|4603.3|4600.5|4599.1|4596.3|868
1598886600000|2020-08-31 15:10:00|4600.2|4597.4|4599.2|4596.4|4603.2|4600.4|4599.2|4596.4|1157
1598886900000|2020-08-31 15:15:00|4600.2|4597.4|4600.3|4597.5|4608.7|4605.9|4599.2|4596.4|1876
1598887200000|2020-08-31 15:20:00|4600.2|4597.4|4590.7|4587.9|4602.2|4599.4|4590.3|4587.5|1582
1598887500000|2020-08-31 15:25:00|4590.3|4587.5|4587.3|4584.5|4591.7|4588.9|4576.3|4573.5|3604
1598887800000|2020-08-31 15:30:00|4586.3|4583.5|4596.2|4593.4|4597.3|4594.5|4580.3|4577.5|1368
1598888100000|2020-08-31 15:35:00|4596.3|4593.5|4600.3|4597.5|4601.7|4598.9|4593.3|4590.5|666
1598888400000|2020-08-31 15:40:00|4600.4|4597.6|4606.6|4603.8|4607.7|4604.9|4595.3|4592.5|1419
1598888700000|2020-08-31 15:45:00|4606.7|4603.9|4601.7|4598.9|4608.2|4605.4|4601.2|4598.4|704
1598889000000|2020-08-31 15:50:00|4601.2|4598.4|4598.2|4595.4|4603.2|4600.4|4595.2|4592.4|1000
1598889300000|2020-08-31 15:55:00|4597.2|4594.4|4590.2|4587.4|4598.7|4595.9|4590.2|4587.4|497
1598889600000|2020-08-31 16:00:00|4589.2|4586.4|4588.3|4585.5|4593.2|4590.4|4588.3|4585.5|956
1598889900000|2020-08-31 16:05:00|4587.4|4584.6|4587.3|4584.5|4588.3|4585.5|4586.2|4583.4|803
1598890200000|2020-08-31 16:10:00|4587.8|4585|4588.8|4586|4591.3|4588.5|4586.2|4583.4|686
1598890500000|2020-08-31 16:15:00|4588.3|4585.5|4589.3|4586.5|4590.3|4587.5|4587.3|4584.5|416
1598890800000|2020-08-31 16:20:00|4588.9|4586.1|4588.3|4585.5|4591.3|4588.5|4588.3|4585.5|450
1598891100000|2020-08-31 16:25:00|4587.3|4584.5|4586.3|4583.5|4587.3|4584.5|4586.3|4583.5|1363
1598891400000|2020-08-31 16:30:00|4586.8|4584|4587.3|4584.5|4587.3|4584.5|4586.3|4583.5|875
1598891700000|2020-08-31 16:35:00|4586.3|4583.5|4589.8|4587|4590.2|4587.4|4586.3|4583.5|1826
1598892000000|2020-08-31 16:40:00|4590.2|4587.4|4586.2|4583.4|4590.2|4587.4|4586.2|4583.4|427
1598892300000|2020-08-31 16:45:00|4587.1|4584.3|4586.8|4584|4587.2|4584.4|4586.2|4583.4|867
1598892600000|2020-08-31 16:50:00|4586.3|4583.5|4587.2|4584.4|4588.2|4585.4|4586.2|4583.4|2605
1598892900000|2020-08-31 16:55:00|4587.1|4584.3|4585.2|4582.4|4588.1|4585.3|4581.2|4578.4|1528
1598893200000|2020-08-31 17:00:00|4584.8|4582|4576.2|4573.4|4584.8|4582|4574.4|4571.6|1236
1598893500000|2020-08-31 17:05:00|4576.3|4573.5|4573.4|4570.6|4577.4|4574.6|4569.4|4566.6|1092
1598893800000|2020-08-31 17:10:00|4572.5|4569.7|4566.3|4563.5|4572.5|4569.7|4565.3|4562.5|1020
1598894100000|2020-08-31 17:15:00|4565.8|4563|4569.4|4566.6|4572.3|4569.5|4563.4|4560.6|670
1598894400000|2020-08-31 17:20:00|4569.8|4567|4569.4|4566.6|4571.5|4568.7|4568.4|4565.6|632
1598894700000|2020-08-31 17:25:00|4568.5|4565.7|4566.4|4563.6|4574.4|4571.6|4566.4|4563.6|971
1598895000000|2020-08-31 17:30:00|4565.3|4562.5|4569.4|4566.6|4574.4|4571.6|4560.4|4557.6|1583
1598895300000|2020-08-31 17:35:00|4569.8|4567|4571.4|4568.6|4571.4|4568.6|4568.4|4565.6|465
1598895600000|2020-08-31 17:40:00|4571.5|4568.7|4571|4568.2|4572.4|4569.6|4569.4|4566.6|620
1598895900000|2020-08-31 17:45:00|4570.5|4567.7|4563.5|4560.7|4571.4|4568.6|4561.5|4558.7|940
1598896200000|2020-08-31 17:50:00|4563.4|4560.6|4563.5|4560.7|4565|4562.2|4558.5|4555.7|867
1598896500000|2020-08-31 17:55:00|4562.6|4559.8|4558.5|4555.7|4565.5|4562.7|4557.5|4554.7|965
1598896800000|2020-08-31 18:00:00|4557.6|4554.8|4554.5|4551.7|4560|4557.2|4552.5|4549.7|1870
1598897100000|2020-08-31 18:05:00|4554|4551.2|4555.5|4552.7|4560.5|4557.7|4547.5|4544.7|1648
1598897400000|2020-08-31 18:10:00|4555.1|4552.3|4547.4|4544.6|4555.5|4552.7|4547.4|4544.6|2911
1598897700000|2020-08-31 18:15:00|4547.9|4545.1|4553.5|4550.7|4554.4|4551.6|4544.3|4541.5|2987
1598898000000|2020-08-31 18:20:00|4553.1|4550.3|4545.5|4542.7|4553.5|4550.7|4544.5|4541.7|1647
1598898300000|2020-08-31 18:25:00|4545|4542.2|4533.5|4530.7|4546.5|4543.7|4527.6|4524.8|10088
1598898600000|2020-08-31 18:30:00|4533.6|4530.8|4542.5|4539.7|4543.4|4540.6|4531.6|4528.8|2835
1598898900000|2020-08-31 18:35:00|4542.1|4539.3|4552.6|4549.8|4553.5|4550.7|4541.6|4538.8|2187
1598899200000|2020-08-31 18:40:00|4553|4550.2|4551.4|4548.6|4553.4|4550.6|4549.4|4546.6|246
1598899500000|2020-08-31 18:45:00|4551.5|4548.7|4551.6|4548.8|4553.4|4550.6|4550.6|4547.8|366
1598899800000|2020-08-31 18:50:00|4552|4549.2|4555|4552.2|4555.5|4552.7|4550.5|4547.7|123
1598900100000|2020-08-31 18:55:00|4555.5|4552.7|4557.5|4554.7|4558.5|4555.7|4553.6|4550.8|421
1598900400000|2020-08-31 19:00:00|4556.6|4553.8|4556.6|4553.8|4560.5|4557.7|4555.1|4552.3|518
1598900700000|2020-08-31 19:05:00|4556.5|4553.7|4557.6|4554.8|4558.5|4555.7|4555.6|4552.8|153
1598901000000|2020-08-31 19:10:00|4558.5|4555.7|4565.5|4562.7|4565.5|4562.7|4557.6|4554.8|251
1598901300000|2020-08-31 19:15:00|4564.6|4561.8|4563.5|4560.7|4565.5|4562.7|4561.7|4558.9|311
1598901600000|2020-08-31 19:20:00|4563.4|4560.6|4566.5|4563.7|4568.5|4565.7|4562|4559.2|420
1598901900000|2020-08-31 19:25:00|4567|4564.2|4569.5|4566.7|4569.5|4566.7|4565.5|4562.7|226
1598902200000|2020-08-31 19:30:00|4568.6|4565.8|4568|4565.2|4570.5|4567.7|4567.5|4564.7|174
1598902500000|2020-08-31 19:35:00|4568.5|4565.7|4566.6|4563.8|4569.5|4566.7|4565.5|4562.7|260
1598902800000|2020-08-31 19:40:00|4565.6|4562.8|4564.6|4561.8|4566.1|4563.3|4563.6|4560.8|77
1598903100000|2020-08-31 19:45:00|4564.7|4561.9|4564.5|4561.7|4566.6|4563.8|4564.5|4561.7|132
1598903400000|2020-08-31 19:50:00|4563.9|4561.1|4561.1|4558.3|4563.9|4561.1|4560.6|4557.8|69
1598903700000|2020-08-31 19:55:00|4561.5|4558.7|4558.6|4555.8|4564.6|4561.8|4558.6|4555.8|232
1598904000000|2020-08-31 20:00:00|4558.5|4555.7|4558.6|4555.8|4563.5|4560.7|4556.2|4553.4|139
1598904300000|2020-08-31 20:05:00|4559.5|4556.7|4562|4559.2|4563|4560.2|4555.5|4552.7|126
1598904600000|2020-08-31 20:10:00|4561.6|4558.8|4558.1|4555.3|4561.6|4558.8|4557.6|4554.8|21
1598904900000|2020-08-31 20:15:00|4557.6|4554.8|4557.5|4554.7|4559|4556.2|4555.6|4552.8|92
1598905200000|2020-08-31 20:20:00|4558.4|4555.6|4559.5|4556.7|4559.5|4556.7|4558|4555.2|15
1598905500000|2020-08-31 20:25:00|4559.1|4556.3|4561.5|4558.7|4564.5|4561.7|4559.1|4556.3|270
1598905800000|2020-08-31 20:30:00|4561.1|4558.3|4560.5|4557.7|4562.6|4559.8|4560.5|4557.7|19
1598906100000|2020-08-31 20:35:00|4560|4557.2|4561.5|4558.7|4562.5|4559.7|4559.1|4556.3|175
1598906400000|2020-08-31 20:40:00|4562|4559.2|4559.5|4556.7|4562.5|4559.7|4559.5|4556.7|31
1598906700000|2020-08-31 20:45:00|4559|4556.2|4556.5|4553.7|4562.5|4559.7|4554.5|4551.7|221
1598907000000|2020-08-31 20:50:00|4555.5|4552.7|4566|4563.2|4566|4563.2|4555.5|4552.7|336
1598907300000|2020-08-31 20:55:00|4565.9|4563.1|4566.4|4563.6|4567.4|4564.6|4562.5|4559.7|131
1598907600000|2020-08-31 21:00:00|4566.5|4563.7|4567.5|4564.7|4567.5|4564.7|4565|4562.2|97
1598907900000|2020-08-31 21:05:00|||||||||14
1598908200000|2020-08-31 21:10:00|||||||||2
1598908500000|2020-08-31 21:15:00|4567.1|4564.3|4563.1|4560.3|4568.1|4564.3|4562.9|4558.1|0
1598909100000|2020-08-31 21:25:00|4564|4554|4566.1|4563.3|4568.3|4563.3|4560.9|4553.6|2
1598909700000|2020-08-31 21:35:00|4565.8|4563|4564.1|4561.3|4568.1|4563.3|4564|4558.1|2
1598910000000|2020-08-31 21:40:00|4564|4561.2|4564.1|4561.3|4564.1|4561.3|4564|4560.1|8
1598910600000|2020-08-31 21:50:00|||||||||55
1598910900000|2020-08-31 21:55:00|||||||||1
1598918400000|2020-09-01 00:00:00|4567.3|4564.5|4568.1|4565.3|4569.7|4566.9|4559.2|4556.4|301
1598918700000|2020-09-01 00:05:00|4568.2|4565.4|4573.6|4570.8|4574.6|4571.8|4568.2|4565.4|104
1598919000000|2020-09-01 00:10:00|4572.8|4570|4568.2|4565.4|4572.8|4570|4566.7|4563.9|54
1598919300000|2020-09-01 00:15:00|4567.7|4564.9|4563.7|4560.9|4568.2|4565.4|4563.7|4560.9|50
1598919600000|2020-09-01 00:20:00|4564.2|4561.4|4563.6|4560.8|4565.6|4562.8|4562.2|4559.4|72
1598919900000|2020-09-01 00:25:00|4563.7|4560.9|4564.7|4561.9|4564.7|4561.9|4562.7|4559.9|47
1598920200000|2020-09-01 00:30:00|4563.8|4561|4562.7|4559.9|4564.7|4561.9|4562.7|4559.9|26
1598920500000|2020-09-01 00:35:00|4561.7|4558.9|4563.7|4560.9|4564.2|4561.4|4560.7|4557.9|45
1598920800000|2020-09-01 00:40:00|4563.2|4560.4|4564.7|4561.9|4565.7|4562.9|4562.7|4559.9|41
1598921100000|2020-09-01 00:45:00|4563.7|4560.9|4564.2|4561.4|4564.7|4561.9|4563.7|4560.9|14
1598921400000|2020-09-01 00:50:00|4563.8|4561|4561.7|4558.9|4564.7|4561.9|4560.7|4557.9|39
1598921700000|2020-09-01 00:55:00|4561.3|4558.5|4560.7|4557.9|4561.7|4558.9|4560.3|4557.5|17
1598922000000|2020-09-01 01:00:00|4560.3|4557.5|4562.7|4559.9|4563.2|4560.4|4557.7|4554.9|201
1598922300000|2020-09-01 01:05:00|4562.3|4559.5|4557.3|4554.5|4562.7|4559.9|4557.2|4554.4|64
1598922600000|2020-09-01 01:10:00|4557.7|4554.9|4555.7|4552.9|4558.3|4555.5|4553.7|4550.9|114
1598922900000|2020-09-01 01:15:00|4555.3|4552.5|4556|4553.2|4556.8|4554|4554.8|4552|291
1598923200000|2020-09-01 01:20:00|4555.9|4553.1|4555.8|4553|4557|4554.2|4554.4|4551.6|93
1598923500000|2020-09-01 01:25:00|4555.9|4553.1|4561.8|4559|4562.3|4559.5|4555.9|4553.1|39
1598923800000|2020-09-01 01:30:00|4561.4|4558.6|4561.8|4559|4562.8|4560|4560.4|4557.6|22
1598924100000|2020-09-01 01:35:00|4562.3|4559.5|4566.9|4564.1|4568.8|4566|4561.8|4559|43
1598924400000|2020-09-01 01:40:00|4565.9|4563.1|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|45
1598924700000|2020-09-01 01:45:00|4567.7|4564.9|4565.9|4563.1|4568.9|4566.1|4565.4|4562.6|30
1598925000000|2020-09-01 01:50:00|4565.4|4562.6|4565.9|4563.1|4566.8|4564|4564.4|4561.6|122
1598925300000|2020-09-01 01:55:00|4566.4|4563.6|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|254
1598925600000|2020-09-01 02:00:00|4565.4|4562.6|4573.9|4571.1|4573.9|4571.1|4564.9|4562.1|81
1598925900000|2020-09-01 02:05:00|4574.4|4571.6|4570.9|4568.1|4574.4|4571.6|4570.9|4568.1|79
1598926200000|2020-09-01 02:10:00|4571.8|4569|4577.3|4574.5|4577.4|4574.6|4570.9|4568.1|490
1598926500000|2020-09-01 02:15:00|4577.4|4574.6|4575.4|4572.6|4577.9|4575.1|4573.9|4571.1|50
1598926800000|2020-09-01 02:20:00|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574|4571.2|34
1598927100000|2020-09-01 02:25:00|4574.5|4571.7|4574.5|4571.7|4574.9|4572.1|4574|4571.2|15
1598927400000|2020-09-01 02:30:00|4575|4572.2|4572.3|4569.5|4575|4572.2|4570.9|4568.1|92
1598927700000|2020-09-01 02:35:00|4571.9|4569.1|4578.8|4576|4579.8|4577|4571.3|4568.5|90
1598928000000|2020-09-01 02:40:00|4577.8|4575|4578.2|4575.4|4581.2|4578.4|4577.3|4574.5|92
1598928300000|2020-09-01 02:45:00|4577.8|4575|4577.3|4574.5|4580.8|4578|4576.8|4574|23
1598928600000|2020-09-01 02:50:00|4577.8|4575|4580.7|4577.9|4580.7|4577.9|4577.8|4575|210
1598928900000|2020-09-01 02:55:00|4580.2|4577.4|4580.7|4577.9|4580.7|4577.9|4578.2|4575.4|33
1598929200000|2020-09-01 03:00:00|4581.2|4578.4|4581.2|4578.4|4583.7|4580.9|4580.2|4577.4|53
1598929500000|2020-09-01 03:05:00|4580.8|4578|4580.7|4577.9|4581.7|4578.9|4579.7|4576.9|16
1598929800000|2020-09-01 03:10:00|4581.6|4578.8|4579.7|4576.9|4581.6|4578.8|4579.7|4576.9|15
1598930100000|2020-09-01 03:15:00|4580.7|4577.9|4581.7|4578.9|4582.7|4579.9|4579.7|4576.9|79
1598930400000|2020-09-01 03:20:00|4581.2|4578.4|4577.7|4574.9|4581.7|4578.9|4573.2|4570.4|134
1598930700000|2020-09-01 03:25:00|4577.2|4574.4|4578.2|4575.4|4578.7|4575.9|4577.2|4574.4|19
1598931000000|2020-09-01 03:30:00|4577.8|4575|4574.7|4571.9|4577.8|4575|4574.7|4571.9|13
1598931300000|2020-09-01 03:35:00|4575.6|4572.8|4575.2|4572.4|4576.1|4573.3|4574.7|4571.9|7
1598931600000|2020-09-01 03:40:00|4574.7|4571.9|4576.7|4573.9|4576.8|4574|4574.7|4571.9|34
1598931900000|2020-09-01 03:45:00|4576.3|4573.5|4576.3|4573.5|4576.8|4574|4575.7|4572.9|16
1598932200000|2020-09-01 03:50:00|4576.8|4574|4581.8|4579|4583.7|4580.9|4576.8|4574|136
1598932500000|2020-09-01 03:55:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4579.8|4577|46
1598932800000|2020-09-01 04:00:00|4582.7|4579.9|4581.7|4578.9|4583.3|4580.5|4580.8|4578|45
1598933100000|2020-09-01 04:05:00|4581.8|4579|4580.7|4577.9|4581.8|4579|4580.7|4577.9|8
1598933400000|2020-09-01 04:10:00|4581.6|4578.8|4584.3|4581.5|4584.3|4581.5|4581.6|4578.8|17
1598933700000|2020-09-01 04:15:00|4583.7|4580.9|4584.7|4581.9|4584.7|4581.9|4583.3|4580.5|24
1598934000000|2020-09-01 04:20:00|4584.3|4581.5|4581.7|4578.9|4584.7|4581.9|4581.3|4578.5|15
1598934300000|2020-09-01 04:25:00|4581.3|4578.5|4582.7|4579.9|4582.7|4579.9|4580.7|4577.9|18
1598934600000|2020-09-01 04:30:00|4582.3|4579.5|4582.8|4580|4583.8|4581|4582.2|4579.4|44
1598934900000|2020-09-01 04:35:00|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4581.7|4578.9|41
1598935200000|2020-09-01 04:40:00|4583.7|4580.9|4584.2|4581.4|4586.2|4583.4|4583.7|4580.9|13
1598935500000|2020-09-01 04:45:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4582.3|4579.5|10
1598935800000|2020-09-01 04:50:00|4582.7|4579.9|4579.8|4577|4582.7|4579.9|4579.8|4577|5
1598936100000|2020-09-01 04:55:00|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4579.8|4577|7
1598936400000|2020-09-01 05:00:00|4579.8|4577|4583.8|4581|4584.3|4581.5|4579.8|4577|35
1598936700000|2020-09-01 05:05:00|4583.3|4580.5|4585.3|4582.5|4585.8|4583|4583.3|4580.5|95
1598937000000|2020-09-01 05:10:00|4585.8|4583|4584.8|4582|4586.8|4584|4584.8|4582|90
1598937300000|2020-09-01 05:15:00|4583.9|4581.1|4588.8|4586|4588.8|4586|4583.8|4581|93
1598937600000|2020-09-01 05:20:00|4587.9|4585.1|4585.8|4583|4587.9|4585.1|4583.8|4581|112
1598937900000|2020-09-01 05:25:00|4585.3|4582.5|4587.8|4585|4588.8|4586|4585.3|4582.5|120
1598938200000|2020-09-01 05:30:00|4586.8|4584|4585.9|4583.1|4588.3|4585.5|4583.8|4581|113
1598938500000|2020-09-01 05:35:00|4585|4582.2|4584.9|4582.1|4585|4582.2|4584|4581.2|70
1598938800000|2020-09-01 05:40:00|4584.5|4581.7|4582.5|4579.7|4584.9|4582.1|4581.4|4578.6|22
1598939100000|2020-09-01 05:45:00|4583.5|4580.7|4585|4582.2|4585.9|4583.1|4583.5|4580.7|15
1598939400000|2020-09-01 05:50:00|4585.4|4582.6|4584|4581.2|4585.5|4582.7|4583.5|4580.7|47
1598939700000|2020-09-01 05:55:00|4583.9|4581.1|4583.5|4580.7|4584|4581.2|4583|4580.2|45
1598940000000|2020-09-01 06:00:00|4583|4580.2|4577.9|4575.1|4584|4581.2|4575.9|4573.1|280
1598940300000|2020-09-01 06:05:00|4578|4575.2|4580.9|4578.1|4581.9|4579.1|4577|4574.2|149
1598940600000|2020-09-01 06:10:00|4581|4578.2|4582.1|4579.3|4583.2|4580.4|4580.1|4577.3|409
1598940900000|2020-09-01 06:15:00|4581.1|4578.3|4582.1|4579.3|4584.1|4581.3|4579.1|4576.3|220
1598941200000|2020-09-01 06:20:00|4582.2|4579.4|4583.1|4580.3|4583.2|4580.4|4580.2|4577.4|252
1598941500000|2020-09-01 06:25:00|4582.7|4579.9|4584.1|4581.3|4586|4583.2|4582.1|4579.3|326
1598941800000|2020-09-01 06:30:00|4583.7|4580.9|4584.1|4581.3|4586.1|4583.3|4583.1|4580.3|315
1598942100000|2020-09-01 06:35:00|4583.7|4580.9|4586.1|4583.3|4586.2|4583.4|4583.7|4580.9|262
1598942400000|2020-09-01 06:40:00|4586.2|4583.4|4590.1|4587.3|4590.1|4587.3|4586.1|4583.3|412
1598942700000|2020-09-01 06:45:00|4590|4587.2|4589|4586.2|4590.2|4587.4|4587.2|4584.4|174
1598943000000|2020-09-01 06:50:00|4589.1|4586.3|4589.2|4586.4|4590.2|4587.4|4588.1|4585.3|306
1598943300000|2020-09-01 06:55:00|4588.3|4585.5|4589.1|4586.3|4590.1|4587.3|4588.1|4585.3|92
1598943600000|2020-09-01 07:00:00|4588.2|4585.4|4587.2|4584.4|4589.1|4586.3|4584.7|4581.9|561
1598943900000|2020-09-01 07:05:00|4587.1|4584.3|4582.1|4579.3|4588.1|4585.3|4582.1|4579.3|212
1598944200000|2020-09-01 07:10:00|4582.6|4579.8|4584.1|4581.3|4585.6|4582.8|4582.2|4579.4|127
1598944500000|2020-09-01 07:15:00|4583.7|4580.9|4586.2|4583.4|4588.2|4585.4|4581.2|4578.4|184
1598944800000|2020-09-01 07:20:00|4587.1|4584.3|4588.1|4585.3|4590.2|4587.4|4587.1|4584.3|543
1598945100000|2020-09-01 07:25:00|4587.6|4584.8|4588.1|4585.3|4589.6|4586.8|4581.1|4578.3|567
1598945400000|2020-09-01 07:30:00|4587.2|4584.4|4586.1|4583.3|4588.1|4585.3|4584.1|4581.3|322
1598945700000|2020-09-01 07:35:00|4585.6|4582.8|4590.2|4587.4|4591.2|4588.4|4585.6|4582.8|183
1598946000000|2020-09-01 07:40:00|4591.1|4588.3|4596.2|4593.4|4599.2|4596.4|4590.8|4588|613
1598946300000|2020-09-01 07:45:00|4595.2|4592.4|4595.2|4592.4|4599.2|4596.4|4595.2|4592.4|608
1598946600000|2020-09-01 07:50:00|4594.2|4591.4|4592.2|4589.4|4594.2|4591.4|4591.2|4588.4|280
1598946900000|2020-09-01 07:55:00|4591.7|4588.9|4591.7|4588.9|4592.2|4589.4|4588.2|4585.4|375
1598947200000|2020-09-01 08:00:00|4592.2|4589.4|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|721
1598947500000|2020-09-01 08:05:00|4591.7|4588.9|4591.2|4588.4|4593.2|4590.4|4589.2|4586.4|433
1598947800000|2020-09-01 08:10:00|4591.7|4588.9|4593.6|4590.8|4595.1|4592.3|4589.2|4586.4|1407
1598948100000|2020-09-01 08:15:00|4594|4591.2|4593|4590.2|4594|4591.2|4590.1|4587.3|436
1598948400000|2020-09-01 08:20:00|4592.6|4589.8|4593.1|4590.3|4593.1|4590.3|4589|4586.2|764
1598948700000|2020-09-01 08:25:00|4594|4591.2|4584.1|4581.3|4594.1|4591.3|4584.1|4581.3|2661
1598949000000|2020-09-01 08:30:00|4584.6|4581.8|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|2062
1598949300000|2020-09-01 08:35:00|4589.3|4586.5|4584|4581.2|4591.1|4588.3|4583.1|4580.3|1361
1598949600000|2020-09-01 08:40:00|4583.6|4580.8|4582.1|4579.3|4585|4582.2|4576.1|4573.3|1114
1598949900000|2020-09-01 08:45:00|4582.6|4579.8|4587.6|4584.8|4590.1|4587.3|4582.6|4579.8|1563
1598950200000|2020-09-01 08:50:00|4588|4585.2|4574.1|4571.3|4589|4586.2|4574.1|4571.3|1260
1598950500000|2020-09-01 08:55:00|4574|4571.2|4577.1|4574.3|4579.6|4576.8|4571.1|4568.3|1025
1598950800000|2020-09-01 09:00:00|4577|4574.2|4575.1|4572.3|4578.1|4575.3|4573.2|4570.4|536
1598951100000|2020-09-01 09:05:00|4575.2|4572.4|4574.2|4571.4|4575.2|4572.4|4568.2|4565.4|626
1598951400000|2020-09-01 09:10:00|4575.2|4572.4|4582.2|4579.4|4583.2|4580.4|4573.2|4570.4|677
1598951700000|2020-09-01 09:15:00|4583|4580.2|4581.2|4578.4|4583|4580.2|4577.2|4574.4|633
1598952000000|2020-09-01 09:20:00|4581.1|4578.3|4580.2|4577.4|4582.2|4579.4|4578.2|4575.4|576
1598952300000|2020-09-01 09:25:00|4580.6|4577.8|4578.2|4575.4|4581|4578.2|4574.2|4571.4|806
1598952600000|2020-09-01 09:30:00|4577.7|4574.9|4579.1|4576.3|4579.6|4576.8|4574.2|4571.4|289
1598952900000|2020-09-01 09:35:00|4579.5|4576.7|4586|4583.2|4587|4584.2|4579.5|4576.7|1369
1598953200000|2020-09-01 09:40:00|4586.9|4584.1|4587.5|4584.7|4588.9|4586.1|4584.9|4582.1|1433
1598953500000|2020-09-01 09:45:00|4587.9|4585.1|4587.1|4584.3|4591.9|4589.1|4587|4584.2|1951
1598953800000|2020-09-01 09:50:00|4586.9|4584.1|4586.9|4584.1|4588.3|4585.5|4584.9|4582.1|856
1598954100000|2020-09-01 09:55:00|4587.3|4584.5|4586.9|4584.1|4589.8|4587|4586.8|4584|1390
1598954400000|2020-09-01 10:00:00|4587.4|4584.6|4585.9|4583.1|4587.5|4584.7|4584.9|4582.1|544
1598954700000|2020-09-01 10:05:00|4585.1|4582.3|4587.8|4585|4587.8|4585|4584.8|4582|1264
1598955000000|2020-09-01 10:10:00|4588.8|4586|4589.9|4587.1|4589.9|4587.1|4584.9|4582.1|611
1598955300000|2020-09-01 10:15:00|4589.8|4587|4591.8|4589|4591.8|4589|4588.8|4586|381
1598955600000|2020-09-01 10:20:00|4590.9|4588.1|4590.8|4588|4590.9|4588.1|4586.8|4584|393
1598955900000|2020-09-01 10:25:00|4590.9|4588.1|4586.9|4584.1|4590.9|4588.1|4586.9|4584.1|2070
1598956200000|2020-09-01 10:30:00|4585.9|4583.1|4596.8|4594|4596.8|4594|4585.9|4583.1|790
1598956500000|2020-09-01 10:35:00|4597.8|4595|4593.8|4591|4597.8|4595|4591.8|4589|2424
1598956800000|2020-09-01 10:40:00|4593.7|4590.9|4590.9|4588.1|4593.8|4591|4590.9|4588.1|1008
1598957100000|2020-09-01 10:45:00|4591|4588.2|4589.9|4587.1|4591.9|4589.1|4588.8|4586|255
1598957400000|2020-09-01 10:50:00|4590.7|4587.9|4590.8|4588|4590.9|4588.1|4589|4586.2|415
1598957700000|2020-09-01 10:55:00|4590.9|4588.1|4591.9|4589.1|4591.9|4589.1|4589.4|4586.6|497
1598958000000|2020-09-01 11:00:00|4591.8|4589|4589|4586.2|4593|4590.2|4589|4586.2|351
1598958300000|2020-09-01 11:05:00|4589.8|4587|4591.9|4589.1|4591.9|4589.1|4588|4585.2|281
1598958600000|2020-09-01 11:10:00|4591.4|4588.6|4590.8|4588|4592|4589.2|4590.8|4588|141
1598958900000|2020-09-01 11:15:00|4590.9|4588.1|4592.8|4590|4592.9|4590.1|4590.9|4588.1|205
1598959200000|2020-09-01 11:20:00|4592|4589.2|4595|4592.2|4595|4592.2|4592|4589.2|763
1598959500000|2020-09-01 11:25:00|4594.9|4592.1|4594|4591.2|4595|4592.2|4594|4591.2|169
1598959800000|2020-09-01 11:30:00|4594.4|4591.6|4595|4592.2|4595|4592.2|4593.9|4591.1|108
1598960100000|2020-09-01 11:35:00|4594.9|4592.1|4594.4|4591.6|4595|4592.2|4594|4591.2|166
1598960400000|2020-09-01 11:40:00|4594|4591.2|4591.9|4589.1|4595|4592.2|4590.9|4588.1|337
1598960700000|2020-09-01 11:45:00|4592|4589.2|4593|4590.2|4594|4591.2|4592|4589.2|377
1598961000000|2020-09-01 11:50:00|4593.4|4590.6|4591|4588.2|4593.4|4590.6|4589|4586.2|534
1598961300000|2020-09-01 11:55:00|4590.9|4588.1|4594|4591.2|4595|4592.2|4590|4587.2|456
1598961600000|2020-09-01 12:00:00|4593|4590.2|4593|4590.2|4595|4592.2|4592|4589.2|370
1598961900000|2020-09-01 12:05:00|4593.4|4590.6|4594.9|4592.1|4594.9|4592.1|4590|4587.2|992
1598962200000|2020-09-01 12:10:00|4595|4592.2|4593|4590.2|4595|4592.2|4591.9|4589.1|425
1598962500000|2020-09-01 12:15:00|4593.5|4590.7|4594|4591.2|4594|4591.2|4592.9|4590.1|127
1598962800000|2020-09-01 12:20:00|4593|4590.2|4592|4589.2|4594|4591.2|4591.9|4589.1|301
1598963100000|2020-09-01 12:25:00|4591.9|4589.1|4592|4589.2|4592.5|4589.7|4588|4585.2|364
1598963400000|2020-09-01 12:30:00|4592.5|4589.7|4592|4589.2|4592.9|4590.1|4589.9|4587.1|792
1598963700000|2020-09-01 12:35:00|4591.9|4589.1|4591|4588.2|4592.4|4589.6|4589.2|4586.4|660
1598964000000|2020-09-01 12:40:00|4590.2|4587.4|4588|4585.2|4592|4589.2|4587.9|4585.1|818
1598964300000|2020-09-01 12:45:00|4588.4|4585.6|4589.9|4587.1|4590|4587.2|4586.9|4584.1|445
1598964600000|2020-09-01 12:50:00|4590|4587.2|4587.1|4584.3|4590.9|4588.1|4586.9|4584.1|564
1598964900000|2020-09-01 12:55:00|4586.9|4584.1|4585.1|4582.3|4588.1|4585.3|4585.1|4582.3|1247
1598965200000|2020-09-01 13:00:00|4585.6|4582.8|4586.1|4583.3|4596.1|4593.3|4581.1|4578.3|2893
1598965500000|2020-09-01 13:05:00|4585.1|4582.3|4583.1|4580.3|4586.1|4583.3|4579.2|4576.4|551
1598965800000|2020-09-01 13:10:00|4582.6|4579.8|4586.1|4583.3|4592|4589.2|4582.1|4579.3|1285
1598966100000|2020-09-01 13:15:00|4585.5|4582.7|4582.1|4579.3|4585.9|4583.1|4579.2|4576.4|1145
1598966400000|2020-09-01 13:20:00|4581.7|4578.9|4579.1|4576.3|4582.1|4579.3|4574.1|4571.3|1275
1598966700000|2020-09-01 13:25:00|4578.7|4575.9|4582.2|4579.4|4583.9|4581.1|4577.2|4574.4|681
1598967000000|2020-09-01 13:30:00|4582.6|4579.8|4583.6|4580.8|4589.1|4586.3|4577.2|4574.4|1313
1598967300000|2020-09-01 13:35:00|4584|4581.2|4592.1|4589.3|4592.1|4589.3|4581.1|4578.3|592
1598967600000|2020-09-01 13:40:00|4592.9|4590.1|4599.1|4596.3|4600|4597.2|4590.2|4587.4|1946
1598967900000|2020-09-01 13:45:00|4598.2|4595.4|4615|4612.2|4622.1|4619.3|4598.1|4595.3|6489
1598968200000|2020-09-01 13:50:00|4615.1|4612.3|4613.1|4610.3|4617.1|4614.3|4609.1|4606.3|2230
1598968500000|2020-09-01 13:55:00|4613.5|4610.7|4612|4609.2|4619|4616.2|4611.7|4608.9|1373
1598968800000|2020-09-01 14:00:00|4612.1|4609.3|4616.1|4613.3|4623.1|4620.3|4612.1|4609.3|2640
1598969100000|2020-09-01 14:05:00|4616|4613.2|4612|4609.2|4624.1|4621.3|4609.1|4606.3|2371
1598969400000|2020-09-01 14:10:00|4612.1|4609.3|4602.6|4599.8|4613.1|4610.3|4601.3|4598.5|949
1598969700000|2020-09-01 14:15:00|4603.1|4600.3|4606.1|4603.3|4607.1|4604.3|4600.1|4597.3|1614
1598970000000|2020-09-01 14:20:00|4607.1|4604.3|4609.1|4606.3|4611.1|4608.3|4607.1|4604.3|677
1598970300000|2020-09-01 14:25:00|4609.6|4606.8|4618.6|4615.8|4619.1|4616.3|4609|4606.2|2031
1598970600000|2020-09-01 14:30:00|4618.1|4615.3|4624.1|4621.3|4628.4|4625.6|4618.1|4615.3|1872
1598970900000|2020-09-01 14:35:00|4625.1|4622.3|4625.5|4622.7|4627.1|4624.3|4622.1|4619.3|1388
1598971200000|2020-09-01 14:40:00|4625.1|4622.3|4622|4619.2|4626.1|4623.3|4620.1|4617.3|804
1598971500000|2020-09-01 14:45:00|4622.1|4619.3|4618.1|4615.3|4625.1|4622.3|4617.3|4614.5|1303
1598971800000|2020-09-01 14:50:00|4617.3|4614.5|4614.4|4611.6|4621.3|4618.5|4613.6|4610.8|2060
1598972100000|2020-09-01 14:55:00|4614.3|4611.5|4613.3|4610.5|4617.4|4614.6|4607.3|4604.5|1459
1598972400000|2020-09-01 15:00:00|4613.4|4610.6|4608.5|4605.7|4617.9|4615.1|4603.5|4600.7|1785
1598972700000|2020-09-01 15:05:00|4608.4|4605.6|4608.6|4605.8|4614.5|4611.7|4607.5|4604.7|4979
1598973000000|2020-09-01 15:10:00|4609|4606.2|4604.5|4601.7|4612.5|4609.7|4601.6|4598.8|3041
1598973300000|2020-09-01 15:15:00|4603.6|4600.8|4596.5|4593.7|4609.5|4606.7|4594.6|4591.8|2131
1598973600000|2020-09-01 15:20:00|4596.6|4593.8|4593.8|4591|4599.6|4596.8|4586.8|4584|4201
1598973900000|2020-09-01 15:25:00|4593.7|4590.9|4576.3|4573.5|4593.8|4591|4575.9|4573.1|9553
1598974200000|2020-09-01 15:30:00|4576|4573.2|4592.9|4590.1|4593.9|4591.1|4575.9|4573.1|4597
1598974500000|2020-09-01 15:35:00|4592.8|4590|4595.8|4593|4596.6|4593.8|4584.8|4582|3781
1598974800000|2020-09-01 15:40:00|4596.8|4594|4591.6|4588.8|4598.7|4595.9|4589.8|4587|3210
1598975100000|2020-09-01 15:45:00|4591.8|4589|4596.8|4594|4596.8|4594|4588.8|4586|3514
1598975400000|2020-09-01 15:50:00|4596.9|4594.1|4595.8|4593|4596.9|4594.1|4593.9|4591.1|1571
1598975700000|2020-09-01 15:55:00|4595.9|4593.1|4592.8|4590|4596.8|4594|4591.8|4589|620
1598976000000|2020-09-01 16:00:00|4592.9|4590.1|4594.2|4591.4|4599.6|4596.8|4591.6|4588.8|1584
1598976300000|2020-09-01 16:05:00|4593.8|4591|4598.8|4596|4599.8|4597|4593.7|4590.9|1003
1598976600000|2020-09-01 16:10:00|4598.3|4595.5|4598.8|4596|4598.8|4596|4594.8|4592|723
1598976900000|2020-09-01 16:15:00|4598.7|4595.9|4597.4|4594.6|4599.7|4596.9|4597|4594.2|878
1598977200000|2020-09-01 16:20:00|4597.8|4595|4596.4|4593.6|4598.8|4596|4595|4592.2|345
1598977500000|2020-09-01 16:25:00|4596|4593.2|4598|4595.2|4599|4596.2|4596|4593.2|420
1598977800000|2020-09-01 16:30:00|4597.9|4595.1|4595|4592.2|4597.9|4595.1|4593.8|4591|590
1598978100000|2020-09-01 16:35:00|4595.4|4592.6|4599|4596.2|4600.8|4598|4593.8|4591|735
1598978400000|2020-09-01 16:40:00|4599.8|4597|4597|4594.2|4599.9|4597.1|4596|4593.2|1894
1598978700000|2020-09-01 16:45:00|4596.4|4593.6|4592.9|4590.1|4596.4|4593.6|4592|4589.2|725
1598979000000|2020-09-01 16:50:00|4593|4590.2|4594|4591.2|4595.9|4593.1|4592|4589.2|563
1598979300000|2020-09-01 16:55:00|4594.4|4591.6|4593|4590.2|4594.4|4591.6|4591.8|4589|507
1598979600000|2020-09-01 17:00:00|4592.9|4590.1|4578|4575.2|4593|4590.2|4577.1|4574.3|6287
1598979900000|2020-09-01 17:05:00|4577.6|4574.8|4573|4570.2|4578|4575.2|4573|4570.2|927
1598980200000|2020-09-01 17:10:00|4573.4|4570.6|4567.6|4564.8|4574.9|4572.1|4567.2|4564.4|1969
1598980500000|2020-09-01 17:15:00|4567.2|4564.4|4573.1|4570.3|4575|4572.2|4567.2|4564.4|1152
1598980800000|2020-09-01 17:20:00|4573.5|4570.7|4571.2|4568.4|4574|4571.2|4566|4563.2|839
1598981100000|2020-09-01 17:25:00|4570.6|4567.8|4574.5|4571.7|4575|4572.2|4568.2|4565.4|897
1598981400000|2020-09-01 17:30:00|4574.1|4571.3|4575.6|4572.8|4578|4575.2|4573|4570.2|1036
1598981700000|2020-09-01 17:35:00|4575.2|4572.4|4580.5|4577.7|4582|4579.2|4575.2|4572.4|2222
1598982000000|2020-09-01 17:40:00|4580|4577.2|4580|4577.2|4582|4579.2|4579.9|4577.1|679
1598982300000|2020-09-01 17:45:00|4579.5|4576.7|4581|4578.2|4583|4580.2|4579|4576.2|619
1598982600000|2020-09-01 17:50:00|4580.1|4577.3|4580|4577.2|4582|4579.2|4577|4574.2|663
1598982900000|2020-09-01 17:55:00|4579.5|4576.7|4574|4571.2|4582|4579.2|4573.9|4571.1|514
1598983200000|2020-09-01 18:00:00|4574.9|4572.1|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|2484
1598983500000|2020-09-01 18:05:00|4573.9|4571.1|4573.1|4570.3|4575.9|4573.1|4572.9|4570.1|936
1598983800000|2020-09-01 18:10:00|4573.5|4570.7|4579.1|4576.3|4582|4579.2|4572.9|4570.1|1454
1598984100000|2020-09-01 18:15:00|4579.5|4576.7|4579.9|4577.1|4580.1|4577.3|4574.9|4572.1|1440
1598984400000|2020-09-01 18:20:00|4579.5|4576.7|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|1521
1598984700000|2020-09-01 18:25:00|4573.8|4571|4566.1|4563.3|4573.9|4571.1|4564.1|4561.3|7594
1598985000000|2020-09-01 18:30:00|4565.6|4562.8|4568.1|4565.3|4569.1|4566.3|4564.6|4561.8|1062
1598985300000|2020-09-01 18:35:00|4567.2|4564.4|4569.2|4566.4|4569.2|4566.4|4566.1|4563.3|576
1598985600000|2020-09-01 18:40:00|4569.1|4566.3|4565.1|4562.3|4569.1|4566.3|4564.7|4561.9|930
1598985900000|2020-09-01 18:45:00|4564.7|4561.9|4569.1|4566.3|4569.1|4566.3|4564.7|4561.9|280
1598986200000|2020-09-01 18:50:00|4569.2|4566.4|4570.2|4567.4|4571.1|4568.3|4567.7|4564.9|163
1598986500000|2020-09-01 18:55:00|4569.3|4566.5|4568.1|4565.3|4570.1|4567.3|4567.1|4564.3|147
1598986800000|2020-09-01 19:00:00|4568.2|4565.4|4571.3|4568.5|4573.7|4570.9|4567.2|4564.4|356
1598987100000|2020-09-01 19:05:00|4572.1|4569.3|4573.3|4570.5|4575.1|4572.3|4571.3|4568.5|231
1598987400000|2020-09-01 19:10:00|4573.2|4570.4|4571.3|4568.5|4573.7|4570.9|4570.1|4567.3|381
1598987700000|2020-09-01 19:15:00|4571.2|4568.4|4573.1|4570.3|4573.1|4570.3|4571.2|4568.4|40
1598988000000|2020-09-01 19:20:00|4573.2|4570.4|4574.1|4571.3|4574.1|4571.3|4570.2|4567.4|166
1598988300000|2020-09-01 19:25:00|4574.2|4571.4|4575.1|4572.3|4575.1|4572.3|4573.1|4570.3|62
1598988600000|2020-09-01 19:30:00|4574.6|4571.8|4576.1|4573.3|4577.1|4574.3|4574.6|4571.8|78
1598988900000|2020-09-01 19:35:00|4576.2|4573.4|4576.2|4573.4|4577.1|4574.3|4574.2|4571.4|115
1598989200000|2020-09-01 19:40:00|4576.6|4573.8|4576.2|4573.4|4577.1|4574.3|4576.1|4573.3|124
1598989500000|2020-09-01 19:45:00|4575.3|4572.5|4576.3|4573.5|4577.2|4574.4|4575.3|4572.5|253
1598989800000|2020-09-01 19:50:00|4576.1|4573.3|4580.3|4577.5|4580.7|4577.9|4575.3|4572.5|763
1598990100000|2020-09-01 19:55:00|4580.7|4577.9|4581.3|4578.5|4582.2|4579.4|4580.3|4577.5|337
1598990400000|2020-09-01 20:00:00|4580.9|4578.1|4582.4|4579.6|4582.5|4579.7|4579.5|4576.7|101
1598990700000|2020-09-01 20:05:00|4582.5|4579.7|4584.4|4581.6|4584.4|4581.6|4582.4|4579.6|179
1598991000000|2020-09-01 20:10:00|4584.5|4581.7|4584.3|4581.5|4585.3|4582.5|4583|4580.2|77
1598991300000|2020-09-01 20:15:00|4585.2|4582.4|4585.4|4582.6|4585.5|4582.7|4584.4|4581.6|48
1598991600000|2020-09-01 20:20:00|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|271
1598991900000|2020-09-01 20:25:00|4584.6|4581.8|4583|4580.2|4584.6|4581.8|4582.5|4579.7|158
1598992200000|2020-09-01 20:30:00|4583.4|4580.6|4595.8|4593|4600.3|4597.5|4583|4580.2|555
1598992500000|2020-09-01 20:35:00|4596.8|4594|4597.8|4595|4598.8|4596|4593.3|4590.5|153
1598992800000|2020-09-01 20:40:00|4597.4|4594.6|4590.5|4587.7|4598.3|4595.5|4590.5|4587.7|136
1598993100000|2020-09-01 20:45:00|4591.4|4588.6|4580.3|4577.5|4592.4|4589.6|4580.3|4577.5|252
1598993400000|2020-09-01 20:50:00|4579.9|4577.1|4587.5|4584.7|4590.9|4588.1|4579.4|4576.6|183
1598993700000|2020-09-01 20:55:00|4587.4|4584.6|4592.5|4582.5|4593.4|4590.6|4587.4|4582.5|128
1598994000000|2020-09-01 21:00:00|4589.1|4585.1|4588.4|4585.6|4591.6|4586.6|4588|4581.6|24
1598994300000|2020-09-01 21:05:00|4587.4|4584.6|4586.4|4583.6|4587.9|4585.1|4586.4|4583.6|4
1598994900000|2020-09-01 21:15:00|4585.9|4583.1|4586|4583.2|4586|4583.2|4585.9|4583.1|0
1598995500000|2020-09-01 21:25:00|||||||||1
1598996100000|2020-09-01 21:35:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|0
1598996700000|2020-09-01 21:45:00|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|1
1598997000000|2020-09-01 21:50:00|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|48
1598997300000|2020-09-01 21:55:00|4585.9|4583.1|4586.4|4583.6|4586.4|4583.6|4585.9|4582.1|21
1598918400000|2020-09-01 00:00:00|4567.3|4564.5|4568.1|4565.3|4569.7|4566.9|4559.2|4556.4|301
1598918700000|2020-09-01 00:05:00|4568.2|4565.4|4573.6|4570.8|4574.6|4571.8|4568.2|4565.4|104
1598919000000|2020-09-01 00:10:00|4572.8|4570|4568.2|4565.4|4572.8|4570|4566.7|4563.9|54
1598919300000|2020-09-01 00:15:00|4567.7|4564.9|4563.7|4560.9|4568.2|4565.4|4563.7|4560.9|50
1598919600000|2020-09-01 00:20:00|4564.2|4561.4|4563.6|4560.8|4565.6|4562.8|4562.2|4559.4|72
1598919900000|2020-09-01 00:25:00|4563.7|4560.9|4564.7|4561.9|4564.7|4561.9|4562.7|4559.9|47
1598920200000|2020-09-01 00:30:00|4563.8|4561|4562.7|4559.9|4564.7|4561.9|4562.7|4559.9|26
1598920500000|2020-09-01 00:35:00|4561.7|4558.9|4563.7|4560.9|4564.2|4561.4|4560.7|4557.9|45
1598920800000|2020-09-01 00:40:00|4563.2|4560.4|4564.7|4561.9|4565.7|4562.9|4562.7|4559.9|41
1598921100000|2020-09-01 00:45:00|4563.7|4560.9|4564.2|4561.4|4564.7|4561.9|4563.7|4560.9|14
1598921400000|2020-09-01 00:50:00|4563.8|4561|4561.7|4558.9|4564.7|4561.9|4560.7|4557.9|39
1598921700000|2020-09-01 00:55:00|4561.3|4558.5|4560.7|4557.9|4561.7|4558.9|4560.3|4557.5|17
1598922000000|2020-09-01 01:00:00|4560.3|4557.5|4562.7|4559.9|4563.2|4560.4|4557.7|4554.9|201
1598922300000|2020-09-01 01:05:00|4562.3|4559.5|4557.3|4554.5|4562.7|4559.9|4557.2|4554.4|64
1598922600000|2020-09-01 01:10:00|4557.7|4554.9|4555.7|4552.9|4558.3|4555.5|4553.7|4550.9|114
1598922900000|2020-09-01 01:15:00|4555.3|4552.5|4556|4553.2|4556.8|4554|4554.8|4552|291
1598923200000|2020-09-01 01:20:00|4555.9|4553.1|4555.8|4553|4557|4554.2|4554.4|4551.6|93
1598923500000|2020-09-01 01:25:00|4555.9|4553.1|4561.8|4559|4562.3|4559.5|4555.9|4553.1|39
1598923800000|2020-09-01 01:30:00|4561.4|4558.6|4561.8|4559|4562.8|4560|4560.4|4557.6|22
1598924100000|2020-09-01 01:35:00|4562.3|4559.5|4566.9|4564.1|4568.8|4566|4561.8|4559|43
1598924400000|2020-09-01 01:40:00|4565.9|4563.1|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|45
1598924700000|2020-09-01 01:45:00|4567.7|4564.9|4565.9|4563.1|4568.9|4566.1|4565.4|4562.6|30
1598925000000|2020-09-01 01:50:00|4565.4|4562.6|4565.9|4563.1|4566.8|4564|4564.4|4561.6|122
1598925300000|2020-09-01 01:55:00|4566.4|4563.6|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|254
1598925600000|2020-09-01 02:00:00|4565.4|4562.6|4573.9|4571.1|4573.9|4571.1|4564.9|4562.1|81
1598925900000|2020-09-01 02:05:00|4574.4|4571.6|4570.9|4568.1|4574.4|4571.6|4570.9|4568.1|79
1598926200000|2020-09-01 02:10:00|4571.8|4569|4577.3|4574.5|4577.4|4574.6|4570.9|4568.1|490
1598926500000|2020-09-01 02:15:00|4577.4|4574.6|4575.4|4572.6|4577.9|4575.1|4573.9|4571.1|50
1598926800000|2020-09-01 02:20:00|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574|4571.2|34
1598927100000|2020-09-01 02:25:00|4574.5|4571.7|4574.5|4571.7|4574.9|4572.1|4574|4571.2|15
1598927400000|2020-09-01 02:30:00|4575|4572.2|4572.3|4569.5|4575|4572.2|4570.9|4568.1|92
1598927700000|2020-09-01 02:35:00|4571.9|4569.1|4578.8|4576|4579.8|4577|4571.3|4568.5|90
1598928000000|2020-09-01 02:40:00|4577.8|4575|4578.2|4575.4|4581.2|4578.4|4577.3|4574.5|92
1598928300000|2020-09-01 02:45:00|4577.8|4575|4577.3|4574.5|4580.8|4578|4576.8|4574|23
1598928600000|2020-09-01 02:50:00|4577.8|4575|4580.7|4577.9|4580.7|4577.9|4577.8|4575|210
1598928900000|2020-09-01 02:55:00|4580.2|4577.4|4580.7|4577.9|4580.7|4577.9|4578.2|4575.4|33
1598929200000|2020-09-01 03:00:00|4581.2|4578.4|4581.2|4578.4|4583.7|4580.9|4580.2|4577.4|53
1598929500000|2020-09-01 03:05:00|4580.8|4578|4580.7|4577.9|4581.7|4578.9|4579.7|4576.9|16
1598929800000|2020-09-01 03:10:00|4581.6|4578.8|4579.7|4576.9|4581.6|4578.8|4579.7|4576.9|15
1598930100000|2020-09-01 03:15:00|4580.7|4577.9|4581.7|4578.9|4582.7|4579.9|4579.7|4576.9|79
1598930400000|2020-09-01 03:20:00|4581.2|4578.4|4577.7|4574.9|4581.7|4578.9|4573.2|4570.4|134
1598930700000|2020-09-01 03:25:00|4577.2|4574.4|4578.2|4575.4|4578.7|4575.9|4577.2|4574.4|19
1598931000000|2020-09-01 03:30:00|4577.8|4575|4574.7|4571.9|4577.8|4575|4574.7|4571.9|13
1598931300000|2020-09-01 03:35:00|4575.6|4572.8|4575.2|4572.4|4576.1|4573.3|4574.7|4571.9|7
1598931600000|2020-09-01 03:40:00|4574.7|4571.9|4576.7|4573.9|4576.8|4574|4574.7|4571.9|34
1598931900000|2020-09-01 03:45:00|4576.3|4573.5|4576.3|4573.5|4576.8|4574|4575.7|4572.9|16
1598932200000|2020-09-01 03:50:00|4576.8|4574|4581.8|4579|4583.7|4580.9|4576.8|4574|136
1598932500000|2020-09-01 03:55:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4579.8|4577|46
1598932800000|2020-09-01 04:00:00|4582.7|4579.9|4581.7|4578.9|4583.3|4580.5|4580.8|4578|45
1598933100000|2020-09-01 04:05:00|4581.8|4579|4580.7|4577.9|4581.8|4579|4580.7|4577.9|8
1598933400000|2020-09-01 04:10:00|4581.6|4578.8|4584.3|4581.5|4584.3|4581.5|4581.6|4578.8|17
1598933700000|2020-09-01 04:15:00|4583.7|4580.9|4584.7|4581.9|4584.7|4581.9|4583.3|4580.5|24
1598934000000|2020-09-01 04:20:00|4584.3|4581.5|4581.7|4578.9|4584.7|4581.9|4581.3|4578.5|15
1598934300000|2020-09-01 04:25:00|4581.3|4578.5|4582.7|4579.9|4582.7|4579.9|4580.7|4577.9|18
1598934600000|2020-09-01 04:30:00|4582.3|4579.5|4582.8|4580|4583.8|4581|4582.2|4579.4|44
1598934900000|2020-09-01 04:35:00|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4581.7|4578.9|41
1598935200000|2020-09-01 04:40:00|4583.7|4580.9|4584.2|4581.4|4586.2|4583.4|4583.7|4580.9|13
1598935500000|2020-09-01 04:45:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4582.3|4579.5|10
1598935800000|2020-09-01 04:50:00|4582.7|4579.9|4579.8|4577|4582.7|4579.9|4579.8|4577|5
1598936100000|2020-09-01 04:55:00|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4579.8|4577|7
1598936400000|2020-09-01 05:00:00|4579.8|4577|4583.8|4581|4584.3|4581.5|4579.8|4577|35
1598936700000|2020-09-01 05:05:00|4583.3|4580.5|4585.3|4582.5|4585.8|4583|4583.3|4580.5|95
1598937000000|2020-09-01 05:10:00|4585.8|4583|4584.8|4582|4586.8|4584|4584.8|4582|90
1598937300000|2020-09-01 05:15:00|4583.9|4581.1|4588.8|4586|4588.8|4586|4583.8|4581|93
1598937600000|2020-09-01 05:20:00|4587.9|4585.1|4585.8|4583|4587.9|4585.1|4583.8|4581|112
1598937900000|2020-09-01 05:25:00|4585.3|4582.5|4587.8|4585|4588.8|4586|4585.3|4582.5|120
1598938200000|2020-09-01 05:30:00|4586.8|4584|4585.9|4583.1|4588.3|4585.5|4583.8|4581|113
1598938500000|2020-09-01 05:35:00|4585|4582.2|4584.9|4582.1|4585|4582.2|4584|4581.2|70
1598938800000|2020-09-01 05:40:00|4584.5|4581.7|4582.5|4579.7|4584.9|4582.1|4581.4|4578.6|22
1598939100000|2020-09-01 05:45:00|4583.5|4580.7|4585|4582.2|4585.9|4583.1|4583.5|4580.7|15
1598939400000|2020-09-01 05:50:00|4585.4|4582.6|4584|4581.2|4585.5|4582.7|4583.5|4580.7|47
1598939700000|2020-09-01 05:55:00|4583.9|4581.1|4583.5|4580.7|4584|4581.2|4583|4580.2|45
1598940000000|2020-09-01 06:00:00|4583|4580.2|4577.9|4575.1|4584|4581.2|4575.9|4573.1|280
1598940300000|2020-09-01 06:05:00|4578|4575.2|4580.9|4578.1|4581.9|4579.1|4577|4574.2|149
1598940600000|2020-09-01 06:10:00|4581|4578.2|4582.1|4579.3|4583.2|4580.4|4580.1|4577.3|409
1598940900000|2020-09-01 06:15:00|4581.1|4578.3|4582.1|4579.3|4584.1|4581.3|4579.1|4576.3|220
1598941200000|2020-09-01 06:20:00|4582.2|4579.4|4583.1|4580.3|4583.2|4580.4|4580.2|4577.4|252
1598941500000|2020-09-01 06:25:00|4582.7|4579.9|4584.1|4581.3|4586|4583.2|4582.1|4579.3|326
1598941800000|2020-09-01 06:30:00|4583.7|4580.9|4584.1|4581.3|4586.1|4583.3|4583.1|4580.3|315
1598942100000|2020-09-01 06:35:00|4583.7|4580.9|4586.1|4583.3|4586.2|4583.4|4583.7|4580.9|262
1598942400000|2020-09-01 06:40:00|4586.2|4583.4|4590.1|4587.3|4590.1|4587.3|4586.1|4583.3|412
1598942700000|2020-09-01 06:45:00|4590|4587.2|4589|4586.2|4590.2|4587.4|4587.2|4584.4|174
1598943000000|2020-09-01 06:50:00|4589.1|4586.3|4589.2|4586.4|4590.2|4587.4|4588.1|4585.3|306
1598943300000|2020-09-01 06:55:00|4588.3|4585.5|4589.1|4586.3|4590.1|4587.3|4588.1|4585.3|92
1598943600000|2020-09-01 07:00:00|4588.2|4585.4|4587.2|4584.4|4589.1|4586.3|4584.7|4581.9|561
1598943900000|2020-09-01 07:05:00|4587.1|4584.3|4582.1|4579.3|4588.1|4585.3|4582.1|4579.3|212
1598944200000|2020-09-01 07:10:00|4582.6|4579.8|4584.1|4581.3|4585.6|4582.8|4582.2|4579.4|127
1598944500000|2020-09-01 07:15:00|4583.7|4580.9|4586.2|4583.4|4588.2|4585.4|4581.2|4578.4|184
1598944800000|2020-09-01 07:20:00|4587.1|4584.3|4588.1|4585.3|4590.2|4587.4|4587.1|4584.3|543
1598945100000|2020-09-01 07:25:00|4587.6|4584.8|4588.1|4585.3|4589.6|4586.8|4581.1|4578.3|567
1598945400000|2020-09-01 07:30:00|4587.2|4584.4|4586.1|4583.3|4588.1|4585.3|4584.1|4581.3|322
1598945700000|2020-09-01 07:35:00|4585.6|4582.8|4590.2|4587.4|4591.2|4588.4|4585.6|4582.8|183
1598946000000|2020-09-01 07:40:00|4591.1|4588.3|4596.2|4593.4|4599.2|4596.4|4590.8|4588|613
1598946300000|2020-09-01 07:45:00|4595.2|4592.4|4595.2|4592.4|4599.2|4596.4|4595.2|4592.4|608
1598946600000|2020-09-01 07:50:00|4594.2|4591.4|4592.2|4589.4|4594.2|4591.4|4591.2|4588.4|280
1598946900000|2020-09-01 07:55:00|4591.7|4588.9|4591.7|4588.9|4592.2|4589.4|4588.2|4585.4|375
1598947200000|2020-09-01 08:00:00|4592.2|4589.4|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|721
1598947500000|2020-09-01 08:05:00|4591.7|4588.9|4591.2|4588.4|4593.2|4590.4|4589.2|4586.4|433
1598947800000|2020-09-01 08:10:00|4591.7|4588.9|4593.6|4590.8|4595.1|4592.3|4589.2|4586.4|1407
1598948100000|2020-09-01 08:15:00|4594|4591.2|4593|4590.2|4594|4591.2|4590.1|4587.3|436
1598948400000|2020-09-01 08:20:00|4592.6|4589.8|4593.1|4590.3|4593.1|4590.3|4589|4586.2|764
1598948700000|2020-09-01 08:25:00|4594|4591.2|4584.1|4581.3|4594.1|4591.3|4584.1|4581.3|2661
1598949000000|2020-09-01 08:30:00|4584.6|4581.8|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|2062
1598949300000|2020-09-01 08:35:00|4589.3|4586.5|4584|4581.2|4591.1|4588.3|4583.1|4580.3|1361
1598949600000|2020-09-01 08:40:00|4583.6|4580.8|4582.1|4579.3|4585|4582.2|4576.1|4573.3|1114
1598949900000|2020-09-01 08:45:00|4582.6|4579.8|4587.6|4584.8|4590.1|4587.3|4582.6|4579.8|1563
1598950200000|2020-09-01 08:50:00|4588|4585.2|4574.1|4571.3|4589|4586.2|4574.1|4571.3|1260
1598950500000|2020-09-01 08:55:00|4574|4571.2|4577.1|4574.3|4579.6|4576.8|4571.1|4568.3|1025
1598950800000|2020-09-01 09:00:00|4577|4574.2|4575.1|4572.3|4578.1|4575.3|4573.2|4570.4|536
1598951100000|2020-09-01 09:05:00|4575.2|4572.4|4574.2|4571.4|4575.2|4572.4|4568.2|4565.4|626
1598951400000|2020-09-01 09:10:00|4575.2|4572.4|4582.2|4579.4|4583.2|4580.4|4573.2|4570.4|677
1598951700000|2020-09-01 09:15:00|4583|4580.2|4581.2|4578.4|4583|4580.2|4577.2|4574.4|633
1598952000000|2020-09-01 09:20:00|4581.1|4578.3|4580.2|4577.4|4582.2|4579.4|4578.2|4575.4|576
1598952300000|2020-09-01 09:25:00|4580.6|4577.8|4578.2|4575.4|4581|4578.2|4574.2|4571.4|806
1598952600000|2020-09-01 09:30:00|4577.7|4574.9|4579.1|4576.3|4579.6|4576.8|4574.2|4571.4|289
1598952900000|2020-09-01 09:35:00|4579.5|4576.7|4586|4583.2|4587|4584.2|4579.5|4576.7|1369
1598953200000|2020-09-01 09:40:00|4586.9|4584.1|4587.5|4584.7|4588.9|4586.1|4584.9|4582.1|1433
1598953500000|2020-09-01 09:45:00|4587.9|4585.1|4587.1|4584.3|4591.9|4589.1|4587|4584.2|1951
1598953800000|2020-09-01 09:50:00|4586.9|4584.1|4586.9|4584.1|4588.3|4585.5|4584.9|4582.1|856
1598954100000|2020-09-01 09:55:00|4587.3|4584.5|4586.9|4584.1|4589.8|4587|4586.8|4584|1390
1598954400000|2020-09-01 10:00:00|4587.4|4584.6|4585.9|4583.1|4587.5|4584.7|4584.9|4582.1|544
1598954700000|2020-09-01 10:05:00|4585.1|4582.3|4587.8|4585|4587.8|4585|4584.8|4582|1264
1598955000000|2020-09-01 10:10:00|4588.8|4586|4589.9|4587.1|4589.9|4587.1|4584.9|4582.1|611
1598955300000|2020-09-01 10:15:00|4589.8|4587|4591.8|4589|4591.8|4589|4588.8|4586|381
1598955600000|2020-09-01 10:20:00|4590.9|4588.1|4590.8|4588|4590.9|4588.1|4586.8|4584|393
1598955900000|2020-09-01 10:25:00|4590.9|4588.1|4586.9|4584.1|4590.9|4588.1|4586.9|4584.1|2070
1598956200000|2020-09-01 10:30:00|4585.9|4583.1|4596.8|4594|4596.8|4594|4585.9|4583.1|790
1598956500000|2020-09-01 10:35:00|4597.8|4595|4593.8|4591|4597.8|4595|4591.8|4589|2424
1598956800000|2020-09-01 10:40:00|4593.7|4590.9|4590.9|4588.1|4593.8|4591|4590.9|4588.1|1008
1598957100000|2020-09-01 10:45:00|4591|4588.2|4589.9|4587.1|4591.9|4589.1|4588.8|4586|255
1598957400000|2020-09-01 10:50:00|4590.7|4587.9|4590.8|4588|4590.9|4588.1|4589|4586.2|415
1598957700000|2020-09-01 10:55:00|4590.9|4588.1|4591.9|4589.1|4591.9|4589.1|4589.4|4586.6|497
1598958000000|2020-09-01 11:00:00|4591.8|4589|4589|4586.2|4593|4590.2|4589|4586.2|351
1598958300000|2020-09-01 11:05:00|4589.8|4587|4591.9|4589.1|4591.9|4589.1|4588|4585.2|281
1598958600000|2020-09-01 11:10:00|4591.4|4588.6|4590.8|4588|4592|4589.2|4590.8|4588|141
1598958900000|2020-09-01 11:15:00|4590.9|4588.1|4592.8|4590|4592.9|4590.1|4590.9|4588.1|205
1598959200000|2020-09-01 11:20:00|4592|4589.2|4595|4592.2|4595|4592.2|4592|4589.2|763
1598959500000|2020-09-01 11:25:00|4594.9|4592.1|4594|4591.2|4595|4592.2|4594|4591.2|169
1598959800000|2020-09-01 11:30:00|4594.4|4591.6|4595|4592.2|4595|4592.2|4593.9|4591.1|108
1598960100000|2020-09-01 11:35:00|4594.9|4592.1|4594.4|4591.6|4595|4592.2|4594|4591.2|166
1598960400000|2020-09-01 11:40:00|4594|4591.2|4591.9|4589.1|4595|4592.2|4590.9|4588.1|337
1598960700000|2020-09-01 11:45:00|4592|4589.2|4593|4590.2|4594|4591.2|4592|4589.2|377
1598961000000|2020-09-01 11:50:00|4593.4|4590.6|4591|4588.2|4593.4|4590.6|4589|4586.2|534
1598961300000|2020-09-01 11:55:00|4590.9|4588.1|4594|4591.2|4595|4592.2|4590|4587.2|456
1598961600000|2020-09-01 12:00:00|4593|4590.2|4593|4590.2|4595|4592.2|4592|4589.2|370
1598961900000|2020-09-01 12:05:00|4593.4|4590.6|4594.9|4592.1|4594.9|4592.1|4590|4587.2|992
1598962200000|2020-09-01 12:10:00|4595|4592.2|4593|4590.2|4595|4592.2|4591.9|4589.1|425
1598962500000|2020-09-01 12:15:00|4593.5|4590.7|4594|4591.2|4594|4591.2|4592.9|4590.1|127
1598962800000|2020-09-01 12:20:00|4593|4590.2|4592|4589.2|4594|4591.2|4591.9|4589.1|301
1598963100000|2020-09-01 12:25:00|4591.9|4589.1|4592|4589.2|4592.5|4589.7|4588|4585.2|364
1598963400000|2020-09-01 12:30:00|4592.5|4589.7|4592|4589.2|4592.9|4590.1|4589.9|4587.1|792
1598963700000|2020-09-01 12:35:00|4591.9|4589.1|4591|4588.2|4592.4|4589.6|4589.2|4586.4|660
1598964000000|2020-09-01 12:40:00|4590.2|4587.4|4588|4585.2|4592|4589.2|4587.9|4585.1|818
1598964300000|2020-09-01 12:45:00|4588.4|4585.6|4589.9|4587.1|4590|4587.2|4586.9|4584.1|445
1598964600000|2020-09-01 12:50:00|4590|4587.2|4587.1|4584.3|4590.9|4588.1|4586.9|4584.1|564
1598964900000|2020-09-01 12:55:00|4586.9|4584.1|4585.1|4582.3|4588.1|4585.3|4585.1|4582.3|1247
1598965200000|2020-09-01 13:00:00|4585.6|4582.8|4586.1|4583.3|4596.1|4593.3|4581.1|4578.3|2893
1598965500000|2020-09-01 13:05:00|4585.1|4582.3|4583.1|4580.3|4586.1|4583.3|4579.2|4576.4|551
1598965800000|2020-09-01 13:10:00|4582.6|4579.8|4586.1|4583.3|4592|4589.2|4582.1|4579.3|1285
1598966100000|2020-09-01 13:15:00|4585.5|4582.7|4582.1|4579.3|4585.9|4583.1|4579.2|4576.4|1145
1598966400000|2020-09-01 13:20:00|4581.7|4578.9|4579.1|4576.3|4582.1|4579.3|4574.1|4571.3|1275
1598966700000|2020-09-01 13:25:00|4578.7|4575.9|4582.2|4579.4|4583.9|4581.1|4577.2|4574.4|681
1598967000000|2020-09-01 13:30:00|4582.6|4579.8|4583.6|4580.8|4589.1|4586.3|4577.2|4574.4|1313
1598967300000|2020-09-01 13:35:00|4584|4581.2|4592.1|4589.3|4592.1|4589.3|4581.1|4578.3|592
1598967600000|2020-09-01 13:40:00|4592.9|4590.1|4599.1|4596.3|4600|4597.2|4590.2|4587.4|1946
1598967900000|2020-09-01 13:45:00|4598.2|4595.4|4615|4612.2|4622.1|4619.3|4598.1|4595.3|6489
1598968200000|2020-09-01 13:50:00|4615.1|4612.3|4613.1|4610.3|4617.1|4614.3|4609.1|4606.3|2230
1598968500000|2020-09-01 13:55:00|4613.5|4610.7|4612|4609.2|4619|4616.2|4611.7|4608.9|1373
1598968800000|2020-09-01 14:00:00|4612.1|4609.3|4616.1|4613.3|4623.1|4620.3|4612.1|4609.3|2640
1598969100000|2020-09-01 14:05:00|4616|4613.2|4612|4609.2|4624.1|4621.3|4609.1|4606.3|2371
1598969400000|2020-09-01 14:10:00|4612.1|4609.3|4602.6|4599.8|4613.1|4610.3|4601.3|4598.5|949
1598969700000|2020-09-01 14:15:00|4603.1|4600.3|4606.1|4603.3|4607.1|4604.3|4600.1|4597.3|1614
1598970000000|2020-09-01 14:20:00|4607.1|4604.3|4609.1|4606.3|4611.1|4608.3|4607.1|4604.3|677
1598970300000|2020-09-01 14:25:00|4609.6|4606.8|4618.6|4615.8|4619.1|4616.3|4609|4606.2|2031
1598970600000|2020-09-01 14:30:00|4618.1|4615.3|4624.1|4621.3|4628.4|4625.6|4618.1|4615.3|1872
1598970900000|2020-09-01 14:35:00|4625.1|4622.3|4625.5|4622.7|4627.1|4624.3|4622.1|4619.3|1388
1598971200000|2020-09-01 14:40:00|4625.1|4622.3|4622|4619.2|4626.1|4623.3|4620.1|4617.3|804
1598971500000|2020-09-01 14:45:00|4622.1|4619.3|4618.1|4615.3|4625.1|4622.3|4617.3|4614.5|1303
1598971800000|2020-09-01 14:50:00|4617.3|4614.5|4614.4|4611.6|4621.3|4618.5|4613.6|4610.8|2060
1598972100000|2020-09-01 14:55:00|4614.3|4611.5|4613.3|4610.5|4617.4|4614.6|4607.3|4604.5|1459
1598972400000|2020-09-01 15:00:00|4613.4|4610.6|4608.5|4605.7|4617.9|4615.1|4603.5|4600.7|1785
1598972700000|2020-09-01 15:05:00|4608.4|4605.6|4608.6|4605.8|4614.5|4611.7|4607.5|4604.7|4979
1598973000000|2020-09-01 15:10:00|4609|4606.2|4604.5|4601.7|4612.5|4609.7|4601.6|4598.8|3041
1598973300000|2020-09-01 15:15:00|4603.6|4600.8|4596.5|4593.7|4609.5|4606.7|4594.6|4591.8|2131
1598973600000|2020-09-01 15:20:00|4596.6|4593.8|4593.8|4591|4599.6|4596.8|4586.8|4584|4201
1598973900000|2020-09-01 15:25:00|4593.7|4590.9|4576.3|4573.5|4593.8|4591|4575.9|4573.1|9553
1598974200000|2020-09-01 15:30:00|4576|4573.2|4592.9|4590.1|4593.9|4591.1|4575.9|4573.1|4597
1598974500000|2020-09-01 15:35:00|4592.8|4590|4595.8|4593|4596.6|4593.8|4584.8|4582|3781
1598974800000|2020-09-01 15:40:00|4596.8|4594|4591.6|4588.8|4598.7|4595.9|4589.8|4587|3210
1598975100000|2020-09-01 15:45:00|4591.8|4589|4596.8|4594|4596.8|4594|4588.8|4586|3514
1598975400000|2020-09-01 15:50:00|4596.9|4594.1|4595.8|4593|4596.9|4594.1|4593.9|4591.1|1571
1598975700000|2020-09-01 15:55:00|4595.9|4593.1|4592.8|4590|4596.8|4594|4591.8|4589|620
1598976000000|2020-09-01 16:00:00|4592.9|4590.1|4594.2|4591.4|4599.6|4596.8|4591.6|4588.8|1584
1598976300000|2020-09-01 16:05:00|4593.8|4591|4598.8|4596|4599.8|4597|4593.7|4590.9|1003
1598976600000|2020-09-01 16:10:00|4598.3|4595.5|4598.8|4596|4598.8|4596|4594.8|4592|723
1598976900000|2020-09-01 16:15:00|4598.7|4595.9|4597.4|4594.6|4599.7|4596.9|4597|4594.2|878
1598977200000|2020-09-01 16:20:00|4597.8|4595|4596.4|4593.6|4598.8|4596|4595|4592.2|345
1598977500000|2020-09-01 16:25:00|4596|4593.2|4598|4595.2|4599|4596.2|4596|4593.2|420
1598977800000|2020-09-01 16:30:00|4597.9|4595.1|4595|4592.2|4597.9|4595.1|4593.8|4591|590
1598978100000|2020-09-01 16:35:00|4595.4|4592.6|4599|4596.2|4600.8|4598|4593.8|4591|735
1598978400000|2020-09-01 16:40:00|4599.8|4597|4597|4594.2|4599.9|4597.1|4596|4593.2|1894
1598978700000|2020-09-01 16:45:00|4596.4|4593.6|4592.9|4590.1|4596.4|4593.6|4592|4589.2|725
1598979000000|2020-09-01 16:50:00|4593|4590.2|4594|4591.2|4595.9|4593.1|4592|4589.2|563
1598979300000|2020-09-01 16:55:00|4594.4|4591.6|4593|4590.2|4594.4|4591.6|4591.8|4589|507
1598979600000|2020-09-01 17:00:00|4592.9|4590.1|4578|4575.2|4593|4590.2|4577.1|4574.3|6287
1598979900000|2020-09-01 17:05:00|4577.6|4574.8|4573|4570.2|4578|4575.2|4573|4570.2|927
1598980200000|2020-09-01 17:10:00|4573.4|4570.6|4567.6|4564.8|4574.9|4572.1|4567.2|4564.4|1969
1598980500000|2020-09-01 17:15:00|4567.2|4564.4|4573.1|4570.3|4575|4572.2|4567.2|4564.4|1152
1598980800000|2020-09-01 17:20:00|4573.5|4570.7|4571.2|4568.4|4574|4571.2|4566|4563.2|839
1598981100000|2020-09-01 17:25:00|4570.6|4567.8|4574.5|4571.7|4575|4572.2|4568.2|4565.4|897
1598981400000|2020-09-01 17:30:00|4574.1|4571.3|4575.6|4572.8|4578|4575.2|4573|4570.2|1036
1598981700000|2020-09-01 17:35:00|4575.2|4572.4|4580.5|4577.7|4582|4579.2|4575.2|4572.4|2222
1598982000000|2020-09-01 17:40:00|4580|4577.2|4580|4577.2|4582|4579.2|4579.9|4577.1|679
1598982300000|2020-09-01 17:45:00|4579.5|4576.7|4581|4578.2|4583|4580.2|4579|4576.2|619
1598982600000|2020-09-01 17:50:00|4580.1|4577.3|4580|4577.2|4582|4579.2|4577|4574.2|663
1598982900000|2020-09-01 17:55:00|4579.5|4576.7|4574|4571.2|4582|4579.2|4573.9|4571.1|514
1598983200000|2020-09-01 18:00:00|4574.9|4572.1|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|2484
1598983500000|2020-09-01 18:05:00|4573.9|4571.1|4573.1|4570.3|4575.9|4573.1|4572.9|4570.1|936
1598983800000|2020-09-01 18:10:00|4573.5|4570.7|4579.1|4576.3|4582|4579.2|4572.9|4570.1|1454
1598984100000|2020-09-01 18:15:00|4579.5|4576.7|4579.9|4577.1|4580.1|4577.3|4574.9|4572.1|1440
1598984400000|2020-09-01 18:20:00|4579.5|4576.7|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|1521
1598984700000|2020-09-01 18:25:00|4573.8|4571|4566.1|4563.3|4573.9|4571.1|4564.1|4561.3|7594
1598985000000|2020-09-01 18:30:00|4565.6|4562.8|4568.1|4565.3|4569.1|4566.3|4564.6|4561.8|1062
1598985300000|2020-09-01 18:35:00|4567.2|4564.4|4569.2|4566.4|4569.2|4566.4|4566.1|4563.3|576
1598985600000|2020-09-01 18:40:00|4569.1|4566.3|4565.1|4562.3|4569.1|4566.3|4564.7|4561.9|930
1598985900000|2020-09-01 18:45:00|4564.7|4561.9|4569.1|4566.3|4569.1|4566.3|4564.7|4561.9|280
1598986200000|2020-09-01 18:50:00|4569.2|4566.4|4570.2|4567.4|4571.1|4568.3|4567.7|4564.9|163
1598986500000|2020-09-01 18:55:00|4569.3|4566.5|4568.1|4565.3|4570.1|4567.3|4567.1|4564.3|147
1598986800000|2020-09-01 19:00:00|4568.2|4565.4|4571.3|4568.5|4573.7|4570.9|4567.2|4564.4|356
1598987100000|2020-09-01 19:05:00|4572.1|4569.3|4573.3|4570.5|4575.1|4572.3|4571.3|4568.5|231
1598987400000|2020-09-01 19:10:00|4573.2|4570.4|4571.3|4568.5|4573.7|4570.9|4570.1|4567.3|381
1598987700000|2020-09-01 19:15:00|4571.2|4568.4|4573.1|4570.3|4573.1|4570.3|4571.2|4568.4|40
1598988000000|2020-09-01 19:20:00|4573.2|4570.4|4574.1|4571.3|4574.1|4571.3|4570.2|4567.4|166
1598988300000|2020-09-01 19:25:00|4574.2|4571.4|4575.1|4572.3|4575.1|4572.3|4573.1|4570.3|62
1598988600000|2020-09-01 19:30:00|4574.6|4571.8|4576.1|4573.3|4577.1|4574.3|4574.6|4571.8|78
1598988900000|2020-09-01 19:35:00|4576.2|4573.4|4576.2|4573.4|4577.1|4574.3|4574.2|4571.4|115
1598989200000|2020-09-01 19:40:00|4576.6|4573.8|4576.2|4573.4|4577.1|4574.3|4576.1|4573.3|124
1598989500000|2020-09-01 19:45:00|4575.3|4572.5|4576.3|4573.5|4577.2|4574.4|4575.3|4572.5|253
1598989800000|2020-09-01 19:50:00|4576.1|4573.3|4580.3|4577.5|4580.7|4577.9|4575.3|4572.5|763
1598990100000|2020-09-01 19:55:00|4580.7|4577.9|4581.3|4578.5|4582.2|4579.4|4580.3|4577.5|337
1598990400000|2020-09-01 20:00:00|4580.9|4578.1|4582.4|4579.6|4582.5|4579.7|4579.5|4576.7|101
1598990700000|2020-09-01 20:05:00|4582.5|4579.7|4584.4|4581.6|4584.4|4581.6|4582.4|4579.6|179
1598991000000|2020-09-01 20:10:00|4584.5|4581.7|4584.3|4581.5|4585.3|4582.5|4583|4580.2|77
1598991300000|2020-09-01 20:15:00|4585.2|4582.4|4585.4|4582.6|4585.5|4582.7|4584.4|4581.6|48
1598991600000|2020-09-01 20:20:00|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|271
1598991900000|2020-09-01 20:25:00|4584.6|4581.8|4583|4580.2|4584.6|4581.8|4582.5|4579.7|158
1598992200000|2020-09-01 20:30:00|4583.4|4580.6|4595.8|4593|4600.3|4597.5|4583|4580.2|555
1598992500000|2020-09-01 20:35:00|4596.8|4594|4597.8|4595|4598.8|4596|4593.3|4590.5|153
1598992800000|2020-09-01 20:40:00|4597.4|4594.6|4590.5|4587.7|4598.3|4595.5|4590.5|4587.7|136
1598993100000|2020-09-01 20:45:00|4591.4|4588.6|4580.3|4577.5|4592.4|4589.6|4580.3|4577.5|252
1598993400000|2020-09-01 20:50:00|4579.9|4577.1|4587.5|4584.7|4590.9|4588.1|4579.4|4576.6|183
1598993700000|2020-09-01 20:55:00|4587.4|4584.6|4592.5|4582.5|4593.4|4590.6|4587.4|4582.5|128
1598994000000|2020-09-01 21:00:00|4589.1|4585.1|4588.4|4585.6|4591.6|4586.6|4588|4581.6|24
1598994300000|2020-09-01 21:05:00|4587.4|4584.6|4586.4|4583.6|4587.9|4585.1|4586.4|4583.6|4
1598994900000|2020-09-01 21:15:00|4585.9|4583.1|4586|4583.2|4586|4583.2|4585.9|4583.1|0
1598995500000|2020-09-01 21:25:00|||||||||1
1598996100000|2020-09-01 21:35:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|0
1598996700000|2020-09-01 21:45:00|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|1
1598997000000|2020-09-01 21:50:00|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|48
1598997300000|2020-09-01 21:55:00|4585.9|4583.1|4586.4|4583.6|4586.4|4583.6|4585.9|4582.1|21
1599004800000|2020-09-02 00:00:00|4593.5|4590.7|4593.1|4590.3|4595|4592.2|4588.2|4585.4|127
1599005100000|2020-09-02 00:05:00|4593|4590.2|4597.5|4594.7|4597.5|4594.7|4592.5|4589.7|46
1599005400000|2020-09-02 00:10:00|4597.1|4594.3|4600.5|4597.7|4601|4598.2|4596|4593.2|91
1599005700000|2020-09-02 00:15:00|4601.6|4598.8|4596.6|4593.8|4601.6|4598.8|4595.7|4592.9|55
1599006000000|2020-09-02 00:20:00|4597.5|4594.7|4597.6|4594.8|4599|4596.2|4595.6|4592.8|69
1599006300000|2020-09-02 00:25:00|4598.6|4595.8|4598.6|4595.8|4599|4596.2|4598.1|4595.3|21
1599006600000|2020-09-02 00:30:00|4599.6|4596.8|4596.1|4593.3|4599.6|4596.8|4595.6|4592.8|76
1599006900000|2020-09-02 00:35:00|4596.6|4593.8|4598.1|4595.3|4600.7|4597.9|4596.6|4593.8|118
1599007200000|2020-09-02 00:40:00|4597.6|4594.8|4601.7|4598.9|4603.6|4600.8|4597.6|4594.8|80
1599007500000|2020-09-02 00:45:00|4602.2|4599.4|4600.2|4597.4|4603.1|4600.3|4600.2|4597.4|17
1599007800000|2020-09-02 00:50:00|4599.8|4597|4598.2|4595.4|4600.2|4597.4|4597.7|4594.9|108
1599008100000|2020-09-02 00:55:00|4597.7|4594.9|4597.1|4594.3|4599.7|4596.9|4595.7|4592.9|41
1599008400000|2020-09-02 01:00:00|4597.2|4594.4|4598.2|4595.4|4599.7|4596.9|4595.2|4592.4|63
1599008700000|2020-09-02 01:05:00|4598.7|4595.9|4600.2|4597.4|4600.2|4597.4|4595.7|4592.9|28
1599009000000|2020-09-02 01:10:00|4599.7|4596.9|4600.7|4597.9|4601.7|4598.9|4598.2|4595.4|44
1599009300000|2020-09-02 01:15:00|4601.2|4598.4|4600.8|4598|4601.8|4599|4598.7|4595.9|88
1599009600000|2020-09-02 01:20:00|4600.7|4597.9|4605.3|4602.5|4605.6|4602.8|4599.8|4597|109
1599009900000|2020-09-02 01:25:00|4605.7|4602.9|4601.3|4598.5|4605.8|4603|4601.3|4598.5|124
1599010200000|2020-09-02 01:30:00|4600.7|4597.9|4602.7|4599.9|4602.8|4600|4599.8|4597|157
1599010500000|2020-09-02 01:35:00|4602.8|4600|4602.8|4600|4602.8|4600|4599.3|4596.5|167
1599010800000|2020-09-02 01:40:00|4602.3|4599.5|4603.8|4601|4604.8|4602|4601.8|4599|73
1599011100000|2020-09-02 01:45:00|4603.3|4600.5|4601.4|4598.6|4604.8|4602|4600.9|4598.1|28
1599011400000|2020-09-02 01:50:00|4601.8|4599|4605.4|4602.6|4606.3|4603.5|4601.4|4598.6|193
1599011700000|2020-09-02 01:55:00|4604.9|4602.1|4603.9|4601.1|4605.9|4603.1|4603.9|4601.1|11
1599012000000|2020-09-02 02:00:00|4604.3|4601.5|4604.2|4601.4|4604.8|4602|4602.1|4599.3|151
1599012300000|2020-09-02 02:05:00|4604.6|4601.8|4604.2|4601.4|4605.7|4602.9|4603.8|4601|59
1599012600000|2020-09-02 02:10:00|4604.3|4601.5|4605.9|4603.1|4606.8|4604|4603.8|4601|45
1599012900000|2020-09-02 02:15:00|4605.4|4602.6|4605.5|4602.7|4605.9|4603.1|4604.9|4602.1|11
1599013200000|2020-09-02 02:20:00|4605.1|4602.3|4605|4602.2|4605.4|4602.6|4603.9|4601.1|22
1599013500000|2020-09-02 02:25:00|4604.9|4602.1|4603.7|4600.9|4604.9|4602.1|4603.7|4600.9|36
1599013800000|2020-09-02 02:30:00|4603.8|4601|4605.7|4602.9|4606.3|4603.5|4601.9|4599.1|89
1599014100000|2020-09-02 02:35:00|4605.8|4603|4607.3|4604.5|4607.7|4604.9|4604.9|4602.1|35
1599014400000|2020-09-02 02:40:00|4607.4|4604.6|4606.9|4604.1|4608.9|4606.1|4606.9|4604.1|70
1599014700000|2020-09-02 02:45:00|4605.9|4603.1|4607.9|4605.1|4609.9|4607.1|4605.9|4603.1|160
1599015000000|2020-09-02 02:50:00|4607.5|4604.7|4605.3|4602.5|4607.5|4604.7|4604|4601.2|111
1599015300000|2020-09-02 02:55:00|4604.8|4602|4604.3|4601.5|4605.8|4603|4603.8|4601|34
1599015600000|2020-09-02 03:00:00|4603.8|4601|4603.9|4601.1|4604.3|4601.5|4602.8|4600|19
1599015900000|2020-09-02 03:05:00|4603.8|4601|4603.8|4601|4604.8|4602|4602.9|4600.1|23
1599016200000|2020-09-02 03:10:00|4604.2|4601.4|4604.4|4601.6|4604.9|4602.1|4603.8|4601|13
1599016500000|2020-09-02 03:15:00|4603.9|4601.1|4603.8|4601|4604.9|4602.1|4602.8|4600|57
1599016800000|2020-09-02 03:20:00|4604.2|4601.4|4603.8|4601|4604.9|4602.1|4603.8|4601|30
1599017100000|2020-09-02 03:25:00|4603.4|4600.6|4604|4601.2|4604.9|4602.1|4603.4|4600.6|309
1599017400000|2020-09-02 03:30:00|4603.9|4601.1|4600|4597.2|4604|4601.2|4600|4597.2|483
1599017700000|2020-09-02 03:35:00|4599.6|4596.8|4600.1|4597.3|4600.1|4597.3|4599.1|4596.3|40
1599018000000|2020-09-02 03:40:00|4600.5|4597.7|4600|4597.2|4600.5|4597.7|4599|4596.2|81
1599018300000|2020-09-02 03:45:00|4599.6|4596.8|4600.6|4597.8|4600.6|4597.8|4599.6|4596.8|10
1599018600000|2020-09-02 03:50:00|4601|4598.2|4601.1|4598.3|4601.1|4598.3|4601|4598.2|22
1599018900000|2020-09-02 03:55:00|4602.9|4600.1|4602.6|4599.8|4603|4600.2|4602.1|4599.3|9
1599019200000|2020-09-02 04:00:00|4603|4600.2|4602.6|4599.8|4603|4600.2|4602.1|4599.3|6
1599019500000|2020-09-02 04:05:00|4602.2|4599.4|4600.6|4597.8|4602.6|4599.8|4600.1|4597.3|13
1599019800000|2020-09-02 04:10:00|4600.2|4597.4|4598.1|4595.3|4600.2|4597.4|4598.1|4595.3|80
1599020100000|2020-09-02 04:15:00|4598.9|4596.1|4599.1|4596.3|4600|4597.2|4598.9|4596.1|26
1599020400000|2020-09-02 04:20:00|4599.6|4596.8|4600.1|4597.3|4600.6|4597.8|4599.6|4596.8|6
1599020700000|2020-09-02 04:25:00|4600.6|4597.8|4600|4597.2|4601.1|4598.3|4600|4597.2|5
1599021000000|2020-09-02 04:30:00|4599.2|4596.4|4599|4596.2|4600.1|4597.3|4599|4596.2|22
1599021300000|2020-09-02 04:35:00|4599.1|4596.3|4599.6|4596.8|4599.6|4596.8|4598.6|4595.8|8
1599021600000|2020-09-02 04:40:00|4600|4597.2|4599.1|4596.3|4600.1|4597.3|4599.1|4596.3|4
1599021900000|2020-09-02 04:45:00|4599.5|4596.7|4599.6|4596.8|4600.1|4597.3|4599.1|4596.3|2
1599022200000|2020-09-02 04:50:00|4599.1|4596.3|4599.1|4596.3|4599.6|4596.8|4599.1|4596.3|9
1599022500000|2020-09-02 04:55:00|4598.1|4595.3|4599|4596.2|4599.5|4596.7|4597.6|4594.8|37
1599022800000|2020-09-02 05:00:00|4598.2|4595.4|4599|4596.2|4599.6|4596.8|4598.1|4595.3|23
1599023100000|2020-09-02 05:05:00|4598.5|4595.7|4604.6|4601.8|4607.1|4604.3|4598.1|4595.3|530
1599023400000|2020-09-02 05:10:00|4605.1|4602.3|4607.1|4604.3|4607.1|4604.3|4605.1|4602.3|51
1599023700000|2020-09-02 05:15:00|4606.1|4603.3|4605.6|4602.8|4606.1|4603.3|4605.1|4602.3|58
1599024000000|2020-09-02 05:20:00|4605.2|4602.4|4605.1|4602.3|4605.6|4602.8|4604.6|4601.8|22
1599024300000|2020-09-02 05:25:00|4604.6|4601.8|4606.1|4603.3|4606.2|4603.4|4604.6|4601.8|24
1599024600000|2020-09-02 05:30:00|4606.2|4603.4|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|88
1599024900000|2020-09-02 05:35:00|4607|4604.2|4610.2|4607.4|4612.1|4609.3|4606.2|4603.4|174
1599025200000|2020-09-02 05:40:00|4610.7|4607.9|4610.1|4607.3|4611.1|4608.3|4609.1|4606.3|36
1599025500000|2020-09-02 05:45:00|4610.2|4607.4|4609.1|4606.3|4610.2|4607.4|4609.1|4606.3|38
1599025800000|2020-09-02 05:50:00|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.1|4605.3|28
1599026100000|2020-09-02 05:55:00|4608.7|4605.9|4608.7|4605.9|4609.1|4606.3|4608.1|4605.3|48
1599026400000|2020-09-02 06:00:00|4608.3|4605.5|4608.1|4605.3|4612.2|4609.4|4607.2|4604.4|269
1599026700000|2020-09-02 06:05:00|4607.2|4604.4|4604.7|4601.9|4608.2|4605.4|4604.1|4601.3|369
1599027000000|2020-09-02 06:10:00|4605.1|4602.3|4607.2|4604.4|4608.2|4605.4|4605.1|4602.3|71
1599027300000|2020-09-02 06:15:00|4608|4605.2|4607.1|4604.3|4608.2|4605.4|4606.2|4603.4|116
1599027600000|2020-09-02 06:20:00|4606.1|4603.3|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|272
1599027900000|2020-09-02 06:25:00|4606.7|4603.9|4606.5|4603.7|4607.1|4604.3|4604|4601.2|112
1599028200000|2020-09-02 06:30:00|4607|4604.2|4606.6|4603.8|4607.2|4604.4|4605.1|4602.3|139
1599028500000|2020-09-02 06:35:00|4607.1|4604.3|4602.1|4599.3|4607.2|4604.4|4601.7|4598.9|245
1599028800000|2020-09-02 06:40:00|4601.7|4598.9|4602.7|4599.9|4604.7|4601.9|4601.7|4598.9|100
1599029100000|2020-09-02 06:45:00|4603.1|4600.3|4604.3|4601.5|4605.8|4603|4603.1|4600.3|486
1599029400000|2020-09-02 06:50:00|4604.4|4601.6|4605.2|4602.4|4608.4|4605.6|4604.4|4601.6|494
1599029700000|2020-09-02 06:55:00|4606.1|4603.3|4608.2|4605.4|4611.2|4608.4|4606.1|4603.3|1162
1599030000000|2020-09-02 07:00:00|4608.3|4605.5|4605.3|4602.5|4609.4|4606.6|4603.8|4601|601
1599030300000|2020-09-02 07:05:00|4605.4|4602.6|4609.4|4606.6|4612.3|4609.5|4604.3|4601.5|395
1599030600000|2020-09-02 07:10:00|4609.3|4606.5|4610.4|4607.6|4611.4|4608.6|4609.3|4606.5|120
1599030900000|2020-09-02 07:15:00|4610.8|4608|4603.4|4600.6|4613.3|4610.5|4601.3|4598.5|449
1599031200000|2020-09-02 07:20:00|4603.8|4601|4603.3|4600.5|4606.3|4603.5|4602.3|4599.5|268
1599031500000|2020-09-02 07:25:00|4603.8|4601|4600.9|4598.1|4604.8|4602|4599.4|4596.6|229
1599031800000|2020-09-02 07:30:00|4601.3|4598.5|4604.4|4601.6|4607.4|4604.6|4601.3|4598.5|165
1599032100000|2020-09-02 07:35:00|4604.3|4601.5|4604.4|4601.6|4605.4|4602.6|4602.4|4599.6|326
1599032400000|2020-09-02 07:40:00|4603.9|4601.1|4603.9|4601.1|4606.4|4603.6|4603.4|4600.6|201
1599032700000|2020-09-02 07:45:00|4603.4|4600.6|4606.3|4603.5|4607.4|4604.6|4603.4|4600.6|359
1599033000000|2020-09-02 07:50:00|4606.4|4603.6|4602.4|4599.6|4607.3|4604.5|4602.3|4599.5|1049
1599033300000|2020-09-02 07:55:00|4602.3|4599.5|4600.3|4597.5|4604.9|4602.1|4600.3|4597.5|1346
1599033600000|2020-09-02 08:00:00|4600.5|4597.7|4600.3|4597.5|4604.3|4601.5|4599.3|4596.5|896
1599033900000|2020-09-02 08:05:00|4599.3|4596.5|4598.3|4595.5|4603.3|4600.5|4597.4|4594.6|662
1599034200000|2020-09-02 08:10:00|4598.4|4595.6|4600.9|4598.1|4603.3|4600.5|4597.4|4594.6|666
1599034500000|2020-09-02 08:15:00|4600.8|4598|4603.3|4600.5|4603.3|4600.5|4600.3|4597.5|1445
1599034800000|2020-09-02 08:20:00|4604.1|4601.3|4606.2|4603.4|4608.3|4605.5|4604.1|4601.3|1803
1599035100000|2020-09-02 08:25:00|4605.4|4602.6|4603.4|4600.6|4607.3|4604.5|4603.4|4600.6|2119
1599035400000|2020-09-02 08:30:00|4603.3|4600.5|4608.3|4605.5|4608.5|4605.7|4601.5|4598.7|2376
1599035700000|2020-09-02 08:35:00|4608.4|4605.6|4598.5|4595.7|4608.4|4605.6|4598.3|4595.5|895
1599036000000|2020-09-02 08:40:00|4599.3|4596.5|4598.5|4595.7|4600.5|4597.7|4596.6|4593.8|1295
1599036300000|2020-09-02 08:45:00|4599.3|4596.5|4595.5|4592.7|4602.5|4599.7|4593.7|4590.9|683
1599036600000|2020-09-02 08:50:00|4595.6|4592.8|4592.3|4589.5|4596.7|4593.9|4590.8|4588|3111
1599036900000|2020-09-02 08:55:00|4591.7|4588.9|4583.8|4581|4592.7|4589.9|4581.8|4579|2457
1599037200000|2020-09-02 09:00:00|4583.9|4581.1|4565|4562.2|4583.9|4581.1|4564.9|4562.1|2895
1599037500000|2020-09-02 09:05:00|4565.4|4562.6|4574.7|4571.9|4574.7|4571.9|4562.9|4560.1|2387
1599037800000|2020-09-02 09:10:00|4574.8|4572|4574|4571.2|4577.8|4575|4572.9|4570.1|1374
1599038100000|2020-09-02 09:15:00|4575|4572.2|4578.1|4575.3|4580|4577.2|4575|4572.2|1026
1599038400000|2020-09-02 09:20:00|4577.9|4575.1|4580.8|4578|4581.8|4579|4572.8|4570|1391
1599038700000|2020-09-02 09:25:00|4580.7|4577.9|4576.9|4574.1|4581.7|4578.9|4570.9|4568.1|751
1599039000000|2020-09-02 09:30:00|4576.7|4573.9|4577.7|4574.9|4577.8|4575|4575.7|4572.9|468
1599039300000|2020-09-02 09:35:00|4577.8|4575|4576.8|4574|4580.8|4578|4572.8|4570|879
1599039600000|2020-09-02 09:40:00|4576.4|4573.6|4568.9|4566.1|4576.9|4574.1|4567.9|4565.1|704
1599039900000|2020-09-02 09:45:00|4569.7|4566.9|4571.4|4568.6|4573.9|4571.1|4569.7|4566.9|575
1599040200000|2020-09-02 09:50:00|4571.8|4569|4573|4570.2|4573|4570.2|4568.1|4565.3|613
1599040500000|2020-09-02 09:55:00|4573.1|4570.3|4574.9|4572.1|4576.9|4574.1|4572.5|4569.7|443
1599040800000|2020-09-02 10:00:00|4574.5|4571.7|4571.1|4568.3|4575.3|4572.5|4570.1|4567.3|325
1599041100000|2020-09-02 10:05:00|4571|4568.2|4570.5|4567.7|4571.1|4568.3|4568.5|4565.7|382
1599041400000|2020-09-02 10:10:00|4570.1|4567.3|4568.1|4565.3|4570.9|4568.1|4567|4564.2|427
1599041700000|2020-09-02 10:15:00|4568.5|4565.7|4576.9|4574.1|4577.9|4575.1|4568.1|4564.5|1165
1599042000000|2020-09-02 10:20:00|4576.4|4573.6|4576.8|4574|4576.9|4574.1|4575.8|4573|137
1599042300000|2020-09-02 10:25:00|4577.8|4575|4576|4573.2|4578.8|4576|4575.8|4573|246
1599042600000|2020-09-02 10:30:00|4575.8|4573|4574.9|4572.1|4576|4573.2|4574.8|4572|666
1599042900000|2020-09-02 10:35:00|4574.8|4572|4575.1|4572.3|4576|4573.2|4574.8|4572|969
1599043200000|2020-09-02 10:40:00|4576|4573.2|4579.1|4576.3|4580|4577.2|4576|4573.2|3149
1599043500000|2020-09-02 10:45:00|4580|4577.2|4583.8|4581|4583.8|4581|4579.9|4577.1|527
1599043800000|2020-09-02 10:50:00|4583.9|4581.1|4593|4590.2|4593|4590.2|4583.9|4581.1|832
1599044100000|2020-09-02 10:55:00|4593.8|4591|4589.9|4587.1|4593.9|4591.1|4589.9|4587.1|355
1599044400000|2020-09-02 11:00:00|4590|4587.2|4590.8|4588|4591.8|4589|4589|4586.2|965
1599044700000|2020-09-02 11:05:00|4590.4|4587.6|4595.2|4592.4|4596.6|4593.8|4590|4587.2|735
1599045000000|2020-09-02 11:10:00|4595.6|4592.8|4594.8|4592|4596.7|4593.9|4594.6|4591.8|591
1599045300000|2020-09-02 11:15:00|4594.7|4591.9|4596.8|4594|4597.7|4594.9|4593.8|4591|776
1599045600000|2020-09-02 11:20:00|4596.7|4593.9|4598.8|4596|4599.7|4596.9|4596.7|4593.9|354
1599045900000|2020-09-02 11:25:00|4598.7|4595.9|4596.7|4593.9|4598.7|4595.9|4594.8|4592|363
1599046200000|2020-09-02 11:30:00|4595.8|4593|4596.8|4594|4597.7|4594.9|4595.3|4592.5|355
1599046500000|2020-09-02 11:35:00|4596.7|4593.9|4599.7|4596.9|4599.7|4596.9|4596.7|4593.9|388
1599046800000|2020-09-02 11:40:00|4598.9|4596.1|4596.8|4594|4599.7|4596.9|4595.8|4593|336
1599047100000|2020-09-02 11:45:00|4596.9|4594.1|4594.8|4592|4597.9|4595.1|4594.7|4591.9|303
1599047400000|2020-09-02 11:50:00|4594.7|4591.9|4599.9|4597.1|4601.3|4598.5|4593.9|4591.1|786
1599047700000|2020-09-02 11:55:00|4600.3|4597.5|4600.7|4597.9|4604.7|4601.9|4598.3|4595.5|877
1599048000000|2020-09-02 12:00:00|4600.8|4598|4598.9|4596.1|4605.7|4602.9|4598.9|4596.1|506
1599048300000|2020-09-02 12:05:00|4598.8|4596|4600.7|4597.9|4602.7|4599.9|4596.7|4593.9|474
1599048600000|2020-09-02 12:10:00|4600.9|4598.1|4600.7|4597.9|4601.3|4598.5|4597.9|4595.1|587
1599048900000|2020-09-02 12:15:00|4599.5|4596.7|4599.8|4597|4601.7|4598.9|4594.5|4591.7|693
1599049200000|2020-09-02 12:20:00|4599.7|4596.9|4597.7|4594.9|4599.7|4596.9|4595.7|4592.9|424
1599049500000|2020-09-02 12:25:00|4597.8|4595|4595.3|4592.5|4597.8|4595|4592.9|4590.1|307
1599049800000|2020-09-02 12:30:00|4595.2|4592.4|4589.7|4586.9|4595.7|4592.9|4588.7|4585.9|409
1599050100000|2020-09-02 12:35:00|4589.8|4587|4588.7|4585.9|4589.8|4587|4584.9|4582.1|830
1599050400000|2020-09-02 12:40:00|4588.3|4585.5|4583.9|4581.1|4588.3|4585.5|4582.9|4580.1|443
1599050700000|2020-09-02 12:45:00|4582.9|4580.1|4581.9|4579.1|4585.8|4583|4581.8|4579|781
1599051000000|2020-09-02 12:50:00|4580.9|4578.1|4582.9|4580.1|4582.9|4580.1|4577.9|4575.1|781
1599051300000|2020-09-02 12:55:00|4584.6|4581.8|4585.5|4582.7|4586.8|4584|4582.8|4580|518
1599051600000|2020-09-02 13:00:00|4585.4|4582.6|4576.3|4573.5|4585.9|4583.1|4574.8|4572|1813
1599051900000|2020-09-02 13:05:00|4576.8|4574|4575.9|4573.1|4578.9|4576.1|4574.8|4572|1151
1599052200000|2020-09-02 13:10:00|4576.9|4574.1|4577.9|4575.1|4579.4|4576.6|4574.9|4572.1|1281
1599052500000|2020-09-02 13:15:00|4578.4|4575.6|4579.4|4576.6|4579.8|4577|4575.9|4573.1|569
1599052800000|2020-09-02 13:20:00|4580|4577.2|4576|4573.2|4580|4577.2|4574.8|4572|759
1599053100000|2020-09-02 13:25:00|4575.5|4572.7|4574.4|4571.6|4578|4575.2|4572|4569.2|704
1599053400000|2020-09-02 13:30:00|4574|4571.2|4563.5|4560.7|4574.8|4572|4562|4559.2|4119
1599053700000|2020-09-02 13:35:00|4563.9|4561.1|4551.8|4549|4564|4561.2|4548.9|4546.1|4276
1599054000000|2020-09-02 13:40:00|4551|4548.2|4554.2|4551.4|4557.2|4554.4|4544.4|4541.6|4232
1599054300000|2020-09-02 13:45:00|4554.6|4551.8|4552.2|4549.4|4556.6|4553.8|4547.6|4544.8|2056
1599054600000|2020-09-02 13:50:00|4551.8|4549|4549.7|4546.9|4552.7|4549.9|4543.8|4541|1787
1599054900000|2020-09-02 13:55:00|4549.3|4546.5|4546.1|4543.3|4551.6|4548.8|4541.8|4539|3219
1599055200000|2020-09-02 14:00:00|4546|4543.2|4542.8|4540|4546|4543.2|4529.8|4527|6333
1599055500000|2020-09-02 14:05:00|4543.4|4540.6|4534.4|4531.6|4543.8|4541|4530.9|4528.1|1679
1599055800000|2020-09-02 14:10:00|4533.8|4531|4538.8|4536|4540.8|4538|4530.8|4528|1768
1599056100000|2020-09-02 14:15:00|4538.4|4535.6|4539|4536.2|4541.9|4539.1|4532.9|4530.1|1470
1599056400000|2020-09-02 14:20:00|4538.9|4536.1|4535.8|4533|4539.4|4536.6|4530.9|4528.1|1754
1599056700000|2020-09-02 14:25:00|4535.4|4532.6|4544.5|4541.7|4545.8|4543|4533.8|4531|1695
1599057000000|2020-09-02 14:30:00|4544.9|4542.1|4562.8|4560|4575.9|4573.1|4544.5|4541.5|7950
1599057300000|2020-09-02 14:35:00|4562.4|4559.6|4536.9|4534.1|4562.8|4560|4536.9|4534.1|3725
1599057600000|2020-09-02 14:40:00|4537.4|4534.6|4502.4|4499.6|4537.9|4535.1|4495.4|4492.6|9719
1599057900000|2020-09-02 14:45:00|4502.8|4500|4497.7|4494.9|4502.8|4500|4487.7|4484.9|6339
1599058200000|2020-09-02 14:50:00|4497.9|4495.1|4501|4498.2|4511.9|4509.1|4497.9|4495.1|4124
1599058500000|2020-09-02 14:55:00|4500.5|4497.7|4502.1|4499.3|4503.3|4500.5|4491.9|4489.1|3082
1599058800000|2020-09-02 15:00:00|4501.9|4499.1|4504.9|4502.1|4505.9|4503.1|4492.9|4490.1|3351
1599059100000|2020-09-02 15:05:00|4504.1|4501.3|4494.9|4492.1|4505|4502.2|4494.9|4492.1|2626
1599059400000|2020-09-02 15:10:00|4495.9|4493.1|4497.9|4495.1|4500|4497.2|4493.9|4491.1|2209
1599059700000|2020-09-02 15:15:00|4497|4494.2|4490.9|4488.1|4498.7|4495.9|4489.7|4486.9|5267
1599060000000|2020-09-02 15:20:00|4491.4|4488.6|4475.1|4472.3|4492.9|4490.1|4474.1|4471.3|5189
1599060300000|2020-09-02 15:25:00|4474.5|4471.7|4479|4476.2|4482.5|4479.7|4466|4463.2|6693
1599060600000|2020-09-02 15:30:00|4478.9|4476.1|4495.1|4492.3|4498.1|4495.3|4472.9|4470.1|4490
1599060900000|2020-09-02 15:35:00|4494.1|4491.3|4475|4472.2|4495.1|4492.3|4474.9|4472.1|2246
1599061200000|2020-09-02 15:40:00|4474.9|4472.1|4469|4466.2|4479.3|4476.5|4468.9|4466.1|3085
1599061500000|2020-09-02 15:45:00|4468.9|4466.1|4467.9|4465.1|4475.4|4472.6|4464.9|4462.1|2651
1599061800000|2020-09-02 15:50:00|4467.5|4464.7|4469.9|4467.1|4471.7|4468.9|4464.1|4461.3|1694
1599062100000|2020-09-02 15:55:00|4469.3|4466.5|4466|4463.2|4469.8|4467|4464.9|4462.1|1004
1599062400000|2020-09-02 16:00:00|4466.4|4463.6|4469|4466.2|4472.8|4470|4464.1|4461.3|954
1599062700000|2020-09-02 16:05:00|4468.9|4466.1|4474.4|4471.6|4475|4472.2|4462.8|4460|1014
1599063000000|2020-09-02 16:10:00|4474|4471.2|4474.8|4472|4479.8|4477|4470.9|4468.1|1244
1599063300000|2020-09-02 16:15:00|4473.9|4471.1|4469|4466.2|4473.9|4471.1|4466.9|4464.1|1085
1599063600000|2020-09-02 16:20:00|4469.8|4467|4464.8|4462|4470|4467.2|4462.8|4460|870
1599063900000|2020-09-02 16:25:00|4465|4462.2|4472.9|4470.1|4473.4|4470.6|4461.4|4458.6|1033
1599064200000|2020-09-02 16:30:00|4472.5|4469.7|4466.9|4464.1|4475.3|4472.5|4465|4462.2|879
1599064500000|2020-09-02 16:35:00|4466.4|4463.6|4471|4468.2|4472.8|4470|4463.4|4460.6|823
1599064800000|2020-09-02 16:40:00|4470.8|4468|4468|4465.2|4472.4|4469.6|4466|4463.2|605
1599065100000|2020-09-02 16:45:00|4467.5|4464.7|4469.5|4466.7|4472.8|4470|4463|4460.2|495
1599065400000|2020-09-02 16:50:00|4469.4|4466.6|4465.9|4463.1|4469.4|4466.6|4462|4459.2|585
1599065700000|2020-09-02 16:55:00|4466.3|4463.5|4462|4459.2|4467.2|4464.4|4460|4457.2|857
1599066000000|2020-09-02 17:00:00|4462.8|4460|4478|4475.2|4480.4|4477.6|4460.8|4458|1010
1599066300000|2020-09-02 17:05:00|4478.8|4476|4480.4|4477.6|4482.8|4480|4476.4|4473.6|879
1599066600000|2020-09-02 17:10:00|4480|4477.2|4478.9|4476.1|4482.9|4480.1|4477|4474.2|670
1599066900000|2020-09-02 17:15:00|4478.8|4476|4474.9|4472.1|4481.4|4478.6|4471|4468.2|682
1599067200000|2020-09-02 17:20:00|4475|4472.2|4473.9|4471.1|4478|4475.2|4473|4470.2|600
1599067500000|2020-09-02 17:25:00|4473.8|4471|4482.8|4480|4486|4483.2|4473.8|4471|897
1599067800000|2020-09-02 17:30:00|4483|4480.2|4482.8|4480|4486|4483.2|4476|4473.2|797
1599068100000|2020-09-02 17:35:00|4482.4|4479.6|4481.9|4479.1|4483.8|4481|4478.4|4475.6|739
1599068400000|2020-09-02 17:40:00|4481.5|4478.7|4473|4470.2|4483|4480.2|4471|4468.2|835
1599068700000|2020-09-02 17:45:00|4472.9|4470.1|4471|4468.2|4475.9|4473.1|4470|4467.2|796
1599069000000|2020-09-02 17:50:00|4471.4|4468.6|4453|4450.2|4474|4471.2|4452.1|4449.3|3830
1599069300000|2020-09-02 17:55:00|4453.9|4451.1|4442.1|4439.3|4454|4451.2|4440|4437.2|4242
1599069600000|2020-09-02 18:00:00|4442.2|4439.4|4455.1|4452.3|4459.1|4456.3|4440|4437.2|2723
1599069900000|2020-09-02 18:05:00|4454.7|4451.9|4454.2|4451.4|4461.1|4458.3|4450.2|4447.4|1077
1599070200000|2020-09-02 18:10:00|4453.2|4450.4|4453.7|4450.9|4457.1|4454.3|4448.7|4445.9|1286
1599070500000|2020-09-02 18:15:00|4453.2|4450.4|4442.2|4439.4|4453.2|4450.4|4441.2|4438.4|2166
1599070800000|2020-09-02 18:20:00|4442.7|4439.9|4435.2|4432.4|4454.6|4451.8|4430.1|4427.3|3552
1599071100000|2020-09-02 18:25:00|4436|4433.2|4454.7|4451.9|4458.9|4456.1|4431.2|4428.4|10015
1599071400000|2020-09-02 18:30:00|4453.9|4451.1|4447.9|4445.1|4458.2|4455.4|4446.3|4443.5|2417
1599071700000|2020-09-02 18:35:00|4447.8|4445|4439.4|4436.6|4447.8|4445|4437.5|4434.7|1797
1599072000000|2020-09-02 18:40:00|4439.9|4437.1|4435.9|4433.1|4442|4439.2|4435.5|4432.7|757
1599072300000|2020-09-02 18:45:00|4436|4433.2|4435.1|4432.3|4437.1|4434.3|4434.1|4431.3|840
1599072600000|2020-09-02 18:50:00|4434.7|4431.9|4431.3|4428.5|4436.1|4433.3|4430.8|4428|643
1599072900000|2020-09-02 18:55:00|4431.2|4428.4|4434.1|4431.3|4435.7|4432.9|4430.4|4427.6|539
1599073200000|2020-09-02 19:00:00|4434.2|4431.4|4435.1|4432.3|4435.3|4432.5|4433.2|4430.4|235
1599073500000|2020-09-02 19:05:00|4434.2|4431.4|4431.3|4428.5|4435.2|4432.4|4431.3|4428.5|233
1599073800000|2020-09-02 19:10:00|4431.7|4428.9|4433.3|4430.5|4435.3|4432.5|4431.3|4428.5|295
1599074100000|2020-09-02 19:15:00|4433.2|4430.4|4434.3|4431.5|4434.3|4431.5|4432.3|4429.5|182
1599074400000|2020-09-02 19:20:00|4433.3|4430.5|4433.3|4430.5|4434.8|4432|4432.3|4429.5|160
1599074700000|2020-09-02 19:25:00|4433.2|4430.4|4435.7|4432.9|4435.7|4432.9|4431.8|4429|364
1599075000000|2020-09-02 19:30:00|4435.3|4432.5|4443.3|4440.5|4443.7|4440.9|4435.3|4432.5|314
1599075300000|2020-09-02 19:35:00|4443.8|4441|4447.7|4444.9|4448.6|4445.8|4438.3|4435.5|379
1599075600000|2020-09-02 19:40:00|4447.6|4444.8|4448.2|4445.4|4451.2|4448.4|4446.3|4443.5|311
1599075900000|2020-09-02 19:45:00|4448.1|4445.3|4449.2|4446.4|4450.2|4447.4|4447.2|4444.4|114
1599076200000|2020-09-02 19:50:00|4449.7|4446.9|4449.2|4446.4|4450.3|4447.5|4447.3|4444.5|97
1599076500000|2020-09-02 19:55:00|4449.3|4446.5|4449.6|4446.8|4452.6|4449.8|4447.6|4444.8|204
1599076800000|2020-09-02 20:00:00|4449.5|4446.7|4451.7|4448.9|4453.1|4450.3|4448.1|4445.3|139
1599077100000|2020-09-02 20:05:00|4451.1|4448.3|4452.6|4449.8|4453.1|4450.3|4450.3|4447.5|146
1599077400000|2020-09-02 20:10:00|4453|4450.2|4453.3|4450.5|4456.1|4453.3|4453|4450.2|150
1599077700000|2020-09-02 20:15:00|4453.2|4450.4|4453.2|4450.4|4455.7|4452.9|4453.2|4450.4|61
1599078000000|2020-09-02 20:20:00|4453.1|4450.3|4450.1|4447.3|4453.1|4450.3|4450.1|4447.3|185
1599078300000|2020-09-02 20:25:00|4449.3|4446.5|4452.2|4449.4|4452.2|4449.4|4449.3|4446.5|40
1599078600000|2020-09-02 20:30:00|4451.8|4449|4447.7|4444.9|4451.8|4449|4446.4|4443.6|106
1599078900000|2020-09-02 20:35:00|4448.3|4445.5|4446.8|4444|4448.3|4445.5|4446.7|4443.9|44
1599079200000|2020-09-02 20:40:00|4447.3|4444.5|4447.9|4445.1|4448.4|4445.6|4446.3|4443.5|34
1599079500000|2020-09-02 20:45:00|4447.3|4444.5|4444.2|4441.4|4450.3|4447.5|4443.2|4440.4|226
1599079800000|2020-09-02 20:50:00|4444.1|4441.3|4447.7|4444.9|4449.2|4446.4|4443.2|4440.4|83
1599080100000|2020-09-02 20:55:00|4448.1|4445.3|4447.3|4444.5|4449.2|4446.4|4446.3|4443.5|199
1599080400000|2020-09-02 21:00:00|4446.8|4444|4445.9|4441.9|4448.2|4445.4|4444.9|4441.9|15
1599080700000|2020-09-02 21:05:00|4451.8|4441.8|4451.9|4447.9|4454.3|4449|4450.3|4441.8|0
1599081000000|2020-09-02 21:10:00|4449.7|4446.9|4451.2|4448.4|4451.2|4448.4|4448.9|4445|16
1599081900000|2020-09-02 21:25:00|4451.3|4448.5|4451.3|4448.5|4451.3|4448.5|4451.3|4448.5|0
1599083400000|2020-09-02 21:50:00|4450.5|4447.7|4451|4447|4451|4447.7|4449.9|4447|5
1599083700000|2020-09-02 21:55:00|4453|4443|4450.8|4448|4453|4448|4450.6|4443|2
1599091200000|2020-09-03 00:00:00|4458.4|4455.6|4462.4|4459.6|4466.4|4463.6|4457|4454.2|439
1599091500000|2020-09-03 00:05:00|4462.5|4459.7|4463.9|4461.1|4465.4|4462.6|4460.5|4457.7|143
1599091800000|2020-09-03 00:10:00|4464.4|4461.6|4464.3|4461.5|4466.4|4463.6|4463.5|4460.7|90
1599092100000|2020-09-03 00:15:00|4464.4|4461.6|4463.8|4461|4466.3|4463.5|4463.4|4460.6|116
1599092400000|2020-09-03 00:20:00|4463.9|4461.1|4463.4|4460.6|4467.2|4464.4|4462.3|4459.5|213
1599092700000|2020-09-03 00:25:00|4464.3|4461.5|4466.2|4463.4|4466.3|4463.5|4464.3|4461.5|47
1599093000000|2020-09-03 00:30:00|4465.3|4462.5|4466.7|4463.9|4467.3|4464.5|4463.3|4460.5|91
1599093300000|2020-09-03 00:35:00|4467.2|4464.4|4467.3|4464.5|4467.3|4464.5|4466.7|4463.9|32
1599093600000|2020-09-03 00:40:00|4466.9|4464.1|4464.9|4462.1|4467.3|4464.5|4464.3|4461.5|37
1599093900000|2020-09-03 00:45:00|4465.4|4462.6|4462.9|4460.1|4465.4|4462.6|4460.4|4457.6|45
1599094200000|2020-09-03 00:50:00|4462.5|4459.7|4456.5|4453.7|4464.5|4461.7|4452.3|4449.5|485
1599094500000|2020-09-03 00:55:00|4455.5|4452.7|4453|4450.2|4456.4|4453.6|4451.6|4448.8|53
1599094800000|2020-09-03 01:00:00|4452.6|4449.8|4457|4454.2|4460.6|4457.8|4445.6|4442.8|687
1599095100000|2020-09-03 01:05:00|4456.6|4453.8|4449.3|4446.5|4456.6|4453.8|4445.8|4443|524
1599095400000|2020-09-03 01:10:00|4449.8|4447|4447.8|4445|4453.7|4450.9|4443.7|4440.9|173
1599095700000|2020-09-03 01:15:00|4447|4444.2|4449.9|4447.1|4452.6|4449.8|4445.8|4443|286
1599096000000|2020-09-03 01:20:00|4449.7|4446.9|4449.2|4446.4|4449.7|4446.9|4444.7|4441.9|155
1599096300000|2020-09-03 01:25:00|4449.7|4446.9|4448.2|4445.4|4451.7|4448.9|4448.2|4445.4|67
1599096600000|2020-09-03 01:30:00|4447.7|4444.9|4449.3|4446.5|4449.8|4447|4443.8|4441|147
1599096900000|2020-09-03 01:35:00|4449.2|4446.4|4454.2|4451.4|4456.6|4452.7|4446.8|4444|317
1599097200000|2020-09-03 01:40:00|4454.7|4451.9|4454.4|4451.6|4457.5|4454.7|4451.9|4449.1|324
1599097500000|2020-09-03 01:45:00|4454.8|4452|4457.2|4454.4|4459.8|4457|4453.4|4450.6|151
1599097800000|2020-09-03 01:50:00|4456.2|4453.4|4459.4|4456.6|4459.9|4457.1|4456.2|4453.4|40
1599098100000|2020-09-03 01:55:00|4459.9|4457.1|4465.2|4462.4|4467.6|4464.8|4459.4|4456.6|462
1599098400000|2020-09-03 02:00:00|4465.6|4462.8|4463.8|4461|4465.6|4462.8|4461.6|4458.8|152
1599098700000|2020-09-03 02:05:00|4464.2|4461.4|4462.7|4459.9|4465.2|4462.4|4460.8|4458|267
1599099000000|2020-09-03 02:10:00|4463.5|4460.7|4462.2|4459.4|4464.7|4461.9|4461.8|4459|132
1599099300000|2020-09-03 02:15:00|4461.8|4459|4460.6|4457.8|4464.2|4461.4|4460.6|4457.8|45
1599099600000|2020-09-03 02:20:00|4459.8|4457|4461.6|4458.8|4461.6|4458.8|4458.8|4456|108
1599099900000|2020-09-03 02:25:00|4461.7|4458.9|4458.7|4455.9|4462.8|4460|4457.5|4454.7|172
1599100200000|2020-09-03 02:30:00|4458.3|4455.5|4460.2|4457.4|4461.3|4458.5|4458.2|4455.4|84
1599100500000|2020-09-03 02:35:00|4460.6|4457.8|4457.7|4454.9|4461.7|4458.9|4456.7|4453.9|97
1599100800000|2020-09-03 02:40:00|4457.8|4455|4460.8|4458|4460.8|4458|4456.8|4454|143
1599101100000|2020-09-03 02:45:00|4460.5|4457.7|4460.3|4457.5|4460.8|4458|4456.8|4454|242
1599101400000|2020-09-03 02:50:00|4460.2|4457.4|4459.2|4456.4|4460.7|4457.9|4456.8|4454|156
1599101700000|2020-09-03 02:55:00|4459.3|4456.5|4456.9|4454.1|4459.8|4457|4456.7|4453.9|285
1599102000000|2020-09-03 03:00:00|4456.8|4454|4456.8|4454|4458.7|4455.9|4454|4451.2|243
1599102300000|2020-09-03 03:05:00|4456.4|4453.6|4451.8|4449|4456.8|4454|4451.8|4449|291
1599102600000|2020-09-03 03:10:00|4452.2|4449.4|4453.9|4451.1|4454|4451.2|4451.8|4449|54
1599102900000|2020-09-03 03:15:00|4453.5|4450.7|4452|4449.2|4454|4451.2|4452|4449.2|83
1599103200000|2020-09-03 03:20:00|4453|4450.2|4454|4451.2|4454|4451.2|4453|4450.2|89
1599103500000|2020-09-03 03:25:00|4453.6|4450.8|4455.9|4453.1|4455.9|4453.1|4453.5|4450.7|103
1599103800000|2020-09-03 03:30:00|4456|4453.2|4458|4455.2|4458|4455.2|4456|4453.2|34
1599104100000|2020-09-03 03:35:00|4458.4|4455.6|4459|4456.2|4460|4457.2|4458|4455.2|45
1599104400000|2020-09-03 03:40:00|4458|4455.2|4457.5|4454.7|4458|4455.2|4457|4454.2|50
1599104700000|2020-09-03 03:45:00|4457.4|4454.6|4456|4453.2|4458|4455.2|4455|4452.2|353
1599105000000|2020-09-03 03:50:00|4457|4454.2|4456.5|4453.7|4457|4454.2|4455.5|4452.7|87
1599105300000|2020-09-03 03:55:00|4457|4454.2|4457|4454.2|4458|4455.2|4456|4453.2|27
1599105600000|2020-09-03 04:00:00|4457.4|4454.6|4453.9|4451.1|4457.4|4454.6|4453|4450.2|27
1599105900000|2020-09-03 04:05:00|4454|4451.2|4457.3|4454.5|4457.8|4455|4453.9|4451.1|54
1599106200000|2020-09-03 04:10:00|4456.9|4454.1|4454.9|4452.1|4456.9|4454.1|4454.9|4452.1|17
1599106500000|2020-09-03 04:15:00|4453.9|4451.1|4453.9|4451.1|4454.8|4452|4453.9|4451.1|32
1599106800000|2020-09-03 04:20:00|4454|4451.2|4454|4451.2|4454.9|4452.1|4453.5|4450.7|12
1599107100000|2020-09-03 04:25:00|4454.9|4452.1|4455|4452.2|4456.9|4454.1|4454.9|4452.1|59
1599107400000|2020-09-03 04:30:00|4454.6|4451.8|4451|4448.2|4454.6|4451.8|4451|4448.2|137
1599107700000|2020-09-03 04:35:00|||||||||5
1599108000000|2020-09-03 04:40:00|4449.9|4447.1|4447.9|4445.1|4449.9|4447.1|4446.9|4444.1|229
1599108300000|2020-09-03 04:45:00|4447.5|4444.7|4449|4446.2|4449.9|4447.1|4447.5|4444.7|22
1599108600000|2020-09-03 04:50:00|4448.6|4445.8|4448.9|4446.1|4449|4446.2|4447.9|4445.1|14
1599108900000|2020-09-03 04:55:00|4448.5|4445.7|4448|4445.2|4448.9|4446.1|4448|4445.2|7
1599109200000|2020-09-03 05:00:00|4448.5|4445.7|4446|4443.2|4449|4446.2|4445.9|4443.1|32
1599109500000|2020-09-03 05:05:00|4446.1|4443.3|4446.1|4443.3|4446.1|4443.3|4446.1|4443.3|97
1599109800000|2020-09-03 05:10:00|4445.1|4442.3|4445.1|4442.3|4446.1|4443.3|4445.1|4442.3|39
1599110100000|2020-09-03 05:15:00|||||||||59
1599110400000|2020-09-03 05:20:00|4444.6|4441.8|4444.1|4441.3|4444.6|4441.8|4444.1|4441.3|89
1599110700000|2020-09-03 05:25:00|4443.9|4441.1|4442|4439.2|4444.1|4441.3|4441|4438.2|106
1599111000000|2020-09-03 05:30:00|4441.9|4439.1|4437.1|4434.3|4441.9|4439.1|4436.1|4433.3|195
1599111300000|2020-09-03 05:35:00|4437.9|4435.1|4439.4|4436.6|4440.1|4437.3|4437.9|4435.1|135
1599111600000|2020-09-03 05:40:00|4439.5|4436.7|4438|4435.2|4440.1|4437.3|4437.1|4434.3|495
1599111900000|2020-09-03 05:45:00|4437.9|4435.1|4439.1|4436.3|4440.1|4437.3|4437.1|4434.3|84
1599112200000|2020-09-03 05:50:00|4439.5|4436.7|4441.9|4439.1|4442.9|4440.1|4438.1|4435.3|662
1599112500000|2020-09-03 05:55:00|4441.5|4438.7|4439.1|4436.3|4441.9|4439.1|4439|4436.2|36
1599112800000|2020-09-03 06:00:00|4439|4436.2|4437|4434.2|4440.5|4437.7|4436.1|4433.3|153
1599113100000|2020-09-03 06:05:00|4437.1|4434.3|4438.5|4435.7|4439.2|4436.4|4434.6|4431.8|197
1599113400000|2020-09-03 06:10:00|4439.1|4436.3|4438|4435.2|4441.1|4438.3|4437.2|4434.4|149
1599113700000|2020-09-03 06:15:00|4437.2|4434.4|4435.1|4432.3|4438|4435.2|4433.1|4430.3|200
1599114000000|2020-09-03 06:20:00|4435.5|4432.7|4449.1|4446.3|4450.2|4447.4|4435.1|4432.3|273
1599114300000|2020-09-03 06:25:00|4449.9|4447.1|4451.1|4448.3|4453.5|4450.7|4449.9|4447.1|202
1599114600000|2020-09-03 06:30:00|4450.7|4447.9|4448|4445.2|4450.9|4448.1|4447|4444.2|148
1599114900000|2020-09-03 06:35:00|4447.6|4444.8|4444|4441.2|4450|4447.2|4443|4440.2|411
1599115200000|2020-09-03 06:40:00|4443|4440.2|4437.9|4435.1|4443|4440.2|4436.4|4433.6|268
1599115500000|2020-09-03 06:45:00|4438|4435.2|4435|4432.2|4440.8|4438|4434|4431.2|293
1599115800000|2020-09-03 06:50:00|4434|4431.2|4434.3|4431.5|4436.2|4433.4|4433|4430.2|180
1599116100000|2020-09-03 06:55:00|4434.2|4431.4|4435|4432.2|4437.1|4434.3|4431|4428.2|371
1599116400000|2020-09-03 07:00:00|4435.1|4432.3|4424.2|4421.4|4436.1|4433.3|4419|4416.2|1605
1599116700000|2020-09-03 07:05:00|4424|4421.2|4422.3|4419.5|4427.7|4424.9|4421.2|4418.4|998
1599117000000|2020-09-03 07:10:00|4422.7|4419.9|4420.4|4417.6|4423.2|4420.4|4419.4|4416.6|589
1599117300000|2020-09-03 07:15:00|4420.3|4417.5|4408.4|4405.6|4421.2|4418.4|4407.4|4404.6|4104
1599117600000|2020-09-03 07:20:00|4409.2|4406.4|4403.3|4400.5|4412.4|4409.6|4399.2|4396.4|1549
1599117900000|2020-09-03 07:25:00|4403.2|4400.4|4402.6|4399.8|4403.4|4400.6|4395.4|4392.6|1859
1599118200000|2020-09-03 07:30:00|4403|4400.2|4410.8|4408|4413.4|4410.6|4401.6|4398.8|1660
1599118500000|2020-09-03 07:35:00|4410.4|4407.6|4412.3|4409.5|4417.4|4414.6|4408.4|4405.6|865
1599118800000|2020-09-03 07:40:00|4412.4|4409.6|4407.4|4404.6|4413.3|4410.5|4405.9|4403.1|500
1599119100000|2020-09-03 07:45:00|4407.3|4404.5|4409.5|4406.7|4411.5|4408.7|4405.5|4402.7|619
1599119400000|2020-09-03 07:50:00|4409.9|4407.1|4415.3|4412.5|4419.3|4416.5|4409.9|4407.1|767
1599119700000|2020-09-03 07:55:00|4415.8|4413|4413.8|4411|4418.3|4415.5|4408.5|4405.7|1042
1599120000000|2020-09-03 08:00:00|4413.4|4410.6|4408.9|4406.1|4414.3|4411.5|4404.9|4402.1|1231
1599120300000|2020-09-03 08:05:00|4408.4|4405.6|4405.5|4402.7|4410.4|4407.6|4404.5|4401.7|1085
1599120600000|2020-09-03 08:10:00|4405.4|4402.6|4406.5|4403.7|4407.5|4404.7|4404.5|4401.7|425
1599120900000|2020-09-03 08:15:00|4407.5|4404.7|4410.5|4407.7|4410.5|4407.7|4402|4399.2|1442
1599121200000|2020-09-03 08:20:00|4410.9|4408.1|4411.3|4408.5|4415.3|4412.5|4401.5|4398.7|1210
1599121500000|2020-09-03 08:25:00|4410.9|4408.1|4406.5|4403.7|4411.3|4408.5|4403.5|4400.7|1929
1599121800000|2020-09-03 08:30:00|4407.5|4404.7|4392.4|4389.6|4409.5|4406.7|4391.5|4388.7|4356
1599122100000|2020-09-03 08:35:00|4392|4389.2|4378|4375.2|4394.4|4391.6|4377.4|4374.6|3424
1599122400000|2020-09-03 08:40:00|4378.4|4375.6|4377.4|4374.6|4382.3|4379.5|4368.5|4365.7|3736
1599122700000|2020-09-03 08:45:00|4376.5|4373.7|4373.3|4370.5|4376.5|4373.7|4368.5|4365.7|1577
1599123000000|2020-09-03 08:50:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4365.5|4362.7|2336
1599123300000|2020-09-03 08:55:00|4371.2|4368.4|4377|4374.2|4381.3|4378.5|4370.3|4367.5|2105
1599123600000|2020-09-03 09:00:00|4377.1|4374.3|4376.9|4374.1|4383.8|4381|4371.9|4369.1|2338
1599123900000|2020-09-03 09:05:00|4377.1|4374.3|4384|4381.2|4384.9|4382.1|4375.5|4372.7|1512
1599124200000|2020-09-03 09:10:00|4384.1|4381.3|4382|4379.2|4385.1|4382.3|4379.1|4376.3|817
1599124500000|2020-09-03 09:15:00|4382.1|4379.3|4384|4381.2|4386.1|4383.3|4379.1|4376.3|746
1599124800000|2020-09-03 09:20:00|4383.9|4381.1|4381.2|4378.4|4384.2|4381.4|4375.2|4372.4|1359
1599125100000|2020-09-03 09:25:00|4380.2|4377.4|4374.4|4371.6|4381.2|4378.4|4374.2|4371.4|628
1599125400000|2020-09-03 09:30:00|4374.3|4371.5|4379.8|4377|4380.3|4377.5|4374.3|4371.5|729
1599125700000|2020-09-03 09:35:00|4379.4|4376.6|4387.4|4384.6|4388.1|4385.3|4378.4|4375.6|589
1599126000000|2020-09-03 09:40:00|4388.3|4385.5|4390.4|4387.6|4392.4|4389.6|4387.4|4384.6|734
1599126300000|2020-09-03 09:45:00|4390|4387.2|4389.4|4386.6|4392.4|4389.6|4386.4|4383.6|2741
1599126600000|2020-09-03 09:50:00|4389|4386.2|4392.4|4389.6|4393.8|4391|4385.6|4382.8|680
1599126900000|2020-09-03 09:55:00|4391.6|4388.8|4388.6|4385.8|4393.4|4390.6|4388.4|4385.6|930
1599127200000|2020-09-03 10:00:00|4388.4|4385.6|4390|4387.2|4391.4|4388.6|4381.6|4378.8|1289
1599127500000|2020-09-03 10:05:00|4390.4|4387.6|4387.4|4384.6|4391.6|4388.8|4386.4|4383.6|698
1599127800000|2020-09-03 10:10:00|4387.5|4384.7|4376.4|4373.6|4389.5|4386.7|4376.4|4373.6|1028
1599128100000|2020-09-03 10:15:00|4377.3|4374.5|4375.4|4372.6|4380.4|4377.6|4375.4|4372.6|980
1599128400000|2020-09-03 10:20:00|4374.6|4371.8|4373.5|4370.7|4376.6|4373.8|4365.6|4362.8|1664
1599128700000|2020-09-03 10:25:00|4373.6|4370.8|4369.6|4366.8|4374.6|4371.8|4367.8|4365|804
1599129000000|2020-09-03 10:30:00|4368.7|4365.9|4371.6|4368.8|4374.6|4371.8|4368.7|4365.9|531
1599129300000|2020-09-03 10:35:00|4370.7|4367.9|4382.6|4379.8|4383.6|4380.8|4367.8|4365|2123
1599129600000|2020-09-03 10:40:00|4383.4|4380.6|4385.5|4382.7|4386.4|4383.6|4380.6|4377.8|850
1599129900000|2020-09-03 10:45:00|4385.4|4382.6|4389.4|4386.6|4390.4|4387.6|4381.4|4378.6|675
1599130200000|2020-09-03 10:50:00|4390.2|4387.4|4386.5|4383.7|4392.4|4389.6|4384.5|4381.7|761
1599130500000|2020-09-03 10:55:00|4386.4|4383.6|4378.7|4375.9|4388.4|4385.6|4377.7|4374.9|786
1599130800000|2020-09-03 11:00:00|4379.1|4376.3|4372.7|4369.9|4380.7|4377.9|4372.1|4369.3|636
1599131100000|2020-09-03 11:05:00|4373.5|4370.7|4373.5|4370.7|4374.7|4371.9|4369.7|4366.9|715
1599131400000|2020-09-03 11:10:00|4372.7|4369.9|4356.7|4353.9|4373.6|4370.8|4355.8|4353|2445
1599131700000|2020-09-03 11:15:00|4356.3|4353.5|4355.7|4352.9|4357.9|4355.1|4350.7|4347.9|2177
1599132000000|2020-09-03 11:20:00|4356.1|4353.3|4340.3|4337.5|4357.7|4354.9|4336.9|4334.1|3800
1599132300000|2020-09-03 11:25:00|4339.9|4337.1|4335.8|4333|4340.8|4338|4331.9|4329.1|1542
1599132600000|2020-09-03 11:30:00|4335.9|4333.1|4349.7|4346.9|4349.7|4346.9|4335.3|4332.5|1365
1599132900000|2020-09-03 11:35:00|4350.2|4347.4|4351.7|4348.9|4352.8|4350|4345.7|4342.9|621
1599133200000|2020-09-03 11:40:00|4350.7|4347.9|4348.9|4346.1|4351.9|4349.1|4346.9|4344.1|748
1599133500000|2020-09-03 11:45:00|4348.5|4345.7|4356.7|4353.9|4360.7|4357.9|4344.9|4342.1|1564
1599133800000|2020-09-03 11:50:00|4357.1|4354.3|4356.7|4353.9|4360.6|4357.8|4352.7|4349.9|742
1599134100000|2020-09-03 11:55:00|4356.6|4353.8|4366.7|4363.9|4368.7|4365.9|4355.7|4352.9|1479
1599134400000|2020-09-03 12:00:00|4365.9|4363.1|4366.7|4363.9|4371.2|4368.4|4358.9|4356.1|1262
1599134700000|2020-09-03 12:05:00|4365.7|4362.9|4363.7|4360.9|4368.8|4366|4362.7|4359.9|701
1599135000000|2020-09-03 12:10:00|4363.9|4361.1|4362.9|4360.1|4366.9|4364.1|4361.7|4358.9|549
1599135300000|2020-09-03 12:15:00|4363.7|4360.9|4359.7|4356.9|4363.7|4360.9|4356.7|4353.9|570
1599135600000|2020-09-03 12:20:00|4359.2|4356.4|4354.3|4351.5|4359.7|4356.9|4351.9|4349.1|745
1599135900000|2020-09-03 12:25:00|4353.9|4351.1|4355.4|4352.6|4357|4354.2|4352.9|4350.1|441
1599136200000|2020-09-03 12:30:00|4355.9|4353.1|4361.4|4358.6|4361.9|4359.1|4354|4351.2|638
1599136500000|2020-09-03 12:35:00|4361.8|4359|4379|4376.2|4380|4377.2|4361.8|4359|1874
1599136800000|2020-09-03 12:40:00|4380|4377.2|4369.9|4367.1|4384.8|4382|4369.9|4367.1|1485
1599137100000|2020-09-03 12:45:00|4370|4367.2|4376.8|4374|4377.7|4374.9|4368.8|4366|915
1599137400000|2020-09-03 12:50:00|4376.7|4373.9|4368|4365.2|4377.2|4374.4|4368|4365.2|339
1599137700000|2020-09-03 12:55:00|4367.8|4365|4366.8|4364|4369|4366.2|4366|4363.2|377
1599138000000|2020-09-03 13:00:00|4366.9|4364.1|4355.8|4353|4369|4366.2|4342.9|4340.1|2299
1599138300000|2020-09-03 13:05:00|4355.9|4353.1|4359.6|4356.8|4372.6|4369.8|4355.9|4353.1|1916
1599138600000|2020-09-03 13:10:00|4359.7|4356.9|4359.8|4357|4364.8|4362|4352.8|4350|1462
1599138900000|2020-09-03 13:15:00|4360.2|4357.4|4358.8|4356|4376.6|4373.8|4358.8|4356|1362
1599139200000|2020-09-03 13:20:00|4359.8|4357|4350.2|4347.4|4362.6|4359.8|4349.2|4346.4|1090
1599139500000|2020-09-03 13:25:00|4349.8|4347|4350.7|4347.9|4354.6|4351.8|4344.2|4341.4|1005
1599139800000|2020-09-03 13:30:00|4350.6|4347.8|4361.2|4358.4|4366.6|4363.8|4343.8|4341|1443
1599140100000|2020-09-03 13:35:00|4361.8|4359|4373.6|4370.8|4374.8|4372|4359.7|4356.9|1001
1599140400000|2020-09-03 13:40:00|4373.8|4371|4384.6|4381.8|4386.4|4383.6|4369.7|4366.9|2606
1599140700000|2020-09-03 13:45:00|4384.5|4381.7|4391.6|4388.8|4395|4392.2|4384.5|4381.7|2099
1599141000000|2020-09-03 13:50:00|4391|4388.2|4393|4390.2|4396.4|4393.6|4385.4|4382.6|1931
1599141300000|2020-09-03 13:55:00|4392.6|4389.8|4393.5|4390.7|4400.6|4397.8|4391.5|4388.7|1458
1599141600000|2020-09-03 14:00:00|4392.8|4390|4402.5|4399.7|4403.4|4400.6|4388.6|4385.8|2122
1599141900000|2020-09-03 14:05:00|4402.6|4399.8|4412.5|4409.7|4424.6|4421.8|4398.4|4395.6|4494
1599142200000|2020-09-03 14:10:00|4412.4|4409.6|4409.4|4406.6|4423.4|4420.6|4406.6|4403.8|2312
1599142500000|2020-09-03 14:15:00|4409.3|4406.5|4394.1|4391.3|4414.4|4411.6|4392.1|4389.3|3673
1599142800000|2020-09-03 14:20:00|4394.4|4391.6|4378.6|4375.8|4395.4|4392.6|4376.7|4373.9|1929
1599143100000|2020-09-03 14:25:00|4379.5|4376.7|4387.7|4384.9|4387.7|4384.9|4379.2|4376.4|1680
1599143400000|2020-09-03 14:30:00|4388.2|4385.4|4382.6|4379.8|4392.7|4389.9|4377.1|4374.3|2679
1599143700000|2020-09-03 14:35:00|4382.2|4379.4|4369.5|4366.7|4382.2|4379.4|4365.7|4362.9|2180
1599144000000|2020-09-03 14:40:00|4370.3|4367.5|4360.2|4357.4|4374.5|4371.7|4358.9|4356.1|3410
1599144300000|2020-09-03 14:45:00|4360.7|4357.9|4348.9|4346.1|4362.7|4359.9|4348.9|4346.1|2247
1599144600000|2020-09-03 14:50:00|4349.7|4346.9|4357.9|4355.1|4359.9|4357.1|4349.7|4346.9|1213
1599144900000|2020-09-03 14:55:00|4358.4|4355.6|4361.8|4359|4363.8|4361|4351.9|4349.1|2637
1599145200000|2020-09-03 15:00:00|4361.7|4358.9|4356.7|4353.9|4363.7|4360.9|4347.9|4345.1|2707
1599145500000|2020-09-03 15:05:00|4356.8|4354|4357.8|4355|4364.9|4362.1|4351.8|4349|1785
1599145800000|2020-09-03 15:10:00|4358.6|4355.8|4350.7|4347.9|4359.7|4356.9|4348.7|4345.9|1587
1599146100000|2020-09-03 15:15:00|4349.9|4347.1|4343.8|4341|4352.7|4349.9|4336.8|4334|3523
1599146400000|2020-09-03 15:20:00|4343.7|4340.9|4330.3|4327.5|4346.7|4343.9|4326.8|4324|5827
1599146700000|2020-09-03 15:25:00|4329.9|4327.1|4332.8|4330|4345.7|4342.9|4329.7|4326.9|6771
1599147000000|2020-09-03 15:30:00|4332.9|4330.1|4334.4|4331.6|4338.9|4336.1|4326.9|4324.1|3854
1599147300000|2020-09-03 15:35:00|4333.9|4331.1|4336.8|4334|4343.8|4341|4330.9|4328.1|1954
1599147600000|2020-09-03 15:40:00|4336.9|4334.1|4348|4345.2|4355.9|4353.1|4334.9|4332.1|1940
1599147900000|2020-09-03 15:45:00|4348.2|4345.4|4349.5|4346.7|4356|4353.2|4342|4339.2|1543
1599148200000|2020-09-03 15:50:00|4349|4346.2|4373|4370.2|4373.4|4370.6|4349|4346.2|2705
1599148500000|2020-09-03 15:55:00|4373.4|4370.6|4381|4378.2|4384.4|4381.6|4373.4|4370.6|2936
1599148800000|2020-09-03 16:00:00|4380.6|4377.8|4401.8|4399|4403|4400.2|4380.6|4377.8|4532
1599149100000|2020-09-03 16:05:00|4402|4399.2|4405|4402.2|4405|4402.2|4394|4391.2|1817
1599149400000|2020-09-03 16:10:00|4405.4|4402.6|4405|4402.2|4407|4404.2|4401|4398.2|1136
1599149700000|2020-09-03 16:15:00|4406|4403.2|4404.6|4401.8|4409|4406.2|4399.1|4396.3|1662
1599150000000|2020-09-03 16:20:00|4404.2|4401.4|4400|4397.2|4408|4405.2|4400|4397.2|726
1599150300000|2020-09-03 16:25:00|4399.2|4396.4|4407|4404.2|4408.2|4405.4|4399.1|4396.3|757
1599150600000|2020-09-03 16:30:00|4407.1|4404.3|4412.2|4409.4|4418|4415.2|4405.2|4402.4|1650
1599150900000|2020-09-03 16:35:00|4411.8|4409|4405.2|4402.4|4412.2|4409.4|4398.2|4395.4|1070
1599151200000|2020-09-03 16:40:00|4405.6|4402.8|4414.1|4411.3|4418|4415.2|4405.2|4402.4|1029
1599151500000|2020-09-03 16:45:00|4414.2|4411.4|4414|4411.2|4421|4418.2|4408.2|4405.4|1905
1599151800000|2020-09-03 16:50:00|4413.6|4410.8|4421.5|4418.7|4424.8|4422|4413.6|4410.8|983
1599152100000|2020-09-03 16:55:00|4421.1|4418.3|4416.8|4414|4423.8|4421|4413.6|4410.8|1406
1599152400000|2020-09-03 17:00:00|4417|4414.2|4405.8|4403|4419.4|4416.6|4400|4397.2|1650
1599152700000|2020-09-03 17:05:00|4406|4403.2|4427.9|4425.1|4431.2|4428|4405|4402.2|2001
1599153000000|2020-09-03 17:10:00|4428|4425.2|4428.9|4426.1|4434|4431.2|4426|4423.2|1851
1599153300000|2020-09-03 17:15:00|4427.9|4425.1|4427.1|4424.3|4434.9|4432.1|4422.2|4419.4|1429
1599153600000|2020-09-03 17:20:00|4426.7|4423.9|4424.2|4421.4|4431.8|4429|4424.2|4421.4|845
1599153900000|2020-09-03 17:25:00|4424.3|4421.5|4419.3|4416.5|4426.2|4423.4|4414.1|4411.3|1010
1599154200000|2020-09-03 17:30:00|4418.6|4415.8|4415.3|4412.5|4424.1|4421.3|4415.1|4412.3|984
1599154500000|2020-09-03 17:35:00|4415.7|4412.9|4423.1|4420.3|4427.1|4424.3|4415.7|4412.9|918
1599154800000|2020-09-03 17:40:00|4423.9|4421.1|4417.3|4414.5|4429.1|4426.3|4415.3|4412.5|583
1599155100000|2020-09-03 17:45:00|4417.7|4414.9|4409.3|4406.5|4422.3|4419.5|4406.9|4404.1|1476
1599155400000|2020-09-03 17:50:00|4408.9|4406.1|4418.5|4415.7|4420.5|4417.7|4408.9|4406.1|1659
1599155700000|2020-09-03 17:55:00|4418.4|4415.6|4413.4|4410.6|4418.5|4415.7|4413.4|4410.6|1176
1599156000000|2020-09-03 18:00:00|4413.8|4411|4421.9|4419.1|4424.3|4421.5|4413.3|4410.5|1341
1599156300000|2020-09-03 18:05:00|4421.5|4418.7|4424.5|4421.7|4425.5|4422.7|4417.4|4414.6|1708
1599156600000|2020-09-03 18:10:00|4423.7|4420.9|4419.9|4417.1|4426.4|4423.6|4417.4|4414.6|4668
1599156900000|2020-09-03 18:15:00|4420.6|4417.8|4402.5|4399.7|4420.7|4417.9|4399.7|4396.9|3857
1599157200000|2020-09-03 18:20:00|4402.8|4400|4413.8|4411|4420.5|4417.7|4402.3|4399.5|3058
1599157500000|2020-09-03 18:25:00|4414.3|4411.5|4416.6|4413.8|4422.8|4420|4412.8|4410|7582
1599157800000|2020-09-03 18:30:00|4416.1|4413.3|4419.9|4417.1|4423.9|4421.1|4412.1|4409.3|3160
1599158100000|2020-09-03 18:35:00|4419.4|4416.6|4419.9|4417.1|4420.8|4418|4417|4414.2|428
1599158400000|2020-09-03 18:40:00|4419.8|4417|4417.9|4415.1|4420.8|4418|4417|4414.2|451
1599158700000|2020-09-03 18:45:00|4417.4|4414.6|4419|4416.2|4421.8|4419|4417|4414.2|304
1599159000000|2020-09-03 18:50:00|4418.4|4415.6|4418|4415.2|4420.4|4417.6|4417.8|4415|124
1599159300000|2020-09-03 18:55:00|4417.9|4415.1|4407.4|4404.6|4417.9|4415.1|4407|4404.2|346
1599159600000|2020-09-03 19:00:00|4407.8|4405|4406.4|4403.6|4410.9|4408.1|4405|4402.2|207
1599159900000|2020-09-03 19:05:00|4406|4403.2|4406.4|4403.6|4408.4|4405.6|4403.9|4401.1|195
1599160200000|2020-09-03 19:10:00|4406.9|4404.1|4407|4404.2|4407.4|4404.6|4403.8|4401|145
1599160500000|2020-09-03 19:15:00|4407.8|4405|4405.4|4402.6|4408.9|4406.1|4404.9|4402.1|73
1599160800000|2020-09-03 19:20:00|4405|4402.2|4402.6|4399.8|4406.6|4403.8|4401.6|4398.8|991
1599161100000|2020-09-03 19:25:00|4402.2|4399.4|4402.6|4399.8|4407.7|4404.9|4399.6|4396.8|160
1599161400000|2020-09-03 19:30:00|4402.7|4399.9|4402.7|4399.9|4404.7|4401.9|4400.3|4397.5|220
1599161700000|2020-09-03 19:35:00|4403.2|4400.4|4411.2|4408.4|4413.1|4410.3|4402.8|4400|503
1599162000000|2020-09-03 19:40:00|4410.9|4408.1|4411|4408.2|4411|4408.2|4406.9|4404.1|205
1599162300000|2020-09-03 19:45:00|4411.8|4409|4408.1|4405.3|4412|4409.2|4408|4405.2|171
1599162600000|2020-09-03 19:50:00|4408|4405.2|4409.7|4406.9|4413|4410.2|4407|4404.2|431
1599162900000|2020-09-03 19:55:00|4409.9|4407.1|4409.4|4406.6|4410.9|4408.1|4408.9|4406.1|111
1599163200000|2020-09-03 20:00:00|4409|4406.2|4411.5|4408.7|4412|4409.2|4409|4406.2|127
1599163500000|2020-09-03 20:05:00|4411.9|4409.1|4413.6|4410.8|4414|4411.2|4411|4408.2|59
1599163800000|2020-09-03 20:10:00|4413|4410.2|4411|4408.2|4413|4410.2|4410|4407.2|31
1599164100000|2020-09-03 20:15:00|4411.4|4408.6|4411|4408.2|4412.4|4409.6|4410.9|4408.1|41
1599164400000|2020-09-03 20:20:00|4410.9|4408.1|4413.8|4411|4413.9|4411.1|4410.9|4408.1|163
1599164700000|2020-09-03 20:25:00|4414|4411.2|4411.6|4408.8|4414|4411.2|4411|4408.2|47
1599165000000|2020-09-03 20:30:00|4411.2|4408.4|4413.6|4410.8|4414|4411.2|4410.6|4407.8|185
1599165300000|2020-09-03 20:35:00|4413.2|4410.4|4412|4409.2|4413.2|4410.4|4412|4409.2|43
1599165600000|2020-09-03 20:40:00|4413|4410.2|4413.5|4410.7|4415|4412.2|4412|4409.2|160
1599165900000|2020-09-03 20:45:00|4413.6|4410.8|4415.1|4412.3|4415.1|4412.3|4413.1|4410.3|190
1599166200000|2020-09-03 20:50:00|4415.5|4412.7|4415.1|4412.3|4416.5|4413.7|4415.1|4412.3|132
1599166500000|2020-09-03 20:55:00|4415.5|4412.7|4413.4|4410.6|4416|4413.2|4412.8|4410|92
1599166800000|2020-09-03 21:00:00|4413.5|4410.7|4412.9|4410.1|4413.7|4410.7|4412.9|4409.6|36
1599167100000|2020-09-03 21:05:00|4412.5|4409.7|4412.5|4409.7|4412.5|4409.7|4412.5|4409.7|1
1599167400000|2020-09-03 21:10:00|4412.6|4409.8|4413.7|4409.7|4414.1|4411.3|4412.6|4409.5|10
1599167700000|2020-09-03 21:15:00|4417|4407|4417.2|4407.2|4417.2|4407.2|4417|4407|0
1599168000000|2020-09-03 21:20:00|4414.6|4410.6|4413.8|4409.8|4414.6|4410.8|4413.6|4409.8|0
1599168300000|2020-09-03 21:25:00|4416.7|4412.7|4413.9|4411.1|4418.7|4412.7|4413.6|4408.3|15
1599168600000|2020-09-03 21:30:00|4413.6|4410.8|4412.2|4409.4|4413.8|4410.8|4412.2|4409.4|52
1599168900000|2020-09-03 21:35:00|4412.7|4409.9|4413.6|4410.8|4414.7|4410.9|4412.2|4409.4|2
1599169200000|2020-09-03 21:40:00|4413.8|4409.8|4412.6|4409.8|4413.8|4410|4412.6|4409.8|4
1599169500000|2020-09-03 21:45:00|4412.7|4409.9|4412.7|4409.9|4417.3|4411.8|4412.7|4407.3|12
1599169800000|2020-09-03 21:50:00|4413.1|4410.3|4413.7|4410.9|4418.8|4411.9|4413.1|4408.8|0
1599170100000|2020-09-03 21:55:00|4413.9|4409.9|4412.8|4410|4413.9|4410|4412.7|4409.8|10
1599170400000|2020-09-03 22:00:00|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|0
1599177600000|2020-09-04 00:00:00|4385.3|4382.5|4391.7|4388.9|4395.2|4392.4|4384.8|4382|291
1599177900000|2020-09-04 00:05:00|4391.9|4389.1|4392.7|4389.9|4393.2|4390.4|4389.2|4386.4|112
1599178200000|2020-09-04 00:10:00|4393.2|4390.4|4392.3|4389.5|4393.4|4390.6|4387.9|4385.1|224
1599178500000|2020-09-04 00:15:00|4393.3|4390.5|4396.1|4393.3|4396.3|4393.5|4391.9|4389.1|170
1599178800000|2020-09-04 00:20:00|4396.3|4393.5|4393.3|4390.5|4397.1|4394.3|4393.2|4390.4|41
1599179100000|2020-09-04 00:25:00|4394|4391.2|4394.3|4391.5|4396.3|4393.5|4393.3|4390.5|27
1599179400000|2020-09-04 00:30:00|4393.9|4391.1|4401.3|4398.5|4401.7|4398.9|4393.9|4391.1|58
1599179700000|2020-09-04 00:35:00|4400.8|4398|4394.8|4392|4401.8|4399|4394.3|4391.5|38
1599180000000|2020-09-04 00:40:00|4394.4|4391.6|4393.8|4391|4398.7|4395.9|4392.4|4389.6|46
1599180300000|2020-09-04 00:45:00|4393.3|4390.5|4395.9|4393.1|4397.3|4394.5|4390.3|4387.5|72
1599180600000|2020-09-04 00:50:00|4395.5|4392.7|4398.8|4396|4398.8|4396|4395.3|4392.5|45
1599180900000|2020-09-04 00:55:00|4398.7|4395.9|4393.8|4391|4398.7|4395.9|4393.3|4390.5|31
1599181200000|2020-09-04 01:00:00|4394.3|4391.5|4403.3|4400.5|4407.2|4404.4|4394.3|4391.5|169
1599181500000|2020-09-04 01:05:00|4402.9|4400.1|4402.3|4399.5|4406.7|4403.9|4400.3|4397.5|91
1599181800000|2020-09-04 01:10:00|4402.7|4399.9|4400.7|4397.9|4403.3|4400.5|4399.3|4396.5|63
1599182100000|2020-09-04 01:15:00|4401.2|4398.4|4398.1|4395.3|4402.3|4399.5|4397.3|4394.5|174
1599182400000|2020-09-04 01:20:00|4398.2|4395.4|4394.3|4391.5|4398.2|4395.4|4393.8|4391|45
1599182700000|2020-09-04 01:25:00|4393.9|4391.1|4394.3|4391.5|4395.3|4392.5|4393.2|4390.4|178
1599183000000|2020-09-04 01:30:00|4393.9|4391.1|4392.8|4390|4395.3|4392.5|4388.3|4385.5|69
1599183300000|2020-09-04 01:35:00|4392.3|4389.5|4390.3|4387.5|4393.3|4390.5|4389.3|4386.5|72
1599183600000|2020-09-04 01:40:00|4390|4387.2|4389.4|4386.6|4391.7|4388.9|4389.4|4386.6|40
1599183900000|2020-09-04 01:45:00|4389|4386.2|4394.2|4391.4|4394.7|4391.9|4388.4|4385.6|176
1599184200000|2020-09-04 01:50:00|4393.4|4390.6|4392.4|4389.6|4393.5|4390.7|4390.4|4387.6|92
1599184500000|2020-09-04 01:55:00|4392.8|4390|4392.4|4389.6|4393.4|4390.6|4391.4|4388.6|81
1599184800000|2020-09-04 02:00:00|4392.8|4390|4392|4389.2|4393.4|4390.6|4390.6|4387.8|293
1599185100000|2020-09-04 02:05:00|4392.4|4389.6|4391.6|4388.8|4394.6|4391.8|4390.6|4387.8|191
1599185400000|2020-09-04 02:10:00|4391.2|4388.4|4387.6|4384.8|4391.6|4388.8|4387.6|4384.8|54
1599185700000|2020-09-04 02:15:00|4388.6|4385.8|4390.1|4387.3|4391.7|4388.9|4387.6|4384.8|297
1599186000000|2020-09-04 02:20:00|4389.6|4386.8|4386.6|4383.8|4391.2|4388.4|4386|4383.2|83
1599186300000|2020-09-04 02:25:00|4387.5|4384.7|4385|4382.2|4387.6|4384.8|4384.5|4381.7|52
1599186600000|2020-09-04 02:30:00|4385.4|4382.6|4378.4|4375.6|4385.5|4382.7|4376|4373.2|159
1599186900000|2020-09-04 02:35:00|4377.6|4374.8|4379.5|4376.7|4380|4377.2|4377.4|4374.6|37
1599187200000|2020-09-04 02:40:00|4379|4376.2|4381.4|4378.6|4382|4379.2|4378.5|4375.7|59
1599187500000|2020-09-04 02:45:00|4380.6|4377.8|4377.4|4374.6|4380.6|4377.8|4377.3|4374.5|44
1599187800000|2020-09-04 02:50:00|4377.5|4374.7|4373.4|4370.6|4378|4375.2|4373|4370.2|162
1599188100000|2020-09-04 02:55:00|4372.7|4369.9|4371.7|4368.9|4374|4371.2|4371.7|4368.9|139
1599188400000|2020-09-04 03:00:00|4371.3|4368.5|4369.8|4367|4372.7|4369.9|4366.7|4363.9|161
1599188700000|2020-09-04 03:05:00|4369.7|4366.9|4370.8|4368|4372.7|4369.9|4369.7|4366.9|91
1599189000000|2020-09-04 03:10:00|4369.8|4367|4370.3|4367.5|4371.8|4369|4368.7|4365.9|198
1599189300000|2020-09-04 03:15:00|4369.9|4367.1|4372.8|4370|4373.2|4370.4|4368.8|4366|68
1599189600000|2020-09-04 03:20:00|4373.2|4370.4|4375.7|4372.9|4376.7|4373.9|4373.2|4370.4|84
1599189900000|2020-09-04 03:25:00|4376.1|4373.3|4377.3|4374.5|4377.7|4374.9|4375.3|4372.5|70
1599190200000|2020-09-04 03:30:00|4377.7|4374.9|4379.7|4376.9|4380.7|4377.9|4376.8|4374|59
1599190500000|2020-09-04 03:35:00|4379.8|4377|4379.3|4376.5|4380.3|4377.5|4377.8|4375|105
1599190800000|2020-09-04 03:40:00|4379.7|4376.9|4379.3|4376.5|4381.3|4378.5|4378.8|4376|40
1599191100000|2020-09-04 03:45:00|4378.9|4376.1|4379.7|4376.9|4380.2|4377.4|4378.8|4376|140
1599191400000|2020-09-04 03:50:00|4379.3|4376.5|4377.7|4374.9|4379.7|4376.9|4377.3|4374.5|29
1599191700000|2020-09-04 03:55:00|4377.3|4374.5|4374.7|4371.9|4377.3|4374.5|4374.7|4371.9|64
1599192000000|2020-09-04 04:00:00|4374.3|4371.5|4375.7|4372.9|4375.7|4372.9|4373.7|4370.9|27
1599192300000|2020-09-04 04:05:00|4375.3|4372.5|4377.5|4374.7|4377.9|4375.1|4375.3|4372.5|33
1599192600000|2020-09-04 04:10:00|4377.4|4374.6|4374.4|4371.6|4377.4|4374.6|4373.9|4371.1|35
1599192900000|2020-09-04 04:15:00|4374.7|4371.9|4373.3|4370.5|4375.8|4373|4373.3|4370.5|86
1599193200000|2020-09-04 04:20:00|4373.6|4370.8|4374.4|4371.6|4374.8|4372|4372.9|4370.1|18
1599193500000|2020-09-04 04:25:00|4374.8|4372|4374.8|4372|4375.4|4372.6|4372.9|4370.1|23
1599193800000|2020-09-04 04:30:00|4375.8|4373|4382.9|4380.1|4388.3|4385.5|4375.8|4373|175
1599194100000|2020-09-04 04:35:00|4382.4|4379.6|4379.9|4377.1|4383.4|4380.6|4378.8|4376|287
1599194400000|2020-09-04 04:40:00|4380.4|4377.6|4379.9|4377.1|4381.4|4378.6|4379.9|4377.1|64
1599194700000|2020-09-04 04:45:00|4380.9|4378.1|4378.8|4376|4380.9|4378.1|4378.8|4376|42
1599195000000|2020-09-04 04:50:00|4378.9|4376.1|4379.4|4376.6|4379.9|4377.1|4378.4|4375.6|30
1599195300000|2020-09-04 04:55:00|4379.3|4376.5|4379.9|4377.1|4380.9|4378.1|4378.9|4376.1|19
1599195600000|2020-09-04 05:00:00|4379.8|4377|4381.8|4379|4381.8|4379|4379.8|4377|33
1599195900000|2020-09-04 05:05:00|4382.6|4379.8|4385.8|4383|4386.8|4384|4382.6|4379.8|29
1599196200000|2020-09-04 05:10:00|4386.2|4383.4|4384.4|4381.6|4386.2|4383.4|4384.4|4381.6|22
1599196500000|2020-09-04 05:15:00|4384.8|4382|4382.4|4379.6|4384.8|4382|4382.4|4379.6|20
1599196800000|2020-09-04 05:20:00|4382.1|4379.3|4383.2|4380.4|4383.8|4381|4381.9|4379.1|8
1599197100000|2020-09-04 05:25:00|4383.3|4380.5|4385.4|4382.6|4386.3|4383.5|4382.4|4379.6|57
1599197400000|2020-09-04 05:30:00|4385.7|4382.9|4383|4380.2|4386.7|4383.9|4383|4380.2|136
1599197700000|2020-09-04 05:35:00|4383.8|4381|4383.5|4380.7|4384.5|4381.7|4381.8|4379|28
1599198000000|2020-09-04 05:40:00|4383.8|4381|4386.4|4383.6|4386.9|4384.1|4383.8|4381|19
1599198300000|2020-09-04 05:45:00|4387|4384.2|4386.9|4384.1|4388|4385.2|4386|4383.2|12
1599198600000|2020-09-04 05:50:00|4387|4384.2|4383.9|4381.1|4387.5|4384.7|4383|4380.2|29
1599198900000|2020-09-04 05:55:00|4384.2|4381.4|4385.5|4382.7|4385.9|4383.1|4383|4380.2|49
1599199200000|2020-09-04 06:00:00|4385|4382.2|4381.8|4379|4389.9|4387.1|4377.9|4375.1|239
1599199500000|2020-09-04 06:05:00|4381.9|4379.1|4390.9|4388.1|4391.3|4388.5|4381.9|4379.1|175
1599199800000|2020-09-04 06:10:00|4390.8|4388|4387.9|4385.1|4392.8|4390|4386.9|4384.1|101
1599200100000|2020-09-04 06:15:00|4387.8|4385|4389.4|4386.6|4389.9|4387.1|4384.9|4382.1|90
1599200400000|2020-09-04 06:20:00|4389.8|4387|4385.3|4382.5|4389.9|4387.1|4383.9|4381.1|90
1599200700000|2020-09-04 06:25:00|4385.4|4382.6|4388.3|4385.5|4388.8|4386|4383.9|4381.1|117
1599201000000|2020-09-04 06:30:00|4388.7|4385.9|4389.8|4387|4389.8|4387|4383.9|4381.1|179
1599201300000|2020-09-04 06:35:00|4389.9|4387.1|4391.5|4388.7|4392.9|4390.1|4388.9|4386.1|79
1599201600000|2020-09-04 06:40:00|4391.9|4389.1|4393.4|4390.6|4394.8|4392|4391|4388.2|75
1599201900000|2020-09-04 06:45:00|4393.9|4391.1|4394.3|4391.5|4398|4395.2|4392.9|4390.1|125
1599202200000|2020-09-04 06:50:00|4394.7|4391.9|4392.9|4390.1|4394.9|4392.1|4392.5|4389.7|67
1599202500000|2020-09-04 06:55:00|4393.3|4390.5|4378.2|4375.4|4393.9|4391.1|4378.1|4375.3|528
1599202800000|2020-09-04 07:00:00|4378.1|4375.3|4378.1|4375.3|4381.1|4378.3|4372.9|4370.1|771
1599203100000|2020-09-04 07:05:00|4377.9|4375.1|4385.9|4383.1|4385.9|4383.1|4376.9|4374.1|229
1599203400000|2020-09-04 07:10:00|4386.1|4383.3|4396.1|4393.3|4397.1|4394.3|4386.1|4383.3|317
1599203700000|2020-09-04 07:15:00|4395.1|4392.3|4400.1|4397.3|4401.1|4398.3|4395|4392.2|385
1599204000000|2020-09-04 07:20:00|4399.3|4396.5|4403|4400.2|4403.1|4400.3|4395.1|4392.3|596
1599204300000|2020-09-04 07:25:00|4402.6|4399.8|4408.1|4405.3|4408.5|4405.7|4402.1|4399.3|412
1599204600000|2020-09-04 07:30:00|4408.9|4406.1|4417.9|4415.1|4420.9|4418.1|4405.1|4402.3|1279
1599204900000|2020-09-04 07:35:00|4417.7|4414.9|4425|4422.2|4425.4|4422.6|4416.9|4414.1|1987
1599205200000|2020-09-04 07:40:00|4425.4|4422.6|4421.9|4419.1|4433.4|4430.6|4421.9|4419.1|2291
1599205500000|2020-09-04 07:45:00|4420.9|4418.1|4428.9|4426.1|4431.9|4429.1|4418.9|4416.1|751
1599205800000|2020-09-04 07:50:00|4428.8|4426|4437.8|4435|4437.8|4435|4428.8|4426|915
1599206100000|2020-09-04 07:55:00|4437.9|4435.1|4430.8|4428|4444.7|4441.9|4429.9|4427.1|1206
1599206400000|2020-09-04 08:00:00|4430.9|4428.1|4428.9|4426.1|4438.8|4436|4428|4425.2|1299
1599206700000|2020-09-04 08:05:00|4428|4425.2|4439.8|4437|4439.9|4437.1|4427.4|4424.6|940
1599207000000|2020-09-04 08:10:00|4439.9|4437.1|4440.9|4438.1|4441.8|4439|4435.9|4431|675
1599207300000|2020-09-04 08:15:00|4441.7|4438.9|4438.9|4436.1|4448.8|4446|4438.9|4436.1|932
1599207600000|2020-09-04 08:20:00|4439.7|4436.9|4441.9|4439.1|4443.9|4441.1|4435.9|4433.1|641
1599207900000|2020-09-04 08:25:00|4441.8|4439|4437.9|4435.1|4443.8|4441|4435.9|4433.1|2988
1599208200000|2020-09-04 08:30:00|4436.4|4433.6|4438.3|4435.5|4440.8|4438|4433|4430.2|3824
1599208500000|2020-09-04 08:35:00|4438.7|4435.9|4444.7|4441.9|4447.7|4444.9|4438.3|4435.5|1399
1599208800000|2020-09-04 08:40:00|4443.9|4441.1|4449.4|4446.6|4452.9|4450.1|4442.8|4440|891
1599209100000|2020-09-04 08:45:00|4448.9|4446.1|4449.9|4447.1|4453.8|4451|4446.9|4444.1|562
1599209400000|2020-09-04 08:50:00|4450.3|4447.5|4453.1|4450.3|4456|4453.2|4449.9|4447.1|428
1599209700000|2020-09-04 08:55:00|4453|4450.2|4451|4448.2|4455.3|4452.5|4449.8|4447|736
1599210000000|2020-09-04 09:00:00|4450.2|4447.4|4446|4443.2|4450.8|4448|4445.8|4443|695
1599210300000|2020-09-04 09:05:00|4446.3|4443.5|4446|4443.2|4449.7|4446.9|4445|4442.2|1184
1599210600000|2020-09-04 09:10:00|4445.9|4443.1|4436.9|4434.1|4446|4443.2|4435|4432.2|1189
1599210900000|2020-09-04 09:15:00|4436.5|4433.7|4433|4430.2|4436.9|4434.1|4431|4428.2|492
1599211200000|2020-09-04 09:20:00|4432|4429.2|4433|4430.2|4435.9|4433.1|4432|4429.2|410
1599211500000|2020-09-04 09:25:00|4432.8|4430|4440.9|4438.1|4440.9|4438.1|4432|4429.2|466
1599211800000|2020-09-04 09:30:00|4440.8|4438|4439.4|4436.6|4440.9|4438.1|4437|4434.2|768
1599212100000|2020-09-04 09:35:00|4439.5|4436.7|4451.4|4448.6|4451.4|4448.6|4439|4436.2|1039
1599212400000|2020-09-04 09:40:00|4451|4448.2|4452.8|4450|4455.8|4453|4450.8|4448|536
1599212700000|2020-09-04 09:45:00|4453.8|4451|4451.3|4448.5|4455.8|4453|4450.8|4448|676
1599213000000|2020-09-04 09:50:00|4450.9|4448.1|4451.8|4449|4453.6|4450.8|4448.8|4446|464
1599213300000|2020-09-04 09:55:00|4451.7|4448.9|4463.3|4460.5|4464.4|4461.6|4449.8|4447|2574
1599213600000|2020-09-04 10:00:00|4463.4|4460.6|4461.4|4458.6|4464.3|4461.5|4459.6|4456.8|1059
1599213900000|2020-09-04 10:05:00|4460.9|4458.1|4465.3|4462.5|4467.3|4464.5|4459.6|4456.8|934
1599214200000|2020-09-04 10:10:00|4465.7|4462.9|4461.3|4458.5|4466.3|4463.5|4460|4457.2|854
1599214500000|2020-09-04 10:15:00|4460.5|4457.7|4455.5|4452.7|4461.3|4458.5|4453.5|4450.7|756
1599214800000|2020-09-04 10:20:00|4456.2|4453.4|4450.6|4447.8|4459.5|4456.7|4450.6|4447.8|574
1599215100000|2020-09-04 10:25:00|4450.5|4447.7|4454.4|4451.6|4454.5|4451.7|4448.5|4445.7|756
1599215400000|2020-09-04 10:30:00|4454.5|4451.7|4456.6|4453.8|4459.4|4456.6|4451.5|4448.7|341
1599215700000|2020-09-04 10:35:00|4456.5|4453.7|4452.6|4449.8|4456.6|4453.8|4450.5|4447.7|392
1599216000000|2020-09-04 10:40:00|4452.2|4449.4|4453.6|4450.8|4455.6|4452.8|4452|4449.2|203
1599216300000|2020-09-04 10:45:00|4454|4451.2|4451.4|4448.6|4454.5|4451.7|4448.5|4445.7|208
1599216600000|2020-09-04 10:50:00|4451.6|4448.8|4453.6|4450.8|4454.6|4451.8|4451|4448.2|105
1599216900000|2020-09-04 10:55:00|4454.6|4451.8|4454.6|4451.8|4456.6|4453.8|4454.6|4451.8|287
1599217200000|2020-09-04 11:00:00|4455.4|4452.6|4446.3|4443.5|4458.4|4455.6|4445.4|4442.6|575
1599217500000|2020-09-04 11:05:00|4445.9|4443.1|4452.4|4449.6|4456.3|4453.5|4445.9|4443.1|280
1599217800000|2020-09-04 11:10:00|4453.3|4450.5|4447.4|4444.6|4453.9|4451.1|4445.4|4441.5|431
1599218100000|2020-09-04 11:15:00|4447.8|4445|4446.2|4443.4|4449.3|4446.5|4445.3|4442.5|239
1599218400000|2020-09-04 11:20:00|4446.3|4443.5|4453.4|4450.6|4454.2|4451.4|4444.8|4442|134
1599218700000|2020-09-04 11:25:00|4453.3|4450.5|4449.3|4446.5|4453.4|4450.6|4448.3|4445.5|285
1599219000000|2020-09-04 11:30:00|4450.1|4447.3|4444.3|4441.5|4451.2|4448.4|4443.4|4440.6|335
1599219300000|2020-09-04 11:35:00|4444.2|4441.4|4443.2|4440.4|4445.4|4442.6|4442.4|4439.6|217
1599219600000|2020-09-04 11:40:00|4443.3|4440.5|4440.8|4438|4443.7|4440.9|4438.3|4435.5|1031
1599219900000|2020-09-04 11:45:00|4440.9|4438.1|4437.4|4434.6|4440.9|4438.1|4437.4|4434.6|151
1599220200000|2020-09-04 11:50:00|4438.2|4435.4|4436.1|4433.3|4439.4|4436.6|4435.9|4433.1|1597
1599220500000|2020-09-04 11:55:00|4435.6|4432.8|4436.5|4433.7|4437.5|4434.7|4433.4|4430.6|221
1599220800000|2020-09-04 12:00:00|4437.2|4434.4|4437.5|4434.7|4440.5|4437.7|4436.1|4433.3|1404
1599221100000|2020-09-04 12:05:00|4437.3|4434.5|4419.3|4416.5|4438.3|4435.5|4417.5|4411.1|1288
1599221400000|2020-09-04 12:10:00|4420.2|4417.4|4427.4|4424.6|4427.4|4424.6|4419.5|4416.7|1132
1599221700000|2020-09-04 12:15:00|4427.2|4424.4|4429.2|4426.4|4430.5|4427.7|4426.2|4423.4|641
1599222000000|2020-09-04 12:20:00|4429.4|4426.6|4431.4|4428.6|4431.4|4428.6|4426|4423.2|528
1599222300000|2020-09-04 12:25:00|4431.5|4428.7|4432.7|4429.9|4432.7|4429.9|4428.7|4425.9|577
1599222600000|2020-09-04 12:30:00|4432|4429.2|4432.5|4429.7|4434.6|4431.8|4417.7|4414.9|1939
1599222900000|2020-09-04 12:35:00|4431.7|4428.9|4410.5|4407.7|4431.7|4428.9|4409.6|4406.8|1152
1599223200000|2020-09-04 12:40:00|4410.6|4407.8|4413.7|4410.9|4422.5|4419.7|4407.5|4404.7|1698
1599223500000|2020-09-04 12:45:00|4413.1|4410.3|4422.6|4419.8|4428.5|4425.7|4410.7|4407.9|1404
1599223800000|2020-09-04 12:50:00|4422.2|4419.4|4409.7|4406.9|4423.1|4420.3|4407.7|4404.9|721
1599224100000|2020-09-04 12:55:00|4409.2|4406.4|4408.4|4405.6|4410.5|4407.7|4402.5|4399.7|1213
1599224400000|2020-09-04 13:00:00|4408.6|4405.8|4396.3|4393.5|4408.6|4405.8|4380.6|4377.8|3097
1599224700000|2020-09-04 13:05:00|4396.1|4393.3|4390.8|4388|4398.6|4395.8|4387.8|4385|944
1599225000000|2020-09-04 13:10:00|4390.4|4387.6|4392.8|4390|4393.5|4390.7|4383.8|4381|1256
1599225300000|2020-09-04 13:15:00|4392.7|4389.9|4384.7|4381.9|4393.5|4390.7|4380.8|4378|735
1599225600000|2020-09-04 13:20:00|4385.5|4382.7|4379.7|4376.9|4387.5|4384.7|4375.7|4372.9|799
1599225900000|2020-09-04 13:25:00|4379.5|4376.7|4378.5|4375.7|4380.5|4377.7|4373.5|4370.7|1366
1599226200000|2020-09-04 13:30:00|4378.2|4375.4|4380.6|4377.8|4384.6|4381.8|4374|4371.2|2865
1599226500000|2020-09-04 13:35:00|4380.9|4378.1|4374.7|4371.9|4382.3|4379.5|4373.6|4370.8|1678
1599226800000|2020-09-04 13:40:00|4374.6|4371.8|4361.6|4358.8|4378.2|4375.4|4359.2|4356.4|2242
1599227100000|2020-09-04 13:45:00|4361.2|4358.4|4362.8|4360|4366.7|4363.9|4358.8|4356|1444
1599227400000|2020-09-04 13:50:00|4363.2|4360.4|4359.7|4356.9|4367.6|4364.8|4356.8|4354|2135
1599227700000|2020-09-04 13:55:00|4360.6|4357.8|4353.2|4350.4|4367.8|4365|4350.6|4347.8|1799
1599228000000|2020-09-04 14:00:00|4352.8|4350|4346.6|4343.8|4358.8|4356|4343.8|4341|2344
1599228300000|2020-09-04 14:05:00|4346.7|4343.9|4338.8|4336|4349.6|4346.8|4334.8|4332|2434
1599228600000|2020-09-04 14:10:00|4338.1|4335.3|4320.1|4317.3|4338.6|4335.8|4320|4317.2|6052
1599228900000|2020-09-04 14:15:00|4320.8|4318|4325|4322.2|4331.1|4328.3|4314.8|4312|5216
1599229200000|2020-09-04 14:20:00|4325.1|4322.3|4324.1|4321.3|4335|4332.2|4321.8|4319|1896
1599229500000|2020-09-04 14:25:00|4325|4322.2|4324.1|4321.3|4330.1|4327.3|4321.8|4319|2364
1599229800000|2020-09-04 14:30:00|4325.1|4322.3|4310.9|4308.1|4334.9|4332.1|4309.9|4307.1|3744
1599230100000|2020-09-04 14:35:00|4310.5|4307.7|4314.1|4311.3|4314.9|4312.1|4292|4289.2|5694
1599230400000|2020-09-04 14:40:00|4313.5|4310.7|4298|4295.2|4313.5|4310.7|4297.1|4294.3|2336
1599230700000|2020-09-04 14:45:00|4297.2|4294.4|4320|4317.2|4324|4321.2|4297.1|4294.3|3098
1599231000000|2020-09-04 14:50:00|4319.5|4316.7|4317.5|4314.7|4324.9|4322.1|4310.1|4307.3|2337
1599231300000|2020-09-04 14:55:00|4318|4315.2|4308.9|4306.1|4318|4315.2|4305.1|4302.3|2343
1599231600000|2020-09-04 15:00:00|4309.6|4306.8|4292.9|4290.1|4311.9|4309.1|4290.4|4287.6|3263
1599231900000|2020-09-04 15:05:00|4292.7|4289.9|4277.8|4275|4296.3|4293.5|4277.3|4274.5|4384
1599232200000|2020-09-04 15:10:00|4277.6|4274.8|4283.8|4281|4288.4|4285.6|4277.1|4274.3|2103
1599232500000|2020-09-04 15:15:00|4283.4|4280.6|4290.3|4287.5|4297.3|4294.5|4281.4|4278.6|2796
1599232800000|2020-09-04 15:20:00|4290.1|4287.3|4281.2|4278.4|4290.1|4287.3|4275.4|4272.6|2940
1599233100000|2020-09-04 15:25:00|4280.2|4277.4|4286|4283.2|4288.9|4286.1|4276.9|4274.1|7307
1599233400000|2020-09-04 15:30:00|4285.9|4283.1|4306.7|4303.9|4307|4304.2|4284|4281.2|3998
1599233700000|2020-09-04 15:35:00|4307|4304.2|4325.9|4323.1|4328.2|4325.4|4301.2|4298.4|4149
1599234000000|2020-09-04 15:40:00|4325.2|4322.4|4321.7|4318.9|4336.7|4333.9|4320.7|4317.9|3674
1599234300000|2020-09-04 15:45:00|4321.3|4318.5|4299.8|4297|4324.8|4322|4299.8|4297|2282
1599234600000|2020-09-04 15:50:00|4299.4|4296.6|4293.2|4290.4|4302.9|4300.1|4289.2|4286.4|3323
1599234900000|2020-09-04 15:55:00|4293.1|4290.3|4291.6|4288.8|4299.9|4297.1|4284.2|4281.4|2559
1599235200000|2020-09-04 16:00:00|4291.9|4289.1|4283.3|4280.5|4298.2|4295.4|4282.3|4279.5|3795
1599235500000|2020-09-04 16:05:00|4283.4|4280.6|4275.3|4272.5|4288.3|4285.5|4274.4|4271.6|2657
1599235800000|2020-09-04 16:10:00|4274.9|4272.1|4278.2|4275.4|4288.3|4285.5|4274.9|4272.1|1908
1599236100000|2020-09-04 16:15:00|4278.3|4275.5|4279.3|4276.5|4280.5|4277.7|4271.5|4268.7|1558
1599236400000|2020-09-04 16:20:00|4279.5|4276.7|4280.3|4277.5|4284.5|4281.7|4277.5|4274.7|899
1599236700000|2020-09-04 16:25:00|4280.2|4277.4|4277.5|4274.7|4286.5|4283.7|4276.5|4273.7|1532
1599237000000|2020-09-04 16:30:00|4277|4274.2|4274.2|4271.4|4277.5|4274.7|4268.5|4265.7|4282
1599237300000|2020-09-04 16:35:00|4273.2|4270.4|4274.5|4271.7|4277.4|4274.6|4268.5|4265.7|2306
1599237600000|2020-09-04 16:40:00|4274.6|4271.8|4278.5|4275.7|4284.5|4281.7|4274.2|4271.4|1424
1599237900000|2020-09-04 16:45:00|4278.4|4275.6|4274.4|4271.6|4282.7|4279.9|4274.2|4271.4|2000
1599238200000|2020-09-04 16:50:00|4274.5|4271.7|4274.5|4271.7|4276.4|4273.6|4274.2|4271.4|2003
1599238500000|2020-09-04 16:55:00|4274.9|4272.1|4268.5|4265.7|4274.9|4272.1|4264.3|4261.5|1582
1599238800000|2020-09-04 17:00:00|4267.9|4265.1|4268.5|4265.7|4272.3|4269.5|4262.3|4259.5|1964
1599239100000|2020-09-04 17:05:00|4269.4|4266.6|4264.4|4261.6|4269.5|4266.7|4260.3|4257.5|944
1599239400000|2020-09-04 17:10:00|4263.4|4260.6|4266.4|4263.6|4270.3|4267.5|4262.9|4260.1|577
1599239700000|2020-09-04 17:15:00|4265.9|4263.1|4253.3|4250.5|4265.9|4263.1|4253.3|4250.5|4244
1599240000000|2020-09-04 17:20:00|4253.4|4250.6|4251.3|4248.5|4262.3|4259.5|4250.4|4247.6|1649
1599240300000|2020-09-04 17:25:00|4250.9|4248.1|4251.3|4248.5|4253.4|4250.6|4245.5|4242.7|1543
1599240600000|2020-09-04 17:30:00|4250.3|4247.5|4255.8|4253|4259.3|4256.5|4244.3|4241.5|1679
1599240900000|2020-09-04 17:35:00|4256.2|4253.4|4256.3|4253.5|4258.3|4255.5|4247.3|4244.5|1885
1599241200000|2020-09-04 17:40:00|4256.2|4253.4|4268.1|4265.3|4269.1|4266.3|4249.1|4246.3|1789
1599241500000|2020-09-04 17:45:00|4267.3|4264.5|4279.1|4276.3|4279.1|4276.3|4266.8|4264|3486
1599241800000|2020-09-04 17:50:00|4278.1|4275.3|4280.1|4277.3|4282.2|4279.4|4267.2|4264.4|1969
1599242100000|2020-09-04 17:55:00|4279.2|4276.4|4281.2|4278.4|4283.2|4280.4|4271.1|4268.3|2041
1599242400000|2020-09-04 18:00:00|4281.1|4278.3|4288.2|4285.4|4296.1|4293.3|4277.3|4274.5|4536
1599242700000|2020-09-04 18:05:00|4288.6|4285.8|4301.3|4298.5|4302.7|4299.9|4286.2|4283.4|1886
1599243000000|2020-09-04 18:10:00|4301.2|4298.4|4307.5|4304.7|4307.6|4304.8|4293.7|4290.9|2784
1599243300000|2020-09-04 18:15:00|4308.5|4305.7|4298.8|4296|4309.3|4306.5|4293.3|4290.5|3038
1599243600000|2020-09-04 18:20:00|4298.5|4295.7|4278.6|4275.8|4299.3|4296.5|4278.5|4275.7|3301
1599243900000|2020-09-04 18:25:00|4279.4|4276.6|4270.5|4267.7|4293.4|4290.6|4268.6|4265.8|10946
1599244200000|2020-09-04 18:30:00|4270.9|4268.1|4263.2|4260.4|4272.5|4269.7|4257.3|4254.5|2759
1599244500000|2020-09-04 18:35:00|4263.6|4260.8|4264.7|4261.9|4268.6|4265.8|4263.2|4260.4|992
1599244800000|2020-09-04 18:40:00|4265.7|4262.9|4267.9|4265.1|4273.9|4271.1|4265.7|4262.9|774
1599245100000|2020-09-04 18:45:00|4267.7|4264.9|4276.9|4274.1|4276.9|4274.1|4267.7|4264.9|1046
1599245400000|2020-09-04 18:50:00|4277.6|4274.8|4276.5|4273.7|4280.6|4277.8|4275.6|4272.8|672
1599245700000|2020-09-04 18:55:00|4276.1|4273.3|4283.6|4280.8|4283.9|4281.1|4276.1|4273.3|329
1599246000000|2020-09-04 19:00:00|4283.8|4281|4282.6|4279.8|4283.9|4281.1|4281.6|4278.8|193
1599246300000|2020-09-04 19:05:00|4282.1|4279.3|4283.6|4280.8|4283.6|4280.8|4281.6|4278.8|263
1599246600000|2020-09-04 19:10:00|4283|4280.2|4276.7|4273.9|4283.6|4280.8|4275.6|4272.8|317
1599246900000|2020-09-04 19:15:00|4276.4|4273.6|4280|4277.2|4283.5|4280.7|4276.4|4273.6|97
1599247200000|2020-09-04 19:20:00|4280.5|4277.7|4275.5|4272.7|4281|4278.2|4274|4271.2|411
1599247500000|2020-09-04 19:25:00|4276.5|4273.7|4275.7|4272.9|4278.7|4275.9|4274.5|4271.7|318
1599247800000|2020-09-04 19:30:00|4275.3|4272.5|4272.7|4269.9|4277.7|4274.9|4270.8|4268|316
1599248100000|2020-09-04 19:35:00|4272.2|4269.4|4265.1|4262.3|4274.1|4271.3|4263.1|4260.3|341
1599248400000|2020-09-04 19:40:00|4264.7|4261.9|4260.7|4257.9|4265.7|4262.9|4259.7|4256.9|388
1599248700000|2020-09-04 19:45:00|4260.6|4257.8|4257.6|4254.8|4264.4|4261.6|4256.4|4253.6|297
1599249000000|2020-09-04 19:50:00|4255.8|4253|4260.7|4257.9|4261.7|4258.9|4255.7|4252.9|279
1599249300000|2020-09-04 19:55:00|4260.6|4257.8|4252.7|4249.9|4260.6|4257.8|4252.7|4249.9|411
1599249600000|2020-09-04 20:00:00|4252.5|4249.7|4254.5|4251.7|4255.6|4252.8|4251.8|4249|78
1599249900000|2020-09-04 20:05:00|4254.6|4251.8|4255.1|4252.3|4256.6|4253.8|4252.1|4249.3|77
1599250200000|2020-09-04 20:10:00|4255.2|4252.4|4255.7|4252.9|4256.6|4253.8|4254.5|4251.7|185
1599250500000|2020-09-04 20:15:00|4255.6|4252.8|4258.6|4255.8|4260.7|4257.9|4255.3|4252.5|125
1599250800000|2020-09-04 20:20:00|4258.7|4255.9|4258.6|4255.8|4259.7|4256.9|4258.5|4255.7|240
1599251100000|2020-09-04 20:25:00|4259|4256.2|4259.6|4256.8|4259.7|4256.9|4259|4256.2|58
1599251400000|2020-09-04 20:30:00|4260.5|4257.7|4259.6|4256.8|4260.7|4257.9|4259.5|4256.7|205
1599251700000|2020-09-04 20:35:00|4259.5|4256.7|4256.2|4253.4|4259.6|4256.8|4255.6|4252.8|146
1599252000000|2020-09-04 20:40:00|4255.6|4252.8|4247.5|4244.7|4255.6|4252.8|4247.5|4244.7|418
1599252300000|2020-09-04 20:45:00|4247.9|4245.1|4247.5|4244.7|4254.5|4251.7|4246|4243.2|121
1599252600000|2020-09-04 20:50:00|4248.4|4245.6|4250.9|4248.1|4252.5|4249.7|4247.5|4244.7|51
1599252900000|2020-09-04 20:55:00|4250.7|4246.7|4248.4|4245.6|4250.7|4247.6|4247.5|4244.6|287
1599253200000|2020-09-04 21:00:00|4248.8|4246|4248.6|4245.8|4248.8|4246|4248.6|4245.8|0
1599429600000|2020-09-06 22:00:00|4253.3|4243.3|4224.4|4221.6|4253.3|4247.8|4223.9|4219|604
1599429900000|2020-09-06 22:05:00|4224.6|4221.8|4195.5|4191.5|4226.4|4223.6|4183.1|4178.9|1409
1599430200000|2020-09-06 22:10:00|4193.4|4190.6|4187.4|4184.6|4200|4196.5|4184.4|4179|329
1599430500000|2020-09-06 22:15:00|4187.3|4184.5|4177.3|4174.5|4194.2|4189.1|4169|4166.2|420
1599430800000|2020-09-06 22:20:00|4178.3|4175.5|4181.5|4178.7|4186.9|4182.7|4170.6|4167.1|145
1599431100000|2020-09-06 22:25:00|4181.1|4178.3|4181.5|4178.7|4183|4180.2|4177.3|4172.1|419
1599431400000|2020-09-06 22:30:00|4181.1|4178.3|4188.6|4184.6|4194.1|4189.5|4181.1|4176.9|51
1599431700000|2020-09-06 22:35:00|4188.4|4184.4|4186.4|4182.4|4196|4193.2|4183|4179.1|61
1599432000000|2020-09-06 22:40:00|4189.1|4179.1|4180.4|4176.4|4189.1|4185|4179.3|4174.9|312
1599432300000|2020-09-06 22:45:00|4179.5|4176.7|4187.6|4183.6|4187.6|4183.7|4178|4175.2|52
1599432600000|2020-09-06 22:50:00|4187|4183|4199.5|4196.7|4200|4197.2|4185.3|4181.1|57
1599432900000|2020-09-06 22:55:00|4200|4197.2|4198.5|4195.7|4203.3|4197.5|4190.7|4187.6|94
1599433200000|2020-09-06 23:00:00|4198.3|4195.5|4194.3|4191.5|4200.7|4197.9|4191|4188.2|52
1599433500000|2020-09-06 23:05:00|4193.7|4190.9|4193|4190.2|4202.5|4199.7|4193|4190.2|37
1599433800000|2020-09-06 23:10:00|4193.4|4190.6|4194.5|4191.7|4199.3|4194.6|4189.4|4185.8|82
1599434100000|2020-09-06 23:15:00|4194.7|4191.9|4188.5|4185.7|4198|4195.2|4185.5|4182.1|71
1599434400000|2020-09-06 23:20:00|4189.4|4186.6|4185.4|4182.6|4191.4|4188.6|4183.7|4180.9|97
1599434700000|2020-09-06 23:25:00|4185.5|4182.7|4187.5|4184.7|4191.6|4188.6|4182.5|4179.5|84
1599435000000|2020-09-06 23:30:00|4188|4185.2|4191.5|4188.7|4194.1|4190.2|4186.7|4180.8|80
1599435300000|2020-09-06 23:35:00|4192.5|4188.5|4184.7|4181.9|4192.6|4189.6|4184.2|4181.4|229
1599435600000|2020-09-06 23:40:00|4185.2|4182.4|4183.9|4181.1|4188.5|4185.7|4183|4180.2|162
1599435900000|2020-09-06 23:45:00|4183.2|4180.4|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|230
1599436200000|2020-09-06 23:50:00|4183.1|4180.3|4186.7|4183.9|4187.2|4184.4|4183.1|4180.3|64
1599436500000|2020-09-06 23:55:00|4187.2|4184.4|4184.6|4181.8|4187.4|4184.6|4183.2|4180.4|77
1599436800000|2020-09-07 00:00:00|4184.9|4182.1|4196.2|4193.4|4197.1|4194.3|4184.9|4182.1|420
1599437100000|2020-09-07 00:05:00|4196.1|4193.3|4205.6|4202.8|4206.1|4203.3|4195.2|4192.4|192
1599437400000|2020-09-07 00:10:00|4205.1|4202.3|4202.1|4199.3|4206.1|4203.3|4196.2|4193.4|199
1599437700000|2020-09-07 00:15:00|4202.8|4200|4208.1|4205.3|4209.9|4207.1|4201.1|4198.3|89
1599438000000|2020-09-07 00:20:00|4208.8|4206|4211.6|4208.8|4213.1|4210.3|4207.1|4204.3|82
1599438300000|2020-09-07 00:25:00|4211.9|4209.1|4209.6|4206.8|4216.4|4213.6|4208.8|4206|177
1599438600000|2020-09-07 00:30:00|4209.9|4207.1|4222.3|4219.5|4222.3|4219.5|4209.6|4206.8|67
1599438900000|2020-09-07 00:35:00|4222.1|4219.3|4215.5|4212.7|4223.1|4220.3|4215.1|4212.3|71
1599439200000|2020-09-07 00:40:00|4215.8|4213|4222.4|4219.6|4223.1|4220.3|4215.8|4213|159
1599439500000|2020-09-07 00:45:00|4222.3|4219.5|4223.6|4220.8|4227.1|4224.3|4222.1|4219.3|76
1599439800000|2020-09-07 00:50:00|4223.1|4220.3|4218.3|4215.5|4223.1|4220.3|4216.1|4213.3|51
1599440100000|2020-09-07 00:55:00|4218.8|4216|4222|4219.2|4222.1|4219.3|4215.3|4212.5|357
1599440400000|2020-09-07 01:00:00|4221.8|4219|4224.8|4222|4231.8|4229|4221.8|4219|456
1599440700000|2020-09-07 01:05:00|4225|4222.2|4228.5|4225.7|4228.6|4225.8|4221.1|4218.3|164
1599441000000|2020-09-07 01:10:00|4228.8|4226|4232.6|4229.8|4233.3|4230.5|4228.8|4226|241
1599441300000|2020-09-07 01:15:00|4232.8|4230|4235|4232.2|4238.2|4235.4|4232.2|4229.4|300
1599441600000|2020-09-07 01:20:00|4235.5|4232.7|4239.5|4236.7|4239.5|4236.7|4233.8|4231|210
1599441900000|2020-09-07 01:25:00|4240.5|4237.7|4235.6|4232.8|4240.5|4237.7|4234.1|4231.3|215
1599442200000|2020-09-07 01:30:00|4235.5|4232.7|4247.3|4244.5|4248.7|4245.9|4235.5|4232.7|298
1599442500000|2020-09-07 01:35:00|4247.8|4245|4250.2|4247.4|4251.5|4248.7|4243.5|4240.7|164
1599442800000|2020-09-07 01:40:00|4249.5|4246.7|4249.5|4246.7|4256.7|4253.9|4249.2|4246.4|208
1599443100000|2020-09-07 01:45:00|4250.2|4247.4|4250.2|4247.4|4260.8|4258|4249.2|4246.4|339
1599443400000|2020-09-07 01:50:00|4250.8|4248|4248.4|4245.6|4251|4248.2|4245.5|4242.7|108
1599443700000|2020-09-07 01:55:00|4247.4|4244.6|4242.2|4239.4|4247.7|4244.9|4241.5|4238.7|149
1599444000000|2020-09-07 02:00:00|4242|4239.2|4230.5|4227.7|4243.5|4240.7|4228.7|4225.9|297
1599444300000|2020-09-07 02:05:00|4231.2|4228.4|4231.7|4228.9|4240.7|4237.9|4230.7|4227.9|147
1599444600000|2020-09-07 02:10:00|4231.5|4228.7|4230.5|4227.7|4237.2|4232.2|4229.7|4226.9|160
1599444900000|2020-09-07 02:15:00|4230.9|4228.1|4234|4231.2|4234.2|4231.4|4228.4|4225.6|197
1599445200000|2020-09-07 02:20:00|4233.7|4230.9|4239.5|4236.7|4239.7|4236.9|4231.7|4228.9|159
1599445500000|2020-09-07 02:25:00|4239.2|4236.4|4243.6|4240.8|4243.7|4240.9|4238.7|4235.9|40
1599445800000|2020-09-07 02:30:00|4242.6|4239.8|4239.6|4236.8|4242.6|4239.8|4235.2|4232.4|169
1599446100000|2020-09-07 02:35:00|4239.1|4236.3|4236.9|4234.1|4239.1|4236.3|4233.6|4230.8|331
1599446400000|2020-09-07 02:40:00|4237.1|4234.3|4239.6|4236.8|4243.9|4241.1|4235.2|4232.4|141
1599446700000|2020-09-07 02:45:00|4239.2|4236.4|4246.2|4243.4|4247.6|4244.8|4238.2|4235.4|128
1599447000000|2020-09-07 02:50:00|4245.7|4242.9|4243.9|4241.1|4245.7|4242.9|4242.6|4239.8|66
1599447300000|2020-09-07 02:55:00|4243.6|4240.8|4241.6|4238.8|4244.1|4241.3|4240.2|4237.4|69
1599447600000|2020-09-07 03:00:00|4240.7|4237.9|4245.1|4242.3|4245.6|4242.8|4236.6|4233.8|106
1599447900000|2020-09-07 03:05:00|4244.9|4242.1|4248.8|4246|4250.4|4247.6|4244.6|4241.8|136
1599448200000|2020-09-07 03:10:00|4249.1|4246.3|4248.3|4245.5|4250.8|4248|4247.9|4245.1|99
1599448500000|2020-09-07 03:15:00|4247.9|4245.1|4248.8|4246|4249.6|4246.8|4247.9|4245.1|26
1599448800000|2020-09-07 03:20:00|4248.4|4245.6|4249.8|4247|4251.6|4248.8|4245.6|4242.8|148
1599449100000|2020-09-07 03:25:00|4249.6|4246.8|4248.6|4245.8|4250.6|4247.8|4246.6|4243.8|49
1599449400000|2020-09-07 03:30:00|4249.6|4246.8|4247.5|4244.7|4249.6|4246.8|4245.6|4242.8|71
1599449700000|2020-09-07 03:35:00|4247.8|4245|4243.5|4240.7|4247.8|4245|4242.6|4239.8|48
1599450000000|2020-09-07 03:40:00|4243.3|4240.5|4246|4243.2|4246.6|4243.8|4242.6|4239.8|25
1599450300000|2020-09-07 03:45:00|4245.6|4242.8|4245|4242.2|4245.6|4242.8|4244.3|4241.5|4
1599450600000|2020-09-07 03:50:00|4245.7|4242.9|4244.6|4241.8|4246|4243.2|4243.6|4240.8|49
1599450900000|2020-09-07 03:55:00|4244.5|4241.7|4246.2|4243.4|4247.7|4244.9|4243.3|4240.5|20
1599451200000|2020-09-07 04:00:00|4245|4242.2|4239.7|4236.9|4246.7|4243.9|4239.7|4236.9|50
1599451500000|2020-09-07 04:05:00|4239.3|4236.5|4241.2|4238.4|4242|4239.2|4238.8|4236|76
1599451800000|2020-09-07 04:10:00|4241|4238.2|4238.7|4235.9|4242.7|4239.9|4236.7|4233.9|62
1599452100000|2020-09-07 04:15:00|4238.3|4235.5|4236.7|4233.9|4238.7|4235.9|4234.7|4231.9|45
1599452400000|2020-09-07 04:20:00|4237|4234.2|4238.2|4235.4|4238.7|4235.9|4236.3|4233.5|7
1599452700000|2020-09-07 04:25:00|4238.3|4235.5|4238.7|4235.9|4239.5|4236.7|4236.3|4233.5|109
1599453000000|2020-09-07 04:30:00|4237.8|4235|4242.2|4239.4|4243.1|4239.7|4237.8|4235|178
1599453300000|2020-09-07 04:35:00|4241.7|4238.9|4238.7|4235.9|4242|4239.2|4238.4|4235.6|31
1599453600000|2020-09-07 04:40:00|4238.2|4235.4|4240.7|4237.9|4241.5|4238.7|4236.9|4234.1|98
1599453900000|2020-09-07 04:45:00|4240.4|4237.6|4237.4|4234.6|4240.5|4237.7|4237.2|4234.4|19
1599454200000|2020-09-07 04:50:00|4237.7|4234.9|4234.9|4232.1|4238.6|4235.8|4233.7|4230.9|2
1599454500000|2020-09-07 04:55:00|4235.7|4232.9|4235.7|4232.9|4236.9|4234.1|4234.7|4231.9|19
1599454800000|2020-09-07 05:00:00|4235.4|4232.6|4235.1|4232.3|4235.7|4232.9|4233.7|4230.9|16
1599455100000|2020-09-07 05:05:00|4235.7|4232.9|4235.7|4232.9|4238.6|4235.8|4235.1|4232.3|34
1599455400000|2020-09-07 05:10:00|4235.6|4232.8|4234.4|4231.6|4235.6|4232.8|4233.4|4230.6|23
1599455700000|2020-09-07 05:15:00|4234.1|4231.3|4234.4|4231.6|4234.6|4231.8|4230.7|4227.9|42
1599456000000|2020-09-07 05:20:00|4233.7|4230.9|4233.7|4230.9|4235.1|4232.3|4233.6|4230.8|42
1599456300000|2020-09-07 05:25:00|4233.8|4231|4231.6|4228.8|4234.6|4231.8|4230.1|4227.3|42
1599456600000|2020-09-07 05:30:00|4231.9|4229.1|4231.8|4229|4232.8|4230|4228.8|4226|154
1599456900000|2020-09-07 05:35:00|4231.9|4229.1|4227.8|4225|4233.9|4231.1|4225.9|4223.1|158
1599457200000|2020-09-07 05:40:00|4228.1|4225.3|4228.4|4225.6|4230.9|4228.1|4226.3|4223.5|107
1599457500000|2020-09-07 05:45:00|4228.8|4226|4220.8|4218|4231.6|4228.8|4219.9|4217.1|245
1599457800000|2020-09-07 05:50:00|4221.1|4218.3|4215.9|4213.1|4221.6|4218.8|4214.9|4212.1|694
1599458100000|2020-09-07 05:55:00|4216.6|4213.8|4222.8|4220|4223.6|4220.8|4216.3|4213.5|367
1599458400000|2020-09-07 06:00:00|4223|4220.2|4225.8|4223|4231.6|4228.8|4221.8|4219|289
1599458700000|2020-09-07 06:05:00|4225.1|4222.3|4216.3|4213.5|4226.8|4224|4216.1|4213.3|162
1599459000000|2020-09-07 06:10:00|4216|4213.2|4216.6|4213.8|4221|4218.2|4215.8|4213|260
1599459300000|2020-09-07 06:15:00|4216.8|4214|4220.5|4217.7|4222.2|4219.4|4207.8|4205|709
1599459600000|2020-09-07 06:20:00|4220.8|4218|4217.8|4215|4224.8|4222|4217.8|4215|261
1599459900000|2020-09-07 06:25:00|4218.5|4215.7|4218.3|4215.5|4218.8|4216|4214|4211.2|220
1599460200000|2020-09-07 06:30:00|4218.8|4216|4224.5|4221.7|4225.3|4222.5|4217.7|4214.9|273
1599460500000|2020-09-07 06:35:00|4224.2|4221.4|4226.8|4224|4228.2|4225.4|4221.8|4219|198
1599460800000|2020-09-07 06:40:00|4227.2|4224.4|4234.5|4231.7|4235.8|4233|4226.7|4223.9|305
1599461100000|2020-09-07 06:45:00|4234.8|4232|4232.8|4230|4239.8|4237|4231.8|4229|435
1599461400000|2020-09-07 06:50:00|4233.2|4230.4|4230.9|4228.1|4233.8|4231|4229.8|4227|173
1599461700000|2020-09-07 06:55:00|4231.2|4228.4|4228.9|4226.1|4233.7|4230.9|4228.9|4226.1|237
1599462000000|2020-09-07 07:00:00|4228|4225.2|4219.9|4217.1|4230.7|4227.9|4216.9|4214.1|709
1599462300000|2020-09-07 07:05:00|4219.7|4216.9|4227.5|4224.7|4227.9|4225.1|4217.9|4215.1|363
1599462600000|2020-09-07 07:10:00|4227.9|4225.1|4227.9|4225.1|4234.7|4231.9|4227|4224.2|169
1599462900000|2020-09-07 07:15:00|4227.7|4224.9|4226.4|4223.6|4228.9|4226.1|4221.9|4219.1|203
1599463200000|2020-09-07 07:20:00|4226|4223.2|4235.9|4233.1|4238.6|4235.8|4226|4223.2|328
1599463500000|2020-09-07 07:25:00|4235.5|4232.7|4231.7|4228.9|4235.9|4233.1|4231.7|4228.9|426
1599463800000|2020-09-07 07:30:00|4231.4|4228.6|4223.7|4220.9|4234.7|4231.9|4221.1|4218.3|603
1599464100000|2020-09-07 07:35:00|4224.1|4221.3|4225.9|4223.1|4227.7|4224.9|4222.1|4219.3|391
1599464400000|2020-09-07 07:40:00|4225.6|4222.8|4233.1|4230.3|4233.7|4230.9|4225.6|4222.8|648
1599464700000|2020-09-07 07:45:00|4233.7|4230.9|4232.4|4229.6|4235.8|4233|4229.9|4227.1|272
1599465000000|2020-09-07 07:50:00|4231.9|4229.1|4235.8|4233|4235.8|4233|4227.9|4225.1|465
1599465300000|2020-09-07 07:55:00|4235.4|4232.6|4228.8|4226|4235.8|4233|4224.2|4221.4|1162
1599465600000|2020-09-07 08:00:00|4228.4|4225.6|4235.1|4232.3|4238.1|4235.3|4227.3|4224.5|834
1599465900000|2020-09-07 08:05:00|4235.3|4232.5|4239.9|4237.1|4242.1|4239.3|4231.7|4228.9|3012
1599466200000|2020-09-07 08:10:00|4240.7|4237.9|4245.1|4242.3|4248.6|4245.8|4239.1|4236.3|1492
1599466500000|2020-09-07 08:15:00|4244.8|4242|4233.3|4230.5|4244.8|4242|4231.8|4229|699
1599466800000|2020-09-07 08:20:00|4232.8|4230|4230.9|4228.1|4238.3|4235.5|4230.9|4228.1|1553
1599467100000|2020-09-07 08:25:00|4231.3|4228.5|4221.3|4218.5|4232.1|4229.3|4218.3|4215.5|2596
1599467400000|2020-09-07 08:30:00|4221.1|4218.3|4238.1|4235.3|4240.1|4237.3|4221.1|4218.3|1663
1599467700000|2020-09-07 08:35:00|4238.5|4235.7|4243.6|4240.8|4253.1|4250.3|4238.5|4235.7|2478
1599468000000|2020-09-07 08:40:00|4244|4241.2|4232.5|4229.7|4244.5|4241.7|4228.6|4225.8|811
1599468300000|2020-09-07 08:45:00|4232.1|4229.3|4216.8|4214|4232.5|4229.7|4212.8|4210|2290
1599468600000|2020-09-07 08:50:00|4216.3|4213.5|4213.3|4210.5|4217|4214.2|4207.8|4205|1626
1599468900000|2020-09-07 08:55:00|4214.1|4211.3|4224.5|4221.7|4225.1|4222.3|4212.5|4209.7|676
1599469200000|2020-09-07 09:00:00|4224.8|4222|4225|4222.2|4229.9|4225.7|4222.1|4219.3|645
1599469500000|2020-09-07 09:05:00|4225.1|4222.3|4219|4216.2|4225.1|4222.3|4217.5|4214.7|507
1599469800000|2020-09-07 09:10:00|4218.5|4215.7|4215.8|4213|4218.5|4215.7|4208.8|4206|827
1599470100000|2020-09-07 09:15:00|4216.7|4213.9|4222.5|4219.7|4228.5|4225.7|4216.7|4213.9|918
1599470400000|2020-09-07 09:20:00|4221.8|4219|4223.5|4220.7|4223.5|4220.7|4219.5|4216.7|243
1599470700000|2020-09-07 09:25:00|4223.7|4220.9|4222.7|4219.9|4227.8|4225|4219.5|4216.7|548
1599471000000|2020-09-07 09:30:00|4223.5|4220.7|4226.9|4224.1|4227.8|4225|4220.8|4218|1079
1599471300000|2020-09-07 09:35:00|4227|4224.2|4226.2|4223.4|4228.4|4225.6|4224.9|4222.1|82
1599471600000|2020-09-07 09:40:00|4225.9|4223.1|4224.2|4221.4|4226.2|4223.4|4220|4217.2|355
1599471900000|2020-09-07 09:45:00|4224|4221.2|4213|4210.2|4226.4|4223.6|4211.2|4208.4|525
1599472200000|2020-09-07 09:50:00|4212.7|4209.9|4212.2|4209.4|4214.2|4211.4|4211.2|4208.4|243
1599472500000|2020-09-07 09:55:00|4213.2|4210.4|4213.2|4210.4|4213.9|4211.1|4211.2|4208.4|245
1599472800000|2020-09-07 10:00:00|4212.5|4209.7|4211.2|4208.4|4213.2|4210.4|4210.2|4207.4|316
1599473100000|2020-09-07 10:05:00|4210.7|4207.9|4212.2|4209.4|4213.2|4210.4|4209.9|4207.1|526
1599473400000|2020-09-07 10:10:00|4211.2|4208.4|4210.2|4207.4|4212.2|4209.4|4210.2|4207.4|387
1599473700000|2020-09-07 10:15:00|4210.1|4207.3|4213.7|4210.9|4214.2|4211.4|4209.9|4207.1|492
1599474000000|2020-09-07 10:20:00|4214.2|4211.4|4210.2|4207.4|4214.2|4211.4|4210.2|4207.4|151
1599474300000|2020-09-07 10:25:00|4209.9|4207.1|4214.9|4212.1|4221.1|4218.3|4209.9|4207.1|766
1599474600000|2020-09-07 10:30:00|4214.6|4211.8|4216.9|4214.1|4216.9|4214.1|4213.9|4211.1|114
1599474900000|2020-09-07 10:35:00|4217.6|4214.8|4196.6|4193.8|4218.9|4216.1|4196.3|4193.5|2150
1599475200000|2020-09-07 10:40:00|4196.4|4193.6|4214.6|4211.8|4215.9|4213.1|4195.4|4192.6|849
1599475500000|2020-09-07 10:45:00|4215.3|4212.5|4220.1|4217.3|4220.6|4217.8|4213.4|4210.6|396
1599475800000|2020-09-07 10:50:00|4220.4|4217.6|4221.5|4218.7|4223.4|4220.6|4217.1|4214.3|356
1599476100000|2020-09-07 10:55:00|4221.1|4218.3|4217.5|4214.7|4221.5|4218.7|4215.6|4212.8|248
1599476400000|2020-09-07 11:00:00|4217.3|4214.5|4218.5|4215.7|4218.5|4215.7|4213.5|4210.7|348
1599476700000|2020-09-07 11:05:00|4219.5|4216.7|4224.5|4221.7|4225.6|4222.8|4218.5|4215.7|285
1599477000000|2020-09-07 11:10:00|4224.6|4221.8|4226.5|4223.7|4228.6|4225.8|4224.6|4221.8|270
1599477300000|2020-09-07 11:15:00|4226.6|4223.8|4224.6|4221.8|4228.5|4225.7|4223.6|4220.8|168
1599477600000|2020-09-07 11:20:00|4225|4222.2|4224.7|4221.9|4228.6|4225.8|4223.3|4220.5|499
1599477900000|2020-09-07 11:25:00|4224.2|4221.4|4225.5|4222.7|4227.7|4224.9|4224.2|4221.4|354
1599478200000|2020-09-07 11:30:00|4225.7|4222.9|4226.7|4223.9|4231.5|4228.7|4225.7|4222.9|289
1599478500000|2020-09-07 11:35:00|4226.5|4223.7|4230|4227.2|4231.7|4228.9|4226.5|4223.7|172
1599478800000|2020-09-07 11:40:00|4230.3|4227.5|4230.3|4227.5|4230.3|4227.5|4225.7|4222.9|263
1599479100000|2020-09-07 11:45:00|4230|4227.2|4221.5|4218.7|4230.3|4227.5|4221.5|4218.7|248
1599479400000|2020-09-07 11:50:00|4222.4|4219.6|4220.5|4217.7|4224|4221.2|4218.4|4215.6|534
1599479700000|2020-09-07 11:55:00|4220.7|4217.9|4216.9|4214.1|4221.4|4218.6|4215.5|4212.7|234
1599480000000|2020-09-07 12:00:00|4216.7|4213.9|4219.2|4216.4|4220.5|4217.7|4216.5|4213.7|175
1599480300000|2020-09-07 12:05:00|4219.5|4216.7|4219.2|4216.4|4220.4|4217.6|4218.7|4215.9|104
1599480600000|2020-09-07 12:10:00|4219.5|4216.7|4214.2|4211.4|4219.5|4216.7|4213.5|4210.7|344
1599480900000|2020-09-07 12:15:00|4214.5|4211.7|4212.6|4209.8|4215.4|4212.6|4209.7|4206.9|235
1599481200000|2020-09-07 12:20:00|4211.9|4209.1|4212.9|4210.1|4215.7|4212.9|4207.7|4204.9|529
1599481500000|2020-09-07 12:25:00|4212.7|4209.9|4210.7|4207.9|4213.9|4211.1|4207.9|4205.1|282
1599481800000|2020-09-07 12:30:00|4209.9|4207.1|4209.9|4207.1|4211.1|4208.3|4200.6|4197.8|924
1599482100000|2020-09-07 12:35:00|4209.1|4206.3|4212.1|4209.3|4213.6|4210.8|4207.1|4204.3|225
1599482400000|2020-09-07 12:40:00|4212.9|4210.1|4213.2|4210.4|4215.9|4213.1|4211.9|4209.1|199
1599482700000|2020-09-07 12:45:00|4213.1|4210.3|4209.1|4206.3|4213.9|4211.1|4208.1|4205.3|275
1599483000000|2020-09-07 12:50:00|4208.6|4205.8|4213.1|4210.3|4213.1|4210.3|4199.9|4197.1|1056
1599483300000|2020-09-07 12:55:00|4212.6|4209.8|4213.9|4211.1|4216.1|4213.3|4210.3|4207.5|286
1599483600000|2020-09-07 13:00:00|4213.6|4210.8|4210.1|4207.3|4215.4|4212.6|4205.4|4202.6|433
1599483900000|2020-09-07 13:05:00|4209.9|4207.1|4216.9|4214.1|4218.8|4216|4208.9|4206.1|488
1599484200000|2020-09-07 13:10:00|4217.1|4214.3|4206.8|4204|4218.9|4216.1|4202.9|4200.1|587
1599484500000|2020-09-07 13:15:00|4206.9|4204.1|4212.3|4209.5|4215|4212.2|4206.9|4204.1|1173
1599484800000|2020-09-07 13:20:00|4212.1|4209.3|4211.3|4208.5|4214.1|4211.3|4210.1|4207.3|318
1599485100000|2020-09-07 13:25:00|4211.6|4208.8|4213.1|4210.3|4213.3|4210.5|4209.3|4206.5|373
1599485400000|2020-09-07 13:30:00|4213.3|4210.5|4213.1|4210.3|4217.1|4214.3|4209.1|4206.3|817
1599485700000|2020-09-07 13:35:00|4213.8|4211|4221|4218.2|4221|4218.2|4213|4210.2|460
1599486000000|2020-09-07 13:40:00|4220.6|4217.8|4214.3|4211.5|4221.8|4219|4211.8|4209|658
1599486300000|2020-09-07 13:45:00|4214|4211.2|4210|4207.2|4215.8|4213|4208.8|4206|680
1599486600000|2020-09-07 13:50:00|4210.8|4208|4213.8|4211|4214.7|4211.9|4207|4204.2|378
1599486900000|2020-09-07 13:55:00|4214|4211.2|4216.3|4213.5|4216.8|4214|4213.8|4211|181
1599487200000|2020-09-07 14:00:00|4216|4213.2|4213|4210.2|4217.7|4214.9|4212|4209.2|338
1599487500000|2020-09-07 14:05:00|4213.3|4210.5|4216|4213.2|4220.8|4218|4211.8|4209|927
1599487800000|2020-09-07 14:10:00|4215.8|4213|4213.9|4211.1|4222|4219.2|4212.9|4210.1|1308
1599488100000|2020-09-07 14:15:00|4214.5|4211.7|4214.9|4212.1|4216.5|4213.7|4210.9|4208.1|543
1599488400000|2020-09-07 14:20:00|4214.4|4211.6|4214.9|4212.1|4215.9|4213.1|4213.9|4211.1|405
1599488700000|2020-09-07 14:25:00|4215.2|4212.4|4226.5|4223.7|4227.5|4224.7|4215.2|4212.4|1733
1599489000000|2020-09-07 14:30:00|4227.5|4224.7|4236.2|4233.4|4237.4|4234.6|4227.5|4224.7|2486
1599489300000|2020-09-07 14:35:00|4236.4|4233.6|4242.2|4239.4|4242.2|4239.4|4236.2|4233.4|1556
1599489600000|2020-09-07 14:40:00|4242.5|4239.7|4246.7|4243.9|4250.2|4247.4|4242.2|4239.4|1726
1599489900000|2020-09-07 14:45:00|4246.4|4243.6|4253.4|4250.6|4255.2|4252.4|4243.4|4240.6|1131
1599490200000|2020-09-07 14:50:00|4253.2|4250.4|4234.6|4231.8|4260.6|4257.8|4233.4|4230.6|1774
1599490500000|2020-09-07 14:55:00|4234.4|4231.6|4227.9|4225.1|4235.2|4232.4|4227.2|4224.4|771
1599490800000|2020-09-07 15:00:00|4228.2|4225.4|4231.2|4228.4|4233.4|4230.6|4228.2|4225.4|680
1599491100000|2020-09-07 15:05:00|4230.2|4227.4|4233.9|4231.1|4236.2|4233.4|4230.2|4227.4|818
1599491400000|2020-09-07 15:10:00|4233.6|4230.8|4236.6|4233.8|4244.3|4241.5|4231.6|4228.8|1280
1599491700000|2020-09-07 15:15:00|4237.6|4234.8|4232.4|4229.6|4244.4|4241.6|4232.4|4229.6|1424
1599492000000|2020-09-07 15:20:00|4232.6|4229.8|4226.9|4224.1|4241.3|4238.5|4226.9|4224.1|2214
1599492300000|2020-09-07 15:25:00|4226.6|4223.8|4215.4|4212.6|4234.3|4231.5|4203.6|4200.8|8690
1599492600000|2020-09-07 15:30:00|4215.6|4212.8|4216.4|4213.6|4221.4|4218.6|4213.4|4210.6|3339
1599492900000|2020-09-07 15:35:00|4216.3|4213.5|4222.3|4219.5|4222.3|4219.5|4214.9|4212.1|952
1599493200000|2020-09-07 15:40:00|4222.5|4219.7|4217.6|4214.8|4223.5|4220.7|4216.6|4213.8|656
1599493500000|2020-09-07 15:45:00|4217.5|4214.7|4217.6|4214.8|4222.3|4219.5|4215|4212.2|987
1599493800000|2020-09-07 15:50:00|4217.8|4215|4219.8|4217|4220.6|4217.8|4216|4213.2|359
1599494100000|2020-09-07 15:55:00|4220|4217.2|4225.6|4222.8|4225.6|4222.8|4220|4217.2|536
1599494400000|2020-09-07 16:00:00|4226.1|4223.3|4228.6|4225.8|4229.6|4226.8|4225.3|4222.5|326
1599494700000|2020-09-07 16:05:00|4228.8|4226|4221.8|4219|4230.3|4227.5|4221.8|4219|394
1599495000000|2020-09-07 16:10:00|4221.5|4218.7|4223.3|4220.5|4225.8|4223|4221.5|4218.7|159
1599495300000|2020-09-07 16:15:00|4223|4220.2|4225.8|4223|4226.8|4224|4223|4220.2|153
1599495600000|2020-09-07 16:20:00|4225.5|4222.7|4229.7|4226.9|4230.7|4227.9|4225|4222.2|369
1599495900000|2020-09-07 16:25:00|4230|4227.2|4223|4220.2|4230.8|4228|4223|4220.2|381
1599496200000|2020-09-07 16:30:00|4223.3|4220.5|4224.8|4222|4226.8|4224|4222.8|4220|145
1599496500000|2020-09-07 16:35:00|4225.5|4222.7|4233.9|4231.1|4233.9|4231.1|4225.5|4222.7|643
1599496800000|2020-09-07 16:40:00|4234.2|4231.4|4231|4228.2|4234.7|4231.9|4230|4227.2|427
1599497100000|2020-09-07 16:45:00|4230.9|4228.1|4229.9|4227.1|4231.7|4228.9|4227.7|4224.9|350
1599497400000|2020-09-07 16:50:00|4230.2|4227.4|4221.7|4218.9|4232.7|4229.9|4220.4|4217.6|382
1599497700000|2020-09-07 16:55:00|4222.4|4219.6|4220|4217.2|4224.7|4221.9|4217|4214.2|2031
1599498000000|2020-09-07 17:00:00|4220.4|4217.6|4219.6|4216.8|4221.9|4219.1|4218.4|4215.6|260
1599498300000|2020-09-07 17:05:00|4219.2|4216.4|4222.7|4219.9|4222.7|4219.9|4218.9|4216.1|178
1599498600000|2020-09-07 17:10:00|4222.4|4219.6|4221.9|4219.1|4222.7|4219.9|4221.7|4218.9|168
1599498900000|2020-09-07 17:15:00|4222.6|4219.8|4220.6|4217.8|4222.7|4219.9|4220.6|4217.8|112
1599499200000|2020-09-07 17:20:00|4220.7|4217.9|4221.2|4218.4|4222.6|4219.8|4220.6|4217.8|94
1599499500000|2020-09-07 17:25:00|4222.2|4219.4|4223.7|4220.9|4224.6|4221.8|4221.4|4218.3|147
1599499800000|2020-09-07 17:30:00|4224.7|4221.9|4224.7|4221.9|4224.7|4221.9|4224.7|4221.9|0
1599523800000|2020-09-08 00:10:00|4237.9|4235.1|4240|4237.2|4240.4|4237.6|4237|4234.2|82
1599524100000|2020-09-08 00:15:00|4239|4236.2|4236|4233.2|4239|4236.2|4233|4230.2|68
1599524400000|2020-09-08 00:20:00|4236.2|4233.4|4234|4231.2|4236.2|4233.4|4231.7|4228.9|45
1599524700000|2020-09-08 00:25:00|4234.4|4231.6|4234.7|4231.9|4235.1|4232.3|4231.7|4228.9|94
1599525000000|2020-09-08 00:30:00|4234.4|4231.6|4228.1|4225.3|4234.4|4231.6|4227.7|4224.9|87
1599525300000|2020-09-08 00:35:00|4227.7|4224.9|4224.4|4221.6|4227.7|4224.9|4222.7|4219.9|68
1599525600000|2020-09-08 00:40:00|4224.2|4221.4|4224.1|4221.3|4226.7|4223.6|4221.7|4218.9|100
1599525900000|2020-09-08 00:45:00|4223.8|4221|4224.4|4221.6|4226.9|4224.1|4222.9|4220.1|28
1599526200000|2020-09-08 00:50:00|4225.1|4222.3|4224.4|4221.6|4225.4|4222.6|4222.6|4219.8|28
1599526500000|2020-09-08 00:55:00|4224.6|4221.8|4226.4|4223.6|4226.4|4223.6|4223.6|4220.8|22
1599526800000|2020-09-08 01:00:00|4225.8|4223|4220.4|4217.6|4225.8|4223|4218.6|4215.8|149
1599527100000|2020-09-08 01:05:00|4220.1|4217.3|4219.1|4216.3|4223.4|4220.6|4219.1|4216.3|54
1599527400000|2020-09-08 01:10:00|4218.8|4216|4223.5|4220.7|4225.6|4222.8|4218.6|4215.8|81
1599527700000|2020-09-08 01:15:00|4223.1|4220.3|4223.1|4220.3|4226.1|4223.3|4221.6|4218.8|30
1599528000000|2020-09-08 01:20:00|4222.5|4219.7|4224.1|4221.3|4224.5|4221.7|4221.5|4218.7|69
1599528300000|2020-09-08 01:25:00|4223.6|4220.8|4226.5|4223.7|4227.1|4224.3|4223.1|4220.3|28
1599528600000|2020-09-08 01:30:00|4226.1|4223.3|4226.6|4223.8|4227.6|4224.8|4223.1|4220.3|32
1599528900000|2020-09-08 01:35:00|4226.5|4223.7|4226.7|4223.9|4228.1|4225.3|4222.7|4219.9|69
1599529200000|2020-09-08 01:40:00|4227.2|4224.4|4224.8|4222|4227.7|4224.9|4224.2|4221.4|96
1599529500000|2020-09-08 01:45:00|4224.7|4221.9|4223.5|4220.7|4225.2|4222.4|4222.5|4219.7|79
1599529800000|2020-09-08 01:50:00|4223.7|4220.9|4222.5|4219.7|4225.5|4222.7|4222.5|4219.7|37
1599530100000|2020-09-08 01:55:00|4223.3|4220.5|4223|4220.2|4223.5|4220.7|4221.5|4218.7|64
1599530400000|2020-09-08 02:00:00|4222.7|4219.9|4224.5|4221.7|4225|4222.2|4222.7|4219.9|36
1599530700000|2020-09-08 02:05:00|4224.7|4221.9|4224.2|4221.4|4225.7|4222.9|4223.2|4220.4|51
1599531000000|2020-09-08 02:10:00|4224.5|4221.7|4227.2|4224.4|4228.5|4225.7|4223.7|4220.9|47
1599531300000|2020-09-08 02:15:00|4227.5|4224.7|4226.5|4223.7|4227.5|4224.7|4226.3|4223.5|25
1599531600000|2020-09-08 02:20:00|4226.9|4224.1|4227.5|4224.7|4227.5|4224.7|4226.5|4223.7|19
1599531900000|2020-09-08 02:25:00|4227.7|4224.9|4227.7|4224.9|4228.7|4225.9|4227.2|4224.4|16
1599532200000|2020-09-08 02:30:00|4228.7|4225.9|4225.7|4222.9|4229.7|4226.9|4225.7|4222.9|177
1599532500000|2020-09-08 02:35:00|4226.5|4223.7|4224.2|4221.4|4227|4224.2|4223.5|4220.7|47
1599532800000|2020-09-08 02:40:00|4223.7|4220.9|4224.7|4221.9|4225.2|4222.4|4223.7|4220.9|11
1599533100000|2020-09-08 02:45:00|4224.6|4221.8|4221.6|4218.8|4224.6|4221.8|4221.6|4218.8|38
1599533400000|2020-09-08 02:50:00|4221.7|4218.9|4218.6|4215.8|4225|4221.3|4215.9|4213.1|232
1599533700000|2020-09-08 02:55:00|4219.1|4216.3|4217.6|4214.8|4219.6|4216.8|4216.2|4213.4|61
1599534000000|2020-09-08 03:00:00|4218.6|4215.8|4212.8|4210|4218.9|4216.1|4212.6|4209.8|81
1599534300000|2020-09-08 03:05:00|4212.6|4209.8|4210.8|4208|4214.6|4211.8|4209.3|4206.5|99
1599534600000|2020-09-08 03:10:00|4210.6|4207.8|4211.6|4208.8|4213.6|4210.8|4210.6|4207.8|78
1599534900000|2020-09-08 03:15:00|4210.8|4208|4211.6|4208.8|4212.1|4209.3|4207.8|4205|228
1599535200000|2020-09-08 03:20:00|4210.8|4208|4210.6|4207.8|4211.6|4208.8|4209.8|4207|102
1599535500000|2020-09-08 03:25:00|4210.8|4208|4208.6|4205.8|4213.1|4210.3|4208.3|4205.5|126
1599535800000|2020-09-08 03:30:00|4208.8|4206|4213.1|4210.3|4213.6|4210.8|4207.8|4205|45
1599536100000|2020-09-08 03:35:00|4213.3|4210.5|4215.6|4212.8|4216.6|4213.8|4212.8|4210|64
1599536400000|2020-09-08 03:40:00|4215.3|4212.5|4215.6|4212.8|4216.5|4213.7|4215.3|4212.5|14
1599536700000|2020-09-08 03:45:00|4215.3|4212.5|4215.3|4212.5|4216.1|4213.3|4214.8|4212|12
1599537000000|2020-09-08 03:50:00|4215.6|4212.8|4216.3|4213.5|4216.6|4213.8|4215.6|4212.8|19
1599537300000|2020-09-08 03:55:00|4215.8|4213|4216.3|4213.5|4216.6|4213.8|4215.8|4213|53
1599537600000|2020-09-08 04:00:00|4215.8|4213|4216.3|4213.5|4216.8|4214|4215.8|4213|11
1599537900000|2020-09-08 04:05:00|4216.6|4213.8|4216.7|4213.9|4218.3|4215.5|4215.8|4213|14
1599538200000|2020-09-08 04:10:00|4216.8|4214|4217.7|4214.9|4217.8|4215|4216.3|4213.5|8
1599538500000|2020-09-08 04:15:00|4217.3|4214.5|4214.7|4211.9|4217.8|4215|4214.7|4211.9|11
1599538800000|2020-09-08 04:20:00|4214.3|4211.5|4213.2|4210.4|4214.7|4211.9|4212.7|4209.9|13
1599539100000|2020-09-08 04:25:00|4213.5|4210.7|4213.2|4210.4|4213.5|4210.7|4212.7|4209.9|19
1599539400000|2020-09-08 04:30:00|4213|4210.2|4215.4|4212.6|4215.9|4213.1|4211.7|4208.9|71
1599539700000|2020-09-08 04:35:00|4215|4212.2|4214.9|4212.1|4215.7|4212.9|4214.9|4212.1|17
1599540000000|2020-09-08 04:40:00|4215.5|4212.7|4214.9|4212.1|4215.9|4213.1|4214.9|4212.1|17
1599540300000|2020-09-08 04:45:00|4215.2|4212.4|4215.4|4212.6|4216.2|4213.4|4214.9|4212.1|13
1599540600000|2020-09-08 04:50:00|4215.7|4212.9|4214.9|4212.1|4216.7|4213.9|4214.9|4212.1|19
1599540900000|2020-09-08 04:55:00|4215.2|4212.4|4214.9|4212.1|4216.2|4213.4|4214.9|4212.1|9
1599541200000|2020-09-08 05:00:00|4215.2|4212.4|4209.4|4206.6|4215.7|4212.9|4206.9|4204.1|297
1599541500000|2020-09-08 05:05:00|4209.7|4206.9|4207.7|4204.9|4210.2|4207.4|4207.7|4204.9|48
1599541800000|2020-09-08 05:10:00|4208|4205.2|4209.9|4207.1|4210.7|4207.9|4206.9|4204.1|20
1599542100000|2020-09-08 05:15:00|4209.7|4206.9|4211.1|4208.3|4211.9|4209.1|4209.7|4206.9|46
1599542400000|2020-09-08 05:20:00|4210.7|4207.9|4211.7|4208.9|4211.7|4208.9|4210.4|4207.6|10
1599542700000|2020-09-08 05:25:00|4212.1|4209.3|4213.7|4210.9|4214.9|4212.1|4211.7|4208.9|23
1599543000000|2020-09-08 05:30:00|4214.2|4211.4|4215.8|4213|4215.8|4213|4211.9|4209.1|68
1599543300000|2020-09-08 05:35:00|4215.4|4212.6|4214.8|4212|4216.6|4213.8|4212.8|4210|30
1599543600000|2020-09-08 05:40:00|4215.1|4212.3|4214.3|4211.5|4215.3|4212.5|4213.8|4211|17
1599543900000|2020-09-08 05:45:00|4213.9|4211.1|4216.8|4214|4218.1|4215.3|4213.9|4211.1|27
1599544200000|2020-09-08 05:50:00|4216.3|4213.5|4212.8|4210|4216.3|4213.5|4212.8|4210|73
1599544500000|2020-09-08 05:55:00|4212.1|4209.3|4217.5|4214.7|4217.5|4214.7|4212|4209.2|67
1599544800000|2020-09-08 06:00:00|4216.8|4214|4216.8|4214|4221.8|4219|4214.8|4212|170
1599545100000|2020-09-08 06:05:00|4217.8|4215|4220|4217.2|4221.8|4219|4216.8|4214|156
1599545400000|2020-09-08 06:10:00|4219.6|4216.8|4212.2|4209.4|4219.8|4217|4211.7|4208.9|194
1599545700000|2020-09-08 06:15:00|4212.5|4209.7|4211.3|4208.5|4214.2|4211.4|4211.3|4208.5|497
1599546000000|2020-09-08 06:20:00|4212|4209.2|4206.3|4203.5|4212.2|4209.4|4206.3|4203.5|323
1599546300000|2020-09-08 06:25:00|4206|4203.2|4199|4196.2|4206.8|4204|4199|4196.2|638
1599546600000|2020-09-08 06:30:00|4198.2|4195.4|4185|4182.2|4199.2|4196.4|4183.4|4180.6|1280
1599546900000|2020-09-08 06:35:00|4184.4|4181.6|4193.4|4190.6|4195.2|4192.4|4184.2|4181.4|556
1599547200000|2020-09-08 06:40:00|4193.9|4191.1|4203.4|4200.6|4208.4|4205.6|4193.4|4190.6|610
1599547500000|2020-09-08 06:45:00|4203.9|4201.1|4201.4|4198.6|4208.2|4205.4|4201.4|4198.6|681
1599547800000|2020-09-08 06:50:00|4201.7|4198.9|4208.4|4205.6|4208.4|4205.6|4199|4196.2|323
1599548100000|2020-09-08 06:55:00|4208.1|4205.3|4210.7|4207.9|4211.6|4208.8|4205.7|4202.9|1109
1599548400000|2020-09-08 07:00:00|4210.9|4208.1|4211.1|4208.3|4212.4|4209.6|4203.4|4200.6|836
1599548700000|2020-09-08 07:05:00|4210.7|4207.9|4202.7|4199.9|4214.4|4211.6|4202.1|4199.3|1376
1599549000000|2020-09-08 07:10:00|4203|4200.2|4207.2|4204.4|4207.4|4204.6|4195.4|4192.6|553
1599549300000|2020-09-08 07:15:00|4208.2|4205.4|4198.1|4195.3|4210|4207.2|4196.4|4193.6|317
1599549600000|2020-09-08 07:20:00|4197.7|4194.9|4195.9|4193.1|4199.1|4196.3|4192.4|4189.6|577
1599549900000|2020-09-08 07:25:00|4195.4|4192.6|4199.1|4196.3|4200.4|4197.6|4193.6|4190.8|250
1599550200000|2020-09-08 07:30:00|4198.8|4196|4211.1|4208.3|4213.8|4211|4196.1|4193.3|1622
1599550500000|2020-09-08 07:35:00|4210.5|4207.7|4202.8|4200|4212.8|4210|4202.1|4199.3|373
1599550800000|2020-09-08 07:40:00|4202.5|4199.7|4195|4192.2|4202.5|4199.7|4191.8|4189|617
1599551100000|2020-09-08 07:45:00|4195.3|4192.5|4195.8|4193|4198.3|4195.5|4192.5|4189.7|532
1599551400000|2020-09-08 07:50:00|4196.1|4193.3|4201.6|4198.8|4202.8|4200|4196|4193.2|531
1599551700000|2020-09-08 07:55:00|4201.3|4198.5|4197.5|4194.7|4202|4199.2|4195.8|4193|444
1599552000000|2020-09-08 08:00:00|4197.6|4194.8|4189.6|4186.8|4199.8|4197|4186.8|4184|1341
1599552300000|2020-09-08 08:05:00|4189.1|4186.3|4186.6|4183.8|4189.6|4186.8|4185.6|4182.8|1418
1599552600000|2020-09-08 08:10:00|4186.8|4184|4179.8|4177|4188.6|4185.8|4179.5|4176.7|1639
1599552900000|2020-09-08 08:15:00|4179.7|4176.9|4174|4171.2|4181.8|4179|4171.7|4168.9|2521
1599553200000|2020-09-08 08:20:00|4173.8|4171|4158.8|4156|4173.8|4171|4157.5|4154.7|3997
1599553500000|2020-09-08 08:25:00|4158|4155.2|4163.5|4160.7|4164.7|4161.9|4151.7|4148.9|5727
1599553800000|2020-09-08 08:30:00|4163.7|4160.9|4157.5|4154.7|4165.5|4162.7|4157|4154.2|3183
1599554100000|2020-09-08 08:35:00|4157.7|4154.9|4159.5|4156.7|4160.5|4157.7|4151.5|4148.7|2783
1599554400000|2020-09-08 08:40:00|4159.2|4156.4|4148.9|4146.1|4161.7|4158.9|4146.9|4144.1|1589
1599554700000|2020-09-08 08:45:00|4148.7|4145.9|4157.1|4154.3|4158.7|4155.9|4141.9|4139.1|2619
1599555000000|2020-09-08 08:50:00|4156.7|4153.9|4161.7|4158.9|4164.9|4162.1|4152.9|4150.1|1708
1599555300000|2020-09-08 08:55:00|4161.5|4158.7|4162.9|4160.1|4167.5|4164.7|4159.9|4157.1|985
1599555600000|2020-09-08 09:00:00|4163.5|4160.7|4164.5|4161.7|4166|4163.2|4154.7|4151.9|919
1599555900000|2020-09-08 09:05:00|4164.2|4161.4|4165.5|4162.7|4172.1|4167.6|4162.2|4159.4|1111
1599556200000|2020-09-08 09:10:00|4165|4162.2|4167.5|4164.7|4171.5|4168.7|4162.7|4159.9|678
1599556500000|2020-09-08 09:15:00|4167.7|4164.9|4163.6|4160.8|4168.5|4165.7|4159.9|4157.1|938
1599556800000|2020-09-08 09:20:00|4164.4|4161.6|4162.9|4160.1|4165.6|4162.8|4157.9|4155.1|1032
1599557100000|2020-09-08 09:25:00|4163.2|4160.4|4162.7|4159.9|4163.6|4160.8|4155.4|4152.6|1146
1599557400000|2020-09-08 09:30:00|4162.9|4160.1|4159.2|4156.4|4165.6|4162.8|4156.4|4153.6|2472
1599557700000|2020-09-08 09:35:00|4159.7|4156.9|4159.9|4157.1|4160.8|4158|4153.9|4151.1|684
1599558000000|2020-09-08 09:40:00|4159.8|4157|4148.9|4146.1|4161.3|4158.5|4148.9|4146.1|723
1599558300000|2020-09-08 09:45:00|4149.6|4146.8|4152.2|4149.4|4152.6|4149.8|4147.6|4144.8|2656
1599558600000|2020-09-08 09:50:00|4152.4|4149.6|4149.2|4146.4|4156.4|4153.6|4148.6|4145.8|366
1599558900000|2020-09-08 09:55:00|4149.4|4146.6|4148.6|4145.8|4152.6|4149.8|4148.2|4145.4|651
1599559200000|2020-09-08 10:00:00|4148.8|4146|4152.4|4149.6|4152.6|4149.8|4148.6|4145.8|1158
1599559500000|2020-09-08 10:05:00|4152.6|4149.8|4154.6|4151.8|4155.6|4152.8|4151.6|4148.8|770
1599559800000|2020-09-08 10:10:00|4154.4|4151.6|4150.6|4147.8|4154.4|4151.6|4149.6|4146.8|243
1599560100000|2020-09-08 10:15:00|4150.4|4147.6|4148.6|4145.8|4160.6|4157.8|4147.6|4144.8|1560
1599560400000|2020-09-08 10:20:00|4148.1|4145.3|4142.6|4139.8|4153.3|4150.5|4142.6|4139.8|1334
1599560700000|2020-09-08 10:25:00|4142.1|4139.3|4132.6|4129.8|4142.6|4139.8|4131.5|4128.7|2675
1599561000000|2020-09-08 10:30:00|4133.6|4130.8|4132.5|4129.7|4136.5|4133.7|4130.6|4127.8|572
1599561300000|2020-09-08 10:35:00|4132.1|4129.3|4118.5|4115.7|4132.5|4129.7|4118.5|4115.7|3877
1599561600000|2020-09-08 10:40:00|4120.7|4110.7|4122.3|4119.5|4124.7|4121.9|4111.3|4108.5|2342
1599561900000|2020-09-08 10:45:00|4121.5|4118.7|4113.8|4111|4122.3|4119.5|4111.7|4108.9|1100
1599562200000|2020-09-08 10:50:00|4113.7|4110.9|4110.5|4107.7|4116.7|4113.9|4107.2|4104.4|1551
1599562500000|2020-09-08 10:55:00|4111.1|4108.3|4105.7|4102.9|4111.5|4108.7|4103.7|4100.9|892
1599562800000|2020-09-08 11:00:00|4106.3|4103.5|4098.3|4095.5|4107.7|4104.9|4098|4095.2|3155
1599563100000|2020-09-08 11:05:00|4098|4095.2|4087.3|4084.5|4098.3|4095.5|4085.7|4082.9|3254
1599563400000|2020-09-08 11:10:00|4087.5|4084.7|4091.7|4088.9|4095.7|4092.9|4081.7|4078.9|1674
1599563700000|2020-09-08 11:15:00|4092|4089.2|4082.5|4079.7|4095.5|4092.7|4076.7|4073.9|2387
1599564000000|2020-09-08 11:20:00|4082.7|4079.9|4078|4075.2|4086|4083.2|4076.3|4073.5|1167
1599564300000|2020-09-08 11:25:00|4078.5|4075.7|4088.8|4086|4089.5|4086.7|4078.2|4075.4|1262
1599564600000|2020-09-08 11:30:00|4088.5|4085.7|4080.5|4077.7|4089.3|4086.5|4079.7|4076.9|1145
1599564900000|2020-09-08 11:35:00|4079.7|4076.9|4081|4078.2|4083|4080.2|4076.4|4073.6|3121
1599565200000|2020-09-08 11:40:00|4081.6|4078.8|4057.5|4054.7|4083|4080.2|4057.4|4054.6|5991
1599565500000|2020-09-08 11:45:00|4058.4|4055.6|4036.2|4033.4|4061.4|4058.6|4031.4|4028.6|4519
1599565800000|2020-09-08 11:50:00|4035.7|4032.9|4047.7|4044.9|4048.1|4045.3|4032.6|4029.8|2560
1599566100000|2020-09-08 11:55:00|4048.1|4045.3|4053.6|4050.8|4056.6|4053.8|4044.4|4041.6|990
1599566400000|2020-09-08 12:00:00|4052.9|4050.1|4063.1|4060.3|4069.4|4066.6|4048.6|4045.8|3137
1599566700000|2020-09-08 12:05:00|4062.7|4059.9|4057.6|4054.8|4065.4|4062.6|4054.8|4052|1301
1599567000000|2020-09-08 12:10:00|4057.9|4055.1|4063.8|4061|4066.4|4063.6|4047.4|4044.6|2768
1599567300000|2020-09-08 12:15:00|4063.4|4060.6|4067.8|4065|4067.8|4065|4058.8|4056|896
1599567600000|2020-09-08 12:20:00|4068.4|4065.6|4088.2|4085.4|4090|4087.2|4065.8|4063|2554
1599567900000|2020-09-08 12:25:00|4087|4084.2|4076.4|4073.6|4087|4084.2|4071.4|4068.6|1557
1599568200000|2020-09-08 12:30:00|4076.2|4073.4|4074.1|4071.3|4082.4|4079.6|4069.2|4066.4|843
1599568500000|2020-09-08 12:35:00|4074.2|4071.4|4067.2|4064.4|4077.6|4074.8|4061.7|4058.9|1801
1599568800000|2020-09-08 12:40:00|4067.1|4064.3|4069.8|4067|4077.1|4074.3|4059.4|4056.6|1752
1599569100000|2020-09-08 12:45:00|4070.1|4067.3|4050.6|4047.8|4074.3|4071.5|4049.1|4046.3|1583
1599569400000|2020-09-08 12:50:00|4050.8|4048|4047.4|4044.6|4055.1|4052.3|4046.4|4043.6|1754
1599569700000|2020-09-08 12:55:00|4047.6|4044.8|4058.5|4055.7|4058.8|4056|4044.4|4041.6|3821
1599570000000|2020-09-08 13:00:00|4058.1|4055.3|4033.1|4030.3|4058.6|4055.8|4032.8|4030|2917
1599570300000|2020-09-08 13:05:00|4032.8|4030|4045.1|4042.3|4046.8|4044|4031.5|4028.7|1847
1599570600000|2020-09-08 13:10:00|4045.3|4042.5|4027.8|4025|4050.8|4048|4026.8|4024|4245
1599570900000|2020-09-08 13:15:00|4027.7|4024.9|4033.8|4031|4037.8|4035|4026.8|4024|2491
1599571200000|2020-09-08 13:20:00|4034.2|4031.4|4029.8|4027|4050.7|4047.9|4027.5|4024.7|3759
1599571500000|2020-09-08 13:25:00|4029.7|4026.9|4032.8|4030|4045.8|4043|4023.8|4021|3636
1599571800000|2020-09-08 13:30:00|4032.5|4029.7|4028.9|4026.1|4046.2|4043.4|4025|4022.2|3943
1599572100000|2020-09-08 13:35:00|4029.2|4026.4|4013.5|4010.7|4032.5|4029.7|4012.2|4009.4|4124
1599572400000|2020-09-08 13:40:00|4013.2|4010.4|4014.7|4011.9|4016.2|4013.4|3998.9|3996.1|7117
1599572700000|2020-09-08 13:45:00|4015|4012.2|4006.4|4003.6|4025.9|4023.1|4003.1|4000.3|3794
1599573000000|2020-09-08 13:50:00|4006.1|4003.3|4002.6|3999.8|4009.1|4006.3|3999.2|3996.4|3329
1599573300000|2020-09-08 13:55:00|4002.2|3999.4|4006.9|4004.1|4015.9|4013.1|3999.2|3996.4|2870
1599573600000|2020-09-08 14:00:00|4006.6|4003.8|3978.9|3976.1|4006.9|4004.1|3978.4|3975.6|7955
1599573900000|2020-09-08 14:05:00|3978.4|3975.6|3992.9|3990.1|3999.3|3996.5|3978.1|3975.3|2784
1599574200000|2020-09-08 14:10:00|3992.6|3989.8|4013.1|4010.3|4014.9|4012.1|3992.4|3989.6|4090
1599574500000|2020-09-08 14:15:00|4013.9|4011.1|3991.9|3989.1|4014.9|4012.1|3989.3|3986.5|2198
1599574800000|2020-09-08 14:20:00|3992.1|3989.3|4002.3|3999.5|4006.9|4004.1|3990.9|3988.1|1616
1599575100000|2020-09-08 14:25:00|4001|3998.2|4014.1|4011.3|4014.3|4011.5|4000.1|3997.3|3199
1599575400000|2020-09-08 14:30:00|4014.3|4011.5|4002.1|3999.3|4020.1|4017.3|3995.3|3992.5|2400
1599575700000|2020-09-08 14:35:00|4002.3|3999.5|4005.1|4002.3|4011.3|4008.5|3992.7|3989.9|1820
1599576000000|2020-09-08 14:40:00|4005.3|4002.5|3985.3|3982.5|4006.3|4003.5|3984.5|3981.7|3199
1599576300000|2020-09-08 14:45:00|3985.5|3982.7|3969.3|3966.5|3985.5|3982.7|3965.7|3962.9|5866
1599576600000|2020-09-08 14:50:00|3969.5|3966.7|3965|3962.2|3971.5|3968.7|3960.7|3957.9|3419
1599576900000|2020-09-08 14:55:00|3965.3|3962.5|3958.7|3955.9|3971.5|3968.7|3958.3|3955.5|3243
1599577200000|2020-09-08 15:00:00|3959.3|3956.5|3976.5|3973.7|3980.5|3977.7|3953.3|3950.5|5126
1599577500000|2020-09-08 15:05:00|3976.2|3973.4|3982|3979.2|3983.2|3980.4|3970.7|3967.9|1745
1599577800000|2020-09-08 15:10:00|3981.7|3978.9|3979.7|3976.9|3990.7|3987.9|3974.7|3971.9|3264
1599578100000|2020-09-08 15:15:00|3979.5|3976.7|3985.5|3982.7|3988.7|3985.9|3973.7|3970.9|2482
1599578400000|2020-09-08 15:20:00|3985.7|3982.9|3981.4|3978.6|3988|3985.2|3974.7|3971.9|2682
1599578700000|2020-09-08 15:25:00|3981.5|3978.7|3998.5|3995.7|4000.7|3997.9|3972.7|3969.9|7604
1599579000000|2020-09-08 15:30:00|3998|3995.2|3981.4|3978.6|3999.5|3996.7|3972.7|3969.9|5800
1599579300000|2020-09-08 15:35:00|3981.7|3978.9|3969.4|3966.6|3982.2|3979.4|3968.2|3965.4|2228
1599579600000|2020-09-08 15:40:00|3968.7|3965.9|3968.6|3965.8|3972.9|3970.1|3962.6|3959.8|2645
1599579900000|2020-09-08 15:45:00|3968.2|3965.4|3977.6|3974.8|3978.4|3975.6|3965.1|3962.3|1671
1599580200000|2020-09-08 15:50:00|3977.7|3974.9|3962.4|3959.6|3978.6|3975.8|3961.8|3959|1464
1599580500000|2020-09-08 15:55:00|3961.8|3959|3978.6|3975.8|3982.4|3979.6|3961.8|3959|1131
1599580800000|2020-09-08 16:00:00|3979.2|3976.4|4009.4|4006.6|4013.2|4010.4|3979.2|3976.4|5849
1599581100000|2020-09-08 16:05:00|4009.7|4006.9|4022.4|4019.6|4025.2|4022.4|4009.2|4006.4|2138
1599581400000|2020-09-08 16:10:00|4022.2|4019.4|4029.4|4026.6|4038|4035.2|4020.4|4017.6|2300
1599581700000|2020-09-08 16:15:00|4030.2|4027.4|4037.4|4034.6|4038.1|4035.3|4022.4|4019.6|2325
1599582000000|2020-09-08 16:20:00|4036.8|4034|4038.8|4036|4040.9|4037|4024.4|4021.6|3348
1599582300000|2020-09-08 16:25:00|4039.4|4036.6|4021.8|4019|4043.8|4041|4020.6|4017.8|1758
1599582600000|2020-09-08 16:30:00|4022.4|4019.6|4027.8|4025|4033.8|4031|4022.4|4019.6|1175
1599582900000|2020-09-08 16:35:00|4026.8|4024|4014.8|4012|4028.8|4026|4014.8|4012|1016
1599583200000|2020-09-08 16:40:00|4015|4012.2|4015.8|4013|4018.8|4016|4010.8|4008|1447
1599583500000|2020-09-08 16:45:00|4016.4|4013.6|4015.6|4012.8|4021.8|4019|4012.4|4009.6|1260
1599583800000|2020-09-08 16:50:00|4015.8|4013|4006.8|4004|4016.8|4014|4005.8|4003|740
1599584100000|2020-09-08 16:55:00|4007.1|4004.3|3999.8|3997|4007.1|4004.3|3996.6|3993.8|1125
1599584400000|2020-09-08 17:00:00|4001.1|3998.3|3993.5|3990.7|4001.7|3998.9|3989.5|3986.7|1068
1599584700000|2020-09-08 17:05:00|3993.2|3990.4|3990.2|3987.4|3995.2|3992.4|3985.7|3982.9|1213
1599585000000|2020-09-08 17:10:00|3990|3987.2|3995.7|3992.9|3996.9|3994.1|3989.5|3986.7|1076
1599585300000|2020-09-08 17:15:00|3995.4|3992.6|3986.9|3984.1|3996.5|3993.7|3986.7|3983.9|684
1599585600000|2020-09-08 17:20:00|3987.5|3984.7|3985.9|3983.1|3990.5|3987.7|3982.9|3980.1|602
1599585900000|2020-09-08 17:25:00|3986.7|3983.9|3988.9|3986.1|3991.7|3988.9|3984.9|3982.1|1208
1599586200000|2020-09-08 17:30:00|3988.7|3985.9|4000.5|3997.7|4004.5|4001.7|3985.5|3982.7|2448
1599586500000|2020-09-08 17:35:00|3999.7|3996.9|3992.1|3989.3|4007.1|4004.3|3990.1|3987.3|1384
1599586800000|2020-09-08 17:40:00|3992.8|3990|3992.2|3989.4|3994.3|3991.5|3989.1|3986.3|642
1599587100000|2020-09-08 17:45:00|3992.3|3989.5|4002.2|3999.4|4003.2|4000.4|3992.2|3989.4|757
1599587400000|2020-09-08 17:50:00|4002.8|4000|4007.2|4004.4|4007.5|4004.7|3996.3|3993.5|1694
1599587700000|2020-09-08 17:55:00|4007.5|4004.7|3997.1|3994.3|4007.5|4004.7|3996.9|3994.1|1775
1599588000000|2020-09-08 18:00:00|3996.9|3994.1|4004.3|4001.5|4013.9|4011.1|3995.9|3993.1|2121
1599588300000|2020-09-08 18:05:00|4004.1|4001.3|3997.4|3994.6|4005.9|4003.1|3995.9|3993.1|2027
1599588600000|2020-09-08 18:10:00|3997.7|3994.9|3982.9|3980.1|3999.2|3996.4|3981.9|3979.1|2535
1599588900000|2020-09-08 18:15:00|3981.9|3979.1|3974.6|3971.8|3982.9|3980.1|3968.8|3966|4196
1599589200000|2020-09-08 18:20:00|3974.9|3972.1|3984.6|3981.8|3989.1|3986.3|3973.3|3970.5|2606
1599589500000|2020-09-08 18:25:00|3984.1|3981.3|4000.3|3997.5|4012.9|4010.1|3977.3|3974.5|17624
1599589800000|2020-09-08 18:30:00|4001.3|3998.5|4012.3|4009.5|4013.1|4010.3|3999.3|3996.5|3086
1599590100000|2020-09-08 18:35:00|4011.8|4009|4008.3|4005.5|4014|4011.2|4006.3|4003.5|3018
1599590400000|2020-09-08 18:40:00|4008|4005.2|4007.3|4004.5|4008.7|4005.9|4002.3|3999.5|734
1599590700000|2020-09-08 18:45:00|4008|4005.2|4015.7|4012.9|4017.5|4014.7|4007.7|4004.9|971
1599591000000|2020-09-08 18:50:00|4016.2|4013.4|4023.7|4020.9|4024.7|4021.9|4013.7|4010.9|556
1599591300000|2020-09-08 18:55:00|4025|4022.2|4031.7|4028.9|4033.7|4030.9|4022.7|4019.9|801
1599591600000|2020-09-08 19:00:00|4029.7|4026.9|4023.5|4020.7|4032.7|4029.9|4022.7|4019.9|435
1599591900000|2020-09-08 19:05:00|4022.7|4019.9|4023.7|4020.9|4027|4024.2|4020.7|4017.9|297
1599592200000|2020-09-08 19:10:00|4023.6|4020.8|4028.7|4025.9|4029.4|4026.6|4023.2|4020.4|408
1599592500000|2020-09-08 19:15:00|4028.1|4025.3|4030.7|4027.9|4031.7|4028.9|4027.7|4024.9|505
1599592800000|2020-09-08 19:20:00|4030.6|4027.8|4031.8|4029|4031.8|4029|4029.6|4026.8|522
1599593100000|2020-09-08 19:25:00|4032.4|4029.6|4030.8|4028|4032.8|4030|4025.8|4023|603
1599593400000|2020-09-08 19:30:00|4031.1|4028.3|4024.6|4021.8|4033.8|4031|4024.6|4021.8|1121
1599593700000|2020-09-08 19:35:00|4024.8|4022|4031.1|4028.3|4033.4|4030.6|4024.3|4021.5|202
1599594000000|2020-09-08 19:40:00|4031|4028.2|4027.6|4024.8|4031.6|4028.8|4027.4|4024.6|259
1599594300000|2020-09-08 19:45:00|4028.6|4025.8|4017.1|4014.3|4029.4|4026.6|4015.8|4013|607
1599594600000|2020-09-08 19:50:00|4017.3|4014.5|4011.4|4008.6|4017.3|4014.5|4008.8|4006|180
1599594900000|2020-09-08 19:55:00|4011.6|4008.8|4010.6|4007.8|4011.6|4008.8|4008.9|4006.1|253
1599595200000|2020-09-08 20:00:00|4010.3|4007.5|4010.8|4008|4019.1|4016.3|4009.6|4006.8|159
1599595500000|2020-09-08 20:05:00|4011.1|4008.3|4009.8|4007|4011.6|4008.8|4008.3|4005.5|109
1599595800000|2020-09-08 20:10:00|4009.6|4006.8|4012.6|4009.8|4012.9|4010.1|4008.8|4006|234
1599596100000|2020-09-08 20:15:00|4012.9|4010.1|4010.6|4007.8|4012.9|4010.1|4010.4|4007.6|107
1599596400000|2020-09-08 20:20:00|4009.2|4006.4|4009.6|4006.8|4009.6|4006.8|4005.6|4002.8|226
1599596700000|2020-09-08 20:25:00|4009.3|4006.5|4013.8|4011|4015.7|4012.9|4007.6|4004.8|348
1599597000000|2020-09-08 20:30:00|4014.5|4011.7|4011.3|4008.5|4016.7|4013.9|4009.7|4006.9|52
1599597300000|2020-09-08 20:35:00|4011.7|4008.9|4010|4007.2|4013.2|4010.4|4009.7|4006.9|28
1599597600000|2020-09-08 20:40:00|4010.4|4007.6|4008.4|4005.6|4010.7|4007.9|4007.7|4004.9|29
1599597900000|2020-09-08 20:45:00|4008.2|4005.4|4006.7|4003.9|4012.2|4009.4|4004.9|4002.1|57
1599598200000|2020-09-08 20:50:00|4006.9|4004.1|4012.4|4009.6|4012.5|4009.7|4006.9|4004.1|51
1599598500000|2020-09-08 20:55:00|4012.9|4010.1|4010.2|4007.4|4015.4|4012.6|4009.9|4006.5|304
1599598800000|2020-09-08 21:00:00|4010.5|4006.5|4010.2|4007.4|4010.5|4007.4|4009.2|4006.3|11
1599599100000|2020-09-08 21:05:00|4010.5|4007.7|4007.8|3997.8|4010.9|4008.1|4002.5|3997.8|10
1599599400000|2020-09-08 21:10:00|3999.5|3996.7|4006.8|3996.8|4010.8|4003.3|3998.5|3994.3|47
1599599700000|2020-09-08 21:15:00|4004.3|4000.3|4004.3|4000.3|4008.3|4001.4|4003.9|3997.2|9
1599600000000|2020-09-08 21:20:00|4006.7|3996.7|4001.9|3999.1|4006.7|4000.3|4001.9|3996.3|7
1599600300000|2020-09-08 21:25:00|4001.2|3998.4|3999.9|3997.1|4001.2|3998.4|3999.9|3997.1|7
1599600600000|2020-09-08 21:30:00|3999.5|3996.7|4003.8|3993.8|4004.8|3997.3|3998.7|3992.8|8
1599600900000|2020-09-08 21:35:00|4001.1|3997.1|3996.4|3993.6|4003.8|3998.4|3996.4|3990|76
1599601200000|2020-09-08 21:40:00|3997.2|3994.4|3999.3|3989.3|4000.2|3994.9|3993.4|3988.8|79
1599601500000|2020-09-08 21:45:00|3998.8|3988.8|3994.3|3991.5|3999.9|3994.5|3994.3|3988.8|4
1599601800000|2020-09-08 21:50:00|3993.3|3990.5|3998.4|3988.4|3999.9|3991.5|3990.6|3986.4|57
1599602100000|2020-09-08 21:55:00|3998.7|3988.7|4000.9|3990.9|4003.9|3993.9|3998.7|3988.7|1
1599609600000|2020-09-09 00:00:00|3988.4|3985.6|3999.9|3997.1|4001.9|3999.1|3986.9|3984.1|356
1599609900000|2020-09-09 00:05:00|3999.6|3996.8|3990.6|3987.8|4000.9|3998.1|3989.9|3987.1|238
1599610200000|2020-09-09 00:10:00|3990.4|3987.6|3997.6|3994.8|3998.9|3996.1|3985.7|3982.7|188
1599610500000|2020-09-09 00:15:00|3996.9|3994.1|3999.3|3996.5|4001.6|3998.8|3995.6|3992.8|192
1599610800000|2020-09-09 00:20:00|3999.1|3996.3|4005.6|4002.8|4008.9|4006.1|3997.6|3994.8|143
1599611100000|2020-09-09 00:25:00|4005.7|4001.7|3994.6|3991.8|4010.3|4007.5|3993.1|3990.3|311
1599611400000|2020-09-09 00:30:00|3994.3|3991.5|3999.7|3996.9|4001.1|3998.3|3993.1|3990.3|46
1599611700000|2020-09-09 00:35:00|3999.3|3996.5|4000.5|3997.7|4001.7|3998.9|3994|3991.2|49
1599612000000|2020-09-09 00:40:00|4000.2|3997.4|3994|3991.2|4000.2|3997.4|3994|3991.2|51
1599612300000|2020-09-09 00:45:00|3994.3|3991.5|3992.5|3989.7|3997.3|3994.5|3989.7|3986.9|199
1599612600000|2020-09-09 00:50:00|3992.7|3989.9|3988.3|3985.5|3993.3|3990.5|3988|3985.2|46
1599612900000|2020-09-09 00:55:00|3988.5|3985.7|3989.7|3986.9|3993|3990.2|3987.7|3984.9|147
1599613200000|2020-09-09 01:00:00|3990|3987.2|3993|3990.2|3994|3991.2|3986.7|3983.9|149
1599613500000|2020-09-09 01:05:00|3992.7|3989.9|3980|3977.2|3996.5|3993.7|3979|3976.2|230
1599613800000|2020-09-09 01:10:00|3980.2|3977.4|3978.7|3975.9|3982.5|3979.7|3977.2|3974.4|162
1599614100000|2020-09-09 01:15:00|3979|3976.2|3980.3|3977.5|3982.7|3979.9|3977.7|3974.9|63
1599614400000|2020-09-09 01:20:00|3980.5|3977.7|3976.7|3973.9|3982|3979.2|3970.2|3967.4|480
1599614700000|2020-09-09 01:25:00|3976.5|3973.7|3975.7|3972.9|3979.5|3976.7|3975.7|3972.9|43
1599615000000|2020-09-09 01:30:00|3975.5|3972.7|3977.5|3974.7|3978.3|3975.5|3972.7|3969.9|89
1599615300000|2020-09-09 01:35:00|3977.4|3974.6|3979.4|3976.6|3982|3979.2|3977.4|3974.6|50
1599615600000|2020-09-09 01:40:00|3979.7|3976.9|3982.7|3979.9|3983.5|3980.7|3979.4|3976.6|66
1599615900000|2020-09-09 01:45:00|3983.1|3980.3|3982.7|3979.9|3983.7|3980.9|3975.2|3972.4|206
1599616200000|2020-09-09 01:50:00|3983.1|3980.3|3979.4|3976.6|3983.1|3980.3|3978.6|3975.8|31
1599616500000|2020-09-09 01:55:00|3979.6|3976.8|3976.8|3974|3979.6|3976.8|3976.1|3973.3|122
1599616800000|2020-09-09 02:00:00|3977.1|3974.3|3976.3|3973.5|3977.1|3974.3|3973.6|3970.8|101
1599617100000|2020-09-09 02:05:00|3976.1|3973.3|3976.4|3973.6|3979.8|3977|3975.4|3972.6|138
1599617400000|2020-09-09 02:10:00|3976.9|3974.1|3981|3978.2|3981.2|3978.4|3976.9|3974.1|1103
1599617700000|2020-09-09 02:15:00|3980.7|3977.9|3980.1|3977.3|3982.4|3979.6|3979.4|3976.6|129
1599618000000|2020-09-09 02:20:00|3979.9|3977.1|3979.1|3976.3|3980.1|3977.3|3976.9|3974.1|56
1599618300000|2020-09-09 02:25:00|3978.9|3976.1|3992.3|3989.5|3993.3|3990.5|3978.4|3975.6|565
1599618600000|2020-09-09 02:30:00|3992.6|3989.8|3984.4|3981.6|3993.1|3990.3|3983.8|3981|60
1599618900000|2020-09-09 02:35:00|3984.6|3981.8|3987.6|3984.8|3989.4|3986.6|3983.6|3980.8|55
1599619200000|2020-09-09 02:40:00|3987.1|3984.3|3982.8|3980|3987.4|3984.6|3981.1|3978.3|67
1599619500000|2020-09-09 02:45:00|3982.6|3979.8|3983.4|3980.6|3983.9|3981.1|3980.9|3978.1|51
1599619800000|2020-09-09 02:50:00|3983.9|3981.1|3979.5|3976.7|3984.3|3981.5|3978.8|3976|92
1599620100000|2020-09-09 02:55:00|3979.8|3977|3981.8|3979|3982.9|3980.1|3978.8|3976|55
1599620400000|2020-09-09 03:00:00|3982|3979.2|3981.5|3978.7|3982.8|3980|3981|3978.2|156
1599620700000|2020-09-09 03:05:00|3981|3978.2|3977.8|3975|3981.8|3979|3977.8|3975|180
1599621000000|2020-09-09 03:10:00|3977.5|3974.7|3967.8|3965|3977.5|3974.7|3965.8|3963|353
1599621300000|2020-09-09 03:15:00|3968.1|3965.3|3967.8|3965|3970.3|3967.5|3965.3|3962.5|237
1599621600000|2020-09-09 03:20:00|3967.3|3964.5|3964.8|3962|3967.3|3964.5|3960.8|3958|292
1599621900000|2020-09-09 03:25:00|3964.5|3961.7|3961.8|3959|3964.6|3961.8|3960.8|3958|189
1599622200000|2020-09-09 03:30:00|3962.4|3959.6|3964.2|3961.4|3966.6|3963.8|3962.3|3959.5|113
1599622500000|2020-09-09 03:35:00|3963.8|3961|3965.1|3962.3|3965.1|3962.3|3961.8|3959|113
1599622800000|2020-09-09 03:40:00|3965.3|3962.5|3961.1|3958.3|3965.6|3962.8|3959.8|3957|66
1599623100000|2020-09-09 03:45:00|3960.6|3957.8|3963.8|3961|3964.6|3961.8|3959.6|3956.8|52
1599623400000|2020-09-09 03:50:00|3964.1|3961.3|3965.1|3962.3|3965.1|3962.3|3963|3960.2|72
1599623700000|2020-09-09 03:55:00|3965.5|3962.7|3965.7|3962.9|3966.6|3963.8|3963.8|3961|41
1599624000000|2020-09-09 04:00:00|3965|3962.2|3962.2|3959.4|3965.2|3962.4|3961|3958.2|99
1599624300000|2020-09-09 04:05:00|3962.5|3959.7|3960.7|3957.9|3962.8|3960|3959.9|3957.1|36
1599624600000|2020-09-09 04:10:00|3960.4|3957.6|3960.9|3958.1|3961.9|3959.1|3959.9|3957.1|67
1599624900000|2020-09-09 04:15:00|3961.2|3958.4|3964.9|3962.1|3965.9|3963.1|3959.9|3957.1|50
1599625200000|2020-09-09 04:20:00|3965.2|3962.4|3965.4|3962.6|3965.7|3962.9|3962.9|3960.1|45
1599625500000|2020-09-09 04:25:00|3965.1|3962.3|3965.9|3963.1|3965.9|3963.1|3964.9|3962.1|170
1599625800000|2020-09-09 04:30:00|3966.2|3963.4|3988.9|3986.1|3994.7|3991.9|3965.9|3963.1|493
1599626100000|2020-09-09 04:35:00|3988.6|3985.8|3986.3|3983.5|3988.9|3986.1|3983.8|3981|132
1599626400000|2020-09-09 04:40:00|3986.6|3983.8|3981.3|3978.5|3987.3|3984.5|3980.3|3977.5|72
1599626700000|2020-09-09 04:45:00|3981|3978.2|3978.3|3975.5|3981.3|3978.5|3976|3973.2|108
1599627000000|2020-09-09 04:50:00|3978|3975.2|3975.6|3972.8|3978.3|3975.5|3975.3|3972.5|203
1599627300000|2020-09-09 04:55:00|3975.1|3972.3|3981.6|3978.8|3982.2|3979.4|3975.1|3972.3|44
1599627600000|2020-09-09 05:00:00|3980.9|3978.1|3982.9|3980.1|3983.5|3980.7|3978.9|3976.1|38
1599627900000|2020-09-09 05:05:00|3983.2|3980.4|3986.7|3983.9|3986.7|3983.9|3981.9|3979.1|166
1599628200000|2020-09-09 05:10:00|3987.9|3985.1|3995.9|3993.1|3997.9|3995.1|3987.9|3985.1|212
1599628500000|2020-09-09 05:15:00|3996.2|3993.4|3994.4|3991.6|3999.7|3996.9|3994.4|3991.6|120
1599628800000|2020-09-09 05:20:00|3993.9|3991.1|3995.3|3992.5|3995.9|3993.1|3992.9|3990.1|50
1599629100000|2020-09-09 05:25:00|3995.6|3992.8|3991.6|3988.8|3996.1|3993.3|3991.6|3988.8|72
1599629400000|2020-09-09 05:30:00|3992|3989.2|3995|3992.2|3996|3993.2|3989|3986.2|182
1599629700000|2020-09-09 05:35:00|3994|3991.2|3994.2|3991.4|3995|3992.2|3992.2|3989.4|35
1599630000000|2020-09-09 05:40:00|3993.5|3990.7|3990.7|3987.9|3993.5|3990.7|3989|3986.2|80
1599630300000|2020-09-09 05:45:00|3990.5|3987.7|3986.5|3983.7|3992.2|3989.4|3985|3982.2|79
1599630600000|2020-09-09 05:50:00|3986.7|3983.9|3987|3984.2|3989.3|3986.5|3984.7|3981.9|59
1599630900000|2020-09-09 05:55:00|3986.7|3983.9|3984|3981.2|3987|3984.2|3983.7|3980.9|69
1599631200000|2020-09-09 06:00:00|3984.8|3982|3987|3984.2|3988.3|3985.5|3978.3|3975.5|344
1599631500000|2020-09-09 06:05:00|3986.7|3983.9|3979.5|3976.7|3993.2|3990.4|3979|3976.2|220
1599631800000|2020-09-09 06:10:00|3979.2|3976.4|3980|3977.2|3980.2|3977.4|3970.7|3967.9|510
1599632100000|2020-09-09 06:15:00|3979.5|3976.7|3963.7|3960.9|3979.5|3976.7|3962|3959.2|902
1599632400000|2020-09-09 06:20:00|3964|3961.2|3976.3|3973.5|3979|3976.2|3964|3961.2|474
1599632700000|2020-09-09 06:25:00|3976|3973.2|3973|3970.2|3978.5|3975.7|3972.5|3969.7|53
1599633000000|2020-09-09 06:30:00|3973.7|3970.9|3976|3973.2|3979|3976.2|3972.2|3969.4|177
1599633300000|2020-09-09 06:35:00|3975.7|3972.9|3973|3970.2|3978.8|3976|3972.7|3969.9|118
1599633600000|2020-09-09 06:40:00|3972.2|3969.4|3975|3972.2|3975.7|3972.9|3968|3965.2|153
1599633900000|2020-09-09 06:45:00|3975.7|3972.9|3985.1|3982.3|3987.7|3984.9|3975.4|3972.6|217
1599634200000|2020-09-09 06:50:00|3984.7|3981.9|3981.1|3978.3|3988.7|3985.9|3980.1|3977.3|190
1599634500000|2020-09-09 06:55:00|3981.6|3978.8|3976.9|3974.1|3983.1|3980.3|3974.9|3972.1|228
1599634800000|2020-09-09 07:00:00|3977.1|3974.3|3981.7|3978.9|3985.4|3982.6|3973.1|3970.3|791
1599635100000|2020-09-09 07:05:00|3981.9|3979.1|3978.1|3975.3|3981.9|3979.1|3970.1|3967.3|493
1599635400000|2020-09-09 07:10:00|3977.1|3974.3|3989.1|3986.3|3989.1|3986.3|3975.1|3972.3|542
1599635700000|2020-09-09 07:15:00|3989.6|3986.8|3995.1|3992.3|3996.9|3994.1|3989.1|3986.3|484
1599636000000|2020-09-09 07:20:00|3995.7|3992.9|3998.9|3996.1|4001.9|3999.1|3995.1|3992.3|937
1599636300000|2020-09-09 07:25:00|3997.9|3995.1|3997.9|3995.1|3998.3|3995.5|3993.1|3990.3|599
1599636600000|2020-09-09 07:30:00|3997.6|3994.8|4009.1|4006.3|4009.9|4007.1|3995.1|3992.3|1708
1599636900000|2020-09-09 07:35:00|4008.9|4006.1|4009.1|4006.3|4012.9|4010.1|4005.3|4002.5|455
1599637200000|2020-09-09 07:40:00|4010.1|4007.3|4033.1|4030.3|4034.1|4031.3|4010.1|4007.3|1642
1599637500000|2020-09-09 07:45:00|4033.6|4030.8|4048.9|4046.1|4050.9|4048.1|4029.3|4026.5|2759
1599637800000|2020-09-09 07:50:00|4048.6|4045.8|4046.1|4043.3|4056.9|4054.1|4039.1|4036.3|1481
1599638100000|2020-09-09 07:55:00|4046.3|4043.5|4069.8|4067|4070.3|4067.5|4045.6|4042.8|2868
1599638400000|2020-09-09 08:00:00|4070.3|4067.5|4069|4066.2|4073|4070.2|4058.1|4055.3|2703
1599638700000|2020-09-09 08:05:00|4068.6|4065.8|4067|4064.2|4073|4070.2|4060|4057.2|1928
1599639000000|2020-09-09 08:10:00|4066.3|4063.5|4053.2|4050.4|4068.8|4066|4052.2|4049.4|1325
1599639300000|2020-09-09 08:15:00|4052.7|4049.9|4045.5|4042.7|4060.7|4057.9|4045.4|4042.6|1940
1599639600000|2020-09-09 08:20:00|4045|4042.2|4043.2|4040.4|4049|4046.2|4040|4037.2|1446
1599639900000|2020-09-09 08:25:00|4043|4040.2|4046.4|4043.6|4047.4|4044.6|4037.2|4034.4|4263
1599640200000|2020-09-09 08:30:00|4046|4043.2|4050.7|4047.9|4057.7|4054.9|4041|4038.2|3631
1599640500000|2020-09-09 08:35:00|4050.9|4048.1|4053.2|4050.4|4059|4056.2|4049.4|4046.6|1227
1599640800000|2020-09-09 08:40:00|4053.4|4050.6|4050.7|4047.9|4060.2|4057.4|4047.6|4044.8|1736
1599641100000|2020-09-09 08:45:00|4050.4|4047.6|4062.7|4059.9|4063|4060.2|4046.4|4043.6|1396
1599641400000|2020-09-09 08:50:00|4062.4|4059.6|4055.2|4052.4|4063.2|4060.4|4054.2|4051.4|854
1599641700000|2020-09-09 08:55:00|4055.7|4052.9|4046.7|4043.9|4055.7|4052.9|4041|4038.2|1180
1599642000000|2020-09-09 09:00:00|4046|4043.2|4039.4|4036.6|4048.4|4045.6|4036.4|4033.6|1125
1599642300000|2020-09-09 09:05:00|4039|4036.2|4048.2|4045.4|4052.2|4049.4|4037.4|4034.6|1017
1599642600000|2020-09-09 09:10:00|4048|4045.2|4051.7|4048.9|4051.7|4048.9|4044|4041.2|716
1599642900000|2020-09-09 09:15:00|4052|4049.2|4048.7|4045.9|4053|4050.2|4042.4|4039.6|555
1599643200000|2020-09-09 09:20:00|4048.5|4045.7|4058.7|4055.9|4058.7|4055.9|4048|4045.2|1375
1599643500000|2020-09-09 09:25:00|4057.9|4055.1|4053.7|4050.9|4061.9|4059.1|4051.9|4049.1|765
1599643800000|2020-09-09 09:30:00|4053.9|4051.1|4054.7|4051.9|4055.1|4052.3|4045.7|4042.9|512
1599644100000|2020-09-09 09:35:00|4054.4|4051.6|4056.1|4053.3|4058.1|4055.3|4053.7|4050.9|589
1599644400000|2020-09-09 09:40:00|4056.7|4053.9|4052.6|4049.8|4056.8|4054|4046.1|4043.3|370
1599644700000|2020-09-09 09:45:00|4052.3|4049.5|4052.1|4049.3|4055.1|4052.3|4051.1|4048.3|358
1599645000000|2020-09-09 09:50:00|4051.9|4049.1|4054.1|4051.3|4057.9|4055.1|4050.9|4048.1|604
1599645300000|2020-09-09 09:55:00|4053.7|4050.9|4052.1|4049.3|4054.7|4051.9|4051.1|4048.3|708
1599645600000|2020-09-09 10:00:00|4051.7|4048.9|4054.1|4051.3|4058.1|4055.3|4049.6|4046.8|658
1599645900000|2020-09-09 10:05:00|4054.3|4051.5|4060.9|4058.1|4061.1|4058.3|4051.1|4048.3|486
1599646200000|2020-09-09 10:10:00|4059.7|4056.9|4057.7|4054.9|4063.6|4060.8|4054.9|4052.1|941
1599646500000|2020-09-09 10:15:00|4057.4|4054.6|4057.1|4054.3|4058.7|4055.9|4054.4|4051.6|221
1599646800000|2020-09-09 10:20:00|4056.9|4054.1|4062.7|4059.9|4065.7|4062.9|4054.7|4051.9|738
1599647100000|2020-09-09 10:25:00|4063.1|4060.3|4061.7|4058.9|4064.7|4061.9|4059.9|4057.1|349
1599647400000|2020-09-09 10:30:00|4061.1|4058.3|4059.1|4056.3|4064.2|4061.4|4058.9|4056.1|252
1599647700000|2020-09-09 10:35:00|4058.9|4056.1|4054.1|4051.3|4058.9|4056.1|4051.1|4048.3|533
1599648000000|2020-09-09 10:40:00|4053.6|4050.8|4054.2|4051.4|4054.2|4051.4|4050.2|4047.4|790
1599648300000|2020-09-09 10:45:00|4055.2|4052.4|4048.2|4045.4|4056.2|4053.4|4047.7|4044.9|655
1599648600000|2020-09-09 10:50:00|4047.9|4045.1|4044.2|4041.4|4048.2|4045.4|4038.8|4036|817
1599648900000|2020-09-09 10:55:00|4044|4041.2|4041.5|4038.7|4045.8|4043|4040.7|4037.9|170
1599649200000|2020-09-09 11:00:00|4041.8|4039|4038.7|4035.9|4042.2|4039.4|4035|4032.2|1161
1599649500000|2020-09-09 11:05:00|4038.5|4035.7|4022|4019.2|4039.2|4036.4|4018|4015.2|2417
1599649800000|2020-09-09 11:10:00|4020.7|4017.9|4011.2|4008.4|4022.8|4020|4011.2|4008.4|1406
1599650100000|2020-09-09 11:15:00|4011|4008.2|4021.7|4018.9|4023.2|4020.4|4010.2|4007.4|723
1599650400000|2020-09-09 11:20:00|4021.4|4018.6|4026.5|4023.7|4028|4025.2|4017.2|4014.4|1765
1599650700000|2020-09-09 11:25:00|4026.8|4024|4030.7|4027.9|4031.2|4028.4|4023.2|4020.4|406
1599651000000|2020-09-09 11:30:00|4030.5|4027.7|4030.8|4028|4033.2|4030.4|4025.5|4022.7|378
1599651300000|2020-09-09 11:35:00|4031.2|4028.4|4042.7|4039.9|4046|4043.2|4031.2|4028.4|853
1599651600000|2020-09-09 11:40:00|4043|4040.2|4045.8|4043|4045.8|4043|4036.2|4033.4|1136
1599651900000|2020-09-09 11:45:00|4046.2|4043.4|4051|4048.2|4051.5|4048.7|4046.2|4043.4|805
1599652200000|2020-09-09 11:50:00|4051.2|4048.4|4058|4055.2|4060.5|4057.7|4050.2|4047.4|697
1599652500000|2020-09-09 11:55:00|4057.9|4055.1|4054.2|4051.4|4060.2|4057.4|4053.2|4050.4|428
1599652800000|2020-09-09 12:00:00|4053.7|4050.9|4050.3|4047.5|4054|4051.2|4047.2|4044.4|697
1599653100000|2020-09-09 12:05:00|4049.3|4046.5|4046.3|4043.5|4050.3|4047.5|4044.3|4041.5|492
1599653400000|2020-09-09 12:10:00|4046.8|4044|4050.5|4047.7|4052.3|4049.5|4043.3|4040.5|487
1599653700000|2020-09-09 12:15:00|4050.3|4047.5|4041.3|4038.5|4051.3|4048.5|4041.3|4038.5|360
1599654000000|2020-09-09 12:20:00|4040.8|4038|4040.1|4037.3|4048.1|4045.3|4039.1|4036.3|449
1599654300000|2020-09-09 12:25:00|4040.3|4037.5|4048.9|4046.1|4053.3|4050.5|4039.3|4036.5|1058
1599654600000|2020-09-09 12:30:00|4049.1|4046.3|4043.1|4040.3|4049.3|4046.5|4040.1|4037.3|931
1599654900000|2020-09-09 12:35:00|4042.5|4039.7|4048.3|4045.5|4049.3|4046.5|4041.9|4039.1|547
1599655200000|2020-09-09 12:40:00|4048.8|4046|4057.3|4054.5|4057.8|4055|4046.6|4043.8|1262
1599655500000|2020-09-09 12:45:00|4057.8|4055|4056.3|4053.5|4058.3|4055.5|4043.1|4040.3|1383
1599655800000|2020-09-09 12:50:00|4057.3|4054.5|4041.1|4038.3|4061.3|4058.5|4040.3|4037.5|731
1599656100000|2020-09-09 12:55:00|4040.9|4038.1|4033.8|4031|4040.9|4038.1|4032.3|4029.5|926
1599656400000|2020-09-09 13:00:00|4033.5|4030.7|4025.9|4023.1|4033.5|4030.7|4020.3|4017.5|2103
1599656700000|2020-09-09 13:05:00|4025.6|4022.8|4032.9|4030.1|4032.9|4030.1|4021.3|4018.5|1677
1599657000000|2020-09-09 13:10:00|4033.9|4031.1|4025.9|4023.1|4033.9|4031.1|4025.9|4023.1|1276
1599657300000|2020-09-09 13:15:00|4026.6|4023.8|4030|4027.2|4040.6|4037.8|4026.6|4023.8|1285
1599657600000|2020-09-09 13:20:00|4029.3|4026.5|4031.3|4028.5|4037.3|4034.5|4024.3|4021.5|831
1599657900000|2020-09-09 13:25:00|4031.2|4028.4|4015|4012.2|4031.2|4028.4|4012.4|4009.6|1159
1599658200000|2020-09-09 13:30:00|4015.2|4012.4|4018.4|4015.6|4020.4|4017.6|4005.8|4003|2154
1599658500000|2020-09-09 13:35:00|4018.7|4015.9|4021.7|4018.9|4034|4031.2|4017.4|4014.6|1803
1599658800000|2020-09-09 13:40:00|4022|4019.2|4023.4|4020.6|4030.5|4027.7|4019.9|4017.1|1354
1599659100000|2020-09-09 13:45:00|4023.7|4020.9|4030.4|4027.6|4033.4|4030.6|4018.4|4015.6|1230
1599659400000|2020-09-09 13:50:00|4031.2|4028.4|4044.2|4041.4|4045.2|4042.4|4031.2|4028.4|2637
1599659700000|2020-09-09 13:55:00|4044.4|4041.6|4042|4039.2|4044.7|4041.9|4029.4|4026.6|1394
1599660000000|2020-09-09 14:00:00|4041.7|4038.9|4026|4023.2|4041.7|4038.9|4022.4|4019.6|1688
1599660300000|2020-09-09 14:05:00|4025.7|4022.9|4010.2|4007.4|4030|4027.2|4010.2|4007.4|2384
1599660600000|2020-09-09 14:10:00|4010|4007.2|4005.2|4002.4|4016.7|4013.9|4000.4|3997.6|2569
1599660900000|2020-09-09 14:15:00|4005.4|4002.6|4010.7|4007.9|4013.4|4010.6|3999.4|3996.6|1761
1599661200000|2020-09-09 14:20:00|4010.4|4007.6|4003.7|4000.9|4014|4011.2|4003.4|4000.6|1063
1599661500000|2020-09-09 14:25:00|4004|4001.2|4008.7|4005.9|4013.4|4010.6|3997.4|3994.6|2192
1599661800000|2020-09-09 14:30:00|4008.4|4005.6|4027.2|4024.4|4030.7|4027.9|4005.4|4002.6|3097
1599662100000|2020-09-09 14:35:00|4027|4024.2|4031|4028.2|4035|4032.2|4018.4|4015.6|3372
1599662400000|2020-09-09 14:40:00|4031.3|4028.5|4034.1|4031.3|4037.7|4034.9|4030|4027.2|2152
1599662700000|2020-09-09 14:45:00|4035.3|4032.5|4023.1|4020.3|4038.1|4035.3|4023.1|4020.3|1580
1599663000000|2020-09-09 14:50:00|4022.1|4019.3|4023.7|4020.9|4026.7|4023.9|4019.1|4016.3|1099
1599663300000|2020-09-09 14:55:00|4023.9|4021.1|4035.4|4032.6|4035.9|4033.1|4023.1|4020.3|1022
1599663600000|2020-09-09 15:00:00|4035.7|4032.9|4055.1|4052.3|4057.1|4054.3|4035.4|4032.6|3098
1599663900000|2020-09-09 15:05:00|4055.9|4053.1|4051.1|4048.3|4060.1|4057.3|4047.1|4044.3|3309
1599664200000|2020-09-09 15:10:00|4050.8|4048|4055.9|4053.1|4061.1|4058.3|4047.1|4044.3|2821
1599664500000|2020-09-09 15:15:00|4056.1|4053.3|4047.3|4044.5|4056.7|4053.9|4046.7|4043.9|4510
1599664800000|2020-09-09 15:20:00|4047.7|4044.9|4058|4055.2|4061.3|4058.5|4043.7|4040.9|2196
1599665100000|2020-09-09 15:25:00|4057.7|4054.9|4091.3|4088.5|4098.9|4096.1|4054.7|4051.9|12468
1599665400000|2020-09-09 15:30:00|4090.9|4088.1|4088.5|4085.7|4107.3|4104.5|4088.5|4085.7|9148
1599665700000|2020-09-09 15:35:00|4089|4086.2|4097.9|4095.1|4097.9|4095.1|4086.7|4083.9|3598
1599666000000|2020-09-09 15:40:00|4098.1|4095.3|4103.4|4100.6|4113.1|4110.3|4092.9|4090.1|3533
1599666300000|2020-09-09 15:45:00|4103.7|4100.9|4085.1|4082.3|4103.9|4101.1|4084.9|4082.1|2562
1599666600000|2020-09-09 15:50:00|4085.7|4082.9|4095.6|4092.8|4096.5|4093.7|4085.1|4082.3|3231
1599666900000|2020-09-09 15:55:00|4094.9|4092.1|4088.8|4086|4096.9|4094.1|4085.8|4083|1829
1599667200000|2020-09-09 16:00:00|4089.1|4086.3|4099|4096.2|4102.8|4100|4088|4085.2|1100
1599667500000|2020-09-09 16:05:00|4099.6|4096.8|4115|4112.2|4116.8|4114|4098.3|4095.5|1482
1599667800000|2020-09-09 16:10:00|4115.3|4112.5|4112|4109.2|4119|4116.2|4108.8|4106|1733
1599668100000|2020-09-09 16:15:00|4112.3|4109.5|4117.5|4114.7|4126.8|4124|4112|4109.2|1914
1599668400000|2020-09-09 16:20:00|4117.8|4115|4126.6|4123.8|4126.6|4123.8|4117.3|4114.5|2234
1599668700000|2020-09-09 16:25:00|4126|4123.2|4117.8|4115|4126.6|4123.8|4112.9|4110.1|1880
1599669000000|2020-09-09 16:30:00|4117.6|4114.8|4130.4|4127.6|4131|4128.2|4117.2|4114.4|1474
1599669300000|2020-09-09 16:35:00|4130.2|4127.4|4133|4130.2|4134.8|4132|4125.8|4123|2307
1599669600000|2020-09-09 16:40:00|4132.8|4130|4136|4133.2|4140.8|4138|4129.8|4127|1519
1599669900000|2020-09-09 16:45:00|4135.8|4133|4137|4134.2|4142.1|4138.2|4133|4129.6|1321
1599670200000|2020-09-09 16:50:00|4137.5|4134.7|4122|4119.2|4142|4139.2|4121.4|4118.6|2052
1599670500000|2020-09-09 16:55:00|4123|4120.2|4123.7|4120.9|4124.4|4121.6|4119|4116.2|1181
1599670800000|2020-09-09 17:00:00|4123.4|4120.6|4114.4|4111.6|4124.2|4121.4|4114.2|4111.4|1304
1599671100000|2020-09-09 17:05:00|4114.7|4111.9|4116.4|4113.6|4118.4|4115.6|4112.2|4109.4|828
1599671400000|2020-09-09 17:10:00|4117|4114.2|4120.4|4117.6|4122.4|4119.6|4116.7|4113.9|723
1599671700000|2020-09-09 17:15:00|4120.2|4117.4|4117|4114.2|4123.2|4120.4|4114|4111.2|1175
1599672000000|2020-09-09 17:20:00|4116.4|4113.6|4120.3|4117.5|4121.2|4118.4|4114.2|4111.4|680
1599672300000|2020-09-09 17:25:00|4120.8|4118|4111.2|4108.4|4122.1|4119.3|4110.9|4108.1|4669
1599672600000|2020-09-09 17:30:00|4110.9|4108.1|4120.9|4118.1|4121.5|4118.7|4110.9|4108.1|1308
1599672900000|2020-09-09 17:35:00|4121.2|4118.4|4119.9|4117.1|4123.5|4120.7|4115.9|4113.1|2396
1599673200000|2020-09-09 17:40:00|4119.6|4116.8|4106.6|4103.8|4119.9|4117.1|4106.3|4103.5|1763
1599673500000|2020-09-09 17:45:00|4106.4|4103.6|4111.2|4108.4|4114.5|4111.7|4105.9|4103.1|3948
1599673800000|2020-09-09 17:50:00|4111.5|4108.7|4111.2|4108.4|4116.7|4113.9|4108.7|4105.9|694
1599674100000|2020-09-09 17:55:00|4111.5|4108.7|4107.7|4104.9|4111.5|4108.7|4104.5|4101.7|827
1599674400000|2020-09-09 18:00:00|4108|4105.2|4106.5|4103.7|4114.5|4111.7|4102.9|4100.1|1045
1599674700000|2020-09-09 18:05:00|4106.7|4103.9|4107.7|4104.9|4110.5|4107.7|4106.2|4103.4|772
1599675000000|2020-09-09 18:10:00|4107.9|4105.1|4111.9|4109.1|4113.2|4110.4|4105.9|4103.1|1191
1599675300000|2020-09-09 18:15:00|4111.7|4108.9|4097.9|4095.1|4115.2|4112.4|4097.5|4094.7|1821
1599675600000|2020-09-09 18:20:00|4098.1|4095.3|4108.9|4106.1|4110.2|4107.4|4096.9|4094.1|2757
1599675900000|2020-09-09 18:25:00|4108.7|4105.9|4098.5|4095.7|4110.5|4107.7|4097.5|4094.7|12387
1599676200000|2020-09-09 18:30:00|4099.3|4096.5|4104.3|4101.5|4106.1|4103.3|4097|4094.2|5590
1599676500000|2020-09-09 18:35:00|4104.5|4101.7|4102.5|4099.7|4109.3|4106.5|4102.5|4099.7|1122
1599676800000|2020-09-09 18:40:00|4102.3|4099.5|4098|4095.2|4105.8|4103|4097.5|4094.7|547
1599677100000|2020-09-09 18:45:00|4097.8|4095|4095.3|4092.5|4098|4095.2|4091.3|4088.5|1067
1599677400000|2020-09-09 18:50:00|4095.8|4093|4092.6|4089.8|4098.6|4095.8|4092.6|4089.8|743
1599677700000|2020-09-09 18:55:00|4093.4|4090.6|4091.4|4088.6|4094.6|4091.8|4090.4|4087.6|333
1599678000000|2020-09-09 19:00:00|4091.6|4088.8|4096.4|4093.6|4097.1|4094.3|4091.6|4088.8|114
1599678300000|2020-09-09 19:05:00|4096.6|4093.8|4097.3|4094.5|4097.8|4095|4093.8|4091|351
1599678600000|2020-09-09 19:10:00|4097.6|4094.8|4094|4091.2|4097.6|4094.8|4093|4090.2|1134
1599678900000|2020-09-09 19:15:00|4094.3|4091.5|4092.8|4090|4096|4093.2|4091|4088.2|340
1599679200000|2020-09-09 19:20:00|4093|4090.2|4092.8|4090|4094|4091.2|4091.6|4088.8|380
1599679500000|2020-09-09 19:25:00|4092.6|4089.8|4094.6|4091.8|4096.6|4093.8|4090.6|4087.8|139
1599679800000|2020-09-09 19:30:00|4094.9|4092.1|4095.6|4092.8|4097.6|4094.8|4093.6|4090.8|117
1599680100000|2020-09-09 19:35:00|4095.9|4093.1|4098.6|4095.8|4101.2|4098.4|4095.4|4092.6|374
1599680400000|2020-09-09 19:40:00|4098.4|4095.6|4096.9|4094.1|4099.9|4097.1|4094.4|4091.6|149
1599680700000|2020-09-09 19:45:00|4097.4|4094.6|4095.2|4092.4|4097.4|4094.6|4092.2|4089.4|161
1599681000000|2020-09-09 19:50:00|4095.4|4092.6|4096.6|4093.8|4096.6|4093.8|4091.6|4088.8|233
1599681300000|2020-09-09 19:55:00|4096.4|4093.6|4090.7|4087.9|4096.4|4093.6|4090.4|4087.6|341
1599681600000|2020-09-09 20:00:00|4091.2|4088.4|4093.4|4090.6|4094.2|4091.4|4090.2|4087.4|92
1599681900000|2020-09-09 20:05:00|4093.6|4090.8|4093.4|4090.6|4094.4|4091.6|4092.4|4089.6|317
1599682200000|2020-09-09 20:10:00|4093.7|4090.9|4091.7|4088.9|4094.2|4091.4|4091.2|4088.4|15
1599682500000|2020-09-09 20:15:00|4091.4|4088.6|4092.5|4089.7|4094.5|4091.7|4090.4|4087.6|72
1599682800000|2020-09-09 20:20:00|4093.3|4090.5|4093.5|4090.7|4094.3|4091.5|4092.3|4089.5|136
1599683100000|2020-09-09 20:25:00|4093.8|4091|4093.8|4091|4094.3|4091.5|4092.5|4089.7|335
1599683400000|2020-09-09 20:30:00|4094.3|4091.5|4070.7|4067.9|4094.3|4091.5|4070.7|4067.9|826
1599683700000|2020-09-09 20:35:00|4071.2|4068.4|4087.5|4084.7|4088.9|4086.1|4071|4068.2|506
1599684000000|2020-09-09 20:40:00|4088.7|4085.9|4081.5|4078.7|4089.2|4086.4|4078.9|4076.1|335
1599684300000|2020-09-09 20:45:00|4081.8|4079|4085.7|4082.9|4090.2|4087.4|4080.2|4077.4|156
1599684600000|2020-09-09 20:50:00|4085.9|4083.1|4079|4076.2|4085.9|4083.1|4077.9|4075.1|256
1599684900000|2020-09-09 20:55:00|4078.6|4075.8|4084.8|4074.8|4084.8|4079.8|4076.2|4073.3|125
1599685200000|2020-09-09 21:00:00|4085|4075|4086.5|4082.5|4089|4084.1|4082.3|4074.7|20
1599685500000|2020-09-09 21:05:00|4086.9|4082.9|4090|4080|4090.5|4082.9|4086.9|4080|4
1599685800000|2020-09-09 21:10:00|4086.7|4082.7|4086.5|4082.5|4086.7|4082.7|4086.5|4082.5|0
1599686100000|2020-09-09 21:15:00|4086.9|4084.1|4088.5|4084.5|4088.5|4084.5|4086.9|4084.1|8
1599686400000|2020-09-09 21:20:00|4092.4|4082.4|4092|4082|4092.4|4082.4|4092|4082|3
1599686700000|2020-09-09 21:25:00|4092.6|4082.6|4092|4082|4092.6|4082.6|4092|4082|0
1599687000000|2020-09-09 21:30:00|4092.2|4082.2|4089.4|4086.6|4094|4087|4089.4|4082.2|1
1599687300000|2020-09-09 21:35:00|4089.9|4087.1|4090.6|4086.6|4094.1|4087.1|4089.9|4084|14
1599687600000|2020-09-09 21:40:00|4088.5|4085.7|4088.6|4084.6|4092.1|4085.7|4087.5|4082.1|1
1599687900000|2020-09-09 21:45:00|4088.4|4084.4|4087.1|4084.3|4088.4|4084.4|4087.1|4084.2|115
1599688500000|2020-09-09 21:55:00|4087.4|4083.4|4086.4|4082.4|4089.9|4083.4|4086.4|4079.7|5
1599696000000|2020-09-10 00:00:00|4075.4|4072.6|4071.4|4068.6|4086|4083.2|4071.2|4068.4|188
1599696300000|2020-09-10 00:05:00|4071|4068.2|4071|4068.2|4073|4070.2|4068.7|4065.9|58
1599696600000|2020-09-10 00:10:00|4071.2|4068.4|4072|4069.2|4073|4070.2|4070.7|4067.9|13
1599696900000|2020-09-10 00:15:00|4072.3|4069.5|4076|4073.2|4076.7|4073.9|4070.7|4067.9|26
1599697200000|2020-09-10 00:20:00|4075.7|4072.9|4076.7|4073.9|4077.7|4074.9|4075.7|4072.9|12
1599697500000|2020-09-10 00:25:00|4077.2|4074.4|4083.5|4080.7|4084.7|4081.9|4077.2|4074.4|130
1599697800000|2020-09-10 00:30:00|4082.9|4080.1|4078.2|4075.4|4084.2|4081.4|4077.5|4074.7|53
1599698100000|2020-09-10 00:35:00|4078|4075.2|4084.8|4082|4084.8|4082|4076.8|4074|16
1599698400000|2020-09-10 00:40:00|4084.5|4081.7|4081.8|4079|4086.3|4083.5|4080.8|4078|104
1599698700000|2020-09-10 00:45:00|4082.3|4079.5|4083.5|4080.7|4086.8|4084|4081.5|4078.7|16
1599699000000|2020-09-10 00:50:00|4083.6|4080.8|4086.8|4084|4086.8|4084|4083.5|4080.7|24
1599699300000|2020-09-10 00:55:00|4086.5|4083.7|4084.8|4082|4088.8|4086|4084.5|4081.7|28
1599699600000|2020-09-10 01:00:00|4084.1|4081.3|4084.8|4082|4087.1|4084.3|4079.8|4077|167
1599699900000|2020-09-10 01:05:00|4085.1|4082.3|4085.1|4082.3|4086.1|4083.3|4082|4079.2|40
1599700200000|2020-09-10 01:10:00|4085.3|4082.5|4081.3|4078.5|4086.1|4083.3|4079.1|4076.3|24
1599700500000|2020-09-10 01:15:00|4081.1|4078.3|4079.6|4076.8|4083.8|4081|4077.3|4074.5|187
1599700800000|2020-09-10 01:20:00|4079.3|4076.5|4080.3|4077.5|4080.3|4077.5|4075.8|4073|21
1599701100000|2020-09-10 01:25:00|4080.6|4077.8|4090.5|4087.7|4091.1|4088.3|4079.8|4077|93
1599701400000|2020-09-10 01:30:00|4090.3|4087.5|4088.5|4085.7|4090.8|4088|4086.8|4084|56
1599701700000|2020-09-10 01:35:00|4088.8|4086|4090.1|4087.3|4091.1|4088.3|4083.8|4081|79
1599702000000|2020-09-10 01:40:00|4089.8|4087|4088.1|4085.3|4090.8|4088|4086.5|4083.7|38
1599702300000|2020-09-10 01:45:00|4087.8|4085|4088.1|4085.3|4088.3|4085.5|4084.5|4081.4|38
1599702600000|2020-09-10 01:50:00|4088.6|4085.8|4085.3|4082.5|4089.3|4086.5|4084.8|4082|35
1599702900000|2020-09-10 01:55:00|4085.8|4083|4086.3|4083.5|4087.8|4085|4084.3|4081.5|28
1599703200000|2020-09-10 02:00:00|4086.1|4083.3|4085.6|4082.8|4087.9|4085.1|4083.6|4080.8|35
1599703500000|2020-09-10 02:05:00|4085.1|4082.3|4085.9|4083.1|4088.6|4085.8|4084.6|4081.8|27
1599703800000|2020-09-10 02:10:00|4085.6|4082.8|4083.7|4080.9|4086.6|4083.8|4083.7|4080.9|88
1599704100000|2020-09-10 02:15:00|4081.4|4078.6|4079.4|4076.6|4081.4|4078.6|4078.9|4076.1|254
1599704400000|2020-09-10 02:20:00|4078.9|4076.1|4079.9|4077.1|4080.4|4077.6|4078.9|4076.1|14
1599704700000|2020-09-10 02:25:00|4079.7|4076.9|4081.7|4078.9|4082.9|4080.1|4078.9|4076.1|46
1599705000000|2020-09-10 02:30:00|4081.9|4079.1|4087.6|4084.8|4088.2|4085.4|4081.9|4079.1|77
1599705300000|2020-09-10 02:35:00|4087.4|4084.6|4085.4|4082.6|4087.4|4084.6|4084.9|4082.1|12
1599705600000|2020-09-10 02:40:00|4085.2|4082.4|4088.2|4085.4|4088.9|4086.1|4083.9|4081.1|36
1599705900000|2020-09-10 02:45:00|4088.9|4086.1|4086.6|4083.8|4088.9|4086.1|4086.1|4083.3|72
1599706200000|2020-09-10 02:50:00|4086.9|4084.1|4087.9|4085.1|4087.9|4085.1|4084.9|4082.1|69
1599706500000|2020-09-10 02:55:00|4087.6|4084.8|4087.6|4084.8|4089.1|4086.3|4087.1|4084.3|71
1599706800000|2020-09-10 03:00:00|4087.9|4085.1|4087.1|4084.3|4089.1|4086.3|4086.1|4083.3|213
1599707100000|2020-09-10 03:05:00|4086.6|4083.8|4085.8|4083|4089.1|4086.3|4085.1|4082.3|218
1599707400000|2020-09-10 03:10:00|4086|4083.2|4082.6|4079.8|4086.3|4083.5|4080.7|4077.9|213
1599707700000|2020-09-10 03:15:00|4082.3|4079.5|4083.4|4080.6|4083.6|4080.8|4080.6|4077.8|85
1599708000000|2020-09-10 03:20:00|4083.6|4080.8|4088.2|4085.4|4089.7|4086.9|4082.4|4079.6|103
1599708300000|2020-09-10 03:25:00|4088.4|4085.6|4081.4|4078.6|4088.4|4085.6|4081.4|4078.6|104
1599708600000|2020-09-10 03:30:00|4081.7|4078.9|4088.4|4085.6|4088.4|4085.6|4081.7|4078.9|46
1599708900000|2020-09-10 03:35:00|4087.7|4084.9|4087.4|4084.6|4089.4|4086.6|4086.4|4083.6|22
1599709200000|2020-09-10 03:40:00|4087.7|4084.9|4086.9|4084.1|4087.7|4084.9|4086.4|4083.6|41
1599709500000|2020-09-10 03:45:00|4086.7|4083.9|4084.2|4081.4|4086.7|4083.9|4084.2|4081.4|18
1599709800000|2020-09-10 03:50:00|4084.7|4081.9|4084|4081.2|4085.4|4082.6|4083.9|4081.1|16
1599710100000|2020-09-10 03:55:00|4083.7|4080.9|4084.2|4081.4|4086|4083.2|4083.7|4080.9|44
1599710400000|2020-09-10 04:00:00|4084.8|4082|4085.2|4082.4|4086.8|4084|4084.7|4081.9|32
1599710700000|2020-09-10 04:05:00|4085.8|4083|4088.2|4085.4|4088.2|4085.4|4085.2|4082.4|41
1599711000000|2020-09-10 04:10:00|4087|4084.2|4086|4083.2|4087|4084.2|4085|4082.2|24
1599711300000|2020-09-10 04:15:00|4086.2|4083.4|4084.2|4081.4|4086.2|4083.4|4084.2|4081.4|17
1599711600000|2020-09-10 04:20:00|4084|4081.2|4086|4083.2|4086|4083.2|4084|4081.2|17
1599711900000|2020-09-10 04:25:00|4085.7|4082.9|4084.7|4081.9|4086|4083.2|4084.2|4081.4|8
1599712200000|2020-09-10 04:30:00|4085|4082.2|4084.2|4081.4|4085.2|4082.4|4084.2|4081.4|19
1599712500000|2020-09-10 04:35:00|4083.8|4081|4083.2|4080.4|4084|4081.2|4083.2|4080.4|70
1599712800000|2020-09-10 04:40:00|4082|4079.2|4089|4086.2|4089|4086.2|4082|4079.2|185
1599713100000|2020-09-10 04:45:00|4088.7|4085.9|4088.5|4085.7|4089.8|4087|4088|4085.2|70
1599713400000|2020-09-10 04:50:00|4088.3|4085.5|4089.1|4086.3|4089.1|4086.3|4087|4084.2|38
1599713700000|2020-09-10 04:55:00|4090.3|4087.5|4092.6|4089.8|4094.8|4092|4090.1|4087.3|134
1599714000000|2020-09-10 05:00:00|4092.3|4089.5|4093.1|4090.3|4095.5|4092.7|4092.1|4089.3|79
1599714300000|2020-09-10 05:05:00|4092.8|4090|4094.8|4092|4095.1|4092.3|4092.8|4090|22
1599714600000|2020-09-10 05:10:00|4095.1|4092.3|4098.1|4095.3|4098.1|4095.3|4095.1|4092.3|65
1599714900000|2020-09-10 05:15:00|4097.8|4095|4100.1|4097.3|4100.1|4097.3|4097.1|4094.3|35
1599715200000|2020-09-10 05:20:00|4100.5|4097.7|4101.8|4099|4102.5|4099.7|4100.1|4097.3|40
1599715500000|2020-09-10 05:25:00|4101.5|4098.7|4107.1|4104.3|4107.1|4104.3|4100.8|4098|184
1599715800000|2020-09-10 05:30:00|4106.8|4104|4098.3|4095.5|4107.3|4104.5|4098.3|4095.5|202
1599716100000|2020-09-10 05:35:00|4098.5|4095.7|4101.8|4099|4101.8|4099|4097.5|4094.7|75
1599716400000|2020-09-10 05:40:00|4101.6|4098.8|4104.2|4101.4|4105.5|4102.7|4101.6|4098.8|83
1599716700000|2020-09-10 05:45:00|4104.5|4101.7|4104.8|4102|4105.5|4102.7|4102.7|4099.9|34
1599717000000|2020-09-10 05:50:00|4105.1|4102.3|4109.1|4106.3|4112.5|4109.7|4105.1|4102.3|225
1599717300000|2020-09-10 05:55:00|4108.5|4105.7|4101.8|4099|4108.5|4105.7|4099.3|4096.5|269
1599717600000|2020-09-10 06:00:00|4101.5|4098.7|4098.5|4095.7|4102.9|4100.1|4096.8|4094|383
1599717900000|2020-09-10 06:05:00|4099.3|4096.5|4097.8|4095|4100.1|4097.3|4096.6|4093.8|158
1599718200000|2020-09-10 06:10:00|4097.6|4094.8|4097.6|4094.8|4099.6|4096.8|4096.8|4094|182
1599718500000|2020-09-10 06:15:00|4097.8|4095|4112.4|4109.6|4112.6|4109.8|4097.4|4094.6|687
1599718800000|2020-09-10 06:20:00|4112.8|4110|4115.8|4113|4120.6|4117.8|4112.8|4110|389
1599719100000|2020-09-10 06:25:00|4116.9|4114.1|4112.3|4109.5|4118.6|4115.8|4112.3|4109.5|269
1599719400000|2020-09-10 06:30:00|4112.6|4109.8|4110.8|4108|4116.3|4113.5|4110.8|4108|141
1599719700000|2020-09-10 06:35:00|4110.6|4107.8|4107.1|4104.3|4110.6|4107.8|4105.8|4103|47
1599720000000|2020-09-10 06:40:00|4106.9|4104.1|4104.6|4101.8|4107.6|4104.8|4103.6|4100.8|512
1599720300000|2020-09-10 06:45:00|4105.2|4102.4|4100.6|4097.8|4106.6|4103.8|4099.1|4096.3|222
1599720600000|2020-09-10 06:50:00|4101.6|4098.8|4099.8|4097|4101.6|4098.8|4097.1|4094.3|205
1599720900000|2020-09-10 06:55:00|4099.6|4096.8|4101.6|4098.8|4105.4|4102.6|4099.6|4096.8|324
1599721200000|2020-09-10 07:00:00|4100.6|4097.8|4093.6|4090.8|4102.4|4099.6|4085.6|4082.8|875
1599721500000|2020-09-10 07:05:00|4093.1|4090.3|4088.8|4086|4095.4|4092.6|4088.6|4085.8|301
1599721800000|2020-09-10 07:10:00|4088.6|4085.8|4083.1|4080.3|4088.6|4085.8|4080.8|4078|627
1599722100000|2020-09-10 07:15:00|4083.4|4080.6|4083.8|4081|4084.4|4081.6|4077.6|4074.8|621
1599722400000|2020-09-10 07:20:00|4084.1|4081.3|4088.6|4085.8|4088.6|4085.8|4080.6|4077.8|461
1599722700000|2020-09-10 07:25:00|4088.4|4085.6|4089.2|4086.4|4092.4|4089.6|4087.9|4085.1|530
1599723000000|2020-09-10 07:30:00|4089|4086.2|4079.2|4076.4|4091|4088.2|4079.2|4076.4|525
1599723300000|2020-09-10 07:35:00|4079.7|4076.9|4079.2|4076.4|4084|4081.2|4078.5|4075.7|564
1599723600000|2020-09-10 07:40:00|4079.5|4076.7|4066.7|4063.9|4079.5|4076.7|4066.5|4063.7|1418
1599723900000|2020-09-10 07:45:00|4066.5|4063.7|4068.5|4065.7|4070.7|4067.9|4063.7|4060.9|1080
1599724200000|2020-09-10 07:50:00|4069|4066.2|4056.5|4053.7|4070.3|4067.5|4055.5|4052.7|1398
1599724500000|2020-09-10 07:55:00|4056|4053.2|4064.5|4061.7|4066.5|4063.7|4055.3|4052.5|765
1599724800000|2020-09-10 08:00:00|4064|4061.2|4053.5|4050.7|4064|4061.2|4052.5|4049.7|1115
1599725100000|2020-09-10 08:05:00|4053.2|4050.4|4048|4045.2|4053.5|4050.7|4047.5|4044.7|1121
1599725400000|2020-09-10 08:10:00|4048.3|4045.5|4060.3|4057.5|4065.1|4062.3|4047.5|4044.7|1492
1599725700000|2020-09-10 08:15:00|4060.6|4057.8|4062.6|4059.8|4063.1|4060.3|4057.1|4054.3|631
1599726000000|2020-09-10 08:20:00|4062.3|4059.5|4070.5|4067.7|4072.1|4069.3|4057.3|4054.5|1211
1599726300000|2020-09-10 08:25:00|4070.8|4068|4078.1|4075.3|4079.1|4076.3|4067.3|4064.5|2502
1599726600000|2020-09-10 08:30:00|4076.1|4073.3|4067.9|4065.1|4076.7|4073.9|4065.7|4062.9|2646
1599726900000|2020-09-10 08:35:00|4068.1|4065.3|4068.1|4065.3|4071.7|4068.9|4066.7|4063.9|1848
1599727200000|2020-09-10 08:40:00|4069.1|4066.3|4069.1|4066.3|4071.1|4068.3|4064.5|4061.7|1020
1599727500000|2020-09-10 08:45:00|4068.8|4066|4066.1|4063.3|4073.1|4070.3|4066.1|4063.3|390
1599727800000|2020-09-10 08:50:00|4066.3|4063.5|4065.8|4063|4068.1|4065.3|4062.5|4059.7|317
1599728100000|2020-09-10 08:55:00|4066.1|4063.3|4060.3|4057.5|4066.3|4063.5|4059.8|4057|155
1599728400000|2020-09-10 09:00:00|4060.8|4058|4063.6|4060.8|4065.3|4062.5|4055.3|4052.5|441
1599728700000|2020-09-10 09:05:00|4064.1|4061.3|4075.1|4072.3|4076.8|4074|4063.6|4060.8|553
1599729000000|2020-09-10 09:10:00|4075.3|4072.5|4065.6|4062.8|4079.3|4076.5|4065.6|4062.8|1117
1599729300000|2020-09-10 09:15:00|4065.9|4063.1|4062.4|4059.6|4066.6|4063.8|4060.4|4057.6|389
1599729600000|2020-09-10 09:20:00|4062.6|4059.8|4060.4|4057.6|4063.4|4060.6|4057.2|4054.4|494
1599729900000|2020-09-10 09:25:00|4059.9|4057.1|4055.6|4052.8|4061.6|4058.8|4055.6|4052.8|473
1599730200000|2020-09-10 09:30:00|4054.6|4051.8|4055.4|4052.6|4056.2|4053.4|4050.6|4047.8|723
1599730500000|2020-09-10 09:35:00|4055.6|4052.8|4042.6|4039.8|4055.6|4052.8|4038.8|4036|1547
1599730800000|2020-09-10 09:40:00|4042|4039.2|4041.4|4038.6|4044.4|4041.6|4038.2|4035.4|500
1599731100000|2020-09-10 09:45:00|4041.6|4038.8|4053.6|4050.8|4053.9|4051.1|4041.2|4038.4|688
1599731400000|2020-09-10 09:50:00|4052.6|4049.8|4052.3|4049.5|4057.6|4054.8|4050.6|4047.8|827
1599731700000|2020-09-10 09:55:00|4052|4049.2|4052.6|4049.8|4055.8|4053|4051|4048.2|809
1599732000000|2020-09-10 10:00:00|4052.3|4049.5|4052.8|4050|4056.6|4053.8|4050.8|4048|910
1599732300000|2020-09-10 10:05:00|4053|4050.2|4063.4|4060.6|4063.4|4060.6|4052|4049.2|635
1599732600000|2020-09-10 10:10:00|4063.6|4060.8|4061.4|4058.6|4065.4|4062.6|4061.4|4058.6|319
1599732900000|2020-09-10 10:15:00|4060.8|4058|4054.1|4051.3|4062.4|4059.6|4053.1|4050.3|338
1599733200000|2020-09-10 10:20:00|4053.9|4051.1|4051.4|4048.6|4056.1|4053.3|4050.6|4047.8|639
1599733500000|2020-09-10 10:25:00|4051.2|4048.4|4057.2|4054.4|4058.4|4055.6|4049.4|4046.6|603
1599733800000|2020-09-10 10:30:00|4056.9|4054.1|4051.2|4048.4|4057.7|4054.9|4050.9|4048.1|176
1599734100000|2020-09-10 10:35:00|4051.4|4048.6|4050|4047.2|4053.4|4050.6|4045.7|4042.9|650
1599734400000|2020-09-10 10:40:00|4049.7|4046.9|4056|4053.2|4057.7|4054.9|4049.7|4046.9|565
1599734700000|2020-09-10 10:45:00|4055.7|4052.9|4045.7|4042.9|4056|4053.2|4045.7|4042.9|444
1599735000000|2020-09-10 10:50:00|4046|4043.2|4045.7|4042.9|4049.7|4046.9|4042.9|4040.1|477
1599735300000|2020-09-10 10:55:00|4044.7|4041.9|4045.5|4042.7|4047|4044.2|4042.3|4039.5|338
1599735600000|2020-09-10 11:00:00|4046|4043.2|4057.7|4054.9|4058.3|4055.5|4045.7|4042.9|649
1599735900000|2020-09-10 11:05:00|4057.5|4054.7|4060.7|4057.9|4067|4064.2|4055.7|4052.9|398
1599736200000|2020-09-10 11:10:00|4060|4057.2|4061.7|4058.9|4065.5|4062.7|4060|4057.2|1036
1599736500000|2020-09-10 11:15:00|4061.5|4058.7|4062.3|4059.5|4064.7|4061.9|4060.3|4057.5|450
1599736800000|2020-09-10 11:20:00|4062|4059.2|4052.7|4049.9|4065.3|4062.5|4052.3|4049.5|823
1599737100000|2020-09-10 11:25:00|4052.5|4049.7|4061.3|4058.5|4061.5|4058.7|4051.7|4048.9|518
1599737400000|2020-09-10 11:30:00|4060.7|4057.9|4057.3|4054.5|4061.3|4058.5|4056.3|4053.5|574
1599737700000|2020-09-10 11:35:00|4057.4|4054.6|4053.8|4051|4060.3|4057.5|4053.3|4050.5|451
1599738000000|2020-09-10 11:40:00|4053.3|4050.5|4056.9|4054.1|4059.9|4057.1|4052.3|4049.5|407
1599738300000|2020-09-10 11:45:00|4056.6|4053.8|4050.5|4047.7|4057.3|4054.5|4050.5|4047.7|397
1599738600000|2020-09-10 11:50:00|4050.3|4047.5|4057.3|4054.5|4060.3|4057.5|4049.5|4046.7|581
1599738900000|2020-09-10 11:55:00|4057.8|4055|4058.3|4055.5|4061.5|4058.7|4057.8|4055|392
1599739200000|2020-09-10 12:00:00|4057.8|4055|4060.9|4058.1|4061.9|4059.1|4054.3|4051.5|408
1599739500000|2020-09-10 12:05:00|4060.3|4057.5|4060.3|4057.5|4064.1|4061.3|4058.9|4056.1|201
1599739800000|2020-09-10 12:10:00|4060.1|4057.3|4064.1|4061.3|4065.9|4063.1|4056.1|4053.3|404
1599740100000|2020-09-10 12:15:00|4063.9|4061.1|4071.4|4068.6|4071.9|4069.1|4057.9|4055.1|333
1599740400000|2020-09-10 12:20:00|4071.9|4069.1|4072.4|4069.6|4073.4|4070.6|4066.1|4063.3|684
1599740700000|2020-09-10 12:25:00|4072.9|4070.1|4066.9|4064.1|4072.9|4070.1|4066.2|4063.4|317
1599741000000|2020-09-10 12:30:00|4067.2|4064.4|4058.4|4055.6|4067.9|4065.1|4057.2|4054.4|563
1599741300000|2020-09-10 12:35:00|4058.2|4055.4|4058|4055.2|4064|4061.2|4057.2|4054.4|733
1599741600000|2020-09-10 12:40:00|4058.2|4055.4|4060|4057.2|4062.4|4059.6|4057.2|4054.4|436
1599741900000|2020-09-10 12:45:00|4060.4|4057.6|4054.7|4051.9|4062|4059.2|4053.2|4050.4|314
1599742200000|2020-09-10 12:50:00|4055|4052.2|4038.7|4035.9|4055.2|4052.4|4038.4|4035.6|1220
1599742500000|2020-09-10 12:55:00|4038.4|4035.6|4051.4|4048.6|4052.4|4049.6|4032.4|4029.6|1790
1599742800000|2020-09-10 13:00:00|4050.2|4047.4|4057.4|4054.6|4062|4059.2|4042.4|4039.6|1992
1599743100000|2020-09-10 13:05:00|4057|4054.2|4059.4|4056.6|4064|4061.2|4052|4049.2|964
1599743400000|2020-09-10 13:10:00|4060|4057.2|4061|4058.2|4065|4062.2|4056.4|4053.6|874
1599743700000|2020-09-10 13:15:00|4061.2|4058.4|4077|4074.2|4083|4080.2|4061.2|4058.4|1678
1599744000000|2020-09-10 13:20:00|4077.2|4074.4|4087|4084.2|4090|4087.2|4077|4074.2|1463
1599744300000|2020-09-10 13:25:00|4086.7|4083.9|4079|4076.2|4089|4086.2|4078.2|4075.4|736
1599744600000|2020-09-10 13:30:00|4078.7|4075.9|4095.7|4092.9|4099.5|4096.7|4077|4074.2|1596
1599744900000|2020-09-10 13:35:00|4096|4093.2|4095.9|4093.1|4099.7|4096.9|4089.7|4086.9|1114
1599745200000|2020-09-10 13:40:00|4095.4|4092.6|4093.2|4090.4|4100.5|4097.7|4088.2|4085.4|1827
1599745500000|2020-09-10 13:45:00|4093.5|4090.7|4099.7|4096.9|4107|4104.2|4091.5|4088.7|1113
1599745800000|2020-09-10 13:50:00|4099.5|4096.7|4095|4092.2|4101|4098.2|4086.5|4083.7|1953
1599746100000|2020-09-10 13:55:00|4094.5|4091.7|4081.7|4078.9|4100|4097.2|4081.2|4078.4|2461
1599746400000|2020-09-10 14:00:00|4081.4|4078.6|4089.3|4086.5|4093.3|4090.5|4081.2|4078.4|2504
1599746700000|2020-09-10 14:05:00|4088.5|4085.7|4076.3|4073.5|4088.8|4086|4073.5|4070.7|1227
1599747000000|2020-09-10 14:10:00|4076.5|4073.7|4079.1|4076.3|4083.5|4080.7|4073.5|4070.7|927
1599747300000|2020-09-10 14:15:00|4079.8|4077|4082.9|4080.1|4083.9|4081.1|4075.1|4072.3|1512
1599747600000|2020-09-10 14:20:00|4083.2|4080.4|4074|4071.2|4083.9|4081.1|4069.5|4066.7|1234
1599747900000|2020-09-10 14:25:00|4074.5|4071.7|4068.7|4065.9|4074.5|4071.7|4065.5|4062.7|1129
1599748200000|2020-09-10 14:30:00|4069.3|4066.5|4067.7|4064.9|4078.7|4075.9|4066.9|4064.1|650
1599748500000|2020-09-10 14:35:00|4067.4|4064.6|4070.2|4067.4|4075.7|4072.9|4065.2|4062.4|1105
1599748800000|2020-09-10 14:40:00|4070.5|4067.7|4071.9|4069.1|4086.7|4083.9|4067.9|4065.1|1654
1599749100000|2020-09-10 14:45:00|4072.2|4069.4|4068|4065.2|4077.7|4074.9|4068|4065.2|829
1599749400000|2020-09-10 14:50:00|4068.7|4065.9|4077.7|4074.9|4082.7|4079.9|4068|4065.2|1116
1599749700000|2020-09-10 14:55:00|4077.5|4074.7|4069.2|4066.4|4077.5|4074.7|4065|4062.2|3467
1599750000000|2020-09-10 15:00:00|4067.5|4063.5|4064.4|4061.6|4086.4|4083.6|4059.2|4056.4|3742
1599750300000|2020-09-10 15:05:00|4064.2|4061.4|4059.7|4056.9|4065.7|4062.9|4051.4|4048.6|2878
1599750600000|2020-09-10 15:10:00|4059.4|4056.6|4085.4|4082.6|4085.9|4082.9|4056.4|4053.6|2183
1599750900000|2020-09-10 15:15:00|4084.8|4082|4075.2|4072.4|4093.4|4090.6|4069.4|4066.6|1904
1599751200000|2020-09-10 15:20:00|4075.4|4072.6|4089.4|4086.6|4100.4|4097.6|4075.4|4072.6|5949
1599751500000|2020-09-10 15:25:00|4089.6|4086.8|4063.4|4060.6|4093.1|4090.3|4061.4|4058.6|7969
1599751800000|2020-09-10 15:30:00|4063|4060.2|4073.2|4070.4|4082.2|4079.4|4061.4|4058.6|2829
1599752100000|2020-09-10 15:35:00|4073.4|4070.6|4076|4073.2|4086.9|4084.1|4067.7|4064.9|1422
1599752400000|2020-09-10 15:40:00|4076.4|4073.6|4087|4084.2|4088.2|4085.4|4072.4|4069.6|1056
1599752700000|2020-09-10 15:45:00|4087.2|4084.4|4081|4078.2|4088|4085.2|4072.5|4069.7|646
1599753000000|2020-09-10 15:50:00|4080.7|4077.9|4080.7|4077.9|4086|4083.2|4077.5|4074.7|912
1599753300000|2020-09-10 15:55:00|4080.5|4077.7|4070.2|4067.4|4081|4078.2|4067.9|4065.1|2115
1599753600000|2020-09-10 16:00:00|4070.7|4067.9|4076.5|4073.7|4084.7|4081.9|4068.7|4065.9|1059
1599753900000|2020-09-10 16:05:00|4077.5|4074.7|4072.9|4070.1|4080.5|4077.7|4071.3|4068.5|754
1599754200000|2020-09-10 16:10:00|4072.4|4069.6|4067.7|4064.9|4074.7|4071.9|4066.7|4063.9|528
1599754500000|2020-09-10 16:15:00|4067.9|4065.1|4071.5|4068.7|4073.7|4070.9|4065.1|4062.3|531
1599754800000|2020-09-10 16:20:00|4070.7|4067.9|4069.7|4066.9|4074.5|4071.7|4065.4|4062.6|494
1599755100000|2020-09-10 16:25:00|4070|4067.2|4063.7|4060.9|4070.9|4068.1|4062.9|4060.1|494
1599755400000|2020-09-10 16:30:00|4063.4|4060.6|4056.9|4054.1|4064.5|4061.7|4055.9|4053.1|808
1599755700000|2020-09-10 16:35:00|4056.7|4053.9|4060.9|4058.1|4060.9|4058.1|4048.9|4046.1|1044
1599756000000|2020-09-10 16:40:00|4061.5|4058.7|4064.5|4061.7|4068.9|4066.1|4059.9|4057.1|614
1599756300000|2020-09-10 16:45:00|4064.9|4062.1|4067.1|4064.3|4070.5|4067.7|4064.9|4062.1|528
1599756600000|2020-09-10 16:50:00|4067.7|4064.9|4070|4067.2|4073|4070.2|4066|4063.2|621
1599756900000|2020-09-10 16:55:00|4070.5|4067.7|4067.8|4065|4077|4074.2|4067|4064.2|573
1599757200000|2020-09-10 17:00:00|4068|4065.2|4079.3|4076.5|4080|4077.2|4068|4065.2|600
1599757500000|2020-09-10 17:05:00|4079.5|4076.7|4080|4077.2|4082|4079.2|4077|4074.2|1051
1599757800000|2020-09-10 17:10:00|4079.8|4077|4075.8|4073|4081.8|4079|4075|4072.2|716
1599758100000|2020-09-10 17:15:00|4075.3|4072.5|4076.8|4074|4077.8|4075|4072.8|4070|1242
1599758400000|2020-09-10 17:20:00|4077|4074.2|4071|4068.2|4077.8|4075|4071|4068.2|694
1599758700000|2020-09-10 17:25:00|4071.6|4068.8|4061|4058.2|4073|4070.2|4059|4056.2|745
1599759000000|2020-09-10 17:30:00|4061.3|4058.5|4061|4058.2|4065.8|4063|4059|4056.2|916
1599759300000|2020-09-10 17:35:00|4061.3|4058.5|4058.8|4056|4062|4059.2|4058|4055.2|1189
1599759600000|2020-09-10 17:40:00|4058.5|4055.7|4053.8|4051|4062|4059.2|4053|4050.2|1426
1599759900000|2020-09-10 17:45:00|4052.6|4049.8|4052.2|4049.4|4058|4055.2|4049.8|4047|881
1599760200000|2020-09-10 17:50:00|4052|4049.2|4049|4046.2|4053|4050.2|4047|4044.2|2186
1599760500000|2020-09-10 17:55:00|4049.3|4046.5|4045.5|4042.7|4053.8|4051|4045|4042.2|884
1599760800000|2020-09-10 18:00:00|4045.8|4043|4047.5|4044.7|4051|4048.2|4041.5|4038.7|6287
1599761100000|2020-09-10 18:05:00|4047.2|4044.4|4045.7|4042.9|4051.9|4049.1|4044.9|4042.1|1170
1599761400000|2020-09-10 18:10:00|4045.9|4043.1|4048.7|4045.9|4048.7|4045.9|4044.9|4042.1|790
1599761700000|2020-09-10 18:15:00|4049.2|4046.4|4031.9|4029.1|4049.9|4047.1|4030.9|4028.1|6457
1599762000000|2020-09-10 18:20:00|4031.6|4028.8|4038.1|4035.3|4039.8|4037|4031.4|4028.6|5790
1599762300000|2020-09-10 18:25:00|4038.3|4035.5|4029.5|4026.7|4043.8|4041|4028.1|4025.3|13754
1599762600000|2020-09-10 18:30:00|4030.3|4027.5|4031.1|4028.3|4035.5|4032.7|4027.1|4024.3|2508
1599762900000|2020-09-10 18:35:00|4030.8|4028|4030.3|4027.5|4032.6|4029.8|4029.1|4026.3|239
1599763200000|2020-09-10 18:40:00|4030.1|4027.3|4020.6|4017.8|4030.5|4027.7|4019.5|4016.7|3532
1599763500000|2020-09-10 18:45:00|4020.9|4018.1|4015.5|4012.7|4023.1|4020.3|4014.8|4012|1744
1599763800000|2020-09-10 18:50:00|4015|4012.2|4013.5|4010.7|4015.5|4012.7|4013.5|4010.7|801
1599764100000|2020-09-10 18:55:00|4013.8|4011|4015.3|4012.5|4015.5|4012.7|4013|4010.2|480
1599764400000|2020-09-10 19:00:00|4015.5|4012.7|4012.1|4009.3|4015.5|4012.7|4011.7|4008.9|495
1599764700000|2020-09-10 19:05:00|4011.6|4008.8|4013.6|4010.8|4017.1|4014.3|4011.6|4008.8|1168
1599765000000|2020-09-10 19:10:00|4013.3|4010.5|4009.1|4006.3|4013.3|4010.5|4007.3|4004.5|349
1599765300000|2020-09-10 19:15:00|4009.3|4006.5|4005.4|4002.6|4010.3|4007.5|4004.6|4001.8|508
1599765600000|2020-09-10 19:20:00|4005.6|4002.8|4003.1|4000.3|4009.1|4006.3|4003.1|4000.3|561
1599765900000|2020-09-10 19:25:00|4002.4|3999.6|4005.6|4002.8|4007.1|4004.3|4001.4|3998.6|305
1599766200000|2020-09-10 19:30:00|4005.4|4002.6|4005.6|4002.8|4005.6|4002.8|4004.4|4001.6|750
1599766500000|2020-09-10 19:35:00|4005|4002.2|4005.6|4002.8|4005.6|4002.8|4003.4|4000.6|316
1599766800000|2020-09-10 19:40:00|4005.4|4002.6|4014.4|4011.6|4016|4013.2|4005.4|4002.6|545
1599767100000|2020-09-10 19:45:00|4014.2|4011.4|4006.6|4003.8|4015.6|4012.8|4006.6|4003.8|171
1599767400000|2020-09-10 19:50:00|4006.4|4003.6|4011.1|4008.3|4011.4|4008.6|4005.4|4002.6|140
1599767700000|2020-09-10 19:55:00|4010.8|4008|4006.4|4003.6|4011.6|4008.8|4006.4|4003.6|194
1599768000000|2020-09-10 20:00:00|4006.1|4003.3|4003.4|4000.6|4006.4|4003.6|3999.6|3996.8|284
1599768300000|2020-09-10 20:05:00|4003.9|4001.1|4001.1|3998.3|4003.9|4001.1|3999.6|3996.8|165
1599768600000|2020-09-10 20:10:00|4001.4|3998.6|4003.4|4000.6|4003.4|4000.6|4000.6|3997.8|56
1599768900000|2020-09-10 20:15:00|4004.4|4001.6|4002.4|3999.6|4005.4|4002.6|4002.4|3999.6|74
1599769200000|2020-09-10 20:20:00|4002.7|3999.9|4003.7|4000.9|4005.9|4003.1|4002.6|3999.8|144
1599769500000|2020-09-10 20:25:00|4003.9|4001.1|4003.4|4000.6|4005.4|4002.6|4002.7|3999.9|113
1599769800000|2020-09-10 20:30:00|4003.9|4001.1|4004.7|4001.9|4004.7|4001.9|4002.7|3999.9|83
1599770100000|2020-09-10 20:35:00|4004.4|4001.6|4006.2|4003.4|4006.5|4003.7|4004.2|4001.4|77
1599770400000|2020-09-10 20:40:00|4006.5|4003.7|4007.7|4004.9|4008.5|4005.7|4006.2|4003.4|139
1599770700000|2020-09-10 20:45:00|4008.2|4005.4|4004.5|4001.7|4012.2|4009.4|4004|4001.2|142
1599771000000|2020-09-10 20:50:00|4005.2|4002.4|4006.5|4003.7|4007.7|4004.9|4005.2|4002.4|65
1599771300000|2020-09-10 20:55:00|4006.3|4003.5|4004.3|4001.5|4006.5|4003.7|4003.3|4000.5|179
1599771600000|2020-09-10 21:00:00|4004.5|4001.7|4003.5|4000.7|4004.5|4001.7|4003.5|4000.7|24
1599771900000|2020-09-10 21:05:00|4002.6|3999.8|4001|3998.2|4002.6|3999.8|4000.5|3997.7|15
1599772200000|2020-09-10 21:10:00|4002.3|3999.5|4002.5|3999.7|4002.5|3999.7|4002.3|3999.5|6
1599772500000|2020-09-10 21:15:00|4002.3|3999.5|4002.3|3999.5|4002.3|3999.5|4002.3|3999.5|2
1599772800000|2020-09-10 21:20:00|4002.1|3999.3|4001.3|3998.5|4002.1|3999.3|4001|3998.2|23
1599773100000|2020-09-10 21:25:00|4000.7|3997.9|4000.7|3997.9|4001.3|3998.5|4000.7|3997.9|27
1599773400000|2020-09-10 21:30:00|||||||||4
1599773700000|2020-09-10 21:35:00|3999.6|3996.8|4000.2|3997.4|4004.8|3999.4|3997.8|3992.1|156
1599774000000|2020-09-10 21:40:00|3998.9|3996.1|4000.2|3997.4|4003.6|3997.7|3997.8|3992.1|12
1599774300000|2020-09-10 21:45:00|4001.1|3997.1|3998.3|3995.5|4001.1|3997.5|3998.3|3995.5|32
1599774600000|2020-09-10 21:50:00|3998.1|3995.3|3997.3|3994.5|3998.1|3995.3|3997.3|3994.5|41
1599774900000|2020-09-10 21:55:00|3997.6|3994.8|3997.6|3994.8|3997.6|3994.8|3997.6|3994.8|20
1599782400000|2020-09-11 00:00:00|4021.9|4019.1|4012.7|4009.9|4022.5|4019.7|4008.6|4005.8|460
1599782700000|2020-09-11 00:05:00|4012.4|4009.6|4014.7|4011.9|4016.7|4013.9|4012.4|4009.6|41
1599783000000|2020-09-11 00:10:00|4014.4|4011.6|4016.9|4014.1|4017.4|4014.6|4013.5|4010.7|89
1599783300000|2020-09-11 00:15:00|4016.4|4013.6|4023.2|4020.4|4023.2|4020.4|4016.2|4013.4|190
1599783600000|2020-09-11 00:20:00|4023.7|4020.9|4030.7|4027.9|4031.4|4028.6|4023.7|4020.9|255
1599783900000|2020-09-11 00:25:00|4030.9|4028.1|4030.2|4027.4|4032.2|4029.4|4029.2|4026.4|36
1599784200000|2020-09-11 00:30:00|4031.2|4028.4|4030.2|4027.4|4032.2|4029.4|4028.7|4025.9|27
1599784500000|2020-09-11 00:35:00|4029.9|4027.1|4027.2|4024.4|4030.2|4027.4|4025.9|4023.1|38
1599784800000|2020-09-11 00:40:00|4027|4024.2|4023.2|4020.4|4028.2|4025.4|4023.2|4020.4|24
1599785100000|2020-09-11 00:45:00|4024.2|4021.4|4030.2|4027.4|4031.5|4028.7|4023.9|4021.1|123
1599785400000|2020-09-11 00:50:00|4030.5|4027.7|4028.8|4026|4031.5|4028.7|4028.2|4025.4|10
1599785700000|2020-09-11 00:55:00|4028.5|4025.7|4027.8|4025|4029.8|4027|4026.3|4023.5|20
1599786000000|2020-09-11 01:00:00|4027.5|4024.7|4029.2|4026.4|4030.1|4027.3|4022.8|4020|67
1599786300000|2020-09-11 01:05:00|4029|4026.2|4024.8|4022|4029|4026.2|4024.8|4022|28
1599786600000|2020-09-11 01:10:00|4024.6|4021.8|4030.2|4027.4|4030.7|4027.9|4023.5|4020.7|75
1599786900000|2020-09-11 01:15:00|4030.5|4027.7|4030.5|4027.7|4030.7|4027.9|4026.5|4023.7|29
1599787200000|2020-09-11 01:20:00|4030.8|4028|4028.2|4025.4|4030.8|4028|4026.2|4023.4|48
1599787500000|2020-09-11 01:25:00|4027.7|4024.9|4024|4021.2|4028.7|4025.9|4023.7|4020.9|42
1599787800000|2020-09-11 01:30:00|4024.2|4021.4|4024.5|4021.7|4024.5|4021.7|4021|4018.2|73
1599788100000|2020-09-11 01:35:00|4024.3|4021.5|4018.5|4015.7|4025.3|4022.5|4017.5|4014.7|79
1599788400000|2020-09-11 01:40:00|4017.5|4014.7|4016.3|4013.5|4020|4017.2|4015.5|4012.7|46
1599788700000|2020-09-11 01:45:00|4016.5|4013.7|4018|4015.2|4018.3|4015.5|4015.5|4012.7|69
1599789000000|2020-09-11 01:50:00|4018.5|4015.7|4020|4017.2|4020.3|4017.5|4017.8|4015|27
1599789300000|2020-09-11 01:55:00|4020.3|4017.5|4024.6|4021.8|4025.1|4022.3|4020.3|4017.5|51
1599789600000|2020-09-11 02:00:00|4024.8|4022|4025.1|4022.3|4025.1|4022.3|4024.1|4021.3|108
1599789900000|2020-09-11 02:05:00|4025.6|4022.8|4026.6|4023.8|4027.1|4024.3|4025.1|4022.3|30
1599790200000|2020-09-11 02:10:00|4026.9|4024.1|4028.6|4025.8|4029.1|4026.3|4026.9|4024.1|60
1599790500000|2020-09-11 02:15:00|4027.3|4024.5|4029.9|4027.1|4030.3|4027.5|4026.8|4024|14
1599790800000|2020-09-11 02:20:00|4030.1|4027.3|4028.3|4025.5|4030.1|4027.3|4027.3|4024.5|29
1599791100000|2020-09-11 02:25:00|4028.8|4026|4029.3|4026.5|4030.3|4027.5|4028.8|4026|13
1599791400000|2020-09-11 02:30:00|4029|4026.2|4028.1|4025.3|4029.3|4026.5|4027|4024.2|25
1599791700000|2020-09-11 02:35:00|4028.3|4025.5|4025.1|4022.3|4029.3|4026.5|4025.1|4022.3|55
1599792000000|2020-09-11 02:40:00|4024.8|4022|4025.1|4022.3|4025.3|4022.5|4023.1|4020.3|51
1599792300000|2020-09-11 02:45:00|4024.8|4022|4024.1|4021.3|4024.8|4022|4023.6|4020.8|6
1599792600000|2020-09-11 02:50:00|4023.8|4021|4018.4|4015.6|4023.8|4021|4018.4|4015.6|27
1599792900000|2020-09-11 02:55:00|4018.1|4015.3|4016.1|4013.3|4018.4|4015.6|4015.6|4012.8|74
1599793200000|2020-09-11 03:00:00|4015.6|4012.8|4012.4|4009.6|4016.4|4013.6|4011.6|4008.8|65
1599793500000|2020-09-11 03:05:00|4011.8|4009|4011.6|4008.8|4012.4|4009.6|4009.9|4007.1|53
1599793800000|2020-09-11 03:10:00|4011.4|4008.6|4009.7|4006.9|4012.7|4009.9|4008.4|4005.6|145
1599794100000|2020-09-11 03:15:00|4009.2|4006.4|4008.4|4005.6|4010.7|4007.9|4007.9|4005.1|38
1599794400000|2020-09-11 03:20:00|4008.2|4005.4|4012.4|4009.6|4013.2|4010.4|4007.9|4005.1|24
1599794700000|2020-09-11 03:25:00|4011.9|4009.1|4008.4|4005.6|4012.2|4009.4|4007.4|4004.6|110
1599795000000|2020-09-11 03:30:00|4008.6|4005.8|4013.7|4010.9|4014.2|4011.4|4008.6|4005.8|35
1599795300000|2020-09-11 03:35:00|4013.4|4010.6|4014.2|4011.4|4014.7|4011.9|4013.2|4010.4|15
1599795600000|2020-09-11 03:40:00|4014.5|4011.7|4016|4013.2|4016.2|4013.4|4014|4011.2|25
1599795900000|2020-09-11 03:45:00|4017|4014.2|4017.2|4014.4|4019.5|4016.7|4016|4013.2|48
1599796200000|2020-09-11 03:50:00|4018|4015.2|4017.2|4014.4|4018.2|4015.4|4017.2|4014.4|9
1599796500000|2020-09-11 03:55:00|4016.5|4013.7|4014.2|4011.4|4016.5|4013.7|4013.7|4010.9|30
1599796800000|2020-09-11 04:00:00|4014|4011.2|4015.5|4012.7|4016|4013.2|4013.2|4010.4|15
1599797100000|2020-09-11 04:05:00|4016|4013.2|4016.4|4013.6|4016.4|4013.6|4014.2|4011.4|57
1599797400000|2020-09-11 04:10:00|4016.2|4013.4|4017.5|4014.7|4018.2|4015.4|4015.5|4012.7|15
1599797700000|2020-09-11 04:15:00|4017.7|4014.9|4021.2|4018.4|4024.2|4021.4|4017.5|4014.7|179
1599798000000|2020-09-11 04:20:00|4020.7|4017.9|4021.2|4018.4|4021.7|4018.9|4019.7|4016.9|17
1599798300000|2020-09-11 04:25:00|4021.5|4018.7|4016|4013.2|4021.5|4018.7|4016|4013.2|70
1599798600000|2020-09-11 04:30:00|4015.8|4013|4017|4014.2|4018|4015.2|4015.8|4013|16
1599798900000|2020-09-11 04:35:00|4017.3|4014.5|4017.3|4014.5|4018|4015.2|4016.3|4013.5|10
1599799200000|2020-09-11 04:40:00|4017|4014.2|4017.5|4014.7|4018|4015.2|4016.8|4014|11
1599799500000|2020-09-11 04:45:00|4017.3|4014.5|4017.5|4014.7|4018.1|4015.3|4017.3|4014.5|9
1599799800000|2020-09-11 04:50:00|4017.2|4014.4|4017.5|4014.7|4017.5|4014.7|4016.5|4013.7|4
1599800100000|2020-09-11 04:55:00|4017|4014.2|4015.3|4012.5|4017.5|4014.7|4014.8|4012|13
1599800400000|2020-09-11 05:00:00|4015|4012.2|4015.5|4012.7|4015.5|4012.7|4012.8|4010|97
1599800700000|2020-09-11 05:05:00|4016.3|4013.5|4017.5|4014.7|4018|4015.2|4014.5|4011.7|17
1599801000000|2020-09-11 05:10:00|4017.8|4015|4018.5|4015.7|4018.7|4015.9|4017.5|4014.7|18
1599801300000|2020-09-11 05:15:00|4018.8|4016|4021.3|4018.5|4021.5|4018.7|4018.8|4016|7
1599801600000|2020-09-11 05:20:00|4021.5|4018.7|4021.1|4018.3|4021.5|4018.7|4020.1|4017.3|45
1599801900000|2020-09-11 05:25:00|4020.8|4018|4021.5|4018.7|4022.1|4019.3|4020.5|4017.7|7
1599802200000|2020-09-11 05:30:00|4021.3|4018.5|4019.3|4016.5|4021.3|4018.5|4015.6|4012.8|80
1599802500000|2020-09-11 05:35:00|4018.6|4015.8|4020.8|4018|4022.8|4020|4018.3|4015.5|67
1599802800000|2020-09-11 05:40:00|4021.1|4018.3|4023.3|4020.5|4023.8|4021|4020.8|4018|25
1599803100000|2020-09-11 05:45:00|4023.6|4020.8|4027.3|4024.5|4027.3|4024.5|4022.6|4019.8|66
1599803400000|2020-09-11 05:50:00|4027.8|4025|4028.1|4025.3|4028.9|4026.1|4026.6|4023.8|38
1599803700000|2020-09-11 05:55:00|4027.9|4025.1|4023.1|4020.3|4027.9|4025.1|4023.1|4020.3|40
1599804000000|2020-09-11 06:00:00|4022.6|4019.8|4014.3|4011.5|4022.9|4020.1|4013.6|4010.8|233
1599804300000|2020-09-11 06:05:00|4014.6|4011.8|4013.6|4010.8|4017.6|4014.8|4013.3|4010.5|94
1599804600000|2020-09-11 06:10:00|4013|4010.2|4016.9|4014.1|4017.6|4014.8|4012.6|4009.8|64
1599804900000|2020-09-11 06:15:00|4016.6|4013.8|4022.6|4019.8|4023.2|4020.4|4013.9|4011.1|193
1599805200000|2020-09-11 06:20:00|4022.4|4019.6|4022.9|4020.1|4026.2|4023.4|4022.4|4019.6|81
1599805500000|2020-09-11 06:25:00|4023.2|4020.4|4019.6|4016.8|4025.4|4022.6|4019.6|4016.8|96
1599805800000|2020-09-11 06:30:00|4019.3|4016.5|4019.4|4016.6|4023.4|4020.6|4018.6|4015.8|58
1599806100000|2020-09-11 06:35:00|4019.6|4016.8|4020.6|4017.8|4020.9|4018.1|4015.6|4012.8|161
1599806400000|2020-09-11 06:40:00|4020.9|4018.1|4017.9|4015.1|4020.9|4018.1|4015.6|4012.8|60
1599806700000|2020-09-11 06:45:00|4018.4|4015.6|4016.6|4013.8|4018.4|4015.6|4014.6|4011.8|68
1599807000000|2020-09-11 06:50:00|4016.9|4014.1|4018.7|4015.9|4018.7|4015.9|4011.7|4008.9|296
1599807300000|2020-09-11 06:55:00|4018.1|4015.3|4011.2|4008.4|4018.7|4015.9|4010.4|4007.6|548
1599807600000|2020-09-11 07:00:00|4011.7|4008.9|4009.7|4006.9|4011.7|4008.9|4000.7|3997.9|586
1599807900000|2020-09-11 07:05:00|4009.2|4006.4|4019.4|4016.6|4021.4|4018.6|4007.7|4004.9|497
1599808200000|2020-09-11 07:10:00|4019.7|4016.9|4022.2|4019.4|4022.2|4019.4|4017.2|4014.4|244
1599808500000|2020-09-11 07:15:00|4022.5|4019.7|4029|4026.2|4029|4026.2|4019.5|4016.7|546
1599808800000|2020-09-11 07:20:00|4029.2|4026.4|4040.2|4037.4|4041.2|4038.4|4022.5|4019.7|1117
1599809100000|2020-09-11 07:25:00|4040|4037.2|4026.2|4023.4|4040|4037.2|4024.7|4021.9|315
1599809400000|2020-09-11 07:30:00|4026|4023.2|4016|4013.2|4026.2|4023.4|4015.5|4012.7|562
1599809700000|2020-09-11 07:35:00|4016.5|4013.7|4009.7|4006.9|4016.5|4013.7|4009.5|4006.7|302
1599810000000|2020-09-11 07:40:00|4010.2|4007.4|4003.5|4000.7|4013.5|4010.7|3994.9|3992.1|1337
1599810300000|2020-09-11 07:45:00|4002.7|3999.9|4002.5|3999.7|4008.5|4005.7|4002.5|3999.7|224
1599810600000|2020-09-11 07:50:00|4001.9|3999.1|4009.7|4006.9|4011.5|4008.7|3999.9|3997.1|412
1599810900000|2020-09-11 07:55:00|4009.2|4006.4|4006.7|4003.9|4009.5|4006.7|4005|4002.2|265
1599811200000|2020-09-11 08:00:00|4008|4005.2|4007.5|4004.7|4013.5|4010.7|4002.5|3999.7|709
1599811500000|2020-09-11 08:05:00|4007.8|4005|4016.7|4013.9|4020|4017.2|4004.5|4001.7|543
1599811800000|2020-09-11 08:10:00|4018|4015.2|4024.8|4022|4031.3|4028.5|4016|4013.2|2353
1599812100000|2020-09-11 08:15:00|4024.5|4021.7|4022|4019.2|4025.5|4022.7|4014.5|4011.7|532
1599812400000|2020-09-11 08:20:00|4022.3|4019.5|4024.5|4021.7|4026.3|4023.5|4018.5|4015.7|628
1599812700000|2020-09-11 08:25:00|4024.8|4022|4025.3|4022.5|4028.5|4025.7|4015.5|4012.7|2136
1599813000000|2020-09-11 08:30:00|4025.5|4022.7|4023.3|4020.5|4029.5|4026.7|4021.6|4018.8|2723
1599813300000|2020-09-11 08:35:00|4022.8|4020|4022.3|4019.5|4029.6|4026.8|4020.6|4017.8|773
1599813600000|2020-09-11 08:40:00|4022.1|4019.3|4026.6|4023.8|4026.6|4023.8|4020.6|4017.8|992
1599813900000|2020-09-11 08:45:00|4027.1|4024.3|4025.1|4022.3|4029.3|4026.5|4022.8|4020|498
1599814200000|2020-09-11 08:50:00|4025.6|4022.8|4032.9|4030.1|4037.1|4034.3|4025.6|4022.8|1080
1599814500000|2020-09-11 08:55:00|4033.4|4030.6|4031.9|4029.1|4034.4|4031.6|4026.6|4023.8|475
1599814800000|2020-09-11 09:00:00|4032.1|4029.3|4023.3|4020.5|4033.1|4030.3|4017|4014.2|1167
1599815100000|2020-09-11 09:05:00|4023|4020.2|4030.6|4027.8|4035.6|4032.8|4023|4020.2|547
1599815400000|2020-09-11 09:10:00|4030.4|4027.6|4027.9|4025.1|4033.4|4030.6|4026.4|4023.6|450
1599815700000|2020-09-11 09:15:00|4028.1|4025.3|4029.6|4026.8|4030.4|4027.6|4024.6|4021.8|421
1599816000000|2020-09-11 09:20:00|4029.3|4026.5|4024.8|4022|4029.3|4026.5|4022.8|4020|113
1599816300000|2020-09-11 09:25:00|4024.6|4021.8|4030.8|4028|4032.8|4030|4023.8|4021|353
1599816600000|2020-09-11 09:30:00|4031.4|4028.6|4022.4|4019.6|4032.1|4029.3|4020.1|4017.3|903
1599816900000|2020-09-11 09:35:00|4022.6|4019.8|4018.6|4015.8|4027.4|4024.6|4017.6|4014.8|282
1599817200000|2020-09-11 09:40:00|4018.9|4016.1|4018.6|4015.8|4020.4|4017.6|4015.6|4012.8|212
1599817500000|2020-09-11 09:45:00|4018.4|4015.6|4018.6|4015.8|4019.4|4016.6|4016.6|4013.8|249
1599817800000|2020-09-11 09:50:00|4019.6|4016.8|4020.2|4017.4|4020.9|4018.1|4017.7|4014.9|384
1599818100000|2020-09-11 09:55:00|4019.9|4017.1|4020.4|4017.6|4020.7|4017.9|4018.7|4015.9|95
1599818400000|2020-09-11 10:00:00|4020.7|4017.9|4011.2|4008.4|4020.7|4017.9|4010.2|4007.4|795
1599818700000|2020-09-11 10:05:00|4010.9|4008.1|4013.2|4010.4|4015.4|4012.6|4010.7|4007.9|157
1599819000000|2020-09-11 10:10:00|4013.7|4010.9|4010.2|4007.4|4014.7|4011.9|4009.5|4006.7|718
1599819300000|2020-09-11 10:15:00|4010|4007.2|4016.5|4013.7|4016.7|4013.9|4009.2|4006.4|388
1599819600000|2020-09-11 10:20:00|4016.2|4013.4|4018|4015.2|4019.2|4016.4|4014.7|4011.9|153
1599819900000|2020-09-11 10:25:00|4017.7|4014.9|4022.5|4019.7|4022.5|4019.7|4017.7|4014.9|110
1599820200000|2020-09-11 10:30:00|4022.2|4019.4|4026.7|4023.9|4027.2|4024.4|4021.2|4018.4|147
1599820500000|2020-09-11 10:35:00|4027|4024.2|4025|4022.2|4028.3|4025.5|4022.7|4019.9|255
1599820800000|2020-09-11 10:40:00|4025.3|4022.5|4029.5|4026.7|4030|4027.2|4024.5|4021.7|513
1599821100000|2020-09-11 10:45:00|4030|4027.2|4025.5|4022.7|4030.3|4027.5|4024|4021.2|95
1599821400000|2020-09-11 10:50:00|4025.8|4023|4027.3|4024.5|4028.3|4025.5|4025.7|4022.9|197
1599821700000|2020-09-11 10:55:00|4027.2|4024.4|4021.7|4018.9|4027.5|4024.7|4019.7|4016.9|525
1599822000000|2020-09-11 11:00:00|4022.3|4019.5|4021.7|4018.9|4022.5|4019.7|4019.5|4016.7|122
1599822300000|2020-09-11 11:05:00|4021.3|4018.5|4024.3|4021.5|4024.3|4021.5|4019.7|4016.9|810
1599822600000|2020-09-11 11:10:00|4024.8|4022|4029.5|4026.7|4031.7|4028.9|4024.8|4022|550
1599822900000|2020-09-11 11:15:00|4029.3|4026.5|4037.5|4034.7|4038.5|4035.7|4026.3|4023.5|507
1599823200000|2020-09-11 11:20:00|4037.8|4035|4038|4035.2|4047.3|4044.5|4036.8|4034|863
1599823500000|2020-09-11 11:25:00|4038.3|4035.5|4031|4028.2|4038.5|4035.7|4028.8|4026|256
1599823800000|2020-09-11 11:30:00|4030.5|4027.7|4022.5|4019.7|4031.8|4029|4021|4018.2|1144
1599824100000|2020-09-11 11:35:00|4022.8|4020|4021.6|4018.8|4025.8|4023|4020.8|4018|186
1599824400000|2020-09-11 11:40:00|4021.3|4018.5|4020.8|4018|4023.6|4020.8|4018.8|4016|481
1599824700000|2020-09-11 11:45:00|4020.6|4017.8|4022.3|4019.5|4026.8|4024|4018.8|4016|476
1599825000000|2020-09-11 11:50:00|4022|4019.2|4018.8|4016|4022.6|4019.8|4018.3|4015.5|546
1599825300000|2020-09-11 11:55:00|4019|4016.2|4014.8|4012|4020.8|4018|4011|4008.2|1149
1599825600000|2020-09-11 12:00:00|4015.4|4012.6|4012.8|4010|4018.8|4016|4010.5|4007.7|536
1599825900000|2020-09-11 12:05:00|4013|4010.2|4008.3|4005.5|4014|4011.2|4005.3|4002.5|716
1599826200000|2020-09-11 12:10:00|4007.3|4004.5|4000.8|3998|4007.3|4004.5|3995.3|3992.5|4002
1599826500000|2020-09-11 12:15:00|4000.6|3997.8|3998.3|3995.5|4005.1|4002.3|3997.3|3994.5|650
1599826800000|2020-09-11 12:20:00|3998.1|3995.3|3998|3995.2|4002.7|3999.9|3996.7|3993.9|956
1599827100000|2020-09-11 12:25:00|3998.2|3995.4|4000.5|3997.7|4002.3|3999.5|3998|3995.2|370
1599827400000|2020-09-11 12:30:00|4000|3997.2|3994.8|3992|4000.5|3997.7|3990.8|3988|1696
1599827700000|2020-09-11 12:35:00|3994.5|3991.7|3996.8|3994|3997.5|3994.7|3990.3|3987.5|485
1599828000000|2020-09-11 12:40:00|3996.5|3993.7|3992.8|3990|3996.5|3993.7|3986.3|3983.5|2176
1599828300000|2020-09-11 12:45:00|3991.8|3989|3983.8|3981|3992.8|3990|3983.8|3981|536
1599828600000|2020-09-11 12:50:00|3984.3|3981.5|3979.3|3976.5|3985.8|3983|3977.6|3974.8|1537
1599828900000|2020-09-11 12:55:00|3979.1|3976.3|3969.8|3967|3980.3|3977.5|3969.6|3966.8|1206
1599829200000|2020-09-11 13:00:00|3969.6|3966.8|3980.3|3977.5|3981.3|3978.5|3965.8|3963|2178
1599829500000|2020-09-11 13:05:00|3981.3|3978.5|3985.3|3982.5|3985.9|3983.1|3973.8|3971|1987
1599829800000|2020-09-11 13:10:00|3985.1|3982.3|3996.4|3993.6|3999.4|3996.6|3982.4|3979.6|1159
1599830100000|2020-09-11 13:15:00|3997.1|3994.3|4004.9|4002.1|4005.4|4002.6|3994.4|3991.6|1032
1599830400000|2020-09-11 13:20:00|4005.1|4002.3|4003.1|4000.3|4006.1|4003.3|4000.1|3997.3|738
1599830700000|2020-09-11 13:25:00|4003.4|4000.6|4013.3|4010.5|4016.3|4013.5|4002.1|3999.3|3079
1599831000000|2020-09-11 13:30:00|4013.6|4010.8|4000.3|3997.5|4013.6|4010.8|3999.3|3996.5|1785
1599831300000|2020-09-11 13:35:00|4000.1|3997.3|4003.6|4000.8|4007.8|4005|3998.1|3995.3|1489
1599831600000|2020-09-11 13:40:00|4003.8|4001|4018.3|4015.5|4022.3|4019.5|3998.1|3995.3|1710
1599831900000|2020-09-11 13:45:00|4017.8|4015|4017.8|4015|4024.9|4022.1|4014.3|4011.5|2769
1599832200000|2020-09-11 13:50:00|4017.6|4014.8|4001.1|3998.3|4018.1|4015.3|4000.9|3998.1|1191
1599832500000|2020-09-11 13:55:00|4000.9|3998.1|3999.1|3996.3|4002.6|3999.8|3991.6|3988.8|1708
1599832800000|2020-09-11 14:00:00|3998.9|3996.1|4008.1|4005.3|4008.9|4006.1|3995.6|3992.8|2813
1599833100000|2020-09-11 14:05:00|4007.1|4004.3|4008.9|4006.1|4016.3|4013.5|4005.6|4002.8|887
1599833400000|2020-09-11 14:10:00|4009.1|4006.3|4012.8|4010|4013.3|4010.5|3999.3|3996.5|933
1599833700000|2020-09-11 14:15:00|4012.3|4009.5|4025.4|4022.6|4027.9|4025.1|4007.8|4005|1312
1599834000000|2020-09-11 14:20:00|4025.6|4022.8|4027.9|4025.1|4035.9|4033.1|4023.4|4020.6|2558
1599834300000|2020-09-11 14:25:00|4027.4|4024.6|4021.9|4019.1|4032.9|4030.1|4017.1|4014.3|1095
1599834600000|2020-09-11 14:30:00|4021.6|4018.8|4021.4|4018.6|4032.9|4030.1|4020.4|4017.6|2181
1599834900000|2020-09-11 14:35:00|4021.1|4018.3|4016.3|4013.5|4026.4|4023.6|4010.1|4007.3|4918
1599835200000|2020-09-11 14:40:00|4016.1|4013.3|4032.3|4029.5|4034.1|4031.3|4014.3|4011.5|2401
1599835500000|2020-09-11 14:45:00|4032.8|4030|4035.9|4033.1|4041.8|4039|4027.3|4024.5|3548
1599835800000|2020-09-11 14:50:00|4036.1|4033.3|4041.9|4039.1|4043.4|4040.6|4030.4|4027.6|2161
1599836100000|2020-09-11 14:55:00|4041.6|4038.8|4038.9|4036.1|4045.6|4042.8|4035.9|4033.1|1156
1599836400000|2020-09-11 15:00:00|4038.6|4035.8|4057.9|4055.1|4058.9|4056.1|4037.6|4034.8|2490
1599836700000|2020-09-11 15:05:00|4058.4|4055.6|4061.9|4059.1|4063.4|4060.6|4051.9|4049.1|2025
1599837000000|2020-09-11 15:10:00|4061.4|4058.6|4047.9|4045.1|4061.6|4058.8|4045.7|4042.9|1136
1599837300000|2020-09-11 15:15:00|4047.7|4044.9|4038.6|4035.8|4047.7|4044.9|4032.7|4029.9|2150
1599837600000|2020-09-11 15:20:00|4038.4|4035.6|4032.2|4029.4|4041.4|4038.6|4027.4|4024.6|2045
1599837900000|2020-09-11 15:25:00|4032.4|4029.6|4032.7|4029.9|4035.9|4033.1|4026.9|4024.1|4076
1599838200000|2020-09-11 15:30:00|4032.4|4029.6|4035.2|4032.4|4040.4|4037.6|4027.9|4025.1|2482
1599838500000|2020-09-11 15:35:00|4034.9|4032.1|4026.9|4024.1|4037.5|4034.7|4026.9|4024.1|949
1599838800000|2020-09-11 15:40:00|4027.2|4024.4|4027.9|4025.1|4030.9|4028.1|4023.7|4020.9|1058
1599839100000|2020-09-11 15:45:00|4027.4|4024.6|4031.9|4029.1|4032.2|4029.4|4021.9|4019.1|636
1599839400000|2020-09-11 15:50:00|4031.7|4028.9|4031.2|4028.4|4035.9|4033.1|4025.9|4023.1|850
1599839700000|2020-09-11 15:55:00|4031.5|4028.7|4037.7|4034.9|4037.9|4035.1|4029.7|4026.9|765
1599840000000|2020-09-11 16:00:00|4037.9|4035.1|4041.5|4038.7|4043.5|4040.7|4033.9|4031.1|1115
1599840300000|2020-09-11 16:05:00|4041|4038.2|4045.2|4042.4|4049|4046.2|4041|4038.2|1288
1599840600000|2020-09-11 16:10:00|4045|4042.2|4051.3|4048.5|4053|4050.2|4045|4042.2|4467
1599840900000|2020-09-11 16:15:00|4051|4048.2|4053|4050.2|4054|4051.2|4046.7|4043.9|1255
1599841200000|2020-09-11 16:20:00|4053.3|4050.5|4052.1|4049.3|4059.5|4056.7|4051.1|4048.3|1608
1599841500000|2020-09-11 16:25:00|4051.8|4049|4048.5|4045.7|4054.1|4051.3|4046.5|4043.7|627
1599841800000|2020-09-11 16:30:00|4048.3|4045.5|4046.3|4043.5|4049.3|4046.5|4044.5|4041.7|594
1599842100000|2020-09-11 16:35:00|4046.5|4043.7|4046.3|4043.5|4052.3|4049.5|4045.1|4042.3|2197
1599842400000|2020-09-11 16:40:00|4046.1|4043.3|4041.3|4038.5|4046.3|4043.5|4039.5|4036.7|655
1599842700000|2020-09-11 16:45:00|4041.5|4038.7|4045.3|4042.5|4047.3|4044.5|4040.8|4038|1112
1599843000000|2020-09-11 16:50:00|4045.5|4042.7|4051.6|4048.8|4053.6|4050.8|4045.5|4042.7|577
1599843300000|2020-09-11 16:55:00|4051.3|4048.5|4040.1|4037.3|4054.3|4051.5|4039.1|4036.3|1032
1599843600000|2020-09-11 17:00:00|4039.8|4037|4038.6|4035.8|4045.6|4042.8|4038.3|4035.5|662
1599843900000|2020-09-11 17:05:00|4038.8|4036|4030.3|4027.5|4039.1|4036.3|4029.6|4026.8|739
1599844200000|2020-09-11 17:10:00|4029.8|4027|4027.4|4024.6|4031.1|4028.3|4026.3|4023.5|737
1599844500000|2020-09-11 17:15:00|4027.9|4025.1|4031.1|4028.3|4032.4|4029.6|4024.9|4022.1|563
1599844800000|2020-09-11 17:20:00|4031.4|4028.6|4033.6|4030.8|4035.6|4032.8|4029.6|4026.8|320
1599845100000|2020-09-11 17:25:00|4034.1|4031.3|4020.1|4017.3|4034.6|4031.8|4019.4|4016.6|724
1599845400000|2020-09-11 17:30:00|4020.4|4017.6|4013.1|4010.3|4027.9|4025.1|4012.1|4009.3|4710
1599845700000|2020-09-11 17:35:00|4012.8|4010|4012.8|4010|4015.8|4013|4010.1|4007.3|1182
1599846000000|2020-09-11 17:40:00|4012.6|4009.8|4014.1|4011.3|4015.8|4013|4010.1|4007.3|430
1599846300000|2020-09-11 17:45:00|4013.8|4011|4010.3|4007.5|4018.1|4015.3|4007.5|4004.7|866
1599846600000|2020-09-11 17:50:00|4010.6|4007.8|4015.1|4012.3|4017.1|4014.3|4010.1|4007.3|1627
1599846900000|2020-09-11 17:55:00|4014.9|4012.1|4008.4|4005.6|4015.6|4012.8|4007.6|4004.8|1541
1599847200000|2020-09-11 18:00:00|4008.6|4005.8|4012.1|4009.3|4013.1|4010.3|4006.1|4003.3|2074
1599847500000|2020-09-11 18:05:00|4011.6|4008.8|4017.7|4014.9|4021.1|4018.3|4010.1|4007.3|1079
1599847800000|2020-09-11 18:10:00|4017.9|4015.1|4022.7|4019.9|4024.7|4021.9|4017.7|4014.9|1301
1599848100000|2020-09-11 18:15:00|4022.4|4019.6|4024.4|4021.6|4027.4|4024.6|4018.7|4015.9|2574
1599848400000|2020-09-11 18:20:00|4024.2|4021.4|4031.2|4028.4|4033.7|4030.9|4019.2|4016.4|3124
1599848700000|2020-09-11 18:25:00|4031.4|4028.6|4010.1|4007.3|4031.4|4028.6|4007.7|4004.9|14054
1599849000000|2020-09-11 18:30:00|4010.7|4007.9|4011.6|4008.8|4016.6|4013.8|4004.9|4002.1|2948
1599849300000|2020-09-11 18:35:00|4012.1|4009.3|4006.1|4003.3|4013.9|4011.1|4005.4|4002.6|4773
1599849600000|2020-09-11 18:40:00|4006.3|4003.5|4006.4|4003.6|4007.6|4004.8|3999|3996.2|3465
1599849900000|2020-09-11 18:45:00|4006.1|4003.3|4007.4|4004.6|4010.6|4007.8|4004.1|4001.3|1475
1599850200000|2020-09-11 18:50:00|4008.4|4005.6|4010.6|4007.8|4011.4|4008.6|4005.6|4002.8|1473
1599850500000|2020-09-11 18:55:00|4010.1|4007.3|4010.4|4007.6|4014|4010.8|4009.6|4006.8|493
1599850800000|2020-09-11 19:00:00|4010.6|4007.8|4004.2|4001.4|4011.6|4008.8|4003.7|4000.9|740
1599851100000|2020-09-11 19:05:00|4004.7|4001.9|4002.7|3999.9|4006.7|4003.9|3998.7|3995.9|843
1599851400000|2020-09-11 19:10:00|4003.2|4000.4|4009.2|4006.4|4009.2|4006.4|4002.4|3999.6|202
1599851700000|2020-09-11 19:15:00|4009.4|4006.6|4016.4|4013.6|4016.7|4013.9|4009.4|4006.6|1430
1599852000000|2020-09-11 19:20:00|4016.2|4013.4|4018.2|4015.4|4020.4|4017.6|4015.7|4012.9|169
1599852300000|2020-09-11 19:25:00|4017.9|4015.1|4020|4017.2|4021.7|4018.9|4016.4|4013.6|95
1599852600000|2020-09-11 19:30:00|4020.2|4017.4|4026.5|4023.7|4028.7|4025.9|4020.2|4017.4|700
1599852900000|2020-09-11 19:35:00|4027|4024.2|4025.7|4022.9|4029.5|4026.7|4023.7|4020.9|188
1599853200000|2020-09-11 19:40:00|4025.5|4022.7|4024.2|4021.4|4027.7|4024.9|4022.7|4019.9|251
1599853500000|2020-09-11 19:45:00|4024.5|4021.7|4024.7|4021.9|4024.7|4021.9|4022.7|4019.9|324
1599853800000|2020-09-11 19:50:00|4024.2|4021.4|4023.7|4020.9|4024.7|4021.9|4023.2|4020.4|112
1599854100000|2020-09-11 19:55:00|4023.3|4020.5|4022.7|4019.9|4026.5|4023.7|4022.7|4019.9|115
1599854400000|2020-09-11 20:00:00|4023.3|4020.5|4019.2|4016.4|4024.2|4021.4|4018.7|4015.9|131
1599854700000|2020-09-11 20:05:00|4019.5|4016.7|4020.5|4017.7|4021.3|4018.5|4016.7|4013.9|115
1599855000000|2020-09-11 20:10:00|4021|4018.2|4014.7|4011.9|4022.5|4019.7|4014.7|4011.9|245
1599855300000|2020-09-11 20:15:00|4015|4012.2|4015.5|4012.7|4015.7|4012.9|4013.2|4010.4|76
1599855600000|2020-09-11 20:20:00|4015.3|4012.5|4014.5|4011.7|4015.8|4013|4014.5|4011.7|52
1599855900000|2020-09-11 20:25:00|4015|4012.2|4012.5|4009.7|4015.5|4012.7|4012|4009.2|86
1599856200000|2020-09-11 20:30:00|4013.1|4010.3|4006.3|4003.5|4013.5|4010.7|4006.3|4003.5|128
1599856500000|2020-09-11 20:35:00|4006.5|4003.7|4005.8|4003|4007.8|4005|4004.8|4002|67
1599856800000|2020-09-11 20:40:00|4004.8|4002|4004.8|4002|4005.8|4003|4003.8|4001|57
1599857100000|2020-09-11 20:45:00|4005.3|4002.5|4002.6|3999.8|4006.8|4004|4002.3|3999.5|133
1599857400000|2020-09-11 20:50:00|4002.8|4000|4002.6|3999.8|4003.8|4001|4001.3|3998.5|324
1599857700000|2020-09-11 20:55:00|4002.8|4000|4013.2|4009.2|4016.2|4009.2|4002.6|3999|151
1599858000000|2020-09-11 21:00:00|4012.8|4010|4013.3|4010.5|4013.6|4010.8|4012.8|4010|1
1600034400000|2020-09-13 22:00:00|4009.4|3999.4|3996|3993.2|4029.5|4026.7|3994.8|3991.6|1043
1600034700000|2020-09-13 22:05:00|3995.8|3993|3987.8|3985|3997.4|3993|3981.3|3978.5|657
1600035000000|2020-09-13 22:10:00|3988|3985.2|3997.3|3994.5|3999.4|3995|3987.8|3985|193
1600035300000|2020-09-13 22:15:00|3997.8|3995|3996.6|3993.8|4000.8|3998|3992.8|3990|116
1600035600000|2020-09-13 22:20:00|3996.8|3994|4002.8|4000|4002.8|4000|3993.8|3991|84
1600035900000|2020-09-13 22:25:00|4001.7|3997.7|4002.8|4000|4004.1|4001.3|3997.1|3994.3|145
1600036200000|2020-09-13 22:30:00|4002.6|3999.8|4006.8|4004|4007.6|4004.8|3999.1|3995.9|113
1600036500000|2020-09-13 22:35:00|4006.1|4003.3|4012.6|4009.8|4013.9|4010.3|4004.8|4002|36
1600036800000|2020-09-13 22:40:00|4012.8|4010|4007.9|4005.1|4013.3|4010.5|4007.4|4004.6|128
1600037100000|2020-09-13 22:45:00|4006.9|4004.1|4009.1|4006.3|4010.6|4007.8|4005.1|4002.3|82
1600037400000|2020-09-13 22:50:00|4008.9|4006.1|4012.9|4010.1|4013.3|4010.5|4008.1|4005.3|39
1600037700000|2020-09-13 22:55:00|4012.1|4009.3|4004.4|4001.6|4013.1|4010.3|4002.6|3999.8|185
1600038000000|2020-09-13 23:00:00|4004.9|4002.1|4005.9|4003.1|4005.9|4003.1|4002.1|3999.3|29
1600038300000|2020-09-13 23:05:00|4007|4003|4008.9|4006.1|4009.1|4006.3|4004.9|4002.1|10
1600038600000|2020-09-13 23:10:00|4008.7|4004.7|4008.6|4005.8|4009.1|4006.3|4007.9|4004.7|7
1600038900000|2020-09-13 23:15:00|4009.1|4006.3|4008.1|4005.3|4010.9|4008.1|4007.9|4005.1|41
1600039200000|2020-09-13 23:20:00|4007.9|4005.1|4010.9|4008.1|4012.1|4009.3|4007.9|4005.1|8
1600039500000|2020-09-13 23:25:00|4010.6|4007.8|4012.6|4009.8|4012.6|4009.8|4010.4|4007.5|19
1600039800000|2020-09-13 23:30:00|4013.1|4010.3|4013.4|4010.6|4014.2|4011.4|4012.9|4010.1|35
1600040100000|2020-09-13 23:35:00|4014.4|4011.6|4013.2|4010.4|4014.4|4011.6|4011.4|4008.6|30
1600040400000|2020-09-13 23:40:00|4012.9|4010.1|4011.2|4008.4|4013.2|4010.4|4011.2|4008.4|15
1600040700000|2020-09-13 23:45:00|4012.2|4009.4|4013.2|4010.4|4013.2|4010.4|4009.7|4006.9|16
1600041000000|2020-09-13 23:50:00|4014.2|4011.4|4016.2|4013.4|4016.7|4013.9|4014.2|4011.4|66
1600041300000|2020-09-13 23:55:00|4016.4|4013.6|4016|4013.2|4016.4|4013.6|4014.2|4011.4|54
1600041600000|2020-09-14 00:00:00|4015.7|4012.9|4021|4018.2|4021.5|4018.7|4013.2|4010.4|235
1600041900000|2020-09-14 00:05:00|4020.7|4017.9|4024.2|4021.4|4026|4023.2|4020.5|4017.7|79
1600042200000|2020-09-14 00:10:00|4024|4021.2|4026.5|4023.7|4029.2|4026.4|4024|4021.2|81
1600042500000|2020-09-14 00:15:00|4026.2|4023.4|4019.5|4016.7|4026.2|4023.4|4018.5|4015.7|56
1600042800000|2020-09-14 00:20:00|4020|4017.2|4014.5|4011.7|4020|4017.2|4014.5|4011.7|28
1600043100000|2020-09-14 00:25:00|4015.2|4012.4|4013.2|4010.4|4016.7|4013.9|4013|4010.2|21
1600043400000|2020-09-14 00:30:00|4013|4010.2|4015|4012.2|4015|4012.2|4011|4008.2|27
1600043700000|2020-09-14 00:35:00|4015.2|4012.4|4015.5|4012.7|4016.5|4013.7|4015|4012.2|26
1600044000000|2020-09-14 00:40:00|4016.5|4013.7|4013|4010.2|4016.5|4013.7|4010.5|4007.7|48
1600044300000|2020-09-14 00:45:00|4014|4011.2|4014|4011.2|4015.3|4012.5|4012|4009.2|5
1600044600000|2020-09-14 00:50:00|4014.3|4011.5|4013.6|4010.8|4015|4012.2|4012.6|4009.8|188
1600044900000|2020-09-14 00:55:00|4013.8|4011|4011.1|4008.3|4014.1|4011.3|4011.1|4008.3|19
1600045200000|2020-09-14 01:00:00|4011.6|4008.8|4014.1|4011.3|4014.8|4012|4011.1|4008.3|271
1600045500000|2020-09-14 01:05:00|4013.1|4010.3|4019.8|4017|4020.8|4018|4013.1|4010.3|134
1600045800000|2020-09-14 01:10:00|4019.6|4016.8|4013.8|4011|4019.8|4017|4012.8|4010|75
1600046100000|2020-09-14 01:15:00|4013.6|4010.8|4011.1|4008.3|4013.8|4011|4010.6|4007.8|72
1600046400000|2020-09-14 01:20:00|4010.8|4008|4009.8|4007|4010.8|4008|4007.1|4004.3|103
1600046700000|2020-09-14 01:25:00|4010.4|4007.6|4017.8|4015|4018.8|4016|4010.4|4007.6|129
1600047000000|2020-09-14 01:30:00|4018.3|4015.5|4017.9|4015.1|4020.1|4017.3|4015.8|4013|103
1600047300000|2020-09-14 01:35:00|4018.4|4015.6|4015.1|4012.3|4018.4|4015.6|4014.1|4011.3|80
1600047600000|2020-09-14 01:40:00|4015.4|4012.6|4017.8|4015|4019.9|4017.1|4014.9|4012.1|164
1600047900000|2020-09-14 01:45:00|4017.6|4014.8|4018.1|4015.3|4020.1|4017.3|4016.9|4014.1|104
1600048200000|2020-09-14 01:50:00|4018.4|4015.6|4018.9|4016.1|4018.9|4016.1|4017.1|4014.3|38
1600048500000|2020-09-14 01:55:00|4019.4|4016.6|4022.1|4019.3|4022.6|4019.8|4019.4|4016.6|58
1600048800000|2020-09-14 02:00:00|4021.9|4019.1|4023.4|4020.6|4024.4|4021.6|4021.1|4018.3|82
1600049100000|2020-09-14 02:05:00|4023.6|4020.8|4025.6|4022.8|4027.4|4024.6|4023.4|4020.6|117
1600049400000|2020-09-14 02:10:00|4025.4|4022.6|4036.4|4033.6|4036.6|4033.8|4025.4|4022.6|464
1600049700000|2020-09-14 02:15:00|4036.1|4033.3|4035.4|4032.6|4037.4|4034.6|4034.9|4032.1|69
1600050000000|2020-09-14 02:20:00|4036.4|4033.6|4039.7|4036.9|4041.4|4038.6|4035.6|4032.8|97
1600050300000|2020-09-14 02:25:00|4039.9|4037.1|4039.4|4036.6|4039.9|4037.1|4035.7|4032.9|39
1600050600000|2020-09-14 02:30:00|4038.9|4036.1|4035.2|4032.4|4038.9|4036.1|4034.7|4031.9|53
1600050900000|2020-09-14 02:35:00|4034.9|4032.1|4034.4|4031.6|4035.9|4033.1|4033.9|4031.1|84
1600051200000|2020-09-14 02:40:00|4034.2|4031.4|4035.2|4032.4|4035.7|4032.9|4032.4|4029.6|30
1600051500000|2020-09-14 02:45:00|4034.9|4032.1|4031.7|4028.9|4034.9|4032.1|4031.2|4028.4|35
1600051800000|2020-09-14 02:50:00|4031.5|4028.7|4033|4030.2|4033.2|4030.4|4031|4028.2|41
1600052100000|2020-09-14 02:55:00|4033.2|4030.4|4035.4|4032.6|4036.7|4033.9|4033|4030.2|89
1600052400000|2020-09-14 03:00:00|4035.7|4032.9|4039.4|4036.6|4039.4|4036.6|4034.7|4031.9|15
1600052700000|2020-09-14 03:05:00|4038.7|4035.9|4038.4|4035.6|4041|4038.2|4038.4|4035.6|41
1600053000000|2020-09-14 03:10:00|4038.7|4035.9|4040.5|4037.7|4043.5|4040.7|4037.4|4034.6|175
1600053300000|2020-09-14 03:15:00|4040.2|4037.4|4040.2|4037.4|4042.5|4039.7|4040.2|4037.4|39
1600053600000|2020-09-14 03:20:00|4039.9|4037.1|4039.5|4036.7|4041.7|4038.9|4039.5|4036.7|29
1600053900000|2020-09-14 03:25:00|4038.7|4035.9|4037.5|4034.7|4038.7|4035.9|4036.2|4033.4|35
1600054200000|2020-09-14 03:30:00|4036.7|4033.9|4036.7|4033.9|4036.7|4033.9|4035.5|4032.7|33
1600054500000|2020-09-14 03:35:00|4036.8|4034|4035.5|4032.7|4036.8|4034|4035.3|4032.5|28
1600054800000|2020-09-14 03:40:00|4035.8|4033|4035.5|4032.7|4035.8|4033|4035.2|4032.4|28
1600055100000|2020-09-14 03:45:00|4035.2|4032.4|4031.8|4029|4035.5|4032.7|4031|4028.2|197
1600055400000|2020-09-14 03:50:00|4032|4029.2|4032|4029.2|4032.5|4029.7|4031.8|4029|25
1600055700000|2020-09-14 03:55:00|4032.3|4029.5|4033.8|4031|4035.2|4032.4|4032.3|4029.5|90
1600056000000|2020-09-14 04:00:00|4033.3|4030.5|4031.8|4029|4033.3|4030.5|4030.8|4028|46
1600056300000|2020-09-14 04:05:00|4032.1|4029.3|4031.3|4028.5|4032.3|4029.5|4030.8|4028|24
1600056600000|2020-09-14 04:10:00|4031.1|4028.3|4031.5|4028.7|4032.1|4029.3|4030.5|4027.7|15
1600056900000|2020-09-14 04:15:00|4031.3|4028.5|4031.1|4028.3|4031.5|4028.7|4030.8|4028|12
1600057200000|2020-09-14 04:20:00|4030.8|4028|4030.5|4027.7|4031.1|4028.3|4030.5|4027.7|13
1600057500000|2020-09-14 04:25:00|4030.6|4027.8|4030.6|4027.8|4030.6|4027.8|4030.3|4027.5|26
1600057800000|2020-09-14 04:30:00|4031.3|4028.5|4035.3|4032.5|4035.6|4032.8|4031.3|4028.5|50
1600058100000|2020-09-14 04:35:00|4035.1|4032.3|4032.8|4030|4035.6|4032.8|4032.8|4030|1
1600058400000|2020-09-14 04:40:00|4033.3|4030.5|4031.6|4028.8|4033.8|4031|4031.6|4028.8|9
1600058700000|2020-09-14 04:45:00|4031.3|4028.5|4031.4|4028.6|4031.6|4028.8|4030.1|4027.3|22
1600059000000|2020-09-14 04:50:00|4031.6|4028.8|4031.6|4028.8|4031.9|4029.1|4031.4|4028.6|14
1600059300000|2020-09-14 04:55:00|4030.9|4028.1|4030.6|4027.8|4031.6|4028.8|4030.6|4027.8|12
1600059600000|2020-09-14 05:00:00|4030.1|4027.3|4030.6|4027.8|4030.6|4027.8|4029.9|4027.1|24
1600059900000|2020-09-14 05:05:00|4030.3|4027.5|4028.9|4026.1|4030.6|4027.8|4028.9|4026.1|62
1600060200000|2020-09-14 05:10:00|4027.9|4025.1|4026.9|4024.1|4027.9|4025.1|4026.3|4023.5|108
1600060500000|2020-09-14 05:15:00|4026.6|4023.8|4026.6|4023.8|4026.6|4023.8|4026.1|4023.3|18
1600060800000|2020-09-14 05:20:00|4027.4|4024.6|4028.6|4025.8|4030.9|4028.1|4027.4|4024.6|96
1600061100000|2020-09-14 05:25:00|4029.6|4026.8|4026.6|4023.8|4029.6|4026.8|4026.6|4023.8|19
1600061400000|2020-09-14 05:30:00|4027.1|4024.3|4025.6|4022.8|4027.9|4025.1|4025.6|4022.8|97
1600061700000|2020-09-14 05:35:00|4026.6|4023.8|4027.7|4024.9|4028.6|4025.8|4026.6|4023.8|16
1600062000000|2020-09-14 05:40:00|4028.1|4025.3|4030.9|4028.1|4030.9|4028.1|4028.1|4025.3|20
1600062300000|2020-09-14 05:45:00|4031.9|4029.1|4032.4|4029.6|4033.9|4031.1|4030.7|4027.9|79
1600062600000|2020-09-14 05:50:00|4032.2|4029.4|4033.9|4031.1|4034.7|4031.9|4029.7|4026.9|76
1600062900000|2020-09-14 05:55:00|4034.1|4031.3|4030.7|4027.9|4034.7|4031.9|4030.4|4027.6|19
1600063200000|2020-09-14 06:00:00|4031.1|4028.3|4029.2|4026.4|4036.2|4033.4|4028.9|4026.1|331
1600063500000|2020-09-14 06:05:00|4028.8|4026|4029.5|4026.7|4032.7|4029.9|4026.2|4023.4|376
1600063800000|2020-09-14 06:10:00|4029|4026.2|4025.7|4022.9|4029|4026.2|4023.7|4020.9|93
1600064100000|2020-09-14 06:15:00|4026.2|4023.4|4024|4021.2|4026.4|4023.6|4023|4020.2|204
1600064400000|2020-09-14 06:20:00|4023.7|4020.9|4025.7|4022.9|4026.7|4023.9|4021.4|4018.6|130
1600064700000|2020-09-14 06:25:00|4026.7|4023.9|4021.7|4018.9|4026.7|4023.9|4020.2|4017.4|84
1600065000000|2020-09-14 06:30:00|4021.9|4019.1|4019|4016.2|4022.7|4019.9|4016.3|4013.5|335
1600065300000|2020-09-14 06:35:00|4018.3|4015.5|4018.3|4015.5|4019|4016.2|4016|4013.2|144
1600065600000|2020-09-14 06:40:00|4018.5|4015.7|4017.5|4014.7|4020|4017.2|4015.3|4012.5|147
1600065900000|2020-09-14 06:45:00|4017.7|4014.9|4022|4019.2|4024|4021.2|4017.3|4014.5|167
1600066200000|2020-09-14 06:50:00|4022.3|4019.5|4019.6|4016.8|4024|4021.2|4019.3|4016.5|365
1600066500000|2020-09-14 06:55:00|4018.6|4015.8|4015.6|4012.8|4020.3|4017.5|4015.6|4012.8|166
1600066800000|2020-09-14 07:00:00|4016.1|4013.3|4023|4020.2|4025.3|4022.5|4010.6|4007.8|303
1600067100000|2020-09-14 07:05:00|4023.3|4020.5|4031|4028.2|4032|4029.2|4023.3|4020.5|538
1600067400000|2020-09-14 07:10:00|4031.3|4028.5|4029.6|4026.8|4032.8|4030|4023|4020.2|483
1600067700000|2020-09-14 07:15:00|4029.3|4026.5|4031.1|4028.3|4033.1|4030.3|4029.1|4026.3|367
1600068000000|2020-09-14 07:20:00|4030.3|4027.5|4034.1|4031.3|4036.1|4033.3|4028.8|4026|567
1600068300000|2020-09-14 07:25:00|4034.3|4031.5|4037.1|4034.3|4038.8|4036|4032.3|4029.5|642
1600068600000|2020-09-14 07:30:00|4036.8|4034|4035.8|4033|4039.5|4036.7|4034.1|4031.3|1236
1600068900000|2020-09-14 07:35:00|4035.5|4032.7|4029.5|4026.7|4035.5|4032.7|4027.5|4024.7|303
1600069200000|2020-09-14 07:40:00|4029.8|4027|4024.3|4021.5|4030|4027.2|4023.3|4020.5|221
1600069500000|2020-09-14 07:45:00|4024.5|4021.7|4018.1|4015.3|4024.5|4021.7|4016.3|4013.5|399
1600069800000|2020-09-14 07:50:00|4017.8|4015|4018|4015.2|4020.3|4017.5|4013.3|4010.5|563
1600070100000|2020-09-14 07:55:00|4018.3|4015.5|4012|4009.2|4020.3|4017.5|4010.8|4008|639
1600070400000|2020-09-14 08:00:00|4012.3|4009.5|4014.6|4011.8|4015.6|4012.8|4007.6|4004.8|890
1600070700000|2020-09-14 08:05:00|4013.6|4010.8|4005.6|4002.8|4014.6|4011.8|4004.6|4001.8|1152
1600071000000|2020-09-14 08:10:00|4005.3|4002.5|4007.3|4004.5|4008.5|4005.7|4003|4000.2|547
1600071300000|2020-09-14 08:15:00|4007|4004.2|4004.6|4001.8|4008.6|4005.8|4003.6|4000.8|439
1600071600000|2020-09-14 08:20:00|4004.1|4001.3|3998.1|3995.3|4004.1|4001.3|3993.6|3990.8|1410
1600071900000|2020-09-14 08:25:00|3997.3|3994.5|3994.1|3991.3|4002.6|3999.8|3991.1|3988.3|2162
1600072200000|2020-09-14 08:30:00|3994.3|3991.5|3997.2|3994.4|3999.6|3996.8|3993.6|3990.8|3914
1600072500000|2020-09-14 08:35:00|3997.4|3994.6|3999.9|3997.1|4002.6|3999.8|3996.9|3994.1|957
1600072800000|2020-09-14 08:40:00|4000.1|3997.3|3995.4|3992.6|4003.1|4000.3|3995.1|3992.3|989
1600073100000|2020-09-14 08:45:00|3995.6|3992.8|3989.6|3986.8|3995.6|3992.8|3987.9|3985.1|534
1600073400000|2020-09-14 08:50:00|3989.1|3986.3|3985.9|3983.1|3991.2|3988.4|3985.6|3982.8|549
1600073700000|2020-09-14 08:55:00|3985.6|3982.8|3992.1|3989.3|3994.9|3992.1|3984.6|3981.8|1533
1600074000000|2020-09-14 09:00:00|3992.4|3989.6|3989.2|3986.4|3992.7|3989.9|3984.7|3981.9|897
1600074300000|2020-09-14 09:05:00|3989.7|3986.9|3979.9|3977.1|3991.7|3988.9|3979.2|3976.4|1244
1600074600000|2020-09-14 09:10:00|3980.2|3977.4|3979.2|3976.4|3985.2|3982.4|3979.2|3976.4|1446
1600074900000|2020-09-14 09:15:00|3979.9|3977.1|3981.9|3979.1|3983.7|3980.9|3979.2|3976.4|468
1600075200000|2020-09-14 09:20:00|3982.2|3979.4|3985.2|3982.4|3987.2|3984.4|3981.2|3978.4|1001
1600075500000|2020-09-14 09:25:00|3985.5|3982.7|3982.5|3979.7|3987|3984.2|3982.2|3979.4|306
1600075800000|2020-09-14 09:30:00|3982.7|3979.9|3983.7|3980.9|3986.7|3983.9|3981.2|3978.4|1576
1600076100000|2020-09-14 09:35:00|3983.2|3980.4|3975.7|3972.9|3983.2|3980.4|3974.7|3971.9|930
1600076400000|2020-09-14 09:40:00|3975.9|3973.1|3976.7|3973.9|3977.3|3974.5|3975.3|3972.5|314
1600076700000|2020-09-14 09:45:00|3977.2|3974.4|3980.3|3977.5|3982.3|3979.5|3977|3974.2|455
1600077000000|2020-09-14 09:50:00|3980|3977.2|3981.3|3978.5|3984.3|3981.5|3977.7|3974.9|510
1600077300000|2020-09-14 09:55:00|3981.5|3978.7|3983|3980.2|3985.7|3982.9|3980.2|3977.4|962
1600077600000|2020-09-14 10:00:00|3982.7|3979.9|3982.7|3979.9|3983.7|3980.9|3981.5|3978.7|175
1600077900000|2020-09-14 10:05:00|3983|3980.2|3987.5|3984.7|3991.7|3988.9|3983|3980.2|483
1600078200000|2020-09-14 10:10:00|3987.2|3984.4|3990|3987.2|3992.7|3989.9|3985.7|3982.9|253
1600078500000|2020-09-14 10:15:00|3989.8|3987|3993.8|3991|3995.2|3992.4|3989.8|3987|297
1600078800000|2020-09-14 10:20:00|3992.8|3990|3989.5|3986.7|3993.8|3991|3987.8|3985|218
1600079100000|2020-09-14 10:25:00|3989.8|3987|3989.8|3987|3992.8|3990|3988.8|3986|112
1600079400000|2020-09-14 10:30:00|3989|3986.2|3992.8|3990|3992.8|3990|3987.8|3985|254
1600079700000|2020-09-14 10:35:00|3993.2|3990.4|3997.3|3994.5|4000.5|3997.7|3992.8|3990|642
1600080000000|2020-09-14 10:40:00|3997.8|3995|4002.3|3999.5|4002.8|4000|3995.8|3993|528
1600080300000|2020-09-14 10:45:00|4002|3999.2|3998.5|3995.7|4002.8|4000|3995.8|3993|325
1600080600000|2020-09-14 10:50:00|3998.8|3996|4000.3|3997.5|4002.3|3999.5|3995.8|3993|482
1600080900000|2020-09-14 10:55:00|4000.5|3997.7|4004.8|4002|4004.8|4002|3997.7|3994.9|403
1600081200000|2020-09-14 11:00:00|4003.8|4001|4004.8|4002|4008.3|4005.5|4001.5|3998.7|373
1600081500000|2020-09-14 11:05:00|4004.5|4001.7|4006.3|4003.5|4007.3|4004.5|4004.5|4001.7|145
1600081800000|2020-09-14 11:10:00|4005.8|4003|4007.3|4004.5|4010.6|4007.8|4005.3|4002.5|780
1600082100000|2020-09-14 11:15:00|4006.8|4004|4013.8|4011|4014.6|4011.8|4006.6|4003.8|428
1600082400000|2020-09-14 11:20:00|4014.1|4011.3|4014.6|4011.8|4014.8|4012|4011.8|4009|333
1600082700000|2020-09-14 11:25:00|4014.3|4011.5|4013.9|4011.1|4016.3|4013.5|4010.8|4008|210
1600083000000|2020-09-14 11:30:00|4014.1|4011.3|4011.3|4008.5|4014.3|4011.5|4010.1|4007.3|399
1600083300000|2020-09-14 11:35:00|4011.1|4008.3|4020.3|4017.5|4020.3|4017.5|4010.3|4007.5|814
1600083600000|2020-09-14 11:40:00|4020.1|4017.3|4016.3|4013.5|4020.6|4017.8|4012.3|4009.5|532
1600083900000|2020-09-14 11:45:00|4016.9|4014.1|4021.3|4018.5|4021.3|4018.5|4016.9|4014.1|528
1600084200000|2020-09-14 11:50:00|4022.3|4019.5|4022.3|4019.5|4024.3|4021.5|4021.3|4018.5|834
1600084500000|2020-09-14 11:55:00|4021.3|4018.5|4019.3|4016.5|4022.3|4019.5|4019.3|4016.5|329
1600084800000|2020-09-14 12:00:00|4018.8|4016|3999.6|3996.8|4018.8|4016|3998.6|3995.8|984
1600085100000|2020-09-14 12:05:00|3999.4|3996.6|3997.1|3994.3|3999.4|3996.6|3991.6|3988.8|975
1600085400000|2020-09-14 12:10:00|3996.9|3994.1|3994.8|3992|4000.4|3997.6|3994.1|3991.3|398
1600085700000|2020-09-14 12:15:00|3995.4|3992.6|3990.4|3987.6|3995.4|3992.6|3988.1|3985.3|534
1600086000000|2020-09-14 12:20:00|3990.6|3987.8|3993.3|3990.5|3993.8|3991|3988.8|3986|331
1600086300000|2020-09-14 12:25:00|3993.1|3990.3|3986.6|3983.8|3993.8|3991|3986.4|3983.6|203
1600086600000|2020-09-14 12:30:00|3986.4|3983.6|3988.6|3985.8|3991.8|3989|3984.8|3982|380
1600086900000|2020-09-14 12:35:00|3988.8|3986|3990.1|3987.3|3993.8|3991|3987.4|3984.6|440
1600087200000|2020-09-14 12:40:00|3989.8|3987|3989.4|3986.6|3991.8|3989|3989.4|3986.6|365
1600087500000|2020-09-14 12:45:00|3989.9|3987.1|3985.4|3982.6|3992.1|3989.3|3985.4|3982.6|657
1600087800000|2020-09-14 12:50:00|3985.6|3982.8|3976.4|3973.6|3986.4|3983.6|3976.4|3973.6|766
1600088100000|2020-09-14 12:55:00|3976.9|3974.1|3979.1|3976.3|3981.1|3978.3|3975.4|3972.6|581
1600088400000|2020-09-14 13:00:00|3978.7|3975.9|3984.9|3982.1|3988.9|3986.1|3973.9|3971.1|1935
1600088700000|2020-09-14 13:05:00|3985.9|3983.1|3981.4|3978.6|3987.9|3985.1|3974.9|3972.1|723
1600089000000|2020-09-14 13:10:00|3981.2|3978.4|3989.2|3986.4|3992.9|3990.1|3979.4|3976.6|1180
1600089300000|2020-09-14 13:15:00|3988.9|3986.1|4000.9|3998.1|4000.9|3998.1|3988.2|3985.4|1064
1600089600000|2020-09-14 13:20:00|4001.8|3999|3990.9|3988.1|4003.4|4000.6|3990.5|3987.7|899
1600089900000|2020-09-14 13:25:00|3990.7|3987.9|3987.7|3984.9|3991.5|3988.7|3985.2|3982.4|712
1600090200000|2020-09-14 13:30:00|3988|3985.2|3972.2|3969.4|3988.2|3985.4|3965.5|3962.7|2484
1600090500000|2020-09-14 13:35:00|3972.5|3969.7|3978.9|3976.1|3980.9|3978.1|3967.7|3964.9|1580
1600090800000|2020-09-14 13:40:00|3979.2|3976.4|3988.9|3986.1|3991.9|3989.1|3978.5|3975.7|1200
1600091100000|2020-09-14 13:45:00|3988.7|3985.9|4000.5|3997.7|4000.9|3998.1|3983.7|3980.9|1227
1600091400000|2020-09-14 13:50:00|4000.7|3997.9|4011.2|4008.4|4013|4010.2|4000.2|3997.4|1533
1600091700000|2020-09-14 13:55:00|4011.5|4008.7|4004.5|4001.7|4014.2|4011.4|4004.3|4001.5|1546
1600092000000|2020-09-14 14:00:00|4004.8|4002|4004.3|4001.5|4008.5|4005.7|3999.8|3997|917
1600092300000|2020-09-14 14:05:00|4004.1|4001.3|3999.5|3996.7|4009.8|4007|3996.1|3993.3|945
1600092600000|2020-09-14 14:10:00|3999.8|3997|4008.1|4005.3|4012.5|4009.7|3998.8|3996|745
1600092900000|2020-09-14 14:15:00|4008.3|4005.5|4005.8|4003|4011.1|4008.3|4001.8|3999|599
1600093200000|2020-09-14 14:20:00|4006.3|4003.5|4006.8|4004|4011.8|4009|4005.4|4002.6|616
1600093500000|2020-09-14 14:25:00|4006.5|4003.7|4007.5|4004.7|4007.8|4005|4002.1|3999.3|770
1600093800000|2020-09-14 14:30:00|4007.6|4004.8|4007.7|4004.9|4021.1|4018.3|4004.7|4001.9|3750
1600094100000|2020-09-14 14:35:00|4007.2|4004.4|3995.1|3992.3|4007.2|4004.4|3993.7|3990.9|1504
1600094400000|2020-09-14 14:40:00|3995.4|3992.6|3991.7|3988.9|3999.7|3996.9|3991.7|3988.9|855
1600094700000|2020-09-14 14:45:00|3992.1|3989.3|4005.7|4002.9|4006.7|4003.9|3991.7|3988.9|1160
1600095000000|2020-09-14 14:50:00|4006.1|4003.3|4001.7|3998.9|4011.7|4008.9|3999.7|3996.9|1316
1600095300000|2020-09-14 14:55:00|4000.7|3997.9|4007.4|4004.6|4011.1|4008.3|3999.2|3996.4|817
1600095600000|2020-09-14 15:00:00|4006.4|4003.6|4015.7|4012.9|4018.7|4015.9|4002.2|3999.4|752
1600095900000|2020-09-14 15:05:00|4016.7|4013.9|4012.2|4009.4|4019.1|4016.3|4012.2|4009.4|932
1600096200000|2020-09-14 15:10:00|4012.4|4009.6|4003.5|4000.7|4013.5|4010.7|4003.3|4000.5|3567
1600096500000|2020-09-14 15:15:00|4003.3|4000.5|3991|3988.2|4004.3|4001.5|3990.3|3987.5|9678
1600096800000|2020-09-14 15:20:00|3990.8|3988|3985.3|3982.5|3992|3989.2|3983|3980.2|2360
1600097100000|2020-09-14 15:25:00|3985.5|3982.7|3986.3|3983.5|3991.3|3988.5|3983.8|3981|4482
1600097400000|2020-09-14 15:30:00|3987.3|3984.5|3997.3|3994.5|4000.3|3997.5|3986.3|3983.5|4455
1600097700000|2020-09-14 15:35:00|3997.7|3994.9|3992.5|3989.7|4000.7|3997.9|3990.7|3987.9|1195
1600098000000|2020-09-14 15:40:00|3992.7|3989.9|3994|3991.2|3995|3992.2|3989.3|3986.5|1158
1600098300000|2020-09-14 15:45:00|3993.7|3990.9|3993.3|3990.5|3996|3993.2|3989.7|3986.9|1057
1600098600000|2020-09-14 15:50:00|3993.8|3991|3996.3|3993.5|3996.5|3993.7|3991.3|3988.5|827
1600098900000|2020-09-14 15:55:00|3997.2|3994.4|3997.5|3994.7|4002|3999.2|3995|3992.2|1465
1600099200000|2020-09-14 16:00:00|3997.3|3994.5|4006.3|4003.5|4006.9|4004.1|3997.3|3994.5|1591
1600099500000|2020-09-14 16:05:00|4005.6|4002.8|4004.3|4001.5|4010.3|4007.5|4002.3|3999.5|1003
1600099800000|2020-09-14 16:10:00|4004.1|4001.3|4005.9|4003.1|4010.3|4007.5|4004.1|4001.3|600
1600100100000|2020-09-14 16:15:00|4005.5|4002.7|4003.4|4000.6|4007.6|4004.8|3999.9|3997.1|540
1600100400000|2020-09-14 16:20:00|4003.9|4001.1|3995.9|3993.1|4004.9|4002.1|3994.9|3992.1|498
1600100700000|2020-09-14 16:25:00|3996.9|3994.1|3994|3991.2|3997.9|3995.1|3992.5|3989.7|1916
1600101000000|2020-09-14 16:30:00|3994.2|3991.4|3986.8|3984|3995.5|3992.7|3986.3|3983.5|3314
1600101300000|2020-09-14 16:35:00|3986.5|3983.7|3984.5|3981.7|3990.5|3987.7|3983.9|3981.1|4003
1600101600000|2020-09-14 16:40:00|3984.7|3981.9|3983.5|3980.7|3987.9|3985.1|3982.9|3980.1|1549
1600101900000|2020-09-14 16:45:00|3983.2|3980.4|3997.5|3994.7|3997.9|3995.1|3983.2|3980.4|1474
1600102200000|2020-09-14 16:50:00|3997.9|3995.1|3999|3996.2|4003.9|4001.1|3997.9|3995.1|1424
1600102500000|2020-09-14 16:55:00|3999.2|3996.4|4003.7|4000.9|4005|4002.2|3999.2|3996.4|804
1600102800000|2020-09-14 17:00:00|4003.5|4000.7|4005.5|4002.7|4006.5|4003.7|4002.5|3999.7|541
1600103100000|2020-09-14 17:05:00|4005.7|4002.9|4010.5|4007.7|4012|4009.2|4003.5|4000.7|1005
1600103400000|2020-09-14 17:10:00|4010.8|4008|4012.5|4009.7|4014.5|4011.7|4009.5|4006.7|1185
1600103700000|2020-09-14 17:15:00|4012.3|4009.5|4012.5|4009.7|4013|4010.2|4006.8|4004|701
1600104000000|2020-09-14 17:20:00|4013|4010.2|4015.6|4012.8|4017|4014.2|4007.5|4004.7|992
1600104300000|2020-09-14 17:25:00|4015.8|4013|4020|4017.2|4020.8|4018|4014.6|4011.8|1029
1600104600000|2020-09-14 17:30:00|4020.6|4017.8|4016|4013.2|4024|4021.2|4014.3|4011.5|1238
1600104900000|2020-09-14 17:35:00|4015.6|4012.8|4015.8|4013|4018.3|4015.5|4012.6|4009.8|807
1600105200000|2020-09-14 17:40:00|4016|4013.2|4018.6|4015.8|4020.8|4018|4015.8|4013|441
1600105500000|2020-09-14 17:45:00|4018.3|4015.5|4017|4014.2|4023.5|4020.7|4016.6|4013.8|657
1600105800000|2020-09-14 17:50:00|4017.3|4014.5|4016.6|4013.8|4018.3|4015.5|4012.8|4010|707
1600106100000|2020-09-14 17:55:00|4016.3|4013.5|4013.9|4011.1|4019.6|4016.8|4012.2|4009.4|2410
1600106400000|2020-09-14 18:00:00|4013.7|4010.9|4015.9|4013.1|4015.9|4013.1|4008.7|4005.9|5402
1600106700000|2020-09-14 18:05:00|4015.6|4012.8|4012.9|4010.1|4018.6|4015.8|4011.2|4008.4|1076
1600107000000|2020-09-14 18:10:00|4013.2|4010.4|4005.9|4003.1|4016.2|4013.4|3996.9|3994.1|2125
1600107300000|2020-09-14 18:15:00|4006.2|4003.4|3996.9|3994.1|4007.2|4004.4|3995.6|3992.8|1826
1600107600000|2020-09-14 18:20:00|3997.2|3994.4|4002.2|3999.4|4002.2|3999.4|3990.2|3987.4|5294
1600107900000|2020-09-14 18:25:00|4002|3999.2|3995.2|3992.4|4016.2|4013.4|3992.9|3990.1|13641
1600108200000|2020-09-14 18:30:00|3996.7|3993.9|3992.8|3990|3998.5|3995.7|3991.8|3989|2800
1600108500000|2020-09-14 18:35:00|3992.5|3989.7|3993.2|3990.4|3993.5|3990.7|3991.8|3989|753
1600108800000|2020-09-14 18:40:00|3993|3990.2|3996.2|3993.4|3997.2|3994.4|3992.5|3989.7|1089
1600109100000|2020-09-14 18:45:00|3997.2|3994.4|3996.8|3994|3999.2|3996.4|3993.5|3990.7|564
1600109400000|2020-09-14 18:50:00|3997|3994.2|3997.5|3994.7|3998|3995.2|3995.8|3993|177
1600109700000|2020-09-14 18:55:00|3996.8|3994|3993.5|3990.7|3996.8|3994|3991.8|3989|432
1600110000000|2020-09-14 19:00:00|3993|3990.2|3996|3993.2|3996.8|3994|3992.2|3989.4|1447
1600110300000|2020-09-14 19:05:00|3995.8|3993|4000.3|3997.5|4001.3|3998.5|3995.8|3993|246
1600110600000|2020-09-14 19:10:00|4000|3997.2|4000.3|3997.5|4000.3|3997.5|3997.8|3995|89
1600110900000|2020-09-14 19:15:00|3999.8|3997|4001.3|3998.5|4001.3|3998.5|3997.8|3995|45
1600111200000|2020-09-14 19:20:00|4000.7|3997.9|3995|3992.2|4000.7|3997.9|3993.5|3990.7|113
1600111500000|2020-09-14 19:25:00|3994.7|3991.9|3996.3|3993.5|3997.7|3994.9|3994.3|3991.5|55
1600111800000|2020-09-14 19:30:00|3997.1|3994.3|3999.7|3996.9|3999.7|3996.9|3996.3|3993.5|196
1600112100000|2020-09-14 19:35:00|3999.5|3996.7|4002|3999.2|4003|4000.2|3999|3996.2|178
1600112400000|2020-09-14 19:40:00|4002.3|3999.5|4003|4000.2|4003.7|4000.9|4002.3|3999.5|108
1600112700000|2020-09-14 19:45:00|4003.5|4000.7|4005.3|4002.5|4005.5|4002.7|4002.3|3999.5|186
1600113000000|2020-09-14 19:50:00|4004.8|4002|4003.3|4000.5|4005|4002.2|4001.3|3998.5|409
1600113300000|2020-09-14 19:55:00|4003|4000.2|4001.3|3998.5|4005|4002.2|4001.3|3998.5|172
1600113600000|2020-09-14 20:00:00|4001.6|3998.8|4003.1|4000.3|4003.1|4000.3|4001.3|3998.5|25
1600113900000|2020-09-14 20:05:00|4003.3|4000.5|4005.1|4002.3|4005.6|4002.8|4001.6|3998.8|136
1600114200000|2020-09-14 20:10:00|4005.3|4002.5|4003.8|4001|4005.3|4002.5|4003.6|4000.8|39
1600114500000|2020-09-14 20:15:00|4003.4|4000.6|4002.1|3999.3|4003.8|4001|4002.1|3999.3|73
1600114800000|2020-09-14 20:20:00|4002.3|3999.5|4003.1|4000.3|4003.3|4000.5|4001.8|3999|123
1600115100000|2020-09-14 20:25:00|4002.8|4000|4002.8|4000|4003.8|4001|4002.1|3999.3|34
1600115400000|2020-09-14 20:30:00|4003.1|4000.3|4003.6|4000.8|4004.1|4001.3|4002.6|3999.8|81
1600115700000|2020-09-14 20:35:00|4003.8|4001|4003.1|4000.3|4003.8|4001|4001.1|3998.3|164
1600116000000|2020-09-14 20:40:00|4003.3|4000.5|4004.6|4001.8|4006.3|4003.5|4002.8|4000|83
1600116300000|2020-09-14 20:45:00|4004.1|4001.3|3999.8|3997|4004.8|4002|3998.8|3996|104
1600116600000|2020-09-14 20:50:00|4000.1|3997.3|4000.1|3997.3|4000.9|3998.1|4000.1|3997.3|14
1600116900000|2020-09-14 20:55:00|3999.9|3997.1|3999.6|3996.8|4001.9|3999.1|3999.1|3996.3|103
1600117200000|2020-09-14 21:00:00|4000.5|3996.5|3999.6|3996.8|4000.5|3997.1|3999.6|3996.5|5
1600117500000|2020-09-14 21:05:00|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|0
1600117800000|2020-09-14 21:10:00|||||||||3
1600118100000|2020-09-14 21:15:00|3999.4|3996.6|3999.4|3996.6|3999.4|3996.6|3999.4|3996.6|0
1600118400000|2020-09-14 21:20:00|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|4
1600118700000|2020-09-14 21:25:00|4000|3997.2|4006.9|4004.1|4007.2|4004.4|4000|3997.2|97
1600119000000|2020-09-14 21:30:00|4006.6|4003.8|4006.6|4003.8|4006.6|4003.8|4006.6|4003.8|468
1600119300000|2020-09-14 21:35:00|4008.3|4005.5|4012.6|4009.8|4012.6|4009.8|4008.3|4005.5|211
1600119600000|2020-09-14 21:40:00|4012.4|4009.6|4012.4|4009.6|4012.4|4009.6|4012.4|4009.6|61
1600119900000|2020-09-14 21:45:00|||||||||12
1600120200000|2020-09-14 21:50:00|||||||||40
1600120500000|2020-09-14 21:55:00|4013.3|4003.3|4006.7|4003.9|4014.6|4007.4|4006.7|4002.8|80
1600128000000|2020-09-15 00:00:00|4011.7|4001.7|4010.6|4007.8|4011.7|4008|4002.3|3999.5|167
1600128300000|2020-09-15 00:05:00|4010.4|4007.6|4009.1|4006.3|4010.4|4007.6|4008.6|4005.8|15
1600128600000|2020-09-15 00:10:00|4009.3|4006.5|4005.1|4002.3|4009.9|4007.1|4005.1|4002.3|22
1600128900000|2020-09-15 00:15:00|4005.6|4002.8|3999.1|3996.3|4005.9|4003.1|3999.1|3996.3|66
1600129200000|2020-09-15 00:20:00|3998.4|3995.6|3995.9|3993.1|3998.9|3996.1|3995.6|3992.8|72
1600129500000|2020-09-15 00:25:00|3995.2|3992.4|3993.9|3991.1|3996.2|3993.4|3993.9|3991.1|154
1600129800000|2020-09-15 00:30:00|3993.2|3990.4|3991.9|3989.1|3993.4|3990.6|3989.9|3987.1|68
1600130100000|2020-09-15 00:35:00|3991.2|3988.4|3995.2|3992.4|3998.2|3995.4|3991.2|3988.4|178
1600130400000|2020-09-15 00:40:00|3995|3992.2|3992.2|3989.4|3995|3992.2|3992.2|3989.4|30
1600130700000|2020-09-15 00:45:00|3992.9|3990.1|3994.2|3991.4|3994.2|3991.4|3990.7|3987.9|38
1600131000000|2020-09-15 00:50:00|3994.4|3991.6|3998.2|3995.4|3998.2|3995.4|3993.7|3990.9|34
1600131300000|2020-09-15 00:55:00|3997.2|3994.4|3997.5|3994.7|3998.2|3995.4|3994.7|3991.9|93
1600131600000|2020-09-15 01:00:00|3997.2|3994.4|3996.7|3993.9|3998.2|3995.4|3995.7|3992.9|84
1600131900000|2020-09-15 01:05:00|3996.2|3993.4|3997.2|3994.4|3997.7|3994.9|3995.9|3993.1|101
1600132200000|2020-09-15 01:10:00|3997.5|3994.7|3996.2|3993.4|3998.2|3995.4|3996.2|3993.4|127
1600132500000|2020-09-15 01:15:00|3995.8|3993|4002.7|3999.9|4002.9|4000.1|3995.2|3992.4|96
1600132800000|2020-09-15 01:20:00|4002.2|3999.4|4001.2|3998.4|4003|4000.2|4001.2|3998.4|12
1600133100000|2020-09-15 01:25:00|4001.7|3998.9|3999.7|3996.9|4003|4000.2|3999.2|3996.4|12
1600133400000|2020-09-15 01:30:00|4000|3997.2|4000|3997.2|4002.7|3999.9|3999.2|3996.4|10
1600133700000|2020-09-15 01:35:00|3999.8|3997|4000.3|3997.5|4001|3998.2|3998.3|3995.5|16
1600134000000|2020-09-15 01:40:00|4000.5|3997.7|4002.3|3999.5|4002.8|4000|4000.3|3997.5|9
1600134300000|2020-09-15 01:45:00|4002.5|3999.7|4004|4001.2|4004|4001.2|4001.8|3999|51
1600134600000|2020-09-15 01:50:00|4004.3|4001.5|4003|4000.2|4006.5|4003.7|4003|4000.2|39
1600134900000|2020-09-15 01:55:00|4003.5|4000.7|4004.3|4001.5|4006.3|4003.5|4003.3|4000.5|96
1600135200000|2020-09-15 02:00:00|4004.5|4001.7|4006.3|4003.5|4008.5|4005.7|4004.5|4001.7|125
1600135500000|2020-09-15 02:05:00|4006|4003.2|4007.3|4004.5|4008|4005.2|4005.3|4002.5|113
1600135800000|2020-09-15 02:10:00|4006.7|4003.9|4007|4004.2|4007.5|4004.7|4005.7|4002.9|132
1600136100000|2020-09-15 02:15:00|4006.7|4003.9|4005.7|4002.9|4008.5|4005.7|4005.7|4002.9|30
1600136400000|2020-09-15 02:20:00|4006.2|4003.4|4003|4000.2|4006.2|4003.4|4003|4000.2|70
1600136700000|2020-09-15 02:25:00|4002.8|4000|3999.5|3996.7|4003|4000.2|3999|3996.2|258
1600137000000|2020-09-15 02:30:00|3999.8|3997|3998.3|3995.5|4001.5|3998.7|3997.3|3994.5|63
1600137300000|2020-09-15 02:35:00|3998.1|3995.3|3998.3|3995.5|4000.1|3997.3|3998.1|3995.3|20
1600137600000|2020-09-15 02:40:00|3997.8|3995|3998.6|3995.8|4000.1|3997.3|3997.8|3995|28
1600137900000|2020-09-15 02:45:00|3998.8|3996|3996.1|3993.3|3998.8|3996|3994.6|3991.8|177
1600138200000|2020-09-15 02:50:00|3995.6|3992.8|3993.8|3991|3995.8|3993|3993.1|3990.3|88
1600138500000|2020-09-15 02:55:00|3993.4|3990.6|3993.1|3990.3|3995.6|3992.8|3993.1|3990.3|36
1600138800000|2020-09-15 03:00:00|3993.3|3990.5|3994.8|3992|3995.8|3993|3993.3|3990.5|44
1600139100000|2020-09-15 03:05:00|3993.8|3991|3993.8|3991|3994.3|3991.5|3993.1|3990.3|44
1600139400000|2020-09-15 03:10:00|3992.8|3990|3995.8|3993|3995.8|3993|3992.1|3989.3|140
1600139700000|2020-09-15 03:15:00|3996.8|3994|3996.8|3994|3996.8|3994|3996.8|3994|103
1600140000000|2020-09-15 03:20:00|3997.3|3994.5|3997.8|3995|3997.8|3995|3996.3|3993.5|65
1600140300000|2020-09-15 03:25:00|3998.3|3995.5|3997.8|3995|3998.8|3996|3997.6|3994.8|17
1600140600000|2020-09-15 03:30:00|3998|3995.2|3997.6|3994.8|3998.8|3996|3996.9|3994.1|14
1600140900000|2020-09-15 03:35:00|3998|3995.2|3999.6|3996.8|3999.6|3996.8|3998|3995.2|34
1600141200000|2020-09-15 03:40:00|3999.9|3997.1|4001.3|3998.5|4001.3|3998.5|3999.6|3996.8|224
1600141500000|2020-09-15 03:45:00|4000.4|3997.6|3999.3|3996.5|4001.1|3998.3|3999.3|3996.5|44
1600141800000|2020-09-15 03:50:00|3998.3|3995.5|3997.8|3995|3998.3|3995.5|3996.6|3993.8|70
1600142100000|2020-09-15 03:55:00|3998|3995.2|3995.1|3992.3|3998.1|3995.3|3994.1|3991.3|50
1600142400000|2020-09-15 04:00:00|3994.6|3991.8|3995.1|3992.3|3995.1|3992.3|3994.1|3991.3|12
1600142700000|2020-09-15 04:05:00|3995.3|3992.5|3994.1|3991.3|3996.1|3993.3|3993.6|3990.8|34
1600143000000|2020-09-15 04:10:00|3993.9|3991.1|3997.6|3994.8|3997.6|3994.8|3993.6|3990.8|12
1600143300000|2020-09-15 04:15:00|3997.2|3994.4|3996.6|3993.8|3997.2|3994.4|3996.1|3993.3|24
1600143600000|2020-09-15 04:20:00|3996.3|3993.5|3995.6|3992.8|3996.3|3993.5|3994.4|3991.6|19
1600143900000|2020-09-15 04:25:00|3995.4|3992.6|3995.6|3992.8|3995.6|3992.8|3994.9|3992.1|12
1600144200000|2020-09-15 04:30:00|3995.7|3992.9|3995.9|3993.1|3996.2|3993.4|3995.4|3992.6|26
1600144500000|2020-09-15 04:35:00|3996.2|3993.4|3996.7|3993.9|3996.9|3994.1|3996.2|3993.4|11
1600144800000|2020-09-15 04:40:00|3996.4|3993.6|3996.2|3993.4|3996.7|3993.9|3995.7|3992.9|18
1600145100000|2020-09-15 04:45:00|3996.4|3993.6|3996|3993.2|3996.7|3993.9|3995.7|3992.9|59
1600145400000|2020-09-15 04:50:00|3995.7|3992.9|3998.7|3995.9|3998.7|3995.9|3995.7|3992.9|16
1600145700000|2020-09-15 04:55:00|3999|3996.2|3998.7|3995.9|3999.5|3996.7|3998.2|3995.4|22
1600146000000|2020-09-15 05:00:00|3999|3996.2|3998.2|3995.4|4000|3997.2|3998|3995.2|23
1600146300000|2020-09-15 05:05:00|3998.4|3995.6|3994.7|3991.9|3998.7|3995.9|3994|3991.2|58
1600146600000|2020-09-15 05:10:00|3995|3992.2|3994|3991.2|3995.4|3992.6|3992|3989.2|131
1600146900000|2020-09-15 05:15:00|3993.2|3990.4|3992|3989.2|3993.2|3990.4|3992|3989.2|42
1600147200000|2020-09-15 05:20:00|3991.6|3988.8|3992|3989.2|3992|3989.2|3991|3988.2|29
1600147500000|2020-09-15 05:25:00|3991.6|3988.8|3992|3989.2|3992.3|3989.5|3991|3988.2|76
1600147800000|2020-09-15 05:30:00|3992.3|3989.5|3989.3|3986.5|3993|3990.2|3987|3984.2|115
1600148100000|2020-09-15 05:35:00|3990|3987.2|3987|3984.2|3990.3|3987.5|3986|3983.2|121
1600148400000|2020-09-15 05:40:00|3986.8|3984|3987|3984.2|3987.5|3984.7|3986|3983.2|42
1600148700000|2020-09-15 05:45:00|3986.8|3984|3989.3|3986.5|3989.5|3986.7|3986.3|3983.5|35
1600149000000|2020-09-15 05:50:00|3989.8|3987|3992.1|3989.3|3992.3|3989.5|3989.3|3986.5|57
1600149300000|2020-09-15 05:55:00|3992.3|3989.5|3991.6|3988.8|3992.3|3989.5|3989.8|3987|70
1600149600000|2020-09-15 06:00:00|3991.3|3988.5|3994.1|3991.3|3994.1|3991.3|3986.3|3983.5|113
1600149900000|2020-09-15 06:05:00|3994.6|3991.8|3993.9|3991.1|3997.4|3994.6|3993.4|3990.6|130
1600150200000|2020-09-15 06:10:00|3994.1|3991.3|3996.1|3993.3|3997.4|3994.6|3993.9|3991.1|122
1600150500000|2020-09-15 06:15:00|3995.9|3993.1|3997.1|3994.3|3997.4|3994.6|3993.6|3990.8|175
1600150800000|2020-09-15 06:20:00|3996.6|3993.8|3999.7|3996.9|4000.1|3997.3|3996.4|3993.6|101
1600151100000|2020-09-15 06:25:00|3999.9|3997.1|3995.4|3992.6|3999.9|3997.1|3993.7|3990.9|67
1600151400000|2020-09-15 06:30:00|3995.8|3993|3992.1|3989.3|3997.9|3995.1|3991.9|3989.1|82
1600151700000|2020-09-15 06:35:00|3992.4|3989.6|3991.4|3988.6|3995.1|3992.3|3991.4|3988.6|214
1600152000000|2020-09-15 06:40:00|3991.1|3988.3|3994.1|3991.3|3996.1|3993.3|3990.4|3987.6|61
1600152300000|2020-09-15 06:45:00|3993.4|3990.6|3994.6|3991.8|3996.4|3993.6|3992.9|3990.1|521
1600152600000|2020-09-15 06:50:00|3994.8|3992|3991.9|3989.1|3994.8|3992|3991.1|3988.3|86
1600152900000|2020-09-15 06:55:00|3991.6|3988.8|3989.1|3986.3|3991.9|3989.1|3986.1|3983.3|918
1600153200000|2020-09-15 07:00:00|3989.4|3986.6|3997.4|3994.6|3999.1|3996.3|3989.4|3986.6|481
1600153500000|2020-09-15 07:05:00|3997.2|3994.4|3992.6|3989.8|3998.4|3995.6|3992.4|3989.6|422
1600153800000|2020-09-15 07:10:00|3992.4|3989.6|3989.2|3986.4|3993.4|3990.6|3986.6|3983.8|292
1600154100000|2020-09-15 07:15:00|3988.6|3985.8|3992.9|3990.1|3993.4|3990.6|3986.2|3983.4|106
1600154400000|2020-09-15 07:20:00|3992.6|3989.8|3988.9|3986.1|3994.9|3992.1|3988.5|3985.7|144
1600154700000|2020-09-15 07:25:00|3989.2|3986.4|3986.1|3983.3|3990.7|3987.9|3984.6|3981.8|405
1600155000000|2020-09-15 07:30:00|3985.9|3983.1|3979.6|3976.8|3986.2|3983.4|3977.2|3974.4|669
1600155300000|2020-09-15 07:35:00|3979.9|3977.1|3982.5|3979.7|3983.7|3980.9|3977.6|3974.8|1194
1600155600000|2020-09-15 07:40:00|3982.8|3980|3982.2|3979.4|3984.2|3981.4|3979.5|3976.7|1003
1600155900000|2020-09-15 07:45:00|3982.8|3980|3987|3984.2|3988.5|3985.7|3982.8|3980|389
1600156200000|2020-09-15 07:50:00|3986.8|3984|3993.2|3990.4|3994.5|3991.7|3985.8|3983|670
1600156500000|2020-09-15 07:55:00|3993.5|3990.7|3992.8|3990|3995|3992.2|3990.2|3987.4|276
1600156800000|2020-09-15 08:00:00|3991.8|3989|3989.8|3987|3992.5|3989.7|3988.3|3985.5|705
1600157100000|2020-09-15 08:05:00|3988.8|3986|3992.8|3990|3993.8|3991|3988.8|3986|609
1600157400000|2020-09-15 08:10:00|3993.2|3990.4|3990.5|3987.7|3994.8|3992|3988.5|3985.7|537
1600157700000|2020-09-15 08:15:00|3990.8|3988|3989.8|3987|3993.8|3991|3987.5|3984.7|940
1600158000000|2020-09-15 08:20:00|3989.5|3986.7|3997.8|3995|4001.3|3998.5|3987.8|3985|1596
1600158300000|2020-09-15 08:25:00|3997.6|3994.8|4003.3|4000.5|4003.3|4000.5|3997.6|3994.8|2092
1600158600000|2020-09-15 08:30:00|4003.1|4000.3|4015.3|4012.5|4016.3|4013.5|4001.3|3998.5|3031
1600158900000|2020-09-15 08:35:00|4016|4013.2|4025.9|4023.1|4038.7|4035.9|4016|4013.2|4677
1600159200000|2020-09-15 08:40:00|4025.7|4022.9|4026.7|4023.9|4028.7|4025.9|4022.2|4019.4|1173
1600159500000|2020-09-15 08:45:00|4026.3|4023.5|4021.1|4018.3|4026.3|4023.5|4020.1|4017.3|723
1600159800000|2020-09-15 08:50:00|4022.1|4019.3|4021.7|4018.9|4025.2|4022.4|4020.4|4017.6|1162
1600160100000|2020-09-15 08:55:00|4021.9|4019.1|4019.5|4016.7|4029.7|4026.9|4019.5|4016.7|817
1600160400000|2020-09-15 09:00:00|4019.7|4016.9|4025.7|4022.9|4026.5|4023.7|4018.7|4015.9|422
1600160700000|2020-09-15 09:05:00|4026.5|4023.7|4032|4029.2|4032.2|4029.4|4024.7|4021.9|718
1600161000000|2020-09-15 09:10:00|4032.2|4029.4|4030.9|4028.1|4034.6|4031.8|4028.4|4025.6|2020
1600161300000|2020-09-15 09:15:00|4030.5|4027.7|4035.9|4033.1|4037.2|4034.4|4029.2|4026.4|955
1600161600000|2020-09-15 09:20:00|4036.6|4033.8|4060.6|4057.8|4065|4062.2|4035.4|4032.6|3348
1600161900000|2020-09-15 09:25:00|4061|4058.2|4055.5|4052.7|4065.2|4062.4|4055.2|4052.4|2275
1600162200000|2020-09-15 09:30:00|4055.2|4052.4|4059.4|4056.6|4064.6|4061.8|4053.7|4050.9|824
1600162500000|2020-09-15 09:35:00|4058.9|4056.1|4059.9|4057.1|4062.9|4060.1|4058.9|4056.1|315
1600162800000|2020-09-15 09:40:00|4059.6|4056.8|4062.6|4059.8|4063.6|4060.8|4059.2|4056.4|621
1600163100000|2020-09-15 09:45:00|4063.4|4060.6|4063.9|4061.1|4068.1|4065.3|4056.2|4053.4|2121
1600163400000|2020-09-15 09:50:00|4063.4|4060.6|4058.1|4055.3|4065.4|4062.6|4057.7|4054.9|563
1600163700000|2020-09-15 09:55:00|4058.4|4055.6|4057.7|4054.9|4061.1|4058.3|4053.7|4050.9|622
1600164000000|2020-09-15 10:00:00|4056.7|4053.9|4054.5|4051.7|4056.7|4053.9|4052|4049.2|523
1600164300000|2020-09-15 10:05:00|4054.3|4051.5|4050.5|4047.7|4054.7|4051.9|4049.7|4046.9|354
1600164600000|2020-09-15 10:10:00|4051.1|4048.3|4050.5|4047.7|4053.7|4050.9|4049.2|4046.4|372
1600164900000|2020-09-15 10:15:00|4050.7|4047.9|4052.5|4049.7|4056.7|4053.9|4048.5|4045.7|820
1600165200000|2020-09-15 10:20:00|4052.7|4049.9|4055.9|4053.1|4056.1|4053.3|4050.7|4047.9|483
1600165500000|2020-09-15 10:25:00|4055.7|4052.9|4058.1|4055.3|4061.1|4058.3|4054.9|4052.1|1206
1600165800000|2020-09-15 10:30:00|4057.6|4054.8|4054.4|4051.6|4057.6|4054.8|4052.1|4049.3|313
1600166100000|2020-09-15 10:35:00|4054.7|4051.9|4060.1|4057.3|4060.1|4057.3|4052.4|4049.6|322
1600166400000|2020-09-15 10:40:00|4059.9|4057.1|4062.2|4059.4|4064.1|4061.3|4058.4|4055.6|257
1600166700000|2020-09-15 10:45:00|4061.9|4059.1|4061.2|4058.4|4063.2|4060.4|4058.2|4055.4|140
1600167000000|2020-09-15 10:50:00|4062.2|4059.4|4065|4062.2|4066.7|4063.9|4060.2|4057.4|959
1600167300000|2020-09-15 10:55:00|4064.5|4061.7|4066.2|4063.4|4066.7|4063.9|4062.7|4059.9|1064
1600167600000|2020-09-15 11:00:00|4065.9|4063.1|4062.2|4059.4|4066.2|4063.4|4061.6|4058.8|470
1600167900000|2020-09-15 11:05:00|4062.4|4059.6|4056|4053.2|4062.6|4059.8|4053.8|4051|2141
1600168200000|2020-09-15 11:10:00|4055.8|4053|4053.8|4051|4058.2|4055.4|4053.8|4051|228
1600168500000|2020-09-15 11:15:00|4054|4051.2|4048.1|4045.3|4054.2|4051.4|4047.1|4044.3|2218
1600168800000|2020-09-15 11:20:00|4048.4|4045.6|4045.4|4042.6|4052.6|4049.8|4044.4|4041.6|587
1600169100000|2020-09-15 11:25:00|4044.6|4041.8|4041.7|4038.9|4045.8|4043|4037.4|4034.6|2250
1600169400000|2020-09-15 11:30:00|4041.4|4038.6|4049.4|4046.6|4051.1|4048.3|4040.6|4037.8|1637
1600169700000|2020-09-15 11:35:00|4049.6|4046.8|4053.4|4050.6|4053.4|4050.6|4048.4|4045.6|258
1600170000000|2020-09-15 11:40:00|4052.9|4050.1|4048.9|4046.1|4052.9|4050.1|4043.7|4040.9|334
1600170300000|2020-09-15 11:45:00|4048.7|4045.9|4044.7|4041.9|4049.4|4046.6|4043.4|4040.6|297
1600170600000|2020-09-15 11:50:00|4044.4|4041.6|4047.4|4044.6|4048.4|4045.6|4040.4|4037.6|283
1600170900000|2020-09-15 11:55:00|4047.2|4044.4|4039.4|4036.6|4050|4047.2|4038.4|4035.6|525
1600171200000|2020-09-15 12:00:00|4038.8|4036|4039.4|4036.6|4044.4|4041.6|4033.4|4030.6|2106
1600171500000|2020-09-15 12:05:00|4039.9|4037.1|4044.9|4042.1|4046.4|4043.6|4038.4|4035.6|766
1600171800000|2020-09-15 12:10:00|4044.7|4041.9|4046.4|4043.6|4049.9|4047.1|4043.7|4040.9|354
1600172100000|2020-09-15 12:15:00|4046.8|4044|4043.4|4040.6|4052.4|4049.6|4043.4|4040.6|1021
1600172400000|2020-09-15 12:20:00|4043.2|4040.4|4033.9|4031.1|4044.4|4041.6|4032|4026.8|718
1600172700000|2020-09-15 12:25:00|4033.7|4030.9|4034.4|4031.6|4036.4|4033.6|4032.4|4029.6|621
1600173000000|2020-09-15 12:30:00|4035.4|4032.6|4039|4036.2|4041|4038.2|4030.5|4027.7|655
1600173300000|2020-09-15 12:35:00|4039.5|4036.7|4041.2|4038.4|4042.4|4039.6|4035.7|4032.9|516
1600173600000|2020-09-15 12:40:00|4040.9|4038.1|4043.2|4040.4|4043.9|4041.1|4038.9|4036.1|764
1600173900000|2020-09-15 12:45:00|4042.9|4040.1|4037.5|4034.7|4043.2|4040.4|4037.5|4034.7|1646
1600174200000|2020-09-15 12:50:00|4036.5|4033.7|4037.9|4035.1|4040.7|4037.9|4032.5|4029.7|881
1600174500000|2020-09-15 12:55:00|4037.7|4034.9|4031.7|4028.9|4043.9|4041.1|4031.6|4028.8|1731
1600174800000|2020-09-15 13:00:00|4031.5|4028.7|4016.9|4014.1|4031.5|4028.7|4012.9|4010.1|2737
1600175100000|2020-09-15 13:05:00|4016.7|4013.9|4014.9|4012.1|4018.9|4016.1|4012.2|4009.4|998
1600175400000|2020-09-15 13:10:00|4015.2|4012.4|4021.4|4018.6|4023|4020.2|4013.9|4011.1|775
1600175700000|2020-09-15 13:15:00|4021.7|4018.9|4029.5|4026.7|4031|4028.2|4020.2|4017.4|641
1600176000000|2020-09-15 13:20:00|4029.2|4026.4|4024|4021.2|4029.9|4027.1|4022.5|4019.7|607
1600176300000|2020-09-15 13:25:00|4023.5|4020.7|4025.5|4022.7|4027.2|4024.4|4020.8|4018|703
1600176600000|2020-09-15 13:30:00|4025.7|4022.9|4030.5|4027.7|4035|4032.2|4024.2|4021.4|1612
1600176900000|2020-09-15 13:35:00|4030.2|4027.4|4037.1|4034.3|4038.1|4035.3|4029.5|4026.7|1398
1600177200000|2020-09-15 13:40:00|4037.3|4034.5|4043.8|4041|4047.6|4044.8|4037.3|4034.5|1524
1600177500000|2020-09-15 13:45:00|4043.6|4040.8|4026.1|4023.3|4044.6|4041.8|4024.8|4022|852
1600177800000|2020-09-15 13:50:00|4026.4|4023.6|4021.1|4018.3|4026.4|4023.6|4015.6|4012.8|1577
1600178100000|2020-09-15 13:55:00|4020.9|4018.1|4024|4021.2|4025.3|4022.5|4017.6|4014.8|518
1600178400000|2020-09-15 14:00:00|4024.3|4021.5|4021.1|4018.3|4024.3|4021.5|4015.6|4012.8|993
1600178700000|2020-09-15 14:05:00|4020.9|4018.1|4011.6|4008.8|4020.9|4018.1|4010.2|4007.4|827
1600179000000|2020-09-15 14:10:00|4012|4009.2|4017.4|4014.6|4019.6|4016.8|4012|4009.2|569
1600179300000|2020-09-15 14:15:00|4017.1|4014.3|4018.2|4015.4|4020.6|4017.8|4011.4|4008.6|638
1600179600000|2020-09-15 14:20:00|4017.9|4015.1|4015.1|4012.3|4021.6|4018.8|4013.6|4010.8|585
1600179900000|2020-09-15 14:25:00|4015.4|4012.6|4017.2|4014.4|4022.6|4019.8|4014.2|4011.4|520
1600180200000|2020-09-15 14:30:00|4016.9|4014.1|4033.9|4031.1|4034.2|4031.4|4015.4|4012.6|1518
1600180500000|2020-09-15 14:35:00|4033.6|4030.8|4030.6|4027.8|4036.6|4033.8|4029.9|4027.1|1637
1600180800000|2020-09-15 14:40:00|4030.4|4027.6|4024.9|4022.1|4032.6|4029.8|4024.6|4021.8|893
1600181100000|2020-09-15 14:45:00|4025.6|4022.8|4027.1|4024.3|4030.6|4027.8|4021.9|4019.1|1007
1600181400000|2020-09-15 14:50:00|4027.6|4024.8|4019.6|4016.8|4032.6|4029.8|4019.1|4016.3|1203
1600181700000|2020-09-15 14:55:00|4019.9|4017.1|4020.2|4017.4|4025.9|4023.1|4019.6|4016.8|1160
1600182000000|2020-09-15 15:00:00|4019.7|4016.9|4024|4021.2|4024|4021.2|4015.2|4012.4|928
1600182300000|2020-09-15 15:05:00|4023.7|4020.9|4024.7|4021.9|4024.7|4021.9|4020.2|4017.4|679
1600182600000|2020-09-15 15:10:00|4025.5|4022.7|4021.7|4018.9|4026.7|4023.9|4018.3|4015.5|621
1600182900000|2020-09-15 15:15:00|4022|4019.2|4025.5|4022.7|4027.7|4024.9|4022|4019.2|657
1600183200000|2020-09-15 15:20:00|4025.2|4022.4|4025.7|4022.9|4028.7|4025.9|4018.7|4015.9|1016
1600183500000|2020-09-15 15:25:00|4026|4023.2|4044.5|4041.7|4044.9|4042.1|4026|4023.2|9677
1600183800000|2020-09-15 15:30:00|4043.8|4041|4087.1|4084.3|4090.1|4087.3|4042.5|4039.7|7409
1600184100000|2020-09-15 15:35:00|4087.5|4084.7|4069.1|4066.3|4088.1|4085.3|4068.7|4065.9|3062
1600184400000|2020-09-15 15:40:00|4068.9|4066.1|4063.8|4061|4070.1|4067.3|4059.1|4056.3|1212
1600184700000|2020-09-15 15:45:00|4064.4|4061.6|4055.6|4052.8|4066.6|4063.8|4054.3|4051.5|1173
1600185000000|2020-09-15 15:50:00|4055.8|4053|4057.6|4054.8|4058.6|4055.8|4051.6|4048.8|480
1600185300000|2020-09-15 15:55:00|4057.4|4054.6|4049.6|4046.8|4059.6|4056.8|4049.6|4046.8|656
1600185600000|2020-09-15 16:00:00|4049|4046.2|4060.4|4057.6|4061.2|4058.4|4048.6|4045.8|1041
1600185900000|2020-09-15 16:05:00|4059.9|4057.1|4063.6|4060.8|4067.2|4064.4|4058.1|4055.3|931
1600186200000|2020-09-15 16:10:00|4063.9|4061.1|4062.6|4059.8|4064.6|4061.8|4060.4|4057.6|426
1600186500000|2020-09-15 16:15:00|4062.2|4059.4|4066|4063.2|4071.6|4068.8|4061.2|4058.4|5502
1600186800000|2020-09-15 16:20:00|4066.4|4063.6|4069.6|4066.8|4071|4068.2|4064.3|4061.5|4242
1600187100000|2020-09-15 16:25:00|4069|4066.2|4068|4065.2|4070|4067.2|4066|4063.2|393
1600187400000|2020-09-15 16:30:00|4068.4|4065.6|4065.7|4062.9|4073|4070.2|4065|4062.2|2167
1600187700000|2020-09-15 16:35:00|4066|4063.2|4068.4|4065.6|4073.4|4070.6|4066|4063.2|2222
1600188000000|2020-09-15 16:40:00|4068.7|4065.9|4077.7|4074.9|4078.2|4075.4|4068.7|4065.9|1301
1600188300000|2020-09-15 16:45:00|4077.9|4075.1|4087.5|4084.7|4089.5|4086.7|4076.5|4073.7|2504
1600188600000|2020-09-15 16:50:00|4088.9|4086.1|4097.2|4094.4|4097.9|4095.1|4086.5|4083.7|1268
1600188900000|2020-09-15 16:55:00|4096.9|4094.1|4094.2|4091.4|4100.2|4097.4|4094.2|4091.4|896
1600189200000|2020-09-15 17:00:00|4094.7|4091.9|4091.9|4089.1|4098.7|4095.9|4091.2|4088.4|661
1600189500000|2020-09-15 17:05:00|4092.7|4089.9|4105.9|4103.1|4106.9|4104.1|4091.9|4089.1|784
1600189800000|2020-09-15 17:10:00|4106.2|4103.4|4103.2|4100.4|4113.2|4110.4|4102.5|4099.7|1745
1600190100000|2020-09-15 17:15:00|4103.4|4100.6|4108.9|4106.1|4111.2|4108.4|4103.4|4100.6|857
1600190400000|2020-09-15 17:20:00|4108.7|4105.9|4109.8|4107|4112.5|4109.7|4106.1|4103.3|1736
1600190700000|2020-09-15 17:25:00|4109.5|4106.7|4105.8|4103|4115.9|4113.1|4104.8|4102|1411
1600191000000|2020-09-15 17:30:00|4105.5|4102.7|4113.3|4110.5|4117.8|4115|4105.5|4102.7|602
1600191300000|2020-09-15 17:35:00|4113.5|4110.7|4111.1|4108.3|4116.5|4113.7|4110.7|4107.9|418
1600191600000|2020-09-15 17:40:00|4110.7|4107.9|4104.3|4101.5|4111.1|4108.3|4104.1|4101.3|435
1600191900000|2020-09-15 17:45:00|4104.8|4102|4092.8|4090|4104.8|4102|4092.1|4089.3|2373
1600192200000|2020-09-15 17:50:00|4092.6|4089.8|4101.5|4098.7|4101.5|4098.7|4092.1|4089.3|416
1600192500000|2020-09-15 17:55:00|4102.1|4099.3|4103.1|4100.3|4106.1|4103.3|4102.1|4099.3|710
1600192800000|2020-09-15 18:00:00|4103.6|4100.8|4088.7|4085.9|4106.1|4103.3|4088.7|4085.9|1884
1600193100000|2020-09-15 18:05:00|4089.1|4086.3|4086.4|4083.6|4091.4|4088.6|4082.4|4079.6|1061
1600193400000|2020-09-15 18:10:00|4086.7|4083.9|4091.5|4088.7|4091.5|4088.7|4084.7|4081.9|726
1600193700000|2020-09-15 18:15:00|4091.2|4088.4|4081.1|4078.3|4091.5|4088.7|4077.3|4074.5|4346
1600194000000|2020-09-15 18:20:00|4080.9|4078.1|4093.9|4091.1|4094.6|4091.8|4077.3|4074.5|3248
1600194300000|2020-09-15 18:25:00|4094.3|4091.5|4092.4|4089.6|4095.6|4092.8|4083.9|4081.1|8625
1600194600000|2020-09-15 18:30:00|4092.1|4089.3|4095.9|4093.1|4097.2|4094.4|4086.1|4083.3|3672
1600194900000|2020-09-15 18:35:00|4095.7|4092.9|4103.6|4100.8|4104.1|4101.3|4095.7|4092.9|1986
1600195200000|2020-09-15 18:40:00|4103.4|4100.6|4103.6|4100.8|4105.4|4102.6|4101.4|4098.6|362
1600195500000|2020-09-15 18:45:00|4103.4|4100.6|4106.4|4103.6|4107.4|4104.6|4101.4|4098.6|449
1600195800000|2020-09-15 18:50:00|4106.1|4103.3|4105.9|4103.1|4107.1|4104.3|4104.1|4101.3|135
1600196100000|2020-09-15 18:55:00|4105.4|4102.6|4105.4|4102.6|4106.6|4103.8|4101.1|4098.3|429
1600196400000|2020-09-15 19:00:00|4105.1|4102.3|4099.8|4097|4105.1|4102.3|4097.6|4094.8|128
1600196700000|2020-09-15 19:05:00|4099.6|4096.8|4097.4|4094.6|4100.1|4097.3|4097.1|4094.3|273
1600197000000|2020-09-15 19:10:00|4097.6|4094.8|4100.8|4098|4102.6|4099.8|4096.4|4093.6|291
1600197300000|2020-09-15 19:15:00|4100.4|4097.6|4103.4|4100.6|4104.8|4102|4100.4|4097.6|421
1600197600000|2020-09-15 19:20:00|4103.6|4100.8|4099.4|4096.6|4104.1|4101.3|4098.1|4095.3|80
1600197900000|2020-09-15 19:25:00|4099.8|4097|4099.6|4096.8|4100.4|4097.6|4097.8|4095|58
1600198200000|2020-09-15 19:30:00|4099.4|4096.6|4092.1|4089.3|4099.6|4096.8|4091.4|4088.6|237
1600198500000|2020-09-15 19:35:00|4091.9|4089.1|4090.2|4087.4|4094.6|4091.8|4089.4|4086.6|230
1600198800000|2020-09-15 19:40:00|4090.4|4087.6|4090.7|4087.9|4091.9|4089.1|4086.7|4083.9|245
1600199100000|2020-09-15 19:45:00|4090.5|4087.7|4093.9|4091.1|4093.9|4091.1|4090.5|4087.7|251
1600199400000|2020-09-15 19:50:00|4093.7|4090.9|4095.9|4093.1|4096.9|4094.1|4091.2|4088.4|292
1600199700000|2020-09-15 19:55:00|4095.5|4092.7|4094.3|4091.5|4095.9|4093.1|4093.6|4090.8|118
1600200000000|2020-09-15 20:00:00|4094.6|4091.8|4097.6|4094.8|4097.6|4094.8|4094.6|4091.8|158
1600200300000|2020-09-15 20:05:00|4097.9|4095.1|4099.9|4097.1|4100.9|4098.1|4096.9|4094.1|95
1600200600000|2020-09-15 20:10:00|4099.3|4096.5|4099.4|4096.6|4099.4|4096.6|4098.9|4096.1|23
1600200900000|2020-09-15 20:15:00|4098.9|4096.1|4100.4|4097.6|4102|4099.2|4097.2|4094.4|141
1600201200000|2020-09-15 20:20:00|4100.2|4097.4|4099.4|4096.6|4100.4|4097.6|4098.9|4096.1|15
1600201500000|2020-09-15 20:25:00|4099.2|4096.4|4096.4|4093.6|4099.9|4097.1|4095.2|4092.4|58
1600201800000|2020-09-15 20:30:00|4096.1|4093.3|4107.2|4104.4|4107.5|4104.7|4094.6|4088.7|1106
1600202100000|2020-09-15 20:35:00|4107|4104.2|4107.5|4104.7|4107.5|4104.7|4103.9|4101.1|820
1600202400000|2020-09-15 20:40:00|4106.8|4104|4102|4099.2|4107.5|4104.7|4101.5|4098.7|528
1600202700000|2020-09-15 20:45:00|4101.7|4098.9|4103|4100.2|4104.5|4101.7|4098.2|4095.4|347
1600203000000|2020-09-15 20:50:00|4102.5|4099.7|4101.5|4098.7|4104|4101.2|4099.5|4096.7|96
1600203300000|2020-09-15 20:55:00|4102|4099.2|4101.8|4099|4105.1|4099.5|4098.8|4095.1|63
1600203600000|2020-09-15 21:00:00|4101.3|4098.5|4103.8|4101|4103.8|4101|4101.3|4098.5|17
1600203900000|2020-09-15 21:05:00|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|9
1600204200000|2020-09-15 21:10:00|4107.1|4104.3|4107.1|4104.3|4107.1|4104.3|4107.1|4104.3|107
1600204500000|2020-09-15 21:15:00|||||||||39
1600205400000|2020-09-15 21:30:00|||||||||36
1600205700000|2020-09-15 21:35:00|4107.3|4104.5|4107.1|4104.3|4107.3|4104.5|4107.1|4104.3|1
1600206300000|2020-09-15 21:45:00|||||||||5
1600206600000|2020-09-15 21:50:00|||||||||11
1600206900000|2020-09-15 21:55:00|4106.6|4103.8|4104.8|4102|4107.1|4104.3|4104.8|4102|7
1600214400000|2020-09-16 00:00:00|4108.8|4106|4113.5|4110.7|4114|4111.2|4104.8|4102|220
1600214700000|2020-09-16 00:05:00|4112.8|4110|4106.5|4103.7|4112.8|4110|4105.8|4103|140
1600215000000|2020-09-16 00:10:00|4106.7|4103.9|4103|4100.2|4107.8|4105|4102.8|4100|53
1600215300000|2020-09-16 00:15:00|4103.5|4100.7|4102.8|4100|4103.5|4100.7|4098.8|4096|71
1600215600000|2020-09-16 00:20:00|4102.5|4099.7|4103.3|4100.5|4103.8|4101|4102.5|4099.7|126
1600215900000|2020-09-16 00:25:00|4103.1|4100.3|4109.5|4106.7|4109.5|4106.7|4102.8|4100|189
1600216200000|2020-09-16 00:30:00|4109.8|4107|4108.8|4106|4109.8|4107|4107.3|4104.5|92
1600216500000|2020-09-16 00:35:00|4108.5|4105.7|4104.1|4101.3|4108.5|4105.7|4104.1|4101.3|49
1600216800000|2020-09-16 00:40:00|4103.9|4101.1|4101.9|4099.1|4104.9|4102.1|4101.3|4098.5|119
1600217100000|2020-09-16 00:45:00|4102.1|4099.3|4104.6|4101.8|4105.1|4102.3|4101.9|4099.1|13
1600217400000|2020-09-16 00:50:00|4104.9|4102.1|4105.9|4103.1|4105.9|4103.1|4102.9|4100.1|15
1600217700000|2020-09-16 00:55:00|4106.7|4103.9|4104.7|4101.9|4106.9|4104.1|4104.7|4101.9|83
1600218000000|2020-09-16 01:00:00|4105.2|4102.4|4098.2|4095.4|4106.2|4103.4|4097.9|4095.1|148
1600218300000|2020-09-16 01:05:00|4097.9|4095.1|4107.1|4104.3|4107.7|4104.9|4097.7|4094.9|126
1600218600000|2020-09-16 01:10:00|4107.6|4104.8|4112.4|4109.6|4112.6|4109.8|4105.4|4102.6|57
1600218900000|2020-09-16 01:15:00|4112.1|4109.3|4117.6|4114.8|4119.1|4116.3|4111.4|4108.6|151
1600219200000|2020-09-16 01:20:00|4117.8|4115|4115.4|4112.6|4118.6|4115.8|4114.4|4111.6|28
1600219500000|2020-09-16 01:25:00|4115.6|4112.8|4120.9|4118.1|4121.1|4118.3|4113.9|4111.1|127
1600219800000|2020-09-16 01:30:00|4120.1|4117.3|4119.4|4116.6|4121.6|4118.8|4117.9|4115.1|17
1600220100000|2020-09-16 01:35:00|4118.9|4116.1|4121.9|4119.1|4122.4|4119.6|4118.4|4115.6|59
1600220400000|2020-09-16 01:40:00|4121.4|4118.6|4123.9|4121.1|4124.4|4121.6|4118.9|4116.1|186
1600220700000|2020-09-16 01:45:00|4124.3|4121.5|4125.7|4122.9|4126.2|4123.4|4123.9|4121.1|230
1600221000000|2020-09-16 01:50:00|4125.5|4122.7|4129.5|4126.7|4130.8|4128|4125.5|4122.7|247
1600221300000|2020-09-16 01:55:00|4129.2|4126.4|4145.5|4142.7|4150.5|4147.7|4129.2|4126.4|662
1600221600000|2020-09-16 02:00:00|4145.2|4142.4|4137.3|4134.5|4145.2|4142.4|4135.5|4132.7|250
1600221900000|2020-09-16 02:05:00|4137.2|4134.4|4134.3|4131.5|4138.6|4135.8|4132|4129.2|217
1600222200000|2020-09-16 02:10:00|4134|4131.2|4135.5|4132.7|4139.7|4136.9|4133|4130.2|80
1600222500000|2020-09-16 02:15:00|4135.8|4133|4134.8|4132|4135.8|4133|4130|4127.2|25
1600222800000|2020-09-16 02:20:00|4135|4132.2|4137.2|4134.4|4137.7|4134.9|4134|4131.2|54
1600223100000|2020-09-16 02:25:00|4137|4134.2|4139|4136.2|4139.7|4136.9|4137|4134.2|36
1600223400000|2020-09-16 02:30:00|4138|4135.2|4140.2|4137.4|4141.7|4138.9|4137|4134.2|29
1600223700000|2020-09-16 02:35:00|4140.7|4137.9|4139.7|4136.9|4142.2|4139.4|4138.2|4135.4|28
1600224000000|2020-09-16 02:40:00|4140.1|4137.3|4141.2|4138.4|4142.7|4139.9|4138.2|4135.4|15
1600224300000|2020-09-16 02:45:00|4140.9|4138.1|4135|4132.2|4140.9|4138.1|4134.2|4131.4|35
1600224600000|2020-09-16 02:50:00|4135.5|4132.7|4140.5|4137.7|4141|4138.2|4134|4131.2|34
1600224900000|2020-09-16 02:55:00|4140.2|4137.4|4141|4138.2|4141.2|4138.4|4138.2|4135.4|10
1600225200000|2020-09-16 03:00:00|4140.5|4137.7|4146|4143.2|4149|4146.2|4140.5|4137.7|67
1600225500000|2020-09-16 03:05:00|4145.7|4142.9|4153.8|4151|4155.5|4152.7|4145|4142.2|331
1600225800000|2020-09-16 03:10:00|4153.1|4150.3|4156.1|4153.3|4156.5|4153.7|4151.8|4149|31
1600226100000|2020-09-16 03:15:00|4155.8|4153|4151.5|4148.7|4156.3|4153.5|4149.3|4146.5|259
1600226400000|2020-09-16 03:20:00|4151.3|4148.5|4148.5|4145.7|4151.5|4148.7|4148.3|4145.5|16
1600226700000|2020-09-16 03:25:00|4148.3|4145.5|4147.1|4144.3|4148.8|4146|4146.6|4143.8|38
1600227000000|2020-09-16 03:30:00|4146.5|4143.7|4148.8|4146|4149.3|4146.5|4144.1|4141.3|66
1600227300000|2020-09-16 03:35:00|4149.1|4146.3|4153.6|4150.8|4153.6|4150.8|4148.1|4145.3|51
1600227600000|2020-09-16 03:40:00|4154.1|4151.3|4151.3|4148.5|4154.1|4151.3|4149.6|4146.8|92
1600227900000|2020-09-16 03:45:00|4151.1|4148.3|4151.8|4149|4151.8|4149|4149.1|4146.3|13
1600228200000|2020-09-16 03:50:00|4151.6|4148.8|4156.8|4154|4158.8|4156|4151.1|4148.3|70
1600228500000|2020-09-16 03:55:00|4156.1|4153.3|4156.1|4153.3|4156.1|4153.3|4153.1|4150.3|36
1600228800000|2020-09-16 04:00:00|4155.8|4153|4156.3|4153.5|4160.1|4157.3|4155.1|4152.3|115
1600229100000|2020-09-16 04:05:00|4156.6|4153.8|4159.1|4156.3|4159.1|4156.3|4156.6|4153.8|28
1600229400000|2020-09-16 04:10:00|4158.5|4155.7|4161.1|4158.3|4161.8|4159|4158.1|4155.3|67
1600229700000|2020-09-16 04:15:00|4161.3|4158.5|4159.6|4156.8|4161.3|4158.5|4158.6|4155.8|224
1600230000000|2020-09-16 04:20:00|4159.3|4156.5|4162.2|4159.4|4162.7|4159.9|4158.3|4155.5|70
1600230300000|2020-09-16 04:25:00|4162|4159.2|4158.9|4156.1|4162|4159.2|4158.2|4155.4|41
1600230600000|2020-09-16 04:30:00|4159.2|4156.4|4157.2|4154.4|4159.4|4156.6|4157.2|4154.4|68
1600230900000|2020-09-16 04:35:00|4156.2|4153.4|4154.4|4151.6|4157.2|4154.4|4153.2|4150.4|80
1600231200000|2020-09-16 04:40:00|4154.2|4151.4|4151.4|4148.6|4154.2|4151.4|4150.9|4148.1|46
1600231500000|2020-09-16 04:45:00|4151.2|4148.4|4152.9|4150.1|4154.4|4151.6|4150.9|4148.1|110
1600231800000|2020-09-16 04:50:00|4152.4|4149.6|4152.4|4149.6|4154.2|4151.4|4151.2|4148.4|26
1600232100000|2020-09-16 04:55:00|4152.2|4149.4|4151.6|4148.8|4152.6|4149.8|4151.6|4148.8|85
1600232400000|2020-09-16 05:00:00|4151.9|4149.1|4152.6|4149.8|4154.2|4151.4|4151.9|4149.1|41
1600232700000|2020-09-16 05:05:00|4152.9|4150.1|4153.2|4150.4|4153.7|4150.9|4151.6|4148.8|85
1600233000000|2020-09-16 05:10:00|4153.4|4150.6|4152.4|4149.6|4153.9|4151.1|4151.6|4148.8|56
1600233300000|2020-09-16 05:15:00|4152.6|4149.8|4152.2|4149.4|4153.7|4150.9|4151.9|4149.1|20
1600233600000|2020-09-16 05:20:00|4152.6|4149.8|4153.2|4150.4|4153.6|4150.8|4152.4|4149.6|12
1600233900000|2020-09-16 05:25:00|4152.9|4150.1|4152.4|4149.6|4153.4|4150.6|4152.2|4149.4|14
1600234200000|2020-09-16 05:30:00|4152.6|4149.8|4153.9|4151.1|4157.2|4154.4|4152.6|4149.8|129
1600234500000|2020-09-16 05:35:00|4154.2|4151.4|4151.7|4148.9|4155.3|4152.5|4151.7|4148.9|201
1600234800000|2020-09-16 05:40:00|4150.7|4147.9|4149.3|4146.5|4151.7|4148.9|4149.3|4146.5|539
1600235100000|2020-09-16 05:45:00|4148.9|4146.1|4148.9|4146.1|4149.9|4147.1|4148.3|4145.5|580
1600235400000|2020-09-16 05:50:00|4149.9|4147.1|4148.5|4145.7|4149.9|4147.1|4148.3|4145.5|122
1600235700000|2020-09-16 05:55:00|4148.7|4145.9|4149.3|4146.5|4151.3|4148.5|4148.3|4145.5|462
1600236000000|2020-09-16 06:00:00|4149.5|4146.7|4149.3|4146.5|4154.3|4151.5|4149.3|4146.5|169
1600236300000|2020-09-16 06:05:00|4149.5|4146.7|4147|4144.2|4150.3|4147.5|4147|4144.2|584
1600236600000|2020-09-16 06:10:00|4147.3|4144.5|4145.3|4142.5|4147.3|4144.5|4143.3|4140.5|311
1600236900000|2020-09-16 06:15:00|4144.5|4141.7|4152|4149.2|4152.7|4149.9|4143.3|4140.5|331
1600237200000|2020-09-16 06:20:00|4151.3|4148.5|4150.7|4147.9|4155|4152.2|4148|4145.2|191
1600237500000|2020-09-16 06:25:00|4151|4148.2|4160|4157.2|4160.7|4157.9|4150|4147.2|562
1600237800000|2020-09-16 06:30:00|4159.7|4156.9|4164|4161.2|4165.7|4162.9|4158|4155.2|431
1600238100000|2020-09-16 06:35:00|4164.7|4161.9|4168.7|4165.9|4169.7|4166.9|4163|4160.2|526
1600238400000|2020-09-16 06:40:00|4167.7|4164.9|4174|4171.2|4174.7|4171.9|4165.2|4162.4|619
1600238700000|2020-09-16 06:45:00|4173.7|4170.9|4172|4169.2|4177|4174.2|4167|4164.2|493
1600239000000|2020-09-16 06:50:00|4171.7|4168.9|4166.1|4163.3|4172.5|4169.7|4164.4|4161.6|532
1600239300000|2020-09-16 06:55:00|4166.4|4163.6|4168.1|4165.3|4169.4|4166.6|4166.1|4163.3|947
1600239600000|2020-09-16 07:00:00|4168.4|4165.6|4168.4|4165.6|4169|4166.2|4163.8|4161|1524
1600239900000|2020-09-16 07:05:00|4168.7|4165.9|4168.7|4165.9|4169|4166.2|4165.4|4162.6|1303
1600240200000|2020-09-16 07:10:00|4169|4166.2|4165.5|4162.7|4169|4166.2|4162.7|4159.9|765
1600240500000|2020-09-16 07:15:00|4165.3|4162.5|4166.4|4163.6|4166.7|4163.9|4163|4160.2|483
1600240800000|2020-09-16 07:20:00|4167.4|4164.6|4165|4162.2|4170.4|4167.6|4163.5|4160.7|1058
1600241100000|2020-09-16 07:25:00|4165.2|4162.4|4181.4|4178.6|4185.2|4182.4|4165|4162.2|1590
1600241400000|2020-09-16 07:30:00|4182|4179.2|4183.9|4181.1|4185|4182.2|4177|4174.2|657
1600241700000|2020-09-16 07:35:00|4183.7|4180.9|4170.7|4167.9|4183.7|4180.9|4169.4|4166.6|484
1600242000000|2020-09-16 07:40:00|4170.4|4167.6|4168|4165.2|4174.2|4171.4|4168|4165.2|761
1600242300000|2020-09-16 07:45:00|4167.7|4164.9|4162.4|4159.6|4168|4165.2|4161|4158.2|975
1600242600000|2020-09-16 07:50:00|4163.4|4160.6|4168.6|4165.8|4170.4|4167.6|4161.4|4158.6|348
1600242900000|2020-09-16 07:55:00|4168.8|4166|4176.3|4173.5|4176.3|4173.5|4167.6|4164.8|672
1600243200000|2020-09-16 08:00:00|4176.5|4173.7|4182.2|4179.4|4183|4180.2|4169.4|4166.6|1145
1600243500000|2020-09-16 08:05:00|4181.8|4179|4183.4|4180.6|4183.6|4180.8|4177.8|4175|2384
1600243800000|2020-09-16 08:10:00|4183.6|4180.8|4186.3|4183.5|4187.3|4184.5|4182.2|4179.4|1149
1600244100000|2020-09-16 08:15:00|4186.4|4183.6|4195.7|4192.9|4195.7|4192.9|4184.3|4181.5|1725
1600244400000|2020-09-16 08:20:00|4195.9|4193.1|4196.1|4193.3|4196.7|4193.9|4186|4183.2|1775
1600244700000|2020-09-16 08:25:00|4195.7|4192.9|4193.1|4190.3|4198.7|4195.9|4192.4|4189.6|2250
1600245000000|2020-09-16 08:30:00|4192.7|4189.9|4189.9|4187.1|4197.7|4194.9|4188.4|4185.6|1944
1600245300000|2020-09-16 08:35:00|4190.4|4187.6|4187.9|4185.1|4194.7|4191.9|4187.7|4184.9|1720
1600245600000|2020-09-16 08:40:00|4188.2|4185.4|4188.7|4185.9|4191.4|4188.6|4187.7|4184.9|216
1600245900000|2020-09-16 08:45:00|4188.4|4185.6|4181.7|4178.9|4189.7|4186.9|4180.9|4178.1|688
1600246200000|2020-09-16 08:50:00|4181.4|4178.6|4180.7|4177.9|4184.7|4181.9|4178.7|4175.9|706
1600246500000|2020-09-16 08:55:00|4181.1|4178.3|4172.7|4169.9|4183.1|4180.3|4172.1|4169.3|822
1600246800000|2020-09-16 09:00:00|4172.9|4170.1|4181.1|4178.3|4183.1|4180.3|4172.7|4169.9|799
1600247100000|2020-09-16 09:05:00|4181.4|4178.6|4173.9|4171.1|4182.1|4179.3|4173.1|4170.3|438
1600247400000|2020-09-16 09:10:00|4173.7|4170.9|4177.7|4174.9|4182.9|4180.1|4173.7|4170.9|720
1600247700000|2020-09-16 09:15:00|4177.4|4174.6|4186.1|4183.3|4186.7|4183.9|4177.4|4174.6|529
1600248000000|2020-09-16 09:20:00|4185.9|4183.1|4186.7|4183.9|4187.7|4184.9|4183.1|4180.3|297
1600248300000|2020-09-16 09:25:00|4186.4|4183.6|4182.4|4179.6|4187.4|4184.6|4182.1|4179.3|1164
1600248600000|2020-09-16 09:30:00|4182.1|4179.3|4172.9|4170.1|4182.4|4179.6|4172.1|4169.3|491
1600248900000|2020-09-16 09:35:00|4172.6|4169.8|4176.8|4174|4177.8|4175|4170.7|4167.9|1465
1600249200000|2020-09-16 09:40:00|4177.4|4174.6|4175.4|4172.6|4179.4|4176.6|4175.4|4172.6|301
1600249500000|2020-09-16 09:45:00|4175.6|4172.8|4176.8|4174|4181.1|4178.3|4174.8|4172|1019
1600249800000|2020-09-16 09:50:00|4177.5|4174.7|4171|4168.2|4177.5|4174.7|4169.8|4167|430
1600250100000|2020-09-16 09:55:00|4171.2|4168.4|4173.8|4171|4175.5|4172.7|4168.2|4165.4|529
1600250400000|2020-09-16 10:00:00|4174.8|4172|4177.5|4174.7|4179.8|4177|4171.8|4169|594
1600250700000|2020-09-16 10:05:00|4177|4174.2|4173.8|4171|4178.2|4175.4|4171.8|4169|307
1600251000000|2020-09-16 10:10:00|4174.5|4171.7|4178|4175.2|4178.2|4175.4|4174.5|4171.7|204
1600251300000|2020-09-16 10:15:00|4177.8|4175|4181.1|4178.3|4187.2|4184.4|4177.8|4175|1761
1600251600000|2020-09-16 10:20:00|4180.8|4178|4177.6|4174.8|4183.8|4181|4177.1|4174.3|538
1600251900000|2020-09-16 10:25:00|4177.8|4175|4179.5|4176.7|4181.5|4178.7|4177.1|4174.3|744
1600252200000|2020-09-16 10:30:00|4179.3|4176.5|4171.8|4169|4179.8|4177|4171.8|4169|128
1600252500000|2020-09-16 10:35:00|4172|4169.2|4171.4|4168.6|4174|4171.2|4169.4|4166.6|586
1600252800000|2020-09-16 10:40:00|4170.8|4168|4172.3|4169.5|4173.5|4170.7|4167|4164.2|637
1600253100000|2020-09-16 10:45:00|4172|4169.2|4171.3|4168.5|4176|4173.2|4168.8|4166|366
1600253400000|2020-09-16 10:50:00|4171.5|4168.7|4174.5|4171.7|4178.2|4175.4|4171.5|4168.7|888
1600253700000|2020-09-16 10:55:00|4174.2|4171.4|4179.1|4176.3|4180.6|4177.8|4172.2|4169.4|1840
1600254000000|2020-09-16 11:00:00|4178.9|4176.1|4179.3|4176.5|4181.1|4178.3|4174.6|4171.8|363
1600254300000|2020-09-16 11:05:00|4180.3|4177.5|4184.3|4181.5|4184.6|4181.8|4178.3|4175.5|476
1600254600000|2020-09-16 11:10:00|4184.6|4181.8|4181.8|4179|4188.6|4185.8|4180.3|4177.5|1049
1600254900000|2020-09-16 11:15:00|4182.3|4179.5|4176.3|4173.5|4182.3|4179.5|4176.3|4173.5|460
1600255200000|2020-09-16 11:20:00|4176.7|4173.9|4175.3|4172.5|4179.7|4176.9|4173.3|4170.5|927
1600255500000|2020-09-16 11:25:00|4175.6|4172.8|4173.3|4170.5|4178.3|4175.5|4173.3|4170.5|334
1600255800000|2020-09-16 11:30:00|4173.6|4170.8|4174.6|4171.8|4177.3|4174.5|4173.3|4170.5|770
1600256100000|2020-09-16 11:35:00|4174.3|4171.5|4174.3|4171.5|4177.3|4174.5|4173.3|4170.5|951
1600256400000|2020-09-16 11:40:00|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|251
1600256700000|2020-09-16 11:45:00|4174.9|4172.1|4177.9|4175.1|4180.7|4177.9|4174.3|4171.5|726
1600257000000|2020-09-16 11:50:00|4178.6|4175.8|4177.3|4174.5|4178.6|4175.8|4174.6|4171.8|162
1600257300000|2020-09-16 11:55:00|4177.1|4174.3|4176.3|4173.5|4177.3|4174.5|4175.3|4172.5|342
1600257600000|2020-09-16 12:00:00|4175.9|4173.1|4175.3|4172.5|4177.3|4174.5|4175.1|4172.3|410
1600257900000|2020-09-16 12:05:00|4176.3|4173.5|4177.3|4174.5|4177.3|4174.5|4173.3|4170.5|329
1600258200000|2020-09-16 12:10:00|4177.1|4174.3|4174.8|4172|4177.3|4174.5|4174.3|4171.5|345
1600258500000|2020-09-16 12:15:00|4174.3|4171.5|4175.3|4172.5|4177.3|4174.5|4173.3|4170.5|285
1600258800000|2020-09-16 12:20:00|4175.7|4172.9|4174.4|4171.6|4177.3|4174.5|4174.4|4171.6|210
1600259100000|2020-09-16 12:25:00|4175.2|4172.4|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|226
1600259400000|2020-09-16 12:30:00|4175.7|4172.9|4177|4174.2|4177.2|4174.4|4174.4|4171.6|320
1600259700000|2020-09-16 12:35:00|4176.4|4173.6|4175.4|4172.6|4176.9|4174.1|4174|4171.2|796
1600260000000|2020-09-16 12:40:00|4175.7|4172.9|4171.4|4168.6|4175.7|4172.9|4170.4|4167.6|579
1600260300000|2020-09-16 12:45:00|4170.7|4167.9|4158.4|4155.6|4171.4|4168.6|4156|4153.2|1474
1600260600000|2020-09-16 12:50:00|4158|4155.2|4170|4167.2|4172.4|4169.6|4157.7|4154.9|659
1600260900000|2020-09-16 12:55:00|4169.7|4166.9|4172.7|4169.9|4176.4|4173.6|4166|4163.2|1502
1600261200000|2020-09-16 13:00:00|4172.2|4169.4|4187.7|4184.9|4188.4|4185.6|4166|4163.2|1005
1600261500000|2020-09-16 13:05:00|4186.9|4184.1|4183.2|4180.4|4191.2|4188.4|4176.2|4173.4|1025
1600261800000|2020-09-16 13:10:00|4182.9|4180.1|4191|4188.2|4194|4191.2|4182.7|4179.9|1072
1600262100000|2020-09-16 13:15:00|4191.4|4188.6|4187.5|4184.7|4194.7|4191.9|4185|4182.2|782
1600262400000|2020-09-16 13:20:00|4187.2|4184.4|4194|4191.2|4194|4191.2|4186.4|4183.6|489
1600262700000|2020-09-16 13:25:00|4194.4|4191.6|4192.7|4189.9|4202|4199.2|4191|4188.2|2000
1600263000000|2020-09-16 13:30:00|4193.4|4190.6|4182.1|4179.3|4194.2|4191.4|4179.2|4176.4|2166
1600263300000|2020-09-16 13:35:00|4181.8|4179|4186.5|4183.7|4188.4|4185.6|4178.1|4175.3|1474
1600263600000|2020-09-16 13:40:00|4187.5|4184.7|4174.8|4172|4192.1|4189.3|4173.5|4170.7|1204
1600263900000|2020-09-16 13:45:00|4175.1|4172.3|4178.2|4175.4|4184.8|4182|4174.1|4171.3|1864
1600264200000|2020-09-16 13:50:00|4177.2|4174.4|4180.9|4178.1|4182.9|4180.1|4173.2|4170.4|831
1600264500000|2020-09-16 13:55:00|4180.4|4177.6|4187.9|4185.1|4188.9|4186.1|4179.9|4177.1|760
1600264800000|2020-09-16 14:00:00|4187.5|4184.7|4204.1|4201.3|4208.9|4206.1|4187.4|4184.6|1922
1600265100000|2020-09-16 14:05:00|4204.4|4201.6|4219.9|4217.1|4220.9|4218.1|4202.9|4200.1|2729
1600265400000|2020-09-16 14:10:00|4219.6|4216.8|4212.9|4210.1|4223.3|4220.5|4210.6|4207.8|1981
1600265700000|2020-09-16 14:15:00|4212.6|4209.8|4204.9|4202.1|4214.9|4212.1|4203.9|4201.1|2076
1600266000000|2020-09-16 14:20:00|4205.2|4202.4|4206.9|4204.1|4207.9|4205.1|4200.5|4197.7|2190
1600266300000|2020-09-16 14:25:00|4206.5|4203.7|4199.5|4196.7|4206.9|4204.1|4197.5|4194.7|1540
1600266600000|2020-09-16 14:30:00|4199.7|4196.9|4184.7|4181.9|4200.2|4197.4|4168.5|4165.7|6631
1600266900000|2020-09-16 14:35:00|4184.5|4181.7|4201.9|4199.1|4205.2|4202.4|4182.7|4179.9|3173
1600267200000|2020-09-16 14:40:00|4202.2|4199.4|4200.9|4198.1|4209.1|4206.3|4197.5|4194.7|1592
1600267500000|2020-09-16 14:45:00|4200.7|4197.9|4177.2|4174.4|4201.9|4199.1|4175.9|4173.1|1787
1600267800000|2020-09-16 14:50:00|4177.6|4174.8|4190.9|4188.1|4197.5|4194.7|4177.6|4174.8|1316
1600268100000|2020-09-16 14:55:00|4191.5|4188.7|4197.7|4194.9|4202.2|4199.4|4187.5|4184.7|1736
1600268400000|2020-09-16 15:00:00|4197.2|4194.4|4212.9|4210.1|4215.1|4212.3|4196.2|4193.4|2144
1600268700000|2020-09-16 15:05:00|4213.6|4210.8|4215.6|4212.8|4225.6|4222.8|4210.3|4207.5|4909
1600269000000|2020-09-16 15:10:00|4216.1|4213.3|4224.6|4221.8|4228.6|4225.8|4213.9|4211.1|1740
1600269300000|2020-09-16 15:15:00|4224.8|4222|4231.6|4228.8|4233.8|4231|4224.6|4221.8|1779
1600269600000|2020-09-16 15:20:00|4232.4|4229.6|4234|4231.2|4242|4239.2|4227.6|4224.8|4447
1600269900000|2020-09-16 15:25:00|4234.3|4231.5|4221|4218.2|4234.3|4231.5|4219|4216.2|3824
1600270200000|2020-09-16 15:30:00|4221.4|4218.6|4229.9|4227.1|4234.7|4231.9|4218.2|4215.4|5018
1600270500000|2020-09-16 15:35:00|4230.2|4227.4|4231|4228.2|4233.7|4230.9|4228.2|4225.4|2998
1600270800000|2020-09-16 15:40:00|4231.4|4228.6|4232.4|4229.6|4234.2|4231.4|4231.2|4228.4|1284
1600271100000|2020-09-16 15:45:00|4232.7|4229.9|4235.4|4232.6|4238.4|4235.6|4229|4226.2|2815
1600271400000|2020-09-16 15:50:00|4235.8|4233|4234.9|4232.1|4237.8|4235|4231.4|4228.6|5659
1600271700000|2020-09-16 15:55:00|4234.4|4231.6|4236.2|4233.4|4238.4|4235.6|4234.4|4231.6|745
1600272000000|2020-09-16 16:00:00|4235.9|4233.1|4251.4|4248.6|4260.4|4257.6|4235.4|4232.6|3828
1600272300000|2020-09-16 16:05:00|4251.1|4248.3|4253.4|4250.6|4254.4|4251.6|4248.7|4245.9|1069
1600272600000|2020-09-16 16:10:00|4252.4|4249.6|4248.7|4245.9|4253.4|4250.6|4248|4245.2|1249
1600272900000|2020-09-16 16:15:00|4249|4246.2|4248.1|4245.3|4251|4248.2|4241|4238.2|1928
1600273200000|2020-09-16 16:20:00|4248.4|4245.6|4254.8|4252|4255.8|4253|4247.4|4244.6|1194
1600273500000|2020-09-16 16:25:00|4254.6|4251.8|4253.8|4251|4255.3|4252.5|4247.4|4244.6|1104
1600273800000|2020-09-16 16:30:00|4252.8|4250|4248|4245.2|4254.8|4252|4246|4243.2|2182
1600274100000|2020-09-16 16:35:00|4247.8|4245|4248.5|4245.7|4250.2|4247.4|4243.5|4240.7|1460
1600274400000|2020-09-16 16:40:00|4248.2|4245.4|4248.1|4245.3|4249.2|4246.4|4244.4|4241.6|1624
1600274700000|2020-09-16 16:45:00|4247.8|4245|4247.3|4244.5|4253.8|4251|4246.3|4243.5|1690
1600275000000|2020-09-16 16:50:00|4247|4244.2|4255.5|4252.7|4256.5|4253.7|4244.8|4242|907
1600275300000|2020-09-16 16:55:00|4256.1|4253.3|4257.2|4254.4|4259.8|4257|4253.2|4250.4|1302
1600275600000|2020-09-16 17:00:00|4257.9|4255.1|4250.2|4247.4|4260.7|4257.9|4249.9|4247.1|759
1600275900000|2020-09-16 17:05:00|4249.9|4247.1|4243.5|4240.7|4252.2|4249.4|4241|4238.2|1540
1600276200000|2020-09-16 17:10:00|4242.5|4239.7|4240.5|4237.7|4242.5|4239.7|4237|4234.2|1007
1600276500000|2020-09-16 17:15:00|4240.3|4237.5|4245.8|4243|4246.5|4243.7|4237.8|4235|623
1600276800000|2020-09-16 17:20:00|4245.5|4242.7|4238.9|4236.1|4245.8|4243|4238.1|4235.3|1433
1600277100000|2020-09-16 17:25:00|4238.1|4235.3|4234.4|4231.6|4240.1|4237.3|4231.1|4228.3|1108
1600277400000|2020-09-16 17:30:00|4234.1|4231.3|4246.4|4243.6|4247.1|4244.3|4233.4|4230.6|853
1600277700000|2020-09-16 17:35:00|4245.8|4243|4242.1|4239.3|4247.6|4244.8|4241.1|4238.3|476
1600278000000|2020-09-16 17:40:00|4241.9|4239.1|4241.1|4238.3|4243.5|4240.7|4240.1|4237.3|716
1600278300000|2020-09-16 17:45:00|4241.3|4238.5|4235.8|4233|4243.5|4240.7|4233.8|4231|702
1600278600000|2020-09-16 17:50:00|4236|4233.2|4235.3|4232.5|4237.8|4235|4234.5|4231.7|743
1600278900000|2020-09-16 17:55:00|4234.8|4232|4242.5|4239.7|4242.5|4239.7|4232.8|4230|898
1600279200000|2020-09-16 18:00:00|4242.8|4240|4241.9|4239.1|4251.2|4248.4|4238.9|4236.1|3984
1600279500000|2020-09-16 18:05:00|4242.2|4239.4|4255.9|4253.1|4255.9|4253.1|4242.2|4239.4|2105
1600279800000|2020-09-16 18:10:00|4256.6|4253.8|4253.9|4251.1|4260.9|4258.1|4253.9|4251.1|1252
1600280100000|2020-09-16 18:15:00|4254.6|4251.8|4253.3|4250.5|4261.4|4258.6|4247.9|4245.1|1862
1600280400000|2020-09-16 18:20:00|4253.6|4250.8|4267|4264.2|4268.5|4265.7|4250.3|4247.5|2954
1600280700000|2020-09-16 18:25:00|4266.6|4263.8|4260.9|4258.1|4271|4268.2|4250|4247.2|15340
1600281000000|2020-09-16 18:30:00|4260.6|4257.8|4259.4|4256.6|4264.6|4261.8|4253.6|4250.8|3202
1600281300000|2020-09-16 18:35:00|4259.2|4256.4|4261.9|4259.1|4262.6|4259.8|4259.2|4256.4|514
1600281600000|2020-09-16 18:40:00|4262.2|4259.4|4256.6|4253.8|4262.6|4259.8|4256.6|4253.8|814
1600281900000|2020-09-16 18:45:00|4256.9|4254.1|4256.9|4254.1|4258.6|4255.8|4256.6|4253.8|491
1600282200000|2020-09-16 18:50:00|4257.2|4254.4|4258.6|4255.8|4259.6|4256.8|4253.9|4251.1|911
1600282500000|2020-09-16 18:55:00|4259.1|4256.3|4260.4|4257.6|4261.6|4258.8|4258.3|4255.5|581
1600282800000|2020-09-16 19:00:00|4260.6|4257.8|4264.3|4261.5|4264.6|4261.8|4259.9|4257.1|287
1600283100000|2020-09-16 19:05:00|4264.6|4261.8|4261.9|4259.1|4264.6|4261.8|4259.6|4256.8|194
1600283400000|2020-09-16 19:10:00|4262.1|4259.3|4267.9|4265.1|4268.6|4265.8|4258.4|4255.6|491
1600283700000|2020-09-16 19:15:00|4267.3|4264.5|4266.6|4263.8|4267.3|4264.5|4264.3|4261.5|237
1600284000000|2020-09-16 19:20:00|4266.9|4264.1|4267.5|4264.7|4270.3|4267.5|4266.6|4263.8|75
1600284300000|2020-09-16 19:25:00|4267.3|4264.5|4269.6|4266.8|4271.6|4268.8|4267.3|4264.5|218
1600284600000|2020-09-16 19:30:00|4270.3|4267.5|4263.7|4260.9|4270.3|4267.5|4262.3|4259.5|303
1600284900000|2020-09-16 19:35:00|4264.2|4261.4|4262.7|4259.9|4266.7|4263.9|4261.4|4258.6|222
1600285200000|2020-09-16 19:40:00|4261.7|4258.9|4260|4257.2|4262.7|4259.9|4258.8|4256|433
1600285500000|2020-09-16 19:45:00|4260.7|4257.9|4257.7|4254.9|4261.7|4258.9|4257.3|4254.5|592
1600285800000|2020-09-16 19:50:00|4258|4255.2|4260|4257.2|4260.7|4257.9|4258|4255.2|440
1600286100000|2020-09-16 19:55:00|4260.7|4257.9|4266|4263.2|4266.2|4263.4|4259|4256.2|287
1600286400000|2020-09-16 20:00:00|4266.3|4263.5|4267.5|4264.7|4267.7|4264.9|4262.7|4259.9|358
1600286700000|2020-09-16 20:05:00|4267.2|4264.4|4271|4268.2|4271|4268.2|4266|4263.2|421
1600287000000|2020-09-16 20:10:00|4270.7|4267.9|4270.6|4267.8|4275.9|4273.1|4269.4|4266.6|522
1600287300000|2020-09-16 20:15:00|4270.4|4267.6|4274.7|4271.9|4276.7|4273.9|4270.2|4267.4|324
1600287600000|2020-09-16 20:20:00|4274.8|4272|4270.3|4267.5|4279.4|4276.6|4268.3|4265.5|529
1600287900000|2020-09-16 20:25:00|4270|4267.2|4268|4265.2|4271.8|4269|4267.2|4264.4|67
1600288200000|2020-09-16 20:30:00|4267.3|4264.5|4269|4266.2|4269|4266.2|4266.2|4263.4|34
1600288500000|2020-09-16 20:35:00|4269.2|4266.4|4269|4266.2|4270.7|4267.9|4268|4265.2|148
1600288800000|2020-09-16 20:40:00|4269.5|4266.7|4272.1|4269.3|4272.5|4269.7|4268|4265.2|293
1600289100000|2020-09-16 20:45:00|4271.7|4268.9|4272.1|4269.3|4274.1|4271.3|4268.2|4265.4|329
1600289400000|2020-09-16 20:50:00|4272.4|4269.6|4264.1|4261.3|4272.9|4270.1|4264.1|4261.3|50
1600289700000|2020-09-16 20:55:00|4263.8|4261|4266.9|4264.1|4269.3|4266.5|4262.9|4260.1|273
1600290000000|2020-09-16 21:00:00|4266.6|4263.8|4266.1|4263.3|4270.3|4263.8|4265.6|4259.7|14
1600290300000|2020-09-16 21:05:00|4266.4|4263.6|4266.7|4262.7|4267|4263.8|4266.1|4262.7|13
1600290900000|2020-09-16 21:15:00|4270.1|4260.1|4271.7|4261.7|4271.7|4261.7|4270.1|4260.1|0
1600291800000|2020-09-16 21:30:00|4271.2|4261.2|4271.7|4261.7|4273.9|4269.1|4266.7|4260.2|25
1600292100000|2020-09-16 21:35:00|4271.5|4261.5|4271.2|4261.2|4271.5|4264.7|4268.4|4261.2|0
1600292400000|2020-09-16 21:40:00|4268|4264|4267.7|4263.7|4270.5|4264|4267|4260.2|0
1600292700000|2020-09-16 21:45:00|4270.5|4260.5|4267.6|4264.8|4270.9|4265.5|4267.2|4260.5|5
1600293000000|2020-09-16 21:50:00|4268.4|4264.4|4267.6|4264.8|4268.4|4265|4267.6|4264.4|100
1600293300000|2020-09-16 21:55:00|4268.4|4264.4|4268.4|4264.4|4271.2|4266|4267.6|4261.2|2
1600300800000|2020-09-17 00:00:00|4265.1|4262.3|4261.6|4258.8|4268.5|4265.7|4260.3|4257.5|168
1600301100000|2020-09-17 00:05:00|4260.5|4257.7|4263.8|4261|4264.5|4261.7|4259.3|4256.5|63
1600301400000|2020-09-17 00:10:00|4263.5|4260.7|4258.3|4255.5|4264.3|4261.5|4257.3|4254.5|277
1600301700000|2020-09-17 00:15:00|4258.1|4255.3|4255.6|4252.8|4258.1|4255.3|4254.3|4251.5|38
1600302000000|2020-09-17 00:20:00|4255.3|4252.5|4248.5|4245.7|4255.3|4252.5|4248|4245.2|161
1600302300000|2020-09-17 00:25:00|4249|4246.2|4248|4245.2|4249.8|4247|4245|4242.2|83
1600302600000|2020-09-17 00:30:00|4247.5|4244.7|4244.5|4241.7|4248|4245.2|4243.3|4240.5|38
1600302900000|2020-09-17 00:35:00|4244.3|4241.5|4245.3|4242.5|4247.7|4244.9|4243.3|4240.5|20
1600303200000|2020-09-17 00:40:00|4245|4242.2|4254.8|4252|4255|4252.2|4245|4242.2|34
1600303500000|2020-09-17 00:45:00|4255.3|4252.5|4251.4|4248.6|4255.3|4252.5|4248.2|4245.4|41
1600303800000|2020-09-17 00:50:00|4251.2|4248.4|4253.2|4250.4|4253.4|4250.6|4249.4|4246.6|26
1600304100000|2020-09-17 00:55:00|4253|4250.2|4256.4|4253.6|4256.4|4253.6|4251.9|4249.1|35
1600304400000|2020-09-17 01:00:00|4256.6|4253.8|4253.1|4250.3|4256.7|4253.9|4250.4|4247.6|154
1600304700000|2020-09-17 01:05:00|4253.2|4250.4|4259.1|4256.3|4263.2|4260.4|4253.2|4250.4|297
1600305000000|2020-09-17 01:10:00|4258.4|4255.6|4257.4|4254.6|4262.6|4259.8|4256.6|4253.8|173
1600305300000|2020-09-17 01:15:00|4258.3|4255.5|4266.6|4263.8|4266.6|4263.8|4258.3|4255.5|150
1600305600000|2020-09-17 01:20:00|4267.3|4264.5|4265.4|4262.6|4274.1|4271.3|4263.2|4260.4|229
1600305900000|2020-09-17 01:25:00|4265.6|4262.8|4267.6|4264.8|4269.1|4266.3|4265.4|4262.6|15
1600306200000|2020-09-17 01:30:00|4267.8|4265|4264.1|4261.3|4271.6|4268.8|4263.4|4260.6|73
1600306500000|2020-09-17 01:35:00|4263.4|4260.6|4252.8|4250|4263.4|4260.6|4252.8|4250|223
1600306800000|2020-09-17 01:40:00|4252.3|4249.5|4251.8|4249|4255.8|4253|4250.6|4247.8|49
1600307100000|2020-09-17 01:45:00|4252.1|4249.3|4242.5|4239.7|4252.8|4250|4241.8|4239|119
1600307400000|2020-09-17 01:50:00|4242.8|4240|4238.6|4235.8|4242.8|4240|4233.8|4231|381
1600307700000|2020-09-17 01:55:00|4238.1|4235.3|4239.1|4236.3|4242.1|4239.3|4228.8|4226|461
1600308000000|2020-09-17 02:00:00|4238.9|4236.1|4230.4|4227.6|4239.1|4236.3|4229.1|4226.3|212
1600308300000|2020-09-17 02:05:00|4230.3|4227.5|4230.5|4227.7|4232.9|4230.1|4229.1|4226.3|216
1600308600000|2020-09-17 02:10:00|4230.3|4227.5|4236.5|4233.7|4237.3|4234.5|4230|4227.2|67
1600308900000|2020-09-17 02:15:00|4236.3|4233.5|4232.3|4229.5|4236.5|4233.7|4231.8|4229|19
1600309200000|2020-09-17 02:20:00|4232.5|4229.7|4233.5|4230.7|4233.8|4231|4231.1|4228.3|54
1600309500000|2020-09-17 02:25:00|4233.1|4230.3|4234|4231.2|4235.8|4233|4231.5|4228.7|109
1600309800000|2020-09-17 02:30:00|4234.2|4231.4|4241.6|4238.8|4245.9|4243.1|4233|4230.2|448
1600310100000|2020-09-17 02:35:00|4241.8|4239|4246.2|4243.4|4246.5|4243.7|4241.3|4238.5|608
1600310400000|2020-09-17 02:40:00|4246.5|4243.7|4243.9|4241.1|4247.4|4244.6|4243.7|4240.9|314
1600310700000|2020-09-17 02:45:00|4243.7|4240.9|4239.2|4236.4|4243.9|4241.1|4235.9|4233.1|60
1600311000000|2020-09-17 02:50:00|4238.9|4236.1|4236.3|4233.5|4239.7|4236.9|4234.7|4231.9|46
1600311300000|2020-09-17 02:55:00|4235.8|4233|4231.8|4229|4237|4234.2|4230.5|4227.7|253
1600311600000|2020-09-17 03:00:00|4232.2|4229.4|4232.3|4229.5|4234.3|4231.5|4230.7|4227.9|85
1600311900000|2020-09-17 03:05:00|4232.1|4229.3|4222.5|4219.7|4232.1|4229.3|4222.5|4219.7|536
1600312200000|2020-09-17 03:10:00|4221.8|4219|4214.3|4211.5|4223.8|4221|4213.8|4211|497
1600312500000|2020-09-17 03:15:00|4214.5|4211.7|4206.5|4203.7|4215.3|4212.5|4206.4|4203.6|308
1600312800000|2020-09-17 03:20:00|4206.2|4203.4|4211.4|4208.6|4216.2|4213.4|4200.2|4197.4|263
1600313100000|2020-09-17 03:25:00|4211.7|4208.9|4208|4205.2|4212.7|4209.9|4207.5|4204.7|259
1600313400000|2020-09-17 03:30:00|4208.2|4205.4|4216.7|4213.9|4218.7|4215.9|4207.7|4204.9|62
1600313700000|2020-09-17 03:35:00|4216.6|4213.8|4221.1|4218.3|4221.2|4218.4|4215.6|4212.8|38
1600314000000|2020-09-17 03:40:00|4221.7|4218.9|4225.3|4222.5|4227.1|4224.3|4219.6|4216.8|77
1600314300000|2020-09-17 03:45:00|4224.8|4222|4222.4|4219.6|4226.1|4223.3|4222.3|4219.5|6
1600314600000|2020-09-17 03:50:00|4222.9|4220.1|4221.8|4219|4222.9|4220.1|4219.8|4217|37
1600314900000|2020-09-17 03:55:00|4221.6|4218.8|4219.6|4216.8|4221.6|4218.8|4219.1|4216.3|223
1600315200000|2020-09-17 04:00:00|4219.3|4216.5|4219.6|4216.8|4222|4219.2|4218.6|4215.8|87
1600315500000|2020-09-17 04:05:00|4219.1|4216.3|4216.6|4213.8|4219.6|4216.8|4216.3|4213.5|37
1600315800000|2020-09-17 04:10:00|4216|4213.2|4214.8|4212|4216.7|4213.9|4214.5|4211.7|22
1600316100000|2020-09-17 04:15:00|4215|4212.2|4213|4210.2|4216.5|4213.7|4212|4209.2|15
1600316400000|2020-09-17 04:20:00|4212.7|4209.9|4215.2|4212.4|4215.2|4212.4|4210.7|4207.9|11
1600316700000|2020-09-17 04:25:00|4215|4212.2|4214.7|4211.9|4215.8|4213|4213.5|4210.7|23
1600317000000|2020-09-17 04:30:00|4214.2|4211.4|4213.2|4210.4|4214.7|4211.9|4212.7|4209.9|21
1600317300000|2020-09-17 04:35:00|4213|4210.2|4204|4201.2|4213.2|4210.4|4204|4201.2|171
1600317600000|2020-09-17 04:40:00|4203.7|4200.9|4204.2|4201.4|4206.7|4203.9|4203.5|4200.7|38
1600317900000|2020-09-17 04:45:00|4204.4|4201.6|4207.5|4204.7|4208|4205.2|4203.7|4200.9|40
1600318200000|2020-09-17 04:50:00|4208|4205.2|4204|4201.2|4208|4205.2|4203|4200.2|24
1600318500000|2020-09-17 04:55:00|4203.8|4201|4204|4201.2|4206.3|4203.5|4202.7|4199.9|31
1600318800000|2020-09-17 05:00:00|4204.3|4201.5|4206|4203.2|4206|4203.2|4200.3|4197.5|54
1600319100000|2020-09-17 05:05:00|4206.3|4203.5|4206.4|4203.6|4207.4|4204.6|4205|4202.2|37
1600319400000|2020-09-17 05:10:00|4207|4204.2|4212.9|4210.1|4214|4211.2|4204.4|4201.6|88
1600319700000|2020-09-17 05:15:00|4212.5|4209.7|4209.7|4206.9|4214|4211.2|4209.7|4206.9|25
1600320000000|2020-09-17 05:20:00|4209.1|4206.3|4207.9|4205.1|4211.1|4208.3|4206.4|4203.6|13
1600320300000|2020-09-17 05:25:00|4207.1|4204.3|4209.1|4206.3|4209.9|4207.1|4207.1|4204.3|22
1600320600000|2020-09-17 05:30:00|4209.4|4206.6|4209.6|4206.8|4211.9|4209.1|4206.1|4203.3|70
1600320900000|2020-09-17 05:35:00|4209.4|4206.6|4214.4|4211.6|4215.2|4212.4|4207.1|4204.3|94
1600321200000|2020-09-17 05:40:00|4214.7|4211.9|4220|4217.2|4221.7|4218.9|4214.2|4211.4|79
1600321500000|2020-09-17 05:45:00|4219.7|4216.9|4219.4|4216.6|4221.5|4218.7|4215.7|4212.9|49
1600321800000|2020-09-17 05:50:00|4219.2|4216.4|4212.1|4209.3|4219.2|4216.4|4209.4|4206.6|159
1600322100000|2020-09-17 05:55:00|4212.3|4209.5|4209.4|4206.6|4214.1|4211.3|4209.1|4206.3|131
1600322400000|2020-09-17 06:00:00|4209.1|4206.3|4201.1|4198.3|4209.8|4207|4201.1|4198.3|266
1600322700000|2020-09-17 06:05:00|4201.8|4199|4199.1|4196.3|4206.1|4203.3|4198.1|4195.3|367
1600323000000|2020-09-17 06:10:00|4199.3|4196.5|4199.1|4196.3|4202.6|4199.8|4197.1|4194.3|81
1600323300000|2020-09-17 06:15:00|4198.6|4195.8|4191.4|4188.6|4198.6|4195.8|4189.8|4187|398
1600323600000|2020-09-17 06:20:00|4191.9|4189.1|4190.1|4187.3|4193.8|4191|4189.1|4186.3|140
1600323900000|2020-09-17 06:25:00|4189.8|4187|4189.5|4186.7|4193.3|4190.5|4187.4|4184.6|300
1600324200000|2020-09-17 06:30:00|4190.5|4187.7|4196.5|4193.7|4196.5|4193.7|4188.1|4185.3|126
1600324500000|2020-09-17 06:35:00|4196.3|4193.5|4191.8|4189|4196.5|4193.7|4191.8|4189|105
1600324800000|2020-09-17 06:40:00|4191.5|4188.7|4191.5|4188.7|4194.5|4191.7|4190.5|4187.7|179
1600325100000|2020-09-17 06:45:00|4191.3|4188.5|4194.8|4192|4195.5|4192.7|4190.8|4188|193
1600325400000|2020-09-17 06:50:00|4195.3|4192.5|4194.8|4192|4197.5|4194.7|4193.8|4191|86
1600325700000|2020-09-17 06:55:00|4194.5|4191.7|4198.8|4196|4198.8|4196|4194.5|4191.7|172
1600326000000|2020-09-17 07:00:00|4199|4196.2|4202.5|4199.7|4207.2|4204.4|4198.2|4195.4|1205
1600326300000|2020-09-17 07:05:00|4201.7|4198.9|4205|4202.2|4206.9|4204.1|4196.2|4193.4|1022
1600326600000|2020-09-17 07:10:00|4205.2|4202.4|4212.9|4210.1|4214.9|4212.1|4203.5|4200.7|1037
1600326900000|2020-09-17 07:15:00|4212.5|4209.7|4221.2|4218.4|4222.2|4219.4|4211.9|4209.1|773
1600327200000|2020-09-17 07:20:00|4221.6|4218.8|4214.2|4211.4|4222.2|4219.4|4211.2|4208.4|570
1600327500000|2020-09-17 07:25:00|4214.6|4211.8|4217.9|4215.1|4218.1|4215.3|4212.9|4210.1|642
1600327800000|2020-09-17 07:30:00|4217.3|4214.5|4228.9|4226.1|4232.3|4229.5|4216.9|4214.1|764
1600328100000|2020-09-17 07:35:00|4229.3|4226.5|4226.6|4223.8|4231.3|4228.5|4225.1|4222.3|483
1600328400000|2020-09-17 07:40:00|4226.9|4224.1|4227.1|4224.3|4228.3|4225.5|4222.9|4220.1|520
1600328700000|2020-09-17 07:45:00|4227.3|4224.5|4229.4|4226.6|4235.6|4232.8|4227.3|4224.5|672
1600329000000|2020-09-17 07:50:00|4229.2|4226.4|4231.3|4228.5|4231.3|4228.5|4224.4|4221.6|312
1600329300000|2020-09-17 07:55:00|4231.6|4228.8|4226.9|4224.1|4232.4|4229.6|4221.9|4219.1|436
1600329600000|2020-09-17 08:00:00|4228.9|4226.1|4227.9|4225.1|4234.9|4232.1|4226.4|4223.6|853
1600329900000|2020-09-17 08:05:00|4228.6|4225.8|4239.3|4236.5|4240.6|4237.8|4227.9|4225.1|1470
1600330200000|2020-09-17 08:10:00|4239.6|4236.8|4234.9|4232.1|4241.8|4239|4234.6|4231.8|501
1600330500000|2020-09-17 08:15:00|4235.6|4232.8|4241.1|4238.3|4244.9|4242.1|4231.6|4228.8|1447
1600330800000|2020-09-17 08:20:00|4241.4|4238.6|4246|4243.2|4246|4243.2|4233.3|4230.5|2119
1600331100000|2020-09-17 08:25:00|4246.3|4243.5|4248|4245.2|4252|4249.2|4244.3|4241.5|3048
1600331400000|2020-09-17 08:30:00|4247.6|4244.8|4234.6|4231.8|4249|4246.2|4233.6|4230.8|4405
1600331700000|2020-09-17 08:35:00|4234.3|4231.5|4228.3|4225.5|4235.3|4232.5|4225.6|4222.8|1596
1600332000000|2020-09-17 08:40:00|4228.1|4225.3|4234.6|4231.8|4234.8|4232|4226.3|4223.5|335
1600332300000|2020-09-17 08:45:00|4234.3|4231.5|4228|4225.2|4238.3|4235.5|4226.3|4223.5|416
1600332600000|2020-09-17 08:50:00|4228.3|4225.5|4231.7|4228.9|4231.7|4228.9|4226|4223.2|254
1600332900000|2020-09-17 08:55:00|4232|4229.2|4227|4224.2|4232|4229.2|4226.6|4223.8|256
1600333200000|2020-09-17 09:00:00|4227.3|4224.5|4238|4235.2|4238.7|4235.9|4227.3|4224.5|1014
1600333500000|2020-09-17 09:05:00|4238.6|4235.8|4240|4237.2|4240.4|4237.6|4237|4234.2|874
1600333800000|2020-09-17 09:10:00|4240.7|4237.9|4247.7|4244.9|4249|4246.2|4240|4237.2|789
1600334100000|2020-09-17 09:15:00|4247.8|4245|4233|4230.2|4248.3|4245.5|4233|4230.2|698
1600334400000|2020-09-17 09:20:00|4233.5|4230.7|4234.3|4231.5|4239.7|4236.9|4230|4227.2|494
1600334700000|2020-09-17 09:25:00|4234.7|4231.9|4231.7|4228.9|4237.7|4234.9|4231.7|4228.9|258
1600335000000|2020-09-17 09:30:00|4232|4229.2|4233.4|4230.6|4237.4|4234.6|4231.9|4229.1|305
1600335300000|2020-09-17 09:35:00|4233.9|4231.1|4237.7|4234.9|4238.7|4235.9|4233.4|4230.6|772
1600335600000|2020-09-17 09:40:00|4238|4235.2|4242|4239.2|4243.7|4240.9|4236|4233.2|326
1600335900000|2020-09-17 09:45:00|4241.7|4238.9|4246.9|4244.1|4248.1|4245.3|4240.4|4237.6|983
1600336200000|2020-09-17 09:50:00|4247.1|4244.3|4247.7|4244.9|4249.7|4246.9|4243.1|4240.3|807
1600336500000|2020-09-17 09:55:00|4247.4|4244.6|4252.7|4249.9|4253.1|4250.3|4246.4|4243.6|466
1600336800000|2020-09-17 10:00:00|4251.7|4248.9|4252.9|4250.1|4253.7|4250.9|4248.7|4245.9|584
1600337100000|2020-09-17 10:05:00|4253.1|4250.3|4249.1|4246.3|4259.1|4256.3|4248.1|4245.3|2086
1600337400000|2020-09-17 10:10:00|4249.4|4246.6|4255.4|4252.6|4256.1|4253.3|4241.2|4238.4|1122
1600337700000|2020-09-17 10:15:00|4255.2|4252.4|4252.9|4250.1|4255.7|4252.9|4251.7|4248.9|493
1600338000000|2020-09-17 10:20:00|4253.1|4250.3|4259.6|4256.8|4261.1|4258.3|4248.4|4245.6|1063
1600338300000|2020-09-17 10:25:00|4259.9|4257.1|4261.9|4259.1|4265.3|4262.5|4256.8|4254|1018
1600338600000|2020-09-17 10:30:00|4261.4|4258.6|4261.1|4258.3|4266.1|4263.3|4260.7|4257.9|230
1600338900000|2020-09-17 10:35:00|4262.1|4259.3|4264.5|4261.7|4265.5|4262.7|4258.8|4256|393
1600339200000|2020-09-17 10:40:00|4264.8|4262|4261.3|4258.5|4269.5|4266.7|4260.1|4257.3|1395
1600339500000|2020-09-17 10:45:00|4261.6|4258.8|4256.1|4253.3|4261.6|4258.8|4255.4|4252.6|667
1600339800000|2020-09-17 10:50:00|4256.4|4253.6|4260.5|4257.7|4260.5|4257.7|4255.1|4252.3|341
1600340100000|2020-09-17 10:55:00|4260.8|4258|4258.1|4255.3|4265.1|4262.3|4257.1|4254.3|572
1600340400000|2020-09-17 11:00:00|4257.1|4254.3|4258.8|4256|4262.1|4259.3|4255.3|4252.5|459
1600340700000|2020-09-17 11:05:00|4259.1|4256.3|4262.2|4259.4|4262.2|4259.4|4254.2|4251.4|303
1600341000000|2020-09-17 11:10:00|4261.5|4258.7|4268.2|4265.4|4268.2|4265.4|4261.5|4258.7|481
1600341300000|2020-09-17 11:15:00|4267.8|4265|4278.8|4276|4280.3|4277.5|4267.2|4264.4|1276
1600341600000|2020-09-17 11:20:00|4278.5|4275.7|4273.2|4270.4|4284.5|4281.7|4271.2|4268.4|2492
1600341900000|2020-09-17 11:25:00|4273.3|4270.5|4271.4|4268.6|4278.2|4275.4|4270.2|4267.4|813
1600342200000|2020-09-17 11:30:00|4271.2|4268.4|4271.5|4268.7|4278.2|4275.4|4270.4|4267.6|740
1600342500000|2020-09-17 11:35:00|4271.9|4269.1|4269.7|4266.9|4273.9|4271.1|4266.2|4263.4|705
1600342800000|2020-09-17 11:40:00|4269.9|4267.1|4266.5|4263.7|4270.9|4268.1|4265.2|4262.4|587
1600343100000|2020-09-17 11:45:00|4266.2|4263.4|4265.2|4262.4|4272.2|4269.4|4265.2|4262.4|275
1600343400000|2020-09-17 11:50:00|4264.7|4261.9|4263.2|4260.4|4270.2|4267.4|4262.9|4260.1|311
1600343700000|2020-09-17 11:55:00|4262.9|4260.1|4256.7|4253.9|4263.2|4260.4|4256.2|4253.4|499
1600344000000|2020-09-17 12:00:00|4256.9|4254.1|4250.2|4247.4|4260.2|4257.4|4248.2|4245.4|787
1600344300000|2020-09-17 12:05:00|4249.9|4247.1|4242.2|4239.4|4251.2|4248.4|4241.5|4238.7|1312
1600344600000|2020-09-17 12:10:00|4242.5|4239.7|4242.2|4239.4|4245.2|4242.4|4241.2|4238.4|399
1600344900000|2020-09-17 12:15:00|4241.9|4239.1|4236.2|4233.4|4242.2|4239.4|4236.2|4233.4|487
1600345200000|2020-09-17 12:20:00|4236.6|4233.8|4246.2|4243.4|4247.6|4244.8|4232.2|4229.4|616
1600345500000|2020-09-17 12:25:00|4245.9|4243.1|4246.2|4243.4|4246.9|4244.1|4243.2|4240.4|165
1600345800000|2020-09-17 12:30:00|4245.9|4243.1|4237.3|4234.5|4246.9|4244.1|4237.3|4234.5|361
1600346100000|2020-09-17 12:35:00|4236.9|4234.1|4242.3|4239.5|4242.3|4239.5|4235.3|4232.5|832
1600346400000|2020-09-17 12:40:00|4242.4|4239.6|4243.4|4240.6|4244.4|4241.6|4237.9|4235.1|497
1600346700000|2020-09-17 12:45:00|4243.8|4241|4240.8|4238|4244.9|4242.1|4237.3|4234.5|552
1600347000000|2020-09-17 12:50:00|4240.9|4238.1|4235.6|4232.8|4241.3|4238.5|4235.5|4232.7|382
1600347300000|2020-09-17 12:55:00|4236|4233.2|4235.3|4232.5|4238|4235.2|4231.3|4228.5|425
1600347600000|2020-09-17 13:00:00|4235.8|4233|4241.9|4239.1|4252.9|4250.1|4235.8|4233|1951
1600347900000|2020-09-17 13:05:00|4242.1|4239.3|4235.1|4232.3|4242.1|4239.3|4228.3|4225.5|1389
1600348200000|2020-09-17 13:10:00|4235.3|4232.5|4232.9|4230.1|4239.3|4236.5|4231.9|4229.1|594
1600348500000|2020-09-17 13:15:00|4232.3|4229.5|4240.1|4237.3|4241.3|4238.5|4227.9|4225.1|1026
1600348800000|2020-09-17 13:20:00|4240.6|4237.8|4246|4243.2|4247|4244.2|4237.6|4234.8|668
1600349100000|2020-09-17 13:25:00|4246.5|4243.7|4247.6|4244.8|4249.1|4246.3|4240.6|4237.8|977
1600349400000|2020-09-17 13:30:00|4247.3|4244.5|4235.6|4232.8|4247.3|4244.5|4232|4229.2|1402
1600349700000|2020-09-17 13:35:00|4235|4232.2|4240.7|4237.9|4243.5|4240.7|4235|4232.2|1237
1600350000000|2020-09-17 13:40:00|4239.3|4236.5|4236.3|4233.5|4241.3|4238.5|4232.2|4229.4|887
1600350300000|2020-09-17 13:45:00|4237|4234.2|4252|4249.2|4255.3|4252.5|4237|4234.2|1423
1600350600000|2020-09-17 13:50:00|4252.3|4249.5|4259.7|4256.9|4263|4260.2|4251.2|4248.4|1960
1600350900000|2020-09-17 13:55:00|4260.3|4257.5|4267.4|4264.6|4271.2|4268.4|4260.3|4257.5|1765
1600351200000|2020-09-17 14:00:00|4267.7|4264.9|4296.4|4293.6|4298.4|4295.6|4267.4|4264.6|3779
1600351500000|2020-09-17 14:05:00|4296|4293.2|4315.4|4312.6|4324.4|4321.6|4293.5|4290.7|5166
1600351800000|2020-09-17 14:10:00|4315|4312.2|4324.7|4321.9|4329.2|4326.4|4307.4|4304.6|3162
1600352100000|2020-09-17 14:15:00|4325|4322.2|4333.4|4330.6|4333.4|4330.6|4321.5|4318.7|2773
1600352400000|2020-09-17 14:20:00|4332.4|4329.6|4315.7|4312.9|4342.2|4339.4|4313.1|4310.3|4357
1600352700000|2020-09-17 14:25:00|4316.4|4313.6|4325.7|4322.9|4331.7|4328.9|4315.1|4312.3|3389
1600353000000|2020-09-17 14:30:00|4326.7|4323.9|4337.4|4334.6|4337.4|4334.6|4325.9|4323.1|1696
1600353300000|2020-09-17 14:35:00|4337.8|4335|4337.4|4334.6|4343.4|4340.6|4329.4|4326.6|1721
1600353600000|2020-09-17 14:40:00|4337.1|4334.3|4345.1|4342.3|4351.1|4348.3|4335.4|4332.6|4229
1600353900000|2020-09-17 14:45:00|4344.8|4342|4343.1|4340.3|4355.1|4352.3|4339.8|4337|2812
1600354200000|2020-09-17 14:50:00|4343.9|4341.1|4337.5|4334.7|4350.4|4347.6|4336.9|4334.1|2918
1600354500000|2020-09-17 14:55:00|4337.1|4334.3|4335.5|4332.7|4345.5|4342.7|4333.8|4331|1467
1600354800000|2020-09-17 15:00:00|4336.5|4333.7|4345.1|4342.3|4348.1|4345.3|4334.5|4331.7|1635
1600355100000|2020-09-17 15:05:00|4345.5|4342.7|4357.1|4354.3|4357.1|4354.3|4345.1|4342.3|2160
1600355400000|2020-09-17 15:10:00|4357|4354.2|4379.5|4376.7|4380.7|4377.9|4356.5|4353.7|4473
1600355700000|2020-09-17 15:15:00|4380.5|4377.7|4366|4363.2|4380.5|4377.7|4364.5|4361.7|3065
1600356000000|2020-09-17 15:20:00|4366.5|4363.7|4368.5|4365.7|4377.5|4374.7|4366.5|4363.7|1758
1600356300000|2020-09-17 15:25:00|4367.5|4364.7|4361.9|4359.1|4369.5|4366.7|4354.5|4351.7|6088
1600356600000|2020-09-17 15:30:00|4361.7|4358.9|4372.9|4370.1|4373.4|4370.6|4360.2|4357.4|5086
1600356900000|2020-09-17 15:35:00|4373.2|4370.4|4353.1|4350.3|4373.4|4370.6|4351.9|4349.1|2472
1600357200000|2020-09-17 15:40:00|4352.9|4350.1|4366.9|4364.1|4369.9|4367.1|4352.7|4349.9|3142
1600357500000|2020-09-17 15:45:00|4367.2|4364.4|4358.5|4355.7|4368.9|4366.1|4356.5|4353.7|2661
1600357800000|2020-09-17 15:50:00|4357.5|4354.7|4356.6|4353.8|4362.5|4359.7|4352.2|4349.4|1549
1600358100000|2020-09-17 15:55:00|4356.7|4353.9|4357.7|4354.9|4360.9|4358.1|4354.6|4351.8|959
1600358400000|2020-09-17 16:00:00|4357.2|4354.4|4367.7|4364.9|4367.7|4364.9|4356.9|4354.1|2339
1600358700000|2020-09-17 16:05:00|4367.6|4364.8|4365.6|4362.8|4372.6|4369.8|4361.9|4359.1|1432
1600359000000|2020-09-17 16:10:00|4365.9|4363.1|4354.2|4351.4|4367.1|4364.3|4350.6|4347.8|1274
1600359300000|2020-09-17 16:15:00|4354.6|4351.8|4347.3|4344.5|4363.3|4360.5|4344.6|4341.8|2252
1600359600000|2020-09-17 16:20:00|4347.8|4345|4350.9|4348.1|4353.3|4350.5|4347.3|4344.5|1192
1600359900000|2020-09-17 16:25:00|4350.4|4347.6|4358.3|4355.5|4358.6|4355.8|4347.3|4344.5|741
1600360200000|2020-09-17 16:30:00|4358.1|4355.3|4357.9|4355.1|4358.3|4355.5|4354.6|4351.8|426
1600360500000|2020-09-17 16:35:00|4357.6|4354.8|4366.3|4363.5|4366.6|4363.8|4355.9|4353.1|715
1600360800000|2020-09-17 16:40:00|4366|4363.2|4367.5|4364.7|4370.6|4367.8|4364.5|4361.7|744
1600361100000|2020-09-17 16:45:00|4367.8|4365|4369.3|4366.5|4371|4368.2|4365|4362.2|470
1600361400000|2020-09-17 16:50:00|4370|4367.2|4369.8|4367|4372.5|4369.7|4365.5|4362.7|827
1600361700000|2020-09-17 16:55:00|4369.3|4366.5|4374.5|4371.7|4375|4372.2|4369|4366.2|1008
1600362000000|2020-09-17 17:00:00|4374.3|4371.5|4378|4375.2|4379|4376.2|4373|4370.2|775
1600362300000|2020-09-17 17:05:00|4377.7|4374.9|4381.6|4378.8|4384|4381.2|4376.3|4373.5|948
1600362600000|2020-09-17 17:10:00|4381.8|4379|4376|4373.2|4383.6|4380.8|4375.6|4372.8|856
1600362900000|2020-09-17 17:15:00|4376.3|4373.5|4378.8|4376|4379.3|4376.5|4372.3|4369.5|467
1600363200000|2020-09-17 17:20:00|4378.6|4375.8|4378.3|4375.5|4383|4380.2|4376.8|4374|433
1600363500000|2020-09-17 17:25:00|4377.8|4375|4377.7|4374.9|4384|4381.2|4377.3|4374.5|835
1600363800000|2020-09-17 17:30:00|4377.8|4375|4382|4379.2|4383|4380.2|4377.7|4374.9|584
1600364100000|2020-09-17 17:35:00|4382.3|4379.5|4380.3|4377.5|4384.7|4381.9|4379.3|4376.5|3508
1600364400000|2020-09-17 17:40:00|4380|4377.2|4380.3|4377.5|4383|4380.2|4377.7|4374.9|416
1600364700000|2020-09-17 17:45:00|4380|4377.2|4376|4373.2|4380|4377.2|4372.4|4369.6|622
1600365000000|2020-09-17 17:50:00|4376.4|4373.6|4377.4|4374.6|4377.4|4374.6|4373|4370.2|785
1600365300000|2020-09-17 17:55:00|4378.1|4375.3|4370.2|4367.4|4380|4377.2|4369.7|4366.9|1175
1600365600000|2020-09-17 18:00:00|4370.4|4367.6|4377.7|4374.9|4379|4376.2|4370.4|4367.6|1265
1600365900000|2020-09-17 18:05:00|4377.9|4375.1|4377.2|4374.4|4380|4377.2|4374.4|4371.6|989
1600366200000|2020-09-17 18:10:00|4376.9|4374.1|4383.2|4380.4|4384.1|4381.3|4376.1|4373.3|3206
1600366500000|2020-09-17 18:15:00|4383.7|4380.9|4378.7|4375.9|4384.1|4381.3|4378.1|4375.3|2186
1600366800000|2020-09-17 18:20:00|4379.1|4376.3|4366.7|4363.9|4379.1|4376.3|4366.7|4363.9|8155
1600367100000|2020-09-17 18:25:00|4367.1|4364.3|4367.4|4364.6|4372.2|4369.4|4359.4|4356.6|16533
1600367400000|2020-09-17 18:30:00|4367.7|4364.9|4378.1|4375.3|4380.1|4377.3|4365.7|4362.9|1951
1600367700000|2020-09-17 18:35:00|4378.4|4375.6|4371.7|4368.9|4379.1|4376.3|4371.4|4368.6|854
1600368000000|2020-09-17 18:40:00|4371.4|4368.6|4366.7|4363.9|4371.4|4368.6|4365.7|4362.9|693
1600368300000|2020-09-17 18:45:00|4367.4|4364.6|4369.1|4366.3|4369.7|4366.9|4366.4|4363.6|295
1600368600000|2020-09-17 18:50:00|4368.7|4365.9|4359.8|4357|4368.9|4366.1|4358.8|4356|839
1600368900000|2020-09-17 18:55:00|4359.3|4356.5|4363.8|4361|4365.3|4362.5|4359.3|4356.5|404
1600369200000|2020-09-17 19:00:00|4363.4|4360.6|4358.3|4355.5|4363.8|4361|4357.8|4355|269
1600369500000|2020-09-17 19:05:00|4358.4|4355.6|4359.4|4356.6|4360.8|4358|4355.8|4353|700
1600369800000|2020-09-17 19:10:00|4359.8|4357|4366.5|4363.7|4368.1|4365.3|4359.4|4356.6|571
1600370100000|2020-09-17 19:15:00|4366|4363.2|4370|4367.2|4371.1|4368.3|4364.8|4362|349
1600370400000|2020-09-17 19:20:00|4370.1|4367.3|4368.8|4366|4371.5|4368.7|4367.1|4364.3|645
1600370700000|2020-09-17 19:25:00|4369|4366.2|4369.5|4366.7|4369.8|4367|4366.8|4364|150
1600371000000|2020-09-17 19:30:00|4369.1|4366.3|4370.1|4367.3|4372.5|4369.7|4368.5|4365.7|122
1600371300000|2020-09-17 19:35:00|4371.1|4368.3|4370.5|4367.7|4373.1|4370.3|4368.2|4365.4|123
1600371600000|2020-09-17 19:40:00|4370.8|4368|4363.8|4361|4372.5|4369.7|4363.8|4361|104
1600371900000|2020-09-17 19:45:00|4364|4361.2|4364.5|4361.7|4368|4365.2|4362.8|4360|76
1600372200000|2020-09-17 19:50:00|4364.2|4361.4|4366.2|4363.4|4367|4364.2|4364|4361.2|94
1600372500000|2020-09-17 19:55:00|4365.5|4362.7|4367.2|4364.4|4367.2|4364.4|4363.2|4360.4|241
1600372800000|2020-09-17 20:00:00|4367.8|4365|4367.2|4364.4|4368.5|4365.7|4366.2|4363.4|178
1600373100000|2020-09-17 20:05:00|4367|4364.2|4366.5|4363.7|4367.2|4364.4|4365.8|4363|72
1600373400000|2020-09-17 20:10:00|4366.2|4363.4|4367.2|4364.4|4367.2|4364.4|4366|4363.2|134
1600373700000|2020-09-17 20:15:00|4366.5|4363.7|4366.8|4364|4367|4364.2|4366.5|4363.7|101
1600374000000|2020-09-17 20:20:00|4366.5|4363.7|4367.2|4364.4|4367.2|4364.4|4366.2|4363.4|154
1600374300000|2020-09-17 20:25:00|4366.9|4364.1|4370.9|4368.1|4374.2|4371.4|4366.9|4364.1|93
1600374600000|2020-09-17 20:30:00|4370.2|4367.4|4370.2|4367.4|4371.5|4368.7|4369.5|4366.7|21
1600374900000|2020-09-17 20:35:00|4370.5|4367.7|4369.5|4366.7|4370.9|4368.1|4368.9|4366.1|9
1600375200000|2020-09-17 20:40:00|4369.9|4367.1|4368.5|4365.7|4369.9|4367.1|4368.5|4365.7|235
1600375500000|2020-09-17 20:45:00|4368.9|4366.1|4371.9|4369.1|4373|4370.2|4365.5|4362.7|1134
1600375800000|2020-09-17 20:50:00|4371.5|4368.7|4364.2|4361.4|4372.2|4369.4|4364.2|4361.4|85
1600376100000|2020-09-17 20:55:00|4364.4|4361.6|4365|4362.2|4367.1|4364.3|4364.2|4361.4|192
1600376400000|2020-09-17 21:00:00|4364.4|4361.6|4370.7|4360.7|4370.7|4362.8|4364.4|4360.7|4
1600377000000|2020-09-17 21:10:00|4366|4363.2|4364.6|4361.8|4366|4363.2|4364.3|4361.5|1
1600377300000|2020-09-17 21:15:00|4368.7|4358.7|4366.7|4356.7|4369.7|4363.3|4364.1|4355.7|1
1600377600000|2020-09-17 21:20:00|4363.2|4359.2|4361.8|4359|4366.4|4359.3|4361.8|4356.4|0
1600377900000|2020-09-17 21:25:00|4361.6|4358.8|4365.2|4355.2|4367|4361.3|4359.8|4354|18
1600378200000|2020-09-17 21:30:00|4365.4|4355.4|4365.4|4355.4|4366.5|4360.8|4363.6|4354.7|3
1600378500000|2020-09-17 21:35:00|4365.2|4355.2|4363.2|4359.2|4365.2|4359.2|4362.6|4355.2|0
1600378800000|2020-09-17 21:40:00|4366.7|4356.7|4367.2|4357.2|4368.2|4360.2|4363.2|4356.7|0
1600379100000|2020-09-17 21:45:00|4367.5|4357.5|4367.6|4357.6|4367.6|4357.6|4367.5|4357.5|76
1600379400000|2020-09-17 21:50:00|4367.4|4357.4|4367.1|4357.1|4367.4|4357.4|4367.1|4357.1|0
1600379700000|2020-09-17 21:55:00|4367.7|4357.7|4367.6|4357.6|4367.7|4360.5|4362|4356.6|4
1600387200000|2020-09-18 00:00:00|4355.1|4352.3|4354.1|4351.3|4359.1|4356.3|4352.1|4349.3|309
1600387500000|2020-09-18 00:05:00|4354.3|4351.5|4361|4358.2|4362.8|4360|4354.3|4351.5|62
1600387800000|2020-09-18 00:10:00|4360.8|4358|4370.8|4368|4372.5|4369.7|4360|4357.2|161
1600388100000|2020-09-18 00:15:00|4371|4368.2|4365.8|4363|4372|4369.2|4363.3|4360.5|105
1600388400000|2020-09-18 00:20:00|4366|4363.2|4360.8|4358|4366.8|4364|4360.8|4358|34
1600388700000|2020-09-18 00:25:00|4361|4358.2|4358.5|4355.7|4363.5|4360.7|4358.1|4355.3|44
1600389000000|2020-09-18 00:30:00|4359|4356.2|4364.5|4361.7|4366|4363.2|4359|4356.2|18
1600389300000|2020-09-18 00:35:00|4364.3|4361.5|4360.8|4358|4364.3|4361.5|4360.5|4357.7|10
1600389600000|2020-09-18 00:40:00|4361|4358.2|4358|4355.2|4361.1|4358.3|4356.5|4353.7|16
1600389900000|2020-09-18 00:45:00|4358.5|4355.7|4352.3|4349.5|4360.5|4357.7|4352.3|4349.5|38
1600390200000|2020-09-18 00:50:00|4352.5|4349.7|4350.5|4347.7|4354|4351.2|4349.2|4346.4|55
1600390500000|2020-09-18 00:55:00|4350.8|4348|4352.5|4349.7|4353|4350.2|4348.3|4345.5|40
1600390800000|2020-09-18 01:00:00|4353.5|4350.7|4364.7|4361.9|4368.3|4365.5|4353.5|4350.7|521
1600391100000|2020-09-18 01:05:00|4364.4|4361.6|4358.4|4355.6|4366.9|4364.1|4358.4|4355.6|47
1600391400000|2020-09-18 01:10:00|4358.2|4355.4|4358.4|4355.6|4361.4|4358.6|4355.9|4353.1|50
1600391700000|2020-09-18 01:15:00|4358.5|4355.7|4357.7|4354.9|4361.2|4358.4|4353.7|4350.9|49
1600392000000|2020-09-18 01:20:00|4356.9|4354.1|4360.7|4357.9|4361.2|4358.4|4355.2|4352.4|19
1600392300000|2020-09-18 01:25:00|4360.9|4358.1|4357.4|4354.6|4362.5|4359.7|4356.5|4353.7|92
1600392600000|2020-09-18 01:30:00|4357.7|4354.9|4349.5|4346.7|4359.9|4357.1|4346.9|4344.1|166
1600392900000|2020-09-18 01:35:00|4349.7|4346.9|4354.2|4351.4|4355.4|4352.6|4348.2|4345.4|39
1600393200000|2020-09-18 01:40:00|4354.4|4351.6|4357.2|4354.4|4358.2|4355.4|4352.2|4349.4|49
1600393500000|2020-09-18 01:45:00|4356.9|4354.1|4360.2|4357.4|4360.7|4357.9|4356.6|4353.8|84
1600393800000|2020-09-18 01:50:00|4359.9|4357.1|4368.4|4365.6|4368.4|4365.6|4359.4|4356.6|67
1600394100000|2020-09-18 01:55:00|4368.9|4366.1|4370.2|4367.4|4370.4|4367.6|4367.9|4365.1|98
1600394400000|2020-09-18 02:00:00|4370.4|4367.6|4370.7|4367.9|4374.7|4371.9|4369.2|4366.4|123
1600394700000|2020-09-18 02:05:00|4370.4|4367.6|4370.3|4367.5|4374.9|4372.1|4369.6|4366.8|141
1600395000000|2020-09-18 02:10:00|4369.6|4366.8|4366.9|4364.1|4369.6|4366.8|4363.6|4360.8|158
1600395300000|2020-09-18 02:15:00|4367.3|4364.5|4370.8|4368|4371.8|4369|4367.3|4364.5|41
1600395600000|2020-09-18 02:20:00|4370.9|4368.1|4369.8|4367|4371.8|4369|4369.3|4366.5|10
1600395900000|2020-09-18 02:25:00|4369.4|4366.6|4369.8|4367|4370.9|4368.1|4369.3|4366.5|0
1600396200000|2020-09-18 02:30:00|4369.9|4367.1|4373.3|4370.5|4376.3|4373.5|4369.9|4367.1|33
1600396500000|2020-09-18 02:35:00|4373.5|4370.7|4370.8|4368|4374|4371.2|4370.3|4367.5|29
1600396800000|2020-09-18 02:40:00|4370.3|4367.5|4372.5|4369.7|4373|4370.2|4368.3|4365.5|26
1600397100000|2020-09-18 02:45:00|4372|4369.2|4367.8|4365|4372.5|4369.7|4367.8|4365|18
1600397400000|2020-09-18 02:50:00|4367.5|4364.7|4369|4366.2|4370.8|4368|4366.8|4364|103
1600397700000|2020-09-18 02:55:00|4369.3|4366.5|4377.1|4374.3|4377.6|4374.8|4369.3|4366.5|66
1600398000000|2020-09-18 03:00:00|4376.8|4374|4380.1|4377.3|4380.3|4377.5|4376.3|4373.5|43
1600398300000|2020-09-18 03:05:00|4380|4377.2|4382.7|4379.9|4383.8|4381|4379.6|4376.8|145
1600398600000|2020-09-18 03:10:00|4382.8|4380|4384.2|4381.4|4386.3|4383.5|4382.7|4379.9|120
1600398900000|2020-09-18 03:15:00|4384.3|4381.5|4386.3|4383.5|4386.8|4384|4381.3|4378.5|264
1600399200000|2020-09-18 03:20:00|4386.8|4384|4387|4384.2|4388|4385.2|4386|4383.2|50
1600399500000|2020-09-18 03:25:00|4386.8|4384|4387.3|4384.5|4388.8|4386|4385|4382.2|50
1600399800000|2020-09-18 03:30:00|4386.8|4384|4385.8|4383|4388.3|4385.5|4384.3|4381.5|73
1600400100000|2020-09-18 03:35:00|4385.3|4382.5|4384|4381.2|4386|4383.2|4383.4|4380.6|76
1600400400000|2020-09-18 03:40:00|4384.5|4381.7|4385|4382.2|4386|4383.2|4384|4381.2|30
1600400700000|2020-09-18 03:45:00|4385.4|4382.6|4385|4382.2|4385.5|4382.7|4384|4381.2|134
1600401000000|2020-09-18 03:50:00|4385.7|4382.9|4385|4382.2|4386|4383.2|4385|4382.2|11
1600401300000|2020-09-18 03:55:00|4384.9|4382.1|4385.5|4382.7|4386|4383.2|4384.4|4381.6|82
1600401600000|2020-09-18 04:00:00|4385.7|4382.9|4384.9|4382.1|4386|4383.2|4382.4|4379.6|49
1600401900000|2020-09-18 04:05:00|4384.5|4381.7|4384.1|4381.3|4385.1|4382.3|4383.1|4380.3|49
1600402200000|2020-09-18 04:10:00|4384.6|4381.8|4383.6|4380.8|4385.9|4383.1|4383.1|4380.3|24
1600402500000|2020-09-18 04:15:00|4384.1|4381.3|4385.9|4383.1|4386.4|4383.6|4382.1|4379.3|34
1600402800000|2020-09-18 04:20:00|4386.4|4383.6|4387.7|4384.9|4389.4|4386.6|4386.2|4383.4|30
1600403100000|2020-09-18 04:25:00|4387.4|4384.6|4386.4|4383.6|4387.9|4385.1|4385.9|4383.1|6
1600403400000|2020-09-18 04:30:00|4386.9|4384.1|4388.4|4385.6|4389.1|4386.3|4386.4|4383.6|20
1600403700000|2020-09-18 04:35:00|4388.1|4385.3|4389.1|4386.3|4390.1|4387.3|4387.9|4385.1|29
1600404000000|2020-09-18 04:40:00|4389.4|4386.6|4390.4|4387.6|4391.1|4388.3|4388.4|4385.6|32
1600404300000|2020-09-18 04:45:00|4390.1|4387.3|4392.9|4390.1|4394.1|4391.3|4389.1|4386.3|135
1600404600000|2020-09-18 04:50:00|4392.8|4390|4397.1|4394.3|4397.1|4394.3|4392.1|4389.3|235
1600404900000|2020-09-18 04:55:00|4395.6|4392.8|4396.9|4394.1|4400.8|4398|4393.9|4391.1|192
1600405200000|2020-09-18 05:00:00|4396.8|4394|4393.4|4390.6|4397.9|4395.1|4393.4|4390.6|26
1600405500000|2020-09-18 05:05:00|4393.9|4391.1|4392.1|4389.3|4397.1|4394.3|4390.5|4387.7|124
1600405800000|2020-09-18 05:10:00|4391.1|4388.3|4390.3|4387.5|4392.1|4389.3|4390|4387.2|17
1600406100000|2020-09-18 05:15:00|4390.6|4387.8|4391.1|4388.3|4392.1|4389.3|4389.5|4386.7|36
1600406400000|2020-09-18 05:20:00|4391.5|4388.7|4393|4390.2|4394.1|4391.3|4390.6|4387.8|54
1600406700000|2020-09-18 05:25:00|4392.5|4389.7|4397|4394.2|4398|4395.2|4392.5|4389.7|61
1600407000000|2020-09-18 05:30:00|4396.8|4394|4396.8|4394|4401.1|4398.3|4395.1|4392.3|685
1600407300000|2020-09-18 05:35:00|4396.5|4393.7|4389.5|4386.7|4396.5|4393.7|4389.5|4386.7|188
1600407600000|2020-09-18 05:40:00|4388.5|4385.7|4392.3|4389.5|4392.3|4389.5|4387.5|4384.7|189
1600407900000|2020-09-18 05:45:00|4392.8|4390|4390.5|4387.7|4395.8|4393|4390.5|4387.7|82
1600408200000|2020-09-18 05:50:00|4389.8|4387|4390.3|4387.5|4390.5|4387.7|4386|4383.2|105
1600408500000|2020-09-18 05:55:00|4389.8|4387|4394.3|4391.5|4394.3|4391.5|4389.8|4387|47
1600408800000|2020-09-18 06:00:00|4394|4391.2|4394.2|4391.4|4398.3|4395.5|4393.2|4390.4|363
1600409100000|2020-09-18 06:05:00|4393.8|4391|4396.4|4393.6|4396.4|4393.6|4392.3|4389.5|130
1600409400000|2020-09-18 06:10:00|4396.7|4393.9|4397.2|4394.4|4400.9|4398.1|4395.2|4392.4|420
1600409700000|2020-09-18 06:15:00|4397.4|4394.6|4395.5|4392.7|4398.9|4396.1|4394.5|4391.7|520
1600410000000|2020-09-18 06:20:00|4396.2|4393.4|4397.2|4394.4|4398.9|4396.1|4394.4|4391.6|450
1600410300000|2020-09-18 06:25:00|4396.7|4393.9|4396.5|4393.7|4402.9|4400.1|4396.2|4393.4|193
1600410600000|2020-09-18 06:30:00|4396.4|4393.6|4397.7|4394.9|4397.7|4394.9|4388.2|4385.4|260
1600410900000|2020-09-18 06:35:00|4397.2|4394.4|4403.9|4401.1|4403.9|4401.1|4396.5|4393.7|142
1600411200000|2020-09-18 06:40:00|4404.2|4401.4|4398.6|4395.8|4404.2|4401.4|4398.4|4395.6|205
1600411500000|2020-09-18 06:45:00|4398.9|4396.1|4399.2|4396.4|4401.4|4398.6|4396.4|4393.6|124
1600411800000|2020-09-18 06:50:00|4398.9|4396.1|4400.2|4397.4|4401.4|4398.6|4396.9|4394.1|130
1600412100000|2020-09-18 06:55:00|4400.4|4397.6|4402.2|4399.4|4402.4|4399.6|4399.2|4396.4|274
1600412400000|2020-09-18 07:00:00|4402.4|4399.6|4405.2|4402.4|4409.6|4406.8|4402.2|4399.4|759
1600412700000|2020-09-18 07:05:00|4405.6|4402.8|4408.2|4405.4|4414.2|4411.4|4404.9|4402.1|1174
1600413000000|2020-09-18 07:10:00|4407.9|4405.1|4404.9|4402.1|4414.3|4411.5|4404.3|4401.5|392
1600413300000|2020-09-18 07:15:00|4404.6|4401.8|4405.9|4403.1|4408.3|4405.5|4402.3|4399.5|687
1600413600000|2020-09-18 07:20:00|4405.3|4402.5|4411.6|4408.8|4412.8|4410|4405.3|4402.5|584
1600413900000|2020-09-18 07:25:00|4412.3|4409.5|4411.3|4408.5|4413.3|4410.5|4409.3|4406.5|1229
1600414200000|2020-09-18 07:30:00|4411.6|4408.8|4399.3|4396.5|4414.3|4411.5|4397.6|4394.8|1745
1600414500000|2020-09-18 07:35:00|4400.3|4397.5|4391.9|4389.1|4400.3|4397.5|4390.9|4388.1|792
1600414800000|2020-09-18 07:40:00|4392.1|4389.3|4388.6|4385.8|4395.6|4392.8|4387.3|4384.5|493
1600415100000|2020-09-18 07:45:00|4389|4386.2|4392.3|4389.5|4392.6|4389.8|4387.6|4384.8|203
1600415400000|2020-09-18 07:50:00|4392.6|4389.8|4392|4389.2|4395|4392.2|4390.3|4387.5|703
1600415700000|2020-09-18 07:55:00|4392.1|4389.3|4379.1|4376.3|4392.1|4389.3|4376.3|4373.5|933
1600416000000|2020-09-18 08:00:00|4379.8|4377|4387.6|4384.8|4389.1|4386.3|4376.6|4373.8|1381
1600416300000|2020-09-18 08:05:00|4387.3|4384.5|4376.3|4373.5|4387.6|4384.8|4376.3|4373.5|565
1600416600000|2020-09-18 08:10:00|4376|4373.2|4384.3|4381.5|4384.3|4381.5|4372.3|4369.5|1879
1600416900000|2020-09-18 08:15:00|4384|4381.2|4384.3|4381.5|4385.3|4382.5|4376.3|4373.5|1658
1600417200000|2020-09-18 08:20:00|4384|4381.2|4381.3|4378.5|4388.7|4385.9|4380.3|4377.5|2317
1600417500000|2020-09-18 08:25:00|4381.7|4378.9|4384|4381.2|4386.3|4383.5|4371|4368.2|3149
1600417800000|2020-09-18 08:30:00|4384.2|4381.4|4372.3|4369.5|4385|4382.2|4367.7|4364.9|3885
1600418100000|2020-09-18 08:35:00|4372.7|4369.9|4372.3|4369.5|4376|4373.2|4371.3|4368.5|1083
1600418400000|2020-09-18 08:40:00|4373|4370.2|4377.7|4374.9|4378|4375.2|4370.7|4367.9|2753
1600418700000|2020-09-18 08:45:00|4378|4375.2|4370.5|4367.7|4378|4375.2|4368.4|4365.6|710
1600419000000|2020-09-18 08:50:00|4370.4|4367.6|4369.7|4366.9|4371.7|4368.9|4365.4|4362.6|2265
1600419300000|2020-09-18 08:55:00|4369.4|4366.6|4364.4|4361.6|4372.4|4369.6|4364.4|4361.6|1327
1600419600000|2020-09-18 09:00:00|4365|4362.2|4372.5|4369.7|4373.4|4370.6|4365|4362.2|794
1600419900000|2020-09-18 09:05:00|4372.4|4369.6|4372.5|4369.7|4372.7|4369.9|4365.4|4362.6|615
1600420200000|2020-09-18 09:10:00|4372.2|4369.4|4379|4376.2|4379|4376.2|4370.7|4367.9|772
1600420500000|2020-09-18 09:15:00|4379.4|4376.6|4374.1|4371.3|4380.4|4377.6|4374.1|4371.3|471
1600420800000|2020-09-18 09:20:00|4373.4|4370.6|4373.7|4370.9|4374.1|4371.3|4369.6|4366.8|830
1600421100000|2020-09-18 09:25:00|4373.4|4370.6|4377.4|4374.6|4378.1|4375.3|4373.1|4370.3|251
1600421400000|2020-09-18 09:30:00|4377.6|4374.8|4380.1|4377.3|4384.1|4381.3|4377.6|4374.8|1270
1600421700000|2020-09-18 09:35:00|4379.7|4376.9|4383.1|4380.3|4383.1|4380.3|4377.1|4374.3|811
1600422000000|2020-09-18 09:40:00|4383.4|4380.6|4385.1|4382.3|4388.1|4385.3|4383.1|4380.3|1284
1600422300000|2020-09-18 09:45:00|4384.7|4381.9|4382.1|4379.3|4386.1|4383.3|4381.1|4378.3|614
1600422600000|2020-09-18 09:50:00|4383.1|4380.3|4375.1|4372.3|4383.1|4380.3|4372.4|4369.6|335
1600422900000|2020-09-18 09:55:00|4375.3|4372.5|4378.1|4375.3|4382.1|4379.3|4375.1|4372.3|246
1600423200000|2020-09-18 10:00:00|4377.8|4375|4376.8|4374|4379.8|4377|4376.1|4373.3|317
1600423500000|2020-09-18 10:05:00|4377.1|4374.3|4384.1|4381.3|4385.1|4382.3|4376.1|4373.3|322
1600423800000|2020-09-18 10:10:00|4384.4|4381.6|4386.3|4383.5|4388.4|4385.6|4384.1|4381.3|962
1600424100000|2020-09-18 10:15:00|4386.4|4383.6|4384.3|4381.5|4386.4|4383.6|4381.1|4378.3|256
1600424400000|2020-09-18 10:20:00|4384.1|4381.3|4381.1|4378.3|4391.1|4388.3|4381.1|4378.3|1049
1600424700000|2020-09-18 10:25:00|4380.8|4378|4384.1|4381.3|4384.1|4381.3|4380.8|4378|315
1600425000000|2020-09-18 10:30:00|4384|4381.2|4394.1|4391.3|4394.3|4391.5|4384|4381.2|304
1600425300000|2020-09-18 10:35:00|4394|4391.2|4390.1|4387.3|4395.1|4392.3|4390.1|4387.3|486
1600425600000|2020-09-18 10:40:00|4389.8|4387|4387.1|4384.3|4390.1|4387.3|4387.1|4384.3|263
1600425900000|2020-09-18 10:45:00|4387|4384.2|4381.1|4378.3|4387|4384.2|4378.1|4375.3|543
1600426200000|2020-09-18 10:50:00|4381.3|4378.5|4383.1|4380.3|4385.5|4382.7|4381.1|4378.3|232
1600426500000|2020-09-18 10:55:00|4382.5|4379.7|4381.7|4378.9|4383.2|4380.4|4380.2|4377.4|338
1600426800000|2020-09-18 11:00:00|4381.8|4379|4378.5|4375.7|4382.8|4380|4375.8|4373|875
1600427100000|2020-09-18 11:05:00|4378.2|4375.4|4376.2|4373.4|4379.5|4376.7|4373.2|4370.4|297
1600427400000|2020-09-18 11:10:00|4377|4374.2|4378.2|4375.4|4386.8|4384|4377|4374.2|431
1600427700000|2020-09-18 11:15:00|4378.5|4375.7|4349.2|4346.4|4378.5|4375.7|4348.2|4345.4|4291
1600428000000|2020-09-18 11:20:00|4348.9|4346.1|4339.9|4337.1|4351.7|4348.9|4335.2|4332.4|2706
1600428300000|2020-09-18 11:25:00|4340.5|4337.7|4340.5|4337.7|4348.7|4345.9|4340.2|4337.4|1403
1600428600000|2020-09-18 11:30:00|4340.9|4338.1|4343.2|4340.4|4344.5|4341.7|4336.5|4333.7|2013
1600428900000|2020-09-18 11:35:00|4343.5|4340.7|4330.5|4327.7|4344.5|4341.7|4328.9|4326.1|1074
1600429200000|2020-09-18 11:40:00|4330.4|4327.6|4339.5|4336.7|4340.2|4337.4|4328.2|4325.4|993
1600429500000|2020-09-18 11:45:00|4339.4|4336.6|4330.6|4327.8|4339.5|4336.7|4330.2|4327.4|753
1600429800000|2020-09-18 11:50:00|4331.7|4328.9|4325.6|4322.8|4331.9|4329.1|4321.6|4318.8|1610
1600430100000|2020-09-18 11:55:00|4325.2|4322.4|4333.6|4330.8|4334.2|4331.4|4322.6|4319.8|1043
1600430400000|2020-09-18 12:00:00|4333.9|4331.1|4323.6|4320.8|4336.6|4333.8|4320.1|4317.3|2649
1600430700000|2020-09-18 12:05:00|4323.2|4320.4|4319.9|4317.1|4328.6|4325.8|4318.9|4316.1|963
1600431000000|2020-09-18 12:10:00|4320.9|4318.1|4294.1|4291.3|4320.9|4318.1|4293.6|4290.8|6550
1600431300000|2020-09-18 12:15:00|4293.6|4290.8|4306.9|4304.1|4307.6|4304.8|4290.6|4287.8|2355
1600431600000|2020-09-18 12:20:00|4307.3|4304.5|4320.6|4317.8|4320.9|4318.1|4304.9|4302.1|1402
1600431900000|2020-09-18 12:25:00|4320.9|4318.1|4320.3|4317.5|4320.9|4318.1|4314|4311.2|1204
1600432200000|2020-09-18 12:30:00|4320.6|4317.8|4317.6|4314.8|4324.9|4322.1|4313.6|4310.8|1512
1600432500000|2020-09-18 12:35:00|4317.9|4315.1|4330|4327.2|4331.8|4329|4317.6|4314.8|768
1600432800000|2020-09-18 12:40:00|4330.3|4327.5|4331.6|4328.8|4336.8|4334|4328.6|4325.8|1086
1600433100000|2020-09-18 12:45:00|4331.8|4329|4331.3|4328.5|4335.6|4332.8|4329.6|4326.8|647
1600433400000|2020-09-18 12:50:00|4330.8|4328|4329|4326.2|4334.3|4331.5|4326.3|4323.5|652
1600433700000|2020-09-18 12:55:00|4328.6|4325.8|4338|4335.2|4342.7|4339.9|4326|4323.2|3091
1600434000000|2020-09-18 13:00:00|4339|4336.2|4354|4351.2|4356.3|4353.5|4337|4334.2|5381
1600434300000|2020-09-18 13:05:00|4354.4|4351.6|4348.4|4345.6|4358|4355.2|4339.4|4336.6|2299
1600434600000|2020-09-18 13:10:00|4348.2|4345.4|4361.5|4358.7|4362.7|4359.9|4347.9|4345.1|3746
1600434900000|2020-09-18 13:15:00|4361|4358.2|4353.9|4351.1|4362|4359.2|4348.7|4345.9|1898
1600435200000|2020-09-18 13:20:00|4354|4351.2|4349.5|4346.7|4356|4353.2|4346.2|4343.4|1871
1600435500000|2020-09-18 13:25:00|4349.9|4347.1|4348.7|4345.9|4356.7|4353.9|4346.4|4343.6|1055
1600435800000|2020-09-18 13:30:00|4350.2|4347.4|4372|4369.2|4374.2|4371.2|4345|4342.2|6800
1600436100000|2020-09-18 13:35:00|4372.4|4369.6|4363|4360.2|4376|4373.2|4361.2|4358.4|2182
1600436400000|2020-09-18 13:40:00|4362.4|4359.6|4366.2|4363.4|4370.9|4368.1|4361.9|4359.1|1355
1600436700000|2020-09-18 13:45:00|4366.4|4363.6|4353.1|4350.3|4367.2|4364.4|4352|4349.2|1031
1600437000000|2020-09-18 13:50:00|4352.4|4349.6|4360.7|4357.9|4360.7|4357.9|4347.1|4344.3|1008
1600437300000|2020-09-18 13:55:00|4360.4|4357.6|4367.6|4364.8|4370.4|4367.6|4356.1|4353.3|1066
1600437600000|2020-09-18 14:00:00|4367.7|4364.9|4363.9|4361.1|4371.7|4368.9|4361.2|4358.4|2411
1600437900000|2020-09-18 14:05:00|4363.7|4360.9|4374.9|4372.1|4378.4|4375.6|4358.7|4355.9|1434
1600438200000|2020-09-18 14:10:00|4375.1|4372.3|4382.2|4379.4|4384.4|4381.6|4373.6|4370.8|1322
1600438500000|2020-09-18 14:15:00|4382.4|4379.6|4382.4|4379.6|4386.1|4383.3|4379.4|4376.6|1822
1600438800000|2020-09-18 14:20:00|4381.7|4378.9|4370.8|4368|4382.4|4379.6|4369.9|4367.1|2281
1600439100000|2020-09-18 14:25:00|4370.9|4368.1|4370.4|4367.6|4374.9|4372.1|4367.8|4365|697
1600439400000|2020-09-18 14:30:00|4370.8|4368|4367.4|4364.6|4379.1|4376.3|4367.4|4364.6|623
1600439700000|2020-09-18 14:35:00|4367.1|4364.3|4371.4|4368.6|4377.1|4374.3|4366.4|4363.6|733
1600440000000|2020-09-18 14:40:00|4371.1|4368.3|4377.6|4374.8|4377.9|4375.1|4368.1|4365.3|517
1600440300000|2020-09-18 14:45:00|4377.4|4374.6|4372.1|4369.3|4378.4|4375.6|4369.1|4366.3|651
1600440600000|2020-09-18 14:50:00|4372.4|4369.6|4372.1|4369.3|4379.1|4376.3|4370.4|4367.6|664
1600440900000|2020-09-18 14:55:00|4372.9|4370.1|4380.4|4377.6|4381.5|4378.7|4372.4|4369.6|816
1600441200000|2020-09-18 15:00:00|4380.1|4377.3|4374.3|4371.5|4380.1|4377.3|4368.4|4365.6|910
1600441500000|2020-09-18 15:05:00|4374.4|4371.6|4371.8|4369|4378.4|4375.6|4370.1|4367.3|643
1600441800000|2020-09-18 15:10:00|4371.9|4369.1|4372|4369.2|4372.5|4369.7|4368|4365.2|756
1600442100000|2020-09-18 15:15:00|4371.8|4369|4369.1|4366.3|4374|4371.2|4363.3|4360.5|2364
1600442400000|2020-09-18 15:20:00|4369|4366.2|4373.8|4371|4376.8|4374|4367.7|4364.9|2329
1600442700000|2020-09-18 15:25:00|4373.7|4370.9|4368.8|4366|4373.8|4371|4364.8|4362|1971
1600443000000|2020-09-18 15:30:00|4368.5|4365.7|4369.8|4367|4374.8|4372|4365.2|4362.4|2379
1600443300000|2020-09-18 15:35:00|4369.5|4366.7|4365.3|4362.5|4373.2|4370.4|4363.2|4360.4|1375
1600443600000|2020-09-18 15:40:00|4365.2|4362.4|4361.3|4358.5|4371.8|4369|4358.8|4356|1310
1600443900000|2020-09-18 15:45:00|4361.5|4358.7|4364.8|4362|4368|4365.2|4360.5|4357.7|742
1600444200000|2020-09-18 15:50:00|4364.5|4361.7|4361.5|4358.7|4366.5|4363.7|4359.3|4356.5|482
1600444500000|2020-09-18 15:55:00|4361|4358.2|4363.5|4360.7|4366|4363.2|4359.2|4356.4|850
1600444800000|2020-09-18 16:00:00|4363.2|4360.4|4354.5|4351.7|4364.9|4362.1|4350.5|4347.7|979
1600445100000|2020-09-18 16:05:00|4354.9|4352.1|4362.9|4360.1|4364.9|4362.1|4352.5|4349.7|607
1600445400000|2020-09-18 16:10:00|4362.2|4359.4|4357.2|4354.4|4364.5|4361.7|4356.9|4354.1|492
1600445700000|2020-09-18 16:15:00|4356.9|4354.1|4352.5|4349.7|4357.2|4354.4|4346.5|4343.7|424
1600446000000|2020-09-18 16:20:00|4352.2|4349.4|4348.9|4346.1|4353.2|4350.4|4346.2|4343.4|941
1600446300000|2020-09-18 16:25:00|4348.7|4345.9|4346.9|4344.1|4351.9|4349.1|4345.9|4343.1|307
1600446600000|2020-09-18 16:30:00|4347.2|4344.4|4346.7|4343.9|4349.9|4347.1|4342.9|4340.1|321
1600446900000|2020-09-18 16:35:00|4346.9|4344.1|4349.6|4346.8|4352.2|4349.4|4345.9|4343.1|410
1600447200000|2020-09-18 16:40:00|4348.7|4345.9|4340.6|4337.8|4349.6|4346.8|4339.4|4336.6|1039
1600447500000|2020-09-18 16:45:00|4341.3|4338.5|4343.8|4341|4345.9|4343.1|4341.3|4338.5|1021
1600447800000|2020-09-18 16:50:00|4343.9|4341.1|4339.9|4337.1|4345.3|4342.5|4339.9|4337.1|1175
1600448100000|2020-09-18 16:55:00|4339.6|4336.8|4346.4|4343.6|4347.3|4344.5|4333.6|4330.8|629
1600448400000|2020-09-18 17:00:00|4346.6|4343.8|4351.3|4348.5|4353|4350.2|4344.9|4342.1|323
1600448700000|2020-09-18 17:05:00|4351|4348.2|4348.5|4345.7|4352.5|4349.7|4348.3|4345.5|227
1600449000000|2020-09-18 17:10:00|4348.6|4345.8|4346.6|4343.8|4353|4350.2|4345.3|4342.5|459
1600449300000|2020-09-18 17:15:00|4347|4344.2|4336|4333.2|4348|4345.2|4334.5|4331.7|846
1600449600000|2020-09-18 17:20:00|4336.3|4333.5|4335.3|4332.5|4340|4337.2|4334.3|4331.5|850
1600449900000|2020-09-18 17:25:00|4335.6|4332.8|4310.5|4307.7|4337.3|4334.5|4310.5|4307.7|1486
1600450200000|2020-09-18 17:30:00|4310.6|4307.8|4312.6|4309.8|4315.5|4312.7|4307.6|4304.8|989
1600450500000|2020-09-18 17:35:00|4313|4310.2|4314.2|4311.4|4314.7|4311.9|4308.3|4305.5|1591
1600450800000|2020-09-18 17:40:00|4313.8|4311|4312.3|4309.5|4314.3|4311.5|4306.7|4303.9|749
1600451100000|2020-09-18 17:45:00|4312|4309.2|4315.3|4312.5|4317.7|4314.9|4309.5|4306.7|701
1600451400000|2020-09-18 17:50:00|4315.7|4312.9|4326.7|4323.9|4326.7|4323.9|4315.7|4312.9|844
1600451700000|2020-09-18 17:55:00|4326.5|4323.7|4329.5|4326.7|4329.5|4326.7|4324|4321.2|548
1600452000000|2020-09-18 18:00:00|4329.4|4326.6|4331.4|4328.6|4331.4|4328.6|4324.4|4321.6|521
1600452300000|2020-09-18 18:05:00|4331.2|4328.4|4334.5|4331.7|4334.5|4331.7|4330|4327.2|514
1600452600000|2020-09-18 18:10:00|4334.4|4331.6|4334.4|4331.6|4335|4332.2|4330.7|4327.9|786
1600452900000|2020-09-18 18:15:00|4333.7|4330.9|4328|4325.2|4335.7|4332.9|4325.4|4322.6|1599
1600453200000|2020-09-18 18:20:00|4328.4|4325.6|4334.7|4331.9|4340|4337.2|4326.7|4323.9|1458
1600453500000|2020-09-18 18:25:00|4334.9|4332.1|4351|4348.2|4359.7|4356.9|4334.7|4331.9|6774
1600453800000|2020-09-18 18:30:00|4351.4|4348.6|4348.2|4345.4|4354|4351.2|4346.4|4343.6|2109
1600454100000|2020-09-18 18:35:00|4347.9|4345.1|4347.2|4344.4|4353.6|4350.8|4346.4|4343.6|742
1600454400000|2020-09-18 18:40:00|4346.9|4344.1|4348.1|4345.3|4349.4|4346.6|4345.8|4343|425
1600454700000|2020-09-18 18:45:00|4348.4|4345.6|4345.1|4342.3|4350.1|4347.3|4345.1|4342.3|753
1600455000000|2020-09-18 18:50:00|4345.4|4342.6|4341.1|4338.3|4348.1|4345.3|4341.1|4338.3|449
1600455300000|2020-09-18 18:55:00|4341.6|4338.8|4345.3|4342.5|4345.4|4342.6|4338.4|4335.6|363
1600455600000|2020-09-18 19:00:00|4345.4|4342.6|4344.8|4342|4347.4|4344.6|4342.4|4339.6|623
1600455900000|2020-09-18 19:05:00|4344.4|4341.6|4341.4|4338.6|4344.8|4342|4339.6|4336.8|272
1600456200000|2020-09-18 19:10:00|4340.8|4338|4336.1|4333.3|4343.8|4341|4335.4|4332.6|357
1600456500000|2020-09-18 19:15:00|4336.4|4333.6|4339.6|4336.8|4340.5|4337.7|4334.5|4331.7|292
1600456800000|2020-09-18 19:20:00|4339.5|4336.7|4342.5|4339.7|4342.5|4339.7|4338.5|4335.7|169
1600457100000|2020-09-18 19:25:00|4342.8|4340|4346|4343.2|4346.1|4343.3|4342|4339.2|283
1600457400000|2020-09-18 19:30:00|4345.6|4342.8|4345.1|4342.3|4348.5|4345.7|4342.5|4339.7|211
1600457700000|2020-09-18 19:35:00|4345.5|4342.7|4348.3|4345.5|4348.8|4346|4344.8|4342|61
1600458000000|2020-09-18 19:40:00|4348.2|4345.4|4344.6|4341.8|4348.5|4345.7|4344.1|4341.3|248
1600458300000|2020-09-18 19:45:00|4344.8|4342|4344.1|4341.3|4345.5|4342.7|4342.1|4339.3|140
1600458600000|2020-09-18 19:50:00|4343.6|4340.8|4339.8|4337|4343.8|4341|4339.8|4337|182
1600458900000|2020-09-18 19:55:00|4340.2|4337.4|4333.3|4330.5|4340.2|4337.4|4332.5|4329.7|269
1600459200000|2020-09-18 20:00:00|4333.7|4330.9|4333.8|4331|4337.8|4335|4333.5|4330.7|128
1600459500000|2020-09-18 20:05:00|4334.2|4331.4|4334.2|4331.4|4337.2|4334.4|4333.8|4331|84
1600459800000|2020-09-18 20:10:00|4334.7|4331.9|4333.8|4331|4335.3|4332.5|4332.5|4329.7|139
1600460100000|2020-09-18 20:15:00|4334.8|4332|4329.5|4326.7|4335.2|4332.4|4329.5|4326.7|248
1600460400000|2020-09-18 20:20:00|4329.8|4327|4332.5|4329.7|4333.2|4330.4|4329.5|4326.7|139
1600460700000|2020-09-18 20:25:00|4332.4|4329.6|4335.7|4332.9|4336.5|4333.7|4331.5|4328.7|85
1600461000000|2020-09-18 20:30:00|4335.9|4333.1|4333.5|4330.7|4337.4|4334.6|4333.5|4330.7|108
1600461300000|2020-09-18 20:35:00|4333.7|4330.9|4335.7|4332.9|4336.4|4333.6|4332.9|4330.1|46
1600461600000|2020-09-18 20:40:00|4335.9|4333.1|4338.7|4335.9|4339.6|4336.8|4335.9|4333.1|189
1600461900000|2020-09-18 20:45:00|4338.9|4336.1|4346.7|4343.9|4347.7|4344.9|4335.2|4332.4|348
1600462200000|2020-09-18 20:50:00|4346.4|4343.6|4347.9|4345.1|4347.9|4345.1|4341.9|4339.1|214
1600462500000|2020-09-18 20:55:00|4346.9|4344.1|4347.2|4344.4|4350.2|4347.4|4344.1|4338.7|243
1600462800000|2020-09-18 21:00:00|4347.7|4344.9|4349.2|4339.2|4349.2|4344.9|4347.7|4339.2|13
1600639200000|2020-09-20 22:00:00|4346.1|4342.1|4313.6|4310.8|4349.1|4342.9|4311.5|4308.7|651
1600639500000|2020-09-20 22:05:00|4314.2|4311.4|4319.1|4316.3|4320.6|4317.8|4311.3|4308.5|83
1600639800000|2020-09-20 22:10:00|4319|4316.2|4318.4|4315.6|4319|4316.2|4316|4313.2|21
1600640100000|2020-09-20 22:15:00|4318.5|4315.7|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|134
1600640400000|2020-09-20 22:20:00|4328.4|4325.6|4327.1|4324.3|4330.2|4327.4|4326.5|4323.7|55
1600640700000|2020-09-20 22:25:00|4326.2|4323.4|4328.2|4325.4|4328.2|4325.4|4325.7|4322.9|28
1600641000000|2020-09-20 22:30:00|4328.6|4325.8|4330.2|4327.4|4332.2|4329.4|4328.2|4325.4|68
1600641300000|2020-09-20 22:35:00|4329.5|4326.7|4325.3|4322.5|4329.6|4326.8|4324.3|4321.5|26
1600641600000|2020-09-20 22:40:00|4325.1|4322.3|4321.6|4318.8|4326.3|4323.5|4321.6|4318.8|10
1600641900000|2020-09-20 22:45:00|4320.5|4317.7|4323.4|4320.6|4323.8|4321|4320.3|4317.5|4
1600642200000|2020-09-20 22:50:00|4323.8|4321|4324.8|4322|4325.4|4322.6|4323.3|4320.5|3
1600642500000|2020-09-20 22:55:00|4325|4322.2|4325.2|4322.4|4326.1|4323.3|4324.3|4321.5|20
1600642800000|2020-09-20 23:00:00|4325.3|4322.5|4327.2|4324.4|4327.4|4324.6|4325.3|4322.5|12
1600643100000|2020-09-20 23:05:00|4327.3|4324.5|4330.2|4327.4|4332.3|4329.5|4326.3|4323.5|33
1600643400000|2020-09-20 23:10:00|4330.3|4327.5|4332.3|4329.5|4332.3|4329.5|4329.3|4326.5|37
1600643700000|2020-09-20 23:15:00|4332.7|4329.9|4336.3|4333.5|4336.3|4333.5|4332.2|4329.4|38
1600644000000|2020-09-20 23:20:00|4336.2|4333.4|4334.3|4331.5|4336.3|4333.5|4334.3|4331.5|1
1600644300000|2020-09-20 23:25:00|4334.2|4331.4|4331.3|4328.5|4334.2|4331.4|4329.8|4327|52
1600644600000|2020-09-20 23:30:00|4331.7|4328.9|4340.3|4337.5|4340.3|4337.5|4330.8|4328|16
1600644900000|2020-09-20 23:35:00|4340.7|4337.9|4340.2|4337.4|4344.3|4341.5|4339.3|4336.5|97
1600645200000|2020-09-20 23:40:00|4340.3|4337.5|4339.2|4336.4|4342|4339.2|4338.8|4336|138
1600645500000|2020-09-20 23:45:00|4338.8|4336|4340.3|4337.5|4340.8|4338|4337.2|4334.4|37
1600645800000|2020-09-20 23:50:00|4340.2|4337.4|4334.3|4331.5|4340.2|4337.4|4334.3|4331.5|19
1600646100000|2020-09-20 23:55:00|4334.5|4331.7|4333.9|4331.1|4335.3|4332.5|4333.5|4330.7|0
1600646400000|2020-09-21 00:00:00|4333.5|4330.7|4336.5|4333.7|4339|4336.2|4330.9|4328.1|45
1600646700000|2020-09-21 00:05:00|4336.4|4333.6|4326|4323.2|4336.4|4333.6|4325.9|4323.1|26
1600647000000|2020-09-21 00:10:00|4325.9|4323.1|4327|4324.2|4328.5|4325.7|4324.7|4321.9|62
1600647300000|2020-09-21 00:15:00|4327.4|4324.6|4331|4328.2|4332|4329.2|4326.4|4323.6|28
1600647600000|2020-09-21 00:20:00|4331.1|4328.3|4332.9|4330.1|4333.9|4331.1|4331.1|4328.3|25
1600647900000|2020-09-21 00:25:00|4332.8|4330|4335.9|4333.1|4338|4335.2|4332.1|4329.3|26
1600648200000|2020-09-21 00:30:00|4335.5|4332.7|4336.5|4333.7|4338|4335.2|4334.9|4332.1|18
1600648500000|2020-09-21 00:35:00|4336.4|4333.6|4338.5|4335.7|4339.5|4336.7|4334.9|4332.1|6
1600648800000|2020-09-21 00:40:00|4338|4335.2|4335.9|4333.1|4338|4335.2|4335.9|4333.1|16
1600649100000|2020-09-21 00:45:00|4336|4333.2|4335.5|4332.7|4340.4|4337.6|4333.4|4330.6|41
1600649400000|2020-09-21 00:50:00|4335.9|4333.1|4334.4|4331.6|4336.4|4333.6|4333.9|4331.1|12
1600649700000|2020-09-21 00:55:00|4334.9|4332.1|4334.8|4332|4336.4|4333.6|4333.4|4330.6|7
1600650000000|2020-09-21 01:00:00|4334.1|4331.3|4331.4|4328.6|4336.9|4334.1|4328.4|4325.6|80
1600650300000|2020-09-21 01:05:00|4330.9|4328.1|4328.9|4326.1|4331.9|4329.1|4328.8|4326|49
1600650600000|2020-09-21 01:10:00|4329.1|4326.3|4327.8|4325|4331.8|4329|4325.4|4322.6|25
1600650900000|2020-09-21 01:15:00|4328.4|4325.6|4340.2|4337.4|4340.2|4337.4|4328.1|4325.3|726
1600651200000|2020-09-21 01:20:00|4339.8|4337|4353.3|4350.5|4353.8|4351|4339.8|4337|152
1600651500000|2020-09-21 01:25:00|4353.2|4350.4|4352.1|4349.3|4355.1|4352.3|4347.1|4344.3|208
1600651800000|2020-09-21 01:30:00|4351.7|4348.9|4357.1|4354.3|4357.7|4354.9|4351.6|4348.8|53
1600652100000|2020-09-21 01:35:00|4357.3|4354.5|4357.7|4354.9|4361.7|4358.9|4357.1|4354.3|83
1600652400000|2020-09-21 01:40:00|4357.8|4355|4361.7|4358.9|4362.6|4359.8|4356.7|4353.9|49
1600652700000|2020-09-21 01:45:00|4362.1|4359.3|4358.2|4355.4|4365.1|4362.3|4357.7|4354.9|269
1600653000000|2020-09-21 01:50:00|4358.1|4355.3|4355.2|4352.4|4358.2|4355.4|4353.9|4351.1|37
1600653300000|2020-09-21 01:55:00|4354.7|4351.9|4347.2|4344.4|4357.6|4354.8|4346.6|4343.8|133
1600653600000|2020-09-21 02:00:00|4347.6|4344.8|4354.1|4351.3|4354.8|4352|4347.6|4344.8|18
1600653900000|2020-09-21 02:05:00|4353.8|4351|4355.1|4352.3|4355.8|4353|4351.1|4348.3|29
1600654200000|2020-09-21 02:10:00|4354.8|4352|4355.3|4352.5|4358.3|4355.5|4353.8|4351|26
1600654500000|2020-09-21 02:15:00|4354.9|4352.1|4359.4|4356.6|4359.4|4356.6|4354.8|4352|205
1600654800000|2020-09-21 02:20:00|4359.8|4357|4364.9|4362.1|4366.9|4364.1|4357.3|4354.5|34
1600655100000|2020-09-21 02:25:00|4364.3|4361.5|4367.3|4364.5|4368.3|4365.5|4363.9|4361.1|56
1600655400000|2020-09-21 02:30:00|4367.2|4364.4|4368.7|4365.9|4372.8|4370|4367.2|4364.4|79
1600655700000|2020-09-21 02:35:00|4368.3|4365.5|4366.3|4363.5|4369.8|4367|4365.7|4362.9|23
1600656000000|2020-09-21 02:40:00|4366.2|4363.4|4365.8|4363|4366.4|4363.6|4364.7|4361.9|20
1600656300000|2020-09-21 02:45:00|4366.3|4363.5|4362.2|4359.4|4366.3|4363.5|4361.7|4358.9|47
1600656600000|2020-09-21 02:50:00|4361.8|4359|4362.2|4359.4|4364.2|4361.4|4361.2|4358.4|41
1600656900000|2020-09-21 02:55:00|4361.3|4358.5|4359.2|4356.4|4362.3|4359.5|4359.2|4356.4|24
1600657200000|2020-09-21 03:00:00|4359.7|4356.9|4358.8|4356|4359.8|4357|4354.7|4351.9|56
1600657500000|2020-09-21 03:05:00|4358.3|4355.5|4359.8|4357|4360|4357.2|4357.4|4354.6|27
1600657800000|2020-09-21 03:10:00|4359.7|4356.9|4359.6|4356.8|4362.3|4359.5|4358.8|4356|1209
1600658100000|2020-09-21 03:15:00|4359.7|4356.9|4353.1|4350.3|4360.1|4357.3|4353|4350.2|8
1600658400000|2020-09-21 03:20:00|4353|4350.2|4367.1|4364.3|4368.7|4365.3|4353|4350.2|267
1600658700000|2020-09-21 03:25:00|4366.6|4363.8|4367.8|4365|4369.2|4366.4|4365.6|4362.8|608
1600659000000|2020-09-21 03:30:00|4367.7|4364.9|4367.3|4364.5|4368|4365.2|4366.2|4363.4|12
1600659300000|2020-09-21 03:35:00|4367.2|4364.4|4366.7|4363.9|4368|4365.2|4366.7|4363.9|9
1600659600000|2020-09-21 03:40:00|4366.2|4363.4|4362.4|4359.6|4366.2|4363.4|4362.4|4359.6|29
1600659900000|2020-09-21 03:45:00|4362.7|4359.9|4364.7|4361.9|4365.2|4362.4|4362.4|4359.6|11
1600660200000|2020-09-21 03:50:00|4364.4|4361.6|4367.3|4364.5|4367.3|4364.5|4363.7|4360.9|8
1600660500000|2020-09-21 03:55:00|4367.1|4364.3|4364.3|4361.5|4367.3|4364.5|4363.3|4360.5|7
1600660800000|2020-09-21 04:00:00|4363.8|4361|4365.3|4362.5|4366.3|4363.5|4363.3|4360.5|12
1600661100000|2020-09-21 04:05:00|4364.9|4362.1|4365.3|4362.5|4366.8|4364|4363.3|4360.5|6
1600661400000|2020-09-21 04:10:00|4365|4362.2|4362.4|4359.6|4365.4|4362.6|4362.3|4359.5|14
1600661700000|2020-09-21 04:15:00|4362.3|4359.5|4362|4359.2|4363.4|4360.6|4361.8|4359|10
1600662000000|2020-09-21 04:20:00|4361.9|4359.1|4361.8|4359|4362.8|4360|4360.8|4358|4
1600662300000|2020-09-21 04:25:00|4361.9|4359.1|4359.8|4357|4361.9|4359.1|4358.9|4356.1|3
1600662600000|2020-09-21 04:30:00|4359.9|4357.1|4360.8|4358|4360.9|4358.1|4357.8|4355|7
1600662900000|2020-09-21 04:35:00|4361.2|4358.4|4360.8|4358|4362.2|4359.4|4359.8|4357|5
1600663200000|2020-09-21 04:40:00|4361.3|4358.5|4362.9|4360.1|4362.9|4360.1|4360.9|4358.1|3
1600663500000|2020-09-21 04:45:00|4362.8|4360|4358.8|4356|4362.8|4360|4358.8|4356|4
1600663800000|2020-09-21 04:50:00|4358.7|4355.9|4350.9|4348.1|4358.7|4355.9|4349.9|4347.1|77
1600664100000|2020-09-21 04:55:00|4351.4|4348.6|4349.3|4346.5|4351.4|4348.6|4348.9|4346.1|16
1600664400000|2020-09-21 05:00:00|4349.2|4346.4|4347.2|4344.4|4350.3|4347.5|4347.2|4344.4|392
1600664700000|2020-09-21 05:05:00|4347.3|4344.5|4348.3|4345.5|4349.2|4346.4|4347.3|4344.5|37
1600665000000|2020-09-21 05:10:00|4348.2|4345.4|4345.3|4342.5|4348.3|4345.5|4345.2|4342.4|24
1600665300000|2020-09-21 05:15:00|4345.2|4342.4|4346.4|4343.6|4346.9|4344.1|4342.8|4340|56
1600665600000|2020-09-21 05:20:00|4346.5|4343.7|4341.4|4338.6|4347.9|4345.1|4341.4|4338.6|14
1600665900000|2020-09-21 05:25:00|4341.2|4338.4|4341.9|4339.1|4342.9|4340.1|4340.7|4337.9|2
1600666200000|2020-09-21 05:30:00|4340.9|4338.1|4337.9|4335.1|4344.1|4341.3|4336.2|4333.4|181
1600666500000|2020-09-21 05:35:00|4338.4|4335.6|4338.9|4336.1|4340.5|4337.7|4335.4|4332.6|37
1600666800000|2020-09-21 05:40:00|4339.3|4336.5|4339.3|4336.5|4340.3|4337.5|4336.4|4333.6|214
1600667100000|2020-09-21 05:45:00|4338.9|4336.1|4340.4|4337.6|4340.9|4338.1|4338.8|4336|10
1600667400000|2020-09-21 05:50:00|4340.3|4337.5|4341.4|4338.6|4341.9|4339.1|4340.3|4337.5|14
1600667700000|2020-09-21 05:55:00|4341.3|4338.5|4338.8|4336|4341.4|4338.6|4337.3|4334.5|52
1600668000000|2020-09-21 06:00:00|4338.9|4336.1|4338.7|4335.9|4343.9|4341.1|4335.9|4333.1|122
1600668300000|2020-09-21 06:05:00|4337.9|4335.1|4331.8|4329|4338.3|4335.5|4327.7|4324.9|109
1600668600000|2020-09-21 06:10:00|4332.8|4330|4327.8|4325|4334.3|4331.5|4327.3|4324.5|170
1600668900000|2020-09-21 06:15:00|4327.4|4324.6|4321.7|4318.9|4327.9|4325.1|4321.3|4318.5|117
1600669200000|2020-09-21 06:20:00|4321.3|4318.5|4319.4|4316.6|4321.9|4319.1|4314.3|4311.5|362
1600669500000|2020-09-21 06:25:00|4319.3|4316.5|4318.4|4315.6|4321.9|4319.1|4315.3|4312.5|82
1600669800000|2020-09-21 06:30:00|4318.6|4315.8|4320.4|4317.6|4323.3|4320.5|4318.3|4315.5|105
1600670100000|2020-09-21 06:35:00|4320.3|4317.5|4320.9|4318.1|4323.9|4321.1|4315.9|4313.1|246
1600670400000|2020-09-21 06:40:00|4321.3|4318.5|4324.1|4321.3|4324.3|4321.5|4320.9|4318.1|345
1600670700000|2020-09-21 06:45:00|4324|4321.2|4321.2|4318.4|4324.2|4321.4|4320.1|4317.3|56
1600671000000|2020-09-21 06:50:00|4321.1|4318.3|4310.2|4307.4|4322.6|4319.8|4309.7|4306.9|2308
1600671300000|2020-09-21 06:55:00|4310.3|4307.5|4306.2|4303.4|4310.8|4308|4305.7|4302.9|289
1600671600000|2020-09-21 07:00:00|4306.1|4303.3|4305.7|4302.9|4316.8|4314|4303|4300.2|1249
1600671900000|2020-09-21 07:05:00|4305.4|4302.6|4311.4|4308.6|4313.4|4310.6|4305|4302.2|424
1600672200000|2020-09-21 07:10:00|4310.7|4307.9|4302.6|4299.8|4311.7|4308.9|4299|4296.2|1069
1600672500000|2020-09-21 07:15:00|4303|4300.2|4306|4303.2|4306.5|4303.7|4299.1|4296.3|312
1600672800000|2020-09-21 07:20:00|4306.1|4303.3|4291.2|4288.4|4306.6|4303.8|4289|4286.2|987
1600673100000|2020-09-21 07:25:00|4291.1|4288.3|4304.2|4301.4|4304.2|4301.4|4290.6|4287.8|613
1600673400000|2020-09-21 07:30:00|4304|4301.2|4286.5|4283.7|4304|4301.2|4285|4282.2|621
1600673700000|2020-09-21 07:35:00|4286.1|4283.3|4275|4272.2|4286.6|4283.8|4269|4266.2|2386
1600674000000|2020-09-21 07:40:00|4274.6|4271.8|4286.5|4283.7|4286.5|4283.7|4268.3|4265.5|1840
1600674300000|2020-09-21 07:45:00|4286.6|4283.8|4280.3|4277.5|4289.9|4287.1|4280|4277.2|1155
1600674600000|2020-09-21 07:50:00|4280.6|4277.8|4272.4|4269.6|4281.3|4278.5|4270.1|4267.3|1474
1600674900000|2020-09-21 07:55:00|4272.5|4269.7|4278|4275.2|4278|4275.2|4270|4267.2|454
1600675200000|2020-09-21 08:00:00|4277.9|4275.1|4273|4270.2|4277.9|4275.1|4263|4260.2|1314
1600675500000|2020-09-21 08:05:00|4273.4|4270.6|4263|4260.2|4274|4271.2|4263|4260.2|589
1600675800000|2020-09-21 08:10:00|4263.4|4260.6|4258.4|4255.6|4265.4|4262.6|4255.8|4253|1278
1600676100000|2020-09-21 08:15:00|4258.1|4255.3|4254.1|4251.3|4260.8|4258|4253.9|4251.1|2000
1600676400000|2020-09-21 08:20:00|4253.9|4251.1|4266.1|4263.3|4266.1|4263.3|4253.4|4250.6|1953
1600676700000|2020-09-21 08:25:00|4265.6|4262.8|4262.1|4259.3|4266.1|4263.3|4256.1|4253.3|2527
1600677000000|2020-09-21 08:30:00|4263.5|4260.7|4270.1|4267.3|4270.1|4267.3|4258.8|4256|3321
1600677300000|2020-09-21 08:35:00|4270.3|4267.5|4271.5|4268.7|4278.1|4275.3|4267.8|4265|1497
1600677600000|2020-09-21 08:40:00|4271.1|4268.3|4255.5|4252.7|4271.1|4268.3|4255.1|4252.3|1105
1600677900000|2020-09-21 08:45:00|4255.1|4252.3|4255.1|4252.3|4264.5|4261.7|4249.9|4247.1|2084
1600678200000|2020-09-21 08:50:00|4255.9|4253.1|4262.9|4260.1|4264|4261.2|4250.9|4248.1|1220
1600678500000|2020-09-21 08:55:00|4262.5|4259.7|4263.6|4260.8|4265.6|4262.8|4259.9|4257.1|560
1600678800000|2020-09-21 09:00:00|4263.8|4261|4268.9|4266.1|4269.9|4267.1|4263.6|4260.8|992
1600679100000|2020-09-21 09:05:00|4268.5|4265.7|4278.1|4275.3|4281.1|4278.3|4268.3|4265.5|936
1600679400000|2020-09-21 09:10:00|4279.5|4276.7|4291|4288.2|4292.9|4290.1|4279.5|4276.7|946
1600679700000|2020-09-21 09:15:00|4291.1|4288.3|4288.9|4286.1|4297.1|4294.3|4287.1|4284.3|884
1600680000000|2020-09-21 09:20:00|4289.1|4286.3|4287.9|4285.1|4289.4|4286.6|4280.9|4278.1|748
1600680300000|2020-09-21 09:25:00|4288|4285.2|4285.5|4282.7|4290.4|4287.6|4281.9|4279.1|213
1600680600000|2020-09-21 09:30:00|4285.9|4283.1|4276.4|4273.6|4287.1|4284.3|4276.4|4273.6|504
1600680900000|2020-09-21 09:35:00|4276.9|4274.1|4281.2|4278.4|4285.5|4282.7|4275.9|4273.1|450
1600681200000|2020-09-21 09:40:00|4281.5|4278.7|4283|4280.2|4287.2|4284.4|4279.9|4277.1|109
1600681500000|2020-09-21 09:45:00|4282.9|4280.1|4275.9|4273.1|4284.9|4282.1|4273.9|4271.1|524
1600681800000|2020-09-21 09:50:00|4275.5|4272.7|4277.4|4274.6|4280.9|4278.1|4271.6|4268.8|524
1600682100000|2020-09-21 09:55:00|4277.1|4274.3|4270.9|4268.1|4277.6|4274.8|4268.7|4265.9|1003
1600682400000|2020-09-21 10:00:00|4270.3|4267.5|4275.9|4273.1|4276.2|4273.4|4269.9|4267.1|677
1600682700000|2020-09-21 10:05:00|4276.1|4273.3|4283|4280.2|4284|4281.2|4275.9|4273.1|320
1600683000000|2020-09-21 10:10:00|4282|4279.2|4269|4266.2|4284.1|4281.3|4268.8|4266|1116
1600683300000|2020-09-21 10:15:00|4268.8|4266|4262|4259.2|4269.3|4266.5|4260.7|4257.9|593
1600683600000|2020-09-21 10:20:00|4262.1|4259.3|4274|4271.2|4275|4272.2|4259.5|4256.7|345
1600683900000|2020-09-21 10:25:00|4273|4270.2|4266.6|4263.8|4274|4271.2|4266|4263.2|390
1600684200000|2020-09-21 10:30:00|4266.2|4263.4|4272.1|4269.3|4274.1|4271.3|4265.2|4262.4|182
1600684500000|2020-09-21 10:35:00|4272.2|4269.4|4270|4267.2|4274.6|4271.8|4270|4267.2|368
1600684800000|2020-09-21 10:40:00|4269.8|4267|4264.8|4262|4269.8|4267|4263.8|4261|237
1600685100000|2020-09-21 10:45:00|4264.9|4262.1|4268.8|4266|4269.4|4266.6|4263.8|4261|221
1600685400000|2020-09-21 10:50:00|4268.3|4265.5|4269|4266.2|4274|4271.2|4267.4|4264.6|734
1600685700000|2020-09-21 10:55:00|4268.6|4265.8|4274.6|4271.8|4274.6|4271.8|4268.6|4265.8|402
1600686000000|2020-09-21 11:00:00|4274.9|4272.1|4278.1|4275.3|4280.3|4277.5|4274.9|4272.1|382
1600686300000|2020-09-21 11:05:00|4278|4275.2|4279.8|4277|4285|4282.2|4277|4274.2|283
1600686600000|2020-09-21 11:10:00|4280|4277.2|4281.8|4279|4290|4287.2|4279.4|4276.6|362
1600686900000|2020-09-21 11:15:00|4281.9|4279.1|4272.8|4270|4282.9|4280.1|4271.8|4269|297
1600687200000|2020-09-21 11:20:00|4274.8|4272|4276.8|4274|4280|4277.2|4273.8|4271|595
1600687500000|2020-09-21 11:25:00|4276.9|4274.1|4274.2|4271.4|4279.3|4276.5|4270.8|4268|2051
1600687800000|2020-09-21 11:30:00|4273.7|4270.9|4273.8|4271|4278.8|4276|4270.7|4267.9|412
1600688100000|2020-09-21 11:35:00|4274.6|4271.8|4277.6|4274.8|4279.2|4276.4|4271.1|4268.3|253
1600688400000|2020-09-21 11:40:00|4276.8|4274|4282.8|4280|4282.8|4280|4275.6|4272.8|246
1600688700000|2020-09-21 11:45:00|4282.5|4279.7|4278.8|4276|4284.3|4281.5|4277.2|4274.4|270
1600689000000|2020-09-21 11:50:00|4279.6|4276.8|4274.7|4271.9|4279.8|4277|4274.2|4271.4|217
1600689300000|2020-09-21 11:55:00|4274.6|4271.8|4276.2|4273.4|4277.9|4275.1|4272.8|4270|300
1600689600000|2020-09-21 12:00:00|4275.9|4273.1|4263.6|4260.8|4277.9|4275.1|4263.1|4260.3|546
1600689900000|2020-09-21 12:05:00|4263.9|4261.1|4257.6|4254.8|4265.6|4262.8|4257.6|4254.8|605
1600690200000|2020-09-21 12:10:00|4257.9|4255.1|4260.3|4257.5|4261.6|4258.8|4255.6|4252.8|336
1600690500000|2020-09-21 12:15:00|4260.1|4257.3|4270.3|4267.5|4270.8|4268|4257.3|4254.5|383
1600690800000|2020-09-21 12:20:00|4270.6|4267.8|4263.3|4260.5|4271.8|4269|4262.3|4259.5|386
1600691100000|2020-09-21 12:25:00|4262.9|4260.1|4259.8|4257|4267.9|4265.1|4259.7|4256.9|520
1600691400000|2020-09-21 12:30:00|4260.2|4257.4|4258.1|4255.3|4270.1|4267.3|4258.1|4255.3|1604
1600691700000|2020-09-21 12:35:00|4257.7|4254.9|4258.5|4255.7|4263.1|4260.3|4253.5|4250.7|451
1600692000000|2020-09-21 12:40:00|4258.1|4255.3|4251.9|4249.1|4258.2|4255.4|4250.9|4248.1|847
1600692300000|2020-09-21 12:45:00|4252|4249.2|4252.1|4249.3|4256.1|4253.3|4251.1|4248.3|686
1600692600000|2020-09-21 12:50:00|4252.5|4249.7|4257.5|4254.7|4258.1|4255.3|4251.9|4249.1|554
1600692900000|2020-09-21 12:55:00|4258|4255.2|4270.2|4267.4|4270.5|4267.7|4258|4255.2|693
1600693200000|2020-09-21 13:00:00|4270.5|4267.7|4292.2|4289.4|4296.7|4293.9|4270.5|4267.7|2804
1600693500000|2020-09-21 13:05:00|4292.3|4289.5|4269.4|4266.6|4296.4|4293.6|4266.4|4263.6|1819
1600693800000|2020-09-21 13:10:00|4269.6|4266.8|4286.6|4283.8|4292.4|4289.6|4269.6|4266.8|1173
1600694100000|2020-09-21 13:15:00|4287.4|4284.6|4281.8|4279|4295.4|4292.6|4279.2|4276.4|1268
1600694400000|2020-09-21 13:20:00|4281.4|4278.6|4267.3|4264.5|4282.3|4279.5|4261.2|4258.4|882
1600694700000|2020-09-21 13:25:00|4267.2|4264.4|4267.7|4264.9|4273.2|4270.4|4266.4|4263.6|1261
1600695000000|2020-09-21 13:30:00|4267.3|4264.5|4259.4|4256.6|4284.8|4282|4258.4|4255.6|1378
1600695300000|2020-09-21 13:35:00|4259.8|4257|4237.9|4235.1|4263.3|4260.5|4237|4234.2|4445
1600695600000|2020-09-21 13:40:00|4237.7|4234.9|4238|4235.2|4243|4240.2|4229|4226.2|2491
1600695900000|2020-09-21 13:45:00|4238.4|4235.6|4231|4228.2|4246|4243.2|4230.8|4228|1672
1600696200000|2020-09-21 13:50:00|4231.4|4228.6|4229.8|4227|4238|4235.2|4225.8|4223|1750
1600696500000|2020-09-21 13:55:00|4229|4226.2|4231.1|4228.3|4233.6|4230.8|4225.8|4223|1333
1600696800000|2020-09-21 14:00:00|4231.4|4228.6|4230.9|4228.1|4235|4232.2|4222|4219.2|2664
1600697100000|2020-09-21 14:05:00|4231|4228.2|4218.1|4215.3|4233|4230.2|4214|4211.2|3002
1600697400000|2020-09-21 14:10:00|4218.5|4215.7|4210|4207.2|4224.2|4221.4|4209.1|4206.3|2705
1600697700000|2020-09-21 14:15:00|4209.6|4206.8|4205|4202.2|4218.6|4215.8|4204.6|4201.8|2065
1600698000000|2020-09-21 14:20:00|4204.3|4201.5|4195.3|4192.5|4207|4204.2|4189.3|4186.5|2530
1600698300000|2020-09-21 14:25:00|4195|4192.2|4194.5|4191.7|4197.9|4195.1|4184|4181.2|3144
1600698600000|2020-09-21 14:30:00|4195.3|4192.5|4182.7|4179.9|4196.3|4193.5|4175|4172.2|2673
1600698900000|2020-09-21 14:35:00|4183|4180.2|4166.3|4163.5|4184|4181.2|4163.3|4160.5|3793
1600699200000|2020-09-21 14:40:00|4166.5|4163.7|4177.9|4175.1|4188.3|4185.5|4163.3|4160.5|4851
1600699500000|2020-09-21 14:45:00|4178.3|4175.5|4184.8|4182|4188.3|4185.5|4171.8|4169|1970
1600699800000|2020-09-21 14:50:00|4184.3|4181.5|4201.3|4198.5|4206.3|4201.6|4179.7|4176.9|2742
1600700100000|2020-09-21 14:55:00|4200.7|4197.9|4186.5|4183.7|4204.3|4201.5|4186.3|4183.5|1422
1600700400000|2020-09-21 15:00:00|4186.3|4183.5|4182.3|4179.5|4186.5|4183.7|4174.3|4171.5|1794
1600700700000|2020-09-21 15:05:00|4181.4|4178.6|4194.2|4191.4|4195.3|4192.5|4177.3|4174.5|1529
1600701000000|2020-09-21 15:10:00|4194.1|4191.3|4169.2|4166.4|4194.3|4191.5|4167.7|4164.9|1627
1600701300000|2020-09-21 15:15:00|4169.1|4166.3|4152.1|4149.3|4169.1|4166.3|4144.3|4141.5|4502
1600701600000|2020-09-21 15:20:00|4152.6|4149.8|4164.3|4161.5|4166.7|4163.9|4146.2|4143.4|2602
1600701900000|2020-09-21 15:25:00|4164.8|4162|4158.6|4155.8|4172.9|4170.1|4158.3|4155.5|3412
1600702200000|2020-09-21 15:30:00|4157.6|4154.8|4142.6|4139.8|4166.3|4163.5|4140.3|4137.5|4834
1600702500000|2020-09-21 15:35:00|4143|4140.2|4145|4142.2|4153.6|4150.8|4141.3|4138.5|2090
1600702800000|2020-09-21 15:40:00|4145.3|4142.5|4158.8|4156|4164.2|4161.4|4144.3|4141.5|3555
1600703100000|2020-09-21 15:45:00|4158.7|4155.9|4174|4171.2|4178.8|4176|4152.2|4149.4|3952
1600703400000|2020-09-21 15:50:00|4174.8|4172|4181.7|4178.9|4182.9|4180.1|4171.9|4169.1|1267
1600703700000|2020-09-21 15:55:00|4182.4|4179.6|4194.8|4192|4195.4|4192.6|4182.4|4179.6|1154
1600704000000|2020-09-21 16:00:00|4195.4|4192.6|4196.7|4193.9|4198.8|4196|4187.8|4185|1897
1600704300000|2020-09-21 16:05:00|4196.3|4193.5|4200.8|4198|4203.6|4200.8|4194.2|4191.4|1513
1600704600000|2020-09-21 16:10:00|4200.6|4197.8|4186.6|4183.8|4200.6|4197.8|4185.8|4183|1090
1600704900000|2020-09-21 16:15:00|4186.2|4183.4|4184.6|4181.8|4191.8|4189|4178.2|4175|1123
1600705200000|2020-09-21 16:20:00|4184.7|4181.9|4174.6|4171.8|4184.7|4181.9|4174.6|4171.8|1400
1600705500000|2020-09-21 16:25:00|4174.2|4171.4|4176.7|4173.9|4184.6|4181.8|4174.2|4171.4|469
1600705800000|2020-09-21 16:30:00|4177.2|4174.4|4167.3|4164.5|4180|4177.2|4166.6|4163.8|1841
1600706100000|2020-09-21 16:35:00|4167.6|4164.8|4176.6|4173.8|4179.3|4176.5|4167.6|4164.8|659
1600706400000|2020-09-21 16:40:00|4176.3|4173.5|4173.2|4170.4|4182.3|4179.5|4172.2|4169.4|489
1600706700000|2020-09-21 16:45:00|4173.3|4170.5|4190|4187.2|4190|4187.2|4171.7|4168.9|859
1600707000000|2020-09-21 16:50:00|4189.7|4186.9|4189.7|4186.9|4191.7|4188.9|4182.4|4179.6|709
1600707300000|2020-09-21 16:55:00|4189.9|4187.1|4191.3|4188.5|4194.7|4191.9|4187.2|4184.4|773
1600707600000|2020-09-21 17:00:00|4192.2|4189.4|4188.8|4186|4195.9|4193.1|4178.7|4175.9|559
1600707900000|2020-09-21 17:05:00|4188.9|4186.1|4180.2|4177.4|4189.8|4187|4178.3|4175.5|284
1600708200000|2020-09-21 17:10:00|4180.3|4177.5|4174.7|4171.9|4181.8|4179|4172.8|4170|588
1600708500000|2020-09-21 17:15:00|4174.8|4172|4166.9|4164.1|4178.3|4175.5|4165.7|4162.9|717
1600708800000|2020-09-21 17:20:00|4167.3|4164.5|4169.7|4166.9|4171.7|4168.9|4164.9|4162.1|829
1600709100000|2020-09-21 17:25:00|4170.7|4167.9|4171.4|4168.6|4172.9|4170.1|4168.3|4165.5|1011
1600709400000|2020-09-21 17:30:00|4171.9|4169.1|4164.7|4161.9|4178.9|4176.1|4163.8|4161|1082
1600709700000|2020-09-21 17:35:00|4164.3|4161.5|4164.6|4161.8|4167.6|4164.8|4161.2|4158.4|651
1600710000000|2020-09-21 17:40:00|4164.2|4161.4|4164.9|4162.1|4169.6|4166.8|4163.9|4161.1|1099
1600710300000|2020-09-21 17:45:00|4164.6|4161.8|4160|4157.2|4165.1|4162.3|4160|4157.2|721
1600710600000|2020-09-21 17:50:00|4160.2|4157.4|4170.1|4167.3|4176|4173.2|4160.2|4157.4|749
1600710900000|2020-09-21 17:55:00|4170|4167.2|4171.6|4168.8|4175|4172.2|4168.1|4165.3|986
1600711200000|2020-09-21 18:00:00|4172|4169.2|4174|4171.2|4176|4173.2|4168|4165.2|1172
1600711500000|2020-09-21 18:05:00|4173.9|4171.1|4178.4|4175.6|4178.4|4175.6|4164.4|4161.6|1603
1600711800000|2020-09-21 18:10:00|4178.8|4176|4171.8|4169|4179.8|4177|4160.8|4158|2003
1600712100000|2020-09-21 18:15:00|4171.9|4169.1|4165.4|4162.6|4176.9|4174.1|4164|4161.2|877
1600712400000|2020-09-21 18:20:00|4165.6|4162.8|4170.9|4168.1|4178|4175.2|4165.6|4162.8|1578
1600712700000|2020-09-21 18:25:00|4171|4168.2|4185.2|4182.4|4205.6|4202.8|4170.9|4168.1|8873
1600713000000|2020-09-21 18:30:00|4185.4|4182.6|4187.2|4184.4|4192.2|4189.4|4181|4178.2|2012
1600713300000|2020-09-21 18:35:00|4187.7|4184.9|4181.2|4178.4|4189.2|4186.4|4180.2|4177.4|728
1600713600000|2020-09-21 18:40:00|4181.6|4178.8|4191.6|4188.8|4192.6|4189.8|4180.2|4177.4|451
1600713900000|2020-09-21 18:45:00|4191.2|4188.4|4195.6|4192.8|4198|4195.2|4189.6|4186.8|504
1600714200000|2020-09-21 18:50:00|4195.1|4192.3|4194.1|4191.3|4197|4194.2|4194|4191.2|109
1600714500000|2020-09-21 18:55:00|4194.3|4191.5|4193.6|4190.8|4197.3|4194.5|4193|4190.2|361
1600714800000|2020-09-21 19:00:00|4193.3|4190.5|4211.2|4208.4|4211.7|4208.9|4193.3|4190.5|875
1600715100000|2020-09-21 19:05:00|4211.3|4208.5|4216.3|4213.5|4216.7|4213.9|4209.7|4206.9|855
1600715400000|2020-09-21 19:10:00|4216.7|4213.9|4207.1|4204.3|4218.2|4215.4|4206.1|4203.3|816
1600715700000|2020-09-21 19:15:00|4205.1|4202.3|4210.1|4207.3|4213.1|4210.3|4205.1|4202.3|263
1600716000000|2020-09-21 19:20:00|4210.3|4207.5|4208.7|4205.9|4211.7|4208.9|4206.7|4203.9|120
1600716300000|2020-09-21 19:25:00|4208.6|4205.8|4207.7|4204.9|4208.7|4205.9|4204.7|4201.9|183
1600716600000|2020-09-21 19:30:00|4208.1|4205.3|4210.1|4207.3|4210.6|4207.8|4206.6|4203.8|374
1600716900000|2020-09-21 19:35:00|4210.2|4207.4|4210.3|4207.5|4214.3|4211.5|4209.3|4206.5|190
1600717200000|2020-09-21 19:40:00|4210.7|4207.9|4209.2|4206.4|4212.2|4209.4|4207.1|4204.3|101
1600717500000|2020-09-21 19:45:00|4209.3|4206.5|4207.2|4204.4|4211.3|4208.5|4205.2|4202.4|42
1600717800000|2020-09-21 19:50:00|4206.7|4203.9|4213.3|4210.5|4214.2|4211.4|4206.7|4203.9|124
1600718100000|2020-09-21 19:55:00|4214.1|4211.3|4221.1|4218.3|4221.1|4218.3|4214.1|4211.3|385
1600718400000|2020-09-21 20:00:00|4220.7|4217.9|4216.1|4213.3|4220.7|4217.9|4214.7|4211.9|157
1600718700000|2020-09-21 20:05:00|4215.3|4212.5|4220.7|4217.9|4221.1|4218.3|4215.1|4212.3|215
1600719000000|2020-09-21 20:10:00|4220.3|4217.5|4220.1|4217.3|4222.1|4219.3|4218.6|4215.8|337
1600719300000|2020-09-21 20:15:00|4220.6|4217.8|4218.7|4215.9|4220.7|4217.9|4218.1|4215.3|48
1600719600000|2020-09-21 20:20:00|4219.2|4216.4|4218.6|4215.8|4219.7|4216.9|4218.1|4215.3|343
1600719900000|2020-09-21 20:25:00|4218.7|4215.9|4218.7|4215.9|4219.1|4216.3|4218.2|4215.4|2
1600720200000|2020-09-21 20:30:00|4219.7|4216.9|4215.6|4212.8|4220.5|4217.7|4214.1|4211.3|207
1600720500000|2020-09-21 20:35:00|4215.5|4212.7|4213.7|4210.9|4215.6|4212.8|4212|4209.2|137
1600720800000|2020-09-21 20:40:00|4214.2|4211.4|4221.4|4218.6|4222.4|4219.6|4214.2|4211.4|441
1600721100000|2020-09-21 20:45:00|4221.8|4219|4212.2|4209.4|4224.8|4222|4211.8|4209|254
1600721400000|2020-09-21 20:50:00|4211.8|4209|4216.2|4213.4|4216.8|4214|4210.2|4207.4|153
1600721700000|2020-09-21 20:55:00|4215.7|4212.9|4214.4|4210.4|4219.4|4216.6|4212.8|4210|162
1600722000000|2020-09-21 21:00:00|4216.9|4206.9|4213.9|4211.1|4216.9|4211.1|4209.9|4203.7|10
1600722300000|2020-09-21 21:05:00|4215.8|4213|4217|4213|4217|4213|4215.8|4213|2
1600722600000|2020-09-21 21:10:00|4216.9|4214.1|4216.9|4214.1|4216.9|4214.1|4216.9|4214.1|0
1600722900000|2020-09-21 21:15:00|4219.5|4209.5|4219.5|4209.5|4219.9|4214.1|4216.1|4209|0
1600723200000|2020-09-21 21:20:00|4219|4209|4219.5|4209.5|4219.9|4214.1|4216.1|4209|0
1600723500000|2020-09-21 21:25:00|4219.4|4209.4|4217.4|4207.4|4219.9|4213|4217|4207.4|0
1600723800000|2020-09-21 21:30:00|4218.4|4208.4|4218.9|4208.9|4218.9|4208.9|4218.4|4208.4|0
1600724100000|2020-09-21 21:35:00|4219|4209|4219|4209|4219|4209|4219|4209|0
1600724700000|2020-09-21 21:45:00|4215.8|4211.8|4214.3|4211.5|4215.8|4211.8|4214.3|4211|0
1600725300000|2020-09-21 21:55:00|4213.8|4211|4210.9|4208.1|4216|4211|4210.9|4204.1|46
1600732800000|2020-09-22 00:00:00|4220.6|4216.6|4224|4221.2|4227.4|4224.6|4216.9|4214.1|132
1600733100000|2020-09-22 00:05:00|4222.5|4219.7|4226.4|4223.6|4226.9|4224.1|4222.4|4219.6|105
1600733400000|2020-09-22 00:10:00|4226.2|4223.4|4224.6|4221.8|4230|4227.2|4223.5|4220.7|96
1600733700000|2020-09-22 00:15:00|4224.5|4221.7|4223.1|4220.3|4225.6|4222.8|4221.1|4218.3|26
1600734000000|2020-09-22 00:20:00|4223.5|4220.7|4219.6|4216.8|4223.5|4220.7|4219.5|4216.7|30
1600734300000|2020-09-22 00:25:00|4219|4216.2|4220.6|4217.8|4221.1|4218.3|4218|4215.2|16
1600734600000|2020-09-22 00:30:00|4221|4218.2|4207|4204.2|4221.5|4218.7|4206.4|4203.6|102
1600734900000|2020-09-22 00:35:00|4206.5|4203.7|4216.6|4213.8|4216.6|4213.8|4206.4|4203.6|53
1600735200000|2020-09-22 00:40:00|4217|4214.2|4214.5|4211.7|4217|4214.2|4210.9|4208.1|13
1600735500000|2020-09-22 00:45:00|4214.9|4212.1|4216.2|4213.4|4217.5|4214.7|4210.5|4207.7|42
1600735800000|2020-09-22 00:50:00|4216.5|4213.7|4221.6|4218.8|4221.6|4218.8|4214|4211.2|16
1600736100000|2020-09-22 00:55:00|4221.1|4218.3|4218.6|4215.8|4221.9|4219.1|4216.6|4213.8|11
1600736400000|2020-09-22 01:00:00|4218.4|4215.6|4222.6|4219.8|4225.7|4222.9|4210.4|4207.6|169
1600736700000|2020-09-22 01:05:00|4222.2|4219.4|4219.5|4216.7|4222.6|4219.8|4216.5|4213.7|27
1600737000000|2020-09-22 01:10:00|4219.1|4216.3|4206.5|4203.7|4219.7|4216.9|4206.5|4203.7|209
1600737300000|2020-09-22 01:15:00|4206.7|4203.9|4198.7|4195.9|4207.1|4204.3|4197.1|4194.3|178
1600737600000|2020-09-22 01:20:00|4198.6|4195.8|4195.2|4192.4|4200.1|4197.3|4193.7|4190.9|203
1600737900000|2020-09-22 01:25:00|4196.1|4193.3|4201.1|4198.3|4204.7|4201.9|4194.6|4191.8|32
1600738200000|2020-09-22 01:30:00|4200.7|4197.9|4208.1|4205.3|4209.1|4206.3|4197.1|4194.3|21
1600738500000|2020-09-22 01:35:00|4208.2|4205.4|4214.1|4211.3|4216.1|4213.3|4207.2|4204.4|42
1600738800000|2020-09-22 01:40:00|4214|4211.2|4209.5|4206.7|4214|4211.2|4207.6|4204.8|42
1600739100000|2020-09-22 01:45:00|4208.6|4205.8|4210.2|4207.4|4212.1|4209.3|4207.5|4204.7|106
1600739400000|2020-09-22 01:50:00|4210.1|4207.3|4208.6|4205.8|4212.2|4209.4|4206.7|4203.9|14
1600739700000|2020-09-22 01:55:00|4208.7|4205.9|4204.7|4201.9|4212|4208.7|4203.7|4200.8|147
1600740000000|2020-09-22 02:00:00|4205.1|4202.3|4214.2|4211.4|4215.2|4212.4|4204.1|4201.3|35
1600740300000|2020-09-22 02:05:00|4214.7|4211.9|4210.7|4207.9|4214.7|4211.9|4210.6|4207.8|12
1600740600000|2020-09-22 02:10:00|4211.1|4208.3|4200.6|4197.8|4211.7|4208.9|4200.5|4197.7|51
1600740900000|2020-09-22 02:15:00|4200.5|4197.7|4195.6|4192.8|4201.1|4198.3|4194.8|4192|12
1600741200000|2020-09-22 02:20:00|4195.3|4192.5|4199.5|4196.7|4199.7|4196.9|4195.3|4192.5|31
1600741500000|2020-09-22 02:25:00|4199.2|4196.4|4195.8|4193|4202.3|4199.5|4195.8|4193|96
1600741800000|2020-09-22 02:30:00|4195.9|4193.1|4199.5|4196.7|4202.4|4199.6|4195.8|4193|51
1600742100000|2020-09-22 02:35:00|4199.4|4196.6|4199.4|4196.6|4201.9|4199.1|4198|4195.2|8
1600742400000|2020-09-22 02:40:00|4198.9|4196.1|4205.5|4202.7|4206|4203.2|4198.4|4195.6|25
1600742700000|2020-09-22 02:45:00|4205.4|4202.6|4205|4202.2|4206|4203.2|4202.5|4199.7|20
1600743000000|2020-09-22 02:50:00|4206|4203.2|4200|4197.2|4207|4204.2|4200|4197.2|25
1600743300000|2020-09-22 02:55:00|4200.9|4198.1|4201.5|4198.7|4202|4199.2|4198|4195.2|33
1600743600000|2020-09-22 03:00:00|4201.6|4198.8|4195|4192.2|4203|4200.2|4194|4191.2|57
1600743900000|2020-09-22 03:05:00|4194.9|4192.1|4196|4193.2|4199|4196.2|4194|4191.2|78
1600744200000|2020-09-22 03:10:00|4195.5|4192.7|4193|4190.2|4196|4193.2|4192|4189.2|41
1600744500000|2020-09-22 03:15:00|4194|4191.2|4198|4195.2|4198.5|4195.7|4194|4191.2|38
1600744800000|2020-09-22 03:20:00|4198.5|4195.7|4204|4201.2|4205|4202.2|4197.9|4195.1|14
1600745100000|2020-09-22 03:25:00|4204.5|4201.7|4205|4202.2|4206|4203.2|4203|4200.2|19
1600745400000|2020-09-22 03:30:00|4205.4|4202.6|4203.1|4200.3|4205.4|4202.6|4201|4198.2|19
1600745700000|2020-09-22 03:35:00|4202.9|4200.1|4208.1|4205.3|4209.1|4206.3|4202.9|4200.1|10
1600746000000|2020-09-22 03:40:00|4208|4205.2|4206.1|4203.3|4209.1|4206.3|4206.1|4203.3|15
1600746300000|2020-09-22 03:45:00|4207.1|4204.3|4206.1|4203.3|4207.6|4204.8|4204.1|4201.3|2
1600746600000|2020-09-22 03:50:00|4205.5|4202.7|4203.1|4200.3|4206.1|4203.3|4202.5|4199.7|7
1600746900000|2020-09-22 03:55:00|4203.3|4200.5|4200.1|4197.3|4205.6|4202.8|4200|4197.2|33
1600747200000|2020-09-22 04:00:00|4199.9|4197.1|4198.5|4195.7|4199.9|4197.1|4197|4194.2|10
1600747500000|2020-09-22 04:05:00|4198.1|4195.3|4201.1|4198.3|4201.1|4198.3|4198.1|4195.3|10
1600747800000|2020-09-22 04:10:00|4200.6|4197.8|4200.1|4197.3|4204|4201.2|4200|4197.2|56
1600748100000|2020-09-22 04:15:00|4199.6|4196.8|4200.1|4197.3|4200.1|4197.3|4197.6|4194.8|8
1600748400000|2020-09-22 04:20:00|4200|4197.2|4199.1|4196.3|4200.1|4197.3|4198.6|4195.8|7
1600748700000|2020-09-22 04:25:00|4199|4196.2|4200.5|4197.7|4201|4198.2|4197.9|4195.1|9
1600749000000|2020-09-22 04:30:00|4200.1|4197.3|4205|4202.2|4205.5|4202.7|4200.1|4197.3|15
1600749300000|2020-09-22 04:35:00|4204.9|4202.1|4204|4201.2|4205.5|4202.7|4203.9|4201.1|15
1600749600000|2020-09-22 04:40:00|4203.9|4201.1|4202.9|4200.1|4204|4201.2|4202|4199.2|16
1600749900000|2020-09-22 04:45:00|4202.5|4199.7|4200|4197.2|4202.5|4199.7|4199.1|4196.3|12
1600750200000|2020-09-22 04:50:00|4199.9|4197.1|4200|4197.2|4201|4198.2|4197.9|4195.1|8
1600750500000|2020-09-22 04:55:00|4199.9|4197.1|4200.1|4197.3|4201|4198.2|4198|4195.2|2
1600750800000|2020-09-22 05:00:00|4200|4197.2|4191.9|4189.1|4200|4197.2|4191.9|4189.1|80
1600751100000|2020-09-22 05:05:00|4192|4189.2|4191.4|4188.6|4192.2|4189.4|4190.9|4188.1|58
1600751400000|2020-09-22 05:10:00|4191.1|4188.3|4192|4189.2|4192.9|4190.1|4190.9|4188.1|7
1600751700000|2020-09-22 05:15:00|4191.6|4188.8|4176.1|4173.3|4191.6|4188.8|4175.3|4172.5|335
1600752000000|2020-09-22 05:20:00|4176|4173.2|4174.1|4171.3|4176|4173.2|4170.6|4167.8|65
1600752300000|2020-09-22 05:25:00|4174|4171.2|4174.5|4171.7|4175.2|4172.4|4171|4168.2|38
1600752600000|2020-09-22 05:30:00|4174.6|4171.8|4173.6|4170.8|4177.6|4174.8|4172|4169.2|77
1600752900000|2020-09-22 05:35:00|4174.1|4171.3|4173|4170.2|4176.6|4173.8|4172|4169.2|21
1600753200000|2020-09-22 05:40:00|4173.1|4170.3|4175.1|4172.3|4178|4175.2|4173.1|4170.3|36
1600753500000|2020-09-22 05:45:00|4175|4172.2|4178.1|4175.3|4180.2|4177.4|4174.1|4171.3|57
1600753800000|2020-09-22 05:50:00|4178.2|4175.4|4180|4177.2|4182.2|4179.4|4177.6|4174.8|50
1600754100000|2020-09-22 05:55:00|4179.6|4176.8|4175.1|4172.3|4182.1|4177.3|4175.1|4172.1|332
1600754400000|2020-09-22 06:00:00|4175.6|4172.8|4187.2|4184.4|4189.6|4186.8|4175.6|4172.8|129
1600754700000|2020-09-22 06:05:00|4187.1|4184.3|4184|4181.2|4187.2|4184.4|4181|4178.2|72
1600755000000|2020-09-22 06:10:00|4183.5|4180.7|4184.6|4181.8|4187.1|4184.3|4181|4178.2|60
1600755300000|2020-09-22 06:15:00|4185|4182.2|4175.6|4172.8|4185.6|4182.8|4174|4171.2|183
1600755600000|2020-09-22 06:20:00|4175.2|4172.4|4176.1|4173.3|4179.6|4176.8|4172.6|4169.8|83
1600755900000|2020-09-22 06:25:00|4176|4173.2|4188.1|4185.3|4195.6|4192.8|4175|4172.2|296
1600756200000|2020-09-22 06:30:00|4188|4185.2|4191.6|4188.8|4195.6|4192.8|4186|4183.2|233
1600756500000|2020-09-22 06:35:00|4191.5|4188.7|4177|4174.2|4193.1|4190.3|4177|4174.2|302
1600756800000|2020-09-22 06:40:00|4177.2|4174.4|4176.1|4173.3|4180.4|4177.6|4173.3|4170.5|400
1600757100000|2020-09-22 06:45:00|4175.6|4172.8|4176.7|4173.9|4179.1|4176.3|4169.1|4166.3|471
1600757400000|2020-09-22 06:50:00|4177.1|4174.3|4180.3|4177.5|4184.1|4181.3|4176.4|4173.6|392
1600757700000|2020-09-22 06:55:00|4181.1|4178.3|4185.1|4182.3|4187.7|4184.9|4180.2|4177.4|344
1600758000000|2020-09-22 07:00:00|4184.7|4181.9|4202.1|4199.3|4205.1|4202.3|4177.1|4174.3|1293
1600758300000|2020-09-22 07:05:00|4202|4199.2|4196.3|4193.5|4203.1|4200.3|4193.1|4190.3|435
1600758600000|2020-09-22 07:10:00|4196.2|4193.4|4193.1|4190.3|4197.1|4194.3|4189|4186.2|148
1600758900000|2020-09-22 07:15:00|4193.5|4190.7|4189|4186.2|4197.1|4194.3|4185.5|4182.7|263
1600759200000|2020-09-22 07:20:00|4188.1|4185.3|4196.2|4193.4|4200.1|4197.3|4186.1|4183.3|714
1600759500000|2020-09-22 07:25:00|4195.3|4192.5|4196.2|4193.4|4197.3|4194.5|4189.3|4186.5|941
1600759800000|2020-09-22 07:30:00|4196.6|4193.8|4188.1|4185.3|4205.7|4202.9|4184.7|4181.9|504
1600760100000|2020-09-22 07:35:00|4188.2|4185.4|4193.1|4190.3|4196.1|4193.3|4188.1|4185.3|280
1600760400000|2020-09-22 07:40:00|4193.6|4190.8|4188.1|4185.3|4196.1|4193.3|4188.1|4185.3|456
1600760700000|2020-09-22 07:45:00|4188.2|4185.4|4190.1|4187.3|4196.3|4193.5|4188.1|4185.3|3413
1600761000000|2020-09-22 07:50:00|4190.2|4187.4|4193.9|4191.1|4195.5|4192.7|4189.7|4186.9|3617
1600761300000|2020-09-22 07:55:00|4194|4191.2|4203.7|4200.9|4204.7|4201.9|4194|4191.2|1354
1600761600000|2020-09-22 08:00:00|4203.3|4200.5|4210.4|4207.6|4213.7|4210.9|4203.3|4200.5|1981
1600761900000|2020-09-22 08:05:00|4209.9|4207.1|4215.2|4212.4|4217.2|4214.4|4207.9|4205.1|619
1600762200000|2020-09-22 08:10:00|4215.5|4212.7|4217.1|4214.3|4219.9|4217.1|4212.5|4209.7|682
1600762500000|2020-09-22 08:15:00|4216.9|4214.1|4212|4209.2|4222.6|4219.8|4211|4208.2|877
1600762800000|2020-09-22 08:20:00|4212.1|4209.3|4207|4204.2|4213|4210.2|4207|4204.2|309
1600763100000|2020-09-22 08:25:00|4206.6|4203.8|4211.8|4209|4213.8|4211|4203|4200.2|3526
1600763400000|2020-09-22 08:30:00|4211.4|4208.6|4207.8|4205|4211.4|4208.6|4204|4201.2|3236
1600763700000|2020-09-22 08:35:00|4207.4|4204.6|4210.8|4208|4219|4216.2|4206.8|4204|1100
1600764000000|2020-09-22 08:40:00|4211|4208.2|4214.8|4212|4217.9|4215.1|4208.8|4206|649
1600764300000|2020-09-22 08:45:00|4214.7|4211.9|4216|4213.2|4218|4215.2|4212.9|4210.1|389
1600764600000|2020-09-22 08:50:00|4216.2|4213.4|4226.4|4223.6|4229|4226.2|4216.2|4213.4|1443
1600764900000|2020-09-22 08:55:00|4225.6|4222.8|4235|4232.2|4235.2|4232.4|4225.6|4222.8|1003
1600765200000|2020-09-22 09:00:00|4235.1|4232.3|4231.2|4228.4|4235.2|4232.4|4225.2|4222.4|1889
1600765500000|2020-09-22 09:05:00|4231.1|4228.3|4225.2|4222.4|4232.6|4229.8|4222.2|4219.4|609
1600765800000|2020-09-22 09:10:00|4225.4|4222.6|4244.4|4241.6|4248.4|4245.6|4225.2|4222.4|4548
1600766100000|2020-09-22 09:15:00|4244.2|4241.4|4245.3|4242.5|4253.4|4250.6|4243.4|4240.6|1168
1600766400000|2020-09-22 09:20:00|4245.2|4242.4|4261.8|4259|4261.8|4259|4243.4|4240.6|1221
1600766700000|2020-09-22 09:25:00|4261.2|4258.4|4249.4|4246.6|4261.3|4258.5|4247.3|4244.5|1017
1600767000000|2020-09-22 09:30:00|4249.2|4246.4|4237.3|4234.5|4249.4|4246.6|4236.5|4233.7|906
1600767300000|2020-09-22 09:35:00|4237.5|4234.7|4243.4|4240.6|4244.2|4241.4|4237.5|4234.7|384
1600767600000|2020-09-22 09:40:00|4243.5|4240.7|4249.4|4246.6|4249.5|4246.7|4243|4240.2|773
1600767900000|2020-09-22 09:45:00|4249.3|4246.5|4247.5|4244.7|4249.3|4246.5|4244.5|4241.7|1410
1600768200000|2020-09-22 09:50:00|4247.6|4244.8|4242.5|4239.7|4250.5|4247.7|4241.6|4238.8|296
1600768500000|2020-09-22 09:55:00|4241.5|4238.7|4243.5|4240.7|4243.6|4240.8|4236.9|4234.1|2323
1600768800000|2020-09-22 10:00:00|4243.6|4240.8|4252|4249.2|4252.1|4249.3|4243.6|4240.8|3680
1600769100000|2020-09-22 10:05:00|4251.9|4249.1|4238.1|4235.3|4252|4249.2|4237.9|4235.1|1249
1600769400000|2020-09-22 10:10:00|4238.5|4235.7|4239.4|4236.6|4242.9|4240.1|4237.9|4235.1|212
1600769700000|2020-09-22 10:15:00|4239.3|4236.5|4231.9|4229.1|4241.9|4239.1|4231.8|4229|1134
1600770000000|2020-09-22 10:20:00|4232.3|4229.5|4229.9|4227.1|4237|4234.2|4229.9|4227.1|405
1600770300000|2020-09-22 10:25:00|4230|4227.2|4235.9|4233.1|4236.9|4234.1|4229.9|4227.1|883
1600770600000|2020-09-22 10:30:00|4235.8|4233|4240.1|4237.3|4240.3|4237.5|4235.4|4232.6|2800
1600770900000|2020-09-22 10:35:00|4240.2|4237.4|4235.2|4232.4|4242.1|4239.3|4234.7|4231.9|486
1600771200000|2020-09-22 10:40:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|414
1600771500000|2020-09-22 10:45:00|4233.3|4230.5|4220.2|4217.4|4233.3|4230.5|4219.2|4216.4|951
1600771800000|2020-09-22 10:50:00|4220.3|4217.5|4225.9|4223.1|4225.9|4223.1|4218.4|4215.6|391
1600772100000|2020-09-22 10:55:00|4226.3|4223.5|4227.2|4224.4|4230.8|4228|4225.4|4222.6|2214
1600772400000|2020-09-22 11:00:00|4227.3|4224.5|4229.1|4226.3|4229.2|4226.4|4222.2|4219.4|610
1600772700000|2020-09-22 11:05:00|4229.2|4226.4|4230|4227.2|4232.2|4229.4|4227.2|4224.4|362
1600773000000|2020-09-22 11:10:00|4230.2|4227.4|4224.2|4221.4|4230.2|4227.4|4220.2|4217.4|629
1600773300000|2020-09-22 11:15:00|4225.2|4222.4|4238.2|4235.4|4238.2|4235.4|4225.2|4222.4|454
1600773600000|2020-09-22 11:20:00|4238.6|4235.8|4237.4|4234.6|4240.4|4237.6|4236.4|4233.6|513
1600773900000|2020-09-22 11:25:00|4238.2|4235.4|4243.2|4240.4|4244.2|4241.4|4237.2|4234.4|479
1600774200000|2020-09-22 11:30:00|4243.3|4240.5|4240.2|4237.4|4245.4|4242.6|4240.2|4237.4|399
1600774500000|2020-09-22 11:35:00|4240.8|4238|4234.2|4231.4|4242.6|4239.8|4234.2|4231.4|363
1600774800000|2020-09-22 11:40:00|4234.7|4231.9|4230.2|4227.4|4236.2|4233.4|4228.7|4225.9|411
1600775100000|2020-09-22 11:45:00|4230.1|4227.3|4214.2|4211.4|4232.2|4229.4|4212.2|4209.4|1272
1600775400000|2020-09-22 11:50:00|4213.1|4210.3|4204.2|4201.4|4220.7|4217.9|4203|4200.2|991
1600775700000|2020-09-22 11:55:00|4204.6|4201.8|4204.2|4201.4|4211.2|4208.4|4202.1|4199.3|1330
1600776000000|2020-09-22 12:00:00|4204.1|4201.3|4196.8|4194|4209.2|4206.4|4189.2|4186.4|1233
1600776300000|2020-09-22 12:05:00|4197.2|4194.4|4200.7|4197.9|4200.7|4197.9|4190.1|4187.3|822
1600776600000|2020-09-22 12:10:00|4201.2|4198.4|4202.3|4199.5|4203|4200.2|4199.2|4196.4|834
1600776900000|2020-09-22 12:15:00|4202.4|4199.6|4193.6|4190.8|4203|4200.2|4193.1|4190.3|614
1600777200000|2020-09-22 12:20:00|4193.2|4190.4|4192.1|4189.3|4194.2|4191.4|4189|4186.2|423
1600777500000|2020-09-22 12:25:00|4192|4189.2|4205.2|4202.4|4205.2|4202.4|4191.2|4188.4|376
1600777800000|2020-09-22 12:30:00|4205.6|4202.8|4218.3|4215.5|4220.3|4217.5|4205|4202.2|819
1600778100000|2020-09-22 12:35:00|4218.8|4216|4219.3|4216.5|4220.3|4217.5|4215.1|4212.3|1054
1600778400000|2020-09-22 12:40:00|4218.7|4215.9|4227.3|4224.5|4227.5|4224.7|4218.7|4215.9|1151
1600778700000|2020-09-22 12:45:00|4227.9|4225.1|4222.2|4219.4|4229.3|4226.5|4220.8|4218|474
1600779000000|2020-09-22 12:50:00|4222.3|4219.5|4215.3|4212.5|4227.3|4224.5|4215.1|4212.3|1636
1600779300000|2020-09-22 12:55:00|4216.1|4213.3|4224.3|4221.5|4225.3|4222.5|4216.1|4213.3|463
1600779600000|2020-09-22 13:00:00|4224.2|4221.4|4232.1|4229.3|4233.3|4230.5|4218.1|4215.3|1094
1600779900000|2020-09-22 13:05:00|4231.7|4228.9|4235.7|4232.9|4238.3|4235.5|4228.7|4225.9|1639
1600780200000|2020-09-22 13:10:00|4236.2|4233.4|4242.3|4239.5|4244.3|4241.5|4236.2|4233.4|914
1600780500000|2020-09-22 13:15:00|4243.3|4240.5|4232.3|4229.5|4245.3|4242.5|4229.3|4226.5|677
1600780800000|2020-09-22 13:20:00|4232.2|4229.4|4227.3|4224.5|4232.3|4229.5|4223.7|4220.9|964
1600781100000|2020-09-22 13:25:00|4227.7|4224.9|4236.1|4233.3|4237.7|4234.9|4224.1|4221.3|548
1600781400000|2020-09-22 13:30:00|4236.2|4233.4|4248.1|4245.3|4249.3|4246.5|4227.3|4224.5|1439
1600781700000|2020-09-22 13:35:00|4247.7|4244.9|4251.8|4249|4251.9|4249.1|4241.3|4238.5|3676
1600782000000|2020-09-22 13:40:00|4251.4|4248.6|4237.3|4234.5|4257.3|4254.5|4236.3|4233.5|4695
1600782300000|2020-09-22 13:45:00|4237.4|4234.6|4219.7|4216.9|4239.4|4236.6|4218.3|4215.5|1568
1600782600000|2020-09-22 13:50:00|4219.3|4216.5|4206.3|4203.5|4220.3|4217.5|4205.2|4202.4|1214
1600782900000|2020-09-22 13:55:00|4206.2|4203.4|4206.9|4204.1|4209.3|4206.5|4202.3|4199.5|1314
1600783200000|2020-09-22 14:00:00|4206.3|4203.5|4207.7|4204.9|4211.7|4208.9|4201.7|4198.9|1883
1600783500000|2020-09-22 14:05:00|4208.9|4206.1|4223|4220.2|4224.6|4221.8|4198.4|4195.6|2499
1600783800000|2020-09-22 14:10:00|4222.4|4219.6|4226.6|4223.8|4227.7|4224.9|4218.6|4215.8|2417
1600784100000|2020-09-22 14:15:00|4226.8|4224|4236.6|4233.8|4237.2|4234.4|4220.6|4217.8|1231
1600784400000|2020-09-22 14:20:00|4236.7|4233.9|4229.5|4226.7|4239.6|4236.8|4228.8|4226|2288
1600784700000|2020-09-22 14:25:00|4229.6|4226.8|4229.6|4226.8|4230.6|4227.8|4219.6|4216.8|958
1600785000000|2020-09-22 14:30:00|4229.7|4226.9|4233.8|4231|4240.8|4238|4229.7|4226.9|1151
1600785300000|2020-09-22 14:35:00|4234.2|4231.4|4236.2|4233.4|4240.3|4237.5|4226.8|4224|779
1600785600000|2020-09-22 14:40:00|4236.3|4233.5|4210.6|4207.8|4236.8|4234|4209.8|4207|1356
1600785900000|2020-09-22 14:45:00|4210.4|4207.6|4205.4|4202.6|4210.8|4208|4202.8|4200|2021
1600786200000|2020-09-22 14:50:00|4205.5|4202.7|4205.6|4202.8|4213.6|4210.8|4203.6|4200.8|993
1600786500000|2020-09-22 14:55:00|4206|4203.2|4193.6|4190.8|4208.1|4205.3|4193.6|4190.8|1626
1600786800000|2020-09-22 15:00:00|4194|4191.2|4195.6|4192.8|4199.7|4196.9|4192.5|4189.7|1686
1600787100000|2020-09-22 15:05:00|4195.2|4192.4|4201.7|4198.9|4205.8|4203|4194.6|4191.8|1076
1600787400000|2020-09-22 15:10:00|4201.3|4198.5|4206|4203.2|4213.8|4211|4201.2|4198.4|2627
1600787700000|2020-09-22 15:15:00|4205.6|4202.8|4214|4211.2|4216.6|4213.8|4205|4202.2|860
1600788000000|2020-09-22 15:20:00|4214.4|4211.6|4219.6|4216.8|4223|4220.2|4210.6|4207.8|1824
1600788300000|2020-09-22 15:25:00|4219.4|4216.6|4220.6|4217.8|4223.6|4220.8|4211.6|4208.8|3841
1600788600000|2020-09-22 15:30:00|4220.4|4217.6|4211.4|4208.6|4223.4|4220.6|4210.4|4207.6|3417
1600788900000|2020-09-22 15:35:00|4212.4|4209.6|4215.5|4212.7|4219.6|4216.8|4210.4|4207.6|1482
1600789200000|2020-09-22 15:40:00|4215.4|4212.6|4212.3|4209.5|4219.6|4216.8|4210.6|4207.8|2877
1600789500000|2020-09-22 15:45:00|4212.5|4209.7|4212.3|4209.5|4217.5|4214.7|4209.5|4206.7|883
1600789800000|2020-09-22 15:50:00|4211.9|4209.1|4208.5|4205.7|4212.5|4209.7|4206.9|4204.1|676
1600790100000|2020-09-22 15:55:00|4209|4206.2|4207.5|4204.7|4211.5|4208.7|4205.5|4202.7|1091
1600790400000|2020-09-22 16:00:00|4208.1|4205.3|4212.5|4209.7|4213.5|4210.7|4205.9|4203.1|777
1600790700000|2020-09-22 16:05:00|4211.5|4208.7|4216.1|4213.3|4219.7|4216.9|4209.5|4206.7|1301
1600791000000|2020-09-22 16:10:00|4216.5|4213.7|4219.4|4216.6|4224.6|4221.8|4216.5|4213.7|828
1600791300000|2020-09-22 16:15:00|4219.5|4216.7|4222.1|4219.3|4229.1|4226.3|4218.5|4215.7|833
1600791600000|2020-09-22 16:20:00|4222.7|4219.9|4213.7|4210.9|4223.3|4220.5|4213.7|4210.9|1605
1600791900000|2020-09-22 16:25:00|4214.1|4211.3|4211.8|4209|4216.7|4213.9|4208.7|4205.9|803
1600792200000|2020-09-22 16:30:00|4211.7|4208.9|4202.1|4199.3|4213.1|4210.3|4201.1|4198.3|1008
1600792500000|2020-09-22 16:35:00|4201.7|4198.9|4196.7|4193.9|4201.7|4198.9|4196.2|4193.4|439
1600792800000|2020-09-22 16:40:00|4196.6|4193.8|4200.7|4197.9|4200.7|4197.9|4192.5|4189.7|912
1600793100000|2020-09-22 16:45:00|4201.7|4198.9|4185.5|4182.7|4201.7|4198.9|4183.5|4180.7|1534
1600793400000|2020-09-22 16:50:00|4185.6|4182.8|4172.7|4169.9|4185.6|4182.8|4172.5|4169.7|1308
1600793700000|2020-09-22 16:55:00|4173.5|4170.7|4175.5|4172.7|4177.1|4174.3|4166.5|4163.7|1775
1600794000000|2020-09-22 17:00:00|4175.1|4172.3|4163.7|4160.9|4178.5|4175.7|4163.5|4160.7|1186
1600794300000|2020-09-22 17:05:00|4163.6|4160.8|4162.5|4159.7|4166.5|4163.7|4160.5|4157.7|427
1600794600000|2020-09-22 17:10:00|4161.6|4158.8|4164.5|4161.7|4167.7|4164.9|4161.6|4158.8|1297
1600794900000|2020-09-22 17:15:00|4164.6|4161.8|4172.7|4169.9|4177.2|4174.4|4162|4159.2|1809
1600795200000|2020-09-22 17:20:00|4172.6|4169.8|4181.2|4178.4|4181.8|4179|4172.1|4169.3|904
1600795500000|2020-09-22 17:25:00|4181.3|4178.5|4200.6|4197.8|4201.1|4198.3|4181.2|4178.4|1825
1600795800000|2020-09-22 17:30:00|4200.2|4197.4|4197.3|4194.5|4201.6|4198.8|4190.6|4187.8|708
1600796100000|2020-09-22 17:35:00|4197.7|4194.9|4193.8|4191|4198.2|4195.4|4192.6|4189.8|475
1600796400000|2020-09-22 17:40:00|4194.2|4191.4|4199.3|4196.5|4201.8|4199|4189.7|4186.9|450
1600796700000|2020-09-22 17:45:00|4199.7|4196.9|4204.2|4201.4|4204.8|4202|4196.7|4193.9|365
1600797000000|2020-09-22 17:50:00|4205.6|4202.8|4202.6|4199.8|4205.6|4202.8|4202.6|4199.8|774
1600797300000|2020-09-22 17:55:00|4203.1|4200.3|4202.6|4199.8|4207.6|4204.8|4202.4|4199.6|2075
1600797600000|2020-09-22 18:00:00|4203.6|4200.8|4215.2|4212.4|4218.2|4215.4|4203.6|4200.8|2471
1600797900000|2020-09-22 18:05:00|4214.7|4211.9|4219.8|4217|4221.2|4218.4|4213.1|4210.3|565
1600798200000|2020-09-22 18:10:00|4220|4217.2|4218.7|4215.9|4224.2|4221.4|4218.2|4215.4|926
1600798500000|2020-09-22 18:15:00|4219.2|4216.4|4213.7|4210.9|4221.2|4218.4|4207.2|4204.4|865
1600798800000|2020-09-22 18:20:00|4213.6|4210.8|4214.2|4211.4|4221.6|4218.8|4210.6|4207.8|1307
1600799100000|2020-09-22 18:25:00|4214.6|4211.8|4212.8|4210|4221.6|4218.8|4205.6|4202.8|7055
1600799400000|2020-09-22 18:30:00|4213.8|4211|4206.2|4203.4|4215.8|4213|4205.8|4203|2230
1600799700000|2020-09-22 18:35:00|4205.7|4202.9|4203.6|4200.8|4207.2|4204.4|4202.6|4199.8|836
1600800000000|2020-09-22 18:40:00|4202.8|4200|4207.8|4205|4210.2|4207.4|4202.8|4200|474
1600800300000|2020-09-22 18:45:00|4207.6|4204.8|4205.7|4202.9|4207.7|4204.9|4205.6|4202.8|300
1600800600000|2020-09-22 18:50:00|4205.6|4202.8|4203.6|4200.8|4207.6|4204.8|4203.6|4200.8|384
1600800900000|2020-09-22 18:55:00|4203.7|4200.9|4202.8|4200|4204.2|4201.4|4202.7|4199.9|234
1600801200000|2020-09-22 19:00:00|4202.7|4199.9|4208.7|4205.9|4208.7|4205.9|4202.7|4199.9|232
1600801500000|2020-09-22 19:05:00|4208.3|4205.5|4207.7|4204.9|4208.7|4205.9|4205.7|4202.9|130
1600801800000|2020-09-22 19:10:00|4207.8|4205|4202.7|4199.9|4207.9|4205.1|4202.7|4199.9|294
1600802100000|2020-09-22 19:15:00|4202.8|4200|4205.7|4202.9|4205.7|4202.9|4202.7|4199.9|134
1600802400000|2020-09-22 19:20:00|4204.7|4201.9|4207.7|4204.9|4207.7|4204.9|4203.7|4200.9|96
1600802700000|2020-09-22 19:25:00|4208.2|4205.4|4209.3|4206.5|4214.7|4211.9|4207.7|4204.9|2278
1600803000000|2020-09-22 19:30:00|4208.9|4206.1|4206.3|4203.5|4208.9|4206.1|4204.9|4202.1|135
1600803300000|2020-09-22 19:35:00|4206.7|4203.9|4208.3|4205.5|4208.3|4205.5|4205.7|4202.9|318
1600803600000|2020-09-22 19:40:00|4208.2|4205.4|4209.8|4207|4211.3|4208.5|4206.8|4204|370
1600803900000|2020-09-22 19:45:00|4209.9|4207.1|4214.3|4211.5|4214.7|4211.9|4209.3|4206.5|182
1600804200000|2020-09-22 19:50:00|4214.7|4211.9|4214.3|4211.5|4214.7|4211.9|4211.9|4209.1|137
1600804500000|2020-09-22 19:55:00|4214.7|4211.9|4212.3|4209.5|4214.7|4211.9|4211.7|4208.9|635
1600804800000|2020-09-22 20:00:00|4212.7|4209.9|4211.3|4208.5|4213.5|4210.7|4211.3|4208.5|101
1600805100000|2020-09-22 20:05:00|4210.9|4208.1|4210.3|4207.5|4211.7|4208.9|4209.3|4206.5|133
1600805400000|2020-09-22 20:10:00|4210.2|4207.4|4213.7|4210.9|4216.3|4213.5|4209.7|4206.9|164
1600805700000|2020-09-22 20:15:00|4213.3|4210.5|4214.2|4211.4|4214.7|4211.9|4211.9|4209.1|74
1600806000000|2020-09-22 20:20:00|4213.7|4210.9|4213.9|4211.1|4214.7|4211.9|4213.3|4210.5|96
1600806300000|2020-09-22 20:25:00|4213.8|4211|4212.7|4209.9|4214.7|4211.9|4211.7|4208.9|101
1600806600000|2020-09-22 20:30:00|4212.2|4209.4|4214.3|4211.5|4214.8|4212|4208.2|4205.4|899
1600806900000|2020-09-22 20:35:00|4214.2|4211.4|4210.3|4207.5|4217.3|4214.5|4209.9|4207.1|742
1600807200000|2020-09-22 20:40:00|4209.9|4207.1|4216.9|4214.1|4217.4|4214.6|4208.8|4206|373
1600807500000|2020-09-22 20:45:00|4216.8|4214|4208.4|4205.6|4217.7|4214.9|4206.4|4203.6|249
1600807800000|2020-09-22 20:50:00|4208.5|4205.7|4211.4|4208.6|4213.4|4210.6|4208.3|4205.5|68
1600808100000|2020-09-22 20:55:00|4212.8|4210|4214.5|4204.5|4215.5|4210.6|4210|4203|51
1600808400000|2020-09-22 21:00:00|4214.6|4204.6|4215.9|4205.9|4215.9|4208.6|4209.8|4204.6|22
1600808700000|2020-09-22 21:05:00|4213|4209|4212.4|4208.4|4213|4209|4212.4|4208.4|0
1600809000000|2020-09-22 21:10:00|4215.9|4205.9|4216.6|4206.6|4217.2|4211.1|4213.4|4205.9|11
1600810200000|2020-09-22 21:30:00|4220.7|4210.7|4217.8|4215|4220.7|4215|4217.1|4210.7|3
1600810500000|2020-09-22 21:35:00|4221.1|4211.1|4217|4213|4221.1|4213|4216.4|4209.5|14
1600811100000|2020-09-22 21:45:00|4220.2|4210.2|4220.5|4210.5|4221|4211|4220.2|4210.2|0
1600811400000|2020-09-22 21:50:00|4218.2|4215.4|4222.4|4212.4|4225.5|4220.7|4218.2|4211.9|178
1600811700000|2020-09-22 21:55:00|4222.3|4212.3|4221.9|4211.9|4222.3|4212.3|4221.9|4211.9|1
1600819200000|2020-09-23 00:00:00|4212.7|4209.9|4208.1|4205.3|4219|4216.2|4200.2|4197.4|149
1600819500000|2020-09-23 00:05:00|4208|4205.2|4204.6|4201.8|4210.5|4207.7|4204|4201.2|40
1600819800000|2020-09-23 00:10:00|4203.6|4200.8|4201.1|4198.3|4205.2|4202.4|4201.1|4198.3|26
1600820100000|2020-09-23 00:15:00|4201.5|4198.7|4204.5|4201.7|4206.2|4203.4|4200.5|4197.7|7
1600820400000|2020-09-23 00:20:00|4204.4|4201.6|4196.5|4193.7|4204.5|4201.7|4196|4193.2|39
1600820700000|2020-09-23 00:25:00|4196.4|4193.6|4193.5|4190.7|4197.1|4194.3|4191|4188.2|39
1600821000000|2020-09-23 00:30:00|4193.6|4190.8|4192.6|4189.8|4195.5|4192.7|4191|4188.2|26
1600821300000|2020-09-23 00:35:00|4193|4190.2|4193.4|4190.6|4194|4191.2|4192.4|4189.6|8
1600821600000|2020-09-23 00:40:00|4193.5|4190.7|4193.4|4190.6|4196|4193.2|4190.9|4188.1|67
1600821900000|2020-09-23 00:45:00|4194.4|4191.6|4184.3|4181.5|4195.3|4192.5|4182|4179.2|110
1600822200000|2020-09-23 00:50:00|4184.2|4181.4|4192|4189.2|4192|4189.2|4183.8|4181|28
1600822500000|2020-09-23 00:55:00|4191.9|4189.1|4187.4|4184.6|4192|4189.2|4187.3|4184.5|21
1600822800000|2020-09-23 01:00:00|4186.9|4184.1|4192.4|4189.6|4193.6|4190.8|4185.4|4182.6|68
1600823100000|2020-09-23 01:05:00|4192|4189.2|4189|4186.2|4193.9|4191.1|4189|4186.2|32
1600823400000|2020-09-23 01:10:00|4188.4|4185.6|4192|4189.2|4192.5|4189.7|4186.9|4184.1|28
1600823700000|2020-09-23 01:15:00|4191.9|4189.1|4193.5|4190.7|4195.5|4192.7|4190.9|4188.1|89
1600824000000|2020-09-23 01:20:00|4193.1|4190.3|4192.6|4189.8|4195.1|4192.3|4191|4188.2|85
1600824300000|2020-09-23 01:25:00|4192.1|4189.3|4191.6|4188.8|4195.6|4192.8|4191|4188.2|34
1600824600000|2020-09-23 01:30:00|4191.1|4188.3|4194.1|4191.3|4194.1|4191.3|4187|4184.2|63
1600824900000|2020-09-23 01:35:00|4194.5|4191.7|4195.5|4192.7|4198.5|4195.7|4193|4190.2|103
1600825200000|2020-09-23 01:40:00|4195|4192.2|4192.5|4189.7|4196|4193.2|4191.5|4188.7|39
1600825500000|2020-09-23 01:45:00|4192.6|4189.8|4193.1|4190.3|4193.2|4190.4|4188.6|4185.8|54
1600825800000|2020-09-23 01:50:00|4192.6|4189.8|4193|4190.2|4193.3|4190.5|4190.8|4188|27
1600826100000|2020-09-23 01:55:00|4193.1|4190.3|4184|4181.2|4193.1|4190.3|4183.9|4181.1|97
1600826400000|2020-09-23 02:00:00|4183.9|4181.1|4191|4188.2|4192.6|4189.8|4182.7|4179.9|72
1600826700000|2020-09-23 02:05:00|4191.1|4188.3|4186.5|4183.7|4191.9|4189.1|4185|4182.2|35
1600827000000|2020-09-23 02:10:00|4186.4|4183.6|4179|4176.2|4187|4184.2|4178.9|4176.1|195
1600827300000|2020-09-23 02:15:00|4178.9|4176.1|4171.5|4168.7|4182.1|4179.3|4171.5|4168.7|235
1600827600000|2020-09-23 02:20:00|4171.9|4169.1|4166.9|4164.1|4172.6|4169.8|4164.9|4162.1|94
1600827900000|2020-09-23 02:25:00|4166.5|4163.7|4167|4164.2|4167.8|4165|4164.4|4161.6|28
1600828200000|2020-09-23 02:30:00|4167.4|4164.6|4169.9|4167.1|4170.1|4167.3|4161.9|4159.1|90
1600828500000|2020-09-23 02:35:00|4169.1|4166.3|4169.6|4166.8|4172.1|4169.3|4166.7|4163.9|31
1600828800000|2020-09-23 02:40:00|4170.1|4167.3|4173.2|4170.4|4174.2|4171.4|4170.1|4167.3|167
1600829100000|2020-09-23 02:45:00|4172.7|4169.9|4174.2|4171.4|4176.3|4173.5|4172.7|4169.9|121
1600829400000|2020-09-23 02:50:00|4174.1|4171.3|4172.7|4169.9|4174.7|4171.9|4172.2|4169.4|6
1600829700000|2020-09-23 02:55:00|4172.8|4170|4179.2|4176.4|4180.2|4177.4|4172.8|4170|103
1600830000000|2020-09-23 03:00:00|4179.3|4176.5|4171.3|4168.5|4179.3|4176.5|4171.2|4168.4|49
1600830300000|2020-09-23 03:05:00|4171.2|4168.4|4173.3|4170.5|4173.3|4170.5|4171.2|4168.4|8
1600830600000|2020-09-23 03:10:00|4174.3|4171.5|4174.9|4172.1|4176.8|4174|4174.3|4171.5|30
1600830900000|2020-09-23 03:15:00|4174.8|4172|4176.3|4173.5|4177.4|4174.6|4174.8|4172|17
1600831200000|2020-09-23 03:20:00|4175.8|4173|4180.2|4177.4|4181.2|4178.4|4175.4|4172.6|34
1600831500000|2020-09-23 03:25:00|4180.3|4177.5|4179.8|4177|4182.4|4179.6|4179.8|4177|54
1600831800000|2020-09-23 03:30:00|4181.2|4178.4|4181.7|4178.9|4183.3|4180.5|4180.8|4178|30
1600832100000|2020-09-23 03:35:00|4181.2|4178.4|4180.3|4177.5|4181.4|4178.6|4180.2|4177.4|11
1600832400000|2020-09-23 03:40:00|4180.2|4177.4|4183.2|4180.4|4183.4|4180.6|4180.2|4177.4|8
1600832700000|2020-09-23 03:45:00|4183|4180.2|4183.2|4180.4|4183.2|4180.4|4181.2|4178.4|12
1600833000000|2020-09-23 03:50:00|4182.8|4180|4179.2|4176.4|4183.7|4180.9|4179.2|4176.4|18
1600833300000|2020-09-23 03:55:00|4178.4|4175.6|4177.2|4174.4|4178.8|4176|4177.2|4174.4|11
1600833600000|2020-09-23 04:00:00|4177.7|4174.9|4180.2|4177.4|4181.2|4178.4|4177.2|4174.4|30
1600833900000|2020-09-23 04:05:00|4180.3|4177.5|4181.2|4178.4|4182.2|4179.4|4180.3|4177.5|2
1600834200000|2020-09-23 04:10:00|4180.8|4178|4182.2|4179.4|4182.2|4179.4|4180.8|4178|13
1600834500000|2020-09-23 04:15:00|4182.4|4179.6|4184.2|4181.4|4185.2|4182.4|4181.2|4178.4|227
1600834800000|2020-09-23 04:20:00|4185.2|4182.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|23
1600835100000|2020-09-23 04:25:00|4184.3|4181.5|4184.7|4181.9|4185.2|4182.4|4184.2|4181.4|9
1600835400000|2020-09-23 04:30:00|4184.2|4181.4|4188.3|4185.5|4190.3|4187.5|4184.2|4181.4|135
1600835700000|2020-09-23 04:35:00|4188.2|4185.4|4188.3|4185.5|4188.8|4186|4186.3|4183.5|33
1600836000000|2020-09-23 04:40:00|4189.3|4186.5|4187.4|4184.6|4189.9|4187.1|4186.9|4184.1|17
1600836300000|2020-09-23 04:45:00|4187.3|4184.5|4185.8|4183|4187.4|4184.6|4185.3|4182.5|13
1600836600000|2020-09-23 04:50:00|4185.7|4182.9|4184.8|4182|4185.8|4183|4183.3|4180.5|9
1600836900000|2020-09-23 04:55:00|4184.3|4181.5|4182.3|4179.5|4184.9|4182.1|4182.3|4179.5|2
1600837200000|2020-09-23 05:00:00|4182.4|4179.6|4181.3|4178.5|4184.8|4182|4181.3|4178.5|30
1600837500000|2020-09-23 05:05:00|4181.4|4178.6|4179.9|4177.1|4183.9|4181.1|4179.8|4177|27
1600837800000|2020-09-23 05:10:00|4179.5|4176.7|4178.9|4176.1|4180.4|4177.6|4178.3|4175.5|39
1600838100000|2020-09-23 05:15:00|4178.5|4175.7|4176.5|4173.7|4180.4|4177.6|4176.3|4173.5|53
1600838400000|2020-09-23 05:20:00|4177.3|4174.5|4184.3|4181.5|4184.4|4181.6|4175.3|4172.5|166
1600838700000|2020-09-23 05:25:00|4183.9|4181.1|4183.3|4180.5|4183.9|4181.1|4181.9|4179.1|13
1600839000000|2020-09-23 05:30:00|4182.5|4179.7|4189.5|4186.7|4189.5|4186.7|4180.9|4178.1|62
1600839300000|2020-09-23 05:35:00|4188.5|4185.7|4191.3|4188.5|4192.5|4189.7|4188.3|4185.5|146
1600839600000|2020-09-23 05:40:00|4191.4|4188.6|4186.3|4183.5|4191.8|4189|4185.8|4183|77
1600839900000|2020-09-23 05:45:00|4186.4|4183.6|4189.9|4187.1|4191.5|4188.7|4185.3|4182.5|306
1600840200000|2020-09-23 05:50:00|4189.5|4186.7|4189.5|4186.7|4191.3|4188.5|4187.3|4184.5|97
1600840500000|2020-09-23 05:55:00|4189.9|4187.1|4188.9|4186.1|4191.4|4188.6|4188.4|4185.6|46
1600840800000|2020-09-23 06:00:00|4188.4|4185.6|4187|4184.2|4192.6|4189.8|4185.9|4183.1|163
1600841100000|2020-09-23 06:05:00|4186.6|4183.8|4174.5|4171.7|4187.5|4184.7|4174.5|4171.7|114
1600841400000|2020-09-23 06:10:00|4174.1|4171.3|4168.5|4165.7|4177.5|4174.7|4167.5|4164.7|665
1600841700000|2020-09-23 06:15:00|4168.1|4165.3|4171.5|4168.7|4172.5|4169.7|4165.5|4162.7|415
1600842000000|2020-09-23 06:20:00|4171.6|4168.8|4169.6|4166.8|4172.1|4169.3|4169.6|4166.8|71
1600842300000|2020-09-23 06:25:00|4169.5|4166.7|4172.6|4169.8|4172.7|4169.9|4167.1|4164.3|587
1600842600000|2020-09-23 06:30:00|4172.7|4169.9|4178.7|4175.9|4179.6|4176.8|4169.7|4166.9|433
1600842900000|2020-09-23 06:35:00|4179.1|4176.3|4177.6|4174.8|4180.6|4177.8|4177.6|4174.8|119
1600843200000|2020-09-23 06:40:00|4177.7|4174.9|4179.7|4176.9|4180.7|4177.9|4177.6|4174.8|62
1600843500000|2020-09-23 06:45:00|4179.2|4176.4|4181.6|4178.8|4181.7|4178.9|4177.6|4174.8|63
1600843800000|2020-09-23 06:50:00|4181.7|4178.9|4184.6|4181.8|4184.7|4181.9|4179.7|4176.9|81
1600844100000|2020-09-23 06:55:00|4184.2|4181.4|4183.7|4180.9|4185.8|4183|4181.7|4178.9|383
1600844400000|2020-09-23 07:00:00|4183.6|4180.8|4188.7|4185.9|4190.8|4188|4179.6|4176.8|452
1600844700000|2020-09-23 07:05:00|4187.8|4185|4176.8|4174|4187.8|4185|4175.2|4172.4|178
1600845000000|2020-09-23 07:10:00|4177.7|4174.9|4170.8|4168|4178.3|4175.5|4170.8|4168|271
1600845300000|2020-09-23 07:15:00|4170.6|4167.8|4177.3|4174.5|4177.8|4175|4166.8|4164|284
1600845600000|2020-09-23 07:20:00|4176.8|4174|4188|4185.2|4189.9|4187.1|4173.9|4171.1|249
1600845900000|2020-09-23 07:25:00|4188.4|4185.6|4183.9|4181.1|4190.8|4188|4181.8|4179|491
1600846200000|2020-09-23 07:30:00|4184|4181.2|4193.4|4190.6|4197|4194.2|4184|4181.2|742
1600846500000|2020-09-23 07:35:00|4193.9|4191.1|4194.4|4191.6|4196.9|4194.1|4191.8|4189|168
1600846800000|2020-09-23 07:40:00|4194.8|4192|4202|4199.2|4203.9|4201.1|4191.9|4189.1|629
1600847100000|2020-09-23 07:45:00|4201.9|4199.1|4201|4198.2|4204|4201.2|4197|4194.2|204
1600847400000|2020-09-23 07:50:00|4200.9|4198.1|4204|4201.2|4210.8|4208|4200.9|4198.1|350
1600847700000|2020-09-23 07:55:00|4204.8|4202|4208.8|4206|4209.3|4206.5|4202.8|4200|927
1600848000000|2020-09-23 08:00:00|4208.4|4205.6|4215|4212.2|4220.8|4218|4208.4|4205.6|2322
1600848300000|2020-09-23 08:05:00|4215.1|4212.3|4211|4208.2|4216|4213.2|4207.2|4204.4|536
1600848600000|2020-09-23 08:10:00|4210.6|4207.8|4212.8|4210|4213|4210.2|4206|4203.2|955
1600848900000|2020-09-23 08:15:00|4212.4|4209.6|4207.6|4204.8|4212.8|4210|4203.2|4200.4|1912
1600849200000|2020-09-23 08:20:00|4207.2|4204.4|4201.3|4198.5|4208.1|4205.3|4198|4195.2|1944
1600849500000|2020-09-23 08:25:00|4201.2|4198.4|4201.4|4198.6|4206.8|4204|4199.2|4196.4|2578
1600849800000|2020-09-23 08:30:00|4201.8|4199|4211.3|4208.5|4211.4|4208.6|4200.2|4197.4|2352
1600850100000|2020-09-23 08:35:00|4211.2|4208.4|4220.2|4217.4|4225.3|4222.5|4211.2|4208.4|1049
1600850400000|2020-09-23 08:40:00|4219.8|4217|4224.2|4221.4|4228.2|4225.4|4219.1|4216.3|964
1600850700000|2020-09-23 08:45:00|4224.6|4221.8|4228.2|4225.4|4229.7|4226.9|4223.2|4220.4|822
1600851000000|2020-09-23 08:50:00|4227.8|4225|4233.4|4230.6|4234.4|4231.6|4227.2|4224.4|2555
1600851300000|2020-09-23 08:55:00|4234|4231.2|4239.4|4236.6|4240.4|4237.6|4231.4|4228.6|2290
1600851600000|2020-09-23 09:00:00|4239.6|4236.8|4230.2|4227.4|4241.4|4238.6|4229.2|4226.4|2232
1600851900000|2020-09-23 09:05:00|4231.2|4228.4|4234.2|4231.4|4234.8|4232|4227.3|4224.5|590
1600852200000|2020-09-23 09:10:00|4235.2|4232.4|4227.8|4225|4235.3|4232.5|4226.8|4224|337
1600852500000|2020-09-23 09:15:00|4227.4|4224.6|4222.2|4219.4|4234.2|4231.4|4220.8|4218|1457
1600852800000|2020-09-23 09:20:00|4222.1|4219.3|4226.1|4223.3|4227.2|4224.4|4222.1|4219.3|232
1600853100000|2020-09-23 09:25:00|4226.3|4223.5|4222.7|4219.9|4226.6|4223.8|4217.7|4214.9|346
1600853400000|2020-09-23 09:30:00|4223.1|4220.3|4231.3|4228.5|4231.3|4228.5|4223.1|4220.3|668
1600853700000|2020-09-23 09:35:00|4232.1|4229.3|4231.1|4228.3|4233.3|4230.5|4229.1|4226.3|297
1600854000000|2020-09-23 09:40:00|4231.2|4228.4|4239.3|4236.5|4240.3|4237.5|4231.2|4228.4|1172
1600854300000|2020-09-23 09:45:00|4239.4|4236.6|4244.4|4241.6|4249.4|4246.6|4239.4|4236.6|1124
1600854600000|2020-09-23 09:50:00|4245.3|4242.5|4249.5|4246.7|4249.5|4246.7|4244.4|4241.6|836
1600854900000|2020-09-23 09:55:00|4250.5|4247.7|4243.5|4240.7|4251|4248.2|4242.5|4239.7|1674
1600855200000|2020-09-23 10:00:00|4242.5|4239.7|4240.4|4237.6|4244.5|4241.7|4240.3|4237.5|235
1600855500000|2020-09-23 10:05:00|4239.9|4237.1|4238.4|4235.6|4241.5|4238.7|4236.3|4233.5|1020
1600855800000|2020-09-23 10:10:00|4238.3|4235.5|4235|4232.2|4238.4|4235.6|4234.3|4231.5|767
1600856100000|2020-09-23 10:15:00|4234.9|4232.1|4229.1|4226.3|4236|4233.2|4227.5|4224.7|425
1600856400000|2020-09-23 10:20:00|4229.5|4226.7|4229.5|4226.7|4234|4231.2|4229.5|4226.7|847
1600856700000|2020-09-23 10:25:00|4230.1|4227.3|4227.3|4224.5|4231.5|4228.7|4226.3|4223.5|468
1600857000000|2020-09-23 10:30:00|4227.8|4225|4232.3|4229.5|4233.3|4230.5|4227.3|4224.5|236
1600857300000|2020-09-23 10:35:00|4232.4|4229.6|4232.3|4229.5|4236.4|4233.6|4232.3|4229.5|160
1600857600000|2020-09-23 10:40:00|4232.4|4229.6|4232.4|4229.6|4232.4|4229.6|4227.3|4224.5|169
1600857900000|2020-09-23 10:45:00|4232.3|4229.5|4228.5|4225.7|4232.5|4229.7|4226.5|4223.7|896
1600858200000|2020-09-23 10:50:00|4228.4|4225.6|4231.9|4229.1|4232.5|4229.7|4228.4|4225.6|301
1600858500000|2020-09-23 10:55:00|4231.5|4228.7|4232.4|4229.6|4232.5|4229.7|4228.5|4225.7|381
1600858800000|2020-09-23 11:00:00|4232.5|4229.7|4231.3|4228.5|4232.8|4230|4229.3|4226.5|871
1600859100000|2020-09-23 11:05:00|4231.8|4229|4230.9|4228.1|4234.3|4231.5|4230.3|4227.5|294
1600859400000|2020-09-23 11:10:00|4231.4|4228.6|4214.4|4211.6|4231.8|4229|4214.2|4211.4|834
1600859700000|2020-09-23 11:15:00|4214.8|4212|4221.3|4218.5|4222.2|4219.4|4213.2|4210.4|499
1600860000000|2020-09-23 11:20:00|4221.4|4218.6|4219.2|4216.4|4222.8|4220|4219.2|4216.4|193
1600860300000|2020-09-23 11:25:00|4219.3|4216.5|4221.8|4219|4221.8|4219|4219.2|4216.4|95
1600860600000|2020-09-23 11:30:00|4222.2|4219.4|4228.4|4225.6|4231.8|4229|4222.2|4219.4|134
1600860900000|2020-09-23 11:35:00|4228.3|4225.5|4233.3|4230.5|4234.4|4231.6|4228.2|4225.4|258
1600861200000|2020-09-23 11:40:00|4233.2|4230.4|4228.2|4225.4|4234.2|4231.4|4227.2|4224.4|131
1600861500000|2020-09-23 11:45:00|4228.7|4225.9|4228.2|4225.4|4233.2|4230.4|4227.2|4224.4|318
1600861800000|2020-09-23 11:50:00|4227.8|4225|4213.3|4210.5|4227.8|4225|4211.4|4208.6|472
1600862100000|2020-09-23 11:55:00|4213.4|4210.6|4219.3|4216.5|4219.4|4216.6|4213.3|4210.5|157
1600862400000|2020-09-23 12:00:00|4218.8|4216|4215.3|4212.5|4219.3|4216.5|4211.2|4208.4|541
1600862700000|2020-09-23 12:05:00|4215.4|4212.6|4218.4|4215.6|4218.8|4216|4212.2|4209.4|463
1600863000000|2020-09-23 12:10:00|4218.5|4215.7|4223.4|4220.6|4225.8|4223|4218.5|4215.7|281
1600863300000|2020-09-23 12:15:00|4223.3|4220.5|4219.3|4216.5|4225.4|4222.6|4211.9|4209.1|229
1600863600000|2020-09-23 12:20:00|4218.8|4216|4217.4|4214.6|4220.3|4217.5|4211.8|4209|152
1600863900000|2020-09-23 12:25:00|4217.9|4215.1|4225.4|4222.6|4225.4|4222.6|4217.3|4214.5|77
1600864200000|2020-09-23 12:30:00|4225.3|4222.5|4230.3|4227.5|4231.3|4228.5|4224.4|4221.6|281
1600864500000|2020-09-23 12:35:00|4229.3|4226.5|4234.4|4231.6|4236.9|4234.1|4227.4|4224.6|665
1600864800000|2020-09-23 12:40:00|4234.3|4231.5|4231.9|4229.1|4235.4|4232.6|4230.3|4227.5|141
1600865100000|2020-09-23 12:45:00|4231.4|4228.6|4226.9|4224.1|4231.4|4228.6|4221.4|4218.6|346
1600865400000|2020-09-23 12:50:00|4226.4|4223.6|4234.3|4231.5|4234.9|4232.1|4225.4|4222.6|147
1600865700000|2020-09-23 12:55:00|4234|4231.2|4224.3|4221.5|4235.4|4232.6|4217.9|4215.1|796
1600866000000|2020-09-23 13:00:00|4224.5|4221.7|4221.5|4218.7|4226.4|4223.6|4217.4|4214.6|472
1600866300000|2020-09-23 13:05:00|4222.5|4219.7|4228.5|4225.7|4230.5|4227.7|4221.4|4218.6|450
1600866600000|2020-09-23 13:10:00|4229.4|4226.6|4233.5|4230.7|4233.5|4230.7|4223.9|4221.1|2528
1600866900000|2020-09-23 13:15:00|4233.4|4230.6|4224.5|4221.7|4239.5|4236.7|4223.5|4220.7|679
1600867200000|2020-09-23 13:20:00|4224.1|4221.3|4230.5|4227.7|4232.1|4229.3|4223|4220.2|534
1600867500000|2020-09-23 13:25:00|4228.9|4226.1|4234.9|4232.1|4238.5|4235.7|4227.3|4224.5|1696
1600867800000|2020-09-23 13:30:00|4235|4232.2|4231.5|4228.7|4235.5|4232.7|4220.9|4218.1|976
1600868100000|2020-09-23 13:35:00|4232.1|4229.3|4224.6|4221.8|4241.3|4238.5|4223|4220.2|607
1600868400000|2020-09-23 13:40:00|4225|4222.2|4221.3|4218.5|4227.5|4224.7|4219.4|4216.6|576
1600868700000|2020-09-23 13:45:00|4221.5|4218.7|4233.5|4230.7|4235.3|4232.5|4221.5|4218.7|342
1600869000000|2020-09-23 13:50:00|4233.4|4230.6|4221.3|4218.5|4233.4|4230.6|4220.3|4217.5|532
1600869300000|2020-09-23 13:55:00|4221.4|4218.6|4230.8|4228|4232.3|4229.5|4221.4|4218.6|517
1600869600000|2020-09-23 14:00:00|4230.3|4227.5|4236.4|4233.6|4239.9|4237.1|4229.3|4226.5|750
1600869900000|2020-09-23 14:05:00|4236.3|4233.5|4221.5|4218.7|4236.4|4233.6|4220.4|4217.6|990
1600870200000|2020-09-23 14:10:00|4222.4|4219.6|4210.3|4207.5|4228.5|4225.7|4209.3|4206.5|3124
1600870500000|2020-09-23 14:15:00|4210.4|4207.6|4218.4|4215.6|4222.2|4219.4|4199.2|4196.4|1638
1600870800000|2020-09-23 14:20:00|4218.3|4215.5|4221.4|4218.6|4224.4|4221.6|4213.4|4210.6|614
1600871100000|2020-09-23 14:25:00|4220.4|4217.6|4229.3|4226.5|4233|4229.2|4216.8|4214|1286
1600871400000|2020-09-23 14:30:00|4230.2|4227.4|4239.8|4237|4250.4|4247.6|4226.3|4223.5|4027
1600871700000|2020-09-23 14:35:00|4239.4|4236.6|4226.1|4223.3|4243.4|4240.6|4215.7|4212.9|2353
1600872000000|2020-09-23 14:40:00|4226.2|4223.4|4265.4|4262.6|4268.8|4266|4226.1|4223.3|3211
1600872300000|2020-09-23 14:45:00|4265.3|4262.5|4267.3|4264.5|4269.2|4266.4|4252.3|4249.5|2128
1600872600000|2020-09-23 14:50:00|4267.4|4264.6|4261.7|4258.9|4280.1|4277.3|4261.3|4258.5|2967
1600872900000|2020-09-23 14:55:00|4261.4|4258.6|4266.3|4263.5|4279.4|4276.6|4261.2|4258.4|1451
1600873200000|2020-09-23 15:00:00|4265.4|4262.6|4261.3|4258.5|4272.4|4269.6|4248.9|4246.1|1989
1600873500000|2020-09-23 15:05:00|4261.4|4258.6|4256.2|4253.4|4271.8|4269|4255.1|4252.3|1930
1600873800000|2020-09-23 15:10:00|4257.2|4254.4|4254.8|4252|4262.3|4259.5|4250.1|4247.3|931
1600874100000|2020-09-23 15:15:00|4255.2|4252.4|4252.3|4249.5|4259.7|4256.9|4248.7|4245.9|720
1600874400000|2020-09-23 15:20:00|4253.1|4250.3|4261.3|4258.5|4261.3|4258.5|4246.3|4243.5|1750
1600874700000|2020-09-23 15:25:00|4262.2|4259.4|4248|4245.2|4262.3|4259.5|4245.9|4243.1|3882
1600875000000|2020-09-23 15:30:00|4248.4|4245.6|4231.9|4229.1|4252.4|4249.6|4229.4|4226.6|3292
1600875300000|2020-09-23 15:35:00|4232.3|4229.5|4237.4|4234.6|4245.4|4242.6|4229.3|4226.5|3783
1600875600000|2020-09-23 15:40:00|4237.9|4235.1|4236.3|4233.5|4242.4|4239.6|4234.9|4232.1|971
1600875900000|2020-09-23 15:45:00|4236.4|4233.6|4214.2|4211.4|4236.4|4233.6|4214.1|4211.3|1891
1600876200000|2020-09-23 15:50:00|4214.1|4211.3|4217.7|4214.9|4218.2|4215.4|4208.2|4205.4|1413
1600876500000|2020-09-23 15:55:00|4217.2|4214.4|4205.7|4202.9|4217.7|4214.9|4204.1|4201.3|990
1600876800000|2020-09-23 16:00:00|4204.3|4201.5|4205.2|4202.4|4211.3|4208.5|4202.1|4199.3|795
1600877100000|2020-09-23 16:05:00|4205.3|4202.5|4213.2|4210.4|4219.7|4216.9|4205.1|4202.3|1323
1600877400000|2020-09-23 16:10:00|4212.8|4210|4212.2|4209.4|4219.7|4216.9|4209.1|4206.3|499
1600877700000|2020-09-23 16:15:00|4212.1|4209.3|4217.3|4214.5|4220.2|4217.4|4208.7|4205.9|944
1600878000000|2020-09-23 16:20:00|4218.2|4215.4|4215.2|4212.4|4218.3|4215.5|4209.2|4206.4|373
1600878300000|2020-09-23 16:25:00|4215.3|4212.5|4228.3|4225.5|4230.5|4227.7|4215.3|4212.5|1833
1600878600000|2020-09-23 16:30:00|4227.8|4225|4224.8|4222|4230.9|4228.1|4222.2|4219.4|365
1600878900000|2020-09-23 16:35:00|4225.3|4222.5|4284.8|4282|4300.4|4297.6|4224.3|4221.5|8576
1600879200000|2020-09-23 16:40:00|4284.3|4281.5|4253.8|4251|4301|4298.2|4231.8|4229|4524
1600879500000|2020-09-23 16:45:00|4253.3|4250.5|4251.3|4248.5|4258.8|4256|4245.8|4243|846
1600879800000|2020-09-23 16:50:00|4250.9|4248.1|4241.4|4238.6|4258.8|4256|4232.4|4229.6|1712
1600880100000|2020-09-23 16:55:00|4241.9|4239.1|4240.8|4238|4244.2|4241.4|4234.5|4231.7|576
1600880400000|2020-09-23 17:00:00|4240.9|4238.1|4234.2|4231.4|4243.2|4240.4|4234.2|4231.4|976
1600880700000|2020-09-23 17:05:00|4234.3|4231.5|4236.3|4233.5|4240.3|4237.5|4234.3|4231.5|534
1600881000000|2020-09-23 17:10:00|4236.4|4233.6|4235.3|4232.5|4240.4|4237.6|4233.2|4230.4|391
1600881300000|2020-09-23 17:15:00|4236.2|4233.4|4240.8|4238|4242.2|4239.4|4232.3|4229.5|334
1600881600000|2020-09-23 17:20:00|4240.4|4237.6|4244.2|4241.4|4245.4|4242.6|4240.2|4237.4|518
1600881900000|2020-09-23 17:25:00|4244.3|4241.5|4239.2|4236.4|4244.4|4241.6|4239.2|4236.4|173
1600882200000|2020-09-23 17:30:00|4238.8|4236|4238.2|4235.4|4243.2|4240.4|4238.2|4235.4|238
1600882500000|2020-09-23 17:35:00|4238.4|4235.6|4227.4|4224.6|4238.7|4235.9|4227.2|4224.4|472
1600882800000|2020-09-23 17:40:00|4227.3|4224.5|4224.2|4221.4|4229.4|4226.6|4223.4|4220.6|288
1600883100000|2020-09-23 17:45:00|4224.8|4222|4224.4|4221.6|4226.4|4223.6|4214.5|4210.9|682
1600883400000|2020-09-23 17:50:00|4224.8|4222|4220.4|4217.6|4225.2|4222.4|4215.2|4212.4|441
1600883700000|2020-09-23 17:55:00|4220.3|4217.5|4219.1|4216.3|4223.3|4220.5|4211.3|4208.5|2418
1600884000000|2020-09-23 18:00:00|4219.2|4216.4|4210.1|4207.3|4221.1|4218.3|4207.3|4204.5|621
1600884300000|2020-09-23 18:05:00|4211.1|4208.3|4211.1|4208.3|4214.1|4211.3|4208.2|4205.4|1329
1600884600000|2020-09-23 18:10:00|4211.3|4208.5|4220.2|4217.4|4220.3|4217.5|4207.1|4204.3|637
1600884900000|2020-09-23 18:15:00|4220.1|4217.3|4202|4199.2|4221.1|4218.3|4201.5|4198.7|2213
1600885200000|2020-09-23 18:20:00|4201.5|4198.7|4204.9|4202.1|4209.1|4206.3|4200.1|4197.3|3781
1600885500000|2020-09-23 18:25:00|4204.8|4202|4220.1|4217.3|4223|4220.2|4204|4201.2|5441
1600885800000|2020-09-23 18:30:00|4220|4217.2|4222.5|4219.7|4227.1|4224.3|4217.5|4214.7|1946
1600886100000|2020-09-23 18:35:00|4223.1|4220.3|4219.1|4216.3|4223.1|4220.3|4216.1|4213.3|324
1600886400000|2020-09-23 18:40:00|4219|4216.2|4214.1|4211.3|4219.1|4216.3|4212|4209.2|408
1600886700000|2020-09-23 18:45:00|4214.6|4211.8|4213.1|4210.3|4215.6|4212.8|4210|4207.2|142
1600887000000|2020-09-23 18:50:00|4213.6|4210.8|4211|4208.2|4216.1|4213.3|4210|4207.2|382
1600887300000|2020-09-23 18:55:00|4210.1|4207.3|4211|4208.2|4214|4211.2|4209|4206.2|250
1600887600000|2020-09-23 19:00:00|4211.2|4208.4|4206|4203.2|4214|4211.2|4205|4202.2|162
1600887900000|2020-09-23 19:05:00|4206.1|4203.3|4206.1|4203.3|4209.6|4206.8|4203|4200.2|507
1600888200000|2020-09-23 19:10:00|4206|4203.2|4209|4206.2|4212|4209.2|4205|4202.2|275
1600888500000|2020-09-23 19:15:00|4207.7|4204.9|4196.5|4193.7|4208.1|4205.3|4196.5|4193.7|1050
1600888800000|2020-09-23 19:20:00|4197|4194.2|4197.1|4194.3|4201.1|4198.3|4194|4191.2|917
1600889100000|2020-09-23 19:25:00|4197.2|4194.4|4196.6|4193.8|4197.2|4194.4|4194|4191.2|444
1600889400000|2020-09-23 19:30:00|4196.1|4193.3|4194.2|4191.4|4198.2|4195.4|4194|4191.2|178
1600889700000|2020-09-23 19:35:00|4195|4192.2|4194.6|4191.8|4196.1|4193.3|4194|4191.2|141
1600890000000|2020-09-23 19:40:00|4195.1|4192.3|4196.2|4193.4|4200.2|4197.4|4194.6|4191.8|132
1600890300000|2020-09-23 19:45:00|4196.1|4193.3|4193.2|4190.4|4197.2|4194.4|4192.2|4189.4|476
1600890600000|2020-09-23 19:50:00|4190.9|4188.1|4185.1|4182.3|4190.9|4188.1|4183|4180.2|646
1600890900000|2020-09-23 19:55:00|4186.1|4183.3|4188.1|4185.3|4191.1|4188.3|4186.1|4183.3|229
1600891200000|2020-09-23 20:00:00|4187.6|4184.8|4195.2|4192.4|4197.6|4194.8|4187.6|4184.8|159
1600891500000|2020-09-23 20:05:00|4195.1|4192.3|4192.7|4189.9|4196.2|4193.4|4192.6|4189.8|109
1600891800000|2020-09-23 20:10:00|4192.6|4189.8|4186.6|4183.8|4192.6|4189.8|4184.1|4181.3|222
1600892100000|2020-09-23 20:15:00|4186.7|4183.9|4183.1|4180.3|4187.1|4184.3|4182.2|4179.4|201
1600892400000|2020-09-23 20:20:00|4182.2|4179.4|4182.7|4179.9|4184.2|4181.4|4182.2|4179.4|288
1600892700000|2020-09-23 20:25:00|4182.2|4179.4|4185.2|4182.4|4185.2|4182.4|4182.2|4179.4|111
1600893000000|2020-09-23 20:30:00|4186.1|4183.3|4184.7|4181.9|4187.3|4184.5|4184.1|4181.3|288
1600893300000|2020-09-23 20:35:00|4184.8|4182|4183.7|4180.9|4185.3|4182.5|4183.2|4180.4|323
1600893600000|2020-09-23 20:40:00|4183.3|4180.5|4183.3|4180.5|4184.8|4182|4182.3|4179.5|30
1600893900000|2020-09-23 20:45:00|4183.8|4181|4185.8|4183|4189.3|4186.5|4183.3|4180.5|192
1600894200000|2020-09-23 20:50:00|4185.7|4182.9|4186.8|4184|4186.8|4184|4184.3|4181.5|28
1600894500000|2020-09-23 20:55:00|4186.9|4184.1|4190.2|4187.4|4190.8|4188|4186.9|4184.1|162
1600894800000|2020-09-23 21:00:00|4190.7|4186.7|4190.3|4187.5|4192.8|4187.5|4189.2|4182.4|12
1600895100000|2020-09-23 21:05:00|4190.2|4187.4|4189.6|4186.8|4190.3|4187.5|4189.6|4186.3|7
1600895400000|2020-09-23 21:10:00|4190.3|4186.3|4189.8|4187|4190.3|4187|4189.6|4186.3|1
1600895700000|2020-09-23 21:15:00|4190.2|4187.4|4189.9|4187.1|4190.6|4187.8|4189.9|4187.1|105
1600896000000|2020-09-23 21:20:00|||||||||2
1600896300000|2020-09-23 21:25:00|||||||||2
1600896600000|2020-09-23 21:30:00|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|1
1600896900000|2020-09-23 21:35:00|4191.5|4188.7|4191.3|4188.5|4191.9|4189.1|4191.3|4188.5|124
1600897200000|2020-09-23 21:40:00|4190.9|4188.1|4192.8|4190|4192.8|4190|4190.8|4188|25
1600905600000|2020-09-24 00:00:00|4176|4173.2|4185.6|4182.8|4190|4187.2|4176|4173.2|130
1600905900000|2020-09-24 00:05:00|4184.6|4181.8|4182|4179.2|4185.1|4182.3|4178.1|4175.3|132
1600906200000|2020-09-24 00:10:00|4182.1|4179.3|4183.6|4180.8|4183.6|4180.8|4179.5|4176.7|56
1600906500000|2020-09-24 00:15:00|4183.5|4180.7|4189.5|4186.7|4191.5|4188.7|4182.5|4179.7|49
1600906800000|2020-09-24 00:20:00|4190|4187.2|4181.5|4178.7|4190|4187.2|4181|4178.2|26
1600907100000|2020-09-24 00:25:00|4181.6|4178.8|4178.5|4175.7|4182.4|4179.6|4177.5|4174.7|11
1600907400000|2020-09-24 00:30:00|4178.6|4175.8|4176.5|4173.7|4179.4|4176.6|4174.5|4171.7|33
1600907700000|2020-09-24 00:35:00|4176.1|4173.3|4191.5|4188.7|4191.5|4188.7|4176.1|4173.3|35
1600908000000|2020-09-24 00:40:00|4191.4|4188.6|4189.9|4187.1|4192.4|4189.6|4187.5|4184.7|276
1600908300000|2020-09-24 00:45:00|4189.4|4186.6|4191.4|4188.6|4191.9|4189.1|4188.4|4185.6|23
1600908600000|2020-09-24 00:50:00|4191.9|4189.1|4190.5|4187.7|4195.9|4193.1|4188.9|4186.1|120
1600908900000|2020-09-24 00:55:00|4190.9|4188.1|4196|4193.2|4197.5|4194.7|4189|4186.2|11
1600909200000|2020-09-24 01:00:00|4196.2|4193.4|4197.5|4194.7|4199.5|4196.7|4192.5|4189.7|120
1600909500000|2020-09-24 01:05:00|4196.5|4193.7|4187|4184.2|4196.5|4193.7|4186.5|4183.7|29
1600909800000|2020-09-24 01:10:00|4185.5|4182.7|4178.5|4175.7|4185.5|4182.7|4178|4175.2|114
1600910100000|2020-09-24 01:15:00|4179.4|4176.6|4182.6|4179.8|4185.1|4182.3|4177.5|4174.7|69
1600910400000|2020-09-24 01:20:00|4183.1|4180.3|4187.6|4184.8|4187.6|4184.8|4180.6|4177.8|37
1600910700000|2020-09-24 01:25:00|4187.7|4184.9|4190.5|4187.7|4191.6|4188.8|4187.7|4184.9|38
1600911000000|2020-09-24 01:30:00|4190.1|4187.3|4191.5|4188.7|4194.1|4191.3|4187.6|4184.8|71
1600911300000|2020-09-24 01:35:00|4191.4|4188.6|4186.4|4183.6|4191.5|4188.7|4186.4|4183.6|12
1600911600000|2020-09-24 01:40:00|4186.5|4183.7|4187.6|4184.8|4188.6|4185.8|4183.6|4180.8|865
1600911900000|2020-09-24 01:45:00|4186.7|4183.9|4180.6|4177.8|4187.2|4184.4|4180.6|4177.8|19
1600912200000|2020-09-24 01:50:00|4179.7|4176.9|4179.6|4176.8|4182.7|4179.9|4179.6|4176.8|59
1600912500000|2020-09-24 01:55:00|4179.7|4176.9|4181.2|4178.4|4182.2|4179.4|4177.6|4174.8|70
1600912800000|2020-09-24 02:00:00|4180.7|4177.9|4181.7|4178.9|4182.7|4179.9|4180.2|4177.4|38
1600913100000|2020-09-24 02:05:00|4181.6|4178.8|4184.1|4181.3|4184.7|4181.9|4179.6|4176.8|401
1600913400000|2020-09-24 02:10:00|4184|4181.2|4184.6|4181.8|4185.6|4182.8|4183.6|4180.8|32
1600913700000|2020-09-24 02:15:00|4184.7|4181.9|4189.2|4186.4|4191.6|4188.8|4184.6|4181.8|53
1600914000000|2020-09-24 02:20:00|4189.6|4186.8|4186.6|4183.8|4189.8|4187|4185.3|4182.5|54
1600914300000|2020-09-24 02:25:00|4186.7|4183.9|4187.3|4184.5|4188.2|4185.4|4184.3|4181.5|41
1600914600000|2020-09-24 02:30:00|4187.6|4184.8|4185.2|4182.4|4189.2|4186.4|4184.2|4181.4|45
1600914900000|2020-09-24 02:35:00|4185.6|4182.8|4188.8|4186|4188.8|4186|4182.8|4180|53
1600915200000|2020-09-24 02:40:00|4189.2|4186.4|4190.7|4187.9|4191.6|4188.8|4184.3|4181.4|207
1600915500000|2020-09-24 02:45:00|4190.3|4187.5|4186.8|4184|4191.2|4188.4|4186.7|4183.9|60
1600915800000|2020-09-24 02:50:00|4186.7|4183.9|4182.8|4180|4186.8|4184|4182.8|4180|23
1600916100000|2020-09-24 02:55:00|4183|4180.2|4183.8|4181|4185.8|4183|4182.8|4180|19
1600916400000|2020-09-24 03:00:00|4183.7|4180.9|4180.3|4177.5|4183.7|4180.9|4179.7|4176.9|131
1600916700000|2020-09-24 03:05:00|4180.2|4177.4|4186.7|4183.9|4186.7|4183.9|4179.8|4177|16
1600917000000|2020-09-24 03:10:00|4185.8|4183|4185.2|4182.4|4188.8|4186|4182.7|4179.9|136
1600917300000|2020-09-24 03:15:00|4184.7|4181.9|4181.7|4178.9|4184.7|4181.9|4180.7|4177.9|53
1600917600000|2020-09-24 03:20:00|4181.2|4178.4|4180.7|4177.9|4181.7|4178.9|4179.7|4176.9|71
1600917900000|2020-09-24 03:25:00|4180.3|4177.5|4182.2|4179.4|4184.7|4181.9|4179.7|4176.9|96
1600918200000|2020-09-24 03:30:00|4181.7|4178.9|4180.2|4177.4|4182.7|4179.9|4179.7|4176.9|11
1600918500000|2020-09-24 03:35:00|4179.8|4177|4177.8|4175|4179.8|4177|4177.7|4174.9|18
1600918800000|2020-09-24 03:40:00|4177.7|4174.9|4177.9|4175.1|4178.8|4176|4177.7|4174.9|90
1600919100000|2020-09-24 03:45:00|4177.7|4174.9|4179.8|4177|4181.9|4179.1|4176.9|4174.1|56
1600919400000|2020-09-24 03:50:00|4179.7|4176.9|4176.8|4174|4180.3|4177.5|4175.9|4173.1|13
1600919700000|2020-09-24 03:55:00|4176.9|4174.1|4177.8|4175|4178.8|4176|4176.7|4173.9|4
1600920000000|2020-09-24 04:00:00|4177.3|4174.5|4177.2|4174.4|4177.7|4174.9|4176.3|4173.5|16
1600920300000|2020-09-24 04:05:00|4176.8|4174|4179.7|4176.9|4180.7|4177.9|4176.8|4174|55
1600920600000|2020-09-24 04:10:00|4179.3|4176.5|4180.7|4177.9|4181.7|4178.9|4179.2|4176.4|14
1600920900000|2020-09-24 04:15:00|4180.2|4177.4|4180.7|4177.9|4181.7|4178.9|4177.8|4175|5
1600921200000|2020-09-24 04:20:00|4180.2|4177.4|4177.7|4174.9|4180.7|4177.9|4177.3|4174.5|8
1600921500000|2020-09-24 04:25:00|4177.2|4174.4|4176.8|4174|4177.8|4175|4176.7|4173.9|3
1600921800000|2020-09-24 04:30:00|4177.2|4174.4|4171.9|4169.1|4177.7|4174.9|4171.9|4169.1|256
1600922100000|2020-09-24 04:35:00|4172.8|4170|4171.9|4169.1|4173.8|4171|4171.9|4169.1|16
1600922400000|2020-09-24 04:40:00|4170.9|4168.1|4172.4|4169.6|4172.4|4169.6|4168.3|4165.5|394
1600922700000|2020-09-24 04:45:00|4172.3|4169.5|4173.3|4170.5|4173.8|4171|4167.9|4165.1|117
1600923000000|2020-09-24 04:50:00|4172.9|4170.1|4171.9|4169.1|4173.8|4171|4169.8|4167|87
1600923300000|2020-09-24 04:55:00|4171.8|4169|4175.9|4173.1|4179.4|4176.6|4171.8|4169|101
1600923600000|2020-09-24 05:00:00|4174.9|4172.1|4179.8|4177|4179.8|4177|4172.4|4169.6|16
1600923900000|2020-09-24 05:05:00|4179.9|4177.1|4179.9|4177.1|4180.8|4178|4176.8|4174|23
1600924200000|2020-09-24 05:10:00|4178.9|4176.1|4186.9|4184.1|4187.8|4185|4177.9|4175.1|41
1600924500000|2020-09-24 05:15:00|4186.8|4184|4191.8|4189|4191.8|4189|4186.8|4184|23
1600924800000|2020-09-24 05:20:00|4190.9|4188.1|4190.9|4188.1|4191.8|4189|4188.5|4185.7|123
1600925100000|2020-09-24 05:25:00|4190.8|4188|4195.9|4193.1|4196.9|4194.1|4190|4187.2|238
1600925400000|2020-09-24 05:30:00|4196|4193.2|4203.4|4200.6|4203.4|4200.6|4192.8|4190|143
1600925700000|2020-09-24 05:35:00|4203.3|4200.5|4198.3|4195.5|4203.3|4200.5|4197.8|4195|21
1600926000000|2020-09-24 05:40:00|4198.4|4195.6|4196.8|4194|4198.8|4196|4195.8|4193|28
1600926300000|2020-09-24 05:45:00|4197.3|4194.5|4201.4|4198.6|4201.8|4199|4195.8|4193|89
1600926600000|2020-09-24 05:50:00|4200.9|4198.1|4200.9|4198.1|4207.8|4205|4200.8|4198|106
1600926900000|2020-09-24 05:55:00|4201.8|4199|4205.9|4203.1|4205.9|4203.1|4200.8|4198|11
1600927200000|2020-09-24 06:00:00|4206.3|4203.5|4206.8|4204|4213.8|4211|4205.8|4203|160
1600927500000|2020-09-24 06:05:00|4206.9|4204.1|4200.4|4197.6|4206.9|4204.1|4199.9|4197.1|61
1600927800000|2020-09-24 06:10:00|4200.8|4198|4193.9|4191.1|4203.9|4201.1|4191.9|4189.1|152
1600928100000|2020-09-24 06:15:00|4192.9|4190.1|4190.9|4188.1|4194.9|4192.1|4184.4|4181.6|475
1600928400000|2020-09-24 06:20:00|4189.9|4187.1|4192.7|4189.9|4194.9|4192.1|4189.4|4186.6|353
1600928700000|2020-09-24 06:25:00|4192.3|4189.5|4191.7|4188.9|4194.8|4192|4191.3|4188.5|65
1600929000000|2020-09-24 06:30:00|4190.9|4188.1|4180.3|4177.5|4192.8|4190|4179.8|4177|180
1600929300000|2020-09-24 06:35:00|4180.2|4177.4|4177.2|4174.4|4184.7|4181.9|4176.2|4173.4|98
1600929600000|2020-09-24 06:40:00|4177.3|4174.5|4179.9|4177.1|4183.7|4180.9|4176.7|4173.9|87
1600929900000|2020-09-24 06:45:00|4180.7|4177.9|4185.9|4183.1|4185.9|4183.1|4179.7|4176.9|35
1600930200000|2020-09-24 06:50:00|4185.3|4182.5|4186.8|4184|4188.4|4185.6|4183.3|4180.5|185
1600930500000|2020-09-24 06:55:00|4186.3|4183.5|4188.5|4185.7|4191.9|4189.1|4186.3|4183.5|180
1600930800000|2020-09-24 07:00:00|4188.9|4186.1|4192.4|4189.6|4193.9|4191.1|4180.8|4178|134
1600931100000|2020-09-24 07:05:00|4192.9|4190.1|4190.8|4188|4198.3|4195.5|4190.8|4188|204
1600931400000|2020-09-24 07:10:00|4190.9|4188.1|4191.9|4189.1|4196.3|4193.5|4188.8|4186|215
1600931700000|2020-09-24 07:15:00|4191.8|4189|4199.9|4197.1|4201.8|4199|4184.8|4182|486
1600932000000|2020-09-24 07:20:00|4200.4|4197.6|4193.8|4191|4201.8|4199|4192.8|4190|167
1600932300000|2020-09-24 07:25:00|4192.9|4190.1|4183.8|4181|4192.9|4190.1|4182.9|4180.1|162
1600932600000|2020-09-24 07:30:00|4182.9|4180.1|4186.4|4183.6|4189.9|4187.1|4180.9|4178.1|304
1600932900000|2020-09-24 07:35:00|4185.8|4183|4188.8|4186|4189.8|4187|4182.8|4180|1119
1600933200000|2020-09-24 07:40:00|4187.8|4185|4187|4184.2|4188.8|4186|4174.9|4172.1|471
1600933500000|2020-09-24 07:45:00|4187.4|4184.6|4189.8|4187|4194.4|4191.6|4187.4|4184.6|391
1600933800000|2020-09-24 07:50:00|4189|4186.2|4191.9|4189.1|4192|4189.2|4186.4|4183.6|530
1600934100000|2020-09-24 07:55:00|4192|4189.2|4199|4196.2|4200.8|4198|4191.8|4189|337
1600934400000|2020-09-24 08:00:00|4198.9|4196.1|4187|4184.2|4198.9|4196.1|4186.9|4184.1|786
1600934700000|2020-09-24 08:05:00|4187.4|4184.6|4186.9|4184.1|4190.8|4188|4186.4|4183.6|167
1600935000000|2020-09-24 08:10:00|4186.8|4184|4185.8|4183|4189.8|4187|4185|4182.2|294
1600935300000|2020-09-24 08:15:00|4185.4|4182.6|4185|4182.2|4186.4|4183.6|4178.9|4176.1|393
1600935600000|2020-09-24 08:20:00|4185.4|4182.6|4185|4182.2|4191.4|4188.6|4182.9|4180.1|495
1600935900000|2020-09-24 08:25:00|4185.1|4182.3|4185.9|4183.1|4189.9|4187.1|4179.4|4176.6|1715
1600936200000|2020-09-24 08:30:00|4187.9|4185.1|4187.8|4185|4192.2|4189.4|4180.7|4177.9|3680
1600936500000|2020-09-24 08:35:00|4187.9|4185.1|4176.9|4174.1|4189.9|4187.1|4176.9|4174.1|701
1600936800000|2020-09-24 08:40:00|4177.4|4174.6|4182.9|4180.1|4183.9|4181.1|4170.9|4168.1|838
1600937100000|2020-09-24 08:45:00|4182.8|4180|4178.9|4176.1|4183.9|4181.1|4177.9|4175.1|160
1600937400000|2020-09-24 08:50:00|4178.4|4175.6|4177.8|4175|4179.5|4176.7|4172.3|4169.5|955
1600937700000|2020-09-24 08:55:00|4177.3|4174.5|4184.9|4182.1|4186.9|4184.1|4175.8|4173|378
1600938000000|2020-09-24 09:00:00|4184.4|4181.6|4184.9|4182.1|4188.9|4186.1|4180.9|4178.1|221
1600938300000|2020-09-24 09:05:00|4185.9|4183.1|4188.5|4185.7|4191.9|4189.1|4185.5|4182.7|600
1600938600000|2020-09-24 09:10:00|4188|4185.2|4193.8|4191|4193.9|4191.1|4186|4183.2|471
1600938900000|2020-09-24 09:15:00|4193.9|4191.1|4197.9|4195.1|4208|4205.2|4192.9|4190.1|1851
1600939200000|2020-09-24 09:20:00|4198|4195.2|4195|4192.2|4201.6|4198.8|4193.9|4191.1|499
1600939500000|2020-09-24 09:25:00|4194.9|4192.1|4195.1|4192.3|4196.1|4193.3|4192.9|4190.1|182
1600939800000|2020-09-24 09:30:00|4195.6|4192.8|4207.1|4204.3|4207.1|4204.3|4195.1|4192.3|652
1600940100000|2020-09-24 09:35:00|4207|4204.2|4216.1|4213.3|4221.9|4219.1|4206.9|4204.1|1043
1600940400000|2020-09-24 09:40:00|4215.9|4213.1|4217.7|4214.9|4222.2|4219.4|4214.1|4211.3|3592
1600940700000|2020-09-24 09:45:00|4217.8|4215|4210.2|4207.4|4218.2|4215.4|4210.2|4207.4|1816
1600941000000|2020-09-24 09:50:00|4210.3|4207.5|4207.4|4204.6|4212.4|4209.6|4207.2|4204.4|586
1600941300000|2020-09-24 09:55:00|4208.2|4205.4|4212.1|4209.3|4212.1|4209.3|4207.2|4204.4|1105
1600941600000|2020-09-24 10:00:00|4211.7|4208.9|4224.1|4221.3|4224.1|4221.3|4209.2|4206.4|644
1600941900000|2020-09-24 10:05:00|4224.2|4221.4|4227|4224.2|4227|4224.2|4221|4218.2|481
1600942200000|2020-09-24 10:10:00|4226|4223.2|4226|4223.2|4227|4224.2|4221|4218.2|449
1600942500000|2020-09-24 10:15:00|4225.8|4223|4221|4218.2|4227|4224.2|4220|4217.2|1178
1600942800000|2020-09-24 10:20:00|4220|4217.2|4224|4221.2|4225|4222.2|4220|4217.2|522
1600943100000|2020-09-24 10:25:00|4223.5|4220.7|4223|4220.2|4228|4225.2|4220|4217.2|256
1600943400000|2020-09-24 10:30:00|4222.9|4220.1|4227|4224.2|4228|4225.2|4221.6|4218.8|172
1600943700000|2020-09-24 10:35:00|4226.6|4223.8|4232|4229.2|4235|4232.2|4224|4221.2|957
1600944000000|2020-09-24 10:40:00|4232.1|4229.3|4228.1|4225.3|4233|4230.2|4225.6|4222.8|1002
1600944300000|2020-09-24 10:45:00|4227.9|4225.1|4229.1|4226.3|4230.1|4227.3|4224|4221.2|260
1600944600000|2020-09-24 10:50:00|4230|4227.2|4235.1|4232.3|4236.1|4233.3|4230|4227.2|346
1600944900000|2020-09-24 10:55:00|4234.6|4231.8|4231.1|4228.3|4236.2|4233.4|4231.1|4228.3|140
1600945200000|2020-09-24 11:00:00|4231|4228.2|4228|4225.2|4232|4229.2|4228|4225.2|407
1600945500000|2020-09-24 11:05:00|4228.1|4225.3|4224.1|4221.3|4233.6|4230.8|4223|4220.2|324
1600945800000|2020-09-24 11:10:00|4225|4222.2|4220|4217.2|4227.5|4224.7|4220|4217.2|189
1600946100000|2020-09-24 11:15:00|4218.2|4215.4|4227.7|4224.9|4228.2|4225.4|4217|4214.2|853
1600946400000|2020-09-24 11:20:00|4227.2|4224.4|4225.3|4222.5|4230.2|4227.4|4222.2|4219.4|291
1600946700000|2020-09-24 11:25:00|4225.2|4222.4|4232.8|4230|4232.8|4230|4222.3|4219.5|148
1600947000000|2020-09-24 11:30:00|4233.2|4230.4|4228.8|4226|4235.2|4232.4|4227.3|4224.5|362
1600947300000|2020-09-24 11:35:00|4229.2|4226.4|4229.2|4226.4|4234.3|4231.5|4229.2|4226.4|99
1600947600000|2020-09-24 11:40:00|4227.2|4224.4|4219.8|4217|4228.2|4225.4|4219.8|4217|252
1600947900000|2020-09-24 11:45:00|4220.3|4217.5|4223.2|4220.4|4226.8|4224|4220.3|4217.5|92
1600948200000|2020-09-24 11:50:00|4223.3|4220.5|4220.4|4217.6|4225.3|4222.5|4219.2|4216.4|273
1600948500000|2020-09-24 11:55:00|4220.3|4217.5|4223.3|4220.5|4224.4|4221.6|4218.2|4215.4|162
1600948800000|2020-09-24 12:00:00|4223.2|4220.4|4210.2|4207.4|4223.2|4220.4|4210.2|4207|303
1600949100000|2020-09-24 12:05:00|4210.4|4207.6|4209.4|4206.6|4212.4|4209.6|4206.8|4204|997
1600949400000|2020-09-24 12:10:00|4209.3|4206.5|4215.3|4212.5|4216.9|4214.1|4209.2|4206.4|450
1600949700000|2020-09-24 12:15:00|4215.4|4212.6|4222.2|4219.4|4222.8|4220|4215.4|4212.6|359
1600950000000|2020-09-24 12:20:00|4222.3|4219.5|4215.4|4212.6|4224.4|4221.6|4213.4|4210.6|548
1600950300000|2020-09-24 12:25:00|4215.3|4212.5|4216.3|4213.5|4217.7|4214.9|4212.8|4210|51
1600950600000|2020-09-24 12:30:00|4216.2|4213.4|4198.4|4195.6|4217.2|4214.4|4198.3|4195.5|603
1600950900000|2020-09-24 12:35:00|4199.3|4196.5|4191.4|4188.6|4199.4|4196.6|4190|4187.2|1062
1600951200000|2020-09-24 12:40:00|4191.8|4189|4188.3|4185.5|4192.3|4189.5|4187.3|4184.5|332
1600951500000|2020-09-24 12:45:00|4187.8|4185|4191.7|4188.9|4194.7|4191.9|4186.3|4183.5|3497
1600951800000|2020-09-24 12:50:00|4191.6|4188.8|4190.1|4187.3|4195.3|4192.5|4186.1|4183.3|342
1600952100000|2020-09-24 12:55:00|4189.1|4186.3|4190.4|4187.6|4195.3|4192.5|4189.1|4186.3|438
1600952400000|2020-09-24 13:00:00|4191.3|4188.5|4192.2|4189.4|4196.3|4193.5|4182.3|4179.5|1030
1600952700000|2020-09-24 13:05:00|4192.1|4189.3|4205.3|4202.5|4207.7|4204.9|4190.2|4187.4|877
1600953000000|2020-09-24 13:10:00|4206.2|4203.4|4199.3|4196.5|4211.2|4208.4|4197.7|4194.9|550
1600953300000|2020-09-24 13:15:00|4200.2|4197.4|4202.3|4199.5|4212.2|4209.4|4199.2|4196.4|314
1600953600000|2020-09-24 13:20:00|4203.2|4200.4|4217.2|4214.4|4218|4215.2|4197.7|4194.9|1372
1600953900000|2020-09-24 13:25:00|4218.2|4215.4|4218|4215.2|4222.2|4219.4|4215|4212.2|1235
1600954200000|2020-09-24 13:30:00|4218.2|4215.4|4203.1|4200.3|4226|4223.2|4203|4200.2|1417
1600954500000|2020-09-24 13:35:00|4203.5|4200.7|4196.1|4193.3|4205.1|4202.3|4195.1|4192.3|1132
1600954800000|2020-09-24 13:40:00|4196.2|4193.4|4195.1|4192.3|4203.2|4200.4|4191.6|4188.8|1057
1600955100000|2020-09-24 13:45:00|4194.2|4191.4|4218.6|4215.8|4220.2|4217.4|4191.2|4188.4|2479
1600955400000|2020-09-24 13:50:00|4219.2|4216.4|4207.2|4204.4|4225.1|4222.3|4206.2|4203.4|1113
1600955700000|2020-09-24 13:55:00|4207.6|4204.8|4203.1|4200.3|4208.2|4205.4|4200.1|4197.3|589
1600956000000|2020-09-24 14:00:00|4203.2|4200.4|4213.7|4210.9|4227.7|4224.9|4203.1|4200.3|1502
1600956300000|2020-09-24 14:05:00|4213.8|4211|4242.2|4239.4|4242.2|4239.4|4213.8|4211|1585
1600956600000|2020-09-24 14:10:00|4243.2|4240.4|4227.2|4224.4|4243.2|4240.4|4224.8|4222|1683
1600956900000|2020-09-24 14:15:00|4227.3|4224.5|4224.2|4221.4|4233.4|4230.6|4223.1|4220.3|5152
1600957200000|2020-09-24 14:20:00|4223.2|4220.4|4218.2|4215.4|4224.7|4221.9|4216.1|4213.3|861
1600957500000|2020-09-24 14:25:00|4218.7|4215.9|4226.2|4223.4|4226.2|4223.4|4213.2|4210.4|982
1600957800000|2020-09-24 14:30:00|4227.1|4224.3|4204.8|4202|4227.1|4224.3|4204.2|4201.4|772
1600958100000|2020-09-24 14:35:00|4205.2|4202.4|4208.2|4205.4|4216.2|4213.4|4198.7|4195.9|740
1600958400000|2020-09-24 14:40:00|4208.7|4205.9|4223.2|4220.4|4225.3|4222.5|4206.2|4203.4|1323
1600958700000|2020-09-24 14:45:00|4223.6|4220.8|4211.9|4209.1|4228.1|4225.3|4209.3|4206.5|6528
1600959000000|2020-09-24 14:50:00|4212.3|4209.5|4214.9|4212.1|4217.4|4214.6|4205.8|4203|2564
1600959300000|2020-09-24 14:55:00|4214.8|4212|4207.3|4204.5|4215.3|4212.5|4201.9|4199.1|1448
1600959600000|2020-09-24 15:00:00|4207.4|4204.6|4199.9|4197.1|4211.9|4209.1|4199.8|4197|673
1600959900000|2020-09-24 15:05:00|4198.9|4196.1|4203.9|4201.1|4206.9|4204.1|4197.9|4195.1|1623
1600960200000|2020-09-24 15:10:00|4204.3|4201.5|4214.7|4211.9|4215.8|4213|4201.9|4199.1|1905
1600960500000|2020-09-24 15:15:00|4213.7|4210.9|4196.9|4194.1|4216.8|4214|4195.8|4193|1846
1600960800000|2020-09-24 15:20:00|4197.8|4195|4202.8|4200|4211.8|4209|4196.8|4194|2807
1600961100000|2020-09-24 15:25:00|4203.2|4200.4|4206.6|4203.8|4215.4|4212.6|4201.9|4199.1|5375
1600961400000|2020-09-24 15:30:00|4207|4204.2|4197.8|4195|4210.9|4208.1|4196.8|4194|2542
1600961700000|2020-09-24 15:35:00|4197|4194.2|4201.9|4199.1|4204.9|4202.1|4197|4194.2|925
1600962000000|2020-09-24 15:40:00|4201.5|4198.7|4205.9|4203.1|4213.5|4210.7|4200.9|4198.1|638
1600962300000|2020-09-24 15:45:00|4206|4203.2|4201.5|4198.7|4208|4205.2|4195.1|4192.3|481
1600962600000|2020-09-24 15:50:00|4201.6|4198.8|4203.1|4200.3|4203.1|4200.3|4199.1|4196.3|236
1600962900000|2020-09-24 15:55:00|4203|4200.2|4214.9|4212.1|4217.9|4215.1|4202.9|4200.1|421
1600963200000|2020-09-24 16:00:00|4215|4212.2|4222.5|4219.7|4223.1|4220.3|4215|4212.2|770
1600963500000|2020-09-24 16:05:00|4222.1|4219.3|4222|4219.2|4226.1|4223.3|4219.1|4216.3|803
1600963800000|2020-09-24 16:10:00|4222.1|4219.3|4212.4|4209.6|4224.9|4222.1|4209.9|4207.1|1597
1600964100000|2020-09-24 16:15:00|4211.9|4209.1|4216.4|4213.6|4220.8|4218|4211.4|4208.6|403
1600964400000|2020-09-24 16:20:00|4216.9|4214.1|4210|4207.2|4221|4218.2|4208.9|4206.1|670
1600964700000|2020-09-24 16:25:00|4210.4|4207.6|4215.5|4212.7|4221|4218.2|4209.9|4207.1|1029
1600965000000|2020-09-24 16:30:00|4215.9|4213.1|4203|4200.2|4217|4214.2|4200.9|4198.1|1151
1600965300000|2020-09-24 16:35:00|4203.3|4200.5|4197|4194.2|4203.3|4200.5|4196|4193.2|685
1600965600000|2020-09-24 16:40:00|4197.4|4194.6|4198.7|4195.9|4198.8|4196|4194.7|4191.9|1350
1600965900000|2020-09-24 16:45:00|4197.8|4195|4201.9|4199.1|4202.9|4200.1|4193.8|4191|742
1600966200000|2020-09-24 16:50:00|4202|4199.2|4200.8|4198|4203.9|4201.1|4198.3|4195.5|304
1600966500000|2020-09-24 16:55:00|4200.3|4197.5|4203.7|4200.9|4207.9|4205.1|4200.3|4197.5|336
1600966800000|2020-09-24 17:00:00|4203.8|4201|4209.9|4207.1|4210.7|4207.9|4202.8|4200|233
1600967100000|2020-09-24 17:05:00|4210.7|4207.9|4210.7|4207.9|4211.3|4208.5|4205.7|4202.9|167
1600967400000|2020-09-24 17:10:00|4209.9|4207.1|4216.8|4214|4217.2|4214.4|4209.9|4207.1|310
1600967700000|2020-09-24 17:15:00|4215.8|4213|4217.8|4215|4225.8|4223|4215.8|4213|662
1600968000000|2020-09-24 17:20:00|4218.3|4215.5|4228.8|4226|4232.3|4229.5|4217.9|4215.1|861
1600968300000|2020-09-24 17:25:00|4228.9|4226.1|4237.8|4235|4237.8|4235|4228.8|4226|531
1600968600000|2020-09-24 17:30:00|4236.8|4234|4238.8|4236|4240.8|4238|4231.8|4229|1626
1600968900000|2020-09-24 17:35:00|4238.6|4235.8|4233.8|4231|4239.8|4237|4232.8|4230|451
1600969200000|2020-09-24 17:40:00|4234.3|4231.5|4239.3|4236.5|4239.8|4237|4233.8|4231|260
1600969500000|2020-09-24 17:45:00|4238.9|4236.1|4238.8|4236|4240.9|4238.1|4236.8|4234|501
1600969800000|2020-09-24 17:50:00|4238.9|4236.1|4242.8|4240|4243.9|4241.1|4238.8|4236|424
1600970100000|2020-09-24 17:55:00|4242.9|4240.1|4238.9|4236.1|4243.9|4241.1|4237.8|4235|641
1600970400000|2020-09-24 18:00:00|4239.8|4237|4240.8|4238|4242.9|4240.1|4237.8|4235|353
1600970700000|2020-09-24 18:05:00|4240.9|4238.1|4242.9|4240.1|4243.9|4241.1|4239.8|4237|321
1600971000000|2020-09-24 18:10:00|4243.8|4241|4245.8|4243|4246|4243.2|4237.4|4234.6|726
1600971300000|2020-09-24 18:15:00|4245.9|4243.1|4241|4238.2|4249|4246.2|4236.5|4233.7|2935
1600971600000|2020-09-24 18:20:00|4240.8|4238|4238|4235.2|4244|4241.2|4236|4233.2|706
1600971900000|2020-09-24 18:25:00|4238.1|4235.3|4240.1|4237.3|4243|4240.2|4232.5|4229.7|4575
1600972200000|2020-09-24 18:30:00|4240|4237.2|4229.1|4226.3|4240.7|4237.9|4228.1|4225.3|1482
1600972500000|2020-09-24 18:35:00|4229.2|4226.4|4231.7|4228.9|4234.7|4231.9|4228.1|4225.3|262
1600972800000|2020-09-24 18:40:00|4231.2|4228.4|4233.1|4230.3|4234.1|4231.3|4230.6|4227.8|262
1600973100000|2020-09-24 18:45:00|4234.1|4231.3|4224.1|4221.3|4234.1|4231.3|4224.1|4221.3|522
1600973400000|2020-09-24 18:50:00|4223.3|4220.5|4220.3|4217.5|4225.2|4222.4|4220.1|4217.3|205
1600973700000|2020-09-24 18:55:00|4221.1|4218.3|4219.1|4216.3|4223.2|4220.4|4218.1|4215.3|620
1600974000000|2020-09-24 19:00:00|4219.6|4216.8|4218.1|4215.3|4221.1|4218.3|4218.1|4215.3|92
1600974300000|2020-09-24 19:05:00|4218.2|4215.4|4222.1|4219.3|4222.1|4219.3|4218.1|4215.3|107
1600974600000|2020-09-24 19:10:00|4221.6|4218.8|4225.2|4222.4|4227.2|4224.4|4219.2|4216.4|207
1600974900000|2020-09-24 19:15:00|4225.7|4222.9|4226.2|4223.4|4227.2|4224.4|4225.2|4222.4|120
1600975200000|2020-09-24 19:20:00|4226|4223.2|4220|4217.2|4226.2|4223.4|4219.2|4216.4|229
1600975500000|2020-09-24 19:25:00|4220.1|4217.3|4223.1|4220.3|4223.6|4220.8|4219.2|4216.4|56
1600975800000|2020-09-24 19:30:00|4223|4220.2|4221|4218.2|4223.1|4220.3|4217|4214.2|185
1600976100000|2020-09-24 19:35:00|4220.5|4217.7|4227.5|4224.7|4228|4225.2|4219|4216.2|119
1600976400000|2020-09-24 19:40:00|4227.1|4224.3|4228.1|4225.3|4229.2|4226.4|4226.1|4223.3|50
1600976700000|2020-09-24 19:45:00|4228.6|4225.8|4225.6|4222.8|4231.1|4228.3|4225.1|4222.3|106
1600977000000|2020-09-24 19:50:00|4226.1|4223.3|4230.2|4227.4|4230.6|4227.8|4225.6|4222.8|114
1600977300000|2020-09-24 19:55:00|4230.1|4227.3|4227.2|4224.4|4231.2|4228.4|4227.1|4224.3|71
1600977600000|2020-09-24 20:00:00|4227.3|4224.5|4227.1|4224.3|4228.2|4225.4|4225.2|4222.4|77
1600977900000|2020-09-24 20:05:00|4227.2|4224.4|4231.2|4228.4|4231.3|4228.5|4227.2|4224.4|51
1600978200000|2020-09-24 20:10:00|4231.3|4228.5|4226.7|4223.9|4232.2|4229.4|4226.7|4223.9|141
1600978500000|2020-09-24 20:15:00|4226.2|4223.4|4226.2|4223.4|4227.2|4224.4|4225.2|4222.4|27
1600978800000|2020-09-24 20:20:00|4226.1|4223.3|4222.7|4219.9|4226.2|4223.4|4222.2|4219.4|38
1600979100000|2020-09-24 20:25:00|4222.2|4219.4|4223.2|4220.4|4223.7|4220.9|4222.2|4219.4|20
1600979400000|2020-09-24 20:30:00|4223.1|4220.3|4224.1|4221.3|4225.1|4222.3|4222.1|4219.3|37
1600979700000|2020-09-24 20:35:00|4223.7|4220.9|4223.2|4220.4|4225.1|4222.3|4222.2|4219.4|14
1600980000000|2020-09-24 20:40:00|4223.1|4220.3|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|29
1600980300000|2020-09-24 20:45:00|4223.7|4220.9|4223.3|4220.5|4227.2|4224.4|4221.2|4218.4|88
1600980600000|2020-09-24 20:50:00|4223.7|4220.9|4224.8|4222|4225.2|4222.4|4221.7|4218.9|42
1600980900000|2020-09-24 20:55:00|4224.7|4221.9|4224.3|4221.5|4224.9|4222|4222.2|4219.4|84
1600981200000|2020-09-24 21:00:00|4224.8|4222|4224.8|4214.8|4227.9|4222|4223.6|4214.2|7
1600981500000|2020-09-24 21:05:00|4224.9|4214.9|4223.7|4220.9|4225.8|4220.9|4223.3|4214.9|5
1600982100000|2020-09-24 21:15:00|4225.8|4215.8|4224.8|4214.8|4225.8|4215.8|4224.8|4214.8|2
1600982400000|2020-09-24 21:20:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600982700000|2020-09-24 21:25:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600983000000|2020-09-24 21:30:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600983300000|2020-09-24 21:35:00|4224.4|4214.4|4224.4|4214.4|4224.9|4214.9|4224.4|4214.4|0
1600983600000|2020-09-24 21:40:00|4224.9|4214.9|4224.9|4214.9|4224.9|4214.9|4224.9|4214.9|0
1600983900000|2020-09-24 21:45:00|4224.4|4214.4|4224.4|4214.4|4224.4|4214.4|4224.4|4214.4|0
1600984200000|2020-09-24 21:50:00|4224.6|4214.6|4225.4|4215.4|4225.4|4215.4|4224.6|4214.6|0
1600992000000|2020-09-25 00:00:00|4231.5|4228.7|4227|4224.2|4238|4235.2|4222|4219.2|82
1600992300000|2020-09-25 00:05:00|4227.5|4224.7|4231.5|4228.7|4232|4229.2|4225|4222.2|285
1600992600000|2020-09-25 00:10:00|4231.6|4228.8|4231.5|4228.7|4233|4230.2|4228.7|4225.9|16
1600992900000|2020-09-25 00:15:00|4231.6|4228.8|4234.6|4231.8|4236.6|4233.8|4229.6|4226.8|15
1600993200000|2020-09-25 00:20:00|4235.1|4232.3|4234.6|4231.8|4235.1|4232.3|4230.6|4227.8|10
1600993500000|2020-09-25 00:25:00|4235|4232.2|4232.6|4229.8|4235.6|4232.8|4231.5|4228.7|16
1600993800000|2020-09-25 00:30:00|4233|4230.2|4234|4231.2|4234.5|4231.7|4230.6|4227.8|4
1600994100000|2020-09-25 00:35:00|4234.1|4231.3|4238.1|4235.3|4238.6|4235.8|4233.5|4230.7|3
1600994400000|2020-09-25 00:40:00|4238.5|4235.7|4238.1|4235.3|4239.5|4236.7|4238|4235.2|1
1600994700000|2020-09-25 00:45:00|4238|4235.2|4237.5|4234.7|4238.1|4235.3|4235.6|4232.8|10
1600995000000|2020-09-25 00:50:00|4238|4235.2|4240.6|4237.8|4240.6|4237.8|4236.5|4233.7|5
1600995300000|2020-09-25 00:55:00|4241.1|4238.3|4244.2|4241.4|4247.6|4244.8|4241.1|4238.3|53
1600995600000|2020-09-25 01:00:00|4244.6|4241.8|4249.6|4246.8|4251.6|4248.8|4244.1|4241.3|34
1600995900000|2020-09-25 01:05:00|4249.5|4246.7|4238.6|4235.8|4249.6|4246.8|4238.6|4235.8|16
1600996200000|2020-09-25 01:10:00|4238.7|4235.9|4240.6|4237.8|4241.7|4238.9|4238.7|4235.9|29
1600996500000|2020-09-25 01:15:00|4240.7|4237.9|4247.6|4244.8|4248.6|4245.8|4240.6|4237.8|7
1600996800000|2020-09-25 01:20:00|4247.1|4244.3|4249.7|4246.9|4250.7|4247.9|4247.1|4244.3|6
1600997100000|2020-09-25 01:25:00|4250.1|4247.3|4250.6|4247.8|4253.1|4250.3|4249.6|4246.8|115
1600997400000|2020-09-25 01:30:00|4250.7|4247.9|4244.2|4241.4|4250.7|4247.9|4242.7|4239.9|23
1600997700000|2020-09-25 01:35:00|4244.7|4241.9|4248.7|4245.9|4248.7|4245.9|4244.7|4241.9|6
1600998000000|2020-09-25 01:40:00|4249.2|4246.4|4248.2|4245.4|4250.1|4247.3|4246.6|4243.8|20
1600998300000|2020-09-25 01:45:00|4247.7|4244.9|4246.7|4243.9|4250.7|4247.9|4246.7|4243.9|2
1600998600000|2020-09-25 01:50:00|4247|4244.2|4250.2|4247.4|4252.6|4249.8|4247|4244.2|65
1600998900000|2020-09-25 01:55:00|4249.7|4246.9|4245.2|4242.4|4249.7|4246.9|4243.7|4240.9|74
1600999200000|2020-09-25 02:00:00|4245.7|4242.9|4244.2|4241.4|4247.2|4244.4|4243.7|4240.9|23
1600999500000|2020-09-25 02:05:00|4243.7|4240.9|4246.7|4243.9|4246.7|4243.9|4242.7|4239.9|20
1600999800000|2020-09-25 02:10:00|4247.6|4244.8|4248.6|4245.8|4250.7|4247.9|4247.6|4244.8|11
1601000100000|2020-09-25 02:15:00|4247.7|4244.9|4247.6|4244.8|4248.7|4245.9|4246.6|4243.8|273
1601000400000|2020-09-25 02:20:00|4247.7|4244.9|4246.6|4243.8|4249.6|4246.8|4246.6|4243.8|2
1601000700000|2020-09-25 02:25:00|4247.1|4244.3|4247.6|4244.8|4248.6|4245.8|4245.6|4242.8|106
1601001000000|2020-09-25 02:30:00|4247.5|4244.7|4250.6|4247.8|4252.6|4249.8|4246.6|4243.8|140
1601001300000|2020-09-25 02:35:00|4251.6|4248.8|4248.7|4245.9|4252.6|4249.8|4248.2|4245.4|12
1601001600000|2020-09-25 02:40:00|4249.7|4246.9|4248.7|4245.9|4251.7|4248.9|4248.7|4245.9|76
1601001900000|2020-09-25 02:45:00|4248.8|4246|4254.3|4251.5|4254.8|4252|4248.8|4246|91
1601002200000|2020-09-25 02:50:00|4254.8|4252|4253.2|4250.4|4254.8|4252|4253.2|4250.4|15
1601002500000|2020-09-25 02:55:00|4252.8|4250|4253.9|4251.1|4254.9|4252.1|4252.8|4250|103
1601002800000|2020-09-25 03:00:00|4254.4|4251.6|4253.9|4251.1|4254.9|4252.1|4253.9|4251.1|17
1601003100000|2020-09-25 03:05:00|4254.9|4252.1|4263.9|4261.1|4264.9|4262.1|4254.8|4252|1020
1601003400000|2020-09-25 03:10:00|4264|4261.2|4264.4|4261.6|4266.9|4264.1|4262.9|4260.1|79
1601003700000|2020-09-25 03:15:00|4264.9|4262.1|4266.9|4264.1|4268.4|4265.6|4264.9|4262.1|24
1601004000000|2020-09-25 03:20:00|4266.4|4263.6|4267.4|4264.6|4269.9|4267.1|4265.9|4263.1|144
1601004300000|2020-09-25 03:25:00|4266.9|4264.1|4269|4266.2|4269.9|4267.1|4266.9|4264.1|170
1601004600000|2020-09-25 03:30:00|4268.9|4266.1|4264|4261.2|4268.9|4266.1|4264|4261.2|146
1601004900000|2020-09-25 03:35:00|4263.1|4260.3|4260.1|4257.3|4264|4261.2|4259|4256.2|130
1601005200000|2020-09-25 03:40:00|4260|4257.2|4258|4255.2|4260|4257.2|4258|4255.2|13
1601005500000|2020-09-25 03:45:00|4257.9|4255.1|4256|4253.2|4258|4255.2|4255.5|4252.7|22
1601005800000|2020-09-25 03:50:00|4255.1|4252.3|4255|4252.2|4256.1|4253.3|4253|4250.2|26
1601006100000|2020-09-25 03:55:00|4254|4251.2|4256.5|4253.7|4256.5|4253.7|4254|4251.2|1
1601006400000|2020-09-25 04:00:00|4255.5|4252.7|4259.5|4256.7|4259.5|4256.7|4255.5|4252.7|22
1601006700000|2020-09-25 04:05:00|4259|4256.2|4261.1|4258.3|4261.6|4258.8|4258|4255.2|25
1601007000000|2020-09-25 04:10:00|4261.6|4258.8|4261.1|4258.3|4262.9|4260.1|4261.1|4258.3|12
1601007300000|2020-09-25 04:15:00|4262.1|4259.3|4262.1|4259.3|4263.1|4260.3|4261.1|4258.3|83
1601007600000|2020-09-25 04:20:00|4262.2|4259.4|4264.1|4261.3|4264.1|4261.3|4262.1|4259.3|4
1601007900000|2020-09-25 04:25:00|4264.2|4261.4|4263.2|4260.4|4264.6|4261.8|4263.1|4260.3|2
1601008200000|2020-09-25 04:30:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4261.1|4258.3|14
1601008500000|2020-09-25 04:35:00|4263|4260.2|4262.1|4259.3|4264.2|4261.4|4262.1|4259.3|118
1601008800000|2020-09-25 04:40:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4262.1|4259.3|3
1601009100000|2020-09-25 04:45:00|4262.6|4259.8|4263.2|4260.4|4263.6|4260.8|4261.2|4258.4|15
1601009400000|2020-09-25 04:50:00|4263|4260.2|4262.2|4259.4|4263|4260.2|4261.7|4258.9|3
1601009700000|2020-09-25 04:55:00|4262.1|4259.3|4261.2|4258.4|4262.7|4259.9|4261.2|4258.4|1
1601010000000|2020-09-25 05:00:00|4261.1|4258.3|4262.1|4259.3|4265.7|4262.9|4261.1|4258.3|24
1601010300000|2020-09-25 05:05:00|4262.2|4259.4|4261.1|4258.3|4263.2|4260.4|4261.1|4258.3|8
1601010600000|2020-09-25 05:10:00|4261.2|4258.4|4260.1|4257.3|4263.2|4260.4|4260.1|4257.3|0
1601010900000|2020-09-25 05:15:00|4259.6|4256.8|4259.2|4256.4|4260.2|4257.4|4258.1|4255.3|0
1601011200000|2020-09-25 05:20:00|4259.1|4256.3|4259.6|4256.8|4260.2|4257.4|4257.7|4254.9|5
1601011500000|2020-09-25 05:25:00|4259.1|4256.3|4257.1|4254.3|4259.1|4256.3|4255.6|4252.8|8
1601011800000|2020-09-25 05:30:00|4256.6|4253.8|4255.7|4252.9|4258.2|4255.4|4252.3|4249.5|43
1601012100000|2020-09-25 05:35:00|4256.2|4253.4|4258.1|4255.3|4260.1|4257.3|4256.2|4253.4|15
1601012400000|2020-09-25 05:40:00|4257.2|4254.4|4259.2|4256.4|4259.7|4256.9|4256.1|4253.3|12
1601012700000|2020-09-25 05:45:00|4259.1|4256.3|4254.2|4251.4|4260.2|4257.4|4251.7|4248.9|44
1601013000000|2020-09-25 05:50:00|4255.2|4252.4|4256.7|4253.9|4256.7|4253.9|4252.3|4249.5|37
1601013300000|2020-09-25 05:55:00|4256.2|4253.4|4250.2|4247.4|4257.1|4254.3|4248.2|4245.4|92
1601013600000|2020-09-25 06:00:00|4249.2|4246.4|4241.2|4238.4|4250.2|4247.4|4240.2|4237.4|49
1601013900000|2020-09-25 06:05:00|4241.1|4238.3|4242.2|4239.4|4243.2|4240.4|4237.2|4234.4|87
1601014200000|2020-09-25 06:10:00|4242.7|4239.9|4235.7|4232.9|4243.2|4240.4|4235.1|4232.3|94
1601014500000|2020-09-25 06:15:00|4236.1|4233.3|4232.1|4229.3|4236.2|4233.4|4228.1|4225.3|88
1601014800000|2020-09-25 06:20:00|4231.2|4228.4|4233.8|4231|4235.3|4232.5|4228.2|4225.4|68
1601015100000|2020-09-25 06:25:00|4234.3|4231.5|4237.3|4234.5|4237.3|4234.5|4232.2|4229.4|48
1601015400000|2020-09-25 06:30:00|4237.2|4234.4|4234.2|4231.4|4240.2|4237.4|4234.2|4231.4|73
1601015700000|2020-09-25 06:35:00|4234.1|4231.3|4240.3|4237.5|4240.7|4237.9|4233.1|4230.3|10
1601016000000|2020-09-25 06:40:00|4240.7|4237.9|4238.2|4235.4|4241.3|4238.5|4237.2|4234.4|30
1601016300000|2020-09-25 06:45:00|4238.7|4235.9|4241.2|4238.4|4245.2|4242.4|4238.2|4235.4|33
1601016600000|2020-09-25 06:50:00|4241.3|4238.5|4239.8|4237|4244.2|4241.4|4238.2|4235.4|61
1601016900000|2020-09-25 06:55:00|4239.7|4236.9|4250.3|4247.5|4250.3|4247.5|4239.2|4236.4|265
1601017200000|2020-09-25 07:00:00|4250.2|4247.4|4241.2|4238.4|4252.3|4249.5|4239.7|4236.9|314
1601017500000|2020-09-25 07:05:00|4240.2|4237.4|4253.2|4250.4|4255.3|4252.5|4240.2|4237.4|156
1601017800000|2020-09-25 07:10:00|4253.3|4250.5|4263.2|4260.4|4264.3|4261.5|4251.7|4248.9|336
1601018100000|2020-09-25 07:15:00|4263.1|4260.3|4256.2|4253.4|4263.1|4260.3|4253.2|4250.4|348
1601018400000|2020-09-25 07:20:00|4256.3|4253.5|4256.5|4253.7|4258.7|4255.9|4247.3|4244.5|2463
1601018700000|2020-09-25 07:25:00|4257.4|4254.6|4264.6|4261.8|4267.5|4264.7|4257.4|4254.6|267
1601019000000|2020-09-25 07:30:00|4264.5|4261.7|4259.6|4256.8|4264.6|4261.8|4258.4|4255.6|251
1601019300000|2020-09-25 07:35:00|4260|4257.2|4261.4|4258.6|4264|4261.2|4256.5|4253.7|83
1601019600000|2020-09-25 07:40:00|4261.6|4258.8|4258.5|4255.7|4265|4262.2|4256.6|4253.8|302
1601019900000|2020-09-25 07:45:00|4257.5|4254.7|4252.8|4250|4257.6|4254.8|4249.8|4247|1896
1601020200000|2020-09-25 07:50:00|4252.3|4249.5|4252.3|4249.5|4259.3|4256.5|4251.3|4248.5|217
1601020500000|2020-09-25 07:55:00|4252.4|4249.6|4253.9|4251.1|4257.4|4254.6|4251.3|4248.5|194
1601020800000|2020-09-25 08:00:00|4254.4|4251.6|4259.4|4256.6|4262.4|4259.6|4249.5|4246.7|319
1601021100000|2020-09-25 08:05:00|4259.5|4256.7|4249.5|4246.7|4259.5|4256.7|4246.5|4243.7|324
1601021400000|2020-09-25 08:10:00|4249.9|4247.1|4251.3|4248.5|4251.4|4248.6|4245.4|4242.6|355
1601021700000|2020-09-25 08:15:00|4250.4|4247.6|4253.4|4250.6|4253.5|4250.7|4246.5|4243.7|338
1601022000000|2020-09-25 08:20:00|4252.4|4249.6|4251.4|4248.6|4253.5|4250.7|4248.4|4245.6|264
1601022300000|2020-09-25 08:25:00|4250.9|4248.1|4255.4|4252.6|4255.5|4252.7|4248.4|4245.6|1670
1601022600000|2020-09-25 08:30:00|4255.3|4252.5|4262.4|4259.6|4263.5|4260.7|4252.9|4250.1|2214
1601022900000|2020-09-25 08:35:00|4262.5|4259.7|4271.5|4268.7|4272.5|4269.7|4261.5|4258.7|1010
1601023200000|2020-09-25 08:40:00|4272.4|4269.6|4274|4271.2|4274|4271.2|4270.5|4267.7|1116
1601023500000|2020-09-25 08:45:00|4274.5|4271.7|4268.4|4265.6|4275.5|4272.7|4266.5|4263.7|342
1601023800000|2020-09-25 08:50:00|4267.5|4264.7|4266.5|4263.7|4274.4|4271.6|4266.5|4263.7|185
1601024100000|2020-09-25 08:55:00|4267.5|4264.7|4270.5|4267.7|4271.5|4268.7|4266.4|4263.6|435
1601024400000|2020-09-25 09:00:00|4270|4267.2|4268.6|4265.8|4275.5|4272.7|4267.5|4264.7|686
1601024700000|2020-09-25 09:05:00|4268.5|4265.7|4261.6|4258.8|4269.6|4266.8|4260.5|4257.7|385
1601025000000|2020-09-25 09:10:00|4261.7|4258.9|4261.7|4258.9|4268.1|4265.3|4259.7|4256.9|595
1601025300000|2020-09-25 09:15:00|4260.7|4257.9|4260.7|4257.9|4263.7|4260.9|4259.7|4256.9|856
1601025600000|2020-09-25 09:20:00|4261.7|4258.9|4255.7|4252.9|4266.2|4263.4|4255.7|4252.9|521
1601025900000|2020-09-25 09:25:00|4255.8|4253|4254.6|4251.8|4260.1|4257.3|4254.6|4251.8|429
1601026200000|2020-09-25 09:30:00|4254.4|4251.6|4263.5|4260.7|4263.5|4260.7|4252.6|4249.8|488
1601026500000|2020-09-25 09:35:00|4262.6|4259.8|4253.5|4250.7|4262.6|4259.8|4253.5|4250.7|1184
1601026800000|2020-09-25 09:40:00|4252.6|4249.8|4246.7|4243.9|4253.6|4250.8|4246.6|4243.8|514
1601027100000|2020-09-25 09:45:00|4247.6|4244.8|4248.5|4245.7|4251.6|4248.8|4246.5|4243.7|331
1601027400000|2020-09-25 09:50:00|4248|4245.2|4249.6|4246.8|4252.6|4249.8|4247.5|4244.7|393
1601027700000|2020-09-25 09:55:00|4249.5|4246.7|4249.6|4246.8|4250.5|4247.7|4247.6|4244.8|98
1601028000000|2020-09-25 10:00:00|4249.5|4246.7|4246.6|4243.8|4250.6|4247.8|4243.5|4240.7|333
1601028300000|2020-09-25 10:05:00|4246.5|4243.7|4245.5|4242.7|4250.1|4247.3|4244.1|4241.3|140
1601028600000|2020-09-25 10:10:00|4244.6|4241.8|4240.6|4237.8|4245.6|4242.8|4239.5|4236.7|273
1601028900000|2020-09-25 10:15:00|4240.5|4237.7|4243.6|4240.8|4243.6|4240.8|4237.6|4234.8|179
1601029200000|2020-09-25 10:20:00|4242.6|4239.8|4233.6|4230.8|4243.6|4240.8|4233.6|4230.8|953
1601029500000|2020-09-25 10:25:00|4233.1|4230.3|4231.6|4228.8|4234.6|4231.8|4231.5|4228.7|547
1601029800000|2020-09-25 10:30:00|4231.5|4228.7|4234.6|4231.8|4234.6|4231.8|4229.6|4226.8|203
1601030100000|2020-09-25 10:35:00|4234.5|4231.7|4234.6|4231.8|4236.6|4233.8|4232.5|4229.7|183
1601030400000|2020-09-25 10:40:00|4234.1|4231.3|4234.1|4231.3|4235.1|4232.3|4233.6|4230.8|420
1601030700000|2020-09-25 10:45:00|4233.6|4230.8|4222.5|4219.7|4234.6|4231.8|4220.6|4217.8|730
1601031000000|2020-09-25 10:50:00|4222.1|4219.3|4216.6|4213.8|4222.6|4219.8|4216.6|4213.8|367
1601031300000|2020-09-25 10:55:00|4217.6|4214.8|4210.6|4207.8|4217.6|4214.8|4210.5|4207.7|2087
1601031600000|2020-09-25 11:00:00|4210.7|4207.9|4201.6|4198.8|4211.5|4208.7|4201.5|4198.7|661
1601031900000|2020-09-25 11:05:00|4202.6|4199.8|4201.6|4198.8|4204.6|4201.8|4196.7|4193.9|1010
1601032200000|2020-09-25 11:10:00|4201.1|4198.3|4209.1|4206.3|4209.1|4206.3|4199.6|4196.8|400
1601032500000|2020-09-25 11:15:00|4208.7|4205.9|4201.6|4198.8|4210.1|4207.3|4201.6|4198.8|763
1601032800000|2020-09-25 11:20:00|4202.5|4199.7|4205.6|4202.8|4208.5|4205.7|4202.5|4199.7|794
1601033100000|2020-09-25 11:25:00|4206.1|4203.3|4205.6|4202.8|4208.5|4205.7|4202.6|4199.8|199
1601033400000|2020-09-25 11:30:00|4205.7|4202.9|4214.6|4211.8|4214.6|4211.8|4199.6|4196.8|932
1601033700000|2020-09-25 11:35:00|4214.1|4211.3|4215.5|4212.7|4219.6|4216.8|4210.6|4207.8|657
1601034000000|2020-09-25 11:40:00|4214.6|4211.8|4216.6|4213.8|4219.6|4216.8|4214.6|4211.8|238
1601034300000|2020-09-25 11:45:00|4217|4214.2|4220.6|4217.8|4222.5|4219.7|4216.5|4213.7|175
1601034600000|2020-09-25 11:50:00|4220.5|4217.7|4222.5|4219.7|4226.5|4223.7|4218.6|4215.8|186
1601034900000|2020-09-25 11:55:00|4221.5|4218.7|4219.5|4216.7|4223.6|4220.8|4217.5|4214.7|110
1601035200000|2020-09-25 12:00:00|4219.6|4216.8|4220.5|4217.7|4226.1|4223.3|4217.5|4214.7|192
1601035500000|2020-09-25 12:05:00|4220.6|4217.8|4225.6|4222.8|4227.5|4224.7|4219.5|4216.7|71
1601035800000|2020-09-25 12:10:00|4225.5|4222.7|4216.6|4213.8|4227.1|4224.3|4216.5|4213.7|375
1601036100000|2020-09-25 12:15:00|4217|4214.2|4216.6|4213.8|4225.6|4222.8|4216.5|4213.7|414
1601036400000|2020-09-25 12:20:00|4216.5|4213.7|4217.1|4214.3|4222.5|4219.7|4214.5|4211.7|185
1601036700000|2020-09-25 12:25:00|4217.5|4214.7|4230.6|4227.8|4231.1|4228.3|4214.5|4211.7|429
1601037000000|2020-09-25 12:30:00|4229.5|4226.7|4224.5|4221.7|4232.1|4229.3|4222.5|4219.7|437
1601037300000|2020-09-25 12:35:00|4224.6|4221.8|4223.5|4220.7|4227.7|4224.9|4221.6|4218.8|845
1601037600000|2020-09-25 12:40:00|4223.4|4220.6|4230.6|4227.8|4231.5|4228.7|4222.5|4219.7|462
1601037900000|2020-09-25 12:45:00|4230.5|4227.7|4232.6|4229.8|4232.6|4229.8|4226.6|4223.8|427
1601038200000|2020-09-25 12:50:00|4232.1|4229.3|4232.6|4229.8|4234.6|4231.8|4225.7|4222.9|364
1601038500000|2020-09-25 12:55:00|4233.6|4230.8|4233.6|4230.8|4235.6|4232.8|4226.1|4223.3|599
1601038800000|2020-09-25 13:00:00|4232.7|4229.9|4216.7|4213.9|4233.6|4230.8|4216.7|4213.9|813
1601039100000|2020-09-25 13:05:00|4217.7|4214.9|4214.7|4211.9|4226.7|4223.9|4214.7|4211.9|577
1601039400000|2020-09-25 13:10:00|4214.6|4211.8|4212.7|4209.9|4220.7|4217.9|4211.7|4208.9|596
1601039700000|2020-09-25 13:15:00|4213.7|4210.9|4210.7|4207.9|4215.7|4212.9|4208.7|4205.9|801
1601040000000|2020-09-25 13:20:00|4210.8|4208|4207.7|4204.9|4211.7|4208.9|4204.8|4202|1249
1601040300000|2020-09-25 13:25:00|4207.8|4205|4213.2|4210.4|4215.7|4212.9|4206.7|4203.9|322
1601040600000|2020-09-25 13:30:00|4212.8|4210|4211.8|4209|4215.8|4213|4206.7|4203.9|810
1601040900000|2020-09-25 13:35:00|4211.7|4208.9|4217.3|4214.5|4221.3|4218.5|4208.8|4206|804
1601041200000|2020-09-25 13:40:00|4217.8|4215|4223.8|4221|4235.8|4233|4217.3|4214.5|1167
1601041500000|2020-09-25 13:45:00|4223.3|4220.5|4211.8|4209|4224.8|4222|4206.3|4203.5|972
1601041800000|2020-09-25 13:50:00|4211.7|4208.9|4218.8|4216|4221.8|4219|4206.3|4203.5|616
1601042100000|2020-09-25 13:55:00|4218.3|4215.5|4217.8|4215|4219.8|4217|4209.8|4207|531
1601042400000|2020-09-25 14:00:00|4218.3|4215.5|4216.8|4214|4223.3|4220.5|4213.8|4211|588
1601042700000|2020-09-25 14:05:00|4215.8|4213|4207.9|4205.1|4221.8|4219|4201.9|4199.1|769
1601043000000|2020-09-25 14:10:00|4207.8|4205|4203.9|4201.1|4210.8|4208|4199.8|4197|994
1601043300000|2020-09-25 14:15:00|4203.8|4201|4223.9|4221.1|4223.9|4221.1|4201.9|4199.1|681
1601043600000|2020-09-25 14:20:00|4223.8|4221|4218.8|4216|4225.3|4222.5|4218.3|4215.5|582
1601043900000|2020-09-25 14:25:00|4218.9|4216.1|4211.8|4209|4221.8|4219|4210.3|4207.5|514
1601044200000|2020-09-25 14:30:00|4211.9|4209.1|4211.8|4209|4213.9|4211.1|4206.9|4204.1|1075
1601044500000|2020-09-25 14:35:00|4211.4|4208.6|4222.4|4219.6|4223.8|4221|4207.8|4205|801
1601044800000|2020-09-25 14:40:00|4222.9|4220.1|4228.9|4226.1|4229.8|4227|4218.3|4215.5|926
1601045100000|2020-09-25 14:45:00|4229.3|4226.5|4226|4223.2|4233|4230.2|4222.4|4219.6|3352
1601045400000|2020-09-25 14:50:00|4226.1|4223.3|4234|4231.2|4234|4231.2|4221.9|4219.1|1686
1601045700000|2020-09-25 14:55:00|4233.6|4230.8|4224.6|4221.8|4234.1|4231.3|4223.1|4220.3|678
1601046000000|2020-09-25 15:00:00|4225.1|4222.3|4220.1|4217.3|4230.1|4227.3|4219.6|4216.8|430
1601046300000|2020-09-25 15:05:00|4220.6|4217.8|4217|4214.2|4224.1|4221.3|4216.6|4213.8|769
1601046600000|2020-09-25 15:10:00|4216.1|4213.3|4216|4213.2|4217.5|4214.7|4213|4210.2|2553
1601046900000|2020-09-25 15:15:00|4215.5|4212.7|4224|4221.2|4224|4221.2|4214.5|4211.7|747
1601047200000|2020-09-25 15:20:00|4224.1|4221.3|4223.4|4220.6|4226|4223.2|4216.9|4214.1|2583
1601047500000|2020-09-25 15:25:00|4222.9|4220.1|4222|4219.2|4228.9|4226.1|4220.9|4218.1|2622
1601047800000|2020-09-25 15:30:00|4223|4220.2|4225|4222.2|4225|4222.2|4213|4210.2|3450
1601048100000|2020-09-25 15:35:00|4224|4221.2|4217.9|4215.1|4229|4226.2|4217.8|4215|3202
1601048400000|2020-09-25 15:40:00|4218.8|4216|4206.9|4204.1|4220.9|4218.1|4206.8|4204|1542
1601048700000|2020-09-25 15:45:00|4207.4|4204.6|4206|4203.2|4213|4210.2|4206|4203.2|801
1601049000000|2020-09-25 15:50:00|4207|4204.2|4212|4209.2|4213.9|4211.1|4205|4202.2|451
1601049300000|2020-09-25 15:55:00|4211.9|4209.1|4217.4|4214.6|4218|4215.2|4211.9|4209.1|202
1601049600000|2020-09-25 16:00:00|4217.9|4215.1|4214.4|4211.6|4219|4216.2|4214|4211.2|162
1601049900000|2020-09-25 16:05:00|4214|4211.2|4217.5|4214.7|4221|4218.2|4212.4|4209.6|376
1601050200000|2020-09-25 16:10:00|4217|4214.2|4220.9|4218.1|4223|4220.2|4215.1|4212.3|529
1601050500000|2020-09-25 16:15:00|4221|4218.2|4216|4213.2|4221.9|4219.1|4214.5|4211.7|208
1601050800000|2020-09-25 16:20:00|4216.9|4214.1|4215.9|4213.1|4217|4214.2|4211.9|4209.1|707
1601051100000|2020-09-25 16:25:00|4215.4|4212.6|4215|4212.2|4216|4213.2|4211.9|4209.1|950
1601051400000|2020-09-25 16:30:00|4215.4|4212.6|4221|4218.2|4221|4218.2|4213|4210.2|1013
1601051700000|2020-09-25 16:35:00|4220.9|4218.1|4225.5|4222.7|4226|4223.2|4219|4216.2|341
1601052000000|2020-09-25 16:40:00|4226|4223.2|4230.5|4227.7|4237.1|4233.2|4226|4223.2|1413
1601052300000|2020-09-25 16:45:00|4230|4227.2|4233.9|4231.1|4235|4232.2|4228|4225.2|112
1601052600000|2020-09-25 16:50:00|4233.5|4230.7|4236|4233.2|4238|4235.2|4231|4228.2|612
1601052900000|2020-09-25 16:55:00|4235.9|4233.1|4234.9|4232.1|4238|4235.2|4234.9|4232.1|528
1601053200000|2020-09-25 17:00:00|4235|4232.2|4230|4227.2|4235|4232.2|4227|4224.2|177
1601053500000|2020-09-25 17:05:00|4229|4226.2|4229|4226.2|4232.9|4230.1|4228.5|4225.7|126
1601053800000|2020-09-25 17:10:00|4230|4227.2|4228|4225.2|4230|4227.2|4226|4223.2|244
1601054100000|2020-09-25 17:15:00|4228.1|4225.3|4224.1|4221.3|4229|4226.2|4223.9|4221.1|116
1601054400000|2020-09-25 17:20:00|4225|4222.2|4226|4223.2|4229|4226.2|4224.9|4222.1|203
1601054700000|2020-09-25 17:25:00|4227|4224.2|4226.1|4223.3|4227|4224.2|4222.1|4219.3|770
1601055000000|2020-09-25 17:30:00|4226.5|4223.7|4225.1|4222.3|4233|4230.2|4224.1|4221.3|400
1601055300000|2020-09-25 17:35:00|4225|4222.2|4224.1|4221.3|4227|4224.2|4223.1|4220.3|79
1601055600000|2020-09-25 17:40:00|4224.5|4221.7|4233.1|4230.3|4235|4232.2|4223.1|4220.3|370
1601055900000|2020-09-25 17:45:00|4233.5|4230.7|4232.1|4229.3|4235|4232.2|4229|4226.2|243
1601056200000|2020-09-25 17:50:00|4233|4230.2|4235|4232.2|4237.1|4234.3|4228.1|4225.3|364
1601056500000|2020-09-25 17:55:00|4234.5|4231.7|4236.1|4233.3|4238.1|4235.3|4231.5|4228.7|760
1601056800000|2020-09-25 18:00:00|4236|4233.2|4239.1|4236.3|4239.6|4236.8|4232|4229.2|424
1601057100000|2020-09-25 18:05:00|4240.1|4237.3|4241.1|4238.3|4241.1|4238.3|4235.1|4232.3|717
1601057400000|2020-09-25 18:10:00|4242.1|4239.3|4236|4233.2|4242.6|4239.8|4235.1|4232.3|425
1601057700000|2020-09-25 18:15:00|4236.1|4233.3|4242.1|4239.3|4243|4240.2|4234.1|4231.3|570
1601058000000|2020-09-25 18:20:00|4243|4240.2|4241.1|4238.3|4246.1|4243.3|4238.1|4235.3|2113
1601058300000|2020-09-25 18:25:00|4241.6|4238.8|4237.1|4234.3|4243.1|4240.3|4235.6|4232.8|3474
1601058600000|2020-09-25 18:30:00|4237|4234.2|4237.6|4234.8|4238.1|4235.3|4234.1|4231.3|1244
1601058900000|2020-09-25 18:35:00|4238|4235.2|4231|4228.2|4238.1|4235.3|4230.6|4227.8|242
1601059200000|2020-09-25 18:40:00|4231.1|4228.3|4229.1|4226.3|4233|4230.2|4229|4226.2|385
1601059500000|2020-09-25 18:45:00|4229.6|4226.8|4232.1|4229.3|4233.1|4230.3|4229.1|4226.3|249
1601059800000|2020-09-25 18:50:00|4232.6|4229.8|4237.2|4234.4|4237.2|4234.4|4232.1|4229.3|340
1601060100000|2020-09-25 18:55:00|4237.1|4234.3|4237.2|4234.4|4239.2|4236.4|4235.2|4232.4|215
1601060400000|2020-09-25 19:00:00|4236.7|4233.9|4240.2|4237.4|4241.2|4238.4|4236.2|4233.4|98
1601060700000|2020-09-25 19:05:00|4239.3|4236.5|4239.2|4236.4|4241.2|4238.4|4238.2|4235.4|202
1601061000000|2020-09-25 19:10:00|4238.7|4235.9|4237.3|4234.5|4241.2|4238.4|4237.2|4234.4|254
1601061300000|2020-09-25 19:15:00|4238.2|4235.4|4243.1|4240.3|4243.2|4240.4|4237.8|4235|185
1601061600000|2020-09-25 19:20:00|4242.7|4239.9|4239.2|4236.4|4242.7|4239.9|4239.1|4236.3|94
1601061900000|2020-09-25 19:25:00|4239.7|4236.9|4242.1|4239.3|4242.1|4239.3|4239.6|4236.8|121
1601062200000|2020-09-25 19:30:00|4242.2|4239.4|4237.7|4234.9|4242.2|4239.4|4237.2|4234.4|107
1601062500000|2020-09-25 19:35:00|4238.2|4235.4|4235.2|4232.4|4238.7|4235.9|4234.3|4231.5|118
1601062800000|2020-09-25 19:40:00|4234.3|4231.5|4231.8|4229|4234.3|4231.5|4231.2|4228.4|226
1601063100000|2020-09-25 19:45:00|4231.3|4228.5|4228.2|4225.4|4231.3|4228.5|4228.2|4225.4|56
1601063400000|2020-09-25 19:50:00|4227.7|4224.9|4226.2|4223.4|4228.2|4225.4|4225.2|4222.4|92
1601063700000|2020-09-25 19:55:00|4225.7|4222.9|4224.7|4221.9|4226.2|4223.4|4224.2|4221.4|44
1601064000000|2020-09-25 20:00:00|4224.2|4221.4|4231.8|4229|4231.8|4229|4223.8|4221|327
1601064300000|2020-09-25 20:05:00|4231.3|4228.5|4231.8|4229|4233.8|4231|4231.2|4228.4|14
1601064600000|2020-09-25 20:10:00|4231.7|4228.9|4231.2|4228.4|4234.2|4231.4|4229.8|4227|26
1601064900000|2020-09-25 20:15:00|4230.8|4228|4228.8|4226|4230.8|4228|4228.7|4225.9|71
1601065200000|2020-09-25 20:20:00|4229.2|4226.4|4230.7|4227.9|4230.7|4227.9|4229.2|4226.4|106
1601065500000|2020-09-25 20:25:00|4230.2|4227.4|4229.3|4226.5|4231.2|4228.4|4228.3|4225.5|43
1601065800000|2020-09-25 20:30:00|4230.2|4227.4|4229.3|4226.5|4230.8|4228|4228.8|4226|28
1601066100000|2020-09-25 20:35:00|4228.8|4226|4229.3|4226.5|4230.3|4227.5|4228.4|4225.6|64
1601066400000|2020-09-25 20:40:00|4228.8|4226|4230.3|4227.5|4230.3|4227.5|4228.4|4225.6|59
1601066700000|2020-09-25 20:45:00|4232.9|4228.9|4224.9|4222.1|4234.8|4232|4224.8|4222|519
1601067000000|2020-09-25 20:50:00|4224.8|4222|4229.4|4225.4|4229.8|4227|4224.8|4222|28
1601067300000|2020-09-25 20:55:00|4229.3|4225.3|4225.3|4222.5|4232.7|4226|4225.3|4218.4|55
1601244000000|2020-09-27 22:00:00|4229.4|4219.4|4237.8|4235|4242.5|4239.6|4224.4|4218.9|45
1601244300000|2020-09-27 22:05:00|4237.3|4234.5|4238.4|4235.6|4239.4|4236.1|4236.9|4233.5|17
1601244600000|2020-09-27 22:10:00|4238.3|4235.5|4234.9|4232.1|4242.5|4237.1|4234.9|4231.5|3
1601244900000|2020-09-27 22:15:00|4235.4|4232.6|4237.9|4235.1|4239.4|4235.4|4235.4|4232.6|9
1601245200000|2020-09-27 22:20:00|4238|4234|4237.4|4234.6|4239.5|4235.6|4236.4|4233.5|1
1601245500000|2020-09-27 22:25:00|4236.4|4233.6|4236.8|4234|4239.5|4236.6|4236.3|4233.5|9
1601245800000|2020-09-27 22:30:00|4236.4|4233.6|4239.5|4235.5|4239.5|4235.6|4235.3|4232.5|38
1601246100000|2020-09-27 22:35:00|4238.9|4236.1|4239.5|4235.5|4239.5|4236.1|4237.9|4235|0
1601246400000|2020-09-27 22:40:00|4238.4|4235.6|4239.4|4236.6|4239.5|4236.6|4237.9|4235|0
1601246700000|2020-09-27 22:45:00|4240.4|4237.6|4242.9|4240.1|4243.5|4240.6|4239.9|4236.5|3
1601247000000|2020-09-27 22:50:00|4243.5|4239.5|4243.4|4240.6|4244|4240.6|4242.4|4239|0
1601247300000|2020-09-27 22:55:00|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|3
1601247600000|2020-09-27 23:00:00|4243.9|4241.1|4239.9|4237.1|4246.5|4242.6|4238.9|4235|10
1601247900000|2020-09-27 23:05:00|4239.4|4236.6|4239.9|4237.1|4241|4237.6|4238.4|4235.6|0
1601248200000|2020-09-27 23:10:00|4239.4|4236.6|4237.9|4235.1|4240|4236.6|4237.9|4234.5|0
1601248500000|2020-09-27 23:15:00|4238.5|4234.5|4240.5|4236.5|4240.9|4238.1|4238|4234.5|5
1601248800000|2020-09-27 23:20:00|4240.4|4237.6|4238.4|4235.6|4241|4237.6|4237.4|4234.6|0
1601249100000|2020-09-27 23:25:00|4239.5|4235.5|4238.5|4235.7|4240|4237.1|4238.4|4234.5|0
1601249400000|2020-09-27 23:30:00|4237.5|4234.7|4237.5|4234.7|4237.9|4235.1|4236.4|4233.6|2
1601249700000|2020-09-27 23:35:00|4237.9|4235.1|4238.9|4236.1|4239.4|4236.6|4235.5|4232.6|7
1601250000000|2020-09-27 23:40:00|4238.5|4235.7|4236.5|4233.7|4239.4|4236.6|4236|4233.2|0
1601250300000|2020-09-27 23:45:00|4237|4234.2|4237.5|4234.7|4237.6|4234.7|4236|4233.2|0
1601250600000|2020-09-27 23:50:00|4238|4235.2|4236.5|4233.7|4238.6|4235.7|4236.5|4233.7|0
1601250900000|2020-09-27 23:55:00|4235.5|4232.7|4231|4228.2|4236.5|4233.7|4231|4228.2|3
1601251200000|2020-09-28 00:00:00|4231.5|4228.7|4228|4225.2|4234.5|4231.7|4227.5|4224.7|21
1601251500000|2020-09-28 00:05:00|4227.5|4224.7|4218|4215.2|4229.5|4226.7|4217.5|4214.6|32
1601251800000|2020-09-28 00:10:00|4218.5|4215.7|4219.6|4215.6|4231.5|4228.7|4215.5|4212.1|9
1601252100000|2020-09-28 00:15:00|4220.1|4216.1|4218.6|4214.6|4225.5|4222.7|4217.5|4213.6|22
1601252400000|2020-09-28 00:20:00|4217.5|4214.7|4224.5|4221.7|4224.6|4221.7|4216.5|4213.7|20
1601252700000|2020-09-28 00:25:00|4225|4222.2|4225.5|4222.7|4225.5|4222.7|4221.5|4218.7|1
1601253000000|2020-09-28 00:30:00|4225|4222.2|4224.5|4221.7|4225.6|4222.7|4221.5|4218.1|0
1601253300000|2020-09-28 00:35:00|4224|4221.2|4225|4222.2|4225.6|4222.7|4223.5|4220.1|2
1601253600000|2020-09-28 00:40:00|4224.5|4221.7|4230.5|4227.7|4230.5|4227.7|4224|4221.2|3
1601253900000|2020-09-28 00:45:00|4229.5|4226.7|4222.5|4219.7|4230|4227.2|4222.5|4219.7|0
1601254200000|2020-09-28 00:50:00|4223.5|4220.7|4219.5|4216.7|4226.6|4223.2|4219.5|4216.7|5
1601254500000|2020-09-28 00:55:00|4220|4217.2|4218.5|4215.7|4223.6|4220.7|4218.5|4215.7|5
1601254800000|2020-09-28 01:00:00|4219.5|4216.7|4217.5|4214.7|4225.5|4222.7|4216.5|4213.7|136
1601255100000|2020-09-28 01:05:00|4217.1|4214.3|4221.6|4218.8|4223.7|4220.8|4216.5|4213.6|15
1601255400000|2020-09-28 01:10:00|4222.6|4219.8|4222.6|4219.8|4224.5|4221.7|4222|4219.2|6
1601255700000|2020-09-28 01:15:00|4223|4220.2|4225.6|4222.8|4226.6|4223.8|4222.6|4219.8|17
1601256000000|2020-09-28 01:20:00|4225.1|4222.3|4228.1|4225.3|4228.1|4225.3|4225.1|4222.3|11
1601256300000|2020-09-28 01:25:00|4227.1|4224.3|4225.1|4222.3|4229.6|4226.8|4225.1|4222.3|23
1601256600000|2020-09-28 01:30:00|4225.5|4222.7|4219.6|4216.8|4225.6|4222.8|4218.6|4215.8|5
1601256900000|2020-09-28 01:35:00|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4216.6|4213.8|59
1601257200000|2020-09-28 01:40:00|4219.1|4216.3|4222.1|4219.3|4223.6|4220.8|4218.1|4215.3|2
1601257500000|2020-09-28 01:45:00|4222.6|4219.8|4225.1|4222.3|4225.6|4222.8|4221.1|4218.3|4
1601257800000|2020-09-28 01:50:00|4224.6|4221.8|4228.1|4225.3|4229.6|4226.8|4224.6|4221.7|3
1601258100000|2020-09-28 01:55:00|4228.6|4225.8|4229.1|4226.3|4230.2|4226.8|4228.1|4224.7|31
1601258400000|2020-09-28 02:00:00|4228.6|4225.8|4228.6|4225.8|4229.1|4226.3|4226.1|4223.3|67
1601258700000|2020-09-28 02:05:00|4228.1|4225.3|4224.6|4221.8|4230.6|4227.8|4224.6|4221.8|32
1601259000000|2020-09-28 02:10:00|4225.7|4221.7|4223.7|4219.7|4226.6|4223.8|4222.6|4219.7|97
1601259300000|2020-09-28 02:15:00|4223.1|4220.3|4225.6|4222.8|4225.6|4222.8|4223.1|4220.2|19
1601259600000|2020-09-28 02:20:00|4226.1|4223.3|4228.6|4225.8|4229.6|4226.8|4223.1|4220.3|66
1601259900000|2020-09-28 02:25:00|4229.6|4226.8|4226.6|4223.8|4229.6|4226.8|4226.6|4223.8|14
1601260200000|2020-09-28 02:30:00|4225.6|4222.8|4225.6|4222.8|4227.6|4224.8|4225.6|4222.8|211
1601260500000|2020-09-28 02:35:00|4226.1|4223.3|4225.6|4222.8|4227.6|4224.8|4225.6|4222.8|42
1601260800000|2020-09-28 02:40:00|4225.1|4222.3|4218.6|4215.8|4225.6|4222.8|4217.1|4214.3|98
1601261100000|2020-09-28 02:45:00|4219.6|4216.8|4218.6|4215.8|4220.1|4217.3|4217.6|4214.8|617
1601261400000|2020-09-28 02:50:00|4218.2|4215.4|4219.7|4216.9|4219.7|4216.9|4216.7|4213.9|28
1601261700000|2020-09-28 02:55:00|4220.7|4217.9|4219.7|4216.9|4221.7|4218.9|4219.7|4216.9|13
1601262000000|2020-09-28 03:00:00|4220.7|4217.9|4218.7|4215.9|4220.7|4217.9|4218.7|4215.9|9
1601262300000|2020-09-28 03:05:00|4217.2|4214.4|4219.7|4216.9|4219.7|4216.9|4217.2|4214.4|6
1601262600000|2020-09-28 03:10:00|4218.7|4215.9|4218.7|4215.9|4219.7|4216.9|4218.2|4215.4|40
1601262900000|2020-09-28 03:15:00|4219.2|4216.4|4217.7|4214.9|4219.7|4216.9|4217.7|4214.9|19
1601263200000|2020-09-28 03:20:00|4216.7|4213.9|4214.2|4211.4|4216.7|4213.9|4212.7|4209.9|13
1601263500000|2020-09-28 03:25:00|4213.7|4210.9|4212.7|4209.9|4214.7|4211.9|4212.7|4209.9|12
1601263800000|2020-09-28 03:30:00|4213.7|4210.9|4215.7|4212.9|4215.7|4212.9|4213.7|4210.9|5
1601264100000|2020-09-28 03:35:00|4214.7|4211.9|4216.7|4213.9|4216.7|4213.9|4214.7|4211.9|27
1601264400000|2020-09-28 03:40:00|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|23
1601264700000|2020-09-28 03:45:00|4216.8|4214|4215.7|4212.9|4217.7|4214.9|4215.7|4212.9|11
1601265000000|2020-09-28 03:50:00|4216.7|4213.9|4215.7|4212.9|4216.7|4213.9|4215.7|4212.9|31
1601265300000|2020-09-28 03:55:00|4214.7|4211.9|4214.2|4211.4|4214.7|4211.9|4214.2|4211.4|4
1601265600000|2020-09-28 04:00:00|4213.7|4210.9|4213.7|4210.9|4213.7|4210.9|4213.7|4210.9|3
1601265900000|2020-09-28 04:05:00|4213.8|4211|4213.7|4210.9|4213.8|4211|4213.7|4210.9|2
1601266200000|2020-09-28 04:10:00|4213.8|4211|4214.2|4211.4|4214.7|4211.9|4212.8|4210|6
1601266500000|2020-09-28 04:15:00|4214.3|4211.5|4214.3|4211.5|4214.7|4211.9|4213.8|4211|2
1601266800000|2020-09-28 04:20:00|4214.8|4212|4214.8|4212|4214.8|4212|4212.8|4210|5
1601267100000|2020-09-28 04:25:00|4215.8|4213|4215.8|4213|4215.8|4213|4214.3|4211.5|3
1601267400000|2020-09-28 04:30:00|4214.8|4212|4209.8|4207|4214.8|4212|4209.8|4207|13
1601267700000|2020-09-28 04:35:00|4208.8|4206|4208.8|4206|4208.8|4206|4208.8|4206|9
1601268000000|2020-09-28 04:40:00|4209.3|4206.5|4210.8|4208|4210.8|4208|4209.3|4206.5|158
1601268300000|2020-09-28 04:45:00|||||||||16
1601268600000|2020-09-28 04:50:00|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|38
1601268900000|2020-09-28 04:55:00|4213.8|4211|4212.8|4210|4214.8|4212|4212.8|4210|4
1601269200000|2020-09-28 05:00:00|4213.8|4211|4215.8|4213|4215.8|4213|4213.8|4211|14
1601269500000|2020-09-28 05:05:00|4216.8|4214|4212.8|4210|4217.8|4215|4211.3|4208.5|8
1601269800000|2020-09-28 05:10:00|4212.3|4209.5|4207.8|4205|4212.3|4209.5|4207.8|4205|17
1601270100000|2020-09-28 05:15:00|4206.8|4204|4208.3|4205.5|4209.8|4207|4206.8|4204|29
1601270400000|2020-09-28 05:20:00|4208.8|4206|4208.8|4206|4209.8|4207|4207.8|4205|6
1601270700000|2020-09-28 05:25:00|4208.3|4205.5|4207.8|4205|4208.3|4205.5|4206.8|4204|13
1601271000000|2020-09-28 05:30:00|4206.8|4204|4198.8|4196|4206.8|4204|4197.8|4195|565
1601271300000|2020-09-28 05:35:00|4198.3|4195.5|4198.8|4196|4198.8|4196|4195.8|4193|794
1601271600000|2020-09-28 05:40:00|4197.8|4195|4203.8|4201|4203.8|4201|4197.8|4195|87
1601271900000|2020-09-28 05:45:00|4203.3|4200.5|4205.9|4203.1|4208.4|4205.6|4203.3|4200.5|97
1601272200000|2020-09-28 05:50:00|4205.8|4203|4204.9|4202.1|4206.9|4204.1|4204.9|4202.1|5
1601272500000|2020-09-28 05:55:00|4204.8|4202|4207.9|4205.1|4209.9|4207.1|4204.4|4201.6|70
1601272800000|2020-09-28 06:00:00|4207.4|4204.6|4205.9|4203.1|4209.4|4206.6|4202.9|4200.1|10
1601273100000|2020-09-28 06:05:00|4206.4|4203.6|4203.4|4200.6|4206.9|4204.1|4202.9|4200.1|12
1601273400000|2020-09-28 06:10:00|4202.9|4200.1|4203.4|4200.6|4204.9|4202.1|4202.9|4200.1|44
1601273700000|2020-09-28 06:15:00|4202.9|4200.1|4203.4|4200.6|4207.9|4205.1|4202.9|4200.1|17
1601274000000|2020-09-28 06:20:00|4203.9|4201.1|4206.9|4204.1|4206.9|4204.1|4200.9|4198.1|52
1601274300000|2020-09-28 06:25:00|4207.4|4204.6|4209.9|4207.1|4209.9|4207.1|4206.9|4203.5|10
1601274600000|2020-09-28 06:30:00|4209.4|4206.6|4207.9|4205.1|4209.9|4207.1|4207.9|4205.1|90
1601274900000|2020-09-28 06:35:00|4206.9|4204.1|4208.4|4205.6|4208.9|4206.1|4206.9|4204.1|33
1601275200000|2020-09-28 06:40:00|4207.9|4205.1|4206.9|4204.1|4209.9|4207.1|4205.4|4202.6|54
1601275500000|2020-09-28 06:45:00|4205.9|4203.1|4203.9|4201.1|4207.5|4204.1|4201.9|4199.1|40
1601275800000|2020-09-28 06:50:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4201.9|4199.1|122
1601276100000|2020-09-28 06:55:00|4205.9|4203.1|4203.4|4200.6|4205.9|4203.1|4200.9|4198.1|160
1601276400000|2020-09-28 07:00:00|4202.9|4200.1|4207|4204.2|4207|4204.2|4199.9|4197.1|172
1601276700000|2020-09-28 07:05:00|4208|4205.2|4204.9|4202.1|4208|4205.2|4203.5|4200.7|115
1601277000000|2020-09-28 07:10:00|4204.5|4201.7|4205|4202.2|4210|4207.2|4204|4201.2|45
1601277300000|2020-09-28 07:15:00|4204.9|4202.1|4203|4200.2|4208|4205.2|4201|4198.2|69
1601277600000|2020-09-28 07:20:00|4205|4202.2|4200|4197.2|4207|4204.2|4197|4194.2|162
1601277900000|2020-09-28 07:25:00|4199|4196.2|4211.5|4208.7|4214|4211.2|4199|4196.2|125
1601278200000|2020-09-28 07:30:00|4212|4209.2|4213|4210.2|4216|4213.2|4211|4208.2|84
1601278500000|2020-09-28 07:35:00|4214|4211.2|4214.5|4211.7|4216.1|4213.2|4213|4210.2|248
1601278800000|2020-09-28 07:40:00|4214|4211.2|4216.5|4213.7|4218|4215.2|4214|4211.2|282
1601279100000|2020-09-28 07:45:00|4217|4214.2|4212|4209.2|4219.5|4216.7|4212|4209.2|113
1601279400000|2020-09-28 07:50:00|4213|4210.2|4214.5|4211.7|4218|4215.2|4213|4210.2|29
1601279700000|2020-09-28 07:55:00|4214|4211.2|4210|4207.2|4214|4211.2|4207|4204.2|165
1601280000000|2020-09-28 08:00:00|4208|4205.2|4204|4201.2|4209|4206.2|4203|4200.2|248
1601280300000|2020-09-28 08:05:00|4205|4202.2|4214|4211.2|4215|4212.2|4204|4201.2|456
1601280600000|2020-09-28 08:10:00|4213|4210.2|4213.5|4210.7|4215.1|4212.2|4211|4207.6|160
1601280900000|2020-09-28 08:15:00|4214|4211.2|4219|4216.2|4219.5|4216.7|4213|4210.2|182
1601281200000|2020-09-28 08:20:00|4219.5|4216.7|4216|4213.2|4222|4219.2|4216|4213.2|308
1601281500000|2020-09-28 08:25:00|4216.5|4213.7|4212|4209.2|4220|4217.2|4209|4206.2|541
1601281800000|2020-09-28 08:30:00|4212.5|4209.7|4216.5|4213.7|4216.5|4213.7|4210|4207.2|1695
1601282100000|2020-09-28 08:35:00|4216|4213.2|4212|4209.2|4217|4214.2|4211|4208.2|892
1601282400000|2020-09-28 08:40:00|4211|4208.2|4214|4211.2|4217|4214.2|4211|4208.2|290
1601282700000|2020-09-28 08:45:00|4214.5|4211.7|4210|4207.2|4216|4213.2|4209|4206.2|126
1601283000000|2020-09-28 08:50:00|4209.5|4206.7|4207|4204.2|4212.5|4209.7|4207|4204.2|336
1601283300000|2020-09-28 08:55:00|4208|4205.2|4207|4204.2|4208|4205.2|4203|4200.2|302
1601283600000|2020-09-28 09:00:00|4206|4203.2|4209|4206.2|4212.5|4209.7|4206|4203.2|224
1601283900000|2020-09-28 09:05:00|4208|4205.2|4206|4203.2|4210.5|4207.7|4202|4199.2|776
1601284200000|2020-09-28 09:10:00|4205|4202.2|4208.1|4205.3|4209.1|4206.3|4202|4199.2|143
1601284500000|2020-09-28 09:15:00|4207.6|4204.8|4209.1|4206.3|4210.1|4207.3|4204.6|4201.8|315
1601284800000|2020-09-28 09:20:00|4209.6|4206.8|4210.1|4207.3|4210.1|4207.3|4207.1|4204.3|48
1601285100000|2020-09-28 09:25:00|4210|4207.2|4212.1|4209.3|4214.1|4211.3|4208.6|4205.8|123
1601285400000|2020-09-28 09:30:00|4211.6|4208.8|4213.1|4210.3|4216.1|4213.3|4211.1|4208.3|22
1601285700000|2020-09-28 09:35:00|4213.2|4209.2|4218.6|4215.8|4221.1|4218.3|4212.1|4209.2|178
1601286000000|2020-09-28 09:40:00|4218.1|4215.3|4213.1|4210.3|4220.1|4217.3|4211.1|4208.3|103
1601286300000|2020-09-28 09:45:00|4214.1|4211.3|4214.1|4211.3|4215.1|4212.3|4211.6|4208.8|1703
1601286600000|2020-09-28 09:50:00|4213.1|4210.3|4213.1|4210.3|4214.1|4211.3|4209.1|4206.3|89
1601286900000|2020-09-28 09:55:00|4212.1|4209.3|4211.1|4208.3|4213.1|4210.3|4209.1|4206.3|55
1601287200000|2020-09-28 10:00:00|4210.6|4207.8|4216.1|4213.3|4216.1|4213.3|4208.1|4205.3|312
1601287500000|2020-09-28 10:05:00|4215.6|4212.8|4219.6|4216.8|4220.1|4217.3|4215.1|4212.3|489
1601287800000|2020-09-28 10:10:00|4220.1|4217.3|4223.6|4220.8|4224.1|4221.3|4219.1|4216.3|429
1601288100000|2020-09-28 10:15:00|4224.1|4221.3|4231.6|4228.8|4233.1|4230.3|4223.1|4220.3|1926
1601288400000|2020-09-28 10:20:00|4231.1|4228.3|4239.6|4236.8|4240.1|4237.3|4231.1|4228.3|570
1601288700000|2020-09-28 10:25:00|4240.1|4237.3|4242.2|4239.4|4242.2|4239.4|4238.1|4235.3|1269
1601289000000|2020-09-28 10:30:00|4243.1|4240.3|4254.1|4251.3|4258.2|4255.4|4242.2|4239.4|488
1601289300000|2020-09-28 10:35:00|4253.2|4250.4|4257.2|4254.4|4259.1|4256.3|4251.2|4248.4|172
1601289600000|2020-09-28 10:40:00|4258.2|4255.4|4262.2|4259.4|4263.2|4260.4|4257.2|4254.4|186
1601289900000|2020-09-28 10:45:00|4263.2|4260.4|4259.2|4256.4|4268.2|4265.4|4251.2|4248.4|1004
1601290200000|2020-09-28 10:50:00|4260.2|4257.4|4261.2|4258.4|4266.2|4263.4|4256.2|4253.3|98
1601290500000|2020-09-28 10:55:00|4261.7|4258.9|4257.2|4254.4|4263.2|4260.4|4256.2|4253.4|44
1601290800000|2020-09-28 11:00:00|4257.7|4254.9|4255.2|4252.4|4261.2|4258.4|4253.7|4250.8|72
1601291100000|2020-09-28 11:05:00|4255.7|4252.9|4250.2|4247.4|4258.3|4254.9|4250.2|4247.4|61
1601291400000|2020-09-28 11:10:00|4251.2|4248.4|4245.2|4242.4|4252.2|4249.4|4244.2|4241.4|247
1601291700000|2020-09-28 11:15:00|4245.7|4242.9|4238.2|4235.4|4249.7|4246.9|4238.2|4235.3|262
1601292000000|2020-09-28 11:20:00|4238.7|4235.9|4242.2|4239.4|4243.2|4240.4|4238.2|4235.4|51
1601292300000|2020-09-28 11:25:00|4241.7|4238.9|4243.7|4240.9|4245.2|4242.4|4241.2|4238.4|108
1601292600000|2020-09-28 11:30:00|4243.2|4240.4|4252.2|4249.4|4253.2|4250.4|4243.2|4240.4|602
1601292900000|2020-09-28 11:35:00|4252.7|4249.9|4255.7|4252.9|4258.2|4255.4|4252.2|4249.4|100
1601293200000|2020-09-28 11:40:00|4255.2|4252.4|4253.2|4250.4|4255.7|4252.9|4251.2|4248.4|70
1601293500000|2020-09-28 11:45:00|4253.7|4250.9|4248.2|4245.4|4255.2|4252.4|4248.2|4245.4|50
1601293800000|2020-09-28 11:50:00|4247.7|4244.9|4246.2|4243.4|4253.2|4250.4|4245.2|4242.4|403
1601294100000|2020-09-28 11:55:00|4245.2|4242.4|4249.2|4246.4|4250.2|4247.4|4245.2|4242.4|151
1601294400000|2020-09-28 12:00:00|4249.7|4246.9|4248.3|4245.5|4253.2|4250.4|4246.2|4243.4|143
1601294700000|2020-09-28 12:05:00|4250.3|4247.5|4247.8|4245|4254.3|4251.5|4246.3|4243.5|327
1601295000000|2020-09-28 12:10:00|4248.3|4245.5|4247.3|4244.5|4252.4|4249.5|4245.3|4242.5|226
1601295300000|2020-09-28 12:15:00|4248.3|4245.5|4250.3|4247.5|4251.3|4248.5|4247.3|4244.4|224
1601295600000|2020-09-28 12:20:00|4249.3|4246.5|4256.3|4253.5|4256.3|4253.5|4247.8|4245|183
1601295900000|2020-09-28 12:25:00|4255.8|4253|4262.3|4259.5|4263.3|4260.5|4255.3|4252.5|79
1601296200000|2020-09-28 12:30:00|4263.3|4260.5|4260.3|4257.5|4265.4|4262.5|4258.3|4255.5|200
1601296500000|2020-09-28 12:35:00|4260.8|4258|4260.3|4257.5|4266.3|4263.5|4260.3|4257.5|299
1601296800000|2020-09-28 12:40:00|4261.3|4258.5|4267.3|4264.5|4267.3|4264.5|4260.3|4257.5|137
1601297100000|2020-09-28 12:45:00|4266.3|4263.5|4267.8|4265|4268.3|4265.5|4263.3|4260.5|152
1601297400000|2020-09-28 12:50:00|4267.3|4264.5|4275.3|4272.5|4279.3|4276.5|4266.3|4263.5|455
1601297700000|2020-09-28 12:55:00|4274.8|4272|4284.3|4281.5|4289.3|4286.5|4274.3|4271.4|1395
1601298000000|2020-09-28 13:00:00|4285.3|4282.5|4278.8|4276|4288.3|4285.5|4277.3|4274.5|657
1601298300000|2020-09-28 13:05:00|4279.3|4276.5|4281.3|4278.5|4284.4|4281.5|4278.3|4275.5|231
1601298600000|2020-09-28 13:10:00|4281.8|4279|4280.3|4277.5|4288.3|4285.5|4279.3|4276.5|737
1601298900000|2020-09-28 13:15:00|4281.3|4278.5|4271.3|4268.5|4284.8|4282|4270.8|4268|1793
1601299200000|2020-09-28 13:20:00|4270.3|4267.5|4261.3|4258.5|4270.3|4267.5|4261.3|4258.5|434
1601299500000|2020-09-28 13:25:00|4260.3|4257.5|4243.3|4240.5|4260.3|4257.5|4231.3|4228.5|2157
1601299800000|2020-09-28 13:30:00|4241.3|4238.5|4242.3|4239.5|4245.3|4242.5|4231.3|4228.4|463
1601300100000|2020-09-28 13:35:00|4241.8|4239|4236.3|4233.5|4243.3|4240.5|4234.3|4231.5|520
1601300400000|2020-09-28 13:40:00|4237.3|4234.5|4219.8|4217|4240.3|4237.5|4216.3|4212.9|1009
1601300700000|2020-09-28 13:45:00|4220.3|4217.5|4231.3|4228.5|4237.3|4234.5|4217.3|4213.9|863
1601301000000|2020-09-28 13:50:00|4230.3|4227.5|4226.4|4223.6|4230.4|4227.6|4224.3|4221.5|1189
1601301300000|2020-09-28 13:55:00|4226.9|4224.1|4235.4|4232.6|4237|4233.6|4224.3|4221.5|390
1601301600000|2020-09-28 14:00:00|4234.4|4231.6|4238.4|4235.6|4240.4|4237.6|4232.4|4229|279
1601301900000|2020-09-28 14:05:00|4238.9|4236.1|4239.4|4236.6|4242.4|4239.6|4234.4|4231.6|131
1601302200000|2020-09-28 14:10:00|4240|4236|4257.4|4254.6|4258.4|4255.6|4237.4|4234.6|486
1601302500000|2020-09-28 14:15:00|4258.4|4255.6|4261.4|4258.6|4264.4|4261.6|4255.4|4252.6|605
1601302800000|2020-09-28 14:20:00|4262.4|4259.6|4261.4|4258.6|4268.4|4265.6|4260.9|4258.1|709
1601303100000|2020-09-28 14:25:00|4261.9|4259.1|4270.4|4267.6|4273.4|4270.6|4261.9|4259.1|390
1601303400000|2020-09-28 14:30:00|4270.9|4268.1|4266.4|4263.6|4279.4|4276.6|4264.4|4261.6|485
1601303700000|2020-09-28 14:35:00|4267.4|4264.6|4256.4|4253.6|4271.4|4268.6|4255.4|4252.6|1632
1601304000000|2020-09-28 14:40:00|4255.4|4252.6|4261.4|4258.6|4265.4|4262.6|4254.4|4251.6|549
1601304300000|2020-09-28 14:45:00|4261.9|4259.1|4239.9|4237.1|4263.4|4260.6|4239.4|4236.6|725
1601304600000|2020-09-28 14:50:00|4239.4|4236.6|4241.4|4238.6|4241.4|4238.6|4232.9|4230.1|397
1601304900000|2020-09-28 14:55:00|4240.9|4238.1|4248.4|4245.6|4249.4|4246.6|4239.4|4236.6|341
1601305200000|2020-09-28 15:00:00|4247.9|4245.1|4249.4|4246.6|4252.4|4249.6|4240.4|4237.6|211
1601305500000|2020-09-28 15:05:00|4248.4|4245.6|4251.4|4248.6|4254.4|4251.6|4244.9|4242.1|432
1601305800000|2020-09-28 15:10:00|4252.4|4249.6|4253.4|4250.6|4256.4|4253.6|4248.4|4245.5|357
1601306100000|2020-09-28 15:15:00|4254.4|4251.6|4258.4|4255.6|4260.4|4257.6|4251.4|4248.6|518
1601306400000|2020-09-28 15:20:00|4257.4|4254.6|4261.5|4258.7|4267.4|4264.6|4257.4|4254.6|987
1601306700000|2020-09-28 15:25:00|4262.4|4259.6|4267.5|4264.7|4270.5|4267.7|4260.4|4257.6|3936
1601307000000|2020-09-28 15:30:00|4268|4265.2|4264.5|4261.7|4273|4270.2|4262.5|4259.7|1330
1601307300000|2020-09-28 15:35:00|4265|4262.2|4277.5|4274.7|4277.5|4274.7|4261|4258.2|556
1601307600000|2020-09-28 15:40:00|4278.5|4275.7|4274.5|4271.7|4278.5|4275.7|4270|4267.2|273
1601307900000|2020-09-28 15:45:00|4275|4272.2|4267.5|4264.7|4277.5|4274.7|4265.5|4262.7|352
1601308200000|2020-09-28 15:50:00|4268.5|4265.7|4271.5|4268.7|4273|4270.2|4263.5|4260.7|318
1601308500000|2020-09-28 15:55:00|4270.5|4267.7|4273|4270.2|4273.5|4270.7|4266.5|4263.7|268
1601308800000|2020-09-28 16:00:00|4273.5|4270.7|4283|4280.2|4284.5|4281.7|4273.5|4270.7|475
1601309100000|2020-09-28 16:05:00|4282.5|4279.7|4282|4279.2|4283.5|4280.7|4276.5|4273.7|273
1601309400000|2020-09-28 16:10:00|4281.5|4278.7|4284.5|4281.7|4286.5|4283.7|4279.5|4276.7|256
1601309700000|2020-09-28 16:15:00|4285|4282.2|4274.5|4271.7|4285.5|4282.7|4273.5|4270.7|97
1601310000000|2020-09-28 16:20:00|4274|4271.2|4277.5|4274.7|4279.5|4276.7|4273.5|4270.7|662
1601310300000|2020-09-28 16:25:00|4276.5|4273.7|4275|4272.2|4278.5|4275.7|4272.5|4269.7|695
1601310600000|2020-09-28 16:30:00|4275.5|4272.7|4274.5|4271.7|4278.5|4275.7|4272.5|4269.7|406
1601310900000|2020-09-28 16:35:00|4275|4272.2|4274.5|4271.7|4278.5|4275.7|4272.5|4269.7|110
1601311200000|2020-09-28 16:40:00|4275.5|4272.7|4283.5|4280.7|4284.5|4281.7|4275.5|4272.7|214
1601311500000|2020-09-28 16:45:00|4284.5|4281.7|4285.5|4282.7|4289.5|4286.7|4284.5|4281.7|493
1601311800000|2020-09-28 16:50:00|4284.5|4281.7|4285.5|4282.7|4286.5|4283.7|4280.5|4277.7|734
1601312100000|2020-09-28 16:55:00|4285|4282.2|4285.5|4282.7|4288.5|4285.7|4283.5|4280.7|168
1601312400000|2020-09-28 17:00:00|4284.5|4281.7|4279.6|4276.8|4288|4285.2|4277.6|4274.8|80
1601312700000|2020-09-28 17:05:00|4280.6|4277.8|4277.6|4274.8|4283.1|4280.3|4277.6|4274.7|145
1601313000000|2020-09-28 17:10:00|4278.6|4275.8|4280.6|4277.8|4280.6|4277.8|4275.6|4272.8|119
1601313300000|2020-09-28 17:15:00|4279.6|4276.8|4274.6|4271.8|4282.1|4279.3|4274.6|4271.8|81
1601313600000|2020-09-28 17:20:00|4275.1|4272.3|4277.1|4274.3|4278.6|4275.8|4273.1|4270.3|98
1601313900000|2020-09-28 17:25:00|4277.6|4274.8|4276.6|4273.8|4279.6|4276.8|4274.6|4271.8|112
1601314200000|2020-09-28 17:30:00|4277.1|4274.3|4280.6|4277.8|4282.6|4279.8|4276.6|4273.8|164
1601314500000|2020-09-28 17:35:00|4281.6|4278.8|4276.6|4273.8|4281.6|4278.8|4275.6|4272.8|111
1601314800000|2020-09-28 17:40:00|4277.6|4274.8|4268.6|4265.8|4278.6|4275.8|4268.6|4265.8|250
1601315100000|2020-09-28 17:45:00|4269.1|4266.3|4266.6|4263.8|4270.6|4267.8|4265.6|4262.8|274
1601315400000|2020-09-28 17:50:00|4267.6|4264.8|4273.6|4270.8|4273.6|4270.8|4265.6|4262.8|151
1601315700000|2020-09-28 17:55:00|4274.6|4271.8|4270.6|4267.8|4274.6|4271.8|4268.6|4265.8|194
1601316000000|2020-09-28 18:00:00|4269.6|4266.8|4267.6|4264.8|4270.6|4267.8|4265.6|4262.8|234
1601316300000|2020-09-28 18:05:00|4266.6|4263.8|4281.6|4278.8|4281.6|4278.8|4264.6|4261.8|765
1601316600000|2020-09-28 18:10:00|4280.6|4277.8|4279.6|4276.8|4282.6|4279.8|4277.6|4274.8|1340
1601316900000|2020-09-28 18:15:00|4279.1|4276.3|4283.6|4280.8|4285.6|4282.8|4274.6|4271.8|1451
1601317200000|2020-09-28 18:20:00|4284.6|4281.8|4281.1|4278.3|4286.6|4283.8|4279.6|4276.8|501
1601317500000|2020-09-28 18:25:00|4280.6|4277.8|4288.7|4285.9|4290.6|4287.8|4280.6|4277.8|6209
1601317800000|2020-09-28 18:30:00|4289.7|4286.9|4297.7|4294.9|4298.7|4295.9|4289.2|4286.4|4014
1601318100000|2020-09-28 18:35:00|4298.2|4295.4|4297.7|4294.9|4298.7|4295.9|4295.7|4292.9|294
1601318400000|2020-09-28 18:40:00|4298.7|4295.9|4300.2|4297.4|4303.2|4300.4|4297.7|4294.9|1504
1601318700000|2020-09-28 18:45:00|4299.7|4296.9|4300.7|4297.9|4300.7|4297.9|4297.7|4294.9|345
1601319000000|2020-09-28 18:50:00|4301.7|4298.9|4303.7|4300.9|4304.7|4301.9|4301.7|4298.9|25
1601319300000|2020-09-28 18:55:00|4303.2|4300.4|4300.7|4297.9|4303.7|4300.9|4300.7|4297.9|84
1601319600000|2020-09-28 19:00:00|4299.7|4296.9|4298.7|4295.9|4301.2|4298.4|4297.7|4294.9|1028
1601319900000|2020-09-28 19:05:00|4299.2|4296.4|4293.2|4290.4|4299.7|4296.9|4292.7|4289.9|1137
1601320200000|2020-09-28 19:10:00|4293.7|4290.9|4288.7|4285.9|4294.7|4291.9|4288.7|4285.9|148
1601320500000|2020-09-28 19:15:00|4287.7|4284.9|4287.7|4284.9|4288.7|4285.9|4286.7|4283.9|47
1601320800000|2020-09-28 19:20:00|4288.2|4285.4|4286.7|4283.9|4288.7|4285.9|4286.7|4283.9|63
1601321100000|2020-09-28 19:25:00|4287.7|4284.9|4286.7|4283.9|4290.7|4287.9|4286.7|4283.9|115
1601321400000|2020-09-28 19:30:00|4287.7|4284.9|4284.7|4281.9|4287.7|4284.9|4280.7|4277.9|134
1601321700000|2020-09-28 19:35:00|4285.2|4282.4|4288.7|4285.9|4288.7|4285.9|4284.7|4281.9|15
1601322000000|2020-09-28 19:40:00|4287.7|4284.9|4289.7|4286.9|4289.7|4286.9|4286.7|4283.9|83
1601322300000|2020-09-28 19:45:00|4288.7|4285.9|4289.2|4286.4|4292.2|4289.4|4286.7|4283.9|181
1601322600000|2020-09-28 19:50:00|4288.7|4285.9|4287.7|4284.9|4289.7|4286.9|4286.2|4283.4|78
1601322900000|2020-09-28 19:55:00|4287.2|4284.4|4287.2|4284.4|4287.7|4284.9|4285.7|4282.9|44
1601323200000|2020-09-28 20:00:00|4287.7|4284.9|4286.2|4283.4|4288.7|4285.9|4284.7|4281.9|73
1601323500000|2020-09-28 20:05:00|4287.7|4284.9|4288.8|4286|4290.7|4287.9|4287.7|4284.9|15
1601323800000|2020-09-28 20:10:00|4288.3|4285.5|4287.8|4285|4288.8|4286|4287.3|4284.5|153
1601324100000|2020-09-28 20:15:00|4286.8|4284|4287.8|4285|4288.8|4286|4286.8|4284|17
1601324400000|2020-09-28 20:20:00|4289.8|4287|4289.3|4286.5|4290.8|4288|4288.8|4286|20
1601324700000|2020-09-28 20:25:00|4289.8|4287|4289.8|4287|4289.8|4287|4288.8|4286|5
1601325000000|2020-09-28 20:30:00|4288.8|4286|4290.8|4288|4290.8|4288|4285.8|4283|25
1601325300000|2020-09-28 20:35:00|4291.8|4289|4291.8|4289|4293.8|4291|4288.8|4286|21
1601325600000|2020-09-28 20:40:00|4292.3|4289.5|4291.8|4289|4292.8|4290|4291.3|4288.5|131
1601325900000|2020-09-28 20:45:00|4292.8|4290|4293.8|4291|4295.8|4293|4289.3|4286.5|97
1601326200000|2020-09-28 20:50:00|4293.3|4290.5|4289.3|4286.5|4294.8|4292|4286.8|4284|64
1601326500000|2020-09-28 20:55:00|4288.8|4286|4289.3|4286.5|4289.8|4287|4287.8|4285|118
1601326800000|2020-09-28 21:00:00|4292.4|4282.4|4293.9|4283.9|4293.9|4287.5|4288.3|4281.9|1
1601327100000|2020-09-28 21:05:00|4294.4|4284.4|4293.4|4283.4|4294.4|4284.4|4293.4|4283.4|67
1601327400000|2020-09-28 21:10:00|4292.9|4282.9|4292.9|4282.9|4293.4|4287|4287.8|4281.4|36
1601327700000|2020-09-28 21:15:00|4291.8|4289|4292.9|4282.9|4293.9|4289.5|4287.8|4282.4|5
1601328300000|2020-09-28 21:25:00|4289.9|4285.9|4293.4|4283.4|4293.4|4286.4|4289.9|4282.9|2
1601328600000|2020-09-28 21:30:00|4292.9|4282.9|4293.4|4283.4|4293.4|4285|4287.8|4281.4|1
1601328900000|2020-09-28 21:35:00|4293.9|4283.9|4298.3|4295.5|4298.3|4295.5|4293.9|4283.9|10
1601329200000|2020-09-28 21:40:00|4293.3|4290.5|4296.9|4286.9|4301.9|4291.9|4293.3|4286.4|1
1601329800000|2020-09-28 21:50:00|4296.4|4286.4|4294.4|4284.4|4296.4|4289|4291.8|4283.4|3
1601330100000|2020-09-28 21:55:00|4294.9|4284.9|4295.9|4293.1|4295.9|4293.1|4294.9|4284.9|0
1601337600000|2020-09-29 00:00:00|4292|4289.2|4285|4282.2|4292.6|4289.2|4283.5|4280.7|264
1601337900000|2020-09-29 00:05:00|4285.5|4282.7|4285|4282.2|4289|4286.2|4285|4282.2|103
1601338200000|2020-09-29 00:10:00|4285.5|4282.7|4290.5|4287.7|4290.5|4287.7|4285|4282.2|67
1601338500000|2020-09-29 00:15:00|4290|4287.2|4290.5|4287.7|4291|4288.2|4289|4286.2|54
1601338800000|2020-09-29 00:20:00|4291|4288.2|4290|4287.2|4291|4288.2|4287.5|4284.7|54
1601339100000|2020-09-29 00:25:00|4289.5|4286.7|4288|4285.2|4291|4288.2|4288|4285.2|42
1601339400000|2020-09-29 00:30:00|4289|4286.2|4291|4288.2|4292|4289.2|4289|4286.2|91
1601339700000|2020-09-29 00:35:00|4290|4287.2|4294|4291.2|4295|4292.2|4290|4287.2|16
1601340000000|2020-09-29 00:40:00|4295|4292.2|4292.5|4289.7|4296|4293.2|4292|4289.2|17
1601340300000|2020-09-29 00:45:00|4292|4289.2|4295|4292.2|4295|4292.2|4291|4288.2|15
1601340600000|2020-09-29 00:50:00|4296|4293.2|4293|4290.2|4299|4296.2|4292.5|4289.7|93
1601340900000|2020-09-29 00:55:00|4292|4289.2|4291|4288.2|4292|4289.2|4290|4287.2|37
1601341200000|2020-09-29 01:00:00|4290|4287.2|4289|4286.2|4296|4293.2|4287.5|4284.7|244
1601341500000|2020-09-29 01:05:00|4288.5|4285.7|4279|4276.2|4289|4286.2|4278|4275.2|454
1601341800000|2020-09-29 01:10:00|4280|4277.2|4275.5|4272.7|4281|4278.2|4274|4271.2|330
1601342100000|2020-09-29 01:15:00|4276|4273.2|4273|4270.2|4279|4276.2|4269|4263.1|535
1601342400000|2020-09-29 01:20:00|4272|4269.2|4271|4268.2|4277|4274.2|4267.5|4264.7|315
1601342700000|2020-09-29 01:25:00|4271.5|4268.7|4272|4269.2|4272|4269.2|4269|4266.2|713
1601343000000|2020-09-29 01:30:00|4272.5|4269.7|4266|4263.2|4273|4270.2|4264|4261.2|185
1601343300000|2020-09-29 01:35:00|4267|4264.2|4268.5|4265.7|4269|4266.2|4266|4263.2|101
1601343600000|2020-09-29 01:40:00|4269|4266.2|4259.1|4256.3|4269|4266.2|4258.7|4254.7|411
1601343900000|2020-09-29 01:45:00|4259|4256.2|4256.1|4253.3|4260|4257.2|4253.6|4250.8|332
1601344200000|2020-09-29 01:50:00|4256.6|4253.8|4256.1|4253.3|4258.1|4255.3|4254.6|4251.8|47
1601344500000|2020-09-29 01:55:00|4256.6|4253.8|4252.1|4249.3|4259.1|4256.3|4251.6|4248.8|324
1601344800000|2020-09-29 02:00:00|4251.6|4248.8|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|142
1601345100000|2020-09-29 02:05:00|4253.1|4250.3|4252.1|4249.3|4253.1|4250.3|4247.1|4244.3|490
1601345400000|2020-09-29 02:10:00|4251.6|4248.8|4259.1|4256.3|4261.1|4258.3|4250.6|4247.8|177
1601345700000|2020-09-29 02:15:00|4258.1|4255.3|4259.1|4256.3|4260.1|4257.3|4258.1|4255.3|116
1601346000000|2020-09-29 02:20:00|4259.6|4256.8|4260.1|4257.3|4260.1|4257.3|4258.1|4255.3|16
1601346300000|2020-09-29 02:25:00|4260.6|4257.8|4261.6|4258.8|4264.1|4261.3|4260.1|4257.3|78
1601346600000|2020-09-29 02:30:00|4262.1|4259.3|4258.1|4255.3|4262.1|4259.3|4258.1|4255.3|26
1601346900000|2020-09-29 02:35:00|4259.1|4256.3|4259.1|4256.3|4261.1|4258.3|4257.6|4254.8|60
1601347200000|2020-09-29 02:40:00|4260.1|4257.3|4261.1|4258.3|4262.1|4259.3|4260.1|4257.3|17
1601347500000|2020-09-29 02:45:00|4261.6|4258.8|4262.6|4259.8|4263.1|4260.3|4261.1|4258.3|22
1601347800000|2020-09-29 02:50:00|4262.1|4259.3|4263.1|4260.3|4264.1|4261.3|4260.1|4257.3|55
1601348100000|2020-09-29 02:55:00|4262.6|4259.8|4264.1|4261.3|4264.1|4261.3|4262.1|4259.3|22
1601348400000|2020-09-29 03:00:00|4265.1|4262.3|4265.1|4262.3|4267.1|4264.3|4265.1|4262.3|73
1601348700000|2020-09-29 03:05:00|4264.1|4261.3|4262.1|4259.3|4264.1|4261.3|4262.1|4259.3|17
1601349000000|2020-09-29 03:10:00|4262.6|4259.8|4264.1|4261.3|4266.1|4263.3|4262.1|4259.3|13
1601349300000|2020-09-29 03:15:00|4265.1|4262.3|4264.6|4261.8|4267.1|4264.3|4264.1|4261.3|37
1601349600000|2020-09-29 03:20:00|4265.1|4262.3|4265.1|4262.3|4265.1|4262.3|4264.1|4261.3|114
1601349900000|2020-09-29 03:25:00|4266.1|4263.3|4266.1|4263.3|4266.6|4263.8|4265.1|4262.3|107
1601350200000|2020-09-29 03:30:00|4265.6|4262.8|4263.1|4260.3|4266.1|4263.3|4263.1|4260.3|77
1601350500000|2020-09-29 03:35:00|4264.1|4261.3|4265.2|4262.4|4265.2|4262.4|4263.2|4260.4|3
1601350800000|2020-09-29 03:40:00|4264.2|4261.4|4269.7|4266.9|4271.2|4268.4|4264.2|4261.4|264
1601351100000|2020-09-29 03:45:00|4270.2|4267.4|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|59
1601351400000|2020-09-29 03:50:00|4270.7|4267.9|4271.2|4268.4|4271.2|4268.4|4268.2|4265.4|579
1601351700000|2020-09-29 03:55:00|4270.2|4267.4|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|77
1601352000000|2020-09-29 04:00:00|4271.7|4268.9|4269.2|4266.4|4271.7|4268.9|4269.2|4266.4|9
1601352300000|2020-09-29 04:05:00|4269.7|4266.9|4268.2|4265.4|4270.2|4267.4|4268.2|4265.4|78
1601352600000|2020-09-29 04:10:00|4269.2|4266.4|4270.7|4267.9|4271.2|4268.4|4269.2|4266.4|23
1601352900000|2020-09-29 04:15:00|4271.2|4268.4|4272.2|4269.4|4272.2|4269.4|4269.7|4266.9|3
1601353200000|2020-09-29 04:20:00|4272.7|4269.9|4270.2|4267.4|4273.7|4270.9|4270.2|4267.4|17
1601353500000|2020-09-29 04:25:00|4270.7|4267.9|4270.7|4267.9|4271.2|4268.4|4270.2|4267.4|365
1601353800000|2020-09-29 04:30:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|23
1601354100000|2020-09-29 04:35:00|4269.2|4266.4|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|57
1601354400000|2020-09-29 04:40:00|4269.7|4266.9|4268.2|4265.4|4270.7|4267.9|4268.2|4265.4|10
1601354700000|2020-09-29 04:45:00|4268.7|4265.9|4272.2|4269.4|4272.2|4269.4|4268.2|4265.4|15
1601355000000|2020-09-29 04:50:00|4272.7|4269.9|4270.2|4267.4|4272.7|4269.9|4270.2|4267.4|42
1601355300000|2020-09-29 04:55:00|4270.7|4267.9|4272.2|4269.4|4272.2|4269.4|4270.2|4267.4|12
1601355600000|2020-09-29 05:00:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4267.2|4264.4|56
1601355900000|2020-09-29 05:05:00|4269.7|4266.9|4267.2|4264.4|4270.2|4267.4|4265.2|4262.4|73
1601356200000|2020-09-29 05:10:00|4267.7|4264.9|4265.2|4262.4|4268.2|4265.4|4264.7|4261.9|20
1601356500000|2020-09-29 05:15:00|4264.7|4261.9|4262.2|4259.4|4265.2|4262.4|4262.2|4259.4|30
1601356800000|2020-09-29 05:20:00|4262.7|4259.9|4262.8|4260|4263.2|4260.4|4262.2|4259.4|15
1601357100000|2020-09-29 05:25:00|4262.7|4259.9|4263.3|4260.5|4265.2|4262.4|4262.3|4259.5|1462
1601357400000|2020-09-29 05:30:00|4262.8|4260|4262.3|4259.5|4263.3|4260.5|4259.3|4256.5|94
1601357700000|2020-09-29 05:35:00|4261.8|4259|4265.3|4262.5|4265.3|4262.5|4261.8|4259|31
1601358000000|2020-09-29 05:40:00|4264.3|4261.5|4262.8|4260|4265.3|4262.5|4260.3|4257.5|516
1601358300000|2020-09-29 05:45:00|4262.3|4259.5|4267.3|4264.5|4268.3|4265.5|4262.3|4259.5|288
1601358600000|2020-09-29 05:50:00|4266.3|4263.5|4265.8|4263|4268.3|4265.5|4264.3|4261.5|150
1601358900000|2020-09-29 05:55:00|4266.3|4263.5|4263.8|4261|4267.3|4264.5|4263.8|4261|89
1601359200000|2020-09-29 06:00:00|4263.3|4260.5|4261.3|4258.5|4264.3|4261.5|4260.3|4257.5|135
1601359500000|2020-09-29 06:05:00|4261.8|4259|4266.3|4263.5|4266.3|4263.5|4261.3|4258.5|414
1601359800000|2020-09-29 06:10:00|4265.8|4263|4266.3|4263.5|4266.3|4263.5|4264.3|4261.5|71
1601360100000|2020-09-29 06:15:00|4265.3|4262.5|4262.3|4259.5|4265.3|4262.5|4261.8|4259|109
1601360400000|2020-09-29 06:20:00|4263.3|4260.5|4260.3|4257.5|4263.3|4260.5|4258.3|4255.5|275
1601360700000|2020-09-29 06:25:00|4259.3|4256.5|4268.3|4265.5|4268.3|4265.5|4259.3|4256.5|528
1601361000000|2020-09-29 06:30:00|4268.8|4266|4264.3|4261.5|4269.3|4266.5|4264.3|4261.5|140
1601361300000|2020-09-29 06:35:00|4264.8|4262|4262.3|4259.5|4264.8|4262|4261.3|4258.5|174
1601361600000|2020-09-29 06:40:00|4261.3|4258.5|4256.3|4253.5|4261.3|4258.5|4253.3|4250.5|311
1601361900000|2020-09-29 06:45:00|4255.8|4253|4258.3|4255.5|4260.8|4258|4255.8|4253|630
1601362200000|2020-09-29 06:50:00|4259.3|4256.5|4261.3|4258.5|4261.8|4259|4255.3|4252.5|334
1601362500000|2020-09-29 06:55:00|4261.8|4259|4263.8|4261|4263.8|4261|4260.3|4257.5|200
1601362800000|2020-09-29 07:00:00|4263.3|4260.5|4263.3|4260.5|4265.3|4262.5|4249.3|4246.5|1071
1601363100000|2020-09-29 07:05:00|4262.3|4259.5|4249.3|4246.5|4262.8|4260|4245.3|4242.5|685
1601363400000|2020-09-29 07:10:00|4249.8|4247|4253.3|4250.5|4257.3|4254.5|4247.3|4244.5|415
1601363700000|2020-09-29 07:15:00|4252.4|4249.6|4253.3|4250.5|4256.8|4254|4251.4|4248.6|383
1601364000000|2020-09-29 07:20:00|4254.3|4251.5|4264.3|4261.5|4265.3|4262.5|4253.3|4250.5|730
1601364300000|2020-09-29 07:25:00|4265.3|4262.5|4267.3|4264.5|4268.4|4265.6|4260.3|4257.5|880
1601364600000|2020-09-29 07:30:00|4267.4|4264.6|4266.4|4263.6|4269.3|4266.5|4262.4|4259.6|488
1601364900000|2020-09-29 07:35:00|4267.3|4264.5|4266.9|4264.1|4269.4|4266.6|4264.4|4261.6|405
1601365200000|2020-09-29 07:40:00|4267.4|4264.6|4264.4|4261.6|4268.4|4265.6|4262.9|4260.1|691
1601365500000|2020-09-29 07:45:00|4263.4|4260.6|4260.4|4257.6|4266.9|4264.1|4260.4|4257.6|432
1601365800000|2020-09-29 07:50:00|4259.4|4256.6|4259.4|4256.6|4260.4|4257.6|4257.4|4254.6|887
1601366100000|2020-09-29 07:55:00|4259.9|4257.1|4266.4|4263.6|4267.4|4264.6|4258.4|4255.6|511
1601366400000|2020-09-29 08:00:00|4266.9|4264.1|4259.4|4256.6|4266.9|4264.1|4257.4|4254.6|1061
1601366700000|2020-09-29 08:05:00|4259.9|4257.1|4253.4|4250.6|4261.4|4258.6|4252.4|4249.6|3744
1601367000000|2020-09-29 08:10:00|4254.4|4251.6|4256.4|4253.6|4257.4|4254.6|4250.4|4247.6|1169
1601367300000|2020-09-29 08:15:00|4255.4|4252.6|4267.4|4264.6|4271.4|4268.6|4255.4|4252.6|1783
1601367600000|2020-09-29 08:20:00|4268.4|4265.6|4265.4|4262.6|4270.4|4267.6|4264.4|4261.6|3190
1601367900000|2020-09-29 08:25:00|4265.9|4263.1|4266.4|4263.6|4272.4|4269.6|4263.4|4260.6|2277
1601368200000|2020-09-29 08:30:00|4265.4|4262.6|4258.4|4255.6|4269.4|4266.6|4257.4|4254.6|1646
1601368500000|2020-09-29 08:35:00|4259.4|4256.6|4261.4|4258.6|4261.4|4258.6|4252.4|4249.6|1885
1601368800000|2020-09-29 08:40:00|4260.4|4257.6|4254.9|4252.1|4260.9|4258.1|4252.4|4249.6|970
1601369100000|2020-09-29 08:45:00|4255.4|4252.6|4254.4|4251.6|4260.4|4257.6|4253.4|4250.6|588
1601369400000|2020-09-29 08:50:00|4255.4|4252.6|4257.4|4254.6|4257.4|4254.6|4254.4|4251.6|684
1601369700000|2020-09-29 08:55:00|4256.4|4253.6|4256.4|4253.6|4258.4|4255.6|4255.4|4252.6|1285
1601370000000|2020-09-29 09:00:00|4255.5|4252.7|4257.5|4254.7|4258.5|4255.7|4248.5|4245.7|1930
1601370300000|2020-09-29 09:05:00|4257.4|4254.6|4254.5|4251.7|4260.4|4257.6|4254.5|4251.7|605
1601370600000|2020-09-29 09:10:00|4255.4|4252.6|4252.5|4249.7|4256.9|4254.1|4252.5|4249.7|2118
1601370900000|2020-09-29 09:15:00|4253.5|4250.7|4258.5|4255.7|4259.5|4256.7|4252.5|4249.7|1394
1601371200000|2020-09-29 09:20:00|4259.5|4256.7|4259.5|4256.7|4261.5|4258.7|4258.5|4255.7|1747
1601371500000|2020-09-29 09:25:00|4258.5|4255.7|4259.5|4256.7|4261.5|4258.7|4257.5|4254.7|464
1601371800000|2020-09-29 09:30:00|4260|4257.2|4261.5|4258.7|4266.5|4263.7|4259.5|4256.7|850
1601372100000|2020-09-29 09:35:00|4262.5|4259.7|4270.5|4267.7|4270.5|4267.7|4262.5|4259.7|1006
1601372400000|2020-09-29 09:40:00|4271.5|4268.7|4264.5|4261.7|4273.5|4270.7|4261.5|4258.7|1324
1601372700000|2020-09-29 09:45:00|4265|4262.2|4266.5|4263.7|4267.5|4264.7|4264.5|4261.7|1209
1601373000000|2020-09-29 09:50:00|4267.5|4264.7|4269.5|4266.7|4271.5|4268.7|4266.5|4263.7|1215
1601373300000|2020-09-29 09:55:00|4268.5|4265.7|4269.5|4266.7|4272.5|4269.7|4267.5|4264.7|2679
1601373600000|2020-09-29 10:00:00|4268.5|4265.7|4271.5|4268.7|4274.5|4271.7|4267.5|4264.7|1126
1601373900000|2020-09-29 10:05:00|4270.5|4267.7|4272.5|4269.7|4273.5|4270.7|4270.5|4267.7|455
1601374200000|2020-09-29 10:10:00|4273.5|4270.7|4270.5|4267.7|4273.5|4270.7|4269.5|4266.7|1563
1601374500000|2020-09-29 10:15:00|4271.5|4268.7|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|490
1601374800000|2020-09-29 10:20:00|4274|4271.2|4273.5|4270.7|4279.5|4276.7|4273.5|4270.7|723
1601375100000|2020-09-29 10:25:00|4274|4271.2|4270.5|4267.7|4274.5|4271.7|4268.5|4265.7|420
1601375400000|2020-09-29 10:30:00|4271|4268.2|4268.5|4265.7|4272.5|4269.7|4268.5|4265.7|378
1601375700000|2020-09-29 10:35:00|4268|4265.2|4268.5|4265.7|4269.5|4266.7|4266.5|4263.7|391
1601376000000|2020-09-29 10:40:00|4269.5|4266.7|4267|4264.2|4271.5|4268.7|4267|4264.2|219
1601376300000|2020-09-29 10:45:00|4267.5|4264.7|4264.5|4261.7|4270.5|4267.7|4263.5|4260.7|799
1601376600000|2020-09-29 10:50:00|4263.6|4260.8|4261.5|4258.7|4263.6|4260.8|4258.5|4255.7|875
1601376900000|2020-09-29 10:55:00|4262.5|4259.7|4264.5|4261.7|4265.5|4262.7|4259.6|4256.8|366
1601377200000|2020-09-29 11:00:00|4265.5|4262.7|4261.6|4258.8|4267.6|4264.8|4261.1|4258.3|790
1601377500000|2020-09-29 11:05:00|4262.6|4259.8|4266.6|4263.8|4267.6|4264.8|4262.6|4259.8|244
1601377800000|2020-09-29 11:10:00|4267.6|4264.8|4265.6|4262.8|4267.6|4264.8|4264.6|4261.8|479
1601378100000|2020-09-29 11:15:00|4266.1|4263.3|4268.1|4265.3|4268.6|4265.8|4263.6|4260.8|356
1601378400000|2020-09-29 11:20:00|4267.6|4264.8|4268.6|4265.8|4269.6|4266.8|4266.6|4263.8|475
1601378700000|2020-09-29 11:25:00|4269.1|4266.3|4262.6|4259.8|4269.1|4266.3|4261.1|4258.3|587
1601379000000|2020-09-29 11:30:00|4261.6|4258.8|4258.6|4255.8|4261.6|4258.8|4257.6|4254.8|829
1601379300000|2020-09-29 11:35:00|4259.6|4256.8|4257.6|4254.8|4259.6|4256.8|4257.6|4254.8|306
1601379600000|2020-09-29 11:40:00|4258.6|4255.8|4260.6|4257.8|4261.6|4258.8|4258.6|4255.8|211
1601379900000|2020-09-29 11:45:00|4261.1|4258.3|4260.6|4257.8|4261.1|4258.3|4259.6|4256.8|169
1601380200000|2020-09-29 11:50:00|4259.6|4256.8|4257.6|4254.8|4262.6|4259.8|4257.6|4254.8|534
1601380500000|2020-09-29 11:55:00|4258.6|4255.8|4263.6|4260.8|4263.6|4260.8|4257.6|4254.8|978
1601380800000|2020-09-29 12:00:00|4262.6|4259.8|4260.6|4257.8|4263.6|4260.8|4259.6|4256.8|966
1601381100000|2020-09-29 12:05:00|4261.6|4258.8|4252.6|4249.8|4262.6|4259.8|4250.6|4247.8|1433
1601381400000|2020-09-29 12:10:00|4253.1|4250.3|4258.6|4255.8|4259.6|4256.8|4252.6|4249.8|592
1601381700000|2020-09-29 12:15:00|4258.1|4255.3|4260.6|4257.8|4261.6|4258.8|4258.1|4255.3|292
1601382000000|2020-09-29 12:20:00|4261.6|4258.8|4267.1|4264.3|4267.6|4264.8|4261.1|4258.3|677
1601382300000|2020-09-29 12:25:00|4267.6|4264.8|4264.6|4261.8|4267.6|4264.8|4262.6|4259.8|706
1601382600000|2020-09-29 12:30:00|4265.1|4262.3|4270.6|4267.8|4274.1|4271.3|4264.7|4261.9|1481
1601382900000|2020-09-29 12:35:00|4271.1|4268.3|4275.2|4272.4|4275.6|4272.8|4268.7|4265.9|1116
1601383200000|2020-09-29 12:40:00|4275.1|4272.3|4269.6|4266.8|4276.6|4273.8|4268.7|4265.9|791
1601383500000|2020-09-29 12:45:00|4269.2|4266.4|4271.7|4268.9|4272.2|4269.4|4267.7|4264.9|385
1601383800000|2020-09-29 12:50:00|4272.7|4269.9|4273.7|4270.9|4274.7|4271.9|4270.7|4267.9|1289
1601384100000|2020-09-29 12:55:00|4272.7|4269.9|4265.7|4262.9|4273.7|4270.9|4264.7|4261.9|723
1601384400000|2020-09-29 13:00:00|4266.2|4263.4|4231.7|4228.9|4272.2|4269.4|4231.7|4228.9|5091
1601384700000|2020-09-29 13:05:00|4231.2|4228.4|4242.7|4239.9|4244.7|4241.9|4224.7|4221.9|3662
1601385000000|2020-09-29 13:10:00|4242.2|4239.4|4226.7|4223.9|4242.2|4239.4|4225.7|4222.9|2058
1601385300000|2020-09-29 13:15:00|4225.7|4222.9|4236.7|4233.9|4239.7|4236.9|4217.7|4214.9|4296
1601385600000|2020-09-29 13:20:00|4236.2|4233.4|4237.7|4234.9|4241.7|4238.9|4229.7|4226.9|1706
1601385900000|2020-09-29 13:25:00|4238.7|4235.9|4233.2|4230.4|4238.7|4235.9|4232.7|4229.9|919
1601386200000|2020-09-29 13:30:00|4232.7|4229.9|4222.7|4219.9|4233.7|4230.9|4222.7|4219.9|1841
1601386500000|2020-09-29 13:35:00|4221.7|4218.9|4234.2|4231.4|4236.7|4233.9|4219.7|4216.9|2443
1601386800000|2020-09-29 13:40:00|4233.7|4230.9|4220.7|4217.9|4235.7|4232.9|4219.2|4216.4|2662
1601387100000|2020-09-29 13:45:00|4220.2|4217.4|4223.7|4220.9|4232.7|4229.9|4219.7|4216.9|2246
1601387400000|2020-09-29 13:50:00|4223.2|4220.4|4225.2|4222.4|4227.7|4224.9|4215.7|4212.9|1828
1601387700000|2020-09-29 13:55:00|4224.7|4221.9|4227.7|4224.9|4229.7|4226.9|4221.2|4218.4|1703
1601388000000|2020-09-29 14:00:00|4228.7|4225.9|4239.7|4236.9|4239.7|4236.9|4225.7|4222.9|2039
1601388300000|2020-09-29 14:05:00|4240.7|4237.9|4232.2|4229.4|4240.7|4237.9|4230.7|4227.9|1249
1601388600000|2020-09-29 14:10:00|4232.7|4229.9|4223.7|4220.9|4235.2|4232.4|4221.2|4218.4|796
1601388900000|2020-09-29 14:15:00|4222.7|4219.9|4226.7|4223.9|4230.7|4227.9|4219.7|4216.9|1847
1601389200000|2020-09-29 14:20:00|4226.8|4224|4230.7|4227.9|4230.7|4227.9|4219.7|4216.9|1140
1601389500000|2020-09-29 14:25:00|4231.2|4228.4|4222.3|4219.5|4232.7|4229.9|4217.8|4215|6830
1601389800000|2020-09-29 14:30:00|4221.8|4219|4196.3|4193.5|4224.8|4222|4190.8|4188|5019
1601390100000|2020-09-29 14:35:00|4195.8|4193|4165.8|4163|4196.8|4194|4154.3|4151.5|9963
1601390400000|2020-09-29 14:40:00|4166.3|4163.5|4190.8|4188|4196.7|4193.9|4161.8|4159|7050
1601390700000|2020-09-29 14:45:00|4189.8|4187|4185.8|4183|4194.8|4192|4182.8|4180|2745
1601391000000|2020-09-29 14:50:00|4186.3|4183.5|4183.3|4180.5|4188.8|4186|4173.8|4171|2148
1601391300000|2020-09-29 14:55:00|4182.8|4180|4178.8|4176|4183.3|4180.5|4172.8|4170|2004
1601391600000|2020-09-29 15:00:00|4179.8|4177|4173.3|4170.5|4179.8|4177|4166.8|4164|2558
1601391900000|2020-09-29 15:05:00|4172.8|4170|4163.8|4161|4173.8|4171|4162.8|4160|1890
1601392200000|2020-09-29 15:10:00|4162.8|4160|4158.3|4155.5|4165.8|4163|4153.8|4151|4678
1601392500000|2020-09-29 15:15:00|4157.8|4155|4152.8|4150|4162.8|4160|4145.8|4143|5196
1601392800000|2020-09-29 15:20:00|4152.3|4149.5|4148.8|4146|4156.8|4154|4147.3|4144.5|2570
1601393100000|2020-09-29 15:25:00|4148.3|4145.5|4140.8|4138|4149.8|4147|4127.8|4125|9843
1601393400000|2020-09-29 15:30:00|4139.9|4137.1|4141.8|4139|4143.8|4141|4129.8|4127|7194
1601393700000|2020-09-29 15:35:00|4142.3|4139.5|4136.8|4134|4142.3|4139.5|4135.8|4133|2639
1601394000000|2020-09-29 15:40:00|4136.3|4133.5|4111.8|4109|4136.8|4134|4110.9|4108.1|5072
1601394300000|2020-09-29 15:45:00|4110.9|4108.1|4127.9|4125.1|4128.8|4126|4109.9|4107.1|3741
1601394600000|2020-09-29 15:50:00|4127.8|4125|4120.8|4118|4127.9|4125.1|4117.9|4115.1|1851
1601394900000|2020-09-29 15:55:00|4120.9|4118.1|4108.4|4105.6|4129.8|4127|4107.9|4105.1|1978
1601395200000|2020-09-29 16:00:00|4108.8|4106|4092.4|4089.6|4109.8|4107|4091.4|4088.6|5605
1601395500000|2020-09-29 16:05:00|4091.9|4089.1|4100.4|4097.6|4103.9|4101.1|4088.9|4086.1|4441
1601395800000|2020-09-29 16:10:00|4100.9|4098.1|4092.4|4089.6|4100.9|4098.1|4090.4|4087.6|3296
1601396100000|2020-09-29 16:15:00|4091.9|4089.1|4097.9|4095.1|4099.9|4097.1|4086.9|4084.1|3765
1601396400000|2020-09-29 16:20:00|4098.4|4095.6|4104.9|4102.1|4108.9|4106.1|4095.9|4093.1|2457
1601396700000|2020-09-29 16:25:00|4105.4|4102.6|4116.9|4114.1|4119.9|4117.1|4103.9|4101.1|1860
1601397000000|2020-09-29 16:30:00|4117.9|4115.1|4111.9|4109.1|4119.3|4116.5|4108.9|4106.1|2081
1601397300000|2020-09-29 16:35:00|4110.9|4108.1|4115.9|4113.1|4116.9|4114.1|4108.9|4106.1|1484
1601397600000|2020-09-29 16:40:00|4116.9|4114.1|4116.4|4113.6|4129.5|4124.1|4115.9|4113.1|4440
1601397900000|2020-09-29 16:45:00|4115.9|4113.1|4112.9|4110.1|4116.9|4114.1|4112.9|4110.1|1030
1601398200000|2020-09-29 16:50:00|4113.9|4111.1|4112.9|4110.1|4115.9|4113.1|4112.9|4110.1|5124
1601398500000|2020-09-29 16:55:00|4113.9|4111.1|4119.9|4117.1|4123.9|4121.1|4112.9|4110.1|2838
1601398800000|2020-09-29 17:00:00|4119|4116.2|4130.9|4128.1|4130.9|4128.1|4116.9|4114.1|1460
1601399100000|2020-09-29 17:05:00|4130.4|4127.6|4119.9|4117.1|4130.9|4128.1|4113|4110.2|1332
1601399400000|2020-09-29 17:10:00|4120|4117.2|4127|4124.2|4129|4126.2|4120|4117.2|892
1601399700000|2020-09-29 17:15:00|4127.5|4124.7|4128|4125.2|4130.9|4128.1|4123|4120.2|1459
1601400000000|2020-09-29 17:20:00|4128.5|4125.7|4130|4127.2|4134.5|4131.7|4126|4123.2|1002
1601400300000|2020-09-29 17:25:00|4129|4126.2|4133|4130.2|4134|4131.2|4121|4118.2|1430
1601400600000|2020-09-29 17:30:00|4132|4129.2|4128.5|4125.7|4135|4132.2|4128|4125.2|862
1601400900000|2020-09-29 17:35:00|4128|4125.2|4129|4126.2|4132|4129.2|4123.5|4120.7|983
1601401200000|2020-09-29 17:40:00|4129.5|4126.7|4125|4122.2|4136.5|4133.7|4124|4121.2|2528
1601401500000|2020-09-29 17:45:00|4126|4123.2|4124|4121.2|4126.5|4123.7|4120|4117.2|1323
1601401800000|2020-09-29 17:50:00|4125|4122.2|4125|4122.2|4130|4127.2|4124|4121.2|1920
1601402100000|2020-09-29 17:55:00|4125.5|4122.7|4123|4120.2|4128|4125.2|4122|4119.2|1740
1601402400000|2020-09-29 18:00:00|4124|4121.2|4139.5|4136.7|4139.5|4136.7|4123|4120.2|2876
1601402700000|2020-09-29 18:05:00|4139|4136.2|4141|4138.2|4144|4141.2|4134.5|4131.7|2466
1601403000000|2020-09-29 18:10:00|4140|4137.2|4139|4136.2|4144|4141.2|4135.6|4132.8|2713
1601403300000|2020-09-29 18:15:00|4138.5|4135.7|4144|4141.2|4147|4144.2|4138|4134.1|3310
1601403600000|2020-09-29 18:20:00|4143.1|4140.3|4152|4149.2|4160|4157.2|4142.1|4139.3|5291
1601403900000|2020-09-29 18:25:00|4151.6|4148.8|4151|4148.2|4168.6|4165.8|4147.1|4144.3|16204
1601404200000|2020-09-29 18:30:00|4152|4149.2|4148|4145.2|4156|4153.2|4147|4144.2|3411
1601404500000|2020-09-29 18:35:00|4147.5|4144.7|4141|4138.2|4148|4145.2|4137|4134.2|1350
1601404800000|2020-09-29 18:40:00|4141.5|4138.7|4144|4141.2|4144|4141.2|4139.5|4136.7|790
1601405100000|2020-09-29 18:45:00|4145|4142.2|4138.6|4135.8|4146|4143.2|4138|4135.2|1489
1601405400000|2020-09-29 18:50:00|4139|4136.2|4136.1|4133.3|4142.5|4139.7|4136.1|4133.3|568
1601405700000|2020-09-29 18:55:00|4137|4134.2|4142.1|4139.3|4144.1|4141.3|4136.1|4133.3|456
1601406000000|2020-09-29 19:00:00|4143|4140.2|4137.1|4134.3|4143.5|4140.7|4136.1|4133.3|754
1601406300000|2020-09-29 19:05:00|4136.1|4133.3|4133.1|4130.3|4137.1|4134.3|4133.1|4130.3|248
1601406600000|2020-09-29 19:10:00|4133.6|4130.8|4126.1|4123.3|4134.1|4131.3|4124.1|4121.3|298
1601406900000|2020-09-29 19:15:00|4126|4123.2|4132.1|4129.3|4132.1|4129.3|4121.1|4118.3|348
1601407200000|2020-09-29 19:20:00|4131.1|4128.3|4135.1|4132.3|4135.1|4132.3|4130.1|4127.3|287
1601407500000|2020-09-29 19:25:00|4134.1|4131.3|4134.1|4131.3|4136.6|4133.8|4132.6|4129.8|139
1601407800000|2020-09-29 19:30:00|4135.1|4132.3|4135.6|4132.8|4137.1|4134.3|4134.1|4131.3|122
1601408100000|2020-09-29 19:35:00|4136.1|4133.3|4132.1|4129.3|4136.1|4133.3|4130.1|4127.3|142
1601408400000|2020-09-29 19:40:00|4133.1|4130.3|4133.1|4130.3|4135.1|4132.3|4131.1|4128.3|218
1601408700000|2020-09-29 19:45:00|4134.1|4131.3|4136.1|4133.3|4137.1|4134.3|4133.1|4130.3|66
1601409000000|2020-09-29 19:50:00|4135.1|4132.3|4138.6|4135.8|4139.1|4136.3|4135.1|4132.3|254
1601409300000|2020-09-29 19:55:00|4139.1|4136.3|4136.6|4133.8|4140.1|4137.3|4134.1|4131.3|183
1601409600000|2020-09-29 20:00:00|4137.1|4134.3|4134.1|4131.3|4137.1|4134.3|4131.1|4128.3|245
1601409900000|2020-09-29 20:05:00|4133.6|4130.8|4136.2|4133.4|4136.6|4133.8|4133.6|4130.8|122
1601410200000|2020-09-29 20:10:00|4136.1|4133.3|4135.6|4132.8|4137.1|4134.3|4135.1|4132.3|386
1601410500000|2020-09-29 20:15:00|4136.1|4133.3|4134.1|4131.3|4136.1|4133.3|4133.1|4130.3|848
1601410800000|2020-09-29 20:20:00|4133.6|4130.8|4134.6|4131.8|4136.1|4133.3|4133.1|4130.3|77
1601411100000|2020-09-29 20:25:00|4134.7|4131.9|4131.2|4128.4|4135.1|4132.3|4130.7|4127.9|72
1601411400000|2020-09-29 20:30:00|4131.6|4128.8|4149.1|4146.3|4153.1|4150.3|4129.7|4126.9|941
1601411700000|2020-09-29 20:35:00|4149.6|4146.8|4147.2|4144.4|4153.1|4150.3|4145.6|4142.8|191
1601412000000|2020-09-29 20:40:00|4146.2|4143.4|4145.2|4142.4|4147.6|4144.8|4144.2|4141.4|208
1601412300000|2020-09-29 20:45:00|4146.2|4143.4|4139.2|4136.4|4149.2|4146.4|4138.1|4135.3|155
1601412600000|2020-09-29 20:50:00|4140.2|4137.4|4140.7|4137.9|4142.2|4139.4|4138.7|4135.9|54
1601412900000|2020-09-29 20:55:00|4141.2|4138.4|4143.3|4133.3|4145.3|4141.9|4137.7|4132.3|73
1601413200000|2020-09-29 21:00:00|4142.8|4132.8|4140.8|4130.8|4142.8|4132.8|4139.3|4129.3|0
1601413500000|2020-09-29 21:05:00|||||||||38
1601413800000|2020-09-29 21:10:00|||||||||20
1601414100000|2020-09-29 21:15:00|||||||||4
1601414400000|2020-09-29 21:20:00|||||||||7
1601415300000|2020-09-29 21:35:00|4140.3|4130.3|4140.8|4130.8|4142.3|4132.3|4140.3|4130.3|2
1601415900000|2020-09-29 21:45:00|4140.3|4130.3|4139.3|4129.3|4140.3|4130.3|4139.3|4129.3|2
1601416200000|2020-09-29 21:50:00|4138.9|4128.9|4139.3|4129.3|4139.8|4129.8|4133.8|4128.3|1
1601416500000|2020-09-29 21:55:00|4140.3|4130.3|4141.3|4131.3|4141.3|4131.3|4140.3|4130.3|1
1601424000000|2020-09-30 00:00:00|4139.9|4137.1|4143.9|4141.1|4154.4|4151.6|4137.9|4135.1|298
1601424300000|2020-09-30 00:05:00|4143.4|4140.6|4127.9|4125.1|4143.9|4141.1|4126.4|4123.6|142
1601424600000|2020-09-30 00:10:00|4128.4|4125.6|4127.9|4125.1|4132.4|4129.6|4124.4|4121.6|105
1601424900000|2020-09-30 00:15:00|4128.4|4125.6|4119.9|4117.1|4130.4|4127.6|4119.4|4116.6|91
1601425200000|2020-09-30 00:20:00|4120.4|4117.6|4125.9|4123.1|4126.4|4123.6|4119.4|4116.6|136
1601425500000|2020-09-30 00:25:00|4126.4|4123.6|4129.4|4126.6|4130.9|4128.1|4126.4|4123.6|38
1601425800000|2020-09-30 00:30:00|4128.4|4125.6|4134.4|4131.6|4134.4|4131.6|4123.4|4120.6|51
1601426100000|2020-09-30 00:35:00|4133.9|4131.1|4134.9|4132.1|4136.9|4134.1|4133.9|4131.1|61
1601426400000|2020-09-30 00:40:00|4135.4|4132.6|4129.9|4127.1|4135.4|4132.6|4129.4|4126.6|20
1601426700000|2020-09-30 00:45:00|4129.4|4126.6|4128.4|4125.6|4130.9|4128.1|4127.4|4124.6|15
1601427000000|2020-09-30 00:50:00|4128.9|4126.1|4128.9|4126.1|4131.9|4129.1|4126.4|4123.6|38
1601427300000|2020-09-30 00:55:00|4127.9|4125.1|4124.4|4121.6|4129.4|4126.6|4124.4|4118.7|163
1601427600000|2020-09-30 01:00:00|4124|4121.2|4121.9|4119.1|4125.4|4122.6|4118.4|4115.6|180
1601427900000|2020-09-30 01:05:00|4122.4|4119.6|4122.9|4120.1|4124.4|4121.6|4121.4|4118.6|550
1601428200000|2020-09-30 01:10:00|4122.4|4119.6|4128.9|4126.1|4128.9|4126.1|4121.9|4119.1|48
1601428500000|2020-09-30 01:15:00|4128.5|4125.7|4135.4|4132.6|4135.9|4133.1|4128.5|4125.7|83
1601428800000|2020-09-30 01:20:00|4135.5|4132.7|4135.5|4132.7|4137.5|4134.7|4132.5|4129.7|121
1601429100000|2020-09-30 01:25:00|4135.4|4132.6|4140.4|4137.6|4140.5|4137.7|4135|4132.2|69
1601429400000|2020-09-30 01:30:00|4140.5|4137.7|4134|4131.2|4140.5|4137.7|4133.5|4130.7|504
1601429700000|2020-09-30 01:35:00|4134.4|4131.6|4135.5|4132.7|4137|4134.2|4133.5|4130.7|83
1601430000000|2020-09-30 01:40:00|4136|4133.2|4130.5|4127.7|4136.5|4133.7|4130.5|4127.7|33
1601430300000|2020-09-30 01:45:00|4131|4128.2|4130.5|4127.7|4132.5|4129.7|4130.5|4127.7|41
1601430600000|2020-09-30 01:50:00|4131.5|4128.7|4130.5|4127.7|4136|4133.2|4130.5|4127.7|140
1601430900000|2020-09-30 01:55:00|4131.5|4128.7|4130|4127.2|4132|4129.2|4126.5|4123.7|106
1601431200000|2020-09-30 02:00:00|4129.5|4126.7|4130|4127.2|4132.5|4129.7|4127.5|4124.7|86
1601431500000|2020-09-30 02:05:00|4129.5|4126.7|4134.5|4131.7|4134.5|4131.7|4126.5|4123.7|205
1601431800000|2020-09-30 02:10:00|4134|4131.2|4134.5|4131.7|4135|4132.2|4129.5|4126.7|88
1601432100000|2020-09-30 02:15:00|4133.5|4130.7|4136|4133.2|4140.5|4137.7|4133.5|4130.7|94
1601432400000|2020-09-30 02:20:00|4135.6|4132.8|4134.5|4131.7|4139.5|4136.7|4134.5|4131.7|64
1601432700000|2020-09-30 02:25:00|4135|4132.2|4134|4131.2|4137|4134.2|4133.5|4130.7|81
1601433000000|2020-09-30 02:30:00|4134.5|4131.7|4139|4136.2|4139.5|4136.7|4129.5|4126.7|97
1601433300000|2020-09-30 02:35:00|4139.1|4136.3|4139.5|4136.7|4140|4137.2|4138.1|4135.3|112
1601433600000|2020-09-30 02:40:00|4139.1|4136.3|4124.6|4121.8|4139.5|4136.7|4124.1|4121.3|205
1601433900000|2020-09-30 02:45:00|4125.1|4122.3|4114.5|4111.7|4126.6|4123.8|4113.1|4110.3|425
1601434200000|2020-09-30 02:50:00|4115|4112.2|4124.6|4121.8|4125.5|4122.7|4114.5|4111.7|226
1601434500000|2020-09-30 02:55:00|4125.5|4122.7|4119.6|4116.8|4126.1|4123.3|4119.6|4116.8|118
1601434800000|2020-09-30 03:00:00|4120.1|4117.3|4113.6|4110.8|4121.6|4118.8|4110.6|4107.8|330
1601435100000|2020-09-30 03:05:00|4113.1|4110.3|4115.1|4112.3|4116|4113.2|4110.6|4107.8|147
1601435400000|2020-09-30 03:10:00|4114.6|4111.8|4114.6|4111.8|4114.6|4111.8|4107.6|4104.8|475
1601435700000|2020-09-30 03:15:00|4115.6|4112.8|4116.6|4113.8|4121.6|4118.8|4113.6|4110.8|325
1601436000000|2020-09-30 03:20:00|4117.5|4114.7|4113.1|4110.3|4118.6|4115.8|4106.6|4103.8|357
1601436300000|2020-09-30 03:25:00|4112.6|4109.8|4113.6|4110.8|4115.6|4112.8|4107.6|4104.8|104
1601436600000|2020-09-30 03:30:00|4114.1|4111.3|4114.1|4111.3|4117.6|4114.8|4112.6|4109.8|84
1601436900000|2020-09-30 03:35:00|4114.6|4111.8|4114.6|4111.8|4116.6|4113.8|4112.1|4109.3|137
1601437200000|2020-09-30 03:40:00|4114.1|4111.3|4119.1|4116.3|4124.6|4121.8|4113.6|4110.8|375
1601437500000|2020-09-30 03:45:00|4119.6|4116.8|4117.6|4114.8|4120.1|4117.3|4117.1|4114.3|91
1601437800000|2020-09-30 03:50:00|4118.1|4115.3|4118.6|4115.8|4120.1|4117.3|4116.6|4113.8|32
1601438100000|2020-09-30 03:55:00|4119.6|4116.8|4116.6|4113.8|4119.6|4116.8|4114.1|4111.3|90
1601438400000|2020-09-30 04:00:00|4117.1|4114.3|4118.6|4115.8|4119.6|4116.8|4115.1|4112.3|41
1601438700000|2020-09-30 04:05:00|4118.1|4115.3|4115.6|4112.8|4118.6|4115.8|4114.6|4111.8|39
1601439000000|2020-09-30 04:10:00|4115.1|4112.3|4114.1|4111.3|4116.6|4113.8|4112.6|4109.8|71
1601439300000|2020-09-30 04:15:00|4114.6|4111.8|4104.6|4101.8|4114.6|4111.8|4101.6|4098.8|681
1601439600000|2020-09-30 04:20:00|4104.2|4101.4|4105.1|4102.3|4107.1|4104.3|4103.6|4100.8|119
1601439900000|2020-09-30 04:25:00|4105.6|4102.8|4111.6|4108.8|4111.6|4108.8|4104.6|4101.8|37
1601440200000|2020-09-30 04:30:00|4112.1|4109.3|4113.2|4110.4|4114.1|4111.3|4108.1|4105.3|138
1601440500000|2020-09-30 04:35:00|4113.6|4110.8|4112.2|4109.4|4113.6|4110.8|4110.7|4107.9|84
1601440800000|2020-09-30 04:40:00|4112.7|4109.9|4114.7|4111.9|4115.7|4112.9|4109.7|4106.9|65
1601441100000|2020-09-30 04:45:00|4114.2|4111.4|4113.2|4110.4|4115.2|4112.4|4112.7|4109.9|22
1601441400000|2020-09-30 04:50:00|4112.7|4109.9|4110.1|4107.3|4113.7|4110.9|4109.7|4106.9|17
1601441700000|2020-09-30 04:55:00|4109.7|4106.9|4118.7|4115.9|4119.7|4116.9|4108.7|4105.9|70
1601442000000|2020-09-30 05:00:00|4118.2|4115.4|4115.7|4112.9|4118.7|4115.9|4112.7|4109.9|45
1601442300000|2020-09-30 05:05:00|4116.2|4113.4|4121.7|4118.9|4124.7|4121.9|4116.2|4113.4|124
1601442600000|2020-09-30 05:10:00|4121.2|4118.4|4123.2|4120.4|4125.2|4122.4|4119.2|4116.4|150
1601442900000|2020-09-30 05:15:00|4123.7|4120.9|4123.2|4120.4|4125.7|4122.9|4122.7|4119.9|134
1601443200000|2020-09-30 05:20:00|4122.7|4119.9|4123.7|4120.9|4124.7|4121.9|4122.7|4119.9|83
1601443500000|2020-09-30 05:25:00|4123.2|4120.4|4123.7|4120.9|4125.2|4122.4|4122.7|4119.9|63
1601443800000|2020-09-30 05:30:00|4122.7|4119.9|4113.7|4110.9|4127.2|4124.4|4109.7|4106.9|471
1601444100000|2020-09-30 05:35:00|4113.2|4110.4|4113.7|4110.9|4119.2|4116.4|4112.7|4109.9|148
1601444400000|2020-09-30 05:40:00|4114.7|4111.9|4116.7|4113.9|4118.7|4115.9|4113.7|4110.9|171
1601444700000|2020-09-30 05:45:00|4116.2|4113.4|4112.7|4109.9|4116.7|4113.9|4110.7|4107.9|130
1601445000000|2020-09-30 05:50:00|4113.7|4110.9|4116.7|4113.9|4117.7|4114.9|4113.7|4110.9|274
1601445300000|2020-09-30 05:55:00|4116.8|4114|4113.7|4110.9|4118.7|4115.9|4112.8|4110|163
1601445600000|2020-09-30 06:00:00|4113.8|4111|4121.7|4118.9|4123.7|4120.9|4113.8|4111|339
1601445900000|2020-09-30 06:05:00|4121.3|4118.5|4113.7|4110.9|4123.7|4120.9|4112.7|4109.9|337
1601446200000|2020-09-30 06:10:00|4113.2|4110.4|4112.2|4109.4|4117.7|4114.9|4111.7|4108.9|341
1601446500000|2020-09-30 06:15:00|4113.7|4110.9|4112.3|4109.5|4115.2|4112.4|4110.8|4108|463
1601446800000|2020-09-30 06:20:00|4112.8|4110|4110.8|4108|4114.8|4112|4110.8|4108|173
1601447100000|2020-09-30 06:25:00|4111.7|4108.9|4117.8|4115|4120.8|4118|4109.8|4107|715
1601447400000|2020-09-30 06:30:00|4118.3|4115.5|4117.8|4115|4119.8|4117|4116.3|4113.5|172
1601447700000|2020-09-30 06:35:00|4118.8|4116|4114.8|4112|4118.8|4116|4114.8|4112|491
1601448000000|2020-09-30 06:40:00|4115.8|4113|4121.8|4119|4123.8|4121|4114.8|4112|497
1601448300000|2020-09-30 06:45:00|4120.8|4118|4116.3|4113.5|4122.8|4120|4115.8|4113|315
1601448600000|2020-09-30 06:50:00|4116.8|4114|4117.3|4114.5|4118.8|4116|4115.8|4113|140
1601448900000|2020-09-30 06:55:00|4116.8|4114|4117.8|4115|4118.8|4116|4114.8|4112|179
1601449200000|2020-09-30 07:00:00|4117.3|4114.5|4124.3|4121.5|4126.8|4124|4110.8|4107.4|910
1601449500000|2020-09-30 07:05:00|4124.8|4122|4126.8|4124|4131.8|4129|4122.8|4120|866
1601449800000|2020-09-30 07:10:00|4126.3|4123.5|4131.8|4129|4134.8|4132|4122.8|4120|614
1601450100000|2020-09-30 07:15:00|4130.8|4128|4129.8|4127|4131.8|4129|4122.8|4120|466
1601450400000|2020-09-30 07:20:00|4130.3|4127.5|4129.3|4126.5|4131.8|4129|4124.8|4122|324
1601450700000|2020-09-30 07:25:00|4129.8|4127|4131.8|4129|4134.8|4132|4124.8|4122|603
1601451000000|2020-09-30 07:30:00|4132.8|4130|4136.8|4134|4140.8|4138|4130.8|4128|1189
1601451300000|2020-09-30 07:35:00|4137.8|4135|4137.8|4135|4139.8|4137|4133.8|4131|482
1601451600000|2020-09-30 07:40:00|4137.3|4134.5|4128.8|4126|4138.8|4136|4127.8|4125|1172
1601451900000|2020-09-30 07:45:00|4129.8|4127|4122.8|4120|4130.8|4128|4122.3|4119.5|733
1601452200000|2020-09-30 07:50:00|4122.3|4119.5|4122.8|4120|4128.8|4126|4121.8|4119|325
1601452500000|2020-09-30 07:55:00|4123.8|4121|4125.8|4123|4126.8|4124|4121.8|4119|487
1601452800000|2020-09-30 08:00:00|4126.3|4123.5|4132.8|4130|4132.8|4130|4121.8|4119|855
1601453100000|2020-09-30 08:05:00|4132.3|4129.5|4125.3|4122.5|4133.8|4131|4122.3|4119.5|522
1601453400000|2020-09-30 08:10:00|4125.8|4123|4123.8|4121|4127.8|4125|4121.8|4119|1213
1601453700000|2020-09-30 08:15:00|4124.8|4122|4132.8|4130|4133.8|4131|4124.8|4122|917
1601454000000|2020-09-30 08:20:00|4131.8|4129|4134.8|4132|4135.8|4133|4129.8|4127|1152
1601454300000|2020-09-30 08:25:00|4133.9|4131.1|4140.8|4138|4142.8|4140|4132.8|4130|3067
1601454600000|2020-09-30 08:30:00|4140.9|4138.1|4145.9|4143.1|4147.3|4144.5|4131.9|4129.1|7315
1601454900000|2020-09-30 08:35:00|4146.9|4144.1|4140.9|4138.1|4146.9|4144.1|4137.9|4135.1|2118
1601455200000|2020-09-30 08:40:00|4140.4|4137.6|4136.9|4134.1|4142.9|4140.1|4135.9|4133.1|1830
1601455500000|2020-09-30 08:45:00|4137.4|4134.6|4132.9|4130.1|4138.9|4136.1|4127.9|4125.1|2307
1601455800000|2020-09-30 08:50:00|4133.9|4131.1|4127.4|4124.6|4136.9|4134.1|4127.4|4124.6|1000
1601456100000|2020-09-30 08:55:00|4127|4124.2|4130|4127.2|4130.4|4127.6|4125|4122.2|947
1601456400000|2020-09-30 09:00:00|4129.9|4127.1|4129.4|4126.6|4133.9|4131.1|4128|4125.2|1355
1601456700000|2020-09-30 09:05:00|4129.9|4127.1|4115.9|4113.1|4130.4|4127.6|4115.9|4113.1|2378
1601457000000|2020-09-30 09:10:00|4114.9|4112.1|4110|4107.2|4119|4116.2|4109|4105|3017
1601457300000|2020-09-30 09:15:00|4110.5|4107.7|4111|4108.2|4112.5|4109.7|4105.5|4102.7|2033
1601457600000|2020-09-30 09:20:00|4110.5|4107.7|4104|4101.2|4111|4108.2|4103|4100.2|2034
1601457900000|2020-09-30 09:25:00|4103.5|4100.7|4088|4085.2|4108|4105.2|4086.1|4083.3|5336
1601458200000|2020-09-30 09:30:00|4088.1|4085.3|4107|4104.2|4107.5|4104.7|4088|4085.2|4131
1601458500000|2020-09-30 09:35:00|4106.5|4103.7|4109|4106.2|4111|4108.2|4106|4103.2|1310
1601458800000|2020-09-30 09:40:00|4109.1|4106.3|4108|4105.2|4112|4109.2|4108|4105.2|468
1601459100000|2020-09-30 09:45:00|4108.5|4105.7|4108.1|4105.3|4110.1|4107.3|4100.6|4097.8|1176
1601459400000|2020-09-30 09:50:00|4109|4106.2|4108|4105.2|4111.1|4108.3|4107|4104.2|1089
1601459700000|2020-09-30 09:55:00|4108.1|4105.3|4110|4107.2|4115|4112.2|4107.1|4104.3|1632
1601460000000|2020-09-30 10:00:00|4109.6|4106.8|4100.1|4097.3|4111.1|4108.3|4100.1|4097.3|554
1601460300000|2020-09-30 10:05:00|4101|4098.2|4101.6|4098.8|4107.1|4104.3|4097.1|4094.3|1083
1601460600000|2020-09-30 10:10:00|4102.1|4099.3|4105.1|4102.3|4106.1|4103.3|4100.1|4097.3|462
1601460900000|2020-09-30 10:15:00|4104.1|4101.3|4103.1|4100.3|4107.1|4104.3|4102.1|4099.3|427
1601461200000|2020-09-30 10:20:00|4102.6|4099.8|4097.1|4094.3|4103.6|4100.8|4096.1|4093.3|624
1601461500000|2020-09-30 10:25:00|4097.6|4094.8|4097.1|4094.3|4099.1|4096.3|4097.1|4094.3|137
1601461800000|2020-09-30 10:30:00|4097.6|4094.8|4109.1|4106.3|4110.1|4107.3|4097.1|4094.3|1207
1601462100000|2020-09-30 10:35:00|4108.6|4105.8|4109.1|4106.3|4110.6|4107.8|4108.1|4105.3|625
1601462400000|2020-09-30 10:40:00|4109.6|4106.8|4119.1|4116.3|4122.1|4119.3|4109.6|4106.8|1717
1601462700000|2020-09-30 10:45:00|4119|4116.2|4120.1|4117.3|4127|4124.2|4119|4116.2|1145
1601463000000|2020-09-30 10:50:00|4121|4118.2|4120.1|4117.3|4122.6|4119.8|4117|4114.2|1135
1601463300000|2020-09-30 10:55:00|4121|4118.2|4114.1|4111.3|4122|4119.2|4113.1|4110.3|1263
1601463600000|2020-09-30 11:00:00|4113.6|4110.8|4122.1|4119.3|4123.1|4120.3|4110.1|4107.3|889
1601463900000|2020-09-30 11:05:00|4123|4120.2|4125.1|4122.3|4130.1|4127.3|4120.1|4117.3|1869
1601464200000|2020-09-30 11:10:00|4124.6|4121.8|4118.1|4115.3|4128.1|4125.3|4117.1|4114.3|1380
1601464500000|2020-09-30 11:15:00|4119.1|4116.3|4114.1|4111.3|4120.1|4117.3|4114.1|4111.3|1455
1601464800000|2020-09-30 11:20:00|4114.6|4111.8|4117.1|4114.3|4117.1|4114.3|4114.1|4111.3|689
1601465100000|2020-09-30 11:25:00|4116.1|4113.3|4119.1|4116.3|4119.1|4116.3|4109.1|4106.3|2730
1601465400000|2020-09-30 11:30:00|4118.1|4115.3|4123.6|4120.8|4124.1|4121.3|4115.1|4112.3|918
1601465700000|2020-09-30 11:35:00|4123.1|4120.3|4125.1|4122.3|4126.1|4123.3|4123.1|4120.3|919
1601466000000|2020-09-30 11:40:00|4126.1|4123.3|4125.1|4122.3|4126.6|4123.8|4124.1|4121.3|293
1601466300000|2020-09-30 11:45:00|4126.1|4123.3|4130.1|4127.3|4131.1|4128.3|4126.1|4123.3|708
1601466600000|2020-09-30 11:50:00|4131.1|4128.3|4134.1|4131.3|4138.1|4135.3|4130.1|4127.3|1165
1601466900000|2020-09-30 11:55:00|4133.1|4130.3|4136.6|4133.8|4137.1|4134.3|4133.1|4130.3|723
1601467200000|2020-09-30 12:00:00|4136.1|4133.3|4141.1|4138.3|4141.1|4138.3|4133.1|4130.3|1124
1601467500000|2020-09-30 12:05:00|4140.2|4137.4|4140.1|4137.3|4142.1|4139.3|4136.1|4133.3|697
1601467800000|2020-09-30 12:10:00|4139.6|4136.8|4137.2|4134.4|4142.1|4139.3|4137.2|4134.4|1028
1601468100000|2020-09-30 12:15:00|4137.6|4134.8|4132.2|4129.4|4139.2|4136.4|4132.2|4129.4|1110
1601468400000|2020-09-30 12:20:00|4132.1|4129.3|4137.2|4134.4|4138.2|4135.4|4130.2|4127.4|546
1601468700000|2020-09-30 12:25:00|4138.2|4135.4|4141.2|4138.4|4145.4|4142.6|4134.2|4131.4|1240
1601469000000|2020-09-30 12:30:00|4140.2|4137.4|4137.2|4134.4|4141.2|4138.4|4134.2|4131.4|452
1601469300000|2020-09-30 12:35:00|4137.7|4134.9|4131.2|4128.4|4138.7|4135.9|4126.2|4123.4|510
1601469600000|2020-09-30 12:40:00|4132.2|4129.4|4142.2|4139.4|4143.7|4140.9|4130.2|4127.4|1722
1601469900000|2020-09-30 12:45:00|4142.7|4139.9|4133.2|4130.4|4145.7|4142.9|4132.2|4129.4|609
1601470200000|2020-09-30 12:50:00|4133.7|4130.9|4142.7|4139.9|4144.2|4141.4|4133.7|4130.9|631
1601470500000|2020-09-30 12:55:00|4143.2|4140.4|4136.7|4133.9|4144.2|4141.4|4134.3|4131.5|979
1601470800000|2020-09-30 13:00:00|4136.2|4133.4|4124.2|4121.4|4139.7|4136.9|4124.2|4121.4|1511
1601471100000|2020-09-30 13:05:00|4124.7|4121.9|4144.2|4141.4|4146.2|4143.4|4121.2|4118.4|1778
1601471400000|2020-09-30 13:10:00|4142.2|4139.4|4157.2|4154.4|4158.1|4155.3|4142.2|4139.4|2548
1601471700000|2020-09-30 13:15:00|4156.7|4153.9|4173.2|4170.4|4176.2|4173.4|4152.7|4149.9|3604
1601472000000|2020-09-30 13:20:00|4174.2|4171.4|4168.2|4165.4|4175.2|4172.4|4165.2|4162.4|2837
1601472300000|2020-09-30 13:25:00|4169.2|4166.4|4163.3|4160.5|4171.2|4168.4|4160.7|4157.9|4265
1601472600000|2020-09-30 13:30:00|4165.1|4162.3|4177.2|4174.4|4177.3|4174.5|4163.3|4160.5|2054
1601472900000|2020-09-30 13:35:00|4177.3|4174.5|4161.2|4158.4|4179.2|4176.4|4159.2|4156.4|2107
1601473200000|2020-09-30 13:40:00|4161.7|4158.9|4159.3|4156.5|4165.3|4162.5|4155.2|4152.4|1473
1601473500000|2020-09-30 13:45:00|4159.2|4156.4|4158.8|4156|4164.2|4161.4|4154.2|4151.4|1792
1601473800000|2020-09-30 13:50:00|4158.3|4155.5|4163.2|4160.4|4163.2|4160.4|4157.2|4154.4|1499
1601474100000|2020-09-30 13:55:00|4162.3|4159.5|4160.3|4157.5|4166.2|4163.4|4159.3|4156.5|811
1601474400000|2020-09-30 14:00:00|4159.8|4157|4175.2|4172.4|4175.2|4172.4|4159.3|4156.5|1077
1601474700000|2020-09-30 14:05:00|4175.3|4172.5|4171.2|4168.4|4179.2|4176.4|4167.3|4164.5|1204
1601475000000|2020-09-30 14:10:00|4171.3|4168.5|4170.2|4167.4|4173.2|4170.4|4166.3|4163.5|3565
1601475300000|2020-09-30 14:15:00|4171.2|4168.4|4172.3|4169.5|4180.2|4177.4|4167.3|4164.5|1717
1601475600000|2020-09-30 14:20:00|4172.8|4170|4167.8|4165|4178.3|4175.5|4167.3|4164.5|2061
1601475900000|2020-09-30 14:25:00|4167.3|4164.5|4159.9|4155.9|4170.3|4167.5|4158.8|4155.9|2628
1601476200000|2020-09-30 14:30:00|4159.8|4157|4167.3|4164.5|4169|4166.2|4156.3|4153.5|3685
1601476500000|2020-09-30 14:35:00|4166.8|4164|4182.3|4179.5|4182.4|4179.6|4154.3|4151.5|3741
1601476800000|2020-09-30 14:40:00|4183.3|4180.5|4173.3|4170.5|4190.3|4187.5|4168.3|4165.5|3550
1601477100000|2020-09-30 14:45:00|4173.8|4171|4182.8|4180|4189.3|4186.5|4173.3|4170.5|2136
1601477400000|2020-09-30 14:50:00|4183.3|4180.5|4183.3|4180.5|4185.3|4182.5|4177.8|4175|1983
1601477700000|2020-09-30 14:55:00|4183.8|4181|4186.3|4183.5|4190.3|4187.5|4183.3|4180.5|1334
1601478000000|2020-09-30 15:00:00|4185.3|4182.5|4181.3|4178.5|4187.3|4184.5|4176.3|4173.5|2474
1601478300000|2020-09-30 15:05:00|4181.4|4178.6|4180.4|4177.6|4186.8|4184|4180.3|4177.5|2215
1601478600000|2020-09-30 15:10:00|4181.8|4179|4202.3|4199.5|4205.3|4202.5|4178.3|4175.5|4045
1601478900000|2020-09-30 15:15:00|4203.3|4200.5|4192.3|4189.5|4209.8|4207|4190.8|4188|2868
1601479200000|2020-09-30 15:20:00|4191.3|4188.5|4185.3|4182.5|4198.3|4195.5|4184.3|4181.5|2199
1601479500000|2020-09-30 15:25:00|4184.9|4182.1|4179.3|4176.5|4190.8|4188|4174.8|4172|5955
1601479800000|2020-09-30 15:30:00|4179.8|4177|4185.3|4182.5|4194.3|4191.5|4179.3|4176.5|4191
1601480100000|2020-09-30 15:35:00|4184.8|4182|4178.4|4175.6|4188.4|4185.6|4174.3|4171.5|1732
1601480400000|2020-09-30 15:40:00|4178.8|4176|4182.4|4179.6|4184.3|4181.5|4175.4|4172.6|1911
1601480700000|2020-09-30 15:45:00|4182.8|4180|4189.3|4186.5|4189.4|4186.6|4181.8|4179|1077
1601481000000|2020-09-30 15:50:00|4189.4|4186.6|4189.3|4186.5|4194.3|4191.5|4184.3|4181.5|1806
1601481300000|2020-09-30 15:55:00|4188.4|4185.6|4196.4|4193.6|4197.4|4194.6|4185.9|4183.1|964
1601481600000|2020-09-30 16:00:00|4197.3|4194.5|4201.4|4198.6|4205.4|4202.6|4197.3|4194.5|2233
1601481900000|2020-09-30 16:05:00|4202.3|4199.5|4198.4|4195.6|4206.4|4203.6|4198.4|4195.6|1324
1601482200000|2020-09-30 16:10:00|4199.3|4196.5|4200.4|4197.6|4203.4|4200.6|4194.4|4191.6|1613
1601482500000|2020-09-30 16:15:00|4199.9|4197.1|4202.4|4199.6|4203.4|4200.6|4195.9|4193.1|732
1601482800000|2020-09-30 16:20:00|4202.9|4200.1|4204.4|4201.6|4208.4|4205.6|4202.4|4199.6|1963
1601483100000|2020-09-30 16:25:00|4204.3|4201.5|4203.4|4200.6|4205.4|4202.6|4201.4|4198.6|1094
1601483400000|2020-09-30 16:30:00|4204.4|4201.6|4196.4|4193.6|4205.4|4202.6|4191.4|4188.6|1041
1601483700000|2020-09-30 16:35:00|4195.5|4192.7|4199.4|4196.6|4200.4|4197.6|4193.4|4190.6|665
1601484000000|2020-09-30 16:40:00|4200.4|4197.6|4201.5|4198.7|4203.5|4200.7|4198.4|4195.6|2530
1601484300000|2020-09-30 16:45:00|4200.5|4197.7|4198.5|4195.7|4203.5|4200.7|4198.5|4195.7|885
1601484600000|2020-09-30 16:50:00|4199.5|4196.7|4198.5|4195.7|4203.5|4200.7|4198.5|4195.7|1864
1601484900000|2020-09-30 16:55:00|4199.4|4196.6|4210.4|4207.6|4212.9|4210.1|4198.5|4195.7|2138
1601485200000|2020-09-30 17:00:00|4210.5|4207.7|4188.5|4185.7|4210.9|4208.1|4187.5|4184.7|1936
1601485500000|2020-09-30 17:05:00|4189.5|4186.7|4189.5|4186.7|4194.5|4191.7|4188.5|4185.7|868
1601485800000|2020-09-30 17:10:00|4190.5|4187.7|4186|4183.2|4190.5|4187.7|4183.5|4180.7|1193
1601486100000|2020-09-30 17:15:00|4185.5|4182.7|4191.5|4188.7|4193.5|4190.7|4184.5|4181.7|587
1601486400000|2020-09-30 17:20:00|4190.6|4187.8|4191.5|4188.7|4194.5|4191.7|4190.5|4187.7|874
1601486700000|2020-09-30 17:25:00|4191.6|4188.8|4190.5|4187.7|4193.6|4190.8|4187.5|4184.7|537
1601487000000|2020-09-30 17:30:00|4191.5|4188.7|4198.5|4195.7|4198.5|4195.7|4189.5|4186.7|977
1601487300000|2020-09-30 17:35:00|4197.6|4194.8|4191.5|4188.7|4197.6|4194.8|4190.1|4187.3|748
1601487600000|2020-09-30 17:40:00|4191.6|4188.8|4194.5|4191.7|4195.5|4192.7|4191.5|4188.7|550
1601487900000|2020-09-30 17:45:00|4194.6|4191.8|4196.5|4193.7|4199.5|4196.7|4192.5|4189.7|1285
1601488200000|2020-09-30 17:50:00|4197.5|4194.7|4196.5|4193.7|4198.5|4195.7|4193.5|4190.7|538
1601488500000|2020-09-30 17:55:00|4195.5|4192.7|4205.5|4202.7|4205.5|4202.7|4194.5|4191.7|1082
1601488800000|2020-09-30 18:00:00|4206.5|4203.7|4220.5|4217.7|4221|4218.2|4202.5|4199.7|2019
1601489100000|2020-09-30 18:05:00|4219.5|4216.7|4244.5|4241.7|4245.5|4242.7|4219.5|4216.7|5331
1601489400000|2020-09-30 18:10:00|4245|4242.2|4243.5|4240.7|4252.4|4249.6|4237|4234.2|3831
1601489700000|2020-09-30 18:15:00|4243|4240.2|4238.5|4235.7|4252.5|4249.7|4234.5|4231.7|3819
1601490000000|2020-09-30 18:20:00|4239.5|4236.7|4226.6|4223.8|4241.5|4238.7|4223.1|4220.3|4508
1601490300000|2020-09-30 18:25:00|4226.5|4223.7|4233.1|4230.3|4238.6|4235.8|4216.6|4213.8|14582
1601490600000|2020-09-30 18:30:00|4233.6|4230.8|4222.7|4219.9|4233.6|4230.8|4222.7|4219.9|2774
1601490900000|2020-09-30 18:35:00|4223.6|4220.8|4225.7|4222.9|4227.6|4224.8|4221.6|4218.8|812
1601491200000|2020-09-30 18:40:00|4226.6|4223.8|4216.7|4213.9|4227.6|4224.8|4214.7|4211.9|1145
1601491500000|2020-09-30 18:45:00|4217.6|4214.8|4210.7|4207.9|4219.6|4216.8|4209.6|4206.8|1599
1601491800000|2020-09-30 18:50:00|4209.6|4206.8|4213.7|4210.9|4213.7|4210.9|4207.7|4204.9|396
1601492100000|2020-09-30 18:55:00|4212.7|4209.9|4213.7|4210.9|4215.7|4212.9|4209.6|4206.8|817
1601492400000|2020-09-30 19:00:00|4212.7|4209.9|4211.7|4208.9|4216.7|4213.9|4210.7|4207.9|403
1601492700000|2020-09-30 19:05:00|4212.7|4209.9|4213.7|4210.9|4215.7|4212.9|4211.7|4208.9|558
1601493000000|2020-09-30 19:10:00|4213.2|4210.4|4207.2|4204.4|4214.7|4211.9|4205.7|4202.9|887
1601493300000|2020-09-30 19:15:00|4207.7|4204.9|4202.7|4199.9|4209.7|4206.9|4202.2|4199.4|564
1601493600000|2020-09-30 19:20:00|4203.3|4200.5|4206.7|4203.9|4206.7|4203.9|4199.7|4196.9|635
1601493900000|2020-09-30 19:25:00|4205.8|4203|4207.2|4204.4|4209.7|4206.9|4203.7|4200.9|353
1601494200000|2020-09-30 19:30:00|4207.7|4204.9|4203.7|4200.9|4207.7|4204.9|4200.7|4197.9|405
1601494500000|2020-09-30 19:35:00|4203.2|4200.4|4207.7|4204.9|4208.7|4205.9|4202.7|4199.9|321
1601494800000|2020-09-30 19:40:00|4207.3|4204.5|4211.2|4208.4|4212.2|4209.4|4204.8|4202|267
1601495100000|2020-09-30 19:45:00|4210.7|4207.9|4215.7|4212.9|4217.7|4214.9|4208.8|4206|358
1601495400000|2020-09-30 19:50:00|4215.3|4212.5|4220.8|4218|4221.7|4218.9|4213.7|4210.9|532
1601495700000|2020-09-30 19:55:00|4221.2|4218.4|4211.4|4208.6|4221.7|4218.9|4211|4208.2|356
1601496000000|2020-09-30 20:00:00|4211.8|4209|4205.3|4202.5|4212.2|4209.4|4205.3|4202.5|518
1601496300000|2020-09-30 20:05:00|4204.8|4202|4204.3|4201.5|4206.8|4204|4203.8|4201|527
1601496600000|2020-09-30 20:10:00|4203.8|4201|4203.3|4200.5|4204.8|4202|4201.8|4199|134
1601496900000|2020-09-30 20:15:00|4203.8|4201|4202.8|4200|4204.3|4201.5|4201.8|4199|121
1601497200000|2020-09-30 20:20:00|4203.3|4200.5|4200.8|4198|4203.8|4201|4200.3|4197.5|178
1601497500000|2020-09-30 20:25:00|4200.3|4197.5|4200.8|4198|4200.8|4198|4199.8|4197|63
1601497800000|2020-09-30 20:30:00|4201.3|4198.5|4200.8|4198|4201.8|4199|4199.8|4197|127
1601498100000|2020-09-30 20:35:00|4200.3|4197.5|4202.8|4200|4203.8|4201|4200.3|4197.5|125
1601498400000|2020-09-30 20:40:00|4203.3|4200.5|4202.8|4200|4204.8|4202|4202.8|4200|150
1601498700000|2020-09-30 20:45:00|4203.3|4200.5|4206.3|4203.5|4206.8|4204|4202.8|4200|436
1601499000000|2020-09-30 20:50:00|4205.8|4203|4205.8|4203|4206.2|4203.4|4202.8|4200|209
1601499300000|2020-09-30 20:55:00|4204.8|4202|4204.8|4202|4205.8|4203|4202.8|4200|280
1601499600000|2020-09-30 21:00:00|4204.3|4201.5|4208.4|4204.4|4209.8|4207|4204.3|4201.4|966
1601499900000|2020-09-30 21:05:00|4208.7|4205.9|4210.3|4207.5|4216.5|4212|4208.3|4204.9|17
1601500200000|2020-09-30 21:10:00|4214.9|4204.9|4215.8|4213|4215.9|4213|4214.9|4204.9|245
1601500500000|2020-09-30 21:15:00|||||||||101
1601500800000|2020-09-30 21:20:00|4222.9|4212.9|4217.3|4214.5|4222.9|4216.5|4217.3|4211.9|102
1601501100000|2020-09-30 21:25:00|4217.4|4214.6|4219.4|4215.4|4219.4|4216.5|4217.4|4214.6|6
1601501400000|2020-09-30 21:30:00|4216.9|4214.1|4222.4|4212.4|4222.4|4215|4216.8|4211.4|10
1601502000000|2020-09-30 21:40:00|4221.9|4211.9|4217.3|4214.5|4221.9|4214.5|4217.3|4211.9|0
1601502600000|2020-09-30 21:50:00|4221.8|4211.8|4218.4|4214.4|4221.9|4214.5|4216.8|4211.8|9
1601502900000|2020-09-30 21:55:00|4217.3|4214.5|4218.4|4214.4|4221.9|4216.5|4216.8|4211.9|29
1601510400000|2020-10-01 00:00:00|4218.9|4216.1|4209.9|4207.1|4226|4223.2|4208.5|4205.7|293
1601510700000|2020-10-01 00:05:00|4210.4|4207.6|4218.4|4215.6|4220.4|4217.6|4209.5|4206.7|73
1601511000000|2020-10-01 00:10:00|4218.5|4215.7|4220.5|4217.7|4221.9|4219.1|4217.4|4214.6|54
1601511300000|2020-10-01 00:15:00|4220.9|4218.1|4220.9|4218.1|4223.5|4220.7|4219|4216.2|59
1601511600000|2020-10-01 00:20:00|4221|4218.2|4219|4216.2|4221.9|4219.1|4216|4213.2|106
1601511900000|2020-10-01 00:25:00|4218.5|4215.7|4217|4214.2|4221.5|4218.7|4217|4214.2|37
1601512200000|2020-10-01 00:30:00|4217.5|4214.7|4217|4214.2|4218.5|4215.7|4215.5|4212.7|9
1601512500000|2020-10-01 00:35:00|4216|4213.2|4216|4213.2|4219.5|4216.7|4215|4212.2|30
1601512800000|2020-10-01 00:40:00|4215|4212.2|4215|4212.2|4217.5|4214.7|4214|4211.2|22
1601513100000|2020-10-01 00:45:00|4215.4|4212.6|4213.5|4210.7|4216|4213.2|4213|4210.2|22
1601513400000|2020-10-01 00:50:00|4214|4211.2|4219|4216.2|4220|4217.2|4214|4211.2|45
1601513700000|2020-10-01 00:55:00|4219.9|4217.1|4217.5|4214.7|4222.5|4219.7|4213|4210.2|164
1601514000000|2020-10-01 01:00:00|4217|4214.2|4221.5|4218.7|4224|4221.2|4216|4213.2|75
1601514300000|2020-10-01 01:05:00|4221|4218.2|4229|4226.2|4229|4226.2|4221|4218.2|64
1601514600000|2020-10-01 01:10:00|4230|4227.2|4236|4233.2|4236|4233.2|4229|4226.2|284
1601514900000|2020-10-01 01:15:00|4236.5|4233.7|4230.5|4227.7|4236.5|4233.7|4229.1|4226.3|53
1601515200000|2020-10-01 01:20:00|4230|4227.2|4227.6|4224.8|4232|4229.2|4226.5|4223.7|53
1601515500000|2020-10-01 01:25:00|4228|4225.2|4227.1|4224.3|4229.6|4226.8|4225.6|4222.8|39
1601515800000|2020-10-01 01:30:00|4227|4224.2|4234|4231.2|4236|4233.2|4227|4224.2|51
1601516100000|2020-10-01 01:35:00|4234.5|4231.7|4237|4234.2|4237.5|4234.7|4234|4231.2|89
1601516400000|2020-10-01 01:40:00|4237.1|4234.3|4240.5|4237.7|4241|4238.2|4237.1|4234.3|221
1601516700000|2020-10-01 01:45:00|4240.6|4237.8|4241|4238.2|4241.1|4238.3|4237|4234.2|114
1601517000000|2020-10-01 01:50:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4238.1|4235.3|37
1601517300000|2020-10-01 01:55:00|4238.5|4235.7|4239.6|4236.8|4240.1|4237.3|4237|4234.2|23
1601517600000|2020-10-01 02:00:00|4240.1|4237.3|4244|4241.2|4245.6|4242.8|4240.1|4237.3|203
1601517900000|2020-10-01 02:05:00|4244.6|4241.8|4239.1|4236.3|4245.1|4242.3|4238.6|4235.8|75
1601518200000|2020-10-01 02:10:00|4240|4237.2|4238.1|4235.3|4240.1|4237.3|4237.1|4234.3|96
1601518500000|2020-10-01 02:15:00|4238.6|4235.8|4235.6|4232.8|4239.1|4236.3|4235.1|4232.3|73
1601518800000|2020-10-01 02:20:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4234.6|4231.8|58
1601519100000|2020-10-01 02:25:00|4235.6|4232.8|4236.1|4233.3|4237.1|4234.3|4235.1|4232.3|111
1601519400000|2020-10-01 02:30:00|4235.1|4232.3|4233.1|4230.3|4235.1|4232.3|4232.1|4229.3|160
1601519700000|2020-10-01 02:35:00|4232.1|4229.3|4233.7|4230.9|4237.1|4234.3|4232.1|4229.3|138
1601520000000|2020-10-01 02:40:00|4233.2|4230.4|4235.2|4232.4|4236.7|4233.9|4233.2|4230.4|70
1601520300000|2020-10-01 02:45:00|4235.1|4232.3|4237.1|4234.3|4237.1|4234.3|4234.7|4231.9|82
1601520600000|2020-10-01 02:50:00|4237.2|4234.4|4236.1|4233.3|4237.2|4234.4|4236.1|4233.3|65
1601520900000|2020-10-01 02:55:00|4235.2|4232.4|4233.7|4230.9|4235.2|4232.4|4232.1|4229.3|70
1601521200000|2020-10-01 03:00:00|4234.2|4231.4|4232.1|4229.3|4235.1|4232.3|4231.2|4228.4|61
1601521500000|2020-10-01 03:05:00|4232.2|4229.4|4235.1|4232.3|4235.1|4232.3|4232.2|4229.4|54
1601521800000|2020-10-01 03:10:00|4235.2|4232.4|4233.2|4230.4|4235.2|4232.4|4232.2|4229.4|85
1601522100000|2020-10-01 03:15:00|4234.2|4231.4|4233.2|4230.4|4234.2|4231.4|4233.2|4230.4|18
1601522400000|2020-10-01 03:20:00|4233.6|4230.8|4232.7|4229.9|4233.6|4230.8|4232.6|4229.8|37
1601522700000|2020-10-01 03:25:00|4232.2|4229.4|4231.1|4228.3|4232.2|4229.4|4230.2|4227.4|56
1601523000000|2020-10-01 03:30:00|4231.2|4228.4|4231.2|4228.4|4235.1|4232.3|4229.1|4226.3|232
1601523300000|2020-10-01 03:35:00|4230.7|4227.9|4231.2|4228.4|4231.6|4228.8|4229.2|4226.4|22
1601523600000|2020-10-01 03:40:00|4230.7|4227.9|4231.1|4228.3|4232.1|4229.3|4230.7|4227.9|5
1601523900000|2020-10-01 03:45:00|4231.2|4228.4|4231.2|4228.4|4231.6|4228.8|4228.2|4225.4|46
1601524200000|2020-10-01 03:50:00|4231.1|4228.3|4230.2|4227.4|4231.2|4228.4|4229.2|4226.4|3
1601524500000|2020-10-01 03:55:00|4229.6|4226.8|4234.2|4231.4|4234.7|4231.9|4229.2|4226.4|60
1601524800000|2020-10-01 04:00:00|4233.7|4230.9|4233.2|4230.4|4233.7|4230.9|4231.2|4228.4|40
1601525100000|2020-10-01 04:05:00|4233.1|4230.3|4233.2|4230.4|4234.2|4231.4|4232.7|4229.9|43
1601525400000|2020-10-01 04:10:00|4232.7|4229.9|4231.7|4228.9|4233.2|4230.4|4230.7|4227.9|86
1601525700000|2020-10-01 04:15:00|4232.2|4229.4|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|25
1601526000000|2020-10-01 04:20:00|4233.2|4230.4|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|35
1601526300000|2020-10-01 04:25:00|4232.7|4229.9|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|13
1601526600000|2020-10-01 04:30:00|4234.2|4231.4|4239.7|4236.9|4242.7|4239.9|4234.2|4231.4|229
1601526900000|2020-10-01 04:35:00|4240.2|4237.4|4240.3|4237.5|4241.2|4238.4|4239.3|4236.5|51
1601527200000|2020-10-01 04:40:00|4241.2|4238.4|4242.2|4239.4|4242.3|4239.5|4240.3|4237.5|129
1601527500000|2020-10-01 04:45:00|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.2|4238.4|39
1601527800000|2020-10-01 04:50:00|4242.2|4239.4|4240.3|4237.5|4242.2|4239.4|4239.7|4236.9|7
1601528100000|2020-10-01 04:55:00|4241.2|4238.4|4237.3|4234.5|4241.3|4238.5|4237.3|4234.5|45
1601528400000|2020-10-01 05:00:00|4237.2|4234.4|4240.3|4237.5|4242.2|4239.4|4237.2|4234.4|99
1601528700000|2020-10-01 05:05:00|4240.2|4237.4|4238.7|4235.9|4241.3|4238.5|4238.2|4235.4|84
1601529000000|2020-10-01 05:10:00|4238.8|4236|4236.8|4234|4238.8|4236|4235.8|4233|36
1601529300000|2020-10-01 05:15:00|4236.3|4233.5|4235.8|4233|4239.3|4236.5|4235.3|4232.5|40
1601529600000|2020-10-01 05:20:00|4235.3|4232.5|4235.3|4232.5|4236.3|4233.5|4234.3|4231.5|35
1601529900000|2020-10-01 05:25:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|46
1601530200000|2020-10-01 05:30:00|4234.8|4232|4235.3|4232.5|4235.3|4232.5|4234.3|4231.5|42
1601530500000|2020-10-01 05:35:00|4235.8|4233|4235.8|4233|4236.3|4233.5|4234.3|4231.5|33
1601530800000|2020-10-01 05:40:00|4236.3|4233.5|4241.8|4239|4242.3|4239.5|4235.3|4232.5|35
1601531100000|2020-10-01 05:45:00|4242.7|4239.9|4244.8|4242|4245.3|4242.5|4241.3|4238.5|85
1601531400000|2020-10-01 05:50:00|4245.3|4242.5|4243.8|4241|4245.8|4243|4241.3|4238.5|76
1601531700000|2020-10-01 05:55:00|4243.4|4240.6|4246.3|4243.5|4246.3|4243.5|4243.3|4240.5|84
1601532000000|2020-10-01 06:00:00|4245.3|4242.5|4254.3|4251.5|4258.3|4255.5|4244.8|4242|570
1601532300000|2020-10-01 06:05:00|4254.8|4252|4259.3|4256.5|4259.8|4257|4254.8|4252|116
1601532600000|2020-10-01 06:10:00|4260.3|4257.5|4259.3|4256.5|4260.3|4257.5|4256.3|4253.5|130
1601532900000|2020-10-01 06:15:00|4259.8|4257|4252.3|4249.5|4260.4|4257.6|4250.9|4248.1|163
1601533200000|2020-10-01 06:20:00|4251.9|4249.1|4250.9|4248.1|4254.3|4251.5|4250.4|4247.6|85
1601533500000|2020-10-01 06:25:00|4251.3|4248.5|4252.3|4249.5|4254.9|4252.1|4250.4|4247.6|58
1601533800000|2020-10-01 06:30:00|4251.9|4249.1|4247.4|4244.6|4252.3|4249.5|4246.3|4243.5|549
1601534100000|2020-10-01 06:35:00|4248.8|4246|4247.5|4244.7|4251.4|4248.6|4246.4|4243.6|237
1601534400000|2020-10-01 06:40:00|4247.4|4244.6|4250.4|4247.6|4251.4|4248.6|4247.4|4244.6|436
1601534700000|2020-10-01 06:45:00|4250.9|4248.1|4243.9|4241.1|4250.9|4248.1|4243.4|4240.6|156
1601535000000|2020-10-01 06:50:00|4244.4|4241.6|4239.4|4236.6|4244.4|4241.6|4238.4|4235.6|280
1601535300000|2020-10-01 06:55:00|4239.9|4237.1|4234.4|4231.6|4241.4|4238.6|4234.4|4231.6|357
1601535600000|2020-10-01 07:00:00|4234|4231.2|4234.4|4231.6|4240.4|4237.6|4230.9|4228.1|710
1601535900000|2020-10-01 07:05:00|4233.9|4231.1|4239.4|4236.6|4243.3|4240.5|4233.9|4231.1|753
1601536200000|2020-10-01 07:10:00|4239.8|4237|4244.8|4242|4246.4|4243.6|4239.4|4236.6|798
1601536500000|2020-10-01 07:15:00|4245.3|4242.5|4236.3|4233.5|4245.3|4242.5|4234.3|4231.5|800
1601536800000|2020-10-01 07:20:00|4236.4|4233.6|4229.3|4226.5|4236.4|4233.6|4229.3|4226.5|802
1601537100000|2020-10-01 07:25:00|4229.4|4226.6|4221.4|4218.6|4230.3|4227.5|4220.4|4217.6|805
1601537400000|2020-10-01 07:30:00|4222.4|4219.6|4207.4|4204.6|4224.4|4221.6|4206.4|4203.6|1071
1601537700000|2020-10-01 07:35:00|4206.4|4203.6|4213.4|4210.6|4216.4|4213.6|4204.4|4201.6|893
1601538000000|2020-10-01 07:40:00|4213.9|4211.1|4208.4|4205.6|4215.9|4213.1|4206.9|4204.1|436
1601538300000|2020-10-01 07:45:00|4207.4|4204.6|4214.4|4211.6|4215.9|4213.1|4207.4|4204.6|733
1601538600000|2020-10-01 07:50:00|4213.5|4210.7|4211.4|4208.6|4214.4|4211.6|4210.4|4207.6|218
1601538900000|2020-10-01 07:55:00|4211|4208.2|4209.5|4206.7|4211.5|4208.7|4206.4|4203.6|362
1601539200000|2020-10-01 08:00:00|4209.4|4206.6|4202.5|4199.7|4217.4|4214.6|4197.4|4194.6|1097
1601539500000|2020-10-01 08:05:00|4202.9|4200.1|4209.5|4206.7|4210.5|4207.7|4202.5|4199.7|568
1601539800000|2020-10-01 08:10:00|4208.5|4205.7|4219.4|4216.6|4219.4|4216.6|4207.5|4204.7|976
1601540100000|2020-10-01 08:15:00|4218.4|4215.6|4219.5|4216.7|4222.4|4219.6|4214.5|4211.7|1551
1601540400000|2020-10-01 08:20:00|4219.4|4216.6|4215.4|4212.6|4220.4|4217.6|4215.4|4212.6|928
1601540700000|2020-10-01 08:25:00|4214.9|4212.1|4202.5|4199.7|4215.4|4212.6|4194.5|4191.7|4875
1601541000000|2020-10-01 08:30:00|4203|4200.2|4203.5|4200.7|4208.6|4205.8|4196.6|4193.8|4172
1601541300000|2020-10-01 08:35:00|4203.6|4200.8|4197.1|4194.3|4204.6|4201.8|4196.5|4193.7|1474
1601541600000|2020-10-01 08:40:00|4196.6|4193.8|4192.6|4189.8|4197.6|4194.8|4192.1|4189.3|1658
1601541900000|2020-10-01 08:45:00|4193|4190.2|4193.6|4190.8|4195.6|4192.8|4187.7|4184.9|1305
1601542200000|2020-10-01 08:50:00|4194.1|4191.3|4196.6|4193.8|4198.6|4195.8|4190.6|4187.8|982
1601542500000|2020-10-01 08:55:00|4197.1|4194.3|4196.6|4193.8|4200.6|4197.8|4192.6|4189.8|968
1601542800000|2020-10-01 09:00:00|4197.6|4194.8|4212.5|4209.7|4213.5|4210.7|4197.6|4194.8|2146
1601543100000|2020-10-01 09:05:00|4212|4209.2|4218.5|4215.7|4220.5|4217.7|4211.6|4208.8|849
1601543400000|2020-10-01 09:10:00|4218.1|4215.3|4214.5|4211.7|4222.6|4219.8|4214.5|4211.7|1265
1601543700000|2020-10-01 09:15:00|4212.6|4209.8|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|458
1601544000000|2020-10-01 09:20:00|4212.1|4209.3|4218.6|4215.8|4224.6|4221.8|4210.6|4207.8|1023
1601544300000|2020-10-01 09:25:00|4217.6|4214.8|4214.6|4211.8|4218.1|4215.3|4209.6|4206.8|752
1601544600000|2020-10-01 09:30:00|4215.1|4212.3|4213.6|4210.8|4217.6|4214.8|4210.6|4207.8|363
1601544900000|2020-10-01 09:35:00|4214.1|4211.3|4211.6|4208.8|4214.6|4211.8|4210.6|4207.8|504
1601545200000|2020-10-01 09:40:00|4212.6|4209.8|4209.7|4206.9|4215.6|4212.8|4208.7|4205.9|711
1601545500000|2020-10-01 09:45:00|4209.6|4206.8|4207.6|4204.8|4211.6|4208.8|4205.1|4202.3|1327
1601545800000|2020-10-01 09:50:00|4207.5|4204.7|4200.6|4197.8|4207.5|4204.7|4199.6|4196.8|634
1601546100000|2020-10-01 09:55:00|4199.7|4196.9|4205.1|4202.3|4205.6|4202.8|4199.6|4196.8|340
1601546400000|2020-10-01 10:00:00|4204.7|4201.9|4206.6|4203.8|4208.6|4205.8|4200.6|4197.8|343
1601546700000|2020-10-01 10:05:00|4206.2|4203.4|4202.6|4199.8|4208.6|4205.8|4201.7|4198.9|520
1601547000000|2020-10-01 10:10:00|4201.7|4198.9|4200.6|4197.8|4203.7|4200.9|4200.6|4197.8|344
1601547300000|2020-10-01 10:15:00|4200.7|4197.9|4202.6|4199.8|4205.6|4202.8|4200.6|4197.8|343
1601547600000|2020-10-01 10:20:00|4203.6|4200.8|4202.7|4199.9|4205.6|4202.8|4201.7|4198.9|406
1601547900000|2020-10-01 10:25:00|4203.7|4200.9|4202.6|4199.8|4204.7|4201.9|4201.7|4198.9|193
1601548200000|2020-10-01 10:30:00|4201.7|4198.9|4202.6|4199.8|4204.6|4201.8|4199.7|4196.9|217
1601548500000|2020-10-01 10:35:00|4202.7|4199.9|4194.6|4191.8|4204.2|4201.4|4193.7|4190.9|848
1601548800000|2020-10-01 10:40:00|4193.7|4190.9|4200.1|4197.3|4205.6|4202.8|4192.7|4189.9|1073
1601549100000|2020-10-01 10:45:00|4199.7|4196.9|4190.6|4187.8|4199.7|4196.9|4189.7|4186.9|735
1601549400000|2020-10-01 10:50:00|4191.6|4188.8|4182.6|4179.8|4192.6|4189.8|4181.7|4178.9|1013
1601549700000|2020-10-01 10:55:00|4182.7|4179.9|4180.7|4177.9|4183.6|4180.8|4175.7|4172.9|1815
1601550000000|2020-10-01 11:00:00|4180.2|4177.4|4180.8|4178|4182.7|4179.9|4179.7|4176.9|500
1601550300000|2020-10-01 11:05:00|4180.9|4178.1|4184.2|4181.4|4185.7|4182.9|4180.7|4177.9|849
1601550600000|2020-10-01 11:10:00|4184.8|4182|4191.7|4188.9|4191.7|4188.9|4182.7|4179.9|1117
1601550900000|2020-10-01 11:15:00|4191.8|4189|4181.8|4179|4192.3|4189.5|4180.3|4177.5|799
1601551200000|2020-10-01 11:20:00|4182.3|4179.5|4174.8|4172|4182.8|4180|4172.8|4170|569
1601551500000|2020-10-01 11:25:00|4176.7|4173.9|4175.8|4173|4176.8|4174|4174.8|4172|556
1601551800000|2020-10-01 11:30:00|4176.3|4173.5|4176.8|4174|4180.8|4178|4175.8|4173|524
1601552100000|2020-10-01 11:35:00|4175.9|4173.1|4180.9|4178.1|4181.3|4178.5|4175.8|4173|550
1601552400000|2020-10-01 11:40:00|4180.8|4178|4180.9|4178.1|4181.9|4179.1|4177.9|4175.1|166
1601552700000|2020-10-01 11:45:00|4180.8|4178|4175.8|4173|4181.9|4179.1|4175.8|4173|576
1601553000000|2020-10-01 11:50:00|4174.8|4172|4171.8|4169|4175.8|4173|4167.8|4165|1212
1601553300000|2020-10-01 11:55:00|4170.9|4168.1|4175.9|4173.1|4176.8|4174|4170.8|4168|1056
1601553600000|2020-10-01 12:00:00|4176.3|4173.5|4167.3|4164.5|4176.3|4173.5|4165.8|4163|1672
1601553900000|2020-10-01 12:05:00|4166.9|4164.1|4165.8|4163|4169.9|4167.1|4164.8|4162|918
1601554200000|2020-10-01 12:10:00|4165.4|4162.6|4166.4|4163.6|4167.9|4165.1|4164.9|4162.1|326
1601554500000|2020-10-01 12:15:00|4165.9|4163.1|4169.9|4167.1|4170.9|4168.1|4155.9|4153.1|1146
1601554800000|2020-10-01 12:20:00|4169.4|4166.6|4166.9|4164.1|4169.4|4166.6|4157.9|4155.1|1770
1601555100000|2020-10-01 12:25:00|4167|4164.2|4170.5|4167.7|4171.9|4169.1|4165|4162.2|648
1601555400000|2020-10-01 12:30:00|4170.9|4168.1|4171.9|4169.1|4174.9|4172.1|4167|4164.2|525
1601555700000|2020-10-01 12:35:00|4172|4169.2|4168|4165.2|4174|4171.2|4168|4165.2|706
1601556000000|2020-10-01 12:40:00|4168.9|4166.1|4179.9|4177.1|4179.9|4177.1|4168|4165.2|900
1601556300000|2020-10-01 12:45:00|4179.5|4176.7|4184.5|4181.7|4187.9|4185.1|4177|4174.2|1062
1601556600000|2020-10-01 12:50:00|4184|4181.2|4178|4175.2|4184.5|4181.7|4178|4175.2|884
1601556900000|2020-10-01 12:55:00|4178.9|4176.1|4167|4164.2|4178.9|4176.1|4166|4163.2|922
1601557200000|2020-10-01 13:00:00|4167.9|4165.1|4153.5|4150.7|4167.9|4165.1|4147.5|4144.7|5131
1601557500000|2020-10-01 13:05:00|4154|4151.2|4146|4143.2|4161.6|4158.8|4136|4133.2|5680
1601557800000|2020-10-01 13:10:00|4145|4142.2|4130.1|4127.3|4145.5|4142.7|4128.1|4125.3|2529
1601558100000|2020-10-01 13:15:00|4130|4127.2|4121.6|4118.8|4134.1|4131.3|4121.1|4118.3|2817
1601558400000|2020-10-01 13:20:00|4121.1|4118.3|4123.6|4120.8|4128.1|4125.3|4118.1|4115.3|2317
1601558700000|2020-10-01 13:25:00|4124.1|4121.3|4128.1|4125.3|4130.1|4127.3|4116.1|4113.3|1946
1601559000000|2020-10-01 13:30:00|4127.1|4124.3|4133.5|4130.7|4134.5|4131.7|4117.1|4114.3|2803
1601559300000|2020-10-01 13:35:00|4134|4131.2|4132|4129.2|4146.1|4143.3|4131|4128.2|2771
1601559600000|2020-10-01 13:40:00|4131.1|4128.3|4128.6|4125.8|4136|4133.2|4125.1|4122.3|1954
1601559900000|2020-10-01 13:45:00|4129|4126.2|4122.2|4119.4|4129.1|4126.3|4116.1|4113.3|4064
1601560200000|2020-10-01 13:50:00|4121.7|4118.9|4109.2|4106.4|4121.7|4118.9|4108.1|4105.3|2209
1601560500000|2020-10-01 13:55:00|4108.7|4105.9|4103.2|4100.4|4112.2|4109.4|4101.1|4098.3|2768
1601560800000|2020-10-01 14:00:00|4102.2|4099.4|4073.7|4070.9|4102.2|4099.4|4064.3|4061.5|10917
1601561100000|2020-10-01 14:05:00|4073.3|4070.5|4067.3|4064.5|4073.3|4070.5|4058.2|4052.8|5642
1601561400000|2020-10-01 14:10:00|4067.2|4064.4|4056.7|4053.9|4070.7|4067.9|4056.2|4053.4|3932
1601561700000|2020-10-01 14:15:00|4056.3|4053.5|4058.2|4055.4|4070.2|4067.4|4046.2|4043.4|5026
1601562000000|2020-10-01 14:20:00|4058.3|4055.5|4029.1|4026.3|4058.3|4055.5|4029.1|4026.3|5127
1601562300000|2020-10-01 14:25:00|4028.7|4025.9|4025.1|4022.3|4035.1|4032.3|4022.1|4019.3|4767
1601562600000|2020-10-01 14:30:00|4025.2|4022.4|4035.2|4032.4|4039.2|4036.4|4019.2|4016.4|5309
1601562900000|2020-10-01 14:35:00|4034.2|4031.4|4043.1|4040.3|4047.2|4044.4|4026.7|4023.9|4207
1601563200000|2020-10-01 14:40:00|4043.2|4040.4|4034.2|4031.4|4054.1|4051.3|4034.1|4031.3|3878
1601563500000|2020-10-01 14:45:00|4034.7|4031.9|4061.2|4058.4|4066.2|4063.4|4026.7|4023.9|4689
1601563800000|2020-10-01 14:50:00|4060.7|4057.9|4052.2|4049.4|4063.2|4060.4|4046.3|4043.5|4252
1601564100000|2020-10-01 14:55:00|4051.7|4048.9|4039.3|4036.5|4055.2|4052.4|4033.3|4030.5|5710
1601564400000|2020-10-01 15:00:00|4038.4|4035.6|4038.8|4036|4043.3|4040.5|4023.8|4021|5623
1601564700000|2020-10-01 15:05:00|4038.4|4035.6|4015.4|4012.6|4038.4|4035.6|4015.4|4012.6|6985
1601565000000|2020-10-01 15:10:00|4014.4|4011.6|4016.4|4013.6|4022.4|4019.6|4008.4|4005.6|4264
1601565300000|2020-10-01 15:15:00|4015.5|4012.7|4010.3|4007.5|4019.4|4016.6|4001.4|3998.6|7799
1601565600000|2020-10-01 15:20:00|4011.2|4008.4|4010.3|4007.5|4022.2|4019.4|4008.3|4005.5|4828
1601565900000|2020-10-01 15:25:00|4010.4|4007.6|4030.3|4027.5|4031.3|4028.5|4007.4|4004.6|7267
1601566200000|2020-10-01 15:30:00|4031.2|4028.4|4016.3|4013.5|4032.3|4029.5|4009.3|4006.5|4455
1601566500000|2020-10-01 15:35:00|4016.8|4014|4015.3|4012.5|4018.3|4015.5|4008.3|4005.5|2211
1601566800000|2020-10-01 15:40:00|4015.8|4013|4016.4|4013.6|4017.3|4014.5|3998.3|3995.5|3557
1601567100000|2020-10-01 15:45:00|4017.3|4014.5|4021.4|4018.6|4025.9|4023.1|4011.3|4008.5|2674
1601567400000|2020-10-01 15:50:00|4021.3|4018.5|4047.3|4044.5|4048.3|4045.5|4017.4|4014.6|3253
1601567700000|2020-10-01 15:55:00|4047.2|4044.4|4052.3|4049.5|4055.3|4052.5|4043.3|4040.5|2358
1601568000000|2020-10-01 16:00:00|4051.8|4049|4047.3|4044.5|4053.3|4050.5|4038.9|4036.1|1835
1601568300000|2020-10-01 16:05:00|4046.3|4043.5|4052.3|4049.5|4061.3|4058.5|4046.3|4043.5|2153
1601568600000|2020-10-01 16:10:00|4051.4|4048.6|4047.8|4045|4052.3|4049.5|4045.2|4042.4|2219
1601568900000|2020-10-01 16:15:00|4048.2|4045.4|4044.3|4041.5|4050.3|4047.5|4037.3|4034.5|2975
1601569200000|2020-10-01 16:20:00|4045.3|4042.5|4034.4|4031.6|4051.3|4048.5|4034.4|4031.6|2714
1601569500000|2020-10-01 16:25:00|4035.3|4032.5|4053.4|4050.6|4053.9|4051.1|4034.9|4032.1|1067
1601569800000|2020-10-01 16:30:00|4052.4|4049.6|4054.5|4051.7|4054.9|4052.1|4043.4|4040.6|827
1601570100000|2020-10-01 16:35:00|4055|4052.2|4057.9|4055.1|4060.4|4057.6|4052.4|4049.6|933
1601570400000|2020-10-01 16:40:00|4058.4|4055.6|4053.4|4050.6|4062.9|4060.1|4053|4050.2|767
1601570700000|2020-10-01 16:45:00|4053.5|4050.7|4061.4|4058.6|4062.4|4059.6|4051.9|4049.1|1197
1601571000000|2020-10-01 16:50:00|4062.4|4059.6|4057.4|4054.6|4064.4|4061.6|4056.4|4053.6|761
1601571300000|2020-10-01 16:55:00|4056.5|4053.7|4059.4|4056.6|4063.4|4060.6|4045.9|4043.1|1618
1601571600000|2020-10-01 17:00:00|4058.9|4056.1|4058.9|4056.1|4061.4|4058.6|4050.9|4048.1|972
1601571900000|2020-10-01 17:05:00|4058.5|4055.7|4053.4|4050.6|4060.4|4057.6|4050.5|4047.7|1463
1601572200000|2020-10-01 17:10:00|4054.4|4051.6|4088.4|4085.6|4088.5|4085.7|4054.4|4051.6|3099
1601572500000|2020-10-01 17:15:00|4088|4085.2|4087.4|4084.6|4098.4|4095.6|4085.5|4082.7|3557
1601572800000|2020-10-01 17:20:00|4086.5|4083.7|4092.5|4089.7|4094.5|4091.7|4084.4|4081.6|1373
1601573100000|2020-10-01 17:25:00|4092.4|4089.6|4096.5|4093.7|4097.5|4094.7|4090.5|4087.7|667
1601573400000|2020-10-01 17:30:00|4096.9|4094.1|4102.4|4099.6|4105.4|4102.6|4092.4|4089.6|1719
1601573700000|2020-10-01 17:35:00|4101.5|4098.7|4105|4102.2|4108.4|4105.6|4099.5|4096.7|778
1601574000000|2020-10-01 17:40:00|4105.4|4102.6|4103.4|4100.6|4108.4|4105.6|4101.4|4098.6|767
1601574300000|2020-10-01 17:45:00|4103.5|4100.7|4106.5|4103.7|4111.4|4108.6|4099.4|4096.6|737
1601574600000|2020-10-01 17:50:00|4107.4|4104.6|4103.6|4100.8|4108.5|4105.7|4099.1|4096.3|2012
1601574900000|2020-10-01 17:55:00|4103.5|4100.7|4077.6|4074.8|4103.5|4100.7|4076.6|4073.8|5228
1601575200000|2020-10-01 18:00:00|4077.1|4074.3|4080.7|4077.9|4086.6|4083.8|4075.6|4072.8|5792
1601575500000|2020-10-01 18:05:00|4081.2|4078.4|4070.7|4067.9|4082.7|4079.9|4067.7|4064.9|2961
1601575800000|2020-10-01 18:10:00|4070.2|4067.4|4074.7|4071.9|4074.7|4071.9|4064.7|4061.9|2113
1601576100000|2020-10-01 18:15:00|4073.8|4071|4093.7|4090.9|4095.7|4092.9|4062.8|4060|4239
1601576400000|2020-10-01 18:20:00|4093.3|4090.5|4085.7|4082.9|4097.8|4095|4080.8|4078|2984
1601576700000|2020-10-01 18:25:00|4084.8|4082|4095.7|4092.9|4108.7|4105.9|4071.8|4069|12369
1601577000000|2020-10-01 18:30:00|4096.7|4093.9|4097.7|4094.9|4104.2|4101.4|4094.7|4091.9|4861
1601577300000|2020-10-01 18:35:00|4097.6|4094.8|4100.6|4097.8|4101.6|4098.8|4095.6|4092.8|551
1601577600000|2020-10-01 18:40:00|4100.2|4097.4|4101.7|4098.9|4102.1|4099.3|4098.7|4095.9|270
1601577900000|2020-10-01 18:45:00|4101.6|4098.8|4098.2|4095.4|4101.7|4098.9|4093.7|4090.9|641
1601578200000|2020-10-01 18:50:00|4097.7|4094.9|4099.7|4096.9|4101.6|4098.8|4096.7|4093.9|242
1601578500000|2020-10-01 18:55:00|4098.7|4095.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|265
1601578800000|2020-10-01 19:00:00|4100.1|4097.3|4099.7|4096.9|4101.7|4098.9|4098.7|4095.9|357
1601579100000|2020-10-01 19:05:00|4099.2|4096.4|4093.7|4090.9|4101.7|4098.9|4092.6|4089.8|418
1601579400000|2020-10-01 19:10:00|4093.6|4090.8|4087.7|4084.9|4093.7|4090.9|4086.6|4083.8|315
1601579700000|2020-10-01 19:15:00|4088.1|4085.3|4088.7|4085.9|4091.7|4088.9|4086.6|4083.8|460
1601580000000|2020-10-01 19:20:00|4087.7|4084.9|4081.7|4078.9|4091.2|4088.4|4080.8|4078|316
1601580300000|2020-10-01 19:25:00|4082.7|4079.9|4082.7|4079.9|4083.8|4081|4079.7|4076.9|236
1601580600000|2020-10-01 19:30:00|4082.8|4080|4083.8|4081|4084.2|4081.4|4080.8|4078|192
1601580900000|2020-10-01 19:35:00|4083.7|4080.9|4087.7|4084.9|4089.7|4086.9|4082.7|4079.9|287
1601581200000|2020-10-01 19:40:00|4088.2|4085.4|4089.7|4086.9|4089.7|4086.9|4087.7|4084.9|213
1601581500000|2020-10-01 19:45:00|4088.8|4086|4092.7|4089.9|4092.7|4089.9|4087.7|4084.9|263
1601581800000|2020-10-01 19:50:00|4093.6|4090.8|4093.7|4090.9|4098.6|4095.8|4092.3|4089.5|293
1601582100000|2020-10-01 19:55:00|4092.8|4090|4093.8|4091|4095.7|4092.9|4089.7|4086.9|271
1601582400000|2020-10-01 20:00:00|4093.7|4090.9|4090.7|4087.9|4093.7|4090.9|4089.8|4087|84
1601582700000|2020-10-01 20:05:00|4091.3|4088.5|4092.3|4089.5|4094.7|4091.9|4091.3|4088.5|66
1601583000000|2020-10-01 20:10:00|4092.7|4089.9|4087.8|4085|4092.7|4089.9|4087.8|4085|66
1601583300000|2020-10-01 20:15:00|4088.2|4085.4|4090.8|4088|4091.2|4088.4|4088.2|4085.4|113
1601583600000|2020-10-01 20:20:00|4090.9|4088.1|4091.8|4089|4091.8|4089|4090.9|4088.1|39
1601583900000|2020-10-01 20:25:00|4092.8|4090|4093.8|4091|4094.8|4092|4092.8|4090|66
1601584200000|2020-10-01 20:30:00|4092.9|4090.1|4090.8|4088|4092.9|4090.1|4088.8|4086|91
1601584500000|2020-10-01 20:35:00|4091.8|4089|4093.8|4091|4095.3|4092.5|4090.8|4088|33
1601584800000|2020-10-01 20:40:00|4094.3|4091.5|4094.8|4092|4095.2|4092.4|4093.8|4091|31
1601585100000|2020-10-01 20:45:00|4095.2|4092.4|4086.7|4083.9|4096.2|4093.4|4086.7|4083.9|271
1601585400000|2020-10-01 20:50:00|4086.8|4084|4087.9|4085.1|4093.8|4091|4086.8|4084|207
1601585700000|2020-10-01 20:55:00|4086.8|4084|4084.3|4081.5|4092.3|4089.5|4080.8|4078|109
1601586000000|2020-10-01 21:00:00|4086.9|4076.9|4082.9|4072.9|4089.4|4080.4|4080.4|4072.4|3
1601586300000|2020-10-01 21:05:00|4083.4|4073.4|4083.4|4079.4|4083.9|4079.4|4083.4|4073.4|0
1601586900000|2020-10-01 21:15:00|||||||||50
1601587200000|2020-10-01 21:20:00|||||||||1
1601588400000|2020-10-01 21:40:00|4082.4|4079.6|4078.5|4074.5|4082.8|4079.6|4078.5|4071.9|13
1601588700000|2020-10-01 21:45:00|4079.4|4075.4|4078|4068|4080.5|4076.5|4071.9|4065.6|102
1601589000000|2020-10-01 21:50:00|4075.7|4072.9|4075.9|4073.1|4078.1|4073.1|4074.5|4068|12
1601589300000|2020-10-01 21:55:00|4078|4068|4084|4074|4085|4079.6|4075.4|4068|35
1601510400000|2020-10-01 00:00:00|4218.9|4216.1|4209.9|4207.1|4226|4223.2|4208.5|4205.7|293
1601510700000|2020-10-01 00:05:00|4210.4|4207.6|4218.4|4215.6|4220.4|4217.6|4209.5|4206.7|73
1601511000000|2020-10-01 00:10:00|4218.5|4215.7|4220.5|4217.7|4221.9|4219.1|4217.4|4214.6|54
1601511300000|2020-10-01 00:15:00|4220.9|4218.1|4220.9|4218.1|4223.5|4220.7|4219|4216.2|59
1601511600000|2020-10-01 00:20:00|4221|4218.2|4219|4216.2|4221.9|4219.1|4216|4213.2|106
1601511900000|2020-10-01 00:25:00|4218.5|4215.7|4217|4214.2|4221.5|4218.7|4217|4214.2|37
1601512200000|2020-10-01 00:30:00|4217.5|4214.7|4217|4214.2|4218.5|4215.7|4215.5|4212.7|9
1601512500000|2020-10-01 00:35:00|4216|4213.2|4216|4213.2|4219.5|4216.7|4215|4212.2|30
1601512800000|2020-10-01 00:40:00|4215|4212.2|4215|4212.2|4217.5|4214.7|4214|4211.2|22
1601513100000|2020-10-01 00:45:00|4215.4|4212.6|4213.5|4210.7|4216|4213.2|4213|4210.2|22
1601513400000|2020-10-01 00:50:00|4214|4211.2|4219|4216.2|4220|4217.2|4214|4211.2|45
1601513700000|2020-10-01 00:55:00|4219.9|4217.1|4217.5|4214.7|4222.5|4219.7|4213|4210.2|164
1601514000000|2020-10-01 01:00:00|4217|4214.2|4221.5|4218.7|4224|4221.2|4216|4213.2|75
1601514300000|2020-10-01 01:05:00|4221|4218.2|4229|4226.2|4229|4226.2|4221|4218.2|64
1601514600000|2020-10-01 01:10:00|4230|4227.2|4236|4233.2|4236|4233.2|4229|4226.2|284
1601514900000|2020-10-01 01:15:00|4236.5|4233.7|4230.5|4227.7|4236.5|4233.7|4229.1|4226.3|53
1601515200000|2020-10-01 01:20:00|4230|4227.2|4227.6|4224.8|4232|4229.2|4226.5|4223.7|53
1601515500000|2020-10-01 01:25:00|4228|4225.2|4227.1|4224.3|4229.6|4226.8|4225.6|4222.8|39
1601515800000|2020-10-01 01:30:00|4227|4224.2|4234|4231.2|4236|4233.2|4227|4224.2|51
1601516100000|2020-10-01 01:35:00|4234.5|4231.7|4237|4234.2|4237.5|4234.7|4234|4231.2|89
1601516400000|2020-10-01 01:40:00|4237.1|4234.3|4240.5|4237.7|4241|4238.2|4237.1|4234.3|221
1601516700000|2020-10-01 01:45:00|4240.6|4237.8|4241|4238.2|4241.1|4238.3|4237|4234.2|114
1601517000000|2020-10-01 01:50:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4238.1|4235.3|37
1601517300000|2020-10-01 01:55:00|4238.5|4235.7|4239.6|4236.8|4240.1|4237.3|4237|4234.2|23
1601517600000|2020-10-01 02:00:00|4240.1|4237.3|4244|4241.2|4245.6|4242.8|4240.1|4237.3|203
1601517900000|2020-10-01 02:05:00|4244.6|4241.8|4239.1|4236.3|4245.1|4242.3|4238.6|4235.8|75
1601518200000|2020-10-01 02:10:00|4240|4237.2|4238.1|4235.3|4240.1|4237.3|4237.1|4234.3|96
1601518500000|2020-10-01 02:15:00|4238.6|4235.8|4235.6|4232.8|4239.1|4236.3|4235.1|4232.3|73
1601518800000|2020-10-01 02:20:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4234.6|4231.8|58
1601519100000|2020-10-01 02:25:00|4235.6|4232.8|4236.1|4233.3|4237.1|4234.3|4235.1|4232.3|111
1601519400000|2020-10-01 02:30:00|4235.1|4232.3|4233.1|4230.3|4235.1|4232.3|4232.1|4229.3|160
1601519700000|2020-10-01 02:35:00|4232.1|4229.3|4233.7|4230.9|4237.1|4234.3|4232.1|4229.3|138
1601520000000|2020-10-01 02:40:00|4233.2|4230.4|4235.2|4232.4|4236.7|4233.9|4233.2|4230.4|70
1601520300000|2020-10-01 02:45:00|4235.1|4232.3|4237.1|4234.3|4237.1|4234.3|4234.7|4231.9|82
1601520600000|2020-10-01 02:50:00|4237.2|4234.4|4236.1|4233.3|4237.2|4234.4|4236.1|4233.3|65
1601520900000|2020-10-01 02:55:00|4235.2|4232.4|4233.7|4230.9|4235.2|4232.4|4232.1|4229.3|70
1601521200000|2020-10-01 03:00:00|4234.2|4231.4|4232.1|4229.3|4235.1|4232.3|4231.2|4228.4|61
1601521500000|2020-10-01 03:05:00|4232.2|4229.4|4235.1|4232.3|4235.1|4232.3|4232.2|4229.4|54
1601521800000|2020-10-01 03:10:00|4235.2|4232.4|4233.2|4230.4|4235.2|4232.4|4232.2|4229.4|85
1601522100000|2020-10-01 03:15:00|4234.2|4231.4|4233.2|4230.4|4234.2|4231.4|4233.2|4230.4|18
1601522400000|2020-10-01 03:20:00|4233.6|4230.8|4232.7|4229.9|4233.6|4230.8|4232.6|4229.8|37
1601522700000|2020-10-01 03:25:00|4232.2|4229.4|4231.1|4228.3|4232.2|4229.4|4230.2|4227.4|56
1601523000000|2020-10-01 03:30:00|4231.2|4228.4|4231.2|4228.4|4235.1|4232.3|4229.1|4226.3|232
1601523300000|2020-10-01 03:35:00|4230.7|4227.9|4231.2|4228.4|4231.6|4228.8|4229.2|4226.4|22
1601523600000|2020-10-01 03:40:00|4230.7|4227.9|4231.1|4228.3|4232.1|4229.3|4230.7|4227.9|5
1601523900000|2020-10-01 03:45:00|4231.2|4228.4|4231.2|4228.4|4231.6|4228.8|4228.2|4225.4|46
1601524200000|2020-10-01 03:50:00|4231.1|4228.3|4230.2|4227.4|4231.2|4228.4|4229.2|4226.4|3
1601524500000|2020-10-01 03:55:00|4229.6|4226.8|4234.2|4231.4|4234.7|4231.9|4229.2|4226.4|60
1601524800000|2020-10-01 04:00:00|4233.7|4230.9|4233.2|4230.4|4233.7|4230.9|4231.2|4228.4|40
1601525100000|2020-10-01 04:05:00|4233.1|4230.3|4233.2|4230.4|4234.2|4231.4|4232.7|4229.9|43
1601525400000|2020-10-01 04:10:00|4232.7|4229.9|4231.7|4228.9|4233.2|4230.4|4230.7|4227.9|86
1601525700000|2020-10-01 04:15:00|4232.2|4229.4|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|25
1601526000000|2020-10-01 04:20:00|4233.2|4230.4|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|35
1601526300000|2020-10-01 04:25:00|4232.7|4229.9|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|13
1601526600000|2020-10-01 04:30:00|4234.2|4231.4|4239.7|4236.9|4242.7|4239.9|4234.2|4231.4|229
1601526900000|2020-10-01 04:35:00|4240.2|4237.4|4240.3|4237.5|4241.2|4238.4|4239.3|4236.5|51
1601527200000|2020-10-01 04:40:00|4241.2|4238.4|4242.2|4239.4|4242.3|4239.5|4240.3|4237.5|129
1601527500000|2020-10-01 04:45:00|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.2|4238.4|39
1601527800000|2020-10-01 04:50:00|4242.2|4239.4|4240.3|4237.5|4242.2|4239.4|4239.7|4236.9|7
1601528100000|2020-10-01 04:55:00|4241.2|4238.4|4237.3|4234.5|4241.3|4238.5|4237.3|4234.5|45
1601528400000|2020-10-01 05:00:00|4237.2|4234.4|4240.3|4237.5|4242.2|4239.4|4237.2|4234.4|99
1601528700000|2020-10-01 05:05:00|4240.2|4237.4|4238.7|4235.9|4241.3|4238.5|4238.2|4235.4|84
1601529000000|2020-10-01 05:10:00|4238.8|4236|4236.8|4234|4238.8|4236|4235.8|4233|36
1601529300000|2020-10-01 05:15:00|4236.3|4233.5|4235.8|4233|4239.3|4236.5|4235.3|4232.5|40
1601529600000|2020-10-01 05:20:00|4235.3|4232.5|4235.3|4232.5|4236.3|4233.5|4234.3|4231.5|35
1601529900000|2020-10-01 05:25:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|46
1601530200000|2020-10-01 05:30:00|4234.8|4232|4235.3|4232.5|4235.3|4232.5|4234.3|4231.5|42
1601530500000|2020-10-01 05:35:00|4235.8|4233|4235.8|4233|4236.3|4233.5|4234.3|4231.5|33
1601530800000|2020-10-01 05:40:00|4236.3|4233.5|4241.8|4239|4242.3|4239.5|4235.3|4232.5|35
1601531100000|2020-10-01 05:45:00|4242.7|4239.9|4244.8|4242|4245.3|4242.5|4241.3|4238.5|85
1601531400000|2020-10-01 05:50:00|4245.3|4242.5|4243.8|4241|4245.8|4243|4241.3|4238.5|76
1601531700000|2020-10-01 05:55:00|4243.4|4240.6|4246.3|4243.5|4246.3|4243.5|4243.3|4240.5|84
1601532000000|2020-10-01 06:00:00|4245.3|4242.5|4254.3|4251.5|4258.3|4255.5|4244.8|4242|570
1601532300000|2020-10-01 06:05:00|4254.8|4252|4259.3|4256.5|4259.8|4257|4254.8|4252|116
1601532600000|2020-10-01 06:10:00|4260.3|4257.5|4259.3|4256.5|4260.3|4257.5|4256.3|4253.5|130
1601532900000|2020-10-01 06:15:00|4259.8|4257|4252.3|4249.5|4260.4|4257.6|4250.9|4248.1|163
1601533200000|2020-10-01 06:20:00|4251.9|4249.1|4250.9|4248.1|4254.3|4251.5|4250.4|4247.6|85
1601533500000|2020-10-01 06:25:00|4251.3|4248.5|4252.3|4249.5|4254.9|4252.1|4250.4|4247.6|58
1601533800000|2020-10-01 06:30:00|4251.9|4249.1|4247.4|4244.6|4252.3|4249.5|4246.3|4243.5|549
1601534100000|2020-10-01 06:35:00|4248.8|4246|4247.5|4244.7|4251.4|4248.6|4246.4|4243.6|237
1601534400000|2020-10-01 06:40:00|4247.4|4244.6|4250.4|4247.6|4251.4|4248.6|4247.4|4244.6|436
1601534700000|2020-10-01 06:45:00|4250.9|4248.1|4243.9|4241.1|4250.9|4248.1|4243.4|4240.6|156
1601535000000|2020-10-01 06:50:00|4244.4|4241.6|4239.4|4236.6|4244.4|4241.6|4238.4|4235.6|280
1601535300000|2020-10-01 06:55:00|4239.9|4237.1|4234.4|4231.6|4241.4|4238.6|4234.4|4231.6|357
1601535600000|2020-10-01 07:00:00|4234|4231.2|4234.4|4231.6|4240.4|4237.6|4230.9|4228.1|710
1601535900000|2020-10-01 07:05:00|4233.9|4231.1|4239.4|4236.6|4243.3|4240.5|4233.9|4231.1|753
1601536200000|2020-10-01 07:10:00|4239.8|4237|4244.8|4242|4246.4|4243.6|4239.4|4236.6|798
1601536500000|2020-10-01 07:15:00|4245.3|4242.5|4236.3|4233.5|4245.3|4242.5|4234.3|4231.5|800
1601536800000|2020-10-01 07:20:00|4236.4|4233.6|4229.3|4226.5|4236.4|4233.6|4229.3|4226.5|802
1601537100000|2020-10-01 07:25:00|4229.4|4226.6|4221.4|4218.6|4230.3|4227.5|4220.4|4217.6|805
1601537400000|2020-10-01 07:30:00|4222.4|4219.6|4207.4|4204.6|4224.4|4221.6|4206.4|4203.6|1071
1601537700000|2020-10-01 07:35:00|4206.4|4203.6|4213.4|4210.6|4216.4|4213.6|4204.4|4201.6|893
1601538000000|2020-10-01 07:40:00|4213.9|4211.1|4208.4|4205.6|4215.9|4213.1|4206.9|4204.1|436
1601538300000|2020-10-01 07:45:00|4207.4|4204.6|4214.4|4211.6|4215.9|4213.1|4207.4|4204.6|733
1601538600000|2020-10-01 07:50:00|4213.5|4210.7|4211.4|4208.6|4214.4|4211.6|4210.4|4207.6|218
1601538900000|2020-10-01 07:55:00|4211|4208.2|4209.5|4206.7|4211.5|4208.7|4206.4|4203.6|362
1601539200000|2020-10-01 08:00:00|4209.4|4206.6|4202.5|4199.7|4217.4|4214.6|4197.4|4194.6|1097
1601539500000|2020-10-01 08:05:00|4202.9|4200.1|4209.5|4206.7|4210.5|4207.7|4202.5|4199.7|568
1601539800000|2020-10-01 08:10:00|4208.5|4205.7|4219.4|4216.6|4219.4|4216.6|4207.5|4204.7|976
1601540100000|2020-10-01 08:15:00|4218.4|4215.6|4219.5|4216.7|4222.4|4219.6|4214.5|4211.7|1551
1601540400000|2020-10-01 08:20:00|4219.4|4216.6|4215.4|4212.6|4220.4|4217.6|4215.4|4212.6|928
1601540700000|2020-10-01 08:25:00|4214.9|4212.1|4202.5|4199.7|4215.4|4212.6|4194.5|4191.7|4875
1601541000000|2020-10-01 08:30:00|4203|4200.2|4203.5|4200.7|4208.6|4205.8|4196.6|4193.8|4172
1601541300000|2020-10-01 08:35:00|4203.6|4200.8|4197.1|4194.3|4204.6|4201.8|4196.5|4193.7|1474
1601541600000|2020-10-01 08:40:00|4196.6|4193.8|4192.6|4189.8|4197.6|4194.8|4192.1|4189.3|1658
1601541900000|2020-10-01 08:45:00|4193|4190.2|4193.6|4190.8|4195.6|4192.8|4187.7|4184.9|1305
1601542200000|2020-10-01 08:50:00|4194.1|4191.3|4196.6|4193.8|4198.6|4195.8|4190.6|4187.8|982
1601542500000|2020-10-01 08:55:00|4197.1|4194.3|4196.6|4193.8|4200.6|4197.8|4192.6|4189.8|968
1601542800000|2020-10-01 09:00:00|4197.6|4194.8|4212.5|4209.7|4213.5|4210.7|4197.6|4194.8|2146
1601543100000|2020-10-01 09:05:00|4212|4209.2|4218.5|4215.7|4220.5|4217.7|4211.6|4208.8|849
1601543400000|2020-10-01 09:10:00|4218.1|4215.3|4214.5|4211.7|4222.6|4219.8|4214.5|4211.7|1265
1601543700000|2020-10-01 09:15:00|4212.6|4209.8|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|458
1601544000000|2020-10-01 09:20:00|4212.1|4209.3|4218.6|4215.8|4224.6|4221.8|4210.6|4207.8|1023
1601544300000|2020-10-01 09:25:00|4217.6|4214.8|4214.6|4211.8|4218.1|4215.3|4209.6|4206.8|752
1601544600000|2020-10-01 09:30:00|4215.1|4212.3|4213.6|4210.8|4217.6|4214.8|4210.6|4207.8|363
1601544900000|2020-10-01 09:35:00|4214.1|4211.3|4211.6|4208.8|4214.6|4211.8|4210.6|4207.8|504
1601545200000|2020-10-01 09:40:00|4212.6|4209.8|4209.7|4206.9|4215.6|4212.8|4208.7|4205.9|711
1601545500000|2020-10-01 09:45:00|4209.6|4206.8|4207.6|4204.8|4211.6|4208.8|4205.1|4202.3|1327
1601545800000|2020-10-01 09:50:00|4207.5|4204.7|4200.6|4197.8|4207.5|4204.7|4199.6|4196.8|634
1601546100000|2020-10-01 09:55:00|4199.7|4196.9|4205.1|4202.3|4205.6|4202.8|4199.6|4196.8|340
1601546400000|2020-10-01 10:00:00|4204.7|4201.9|4206.6|4203.8|4208.6|4205.8|4200.6|4197.8|343
1601546700000|2020-10-01 10:05:00|4206.2|4203.4|4202.6|4199.8|4208.6|4205.8|4201.7|4198.9|520
1601547000000|2020-10-01 10:10:00|4201.7|4198.9|4200.6|4197.8|4203.7|4200.9|4200.6|4197.8|344
1601547300000|2020-10-01 10:15:00|4200.7|4197.9|4202.6|4199.8|4205.6|4202.8|4200.6|4197.8|343
1601547600000|2020-10-01 10:20:00|4203.6|4200.8|4202.7|4199.9|4205.6|4202.8|4201.7|4198.9|406
1601547900000|2020-10-01 10:25:00|4203.7|4200.9|4202.6|4199.8|4204.7|4201.9|4201.7|4198.9|193
1601548200000|2020-10-01 10:30:00|4201.7|4198.9|4202.6|4199.8|4204.6|4201.8|4199.7|4196.9|217
1601548500000|2020-10-01 10:35:00|4202.7|4199.9|4194.6|4191.8|4204.2|4201.4|4193.7|4190.9|848
1601548800000|2020-10-01 10:40:00|4193.7|4190.9|4200.1|4197.3|4205.6|4202.8|4192.7|4189.9|1073
1601549100000|2020-10-01 10:45:00|4199.7|4196.9|4190.6|4187.8|4199.7|4196.9|4189.7|4186.9|735
1601549400000|2020-10-01 10:50:00|4191.6|4188.8|4182.6|4179.8|4192.6|4189.8|4181.7|4178.9|1013
1601549700000|2020-10-01 10:55:00|4182.7|4179.9|4180.7|4177.9|4183.6|4180.8|4175.7|4172.9|1815
1601550000000|2020-10-01 11:00:00|4180.2|4177.4|4180.8|4178|4182.7|4179.9|4179.7|4176.9|500
1601550300000|2020-10-01 11:05:00|4180.9|4178.1|4184.2|4181.4|4185.7|4182.9|4180.7|4177.9|849
1601550600000|2020-10-01 11:10:00|4184.8|4182|4191.7|4188.9|4191.7|4188.9|4182.7|4179.9|1117
1601550900000|2020-10-01 11:15:00|4191.8|4189|4181.8|4179|4192.3|4189.5|4180.3|4177.5|799
1601551200000|2020-10-01 11:20:00|4182.3|4179.5|4174.8|4172|4182.8|4180|4172.8|4170|569
1601551500000|2020-10-01 11:25:00|4176.7|4173.9|4175.8|4173|4176.8|4174|4174.8|4172|556
1601551800000|2020-10-01 11:30:00|4176.3|4173.5|4176.8|4174|4180.8|4178|4175.8|4173|524
1601552100000|2020-10-01 11:35:00|4175.9|4173.1|4180.9|4178.1|4181.3|4178.5|4175.8|4173|550
1601552400000|2020-10-01 11:40:00|4180.8|4178|4180.9|4178.1|4181.9|4179.1|4177.9|4175.1|166
1601552700000|2020-10-01 11:45:00|4180.8|4178|4175.8|4173|4181.9|4179.1|4175.8|4173|576
1601553000000|2020-10-01 11:50:00|4174.8|4172|4171.8|4169|4175.8|4173|4167.8|4165|1212
1601553300000|2020-10-01 11:55:00|4170.9|4168.1|4175.9|4173.1|4176.8|4174|4170.8|4168|1056
1601553600000|2020-10-01 12:00:00|4176.3|4173.5|4167.3|4164.5|4176.3|4173.5|4165.8|4163|1672
1601553900000|2020-10-01 12:05:00|4166.9|4164.1|4165.8|4163|4169.9|4167.1|4164.8|4162|918
1601554200000|2020-10-01 12:10:00|4165.4|4162.6|4166.4|4163.6|4167.9|4165.1|4164.9|4162.1|326
1601554500000|2020-10-01 12:15:00|4165.9|4163.1|4169.9|4167.1|4170.9|4168.1|4155.9|4153.1|1146
1601554800000|2020-10-01 12:20:00|4169.4|4166.6|4166.9|4164.1|4169.4|4166.6|4157.9|4155.1|1770
1601555100000|2020-10-01 12:25:00|4167|4164.2|4170.5|4167.7|4171.9|4169.1|4165|4162.2|648
1601555400000|2020-10-01 12:30:00|4170.9|4168.1|4171.9|4169.1|4174.9|4172.1|4167|4164.2|525
1601555700000|2020-10-01 12:35:00|4172|4169.2|4168|4165.2|4174|4171.2|4168|4165.2|706
1601556000000|2020-10-01 12:40:00|4168.9|4166.1|4179.9|4177.1|4179.9|4177.1|4168|4165.2|900
1601556300000|2020-10-01 12:45:00|4179.5|4176.7|4184.5|4181.7|4187.9|4185.1|4177|4174.2|1062
1601556600000|2020-10-01 12:50:00|4184|4181.2|4178|4175.2|4184.5|4181.7|4178|4175.2|884
1601556900000|2020-10-01 12:55:00|4178.9|4176.1|4167|4164.2|4178.9|4176.1|4166|4163.2|922
1601557200000|2020-10-01 13:00:00|4167.9|4165.1|4153.5|4150.7|4167.9|4165.1|4147.5|4144.7|5131
1601557500000|2020-10-01 13:05:00|4154|4151.2|4146|4143.2|4161.6|4158.8|4136|4133.2|5680
1601557800000|2020-10-01 13:10:00|4145|4142.2|4130.1|4127.3|4145.5|4142.7|4128.1|4125.3|2529
1601558100000|2020-10-01 13:15:00|4130|4127.2|4121.6|4118.8|4134.1|4131.3|4121.1|4118.3|2817
1601558400000|2020-10-01 13:20:00|4121.1|4118.3|4123.6|4120.8|4128.1|4125.3|4118.1|4115.3|2317
1601558700000|2020-10-01 13:25:00|4124.1|4121.3|4128.1|4125.3|4130.1|4127.3|4116.1|4113.3|1946
1601559000000|2020-10-01 13:30:00|4127.1|4124.3|4133.5|4130.7|4134.5|4131.7|4117.1|4114.3|2803
1601559300000|2020-10-01 13:35:00|4134|4131.2|4132|4129.2|4146.1|4143.3|4131|4128.2|2771
1601559600000|2020-10-01 13:40:00|4131.1|4128.3|4128.6|4125.8|4136|4133.2|4125.1|4122.3|1954
1601559900000|2020-10-01 13:45:00|4129|4126.2|4122.2|4119.4|4129.1|4126.3|4116.1|4113.3|4064
1601560200000|2020-10-01 13:50:00|4121.7|4118.9|4109.2|4106.4|4121.7|4118.9|4108.1|4105.3|2209
1601560500000|2020-10-01 13:55:00|4108.7|4105.9|4103.2|4100.4|4112.2|4109.4|4101.1|4098.3|2768
1601560800000|2020-10-01 14:00:00|4102.2|4099.4|4073.7|4070.9|4102.2|4099.4|4064.3|4061.5|10917
1601561100000|2020-10-01 14:05:00|4073.3|4070.5|4067.3|4064.5|4073.3|4070.5|4058.2|4052.8|5642
1601561400000|2020-10-01 14:10:00|4067.2|4064.4|4056.7|4053.9|4070.7|4067.9|4056.2|4053.4|3932
1601561700000|2020-10-01 14:15:00|4056.3|4053.5|4058.2|4055.4|4070.2|4067.4|4046.2|4043.4|5026
1601562000000|2020-10-01 14:20:00|4058.3|4055.5|4029.1|4026.3|4058.3|4055.5|4029.1|4026.3|5127
1601562300000|2020-10-01 14:25:00|4028.7|4025.9|4025.1|4022.3|4035.1|4032.3|4022.1|4019.3|4767
1601562600000|2020-10-01 14:30:00|4025.2|4022.4|4035.2|4032.4|4039.2|4036.4|4019.2|4016.4|5309
1601562900000|2020-10-01 14:35:00|4034.2|4031.4|4043.1|4040.3|4047.2|4044.4|4026.7|4023.9|4207
1601563200000|2020-10-01 14:40:00|4043.2|4040.4|4034.2|4031.4|4054.1|4051.3|4034.1|4031.3|3878
1601563500000|2020-10-01 14:45:00|4034.7|4031.9|4061.2|4058.4|4066.2|4063.4|4026.7|4023.9|4689
1601563800000|2020-10-01 14:50:00|4060.7|4057.9|4052.2|4049.4|4063.2|4060.4|4046.3|4043.5|4252
1601564100000|2020-10-01 14:55:00|4051.7|4048.9|4039.3|4036.5|4055.2|4052.4|4033.3|4030.5|5710
1601564400000|2020-10-01 15:00:00|4038.4|4035.6|4038.8|4036|4043.3|4040.5|4023.8|4021|5623
1601564700000|2020-10-01 15:05:00|4038.4|4035.6|4015.4|4012.6|4038.4|4035.6|4015.4|4012.6|6985
1601565000000|2020-10-01 15:10:00|4014.4|4011.6|4016.4|4013.6|4022.4|4019.6|4008.4|4005.6|4264
1601565300000|2020-10-01 15:15:00|4015.5|4012.7|4010.3|4007.5|4019.4|4016.6|4001.4|3998.6|7799
1601565600000|2020-10-01 15:20:00|4011.2|4008.4|4010.3|4007.5|4022.2|4019.4|4008.3|4005.5|4828
1601565900000|2020-10-01 15:25:00|4010.4|4007.6|4030.3|4027.5|4031.3|4028.5|4007.4|4004.6|7267
1601566200000|2020-10-01 15:30:00|4031.2|4028.4|4016.3|4013.5|4032.3|4029.5|4009.3|4006.5|4455
1601566500000|2020-10-01 15:35:00|4016.8|4014|4015.3|4012.5|4018.3|4015.5|4008.3|4005.5|2211
1601566800000|2020-10-01 15:40:00|4015.8|4013|4016.4|4013.6|4017.3|4014.5|3998.3|3995.5|3557
1601567100000|2020-10-01 15:45:00|4017.3|4014.5|4021.4|4018.6|4025.9|4023.1|4011.3|4008.5|2674
1601567400000|2020-10-01 15:50:00|4021.3|4018.5|4047.3|4044.5|4048.3|4045.5|4017.4|4014.6|3253
1601567700000|2020-10-01 15:55:00|4047.2|4044.4|4052.3|4049.5|4055.3|4052.5|4043.3|4040.5|2358
1601568000000|2020-10-01 16:00:00|4051.8|4049|4047.3|4044.5|4053.3|4050.5|4038.9|4036.1|1835
1601568300000|2020-10-01 16:05:00|4046.3|4043.5|4052.3|4049.5|4061.3|4058.5|4046.3|4043.5|2153
1601568600000|2020-10-01 16:10:00|4051.4|4048.6|4047.8|4045|4052.3|4049.5|4045.2|4042.4|2219
1601568900000|2020-10-01 16:15:00|4048.2|4045.4|4044.3|4041.5|4050.3|4047.5|4037.3|4034.5|2975
1601569200000|2020-10-01 16:20:00|4045.3|4042.5|4034.4|4031.6|4051.3|4048.5|4034.4|4031.6|2714
1601569500000|2020-10-01 16:25:00|4035.3|4032.5|4053.4|4050.6|4053.9|4051.1|4034.9|4032.1|1067
1601569800000|2020-10-01 16:30:00|4052.4|4049.6|4054.5|4051.7|4054.9|4052.1|4043.4|4040.6|827
1601570100000|2020-10-01 16:35:00|4055|4052.2|4057.9|4055.1|4060.4|4057.6|4052.4|4049.6|933
1601570400000|2020-10-01 16:40:00|4058.4|4055.6|4053.4|4050.6|4062.9|4060.1|4053|4050.2|767
1601570700000|2020-10-01 16:45:00|4053.5|4050.7|4061.4|4058.6|4062.4|4059.6|4051.9|4049.1|1197
1601571000000|2020-10-01 16:50:00|4062.4|4059.6|4057.4|4054.6|4064.4|4061.6|4056.4|4053.6|761
1601571300000|2020-10-01 16:55:00|4056.5|4053.7|4059.4|4056.6|4063.4|4060.6|4045.9|4043.1|1618
1601571600000|2020-10-01 17:00:00|4058.9|4056.1|4058.9|4056.1|4061.4|4058.6|4050.9|4048.1|972
1601571900000|2020-10-01 17:05:00|4058.5|4055.7|4053.4|4050.6|4060.4|4057.6|4050.5|4047.7|1463
1601572200000|2020-10-01 17:10:00|4054.4|4051.6|4088.4|4085.6|4088.5|4085.7|4054.4|4051.6|3099
1601572500000|2020-10-01 17:15:00|4088|4085.2|4087.4|4084.6|4098.4|4095.6|4085.5|4082.7|3557
1601572800000|2020-10-01 17:20:00|4086.5|4083.7|4092.5|4089.7|4094.5|4091.7|4084.4|4081.6|1373
1601573100000|2020-10-01 17:25:00|4092.4|4089.6|4096.5|4093.7|4097.5|4094.7|4090.5|4087.7|667
1601573400000|2020-10-01 17:30:00|4096.9|4094.1|4102.4|4099.6|4105.4|4102.6|4092.4|4089.6|1719
1601573700000|2020-10-01 17:35:00|4101.5|4098.7|4105|4102.2|4108.4|4105.6|4099.5|4096.7|778
1601574000000|2020-10-01 17:40:00|4105.4|4102.6|4103.4|4100.6|4108.4|4105.6|4101.4|4098.6|767
1601574300000|2020-10-01 17:45:00|4103.5|4100.7|4106.5|4103.7|4111.4|4108.6|4099.4|4096.6|737
1601574600000|2020-10-01 17:50:00|4107.4|4104.6|4103.6|4100.8|4108.5|4105.7|4099.1|4096.3|2012
1601574900000|2020-10-01 17:55:00|4103.5|4100.7|4077.6|4074.8|4103.5|4100.7|4076.6|4073.8|5228
1601575200000|2020-10-01 18:00:00|4077.1|4074.3|4080.7|4077.9|4086.6|4083.8|4075.6|4072.8|5792
1601575500000|2020-10-01 18:05:00|4081.2|4078.4|4070.7|4067.9|4082.7|4079.9|4067.7|4064.9|2961
1601575800000|2020-10-01 18:10:00|4070.2|4067.4|4074.7|4071.9|4074.7|4071.9|4064.7|4061.9|2113
1601576100000|2020-10-01 18:15:00|4073.8|4071|4093.7|4090.9|4095.7|4092.9|4062.8|4060|4239
1601576400000|2020-10-01 18:20:00|4093.3|4090.5|4085.7|4082.9|4097.8|4095|4080.8|4078|2984
1601576700000|2020-10-01 18:25:00|4084.8|4082|4095.7|4092.9|4108.7|4105.9|4071.8|4069|12369
1601577000000|2020-10-01 18:30:00|4096.7|4093.9|4097.7|4094.9|4104.2|4101.4|4094.7|4091.9|4861
1601577300000|2020-10-01 18:35:00|4097.6|4094.8|4100.6|4097.8|4101.6|4098.8|4095.6|4092.8|551
1601577600000|2020-10-01 18:40:00|4100.2|4097.4|4101.7|4098.9|4102.1|4099.3|4098.7|4095.9|270
1601577900000|2020-10-01 18:45:00|4101.6|4098.8|4098.2|4095.4|4101.7|4098.9|4093.7|4090.9|641
1601578200000|2020-10-01 18:50:00|4097.7|4094.9|4099.7|4096.9|4101.6|4098.8|4096.7|4093.9|242
1601578500000|2020-10-01 18:55:00|4098.7|4095.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|265
1601578800000|2020-10-01 19:00:00|4100.1|4097.3|4099.7|4096.9|4101.7|4098.9|4098.7|4095.9|357
1601579100000|2020-10-01 19:05:00|4099.2|4096.4|4093.7|4090.9|4101.7|4098.9|4092.6|4089.8|418
1601579400000|2020-10-01 19:10:00|4093.6|4090.8|4087.7|4084.9|4093.7|4090.9|4086.6|4083.8|315
1601579700000|2020-10-01 19:15:00|4088.1|4085.3|4088.7|4085.9|4091.7|4088.9|4086.6|4083.8|460
1601580000000|2020-10-01 19:20:00|4087.7|4084.9|4081.7|4078.9|4091.2|4088.4|4080.8|4078|316
1601580300000|2020-10-01 19:25:00|4082.7|4079.9|4082.7|4079.9|4083.8|4081|4079.7|4076.9|236
1601580600000|2020-10-01 19:30:00|4082.8|4080|4083.8|4081|4084.2|4081.4|4080.8|4078|192
1601580900000|2020-10-01 19:35:00|4083.7|4080.9|4087.7|4084.9|4089.7|4086.9|4082.7|4079.9|287
1601581200000|2020-10-01 19:40:00|4088.2|4085.4|4089.7|4086.9|4089.7|4086.9|4087.7|4084.9|213
1601581500000|2020-10-01 19:45:00|4088.8|4086|4092.7|4089.9|4092.7|4089.9|4087.7|4084.9|263
1601581800000|2020-10-01 19:50:00|4093.6|4090.8|4093.7|4090.9|4098.6|4095.8|4092.3|4089.5|293
1601582100000|2020-10-01 19:55:00|4092.8|4090|4093.8|4091|4095.7|4092.9|4089.7|4086.9|271
1601582400000|2020-10-01 20:00:00|4093.7|4090.9|4090.7|4087.9|4093.7|4090.9|4089.8|4087|84
1601582700000|2020-10-01 20:05:00|4091.3|4088.5|4092.3|4089.5|4094.7|4091.9|4091.3|4088.5|66
1601583000000|2020-10-01 20:10:00|4092.7|4089.9|4087.8|4085|4092.7|4089.9|4087.8|4085|66
1601583300000|2020-10-01 20:15:00|4088.2|4085.4|4090.8|4088|4091.2|4088.4|4088.2|4085.4|113
1601583600000|2020-10-01 20:20:00|4090.9|4088.1|4091.8|4089|4091.8|4089|4090.9|4088.1|39
1601583900000|2020-10-01 20:25:00|4092.8|4090|4093.8|4091|4094.8|4092|4092.8|4090|66
1601584200000|2020-10-01 20:30:00|4092.9|4090.1|4090.8|4088|4092.9|4090.1|4088.8|4086|91
1601584500000|2020-10-01 20:35:00|4091.8|4089|4093.8|4091|4095.3|4092.5|4090.8|4088|33
1601584800000|2020-10-01 20:40:00|4094.3|4091.5|4094.8|4092|4095.2|4092.4|4093.8|4091|31
1601585100000|2020-10-01 20:45:00|4095.2|4092.4|4086.7|4083.9|4096.2|4093.4|4086.7|4083.9|271
1601585400000|2020-10-01 20:50:00|4086.8|4084|4087.9|4085.1|4093.8|4091|4086.8|4084|207
1601585700000|2020-10-01 20:55:00|4086.8|4084|4084.3|4081.5|4092.3|4089.5|4080.8|4078|109
1601586000000|2020-10-01 21:00:00|4086.9|4076.9|4082.9|4072.9|4089.4|4080.4|4080.4|4072.4|3
1601586300000|2020-10-01 21:05:00|4083.4|4073.4|4083.4|4079.4|4083.9|4079.4|4083.4|4073.4|0
1601586900000|2020-10-01 21:15:00|||||||||50
1601587200000|2020-10-01 21:20:00|||||||||1
1601588400000|2020-10-01 21:40:00|4082.4|4079.6|4078.5|4074.5|4082.8|4079.6|4078.5|4071.9|13
1601588700000|2020-10-01 21:45:00|4079.4|4075.4|4078|4068|4080.5|4076.5|4071.9|4065.6|102
1601589000000|2020-10-01 21:50:00|4075.7|4072.9|4075.9|4073.1|4078.1|4073.1|4074.5|4068|12
1601589300000|2020-10-01 21:55:00|4078|4068|4084|4074|4085|4079.6|4075.4|4068|35
1601596800000|2020-10-02 00:00:00|4074|4071.2|4079.1|4076.3|4084|4081.2|4073|4070.2|252
1601597100000|2020-10-02 00:05:00|4079.5|4076.7|4064|4061.2|4082|4079.2|4063.2|4060.4|250
1601597400000|2020-10-02 00:10:00|4063.1|4060.3|4066|4063.2|4068|4065.2|4059|4056.2|53
1601597700000|2020-10-02 00:15:00|4066.5|4063.7|4066|4063.2|4072|4069.2|4062|4059.2|195
1601598000000|2020-10-02 00:20:00|4065.6|4062.8|4065.1|4062.3|4067|4064.2|4063.5|4060.7|39
1601598300000|2020-10-02 00:25:00|4065|4062.2|4070.1|4067.3|4070.1|4067.3|4064.5|4061.7|47
1601598600000|2020-10-02 00:30:00|4069.6|4066.8|4059.1|4056.3|4069.6|4066.8|4059.1|4056.3|43
1601598900000|2020-10-02 00:35:00|4059.5|4056.7|4060.1|4057.3|4060.6|4057.8|4056.1|4053.3|47
1601599200000|2020-10-02 00:40:00|4058.6|4055.8|4054.1|4051.3|4060|4057.2|4051.2|4048.4|119
1601599500000|2020-10-02 00:45:00|4054.6|4051.8|4058.5|4055.7|4059.6|4056.8|4053.2|4050.4|83
1601599800000|2020-10-02 00:50:00|4059.1|4056.3|4063.1|4060.3|4064.5|4061.7|4059.1|4056.3|73
1601600100000|2020-10-02 00:55:00|4063.5|4060.7|4060|4057.2|4064.5|4061.7|4058.1|4055.3|60
1601600400000|2020-10-02 01:00:00|4060.1|4057.3|4066.1|4063.3|4066.1|4063.3|4059.1|4056.3|31
1601600700000|2020-10-02 01:05:00|4065.2|4062.4|4065.7|4062.9|4066.5|4063.7|4062.2|4059.4|17
1601601000000|2020-10-02 01:10:00|4065.2|4062.4|4062.1|4059.3|4065.2|4062.4|4062.1|4059.3|4
1601601300000|2020-10-02 01:15:00|4063.1|4060.3|4063.1|4060.3|4066.6|4063.8|4062.1|4059.3|51
1601601600000|2020-10-02 01:20:00|4063.6|4060.8|4062.1|4059.3|4063.6|4060.8|4059.1|4056.3|23
1601601900000|2020-10-02 01:25:00|4061.6|4058.8|4064.1|4061.3|4065.1|4062.3|4060.7|4057.9|35
1601602200000|2020-10-02 01:30:00|4065.1|4062.3|4063.7|4060.9|4066.2|4063.4|4063.7|4060.9|30
1601602500000|2020-10-02 01:35:00|4063.2|4060.4|4061.2|4058.4|4063.2|4060.4|4060.7|4057.9|33
1601602800000|2020-10-02 01:40:00|4061.1|4058.3|4060.1|4057.3|4061.1|4058.3|4059.1|4056.3|37
1601603100000|2020-10-02 01:45:00|4059.1|4056.3|4058.1|4055.3|4059.2|4056.4|4056.2|4053.4|48
1601603400000|2020-10-02 01:50:00|4058.2|4055.4|4058.2|4055.4|4059.1|4056.3|4055.7|4052.9|63
1601603700000|2020-10-02 01:55:00|4057.2|4054.4|4057.7|4054.9|4058.2|4055.4|4052.2|4049.4|75
1601604000000|2020-10-02 02:00:00|4056.7|4053.9|4054.2|4051.4|4057.2|4054.4|4053.7|4050.9|38
1601604300000|2020-10-02 02:05:00|4055.1|4052.3|4051.2|4048.4|4055.2|4052.4|4051.2|4048.4|15
1601604600000|2020-10-02 02:10:00|4051.7|4048.9|4052.2|4049.4|4052.7|4049.9|4048.2|4045.4|94
1601604900000|2020-10-02 02:15:00|4052.7|4049.9|4053.2|4050.4|4055.1|4052.3|4051.2|4048.4|57
1601605200000|2020-10-02 02:20:00|4052.7|4049.9|4052.7|4049.9|4054.2|4051.4|4052.7|4049.9|7
1601605500000|2020-10-02 02:25:00|4052.2|4049.4|4049.2|4046.4|4054.2|4051.4|4048.2|4045.4|119
1601605800000|2020-10-02 02:30:00|4050.1|4047.3|4051.8|4049|4052.2|4049.4|4048.2|4045.4|60
1601606100000|2020-10-02 02:35:00|4051.3|4048.5|4048.8|4046|4051.7|4048.9|4041.2|4038.4|282
1601606400000|2020-10-02 02:40:00|4049.2|4046.4|4044.2|4041.4|4049.2|4046.4|4043.3|4040.5|48
1601606700000|2020-10-02 02:45:00|4045.1|4042.3|4037.8|4035|4046.8|4044|4036.3|4033.5|192
1601607000000|2020-10-02 02:50:00|4037.3|4034.5|4035.3|4032.5|4038.2|4035.4|4033.3|4030.5|818
1601607300000|2020-10-02 02:55:00|4034.8|4032|4041.3|4038.5|4042.3|4039.5|4033.8|4031|56
1601607600000|2020-10-02 03:00:00|4040.3|4037.5|4042.3|4039.5|4043.2|4040.4|4040.3|4037.5|80
1601607900000|2020-10-02 03:05:00|4042.7|4039.9|4043.3|4040.5|4044.2|4041.4|4041.2|4038.4|115
1601608200000|2020-10-02 03:10:00|4044.2|4041.4|4044.2|4041.4|4045.3|4042.5|4042.3|4039.5|125
1601608500000|2020-10-02 03:15:00|4044.3|4041.5|4050.3|4047.5|4052.7|4049.9|4044.2|4041.4|300
1601608800000|2020-10-02 03:20:00|4051.3|4048.5|4052.3|4049.5|4055.3|4052.5|4051.3|4048.5|159
1601609100000|2020-10-02 03:25:00|4051.8|4049|4054.3|4051.5|4054.3|4051.5|4051.8|4049|14
1601609400000|2020-10-02 03:30:00|4054.8|4052|4051.8|4049|4058.3|4055.5|4050.3|4047.5|175
1601609700000|2020-10-02 03:35:00|4052.7|4049.9|4054.3|4051.5|4056.3|4053.5|4051.8|4049|203
1601610000000|2020-10-02 03:40:00|4054.2|4051.4|4052.3|4049.5|4055.8|4053|4052.3|4049.5|47
1601610300000|2020-10-02 03:45:00|4052.7|4049.9|4054.7|4051.9|4055.2|4052.4|4052.3|4049.5|14
1601610600000|2020-10-02 03:50:00|4056.2|4053.4|4060.3|4057.5|4060.8|4058|4056.2|4053.4|45
1601610900000|2020-10-02 03:55:00|4059.3|4056.5|4058.9|4056.1|4061.8|4059|4058.9|4056.1|71
1601611200000|2020-10-02 04:00:00|4059.3|4056.5|4059.3|4056.5|4059.3|4056.5|4057.9|4055.1|14
1601611500000|2020-10-02 04:05:00|4059.8|4057|4062.3|4059.5|4062.3|4059.5|4059.3|4056.5|10
1601611800000|2020-10-02 04:10:00|4061.4|4058.6|4061.3|4058.5|4062.3|4059.5|4059.3|4056.5|32
1601612100000|2020-10-02 04:15:00|4060.3|4057.5|4065.3|4062.5|4065.3|4062.5|4060.3|4057.5|62
1601612400000|2020-10-02 04:20:00|4064.8|4062|4062.3|4059.5|4064.8|4062|4061.3|4058.5|43
1601612700000|2020-10-02 04:25:00|4061.4|4058.6|4059.3|4056.5|4061.4|4058.6|4056.3|4053.5|203
1601613000000|2020-10-02 04:30:00|4058.9|4056.1|4063.3|4060.5|4064.3|4061.5|4058.4|4055.6|89
1601613300000|2020-10-02 04:35:00|4063.2|4060.4|4061.3|4058.5|4063.3|4060.5|4060.3|4057.5|4
1601613600000|2020-10-02 04:40:00|4061.8|4059|4062.4|4059.6|4063.3|4060.5|4060.3|4057.5|28
1601613900000|2020-10-02 04:45:00|4061.9|4059.1|4065.9|4063.1|4068.4|4065.6|4061.9|4059.1|49
1601614200000|2020-10-02 04:50:00|4066.4|4063.6|4056.9|4054.1|4068.8|4066|4055.4|4052.6|92
1601614500000|2020-10-02 04:55:00|4057.9|4055.1|4044.4|4041.6|4058.4|4055.6|4039.5|4036.7|334
1601614800000|2020-10-02 05:00:00|4043.9|4041.1|4029|4026.2|4044.4|4041.6|4023.5|4020.7|1216
1601615100000|2020-10-02 05:05:00|4029.5|4026.7|4018.5|4015.7|4029.5|4026.7|4013.4|4010.6|641
1601615400000|2020-10-02 05:10:00|4018|4015.2|4022|4019.2|4030.5|4027.7|4016.5|4013.7|298
1601615700000|2020-10-02 05:15:00|4022.5|4019.7|4014|4011.2|4024.5|4021.7|4014|4011.2|364
1601616000000|2020-10-02 05:20:00|4014.5|4011.7|4004.5|4001.7|4015.5|4012.7|4003.5|4000.7|962
1601616300000|2020-10-02 05:25:00|4005|4002.2|4006.1|4003.3|4007.5|4004.7|4001.6|3998.8|844
1601616600000|2020-10-02 05:30:00|4006.5|4003.7|4002.5|3999.7|4007.5|4004.7|4000.1|3997.3|491
1601616900000|2020-10-02 05:35:00|4001.5|3998.7|3999.5|3996.7|4002.6|3999.8|3994.5|3991.7|849
1601617200000|2020-10-02 05:40:00|4000.1|3997.3|3992|3989.2|4001.6|3998.8|3990.1|3987.3|727
1601617500000|2020-10-02 05:45:00|3992.1|3989.3|3988.1|3985.3|3994.5|3991.7|3987.6|3984.8|657
1601617800000|2020-10-02 05:50:00|3987.6|3984.8|3967.4|3964.6|3988.6|3985.8|3959.7|3956.9|3101
1601618100000|2020-10-02 05:55:00|3967.7|3964.9|3954.7|3951.9|3969.5|3966.7|3950.7|3947.9|1408
1601618400000|2020-10-02 06:00:00|3955.1|3952.3|3948.7|3945.9|3959.7|3956.9|3948.7|3945.9|1277
1601618700000|2020-10-02 06:05:00|3948.6|3945.8|3956.7|3953.9|3956.7|3953.9|3947.6|3944.8|941
1601619000000|2020-10-02 06:10:00|3954.9|3952.1|3955.7|3952.9|3958.7|3955.9|3952.6|3949.8|1035
1601619300000|2020-10-02 06:15:00|3954.7|3951.9|3955.7|3952.9|3956.7|3953.9|3951.7|3948.9|1228
1601619600000|2020-10-02 06:20:00|3955.2|3952.4|3982.6|3979.8|3987.5|3984.7|3954.7|3951.9|1682
1601619900000|2020-10-02 06:25:00|3983|3980.2|3984.6|3981.8|3990.5|3987.7|3976.6|3973.8|969
1601620200000|2020-10-02 06:30:00|3985.5|3982.7|3982|3979.2|3988.1|3985.3|3980.6|3977.8|797
1601620500000|2020-10-02 06:35:00|3982.1|3979.3|3979.1|3976.3|3984.1|3981.3|3975.1|3972.3|409
1601620800000|2020-10-02 06:40:00|3979.2|3976.4|3973.6|3970.8|3979.7|3976.9|3968.7|3965.9|451
1601621100000|2020-10-02 06:45:00|3974.2|3971.4|3965.7|3962.9|3974.7|3971.9|3964.7|3961.9|387
1601621400000|2020-10-02 06:50:00|3965.8|3963|3977.3|3974.5|3977.3|3974.5|3965.7|3962.9|395
1601621700000|2020-10-02 06:55:00|3977.2|3974.4|3990.2|3987.4|3990.6|3987.8|3977.2|3974.4|575
1601622000000|2020-10-02 07:00:00|3990.6|3987.8|3990.2|3987.4|3992.6|3989.8|3982.7|3979.9|1446
1601622300000|2020-10-02 07:05:00|3990.6|3987.8|3990.7|3987.9|3993.7|3990.9|3985.7|3982.9|1434
1601622600000|2020-10-02 07:10:00|3989.8|3987|3988.6|3985.8|3992.7|3989.9|3986.7|3983.9|798
1601622900000|2020-10-02 07:15:00|3988.7|3985.9|4003.3|4000.5|4003.8|4001|3985.7|3982.9|1008
1601623200000|2020-10-02 07:20:00|4002.9|4000.1|3999.6|3996.8|4003.7|4000.9|3995.7|3992.9|826
1601623500000|2020-10-02 07:25:00|3999.7|3996.9|4000.7|3997.9|4002.7|3999.9|3999.2|3996.4|618
1601623800000|2020-10-02 07:30:00|4001.6|3998.8|4002.7|3999.9|4003.7|4000.9|3996.7|3993.9|1106
1601624100000|2020-10-02 07:35:00|4002.8|4000|3992.7|3989.9|4003.2|4000.4|3991.7|3988.9|1117
1601624400000|2020-10-02 07:40:00|3992.2|3989.4|3995.7|3992.9|3996.2|3993.4|3983.7|3980.9|627
1601624700000|2020-10-02 07:45:00|3995.3|3992.5|3975.7|3972.9|3995.3|3992.5|3974.7|3971.9|1237
1601625000000|2020-10-02 07:50:00|3974.8|3972|3974.2|3971.4|3978.7|3975.9|3969.7|3966.9|1110
1601625300000|2020-10-02 07:55:00|3973.7|3970.9|3978.8|3976|3979.7|3976.9|3970.7|3967.9|1925
1601625600000|2020-10-02 08:00:00|3977.9|3975.1|3988.8|3986|3990.8|3988|3974.4|3971.6|1245
1601625900000|2020-10-02 08:05:00|3989.7|3986.9|3978.8|3976|3993.8|3991|3978.8|3976|1028
1601626200000|2020-10-02 08:10:00|3978.4|3975.6|3976.8|3974|3978.9|3976.1|3972.8|3970|1388
1601626500000|2020-10-02 08:15:00|3977.3|3974.5|3980.3|3977.5|3980.3|3977.5|3975.8|3973|733
1601626800000|2020-10-02 08:20:00|3980.8|3978|3987.8|3985|3990.8|3988|3977.8|3975|1288
1601627100000|2020-10-02 08:25:00|3987.9|3985.1|3975.8|3973|3994.8|3992|3973.9|3971.1|3364
1601627400000|2020-10-02 08:30:00|3974.7|3970.7|3983.9|3981.1|3986.8|3984|3971.8|3969|4883
1601627700000|2020-10-02 08:35:00|3984.8|3982|3973.8|3971|3987.8|3985|3973.8|3971|1364
1601628000000|2020-10-02 08:40:00|3972.7|3969.9|3976.7|3973.9|3977.7|3974.9|3967.7|3964.9|1322
1601628300000|2020-10-02 08:45:00|3976.8|3974|3974.8|3972|3977.7|3974.9|3969.7|3966.9|851
1601628600000|2020-10-02 08:50:00|3974.3|3971.5|3975.7|3972.9|3976.7|3973.9|3971.8|3969|276
1601628900000|2020-10-02 08:55:00|3975.8|3973|3975.7|3972.9|3977.1|3974.3|3970.8|3968|3350
1601629200000|2020-10-02 09:00:00|3976.2|3973.4|3980.2|3977.4|3980.7|3977.9|3967.7|3964.9|1188
1601629500000|2020-10-02 09:05:00|3980.7|3977.9|3983.8|3981|3993.5|3990.7|3978.2|3975.4|3120
1601629800000|2020-10-02 09:10:00|3982.9|3980.1|3978.8|3976|3982.9|3980.1|3972.8|3970|1280
1601630100000|2020-10-02 09:15:00|3978.3|3975.5|3962.8|3960|3978.8|3976|3962.8|3960|1512
1601630400000|2020-10-02 09:20:00|3963.7|3960.9|3960.3|3957.5|3975.8|3973|3960.3|3957.5|2944
1601630700000|2020-10-02 09:25:00|3960.8|3958|3960.4|3957.6|3966.7|3963.9|3958.8|3956|1958
1601631000000|2020-10-02 09:30:00|3959.9|3957.1|3962|3959.2|3967.9|3965.1|3959.8|3957|1539
1601631300000|2020-10-02 09:35:00|3961.9|3959.1|3960.4|3957.6|3964.9|3962.1|3959.9|3957.1|632
1601631600000|2020-10-02 09:40:00|3960.9|3958.1|3929|3926.2|3962.9|3960.1|3921|3918.2|8191
1601631900000|2020-10-02 09:45:00|3930|3927.2|3937.9|3935.1|3944|3941.2|3922|3919.2|3258
1601632200000|2020-10-02 09:50:00|3938|3935.2|3945.9|3943.1|3947|3944.2|3936.5|3933.7|1924
1601632500000|2020-10-02 09:55:00|3945.5|3942.7|3932.9|3930.1|3945.5|3942.7|3930|3927.2|1387
1601632800000|2020-10-02 10:00:00|3931.9|3929.1|3935|3932.2|3937|3934.2|3922.9|3920.1|1307
1601633100000|2020-10-02 10:05:00|3934|3931.2|3929|3926.2|3935|3932.2|3928|3925.2|887
1601633400000|2020-10-02 10:10:00|3929.9|3927.1|3921|3918.2|3930|3927.2|3920.9|3918.1|1182
1601633700000|2020-10-02 10:15:00|3921.5|3918.7|3913|3910.2|3922|3919.2|3907.9|3905.1|2950
1601634000000|2020-10-02 10:20:00|3913.4|3910.6|3912|3909.2|3914.9|3912.1|3905|3902.2|2448
1601634300000|2020-10-02 10:25:00|3913|3910.2|3925|3922.2|3926|3923.2|3911.5|3908.7|1641
1601634600000|2020-10-02 10:30:00|3925.4|3922.6|3926|3923.2|3928|3925.2|3917|3914.2|1306
1601634900000|2020-10-02 10:35:00|3926.4|3923.6|3934|3931.2|3935.9|3933.1|3919.1|3916.3|2188
1601635200000|2020-10-02 10:40:00|3932.9|3930.1|3941.4|3938.6|3942|3939.2|3930|3927.2|1186
1601635500000|2020-10-02 10:45:00|3941|3938.2|3934.9|3932.1|3942.8|3940|3932.8|3930|2456
1601635800000|2020-10-02 10:50:00|3935.3|3932.5|3938.9|3936.1|3945.8|3943|3935.3|3932.5|1107
1601636100000|2020-10-02 10:55:00|3939.8|3937|3937.9|3935.1|3941.8|3939|3931.8|3929|1381
1601636400000|2020-10-02 11:00:00|3938.3|3935.5|3938.9|3936.1|3941.8|3939|3932.8|3930|1138
1601636700000|2020-10-02 11:05:00|3938|3935.2|3926.9|3924.1|3938.9|3936.1|3925.4|3922.6|609
1601637000000|2020-10-02 11:10:00|3927.8|3925|3935|3932.2|3939.9|3937.1|3925.9|3923.1|390
1601637300000|2020-10-02 11:15:00|3934.9|3932.1|3940.9|3938.1|3941.9|3939.1|3934.9|3932.1|234
1601637600000|2020-10-02 11:20:00|3941.8|3939|3933.9|3931.1|3944.9|3942.1|3933.4|3930.6|656
1601637900000|2020-10-02 11:25:00|3934.4|3931.6|3943.8|3941|3943.9|3941.1|3928.3|3925.5|772
1601638200000|2020-10-02 11:30:00|3943.4|3940.6|3953.8|3951|3961.8|3959|3941.8|3939|4602
1601638500000|2020-10-02 11:35:00|3954.2|3951.4|3964.8|3962|3965.8|3963|3950.8|3948|3620
1601638800000|2020-10-02 11:40:00|3964.4|3961.6|3962.8|3960|3966.8|3964|3959.8|3957|1472
1601639100000|2020-10-02 11:45:00|3962.9|3960.1|3960.8|3958|3964.8|3962|3955.4|3952.6|906
1601639400000|2020-10-02 11:50:00|3960.4|3957.6|3951.9|3949.1|3962.9|3960.1|3951.9|3949.1|878
1601639700000|2020-10-02 11:55:00|3951|3948.2|3940.4|3937.6|3951.7|3948.9|3940|3937.2|2293
1601640000000|2020-10-02 12:00:00|3940.9|3938.1|3946.4|3943.6|3952.9|3950.1|3936.9|3934.1|3836
1601640300000|2020-10-02 12:05:00|3945.9|3943.1|3954.9|3952.1|3955.9|3953.1|3943.9|3941.1|629
1601640600000|2020-10-02 12:10:00|3954|3951.2|3964.9|3962.1|3970.9|3968.1|3952.9|3950.1|1646
1601640900000|2020-10-02 12:15:00|3965.4|3962.6|3963.9|3961.1|3968.9|3966.1|3957.9|3955.1|1651
1601641200000|2020-10-02 12:20:00|3963.4|3960.6|3952.9|3950.1|3963.9|3961.1|3950.9|3948.1|936
1601641500000|2020-10-02 12:25:00|3953.4|3950.6|3951.9|3949.1|3954.4|3951.6|3948.4|3945.6|1403
1601641800000|2020-10-02 12:30:00|3951.4|3948.6|3952|3949.2|3958.9|3956.1|3941.5|3938.7|1871
1601642100000|2020-10-02 12:35:00|3951.9|3949.1|3947|3944.2|3953.8|3951|3944|3941.2|1017
1601642400000|2020-10-02 12:40:00|3946|3943.2|3935.5|3932.7|3949.9|3947.1|3935.5|3932.7|848
1601642700000|2020-10-02 12:45:00|3935|3932.2|3923.9|3921.1|3936|3933.2|3921|3918.2|1950
1601643000000|2020-10-02 12:50:00|3924.9|3922.1|3918|3915.2|3924.9|3922.1|3913|3910.2|3552
1601643300000|2020-10-02 12:55:00|3918.5|3915.7|3920|3917.2|3924|3921.2|3914|3911.2|1287
1601643600000|2020-10-02 13:00:00|3919.6|3916.8|3912.6|3909.8|3921|3918.2|3891|3888.2|11653
1601643900000|2020-10-02 13:05:00|3913.1|3910.3|3915.2|3912.4|3917.1|3914.3|3903.2|3900.4|1774
1601644200000|2020-10-02 13:10:00|3914.3|3911.5|3906.1|3903.3|3914.3|3911.5|3895.2|3892.4|2283
1601644500000|2020-10-02 13:15:00|3906.2|3903.4|3908.7|3905.9|3916.2|3913.4|3901.2|3898.4|1497
1601644800000|2020-10-02 13:20:00|3908.8|3906|3898.2|3895.4|3909.3|3906.5|3892.7|3889.9|3082
1601645100000|2020-10-02 13:25:00|3897.3|3894.5|3906.3|3903.5|3907.9|3905.1|3893.3|3890.5|2512
1601645400000|2020-10-02 13:30:00|3907.1|3904.3|3891.3|3888.5|3907.1|3904.3|3887.3|3884.5|3714
1601645700000|2020-10-02 13:35:00|3891.7|3888.9|3943.7|3940.9|3946.3|3943.5|3891.3|3888.5|7904
1601646000000|2020-10-02 13:40:00|3944.2|3941.4|3952.3|3949.5|3960.1|3957.3|3937.3|3934.5|4663
1601646300000|2020-10-02 13:45:00|3952.2|3949.4|3947.2|3944.4|3954.2|3951.4|3939.3|3936.5|1515
1601646600000|2020-10-02 13:50:00|3947.7|3944.9|3928.3|3925.5|3949.2|3946.4|3920.4|3917.6|2079
1601646900000|2020-10-02 13:55:00|3928.5|3925.7|3934.2|3931.4|3937.2|3934.4|3922.8|3920|868
1601647200000|2020-10-02 14:00:00|3933.3|3930.5|3925.2|3922.4|3936.1|3933.3|3922.8|3920|1456
1601647500000|2020-10-02 14:05:00|3924.3|3921.5|3949.3|3946.5|3949.7|3946.9|3923.3|3920.5|2683
1601647800000|2020-10-02 14:10:00|3948.4|3945.6|3950.3|3947.5|3957.7|3954.5|3938.8|3936|2767
1601648100000|2020-10-02 14:15:00|3951.2|3948.4|3957.3|3954.5|3957.8|3955|3941.3|3938.5|1695
1601648400000|2020-10-02 14:20:00|3957.2|3954.4|3951.1|3948.3|3962.1|3959.3|3949.3|3946.5|2472
1601648700000|2020-10-02 14:25:00|3951.2|3948.4|3962.7|3959.9|3969.3|3966.5|3946.2|3943.4|2408
1601649000000|2020-10-02 14:30:00|3963.1|3960.3|3974.3|3971.5|3977.2|3974.4|3955.7|3952.9|1787
1601649300000|2020-10-02 14:35:00|3974.2|3971.4|3963.2|3960.4|3977.1|3974.3|3962.2|3959.4|3366
1601649600000|2020-10-02 14:40:00|3962.7|3959.9|3942.4|3939.6|3970.2|3967.4|3939.3|3936.5|4277
1601649900000|2020-10-02 14:45:00|3942.3|3939.5|3941.5|3938.7|3949.9|3947.1|3934.5|3931.7|4945
1601650200000|2020-10-02 14:50:00|3941.4|3938.6|3948|3945.2|3949.4|3946.6|3937.4|3934.6|1700
1601650500000|2020-10-02 14:55:00|3948.4|3945.6|3943|3940.2|3949.4|3946.6|3936.5|3933.7|2040
1601650800000|2020-10-02 15:00:00|3942.6|3939.8|3956.5|3953.7|3959.4|3956.6|3936.5|3933.7|1636
1601651100000|2020-10-02 15:05:00|3957.4|3954.6|3958.4|3955.6|3967.5|3964.7|3951.4|3948.6|2224
1601651400000|2020-10-02 15:10:00|3957.6|3954.8|3962.5|3959.7|3968.5|3965.7|3953.6|3950.8|1149
1601651700000|2020-10-02 15:15:00|3961.1|3958.3|3958.4|3955.6|3964.5|3961.7|3951.5|3948.7|1765
1601652000000|2020-10-02 15:20:00|3958.5|3955.7|3964.4|3961.6|3973.3|3970.5|3958|3955.2|3464
1601652300000|2020-10-02 15:25:00|3964.9|3962.1|3979.2|3976.4|3983.2|3980.4|3953.4|3950.6|7284
1601652600000|2020-10-02 15:30:00|3979.7|3976.9|3992.2|3989.4|3999.2|3996.4|3976.3|3973.5|5214
1601652900000|2020-10-02 15:35:00|3991.8|3989|3991.2|3988.4|3998.7|3995.9|3989.3|3986.5|1955
1601653200000|2020-10-02 15:40:00|3990.7|3987.9|3983.2|3980.4|3993.7|3990.9|3974.2|3971.4|2087
1601653500000|2020-10-02 15:45:00|3982.2|3979.4|3981.3|3978.5|3984.2|3981.4|3973.3|3970.5|2241
1601653800000|2020-10-02 15:50:00|3981.8|3979|3973.4|3970.6|3987.3|3984.5|3971.3|3968.5|1462
1601654100000|2020-10-02 15:55:00|3974.3|3971.5|3959.4|3956.6|3975.3|3972.5|3959.4|3956.6|1397
1601654400000|2020-10-02 16:00:00|3960.3|3957.5|3959.5|3956.7|3970.4|3967.6|3958.3|3955.5|1992
1601654700000|2020-10-02 16:05:00|3959.3|3956.5|3970.5|3967.7|3977.5|3974.7|3955.5|3952.7|1276
1601655000000|2020-10-02 16:10:00|3970.4|3967.6|3975.9|3973.1|3986.4|3983.6|3964.4|3961.6|2138
1601655300000|2020-10-02 16:15:00|3975.5|3972.7|3990.4|3987.6|3991|3988.2|3970.4|3967.6|1122
1601655600000|2020-10-02 16:20:00|3990.8|3988|3987.4|3984.6|3993.9|3991.1|3983.9|3981.1|733
1601655900000|2020-10-02 16:25:00|3987.5|3984.7|3982.4|3979.6|3989.4|3986.6|3981|3978.2|539
1601656200000|2020-10-02 16:30:00|3982|3979.2|3972.5|3969.7|3984.4|3981.6|3966.5|3963.7|1360
1601656500000|2020-10-02 16:35:00|3972|3969.2|3981.5|3978.7|3983.4|3980.6|3969.5|3966.7|1101
1601656800000|2020-10-02 16:40:00|3981.9|3979.1|3977|3974.2|3984.4|3981.6|3973.9|3971.1|1604
1601657100000|2020-10-02 16:45:00|3977.4|3974.6|3975.4|3972.6|3981.4|3978.6|3972.4|3969.6|426
1601657400000|2020-10-02 16:50:00|3975.5|3972.7|3971.4|3968.6|3975.5|3972.7|3968.5|3965.7|1711
1601657700000|2020-10-02 16:55:00|3971.5|3968.7|3962.5|3959.7|3972|3969.2|3962|3959.2|607
1601658000000|2020-10-02 17:00:00|3963.3|3960.5|3972.5|3969.7|3979|3976.2|3963.3|3960.5|982
1601658300000|2020-10-02 17:05:00|3971.7|3968.9|3964.5|3961.7|3971.7|3968.9|3959.5|3956.7|1106
1601658600000|2020-10-02 17:10:00|3964|3961.2|3959.5|3956.7|3971.5|3968.7|3959.5|3956.7|577
1601658900000|2020-10-02 17:15:00|3960.4|3957.6|3949.5|3946.7|3963.5|3960.7|3946.5|3943.7|1281
1601659200000|2020-10-02 17:20:00|3950|3947.2|3960.5|3957.7|3961.5|3958.7|3939.5|3936.7|1370
1601659500000|2020-10-02 17:25:00|3959.6|3956.8|3961.6|3958.8|3967|3964.2|3956.6|3953.8|719
1601659800000|2020-10-02 17:30:00|3962.5|3959.7|3944.5|3941.7|3965.4|3962.6|3942.6|3939.8|677
1601660100000|2020-10-02 17:35:00|3944.1|3941.3|3950.6|3947.8|3952.5|3949.7|3941.6|3938.8|498
1601660400000|2020-10-02 17:40:00|3951.5|3948.7|3940.5|3937.7|3951.5|3948.7|3939.6|3936.8|760
1601660700000|2020-10-02 17:45:00|3941.5|3938.7|3934.6|3931.8|3944.5|3941.7|3929.6|3926.8|2153
1601661000000|2020-10-02 17:50:00|3935.5|3932.7|3939.7|3936.9|3942.5|3939.7|3930.5|3927.7|793
1601661300000|2020-10-02 17:55:00|3939.6|3936.8|3931.7|3928.9|3945.5|3942.7|3931.2|3928.4|1328
1601661600000|2020-10-02 18:00:00|3931.2|3928.4|3937.7|3934.9|3940.7|3937.9|3929.7|3926.9|1093
1601661900000|2020-10-02 18:05:00|3936.7|3933.9|3949.6|3946.8|3951.1|3948.3|3936.7|3933.9|1537
1601662200000|2020-10-02 18:10:00|3948.6|3945.8|3948.1|3945.3|3956.7|3953.9|3945.7|3942.9|1045
1601662500000|2020-10-02 18:15:00|3947.7|3944.9|3944.6|3941.8|3949.6|3946.8|3937.7|3934.9|1682
1601662800000|2020-10-02 18:20:00|3944.1|3941.3|3944.7|3941.9|3952.7|3949.9|3940.7|3937.9|2521
1601663100000|2020-10-02 18:25:00|3945.6|3942.8|3934.7|3931.9|3949.1|3946.3|3930.8|3928|10905
1601663400000|2020-10-02 18:30:00|3934.3|3931.5|3918.7|3915.9|3935.2|3932.4|3918.7|3915.9|3289
1601663700000|2020-10-02 18:35:00|3919.3|3916.5|3913.8|3911|3919.7|3916.9|3908.8|3906|2354
1601664000000|2020-10-02 18:40:00|3913.9|3911.1|3915.9|3913.1|3919.8|3917|3912.5|3909.7|1726
1601664300000|2020-10-02 18:45:00|3915.8|3913|3913.9|3911.1|3919.8|3917|3912.8|3910|918
1601664600000|2020-10-02 18:50:00|3913|3910.2|3910.9|3908.1|3913.9|3911.1|3909.9|3907.1|657
1601664900000|2020-10-02 18:55:00|3911.9|3909.1|3917.9|3915.1|3919.9|3917.1|3911.9|3909.1|531
1601665200000|2020-10-02 19:00:00|3918|3915.2|3916.9|3914.1|3918.9|3916.1|3913.9|3911.1|392
1601665500000|2020-10-02 19:05:00|3917.4|3914.6|3917.9|3915.1|3918.4|3915.6|3914.9|3912.1|376
1601665800000|2020-10-02 19:10:00|3918.4|3915.6|3912.9|3910.1|3922.9|3920.1|3908.9|3906.1|1045
1601666100000|2020-10-02 19:15:00|3912.4|3909.6|3916.9|3914.1|3917.9|3915.1|3911.9|3909.1|321
1601666400000|2020-10-02 19:20:00|3916.1|3913.3|3917|3914.2|3917.9|3915.1|3913.9|3911.1|287
1601666700000|2020-10-02 19:25:00|3917.5|3914.7|3919.9|3917.1|3920|3917.2|3915.9|3913.1|197
1601667000000|2020-10-02 19:30:00|3920.8|3918|3923|3920.2|3925|3922.2|3920.8|3918|470
1601667300000|2020-10-02 19:35:00|3923.5|3920.7|3925.9|3923.1|3925.9|3923.1|3923|3920.2|616
1601667600000|2020-10-02 19:40:00|3925.4|3922.6|3925.9|3923.1|3926|3923.2|3922.1|3919.3|320
1601667900000|2020-10-02 19:45:00|3926|3923.2|3928|3925.2|3929.9|3927.1|3925.9|3923.1|308
1601668200000|2020-10-02 19:50:00|3928.9|3926.1|3923|3920.2|3929|3926.2|3923|3920.2|242
1601668500000|2020-10-02 19:55:00|3922.9|3920.1|3921.9|3919.1|3923|3920.2|3921|3918.2|540
1601668800000|2020-10-02 20:00:00|3922.4|3919.6|3920|3917.2|3923|3920.2|3919|3916.2|172
1601669100000|2020-10-02 20:05:00|3919.9|3917.1|3918.4|3915.6|3920|3917.2|3918|3915.2|151
1601669400000|2020-10-02 20:10:00|3918.5|3915.7|3919|3916.2|3920|3917.2|3916|3913.2|222
1601669700000|2020-10-02 20:15:00|3918.5|3915.7|3918|3915.2|3919|3916.2|3916|3913.2|1659
1601670000000|2020-10-02 20:20:00|3917.5|3914.7|3917|3914.2|3920|3917.2|3916.5|3913.7|88
1601670300000|2020-10-02 20:25:00|3917.5|3914.7|3921.5|3918.7|3922|3919.2|3916|3913.2|384
1601670600000|2020-10-02 20:30:00|3921.6|3918.8|3920.1|3917.3|3924.1|3921.3|3920.1|3917.3|119
1601670900000|2020-10-02 20:35:00|3919.6|3916.8|3919.1|3916.3|3920.2|3917.4|3918.3|3915.5|66
1601671200000|2020-10-02 20:40:00|3919.2|3916.4|3924.1|3921.3|3924.6|3921.8|3919.1|3916.3|103
1601671500000|2020-10-02 20:45:00|3923.7|3920.9|3927.7|3924.9|3930.7|3927.7|3921.1|3918.3|458
1601671800000|2020-10-02 20:50:00|3928.7|3925.9|3929.7|3926.9|3931.9|3928.8|3925.7|3921.8|86
1601672100000|2020-10-02 20:55:00|3929.3|3926.5|3926.2|3916.2|3934.2|3926.8|3920.1|3915.2|43
1601672400000|2020-10-02 21:00:00|3926.7|3916.7|3929.7|3919.7|3932.7|3927.2|3926.6|3916.7|11
1601848800000|2020-10-04 22:00:00|3930.7|3927.9|3940.3|3936.3|3951.7|3948.9|3926.8|3924|898
1601849100000|2020-10-04 22:05:00|3940.1|3937.3|3943.6|3940.8|3943.7|3940.9|3936.3|3933.5|298
1601849400000|2020-10-04 22:10:00|3944|3941.2|3946.7|3943.9|3947.7|3944.9|3936.8|3934|241
1601849700000|2020-10-04 22:15:00|3946.8|3944|3945.3|3942.5|3948.1|3945.3|3941.7|3938.9|125
1601850000000|2020-10-04 22:20:00|3944.9|3942.1|3950.3|3947.5|3950.8|3948|3944.9|3942.1|36
1601850300000|2020-10-04 22:25:00|3949.8|3947|3948.4|3945.6|3950.7|3947.9|3947.9|3945.1|30
1601850600000|2020-10-04 22:30:00|3947.9|3945.1|3943.2|3940.4|3948.8|3946|3942.4|3939.6|34
1601850900000|2020-10-04 22:35:00|3943.3|3940.5|3944.8|3942|3947.8|3945|3942.4|3939.6|22
1601851200000|2020-10-04 22:40:00|3944.4|3941.6|3944|3941.2|3947.4|3944.6|3944|3941.2|12
1601851500000|2020-10-04 22:45:00|3943.9|3941.1|3949.2|3946.4|3949.2|3946.4|3943.9|3941.1|7
1601851800000|2020-10-04 22:50:00|3948.8|3946|3946.4|3943.6|3949.2|3946.4|3946.4|3943.6|1
1601852100000|2020-10-04 22:55:00|3945.8|3943|3946.3|3943.5|3947.4|3944.6|3945.4|3942.6|5
1601852400000|2020-10-04 23:00:00|3947.4|3944.6|3944.8|3942|3948.5|3945.6|3943.9|3941.1|125
1601852700000|2020-10-04 23:05:00|3943.6|3940.8|3943.3|3940.5|3943.6|3940.8|3942.4|3939.4|44
1601853000000|2020-10-04 23:10:00|3944.3|3941.5|3948.8|3946|3948.8|3946|3942.8|3940|32
1601853300000|2020-10-04 23:15:00|3948.4|3945.6|3947.3|3944.5|3949.3|3946.5|3944.9|3942.1|35
1601853600000|2020-10-04 23:20:00|3947.9|3945.1|3946.4|3943.6|3949.4|3946.6|3946.4|3943.5|17
1601853900000|2020-10-04 23:25:00|3945.9|3943.1|3946.4|3943.6|3947.2|3944.4|3943.9|3941.1|27
1601854200000|2020-10-04 23:30:00|3946.8|3944|3943.3|3940.5|3946.8|3944|3942.4|3939.5|26
1601854500000|2020-10-04 23:35:00|3942.9|3940.1|3950.2|3947.4|3950.2|3947.4|3942.9|3940.1|25
1601854800000|2020-10-04 23:40:00|3950.8|3948|3950.3|3947.5|3950.8|3948|3947|3944.2|33
1601855100000|2020-10-04 23:45:00|3949.9|3947.1|3953.1|3950.3|3953.9|3951.1|3947.8|3945|55
1601855400000|2020-10-04 23:50:00|3953|3950.2|3955.5|3952.7|3955.5|3952.7|3953|3950.2|26
1601855700000|2020-10-04 23:55:00|3955.1|3952.3|3958.4|3955.6|3960|3957.2|3955.1|3952.3|859
1601856000000|2020-10-05 00:00:00|3958.3|3955.5|3976.2|3973.4|3977.1|3974.3|3956.7|3953.9|225
1601856300000|2020-10-05 00:05:00|3976.3|3973.5|3978.3|3975.5|3981.7|3978.9|3973.3|3970.5|133
1601856600000|2020-10-05 00:10:00|3977.9|3975.1|3981.1|3978.3|3983.7|3980.9|3976.7|3973.9|153
1601856900000|2020-10-05 00:15:00|3981.2|3978.4|3983.8|3981|3985.7|3982.9|3979.3|3976.5|92
1601857200000|2020-10-05 00:20:00|3984.3|3981.5|3981.3|3978.5|3985.3|3982.5|3980.3|3977.5|135
1601857500000|2020-10-05 00:25:00|3981.7|3978.9|3979.3|3976.5|3983.7|3980.9|3978.8|3976|46
1601857800000|2020-10-05 00:30:00|3978.8|3976|3981.7|3978.9|3983.2|3980.4|3978.8|3976|98
1601858100000|2020-10-05 00:35:00|3981.3|3978.5|3986.6|3983.8|3987.7|3984.9|3980.8|3978|175
1601858400000|2020-10-05 00:40:00|3986.7|3983.9|3988.2|3985.4|3990.8|3988|3985.7|3982.9|280
1601858700000|2020-10-05 00:45:00|3987.9|3985.1|3987.8|3985|3988.8|3986|3987.6|3984.8|57
1601859000000|2020-10-05 00:50:00|3987.7|3984.9|3987.7|3984.9|3988.6|3985.8|3987.6|3984.8|121
1601859300000|2020-10-05 00:55:00|3987.8|3985|4002.9|4000.1|4003.7|4000.9|3987.7|3984.9|600
1601859600000|2020-10-05 01:00:00|4002.8|4000|3995.8|3993|4006.8|4004|3994.7|3991.9|321
1601859900000|2020-10-05 01:05:00|3995.7|3992.9|3993.9|3991.1|3996.1|3993.3|3993.2|3990.4|106
1601860200000|2020-10-05 01:10:00|3993.8|3991|3991.8|3989|3995.4|3992.6|3989.9|3987.1|62
1601860500000|2020-10-05 01:15:00|3991.9|3989.1|3987.9|3985.1|3992.9|3990.1|3987.8|3985|199
1601860800000|2020-10-05 01:20:00|3987.8|3985|3991.4|3988.6|3991.9|3989.1|3987.8|3985|68
1601861100000|2020-10-05 01:25:00|3991.8|3989|3988.8|3986|3992.4|3989.6|3987.9|3985.1|101
1601861400000|2020-10-05 01:30:00|3988.9|3986.1|3987.9|3985.1|3989.8|3987|3987.8|3985|77
1601861700000|2020-10-05 01:35:00|3987.8|3985|3990.8|3988|3992.7|3989.9|3986.8|3984|88
1601862000000|2020-10-05 01:40:00|3991.2|3988.4|3992.4|3989.6|3993.7|3990.9|3988.9|3986.1|82
1601862300000|2020-10-05 01:45:00|3992.8|3990|3992.8|3990|3994.9|3992.1|3991.4|3988.6|47
1601862600000|2020-10-05 01:50:00|3992.9|3990.1|3993.8|3991|3996.2|3993.4|3992.7|3989.9|68
1601862900000|2020-10-05 01:55:00|3993.3|3990.5|3996.7|3993.9|3996.8|3994|3992.7|3989.9|59
1601863200000|2020-10-05 02:00:00|3996.3|3993.5|4005.8|4003|4011.9|4009.1|3994.7|3991.9|765
1601863500000|2020-10-05 02:05:00|4005.9|4003.1|3999.9|3997.1|4006.8|4004|3998.4|3995.6|119
1601863800000|2020-10-05 02:10:00|3999.8|3997|3999.7|3996.9|4001.9|3999.1|3998.8|3996|60
1601864100000|2020-10-05 02:15:00|4000.1|3997.3|3999.2|3996.4|4002.7|3999.9|3996.2|3993.4|214
1601864400000|2020-10-05 02:20:00|3999.8|3997|4001.2|3998.4|4002.7|3999.9|3999.2|3996.4|34
1601864700000|2020-10-05 02:25:00|4000.8|3998|4005.7|4002.9|4006.2|4003.4|4000.7|3997.9|85
1601865000000|2020-10-05 02:30:00|4005.8|4003|4011|4008.2|4011.9|4009.1|4004.9|4002.1|112
1601865300000|2020-10-05 02:35:00|4010.9|4008.1|4010.9|4008.1|4011.9|4009.1|4007.9|4005.1|70
1601865600000|2020-10-05 02:40:00|4010.5|4007.7|4010.9|4008.1|4011.4|4008.6|4006.9|4004.1|93
1601865900000|2020-10-05 02:45:00|4009.9|4007.1|4011.9|4009.1|4013.9|4011.1|4009.9|4007.1|99
1601866200000|2020-10-05 02:50:00|4011.5|4008.7|4004.5|4001.7|4012.9|4010.1|4004.5|4001.7|334
1601866500000|2020-10-05 02:55:00|4004.1|4001.3|4002.9|4000.1|4005|4002.2|4002.8|4000|272
1601866800000|2020-10-05 03:00:00|4002.8|4000|4012.9|4010.1|4012.9|4010.1|4002.8|4000|152
1601867100000|2020-10-05 03:05:00|4013.8|4011|4020.9|4018.1|4027.9|4025.1|4013.8|4011|287
1601867400000|2020-10-05 03:10:00|4019.9|4017.1|4026.6|4023.8|4027.7|4024.9|4019.9|4017.1|447
1601867700000|2020-10-05 03:15:00|4026.7|4023.9|4026.7|4023.9|4029.6|4026.8|4025.7|4022.9|220
1601868000000|2020-10-05 03:20:00|4025.8|4023|4024.7|4021.9|4027.7|4024.9|4020.7|4017.9|168
1601868300000|2020-10-05 03:25:00|4025.5|4022.7|4023.7|4020.9|4026.6|4023.8|4022.7|4019.9|34
1601868600000|2020-10-05 03:30:00|4023.5|4020.7|4021.7|4018.9|4026.1|4023.3|4020.7|4017.9|63
1601868900000|2020-10-05 03:35:00|4022.3|4019.5|4025.8|4023|4026.8|4024|4021.7|4018.9|139
1601869200000|2020-10-05 03:40:00|4026.7|4023.9|4025.7|4022.9|4027.8|4025|4024.3|4021.5|83
1601869500000|2020-10-05 03:45:00|4025.5|4022.7|4027.3|4024.5|4027.8|4025|4025.1|4022.3|90
1601869800000|2020-10-05 03:50:00|4026.9|4024.1|4026.7|4023.9|4027.7|4024.9|4024.4|4021.6|173
1601870100000|2020-10-05 03:55:00|4025.9|4023.1|4023|4020.2|4027.7|4024.9|4021.4|4018.6|93
1601870400000|2020-10-05 04:00:00|4022.8|4020|4024.7|4021.9|4025.8|4023|4020.8|4018|93
1601870700000|2020-10-05 04:05:00|4024.8|4022|4024.8|4022|4026.8|4024|4024.4|4021.6|58
1601871000000|2020-10-05 04:10:00|4024.4|4021.6|4025.8|4023|4025.8|4023|4021.9|4019.1|51
1601871300000|2020-10-05 04:15:00|4025.4|4022.6|4025.2|4022.4|4027.8|4025|4022.8|4020|56
1601871600000|2020-10-05 04:20:00|4025.7|4022.9|4023.8|4021|4025.7|4022.9|4022.8|4020|203
1601871900000|2020-10-05 04:25:00|4024.2|4021.4|4021.8|4019|4024.8|4022|4021.7|4018.9|24
1601872200000|2020-10-05 04:30:00|4021.9|4019.1|4022.8|4020|4022.8|4020|4015.8|4013|100
1601872500000|2020-10-05 04:35:00|4022.7|4019.9|4023.2|4020.4|4024.3|4021.5|4022.2|4019.4|42
1601872800000|2020-10-05 04:40:00|4022.8|4020|4020.8|4018|4022.8|4020|4019.9|4017.1|56
1601873100000|2020-10-05 04:45:00|4020.9|4018.1|4020.8|4018|4023.2|4020.4|4018.9|4016.1|84
1601873400000|2020-10-05 04:50:00|4020.9|4018.1|4024.3|4021.5|4024.7|4021.9|4020.8|4018|27
1601873700000|2020-10-05 04:55:00|4024.8|4022|4022.8|4020|4024.8|4022|4022.8|4020|21
1601874000000|2020-10-05 05:00:00|4022.9|4020.1|4021.2|4018.4|4024.7|4021.9|4020.8|4018|20
1601874300000|2020-10-05 05:05:00|4020.8|4018|4020.8|4018|4022.7|4019.9|4018.9|4016.1|47
1601874600000|2020-10-05 05:10:00|4020.3|4017.5|4018.9|4016.1|4021.8|4019|4018.9|4016.1|82
1601874900000|2020-10-05 05:15:00|4017.9|4015.1|4020.9|4018.1|4020.9|4018.1|4014|4011.2|123
1601875200000|2020-10-05 05:20:00|4020.5|4017.7|4020.9|4018.1|4021.9|4019.1|4018.5|4015.7|68
1601875500000|2020-10-05 05:25:00|4021.4|4018.6|4023.9|4021.1|4024|4021.2|4021|4018.2|23
1601875800000|2020-10-05 05:30:00|4023.1|4020.3|4026.9|4024.1|4027.9|4025.1|4021.5|4018.7|45
1601876100000|2020-10-05 05:35:00|4026.7|4023.9|4027.5|4024.7|4028.1|4025.3|4025|4022.2|190
1601876400000|2020-10-05 05:40:00|4027.1|4024.3|4026|4023.2|4027.9|4025.1|4023.5|4020.7|124
1601876700000|2020-10-05 05:45:00|4025.9|4023.1|4041.3|4038.5|4042|4039.2|4025.9|4023.1|1134
1601877000000|2020-10-05 05:50:00|4041.4|4038.6|4035.8|4033|4041.8|4039|4032.8|4030|288
1601877300000|2020-10-05 05:55:00|4035|4032.2|4031.9|4029.1|4036.9|4034.1|4030.9|4028.1|86
1601877600000|2020-10-05 06:00:00|4032.9|4030.1|4026.4|4023.6|4034.9|4032.1|4022.8|4020|366
1601877900000|2020-10-05 06:05:00|4025.9|4023.1|4024.9|4022.1|4029.9|4027.1|4022.9|4020.1|430
1601878200000|2020-10-05 06:10:00|4024.1|4021.3|4025.5|4022.7|4026|4023.2|4023|4020.2|81
1601878500000|2020-10-05 06:15:00|4025.9|4023.1|4026|4023.2|4027|4024.2|4023|4020.2|90
1601878800000|2020-10-05 06:20:00|4025.9|4023.1|4013|4010.2|4025.9|4023.1|4012|4009.2|525
1601879100000|2020-10-05 06:25:00|4013.8|4011|4010.9|4008.1|4014.9|4012.1|4009|4006.2|109
1601879400000|2020-10-05 06:30:00|4010.1|4007.3|4004.5|4001.7|4013.9|4011.1|4004|4001.2|600
1601879700000|2020-10-05 06:35:00|4005|4002.2|3999.1|3996.3|4005|4002.2|3998.1|3995.3|564
1601880000000|2020-10-05 06:40:00|3998.9|3996.1|4008.5|4005.7|4008.5|4005.7|3998.9|3996.1|177
1601880300000|2020-10-05 06:45:00|4008.1|4005.3|4009|4006.2|4009|4006.2|4005.9|4003.1|105
1601880600000|2020-10-05 06:50:00|4008.6|4005.8|4008.4|4005.6|4010|4007.2|4005.9|4003.1|453
1601880900000|2020-10-05 06:55:00|4008.5|4005.7|4005.1|4002.3|4009.9|4007.1|4004.1|4001.3|231
1601881200000|2020-10-05 07:00:00|4005|4002.2|3996|3993.2|4005|4002.2|3993.4|3990.6|1364
1601881500000|2020-10-05 07:05:00|3995.1|3992.3|4001.3|3998.5|4007|4004.2|3993|3990.2|747
1601881800000|2020-10-05 07:10:00|4000.8|3998|3996.7|3993.9|4000.8|3998|3992.7|3989.9|1929
1601882100000|2020-10-05 07:15:00|3996.3|3993.5|4002.6|3999.8|4005.6|4002.8|3994.8|3992|1406
1601882400000|2020-10-05 07:20:00|4002.2|3999.4|4001.3|3998.5|4009.3|4006.5|3998.8|3996|846
1601882700000|2020-10-05 07:25:00|4001.7|3998.9|3996.9|3994.1|4002.3|3999.5|3990.7|3987.9|596
1601883000000|2020-10-05 07:30:00|3996.7|3993.9|3999.9|3997.1|4001.8|3999|3992.9|3990.1|578
1601883300000|2020-10-05 07:35:00|3999.8|3997|4009.8|4007|4014.7|4011.9|3997.8|3995|1812
1601883600000|2020-10-05 07:40:00|4009.7|4006.9|4013.8|4011|4015.3|4012.5|4005.9|4003.1|778
1601883900000|2020-10-05 07:45:00|4014.7|4011.9|4022.7|4019.9|4025.9|4023.1|4014.7|4011.9|825
1601884200000|2020-10-05 07:50:00|4022.3|4019.5|4011.9|4009.1|4025.8|4023|4011.9|4009.1|1436
1601884500000|2020-10-05 07:55:00|4011.8|4009|4009.7|4006.9|4013.9|4011.1|4007.7|4004.9|1303
1601884800000|2020-10-05 08:00:00|4009.3|4006.5|4025.8|4023|4028.7|4025.9|4008.8|4006|2086
1601885100000|2020-10-05 08:05:00|4025.7|4022.9|4029.6|4026.8|4030.6|4027.8|4024.7|4021.9|1022
1601885400000|2020-10-05 08:10:00|4029.1|4026.3|4030.5|4027.7|4037.7|4034.9|4028.7|4025.9|862
1601885700000|2020-10-05 08:15:00|4030.6|4027.8|4033.6|4030.8|4040.4|4037.6|4028.5|4025.7|1188
1601886000000|2020-10-05 08:20:00|4033.5|4030.7|4038.8|4036|4039.5|4036.7|4032.6|4029.8|923
1601886300000|2020-10-05 08:25:00|4038.7|4035.9|4032.8|4030|4041.5|4038.7|4024.5|4021.7|3522
1601886600000|2020-10-05 08:30:00|4032.3|4029.5|4026.8|4024|4034.2|4031.4|4022.7|4019.9|4399
1601886900000|2020-10-05 08:35:00|4027.2|4024.4|4027.6|4024.8|4033.8|4031|4023.8|4021|609
1601887200000|2020-10-05 08:40:00|4027.2|4024.4|4033.6|4030.8|4036.8|4034|4027.2|4024.4|1453
1601887500000|2020-10-05 08:45:00|4033.8|4031|4034.7|4031.9|4040.8|4038|4033.2|4030.4|1593
1601887800000|2020-10-05 08:50:00|4034.8|4032|4029.7|4026.9|4037.7|4034.9|4029.7|4026.9|1012
1601888100000|2020-10-05 08:55:00|4029.6|4026.8|4032.7|4029.9|4034.6|4031.8|4025.8|4023|502
1601888400000|2020-10-05 09:00:00|4032.6|4029.8|4031.8|4029|4036.6|4033.8|4026.7|4023.9|732
1601888700000|2020-10-05 09:05:00|4032.7|4029.9|4027.8|4025|4034.8|4032|4026.7|4023.9|1010
1601889000000|2020-10-05 09:10:00|4027.7|4024.9|4032.3|4029.5|4032.7|4029.9|4025.6|4022.8|321
1601889300000|2020-10-05 09:15:00|4032.2|4029.4|4029.7|4026.9|4032.6|4029.8|4027.6|4024.8|2411
1601889600000|2020-10-05 09:20:00|4029.6|4026.8|4056.6|4053.8|4061.4|4058.6|4028.7|4025.9|4088
1601889900000|2020-10-05 09:25:00|4057.6|4054.8|4062.7|4059.9|4064.8|4062|4051.8|4049|2780
1601890200000|2020-10-05 09:30:00|4063.1|4060.3|4057.8|4055|4066.7|4063.9|4055.7|4052.9|1682
1601890500000|2020-10-05 09:35:00|4057.6|4054.8|4061.6|4058.8|4062.6|4059.8|4057.6|4054.8|729
1601890800000|2020-10-05 09:40:00|4062.1|4059.3|4065.5|4062.7|4073.8|4071|4061.7|4058.9|2242
1601891100000|2020-10-05 09:45:00|4065.6|4062.8|4087.7|4084.9|4090.8|4087.8|4062.6|4059.8|3120
1601891400000|2020-10-05 09:50:00|4087.6|4084.8|4082.8|4080|4090.8|4088|4081.8|4079|2317
1601891700000|2020-10-05 09:55:00|4083.6|4080.8|4091.7|4088.9|4092.8|4090|4079.9|4077.1|994
1601892000000|2020-10-05 10:00:00|4090.8|4088|4081.8|4079|4098.8|4096|4079.9|4077.1|2207
1601892300000|2020-10-05 10:05:00|4081|4078.2|4080.8|4078|4082.8|4080|4077.9|4075.1|838
1601892600000|2020-10-05 10:10:00|4080.7|4077.9|4079.9|4077.1|4082.8|4080|4076.9|4074.1|852
1601892900000|2020-10-05 10:15:00|4079.8|4077|4079|4076.2|4083.8|4081|4074.9|4072.1|746
1601893200000|2020-10-05 10:20:00|4079.8|4077|4072|4069.2|4080.9|4078.1|4071|4068.2|1346
1601893500000|2020-10-05 10:25:00|4072.1|4069.3|4076|4073.2|4077|4074.2|4069.9|4067.1|682
1601893800000|2020-10-05 10:30:00|4076.9|4074.1|4078.9|4076.1|4085.8|4083|4075.5|4072.7|862
1601894100000|2020-10-05 10:35:00|4078.8|4076|4078.8|4076|4082.9|4080.1|4076.9|4074.1|764
1601894400000|2020-10-05 10:40:00|4077.9|4075.1|4083.9|4081.1|4087.7|4084.9|4077.8|4075|691
1601894700000|2020-10-05 10:45:00|4084.8|4082|4086.9|4084.1|4088.8|4086|4082.9|4080.1|270
1601895000000|2020-10-05 10:50:00|4087.7|4084.9|4086.4|4083.6|4091.9|4089.1|4081.9|4079.1|490
1601895300000|2020-10-05 10:55:00|4086|4083.2|4087|4084.2|4089|4086.2|4084.9|4082.1|765
1601895600000|2020-10-05 11:00:00|4086.9|4084.1|4090.2|4087.4|4092.1|4089.3|4083.9|4081.1|440
1601895900000|2020-10-05 11:05:00|4090.1|4087.3|4104.3|4101.5|4107.8|4105|4090.1|4087.3|2546
1601896200000|2020-10-05 11:10:00|4104|4101.2|4100.8|4098|4106.8|4104|4094|4091.2|777
1601896500000|2020-10-05 11:15:00|4101.6|4098.8|4094.9|4092.1|4102|4099.2|4094|4091.2|544
1601896800000|2020-10-05 11:20:00|4094.4|4091.6|4094|4091.2|4096.4|4093.6|4088.9|4086.1|971
1601897100000|2020-10-05 11:25:00|4093.9|4091.1|4088.1|4085.3|4094.9|4092.1|4087.4|4084.6|552
1601897400000|2020-10-05 11:30:00|4088|4085.2|4085.9|4083.1|4093|4090.2|4079.5|4074.7|1843
1601897700000|2020-10-05 11:35:00|4086|4083.2|4081.1|4078.3|4086|4083.2|4078.1|4075.3|1172
1601898000000|2020-10-05 11:40:00|4081.9|4079.1|4087.1|4084.3|4087.1|4084.3|4081.1|4078.3|611
1601898300000|2020-10-05 11:45:00|4087|4084.2|4093.1|4090.3|4095|4092.2|4087|4084.2|566
1601898600000|2020-10-05 11:50:00|4093.5|4090.7|4092|4089.2|4098.1|4095.3|4087.6|4084.8|686
1601898900000|2020-10-05 11:55:00|4091.2|4088.4|4101|4098.2|4102|4099.2|4091.1|4088.3|1033
1601899200000|2020-10-05 12:00:00|4101.1|4098.3|4097.9|4095.1|4102|4099.2|4094.5|4091.7|754
1601899500000|2020-10-05 12:05:00|4098|4095.2|4100.5|4097.7|4103|4100.2|4093|4090.2|813
1601899800000|2020-10-05 12:10:00|4100.1|4097.3|4108|4105.2|4110|4107.2|4095|4092.2|1273
1601900100000|2020-10-05 12:15:00|4108.9|4106.1|4090.9|4088.1|4109.9|4107.1|4090.9|4088.1|650
1601900400000|2020-10-05 12:20:00|4091.7|4088.9|4089.9|4087.1|4093.8|4091|4086|4083.2|512
1601900700000|2020-10-05 12:25:00|4089|4086.2|4084|4081.2|4091|4088.2|4083.3|4080.5|1677
1601901000000|2020-10-05 12:30:00|4085|4082.2|4085.2|4082.4|4093|4090.2|4083.3|4080.5|896
1601901300000|2020-10-05 12:35:00|4085.3|4082.5|4083.2|4080.4|4091.6|4088.8|4083.2|4080.4|653
1601901600000|2020-10-05 12:40:00|4083.3|4080.5|4073.7|4070.9|4084.2|4081.4|4073.2|4070.4|1821
1601901900000|2020-10-05 12:45:00|4074.1|4071.3|4075.1|4072.3|4077.2|4074.4|4070|4067.2|1086
1601902200000|2020-10-05 12:50:00|4074.1|4071.3|4071|4068.2|4079|4076.2|4070.1|4067.3|816
1601902500000|2020-10-05 12:55:00|4070.2|4067.4|4074.1|4071.3|4078.5|4075.7|4069.1|4066.3|744
1601902800000|2020-10-05 13:00:00|4073.3|4070.5|4089|4086.2|4096.4|4093.6|4071.1|4068.3|1819
1601903100000|2020-10-05 13:05:00|4088.9|4086.1|4092.4|4089.6|4097.9|4095.1|4087|4084.2|1622
1601903400000|2020-10-05 13:10:00|4092.9|4090.1|4103|4100.2|4104.9|4102.1|4092.9|4090.1|1242
1601903700000|2020-10-05 13:15:00|4103.4|4100.6|4120.5|4117.7|4123.9|4121.1|4103|4100.2|4354
1601904000000|2020-10-05 13:20:00|4120.1|4117.3|4112.9|4110.1|4123|4120.2|4110.1|4107.3|1523
1601904300000|2020-10-05 13:25:00|4112.5|4109.7|4109|4106.2|4121|4118.2|4108.9|4106.1|1316
1601904600000|2020-10-05 13:30:00|4109.4|4106.6|4125.6|4122.8|4132.1|4129.3|4109.4|4106.6|3390
1601904900000|2020-10-05 13:35:00|4126|4123.2|4101.1|4098.3|4132|4129.2|4093.1|4090.3|3883
1601905200000|2020-10-05 13:40:00|4100.3|4097.5|4104.1|4101.3|4108.2|4105.4|4096.9|4094.1|1577
1601905500000|2020-10-05 13:45:00|4104|4101.2|4108.4|4105.6|4113.2|4110.4|4104|4101.2|2247
1601905800000|2020-10-05 13:50:00|4108.3|4105.5|4109.3|4106.5|4116.3|4113.5|4105.3|4102.5|1143
1601906100000|2020-10-05 13:55:00|4108.4|4105.6|4115.9|4113.1|4117.3|4114.5|4108.4|4105.6|974
1601906400000|2020-10-05 14:00:00|4116.9|4114.1|4121.7|4118.9|4126|4123.2|4116.3|4113.5|1496
1601906700000|2020-10-05 14:05:00|4121.8|4119|4130.3|4127.5|4137.3|4134.5|4121.3|4118.5|2996
1601907000000|2020-10-05 14:10:00|4131.2|4128.4|4125.3|4122.5|4131.3|4128.5|4113.2|4110.4|2395
1601907300000|2020-10-05 14:15:00|4125.4|4122.6|4134.3|4131.5|4137.2|4134.4|4125.4|4122.6|1402
1601907600000|2020-10-05 14:20:00|4135.1|4132.3|4138.6|4135.8|4140.3|4137.5|4132.2|4129.4|2785
1601907900000|2020-10-05 14:25:00|4139.1|4136.3|4140.1|4137.3|4146|4143.2|4136.1|4133.3|2251
1601908200000|2020-10-05 14:30:00|4140.2|4137.4|4153|4150.2|4157.1|4154.3|4140.2|4137.4|2703
1601908500000|2020-10-05 14:35:00|4152.2|4149.4|4157|4154.2|4162.1|4159.3|4146.1|4143.3|2147
1601908800000|2020-10-05 14:40:00|4157.1|4154.3|4152.1|4149.3|4161.2|4158.4|4152.1|4149.3|1448
1601909100000|2020-10-05 14:45:00|4152.2|4149.4|4156.5|4153.7|4159.2|4156.4|4149.2|4146.4|1357
1601909400000|2020-10-05 14:50:00|4156.1|4153.3|4163.6|4160.8|4171.2|4168.4|4156.1|4153.3|2903
1601909700000|2020-10-05 14:55:00|4164.1|4161.3|4163.2|4160.4|4170.1|4167.3|4163.2|4160.4|2133
1601910000000|2020-10-05 15:00:00|4163.1|4160.3|4164|4161.2|4175.9|4173.1|4162.2|4159.4|2792
1601910300000|2020-10-05 15:05:00|4163.6|4160.8|4159.6|4156.8|4166.1|4163.3|4157.2|4154.4|2407
1601910600000|2020-10-05 15:10:00|4160.1|4157.3|4154.4|4151.6|4164|4161.2|4148.4|4145.6|5127
1601910900000|2020-10-05 15:15:00|4155.4|4152.6|4166.9|4164.1|4167.2|4164.4|4150|4147.2|2195
1601911200000|2020-10-05 15:20:00|4167.2|4164.4|4167.6|4164.8|4179.2|4176.4|4165.2|4162.4|4260
1601911500000|2020-10-05 15:25:00|4168|4165.2|4163.1|4160.3|4168.3|4165.5|4156|4153.2|6101
1601911800000|2020-10-05 15:30:00|4163|4160.2|4167.2|4164.4|4177|4174.2|4162|4159.2|3712
1601912100000|2020-10-05 15:35:00|4167.5|4164.7|4171.3|4168.5|4182.7|4179.9|4167.5|4164.7|2995
1601912400000|2020-10-05 15:40:00|4171.2|4168.4|4178.3|4175.5|4182.3|4179.5|4171.2|4168.4|2337
1601912700000|2020-10-05 15:45:00|4178.7|4175.9|4173.2|4170.4|4180.1|4177.3|4173.1|4170.3|897
1601913000000|2020-10-05 15:50:00|4172.3|4169.5|4161.7|4158.9|4177.3|4174.5|4160.1|4157.3|1922
1601913300000|2020-10-05 15:55:00|4162.2|4159.4|4146.2|4143.4|4163.3|4160.5|4142.2|4139.4|3097
1601913600000|2020-10-05 16:00:00|4146.3|4143.5|4162.3|4159.5|4164.3|4161.5|4145.3|4142.5|1831
1601913900000|2020-10-05 16:05:00|4162.7|4159.9|4158.7|4155.9|4165.3|4162.5|4157.2|4154.4|1873
1601914200000|2020-10-05 16:10:00|4159.2|4156.4|4164.2|4161.4|4168.4|4165.6|4157.3|4154.5|1455
1601914500000|2020-10-05 16:15:00|4164.1|4161.3|4162.2|4159.4|4170.1|4167.3|4158.3|4155.5|1318
1601914800000|2020-10-05 16:20:00|4161.8|4159|4158.2|4155.4|4164.2|4161.4|4153.3|4150.5|1381
1601915100000|2020-10-05 16:25:00|4158.3|4155.5|4155.2|4152.4|4161.2|4158.4|4150.3|4147.5|850
1601915400000|2020-10-05 16:30:00|4156|4153.2|4175.3|4172.5|4175.3|4172.5|4156|4153.2|862
1601915700000|2020-10-05 16:35:00|4175.1|4172.3|4171.2|4168.4|4175.1|4172.3|4169.2|4166.4|591
1601916000000|2020-10-05 16:40:00|4171.3|4168.5|4177.7|4174.9|4179.1|4176.3|4171.3|4168.5|607
1601916300000|2020-10-05 16:45:00|4177.3|4174.5|4173.1|4170.3|4178.2|4175.4|4172.2|4169.4|1861
1601916600000|2020-10-05 16:50:00|4173.4|4170.6|4176.4|4173.6|4181.1|4178.3|4167.4|4164.6|1404
1601916900000|2020-10-05 16:55:00|4177.1|4174.3|4181.3|4178.5|4187.4|4184.6|4176.4|4173.6|1599
1601917200000|2020-10-05 17:00:00|4181.4|4178.6|4164.6|4161.8|4182.4|4179.6|4164.4|4161.6|1192
1601917500000|2020-10-05 17:05:00|4164.4|4161.6|4168.4|4165.6|4173.4|4170.6|4164.4|4161.6|727
1601917800000|2020-10-05 17:10:00|4168.3|4165.5|4172.3|4169.5|4174.4|4171.6|4167.4|4164.6|993
1601918100000|2020-10-05 17:15:00|4172.4|4169.6|4178.3|4175.5|4181.3|4178.5|4172.4|4169.6|586
1601918400000|2020-10-05 17:20:00|4177.4|4174.6|4176.5|4173.7|4178.4|4175.6|4169.4|4166.6|679
1601918700000|2020-10-05 17:25:00|4176.4|4173.6|4182.5|4179.7|4183.4|4180.6|4176.4|4173.6|839
1601919000000|2020-10-05 17:30:00|4182.6|4179.8|4188.5|4185.7|4189.4|4186.6|4180|4177.2|1253
1601919300000|2020-10-05 17:35:00|4188.4|4185.6|4185.4|4182.6|4188.5|4185.7|4182.5|4179.7|655
1601919600000|2020-10-05 17:40:00|4185.5|4182.7|4186.8|4184|4191|4188.2|4184.6|4181.8|745
1601919900000|2020-10-05 17:45:00|4187.2|4184.4|4179.4|4176.6|4188.3|4185.5|4176.4|4173.6|964
1601920200000|2020-10-05 17:50:00|4179.3|4176.5|4176.4|4173.6|4179.3|4176.5|4174.4|4171.6|763
1601920500000|2020-10-05 17:55:00|4176.3|4173.5|4172.4|4169.6|4176.4|4173.6|4167.4|4164.6|1392
1601920800000|2020-10-05 18:00:00|4173.4|4170.6|4166.4|4163.6|4174.9|4172.1|4161.4|4158.6|1630
1601921100000|2020-10-05 18:05:00|4166.6|4163.8|4160.4|4157.6|4167.9|4165.1|4157.7|4154.9|2183
1601921400000|2020-10-05 18:10:00|4160.6|4157.8|4157.5|4154.7|4163.7|4160.9|4154.6|4151.8|1200
1601921700000|2020-10-05 18:15:00|4157.6|4154.8|4151.8|4149|4158.6|4155.8|4145.9|4143.1|3072
1601922000000|2020-10-05 18:20:00|4151|4148.2|4143.9|4141.1|4151.7|4148.9|4138.8|4136|2995
1601922300000|2020-10-05 18:25:00|4143.8|4141|4144.8|4142|4147.9|4145.1|4128.7|4125.9|11514
1601922600000|2020-10-05 18:30:00|4144.4|4141.6|4134.9|4132.1|4148.8|4146|4133.9|4131.1|3109
1601922900000|2020-10-05 18:35:00|4135.7|4132.9|4151.9|4149.1|4152.8|4150|4135.7|4132.9|1075
1601923200000|2020-10-05 18:40:00|4151.8|4149|4150.9|4148.1|4155.7|4152.9|4150.9|4148.1|1096
1601923500000|2020-10-05 18:45:00|4150.8|4148|4151.9|4149.1|4157.9|4155.1|4149.9|4147.1|701
1601923800000|2020-10-05 18:50:00|4151.8|4149|4156.3|4153.5|4156.8|4154|4150.8|4148|193
1601924100000|2020-10-05 18:55:00|4156|4153.2|4153.7|4150.9|4156.8|4154|4151.7|4148.9|504
1601924400000|2020-10-05 19:00:00|4153|4150.2|4158.9|4156.1|4159.7|4156.9|4151.8|4149|487
1601924700000|2020-10-05 19:05:00|4157.7|4154.9|4159|4156.2|4159.9|4157.1|4154.7|4151.9|298
1601925000000|2020-10-05 19:10:00|4159.7|4156.9|4160.4|4157.6|4161.5|4158.7|4158|4155.2|245
1601925300000|2020-10-05 19:15:00|4160.9|4158.1|4159.9|4157.1|4162|4159.2|4158.9|4156.1|239
1601925600000|2020-10-05 19:20:00|4159.5|4156.7|4162|4159.2|4162|4159.2|4159|4156.2|140
1601925900000|2020-10-05 19:25:00|4161.9|4159.1|4162.4|4159.6|4163|4160.2|4160.9|4158.1|108
1601926200000|2020-10-05 19:30:00|4162.8|4160|4161|4158.2|4163|4160.2|4160.9|4158.1|169
1601926500000|2020-10-05 19:35:00|4161.5|4158.7|4161|4158.2|4163|4160.2|4160|4157.2|162
1601926800000|2020-10-05 19:40:00|4161.5|4158.7|4158.9|4156.1|4161.5|4158.7|4157|4154.2|294
1601927100000|2020-10-05 19:45:00|4157.9|4155.1|4156|4153.2|4160.3|4157.5|4155.5|4152.7|1028
1601927400000|2020-10-05 19:50:00|4156.5|4153.7|4159|4156.2|4160|4157.2|4156.5|4153.7|262
1601927700000|2020-10-05 19:55:00|4158.1|4155.3|4159|4156.2|4162|4159.2|4158|4155.2|140
1601928000000|2020-10-05 20:00:00|4159.4|4156.6|4160|4157.2|4160.9|4158.1|4158|4155.2|99
1601928300000|2020-10-05 20:05:00|4160.9|4158.1|4160.4|4157.6|4161|4158.2|4159.9|4157.1|70
1601928600000|2020-10-05 20:10:00|4160.5|4157.7|4159.9|4157.1|4160.9|4158.1|4158.9|4156.1|247
1601928900000|2020-10-05 20:15:00|4159.6|4156.8|4160.1|4157.3|4162.1|4159.3|4159.1|4156.3|146
1601929200000|2020-10-05 20:20:00|4160.4|4157.6|4161.6|4158.8|4162.1|4159.3|4160.1|4157.3|13
1601929500000|2020-10-05 20:25:00|4162.8|4160|4160.6|4157.8|4162.8|4160|4160.1|4157.3|43
1601929800000|2020-10-05 20:30:00|4161|4158.2|4166.1|4163.3|4168|4165.2|4161|4158.2|283
1601930100000|2020-10-05 20:35:00|4166.5|4163.7|4165|4162.2|4167.5|4164.7|4164.9|4162.1|319
1601930400000|2020-10-05 20:40:00|4165.1|4162.3|4165.5|4162.7|4166|4163.2|4164.6|4161.8|108
1601930700000|2020-10-05 20:45:00|4166|4163.2|4165.1|4162.3|4170|4167.2|4161.1|4158.3|393
1601931000000|2020-10-05 20:50:00|4164.6|4161.8|4160.1|4157.3|4164.6|4161.8|4160.1|4157.3|79
1601931300000|2020-10-05 20:55:00|4160.6|4157.8|4160|4157.2|4161.1|4158.3|4157.6|4154.8|228
1601931600000|2020-10-05 21:00:00|4159.5|4156.7|4160.1|4150.1|4162.1|4156.7|4159.5|4150.1|23
1601931900000|2020-10-05 21:05:00|||||||||5
1601932200000|2020-10-05 21:10:00|4156.7|4152.7|4162.6|4158.6|4165.1|4158.6|4156.6|4150.1|6
1601932500000|2020-10-05 21:15:00|4161.2|4158.4|4162.6|4152.6|4164.5|4158.4|4159|4151.1|8
1601934300000|2020-10-05 21:45:00|4162.7|4152.7|4162.7|4152.7|4162.7|4152.7|4162.7|4152.7|0
1601934600000|2020-10-05 21:50:00|4164.6|4161.8|4164.6|4161.8|4169.2|4162|4164.1|4159.2|47
1601934900000|2020-10-05 21:55:00|4164.2|4161.4|4167.1|4164.3|4167.1|4164.3|4164.1|4161.3|31
1601942400000|2020-10-06 00:00:00|4152.6|4149.8|4141.6|4138.8|4156.7|4153.9|4139.2|4136.4|724
1601942700000|2020-10-06 00:05:00|4142.2|4139.4|4140.7|4137.9|4144.6|4141.8|4137.2|4134.4|100
1601943000000|2020-10-06 00:10:00|4140.2|4137.4|4137.2|4134.4|4141.2|4138.4|4136.1|4133.3|89
1601943300000|2020-10-06 00:15:00|4138.2|4135.4|4139.9|4137.1|4142.6|4139.8|4136.2|4133.4|141
1601943600000|2020-10-06 00:20:00|4139.4|4136.6|4145.9|4143.1|4146.2|4143.4|4139.4|4136.6|21
1601943900000|2020-10-06 00:25:00|4145.6|4142.8|4142.2|4139.4|4146.2|4143.4|4140.2|4137.4|28
1601944200000|2020-10-06 00:30:00|4143.2|4140.4|4140.3|4137.5|4146.2|4143.4|4139.4|4136.6|21
1601944500000|2020-10-06 00:35:00|4141.3|4138.5|4138.9|4136.1|4144.3|4141.5|4136.4|4133.6|42
1601944800000|2020-10-06 00:40:00|4139.3|4136.5|4142.3|4139.5|4142.3|4139.5|4138.3|4135.5|22
1601945100000|2020-10-06 00:45:00|4142.6|4139.8|4145.3|4142.5|4147.3|4144.5|4140.4|4137.6|64
1601945400000|2020-10-06 00:50:00|4145.7|4142.9|4148|4145.2|4150.3|4147.5|4145.3|4142.5|37
1601945700000|2020-10-06 00:55:00|4148.3|4145.5|4149.9|4147.1|4152.3|4149.5|4148.3|4145.5|63
1601946000000|2020-10-06 01:00:00|4150.3|4147.5|4150.7|4147.9|4156.2|4153.4|4150.3|4147.5|32
1601946300000|2020-10-06 01:05:00|4151.1|4148.3|4158.2|4155.4|4158.3|4155.5|4150.8|4148|12
1601946600000|2020-10-06 01:10:00|4158.3|4155.5|4156.3|4153.5|4158.7|4155.9|4155.3|4152.5|22
1601946900000|2020-10-06 01:15:00|4156.7|4153.9|4154.2|4151.4|4158.2|4155.4|4151.3|4148.5|18
1601947200000|2020-10-06 01:20:00|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4151.3|4148.5|11
1601947500000|2020-10-06 01:25:00|4153.2|4150.4|4150.3|4147.5|4156.7|4153.9|4150.3|4147.5|21
1601947800000|2020-10-06 01:30:00|4151.1|4148.3|4149.9|4147.1|4151.7|4148.9|4147.7|4144.9|46
1601948100000|2020-10-06 01:35:00|4150.3|4147.5|4149.3|4146.5|4150.3|4147.5|4146.8|4144|32
1601948400000|2020-10-06 01:40:00|4149.2|4146.4|4151.3|4148.5|4151.3|4148.5|4146.3|4143.5|57
1601948700000|2020-10-06 01:45:00|4151|4148.2|4155.3|4152.5|4156.3|4153.5|4150.3|4147.5|28
1601949000000|2020-10-06 01:50:00|4155|4152.2|4159|4156.2|4163.3|4160.5|4153.5|4150.7|61
1601949300000|2020-10-06 01:55:00|4159.4|4156.6|4155.7|4152.9|4159.4|4156.6|4155.4|4152.6|19
1601949600000|2020-10-06 02:00:00|4156.1|4153.3|4156.4|4153.6|4159.4|4156.6|4156.1|4153.3|22
1601949900000|2020-10-06 02:05:00|4155.6|4152.8|4152.2|4149.4|4155.6|4152.8|4150.5|4147.7|44
1601950200000|2020-10-06 02:10:00|4152.4|4149.6|4142.4|4139.6|4152.4|4149.6|4142.4|4139.6|255
1601950500000|2020-10-06 02:15:00|4142.8|4140|4140.4|4137.6|4145.4|4142.6|4140.4|4137.6|241
1601950800000|2020-10-06 02:20:00|4140.8|4138|4144.4|4141.6|4144.8|4142|4140.4|4137.6|42
1601951100000|2020-10-06 02:25:00|4144|4141.2|4143.4|4140.6|4144.8|4142|4142.4|4139.6|17
1601951400000|2020-10-06 02:30:00|4144.4|4141.6|4148.4|4145.6|4148.5|4145.7|4143.4|4140.6|125
1601951700000|2020-10-06 02:35:00|4147.5|4144.7|4143.4|4140.6|4148.4|4145.6|4143|4140.2|58
1601952000000|2020-10-06 02:40:00|4142.5|4139.7|4145.4|4142.6|4145.4|4142.6|4142.5|4139.7|21
1601952300000|2020-10-06 02:45:00|4145|4142.2|4147.2|4144.4|4147.4|4144.6|4144.4|4141.6|21
1601952600000|2020-10-06 02:50:00|4147.4|4144.6|4149.7|4146.9|4151.4|4148.6|4146.5|4143.7|65
1601952900000|2020-10-06 02:55:00|4149.4|4146.6|4157.4|4154.6|4157.4|4154.6|4149|4146.2|152
1601953200000|2020-10-06 03:00:00|4156.7|4153.9|4157.4|4154.6|4158.1|4155.3|4154.6|4151.8|131
1601953500000|2020-10-06 03:05:00|4157.8|4155|4158.4|4155.6|4159.4|4156.6|4156.4|4153.6|137
1601953800000|2020-10-06 03:10:00|4158.8|4156|4159.4|4156.6|4160.4|4157.6|4158.4|4155.6|121
1601954100000|2020-10-06 03:15:00|4159.6|4156.8|4158.5|4155.7|4160.4|4157.6|4157.4|4154.6|135
1601954400000|2020-10-06 03:20:00|4158.8|4156|4157.5|4154.7|4159.5|4156.7|4156.7|4153.9|64
1601954700000|2020-10-06 03:25:00|4158|4155.2|4157|4154.2|4158.5|4155.7|4155.1|4152.3|22
1601955000000|2020-10-06 03:30:00|4156.5|4153.7|4162.5|4159.7|4165.5|4162.7|4156.5|4153.7|129
1601955300000|2020-10-06 03:35:00|4162.1|4159.3|4160.5|4157.7|4163.5|4160.7|4159.5|4156.7|39
1601955600000|2020-10-06 03:40:00|4160.1|4157.3|4163.5|4160.7|4163.5|4160.7|4159.5|4156.7|18
1601955900000|2020-10-06 03:45:00|4163.9|4161.1|4159.9|4157.1|4164.5|4161.7|4159.5|4156.7|25
1601956200000|2020-10-06 03:50:00|4159.5|4156.7|4159.1|4156.3|4160.9|4158.1|4157.1|4154.3|55
1601956500000|2020-10-06 03:55:00|4159|4156.2|4159.1|4156.3|4159.5|4156.7|4158|4155.2|34
1601956800000|2020-10-06 04:00:00|4159.5|4156.7|4158.5|4155.7|4160|4157.2|4156.6|4153.8|26
1601957100000|2020-10-06 04:05:00|4159.3|4156.5|4162.1|4159.3|4163|4160.2|4158.6|4155.8|54
1601957400000|2020-10-06 04:10:00|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4161.6|4158.8|27
1601957700000|2020-10-06 04:15:00|4163.1|4160.3|4165.6|4162.8|4165.6|4162.8|4163.1|4160.3|34
1601958000000|2020-10-06 04:20:00|4165.5|4162.7|4163.5|4160.7|4165.5|4162.7|4162.4|4159.6|25
1601958300000|2020-10-06 04:25:00|4163.9|4161.1|4165.5|4162.7|4165.7|4162.9|4163.4|4160.6|7
1601958600000|2020-10-06 04:30:00|4166.3|4163.5|4170.5|4167.7|4172|4169.2|4166.3|4163.5|91
1601958900000|2020-10-06 04:35:00|4170.2|4167.4|4169.6|4166.8|4170.2|4167.4|4168.5|4165.7|22
1601959200000|2020-10-06 04:40:00|4169.2|4166.4|4167.6|4164.8|4171.1|4168.3|4166.8|4164|105
1601959500000|2020-10-06 04:45:00|4168.4|4165.6|4164.7|4161.9|4168.6|4165.8|4164.7|4161.9|27
1601959800000|2020-10-06 04:50:00|4165.6|4162.8|4166.2|4163.4|4166.7|4163.9|4165.6|4162.8|45
1601960100000|2020-10-06 04:55:00|4165.8|4163|4163.6|4160.8|4166.6|4163.8|4163.6|4160.8|33
1601960400000|2020-10-06 05:00:00|4163.5|4160.7|4164.6|4161.8|4164.6|4161.8|4161.7|4158.9|51
1601960700000|2020-10-06 05:05:00|4164.2|4161.4|4161.7|4158.9|4164.6|4161.8|4160.7|4157.9|54
1601961000000|2020-10-06 05:10:00|4162.5|4159.7|4160.2|4157.4|4163.1|4160.3|4159.7|4156.9|23
1601961300000|2020-10-06 05:15:00|4160.6|4157.8|4162.7|4159.9|4163.2|4160.4|4160.2|4157.4|9
1601961600000|2020-10-06 05:20:00|4163.1|4160.3|4158.7|4155.9|4163.6|4160.8|4158.7|4155.9|38
1601961900000|2020-10-06 05:25:00|4159.2|4156.4|4154.7|4151.9|4159.6|4156.8|4152.7|4149.9|329
1601962200000|2020-10-06 05:30:00|4154|4151.2|4155.6|4152.8|4157.7|4154.9|4153.9|4151.1|41
1601962500000|2020-10-06 05:35:00|4156|4153.2|4155.2|4152.4|4157.2|4154.4|4155.1|4152.3|18
1601962800000|2020-10-06 05:40:00|4154.9|4152.1|4155.3|4152.5|4156.7|4153.9|4154.7|4151.9|13
1601963100000|2020-10-06 05:45:00|4154.8|4152|4157.3|4154.5|4157.3|4154.5|4154.8|4152|13
1601963400000|2020-10-06 05:50:00|4157.6|4154.8|4157.3|4154.5|4157.6|4154.8|4156.3|4153.5|10
1601963700000|2020-10-06 05:55:00|4157.6|4154.8|4157.6|4154.8|4158.6|4155.8|4156.8|4154|18
1601964000000|2020-10-06 06:00:00|4157.5|4154.7|4167.7|4164.9|4168|4165.2|4149.8|4147|529
1601964300000|2020-10-06 06:05:00|4168.5|4165.7|4166.2|4163.4|4168.7|4165.9|4163.8|4161|152
1601964600000|2020-10-06 06:10:00|4166.3|4163.5|4168.8|4166|4168.8|4166|4163.8|4161|179
1601964900000|2020-10-06 06:15:00|4168.7|4165.9|4163.8|4161|4168.7|4165.9|4163.8|4161|327
1601965200000|2020-10-06 06:20:00|4164.7|4161.9|4167.3|4164.5|4167.7|4164.9|4163.8|4161|64
1601965500000|2020-10-06 06:25:00|4166.9|4164.1|4165.3|4162.5|4166.9|4164.1|4163.8|4161|29
1601965800000|2020-10-06 06:30:00|4163.3|4160.5|4161.8|4159|4163.8|4161|4160.3|4157.5|330
1601966100000|2020-10-06 06:35:00|4161.7|4158.9|4156.7|4153.9|4161.7|4158.9|4155.7|4152.9|212
1601966400000|2020-10-06 06:40:00|4155.8|4153|4163.3|4160.5|4163.7|4160.9|4155.8|4153|349
1601966700000|2020-10-06 06:45:00|4163.7|4160.9|4162.7|4159.9|4163.7|4160.9|4160.3|4157.5|234
1601967000000|2020-10-06 06:50:00|4162.8|4160|4162.7|4159.9|4163.8|4161|4160.7|4157.9|60
1601967300000|2020-10-06 06:55:00|4162.8|4160|4169.7|4166.9|4173.7|4170.9|4161.7|4158.9|303
1601967600000|2020-10-06 07:00:00|4168.8|4166|4173.7|4170.9|4173.8|4171|4159.1|4156.3|619
1601967900000|2020-10-06 07:05:00|4173.8|4171|4183.7|4180.9|4183.7|4180.9|4172.7|4169.9|899
1601968200000|2020-10-06 07:10:00|4183.9|4181.1|4171.7|4168.9|4183.9|4181.1|4167.9|4165.1|743
1601968500000|2020-10-06 07:15:00|4171.4|4168.6|4160.9|4158.1|4171.4|4168.6|4155|4152.2|870
1601968800000|2020-10-06 07:20:00|4160.7|4157.9|4161.8|4159|4162.1|4159.3|4156.7|4153.9|493
1601969100000|2020-10-06 07:25:00|4161.9|4159.1|4156.8|4154|4162.8|4160|4156.6|4153.8|385
1601969400000|2020-10-06 07:30:00|4155.8|4153|4154.8|4152|4158.8|4156|4149.1|4146.3|557
1601969700000|2020-10-06 07:35:00|4154.9|4152.1|4156.8|4154|4159.6|4156.8|4152.8|4150|467
1601970000000|2020-10-06 07:40:00|4155.8|4153|4151.9|4149.1|4157.8|4155|4144.9|4142.1|530
1601970300000|2020-10-06 07:45:00|4151.8|4149|4144.9|4142.1|4151.8|4149|4143.5|4140.7|591
1601970600000|2020-10-06 07:50:00|4144.8|4142|4147.8|4145|4148.7|4145.9|4142.9|4140.1|327
1601970900000|2020-10-06 07:55:00|4148.7|4145.9|4155.8|4153|4157.7|4154.9|4147.8|4145|326
1601971200000|2020-10-06 08:00:00|4155.4|4152.6|4147.8|4145|4162.8|4160|4146.8|4144|785
1601971500000|2020-10-06 08:05:00|4146.8|4144|4142.4|4139.6|4148.8|4146|4141.9|4139.1|736
1601971800000|2020-10-06 08:10:00|4142.1|4139.3|4146.4|4143.6|4148.7|4145.9|4139.8|4137|634
1601972100000|2020-10-06 08:15:00|4145.9|4143.1|4150.8|4148|4151.8|4149|4143.4|4140.6|879
1601972400000|2020-10-06 08:20:00|4150.7|4147.9|4156.6|4153.8|4158.6|4155.8|4144.8|4142|1959
1601972700000|2020-10-06 08:25:00|4155.8|4153|4153.8|4151|4157.7|4154.9|4149.7|4146.9|2906
1601973000000|2020-10-06 08:30:00|4154.7|4151.9|4165.3|4162.5|4167.5|4164.7|4148.7|4145.9|6141
1601973300000|2020-10-06 08:35:00|4164.5|4161.7|4163.1|4160.3|4167.5|4164.7|4161.7|4158.9|1037
1601973600000|2020-10-06 08:40:00|4162.7|4159.9|4162.5|4159.7|4165.5|4162.7|4157.6|4154.8|1072
1601973900000|2020-10-06 08:45:00|4161.7|4158.9|4165.6|4162.8|4167.6|4164.8|4160.5|4157.7|810
1601974200000|2020-10-06 08:50:00|4165.7|4162.9|4176.2|4173.4|4176.7|4173.9|4163.7|4160.9|711
1601974500000|2020-10-06 08:55:00|4176.1|4173.3|4179.7|4176.9|4180.5|4177.7|4172.2|4169.4|1695
1601974800000|2020-10-06 09:00:00|4180.2|4177.4|4182.4|4179.6|4186.5|4183.7|4176.4|4173.6|2206
1601975100000|2020-10-06 09:05:00|4181.9|4179.1|4183.5|4180.7|4185.1|4182.3|4179.5|4176.7|1510
1601975400000|2020-10-06 09:10:00|4183.6|4180.8|4197.5|4194.7|4198.5|4195.7|4183.6|4180.8|1719
1601975700000|2020-10-06 09:15:00|4198|4195.2|4195.5|4192.7|4201.4|4198.6|4193.4|4190.6|1350
1601976000000|2020-10-06 09:20:00|4196.4|4193.6|4190.5|4187.7|4196.5|4193.7|4189.4|4186.6|2554
1601976300000|2020-10-06 09:25:00|4189.5|4186.7|4193.5|4190.7|4195.4|4192.6|4188.9|4186.1|688
1601976600000|2020-10-06 09:30:00|4193.4|4190.6|4184.4|4181.6|4193.4|4190.6|4182.5|4179.7|759
1601976900000|2020-10-06 09:35:00|4184.5|4181.7|4179.5|4176.7|4187.5|4184.7|4178.8|4176|1376
1601977200000|2020-10-06 09:40:00|4179.7|4176.9|4184.5|4181.7|4184.5|4181.7|4176.5|4173.7|543
1601977500000|2020-10-06 09:45:00|4183.8|4181|4183.8|4181|4186.7|4183.9|4180.7|4177.9|322
1601977800000|2020-10-06 09:50:00|4183.7|4180.9|4182.8|4180|4183.7|4180.9|4179.8|4177|237
1601978100000|2020-10-06 09:55:00|4181.6|4178.8|4180.7|4177.9|4182.7|4179.9|4178.7|4175.9|620
1601978400000|2020-10-06 10:00:00|4180.2|4177.4|4169.8|4167|4180.8|4178|4169.1|4166.3|801
1601978700000|2020-10-06 10:05:00|4169.1|4166.3|4173.8|4171|4174.7|4171.9|4168.8|4166|487
1601979000000|2020-10-06 10:10:00|4174.6|4171.8|4182.7|4179.9|4182.8|4180|4172.8|4170|521
1601979300000|2020-10-06 10:15:00|4182.3|4179.5|4180.8|4178|4185.7|4182.9|4180.6|4177.8|946
1601979600000|2020-10-06 10:20:00|4181.2|4178.4|4186.8|4184|4186.8|4184|4180.8|4178|258
1601979900000|2020-10-06 10:25:00|4187.2|4184.4|4187.6|4184.8|4191.6|4188.8|4184.8|4182|832
1601980200000|2020-10-06 10:30:00|4187.7|4184.9|4184.6|4181.8|4188.6|4185.8|4182.5|4179.7|505
1601980500000|2020-10-06 10:35:00|4185|4182.2|4193.4|4190.6|4194.5|4191.7|4184.6|4181.8|616
1601980800000|2020-10-06 10:40:00|4193.5|4190.7|4191.6|4188.8|4195.1|4192.3|4190.6|4187.8|573
1601981100000|2020-10-06 10:45:00|4191.2|4188.4|4191.1|4188.3|4195.5|4192.7|4187.6|4184.8|377
1601981400000|2020-10-06 10:50:00|4191.5|4188.7|4182.6|4179.8|4191.6|4188.8|4181.6|4178.8|687
1601981700000|2020-10-06 10:55:00|4183.4|4180.6|4184.5|4181.7|4186.5|4183.7|4179.6|4176.8|348
1601982000000|2020-10-06 11:00:00|4184.6|4181.8|4189.4|4186.6|4191.5|4188.7|4182.1|4179.3|383
1601982300000|2020-10-06 11:05:00|4189|4186.2|4197|4194.2|4197.5|4194.7|4189|4186.2|297
1601982600000|2020-10-06 11:10:00|4196.6|4193.8|4193|4190.2|4197.4|4194.6|4192|4189.2|276
1601982900000|2020-10-06 11:15:00|4193.4|4190.6|4192.4|4189.6|4196.4|4193.6|4192.4|4189.6|144
1601983200000|2020-10-06 11:20:00|4192.5|4189.7|4194.5|4191.7|4196.7|4193.9|4192.5|4189.7|285
1601983500000|2020-10-06 11:25:00|4194.4|4191.6|4205.7|4202.9|4207.5|4204.7|4193.7|4190.9|2096
1601983800000|2020-10-06 11:30:00|4206|4203.2|4211.4|4208.6|4211.4|4208.6|4204.7|4201.9|1199
1601984100000|2020-10-06 11:35:00|4211.6|4208.8|4216.4|4213.6|4218.4|4215.6|4211.4|4208.6|1850
1601984400000|2020-10-06 11:40:00|4216.1|4213.3|4223.6|4220.8|4224.6|4221.8|4213.6|4210.8|842
1601984700000|2020-10-06 11:45:00|4223.4|4220.6|4216.7|4213.9|4223.4|4220.6|4216.6|4213.8|666
1601985000000|2020-10-06 11:50:00|4218.2|4215.4|4216.7|4213.9|4221.6|4218.8|4216|4213.2|924
1601985300000|2020-10-06 11:55:00|4217.6|4214.8|4213.7|4210.9|4220.6|4217.8|4212.7|4209.9|1054
1601985600000|2020-10-06 12:00:00|4213.6|4210.8|4220.7|4217.9|4222.7|4219.9|4213.6|4210.8|602
1601985900000|2020-10-06 12:05:00|4221.6|4218.8|4219.1|4216.3|4222.7|4219.9|4215.2|4212.4|446
1601986200000|2020-10-06 12:10:00|4219.5|4216.7|4232.7|4229.9|4235.7|4232.9|4218.7|4215.9|2490
1601986500000|2020-10-06 12:15:00|4232.6|4229.8|4242.7|4239.9|4251.6|4248.8|4232.6|4229.8|2494
1601986800000|2020-10-06 12:20:00|4242.6|4239.8|4253.7|4250.9|4256.6|4253.8|4242.6|4239.8|1601
1601987100000|2020-10-06 12:25:00|4253.4|4250.6|4245.7|4242.9|4253.6|4250.8|4243.1|4240.3|1682
1601987400000|2020-10-06 12:30:00|4246.1|4243.3|4243.5|4240.7|4247.5|4244.7|4241.7|4238.9|2829
1601987700000|2020-10-06 12:35:00|4244|4241.2|4235.3|4232.5|4244|4241.2|4232.5|4229.7|1310
1601988000000|2020-10-06 12:40:00|4234.5|4231.7|4236.9|4234.1|4241.4|4238.6|4234.4|4231.6|742
1601988300000|2020-10-06 12:45:00|4236.5|4233.7|4232.6|4229.8|4241.4|4238.6|4232.5|4229.7|2361
1601988600000|2020-10-06 12:50:00|4232.5|4229.7|4230.6|4227.8|4237.5|4234.7|4229.1|4226.3|1180
1601988900000|2020-10-06 12:55:00|4231.5|4228.7|4240.2|4237.4|4242.7|4239.9|4231.5|4228.7|534
1601989200000|2020-10-06 13:00:00|4239.7|4236.9|4256.8|4254|4259.7|4256.9|4239.7|4236.9|2983
1601989500000|2020-10-06 13:05:00|4257.5|4254.7|4261.2|4258.4|4262.5|4259.7|4253.8|4251|2113
1601989800000|2020-10-06 13:10:00|4260.8|4258|4265.8|4263|4268.8|4266|4260.8|4258|3225
1601990100000|2020-10-06 13:15:00|4265.7|4262.9|4277.8|4275|4280.5|4277.7|4262.3|4259.5|3546
1601990400000|2020-10-06 13:20:00|4278.2|4275.4|4276.2|4273.4|4285.8|4283|4275.9|4273.1|3004
1601990700000|2020-10-06 13:25:00|4276.3|4273.5|4267.8|4265|4285.8|4283|4266.7|4263.9|3736
1601991000000|2020-10-06 13:30:00|4268.2|4265.4|4278.3|4275.5|4281.2|4278.4|4265.7|4262.9|4378
1601991300000|2020-10-06 13:35:00|4278.2|4275.4|4281.6|4278.8|4283.6|4280.8|4277.2|4274.4|4721
1601991600000|2020-10-06 13:40:00|4281.4|4278.6|4282|4279.2|4291.4|4288.6|4277.1|4274.3|3925
1601991900000|2020-10-06 13:45:00|4282.1|4279.3|4282.6|4279.8|4283.7|4280.9|4279.6|4276.8|3682
1601992200000|2020-10-06 13:50:00|4282.7|4279.9|4269.6|4266.8|4283.8|4281|4266.6|4263.8|2593
1601992500000|2020-10-06 13:55:00|4270|4267.2|4272.5|4269.7|4282|4279.2|4268.3|4265.5|5474
1601992800000|2020-10-06 14:00:00|4272.3|4269.5|4270.6|4267.8|4280.3|4277.5|4260.6|4257.8|2408
1601993100000|2020-10-06 14:05:00|4270.5|4267.7|4279.6|4276.8|4282.1|4279.3|4268.6|4265.8|2568
1601993400000|2020-10-06 14:10:00|4279.5|4276.7|4274.9|4272.1|4285.5|4282.7|4274.5|4271.7|1622
1601993700000|2020-10-06 14:15:00|4274.5|4271.7|4292.1|4289.3|4293.2|4290.4|4272.9|4270.1|2271
1601994000000|2020-10-06 14:20:00|4292.2|4289.4|4288.2|4285.4|4296.1|4293.3|4280.2|4277.4|2937
1601994300000|2020-10-06 14:25:00|4288.4|4285.6|4290.4|4287.6|4295.4|4292.6|4285.6|4282.8|2623
1601994600000|2020-10-06 14:30:00|4291.1|4288.3|4292.8|4290|4297.3|4294.5|4290.4|4287.6|1915
1601994900000|2020-10-06 14:35:00|4292.9|4290.1|4290.8|4288|4297.4|4294.6|4285.9|4283.1|1781
1601995200000|2020-10-06 14:40:00|4290.9|4288.1|4279.6|4276.8|4294.9|4292.1|4271.4|4268.6|2702
1601995500000|2020-10-06 14:45:00|4279.5|4276.7|4281.7|4278.9|4288.5|4285.7|4277.5|4274.7|1431
1601995800000|2020-10-06 14:50:00|4282|4279.2|4288.7|4285.9|4293.5|4290.7|4282|4279.2|2057
1601996100000|2020-10-06 14:55:00|4289.5|4286.7|4286.2|4283.4|4293.2|4290.4|4282.2|4279.4|1379
1601996400000|2020-10-06 15:00:00|4287.2|4284.4|4286.5|4283.7|4293.4|4290.6|4285.7|4282.9|1949
1601996700000|2020-10-06 15:05:00|4286.7|4283.9|4280.7|4277.9|4288.7|4285.9|4273.7|4270.9|2564
1601997000000|2020-10-06 15:10:00|4279.8|4277|4271.7|4268.9|4283.7|4280.9|4266.7|4263.9|2109
1601997300000|2020-10-06 15:15:00|4271.2|4268.4|4272.7|4269.9|4275.8|4273|4264.9|4262.1|3430
1601997600000|2020-10-06 15:20:00|4271.9|4269.1|4256.9|4254.1|4274.3|4271.5|4256.4|4253.6|3064
1601997900000|2020-10-06 15:25:00|4256.7|4253.9|4259.7|4256.9|4260.4|4257.6|4235.3|4232.5|10379
1601998200000|2020-10-06 15:30:00|4259.9|4257.1|4263.6|4260.8|4268.6|4265.8|4257.6|4254.8|4041
1601998500000|2020-10-06 15:35:00|4264.1|4261.3|4270.7|4267.9|4279.1|4276.3|4263.7|4260.9|2310
1601998800000|2020-10-06 15:40:00|4270.2|4267.4|4266.7|4263.9|4275.7|4272.9|4263.2|4260.4|1050
1601999100000|2020-10-06 15:45:00|4266.6|4263.8|4259.5|4256.7|4272.2|4269.4|4259.5|4256.7|1366
1601999400000|2020-10-06 15:50:00|4258.6|4255.8|4257.6|4254.8|4261.5|4258.7|4255.5|4252.7|1505
1601999700000|2020-10-06 15:55:00|4257.5|4254.7|4249.7|4246.9|4261.7|4258.9|4247.6|4244.8|1189
1602000000000|2020-10-06 16:00:00|4250.5|4247.7|4241.6|4238.8|4256.2|4253.4|4240.7|4237.9|1718
1602000300000|2020-10-06 16:05:00|4241.2|4238.4|4242.7|4239.9|4245.6|4242.8|4236.7|4233.9|2035
1602000600000|2020-10-06 16:10:00|4242.6|4239.8|4238.8|4236|4242.6|4239.8|4236.6|4233.8|2055
1602000900000|2020-10-06 16:15:00|4239.5|4236.7|4232|4229.2|4245.8|4243|4229|4226.2|2359
1602001200000|2020-10-06 16:20:00|4232.9|4230.1|4230|4227.2|4235|4232.2|4226|4223.2|1715
1602001500000|2020-10-06 16:25:00|4230.9|4228.1|4231.9|4229.1|4234.9|4232.1|4230|4227.2|762
1602001800000|2020-10-06 16:30:00|4232.9|4230.1|4231.9|4229.1|4233|4230.2|4226.9|4224.1|877
1602002100000|2020-10-06 16:35:00|4231.5|4228.7|4232|4229.2|4241.9|4239.1|4228.7|4225.9|5015
1602002400000|2020-10-06 16:40:00|4232.7|4229.9|4234.3|4231.5|4236.3|4233.5|4232|4229.2|798
1602002700000|2020-10-06 16:45:00|4235|4232.2|4245.9|4243.1|4248.9|4246.1|4235|4232.2|2760
1602003000000|2020-10-06 16:50:00|4246.8|4244|4245.1|4242.3|4247.8|4245|4241.9|4239.1|939
1602003300000|2020-10-06 16:55:00|4245.9|4243.1|4243.9|4241.1|4249.9|4247.1|4243.6|4240.8|749
1602003600000|2020-10-06 17:00:00|4244.9|4242.1|4241.9|4239.1|4245.1|4242.3|4240.9|4238.1|685
1602003900000|2020-10-06 17:05:00|4241.6|4238.8|4242.6|4239.8|4247.1|4244.3|4241.6|4238.8|498
1602004200000|2020-10-06 17:10:00|4242.9|4240.1|4239|4236.2|4244.9|4242.1|4238.1|4235.3|876
1602004500000|2020-10-06 17:15:00|4239.3|4236.5|4251.5|4248.7|4253|4250.2|4239.1|4236.3|1531
1602004800000|2020-10-06 17:20:00|4251.6|4248.8|4245|4242.2|4253|4250.2|4243.1|4240.3|1282
1602005100000|2020-10-06 17:25:00|4245.5|4242.7|4252.8|4250|4253.5|4250.7|4245.1|4242.3|1183
1602005400000|2020-10-06 17:30:00|4253|4250.2|4256.5|4253.7|4258.3|4255.5|4251.3|4248.5|1390
1602005700000|2020-10-06 17:35:00|4256|4253.2|4255.7|4252.9|4256|4253.2|4250|4247.2|1831
1602006000000|2020-10-06 17:40:00|4254.8|4252|4256.7|4253.9|4258.7|4255.9|4252.7|4249.9|1159
1602006300000|2020-10-06 17:45:00|4256|4253.2|4256.4|4253.6|4258.7|4255.9|4253.2|4250.4|740
1602006600000|2020-10-06 17:50:00|4256|4253.2|4255.9|4253.1|4259.9|4257.1|4255.6|4252.8|1101
1602006900000|2020-10-06 17:55:00|4255.6|4252.8|4251.7|4248.9|4257.9|4255.1|4251.7|4248.9|916
1602007200000|2020-10-06 18:00:00|4252.5|4249.7|4260.7|4257.9|4260.7|4257.9|4251.7|4248.9|1240
1602007500000|2020-10-06 18:05:00|4260.9|4258.1|4264.8|4262|4269.6|4266.8|4260.7|4257.9|2135
1602007800000|2020-10-06 18:10:00|4264.6|4261.8|4268.6|4265.8|4271.4|4268.6|4264.6|4261.8|2870
1602008100000|2020-10-06 18:15:00|4269|4266.2|4275.7|4272.9|4279.7|4276.9|4267.5|4264.7|4488
1602008400000|2020-10-06 18:20:00|4276.1|4273.3|4283.5|4280.7|4286.1|4283.3|4273.9|4271.1|4398
1602008700000|2020-10-06 18:25:00|4283.4|4280.6|4280.9|4278.1|4288.3|4285.5|4273.6|4270.8|10869
1602009000000|2020-10-06 18:30:00|4280.5|4277.7|4283.1|4280.3|4283.1|4280.3|4277.1|4274.3|2833
1602009300000|2020-10-06 18:35:00|4284|4281.2|4286.1|4283.3|4286.1|4283.3|4282|4279.2|549
1602009600000|2020-10-06 18:40:00|4285.1|4282.3|4289|4286.2|4290.1|4287.3|4285.1|4282.3|1090
1602009900000|2020-10-06 18:45:00|4288.9|4286.1|4285.9|4283.1|4295.9|4293.1|4284|4281.2|2109
1602010200000|2020-10-06 18:50:00|4285|4282.2|4239.2|4236.4|4285|4282.2|4237.7|4234.9|4205
1602010500000|2020-10-06 18:55:00|4238.7|4235.9|4240.7|4237.9|4249.7|4246.9|4231|4228.2|2475
1602010800000|2020-10-06 19:00:00|4240.3|4237.5|4233.5|4230.7|4242.3|4239.5|4231.5|4228.7|1302
1602011100000|2020-10-06 19:05:00|4233|4230.2|4226.5|4223.7|4235.5|4232.7|4217.2|4214.4|1700
1602011400000|2020-10-06 19:10:00|4226.2|4223.4|4230|4227.2|4233.5|4230.7|4222.7|4219.9|1169
1602011700000|2020-10-06 19:15:00|4229.5|4226.7|4228.9|4226.1|4237.9|4235.1|4227.4|4224.6|1230
1602012000000|2020-10-06 19:20:00|4228.2|4225.4|4225.1|4222.3|4231.9|4229.1|4224.1|4221.3|338
1602012300000|2020-10-06 19:25:00|4225.4|4222.6|4234.4|4231.6|4234.6|4231.8|4224.2|4221.4|285
1602012600000|2020-10-06 19:30:00|4234.6|4231.8|4247.1|4244.3|4248.1|4245.3|4231.9|4229.1|562
1602012900000|2020-10-06 19:35:00|4246.9|4244.1|4240.2|4237.4|4247.1|4244.3|4239.5|4236.7|469
1602013200000|2020-10-06 19:40:00|4239.7|4236.9|4237.1|4234.3|4241.1|4238.3|4235.7|4232.9|776
1602013500000|2020-10-06 19:45:00|4236.9|4234.1|4224.1|4221.3|4237.1|4234.3|4224.1|4221.3|657
1602013800000|2020-10-06 19:50:00|4223.7|4220.9|4223.1|4220.3|4223.7|4220.9|4216.2|4213.4|586
1602014100000|2020-10-06 19:55:00|4223.6|4220.8|4228.2|4225.4|4229.6|4226.8|4221.2|4218.4|418
1602014400000|2020-10-06 20:00:00|4228.1|4225.3|4231|4228.2|4233.7|4230.9|4227.2|4224.4|376
1602014700000|2020-10-06 20:05:00|4231.1|4228.3|4232.6|4229.8|4233.1|4230.3|4229.2|4226.4|202
1602015000000|2020-10-06 20:10:00|4232.1|4229.3|4234.1|4231.3|4237|4234.2|4232|4229.2|233
1602015300000|2020-10-06 20:15:00|4234.2|4231.4|4233.2|4230.4|4239.2|4236.4|4232.7|4229.9|786
1602015600000|2020-10-06 20:20:00|4233.6|4230.8|4232.8|4230|4234.1|4231.3|4229.4|4226.6|488
1602015900000|2020-10-06 20:25:00|4233.1|4230.3|4234.1|4231.3|4235.1|4232.3|4232.3|4229.5|72
1602016200000|2020-10-06 20:30:00|4233.8|4231|4211.8|4209|4235.7|4232.7|4210.8|4208|720
1602016500000|2020-10-06 20:35:00|4212.1|4209.3|4205.1|4202.3|4212.1|4209.3|4204.6|4201.8|725
1602016800000|2020-10-06 20:40:00|4204.8|4202|4210.8|4208|4211.1|4208.3|4204.8|4202|301
1602017100000|2020-10-06 20:45:00|4211.1|4208.3|4211.1|4208.3|4212.1|4209.3|4209.1|4206.3|294
1602017400000|2020-10-06 20:50:00|4211.6|4208.8|4208.8|4206|4212.1|4209.3|4206.3|4203.5|413
1602017700000|2020-10-06 20:55:00|4209.3|4206.5|4208.4|4198.4|4212.8|4210|4202.4|4195.4|500
1602018000000|2020-10-06 21:00:00|4205.8|4201.8|4210.2|4207.4|4210.2|4207.4|4205.7|4199.6|34
1602018300000|2020-10-06 21:05:00|4210.7|4207.9|4211.6|4201.6|4212.1|4207.9|4209.9|4200.9|25
1602018600000|2020-10-06 21:10:00|4212|4202|4204.3|4201.5|4212.1|4202.5|4204|4199.9|11
1602018900000|2020-10-06 21:15:00|4203.4|4200.6|4202.5|4199.7|4205.1|4200.6|4200.8|4195.1|75
1602019200000|2020-10-06 21:20:00|4202.9|4200.1|4206.3|4196.3|4207.3|4200.1|4200.6|4196.1|6
1602019500000|2020-10-06 21:25:00|4206.7|4196.7|4206.7|4196.7|4206.7|4196.7|4206.7|4196.7|0
1602019800000|2020-10-06 21:30:00|4207.7|4197.7|4208.4|4198.4|4208.7|4198.7|4207.7|4197.7|0
1602020100000|2020-10-06 21:35:00|4206.9|4196.9|4205.1|4201.1|4208.4|4201.1|4205.1|4196.9|1
1602020400000|2020-10-06 21:40:00|4204.8|4200.8|4204.8|4200.8|4208.7|4200.9|4204.8|4198.5|25
1602020700000|2020-10-06 21:45:00|4204.4|4200.4|4206.9|4196.9|4206.9|4200.4|4204.4|4196.3|1
1602021000000|2020-10-06 21:50:00|4205.9|4203.1|4208.2|4198.2|4208.2|4203.9|4205.9|4197.3|5
1602021300000|2020-10-06 21:55:00|4207.8|4197.8|4208.2|4205.4|4208.2|4205.4|4207.7|4197.7|2
1602028800000|2020-10-07 00:00:00|4200.4|4197.6|4187.9|4185.1|4200.4|4197.6|4185.5|4182.7|750
1602029100000|2020-10-07 00:05:00|4187.5|4184.7|4186.4|4183.6|4188|4185.2|4182.1|4179.3|115
1602029400000|2020-10-07 00:10:00|4185.6|4182.8|4204.7|4201.9|4204.7|4201.9|4185.4|4182.6|391
1602029700000|2020-10-07 00:15:00|4205.2|4202.4|4209|4206.2|4215.5|4212.7|4200.4|4197.6|423
1602030000000|2020-10-07 00:20:00|4209.5|4206.7|4213.1|4210.3|4214.4|4211.6|4207.5|4204.7|101
1602030300000|2020-10-07 00:25:00|4213.5|4210.7|4212.8|4210|4214.4|4211.6|4208.4|4205.6|50
1602030600000|2020-10-07 00:30:00|4212.9|4210.1|4214.4|4211.6|4215.4|4212.6|4211.4|4208.6|53
1602030900000|2020-10-07 00:35:00|4212.9|4210.1|4209|4206.2|4213|4210.2|4209|4206.2|63
1602031200000|2020-10-07 00:40:00|4209.4|4206.6|4210|4207.2|4212.4|4209.6|4206.7|4203.9|33
1602031500000|2020-10-07 00:45:00|4209.7|4206.9|4209|4206.2|4211.5|4208.7|4206.7|4203.9|70
1602031800000|2020-10-07 00:50:00|4208.7|4205.9|4207.7|4204.9|4211.5|4208.7|4207.3|4204.5|28
1602032100000|2020-10-07 00:55:00|4207.3|4204.5|4204.6|4201.8|4208|4205.2|4204.5|4201.7|72
1602032400000|2020-10-07 01:00:00|4204.2|4201.4|4205.6|4202.8|4206.1|4203.3|4201.2|4198.4|259
1602032700000|2020-10-07 01:05:00|4206.1|4203.3|4204.7|4201.9|4210.6|4207.8|4204.7|4201.9|52
1602033000000|2020-10-07 01:10:00|4205.1|4202.3|4204.6|4201.8|4206.7|4203.9|4203.7|4200.9|25
1602033300000|2020-10-07 01:15:00|4205.1|4202.3|4210.1|4207.3|4211.6|4208.8|4204.7|4201.9|72
1602033600000|2020-10-07 01:20:00|4210.3|4207.5|4207.7|4204.9|4211.6|4208.8|4206.7|4203.9|70
1602033900000|2020-10-07 01:25:00|4208.1|4205.3|4204.7|4201.9|4209.7|4206.9|4204.7|4201.9|48
1602034200000|2020-10-07 01:30:00|4204.3|4201.5|4199.6|4196.8|4206.1|4203.3|4199.6|4196.8|143
1602034500000|2020-10-07 01:35:00|4199.7|4196.9|4201.6|4198.8|4201.7|4198.9|4197.7|4194.9|336
1602034800000|2020-10-07 01:40:00|4201.2|4198.4|4201.7|4198.9|4202.7|4199.9|4199.1|4196.3|43
1602035100000|2020-10-07 01:45:00|4202.1|4199.3|4208.7|4205.9|4209.1|4206.3|4201.6|4198.8|52
1602035400000|2020-10-07 01:50:00|4209.1|4206.3|4208.7|4205.9|4210.6|4207.8|4208.7|4205.9|41
1602035700000|2020-10-07 01:55:00|4209.1|4206.3|4215.1|4212.3|4215.6|4212.8|4209.1|4206.3|180
1602036000000|2020-10-07 02:00:00|4214.8|4212|4211.1|4208.3|4216.8|4214|4209.8|4207|219
1602036300000|2020-10-07 02:05:00|4210.8|4208|4210.8|4208|4212.8|4210|4207.3|4204.5|96
1602036600000|2020-10-07 02:10:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4206.8|4204|371
1602036900000|2020-10-07 02:15:00|4212.4|4209.6|4216.4|4213.6|4217.6|4214.8|4212.4|4209.6|390
1602037200000|2020-10-07 02:20:00|4215.5|4212.7|4207.5|4204.7|4215.5|4212.7|4206.5|4203.7|217
1602037500000|2020-10-07 02:25:00|4207.4|4204.6|4203|4200.2|4207.5|4204.7|4202.5|4199.7|168
1602037800000|2020-10-07 02:30:00|4202.9|4200.1|4199.5|4196.7|4204.5|4201.7|4197.7|4194.9|272
1602038100000|2020-10-07 02:35:00|4199.9|4197.1|4204.9|4202.1|4205.5|4202.7|4199.5|4196.7|149
1602038400000|2020-10-07 02:40:00|4205.5|4202.7|4201.9|4199.1|4205.5|4202.7|4201.4|4198.1|49
1602038700000|2020-10-07 02:45:00|4202.3|4199.5|4208.4|4205.6|4208.4|4205.6|4202.3|4199.5|177
1602039000000|2020-10-07 02:50:00|4209.4|4206.6|4208.5|4205.7|4209.9|4207.1|4207.5|4204.7|25
1602039300000|2020-10-07 02:55:00|4208.9|4206.1|4205.5|4202.7|4209.5|4206.7|4205.5|4202.7|32
1602039600000|2020-10-07 03:00:00|4206|4203.2|4206.9|4204.1|4209.5|4206.7|4205.5|4202.7|66
1602039900000|2020-10-07 03:05:00|4206.6|4203.8|4206.6|4203.8|4206.9|4204.1|4205.1|4202.3|96
1602040200000|2020-10-07 03:10:00|4206.2|4203.4|4208.6|4205.8|4208.6|4205.8|4205.6|4202.8|33
1602040500000|2020-10-07 03:15:00|4208.9|4206.1|4208.4|4205.6|4209.6|4206.8|4206.6|4203.8|85
1602040800000|2020-10-07 03:20:00|4208.6|4205.8|4204.9|4202.1|4208.6|4205.8|4202.6|4199.8|914
1602041100000|2020-10-07 03:25:00|4205.3|4202.5|4207.9|4205.1|4207.9|4205.1|4204.7|4201.9|198
1602041400000|2020-10-07 03:30:00|4208.4|4205.6|4205.9|4203.1|4208.4|4205.6|4205.4|4202.6|46
1602041700000|2020-10-07 03:35:00|4206.3|4203.5|4206.5|4203.7|4207|4204.2|4204.4|4201.6|58
1602042000000|2020-10-07 03:40:00|4206.6|4203.8|4208.5|4205.7|4208.5|4205.7|4206.6|4203.8|36
1602042300000|2020-10-07 03:45:00|4208.1|4205.3|4210.6|4207.8|4211|4208.2|4208.1|4205.3|195
1602042600000|2020-10-07 03:50:00|4210.5|4207.7|4209.1|4206.3|4210.5|4207.7|4207.7|4204.9|26
1602042900000|2020-10-07 03:55:00|4209|4206.2|4208.5|4205.7|4210|4207.2|4208.5|4205.7|18
1602043200000|2020-10-07 04:00:00|4209|4206.2|4208.6|4205.8|4209.5|4206.7|4208.2|4205.4|35
1602043500000|2020-10-07 04:05:00|4208.5|4205.7|4209.6|4206.8|4210|4207.2|4207.8|4205|55
1602043800000|2020-10-07 04:10:00|4208.8|4206|4210.5|4207.7|4210.5|4207.7|4208.6|4205.8|22
1602044100000|2020-10-07 04:15:00|4211.2|4208.4|4215|4212.2|4215|4212.2|4211.2|4208.4|172
1602044400000|2020-10-07 04:20:00|4215.4|4212.6|4212.6|4209.8|4217|4214.2|4212.6|4209.8|144
1602044700000|2020-10-07 04:25:00|4213|4210.2|4212.1|4209.3|4213.6|4210.8|4211.6|4208.8|35
1602045000000|2020-10-07 04:30:00|4212.5|4209.7|4212.5|4209.7|4213.5|4210.7|4211|4208.2|52
1602045300000|2020-10-07 04:35:00|4212.9|4210.1|4214.7|4211.9|4216.5|4213.7|4212.9|4210.1|32
1602045600000|2020-10-07 04:40:00|4215|4212.2|4216.5|4213.7|4216.7|4213.9|4215|4212.2|37
1602045900000|2020-10-07 04:45:00|4216.2|4213.4|4218.7|4215.9|4219.7|4216.9|4215.7|4212.9|213
1602046200000|2020-10-07 04:50:00|4218.3|4215.5|4217.7|4214.9|4219.5|4216.7|4216.7|4213.9|56
1602046500000|2020-10-07 04:55:00|4217|4214.2|4214|4211.2|4217|4214.2|4213.7|4210.9|106
1602046800000|2020-10-07 05:00:00|4213.7|4210.9|4213.5|4210.7|4216|4213.2|4211.3|4208.5|86
1602047100000|2020-10-07 05:05:00|4214|4211.2|4215.7|4212.9|4216.7|4213.9|4214|4211.2|28
1602047400000|2020-10-07 05:10:00|4216|4213.2|4217.8|4215|4218.7|4215.9|4215.7|4212.9|51
1602047700000|2020-10-07 05:15:00|4218.6|4215.8|4217.6|4214.8|4218.7|4215.9|4217.2|4214.4|19
1602048000000|2020-10-07 05:20:00|4216.8|4214|4216.7|4213.9|4217.1|4214.3|4216.6|4213.8|13
1602048300000|2020-10-07 05:25:00|4216.6|4213.8|4217.8|4215|4217.8|4215|4214.7|4211.9|48
1602048600000|2020-10-07 05:30:00|4217.7|4214.9|4216.7|4213.9|4217.8|4215|4214.7|4211.9|65
1602048900000|2020-10-07 05:35:00|4217.6|4214.8|4223.6|4220.8|4223.6|4220.8|4216.2|4213.4|287
1602049200000|2020-10-07 05:40:00|4224.5|4221.7|4231.2|4228.4|4234.6|4231.8|4224.5|4221.7|420
1602049500000|2020-10-07 05:45:00|4231.1|4228.3|4231.1|4228.3|4233.6|4230.8|4227.2|4224.4|216
1602049800000|2020-10-07 05:50:00|4231.6|4228.8|4228.7|4225.9|4231.6|4228.8|4227.7|4224.9|43
1602050100000|2020-10-07 05:55:00|4229.1|4226.3|4225.7|4222.9|4230.5|4227.7|4225.7|4222.9|36
1602050400000|2020-10-07 06:00:00|4225.6|4222.8|4224.6|4221.8|4227.1|4224.3|4220.6|4217.8|181
1602050700000|2020-10-07 06:05:00|4224.7|4221.9|4224.1|4221.3|4228.6|4225.8|4223.7|4220.9|58
1602051000000|2020-10-07 06:10:00|4224.6|4221.8|4227.6|4224.8|4227.6|4224.8|4224.6|4221.8|58
1602051300000|2020-10-07 06:15:00|4226.9|4224.1|4230.1|4227.3|4231.6|4228.8|4222.8|4220|126
1602051600000|2020-10-07 06:20:00|4230.6|4227.8|4232.8|4230|4233.8|4231|4229.6|4226.8|265
1602051900000|2020-10-07 06:25:00|4232.6|4229.8|4231.6|4228.8|4233.8|4231|4228.8|4226|130
1602052200000|2020-10-07 06:30:00|4231.8|4229|4237.6|4234.8|4237.6|4234.8|4229.3|4226.5|191
1602052500000|2020-10-07 06:35:00|4237.3|4234.5|4250.6|4247.8|4250.8|4248|4236.8|4234|767
1602052800000|2020-10-07 06:40:00|4250.9|4248.1|4249.8|4247|4251.8|4249|4248.1|4245.3|442
1602053100000|2020-10-07 06:45:00|4249.3|4246.5|4246.8|4244|4250.8|4248|4245.8|4243|330
1602053400000|2020-10-07 06:50:00|4246.3|4243.5|4244.8|4242|4247.8|4245|4243.8|4241|123
1602053700000|2020-10-07 06:55:00|4245.1|4242.3|4246.7|4243.9|4246.8|4244|4242.8|4240|258
1602054000000|2020-10-07 07:00:00|4246.8|4244|4243.8|4241|4251.7|4248.9|4241.8|4239|836
1602054300000|2020-10-07 07:05:00|4243.4|4240.6|4252.7|4249.9|4256.3|4253.5|4242.9|4240.1|509
1602054600000|2020-10-07 07:10:00|4252.8|4250|4249.8|4247|4253.8|4251|4245.8|4243|368
1602054900000|2020-10-07 07:15:00|4249|4246.2|4246.5|4243.7|4255.2|4252.4|4245.8|4243|595
1602055200000|2020-10-07 07:20:00|4246.7|4243.9|4248.7|4245.9|4252.7|4249.9|4245.8|4243|311
1602055500000|2020-10-07 07:25:00|4248.3|4245.5|4243.7|4240.9|4248.3|4245.5|4242.3|4239.5|423
1602055800000|2020-10-07 07:30:00|4243.8|4241|4241.7|4238.9|4250.3|4247.5|4240.3|4237.5|765
1602056100000|2020-10-07 07:35:00|4241.8|4239|4236.6|4233.8|4246.8|4244|4235.8|4233|811
1602056400000|2020-10-07 07:40:00|4236.7|4233.9|4229|4226.2|4237.8|4235|4229|4226.2|1109
1602056700000|2020-10-07 07:45:00|4229.1|4226.3|4233|4230.2|4233.4|4230.6|4226|4223.2|1510
1602057000000|2020-10-07 07:50:00|4233.9|4231.1|4240.5|4237.7|4241.4|4238.6|4232.9|4230.1|958
1602057300000|2020-10-07 07:55:00|4240|4237.2|4235.3|4232.5|4243|4240.2|4235.3|4232.5|639
1602057600000|2020-10-07 08:00:00|4235.6|4232.8|4239.2|4236.4|4244.3|4241.5|4235.6|4232.8|570
1602057900000|2020-10-07 08:05:00|4239|4236.2|4229.5|4226.7|4243.2|4240.4|4228.2|4225.4|2942
1602058200000|2020-10-07 08:10:00|4230|4227.2|4226.2|4223.4|4231|4228.2|4225.3|4222.5|1082
1602058500000|2020-10-07 08:15:00|4226.3|4223.5|4226.2|4223.4|4229|4226.2|4225.3|4222.5|1032
1602058800000|2020-10-07 08:20:00|4226|4223.2|4226.8|4224|4229.2|4226.4|4221.2|4218.4|1578
1602059100000|2020-10-07 08:25:00|4226.5|4223.7|4216.3|4213.5|4229.3|4226.5|4212.3|4209.5|3528
1602059400000|2020-10-07 08:30:00|4215.2|4212.4|4222.2|4219.4|4223.3|4220.5|4215.2|4212.4|3116
1602059700000|2020-10-07 08:35:00|4222.3|4219.5|4225.7|4222.9|4226.2|4223.4|4219.3|4216.5|1493
1602060000000|2020-10-07 08:40:00|4225.3|4222.5|4229.1|4226.3|4230.9|4228.1|4223.2|4220.4|2468
1602060300000|2020-10-07 08:45:00|4228.8|4226|4233.1|4230.3|4233.8|4231|4226.1|4223.3|520
1602060600000|2020-10-07 08:50:00|4232.1|4229.3|4230.9|4228.1|4237.6|4234.8|4230.1|4227.3|986
1602060900000|2020-10-07 08:55:00|4230.8|4228|4224.1|4221.3|4232.1|4229.3|4223.9|4221.1|419
1602061200000|2020-10-07 09:00:00|4224.8|4222|4221.1|4218.3|4225.1|4222.3|4219.4|4216.6|674
1602061500000|2020-10-07 09:05:00|4221.2|4218.4|4213.4|4210.6|4221.2|4218.4|4208.4|4205.6|1162
1602061800000|2020-10-07 09:10:00|4213.2|4210.4|4208.4|4205.6|4213.2|4210.4|4208.4|4205.6|605
1602062100000|2020-10-07 09:15:00|4208.7|4205.9|4195.4|4192.6|4209.4|4206.6|4194.4|4191.6|2105
1602062400000|2020-10-07 09:20:00|4195.2|4192.4|4197.5|4194.7|4201.4|4198.6|4194.4|4191.6|898
1602062700000|2020-10-07 09:25:00|4196.4|4193.6|4192.7|4189.9|4196.4|4193.6|4190.7|4187.9|1006
1602063000000|2020-10-07 09:30:00|4192.5|4189.7|4196.5|4193.7|4200.5|4197.7|4190.5|4187.7|881
1602063300000|2020-10-07 09:35:00|4196.2|4193.4|4203.7|4200.9|4208.1|4205.3|4196.2|4193.4|1867
1602063600000|2020-10-07 09:40:00|4203.5|4200.7|4201.9|4199.1|4207.5|4204.7|4200.5|4197.7|1284
1602063900000|2020-10-07 09:45:00|4201.5|4198.7|4206.6|4203.8|4207|4204.2|4200.4|4197.6|2473
1602064200000|2020-10-07 09:50:00|4206.3|4203.5|4210.1|4207.3|4212.1|4209.3|4206.1|4203.3|456
1602064500000|2020-10-07 09:55:00|4210.3|4207.5|4211.3|4208.5|4214.1|4211.3|4207.1|4204.3|1040
1602064800000|2020-10-07 10:00:00|4210.6|4207.8|4203.1|4200.3|4210.6|4207.8|4202.3|4199.5|723
1602065100000|2020-10-07 10:05:00|4202.1|4199.3|4206.6|4203.8|4207.8|4205|4202.1|4199.3|1027
1602065400000|2020-10-07 10:10:00|4206.8|4204|4208.2|4205.4|4211.3|4208.5|4201.3|4198.5|402
1602065700000|2020-10-07 10:15:00|4208.3|4205.5|4206.7|4203.9|4209.7|4206.9|4204.3|4201.5|816
1602066000000|2020-10-07 10:20:00|4206.3|4203.5|4202.2|4199.4|4208.3|4205.5|4200.3|4197.5|275
1602066300000|2020-10-07 10:25:00|4202.3|4199.5|4194.5|4191.7|4202.3|4199.5|4193.3|4190.5|1119
1602066600000|2020-10-07 10:30:00|4194.3|4191.5|4196.2|4193.4|4198.2|4195.4|4194.3|4191.5|330
1602066900000|2020-10-07 10:35:00|4196.3|4193.5|4187.2|4184.4|4198.2|4195.4|4186.3|4183.5|1227
1602067200000|2020-10-07 10:40:00|4187.8|4185|4179.3|4176.5|4188.2|4185.4|4176.2|4173.4|1564
1602067500000|2020-10-07 10:45:00|4179.5|4176.7|4171.8|4169|4181.3|4178.5|4168.3|4165.5|1284
1602067800000|2020-10-07 10:50:00|4171.5|4168.7|4183.2|4180.4|4183.5|4180.7|4168.3|4165.5|681
1602068100000|2020-10-07 10:55:00|4182.7|4179.9|4187.2|4184.4|4187.2|4184.4|4181.2|4178.4|720
1602068400000|2020-10-07 11:00:00|4186.5|4183.7|4181.4|4178.6|4187.2|4184.4|4181.2|4178.4|534
1602068700000|2020-10-07 11:05:00|4181.9|4179.1|4175.4|4172.6|4185.2|4182.4|4172.6|4169.8|640
1602069000000|2020-10-07 11:10:00|4176.1|4173.3|4175.2|4172.4|4177.4|4174.6|4170.4|4167.6|358
1602069300000|2020-10-07 11:15:00|4174.9|4172.1|4171.2|4168.4|4178.2|4175.4|4169.4|4166.6|453
1602069600000|2020-10-07 11:20:00|4170.5|4167.7|4173.2|4170.4|4173.4|4170.6|4168.5|4165.7|829
1602069900000|2020-10-07 11:25:00|4173.1|4170.3|4174.2|4171.4|4177.9|4175.1|4172.2|4169.4|675
1602070200000|2020-10-07 11:30:00|4174.5|4171.7|4174|4171.2|4178.5|4175.7|4172.5|4169.7|531
1602070500000|2020-10-07 11:35:00|4174.5|4171.7|4180.4|4177.6|4182.2|4179.4|4172.2|4169.4|1133
1602070800000|2020-10-07 11:40:00|4179.9|4177.1|4179.3|4176.5|4185.4|4182.6|4178.4|4175.6|522
1602071100000|2020-10-07 11:45:00|4180.3|4177.5|4181.3|4178.5|4184.4|4181.6|4179.3|4176.5|636
1602071400000|2020-10-07 11:50:00|4181.4|4178.6|4185.3|4182.5|4186.3|4183.5|4181.4|4178.6|406
1602071700000|2020-10-07 11:55:00|4184.9|4182.1|4195.8|4193|4196.4|4193.6|4184.3|4181.5|1385
1602072000000|2020-10-07 12:00:00|4195.4|4192.6|4197.3|4194.5|4198.1|4195.3|4185.3|4182.5|2368
1602072300000|2020-10-07 12:05:00|4197.1|4194.3|4196.3|4193.5|4200.1|4197.3|4195|4192.2|1245
1602072600000|2020-10-07 12:10:00|4197.1|4194.3|4194.3|4191.5|4198|4195.2|4190.6|4187.8|1051
1602072900000|2020-10-07 12:15:00|4194.1|4191.3|4199.6|4196.8|4201.3|4198.5|4191.8|4189|764
1602073200000|2020-10-07 12:20:00|4199.3|4196.5|4211.9|4209.1|4216|4213.2|4199.1|4196.3|1765
1602073500000|2020-10-07 12:25:00|4212.2|4209.4|4208|4205.2|4217.7|4214.9|4206.4|4203.6|3048
1602073800000|2020-10-07 12:30:00|4207.9|4205.1|4218.4|4215.6|4219.9|4217.1|4207.9|4205.1|1246
1602074100000|2020-10-07 12:35:00|4218.5|4215.7|4228|4225.2|4228.9|4226.1|4218|4215.2|1660
1602074400000|2020-10-07 12:40:00|4228.7|4225.9|4226|4223.2|4230.9|4228.1|4220|4217.2|1111
1602074700000|2020-10-07 12:45:00|4226.4|4223.6|4227|4224.2|4229.9|4227.1|4222.5|4219.7|712
1602075000000|2020-10-07 12:50:00|4226.8|4224|4225|4222.2|4229|4226.2|4222.8|4220|1487
1602075300000|2020-10-07 12:55:00|4225.4|4222.6|4222|4219.2|4226.9|4224.1|4216.9|4214.1|1603
1602075600000|2020-10-07 13:00:00|4223|4220.2|4214.3|4211.5|4231.4|4228.6|4214.2|4211.4|2538
1602075900000|2020-10-07 13:05:00|4214.7|4211.9|4208.1|4205.3|4217.8|4215|4200.3|4197.5|1272
1602076200000|2020-10-07 13:10:00|4208.2|4205.4|4206.1|4203.3|4209.1|4206.3|4199.2|4196.4|1031
1602076500000|2020-10-07 13:15:00|4205.3|4202.5|4200.6|4197.8|4205.3|4202.5|4194.2|4191.4|1380
1602076800000|2020-10-07 13:20:00|4200.9|4198.1|4198.1|4195.3|4204.1|4201.3|4189.4|4186.6|2073
1602077100000|2020-10-07 13:25:00|4198.2|4195.4|4199.1|4196.3|4208.1|4205.3|4198.2|4195.4|1235
1602077400000|2020-10-07 13:30:00|4198.7|4195.9|4218.6|4215.8|4219.6|4216.8|4197.1|4194.3|1376
1602077700000|2020-10-07 13:35:00|4219.1|4216.3|4204.4|4201.6|4219.6|4216.8|4203.4|4200.6|1243
1602078000000|2020-10-07 13:40:00|4204.7|4201.9|4211.6|4208.8|4215.1|4212.3|4200.2|4197.4|758
1602078300000|2020-10-07 13:45:00|4211.2|4208.4|4206.2|4203.4|4213.1|4210.3|4203.2|4200.4|460
1602078600000|2020-10-07 13:50:00|4206.1|4203.3|4192.2|4189.4|4207.1|4204.3|4191.1|4188.3|1445
1602078900000|2020-10-07 13:55:00|4192.6|4189.8|4184.8|4182|4193.1|4190.3|4183.8|4181|1547
1602079200000|2020-10-07 14:00:00|4184.3|4181.5|4174.4|4171.6|4189.3|4186.5|4172.1|4169.3|4462
1602079500000|2020-10-07 14:05:00|4174.3|4171.5|4174.6|4171.8|4180.3|4177.5|4166.4|4163.6|3498
1602079800000|2020-10-07 14:10:00|4174.9|4172.1|4170.6|4167.8|4177.4|4174.6|4167.6|4164.8|1883
1602080100000|2020-10-07 14:15:00|4170.4|4167.6|4178.9|4176.1|4179.9|4177.1|4165.6|4162.8|1883
1602080400000|2020-10-07 14:20:00|4179.3|4176.5|4178.6|4175.8|4185.4|4182.6|4175.6|4172.8|1964
1602080700000|2020-10-07 14:25:00|4179.4|4176.6|4180.6|4177.8|4183.6|4180.8|4175.1|4172.3|1189
1602081000000|2020-10-07 14:30:00|4181.6|4178.8|4179.6|4176.8|4199.4|4196.6|4175.4|4172.6|3296
1602081300000|2020-10-07 14:35:00|4179.2|4176.4|4166.6|4163.8|4180.6|4177.8|4164.6|4161.8|2596
1602081600000|2020-10-07 14:40:00|4166.7|4163.9|4180.4|4177.6|4181.4|4178.6|4166.2|4163.4|1739
1602081900000|2020-10-07 14:45:00|4181.2|4178.4|4186.6|4183.8|4189.6|4186.8|4180.4|4177.6|1238
1602082200000|2020-10-07 14:50:00|4186.5|4183.7|4162.7|4159.9|4186.6|4183.8|4155.7|4152.9|3015
1602082500000|2020-10-07 14:55:00|4162.4|4159.6|4157|4154.2|4164.6|4161.8|4152.6|4149.8|2420
1602082800000|2020-10-07 15:00:00|4156.6|4153.8|4177.8|4175|4179.5|4176.7|4150.8|4148|2005
1602083100000|2020-10-07 15:05:00|4177.6|4174.8|4187.6|4184.8|4189.6|4186.8|4174.6|4171.8|1893
1602083400000|2020-10-07 15:10:00|4188|4185.2|4187.5|4184.7|4199.5|4196.7|4181.6|4178.8|2237
1602083700000|2020-10-07 15:15:00|4187.6|4184.8|4181.6|4178.8|4187.6|4184.8|4177.5|4174.7|1163
1602084000000|2020-10-07 15:20:00|4181.5|4178.7|4165.8|4163|4181.5|4178.7|4165.8|4163|2299
1602084300000|2020-10-07 15:25:00|4165.6|4162.8|4167.5|4164.7|4175.6|4172.8|4163.6|4160.8|4212
1602084600000|2020-10-07 15:30:00|4168.4|4165.6|4183.6|4180.8|4184.8|4182|4166.5|4163.7|2549
1602084900000|2020-10-07 15:35:00|4183.5|4180.7|4185.9|4183.1|4188.2|4185.4|4179.5|4176.7|4296
1602085200000|2020-10-07 15:40:00|4186.4|4183.6|4181.8|4179|4189.9|4187.1|4180.2|4177.4|1880
1602085500000|2020-10-07 15:45:00|4182.7|4179.9|4177.5|4174.7|4185.5|4182.7|4173.8|4171|1322
1602085800000|2020-10-07 15:50:00|4177.7|4174.9|4185.5|4182.7|4185.5|4182.7|4168.8|4166|1027
1602086100000|2020-10-07 15:55:00|4184.8|4182|4178.8|4176|4185.5|4182.7|4177.5|4174.7|960
1602086400000|2020-10-07 16:00:00|4178.7|4175.9|4172.7|4169.9|4183.5|4180.7|4172.7|4169.9|898
1602086700000|2020-10-07 16:05:00|4172.5|4169.7|4182|4179.2|4184.5|4181.7|4172.5|4169.7|755
1602087000000|2020-10-07 16:10:00|4181.7|4178.9|4180.5|4177.7|4182.4|4179.6|4177.5|4174.7|576
1602087300000|2020-10-07 16:15:00|4180.7|4177.9|4171.8|4169|4184.4|4181.6|4171|4168.2|2669
1602087600000|2020-10-07 16:20:00|4171.5|4168.7|4166.8|4164|4172.5|4169.7|4162|4159.2|1026
1602087900000|2020-10-07 16:25:00|4167|4164.2|4164.5|4161.7|4171.8|4169|4155.8|4153|1258
1602088200000|2020-10-07 16:30:00|4164.9|4162.1|4166.6|4163.8|4169.2|4166.4|4159.9|4157.1|3088
1602088500000|2020-10-07 16:35:00|4166.7|4163.9|4154.6|4151.8|4166.7|4163.9|4152.7|4149.9|1276
1602088800000|2020-10-07 16:40:00|4154.7|4151.9|4161.2|4158.4|4163.7|4160.9|4154.7|4151.9|936
1602089100000|2020-10-07 16:45:00|4160.9|4158.1|4157.7|4154.9|4162.6|4159.8|4155.6|4152.8|709
1602089400000|2020-10-07 16:50:00|4157.9|4155.1|4164.5|4161.7|4166.2|4163.4|4153.9|4151.1|2445
1602089700000|2020-10-07 16:55:00|4165|4162.2|4171|4168.2|4171|4168.2|4160.9|4158.1|1026
1602090000000|2020-10-07 17:00:00|4171.7|4168.9|4178.7|4175.9|4180.7|4177.9|4170.9|4168.1|1137
1602090300000|2020-10-07 17:05:00|4178.9|4176.1|4179.8|4177|4179.9|4177.1|4176.9|4174.1|574
1602090600000|2020-10-07 17:10:00|4179.4|4176.6|4171.8|4169|4180.6|4177.8|4170.3|4167.5|525
1602090900000|2020-10-07 17:15:00|4172.8|4170|4172.9|4170.1|4174.8|4172|4168.9|4166.1|525
1602091200000|2020-10-07 17:20:00|4172.8|4170|4177.9|4175.1|4180.8|4178|4169.8|4167|686
1602091500000|2020-10-07 17:25:00|4177.8|4175|4173.8|4171|4178.9|4176.1|4172.9|4170.1|548
1602091800000|2020-10-07 17:30:00|4173.6|4170.8|4187.6|4184.8|4187.6|4184.8|4171.3|4168.5|792
1602092100000|2020-10-07 17:35:00|4187.3|4184.5|4189.8|4187|4192.6|4189.8|4185.8|4183|978
1602092400000|2020-10-07 17:40:00|4189.6|4186.8|4194.8|4192|4194.8|4192|4186.9|4184.1|1076
1602092700000|2020-10-07 17:45:00|4194.9|4192.1|4206.3|4203.5|4206.6|4203.8|4188.6|4185.8|2150
1602093000000|2020-10-07 17:50:00|4206.1|4203.3|4203.9|4201.1|4211.8|4209|4202.7|4199.9|1786
1602093300000|2020-10-07 17:55:00|4203.8|4201|4198.7|4195.9|4207.8|4205|4196.8|4194|1751
1602093600000|2020-10-07 18:00:00|4198.8|4196|4202.7|4199.9|4204.7|4201.9|4198.5|4195.7|1323
1602093900000|2020-10-07 18:05:00|4201.8|4199|4205.7|4202.9|4207.7|4204.9|4200.2|4197.4|1616
1602094200000|2020-10-07 18:10:00|4204.8|4202|4198.7|4195.9|4205.7|4202.9|4195.3|4192.5|1721
1602094500000|2020-10-07 18:15:00|4198.8|4196|4202|4199.2|4203.7|4200.9|4195.8|4193|1562
1602094800000|2020-10-07 18:20:00|4201.8|4199|4210.7|4207.9|4211.8|4209|4198.3|4195.5|1527
1602095100000|2020-10-07 18:25:00|4210.2|4207.4|4214.8|4212|4217.7|4214.9|4208.7|4205.9|11719
1602095400000|2020-10-07 18:30:00|4214.7|4211.9|4223.6|4220.8|4225.5|4222.7|4214.7|4211.9|2693
1602095700000|2020-10-07 18:35:00|4223.7|4220.9|4217.6|4214.8|4223.7|4220.9|4216.7|4213.9|5184
1602096000000|2020-10-07 18:40:00|4217.2|4214.4|4212.7|4209.9|4217.6|4214.8|4210.1|4207.3|1068
1602096300000|2020-10-07 18:45:00|4213.7|4210.9|4216.6|4213.8|4217.2|4214.4|4212.7|4209.9|672
1602096600000|2020-10-07 18:50:00|4216.1|4213.3|4218.7|4215.9|4219.3|4216.5|4213.7|4210.9|330
1602096900000|2020-10-07 18:55:00|4218.6|4215.8|4214.4|4211.6|4218.7|4215.9|4214.1|4211.3|435
1602097200000|2020-10-07 19:00:00|4214.1|4211.3|4217.4|4214.6|4217.4|4214.6|4209.7|4206.9|480
1602097500000|2020-10-07 19:05:00|4217.6|4214.8|4225.4|4222.6|4225.6|4222.8|4216.7|4213.9|367
1602097800000|2020-10-07 19:10:00|4224.6|4221.8|4223.7|4220.9|4225.9|4223.1|4223.6|4220.8|220
1602098100000|2020-10-07 19:15:00|4224.1|4221.3|4230.1|4227.3|4231.5|4228.7|4222.4|4219.6|607
1602098400000|2020-10-07 19:20:00|4230.5|4227.7|4229.6|4226.8|4231.5|4228.7|4228.8|4226|74
1602098700000|2020-10-07 19:25:00|4230.1|4227.3|4226.6|4223.8|4230.8|4228|4225.8|4223|671
1602099000000|2020-10-07 19:30:00|4226.8|4224|4222.8|4220|4227.6|4224.8|4222.1|4219.3|270
1602099300000|2020-10-07 19:35:00|4223.5|4220.7|4228.5|4225.7|4228.5|4225.7|4222.8|4220|136
1602099600000|2020-10-07 19:40:00|4228.6|4225.8|4224.1|4221.3|4228.6|4225.8|4222.8|4220|213
1602099900000|2020-10-07 19:45:00|4223.6|4220.8|4221.6|4218.8|4225.1|4222.3|4221.5|4218.7|126
1602100200000|2020-10-07 19:50:00|4221.8|4219|4227.3|4224.5|4227.3|4224.5|4221.6|4218.8|152
1602100500000|2020-10-07 19:55:00|4226.8|4224|4227.6|4224.8|4228.1|4225.3|4224.8|4222|127
1602100800000|2020-10-07 20:00:00|4227.5|4224.7|4222.1|4219.3|4227.6|4224.8|4221.6|4218.8|315
1602101100000|2020-10-07 20:05:00|4222.5|4219.7|4220.8|4218|4222.6|4219.8|4220.7|4217.9|81
1602101400000|2020-10-07 20:10:00|4220.9|4218.1|4222.8|4220|4223.5|4220.7|4220.8|4218|114
1602101700000|2020-10-07 20:15:00|4222.7|4219.9|4223.7|4220.9|4223.7|4220.9|4221.8|4219|44
1602102000000|2020-10-07 20:20:00|4223.5|4220.7|4222.7|4219.9|4223.7|4220.9|4222.2|4219.4|213
1602102300000|2020-10-07 20:25:00|4221.8|4219|4222.8|4220|4223.5|4220.7|4221.7|4218.9|47
1602102600000|2020-10-07 20:30:00|4222.7|4219.9|4225.8|4223|4225.8|4223|4219.8|4217|314
1602102900000|2020-10-07 20:35:00|4225.5|4222.7|4225.2|4222.4|4225.5|4222.7|4224.7|4221.9|58
1602103200000|2020-10-07 20:40:00|4224.8|4222|4226|4223.2|4226|4223.2|4224.7|4221.9|108
1602103500000|2020-10-07 20:45:00|4225.8|4223|4231.2|4228.4|4233.2|4230.4|4225.3|4222.5|309
1602103800000|2020-10-07 20:50:00|4231.5|4228.7|4232.6|4229.8|4233.2|4230.4|4231.3|4228.5|146
1602104100000|2020-10-07 20:55:00|4232.7|4229.9|4230.7|4227.9|4233.2|4230.4|4227|4224.2|259
1602104400000|2020-10-07 21:00:00|4230.6|4227.8|4230.6|4227.8|4233.6|4230.8|4230.6|4227.8|34
1602104700000|2020-10-07 21:05:00|4230.9|4228.1|4233.1|4230.3|4233.6|4230.8|4230.9|4228.1|10
1602105000000|2020-10-07 21:10:00|4233.2|4230.4|4233.6|4230.8|4233.6|4230.8|4232.4|4229.3|249
1602105300000|2020-10-07 21:15:00|4233.4|4230.6|4231.2|4228.4|4233.4|4230.6|4230.7|4227.9|46
1602105600000|2020-10-07 21:20:00|4231.1|4228.3|4231.1|4228.3|4231.1|4228.3|4231.1|4228.3|2
1602105900000|2020-10-07 21:25:00|||||||||14
1602106200000|2020-10-07 21:30:00|4231.4|4228.6|4231.1|4228.3|4233.2|4230.4|4231.1|4228.2|149
1602106500000|2020-10-07 21:35:00|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|0
1602106800000|2020-10-07 21:40:00|4231.3|4228.5|4231.3|4228.5|4231.3|4228.5|4231.3|4228.5|0
1602107400000|2020-10-07 21:50:00|4231.6|4228.8|4232.3|4229.5|4236.9|4229.5|4231.6|4224.9|166
1602107700000|2020-10-07 21:55:00|4232.6|4229.8|4231.3|4228.5|4232.6|4229.8|4231.3|4228.4|5
1602115200000|2020-10-08 00:00:00|4229.6|4226.8|4228.6|4225.8|4232.9|4230.1|4224.9|4222.1|275
1602115500000|2020-10-08 00:05:00|4228.1|4225.3|4223.9|4221.1|4228.1|4225.3|4222.9|4220.1|45
1602115800000|2020-10-08 00:10:00|4222.9|4220.1|4224.9|4222.1|4225.8|4223|4222.8|4220|47
1602116100000|2020-10-08 00:15:00|4225.3|4222.5|4222.9|4220.1|4225.3|4222.5|4221.9|4219.1|46
1602116400000|2020-10-08 00:20:00|4222.4|4219.6|4224.8|4222|4226.9|4224.1|4222.4|4219.6|36
1602116700000|2020-10-08 00:25:00|4224.9|4222.1|4223.3|4220.5|4224.9|4222.1|4220.8|4218|75
1602117000000|2020-10-08 00:30:00|4222.9|4220.1|4220.3|4217.5|4223.4|4220.6|4219.8|4217|161
1602117300000|2020-10-08 00:35:00|4221.9|4219.1|4215.8|4213|4221.9|4219.1|4214.9|4212.1|121
1602117600000|2020-10-08 00:40:00|4216.1|4213.3|4217.8|4215|4218.8|4216|4215.8|4213|9
1602117900000|2020-10-08 00:45:00|4217.9|4215.1|4220.8|4218|4221.8|4219|4217.8|4215|265
1602118200000|2020-10-08 00:50:00|4220.5|4217.7|4222.8|4220|4223.8|4221|4220.3|4217.5|32
1602118500000|2020-10-08 00:55:00|4222.1|4219.3|4219.8|4217|4222.8|4220|4216.8|4214|57
1602118800000|2020-10-08 01:00:00|4219.7|4216.9|4212.8|4210|4222.3|4219.5|4212.8|4210|70
1602119100000|2020-10-08 01:05:00|4213.3|4210.5|4214.3|4211.5|4216.3|4213.5|4212.8|4210|69
1602119400000|2020-10-08 01:10:00|4214|4211.2|4211.3|4208.5|4214|4211.2|4210.8|4208|78
1602119700000|2020-10-08 01:15:00|4211|4208.2|4209|4206.2|4211|4208.2|4206.8|4204|65
1602120000000|2020-10-08 01:20:00|4208.8|4206|4210.8|4208|4212.8|4210|4208.8|4206|77
1602120300000|2020-10-08 01:25:00|4211.2|4208.4|4205.8|4203|4211.3|4208.5|4202.8|4200|132
1602120600000|2020-10-08 01:30:00|4205.7|4202.9|4205.9|4203.1|4206.7|4203.9|4201|4198.2|62
1602120900000|2020-10-08 01:35:00|4204.9|4202.1|4215|4212.2|4215.4|4212.6|4204.9|4202.1|65
1602121200000|2020-10-08 01:40:00|4214.9|4212.1|4214.4|4211.6|4214.9|4212.1|4212.4|4209.6|44
1602121500000|2020-10-08 01:45:00|4214|4211.2|4215.9|4213.1|4216.4|4213.6|4212.9|4210.1|33
1602121800000|2020-10-08 01:50:00|4216|4213.2|4219.9|4217.1|4220.4|4217.6|4214.9|4212.1|66
1602122100000|2020-10-08 01:55:00|4219.5|4216.7|4230|4227.2|4230.9|4228.1|4218.9|4216.1|151
1602122400000|2020-10-08 02:00:00|4229.9|4227.1|4228.9|4226.1|4230.9|4228.1|4224.9|4222.1|217
1602122700000|2020-10-08 02:05:00|4228.5|4225.7|4231.9|4229.1|4231.9|4229.1|4227.5|4224.7|153
1602123000000|2020-10-08 02:10:00|4231.5|4228.7|4233|4230.2|4233|4230.2|4228.9|4226.1|141
1602123300000|2020-10-08 02:15:00|4232.9|4230.1|4228.9|4226.1|4235|4232.2|4228.9|4226.1|256
1602123600000|2020-10-08 02:20:00|4228.2|4225.4|4227.9|4225.1|4228.9|4226.1|4224.9|4222.1|59
1602123900000|2020-10-08 02:25:00|4226.9|4224.1|4223.9|4221.1|4227.9|4225.1|4221.9|4219.1|49
1602124200000|2020-10-08 02:30:00|4223.2|4220.4|4223.4|4220.6|4223.9|4221.1|4221.6|4218.8|14
1602124500000|2020-10-08 02:35:00|4223.9|4221.1|4224.1|4221.3|4224.4|4221.6|4221.6|4218.8|21
1602124800000|2020-10-08 02:40:00|4223.9|4221.1|4226.9|4224.1|4226.9|4224.1|4222.6|4219.8|23
1602125100000|2020-10-08 02:45:00|4225.9|4223.1|4226.9|4224.1|4229.4|4226.6|4225.9|4223.1|14
1602125400000|2020-10-08 02:50:00|4226.8|4224|4229.8|4227|4230.1|4227.3|4224.9|4222.1|59
1602125700000|2020-10-08 02:55:00|4230.1|4227.3|4230.9|4228.1|4231.9|4229.1|4229.9|4227.1|41
1602126000000|2020-10-08 03:00:00|4231.1|4228.3|4228.1|4225.3|4232.1|4229.3|4228.1|4225.3|83
1602126300000|2020-10-08 03:05:00|4227.3|4224.5|4227.3|4224.5|4230.1|4227.3|4227.3|4224.5|114
1602126600000|2020-10-08 03:10:00|4227.1|4224.3|4228|4225.2|4228.1|4225.3|4226.6|4223.8|34
1602126900000|2020-10-08 03:15:00|4227.6|4224.8|4226.6|4223.8|4228.1|4225.3|4226.3|4223.5|25
1602127200000|2020-10-08 03:20:00|4227.3|4224.5|4228.1|4225.3|4228.1|4225.3|4227.1|4224.3|29
1602127500000|2020-10-08 03:25:00|4227.6|4224.8|4228|4225.2|4228.1|4225.3|4227.1|4224.3|8
1602127800000|2020-10-08 03:30:00|4227.3|4224.5|4226.1|4223.3|4228|4225.2|4226.1|4223.3|15
1602128100000|2020-10-08 03:35:00|4226.3|4223.5|4226.1|4223.3|4227|4224.2|4225.1|4222.3|33
1602128400000|2020-10-08 03:40:00|4226|4223.2|4227|4224.2|4227|4224.2|4225.1|4222.3|8
1602128700000|2020-10-08 03:45:00|4226.5|4223.7|4226.1|4223.3|4227.5|4224.7|4225.5|4222.7|26
1602129000000|2020-10-08 03:50:00|4226.2|4223.4|4223.2|4220.4|4226.2|4223.4|4223.2|4220.4|6
1602129300000|2020-10-08 03:55:00|4222.3|4219.5|4220.8|4218|4222.5|4219.7|4218.8|4216|51
1602129600000|2020-10-08 04:00:00|4220.7|4217.9|4221.2|4218.4|4222.7|4219.9|4220.2|4217.4|26
1602129900000|2020-10-08 04:05:00|4221.5|4218.7|4220.2|4217.4|4221.5|4218.7|4219.2|4216.4|26
1602130200000|2020-10-08 04:10:00|4219.8|4217|4221.2|4218.4|4221.2|4218.4|4219.7|4216.9|36
1602130500000|2020-10-08 04:15:00|4220.8|4218|4219.5|4216.7|4220.8|4218|4219.2|4216.4|16
1602130800000|2020-10-08 04:20:00|4219.2|4216.4|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|2
1602131100000|2020-10-08 04:25:00|4220.5|4217.7|4221.2|4218.4|4221.2|4218.4|4220.5|4217.7|3
1602131400000|2020-10-08 04:30:00|4221.9|4219.1|4225.2|4222.4|4225.2|4222.4|4221.9|4219.1|112
1602131700000|2020-10-08 04:35:00|4225.5|4222.7|4224.2|4221.4|4226.5|4223.7|4224.2|4221.4|14
1602132000000|2020-10-08 04:40:00|4224.5|4221.7|4224.2|4221.4|4224.5|4221.7|4223.2|4220.4|6
1602132300000|2020-10-08 04:45:00|4224.6|4221.8|4224.2|4221.4|4225.2|4222.4|4224.2|4221.4|14
1602132600000|2020-10-08 04:50:00|4224.6|4221.8|4224.2|4221.4|4225.6|4222.8|4223.2|4220.4|46
1602132900000|2020-10-08 04:55:00|4224.6|4221.8|4225.2|4222.4|4225.2|4222.4|4224.2|4221.4|38
1602133200000|2020-10-08 05:00:00|4224.9|4222.1|4225.6|4222.8|4225.6|4222.8|4224.2|4221.4|8
1602133500000|2020-10-08 05:05:00|4225.2|4222.4|4225.2|4222.4|4225.2|4222.4|4222.2|4219.4|31
1602133800000|2020-10-08 05:10:00|4225.6|4222.8|4227.6|4224.8|4228.2|4225.4|4225.2|4222.4|49
1602134100000|2020-10-08 05:15:00|4227.2|4224.4|4229.2|4226.4|4229.2|4226.4|4226.2|4223.4|24
1602134400000|2020-10-08 05:20:00|4230.1|4227.3|4228.2|4225.4|4230.2|4227.4|4227.9|4225.1|45
1602134700000|2020-10-08 05:25:00|4228.3|4225.5|4228.1|4225.3|4229.1|4226.3|4225.8|4223|108
1602135000000|2020-10-08 05:30:00|4228.3|4225.5|4229.1|4226.3|4229.1|4226.3|4227.8|4225|60
1602135300000|2020-10-08 05:35:00|4229.3|4226.5|4231.4|4228.6|4232.1|4229.3|4229.3|4226.5|287
1602135600000|2020-10-08 05:40:00|4231.3|4228.5|4229.4|4226.6|4231.6|4228.8|4229.4|4226.6|185
1602135900000|2020-10-08 05:45:00|4229.3|4226.5|4230.3|4227.5|4231.1|4228.3|4229.3|4226.5|84
1602136200000|2020-10-08 05:50:00|4230.6|4227.8|4232.1|4229.3|4233.1|4230.3|4230.3|4227.5|107
1602136500000|2020-10-08 05:55:00|4231.3|4228.5|4228.3|4225.5|4232.1|4229.3|4227.3|4224.5|118
1602136800000|2020-10-08 06:00:00|4229|4226.2|4230.3|4227.5|4233.3|4230.5|4226.3|4223.5|163
1602137100000|2020-10-08 06:05:00|4230.1|4227.3|4226.3|4223.5|4230.1|4227.3|4225.8|4223|119
1602137400000|2020-10-08 06:10:00|4226.1|4223.3|4224.6|4221.8|4229.1|4226.3|4224.6|4221.8|130
1602137700000|2020-10-08 06:15:00|4225.1|4222.3|4226.3|4223.5|4228.1|4225.3|4222.8|4220|114
1602138000000|2020-10-08 06:20:00|4226.2|4223.4|4227.3|4224.5|4228.7|4225.9|4225.2|4222.4|69
1602138300000|2020-10-08 06:25:00|4227.2|4224.4|4226.3|4223.5|4228.2|4225.4|4226.2|4223.4|34
1602138600000|2020-10-08 06:30:00|4227|4224.2|4229.5|4226.7|4230.3|4227.5|4226.2|4223.4|108
1602138900000|2020-10-08 06:35:00|4230.3|4227.5|4230.3|4227.5|4232|4229.2|4228.5|4225.7|688
1602139200000|2020-10-08 06:40:00|4231.3|4228.5|4234.3|4231.5|4235.3|4232.5|4231.3|4228.5|260
1602139500000|2020-10-08 06:45:00|4234.8|4232|4246.3|4243.5|4247.3|4244.5|4234.5|4231.7|1352
1602139800000|2020-10-08 06:50:00|4245.3|4242.5|4245.3|4242.5|4246.3|4243.5|4243.3|4240.5|159
1602140100000|2020-10-08 06:55:00|4246|4243.2|4249|4246.2|4250.8|4248|4246|4243.2|728
1602140400000|2020-10-08 07:00:00|4249.4|4246.6|4249.4|4246.6|4253.2|4250.4|4245.4|4242.6|503
1602140700000|2020-10-08 07:05:00|4249.9|4247.1|4255.5|4252.7|4256.9|4254.1|4248.5|4245.7|670
1602141000000|2020-10-08 07:10:00|4255.9|4253.1|4249.5|4246.7|4258.2|4255.4|4249.5|4246.7|841
1602141300000|2020-10-08 07:15:00|4249.4|4246.6|4254.9|4252.1|4256.4|4253.6|4248.5|4245.7|514
1602141600000|2020-10-08 07:20:00|4254.5|4251.7|4261.2|4258.4|4261.2|4258.4|4252.4|4249.6|659
1602141900000|2020-10-08 07:25:00|4262.2|4259.4|4259.4|4256.6|4262.5|4259.7|4256.2|4253.4|1873
1602142200000|2020-10-08 07:30:00|4259.2|4256.4|4263.4|4260.6|4264.2|4261.4|4256.9|4254.1|586
1602142500000|2020-10-08 07:35:00|4263.2|4260.4|4262.9|4260.1|4265.4|4262.6|4260.2|4257.4|1182
1602142800000|2020-10-08 07:40:00|4263.2|4260.4|4261.6|4258.8|4265.2|4262.4|4260.1|4257.3|525
1602143100000|2020-10-08 07:45:00|4261.2|4258.4|4258.1|4255.3|4264.6|4261.8|4256.1|4253.3|683
1602143400000|2020-10-08 07:50:00|4257.9|4255.1|4263.3|4260.5|4265.3|4262.5|4255.8|4253|989
1602143700000|2020-10-08 07:55:00|4263.1|4260.3|4269.3|4266.5|4270.6|4267.8|4261.3|4258.5|1346
1602144000000|2020-10-08 08:00:00|4269.6|4266.8|4274.1|4271.3|4275.3|4272.5|4269.6|4266.8|1282
1602144300000|2020-10-08 08:05:00|4274.8|4272|4273.3|4270.5|4275.3|4272.5|4270|4267.2|1534
1602144600000|2020-10-08 08:10:00|4273|4270.2|4276|4273.2|4280.3|4277.5|4272.1|4269.3|1243
1602144900000|2020-10-08 08:15:00|4276.1|4273.3|4269.1|4266.3|4280.3|4277.5|4269.1|4266.3|1883
1602145200000|2020-10-08 08:20:00|4268.3|4265.5|4264.1|4261.3|4270.3|4267.5|4264|4261.2|1415
1602145500000|2020-10-08 08:25:00|4264.3|4261.5|4253|4250.2|4265.3|4262.5|4247.3|4244.5|3842
1602145800000|2020-10-08 08:30:00|4252.3|4249.5|4257.3|4254.5|4262.3|4259.5|4251.1|4248.3|2960
1602146100000|2020-10-08 08:35:00|4258.3|4255.5|4256.3|4253.5|4258.3|4255.5|4252.3|4249.5|964
1602146400000|2020-10-08 08:40:00|4255.8|4253|4257.3|4254.5|4259.3|4256.5|4254.2|4251.4|891
1602146700000|2020-10-08 08:45:00|4257.2|4254.4|4266.8|4264|4267.3|4264.5|4255.3|4252.5|1059
1602147000000|2020-10-08 08:50:00|4266.5|4263.7|4265.3|4262.5|4268.2|4265.4|4265.3|4262.5|318
1602147300000|2020-10-08 08:55:00|4265|4262.2|4270.3|4267.5|4273.3|4270.5|4264.3|4261.5|925
1602147600000|2020-10-08 09:00:00|4269.3|4266.5|4274.2|4271.4|4276.2|4273.4|4269.3|4266.5|730
1602147900000|2020-10-08 09:05:00|4274.3|4271.5|4281.3|4278.5|4282.3|4279.5|4274.3|4271.5|1549
1602148200000|2020-10-08 09:10:00|4281.7|4278.9|4285.2|4282.4|4287.8|4284.4|4280.3|4277.5|1245
1602148500000|2020-10-08 09:15:00|4284.8|4282|4287|4284.2|4288|4285.2|4283.3|4280.5|943
1602148800000|2020-10-08 09:20:00|4287.2|4284.4|4287.4|4284.6|4290.3|4287.5|4286.2|4283.4|649
1602149100000|2020-10-08 09:25:00|4287.2|4284.4|4283.2|4280.4|4289.4|4286.6|4282.2|4279.4|644
1602149400000|2020-10-08 09:30:00|4283.4|4280.6|4281.2|4278.4|4288.2|4285.4|4279.2|4276.4|880
1602149700000|2020-10-08 09:35:00|4281.7|4278.9|4280.1|4277.3|4283.2|4280.4|4279.2|4276.4|300
1602150000000|2020-10-08 09:40:00|4280.2|4277.4|4275.4|4272.6|4282.2|4279.4|4275.4|4272.6|765
1602150300000|2020-10-08 09:45:00|4274.5|4271.7|4271.1|4268.3|4279.4|4276.6|4269.1|4266.3|2239
1602150600000|2020-10-08 09:50:00|4271.2|4268.4|4271.2|4268.4|4275.2|4272.4|4269.2|4266.4|850
1602150900000|2020-10-08 09:55:00|4271.9|4269.1|4274.2|4271.4|4276.2|4273.4|4271.9|4269.1|475
1602151200000|2020-10-08 10:00:00|4273.5|4270.7|4275.2|4272.4|4279.2|4276.4|4272.2|4269.4|381
1602151500000|2020-10-08 10:05:00|4274.4|4271.6|4274.2|4271.4|4275.7|4272.9|4271.4|4268.6|630
1602151800000|2020-10-08 10:10:00|4274.4|4271.6|4278.4|4275.6|4280.4|4277.6|4274.2|4271.4|327
1602152100000|2020-10-08 10:15:00|4278.2|4275.4|4277.3|4274.5|4281.2|4278.4|4277.3|4274.5|457
1602152400000|2020-10-08 10:20:00|4278.1|4275.3|4275.4|4272.6|4279.3|4276.5|4274.3|4271.5|161
1602152700000|2020-10-08 10:25:00|4275.3|4272.5|4279.3|4276.5|4280.4|4277.6|4275.3|4272.5|203
1602153000000|2020-10-08 10:30:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4277.3|4274.5|165
1602153300000|2020-10-08 10:35:00|4279.3|4276.5|4280.1|4277.3|4283.3|4280.5|4278.4|4275.6|282
1602153600000|2020-10-08 10:40:00|4280.3|4277.5|4279.1|4276.3|4283.3|4280.5|4278.3|4275.5|187
1602153900000|2020-10-08 10:45:00|4279|4276.2|4285.4|4282.6|4285.4|4282.6|4275.4|4272.6|624
1602154200000|2020-10-08 10:50:00|4287.3|4284.5|4286.9|4284.1|4288.4|4285.6|4286.4|4283.6|756
1602154500000|2020-10-08 10:55:00|4287.3|4284.5|4286.8|4284|4289.1|4286.3|4286.4|4283.6|277
1602154800000|2020-10-08 11:00:00|4287|4284.2|4289.1|4286.3|4290.5|4287.7|4285.5|4282.7|785
1602155100000|2020-10-08 11:05:00|4289.3|4286.5|4289.1|4286.3|4290.5|4287.7|4286.8|4284|394
1602155400000|2020-10-08 11:10:00|4289.3|4286.5|4293.2|4290.4|4294.1|4291.3|4289.1|4286.3|811
1602155700000|2020-10-08 11:15:00|4293.5|4290.7|4287.5|4284.7|4295.5|4292.7|4287.2|4284.4|738
1602156000000|2020-10-08 11:20:00|4288.2|4285.4|4290.3|4287.5|4291.5|4288.7|4287.2|4284.4|415
1602156300000|2020-10-08 11:25:00|4290.5|4287.7|4293.5|4290.7|4295.2|4292.4|4290.3|4287.5|424
1602156600000|2020-10-08 11:30:00|4293.8|4291|4291.3|4288.5|4294.5|4291.7|4290.3|4287.5|341
1602156900000|2020-10-08 11:35:00|4291.8|4289|4299.5|4296.7|4300.2|4297.4|4291.5|4288.7|1006
1602157200000|2020-10-08 11:40:00|4299.3|4296.5|4303|4300.2|4303.9|4301.1|4298.2|4295.4|1886
1602157500000|2020-10-08 11:45:00|4303.2|4300.4|4295.5|4292.7|4305|4302.2|4293.3|4290.5|1878
1602157800000|2020-10-08 11:50:00|4295.8|4293|4295.5|4292.7|4299.3|4296.5|4295.3|4292.5|367
1602158100000|2020-10-08 11:55:00|4295.2|4292.4|4287.2|4284.4|4296.7|4293.9|4286.5|4283.7|622
1602158400000|2020-10-08 12:00:00|4286.9|4284.1|4287.4|4284.6|4289.2|4286.4|4285.5|4282.7|568
1602158700000|2020-10-08 12:05:00|4287.7|4284.9|4289.2|4286.4|4292|4289.2|4287.2|4284.4|1314
1602159000000|2020-10-08 12:10:00|4289|4286.2|4296.1|4293.3|4303.1|4300.3|4289|4286.2|1316
1602159300000|2020-10-08 12:15:00|4295.9|4293.1|4301.9|4299.1|4304.1|4301.3|4295.9|4293.1|1342
1602159600000|2020-10-08 12:20:00|4302.1|4299.3|4298.9|4296.1|4305.1|4302.3|4295.6|4292.8|904
1602159900000|2020-10-08 12:25:00|4298.6|4295.8|4303.9|4301.1|4303.9|4301.1|4297.2|4294.4|786
1602160200000|2020-10-08 12:30:00|4303.2|4300.4|4296.1|4293.3|4305.6|4302.8|4293.9|4291.1|846
1602160500000|2020-10-08 12:35:00|4295.9|4293.1|4297.6|4294.8|4297.9|4295.1|4292.9|4290.1|314
1602160800000|2020-10-08 12:40:00|4297.9|4295.1|4302.2|4299.4|4304.1|4301.3|4296.9|4294.1|463
1602161100000|2020-10-08 12:45:00|4301.4|4298.6|4308.1|4305.3|4308.9|4306.1|4299.1|4296.3|1159
1602161400000|2020-10-08 12:50:00|4307.9|4305.1|4311.3|4308.5|4313.9|4311.1|4307.9|4305.1|1515
1602161700000|2020-10-08 12:55:00|4311.9|4309.1|4312.3|4309.5|4318.9|4316.1|4311.3|4308.5|2306
1602162000000|2020-10-08 13:00:00|4311.9|4309.1|4301.9|4299.1|4315.1|4312.3|4294.6|4291.8|2227
1602162300000|2020-10-08 13:05:00|4302.1|4299.3|4307.6|4304.8|4313.1|4310.3|4299.3|4296.5|927
1602162600000|2020-10-08 13:10:00|4307.3|4304.5|4313|4310.2|4317.1|4314.3|4306.3|4303.5|1558
1602162900000|2020-10-08 13:15:00|4313.1|4310.3|4324|4321.2|4334.6|4331.8|4313.1|4310.3|9571
1602163200000|2020-10-08 13:20:00|4324.3|4321.5|4322|4319.2|4326.6|4323.8|4320|4317.2|1073
1602163500000|2020-10-08 13:25:00|4322.6|4319.8|4322.8|4320|4326.8|4324|4321.8|4319|891
1602163800000|2020-10-08 13:30:00|4322.7|4319.9|4322.5|4319.7|4328.8|4326|4322|4319.2|1587
1602164100000|2020-10-08 13:35:00|4322.8|4320|4331|4328.2|4332.7|4329.9|4322|4319.2|1333
1602164400000|2020-10-08 13:40:00|4331.3|4328.5|4326.6|4323.8|4331.8|4329|4324.1|4321.3|2934
1602164700000|2020-10-08 13:45:00|4326.3|4323.5|4320.7|4317.9|4328|4325.2|4317.3|4314.5|1284
1602165000000|2020-10-08 13:50:00|4321|4318.2|4326.3|4323.5|4330.3|4327.5|4315.3|4312.5|997
1602165300000|2020-10-08 13:55:00|4326|4323.2|4331.2|4328.4|4337|4334.2|4325.8|4323|2682
1602165600000|2020-10-08 14:00:00|4331.5|4328.7|4322|4319.2|4335.3|4332.5|4317.2|4314.4|2107
1602165900000|2020-10-08 14:05:00|4322.2|4319.4|4324.3|4321.5|4327.2|4324.4|4318.3|4315.5|927
1602166200000|2020-10-08 14:10:00|4324.7|4321.9|4330.3|4327.5|4333.2|4330.4|4324.7|4321.9|1258
1602166500000|2020-10-08 14:15:00|4330.2|4327.4|4334.2|4331.4|4339|4336.2|4330|4327.2|2112
1602166800000|2020-10-08 14:20:00|4333.8|4331|4334|4331.2|4343|4340.2|4331.7|4328.9|2849
1602167100000|2020-10-08 14:25:00|4334.2|4331.4|4314.2|4311.4|4335|4332.2|4312.7|4309.9|2107
1602167400000|2020-10-08 14:30:00|4314.9|4312.1|4335|4332.2|4335|4332.2|4314.9|4312.1|1426
1602167700000|2020-10-08 14:35:00|4334.7|4331.9|4317.7|4314.9|4338.2|4335.4|4315.5|4312.7|1648
1602168000000|2020-10-08 14:40:00|4318|4315.2|4303|4300.2|4324|4321.2|4300|4297.2|2217
1602168300000|2020-10-08 14:45:00|4303.2|4300.4|4309.7|4306.9|4312.1|4309.3|4300.2|4297.4|1201
1602168600000|2020-10-08 14:50:00|4309.2|4306.4|4302.4|4299.6|4318.4|4315.6|4302.4|4299.6|1420
1602168900000|2020-10-08 14:55:00|4303.1|4300.3|4295.4|4292.6|4307.6|4304.8|4291.2|4288.4|2498
1602169200000|2020-10-08 15:00:00|4295.2|4292.4|4297.2|4294.4|4301.2|4298.4|4292.2|4289.4|1965
1602169500000|2020-10-08 15:05:00|4297.4|4294.6|4303.7|4300.9|4305.2|4302.4|4297.4|4294.6|1920
1602169800000|2020-10-08 15:10:00|4303.9|4301.1|4302.1|4299.3|4305.4|4302.6|4296.2|4293.4|1584
1602170100000|2020-10-08 15:15:00|4302.2|4299.4|4304.9|4302.1|4306.4|4303.6|4300.2|4297.4|1084
1602170400000|2020-10-08 15:20:00|4304.4|4301.6|4296.6|4293.8|4306.4|4303.6|4295.1|4292.3|4999
1602170700000|2020-10-08 15:25:00|4295.9|4293.1|4301.9|4299.1|4303.6|4300.8|4288.6|4285.8|5845
1602171000000|2020-10-08 15:30:00|4301.4|4298.6|4290.4|4287.6|4307.3|4304.5|4290.4|4287.6|5083
1602171300000|2020-10-08 15:35:00|4291.1|4288.3|4304.3|4301.5|4305.1|4302.3|4290.4|4287.6|1866
1602171600000|2020-10-08 15:40:00|4303.8|4301|4298.3|4295.5|4305.1|4302.3|4297.3|4294.5|1008
1602171900000|2020-10-08 15:45:00|4298.8|4296|4302.3|4299.5|4303.3|4300.5|4296.4|4293.6|975
1602172200000|2020-10-08 15:50:00|4302.8|4300|4300.3|4297.5|4307.1|4304.3|4300.1|4297.3|689
1602172500000|2020-10-08 15:55:00|4300.1|4297.3|4320.3|4317.5|4340.8|4338|4299.1|4296.3|7489
1602172800000|2020-10-08 16:00:00|4320.6|4317.8|4320.8|4318|4322|4319.2|4310.4|4307.6|4932
1602173100000|2020-10-08 16:05:00|4320.5|4317.7|4323|4320.2|4329.1|4326.3|4319.5|4316.7|3419
1602173400000|2020-10-08 16:10:00|4323.1|4320.3|4328.8|4326|4329|4326.2|4321.1|4318.3|1481
1602173700000|2020-10-08 16:15:00|4329|4326.2|4325|4322.2|4331.6|4328.8|4324.5|4321.7|1319
1602174000000|2020-10-08 16:20:00|4324.8|4322|4321.6|4318.8|4327|4324.2|4321|4318.2|795
1602174300000|2020-10-08 16:25:00|4321.1|4318.3|4320.2|4317.4|4323.2|4320.4|4316.2|4313.4|1361
1602174600000|2020-10-08 16:30:00|4320.7|4317.9|4329.2|4326.4|4329.8|4327|4320.7|4317.9|870
1602174900000|2020-10-08 16:35:00|4329.5|4326.7|4327|4324.2|4329.8|4327|4324.2|4321.4|670
1602175200000|2020-10-08 16:40:00|4327.2|4324.4|4328.2|4325.4|4330.2|4327.4|4326.2|4323.4|2043
1602175500000|2020-10-08 16:45:00|4328|4325.2|4337.9|4335.1|4337.9|4335.1|4326.2|4323.4|1457
1602175800000|2020-10-08 16:50:00|4338|4335.2|4338.5|4335.7|4342|4339.2|4335.5|4332.7|1612
1602176100000|2020-10-08 16:55:00|4338.9|4336.1|4351.9|4349.1|4352|4349.2|4338|4335.2|3189
1602176400000|2020-10-08 17:00:00|4351.4|4348.6|4356.9|4354.1|4358|4355.2|4351.4|4348.6|2124
1602176700000|2020-10-08 17:05:00|4356.4|4353.6|4353.9|4351.1|4358.2|4355.4|4349.9|4347.1|1732
1602177000000|2020-10-08 17:10:00|4354|4351.2|4353.2|4350.4|4357.5|4354.7|4350.2|4347.4|1642
1602177300000|2020-10-08 17:15:00|4353|4350.2|4355.2|4352.4|4358.2|4355.4|4352.9|4350.1|1202
1602177600000|2020-10-08 17:20:00|4356.2|4353.4|4351.2|4348.4|4357.2|4354.4|4350.2|4347.4|1172
1602177900000|2020-10-08 17:25:00|4351.9|4349.1|4345.4|4342.6|4358|4355.2|4343.7|4340.9|1769
1602178200000|2020-10-08 17:30:00|4345.2|4342.4|4350.6|4347.8|4351.6|4348.8|4345.2|4342.4|2284
1602178500000|2020-10-08 17:35:00|4350.9|4348.1|4351.7|4348.9|4352.2|4349.4|4345.7|4342.9|866
1602178800000|2020-10-08 17:40:00|4352.1|4349.3|4352.2|4349.4|4354.1|4351.3|4351.2|4348.4|1170
1602179100000|2020-10-08 17:45:00|4352.9|4350.1|4348.6|4345.8|4354.9|4352.1|4342.9|4340.1|3425
1602179400000|2020-10-08 17:50:00|4348.9|4346.1|4347.2|4344.4|4351.2|4348.4|4344.4|4341.6|1206
1602179700000|2020-10-08 17:55:00|4347.6|4344.8|4343.1|4340.3|4350.2|4347.4|4341.1|4338.3|1684
1602180000000|2020-10-08 18:00:00|4343.6|4340.8|4343.6|4340.8|4348.1|4345.3|4341.6|4338.8|1343
1602180300000|2020-10-08 18:05:00|4343.8|4341|4347.9|4345.1|4349.1|4346.3|4342.3|4339.5|1682
1602180600000|2020-10-08 18:10:00|4348.1|4345.3|4342.6|4339.8|4351.9|4349.1|4342.3|4339.5|1569
1602180900000|2020-10-08 18:15:00|4342.4|4339.6|4351.8|4349|4353.1|4350.3|4341.4|4338.6|2464
1602181200000|2020-10-08 18:20:00|4351.6|4348.8|4350.9|4348.1|4351.9|4349.1|4347.6|4344.8|4302
1602181500000|2020-10-08 18:25:00|4350.3|4347.5|4348.8|4346|4353.1|4350.3|4341.9|4339.1|14777
1602181800000|2020-10-08 18:30:00|4349.5|4346.7|4350.1|4347.3|4352.6|4349.8|4345.6|4342.8|3505
1602182100000|2020-10-08 18:35:00|4350.5|4347.7|4351.3|4348.5|4353.6|4350.8|4349.6|4346.8|767
1602182400000|2020-10-08 18:40:00|4351.6|4348.8|4354.3|4351.5|4354.6|4351.8|4351.3|4348.5|791
1602182700000|2020-10-08 18:45:00|4354|4351.2|4351.6|4348.8|4355|4352.2|4350.6|4347.8|1563
1602183000000|2020-10-08 18:50:00|4352.6|4349.8|4350.6|4347.8|4352.6|4349.8|4349.6|4346.8|1332
1602183300000|2020-10-08 18:55:00|4350.3|4347.5|4355.7|4352.9|4355.7|4352.9|4349.6|4346.8|398
1602183600000|2020-10-08 19:00:00|4355.8|4353|4357.7|4354.9|4358|4355.2|4354.7|4351.9|744
1602183900000|2020-10-08 19:05:00|4356.3|4353.5|4356.7|4353.9|4358|4355.2|4355.7|4352.9|561
1602184200000|2020-10-08 19:10:00|4357|4354.2|4357.8|4355|4358|4355.2|4355.7|4352.9|676
1602184500000|2020-10-08 19:15:00|4357.7|4354.9|4356.7|4353.9|4360.5|4357.7|4355.8|4353|522
1602184800000|2020-10-08 19:20:00|4356.3|4353.5|4350.8|4348|4356.7|4353.9|4350|4347.2|420
1602185100000|2020-10-08 19:25:00|4351.3|4348.5|4354|4351.2|4355|4352.2|4351.3|4348.5|294
1602185400000|2020-10-08 19:30:00|4353.8|4351|4353.2|4350.4|4354.8|4352|4352.8|4350|158
1602185700000|2020-10-08 19:35:00|4353.4|4350.6|4354.9|4352.1|4356.4|4353.6|4353.4|4350.6|500
1602186000000|2020-10-08 19:40:00|4354.7|4351.9|4354.7|4351.9|4355.2|4352.4|4353.7|4350.9|78
1602186300000|2020-10-08 19:45:00|4354.9|4352.1|4354.7|4351.9|4355.7|4352.9|4353.7|4350.9|180
1602186600000|2020-10-08 19:50:00|4354.4|4351.6|4354.7|4351.9|4355|4352.2|4353.7|4350.9|84
1602186900000|2020-10-08 19:55:00|4354.9|4352.1|4355.4|4352.6|4355.9|4353.1|4353.9|4351.1|213
1602187200000|2020-10-08 20:00:00|4355.9|4353.1|4359.4|4356.6|4359.9|4357.1|4353.9|4351.1|368
1602187500000|2020-10-08 20:05:00|4359|4356.2|4359.4|4356.6|4359.7|4356.9|4357|4354.2|325
1602187800000|2020-10-08 20:10:00|4359|4356.2|4359.1|4356.3|4359.1|4356.3|4358.1|4355.3|65
1602188100000|2020-10-08 20:15:00|4358.7|4355.9|4357.7|4354.9|4358.7|4355.9|4357.1|4354.3|61
1602188400000|2020-10-08 20:20:00|4358.1|4355.3|4358.1|4355.3|4358.7|4355.9|4357.1|4354.3|571
1602188700000|2020-10-08 20:25:00|4358.4|4355.6|4358.4|4355.6|4358.9|4356.1|4358.1|4355.3|300
1602189000000|2020-10-08 20:30:00|4358.1|4355.3|4358.9|4356.1|4359.9|4357.1|4357.7|4354.9|132
1602189300000|2020-10-08 20:35:00|4358.1|4355.3|4358.9|4356.1|4359.9|4357.1|4358.1|4355.3|164
1602189600000|2020-10-08 20:40:00|4358.6|4355.8|4359.1|4356.3|4359.1|4356.3|4357.9|4355.1|88
1602189900000|2020-10-08 20:45:00|4358.7|4355.9|4361.1|4358.3|4361.1|4358.3|4357.9|4355.1|352
1602190200000|2020-10-08 20:50:00|4360.1|4357.3|4358.9|4356.1|4360.8|4358|4357.9|4355.1|156
1602190500000|2020-10-08 20:55:00|4359.6|4356.8|4357.9|4355.1|4360.9|4358.1|4357.8|4355|166
1602190800000|2020-10-08 21:00:00|4358.3|4355.5|4360.5|4356.5|4364.2|4357.5|4358.3|4353.5|3
1602191100000|2020-10-08 21:05:00|4357.9|4355.1|4359.5|4355.5|4364|4356.7|4357.9|4353|4
1602191400000|2020-10-08 21:10:00|||||||||2
1602191700000|2020-10-08 21:15:00|4359.6|4355.6|4359.6|4355.6|4359.6|4355.6|4359.6|4355.6|0
1602192300000|2020-10-08 21:25:00|||||||||2
1602192600000|2020-10-08 21:30:00|4361.5|4358.7|4361.3|4358.5|4361.5|4358.7|4361.3|4358.5|6
1602192900000|2020-10-08 21:35:00|||||||||13
1602193200000|2020-10-08 21:40:00|||||||||10
1602193500000|2020-10-08 21:45:00|4362.2|4358.2|4361.5|4358.7|4362.6|4358.8|4361.5|4358.2|2
1602194100000|2020-10-08 21:55:00|4361|4358.2|4362.6|4358.6|4362.6|4359.2|4361|4358.2|132
1602201600000|2020-10-09 00:00:00|4349.8|4347|4344.4|4341.6|4354.6|4351.8|4341.8|4339|796
1602201900000|2020-10-09 00:05:00|4344.8|4342|4342.8|4340|4347.8|4345|4342.5|4339.7|249
1602202200000|2020-10-09 00:10:00|4342.5|4339.7|4347.8|4345|4348|4345.2|4342|4339.2|251
1602202500000|2020-10-09 00:15:00|4348|4345.2|4345.5|4342.7|4348.8|4346|4344.8|4342|55
1602202800000|2020-10-09 00:20:00|4345.8|4343|4344.8|4342|4347.8|4345|4344|4341.2|30
1602203100000|2020-10-09 00:25:00|4345|4342.2|4336.8|4334|4345.8|4343|4335.6|4332.8|122
1602203400000|2020-10-09 00:30:00|4337.1|4334.3|4347.8|4345|4348.1|4345.3|4336.8|4334|34
1602203700000|2020-10-09 00:35:00|4347.6|4344.8|4346.8|4344|4348.1|4345.3|4344.8|4342|52
1602204000000|2020-10-09 00:40:00|4347.1|4344.3|4343.8|4341|4348.6|4345.8|4343.3|4340.5|64
1602204300000|2020-10-09 00:45:00|4344.2|4341.4|4347.2|4344.4|4347.8|4345|4343.7|4340.9|17
1602204600000|2020-10-09 00:50:00|4347.5|4344.7|4348.2|4345.4|4348.8|4346|4346.7|4343.9|66
1602204900000|2020-10-09 00:55:00|4347.8|4345|4347.8|4345|4347.8|4345|4340.8|4338|149
1602205200000|2020-10-09 01:00:00|4348|4345.2|4340.5|4337.7|4350.8|4348|4339.3|4336.5|153
1602205500000|2020-10-09 01:05:00|4340.2|4337.4|4338.8|4336|4343.2|4340.4|4337.8|4335|126
1602205800000|2020-10-09 01:10:00|4339.2|4336.4|4342.8|4340|4342.8|4340|4338.8|4336|104
1602206100000|2020-10-09 01:15:00|4343.2|4340.4|4350.9|4348.1|4351.7|4348.9|4342.3|4339.5|283
1602206400000|2020-10-09 01:20:00|4351.2|4348.4|4351.9|4349.1|4355.2|4352.4|4351.2|4348.4|41
1602206700000|2020-10-09 01:25:00|4352.5|4349.7|4350.9|4348.1|4357.2|4354.4|4350.4|4347.6|98
1602207000000|2020-10-09 01:30:00|4351.9|4349.1|4342.9|4340.1|4352.7|4349.9|4341.9|4339.1|115
1602207300000|2020-10-09 01:35:00|4342.4|4339.6|4344.4|4341.6|4346.9|4344.1|4342|4339.2|90
1602207600000|2020-10-09 01:40:00|4344.5|4341.7|4342.9|4340.1|4345|4342.2|4342|4339.2|66
1602207900000|2020-10-09 01:45:00|4342|4339.2|4338.1|4335.3|4342.9|4340.1|4337.7|4334.9|121
1602208200000|2020-10-09 01:50:00|4337.9|4335.1|4343.7|4340.9|4343.7|4340.9|4337.9|4335.1|42
1602208500000|2020-10-09 01:55:00|4343.4|4340.6|4345.9|4343.1|4346.7|4343.9|4341.9|4339.1|65
1602208800000|2020-10-09 02:00:00|4345.7|4342.9|4341.9|4339.1|4346.7|4343.9|4338.7|4335.9|169
1602209100000|2020-10-09 02:05:00|4342.2|4339.4|4339.6|4336.8|4343.9|4341.1|4339.6|4336.8|97
1602209400000|2020-10-09 02:10:00|4338.9|4336.1|4338.9|4336.1|4339.9|4337.1|4337.6|4334.8|46
1602209700000|2020-10-09 02:15:00|4339.2|4336.4|4339.6|4336.8|4341.2|4338.4|4338.9|4336.1|14
1602210000000|2020-10-09 02:20:00|4339.9|4337.1|4331.9|4329.1|4341.4|4338.6|4330.4|4327.6|349
1602210300000|2020-10-09 02:25:00|4331.2|4328.4|4329.9|4327.1|4331.2|4328.4|4327.9|4325.1|191
1602210600000|2020-10-09 02:30:00|4329.6|4326.8|4328.9|4326.1|4331.4|4328.6|4326.8|4324|102
1602210900000|2020-10-09 02:35:00|4329.3|4326.5|4336.8|4334|4336.9|4334.1|4329.3|4326.5|78
1602211200000|2020-10-09 02:40:00|4336.9|4334.1|4332.9|4330.1|4337.3|4334.5|4332.9|4330.1|35
1602211500000|2020-10-09 02:45:00|4333.6|4330.8|4332.8|4330|4334.3|4331.5|4332.3|4329.5|21
1602211800000|2020-10-09 02:50:00|4332.3|4329.5|4333.3|4330.5|4335.3|4332.5|4330.8|4328|76
1602212100000|2020-10-09 02:55:00|4333.9|4331.1|4338.9|4336.1|4338.9|4336.1|4333.9|4331.1|24
1602212400000|2020-10-09 03:00:00|4337.9|4335.1|4341|4338.2|4342.8|4340|4337|4334.2|118
1602212700000|2020-10-09 03:05:00|4340|4337.2|4339|4336.2|4340.6|4337.8|4339|4336.2|22
1602213000000|2020-10-09 03:10:00|4340|4337.2|4341.1|4338.3|4342|4339.2|4339.1|4336.3|38
1602213300000|2020-10-09 03:15:00|4340.8|4338|4337.1|4334.3|4341.5|4338.7|4337|4334.2|54
1602213600000|2020-10-09 03:20:00|4337.5|4334.7|4334|4331.2|4337.5|4334.7|4330.8|4328|265
1602213900000|2020-10-09 03:25:00|4334.3|4331.5|4335.5|4332.7|4336|4333.2|4334|4331.2|39
1602214200000|2020-10-09 03:30:00|4335.3|4332.5|4333.8|4331|4336|4333.2|4333.8|4331|23
1602214500000|2020-10-09 03:35:00|4333.3|4330.5|4333.8|4331|4334|4331.2|4331.3|4328.5|27
1602214800000|2020-10-09 03:40:00|4333.5|4330.7|4336|4333.2|4336.8|4334|4333|4330.2|49
1602215100000|2020-10-09 03:45:00|4336.2|4333.4|4334.8|4332|4336.8|4334|4334.3|4331.5|18
1602215400000|2020-10-09 03:50:00|4334.3|4331.5|4333.8|4331|4334.8|4332|4333.3|4330.5|15
1602215700000|2020-10-09 03:55:00|4334|4331.2|4333.8|4331|4335.8|4333|4333.8|4331|16
1602216000000|2020-10-09 04:00:00|4334|4331.2|4329.8|4327|4334.3|4331.5|4329.8|4327|65
1602216300000|2020-10-09 04:05:00|4329.5|4326.7|4328.8|4326|4329.8|4327|4326.8|4324|134
1602216600000|2020-10-09 04:10:00|4328.5|4325.7|4331|4328.2|4331|4328.2|4328.3|4325.5|46
1602216900000|2020-10-09 04:15:00|4331.4|4328.6|4331.4|4328.6|4331.7|4328.9|4331|4328.2|6
1602217200000|2020-10-09 04:20:00|4331|4328.2|4331|4328.2|4331.4|4328.6|4330.4|4327.6|5
1602217500000|2020-10-09 04:25:00|4331.4|4328.6|4332.9|4330.1|4333|4330.2|4331|4328.2|16
1602217800000|2020-10-09 04:30:00|4333|4330.2|4340.5|4337.7|4344|4341.2|4333|4330.2|205
1602218100000|2020-10-09 04:35:00|4340.2|4337.4|4343|4340.2|4343.4|4340.6|4340|4337.2|21
1602218400000|2020-10-09 04:40:00|4343.7|4340.9|4346.1|4343.3|4346.9|4344.1|4343|4340.2|54
1602218700000|2020-10-09 04:45:00|4346.4|4343.6|4344.1|4341.3|4347.1|4344.3|4343.4|4340.6|16
1602219000000|2020-10-09 04:50:00|4343.9|4341.1|4342.1|4339.3|4344.1|4341.3|4342.1|4339.3|128
1602219300000|2020-10-09 04:55:00|4341.7|4338.9|4341.7|4338.9|4342.1|4339.3|4341.1|4338.3|4
1602219600000|2020-10-09 05:00:00|4341.2|4338.4|4341.1|4338.3|4342.1|4339.3|4340.1|4337.3|98
1602219900000|2020-10-09 05:05:00|4340.4|4337.6|4338.4|4335.6|4341.1|4338.3|4338.1|4335.3|8
1602220200000|2020-10-09 05:10:00|4338.1|4335.3|4336.4|4333.6|4338.1|4335.3|4336.1|4333.3|77
1602220500000|2020-10-09 05:15:00|4336.9|4334.1|4339.1|4336.3|4339.1|4336.3|4335.4|4332.6|7
1602220800000|2020-10-09 05:20:00|4338.8|4336|4338.1|4335.3|4339.1|4336.3|4338.1|4335.3|24
1602221100000|2020-10-09 05:25:00|4337.9|4335.1|4337.9|4335.1|4338.1|4335.3|4336.6|4333.8|108
1602221400000|2020-10-09 05:30:00|4338.1|4335.3|4342.1|4339.3|4342.6|4339.8|4335.8|4333|125
1602221700000|2020-10-09 05:35:00|4341.8|4339|4333.9|4331.1|4341.8|4339|4333.6|4330.8|68
1602222000000|2020-10-09 05:40:00|4334.4|4331.6|4331.8|4329|4335.1|4332.3|4330.8|4328|139
1602222300000|2020-10-09 05:45:00|4332.1|4329.3|4334.1|4331.3|4334.6|4331.8|4330.1|4327.3|75
1602222600000|2020-10-09 05:50:00|4334.4|4331.6|4330.1|4327.3|4334.4|4331.6|4330.1|4327.3|105
1602222900000|2020-10-09 05:55:00|4330.3|4327.5|4331.1|4328.3|4334.1|4331.3|4329.3|4326.5|102
1602223200000|2020-10-09 06:00:00|4331.5|4328.7|4333.1|4330.3|4334.6|4331.8|4330.1|4327.3|137
1602223500000|2020-10-09 06:05:00|4332.8|4330|4328.8|4326|4333|4330.2|4327.1|4324.3|182
1602223800000|2020-10-09 06:10:00|4329.1|4326.3|4330.5|4327.7|4332.3|4329.5|4326.1|4323.3|168
1602224100000|2020-10-09 06:15:00|4330.3|4327.5|4329.2|4326.4|4331.5|4328.7|4328.7|4325.9|705
1602224400000|2020-10-09 06:20:00|4329.5|4326.7|4335.2|4332.4|4335.5|4332.7|4329.5|4326.7|124
1602224700000|2020-10-09 06:25:00|4335.5|4332.7|4336.3|4333.5|4339.3|4336.5|4334.2|4331.4|286
1602225000000|2020-10-09 06:30:00|4337|4334.2|4348.2|4345.4|4349.3|4346.5|4337|4334.2|498
1602225300000|2020-10-09 06:35:00|4348.3|4345.5|4345.3|4342.5|4353.2|4350.4|4341.2|4338.4|523
1602225600000|2020-10-09 06:40:00|4345|4342.2|4342.2|4339.4|4345.3|4342.5|4341.3|4338.5|182
1602225900000|2020-10-09 06:45:00|4341.8|4339|4338.2|4335.4|4342.3|4339.5|4337.3|4334.5|198
1602226200000|2020-10-09 06:50:00|4338.3|4335.5|4335.2|4332.4|4338.3|4335.5|4334.2|4331.4|264
1602226500000|2020-10-09 06:55:00|4335.8|4333|4339.4|4336.6|4340.2|4337.4|4335.8|4333|291
1602226800000|2020-10-09 07:00:00|4339.5|4336.7|4350.7|4347.9|4351.4|4348.6|4339.4|4336.6|736
1602227100000|2020-10-09 07:05:00|4350.4|4347.6|4356.5|4353.7|4358.5|4355.7|4348.5|4345.7|592
1602227400000|2020-10-09 07:10:00|4357.5|4354.7|4355.4|4352.6|4358.5|4355.7|4352.5|4349.7|269
1602227700000|2020-10-09 07:15:00|4355.5|4352.7|4355.5|4352.7|4356.5|4353.7|4351.7|4348.9|353
1602228000000|2020-10-09 07:20:00|4354.5|4351.7|4358.7|4355.9|4358.7|4355.9|4354.5|4351.7|182
1602228300000|2020-10-09 07:25:00|4358.5|4355.7|4359.6|4356.8|4359.9|4357.1|4355.7|4352.9|284
1602228600000|2020-10-09 07:30:00|4359.4|4356.6|4366.7|4363.9|4367.4|4364.6|4357.4|4354.6|1754
1602228900000|2020-10-09 07:35:00|4366.9|4364.1|4364.2|4361.4|4367.4|4364.6|4361.2|4358.4|597
1602229200000|2020-10-09 07:40:00|4363.2|4360.4|4364.4|4361.6|4365.2|4362.4|4363.2|4360.4|428
1602229500000|2020-10-09 07:45:00|4364.2|4361.4|4359.6|4356.8|4365.4|4362.6|4357.4|4354.6|759
1602229800000|2020-10-09 07:50:00|4359.4|4356.6|4365.4|4362.6|4365.4|4362.6|4357.7|4354.9|477
1602230100000|2020-10-09 07:55:00|4365.8|4363|4360.6|4357.8|4367.8|4365|4360.6|4357.8|1293
1602230400000|2020-10-09 08:00:00|4360.8|4358|4365.8|4363|4365.8|4363|4352.6|4349.8|1463
1602230700000|2020-10-09 08:05:00|4364.8|4362|4350.6|4347.8|4366.8|4364|4348.8|4346|2051
1602231000000|2020-10-09 08:10:00|4349.8|4347|4345.8|4343|4351.4|4348.6|4344.8|4342|1965
1602231300000|2020-10-09 08:15:00|4346.8|4344|4344.8|4342|4349.1|4346.3|4342.6|4339.8|683
1602231600000|2020-10-09 08:20:00|4344.1|4341.3|4339.8|4337|4344.3|4341.5|4335.1|4332.3|2025
1602231900000|2020-10-09 08:25:00|4339.6|4336.8|4336.8|4334|4339.6|4336.8|4330.8|4328|6204
1602232200000|2020-10-09 08:30:00|4337.4|4334.6|4337.3|4334.5|4343.8|4341|4335|4332.2|6022
1602232500000|2020-10-09 08:35:00|4337.1|4334.3|4331.1|4328.3|4337.1|4334.3|4329.1|4326.3|1440
1602232800000|2020-10-09 08:40:00|4331.3|4328.5|4325.8|4323|4331.5|4328.7|4322.5|4319.7|5649
1602233100000|2020-10-09 08:45:00|4326.3|4323.5|4326.5|4323.7|4329.8|4327|4322.7|4319.9|1649
1602233400000|2020-10-09 08:50:00|4325.5|4322.7|4319.7|4316.9|4326.5|4323.7|4317.5|4314.7|1639
1602233700000|2020-10-09 08:55:00|4319.5|4316.7|4317.2|4314.4|4321.5|4318.7|4309.7|4306.9|1946
1602234000000|2020-10-09 09:00:00|4317.5|4314.7|4322.5|4319.7|4322.7|4319.9|4316.2|4313.4|1814
1602234300000|2020-10-09 09:05:00|4321.5|4318.7|4319.5|4316.7|4325.5|4322.7|4319.5|4316.7|954
1602234600000|2020-10-09 09:10:00|4319.2|4316.4|4314.9|4312.1|4320.5|4317.7|4313.9|4311.1|755
1602234900000|2020-10-09 09:15:00|4315.7|4312.9|4305.9|4303.1|4316.7|4313.9|4302.7|4299.9|1706
1602235200000|2020-10-09 09:20:00|4305.7|4302.9|4308.7|4305.9|4308.9|4306.1|4303.4|4300.6|1413
1602235500000|2020-10-09 09:25:00|4308.5|4305.7|4315.7|4312.9|4316.7|4313.9|4307.7|4304.9|832
1602235800000|2020-10-09 09:30:00|4315.5|4312.7|4302.4|4299.6|4315.5|4312.7|4301.7|4298.9|854
1602236100000|2020-10-09 09:35:00|4302|4299.2|4305.2|4302.4|4308.4|4305.6|4301.5|4298.7|504
1602236400000|2020-10-09 09:40:00|4304.4|4301.6|4312.4|4309.6|4313.4|4310.6|4304.4|4301.6|444
1602236700000|2020-10-09 09:45:00|4312.6|4309.8|4318.2|4315.4|4318.2|4315.4|4312.2|4309.4|831
1602237000000|2020-10-09 09:50:00|4318.4|4315.6|4318.7|4315.9|4322.2|4319.4|4318.2|4315.4|688
1602237300000|2020-10-09 09:55:00|4319.2|4316.4|4317.9|4315.1|4321.2|4318.4|4314.6|4311.8|508
1602237600000|2020-10-09 10:00:00|4317.2|4314.4|4319.2|4316.4|4319.2|4316.4|4312.9|4310.1|346
1602237900000|2020-10-09 10:05:00|4318.9|4316.1|4318.6|4315.8|4319.4|4316.6|4316.2|4313.4|225
1602238200000|2020-10-09 10:10:00|4318.4|4315.6|4320.9|4318.1|4321.6|4318.8|4318.2|4315.4|784
1602238500000|2020-10-09 10:15:00|4320.6|4317.8|4319.1|4316.3|4320.9|4318.1|4314.1|4311.3|2643
1602238800000|2020-10-09 10:20:00|4318.9|4316.1|4314.2|4311.4|4319.1|4316.3|4313.6|4310.8|343
1602239100000|2020-10-09 10:25:00|4314.6|4311.8|4311.9|4309.1|4314.6|4311.8|4310.3|4307.5|552
1602239400000|2020-10-09 10:30:00|4311.4|4308.6|4302.6|4299.8|4312.4|4309.6|4302.6|4299.8|815
1602239700000|2020-10-09 10:35:00|4302.9|4300.1|4314.4|4311.6|4315.4|4312.6|4302.6|4299.8|712
1602240000000|2020-10-09 10:40:00|4314.6|4311.8|4319.4|4316.6|4320.4|4317.6|4313.6|4310.8|671
1602240300000|2020-10-09 10:45:00|4319.3|4316.5|4319.3|4316.5|4320.3|4317.5|4314.8|4312|190
1602240600000|2020-10-09 10:50:00|4318.6|4315.8|4311.5|4308.7|4319.3|4316.5|4311.5|4308.7|459
1602240900000|2020-10-09 10:55:00|4311.3|4308.5|4314.6|4311.8|4316.5|4313.7|4309|4306.2|714
1602241200000|2020-10-09 11:00:00|4314.3|4311.5|4317.3|4314.5|4317.5|4314.7|4306.3|4303.5|1164
1602241500000|2020-10-09 11:05:00|4316.6|4313.8|4318.6|4315.8|4321.5|4318.7|4316.5|4313.7|302
1602241800000|2020-10-09 11:10:00|4319.3|4316.5|4314|4311.2|4319.5|4316.7|4312.6|4309.8|281
1602242100000|2020-10-09 11:15:00|4313.6|4310.8|4315.5|4312.7|4320.7|4317.9|4313.5|4310.7|387
1602242400000|2020-10-09 11:20:00|4315.3|4312.5|4314.3|4311.5|4315.5|4312.7|4311.3|4308.5|404
1602242700000|2020-10-09 11:25:00|4314.5|4311.7|4314.7|4311.9|4316.3|4313.5|4313.5|4310.7|255
1602243000000|2020-10-09 11:30:00|4314.3|4311.5|4318.7|4315.9|4319.7|4316.9|4311.7|4308.9|613
1602243300000|2020-10-09 11:35:00|4318.5|4315.7|4321.3|4318.5|4321.3|4318.5|4317|4314.2|463
1602243600000|2020-10-09 11:40:00|4320.7|4317.9|4316.7|4313.9|4320.7|4317.9|4313.7|4310.9|300
1602243900000|2020-10-09 11:45:00|4316.3|4313.5|4308.5|4305.7|4316.5|4313.7|4307.7|4304.9|855
1602244200000|2020-10-09 11:50:00|4308.8|4306|4318.3|4315.5|4320.3|4317.5|4308.8|4306|617
1602244500000|2020-10-09 11:55:00|4318.7|4315.9|4317.5|4314.7|4320.3|4317.5|4316.5|4313.7|315
1602244800000|2020-10-09 12:00:00|4317.8|4315|4316.5|4313.7|4318.5|4315.7|4314.5|4311.7|354
1602245100000|2020-10-09 12:05:00|4315.7|4312.9|4318.5|4315.7|4319.5|4316.7|4313.5|4310.7|569
1602245400000|2020-10-09 12:10:00|4318.4|4315.6|4318.4|4315.6|4320.4|4317.6|4317.5|4314.7|373
1602245700000|2020-10-09 12:15:00|4318|4315.2|4320.5|4317.7|4321.5|4318.7|4314.4|4311.6|382
1602246000000|2020-10-09 12:20:00|4320.4|4317.6|4327.4|4324.6|4327.4|4324.6|4319.7|4316.9|1389
1602246300000|2020-10-09 12:25:00|4326.7|4323.9|4325.1|4322.3|4326.9|4324.1|4321.4|4318.6|704
1602246600000|2020-10-09 12:30:00|4324.6|4321.8|4327.4|4324.6|4331.4|4328.6|4324.6|4321.8|820
1602246900000|2020-10-09 12:35:00|4327.7|4324.9|4330.4|4327.6|4330.4|4327.6|4322.6|4319.8|701
1602247200000|2020-10-09 12:40:00|4330.6|4327.8|4333.6|4330.8|4334.4|4331.6|4329.6|4326.8|751
1602247500000|2020-10-09 12:45:00|4333.7|4330.9|4340.6|4337.8|4341.4|4338.6|4332.6|4329.8|1297
1602247800000|2020-10-09 12:50:00|4340.4|4337.6|4332.8|4330|4341.4|4338.6|4331.6|4328.8|2016
1602248100000|2020-10-09 12:55:00|4332.6|4329.8|4327.4|4324.6|4332.6|4329.8|4323.1|4320.3|831
1602248400000|2020-10-09 13:00:00|4327.6|4324.8|4340.1|4337.3|4341.8|4339|4326.6|4323.8|3171
1602248700000|2020-10-09 13:05:00|4339.8|4337|4338.4|4335.6|4341.6|4338.8|4332.8|4330|745
1602249000000|2020-10-09 13:10:00|4338.6|4335.8|4337.4|4334.6|4339.4|4336.6|4335.6|4332.8|920
1602249300000|2020-10-09 13:15:00|4337.6|4334.8|4334.6|4331.8|4342.6|4339.8|4333.8|4331|1073
1602249600000|2020-10-09 13:20:00|4334.4|4331.6|4339.1|4336.3|4340.3|4337.5|4328.6|4325.8|3695
1602249900000|2020-10-09 13:25:00|4339.3|4336.5|4331.1|4328.3|4339.3|4336.5|4329.3|4326.5|1148
1602250200000|2020-10-09 13:30:00|4331.4|4328.6|4330.1|4327.3|4341.1|4338.3|4326.8|4324|875
1602250500000|2020-10-09 13:35:00|4330.3|4327.5|4320.1|4317.3|4332.1|4329.3|4312.4|4309.6|1802
1602250800000|2020-10-09 13:40:00|4320.8|4318|4334.3|4331.5|4335.5|4332.7|4316.1|4313.3|1418
1602251100000|2020-10-09 13:45:00|4334.5|4331.7|4336.3|4333.5|4336.5|4333.7|4329|4326.2|1124
1602251400000|2020-10-09 13:50:00|4336.5|4333.7|4336.3|4333.5|4337.1|4334.3|4329.3|4326.5|1057
1602251700000|2020-10-09 13:55:00|4336.1|4333.3|4334.1|4331.3|4343.1|4340.3|4334.1|4331.3|1493
1602252000000|2020-10-09 14:00:00|4334.3|4331.5|4335.1|4332.3|4338.6|4335.8|4329.1|4326.3|1061
1602252300000|2020-10-09 14:05:00|4335.3|4332.5|4328.8|4326|4335.3|4332.5|4326.1|4323.3|761
1602252600000|2020-10-09 14:10:00|4328.6|4325.8|4325.8|4323|4331.3|4328.5|4325.3|4322.5|773
1602252900000|2020-10-09 14:15:00|4325.3|4322.5|4330.3|4327.5|4332.1|4329.3|4324.1|4321.3|853
1602253200000|2020-10-09 14:20:00|4330.5|4327.7|4319.3|4316.5|4331.3|4328.5|4318.1|4315.3|1152
1602253500000|2020-10-09 14:25:00|4319.5|4316.7|4318.1|4315.3|4327.1|4324.3|4316.5|4313.7|1386
1602253800000|2020-10-09 14:30:00|4318.3|4315.5|4320.1|4317.3|4322.1|4319.3|4316.3|4313.5|607
1602254100000|2020-10-09 14:35:00|4320.3|4317.5|4334.2|4331.4|4334.2|4331.4|4319.3|4316.5|2688
1602254400000|2020-10-09 14:40:00|4334.3|4331.5|4337.2|4334.4|4338.5|4335.7|4333.3|4330.5|3320
1602254700000|2020-10-09 14:45:00|4337.7|4334.9|4335.2|4332.4|4339.2|4336.4|4335.2|4332.4|1390
1602255000000|2020-10-09 14:50:00|4336.2|4333.4|4338.2|4335.4|4341.2|4338.4|4335.3|4332.5|1140
1602255300000|2020-10-09 14:55:00|4337.5|4334.7|4332.9|4330.1|4338.2|4335.4|4332.2|4329.4|774
1602255600000|2020-10-09 15:00:00|4333.2|4330.4|4328.2|4325.4|4336|4333.2|4326.2|4323.4|1270
1602255900000|2020-10-09 15:05:00|4328.4|4325.6|4329.4|4326.6|4333.2|4330.4|4327.2|4324.4|986
1602256200000|2020-10-09 15:10:00|4329.7|4326.9|4328.2|4325.4|4333.2|4330.4|4328.2|4325.4|731
1602256500000|2020-10-09 15:15:00|4327.4|4324.6|4337.2|4334.4|4337.2|4334.4|4327.2|4324.4|1197
1602256800000|2020-10-09 15:20:00|4336.9|4334.1|4330.4|4327.6|4341.2|4338.4|4329.4|4326.6|2284
1602257100000|2020-10-09 15:25:00|4330.6|4327.8|4331.8|4329|4335.2|4332.4|4327.2|4324.4|5842
1602257400000|2020-10-09 15:30:00|4332|4329.2|4335.9|4333.1|4339.9|4337.1|4330|4327.2|3361
1602257700000|2020-10-09 15:35:00|4336.2|4333.4|4340.9|4338.1|4341.9|4339.1|4335|4332.2|897
1602258000000|2020-10-09 15:40:00|4341.2|4338.4|4343.2|4340.4|4344.2|4341.4|4339.9|4337.1|1805
1602258300000|2020-10-09 15:45:00|4343.4|4340.6|4360.2|4357.4|4360.6|4357.8|4343.4|4340.6|2860
1602258600000|2020-10-09 15:50:00|4359.6|4356.8|4368.7|4365.9|4373.2|4370.4|4359.4|4356.6|3592
1602258900000|2020-10-09 15:55:00|4368.4|4365.6|4365.1|4362.3|4370.9|4368.1|4363.2|4360.4|1055
1602259200000|2020-10-09 16:00:00|4365.2|4362.4|4363.2|4360.4|4369.2|4366.4|4360.2|4357.4|1127
1602259500000|2020-10-09 16:05:00|4362.9|4360.1|4358.9|4356.1|4362.9|4360.1|4356.2|4353.4|1103
1602259800000|2020-10-09 16:10:00|4360.2|4357.4|4350.2|4347.4|4361.2|4358.4|4348.9|4346.1|1849
1602260100000|2020-10-09 16:15:00|4350.4|4347.6|4343.3|4340.5|4351.6|4348.8|4328.4|4325.6|2012
1602260400000|2020-10-09 16:20:00|4343.6|4340.8|4351.9|4349.1|4353.3|4350.5|4343.6|4340.8|1645
1602260700000|2020-10-09 16:25:00|4352.4|4349.6|4351.4|4348.6|4355.3|4352.5|4349.9|4347.1|876
1602261000000|2020-10-09 16:30:00|4351.8|4349|4350.3|4347.5|4355.3|4352.5|4349.9|4347.1|746
1602261300000|2020-10-09 16:35:00|4350.6|4347.8|4352.3|4349.5|4353.4|4350.6|4343.6|4340.8|1174
1602261600000|2020-10-09 16:40:00|4352.6|4349.8|4324.8|4322|4353.3|4350.5|4324|4321.2|3934
1602261900000|2020-10-09 16:45:00|4325.1|4322.3|4312.7|4309.9|4327|4324.2|4309.7|4306.9|10224
1602262200000|2020-10-09 16:50:00|4313|4310.2|4295.4|4292.6|4314.2|4311.4|4295.1|4292.3|5846
1602262500000|2020-10-09 16:55:00|4295.7|4292.9|4295.4|4292.6|4301.7|4298.9|4293.3|4290.5|4350
1602262800000|2020-10-09 17:00:00|4295.7|4292.9|4296.2|4293.4|4299.9|4297.1|4294.7|4291.9|1607
1602263100000|2020-10-09 17:05:00|4295.9|4293.1|4297.4|4294.6|4299.9|4297.1|4294.7|4291.9|2074
1602263400000|2020-10-09 17:10:00|4297.7|4294.9|4300.7|4297.9|4300.9|4298.1|4295.7|4292.9|813
1602263700000|2020-10-09 17:15:00|4300.4|4297.6|4302.4|4299.6|4303.7|4300.9|4297.1|4294.3|1919
1602264000000|2020-10-09 17:20:00|4302.1|4299.3|4289.4|4286.6|4303.6|4300.8|4287.4|4284.6|2562
1602264300000|2020-10-09 17:25:00|4289.7|4286.9|4291.8|4289|4294.6|4291.8|4285.8|4283|1245
1602264600000|2020-10-09 17:30:00|4291.6|4288.8|4287.6|4284.8|4292.6|4289.8|4278.8|4276|1321
1602264900000|2020-10-09 17:35:00|4286.8|4284|4293.1|4290.3|4293.9|4291.1|4282.9|4280.1|1124
1602265200000|2020-10-09 17:40:00|4293.6|4290.8|4297.1|4294.3|4299|4296.2|4293.1|4290.3|1250
1602265500000|2020-10-09 17:45:00|4296.5|4293.7|4297.3|4294.5|4300.1|4297.3|4294.1|4291.3|4072
1602265800000|2020-10-09 17:50:00|4297|4294.2|4299.1|4296.3|4300.1|4297.3|4292.5|4289.7|2556
1602266100000|2020-10-09 17:55:00|4300.1|4297.3|4301|4298.2|4306.1|4303.3|4299.1|4296.3|981
1602266400000|2020-10-09 18:00:00|4301.1|4298.3|4299.7|4296.9|4305.1|4302.3|4299|4296.2|1089
1602266700000|2020-10-09 18:05:00|4299.2|4296.4|4308.8|4306|4310.8|4308|4297.2|4294.4|1648
1602267000000|2020-10-09 18:10:00|4308.2|4305.4|4309.3|4306.5|4315.8|4313|4308|4305.2|1621
1602267300000|2020-10-09 18:15:00|4309|4306.2|4306.8|4304|4310.2|4307.4|4302.5|4299.7|1220
1602267600000|2020-10-09 18:20:00|4307.1|4304.3|4293.9|4291.1|4307.8|4305|4293|4290.2|3425
1602267900000|2020-10-09 18:25:00|4294.2|4291.4|4306.8|4304|4309.8|4307|4293.4|4290.6|20068
1602268200000|2020-10-09 18:30:00|4307.1|4304.3|4295.8|4293|4308.3|4305.5|4295.8|4293|2548
1602268500000|2020-10-09 18:35:00|4296.1|4293.3|4295.5|4292.7|4299.6|4296.8|4293.8|4291|495
1602268800000|2020-10-09 18:40:00|4295.7|4292.9|4297.2|4294.4|4299.5|4296.7|4293.8|4291|235
1602269100000|2020-10-09 18:45:00|4296.7|4293.9|4294.7|4291.9|4298.5|4295.7|4293.5|4290.7|433
1602269400000|2020-10-09 18:50:00|4294.5|4291.7|4294.7|4291.9|4295.7|4292.9|4291.7|4288.9|419
1602269700000|2020-10-09 18:55:00|4293.7|4290.9|4290.5|4287.7|4295.9|4293.1|4289.7|4286.9|864
1602270000000|2020-10-09 19:00:00|4289.7|4286.9|4288.5|4285.7|4292.5|4289.7|4287.7|4284.9|704
1602270300000|2020-10-09 19:05:00|4288.7|4285.9|4289.9|4287.1|4290.4|4287.6|4288.7|4285.9|191
1602270600000|2020-10-09 19:10:00|4290.5|4287.7|4292.9|4290.1|4295.2|4292.4|4289.9|4287.1|283
1602270900000|2020-10-09 19:15:00|4292.7|4289.9|4292.7|4289.9|4294.5|4291.7|4288.7|4285.9|266
1602271200000|2020-10-09 19:20:00|4292.9|4290.1|4295.5|4292.7|4297.5|4294.7|4292.9|4290.1|186
1602271500000|2020-10-09 19:25:00|4295.2|4292.4|4295.7|4292.9|4296.7|4293.9|4292.5|4289.7|192
1602271800000|2020-10-09 19:30:00|4295.5|4292.7|4294.7|4291.9|4295.7|4292.9|4292.7|4289.9|115
1602272100000|2020-10-09 19:35:00|4295|4292.2|4294|4291.2|4295.7|4292.9|4291.9|4289.1|87
1602272400000|2020-10-09 19:40:00|4293.7|4290.9|4294.5|4291.7|4296.5|4293.7|4293.5|4290.7|102
1602272700000|2020-10-09 19:45:00|4294.2|4291.4|4294.7|4291.9|4297.5|4294.7|4293.5|4290.7|75
1602273000000|2020-10-09 19:50:00|4294.5|4291.7|4297.6|4294.8|4298.6|4295.8|4294.5|4291.7|137
1602273300000|2020-10-09 19:55:00|4296.6|4293.8|4296.7|4293.9|4297.6|4294.8|4295.1|4292.3|147
1602273600000|2020-10-09 20:00:00|4295.6|4292.8|4296.1|4293.3|4296.7|4293.9|4294.7|4291.9|65
1602273900000|2020-10-09 20:05:00|4295.7|4292.9|4297.2|4294.4|4297.7|4294.9|4294.6|4291.8|34
1602274200000|2020-10-09 20:10:00|4297.6|4294.8|4298.8|4296|4298.8|4296|4296.6|4293.8|166
1602274500000|2020-10-09 20:15:00|4298.6|4295.8|4298.8|4296|4298.8|4296|4296.9|4294.1|67
1602274800000|2020-10-09 20:20:00|4298.6|4295.8|4298.6|4295.8|4300.3|4297.5|4298.6|4295.8|100
1602275100000|2020-10-09 20:25:00|4298.8|4296|4298.8|4296|4298.8|4296|4298.6|4295.8|81
1602275400000|2020-10-09 20:30:00|4298.6|4295.8|4298.8|4296|4299.5|4296.7|4298.6|4295.8|225
1602275700000|2020-10-09 20:35:00|4299.4|4296.6|4301.8|4299|4301.8|4299|4297.8|4295|107
1602276000000|2020-10-09 20:40:00|4301|4298.2|4302.8|4300|4303.1|4300.3|4301|4298.2|79
1602276300000|2020-10-09 20:45:00|4303.1|4300.3|4297|4294.2|4304.8|4302|4296.6|4293.8|195
1602276600000|2020-10-09 20:50:00|4296.8|4294|4298.5|4295.7|4298.5|4295.7|4296.8|4294|59
1602276900000|2020-10-09 20:55:00|4298.3|4295.5|4301.9|4291.9|4302.9|4296.5|4296.1|4290.9|110
1602277200000|2020-10-09 21:00:00|4299.9|4289.9|4296.4|4286.4|4299.9|4289.9|4295.4|4285.4|22
1602453600000|2020-10-11 22:00:00|4290.5|4280.5|4283.4|4279.4|4290.5|4282.3|4273.2|4270.4|1099
1602453900000|2020-10-11 22:05:00|4284.1|4281.3|4278.1|4275.3|4288.7|4283.4|4277.1|4274.3|414
1602454200000|2020-10-11 22:10:00|4277.8|4275|4281.1|4278.3|4281.8|4279|4276.1|4273.3|138
1602454500000|2020-10-11 22:15:00|4281.8|4279|4282.3|4279.5|4284.1|4281.3|4281.1|4278.2|464
1602454800000|2020-10-11 22:20:00|4282.9|4280.1|4282.1|4279.3|4284.1|4281.3|4281.3|4278.5|234
1602455100000|2020-10-11 22:25:00|4283.1|4280.3|4275.1|4272.3|4283.1|4280.3|4273.6|4270.8|291
1602455400000|2020-10-11 22:30:00|4274.9|4272.1|4277.1|4274.3|4277.1|4274.3|4272.6|4269.8|544
1602455700000|2020-10-11 22:35:00|4276.9|4274.1|4278.5|4274.5|4278.5|4275.6|4274.6|4271.5|32
1602456000000|2020-10-11 22:40:00|4277.6|4274.8|4279.5|4275.5|4279.5|4276.4|4276.6|4273.7|12
1602456300000|2020-10-11 22:45:00|4278.6|4275.8|4272.9|4270.1|4279.5|4276.6|4272.9|4270.1|36
1602456600000|2020-10-11 22:50:00|4273.4|4270.6|4275.6|4272.8|4276.2|4273.4|4273.4|4270.6|75
1602456900000|2020-10-11 22:55:00|4276.5|4272.5|4275.9|4273.1|4276.5|4273.4|4274.6|4271.5|11
1602457200000|2020-10-11 23:00:00|4276.2|4273.4|4275.6|4272.8|4278.2|4275.4|4274.9|4271.7|181
1602457500000|2020-10-11 23:05:00|4276.4|4273.6|4276.2|4273.4|4278.2|4275.4|4274.9|4272.1|11
1602457800000|2020-10-11 23:10:00|4276.5|4272.5|4268.2|4265.4|4277.2|4274.4|4265.7|4262|386
1602458100000|2020-10-11 23:15:00|4267.4|4264.6|4266.2|4263.4|4267.5|4264.6|4264.7|4261.9|56
1602458400000|2020-10-11 23:20:00|4265.9|4263.1|4267.9|4265.1|4268.6|4265.8|4265.7|4262.9|27
1602458700000|2020-10-11 23:25:00|4268.6|4265.8|4268.2|4265.4|4268.6|4265.8|4266.7|4263.9|36
1602459000000|2020-10-11 23:30:00|4267.9|4265.1|4266.9|4264.1|4270.9|4268.1|4266.9|4264.1|50
1602459300000|2020-10-11 23:35:00|4267.2|4264.4|4267.9|4265.1|4268.4|4265.6|4266.9|4264.1|32
1602459600000|2020-10-11 23:40:00|4268.9|4266.1|4269.2|4266.4|4270.9|4268.1|4268.7|4265.9|16
1602459900000|2020-10-11 23:45:00|4269.7|4266.9|4271.7|4268.9|4275.2|4272.4|4269.7|4266.9|32
1602460200000|2020-10-11 23:50:00|4271.2|4268.4|4268.2|4265.4|4271.4|4268.6|4267.7|4264.9|44
1602460500000|2020-10-11 23:55:00|4268|4265.2|4269|4266.2|4271.5|4268.7|4267.7|4264.9|17
1602460800000|2020-10-12 00:00:00|4269.4|4266.6|4256.4|4253.6|4269.7|4266.9|4255.2|4252.4|466
1602461100000|2020-10-12 00:05:00|4256|4253.2|4253|4250.2|4256|4253.2|4241|4238.2|592
1602461400000|2020-10-12 00:10:00|4253.3|4250.5|4250|4247.2|4253.3|4250.5|4249.7|4246.9|40
1602461700000|2020-10-12 00:15:00|4250.2|4247.4|4243.2|4240.4|4250.2|4247.4|4242.2|4239.4|121
1602462000000|2020-10-12 00:20:00|4243|4240.2|4253.3|4250.5|4254|4251.2|4242.7|4239.9|88
1602462300000|2020-10-12 00:25:00|4253.2|4250.4|4250.7|4247.9|4253.2|4250.4|4247|4244.2|237
1602462600000|2020-10-12 00:30:00|4251|4248.2|4255|4252.2|4256|4253.2|4248|4245.2|85
1602462900000|2020-10-12 00:35:00|4255.3|4252.5|4252|4249.2|4255.3|4252.5|4250.7|4247.9|22
1602463200000|2020-10-12 00:40:00|4251|4248.2|4253|4250.2|4255|4252.2|4250|4247.2|94
1602463500000|2020-10-12 00:45:00|4253.7|4250.9|4254|4251.2|4258|4255.2|4253|4250.2|16
1602463800000|2020-10-12 00:50:00|4254.3|4251.5|4254.5|4251.7|4255|4252.2|4253|4250.2|13
1602464100000|2020-10-12 00:55:00|4254|4251.2|4256|4253.2|4256|4253.2|4253|4250.2|4
1602464400000|2020-10-12 01:00:00|4255.7|4252.9|4251.5|4248.7|4256.7|4253.9|4248.7|4245.9|148
1602464700000|2020-10-12 01:05:00|4251|4248.2|4252|4249.2|4252|4249.2|4246.3|4243.5|153
1602465000000|2020-10-12 01:10:00|4252.6|4249.8|4257.8|4255|4260|4257.2|4252.6|4249.8|97
1602465300000|2020-10-12 01:15:00|4256.8|4254|4262.3|4259.5|4262.3|4259.5|4254|4251.2|95
1602465600000|2020-10-12 01:20:00|4262|4259.2|4265.1|4262.3|4265.1|4262.3|4260.1|4257.3|484
1602465900000|2020-10-12 01:25:00|4265.3|4262.5|4264.1|4261.3|4267.1|4264.3|4263.1|4260.3|253
1602466200000|2020-10-12 01:30:00|4263.8|4261|4270.8|4268|4272.3|4269.5|4263.1|4260.3|204
1602466500000|2020-10-12 01:35:00|4270.3|4267.5|4270.3|4267.5|4274.1|4271.3|4269.3|4266.5|225
1602466800000|2020-10-12 01:40:00|4269.8|4267|4271.3|4268.5|4273.3|4270.5|4267.8|4265|60
1602467100000|2020-10-12 01:45:00|4271.6|4268.8|4279.8|4277|4280.6|4277.8|4269.8|4267|214
1602467400000|2020-10-12 01:50:00|4280.1|4277.3|4283.5|4280.7|4284.1|4281.3|4277.3|4274.5|63
1602467700000|2020-10-12 01:55:00|4283.3|4280.5|4280.1|4277.3|4285.4|4281.3|4279.3|4274.8|282
1602468000000|2020-10-12 02:00:00|4280.9|4278.1|4276.3|4273.5|4281.1|4278.3|4275.3|4272.5|52
1602468300000|2020-10-12 02:05:00|4277.3|4274.5|4270.3|4267.5|4277.3|4274.5|4270.3|4267.5|39
1602468600000|2020-10-12 02:10:00|4271.1|4268.3|4271.5|4268.7|4272.3|4269.5|4270.1|4267.3|245
1602468900000|2020-10-12 02:15:00|4271.3|4268.5|4272.3|4269.5|4277.3|4274.5|4269.8|4266.9|449
1602469200000|2020-10-12 02:20:00|4271.8|4269|4269.3|4266.5|4271.8|4269|4268.3|4265.5|53
1602469500000|2020-10-12 02:25:00|4269.1|4266.3|4269.3|4266.5|4272.3|4269.5|4268.8|4266|23
1602469800000|2020-10-12 02:30:00|4268.3|4265.5|4271.4|4268.6|4273.4|4270.6|4268.3|4265.5|89
1602470100000|2020-10-12 02:35:00|4272.9|4270.1|4272.4|4269.6|4273.4|4270.6|4270.4|4267.6|122
1602470400000|2020-10-12 02:40:00|4271.9|4269.1|4271|4268.2|4274.4|4271.6|4270.4|4267.6|69
1602470700000|2020-10-12 02:45:00|4270.4|4267.6|4271.4|4268.6|4272.9|4270.1|4269.6|4266.8|88
1602471000000|2020-10-12 02:50:00|4270.9|4268.1|4274.4|4271.6|4274.4|4271.6|4270.4|4267.6|73
1602471300000|2020-10-12 02:55:00|4273.9|4271.1|4275.4|4272.6|4276.2|4273.4|4272.4|4269.6|75
1602471600000|2020-10-12 03:00:00|4275.7|4272.9|4276.4|4273.6|4278.4|4275.6|4274.4|4271.6|225
1602471900000|2020-10-12 03:05:00|4276.2|4273.4|4273.9|4271.1|4276.4|4273.6|4272.4|4269.6|54
1602472200000|2020-10-12 03:10:00|4274.2|4271.4|4274.9|4272.1|4275.9|4273.1|4272.4|4269.6|52
1602472500000|2020-10-12 03:15:00|4275.2|4272.4|4278.4|4275.6|4279.4|4276.6|4274.9|4272.1|307
1602472800000|2020-10-12 03:20:00|4278.7|4275.9|4278.4|4275.6|4280.4|4277.6|4277.4|4274.6|94
1602473100000|2020-10-12 03:25:00|4278.7|4275.9|4276.4|4273.6|4280.4|4277.6|4275.2|4272.4|82
1602473400000|2020-10-12 03:30:00|4276.2|4273.4|4276.4|4273.6|4278.4|4275.6|4275.9|4273.1|43
1602473700000|2020-10-12 03:35:00|4276.7|4273.9|4275.4|4272.6|4276.9|4274.1|4275.4|4272.6|9
1602474000000|2020-10-12 03:40:00|4275.6|4272.8|4275.4|4272.6|4276.4|4273.6|4275.4|4272.6|204
1602474300000|2020-10-12 03:45:00|4274.9|4272.1|4276.7|4273.9|4276.7|4273.9|4274.7|4271.9|263
1602474600000|2020-10-12 03:50:00|4274.4|4271.6|4266.9|4264.1|4275.4|4272.6|4266.4|4263.6|269
1602474900000|2020-10-12 03:55:00|4267.2|4264.4|4264.7|4261.9|4267.4|4264.6|4263.9|4261.1|47
1602475200000|2020-10-12 04:00:00|4264.4|4261.6|4266|4263.2|4266.5|4263.7|4264.4|4261.6|11
1602475500000|2020-10-12 04:05:00|4266.5|4263.7|4268.2|4265.4|4268.2|4265.4|4265.5|4262.7|5
1602475800000|2020-10-12 04:10:00|4268|4265.2|4268|4265.2|4269|4266.2|4267.7|4264.9|7
1602476100000|2020-10-12 04:15:00|4267.7|4264.9|4266.5|4263.7|4267.7|4264.9|4266.5|4263.7|1
1602476400000|2020-10-12 04:20:00|4266|4263.2|4268.5|4265.7|4268.5|4265.7|4266|4263.2|16
1602476700000|2020-10-12 04:25:00|4268|4265.2|4266.5|4263.7|4268.5|4265.7|4266.5|4263.7|15
1602477000000|2020-10-12 04:30:00|4266.2|4263.4|4263.5|4260.7|4267|4264.2|4263|4260.2|212
1602477300000|2020-10-12 04:35:00|4263|4260.2|4266.3|4263.5|4267.1|4264.3|4263|4260.2|29
1602477600000|2020-10-12 04:40:00|4266.5|4263.7|4266.8|4264|4267.3|4264.5|4266.3|4263.5|6
1602477900000|2020-10-12 04:45:00|4267.1|4264.3|4266.3|4263.5|4267.5|4264.7|4266.3|4263.5|22
1602478200000|2020-10-12 04:50:00|4266.5|4263.7|4266.5|4263.7|4266.5|4263.7|4266.1|4263.3|11
1602478500000|2020-10-12 04:55:00|4265.9|4263.1|4263.3|4260.5|4265.9|4263.1|4263.3|4260.5|26
1602478800000|2020-10-12 05:00:00|4264.1|4261.3|4268.5|4265.7|4268.8|4266|4263.1|4260.3|44
1602479100000|2020-10-12 05:05:00|4268.8|4266|4270.1|4267.3|4270.8|4268|4267.3|4264.5|46
1602479400000|2020-10-12 05:10:00|4270.3|4267.5|4269.8|4267|4271.5|4268.7|4269.3|4266.5|37
1602479700000|2020-10-12 05:15:00|4269.5|4266.7|4268|4265.2|4270.1|4267.3|4267.3|4264.5|28
1602480000000|2020-10-12 05:20:00|4267.8|4265|4270.5|4267.7|4270.5|4267.7|4267.5|4264.7|36
1602480300000|2020-10-12 05:25:00|4271.1|4268.3|4266.8|4264|4271.3|4268.5|4266.3|4263.5|45
1602480600000|2020-10-12 05:30:00|4267.1|4264.3|4270.1|4267.3|4270.8|4268|4266.6|4263.8|44
1602480900000|2020-10-12 05:35:00|4270.6|4267.8|4274.8|4272|4274.8|4272|4269.6|4266.8|38
1602481200000|2020-10-12 05:40:00|4275.3|4272.5|4273.6|4270.8|4275.6|4272.8|4272.3|4269.5|100
1602481500000|2020-10-12 05:45:00|4274.6|4271.8|4274.4|4271.6|4276.1|4273.3|4273.3|4270.5|44
1602481800000|2020-10-12 05:50:00|4274.6|4271.8|4273.8|4271|4274.6|4271.8|4272.4|4269.6|27
1602482100000|2020-10-12 05:55:00|4273.6|4270.8|4272.3|4269.5|4273.8|4271|4271.6|4268.8|117
1602482400000|2020-10-12 06:00:00|4272.1|4269.3|4265|4262.2|4273.6|4270.8|4263.8|4261|299
1602482700000|2020-10-12 06:05:00|4264.6|4261.8|4263.6|4260.8|4265.6|4262.8|4263.4|4260.6|502
1602483000000|2020-10-12 06:10:00|4263.8|4261|4267|4264.2|4267.6|4264.8|4263.6|4260.8|544
1602483300000|2020-10-12 06:15:00|4267.3|4264.5|4265.6|4262.8|4267.8|4265|4263.6|4260.8|782
1602483600000|2020-10-12 06:20:00|4266.1|4263.3|4266.9|4264.1|4268.3|4265.5|4265.6|4262.8|123
1602483900000|2020-10-12 06:25:00|4266.6|4263.8|4264.6|4261.8|4267.6|4264.8|4263.4|4260.6|143
1602484200000|2020-10-12 06:30:00|4264.4|4261.6|4264.9|4262.1|4266.2|4263.4|4263.6|4260.8|156
1602484500000|2020-10-12 06:35:00|4265.1|4262.3|4265.1|4262.3|4266.2|4263.4|4263.2|4260.4|237
1602484800000|2020-10-12 06:40:00|4265.6|4262.8|4264.9|4262.1|4267.6|4264.8|4264.6|4261.8|216
1602485100000|2020-10-12 06:45:00|4265.2|4262.4|4265.2|4262.4|4267.2|4264.4|4263.4|4260.6|285
1602485400000|2020-10-12 06:50:00|4265.6|4262.8|4265.9|4263.1|4267.4|4264.6|4264.6|4261.8|257
1602485700000|2020-10-12 06:55:00|4265.6|4262.8|4263.2|4260.4|4265.6|4262.8|4263.2|4260.4|510
1602486000000|2020-10-12 07:00:00|4263.5|4260.7|4265.2|4262.4|4269.7|4266.9|4263.2|4260.4|750
1602486300000|2020-10-12 07:05:00|4264.9|4262.1|4260.2|4257.4|4265.2|4262.4|4259.7|4256.9|1205
1602486600000|2020-10-12 07:10:00|4259.7|4256.9|4259.2|4256.4|4260.7|4257.9|4255.7|4252.9|638
1602486900000|2020-10-12 07:15:00|4258.7|4255.9|4269.5|4266.7|4269.7|4266.9|4257.7|4254.9|410
1602487200000|2020-10-12 07:20:00|4269.2|4266.4|4265.2|4262.4|4273.7|4270.9|4264.7|4261.9|892
1602487500000|2020-10-12 07:25:00|4264.7|4261.9|4267.7|4264.9|4269.5|4266.7|4264.7|4261.9|254
1602487800000|2020-10-12 07:30:00|4267.5|4264.7|4266.7|4263.9|4270.5|4267.7|4265.7|4262.9|262
1602488100000|2020-10-12 07:35:00|4266.5|4263.7|4259.9|4257.1|4266.7|4263.9|4258.9|4256.1|1523
1602488400000|2020-10-12 07:40:00|4259.7|4256.9|4259.1|4256.3|4261.9|4259.1|4258.1|4255.3|293
1602488700000|2020-10-12 07:45:00|4258.6|4255.8|4255.9|4253.1|4259.4|4256.6|4255.1|4252.3|675
1602489000000|2020-10-12 07:50:00|4255.7|4252.9|4252.2|4249.4|4258.2|4255.4|4250.2|4247.4|1217
1602489300000|2020-10-12 07:55:00|4251.7|4248.9|4253.5|4250.7|4255.5|4252.7|4249.2|4246.4|2237
1602489600000|2020-10-12 08:00:00|4252.7|4249.9|4251.9|4249.1|4252.7|4249.9|4244.7|4241.9|1243
1602489900000|2020-10-12 08:05:00|4251.7|4248.9|4247.2|4244.4|4252.2|4249.4|4245.5|4242.7|664
1602490200000|2020-10-12 08:10:00|4247|4244.2|4230|4227.2|4247|4244.2|4227.7|4224.9|3211
1602490500000|2020-10-12 08:15:00|4229.7|4226.9|4240.7|4237.9|4242.5|4239.7|4227.7|4224.9|1541
1602490800000|2020-10-12 08:20:00|4241|4238.2|4248.7|4245.9|4251.5|4248.7|4240.2|4237.4|1471
1602491100000|2020-10-12 08:25:00|4249|4246.2|4244.8|4242|4250.2|4247.4|4241|4238.2|2901
1602491400000|2020-10-12 08:30:00|4245|4242.2|4249.8|4247|4257.8|4255|4244.3|4241.5|3090
1602491700000|2020-10-12 08:35:00|4249.5|4246.7|4249.8|4247|4254.8|4252|4246.8|4244|726
1602492000000|2020-10-12 08:40:00|4249.5|4246.7|4239|4236.2|4251.5|4248.7|4235.8|4233|1858
1602492300000|2020-10-12 08:45:00|4239.2|4236.4|4237.5|4234.7|4242.5|4239.7|4235.8|4233|407
1602492600000|2020-10-12 08:50:00|4237|4234.2|4238.8|4236|4242|4239.2|4232|4229.2|2427
1602492900000|2020-10-12 08:55:00|4239|4236.2|4238.6|4235.8|4241.8|4239|4238.3|4235.5|1801
1602493200000|2020-10-12 09:00:00|4238.8|4236|4241.8|4239|4244.6|4241.8|4238.3|4235.5|461
1602493500000|2020-10-12 09:05:00|4241.6|4238.8|4248.6|4245.8|4249.8|4247|4240.8|4238|718
1602493800000|2020-10-12 09:10:00|4248.8|4246|4257.4|4254.6|4258.4|4255.6|4248.4|4245.6|1352
1602494100000|2020-10-12 09:15:00|4257.6|4254.8|4264.4|4261.6|4265.4|4262.6|4256.6|4253.8|1431
1602494400000|2020-10-12 09:20:00|4264.1|4261.3|4256.6|4253.8|4265.8|4263|4254.6|4251.8|1168
1602494700000|2020-10-12 09:25:00|4256.4|4253.6|4254.8|4252|4257.6|4254.8|4253.6|4250.8|455
1602495000000|2020-10-12 09:30:00|4254.6|4251.8|4251.1|4248.3|4258.1|4255.3|4248.8|4246|452
1602495300000|2020-10-12 09:35:00|4251.3|4248.5|4241.4|4238.6|4251.6|4248.8|4241.1|4238.3|736
1602495600000|2020-10-12 09:40:00|4241.6|4238.8|4248.1|4245.3|4248.4|4245.6|4239.4|4236.6|480
1602495900000|2020-10-12 09:45:00|4248.4|4245.6|4246.8|4244|4252.6|4249.8|4244.8|4242|175
1602496200000|2020-10-12 09:50:00|4246.6|4243.8|4250.9|4248.1|4250.9|4248.1|4245.8|4243|222
1602496500000|2020-10-12 09:55:00|4250.1|4247.3|4250.6|4247.8|4253.9|4251.1|4249.1|4246.3|315
1602496800000|2020-10-12 10:00:00|4250.9|4248.1|4254.9|4252.1|4259.1|4256.3|4249.1|4246.3|582
1602497100000|2020-10-12 10:05:00|4254.6|4251.8|4254.6|4251.8|4257.4|4254.6|4252.6|4249.8|611
1602497400000|2020-10-12 10:10:00|4254.9|4252.1|4252.1|4249.3|4256.9|4254.1|4251.6|4248.8|307
1602497700000|2020-10-12 10:15:00|4251.9|4249.1|4249.7|4246.9|4253.9|4251.1|4247.9|4245.1|342
1602498000000|2020-10-12 10:20:00|4249.9|4247.1|4247.9|4245.1|4254.7|4251.9|4247.9|4245.1|391
1602498300000|2020-10-12 10:25:00|4248.4|4245.6|4251.7|4248.9|4252.9|4250.1|4247.9|4245.1|132
1602498600000|2020-10-12 10:30:00|4251.4|4248.6|4248.2|4245.4|4252.4|4249.6|4246.4|4243.6|227
1602498900000|2020-10-12 10:35:00|4248.4|4245.6|4247.2|4244.4|4251.7|4248.9|4246.7|4243.9|202
1602499200000|2020-10-12 10:40:00|4246.9|4244.1|4247.9|4245.1|4249.9|4247.1|4241.7|4238.9|317
1602499500000|2020-10-12 10:45:00|4248.2|4245.4|4250.7|4247.9|4250.7|4247.9|4244.9|4242.1|93
1602499800000|2020-10-12 10:50:00|4251.5|4248.7|4261.9|4259.1|4262.9|4260.1|4251.5|4248.7|350
1602500100000|2020-10-12 10:55:00|4261.7|4258.9|4263.9|4261.1|4263.9|4261.1|4260.9|4258.1|321
1602500400000|2020-10-12 11:00:00|4263.7|4260.9|4259.5|4256.7|4263.9|4261.1|4259.5|4256.7|292
1602500700000|2020-10-12 11:05:00|4258.9|4256.1|4254.7|4251.9|4260.9|4258.1|4253.9|4251.1|493
1602501000000|2020-10-12 11:10:00|4254.9|4252.1|4259.9|4257.1|4260.7|4257.9|4254.9|4252.1|266
1602501300000|2020-10-12 11:15:00|4260.2|4257.4|4259.2|4256.4|4263.5|4260.7|4256.7|4253.9|382
1602501600000|2020-10-12 11:20:00|4258.9|4256.1|4263.2|4260.4|4263.5|4260.7|4256.9|4254.1|381
1602501900000|2020-10-12 11:25:00|4263.5|4260.7|4259.7|4256.9|4264.5|4261.7|4259.5|4256.7|268
1602502200000|2020-10-12 11:30:00|4259.5|4256.7|4251.7|4248.9|4261.5|4258.7|4251.7|4248.9|725
1602502500000|2020-10-12 11:35:00|4252|4249.2|4249|4246.2|4254.5|4251.7|4249|4246.2|288
1602502800000|2020-10-12 11:40:00|4248.7|4245.9|4253.8|4251|4258.5|4255.7|4248|4245.2|846
1602503100000|2020-10-12 11:45:00|4253.5|4250.7|4258|4255.2|4258|4255.2|4252|4249.2|864
1602503400000|2020-10-12 11:50:00|4257.4|4254.6|4260.8|4258|4262.8|4260|4256.8|4254|1331
1602503700000|2020-10-12 11:55:00|4260.5|4257.7|4254|4251.2|4260.5|4257.7|4254|4251.2|194
1602504000000|2020-10-12 12:00:00|4253.8|4251|4248.5|4245.7|4253.8|4251|4245.5|4242.7|347
1602504300000|2020-10-12 12:05:00|4248|4245.2|4250.6|4247.8|4254|4251.2|4247.8|4245|3451
1602504600000|2020-10-12 12:10:00|4250|4247.2|4248.3|4245.5|4250.6|4247.8|4245|4242.2|1348
1602504900000|2020-10-12 12:15:00|4248.6|4245.8|4248.8|4246|4250.6|4247.8|4245|4242.2|803
1602505200000|2020-10-12 12:20:00|4250|4247.2|4247.8|4245|4250.6|4247.8|4245.6|4242.8|238
1602505500000|2020-10-12 12:25:00|4248.3|4245.5|4244.1|4241.3|4252.6|4249.8|4243.8|4241|308
1602505800000|2020-10-12 12:30:00|4243.8|4241|4248.6|4245.8|4249.6|4246.8|4243.6|4240.8|532
1602506100000|2020-10-12 12:35:00|4248.3|4245.5|4253.6|4250.8|4253.6|4250.8|4248.3|4245.5|449
1602506400000|2020-10-12 12:40:00|4253.8|4251|4256.8|4254|4258.6|4255.8|4252.6|4249.8|320
1602506700000|2020-10-12 12:45:00|4256.6|4253.8|4251.8|4249|4256.6|4253.8|4251.6|4248.8|277
1602507000000|2020-10-12 12:50:00|4251.6|4248.8|4253.3|4250.5|4255.8|4253|4250.3|4247.5|418
1602507300000|2020-10-12 12:55:00|4252.8|4250|4247.1|4244.3|4253.1|4250.3|4243.8|4241|354
1602507600000|2020-10-12 13:00:00|4246.8|4244|4246.3|4243.5|4248.3|4245.5|4238.6|4235.8|1920
1602507900000|2020-10-12 13:05:00|4246.1|4243.3|4249.3|4246.5|4251.1|4248.3|4242.8|4240|504
1602508200000|2020-10-12 13:10:00|4249.1|4246.3|4253.6|4250.8|4254.1|4251.3|4248.6|4245.8|516
1602508500000|2020-10-12 13:15:00|4253.9|4251.1|4250.6|4247.8|4254.9|4252.1|4248.6|4245.8|1106
1602508800000|2020-10-12 13:20:00|4250.9|4248.1|4248.6|4245.8|4257.6|4254.8|4247.9|4245.1|458
1602509100000|2020-10-12 13:25:00|4248.9|4246.1|4254.9|4252.1|4257.6|4254.8|4248.9|4246.1|469
1602509400000|2020-10-12 13:30:00|4254.6|4251.8|4245.1|4242.3|4255.6|4252.8|4244.9|4242.1|630
1602509700000|2020-10-12 13:35:00|4245.4|4242.6|4252.7|4249.9|4252.7|4249.9|4245.1|4242.3|696
1602510000000|2020-10-12 13:40:00|4252.4|4249.6|4248.7|4245.9|4252.7|4249.9|4246.7|4243.9|585
1602510300000|2020-10-12 13:45:00|4248.9|4246.1|4199.8|4197|4251.9|4249.1|4188.6|4185.8|11936
1602510600000|2020-10-12 13:50:00|4199.6|4196.8|4176.1|4173.3|4200.6|4197.8|4160.3|4157.5|9561
1602510900000|2020-10-12 13:55:00|4176.3|4173.5|4187.1|4184.3|4187.1|4184.3|4166.1|4163.3|4432
1602511200000|2020-10-12 14:00:00|4187.4|4184.6|4191.4|4188.6|4192.7|4189.9|4176.6|4173.8|2980
1602511500000|2020-10-12 14:05:00|4191.2|4188.4|4202.6|4199.8|4203.1|4200.3|4190.1|4187.3|2952
1602511800000|2020-10-12 14:10:00|4202.1|4199.3|4201.9|4199.1|4209.1|4206.3|4200.9|4198.1|2973
1602512100000|2020-10-12 14:15:00|4202.1|4199.3|4191.6|4188.8|4203.1|4200.3|4189.4|4186.6|2900
1602512400000|2020-10-12 14:20:00|4191.4|4188.6|4187.6|4184.8|4191.4|4188.6|4182.4|4179.6|1763
1602512700000|2020-10-12 14:25:00|4188.2|4185.4|4200.6|4197.8|4200.6|4197.8|4178.2|4175.4|3194
1602513000000|2020-10-12 14:30:00|4201.2|4198.4|4203.4|4200.6|4212.2|4209.4|4195.6|4192.8|1322
1602513300000|2020-10-12 14:35:00|4203.9|4201.1|4191.2|4188.4|4205.4|4202.6|4189.4|4186.6|902
1602513600000|2020-10-12 14:40:00|4190.4|4187.6|4206.4|4203.6|4208.2|4205.4|4187.6|4184.8|1241
1602513900000|2020-10-12 14:45:00|4206.6|4203.8|4204.2|4201.4|4208.6|4205.8|4199.9|4197.1|1184
1602514200000|2020-10-12 14:50:00|4204.4|4201.6|4195.9|4193.1|4205.4|4202.6|4194.4|4191.6|913
1602514500000|2020-10-12 14:55:00|4195.6|4192.8|4193.7|4190.9|4196.7|4193.9|4189.4|4186.6|1483
1602514800000|2020-10-12 15:00:00|4194.9|4192.1|4188.1|4185.3|4197.7|4194.9|4186.1|4183.3|8168
1602515100000|2020-10-12 15:05:00|4188.7|4185.9|4188.3|4185.5|4199.1|4196.3|4182.9|4180.1|2620
1602515400000|2020-10-12 15:10:00|4188.1|4185.3|4187.1|4184.3|4191.9|4189.1|4182.7|4179.9|2563
1602515700000|2020-10-12 15:15:00|4186.9|4184.1|4193.9|4191.1|4195.9|4193.1|4186.1|4183.3|1480
1602516000000|2020-10-12 15:20:00|4193.7|4190.9|4193.9|4191.1|4197.9|4195.1|4189.9|4187.1|795
1602516300000|2020-10-12 15:25:00|4193.7|4190.9|4188.1|4185.3|4201.1|4198.3|4185.1|4182.3|4377
1602516600000|2020-10-12 15:30:00|4187.9|4185.1|4183.9|4181.1|4191.1|4188.3|4182.7|4179.9|3081
1602516900000|2020-10-12 15:35:00|4184.1|4181.3|4182.2|4179.4|4188.4|4185.6|4181.4|4178.6|1023
1602517200000|2020-10-12 15:40:00|4182.9|4180.1|4180.7|4177.9|4186.2|4183.4|4180.7|4177.9|909
1602517500000|2020-10-12 15:45:00|4180.9|4178.1|4185.2|4182.4|4189.9|4187.1|4174.7|4171.9|2299
1602517800000|2020-10-12 15:50:00|4185.7|4182.9|4188.2|4185.4|4190.2|4187.4|4181.9|4179.1|919
1602518100000|2020-10-12 15:55:00|4187.9|4185.1|4185.9|4183.1|4188.9|4186.1|4184.2|4181.4|715
1602518400000|2020-10-12 16:00:00|4185.2|4182.4|4185.7|4182.9|4189.5|4186.7|4181.2|4178.4|1185
1602518700000|2020-10-12 16:05:00|4186|4183.2|4199|4196.2|4203.7|4200.9|4186|4183.2|1406
1602519000000|2020-10-12 16:10:00|4198.7|4195.9|4201.5|4198.7|4203.7|4200.9|4196.2|4193.4|1085
1602519300000|2020-10-12 16:15:00|4201.2|4198.4|4196.7|4193.9|4202.7|4199.9|4195.7|4192.9|795
1602519600000|2020-10-12 16:20:00|4196.2|4193.4|4197|4194.2|4200|4197.2|4195.7|4192.9|1272
1602519900000|2020-10-12 16:25:00|4197.2|4194.4|4193.8|4191|4197.2|4194.4|4191.8|4189|462
1602520200000|2020-10-12 16:30:00|4193.5|4190.7|4191.8|4189|4197|4194.2|4189.5|4186.7|536
1602520500000|2020-10-12 16:35:00|4192|4189.2|4193|4190.2|4195.8|4193|4191.8|4189|771
1602520800000|2020-10-12 16:40:00|4192.8|4190|4190.8|4188|4196.8|4194|4190.5|4187.7|421
1602521100000|2020-10-12 16:45:00|4189.8|4187|4180.8|4178|4190.8|4188|4180.8|4178|546
1602521400000|2020-10-12 16:50:00|4180|4177.2|4178.8|4176|4181|4178.2|4176|4173.2|622
1602521700000|2020-10-12 16:55:00|4178|4175.2|4176|4173.2|4179|4176.2|4174.8|4172|1209
1602522000000|2020-10-12 17:00:00|4175.8|4173|4177.8|4175|4179.3|4176.5|4175.2|4172.4|591
1602522300000|2020-10-12 17:05:00|4177.3|4174.5|4166.3|4163.5|4177.3|4174.5|4165.6|4162.8|3907
1602522600000|2020-10-12 17:10:00|4166.1|4163.3|4182.6|4179.8|4182.8|4180|4165.6|4162.8|949
1602522900000|2020-10-12 17:15:00|4182.8|4180|4179.8|4177|4182.8|4180|4177.8|4175|1358
1602523200000|2020-10-12 17:20:00|4179.6|4176.8|4182.3|4179.5|4182.8|4180|4177.8|4175|1051
1602523500000|2020-10-12 17:25:00|4181.8|4179|4180.4|4177.6|4181.8|4179|4178.4|4175.6|635
1602523800000|2020-10-12 17:30:00|4180.6|4177.8|4186.4|4183.6|4186.8|4184|4179.8|4177|802
1602524100000|2020-10-12 17:35:00|4186.6|4183.8|4189.6|4186.8|4190.4|4187.6|4183.6|4180.8|556
1602524400000|2020-10-12 17:40:00|4190.1|4187.3|4194.4|4191.6|4194.8|4192|4190.1|4187.3|522
1602524700000|2020-10-12 17:45:00|4194.1|4191.3|4189.1|4186.3|4194.1|4191.3|4187.8|4185|263
1602525000000|2020-10-12 17:50:00|4189.4|4186.6|4193.4|4190.6|4194.4|4191.6|4188.8|4186|536
1602525300000|2020-10-12 17:55:00|4193.1|4190.3|4191.4|4188.6|4195.4|4192.6|4191.4|4188.6|527
1602525600000|2020-10-12 18:00:00|4191.6|4188.8|4209.4|4206.6|4209.4|4206.6|4191.6|4188.8|1906
1602525900000|2020-10-12 18:05:00|4209.9|4207.1|4208.2|4205.4|4215.2|4212.4|4205|4202.2|4512
1602526200000|2020-10-12 18:10:00|4207.2|4204.4|4201.2|4198.4|4210|4207.2|4201.2|4198.4|976
1602526500000|2020-10-12 18:15:00|4201|4198.2|4201.7|4198.9|4205|4202.2|4200|4197.2|3155
1602526800000|2020-10-12 18:20:00|4201.4|4198.6|4193.9|4191.1|4202|4199.2|4188.4|4185.6|3582
1602527100000|2020-10-12 18:25:00|4194.2|4191.4|4190.5|4187.7|4205|4202.2|4189.7|4186.9|12904
1602527400000|2020-10-12 18:30:00|4190.7|4187.9|4186.7|4183.9|4194|4191.2|4185.5|4182.7|2767
1602527700000|2020-10-12 18:35:00|4187|4184.2|4186|4183.2|4188|4185.2|4185|4182.2|1374
1602528000000|2020-10-12 18:40:00|4186.2|4183.4|4187|4184.2|4190|4187.2|4186|4183.2|157
1602528300000|2020-10-12 18:45:00|4187.2|4184.4|4185|4182.2|4188|4185.2|4184|4181.2|626
1602528600000|2020-10-12 18:50:00|4185.2|4182.4|4184|4181.2|4186|4183.2|4184|4181.2|210
1602528900000|2020-10-12 18:55:00|4184.2|4181.4|4187.2|4184.4|4187.2|4184.4|4184.2|4181.4|96
1602529200000|2020-10-12 19:00:00|4187|4184.2|4188|4185.2|4188.2|4185.4|4186|4183.2|190
1602529500000|2020-10-12 19:05:00|4189|4186.2|4190|4187.2|4192.2|4189.4|4189|4186.2|345
1602529800000|2020-10-12 19:10:00|4190.2|4187.4|4191|4188.2|4192|4189.2|4190|4187.2|74
1602530100000|2020-10-12 19:15:00|4191.8|4189|4196.5|4193.7|4197|4194.2|4189|4186.2|554
1602530400000|2020-10-12 19:20:00|4196.8|4194|4209.5|4206.7|4209.5|4206.7|4196.5|4193.7|933
1602530700000|2020-10-12 19:25:00|4209.3|4206.5|4208.5|4205.7|4210.3|4207.5|4207.3|4204.5|202
1602531000000|2020-10-12 19:30:00|4208|4205.2|4206.5|4203.7|4208.5|4205.7|4206.5|4203.7|84
1602531300000|2020-10-12 19:35:00|4206.3|4203.5|4204.5|4201.7|4208.3|4205.5|4204.5|4201.7|256
1602531600000|2020-10-12 19:40:00|4203.5|4200.7|4203.5|4200.7|4204.8|4202|4202|4199.2|189
1602531900000|2020-10-12 19:45:00|4203.3|4200.5|4201.5|4198.7|4205.5|4202.7|4201.5|4198.7|165
1602532200000|2020-10-12 19:50:00|4201.3|4198.5|4198.1|4195.3|4202.3|4199.5|4198.1|4195.3|149
1602532500000|2020-10-12 19:55:00|4198.5|4195.7|4201.1|4198.3|4202.1|4199.3|4197.5|4194.7|151
1602532800000|2020-10-12 20:00:00|4202.1|4199.3|4201.8|4199|4202.3|4199.5|4200.3|4197.5|161
1602533100000|2020-10-12 20:05:00|4202.1|4199.3|4203.5|4200.7|4203.5|4200.7|4201.1|4198.3|32
1602533400000|2020-10-12 20:10:00|4203.6|4200.8|4205.6|4202.8|4206.3|4203.5|4203.6|4200.8|88
1602533700000|2020-10-12 20:15:00|4205.3|4202.5|4204.6|4201.8|4205.6|4202.8|4204.6|4201.8|52
1602534000000|2020-10-12 20:20:00|4204.3|4201.5|4199.1|4196.3|4204.3|4201.5|4198.6|4195.8|112
1602534300000|2020-10-12 20:25:00|4198.8|4196|4199.3|4196.5|4199.6|4196.8|4197.8|4195|12
1602534600000|2020-10-12 20:30:00|4199.6|4196.8|4199.1|4196.3|4200.8|4198|4198.8|4196|30
1602534900000|2020-10-12 20:35:00|4200.1|4197.3|4200.6|4197.8|4200.8|4198|4199.3|4196.5|70
1602535200000|2020-10-12 20:40:00|4200.9|4198.1|4201.1|4198.3|4201.1|4198.3|4200.6|4197.8|29
1602535500000|2020-10-12 20:45:00|4200.9|4198.1|4192.9|4190.1|4202.6|4199.8|4189.1|4186.3|276
1602535800000|2020-10-12 20:50:00|4193.6|4190.8|4201.9|4199.1|4202.1|4199.3|4192.9|4190.1|38
1602536100000|2020-10-12 20:55:00|4201.6|4198.8|4198.6|4195.8|4203.2|4200.3|4198.6|4192.5|82
1602536400000|2020-10-12 21:00:00|4199|4195|4202.1|4199.3|4202.5|4199.6|4197.9|4192.2|13
1602536700000|2020-10-12 21:05:00|4202.4|4199.6|4202.9|4200.1|4203.4|4200.6|4202.4|4199.6|12
1602537000000|2020-10-12 21:10:00|4202.7|4199.9|4203.1|4200.3|4203.6|4200.8|4202.4|4199.6|10
1602537300000|2020-10-12 21:15:00|4202.9|4200.1|4202.1|4199.3|4203|4200.1|4201.6|4198.8|14
1602537600000|2020-10-12 21:20:00|4202.4|4199.6|4199.6|4196.8|4202.4|4199.6|4199.6|4196.8|7
1602537900000|2020-10-12 21:25:00|4200.2|4196.2|4198.9|4196.1|4204.2|4197|4198.1|4192.3|7
1602538200000|2020-10-12 21:30:00|4199.1|4196.3|4198.9|4196.1|4204|4197.1|4198.1|4192.7|8
1602538500000|2020-10-12 21:35:00|4198.4|4195.6|4203.5|4193.5|4204|4196.6|4198.1|4193.5|7
1602538800000|2020-10-12 21:40:00|4204|4194|4202.8|4192.8|4204|4195.9|4198.2|4192.3|10
1602539100000|2020-10-12 21:45:00|4203|4193|4200|4196|4203.8|4197|4200|4192.8|5
1602539400000|2020-10-12 21:50:00|4202.8|4192.8|4200|4196|4203.5|4196.3|4199.8|4192.8|11
1602539700000|2020-10-12 21:55:00|4200.5|4196.5|4205.3|4195.3|4211|4205.6|4200.5|4193.3|38
1602547200000|2020-10-13 00:00:00|4204.3|4201.5|4200.6|4197.8|4213.1|4210.3|4199.8|4197|237
1602547500000|2020-10-13 00:05:00|4201.1|4198.3|4199.6|4196.8|4204.3|4201.5|4199.6|4196.8|67
1602547800000|2020-10-13 00:10:00|4200.4|4197.6|4198.4|4195.6|4205.6|4202.8|4198.4|4195.6|68
1602548100000|2020-10-13 00:15:00|4198.9|4196.1|4202.1|4199.3|4202.1|4199.3|4195.4|4192.6|61
1602548400000|2020-10-13 00:20:00|4201.6|4198.8|4202.4|4199.6|4202.8|4200|4200.6|4197.8|19
1602548700000|2020-10-13 00:25:00|4202.1|4199.3|4201.8|4199|4202.4|4199.6|4199.4|4196.6|37
1602549000000|2020-10-13 00:30:00|4201.4|4198.6|4196.6|4193.8|4201.6|4198.8|4195.6|4192.8|29
1602549300000|2020-10-13 00:35:00|4196.9|4194.1|4201.1|4198.3|4201.9|4199.1|4192.8|4190|25
1602549600000|2020-10-13 00:40:00|4200.9|4198.1|4198.6|4195.8|4200.9|4198.1|4197.4|4194.6|7
1602549900000|2020-10-13 00:45:00|4198.9|4196.1|4192.1|4189.3|4200.1|4197.3|4190.9|4188.1|102
1602550200000|2020-10-13 00:50:00|4191.9|4189.1|4195.4|4192.6|4195.4|4192.6|4190.9|4188.1|122
1602550500000|2020-10-13 00:55:00|4195.1|4192.3|4200.6|4197.8|4201.4|4198.6|4194.6|4191.8|74
1602550800000|2020-10-13 01:00:00|4200.4|4197.6|4194.4|4191.6|4200.4|4197.6|4192.6|4189.8|101
1602551100000|2020-10-13 01:05:00|4194.7|4191.9|4191.4|4188.6|4196.4|4193.6|4191.4|4188.6|161
1602551400000|2020-10-13 01:10:00|4191.7|4188.9|4194.7|4191.9|4194.9|4192.1|4190.4|4187.6|98
1602551700000|2020-10-13 01:15:00|4195.2|4192.4|4201.7|4198.9|4202.9|4200.1|4194.7|4191.9|302
1602552000000|2020-10-13 01:20:00|4201.4|4198.6|4204.9|4202.1|4204.9|4202.1|4197.9|4195.1|85
1602552300000|2020-10-13 01:25:00|4204.7|4201.9|4203.9|4201.1|4206.4|4203.6|4201.7|4198.9|137
1602552600000|2020-10-13 01:30:00|4203.7|4200.9|4204.2|4201.4|4204.4|4201.6|4199.9|4197.1|97
1602552900000|2020-10-13 01:35:00|4204.4|4201.6|4202.9|4200.1|4205.9|4203.1|4202.7|4199.9|47
1602553200000|2020-10-13 01:40:00|4203.4|4200.6|4199.7|4196.9|4203.7|4200.9|4199.4|4196.6|28
1602553500000|2020-10-13 01:45:00|4199.4|4196.6|4198.7|4195.9|4199.5|4196.7|4194.9|4192.1|385
1602553800000|2020-10-13 01:50:00|4198.9|4196.1|4194.9|4192.1|4199.7|4196.9|4194.9|4192.1|71
1602554100000|2020-10-13 01:55:00|4195.5|4192.7|4195.7|4192.9|4196.2|4193.4|4193.9|4191.1|55
1602554400000|2020-10-13 02:00:00|4195.9|4193.1|4198.2|4195.4|4199.4|4196.6|4195.9|4193.1|108
1602554700000|2020-10-13 02:05:00|4197.9|4195.1|4201.2|4198.4|4201.2|4198.4|4196.2|4193.4|78
1602555000000|2020-10-13 02:10:00|4200.9|4198.1|4199|4196.2|4200.9|4198.1|4196.2|4193.4|61
1602555300000|2020-10-13 02:15:00|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4196.7|4193.9|16
1602555600000|2020-10-13 02:20:00|4199.7|4196.9|4198.2|4195.4|4200|4197.2|4197.9|4195.1|23
1602555900000|2020-10-13 02:25:00|4197.9|4195.1|4198|4195.2|4199|4196.2|4196|4193.2|102
1602556200000|2020-10-13 02:30:00|4197.7|4194.9|4200.7|4197.9|4201.2|4198.4|4196.5|4193.7|27
1602556500000|2020-10-13 02:35:00|4201|4198.2|4201|4198.2|4203|4200.2|4200|4197.2|44
1602556800000|2020-10-13 02:40:00|4201.3|4198.5|4202|4199.2|4202.8|4200|4201|4198.2|33
1602557100000|2020-10-13 02:45:00|4201.8|4199|4202|4199.2|4203|4200.2|4200|4197.2|52
1602557400000|2020-10-13 02:50:00|4202.8|4200|4207|4204.2|4207.8|4205|4202.8|4200|86
1602557700000|2020-10-13 02:55:00|4206.8|4204|4206.2|4203.4|4206.8|4204|4204.8|4202|45
1602558000000|2020-10-13 03:00:00|4206|4203.2|4203.8|4201|4206|4203.2|4201.8|4199|46
1602558300000|2020-10-13 03:05:00|4203.5|4200.7|4202.1|4199.3|4204.5|4201.7|4200.8|4198|108
1602558600000|2020-10-13 03:10:00|4201.8|4199|4201.5|4198.7|4203.8|4201|4200.8|4198|52
1602558900000|2020-10-13 03:15:00|4201.3|4198.5|4202.8|4200|4204|4201.2|4200.8|4198|51
1602559200000|2020-10-13 03:20:00|4202.5|4199.7|4199.8|4197|4202.5|4199.7|4198.8|4196|175
1602559500000|2020-10-13 03:25:00|4200.1|4197.3|4202.8|4200|4203.3|4200.5|4199.8|4197|110
1602559800000|2020-10-13 03:30:00|4203.1|4200.3|4204.1|4201.3|4205.1|4202.3|4202.3|4199.5|127
1602560100000|2020-10-13 03:35:00|4203.8|4201|4203.8|4201|4204.8|4202|4202.6|4199.8|15
1602560400000|2020-10-13 03:40:00|4203.3|4200.5|4202.1|4199.3|4203.8|4201|4202.1|4199.3|37
1602560700000|2020-10-13 03:45:00|4201.8|4199|4200.8|4198|4201.8|4199|4200.8|4198|29
1602561000000|2020-10-13 03:50:00|4200.6|4197.8|4200.8|4198|4200.8|4198|4198.8|4196|10
1602561300000|2020-10-13 03:55:00|4201.1|4198.3|4199.8|4197|4201.8|4199|4199.8|4197|61
1602561600000|2020-10-13 04:00:00|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4198.8|4196|73
1602561900000|2020-10-13 04:05:00|4199.8|4197|4197.9|4195.1|4200.1|4197.3|4197.9|4195.1|49
1602562200000|2020-10-13 04:10:00|4198.1|4195.3|4199.9|4197.1|4200.4|4197.6|4198.1|4195.3|31
1602562500000|2020-10-13 04:15:00|4200.1|4197.3|4200.3|4197.5|4200.3|4197.5|4199.9|4197.1|6
1602562800000|2020-10-13 04:20:00|4200.9|4198.1|4197.9|4195.1|4201.9|4199.1|4197.9|4195.1|56
1602563100000|2020-10-13 04:25:00|4198.6|4195.8|4199.9|4197.1|4201.1|4198.3|4198.6|4195.8|24
1602563400000|2020-10-13 04:30:00|4198.9|4196.1|4203.9|4201.1|4206.6|4203.8|4198.9|4196.1|78
1602563700000|2020-10-13 04:35:00|4204.1|4201.3|4202.6|4199.8|4206.1|4203.3|4202.6|4199.8|34
1602564000000|2020-10-13 04:40:00|4202.9|4200.1|4200.9|4198.1|4203.4|4200.6|4200.9|4198.1|6
1602564300000|2020-10-13 04:45:00|4201.6|4198.8|4200.4|4197.6|4202.4|4199.6|4200.1|4197.3|61
1602564600000|2020-10-13 04:50:00|4200.1|4197.3|4200.1|4197.3|4201.1|4198.3|4198.6|4195.8|64
1602564900000|2020-10-13 04:55:00|4199.9|4197.1|4200.4|4197.6|4200.6|4197.8|4199.1|4196.3|5
1602565200000|2020-10-13 05:00:00|4199.9|4197.1|4199.9|4197.1|4201.2|4198.4|4198.9|4196.1|15
1602565500000|2020-10-13 05:05:00|4199.7|4196.9|4200.2|4197.4|4200.9|4198.1|4198.9|4196.1|18
1602565800000|2020-10-13 05:10:00|4200.7|4197.9|4203.9|4201.1|4205.9|4203.1|4200.2|4197.4|145
1602566100000|2020-10-13 05:15:00|4204.7|4201.9|4206.9|4204.1|4208.9|4206.1|4204.4|4201.6|27
1602566400000|2020-10-13 05:20:00|4207.7|4204.9|4208.9|4206.1|4210.9|4208.1|4207.7|4204.9|106
1602566700000|2020-10-13 05:25:00|4209.4|4206.6|4212.9|4210.1|4213.4|4210.6|4208.9|4206.1|162
1602567000000|2020-10-13 05:30:00|4212.7|4209.9|4210.7|4207.9|4216.2|4213.4|4210.4|4207.6|527
1602567300000|2020-10-13 05:35:00|4210.9|4208.1|4217|4214.2|4217|4214.2|4210.9|4208.1|129
1602567600000|2020-10-13 05:40:00|4216.7|4213.9|4228.7|4225.9|4229|4226.2|4216|4213.2|472
1602567900000|2020-10-13 05:45:00|4229|4226.2|4228|4225.2|4230|4227.2|4226|4223.2|186
1602568200000|2020-10-13 05:50:00|4227.5|4224.7|4238|4235.2|4242|4239.2|4226.7|4223.9|556
1602568500000|2020-10-13 05:55:00|4238.5|4235.7|4235.5|4232.7|4239.2|4236.4|4232.2|4229.4|277
1602568800000|2020-10-13 06:00:00|4235|4232.2|4233|4230.2|4235.7|4232.9|4228.2|4225.4|181
1602569100000|2020-10-13 06:05:00|4233.2|4230.4|4233|4230.2|4235.2|4232.4|4231|4228.2|134
1602569400000|2020-10-13 06:10:00|4232.7|4229.9|4235|4232.2|4236.2|4233.4|4231.7|4228.9|63
1602569700000|2020-10-13 06:15:00|4234.7|4231.9|4237.2|4234.4|4238|4235.2|4231|4228.2|468
1602570000000|2020-10-13 06:20:00|4237|4234.2|4234|4231.2|4238.2|4235.4|4232.2|4229.4|123
1602570300000|2020-10-13 06:25:00|4233.2|4230.4|4229.2|4226.4|4235|4232.2|4229|4226.2|306
1602570600000|2020-10-13 06:30:00|4229|4226.2|4229|4226.2|4233|4230.2|4228|4225.2|202
1602570900000|2020-10-13 06:35:00|4230|4227.2|4222.8|4220|4232|4229.2|4221.8|4219|436
1602571200000|2020-10-13 06:40:00|4223|4220.2|4220.3|4217.5|4224|4221.2|4219.8|4217|284
1602571500000|2020-10-13 06:45:00|4220|4217.2|4222|4219.2|4224|4221.2|4216|4213.2|855
1602571800000|2020-10-13 06:50:00|4222.3|4219.5|4225|4222.2|4225.8|4223|4221.3|4218.5|180
1602572100000|2020-10-13 06:55:00|4225.5|4222.7|4219.5|4216.7|4227.5|4224.7|4219.5|4216.7|276
1602572400000|2020-10-13 07:00:00|4219.3|4216.5|4212.1|4209.3|4219.3|4216.5|4208|4205.2|787
1602572700000|2020-10-13 07:05:00|4212.3|4209.5|4211.1|4208.3|4213.1|4210.3|4207.8|4205|298
1602573000000|2020-10-13 07:10:00|4211.8|4209|4209.1|4206.3|4214.1|4211.3|4207.8|4205|512
1602573300000|2020-10-13 07:15:00|4208.8|4206|4205.8|4203|4213.1|4210.3|4203.8|4201|812
1602573600000|2020-10-13 07:20:00|4206.1|4203.3|4194.1|4191.3|4206.3|4203.5|4192.1|4189.3|938
1602573900000|2020-10-13 07:25:00|4193.3|4190.5|4199.8|4197|4201.1|4198.3|4192.1|4189.3|506
1602574200000|2020-10-13 07:30:00|4200.1|4197.3|4203.8|4201|4204.6|4201.8|4197.6|4194.8|460
1602574500000|2020-10-13 07:35:00|4204.1|4201.3|4208.1|4205.3|4210.1|4207.3|4201.1|4198.3|422
1602574800000|2020-10-13 07:40:00|4208.6|4205.8|4212.9|4210.1|4213.1|4210.3|4207.1|4204.3|360
1602575100000|2020-10-13 07:45:00|4213.1|4210.3|4214.1|4211.3|4217.9|4215.1|4210.9|4208.1|332
1602575400000|2020-10-13 07:50:00|4213.6|4210.8|4210.3|4207.5|4215.4|4212.6|4208.1|4205.3|466
1602575700000|2020-10-13 07:55:00|4210.1|4207.3|4203.1|4200.3|4212.9|4210.1|4202.9|4200.1|532
1602576000000|2020-10-13 08:00:00|4202.9|4200.1|4209.6|4206.8|4216.1|4213.3|4201.1|4198.3|1284
1602576300000|2020-10-13 08:05:00|4209.9|4207.1|4216.6|4213.8|4218.4|4215.6|4209.9|4207.1|3375
1602576600000|2020-10-13 08:10:00|4217.2|4214.4|4221.7|4218.9|4225.1|4222.3|4216.6|4213.8|736
1602576900000|2020-10-13 08:15:00|4222.4|4219.6|4216.7|4213.9|4222.9|4220.1|4215.7|4212.9|784
1602577200000|2020-10-13 08:20:00|4216.9|4214.1|4224.9|4222.1|4227.2|4224.4|4215.9|4213.1|765
1602577500000|2020-10-13 08:25:00|4225.2|4222.4|4226.7|4223.9|4229.4|4226.6|4219.9|4217.1|4331
1602577800000|2020-10-13 08:30:00|4226.9|4224.1|4239.9|4237.1|4241.4|4238.6|4223.7|4220.9|3817
1602578100000|2020-10-13 08:35:00|4240.4|4237.6|4232.4|4229.6|4240.7|4237.9|4231.4|4228.6|1845
1602578400000|2020-10-13 08:40:00|4233.4|4230.6|4238.2|4235.4|4239.2|4236.4|4233.4|4230.6|1295
1602578700000|2020-10-13 08:45:00|4238.4|4235.6|4241.4|4238.6|4243.5|4240.7|4235.4|4232.6|801
1602579000000|2020-10-13 08:50:00|4241.2|4238.4|4239.7|4236.9|4241.4|4238.6|4237.2|4234.4|618
1602579300000|2020-10-13 08:55:00|4240|4237.2|4249.7|4246.9|4251.2|4248.4|4239.7|4236.9|1009
1602579600000|2020-10-13 09:00:00|4250|4247.2|4244.5|4241.7|4250.2|4247.4|4243|4240.2|882
1602579900000|2020-10-13 09:05:00|4245|4242.2|4245|4242.2|4248.5|4245.7|4244.5|4241.7|185
1602580200000|2020-10-13 09:10:00|4244.7|4241.9|4247.5|4244.7|4247.5|4244.7|4243.2|4240.4|353
1602580500000|2020-10-13 09:15:00|4247.7|4244.9|4261|4258.2|4261.5|4258.7|4246.5|4243.7|1783
1602580800000|2020-10-13 09:20:00|4260.5|4257.7|4261|4258.2|4264|4261.2|4259|4256.2|1220
1602581100000|2020-10-13 09:25:00|4260.5|4257.7|4265|4262.2|4266.2|4263.4|4260.5|4257.7|700
1602581400000|2020-10-13 09:30:00|4264.5|4261.7|4266|4263.2|4271.3|4268.5|4264|4261.2|1291
1602581700000|2020-10-13 09:35:00|4266.8|4264|4271|4268.2|4272|4269.2|4266.8|4264|653
1602582000000|2020-10-13 09:40:00|4270.3|4267.5|4265.5|4262.7|4271|4268.2|4261.5|4258.7|1296
1602582300000|2020-10-13 09:45:00|4265.8|4263|4261|4258.2|4268.5|4265.7|4260.5|4257.7|350
1602582600000|2020-10-13 09:50:00|4261.8|4259|4260.5|4257.7|4266|4263.2|4259.3|4256.5|628
1602582900000|2020-10-13 09:55:00|4261|4258.2|4269.5|4266.7|4270|4267.2|4259.3|4256.5|809
1602583200000|2020-10-13 10:00:00|4269.3|4266.5|4266.5|4263.7|4273.5|4270.7|4265|4262.2|922
1602583500000|2020-10-13 10:05:00|4267|4264.2|4264.5|4261.7|4269.5|4266.7|4263.5|4260.7|581
1602583800000|2020-10-13 10:10:00|4264.3|4261.5|4265.5|4262.7|4269.3|4266.5|4263.5|4260.7|544
1602584100000|2020-10-13 10:15:00|4266.1|4263.3|4270.5|4267.7|4273.5|4270.7|4266.1|4263.3|787
1602584400000|2020-10-13 10:20:00|4271.1|4268.3|4268.6|4265.8|4271.5|4268.7|4268.1|4265.3|373
1602584700000|2020-10-13 10:25:00|4269.3|4266.5|4267.8|4265|4271.3|4268.5|4266.6|4263.8|569
1602585000000|2020-10-13 10:30:00|4268.1|4265.3|4268.1|4265.3|4272.1|4269.3|4266.3|4263.5|582
1602585300000|2020-10-13 10:35:00|4267.6|4264.8|4263.3|4260.5|4269.3|4266.5|4262.6|4259.8|1060
1602585600000|2020-10-13 10:40:00|4263.1|4260.3|4255.6|4252.8|4263.1|4260.3|4255.6|4252.8|1497
1602585900000|2020-10-13 10:45:00|4255.3|4252.5|4258.8|4256|4261.1|4258.3|4255.3|4252.5|366
1602586200000|2020-10-13 10:50:00|4259.3|4256.5|4256.8|4254|4260.3|4257.5|4254.6|4251.8|493
1602586500000|2020-10-13 10:55:00|4257.1|4254.3|4257.8|4255|4259.1|4256.3|4255.1|4252.3|158
1602586800000|2020-10-13 11:00:00|4258.1|4255.3|4255.9|4253.1|4265.1|4262.3|4255.9|4253.1|310
1602587100000|2020-10-13 11:05:00|4256.1|4253.3|4262.1|4259.3|4262.1|4259.3|4252.9|4250.1|345
1602587400000|2020-10-13 11:10:00|4262.6|4259.8|4266.1|4263.3|4266.1|4263.3|4261.1|4258.3|311
1602587700000|2020-10-13 11:15:00|4265.6|4262.8|4265.1|4262.3|4271.1|4268.3|4263.4|4260.6|447
1602588000000|2020-10-13 11:20:00|4265.6|4262.8|4262.1|4259.3|4270.1|4267.3|4261.1|4258.3|4060
1602588300000|2020-10-13 11:25:00|4261.9|4259.1|4262.1|4259.3|4264.9|4262.1|4259.1|4256.3|898
1602588600000|2020-10-13 11:30:00|4262.9|4260.1|4283.9|4281.1|4284.9|4282.1|4262.1|4259.3|2453
1602588900000|2020-10-13 11:35:00|4284.2|4281.4|4282.7|4279.9|4291.7|4288.9|4276.9|4274.1|1384
1602589200000|2020-10-13 11:40:00|4282.2|4279.4|4282.9|4280.1|4284.7|4281.9|4279.2|4276.4|321
1602589500000|2020-10-13 11:45:00|4283.2|4280.4|4277.7|4274.9|4283.7|4280.9|4275.7|4272.9|545
1602589800000|2020-10-13 11:50:00|4277.2|4274.4|4279.2|4276.4|4279.7|4276.9|4271.2|4268.4|926
1602590100000|2020-10-13 11:55:00|4278.9|4276.1|4278.9|4276.1|4282.9|4280.1|4278.7|4275.9|456
1602590400000|2020-10-13 12:00:00|4278.7|4275.9|4276.2|4273.4|4280.9|4278.1|4271.2|4268.4|595
1602590700000|2020-10-13 12:05:00|4275.9|4273.1|4277.9|4275.1|4282.7|4279.9|4275.4|4272.6|631
1602591000000|2020-10-13 12:10:00|4278.7|4275.9|4272.9|4270.1|4282.9|4280.1|4272.9|4270.1|1044
1602591300000|2020-10-13 12:15:00|4273.5|4270.7|4270.7|4267.9|4276.9|4274.1|4269.9|4267.1|1955
1602591600000|2020-10-13 12:20:00|4271|4268.2|4257.2|4254.4|4271.2|4268.4|4253|4250.2|2244
1602591900000|2020-10-13 12:25:00|4257.5|4254.7|4268.2|4265.4|4269|4266.2|4257.5|4254.7|561
1602592200000|2020-10-13 12:30:00|4268|4265.2|4257.7|4254.9|4268.5|4265.7|4254.5|4251.7|725
1602592500000|2020-10-13 12:35:00|4258|4255.2|4258.2|4255.4|4261|4258.2|4257.2|4254.4|434
1602592800000|2020-10-13 12:40:00|4259.2|4256.4|4253|4250.2|4260.2|4257.4|4251.5|4248.7|1631
1602593100000|2020-10-13 12:45:00|4253.2|4250.4|4243.2|4240.4|4253.2|4250.4|4238.7|4235.9|2648
1602593400000|2020-10-13 12:50:00|4243.5|4240.7|4241.5|4238.7|4247.2|4244.4|4238|4235.2|1340
1602593700000|2020-10-13 12:55:00|4240.7|4237.9|4240.2|4237.4|4244.2|4241.4|4239.2|4236.4|681
1602594000000|2020-10-13 13:00:00|4240.5|4237.7|4235.7|4232.9|4249.2|4246.4|4234.5|4231.7|1573
1602594300000|2020-10-13 13:05:00|4235.5|4232.7|4245.2|4242.4|4253.5|4250.7|4233.7|4230.9|1443
1602594600000|2020-10-13 13:10:00|4245.7|4242.9|4253.3|4250.5|4255.3|4252.5|4243.2|4240.4|1075
1602594900000|2020-10-13 13:15:00|4253.8|4251|4251.7|4248.9|4256.5|4253.7|4247.7|4244.9|696
1602595200000|2020-10-13 13:20:00|4251.5|4248.7|4254.3|4251.5|4256.7|4253.9|4248|4245.2|1052
1602595500000|2020-10-13 13:25:00|4254.8|4252|4261.5|4258.7|4267.3|4264.5|4252.3|4249.5|1526
1602595800000|2020-10-13 13:30:00|4261.8|4259|4245.3|4242.5|4265.3|4262.5|4243.3|4240.5|2148
1602596100000|2020-10-13 13:35:00|4244.8|4242|4247.3|4244.5|4253.3|4250.5|4243.3|4240.5|800
1602596400000|2020-10-13 13:40:00|4247.8|4245|4238.8|4236|4250.3|4247.5|4238.8|4236|1342
1602596700000|2020-10-13 13:45:00|4238.5|4235.7|4246|4243.2|4246.8|4244|4232.5|4229.7|2217
1602597000000|2020-10-13 13:50:00|4245.8|4243|4249.8|4247|4256.5|4253.7|4243.8|4241|1715
1602597300000|2020-10-13 13:55:00|4250.3|4247.5|4258.5|4255.7|4261.8|4259|4250.3|4247.5|4794
1602597600000|2020-10-13 14:00:00|4259.3|4256.5|4261.5|4258.7|4266.5|4263.7|4254.3|4251.5|1670
1602597900000|2020-10-13 14:05:00|4262.1|4259.3|4259.8|4257|4263|4260.2|4253.8|4251|1847
1602598200000|2020-10-13 14:10:00|4259.6|4256.8|4247|4244.2|4262.6|4259.8|4243.8|4241|2370
1602598500000|2020-10-13 14:15:00|4247.8|4245|4253.8|4251|4255.8|4253|4246|4243.2|980
1602598800000|2020-10-13 14:20:00|4253.6|4250.8|4254.1|4251.3|4257.8|4255|4251.1|4248.3|1175
1602599100000|2020-10-13 14:25:00|4253.8|4251|4246.3|4243.5|4257.6|4254.8|4245.3|4242.5|1187
1602599400000|2020-10-13 14:30:00|4246.1|4243.3|4242.8|4240|4249.8|4247|4236.3|4233.5|1515
1602599700000|2020-10-13 14:35:00|4242.6|4239.8|4241.3|4238.5|4243.3|4240.5|4236.3|4233.5|1111
1602600000000|2020-10-13 14:40:00|4240.6|4237.8|4237.1|4234.3|4242.3|4239.5|4233.1|4230.3|1160
1602600300000|2020-10-13 14:45:00|4236.8|4234|4234.8|4232|4241.1|4238.3|4230.1|4227.3|1820
1602600600000|2020-10-13 14:50:00|4235.3|4232.5|4236.3|4233.5|4237.3|4234.5|4228.3|4225.5|2013
1602600900000|2020-10-13 14:55:00|4236.1|4233.3|4246.3|4243.5|4247.8|4245|4235.3|4232.5|1065
1602601200000|2020-10-13 15:00:00|4246.9|4244.1|4247.1|4244.3|4249.9|4247.1|4241.9|4239.1|1258
1602601500000|2020-10-13 15:05:00|4247.3|4244.5|4241.9|4239.1|4249.3|4246.5|4240.9|4238.1|1058
1602601800000|2020-10-13 15:10:00|4241.4|4238.6|4248.6|4245.8|4248.9|4246.1|4236.4|4233.6|1464
1602602100000|2020-10-13 15:15:00|4248.9|4246.1|4253.4|4250.6|4255.1|4252.3|4247.9|4245.1|1288
1602602400000|2020-10-13 15:20:00|4253.1|4250.3|4260.6|4257.8|4260.6|4257.8|4251.4|4248.6|6546
1602602700000|2020-10-13 15:25:00|4260.9|4258.1|4261.4|4258.6|4262.9|4260.1|4254.1|4251.3|4801
1602603000000|2020-10-13 15:30:00|4261.7|4258.9|4274.9|4272.1|4276.9|4274.1|4259.9|4257.1|4105
1602603300000|2020-10-13 15:35:00|4275.2|4272.4|4272.4|4269.6|4280.9|4278.1|4270.9|4268.1|5068
1602603600000|2020-10-13 15:40:00|4272.7|4269.9|4264.7|4261.9|4274.9|4272.1|4261.4|4258.6|1804
1602603900000|2020-10-13 15:45:00|4264.9|4262.1|4259.4|4256.6|4265.9|4263.1|4256.4|4253.6|1401
1602604200000|2020-10-13 15:50:00|4259.9|4257.1|4262.4|4259.6|4267.7|4264.9|4257.9|4255.1|1399
1602604500000|2020-10-13 15:55:00|4262.2|4259.4|4263.4|4260.6|4265.2|4262.4|4260.4|4257.6|626
1602604800000|2020-10-13 16:00:00|4263.7|4260.9|4268.2|4265.4|4272.7|4269.9|4263.4|4260.6|1451
1602605100000|2020-10-13 16:05:00|4268.5|4265.7|4268.5|4265.7|4269.9|4267.1|4266.9|4264.1|613
1602605400000|2020-10-13 16:10:00|4269.5|4266.7|4267.2|4264.4|4272.5|4269.7|4261.9|4259.1|904
1602605700000|2020-10-13 16:15:00|4267|4264.2|4271.7|4268.9|4273.2|4270.4|4264.5|4261.7|845
1602606000000|2020-10-13 16:20:00|4271.2|4268.4|4274.5|4271.7|4275.5|4272.7|4270.2|4267.4|1496
1602606300000|2020-10-13 16:25:00|4274|4271.2|4274.5|4271.7|4279.5|4276.7|4272.7|4269.9|1343
1602606600000|2020-10-13 16:30:00|4274.2|4271.4|4272.5|4269.7|4277.5|4274.7|4271.5|4268.7|963
1602606900000|2020-10-13 16:35:00|4272|4269.2|4265.2|4262.4|4272.5|4269.7|4264|4261.2|1357
1602607200000|2020-10-13 16:40:00|4265|4262.2|4273.7|4270.9|4274.5|4271.7|4264|4261.2|1056
1602607500000|2020-10-13 16:45:00|4273.5|4270.7|4276.5|4273.7|4278.5|4275.7|4271|4268.2|938
1602607800000|2020-10-13 16:50:00|4276|4273.2|4277.5|4274.7|4278.5|4275.7|4275.5|4272.7|385
1602608100000|2020-10-13 16:55:00|4277.2|4274.4|4280|4277.2|4280.5|4277.7|4275.7|4272.9|358
1602608400000|2020-10-13 17:00:00|4280.8|4278|4286.3|4283.5|4288|4285.2|4280.8|4278|1768
1602608700000|2020-10-13 17:05:00|4286.5|4283.7|4279.5|4276.7|4286.8|4284|4278.8|4276|829
1602609000000|2020-10-13 17:10:00|4279.8|4277|4276.3|4273.5|4282.5|4279.7|4275.3|4272.5|653
1602609300000|2020-10-13 17:15:00|4275.8|4273|4279.5|4276.7|4281.5|4278.7|4275.5|4272.7|875
1602609600000|2020-10-13 17:20:00|4279.3|4276.5|4271|4268.2|4279.5|4276.7|4267|4264.2|4268
1602609900000|2020-10-13 17:25:00|4270.3|4267.5|4268|4265.2|4272|4269.2|4266|4263.2|970
1602610200000|2020-10-13 17:30:00|4268.5|4265.7|4270.5|4267.7|4272.5|4269.7|4267|4264.2|1353
1602610500000|2020-10-13 17:35:00|4270.8|4268|4264.8|4262|4271|4268.2|4264|4261.2|1112
1602610800000|2020-10-13 17:40:00|4265|4262.2|4266|4263.2|4269|4266.2|4262.3|4259.5|872
1602611100000|2020-10-13 17:45:00|4265.5|4262.7|4268.6|4265.8|4268.6|4265.8|4263|4260.2|934
1602611400000|2020-10-13 17:50:00|4268.8|4266|4276.3|4273.5|4277.8|4275|4267.6|4264.8|973
1602611700000|2020-10-13 17:55:00|4276.6|4273.8|4268.3|4265.5|4277.6|4274.8|4265.8|4263|1977
1602612000000|2020-10-13 18:00:00|4268.6|4265.8|4274.6|4271.8|4274.8|4272|4265.8|4263|1673
1602612300000|2020-10-13 18:05:00|4274.8|4272|4274.1|4271.3|4277.1|4274.3|4271.6|4268.8|1777
1602612600000|2020-10-13 18:10:00|4273.8|4271|4275.1|4272.3|4276.6|4273.8|4271.3|4268.5|2220
1602612900000|2020-10-13 18:15:00|4274.6|4271.8|4268.3|4265.5|4275.3|4272.5|4267.3|4264.5|2673
1602613200000|2020-10-13 18:20:00|4268.1|4265.3|4271.3|4268.5|4272.1|4269.3|4265.1|4262.3|1541
1602613500000|2020-10-13 18:25:00|4271.1|4268.3|4267.6|4264.8|4274.3|4271.5|4266.3|4263.5|13697
1602613800000|2020-10-13 18:30:00|4267.1|4264.3|4268.1|4265.3|4270.1|4267.3|4263.6|4260.8|1785
1602614100000|2020-10-13 18:35:00|4267.4|4264.6|4271.9|4269.1|4272.1|4269.3|4266.9|4264.1|1038
1602614400000|2020-10-13 18:40:00|4271.3|4268.5|4271.9|4269.1|4273.1|4270.3|4269.9|4267.1|755
1602614700000|2020-10-13 18:45:00|4272.1|4269.3|4270.9|4268.1|4273.6|4270.8|4268.6|4265.8|1152
1602615000000|2020-10-13 18:50:00|4270.6|4267.8|4271.9|4269.1|4272.6|4269.8|4270.6|4267.8|110
1602615300000|2020-10-13 18:55:00|4272.4|4269.6|4276.6|4273.8|4276.6|4273.8|4272.1|4269.3|899
1602615600000|2020-10-13 19:00:00|4276.1|4273.3|4276.1|4273.3|4277.1|4274.3|4275.4|4272.6|655
1602615900000|2020-10-13 19:05:00|4275.9|4273.1|4273.9|4271.1|4276.4|4273.6|4273.6|4270.8|292
1602616200000|2020-10-13 19:10:00|4273.6|4270.8|4274.6|4271.8|4276.6|4273.8|4273.6|4270.8|145
1602616500000|2020-10-13 19:15:00|4275.1|4272.3|4270.1|4267.3|4275.6|4272.8|4268.6|4265.8|1037
1602616800000|2020-10-13 19:20:00|4269.9|4267.1|4271.9|4269.1|4272.4|4269.6|4266.9|4264.1|369
1602617100000|2020-10-13 19:25:00|4271.7|4268.9|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|144
1602617400000|2020-10-13 19:30:00|4270.4|4267.6|4270.7|4267.9|4271.2|4268.4|4268.7|4265.9|191
1602617700000|2020-10-13 19:35:00|4270.9|4268.1|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|99
1602618000000|2020-10-13 19:40:00|4271.7|4268.9|4273.2|4270.4|4273.9|4271.1|4271.7|4268.9|286
1602618300000|2020-10-13 19:45:00|4273.4|4270.6|4270.4|4267.6|4274.2|4271.4|4270.2|4267.4|489
1602618600000|2020-10-13 19:50:00|4270.7|4267.9|4273.9|4271.1|4274.2|4271.4|4270.7|4267.9|298
1602618900000|2020-10-13 19:55:00|4273.4|4270.6|4269.2|4266.4|4275.2|4272.4|4269.2|4266.4|252
1602619200000|2020-10-13 20:00:00|4269.7|4266.9|4268.9|4266.1|4271.7|4268.9|4268.9|4266.1|181
1602619500000|2020-10-13 20:05:00|4268.7|4265.9|4267.2|4264.4|4269.2|4266.4|4265.2|4262.4|215
1602619800000|2020-10-13 20:10:00|4266.7|4263.9|4268.2|4265.4|4269.2|4266.4|4266.4|4263.6|66
1602620100000|2020-10-13 20:15:00|4268.5|4265.7|4268.2|4265.4|4269.2|4266.4|4267.7|4264.9|68
1602620400000|2020-10-13 20:20:00|4268|4265.2|4267.2|4264.4|4268.7|4265.9|4266.2|4263.4|54
1602620700000|2020-10-13 20:25:00|4267.5|4264.7|4267.5|4264.7|4268.2|4265.4|4266|4263.2|105
1602621000000|2020-10-13 20:30:00|4267.7|4264.9|4264.5|4261.7|4268|4265.2|4263.7|4260.9|216
1602621300000|2020-10-13 20:35:00|4264.2|4261.4|4266|4263.2|4268|4265.2|4264.2|4261.4|241
1602621600000|2020-10-13 20:40:00|4266.2|4263.4|4266|4263.2|4267|4264.2|4265.2|4262.4|57
1602621900000|2020-10-13 20:45:00|4266.5|4263.7|4265.2|4262.4|4267|4264.2|4264.7|4261.9|151
1602622200000|2020-10-13 20:50:00|4265|4262.2|4265|4262.2|4266|4263.2|4264|4261.2|50
1602622500000|2020-10-13 20:55:00|4264.7|4261.9|4268|4265.2|4268|4265.2|4264.2|4261.4|46
1602622800000|2020-10-13 21:00:00|4267.7|4264.9|4270.4|4260.4|4271.8|4265.5|4266.9|4259.8|21
1602623400000|2020-10-13 21:10:00|4264.5|4261.7|4264.5|4261.7|4264.8|4262|4264.3|4261.5|2
1602623700000|2020-10-13 21:15:00|4265.3|4262.5|4270.1|4260.1|4270.1|4262.5|4265.3|4259.4|4
1602624300000|2020-10-13 21:25:00|4266.9|4262.9|4270.1|4260.1|4270.1|4262.9|4266.6|4259.6|0
1602624600000|2020-10-13 21:30:00|||||||||2
1602625200000|2020-10-13 21:40:00|4269.8|4267|4269.8|4267|4269.8|4267|4269.8|4267|17
1602625800000|2020-10-13 21:50:00|4270.7|4266.7|4269.6|4266.8|4270.7|4267|4269.6|4266.7|5
1602626100000|2020-10-13 21:55:00|4269.8|4267|4269.8|4267|4269.8|4267|4269.8|4267|3
1602633600000|2020-10-14 00:00:00|4264.7|4261.9|4258.9|4256.1|4269.9|4267.1|4255.4|4252.6|401
1602633900000|2020-10-14 00:05:00|4259.2|4256.4|4267.7|4264.9|4272.2|4269.4|4258.7|4255.9|89
1602634200000|2020-10-14 00:10:00|4268.2|4265.4|4273.5|4270.7|4275.2|4272.4|4268.2|4265.4|74
1602634500000|2020-10-14 00:15:00|4273.7|4270.9|4271.2|4268.4|4273.7|4270.9|4269|4266.2|17
1602634800000|2020-10-14 00:20:00|4270.2|4267.4|4274.5|4271.7|4275.2|4272.4|4270.2|4267.4|24
1602635100000|2020-10-14 00:25:00|4274.2|4271.4|4271.2|4268.4|4274.5|4271.7|4268.2|4265.4|109
1602635400000|2020-10-14 00:30:00|4271|4268.2|4273.2|4270.4|4274|4271.2|4271|4268.2|23
1602635700000|2020-10-14 00:35:00|4273.5|4270.7|4270.5|4267.7|4273.7|4270.9|4270.5|4267.7|17
1602636000000|2020-10-14 00:40:00|4271|4268.2|4273.5|4270.7|4275|4272.2|4271|4268.2|6
1602636300000|2020-10-14 00:45:00|4274|4271.2|4272.2|4269.4|4274|4271.2|4271.5|4268.7|5
1602636600000|2020-10-14 00:50:00|4272.5|4269.7|4273.2|4270.4|4275.5|4272.7|4272.5|4269.7|9
1602636900000|2020-10-14 00:55:00|4273|4270.2|4270.7|4267.9|4273.2|4270.4|4269.5|4266.7|19
1602637200000|2020-10-14 01:00:00|4271|4268.2|4264.5|4261.7|4272|4269.2|4262.5|4259.7|169
1602637500000|2020-10-14 01:05:00|4264.3|4261.5|4267.5|4264.7|4268|4265.2|4264|4261.2|86
1602637800000|2020-10-14 01:10:00|4267.3|4264.5|4270.8|4268|4273|4270.2|4265.5|4262.7|209
1602638100000|2020-10-14 01:15:00|4270.5|4267.7|4263.5|4260.7|4271|4268.2|4262.5|4259.7|137
1602638400000|2020-10-14 01:20:00|4263.3|4260.5|4258|4255.2|4264|4261.2|4252.5|4249.7|194
1602638700000|2020-10-14 01:25:00|4258.3|4255.5|4260.3|4257.5|4261.3|4258.5|4258.3|4255.5|57
1602639000000|2020-10-14 01:30:00|4260|4257.2|4260.3|4257.5|4261.3|4258.5|4255.3|4252.5|59
1602639300000|2020-10-14 01:35:00|4260|4257.2|4259.3|4256.5|4262.3|4259.5|4258.8|4256|29
1602639600000|2020-10-14 01:40:00|4259|4256.2|4262.3|4259.5|4263.5|4260.7|4257.3|4254.5|56
1602639900000|2020-10-14 01:45:00|4261.3|4258.5|4261.3|4258.5|4263.3|4260.5|4259.3|4256.5|3
1602640200000|2020-10-14 01:50:00|4261.1|4258.3|4262.3|4259.5|4264.8|4262|4259.8|4257|29
1602640500000|2020-10-14 01:55:00|4262.8|4260|4257.3|4254.5|4262.8|4260|4257.1|4254.3|20
1602640800000|2020-10-14 02:00:00|4257.1|4254.3|4251.3|4248.5|4258.1|4255.3|4251.3|4248.5|112
1602641100000|2020-10-14 02:05:00|4252.3|4249.5|4253.6|4250.8|4256.6|4253.8|4252.3|4249.5|103
1602641400000|2020-10-14 02:10:00|4254.1|4251.3|4256.3|4253.5|4256.3|4253.5|4253.3|4250.5|92
1602641700000|2020-10-14 02:15:00|4256.1|4253.3|4258.3|4255.5|4259.3|4256.5|4255.6|4252.8|520
1602642000000|2020-10-14 02:20:00|4258.1|4255.3|4258.8|4256|4259.6|4256.8|4258.1|4255.3|10
1602642300000|2020-10-14 02:25:00|4258.6|4255.8|4254.1|4251.3|4258.6|4255.8|4254.1|4251.3|59
1602642600000|2020-10-14 02:30:00|4254.3|4251.5|4258.3|4255.5|4259.1|4256.3|4254.3|4251.5|53
1602642900000|2020-10-14 02:35:00|4258.6|4255.8|4252.1|4249.3|4259.3|4256.5|4252.1|4249.3|169
1602643200000|2020-10-14 02:40:00|4252.4|4249.6|4250.6|4247.8|4252.6|4249.8|4249.1|4246.3|195
1602643500000|2020-10-14 02:45:00|4250.1|4247.3|4252.6|4249.8|4253.6|4250.8|4249.6|4246.8|115
1602643800000|2020-10-14 02:50:00|4252.9|4250.1|4253.6|4250.8|4253.6|4250.8|4251.6|4248.8|69
1602644100000|2020-10-14 02:55:00|4252.6|4249.8|4251.4|4248.6|4253.4|4250.6|4251.4|4248.6|33
1602644400000|2020-10-14 03:00:00|4251.6|4248.8|4252.6|4249.8|4254.1|4251.3|4250.9|4248.1|43
1602644700000|2020-10-14 03:05:00|4252.1|4249.3|4253.6|4250.8|4254.9|4252.1|4251.4|4248.6|51
1602645000000|2020-10-14 03:10:00|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4253.4|4250.6|72
1602645300000|2020-10-14 03:15:00|4253.9|4251.1|4255.1|4252.3|4255.6|4252.8|4253.4|4250.6|139
1602645600000|2020-10-14 03:20:00|4255.6|4252.8|4254.6|4251.8|4257.1|4254.3|4254.6|4251.8|133
1602645900000|2020-10-14 03:25:00|4254.4|4251.6|4255.6|4252.8|4256.7|4253.9|4254.4|4251.6|74
1602646200000|2020-10-14 03:30:00|4255.4|4252.6|4256.2|4253.4|4256.2|4253.4|4255.1|4252.3|78
1602646500000|2020-10-14 03:35:00|4256.6|4253.8|4256.7|4253.9|4258.2|4255.4|4256.2|4253.4|89
1602646800000|2020-10-14 03:40:00|4256.2|4253.4|4254.2|4251.4|4256.2|4253.4|4254.2|4251.4|87
1602647100000|2020-10-14 03:45:00|4254.4|4251.6|4254.7|4251.9|4256.2|4253.4|4254.4|4251.6|61
1602647400000|2020-10-14 03:50:00|4254.4|4251.6|4257.2|4254.4|4257.2|4254.4|4254.4|4251.6|46
1602647700000|2020-10-14 03:55:00|4256.7|4253.9|4257.2|4254.4|4258.4|4255.6|4256.7|4253.9|61
1602648000000|2020-10-14 04:00:00|4256.7|4253.9|4258.7|4255.9|4258.7|4255.9|4256.2|4253.4|31
1602648300000|2020-10-14 04:05:00|4258.9|4256.1|4261.2|4258.4|4261.4|4258.6|4258.9|4256.1|26
1602648600000|2020-10-14 04:10:00|4261.4|4258.6|4262.2|4259.4|4263.2|4260.4|4261.4|4258.6|24
1602648900000|2020-10-14 04:15:00|4261.7|4258.9|4260.2|4257.4|4261.7|4258.9|4259.2|4256.4|34
1602649200000|2020-10-14 04:20:00|4260|4257.2|4258.5|4255.7|4260.2|4257.4|4258.5|4255.7|4
1602649500000|2020-10-14 04:25:00|4258.2|4255.4|4258.2|4255.4|4258.7|4255.9|4258|4255.2|5
1602649800000|2020-10-14 04:30:00|4257.7|4254.9|4260.5|4257.7|4261.7|4258.9|4257.2|4254.4|93
1602650100000|2020-10-14 04:35:00|4261.2|4258.4|4261|4258.2|4263|4260.2|4261|4258.2|18
1602650400000|2020-10-14 04:40:00|4260.2|4257.4|4260.2|4257.4|4261.2|4258.4|4259.2|4256.4|18
1602650700000|2020-10-14 04:45:00|4260|4257.2|4258.2|4255.4|4261.2|4258.4|4257.7|4254.9|207
1602651000000|2020-10-14 04:50:00|4258|4255.2|4258|4255.2|4259|4256.2|4257.5|4254.7|36
1602651300000|2020-10-14 04:55:00|4257.7|4254.9|4257.7|4254.9|4258.5|4255.7|4257.5|4254.7|4
1602651600000|2020-10-14 05:00:00|4257.5|4254.7|4257.2|4254.4|4259.2|4256.4|4257.2|4254.4|58
1602651900000|2020-10-14 05:05:00|4257.5|4254.7|4256|4253.2|4259.2|4256.4|4254.5|4251.7|45
1602652200000|2020-10-14 05:10:00|4255.8|4253|4254.3|4251.5|4257.5|4254.7|4254.3|4251.5|125
1602652500000|2020-10-14 05:15:00|4254.5|4251.7|4253.3|4250.5|4255.3|4252.5|4253|4250.2|22
1602652800000|2020-10-14 05:20:00|4253|4250.2|4251.3|4248.5|4253.3|4250.5|4250.5|4247.7|212
1602653100000|2020-10-14 05:25:00|4251.5|4248.7|4249.8|4247|4253|4250.2|4249.3|4246.5|110
1602653400000|2020-10-14 05:30:00|4250|4247.2|4251.5|4248.7|4251.5|4248.7|4249.5|4246.7|83
1602653700000|2020-10-14 05:35:00|4251|4248.2|4251.3|4248.5|4253|4250.2|4250.3|4247.5|54
1602654000000|2020-10-14 05:40:00|4251.5|4248.7|4255.3|4252.5|4256.3|4253.5|4251.5|4248.7|152
1602654300000|2020-10-14 05:45:00|4255.5|4252.7|4256.8|4254|4258.5|4255.7|4255|4252.2|188
1602654600000|2020-10-14 05:50:00|4256.3|4253.5|4250.6|4247.8|4256.5|4253.7|4250.6|4247.8|101
1602654900000|2020-10-14 05:55:00|4250.1|4247.3|4251.1|4248.3|4253.1|4250.3|4250.1|4247.3|28
1602655200000|2020-10-14 06:00:00|4250.6|4247.8|4244.3|4241.5|4250.6|4247.8|4243.8|4241|360
1602655500000|2020-10-14 06:05:00|4244.6|4241.8|4248.6|4245.8|4249.3|4246.5|4244.3|4241.5|97
1602655800000|2020-10-14 06:10:00|4248.8|4246|4244.6|4241.8|4249.3|4246.5|4243.6|4240.8|127
1602656100000|2020-10-14 06:15:00|4244.3|4241.5|4246.6|4243.8|4247.6|4244.8|4243.6|4240.8|114
1602656400000|2020-10-14 06:20:00|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4243.8|4241|46
1602656700000|2020-10-14 06:25:00|4246.1|4243.3|4247.3|4244.5|4248.6|4245.8|4245.3|4242.5|48
1602657000000|2020-10-14 06:30:00|4247.8|4245|4254.8|4252|4255.6|4252.8|4247.1|4244.3|453
1602657300000|2020-10-14 06:35:00|4254.6|4251.8|4252.1|4249.3|4254.6|4251.8|4250.3|4247.5|95
1602657600000|2020-10-14 06:40:00|4251.6|4248.8|4254.1|4251.3|4255.1|4252.3|4250.6|4247.8|124
1602657900000|2020-10-14 06:45:00|4254.3|4251.5|4252.1|4249.3|4256.1|4253.3|4250.6|4247.8|85
1602658200000|2020-10-14 06:50:00|4251.9|4249.1|4252.4|4249.6|4255.9|4253.1|4251.4|4248.6|186
1602658500000|2020-10-14 06:55:00|4252.6|4249.8|4251.6|4248.8|4254.9|4252.1|4251.6|4248.8|118
1602658800000|2020-10-14 07:00:00|4251.4|4248.6|4245.4|4242.6|4255.6|4252.8|4244.4|4241.6|621
1602659100000|2020-10-14 07:05:00|4244.4|4241.6|4241.9|4239.1|4244.4|4241.6|4237.4|4234.6|732
1602659400000|2020-10-14 07:10:00|4242.1|4239.3|4245.1|4242.3|4247.4|4244.6|4240.4|4237.6|423
1602659700000|2020-10-14 07:15:00|4244.6|4241.8|4246.9|4244.1|4247.6|4244.8|4240.9|4238.1|187
1602660000000|2020-10-14 07:20:00|4247.4|4244.6|4248.1|4245.3|4250.6|4247.8|4244.4|4241.6|214
1602660300000|2020-10-14 07:25:00|4247.6|4244.8|4247.9|4245.1|4250.6|4247.8|4247.4|4244.6|102
1602660600000|2020-10-14 07:30:00|4248.4|4245.6|4249.2|4246.4|4250.4|4247.6|4245.4|4242.6|180
1602660900000|2020-10-14 07:35:00|4249.4|4246.6|4247.2|4244.4|4249.4|4246.6|4244.7|4241.9|457
1602661200000|2020-10-14 07:40:00|4247.7|4244.9|4240.7|4237.9|4247.7|4244.9|4237.9|4235.1|461
1602661500000|2020-10-14 07:45:00|4240.9|4238.1|4247.7|4244.9|4247.9|4245.1|4238.9|4236.1|349
1602661800000|2020-10-14 07:50:00|4247.4|4244.6|4245.2|4242.4|4247.7|4244.9|4241.9|4239.1|174
1602662100000|2020-10-14 07:55:00|4245.4|4242.6|4250.9|4248.1|4251.4|4248.6|4242.9|4240.1|886
1602662400000|2020-10-14 08:00:00|4249.4|4246.6|4249.4|4246.6|4252.4|4249.6|4244.7|4241.9|626
1602662700000|2020-10-14 08:05:00|4248.4|4245.6|4251.4|4248.6|4255.4|4252.6|4246.7|4243.9|677
1602663000000|2020-10-14 08:10:00|4251.9|4249.1|4251.7|4248.9|4256.4|4253.6|4251.4|4248.6|3122
1602663300000|2020-10-14 08:15:00|4251.9|4249.1|4255.4|4252.6|4256.4|4253.6|4249.2|4246.4|1140
1602663600000|2020-10-14 08:20:00|4255.2|4252.4|4257.4|4254.6|4258.4|4255.6|4249.4|4246.6|785
1602663900000|2020-10-14 08:25:00|4258.4|4255.6|4259.2|4256.4|4260.5|4257.7|4253|4250.2|3010
1602664200000|2020-10-14 08:30:00|4258.5|4255.7|4261.2|4258.4|4263.5|4260.7|4256.7|4253.9|2336
1602664500000|2020-10-14 08:35:00|4261.5|4258.7|4269|4266.2|4269.7|4266.9|4258.5|4255.7|1992
1602664800000|2020-10-14 08:40:00|4268.7|4265.9|4277.9|4275.1|4279.4|4276.6|4268.7|4265.9|2654
1602665100000|2020-10-14 08:45:00|4278.2|4275.4|4278.4|4275.6|4282.4|4279.6|4277|4274.2|1922
1602665400000|2020-10-14 08:50:00|4278.2|4275.4|4280.5|4277.7|4281.9|4279.1|4277.7|4274.9|621
1602665700000|2020-10-14 08:55:00|4280.2|4277.4|4280.7|4277.9|4285.5|4282.7|4278.7|4275.9|1327
1602666000000|2020-10-14 09:00:00|4280.5|4277.7|4284.5|4281.7|4285.5|4282.7|4280.5|4277.7|825
1602666300000|2020-10-14 09:05:00|4284.7|4281.9|4282.5|4279.7|4286.2|4283.4|4281.5|4278.7|682
1602666600000|2020-10-14 09:10:00|4282.2|4279.4|4279.5|4276.7|4283.5|4280.7|4277.5|4274.7|1373
1602666900000|2020-10-14 09:15:00|4280|4277.2|4277.7|4274.9|4282.5|4279.7|4277.5|4274.7|839
1602667200000|2020-10-14 09:20:00|4278|4275.2|4282.2|4279.4|4283.7|4280.9|4278|4275.2|540
1602667500000|2020-10-14 09:25:00|4282.5|4279.7|4277.5|4274.7|4282.5|4279.7|4276.5|4273.7|841
1602667800000|2020-10-14 09:30:00|4277.2|4274.4|4272.5|4269.7|4278.7|4275.9|4272.5|4269.7|579
1602668100000|2020-10-14 09:35:00|4272.7|4269.9|4267.5|4264.7|4274.8|4272|4266.8|4264|500
1602668400000|2020-10-14 09:40:00|4267.3|4264.5|4264|4261.2|4268.5|4265.7|4262.5|4259.7|572
1602668700000|2020-10-14 09:45:00|4263.8|4261|4264.8|4262|4266.5|4263.7|4262.5|4259.7|550
1602669000000|2020-10-14 09:50:00|4264.5|4261.7|4263.5|4260.7|4264.5|4261.7|4259.5|4256.7|655
1602669300000|2020-10-14 09:55:00|4263.3|4260.5|4258.5|4255.7|4263.3|4260.5|4255.8|4253|500
1602669600000|2020-10-14 10:00:00|4258|4255.2|4257.5|4254.7|4259.3|4256.5|4255|4252.2|603
1602669900000|2020-10-14 10:05:00|4258.3|4255.5|4244.8|4242|4259.5|4256.7|4243.5|4240.7|2141
1602670200000|2020-10-14 10:10:00|4244.5|4241.7|4245.5|4242.7|4248.5|4245.7|4240.5|4237.7|1165
1602670500000|2020-10-14 10:15:00|4245.8|4243|4247.8|4245|4249|4246.2|4241.8|4239|478
1602670800000|2020-10-14 10:20:00|4248.1|4245.3|4249.5|4246.7|4249.5|4246.7|4245.8|4243|1012
1602671100000|2020-10-14 10:25:00|4251|4248.2|4248.5|4245.7|4252|4249.2|4246.5|4243.7|1097
1602671400000|2020-10-14 10:30:00|4248.1|4245.3|4239.6|4236.8|4248.5|4245.7|4236.8|4234|886
1602671700000|2020-10-14 10:35:00|4239.8|4237|4241.1|4238.3|4243.6|4240.8|4238.6|4235.8|683
1602672000000|2020-10-14 10:40:00|4240.8|4238|4243.1|4240.3|4244.8|4242|4240.6|4237.8|395
1602672300000|2020-10-14 10:45:00|4242.8|4240|4246.1|4243.3|4246.8|4244|4240.6|4237.8|650
1602672600000|2020-10-14 10:50:00|4245.6|4242.8|4247.6|4244.8|4248.6|4245.8|4244.1|4241.3|581
1602672900000|2020-10-14 10:55:00|4247.3|4244.5|4244.6|4241.8|4248.6|4245.8|4242.6|4239.8|572
1602673200000|2020-10-14 11:00:00|4244.1|4241.3|4252.6|4249.8|4255.6|4252.8|4242.6|4239.8|905
1602673500000|2020-10-14 11:05:00|4253.6|4250.8|4258.3|4255.5|4258.8|4256|4253.6|4250.8|605
1602673800000|2020-10-14 11:10:00|4258.6|4255.8|4257.3|4254.5|4262.1|4259.3|4254.6|4251.8|1162
1602674100000|2020-10-14 11:15:00|4257.6|4254.8|4259.4|4256.6|4260.6|4257.8|4252.6|4249.8|264
1602674400000|2020-10-14 11:20:00|4259.9|4257.1|4263.4|4260.6|4267.6|4264.8|4259.4|4256.6|1180
1602674700000|2020-10-14 11:25:00|4263.1|4260.3|4264.1|4261.3|4265.6|4262.8|4261.1|4258.3|594
1602675000000|2020-10-14 11:30:00|4263.9|4261.1|4263.4|4260.6|4265.9|4263.1|4260.1|4257.2|1054
1602675300000|2020-10-14 11:35:00|4263.1|4260.3|4262.6|4259.8|4266.6|4263.8|4261.6|4258.8|264
1602675600000|2020-10-14 11:40:00|4262.4|4259.6|4259.9|4257.1|4264.1|4261.3|4258.6|4255.8|522
1602675900000|2020-10-14 11:45:00|4260.4|4257.6|4253.6|4250.8|4260.4|4257.6|4251.6|4248.8|972
1602676200000|2020-10-14 11:50:00|4253.9|4251.1|4254.1|4251.3|4256.6|4253.8|4253.1|4250.3|259
1602676500000|2020-10-14 11:55:00|4254.4|4251.6|4257.1|4254.3|4257.6|4254.8|4253.6|4250.8|228
1602676800000|2020-10-14 12:00:00|4257.4|4254.6|4255.9|4253.1|4258.1|4255.3|4251.6|4248.8|450
1602677100000|2020-10-14 12:05:00|4255.6|4252.8|4258.9|4256.1|4261.1|4258.3|4255.4|4252.6|461
1602677400000|2020-10-14 12:10:00|4258.6|4255.8|4262.6|4259.8|4262.6|4259.8|4255.4|4252.6|867
1602677700000|2020-10-14 12:15:00|4262.1|4259.3|4269.7|4266.9|4272.1|4269.3|4261.1|4258.3|1076
1602678000000|2020-10-14 12:20:00|4269.9|4267.1|4268.1|4265.3|4270.4|4267.6|4266.4|4263.6|491
1602678300000|2020-10-14 12:25:00|4268.4|4265.6|4270.9|4268.1|4273.4|4270.6|4268.4|4265.6|1743
1602678600000|2020-10-14 12:30:00|4270.7|4267.9|4274.7|4271.9|4276.7|4273.9|4269.7|4266.9|828
1602678900000|2020-10-14 12:35:00|4275.7|4272.9|4280.4|4277.6|4282.2|4279.4|4274.9|4272.1|946
1602679200000|2020-10-14 12:40:00|4280.2|4277.4|4279.2|4276.4|4282.7|4279.9|4278.2|4275.4|1037
1602679500000|2020-10-14 12:45:00|4278.7|4275.9|4281.4|4278.6|4284.2|4281.4|4278.7|4275.9|819
1602679800000|2020-10-14 12:50:00|4281.2|4278.4|4300.7|4297.9|4301.7|4298.9|4281.2|4278.4|3189
1602680100000|2020-10-14 12:55:00|4300.4|4297.6|4312.7|4309.9|4317.5|4312.9|4300.4|4297.6|5786
1602680400000|2020-10-14 13:00:00|4313.2|4310.4|4316.4|4313.6|4319.7|4316.9|4306.4|4303.6|5065
1602680700000|2020-10-14 13:05:00|4316.9|4314.1|4329.1|4326.3|4334.4|4331.6|4316.9|4314.1|5224
1602681000000|2020-10-14 13:10:00|4329.4|4326.6|4332.6|4329.8|4335.9|4333.1|4328.1|4325.3|3716
1602681300000|2020-10-14 13:15:00|4332.4|4329.6|4333.7|4330.9|4335.4|4332.6|4326.9|4324.1|3292
1602681600000|2020-10-14 13:20:00|4333.4|4330.6|4332.7|4329.9|4335.2|4332.4|4326.2|4323.4|1828
1602681900000|2020-10-14 13:25:00|4332.9|4330.1|4338.2|4335.4|4341.2|4338.4|4331.2|4328.4|2035
1602682200000|2020-10-14 13:30:00|4338.4|4335.6|4356.9|4354.1|4360.2|4357.4|4334.9|4332.1|4588
1602682500000|2020-10-14 13:35:00|4357.2|4354.4|4356.2|4353.4|4361.2|4358.4|4349.2|4346.4|4240
1602682800000|2020-10-14 13:40:00|4357.2|4354.4|4353.7|4350.9|4364.9|4362.1|4352.7|4349.9|9188
1602683100000|2020-10-14 13:45:00|4353.4|4350.6|4346.9|4344.1|4358.7|4355.9|4343.2|4340.4|5425
1602683400000|2020-10-14 13:50:00|4346.7|4343.9|4343.2|4340.4|4352.7|4349.9|4342.9|4340.1|2499
1602683700000|2020-10-14 13:55:00|4342.7|4339.9|4340.4|4337.6|4346.2|4343.4|4332.2|4329.4|2716
1602684000000|2020-10-14 14:00:00|4340.9|4338.1|4334.7|4331.9|4344.7|4341.9|4332.7|4329.9|4099
1602684300000|2020-10-14 14:05:00|4335.4|4332.6|4341.7|4338.9|4342.9|4340.1|4334.7|4331.9|2565
1602684600000|2020-10-14 14:10:00|4340.7|4337.9|4330.7|4327.9|4343.7|4340.9|4330.4|4327.6|1202
1602684900000|2020-10-14 14:15:00|4331.2|4328.4|4331.2|4328.4|4337.2|4334.4|4330.7|4327.9|1222
1602685200000|2020-10-14 14:20:00|4331.4|4328.6|4326.7|4323.9|4336.2|4333.4|4323.7|4320.9|2897
1602685500000|2020-10-14 14:25:00|4327|4324.2|4318.5|4315.7|4328.7|4325.9|4312.5|4309.7|2914
1602685800000|2020-10-14 14:30:00|4319.2|4316.4|4325.7|4322.9|4330.2|4327.4|4316.2|4313.4|2632
1602686100000|2020-10-14 14:35:00|4326.7|4323.9|4335.7|4332.9|4337.7|4334.9|4325.7|4322.9|1294
1602686400000|2020-10-14 14:40:00|4336.5|4333.7|4326.2|4323.4|4340.7|4337.9|4326|4323.2|1075
1602686700000|2020-10-14 14:45:00|4326.5|4323.7|4324.2|4321.4|4331.2|4328.4|4320.5|4317.7|783
1602687000000|2020-10-14 14:50:00|4324.5|4321.7|4326.2|4323.4|4328|4325.2|4317|4314.2|1904
1602687300000|2020-10-14 14:55:00|4326|4323.2|4324.5|4321.7|4326|4323.2|4315.7|4312.9|2475
1602687600000|2020-10-14 15:00:00|4324.2|4321.4|4314.7|4311.9|4328|4325.2|4311.7|4308.9|2343
1602687900000|2020-10-14 15:05:00|4315.2|4312.4|4331.7|4328.9|4333.7|4330.9|4315.2|4312.4|2390
1602688200000|2020-10-14 15:10:00|4331.2|4328.4|4315.7|4312.9|4333|4330.2|4313.2|4310.4|2161
1602688500000|2020-10-14 15:15:00|4316.2|4313.4|4320.7|4317.9|4327|4324.2|4315.7|4312.9|4194
1602688800000|2020-10-14 15:20:00|4321.3|4318.5|4323.3|4320.5|4326.3|4323.5|4312.7|4309.9|2772
1602689100000|2020-10-14 15:25:00|4323.8|4321|4329.5|4326.7|4330|4327.2|4321.7|4318.9|7684
1602689400000|2020-10-14 15:30:00|4329.7|4326.9|4341.2|4338.4|4342.2|4339.4|4327.2|4324.4|3095
1602689700000|2020-10-14 15:35:00|4340.8|4338|4341.2|4338.4|4342.2|4339.4|4336.2|4333.4|2254
1602690000000|2020-10-14 15:40:00|4340.8|4338|4338.2|4335.4|4343.2|4340.4|4336.8|4334|5428
1602690300000|2020-10-14 15:45:00|4338.5|4335.7|4330.5|4327.7|4339.5|4336.7|4323.8|4321|2579
1602690600000|2020-10-14 15:50:00|4331|4328.2|4321.8|4319|4334.8|4332|4320|4317.2|3127
1602690900000|2020-10-14 15:55:00|4322|4319.2|4326.3|4323.5|4332.8|4330|4322|4319.2|1062
1602691200000|2020-10-14 16:00:00|4326|4323.2|4330.8|4328|4332.8|4330|4326|4323.2|1021
1602691500000|2020-10-14 16:05:00|4331|4328.2|4335.6|4332.8|4336|4333.2|4330.8|4328|4477
1602691800000|2020-10-14 16:10:00|4335.3|4332.5|4335|4332.2|4335.5|4332.7|4330.5|4327.7|2131
1602692100000|2020-10-14 16:15:00|4335.3|4332.5|4333.1|4330.3|4335.6|4332.8|4331.1|4328.3|813
1602692400000|2020-10-14 16:20:00|4333.8|4331|4328.8|4326|4338.8|4336|4327.8|4325|3412
1602692700000|2020-10-14 16:25:00|4328.5|4325.7|4333.8|4331|4337.8|4335|4327.6|4324.8|1400
1602693000000|2020-10-14 16:30:00|4334.3|4331.5|4333.8|4331|4339|4336.2|4332.8|4330|669
1602693300000|2020-10-14 16:35:00|4332.8|4330|4325.8|4323|4336.3|4333.5|4323.8|4321|1902
1602693600000|2020-10-14 16:40:00|4326.3|4323.5|4322.3|4319.5|4326.3|4323.5|4321.1|4318.3|924
1602693900000|2020-10-14 16:45:00|4322.1|4319.3|4321.6|4318.8|4322.3|4319.5|4318.3|4315.5|1031
1602694200000|2020-10-14 16:50:00|4321.3|4318.5|4322.1|4319.3|4324.8|4322|4319.8|4317|1322
1602694500000|2020-10-14 16:55:00|4322.3|4319.5|4323.3|4320.5|4325.3|4322.5|4319.8|4317|1213
1602694800000|2020-10-14 17:00:00|4323.6|4320.8|4328.6|4325.8|4330.6|4327.8|4321.6|4318.8|855
1602695100000|2020-10-14 17:05:00|4328.8|4326|4326.3|4323.5|4330.8|4328|4325.6|4322.8|914
1602695400000|2020-10-14 17:10:00|4326.6|4323.8|4330.1|4327.3|4330.8|4328|4326.3|4323.5|487
1602695700000|2020-10-14 17:15:00|4330.3|4327.5|4330.8|4328|4330.8|4328|4329.6|4326.8|1770
1602696000000|2020-10-14 17:20:00|4330.6|4327.8|4329.8|4327|4330.6|4327.8|4327.8|4325|948
1602696300000|2020-10-14 17:25:00|4330.6|4327.8|4330.9|4328.1|4330.9|4328.1|4328.9|4326.1|837
1602696600000|2020-10-14 17:30:00|4330.6|4327.8|4330.6|4327.8|4330.9|4328.1|4326.1|4323.3|1342
1602696900000|2020-10-14 17:35:00|4329.9|4327.1|4339.6|4336.8|4340.6|4337.8|4329.6|4326.8|1024
1602697200000|2020-10-14 17:40:00|4339.3|4336.5|4341.6|4338.8|4342.3|4339.5|4337.3|4334.5|915
1602697500000|2020-10-14 17:45:00|4341.9|4339.1|4347.9|4345.1|4348.3|4345.5|4341.9|4339.1|1145
1602697800000|2020-10-14 17:50:00|4347.3|4344.5|4346.6|4343.8|4347.6|4344.8|4340.1|4337.3|1063
1602698100000|2020-10-14 17:55:00|4346.9|4344.1|4350.4|4347.6|4350.6|4347.8|4346.4|4343.6|1056
1602698400000|2020-10-14 18:00:00|4350.6|4347.8|4347.1|4344.3|4353.4|4350.6|4346.6|4343.8|1797
1602698700000|2020-10-14 18:05:00|4346.6|4343.8|4343.7|4340.9|4347.4|4344.6|4341.7|4338.9|3828
1602699000000|2020-10-14 18:10:00|4343.4|4340.6|4347.9|4345.1|4348.4|4345.6|4343.4|4340.6|2751
1602699300000|2020-10-14 18:15:00|4348.4|4345.6|4349.9|4347.1|4350.9|4348.1|4343.4|4340.6|2045
1602699600000|2020-10-14 18:20:00|4350.2|4347.4|4348.9|4346.1|4353.4|4350.6|4346.4|4343.6|1922
1602699900000|2020-10-14 18:25:00|4349.9|4347.1|4350.6|4347.8|4356.4|4353.6|4347.9|4345.1|10613
1602700200000|2020-10-14 18:30:00|4350.4|4347.6|4348.4|4345.6|4353.4|4350.6|4347.4|4344.6|4727
1602700500000|2020-10-14 18:35:00|4348.9|4346.1|4354.9|4352.1|4354.9|4352.1|4348.4|4345.6|1635
1602700800000|2020-10-14 18:40:00|4354.4|4351.6|4352.4|4349.6|4355.9|4353.1|4352.4|4349.6|1132
1602701100000|2020-10-14 18:45:00|4352.6|4349.8|4355.4|4352.6|4355.6|4352.8|4352.4|4349.6|830
1602701400000|2020-10-14 18:50:00|4355.6|4352.8|4354.1|4351.3|4355.6|4352.8|4352.9|4350.1|293
1602701700000|2020-10-14 18:55:00|4353.9|4351.1|4360.1|4357.3|4360.9|4358.1|4353.1|4350.3|2062
1602702000000|2020-10-14 19:00:00|4359.9|4357.1|4359.4|4356.6|4360.9|4358.1|4355.9|4353.1|1039
1602702300000|2020-10-14 19:05:00|4359.1|4356.3|4360.9|4358.1|4362.9|4360.1|4357.9|4355.1|514
1602702600000|2020-10-14 19:10:00|4361.2|4358.4|4360.9|4358.1|4361.9|4359.1|4358.4|4355.6|340
1602702900000|2020-10-14 19:15:00|4361.4|4358.6|4359.9|4357.1|4361.9|4359.1|4359.9|4357.1|298
1602703200000|2020-10-14 19:20:00|4360.4|4357.6|4357.9|4355.1|4360.9|4358.1|4356.9|4354.1|430
1602703500000|2020-10-14 19:25:00|4358.4|4355.6|4358.2|4355.4|4358.9|4356.1|4355.9|4353.1|276
1602703800000|2020-10-14 19:30:00|4357.9|4355.1|4361.9|4359.1|4363.5|4360.1|4355.9|4353.1|607
1602704100000|2020-10-14 19:35:00|4361.4|4358.6|4355.2|4352.4|4361.4|4358.6|4354.9|4352.1|236
1602704400000|2020-10-14 19:40:00|4354.9|4352.1|4358.2|4355.4|4359.2|4356.4|4354.9|4352.1|236
1602704700000|2020-10-14 19:45:00|4357.9|4355.1|4354.9|4352.1|4358.2|4355.4|4351.9|4349.1|177
1602705000000|2020-10-14 19:50:00|4355.2|4352.4|4352.9|4350.1|4357.9|4355.1|4352.9|4350.1|197
1602705300000|2020-10-14 19:55:00|4351.9|4349.1|4352.7|4349.9|4354.9|4352.1|4351.9|4349.1|192
1602705600000|2020-10-14 20:00:00|4352.4|4349.6|4352.9|4350.1|4354.2|4351.4|4351.9|4349.1|102
1602705900000|2020-10-14 20:05:00|4352.5|4349.7|4353.7|4350.9|4354.9|4352.1|4351.5|4348.7|446
1602706200000|2020-10-14 20:10:00|4353.9|4351.1|4351.9|4349.1|4354.2|4351.4|4351.9|4349.1|191
1602706500000|2020-10-14 20:15:00|4350.9|4348.1|4351.9|4349.1|4352.9|4350.1|4350.9|4348.1|228
1602706800000|2020-10-14 20:20:00|4352.4|4349.6|4351.9|4349.1|4352.9|4350.1|4350.9|4348.1|133
1602707100000|2020-10-14 20:25:00|4352.2|4349.4|4351|4348.2|4352.2|4349.4|4348.5|4345.7|188
1602707400000|2020-10-14 20:30:00|4350.7|4347.9|4356.2|4353.4|4356.7|4353.9|4349.5|4346.7|1178
1602707700000|2020-10-14 20:35:00|4355.8|4353|4357|4354.2|4357.5|4354.7|4353|4350.2|511
1602708000000|2020-10-14 20:40:00|4356.5|4353.7|4358.5|4355.7|4360.2|4357.4|4356.5|4353.7|216
1602708300000|2020-10-14 20:45:00|4358.2|4355.4|4359.5|4356.7|4359.5|4356.7|4357|4354.2|144
1602708600000|2020-10-14 20:50:00|4359.2|4356.4|4356.5|4353.7|4359.2|4356.4|4356.5|4353.7|79
1602708900000|2020-10-14 20:55:00|4356.8|4354|4362.3|4352.3|4362.3|4357.4|4356.5|4352.3|91
1602709200000|2020-10-14 21:00:00|4358.3|4355.5|4363.3|4353.3|4364.3|4357.9|4357.7|4353.3|16
1602709500000|2020-10-14 21:05:00|4363.6|4353.6|4363.9|4353.9|4363.9|4353.9|4363.6|4353.6|3
1602709800000|2020-10-14 21:10:00|4360.4|4356.4|4361.6|4351.6|4361.6|4356.4|4358.8|4351.6|15
1602710100000|2020-10-14 21:15:00|4358.9|4354.9|4364.3|4361.5|4366.2|4361.5|4358.9|4354.6|60
1602710400000|2020-10-14 21:20:00|4364.5|4361.7|4364.8|4362|4364.8|4362|4364.5|4361.7|115
1602710700000|2020-10-14 21:25:00|4364.5|4361.7|4364.3|4361.5|4364.5|4361.7|4364.3|4361.5|5
1602711000000|2020-10-14 21:30:00|4364.5|4361.7|4364.8|4362|4364.8|4362|4364.3|4361.5|50
1602711600000|2020-10-14 21:40:00|4364.5|4361.7|4364|4361.2|4364.5|4361.7|4364|4361.2|4
1602711900000|2020-10-14 21:45:00|||||||||4
1602712200000|2020-10-14 21:50:00|||||||||3
1602712500000|2020-10-14 21:55:00|||||||||15
1602720000000|2020-10-15 00:00:00|4363.4|4360.6|4358.6|4355.8|4368.4|4365.6|4358.2|4354|731
1602720300000|2020-10-15 00:05:00|4358.4|4355.6|4364.4|4361.6|4364.4|4361.6|4358.4|4355.6|93
1602720600000|2020-10-15 00:10:00|4363.9|4361.1|4362.4|4359.6|4363.9|4361.1|4359.1|4356.3|83
1602720900000|2020-10-15 00:15:00|4362.1|4359.3|4356.6|4353.8|4363.4|4360.6|4356.4|4353.6|46
1602721200000|2020-10-15 00:20:00|4356.9|4354.1|4357.4|4354.6|4358.4|4355.6|4356.9|4354.1|20
1602721500000|2020-10-15 00:25:00|4357.9|4355.1|4357.2|4354.4|4358.4|4355.6|4355.4|4352.6|24
1602721800000|2020-10-15 00:30:00|4357.4|4354.6|4356.2|4353.4|4358.4|4355.6|4356.2|4353.4|38
1602722100000|2020-10-15 00:35:00|4354.4|4351.6|4356.4|4353.6|4356.7|4353.9|4354.2|4351.4|27
1602722400000|2020-10-15 00:40:00|4356.7|4353.9|4358.7|4355.9|4359.2|4356.4|4355.9|4353.1|18
1602722700000|2020-10-15 00:45:00|4358.4|4355.6|4356.4|4353.6|4358.9|4356.1|4356.4|4353.6|14
1602723000000|2020-10-15 00:50:00|4355.7|4352.9|4356.4|4353.6|4357.4|4354.6|4355.2|4352.4|26
1602723300000|2020-10-15 00:55:00|4355.9|4353.1|4357.9|4355.1|4357.9|4355.1|4355.9|4353.1|10
1602723600000|2020-10-15 01:00:00|4358.4|4355.6|4358.7|4355.9|4360.7|4357.9|4355.4|4352.6|123
1602723900000|2020-10-15 01:05:00|4358.9|4356.1|4363.2|4360.4|4363.5|4360.7|4355.7|4352.9|111
1602724200000|2020-10-15 01:10:00|4363.5|4360.7|4356.2|4353.4|4365.2|4362.4|4356.2|4353.4|142
1602724500000|2020-10-15 01:15:00|4357.2|4354.4|4360.2|4357.4|4360.7|4357.9|4354.2|4351.4|401
1602724800000|2020-10-15 01:20:00|4359.9|4357.1|4354.2|4351.4|4360.2|4357.4|4350.7|4347.9|194
1602725100000|2020-10-15 01:25:00|4354.7|4351.9|4358.7|4355.9|4359.2|4356.4|4353.7|4350.9|77
1602725400000|2020-10-15 01:30:00|4359.7|4356.9|4356.2|4353.4|4359.7|4356.9|4354.7|4351.9|61
1602725700000|2020-10-15 01:35:00|4356.7|4353.9|4354.4|4351.6|4358.2|4355.4|4352.9|4350.1|40
1602726000000|2020-10-15 01:40:00|4354.2|4351.4|4354.7|4351.9|4357.7|4354.9|4354.2|4351.4|45
1602726300000|2020-10-15 01:45:00|4354.2|4351.4|4349.2|4346.4|4354.7|4351.9|4348.7|4345.9|85
1602726600000|2020-10-15 01:50:00|4349|4346.2|4347.5|4344.7|4351|4348.2|4346.7|4343.9|249
1602726900000|2020-10-15 01:55:00|4347|4344.2|4354.2|4351.4|4354.7|4351.9|4347|4344.2|53
1602727200000|2020-10-15 02:00:00|4354|4351.2|4357.7|4354.9|4358.2|4355.4|4353.7|4350.9|163
1602727500000|2020-10-15 02:05:00|4357.5|4354.7|4358.7|4355.9|4359.7|4356.9|4357.2|4354.4|89
1602727800000|2020-10-15 02:10:00|4358.2|4355.4|4358.7|4355.9|4359.7|4356.9|4358.2|4355.4|118
1602728100000|2020-10-15 02:15:00|4357.7|4354.9|4357.7|4354.9|4358.7|4355.9|4355.5|4352.7|23
1602728400000|2020-10-15 02:20:00|4357.2|4354.4|4359.7|4356.9|4359.7|4356.9|4356.7|4353.9|54
1602728700000|2020-10-15 02:25:00|4359.3|4356.5|4358.2|4355.4|4359.3|4356.5|4358.2|4355.4|8
1602729000000|2020-10-15 02:30:00|4358|4355.2|4357.7|4354.9|4359.7|4356.9|4357.7|4354.9|94
1602729300000|2020-10-15 02:35:00|4357.3|4354.5|4356.7|4353.9|4358.7|4355.9|4354.7|4351.9|129
1602729600000|2020-10-15 02:40:00|4357.7|4354.9|4357.2|4354.4|4358.7|4355.9|4356.7|4353.9|35
1602729900000|2020-10-15 02:45:00|4357|4354.2|4358|4355.2|4358.7|4355.9|4356.7|4353.9|20
1602730200000|2020-10-15 02:50:00|4357.7|4354.9|4357|4354.2|4358.2|4355.4|4353|4350.2|55
1602730500000|2020-10-15 02:55:00|4357.3|4354.5|4355.8|4353|4358.3|4355.5|4355.8|4353|46
1602730800000|2020-10-15 03:00:00|4355.3|4352.5|4358|4355.2|4358.3|4355.5|4354.3|4351.5|37
1602731100000|2020-10-15 03:05:00|4358.3|4355.5|4359.3|4356.5|4359.3|4356.5|4356.3|4353.5|124
1602731400000|2020-10-15 03:10:00|4358.8|4356|4358.3|4355.5|4360.3|4357.5|4357.5|4354.7|212
1602731700000|2020-10-15 03:15:00|4357.8|4355|4357.3|4354.5|4358.5|4355.7|4356.8|4354|85
1602732000000|2020-10-15 03:20:00|4357.8|4355|4359|4356.2|4360|4357.2|4357.8|4355|63
1602732300000|2020-10-15 03:25:00|4358.5|4355.7|4358|4355.2|4360.3|4357.5|4357.6|4354.8|122
1602732600000|2020-10-15 03:30:00|4358.5|4355.7|4359.5|4356.7|4359.8|4357|4356.8|4354|307
1602732900000|2020-10-15 03:35:00|4359.3|4356.5|4359.8|4357|4360.3|4357.5|4359|4356.2|73
1602733200000|2020-10-15 03:40:00|4360.3|4357.5|4359|4356.2|4360.3|4357.5|4358.3|4355.5|22
1602733500000|2020-10-15 03:45:00|4358.8|4356|4359.1|4356.3|4360|4357.2|4358.5|4355.7|8
1602733800000|2020-10-15 03:50:00|4358.8|4356|4359.8|4357|4359.8|4357|4358.8|4356|3
1602734100000|2020-10-15 03:55:00|4360.1|4357.3|4359.1|4356.3|4360.1|4357.3|4358.6|4355.8|8
1602734400000|2020-10-15 04:00:00|4359.3|4356.5|4357.8|4355|4359.6|4356.8|4357.8|4355|53
1602734700000|2020-10-15 04:05:00|4358.3|4355.5|4356.8|4354|4359.3|4356.5|4355.6|4352.8|1506
1602735000000|2020-10-15 04:10:00|4357.1|4354.3|4358.3|4355.5|4358.8|4356|4357.1|4354.3|16
1602735300000|2020-10-15 04:15:00|4358.1|4355.3|4358.1|4355.3|4358.6|4355.8|4356.8|4354|13
1602735600000|2020-10-15 04:20:00|4358.3|4355.5|4357.6|4354.8|4358.8|4356|4357.1|4354.3|18
1602735900000|2020-10-15 04:25:00|4357.8|4355|4358.8|4356|4359.8|4357|4357.6|4354.8|122
1602736200000|2020-10-15 04:30:00|4359.1|4356.3|4357.8|4355|4359.8|4357|4357.8|4355|12
1602736500000|2020-10-15 04:35:00|4358|4355.2|4358.6|4355.8|4359.8|4357|4357.8|4355|19
1602736800000|2020-10-15 04:40:00|4358.8|4356|4358.8|4356|4359.8|4357|4358.8|4356|9
1602737100000|2020-10-15 04:45:00|4359.1|4356.3|4358.8|4356|4359.1|4356.3|4358.8|4356|27
1602737400000|2020-10-15 04:50:00|4359.1|4356.3|4357.6|4354.8|4359.1|4356.3|4357.1|4354.3|53
1602737700000|2020-10-15 04:55:00|4357.8|4355|4355.8|4353|4357.8|4355|4355.8|4353|25
1602738000000|2020-10-15 05:00:00|4354.8|4352|4361.8|4359|4361.8|4359|4353.8|4351|183
1602738300000|2020-10-15 05:05:00|4360.8|4358|4358.1|4355.3|4360.8|4358|4356.8|4354|107
1602738600000|2020-10-15 05:10:00|4357.8|4355|4355.8|4353|4357.8|4355|4354.8|4352|73
1602738900000|2020-10-15 05:15:00|4355.4|4352.6|4355.6|4352.8|4355.9|4353.1|4353.9|4351.1|68
1602739200000|2020-10-15 05:20:00|4355.4|4352.6|4354.6|4351.8|4355.6|4352.8|4353.9|4351.1|7
1602739500000|2020-10-15 05:25:00|4354.9|4352.1|4353.6|4350.8|4355.9|4353.1|4353.6|4350.8|21
1602739800000|2020-10-15 05:30:00|4353.9|4351.1|4350.9|4348.1|4355.6|4352.8|4349.9|4347.1|262
1602740100000|2020-10-15 05:35:00|4351.4|4348.6|4355.1|4352.3|4355.9|4353.1|4350.4|4347.6|40
1602740400000|2020-10-15 05:40:00|4354.6|4351.8|4354.1|4351.3|4355.9|4353.1|4353.6|4350.8|26
1602740700000|2020-10-15 05:45:00|4353.9|4351.1|4350.9|4348.1|4353.9|4351.1|4350.6|4347.8|35
1602741000000|2020-10-15 05:50:00|4350.6|4347.8|4347.4|4344.6|4351.9|4349.1|4346.9|4344.1|67
1602741300000|2020-10-15 05:55:00|4347.9|4345.1|4347.9|4345.1|4348.2|4345.4|4346.9|4344.1|93
1602741600000|2020-10-15 06:00:00|4347.2|4344.4|4342.7|4339.9|4347.2|4344.4|4341.4|4338.6|456
1602741900000|2020-10-15 06:05:00|4342.4|4339.6|4335.4|4332.6|4342.7|4339.9|4335.4|4332.6|414
1602742200000|2020-10-15 06:10:00|4335.7|4332.9|4340.2|4337.4|4341.2|4338.4|4335.2|4332.4|94
1602742500000|2020-10-15 06:15:00|4340.4|4337.6|4343.4|4340.6|4343.9|4341.1|4340.2|4337.4|283
1602742800000|2020-10-15 06:20:00|4343.2|4340.4|4345.7|4342.9|4345.9|4343.1|4343.2|4340.4|76
1602743100000|2020-10-15 06:25:00|4345.4|4342.6|4343.9|4341.1|4347.9|4345.1|4343.5|4340.7|307
1602743400000|2020-10-15 06:30:00|4343.7|4340.9|4335.9|4333.1|4344.7|4341.9|4333.9|4331.1|306
1602743700000|2020-10-15 06:35:00|4336.2|4333.4|4338.2|4335.4|4339.7|4336.9|4333.5|4330.7|1820
1602744000000|2020-10-15 06:40:00|4338.5|4335.7|4344|4341.2|4344|4341.2|4337.7|4334.9|480
1602744300000|2020-10-15 06:45:00|4343.7|4340.9|4339.5|4336.7|4343.7|4340.9|4337.7|4334.9|384
1602744600000|2020-10-15 06:50:00|4340.5|4337.7|4348.2|4345.4|4349.2|4346.4|4339.5|4336.7|804
1602744900000|2020-10-15 06:55:00|4347.5|4344.7|4344.9|4342.1|4348.5|4345.7|4343.5|4340.7|333
1602745200000|2020-10-15 07:00:00|4345.5|4342.7|4336.5|4333.7|4348.5|4345.7|4334|4331.2|797
1602745500000|2020-10-15 07:05:00|4335.5|4332.7|4336.5|4333.7|4337.5|4334.7|4331.5|4328.7|507
1602745800000|2020-10-15 07:10:00|4335.5|4332.7|4339.5|4336.7|4340.5|4337.7|4331.5|4328.7|470
1602746100000|2020-10-15 07:15:00|4339.8|4337|4324.3|4321.5|4339.8|4337|4324|4321.2|805
1602746400000|2020-10-15 07:20:00|4324.5|4321.7|4323.5|4320.7|4326.5|4323.7|4321.5|4318.7|792
1602746700000|2020-10-15 07:25:00|4323.8|4321|4330|4327.2|4330|4327.2|4322|4319.2|481
1602747000000|2020-10-15 07:30:00|4329.6|4326.8|4329.8|4327|4330.5|4327.7|4324.5|4321.7|1038
1602747300000|2020-10-15 07:35:00|4330.1|4327.3|4328.5|4325.7|4330.1|4327.3|4324.5|4321.7|498
1602747600000|2020-10-15 07:40:00|4329|4326.2|4325.1|4322.3|4329.5|4326.7|4325.1|4322.3|1416
1602747900000|2020-10-15 07:45:00|4324.6|4321.8|4326.3|4323.5|4330.3|4327.5|4323.1|4320.3|924
1602748200000|2020-10-15 07:50:00|4326.6|4323.8|4320.6|4317.8|4326.6|4323.8|4320.1|4317.3|907
1602748500000|2020-10-15 07:55:00|4320.8|4318|4324.6|4321.8|4326.1|4323.3|4317.1|4314.3|865
1602748800000|2020-10-15 08:00:00|4324.8|4322|4325.8|4323|4330.1|4327.3|4319.1|4316.3|1432
1602749100000|2020-10-15 08:05:00|4325.6|4322.8|4322.9|4320.1|4325.6|4322.8|4316.1|4313.3|904
1602749400000|2020-10-15 08:10:00|4322.6|4319.8|4321.4|4318.6|4326.1|4323.3|4318.1|4315.3|1093
1602749700000|2020-10-15 08:15:00|4321.1|4318.3|4314.1|4311.3|4321.1|4318.3|4312.1|4309.3|1129
1602750000000|2020-10-15 08:20:00|4313.4|4310.6|4310.8|4308|4318.1|4315.3|4310.4|4307.6|1003
1602750300000|2020-10-15 08:25:00|4311.1|4308.3|4312.1|4309.3|4313.9|4311.1|4305.4|4302.6|2686
1602750600000|2020-10-15 08:30:00|4312.4|4309.6|4305.6|4302.8|4318.8|4316|4304.1|4301.3|4654
1602750900000|2020-10-15 08:35:00|4305.1|4302.3|4302.4|4299.6|4306.4|4303.6|4299.1|4296.3|2141
1602751200000|2020-10-15 08:40:00|4303.1|4300.3|4300.1|4297.3|4305.1|4302.3|4297.7|4294.9|1425
1602751500000|2020-10-15 08:45:00|4300.4|4297.6|4302.1|4299.3|4304.7|4301.9|4298.7|4295.9|841
1602751800000|2020-10-15 08:50:00|4301.4|4298.6|4296.4|4293.6|4301.9|4299.1|4294.1|4291.3|880
1602752100000|2020-10-15 08:55:00|4295.9|4293.1|4293.4|4290.6|4298.1|4295.3|4285.7|4281.3|1881
1602752400000|2020-10-15 09:00:00|4293.7|4290.9|4290.4|4287.6|4297.1|4294.3|4288.1|4285.3|1305
1602752700000|2020-10-15 09:05:00|4290.1|4287.3|4289.7|4286.9|4290.7|4287.9|4280.7|4277.9|2504
1602753000000|2020-10-15 09:10:00|4289.9|4287.1|4297.9|4295.1|4299.9|4297.1|4289.4|4286.6|1984
1602753300000|2020-10-15 09:15:00|4297.7|4294.9|4294.7|4291.9|4300.1|4297.3|4293.1|4290.3|1098
1602753600000|2020-10-15 09:20:00|4294.1|4291.3|4280|4277.2|4294.1|4291.3|4279.7|4276.9|2655
1602753900000|2020-10-15 09:25:00|4279.7|4276.9|4279.7|4276.9|4283|4280.2|4276.5|4273.7|1864
1602754200000|2020-10-15 09:30:00|4280|4277.2|4256.7|4253.9|4280|4277.2|4256.2|4253.4|4365
1602754500000|2020-10-15 09:35:00|4257.2|4254.4|4243.5|4240.7|4261|4258.2|4239.5|4236.7|2961
1602754800000|2020-10-15 09:40:00|4243.8|4241|4244.8|4242|4247.3|4244.5|4238.8|4236|2060
1602755100000|2020-10-15 09:45:00|4244.4|4241.6|4254.3|4251.5|4257.5|4254.7|4237.8|4235|4377
1602755400000|2020-10-15 09:50:00|4254.5|4251.7|4261|4258.2|4265.3|4262.5|4254.3|4251.5|1637
1602755700000|2020-10-15 09:55:00|4261.5|4258.7|4255.8|4253|4261.8|4259|4255.3|4252.5|750
1602756000000|2020-10-15 10:00:00|4254.8|4252|4254.3|4251.5|4259.5|4256.7|4253.5|4250.7|1168
1602756300000|2020-10-15 10:05:00|4254|4251.2|4253.3|4250.5|4255.6|4252.8|4253.3|4250.5|2106
1602756600000|2020-10-15 10:10:00|4253.6|4250.8|4244.6|4241.8|4258.8|4256|4244.6|4241.8|1377
1602756900000|2020-10-15 10:15:00|4245.6|4242.8|4247.8|4245|4249.6|4246.8|4239.1|4236.3|1020
1602757200000|2020-10-15 10:20:00|4248.1|4245.3|4243.3|4240.5|4249.8|4247|4238.6|4235.8|1278
1602757500000|2020-10-15 10:25:00|4243.6|4240.8|4249.3|4246.5|4249.3|4246.5|4241.8|4239|1038
1602757800000|2020-10-15 10:30:00|4248.8|4246|4253.6|4250.8|4255.9|4253.1|4248.8|4246|706
1602758100000|2020-10-15 10:35:00|4253.9|4251.1|4256.3|4253.5|4262.3|4259.5|4253.9|4251.1|1104
1602758400000|2020-10-15 10:40:00|4255.8|4253|4266.8|4264|4267.8|4265|4252.8|4250|2788
1602758700000|2020-10-15 10:45:00|4267|4264.2|4269|4266.2|4270.3|4267.5|4262.8|4260|2056
1602759000000|2020-10-15 10:50:00|4268.8|4266|4267|4264.2|4272|4269.2|4266.5|4263.7|870
1602759300000|2020-10-15 10:55:00|4267.3|4264.5|4262.3|4259.5|4271|4268.2|4261.8|4259|1476
1602759600000|2020-10-15 11:00:00|4262.6|4259.8|4263.3|4260.5|4269.1|4266.3|4262.6|4259.8|635
1602759900000|2020-10-15 11:05:00|4262.9|4260.1|4260.3|4257.5|4264.1|4261.3|4257.3|4254.5|350
1602760200000|2020-10-15 11:10:00|4260.1|4257.3|4250.3|4247.5|4262.3|4259.5|4249.9|4247.1|933
1602760500000|2020-10-15 11:15:00|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4247.6|4244.8|1086
1602760800000|2020-10-15 11:20:00|4251.3|4248.5|4249.9|4247.1|4255.6|4252.8|4249.9|4247.1|725
1602761100000|2020-10-15 11:25:00|4249.6|4246.8|4254.4|4251.6|4254.6|4251.8|4247.1|4244.3|740
1602761400000|2020-10-15 11:30:00|4254.1|4251.3|4249.4|4246.6|4257.4|4254.6|4249.1|4246.3|884
1602761700000|2020-10-15 11:35:00|4248.6|4245.8|4239.6|4236.8|4249.6|4246.8|4239.6|4236.8|1022
1602762000000|2020-10-15 11:40:00|4239.4|4236.6|4242.9|4240.1|4245.6|4242.8|4238.4|4235.6|1290
1602762300000|2020-10-15 11:45:00|4243.4|4240.6|4228.9|4226.1|4244.4|4241.6|4225.9|4223.1|2240
1602762600000|2020-10-15 11:50:00|4228.4|4225.6|4217.9|4215.1|4229.4|4226.6|4216.9|4214.1|4118
1602762900000|2020-10-15 11:55:00|4218.4|4215.6|4218.7|4215.9|4223.4|4220.6|4213.9|4211.1|2897
1602763200000|2020-10-15 12:00:00|4218.9|4216.1|4207.9|4205.1|4219.2|4216.4|4198.9|4196.1|2751
1602763500000|2020-10-15 12:05:00|4207.5|4204.7|4207.9|4205.1|4209.7|4206.9|4201.9|4199.1|1273
1602763800000|2020-10-15 12:10:00|4207.4|4204.6|4208.9|4206.1|4209.4|4206.6|4203.4|4200.6|1252
1602764100000|2020-10-15 12:15:00|4208.7|4205.9|4215.9|4213.1|4218.4|4215.6|4201.9|4199.1|1444
1602764400000|2020-10-15 12:20:00|4215.7|4212.9|4213.2|4210.4|4215.7|4212.9|4209|4206.2|980
1602764700000|2020-10-15 12:25:00|4213.4|4210.6|4215.4|4212.6|4215.4|4212.6|4209.7|4206.9|578
1602765000000|2020-10-15 12:30:00|4215|4212.2|4210|4207.2|4215|4212.2|4204.2|4201.4|797
1602765300000|2020-10-15 12:35:00|4210.2|4207.4|4212|4209.2|4219.7|4216.9|4206|4203.2|1301
1602765600000|2020-10-15 12:40:00|4211.5|4208.7|4214.4|4211.6|4218.4|4215.6|4207|4204.2|979
1602765900000|2020-10-15 12:45:00|4214.2|4211.4|4216.2|4213.4|4221.4|4218.6|4213.4|4210.6|706
1602766200000|2020-10-15 12:50:00|4216|4213.2|4220.2|4217.4|4221.4|4218.6|4214.7|4211.9|722
1602766500000|2020-10-15 12:55:00|4220.4|4217.6|4218.4|4215.6|4221.4|4218.6|4214.7|4211.9|749
1602766800000|2020-10-15 13:00:00|4218.2|4215.4|4200.9|4198.1|4218.2|4215.4|4196.4|4193.6|9322
1602767100000|2020-10-15 13:05:00|4201.2|4198.4|4191.7|4188.9|4202.9|4200.1|4179.4|4176.6|4626
1602767400000|2020-10-15 13:10:00|4191.4|4188.6|4204.9|4202.1|4205.9|4203.1|4187.4|4184.6|2424
1602767700000|2020-10-15 13:15:00|4205.2|4202.4|4216.2|4213.4|4216.4|4213.6|4199.4|4196.6|2170
1602768000000|2020-10-15 13:20:00|4215.9|4213.1|4213.6|4210.8|4217.9|4215.1|4209.1|4206.3|2110
1602768300000|2020-10-15 13:25:00|4213.2|4210.4|4220.9|4218.1|4227.4|4224.6|4207.4|4204.6|2469
1602768600000|2020-10-15 13:30:00|4221.1|4218.3|4229.4|4226.6|4230.1|4227.3|4211.1|4208.3|2834
1602768900000|2020-10-15 13:35:00|4229.1|4226.3|4225.6|4222.8|4231.4|4228.6|4222.4|4219.6|2435
1602769200000|2020-10-15 13:40:00|4225.4|4222.6|4223.1|4220.3|4227.8|4225|4219.6|4216.8|1949
1602769500000|2020-10-15 13:45:00|4223.4|4220.6|4233.1|4230.3|4237.4|4234.6|4221.1|4218.3|2955
1602769800000|2020-10-15 13:50:00|4233.4|4230.6|4230.2|4227.4|4238.4|4235.6|4225.8|4223|1707
1602770100000|2020-10-15 13:55:00|4230.4|4227.6|4229.4|4226.6|4234.1|4231.3|4219.7|4216.9|1147
1602770400000|2020-10-15 14:00:00|4229.7|4226.9|4244.7|4241.9|4248.2|4245.4|4222.7|4219.9|1811
1602770700000|2020-10-15 14:05:00|4244.9|4242.1|4240.9|4238.1|4250.5|4245.1|4236.9|4234.1|2584
1602771000000|2020-10-15 14:10:00|4240.7|4237.9|4234.1|4231.3|4242.4|4239.6|4229.4|4226.6|1296
1602771300000|2020-10-15 14:15:00|4234.4|4231.6|4243.4|4240.6|4246.4|4243.6|4232.4|4229.6|1768
1602771600000|2020-10-15 14:20:00|4243.8|4241|4246.4|4243.6|4254.4|4251.6|4243.4|4240.6|1938
1602771900000|2020-10-15 14:25:00|4246.1|4243.3|4243|4240.2|4248.6|4245.8|4239.8|4237|1468
1602772200000|2020-10-15 14:30:00|4242.2|4239.4|4243.4|4240.6|4250.4|4247.6|4238.4|4235.6|1521
1602772500000|2020-10-15 14:35:00|4243.9|4241.1|4249.4|4246.6|4249.4|4246.6|4236.7|4233.9|1446
1602772800000|2020-10-15 14:40:00|4249.7|4246.9|4235.7|4232.9|4253.7|4250.9|4235.2|4232.4|1477
1602773100000|2020-10-15 14:45:00|4235.9|4233.1|4237.4|4234.6|4242.7|4239.9|4233.4|4230.6|1070
1602773400000|2020-10-15 14:50:00|4237.9|4235.1|4233.4|4230.6|4242.4|4239.6|4232.4|4229.6|771
1602773700000|2020-10-15 14:55:00|4233.7|4230.9|4232.7|4229.9|4237.5|4234.7|4227.7|4224.9|1152
1602774000000|2020-10-15 15:00:00|4233|4230.2|4248.4|4245.6|4264|4261.2|4233|4230.2|5783
1602774300000|2020-10-15 15:05:00|4248.7|4245.9|4255.7|4252.9|4256.2|4253.4|4239.7|4236.9|2560
1602774600000|2020-10-15 15:10:00|4255.4|4252.6|4251.7|4248.9|4265.4|4262.6|4250.7|4247.9|2322
1602774900000|2020-10-15 15:15:00|4251|4248.2|4274.2|4271.4|4275.7|4272.9|4247|4244.2|3250
1602775200000|2020-10-15 15:20:00|4273.9|4271.1|4276|4273.2|4279|4276.2|4267.7|4264.9|2828
1602775500000|2020-10-15 15:25:00|4275.7|4272.9|4270.9|4268.1|4277.5|4274.7|4264.2|4261.4|8807
1602775800000|2020-10-15 15:30:00|4271.1|4268.3|4282.9|4280.1|4282.9|4280.1|4267.9|4265.1|3798
1602776100000|2020-10-15 15:35:00|4282.7|4279.9|4278.7|4275.9|4286.5|4283.7|4276.9|4274.1|1993
1602776400000|2020-10-15 15:40:00|4278.9|4276.1|4286.2|4283.4|4287.7|4284.9|4278.9|4276.1|2021
1602776700000|2020-10-15 15:45:00|4286.5|4283.7|4273.9|4271.1|4293.2|4290.4|4268.5|4265.7|3682
1602777000000|2020-10-15 15:50:00|4274.2|4271.4|4275.8|4273|4277.5|4274.7|4272.5|4269.7|1279
1602777300000|2020-10-15 15:55:00|4275.5|4272.7|4262.5|4259.7|4277.5|4274.7|4261.5|4258.7|1410
1602777600000|2020-10-15 16:00:00|4262.9|4260.1|4268.2|4265.4|4270.9|4268.1|4259.9|4257.1|1177
1602777900000|2020-10-15 16:05:00|4267.9|4265.1|4266.9|4264.1|4272.9|4270.1|4266.9|4264.1|717
1602778200000|2020-10-15 16:10:00|4267.2|4264.4|4272.2|4269.4|4273.9|4271.1|4267.2|4264.4|1080
1602778500000|2020-10-15 16:15:00|4271.9|4269.1|4267.5|4264.7|4271.9|4269.1|4265.9|4263.1|746
1602778800000|2020-10-15 16:20:00|4266.9|4264.1|4270.9|4268.1|4270.9|4268.1|4266.9|4264.1|637
1602779100000|2020-10-15 16:25:00|4271.2|4268.4|4272|4269.2|4273.9|4271.1|4268.2|4265.4|650
1602779400000|2020-10-15 16:30:00|4271.5|4268.7|4264|4261.2|4272.5|4269.7|4262.2|4259.4|2350
1602779700000|2020-10-15 16:35:00|4264.7|4261.9|4270.2|4267.4|4271|4268.2|4263.2|4260.4|588
1602780000000|2020-10-15 16:40:00|4270|4267.2|4274|4271.2|4276|4273.2|4270|4267.2|683
1602780300000|2020-10-15 16:45:00|4273.4|4270.6|4275.2|4272.4|4276.4|4273.6|4271.2|4268.4|503
1602780600000|2020-10-15 16:50:00|4275|4272.2|4278.7|4275.9|4278.7|4275.9|4273|4270.2|915
1602780900000|2020-10-15 16:55:00|4278.4|4275.6|4295.2|4292.4|4296.4|4293.6|4277.7|4274.9|5254
1602781200000|2020-10-15 17:00:00|4295.1|4292.3|4302.7|4299.9|4303.4|4300.6|4292.7|4289.9|1877
1602781500000|2020-10-15 17:05:00|4303.4|4300.6|4310.4|4307.6|4314.5|4308.6|4302.4|4299.6|1928
1602781800000|2020-10-15 17:10:00|4310.7|4307.9|4316.9|4314.1|4318.4|4315.6|4309.9|4307.1|1673
1602782100000|2020-10-15 17:15:00|4317.4|4314.6|4329|4326.2|4330.4|4327.6|4316.2|4313.4|2617
1602782400000|2020-10-15 17:20:00|4328.7|4325.9|4326.9|4324.1|4333.7|4330.9|4325.4|4322.6|1614
1602782700000|2020-10-15 17:25:00|4327.2|4324.4|4333.7|4330.9|4335.4|4332.6|4327.2|4324.4|1796
1602783000000|2020-10-15 17:30:00|4334.4|4331.6|4328.9|4326.1|4336.7|4333.9|4327.4|4324.6|1196
1602783300000|2020-10-15 17:35:00|4329.2|4326.4|4324.7|4321.9|4333.4|4330.6|4324.7|4321.9|914
1602783600000|2020-10-15 17:40:00|4324.5|4321.7|4328.5|4325.7|4329.5|4326.7|4323.5|4320.7|2155
1602783900000|2020-10-15 17:45:00|4328.7|4325.9|4317|4314.2|4328.7|4325.9|4315.7|4312.9|1302
1602784200000|2020-10-15 17:50:00|4316.7|4313.9|4323.7|4320.9|4325.5|4322.7|4316.5|4313.7|944
1602784500000|2020-10-15 17:55:00|4323.5|4320.7|4323.5|4320.7|4325.7|4322.9|4320.2|4317.4|1210
1602784800000|2020-10-15 18:00:00|4323.7|4320.9|4317.8|4315|4325.2|4322.4|4313|4310.2|885
1602785100000|2020-10-15 18:05:00|4317.3|4314.5|4313.5|4310.7|4319.5|4316.7|4312.5|4309.7|1177
1602785400000|2020-10-15 18:10:00|4314|4311.2|4316.8|4314|4317.5|4314.7|4313.5|4310.7|773
1602785700000|2020-10-15 18:15:00|4316.5|4313.7|4314.3|4311.5|4316.8|4314|4313.5|4310.7|998
1602786000000|2020-10-15 18:20:00|4314.5|4311.7|4315.3|4312.5|4320|4317.2|4312|4309.2|1829
1602786300000|2020-10-15 18:25:00|4315|4312.2|4340.1|4337.3|4342.1|4339.3|4314|4311.2|10221
1602786600000|2020-10-15 18:30:00|4339.8|4337|4336.5|4333.7|4340.1|4337.3|4333.3|4330.5|3049
1602786900000|2020-10-15 18:35:00|4336.8|4334|4336.8|4334|4338.3|4335.5|4335.1|4332.3|768
1602787200000|2020-10-15 18:40:00|4337.1|4334.3|4333.5|4330.7|4338.1|4335.3|4333.1|4330.3|764
1602787500000|2020-10-15 18:45:00|4333.3|4330.5|4328.3|4325.5|4333.5|4330.7|4327.1|4324.3|1032
1602787800000|2020-10-15 18:50:00|4328.1|4325.3|4331.1|4328.3|4331.5|4328.7|4328.1|4325.3|293
1602788100000|2020-10-15 18:55:00|4330.8|4328|4334.1|4331.3|4334.1|4331.3|4330.8|4328|762
1602788400000|2020-10-15 19:00:00|4333.9|4331.1|4334.6|4331.8|4337.6|4334.8|4333.4|4330.6|260
1602788700000|2020-10-15 19:05:00|4334.1|4331.3|4331.6|4328.8|4334.1|4331.3|4329.6|4326.8|412
1602789000000|2020-10-15 19:10:00|4331.9|4329.1|4329.7|4326.9|4334.1|4331.3|4329.1|4326.3|293
1602789300000|2020-10-15 19:15:00|4329.1|4326.3|4332.1|4329.3|4333.7|4330.9|4329.1|4326.3|392
1602789600000|2020-10-15 19:20:00|4331.9|4329.1|4337.9|4335.1|4338.1|4335.3|4331.9|4329.1|197
1602789900000|2020-10-15 19:25:00|4337.7|4334.9|4337.1|4334.3|4339.7|4336.9|4336.7|4333.9|179
1602790200000|2020-10-15 19:30:00|4337.7|4334.9|4340.1|4337.3|4341.1|4338.3|4337.5|4334.7|575
1602790500000|2020-10-15 19:35:00|4339.6|4336.8|4340.1|4337.3|4341.1|4338.3|4338.8|4336|59
1602790800000|2020-10-15 19:40:00|4339.1|4336.3|4339.7|4336.9|4343.1|4340.3|4339.1|4336.3|158
1602791100000|2020-10-15 19:45:00|4339.4|4336.6|4336.1|4333.3|4339.4|4336.6|4336.1|4333.3|114
1602791400000|2020-10-15 19:50:00|4335.7|4332.9|4340.1|4337.3|4340.4|4337.6|4335.4|4332.6|154
1602791700000|2020-10-15 19:55:00|4339.7|4336.9|4340.1|4337.3|4340.1|4337.3|4337.7|4334.9|244
1602792000000|2020-10-15 20:00:00|4340.6|4337.8|4339.1|4336.3|4342.4|4339.6|4338.1|4335.3|218
1602792300000|2020-10-15 20:05:00|4339.9|4337.1|4341.1|4338.3|4341.1|4338.3|4339.6|4336.8|58
1602792600000|2020-10-15 20:10:00|4340.9|4338.1|4338.7|4335.9|4341.1|4338.3|4338.7|4335.9|106
1602792900000|2020-10-15 20:15:00|4338.4|4335.6|4338.9|4336.1|4340.1|4337.3|4338.4|4335.6|44
1602793200000|2020-10-15 20:20:00|4339.1|4336.3|4339.1|4336.3|4340.1|4337.3|4338.9|4336.1|52
1602793500000|2020-10-15 20:25:00|4338.7|4335.9|4337.9|4335.1|4339.2|4336.4|4337.2|4334.4|109
1602793800000|2020-10-15 20:30:00|4338.2|4335.4|4338.2|4335.4|4338.9|4336.1|4337.9|4335.1|68
1602794100000|2020-10-15 20:35:00|4337.7|4334.9|4336.9|4334.1|4337.7|4334.9|4335.2|4332.4|120
1602794400000|2020-10-15 20:40:00|4336.7|4333.9|4339.7|4336.9|4340.2|4337.4|4336.2|4333.4|110
1602794700000|2020-10-15 20:45:00|4340.2|4337.4|4335.2|4332.4|4343.7|4340.9|4335.2|4332.4|628
1602795000000|2020-10-15 20:50:00|4335.4|4332.6|4335.7|4332.9|4337.2|4334.4|4335.2|4332.4|31
1602795300000|2020-10-15 20:55:00|4336.2|4333.4|4333.7|4330.9|4337|4334.2|4333.7|4330.5|725
1602795600000|2020-10-15 21:00:00|4333.4|4330.6|4333.9|4331.1|4339.8|4332.4|4332.6|4327.4|63
1602795900000|2020-10-15 21:05:00|4336.8|4326.8|4330.9|4328.1|4336.8|4329.2|4330.9|4326.8|107
1602796200000|2020-10-15 21:10:00|4330.7|4327.9|4327.9|4325.1|4330.9|4328.1|4327.9|4325.1|9
1602796500000|2020-10-15 21:15:00|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|3
1602796800000|2020-10-15 21:20:00|||||||||3
1602797100000|2020-10-15 21:25:00|4328.5|4324.5|4325.4|4322.6|4332.4|4326.6|4324.9|4319|59
1602797400000|2020-10-15 21:30:00|4325.5|4321.5|4322.4|4319.6|4328.7|4321.8|4321.4|4315.7|155
1602797700000|2020-10-15 21:35:00|4322.8|4318.8|4322.5|4312.5|4327.2|4320.3|4315.1|4309.3|137
1602798000000|2020-10-15 21:40:00|4323|4313|4326.5|4316.5|4328|4321.6|4315.9|4310.6|269
1602798300000|2020-10-15 21:45:00|4326.3|4316.3|4321.9|4319.1|4329|4323.6|4320.9|4315.5|144
1602798600000|2020-10-15 21:50:00|4322.4|4319.6|4322.2|4319.4|4323.3|4319.6|4321.9|4319.1|45
1602798900000|2020-10-15 21:55:00|4322.4|4319.6|4322.2|4319.4|4322.9|4320.1|4321.9|4318.3|90
1602806400000|2020-10-16 00:00:00|4328|4325.2|4332.5|4329.7|4342.3|4339.5|4327.3|4324.5|425
1602806700000|2020-10-16 00:05:00|4332.9|4330.1|4333.3|4330.5|4337.7|4334.9|4332.5|4329.7|94
1602807000000|2020-10-16 00:10:00|4333.5|4330.7|4331.8|4329|4335.5|4332.7|4330.3|4327.5|49
1602807300000|2020-10-16 00:15:00|4332.3|4329.5|4333.3|4330.5|4334.5|4331.7|4328.5|4325.7|54
1602807600000|2020-10-16 00:20:00|4333.1|4330.3|4334.5|4331.7|4336.5|4333.7|4331.5|4328.7|92
1602807900000|2020-10-16 00:25:00|4334.3|4331.5|4337.3|4334.5|4337.5|4334.7|4332.5|4329.7|30
1602808200000|2020-10-16 00:30:00|4337.5|4334.7|4333.5|4330.7|4337.5|4334.7|4331.8|4329|18
1602808500000|2020-10-16 00:35:00|4333.3|4330.5|4339.8|4337|4342.3|4339.5|4333.3|4330.5|54
1602808800000|2020-10-16 00:40:00|4339.3|4336.5|4334.5|4331.7|4339.5|4336.7|4334.5|4331.7|15
1602809100000|2020-10-16 00:45:00|4334.7|4331.9|4335.5|4332.7|4336.2|4333.4|4334.5|4331.7|15
1602809400000|2020-10-16 00:50:00|4335.8|4333|4335.5|4332.7|4339.3|4336.5|4335.5|4332.7|45
1602809700000|2020-10-16 00:55:00|4335.7|4332.9|4335.2|4332.4|4335.7|4332.9|4332.8|4330|51
1602810000000|2020-10-16 01:00:00|4335.5|4332.7|4339.5|4336.7|4340.8|4338|4334.5|4331.7|199
1602810300000|2020-10-16 01:05:00|4339.3|4336.5|4334.5|4331.7|4339.5|4336.7|4333|4330.2|100
1602810600000|2020-10-16 01:10:00|4334.3|4331.5|4329.8|4327|4334.5|4331.7|4329.5|4326.7|139
1602810900000|2020-10-16 01:15:00|4329.5|4326.7|4323.5|4320.7|4330.5|4327.7|4323.5|4320.7|230
1602811200000|2020-10-16 01:20:00|4323.3|4320.5|4318.5|4315.7|4324|4321.2|4317.3|4314.5|238
1602811500000|2020-10-16 01:25:00|4319.5|4316.7|4317.5|4314.7|4320.5|4317.7|4316.8|4314|96
1602811800000|2020-10-16 01:30:00|4317.8|4315|4316.1|4313.3|4323|4320.2|4315.3|4312.5|353
1602812100000|2020-10-16 01:35:00|4316.8|4314|4315.8|4313|4316.8|4314|4314.3|4311.5|139
1602812400000|2020-10-16 01:40:00|4316.3|4313.5|4316.8|4314|4316.8|4314|4314.8|4312|111
1602812700000|2020-10-16 01:45:00|4317.8|4315|4313.6|4310.8|4317.8|4315|4313.3|4310.5|263
1602813000000|2020-10-16 01:50:00|4313.3|4310.5|4315.9|4313.1|4315.9|4313.1|4312.8|4310|64
1602813300000|2020-10-16 01:55:00|4315.6|4312.8|4314.4|4311.6|4318.9|4316.1|4312.9|4310.1|406
1602813600000|2020-10-16 02:00:00|4314.9|4312.1|4311.9|4309.1|4314.9|4312.1|4308.1|4305.3|304
1602813900000|2020-10-16 02:05:00|4312.6|4309.8|4304.6|4301.8|4312.9|4310.1|4303.6|4300.8|244
1602814200000|2020-10-16 02:10:00|4304.9|4302.1|4307.9|4305.1|4307.9|4305.1|4303.4|4300.6|93
1602814500000|2020-10-16 02:15:00|4307.7|4304.9|4309.2|4306.4|4311.7|4308.9|4307.1|4304.3|112
1602814800000|2020-10-16 02:20:00|4308.9|4306.1|4305.2|4302.4|4311.2|4308.4|4305|4302.2|111
1602815100000|2020-10-16 02:25:00|4305.4|4302.6|4301.2|4298.4|4306.2|4303.4|4298|4295.2|292
1602815400000|2020-10-16 02:30:00|4301.5|4298.7|4301.2|4298.4|4304.5|4301.7|4300.5|4297.7|176
1602815700000|2020-10-16 02:35:00|4301.5|4298.7|4306.5|4303.7|4306.5|4303.7|4300.7|4297.9|64
1602816000000|2020-10-16 02:40:00|4306.2|4303.4|4307.2|4304.4|4307.5|4304.7|4304.5|4301.7|54
1602816300000|2020-10-16 02:45:00|4307|4304.2|4304.7|4301.9|4307|4304.2|4304|4301.2|68
1602816600000|2020-10-16 02:50:00|4305.3|4302.5|4302.2|4299.4|4305.7|4302.9|4301.5|4298.7|130
1602816900000|2020-10-16 02:55:00|4302.5|4299.7|4302.5|4299.7|4303.5|4300.7|4301.9|4299.1|86
1602817200000|2020-10-16 03:00:00|4302.2|4299.4|4304|4301.2|4306.2|4303.4|4302.2|4299.4|95
1602817500000|2020-10-16 03:05:00|4304.5|4301.7|4301.2|4298.4|4304.5|4301.7|4296.5|4293.7|281
1602817800000|2020-10-16 03:10:00|4300.7|4297.9|4298.7|4295.9|4300.7|4297.9|4298.2|4295.4|78
1602818100000|2020-10-16 03:15:00|4298.9|4296.1|4297.2|4294.4|4299.2|4296.4|4295|4292.2|118
1602818400000|2020-10-16 03:20:00|4297.5|4294.7|4298.2|4295.4|4298.2|4295.4|4295.2|4292.4|44
1602818700000|2020-10-16 03:25:00|4297.8|4295|4289.5|4286.7|4297.8|4295|4288.5|4285.7|209
1602819000000|2020-10-16 03:30:00|4290|4287.2|4290.9|4288.1|4291.5|4288.7|4288.2|4285.4|231
1602819300000|2020-10-16 03:35:00|4290.7|4287.9|4291.2|4288.4|4292.5|4289.7|4289.9|4287.1|696
1602819600000|2020-10-16 03:40:00|4290.9|4288.1|4291.9|4289.1|4292.2|4289.4|4289.7|4286.9|42
1602819900000|2020-10-16 03:45:00|4292.5|4289.7|4294.7|4291.9|4296.2|4293.4|4291.9|4289.1|66
1602820200000|2020-10-16 03:50:00|4294.9|4292.1|4297.2|4294.4|4297.9|4295.1|4294.2|4291.4|25
1602820500000|2020-10-16 03:55:00|4297|4294.2|4296.2|4293.4|4297.7|4294.9|4295|4292.2|59
1602820800000|2020-10-16 04:00:00|4296|4293.2|4297|4294.2|4298|4295.2|4295.7|4292.9|48
1602821100000|2020-10-16 04:05:00|4296.7|4293.9|4295.2|4292.4|4297|4294.2|4294.4|4291.6|27
1602821400000|2020-10-16 04:10:00|4295|4292.2|4292|4289.2|4295.7|4292.9|4291|4288.2|9
1602821700000|2020-10-16 04:15:00|4292.4|4289.6|4290|4287.2|4293|4290.2|4290|4287.2|55
1602822000000|2020-10-16 04:20:00|4290.5|4287.7|4290|4287.2|4292|4289.2|4289|4286.2|27
1602822300000|2020-10-16 04:25:00|4290.3|4287.5|4284.3|4281.5|4291|4288.2|4284.3|4281.5|222
1602822600000|2020-10-16 04:30:00|4284|4281.2|4292.5|4289.7|4293|4290.2|4284|4281.2|83
1602822900000|2020-10-16 04:35:00|4292.3|4289.5|4293|4290.2|4294.8|4292|4292.3|4289.5|90
1602823200000|2020-10-16 04:40:00|4293.5|4290.7|4293|4290.2|4295|4292.2|4293|4290.2|5
1602823500000|2020-10-16 04:45:00|4293.5|4290.7|4294|4291.2|4295|4292.2|4293|4290.2|19
1602823800000|2020-10-16 04:50:00|4294.3|4291.5|4292.3|4289.5|4295.3|4292.5|4292.3|4289.5|101
1602824100000|2020-10-16 04:55:00|4292.6|4289.8|4292.3|4289.5|4294.3|4291.5|4291.5|4288.7|53
1602824400000|2020-10-16 05:00:00|4292|4289.2|4299.3|4296.5|4300|4297.2|4291.3|4288.5|156
1602824700000|2020-10-16 05:05:00|4299|4296.2|4296|4293.2|4301|4298.2|4295.8|4293|75
1602825000000|2020-10-16 05:10:00|4295.8|4293|4295.8|4293|4298.6|4295.8|4294.6|4291.8|14
1602825300000|2020-10-16 05:15:00|4296|4293.2|4295.6|4292.8|4297.8|4295|4295.6|4292.8|73
1602825600000|2020-10-16 05:20:00|4295|4292.2|4293|4290.2|4296.3|4293.5|4292.3|4289.5|53
1602825900000|2020-10-16 05:25:00|4293.3|4290.5|4294.8|4292|4294.8|4292|4291.8|4289|22
1602826200000|2020-10-16 05:30:00|4295|4292.2|4292.8|4290|4295.6|4292.8|4290.8|4288|256
1602826500000|2020-10-16 05:35:00|4292.6|4289.8|4297|4294.2|4298.3|4295.5|4290.3|4287.5|437
1602826800000|2020-10-16 05:40:00|4297.6|4294.8|4301.8|4299|4302.3|4299.5|4296.8|4294|68
1602827100000|2020-10-16 05:45:00|4301.6|4298.8|4300.3|4297.5|4302|4299.2|4299.6|4296.8|43
1602827400000|2020-10-16 05:50:00|4299.8|4297|4301|4298.2|4302|4299.2|4299.6|4296.8|61
1602827700000|2020-10-16 05:55:00|4301.3|4298.5|4300.3|4297.5|4302.6|4299.8|4300.3|4297.5|54
1602828000000|2020-10-16 06:00:00|4300.1|4297.3|4299.8|4297|4302.8|4300|4299.6|4296.8|285
1602828300000|2020-10-16 06:05:00|4300.1|4297.3|4302.1|4299.3|4302.3|4299.5|4299.6|4296.8|131
1602828600000|2020-10-16 06:10:00|4301.8|4299|4294.1|4291.3|4302.6|4299.8|4293.4|4290.6|152
1602828900000|2020-10-16 06:15:00|4293.9|4291.1|4290.6|4287.8|4294.1|4291.3|4286.6|4283.8|354
1602829200000|2020-10-16 06:20:00|4290.1|4287.3|4287.6|4284.8|4292.6|4289.8|4283.4|4280.6|196
1602829500000|2020-10-16 06:25:00|4287.4|4284.6|4281.6|4278.8|4288.1|4285.3|4280.4|4277.6|293
1602829800000|2020-10-16 06:30:00|4281.9|4279.1|4286.1|4283.3|4286.1|4283.3|4280.6|4277.8|117
1602830100000|2020-10-16 06:35:00|4286.4|4283.6|4289.1|4286.3|4289.1|4286.3|4284.1|4281.3|545
1602830400000|2020-10-16 06:40:00|4289.5|4286.7|4292.1|4289.3|4296.8|4294|4289.1|4286.3|338
1602830700000|2020-10-16 06:45:00|4292.5|4289.7|4283.1|4280.3|4293.1|4290.3|4279.1|4276.3|612
1602831000000|2020-10-16 06:50:00|4282.8|4280|4284.5|4281.7|4285.8|4283|4282.5|4279.7|139
1602831300000|2020-10-16 06:55:00|4284.3|4281.5|4286.5|4283.7|4287.5|4284.7|4283.3|4280.5|291
1602831600000|2020-10-16 07:00:00|4287.5|4284.7|4294.1|4291.3|4298.8|4296|4286.3|4283.5|927
1602831900000|2020-10-16 07:05:00|4293.5|4290.7|4293.5|4290.7|4301.3|4298.5|4286.1|4283.3|1028
1602832200000|2020-10-16 07:10:00|4294.3|4291.5|4290.5|4287.7|4302.5|4299.7|4288.5|4285.7|4584
1602832500000|2020-10-16 07:15:00|4291|4288.2|4294.5|4291.7|4295.5|4292.7|4286|4283.2|1655
1602832800000|2020-10-16 07:20:00|4295.2|4292.4|4288.3|4285.5|4300.5|4297.7|4285.3|4282.5|1547
1602833100000|2020-10-16 07:25:00|4288.5|4285.7|4294.8|4292|4296.3|4293.5|4288.5|4285.7|218
1602833400000|2020-10-16 07:30:00|4294.5|4291.7|4292|4289.2|4302.3|4299.5|4291.5|4288.7|1049
1602833700000|2020-10-16 07:35:00|4292.5|4289.7|4301.3|4298.5|4303|4300.2|4292.3|4289.5|467
1602834000000|2020-10-16 07:40:00|4301.7|4298.9|4309.8|4307|4311.6|4308.8|4301.3|4298.5|675
1602834300000|2020-10-16 07:45:00|4309.6|4306.8|4313.6|4310.8|4314.3|4311.5|4306.3|4303.5|635
1602834600000|2020-10-16 07:50:00|4313.3|4310.5|4313.6|4310.8|4315|4312.2|4311.8|4309|362
1602834900000|2020-10-16 07:55:00|4313|4310.2|4316.6|4313.8|4317.6|4314.8|4312.8|4310|1276
1602835200000|2020-10-16 08:00:00|4317.6|4314.8|4309.2|4306.4|4317.6|4314.8|4308.6|4305.8|1301
1602835500000|2020-10-16 08:05:00|4309.6|4306.8|4311.6|4308.8|4313.6|4310.8|4309.6|4306.8|681
1602835800000|2020-10-16 08:10:00|4312.1|4309.3|4305.6|4302.8|4312.3|4309.5|4304.6|4301.8|672
1602836100000|2020-10-16 08:15:00|4305.4|4302.6|4302.9|4300.1|4306.2|4303.4|4299.9|4297.1|831
1602836400000|2020-10-16 08:20:00|4302.6|4299.8|4302.1|4299.3|4303.4|4300.6|4296.2|4293.4|745
1602836700000|2020-10-16 08:25:00|4302.4|4299.6|4305.6|4302.8|4308.2|4305.4|4300.6|4297.8|2273
1602837000000|2020-10-16 08:30:00|4305.9|4303.1|4312|4309.2|4315.6|4312.8|4304.6|4301.8|3147
1602837300000|2020-10-16 08:35:00|4312.3|4309.5|4315|4312.2|4316|4313.2|4311.6|4308.8|1596
1602837600000|2020-10-16 08:40:00|4314.8|4312|4303.8|4301|4315.6|4312.8|4301.3|4298.5|1524
1602837900000|2020-10-16 08:45:00|4304|4301.2|4298.8|4296|4307|4304.2|4298.6|4295.8|484
1602838200000|2020-10-16 08:50:00|4298|4295.2|4302.6|4299.8|4302.6|4299.8|4297.5|4294.7|930
1602838500000|2020-10-16 08:55:00|4303|4300.2|4311|4308.2|4313|4310.2|4302.8|4300|804
1602838800000|2020-10-16 09:00:00|4310.8|4308|4310.6|4307.8|4312.3|4309.5|4307.3|4304.5|578
1602839100000|2020-10-16 09:05:00|4310.8|4308|4304.8|4302|4310.8|4308|4302.6|4299.8|611
1602839400000|2020-10-16 09:10:00|4304.6|4301.8|4297.8|4295|4306.3|4303.5|4296.3|4293.5|1102
1602839700000|2020-10-16 09:15:00|4297.6|4294.8|4305.6|4302.8|4305.6|4302.8|4291.6|4288.8|1886
1602840000000|2020-10-16 09:20:00|4305.9|4303.1|4291.3|4288.5|4307.6|4304.8|4290.3|4287.5|856
1602840300000|2020-10-16 09:25:00|4291.6|4288.8|4281.6|4278.8|4292.3|4289.5|4279.4|4276.6|1964
1602840600000|2020-10-16 09:30:00|4281.4|4278.6|4284.6|4281.8|4286.6|4283.8|4276.9|4274.1|1134
1602840900000|2020-10-16 09:35:00|4284.4|4281.6|4283.4|4280.6|4288.6|4285.8|4282.4|4279.6|484
1602841200000|2020-10-16 09:40:00|4283.1|4280.3|4285.7|4282.9|4287.7|4284.9|4281.6|4278.8|638
1602841500000|2020-10-16 09:45:00|4284.7|4281.9|4272.2|4269.4|4285.2|4282.4|4269.7|4266.9|1498
1602841800000|2020-10-16 09:50:00|4272.7|4269.9|4272.7|4269.9|4275.7|4272.9|4268.9|4266.1|1679
1602842100000|2020-10-16 09:55:00|4272.5|4269.7|4273|4270.2|4278.7|4275.9|4271.2|4268.4|1073
1602842400000|2020-10-16 10:00:00|4273.2|4270.4|4270|4267.2|4273.2|4270.4|4267|4264.2|778
1602842700000|2020-10-16 10:05:00|4269.5|4266.7|4276.7|4273.9|4277.2|4274.4|4261|4258.2|3240
1602843000000|2020-10-16 10:10:00|4277.4|4274.6|4276.7|4273.9|4279.4|4276.6|4275.1|4272.3|367
1602843300000|2020-10-16 10:15:00|4277.1|4274.3|4283.4|4280.6|4284.1|4281.3|4274.4|4271.6|754
1602843600000|2020-10-16 10:20:00|4284.1|4281.3|4288.4|4285.6|4291.1|4288.3|4284.1|4281.3|636
1602843900000|2020-10-16 10:25:00|4288.1|4285.3|4295.7|4292.9|4296.1|4293.3|4288.1|4285.3|675
1602844200000|2020-10-16 10:30:00|4295.4|4292.6|4294.4|4291.6|4295.4|4292.6|4291.1|4288.3|356
1602844500000|2020-10-16 10:35:00|4294.1|4291.3|4293.4|4290.6|4298.1|4295.3|4291.1|4288.3|425
1602844800000|2020-10-16 10:40:00|4292.9|4290.1|4296.4|4293.6|4297.4|4294.6|4292.6|4289.8|176
1602845100000|2020-10-16 10:45:00|4296.6|4293.8|4294.1|4291.3|4297.1|4294.3|4293.1|4290.3|378
1602845400000|2020-10-16 10:50:00|4294.4|4291.6|4285.1|4282.3|4295.1|4292.3|4282.7|4279.9|466
1602845700000|2020-10-16 10:55:00|4284.9|4282.1|4289.9|4287.1|4291.1|4288.3|4284.1|4281.3|461
1602846000000|2020-10-16 11:00:00|4290.1|4287.3|4287.9|4285.1|4292.7|4289.9|4285.1|4282.3|328
1602846300000|2020-10-16 11:05:00|4288.1|4285.3|4291.7|4288.9|4296.1|4293.3|4287.4|4284.6|185
1602846600000|2020-10-16 11:10:00|4291.9|4289.1|4286.1|4283.3|4293.1|4290.3|4285.1|4282.3|394
1602846900000|2020-10-16 11:15:00|4285.7|4282.9|4285.7|4282.9|4287.1|4284.3|4281.4|4278.6|449
1602847200000|2020-10-16 11:20:00|4285.9|4283.1|4293.7|4290.9|4294.4|4291.6|4285.7|4282.9|540
1602847500000|2020-10-16 11:25:00|4294.7|4291.9|4295.7|4292.9|4300.7|4297.9|4294.7|4291.9|421
1602847800000|2020-10-16 11:30:00|4296.2|4293.4|4294.2|4291.4|4301.7|4298.9|4293.7|4290.9|434
1602848100000|2020-10-16 11:35:00|4294.4|4291.6|4293.5|4290.7|4297.2|4294.4|4291|4288.2|1335
1602848400000|2020-10-16 11:40:00|4293|4290.2|4295|4292.2|4298|4295.2|4292.7|4289.9|279
1602848700000|2020-10-16 11:45:00|4295.7|4292.9|4301|4298.2|4302.7|4299.9|4294.7|4291.9|289
1602849000000|2020-10-16 11:50:00|4300.8|4298|4302.3|4299.5|4305.5|4302.7|4300.8|4298|559
1602849300000|2020-10-16 11:55:00|4302.5|4299.7|4293|4290.2|4303.5|4300.7|4291.8|4289|506
1602849600000|2020-10-16 12:00:00|4292.8|4290|4288.8|4286|4295.1|4292.3|4288.1|4285.3|387
1602849900000|2020-10-16 12:05:00|4289.1|4286.3|4289.6|4286.8|4289.8|4287|4286.3|4283.5|262
1602850200000|2020-10-16 12:10:00|4289.1|4286.3|4287.4|4284.6|4289.8|4287|4287.4|4284.6|385
1602850500000|2020-10-16 12:15:00|4286.4|4283.6|4290.6|4287.8|4292.8|4290|4283.4|4280.6|609
1602850800000|2020-10-16 12:20:00|4290.8|4288|4286.6|4283.8|4292.4|4289.6|4286.3|4283.5|377
1602851100000|2020-10-16 12:25:00|4286.4|4283.6|4291.1|4288.3|4291.4|4288.6|4286.4|4283.6|345
1602851400000|2020-10-16 12:30:00|4291.6|4288.8|4301.1|4298.3|4302.4|4299.6|4291.6|4288.8|548
1602851700000|2020-10-16 12:35:00|4300.6|4297.8|4300.8|4298|4307.8|4305|4295.8|4293|1285
1602852000000|2020-10-16 12:40:00|4300.6|4297.8|4298.8|4296|4305.8|4303|4298.8|4296|2048
1602852300000|2020-10-16 12:45:00|4298.4|4295.6|4291.8|4289|4298.8|4296|4286.3|4283.5|1219
1602852600000|2020-10-16 12:50:00|4290.8|4288|4294.1|4291.3|4294.8|4292|4287.8|4285|639
1602852900000|2020-10-16 12:55:00|4293.8|4291|4292.6|4289.8|4297.8|4295|4288.8|4286|690
1602853200000|2020-10-16 13:00:00|4292.4|4289.6|4287.5|4284.7|4301.4|4298.6|4286.1|4283.3|1243
1602853500000|2020-10-16 13:05:00|4288.1|4285.3|4280.6|4277.8|4291.4|4288.6|4278.4|4275.6|1093
1602853800000|2020-10-16 13:10:00|4280.4|4277.6|4280.1|4277.3|4283.8|4281|4276.1|4273.3|864
1602854100000|2020-10-16 13:15:00|4279.8|4277|4278.4|4275.6|4279.8|4277|4272.4|4269.6|1242
1602854400000|2020-10-16 13:20:00|4277.6|4274.8|4277.6|4274.8|4280.8|4278|4274.6|4271.8|511
1602854700000|2020-10-16 13:25:00|4277.4|4274.6|4283.8|4281|4285.1|4282.3|4276.4|4273.6|1091
1602855000000|2020-10-16 13:30:00|4284.1|4281.3|4280.8|4278|4284.4|4281.6|4276.1|4273.3|896
1602855300000|2020-10-16 13:35:00|4281.1|4278.3|4271.4|4268.6|4281.1|4278.3|4267.4|4264.6|1313
1602855600000|2020-10-16 13:40:00|4271.8|4269|4266.1|4263.3|4271.8|4269|4260.4|4257.6|2436
1602855900000|2020-10-16 13:45:00|4266.4|4263.6|4255.1|4252.3|4268.8|4266|4253.1|4250.3|1614
1602856200000|2020-10-16 13:50:00|4255.4|4252.6|4260.6|4257.8|4262.8|4260|4248.6|4245.8|3185
1602856500000|2020-10-16 13:55:00|4260.3|4257.5|4271.3|4268.5|4274.9|4272.1|4257.1|4254.3|1773
1602856800000|2020-10-16 14:00:00|4271.9|4269.1|4283.6|4280.8|4286.6|4283.8|4270.9|4268.1|1392
1602857100000|2020-10-16 14:05:00|4283.8|4281|4283.4|4280.6|4287.1|4284.3|4281.3|4278.5|935
1602857400000|2020-10-16 14:10:00|4283.1|4280.3|4287.1|4284.3|4289.3|4286.5|4281.6|4278.8|837
1602857700000|2020-10-16 14:15:00|4286.9|4284.1|4287.3|4284.5|4291.3|4288.5|4280.9|4278.1|1226
1602858000000|2020-10-16 14:20:00|4288.3|4285.5|4286.8|4284|4298.8|4296|4284.3|4281.5|3115
1602858300000|2020-10-16 14:25:00|4287.3|4284.5|4290.3|4287.5|4299.3|4296.5|4286.3|4283.5|3361
1602858600000|2020-10-16 14:30:00|4290.5|4287.7|4289.3|4286.5|4292.3|4289.5|4280.1|4277.3|1460
1602858900000|2020-10-16 14:35:00|4289.6|4286.8|4305.8|4303|4307.3|4304.5|4289.3|4286.5|2125
1602859200000|2020-10-16 14:40:00|4306|4303.2|4316.3|4313.5|4317.3|4314.5|4302.3|4299.5|2241
1602859500000|2020-10-16 14:45:00|4315.9|4313.1|4312.3|4309.5|4320.3|4317.5|4307.8|4305|2233
1602859800000|2020-10-16 14:50:00|4312.6|4309.8|4308.6|4305.8|4312.6|4309.8|4304.3|4301.5|1071
1602860100000|2020-10-16 14:55:00|4308.3|4305.5|4305.3|4302.5|4309.6|4306.8|4303.1|4300.3|1357
1602860400000|2020-10-16 15:00:00|4305.6|4302.8|4312.6|4309.8|4313.9|4311.1|4303.3|4300.5|866
1602860700000|2020-10-16 15:05:00|4312.3|4309.5|4318.3|4315.5|4319.3|4316.5|4312.3|4309.5|2508
1602861000000|2020-10-16 15:10:00|4317.9|4315.1|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|2419
1602861300000|2020-10-16 15:15:00|4318.3|4315.5|4317.3|4314.5|4328.3|4325.5|4312.7|4309.9|4681
1602861600000|2020-10-16 15:20:00|4316.5|4313.7|4311.3|4308.5|4322.4|4319.6|4309.7|4306.9|3127
1602861900000|2020-10-16 15:25:00|4312|4309.2|4319|4316.2|4327.7|4324.9|4306|4303.2|3787
1602862200000|2020-10-16 15:30:00|4318.7|4315.9|4318.7|4315.9|4321.7|4318.9|4313.3|4310.5|3128
1602862500000|2020-10-16 15:35:00|4318.5|4315.7|4319.8|4317|4323.8|4321|4317|4314.2|1037
1602862800000|2020-10-16 15:40:00|4319.5|4316.7|4319.1|4316.3|4321.8|4319|4314.8|4312|1297
1602863100000|2020-10-16 15:45:00|4318.8|4316|4324.3|4321.5|4326.3|4323.5|4317.3|4314.5|2583
1602863400000|2020-10-16 15:50:00|4325.1|4322.3|4323.8|4321|4326.8|4324|4317.6|4314.8|1273
1602863700000|2020-10-16 15:55:00|4324.8|4322|4319.4|4316.6|4325.8|4323|4319.4|4316.6|2260
1602864000000|2020-10-16 16:00:00|4319.9|4317.1|4315.2|4312.4|4321.2|4318.4|4311.9|4309.1|994
1602864300000|2020-10-16 16:05:00|4315.4|4312.6|4314.4|4311.6|4316.7|4313.9|4308.4|4305.6|1097
1602864600000|2020-10-16 16:10:00|4314.6|4311.8|4319.6|4316.8|4319.8|4317|4310.9|4308.1|383
1602864900000|2020-10-16 16:15:00|4319.8|4317|4324.1|4321.3|4324.8|4322|4316.6|4313.8|578
1602865200000|2020-10-16 16:20:00|4323.8|4321|4321.4|4318.6|4324.8|4322|4320.1|4317.3|605
1602865500000|2020-10-16 16:25:00|4321.1|4318.3|4324.8|4322|4324.8|4322|4320.4|4317.6|436
1602865800000|2020-10-16 16:30:00|4324.4|4321.6|4317.1|4314.3|4325.8|4323|4313.1|4310.3|1187
1602866100000|2020-10-16 16:35:00|4317.6|4314.8|4318.6|4315.8|4321.8|4319|4317.3|4314.5|424
1602866400000|2020-10-16 16:40:00|4318.8|4316|4308.1|4305.3|4319.1|4316.3|4306.4|4303.6|1209
1602866700000|2020-10-16 16:45:00|4308.4|4305.6|4308.1|4305.3|4311.1|4308.3|4306.4|4303.6|699
1602867000000|2020-10-16 16:50:00|4308.4|4305.6|4318.1|4315.3|4320.8|4318|4306.4|4303.6|715
1602867300000|2020-10-16 16:55:00|4318.8|4316|4314.4|4311.6|4319.8|4317|4313.1|4310.3|1172
1602867600000|2020-10-16 17:00:00|4314.1|4311.3|4313.6|4310.8|4317.1|4314.3|4311.1|4308.3|504
1602867900000|2020-10-16 17:05:00|4313.8|4311|4319.4|4316.6|4321.8|4319|4313.3|4310.5|756
1602868200000|2020-10-16 17:10:00|4319.1|4316.3|4320.4|4317.6|4321.1|4318.3|4315.1|4312.3|442
1602868500000|2020-10-16 17:15:00|4320.1|4317.3|4316.8|4314|4320.1|4317.3|4312.4|4309.6|1438
1602868800000|2020-10-16 17:20:00|4317.1|4314.3|4311.8|4309|4317.1|4314.3|4311.4|4308.6|567
1602869100000|2020-10-16 17:25:00|4311.6|4308.8|4314.6|4311.8|4317.6|4314.8|4311.4|4308.6|533
1602869400000|2020-10-16 17:30:00|4314.8|4312|4311.2|4308.4|4316.1|4313.3|4309.4|4306.6|2927
1602869700000|2020-10-16 17:35:00|4310.9|4308.1|4304.4|4301.6|4311.4|4308.6|4304.4|4301.6|486
1602870000000|2020-10-16 17:40:00|4304.7|4301.9|4310.2|4307.4|4310.4|4307.6|4304.7|4301.9|622
1602870300000|2020-10-16 17:45:00|4310.4|4307.6|4312.7|4309.9|4312.7|4309.9|4307.4|4304.6|633
1602870600000|2020-10-16 17:50:00|4313|4310.2|4320.7|4317.9|4320.7|4317.9|4311.7|4308.9|796
1602870900000|2020-10-16 17:55:00|4321|4318.2|4322.2|4319.4|4323.4|4320.6|4319.2|4316.4|1036
1602871200000|2020-10-16 18:00:00|4321.9|4319.1|4315|4312.2|4324.4|4321.6|4313.5|4310.7|982
1602871500000|2020-10-16 18:05:00|4315.7|4312.9|4318.8|4316|4320.5|4317.7|4315.7|4312.9|1632
1602871800000|2020-10-16 18:10:00|4318.5|4315.7|4321.1|4318.3|4323.1|4320.3|4316.5|4313.7|1307
1602872100000|2020-10-16 18:15:00|4320.8|4318|4321.1|4318.3|4323.8|4321|4318.1|4315.3|1236
1602872400000|2020-10-16 18:20:00|4320.8|4318|4322.8|4320|4324.5|4321.7|4318.1|4315.3|1416
1602872700000|2020-10-16 18:25:00|4323.1|4320.3|4311.1|4308.3|4324.8|4322|4311.1|4308.3|5516
1602873000000|2020-10-16 18:30:00|4311.5|4308.7|4311.1|4308.3|4313.1|4310.3|4310.1|4307.3|1417
1602873300000|2020-10-16 18:35:00|4310.8|4308|4310.1|4307.3|4312.8|4310|4309.1|4306.3|465
1602873600000|2020-10-16 18:40:00|4309.8|4307|4309.1|4306.3|4310.1|4307.3|4308.1|4305.3|299
1602873900000|2020-10-16 18:45:00|4308.8|4306|4309.8|4307|4310.1|4307.3|4308.1|4305.3|221
1602874200000|2020-10-16 18:50:00|4310.1|4307.3|4314.6|4311.8|4315.1|4312.3|4310.1|4307.3|534
1602874500000|2020-10-16 18:55:00|4314.4|4311.6|4315.8|4313|4316.1|4313.3|4314.1|4311.1|481
1602874800000|2020-10-16 19:00:00|4316.1|4313.3|4311.8|4309|4317.1|4314.3|4310.6|4307.8|333
1602875100000|2020-10-16 19:05:00|4311.6|4308.8|4310.1|4307.3|4312.1|4309.3|4309.8|4307|88
1602875400000|2020-10-16 19:10:00|4310.3|4307.5|4308.8|4306|4310.8|4308|4308.1|4305.3|230
1602875700000|2020-10-16 19:15:00|4309.1|4306.3|4308.8|4306|4310.8|4308|4308.1|4305.3|560
1602876000000|2020-10-16 19:20:00|4309.1|4306.3|4307.4|4304.6|4309.1|4306.3|4305.7|4302.9|1237
1602876300000|2020-10-16 19:25:00|4307.2|4304.4|4305.9|4303.1|4308.7|4305.9|4305.7|4302.9|81
1602876600000|2020-10-16 19:30:00|4305.7|4302.9|4304.1|4301.3|4306.4|4303.6|4303.7|4300.9|268
1602876900000|2020-10-16 19:35:00|4304.4|4301.6|4303.9|4301.1|4305.7|4302.9|4303.7|4300.9|66
1602877200000|2020-10-16 19:40:00|4303.7|4300.9|4302.7|4299.9|4304.4|4301.6|4301.7|4298.9|194
1602877500000|2020-10-16 19:45:00|4302.4|4299.6|4304.4|4301.6|4304.4|4301.6|4302.1|4299.3|26
1602877800000|2020-10-16 19:50:00|4304.7|4301.9|4302.4|4299.6|4304.7|4301.9|4301.7|4298.9|340
1602878100000|2020-10-16 19:55:00|4302.1|4299.3|4302.4|4299.6|4303.7|4300.9|4301.7|4298.9|376
1602878400000|2020-10-16 20:00:00|4302.7|4299.9|4302.4|4299.6|4303.7|4300.9|4301.1|4298.3|123
1602878700000|2020-10-16 20:05:00|4301.9|4299.1|4301.7|4298.9|4303.4|4300.6|4299.6|4296.8|338
1602879000000|2020-10-16 20:10:00|4301.4|4298.6|4301.7|4298.9|4302.4|4299.6|4300|4297.2|272
1602879300000|2020-10-16 20:15:00|4301.9|4299.1|4303.7|4300.9|4304.4|4301.6|4301.9|4299.1|42
1602879600000|2020-10-16 20:20:00|4303.4|4300.6|4302.8|4300|4303.4|4300.6|4300.7|4297.9|107
1602879900000|2020-10-16 20:25:00|4302.5|4299.7|4301.8|4299|4302.8|4300|4301.5|4298.7|83
1602880200000|2020-10-16 20:30:00|4301.5|4298.7|4302.8|4300|4302.8|4300|4301.3|4298.5|47
1602880500000|2020-10-16 20:35:00|4302.5|4299.7|4302.5|4299.7|4302.5|4299.7|4301.8|4299|57
1602880800000|2020-10-16 20:40:00|4302.2|4299.4|4302.8|4300|4303.2|4300.4|4301.8|4299|72
1602881100000|2020-10-16 20:45:00|4302.5|4299.7|4305.8|4303|4305.8|4303|4302|4299.2|323
1602881400000|2020-10-16 20:50:00|4305.3|4302.5|4301.8|4299|4305.8|4303|4301.8|4299|36
1602881700000|2020-10-16 20:55:00|4302|4299.2|4305.4|4301.4|4308|4302.5|4301.3|4298|113
1602882000000|2020-10-16 21:00:00|4305.1|4301.1|4309.1|4299.1|4309.6|4301.7|4305.1|4298.6|37
1603058400000|2020-10-18 22:00:00|4310.4|4300.4|4318.3|4308.3|4320.3|4314.9|4297.8|4293.1|156
1603058700000|2020-10-18 22:05:00|4315.4|4311.4|4316.7|4313.9|4322.1|4318.9|4315.3|4309.9|67
1603059000000|2020-10-18 22:10:00|4316.8|4314|4326.5|4323.7|4336.7|4333.9|4314.7|4311.9|1384
1603059300000|2020-10-18 22:15:00|4327|4324.2|4319.1|4315.1|4327.4|4324.5|4316.3|4313.5|60
1603059600000|2020-10-18 22:20:00|4319.4|4315.4|4317.3|4314.5|4319.5|4316.7|4314.2|4311.4|16
1603059900000|2020-10-18 22:25:00|4317.5|4314.7|4318.3|4315.5|4320.1|4316.7|4317.3|4314.5|346
1603060200000|2020-10-18 22:30:00|4318.8|4316|4323|4320.2|4323.9|4321.1|4318.3|4315.5|17
1603060500000|2020-10-18 22:35:00|4322.4|4319.6|4327.9|4325.1|4329.4|4326.6|4322|4318.5|47
1603060800000|2020-10-18 22:40:00|4328.4|4325.6|4326.5|4323.7|4328.4|4325.6|4324.4|4321.6|17
1603061100000|2020-10-18 22:45:00|4326.4|4323.6|4324|4321.2|4326.5|4323.7|4324|4321.2|5
1603061400000|2020-10-18 22:50:00|4324.4|4321.6|4324.4|4321.6|4324.5|4321.7|4323.9|4321.1|6
1603061700000|2020-10-18 22:55:00|4324.5|4321.7|4325.4|4322.6|4326.5|4323.7|4324.4|4321.6|23
1603062000000|2020-10-18 23:00:00|4325.2|4322.4|4324.4|4321.6|4325.9|4323.1|4324.2|4321.4|17
1603062300000|2020-10-18 23:05:00|4324.5|4321.7|4324.4|4321.6|4324.5|4321.7|4324.4|4321.6|7
1603062600000|2020-10-18 23:10:00|4324.5|4321.7|4324.4|4321.6|4324.5|4321.7|4324.4|4321.6|0
1603062900000|2020-10-18 23:15:00|4324.6|4321.8|4326.6|4323.8|4328.6|4325.8|4324.6|4321.8|50
1603063200000|2020-10-18 23:20:00|4326.4|4323.6|4326.4|4323.6|4326.6|4323.8|4324.1|4321.3|21
1603063500000|2020-10-18 23:25:00|4325.9|4323.1|4328.6|4325.8|4328.6|4325.8|4325.9|4323.1|21
1603063800000|2020-10-18 23:30:00|4328.4|4325.6|4327.4|4324.6|4328.6|4325.8|4327.1|4324.3|13
1603064100000|2020-10-18 23:35:00|4327.6|4324.8|4334.4|4331.6|4335.6|4332.8|4327.4|4324.6|79
1603064400000|2020-10-18 23:40:00|4335.4|4332.6|4327.6|4324.8|4335.4|4332.6|4327.4|4324.6|49
1603064700000|2020-10-18 23:45:00|4327.7|4324.9|4327.1|4324.3|4328.4|4325.6|4326.6|4323.8|7
1603065000000|2020-10-18 23:50:00|4327.4|4324.6|4327.4|4324.6|4328.4|4325.6|4326.9|4324.1|6
1603065300000|2020-10-18 23:55:00|4327.6|4324.8|4326.4|4323.6|4328.1|4325.3|4325.6|4322.8|17
1603065600000|2020-10-19 00:00:00|4326.1|4323.3|4331.1|4328.3|4334.6|4331.8|4326.1|4323.3|38
1603065900000|2020-10-19 00:05:00|4331.4|4328.6|4323.1|4320.3|4331.4|4328.6|4321.6|4318.8|166
1603066200000|2020-10-19 00:10:00|4323.3|4320.5|4320.8|4318|4323.4|4320.6|4318.1|4315.3|36
1603066500000|2020-10-19 00:15:00|4320.6|4317.8|4321.6|4318.8|4322.6|4319.8|4320.6|4317.8|18
1603066800000|2020-10-19 00:20:00|4321.4|4318.6|4323.8|4321|4326.6|4323.8|4320.6|4317.8|37
1603067100000|2020-10-19 00:25:00|4324.1|4321.3|4324.4|4321.6|4325.8|4323|4324.1|4321.3|10
1603067400000|2020-10-19 00:30:00|4324.6|4321.8|4322.8|4320|4325.6|4322.8|4321.6|4318.8|3
1603067700000|2020-10-19 00:35:00|4323.6|4320.8|4323.8|4321|4325.8|4323|4323.5|4320.7|20
1603068000000|2020-10-19 00:40:00|4324.1|4321.3|4319.3|4316.5|4324.1|4321.3|4319.1|4316.3|29
1603068300000|2020-10-19 00:45:00|4319.8|4317|4318.8|4316|4320.3|4317.5|4318.6|4315.8|16
1603068600000|2020-10-19 00:50:00|4319.3|4316.5|4319.3|4316.5|4323.3|4320.5|4318.8|4316|44
1603068900000|2020-10-19 00:55:00|4319.6|4316.8|4319.3|4316.5|4321.3|4318.5|4319.3|4316.5|86
1603069200000|2020-10-19 01:00:00|4320.3|4317.5|4321.8|4319|4328.3|4325.5|4319.3|4316.5|112
1603069500000|2020-10-19 01:05:00|4321.3|4318.5|4319.8|4317|4326.8|4324|4319.3|4316.5|106
1603069800000|2020-10-19 01:10:00|4320|4317.2|4319.3|4316.5|4321.3|4318.5|4316.3|4313.5|82
1603070100000|2020-10-19 01:15:00|4319.6|4316.8|4325.8|4323|4325.8|4323|4318.6|4315.8|64
1603070400000|2020-10-19 01:20:00|4326|4323.2|4319.3|4316.5|4326.3|4323.5|4318.8|4316|50
1603070700000|2020-10-19 01:25:00|4319.7|4316.9|4320.3|4317.5|4320.3|4317.5|4317.3|4314.5|60
1603071000000|2020-10-19 01:30:00|4319.3|4316.5|4318.8|4316|4320.3|4317.5|4316.3|4313.5|52
1603071300000|2020-10-19 01:35:00|4319.3|4316.5|4317.7|4314.9|4319.3|4316.5|4315.3|4312.5|116
1603071600000|2020-10-19 01:40:00|4317.3|4314.5|4316.3|4313.5|4319.3|4316.5|4316.3|4313.5|26
1603071900000|2020-10-19 01:45:00|4316.5|4313.7|4315.7|4312.9|4318.7|4315.9|4313.3|4310.5|88
1603072200000|2020-10-19 01:50:00|4315.3|4312.5|4316.3|4313.5|4317.3|4314.5|4314.2|4311.4|18
1603072500000|2020-10-19 01:55:00|4316.7|4313.9|4313.2|4310.4|4318.2|4315.4|4310.7|4307.9|166
1603072800000|2020-10-19 02:00:00|4313.4|4310.6|4314|4311.2|4315.9|4313.1|4311.7|4308.9|29
1603073100000|2020-10-19 02:05:00|4314.2|4311.4|4316.7|4313.9|4317.7|4314.9|4311.7|4308.9|209
1603073400000|2020-10-19 02:10:00|4316|4313.2|4309.2|4306.4|4316|4313.2|4308|4305.2|201
1603073700000|2020-10-19 02:15:00|4309|4306.2|4304.2|4301.4|4309.5|4306.7|4303|4300.2|144
1603074000000|2020-10-19 02:20:00|4304.4|4301.6|4304.7|4301.9|4305.2|4302.4|4302.7|4299.9|125
1603074300000|2020-10-19 02:25:00|4305.2|4302.4|4304.7|4301.9|4306.7|4303.9|4304.2|4301.4|60
1603074600000|2020-10-19 02:30:00|4304.9|4302.1|4306.4|4303.6|4308.4|4305.6|4304|4301.2|127
1603074900000|2020-10-19 02:35:00|4306.7|4303.9|4305.9|4303.1|4307.4|4304.6|4304.7|4301.9|301
1603075200000|2020-10-19 02:40:00|4305.4|4302.6|4305.7|4302.9|4307.4|4304.6|4304.4|4301.6|100
1603075500000|2020-10-19 02:45:00|4305.4|4302.6|4307.7|4304.9|4308.4|4305.6|4305.4|4302.6|15
1603075800000|2020-10-19 02:50:00|4307.4|4304.6|4304.4|4301.6|4307.4|4304.6|4304.4|4301.6|5
1603076100000|2020-10-19 02:55:00|4304.2|4301.4|4305.4|4302.6|4305.4|4302.6|4303.9|4301.1|345
1603076400000|2020-10-19 03:00:00|4304.7|4301.9|4300.4|4297.6|4304.7|4301.9|4300.4|4297.6|271
1603076700000|2020-10-19 03:05:00|4300.1|4297.3|4300.4|4297.6|4301.4|4298.6|4295.4|4292.6|125
1603077000000|2020-10-19 03:10:00|4299.4|4296.6|4293.9|4291.1|4299.4|4296.6|4293.9|4291.1|55
1603077300000|2020-10-19 03:15:00|4293.7|4290.9|4293.4|4290.6|4296.4|4293.6|4291.4|4288.6|104
1603077600000|2020-10-19 03:20:00|4292.9|4290.1|4293.4|4290.6|4293.4|4290.6|4290.3|4287.5|31
1603077900000|2020-10-19 03:25:00|4294.8|4292|4295.3|4292.5|4298.1|4295.3|4294.4|4291.6|220
1603078200000|2020-10-19 03:30:00|4295.1|4292.3|4294.8|4292|4295.8|4293|4294.4|4291.6|19
1603078500000|2020-10-19 03:35:00|4295.4|4292.6|4297.4|4294.6|4297.4|4294.6|4295.1|4292.3|16
1603078800000|2020-10-19 03:40:00|4297.1|4294.3|4300.6|4297.8|4301.6|4298.8|4297.1|4294.3|68
1603079100000|2020-10-19 03:45:00|4300.1|4297.3|4301.6|4298.8|4302.1|4299.3|4300.1|4297.3|111
1603079400000|2020-10-19 03:50:00|4301.8|4299|4302.4|4299.6|4302.6|4299.8|4301.6|4298.8|13
1603079700000|2020-10-19 03:55:00|4302.1|4299.3|4301.3|4298.5|4302.1|4299.3|4300.4|4297.6|3
1603080000000|2020-10-19 04:00:00|4301.6|4298.8|4302.5|4299.7|4302.6|4299.8|4300.1|4297.3|7
1603080300000|2020-10-19 04:05:00|4302.1|4299.3|4303.1|4300.3|4303.5|4300.7|4300.6|4297.8|14
1603080600000|2020-10-19 04:10:00|4303.5|4300.7|4304.1|4301.3|4304.5|4301.7|4302.5|4299.7|50
1603080900000|2020-10-19 04:15:00|4304.5|4301.7|4302.1|4299.3|4304.6|4301.8|4301.6|4298.8|25
1603081200000|2020-10-19 04:20:00|4301.8|4299|4302.1|4299.3|4302.6|4299.8|4301.6|4298.8|4
1603081500000|2020-10-19 04:25:00|4302.3|4299.5|4302.8|4300|4303.1|4300.3|4302.1|4299.3|8
1603081800000|2020-10-19 04:30:00|4303.1|4300.3|4303.8|4301|4304.5|4301.7|4302.8|4300|36
1603082100000|2020-10-19 04:35:00|4304.8|4302|4305.1|4302.3|4306.1|4303.3|4304.6|4301.8|21
1603082400000|2020-10-19 04:40:00|4305.5|4302.7|4307.1|4304.3|4307.8|4305|4305.5|4302.7|17
1603082700000|2020-10-19 04:45:00|4306.8|4304|4306.2|4303.4|4307.1|4304.3|4305.3|4302.5|8
1603083000000|2020-10-19 04:50:00|4305.7|4302.9|4306.2|4303.4|4306.2|4303.4|4305.2|4302.4|5
1603083300000|2020-10-19 04:55:00|4306.3|4303.5|4307.8|4305|4308.2|4305.4|4306.2|4303.4|3
1603083600000|2020-10-19 05:00:00|4307.2|4304.4|4304.8|4302|4307.2|4304.4|4303.2|4300.4|31
1603083900000|2020-10-19 05:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4305.2|4302.4|13
1603084200000|2020-10-19 05:10:00|4306.8|4304|4312|4309.2|4314.8|4312|4306.2|4303.4|351
1603084500000|2020-10-19 05:15:00|4311.7|4308.9|4310.3|4307.5|4311.8|4309|4309.2|4306.4|4
1603084800000|2020-10-19 05:20:00|4310.2|4307.4|4310.2|4307.4|4311.2|4308.4|4309.3|4306.5|9
1603085100000|2020-10-19 05:25:00|4309.3|4306.5|4308.7|4305.9|4310.8|4308|4308.2|4305.4|18
1603085400000|2020-10-19 05:30:00|4308.2|4305.4|4311.9|4309.1|4313.2|4310.4|4307.2|4304.4|57
1603085700000|2020-10-19 05:35:00|4311.7|4308.9|4305.7|4302.9|4312.2|4309.4|4305.4|4302.6|43
1603086000000|2020-10-19 05:40:00|4305.4|4302.6|4305.2|4302.4|4306.7|4303.9|4303.7|4300.9|65
1603086300000|2020-10-19 05:45:00|4305|4302.2|4308.5|4305.7|4308.7|4305.9|4304|4301.2|49
1603086600000|2020-10-19 05:50:00|4308.2|4305.4|4313.2|4310.4|4313.7|4310.9|4308.2|4305.4|80
1603086900000|2020-10-19 05:55:00|4313.4|4310.6|4310.4|4307.6|4314.4|4311.6|4310.2|4307.4|50
1603087200000|2020-10-19 06:00:00|4310.2|4307.4|4312.2|4309.4|4312.7|4309.9|4305.2|4302.4|119
1603087500000|2020-10-19 06:05:00|4311.4|4308.6|4311.7|4308.9|4316.9|4314.1|4311.4|4308.6|60
1603087800000|2020-10-19 06:10:00|4311.6|4308.8|4305.9|4303.1|4313.2|4310.4|4303.2|4300.4|158
1603088100000|2020-10-19 06:15:00|4305.7|4302.9|4301.2|4298.4|4306.6|4303.8|4300.2|4297.4|336
1603088400000|2020-10-19 06:20:00|4301.4|4298.6|4298.6|4295.8|4302.2|4299.4|4298.6|4295.8|203
1603088700000|2020-10-19 06:25:00|4298.2|4295.4|4303.4|4300.6|4304.6|4301.8|4298.2|4295.4|1243
1603089000000|2020-10-19 06:30:00|4303.6|4300.8|4303.6|4300.8|4305.4|4302.6|4300.6|4297.8|295
1603089300000|2020-10-19 06:35:00|4304.2|4301.4|4303.4|4300.6|4304.6|4301.8|4300.6|4297.8|451
1603089600000|2020-10-19 06:40:00|4303.6|4300.8|4304.9|4302.1|4305.9|4303.1|4302.6|4299.8|160
1603089900000|2020-10-19 06:45:00|4304.6|4301.8|4305.6|4302.8|4305.9|4303.1|4302.9|4300.1|288
1603090200000|2020-10-19 06:50:00|4305.4|4302.6|4309.9|4307.1|4312.9|4310.1|4304.6|4301.8|466
1603090500000|2020-10-19 06:55:00|4310.2|4307.4|4313.6|4310.8|4314.6|4311.8|4309.9|4307.1|423
1603090800000|2020-10-19 07:00:00|4313.9|4311.1|4326.2|4323.4|4329.6|4326.8|4313.9|4311.1|903
1603091100000|2020-10-19 07:05:00|4326.7|4323.9|4341.2|4338.4|4341.2|4338.4|4326.7|4323.9|1974
1603091400000|2020-10-19 07:10:00|4340.6|4337.8|4342.9|4340.1|4342.9|4340.1|4336.6|4333.8|636
1603091700000|2020-10-19 07:15:00|4343.3|4340.5|4342.6|4339.8|4344.6|4341.8|4338.4|4335.6|1400
1603092000000|2020-10-19 07:20:00|4342.3|4339.5|4338.9|4336.1|4346.4|4343.6|4333.6|4330.8|1285
1603092300000|2020-10-19 07:25:00|4338.6|4335.8|4329.6|4326.8|4341.6|4338.8|4329.6|4326.8|785
1603092600000|2020-10-19 07:30:00|4330.6|4327.8|4329.3|4326.5|4331.6|4328.8|4324.6|4321.8|759
1603092900000|2020-10-19 07:35:00|4329.4|4326.6|4321.6|4318.8|4334.6|4331.8|4321.6|4318.8|1842
1603093200000|2020-10-19 07:40:00|4322.1|4319.3|4321.6|4318.8|4328.6|4325.8|4319.6|4316.8|806
1603093500000|2020-10-19 07:45:00|4321.4|4318.6|4322.4|4319.6|4326.6|4323.8|4320.6|4317.8|412
1603093800000|2020-10-19 07:50:00|4322.6|4319.8|4317|4314.2|4324.6|4321.8|4312.3|4309.5|2818
1603094100000|2020-10-19 07:55:00|4315.6|4312.8|4306|4303.2|4316.3|4313.5|4306|4303.2|896
1603094400000|2020-10-19 08:00:00|4305.6|4302.8|4288.1|4285.3|4311.3|4308.5|4286.6|4283.8|2360
1603094700000|2020-10-19 08:05:00|4287.6|4284.8|4295|4292.2|4295|4292.2|4284.6|4281.8|1593
1603095000000|2020-10-19 08:10:00|4295.3|4292.5|4294.7|4291.9|4296|4293.2|4292.3|4289.5|444
1603095300000|2020-10-19 08:15:00|4294.3|4291.5|4294.7|4291.9|4297|4294.2|4292.7|4289.9|578
1603095600000|2020-10-19 08:20:00|4295|4292.2|4295.7|4292.9|4299.8|4297|4293.7|4290.9|1648
1603095900000|2020-10-19 08:25:00|4295.3|4292.5|4300.3|4297.5|4300.7|4297.9|4292.7|4289.9|3402
1603096200000|2020-10-19 08:30:00|4300.7|4297.9|4301|4298.2|4301.7|4298.9|4293.7|4290.9|2669
1603096500000|2020-10-19 08:35:00|4301.7|4298.9|4301.7|4298.9|4308.3|4305.5|4299.3|4296.5|3730
1603096800000|2020-10-19 08:40:00|4302|4299.2|4295|4292.2|4302|4299.2|4289.7|4286.9|1539
1603097100000|2020-10-19 08:45:00|4294.7|4291.9|4303|4300.2|4304|4301.2|4294.3|4291.5|566
1603097400000|2020-10-19 08:50:00|4303.3|4300.5|4303|4300.2|4307|4304.2|4302.7|4299.9|739
1603097700000|2020-10-19 08:55:00|4302.7|4299.9|4304|4301.2|4306|4303.2|4299|4296.2|772
1603098000000|2020-10-19 09:00:00|4304.2|4301.4|4304|4301.2|4305.7|4302.9|4300|4297.2|360
1603098300000|2020-10-19 09:05:00|4303.7|4300.9|4311|4308.2|4313.3|4310.5|4303|4300.2|1126
1603098600000|2020-10-19 09:10:00|4311.2|4308.4|4297|4294.2|4312|4309.2|4295.2|4292.4|1080
1603098900000|2020-10-19 09:15:00|4296|4293.2|4300|4297.2|4303|4300.2|4295|4292.2|488
1603099200000|2020-10-19 09:20:00|4299.3|4296.5|4303|4300.2|4307.7|4304.9|4297.7|4294.9|885
1603099500000|2020-10-19 09:25:00|4302.5|4299.7|4299.4|4296.6|4305|4302.2|4299.4|4296.6|317
1603099800000|2020-10-19 09:30:00|4299.5|4296.7|4294|4291.2|4301.7|4298.9|4291.7|4288.9|1171
1603100100000|2020-10-19 09:35:00|4293.7|4290.9|4296.9|4294.1|4297|4294.2|4291.4|4288.6|881
1603100400000|2020-10-19 09:40:00|4297.4|4294.6|4297|4294.2|4300|4297.2|4296.7|4293.9|300
1603100700000|2020-10-19 09:45:00|4297.4|4294.6|4291.4|4288.6|4297.4|4294.6|4291|4288.2|529
1603101000000|2020-10-19 09:50:00|4291.1|4288.3|4292.6|4289.8|4293.1|4290.3|4287.7|4284.9|635
1603101300000|2020-10-19 09:55:00|4292.9|4290.1|4289.4|4286.6|4293.1|4290.3|4289.4|4286.6|256
1603101600000|2020-10-19 10:00:00|4288.9|4286.1|4290.7|4287.9|4290.7|4287.9|4286.2|4283.4|1018
1603101900000|2020-10-19 10:05:00|4289.7|4286.9|4289.2|4286.4|4292.7|4289.9|4287.7|4284.9|435
1603102200000|2020-10-19 10:10:00|4289.1|4286.3|4290.4|4287.6|4290.4|4287.6|4287.7|4284.9|847
1603102500000|2020-10-19 10:15:00|4290.1|4287.3|4287.8|4285|4290.1|4287.3|4287.8|4285|558
1603102800000|2020-10-19 10:20:00|4288.4|4285.6|4288.8|4286|4293.8|4291|4288.3|4285.5|1493
1603103100000|2020-10-19 10:25:00|4289.1|4286.3|4290.4|4287.6|4292.4|4289.6|4287.4|4284.6|583
1603103400000|2020-10-19 10:30:00|4290.1|4287.3|4287.5|4284.7|4290.1|4287.3|4287.4|4284.6|423
1603103700000|2020-10-19 10:35:00|4287.8|4285|4291.5|4288.7|4291.8|4289|4287.6|4284.8|1056
1603104000000|2020-10-19 10:40:00|4290.8|4288|4288.8|4286|4301.8|4299|4288.8|4286|1848
1603104300000|2020-10-19 10:45:00|4289.1|4286.3|4287.5|4284.7|4289.1|4286.3|4287.5|4284.7|457
1603104600000|2020-10-19 10:50:00|4287.8|4285|4302.9|4300.1|4303.8|4301|4287.8|4285|1187
1603104900000|2020-10-19 10:55:00|4303.1|4300.3|4299.4|4296.6|4316.3|4313.5|4297.9|4295.1|3578
1603105200000|2020-10-19 11:00:00|4299.9|4297.1|4299.6|4296.8|4302.3|4299.5|4295.4|4292.6|1288
1603105500000|2020-10-19 11:05:00|4299.1|4296.3|4301.6|4298.8|4302.8|4300|4298.1|4295.3|690
1603105800000|2020-10-19 11:10:00|4301.8|4299|4299.3|4296.5|4304.4|4301.6|4299.1|4296.3|199
1603106100000|2020-10-19 11:15:00|4299.4|4296.6|4306.1|4303.3|4307.3|4304.5|4299.3|4296.5|184
1603106400000|2020-10-19 11:20:00|4305.8|4303|4309.1|4306.3|4309.3|4306.5|4303.8|4301|321
1603106700000|2020-10-19 11:25:00|4309.3|4306.5|4299.1|4296.3|4309.4|4306.6|4297.1|4294.3|371
1603107000000|2020-10-19 11:30:00|4298.8|4296|4304.1|4301.3|4304.1|4301.3|4296.5|4293.7|337
1603107300000|2020-10-19 11:35:00|4304.5|4301.7|4308.5|4305.7|4310.1|4307.3|4303.8|4301|271
1603107600000|2020-10-19 11:40:00|4308.8|4306|4316.1|4313.3|4317.1|4314.3|4308.8|4306|602
1603107900000|2020-10-19 11:45:00|4316.5|4313.7|4313.3|4310.5|4320.3|4317.5|4312.8|4310|306
1603108200000|2020-10-19 11:50:00|4313.1|4310.3|4316.3|4313.5|4316.5|4313.7|4311.8|4309|464
1603108500000|2020-10-19 11:55:00|4316.5|4313.7|4312.5|4309.7|4322.5|4319.7|4312.5|4309.7|1137
1603108800000|2020-10-19 12:00:00|4312.3|4309.5|4318.5|4315.7|4320.5|4317.7|4312.3|4309.5|428
1603109100000|2020-10-19 12:05:00|4318.8|4316|4319.5|4316.7|4326.5|4323.7|4313|4310.2|946
1603109400000|2020-10-19 12:10:00|4319.2|4316.4|4312.8|4310|4319.2|4316.4|4312.5|4309.7|558
1603109700000|2020-10-19 12:15:00|4312.2|4309.4|4308.8|4306|4313.8|4311|4306.3|4303.5|669
1603110000000|2020-10-19 12:20:00|4308.3|4305.5|4304.5|4301.7|4308.5|4305.7|4302.2|4299.4|629
1603110300000|2020-10-19 12:25:00|4304.8|4302|4299.8|4297|4304.8|4302|4298.2|4295.4|741
1603110600000|2020-10-19 12:30:00|4299.7|4296.9|4297.3|4294.5|4302.2|4299.4|4296.2|4293.4|436
1603110900000|2020-10-19 12:35:00|4297.2|4294.4|4300.8|4298|4301.2|4298.4|4295.8|4293|530
1603111200000|2020-10-19 12:40:00|4300.7|4297.9|4298.8|4296|4303.8|4301|4297.2|4294.4|368
1603111500000|2020-10-19 12:45:00|4298.5|4295.7|4305.4|4302.6|4306.3|4303.5|4298.3|4295.5|278
1603111800000|2020-10-19 12:50:00|4305.5|4302.7|4298.5|4295.7|4305.9|4303.1|4298.2|4295.4|318
1603112100000|2020-10-19 12:55:00|4298.4|4295.6|4299.9|4297.1|4302.2|4299.4|4296.2|4293.4|612
1603112400000|2020-10-19 13:00:00|4300.2|4297.4|4304.2|4301.4|4312.2|4309.4|4299.2|4296.4|924
1603112700000|2020-10-19 13:05:00|4303.5|4300.7|4312.5|4309.7|4315.4|4312.6|4298.2|4295.4|1131
1603113000000|2020-10-19 13:10:00|4312.4|4309.6|4304.2|4301.4|4313.2|4310.4|4301.5|4298.7|865
1603113300000|2020-10-19 13:15:00|4304.5|4301.7|4320.9|4318.1|4324.9|4322.1|4301.9|4299.1|1083
1603113600000|2020-10-19 13:20:00|4319.9|4317.1|4327.5|4324.7|4327.9|4325.1|4316.7|4313.9|608
1603113900000|2020-10-19 13:25:00|4327.4|4324.6|4316.4|4313.6|4327.5|4324.7|4315.5|4312.7|1512
1603114200000|2020-10-19 13:30:00|4316.2|4313.4|4322.7|4319.9|4324.5|4321.7|4310.9|4308.1|2052
1603114500000|2020-10-19 13:35:00|4322.9|4320.1|4314.2|4311.4|4324.5|4321.7|4309.9|4307.1|1288
1603114800000|2020-10-19 13:40:00|4314|4311.2|4327.5|4324.7|4336.9|4334.1|4314|4311.2|3865
1603115100000|2020-10-19 13:45:00|4327.9|4325.1|4328.6|4325.8|4331.6|4328.8|4322.4|4319.6|1737
1603115400000|2020-10-19 13:50:00|4328.9|4326.1|4324.2|4321.4|4329.9|4327.1|4320.6|4317.8|1599
1603115700000|2020-10-19 13:55:00|4324.4|4321.6|4325.2|4322.4|4328.9|4326.1|4321.4|4318.6|822
1603116000000|2020-10-19 14:00:00|4326.7|4323.9|4319.4|4316.6|4327.9|4325.1|4313.4|4310.6|1770
1603116300000|2020-10-19 14:05:00|4319.3|4316.5|4308.9|4306.1|4320.3|4317.5|4307.9|4305.1|2083
1603116600000|2020-10-19 14:10:00|4308.6|4305.8|4319.3|4316.5|4319.3|4316.5|4307.3|4304.5|839
1603116900000|2020-10-19 14:15:00|4319.4|4316.6|4332.6|4329.8|4334.6|4331.8|4319.3|4316.5|2286
1603117200000|2020-10-19 14:20:00|4332.3|4329.5|4320.1|4317.3|4333.6|4330.8|4319.6|4316.8|2966
1603117500000|2020-10-19 14:25:00|4319.9|4317.1|4325.6|4322.8|4326.6|4323.8|4318.3|4315.5|1068
1603117800000|2020-10-19 14:30:00|4325.1|4322.3|4325.6|4322.8|4328.6|4325.8|4319.6|4316.8|1185
1603118100000|2020-10-19 14:35:00|4325.4|4322.6|4318.9|4316.1|4328.4|4325.6|4315.3|4312.5|935
1603118400000|2020-10-19 14:40:00|4319.3|4316.5|4317.9|4315.1|4325.4|4322.6|4317.9|4315.1|1467
1603118700000|2020-10-19 14:45:00|4318.3|4315.5|4313.3|4310.5|4320.6|4317.8|4310.9|4308.1|1283
1603119000000|2020-10-19 14:50:00|4312.9|4310.1|4316.9|4314.1|4317.6|4314.8|4309.6|4306.8|2552
1603119300000|2020-10-19 14:55:00|4317.6|4314.8|4327.6|4324.8|4330.1|4327.3|4315.9|4313.1|1219
1603119600000|2020-10-19 15:00:00|4328|4325.2|4324.6|4321.8|4330.6|4327.8|4319.8|4317|1606
1603119900000|2020-10-19 15:05:00|4324.8|4322|4316.6|4313.8|4324.9|4322.1|4316.5|4313.7|2083
1603120200000|2020-10-19 15:10:00|4316.3|4313.5|4320.2|4317.4|4320.3|4317.5|4316.3|4313.5|572
1603120500000|2020-10-19 15:15:00|4320.3|4317.5|4324.3|4321.5|4325.3|4322.5|4316.3|4313.5|568
1603120800000|2020-10-19 15:20:00|4324.7|4321.9|4317.3|4314.5|4325.7|4322.9|4317.3|4314.5|1598
1603121100000|2020-10-19 15:25:00|4318.3|4315.5|4323|4320.2|4329.3|4326.5|4317.3|4314.5|4639
1603121400000|2020-10-19 15:30:00|4323.4|4320.6|4311.3|4308.5|4325.6|4322.8|4308.3|4305.5|3701
1603121700000|2020-10-19 15:35:00|4310.3|4307.5|4315.3|4312.5|4320.6|4317.8|4310.3|4307.5|1651
1603122000000|2020-10-19 15:40:00|4315.5|4312.7|4319.8|4317|4323.6|4320.8|4313.3|4310.5|1534
1603122300000|2020-10-19 15:45:00|4320|4317.2|4325.6|4322.8|4325.6|4322.8|4318.6|4315.8|668
1603122600000|2020-10-19 15:50:00|4325.3|4322.5|4321.8|4319|4326|4323.2|4320.6|4317.8|1006
1603122900000|2020-10-19 15:55:00|4322.1|4319.3|4317.3|4314.5|4322.6|4319.8|4316.7|4313.9|620
1603123200000|2020-10-19 16:00:00|4317.5|4314.7|4316.3|4313.5|4320.7|4317.9|4313.5|4310.7|2010
1603123500000|2020-10-19 16:05:00|4316.5|4313.7|4316|4313.2|4318.3|4315.5|4313.3|4310.5|727
1603123800000|2020-10-19 16:10:00|4315.8|4313|4315.7|4312.9|4316.4|4313.6|4310.7|4307.9|1036
1603124100000|2020-10-19 16:15:00|4315.4|4312.6|4321|4318.2|4321|4318.2|4313.4|4310.6|657
1603124400000|2020-10-19 16:20:00|4320.7|4317.9|4314.7|4311.9|4324.5|4321.7|4313.7|4310.9|682
1603124700000|2020-10-19 16:25:00|4314.5|4311.7|4313.7|4310.9|4314.5|4311.7|4309.7|4306.9|622
1603125000000|2020-10-19 16:30:00|4314.5|4311.7|4311.7|4308.9|4316|4313.2|4310.7|4307.9|861
1603125300000|2020-10-19 16:35:00|4312.5|4309.7|4313.5|4310.7|4317.4|4314.6|4311.4|4308.6|381
1603125600000|2020-10-19 16:40:00|4313.4|4310.6|4315.4|4312.6|4317|4314.2|4311|4308.2|373
1603125900000|2020-10-19 16:45:00|4316|4313.2|4318.7|4315.9|4323.4|4320.6|4316|4313.2|1049
1603126200000|2020-10-19 16:50:00|4319.4|4316.6|4314.2|4311.4|4321.4|4318.6|4314.1|4311.3|662
1603126500000|2020-10-19 16:55:00|4313.7|4310.9|4310.4|4307.6|4315.7|4312.9|4309.4|4306.6|528
1603126800000|2020-10-19 17:00:00|4311.2|4308.4|4308.2|4305.4|4313.7|4310.9|4307.1|4304.3|773
1603127100000|2020-10-19 17:05:00|4308.4|4305.6|4310.6|4307.8|4311.1|4308.3|4307.7|4304.9|691
1603127400000|2020-10-19 17:10:00|4310.7|4307.9|4310.1|4307.3|4312.4|4309.6|4307.1|4304.3|924
1603127700000|2020-10-19 17:15:00|4309.4|4306.6|4315.8|4313|4316.8|4314|4308.4|4305.6|1632
1603128000000|2020-10-19 17:20:00|4315.4|4312.6|4304.8|4302|4316.1|4313.3|4303.8|4301|1085
1603128300000|2020-10-19 17:25:00|4305.1|4302.3|4299.8|4297|4305.8|4303|4299.1|4296.3|940
1603128600000|2020-10-19 17:30:00|4299.1|4296.3|4298.1|4295.3|4300.1|4297.3|4296.1|4293.3|1348
1603128900000|2020-10-19 17:35:00|4297.1|4294.3|4297.8|4295|4302.6|4299.8|4296.1|4293.3|2080
1603129200000|2020-10-19 17:40:00|4297.3|4294.5|4298.1|4295.3|4299.1|4296.3|4292.5|4289.7|1694
1603129500000|2020-10-19 17:45:00|4297.8|4295|4295|4292.2|4298.5|4295.7|4291.1|4288.3|1451
1603129800000|2020-10-19 17:50:00|4294.8|4292|4291.8|4289|4297.1|4294.3|4290.8|4288|1000
1603130100000|2020-10-19 17:55:00|4291.5|4288.7|4295.8|4293|4298.5|4295.7|4290.8|4288|949
1603130400000|2020-10-19 18:00:00|4295.5|4292.7|4300.3|4297.5|4301.8|4299|4290.8|4288|3218
1603130700000|2020-10-19 18:05:00|4299.8|4297|4296.8|4294|4302|4299.2|4295.8|4293|2103
1603131000000|2020-10-19 18:10:00|4297.8|4295|4296.3|4293.5|4298.8|4296|4288.1|4285.3|1596
1603131300000|2020-10-19 18:15:00|4296.5|4293.7|4298.5|4295.7|4303.8|4301|4293.8|4291|2401
1603131600000|2020-10-19 18:20:00|4298|4295.2|4298.8|4296|4303.5|4300.7|4295|4292.2|2563
1603131900000|2020-10-19 18:25:00|4298.1|4295.3|4288.8|4286|4301.5|4298.7|4285.5|4282.7|9551
1603132200000|2020-10-19 18:30:00|4288.2|4285.4|4274.5|4271.7|4291.8|4289|4271.5|4268.7|3322
1603132500000|2020-10-19 18:35:00|4273.8|4271|4271.9|4269.1|4276.2|4273.4|4270.5|4267.7|1015
1603132800000|2020-10-19 18:40:00|4272.2|4269.4|4276.2|4273.4|4278|4275.2|4272.2|4269.4|529
1603133100000|2020-10-19 18:45:00|4276.1|4273.3|4273.9|4271.1|4277.2|4274.4|4272.7|4269.9|574
1603133400000|2020-10-19 18:50:00|4274.6|4271.8|4273.7|4270.9|4274.6|4271.8|4270.7|4267.9|233
1603133700000|2020-10-19 18:55:00|4273.6|4270.8|4273.6|4270.8|4276.9|4274.1|4272.7|4269.9|822
1603134000000|2020-10-19 19:00:00|4273.4|4270.6|4271.2|4268.4|4273.6|4270.8|4270.6|4267.8|377
1603134300000|2020-10-19 19:05:00|4271.6|4268.8|4273.6|4270.8|4274.7|4271.9|4271.2|4268.4|288
1603134600000|2020-10-19 19:10:00|4272.9|4270.1|4277.9|4275.1|4279.2|4276.4|4272.2|4269.4|320
1603134900000|2020-10-19 19:15:00|4278.2|4275.4|4272.6|4269.8|4278.6|4275.8|4271.7|4268.9|306
1603135200000|2020-10-19 19:20:00|4272.2|4269.4|4271.6|4268.8|4273.6|4270.8|4271.6|4268.8|56
1603135500000|2020-10-19 19:25:00|4271.7|4268.9|4274.6|4271.8|4276.6|4273.8|4271.6|4268.8|226
1603135800000|2020-10-19 19:30:00|4274.7|4271.9|4275.6|4272.8|4276.2|4273.4|4273.6|4270.8|152
1603136100000|2020-10-19 19:35:00|4275.7|4272.9|4275.6|4272.8|4276.6|4273.8|4274.6|4271.8|78
1603136400000|2020-10-19 19:40:00|4276.1|4273.3|4272.8|4270|4276.1|4273.3|4271.9|4269.1|157
1603136700000|2020-10-19 19:45:00|4272.6|4269.8|4274.3|4271.5|4275.3|4272.5|4271.6|4268.8|255
1603137000000|2020-10-19 19:50:00|4273.6|4270.8|4265.3|4262.5|4274.3|4271.5|4263.3|4260.5|1426
1603137300000|2020-10-19 19:55:00|4264.6|4261.8|4268.3|4265.5|4268.3|4265.5|4264.6|4261.8|377
1603137600000|2020-10-19 20:00:00|4268|4265.2|4272|4269.2|4273.5|4270.7|4268|4265.2|250
1603137900000|2020-10-19 20:05:00|4272.5|4269.7|4272.5|4269.7|4273|4270.2|4271.3|4268.5|411
1603138200000|2020-10-19 20:10:00|4272.3|4269.5|4272|4269.2|4273.3|4270.5|4272|4269.2|65
1603138500000|2020-10-19 20:15:00|4272.3|4269.5|4273.3|4270.5|4274.3|4271.5|4272.3|4269.5|52
1603138800000|2020-10-19 20:20:00|4273.5|4270.7|4272|4269.2|4274.6|4271.8|4271|4268.2|146
1603139100000|2020-10-19 20:25:00|4271.7|4268.9|4271.6|4268.8|4272|4269.2|4270.5|4267.7|122
1603139400000|2020-10-19 20:30:00|4271.5|4268.7|4274.6|4271.8|4276.6|4273.8|4271.5|4268.7|129
1603139700000|2020-10-19 20:35:00|4275|4272.2|4275.3|4272.5|4277.3|4274.5|4274.3|4271.5|464
1603140000000|2020-10-19 20:40:00|4275.7|4272.9|4277.2|4274.4|4277.7|4274.9|4274.3|4271.5|50
1603140300000|2020-10-19 20:45:00|4276.7|4273.9|4275.7|4272.9|4278|4275.2|4275.7|4272.9|421
1603140600000|2020-10-19 20:50:00|4276.2|4273.4|4278.1|4275.3|4278.1|4275.3|4275.7|4272.9|121
1603140900000|2020-10-19 20:55:00|4277.7|4274.9|4276.6|4273.8|4278.1|4275.3|4276.4|4273.6|191
1603141200000|2020-10-19 21:00:00|4277.3|4273.3|4275.9|4273.1|4277.3|4273.8|4275.9|4272.6|7
1603141500000|2020-10-19 21:05:00|4276.6|4272.6|4277.2|4274.4|4277.7|4274.4|4276.6|4272.6|0
1603142700000|2020-10-19 21:25:00|4277.7|4273.7|4276.2|4273.4|4277.7|4273.9|4276.2|4273.3|8
1603143000000|2020-10-19 21:30:00|4274.7|4271.9|4277.8|4267.8|4277.8|4271.9|4271.5|4267.8|76
1603143300000|2020-10-19 21:35:00|4276.8|4266.8|4276.8|4266.8|4276.8|4266.8|4276.8|4266.8|100
1603143600000|2020-10-19 21:40:00|4276.9|4266.9|4276.9|4266.9|4276.9|4266.9|4276.9|4266.9|0
1603144200000|2020-10-19 21:50:00|4276.7|4266.7|4277.9|4267.9|4279.9|4272.7|4276|4266.7|7
1603144500000|2020-10-19 21:55:00|4277.7|4267.7|4275.6|4272.8|4277.7|4272.8|4274.2|4267.4|4
1603152000000|2020-10-20 00:00:00|4272.5|4269.7|4274.2|4271.4|4277.2|4274.4|4267.2|4264.4|462
1603152300000|2020-10-20 00:05:00|4274.4|4271.6|4276.7|4273.9|4277.9|4275.1|4273.7|4270.9|97
1603152600000|2020-10-20 00:10:00|4276.9|4274.1|4277.2|4274.4|4277.9|4275.1|4275.2|4272.4|71
1603152900000|2020-10-20 00:15:00|4277.1|4274.3|4275.7|4272.9|4277.9|4275.1|4274.2|4271.4|48
1603153200000|2020-10-20 00:20:00|4275.4|4272.6|4275.9|4273.1|4276.9|4274.1|4274.4|4271.6|33
1603153500000|2020-10-20 00:25:00|4275.7|4272.9|4272.2|4269.4|4276.2|4273.4|4272.2|4269.4|57
1603153800000|2020-10-20 00:30:00|4272.7|4269.9|4271.4|4268.6|4273.2|4270.4|4270.9|4268.1|53
1603154100000|2020-10-20 00:35:00|4271.3|4268.5|4270|4267.2|4271.3|4268.5|4269.3|4266.5|890
1603154400000|2020-10-20 00:40:00|4269.6|4266.8|4268.6|4265.8|4270.6|4267.8|4267.1|4264.3|55
1603154700000|2020-10-20 00:45:00|4268.5|4265.7|4265.3|4262.5|4268.6|4265.8|4264|4261.2|92
1603155000000|2020-10-20 00:50:00|4265.6|4262.8|4266.3|4263.5|4266.6|4263.8|4265.3|4262.5|41
1603155300000|2020-10-20 00:55:00|4266.6|4263.8|4265.6|4262.8|4266.6|4263.8|4265.6|4262.8|24
1603155600000|2020-10-20 01:00:00|4266|4263.2|4275.6|4272.8|4276.3|4273.5|4265.3|4262.5|324
1603155900000|2020-10-20 01:05:00|4275.8|4273|4278|4275.2|4279|4276.2|4273.8|4271|183
1603156200000|2020-10-20 01:10:00|4278.1|4275.3|4274|4271.2|4278.3|4275.5|4273|4270.2|194
1603156500000|2020-10-20 01:15:00|4273.5|4270.7|4275.6|4272.8|4277|4274.2|4273|4270.2|108
1603156800000|2020-10-20 01:20:00|4275.3|4272.5|4271.1|4268.3|4275.5|4272.7|4271|4268.2|142
1603157100000|2020-10-20 01:25:00|4271.3|4268.5|4256.3|4253.5|4271.6|4268.8|4255.3|4252.5|394
1603157400000|2020-10-20 01:30:00|4256.7|4253.9|4261.5|4258.7|4261.7|4258.9|4253.7|4250.9|307
1603157700000|2020-10-20 01:35:00|4261|4258.2|4261.2|4258.4|4264|4261.2|4261|4258.2|108
1603158000000|2020-10-20 01:40:00|4261.7|4258.9|4265|4262.2|4265|4262.2|4260.7|4257.9|94
1603158300000|2020-10-20 01:45:00|4265.3|4262.5|4262.7|4259.9|4266|4263.2|4261|4258.2|106
1603158600000|2020-10-20 01:50:00|4262|4259.2|4265.4|4262.6|4265.5|4262.7|4261.5|4258.7|34
1603158900000|2020-10-20 01:55:00|4265|4262.2|4253|4250.2|4265.2|4262.4|4251|4248.2|507
1603159200000|2020-10-20 02:00:00|4252.5|4249.7|4252.5|4249.7|4254.2|4251.4|4248.5|4245.7|131
1603159500000|2020-10-20 02:05:00|4252.4|4249.6|4258.5|4255.7|4258.7|4255.9|4251|4248.2|124
1603159800000|2020-10-20 02:10:00|4258.7|4255.9|4257.3|4254.5|4259|4256.2|4257|4254.2|45
1603160100000|2020-10-20 02:15:00|4257.7|4254.9|4258.1|4255.3|4259.7|4256.9|4257|4254.2|139
1603160400000|2020-10-20 02:20:00|4258.3|4255.5|4260.1|4257.3|4261.1|4258.3|4258.1|4255.3|394
1603160700000|2020-10-20 02:25:00|4261.1|4258.3|4257.4|4254.6|4261.1|4258.3|4256.4|4253.6|223
1603161000000|2020-10-20 02:30:00|4257.2|4254.4|4255.6|4252.8|4257.2|4254.4|4252.1|4249.3|52
1603161300000|2020-10-20 02:35:00|4255.4|4252.6|4256.1|4253.3|4257.1|4254.3|4255.4|4252.6|65
1603161600000|2020-10-20 02:40:00|4255.8|4253|4256.1|4253.3|4257.1|4254.3|4254.1|4251.3|116
1603161900000|2020-10-20 02:45:00|4257.1|4254.3|4255.1|4252.3|4257.1|4254.3|4252.7|4249.9|77
1603162200000|2020-10-20 02:50:00|4255.2|4252.4|4251.7|4248.9|4255.6|4252.8|4250.4|4247.6|292
1603162500000|2020-10-20 02:55:00|4251.4|4248.6|4253.4|4250.6|4256.1|4253.3|4250.7|4247.9|164
1603162800000|2020-10-20 03:00:00|4253.2|4250.4|4255.7|4252.9|4256.4|4253.6|4252.4|4249.6|260
1603163100000|2020-10-20 03:05:00|4255.4|4252.6|4255.2|4252.4|4256.1|4253.3|4254.7|4251.9|32
1603163400000|2020-10-20 03:10:00|4254.7|4251.9|4256.7|4253.9|4256.7|4253.9|4253.4|4250.6|33
1603163700000|2020-10-20 03:15:00|4256.4|4253.6|4256.1|4253.3|4256.8|4254|4255.7|4252.9|31
1603164000000|2020-10-20 03:20:00|4255.8|4253|4260.1|4257.3|4260.3|4257.5|4255.8|4253|87
1603164300000|2020-10-20 03:25:00|4260.3|4257.5|4261.1|4258.3|4262.8|4260|4260.1|4257.3|227
1603164600000|2020-10-20 03:30:00|4260.8|4258|4263.3|4260.5|4264.3|4261.5|4260.1|4257.3|73
1603164900000|2020-10-20 03:35:00|4263.4|4260.6|4264.1|4261.3|4265.8|4263|4263.1|4260.3|64
1603165200000|2020-10-20 03:40:00|4264.3|4261.5|4266.1|4263.3|4266.1|4263.3|4263.4|4260.6|62
1603165500000|2020-10-20 03:45:00|4265.8|4263|4265.8|4263|4265.8|4263|4265.1|4262.3|83
1603165800000|2020-10-20 03:50:00|4265.3|4262.5|4262.8|4260|4266.1|4263.3|4262.4|4259.6|59
1603166100000|2020-10-20 03:55:00|4263.3|4260.5|4262.3|4259.5|4263.8|4261|4261.1|4258.3|84
1603166400000|2020-10-20 04:00:00|4262.1|4259.3|4261.6|4258.8|4262.1|4259.3|4260.1|4257.3|35
1603166700000|2020-10-20 04:05:00|4261.3|4258.5|4257.8|4255|4261.3|4258.5|4256.3|4253.5|54
1603167000000|2020-10-20 04:10:00|4257.7|4254.9|4258.5|4255.7|4259.3|4256.5|4257.2|4254.4|50
1603167300000|2020-10-20 04:15:00|4258.3|4255.5|4259.5|4256.7|4259.5|4256.7|4258.2|4255.4|11
1603167600000|2020-10-20 04:20:00|4260.3|4257.5|4255.3|4252.5|4261.3|4258.5|4254.5|4251.7|183
1603167900000|2020-10-20 04:25:00|4255.5|4252.7|4256.3|4253.5|4256.5|4253.7|4255.5|4252.7|13
1603168200000|2020-10-20 04:30:00|4256.2|4253.4|4255.3|4252.5|4256.2|4253.4|4253.3|4250.5|17
1603168500000|2020-10-20 04:35:00|4254.8|4252|4254.2|4251.4|4255.3|4252.5|4252.7|4249.9|43
1603168800000|2020-10-20 04:40:00|4253.8|4251|4254.5|4251.7|4254.5|4251.7|4252.5|4249.7|106
1603169100000|2020-10-20 04:45:00|4254.3|4251.5|4254.8|4252|4255.5|4252.7|4253.5|4250.7|28
1603169400000|2020-10-20 04:50:00|4254.5|4251.7|4255.5|4252.7|4255.5|4252.7|4254.5|4251.7|11
1603169700000|2020-10-20 04:55:00|4255.3|4252.5|4255.5|4252.7|4255.5|4252.7|4254.2|4251.4|1301
1603170000000|2020-10-20 05:00:00|4254.6|4251.8|4256.1|4253.3|4256.1|4253.3|4252.5|4249.7|112
1603170300000|2020-10-20 05:05:00|4256.5|4253.7|4255.5|4252.7|4258.8|4256|4255.5|4252.7|56
1603170600000|2020-10-20 05:10:00|4255.8|4253|4259.5|4256.7|4261.5|4258.7|4255.8|4253|152
1603170900000|2020-10-20 05:15:00|4258.8|4256|4257.2|4254.4|4259.2|4256.4|4256.5|4253.7|17
1603171200000|2020-10-20 05:20:00|4257|4254.2|4255.5|4252.7|4258.5|4255.7|4255.5|4252.7|15
1603171500000|2020-10-20 05:25:00|4255.2|4252.4|4256.5|4253.7|4256.5|4253.7|4254.7|4251.9|11
1603171800000|2020-10-20 05:30:00|4257.2|4254.4|4258.5|4255.7|4258.5|4255.7|4255.2|4252.4|60
1603172100000|2020-10-20 05:35:00|4258|4255.2|4258.5|4255.7|4259.2|4256.4|4257.5|4254.7|46
1603172400000|2020-10-20 05:40:00|4258.2|4255.4|4268.9|4266.1|4270.4|4267.6|4258.2|4255.4|5660
1603172700000|2020-10-20 05:45:00|4269.1|4266.3|4272.1|4269.3|4273.4|4270.6|4267.6|4264.8|216
1603173000000|2020-10-20 05:50:00|4272.4|4269.6|4274.4|4271.6|4276.4|4273.6|4271.4|4268.6|373
1603173300000|2020-10-20 05:55:00|4274.7|4271.9|4273.6|4270.8|4276.4|4273.6|4273.1|4270.3|513
1603173600000|2020-10-20 06:00:00|4273.4|4270.6|4273.1|4270.3|4275.1|4272.3|4271.1|4268.3|1881
1603173900000|2020-10-20 06:05:00|4273.4|4270.6|4274|4271.2|4274.4|4271.6|4271.7|4268.9|418
1603174200000|2020-10-20 06:10:00|4275|4272.2|4275.4|4272.6|4275.7|4272.9|4271.7|4268.9|304
1603174500000|2020-10-20 06:15:00|4275.1|4272.3|4282|4279.2|4285.4|4282.6|4273.7|4270.9|737
1603174800000|2020-10-20 06:20:00|4282.4|4279.6|4285.7|4282.9|4286.4|4283.6|4278.4|4275.6|350
1603175100000|2020-10-20 06:25:00|4286|4283.2|4280.7|4277.9|4286.4|4283.6|4280|4277.2|404
1603175400000|2020-10-20 06:30:00|4281|4278.2|4284.7|4281.9|4286.7|4283.9|4280.7|4277.9|430
1603175700000|2020-10-20 06:35:00|4284.9|4282.1|4286.9|4284.1|4288.7|4285.9|4284.4|4281.6|557
1603176000000|2020-10-20 06:40:00|4286.7|4283.9|4291.7|4288.9|4294.4|4291.6|4286.4|4283.6|241
1603176300000|2020-10-20 06:45:00|4291.4|4288.6|4281.4|4278.6|4293|4290.2|4280.8|4278|705
1603176600000|2020-10-20 06:50:00|4281.8|4279|4281.8|4279|4282.8|4280|4278.3|4275.5|253
1603176900000|2020-10-20 06:55:00|4282|4279.2|4275.5|4272.7|4283.3|4280.5|4273.3|4270.5|1927
1603177200000|2020-10-20 07:00:00|4276.3|4273.5|4274|4271.2|4280|4277.2|4271.5|4268.7|675
1603177500000|2020-10-20 07:05:00|4274.1|4271.3|4276.5|4273.7|4278.5|4275.7|4272.5|4269.7|313
1603177800000|2020-10-20 07:10:00|4276.1|4273.3|4270.3|4267.5|4277.5|4274.7|4267.2|4264.4|1811
1603178100000|2020-10-20 07:15:00|4270.5|4267.7|4269.2|4266.4|4271.8|4269|4266.8|4264|310
1603178400000|2020-10-20 07:20:00|4268.8|4266|4269.2|4266.4|4269.6|4266.8|4266.2|4263.4|598
1603178700000|2020-10-20 07:25:00|4269.8|4267|4270.2|4267.4|4271.2|4268.4|4266.7|4263.9|700
1603179000000|2020-10-20 07:30:00|4270.8|4268|4268.2|4265.4|4271.8|4269|4267.2|4264.4|557
1603179300000|2020-10-20 07:35:00|4267.2|4264.4|4271.9|4269.1|4274.2|4271.4|4267.2|4264.4|2084
1603179600000|2020-10-20 07:40:00|4272.1|4269.3|4277.6|4274.8|4277.9|4275.1|4270.6|4267.8|933
1603179900000|2020-10-20 07:45:00|4277.3|4274.5|4280.6|4277.8|4281.1|4278.3|4274.9|4272.1|376
1603180200000|2020-10-20 07:50:00|4279.9|4277.1|4283.9|4281.1|4285.2|4282.4|4279.9|4277.1|525
1603180500000|2020-10-20 07:55:00|4283.6|4280.8|4277.9|4275.1|4285.9|4283.1|4276.3|4273.5|2951
1603180800000|2020-10-20 08:00:00|4278.3|4275.5|4277.9|4275.1|4281.3|4278.5|4273.9|4271.1|839
1603181100000|2020-10-20 08:05:00|4277.8|4275|4271.5|4268.7|4277.9|4275.1|4269.7|4266.9|473
1603181400000|2020-10-20 08:10:00|4271|4268.2|4270.7|4267.9|4275|4272.2|4267.1|4264.3|847
1603181700000|2020-10-20 08:15:00|4270.8|4268|4263.7|4260.9|4271|4268.2|4261.7|4258.9|3562
1603182000000|2020-10-20 08:20:00|4263.3|4260.5|4269.6|4266.8|4270.6|4267.8|4262.7|4259.9|1529
1603182300000|2020-10-20 08:25:00|4270|4267.2|4271.1|4268.3|4273.3|4270.5|4268|4265.2|1643
1603182600000|2020-10-20 08:30:00|4271.3|4268.5|4266.6|4263.8|4275|4272.2|4266.3|4263.5|2526
1603182900000|2020-10-20 08:35:00|4266.3|4263.5|4261.3|4258.5|4266.3|4263.5|4261|4258.2|1088
1603183200000|2020-10-20 08:40:00|4260.3|4257.5|4249.3|4246.5|4261.1|4258.3|4249|4246.2|2977
1603183500000|2020-10-20 08:45:00|4249|4246.2|4253.3|4250.5|4255.3|4252.5|4249|4246.2|2200
1603183800000|2020-10-20 08:50:00|4253.6|4250.8|4252.7|4249.9|4256|4253.2|4250|4247.2|657
1603184100000|2020-10-20 08:55:00|4251.6|4248.8|4255.3|4252.5|4255.3|4252.5|4251|4248.2|407
1603184400000|2020-10-20 09:00:00|4255|4252.2|4265.3|4262.5|4266.6|4263.8|4254.3|4251.5|1364
1603184700000|2020-10-20 09:05:00|4265.6|4262.8|4268.3|4265.5|4270|4267.2|4262|4259.2|1832
1603185000000|2020-10-20 09:10:00|4267.3|4264.5|4270.3|4267.5|4274.4|4271.6|4266.9|4264.1|1745
1603185300000|2020-10-20 09:15:00|4270.7|4267.9|4279.3|4276.5|4279.7|4276.9|4270.7|4267.9|694
1603185600000|2020-10-20 09:20:00|4280.3|4277.5|4287.6|4284.8|4288.9|4286.1|4279.3|4276.5|1878
1603185900000|2020-10-20 09:25:00|4287.7|4284.9|4294.5|4291.7|4294.9|4292.1|4287.7|4284.9|2638
1603186200000|2020-10-20 09:30:00|4294.6|4291.8|4294.3|4291.5|4296.6|4293.8|4291|4288.2|1925
1603186500000|2020-10-20 09:35:00|4294|4291.2|4291.6|4288.8|4295|4292.2|4290.6|4287.8|936
1603186800000|2020-10-20 09:40:00|4292|4289.2|4291.6|4288.8|4293.6|4290.8|4290.3|4287.5|570
1603187100000|2020-10-20 09:45:00|4292.5|4289.7|4280.3|4277.5|4292.6|4289.8|4278.3|4275.5|2251
1603187400000|2020-10-20 09:50:00|4280.7|4277.9|4277.7|4274.9|4283.7|4280.9|4273.3|4270.5|980
1603187700000|2020-10-20 09:55:00|4277.3|4274.5|4276.3|4273.5|4278.7|4275.9|4274.7|4271.9|370
1603188000000|2020-10-20 10:00:00|4276.7|4273.9|4277.3|4274.5|4281.3|4278.5|4275|4272.2|1061
1603188300000|2020-10-20 10:05:00|4277.7|4274.9|4286.3|4283.5|4286.3|4283.5|4277.7|4274.9|182
1603188600000|2020-10-20 10:10:00|4287.3|4284.5|4286.3|4283.5|4289.3|4286.5|4285.3|4282.5|509
1603188900000|2020-10-20 10:15:00|4286|4283.2|4283.4|4280.6|4288.3|4285.5|4280|4277.2|1345
1603189200000|2020-10-20 10:20:00|4283.6|4280.8|4288.1|4285.3|4289.4|4286.6|4283.6|4280.8|613
1603189500000|2020-10-20 10:25:00|4287.7|4284.9|4295.4|4292.6|4297.1|4294.3|4287.7|4284.9|895
1603189800000|2020-10-20 10:30:00|4296.1|4293.3|4296.1|4293.3|4300.6|4297.8|4294.1|4291.3|682
1603190100000|2020-10-20 10:35:00|4296.7|4293.9|4301.1|4298.3|4301.7|4298.9|4295.2|4292.4|475
1603190400000|2020-10-20 10:40:00|4301.2|4298.4|4304.7|4301.9|4309.4|4306.6|4301.1|4298.3|1582
1603190700000|2020-10-20 10:45:00|4305.1|4302.3|4294.7|4291.9|4306.2|4303.4|4293.1|4290.3|1257
1603191000000|2020-10-20 10:50:00|4294.4|4291.6|4293.4|4290.6|4296.4|4293.6|4292.4|4289.6|211
1603191300000|2020-10-20 10:55:00|4293.1|4290.3|4298.1|4295.3|4299.1|4296.3|4291.7|4288.9|623
1603191600000|2020-10-20 11:00:00|4298.4|4295.6|4299.1|4296.3|4301.1|4298.3|4298.1|4295.3|291
1603191900000|2020-10-20 11:05:00|4298.8|4296|4290.4|4287.6|4302.1|4299.3|4290.4|4287.6|676
1603192200000|2020-10-20 11:10:00|4290.3|4287.5|4294.4|4291.6|4295.3|4292.5|4288.8|4286|168
1603192500000|2020-10-20 11:15:00|4294.8|4292|4286.8|4284|4298.8|4296|4286.4|4283.6|620
1603192800000|2020-10-20 11:20:00|4286.4|4283.6|4286.4|4283.6|4288.4|4285.6|4284.4|4281.6|171
1603193100000|2020-10-20 11:25:00|4285.9|4283.1|4286.4|4283.6|4290.1|4287.3|4282.8|4280|291
1603193400000|2020-10-20 11:30:00|4286.8|4284|4280.3|4277.5|4287.4|4284.6|4279.1|4276.3|295
1603193700000|2020-10-20 11:35:00|4280.8|4278|4276.1|4273.3|4280.8|4278|4274.3|4271.5|339
1603194000000|2020-10-20 11:40:00|4275.8|4273|4284.8|4282|4285.8|4283|4275.1|4272.3|340
1603194300000|2020-10-20 11:45:00|4284.6|4281.8|4289.3|4286.5|4289.8|4287|4284.1|4281.3|478
1603194600000|2020-10-20 11:50:00|4288.8|4286|4287.8|4285|4291.4|4288.6|4286.1|4283.3|241
1603194900000|2020-10-20 11:55:00|4287.3|4284.5|4290.8|4288|4290.9|4288.1|4286.8|4284|328
1603195200000|2020-10-20 12:00:00|4290.4|4287.6|4289.3|4286.5|4290.4|4287.6|4282.8|4280|394
1603195500000|2020-10-20 12:05:00|4288.9|4286.1|4282.4|4279.6|4291.4|4288.6|4280.4|4277.6|255
1603195800000|2020-10-20 12:10:00|4283.2|4280.4|4272.2|4269.4|4283.2|4280.4|4269.2|4266.4|933
1603196100000|2020-10-20 12:15:00|4272.4|4269.6|4267.5|4264.7|4273.8|4271|4266.2|4263.4|1519
1603196400000|2020-10-20 12:20:00|4267.8|4265|4263.3|4260.5|4272.8|4270|4262.2|4259.4|791
1603196700000|2020-10-20 12:25:00|4263.7|4260.9|4265.2|4262.4|4266.2|4263.4|4259.2|4256.4|1464
1603197000000|2020-10-20 12:30:00|4264.9|4262.1|4264.2|4261.4|4268.2|4265.4|4261.7|4258.9|939
1603197300000|2020-10-20 12:35:00|4264.5|4261.7|4267.2|4264.4|4268.8|4266|4263.2|4260.4|543
1603197600000|2020-10-20 12:40:00|4267.5|4264.7|4264.9|4262.1|4269.2|4266.4|4264.8|4262|832
1603197900000|2020-10-20 12:45:00|4264.6|4261.8|4269.1|4266.3|4271.2|4268.4|4263.2|4260.4|742
1603198200000|2020-10-20 12:50:00|4268.9|4266.1|4267.9|4265.1|4271.2|4268.4|4263.1|4260.3|1062
1603198500000|2020-10-20 12:55:00|4268.2|4265.4|4267.2|4264.4|4270.2|4267.4|4265.2|4262.4|1195
1603198800000|2020-10-20 13:00:00|4266.6|4263.8|4267.1|4264.3|4274.9|4272.1|4262.9|4260.1|3198
1603199100000|2020-10-20 13:05:00|4267.2|4264.4|4270.9|4268.1|4271.9|4269.1|4262.9|4260.1|1488
1603199400000|2020-10-20 13:10:00|4271.6|4268.8|4250.6|4247.8|4274.2|4271.4|4250.2|4247.4|2858
1603199700000|2020-10-20 13:15:00|4250.2|4247.4|4255.6|4252.8|4258.9|4256.1|4249.2|4246.4|4092
1603200000000|2020-10-20 13:20:00|4255.2|4252.4|4257.9|4255.1|4258.1|4255.3|4252.2|4249.4|1736
1603200300000|2020-10-20 13:25:00|4258.2|4255.4|4254.6|4251.8|4261.9|4259.1|4252|4249.2|2432
1603200600000|2020-10-20 13:30:00|4254|4251.2|4262.1|4259.3|4273.6|4270.8|4252.1|4249.3|2374
1603200900000|2020-10-20 13:35:00|4262|4259.2|4269.9|4267.1|4270.4|4267.6|4261.2|4258.4|2181
1603201200000|2020-10-20 13:40:00|4270.2|4267.4|4278.9|4276.1|4281.5|4278.7|4270.2|4267.4|3481
1603201500000|2020-10-20 13:45:00|4278.5|4275.7|4287.5|4284.7|4292.9|4290.1|4278.5|4275.7|2535
1603201800000|2020-10-20 13:50:00|4287.9|4285.1|4291.9|4289.1|4294.9|4292.1|4286.4|4283.6|1673
1603202100000|2020-10-20 13:55:00|4291.4|4288.6|4286.5|4283.7|4294.5|4291.7|4284.7|4281.9|1238
1603202400000|2020-10-20 14:00:00|4287.3|4284.5|4280.3|4277.5|4289.5|4286.7|4277.9|4275.1|1563
1603202700000|2020-10-20 14:05:00|4279.5|4276.7|4274.3|4271.5|4281.3|4278.5|4272.5|4269.7|1629
1603203000000|2020-10-20 14:10:00|4273.9|4271.1|4270.6|4267.8|4278.3|4275.5|4270.3|4267.5|1885
1603203300000|2020-10-20 14:15:00|4270.9|4268.1|4257.1|4254.3|4272.9|4270.1|4253.1|4250.3|3403
1603203600000|2020-10-20 14:20:00|4257.3|4254.5|4256.6|4253.8|4259.3|4256.5|4253.3|4250.5|1505
1603203900000|2020-10-20 14:25:00|4256.3|4253.5|4251.3|4248.5|4257.3|4254.5|4249.3|4246.5|3308
1603204200000|2020-10-20 14:30:00|4252.3|4249.5|4257.3|4254.5|4262.9|4260.1|4249.3|4246.5|1774
1603204500000|2020-10-20 14:35:00|4257.6|4254.8|4258.7|4255.9|4262.3|4259.5|4253.3|4250.5|785
1603204800000|2020-10-20 14:40:00|4258.8|4256|4273.7|4270.9|4275.3|4272.5|4258.8|4256|1735
1603205100000|2020-10-20 14:45:00|4274|4271.2|4267.7|4264.9|4280.3|4277.5|4265.3|4262.5|1253
1603205400000|2020-10-20 14:50:00|4267.3|4264.5|4277.3|4274.5|4277.3|4274.5|4265.7|4262.9|838
1603205700000|2020-10-20 14:55:00|4276.7|4273.9|4268.8|4266|4277.3|4274.5|4268.8|4266|731
1603206000000|2020-10-20 15:00:00|4268.5|4265.7|4265.7|4262.9|4268.5|4265.7|4261.2|4258.4|1498
1603206300000|2020-10-20 15:05:00|4265.3|4262.5|4271.2|4268.4|4273.5|4270.7|4263.7|4260.9|2142
1603206600000|2020-10-20 15:10:00|4271.6|4268.8|4264.6|4261.8|4272.6|4269.8|4263.5|4260.7|597
1603206900000|2020-10-20 15:15:00|4265.3|4262.5|4278|4275.2|4278|4275.2|4265.3|4262.5|1268
1603207200000|2020-10-20 15:20:00|4277.6|4274.8|4284|4281.2|4285.6|4282.8|4273|4270.2|1393
1603207500000|2020-10-20 15:25:00|4285|4282.2|4268.6|4265.8|4290|4287.2|4264.9|4262.1|5598
1603207800000|2020-10-20 15:30:00|4268.3|4265.5|4272.6|4269.8|4277.3|4274.5|4268.3|4265.5|4299
1603208100000|2020-10-20 15:35:00|4273|4270.2|4283.3|4280.5|4285|4282.2|4272.6|4269.8|2775
1603208400000|2020-10-20 15:40:00|4283|4280.2|4287.4|4284.6|4288|4285.2|4282.3|4279.5|1155
1603208700000|2020-10-20 15:45:00|4287|4284.2|4288.4|4285.6|4293.4|4290.6|4286.4|4283.6|1392
1603209000000|2020-10-20 15:50:00|4288.2|4285.4|4286.7|4283.9|4290.4|4287.6|4284.4|4281.6|1333
1603209300000|2020-10-20 15:55:00|4287.1|4284.3|4288.9|4286.1|4292.4|4289.6|4286.4|4283.6|755
1603209600000|2020-10-20 16:00:00|4289.2|4286.4|4286.7|4283.9|4292.2|4289.4|4284.7|4281.9|467
1603209900000|2020-10-20 16:05:00|4287.1|4284.3|4289.4|4286.6|4291.1|4288.3|4286.7|4283.9|666
1603210200000|2020-10-20 16:10:00|4289.7|4286.9|4289.7|4286.9|4291.1|4288.3|4287.7|4284.9|277
1603210500000|2020-10-20 16:15:00|4290.1|4287.3|4294.1|4291.3|4297.4|4294.6|4290.1|4287.3|825
1603210800000|2020-10-20 16:20:00|4294.2|4291.4|4297.1|4294.3|4299.1|4296.3|4293.7|4290.9|878
1603211100000|2020-10-20 16:25:00|4297.4|4294.6|4298.1|4295.3|4299.1|4296.3|4296.4|4293.6|604
1603211400000|2020-10-20 16:30:00|4298.3|4295.5|4306.1|4303.3|4306.4|4303.6|4298.1|4295.3|2061
1603211700000|2020-10-20 16:35:00|4306.4|4303.6|4301.8|4299|4306.4|4303.6|4300.8|4298|1178
1603212000000|2020-10-20 16:40:00|4302.3|4299.5|4309.1|4306.3|4310.1|4307.3|4301.8|4299|1030
1603212300000|2020-10-20 16:45:00|4309.4|4306.6|4307.4|4304.6|4314.4|4311.6|4307.4|4304.6|1403
1603212600000|2020-10-20 16:50:00|4308.4|4305.6|4306.4|4303.6|4309.4|4306.6|4303.4|4300.6|724
1603212900000|2020-10-20 16:55:00|4307.1|4304.3|4311.1|4308.3|4311.1|4308.3|4307.1|4304.3|637
1603213200000|2020-10-20 17:00:00|4310.4|4307.6|4315.1|4312.3|4317.1|4314.3|4309.3|4306.5|3171
1603213500000|2020-10-20 17:05:00|4315|4312.2|4304.4|4301.6|4316.1|4313.3|4303.1|4300.3|1705
1603213800000|2020-10-20 17:10:00|4304.7|4301.9|4309.8|4307|4313.2|4310.4|4304.7|4301.9|620
1603214100000|2020-10-20 17:15:00|4310.2|4307.4|4310.8|4308|4313.2|4310.4|4307.2|4304.4|491
1603214400000|2020-10-20 17:20:00|4310.3|4307.5|4309.8|4307|4313.2|4310.4|4309.8|4307|415
1603214700000|2020-10-20 17:25:00|4310.2|4307.4|4307.4|4304.6|4312.8|4310|4307.2|4304.4|586
1603215000000|2020-10-20 17:30:00|4308.2|4305.4|4312.8|4310|4315.2|4312.4|4305.2|4302.4|694
1603215300000|2020-10-20 17:35:00|4313.2|4310.4|4308.2|4305.4|4316.2|4313.4|4307.8|4305|510
1603215600000|2020-10-20 17:40:00|4308.3|4305.5|4305.3|4302.5|4310.2|4307.4|4303.2|4300.4|972
1603215900000|2020-10-20 17:45:00|4305.5|4302.7|4309.5|4306.7|4312.5|4309.7|4305.5|4302.7|580
1603216200000|2020-10-20 17:50:00|4309.8|4307|4310.8|4308|4311.8|4309|4307.2|4304.4|4091
1603216500000|2020-10-20 17:55:00|4311.2|4308.4|4314.8|4312|4315.8|4313|4311.2|4308.4|1641
1603216800000|2020-10-20 18:00:00|4314.5|4311.7|4317.2|4314.4|4317.5|4314.7|4313.2|4310.4|967
1603217100000|2020-10-20 18:05:00|4316.8|4314|4334.8|4332|4339.2|4336.4|4316.8|4314|5457
1603217400000|2020-10-20 18:10:00|4334.5|4331.7|4347.9|4345.1|4351.8|4349|4334.5|4331.7|6587
1603217700000|2020-10-20 18:15:00|4348|4345.2|4351.5|4348.7|4357.8|4355|4347.4|4344.6|3055
1603218000000|2020-10-20 18:20:00|4350.8|4348|4349.8|4347|4351.8|4349|4345.9|4343.1|2074
1603218300000|2020-10-20 18:25:00|4349|4346.2|4341|4338.2|4357.8|4355|4338|4335.2|5093
1603218600000|2020-10-20 18:30:00|4341.4|4338.6|4341.8|4339|4342|4339.2|4334|4331.2|2844
1603218900000|2020-10-20 18:35:00|4341.4|4338.6|4330.8|4328|4342|4339.2|4330.8|4328|958
1603219200000|2020-10-20 18:40:00|4330.9|4328.1|4333.4|4330.6|4335.9|4333.1|4330.9|4328.1|616
1603219500000|2020-10-20 18:45:00|4333.1|4330.3|4333.8|4331|4334.4|4331.6|4329.1|4326.3|491
1603219800000|2020-10-20 18:50:00|4333.6|4330.8|4335.4|4332.6|4337.1|4334.3|4333.4|4330.6|325
1603220100000|2020-10-20 18:55:00|4335.8|4333|4330.4|4327.6|4335.8|4333|4330.1|4327.3|531
1603220400000|2020-10-20 19:00:00|4330.8|4328|4334.8|4332|4335.9|4333.1|4330.8|4328|279
1603220700000|2020-10-20 19:05:00|4334.4|4331.6|4325.1|4322.3|4335.8|4333|4324.1|4321.3|604
1603221000000|2020-10-20 19:10:00|4325.6|4322.8|4325.4|4322.6|4326.1|4323.3|4321.1|4318.3|424
1603221300000|2020-10-20 19:15:00|4324.9|4322.1|4327.4|4324.6|4329.4|4326.6|4321.8|4319|441
1603221600000|2020-10-20 19:20:00|4326.9|4324.1|4331|4328.2|4331.1|4328.3|4325.4|4322.6|455
1603221900000|2020-10-20 19:25:00|4330.5|4327.7|4332.5|4329.7|4333.1|4330.3|4328|4325.2|186
1603222200000|2020-10-20 19:30:00|4333.1|4330.3|4332|4329.2|4336|4333.2|4329.8|4327|107
1603222500000|2020-10-20 19:35:00|4331.8|4329|4324.8|4322|4332|4329.2|4324.8|4322|503
1603222800000|2020-10-20 19:40:00|4324.5|4321.7|4326.8|4324|4327.8|4325|4323.5|4320.7|540
1603223100000|2020-10-20 19:45:00|4326.5|4323.7|4321.1|4318.3|4326.5|4323.7|4321.1|4318.3|253
1603223400000|2020-10-20 19:50:00|4320.4|4317.6|4321.1|4318.3|4322.1|4319.3|4319.8|4317|461
1603223700000|2020-10-20 19:55:00|4320.8|4318|4321.1|4318.3|4321.8|4319|4318.5|4315.7|1693
1603224000000|2020-10-20 20:00:00|4321.6|4318.8|4321.1|4318.3|4321.8|4319|4320.1|4317.3|91
1603224300000|2020-10-20 20:05:00|4320.8|4318|4323.1|4320.3|4324.1|4321.3|4320.1|4317.3|158
1603224600000|2020-10-20 20:10:00|4323.4|4320.6|4324.1|4321.3|4325.1|4322.3|4321.8|4319|277
1603224900000|2020-10-20 20:15:00|4323.4|4320.6|4323.8|4321|4324.1|4321.3|4322.1|4319.3|170
1603225200000|2020-10-20 20:20:00|4324.1|4321.3|4325.3|4322.5|4325.3|4322.5|4321.8|4319|105
1603225500000|2020-10-20 20:25:00|4325.1|4322.3|4323.8|4321|4325.4|4322.6|4321.8|4319|154
1603225800000|2020-10-20 20:30:00|4323.9|4321.1|4313.1|4310.3|4326.6|4323.8|4307.4|4304.6|1165
1603226100000|2020-10-20 20:35:00|4312.1|4309.3|4301.8|4299|4313.6|4310.8|4301.8|4299|404
1603226400000|2020-10-20 20:40:00|4301.7|4298.9|4299.8|4297|4304.7|4301.9|4297.8|4295|637
1603226700000|2020-10-20 20:45:00|4300.2|4297.4|4297.8|4295|4306.2|4303.4|4297.8|4295|332
1603227000000|2020-10-20 20:50:00|4297.9|4295.1|4299.8|4297|4301.7|4298.9|4294.3|4291.5|184
1603227300000|2020-10-20 20:55:00|4298.8|4296|4304.2|4301.4|4304.2|4301.4|4297.7|4294.9|845
1603227600000|2020-10-20 21:00:00|4304.5|4300.5|4309|4306.2|4312|4307.4|4303.9|4300.5|56
1603227900000|2020-10-20 21:05:00|4308.7|4305.9|4307.5|4304.7|4309.1|4305.9|4307.5|4304.7|1
1603228200000|2020-10-20 21:10:00|||||||||3
1603228500000|2020-10-20 21:15:00|||||||||8
1603228800000|2020-10-20 21:20:00|4307.6|4304.8|4306.3|4303.5|4308.2|4304.9|4305.8|4302.7|120
1603229100000|2020-10-20 21:25:00|4305.2|4302.4|4307.9|4297.9|4310.8|4304.9|4304|4296.9|13
1603229400000|2020-10-20 21:30:00|4308.3|4298.3|4305.8|4303|4308.3|4303.4|4305.3|4297.9|25
1603229700000|2020-10-20 21:35:00|4306.3|4303.5|4307.9|4297.9|4309.4|4303.5|4304.7|4297.9|1
1603230000000|2020-10-20 21:40:00|4308.2|4298.2|4309.4|4299.4|4309.4|4299.4|4308.2|4298.2|0
1603230300000|2020-10-20 21:45:00|4309.3|4299.3|4308.4|4298.4|4309.9|4299.9|4308.4|4298.4|12
1603230600000|2020-10-20 21:50:00|4308.9|4298.9|4304.4|4300.4|4308.9|4300.8|4304.4|4297.9|0
1603230900000|2020-10-20 21:55:00|4303.3|4300.5|4306|4303.2|4308.1|4303.2|4302.8|4296.9|2
1603238400000|2020-10-21 00:00:00|4319.6|4315.6|4312|4309.2|4323|4320.2|4310|4307.2|242
1603238700000|2020-10-21 00:05:00|4311.8|4309|4322|4319.2|4323.6|4320.8|4310|4307.2|81
1603239000000|2020-10-21 00:10:00|4321.5|4318.7|4322|4319.2|4324.6|4321.8|4321|4318.2|34
1603239300000|2020-10-21 00:15:00|4322.2|4319.4|4325|4322.2|4327.3|4324.5|4322|4319.2|114
1603239600000|2020-10-21 00:20:00|4325.3|4322.5|4322.5|4319.7|4326.5|4323.7|4322|4319.2|26
1603239900000|2020-10-21 00:25:00|4322.3|4319.5|4319|4316.2|4322.3|4319.5|4318.5|4315.7|37
1603240200000|2020-10-21 00:30:00|4319.6|4316.8|4321.1|4318.3|4321.6|4318.8|4319|4316.2|34
1603240500000|2020-10-21 00:35:00|4321|4318.2|4321|4318.2|4321.6|4318.8|4319|4316.2|10
1603240800000|2020-10-21 00:40:00|4321.6|4318.8|4324.6|4321.8|4324.6|4321.8|4321|4318.2|26
1603241100000|2020-10-21 00:45:00|4325.6|4322.8|4323.1|4320.3|4325.6|4322.8|4320.6|4317.8|19
1603241400000|2020-10-21 00:50:00|4323.3|4320.5|4329|4326.2|4329.6|4326.8|4323.3|4320.5|67
1603241700000|2020-10-21 00:55:00|4329.1|4326.3|4310.6|4307.8|4331.6|4328.8|4310.6|4307.8|281
1603242000000|2020-10-21 01:00:00|4312|4309.2|4319.1|4316.3|4322.6|4319.8|4312|4309.2|264
1603242300000|2020-10-21 01:05:00|4319.3|4316.5|4317.5|4314.7|4321|4318.2|4315.4|4312.6|48
1603242600000|2020-10-21 01:10:00|4318|4315.2|4317|4314.2|4319.4|4316.6|4316.3|4313.5|58
1603242900000|2020-10-21 01:15:00|4316.7|4313.9|4319|4316.2|4320|4317.2|4316.5|4313.7|91
1603243200000|2020-10-21 01:20:00|4318.9|4316.1|4319|4316.2|4321.4|4318.6|4318.9|4316.1|31
1603243500000|2020-10-21 01:25:00|4319.4|4316.6|4321.4|4318.6|4322.4|4319.6|4319.4|4316.6|30
1603243800000|2020-10-21 01:30:00|4321.5|4318.7|4317|4314.2|4322.4|4319.6|4316|4313.2|82
1603244100000|2020-10-21 01:35:00|4317.2|4314.4|4318.8|4316|4319.4|4316.6|4316.4|4313.6|113
1603244400000|2020-10-21 01:40:00|4318|4315.2|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|13
1603244700000|2020-10-21 01:45:00|4316.5|4313.7|4319.4|4316.6|4322|4319.2|4316.5|4313.7|145
1603245000000|2020-10-21 01:50:00|4319.5|4316.7|4313|4310.2|4320.5|4317.7|4312.7|4309.9|324
1603245300000|2020-10-21 01:55:00|4312.7|4309.9|4315.5|4312.7|4315.5|4312.7|4311.7|4308.9|72
1603245600000|2020-10-21 02:00:00|4315.7|4312.9|4320.9|4318.1|4321.1|4318.3|4315.7|4312.9|17
1603245900000|2020-10-21 02:05:00|4321.1|4318.3|4317.1|4314.3|4321.1|4318.3|4316.9|4314.1|202
1603246200000|2020-10-21 02:10:00|4316.9|4314.1|4313.1|4310.3|4317.1|4314.3|4313.1|4310.3|285
1603246500000|2020-10-21 02:15:00|4313.2|4310.4|4313.9|4311.1|4315.1|4312.3|4312.1|4309.3|216
1603246800000|2020-10-21 02:20:00|4313.4|4310.6|4315.1|4312.3|4315.1|4312.3|4312.7|4309.9|30
1603247100000|2020-10-21 02:25:00|4316.1|4313.3|4316.1|4313.3|4317.4|4314.6|4316.1|4313.3|29
1603247400000|2020-10-21 02:30:00|4315.8|4313|4317.1|4314.3|4317.1|4314.3|4315.4|4312.6|23
1603247700000|2020-10-21 02:35:00|4317.4|4314.6|4317.1|4314.3|4318.1|4315.3|4316.1|4313.3|18
1603248000000|2020-10-21 02:40:00|4317|4314.2|4315.5|4312.7|4318.1|4315.3|4315.5|4312.7|53
1603248300000|2020-10-21 02:45:00|4316|4313.2|4320.1|4317.3|4322.1|4319.3|4316|4313.2|244
1603248600000|2020-10-21 02:50:00|4320.6|4317.8|4322.7|4319.9|4323.6|4320.8|4320.5|4317.7|189
1603248900000|2020-10-21 02:55:00|4323.1|4320.3|4321|4318.2|4323.1|4320.3|4320.5|4317.7|15
1603249200000|2020-10-21 03:00:00|4320.8|4318|4326.1|4323.3|4326.7|4323.9|4319.8|4317|2062
1603249500000|2020-10-21 03:05:00|4325.2|4322.4|4325.7|4322.9|4326.7|4323.9|4324.7|4321.9|42
1603249800000|2020-10-21 03:10:00|4326.5|4323.7|4326.2|4323.4|4326.7|4323.9|4324.7|4321.9|155
1603250100000|2020-10-21 03:15:00|4325.7|4322.9|4325.7|4322.9|4326.6|4323.8|4325.1|4322.3|17
1603250400000|2020-10-21 03:20:00|4326|4323.2|4318.8|4316|4329.6|4326.8|4313|4310.2|550
1603250700000|2020-10-21 03:25:00|4319.3|4316.5|4320.9|4318.1|4321.8|4319|4319.3|4316.5|22
1603251000000|2020-10-21 03:30:00|4320.8|4318|4319.8|4317|4321.9|4319.1|4319.4|4316.6|9
1603251300000|2020-10-21 03:35:00|4319.1|4316.3|4315.8|4313|4319.1|4316.3|4315.8|4313|41
1603251600000|2020-10-21 03:40:00|4316.3|4313.5|4316.1|4313.3|4317.8|4315|4315.6|4312.8|16
1603251900000|2020-10-21 03:45:00|4316.3|4313.5|4317.8|4315|4317.8|4315|4312.8|4310|90
1603252200000|2020-10-21 03:50:00|4317.6|4314.8|4315.8|4313|4317.8|4315|4315.8|4313|11
1603252500000|2020-10-21 03:55:00|4316.3|4313.5|4314.8|4312|4316.8|4314|4314.8|4312|19
1603252800000|2020-10-21 04:00:00|4313.8|4311|4317.7|4314.9|4317.8|4315|4313.6|4310.8|64
1603253100000|2020-10-21 04:05:00|4316.8|4314|4316.8|4314|4317.8|4315|4316.3|4313.5|14
1603253400000|2020-10-21 04:10:00|4317.7|4314.9|4315.8|4313|4317.8|4315|4315.7|4312.9|9
1603253700000|2020-10-21 04:15:00|4315.4|4312.6|4315.8|4313|4315.8|4313|4315.3|4312.5|8
1603254000000|2020-10-21 04:20:00|4315.4|4312.6|4316.7|4313.9|4316.8|4314|4314.8|4312|10
1603254300000|2020-10-21 04:25:00|4316.8|4314|4318.8|4316|4318.8|4316|4316.7|4313.9|43
1603254600000|2020-10-21 04:30:00|4318.4|4315.6|4320.8|4318|4321.4|4318.6|4317.8|4315|36
1603254900000|2020-10-21 04:35:00|4321.3|4318.5|4320.8|4318|4321.8|4319|4320.3|4317.5|14
1603255200000|2020-10-21 04:40:00|4321.2|4318.4|4321.8|4319|4321.8|4319|4320.8|4318|4
1603255500000|2020-10-21 04:45:00|4321.4|4318.6|4319.8|4317|4321.9|4319.1|4319.8|4317|55
1603255800000|2020-10-21 04:50:00|4319.5|4316.7|4318.8|4316|4319.8|4317|4318.5|4315.7|7
1603256100000|2020-10-21 04:55:00|4319|4316.2|4319|4316.2|4320.8|4318|4318.8|4316|46
1603256400000|2020-10-21 05:00:00|4318.8|4316|4318.3|4315.5|4319.5|4316.7|4317.8|4315|25
1603256700000|2020-10-21 05:05:00|4318.2|4315.4|4317.6|4314.8|4320.8|4318|4317.6|4314.8|46
1603257000000|2020-10-21 05:10:00|4316.8|4314|4314.7|4311.9|4316.8|4314|4314.2|4311.4|91
1603257300000|2020-10-21 05:15:00|4314.6|4311.8|4313.8|4311|4314.8|4312|4313.8|4311|53
1603257600000|2020-10-21 05:20:00|4314.2|4311.4|4312.6|4309.8|4314.2|4311.4|4310.8|4308|113
1603257900000|2020-10-21 05:25:00|4312.2|4309.4|4309.6|4306.8|4312.7|4309.9|4307.6|4304.8|680
1603258200000|2020-10-21 05:30:00|4309.5|4306.7|4309|4306.2|4310.6|4307.8|4308|4305.2|54
1603258500000|2020-10-21 05:35:00|4308.6|4305.8|4309|4306.2|4309.1|4306.3|4307.6|4304.8|38
1603258800000|2020-10-21 05:40:00|4309.1|4306.3|4310|4307.2|4310.6|4307.8|4308.6|4305.8|44
1603259100000|2020-10-21 05:45:00|4309.3|4306.5|4306.4|4303.6|4309.3|4306.5|4306|4303.2|90
1603259400000|2020-10-21 05:50:00|4306|4303.2|4309|4306.2|4309.4|4306.6|4306|4303.2|65
1603259700000|2020-10-21 05:55:00|4309.6|4306.8|4307.5|4304.7|4310|4307.2|4306.6|4303.8|66
1603260000000|2020-10-21 06:00:00|4307.6|4304.8|4305.6|4302.8|4307.6|4304.8|4302.6|4299.8|165
1603260300000|2020-10-21 06:05:00|4305.8|4303|4307|4304.2|4307.6|4304.8|4304|4301.2|70
1603260600000|2020-10-21 06:10:00|4306.6|4303.8|4314.6|4311.8|4315.1|4312.3|4305|4302.2|157
1603260900000|2020-10-21 06:15:00|4315|4312.2|4311.4|4308.6|4315.6|4312.8|4310.6|4307.8|245
1603261200000|2020-10-21 06:20:00|4311|4308.2|4309|4306.2|4314|4311.2|4308.4|4305.6|95
1603261500000|2020-10-21 06:25:00|4308.9|4306.1|4307.5|4304.7|4311|4308.2|4307|4304.2|41
1603261800000|2020-10-21 06:30:00|4307.4|4304.6|4307.6|4304.8|4307.6|4304.8|4303.6|4300.8|61
1603262100000|2020-10-21 06:35:00|4307.5|4304.7|4311.7|4308.9|4311.7|4308.9|4307|4304.2|118
1603262400000|2020-10-21 06:40:00|4311.2|4308.4|4312.9|4310.1|4314|4311.2|4309.2|4306.4|291
1603262700000|2020-10-21 06:45:00|4313.7|4310.9|4312|4309.2|4313.7|4310.9|4311.7|4308.9|81
1603263000000|2020-10-21 06:50:00|4312.2|4309.4|4309.5|4306.7|4313|4310.2|4308.7|4305.9|108
1603263300000|2020-10-21 06:55:00|4309.2|4306.4|4306.4|4303.6|4310.7|4307.9|4305.4|4302.6|242
1603263600000|2020-10-21 07:00:00|4306|4303.2|4298.4|4295.6|4306|4303.2|4297.4|4294.6|837
1603263900000|2020-10-21 07:05:00|4298.5|4295.7|4303|4300.2|4303|4300.2|4295.4|4292.6|2239
1603264200000|2020-10-21 07:10:00|4302.7|4299.9|4303.4|4300.6|4303.4|4300.6|4296|4293.2|251
1603264500000|2020-10-21 07:15:00|4302.7|4299.9|4299.4|4296.6|4302.7|4299.9|4293.4|4290.6|395
1603264800000|2020-10-21 07:20:00|4298.9|4296.1|4298.4|4295.6|4302.4|4299.6|4295.4|4292.6|464
1603265100000|2020-10-21 07:25:00|4298.1|4295.3|4299.4|4296.6|4303.4|4300.6|4294.4|4291.6|790
1603265400000|2020-10-21 07:30:00|4299.3|4296.5|4296.4|4293.6|4299.3|4296.5|4290.2|4287.4|2235
1603265700000|2020-10-21 07:35:00|4295.4|4292.6|4297.9|4295.1|4299.4|4296.6|4294.4|4291.6|518
1603266000000|2020-10-21 07:40:00|4297.4|4294.6|4290.4|4287.6|4297.4|4294.6|4288.7|4285.9|867
1603266300000|2020-10-21 07:45:00|4290.8|4288|4284.8|4282|4290.8|4288|4282.2|4279.4|909
1603266600000|2020-10-21 07:50:00|4285.2|4282.4|4288.2|4285.4|4288.8|4286|4280.2|4277.4|1018
1603266900000|2020-10-21 07:55:00|4287.7|4284.9|4289.2|4286.4|4293.6|4290.8|4285.2|4282.4|652
1603267200000|2020-10-21 08:00:00|4289.3|4286.5|4282.2|4279.4|4290.5|4287.7|4282.2|4279.4|954
1603267500000|2020-10-21 08:05:00|4281.5|4278.7|4277.5|4274.7|4282.2|4279.4|4275.8|4273|1305
1603267800000|2020-10-21 08:10:00|4277.3|4274.5|4284.8|4282|4285.5|4282.7|4275.5|4272.7|955
1603268100000|2020-10-21 08:15:00|4284.5|4281.7|4283.1|4280.3|4286.7|4283.9|4281|4278.2|1977
1603268400000|2020-10-21 08:20:00|4282.7|4279.9|4276.5|4273.7|4285.5|4282.7|4272.5|4269.7|1076
1603268700000|2020-10-21 08:25:00|4276.6|4273.8|4284.7|4281.9|4286.7|4283.9|4270.7|4267.9|4167
1603269000000|2020-10-21 08:30:00|4285.1|4282.3|4285.1|4282.3|4285.7|4282.9|4281.1|4278.3|3498
1603269300000|2020-10-21 08:35:00|4284.7|4281.9|4287.8|4285|4288.8|4286|4279.5|4276.7|1316
1603269600000|2020-10-21 08:40:00|4288.1|4285.3|4282.8|4280|4288.1|4285.3|4281.5|4278.7|1176
1603269900000|2020-10-21 08:45:00|4283.1|4280.3|4285.5|4282.7|4285.8|4283|4280.5|4277.7|541
1603270200000|2020-10-21 08:50:00|4285.1|4282.3|4280.8|4278|4285.1|4282.3|4278.8|4276|859
1603270500000|2020-10-21 08:55:00|4279.9|4277.1|4261.6|4258.8|4280.3|4277.5|4260.1|4257.3|2323
1603270800000|2020-10-21 09:00:00|4261.5|4258.7|4265.8|4263|4269.5|4266.7|4259.8|4257|1422
1603271100000|2020-10-21 09:05:00|4266.5|4263.7|4270.8|4268|4270.8|4268|4264.1|4261.3|1421
1603271400000|2020-10-21 09:10:00|4270.3|4267.5|4274.2|4271.4|4274.5|4271.7|4269.2|4266.4|689
1603271700000|2020-10-21 09:15:00|4273.5|4270.7|4283.5|4280.7|4283.5|4280.7|4271.8|4269|1864
1603272000000|2020-10-21 09:20:00|4284.5|4281.7|4281.8|4279|4285.8|4283|4279.8|4277|1071
1603272300000|2020-10-21 09:25:00|4282.2|4279.4|4281.5|4278.7|4283.2|4280.4|4279.5|4276.7|253
1603272600000|2020-10-21 09:30:00|4281.2|4278.4|4283.8|4281|4286.3|4283.5|4280.5|4277.7|560
1603272900000|2020-10-21 09:35:00|4283.5|4280.7|4293.2|4290.4|4294.5|4291.7|4283.5|4280.7|742
1603273200000|2020-10-21 09:40:00|4292.7|4289.9|4294.6|4291.8|4295.2|4292.4|4291.6|4288.8|903
1603273500000|2020-10-21 09:45:00|4294.2|4291.4|4289.6|4286.8|4294.2|4291.4|4287.2|4284.4|412
1603273800000|2020-10-21 09:50:00|4290.2|4287.4|4287.6|4284.8|4291.6|4288.8|4286.6|4283.8|341
1603274100000|2020-10-21 09:55:00|4286.8|4284|4293.6|4290.8|4293.6|4290.8|4285.6|4282.8|299
1603274400000|2020-10-21 10:00:00|4293.4|4290.6|4293.8|4291|4295.8|4293|4291.6|4288.8|2059
1603274700000|2020-10-21 10:05:00|4292.9|4290.1|4289.8|4287|4294.1|4291.3|4286.9|4284.1|535
1603275000000|2020-10-21 10:10:00|4289.5|4286.7|4286.8|4284|4292.8|4290|4285.8|4283|280
1603275300000|2020-10-21 10:15:00|4286.7|4283.9|4288.8|4286|4293.8|4291|4285.8|4283|370
1603275600000|2020-10-21 10:20:00|4289.8|4287|4292.6|4289.8|4294.8|4292|4288.8|4286|424
1603275900000|2020-10-21 10:25:00|4292.5|4289.7|4296.8|4294|4298.8|4296|4292.5|4289.7|433
1603276200000|2020-10-21 10:30:00|4296.6|4293.8|4286.7|4283.9|4296.8|4294|4286.7|4283.9|990
1603276500000|2020-10-21 10:35:00|4286.8|4284|4292.9|4290.1|4292.9|4290.1|4286.8|4284|174
1603276800000|2020-10-21 10:40:00|4292.2|4289.4|4281.9|4279.1|4293.9|4291.1|4281.9|4279.1|629
1603277100000|2020-10-21 10:45:00|4282.6|4279.8|4289.6|4286.8|4290.9|4288.1|4281.6|4278.8|224
1603277400000|2020-10-21 10:50:00|4289.7|4286.9|4287.2|4284.4|4290.6|4287.8|4286.6|4283.8|337
1603277700000|2020-10-21 10:55:00|4286.9|4284.1|4282.9|4280.1|4287.6|4284.8|4279.2|4276.4|337
1603278000000|2020-10-21 11:00:00|4281.9|4279.1|4278.7|4275.9|4282.9|4280.1|4275.6|4272.8|457
1603278300000|2020-10-21 11:05:00|4278.9|4276.1|4276.3|4273.5|4279.9|4277.1|4274.6|4271.8|301
1603278600000|2020-10-21 11:10:00|4275.9|4273.1|4272.6|4269.8|4276.9|4274.1|4271.8|4269|343
1603278900000|2020-10-21 11:15:00|4272.3|4269.5|4275.6|4272.8|4275.6|4272.8|4272.3|4269.5|350
1603279200000|2020-10-21 11:20:00|4275.5|4272.7|4281.6|4278.8|4281.6|4278.8|4274.6|4271.8|294
1603279500000|2020-10-21 11:25:00|4281|4278.2|4277.6|4274.8|4282.6|4279.8|4275.3|4272.5|383
1603279800000|2020-10-21 11:30:00|4277.3|4274.5|4273.3|4270.5|4277.6|4274.8|4271.6|4268.8|324
1603280100000|2020-10-21 11:35:00|4274.3|4271.5|4276.3|4273.5|4277.9|4275.1|4274.3|4271.5|426
1603280400000|2020-10-21 11:40:00|4275.9|4273.1|4271.7|4268.9|4275.9|4273.1|4271.7|4268.9|393
1603280700000|2020-10-21 11:45:00|4272.3|4269.5|4274.8|4272|4277.3|4274.5|4271.9|4269.1|185
1603281000000|2020-10-21 11:50:00|4274.9|4272.1|4275.7|4272.9|4276.9|4274.1|4273.3|4270.5|94
1603281300000|2020-10-21 11:55:00|4275.9|4273.1|4271.8|4269|4276.8|4274|4269.3|4266.5|393
1603281600000|2020-10-21 12:00:00|4271.9|4269.1|4269.8|4267|4271.9|4269.1|4265.7|4262.9|2338
1603281900000|2020-10-21 12:05:00|4269.7|4266.9|4275.7|4272.9|4275.7|4272.9|4267.8|4265|497
1603282200000|2020-10-21 12:10:00|4276.2|4273.4|4273.7|4270.9|4276.3|4273.5|4272.7|4269.9|444
1603282500000|2020-10-21 12:15:00|4273.9|4271.1|4282.3|4279.5|4282.3|4279.5|4273.9|4271.1|1035
1603282800000|2020-10-21 12:20:00|4282.7|4279.9|4285.9|4283.1|4288.3|4285.5|4282.7|4279.9|1649
1603283100000|2020-10-21 12:25:00|4286.3|4283.5|4287.9|4285.1|4290.3|4287.5|4283.7|4280.9|421
1603283400000|2020-10-21 12:30:00|4286.9|4284.1|4291.3|4288.5|4291.9|4289.1|4286.3|4283.5|602
1603283700000|2020-10-21 12:35:00|4290.9|4288.1|4289|4286.2|4291.9|4289.1|4284.4|4281.6|725
1603284000000|2020-10-21 12:40:00|4289.5|4286.7|4290.7|4287.9|4292|4289.2|4287.5|4284.7|479
1603284300000|2020-10-21 12:45:00|4290.8|4288|4293.3|4290.5|4295|4292.2|4289.7|4286.9|436
1603284600000|2020-10-21 12:50:00|4293.5|4290.7|4297.3|4294.5|4298.3|4295.5|4288.8|4286|329
1603284900000|2020-10-21 12:55:00|4297.5|4294.7|4289|4286.2|4298|4295.2|4289|4286.2|296
1603285200000|2020-10-21 13:00:00|4288.7|4285.9|4283.7|4280.9|4288.7|4285.9|4272.7|4269.9|2089
1603285500000|2020-10-21 13:05:00|4284.2|4281.4|4277.7|4274.9|4284.3|4281.5|4276.7|4273.9|881
1603285800000|2020-10-21 13:10:00|4278.4|4275.6|4275.6|4272.8|4280.7|4277.9|4271.7|4268.9|1773
1603286100000|2020-10-21 13:15:00|4275.1|4272.3|4274.7|4271.9|4281.6|4278.8|4271.7|4268.9|1184
1603286400000|2020-10-21 13:20:00|4274.4|4271.6|4273|4270.2|4279.4|4276.6|4270.7|4267.9|749
1603286700000|2020-10-21 13:25:00|4273.7|4270.9|4271.4|4268.6|4273.7|4270.9|4266.7|4263.9|953
1603287000000|2020-10-21 13:30:00|4270.9|4268.1|4278.7|4275.9|4280.7|4277.9|4269.7|4266.9|1592
1603287300000|2020-10-21 13:35:00|4279|4276.2|4283.4|4280.6|4284.4|4281.6|4275.8|4273|760
1603287600000|2020-10-21 13:40:00|4283.8|4281|4281.9|4279.1|4288|4285.2|4278.8|4276|1028
1603287900000|2020-10-21 13:45:00|4281.8|4279|4277|4274.2|4284.4|4281.6|4276.9|4274.1|1204
1603288200000|2020-10-21 13:50:00|4276.9|4274.1|4285.3|4282.5|4288.8|4286|4276.9|4274.1|846
1603288500000|2020-10-21 13:55:00|4284.8|4282|4286|4283.2|4293.8|4291|4283.8|4281|1707
1603288800000|2020-10-21 14:00:00|4286.9|4284.1|4287|4284.2|4289|4286.2|4282|4279.2|923
1603289100000|2020-10-21 14:05:00|4288.4|4285.6|4288.8|4286|4294.8|4292|4285.9|4283.1|1084
1603289400000|2020-10-21 14:10:00|4288|4285.2|4293|4290.2|4295.8|4293|4287|4284.2|1597
1603289700000|2020-10-21 14:15:00|4292.9|4290.1|4283.8|4281|4295|4292.2|4283.8|4281|1904
1603290000000|2020-10-21 14:20:00|4284|4281.2|4287|4284.2|4292.4|4289.6|4284|4281.2|804
1603290300000|2020-10-21 14:25:00|4287.4|4284.6|4288.4|4285.6|4290.8|4288|4284.8|4282|1263
1603290600000|2020-10-21 14:30:00|4288.8|4286|4276.8|4274|4293|4290.2|4275.3|4272.5|3660
1603290900000|2020-10-21 14:35:00|4277|4274.2|4278.9|4276.1|4288.4|4285.6|4274.8|4272|2137
1603291200000|2020-10-21 14:40:00|4279.3|4276.5|4270.8|4268|4284.8|4282|4269.8|4267|2210
1603291500000|2020-10-21 14:45:00|4270.4|4267.6|4256.8|4254|4273.8|4271|4255.1|4252.3|6629
1603291800000|2020-10-21 14:50:00|4256.4|4253.6|4228.1|4225.3|4258.1|4255.3|4220.3|4217.5|9532
1603292100000|2020-10-21 14:55:00|4227.7|4224.9|4236.2|4233.4|4237.1|4234.3|4211.4|4208.6|7562
1603292400000|2020-10-21 15:00:00|4236.3|4233.5|4222.7|4219.9|4236.3|4233.5|4214.7|4211.9|5139
1603292700000|2020-10-21 15:05:00|4223.1|4220.3|4228.1|4225.3|4231.1|4228.3|4216.1|4213.3|3600
1603293000000|2020-10-21 15:10:00|4228.3|4225.5|4208.3|4205.5|4228.3|4225.5|4208.3|4205.5|3340
1603293300000|2020-10-21 15:15:00|4208.1|4205.3|4216.2|4213.4|4216.3|4213.5|4208.1|4205.3|3867
1603293600000|2020-10-21 15:20:00|4216.1|4213.3|4213.1|4210.3|4216.3|4213.5|4204.1|4201.3|4935
1603293900000|2020-10-21 15:25:00|4213.5|4210.7|4209.3|4206.5|4220.3|4217.5|4203.3|4200.5|5881
1603294200000|2020-10-21 15:30:00|4209.6|4206.8|4220|4217.2|4223.6|4220.8|4207.1|4204.3|6495
1603294500000|2020-10-21 15:35:00|4219.6|4216.8|4223.3|4220.5|4224.5|4221.7|4216.7|4213.9|2239
1603294800000|2020-10-21 15:40:00|4224.1|4221.3|4223.3|4220.5|4225.1|4222.3|4218.3|4215.5|3396
1603295100000|2020-10-21 15:45:00|4223.1|4220.3|4224.7|4221.9|4230.1|4227.3|4222.1|4219.3|992
1603295400000|2020-10-21 15:50:00|4225.1|4222.3|4213.1|4210.3|4225.7|4222.9|4212.1|4209.3|1704
1603295700000|2020-10-21 15:55:00|4213.2|4210.4|4213.1|4210.3|4215.2|4212.4|4211.1|4208.3|1417
1603296000000|2020-10-21 16:00:00|4212.2|4209.4|4216.1|4213.3|4220.2|4217.4|4212.1|4209.3|3857
1603296300000|2020-10-21 16:05:00|4216|4213.2|4213.4|4210.6|4220.4|4217.6|4212.1|4209.3|1861
1603296600000|2020-10-21 16:10:00|4213.7|4210.9|4218.1|4215.3|4219.8|4217|4210.4|4207.6|979
1603296900000|2020-10-21 16:15:00|4217.8|4215|4214.1|4211.3|4221.1|4218.3|4213.8|4211|1928
1603297200000|2020-10-21 16:20:00|4213.8|4211|4227.4|4224.6|4233.8|4231|4213.8|4211|2223
1603297500000|2020-10-21 16:25:00|4227.8|4225|4217.4|4214.6|4228.4|4225.6|4216.1|4213.3|1111
1603297800000|2020-10-21 16:30:00|4217.5|4214.7|4207.1|4204.3|4218.4|4215.6|4206.4|4203.6|1653
1603298100000|2020-10-21 16:35:00|4206.1|4203.3|4204.2|4201.4|4209.1|4206.3|4200.1|4197.3|3177
1603298400000|2020-10-21 16:40:00|4203.8|4201|4193.8|4191|4204.3|4201.5|4193.4|4190.6|1759
1603298700000|2020-10-21 16:45:00|4193.4|4190.6|4195.2|4192.4|4201.2|4198.4|4193.2|4190.4|1960
1603299000000|2020-10-21 16:50:00|4194.4|4191.6|4189.3|4186.5|4198.2|4195.4|4188.4|4185.6|947
1603299300000|2020-10-21 16:55:00|4188.8|4186|4178.4|4175.6|4190.2|4187.4|4178.4|4175.6|3637
1603299600000|2020-10-21 17:00:00|4179.2|4176.4|4193|4190.2|4193|4190.2|4173.8|4171|6092
1603299900000|2020-10-21 17:05:00|4192.7|4189.9|4192.4|4189.6|4194.4|4191.6|4184|4181.2|1260
1603300200000|2020-10-21 17:10:00|4192|4189.2|4189|4186.2|4196.4|4193.6|4186.7|4183.9|1837
1603300500000|2020-10-21 17:15:00|4189.4|4186.6|4189|4186.2|4192.4|4189.6|4187.4|4184.6|594
1603300800000|2020-10-21 17:20:00|4189.4|4186.6|4185.4|4182.6|4190|4187.2|4181.8|4179|3375
1603301100000|2020-10-21 17:25:00|4185.6|4182.8|4183.8|4181|4186.8|4184|4182.4|4179.6|753
1603301400000|2020-10-21 17:30:00|4184.1|4181.3|4185.4|4182.6|4186.4|4183.6|4181.4|4178.6|974
1603301700000|2020-10-21 17:35:00|4186.4|4183.6|4186.1|4183.3|4189.4|4186.6|4185.4|4182.6|2309
1603302000000|2020-10-21 17:40:00|4185.7|4182.9|4199.8|4197|4199.8|4197|4183.4|4180.6|1470
1603302300000|2020-10-21 17:45:00|4199.4|4196.6|4204.7|4201.9|4207.7|4204.9|4194.4|4191.6|2316
1603302600000|2020-10-21 17:50:00|4204.5|4201.7|4196.6|4193.8|4207.7|4204.9|4195.7|4192.9|1161
1603302900000|2020-10-21 17:55:00|4196.1|4193.3|4199.3|4196.5|4202.1|4199.3|4195.7|4192.9|900
1603303200000|2020-10-21 18:00:00|4199.7|4196.9|4203.7|4200.9|4207.7|4204.9|4198.5|4195.7|810
1603303500000|2020-10-21 18:05:00|4203.6|4200.8|4211.2|4208.4|4211.7|4208.9|4203.6|4200.8|1041
1603303800000|2020-10-21 18:10:00|4211.1|4208.3|4197.7|4194.9|4211.1|4208.3|4197.1|4194.3|2158
1603304100000|2020-10-21 18:15:00|4198.1|4195.3|4198.1|4195.3|4199.2|4196.4|4189.6|4186.8|2305
1603304400000|2020-10-21 18:20:00|4197.7|4194.9|4192.5|4189.7|4199.5|4196.7|4191.5|4188.7|1947
1603304700000|2020-10-21 18:25:00|4192.6|4189.8|4200|4197.2|4205.7|4202.9|4187.7|4184.9|14371
1603305000000|2020-10-21 18:30:00|4200.1|4197.3|4207.8|4205|4211|4208.2|4200|4197.2|3028
1603305300000|2020-10-21 18:35:00|4207.5|4204.7|4204|4201.2|4209|4206.2|4203|4200.2|716
1603305600000|2020-10-21 18:40:00|4203.2|4200.4|4204|4201.2|4205.4|4202.6|4202|4199.2|362
1603305900000|2020-10-21 18:45:00|4204.4|4201.6|4203.4|4200.6|4205|4202.2|4203|4200.2|1687
1603306200000|2020-10-21 18:50:00|4203.5|4200.7|4205.4|4202.6|4206|4203.2|4203.4|4200.6|221
1603306500000|2020-10-21 18:55:00|4205.7|4202.9|4207.7|4204.9|4208|4205.2|4205.7|4202.9|140
1603306800000|2020-10-21 19:00:00|4208|4205.2|4207.9|4205.1|4209|4206.2|4206|4203.2|357
1603307100000|2020-10-21 19:05:00|4208|4205.2|4204.4|4201.6|4209|4206.2|4202.8|4200|581
1603307400000|2020-10-21 19:10:00|4204|4201.2|4202|4199.2|4206.9|4204.1|4201|4198.2|346
1603307700000|2020-10-21 19:15:00|4201.9|4199.1|4199.8|4197|4202.4|4199.6|4198|4195.2|932
1603308000000|2020-10-21 19:20:00|4199.6|4196.8|4204.8|4202|4205.8|4203|4199.6|4196.8|195
1603308300000|2020-10-21 19:25:00|4204.1|4201.3|4202.8|4200|4204.8|4202|4201.4|4198.6|195
1603308600000|2020-10-21 19:30:00|4202.2|4199.4|4198.2|4195.4|4204.2|4201.4|4197.8|4195|356
1603308900000|2020-10-21 19:35:00|4198.4|4195.6|4202.8|4200|4204.8|4202|4198.4|4195.6|354
1603309200000|2020-10-21 19:40:00|4202.7|4199.9|4198.5|4195.7|4203.2|4200.4|4198.5|4195.7|248
1603309500000|2020-10-21 19:45:00|4198.2|4195.4|4197.8|4195|4199.2|4196.4|4196.5|4193.7|186
1603309800000|2020-10-21 19:50:00|4197.5|4194.7|4203.2|4200.4|4203.8|4201|4197.5|4194.7|173
1603310100000|2020-10-21 19:55:00|4202.8|4200|4201.6|4198.8|4205.7|4202.9|4200.7|4197.9|292
1603310400000|2020-10-21 20:00:00|4200.8|4198|4198.7|4195.9|4202.8|4200|4198.7|4195.9|118
1603310700000|2020-10-21 20:05:00|4198.8|4196|4201.8|4199|4202.8|4200|4198.2|4195.4|185
1603311000000|2020-10-21 20:10:00|4201.7|4198.9|4197.7|4194.9|4201.7|4198.9|4196.7|4193.9|290
1603311300000|2020-10-21 20:15:00|4197.8|4195|4196.8|4194|4197.8|4195|4195.8|4193|200
1603311600000|2020-10-21 20:20:00|4195.8|4193|4195.8|4193|4196.8|4194|4194.8|4192|291
1603311900000|2020-10-21 20:25:00|4195.7|4192.9|4197.3|4194.5|4198.2|4195.4|4195.2|4192.4|146
1603312200000|2020-10-21 20:30:00|4196.8|4194|4198.8|4196|4199.2|4196.4|4195.8|4193|95
1603312500000|2020-10-21 20:35:00|4199.2|4196.4|4198.8|4196|4199.3|4196.5|4197.8|4195|48
1603312800000|2020-10-21 20:40:00|4198.6|4195.8|4197.8|4195|4198.8|4196|4197.8|4195|33
1603313100000|2020-10-21 20:45:00|4198.2|4195.4|4194.8|4192|4199.8|4197|4192.2|4189.4|418
1603313400000|2020-10-21 20:50:00|4195.2|4192.4|4197.7|4194.9|4198.2|4195.4|4194.7|4191.9|349
1603313700000|2020-10-21 20:55:00|4198.2|4195.4|4199.1|4196.3|4200.6|4197.8|4197.2|4194.4|432
1603314000000|2020-10-21 21:00:00|4198.8|4194.8|4199.7|4196.9|4202.3|4197.3|4197.3|4192.3|13
1603314300000|2020-10-21 21:05:00|4200.2|4197.4|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|14
1603314600000|2020-10-21 21:10:00|||||||||1
1603314900000|2020-10-21 21:15:00|4203.1|4193.1|4200.1|4197.3|4203.1|4197.3|4199|4193.1|2
1603315500000|2020-10-21 21:25:00|4200.2|4197.4|4200.1|4197.3|4200.2|4197.4|4200.1|4197.3|1
1603316100000|2020-10-21 21:35:00|4199.6|4196.8|4199.3|4196.5|4199.6|4196.8|4199.3|4196.5|1
1603316400000|2020-10-21 21:40:00|4199.8|4197|4200.1|4197.3|4200.1|4197.3|4199.8|4197|0
1603316700000|2020-10-21 21:45:00|||||||||4
1603317300000|2020-10-21 21:55:00|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4
1603324800000|2020-10-22 00:00:00|4189.4|4186.6|4193.4|4190.6|4198|4195.2|4186.4|4183.6|210
1603325100000|2020-10-22 00:05:00|4193.3|4190.5|4193|4190.2|4196.1|4193.3|4190.5|4187.7|172
1603325400000|2020-10-22 00:10:00|4192.6|4189.8|4184.2|4181.4|4193.6|4190.8|4183.1|4180.3|97
1603325700000|2020-10-22 00:15:00|4184.6|4181.8|4187.6|4184.8|4190.6|4187.8|4184|4181.2|67
1603326000000|2020-10-22 00:20:00|4188.2|4185.4|4187.6|4184.8|4189|4186.2|4185.6|4182.8|63
1603326300000|2020-10-22 00:25:00|4188.5|4185.7|4184.5|4181.7|4188.6|4185.8|4183|4180.2|28
1603326600000|2020-10-22 00:30:00|4183.6|4180.8|4182.5|4179.7|4183.6|4180.8|4180.6|4177.8|49
1603326900000|2020-10-22 00:35:00|4181.6|4178.8|4181|4178.2|4183.5|4180.7|4180.6|4177.8|16
1603327200000|2020-10-22 00:40:00|4180.6|4177.8|4182|4179.2|4182.5|4179.7|4180.6|4177.8|146
1603327500000|2020-10-22 00:45:00|4182.1|4179.3|4187.5|4184.7|4189|4186.2|4182|4179.2|110
1603327800000|2020-10-22 00:50:00|4187.6|4184.8|4185|4182.2|4189.5|4186.7|4185|4182.2|82
1603328100000|2020-10-22 00:55:00|4185.1|4182.3|4185|4182.2|4185.6|4182.8|4185|4182.2|92
1603328400000|2020-10-22 01:00:00|4184|4181.2|4180|4177.2|4184|4181.2|4179.3|4176.5|276
1603328700000|2020-10-22 01:05:00|4180.1|4177.3|4185|4182.2|4185.2|4182.4|4180|4177.2|52
1603329000000|2020-10-22 01:10:00|4185.3|4182.5|4186.8|4184|4187|4184.2|4185.3|4182.5|249
1603329300000|2020-10-22 01:15:00|4186.4|4183.6|4186.4|4183.6|4187|4184.2|4185.4|4182.6|142
1603329600000|2020-10-22 01:20:00|4186.8|4184|4184.9|4182.1|4186.8|4184|4184.4|4181.6|92
1603329900000|2020-10-22 01:25:00|4185.3|4182.5|4177.9|4175.1|4185.8|4183|4176.8|4174|266
1603330200000|2020-10-22 01:30:00|4177.4|4174.6|4181.8|4179|4183.9|4181.1|4177.4|4174.6|62
1603330500000|2020-10-22 01:35:00|4181.1|4178.3|4181.8|4179|4183.1|4180.3|4178.1|4175.3|108
1603330800000|2020-10-22 01:40:00|4181.9|4179.1|4182.8|4180|4182.8|4180|4179.4|4176.6|25
1603331100000|2020-10-22 01:45:00|4181.9|4179.1|4180.3|4177.5|4181.9|4179.1|4177.8|4175|117
1603331400000|2020-10-22 01:50:00|4180.8|4178|4185.1|4182.3|4186.3|4183.5|4179.8|4177|426
1603331700000|2020-10-22 01:55:00|4184.5|4181.7|4182.1|4179.3|4184.5|4181.7|4181.1|4178.3|91
1603332000000|2020-10-22 02:00:00|4182.5|4179.7|4177.5|4174.7|4183.1|4180.3|4175.1|4172.3|118
1603332300000|2020-10-22 02:05:00|4177.7|4174.9|4180.5|4177.7|4183.1|4180.3|4177.7|4174.9|76
1603332600000|2020-10-22 02:10:00|4180|4177.2|4181.9|4179.1|4182.5|4179.7|4178.5|4175.7|73
1603332900000|2020-10-22 02:15:00|4181.4|4178.6|4180.4|4177.6|4182.9|4180.1|4180.4|4177.6|36
1603333200000|2020-10-22 02:20:00|4179.5|4176.7|4180.4|4177.6|4182.9|4180.1|4178.9|4176.1|103
1603333500000|2020-10-22 02:25:00|4180.5|4177.7|4181.4|4178.6|4182.5|4179.7|4179.9|4177.1|20
1603333800000|2020-10-22 02:30:00|4181.5|4178.7|4180.9|4178.1|4181.9|4179.1|4179.9|4177.1|773
1603334100000|2020-10-22 02:35:00|4180.4|4177.6|4181.5|4178.7|4183.9|4181.1|4179.4|4176.6|119
1603334400000|2020-10-22 02:40:00|4181.9|4179.1|4181|4178.2|4181.9|4179.1|4178.9|4176.1|40
1603334700000|2020-10-22 02:45:00|4181.5|4178.7|4179.1|4176.3|4182.5|4179.7|4178.9|4176.1|78
1603335000000|2020-10-22 02:50:00|4179.9|4177.1|4179.9|4177.1|4180.1|4177.3|4178.1|4175.3|63
1603335300000|2020-10-22 02:55:00|4179.1|4176.3|4179.1|4176.3|4179.9|4177.1|4178.1|4175.3|272
1603335600000|2020-10-22 03:00:00|4179|4176.2|4178.1|4175.3|4179.1|4176.3|4178.1|4175.3|116
1603335900000|2020-10-22 03:05:00|4178.9|4176.1|4180.1|4177.3|4180.1|4177.3|4178.9|4176.1|274
1603336200000|2020-10-22 03:10:00|4180|4177.2|4180.1|4177.3|4180.9|4178.1|4178.1|4175.3|90
1603336500000|2020-10-22 03:15:00|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|71
1603336800000|2020-10-22 03:20:00|4179.5|4176.7|4179.9|4177.1|4180.9|4178.1|4179.1|4176.3|13
1603337100000|2020-10-22 03:25:00|4180|4177.2|4179.1|4176.3|4180|4177.2|4179.1|4176.3|56
1603337400000|2020-10-22 03:30:00|4179.5|4176.7|4180.5|4177.7|4180.9|4178.1|4179.5|4176.7|10
1603337700000|2020-10-22 03:35:00|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4179.9|4177.1|12
1603338000000|2020-10-22 03:40:00|4179.9|4177.1|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|37
1603338300000|2020-10-22 03:45:00|4180.5|4177.7|4179.2|4176.4|4180.9|4178.1|4178.9|4176.1|78
1603338600000|2020-10-22 03:50:00|4179.5|4176.7|4179.1|4176.3|4179.6|4176.8|4179.1|4176.3|7
1603338900000|2020-10-22 03:55:00|4179.6|4176.8|4179.9|4177.1|4180.2|4177.4|4178.6|4175.8|64
1603339200000|2020-10-22 04:00:00|4179.6|4176.8|4179.2|4176.4|4179.6|4176.8|4178.6|4175.8|25
1603339500000|2020-10-22 04:05:00|4180.1|4177.3|4180.2|4177.4|4181|4178.2|4180|4177.2|39
1603339800000|2020-10-22 04:10:00|4180.6|4177.8|4182.2|4179.4|4182.2|4179.4|4180.6|4177.8|61
1603340100000|2020-10-22 04:15:00|4182.6|4179.8|4184.6|4181.8|4184.6|4181.8|4182.6|4179.8|35
1603340400000|2020-10-22 04:20:00|4184.2|4181.4|4183.2|4180.4|4184.6|4181.8|4182.2|4179.4|18
1603340700000|2020-10-22 04:25:00|4183.1|4180.3|4183.7|4180.9|4184.1|4181.3|4182.2|4179.4|19
1603341000000|2020-10-22 04:30:00|4183.6|4180.8|4176.2|4173.4|4183.7|4180.9|4176.1|4173.3|457
1603341300000|2020-10-22 04:35:00|4176.6|4173.8|4177|4174.2|4177.1|4174.3|4175.2|4172.4|34
1603341600000|2020-10-22 04:40:00|4176.2|4173.4|4177.1|4174.3|4177.6|4174.8|4176.2|4173.4|11
1603341900000|2020-10-22 04:45:00|4177|4174.2|4175.6|4172.8|4177|4174.2|4175.2|4172.4|15
1603342200000|2020-10-22 04:50:00|4176|4173.2|4175|4172.2|4176|4173.2|4174.2|4171.4|95
1603342500000|2020-10-22 04:55:00|4175.1|4172.3|4176|4173.2|4176|4173.2|4175|4172.2|55
1603342800000|2020-10-22 05:00:00|4175.6|4172.8|4176|4173.2|4176|4173.2|4174|4171.2|127
1603343100000|2020-10-22 05:05:00|4177.2|4174.4|4179|4176.2|4179|4176.2|4176|4173.2|226
1603343400000|2020-10-22 05:10:00|4178|4175.2|4177.2|4174.4|4178.1|4175.3|4176.2|4173.4|91
1603343700000|2020-10-22 05:15:00|4177.1|4174.3|4178|4175.2|4178.6|4175.8|4176.2|4173.4|32
1603344000000|2020-10-22 05:20:00|4177.6|4174.8|4177.6|4174.8|4178|4175.2|4176.6|4173.8|42
1603344300000|2020-10-22 05:25:00|4178|4175.2|4180|4177.2|4182.1|4179.3|4178|4175.2|252
1603344600000|2020-10-22 05:30:00|4179.6|4176.8|4181|4178.2|4181|4178.2|4179.6|4176.8|148
1603344900000|2020-10-22 05:35:00|4180.2|4177.4|4181|4178.2|4181|4178.2|4179.2|4176.4|171
1603345200000|2020-10-22 05:40:00|4181.3|4178.5|4186.3|4183.5|4188|4185.2|4181.3|4178.5|176
1603345500000|2020-10-22 05:45:00|4186.1|4183.3|4186.1|4183.3|4186.3|4183.5|4184|4181.2|86
1603345800000|2020-10-22 05:50:00|4186|4183.2|4183.6|4180.8|4186.1|4183.3|4183|4180.2|130
1603346100000|2020-10-22 05:55:00|4184.1|4181.3|4182.3|4179.5|4184.7|4181.9|4182.3|4179.5|118
1603346400000|2020-10-22 06:00:00|4182.7|4179.9|4182.7|4179.9|4185.7|4182.9|4181.2|4178.4|154
1603346700000|2020-10-22 06:05:00|4183|4180.2|4183|4180.2|4184.3|4181.5|4182.2|4179.4|123
1603347000000|2020-10-22 06:10:00|4183.2|4180.4|4187.3|4184.5|4188.1|4185.3|4183|4180.2|249
1603347300000|2020-10-22 06:15:00|4188.1|4185.3|4199.5|4196.7|4200.3|4197.5|4187.3|4184.5|2375
1603347600000|2020-10-22 06:20:00|4199.9|4197.1|4197.3|4194.5|4199.9|4197.1|4196.3|4193.5|467
1603347900000|2020-10-22 06:25:00|4197.2|4194.4|4198.5|4195.7|4199.5|4196.7|4191.3|4188.5|725
1603348200000|2020-10-22 06:30:00|4198.9|4196.1|4202.3|4199.5|4204.3|4201.5|4197.3|4194.5|1272
1603348500000|2020-10-22 06:35:00|4201.3|4198.5|4199.3|4196.5|4201.9|4199.1|4199.3|4196.5|145
1603348800000|2020-10-22 06:40:00|4199.8|4197|4201.3|4198.5|4202.3|4199.5|4199.3|4196.5|64
1603349100000|2020-10-22 06:45:00|4200.3|4197.5|4200.9|4198.1|4202.3|4199.5|4197.3|4194.5|177
1603349400000|2020-10-22 06:50:00|4201.3|4198.5|4203.9|4201.1|4205.3|4202.5|4199.9|4197.1|162
1603349700000|2020-10-22 06:55:00|4204.3|4201.5|4204.9|4202.1|4206.8|4204|4201.9|4199.1|250
1603350000000|2020-10-22 07:00:00|4205.3|4202.5|4204.7|4201.9|4209.1|4206.3|4198.2|4195.4|2577
1603350300000|2020-10-22 07:05:00|4205.1|4202.3|4199.1|4196.3|4208.1|4205.3|4196.1|4193.3|628
1603350600000|2020-10-22 07:10:00|4198.7|4195.9|4210.1|4207.3|4211.1|4208.3|4197.1|4194.3|706
1603350900000|2020-10-22 07:15:00|4211.1|4208.3|4217.7|4214.9|4219.1|4216.3|4210.7|4207.9|649
1603351200000|2020-10-22 07:20:00|4217.2|4214.4|4211.2|4208.4|4217.3|4214.5|4208.1|4205.3|761
1603351500000|2020-10-22 07:25:00|4211.6|4208.8|4212.3|4209.5|4216.3|4213.5|4209.7|4206.9|491
1603351800000|2020-10-22 07:30:00|4212.7|4209.9|4218.3|4215.5|4218.3|4215.5|4210.3|4207.5|411
1603352100000|2020-10-22 07:35:00|4218.1|4215.3|4214.3|4211.5|4218.1|4215.3|4212.8|4210|798
1603352400000|2020-10-22 07:40:00|4214.2|4211.4|4214.3|4211.5|4216.3|4213.5|4211.3|4208.5|372
1603352700000|2020-10-22 07:45:00|4214.2|4211.4|4212.1|4209.3|4214.2|4211.4|4208.3|4205.5|494
1603353000000|2020-10-22 07:50:00|4212.4|4209.6|4218.4|4215.6|4218.7|4215.9|4212.4|4209.6|290
1603353300000|2020-10-22 07:55:00|4219.1|4216.3|4221.7|4218.9|4224.7|4221.9|4218.1|4215.3|2653
1603353600000|2020-10-22 08:00:00|4222.1|4219.3|4226.3|4223.5|4227.4|4224.6|4217.1|4214.3|1219
1603353900000|2020-10-22 08:05:00|4226.1|4223.3|4223.8|4221|4228.1|4225.3|4223.4|4220.6|698
1603354200000|2020-10-22 08:10:00|4223.4|4220.6|4220.4|4217.6|4225.4|4222.6|4218.4|4215.6|557
1603354500000|2020-10-22 08:15:00|4219.8|4217|4218.4|4215.6|4221.4|4218.6|4214.4|4211.6|665
1603354800000|2020-10-22 08:20:00|4218.8|4216|4228.4|4225.6|4231.4|4228.6|4218.8|4216|2616
1603355100000|2020-10-22 08:25:00|4228.2|4225.4|4237.4|4234.6|4238.2|4235.4|4226.8|4224|3372
1603355400000|2020-10-22 08:30:00|4237.2|4234.4|4232.3|4229.5|4244.4|4241.6|4232.2|4229.4|4586
1603355700000|2020-10-22 08:35:00|4232.4|4229.6|4231.4|4228.6|4234.2|4231.4|4230.2|4227.4|1783
1603356000000|2020-10-22 08:40:00|4231.2|4228.4|4224.2|4221.4|4231.2|4228.4|4222.2|4219.4|1756
1603356300000|2020-10-22 08:45:00|4224.3|4221.5|4213.2|4210.4|4225.2|4222.4|4210.8|4208|1427
1603356600000|2020-10-22 08:50:00|4213.6|4210.8|4221.7|4218.9|4223.2|4220.4|4213.6|4210.8|603
1603356900000|2020-10-22 08:55:00|4221.8|4219|4228.4|4225.6|4230.3|4227.5|4221.8|4219|1793
1603357200000|2020-10-22 09:00:00|4228.3|4225.5|4222.2|4219.4|4231.4|4228.6|4220.4|4217.6|464
1603357500000|2020-10-22 09:05:00|4222.8|4220|4219.2|4216.4|4224.2|4221.4|4217.2|4214.4|448
1603357800000|2020-10-22 09:10:00|4218.8|4216|4212|4209.2|4220.3|4217.5|4211|4208.2|2947
1603358100000|2020-10-22 09:15:00|4211.6|4208.8|4213.9|4211.1|4216|4213.2|4209|4206.2|2285
1603358400000|2020-10-22 09:20:00|4213.8|4211|4210.4|4207.6|4214.4|4211.6|4206.3|4203.5|1278
1603358700000|2020-10-22 09:25:00|4210.3|4207.5|4211.8|4209|4212|4209.2|4205.8|4203|1294
1603359000000|2020-10-22 09:30:00|4211.6|4208.8|4218|4215.2|4219.6|4216.8|4208.4|4205.6|2678
1603359300000|2020-10-22 09:35:00|4217.9|4215.1|4220.1|4217.3|4224|4221.2|4217.5|4214.7|370
1603359600000|2020-10-22 09:40:00|4220|4217.2|4216.1|4213.3|4223|4220.2|4216.1|4213.3|488
1603359900000|2020-10-22 09:45:00|4216.2|4213.4|4201.6|4198.8|4219|4216.2|4201.6|4198.8|819
1603360200000|2020-10-22 09:50:00|4202.2|4199.4|4209|4206.2|4210|4207.2|4202.2|4199.4|300
1603360500000|2020-10-22 09:55:00|4209.2|4206.4|4214.6|4211.8|4216|4213.2|4208|4205.2|787
1603360800000|2020-10-22 10:00:00|4214|4211.2|4213.4|4210.6|4216|4213.2|4210|4207.2|2556
1603361100000|2020-10-22 10:05:00|4213|4210.2|4214|4211.2|4214.2|4211.4|4210.8|4208|1079
1603361400000|2020-10-22 10:10:00|4213.2|4210.4|4220.2|4217.4|4221|4218.2|4211|4208.2|1724
1603361700000|2020-10-22 10:15:00|4221|4218.2|4227.3|4224.5|4227.3|4224.5|4219.1|4216.3|2193
1603362000000|2020-10-22 10:20:00|4228|4225.2|4228.6|4225.8|4232.3|4229.5|4227|4224.2|669
1603362300000|2020-10-22 10:25:00|4228.5|4225.7|4229|4226.2|4231.3|4228.5|4226|4223.2|1121
1603362600000|2020-10-22 10:30:00|4229.2|4226.4|4225.2|4222.4|4231.2|4228.4|4224|4221.2|247
1603362900000|2020-10-22 10:35:00|4225|4222.2|4220|4217.2|4228|4225.2|4219.7|4216.9|211
1603363200000|2020-10-22 10:40:00|4219.3|4216.5|4225.1|4222.3|4227.3|4224.5|4219.3|4216.5|502
1603363500000|2020-10-22 10:45:00|4225.2|4222.4|4228.3|4225.5|4229.7|4226.9|4225.1|4222.3|126
1603363800000|2020-10-22 10:50:00|4228.1|4225.3|4234.3|4231.5|4237.3|4234.5|4226.7|4223.9|730
1603364100000|2020-10-22 10:55:00|4234.4|4231.6|4239.5|4236.7|4239.5|4236.7|4234.3|4231.5|774
1603364400000|2020-10-22 11:00:00|4239.7|4236.9|4235.9|4233.1|4241.9|4239.1|4235.5|4232.7|437
1603364700000|2020-10-22 11:05:00|4236.3|4233.5|4236.9|4234.1|4238.5|4235.7|4235.3|4232.5|778
1603365000000|2020-10-22 11:10:00|4237.3|4234.5|4238.4|4235.6|4242.3|4239.5|4237.3|4234.5|840
1603365300000|2020-10-22 11:15:00|4238.5|4235.7|4241.3|4238.5|4242.3|4239.5|4236.9|4234.1|186
1603365600000|2020-10-22 11:20:00|4241.9|4239.1|4243.5|4240.7|4246.3|4243.5|4241.3|4238.5|623
1603365900000|2020-10-22 11:25:00|4243.9|4241.1|4244.4|4241.6|4245.3|4242.5|4241.3|4238.5|344
1603366200000|2020-10-22 11:30:00|4244.5|4241.7|4242.5|4239.7|4248.3|4245.5|4240.3|4237.5|466
1603366500000|2020-10-22 11:35:00|4242.4|4239.6|4241.5|4238.7|4244.4|4241.6|4237.5|4234.7|237
1603366800000|2020-10-22 11:40:00|4240.9|4238.1|4237.3|4234.5|4241.5|4238.7|4236.3|4233.5|140
1603367100000|2020-10-22 11:45:00|4236.9|4234.1|4239.3|4236.5|4239.3|4236.5|4235.5|4232.7|497
1603367400000|2020-10-22 11:50:00|4238.9|4236.1|4239.3|4236.5|4239.3|4236.5|4236.3|4233.5|207
1603367700000|2020-10-22 11:55:00|4238.3|4235.5|4237.5|4234.7|4238.3|4235.5|4234.4|4231.6|522
1603368000000|2020-10-22 12:00:00|4237.4|4234.6|4238.3|4235.5|4242.6|4239.8|4235.3|4232.5|374
1603368300000|2020-10-22 12:05:00|4237.9|4235.1|4233.9|4231.1|4238.3|4235.5|4230.6|4227.8|682
1603368600000|2020-10-22 12:10:00|4234.2|4231.4|4227|4224.2|4236.3|4233.5|4227|4224.2|290
1603368900000|2020-10-22 12:15:00|4227.3|4224.5|4223.6|4220.8|4228.6|4225.8|4223|4220.2|598
1603369200000|2020-10-22 12:20:00|4224|4221.2|4219.6|4216.8|4224.6|4221.8|4216.6|4213.8|1716
1603369500000|2020-10-22 12:25:00|4219.5|4216.7|4216.5|4213.7|4222|4219.2|4215.4|4212.6|388
1603369800000|2020-10-22 12:30:00|4216.6|4213.8|4214.4|4211.6|4221.1|4218.3|4211.4|4208.6|1840
1603370100000|2020-10-22 12:35:00|4214.5|4211.7|4218.4|4215.6|4220|4217.2|4212.4|4209.6|571
1603370400000|2020-10-22 12:40:00|4218.1|4215.3|4223|4220.2|4223.5|4220.7|4212.6|4209.8|483
1603370700000|2020-10-22 12:45:00|4222.6|4219.8|4215.4|4212.6|4223.6|4220.8|4215.4|4212.6|542
1603371000000|2020-10-22 12:50:00|4215.3|4212.5|4213.6|4210.8|4216.6|4213.8|4210.5|4207.7|1306
1603371300000|2020-10-22 12:55:00|4213.5|4210.7|4213.4|4210.6|4215.4|4212.6|4210.4|4207.6|966
1603371600000|2020-10-22 13:00:00|4213|4210.2|4228.6|4225.8|4229.5|4226.7|4210.4|4207.6|1914
1603371900000|2020-10-22 13:05:00|4228.5|4225.7|4227.4|4224.6|4240.6|4237.8|4227.4|4224.6|1330
1603372200000|2020-10-22 13:10:00|4227|4224.2|4224.6|4221.8|4233.6|4230.8|4223.4|4220.6|598
1603372500000|2020-10-22 13:15:00|4224.5|4221.7|4232|4229.2|4233.5|4230.7|4219.5|4216.7|531
1603372800000|2020-10-22 13:20:00|4231.6|4228.8|4234.5|4231.7|4235.4|4232.6|4228.4|4225.6|509
1603373100000|2020-10-22 13:25:00|4234.6|4231.8|4233.6|4230.8|4237.6|4234.8|4229.5|4226.7|740
1603373400000|2020-10-22 13:30:00|4234.4|4231.6|4239|4236.2|4239.6|4236.8|4228|4225.2|1116
1603373700000|2020-10-22 13:35:00|4239.5|4236.7|4242.2|4239.4|4243.6|4240.8|4236.6|4233.8|1320
1603374000000|2020-10-22 13:40:00|4242.6|4239.8|4261.6|4258.8|4263.6|4260.8|4241.4|4238.6|2876
1603374300000|2020-10-22 13:45:00|4262|4259.2|4255.5|4252.7|4263.6|4260.8|4254.4|4251.6|2614
1603374600000|2020-10-22 13:50:00|4255.4|4252.6|4259.4|4256.6|4263.6|4260.8|4255.4|4252.6|1529
1603374900000|2020-10-22 13:55:00|4259.3|4256.5|4264.7|4261.9|4268.4|4265.6|4259|4256.2|4830
1603375200000|2020-10-22 14:00:00|4264.2|4261.4|4268.1|4265.3|4270.6|4267.8|4259.4|4256.6|1425
1603375500000|2020-10-22 14:05:00|4267.8|4265|4260.3|4257.5|4272.6|4269.8|4259.3|4256.5|1255
1603375800000|2020-10-22 14:10:00|4260.7|4257.9|4258.7|4255.9|4268.9|4266.1|4257.7|4254.9|1240
1603376100000|2020-10-22 14:15:00|4258.8|4256|4269.7|4266.9|4277.7|4274.9|4258.8|4256|1704
1603376400000|2020-10-22 14:20:00|4269.3|4266.5|4262.9|4260.1|4270.9|4268.1|4262.3|4259.5|1314
1603376700000|2020-10-22 14:25:00|4262.8|4260|4258.6|4255.8|4269.2|4266.4|4255.7|4252.9|5165
1603377000000|2020-10-22 14:30:00|4258.7|4255.9|4259.7|4256.9|4266.7|4263.9|4255.5|4252.7|1388
1603377300000|2020-10-22 14:35:00|4259.8|4257|4257.3|4254.5|4270.3|4267.5|4256.7|4253.9|1757
1603377600000|2020-10-22 14:40:00|4257.7|4254.9|4258.6|4255.8|4266.9|4264.1|4255.7|4252.9|1155
1603377900000|2020-10-22 14:45:00|4258.2|4255.4|4270.7|4267.9|4270.7|4267.9|4258.2|4255.4|1111
1603378200000|2020-10-22 14:50:00|4270.9|4268.1|4281.3|4278.5|4287.7|4284.9|4268.1|4265.3|3718
1603378500000|2020-10-22 14:55:00|4281.7|4278.9|4286.8|4284|4291.7|4288.9|4280.7|4277.9|2961
1603378800000|2020-10-22 15:00:00|4287.3|4284.5|4281.1|4278.3|4290.3|4287.5|4277.9|4275.1|2076
1603379100000|2020-10-22 15:05:00|4280.7|4277.9|4290.7|4287.9|4292.9|4290.1|4276.9|4274.1|2195
1603379400000|2020-10-22 15:10:00|4291.7|4288.9|4298.9|4296.1|4298.9|4296.1|4282.3|4279.5|3767
1603379700000|2020-10-22 15:15:00|4299.1|4296.3|4296.7|4293.9|4300|4297.2|4291.9|4289.1|1702
1603380000000|2020-10-22 15:20:00|4296.3|4293.5|4293.9|4291.1|4305.9|4303.1|4292.9|4290.1|3733
1603380300000|2020-10-22 15:25:00|4294.1|4291.3|4302.9|4300.1|4303.9|4301.1|4291.9|4289.1|6144
1603380600000|2020-10-22 15:30:00|4303.1|4300.3|4292.1|4289.3|4303.9|4301.1|4289.4|4286.6|5839
1603380900000|2020-10-22 15:35:00|4292|4289.2|4293.1|4290.3|4294.1|4291.3|4290.1|4287.3|1893
1603381200000|2020-10-22 15:40:00|4293.5|4290.7|4291.9|4289.1|4295.9|4293.1|4289.1|4286.3|1335
1603381500000|2020-10-22 15:45:00|4292|4289.2|4293.6|4290.8|4299.6|4296.8|4291.9|4289.1|8398
1603381800000|2020-10-22 15:50:00|4293|4290.2|4289.3|4286.5|4298.5|4295.7|4287.4|4284.6|5354
1603382100000|2020-10-22 15:55:00|4289.2|4286.4|4286.4|4283.6|4293.2|4290.4|4285.4|4282.6|1212
1603382400000|2020-10-22 16:00:00|4286.2|4283.4|4282.4|4279.6|4290.2|4287.4|4280.8|4278|1450
1603382700000|2020-10-22 16:05:00|4282.3|4279.5|4283.6|4280.8|4287.4|4284.6|4281.4|4278.6|1217
1603383000000|2020-10-22 16:10:00|4283.7|4280.9|4281.6|4278.8|4284.6|4281.8|4280|4277.2|867
1603383300000|2020-10-22 16:15:00|4282|4279.2|4285.7|4282.9|4286.4|4283.6|4280.6|4277.8|1851
1603383600000|2020-10-22 16:20:00|4285.3|4282.5|4275.2|4272.4|4285.4|4282.6|4274.3|4271.5|1288
1603383900000|2020-10-22 16:25:00|4274.8|4272|4280.2|4277.4|4280.2|4277.4|4272.8|4270|1647
1603384200000|2020-10-22 16:30:00|4280.4|4277.6|4273.7|4270.9|4281.2|4278.4|4271.2|4268.4|827
1603384500000|2020-10-22 16:35:00|4273.8|4271|4270.6|4267.8|4274.7|4271.9|4270|4267.2|3271
1603384800000|2020-10-22 16:40:00|4271|4268.2|4266|4263.2|4271|4268.2|4263.4|4260.6|3150
1603385100000|2020-10-22 16:45:00|4265.8|4263|4275.4|4272.6|4277|4274.2|4263|4260.2|2628
1603385400000|2020-10-22 16:50:00|4275|4272.2|4281.2|4278.4|4284|4281.2|4274.4|4271.6|2575
1603385700000|2020-10-22 16:55:00|4282|4279.2|4286.6|4283.8|4288|4285.2|4281.2|4278.4|1504
1603386000000|2020-10-22 17:00:00|4287.2|4284.4|4278.2|4275.4|4288|4285.2|4274.2|4271.4|1985
1603386300000|2020-10-22 17:05:00|4277.2|4274.4|4279.2|4276.4|4280.4|4277.6|4269.2|4266.4|1163
1603386600000|2020-10-22 17:10:00|4280.1|4277.3|4279.6|4276.8|4283.2|4280.4|4277.2|4274.4|500
1603386900000|2020-10-22 17:15:00|4279.2|4276.4|4274.1|4271.3|4281.2|4278.4|4274|4271.2|335
1603387200000|2020-10-22 17:20:00|4274|4271.2|4275.2|4272.4|4277.2|4274.4|4273|4270.2|357
1603387500000|2020-10-22 17:25:00|4276.2|4273.4|4273.2|4270.4|4278.1|4275.3|4271.2|4268.4|401
1603387800000|2020-10-22 17:30:00|4272.7|4269.9|4272.2|4269.4|4276.2|4273.4|4270.2|4267.4|560
1603388100000|2020-10-22 17:35:00|4272.6|4269.8|4267.2|4264.4|4273.2|4270.4|4267.1|4264.3|730
1603388400000|2020-10-22 17:40:00|4266.2|4263.4|4273.6|4270.8|4274.2|4271.4|4264|4261.2|744
1603388700000|2020-10-22 17:45:00|4273.2|4270.4|4266|4263.2|4274.1|4271.3|4266|4263.2|736
1603389000000|2020-10-22 17:50:00|4266.6|4263.8|4272|4269.2|4272.6|4269.8|4266.2|4263.4|532
1603389300000|2020-10-22 17:55:00|4272.1|4269.3|4270.6|4267.8|4272.1|4269.3|4267.2|4264.4|859
1603389600000|2020-10-22 18:00:00|4270.2|4267.4|4271|4268.2|4273|4270.2|4267.4|4264.6|2837
1603389900000|2020-10-22 18:05:00|4271.4|4268.6|4264|4261.2|4272|4269.2|4262|4259.2|623
1603390200000|2020-10-22 18:10:00|4263.9|4261.1|4270.1|4267.3|4270.1|4267.3|4259.5|4256.7|979
1603390500000|2020-10-22 18:15:00|4270.3|4267.5|4279.7|4276.9|4280.3|4277.5|4270.1|4267.3|1624
1603390800000|2020-10-22 18:20:00|4279.8|4277|4276.7|4273.9|4281.3|4278.5|4272.3|4269.5|1078
1603391100000|2020-10-22 18:25:00|4276.3|4273.5|4273.3|4270.5|4276.7|4273.9|4266.7|4263.9|7379
1603391400000|2020-10-22 18:30:00|4272.9|4270.1|4273.8|4271|4276.3|4273.5|4268.3|4265.5|2763
1603391700000|2020-10-22 18:35:00|4273.9|4271.1|4272.7|4269.9|4278.3|4275.5|4272.6|4269.8|2316
1603392000000|2020-10-22 18:40:00|4272.6|4269.8|4271.5|4268.7|4275.1|4272.3|4271.5|4268.7|664
1603392300000|2020-10-22 18:45:00|4271.6|4268.8|4269.5|4266.7|4272.5|4269.7|4269.5|4266.7|252
1603392600000|2020-10-22 18:50:00|4269.9|4267.1|4269.7|4266.9|4271.5|4268.7|4269.5|4266.7|1012
1603392900000|2020-10-22 18:55:00|4270.1|4267.3|4271.5|4268.7|4272.5|4269.7|4270.1|4267.3|164
1603393200000|2020-10-22 19:00:00|4271.1|4268.3|4275.5|4272.7|4275.5|4272.7|4271.1|4268.3|198
1603393500000|2020-10-22 19:05:00|4274.7|4271.9|4274.1|4271.3|4274.7|4271.9|4271.5|4268.7|287
1603393800000|2020-10-22 19:10:00|4274.5|4271.7|4273|4270.2|4275.5|4272.7|4271.6|4268.8|216
1603394100000|2020-10-22 19:15:00|4272.9|4270.1|4273.1|4270.3|4275.5|4272.7|4272.5|4269.7|161
1603394400000|2020-10-22 19:20:00|4272.6|4269.8|4273.9|4271.1|4274.5|4271.7|4272.1|4269.3|649
1603394700000|2020-10-22 19:25:00|4273.5|4270.7|4271.5|4268.7|4273.5|4270.7|4269.5|4266.7|284
1603395000000|2020-10-22 19:30:00|4272.3|4269.5|4274.3|4271.5|4274.5|4271.7|4270.5|4267.7|206
1603395300000|2020-10-22 19:35:00|4273.5|4270.7|4273.5|4270.7|4275.5|4272.7|4273.3|4270.5|357
1603395600000|2020-10-22 19:40:00|4274.5|4271.7|4274.9|4272.1|4277.5|4274.7|4273.5|4270.7|228
1603395900000|2020-10-22 19:45:00|4275.4|4272.6|4278.3|4275.5|4278.3|4275.5|4273.9|4271.1|259
1603396200000|2020-10-22 19:50:00|4278.5|4275.7|4275.3|4272.5|4279.4|4276.6|4273.4|4270.6|213
1603396500000|2020-10-22 19:55:00|4274.5|4271.7|4273.5|4270.7|4274.5|4271.7|4271.3|4268.5|187
1603396800000|2020-10-22 20:00:00|4273.9|4271.1|4272.9|4270.1|4275.5|4272.7|4272.3|4269.5|63
1603397100000|2020-10-22 20:05:00|4272.5|4269.7|4272.3|4269.5|4272.9|4270.1|4270.9|4268.1|166
1603397400000|2020-10-22 20:10:00|4272.4|4269.6|4275.4|4272.6|4277.3|4274.5|4272.3|4269.5|153
1603397700000|2020-10-22 20:15:00|4275.8|4273|4275|4272.2|4276.3|4273.5|4275|4272.2|27
1603398000000|2020-10-22 20:20:00|4275.4|4272.6|4275|4272.2|4275.4|4272.6|4273.5|4270.7|44
1603398300000|2020-10-22 20:25:00|4274.6|4271.8|4275.4|4272.6|4276|4273.2|4274.5|4271.7|45
1603398600000|2020-10-22 20:30:00|4275|4272.2|4272.5|4269.7|4275|4272.2|4272|4269.2|72
1603398900000|2020-10-22 20:35:00|4272.4|4269.6|4272|4269.2|4272.5|4269.7|4270.6|4267.8|160
1603399200000|2020-10-22 20:40:00|4271.6|4268.8|4272|4269.2|4272.4|4269.6|4271.6|4268.8|7
1603399500000|2020-10-22 20:45:00|4272.6|4269.8|4266|4263.2|4274|4271.2|4265.5|4262.7|503
1603399800000|2020-10-22 20:50:00|4266.1|4263.3|4270.6|4267.8|4271.1|4268.3|4266.1|4263.3|32
1603400100000|2020-10-22 20:55:00|4270.5|4267.7|4268.4|4265.6|4271|4268.2|4268.4|4265.6|182
1603400400000|2020-10-22 21:00:00|4267.5|4264.7|4268|4265.2|4268|4265.2|4267.5|4264.7|11
1603400700000|2020-10-22 21:05:00|4265.5|4262.7|4256|4253.2|4265.7|4262.7|4256|4253.1|187
1603401000000|2020-10-22 21:10:00|4256.1|4253.3|4267.1|4257.1|4270.1|4260.2|4256|4251.7|68
1603401300000|2020-10-22 21:15:00|4268.1|4258.1|4267.1|4257.1|4269.4|4262.8|4263.5|4256.1|3
1603401600000|2020-10-22 21:20:00|4264.6|4260.6|4266|4263.2|4266|4263.2|4264.6|4260.6|3
1603401900000|2020-10-22 21:25:00|||||||||3
1603402200000|2020-10-22 21:30:00|||||||||2
1603402500000|2020-10-22 21:35:00|4266.8|4262.8|4270.9|4268.1|4272.9|4268.1|4266.8|4261.8|4
1603402800000|2020-10-22 21:40:00|4274.2|4264.2|4270.9|4268.1|4274.2|4268.1|4269|4262.6|1
1603403100000|2020-10-22 21:45:00|4272|4268|4271.9|4269.1|4275|4269.1|4269|4262.6|27
1603403400000|2020-10-22 21:50:00|4269.9|4267.1|4271.9|4269.1|4275.2|4269.1|4269.5|4262.6|8
1603403700000|2020-10-22 21:55:00|4275.2|4265.2|4271.6|4261.6|4275.5|4269.1|4268.4|4261.6|16
1603411200000|2020-10-23 00:00:00|4264.6|4261.8|4260.8|4258|4266.7|4263.9|4259.6|4256.8|144
1603411500000|2020-10-23 00:05:00|4261.7|4258.9|4262.8|4260|4265.2|4262.4|4260.7|4257.9|88
1603411800000|2020-10-23 00:10:00|4262.7|4259.9|4265.7|4262.9|4267.2|4264.4|4261.8|4259|55
1603412100000|2020-10-23 00:15:00|4265.6|4262.8|4266.7|4263.9|4268.8|4266|4264.7|4261.9|37
1603412400000|2020-10-23 00:20:00|4266.6|4263.8|4267.2|4264.4|4271|4268.2|4266.2|4263.4|16
1603412700000|2020-10-23 00:25:00|4267.1|4264.3|4268.2|4265.4|4269.2|4266.4|4264.7|4261.9|73
1603413000000|2020-10-23 00:30:00|4268.3|4265.5|4265.7|4262.9|4269.2|4266.4|4263.8|4261|54
1603413300000|2020-10-23 00:35:00|4265.8|4263|4270.6|4267.8|4271.7|4268.9|4265.7|4262.9|24
1603413600000|2020-10-23 00:40:00|4269.8|4267|4269.2|4266.4|4271.1|4268.3|4267.7|4264.9|4
1603413900000|2020-10-23 00:45:00|4269.1|4266.3|4274.2|4271.4|4274.2|4271.4|4269.1|4266.3|64
1603414200000|2020-10-23 00:50:00|4273.7|4270.9|4276.3|4273.5|4276.8|4274|4273.2|4270.4|23
1603414500000|2020-10-23 00:55:00|4275.8|4273|4277.3|4274.5|4278.8|4276|4275.8|4273|16
1603414800000|2020-10-23 01:00:00|4276.9|4274.1|4266.9|4264.1|4278.3|4275.5|4266.9|4264.1|57
1603415100000|2020-10-23 01:05:00|4267|4264.2|4272.8|4270|4273.3|4270.5|4265.8|4263|76
1603415400000|2020-10-23 01:10:00|4272.7|4269.9|4271.9|4269.1|4274.8|4272|4271.8|4269|23
1603415700000|2020-10-23 01:15:00|4272.4|4269.6|4273.4|4270.6|4273.9|4271.1|4270.4|4267.6|8
1603416000000|2020-10-23 01:20:00|4272.9|4270.1|4273.9|4271.1|4274.9|4272.1|4272.4|4269.6|25
1603416300000|2020-10-23 01:25:00|4274|4271.2|4274.8|4272|4275.8|4273|4273.3|4270.5|25
1603416600000|2020-10-23 01:30:00|4274.9|4272.1|4273.3|4270.5|4275.3|4272.5|4271.8|4269|18
1603416900000|2020-10-23 01:35:00|4272.9|4270.1|4276.2|4273.4|4278.2|4275.4|4272.8|4270|74
1603417200000|2020-10-23 01:40:00|4276.3|4273.5|4276.2|4273.4|4280.2|4277.4|4275.8|4273|62
1603417500000|2020-10-23 01:45:00|4276.4|4273.6|4275.3|4272.5|4277.8|4275|4274.8|4272|54
1603417800000|2020-10-23 01:50:00|4275.2|4272.4|4278.6|4275.8|4278.6|4275.8|4272.7|4269.9|32
1603418100000|2020-10-23 01:55:00|4278.8|4276|4278.7|4275.9|4279.7|4276.9|4276.7|4273.9|9
1603418400000|2020-10-23 02:00:00|4278.2|4275.4|4274.8|4272|4278.7|4275.9|4274.2|4271.4|21
1603418700000|2020-10-23 02:05:00|4274.3|4271.5|4273.4|4270.6|4275.3|4272.5|4272.2|4269.4|752
1603419000000|2020-10-23 02:10:00|4273|4270.2|4270.8|4268|4274.4|4271.6|4270.2|4267.4|74
1603419300000|2020-10-23 02:15:00|4271.2|4268.4|4272.8|4270|4273.8|4271|4271.2|4268.4|51
1603419600000|2020-10-23 02:20:00|4273.2|4270.4|4274.8|4272|4274.8|4272|4272.3|4269.5|5
1603419900000|2020-10-23 02:25:00|4275.7|4272.9|4273.7|4270.9|4275.8|4273|4272.7|4269.9|5
1603420200000|2020-10-23 02:30:00|4273.8|4271|4276.6|4273.8|4278.3|4275.5|4273.8|4271|36
1603420500000|2020-10-23 02:35:00|4276.7|4273.9|4278.9|4276.1|4280.8|4278|4276.2|4273.4|46
1603420800000|2020-10-23 02:40:00|4279|4276.2|4282|4279.2|4283.4|4280.6|4277.9|4275.1|891
1603421100000|2020-10-23 02:45:00|4281.9|4279.1|4285.8|4283|4285.9|4283.1|4280.8|4278|98
1603421400000|2020-10-23 02:50:00|4285.4|4282.6|4285.4|4282.6|4286|4283.2|4284.8|4282|29
1603421700000|2020-10-23 02:55:00|4285.3|4282.5|4286.8|4284|4287.3|4284.5|4284.8|4282|62
1603422000000|2020-10-23 03:00:00|4286.3|4283.5|4287.8|4285|4288.9|4286.1|4286.3|4283.5|375
1603422300000|2020-10-23 03:05:00|4287.9|4285.1|4286.9|4284.1|4292.4|4289.6|4286.8|4284|202
1603422600000|2020-10-23 03:10:00|4287|4284.2|4285.9|4283.1|4287.4|4284.6|4285.4|4282.6|13
1603422900000|2020-10-23 03:15:00|4286.5|4283.7|4284.9|4282.1|4287|4284.2|4283.9|4281.1|128
1603423200000|2020-10-23 03:20:00|4285|4282.2|4285.3|4282.5|4285.8|4283|4283.3|4280.5|569
1603423500000|2020-10-23 03:25:00|4285.2|4282.4|4282.3|4279.5|4285.3|4282.5|4282.3|4279.5|24
1603423800000|2020-10-23 03:30:00|4282.7|4279.9|4279.7|4276.9|4283.8|4281|4279.7|4276.9|68
1603424100000|2020-10-23 03:35:00|4279.9|4277.1|4276.3|4273.5|4280.3|4277.5|4275.7|4272.9|211
1603424400000|2020-10-23 03:40:00|4276.7|4273.9|4276.7|4273.9|4276.7|4273.9|4275.7|4272.9|28
1603424700000|2020-10-23 03:45:00|4275.7|4272.9|4273.7|4270.9|4276.3|4273.5|4273.2|4270.4|85
1603425000000|2020-10-23 03:50:00|4273.8|4271|4273.7|4270.9|4274.7|4271.9|4272.7|4269.9|32
1603425300000|2020-10-23 03:55:00|4272.8|4270|4272.7|4269.9|4273.2|4270.4|4271.7|4268.9|55
1603425600000|2020-10-23 04:00:00|4273.7|4270.9|4272.7|4269.9|4274.7|4271.9|4272.7|4269.9|27
1603425900000|2020-10-23 04:05:00|4272.5|4269.7|4271.3|4268.5|4272.5|4269.7|4270.8|4268|18
1603426200000|2020-10-23 04:10:00|4271.7|4268.9|4270.7|4267.9|4272.7|4269.9|4269.7|4266.9|45
1603426500000|2020-10-23 04:15:00|4270.3|4267.5|4267.7|4264.9|4270.7|4267.9|4267.3|4264.5|62
1603426800000|2020-10-23 04:20:00|4266.7|4263.9|4267.3|4264.5|4267.7|4264.9|4266.7|4263.9|53
1603427100000|2020-10-23 04:25:00|4267.7|4264.9|4268.3|4265.5|4268.7|4265.9|4267.7|4264.9|21
1603427400000|2020-10-23 04:30:00|4268.7|4265.9|4268.7|4265.9|4269.7|4266.9|4268.3|4265.5|111
1603427700000|2020-10-23 04:35:00|4268.6|4265.8|4265.7|4262.9|4268.6|4265.8|4265.7|4262.9|61
1603428000000|2020-10-23 04:40:00|4265.3|4262.5|4266.3|4263.5|4266.3|4263.5|4265.3|4262.5|49
1603428300000|2020-10-23 04:45:00|4265.8|4263|4268.7|4265.9|4268.7|4265.9|4265.7|4262.9|48
1603428600000|2020-10-23 04:50:00|4268.3|4265.5|4267.2|4264.4|4268.7|4265.9|4266.7|4263.9|219
1603428900000|2020-10-23 04:55:00|4267.3|4264.5|4266.3|4263.5|4267.7|4264.9|4266.2|4263.4|4
1603429200000|2020-10-23 05:00:00|4266.2|4263.4|4262.7|4259.9|4267.7|4264.9|4262.7|4259.9|72
1603429500000|2020-10-23 05:05:00|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|101
1603429800000|2020-10-23 05:10:00|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|12
1603430100000|2020-10-23 05:15:00|4264.2|4261.4|4262.8|4260|4264.7|4261.9|4262.7|4259.9|15
1603430400000|2020-10-23 05:20:00|4263.8|4261|4260.8|4258|4263.8|4261|4260.8|4258|81
1603430700000|2020-10-23 05:25:00|4260.9|4258.1|4261.8|4259|4261.8|4259|4260.8|4258|27
1603431000000|2020-10-23 05:30:00|4261.4|4258.6|4255.2|4252.4|4261.8|4259|4254.2|4251.4|548
1603431300000|2020-10-23 05:35:00|4255.6|4252.8|4253.2|4250.4|4256.8|4254|4252.3|4249.5|127
1603431600000|2020-10-23 05:40:00|4252.8|4250|4259.8|4257|4259.8|4257|4252.8|4250|52
1603431900000|2020-10-23 05:45:00|4259.7|4256.9|4257.2|4254.4|4259.8|4257|4256.8|4254|19
1603432200000|2020-10-23 05:50:00|4256.8|4254|4256.2|4253.4|4256.8|4254|4254.3|4251.5|193
1603432500000|2020-10-23 05:55:00|4256.8|4254|4254.8|4252|4256.8|4254|4253.8|4251|17
1603432800000|2020-10-23 06:00:00|4254.2|4251.4|4253.6|4250.8|4254.2|4251.4|4248.2|4245.4|172
1603433100000|2020-10-23 06:05:00|4253.2|4250.4|4249.6|4246.8|4254.8|4252|4249.6|4246.8|485
1603433400000|2020-10-23 06:10:00|4248.7|4245.9|4249.8|4247|4249.8|4247|4245.8|4243|335
1603433700000|2020-10-23 06:15:00|4249.6|4246.8|4254.2|4251.4|4255.6|4252.8|4246.8|4244|194
1603434000000|2020-10-23 06:20:00|4254.6|4251.8|4253.6|4250.8|4254.7|4251.9|4252.7|4249.9|21
1603434300000|2020-10-23 06:25:00|4253.2|4250.4|4252.6|4249.8|4254.8|4252|4252.6|4249.8|65
1603434600000|2020-10-23 06:30:00|4251.8|4249|4249.8|4247|4252.6|4249.8|4246.2|4243.4|129
1603434900000|2020-10-23 06:35:00|4249.7|4246.9|4248.6|4245.8|4250.8|4248|4248.2|4245.4|50
1603435200000|2020-10-23 06:40:00|4248.2|4245.4|4247.6|4244.8|4249.6|4246.8|4246.6|4243.8|51
1603435500000|2020-10-23 06:45:00|4246.8|4244|4245.8|4243|4249.6|4246.8|4245.8|4243|264
1603435800000|2020-10-23 06:50:00|4246|4243.2|4248.4|4245.6|4248.8|4246|4245|4242.2|359
1603436100000|2020-10-23 06:55:00|4248.8|4246|4246.4|4243.6|4250.8|4248|4245.4|4242.6|199
1603436400000|2020-10-23 07:00:00|4245.9|4243.1|4254.8|4252|4257.2|4254.4|4245.8|4243|991
1603436700000|2020-10-23 07:05:00|4254.6|4251.8|4255.3|4252.5|4256.8|4254|4251.8|4249|537
1603437000000|2020-10-23 07:10:00|4255.4|4252.6|4254.8|4252|4258.4|4255.6|4252.8|4250|276
1603437300000|2020-10-23 07:15:00|4254|4251.2|4250.3|4247.5|4255.8|4253|4247.8|4245|437
1603437600000|2020-10-23 07:20:00|4250.2|4247.4|4248.8|4246|4253.8|4251|4248.7|4245.9|475
1603437900000|2020-10-23 07:25:00|4249.2|4246.4|4255.8|4253|4255.8|4253|4247.7|4244.9|434
1603438200000|2020-10-23 07:30:00|4257.8|4255|4250.4|4247.6|4266.8|4264|4249.8|4247|1954
1603438500000|2020-10-23 07:35:00|4250.9|4248.1|4254.9|4252.1|4256.4|4253.6|4249.9|4247.1|735
1603438800000|2020-10-23 07:40:00|4255.4|4252.6|4251.7|4248.9|4255.9|4253.1|4248.9|4246.1|426
1603439100000|2020-10-23 07:45:00|4251.3|4248.5|4255.9|4253.1|4258.8|4256|4250.9|4248.1|310
1603439400000|2020-10-23 07:50:00|4256.4|4253.6|4260.9|4258.1|4265.5|4262.7|4254.9|4252.1|836
1603439700000|2020-10-23 07:55:00|4261.1|4258.3|4268.5|4265.7|4271.3|4268.5|4259.9|4257.1|446
1603440000000|2020-10-23 08:00:00|4268.1|4265.3|4273.8|4271|4275.3|4272.5|4266.9|4264.1|1296
1603440300000|2020-10-23 08:05:00|4273.7|4270.9|4279|4276.2|4281|4278.2|4273.7|4270.9|970
1603440600000|2020-10-23 08:10:00|4278.5|4275.7|4281.3|4278.5|4282.9|4280.1|4278.5|4275.7|916
1603440900000|2020-10-23 08:15:00|4280.9|4278.1|4277|4274.2|4284.9|4282.1|4276|4273.2|609
1603441200000|2020-10-23 08:20:00|4276.9|4274.1|4275.1|4272.3|4280|4277.2|4272.9|4270.1|1778
1603441500000|2020-10-23 08:25:00|4275.3|4272.5|4269.7|4266.9|4276.1|4273.3|4265.1|4262.3|2540
1603441800000|2020-10-23 08:30:00|4269.3|4266.5|4268.2|4265.4|4273.1|4270.3|4265.1|4262.3|2671
1603442100000|2020-10-23 08:35:00|4268.3|4265.5|4272.1|4269.3|4272.1|4269.3|4268.1|4265.3|977
1603442400000|2020-10-23 08:40:00|4272.3|4269.5|4270.7|4267.9|4277.3|4274.5|4269.1|4266.3|743
1603442700000|2020-10-23 08:45:00|4271.1|4268.3|4273.1|4270.3|4273.3|4270.5|4268.1|4265.3|686
1603443000000|2020-10-23 08:50:00|4273.2|4270.4|4271.1|4268.3|4276.1|4273.3|4270.2|4267.4|612
1603443300000|2020-10-23 08:55:00|4271.3|4268.5|4262.1|4259.3|4272.1|4269.3|4259.1|4256.3|1020
1603443600000|2020-10-23 09:00:00|4261.1|4258.3|4262.3|4259.5|4265.6|4262.8|4259.1|4256.3|614
1603443900000|2020-10-23 09:05:00|4263.1|4260.3|4264.1|4261.3|4265|4262.2|4260.3|4257.5|1352
1603444200000|2020-10-23 09:10:00|4264.3|4261.5|4263.6|4260.8|4266.1|4263.3|4262.1|4259.3|484
1603444500000|2020-10-23 09:15:00|4263.5|4260.7|4274.7|4271.9|4277.1|4274.3|4263.3|4260.5|1031
1603444800000|2020-10-23 09:20:00|4275.1|4272.3|4281.1|4278.3|4283.7|4280.9|4274.3|4271.5|1843
1603445100000|2020-10-23 09:25:00|4280.7|4277.9|4282.1|4279.3|4285.3|4282.5|4278.1|4275.3|5777
1603445400000|2020-10-23 09:30:00|4281.5|4278.7|4297.3|4294.5|4298.3|4295.5|4280.1|4277.3|3452
1603445700000|2020-10-23 09:35:00|4297.5|4294.7|4300.3|4297.5|4301.5|4298.7|4291.3|4288.5|1055
1603446000000|2020-10-23 09:40:00|4299.8|4297|4293.2|4290.4|4301.3|4298.5|4290.3|4287.5|669
1603446300000|2020-10-23 09:45:00|4293.3|4290.5|4290.7|4287.9|4295.3|4292.5|4289.2|4286.4|298
1603446600000|2020-10-23 09:50:00|4290.3|4287.5|4291.3|4288.5|4292.3|4289.5|4290.1|4287.3|190
1603446900000|2020-10-23 09:55:00|4291.2|4288.4|4285.2|4282.4|4291.2|4288.4|4283.1|4280.3|460
1603447200000|2020-10-23 10:00:00|4285.3|4282.5|4292.2|4289.4|4293.3|4290.5|4284.7|4281.9|412
1603447500000|2020-10-23 10:05:00|4292.3|4289.5|4297.3|4294.5|4297.3|4294.5|4291.3|4288.5|1274
1603447800000|2020-10-23 10:10:00|4296.3|4293.5|4295.5|4292.7|4297.2|4294.4|4293.4|4290.6|605
1603448100000|2020-10-23 10:15:00|4295.4|4292.6|4296.3|4293.5|4297.3|4294.5|4294.3|4291.5|287
1603448400000|2020-10-23 10:20:00|4296.4|4293.6|4298.8|4296|4305.3|4302.5|4296.3|4293.5|774
1603448700000|2020-10-23 10:25:00|4298.4|4295.6|4295.2|4292.4|4298.9|4296.1|4293.9|4291.1|2683
1603449000000|2020-10-23 10:30:00|4294.8|4292|4300.4|4297.6|4300.4|4297.6|4294.8|4292|655
1603449300000|2020-10-23 10:35:00|4299.4|4296.6|4300.4|4297.6|4300.8|4298|4297.4|4294.6|1131
1603449600000|2020-10-23 10:40:00|4300.2|4297.4|4299.4|4296.6|4302.4|4299.6|4297.4|4294.6|502
1603449900000|2020-10-23 10:45:00|4299.5|4296.7|4292.4|4289.6|4302|4299.2|4292.4|4289.6|738
1603450200000|2020-10-23 10:50:00|4292.5|4289.7|4295|4292.2|4299.5|4296.7|4291.4|4288.6|691
1603450500000|2020-10-23 10:55:00|4295.4|4292.6|4291.4|4288.6|4297.4|4294.6|4288.4|4285.6|463
1603450800000|2020-10-23 11:00:00|4291|4288.2|4281.4|4278.6|4292.5|4289.7|4281|4278.2|1552
1603451100000|2020-10-23 11:05:00|4281.8|4279|4287.4|4284.6|4289.4|4286.6|4281.8|4279|1275
1603451400000|2020-10-23 11:10:00|4286.5|4283.7|4293.4|4290.6|4295.4|4292.6|4285.6|4282.8|663
1603451700000|2020-10-23 11:15:00|4293.5|4290.7|4292|4289.2|4297.4|4294.6|4288.3|4285.5|225
1603452000000|2020-10-23 11:20:00|4292.4|4289.6|4289.8|4287|4292.5|4289.7|4286.4|4283.6|335
1603452300000|2020-10-23 11:25:00|4289.9|4287.1|4291.3|4288.5|4292.4|4289.6|4286.9|4284.1|237
1603452600000|2020-10-23 11:30:00|4291.2|4288.4|4287.4|4284.6|4295.3|4292.5|4287.2|4284.4|236
1603452900000|2020-10-23 11:35:00|4288.3|4285.5|4292.2|4289.4|4293.4|4290.6|4287.8|4285|235
1603453200000|2020-10-23 11:40:00|4292.3|4289.5|4295.4|4292.6|4295.7|4292.9|4289.8|4287|277
1603453500000|2020-10-23 11:45:00|4296.4|4293.6|4290.4|4287.6|4296.4|4293.6|4288.3|4285.5|305
1603453800000|2020-10-23 11:50:00|4290.8|4288|4293.8|4291|4295.7|4292.9|4289.3|4286.5|286
1603454100000|2020-10-23 11:55:00|4294.3|4291.5|4289.8|4287|4294.3|4291.5|4288.2|4285.4|1513
1603454400000|2020-10-23 12:00:00|4290.2|4287.4|4285.3|4282.5|4292.2|4289.4|4284.4|4281.6|454
1603454700000|2020-10-23 12:05:00|4285.4|4282.6|4290.3|4287.5|4291.8|4289|4283.2|4280.4|256
1603455000000|2020-10-23 12:10:00|4290.2|4287.4|4283.3|4280.5|4292.3|4289.5|4282.3|4279.5|879
1603455300000|2020-10-23 12:15:00|4283.8|4281|4284.8|4282|4287.2|4284.4|4281.2|4278.4|373
1603455600000|2020-10-23 12:20:00|4285.2|4282.4|4282.2|4279.4|4286.2|4283.4|4280.2|4277.4|1186
1603455900000|2020-10-23 12:25:00|4282.1|4279.3|4281.4|4278.6|4285.4|4282.6|4281.2|4278.4|1095
1603456200000|2020-10-23 12:30:00|4281.3|4278.5|4284.3|4281.5|4285.3|4282.5|4280.3|4277.5|343
1603456500000|2020-10-23 12:35:00|4283.3|4280.5|4292.4|4289.6|4292.8|4290|4282.8|4280|469
1603456800000|2020-10-23 12:40:00|4293.3|4290.5|4292.9|4290.1|4296.4|4293.6|4291.8|4289|386
1603457100000|2020-10-23 12:45:00|4292.3|4289.5|4277.3|4274.5|4292.3|4289.5|4277.3|4274.5|748
1603457400000|2020-10-23 12:50:00|4277.7|4274.9|4287.3|4284.5|4287.9|4285.1|4277.3|4274.5|1560
1603457700000|2020-10-23 12:55:00|4286.9|4284.1|4283.5|4280.7|4289.3|4286.5|4280.3|4277.5|388
1603458000000|2020-10-23 13:00:00|4284.3|4281.5|4295.3|4292.5|4299.3|4296.5|4276.5|4273.7|1062
1603458300000|2020-10-23 13:05:00|4294.3|4291.5|4287.3|4284.5|4295.9|4293.1|4282.3|4279.5|703
1603458600000|2020-10-23 13:10:00|4287.4|4284.6|4280.5|4277.7|4288.4|4285.6|4279.5|4276.7|311
1603458900000|2020-10-23 13:15:00|4280.3|4277.5|4282.5|4279.7|4286.5|4283.7|4276.9|4274.1|650
1603459200000|2020-10-23 13:20:00|4282.4|4279.6|4279.5|4276.7|4282.5|4279.7|4276.5|4273.7|1136
1603459500000|2020-10-23 13:25:00|4279.3|4276.5|4282.5|4279.7|4284.5|4281.7|4276.5|4273.7|1080
1603459800000|2020-10-23 13:30:00|4282.4|4279.6|4267.4|4264.6|4286.5|4283.7|4267.3|4264.5|1424
1603460100000|2020-10-23 13:35:00|4267.8|4265|4276.3|4273.5|4276.5|4273.7|4266.5|4263.7|972
1603460400000|2020-10-23 13:40:00|4275.5|4272.7|4270.3|4267.5|4275.5|4272.7|4270.3|4267.5|446
1603460700000|2020-10-23 13:45:00|4269.9|4267.1|4268.4|4265.6|4273.5|4270.7|4266.5|4263.7|902
1603461000000|2020-10-23 13:50:00|4268.3|4265.5|4272.3|4269.5|4274.9|4272.1|4266.5|4263.7|1216
1603461300000|2020-10-23 13:55:00|4271.5|4268.7|4266.7|4263.9|4272.7|4269.9|4265.7|4262.9|1444
1603461600000|2020-10-23 14:00:00|4267.1|4264.3|4263.5|4260.7|4268.5|4265.7|4261.5|4258.7|1169
1603461900000|2020-10-23 14:05:00|4263.6|4260.8|4259.5|4256.7|4264.6|4261.8|4256.1|4253.3|1573
1603462200000|2020-10-23 14:10:00|4259.4|4256.6|4265.5|4262.7|4273|4270.2|4257.5|4254.7|1250
1603462500000|2020-10-23 14:15:00|4265.4|4262.6|4263|4260.2|4265.5|4262.7|4258.5|4255.7|771
1603462800000|2020-10-23 14:20:00|4263.4|4260.6|4257.9|4255.1|4263.5|4260.7|4256.5|4253.7|881
1603463100000|2020-10-23 14:25:00|4258.4|4255.6|4260.3|4257.5|4265.5|4262.7|4257.5|4254.7|765
1603463400000|2020-10-23 14:30:00|4260.5|4257.7|4263.4|4260.6|4264.5|4261.7|4257.5|4254.7|1071
1603463700000|2020-10-23 14:35:00|4263.5|4260.7|4259.5|4256.7|4263.9|4261.1|4256.5|4253.7|819
1603464000000|2020-10-23 14:40:00|4259.9|4257.1|4260.4|4257.6|4270.3|4267.5|4258.9|4256.1|985
1603464300000|2020-10-23 14:45:00|4260.3|4257.5|4253.5|4250.7|4263.4|4260.6|4251.5|4248.7|1962
1603464600000|2020-10-23 14:50:00|4253.7|4250.9|4250.4|4247.6|4255.5|4252.7|4249.5|4246.7|1058
1603464900000|2020-10-23 14:55:00|4250.5|4247.7|4250|4247.2|4253.5|4250.7|4248.6|4245.8|864
1603465200000|2020-10-23 15:00:00|4249.9|4247.1|4257.5|4254.7|4257.5|4254.7|4248.5|4245.7|850
1603465500000|2020-10-23 15:05:00|4257.4|4254.6|4267|4264.2|4270.4|4267.6|4254.5|4251.7|1815
1603465800000|2020-10-23 15:10:00|4266.5|4263.7|4272.4|4269.6|4272.4|4269.6|4259|4256.2|1542
1603466100000|2020-10-23 15:15:00|4272.2|4269.4|4267.6|4264.8|4273.4|4270.6|4263.6|4260.8|1038
1603466400000|2020-10-23 15:20:00|4268|4265.2|4263.8|4261|4269.6|4266.8|4259|4256.2|1056
1603466700000|2020-10-23 15:25:00|4263|4260.2|4264.4|4261.6|4269.8|4267|4259.3|4256.5|6472
1603467000000|2020-10-23 15:30:00|4265.4|4262.6|4264.6|4261.8|4266.4|4263.6|4261.4|4258.6|3333
1603467300000|2020-10-23 15:35:00|4265|4262.2|4258.4|4255.6|4265|4262.2|4257.4|4254.6|2109
1603467600000|2020-10-23 15:40:00|4257.5|4254.7|4223.7|4220.9|4260.2|4257.4|4223.7|4220.9|13004
1603467900000|2020-10-23 15:45:00|4223.6|4220.8|4215.9|4213.1|4223.6|4220.8|4205.9|4203.1|4640
1603468200000|2020-10-23 15:50:00|4215.3|4212.5|4225|4222.2|4225|4222.2|4213.9|4211.1|2689
1603468500000|2020-10-23 15:55:00|4225.1|4222.3|4225|4222.2|4230|4227.2|4221|4218.2|1657
1603468800000|2020-10-23 16:00:00|4224.5|4221.7|4228.1|4225.3|4234|4231.2|4222|4219.2|1836
1603469100000|2020-10-23 16:05:00|4228.2|4225.4|4227.6|4224.8|4233.2|4230.4|4226.6|4223.8|932
1603469400000|2020-10-23 16:10:00|4227.2|4224.4|4217.1|4214.3|4228.2|4225.4|4216.1|4213.3|1462
1603469700000|2020-10-23 16:15:00|4217|4214.2|4199.9|4197.1|4217.1|4214.3|4199.1|4196.3|2743
1603470000000|2020-10-23 16:20:00|4199.3|4196.5|4201.9|4199.1|4201.9|4199.1|4188.7|4185.9|3613
1603470300000|2020-10-23 16:25:00|4202.1|4199.3|4199.5|4196.7|4203.1|4200.3|4196|4193.2|1366
1603470600000|2020-10-23 16:30:00|4199.9|4197.1|4202.5|4199.7|4203.9|4201.1|4192.9|4190.1|973
1603470900000|2020-10-23 16:35:00|4202.4|4199.6|4202.9|4200.1|4204|4201.2|4198.1|4195.3|465
1603471200000|2020-10-23 16:40:00|4202.1|4199.3|4206.1|4203.3|4209.1|4206.3|4199.1|4196.3|972
1603471500000|2020-10-23 16:45:00|4205.9|4203.1|4205.5|4202.7|4210.1|4207.3|4202.1|4199.3|1441
1603471800000|2020-10-23 16:50:00|4206.1|4203.3|4209.2|4206.4|4211.1|4208.3|4203.1|4200.3|1404
1603472100000|2020-10-23 16:55:00|4209.1|4206.3|4203.1|4200.3|4211.1|4208.3|4200.1|4197.3|609
1603472400000|2020-10-23 17:00:00|4203.3|4200.5|4208.7|4205.9|4208.7|4205.9|4200.1|4197.3|524
1603472700000|2020-10-23 17:05:00|4208.3|4205.5|4208.3|4205.5|4211.7|4208.9|4207.2|4204.4|299
1603473000000|2020-10-23 17:10:00|4209.1|4206.3|4200.3|4197.5|4209.3|4206.5|4200.3|4197.5|669
1603473300000|2020-10-23 17:15:00|4200.4|4197.6|4181.9|4179.1|4203.7|4200.9|4178.3|4175.5|2192
1603473600000|2020-10-23 17:20:00|4182.3|4179.5|4196.3|4193.5|4197.3|4194.5|4180.2|4177.4|717
1603473900000|2020-10-23 17:25:00|4196.2|4193.4|4198.1|4195.3|4202.3|4199.5|4195.2|4192.4|760
1603474200000|2020-10-23 17:30:00|4198|4195.2|4195.5|4192.7|4199.1|4196.3|4193.4|4190.6|1292
1603474500000|2020-10-23 17:35:00|4195.9|4193.1|4193.4|4190.6|4202.5|4199.7|4192.3|4189.5|751
1603474800000|2020-10-23 17:40:00|4193.5|4190.7|4192.3|4189.5|4194.9|4192.1|4189.9|4187.1|369
1603475100000|2020-10-23 17:45:00|4192.4|4189.6|4186.5|4183.7|4192.5|4189.7|4185.5|4182.7|865
1603475400000|2020-10-23 17:50:00|4186.4|4183.6|4185.9|4183.1|4188.5|4185.7|4181.5|4178.7|670
1603475700000|2020-10-23 17:55:00|4186|4183.2|4189.4|4186.6|4190.4|4187.6|4182.5|4179.7|392
1603476000000|2020-10-23 18:00:00|4189.3|4186.5|4194.5|4191.7|4196.5|4193.7|4187.3|4184.5|761
1603476300000|2020-10-23 18:05:00|4195|4192.2|4205.3|4202.5|4205.9|4203.1|4194.9|4192.1|881
1603476600000|2020-10-23 18:10:00|4205.4|4202.6|4201.5|4198.7|4206.5|4203.7|4199.3|4196.5|717
1603476900000|2020-10-23 18:15:00|4202.1|4199.3|4203.9|4201.1|4208.5|4205.7|4197.9|4195.1|681
1603477200000|2020-10-23 18:20:00|4204.5|4201.7|4204.9|4202.1|4206.5|4203.7|4200.5|4197.7|890
1603477500000|2020-10-23 18:25:00|4204.5|4201.7|4202.9|4200.1|4220.1|4217.3|4200.5|4197.7|8687
1603477800000|2020-10-23 18:30:00|4203|4200.2|4202.5|4199.7|4204.7|4201.9|4197.9|4195.1|2763
1603478100000|2020-10-23 18:35:00|4202.1|4199.3|4198.6|4195.8|4202.5|4199.7|4197.7|4194.9|265
1603478400000|2020-10-23 18:40:00|4198.5|4195.7|4197.6|4194.8|4200.7|4197.9|4196.5|4193.7|237
1603478700000|2020-10-23 18:45:00|4197.5|4194.7|4202.7|4199.9|4202.7|4199.9|4196.7|4193.9|1855
1603479000000|2020-10-23 18:50:00|4203.5|4200.7|4199.1|4196.3|4203.9|4201.1|4199.1|4196.3|337
1603479300000|2020-10-23 18:55:00|4198.7|4195.9|4195.7|4192.9|4199.7|4196.9|4194.9|4192.1|338
1603479600000|2020-10-23 19:00:00|4194.7|4191.9|4196.7|4193.9|4197.7|4194.9|4193.7|4190.9|836
1603479900000|2020-10-23 19:05:00|4197.1|4194.3|4199.1|4196.3|4199.5|4196.7|4197.1|4194.3|159
1603480200000|2020-10-23 19:10:00|4199.5|4196.7|4201|4198.2|4201.5|4198.7|4198.5|4195.7|108
1603480500000|2020-10-23 19:15:00|4200.5|4197.7|4200.5|4197.7|4201.5|4198.7|4199.7|4196.9|449
1603480800000|2020-10-23 19:20:00|4200.7|4197.9|4198.6|4195.8|4201.5|4198.7|4198.5|4195.7|38
1603481100000|2020-10-23 19:25:00|4198.7|4195.9|4199.1|4196.3|4200.5|4197.7|4198.7|4195.9|61
1603481400000|2020-10-23 19:30:00|4199.6|4196.8|4198.1|4195.3|4200.7|4197.9|4197.6|4194.8|163
1603481700000|2020-10-23 19:35:00|4198.6|4195.8|4189.6|4186.8|4198.6|4195.8|4189.6|4186.8|241
1603482000000|2020-10-23 19:40:00|4189.1|4186.3|4190.6|4187.8|4191.6|4188.8|4188.6|4185.8|395
1603482300000|2020-10-23 19:45:00|4189.6|4186.8|4192.7|4189.9|4193.7|4190.9|4189.6|4186.8|377
1603482600000|2020-10-23 19:50:00|4192.5|4189.7|4192.7|4189.9|4194.2|4191.4|4190.7|4187.9|103
1603482900000|2020-10-23 19:55:00|4193.2|4190.4|4194.8|4192|4196.7|4193.9|4192.7|4189.9|514
1603483200000|2020-10-23 20:00:00|4194.7|4191.9|4192.7|4189.9|4195.2|4192.4|4191.7|4188.9|59
1603483500000|2020-10-23 20:05:00|4192.3|4189.5|4194.8|4192|4195.7|4192.9|4192.3|4189.5|145
1603483800000|2020-10-23 20:10:00|4195.2|4192.4|4194.3|4191.5|4195.8|4193|4192.8|4190|56
1603484100000|2020-10-23 20:15:00|4193.8|4191|4195.8|4193|4195.8|4193|4192.8|4190|66
1603484400000|2020-10-23 20:20:00|4194.8|4192|4195.3|4192.5|4195.8|4193|4194.8|4192|27
1603484700000|2020-10-23 20:25:00|4194.8|4192|4194.8|4192|4195.8|4193|4193.9|4191.1|89
1603485000000|2020-10-23 20:30:00|4194.3|4191.5|4194.4|4191.6|4195.8|4193|4193.3|4190.5|344
1603485300000|2020-10-23 20:35:00|4194.2|4191.4|4190.9|4188.1|4194.3|4191.5|4189.5|4186.7|173
1603485600000|2020-10-23 20:40:00|4191.3|4188.5|4191.1|4188.3|4192.3|4189.5|4190.8|4188|59
1603485900000|2020-10-23 20:45:00|4192.4|4189.6|4186.4|4183.6|4193.9|4191.1|4185.4|4182.6|198
1603486200000|2020-10-23 20:50:00|4186.3|4183.5|4191.3|4188.5|4191.3|4188.5|4185.5|4182.7|108
1603486500000|2020-10-23 20:55:00|4190.3|4187.5|4194.3|4191.5|4195.5|4191.5|4188|4181|49
1603486800000|2020-10-23 21:00:00|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|3
1603663200000|2020-10-25 22:00:00|4190.4|4180.4|4167.9|4165.1|4191.3|4188.5|4167.4|4164.6|782
1603663500000|2020-10-25 22:05:00|4168|4165.2|4142.9|4138.9|4171.3|4168.5|4142.9|4138.9|1170
1603663800000|2020-10-25 22:10:00|4142.8|4138.8|4136.3|4133.5|4151.3|4148.5|4135.7|4132.9|479
1603664100000|2020-10-25 22:15:00|4135.8|4133|4131.2|4128.4|4142.1|4139.3|4129.7|4126.9|727
1603664400000|2020-10-25 22:20:00|4130.7|4127.9|4127.6|4124.8|4136.1|4133.3|4125.6|4122.8|466
1603664700000|2020-10-25 22:25:00|4126.1|4123.3|4132.1|4129.3|4133.1|4130.3|4119.1|4116.3|666
1603665000000|2020-10-25 22:30:00|4131.2|4128.4|4138.1|4135.3|4139.2|4136.3|4130.6|4127.8|59
1603665300000|2020-10-25 22:35:00|4138|4135.2|4140|4137.2|4141|4138.2|4135.1|4132.2|94
1603665600000|2020-10-25 22:40:00|4139.9|4137.1|4133.1|4130.3|4142.6|4139.8|4132.1|4129.3|68
1603665900000|2020-10-25 22:45:00|4132.6|4129.8|4135.5|4131.5|4137.6|4134.8|4132.1|4129.3|495
1603666200000|2020-10-25 22:50:00|4135|4132.2|4138.5|4135.7|4138.5|4135.7|4135|4132.1|43
1603666500000|2020-10-25 22:55:00|4138.1|4135.3|4124|4121.2|4138.1|4135.3|4122.5|4119.6|41
1603666800000|2020-10-25 23:00:00|4123|4120.2|4124.1|4121.3|4127|4124.2|4122|4119.2|66
1603667100000|2020-10-25 23:05:00|4125|4122.2|4133.1|4130.3|4133.1|4130.3|4123.5|4120.7|41
1603667400000|2020-10-25 23:10:00|4133|4130.2|4135|4132.2|4138.1|4135.3|4132.1|4129.3|53
1603667700000|2020-10-25 23:15:00|4135.1|4132.3|4136|4133.2|4137.6|4134.3|4132.5|4129.7|21
1603668000000|2020-10-25 23:20:00|4135.1|4132.3|4135.1|4132.3|4140|4137.2|4135|4132.2|23
1603668300000|2020-10-25 23:25:00|4135.5|4132.7|4139|4136.2|4139.1|4136.3|4135.5|4132.6|8
1603668600000|2020-10-25 23:30:00|4139.1|4136.3|4134.5|4131.7|4139.1|4136.3|4134|4131.2|39
1603668900000|2020-10-25 23:35:00|4135|4132.2|4137.1|4134.3|4137.6|4134.8|4134|4131.2|1
1603669200000|2020-10-25 23:40:00|4137|4134.2|4138.1|4135.3|4138.1|4135.3|4136|4133.2|8
1603669500000|2020-10-25 23:45:00|4137.9|4135.1|4141.1|4138.3|4144.1|4141.3|4137|4134.2|62
1603669800000|2020-10-25 23:50:00|4141.6|4138.8|4145.1|4142.3|4145.6|4142.8|4141.6|4138.8|29
1603670100000|2020-10-25 23:55:00|4145.2|4142.4|4145|4142.2|4145.6|4142.8|4142.1|4139.3|34
1603670400000|2020-10-26 00:00:00|4144.5|4141.7|4150.6|4147.8|4151.6|4148.8|4142.5|4139.7|72
1603670700000|2020-10-26 00:05:00|4151.1|4148.3|4151.5|4148.7|4151.6|4148.8|4148.5|4145.7|131
1603671000000|2020-10-26 00:10:00|4151.4|4148.6|4151|4148.2|4158.1|4155.3|4148.1|4145.3|267
1603671300000|2020-10-26 00:15:00|4150.4|4147.6|4150.1|4147.3|4152.5|4149.7|4147.1|4144.3|95
1603671600000|2020-10-26 00:20:00|4150.6|4147.8|4153|4150.2|4153|4150.2|4148|4145.2|42
1603671900000|2020-10-26 00:25:00|4152.1|4149.3|4149.1|4146.3|4153|4150.2|4149|4146.2|8
1603672200000|2020-10-26 00:30:00|4150|4147.2|4151|4148.2|4153.1|4150.3|4150|4147.2|4
1603672500000|2020-10-26 00:35:00|4150.5|4147.7|4151|4148.2|4151.5|4148.7|4149.1|4146.3|1
1603672800000|2020-10-26 00:40:00|4150.5|4147.7|4152.1|4149.3|4155.6|4152.8|4150.5|4147.7|13
1603673100000|2020-10-26 00:45:00|4152|4149.2|4153|4150.2|4155.5|4152.7|4152|4149.2|0
1603673400000|2020-10-26 00:50:00|4153.6|4150.8|4158.1|4155.3|4158.6|4155.8|4151.5|4148.7|96
1603673700000|2020-10-26 00:55:00|4158.6|4155.8|4153.1|4150.3|4159.7|4156.9|4151.6|4148.8|468
1603674000000|2020-10-26 01:00:00|4153.2|4150.4|4162.1|4159.3|4163.6|4160.8|4152.7|4149.9|383
1603674300000|2020-10-26 01:05:00|4161.7|4158.9|4160.1|4157.3|4162.1|4159.3|4154.6|4151.8|47
1603674600000|2020-10-26 01:10:00|4159.6|4156.8|4164.2|4161.4|4164.2|4161.4|4159.1|4156.3|168
1603674900000|2020-10-26 01:15:00|4164.1|4161.3|4160.7|4157.9|4164.6|4161.8|4159.7|4156.9|170
1603675200000|2020-10-26 01:20:00|4161.7|4158.9|4160.6|4157.8|4162.7|4159.9|4159.6|4156.8|274
1603675500000|2020-10-26 01:25:00|4160.1|4157.3|4159.1|4156.3|4160.7|4157.9|4158.7|4155.9|80
1603675800000|2020-10-26 01:30:00|4158.6|4155.8|4147.6|4144.8|4158.6|4155.8|4145.6|4142.8|401
1603676100000|2020-10-26 01:35:00|4147.7|4144.9|4140.1|4137.3|4149.1|4146.3|4138.7|4135.9|189
1603676400000|2020-10-26 01:40:00|4140.2|4137.4|4142.6|4139.8|4145.1|4142.3|4138.6|4135.8|77
1603676700000|2020-10-26 01:45:00|4142.5|4139.7|4145|4142.2|4150.6|4147.8|4141.1|4138.3|132
1603677000000|2020-10-26 01:50:00|4144.9|4142.1|4142.6|4139.8|4144.9|4142.1|4138.5|4135.7|362
1603677300000|2020-10-26 01:55:00|4143.1|4140.3|4142.1|4139.3|4148.5|4145.7|4142.1|4139.3|92
1603677600000|2020-10-26 02:00:00|4141.6|4138.8|4148.1|4145.3|4148.1|4145.3|4140.1|4137.3|35
1603677900000|2020-10-26 02:05:00|4147.6|4144.8|4146.1|4143.3|4148.6|4145.8|4144.5|4141.7|11
1603678200000|2020-10-26 02:10:00|4146.6|4143.8|4141.6|4138.8|4147.1|4144.3|4141.6|4138.8|107
1603678500000|2020-10-26 02:15:00|4141.5|4138.7|4142.6|4139.8|4143.1|4140.3|4140.1|4137.3|10
1603678800000|2020-10-26 02:20:00|4143.6|4140.8|4147.1|4144.3|4147.1|4144.3|4143.1|4140.3|98
1603679100000|2020-10-26 02:25:00|4147.6|4144.8|4149.1|4146.3|4150.6|4147.8|4146.6|4143.8|379
1603679400000|2020-10-26 02:30:00|4149.2|4146.4|4150.6|4147.8|4150.6|4147.8|4146.6|4143.8|111
1603679700000|2020-10-26 02:35:00|4150.7|4147.9|4150.1|4147.3|4154.6|4151.8|4148.6|4145.8|128
1603680000000|2020-10-26 02:40:00|4149.7|4146.9|4149.6|4146.8|4151.6|4148.8|4148.6|4145.8|15
1603680300000|2020-10-26 02:45:00|4149.5|4146.7|4146.6|4143.8|4149.5|4146.7|4143.1|4140.3|41
1603680600000|2020-10-26 02:50:00|4146.2|4143.4|4144.7|4141.9|4146.7|4143.9|4143.2|4140.4|99
1603680900000|2020-10-26 02:55:00|4145.7|4142.9|4144.7|4141.9|4147.2|4144.4|4142.7|4139.9|164
1603681200000|2020-10-26 03:00:00|4143.7|4140.9|4141.8|4139|4145.3|4142.5|4141.3|4138.5|95
1603681500000|2020-10-26 03:05:00|4141.7|4138.9|4144.3|4141.5|4144.8|4142|4141.3|4138.5|868
1603681800000|2020-10-26 03:10:00|4143.8|4141|4144.3|4141.5|4144.8|4142|4141.9|4139.1|192
1603682100000|2020-10-26 03:15:00|4144.4|4141.6|4142.8|4140|4144.8|4142|4141.8|4139|11
1603682400000|2020-10-26 03:20:00|4142.9|4140.1|4137.8|4135|4143.3|4140.5|4136.3|4133.5|57
1603682700000|2020-10-26 03:25:00|4137.3|4134.5|4138.8|4136|4139.7|4136.9|4136.8|4134|17
1603683000000|2020-10-26 03:30:00|4138.9|4136.1|4139.8|4137|4140.9|4138.1|4135.9|4133.1|122
1603683300000|2020-10-26 03:35:00|4139.9|4137.1|4137.9|4135.1|4140.3|4137.5|4136.8|4134|41
1603683600000|2020-10-26 03:40:00|4137.8|4135|4137.9|4135.1|4138.8|4136|4137.8|4135|34
1603683900000|2020-10-26 03:45:00|4137.8|4135|4137.9|4135.1|4138.9|4136.1|4137.8|4135|25
1603684200000|2020-10-26 03:50:00|4137.8|4135|4137.9|4135.1|4137.9|4135.1|4137.8|4135|1
1603684500000|2020-10-26 03:55:00|4137.8|4135|4136.9|4134.1|4137.9|4135.1|4135.9|4133.1|40
1603684800000|2020-10-26 04:00:00|4136.8|4134|4135.9|4133.1|4136.9|4134.1|4135.4|4132.6|49
1603685100000|2020-10-26 04:05:00|4136.4|4133.6|4136.4|4133.6|4136.9|4134.1|4134.9|4132.1|17
1603685400000|2020-10-26 04:10:00|4136.9|4134.1|4135.4|4132.6|4136.9|4134.1|4133.4|4130.6|36
1603685700000|2020-10-26 04:15:00|4135.9|4133.1|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|10
1603686000000|2020-10-26 04:20:00|4135.4|4132.6|4136.4|4133.6|4136.9|4134.1|4135.4|4132.6|10
1603686300000|2020-10-26 04:25:00|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|4135.9|4133.1|2
1603686600000|2020-10-26 04:30:00|4136.4|4133.6|4133.4|4130.6|4136.4|4133.6|4131.8|4129|136
1603686900000|2020-10-26 04:35:00|4133.8|4131|4133.4|4130.6|4133.9|4131.1|4132.9|4130.1|7
1603687200000|2020-10-26 04:40:00|4132.9|4130.1|4131.8|4129|4133.4|4130.6|4131.8|4129|27
1603687500000|2020-10-26 04:45:00|4131.4|4128.6|4133.9|4131.1|4134.8|4132|4131.4|4128.6|43
1603687800000|2020-10-26 04:50:00|4134.8|4132|4134.9|4132.1|4135.8|4133|4133.8|4131|19
1603688100000|2020-10-26 04:55:00|4134.8|4132|4131.4|4128.6|4134.8|4132|4130.9|4128.1|10
1603688400000|2020-10-26 05:00:00|4130.9|4128.1|4133.9|4131.1|4133.9|4131.1|4127.9|4125.1|211
1603688700000|2020-10-26 05:05:00|4133.8|4131|4131.9|4129.1|4134.9|4132.1|4130|4127.2|35
1603689000000|2020-10-26 05:10:00|4132|4129.2|4132|4129.2|4134.9|4132.1|4131.9|4129.1|432
1603689300000|2020-10-26 05:15:00|4132.1|4129.3|4130.9|4128.1|4134|4131.2|4130.9|4128.1|159
1603689600000|2020-10-26 05:20:00|4130.4|4127.6|4136.9|4134.1|4137|4134.2|4129|4126.2|165
1603689900000|2020-10-26 05:25:00|4137|4134.2|4137|4134.2|4138|4135.2|4136|4133.2|207
1603690200000|2020-10-26 05:30:00|4136.9|4134.1|4137|4134.2|4139.5|4136.7|4136|4133.2|221
1603690500000|2020-10-26 05:35:00|4137.5|4134.7|4134.4|4131.6|4138|4135.2|4134|4131.2|13
1603690800000|2020-10-26 05:40:00|4134.5|4131.7|4128.5|4125.7|4134.5|4131.7|4128|4125.2|75
1603691100000|2020-10-26 05:45:00|4128.4|4125.6|4127.4|4124.6|4131.4|4128.6|4126.9|4124.1|133
1603691400000|2020-10-26 05:50:00|4128|4125.2|4127.9|4125.1|4129|4126.2|4126|4123.2|75
1603691700000|2020-10-26 05:55:00|4128|4125.2|4118.9|4116.1|4128|4125.2|4118.9|4116.1|546
1603692000000|2020-10-26 06:00:00|4119.4|4116.6|4120.9|4118.1|4121.9|4119.1|4117.9|4115.1|401
1603692300000|2020-10-26 06:05:00|4121.4|4118.6|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|73
1603692600000|2020-10-26 06:10:00|4120.9|4118.1|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|115
1603692900000|2020-10-26 06:15:00|4119|4116.2|4117.8|4115|4119.9|4117.1|4116.9|4114.1|33
1603693200000|2020-10-26 06:20:00|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4114.9|4112.1|853
1603693500000|2020-10-26 06:25:00|4115.9|4113.1|4115.9|4113.1|4117.8|4115|4115.4|4112.6|65
1603693800000|2020-10-26 06:30:00|4115.8|4113|4115.9|4113.1|4117.8|4115|4114.9|4112.1|50
1603694100000|2020-10-26 06:35:00|4116.4|4113.6|4116.4|4113.6|4117.8|4115|4114.8|4112|155
1603694400000|2020-10-26 06:40:00|4116.8|4114|4116.8|4114|4117.8|4115|4114.8|4112|263
1603694700000|2020-10-26 06:45:00|4116.9|4114.1|4119.8|4117|4121.8|4119|4112.8|4110|292
1603695000000|2020-10-26 06:50:00|4119.9|4117.1|4111.3|4108.5|4119.9|4117.1|4110.8|4108|159
1603695300000|2020-10-26 06:55:00|4111.4|4108.6|4113.9|4111.1|4114.8|4112|4109.8|4107|329
1603695600000|2020-10-26 07:00:00|4114.3|4111.5|4115.9|4113.1|4116.8|4114|4111.9|4109.1|254
1603695900000|2020-10-26 07:05:00|4115.8|4113|4108.8|4106|4115.8|4113|4106.9|4104.1|415
1603696200000|2020-10-26 07:10:00|4107.9|4105.1|4102.9|4100.1|4109.4|4106.6|4102.9|4100.1|222
1603696500000|2020-10-26 07:15:00|4103.9|4101.1|4099.9|4097.1|4104.9|4102.1|4099.9|4097.1|659
1603696800000|2020-10-26 07:20:00|4099.4|4096.6|4093.4|4090.6|4101.9|4099.1|4091.9|4089.1|616
1603697100000|2020-10-26 07:25:00|4093.9|4091.1|4084.9|4082.1|4093.9|4091.1|4081|4078.2|2169
1603697400000|2020-10-26 07:30:00|4084.4|4081.6|4098|4095.2|4099|4096.2|4081|4078.2|1333
1603697700000|2020-10-26 07:35:00|4097.5|4094.7|4096|4093.2|4100|4097.2|4096|4093.2|715
1603698000000|2020-10-26 07:40:00|4095|4092.2|4092|4089.2|4096.1|4093.3|4092|4089.2|475
1603698300000|2020-10-26 07:45:00|4092.1|4089.3|4094|4091.2|4097|4094.2|4090|4087.2|1156
1603698600000|2020-10-26 07:50:00|4093.9|4091.1|4084|4081.2|4093.9|4091.1|4083.9|4081.1|1481
1603698900000|2020-10-26 07:55:00|4083.9|4081.1|4087.9|4085.1|4088.4|4085.6|4076.9|4074.1|1245
1603699200000|2020-10-26 08:00:00|4087.8|4085|4080.3|4077.5|4088|4085.2|4075|4072.2|1671
1603699500000|2020-10-26 08:05:00|4079.9|4077.1|4079.4|4076.6|4081.9|4079.1|4075.9|4073.1|880
1603699800000|2020-10-26 08:10:00|4079.3|4076.5|4077.4|4074.6|4079.3|4076.5|4071.4|4068.6|1490
1603700100000|2020-10-26 08:15:00|4076.9|4074.1|4077.9|4075.1|4078.8|4076|4068.1|4065.3|1662
1603700400000|2020-10-26 08:20:00|4077.4|4074.6|4079.9|4077.1|4080.8|4078|4071.9|4069.1|1195
1603700700000|2020-10-26 08:25:00|4079.8|4077|4084.5|4081.7|4088.5|4085.1|4077|4074.2|2895
1603701000000|2020-10-26 08:30:00|4083.9|4081.1|4091.9|4089.1|4092|4089.2|4079.9|4077.1|3920
1603701300000|2020-10-26 08:35:00|4092|4089.2|4096.5|4093.7|4097|4094.2|4089|4086.2|2573
1603701600000|2020-10-26 08:40:00|4096.9|4094.1|4102.5|4099.7|4104|4101.2|4094.9|4092.1|1852
1603701900000|2020-10-26 08:45:00|4102.9|4100.1|4098.5|4095.7|4106.9|4104.1|4098.5|4095.7|1917
1603702200000|2020-10-26 08:50:00|4098.9|4096.1|4098|4095.2|4102|4099.2|4097.9|4095.1|1072
1603702500000|2020-10-26 08:55:00|4097.9|4095.1|4109|4106.2|4111.9|4109.1|4097.9|4095.1|1192
1603702800000|2020-10-26 09:00:00|4109.4|4106.6|4108.9|4106.1|4111.9|4109.1|4104.9|4102.1|1519
1603703100000|2020-10-26 09:05:00|4109|4106.2|4112|4109.2|4117|4114.2|4106.9|4104.1|1181
1603703400000|2020-10-26 09:10:00|4112.9|4110.1|4110|4107.2|4112.9|4110.1|4106.9|4104.1|728
1603703700000|2020-10-26 09:15:00|4109.9|4107.1|4105|4102.2|4110.9|4108.1|4103.9|4101.1|1533
1603704000000|2020-10-26 09:20:00|4104.9|4102.1|4098|4095.2|4118|4115.2|4094.9|4092.1|1952
1603704300000|2020-10-26 09:25:00|4097.9|4095.1|4106.9|4104.1|4112|4109.2|4097.9|4095.1|1252
1603704600000|2020-10-26 09:30:00|4107|4104.2|4102.4|4099.6|4109|4106.2|4101.4|4098.6|571
1603704900000|2020-10-26 09:35:00|4102.9|4100.1|4107.9|4105.1|4117.9|4115.1|4101.9|4099.1|741
1603705200000|2020-10-26 09:40:00|4107|4104.2|4119.8|4117|4121.5|4118.7|4103.9|4101.1|6565
1603705500000|2020-10-26 09:45:00|4119.7|4116.9|4101.7|4098.9|4121.3|4118.5|4100.7|4097.9|2745
1603705800000|2020-10-26 09:50:00|4100.8|4098|4111.8|4109|4114.7|4111.9|4096.7|4093.9|1399
1603706100000|2020-10-26 09:55:00|4112.3|4109.5|4108.6|4105.8|4124.7|4121.9|4108.6|4105.8|862
1603706400000|2020-10-26 10:00:00|4108.7|4105.9|4106.8|4104|4111.7|4108.9|4103.6|4100.8|1143
1603706700000|2020-10-26 10:05:00|4106.7|4103.9|4112.3|4109.5|4113.8|4111|4102.7|4099.9|719
1603707000000|2020-10-26 10:10:00|4112.8|4110|4124.8|4122|4129.3|4126.5|4109.7|4106.9|1433
1603707300000|2020-10-26 10:15:00|4124.7|4121.9|4126.8|4124|4128.3|4125.5|4118.7|4115.9|515
1603707600000|2020-10-26 10:20:00|4127.3|4124.5|4129.9|4127.1|4130.9|4128.1|4122.8|4120|1762
1603707900000|2020-10-26 10:25:00|4130.4|4127.6|4128.8|4126|4132.8|4130|4125.9|4123.1|408
1603708200000|2020-10-26 10:30:00|4128.9|4126.1|4129.9|4127.1|4130.9|4128.1|4124.9|4122.1|461
1603708500000|2020-10-26 10:35:00|4130.8|4128|4138.8|4136|4138.9|4136.1|4128.9|4126.1|1105
1603708800000|2020-10-26 10:40:00|4138.4|4135.6|4137.9|4135.1|4143.4|4140.6|4136.9|4134.1|597
1603709100000|2020-10-26 10:45:00|4138|4135.2|4137.9|4135.1|4140.4|4137.6|4131.9|4129.1|344
1603709400000|2020-10-26 10:50:00|4138.4|4135.6|4142.9|4140.1|4146.9|4144.1|4137.9|4135.1|754
1603709700000|2020-10-26 10:55:00|4142.7|4139.9|4138.9|4136.1|4142.9|4140.1|4138.9|4136.1|804
1603710000000|2020-10-26 11:00:00|4139.9|4137.1|4135.9|4133.1|4140.9|4138.1|4133.9|4131.1|806
1603710300000|2020-10-26 11:05:00|4133.9|4131.1|4135.9|4133.1|4139.9|4137.1|4133.9|4131.1|240
1603710600000|2020-10-26 11:10:00|4134.9|4132.1|4135.9|4133.1|4138|4135.2|4134|4131.2|382
1603710900000|2020-10-26 11:15:00|4136|4133.2|4131.9|4129.1|4136.9|4134.1|4130.9|4128.1|374
1603711200000|2020-10-26 11:20:00|4132|4129.2|4126.8|4124|4134|4131.2|4126.8|4124|1228
1603711500000|2020-10-26 11:25:00|4126.9|4124.1|4128.8|4126|4130.3|4127.5|4124.9|4122.1|516
1603711800000|2020-10-26 11:30:00|4128.7|4125.9|4128.4|4125.6|4128.9|4126.1|4120.8|4118|577
1603712100000|2020-10-26 11:35:00|4127.9|4125.1|4128.4|4125.6|4130.8|4128|4127.9|4125.1|397
1603712400000|2020-10-26 11:40:00|4128.8|4126|4120.9|4118.1|4129.9|4127.1|4119.9|4117.1|187
1603712700000|2020-10-26 11:45:00|4121.9|4119.1|4125.4|4122.6|4127.9|4125.1|4119.9|4117.1|254
1603713000000|2020-10-26 11:50:00|4125.9|4123.1|4120.9|4118.1|4129.9|4127.1|4119.9|4117.1|278
1603713300000|2020-10-26 11:55:00|4120.4|4117.6|4116.9|4114.1|4121.9|4119.1|4116.9|4114.1|644
1603713600000|2020-10-26 12:00:00|4117.9|4115.1|4116.9|4114.1|4127.4|4124.6|4116.9|4114.1|1009
1603713900000|2020-10-26 12:05:00|4117|4114.2|4121.9|4119.1|4125.4|4122.6|4117|4114.2|631
1603714200000|2020-10-26 12:10:00|4120.9|4118.1|4113.9|4111.1|4120.9|4118.1|4108.9|4106.1|842
1603714500000|2020-10-26 12:15:00|4113.4|4110.6|4114.9|4112.1|4116|4113.2|4102.9|4100.1|485
1603714800000|2020-10-26 12:20:00|4114.4|4111.6|4113.1|4110.3|4119|4116.2|4111.5|4108.7|848
1603715100000|2020-10-26 12:25:00|4114|4111.2|4118.9|4116.1|4120|4117.2|4111.9|4109.1|426
1603715400000|2020-10-26 12:30:00|4119|4116.2|4123|4120.2|4124.9|4122.1|4116.5|4113.7|598
1603715700000|2020-10-26 12:35:00|4122.5|4119.7|4121.9|4119.1|4123|4120.2|4118.1|4115.3|191
1603716000000|2020-10-26 12:40:00|4121.5|4118.7|4109|4106.2|4121.9|4119.1|4108.9|4106.1|587
1603716300000|2020-10-26 12:45:00|4109.9|4107.1|4106.5|4103.7|4111|4108.2|4106|4103.2|495
1603716600000|2020-10-26 12:50:00|4106|4103.2|4104|4101.2|4108|4105.2|4099|4096.2|1411
1603716900000|2020-10-26 12:55:00|4104.5|4101.7|4109|4106.2|4111.5|4108.7|4103|4100.2|347
1603717200000|2020-10-26 13:00:00|4108|4105.2|4108|4105.2|4115|4112.2|4095|4092.2|1896
1603717500000|2020-10-26 13:05:00|4108.5|4105.7|4109|4106.2|4125.5|4122.7|4106|4103.2|1417
1603717800000|2020-10-26 13:10:00|4108|4105.2|4128|4125.2|4128|4125.2|4106|4103.2|969
1603718100000|2020-10-26 13:15:00|4128.9|4126.1|4133|4130.2|4138|4135.2|4123.9|4121.1|987
1603718400000|2020-10-26 13:20:00|4134|4131.2|4120.5|4117.7|4136|4133.2|4120.5|4117.7|1311
1603718700000|2020-10-26 13:25:00|4121|4118.2|4119|4116.2|4122|4119.2|4112.9|4110.1|931
1603719000000|2020-10-26 13:30:00|4118.5|4115.7|4128.1|4125.3|4133.5|4130.7|4116.6|4113.8|954
1603719300000|2020-10-26 13:35:00|4128|4125.2|4116|4113.2|4128.5|4125.7|4115|4112.2|850
1603719600000|2020-10-26 13:40:00|4117|4114.2|4098|4095.2|4119.1|4116.3|4097|4094.2|1333
1603719900000|2020-10-26 13:45:00|4098.5|4095.7|4099|4096.2|4102.5|4099.7|4094|4091.2|1105
1603720200000|2020-10-26 13:50:00|4099.1|4096.3|4102|4099.2|4106|4103.2|4097.1|4094.3|1335
1603720500000|2020-10-26 13:55:00|4101.5|4098.7|4105.5|4102.7|4108.1|4105.3|4100|4097.2|545
1603720800000|2020-10-26 14:00:00|4105|4102.2|4105.1|4102.3|4107|4104.2|4096|4093.2|1671
1603721100000|2020-10-26 14:05:00|4105.6|4102.8|4108|4105.2|4110|4107.2|4100.6|4097.8|1349
1603721400000|2020-10-26 14:10:00|4108.1|4105.3|4096.1|4093.3|4108.6|4105.8|4096|4093.2|709
1603721700000|2020-10-26 14:15:00|4096|4093.2|4091.1|4088.3|4102|4099.2|4087|4084.2|2409
1603722000000|2020-10-26 14:20:00|4090.6|4087.8|4094.1|4091.3|4098.6|4095.8|4089.1|4086.3|407
1603722300000|2020-10-26 14:25:00|4094.2|4091.4|4084.6|4081.8|4094.6|4091.8|4082.1|4079.3|2341
1603722600000|2020-10-26 14:30:00|4084.1|4081.3|4074|4071.2|4085.1|4082.3|4069.2|4066.4|3537
1603722900000|2020-10-26 14:35:00|4073.6|4070.8|4087.1|4084.3|4087.1|4084.3|4072|4069.2|2144
1603723200000|2020-10-26 14:40:00|4086.7|4083.9|4101.1|4098.3|4103.7|4100.9|4083.1|4080.3|2249
1603723500000|2020-10-26 14:45:00|4101.2|4098.4|4093.2|4090.4|4111.7|4108.9|4090.7|4087.9|1755
1603723800000|2020-10-26 14:50:00|4093.7|4090.9|4088.1|4085.3|4093.7|4090.9|4085.2|4082.4|1467
1603724100000|2020-10-26 14:55:00|4087.1|4084.3|4087.1|4084.3|4089.1|4086.3|4085.1|4082.3|1243
1603724400000|2020-10-26 15:00:00|4088.1|4085.3|4075.2|4072.4|4090.1|4087.3|4073.2|4070.4|3180
1603724700000|2020-10-26 15:05:00|4075.1|4072.3|4067.1|4064.3|4081.7|4078.9|4062.1|4059.3|3614
1603725000000|2020-10-26 15:10:00|4067.6|4064.8|4076.1|4073.3|4077.2|4074.4|4067.1|4064.3|1300
1603725300000|2020-10-26 15:15:00|4075.5|4072.7|4067.2|4064.4|4080.1|4077.3|4060.1|4057.3|2469
1603725600000|2020-10-26 15:20:00|4067.7|4064.9|4077.2|4074.4|4077.2|4074.4|4064.2|4061.4|1293
1603725900000|2020-10-26 15:25:00|4076.7|4073.9|4080.6|4077.8|4083.7|4080.9|4070.2|4067.4|1281
1603726200000|2020-10-26 15:30:00|4080.2|4077.4|4077.2|4074.4|4084.2|4081.4|4070.6|4067.8|1400
1603726500000|2020-10-26 15:35:00|4078.1|4075.3|4089.2|4086.4|4094.1|4091.3|4077.1|4074.3|1367
1603726800000|2020-10-26 15:40:00|4089.1|4086.3|4089.1|4086.3|4093.1|4090.3|4083.1|4080.3|773
1603727100000|2020-10-26 15:45:00|4089.6|4086.8|4092.2|4089.4|4099.2|4096.4|4088.1|4085.3|1681
1603727400000|2020-10-26 15:50:00|4092.6|4089.8|4096.2|4093.4|4101.1|4098.3|4089.2|4086.4|935
1603727700000|2020-10-26 15:55:00|4095.6|4092.8|4089.2|4086.4|4102.2|4099.4|4089.2|4086.4|963
1603728000000|2020-10-26 16:00:00|4089.3|4086.5|4093.2|4090.4|4095.2|4092.4|4085.1|4082.3|1545
1603728300000|2020-10-26 16:05:00|4093.1|4090.3|4082.1|4079.3|4096.1|4093.3|4081.1|4078.3|1067
1603728600000|2020-10-26 16:10:00|4082.2|4079.4|4078.2|4075.4|4082.2|4079.4|4076.1|4073.3|2048
1603728900000|2020-10-26 16:15:00|4078.1|4075.3|4079.1|4076.3|4082.2|4079.4|4076.1|4073.3|2652
1603729200000|2020-10-26 16:20:00|4080|4077.2|4088.1|4085.3|4088.1|4085.3|4076|4073.2|1426
1603729500000|2020-10-26 16:25:00|4087.6|4084.8|4085.2|4082.4|4092.1|4089.3|4080.1|4077.3|3827
1603729800000|2020-10-26 16:30:00|4082.7|4079.9|4081.1|4078.3|4083.2|4080.4|4076.2|4073.4|2340
1603730100000|2020-10-26 16:35:00|4080.6|4077.8|4079.6|4076.8|4081.2|4078.4|4078.1|4075.3|1390
1603730400000|2020-10-26 16:40:00|4079.1|4076.3|4074.1|4071.3|4081.2|4078.4|4070.2|4067.4|1321
1603730700000|2020-10-26 16:45:00|4074.2|4071.4|4074.2|4071.4|4080.1|4077.3|4069.1|4066.3|883
1603731000000|2020-10-26 16:50:00|4075.2|4072.4|4072.2|4069.4|4076.2|4073.4|4070.2|4067.4|797
1603731300000|2020-10-26 16:55:00|4072.7|4069.9|4069.2|4066.4|4072.7|4069.9|4066.2|4063.4|1322
1603731600000|2020-10-26 17:00:00|4069.1|4066.3|4074.2|4071.4|4078.2|4075.4|4069.1|4066.3|1032
1603731900000|2020-10-26 17:05:00|4074.7|4071.9|4081.7|4078.9|4083.2|4080.4|4073.2|4070.4|717
1603732200000|2020-10-26 17:10:00|4082.2|4079.4|4086.2|4083.4|4090.2|4087.4|4080.2|4077.4|1160
1603732500000|2020-10-26 17:15:00|4085.2|4082.4|4083.7|4080.9|4088.2|4085.4|4081.2|4078.4|567
1603732800000|2020-10-26 17:20:00|4083.2|4080.4|4073.1|4070.3|4087.2|4084.4|4073.1|4070.3|776
1603733100000|2020-10-26 17:25:00|4072.2|4069.4|4068.1|4065.3|4074.6|4071.8|4067.1|4064.3|735
1603733400000|2020-10-26 17:30:00|4067.6|4064.8|4059.2|4056.4|4069.1|4066.3|4057.2|4054.4|1560
1603733700000|2020-10-26 17:35:00|4059.1|4056.3|4065.2|4062.4|4067.2|4064.4|4058.1|4055.3|503
1603734000000|2020-10-26 17:40:00|4066.1|4063.3|4060.7|4057.9|4069.2|4066.4|4060.2|4057.4|542
1603734300000|2020-10-26 17:45:00|4061.2|4058.4|4071.2|4068.4|4071.2|4068.4|4061.2|4058.4|659
1603734600000|2020-10-26 17:50:00|4072.1|4069.3|4074.2|4071.4|4074.2|4071.4|4068.2|4065.4|575
1603734900000|2020-10-26 17:55:00|4073.7|4070.9|4070.2|4067.4|4073.7|4070.9|4070.2|4067.4|305
1603735200000|2020-10-26 18:00:00|4070.1|4067.3|4070.2|4067.4|4070.2|4067.4|4065.2|4062.4|487
1603735500000|2020-10-26 18:05:00|4070.3|4067.5|4073.2|4070.4|4079.2|4076.4|4070.2|4067.4|743
1603735800000|2020-10-26 18:10:00|4072.7|4069.9|4068.7|4065.9|4074.2|4071.4|4066.2|4063.4|602
1603736100000|2020-10-26 18:15:00|4069.2|4066.4|4074.2|4071.4|4077.8|4075|4067.2|4064.4|932
1603736400000|2020-10-26 18:20:00|4074.3|4071.5|4072.3|4069.5|4078.3|4075.5|4071.8|4069|613
1603736700000|2020-10-26 18:25:00|4072.2|4069.4|4079.3|4076.5|4084.3|4081.5|4071.3|4068.5|3759
1603737000000|2020-10-26 18:30:00|4078.8|4076|4076.3|4073.5|4082.4|4079.6|4075.3|4072.5|1887
1603737300000|2020-10-26 18:35:00|4077.2|4074.4|4078.3|4075.5|4080.3|4077.5|4075.3|4072.5|529
1603737600000|2020-10-26 18:40:00|4078.8|4076|4084.3|4081.5|4085.3|4082.5|4078.8|4076|579
1603737900000|2020-10-26 18:45:00|4084.2|4081.4|4078.3|4075.5|4084.3|4081.5|4078.3|4075.5|299
1603738200000|2020-10-26 18:50:00|4079.3|4076.5|4083.3|4080.5|4087.3|4084.5|4078.8|4076|295
1603738500000|2020-10-26 18:55:00|4083.8|4081|4083.3|4080.5|4085.3|4082.5|4082.3|4079.5|269
1603738800000|2020-10-26 19:00:00|4083.8|4081|4082.3|4079.5|4086.3|4083.5|4081.3|4078.5|106
1603739100000|2020-10-26 19:05:00|4081.3|4078.5|4079.3|4076.5|4082.3|4079.5|4077.3|4074.5|328
1603739400000|2020-10-26 19:10:00|4079.8|4077|4075.3|4072.5|4082.3|4079.5|4074.3|4071.5|553
1603739700000|2020-10-26 19:15:00|4076.3|4073.5|4076.3|4073.5|4079.3|4076.5|4074.3|4071.5|343
1603740000000|2020-10-26 19:20:00|4076.8|4074|4077.4|4074.6|4080.3|4077.5|4076.8|4074|275
1603740300000|2020-10-26 19:25:00|4077.3|4074.5|4078.4|4075.6|4079.4|4076.6|4076.4|4073.6|450
1603740600000|2020-10-26 19:30:00|4078.3|4075.5|4075.3|4072.5|4079.4|4076.6|4074.4|4071.6|324
1603740900000|2020-10-26 19:35:00|4075.4|4072.6|4074.8|4072|4076.3|4073.5|4071.4|4068.6|199
1603741200000|2020-10-26 19:40:00|4074.3|4071.5|4075.4|4072.6|4077.4|4074.6|4073.3|4070.5|261
1603741500000|2020-10-26 19:45:00|4075.9|4073.1|4073.4|4070.6|4075.9|4073.1|4071.4|4068.6|271
1603741800000|2020-10-26 19:50:00|4073.3|4070.5|4075.4|4072.6|4077.4|4074.6|4071.4|4068.6|198
1603742100000|2020-10-26 19:55:00|4075.9|4073.1|4077.4|4074.6|4077.5|4074.7|4075.9|4073.1|94
1603742400000|2020-10-26 20:00:00|4078.5|4075.7|4079.4|4076.6|4079.5|4076.7|4077.9|4075.1|219
1603742700000|2020-10-26 20:05:00|4079.5|4076.7|4078.4|4075.6|4079.5|4076.7|4078.4|4075.6|22
1603743000000|2020-10-26 20:10:00|4077.4|4074.6|4078.4|4075.6|4080.4|4077.6|4077.4|4074.6|163
1603743300000|2020-10-26 20:15:00|4078.3|4075.5|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|62
1603743600000|2020-10-26 20:20:00|4077.4|4074.6|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|58
1603743900000|2020-10-26 20:25:00|||||||||27
1603744200000|2020-10-26 20:30:00|4078.3|4075.5|4077.4|4074.6|4078.3|4075.5|4077.4|4074.6|31
1603744500000|2020-10-26 20:35:00|4076.4|4073.6|4078.4|4075.6|4078.4|4075.6|4075.4|4072.6|37
1603744800000|2020-10-26 20:40:00|4077.4|4074.6|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|231
1603745100000|2020-10-26 20:45:00|4077.4|4074.6|4079.4|4076.6|4079.5|4076.7|4077.4|4074.6|270
1603745400000|2020-10-26 20:50:00|4079.5|4076.7|4080|4077.2|4080.4|4077.6|4078.5|4075.7|22
1603745700000|2020-10-26 20:55:00|4079.5|4076.7|4081.5|4078.7|4083.5|4080.7|4079.4|4076.6|283
1603746000000|2020-10-26 21:00:00|4082|4079.2|4083|4080.2|4083|4080.2|4082|4079.2|11
1603746300000|2020-10-26 21:05:00|4083.5|4080.7|4082.5|4079.7|4083.5|4080.7|4082.5|4079.7|19
1603746600000|2020-10-26 21:10:00|4081.5|4078.7|4082|4079.2|4082|4079.2|4081.5|4078.7|125
1603746900000|2020-10-26 21:15:00|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|3
1603747200000|2020-10-26 21:20:00|||||||||5
1603747500000|2020-10-26 21:25:00|||||||||9
1603747800000|2020-10-26 21:30:00|4081.5|4078.7|4081.5|4078.7|4082.5|4079.7|4081.5|4078.7|6
1603748100000|2020-10-26 21:35:00|4081|4078.2|4079|4076.2|4081|4078.2|4078.5|4075.7|27
1603748400000|2020-10-26 21:40:00|||||||||2
1603748700000|2020-10-26 21:45:00|||||||||4
1603749000000|2020-10-26 21:50:00|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|7
1603749300000|2020-10-26 21:55:00|4078.9|4076.1|4080|4077.2|4080.1|4077.2|4078.9|4075.6|7
1603756800000|2020-10-27 00:00:00|4083.1|4080.3|4087.6|4084.8|4087.6|4084.8|4078.6|4075.8|388
1603757100000|2020-10-27 00:05:00|4087.1|4084.3|4088.6|4085.8|4088.6|4085.8|4085.1|4082.3|81
1603757400000|2020-10-27 00:10:00|4088.7|4085.9|4089.1|4086.3|4089.7|4086.9|4087.6|4084.8|165
1603757700000|2020-10-27 00:15:00|4089.6|4086.8|4089.7|4086.9|4089.7|4086.9|4086.6|4083.8|17
1603758000000|2020-10-27 00:20:00|4089.6|4086.8|4089.7|4086.9|4089.7|4086.9|4087.1|4084.3|19
1603758300000|2020-10-27 00:25:00|4089.6|4086.8|4091.6|4088.8|4091.7|4088.9|4089.1|4086.3|239
1603758600000|2020-10-27 00:30:00|4091.1|4088.3|4092.6|4089.8|4092.6|4089.8|4090.6|4087.8|69
1603758900000|2020-10-27 00:35:00|4092.1|4089.3|4091.6|4088.8|4092.7|4089.9|4091.6|4088.8|37
1603759200000|2020-10-27 00:40:00|4091.7|4088.9|4089.7|4086.9|4091.7|4088.9|4089.6|4086.8|12
1603759500000|2020-10-27 00:45:00|4090.2|4087.4|4090.2|4087.4|4090.7|4087.9|4088.7|4085.9|13
1603759800000|2020-10-27 00:50:00|4090.1|4087.3|4090.7|4087.9|4090.7|4087.9|4089.7|4086.9|13
1603760100000|2020-10-27 00:55:00|4090.6|4087.8|4089.1|4086.3|4090.7|4087.9|4087.7|4084.9|71
1603760400000|2020-10-27 01:00:00|4089.6|4086.8|4087.7|4084.9|4090.2|4087.4|4083.2|4080.4|186
1603760700000|2020-10-27 01:05:00|4088.1|4085.3|4088.7|4085.9|4089.7|4086.9|4086.7|4083.9|86
1603761000000|2020-10-27 01:10:00|4089.2|4086.4|4091.2|4088.4|4091.7|4088.9|4088.2|4085.4|14
1603761300000|2020-10-27 01:15:00|4091.1|4088.3|4088.2|4085.4|4091.6|4088.8|4087.6|4084.8|23
1603761600000|2020-10-27 01:20:00|4088.1|4085.3|4084.7|4081.9|4090.7|4087.9|4084.7|4081.9|243
1603761900000|2020-10-27 01:25:00|4085.2|4082.4|4085.6|4082.8|4085.7|4082.9|4082.2|4079.4|202
1603762200000|2020-10-27 01:30:00|4085.7|4082.9|4082.6|4079.8|4087.1|4084.3|4079.1|4076.3|95
1603762500000|2020-10-27 01:35:00|4082.7|4079.9|4087.1|4084.3|4087.6|4084.8|4082.6|4079.8|6
1603762800000|2020-10-27 01:40:00|4087.6|4084.8|4088.1|4085.3|4088.7|4085.9|4086.1|4083.3|63
1603763100000|2020-10-27 01:45:00|4088.6|4085.8|4090.1|4087.3|4090.7|4087.9|4088.1|4085.3|41
1603763400000|2020-10-27 01:50:00|4090.6|4087.8|4091.2|4088.4|4091.7|4088.9|4088.7|4085.9|350
1603763700000|2020-10-27 01:55:00|4090.2|4087.4|4087.7|4084.9|4090.2|4087.4|4086.7|4083.9|12
1603764000000|2020-10-27 02:00:00|4088.7|4085.9|4088.2|4085.4|4089.7|4086.9|4088.2|4085.4|17
1603764300000|2020-10-27 02:05:00|4088.7|4085.9|4094.7|4091.9|4094.7|4091.9|4087.7|4084.9|124
1603764600000|2020-10-27 02:10:00|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4093.7|4090.9|30
1603764900000|2020-10-27 02:15:00|4095.2|4092.4|4093.8|4091|4095.8|4093|4093.2|4090.4|22
1603765200000|2020-10-27 02:20:00|4094.2|4091.4|4095.8|4093|4095.8|4093|4093.7|4090.9|321
1603765500000|2020-10-27 02:25:00|4096.8|4094|4099.8|4097|4099.8|4097|4096.8|4094|200
1603765800000|2020-10-27 02:30:00|4100.8|4098|4100.8|4098|4100.8|4098|4099.8|4097|72
1603766100000|2020-10-27 02:35:00|4101.3|4098.5|4100.8|4098|4102.8|4100|4098.8|4096|23
1603766400000|2020-10-27 02:40:00|4100.3|4097.5|4099.8|4097|4101.8|4099|4099.8|4097|11
1603766700000|2020-10-27 02:45:00|4100.8|4098|4099.8|4097|4101.8|4099|4099.8|4097|17
1603767000000|2020-10-27 02:50:00|4100.8|4098|4101.8|4099|4103.8|4101|4100.8|4098|99
1603767300000|2020-10-27 02:55:00|4100.8|4098|4096.3|4093.5|4101.3|4098.5|4095.8|4093|88
1603767600000|2020-10-27 03:00:00|4095.8|4093|4093.8|4091|4095.8|4093|4093.8|4091|17
1603767900000|2020-10-27 03:05:00|4094.3|4091.5|4094.8|4092|4095.3|4092.5|4092.8|4090|36
1603768200000|2020-10-27 03:10:00|4095.3|4092.5|4096.3|4093.5|4096.3|4093.5|4095.3|4092.5|34
1603768500000|2020-10-27 03:15:00|4096.2|4093.4|4096.7|4093.9|4097.2|4094.4|4095.7|4092.9|18
1603768800000|2020-10-27 03:20:00|4096.8|4094|4099.2|4096.4|4100.3|4097.5|4096.8|4094|28
1603769100000|2020-10-27 03:25:00|4099.3|4096.5|4096.3|4093.5|4101.2|4098.4|4096.2|4093.4|67
1603769400000|2020-10-27 03:30:00|4096.7|4093.9|4100.7|4097.9|4100.7|4097.9|4096.7|4093.9|53
1603769700000|2020-10-27 03:35:00|4100.8|4098|4101.8|4099|4101.8|4099|4100.3|4097.5|2
1603770000000|2020-10-27 03:40:00|4101.3|4098.5|4101.8|4099|4101.8|4099|4100.8|4098|1
1603770300000|2020-10-27 03:45:00|4101.3|4098.5|4102.3|4099.5|4104.8|4102|4101.3|4098.5|114
1603770600000|2020-10-27 03:50:00|4101.8|4099|4101.3|4098.5|4101.8|4099|4100.8|4098|1
1603770900000|2020-10-27 03:55:00|4100.8|4098|4100.8|4098|4101.3|4098.5|4099.3|4096.5|1
1603771200000|2020-10-27 04:00:00|4101.8|4099|4102.3|4099.5|4102.8|4100|4101.3|4098.5|17
1603771500000|2020-10-27 04:05:00|4101.8|4099|4101.8|4099|4102.8|4100|4101.8|4099|11
1603771800000|2020-10-27 04:10:00|4102.3|4099.5|4101.8|4099|4102.8|4100|4101.8|4099|4
1603772100000|2020-10-27 04:15:00|4102.8|4100|4104.3|4101.5|4104.8|4102|4102.8|4100|9
1603772400000|2020-10-27 04:20:00|4104.8|4102|4103.3|4100.5|4104.8|4102|4102.8|4100|7
1603772700000|2020-10-27 04:25:00|4102.8|4100|4103.3|4100.5|4103.8|4101|4102.3|4099.5|3
1603773000000|2020-10-27 04:30:00|4103.8|4101|4103.8|4101|4103.8|4101|4102.8|4100|3
1603773300000|2020-10-27 04:35:00|4103.3|4100.5|4104.3|4101.5|4104.8|4102|4103.3|4100.5|3
1603773600000|2020-10-27 04:40:00|4104.8|4102|4105.3|4102.5|4105.8|4103|4103.8|4101|38
1603773900000|2020-10-27 04:45:00|4105.8|4103|4104.8|4102|4105.8|4103|4104.8|4102|2
1603774200000|2020-10-27 04:50:00|4105.3|4102.5|4105.8|4103|4105.8|4103|4104.8|4102|2
1603774500000|2020-10-27 04:55:00|4105.3|4102.5|4104.8|4102|4105.3|4102.5|4103.8|4101|13
1603774800000|2020-10-27 05:00:00|4105.3|4102.5|4107.8|4105|4107.8|4105|4105.3|4102.5|33
1603775100000|2020-10-27 05:05:00|4107.3|4104.5|4107.4|4104.6|4107.4|4104.6|4104.8|4102|13
1603775400000|2020-10-27 05:10:00|4107.3|4104.5|4106.9|4104.1|4109.8|4107|4106.8|4104|54
1603775700000|2020-10-27 05:15:00|4107.8|4105|4108.9|4106.1|4109.9|4107.1|4107.4|4104.6|4
1603776000000|2020-10-27 05:20:00|4108.4|4105.6|4109.9|4107.1|4110.4|4107.6|4108.4|4105.6|16
1603776300000|2020-10-27 05:25:00|4109.4|4106.6|4109.4|4106.6|4111.4|4108.6|4108.9|4106.1|25
1603776600000|2020-10-27 05:30:00|4109.9|4107.1|4114.4|4111.6|4115.4|4112.6|4109.4|4106.6|113
1603776900000|2020-10-27 05:35:00|4114.9|4112.1|4114.9|4112.1|4115.4|4112.6|4112.9|4110.1|30
1603777200000|2020-10-27 05:40:00|4113.9|4111.1|4113.9|4111.1|4115.9|4113.1|4112.9|4110.1|65
1603777500000|2020-10-27 05:45:00|4114.9|4112.1|4113.9|4111.1|4115.9|4113.1|4113.9|4111.1|7
1603777800000|2020-10-27 05:50:00|4113.4|4110.6|4108.9|4106.1|4113.4|4110.6|4108.9|4106.1|49
1603778100000|2020-10-27 05:55:00|4108.4|4105.6|4111.4|4108.6|4111.9|4109.1|4107.4|4104.6|36
1603778400000|2020-10-27 06:00:00|4111.9|4109.1|4112.4|4109.6|4113.9|4111.1|4111.9|4109.1|58
1603778700000|2020-10-27 06:05:00|4112.9|4110.1|4112.9|4110.1|4113.9|4111.1|4112.4|4109.6|43
1603779000000|2020-10-27 06:10:00|4113.9|4111.1|4116.9|4114.1|4116.9|4114.1|4113.9|4111.1|36
1603779300000|2020-10-27 06:15:00|4117.4|4114.6|4114.4|4111.6|4117.9|4115.1|4113.9|4111.1|56
1603779600000|2020-10-27 06:20:00|4114.9|4112.1|4117.4|4114.6|4117.4|4114.6|4114.4|4111.6|63
1603779900000|2020-10-27 06:25:00|4117.9|4115.1|4119.9|4117.1|4119.9|4117.1|4115.4|4112.6|510
1603780200000|2020-10-27 06:30:00|4120.9|4118.1|4122.4|4119.6|4123.9|4121.1|4120.9|4118.1|257
1603780500000|2020-10-27 06:35:00|4121.9|4119.1|4119.4|4116.6|4122.4|4119.6|4118|4115.2|49
1603780800000|2020-10-27 06:40:00|4118.9|4116.1|4122.5|4119.7|4123.4|4120.6|4118.4|4115.6|518
1603781100000|2020-10-27 06:45:00|4123|4120.2|4121|4118.2|4123|4120.2|4119.5|4116.7|37
1603781400000|2020-10-27 06:50:00|4121.1|4118.3|4122|4119.2|4123|4120.2|4121|4118.2|69
1603781700000|2020-10-27 06:55:00|4123|4120.2|4125|4122.2|4125.5|4122.7|4122|4119.2|109
1603782000000|2020-10-27 07:00:00|4125.5|4122.7|4126|4123.2|4128|4125.2|4119|4116.2|491
1603782300000|2020-10-27 07:05:00|4125|4122.2|4116.9|4114.1|4126|4123.2|4113.9|4111.1|809
1603782600000|2020-10-27 07:10:00|4117|4114.2|4114.9|4112.1|4118.4|4115.6|4113.4|4110.6|164
1603782900000|2020-10-27 07:15:00|4115|4112.2|4108.4|4105.6|4116.5|4113.7|4106.9|4104.1|340
1603783200000|2020-10-27 07:20:00|4108.5|4105.7|4106.5|4103.7|4110.9|4108.1|4106.4|4103.6|239
1603783500000|2020-10-27 07:25:00|4106.9|4104.1|4098.9|4096.1|4108.5|4105.7|4098.9|4096.1|217
1603783800000|2020-10-27 07:30:00|4099|4096.2|4106|4103.2|4106|4103.2|4098.9|4096.1|502
1603784100000|2020-10-27 07:35:00|4106.5|4103.7|4108|4105.2|4111|4108.2|4105.9|4103.1|609
1603784400000|2020-10-27 07:40:00|4109|4106.2|4111|4108.2|4112|4109.2|4108|4105.2|168
1603784700000|2020-10-27 07:45:00|4111.5|4108.7|4110.1|4107.3|4113.1|4110.3|4109|4106.2|652
1603785000000|2020-10-27 07:50:00|4110.5|4107.7|4104|4101.2|4112.1|4109.3|4102.5|4099.7|693
1603785300000|2020-10-27 07:55:00|4104.1|4101.3|4105|4102.2|4107|4104.2|4103|4100.2|274
1603785600000|2020-10-27 08:00:00|4105.5|4102.7|4100.1|4097.3|4110|4107.2|4098|4095.2|624
1603785900000|2020-10-27 08:05:00|4101|4098.2|4101.1|4098.3|4107|4104.2|4100|4097.2|620
1603786200000|2020-10-27 08:10:00|4101|4098.2|4099.1|4096.3|4103.1|4100.3|4098|4095.2|387
1603786500000|2020-10-27 08:15:00|4100|4097.2|4103|4100.2|4105|4102.2|4100|4097.2|631
1603786800000|2020-10-27 08:20:00|4103.5|4100.7|4102|4099.2|4104|4101.2|4098|4095.2|481
1603787100000|2020-10-27 08:25:00|4101.6|4098.8|4101.5|4098.7|4103.5|4100.7|4097.5|4094.7|1798
1603787400000|2020-10-27 08:30:00|4101|4098.2|4111|4108.2|4112.1|4109.3|4097|4094.2|3280
1603787700000|2020-10-27 08:35:00|4110.5|4107.7|4114.1|4111.3|4114.1|4111.3|4108.6|4105.8|1607
1603788000000|2020-10-27 08:40:00|4114.6|4111.8|4117.6|4114.8|4122.1|4119.3|4114.1|4111.3|2233
1603788300000|2020-10-27 08:45:00|4118.1|4115.3|4128.1|4125.3|4128.1|4125.3|4117.6|4114.8|1736
1603788600000|2020-10-27 08:50:00|4127.1|4124.3|4114|4111.2|4127.1|4124.3|4112|4109.2|1379
1603788900000|2020-10-27 08:55:00|4114.5|4111.7|4116.1|4113.3|4118.1|4115.3|4113.5|4110.7|342
1603789200000|2020-10-27 09:00:00|4116|4113.2|4106|4103.2|4116|4113.2|4106|4103.2|4036
1603789500000|2020-10-27 09:05:00|4106.5|4103.7|4094.5|4091.7|4106.5|4103.7|4087.9|4085.1|2714
1603789800000|2020-10-27 09:10:00|4094.9|4092.1|4097|4094.2|4099|4096.2|4094|4091.2|369
1603790100000|2020-10-27 09:15:00|4096.9|4094.1|4090|4087.2|4098|4095.2|4090|4087.2|1063
1603790400000|2020-10-27 09:20:00|4089.9|4087.1|4093|4090.2|4094|4091.2|4085|4082.2|534
1603790700000|2020-10-27 09:25:00|4092.5|4089.7|4098|4095.2|4099|4096.2|4092.5|4089.7|189
1603791000000|2020-10-27 09:30:00|4097.5|4094.7|4109.5|4106.7|4110.5|4107.7|4096|4093.2|1165
1603791300000|2020-10-27 09:35:00|4109.6|4106.8|4110|4107.2|4110.1|4107.3|4106|4103.2|848
1603791600000|2020-10-27 09:40:00|4109.5|4106.7|4107.1|4104.3|4109.6|4106.8|4103.6|4100.8|658
1603791900000|2020-10-27 09:45:00|4106.6|4103.8|4108.1|4105.3|4112.1|4109.3|4106.6|4103.8|182
1603792200000|2020-10-27 09:50:00|4109.1|4106.3|4112.1|4109.3|4115.1|4112.3|4105.1|4102.3|461
1603792500000|2020-10-27 09:55:00|4111.6|4108.8|4112.1|4109.3|4112.1|4109.3|4110.1|4107.3|288
1603792800000|2020-10-27 10:00:00|4111.1|4108.3|4106.1|4103.3|4115.1|4112.3|4106.1|4103.3|1149
1603793100000|2020-10-27 10:05:00|4107.1|4104.3|4120.1|4117.3|4121.1|4118.3|4106.1|4103.3|824
1603793400000|2020-10-27 10:10:00|4119.1|4116.3|4119.1|4116.3|4120.1|4117.3|4118.1|4115.3|399
1603793700000|2020-10-27 10:15:00|4118.6|4115.8|4124.1|4121.3|4125.1|4122.3|4113.1|4110.3|598
1603794000000|2020-10-27 10:20:00|4125.1|4122.3|4128.6|4125.8|4129.1|4126.3|4122.1|4119.3|692
1603794300000|2020-10-27 10:25:00|4129.1|4126.3|4136.6|4133.8|4138.1|4135.3|4128.6|4125.8|1695
1603794600000|2020-10-27 10:30:00|4137.1|4134.3|4131.1|4128.3|4137.1|4134.3|4126.6|4123.8|1419
1603794900000|2020-10-27 10:35:00|4132.1|4129.3|4129|4126.2|4133.1|4130.3|4128|4125.2|2389
1603795200000|2020-10-27 10:40:00|4130|4127.2|4126.5|4123.7|4130.1|4127.3|4124|4121.2|2363
1603795500000|2020-10-27 10:45:00|4127|4124.2|4122|4119.2|4127|4124.2|4121|4118.2|665
1603795800000|2020-10-27 10:50:00|4123.5|4120.7|4129|4126.2|4129.1|4126.3|4123.5|4120.7|175
1603796100000|2020-10-27 10:55:00|4129.1|4126.3|4128.5|4125.7|4131|4128.2|4125|4122.2|247
1603796400000|2020-10-27 11:00:00|4129|4126.2|4128|4125.2|4132|4129.2|4126|4123.2|434
1603796700000|2020-10-27 11:05:00|4127|4124.2|4123|4120.2|4129.1|4126.3|4123|4120.2|1038
1603797000000|2020-10-27 11:10:00|4122|4119.2|4118|4115.2|4122|4119.2|4116.5|4113.7|1003
1603797300000|2020-10-27 11:15:00|4118.5|4115.7|4123|4120.2|4123|4120.2|4117|4114.2|156
1603797600000|2020-10-27 11:20:00|4124|4121.2|4123|4120.2|4125|4122.2|4123|4120.2|149
1603797900000|2020-10-27 11:25:00|4123.5|4120.7|4122|4119.2|4124|4121.2|4119|4116.2|210
1603798200000|2020-10-27 11:30:00|4121.5|4118.7|4121|4118.2|4123.5|4120.7|4118.9|4116.1|3266
1603798500000|2020-10-27 11:35:00|4120.5|4117.7|4120|4117.2|4121|4118.2|4118|4115.2|512
1603798800000|2020-10-27 11:40:00|4119.9|4117.1|4122.5|4119.7|4124|4121.2|4119.9|4117.1|3530
1603799100000|2020-10-27 11:45:00|4122|4119.2|4117.9|4115.1|4122.9|4120.1|4116.9|4114.1|1078
1603799400000|2020-10-27 11:50:00|4116.9|4114.1|4114|4111.2|4118.9|4116.1|4113|4110.2|304
1603799700000|2020-10-27 11:55:00|4113.9|4111.1|4112.4|4109.6|4116|4113.2|4111.4|4108.6|470
1603800000000|2020-10-27 12:00:00|4112|4109.2|4108.9|4106.1|4114|4111.2|4108.9|4106.1|1889
1603800300000|2020-10-27 12:05:00|4108|4105.2|4111.4|4108.6|4115|4112.2|4107|4104.2|1502
1603800600000|2020-10-27 12:10:00|4111|4108.2|4106|4103.2|4113|4110.2|4104|4101.2|660
1603800900000|2020-10-27 12:15:00|4105.9|4103.1|4107|4104.2|4107|4104.2|4103|4100.2|311
1603801200000|2020-10-27 12:20:00|4106|4103.2|4104|4101.2|4106.5|4103.7|4104|4101.2|356
1603801500000|2020-10-27 12:25:00|4105|4102.2|4105|4102.2|4106|4103.2|4104|4101.2|870
1603801800000|2020-10-27 12:30:00|4104.5|4101.7|4099|4096.2|4106|4103.2|4098.5|4095.7|321
1603802100000|2020-10-27 12:35:00|4100|4097.2|4101|4098.2|4101|4098.2|4098|4095.2|295
1603802400000|2020-10-27 12:40:00|4100.5|4097.7|4095|4092.2|4100.5|4097.7|4093|4090.2|361
1603802700000|2020-10-27 12:45:00|4094.5|4091.7|4096.1|4093.3|4098|4095.2|4093.1|4090.3|448
1603803000000|2020-10-27 12:50:00|4097|4094.2|4090|4087.2|4097.1|4094.3|4089|4086.2|415
1603803300000|2020-10-27 12:55:00|4089.1|4086.3|4098|4095.2|4098|4095.2|4089|4086.2|1091
1603803600000|2020-10-27 13:00:00|4097.5|4094.7|4084.5|4081.7|4105.1|4102.3|4079|4076.2|2318
1603803900000|2020-10-27 13:05:00|4085|4082.2|4096.5|4093.7|4099.1|4096.3|4083|4080.2|899
1603804200000|2020-10-27 13:10:00|4097|4094.2|4102|4099.2|4104.1|4101.3|4094.5|4091.7|528
1603804500000|2020-10-27 13:15:00|4102.1|4099.3|4100|4097.2|4103.1|4100.3|4097|4094.2|1020
1603804800000|2020-10-27 13:20:00|4099.1|4096.3|4111|4108.2|4111|4108.2|4096.1|4092.7|1963
1603805100000|2020-10-27 13:25:00|4110|4107.2|4112.5|4109.7|4114|4111.2|4107|4104.2|998
1603805400000|2020-10-27 13:30:00|4112|4109.2|4109|4106.2|4115|4112.2|4100|4097.2|1461
1603805700000|2020-10-27 13:35:00|4109.5|4106.7|4109.6|4106.8|4117|4114.2|4104.5|4101.7|1802
1603806000000|2020-10-27 13:40:00|4109.5|4106.7|4110.6|4107.8|4110.6|4107.8|4101|4098.2|842
1603806300000|2020-10-27 13:45:00|4110.5|4107.7|4114.5|4111.7|4115.1|4112.3|4108.1|4105.3|781
1603806600000|2020-10-27 13:50:00|4114.1|4111.3|4117.1|4114.3|4118.1|4115.3|4114.1|4111.3|857
1603806900000|2020-10-27 13:55:00|4118|4115.2|4118.1|4115.3|4119|4116.2|4115.1|4112.3|868
1603807200000|2020-10-27 14:00:00|4118|4115.2|4120|4117.2|4125.1|4122.3|4118|4115.2|779
1603807500000|2020-10-27 14:05:00|4119.5|4116.7|4117.1|4114.3|4124|4121.2|4117|4114.2|345
1603807800000|2020-10-27 14:10:00|4117.5|4114.7|4115.1|4112.3|4120.1|4117.3|4111.1|4108.3|1367
1603808100000|2020-10-27 14:15:00|4116.1|4113.3|4108.1|4105.3|4120.1|4117.3|4108.1|4105.3|562
1603808400000|2020-10-27 14:20:00|4108.6|4105.8|4101|4098.2|4109.1|4106.3|4100.1|4097.3|4780
1603808700000|2020-10-27 14:25:00|4100.5|4097.7|4108.5|4105.7|4109|4106.2|4097.5|4094.7|1632
1603809000000|2020-10-27 14:30:00|4108.6|4105.8|4117.5|4114.7|4118.6|4115.8|4106|4103.2|1864
1603809300000|2020-10-27 14:35:00|4117.1|4114.3|4112|4109.2|4117.1|4114.3|4111.1|4108.3|1337
1603809600000|2020-10-27 14:40:00|4112.1|4109.3|4104.5|4101.7|4113.1|4110.3|4100|4097.2|1761
1603809900000|2020-10-27 14:45:00|4104|4101.2|4116.5|4113.7|4117|4114.2|4101.5|4098.7|815
1603810200000|2020-10-27 14:50:00|4117|4114.2|4119|4116.2|4120|4117.2|4116|4113.2|1503
1603810500000|2020-10-27 14:55:00|4120|4117.2|4123.1|4120.3|4126|4123.2|4117|4114.2|1978
1603810800000|2020-10-27 15:00:00|4123.6|4120.8|4129.1|4126.3|4130|4127.2|4120|4117.2|1013
1603811100000|2020-10-27 15:05:00|4130|4127.2|4121.6|4118.8|4130.1|4127.3|4121.1|4118.3|584
1603811400000|2020-10-27 15:10:00|4121.1|4118.3|4135.1|4132.3|4135.1|4132.3|4121.1|4118.3|1330
1603811700000|2020-10-27 15:15:00|4136|4133.2|4135.1|4132.3|4142.1|4139.3|4130.6|4127.8|2866
1603812000000|2020-10-27 15:20:00|4135|4132.2|4133.6|4130.8|4145.6|4142.8|4133.1|4130.3|1304
1603812300000|2020-10-27 15:25:00|4134.1|4131.3|4132.1|4129.3|4142.1|4139.3|4131.1|4128.3|904
1603812600000|2020-10-27 15:30:00|4133.1|4130.3|4123.2|4120.4|4134.1|4131.3|4119.2|4116.4|1048
1603812900000|2020-10-27 15:35:00|4124.1|4121.3|4132.7|4129.9|4134.2|4131.4|4121.2|4118.4|1608
1603813200000|2020-10-27 15:40:00|4133.1|4130.3|4140.2|4137.4|4143.2|4140.4|4133.1|4130.3|1442
1603813500000|2020-10-27 15:45:00|4140.7|4137.9|4143.2|4140.4|4145.2|4142.4|4137.7|4132.8|946
1603813800000|2020-10-27 15:50:00|4143.7|4140.9|4159.2|4156.4|4159.2|4156.4|4143.2|4140.4|2453
1603814100000|2020-10-27 15:55:00|4157.2|4154.4|4160.2|4157.4|4166.7|4163.9|4156.2|4153.4|1993
1603814400000|2020-10-27 16:00:00|4162.2|4159.4|4160.2|4157.4|4165.2|4162.4|4158.2|4155.4|978
1603814700000|2020-10-27 16:05:00|4159.7|4156.9|4159.2|4156.4|4161.2|4158.4|4154.2|4151.4|1300
1603815000000|2020-10-27 16:10:00|4160.2|4157.4|4160.2|4157.4|4165.2|4162.4|4158.2|4155.4|1206
1603815300000|2020-10-27 16:15:00|4160.7|4157.9|4162.7|4159.9|4166.2|4163.4|4155.8|4153|770
1603815600000|2020-10-27 16:20:00|4162.8|4160|4172.2|4169.4|4173.9|4170.4|4162.8|4160|1338
1603815900000|2020-10-27 16:25:00|4171.2|4168.4|4169.3|4166.5|4176.2|4173.4|4166.2|4163.4|3030
1603816200000|2020-10-27 16:30:00|4168.3|4165.5|4161.2|4158.4|4169.8|4167|4159.2|4156.4|5418
1603816500000|2020-10-27 16:35:00|4160.2|4157.4|4160.2|4157.4|4163.2|4160.4|4158.2|4155.4|2945
1603816800000|2020-10-27 16:40:00|4159.2|4156.4|4156.2|4153.4|4162.2|4159.4|4153.2|4150.4|1252
1603817100000|2020-10-27 16:45:00|4155.8|4153|4153.2|4150.4|4160.8|4158|4153.2|4150.4|693
1603817400000|2020-10-27 16:50:00|4152.8|4150|4155.3|4152.5|4156.3|4153.5|4149.3|4146.5|456
1603817700000|2020-10-27 16:55:00|4155.2|4152.4|4161.3|4158.5|4161.3|4158.5|4154.3|4151.5|596
1603818000000|2020-10-27 17:00:00|4161.2|4158.4|4152.2|4149.4|4165.2|4162.4|4151.3|4148.5|660
1603818300000|2020-10-27 17:05:00|4152.3|4149.5|4154.2|4151.4|4159.3|4156.5|4152.3|4149.5|752
1603818600000|2020-10-27 17:10:00|4153.8|4151|4159.8|4157|4160.3|4157.5|4153.2|4150.4|816
1603818900000|2020-10-27 17:15:00|4159.7|4156.9|4158.7|4155.9|4162.8|4160|4155.7|4152.9|2992
1603819200000|2020-10-27 17:20:00|4159.2|4156.4|4167.7|4164.9|4167.7|4164.9|4159.2|4156.4|397
1603819500000|2020-10-27 17:25:00|4167.3|4164.5|4178.7|4175.9|4179.2|4176.4|4166.2|4162.9|1719
1603819800000|2020-10-27 17:30:00|4179.2|4176.4|4182.2|4179.4|4184.3|4181.5|4179.2|4176.4|2129
1603820100000|2020-10-27 17:35:00|4183.2|4180.4|4178.2|4175.4|4187.2|4184.4|4178.2|4175.4|678
1603820400000|2020-10-27 17:40:00|4177.7|4174.9|4171.2|4168.4|4178.2|4175.4|4171.2|4168.4|369
1603820700000|2020-10-27 17:45:00|4171.3|4168.5|4178.2|4175.4|4178.2|4175.4|4168.2|4165.4|581
1603821000000|2020-10-27 17:50:00|4177.2|4174.4|4178.2|4175.4|4180.2|4177.4|4173.7|4170.9|868
1603821300000|2020-10-27 17:55:00|4177.7|4174.9|4175.7|4172.9|4179.2|4176.4|4174.2|4171.4|490
1603821600000|2020-10-27 18:00:00|4176.2|4173.4|4173.2|4170.4|4182.2|4179.4|4171.7|4168.9|859
1603821900000|2020-10-27 18:05:00|4173.7|4170.9|4165.2|4162.4|4176.2|4173.4|4165.2|4162.4|1873
1603822200000|2020-10-27 18:10:00|4165.3|4162.5|4166.3|4163.5|4169.4|4166.4|4161.8|4157.9|1432
1603822500000|2020-10-27 18:15:00|4167.2|4164.4|4159.2|4156.4|4169.3|4166.5|4154.2|4151.4|1767
1603822800000|2020-10-27 18:20:00|4158.7|4155.9|4157.2|4154.4|4160.2|4157.4|4150.2|4147.4|1857
1603823100000|2020-10-27 18:25:00|4157.7|4154.9|4161.2|4158.4|4170.2|4167.4|4148.2|4145.4|6927
1603823400000|2020-10-27 18:30:00|4161.7|4158.9|4166.2|4163.4|4167.7|4164.9|4161.7|4158.9|2125
1603823700000|2020-10-27 18:35:00|4167.2|4164.4|4164.2|4161.4|4167.7|4164.9|4162.2|4159.4|543
1603824000000|2020-10-27 18:40:00|4163.2|4160.4|4162.2|4159.4|4163.2|4160.4|4161.2|4158.4|323
1603824300000|2020-10-27 18:45:00|4161.2|4158.4|4162.2|4159.4|4163.2|4160.4|4155.2|4152.4|801
1603824600000|2020-10-27 18:50:00|4161.7|4158.9|4155.2|4152.4|4161.7|4158.9|4153.2|4150.4|410
1603824900000|2020-10-27 18:55:00|4155.3|4152.5|4153.3|4150.5|4155.3|4152.5|4149.2|4146.4|509
1603825200000|2020-10-27 19:00:00|4153.7|4150.9|4156.3|4153.5|4158.3|4155.5|4153.2|4150.4|461
1603825500000|2020-10-27 19:05:00|4155.8|4153|4156.3|4153.5|4157.3|4154.5|4155.3|4152.5|94
1603825800000|2020-10-27 19:10:00|4157.3|4154.5|4159.3|4156.5|4160.3|4157.5|4155.3|4152.5|247
1603826100000|2020-10-27 19:15:00|4158.3|4155.5|4158.3|4155.5|4161.3|4158.5|4156.3|4153.5|974
1603826400000|2020-10-27 19:20:00|4159.2|4156.4|4161.3|4158.5|4163.3|4160.5|4158.3|4155.5|241
1603826700000|2020-10-27 19:25:00|4160.8|4158|4160.3|4157.5|4163.3|4160.5|4160.3|4157.5|308
1603827000000|2020-10-27 19:30:00|4160.8|4158|4153.3|4150.5|4160.8|4158|4153.3|4150.5|212
1603827300000|2020-10-27 19:35:00|4153.8|4151|4159.3|4156.5|4159.3|4156.5|4153.8|4151|138
1603827600000|2020-10-27 19:40:00|4160.3|4157.5|4158.8|4156|4160.8|4158|4158.3|4155.5|94
1603827900000|2020-10-27 19:45:00|4158.3|4155.5|4154.3|4151.5|4159.3|4156.5|4154.3|4151.5|599
1603828200000|2020-10-27 19:50:00|4153.4|4150.6|4156.4|4153.6|4156.8|4154|4151.3|4148.5|1570
1603828500000|2020-10-27 19:55:00|4157.3|4154.5|4153.8|4151|4157.3|4154.5|4153.8|4151|84
1603828800000|2020-10-27 20:00:00|4153.9|4151.1|4156.3|4153.5|4157.3|4154.5|4152.8|4150|30
1603829100000|2020-10-27 20:05:00|4157.3|4154.5|4155.4|4152.6|4157.8|4155|4155.4|4152.6|144
1603829400000|2020-10-27 20:10:00|4155.8|4153|4156.4|4153.6|4156.9|4154.1|4154.4|4151.6|112
1603829700000|2020-10-27 20:15:00|4155.9|4153.1|4157.4|4154.6|4158.4|4155.6|4153.4|4150.6|47
1603830000000|2020-10-27 20:20:00|4156.4|4153.6|4158.4|4155.6|4158.4|4155.6|4156.4|4153.6|12
1603830300000|2020-10-27 20:25:00|4157.4|4154.6|4157|4153|4158.4|4155.6|4155.4|4152.5|39
1603830600000|2020-10-27 20:30:00|4156.5|4152.5|4127.9|4125.1|4157.5|4153.9|4116.4|4113.5|1546
1603830900000|2020-10-27 20:35:00|4128.9|4126.1|4124.9|4122.1|4128.9|4126.1|4122.9|4120.1|136
1603831200000|2020-10-27 20:40:00|4124.4|4121.6|4115.9|4113.1|4124.4|4121.6|4115.4|4112.6|378
1603831500000|2020-10-27 20:45:00|4116.4|4113.6|4112.4|4109.6|4116.9|4114.1|4109.9|4106.5|288
1603831800000|2020-10-27 20:50:00|4111.9|4109.1|4110.9|4108.1|4116.9|4114.1|4108.4|4105.6|430
1603832100000|2020-10-27 20:55:00|4109.4|4106.6|4105.4|4102.6|4110.9|4108.1|4104.4|4098.5|211
1603832400000|2020-10-27 21:00:00|4105.9|4103.1|4103.9|4101.1|4108|4103.1|4101.9|4096|119
1603832700000|2020-10-27 21:05:00|4104.4|4101.6|4108.5|4104.5|4110|4106.6|4104.4|4101.5|22
1603833000000|2020-10-27 21:10:00|4107.9|4105.1|4109.4|4106.6|4109.4|4106.6|4107.4|4104.5|32
1603833300000|2020-10-27 21:15:00|||||||||81
1603833600000|2020-10-27 21:20:00|||||||||59
1603833900000|2020-10-27 21:25:00|||||||||16
1603834200000|2020-10-27 21:30:00|4109.9|4107.1|4112.4|4109.6|4112.4|4109.6|4109.9|4107.1|16
1603834500000|2020-10-27 21:35:00|4112|4108|4112.4|4109.6|4113|4109.6|4112|4108|0
1603834800000|2020-10-27 21:40:00|4113|4109|4113.4|4110.6|4113.4|4110.6|4112|4108|8
1603835100000|2020-10-27 21:45:00|4110.9|4108.1|4111.4|4108.6|4112.1|4108.7|4110.9|4108.1|1
1603835400000|2020-10-27 21:50:00|4112.1|4108.1|4111|4108.2|4112.1|4108.6|4109.5|4106.1|1
1603835700000|2020-10-27 21:55:00|4111.4|4108.6|4115.6|4105.6|4115.6|4108.6|4111.4|4105.6|19
1603843200000|2020-10-28 00:00:00|4102.1|4099.3|4100.1|4097.3|4106.1|4103.3|4095.6|4092.8|496
1603843500000|2020-10-28 00:05:00|4100|4097.2|4097.1|4094.3|4104.7|4101.3|4095.1|4092.3|18748
1603843800000|2020-10-28 00:10:00|4096.1|4093.3|4100.1|4097.3|4100.6|4097.8|4095.1|4092.3|95
1603844100000|2020-10-28 00:15:00|4101.6|4098.8|4100.1|4097.3|4102.2|4099.3|4099.6|4096.8|7993
1603844400000|2020-10-28 00:20:00|4099.1|4096.3|4103.1|4100.3|4104.1|4101.3|4098.6|4095.8|34
1603844700000|2020-10-28 00:25:00|4102.6|4099.8|4104.1|4101.3|4104.1|4101.3|4102.1|4099.3|11
1603845000000|2020-10-28 00:30:00|4104.6|4101.8|4104.6|4101.8|4105.6|4102.8|4102.6|4099.8|11
1603845300000|2020-10-28 00:35:00|4104.1|4101.3|4104.6|4101.8|4107.1|4104.3|4102.6|4099.8|52
1603845600000|2020-10-28 00:40:00|4105.6|4102.8|4109.1|4106.3|4110.1|4107.3|4105.1|4102.3|21
1603845900000|2020-10-28 00:45:00|4108.6|4105.8|4107.1|4104.3|4109.1|4106.3|4107.1|4104.3|14
1603846200000|2020-10-28 00:50:00|4106.6|4103.8|4107.1|4104.3|4107.1|4104.3|4104.1|4101.2|32
1603846500000|2020-10-28 00:55:00|4106.2|4103.4|4108.6|4105.8|4108.6|4105.8|4103.1|4100.3|154
1603846800000|2020-10-28 01:00:00|4109.1|4106.3|4095.1|4092.3|4110.6|4107.8|4094.1|4091.3|221
1603847100000|2020-10-28 01:05:00|4094.6|4091.8|4091.1|4088.3|4095.1|4092.3|4090.6|4087.8|78
1603847400000|2020-10-28 01:10:00|4090.6|4087.8|4093.1|4090.3|4093.6|4090.8|4090.6|4087.8|227
1603847700000|2020-10-28 01:15:00|4092.7|4089.9|4091.6|4088.8|4093.1|4090.3|4090.6|4087.8|149
1603848000000|2020-10-28 01:20:00|4091.7|4088.9|4097.7|4094.9|4098.6|4095.8|4091.6|4088.8|124
1603848300000|2020-10-28 01:25:00|4097.6|4094.8|4098.7|4095.9|4098.7|4095.9|4093.2|4090.4|110
1603848600000|2020-10-28 01:30:00|4098.6|4095.8|4095.6|4092.8|4100.2|4097.4|4095.2|4092.4|59
1603848900000|2020-10-28 01:35:00|4095.7|4092.9|4094.2|4091.4|4097.6|4094.8|4093.2|4090.4|156
1603849200000|2020-10-28 01:40:00|4095.6|4092.8|4098.2|4095.4|4098.2|4095.4|4095.6|4092.8|257
1603849500000|2020-10-28 01:45:00|4098.1|4095.3|4095.2|4092.4|4102.2|4099.4|4094.2|4091.4|1682
1603849800000|2020-10-28 01:50:00|4094.7|4091.9|4093.7|4090.9|4096.7|4093.9|4093.2|4090.4|1372
1603850100000|2020-10-28 01:55:00|4093.2|4090.4|4095.7|4092.9|4096.7|4093.9|4092.7|4089.9|301
1603850400000|2020-10-28 02:00:00|4094.7|4091.9|4086.7|4083.9|4097.7|4094.9|4085.7|4082.9|498
1603850700000|2020-10-28 02:05:00|4087.2|4084.4|4084.7|4081.9|4089.7|4086.9|4084.2|4081.4|220
1603851000000|2020-10-28 02:10:00|4084.2|4081.4|4091.2|4088.4|4095.8|4089.4|4079.7|4076.9|777
1603851300000|2020-10-28 02:15:00|4090.7|4087.9|4088.7|4085.9|4091.7|4088.9|4087.2|4084.4|55
1603851600000|2020-10-28 02:20:00|4088.2|4085.4|4090.7|4087.9|4091.2|4088.4|4086.7|4083.9|52
1603851900000|2020-10-28 02:25:00|4089.7|4086.9|4086.7|4083.9|4091.2|4088.4|4086.7|4083.9|81
1603852200000|2020-10-28 02:30:00|4086.2|4083.4|4082.2|4079.4|4086.7|4083.9|4080.7|4077.9|207
1603852500000|2020-10-28 02:35:00|4081.8|4079|4083.7|4080.9|4087.7|4084.9|4081.2|4078.4|198
1603852800000|2020-10-28 02:40:00|4083.8|4081|4082.7|4079.9|4086.7|4083.9|4082.2|4079.4|124
1603853100000|2020-10-28 02:45:00|4083.2|4080.4|4081.2|4078.4|4083.7|4080.9|4079.8|4077|224
1603853400000|2020-10-28 02:50:00|4080.7|4077.9|4085.2|4082.4|4085.7|4082.9|4080.7|4077.9|92
1603853700000|2020-10-28 02:55:00|4084.7|4081.9|4082.3|4079.5|4084.7|4081.9|4081.8|4079|89
1603854000000|2020-10-28 03:00:00|4081.8|4079|4079.8|4077|4082.3|4079.5|4078.3|4075.5|174
1603854300000|2020-10-28 03:05:00|4079.3|4076.5|4083.3|4080.5|4083.3|4080.5|4078.8|4076|43
1603854600000|2020-10-28 03:10:00|4082.8|4080|4082.3|4079.5|4083.8|4081|4080.8|4078|44
1603854900000|2020-10-28 03:15:00|4081.8|4079|4081.8|4079|4082.3|4079.5|4080.8|4078|59
1603855200000|2020-10-28 03:20:00|4082.8|4080|4082.3|4079.5|4082.8|4080|4081.8|4079|75
1603855500000|2020-10-28 03:25:00|4082.8|4080|4081.8|4079|4082.8|4080|4081.8|4079|73
1603855800000|2020-10-28 03:30:00|4081.3|4078.5|4082.8|4080|4083.8|4081|4080.8|4078|54
1603856100000|2020-10-28 03:35:00|4083.3|4080.5|4082.3|4079.5|4083.3|4080.5|4081.8|4079|47
1603856400000|2020-10-28 03:40:00|4082.8|4080|4082.8|4080|4082.8|4080|4082.3|4079.5|141
1603856700000|2020-10-28 03:45:00|4083.3|4080.5|4082.8|4080|4083.8|4081|4082.8|4080|97
1603857000000|2020-10-28 03:50:00|4083.8|4081|4083.3|4080.5|4083.8|4081|4082.8|4080|21
1603857300000|2020-10-28 03:55:00|4083.4|4080.6|4082.8|4080|4083.8|4081|4082.8|4080|156
1603857600000|2020-10-28 04:00:00|4083.3|4080.5|4086.3|4083.5|4086.8|4084|4083.3|4080.5|122
1603857900000|2020-10-28 04:05:00|4085.8|4083|4086.3|4083.5|4087.8|4085|4085.8|4083|86
1603858200000|2020-10-28 04:10:00|4085.8|4083|4083.8|4081|4085.8|4083|4083.8|4081|26
1603858500000|2020-10-28 04:15:00|4083.9|4081.1|4083.9|4081.1|4084.9|4082.1|4083.4|4080.6|81
1603858800000|2020-10-28 04:20:00|4083.4|4080.6|4084.4|4081.6|4085.4|4082.6|4083.4|4080.6|52
1603859100000|2020-10-28 04:25:00|4084.8|4082|4087.9|4085.1|4088.8|4086|4084.4|4081.6|38
1603859400000|2020-10-28 04:30:00|4087.4|4084.6|4087.4|4084.6|4087.9|4085.1|4085.9|4083.1|161
1603859700000|2020-10-28 04:35:00|4086.9|4084.1|4086.9|4084.1|4089.9|4087.1|4086.9|4084.1|54
1603860000000|2020-10-28 04:40:00|4087.9|4085.1|4086.9|4084.1|4088.9|4086.1|4086.4|4083.6|54
1603860300000|2020-10-28 04:45:00|4086.4|4083.6|4086.9|4084.1|4086.9|4084.1|4085.9|4083.1|25
1603860600000|2020-10-28 04:50:00|4086.4|4083.6|4089.4|4086.6|4089.9|4087.1|4085.9|4083.1|81
1603860900000|2020-10-28 04:55:00|4089.9|4087.1|4091.9|4089.1|4094.4|4091.6|4089.9|4087.1|96
1603861200000|2020-10-28 05:00:00|4091.4|4088.6|4088.9|4086.1|4092.9|4090.1|4088.9|4086.1|29
1603861500000|2020-10-28 05:05:00|4089.9|4087.1|4089.4|4086.6|4089.9|4087.1|4086.9|4084.1|154
1603861800000|2020-10-28 05:10:00|4088.9|4086.1|4086.4|4083.6|4089.4|4086.6|4086.4|4083.6|19
1603862100000|2020-10-28 05:15:00|4085.9|4083.1|4085.9|4083.1|4087.4|4084.6|4085.4|4082.6|26
1603862400000|2020-10-28 05:20:00|4086.9|4084.1|4086.9|4084.1|4087.9|4085.1|4085.9|4083.1|38
1603862700000|2020-10-28 05:25:00|4087.9|4085.1|4088.4|4085.6|4088.9|4086.1|4087.9|4085.1|22
1603863000000|2020-10-28 05:30:00|4087.9|4085.1|4088.4|4085.6|4089.9|4087.1|4087.9|4085.1|21
1603863300000|2020-10-28 05:35:00|4088.9|4086.1|4091.9|4089.1|4092.4|4089.6|4088.4|4085.6|39
1603863600000|2020-10-28 05:40:00|4091.4|4088.6|4096.4|4093.6|4097.9|4095.1|4090.9|4088.1|83
1603863900000|2020-10-28 05:45:00|4095.9|4093.1|4095.4|4092.6|4098.4|4095.6|4094.9|4092.1|45
1603864200000|2020-10-28 05:50:00|4095.9|4093.1|4090.9|4088.1|4095.9|4093.1|4090.9|4088.1|22
1603864500000|2020-10-28 05:55:00|4091|4088.2|4090.9|4088.1|4092.9|4090.1|4090.9|4088.1|32
1603864800000|2020-10-28 06:00:00|4091.9|4089.1|4097.9|4095.1|4099.4|4096.6|4091|4088.2|346
1603865100000|2020-10-28 06:05:00|4097.4|4094.6|4096.9|4094.1|4098.9|4096.1|4094.9|4092.1|84
1603865400000|2020-10-28 06:10:00|4096.5|4093.7|4095.9|4093.1|4096.9|4094.1|4092.9|4090.1|60
1603865700000|2020-10-28 06:15:00|4096.9|4094.1|4097.4|4094.6|4097.9|4095.1|4095.4|4092.6|127
1603866000000|2020-10-28 06:20:00|4097.9|4095.1|4096.9|4094.1|4098.9|4096.1|4096.9|4094.1|61
1603866300000|2020-10-28 06:25:00|4097|4094.2|4094.9|4092.1|4099.9|4097.1|4094.9|4092.1|104
1603866600000|2020-10-28 06:30:00|4094.4|4091.6|4088|4085.2|4094.9|4092.1|4088|4085.2|117
1603866900000|2020-10-28 06:35:00|4088.9|4086.1|4087|4084.2|4088.9|4086.1|4086|4083.2|83
1603867200000|2020-10-28 06:40:00|4086.5|4083.7|4086|4083.2|4088|4085.2|4086|4083.2|89
1603867500000|2020-10-28 06:45:00|4087|4084.2|4086|4083.2|4087|4084.2|4086|4083.2|85
1603867800000|2020-10-28 06:50:00|4085|4082.2|4083.5|4080.7|4086|4083.2|4083|4080.2|363
1603868100000|2020-10-28 06:55:00|4084|4081.2|4074|4071.2|4086|4083.2|4072.9|4070.1|3071
1603868400000|2020-10-28 07:00:00|4073|4070.2|4075|4072.2|4077|4074.2|4073|4070.2|908
1603868700000|2020-10-28 07:05:00|4074|4071.2|4075|4072.2|4075|4072.2|4072|4069.2|529
1603869000000|2020-10-28 07:10:00|4074.5|4071.7|4068|4065.2|4075|4072.2|4065.5|4062.7|1372
1603869300000|2020-10-28 07:15:00|4067|4064.2|4071|4068.2|4072|4069.2|4065|4062.2|893
1603869600000|2020-10-28 07:20:00|4070.5|4067.7|4060|4057.2|4072|4069.2|4060|4057.2|728
1603869900000|2020-10-28 07:25:00|4061|4058.2|4062.5|4059.7|4068|4065.2|4061|4058.2|1356
1603870200000|2020-10-28 07:30:00|4062|4059.2|4063.5|4060.7|4064|4061.2|4060|4057.2|265
1603870500000|2020-10-28 07:35:00|4063|4060.2|4055|4052.2|4063.5|4060.7|4053|4050.2|2123
1603870800000|2020-10-28 07:40:00|4054|4051.2|4053|4050.2|4057|4054.2|4050|4047.2|1421
1603871100000|2020-10-28 07:45:00|4054|4051.2|4057|4054.2|4058|4055.2|4053|4050.2|369
1603871400000|2020-10-28 07:50:00|4056.5|4053.7|4057|4054.2|4058|4055.2|4056|4053.2|1045
1603871700000|2020-10-28 07:55:00|4056.5|4053.7|4054|4051.2|4059|4056.2|4053|4050.2|481
1603872000000|2020-10-28 08:00:00|4053|4050.2|4063|4060.2|4064|4061.2|4052|4049.2|1375
1603872300000|2020-10-28 08:05:00|4064|4061.2|4061|4058.2|4068|4065.2|4058.5|4055.7|2257
1603872600000|2020-10-28 08:10:00|4060.5|4057.7|4058|4055.2|4062|4059.2|4051|4048.2|1878
1603872900000|2020-10-28 08:15:00|4057.5|4054.7|4047|4044.2|4057.5|4054.7|4047|4044.2|1692
1603873200000|2020-10-28 08:20:00|4048|4045.2|4042|4039.2|4050|4047.2|4042|4039.2|1222
1603873500000|2020-10-28 08:25:00|4041|4038.2|4041|4038.2|4043|4040.2|4038|4035.2|2832
1603873800000|2020-10-28 08:30:00|4040|4037.2|4032|4029.2|4040|4037.2|4030|4027.2|5055
1603874100000|2020-10-28 08:35:00|4032.5|4029.7|4027|4024.2|4032.5|4029.7|4021.1|4018.3|3113
1603874400000|2020-10-28 08:40:00|4027.1|4024.3|4031|4028.2|4033|4030.2|4023.1|4020.3|3747
1603874700000|2020-10-28 08:45:00|4030.5|4027.7|4034.5|4031.7|4036|4033.2|4027.5|4024.7|2132
1603875000000|2020-10-28 08:50:00|4034|4031.2|4039.1|4036.3|4040.1|4037.3|4034|4031.2|2223
1603875300000|2020-10-28 08:55:00|4040|4037.2|4043.1|4040.3|4045.1|4042.3|4037.1|4034.3|1703
1603875600000|2020-10-28 09:00:00|4042.1|4039.3|4036.1|4033.3|4042.1|4039.3|4034.1|4031.3|2511
1603875900000|2020-10-28 09:05:00|4036.6|4033.8|4041.1|4038.3|4043.1|4040.3|4036.6|4033.8|1048
1603876200000|2020-10-28 09:10:00|4040.1|4037.3|4047.1|4044.3|4049.1|4046.3|4039.1|4036.3|1798
1603876500000|2020-10-28 09:15:00|4048.1|4045.3|4038.1|4035.3|4048.1|4045.3|4038.1|4035.3|585
1603876800000|2020-10-28 09:20:00|4037.1|4034.3|4041.1|4038.3|4044.1|4041.3|4031.1|4028.3|1656
1603877100000|2020-10-28 09:25:00|4040.6|4037.8|4036.1|4033.3|4044.1|4041.3|4033.6|4030.8|1273
1603877400000|2020-10-28 09:30:00|4035.1|4032.3|4035.6|4032.8|4042.1|4039.3|4026.1|4023.3|3241
1603877700000|2020-10-28 09:35:00|4035.1|4032.3|4027.1|4024.3|4035.1|4032.3|4027.1|4024.3|1465
1603878000000|2020-10-28 09:40:00|4028.1|4025.3|4032.1|4029.3|4033.1|4030.3|4023.1|4020.3|1442
1603878300000|2020-10-28 09:45:00|4033.1|4030.3|4032.1|4029.3|4040.1|4037.3|4030.1|4027.3|4693
1603878600000|2020-10-28 09:50:00|4031.1|4028.3|4030.6|4027.8|4031.1|4028.3|4026.1|4023.3|980
1603878900000|2020-10-28 09:55:00|4030.1|4027.3|4032.6|4029.8|4035.6|4032.8|4026.1|4023.3|1462
1603879200000|2020-10-28 10:00:00|4032.1|4029.3|4034.1|4031.3|4036.1|4033.3|4028.6|4025.8|703
1603879500000|2020-10-28 10:05:00|4033.6|4030.8|4034.6|4031.8|4035.1|4032.3|4030.1|4027.3|2064
1603879800000|2020-10-28 10:10:00|4034.1|4031.3|4037.1|4034.3|4038.1|4035.3|4030.1|4027.3|1608
1603880100000|2020-10-28 10:15:00|4036.1|4033.3|4037.6|4034.8|4039.1|4036.3|4031.1|4028.3|912
1603880400000|2020-10-28 10:20:00|4037.1|4034.3|4037.1|4034.3|4041.1|4038.3|4037.1|4034.3|1154
1603880700000|2020-10-28 10:25:00|4037.6|4034.8|4029.1|4026.3|4037.6|4034.8|4027.1|4024.3|1025
1603881000000|2020-10-28 10:30:00|4028.1|4025.3|4026.1|4023.3|4030.1|4027.3|4024.1|4021.3|1240
1603881300000|2020-10-28 10:35:00|4026.6|4023.8|4027.1|4024.3|4031.1|4028.3|4023.1|4020.3|2517
1603881600000|2020-10-28 10:40:00|4026.1|4023.3|4023.1|4020.3|4028.1|4025.3|4022.1|4019.3|734
1603881900000|2020-10-28 10:45:00|4022.6|4019.8|4019.1|4016.3|4024.6|4021.8|4019.1|4016.3|1099
1603882200000|2020-10-28 10:50:00|4018.1|4015.3|4017.1|4014.3|4022.1|4019.3|4014.1|4010.2|2477
1603882500000|2020-10-28 10:55:00|4016.6|4013.8|4015.1|4012.3|4019.1|4016.3|4014.1|4011.3|2052
1603882800000|2020-10-28 11:00:00|4014.1|4011.3|4011.1|4008.3|4019.1|4016.3|4011.1|4008.3|1910
1603883100000|2020-10-28 11:05:00|4010.1|4007.3|4007.1|4004.3|4013.1|4010.3|4005.1|4002.3|2673
1603883400000|2020-10-28 11:10:00|4007.6|4004.8|4005.6|4002.8|4008.1|4005.3|4004.1|4001.3|2935
1603883700000|2020-10-28 11:15:00|4005.2|4002.4|4006.1|4003.3|4007.1|4004.3|4004.1|4001.3|550
1603884000000|2020-10-28 11:20:00|4006.2|4003.4|4008.2|4005.4|4010.2|4007.4|4004.2|4001.4|1094
1603884300000|2020-10-28 11:25:00|4008.6|4005.8|4003.2|4000.4|4008.6|4005.8|4003.2|4000.4|1478
1603884600000|2020-10-28 11:30:00|4002.2|3999.4|3997.2|3994.4|4005.2|4002.4|3995.2|3992.4|2099
1603884900000|2020-10-28 11:35:00|3996.2|3993.4|3995.7|3992.9|3999.7|3996.9|3995.2|3992.4|924
1603885200000|2020-10-28 11:40:00|3996.2|3993.4|3997.2|3994.4|3998.2|3995.4|3994.2|3991.4|988
1603885500000|2020-10-28 11:45:00|3998.2|3995.4|4001.2|3998.4|4003.2|4000.4|3994.2|3991.4|1648
1603885800000|2020-10-28 11:50:00|4001.7|3998.9|4008.2|4005.4|4008.2|4005.4|4001.2|3998.4|1785
1603886100000|2020-10-28 11:55:00|4009.2|4006.4|4012.2|4009.4|4015.2|4012.4|4007.2|4004.4|1782
1603886400000|2020-10-28 12:00:00|4011.7|4008.9|4006.2|4003.4|4011.7|4008.9|4001.2|3998.4|1250
1603886700000|2020-10-28 12:05:00|4006.7|4003.9|4005.2|4002.4|4007.2|4004.4|4002.2|3999.4|1131
1603887000000|2020-10-28 12:10:00|4005.7|4002.9|4007.2|4004.4|4007.2|4004.4|4002.2|3999.4|855
1603887300000|2020-10-28 12:15:00|4006.2|4003.4|4005.2|4002.4|4007.2|4004.4|4001.2|3998.4|938
1603887600000|2020-10-28 12:20:00|4004.2|4001.4|4004.7|4001.9|4006.2|4003.4|4002.2|3999.4|556
1603887900000|2020-10-28 12:25:00|4004.2|4001.4|4009.2|4006.4|4009.2|4006.4|4002.2|3999.4|844
1603888200000|2020-10-28 12:30:00|4008.2|4005.4|4005.2|4002.4|4008.2|4005.4|4003.2|4000.4|882
1603888500000|2020-10-28 12:35:00|4004.7|4001.9|4005.2|4002.4|4006.2|4003.4|4000.2|3997.4|1029
1603888800000|2020-10-28 12:40:00|4004.7|4001.9|4001.2|3998.4|4004.7|4001.9|3999.7|3996.9|1460
1603889100000|2020-10-28 12:45:00|4000.7|3997.9|3999.2|3996.4|4004.2|4001.4|3998.2|3995.4|1532
1603889400000|2020-10-28 12:50:00|4000.2|3997.4|4005.7|4002.9|4006.7|4003.9|3999.2|3996.4|830
1603889700000|2020-10-28 12:55:00|4006.7|4003.9|4005.2|4002.4|4008.2|4005.4|4001.2|3998.4|1102
1603890000000|2020-10-28 13:00:00|4004.7|4001.9|3995.7|3992.9|4006.2|4003.4|3995.2|3992.4|2970
1603890300000|2020-10-28 13:05:00|3995.2|3992.4|3977.2|3974.4|3996.2|3993.4|3976.2|3973.4|74178
1603890600000|2020-10-28 13:10:00|3976.2|3973.4|3977.2|3974.4|3980.2|3977.4|3974.2|3971.4|5756
1603890900000|2020-10-28 13:15:00|3976.3|3973.5|3965.3|3962.5|3976.3|3973.5|3962.3|3959.5|6558
1603891200000|2020-10-28 13:20:00|3965.8|3963|3974.3|3971.5|3974.3|3971.5|3961.8|3959|2523
1603891500000|2020-10-28 13:25:00|3974.8|3972|3977.3|3974.5|3979.3|3976.5|3970.3|3967.5|2816
1603891800000|2020-10-28 13:30:00|3976.8|3974|3961.3|3958.5|3977.3|3974.5|3961.3|3958.5|2531
1603892100000|2020-10-28 13:35:00|3962.3|3959.5|3976.3|3973.5|3977.3|3974.5|3961.3|3958.5|4477
1603892400000|2020-10-28 13:40:00|3975.3|3972.5|3977.8|3975|3981.3|3978.5|3965.3|3962.5|2220
1603892700000|2020-10-28 13:45:00|3978.3|3975.5|3978.3|3975.5|3987.3|3984.5|3976.3|3973.5|4204
1603893000000|2020-10-28 13:50:00|3977.3|3974.5|3965.3|3962.5|3977.3|3974.5|3964.3|3961.5|1718
1603893300000|2020-10-28 13:55:00|3966.3|3963.5|3965.8|3963|3969.3|3966.5|3959.3|3956.5|2926
1603893600000|2020-10-28 14:00:00|3965.3|3962.5|3963.8|3961|3970.3|3967.5|3959.3|3956.5|2924
1603893900000|2020-10-28 14:05:00|3963.3|3960.5|3961.3|3958.5|3966.3|3963.5|3960.3|3957.5|1356
1603894200000|2020-10-28 14:10:00|3960.8|3958|3957.3|3954.5|3963.3|3960.5|3955.3|3952.5|3366
1603894500000|2020-10-28 14:15:00|3956.8|3954|3949.3|3946.5|3961.8|3959|3949.3|3946.5|4499
1603894800000|2020-10-28 14:20:00|3950.3|3947.5|3950.3|3947.5|3955.3|3952.5|3945.3|3942.5|2401
1603895100000|2020-10-28 14:25:00|3951.3|3948.5|3958.8|3956|3959.8|3957|3950.3|3947.5|2575
1603895400000|2020-10-28 14:30:00|3959.8|3957|3967.3|3964.5|3970.3|3967.5|3941.3|3938.5|5630
1603895700000|2020-10-28 14:35:00|3966.3|3963.5|3986.3|3983.5|3990.3|3987.5|3961.3|3958.5|4334
1603896000000|2020-10-28 14:40:00|3987.3|3984.5|3986.3|3983.5|3992.8|3990|3982.8|3980|1884
1603896300000|2020-10-28 14:45:00|3985.3|3982.5|3968.3|3965.5|3988.3|3985.5|3963.8|3961|2625
1603896600000|2020-10-28 14:50:00|3968.8|3966|3966.8|3964|3969.3|3966.5|3954.3|3951.5|2196
1603896900000|2020-10-28 14:55:00|3966.4|3963.6|3964.3|3961.5|3969.3|3966.5|3951.3|3948.5|4648
1603897200000|2020-10-28 15:00:00|3963.8|3961|3964.3|3961.5|3967.3|3964.5|3956.3|3953.5|2566
1603897500000|2020-10-28 15:05:00|3965.3|3962.5|3965.8|3963|3980.9|3978.1|3964.3|3961.5|2558
1603897800000|2020-10-28 15:10:00|3965.3|3962.5|3966.4|3963.6|3972.4|3969.6|3957.9|3955.1|3853
1603898100000|2020-10-28 15:15:00|3965.4|3962.6|3951.4|3948.6|3965.4|3962.6|3951.4|3948.6|6168
1603898400000|2020-10-28 15:20:00|3952.4|3949.6|3943.4|3940.6|3954.4|3951.6|3941.4|3938.6|3497
1603898700000|2020-10-28 15:25:00|3942.4|3939.6|3956.4|3953.6|3957.4|3954.6|3931.3|3928.5|6944
1603899000000|2020-10-28 15:30:00|3956.9|3954.1|3939.4|3936.6|3956.9|3954.1|3937.4|3934.6|4603
1603899300000|2020-10-28 15:35:00|3939.9|3937.1|3948.4|3945.6|3949.4|3946.6|3938.4|3935.6|4230
1603899600000|2020-10-28 15:40:00|3947.4|3944.6|3970.4|3967.6|3972.4|3969.6|3941.4|3938.6|3668
1603899900000|2020-10-28 15:45:00|3969.4|3966.6|3965.4|3962.6|3972.4|3969.6|3963.4|3960.6|4552
1603900200000|2020-10-28 15:50:00|3966.4|3963.6|3974.4|3971.6|3975.9|3973.1|3962.4|3959.6|1972
1603900500000|2020-10-28 15:55:00|3973.4|3970.6|3980.9|3978.1|3985.4|3982.6|3963.4|3960.6|2375
1603900800000|2020-10-28 16:00:00|3980.4|3977.6|3983.4|3980.6|3986.4|3983.6|3975.4|3972.6|156173
1603901100000|2020-10-28 16:05:00|3982.9|3980.1|3974.4|3971.6|3987.4|3984.6|3972.4|3969.6|2763
1603901400000|2020-10-28 16:10:00|3973.9|3971.1|3969.9|3967.1|3977.4|3974.6|3965.4|3962.6|3474
1603901700000|2020-10-28 16:15:00|3969.4|3966.6|3957.4|3954.6|3974.4|3971.6|3957.4|3954.6|2269
1603902000000|2020-10-28 16:20:00|3957.9|3955.1|3953.4|3950.6|3961.4|3958.6|3952.4|3949.6|2717
1603902300000|2020-10-28 16:25:00|3953.9|3951.1|3965.9|3963.1|3967.4|3964.6|3949.4|3946.6|4510
1603902600000|2020-10-28 16:30:00|3966.4|3963.6|3970.9|3968.1|3972.4|3969.6|3957.4|3954.6|8137
1603902900000|2020-10-28 16:35:00|3971.4|3968.6|3950.4|3947.6|3975.4|3972.6|3948.4|3945.6|2779
1603903200000|2020-10-28 16:40:00|3949.4|3946.6|3954.4|3951.6|3954.4|3951.6|3942.4|3939.6|1704
1603903500000|2020-10-28 16:45:00|3953.9|3951.1|3946.9|3944.1|3953.9|3951.1|3945.9|3943.1|1016
1603903800000|2020-10-28 16:50:00|3946.4|3943.6|3947.4|3944.6|3948.9|3946.1|3940.4|3937.6|1573
1603904100000|2020-10-28 16:55:00|3947.9|3945.1|3946.4|3943.6|3948.4|3945.6|3940.4|3937.6|1774
1603904400000|2020-10-28 17:00:00|3945.4|3942.6|3945.4|3942.6|3950.4|3947.6|3941.4|3938.6|1366
1603904700000|2020-10-28 17:05:00|3944.4|3941.6|3944.5|3941.7|3945.4|3942.6|3943.4|3940.6|1268
1603905000000|2020-10-28 17:10:00|3944.4|3941.6|3934.9|3932.1|3946.4|3943.6|3932.9|3930.1|3281
1603905300000|2020-10-28 17:15:00|3935.4|3932.6|3943.5|3940.7|3944.4|3941.6|3925.4|3922.6|5107
1603905600000|2020-10-28 17:20:00|3944.4|3941.6|3945.5|3942.7|3945.5|3942.7|3934.9|3932.1|1000
1603905900000|2020-10-28 17:25:00|3944.5|3941.7|3953|3950.2|3954.5|3951.7|3944.5|3941.7|2222
1603906200000|2020-10-28 17:30:00|3953.5|3950.7|3957|3954.2|3958|3955.2|3946.5|3943.7|3990
1603906500000|2020-10-28 17:35:00|3957.5|3954.7|3958.5|3955.7|3961.5|3958.7|3956.5|3953.7|1233
1603906800000|2020-10-28 17:40:00|3959.5|3956.7|3959|3956.2|3961.5|3958.7|3956.5|3953.7|944
1603907100000|2020-10-28 17:45:00|3958.5|3955.7|3956.5|3953.7|3960.5|3957.7|3955|3952.2|2903
1603907400000|2020-10-28 17:50:00|3956|3953.2|3957.5|3954.7|3957.5|3954.7|3952.5|3949.7|3639
1603907700000|2020-10-28 17:55:00|3957|3954.2|3958|3955.2|3960.5|3957.7|3952.5|3949.7|977
1603908000000|2020-10-28 18:00:00|3957.5|3954.7|3952.5|3949.7|3960.5|3957.7|3951.5|3948.7|1162
1603908300000|2020-10-28 18:05:00|3953.5|3950.7|3955.5|3952.7|3957.5|3954.7|3952.5|3949.7|1418
1603908600000|2020-10-28 18:10:00|3954.5|3951.7|3951.5|3948.7|3955.5|3952.7|3950.5|3947.7|1146
1603908900000|2020-10-28 18:15:00|3950.5|3947.7|3951.5|3948.7|3953.5|3950.7|3930.5|3927.7|5913
1603909200000|2020-10-28 18:20:00|3952.5|3949.7|3961.5|3958.7|3963.5|3960.7|3951.5|3948.7|3127
1603909500000|2020-10-28 18:25:00|3962|3959.2|3971.5|3968.7|3971.5|3968.7|3953|3950.2|10017
1603909800000|2020-10-28 18:30:00|3970.5|3967.7|3971.5|3968.7|3976.5|3973.7|3969.5|3966.7|208998
1603910100000|2020-10-28 18:35:00|3972|3969.2|3967.5|3964.7|3973.5|3970.7|3964.5|3961.7|1386
1603910400000|2020-10-28 18:40:00|3968|3965.2|3970.5|3967.7|3971.5|3968.7|3965.5|3962.7|780
1603910700000|2020-10-28 18:45:00|3969.5|3966.7|3976.5|3973.7|3978.5|3975.7|3969.5|3966.7|1064
1603911000000|2020-10-28 18:50:00|3977.5|3974.7|3970.5|3967.7|3978.5|3975.7|3969.5|3966.7|905
1603911300000|2020-10-28 18:55:00|3969.5|3966.7|3977.6|3974.8|3982|3979.2|3969.5|3966.7|948
1603911600000|2020-10-28 19:00:00|3978.1|3975.3|3975.1|3972.3|3979.6|3976.8|3972.6|3969.8|774
1603911900000|2020-10-28 19:05:00|3974.6|3971.8|3977.6|3974.8|3980.6|3977.8|3973.6|3970.8|216
1603912200000|2020-10-28 19:10:00|3978.1|3975.3|3975.6|3972.8|3979.6|3976.8|3973.6|3970.8|488
1603912500000|2020-10-28 19:15:00|3976.1|3973.3|3965.6|3962.8|3976.1|3973.3|3965.6|3962.8|973
1603912800000|2020-10-28 19:20:00|3966.6|3963.8|3974.6|3971.8|3975.6|3972.8|3965.6|3962.8|545
1603913100000|2020-10-28 19:25:00|3974.1|3971.3|3969.6|3966.8|3975.6|3972.8|3968.6|3965.8|893
1603913400000|2020-10-28 19:30:00|3970.1|3967.3|3970.6|3967.8|3974.6|3971.8|3968.6|3965.8|1959
1603913700000|2020-10-28 19:35:00|3971.6|3968.8|3959.6|3956.8|3971.6|3968.8|3959.1|3956.3|416
1603914000000|2020-10-28 19:40:00|3960.1|3957.3|3960.6|3957.8|3965.6|3962.8|3960.1|3957.3|312
1603914300000|2020-10-28 19:45:00|3959.6|3956.8|3962.6|3959.8|3962.6|3959.8|3957.1|3954.3|286
1603914600000|2020-10-28 19:50:00|3961.6|3958.8|3956.6|3953.8|3963.6|3960.8|3956.6|3953.8|459
1603914900000|2020-10-28 19:55:00|3957.1|3954.3|3959.6|3956.8|3959.6|3956.8|3953.6|3950.8|342
1603915200000|2020-10-28 20:00:00|3960.6|3957.8|3958.6|3955.8|3961.6|3958.8|3957.6|3954.8|150
1603915500000|2020-10-28 20:05:00|3959.1|3956.3|3958.1|3955.3|3959.6|3956.8|3956.1|3953.3|138
1603915800000|2020-10-28 20:10:00|3957.6|3954.8|3960.6|3957.8|3963.1|3960.3|3956.6|3953.8|319
1603916100000|2020-10-28 20:15:00|3961.1|3958.3|3960.6|3957.8|3961.6|3958.8|3958.6|3955.8|74
1603916400000|2020-10-28 20:20:00|3960.1|3957.3|3961.6|3958.8|3962.1|3959.3|3959.6|3956.8|208
1603916700000|2020-10-28 20:25:00|3961.1|3958.3|3960.6|3957.8|3961.6|3958.8|3959.6|3956.8|85
1603917000000|2020-10-28 20:30:00|3960.7|3957.9|3964.2|3961.4|3964.7|3961.9|3959.7|3956.9|59
1603917300000|2020-10-28 20:35:00|3964.7|3961.9|3962.7|3959.9|3964.7|3961.9|3961.7|3958.9|112
1603917600000|2020-10-28 20:40:00|3963.7|3960.9|3961.2|3958.4|3964.7|3961.9|3960.7|3957.9|46
1603917900000|2020-10-28 20:45:00|3961.7|3958.9|3958.7|3955.9|3961.7|3958.9|3956.7|3953.9|456
1603918200000|2020-10-28 20:50:00|3959.7|3956.9|3961.7|3958.9|3961.7|3958.9|3958.7|3955.9|179
1603918500000|2020-10-28 20:55:00|3962.7|3959.9|3961.7|3958.9|3965.2|3962.4|3960.2|3957.4|268
1603918800000|2020-10-28 21:00:00|3960.2|3957.4|3958.7|3955.9|3960.3|3957.4|3958.2|3955.4|74
1603919100000|2020-10-28 21:05:00|3957.7|3954.9|3957.2|3954.4|3958.3|3955.4|3956.7|3953.8|117
1603919400000|2020-10-28 21:10:00|3958.3|3954.3|3957.2|3954.4|3958.7|3955.9|3957.2|3953.8|22
1603919700000|2020-10-28 21:15:00|3957.7|3954.9|3957.7|3954.9|3957.7|3954.9|3957.7|3954.9|5
1603920000000|2020-10-28 21:20:00|3958.2|3955.4|3957.7|3954.9|3958.2|3955.4|3957.7|3954.9|9
1603920300000|2020-10-28 21:25:00|3957.2|3954.4|3957.2|3954.4|3957.2|3954.4|3957.2|3954.4|2
1603920600000|2020-10-28 21:30:00|3957.7|3954.9|3958.2|3955.4|3958.2|3955.4|3957.7|3954.9|6
1603920900000|2020-10-28 21:35:00|3956.7|3953.9|3957.2|3954.4|3957.2|3954.4|3956.7|3953.9|8
1603921200000|2020-10-28 21:40:00|3956.7|3953.9|3957.2|3954.4|3957.2|3954.4|3956.7|3953.9|2
1603921500000|2020-10-28 21:45:00|3956.7|3953.9|3959.2|3956.4|3959.2|3956.4|3956.7|3953.9|2
1603921800000|2020-10-28 21:50:00|3957.7|3954.9|3961.9|3951.9|3961.9|3955.4|3957.7|3951.8|16
1603922100000|2020-10-28 21:55:00|3959.3|3956.5|3960.4|3950.4|3962.4|3957|3955.8|3950.4|58
1603929600000|2020-10-29 00:00:00|3989.9|3987.1|3986.9|3984.1|3990.4|3987.6|3971.4|3968.6|1345
1603929900000|2020-10-29 00:05:00|3987.4|3984.6|3986.4|3983.6|3987.4|3984.6|3979.4|3976.6|251
1603930200000|2020-10-29 00:10:00|3985.9|3983.1|3984.9|3982.1|3986.4|3983.6|3980.9|3978.1|153
1603930500000|2020-10-29 00:15:00|3983.9|3981.1|3989.9|3987.1|3990.4|3987.6|3982.9|3980.1|508
1603930800000|2020-10-29 00:20:00|3990.4|3987.6|3990.4|3987.6|3993.9|3991.1|3989.9|3987.1|342
1603931100000|2020-10-29 00:25:00|3990.9|3988.1|3984.9|3982.1|3990.9|3988.1|3984.4|3981.6|363
1603931400000|2020-10-29 00:30:00|3984.4|3981.6|3985.9|3983.1|3985.9|3983.1|3983.4|3980.6|122
1603931700000|2020-10-29 00:35:00|3985.4|3982.6|3981.9|3979.1|3985.9|3983.1|3979.4|3976.6|158
1603932000000|2020-10-29 00:40:00|3982.9|3980.1|3985.9|3983.1|3985.9|3983.1|3980.9|3978.1|72
1603932300000|2020-10-29 00:45:00|3985.4|3982.6|3982.9|3980.1|3985.9|3983.1|3982.4|3979.6|91
1603932600000|2020-10-29 00:50:00|3983.4|3980.6|3981|3978.2|3983.9|3981.1|3981|3978.2|95
1603932900000|2020-10-29 00:55:00|3982|3979.2|3977.5|3974.7|3983|3980.2|3976|3973.2|235
1603933200000|2020-10-29 01:00:00|3977|3974.2|3982|3979.2|3984|3981.2|3972|3969.2|156
1603933500000|2020-10-29 01:05:00|3981.5|3978.7|3986|3983.2|3986|3983.2|3979|3976.2|1133
1603933800000|2020-10-29 01:10:00|3986.5|3983.7|3989.5|3986.7|3990.5|3987.7|3985|3982.2|101
1603934100000|2020-10-29 01:15:00|3990|3987.2|3988|3985.2|3990|3987.2|3984|3981.2|662
1603934400000|2020-10-29 01:20:00|3987|3984.2|3983|3980.2|3988|3985.2|3980|3977.2|85
1603934700000|2020-10-29 01:25:00|3982.5|3979.7|3981|3978.2|3983.5|3980.7|3980.5|3977.7|60
1603935000000|2020-10-29 01:30:00|3982|3979.2|3981|3978.2|3987|3984.2|3980|3977.2|99
1603935300000|2020-10-29 01:35:00|3980.5|3977.7|3983.5|3980.7|3984|3981.2|3977.5|3974.7|88
1603935600000|2020-10-29 01:40:00|3984|3981.2|3984.5|3981.7|3989|3986.2|3984|3981.2|167
1603935900000|2020-10-29 01:45:00|3985|3982.2|3992|3989.2|3992|3989.2|3983|3980.2|174
1603936200000|2020-10-29 01:50:00|3993|3990.2|3995|3992.2|3997|3994.2|3991.5|3988.7|221
1603936500000|2020-10-29 01:55:00|3996|3993.2|3996|3993.2|3998|3995.2|3995|3992.2|211
1603936800000|2020-10-29 02:00:00|3996.5|3993.7|3995|3992.2|3997|3994.2|3993.5|3990.7|76
1603937100000|2020-10-29 02:05:00|3996|3993.2|3990|3987.2|3996|3993.2|3989|3986.2|127
1603937400000|2020-10-29 02:10:00|3989|3986.2|3987|3984.2|3991|3988.2|3986|3983.2|34
1603937700000|2020-10-29 02:15:00|3987.5|3984.7|3984.5|3981.7|3987.5|3984.7|3984|3981.2|61
1603938000000|2020-10-29 02:20:00|3984|3981.2|3982|3979.2|3985|3982.2|3981|3978.2|57
1603938300000|2020-10-29 02:25:00|3981|3978.2|3982|3979.2|3982|3979.2|3981|3978.2|61
1603938600000|2020-10-29 02:30:00|3981|3978.2|3978.5|3975.7|3981|3978.2|3977|3974.2|179
1603938900000|2020-10-29 02:35:00|3978|3975.2|3978|3975.2|3980|3977.2|3977|3974.2|56
1603939200000|2020-10-29 02:40:00|3977.5|3974.7|3969.1|3966.3|3978|3975.2|3969.1|3966.3|373
1603939500000|2020-10-29 02:45:00|3970.1|3967.3|3967.1|3964.3|3971.1|3968.3|3965.1|3962.3|197
1603939800000|2020-10-29 02:50:00|3967.6|3964.8|3966.6|3963.8|3968.6|3965.8|3965.6|3962.8|54
1603940100000|2020-10-29 02:55:00|3967.6|3964.8|3972.1|3969.3|3972.1|3969.3|3967.1|3964.3|43
1603940400000|2020-10-29 03:00:00|3972.6|3969.8|3968.6|3965.8|3973.1|3970.3|3967.1|3964.3|275
1603940700000|2020-10-29 03:05:00|3968.1|3965.3|3966.6|3963.8|3969.1|3966.3|3965.1|3962.3|300
1603941000000|2020-10-29 03:10:00|3967.1|3964.3|3958.6|3955.8|3967.6|3964.8|3955.1|3952.3|339
1603941300000|2020-10-29 03:15:00|3958.1|3955.3|3956.1|3953.3|3960.1|3957.3|3955.1|3952.3|209
1603941600000|2020-10-29 03:20:00|3957.1|3954.3|3945.6|3942.8|3957.1|3954.3|3938.1|3934.7|745
1603941900000|2020-10-29 03:25:00|3946.1|3943.3|3954.1|3951.3|3955.1|3952.3|3946.1|3943.3|418
1603942200000|2020-10-29 03:30:00|3956.1|3953.3|3959.1|3956.3|3960.1|3957.3|3955.1|3952.3|313
1603942500000|2020-10-29 03:35:00|3960.1|3957.3|3959.1|3956.3|3960.1|3957.3|3958.1|3955.3|40
1603942800000|2020-10-29 03:40:00|3958.6|3955.8|3959.6|3956.8|3961.1|3958.3|3957.1|3954.3|249
1603943100000|2020-10-29 03:45:00|3960.1|3957.3|3960.6|3957.8|3961.1|3958.3|3959.1|3956.3|159
1603943400000|2020-10-29 03:50:00|3961.1|3958.3|3959.6|3956.8|3961.1|3958.3|3959.6|3956.8|227
1603943700000|2020-10-29 03:55:00|3960.1|3957.3|3966.1|3963.3|3966.1|3963.3|3958.1|3955.3|256
1603944000000|2020-10-29 04:00:00|3965.6|3962.8|3966.1|3963.3|3966.1|3963.3|3963.1|3960.3|180
1603944300000|2020-10-29 04:05:00|3965.6|3962.8|3968.1|3965.3|3968.1|3965.3|3965.1|3962.3|152
1603944600000|2020-10-29 04:10:00|3969.1|3966.3|3969.1|3966.3|3970.1|3967.3|3967.6|3964.8|44
1603944900000|2020-10-29 04:15:00|3969.6|3966.8|3971.1|3968.3|3971.1|3968.3|3969.6|3966.8|106
1603945200000|2020-10-29 04:20:00|3970.1|3967.3|3971.1|3968.3|3971.1|3968.3|3970.1|3967.3|49
1603945500000|2020-10-29 04:25:00|3970.1|3967.3|3970.1|3967.3|3971.1|3968.3|3969.1|3966.3|100
1603945800000|2020-10-29 04:30:00|3970.6|3967.8|3971.1|3968.3|3971.1|3968.3|3969.1|3966.3|54
1603946100000|2020-10-29 04:35:00|3970.1|3967.3|3971.2|3968.4|3971.2|3968.4|3970.1|3967.3|87
1603946400000|2020-10-29 04:40:00|3972.2|3969.4|3972.2|3969.4|3973.2|3970.4|3972.2|3969.4|72
1603946700000|2020-10-29 04:45:00|3972.7|3969.9|3973.2|3970.4|3973.2|3970.4|3972.2|3969.4|26
1603947000000|2020-10-29 04:50:00|3972.7|3969.9|3973.2|3970.4|3973.2|3970.4|3972.2|3969.4|26
1603947300000|2020-10-29 04:55:00|3974.2|3971.4|3973.2|3970.4|3974.2|3971.4|3972.2|3969.4|28
1603947600000|2020-10-29 05:00:00|3973.7|3970.9|3967.7|3964.9|3974.2|3971.4|3965.7|3962.9|245
1603947900000|2020-10-29 05:05:00|3968.2|3965.4|3964.7|3961.9|3969.2|3966.4|3963.2|3960.4|124
1603948200000|2020-10-29 05:10:00|3965.2|3962.4|3969.2|3966.4|3970.7|3967.9|3964.7|3961.9|12
1603948500000|2020-10-29 05:15:00|3970.2|3967.4|3970.2|3967.4|3971.2|3968.4|3965.7|3962.9|77
1603948800000|2020-10-29 05:20:00|3970.7|3967.9|3968.7|3965.9|3972.2|3969.4|3968.2|3965.4|26
1603949100000|2020-10-29 05:25:00|3968.2|3965.4|3969.7|3966.9|3970.7|3967.9|3967.2|3964.4|14
1603949400000|2020-10-29 05:30:00|3970.2|3967.4|3969.2|3966.4|3971.2|3968.4|3966.2|3963.4|263
1603949700000|2020-10-29 05:35:00|3969.7|3966.9|3973.2|3970.4|3973.2|3970.4|3968.2|3965.4|48
1603950000000|2020-10-29 05:40:00|3973.7|3970.9|3973.2|3970.4|3974.2|3971.4|3971.2|3968.4|75
1603950300000|2020-10-29 05:45:00|3973.7|3970.9|3970.7|3967.9|3974.2|3971.4|3968.2|3965.4|53
1603950600000|2020-10-29 05:50:00|3970.2|3967.4|3970.2|3967.4|3973.2|3970.4|3968.7|3965.9|82
1603950900000|2020-10-29 05:55:00|3970.7|3967.9|3972.2|3969.4|3973.7|3970.9|3970.2|3967.4|48
1603951200000|2020-10-29 06:00:00|3971.7|3968.9|3966.2|3963.4|3972.2|3969.4|3965.2|3962.4|181
1603951500000|2020-10-29 06:05:00|3965.7|3962.9|3971.2|3968.4|3971.2|3968.4|3965.2|3962.4|79
1603951800000|2020-10-29 06:10:00|3970.2|3967.4|3966.2|3963.4|3970.2|3967.4|3966.2|3963.4|121
1603952100000|2020-10-29 06:15:00|3966.7|3963.9|3970.2|3967.4|3972.2|3969.4|3965.2|3962.4|123
1603952400000|2020-10-29 06:20:00|3971.2|3968.4|3978.2|3975.4|3979.2|3976.4|3969.2|3966.4|393
1603952700000|2020-10-29 06:25:00|3978.7|3975.9|3983.2|3980.4|3983.2|3980.4|3978.2|3975.4|198
1603953000000|2020-10-29 06:30:00|3982.2|3979.4|3982.2|3979.4|3986.2|3983.4|3981.2|3978.4|218
1603953300000|2020-10-29 06:35:00|3981.2|3978.4|3978.2|3975.4|3981.2|3978.4|3977.2|3974.4|130
1603953600000|2020-10-29 06:40:00|3979.2|3976.4|3979.3|3976.5|3981.2|3978.4|3977.7|3974.9|110
1603953900000|2020-10-29 06:45:00|3978.8|3976|3980.3|3977.5|3982.3|3979.5|3977.3|3974.5|302
1603954200000|2020-10-29 06:50:00|3980.7|3977.9|3974.3|3971.5|3981.3|3978.5|3974.3|3971.5|931
1603954500000|2020-10-29 06:55:00|3974.7|3971.9|3978.3|3975.5|3980.3|3977.5|3974.3|3971.5|201
1603954800000|2020-10-29 07:00:00|3977.3|3974.5|3969.3|3966.5|3979.3|3976.5|3969.3|3966.5|585
1603955100000|2020-10-29 07:05:00|3968.3|3965.5|3966.3|3963.5|3969.8|3967|3963.3|3960.5|524
1603955400000|2020-10-29 07:10:00|3965.8|3963|3966.8|3964|3967.3|3964.5|3965.3|3962.5|1233
1603955700000|2020-10-29 07:15:00|3967.3|3964.5|3962.8|3960|3968.3|3965.5|3961.8|3959|438
1603956000000|2020-10-29 07:20:00|3963.3|3960.5|3952.3|3949.5|3963.3|3960.5|3948.8|3946|1137
1603956300000|2020-10-29 07:25:00|3951.3|3948.5|3954.3|3951.5|3954.8|3952|3949.3|3946.5|2075
1603956600000|2020-10-29 07:30:00|3953.3|3950.5|3948.3|3945.5|3956.3|3953.5|3948.3|3945.5|658
1603956900000|2020-10-29 07:35:00|3948.8|3946|3954.3|3951.5|3956.3|3953.5|3948.3|3945.5|248
1603957200000|2020-10-29 07:40:00|3955.3|3952.5|3954.3|3951.5|3959.3|3956.5|3953.3|3950.5|314
1603957500000|2020-10-29 07:45:00|3954.8|3952|3949.3|3946.5|3957.3|3954.5|3945.3|3942.5|589
1603957800000|2020-10-29 07:50:00|3948.3|3945.5|3944.3|3941.5|3953.3|3950.5|3942.3|3939.5|864
1603958100000|2020-10-29 07:55:00|3943.3|3940.5|3950.8|3948|3952.3|3949.5|3942.8|3940|1323
1603958400000|2020-10-29 08:00:00|3950.3|3947.5|3958.3|3955.5|3961.3|3958.5|3950.3|3947.5|1645
1603958700000|2020-10-29 08:05:00|3957.3|3954.5|3950.3|3947.5|3958.3|3955.5|3946.3|3943.5|2199
1603959000000|2020-10-29 08:10:00|3950.8|3948|3933.8|3931|3950.8|3948|3933.3|3930.5|2002
1603959300000|2020-10-29 08:15:00|3934.3|3931.5|3931.3|3928.5|3939.3|3936.5|3931.3|3928.5|1984
1603959600000|2020-10-29 08:20:00|3931.8|3929|3938.3|3935.5|3941.3|3938.5|3931.3|3928.5|2430
1603959900000|2020-10-29 08:25:00|3938.4|3935.6|3941.3|3938.5|3941.3|3938.5|3935.3|3932.5|2364
1603960200000|2020-10-29 08:30:00|3940.9|3938.1|3942.4|3939.6|3946.4|3943.6|3937.4|3934.6|3704
1603960500000|2020-10-29 08:35:00|3942.3|3939.5|3934.4|3931.6|3943.4|3940.6|3933.4|3930.6|2277
1603960800000|2020-10-29 08:40:00|3933.4|3930.6|3909.4|3906.6|3933.9|3931.1|3908.4|3905.6|4002
1603961100000|2020-10-29 08:45:00|3909.9|3907.1|3914.9|3912.1|3917.4|3914.6|3903.4|3900.6|2019
1603961400000|2020-10-29 08:50:00|3915.4|3912.6|3911.4|3908.6|3921.4|3918.6|3910.4|3907.6|1752
1603961700000|2020-10-29 08:55:00|3912.4|3909.6|3887.9|3885.1|3912.4|3909.6|3886.4|3883.6|6438
1603962000000|2020-10-29 09:00:00|3888.4|3885.6|3886.4|3883.6|3895.4|3892.6|3885.4|3882.6|2908
1603962300000|2020-10-29 09:05:00|3885.4|3882.6|3885.4|3882.6|3886.4|3883.6|3871.4|3868.6|4174
1603962600000|2020-10-29 09:10:00|3886.4|3883.6|3894.4|3891.6|3898.9|3896.1|3884.4|3881.6|2337
1603962900000|2020-10-29 09:15:00|3894.9|3892.1|3885.4|3882.6|3900.4|3897.6|3884.4|3881.6|4731
1603963200000|2020-10-29 09:20:00|3884.9|3882.1|3888.4|3885.6|3891.4|3888.6|3878.4|3875.6|1784
1603963500000|2020-10-29 09:25:00|3889.4|3886.6|3875.4|3872.6|3891.4|3888.6|3874.4|3871.6|2329
1603963800000|2020-10-29 09:30:00|3876.4|3873.6|3862.4|3859.6|3878.9|3876.1|3860.9|3858.1|2610
1603964100000|2020-10-29 09:35:00|3863.4|3860.6|3857.5|3854.7|3864.4|3861.6|3857.5|3854.7|3068
1603964400000|2020-10-29 09:40:00|3858.4|3855.6|3853.5|3850.7|3861.4|3858.6|3853.5|3850.7|5305
1603964700000|2020-10-29 09:45:00|3854.5|3851.7|3844.5|3841.7|3860.5|3857.7|3843.5|3840.7|2585
1603965000000|2020-10-29 09:50:00|3845|3842.2|3840.5|3837.7|3846.5|3843.7|3839.5|3836.7|2192
1603965300000|2020-10-29 09:55:00|3841.5|3838.7|3854.5|3851.7|3855.5|3852.7|3839.5|3836.7|1921
1603965600000|2020-10-29 10:00:00|3853.5|3850.7|3839.5|3836.7|3854.5|3851.7|3839.5|3836.7|1485
1603965900000|2020-10-29 10:05:00|3840|3837.2|3841.5|3838.7|3847.5|3844.7|3839.5|3836.7|2229
1603966200000|2020-10-29 10:10:00|3840.5|3837.7|3816.5|3813.7|3846.5|3843.7|3816.5|3813.7|4829
1603966500000|2020-10-29 10:15:00|3817.5|3814.7|3815.5|3812.7|3824.5|3821.7|3810.5|3807.7|4086
1603966800000|2020-10-29 10:20:00|3814.5|3811.7|3829.5|3826.7|3831.5|3828.7|3808.5|3805.7|2484
1603967100000|2020-10-29 10:25:00|3830|3827.2|3835.5|3832.7|3835.5|3832.7|3816.5|3813.7|3611
1603967400000|2020-10-29 10:30:00|3835|3832.2|3821.5|3818.7|3835.5|3832.7|3816.5|3813.7|1226
1603967700000|2020-10-29 10:35:00|3820.5|3817.7|3833.5|3830.7|3838.5|3835.7|3820.5|3817.7|2845
1603968000000|2020-10-29 10:40:00|3833|3830.2|3837|3834.2|3837.5|3834.7|3826.5|3823.7|2878
1603968300000|2020-10-29 10:45:00|3837.5|3834.7|3843.5|3840.7|3847.5|3844.7|3835.5|3832.7|3083
1603968600000|2020-10-29 10:50:00|3843|3840.2|3844.5|3841.7|3852.5|3849.7|3835.5|3832.7|3554
1603968900000|2020-10-29 10:55:00|3845.5|3842.7|3842.5|3839.7|3848.5|3845.7|3837.5|3834.7|1997
1603969200000|2020-10-29 11:00:00|3842|3839.2|3848.5|3845.7|3851.5|3848.7|3837.5|3834.7|1392
1603969500000|2020-10-29 11:05:00|3849.5|3846.7|3843.6|3840.8|3854.6|3851.8|3842.6|3839.8|3464
1603969800000|2020-10-29 11:10:00|3844.6|3841.8|3838.6|3835.8|3844.6|3841.8|3834.6|3831.8|1373
1603970100000|2020-10-29 11:15:00|3839.5|3836.7|3830.6|3827.8|3840.6|3837.8|3830.6|3827.8|1320
1603970400000|2020-10-29 11:20:00|3830.1|3827.3|3828.1|3825.3|3832.6|3829.8|3825.6|3822.8|1197
1603970700000|2020-10-29 11:25:00|3827.6|3824.8|3822.6|3819.8|3827.6|3824.8|3821.6|3818.8|752
1603971000000|2020-10-29 11:30:00|3823.6|3820.8|3822.6|3819.8|3826.6|3823.8|3817.6|3814.8|2513
1603971300000|2020-10-29 11:35:00|3822.1|3819.3|3816.6|3813.8|3826.6|3823.8|3815.6|3812.8|1312
1603971600000|2020-10-29 11:40:00|3815.6|3812.8|3822.6|3819.8|3823.6|3820.8|3815.6|3812.8|1184
1603971900000|2020-10-29 11:45:00|3823.1|3820.3|3821.6|3818.8|3827.6|3824.8|3819.6|3816.8|1172
1603972200000|2020-10-29 11:50:00|3822.6|3819.8|3818.6|3815.8|3824.6|3821.8|3816.6|3813.8|749
1603972500000|2020-10-29 11:55:00|3819.6|3816.8|3809.1|3806.3|3821.1|3818.3|3808.6|3805.8|1200
1603972800000|2020-10-29 12:00:00|3809.6|3806.8|3805.6|3802.8|3810.6|3807.8|3804.6|3801.8|3503
1603973100000|2020-10-29 12:05:00|3806.1|3803.3|3793.6|3790.8|3806.1|3803.3|3783.6|3780.8|6698
1603973400000|2020-10-29 12:10:00|3794.6|3791.8|3788.1|3785.3|3796.6|3793.8|3786.1|3783.3|902
1603973700000|2020-10-29 12:15:00|3788.6|3785.8|3783.6|3780.8|3791.6|3788.8|3781.6|3778.8|1316
1603974000000|2020-10-29 12:20:00|3782.6|3779.8|3781.6|3778.8|3786.6|3783.8|3778.6|3775.8|1736
1603974300000|2020-10-29 12:25:00|3780.6|3777.8|3779.1|3776.3|3785.6|3782.8|3772.6|3769.8|3567
1603974600000|2020-10-29 12:30:00|3779.6|3776.8|3780.1|3777.3|3781.6|3778.8|3772.6|3769.8|2397
1603974900000|2020-10-29 12:35:00|3779.6|3776.8|3785.1|3782.3|3786.6|3783.8|3778.6|3775.8|1757
1603975200000|2020-10-29 12:40:00|3784.6|3781.8|3784.7|3781.9|3786.7|3783.9|3775.6|3772.8|6355
1603975500000|2020-10-29 12:45:00|3785.7|3782.9|3779.2|3776.4|3786.7|3783.9|3778.7|3775.9|1472
1603975800000|2020-10-29 12:50:00|3778.7|3775.9|3782.7|3779.9|3786.7|3783.9|3777.7|3774.9|1629
1603976100000|2020-10-29 12:55:00|3781.7|3778.9|3780.7|3777.9|3782.7|3779.9|3776.7|3773.9|1619
1603976400000|2020-10-29 13:00:00|3779.7|3776.9|3761.7|3758.9|3781.2|3778.4|3761.7|3758.9|11419
1603976700000|2020-10-29 13:05:00|3762.7|3759.9|3762.2|3759.4|3765.7|3762.9|3749.7|3746.9|7068
1603977000000|2020-10-29 13:10:00|3762.7|3759.9|3757.7|3754.9|3762.7|3759.9|3740.7|3737.9|6355
1603977300000|2020-10-29 13:15:00|3756.7|3753.9|3748.7|3745.9|3757.7|3754.9|3744.7|3741.9|3439
1603977600000|2020-10-29 13:20:00|3748.2|3745.4|3753.7|3750.9|3759.7|3756.9|3745.7|3742.9|3476
1603977900000|2020-10-29 13:25:00|3753.2|3750.4|3750.7|3747.9|3755.7|3752.9|3740.7|3737.9|5034
1603978200000|2020-10-29 13:30:00|3750.2|3747.4|3756.2|3753.4|3763.7|3760.9|3741.7|3738.9|4948
1603978500000|2020-10-29 13:35:00|3755.7|3752.9|3734.7|3731.9|3756.7|3753.9|3734.2|3731.4|4846
1603978800000|2020-10-29 13:40:00|3734.2|3731.4|3741.7|3738.9|3743.7|3740.9|3728.7|3725.9|6815
1603979100000|2020-10-29 13:45:00|3741.2|3738.4|3746.7|3743.9|3750.7|3747.9|3733.8|3731|3723
1603979400000|2020-10-29 13:50:00|3745.7|3742.9|3761.7|3758.9|3762.7|3759.9|3737.7|3734.9|4328
1603979700000|2020-10-29 13:55:00|3761.2|3758.4|3777.7|3774.9|3786.7|3783.9|3758.7|3755.9|6188
1603980000000|2020-10-29 14:00:00|3778.2|3775.4|3775.7|3772.9|3779.2|3776.4|3763.2|3760.4|6852
1603980300000|2020-10-29 14:05:00|3776.7|3773.9|3796.7|3793.9|3797.8|3795|3767.7|3764.9|3776
1603980600000|2020-10-29 14:10:00|3796.3|3793.5|3792.7|3789.9|3799.2|3796.4|3785.8|3783|3942
1603980900000|2020-10-29 14:15:00|3792.8|3790|3828.8|3826|3831.7|3828.9|3792.8|3790|4954
1603981200000|2020-10-29 14:20:00|3828.7|3825.9|3834.8|3832|3836.7|3833.9|3810.7|3807.9|4074
1603981500000|2020-10-29 14:25:00|3835.2|3832.4|3813.3|3810.5|3835.7|3832.9|3808.3|3805.5|3500
1603981800000|2020-10-29 14:30:00|3813.8|3811|3825.8|3823|3834.3|3831.5|3812.8|3810|2723
1603982100000|2020-10-29 14:35:00|3826.8|3824|3835.8|3833|3836.8|3834|3819.8|3817|2228
1603982400000|2020-10-29 14:40:00|3835.3|3832.5|3840.8|3838|3841.8|3839|3826.8|3824|3097
1603982700000|2020-10-29 14:45:00|3840.7|3837.9|3829.8|3827|3841.8|3839|3826.8|3824|2720
1603983000000|2020-10-29 14:50:00|3829.3|3826.5|3833.3|3830.5|3840.8|3838|3827.8|3825|2067
1603983300000|2020-10-29 14:55:00|3832.8|3830|3849.8|3847|3851.3|3848.5|3828.8|3826|3101
1603983600000|2020-10-29 15:00:00|3848.8|3846|3836.8|3834|3851.8|3849|3835.8|3833|2594
1603983900000|2020-10-29 15:05:00|3837.3|3834.5|3838.3|3835.5|3842.8|3840|3828.8|3826|3014
1603984200000|2020-10-29 15:10:00|3837.8|3835|3844.8|3842|3845.3|3842.5|3821.3|3818.5|5875
1603984500000|2020-10-29 15:15:00|3844.3|3841.5|3828.8|3826|3844.8|3842|3817.9|3815.1|3276
1603984800000|2020-10-29 15:20:00|3829.3|3826.5|3828.8|3826|3834.8|3832|3825.3|3822.5|1555
1603985100000|2020-10-29 15:25:00|3829.8|3827|3829.3|3826.5|3854.8|3852|3824.8|3822|3893
1603985400000|2020-10-29 15:30:00|3828.8|3826|3821.8|3819|3832.8|3830|3819.8|3817|4066
1603985700000|2020-10-29 15:35:00|3820.8|3818|3817.9|3815.1|3830.8|3828|3813.9|3811.1|3102
1603986000000|2020-10-29 15:40:00|3817.8|3815|3817.8|3815|3830.8|3828|3812.8|3810|2329
1603986300000|2020-10-29 15:45:00|3817.9|3815.1|3828.9|3826.1|3834.4|3831.6|3810.8|3808|2989
1603986600000|2020-10-29 15:50:00|3827.9|3825.1|3821.4|3818.6|3827.9|3825.1|3818.9|3816.1|899
1603986900000|2020-10-29 15:55:00|3821.9|3819.1|3803.9|3801.1|3822.9|3820.1|3801.9|3799.1|2406
1603987200000|2020-10-29 16:00:00|3804.9|3802.1|3811.9|3809.1|3813.9|3811.1|3801.9|3799.1|1623
1603987500000|2020-10-29 16:05:00|3810.9|3808.1|3824.9|3822.1|3829.9|3827.1|3810.9|3808.1|2491
1603987800000|2020-10-29 16:10:00|3825.4|3822.6|3819.9|3817.1|3826.4|3823.6|3808.4|3805.6|3819
1603988100000|2020-10-29 16:15:00|3819.4|3816.6|3804.9|3802.1|3819.4|3816.6|3799.9|3797.1|2836
1603988400000|2020-10-29 16:20:00|3804.4|3801.6|3802.9|3800.1|3805.9|3803.1|3790.9|3788.1|4383
1603988700000|2020-10-29 16:25:00|3801.9|3799.1|3800.9|3798.1|3810.9|3808.1|3798.9|3796.1|7254
1603989000000|2020-10-29 16:30:00|3801.4|3798.6|3804.9|3802.1|3807.9|3805.1|3793.9|3791.1|4793
1603989300000|2020-10-29 16:35:00|3804.4|3801.6|3805.9|3803.1|3807.9|3805.1|3800.4|3797.6|1448
1603989600000|2020-10-29 16:40:00|3807.9|3805.1|3799.9|3797.1|3809.9|3807.1|3796.9|3794.1|2159
1603989900000|2020-10-29 16:45:00|3798.9|3796.1|3805.9|3803.1|3805.9|3803.1|3795.9|3793.1|1376
1603990200000|2020-10-29 16:50:00|3806.4|3803.6|3793.4|3790.6|3808.9|3806.1|3792.9|3790.1|1396
1603990500000|2020-10-29 16:55:00|3792.9|3790.1|3792.9|3790.1|3793.9|3791.1|3784.9|3782.1|2153
1603990800000|2020-10-29 17:00:00|3792.4|3789.6|3808.9|3806.1|3808.9|3806.1|3791.4|3788.6|2110
1603991100000|2020-10-29 17:05:00|3807.9|3805.1|3807.4|3804.6|3809.9|3807.1|3802.4|3799.6|1156
1603991400000|2020-10-29 17:10:00|3807.9|3805.1|3807.9|3805.1|3811.9|3809.1|3803.9|3801.1|1399
1603991700000|2020-10-29 17:15:00|3808.4|3805.6|3804.9|3802.1|3811.9|3809.1|3803.9|3801.1|1528
1603992000000|2020-10-29 17:20:00|3805.9|3803.1|3816.9|3814.1|3817.4|3814.6|3802.9|3800.1|1028
1603992300000|2020-10-29 17:25:00|3815.9|3813.1|3833.9|3831.1|3837.9|3835.1|3813.9|3811.1|3747
1603992600000|2020-10-29 17:30:00|3832.9|3830.1|3835.9|3833.1|3836.9|3834.1|3826.9|3824.1|6528
1603992900000|2020-10-29 17:35:00|3834.9|3832.1|3836.4|3833.6|3840.9|3838.1|3830.9|3828.1|1552
1603993200000|2020-10-29 17:40:00|3835.9|3833.1|3829.4|3826.6|3839.9|3837.1|3828.9|3826.1|1383
1603993500000|2020-10-29 17:45:00|3829.9|3827.1|3828.9|3826.1|3835.4|3832.6|3824.9|3822.1|1518
1603993800000|2020-10-29 17:50:00|3828.4|3825.6|3833.9|3831.1|3837.9|3835.1|3823.9|3821.1|2275
1603994100000|2020-10-29 17:55:00|3833|3830.2|3842.4|3839.6|3842.4|3839.6|3827.9|3825.1|1610
1603994400000|2020-10-29 18:00:00|3841.9|3839.1|3855.9|3853.1|3856.9|3854.1|3841.4|3838.6|3277
1603994700000|2020-10-29 18:05:00|3856.4|3853.6|3845.9|3843.1|3857.9|3855.1|3842.9|3840.1|2154
1603995000000|2020-10-29 18:10:00|3845.5|3842.7|3843|3840.2|3848.9|3846.1|3840.9|3838.1|1292
1603995300000|2020-10-29 18:15:00|3844.9|3842.1|3835|3832.2|3846.9|3844.1|3834|3831.2|3068
1603995600000|2020-10-29 18:20:00|3834.5|3831.7|3834.5|3831.7|3844|3841.2|3822|3819.2|5822
1603995900000|2020-10-29 18:25:00|3835|3832.2|3824|3821.2|3841|3838.2|3819.5|3816.7|17194
1603996200000|2020-10-29 18:30:00|3825|3822.2|3835|3832.2|3837|3834.2|3822|3819.2|6989
1603996500000|2020-10-29 18:35:00|3836|3833.2|3831|3828.2|3836|3833.2|3830|3827.2|1451
1603996800000|2020-10-29 18:40:00|3832|3829.2|3831|3828.2|3833|3830.2|3830|3827.2|910
1603997100000|2020-10-29 18:45:00|3831.5|3828.7|3833|3830.2|3833.5|3830.7|3827|3824.2|677
1603997400000|2020-10-29 18:50:00|3832|3829.2|3836|3833.2|3836|3833.2|3832|3829.2|450
1603997700000|2020-10-29 18:55:00|3835.5|3832.7|3832|3829.2|3839|3836.2|3829|3826.2|1373
1603998000000|2020-10-29 19:00:00|3831.1|3828.3|3833|3830.2|3835|3832.2|3825.1|3822.3|1278
1603998300000|2020-10-29 19:05:00|3831.1|3828.3|3838|3835.2|3841|3838.2|3831.1|3828.3|589
1603998600000|2020-10-29 19:10:00|3838.5|3835.7|3842.1|3839.3|3843.1|3840.3|3838.1|3835.3|291
1603998900000|2020-10-29 19:15:00|3841.6|3838.8|3838.6|3835.8|3842.1|3839.3|3835.1|3832.3|249
1603999200000|2020-10-29 19:20:00|3838.1|3835.3|3843.1|3840.3|3844.1|3841.3|3837.1|3834.3|576
1603999500000|2020-10-29 19:25:00|3842.6|3839.8|3841.1|3838.3|3845.1|3842.3|3840.1|3837.3|420
1603999800000|2020-10-29 19:30:00|3842|3839.2|3843.1|3840.3|3848.1|3845.3|3842|3839.2|519
1604000100000|2020-10-29 19:35:00|3842.1|3839.3|3849.1|3846.3|3849.1|3846.3|3842.1|3839.3|1147
1604000400000|2020-10-29 19:40:00|3848.1|3845.3|3844.1|3841.3|3848.1|3845.3|3843.1|3840.3|629
1604000700000|2020-10-29 19:45:00|3843.6|3840.8|3848.1|3845.3|3850.1|3847.3|3843.1|3840.3|309
1604001000000|2020-10-29 19:50:00|3847.6|3844.8|3846.6|3843.8|3848.1|3845.3|3844.1|3841.3|411
1604001300000|2020-10-29 19:55:00|3846.1|3843.3|3835.1|3832.3|3846.1|3843.3|3835.1|3832.3|307
1604001600000|2020-10-29 20:00:00|3835.6|3832.8|3834.1|3831.3|3837.6|3834.8|3834.1|3831.3|259
1604001900000|2020-10-29 20:05:00|3834.6|3831.8|3838.1|3835.3|3840.6|3837.8|3834.6|3831.8|149
1604002200000|2020-10-29 20:10:00|3838.6|3835.8|3835.1|3832.3|3840.1|3837.3|3834.1|3831.3|216
1604002500000|2020-10-29 20:15:00|3836.1|3833.3|3837.1|3834.3|3837.1|3834.3|3835.1|3832.3|52
1604002800000|2020-10-29 20:20:00|3836.6|3833.8|3837.1|3834.3|3838.1|3835.3|3836.1|3833.3|129
1604003100000|2020-10-29 20:25:00|3838.1|3835.3|3833.1|3830.3|3838.1|3835.3|3833.1|3830.3|182
1604003400000|2020-10-29 20:30:00|3834.1|3831.3|3821.6|3818.8|3834.6|3831.8|3820.1|3817.3|527
1604003700000|2020-10-29 20:35:00|3821.1|3818.3|3819.1|3816.3|3822.1|3819.3|3816.1|3813.3|284
1604004000000|2020-10-29 20:40:00|3818.7|3815.9|3819.6|3816.8|3822.6|3819.8|3818.1|3815.3|92
1604004300000|2020-10-29 20:45:00|3819.2|3816.4|3815.7|3812.9|3823.7|3820.9|3815.7|3812.9|265
1604004600000|2020-10-29 20:50:00|3816.2|3813.4|3818.2|3815.4|3818.7|3815.9|3814.2|3811.4|423
1604004900000|2020-10-29 20:55:00|3818.7|3815.9|3814.2|3811.4|3819.2|3816.4|3813.2|3810.4|333
1604005200000|2020-10-29 21:00:00|3815.8|3811.8|3819.7|3816.9|3819.7|3816.9|3815.7|3811.8|35
1604005500000|2020-10-29 21:05:00|||||||||7
1604006100000|2020-10-29 21:15:00|||||||||1
1604007000000|2020-10-29 21:30:00|3819.8|3815.8|3818.7|3815.9|3822.3|3815.9|3818.2|3812.3|23
1604007300000|2020-10-29 21:35:00|||||||||5
1604007600000|2020-10-29 21:40:00|3818.8|3814.8|3817.7|3814.9|3818.8|3815.4|3817.7|3814.8|16
1604008200000|2020-10-29 21:50:00|3818.8|3814.8|3818.8|3814.8|3818.8|3814.8|3818.3|3814.3|18
1604008500000|2020-10-29 21:55:00|3817.7|3814.9|3820.8|3810.8|3822.3|3815.9|3817.2|3810.8|14
1604016000000|2020-10-30 00:00:00|3825.9|3823.1|3829.3|3826.5|3829.3|3826.5|3820.9|3818.1|730
1604016300000|2020-10-30 00:05:00|3830.3|3827.5|3829.8|3827|3831.3|3828.5|3828.3|3825.5|250
1604016600000|2020-10-30 00:10:00|3830.3|3827.5|3832.8|3830|3832.8|3830|3829.3|3826.5|196
1604016900000|2020-10-30 00:15:00|3832.3|3829.5|3831.3|3828.5|3833.3|3830.5|3828.4|3825.6|226
1604017200000|2020-10-30 00:20:00|3831.8|3829|3830.8|3828|3833.4|3830.6|3828.4|3825.6|35
1604017500000|2020-10-30 00:25:00|3831.3|3828.5|3827.9|3825.1|3831.9|3829.1|3826.9|3824.1|90
1604017800000|2020-10-30 00:30:00|3827.4|3824.6|3826.9|3824.1|3827.9|3825.1|3823.4|3820.6|22
1604018100000|2020-10-30 00:35:00|3826.4|3823.6|3829.9|3827.1|3831.4|3828.6|3824.9|3822.1|156
1604018400000|2020-10-30 00:40:00|3830.4|3827.6|3826.4|3823.6|3830.4|3827.6|3826.4|3823.6|13
1604018700000|2020-10-30 00:45:00|3827.4|3824.6|3829.4|3826.6|3831.4|3828.6|3826.4|3823.6|49
1604019000000|2020-10-30 00:50:00|3828.4|3825.6|3826.4|3823.6|3829.4|3826.6|3826.4|3823.6|47
1604019300000|2020-10-30 00:55:00|3825.4|3822.6|3824.9|3822.1|3826.4|3823.6|3823.4|3820.6|21
1604019600000|2020-10-30 01:00:00|3824.4|3821.6|3838.4|3835.6|3841.4|3838.6|3823.9|3821.1|354
1604019900000|2020-10-30 01:05:00|3838.9|3836.1|3847.4|3844.6|3847.4|3844.6|3838.4|3835.6|301
1604020200000|2020-10-30 01:10:00|3846.4|3843.6|3846.4|3843.6|3847.4|3844.6|3843.4|3840.6|125
1604020500000|2020-10-30 01:15:00|3845.9|3843.1|3842.4|3839.6|3847.4|3844.6|3840.4|3837.6|156
1604020800000|2020-10-30 01:20:00|3842.9|3840.1|3836.4|3833.6|3842.9|3840.1|3835.4|3832.6|120
1604021100000|2020-10-30 01:25:00|3837.4|3834.6|3833.9|3831.1|3839.4|3836.6|3833.4|3830.6|215
1604021400000|2020-10-30 01:30:00|3833.4|3830.6|3839.4|3836.6|3840.9|3838.1|3833.4|3830.6|150
1604021700000|2020-10-30 01:35:00|3838.9|3836.1|3847.9|3845.1|3848.4|3845.6|3836.4|3833.6|133
1604022000000|2020-10-30 01:40:00|3847.4|3844.6|3848.9|3846.1|3849.4|3846.6|3846.4|3843.6|177
1604022300000|2020-10-30 01:45:00|3849.4|3846.6|3846.4|3843.6|3851.4|3848.6|3846.4|3843.6|130
1604022600000|2020-10-30 01:50:00|3846.9|3844.1|3845.4|3842.6|3849.4|3846.6|3843.4|3840.6|152
1604022900000|2020-10-30 01:55:00|3845.9|3843.1|3849.9|3847.1|3851.4|3848.6|3845.9|3843.1|192
1604023200000|2020-10-30 02:00:00|3849.4|3846.6|3855.9|3853.1|3856|3853.1|3848.4|3845.6|330
1604023500000|2020-10-30 02:05:00|3856.4|3853.6|3861|3858.2|3867.9|3865.1|3856.4|3853.6|892
1604023800000|2020-10-30 02:10:00|3860.9|3858.1|3867.9|3865.1|3869|3866.1|3860.4|3857.6|206
1604024100000|2020-10-30 02:15:00|3867.4|3864.6|3862.4|3859.6|3868.4|3865.6|3861.4|3858.6|256
1604024400000|2020-10-30 02:20:00|3863.4|3860.6|3859.4|3856.6|3864.9|3862.1|3858.4|3855.6|174
1604024700000|2020-10-30 02:25:00|3859.5|3856.7|3862.9|3860.1|3865.4|3862.6|3858.9|3856.1|180
1604025000000|2020-10-30 02:30:00|3862.5|3859.7|3864.9|3862.1|3869.4|3866.6|3860.5|3857.7|326
1604025300000|2020-10-30 02:35:00|3865.9|3863.1|3865.5|3862.7|3867.5|3864.7|3863.5|3860.7|147
1604025600000|2020-10-30 02:40:00|3865.9|3863.1|3868.5|3865.7|3871|3868.2|3864.9|3862.1|134
1604025900000|2020-10-30 02:45:00|3868|3865.2|3869.5|3866.7|3871|3868.2|3866.5|3863.7|102
1604026200000|2020-10-30 02:50:00|3869.9|3867.1|3863.5|3860.7|3871.4|3868.6|3862.5|3859.7|179
1604026500000|2020-10-30 02:55:00|3864|3861.2|3862.5|3859.7|3864.5|3861.7|3861|3858.2|36
1604026800000|2020-10-30 03:00:00|3860.5|3857.7|3858|3855.2|3862.5|3859.7|3857.5|3854.7|157
1604027100000|2020-10-30 03:05:00|3857.5|3854.7|3852.5|3849.7|3859.5|3856.7|3850.5|3847.7|164
1604027400000|2020-10-30 03:10:00|3851.5|3848.7|3849.5|3846.7|3853.5|3850.7|3847|3844.2|340
1604027700000|2020-10-30 03:15:00|3849|3846.2|3849.5|3846.7|3849.5|3846.7|3846|3843.2|20
1604028000000|2020-10-30 03:20:00|3849|3846.2|3856|3853.2|3856|3853.2|3849|3846.2|493
1604028300000|2020-10-30 03:25:00|3855.5|3852.7|3843|3840.2|3855.5|3852.7|3842.5|3839.7|310
1604028600000|2020-10-30 03:30:00|3842.5|3839.7|3847|3844.2|3848|3845.2|3841.5|3838.7|73
1604028900000|2020-10-30 03:35:00|3846.5|3843.7|3842|3839.2|3847|3844.2|3841|3838.2|101
1604029200000|2020-10-30 03:40:00|3842.5|3839.7|3843.5|3840.7|3845.5|3842.7|3842.5|3839.7|31
1604029500000|2020-10-30 03:45:00|3842.5|3839.7|3846.5|3843.7|3846.5|3843.7|3841.5|3838.7|50
1604029800000|2020-10-30 03:50:00|3846.6|3843.8|3848.5|3845.7|3848.5|3845.7|3845.5|3842.7|9
1604030100000|2020-10-30 03:55:00|3849|3846.2|3849|3846.2|3850.5|3847.7|3848.5|3845.7|29
1604030400000|2020-10-30 04:00:00|3848.5|3845.7|3851.5|3848.7|3851.5|3848.7|3847.6|3844.8|43
1604030700000|2020-10-30 04:05:00|3850.6|3847.8|3852.1|3849.3|3852.1|3849.3|3850.1|3847.3|35
1604031000000|2020-10-30 04:10:00|3852|3849.2|3846.6|3843.8|3852|3849.2|3845.1|3842.3|158
1604031300000|2020-10-30 04:15:00|3847|3844.2|3848.1|3845.3|3848.6|3845.8|3846.1|3843.3|8
1604031600000|2020-10-30 04:20:00|3848.6|3845.8|3846.6|3843.8|3848.6|3845.8|3846.1|3843.3|16
1604031900000|2020-10-30 04:25:00|3847.1|3844.3|3838.1|3835.3|3847.6|3844.8|3837.6|3834.8|159
1604032200000|2020-10-30 04:30:00|3838.6|3835.8|3840.1|3837.3|3843.1|3840.3|3838.6|3835.8|55
1604032500000|2020-10-30 04:35:00|3840.6|3837.8|3840.6|3837.8|3844.1|3841.3|3839.6|3836.8|110
1604032800000|2020-10-30 04:40:00|3841.1|3838.3|3843.1|3840.3|3843.6|3840.8|3840.1|3837.3|44
1604033100000|2020-10-30 04:45:00|3842.6|3839.8|3840.6|3837.8|3842.6|3839.8|3840.1|3837.3|10
1604033400000|2020-10-30 04:50:00|3840.1|3837.3|3837.6|3834.8|3840.6|3837.8|3837.6|3834.8|56
1604033700000|2020-10-30 04:55:00|3837.1|3834.3|3835.6|3832.8|3838.1|3835.3|3834.1|3831.3|81
1604034000000|2020-10-30 05:00:00|3834.6|3831.8|3832.6|3829.8|3837.1|3834.3|3830.6|3827.8|86
1604034300000|2020-10-30 05:05:00|3833.1|3830.3|3831.1|3828.3|3833.6|3830.8|3830.6|3827.8|94
1604034600000|2020-10-30 05:10:00|3831.6|3828.8|3816.6|3813.8|3832.1|3829.3|3816.6|3813.8|526
1604034900000|2020-10-30 05:15:00|3817.6|3814.8|3804.2|3801.4|3817.6|3814.8|3803.6|3800.8|1382
1604035200000|2020-10-30 05:20:00|3803.7|3800.9|3804.7|3801.9|3806.7|3803.9|3803.6|3800.8|283
1604035500000|2020-10-30 05:25:00|3805.1|3802.3|3803.6|3800.8|3806.7|3803.9|3803.6|3800.8|414
1604035800000|2020-10-30 05:30:00|3804.1|3801.3|3782.7|3779.9|3805.6|3802.8|3782.6|3779.8|1667
1604036100000|2020-10-30 05:35:00|3783.1|3780.3|3783.1|3780.3|3788.2|3785.4|3776.7|3773.9|691
1604036400000|2020-10-30 05:40:00|3783.6|3780.8|3775.6|3772.8|3783.6|3780.8|3775.1|3772.3|257
1604036700000|2020-10-30 05:45:00|3776.1|3773.3|3764.7|3761.9|3779.6|3776.8|3764.7|3761.9|442
1604037000000|2020-10-30 05:50:00|3764.2|3761.4|3762.7|3759.9|3770.2|3767.4|3760.7|3757.9|509
1604037300000|2020-10-30 05:55:00|3763.6|3760.8|3760.2|3757.4|3763.7|3760.9|3750.7|3747.9|683
1604037600000|2020-10-30 06:00:00|3759.7|3756.9|3751.7|3748.9|3761.2|3758.4|3749.2|3746.4|483
1604037900000|2020-10-30 06:05:00|3751.2|3748.4|3754.2|3751.4|3757.7|3754.9|3749.7|3746.9|324
1604038200000|2020-10-30 06:10:00|3753.7|3750.9|3756.7|3753.9|3757.2|3754.4|3743.7|3740.9|507
1604038500000|2020-10-30 06:15:00|3757.2|3754.4|3769.2|3766.4|3769.7|3766.9|3753.7|3750.9|544
1604038800000|2020-10-30 06:20:00|3768.7|3765.9|3790.2|3787.4|3790.7|3787.9|3768.2|3765.4|577
1604039100000|2020-10-30 06:25:00|3789.7|3786.9|3778.7|3775.9|3793.7|3790.9|3775.7|3772.9|540
1604039400000|2020-10-30 06:30:00|3779.7|3776.9|3787.7|3784.9|3796.7|3793.9|3778.2|3775.4|264
1604039700000|2020-10-30 06:35:00|3788.2|3785.4|3806.7|3803.9|3806.7|3803.9|3785.7|3782.9|346
1604040000000|2020-10-30 06:40:00|3806.2|3803.4|3808.7|3805.9|3815.7|3812.9|3806.2|3803.4|909
1604040300000|2020-10-30 06:45:00|3808.2|3805.4|3803.7|3800.9|3809.7|3806.9|3795.7|3792.9|331
1604040600000|2020-10-30 06:50:00|3803.2|3800.4|3791.7|3788.9|3805.2|3802.4|3790.7|3787.9|166
1604040900000|2020-10-30 06:55:00|3791.2|3788.4|3788.7|3785.9|3793.7|3790.9|3784.2|3781.4|682
1604041200000|2020-10-30 07:00:00|3789.2|3786.4|3787.7|3784.9|3800.7|3797.9|3784.8|3782|717
1604041500000|2020-10-30 07:05:00|3787.8|3785|3784.8|3782|3790.7|3787.9|3783.8|3781|391
1604041800000|2020-10-30 07:10:00|3784.7|3781.9|3778.8|3776|3784.8|3782|3775.8|3773|540
1604042100000|2020-10-30 07:15:00|3779.8|3777|3769.8|3767|3779.8|3777|3768.8|3766|280
1604042400000|2020-10-30 07:20:00|3770.7|3767.9|3770.8|3768|3777.8|3775|3769.8|3767|576
1604042700000|2020-10-30 07:25:00|3769.8|3767|3780.7|3777.9|3781.7|3778.9|3769.7|3766.9|725
1604043000000|2020-10-30 07:30:00|3781.7|3778.9|3791.8|3789|3795.8|3793|3780.7|3777.9|727
1604043300000|2020-10-30 07:35:00|3792.8|3790|3801.8|3799|3802.8|3800|3791.8|3789|1439
1604043600000|2020-10-30 07:40:00|3800.8|3798|3792.8|3790|3801.8|3799|3789.8|3787|349
1604043900000|2020-10-30 07:45:00|3793.8|3791|3791.8|3789|3801.8|3799|3790.8|3788|819
1604044200000|2020-10-30 07:50:00|3792.3|3789.5|3789.8|3787|3793.3|3790.5|3785.8|3783|523
1604044500000|2020-10-30 07:55:00|3788.8|3786|3790.8|3788|3795.8|3793|3787.8|3785|738
1604044800000|2020-10-30 08:00:00|3791.3|3788.5|3808.8|3806|3809.8|3807|3789.8|3787|1443
1604045100000|2020-10-30 08:05:00|3807.8|3805|3816.8|3814|3817.7|3814.9|3804.8|3802|2043
1604045400000|2020-10-30 08:10:00|3816.7|3813.9|3826.2|3823.4|3830.1|3827.3|3813.7|3810.9|3203
1604045700000|2020-10-30 08:15:00|3826.7|3823.9|3823.3|3820.5|3829.7|3826.9|3819.7|3816.9|1864
1604046000000|2020-10-30 08:20:00|3823.7|3820.9|3823.8|3821|3824.8|3822|3816.8|3814|960
1604046300000|2020-10-30 08:25:00|3823.7|3820.9|3828.7|3825.9|3834.7|3831.9|3823.7|3820.9|5012
1604046600000|2020-10-30 08:30:00|3827.3|3824.5|3828.7|3825.9|3835.2|3832.4|3825.7|3822.9|3970
1604046900000|2020-10-30 08:35:00|3828.8|3826|3834.8|3832|3835.8|3833|3828.8|3826|1452
1604047200000|2020-10-30 08:40:00|3833.8|3831|3832.8|3830|3834.8|3832|3829.8|3827|1892
1604047500000|2020-10-30 08:45:00|3831.8|3829|3849.2|3846.4|3859.7|3856.9|3831.8|3829|5438
1604047800000|2020-10-30 08:50:00|3848.7|3845.9|3841.8|3839|3854.2|3851.4|3841.7|3838.9|1976
1604048100000|2020-10-30 08:55:00|3841.7|3838.9|3838.7|3835.9|3844.7|3841.9|3838.7|3835.9|2366
1604048400000|2020-10-30 09:00:00|3837.3|3834.5|3836.8|3834|3842.7|3839.9|3833.8|3831|2037
1604048700000|2020-10-30 09:05:00|3837.3|3834.5|3828.8|3826|3837.8|3835|3820.9|3818.1|3367
1604049000000|2020-10-30 09:10:00|3827.8|3825|3835.8|3833|3835.8|3833|3820.8|3818|888
1604049300000|2020-10-30 09:15:00|3834.8|3832|3853.3|3850.5|3853.8|3851|3830.3|3827.5|1538
1604049600000|2020-10-30 09:20:00|3853.8|3851|3851.8|3849|3854.8|3852|3847.3|3844.5|2122
1604049900000|2020-10-30 09:25:00|3851.3|3848.5|3849.3|3846.5|3852.3|3849.5|3839.3|3836.5|777
1604050200000|2020-10-30 09:30:00|3848.8|3846|3843.8|3841|3852.8|3850|3841.8|3839|1175
1604050500000|2020-10-30 09:35:00|3843.3|3840.5|3840.8|3838|3845.8|3843|3838.8|3836|1046
1604050800000|2020-10-30 09:40:00|3840.4|3837.6|3849.8|3847|3852.8|3850|3838.8|3836|1340
1604051100000|2020-10-30 09:45:00|3849.9|3847.1|3854.8|3852|3854.8|3852|3845.8|3843|938
1604051400000|2020-10-30 09:50:00|3854.3|3851.5|3856.8|3854|3861.8|3859|3853.8|3851|2099
1604051700000|2020-10-30 09:55:00|3856.3|3853.5|3850.8|3848|3856.8|3854|3849.8|3847|1278
1604052000000|2020-10-30 10:00:00|3851.8|3849|3840.3|3837.5|3851.8|3849|3839.8|3837|1224
1604052300000|2020-10-30 10:05:00|3840.4|3837.6|3841.9|3839.1|3845.9|3843.1|3834.9|3832.1|1464
1604052600000|2020-10-30 10:10:00|3841.4|3838.6|3839.8|3837|3841.8|3839|3832.9|3830.1|887
1604052900000|2020-10-30 10:15:00|3839.9|3837.1|3820.9|3818.1|3839.9|3837.1|3818.9|3816.1|2129
1604053200000|2020-10-30 10:20:00|3820.4|3817.6|3812.9|3810.1|3823.9|3821.1|3809.9|3807.1|3023
1604053500000|2020-10-30 10:25:00|3813.8|3811|3827.9|3825.1|3829.9|3827.1|3810.9|3808.1|2802
1604053800000|2020-10-30 10:30:00|3827|3824.2|3829.4|3826.6|3830.9|3828.1|3822.9|3820.1|1866
1604054100000|2020-10-30 10:35:00|3829.9|3827.1|3817.9|3815.1|3831.9|3829.1|3814.9|3812.1|1476
1604054400000|2020-10-30 10:40:00|3817.4|3814.6|3805.4|3802.6|3817.9|3815.1|3772.5|3769.7|9264
1604054700000|2020-10-30 10:45:00|3804.9|3802.1|3807.4|3804.6|3813.9|3811.1|3800.9|3798.1|2638
1604055000000|2020-10-30 10:50:00|3807.9|3805.1|3822.4|3819.6|3823|3820.2|3804.9|3802.1|1453
1604055300000|2020-10-30 10:55:00|3822.9|3820.1|3827.9|3825.1|3829|3826.2|3812.4|3809.6|2338
1604055600000|2020-10-30 11:00:00|3827|3824.2|3837.4|3834.6|3839.9|3837.1|3827|3824.2|1401
1604055900000|2020-10-30 11:05:00|3836.9|3834.1|3836.9|3834.1|3841.4|3838.6|3833.9|3831.1|1453
1604056200000|2020-10-30 11:10:00|3836.4|3833.6|3834.9|3832.1|3839.9|3837.1|3828.9|3826.1|880
1604056500000|2020-10-30 11:15:00|3833.9|3831.1|3836.9|3834.1|3840.9|3838.1|3832.9|3830.1|897
1604056800000|2020-10-30 11:20:00|3836|3833.2|3833|3830.2|3837.9|3835.1|3829.5|3826.7|1010
1604057100000|2020-10-30 11:25:00|3833.9|3831.1|3822|3819.2|3837|3834.2|3822|3819.2|736
1604057400000|2020-10-30 11:30:00|3821.5|3818.7|3821|3818.2|3828|3825.2|3820|3817.2|522
1604057700000|2020-10-30 11:35:00|3820.5|3817.7|3821|3818.2|3822|3819.2|3816|3813.2|598
1604058000000|2020-10-30 11:40:00|3820.5|3817.7|3820.5|3817.7|3825|3822.2|3819|3816.2|440
1604058300000|2020-10-30 11:45:00|3820.9|3818.1|3811|3808.2|3821|3818.2|3810|3807.2|642
1604058600000|2020-10-30 11:50:00|3810|3807.2|3812|3809.2|3813.9|3811.1|3808|3805.2|966
1604058900000|2020-10-30 11:55:00|3811.5|3808.7|3807|3804.2|3813.5|3810.7|3807|3804.2|550
1604059200000|2020-10-30 12:00:00|3809|3806.2|3809.5|3806.7|3813|3810.2|3803|3800.2|894
1604059500000|2020-10-30 12:05:00|3810|3807.2|3815|3812.2|3815|3812.2|3804|3801.2|552
1604059800000|2020-10-30 12:10:00|3814.5|3811.7|3813|3810.2|3817|3814.2|3809|3806.2|1246
1604060100000|2020-10-30 12:15:00|3812|3809.2|3808|3805.2|3816|3813.2|3804|3801.2|758
1604060400000|2020-10-30 12:20:00|3807.5|3804.7|3808|3805.2|3808.5|3805.7|3804|3801.2|591
1604060700000|2020-10-30 12:25:00|3808.5|3805.7|3825|3822.2|3826|3823.2|3808.5|3805.7|2285
1604061000000|2020-10-30 12:30:00|3824|3821.2|3811|3808.2|3825|3822.2|3811|3808.2|1739
1604061300000|2020-10-30 12:35:00|3810|3807.2|3812|3809.2|3813.9|3811.1|3808|3805.2|2029
1604061600000|2020-10-30 12:40:00|3811|3808.2|3816|3813.2|3817|3814.2|3807|3804.2|926
1604061900000|2020-10-30 12:45:00|3816.5|3813.7|3817|3814.2|3819|3816.2|3810|3807.2|531
1604062200000|2020-10-30 12:50:00|3817.5|3814.7|3820|3817.2|3821|3818.2|3811|3808.2|710
1604062500000|2020-10-30 12:55:00|3819|3816.2|3818|3815.2|3823|3820.2|3813|3810.2|1377
1604062800000|2020-10-30 13:00:00|3817|3814.2|3790.5|3787.7|3818.5|3815.7|3787.5|3784.7|3062
1604063100000|2020-10-30 13:05:00|3790|3787.2|3806|3803.2|3812|3809.2|3786|3783.2|2062
1604063400000|2020-10-30 13:10:00|3806.5|3803.7|3805.5|3802.7|3807|3804.2|3795|3792.2|2032
1604063700000|2020-10-30 13:15:00|3806|3803.2|3799|3796.2|3809|3806.2|3795|3792.2|1045
1604064000000|2020-10-30 13:20:00|3798.1|3795.3|3794|3791.2|3802.1|3799.3|3792.1|3789.3|1699
1604064300000|2020-10-30 13:25:00|3794.5|3791.7|3795|3792.2|3797|3794.2|3788|3785.2|731
1604064600000|2020-10-30 13:30:00|3794.6|3791.8|3791.1|3788.3|3807.5|3804.7|3790|3787.2|3372
1604064900000|2020-10-30 13:35:00|3791.6|3788.8|3793.1|3790.3|3797.6|3794.8|3784.1|3781.3|2045
1604065200000|2020-10-30 13:40:00|3792.1|3789.3|3782.6|3779.8|3792.1|3789.3|3778.1|3775.3|2982
1604065500000|2020-10-30 13:45:00|3782.1|3779.3|3784.1|3781.3|3794.1|3791.3|3781.1|3778.3|1645
1604065800000|2020-10-30 13:50:00|3783.1|3780.3|3779.1|3776.3|3786.1|3783.3|3776.1|3773.3|1884
1604066100000|2020-10-30 13:55:00|3780|3777.2|3790.1|3787.3|3794.1|3791.3|3780|3777.2|1439
1604066400000|2020-10-30 14:00:00|3789.6|3786.8|3792.1|3789.3|3793.1|3790.3|3787.1|3784.3|1049
1604066700000|2020-10-30 14:05:00|3791.6|3788.8|3784.1|3781.3|3800.1|3797.3|3781.1|3778.3|1468
1604067000000|2020-10-30 14:10:00|3783.6|3780.8|3776.1|3773.3|3789.1|3786.3|3773.1|3770.3|1556
1604067300000|2020-10-30 14:15:00|3775.6|3772.8|3772.1|3769.3|3780.1|3777.3|3768.1|3765.3|1527
1604067600000|2020-10-30 14:20:00|3771.6|3768.8|3765.1|3762.3|3774.1|3771.3|3764.1|3761.3|2005
1604067900000|2020-10-30 14:25:00|3766.1|3763.3|3771.1|3768.3|3776.6|3773.8|3764.1|3761.3|3162
1604068200000|2020-10-30 14:30:00|3770.1|3767.3|3765.6|3762.8|3773.1|3770.3|3764.1|3761.3|2446
1604068500000|2020-10-30 14:35:00|3765.2|3762.4|3781.2|3778.4|3784.2|3781.4|3759.1|3756.3|4172
1604068800000|2020-10-30 14:40:00|3780.7|3777.9|3771.2|3768.4|3780.7|3777.9|3765.2|3762.4|1507
1604069100000|2020-10-30 14:45:00|3771.6|3768.8|3776.2|3773.4|3780.2|3777.4|3767.2|3764.4|1472
1604069400000|2020-10-30 14:50:00|3775.7|3772.9|3783.2|3780.4|3785.2|3782.4|3771.7|3768.9|1527
1604069700000|2020-10-30 14:55:00|3782.2|3779.4|3767.7|3764.9|3784.2|3781.4|3767.2|3764.4|2143
1604070000000|2020-10-30 15:00:00|3768.2|3765.4|3778.2|3775.4|3783.2|3780.4|3768.2|3765.4|1793
1604070300000|2020-10-30 15:05:00|3778.7|3775.9|3769.2|3766.4|3780.2|3777.4|3769.2|3766.4|1068
1604070600000|2020-10-30 15:10:00|3770.2|3767.4|3778.2|3775.4|3785.8|3781.4|3770.2|3767.4|1063
1604070900000|2020-10-30 15:15:00|3777.7|3774.9|3766.2|3763.4|3778.2|3775.4|3765.2|3762.4|4630
1604071200000|2020-10-30 15:20:00|3765.8|3763|3771.8|3769|3773.3|3770.5|3755.2|3752.4|3147
1604071500000|2020-10-30 15:25:00|3771.3|3768.5|3760.3|3757.5|3771.3|3768.5|3760.2|3757.4|1676
1604071800000|2020-10-30 15:30:00|3760.8|3758|3758.8|3756|3774.2|3771.4|3757.3|3754.5|3751
1604072100000|2020-10-30 15:35:00|3758.9|3756.1|3760.3|3757.5|3764.3|3761.5|3753.3|3750.5|2588
1604072400000|2020-10-30 15:40:00|3759.8|3757|3757.4|3754.6|3769.3|3766.5|3752.3|3749.5|2731
1604072700000|2020-10-30 15:45:00|3757.3|3754.5|3771.4|3768.6|3773.4|3770.6|3754.9|3752.1|2045
1604073000000|2020-10-30 15:50:00|3771.8|3769|3771.4|3768.6|3774.3|3771.5|3766.4|3763.6|947
1604073300000|2020-10-30 15:55:00|3771.9|3769.1|3768.8|3766|3772.3|3769.5|3765.3|3762.5|2804
1604073600000|2020-10-30 16:00:00|3769.3|3766.5|3777.3|3774.5|3781.2|3778.4|3766.3|3763.5|3160
1604073900000|2020-10-30 16:05:00|3776.3|3773.5|3773.3|3770.5|3779.3|3776.5|3770.3|3767.5|1055
1604074200000|2020-10-30 16:10:00|3773.8|3771|3763.3|3760.5|3774.3|3771.5|3762.3|3759.5|1636
1604074500000|2020-10-30 16:15:00|3764.3|3761.5|3772.3|3769.5|3772.3|3769.5|3763.3|3760.5|1705
1604074800000|2020-10-30 16:20:00|3771.3|3768.5|3783.3|3780.5|3790.3|3787.5|3771.3|3768.5|2897
1604075100000|2020-10-30 16:25:00|3782.8|3780|3782.4|3779.6|3785.4|3782.6|3777.3|3774.5|4383
1604075400000|2020-10-30 16:30:00|3781.9|3779.1|3775.4|3772.6|3782.4|3779.6|3766.4|3763.6|3828
1604075700000|2020-10-30 16:35:00|3774.9|3772.1|3772.8|3770|3775.4|3772.6|3771.4|3768.6|1345
1604076000000|2020-10-30 16:40:00|3772.9|3770.1|3776.9|3774.1|3779.8|3777|3771.4|3768.6|1315
1604076300000|2020-10-30 16:45:00|3776.4|3773.6|3770.4|3767.6|3779.4|3776.6|3769.4|3766.6|1171
1604076600000|2020-10-30 16:50:00|3769.4|3766.6|3768.4|3765.6|3771.4|3768.6|3762.4|3759.6|1434
1604076900000|2020-10-30 16:55:00|3767.9|3765.1|3757.4|3754.6|3769.4|3766.6|3756.9|3754.1|1380
1604077200000|2020-10-30 17:00:00|3756.4|3753.6|3758.4|3755.6|3762.4|3759.6|3755.4|3752.6|1313
1604077500000|2020-10-30 17:05:00|3757.9|3755.1|3755|3752.2|3759.4|3756.6|3752.4|3749.6|1079
1604077800000|2020-10-30 17:10:00|3754.5|3751.7|3758.5|3755.7|3759.5|3756.7|3752.4|3749.6|848
1604078100000|2020-10-30 17:15:00|3759|3756.2|3770.4|3767.6|3771.4|3768.6|3754.4|3751.6|4236
1604078400000|2020-10-30 17:20:00|3770.5|3767.7|3766.4|3763.6|3771.4|3768.6|3765.5|3762.7|1510
1604078700000|2020-10-30 17:25:00|3766.5|3763.7|3772.4|3769.6|3772.4|3769.6|3765.4|3762.6|985
1604079000000|2020-10-30 17:30:00|3771.4|3768.6|3765.4|3762.6|3773.4|3770.6|3763.4|3760.6|2424
1604079300000|2020-10-30 17:35:00|3764.9|3762.1|3762.4|3759.6|3767.4|3764.6|3753.4|3750.6|2073
1604079600000|2020-10-30 17:40:00|3762|3759.2|3765.4|3762.6|3768.4|3765.6|3761.4|3758.6|683
1604079900000|2020-10-30 17:45:00|3764.4|3761.6|3768.4|3765.6|3768.4|3765.6|3763.4|3760.6|3956
1604080200000|2020-10-30 17:50:00|3767.9|3765.1|3762.4|3759.6|3771.4|3768.6|3760.4|3757.6|1083
1604080500000|2020-10-30 17:55:00|3761.4|3758.6|3767.4|3764.6|3768.9|3766.1|3757.4|3754.6|1717
1604080800000|2020-10-30 18:00:00|3767.9|3765.1|3780.4|3777.6|3780.5|3777.7|3767.4|3764.6|4594
1604081100000|2020-10-30 18:05:00|3780.5|3777.7|3795.5|3792.7|3797.5|3794.7|3777.5|3774.7|2769
1604081400000|2020-10-30 18:10:00|3795|3792.2|3783|3780.2|3801|3798.2|3777|3774.2|2400
1604081700000|2020-10-30 18:15:00|3782.5|3779.7|3790|3787.2|3792.5|3789.7|3777.5|3774.7|2089
1604082000000|2020-10-30 18:20:00|3790.5|3787.7|3793.4|3790.6|3798.5|3795.7|3785.5|3782.7|4035
1604082300000|2020-10-30 18:25:00|3793|3790.2|3789.5|3786.7|3805.5|3802.7|3787.5|3784.7|13546
1604082600000|2020-10-30 18:30:00|3789|3786.2|3782.5|3779.7|3789|3786.2|3777.5|3774.7|5742
1604082900000|2020-10-30 18:35:00|3781.5|3778.7|3781|3778.2|3785.4|3782.6|3775.5|3772.7|903
1604083200000|2020-10-30 18:40:00|3780.5|3777.7|3780.5|3777.7|3782.5|3779.7|3775|3772.2|391
1604083500000|2020-10-30 18:45:00|3780|3777.2|3784.5|3781.7|3786.5|3783.7|3779.5|3776.7|1152
1604083800000|2020-10-30 18:50:00|3783.5|3780.7|3783.5|3780.7|3787|3784.2|3781.5|3778.7|877
1604084100000|2020-10-30 18:55:00|3782.5|3779.7|3781.5|3778.7|3785.5|3782.7|3780.5|3777.7|333
1604084400000|2020-10-30 19:00:00|3780.6|3777.8|3771.5|3768.7|3781|3778.2|3771.5|3768.7|956
1604084700000|2020-10-30 19:05:00|3771|3768.2|3767.5|3764.7|3773.5|3770.7|3765.5|3762.7|401
1604085000000|2020-10-30 19:10:00|3767|3764.2|3770.5|3767.7|3773.5|3770.7|3764.5|3761.7|521
1604085300000|2020-10-30 19:15:00|3769.5|3766.7|3763.6|3760.8|3770.6|3767.8|3762.6|3759.8|1727
1604085600000|2020-10-30 19:20:00|3763.1|3760.3|3763.1|3760.3|3766.6|3763.8|3759.6|3756.8|1910
1604085900000|2020-10-30 19:25:00|3762.6|3759.8|3763.6|3760.8|3768.1|3765.3|3760.6|3757.8|583
1604086200000|2020-10-30 19:30:00|3763.1|3760.3|3764.6|3761.8|3766.1|3763.3|3759.6|3756.8|659
1604086500000|2020-10-30 19:35:00|3765.1|3762.3|3767.6|3764.8|3767.6|3764.8|3764.6|3761.8|401
1604086800000|2020-10-30 19:40:00|3768.1|3765.3|3775.6|3772.8|3776.1|3773.3|3764.6|3761.8|183
1604087100000|2020-10-30 19:45:00|3776.1|3773.3|3776.6|3773.8|3778.1|3775.3|3772.6|3769.8|317
1604087400000|2020-10-30 19:50:00|3777.6|3774.8|3782.1|3779.3|3783.6|3780.8|3776.6|3773.8|157
1604087700000|2020-10-30 19:55:00|3781.6|3778.8|3784.7|3781.9|3784.7|3781.9|3778.7|3775.9|443
1604088000000|2020-10-30 20:00:00|3783.7|3780.9|3783.7|3780.9|3788.7|3785.9|3782.7|3779.9|433
1604088300000|2020-10-30 20:05:00|3784.7|3781.9|3776.7|3773.9|3785.7|3782.9|3776.7|3773.9|114
1604088600000|2020-10-30 20:10:00|3777.1|3774.3|3779.7|3776.9|3781.7|3778.9|3777.1|3774.3|64
1604088900000|2020-10-30 20:15:00|3780.1|3777.3|3782.6|3779.8|3782.7|3779.9|3780.1|3777.3|21
1604089200000|2020-10-30 20:20:00|3781.7|3778.9|3780.7|3777.9|3784.6|3781.8|3780.6|3777.8|70
1604089500000|2020-10-30 20:25:00|3780.2|3777.4|3782.7|3779.9|3782.7|3779.9|3775.7|3772.9|143
1604089800000|2020-10-30 20:30:00|3782.2|3779.4|3787.7|3784.9|3787.7|3784.9|3781.7|3778.9|180
1604090100000|2020-10-30 20:35:00|3786.2|3783.4|3788.7|3785.9|3789.7|3786.9|3786.2|3783.4|68
1604090400000|2020-10-30 20:40:00|3789.6|3786.8|3791.7|3788.9|3791.7|3788.9|3787.7|3784.9|153
1604090700000|2020-10-30 20:45:00|3790.7|3787.9|3795.2|3792.4|3795.2|3792.4|3790.7|3787.9|910
1604091000000|2020-10-30 20:50:00|3794.7|3791.9|3792.2|3789.4|3795.7|3792.9|3792.2|3789.4|119
1604091300000|2020-10-30 20:55:00|3792.7|3789.9|3792.3|3788.3|3796.8|3791.9|3791.3|3784.3|112
1604091600000|2020-10-30 21:00:00|3794.8|3784.8|3789.7|3786.9|3794.8|3788.3|3789.7|3784.7|50
1604271600000|2020-11-01 23:00:00|3732.4|3722.4|3689.7|3686.9|3733.4|3723.4|3688.2|3685.4|3472
1604271900000|2020-11-01 23:05:00|3688.9|3686.1|3652.4|3649.6|3693.3|3689.4|3652.4|3649.6|4914
1604272200000|2020-11-01 23:10:00|3653.5|3650.7|3621.6|3618.8|3659.1|3656.1|3618.1|3614.2|3187
1604272500000|2020-11-01 23:15:00|3622.1|3619.3|3604.8|3602|3625.7|3620.3|3582.5|3576.9|1510
1604272800000|2020-11-01 23:20:00|3605.2|3602.4|3612.6|3609.8|3614.9|3610|3588.7|3585.2|1523
1604273100000|2020-11-01 23:25:00|3611.2|3608.4|3622.3|3618.3|3625.8|3623|3603.1|3597.9|411
1604273400000|2020-11-01 23:30:00|3614.4|3610.4|3620.3|3617.5|3625.9|3620.4|3614.3|3610.4|47
1604273700000|2020-11-01 23:35:00|3620.2|3617.4|3628.2|3625.4|3633.3|3628.5|3619.8|3615.8|733
1604274000000|2020-11-01 23:40:00|3629.3|3625.3|3628.3|3625.5|3632.9|3627.5|3610.4|3607.6|403
1604274300000|2020-11-01 23:45:00|3628.8|3626|3637.4|3634.6|3638.4|3634.6|3625.7|3622.9|829
1604274600000|2020-11-01 23:50:00|3637.3|3634.5|3620.4|3617.6|3639.4|3636.4|3619.4|3616.6|300
1604274900000|2020-11-01 23:55:00|3621.7|3618.9|3625.3|3622.5|3625.8|3623|3614.5|3611.5|314
1604275200000|2020-11-02 00:00:00|3626.4|3623.6|3626.2|3623.4|3630.7|3627.9|3611.4|3608.6|180
1604275500000|2020-11-02 00:05:00|3626.3|3623.5|3631.3|3628.5|3633.4|3630.6|3624.4|3621.5|203
1604275800000|2020-11-02 00:10:00|3630.8|3628|3631.4|3628.6|3636.8|3634|3625.3|3622.5|294
1604276100000|2020-11-02 00:15:00|3631.8|3629|3644.3|3641.5|3649.3|3646.5|3631.3|3628.5|577
1604276400000|2020-11-02 00:20:00|3643.8|3641|3643.2|3640.4|3646.7|3643.9|3637.3|3633.9|387
1604276700000|2020-11-02 00:25:00|3643.3|3640.5|3646.8|3644|3648.4|3645.6|3640.9|3638.1|85
1604277000000|2020-11-02 00:30:00|3647.8|3645|3646.4|3643.6|3655.9|3653.1|3641.9|3639.1|356
1604277300000|2020-11-02 00:35:00|3646.9|3644.1|3643.6|3640.8|3648.6|3645.6|3636.4|3633.6|182
1604277600000|2020-11-02 00:40:00|3643.5|3640.7|3649|3646.2|3649.4|3646.6|3640.6|3637.8|294
1604277900000|2020-11-02 00:45:00|3648.6|3645.8|3651.3|3648.5|3658.3|3655.5|3647.6|3644.8|231
1604278200000|2020-11-02 00:50:00|3651.4|3648.6|3651.4|3648.6|3654.4|3651.6|3646.4|3643.6|122
1604278500000|2020-11-02 00:55:00|3650.4|3647.6|3654.3|3651.5|3654.8|3652|3650|3647.2|118
1604278800000|2020-11-02 01:00:00|3654.8|3652|3666.5|3663.7|3672|3669.2|3649|3646.2|656
1604279100000|2020-11-02 01:05:00|3665.6|3662.8|3665.9|3663.1|3672.9|3670.1|3663.3|3660.5|220
1604279400000|2020-11-02 01:10:00|3665.5|3662.7|3673.9|3671.1|3673.9|3671.1|3665.4|3662.6|234
1604279700000|2020-11-02 01:15:00|3674.9|3672.1|3676.5|3673.7|3678.3|3675.5|3669|3666.2|321
1604280000000|2020-11-02 01:20:00|3676|3673.2|3677.4|3674.6|3682|3679.2|3671.8|3669|243
1604280300000|2020-11-02 01:25:00|3677|3674.2|3661.9|3659.1|3677|3674.2|3660.5|3657.7|166
1604280600000|2020-11-02 01:30:00|3661.5|3658.7|3673.9|3671.1|3676.5|3673.4|3661.5|3658.7|595
1604280900000|2020-11-02 01:35:00|3673.8|3671|3684.9|3682.1|3687.8|3685|3673.8|3671|263
1604281200000|2020-11-02 01:40:00|3684.8|3682|3677.4|3673.4|3691.9|3689.1|3675.4|3672.5|307
1604281500000|2020-11-02 01:45:00|3677.2|3674.4|3672.9|3670.1|3678.2|3675.4|3670.4|3667.6|259
1604281800000|2020-11-02 01:50:00|3672.4|3669.6|3678.2|3675.4|3684.8|3682|3672.4|3669.6|354
1604282100000|2020-11-02 01:55:00|3678.3|3675.5|3690.7|3687.9|3696.4|3693.6|3677.4|3674.5|731
1604282400000|2020-11-02 02:00:00|3691.7|3688.9|3695.2|3692.4|3695.7|3692.9|3686.8|3684|350
1604282700000|2020-11-02 02:05:00|3694.3|3691.5|3691.3|3688.5|3707.3|3704.5|3690.3|3687.5|332
1604283000000|2020-11-02 02:10:00|3692.2|3689.4|3686.3|3683.5|3692.8|3690|3682.3|3679.5|661
1604283300000|2020-11-02 02:15:00|3686.7|3683.9|3691.3|3688.5|3692.6|3689.8|3686.3|3683.5|395
1604283600000|2020-11-02 02:20:00|3691.1|3688.3|3685.6|3682.8|3692.6|3689.8|3684.6|3681.8|73
1604283900000|2020-11-02 02:25:00|3685.2|3682.4|3685.2|3682.4|3687.6|3684.8|3683.2|3680.4|176
1604284200000|2020-11-02 02:30:00|3685.6|3682.8|3692.1|3689.3|3692.2|3689.4|3683.1|3680.3|280
1604284500000|2020-11-02 02:35:00|3692.2|3689.4|3692.2|3689.4|3692.7|3689.9|3689.1|3686.3|297
1604284800000|2020-11-02 02:40:00|3692.1|3689.3|3696|3693.2|3697|3694.2|3688.6|3685.8|118
1604285100000|2020-11-02 02:45:00|3695.6|3692.8|3691.2|3688.4|3696.6|3693.8|3688.2|3685.4|130
1604285400000|2020-11-02 02:50:00|3691.6|3688.8|3689.2|3686.4|3695.6|3692.8|3689.2|3686.3|113
1604285700000|2020-11-02 02:55:00|3689.6|3686.8|3671.8|3669|3690.6|3687.8|3670.8|3668|642
1604286000000|2020-11-02 03:00:00|3672.3|3669.5|3672.3|3669.5|3675.8|3673|3668.8|3666|159
1604286300000|2020-11-02 03:05:00|3671.8|3669|3663.1|3660.3|3671.8|3669|3653.8|3651|610
1604286600000|2020-11-02 03:10:00|3662.7|3659.9|3668.1|3665.3|3669.6|3666.8|3660.8|3658|102
1604286900000|2020-11-02 03:15:00|3667.7|3664.9|3674.1|3671.3|3675.1|3672.3|3667.6|3664.8|83
1604287200000|2020-11-02 03:20:00|3673.7|3670.9|3671.2|3668.4|3675.7|3672.9|3671.1|3668.3|144
1604287500000|2020-11-02 03:25:00|3670.7|3667.9|3670.2|3667.4|3672.7|3669.9|3668.7|3665.9|74
1604287800000|2020-11-02 03:30:00|3669.8|3667|3680.7|3677.9|3681.1|3678.3|3669.7|3666.9|98
1604288100000|2020-11-02 03:35:00|3681.6|3678.8|3676.2|3673.4|3681.6|3678.8|3675.7|3672.9|140
1604288400000|2020-11-02 03:40:00|3676.7|3673.9|3679.7|3676.9|3680.1|3677.3|3676.2|3673.4|84
1604288700000|2020-11-02 03:45:00|3680.7|3677.9|3681.2|3678.4|3681.7|3678.9|3679.2|3676.4|55
1604289000000|2020-11-02 03:50:00|3681.7|3678.9|3683.1|3680.3|3683.2|3680.4|3680.2|3677.4|21
1604289300000|2020-11-02 03:55:00|3682.7|3679.9|3678.3|3675.5|3683.1|3680.3|3678.3|3675.5|12
1604289600000|2020-11-02 04:00:00|3677.8|3675|3676.7|3673.9|3679.1|3676.3|3675.3|3672.5|38
1604289900000|2020-11-02 04:05:00|3677.2|3674.4|3681.7|3678.9|3682.7|3679.9|3677.2|3674.4|22
1604290200000|2020-11-02 04:10:00|3681.3|3678.5|3682.6|3679.8|3682.7|3679.9|3681.3|3678.5|8
1604290500000|2020-11-02 04:15:00|3682.7|3679.9|3679.1|3676.3|3682.7|3679.9|3675.7|3672.9|26
1604290800000|2020-11-02 04:20:00|3678.7|3675.9|3680.7|3677.9|3681.7|3678.9|3678.7|3675.9|17
1604291100000|2020-11-02 04:25:00|3681.2|3678.4|3680.7|3677.9|3683.2|3680.4|3679.7|3676.9|73
1604291400000|2020-11-02 04:30:00|3678.9|3676.1|3680.7|3677.9|3683.2|3680.4|3677.2|3674.4|89
1604291700000|2020-11-02 04:35:00|3681.7|3678.9|3680.7|3677.9|3685.2|3682.4|3680.7|3677.9|34
1604292000000|2020-11-02 04:40:00|3681.2|3678.4|3672.2|3669.4|3681.7|3678.9|3668.7|3665.9|56
1604292300000|2020-11-02 04:45:00|3671.7|3668.9|3673.7|3670.9|3675.3|3672.5|3671.7|3668.9|17
1604292600000|2020-11-02 04:50:00|3674.2|3671.4|3676.8|3674|3677.3|3674.5|3674.2|3671.4|10
1604292900000|2020-11-02 04:55:00|3677.3|3674.5|3675.3|3672.5|3679.3|3676.5|3675.3|3672.5|25
1604293200000|2020-11-02 05:00:00|3675.2|3672.4|3678.8|3676|3679.8|3677|3672.8|3670|25
1604293500000|2020-11-02 05:05:00|3679.2|3676.4|3678.3|3675.5|3680.2|3677.4|3676.8|3674|17
1604293800000|2020-11-02 05:10:00|3677.9|3675.1|3679.8|3677|3680.3|3677.5|3677.3|3674.5|15
1604294100000|2020-11-02 05:15:00|3679.3|3676.5|3682.8|3680|3684.7|3681.9|3679.3|3676.5|23
1604294400000|2020-11-02 05:20:00|3682.4|3679.6|3684.8|3682|3684.8|3682|3681.4|3678.6|8
1604294700000|2020-11-02 05:25:00|3684.4|3681.6|3682.8|3680|3684.4|3681.6|3681.8|3679|33
1604295000000|2020-11-02 05:30:00|3682.4|3679.6|3679.8|3677|3682.8|3680|3674.4|3671.6|197
1604295300000|2020-11-02 05:35:00|3679.9|3677.1|3676.9|3674.1|3679.9|3677.1|3676.9|3674.1|162
1604295600000|2020-11-02 05:40:00|3676.8|3674|3668.4|3665.6|3678.9|3676.1|3666.9|3664.1|297
1604295900000|2020-11-02 05:45:00|3667.8|3665|3676.2|3673.4|3676.7|3673.9|3662.9|3660.1|248
1604296200000|2020-11-02 05:50:00|3676.7|3673.9|3677.8|3675|3677.8|3675|3675.3|3672.5|182
1604296500000|2020-11-02 05:55:00|3677.7|3674.9|3672.3|3669.5|3677.8|3675|3671.8|3669|84
1604296800000|2020-11-02 06:00:00|3671.8|3669|3666.9|3664.1|3671.8|3669|3665.8|3663|119
1604297100000|2020-11-02 06:05:00|3665.8|3663|3664.9|3662.1|3665.8|3663|3659|3656.2|174
1604297400000|2020-11-02 06:10:00|3664.4|3661.6|3662.4|3659.6|3668.4|3665.6|3662.4|3659.6|183
1604297700000|2020-11-02 06:15:00|3662|3659.2|3656|3653.2|3666.4|3663.6|3656|3653.2|138
1604298000000|2020-11-02 06:20:00|3655.6|3652.8|3658.5|3655.7|3661.9|3659.1|3655.6|3652.8|84
1604298300000|2020-11-02 06:25:00|3658.6|3655.8|3661.2|3658.4|3661.9|3659.1|3653.9|3651.1|1763
1604298600000|2020-11-02 06:30:00|3660.7|3657.9|3663.2|3660.4|3664.7|3661.9|3653.7|3650.9|1328
1604298900000|2020-11-02 06:35:00|3663.6|3660.8|3679.6|3676.8|3681.6|3678.8|3662.7|3659.9|2346
1604299200000|2020-11-02 06:40:00|3680.2|3677.4|3684.6|3681.8|3686|3683.2|3677.7|3674.9|647
1604299500000|2020-11-02 06:45:00|3685.1|3682.3|3682.6|3679.8|3686.6|3683.8|3680.7|3677.9|396
1604299800000|2020-11-02 06:50:00|3683.2|3680.4|3683.2|3680.4|3687.5|3684.7|3680.6|3677.8|536
1604300100000|2020-11-02 06:55:00|3683.6|3680.8|3676.8|3674|3683.8|3681|3675.8|3673|444
1604300400000|2020-11-02 07:00:00|3676.6|3673.8|3665.8|3663|3680.8|3678|3665.3|3662.5|790
1604300700000|2020-11-02 07:05:00|3665.3|3662.5|3657.8|3655|3667.3|3664.5|3655.8|3653|612
1604301000000|2020-11-02 07:10:00|3657.3|3654.5|3668.8|3666|3670.6|3667.8|3655.8|3653|438
1604301300000|2020-11-02 07:15:00|3668.7|3665.9|3670.8|3668|3671.3|3668.5|3663.8|3661|171
1604301600000|2020-11-02 07:20:00|3671.3|3668.5|3664.8|3662|3673.2|3670.4|3664.8|3662|495
1604301900000|2020-11-02 07:25:00|3665.6|3662.8|3663.8|3661|3667.8|3665|3660.9|3658.1|166
1604302200000|2020-11-02 07:30:00|3663.9|3661.1|3658.7|3655.9|3664.8|3662|3658.7|3655.9|475
1604302500000|2020-11-02 07:35:00|3658.8|3656|3648.9|3646.1|3658.8|3656|3648.7|3645.9|1070
1604302800000|2020-11-02 07:40:00|3649.9|3647.1|3652.7|3649.9|3654.9|3652.1|3648.9|3646.1|590
1604303100000|2020-11-02 07:45:00|3652.8|3650|3659.7|3656.9|3662.4|3659.6|3651.8|3649|430
1604303400000|2020-11-02 07:50:00|3659.8|3657|3673.7|3670.9|3674.2|3671.4|3655.9|3653.1|867
1604303700000|2020-11-02 07:55:00|3672.8|3670|3684.8|3682|3686.7|3683.9|3666.8|3664|1177
1604304000000|2020-11-02 08:00:00|3684.7|3681.9|3677.8|3675|3685.7|3682.9|3674.8|3672|789
1604304300000|2020-11-02 08:05:00|3677.7|3674.9|3686.3|3683.5|3687.8|3685|3674.8|3672|661
1604304600000|2020-11-02 08:10:00|3685.8|3683|3672.9|3670.1|3686.8|3684|3672.3|3669.5|387
1604304900000|2020-11-02 08:15:00|3673.8|3671|3661.9|3659.1|3673.8|3671|3661.2|3658.4|1085
1604305200000|2020-11-02 08:20:00|3661.5|3658.7|3659.1|3656.3|3662|3659.2|3651.1|3648.3|1675
1604305500000|2020-11-02 08:25:00|3658.6|3655.8|3667.5|3664.7|3671.9|3669.1|3657.2|3654.4|2598
1604305800000|2020-11-02 08:30:00|3667.9|3665.1|3672.5|3669.7|3674.9|3672.1|3666.9|3664.1|2528
1604306100000|2020-11-02 08:35:00|3672.9|3670.1|3681.1|3678.3|3685|3682.2|3672|3669.2|1378
1604306400000|2020-11-02 08:40:00|3681|3678.2|3690.9|3688.1|3692.8|3690|3680.6|3677.8|1517
1604306700000|2020-11-02 08:45:00|3691.8|3689|3694.9|3692.1|3695.9|3693.1|3686.9|3684.1|1584
1604307000000|2020-11-02 08:50:00|3695|3692.2|3700.4|3697.6|3706.8|3704|3693.4|3690.6|1953
1604307300000|2020-11-02 08:55:00|3700.8|3698|3701.8|3699|3705|3702.2|3696.4|3693.6|1251
1604307600000|2020-11-02 09:00:00|3702.7|3699.9|3714.9|3712.1|3716.3|3713.5|3701.8|3699|2612
1604307900000|2020-11-02 09:05:00|3714.8|3712|3716.4|3713.6|3716.9|3714.1|3710.8|3708|842
1604308200000|2020-11-02 09:10:00|3716.3|3713.5|3720.8|3718|3721.8|3719|3711.8|3709|975
1604308500000|2020-11-02 09:15:00|3719.9|3717.1|3733.7|3730.9|3734.7|3731.9|3715.8|3713|1209
1604308800000|2020-11-02 09:20:00|3733.8|3731|3727.8|3725|3733.8|3731|3722.9|3720.1|1254
1604309100000|2020-11-02 09:25:00|3728.3|3725.5|3729.9|3727.1|3730.9|3728.1|3724.9|3722.1|656
1604309400000|2020-11-02 09:30:00|3728.9|3726.1|3731.9|3729.1|3742.9|3740.1|3728.9|3726.1|1704
1604309700000|2020-11-02 09:35:00|3732|3729.2|3723.9|3721.1|3736.9|3734.1|3720|3717.2|1083
1604310000000|2020-11-02 09:40:00|3723.5|3720.7|3712.2|3709.4|3727|3724.2|3709.2|3706.4|2178
1604310300000|2020-11-02 09:45:00|3713.1|3710.3|3714.2|3711.4|3717|3714.2|3703.2|3700.4|1468
1604310600000|2020-11-02 09:50:00|3714.1|3711.3|3723.9|3721.1|3726.9|3724.1|3712.6|3709.8|847
1604310900000|2020-11-02 09:55:00|3724|3721.2|3725|3722.2|3732.5|3729.7|3723|3720.2|512
1604311200000|2020-11-02 10:00:00|3725.8|3723|3744.9|3742.1|3745.7|3742.9|3725|3722.2|1083
1604311500000|2020-11-02 10:05:00|3745.3|3742.5|3736|3733.2|3745.3|3742.5|3734.9|3732.1|940
1604311800000|2020-11-02 10:10:00|3736.5|3733.7|3729.9|3727.1|3738|3735.2|3726.9|3724.1|1041
1604312100000|2020-11-02 10:15:00|3729|3726.2|3718.9|3716.1|3729|3726.2|3717.1|3714.3|630
1604312400000|2020-11-02 10:20:00|3718.8|3716|3713.9|3711.1|3720.5|3717.7|3712|3709.2|1142
1604312700000|2020-11-02 10:25:00|3713.1|3710.3|3714.2|3711.4|3720.5|3717.7|3712.9|3710.1|506
1604313000000|2020-11-02 10:30:00|3714|3711.2|3714|3711.2|3720.9|3718.1|3707.1|3704.3|824
1604313300000|2020-11-02 10:35:00|3713.6|3710.8|3713.9|3711.1|3719|3716.2|3711.1|3708.3|257
1604313600000|2020-11-02 10:40:00|3714.9|3712.1|3722|3719.2|3723.9|3721.1|3714.9|3712.1|248
1604313900000|2020-11-02 10:45:00|3722.1|3719.3|3711|3708.2|3724|3721.2|3709.1|3706.3|763
1604314200000|2020-11-02 10:50:00|3711.1|3708.3|3716.9|3714.1|3717.1|3714.3|3702.6|3699.8|736
1604314500000|2020-11-02 10:55:00|3717.9|3715.1|3725|3722.2|3729|3726.2|3717.9|3715.1|1470
1604314800000|2020-11-02 11:00:00|3724.1|3721.3|3724|3721.2|3727|3724.2|3720|3717.2|525
1604315100000|2020-11-02 11:05:00|3723.1|3720.3|3715.1|3712.3|3726|3723.2|3715.1|3712.3|1054
1604315400000|2020-11-02 11:10:00|3716|3713.2|3715.5|3712.7|3719|3716.2|3708.1|3705.3|778
1604315700000|2020-11-02 11:15:00|3715.1|3712.3|3717.3|3714.5|3718.1|3715.3|3709.1|3706.3|848
1604316000000|2020-11-02 11:20:00|3717.2|3714.4|3725.1|3722.3|3727.1|3724.3|3716.2|3713.4|519
1604316300000|2020-11-02 11:25:00|3726.1|3723.3|3720.1|3717.3|3728.1|3725.3|3718.1|3715.3|432
1604316600000|2020-11-02 11:30:00|3719.3|3716.5|3720.1|3717.3|3726.1|3723.3|3718.1|3715.3|238
1604316900000|2020-11-02 11:35:00|3719.2|3716.4|3724.1|3721.3|3728.1|3725.3|3717.1|3714.3|518
1604317200000|2020-11-02 11:40:00|3723.6|3720.8|3734.1|3731.3|3736.1|3733.3|3723|3720.2|950
1604317500000|2020-11-02 11:45:00|3734|3731.2|3721|3718.2|3734|3731.2|3718.1|3715.3|600
1604317800000|2020-11-02 11:50:00|3721.2|3718.4|3719.2|3716.4|3725|3722.2|3715.2|3712.4|399
1604318100000|2020-11-02 11:55:00|3719.6|3716.8|3725.1|3722.3|3727.1|3724.3|3719.6|3716.8|200
1604318400000|2020-11-02 12:00:00|3725|3722.2|3716.2|3713.4|3725|3722.2|3715.2|3712.4|1419
1604318700000|2020-11-02 12:05:00|3715.2|3712.4|3712.2|3709.4|3715.2|3712.4|3710.2|3707.4|891
1604319000000|2020-11-02 12:10:00|3712.1|3709.3|3718|3715.2|3718|3715.2|3706.2|3703.4|664
1604319300000|2020-11-02 12:15:00|3718.1|3715.3|3722|3719.2|3722.5|3719.7|3714.2|3711.4|349
1604319600000|2020-11-02 12:20:00|3722.1|3719.3|3722.5|3719.7|3725|3722.2|3718.1|3715.3|706
1604319900000|2020-11-02 12:25:00|3722.6|3719.8|3730.1|3727.3|3733|3730.2|3722|3719.2|1802
1604320200000|2020-11-02 12:30:00|3730|3727.2|3740.9|3738.1|3741.9|3739.1|3727.1|3724.3|699
1604320500000|2020-11-02 12:35:00|3740.5|3737.7|3749.1|3746.3|3753|3747|3740|3737.2|1382
1604320800000|2020-11-02 12:40:00|3749|3746.2|3740.1|3737.3|3749.9|3747.1|3737.1|3734.3|474
1604321100000|2020-11-02 12:45:00|3740|3737.2|3741|3738.2|3745.1|3742.3|3737.1|3734.3|932
1604321400000|2020-11-02 12:50:00|3741.1|3738.3|3732.2|3729.4|3743|3740.2|3732.2|3729.4|632
1604321700000|2020-11-02 12:55:00|3732.1|3729.3|3732.2|3729.4|3735.2|3732.4|3730.1|3727.3|540
1604322000000|2020-11-02 13:00:00|3732.1|3729.3|3740.1|3737.3|3741.6|3738.8|3727.2|3724.4|1021
1604322300000|2020-11-02 13:05:00|3740|3737.2|3734.6|3731.8|3740.1|3737.3|3730.2|3727.4|594
1604322600000|2020-11-02 13:10:00|3734.2|3731.4|3772.1|3769.3|3773|3770.2|3734.2|3731.4|3860
1604322900000|2020-11-02 13:15:00|3772|3769.2|3775.1|3772.3|3778.1|3775.3|3760|3757.2|2619
1604323200000|2020-11-02 13:20:00|3776|3773.2|3778.1|3775.3|3783.1|3780.3|3771.1|3768.3|1758
1604323500000|2020-11-02 13:25:00|3778|3775.2|3788|3785.2|3819.1|3814.1|3773|3770.2|6877
1604323800000|2020-11-02 13:30:00|3788.9|3786.1|3805|3802.2|3811|3808.2|3787|3784.2|3331
1604324100000|2020-11-02 13:35:00|3806|3803.2|3792.8|3790|3807|3804.2|3786.1|3783.3|2299
1604324400000|2020-11-02 13:40:00|3792.9|3790.1|3791.1|3788.3|3796|3793.2|3787.9|3785.1|1010
1604324700000|2020-11-02 13:45:00|3791|3788.2|3781.1|3778.3|3793|3790.2|3774.1|3771.3|1481
1604325000000|2020-11-02 13:50:00|3780.1|3777.3|3775.1|3772.3|3786.1|3783.3|3774|3771.2|722
1604325300000|2020-11-02 13:55:00|3775.9|3773.1|3774.1|3771.3|3781.1|3778.3|3770.6|3767.8|1065
1604325600000|2020-11-02 14:00:00|3773.1|3770.3|3754.2|3751.4|3776.1|3773.3|3744.2|3741.4|3038
1604325900000|2020-11-02 14:05:00|3755.2|3752.4|3760|3757.2|3770.2|3767.4|3753.2|3750.4|1450
1604326200000|2020-11-02 14:10:00|3760.1|3757.3|3755.2|3752.4|3765.1|3762.3|3754.7|3751.9|859
1604326500000|2020-11-02 14:15:00|3754.7|3751.9|3755.1|3752.3|3764.5|3761.7|3744.3|3741.5|1741
1604326800000|2020-11-02 14:20:00|3755.6|3752.8|3766.1|3763.3|3768|3765.2|3753.6|3750.8|729
1604327100000|2020-11-02 14:25:00|3765.6|3762.8|3777|3774.2|3782|3779.2|3762.2|3759.4|1908
1604327400000|2020-11-02 14:30:00|3777.9|3775.1|3777.5|3774.7|3786|3783.2|3772|3769.2|1373
1604327700000|2020-11-02 14:35:00|3778|3775.2|3789|3786.2|3790|3787.2|3773|3770.2|811
1604328000000|2020-11-02 14:40:00|3789.8|3787|3790.8|3788|3793.9|3791.1|3784|3781.2|1723
1604328300000|2020-11-02 14:45:00|3791|3788.2|3821|3818.2|3823.1|3820.3|3790|3787.2|2543
1604328600000|2020-11-02 14:50:00|3820.5|3817.7|3825.8|3823|3828|3825.2|3816.1|3813.3|2970
1604328900000|2020-11-02 14:55:00|3825.9|3823.1|3822|3819.2|3827.3|3824.5|3815.1|3812.3|1239
1604329200000|2020-11-02 15:00:00|3822.8|3820|3836.7|3833.9|3839.8|3837|3821|3818.2|2799
1604329500000|2020-11-02 15:05:00|3836.8|3834|3828.9|3826.1|3836.8|3834|3824.8|3822|2195
1604329800000|2020-11-02 15:10:00|3829.8|3827|3826|3823.2|3831.9|3829.1|3817.9|3815.1|1301
1604330100000|2020-11-02 15:15:00|3825.9|3823.1|3841.5|3838.7|3850|3847.2|3818|3815.2|2415
1604330400000|2020-11-02 15:20:00|3841.1|3838.3|3842.1|3839.3|3845.9|3843.1|3835|3832.2|1512
1604330700000|2020-11-02 15:25:00|3842.9|3840.1|3837.1|3834.3|3850.9|3848.1|3833.2|3830.4|2647
1604331000000|2020-11-02 15:30:00|3837.2|3834.4|3814.3|3811.5|3837.2|3834.4|3811.3|3808.5|3630
1604331300000|2020-11-02 15:35:00|3814.4|3811.6|3798.4|3795.6|3814.4|3811.6|3796.6|3793.8|3901
1604331600000|2020-11-02 15:40:00|3798|3795.2|3803.4|3800.6|3809.4|3806.6|3796.5|3793.7|1822
1604331900000|2020-11-02 15:45:00|3802.5|3799.7|3804.4|3801.6|3808.3|3805.5|3795.5|3792.7|959
1604332200000|2020-11-02 15:50:00|3804.9|3802.1|3798.8|3796|3811.3|3808.5|3796.4|3793.6|2153
1604332500000|2020-11-02 15:55:00|3798.9|3796.1|3807.8|3805|3811.4|3808.6|3798.9|3796.1|1570
1604332800000|2020-11-02 16:00:00|3807.6|3804.8|3811.4|3808.6|3815.4|3812.6|3805.5|3802.7|1290
1604333100000|2020-11-02 16:05:00|3811.2|3808.4|3822.2|3819.4|3822.2|3819.4|3801.4|3798.6|4545
1604333400000|2020-11-02 16:10:00|3822.3|3819.5|3822.1|3819.3|3823.3|3820.5|3814.3|3811.5|1405
1604333700000|2020-11-02 16:15:00|3822.2|3819.4|3822.2|3819.4|3823.3|3820.5|3815.8|3813|1137
1604334000000|2020-11-02 16:20:00|3822.3|3819.5|3829.2|3826.4|3834.2|3831.4|3817.7|3814.9|1293
1604334300000|2020-11-02 16:25:00|3828.3|3825.5|3819.2|3816.4|3842.2|3839.4|3819.2|3816.4|5984
1604334600000|2020-11-02 16:30:00|3820.1|3817.3|3827.2|3824.4|3827.3|3824.5|3803.3|3800.5|4414
1604334900000|2020-11-02 16:35:00|3827.7|3824.9|3827.7|3824.9|3828.3|3825.5|3821.2|3818.4|818
1604335200000|2020-11-02 16:40:00|3828.1|3825.3|3834.2|3831.4|3837.3|3834.5|3827.7|3824.9|1561
1604335500000|2020-11-02 16:45:00|3833.3|3830.5|3838.3|3835.5|3845.2|3842.4|3829.3|3826.5|1318
1604335800000|2020-11-02 16:50:00|3838.2|3835.4|3844.8|3842|3848.3|3845.5|3834.2|3831.4|2883
1604336100000|2020-11-02 16:55:00|3845.3|3842.5|3846.3|3843.5|3849.2|3846.4|3841.3|3838.5|1949
1604336400000|2020-11-02 17:00:00|3846.2|3843.4|3844.7|3841.9|3853|3850.2|3842.2|3839.4|705
1604336700000|2020-11-02 17:05:00|3845.1|3842.3|3848.1|3845.3|3851.1|3848.3|3843.2|3840.4|1014
1604337000000|2020-11-02 17:10:00|3847.2|3844.4|3846.1|3843.3|3849.6|3846.8|3843.2|3840.4|454
1604337300000|2020-11-02 17:15:00|3846.2|3843.4|3854.8|3852|3857.4|3854.6|3845.2|3842.4|1059
1604337600000|2020-11-02 17:20:00|3854.3|3851.5|3864.4|3861.6|3865.2|3862.4|3852.4|3849.6|1095
1604337900000|2020-11-02 17:25:00|3864.3|3861.5|3873.2|3870.4|3875.1|3872.3|3864.3|3861.5|1183
1604338200000|2020-11-02 17:30:00|3873.3|3870.5|3876.4|3873.6|3877.9|3875.1|3869.4|3866.6|1764
1604338500000|2020-11-02 17:35:00|3876.9|3874.1|3876.2|3873.4|3890.4|3887.6|3875.4|3872.6|4083
1604338800000|2020-11-02 17:40:00|3876.3|3873.5|3871.2|3868.4|3877.2|3874.4|3870.3|3867.5|863
1604339100000|2020-11-02 17:45:00|3871.7|3868.9|3880.3|3877.5|3881.2|3878.4|3871.7|3868.9|1109
1604339400000|2020-11-02 17:50:00|3880.2|3877.4|3890.3|3887.5|3890.3|3887.5|3876.3|3873.5|1342
1604339700000|2020-11-02 17:55:00|3891.2|3888.4|3898.3|3895.5|3902.2|3899.4|3890.3|3887.5|1856
1604340000000|2020-11-02 18:00:00|3898.8|3896|3891.3|3888.5|3901.2|3898.4|3887.4|3884.6|1360
1604340300000|2020-11-02 18:05:00|3892.2|3889.4|3881.3|3878.5|3892.4|3889.6|3879.3|3876.5|953
1604340600000|2020-11-02 18:10:00|3881.5|3878.7|3871.5|3868.7|3882.4|3879.6|3868.3|3865.5|1299
1604340900000|2020-11-02 18:15:00|3872.4|3869.6|3869.4|3866.6|3876.4|3873.6|3866.4|3863.6|1477
1604341200000|2020-11-02 18:20:00|3868.9|3866.1|3870.5|3867.7|3871.4|3868.6|3863.6|3860.8|788
1604341500000|2020-11-02 18:25:00|3870.9|3868.1|3873.4|3870.6|3878.4|3875.6|3869.5|3866.7|1204
1604341800000|2020-11-02 18:30:00|3872.5|3869.7|3870.5|3867.7|3877.5|3874.7|3866.5|3863.7|833
1604342100000|2020-11-02 18:35:00|3870.6|3867.8|3872.5|3869.7|3874.5|3871.7|3867.5|3864.7|436
1604342400000|2020-11-02 18:40:00|3872.8|3870|3874.6|3871.8|3877.6|3874.8|3872.5|3869.7|391
1604342700000|2020-11-02 18:45:00|3875|3872.2|3873.5|3870.7|3879.6|3876.8|3872.5|3869.7|462
1604343000000|2020-11-02 18:50:00|3874|3871.2|3866.6|3863.8|3876.5|3873.7|3864.6|3861.8|532
1604343300000|2020-11-02 18:55:00|3865.7|3862.9|3864.3|3861.5|3867.5|3864.7|3861.5|3858.7|1507
1604343600000|2020-11-02 19:00:00|3864.4|3861.6|3858.4|3855.6|3866.4|3863.6|3855.4|3852.6|1659
1604343900000|2020-11-02 19:05:00|3857.5|3854.7|3871.5|3868.7|3872.3|3869.5|3856.4|3853.6|824
1604344200000|2020-11-02 19:10:00|3871.3|3868.5|3871.4|3868.6|3875.4|3872.6|3870.3|3867.5|1026
1604344500000|2020-11-02 19:15:00|3872|3869.2|3883.4|3880.6|3888.8|3886|3868.9|3866.1|2354
1604344800000|2020-11-02 19:20:00|3882.4|3879.6|3915.4|3912.6|3923.4|3920.6|3881.4|3878.6|4789
1604345100000|2020-11-02 19:25:00|3914.5|3911.7|3904.6|3901.8|3920.4|3917.6|3901.6|3898.8|11825
1604345400000|2020-11-02 19:30:00|3904.2|3901.4|3916.5|3913.7|3918.5|3915.7|3901.6|3898.8|2612
1604345700000|2020-11-02 19:35:00|3916.6|3913.8|3923.4|3920.6|3926.5|3923.7|3916.6|3913.8|1198
1604346000000|2020-11-02 19:40:00|3923|3920.2|3923|3920.2|3928|3925.2|3920.5|3917.7|1116
1604346300000|2020-11-02 19:45:00|3922.5|3919.7|3925|3922.2|3931.9|3929.1|3922.5|3919.7|905
1604346600000|2020-11-02 19:50:00|3925.5|3922.7|3922.4|3919.6|3926.5|3923.7|3920.5|3917.7|668
1604346900000|2020-11-02 19:55:00|3921.9|3919.1|3924.5|3921.7|3924.5|3921.7|3919.5|3916.7|189
1604347200000|2020-11-02 20:00:00|3925|3922.2|3925.4|3922.6|3927.5|3924.7|3922.5|3919.7|364
1604347500000|2020-11-02 20:05:00|3925.5|3922.7|3929.5|3926.7|3930|3927.2|3921.6|3918.8|282
1604347800000|2020-11-02 20:10:00|3929.6|3926.8|3932.4|3929.6|3937.4|3934.6|3929.5|3926.7|1159
1604348100000|2020-11-02 20:15:00|3932.9|3930.1|3928.9|3926.1|3936.4|3933.6|3927.4|3924.6|206
1604348400000|2020-11-02 20:20:00|3929.3|3926.5|3925.3|3922.5|3929.4|3926.6|3923.9|3921.1|302
1604348700000|2020-11-02 20:25:00|3925.4|3922.6|3921.3|3918.5|3925.4|3922.6|3918.5|3915.7|578
1604349000000|2020-11-02 20:30:00|3921.4|3918.6|3931.3|3928.5|3932.3|3929.5|3921.4|3918.6|225
1604349300000|2020-11-02 20:35:00|3931.4|3928.6|3928.4|3925.6|3932.8|3930|3925.5|3922.7|355
1604349600000|2020-11-02 20:40:00|3927.9|3925.1|3929.4|3926.6|3931.3|3928.5|3927.4|3924.6|389
1604349900000|2020-11-02 20:45:00|3930.3|3927.5|3938.9|3936.1|3943.3|3940.5|3929.9|3927.1|652
1604350200000|2020-11-02 20:50:00|3938.8|3936|3942.3|3939.5|3942.4|3939.6|3937.5|3934.7|217
1604350500000|2020-11-02 20:55:00|3942.4|3939.6|3937.4|3934.6|3943.8|3941|3937.3|3934.5|200
1604350800000|2020-11-02 21:00:00|3937.8|3935|3936.4|3933.6|3939.4|3936.6|3931.4|3928.6|185
1604351100000|2020-11-02 21:05:00|3936.9|3934.1|3930.4|3927.6|3936.9|3934.1|3929.5|3926.7|139
1604351400000|2020-11-02 21:10:00|3930.2|3927.4|3926.8|3924|3930.4|3927.6|3924.4|3921.6|305
1604351700000|2020-11-02 21:15:00|3927.2|3924.4|3925.4|3922.6|3927.3|3924.5|3921.9|3919.1|124
1604352000000|2020-11-02 21:20:00|3925.2|3922.4|3923.3|3920.5|3925.4|3922.6|3921.4|3918.6|76
1604352300000|2020-11-02 21:25:00|3922.4|3919.6|3922.4|3919.6|3924.4|3921.6|3922.3|3919.5|55
1604352600000|2020-11-02 21:30:00|3923.2|3920.4|3927.4|3924.6|3928.3|3925.5|3922.4|3919.6|219
1604352900000|2020-11-02 21:35:00|3927.3|3924.5|3927.4|3924.6|3929.4|3926.6|3926.4|3923.6|129
1604353200000|2020-11-02 21:40:00|3927.3|3924.5|3931.3|3928.5|3933.3|3930.5|3927.3|3924.5|73
1604353500000|2020-11-02 21:45:00|3930.9|3928.1|3930.8|3928|3934.8|3932|3929.4|3926.6|218
1604353800000|2020-11-02 21:50:00|3931.3|3928.5|3933.4|3930.6|3933.5|3930.7|3930.4|3927.6|86
1604354100000|2020-11-02 21:55:00|3932.5|3929.7|3936|3932|3939.9|3937.1|3932.5|3929.7|174
1604354400000|2020-11-02 22:00:00|3936.1|3932.1|3935.5|3925.5|3936.4|3933.6|3927.4|3921.5|65
1604354700000|2020-11-02 22:05:00|3935.1|3925.1|3936.9|3934.1|3937.4|3934.6|3933.4|3925|14
1604355000000|2020-11-02 22:10:00|3937|3934.2|3940.1|3936.1|3940.1|3936.2|3937|3934.2|13
1604355300000|2020-11-02 22:15:00|3940|3937.2|3935.6|3925.6|3940.5|3937.7|3933.6|3923.6|59
1604355600000|2020-11-02 22:20:00|3936.8|3926.8|3934.1|3930.1|3938.1|3932.2|3932.6|3925.1|71
1604355900000|2020-11-02 22:25:00|3933|3930.2|3935.1|3931.1|3937.6|3931.1|3932.9|3927.6|12
1604356200000|2020-11-02 22:30:00|3934.9|3932.1|3936|3933.2|3941.1|3933.7|3934.9|3930.6|11
1604356500000|2020-11-02 22:35:00|3935.5|3932.7|3936.1|3932.1|3940.1|3933.2|3935|3928.6|12
1604356800000|2020-11-02 22:40:00|3935|3932.2|3939|3936.2|3941.6|3936.2|3934.5|3931.6|51
1604357100000|2020-11-02 22:45:00|||||||||2
1604357400000|2020-11-02 22:50:00|||||||||8
1604357700000|2020-11-02 22:55:00|3938.6|3935.8|3932|3929.2|3939.5|3936.7|3932|3928.1|29
1604365200000|2020-11-03 01:00:00|3932.1|3929.3|3898.5|3895.7|3938.7|3934.9|3898.1|3895.3|1275
1604365500000|2020-11-03 01:05:00|3898.1|3895.3|3892.9|3890.1|3905.9|3903.1|3891.9|3889.1|564
1604365800000|2020-11-03 01:10:00|3892.5|3889.7|3887.4|3884.6|3894.9|3892.1|3884.5|3881.7|554
1604366100000|2020-11-03 01:15:00|3887.8|3885|3886.9|3884.1|3896.9|3894.1|3883.9|3881.1|465
1604366400000|2020-11-03 01:20:00|3886.5|3883.7|3889.4|3886.6|3892|3889.2|3886|3883.2|106
1604366700000|2020-11-03 01:25:00|3889.9|3887.1|3887.6|3884.8|3893.9|3891.1|3884.4|3881.6|261
1604367000000|2020-11-03 01:30:00|3887.5|3884.7|3891.4|3888.6|3899.1|3896.3|3887.5|3884.7|124
1604367300000|2020-11-03 01:35:00|3891.5|3888.7|3883.9|3881.1|3891.5|3888.7|3882.4|3879.6|266
1604367600000|2020-11-03 01:40:00|3883.4|3880.6|3881.9|3879.1|3888|3885.2|3880|3877.2|134
1604367900000|2020-11-03 01:45:00|3882|3879.2|3886.5|3883.7|3886.5|3883.7|3878.9|3876.1|88
1604368200000|2020-11-03 01:50:00|3887|3884.2|3890.9|3888.1|3894|3891.2|3883.5|3880.7|117
1604368500000|2020-11-03 01:55:00|3890.5|3887.7|3890.9|3888.1|3891.9|3889.1|3887|3884.1|67
1604368800000|2020-11-03 02:00:00|3891.4|3888.6|3887|3884.2|3899|3896.1|3887|3884.2|107
1604369100000|2020-11-03 02:05:00|3887.5|3884.7|3890|3887.2|3892|3889.2|3887.5|3884.7|87
1604369400000|2020-11-03 02:10:00|3890.4|3887.6|3887|3884.2|3891|3888.2|3886|3883.2|25
1604369700000|2020-11-03 02:15:00|3887.5|3884.7|3895.5|3892.7|3896|3893.2|3887.5|3884.7|190
1604370000000|2020-11-03 02:20:00|3896|3893.2|3907|3904.2|3907.5|3904.7|3894.5|3891.7|127
1604370300000|2020-11-03 02:25:00|3906.5|3903.7|3906.5|3903.7|3907.5|3904.7|3904.5|3901.7|59
1604370600000|2020-11-03 02:30:00|3905.6|3902.8|3895.3|3892.5|3906|3903.2|3894.3|3891.5|293
1604370900000|2020-11-03 02:35:00|3896.2|3893.4|3898.9|3896.1|3901.8|3899|3895.4|3892.6|71
1604371200000|2020-11-03 02:40:00|3899|3896.2|3895.9|3893.1|3899.4|3896.6|3894.9|3892.1|147
1604371500000|2020-11-03 02:45:00|3896.3|3893.5|3891.9|3889.1|3897.8|3895|3891.4|3888.6|158
1604371800000|2020-11-03 02:50:00|3891.5|3888.7|3895.9|3893.1|3896.3|3893.5|3891|3888.2|98
1604372100000|2020-11-03 02:55:00|3895.8|3893|3901.8|3899|3902.3|3899.5|3895.8|3893|237
1604372400000|2020-11-03 03:00:00|3901.4|3898.6|3906.9|3904.1|3908.4|3905.6|3899.9|3897.1|169
1604372700000|2020-11-03 03:05:00|3906.5|3903.7|3903.5|3900.7|3912.4|3909.6|3903|3900.2|207
1604373000000|2020-11-03 03:10:00|3902.9|3900.1|3903|3900.2|3904|3901.2|3900.4|3897.6|121
1604373300000|2020-11-03 03:15:00|3902.9|3900.1|3913.9|3911.1|3914.9|3912.1|3901|3898.2|130
1604373600000|2020-11-03 03:20:00|3914.4|3911.6|3908.5|3905.7|3914.4|3911.6|3907.5|3904.7|47
1604373900000|2020-11-03 03:25:00|3909.5|3906.7|3910.4|3907.6|3910.4|3907.6|3905.5|3902.7|41
1604374200000|2020-11-03 03:30:00|3910.5|3907.7|3909|3906.2|3916.5|3913.7|3907.5|3904.7|183
1604374500000|2020-11-03 03:35:00|3909.5|3906.7|3906.5|3903.7|3909.5|3906.7|3904.5|3901.7|37
1604374800000|2020-11-03 03:40:00|3906.1|3903.3|3900.5|3897.7|3906.1|3903.3|3899.6|3896.8|31
1604375100000|2020-11-03 03:45:00|3900.1|3897.3|3902.4|3899.6|3902.5|3899.7|3899.1|3896.3|60
1604375400000|2020-11-03 03:50:00|3902.5|3899.7|3906.6|3903.8|3909.5|3906.7|3902|3899.2|55
1604375700000|2020-11-03 03:55:00|3907.5|3904.7|3907.6|3904.8|3910|3907.2|3907.3|3904.5|59
1604376000000|2020-11-03 04:00:00|3907.5|3904.7|3907.5|3904.7|3909|3906.2|3907.5|3904.7|110
1604376300000|2020-11-03 04:05:00|3907.1|3904.3|3904.6|3901.8|3908.5|3905.7|3903.6|3900.8|74
1604376600000|2020-11-03 04:10:00|3904.1|3901.3|3906.5|3903.7|3907|3904.2|3902.5|3899.7|53
1604376900000|2020-11-03 04:15:00|3905.5|3902.7|3903.6|3900.8|3905.6|3902.8|3903.6|3900.8|17
1604377200000|2020-11-03 04:20:00|3904.1|3901.3|3904.5|3901.7|3904.5|3901.7|3902.5|3899.7|157
1604377500000|2020-11-03 04:25:00|3904.6|3901.8|3905.6|3902.8|3907.1|3904.3|3904.6|3901.8|90
1604377800000|2020-11-03 04:30:00|3906.6|3903.8|3910.7|3907.9|3911.1|3908.3|3905.6|3902.8|39
1604378100000|2020-11-03 04:35:00|3910.6|3907.8|3908.6|3905.8|3910.6|3907.8|3907.6|3904.8|7
1604378400000|2020-11-03 04:40:00|3908.7|3905.9|3907.5|3904.7|3909.6|3906.8|3906.6|3903.8|31
1604378700000|2020-11-03 04:45:00|3907.1|3904.3|3901.6|3898.8|3907.1|3904.3|3901.5|3898.7|50
1604379000000|2020-11-03 04:50:00|3902.1|3899.3|3902.5|3899.7|3902.6|3899.8|3901.6|3898.8|14
1604379300000|2020-11-03 04:55:00|3902.1|3899.3|3896.6|3893.8|3902.1|3899.3|3896.2|3893.4|154
1604379600000|2020-11-03 05:00:00|3896.7|3893.9|3897.7|3894.9|3897.7|3894.9|3896.6|3893.8|46
1604379900000|2020-11-03 05:05:00|3898.7|3895.9|3898.6|3895.8|3899.6|3896.8|3898.2|3895.4|40
1604380200000|2020-11-03 05:10:00|3898.7|3895.9|3898.7|3895.9|3900.6|3897.8|3898.2|3895.4|234
1604380500000|2020-11-03 05:15:00|3898.6|3895.8|3896.7|3893.9|3898.6|3895.8|3896.7|3893.9|30
1604380800000|2020-11-03 05:20:00|3897.7|3894.9|3899.2|3896.4|3899.7|3896.9|3897.2|3894.4|30
1604381100000|2020-11-03 05:25:00|3898.7|3895.9|3915.2|3912.4|3916.7|3913.9|3898.7|3895.9|357
1604381400000|2020-11-03 05:30:00|3915.7|3912.9|3910.7|3907.9|3919.7|3916.9|3909.8|3907|83
1604381700000|2020-11-03 05:35:00|3910.8|3908|3908.7|3905.9|3911.7|3908.9|3907.7|3904.9|42
1604382000000|2020-11-03 05:40:00|3908.3|3905.5|3908.8|3906|3908.8|3906|3905.3|3902.5|37
1604382300000|2020-11-03 05:45:00|3907.8|3905|3905.7|3902.9|3909.3|3906.5|3904.7|3901.9|23
1604382600000|2020-11-03 05:50:00|3905.8|3903|3909.8|3907|3910.2|3907.4|3905.8|3903|54
1604382900000|2020-11-03 05:55:00|3909.7|3906.9|3905.7|3902.9|3910.7|3907.9|3905.3|3902.5|29
1604383200000|2020-11-03 06:00:00|3905.8|3903|3907.8|3905|3913.2|3910.4|3904.7|3901.9|660
1604383500000|2020-11-03 06:05:00|3908.2|3905.4|3898.8|3896|3908.2|3905.4|3898.7|3895.9|68
1604383800000|2020-11-03 06:10:00|3898.7|3895.9|3899.8|3897|3902.8|3900|3898.7|3895.9|38
1604384100000|2020-11-03 06:15:00|3900.2|3897.4|3896.8|3894|3900.2|3897.4|3888.9|3886.1|336
1604384400000|2020-11-03 06:20:00|3896.2|3893.4|3883.8|3881|3896.2|3893.4|3883.8|3881|341
1604384700000|2020-11-03 06:25:00|3883.4|3880.6|3893.2|3890.4|3893.7|3890.9|3883.4|3880.6|81
1604385000000|2020-11-03 06:30:00|3892.8|3890|3895.7|3892.9|3898.2|3895.4|3891.2|3888.4|231
1604385300000|2020-11-03 06:35:00|3895.8|3893|3900.7|3897.9|3900.7|3897.9|3895.8|3893|62
1604385600000|2020-11-03 06:40:00|3900.2|3897.4|3894.7|3891.9|3900.2|3897.4|3890.8|3888|149
1604385900000|2020-11-03 06:45:00|3895.6|3892.8|3892.2|3889.4|3896.3|3893.5|3890.8|3888|596
1604386200000|2020-11-03 06:50:00|3891.8|3889|3895.5|3892.7|3896.8|3894|3891.8|3889|123
1604386500000|2020-11-03 06:55:00|3895.7|3892.9|3891.8|3889|3895.7|3892.9|3890.7|3887.9|80
1604386800000|2020-11-03 07:00:00|3891.3|3888.5|3894.7|3891.9|3899.1|3896.3|3889.8|3887|302
1604387100000|2020-11-03 07:05:00|3895.1|3892.3|3893.1|3890.3|3896.6|3893.8|3888.7|3885.9|158
1604387400000|2020-11-03 07:10:00|3893.6|3890.8|3894.1|3891.3|3896.6|3893.8|3892.6|3889.8|128
1604387700000|2020-11-03 07:15:00|3894.6|3891.8|3893.9|3891.1|3895.8|3893|3892.7|3889.9|92
1604388000000|2020-11-03 07:20:00|3893.7|3890.9|3883.9|3881.1|3893.7|3890.9|3883.3|3880.5|361
1604388300000|2020-11-03 07:25:00|3884|3881.2|3885.8|3883|3887.3|3884.5|3882.9|3880.1|208
1604388600000|2020-11-03 07:30:00|3886.6|3883.8|3894.3|3891.5|3894.8|3892|3884.9|3882.1|123
1604388900000|2020-11-03 07:35:00|3893.9|3891.1|3885.9|3883.1|3895.8|3893|3884.4|3881.6|303
1604389200000|2020-11-03 07:40:00|3884.9|3882.1|3887.9|3885.1|3893.7|3890.9|3883.9|3881.1|70
1604389500000|2020-11-03 07:45:00|3887.4|3884.6|3874.9|3872.1|3889.3|3886.5|3874.9|3872.1|716
1604389800000|2020-11-03 07:50:00|3875.7|3872.9|3887.7|3884.9|3889.8|3887|3875.7|3872.9|507
1604390100000|2020-11-03 07:55:00|3887.8|3885|3895.8|3893|3895.8|3893|3885.9|3883.1|373
1604390400000|2020-11-03 08:00:00|3895|3892.2|3918.8|3916|3919.8|3917|3892.3|3889.5|1735
1604390700000|2020-11-03 08:05:00|3918.4|3915.6|3924.8|3922|3926.8|3924|3913.8|3911|1244
1604391000000|2020-11-03 08:10:00|3925.2|3922.4|3933.7|3930.9|3937.7|3934.9|3924.7|3921.9|1391
1604391300000|2020-11-03 08:15:00|3933.8|3931|3954.9|3952.1|3957.1|3954.3|3929.8|3927|1510
1604391600000|2020-11-03 08:20:00|3954.7|3951.9|3962.6|3959.8|3973.8|3971|3951.3|3948.5|4315
1604391900000|2020-11-03 08:25:00|3961.7|3958.9|3973.8|3971|3974.8|3972|3960.7|3957.9|2524
1604392200000|2020-11-03 08:30:00|3974.8|3972|4000.8|3998|4017.5|4014.7|3969.7|3966.9|6281
1604392500000|2020-11-03 08:35:00|4000.7|3997.9|3977.5|3974.7|4000.7|3997.9|3976.7|3973.9|1826
1604392800000|2020-11-03 08:40:00|3977.6|3974.8|3977.7|3974.9|3984.6|3981.8|3970.7|3967.9|1560
1604393100000|2020-11-03 08:45:00|3977.8|3975|3971.8|3969|3980.7|3977.9|3970.7|3967.9|835
1604393400000|2020-11-03 08:50:00|3972.2|3969.4|3974.9|3972.1|3975.8|3973|3969.7|3966.9|1012
1604393700000|2020-11-03 08:55:00|3974.8|3972|3972.6|3969.8|3986.3|3983.5|3969.8|3967|1719
1604394000000|2020-11-03 09:00:00|3972.8|3970|3983.8|3981|3986.7|3983.9|3971.8|3969|1436
1604394300000|2020-11-03 09:05:00|3983.7|3980.9|4001.6|3998.8|4003.5|4000.7|3977.1|3974.3|2064
1604394600000|2020-11-03 09:10:00|4001.7|3998.9|3991.5|3988.7|4009.5|4006.7|3989.5|3986.7|3565
1604394900000|2020-11-03 09:15:00|3990.7|3987.9|4001.6|3998.8|4007.4|4004.6|3990.5|3987.7|1138
1604395200000|2020-11-03 09:20:00|4002.1|3999.3|3998.6|3995.8|4007.6|4004.8|3995.1|3992.3|997
1604395500000|2020-11-03 09:25:00|3997.6|3994.8|4002.7|3999.9|4004.7|4001.9|3997.6|3994.8|1303
1604395800000|2020-11-03 09:30:00|4002.6|3999.8|4004.7|4001.9|4008.7|4005.9|3997.6|3994.8|1262
1604396100000|2020-11-03 09:35:00|4005.5|4002.7|4027.7|4024.9|4038.6|4035.8|3998.7|3995.9|3152
1604396400000|2020-11-03 09:40:00|4028.6|4025.8|4028.4|4025.6|4033.6|4030.8|4024.6|4021.8|1606
1604396700000|2020-11-03 09:45:00|4028.5|4025.7|4029.5|4026.7|4033.4|4030.6|4024.4|4021.6|1265
1604397000000|2020-11-03 09:50:00|4029.4|4026.6|4033.5|4030.7|4034|4031.2|4024.4|4021.6|508
1604397300000|2020-11-03 09:55:00|4033.6|4030.8|4043.5|4040.7|4047.2|4040.7|4033.5|4030.7|2222
1604397600000|2020-11-03 10:00:00|4043.9|4041.1|4037.5|4034.7|4044.5|4041.7|4034.4|4031.6|1021
1604397900000|2020-11-03 10:05:00|4038.4|4035.6|4041.5|4038.7|4045.4|4042.6|4036.6|4033.8|1135
1604398200000|2020-11-03 10:10:00|4041.4|4038.6|4045.5|4042.7|4046.6|4043.8|4039.5|4036.7|957
1604398500000|2020-11-03 10:15:00|4045.9|4043.1|4031.5|4028.7|4053.4|4050.6|4031.5|4028.7|2763
1604398800000|2020-11-03 10:20:00|4031.6|4028.8|4020.1|4017.3|4034.4|4031.6|4017.6|4014.8|1588
1604399100000|2020-11-03 10:25:00|4019.9|4017.1|4030.4|4027.6|4030.4|4027.6|4016.5|4013.7|1258
1604399400000|2020-11-03 10:30:00|4031.4|4028.6|4022.5|4019.7|4032.5|4029.7|4020.6|4017.8|480
1604399700000|2020-11-03 10:35:00|4023.5|4020.7|4019.6|4016.8|4023.6|4020.8|4019.5|4016.7|312
1604400000000|2020-11-03 10:40:00|4019.5|4016.7|4000.6|3997.8|4022.5|4019.7|3998.7|3994|3432
1604400300000|2020-11-03 10:45:00|4000.7|3997.9|3997.7|3994.9|4006.8|4004|3991.7|3988.9|2911
1604400600000|2020-11-03 10:50:00|3997.9|3995.1|3991.8|3989|4000.8|3998|3987.8|3985|2445
1604400900000|2020-11-03 10:55:00|3991.3|3988.5|3991.8|3989|3992.9|3990.1|3986.4|3983.6|404
1604401200000|2020-11-03 11:00:00|3991.9|3989.1|4000.7|3997.9|4000.7|3997.9|3988.9|3986.1|946
1604401500000|2020-11-03 11:05:00|3999.9|3997.1|4005.8|4003|4008.7|4005.9|3996.8|3994|534
1604401800000|2020-11-03 11:10:00|4006.7|4003.9|4020.7|4017.9|4021.7|4018.9|4004.8|4002|408
1604402100000|2020-11-03 11:15:00|4021.2|4018.4|4019.7|4016.9|4022.8|4020|4016.8|4014|326
1604402400000|2020-11-03 11:20:00|4020.8|4018|4027.7|4024.9|4028.8|4026|4020.8|4018|714
1604402700000|2020-11-03 11:25:00|4026.7|4023.9|4024.8|4022|4028.7|4025.9|4023.7|4020.9|198
1604403000000|2020-11-03 11:30:00|4024.7|4021.9|4027.7|4024.9|4035.1|4032.3|4021.7|4018.9|721
1604403300000|2020-11-03 11:35:00|4028.7|4025.9|4019.8|4017|4032.7|4029.9|4016.7|4013.9|430
1604403600000|2020-11-03 11:40:00|4020.2|4017.4|4017.6|4014.8|4024.6|4021.8|4013.7|4010.9|279
1604403900000|2020-11-03 11:45:00|4016.6|4013.8|4018.6|4015.8|4020.5|4017.7|4015.1|4012.3|267
1604404200000|2020-11-03 11:50:00|4019.1|4016.3|4023.5|4020.7|4026.5|4023.7|4016.6|4013.8|490
1604404500000|2020-11-03 11:55:00|4023.6|4020.8|4025.6|4022.8|4028.7|4025.9|4018.5|4015.7|341
1604404800000|2020-11-03 12:00:00|4025.1|4022.3|4041.5|4038.7|4042.5|4039.7|4021.6|4018.8|943
1604405100000|2020-11-03 12:05:00|4040.6|4037.8|4043.5|4040.7|4046.5|4043.7|4038.6|4035.8|1034
1604405400000|2020-11-03 12:10:00|4043.6|4040.8|4036.5|4033.7|4045.5|4042.7|4033.5|4030.7|1000
1604405700000|2020-11-03 12:15:00|4036.6|4033.8|4039.1|4036.3|4042.6|4039.8|4036.6|4033.8|207
1604406000000|2020-11-03 12:20:00|4038.6|4035.8|4035|4032.2|4039.5|4036.7|4032.6|4029.8|808
1604406300000|2020-11-03 12:25:00|4034.6|4031.8|4028.3|4025.5|4035.5|4032.7|4025.5|4022.7|1861
1604406600000|2020-11-03 12:30:00|4028.5|4025.7|4026.5|4023.7|4029.5|4026.7|4024|4021.2|375
1604406900000|2020-11-03 12:35:00|4026.7|4023.9|4026.5|4023.7|4028.6|4025.8|4021|4018.2|448
1604407200000|2020-11-03 12:40:00|4026.6|4023.8|4022.1|4019.3|4028.5|4025.7|4019.1|4016.3|328
1604407500000|2020-11-03 12:45:00|4021.7|4018.9|4017.7|4014.9|4023.5|4020.7|4013.6|4010.8|2136
1604407800000|2020-11-03 12:50:00|4017.8|4015|4022.7|4019.9|4023.6|4020.8|4016.7|4013.9|462
1604408100000|2020-11-03 12:55:00|4022.6|4019.8|4013.8|4011|4024.1|4021.3|4012.6|4009.8|545
1604408400000|2020-11-03 13:00:00|4015.4|4012.6|4009.6|4006.8|4017.6|4014.8|3999.4|3996.6|1642
1604408700000|2020-11-03 13:05:00|4010.5|4007.7|3997.7|3994.9|4013.6|4010.8|3996.6|3993.8|1617
1604409000000|2020-11-03 13:10:00|3997.5|3994.7|3991.8|3989|3999.6|3996.8|3990.7|3987.9|1148
1604409300000|2020-11-03 13:15:00|3992.2|3989.4|4006.2|4003.4|4008.6|4005.8|3992.2|3989.4|616
1604409600000|2020-11-03 13:20:00|4006.3|4003.5|4011.6|4008.8|4013.2|4010.4|4004.6|4001.8|443
1604409900000|2020-11-03 13:25:00|4011.7|4008.9|4014.6|4011.8|4015.7|4012.9|4003.6|4000.8|527
1604410200000|2020-11-03 13:30:00|4015.1|4012.3|4017|4014.2|4025.5|4022.7|4013.7|4010.9|1894
1604410500000|2020-11-03 13:35:00|4016.6|4013.8|4025.5|4022.7|4025.5|4022.7|4016.6|4013.8|364
1604410800000|2020-11-03 13:40:00|4025.6|4022.8|4026.6|4023.8|4028.6|4025.8|4022.5|4019.7|618
1604411100000|2020-11-03 13:45:00|4026.5|4023.7|4025.6|4022.8|4028.6|4025.8|4024.6|4021.8|480
1604411400000|2020-11-03 13:50:00|4026.1|4023.3|4019.6|4016.8|4026.5|4023.7|4014.6|4011.8|736
1604411700000|2020-11-03 13:55:00|4020.1|4017.3|4009.6|4006.8|4020.1|4017.3|4007.6|4004.8|851
1604412000000|2020-11-03 14:00:00|4009.2|4006.4|4025.6|4022.8|4025.6|4022.8|4007.6|4004.8|1057
1604412300000|2020-11-03 14:05:00|4025.5|4022.7|4022.7|4019.9|4037.7|4034.9|4016.7|4013.9|1337
1604412600000|2020-11-03 14:10:00|4022.6|4019.8|4028.1|4025.3|4034.5|4031.7|4018.8|4016|1026
1604412900000|2020-11-03 14:15:00|4028.2|4025.4|4038.2|4035.4|4038.8|4036|4027.2|4024.4|2305
1604413200000|2020-11-03 14:20:00|4037.8|4035|4029.2|4026.4|4038.8|4036|4028.3|4025.5|1284
1604413500000|2020-11-03 14:25:00|4028.8|4026|4031.7|4028.9|4032.7|4029.9|4019.7|4016.9|1788
1604413800000|2020-11-03 14:30:00|4032.5|4029.7|4026.7|4023.9|4032.8|4030|4017.7|4014.9|1883
1604414100000|2020-11-03 14:35:00|4027.5|4024.7|4026.5|4023.7|4029.6|4026.8|4012.7|4009.9|1451
1604414400000|2020-11-03 14:40:00|4026.6|4023.8|4025.5|4022.7|4028.1|4025.3|4016.7|4013.9|1237
1604414700000|2020-11-03 14:45:00|4025.6|4022.8|4029.5|4026.7|4032.5|4029.7|4024.6|4021.8|1029
1604415000000|2020-11-03 14:50:00|4029.6|4026.8|4031.6|4028.8|4036.5|4033.7|4026.5|4023.7|1166
1604415300000|2020-11-03 14:55:00|4031.1|4028.3|4034.7|4031.9|4034.7|4031.9|4027.6|4024.8|778
1604415600000|2020-11-03 15:00:00|4035.5|4032.7|4037.1|4034.3|4038.7|4035.9|4029.7|4026.9|2324
1604415900000|2020-11-03 15:05:00|4036.7|4033.9|4030.1|4027.3|4038.7|4035.9|4029.5|4026.7|2812
1604416200000|2020-11-03 15:10:00|4030.5|4027.7|4025.7|4022.9|4031.5|4028.7|4015.7|4012.9|1879
1604416500000|2020-11-03 15:15:00|4025.6|4022.8|4023.7|4020.9|4028.6|4025.8|4017.8|4015|1111
1604416800000|2020-11-03 15:20:00|4023.8|4021|4003.9|4001.1|4023.8|4021|4001.8|3999|1574
1604417100000|2020-11-03 15:25:00|4004.7|4001.9|4003.8|4001|4006.9|4004.1|3999.7|3996.9|2307
1604417400000|2020-11-03 15:30:00|4003.7|4000.9|4002.7|3999.9|4007.7|4004.9|3997.7|3994.9|1081
1604417700000|2020-11-03 15:35:00|4002.8|4000|3998.7|3995.9|4009.2|4006.4|3991.8|3989|1087
1604418000000|2020-11-03 15:40:00|3998.8|3996|4010.3|4007.5|4012.7|4009.9|3993.7|3990.9|1011
1604418300000|2020-11-03 15:45:00|4009.8|4007|4018.8|4016|4020.7|4017.9|4003.8|4001|997
1604418600000|2020-11-03 15:50:00|4019.2|4016.4|4024.4|4021.6|4024.8|4022|4015.8|4013|841
1604418900000|2020-11-03 15:55:00|4024.8|4022|4024.8|4022|4032.8|4030|4019.9|4017.1|1446
1604419200000|2020-11-03 16:00:00|4024.9|4022.1|4029.4|4026.6|4031.8|4029|4021.4|4018.6|1068
1604419500000|2020-11-03 16:05:00|4029.8|4027|4024|4021.2|4029.8|4027|4023.4|4020.6|796
1604419800000|2020-11-03 16:10:00|4024.8|4022|4010.8|4008|4025|4022.2|4008|4005.2|1357
1604420100000|2020-11-03 16:15:00|4009.8|4007|3998.9|3996.1|4010|4007.2|3992.9|3990.1|1445
1604420400000|2020-11-03 16:20:00|3998.8|3996|3975.5|3972.7|3999.9|3997.1|3975|3972.2|3482
1604420700000|2020-11-03 16:25:00|3975.1|3972.3|3958.8|3956|3981.9|3979.1|3955|3952.2|7338
1604421000000|2020-11-03 16:30:00|3958.9|3956.1|3984.1|3981.3|3987.6|3984.8|3957.9|3955.1|6017
1604421300000|2020-11-03 16:35:00|3984.7|3981.9|3977.6|3974.8|3985.2|3982.4|3964.7|3961.9|1682
1604421600000|2020-11-03 16:40:00|3977.2|3974.4|3990.4|3987.6|4013|4010.2|3973.6|3970.8|5564
1604421900000|2020-11-03 16:45:00|3990.5|3987.7|3965.5|3962.7|3991.9|3989.1|3963.6|3960.8|2993
1604422200000|2020-11-03 16:50:00|3965.7|3962.9|3987.5|3984.7|3988.5|3985.7|3965.1|3962.3|1713
1604422500000|2020-11-03 16:55:00|3987.6|3984.8|3990.6|3987.8|3997.5|3994.7|3987.6|3984.8|3246
1604422800000|2020-11-03 17:00:00|3991|3988.2|3990.6|3987.8|3995.6|3992.8|3985.5|3982.7|728
1604423100000|2020-11-03 17:05:00|3991.1|3988.3|3997.6|3994.8|4000.6|3997.8|3988.6|3985.8|641
1604423400000|2020-11-03 17:10:00|3998.1|3995.3|4001.6|3998.8|4005.5|4002.7|3996.7|3993.9|1535
1604423700000|2020-11-03 17:15:00|4001.7|3998.9|3996.7|3993.9|4002.5|3999.7|3991.7|3988.9|784
1604424000000|2020-11-03 17:20:00|3997.5|3994.7|3993.8|3991|3997.7|3994.9|3987.8|3985|1604
1604424300000|2020-11-03 17:25:00|3993.7|3990.9|4001.7|3998.9|4004.6|4001.8|3991.8|3989|1014
1604424600000|2020-11-03 17:30:00|4001.6|3998.8|3991.8|3989|4001.6|3998.8|3987.7|3984.9|1052
1604424900000|2020-11-03 17:35:00|3992.2|3989.4|3994.7|3991.9|3997.8|3995|3992.2|3989.4|583
1604425200000|2020-11-03 17:40:00|3994.8|3992|3996.8|3994|4000.8|3998|3993.5|3990.7|767
1604425500000|2020-11-03 17:45:00|3997.8|3995|3990.8|3988|3998.3|3995.5|3990.4|3987.6|476
1604425800000|2020-11-03 17:50:00|3990.7|3987.9|3978.8|3976|3990.7|3987.9|3976.7|3973.9|703
1604426100000|2020-11-03 17:55:00|3979|3976.2|3974.9|3972.1|3980.8|3978|3972.8|3970|1355
1604426400000|2020-11-03 18:00:00|3975.8|3973|3977.7|3974.9|3982.3|3979.5|3974.8|3972|999
1604426700000|2020-11-03 18:05:00|3977.8|3975|3987.6|3984.8|3988.6|3985.8|3976.9|3974.1|4019
1604427000000|2020-11-03 18:10:00|3988.5|3985.7|3995.6|3992.8|3996.6|3993.8|3988.5|3985.7|706
1604427300000|2020-11-03 18:15:00|3995.7|3992.9|3993.7|3990.9|3997.6|3994.8|3989.8|3987|545
1604427600000|2020-11-03 18:20:00|3993.6|3990.8|3987.7|3984.9|3995.6|3992.8|3982.8|3980|1649
1604427900000|2020-11-03 18:25:00|3987.8|3985|3994.6|3991.8|3994.6|3991.8|3982.5|3979.7|756
1604428200000|2020-11-03 18:30:00|3994.7|3991.9|3995.7|3992.9|3997.8|3995|3992.8|3990|445
1604428500000|2020-11-03 18:35:00|3995.8|3993|3992.9|3990.1|3998.8|3996|3992.9|3990.1|518
1604428800000|2020-11-03 18:40:00|3992.8|3990|3995.6|3992.8|3996.9|3994.1|3985.8|3983|976
1604429100000|2020-11-03 18:45:00|3995.8|3993|3993.8|3991|3998.7|3995.9|3991.8|3989|1410
1604429400000|2020-11-03 18:50:00|3994.4|3991.6|3995.4|3992.6|3998.8|3996|3992.9|3990.1|916
1604429700000|2020-11-03 18:55:00|3995|3992.2|3992.8|3990|3996.9|3994.1|3988.8|3986|586
1604430000000|2020-11-03 19:00:00|3992.9|3990.1|4005.8|4003|4006.8|4004|3992.8|3990|1975
1604430300000|2020-11-03 19:05:00|4005.9|4003.1|4005.9|4003.1|4012.9|4010.1|4004.9|4002.1|1447
1604430600000|2020-11-03 19:10:00|4006.4|4003.6|4000.5|3997.7|4011.9|4009.1|4000|3997.2|1212
1604430900000|2020-11-03 19:15:00|4000|3997.2|4002.1|3999.3|4006|4003.2|3997|3994.2|1674
1604431200000|2020-11-03 19:20:00|4002.5|3999.7|3999.2|3996.4|4003.1|4000.3|3994|3991.2|1723
1604431500000|2020-11-03 19:25:00|3999.1|3996.3|3977|3974.2|4006.1|4003.3|3975.2|3972.4|10323
1604431800000|2020-11-03 19:30:00|3977.1|3974.3|3979.6|3976.8|3984|3981.2|3974.2|3971.4|1912
1604432100000|2020-11-03 19:35:00|3980|3977.2|3983.1|3980.3|3989|3986.2|3980|3977.2|1213
1604432400000|2020-11-03 19:40:00|3983.2|3980.4|3980.4|3977.6|3985|3982.2|3980.3|3977.5|3604
1604432700000|2020-11-03 19:45:00|3980.3|3977.5|3987.3|3984.5|3987.3|3984.5|3980.3|3977.5|527
1604433000000|2020-11-03 19:50:00|3987.2|3984.4|3988.3|3985.5|3989.3|3986.5|3985.4|3982.6|165
1604433300000|2020-11-03 19:55:00|3988.8|3986|3988.9|3986.1|3989.4|3986.6|3987.3|3984.5|431
1604433600000|2020-11-03 20:00:00|3988.5|3985.7|3987.3|3984.5|3988.8|3986|3985.9|3983.1|110
1604433900000|2020-11-03 20:05:00|3986.8|3984|3981.2|3978.4|3987.3|3984.5|3980.4|3977.6|813
1604434200000|2020-11-03 20:10:00|3981.3|3978.5|3985.1|3982.3|3985.1|3982.3|3980.4|3977.6|118
1604434500000|2020-11-03 20:15:00|3984.7|3981.9|3988.4|3985.6|3988.4|3985.6|3984.2|3981.4|86
1604434800000|2020-11-03 20:20:00|3988.3|3985.5|3988.2|3985.4|3988.4|3985.6|3986.1|3983.3|200
1604435100000|2020-11-03 20:25:00|3988.1|3985.3|3994.1|3991.3|3994.1|3991.3|3987.7|3984.9|122
1604435400000|2020-11-03 20:30:00|3994.2|3991.4|3997.1|3994.3|3998|3995.2|3993.7|3990.9|74
1604435700000|2020-11-03 20:35:00|3996.1|3993.3|4003.6|4000.8|4005.2|4002.4|3996.1|3993.3|471
1604436000000|2020-11-03 20:40:00|4003.7|4000.9|4006.1|4003.3|4007.1|4004.3|4002.1|3999.3|214
1604436300000|2020-11-03 20:45:00|4006.2|4003.4|4009.1|4006.3|4009.2|4006.4|4006.1|4003.3|116
1604436600000|2020-11-03 20:50:00|4008.9|4006.1|4005.1|4002.3|4008.9|4006.1|4004.1|4001.3|161
1604436900000|2020-11-03 20:55:00|4004.7|4001.9|4001.1|3998.3|4004.7|4001.9|3999.6|3996.8|282
1604437200000|2020-11-03 21:00:00|4002|3999.2|3998.1|3995.3|4002|3999.2|3995.1|3992.3|65
1604437500000|2020-11-03 21:05:00|3998.2|3995.4|3997.7|3994.9|4000.2|3997.4|3996.2|3993.4|63
1604437800000|2020-11-03 21:10:00|3997.8|3995|3998.7|3995.9|3999.2|3996.4|3997.2|3994.4|62
1604438100000|2020-11-03 21:15:00|3998.2|3995.4|3998.7|3995.9|3999.2|3996.4|3998.1|3995.3|44
1604438400000|2020-11-03 21:20:00|3999.7|3996.9|3997.7|3994.9|4000.1|3997.3|3997.2|3994.4|109
1604438700000|2020-11-03 21:25:00|3997.3|3994.5|4000.6|3997.8|4002.2|3999.4|3997.2|3994.4|105
1604439000000|2020-11-03 21:30:00|4000.9|3996.9|4010.8|4008|4023.9|4020|3999.8|3996.9|695
1604439300000|2020-11-03 21:35:00|4010.7|4007.9|4013.2|4010.4|4016.7|4013.9|4005.6|4002.8|395
1604439600000|2020-11-03 21:40:00|4014.1|4011.3|4018.2|4015.4|4022.6|4019.8|4014.1|4011.3|410
1604439900000|2020-11-03 21:45:00|4018.6|4015.8|4022.8|4018.8|4030.8|4027.9|4017.6|4014.8|362
1604440200000|2020-11-03 21:50:00|4022.6|4019.8|4023.6|4020.8|4026.7|4023.9|4021.8|4019|56
1604440500000|2020-11-03 21:55:00|4023.3|4020.5|4020.7|4017.9|4025.7|4022.9|4019.8|4014.3|853
1604440800000|2020-11-03 22:00:00|4020.3|4017.5|4012.7|4009.9|4025.4|4020.4|4011.2|4007.8|39
1604441100000|2020-11-03 22:05:00|4010.7|4007.9|4006.7|4003.9|4017.8|4007.9|4001.3|3998.5|39
1604441400000|2020-11-03 22:10:00|4007.1|4004.3|4028.8|4018.8|4032.7|4028.3|4007.1|4002.8|32
1604441700000|2020-11-03 22:15:00|4029.8|4019.8|4027.8|4017.8|4029.8|4019.8|4026.8|4016.8|183
1604442000000|2020-11-03 22:20:00|4027.4|4017.4|4021.7|4018.9|4027.8|4018.9|4021.7|4016.3|162
1604442300000|2020-11-03 22:25:00|4021.3|4011.3|4014.7|4011.9|4021.8|4014.2|4014.7|4011.3|10
1604442600000|2020-11-03 22:30:00|4014.6|4011.8|4014.7|4011.9|4015.2|4012.4|4014.6|4011.8|60
1604442900000|2020-11-03 22:35:00|4021.8|4011.8|4021.8|4011.8|4021.8|4011.8|4021.8|4011.8|3
1604443200000|2020-11-03 22:40:00|4022.3|4012.3|4032|4028|4034.5|4028.2|4020.8|4012.3|56
1604443500000|2020-11-03 22:45:00|4031|4028.2|4031|4021|4031|4028.2|4031|4021|0
1604443800000|2020-11-03 22:50:00|4031.1|4021.1|4031.1|4021.1|4031.1|4021.1|4031.1|4021.1|0
1604444100000|2020-11-03 22:55:00|4031.6|4021.6|4033.1|4023.1|4033.5|4023.5|4031|4021|42
1604451600000|2020-11-04 01:00:00|4028.5|4025.7|4008.4|4005.6|4028.6|4025.8|3996.1|3993.2|609
1604451900000|2020-11-04 01:05:00|4007.4|4004.6|4011|4008.2|4018.1|4015.1|4006.2|4003.4|197
1604452200000|2020-11-04 01:10:00|4010.9|4008.1|4023.4|4020.6|4028|4024|4005|4002.2|204
1604452500000|2020-11-04 01:15:00|4023.8|4021|4029.4|4026.6|4032.9|4030.1|4019.9|4017.1|161
1604452800000|2020-11-04 01:20:00|4028.9|4026.1|4029.9|4027.1|4034.5|4031.7|4027|4024|234
1604453100000|2020-11-04 01:25:00|4030.3|4027.5|4021|4018.2|4030.3|4027.5|4018|4015.2|87
1604453400000|2020-11-04 01:30:00|4021.4|4018.6|4019.8|4017|4024.1|4021.1|4017|4014.2|140
1604453700000|2020-11-04 01:35:00|4019.9|4017.1|4024|4021.2|4028.1|4025.2|4018.4|4015.6|74
1604454000000|2020-11-04 01:40:00|4024.4|4021.6|4027|4024.2|4029.4|4026.6|4021|4018.1|110
1604454300000|2020-11-04 01:45:00|4027.4|4024.6|4027|4024.2|4028.3|4025.5|4024.9|4022.1|43
1604454600000|2020-11-04 01:50:00|4026.4|4023.6|4040.9|4038.1|4041.4|4038.6|4026.4|4023.6|300
1604454900000|2020-11-04 01:55:00|4040.8|4038|4038.7|4035.9|4045.4|4042.6|4037.9|4035|203
1604455200000|2020-11-04 02:00:00|4038.9|4036.1|4050.2|4047.4|4058.2|4055.4|4038.9|4036.1|669
1604455500000|2020-11-04 02:05:00|4050.7|4047.9|4043|4040.2|4050.8|4048|4042.4|4038.5|180
1604455800000|2020-11-04 02:10:00|4043.4|4040.6|4046|4043.2|4047.9|4045.1|4042.4|4039.6|61
1604456100000|2020-11-04 02:15:00|4045.1|4042.3|4033.3|4030.5|4045.1|4042.3|4032.3|4029.5|510
1604456400000|2020-11-04 02:20:00|4033.9|4031.1|4013.3|4010.5|4036.3|4033.5|4013|4010.2|228
1604456700000|2020-11-04 02:25:00|4012.3|4009.5|4022.8|4020|4029.7|4026.9|4012.3|4009.5|228
1604457000000|2020-11-04 02:30:00|4022.4|4019.6|4023.7|4020.9|4024.9|4021.9|4011.3|4008.5|240
1604457300000|2020-11-04 02:35:00|4023.3|4020.5|4012.9|4010.1|4026.3|4023.5|4012.9|4010.1|166
1604457600000|2020-11-04 02:40:00|4012.8|4010|4002|3999.2|4017.6|4014.8|4000.9|3998.1|273
1604457900000|2020-11-04 02:45:00|4001.4|3998.6|4020.4|4017.6|4020.7|4017.9|4000.4|3997.6|319
1604458200000|2020-11-04 02:50:00|4020.6|4017.8|4037.6|4034.8|4037.6|4034.8|4017.7|4014.9|347
1604458500000|2020-11-04 02:55:00|4038.6|4034.6|4042|4039.2|4043.5|4040.7|4037.6|4034.6|280
1604458800000|2020-11-04 03:00:00|4042.1|4039.3|4045.6|4042.8|4050.2|4047.4|4039.7|4036.9|225
1604459100000|2020-11-04 03:05:00|4046.1|4043.3|4063.4|4060.6|4067.5|4064.7|4042.7|4039.7|919
1604459400000|2020-11-04 03:10:00|4064.4|4061.6|4074.5|4071.7|4076.9|4074.1|4064.4|4061.5|1335
1604459700000|2020-11-04 03:15:00|4074.4|4071.6|4068.5|4065.7|4079.1|4076.3|4068.5|4065.7|1075
1604460000000|2020-11-04 03:20:00|4069.3|4066.5|4062.3|4059.5|4072.3|4069.5|4060.9|4058.1|206
1604460300000|2020-11-04 03:25:00|4061.9|4059.1|4059.4|4056.6|4064.5|4061.5|4056.5|4053.7|171
1604460600000|2020-11-04 03:30:00|4059.8|4057|4063.9|4061.1|4065.9|4063.1|4054.9|4052.1|270
1604460900000|2020-11-04 03:35:00|4063.4|4060.6|4075.3|4072.5|4075.3|4072.5|4062.9|4060.1|250
1604461200000|2020-11-04 03:40:00|4076.8|4074|4077.4|4074.6|4078.8|4076|4075.4|4072.6|373
1604461500000|2020-11-04 03:45:00|4077.3|4074.5|4072.4|4069.6|4077.3|4074.5|4070.4|4067.6|118
1604461800000|2020-11-04 03:50:00|4072.8|4070|4070.4|4067.6|4073.4|4070.6|4069.9|4067.1|297
1604462100000|2020-11-04 03:55:00|4071|4068.2|4073.4|4070.6|4074|4071.2|4069.9|4067.1|258
1604462400000|2020-11-04 04:00:00|4073.6|4070.8|4075.4|4072.6|4075.7|4072.9|4073|4070.2|191
1604462700000|2020-11-04 04:05:00|4075|4072.2|4077.4|4074.6|4077.9|4075.1|4075|4072.2|141
1604463000000|2020-11-04 04:10:00|4077|4074.2|4077|4074.2|4078.9|4076.1|4076.9|4074.1|223
1604463300000|2020-11-04 04:15:00|4077.4|4074.6|4077|4074.2|4078|4075.2|4076.9|4074.1|389
1604463600000|2020-11-04 04:20:00|4075.4|4072.6|4074|4071.2|4077|4074.2|4072.9|4070.1|343
1604463900000|2020-11-04 04:25:00|4074.4|4071.6|4071|4068.2|4076|4073.2|4071|4068.2|154
1604464200000|2020-11-04 04:30:00|4070.2|4067.4|4064|4061.2|4071.9|4069.1|4063|4060.2|371
1604464500000|2020-11-04 04:35:00|4063.2|4060.4|4065.5|4062.7|4066|4063.2|4058.4|4055.6|207
1604464800000|2020-11-04 04:40:00|4066.3|4063.5|4052.4|4049.6|4068|4065.2|4045.8|4043|431
1604465100000|2020-11-04 04:45:00|4052|4049.2|4051.4|4048.6|4053.4|4050.6|4043.6|4040.8|133
1604465400000|2020-11-04 04:50:00|4051|4048.2|4048|4045.2|4052.9|4050.1|4047.5|4044.7|131
1604465700000|2020-11-04 04:55:00|4047.6|4044.8|4051.8|4049|4052.9|4050.1|4047.6|4044.8|486
1604466000000|2020-11-04 05:00:00|4051.4|4048.6|4058.8|4056|4058.8|4056|4048.3|4045.5|270
1604466300000|2020-11-04 05:05:00|4058.4|4055.6|4064.4|4061.6|4070.8|4068|4055.8|4053|231
1604466600000|2020-11-04 05:10:00|4064.8|4062|4065.2|4062.4|4068.3|4065.5|4061.9|4059.1|81
1604466900000|2020-11-04 05:15:00|4065.4|4062.6|4067.8|4065|4068.2|4065.4|4061.8|4059|57
1604467200000|2020-11-04 05:20:00|4067.4|4064.6|4073.2|4070.4|4073.2|4070.4|4066.4|4063.6|75
1604467500000|2020-11-04 05:25:00|4072.8|4070|4074.8|4072|4077.7|4074.9|4072.8|4070|165
1604467800000|2020-11-04 05:30:00|4075.2|4072.4|4073.4|4070.6|4076.2|4073.4|4069.4|4066.6|164
1604468100000|2020-11-04 05:35:00|4073|4070.2|4077.5|4074.7|4078|4075.2|4071|4068.2|125
1604468400000|2020-11-04 05:40:00|4077.1|4074.3|4072|4069.2|4078|4075.2|4071.2|4068.4|216
1604468700000|2020-11-04 05:45:00|4072.1|4069.3|4071.6|4068.8|4076.9|4074.1|4070.1|4067.3|387
1604469000000|2020-11-04 05:50:00|4071.1|4068.3|4075.9|4073.1|4076.9|4074.1|4071|4068.2|260
1604469300000|2020-11-04 05:55:00|4075.1|4072.3|4075.5|4072.7|4076.5|4073.7|4074|4071.2|286
1604469600000|2020-11-04 06:00:00|4075.1|4072.3|4072.9|4070.1|4076.1|4073.3|4072.9|4070.1|408
1604469900000|2020-11-04 06:05:00|4073.4|4070.6|4077.9|4075.1|4077.9|4075.1|4072.9|4070.1|254
1604470200000|2020-11-04 06:10:00|4077|4074.2|4078.5|4075.7|4079.1|4076.3|4075.9|4073.1|257
1604470500000|2020-11-04 06:15:00|4078.9|4076.1|4076.1|4073.3|4089.6|4084.3|4074.1|4071.3|1285
1604470800000|2020-11-04 06:20:00|4075.6|4072.8|4069.6|4066.8|4076|4073.2|4069.1|4066.3|211
1604471100000|2020-11-04 06:25:00|4067.7|4064.9|4069.1|4066.3|4069.1|4066.3|4064.1|4061.3|181
1604471400000|2020-11-04 06:30:00|4069.7|4066.9|4068.1|4065.3|4070.2|4067.4|4067.1|4064.3|117
1604471700000|2020-11-04 06:35:00|4067.7|4064.9|4067.2|4064.4|4071.1|4068.3|4067.1|4064.3|181
1604472000000|2020-11-04 06:40:00|4067.1|4064.3|4054.2|4051.4|4067.1|4064.3|4054.2|4051.4|266
1604472300000|2020-11-04 06:45:00|4054.6|4051.8|4045.1|4042.3|4056.1|4053.3|4044.7|4041.9|550
1604472600000|2020-11-04 06:50:00|4045.2|4042.4|4039.2|4036.4|4048.1|4045.3|4036.3|4033.5|478
1604472900000|2020-11-04 06:55:00|4038.8|4036|4043.3|4040.5|4047.1|4044.3|4038.8|4036|255
1604473200000|2020-11-04 07:00:00|4042.5|4039.7|4031.8|4029|4045.3|4042.5|4030.3|4027.5|744
1604473500000|2020-11-04 07:05:00|4031.3|4028.5|4031.3|4028.5|4035.3|4032.5|4030.2|4027.4|426
1604473800000|2020-11-04 07:10:00|4030.9|4028.1|4026.3|4023.5|4031.3|4028.5|4025.3|4022.5|335
1604474100000|2020-11-04 07:15:00|4025.3|4022.5|4018.7|4015.9|4026.3|4023.5|4016.3|4013.5|589
1604474400000|2020-11-04 07:20:00|4019.3|4016.5|4016.4|4013.6|4020.4|4017.6|4015.3|4012.5|404
1604474700000|2020-11-04 07:25:00|4016|4013.2|4018.6|4015.8|4028.2|4025.4|4015.2|4012.4|714
1604475000000|2020-11-04 07:30:00|4018.3|4015.5|3995.3|3992.5|4022.2|4019.4|3994.4|3991.6|1060
1604475300000|2020-11-04 07:35:00|3995.4|3992.6|3978|3975.2|3995.9|3993.1|3970.6|3967.8|2899
1604475600000|2020-11-04 07:40:00|3977.4|3974.6|3979.8|3977|3983.7|3978.6|3952.6|3949.8|1271
1604475900000|2020-11-04 07:45:00|3980.4|3977.6|3965|3962.2|3980.4|3977.6|3951.4|3948.6|1033
1604476200000|2020-11-04 07:50:00|3964.9|3962.1|3972.4|3969.6|3979.4|3976.6|3959.6|3956.8|865
1604476500000|2020-11-04 07:55:00|3971.7|3968.9|3976.4|3973.6|3977.5|3974.7|3964.5|3961.7|837
1604476800000|2020-11-04 08:00:00|3976.5|3973.7|3979.3|3976.5|3986.5|3983.7|3969.6|3966.8|1103
1604477100000|2020-11-04 08:05:00|3979.4|3976.6|3977.4|3974.6|3979.4|3976.6|3966.4|3963.6|516
1604477400000|2020-11-04 08:10:00|3976.4|3973.6|3984.4|3981.6|3984.8|3982|3968|3965.2|900
1604477700000|2020-11-04 08:15:00|3983.6|3980.8|3997.7|3994.9|4004|3999.3|3982.4|3979.6|1584
1604478000000|2020-11-04 08:20:00|3997.8|3995|4005.4|4002.6|4008.4|4005.6|3993.4|3990.6|1167
1604478300000|2020-11-04 08:25:00|4004.9|4002.1|3995.9|3993.1|4008.4|4005.6|3989.5|3986.7|2376
1604478600000|2020-11-04 08:30:00|3996|3993.2|4003|4000.2|4004.4|4001.6|3986.7|3983.9|3069
1604478900000|2020-11-04 08:35:00|4004.4|4001.6|4006.3|4003.5|4007.4|4004.6|4000|3997.2|1181
1604479200000|2020-11-04 08:40:00|4006.8|4004|3996.4|3993.6|4007.4|4004.6|3991.9|3989.1|667
1604479500000|2020-11-04 08:45:00|3996.8|3994|4004.4|4001.6|4006.8|4004|3996.8|3994|479
1604479800000|2020-11-04 08:50:00|4004.8|4002|4002.4|3999.6|4006.4|4003.6|3995.4|3992.6|543
1604480100000|2020-11-04 08:55:00|4002.8|4000|3998|3995.2|4004.4|4001.6|3988.4|3985.6|563
1604480400000|2020-11-04 09:00:00|3999.3|3996.5|4007.4|4004.6|4009.5|4006.7|3994.4|3991.6|898
1604480700000|2020-11-04 09:05:00|4007.8|4005|4021.2|4018.4|4024.2|4021.4|4004.4|4001.6|1590
1604481000000|2020-11-04 09:10:00|4020.4|4017.6|4022.4|4019.6|4028.1|4025.3|4015.2|4012.4|645
1604481300000|2020-11-04 09:15:00|4022.2|4019.4|4047.3|4044.5|4049.3|4046.5|4018.2|4015.4|1730
1604481600000|2020-11-04 09:20:00|4047.1|4044.3|4041.1|4038.3|4049.4|4046.6|4039.4|4036.6|900
1604481900000|2020-11-04 09:25:00|4041.3|4038.5|4063.2|4060.4|4064.3|4061.5|4039.3|4036.5|1325
1604482200000|2020-11-04 09:30:00|4063.3|4060.5|4061.3|4058.5|4067.4|4064.6|4057.3|4054.5|1310
1604482500000|2020-11-04 09:35:00|4060.4|4057.6|4075.3|4072.5|4081.3|4078.5|4056.3|4053.5|1176
1604482800000|2020-11-04 09:40:00|4074.9|4072.1|4068.4|4065.6|4075.2|4072.4|4055.3|4052.5|1451
1604483100000|2020-11-04 09:45:00|4068.3|4065.5|4078.7|4075.9|4084.3|4081.5|4068.3|4065.5|1455
1604483400000|2020-11-04 09:50:00|4079.1|4076.3|4084.3|4081.5|4091.1|4086.4|4078.1|4075.3|870
1604483700000|2020-11-04 09:55:00|4085.2|4082.4|4091.1|4088.3|4094.1|4091.3|4083.3|4080.5|1138
1604484000000|2020-11-04 10:00:00|4090.2|4087.4|4085.1|4082.3|4093.1|4090.3|4082|4079.2|1492
1604484300000|2020-11-04 10:05:00|4085.5|4082.7|4083.6|4080.8|4094.1|4091.3|4083.1|4080.3|1079
1604484600000|2020-11-04 10:10:00|4083.2|4080.4|4057.1|4054.3|4087.1|4084.3|4053.6|4050.8|2284
1604484900000|2020-11-04 10:15:00|4058.7|4055.9|4069.1|4066.3|4080.8|4078|4046.9|4044.1|2211
1604485200000|2020-11-04 10:20:00|4068.6|4065.8|4063.6|4060.8|4070|4067.2|4058.1|4055.3|703
1604485500000|2020-11-04 10:25:00|4063.7|4060.9|4044.1|4041.3|4063.7|4060.9|4041.2|4038.4|884
1604485800000|2020-11-04 10:30:00|4044|4041.2|4060.1|4057.3|4064.1|4061.3|4041.1|4038.3|1434
1604486100000|2020-11-04 10:35:00|4060.5|4057.7|4072.1|4069.3|4073.5|4070.7|4060.1|4057.3|515
1604486400000|2020-11-04 10:40:00|4072.6|4069.8|4072.6|4069.8|4076.1|4073.3|4064.7|4061.9|671
1604486700000|2020-11-04 10:45:00|4072.2|4069.4|4076.9|4074.1|4079|4076.2|4071.1|4068.3|1212
1604487000000|2020-11-04 10:50:00|4076|4073.2|4074|4071.2|4076|4073.2|4072|4069.2|1697
1604487300000|2020-11-04 10:55:00|4074.1|4071.3|4075|4072.2|4079|4076.2|4070.1|4067.3|389
1604487600000|2020-11-04 11:00:00|4075.1|4072.3|4063.5|4060.7|4082.9|4080.1|4063|4060.2|832
1604487900000|2020-11-04 11:05:00|4063|4060.2|4065|4062.2|4067.1|4064.3|4061|4058.2|381
1604488200000|2020-11-04 11:10:00|4066.7|4063.9|4081.9|4079.1|4083.9|4081.1|4066.5|4063.7|624
1604488500000|2020-11-04 11:15:00|4082.9|4080.1|4076.9|4074.1|4087.9|4085.1|4076.5|4073.7|577
1604488800000|2020-11-04 11:20:00|4077.3|4074.5|4071.9|4069.1|4080.8|4078|4071.9|4069.1|280
1604489100000|2020-11-04 11:25:00|4072.9|4070.1|4078.6|4075.8|4080.8|4078|4072.9|4070.1|306
1604489400000|2020-11-04 11:30:00|4079|4076.2|4081|4078.2|4084.8|4082|4077|4074.2|228
1604489700000|2020-11-04 11:35:00|4080.4|4077.6|4088.9|4086.1|4089|4086.2|4080|4077.2|390
1604490000000|2020-11-04 11:40:00|4088.5|4085.7|4091.9|4089.1|4094|4091.2|4087.9|4085.1|453
1604490300000|2020-11-04 11:45:00|4091.1|4088.3|4088.9|4086.1|4096.9|4094.1|4086|4083.2|884
1604490600000|2020-11-04 11:50:00|4089.7|4086.9|4084|4081.2|4093.4|4090.6|4078.4|4075.6|989
1604490900000|2020-11-04 11:55:00|4084.8|4082|4075|4072.2|4088|4085.2|4075|4072.2|903
1604491200000|2020-11-04 12:00:00|4075.8|4073|4075.8|4073|4082.4|4079.6|4074.1|4071.3|382
1604491500000|2020-11-04 12:05:00|4076|4073.2|4080.8|4078|4081.9|4079.1|4074|4071.2|390
1604491800000|2020-11-04 12:10:00|4081|4078.2|4088.9|4086.1|4089|4086.2|4078.8|4076|580
1604492100000|2020-11-04 12:15:00|4088.1|4085.3|4093|4090.2|4093.4|4090.6|4085|4082.2|355
1604492400000|2020-11-04 12:20:00|4093.8|4091|4087.6|4084.8|4094|4091.2|4087|4084.2|557
1604492700000|2020-11-04 12:25:00|4087.5|4084.7|4084.6|4081.8|4089|4086.2|4083|4080.2|621
1604493000000|2020-11-04 12:30:00|4085|4082.2|4084.1|4081.3|4088.6|4085.8|4080|4077.2|594
1604493300000|2020-11-04 12:35:00|4083.9|4081.1|4092|4089.2|4096|4093.2|4081|4078.2|934
1604493600000|2020-11-04 12:40:00|4092.4|4089.6|4079.6|4076.8|4093|4090.2|4072.2|4069.4|646
1604493900000|2020-11-04 12:45:00|4080|4077.2|4082|4079.2|4082.4|4079.6|4073|4070.2|356
1604494200000|2020-11-04 12:50:00|4081.9|4079.1|4095.9|4093.1|4096.9|4094.1|4081|4078.2|670
1604494500000|2020-11-04 12:55:00|4096.9|4094.1|4089.8|4087|4096.9|4094.1|4089|4086.2|556
1604494800000|2020-11-04 13:00:00|4090|4087.2|4092|4089.2|4106.4|4103.6|4087|4082.3|1538
1604495100000|2020-11-04 13:05:00|4093|4090.2|4076.4|4073.6|4094|4091.2|4076|4073.2|761
1604495400000|2020-11-04 13:10:00|4076|4073.2|4067|4064.2|4079.6|4076.8|4062|4059.2|1137
1604495700000|2020-11-04 13:15:00|4067.8|4065|4067|4064.2|4069|4066.2|4057|4054.2|1067
1604496000000|2020-11-04 13:20:00|4067.4|4064.6|4080.1|4077.3|4080.1|4077.3|4064|4061.2|672
1604496300000|2020-11-04 13:25:00|4080.7|4077.9|4088.4|4085.6|4088.4|4085.6|4078.1|4075.3|719
1604496600000|2020-11-04 13:30:00|4088.9|4086.1|4089.5|4086.7|4091.2|4088.4|4085.1|4082.3|831
1604496900000|2020-11-04 13:35:00|4089.1|4086.3|4090.6|4087.8|4094.2|4091.4|4084.1|4081.3|623
1604497200000|2020-11-04 13:40:00|4090.1|4087.3|4083.1|4080.3|4098.6|4095.8|4082.1|4079.3|788
1604497500000|2020-11-04 13:45:00|4083.7|4080.9|4076.6|4073.8|4084.2|4081.4|4075.6|4072.8|645
1604497800000|2020-11-04 13:50:00|4076.7|4073.9|4076.7|4073.9|4084.2|4081.4|4076.3|4073.5|709
1604498100000|2020-11-04 13:55:00|4076.8|4074|4066.3|4063.5|4079.3|4076.5|4064.4|4061.6|736
1604498400000|2020-11-04 14:00:00|4065.9|4063.1|4084.9|4082.1|4089.4|4086.6|4055.5|4052.7|1295
1604498700000|2020-11-04 14:05:00|4084.5|4081.7|4078.2|4075.4|4090.8|4088|4077.4|4074.6|935
1604499000000|2020-11-04 14:10:00|4079.3|4076.5|4068.7|4065.9|4081.8|4079|4066.3|4063.5|853
1604499300000|2020-11-04 14:15:00|4069.1|4066.3|4075.7|4072.9|4076.6|4073.8|4066.9|4064.1|822
1604499600000|2020-11-04 14:20:00|4075.2|4072.4|4074.7|4071.9|4078.7|4075.9|4073.1|4070.3|491
1604499900000|2020-11-04 14:25:00|4074.1|4071.3|4072.1|4069.3|4079.1|4076.3|4070.2|4067.4|657
1604500200000|2020-11-04 14:30:00|4072.2|4069.4|4046.3|4043.5|4079.1|4076.3|4044.3|4041.5|1880
1604500500000|2020-11-04 14:35:00|4045.9|4043.1|4027.5|4024.7|4054.3|4051.5|4016.5|4013.7|3392
1604500800000|2020-11-04 14:40:00|4027.9|4025.1|4031.8|4029|4033.9|4031.1|4014.5|4011.7|2063
1604501100000|2020-11-04 14:45:00|4031.9|4029.1|4020.6|4017.8|4032.3|4029.5|4014.4|4011.6|1440
1604501400000|2020-11-04 14:50:00|4020.7|4017.9|4019.6|4016.8|4023.6|4020.8|4010.4|4007.6|1822
1604501700000|2020-11-04 14:55:00|4018.8|4016|4027.6|4024.8|4028.5|4025.7|4017.5|4014.7|1414
1604502000000|2020-11-04 15:00:00|4028.1|4025.3|4049.1|4046.3|4054.5|4051.7|4021.7|4018.9|2875
1604502300000|2020-11-04 15:05:00|4048.1|4045.3|4052.1|4049.3|4059.1|4056.3|4047|4044.2|1080
1604502600000|2020-11-04 15:10:00|4052.5|4049.7|4051.8|4049|4061|4058.2|4048.1|4045.3|1298
1604502900000|2020-11-04 15:15:00|4051.4|4048.6|4059.2|4056.4|4059.3|4056.5|4042.8|4040|1664
1604503200000|2020-11-04 15:20:00|4059.3|4056.5|4069.3|4066.5|4075.2|4072.4|4058.3|4055.5|1546
1604503500000|2020-11-04 15:25:00|4069.2|4066.4|4059.3|4056.5|4069.2|4066.4|4055.2|4052.4|1311
1604503800000|2020-11-04 15:30:00|4064|4054|4067.8|4065|4081.4|4078.6|4050.3|4047.5|2653
1604504100000|2020-11-04 15:35:00|4067.7|4064.9|4065.4|4062.6|4068.9|4066.1|4047.4|4044.6|1271
1604504400000|2020-11-04 15:40:00|4065.3|4062.5|4074.4|4071.6|4076.3|4073.5|4060.4|4057.6|1112
1604504700000|2020-11-04 15:45:00|4074.5|4071.7|4103.3|4100.5|4108.2|4105.4|4074.5|4071.7|3793
1604505000000|2020-11-04 15:50:00|4103.2|4100.4|4099.2|4096.4|4106.2|4103.4|4092.2|4089.4|1903
1604505300000|2020-11-04 15:55:00|4100|4097.2|4104.2|4101.4|4107.6|4104.8|4095.2|4092.4|1209
1604505600000|2020-11-04 16:00:00|4103.3|4100.5|4099.2|4096.4|4127.2|4124.4|4098.2|4095.4|6438
1604505900000|2020-11-04 16:05:00|4098.8|4096|4077.2|4074.4|4102.6|4099.8|4073.2|4070.4|3344
1604506200000|2020-11-04 16:10:00|4077.6|4074.8|4076.2|4073.4|4081.2|4078.4|4065.3|4062.5|1970
1604506500000|2020-11-04 16:15:00|4075.2|4072.4|4080.3|4077.5|4081.2|4078.4|4066.2|4063.4|2179
1604506800000|2020-11-04 16:20:00|4081.1|4078.3|4078.4|4075.6|4086.4|4083.6|4075.4|4072.6|1303
1604507100000|2020-11-04 16:25:00|4078.3|4075.5|4078.6|4075.8|4084.2|4081.4|4059|4056.2|7213
1604507400000|2020-11-04 16:30:00|4078.4|4075.6|4092.8|4090|4095.2|4092.4|4071.4|4068.6|1914
1604507700000|2020-11-04 16:35:00|4093.2|4090.4|4099.2|4096.4|4102.2|4099.4|4090.2|4087.4|1292
1604508000000|2020-11-04 16:40:00|4100|4097.2|4106|4103.2|4108.1|4105.3|4099.2|4096.4|2026
1604508300000|2020-11-04 16:45:00|4106.2|4103.4|4112.1|4109.3|4117.1|4114.3|4105.3|4102.5|1504
1604508600000|2020-11-04 16:50:00|4112.2|4109.4|4115.2|4112.4|4124.1|4121.3|4112.2|4109.4|1835
1604508900000|2020-11-04 16:55:00|4115.1|4112.3|4125|4122.2|4126.9|4124.1|4112.6|4109.8|1689
1604509200000|2020-11-04 17:00:00|4124.9|4122.1|4125|4122.2|4132|4129.2|4116.1|4113.3|1334
1604509500000|2020-11-04 17:05:00|4124.6|4121.8|4117|4114.2|4125.8|4123|4116.1|4113.3|943
1604509800000|2020-11-04 17:10:00|4117.1|4114.3|4114.2|4111.4|4121.5|4118.7|4114.1|4111.3|1033
1604510100000|2020-11-04 17:15:00|4115|4112.2|4124.3|4121.5|4128.1|4125.3|4110.9|4108.1|1400
1604510400000|2020-11-04 17:20:00|4124.6|4121.8|4130.4|4127.6|4131.3|4128.5|4124.3|4121.5|599
1604510700000|2020-11-04 17:25:00|4130.3|4127.5|4116.3|4113.5|4130.3|4127.5|4115.4|4112.6|958
1604511000000|2020-11-04 17:30:00|4116.7|4113.9|4117.3|4114.5|4119.3|4116.5|4112.3|4109.5|797
1604511300000|2020-11-04 17:35:00|4117.7|4114.9|4110.3|4107.5|4120.4|4117.6|4109.3|4106.5|661
1604511600000|2020-11-04 17:40:00|4109.9|4107.1|4120.3|4117.5|4120.3|4117.5|4103.9|4101.1|999
1604511900000|2020-11-04 17:45:00|4119.9|4117.1|4107.4|4104.6|4120.3|4117.5|4105.4|4102.6|588
1604512200000|2020-11-04 17:50:00|4108.2|4105.4|4110.3|4107.5|4110.3|4107.5|4103.4|4100.6|655
1604512500000|2020-11-04 17:55:00|4110.5|4107.7|4121.5|4118.7|4122.5|4119.7|4110.5|4107.7|725
1604512800000|2020-11-04 18:00:00|4121.9|4119.1|4115.9|4113.1|4123.3|4120.5|4115.4|4112.6|773
1604513100000|2020-11-04 18:05:00|4115.4|4112.6|4120.3|4117.5|4120.4|4117.6|4110.3|4107.5|722
1604513400000|2020-11-04 18:10:00|4120.4|4117.6|4123.3|4120.5|4124.3|4121.5|4117.3|4114.5|335
1604513700000|2020-11-04 18:15:00|4123.4|4120.6|4117.8|4115|4124.8|4122|4112.3|4109.5|534
1604514000000|2020-11-04 18:20:00|4117.3|4114.5|4119.3|4116.5|4120.2|4117.4|4115.7|4112.9|270
1604514300000|2020-11-04 18:25:00|4119.2|4116.4|4118.9|4116.1|4119.8|4117|4116.3|4113.5|369
1604514600000|2020-11-04 18:30:00|4118.3|4115.5|4130.3|4127.5|4130.3|4127.5|4118.3|4115.5|1439
1604514900000|2020-11-04 18:35:00|4129.9|4127.1|4124.3|4121.5|4130.3|4127.5|4124.3|4121.5|525
1604515200000|2020-11-04 18:40:00|4124.2|4121.4|4124.3|4121.5|4125.7|4122.9|4118.3|4115.5|478
1604515500000|2020-11-04 18:45:00|4124.2|4121.4|4129.2|4126.4|4131.3|4128.5|4122.3|4119.5|1239
1604515800000|2020-11-04 18:50:00|4128.8|4126|4128.1|4125.3|4130.1|4127.3|4127.1|4124.3|1018
1604516100000|2020-11-04 18:55:00|4128|4125.2|4128|4125.2|4128.2|4125.4|4124.7|4121.9|1042
1604516400000|2020-11-04 19:00:00|4128.1|4125.3|4124.2|4121.4|4130.2|4127.4|4124.2|4121.4|904
1604516700000|2020-11-04 19:05:00|4124.6|4121.8|4134.2|4131.4|4137.8|4135|4122.2|4119.4|2816
1604517000000|2020-11-04 19:10:00|4134.3|4131.5|4127.1|4124.3|4144.2|4138.3|4125.9|4123.1|1829
1604517300000|2020-11-04 19:15:00|4126.7|4123.9|4121.4|4118.6|4127.4|4124.6|4119.4|4116.6|1115
1604517600000|2020-11-04 19:20:00|4120.5|4117.7|4136|4133.2|4137.3|4134.5|4120.4|4117.6|1108
1604517900000|2020-11-04 19:25:00|4136.1|4133.3|4133.1|4130.3|4136.1|4133.3|4126.3|4123.5|6359
1604518200000|2020-11-04 19:30:00|4133|4130.2|4136.1|4133.3|4143|4140.2|4133|4130.2|2285
1604518500000|2020-11-04 19:35:00|4136.2|4133.4|4136.3|4133.5|4138.7|4135.9|4133.7|4130.9|211
1604518800000|2020-11-04 19:40:00|4136.2|4133.4|4131.2|4128.4|4136.2|4133.4|4130.2|4127.4|397
1604519100000|2020-11-04 19:45:00|4131|4128.2|4124.2|4121.4|4132|4129.2|4123.2|4120.4|550
1604519400000|2020-11-04 19:50:00|4124.4|4121.6|4125.3|4122.5|4127.3|4124.5|4121.2|4118.4|596
1604519700000|2020-11-04 19:55:00|4125.2|4122.4|4123.3|4120.5|4125.2|4122.4|4120.5|4117.7|198
1604520000000|2020-11-04 20:00:00|4123.2|4120.4|4122.2|4119.4|4126.1|4123.3|4119.3|4116.5|274
1604520300000|2020-11-04 20:05:00|4121.8|4119|4122.3|4119.5|4122.3|4119.5|4120.1|4117.3|148
1604520600000|2020-11-04 20:10:00|4122.2|4119.4|4122.8|4120|4123.2|4120.4|4120.3|4117.5|92
1604520900000|2020-11-04 20:15:00|4122.4|4119.6|4120.2|4117.4|4123.2|4120.4|4120.2|4117.4|119
1604521200000|2020-11-04 20:20:00|4119.4|4116.6|4123.8|4121|4125.2|4122.4|4119.3|4116.5|175
1604521500000|2020-11-04 20:25:00|4124.2|4121.4|4121.3|4118.5|4124.3|4121.5|4120.3|4117.5|82
1604521800000|2020-11-04 20:30:00|4122.3|4119.5|4121.2|4118.4|4123.3|4120.5|4118.8|4116|62
1604522100000|2020-11-04 20:35:00|4120.8|4118|4116.4|4113.6|4122.2|4119.4|4116.4|4113.6|910
1604522400000|2020-11-04 20:40:00|4115.4|4112.6|4115.8|4113|4117.4|4114.6|4114.4|4111.6|77
1604522700000|2020-11-04 20:45:00|4115.4|4112.6|4116.5|4113.7|4116.8|4114|4114.3|4111.5|245
1604523000000|2020-11-04 20:50:00|4117.3|4114.5|4117|4114.2|4118.3|4115.5|4115.5|4112.7|109
1604523300000|2020-11-04 20:55:00|4117.4|4114.6|4115.4|4112.6|4117.4|4114.6|4113.4|4110.6|150
1604523600000|2020-11-04 21:00:00|4115.8|4113|4119.3|4116.5|4119.4|4116.6|4114.1|4111.3|107
1604523900000|2020-11-04 21:05:00|4119.4|4116.6|4122.1|4119.3|4123.3|4120.5|4118.4|4115.6|149
1604524200000|2020-11-04 21:10:00|4121.8|4119|4120.1|4117.3|4121.8|4119|4118.5|4115.7|48
1604524500000|2020-11-04 21:15:00|4120.5|4117.7|4121.5|4118.7|4121.5|4118.7|4119.6|4116.8|44
1604524800000|2020-11-04 21:20:00|4121.6|4118.8|4119.4|4116.6|4123.6|4120.8|4117.5|4114.7|168
1604525100000|2020-11-04 21:25:00|4119|4116.2|4122.9|4120.1|4123.5|4120.7|4118.9|4116.1|303
1604525400000|2020-11-04 21:30:00|4123.5|4120.7|4124.9|4122.1|4125.5|4122.7|4122.5|4119.7|35
1604525700000|2020-11-04 21:35:00|4125.3|4122.5|4126.5|4123.7|4128.5|4125.7|4123.9|4121.1|39
1604526000000|2020-11-04 21:40:00|4126.9|4124.1|4123.9|4121.1|4127.5|4124.7|4123.5|4120.7|94
1604526300000|2020-11-04 21:45:00|4124.3|4121.5|4133.5|4130.7|4134.5|4131.7|4122|4119.2|225
1604526600000|2020-11-04 21:50:00|4133.9|4131.1|4132.5|4129.7|4134|4131.2|4129.1|4126.3|58
1604526900000|2020-11-04 21:55:00|4132.1|4129.3|4131|4128.2|4132.6|4129.8|4129.5|4126.7|111
1604527200000|2020-11-04 22:00:00|4130.5|4127.7|4135.2|4125.2|4135.2|4129.7|4122.5|4119.6|30
1604527500000|2020-11-04 22:05:00|4135.1|4125.1|4130.2|4120.2|4135.6|4126.7|4129.5|4120.2|5
1604527800000|2020-11-04 22:10:00|4126.1|4122.1|4130.6|4120.6|4131.1|4123|4124.1|4120.6|52
1604528100000|2020-11-04 22:15:00|4127.8|4125|4128|4125.2|4128.2|4125.2|4127.8|4124.1|1
1604528400000|2020-11-04 22:20:00|4132|4129.2|4133|4129|4133|4129.2|4132|4129|146
1604528700000|2020-11-04 22:25:00|4132.8|4128.8|4130.5|4127.7|4132.8|4128.8|4130.5|4127.7|19
1604529000000|2020-11-04 22:30:00|||||||||5
1604529300000|2020-11-04 22:35:00|4131.5|4128.7|4130.5|4127.7|4131.5|4128.7|4130.5|4127.7|17
1604529600000|2020-11-04 22:40:00|||||||||6
1604529900000|2020-11-04 22:45:00|4130.4|4127.6|4131.5|4128.7|4131.5|4128.7|4130.4|4127.6|34
1604530200000|2020-11-04 22:50:00|4133|4129|4133|4129|4133|4129|4133|4129|0
1604530500000|2020-11-04 22:55:00|4132|4129.2|4135.5|4125.5|4135.5|4129.2|4130.5|4125.3|20
1604538000000|2020-11-05 01:00:00|4107.2|4104.4|4095|4092.2|4119|4116.2|4090.2|4087.4|493
1604538300000|2020-11-05 01:05:00|4095.2|4092.4|4089.7|4086.9|4096.7|4093.9|4084.3|4081.5|423
1604538600000|2020-11-05 01:10:00|4088.9|4086.1|4083.7|4080.9|4089.7|4086.9|4083.2|4080.4|134
1604538900000|2020-11-05 01:15:00|4082.8|4080|4087.1|4084.3|4087.8|4085|4081.7|4078.9|84
1604539200000|2020-11-05 01:20:00|4087.2|4084.4|4087.1|4084.3|4091.6|4088.8|4085.7|4082.9|127
1604539500000|2020-11-05 01:25:00|4086.7|4083.9|4087.6|4084.8|4087.6|4084.8|4081.8|4079|131
1604539800000|2020-11-05 01:30:00|4087.7|4084.9|4093.1|4090.3|4096.1|4093.3|4081|4078.2|183
1604540100000|2020-11-05 01:35:00|4092.7|4089.9|4092.6|4089.8|4097.7|4094.9|4092.2|4089.4|99
1604540400000|2020-11-05 01:40:00|4092.5|4089.7|4085.1|4082.3|4093.1|4090.3|4084.7|4081.9|92
1604540700000|2020-11-05 01:45:00|4085.6|4082.8|4088.1|4085.3|4090.7|4087.9|4084.3|4081.5|76
1604541000000|2020-11-05 01:50:00|4088.9|4086.1|4081.2|4078.4|4089.1|4086.3|4080.7|4077.9|61
1604541300000|2020-11-05 01:55:00|4081.6|4078.8|4081.6|4078.8|4085.1|4082.3|4080.8|4078|37
1604541600000|2020-11-05 02:00:00|4082.1|4079.3|4088.2|4085.4|4088.2|4085.4|4080.7|4077.9|161
1604541900000|2020-11-05 02:05:00|4088.1|4085.3|4077.7|4074.9|4088.1|4085.3|4077.7|4074.9|141
1604542200000|2020-11-05 02:10:00|4077.2|4074.4|4072.1|4069.3|4078.7|4075.9|4071.6|4068.8|186
1604542500000|2020-11-05 02:15:00|4072.5|4069.7|4064.2|4061.4|4072.7|4069.9|4063.7|4060.9|145
1604542800000|2020-11-05 02:20:00|4064.3|4061.5|4063.3|4060.5|4068.2|4065.4|4060.1|4057.3|188
1604543100000|2020-11-05 02:25:00|4063.2|4060.4|4063.2|4060.4|4066.6|4063.8|4061.7|4058.9|243
1604543400000|2020-11-05 02:30:00|4063.6|4060.8|4050.5|4047.7|4063.7|4060.9|4049.7|4046.9|510
1604543700000|2020-11-05 02:35:00|4050.6|4047.8|4048|4045.2|4053|4050.2|4043.5|4040.7|523
1604544000000|2020-11-05 02:40:00|4047.6|4044.8|4055.6|4052.8|4058.1|4055.3|4047.4|4044.6|305
1604544300000|2020-11-05 02:45:00|4056|4053.2|4059.2|4056.4|4060.6|4057.8|4055.2|4052.4|214
1604544600000|2020-11-05 02:50:00|4059.1|4056.3|4057.1|4054.3|4062.5|4059.7|4053.1|4050.3|297
1604544900000|2020-11-05 02:55:00|4056.7|4053.9|4060.5|4057.7|4062.5|4059.7|4055.7|4052.9|184
1604545200000|2020-11-05 03:00:00|4061|4058.2|4071.4|4068.6|4072|4069.2|4061|4058.2|148
1604545500000|2020-11-05 03:05:00|4071.5|4068.7|4075.1|4072.3|4076.1|4073.3|4068.1|4065.3|80
1604545800000|2020-11-05 03:10:00|4075.4|4072.6|4075.7|4072.9|4077.4|4074.6|4072.4|4069.4|104
1604546100000|2020-11-05 03:15:00|4075.8|4073|4075.4|4072.6|4077.9|4075.1|4070.4|4067.6|136
1604546400000|2020-11-05 03:20:00|4075.8|4073|4081.4|4078.6|4081.4|4078.6|4072.4|4069.6|138
1604546700000|2020-11-05 03:25:00|4081.3|4078.5|4092.4|4089.6|4092.4|4089.6|4079.8|4077|220
1604547000000|2020-11-05 03:30:00|4091.9|4089.1|4088.8|4086|4092.9|4090.1|4088.8|4086|150
1604547300000|2020-11-05 03:35:00|4089.2|4086.4|4083.6|4080.8|4089.4|4086.6|4081.9|4079.1|156
1604547600000|2020-11-05 03:40:00|4084|4081.2|4078.4|4075.6|4084|4081.2|4078|4075.2|62
1604547900000|2020-11-05 03:45:00|4078|4075.2|4081.8|4079|4082.8|4080|4075.4|4072.6|28
1604548200000|2020-11-05 03:50:00|4082.2|4079.4|4085.8|4083|4091.2|4088.4|4082.2|4079.4|63
1604548500000|2020-11-05 03:55:00|4085.4|4082.6|4079.8|4077|4086.8|4084|4078|4075.2|129
1604548800000|2020-11-05 04:00:00|4079.9|4077.1|4083.3|4080.5|4083.8|4081|4079|4076.2|20
1604549100000|2020-11-05 04:05:00|4082.9|4080.1|4078|4075.2|4085.8|4083|4077.2|4074.4|63
1604549400000|2020-11-05 04:10:00|4078.3|4075.5|4072.7|4069.9|4078.7|4075.9|4069|4066.2|119
1604549700000|2020-11-05 04:15:00|4073|4070.2|4077.1|4074.3|4079.1|4076.3|4073|4070.2|47
1604550000000|2020-11-05 04:20:00|4078.1|4075.3|4065.8|4063|4078.1|4075.3|4062.4|4059.6|322
1604550300000|2020-11-05 04:25:00|4066.6|4063.8|4062.4|4059.6|4066.6|4063.8|4060.9|4058.1|26
1604550600000|2020-11-05 04:30:00|4062.8|4060|4064.5|4061.7|4067.8|4065|4061.8|4059|47
1604550900000|2020-11-05 04:35:00|4064.8|4062|4064.1|4061.3|4066.5|4063.7|4061.8|4059|31
1604551200000|2020-11-05 04:40:00|4064|4061.2|4062.5|4059.7|4066.8|4064|4062.5|4059.7|44
1604551500000|2020-11-05 04:45:00|4062.8|4060|4062.5|4059.7|4063.2|4060.4|4060.8|4058|44
1604551800000|2020-11-05 04:50:00|4062.8|4060|4064.5|4061.7|4065.9|4063.1|4062.5|4059.7|42
1604552100000|2020-11-05 04:55:00|4064.9|4062.1|4065.9|4063.1|4067|4064.2|4064.5|4061.7|39
1604552400000|2020-11-05 05:00:00|4065.5|4062.7|4055.5|4052.7|4068.2|4065.4|4052.5|4049.7|188
1604552700000|2020-11-05 05:05:00|4055.9|4053.1|4055.5|4052.7|4055.9|4053.1|4051.9|4049.1|80
1604553000000|2020-11-05 05:10:00|4055.1|4052.3|4052.5|4049.7|4055.9|4053.1|4051.9|4049.1|64
1604553300000|2020-11-05 05:15:00|4051.9|4049.1|4056.5|4053.7|4056.9|4054.1|4051|4048.2|63
1604553600000|2020-11-05 05:20:00|4056.9|4054.1|4055.5|4052.7|4058.9|4056.1|4055.5|4052.7|38
1604553900000|2020-11-05 05:25:00|4055.9|4053.1|4048.9|4046.1|4056.3|4053.5|4048.9|4046.1|100
1604554200000|2020-11-05 05:30:00|4049.3|4046.5|4068.9|4066.1|4069.9|4067.1|4048|4045.2|229
1604554500000|2020-11-05 05:35:00|4069.3|4066.5|4072.9|4070.1|4076.9|4074.1|4067.9|4065.1|169
1604554800000|2020-11-05 05:40:00|4073.3|4070.5|4080.9|4078.1|4081.5|4078.7|4072.9|4070.1|172
1604555100000|2020-11-05 05:45:00|4081.5|4078.7|4072.9|4070.1|4083.9|4081.1|4072.5|4069.7|122
1604555400000|2020-11-05 05:50:00|4072.5|4069.7|4072.9|4070.1|4073.9|4071.1|4067|4064.2|46
1604555700000|2020-11-05 05:55:00|4072.5|4069.7|4072.5|4069.7|4081.9|4079.1|4071.5|4068.7|114
1604556000000|2020-11-05 06:00:00|4072.1|4069.3|4065.5|4062.7|4076.3|4073.5|4061|4058.2|63
1604556300000|2020-11-05 06:05:00|4065.3|4062.5|4061.9|4059.1|4069.3|4066.5|4061.9|4059.1|39
1604556600000|2020-11-05 06:10:00|4062.4|4059.6|4058.9|4056.1|4066.3|4063.5|4058.5|4055.7|61
1604556900000|2020-11-05 06:15:00|4058.8|4056|4058.5|4055.7|4064.8|4062|4057.4|4054.6|202
1604557200000|2020-11-05 06:20:00|4058.9|4056.1|4055.9|4053.1|4058.9|4056.1|4055.5|4052.7|67
1604557500000|2020-11-05 06:25:00|4055.5|4052.7|4054.9|4052.1|4057.9|4055.1|4054.6|4051.8|89
1604557800000|2020-11-05 06:30:00|4054.6|4051.8|4054.9|4052.1|4056.9|4054.1|4054.6|4051.8|76
1604558100000|2020-11-05 06:35:00|4054.6|4051.8|4054.1|4051.3|4054.9|4052.1|4054.1|4051.3|59
1604558400000|2020-11-05 06:40:00|4054.8|4052|4057.8|4055|4058.9|4056.1|4053.4|4050.6|317
1604558700000|2020-11-05 06:45:00|4057.9|4055.1|4053.8|4051|4058.3|4055.5|4050.9|4048.1|133
1604559000000|2020-11-05 06:50:00|4053.7|4050.9|4049.3|4046.5|4053.8|4051|4048.3|4045.5|222
1604559300000|2020-11-05 06:55:00|4049|4046.2|4049|4046.2|4050|4047.2|4048|4045.2|179
1604559600000|2020-11-05 07:00:00|4049.3|4046.5|4061|4058.2|4061.3|4058.5|4045.1|4042.3|911
1604559900000|2020-11-05 07:05:00|4060.8|4058|4064.4|4061.6|4065.4|4062.6|4059|4056.2|142
1604560200000|2020-11-05 07:10:00|4064|4061.2|4068.5|4065.7|4071.9|4069.1|4063.4|4060.6|178
1604560500000|2020-11-05 07:15:00|4068.6|4065.8|4064|4061.2|4069.6|4066.8|4061|4058.2|155
1604560800000|2020-11-05 07:20:00|4062|4059.2|4069.7|4066.9|4071|4068.2|4061|4058.2|190
1604561100000|2020-11-05 07:25:00|4070|4067.2|4079|4076.2|4080.9|4078.1|4069|4066.2|225
1604561400000|2020-11-05 07:30:00|4079.8|4077|4072|4069.2|4079.9|4077.1|4071|4068.2|249
1604561700000|2020-11-05 07:35:00|4071.6|4068.8|4065|4062.2|4074|4071.2|4063.9|4061.1|341
1604562000000|2020-11-05 07:40:00|4065.5|4062.7|4063|4060.2|4068|4065.2|4062|4059.2|167
1604562300000|2020-11-05 07:45:00|4062.2|4059.4|4068|4065.2|4070|4067.2|4062.1|4059.3|85
1604562600000|2020-11-05 07:50:00|4067.6|4064.8|4073.4|4070.6|4073.4|4070.6|4065|4062.2|217
1604562900000|2020-11-05 07:55:00|4073|4070.2|4079.1|4076.3|4080|4077.2|4069|4066.2|296
1604563200000|2020-11-05 08:00:00|4079|4076.2|4092.4|4089.6|4094.7|4091.9|4077|4074.2|2265
1604563500000|2020-11-05 08:05:00|4092|4089.2|4097.4|4094.6|4102.3|4099.5|4088.8|4086|1035
1604563800000|2020-11-05 08:10:00|4096.8|4094|4090.9|4088.1|4097.8|4095|4089.7|4086.9|961
1604564100000|2020-11-05 08:15:00|4090.8|4088|4097.2|4094.4|4103.4|4100.6|4090.8|4088|792
1604564400000|2020-11-05 08:20:00|4096.8|4094|4109.4|4106.6|4109.6|4106.8|4095.8|4093|1544
1604564700000|2020-11-05 08:25:00|4108.9|4106.1|4109.2|4106.4|4114.4|4111.6|4101.4|4098.6|4384
1604565000000|2020-11-05 08:30:00|4109.6|4106.8|4104.4|4101.6|4111.3|4108.5|4097.6|4094.8|3531
1604565300000|2020-11-05 08:35:00|4104.1|4101.3|4104.6|4101.8|4106.6|4103.8|4100.6|4097.8|622
1604565600000|2020-11-05 08:40:00|4104.2|4101.4|4098.7|4095.9|4109.2|4106.4|4093.7|4090.9|749
1604565900000|2020-11-05 08:45:00|4099.5|4096.7|4106.7|4103.9|4107.6|4104.8|4098.7|4095.9|631
1604566200000|2020-11-05 08:50:00|4105.9|4103.1|4108.6|4105.8|4109.7|4106.9|4105.3|4102.5|875
1604566500000|2020-11-05 08:55:00|4107.7|4104.9|4095.8|4093|4108.5|4105.7|4095.7|4092.9|1008
1604566800000|2020-11-05 09:00:00|4096.8|4094|4086.8|4084|4101.7|4098.9|4084.8|4082|1240
1604567100000|2020-11-05 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.8|4090|4086.7|4083.9|754
1604567400000|2020-11-05 09:10:00|4087.2|4084.4|4093.6|4090.8|4093.7|4090.9|4086.2|4083.4|776
1604567700000|2020-11-05 09:15:00|4093.7|4090.9|4099.5|4096.7|4104.6|4101.8|4092.7|4089.9|982
1604568000000|2020-11-05 09:20:00|4098.6|4095.8|4103.6|4100.8|4103.6|4100.8|4095.2|4092.4|766
1604568300000|2020-11-05 09:25:00|4103.1|4100.3|4095.2|4092.4|4103.1|4100.3|4094.7|4091.9|684
1604568600000|2020-11-05 09:30:00|4095.1|4092.3|4100|4097.2|4101.5|4098.7|4089.7|4086.9|432
1604568900000|2020-11-05 09:35:00|4100.1|4097.3|4105.6|4102.8|4108.7|4105.9|4097.6|4094.8|468
1604569200000|2020-11-05 09:40:00|4105.7|4102.9|4107.1|4104.3|4111.7|4108.9|4104.6|4101.8|1350
1604569500000|2020-11-05 09:45:00|4106.7|4103.9|4104.5|4101.7|4108.5|4105.7|4101.5|4098.7|1519
1604569800000|2020-11-05 09:50:00|4105.4|4102.6|4123.6|4120.8|4127.9|4125.1|4105.4|4102.6|1311
1604570100000|2020-11-05 09:55:00|4123.5|4120.7|4123.4|4120.6|4128|4125.2|4117.4|4114.6|922
1604570400000|2020-11-05 10:00:00|4122.6|4119.8|4128.3|4125.5|4129.2|4126.4|4120.3|4117.5|3299
1604570700000|2020-11-05 10:05:00|4128.2|4125.4|4130.9|4128.1|4133.2|4130.4|4123.2|4120.4|1949
1604571000000|2020-11-05 10:10:00|4130.2|4127.4|4130.1|4127.3|4136.8|4134|4129.9|4127.1|1357
1604571300000|2020-11-05 10:15:00|4129.9|4127.1|4132.3|4129.5|4136.7|4133.9|4124.2|4121.4|587
1604571600000|2020-11-05 10:20:00|4132.2|4129.4|4136.9|4134.1|4141.1|4138.3|4129.3|4126.5|1113
1604571900000|2020-11-05 10:25:00|4137.7|4134.9|4127.1|4124.3|4137.9|4135.1|4125.9|4123.1|825
1604572200000|2020-11-05 10:30:00|4126.9|4124.1|4126.9|4124.1|4128.9|4126.1|4121.1|4118.3|572
1604572500000|2020-11-05 10:35:00|4126.6|4123.8|4125.9|4123.1|4134.9|4132.1|4125.1|4122.3|323
1604572800000|2020-11-05 10:40:00|4126.2|4123.4|4122.2|4119.4|4127.2|4124.4|4120.7|4117.9|207
1604573100000|2020-11-05 10:45:00|4122.7|4119.9|4125.2|4122.4|4126.1|4123.3|4121.2|4118.4|165
1604573400000|2020-11-05 10:50:00|4124.3|4121.5|4128.2|4125.4|4131.6|4128.8|4122.8|4120|620
1604573700000|2020-11-05 10:55:00|4128|4125.2|4135.2|4132.4|4136.2|4133.4|4123.2|4120.4|316
1604574000000|2020-11-05 11:00:00|4134.6|4131.8|4126.3|4123.5|4136.2|4133.4|4126.3|4123.5|1219
1604574300000|2020-11-05 11:05:00|4127.3|4124.5|4118.5|4115.7|4131.3|4128.5|4118.5|4115.7|748
1604574600000|2020-11-05 11:10:00|4119.2|4116.4|4124.5|4121.7|4127.5|4124.7|4118.5|4115.7|493
1604574900000|2020-11-05 11:15:00|4123.7|4120.9|4128.5|4125.7|4129.3|4126.5|4122.6|4119.8|190
1604575200000|2020-11-05 11:20:00|4128.8|4126|4129.3|4126.5|4129.3|4126.5|4120.3|4117.5|806
1604575500000|2020-11-05 11:25:00|4128.8|4126|4122.5|4119.7|4134.3|4131.5|4119.3|4116.5|527
1604575800000|2020-11-05 11:30:00|4122|4119.2|4114.4|4111.6|4125.5|4122.7|4114.3|4111.5|916
1604576100000|2020-11-05 11:35:00|4115.1|4112.3|4116.4|4113.6|4119.4|4116.6|4114.4|4111.6|619
1604576400000|2020-11-05 11:40:00|4117.1|4114.3|4115.4|4112.6|4120.2|4117.4|4114.4|4111.6|347
1604576700000|2020-11-05 11:45:00|4115.7|4112.9|4115.4|4112.6|4123.1|4120.3|4114.2|4111.4|693
1604577000000|2020-11-05 11:50:00|4115.5|4112.7|4105.2|4102.4|4117.1|4114.3|4101.4|4098.6|713
1604577300000|2020-11-05 11:55:00|4104.9|4102.1|4110.3|4107.5|4114.2|4111.4|4104.9|4102.1|687
1604577600000|2020-11-05 12:00:00|4110.6|4107.8|4104.3|4101.5|4116.1|4113.3|4102.4|4099.6|612
1604577900000|2020-11-05 12:05:00|4103.9|4101.1|4099.3|4096.5|4107.3|4104.5|4096.5|4093.7|1422
1604578200000|2020-11-05 12:10:00|4099.5|4096.7|4094.5|4091.7|4099.5|4096.7|4089.6|4086.8|667
1604578500000|2020-11-05 12:15:00|4094.1|4091.3|4097.5|4094.7|4101.4|4098.6|4092.5|4089.7|223
1604578800000|2020-11-05 12:20:00|4097.4|4094.6|4099.5|4096.7|4101.9|4099.1|4095.5|4092.7|560
1604579100000|2020-11-05 12:25:00|4100.5|4097.7|4107.5|4104.7|4108.4|4105.6|4099|4096.2|467
1604579400000|2020-11-05 12:30:00|4107.9|4105.1|4110.9|4108.1|4112.4|4109.6|4107.5|4104.7|372
1604579700000|2020-11-05 12:35:00|4110.5|4107.7|4108.5|4105.7|4111.5|4108.7|4104|4101.2|319
1604580000000|2020-11-05 12:40:00|4109|4106.2|4113.4|4110.6|4116.3|4113.5|4108.1|4105.3|624
1604580300000|2020-11-05 12:45:00|4113.9|4111.1|4114.5|4111.7|4115.5|4112.7|4107.4|4104.6|314
1604580600000|2020-11-05 12:50:00|4114.9|4112.1|4115.3|4112.5|4116.5|4113.7|4110.7|4107.9|1358
1604580900000|2020-11-05 12:55:00|4114.4|4111.6|4121.3|4118.5|4121.5|4118.7|4114.4|4111.6|416
1604581200000|2020-11-05 13:00:00|4120.9|4118.1|4119.4|4116.6|4123.2|4120.4|4116.3|4113.5|623
1604581500000|2020-11-05 13:05:00|4119.2|4116.4|4117.3|4114.5|4128.4|4125.6|4115.4|4112.6|637
1604581800000|2020-11-05 13:10:00|4116.5|4113.7|4115.4|4112.6|4120.4|4117.6|4112.6|4109.8|980
1604582100000|2020-11-05 13:15:00|4114.6|4111.8|4109.9|4107.1|4117.2|4114.4|4107.6|4104.8|417
1604582400000|2020-11-05 13:20:00|4109.6|4106.8|4113.3|4110.5|4114.2|4111.4|4108.4|4105.6|575
1604582700000|2020-11-05 13:25:00|4113.2|4110.4|4114.4|4111.6|4116.3|4113.5|4111.2|4108.4|384
1604583000000|2020-11-05 13:30:00|4114.3|4111.5|4126.3|4123.5|4127.4|4124.6|4114.3|4111.5|739
1604583300000|2020-11-05 13:35:00|4126.7|4123.9|4133.2|4130.4|4137.2|4134.4|4126.3|4123.5|867
1604583600000|2020-11-05 13:40:00|4133.6|4130.8|4131.3|4128.5|4137.2|4134.4|4129.8|4127|359
1604583900000|2020-11-05 13:45:00|4132.1|4129.3|4128.3|4125.5|4133.3|4130.5|4127.5|4124.7|443
1604584200000|2020-11-05 13:50:00|4128.5|4125.7|4129|4126.2|4131.3|4128.5|4127.3|4124.5|230
1604584500000|2020-11-05 13:55:00|4128.6|4125.8|4123.2|4120.4|4129.5|4126.7|4121.3|4118.5|1285
1604584800000|2020-11-05 14:00:00|4122.7|4119.9|4129|4126.2|4131.5|4128.7|4116.5|4113.7|922
1604585100000|2020-11-05 14:05:00|4129.3|4126.5|4125.4|4122.6|4129.5|4126.7|4116.5|4113.7|994
1604585400000|2020-11-05 14:10:00|4125.5|4122.7|4126|4123.2|4128.5|4125.7|4122.5|4119.7|644
1604585700000|2020-11-05 14:15:00|4126.4|4123.6|4113.5|4110.7|4128.9|4126.1|4112.5|4109.7|1020
1604586000000|2020-11-05 14:20:00|4112.5|4109.7|4114.4|4111.6|4120.4|4117.6|4112.5|4109.7|429
1604586300000|2020-11-05 14:25:00|4113.6|4110.8|4119.4|4116.6|4122.4|4119.6|4113.5|4110.7|690
1604586600000|2020-11-05 14:30:00|4119|4116.2|4113.6|4110.8|4123.2|4120.4|4109.5|4106.7|2208
1604586900000|2020-11-05 14:35:00|4113.7|4110.9|4120.5|4117.7|4126.5|4123.7|4113.6|4110.8|658
1604587200000|2020-11-05 14:40:00|4120.6|4117.8|4128.6|4125.8|4129.7|4126.9|4120.6|4117.8|572
1604587500000|2020-11-05 14:45:00|4129.4|4126.6|4130.4|4127.6|4133.4|4130.6|4126.5|4123.7|963
1604587800000|2020-11-05 14:50:00|4129.6|4126.8|4137.4|4134.6|4137.4|4134.6|4129.6|4126.8|627
1604588100000|2020-11-05 14:55:00|4137|4134.2|4122.5|4119.7|4138.4|4135.6|4121.5|4118.7|1093
1604588400000|2020-11-05 15:00:00|4122.4|4119.6|4125.5|4122.7|4133.9|4131.1|4122.4|4119.6|723
1604588700000|2020-11-05 15:05:00|4125.9|4123.1|4120.4|4117.6|4132.4|4129.6|4120.1|4117.3|537
1604589000000|2020-11-05 15:10:00|4120.5|4117.7|4140.8|4138|4142.3|4139.5|4120.5|4117.7|1131
1604589300000|2020-11-05 15:15:00|4140.9|4138.1|4147.4|4144.6|4152.5|4149.7|4139.4|4136.6|1827
1604589600000|2020-11-05 15:20:00|4147.9|4145.1|4161.3|4158.5|4162.3|4159.5|4147.4|4144.6|2922
1604589900000|2020-11-05 15:25:00|4162.2|4159.4|4138.4|4135.6|4162.3|4159.5|4136.4|4133.6|1872
1604590200000|2020-11-05 15:30:00|4138.8|4136|4138.4|4135.6|4142.4|4139.6|4127.5|4123.9|2169
1604590500000|2020-11-05 15:35:00|4138|4135.2|4129.4|4126.6|4149.3|4146.5|4127.4|4124.6|1220
1604590800000|2020-11-05 15:40:00|4129.2|4126.4|4130.5|4127.7|4131.4|4128.6|4123|4120.2|1253
1604591100000|2020-11-05 15:45:00|4130.9|4128.1|4118.4|4115.6|4132.4|4129.6|4117.4|4114.6|876
1604591400000|2020-11-05 15:50:00|4117.7|4114.9|4115.3|4112.5|4124.4|4121.6|4113.3|4110.5|1453
1604591700000|2020-11-05 15:55:00|4114.6|4111.8|4104.2|4101.4|4116.4|4113.6|4101.8|4099|2248
1604592000000|2020-11-05 16:00:00|4103.7|4100.9|4102.7|4099.9|4108.3|4105.5|4095.8|4093|2186
1604592300000|2020-11-05 16:05:00|4103.4|4100.6|4094.7|4091.9|4103.7|4100.9|4090.7|4087.9|1503
1604592600000|2020-11-05 16:10:00|4094.2|4091.4|4096.8|4094|4098.7|4095.9|4086.7|4083.9|1472
1604592900000|2020-11-05 16:15:00|4096.7|4093.9|4089.3|4086.5|4100.7|4097.9|4087.6|4084.8|3076
1604593200000|2020-11-05 16:20:00|4089.2|4086.4|4080.8|4078|4100.7|4097.9|4076.8|4074|4243
1604593500000|2020-11-05 16:25:00|4081|4078.2|4097|4094.2|4100|4097.2|4068.3|4065.5|9148
1604593800000|2020-11-05 16:30:00|4096.8|4094|4095.8|4093|4101.8|4099|4092|4089.2|2924
1604594100000|2020-11-05 16:35:00|4096.6|4093.8|4080.5|4077.7|4097.8|4095|4075.5|4072.7|1537
1604594400000|2020-11-05 16:40:00|4080.6|4077.8|4099.8|4097|4100.1|4097.3|4078|4075.2|1375
1604594700000|2020-11-05 16:45:00|4100|4097.2|4104.2|4101.4|4105|4102.2|4091.3|4088.5|2223
1604595000000|2020-11-05 16:50:00|4104.7|4101.9|4096.2|4093.4|4105.2|4102.4|4096.2|4093.4|979
1604595300000|2020-11-05 16:55:00|4096.3|4093.5|4089.4|4086.6|4100.2|4097.4|4089.2|4086.4|878
1604595600000|2020-11-05 17:00:00|4089.7|4086.9|4095.2|4092.4|4099.2|4096.4|4087.2|4084.4|791
1604595900000|2020-11-05 17:05:00|4095.1|4092.3|4085.1|4082.3|4095.1|4092.3|4083.7|4080.9|911
1604596200000|2020-11-05 17:10:00|4085.2|4082.4|4072.2|4069.4|4087.2|4084.4|4068.4|4065.6|3069
1604596500000|2020-11-05 17:15:00|4072.4|4069.6|4086.2|4083.4|4088.4|4085.6|4072.2|4069.4|1335
1604596800000|2020-11-05 17:20:00|4085.9|4083.1|4092.3|4089.5|4094.4|4091.6|4085.9|4083.1|1549
1604597100000|2020-11-05 17:25:00|4091.5|4088.7|4084.6|4081.8|4096.1|4093.3|4082.1|4079.3|496
1604597400000|2020-11-05 17:30:00|4084.3|4081.5|4076.9|4074.1|4088.4|4085.6|4075.3|4072.5|1060
1604597700000|2020-11-05 17:35:00|4077.3|4074.5|4088.3|4085.5|4090.3|4087.5|4075.4|4072.6|1502
1604598000000|2020-11-05 17:40:00|4089.1|4086.3|4094.1|4091.3|4096.1|4093.3|4086.8|4084|507
1604598300000|2020-11-05 17:45:00|4094.3|4091.5|4095.1|4092.3|4097.1|4094.3|4093.1|4090.3|402
1604598600000|2020-11-05 17:50:00|4095.5|4092.7|4092.2|4089.4|4098.1|4095.3|4088.4|4085.6|761
1604598900000|2020-11-05 17:55:00|4091.8|4089|4089.2|4086.4|4092.2|4089.4|4086.2|4083.4|614
1604599200000|2020-11-05 18:00:00|4089.3|4086.5|4098.2|4095.4|4103.2|4100.4|4088.3|4085.5|1712
1604599500000|2020-11-05 18:05:00|4097.8|4095|4098.3|4095.5|4102.3|4099.5|4097.3|4094.5|437
1604599800000|2020-11-05 18:10:00|4098.7|4095.9|4101.5|4098.7|4107.2|4104.4|4098.3|4095.5|2615
1604600100000|2020-11-05 18:15:00|4102|4099.2|4107.9|4105.1|4108.9|4106.1|4102|4099.2|542
1604600400000|2020-11-05 18:20:00|4108|4105.2|4106.1|4103.3|4114|4111.2|4105.1|4102.3|1170
1604600700000|2020-11-05 18:25:00|4105.7|4102.9|4113.1|4110.3|4116.1|4113.3|4105.2|4102.4|846
1604601000000|2020-11-05 18:30:00|4113.8|4111|4111.4|4108.6|4115.9|4113.1|4110.1|4107.3|382
1604601300000|2020-11-05 18:35:00|4111.9|4109.1|4108.9|4106.1|4112.9|4110.1|4104.4|4101.6|2109
1604601600000|2020-11-05 18:40:00|4109.4|4106.6|4108.4|4105.6|4111.9|4109.1|4106.9|4104.1|543
1604601900000|2020-11-05 18:45:00|4108.1|4105.3|4108.8|4106|4110.8|4108|4105.8|4103|624
1604602200000|2020-11-05 18:50:00|4108.9|4106.1|4109.8|4107|4111.8|4109|4108.8|4106|547
1604602500000|2020-11-05 18:55:00|4108.9|4106.1|4095.1|4092.3|4108.9|4106.1|4092.1|4089.3|1850
1604602800000|2020-11-05 19:00:00|4095.8|4093|4103|4100.2|4103.8|4101|4095.2|4092.4|1617
1604603100000|2020-11-05 19:05:00|4103.1|4100.3|4108.8|4106|4114.8|4112|4102.8|4100|752
1604603400000|2020-11-05 19:10:00|4109|4106.2|4109.8|4107|4114.8|4112|4107|4104.2|706
1604603700000|2020-11-05 19:15:00|4108.8|4106|4105.8|4103|4115.8|4113|4105.8|4103|930
1604604000000|2020-11-05 19:20:00|4105|4102.2|4103.1|4100.3|4110.8|4108|4103.1|4100.3|1611
1604604300000|2020-11-05 19:25:00|4104|4101.2|4099|4096.2|4115|4112.2|4098|4095.2|7508
1604604600000|2020-11-05 19:30:00|4099.1|4096.3|4094.5|4091.7|4099.1|4096.3|4092.1|4089.3|1731
1604604900000|2020-11-05 19:35:00|4094.1|4091.3|4095|4092.2|4095.1|4092.3|4091.6|4088.8|530
1604605200000|2020-11-05 19:40:00|4094.6|4091.8|4095|4092.2|4097|4094.2|4093|4090.2|187
1604605500000|2020-11-05 19:45:00|4094.1|4091.3|4088.1|4085.3|4094.5|4091.7|4088.1|4085.3|440
1604605800000|2020-11-05 19:50:00|4087.6|4084.8|4089.1|4086.3|4090|4087.2|4086.2|4083.4|155
1604606100000|2020-11-05 19:55:00|4089.5|4086.7|4085.1|4082.3|4090|4087.2|4085.1|4082.3|213
1604606400000|2020-11-05 20:00:00|4085.5|4082.7|4087.1|4084.3|4090.1|4087.3|4085|4082.2|333
1604606700000|2020-11-05 20:05:00|4087|4084.2|4090.1|4087.3|4090.1|4087.3|4087|4084.2|208
1604607000000|2020-11-05 20:10:00|4090.3|4087.5|4082|4079.2|4091.5|4088.7|4079.6|4076.8|441
1604607300000|2020-11-05 20:15:00|4082.1|4079.3|4079|4076.2|4084.1|4081.3|4079|4076.2|125
1604607600000|2020-11-05 20:20:00|4079.1|4076.3|4087.8|4085|4088|4085.2|4076.1|4073.3|546
1604607900000|2020-11-05 20:25:00|4088|4085.2|4082.2|4079.4|4088|4085.2|4080.2|4077.4|198
1604608200000|2020-11-05 20:30:00|4082|4079.2|4079|4076.2|4085|4082.2|4078.2|4075.4|314
1604608500000|2020-11-05 20:35:00|4078.5|4075.7|4074|4071.2|4078.5|4075.7|4072|4069.2|305
1604608800000|2020-11-05 20:40:00|4074.2|4071.4|4078.7|4075.9|4079.4|4076.6|4074.2|4071.4|388
1604609100000|2020-11-05 20:45:00|4078.3|4075.5|4076.3|4073.5|4079.5|4076.7|4074.2|4071.4|247
1604609400000|2020-11-05 20:50:00|4076|4073.2|4082.2|4079.4|4086|4083.2|4075.3|4072.5|372
1604609700000|2020-11-05 20:55:00|4082|4079.2|4082.7|4079.9|4084.2|4081.4|4081.2|4078.4|198
1604610000000|2020-11-05 21:00:00|4082.3|4079.5|4083.2|4080.4|4084.3|4081.5|4081.3|4078.5|64
1604610300000|2020-11-05 21:05:00|4083.1|4080.3|4079.1|4076.3|4083.1|4080.3|4079.1|4076.3|56
1604610600000|2020-11-05 21:10:00|4079.2|4076.4|4080.9|4078.1|4081.2|4078.4|4078.1|4075.3|149
1604610900000|2020-11-05 21:15:00|4081.1|4078.3|4079.6|4076.8|4081.6|4078.8|4078.2|4075.4|81
1604611200000|2020-11-05 21:20:00|4080.1|4077.3|4082.6|4079.8|4083.1|4080.3|4080.1|4077.3|56
1604611500000|2020-11-05 21:25:00|4082.7|4079.9|4082.2|4079.4|4083.7|4080.9|4081.2|4078.4|85
1604611800000|2020-11-05 21:30:00|4081.8|4079|4083.1|4080.3|4083.1|4080.3|4081.2|4078.4|45
1604612100000|2020-11-05 21:35:00|4082.3|4079.5|4082.2|4079.4|4082.7|4079.9|4079.8|4077|185
1604612400000|2020-11-05 21:40:00|4081.8|4079|4079.2|4076.4|4082.8|4080|4078.8|4076|139
1604612700000|2020-11-05 21:45:00|4079.8|4077|4074.2|4071.4|4080.2|4077.4|4072.8|4070|138
1604613000000|2020-11-05 21:50:00|4074.6|4071.8|4076.3|4073.5|4078.2|4075.4|4072.3|4069.5|136
1604613300000|2020-11-05 21:55:00|4076.2|4073.4|4082.3|4072.3|4083.3|4076|4074.8|4072|141
1604613600000|2020-11-05 22:00:00|4083.3|4073.3|4076.2|4073.4|4083.3|4073.4|4076.2|4073|8
1604613900000|2020-11-05 22:05:00|4082.7|4078.7|4082.7|4078.7|4082.7|4078.9|4081.7|4078.7|13
1604614200000|2020-11-05 22:10:00|4081.2|4078.4|4081.7|4078.9|4081.7|4078.9|4081.2|4078.4|5
1604614800000|2020-11-05 22:20:00|||||||||1
1604615100000|2020-11-05 22:25:00|4081.8|4079|4081.8|4079|4081.8|4079|4081.8|4079|1
1604615400000|2020-11-05 22:30:00|4081.4|4078.6|4081.3|4078.5|4081.4|4078.6|4081.1|4078.3|48
1604615700000|2020-11-05 22:35:00|||||||||3
1604616600000|2020-11-05 22:50:00|4085.4|4082.6|4086.8|4084|4086.8|4084|4085.4|4082.6|5
1604616900000|2020-11-05 22:55:00|4088.2|4085.4|4096.4|4086.4|4096.4|4088.9|4088.2|4085.4|190
1604624400000|2020-11-06 01:00:00|4060.4|4057.6|4037|4034.2|4061.4|4058.6|4034|4031.2|988
1604624700000|2020-11-06 01:05:00|4036.6|4033.8|4040.6|4037.8|4046|4043.2|4036.6|4033.8|141
1604625000000|2020-11-06 01:10:00|4041.4|4038.6|4048.6|4045.8|4050|4047.2|4040.5|4037.7|47
1604625300000|2020-11-06 01:15:00|4049|4046.2|4046|4043.2|4052|4049.2|4044.8|4042|85
1604625600000|2020-11-06 01:20:00|4046.4|4043.6|4040.7|4037.9|4050|4047.2|4040.3|4037.5|145
1604625900000|2020-11-06 01:25:00|4041|4038.2|4040.3|4037.5|4041.7|4038.9|4038|4035.2|224
1604626200000|2020-11-06 01:30:00|4040.7|4037.9|4039.7|4036.9|4040.7|4037.9|4037.5|4034.7|90
1604626500000|2020-11-06 01:35:00|4039.3|4036.5|4037.7|4034.9|4040.8|4038|4032.7|4029.9|132
1604626800000|2020-11-06 01:40:00|4038.4|4035.6|4044|4041.2|4044.7|4041.9|4038.3|4035.5|243
1604627100000|2020-11-06 01:45:00|4044.2|4041.4|4039.7|4036.9|4046|4043.2|4038.7|4035.9|226
1604627400000|2020-11-06 01:50:00|4039.3|4036.5|4040|4037.2|4044.7|4041.9|4037|4034.2|120
1604627700000|2020-11-06 01:55:00|4040.7|4037.9|4044.7|4041.9|4048.7|4045.9|4040.7|4037.9|116
1604628000000|2020-11-06 02:00:00|4044.6|4041.8|4040.1|4037.3|4051.7|4048.9|4039.7|4036.9|139
1604628300000|2020-11-06 02:05:00|4040.6|4037.8|4035.1|4032.3|4040.7|4037.9|4034.2|4031.4|39
1604628600000|2020-11-06 02:10:00|4036.1|4033.3|4032.1|4029.3|4037.1|4034.3|4029.7|4026.9|164
1604628900000|2020-11-06 02:15:00|4032.4|4029.6|4032.7|4029.9|4037.1|4034.3|4032.3|4029.5|83
1604629200000|2020-11-06 02:20:00|4032.3|4029.5|4034.1|4031.3|4034.7|4031.9|4031.1|4028.3|33
1604629500000|2020-11-06 02:25:00|4033.7|4030.9|4035.6|4032.8|4036.4|4033.6|4031.6|4028.8|43
1604629800000|2020-11-06 02:30:00|4035.7|4032.9|4034.5|4031.7|4036.1|4033.3|4030.7|4027.9|123
1604630100000|2020-11-06 02:35:00|4034.7|4031.9|4039.3|4036.5|4040.8|4038|4033.7|4030.9|123
1604630400000|2020-11-06 02:40:00|4039.2|4036.4|4036.7|4033.9|4040.7|4037.9|4036.7|4033.9|39
1604630700000|2020-11-06 02:45:00|4036.5|4033.7|4039.7|4036.9|4040.9|4038.1|4034.7|4031.9|55
1604631000000|2020-11-06 02:50:00|4040.1|4037.3|4041.4|4038.6|4042.7|4039.9|4039.7|4036.9|73
1604631300000|2020-11-06 02:55:00|4040.9|4038.1|4035.7|4032.9|4043.2|4040.4|4035.4|4032.6|144
1604631600000|2020-11-06 03:00:00|4036.7|4033.9|4034.4|4031.6|4036.7|4033.9|4034.4|4031.6|17
1604631900000|2020-11-06 03:05:00|4034.7|4031.9|4031.4|4028.6|4034.7|4031.9|4029.9|4027.1|147
1604632200000|2020-11-06 03:10:00|4031.7|4028.9|4029.7|4026.9|4032.7|4029.9|4029.7|4026.9|26
1604632500000|2020-11-06 03:15:00|4030.1|4027.3|4031.8|4029|4033.1|4030.3|4030.1|4027.3|45
1604632800000|2020-11-06 03:20:00|4031.4|4028.6|4024.8|4022|4031.8|4029|4024.8|4022|220
1604633100000|2020-11-06 03:25:00|4025.1|4022.3|4023.8|4021|4025.8|4023|4023.8|4021|197
1604633400000|2020-11-06 03:30:00|4024.1|4021.3|4026.1|4023.3|4026.8|4024|4021.8|4019|213
1604633700000|2020-11-06 03:35:00|4025.8|4023|4026.8|4024|4027.8|4025|4024.8|4022|33
1604634000000|2020-11-06 03:40:00|4025.9|4023.1|4027.8|4025|4028.1|4025.3|4024.8|4022|36
1604634300000|2020-11-06 03:45:00|4027.4|4024.6|4029.8|4027|4030.8|4028|4026.8|4024|34
1604634600000|2020-11-06 03:50:00|4030.8|4028|4027.8|4025|4030.8|4028|4026.8|4024|54
1604634900000|2020-11-06 03:55:00|4027.4|4024.6|4023.8|4021|4027.8|4025|4022.8|4020|42
1604635200000|2020-11-06 04:00:00|4024.2|4021.4|4020.8|4018|4027.2|4024.4|4020.3|4017.5|124
1604635500000|2020-11-06 04:05:00|4020.7|4017.9|4019.8|4017|4022.8|4020|4018.8|4016|37
1604635800000|2020-11-06 04:10:00|4019.2|4016.4|4015.8|4013|4020.2|4017.4|4014.8|4012|50
1604636100000|2020-11-06 04:15:00|4016.8|4014|4017.8|4015|4018.2|4015.4|4015.8|4013|26
1604636400000|2020-11-06 04:20:00|4017.1|4014.3|4013.8|4011|4019.2|4016.4|4013.4|4010.6|214
1604636700000|2020-11-06 04:25:00|4013.2|4010.4|4011.8|4009|4014.4|4011.6|4010.8|4008|58
1604637000000|2020-11-06 04:30:00|4010.9|4008.1|4006.8|4004|4011.8|4009|4006.8|4004|115
1604637300000|2020-11-06 04:35:00|4007.7|4004.9|4005.6|4002.8|4007.8|4005|4004.8|4002|52
1604637600000|2020-11-06 04:40:00|4005.8|4003|4007|4004.2|4007.8|4005|4003.1|4000.3|63
1604637900000|2020-11-06 04:45:00|4006.8|4004|4008.8|4006|4009.8|4007|4006.3|4003.5|39
1604638200000|2020-11-06 04:50:00|4009.2|4006.4|4010.8|4008|4012.2|4009.4|4005.8|4003|78
1604638500000|2020-11-06 04:55:00|4011.2|4008.4|4000.5|3997.7|4013.8|4011|4000.5|3997.7|105
1604638800000|2020-11-06 05:00:00|4000.8|3998|3996.8|3994|4001.5|3998.7|3996|3993.2|255
1604639100000|2020-11-06 05:05:00|3996.7|3993.9|4000.8|3998|4000.8|3998|3996|3993.2|95
1604639400000|2020-11-06 05:10:00|3999.8|3997|4000.8|3998|4000.8|3998|3998.8|3996|24
1604639700000|2020-11-06 05:15:00|4000.2|3997.4|4000.2|3997.4|4000.9|3998.1|3998.5|3995.7|56
1604640000000|2020-11-06 05:20:00|3999.9|3997.1|3999.9|3997.1|4000.9|3998.1|3998.7|3995.9|33
1604640300000|2020-11-06 05:25:00|4000.2|3997.4|4003|4000.2|4004.9|4002.1|3999.9|3997.1|133
1604640600000|2020-11-06 05:30:00|4002.9|4000.1|3999.9|3997.1|4004|4001.2|3998.5|3995.7|217
1604640900000|2020-11-06 05:35:00|4000.7|3997.9|3996.5|3993.7|4000.9|3998.1|3995|3992.2|101
1604641200000|2020-11-06 05:40:00|3996.9|3994.1|4000.9|3998.1|4000.9|3998.1|3995.9|3993.1|101
1604641500000|2020-11-06 05:45:00|4000.1|3997.3|3989.9|3987.1|4000.9|3998.1|3988.9|3986.1|238
1604641800000|2020-11-06 05:50:00|3988.9|3986.1|3996.1|3993.3|3996.1|3993.3|3987|3984.2|596
1604642100000|2020-11-06 05:55:00|3997|3994.2|3999.9|3997.1|4000.9|3998.1|3997|3994.2|96
1604642400000|2020-11-06 06:00:00|3999.2|3996.4|3997.8|3995|4000.4|3997.6|3997|3994.2|290
1604642700000|2020-11-06 06:05:00|3997.7|3994.9|3999.5|3996.7|4001.2|3998.4|3995.2|3992.4|170
1604643000000|2020-11-06 06:10:00|3999.9|3997.1|4000.2|3997.4|4004.2|4001.4|3999.2|3996.4|221
1604643300000|2020-11-06 06:15:00|3999.4|3996.6|4003|4000.2|4004.2|4001.4|3992.5|3989.7|276
1604643600000|2020-11-06 06:20:00|4002.9|4000.1|4006.2|4003.4|4007.2|4004.4|4001.9|3999.1|394
1604643900000|2020-11-06 06:25:00|4006.5|4003.7|3998.2|3995.4|4007.8|4005|3997.2|3994.4|229
1604644200000|2020-11-06 06:30:00|3998.9|3996.1|4008.7|4005.9|4010.2|4007.4|3997.8|3995|609
1604644500000|2020-11-06 06:35:00|4009|4006.2|4013.2|4010.4|4014.5|4011.7|4009|4006.2|166
1604644800000|2020-11-06 06:40:00|4013.6|4010.8|4020.9|4018.1|4020.9|4018.1|4012.2|4009.4|362
1604645100000|2020-11-06 06:45:00|4020.6|4017.8|4015.2|4012.4|4021.1|4018.3|4014.2|4011.4|86
1604645400000|2020-11-06 06:50:00|4014.2|4011.4|4013.9|4011.1|4016.2|4013.4|4012.1|4009.3|84
1604645700000|2020-11-06 06:55:00|4013.6|4010.8|4017.1|4014.3|4017.2|4014.4|4012.1|4009.3|597
1604646000000|2020-11-06 07:00:00|4016.9|4014.1|4019.9|4017.1|4020.9|4018.1|4016.1|4013.3|585
1604646300000|2020-11-06 07:05:00|4019.6|4016.8|4019.9|4017.1|4020.9|4018.1|4016.9|4014.1|126
1604646600000|2020-11-06 07:10:00|4019.6|4016.8|4025.8|4023|4025.9|4023.1|4018.9|4016.1|1085
1604646900000|2020-11-06 07:15:00|4024.9|4022.1|4031|4028.2|4031|4028.2|4023.8|4021|425
1604647200000|2020-11-06 07:20:00|4031.7|4028.9|4039|4036.2|4041|4038.2|4031.7|4028.9|673
1604647500000|2020-11-06 07:25:00|4040|4037.2|4046|4043.2|4048.3|4045.5|4039|4036.2|551
1604647800000|2020-11-06 07:30:00|4046.3|4043.5|4047|4044.2|4050|4047.2|4040.6|4037.8|395
1604648100000|2020-11-06 07:35:00|4046.1|4043.3|4062.7|4059.9|4063.7|4060.9|4045|4042.2|1857
1604648400000|2020-11-06 07:40:00|4062.3|4059.5|4060.7|4057.9|4064.7|4061.9|4057.3|4054.5|612
1604648700000|2020-11-06 07:45:00|4059.2|4056.4|4055.8|4053|4062.7|4059.9|4053.8|4051|405
1604649000000|2020-11-06 07:50:00|4055.7|4052.9|4054.7|4051.9|4056.7|4053.9|4049.8|4047|276
1604649300000|2020-11-06 07:55:00|4054.3|4051.5|4058.7|4055.9|4059.2|4056.4|4053.8|4051|241
1604649600000|2020-11-06 08:00:00|4058.9|4056.1|4069.9|4067.1|4071.7|4068.9|4057.9|4055.1|1192
1604649900000|2020-11-06 08:05:00|4069.7|4066.9|4071.9|4069.1|4071.9|4069.1|4063.9|4061.1|1336
1604650200000|2020-11-06 08:10:00|4072|4069.2|4067|4064.2|4074.9|4072.1|4065.6|4062.8|1044
1604650500000|2020-11-06 08:15:00|4067.1|4064.3|4075|4072.2|4079.9|4077.1|4067.1|4064.3|671
1604650800000|2020-11-06 08:20:00|4074.9|4072.1|4073.3|4070.5|4076|4073.2|4071.6|4068.8|591
1604651100000|2020-11-06 08:25:00|4073.1|4070.3|4062.1|4059.3|4080|4077.2|4061.1|4058.3|2965
1604651400000|2020-11-06 08:30:00|4061.9|4059.1|4066|4063.2|4074|4071.2|4061|4058.2|3083
1604651700000|2020-11-06 08:35:00|4066.3|4063.5|4051.2|4048.4|4067|4064.2|4050.2|4047.4|1403
1604652000000|2020-11-06 08:40:00|4050.8|4048|4052.9|4050.1|4053|4050.2|4042|4039.2|1028
1604652300000|2020-11-06 08:45:00|4053|4050.2|4055|4052.2|4057.9|4055.1|4051.3|4048.5|894
1604652600000|2020-11-06 08:50:00|4054.7|4051.9|4054.4|4051.6|4056|4053.2|4053|4050.2|818
1604652900000|2020-11-06 08:55:00|4054.9|4052.1|4048|4045.2|4060.9|4058.1|4046.9|4044.1|786
1604653200000|2020-11-06 09:00:00|4048.2|4045.4|4052|4049.2|4058.2|4055.4|4045|4042.2|659
1604653500000|2020-11-06 09:05:00|4050.9|4048.1|4039.2|4036.4|4054.9|4052.1|4038|4035.2|519
1604653800000|2020-11-06 09:10:00|4038.7|4035.9|4045|4042.2|4045|4042.2|4037|4034.2|854
1604654100000|2020-11-06 09:15:00|4045.2|4042.4|4046.3|4043.5|4049.1|4046.3|4031.9|4029.1|812
1604654400000|2020-11-06 09:20:00|4046.2|4043.4|4052.1|4049.3|4052.1|4049.3|4039.6|4036.8|1029
1604654700000|2020-11-06 09:25:00|4052.4|4049.6|4051.1|4048.3|4054.1|4051.3|4048.1|4045.3|578
1604655000000|2020-11-06 09:30:00|4050.9|4048.1|4050.1|4047.3|4054.1|4051.3|4048.1|4045.3|300
1604655300000|2020-11-06 09:35:00|4051.1|4048.3|4049.1|4046.3|4053.1|4050.3|4048.1|4045.3|519
1604655600000|2020-11-06 09:40:00|4048.7|4045.9|4053.1|4050.3|4054.2|4051.4|4048.2|4045.4|357
1604655900000|2020-11-06 09:45:00|4053.2|4050.4|4050.1|4047.3|4053.2|4050.4|4046.1|4043.3|898
1604656200000|2020-11-06 09:50:00|4049.7|4046.9|4038.2|4035.4|4058.2|4055.4|4034.2|4031.4|2485
1604656500000|2020-11-06 09:55:00|4037.2|4034.4|4028.4|4025.6|4037.2|4034.4|4025|4022.2|2512
1604656800000|2020-11-06 10:00:00|4028.5|4025.7|4016.5|4013.7|4028.9|4026.1|4016.5|4013.7|1503
1604657100000|2020-11-06 10:05:00|4016.4|4013.6|4007.2|4004.4|4020.5|4017.7|4006.4|4003.6|2285
1604657400000|2020-11-06 10:10:00|4007.4|4004.6|3991.8|3989|4011.1|4008.3|3991.6|3988.8|2680
1604657700000|2020-11-06 10:15:00|3991.1|3988.3|4005.5|4002.7|4010.4|4007.6|3987.6|3984.8|4196
1604658000000|2020-11-06 10:20:00|4005.6|4002.8|4017|4014.2|4018.7|4015.9|4001.6|3998.8|1480
1604658300000|2020-11-06 10:25:00|4016.7|4013.9|4007.3|4004.5|4017.5|4014.7|4006.8|4004|863
1604658600000|2020-11-06 10:30:00|4007.7|4004.9|4007.9|4005.1|4011.7|4008.9|4002.7|3999.9|644
1604658900000|2020-11-06 10:35:00|4007.7|4004.9|4001.4|3998.6|4008.5|4005.7|4000.2|3997.4|1639
1604659200000|2020-11-06 10:40:00|4001|3998.2|3999.4|3996.6|4002.4|3999.6|3998.4|3995.6|989
1604659500000|2020-11-06 10:45:00|3999.5|3996.7|4010.5|4007.7|4012.5|4009.7|3999.5|3996.7|821
1604659800000|2020-11-06 10:50:00|4010.7|4007.9|4007.7|4004.9|4010.7|4007.9|4006.7|4003.9|379
1604660100000|2020-11-06 10:55:00|4007.2|4004.4|3999.7|3996.9|4008.7|4005.9|3998.7|3995.9|758
1604660400000|2020-11-06 11:00:00|3998.7|3995.9|4000.7|3997.9|4004.7|4001.9|3998.7|3995.9|814
1604660700000|2020-11-06 11:05:00|4000.6|3997.8|4007.2|4004.4|4008.6|4005.8|3998.6|3995.8|1409
1604661000000|2020-11-06 11:10:00|4006.7|4003.9|3993.2|3990.4|4007.8|4005|3990.8|3988|928
1604661300000|2020-11-06 11:15:00|3993.6|3990.8|3990.7|3987.9|3999.7|3996.9|3988.8|3986|617
1604661600000|2020-11-06 11:20:00|3991|3988.2|3977.8|3975|3996.6|3993.8|3976.3|3973.5|1253
1604661900000|2020-11-06 11:25:00|3978.6|3975.8|3972.7|3969.9|3981.8|3979|3969.5|3963.4|1235
1604662200000|2020-11-06 11:30:00|3972.8|3970|3987.7|3984.9|3987.7|3984.9|3972.7|3969.9|772
1604662500000|2020-11-06 11:35:00|3986.7|3983.9|3981.4|3978.6|3987.6|3984.8|3980.9|3978.1|616
1604662800000|2020-11-06 11:40:00|3980.9|3978.1|3990.7|3987.9|3991.2|3988.4|3980.7|3977.9|826
1604663100000|2020-11-06 11:45:00|3993|3990.2|3985.7|3982.9|3995.7|3992.9|3985.7|3982.9|1089
1604663400000|2020-11-06 11:50:00|3984.9|3982.1|3989.2|3986.4|3991.7|3988.9|3984.9|3982.1|406
1604663700000|2020-11-06 11:55:00|3989.7|3986.9|3992.4|3989.6|3995.7|3992.9|3987.7|3984.9|371
1604664000000|2020-11-06 12:00:00|3992|3989.2|3992.9|3990.1|3994.7|3991.9|3989.7|3986.9|422
1604664300000|2020-11-06 12:05:00|3993.4|3990.6|3996.7|3993.9|3996.9|3994.1|3991.9|3989.1|347
1604664600000|2020-11-06 12:10:00|3996.9|3994.1|3987.7|3984.9|3998.9|3996.1|3986.9|3984.1|445
1604664900000|2020-11-06 12:15:00|3987.9|3985.1|3989.9|3987.1|3991.9|3989.1|3987.8|3985|331
1604665200000|2020-11-06 12:20:00|3990.4|3987.6|3990.8|3988|3996.8|3994|3988.9|3986.1|629
1604665500000|2020-11-06 12:25:00|3990.3|3987.5|3991.8|3989|3992.8|3990|3987.4|3984.6|351
1604665800000|2020-11-06 12:30:00|3991.9|3989.1|3986.8|3984|3993.4|3990.6|3982.8|3980|412
1604666100000|2020-11-06 12:35:00|3986.4|3983.6|3987.9|3985.1|3992.8|3990|3984.8|3982|537
1604666400000|2020-11-06 12:40:00|3987.8|3985|3997.4|3994.6|3997.9|3995.1|3987.8|3985|884
1604666700000|2020-11-06 12:45:00|3997.1|3994.3|4001.9|3999.1|4001.9|3999.1|3995.9|3993.1|222
1604667000000|2020-11-06 12:50:00|4001.6|3998.8|4004.8|4002|4007.8|4005|4001.6|3998.8|348
1604667300000|2020-11-06 12:55:00|4004.9|4002.1|4005.8|4003|4010.9|4008.1|4004.4|4001.6|795
1604667600000|2020-11-06 13:00:00|4004.9|4002.1|4008.2|4005.4|4011.1|4008.3|4001.9|3999.1|745
1604667900000|2020-11-06 13:05:00|4007.9|4005.1|4005.9|4003.1|4009.3|4006.5|3997.8|3995|738
1604668200000|2020-11-06 13:10:00|4005.8|4003|3997.8|3995|4005.9|4003.1|3994.9|3992.1|656
1604668500000|2020-11-06 13:15:00|3997.4|3994.6|3998.7|3995.9|3998.7|3995.9|3989.9|3987.1|698
1604668800000|2020-11-06 13:20:00|3999.8|3997|3998.8|3996|4001.9|3999.1|3994.9|3992.1|477
1604669100000|2020-11-06 13:25:00|3997.9|3995.1|3995.8|3993|4000.8|3998|3995|3992.2|265
1604669400000|2020-11-06 13:30:00|3996|3993.2|4027.8|4025|4029.2|4026.4|3996|3993.2|1715
1604669700000|2020-11-06 13:35:00|4028.7|4025.9|4024.8|4022|4030.7|4027.9|4021|4018.2|1134
1604670000000|2020-11-06 13:40:00|4024.1|4021.3|4024.8|4022|4028.8|4026|4021|4018.2|647
1604670300000|2020-11-06 13:45:00|4024.6|4021.8|4026.8|4024|4029.7|4026.9|4018|4015.2|809
1604670600000|2020-11-06 13:50:00|4027.2|4024.4|4028.7|4025.9|4036.8|4034|4022.7|4019.9|1723
1604670900000|2020-11-06 13:55:00|4028|4025.2|4028.3|4025.5|4036.8|4034|4026.7|4023.9|1171
1604671200000|2020-11-06 14:00:00|4028.2|4025.4|4033.2|4030.4|4036.8|4034|4024.3|4021.5|1022
1604671500000|2020-11-06 14:05:00|4032.8|4030|4036.7|4033.9|4036.9|4034.1|4024.8|4022|1258
1604671800000|2020-11-06 14:10:00|4036.6|4033.8|4041.1|4038.3|4043.7|4040.9|4033.7|4030.9|1213
1604672100000|2020-11-06 14:15:00|4040.7|4037.9|4050.9|4048.1|4056.6|4053.8|4037.7|4034.9|2948
1604672400000|2020-11-06 14:20:00|4051.4|4048.6|4040.6|4037.8|4053.1|4050.3|4039.6|4036.8|1332
1604672700000|2020-11-06 14:25:00|4040.9|4038.1|4036.2|4033.4|4041.6|4038.8|4032.2|4029.4|1097
1604673000000|2020-11-06 14:30:00|4036.1|4033.3|4018.7|4015.9|4039|4036.2|4002.6|3999.8|2324
1604673300000|2020-11-06 14:35:00|4019.1|4016.3|4028.5|4025.7|4028.7|4025.9|4015.7|4012.9|1103
1604673600000|2020-11-06 14:40:00|4028.1|4025.3|4027.7|4024.9|4032.6|4029.8|4021.2|4018.4|1077
1604673900000|2020-11-06 14:45:00|4027.6|4024.8|4031.7|4028.9|4040.6|4037.8|4026.9|4024.1|1126
1604674200000|2020-11-06 14:50:00|4031.6|4028.8|4028.4|4025.6|4034.2|4031.4|4019.9|4017.1|1367
1604674500000|2020-11-06 14:55:00|4027.9|4025.1|4020.1|4017.3|4033.8|4031|4019.8|4017|1654
1604674800000|2020-11-06 15:00:00|4020.6|4017.8|4004.6|4001.8|4023.5|4020.7|4004.6|4001.8|1203
1604675100000|2020-11-06 15:05:00|4004.8|4002|4012.3|4009.5|4017.8|4015|3997.6|3994.8|1907
1604675400000|2020-11-06 15:10:00|4011.9|4009.1|4012.8|4010|4019.5|4016.7|4006.8|4004|998
1604675700000|2020-11-06 15:15:00|4012.6|4009.8|4016.8|4014|4017.8|4015|4003.8|4001|746
1604676000000|2020-11-06 15:20:00|4017.1|4014.3|4019.6|4016.8|4022.8|4020|4012.8|4010|1206
1604676300000|2020-11-06 15:25:00|4018.9|4016.1|4021.3|4018.5|4029.6|4026.8|4017.6|4014.8|1519
1604676600000|2020-11-06 15:30:00|4021.6|4018.8|4011.8|4009|4022.6|4019.8|4010.6|4007.8|834
1604676900000|2020-11-06 15:35:00|4010.8|4008|4011.8|4009|4020.8|4018|4009.8|4007|821
1604677200000|2020-11-06 15:40:00|4011.1|4008.3|4007.8|4005|4015.8|4013|3997.7|3994.9|1532
1604677500000|2020-11-06 15:45:00|4007.7|4004.9|4011.7|4008.9|4012.8|4010|4003.3|4000.5|836
1604677800000|2020-11-06 15:50:00|4011.8|4009|4015.8|4013|4016.7|4013.9|4007.7|4004.9|1864
1604678100000|2020-11-06 15:55:00|4015.7|4012.9|3989.7|3986.9|4019.8|4017|3985.8|3983|2630
1604678400000|2020-11-06 16:00:00|3988.9|3986.1|3996.7|3993.9|4000.8|3998|3985.8|3983|2425
1604678700000|2020-11-06 16:05:00|3996.8|3994|4000.7|3997.9|4006.7|4003.9|3996.3|3993.5|1840
1604679000000|2020-11-06 16:10:00|4000.2|3997.4|3987.4|3984.6|4005.7|4002.9|3985.8|3983|3800
1604679300000|2020-11-06 16:15:00|3987.5|3984.7|3983.2|3980.4|3990.7|3987.9|3978.7|3975.9|2671
1604679600000|2020-11-06 16:20:00|3983.5|3980.7|3980.7|3977.9|3985.7|3982.9|3973.7|3970.9|1988
1604679900000|2020-11-06 16:25:00|3981.5|3978.7|3987.9|3985.1|3992.7|3989.9|3976.7|3973.9|8136
1604680200000|2020-11-06 16:30:00|3986.8|3984|3979.9|3977.1|3986.8|3984|3972.6|3969.8|4311
1604680500000|2020-11-06 16:35:00|3979.4|3976.6|3991.4|3988.6|3994.3|3991.5|3977.6|3974.8|2063
1604680800000|2020-11-06 16:40:00|3990.7|3987.9|3993.4|3990.6|3994.3|3991.5|3988.6|3985.8|1595
1604681100000|2020-11-06 16:45:00|3993.3|3990.5|3982.4|3979.6|3995.6|3992.8|3981.4|3978.6|954
1604681400000|2020-11-06 16:50:00|3983.2|3980.4|3984.3|3981.5|3990.3|3987.5|3983.2|3980.4|669
1604681700000|2020-11-06 16:55:00|3983.9|3981.1|3966.7|3963.9|3983.9|3981.1|3958.9|3956.1|3714
1604682000000|2020-11-06 17:00:00|3967.1|3964.3|3949.7|3946.9|3975.4|3972.6|3945.7|3942.9|2430
1604682300000|2020-11-06 17:05:00|3949|3946.2|3967.4|3964.6|3969.7|3966.9|3946.2|3943.4|1585
1604682600000|2020-11-06 17:10:00|3966.7|3963.9|3956.7|3953.9|3967.7|3964.9|3954.7|3951.9|847
1604682900000|2020-11-06 17:15:00|3956.6|3953.8|3950.4|3947.6|3956.9|3954.1|3947.9|3945.1|1241
1604683200000|2020-11-06 17:20:00|3950.2|3947.4|3959.9|3957.1|3962.7|3959.9|3949.7|3946.9|1960
1604683500000|2020-11-06 17:25:00|3960.2|3957.4|3967.9|3965.1|3970.7|3967.9|3959.4|3956.6|649
1604683800000|2020-11-06 17:30:00|3967.7|3964.9|3958.9|3956.1|3969.7|3966.9|3956.7|3953.9|570
1604684100000|2020-11-06 17:35:00|3959.6|3956.8|3953.8|3951|3961.8|3959|3953.6|3950.8|976
1604684400000|2020-11-06 17:40:00|3954.6|3951.8|3965.3|3962.5|3966.3|3963.5|3953.3|3950.5|685
1604684700000|2020-11-06 17:45:00|3965|3962.2|3968.4|3965.6|3969.8|3967|3962.8|3960|1645
1604685000000|2020-11-06 17:50:00|3968.3|3965.5|3978.8|3976|3980.8|3978|3966.3|3963.5|809
1604685300000|2020-11-06 17:55:00|3978.6|3975.8|3979.8|3977|3981.8|3979|3976.8|3974|777
1604685600000|2020-11-06 18:00:00|3980.5|3977.7|3975.3|3972.5|3983.6|3980.8|3966.6|3963.8|1452
1604685900000|2020-11-06 18:05:00|3974.8|3972|3980.6|3977.8|3982.6|3979.8|3972.8|3970|1768
1604686200000|2020-11-06 18:10:00|3980.5|3977.7|3970.6|3967.8|3983.6|3980.8|3970.6|3967.8|415
1604686500000|2020-11-06 18:15:00|3970.5|3967.7|3976.6|3973.8|3978.8|3976|3969.5|3966.7|843
1604686800000|2020-11-06 18:20:00|3976.8|3974|3976.8|3974|3978.8|3976|3972.8|3970|548
1604687100000|2020-11-06 18:25:00|3977.7|3974.9|3987.5|3984.7|3987.7|3984.9|3975.2|3972.4|799
1604687400000|2020-11-06 18:30:00|3987.2|3984.4|3976.5|3973.7|3987.5|3984.7|3975.2|3972.4|660
1604687700000|2020-11-06 18:35:00|3976.7|3973.9|3973.7|3970.9|3981.5|3978.7|3971.7|3968.9|635
1604688000000|2020-11-06 18:40:00|3972.7|3969.9|3967.8|3965|3973.7|3970.9|3963.7|3960.9|804
1604688300000|2020-11-06 18:45:00|3967.7|3964.9|3973.7|3970.9|3975.7|3972.9|3965.7|3962.9|533
1604688600000|2020-11-06 18:50:00|3973.3|3970.5|3970.3|3967.5|3976.7|3973.9|3970.3|3967.5|573
1604688900000|2020-11-06 18:55:00|3970|3967.2|3975.7|3972.9|3978.7|3975.9|3967.8|3965|1066
1604689200000|2020-11-06 19:00:00|3975|3972.2|3961.7|3958.9|3977.8|3975|3956|3953.2|1206
1604689500000|2020-11-06 19:05:00|3960.8|3958|3964.8|3962|3967.8|3965|3954.8|3952|923
1604689800000|2020-11-06 19:10:00|3964.7|3961.9|3958.8|3956|3965.8|3963|3957.8|3955|1139
1604690100000|2020-11-06 19:15:00|3960.3|3957.5|3964.8|3962|3968.7|3965.9|3959|3956.2|853
1604690400000|2020-11-06 19:20:00|3964.2|3961.4|3962.3|3959.5|3967.7|3964.9|3959.7|3956.9|2458
1604690700000|2020-11-06 19:25:00|3962.7|3959.9|3955.8|3953|3969.2|3966.4|3950.7|3947.9|12620
1604691000000|2020-11-06 19:30:00|3956.2|3953.4|3957.7|3954.9|3965.4|3962.6|3953.7|3950.9|4379
1604691300000|2020-11-06 19:35:00|3958.1|3955.3|3954.7|3951.9|3958.4|3955.6|3949.6|3946.8|1156
1604691600000|2020-11-06 19:40:00|3954.6|3951.8|3954.6|3951.8|3957.1|3954.3|3953.6|3950.8|308
1604691900000|2020-11-06 19:45:00|3955.6|3952.8|3962.6|3959.8|3963.6|3960.8|3954.6|3951.8|817
1604692200000|2020-11-06 19:50:00|3962.4|3959.6|3973.1|3970.3|3973.6|3970.8|3961.6|3958.8|1681
1604692500000|2020-11-06 19:55:00|3973.7|3970.9|3969.2|3966.4|3974.6|3971.8|3967.2|3964.4|369
1604692800000|2020-11-06 20:00:00|3969.6|3966.8|3962.7|3959.9|3969.7|3966.9|3962.6|3959.8|288
1604693100000|2020-11-06 20:05:00|3963.6|3960.8|3964.7|3961.9|3964.7|3961.9|3958|3955.2|259
1604693400000|2020-11-06 20:10:00|3966.2|3963.4|3973.6|3970.8|3973.7|3970.9|3966.2|3963.4|637
1604693700000|2020-11-06 20:15:00|3973.7|3970.9|3978.9|3976.1|3978.9|3976.1|3970.9|3968.1|213
1604694000000|2020-11-06 20:20:00|3978.2|3975.4|3978|3975.2|3978.9|3976.1|3975.9|3973.1|128
1604694300000|2020-11-06 20:25:00|3977.9|3975.1|3976.2|3973.4|3979|3976.2|3975.9|3973.1|259
1604694600000|2020-11-06 20:30:00|3976|3973.2|3976.9|3974.1|3979.9|3977.1|3974.9|3972.1|272
1604694900000|2020-11-06 20:35:00|3976|3973.2|3974.9|3972.1|3979.4|3976.6|3974.9|3972.1|253
1604695200000|2020-11-06 20:40:00|3975.6|3972.8|3985.9|3983.1|3988.9|3986.1|3974.9|3972.1|519
1604695500000|2020-11-06 20:45:00|3986.1|3983.3|3984.9|3982.1|3987.1|3984.3|3983.9|3981.1|105
1604695800000|2020-11-06 20:50:00|3985.3|3982.5|3985.1|3982.3|3986.9|3984.1|3984.8|3982|174
1604696100000|2020-11-06 20:55:00|3984.9|3982.1|3985.3|3982.5|3985.9|3983.1|3983.8|3981|113
1604696400000|2020-11-06 21:00:00|3984.9|3982.1|3981.9|3979.1|3985.9|3983.1|3981.9|3979.1|560
1604696700000|2020-11-06 21:05:00|3982.1|3979.3|3984.8|3982|3984.8|3982|3980.9|3978.1|25
1604697000000|2020-11-06 21:10:00|3984.9|3982.1|3982.9|3980.1|3987.3|3984.5|3981.9|3979.1|41
1604697300000|2020-11-06 21:15:00|3983.3|3980.5|3982.3|3979.5|3983.9|3981.1|3981.8|3979|22
1604697600000|2020-11-06 21:20:00|3982.4|3979.6|3978.3|3975.5|3982.9|3980.1|3977.9|3975.1|88
1604697900000|2020-11-06 21:25:00|3978.8|3976|3979.8|3977|3979.8|3977|3978|3975.2|35
1604698200000|2020-11-06 21:30:00|3979|3976.2|3981|3978.2|3981|3978.2|3979|3976.2|32
1604698500000|2020-11-06 21:35:00|3980.6|3977.8|3978.3|3975.5|3981.3|3978.5|3978|3975.2|134
1604698800000|2020-11-06 21:40:00|3978.5|3975.7|3978.5|3975.7|3979|3976.2|3978|3975.2|40
1604699100000|2020-11-06 21:45:00|3979|3976.2|3978.8|3976|3979.8|3977|3977.8|3975|52
1604699400000|2020-11-06 21:50:00|3978.5|3975.7|3980.5|3977.7|3982|3979.2|3978.3|3975.5|80
1604699700000|2020-11-06 21:55:00|3980.6|3977.8|3981.4|3977.4|3982.1|3979.3|3980.3|3977.3|446
1604700000000|2020-11-06 22:00:00|3981.3|3977.3|3980.2|3977.4|3981.3|3977.4|3980.2|3977.3|4
1604876400000|2020-11-08 23:00:00|3988.1|3978.1|3969.3|3966.5|3992.8|3984.9|3961.3|3956.3|160
1604876700000|2020-11-08 23:05:00|3969|3966.2|3970.8|3968|3975.2|3972.4|3964|3959.6|189
1604877000000|2020-11-08 23:10:00|3971.2|3968.4|3983.4|3979.4|3985.1|3981.6|3970.3|3967.5|100
1604877300000|2020-11-08 23:15:00|3983.8|3979.8|4010.4|4000.4|4012.5|4007.4|3982.7|3977.5|194
1604877600000|2020-11-08 23:20:00|4010.8|4000.8|4011.7|4008.9|4012.3|4008.9|4000|3996.6|120
1604877900000|2020-11-08 23:25:00|4011.5|4008.7|4008.5|4005.7|4012.9|4010.1|4004|4001|88
1604878200000|2020-11-08 23:30:00|4009.4|4006.6|4015.2|4012.4|4015.5|4012.7|4008|4004|102
1604878500000|2020-11-08 23:35:00|4015.4|4012.6|4019|4016.2|4023.3|4020.2|4015|4012.1|109
1604878800000|2020-11-08 23:40:00|4019.7|4016.9|4021.9|4019.1|4030.4|4027.6|4017.9|4014.8|47
1604879100000|2020-11-08 23:45:00|4022.2|4018.2|4021.1|4018.3|4024.1|4020.1|4019.6|4012.3|10
1604879400000|2020-11-08 23:50:00|4020.9|4018.1|4021.8|4017.8|4023.1|4020.3|4017.5|4012.5|13
1604879700000|2020-11-08 23:55:00|4020.7|4017.9|4019.5|4016.7|4024.7|4021.9|4019.5|4016.7|36
1604880000000|2020-11-09 00:00:00|4021.2|4018.4|4022.7|4019.9|4026.9|4024.1|4020.7|4017.9|26
1604880300000|2020-11-09 00:05:00|4024.2|4021.4|4011.2|4008.4|4026.2|4023.4|4009.7|4006.9|88
1604880600000|2020-11-09 00:10:00|4011.5|4008.7|4016.2|4012.2|4018.7|4015.9|4010.4|4007|31
1604880900000|2020-11-09 00:15:00|4016|4012|4020.7|4017.9|4027.2|4024.4|4014.6|4011.8|163
1604881200000|2020-11-09 00:20:00|4020.4|4016.4|4017.7|4014.9|4020.7|4017.9|4014.9|4012.1|19
1604881500000|2020-11-09 00:25:00|4015.7|4012.9|4027.6|4024.8|4028.8|4024.8|4013.3|4010|157
1604881800000|2020-11-09 00:30:00|4027.7|4024.9|4027.9|4025.1|4028.2|4025.4|4022.6|4019.7|50
1604882100000|2020-11-09 00:35:00|4027.7|4024.9|4031.7|4028.9|4031.7|4028.9|4027.7|4024.9|30
1604882400000|2020-11-09 00:40:00|4032.6|4029.8|4036.9|4034.1|4037.7|4034.9|4032.6|4029.8|89
1604882700000|2020-11-09 00:45:00|4037.6|4034.8|4037.8|4035|4038.3|4035.5|4032.4|4029.6|82
1604883000000|2020-11-09 00:50:00|4037.6|4034.8|4033.8|4031|4037.9|4034.8|4033.8|4031|7
1604883300000|2020-11-09 00:55:00|4033.6|4030.8|4033.9|4031.1|4036.3|4033.5|4029.9|4026.9|28
1604883600000|2020-11-09 01:00:00|4034.3|4031.5|4041.3|4038.5|4041.6|4038.8|4032.4|4029.6|210
1604883900000|2020-11-09 01:05:00|4040.9|4038.1|4058.9|4056.1|4059.8|4057|4040.9|4038.1|856
1604884200000|2020-11-09 01:10:00|4059.1|4056.3|4075.3|4072.5|4075.6|4072.8|4058.9|4056.1|860
1604884500000|2020-11-09 01:15:00|4074.8|4072|4065.5|4062.7|4083.3|4080.5|4062.6|4059.8|551
1604884800000|2020-11-09 01:20:00|4065.6|4062.8|4067|4064.2|4068.8|4066|4062.8|4060|199
1604885100000|2020-11-09 01:25:00|4067.1|4064.3|4064|4061.2|4069.6|4066.8|4063.5|4060.7|259
1604885400000|2020-11-09 01:30:00|4063.8|4061|4059.3|4056.5|4066.3|4063.5|4056.6|4053.8|402
1604885700000|2020-11-09 01:35:00|4059.8|4057|4059.6|4056.8|4061.3|4058.5|4055.3|4052.5|224
1604886000000|2020-11-09 01:40:00|4060.3|4057.5|4066|4063.2|4068.5|4065.7|4058.3|4055.5|200
1604886300000|2020-11-09 01:45:00|4065.7|4062.9|4061.5|4058.7|4070.3|4067.5|4061.5|4058.7|322
1604886600000|2020-11-09 01:50:00|4061.2|4058.4|4059.3|4056.5|4064.5|4061.7|4056.2|4053.4|384
1604886900000|2020-11-09 01:55:00|4060.5|4057.7|4058.3|4055.5|4063.1|4060.2|4053|4050.2|177
1604887200000|2020-11-09 02:00:00|4058.7|4055.9|4060.5|4057.7|4063|4060.2|4056.3|4053.5|233
1604887500000|2020-11-09 02:05:00|4059.2|4056.4|4063.2|4060.4|4064.7|4061.9|4056.7|4053.9|166
1604887800000|2020-11-09 02:10:00|4063.5|4060.7|4063.2|4060.4|4065.2|4062.4|4061.2|4058.4|93
1604888100000|2020-11-09 02:15:00|4063|4060.2|4059.7|4056.9|4063.2|4060.4|4058.4|4055.6|282
1604888400000|2020-11-09 02:20:00|4060|4057.2|4061.4|4058.6|4063.5|4060.4|4058.9|4056.1|207
1604888700000|2020-11-09 02:25:00|4061.2|4058.4|4059.9|4057.1|4063.5|4060.7|4059.9|4057.1|68
1604889000000|2020-11-09 02:30:00|4059.6|4056.8|4066.9|4064.1|4069.5|4066.6|4056.2|4053.4|288
1604889300000|2020-11-09 02:35:00|4067.2|4064.4|4069.2|4066.4|4070.4|4067.6|4064.7|4061.9|177
1604889600000|2020-11-09 02:40:00|4068.5|4064.5|4065.4|4062.6|4070.5|4067.4|4065.4|4062.5|110
1604889900000|2020-11-09 02:45:00|4064.7|4061.9|4066.2|4063.4|4066.4|4063.6|4063.7|4060.9|31
1604890200000|2020-11-09 02:50:00|4066.6|4063.8|4065.2|4062.4|4069.2|4066.4|4063.2|4060.4|50
1604890500000|2020-11-09 02:55:00|4065.7|4062.9|4069|4066.2|4069|4066.2|4063.7|4060.9|119
1604890800000|2020-11-09 03:00:00|4069.2|4066.4|4068|4065.2|4069.7|4066.9|4067.7|4064.9|52
1604891100000|2020-11-09 03:05:00|4068.2|4065.4|4066.1|4063.3|4070.7|4067.9|4065.2|4062.4|179
1604891400000|2020-11-09 03:10:00|4065.7|4062.9|4066.1|4063.3|4066.1|4063.3|4061.2|4058.4|54
1604891700000|2020-11-09 03:15:00|4065.7|4062.9|4061.7|4058.9|4066.1|4063.3|4060.4|4057.2|64
1604892000000|2020-11-09 03:20:00|4061.2|4058.4|4063.4|4060.6|4065.1|4062.3|4058.7|4055.9|93
1604892300000|2020-11-09 03:25:00|4063.2|4060.4|4061.2|4058.4|4065.7|4062.9|4061.2|4058.3|50
1604892600000|2020-11-09 03:30:00|4060.9|4058.1|4063.3|4060.5|4065.3|4062.5|4060.7|4057.9|38
1604892900000|2020-11-09 03:35:00|4063.8|4061|4063.8|4061|4064.8|4062|4061.8|4059|12
1604893200000|2020-11-09 03:40:00|4064.7|4061.9|4064.3|4061.5|4066.3|4063.5|4063.8|4061|40
1604893500000|2020-11-09 03:45:00|4064.8|4062|4064.8|4062|4067.1|4064.3|4063.6|4060.8|568
1604893800000|2020-11-09 03:50:00|4065.1|4062.3|4066.9|4064.1|4068.6|4065.8|4064.8|4062|33
1604894100000|2020-11-09 03:55:00|4067.4|4064.6|4065.9|4063.1|4067.4|4064.6|4064.4|4061.6|39
1604894400000|2020-11-09 04:00:00|4066.1|4063.3|4064.6|4061.8|4067.4|4064.6|4064.4|4061.6|33
1604894700000|2020-11-09 04:05:00|4064.4|4061.6|4062.9|4060.1|4065.6|4062.8|4061.8|4059|61
1604895000000|2020-11-09 04:10:00|4063.1|4060.3|4064.3|4061.5|4066.3|4063.5|4063.1|4060.3|95
1604895300000|2020-11-09 04:15:00|4064.6|4061.8|4063.8|4061|4065.1|4062.3|4062.3|4059.5|22
1604895600000|2020-11-09 04:20:00|4063.6|4060.8|4064.9|4062.1|4064.9|4062.1|4062.1|4059.3|40
1604895900000|2020-11-09 04:25:00|4063.9|4061.1|4064.4|4061.6|4064.4|4061.6|4062.4|4059.6|18
1604896200000|2020-11-09 04:30:00|4064.3|4061.5|4066.9|4064.1|4067.4|4064.6|4063.8|4061|37
1604896500000|2020-11-09 04:35:00|4067.1|4064.3|4068.6|4065.8|4069.4|4066.6|4066.9|4064.1|50
1604896800000|2020-11-09 04:40:00|4068.9|4066.1|4067|4064.2|4070.1|4067.3|4066.4|4063.6|30
1604897100000|2020-11-09 04:45:00|4067.1|4064.3|4066.8|4064|4068.5|4065.7|4066.8|4064|22
1604897400000|2020-11-09 04:50:00|4066.1|4063.3|4065.1|4062.3|4067.4|4064|4064.5|4061.7|25
1604897700000|2020-11-09 04:55:00|4065.5|4062.7|4062|4059.2|4065.5|4062.7|4060|4057.2|64
1604898000000|2020-11-09 05:00:00|4061.6|4058.8|4058.6|4055.8|4065|4062.2|4058.6|4055.8|235
1604898300000|2020-11-09 05:05:00|4059.1|4056.3|4053.7|4050.9|4060.1|4057.3|4053.7|4050.9|56
1604898600000|2020-11-09 05:10:00|4053.8|4051|4050.2|4047.4|4053.8|4051|4049.3|4046.5|63
1604898900000|2020-11-09 05:15:00|4049.8|4047|4056.2|4053.4|4056.2|4053.4|4049.7|4046.9|24
1604899200000|2020-11-09 05:20:00|4055.8|4053|4056.8|4054|4057.2|4054.4|4053.7|4050.9|37
1604899500000|2020-11-09 05:25:00|4056.5|4053.7|4053|4050.2|4056.8|4054|4052.7|4049.9|21
1604899800000|2020-11-09 05:30:00|4052.7|4049.9|4060.2|4057.4|4064.2|4061.4|4052.7|4049.9|83
1604900100000|2020-11-09 05:35:00|4060.5|4057.7|4061.4|4058.6|4063.7|4060.9|4058.9|4056.1|11
1604900400000|2020-11-09 05:40:00|4060.9|4058.1|4057.5|4054.7|4061.4|4058.6|4054.4|4051.6|90
1604900700000|2020-11-09 05:45:00|4057.4|4054.6|4049.6|4045.6|4057.4|4054.6|4047.5|4044.7|92
1604901000000|2020-11-09 05:50:00|4050.5|4047.7|4053.6|4050.8|4056.6|4053.8|4048.4|4045.6|163
1604901300000|2020-11-09 05:55:00|4055.1|4052.3|4062.4|4059.6|4063.9|4061.1|4053.6|4050.8|238
1604901600000|2020-11-09 06:00:00|4062.1|4059.3|4064.6|4061.8|4065.2|4062.4|4060.6|4057.8|169
1604901900000|2020-11-09 06:05:00|4064.4|4061.6|4062.6|4059.8|4065.5|4062.6|4060.9|4058.1|77
1604902200000|2020-11-09 06:10:00|4062.4|4059.6|4060.9|4058.1|4065.4|4062.6|4060.2|4057.4|78
1604902500000|2020-11-09 06:15:00|4060.7|4057.9|4063.8|4061|4065.9|4063.1|4059.9|4057.1|89
1604902800000|2020-11-09 06:20:00|4063.2|4060.4|4062.9|4060.1|4066.6|4063.8|4062.9|4060.1|96
1604903100000|2020-11-09 06:25:00|4062.4|4059.6|4062.7|4059.9|4062.7|4059.9|4060.7|4057.9|24
1604903400000|2020-11-09 06:30:00|4062.4|4059.6|4062.2|4059.4|4064.7|4061.9|4060.2|4057.4|38
1604903700000|2020-11-09 06:35:00|4061.9|4059.1|4064.4|4061.6|4065.1|4062.3|4060.4|4057.6|115
1604904000000|2020-11-09 06:40:00|4064.9|4062.1|4059.6|4056.8|4065.9|4063.1|4059.6|4056.8|152
1604904300000|2020-11-09 06:45:00|4060.4|4057.6|4062.2|4059.4|4064.4|4061.6|4060.2|4057.4|52
1604904600000|2020-11-09 06:50:00|4062.4|4059.6|4059.6|4056.8|4063.4|4060.6|4059.6|4056.8|66
1604904900000|2020-11-09 06:55:00|4059.4|4056.6|4058.6|4055.8|4060.6|4057.8|4058.2|4055.4|28
1604905200000|2020-11-09 07:00:00|4058.4|4055.6|4053.4|4050.6|4061.2|4058.4|4050.6|4047.8|307
1604905500000|2020-11-09 07:05:00|4052.9|4050.1|4054.9|4052.1|4055.9|4053.1|4052.9|4050.1|75
1604905800000|2020-11-09 07:10:00|4055.1|4052.3|4057.9|4055.1|4058.9|4056.1|4054.9|4052.1|156
1604906100000|2020-11-09 07:15:00|4058.1|4055.3|4064.8|4062|4065.9|4063.1|4058.1|4055.3|392
1604906400000|2020-11-09 07:20:00|4064.3|4061.5|4051.6|4048.8|4065.9|4063.1|4050.9|4048.1|365
1604906700000|2020-11-09 07:25:00|4052|4049.2|4043|4040.2|4053.5|4050.7|4042.1|4039.3|140
1604907000000|2020-11-09 07:30:00|4043.1|4040.3|4044.6|4041.8|4046|4043.2|4039.3|4036.5|262
1604907300000|2020-11-09 07:35:00|4044.3|4041.5|4049.3|4046.5|4051|4048.2|4043.3|4040.5|314
1604907600000|2020-11-09 07:40:00|4049|4046.2|4050|4047.2|4051|4048.2|4046|4043.2|212
1604907900000|2020-11-09 07:45:00|4050.3|4047.5|4052|4049.2|4053.5|4050.7|4049|4046.2|178
1604908200000|2020-11-09 07:50:00|4051.8|4049|4054|4051.2|4055.2|4052.4|4051|4048.2|130
1604908500000|2020-11-09 07:55:00|4054.7|4051.9|4055.5|4052.7|4060|4057.2|4054|4051.2|214
1604908800000|2020-11-09 08:00:00|4055.8|4053|4053|4050.2|4061|4058.2|4052.4|4049.6|434
1604909100000|2020-11-09 08:05:00|4053.3|4050.5|4055|4052.2|4058.8|4056|4053|4050.2|485
1604909400000|2020-11-09 08:10:00|4055.2|4052.4|4049.3|4046.5|4056|4053.2|4048.2|4045.4|679
1604909700000|2020-11-09 08:15:00|4049.5|4046.7|4055.2|4052.4|4057.6|4054.8|4049.5|4046.7|500
1604910000000|2020-11-09 08:20:00|4055|4052.2|4050.2|4047.4|4056.5|4053.7|4049.2|4046.4|1587
1604910300000|2020-11-09 08:25:00|4050.7|4047.9|4047.2|4044.4|4054.7|4051.9|4041.6|4038.8|1937
1604910600000|2020-11-09 08:30:00|4046.6|4043.8|4035.4|4032.6|4046.6|4043.8|4034.1|4031.3|2339
1604910900000|2020-11-09 08:35:00|4036.2|4033.4|4037.2|4034.4|4038.2|4035.4|4023.6|4020.8|1411
1604911200000|2020-11-09 08:40:00|4037|4034.2|4036.4|4033.6|4038.4|4035.6|4031.6|4028.8|356
1604911500000|2020-11-09 08:45:00|4036.2|4033.4|4038.4|4035.6|4038.4|4035.6|4028.4|4025.6|579
1604911800000|2020-11-09 08:50:00|4038.2|4035.4|4034.6|4031.8|4041.2|4038.4|4034.6|4031.8|312
1604912100000|2020-11-09 08:55:00|4034.4|4031.6|4035.2|4032.4|4036.4|4033.6|4031.6|4028.8|408
1604912400000|2020-11-09 09:00:00|4035.4|4032.6|4038.7|4035.9|4040.4|4037.6|4029.9|4027.1|459
1604912700000|2020-11-09 09:05:00|4038.4|4035.6|4046.4|4043.6|4047.4|4044.6|4036.4|4033.6|729
1604913000000|2020-11-09 09:10:00|4047.2|4044.4|4055.9|4053.1|4058.9|4056.1|4047.1|4044.3|1883
1604913300000|2020-11-09 09:15:00|4056|4053.2|4059.3|4056.5|4059.7|4056.9|4051.9|4046.1|2678
1604913600000|2020-11-09 09:20:00|4059.5|4056.7|4053.7|4050.9|4059.5|4056.7|4052.7|4049.9|567
1604913900000|2020-11-09 09:25:00|4054.3|4051.5|4048.5|4045.7|4056.7|4053.9|4043.7|4040.9|1954
1604914200000|2020-11-09 09:30:00|4048.3|4045.5|4046.5|4043.7|4053.5|4050.7|4046.5|4043.7|633
1604914500000|2020-11-09 09:35:00|4046.8|4044|4048.5|4045.7|4052.8|4050|4042.5|4039.7|348
1604914800000|2020-11-09 09:40:00|4048.8|4046|4055.2|4052.4|4056.3|4053.5|4048.3|4045.5|305
1604915100000|2020-11-09 09:45:00|4055.3|4052.5|4051.3|4048.5|4056|4053.2|4045.5|4042.7|348
1604915400000|2020-11-09 09:50:00|4051.7|4048.9|4050.7|4047.9|4054.3|4051.5|4050.2|4047.4|239
1604915700000|2020-11-09 09:55:00|4051|4048.2|4044.3|4041.5|4052.3|4049.5|4037.5|4034.7|653
1604916000000|2020-11-09 10:00:00|4044.5|4041.7|4047.5|4044.7|4051.5|4048.7|4042.3|4039.5|357
1604916300000|2020-11-09 10:05:00|4046.5|4043.7|4051.5|4048.7|4053.5|4050.7|4043.5|4040.7|480
1604916600000|2020-11-09 10:10:00|4051.4|4048.6|4047.7|4044.9|4054.4|4051.6|4044.5|4041.7|394
1604916900000|2020-11-09 10:15:00|4047.5|4044.7|4041.7|4038.9|4048.5|4045.7|4038.7|4035.9|823
1604917200000|2020-11-09 10:20:00|4041.5|4038.7|4047.6|4044.8|4054.4|4051.6|4039.7|4036.9|3202
1604917500000|2020-11-09 10:25:00|4047.2|4044.4|4047.4|4044.6|4048.9|4046.1|4038.6|4035.8|840
1604917800000|2020-11-09 10:30:00|4047.2|4044.4|4049.6|4046.8|4049.6|4046.8|4038.6|4035.8|532
1604918100000|2020-11-09 10:35:00|4049.2|4046.4|4051.2|4048.4|4052.2|4049.4|4045.6|4042.8|564
1604918400000|2020-11-09 10:40:00|4051.4|4048.6|4051.9|4049.1|4052.1|4049.3|4046.6|4043.8|481
1604918700000|2020-11-09 10:45:00|4052.1|4049.3|4055.6|4052.8|4061.5|4058.7|4051.6|4048.8|1883
1604919000000|2020-11-09 10:50:00|4056.2|4053.4|4053.6|4050.8|4056.2|4053.4|4051.1|4048.3|400
1604919300000|2020-11-09 10:55:00|4053.9|4051.1|4059.6|4056.8|4059.6|4056.8|4053.9|4051.1|305
1604919600000|2020-11-09 11:00:00|4060.6|4057.8|4074.7|4071.9|4076|4073.2|4057.6|4054.8|1172
1604919900000|2020-11-09 11:05:00|4074.4|4071.6|4079.2|4076.4|4080.6|4077.8|4073.2|4070.4|772
1604920200000|2020-11-09 11:10:00|4079.8|4077|4089.5|4086.7|4090.7|4087.9|4079.8|4077|1993
1604920500000|2020-11-09 11:15:00|4089.9|4087.1|4089.2|4086.4|4090|4087.2|4085.2|4082.4|1143
1604920800000|2020-11-09 11:20:00|4088.9|4086.1|4093.2|4090.4|4093.2|4090.4|4087|4084.2|741
1604921100000|2020-11-09 11:25:00|4092|4089.2|4087.2|4084.4|4094.2|4091.4|4087.2|4084.4|1257
1604921400000|2020-11-09 11:30:00|4088.1|4085.3|4087.2|4084.4|4091.1|4088.3|4087.2|4084.4|316
1604921700000|2020-11-09 11:35:00|4086.9|4084.1|4094.9|4092.1|4095.9|4093.1|4085.6|4082.8|2613
1604922000000|2020-11-09 11:40:00|4095.2|4092.4|4092.9|4090.1|4097.5|4094.7|4091.5|4088.7|780
1604922300000|2020-11-09 11:45:00|4093.4|4090.6|4164|4161.2|4164|4161.2|4093.4|4090.6|8835
1604922600000|2020-11-09 11:50:00|4164.4|4161.6|4209.3|4206.5|4229.1|4226.3|4156.7|4153.9|8647
1604922900000|2020-11-09 11:55:00|4209|4206.2|4227|4224.2|4229.1|4226.3|4200.6|4197.8|5668
1604923200000|2020-11-09 12:00:00|4226.6|4223.8|4314.2|4311.4|4322.2|4319.4|4223.8|4221|15179
1604923500000|2020-11-09 12:05:00|4314.5|4311.7|4273|4270.2|4314.8|4312|4260|4257.2|7136
1604923800000|2020-11-09 12:10:00|4273.2|4270.4|4288.3|4285.5|4307.1|4304.3|4270.4|4267.6|5908
1604924100000|2020-11-09 12:15:00|4288.1|4285.3|4267|4264.2|4298.9|4296.1|4267|4264.2|3744
1604924400000|2020-11-09 12:20:00|4267.7|4264.9|4240.4|4237.6|4277.3|4274.5|4240.2|4237.4|3563
1604924700000|2020-11-09 12:25:00|4240.2|4237.4|4255|4252.2|4267.6|4264.8|4240.2|4237.4|2433
1604925000000|2020-11-09 12:30:00|4255.3|4252.5|4259.1|4256.3|4262.1|4259.3|4248.6|4245.8|1535
1604925300000|2020-11-09 12:35:00|4259.7|4256.9|4277.3|4274.5|4281.1|4278.3|4259.1|4256|2401
1604925600000|2020-11-09 12:40:00|4277.6|4274.8|4263.3|4260.5|4286.6|4283.8|4263.1|4260.3|1942
1604925900000|2020-11-09 12:45:00|4263.6|4260.8|4281.6|4278.8|4284.4|4281.6|4260.8|4258|1928
1604926200000|2020-11-09 12:50:00|4281.4|4278.6|4284|4281.2|4287.6|4284.8|4274.3|4271.5|1510
1604926500000|2020-11-09 12:55:00|4283.8|4281|4298|4295.2|4300.8|4298|4282.4|4279.6|3887
1604926800000|2020-11-09 13:00:00|4298.3|4295.5|4291.8|4289|4305.3|4302.5|4290.7|4287.9|3575
1604927100000|2020-11-09 13:05:00|4292|4289.2|4296|4293.2|4302|4299.2|4291.4|4288.6|1857
1604927400000|2020-11-09 13:10:00|4296.3|4293.5|4314.3|4311.5|4315.8|4313|4296.3|4293.5|3244
1604927700000|2020-11-09 13:15:00|4314.8|4312|4338.5|4335.7|4359.6|4356.8|4314.8|4312|6026
1604928000000|2020-11-09 13:20:00|4339.1|4336.3|4343.7|4340.9|4361.5|4358.7|4339.1|4336.3|4435
1604928300000|2020-11-09 13:25:00|4343.5|4340.7|4313|4310.2|4352|4349.2|4310|4307.2|6967
1604928600000|2020-11-09 13:30:00|4314.3|4311.5|4329.5|4326.7|4332.7|4329.9|4314|4311.2|6663
1604928900000|2020-11-09 13:35:00|4329.7|4326.9|4322|4319.2|4334.7|4331.9|4317.2|4314.4|3769
1604929200000|2020-11-09 13:40:00|4321.2|4318.4|4302.9|4300.1|4322.8|4320|4301.9|4299.1|1763
1604929500000|2020-11-09 13:45:00|4302.5|4299.7|4289|4286.2|4302.9|4300.1|4277|4274.2|2779
1604929800000|2020-11-09 13:50:00|4289.4|4286.6|4279.5|4276.7|4300.9|4298.1|4273.9|4271.1|2947
1604930100000|2020-11-09 13:55:00|4279.8|4277|4266.4|4263.6|4284|4281.2|4263.7|4260.9|2538
1604930400000|2020-11-09 14:00:00|4266.7|4263.9|4299|4296.2|4299.7|4296.9|4266|4263.2|2249
1604930700000|2020-11-09 14:05:00|4298.7|4295.9|4310.4|4307.6|4317.5|4314.7|4298.7|4295.9|1855
1604931000000|2020-11-09 14:10:00|4310.2|4307.4|4311.7|4308.9|4319.5|4316.7|4303.9|4301.1|2523
1604931300000|2020-11-09 14:15:00|4312|4309.2|4321.2|4318.4|4324.7|4321.9|4308.7|4305.9|2891
1604931600000|2020-11-09 14:20:00|4321.5|4318.7|4328|4325.2|4328.8|4326|4311.7|4308.9|2979
1604931900000|2020-11-09 14:25:00|4327.5|4324.7|4303.7|4300.9|4329.5|4326.7|4303.2|4300.4|3082
1604932200000|2020-11-09 14:30:00|4304|4301.2|4324.7|4321.9|4326|4323.2|4304|4301.2|2463
1604932500000|2020-11-09 14:35:00|4325|4322.2|4322.5|4319.7|4337.5|4334.7|4318.7|4315.9|2249
1604932800000|2020-11-09 14:40:00|4323.1|4320.3|4315.9|4313.1|4326.5|4323.7|4311.9|4309.1|1915
1604933100000|2020-11-09 14:45:00|4315.7|4312.9|4320.2|4317.4|4327.7|4324.9|4313.7|4310.9|1480
1604933400000|2020-11-09 14:50:00|4320.5|4317.7|4328.7|4325.9|4330.7|4327.9|4316.7|4313.9|964
1604933700000|2020-11-09 14:55:00|4328.5|4325.7|4309.1|4306.3|4330.7|4327.9|4309.1|4306.3|2516
1604934000000|2020-11-09 15:00:00|4309.4|4306.6|4310.9|4308.1|4315.1|4312.3|4306.1|4303.3|2459
1604934300000|2020-11-09 15:05:00|4311.9|4309.1|4317.9|4315.1|4318.9|4316.1|4305.9|4303.1|2656
1604934600000|2020-11-09 15:10:00|4317.6|4314.8|4322.1|4319.3|4324.1|4321.3|4317.1|4314.3|1265
1604934900000|2020-11-09 15:15:00|4321.3|4318.5|4305.1|4302.3|4326.1|4323.3|4296.9|4292.4|2903
1604935200000|2020-11-09 15:20:00|4306|4303.2|4286.1|4283.3|4310.1|4307.3|4280.7|4277.9|1959
1604935500000|2020-11-09 15:25:00|4285.1|4282.3|4287.5|4284.7|4292.4|4289.6|4281.3|4278.5|1746
1604935800000|2020-11-09 15:30:00|4287.8|4285|4289.1|4286.3|4304.3|4301.5|4281.1|4278.3|1901
1604936100000|2020-11-09 15:35:00|4288.7|4285.9|4297.1|4294.3|4298.1|4295.3|4283.1|4280.3|1587
1604936400000|2020-11-09 15:40:00|4297.4|4294.6|4296.1|4293.3|4300.9|4298.1|4291.1|4288.3|1445
1604936700000|2020-11-09 15:45:00|4295.8|4293|4298.9|4296.1|4300.1|4297.3|4293.9|4291.1|1096
1604937000000|2020-11-09 15:50:00|4299.3|4296.5|4296.4|4293.6|4305.1|4302.3|4295.4|4292.6|1480
1604937300000|2020-11-09 15:55:00|4296.8|4294|4306.9|4304.1|4307.6|4304.8|4294.1|4291.3|1520
1604937600000|2020-11-09 16:00:00|4307.3|4304.5|4294.1|4291.3|4307.3|4304.5|4289.3|4286.5|2121
1604937900000|2020-11-09 16:05:00|4293.6|4290.8|4278.3|4275.5|4294|4291.2|4274.1|4271.3|2818
1604938200000|2020-11-09 16:10:00|4278.1|4275.3|4260.8|4258|4285.1|4282.3|4255.1|4252.3|5256
1604938500000|2020-11-09 16:15:00|4261.1|4258.3|4264.3|4261.5|4277.1|4274.3|4258.1|4255.3|4764
1604938800000|2020-11-09 16:20:00|4264.5|4261.7|4271.5|4268.7|4276.3|4273.5|4259.5|4256.7|1706
1604939100000|2020-11-09 16:25:00|4271.8|4269|4275.2|4272.4|4279.3|4276.5|4267.8|4265|5520
1604939400000|2020-11-09 16:30:00|4274.7|4271.9|4267|4264.2|4283.2|4280.4|4258.8|4256|2981
1604939700000|2020-11-09 16:35:00|4267.2|4264.4|4268|4265.2|4273.2|4270.4|4264.4|4261.6|1893
1604940000000|2020-11-09 16:40:00|4268.2|4265.4|4260.2|4257.4|4269.2|4266.4|4255.2|4252.4|1334
1604940300000|2020-11-09 16:45:00|4259.9|4257.1|4257.7|4254.9|4262.2|4259.4|4248.9|4244.8|1828
1604940600000|2020-11-09 16:50:00|4257.4|4254.6|4267.2|4264.4|4267.2|4264.4|4248.2|4245.4|1986
1604940900000|2020-11-09 16:55:00|4266.5|4263.7|4271.4|4268.6|4275|4272.2|4264.2|4261.4|1411
1604941200000|2020-11-09 17:00:00|4271.2|4268.4|4284.9|4282.1|4284.9|4282.1|4271.2|4268.4|1271
1604941500000|2020-11-09 17:05:00|4284.7|4281.9|4281.7|4278.9|4288.2|4285.4|4277.2|4274.4|992
1604941800000|2020-11-09 17:10:00|4281.9|4279.1|4267.2|4264.4|4283.2|4280.4|4267.2|4264.4|948
1604942100000|2020-11-09 17:15:00|4267|4264.2|4280|4277.2|4280|4277.2|4265.2|4262.4|1122
1604942400000|2020-11-09 17:20:00|4280.5|4277.7|4283.2|4280.4|4283.2|4280.4|4275.7|4272.9|771
1604942700000|2020-11-09 17:25:00|4283.5|4280.7|4272.2|4269.4|4284|4281.2|4271.4|4268.6|1903
1604943000000|2020-11-09 17:30:00|4272.8|4270|4279.4|4276.6|4281.4|4278.6|4271.2|4268.4|997
1604943300000|2020-11-09 17:35:00|4279.6|4276.8|4276.4|4273.6|4285.4|4282.6|4273.4|4270.6|2026
1604943600000|2020-11-09 17:40:00|4276.6|4273.8|4284.2|4281.4|4286.8|4284|4272.9|4270.1|1853
1604943900000|2020-11-09 17:45:00|4284.6|4281.8|4276.4|4273.6|4288.4|4285.6|4273.6|4270.8|659
1604944200000|2020-11-09 17:50:00|4275.9|4273.1|4274.6|4271.8|4280.9|4278.1|4269.1|4266.3|867
1604944500000|2020-11-09 17:55:00|4273.6|4270.8|4273.9|4271.1|4276.4|4273.6|4268.8|4266|776
1604944800000|2020-11-09 18:00:00|4274.1|4271.3|4263.9|4261.1|4274.6|4271.8|4261.6|4258.8|636
1604945100000|2020-11-09 18:05:00|4263.6|4260.8|4273.9|4271.1|4275.9|4273.1|4263.6|4260.8|508
1604945400000|2020-11-09 18:10:00|4273.4|4270.6|4280|4277.2|4282|4279.2|4273.4|4270.6|793
1604945700000|2020-11-09 18:15:00|4280.2|4277.4|4279.2|4276.4|4282|4279.2|4273.2|4270.4|1153
1604946000000|2020-11-09 18:20:00|4279.5|4276.7|4280.1|4277.3|4281.1|4278.3|4270.2|4267.4|611
1604946300000|2020-11-09 18:25:00|4280.2|4277.4|4275.2|4272.4|4281.1|4278.3|4272.1|4269.3|1044
1604946600000|2020-11-09 18:30:00|4275.6|4272.8|4271.9|4269.1|4278.1|4275.3|4269.1|4266.3|746
1604946900000|2020-11-09 18:35:00|4271.2|4268.4|4268.3|4265.5|4273.3|4270.5|4266.9|4264.1|772
1604947200000|2020-11-09 18:40:00|4267.6|4264.8|4267.4|4264.6|4271.4|4268.6|4262.8|4260|914
1604947500000|2020-11-09 18:45:00|4266.9|4264.1|4270.4|4267.6|4273.4|4270.6|4264.6|4261.8|1321
1604947800000|2020-11-09 18:50:00|4270.6|4267.8|4265.6|4262.8|4274.5|4271.7|4262.6|4259.8|1009
1604948100000|2020-11-09 18:55:00|4265.1|4262.3|4270.6|4267.8|4270.8|4268|4261.6|4258.8|572
1604948400000|2020-11-09 19:00:00|4269.5|4266.7|4268|4265.2|4270.5|4267.7|4259.6|4256.8|848
1604948700000|2020-11-09 19:05:00|4268.3|4265.5|4254.3|4251.5|4268.7|4265.9|4252.8|4250|3740
1604949000000|2020-11-09 19:10:00|4254.7|4251.9|4266.7|4263.9|4270.3|4267.4|4246.8|4244|3000
1604949300000|2020-11-09 19:15:00|4266.3|4263.5|4263.7|4260.9|4273.5|4270.7|4259.7|4256.9|3240
1604949600000|2020-11-09 19:20:00|4263.9|4261.1|4254|4251.2|4263.9|4261.1|4250|4247.2|2786
1604949900000|2020-11-09 19:25:00|4253.4|4250.6|4250.1|4247.3|4259.9|4257.1|4248.1|4245.3|16785
1604950200000|2020-11-09 19:30:00|4249.7|4246.9|4253.1|4250.3|4253.4|4250.6|4246.2|4243.4|3031
1604950500000|2020-11-09 19:35:00|4252.7|4249.9|4257.1|4254.3|4260.2|4257.4|4252.2|4249.4|758
1604950800000|2020-11-09 19:40:00|4256.7|4253.9|4261.8|4259|4263.1|4260.3|4256.1|4253.3|338
1604951100000|2020-11-09 19:45:00|4261.3|4258.5|4265.3|4262.5|4266.3|4263.5|4258.8|4256|471
1604951400000|2020-11-09 19:50:00|4265.8|4263|4267.8|4265|4267.8|4265|4263.3|4260.5|541
1604951700000|2020-11-09 19:55:00|4267.3|4264.5|4267.3|4264.5|4269.3|4266.5|4263.3|4260.5|492
1604952000000|2020-11-09 20:00:00|4267.5|4264.7|4261.1|4258.3|4267.8|4265|4256.9|4254.1|518
1604952300000|2020-11-09 20:05:00|4261.3|4258.5|4262.1|4259.3|4263.1|4260.3|4258.3|4255.5|200
1604952600000|2020-11-09 20:10:00|4261.8|4259|4254.3|4251.5|4264.1|4261.3|4253.8|4251|252
1604952900000|2020-11-09 20:15:00|4254.1|4251.3|4254.1|4251.3|4257.1|4254.3|4251.8|4249|455
1604953200000|2020-11-09 20:20:00|4253.8|4251|4250.3|4247.5|4254.1|4251.3|4247.3|4244.5|207
1604953500000|2020-11-09 20:25:00|4250.8|4248|4248.1|4245.3|4251.4|4248.6|4246.3|4243.5|209
1604953800000|2020-11-09 20:30:00|4247.1|4244.3|4248.1|4245.3|4250.3|4247.5|4246.3|4243.5|281
1604954100000|2020-11-09 20:35:00|4248.8|4246|4249.1|4246.3|4249.1|4246.3|4245.3|4242.5|307
1604954400000|2020-11-09 20:40:00|4248.8|4246|4250.1|4247.3|4251.1|4248.3|4246.3|4243.5|80
1604954700000|2020-11-09 20:45:00|4249.1|4246.3|4245.1|4242.3|4250.1|4247.3|4239.1|4236.3|730
1604955000000|2020-11-09 20:50:00|4244.7|4241.9|4239.1|4236.3|4245.1|4242.3|4237.8|4235|258
1604955300000|2020-11-09 20:55:00|4239.3|4236.5|4231.4|4228.6|4239.9|4237.1|4229.1|4226.3|499
1604955600000|2020-11-09 21:00:00|4231.8|4229|4236.1|4233.3|4237.1|4234.3|4230.8|4228|222
1604955900000|2020-11-09 21:05:00|4235.9|4233.1|4232.5|4229.7|4237.1|4234.3|4229.5|4226.7|913
1604956200000|2020-11-09 21:10:00|4232|4229.2|4229.1|4226.3|4233.3|4230.5|4226.1|4223.3|273
1604956500000|2020-11-09 21:15:00|4228.7|4225.9|4224.8|4222|4230.1|4227.3|4223.3|4220.5|351
1604956800000|2020-11-09 21:20:00|4225.4|4222.6|4228.1|4225.3|4228.1|4225.3|4225.1|4222.3|68
1604957100000|2020-11-09 21:25:00|4227.8|4225|4229.1|4226.3|4229.1|4226.3|4227.1|4224.3|15
1604957400000|2020-11-09 21:30:00|4228.8|4226|4225.5|4222.7|4229.1|4226.3|4221.2|4218.4|233
1604957700000|2020-11-09 21:35:00|4226|4223.2|4213.5|4210.7|4226.7|4223.9|4213.4|4210.6|475
1604958000000|2020-11-09 21:40:00|4213.2|4210.4|4214.5|4211.7|4215.5|4212.7|4212|4209.2|153
1604958300000|2020-11-09 21:45:00|4214.2|4211.4|4217.5|4214.7|4219.9|4217.1|4213.2|4210.4|219
1604958600000|2020-11-09 21:50:00|4218|4215.2|4219.2|4216.4|4219.5|4216.7|4215.5|4212.7|57
1604958900000|2020-11-09 21:55:00|4218.9|4216.1|4216.1|4213.3|4219.1|4216.1|4214|4208.8|168
1604959200000|2020-11-09 22:00:00|4217|4213|4218.6|4215.8|4223.2|4216.2|4217|4210.5|7
1604959500000|2020-11-09 22:05:00|4217.9|4215.1|4218.3|4215.5|4218.8|4216|4217.8|4215|3
1604959800000|2020-11-09 22:10:00|4219.8|4217|4224.9|4222.1|4224.9|4222.1|4219.8|4217|11
1604960100000|2020-11-09 22:15:00|4225.6|4222.8|4225.1|4222.3|4226|4222.8|4225.1|4222|1
1604960400000|2020-11-09 22:20:00|4223.3|4220.5|4222.7|4212.7|4224.2|4220.5|4218.3|4212.5|31
1604960700000|2020-11-09 22:25:00|4222.2|4218.2|4222.4|4218.4|4222.4|4218.4|4222.2|4218.2|0
1604961000000|2020-11-09 22:30:00|4225.7|4215.7|4225.7|4215.7|4225.7|4219.3|4222.1|4215.7|2
1604961300000|2020-11-09 22:35:00|||||||||2
1604961600000|2020-11-09 22:40:00|4223|4219|4220.9|4218.1|4225.7|4220.3|4220.5|4213.2|19
1604961900000|2020-11-09 22:45:00|4220|4216|4223.5|4213.5|4223.5|4216|4219.4|4213|5
1604962200000|2020-11-09 22:50:00|4223.2|4213.2|4223.2|4213.2|4223.5|4213.5|4223.2|4213.2|0
1604962500000|2020-11-09 22:55:00|||||||||1
1604970000000|2020-11-10 01:00:00|4196.1|4186.1|4202|4199.2|4208|4205.2|4185.5|4182.7|1009
1604970300000|2020-11-10 01:05:00|4201.7|4198.9|4201.7|4198.9|4208.7|4205.9|4195|4192.2|380
1604970600000|2020-11-10 01:10:00|4201.4|4198.6|4210.2|4207.4|4215.7|4212.9|4199.9|4197.1|268
1604970900000|2020-11-10 01:15:00|4209.4|4206.6|4199|4196.2|4209.4|4206.6|4199|4195.3|130
1604971200000|2020-11-10 01:20:00|4199.5|4196.7|4205.2|4202.4|4208|4205.2|4196.4|4193.6|130
1604971500000|2020-11-10 01:25:00|4205.5|4201.5|4208.4|4205.6|4213|4210.2|4204.4|4201.5|119
1604971800000|2020-11-10 01:30:00|4208.2|4205.4|4207.4|4204.6|4212.7|4209.9|4203.2|4200.4|57
1604972100000|2020-11-10 01:35:00|4206.7|4203.9|4201.4|4198.6|4210|4207.2|4200.4|4197.3|49
1604972400000|2020-11-10 01:40:00|4201.2|4198.4|4205.1|4202.3|4206.4|4203.6|4200.2|4197.4|64
1604972700000|2020-11-10 01:45:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4203.4|4200.6|120
1604973000000|2020-11-10 01:50:00|4205.1|4202.3|4207.6|4204.8|4210.3|4207.5|4204.4|4201.6|262
1604973300000|2020-11-10 01:55:00|4207.1|4204.3|4201.1|4198.3|4208.1|4205.3|4200.5|4197.7|79
1604973600000|2020-11-10 02:00:00|4200.5|4197.7|4205.1|4202.3|4205.3|4202.5|4200.5|4197.7|38
1604973900000|2020-11-10 02:05:00|4204.8|4202|4205.1|4202.3|4205.1|4202.3|4202.6|4199.8|46
1604974200000|2020-11-10 02:10:00|4204.8|4202|4209.6|4206.8|4215.1|4212.3|4203.6|4200.8|165
1604974500000|2020-11-10 02:15:00|4209.9|4207.1|4200.6|4197.8|4209.9|4207.1|4198.6|4195.7|87
1604974800000|2020-11-10 02:20:00|4200.8|4198|4200|4197.2|4203.8|4201|4196.5|4193.7|38
1604975100000|2020-11-10 02:25:00|4200.2|4197.4|4203|4200.2|4204.2|4201.4|4200|4197.2|125
1604975400000|2020-11-10 02:30:00|4203.2|4200.4|4208.2|4205.4|4210.4|4207.6|4202.7|4199.9|96
1604975700000|2020-11-10 02:35:00|4208.9|4206.1|4209.8|4207|4211|4208.2|4207.6|4204.8|576
1604976000000|2020-11-10 02:40:00|4209.5|4206.7|4214.3|4211.5|4214.3|4211.5|4207.8|4205|142
1604976300000|2020-11-10 02:45:00|4215.5|4212.7|4222.8|4220|4222.8|4220|4215.5|4212.7|146
1604976600000|2020-11-10 02:50:00|4222.5|4219.7|4218.1|4215.3|4225.5|4222.7|4215.3|4212.5|302
1604976900000|2020-11-10 02:55:00|4217.8|4215|4214.1|4211.3|4217.8|4215|4211.3|4208.5|167
1604977200000|2020-11-10 03:00:00|4213.8|4211|4225.5|4222.7|4228.8|4226|4213.6|4210.8|340
1604977500000|2020-11-10 03:05:00|4226|4223.2|4229.3|4226.5|4230|4227.2|4221.8|4219|108
1604977800000|2020-11-10 03:10:00|4228.8|4226|4225.5|4222.7|4230.1|4227.3|4220.3|4217.5|132
1604978100000|2020-11-10 03:15:00|4225|4222.2|4225.8|4223|4227.3|4224.5|4220.3|4217.5|124
1604978400000|2020-11-10 03:20:00|4226.3|4223.5|4225.6|4222.8|4228.3|4225.5|4224.1|4221.3|64
1604978700000|2020-11-10 03:25:00|4225.8|4223|4216.8|4214|4225.8|4223|4213.3|4210.5|196
1604979000000|2020-11-10 03:30:00|4216.5|4213.7|4213.3|4210.5|4217.6|4214.8|4213.1|4210.3|57
1604979300000|2020-11-10 03:35:00|4213.1|4210.3|4207.6|4204.8|4215.6|4212.8|4206.6|4203.8|66
1604979600000|2020-11-10 03:40:00|4207.3|4204.5|4201.3|4198.5|4207.6|4204.8|4200.1|4197.3|75
1604979900000|2020-11-10 03:45:00|4201.8|4199|4200.6|4197.8|4202.8|4200|4196.8|4194|133
1604980200000|2020-11-10 03:50:00|4200.8|4198|4202.3|4199.5|4202.8|4200|4198.1|4195.3|35
1604980500000|2020-11-10 03:55:00|4202.1|4199.3|4203.6|4200.8|4204.8|4202|4200.8|4198|79
1604980800000|2020-11-10 04:00:00|4203.8|4201|4203.1|4200.3|4205.1|4202.3|4200.8|4198|54
1604981100000|2020-11-10 04:05:00|4202.6|4199.8|4203.8|4201|4205.8|4203|4200.6|4197.8|144
1604981400000|2020-11-10 04:10:00|4204.3|4201.5|4206.3|4203.5|4206.8|4204|4202.7|4199.9|26
1604981700000|2020-11-10 04:15:00|4206.8|4204|4202.7|4199.9|4206.8|4204|4198.7|4195.9|95
1604982000000|2020-11-10 04:20:00|4202.4|4199.6|4203.2|4200.4|4204.2|4201.4|4200.7|4197.9|9
1604982300000|2020-11-10 04:25:00|4202.9|4200.1|4207.9|4205.1|4208.2|4205.4|4202.7|4199.9|10
1604982600000|2020-11-10 04:30:00|4208.2|4205.4|4207.2|4204.4|4209.7|4206.9|4205.2|4202.4|37
1604982900000|2020-11-10 04:35:00|4207.5|4204.7|4214.7|4211.9|4217|4214.2|4206.9|4203.6|326
1604983200000|2020-11-10 04:40:00|4214.9|4212.1|4210.7|4207.9|4215.5|4212.7|4210.2|4207.4|36
1604983500000|2020-11-10 04:45:00|4210.9|4208.1|4211|4208.2|4212.5|4209.7|4209.5|4206.7|64
1604983800000|2020-11-10 04:50:00|4211.2|4208.4|4210.7|4207.9|4212.5|4209.7|4210.2|4207.4|10
1604984100000|2020-11-10 04:55:00|4210.9|4208.1|4211.5|4208.7|4212.5|4209.7|4209.7|4206.9|5
1604984400000|2020-11-10 05:00:00|4211.7|4208.9|4210.4|4207.6|4214.4|4211.6|4208.7|4205.9|79
1604984700000|2020-11-10 05:05:00|4210.2|4207.4|4216.2|4213.4|4217.7|4214.9|4209.4|4206.6|53
1604985000000|2020-11-10 05:10:00|4215.9|4213.1|4215.2|4212.4|4216.7|4213.9|4213.9|4211.1|17
1604985300000|2020-11-10 05:15:00|4215.1|4212.3|4217.4|4214.6|4218.4|4215.6|4214.9|4212.1|30
1604985600000|2020-11-10 05:20:00|4216.9|4214.1|4222.6|4219.8|4223.2|4220.4|4216.9|4214.1|54
1604985900000|2020-11-10 05:25:00|4222.4|4219.6|4219.9|4217.1|4222.9|4220.1|4218.9|4216.1|26
1604986200000|2020-11-10 05:30:00|4220.2|4217.4|4213.2|4210.4|4222.7|4219.9|4210.2|4207.4|95
1604986500000|2020-11-10 05:35:00|4213.5|4210.7|4210.9|4208.1|4215.9|4213.1|4210.6|4207.8|53
1604986800000|2020-11-10 05:40:00|4210.7|4207.9|4210.4|4207.6|4214.6|4211.8|4209.9|4207.1|82
1604987100000|2020-11-10 05:45:00|4210.2|4207.4|4207.9|4205.1|4212.9|4210.1|4207.9|4205.1|26
1604987400000|2020-11-10 05:50:00|4208.1|4205.3|4209.1|4206.3|4210.7|4207.9|4207.9|4205.1|75
1604987700000|2020-11-10 05:55:00|4209.9|4207.1|4204.6|4201.8|4210.4|4207.6|4203.6|4200.8|69
1604988000000|2020-11-10 06:00:00|4204.3|4201.5|4210.2|4207.4|4210.9|4208.1|4201.9|4199.1|105
1604988300000|2020-11-10 06:05:00|4210.4|4207.6|4215.1|4212.3|4215.3|4212.5|4209.1|4206.3|52
1604988600000|2020-11-10 06:10:00|4214.9|4212.1|4214.7|4211.9|4217.7|4214.9|4211.9|4209.1|108
1604988900000|2020-11-10 06:15:00|4214.9|4212.1|4207.9|4205.1|4216.9|4214.1|4206.1|4203.3|77
1604989200000|2020-11-10 06:20:00|4207.6|4204.8|4208|4205.2|4208.6|4205.8|4206|4203.2|18
1604989500000|2020-11-10 06:25:00|4209|4206.2|4207.8|4205|4210|4207.2|4207.8|4205|117
1604989800000|2020-11-10 06:30:00|4208|4205.2|4210.8|4208|4211|4208.2|4208|4205.2|108
1604990100000|2020-11-10 06:35:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4209|4206.2|93
1604990400000|2020-11-10 06:40:00|4212.5|4209.7|4230.3|4227.5|4233|4230.2|4212|4209.2|614
1604990700000|2020-11-10 06:45:00|4230.5|4227.7|4239.1|4236.3|4239.1|4236.3|4229.8|4227|380
1604991000000|2020-11-10 06:50:00|4238.6|4235.8|4240.6|4237.8|4243.6|4240.8|4238.1|4235.3|406
1604991300000|2020-11-10 06:55:00|4241.2|4238.4|4245.6|4242.8|4248.6|4245.8|4241.2|4238.4|257
1604991600000|2020-11-10 07:00:00|4245.1|4242.3|4261.1|4258.3|4263.6|4260.8|4245.1|4242.3|431
1604991900000|2020-11-10 07:05:00|4261.3|4258.5|4256|4253.2|4262.1|4259.3|4253.8|4251|168
1604992200000|2020-11-10 07:10:00|4255.8|4253|4250.3|4247.5|4256.8|4254|4250.3|4247.5|190
1604992500000|2020-11-10 07:15:00|4250.6|4247.8|4282.4|4279.6|4283.4|4280.6|4250.3|4247.5|1772
1604992800000|2020-11-10 07:20:00|4282.7|4279.9|4280.2|4277.4|4284.2|4281.4|4271.4|4268.6|711
1604993100000|2020-11-10 07:25:00|4279.6|4276.8|4278.4|4275.6|4283.2|4280.4|4271.4|4268.6|166
1604993400000|2020-11-10 07:30:00|4277.2|4274.4|4264.4|4261.6|4284.2|4281.4|4263.4|4260.6|1217
1604993700000|2020-11-10 07:35:00|4263.9|4261.1|4263.9|4261.1|4270.2|4267.4|4262.4|4259.6|666
1604994000000|2020-11-10 07:40:00|4264.2|4261.4|4269.4|4266.6|4272.2|4269.4|4262.2|4259.4|224
1604994300000|2020-11-10 07:45:00|4269.2|4266.4|4259.9|4257.1|4273|4270.2|4259.2|4256.4|397
1604994600000|2020-11-10 07:50:00|4259.7|4256.9|4263.2|4260.4|4264.7|4261.9|4255.2|4252.4|778
1604994900000|2020-11-10 07:55:00|4262.9|4260.1|4258.4|4255.6|4263.5|4260.7|4255.4|4252.6|1272
1604995200000|2020-11-10 08:00:00|4258.6|4255.8|4290.2|4287.4|4290.7|4287.9|4258.1|4255.3|1287
1604995500000|2020-11-10 08:05:00|4289.2|4286.4|4276.2|4273.4|4290.7|4287.9|4274.4|4271.6|1023
1604995800000|2020-11-10 08:10:00|4275.7|4272.9|4275.4|4272.6|4278.6|4275.8|4272.4|4269.6|534
1604996100000|2020-11-10 08:15:00|4274.8|4272|4274.2|4271.4|4291.9|4286.8|4270.6|4267.8|1689
1604996400000|2020-11-10 08:20:00|4274.6|4271.8|4278.8|4276|4287.3|4284.5|4274.6|4271.8|836
1604996700000|2020-11-10 08:25:00|4279.5|4276.7|4287.9|4285.1|4291.7|4288.9|4274.9|4272.1|2870
1604997000000|2020-11-10 08:30:00|4288.7|4285.9|4274.1|4271.3|4289.7|4286.9|4271.7|4268.9|2414
1604997300000|2020-11-10 08:35:00|4274.4|4271.6|4276.5|4273.7|4276.5|4273.7|4267.3|4264.5|1661
1604997600000|2020-11-10 08:40:00|4275.7|4272.9|4291.7|4288.9|4302|4299.2|4275.7|4272.9|3234
1604997900000|2020-11-10 08:45:00|4290.7|4287.9|4294.5|4291.7|4304.9|4302.1|4288.2|4285.4|1060
1604998200000|2020-11-10 08:50:00|4294.7|4291.9|4299.7|4296.9|4314.2|4311.4|4294.7|4291.9|1710
1604998500000|2020-11-10 08:55:00|4300.3|4297.5|4305.3|4302.5|4311|4308.2|4297.2|4294.4|1146
1604998800000|2020-11-10 09:00:00|4305.6|4302.8|4299.3|4296.5|4312.3|4309.5|4296.5|4293.7|1781
1604999100000|2020-11-10 09:05:00|4299.5|4296.7|4298.3|4295.5|4303.5|4300.7|4295.1|4292.3|595
1604999400000|2020-11-10 09:10:00|4298.5|4295.7|4300.3|4297.5|4306.3|4303.5|4298.5|4295.7|721
1604999700000|2020-11-10 09:15:00|4299.7|4296.9|4313.5|4310.7|4317.3|4314.5|4299.7|4296.9|1500
1605000000000|2020-11-10 09:20:00|4312.3|4309.5|4316.1|4313.3|4320.3|4317.5|4308.5|4305.7|2002
1605000300000|2020-11-10 09:25:00|4315.6|4312.8|4323.3|4320.5|4328.1|4325.3|4313.5|4310.7|1310
1605000600000|2020-11-10 09:30:00|4323.5|4320.7|4319.5|4316.7|4327.8|4325|4315.5|4312.7|1979
1605000900000|2020-11-10 09:35:00|4319.3|4316.5|4328.1|4325.3|4328.1|4325.3|4313.5|4310.7|1566
1605001200000|2020-11-10 09:40:00|4328.3|4325.5|4327.8|4325|4337.1|4334.3|4323.5|4320.7|1281
1605001500000|2020-11-10 09:45:00|4327.5|4324.7|4338.5|4335.7|4341.1|4338.3|4327.3|4324.5|969
1605001800000|2020-11-10 09:50:00|4338.3|4335.5|4335|4332.2|4343.5|4340.7|4334|4331.2|940
1605002100000|2020-11-10 09:55:00|4334.7|4331.9|4316.3|4313.5|4340.3|4337.5|4313.8|4311|2528
1605002400000|2020-11-10 10:00:00|4315.7|4312.9|4319.5|4316.7|4324.5|4321.7|4311.5|4308.7|1586
1605002700000|2020-11-10 10:05:00|4319.8|4317|4321.1|4318.3|4326.3|4323.5|4312.5|4309.7|1092
1605003000000|2020-11-10 10:10:00|4320.5|4317.7|4308.5|4305.7|4327.1|4324.3|4306.1|4303.3|2153
1605003300000|2020-11-10 10:15:00|4309.3|4306.5|4305.3|4302.5|4312.3|4309.5|4305.3|4302.5|799
1605003600000|2020-11-10 10:20:00|4304.7|4301.9|4301.3|4298.5|4308.3|4305.5|4296.7|4293.9|1022
1605003900000|2020-11-10 10:25:00|4301|4298.2|4303.3|4300.5|4306.3|4303.5|4297|4294.2|771
1605004200000|2020-11-10 10:30:00|4302.5|4299.7|4311.9|4309.1|4315.3|4312.5|4296.5|4293.7|1319
1605004500000|2020-11-10 10:35:00|4312.3|4309.5|4320.4|4317.6|4322.4|4319.6|4310.4|4307.6|589
1605004800000|2020-11-10 10:40:00|4321.4|4318.6|4324.4|4321.6|4325.9|4323.1|4319.6|4316.8|542
1605005100000|2020-11-10 10:45:00|4324.6|4321.8|4308.4|4305.6|4324.6|4321.8|4306.9|4304.1|848
1605005400000|2020-11-10 10:50:00|4308.6|4305.8|4301|4298.2|4312.4|4309.6|4298.2|4295.4|4297
1605005700000|2020-11-10 10:55:00|4300.7|4297.9|4293|4290.2|4305.8|4303|4290.7|4287.9|681
1605006000000|2020-11-10 11:00:00|4293.3|4290.5|4301.4|4298.6|4301.7|4298.9|4289.8|4287|1218
1605006300000|2020-11-10 11:05:00|4301.2|4298.4|4301.2|4298.4|4302.2|4299.4|4297.2|4294.4|393
1605006600000|2020-11-10 11:10:00|4300.7|4297.9|4304.2|4301.4|4304.4|4301.6|4300|4297.2|241
1605006900000|2020-11-10 11:15:00|4303.4|4300.6|4301.4|4298.6|4308.2|4305.4|4299.9|4297.1|185
1605007200000|2020-11-10 11:20:00|4302|4299.2|4304.8|4302|4306.4|4303.6|4296.9|4294.1|399
1605007500000|2020-11-10 11:25:00|4304.4|4301.6|4307.2|4304.4|4308|4305.2|4299.7|4296.9|241
1605007800000|2020-11-10 11:30:00|4306.7|4303.9|4310.4|4307.6|4311.4|4308.6|4304.2|4301.4|470
1605008100000|2020-11-10 11:35:00|4309.9|4307.1|4313.4|4310.6|4314.6|4311.8|4306.4|4303.6|337
1605008400000|2020-11-10 11:40:00|4313.2|4310.4|4313.7|4310.9|4322|4319.2|4311.2|4308.4|914
1605008700000|2020-11-10 11:45:00|4314|4311.2|4308.4|4305.6|4317.4|4314.6|4308.1|4305.3|646
1605009000000|2020-11-10 11:50:00|4308.1|4305.3|4313.7|4310.9|4314|4311.2|4302.4|4299.6|2172
1605009300000|2020-11-10 11:55:00|4313.2|4310.4|4309.8|4307|4318|4315.2|4306.5|4303.7|662
1605009600000|2020-11-10 12:00:00|4310|4307.2|4313.2|4310.4|4319.8|4317|4306.2|4303.4|487
1605009900000|2020-11-10 12:05:00|4313|4310.2|4309.7|4306.9|4317.3|4314.5|4307.2|4304.4|256
1605010200000|2020-11-10 12:10:00|4309.5|4306.7|4291.6|4288.8|4309.5|4306.7|4290.2|4287.4|1483
1605010500000|2020-11-10 12:15:00|4291.4|4288.6|4297.4|4294.6|4301.2|4298.4|4290.4|4287.6|359
1605010800000|2020-11-10 12:20:00|4296.4|4293.6|4293.4|4290.6|4301.2|4298.4|4291.2|4288.4|268
1605011100000|2020-11-10 12:25:00|4293.7|4290.9|4294|4291.2|4296.4|4293.6|4285.6|4282.8|1197
1605011400000|2020-11-10 12:30:00|4294.2|4291.4|4298.4|4295.6|4298.4|4295.6|4291.1|4288.3|415
1605011700000|2020-11-10 12:35:00|4299|4296.2|4304.4|4301.6|4304.4|4301.6|4296.1|4293.3|911
1605012000000|2020-11-10 12:40:00|4304.6|4301.8|4307.1|4304.3|4311.4|4308.6|4303.4|4300.6|747
1605012300000|2020-11-10 12:45:00|4306.9|4304.1|4304.7|4301.9|4307.4|4304.6|4300.2|4297.4|620
1605012600000|2020-11-10 12:50:00|4304.9|4302.1|4304|4301.2|4309.5|4306.7|4301.7|4298.9|400
1605012900000|2020-11-10 12:55:00|4304.2|4301.4|4302.7|4299.9|4308.5|4305.7|4299.7|4296.9|508
1605013200000|2020-11-10 13:00:00|4302.1|4299.3|4299.7|4296.9|4303.5|4300.7|4295.5|4292.7|654
1605013500000|2020-11-10 13:05:00|4300|4297.2|4290.5|4287.7|4302.5|4299.7|4288.7|4285.9|1051
1605013800000|2020-11-10 13:10:00|4290.8|4288|4285.5|4282.7|4291.5|4288.7|4284.5|4281.7|631
1605014100000|2020-11-10 13:15:00|4284.9|4282.1|4281.5|4278.7|4292.7|4289.9|4277.5|4274.7|1867
1605014400000|2020-11-10 13:20:00|4281.2|4278.4|4281.5|4278.7|4289.5|4286.7|4279.7|4276.9|1025
1605014700000|2020-11-10 13:25:00|4282|4279.2|4283.5|4280.7|4286.5|4283.7|4277.5|4274.7|1175
1605015000000|2020-11-10 13:30:00|4283.2|4280.4|4287.5|4284.7|4293.7|4290.9|4280.5|4277.7|1143
1605015300000|2020-11-10 13:35:00|4287.2|4284.4|4291.2|4288.4|4294.5|4291.7|4283.7|4280.9|875
1605015600000|2020-11-10 13:40:00|4291.5|4288.7|4299.7|4296.9|4302.2|4299.4|4288.5|4285.7|823
1605015900000|2020-11-10 13:45:00|4300.7|4297.9|4298.2|4295.4|4302.7|4299.9|4296.9|4294.1|1061
1605016200000|2020-11-10 13:50:00|4298.5|4295.7|4302.7|4299.9|4308.2|4305.4|4296.7|4293.9|1352
1605016500000|2020-11-10 13:55:00|4303.5|4300.7|4310.9|4308.1|4316.7|4313.9|4303.5|4300.7|1746
1605016800000|2020-11-10 14:00:00|4310.5|4307.7|4314.5|4311.7|4318.7|4315.9|4304.2|4301.4|3077
1605017100000|2020-11-10 14:05:00|4314.7|4311.9|4313.2|4310.4|4321.7|4318.9|4306.7|4303.9|1734
1605017400000|2020-11-10 14:10:00|4313.5|4310.7|4313|4310.2|4315|4312.2|4301.7|4298.9|883
1605017700000|2020-11-10 14:15:00|4312.7|4309.9|4316.2|4313.4|4321.7|4318.9|4312.7|4309.9|1195
1605018000000|2020-11-10 14:20:00|4316.1|4313.3|4313.7|4310.9|4321.7|4318.9|4311.9|4309.1|2046
1605018300000|2020-11-10 14:25:00|4314.1|4311.3|4316.7|4313.9|4317.7|4314.9|4311.5|4308.7|2139
1605018600000|2020-11-10 14:30:00|4317|4314.2|4309.5|4306.7|4326.3|4323.5|4309.5|4306.7|2470
1605018900000|2020-11-10 14:35:00|4309.1|4306.3|4314.7|4311.9|4324.7|4321.9|4306.9|4304.1|2089
1605019200000|2020-11-10 14:40:00|4315.1|4312.3|4312.5|4309.7|4326.3|4323.5|4309.7|4306.9|2643
1605019500000|2020-11-10 14:45:00|4312.7|4309.9|4322.3|4319.5|4324.3|4321.5|4311.5|4308.7|4614
1605019800000|2020-11-10 14:50:00|4322.7|4319.9|4324.9|4322.1|4325.5|4322.7|4319.3|4316.5|1387
1605020100000|2020-11-10 14:55:00|4325.3|4322.5|4325.5|4322.7|4333.1|4330.3|4324.3|4321.5|1217
1605020400000|2020-11-10 15:00:00|4325.3|4322.5|4329.6|4326.8|4330.6|4327.8|4319.5|4316.7|1276
1605020700000|2020-11-10 15:05:00|4330.3|4327.5|4321.4|4318.6|4331.1|4328.3|4309.6|4306.8|1430
1605021000000|2020-11-10 15:10:00|4321.6|4318.8|4332.9|4330.1|4333.2|4330.4|4319.6|4316.8|1385
1605021300000|2020-11-10 15:15:00|4332.7|4329.9|4323.4|4320.6|4333.9|4331.1|4320.6|4317.8|2104
1605021600000|2020-11-10 15:20:00|4324.4|4321.6|4330.4|4327.6|4332.7|4329.9|4324.4|4321.6|1790
1605021900000|2020-11-10 15:25:00|4331|4328.2|4334.2|4331.4|4334.4|4331.6|4329.6|4326.8|1438
1605022200000|2020-11-10 15:30:00|4334.4|4331.6|4337.2|4334.4|4339.4|4336.6|4330.6|4327.8|2365
1605022500000|2020-11-10 15:35:00|4337.4|4334.6|4327.4|4324.6|4339.4|4336.6|4326.6|4323.8|1751
1605022800000|2020-11-10 15:40:00|4328|4325.2|4300.6|4297.8|4328.2|4325.4|4293.8|4291|3508
1605023100000|2020-11-10 15:45:00|4300.9|4298.1|4302.1|4299.3|4312.4|4309.6|4297.6|4294.8|3405
1605023400000|2020-11-10 15:50:00|4301.3|4298.5|4300.8|4298|4310.8|4308|4294.8|4292|1745
1605023700000|2020-11-10 15:55:00|4300.6|4297.8|4296.8|4294|4303.3|4300.5|4290.8|4288|2209
1605024000000|2020-11-10 16:00:00|4296|4293.2|4301.2|4298.4|4306|4303.2|4293.7|4290.9|2252
1605024300000|2020-11-10 16:05:00|4300.7|4297.9|4306.6|4303.8|4311.1|4308.3|4296.6|4293.8|3438
1605024600000|2020-11-10 16:10:00|4307.6|4304.8|4305.8|4303|4312|4309.2|4300.8|4298|1541
1605024900000|2020-11-10 16:15:00|4306.8|4304|4318|4315.2|4320.3|4317.5|4306.8|4304|1420
1605025200000|2020-11-10 16:20:00|4317.8|4315|4316|4313.2|4321|4318.2|4310.2|4307.4|1529
1605025500000|2020-11-10 16:25:00|4315.6|4312.8|4322.8|4320|4327|4324.2|4309.7|4306.9|5635
1605025800000|2020-11-10 16:30:00|4322.5|4319.7|4321.6|4318.8|4328.9|4326.1|4315.6|4312.8|2487
1605026100000|2020-11-10 16:35:00|4321.9|4319.1|4322|4319.2|4330.8|4328|4320.4|4317.6|2077
1605026400000|2020-11-10 16:40:00|4321.6|4318.8|4333|4330.2|4333.8|4331|4321.6|4318.8|1875
1605026700000|2020-11-10 16:45:00|4332.8|4330|4329.8|4327|4336.5|4333.7|4326|4323.2|851
1605027000000|2020-11-10 16:50:00|4329.5|4326.7|4334.5|4331.7|4337.8|4335|4328.8|4326|1394
1605027300000|2020-11-10 16:55:00|4334.3|4331.5|4340.8|4338|4353.8|4351|4333|4330.2|3128
1605027600000|2020-11-10 17:00:00|4341.8|4339|4344.3|4341.5|4345.8|4343|4335.1|4332.3|1291
1605027900000|2020-11-10 17:05:00|4344.6|4341.8|4344.6|4341.8|4348.4|4345.6|4340.6|4337.8|836
1605028200000|2020-11-10 17:10:00|4345.4|4342.6|4352.9|4350.1|4357.6|4354.8|4344.6|4341.8|1790
1605028500000|2020-11-10 17:15:00|4353.4|4350.6|4353.1|4350.3|4359.7|4356.9|4350.7|4347.9|1061
1605028800000|2020-11-10 17:20:00|4352.9|4350.1|4350.7|4347.9|4356.7|4353.9|4347.9|4345.1|807
1605029100000|2020-11-10 17:25:00|4350.4|4347.6|4349.7|4346.9|4351.4|4348.6|4344.5|4341.7|992
1605029400000|2020-11-10 17:30:00|4349.1|4346.3|4343.7|4340.9|4352.5|4349.7|4339.7|4336|1179
1605029700000|2020-11-10 17:35:00|4343.2|4340.4|4336.2|4333.4|4346.5|4343.7|4334.7|4331.9|947
1605030000000|2020-11-10 17:40:00|4336.5|4333.7|4335.5|4332.7|4340.7|4337.9|4332.9|4330.1|923
1605030300000|2020-11-10 17:45:00|4335.7|4332.9|4337.7|4334.9|4341.7|4338.9|4335.7|4332.9|600
1605030600000|2020-11-10 17:50:00|4338.4|4335.6|4339.7|4336.9|4344.7|4341.9|4337.2|4334.4|654
1605030900000|2020-11-10 17:55:00|4339.1|4336.3|4339.9|4337.1|4342.7|4339.9|4332.9|4330.1|1871
1605031200000|2020-11-10 18:00:00|4340.7|4337.9|4346.7|4343.9|4346.9|4344.1|4336.9|4334.1|687
1605031500000|2020-11-10 18:05:00|4345.9|4343.1|4344.5|4341.7|4348.7|4345.9|4341.7|4338.9|1298
1605031800000|2020-11-10 18:10:00|4344.7|4341.9|4346.1|4343.3|4350.7|4347.9|4344.7|4341.9|3497
1605032100000|2020-11-10 18:15:00|4345.3|4342.5|4346.3|4343.5|4349.3|4346.5|4345|4342.2|780
1605032400000|2020-11-10 18:20:00|4346.8|4344|4340.8|4338|4346.8|4344|4339.8|4337|541
1605032700000|2020-11-10 18:25:00|4340.5|4337.7|4341.3|4338.5|4342.3|4339.5|4329.5|4325|1654
1605033000000|2020-11-10 18:30:00|4341|4338.2|4345.1|4342.3|4345.3|4342.5|4336.3|4333.5|1000
1605033300000|2020-11-10 18:35:00|4344.8|4342|4348.3|4345.5|4349.7|4346.9|4344.8|4342|1089
1605033600000|2020-11-10 18:40:00|4347.7|4344.9|4353.6|4350.8|4355.2|4352.4|4347.3|4344.5|1137
1605033900000|2020-11-10 18:45:00|4354.1|4351.3|4352.3|4349.5|4356.3|4353.5|4350.5|4347.7|1073
1605034200000|2020-11-10 18:50:00|4352.5|4349.7|4351.9|4349.1|4356.8|4354|4350.6|4347.8|5621
1605034500000|2020-11-10 18:55:00|4352.5|4349.7|4357.9|4355.1|4358.2|4355.4|4352.1|4349.3|1621
1605034800000|2020-11-10 19:00:00|4358.2|4355.4|4358.9|4356.1|4361.9|4359.1|4355.1|4352.3|1513
1605035100000|2020-11-10 19:05:00|4359.7|4356.9|4359.4|4356.6|4362.9|4360.1|4358.1|4355.3|1085
1605035400000|2020-11-10 19:10:00|4359.7|4356.9|4362.9|4360.1|4362.9|4360.1|4356.9|4354.1|1011
1605035700000|2020-11-10 19:15:00|4362.4|4359.6|4356.9|4354.1|4362.7|4359.9|4349.7|4346.9|2123
1605036000000|2020-11-10 19:20:00|4357.2|4354.4|4368.5|4365.7|4370.5|4367.7|4356.7|4353.9|7368
1605036300000|2020-11-10 19:25:00|4368.8|4366|4374.4|4371.6|4376.3|4373.5|4365.9|4363.1|20373
1605036600000|2020-11-10 19:30:00|4373.9|4371.1|4378.9|4376.1|4378.9|4376.1|4370.9|4368.1|3040
1605036900000|2020-11-10 19:35:00|4378.4|4375.6|4374.9|4372.1|4378.9|4376.1|4374.9|4372.1|755
1605037200000|2020-11-10 19:40:00|4375.1|4372.3|4376.4|4373.6|4378.1|4375.3|4374.1|4371.3|762
1605037500000|2020-11-10 19:45:00|4376.1|4373.3|4374.1|4371.3|4376.9|4374.1|4373.3|4370.5|1241
1605037800000|2020-11-10 19:50:00|4374.6|4371.8|4376.9|4374.1|4378.9|4376.1|4373.3|4370.5|1110
1605038100000|2020-11-10 19:55:00|4377.1|4374.3|4377.1|4374.3|4378.9|4376.1|4374.1|4371.3|644
1605038400000|2020-11-10 20:00:00|4376.7|4373.9|4376.9|4374.1|4379.9|4377.1|4374.3|4371.5|401
1605038700000|2020-11-10 20:05:00|4377.4|4374.6|4378.9|4376.1|4378.9|4376.1|4373.3|4370.5|306
1605039000000|2020-11-10 20:10:00|4379.1|4376.3|4378.1|4375.3|4379.9|4377.1|4375.9|4373.1|569
1605039300000|2020-11-10 20:15:00|4377.9|4375.1|4379.4|4376.6|4380.9|4378.1|4377.9|4375.1|470
1605039600000|2020-11-10 20:20:00|4379.9|4377.1|4379.5|4376.7|4380.9|4378.1|4377.4|4374.6|1835
1605039900000|2020-11-10 20:25:00|4380.5|4377.7|4376.7|4373.9|4380.7|4377.9|4376.5|4373.7|528
1605040200000|2020-11-10 20:30:00|4377.3|4374.5|4376.5|4373.7|4378.5|4375.7|4373.9|4371.1|469
1605040500000|2020-11-10 20:35:00|4376.2|4373.4|4370.5|4367.7|4376.5|4373.7|4370.2|4367.4|300
1605040800000|2020-11-10 20:40:00|4371.5|4368.7|4375.5|4372.7|4377|4374.2|4369.5|4366.7|438
1605041100000|2020-11-10 20:45:00|4375.7|4372.9|4377.2|4374.4|4377.7|4374.9|4373|4370.2|203
1605041400000|2020-11-10 20:50:00|4377.5|4374.7|4374|4371.2|4377.5|4374.7|4373.5|4370.7|78
1605041700000|2020-11-10 20:55:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4367.5|4364.7|743
1605042000000|2020-11-10 21:00:00|4371.1|4368.3|4375|4372.2|4376.5|4373.7|4370.8|4368|166
1605042300000|2020-11-10 21:05:00|4375.3|4372.5|4376.8|4374|4378.3|4375.5|4374.5|4371.7|57
1605042600000|2020-11-10 21:10:00|4376.5|4373.7|4375.5|4372.7|4376.8|4374|4375|4372.2|336
1605042900000|2020-11-10 21:15:00|4375.3|4372.5|4373.8|4371|4376.5|4373.7|4372.1|4369.3|409
1605043200000|2020-11-10 21:20:00|4374|4371.2|4373.5|4370.7|4374.8|4372|4371.3|4368.5|90
1605043500000|2020-11-10 21:25:00|4373.6|4370.8|4371.6|4368.8|4373.6|4370.8|4370.8|4368|106
1605043800000|2020-11-10 21:30:00|4371.1|4368.3|4403.3|4400.5|4404.2|4400.5|4370.8|4368|1535
1605044100000|2020-11-10 21:35:00|4403.9|4401.1|4403.6|4400.8|4406.4|4403.6|4400.1|4397.3|343
1605044400000|2020-11-10 21:40:00|4403.4|4400.6|4409.4|4406.6|4410.1|4407.3|4403.4|4400.6|321
1605044700000|2020-11-10 21:45:00|4409.6|4406.8|4417.6|4414.8|4420.2|4416.1|4409.6|4406.8|1233
1605045000000|2020-11-10 21:50:00|4417.1|4414.3|4411.7|4408.9|4417.1|4414.3|4409.9|4407.1|212
1605045300000|2020-11-10 21:55:00|4411.9|4409.1|4414.8|4410.8|4416.9|4414.1|4411.9|4409.1|280
1605045600000|2020-11-10 22:00:00|4414.5|4410.5|4410.4|4407.6|4414.5|4410.6|4403.9|4399|105
1605045900000|2020-11-10 22:05:00|4410.9|4408.1|4412.4|4409.6|4416.1|4409.6|4407|4403|265
1605046200000|2020-11-10 22:10:00|4412|4409.2|4410.4|4407.6|4412.4|4409.6|4410.4|4407.6|58
1605046500000|2020-11-10 22:15:00|4411|4408.2|4414|4410|4416.5|4410|4411|4406.5|82
1605046800000|2020-11-10 22:20:00|4414.8|4410.8|4417.9|4415.1|4417.9|4415.1|4414.8|4410.8|27
1605047100000|2020-11-10 22:25:00|4417.7|4414.9|4406.9|4404.1|4418|4415.1|4406.6|4403|64
1605047400000|2020-11-10 22:30:00|4407.2|4404.4|4412.5|4402.5|4413.5|4404.6|4405.9|4400|90
1605047700000|2020-11-10 22:35:00|4413|4403|4411.1|4408.3|4413.5|4408.6|4410.7|4403|941
1605048000000|2020-11-10 22:40:00|4410.8|4408|4408.2|4404.2|4412.9|4408|4405.6|4401.2|136
1605048300000|2020-11-10 22:45:00|4407.1|4404.3|4408|4404|4412.8|4407.3|4405.6|4399.2|21
1605048600000|2020-11-10 22:50:00|4407.9|4405.1|4407.9|4405.1|4408.4|4405.6|4407.9|4405.1|0
1605048900000|2020-11-10 22:55:00|4412.2|4409.4|4416.7|4413.9|4417.8|4414.4|4412.2|4409.4|138
1604970000000|2020-11-10 01:00:00|4196.1|4186.1|4202|4199.2|4208|4205.2|4185.5|4182.7|1009
1604970300000|2020-11-10 01:05:00|4201.7|4198.9|4201.7|4198.9|4208.7|4205.9|4195|4192.2|380
1604970600000|2020-11-10 01:10:00|4201.4|4198.6|4210.2|4207.4|4215.7|4212.9|4199.9|4197.1|268
1604970900000|2020-11-10 01:15:00|4209.4|4206.6|4199|4196.2|4209.4|4206.6|4199|4195.3|130
1604971200000|2020-11-10 01:20:00|4199.5|4196.7|4205.2|4202.4|4208|4205.2|4196.4|4193.6|130
1604971500000|2020-11-10 01:25:00|4205.5|4201.5|4208.4|4205.6|4213|4210.2|4204.4|4201.5|119
1604971800000|2020-11-10 01:30:00|4208.2|4205.4|4207.4|4204.6|4212.7|4209.9|4203.2|4200.4|57
1604972100000|2020-11-10 01:35:00|4206.7|4203.9|4201.4|4198.6|4210|4207.2|4200.4|4197.3|49
1604972400000|2020-11-10 01:40:00|4201.2|4198.4|4205.1|4202.3|4206.4|4203.6|4200.2|4197.4|64
1604972700000|2020-11-10 01:45:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4203.4|4200.6|120
1604973000000|2020-11-10 01:50:00|4205.1|4202.3|4207.6|4204.8|4210.3|4207.5|4204.4|4201.6|262
1604973300000|2020-11-10 01:55:00|4207.1|4204.3|4201.1|4198.3|4208.1|4205.3|4200.5|4197.7|79
1604973600000|2020-11-10 02:00:00|4200.5|4197.7|4205.1|4202.3|4205.3|4202.5|4200.5|4197.7|38
1604973900000|2020-11-10 02:05:00|4204.8|4202|4205.1|4202.3|4205.1|4202.3|4202.6|4199.8|46
1604974200000|2020-11-10 02:10:00|4204.8|4202|4209.6|4206.8|4215.1|4212.3|4203.6|4200.8|165
1604974500000|2020-11-10 02:15:00|4209.9|4207.1|4200.6|4197.8|4209.9|4207.1|4198.6|4195.7|87
1604974800000|2020-11-10 02:20:00|4200.8|4198|4200|4197.2|4203.8|4201|4196.5|4193.7|38
1604975100000|2020-11-10 02:25:00|4200.2|4197.4|4203|4200.2|4204.2|4201.4|4200|4197.2|125
1604975400000|2020-11-10 02:30:00|4203.2|4200.4|4208.2|4205.4|4210.4|4207.6|4202.7|4199.9|96
1604975700000|2020-11-10 02:35:00|4208.9|4206.1|4209.8|4207|4211|4208.2|4207.6|4204.8|576
1604976000000|2020-11-10 02:40:00|4209.5|4206.7|4214.3|4211.5|4214.3|4211.5|4207.8|4205|142
1604976300000|2020-11-10 02:45:00|4215.5|4212.7|4222.8|4220|4222.8|4220|4215.5|4212.7|146
1604976600000|2020-11-10 02:50:00|4222.5|4219.7|4218.1|4215.3|4225.5|4222.7|4215.3|4212.5|302
1604976900000|2020-11-10 02:55:00|4217.8|4215|4214.1|4211.3|4217.8|4215|4211.3|4208.5|167
1604977200000|2020-11-10 03:00:00|4213.8|4211|4225.5|4222.7|4228.8|4226|4213.6|4210.8|340
1604977500000|2020-11-10 03:05:00|4226|4223.2|4229.3|4226.5|4230|4227.2|4221.8|4219|108
1604977800000|2020-11-10 03:10:00|4228.8|4226|4225.5|4222.7|4230.1|4227.3|4220.3|4217.5|132
1604978100000|2020-11-10 03:15:00|4225|4222.2|4225.8|4223|4227.3|4224.5|4220.3|4217.5|124
1604978400000|2020-11-10 03:20:00|4226.3|4223.5|4225.6|4222.8|4228.3|4225.5|4224.1|4221.3|64
1604978700000|2020-11-10 03:25:00|4225.8|4223|4216.8|4214|4225.8|4223|4213.3|4210.5|196
1604979000000|2020-11-10 03:30:00|4216.5|4213.7|4213.3|4210.5|4217.6|4214.8|4213.1|4210.3|57
1604979300000|2020-11-10 03:35:00|4213.1|4210.3|4207.6|4204.8|4215.6|4212.8|4206.6|4203.8|66
1604979600000|2020-11-10 03:40:00|4207.3|4204.5|4201.3|4198.5|4207.6|4204.8|4200.1|4197.3|75
1604979900000|2020-11-10 03:45:00|4201.8|4199|4200.6|4197.8|4202.8|4200|4196.8|4194|133
1604980200000|2020-11-10 03:50:00|4200.8|4198|4202.3|4199.5|4202.8|4200|4198.1|4195.3|35
1604980500000|2020-11-10 03:55:00|4202.1|4199.3|4203.6|4200.8|4204.8|4202|4200.8|4198|79
1604980800000|2020-11-10 04:00:00|4203.8|4201|4203.1|4200.3|4205.1|4202.3|4200.8|4198|54
1604981100000|2020-11-10 04:05:00|4202.6|4199.8|4203.8|4201|4205.8|4203|4200.6|4197.8|144
1604981400000|2020-11-10 04:10:00|4204.3|4201.5|4206.3|4203.5|4206.8|4204|4202.7|4199.9|26
1604981700000|2020-11-10 04:15:00|4206.8|4204|4202.7|4199.9|4206.8|4204|4198.7|4195.9|95
1604982000000|2020-11-10 04:20:00|4202.4|4199.6|4203.2|4200.4|4204.2|4201.4|4200.7|4197.9|9
1604982300000|2020-11-10 04:25:00|4202.9|4200.1|4207.9|4205.1|4208.2|4205.4|4202.7|4199.9|10
1604982600000|2020-11-10 04:30:00|4208.2|4205.4|4207.2|4204.4|4209.7|4206.9|4205.2|4202.4|37
1604982900000|2020-11-10 04:35:00|4207.5|4204.7|4214.7|4211.9|4217|4214.2|4206.9|4203.6|326
1604983200000|2020-11-10 04:40:00|4214.9|4212.1|4210.7|4207.9|4215.5|4212.7|4210.2|4207.4|36
1604983500000|2020-11-10 04:45:00|4210.9|4208.1|4211|4208.2|4212.5|4209.7|4209.5|4206.7|64
1604983800000|2020-11-10 04:50:00|4211.2|4208.4|4210.7|4207.9|4212.5|4209.7|4210.2|4207.4|10
1604984100000|2020-11-10 04:55:00|4210.9|4208.1|4211.5|4208.7|4212.5|4209.7|4209.7|4206.9|5
1604984400000|2020-11-10 05:00:00|4211.7|4208.9|4210.4|4207.6|4214.4|4211.6|4208.7|4205.9|79
1604984700000|2020-11-10 05:05:00|4210.2|4207.4|4216.2|4213.4|4217.7|4214.9|4209.4|4206.6|53
1604985000000|2020-11-10 05:10:00|4215.9|4213.1|4215.2|4212.4|4216.7|4213.9|4213.9|4211.1|17
1604985300000|2020-11-10 05:15:00|4215.1|4212.3|4217.4|4214.6|4218.4|4215.6|4214.9|4212.1|30
1604985600000|2020-11-10 05:20:00|4216.9|4214.1|4222.6|4219.8|4223.2|4220.4|4216.9|4214.1|54
1604985900000|2020-11-10 05:25:00|4222.4|4219.6|4219.9|4217.1|4222.9|4220.1|4218.9|4216.1|26
1604986200000|2020-11-10 05:30:00|4220.2|4217.4|4213.2|4210.4|4222.7|4219.9|4210.2|4207.4|95
1604986500000|2020-11-10 05:35:00|4213.5|4210.7|4210.9|4208.1|4215.9|4213.1|4210.6|4207.8|53
1604986800000|2020-11-10 05:40:00|4210.7|4207.9|4210.4|4207.6|4214.6|4211.8|4209.9|4207.1|82
1604987100000|2020-11-10 05:45:00|4210.2|4207.4|4207.9|4205.1|4212.9|4210.1|4207.9|4205.1|26
1604987400000|2020-11-10 05:50:00|4208.1|4205.3|4209.1|4206.3|4210.7|4207.9|4207.9|4205.1|75
1604987700000|2020-11-10 05:55:00|4209.9|4207.1|4204.6|4201.8|4210.4|4207.6|4203.6|4200.8|69
1604988000000|2020-11-10 06:00:00|4204.3|4201.5|4210.2|4207.4|4210.9|4208.1|4201.9|4199.1|105
1604988300000|2020-11-10 06:05:00|4210.4|4207.6|4215.1|4212.3|4215.3|4212.5|4209.1|4206.3|52
1604988600000|2020-11-10 06:10:00|4214.9|4212.1|4214.7|4211.9|4217.7|4214.9|4211.9|4209.1|108
1604988900000|2020-11-10 06:15:00|4214.9|4212.1|4207.9|4205.1|4216.9|4214.1|4206.1|4203.3|77
1604989200000|2020-11-10 06:20:00|4207.6|4204.8|4208|4205.2|4208.6|4205.8|4206|4203.2|18
1604989500000|2020-11-10 06:25:00|4209|4206.2|4207.8|4205|4210|4207.2|4207.8|4205|117
1604989800000|2020-11-10 06:30:00|4208|4205.2|4210.8|4208|4211|4208.2|4208|4205.2|108
1604990100000|2020-11-10 06:35:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4209|4206.2|93
1604990400000|2020-11-10 06:40:00|4212.5|4209.7|4230.3|4227.5|4233|4230.2|4212|4209.2|614
1604990700000|2020-11-10 06:45:00|4230.5|4227.7|4239.1|4236.3|4239.1|4236.3|4229.8|4227|380
1604991000000|2020-11-10 06:50:00|4238.6|4235.8|4240.6|4237.8|4243.6|4240.8|4238.1|4235.3|406
1604991300000|2020-11-10 06:55:00|4241.2|4238.4|4245.6|4242.8|4248.6|4245.8|4241.2|4238.4|257
1604991600000|2020-11-10 07:00:00|4245.1|4242.3|4261.1|4258.3|4263.6|4260.8|4245.1|4242.3|431
1604991900000|2020-11-10 07:05:00|4261.3|4258.5|4256|4253.2|4262.1|4259.3|4253.8|4251|168
1604992200000|2020-11-10 07:10:00|4255.8|4253|4250.3|4247.5|4256.8|4254|4250.3|4247.5|190
1604992500000|2020-11-10 07:15:00|4250.6|4247.8|4282.4|4279.6|4283.4|4280.6|4250.3|4247.5|1772
1604992800000|2020-11-10 07:20:00|4282.7|4279.9|4280.2|4277.4|4284.2|4281.4|4271.4|4268.6|711
1604993100000|2020-11-10 07:25:00|4279.6|4276.8|4278.4|4275.6|4283.2|4280.4|4271.4|4268.6|166
1604993400000|2020-11-10 07:30:00|4277.2|4274.4|4264.4|4261.6|4284.2|4281.4|4263.4|4260.6|1217
1604993700000|2020-11-10 07:35:00|4263.9|4261.1|4263.9|4261.1|4270.2|4267.4|4262.4|4259.6|666
1604994000000|2020-11-10 07:40:00|4264.2|4261.4|4269.4|4266.6|4272.2|4269.4|4262.2|4259.4|224
1604994300000|2020-11-10 07:45:00|4269.2|4266.4|4259.9|4257.1|4273|4270.2|4259.2|4256.4|397
1604994600000|2020-11-10 07:50:00|4259.7|4256.9|4263.2|4260.4|4264.7|4261.9|4255.2|4252.4|778
1604994900000|2020-11-10 07:55:00|4262.9|4260.1|4258.4|4255.6|4263.5|4260.7|4255.4|4252.6|1272
1604995200000|2020-11-10 08:00:00|4258.6|4255.8|4290.2|4287.4|4290.7|4287.9|4258.1|4255.3|1287
1604995500000|2020-11-10 08:05:00|4289.2|4286.4|4276.2|4273.4|4290.7|4287.9|4274.4|4271.6|1023
1604995800000|2020-11-10 08:10:00|4275.7|4272.9|4275.4|4272.6|4278.6|4275.8|4272.4|4269.6|534
1604996100000|2020-11-10 08:15:00|4274.8|4272|4274.2|4271.4|4291.9|4286.8|4270.6|4267.8|1689
1604996400000|2020-11-10 08:20:00|4274.6|4271.8|4278.8|4276|4287.3|4284.5|4274.6|4271.8|836
1604996700000|2020-11-10 08:25:00|4279.5|4276.7|4287.9|4285.1|4291.7|4288.9|4274.9|4272.1|2870
1604997000000|2020-11-10 08:30:00|4288.7|4285.9|4274.1|4271.3|4289.7|4286.9|4271.7|4268.9|2414
1604997300000|2020-11-10 08:35:00|4274.4|4271.6|4276.5|4273.7|4276.5|4273.7|4267.3|4264.5|1661
1604997600000|2020-11-10 08:40:00|4275.7|4272.9|4291.7|4288.9|4302|4299.2|4275.7|4272.9|3234
1604997900000|2020-11-10 08:45:00|4290.7|4287.9|4294.5|4291.7|4304.9|4302.1|4288.2|4285.4|1060
1604998200000|2020-11-10 08:50:00|4294.7|4291.9|4299.7|4296.9|4314.2|4311.4|4294.7|4291.9|1710
1604998500000|2020-11-10 08:55:00|4300.3|4297.5|4305.3|4302.5|4311|4308.2|4297.2|4294.4|1146
1604998800000|2020-11-10 09:00:00|4305.6|4302.8|4299.3|4296.5|4312.3|4309.5|4296.5|4293.7|1781
1604999100000|2020-11-10 09:05:00|4299.5|4296.7|4298.3|4295.5|4303.5|4300.7|4295.1|4292.3|595
1604999400000|2020-11-10 09:10:00|4298.5|4295.7|4300.3|4297.5|4306.3|4303.5|4298.5|4295.7|721
1604999700000|2020-11-10 09:15:00|4299.7|4296.9|4313.5|4310.7|4317.3|4314.5|4299.7|4296.9|1500
1605000000000|2020-11-10 09:20:00|4312.3|4309.5|4316.1|4313.3|4320.3|4317.5|4308.5|4305.7|2002
1605000300000|2020-11-10 09:25:00|4315.6|4312.8|4323.3|4320.5|4328.1|4325.3|4313.5|4310.7|1310
1605000600000|2020-11-10 09:30:00|4323.5|4320.7|4319.5|4316.7|4327.8|4325|4315.5|4312.7|1979
1605000900000|2020-11-10 09:35:00|4319.3|4316.5|4328.1|4325.3|4328.1|4325.3|4313.5|4310.7|1566
1605001200000|2020-11-10 09:40:00|4328.3|4325.5|4327.8|4325|4337.1|4334.3|4323.5|4320.7|1281
1605001500000|2020-11-10 09:45:00|4327.5|4324.7|4338.5|4335.7|4341.1|4338.3|4327.3|4324.5|969
1605001800000|2020-11-10 09:50:00|4338.3|4335.5|4335|4332.2|4343.5|4340.7|4334|4331.2|940
1605002100000|2020-11-10 09:55:00|4334.7|4331.9|4316.3|4313.5|4340.3|4337.5|4313.8|4311|2528
1605002400000|2020-11-10 10:00:00|4315.7|4312.9|4319.5|4316.7|4324.5|4321.7|4311.5|4308.7|1586
1605002700000|2020-11-10 10:05:00|4319.8|4317|4321.1|4318.3|4326.3|4323.5|4312.5|4309.7|1092
1605003000000|2020-11-10 10:10:00|4320.5|4317.7|4308.5|4305.7|4327.1|4324.3|4306.1|4303.3|2153
1605003300000|2020-11-10 10:15:00|4309.3|4306.5|4305.3|4302.5|4312.3|4309.5|4305.3|4302.5|799
1605003600000|2020-11-10 10:20:00|4304.7|4301.9|4301.3|4298.5|4308.3|4305.5|4296.7|4293.9|1022
1605003900000|2020-11-10 10:25:00|4301|4298.2|4303.3|4300.5|4306.3|4303.5|4297|4294.2|771
1605004200000|2020-11-10 10:30:00|4302.5|4299.7|4311.9|4309.1|4315.3|4312.5|4296.5|4293.7|1319
1605004500000|2020-11-10 10:35:00|4312.3|4309.5|4320.4|4317.6|4322.4|4319.6|4310.4|4307.6|589
1605004800000|2020-11-10 10:40:00|4321.4|4318.6|4324.4|4321.6|4325.9|4323.1|4319.6|4316.8|542
1605005100000|2020-11-10 10:45:00|4324.6|4321.8|4308.4|4305.6|4324.6|4321.8|4306.9|4304.1|848
1605005400000|2020-11-10 10:50:00|4308.6|4305.8|4301|4298.2|4312.4|4309.6|4298.2|4295.4|4297
1605005700000|2020-11-10 10:55:00|4300.7|4297.9|4293|4290.2|4305.8|4303|4290.7|4287.9|681
1605006000000|2020-11-10 11:00:00|4293.3|4290.5|4301.4|4298.6|4301.7|4298.9|4289.8|4287|1218
1605006300000|2020-11-10 11:05:00|4301.2|4298.4|4301.2|4298.4|4302.2|4299.4|4297.2|4294.4|393
1605006600000|2020-11-10 11:10:00|4300.7|4297.9|4304.2|4301.4|4304.4|4301.6|4300|4297.2|241
1605006900000|2020-11-10 11:15:00|4303.4|4300.6|4301.4|4298.6|4308.2|4305.4|4299.9|4297.1|185
1605007200000|2020-11-10 11:20:00|4302|4299.2|4304.8|4302|4306.4|4303.6|4296.9|4294.1|399
1605007500000|2020-11-10 11:25:00|4304.4|4301.6|4307.2|4304.4|4308|4305.2|4299.7|4296.9|241
1605007800000|2020-11-10 11:30:00|4306.7|4303.9|4310.4|4307.6|4311.4|4308.6|4304.2|4301.4|470
1605008100000|2020-11-10 11:35:00|4309.9|4307.1|4313.4|4310.6|4314.6|4311.8|4306.4|4303.6|337
1605008400000|2020-11-10 11:40:00|4313.2|4310.4|4313.7|4310.9|4322|4319.2|4311.2|4308.4|914
1605008700000|2020-11-10 11:45:00|4314|4311.2|4308.4|4305.6|4317.4|4314.6|4308.1|4305.3|646
1605009000000|2020-11-10 11:50:00|4308.1|4305.3|4313.7|4310.9|4314|4311.2|4302.4|4299.6|2172
1605009300000|2020-11-10 11:55:00|4313.2|4310.4|4309.8|4307|4318|4315.2|4306.5|4303.7|662
1605009600000|2020-11-10 12:00:00|4310|4307.2|4313.2|4310.4|4319.8|4317|4306.2|4303.4|487
1605009900000|2020-11-10 12:05:00|4313|4310.2|4309.7|4306.9|4317.3|4314.5|4307.2|4304.4|256
1605010200000|2020-11-10 12:10:00|4309.5|4306.7|4291.6|4288.8|4309.5|4306.7|4290.2|4287.4|1483
1605010500000|2020-11-10 12:15:00|4291.4|4288.6|4297.4|4294.6|4301.2|4298.4|4290.4|4287.6|359
1605010800000|2020-11-10 12:20:00|4296.4|4293.6|4293.4|4290.6|4301.2|4298.4|4291.2|4288.4|268
1605011100000|2020-11-10 12:25:00|4293.7|4290.9|4294|4291.2|4296.4|4293.6|4285.6|4282.8|1197
1605011400000|2020-11-10 12:30:00|4294.2|4291.4|4298.4|4295.6|4298.4|4295.6|4291.1|4288.3|415
1605011700000|2020-11-10 12:35:00|4299|4296.2|4304.4|4301.6|4304.4|4301.6|4296.1|4293.3|911
1605012000000|2020-11-10 12:40:00|4304.6|4301.8|4307.1|4304.3|4311.4|4308.6|4303.4|4300.6|747
1605012300000|2020-11-10 12:45:00|4306.9|4304.1|4304.7|4301.9|4307.4|4304.6|4300.2|4297.4|620
1605012600000|2020-11-10 12:50:00|4304.9|4302.1|4304|4301.2|4309.5|4306.7|4301.7|4298.9|400
1605012900000|2020-11-10 12:55:00|4304.2|4301.4|4302.7|4299.9|4308.5|4305.7|4299.7|4296.9|508
1605013200000|2020-11-10 13:00:00|4302.1|4299.3|4299.7|4296.9|4303.5|4300.7|4295.5|4292.7|654
1605013500000|2020-11-10 13:05:00|4300|4297.2|4290.5|4287.7|4302.5|4299.7|4288.7|4285.9|1051
1605013800000|2020-11-10 13:10:00|4290.8|4288|4285.5|4282.7|4291.5|4288.7|4284.5|4281.7|631
1605014100000|2020-11-10 13:15:00|4284.9|4282.1|4281.5|4278.7|4292.7|4289.9|4277.5|4274.7|1867
1605014400000|2020-11-10 13:20:00|4281.2|4278.4|4281.5|4278.7|4289.5|4286.7|4279.7|4276.9|1025
1605014700000|2020-11-10 13:25:00|4282|4279.2|4283.5|4280.7|4286.5|4283.7|4277.5|4274.7|1175
1605015000000|2020-11-10 13:30:00|4283.2|4280.4|4287.5|4284.7|4293.7|4290.9|4280.5|4277.7|1143
1605015300000|2020-11-10 13:35:00|4287.2|4284.4|4291.2|4288.4|4294.5|4291.7|4283.7|4280.9|875
1605015600000|2020-11-10 13:40:00|4291.5|4288.7|4299.7|4296.9|4302.2|4299.4|4288.5|4285.7|823
1605015900000|2020-11-10 13:45:00|4300.7|4297.9|4298.2|4295.4|4302.7|4299.9|4296.9|4294.1|1061
1605016200000|2020-11-10 13:50:00|4298.5|4295.7|4302.7|4299.9|4308.2|4305.4|4296.7|4293.9|1352
1605016500000|2020-11-10 13:55:00|4303.5|4300.7|4310.9|4308.1|4316.7|4313.9|4303.5|4300.7|1746
1605016800000|2020-11-10 14:00:00|4310.5|4307.7|4314.5|4311.7|4318.7|4315.9|4304.2|4301.4|3077
1605017100000|2020-11-10 14:05:00|4314.7|4311.9|4313.2|4310.4|4321.7|4318.9|4306.7|4303.9|1734
1605017400000|2020-11-10 14:10:00|4313.5|4310.7|4313|4310.2|4315|4312.2|4301.7|4298.9|883
1605017700000|2020-11-10 14:15:00|4312.7|4309.9|4316.2|4313.4|4321.7|4318.9|4312.7|4309.9|1195
1605018000000|2020-11-10 14:20:00|4316.1|4313.3|4313.7|4310.9|4321.7|4318.9|4311.9|4309.1|2046
1605018300000|2020-11-10 14:25:00|4314.1|4311.3|4316.7|4313.9|4317.7|4314.9|4311.5|4308.7|2139
1605018600000|2020-11-10 14:30:00|4317|4314.2|4309.5|4306.7|4326.3|4323.5|4309.5|4306.7|2470
1605018900000|2020-11-10 14:35:00|4309.1|4306.3|4314.7|4311.9|4324.7|4321.9|4306.9|4304.1|2089
1605019200000|2020-11-10 14:40:00|4315.1|4312.3|4312.5|4309.7|4326.3|4323.5|4309.7|4306.9|2643
1605019500000|2020-11-10 14:45:00|4312.7|4309.9|4322.3|4319.5|4324.3|4321.5|4311.5|4308.7|4614
1605019800000|2020-11-10 14:50:00|4322.7|4319.9|4324.9|4322.1|4325.5|4322.7|4319.3|4316.5|1387
1605020100000|2020-11-10 14:55:00|4325.3|4322.5|4325.5|4322.7|4333.1|4330.3|4324.3|4321.5|1217
1605020400000|2020-11-10 15:00:00|4325.3|4322.5|4329.6|4326.8|4330.6|4327.8|4319.5|4316.7|1276
1605020700000|2020-11-10 15:05:00|4330.3|4327.5|4321.4|4318.6|4331.1|4328.3|4309.6|4306.8|1430
1605021000000|2020-11-10 15:10:00|4321.6|4318.8|4332.9|4330.1|4333.2|4330.4|4319.6|4316.8|1385
1605021300000|2020-11-10 15:15:00|4332.7|4329.9|4323.4|4320.6|4333.9|4331.1|4320.6|4317.8|2104
1605021600000|2020-11-10 15:20:00|4324.4|4321.6|4330.4|4327.6|4332.7|4329.9|4324.4|4321.6|1790
1605021900000|2020-11-10 15:25:00|4331|4328.2|4334.2|4331.4|4334.4|4331.6|4329.6|4326.8|1438
1605022200000|2020-11-10 15:30:00|4334.4|4331.6|4337.2|4334.4|4339.4|4336.6|4330.6|4327.8|2365
1605022500000|2020-11-10 15:35:00|4337.4|4334.6|4327.4|4324.6|4339.4|4336.6|4326.6|4323.8|1751
1605022800000|2020-11-10 15:40:00|4328|4325.2|4300.6|4297.8|4328.2|4325.4|4293.8|4291|3508
1605023100000|2020-11-10 15:45:00|4300.9|4298.1|4302.1|4299.3|4312.4|4309.6|4297.6|4294.8|3405
1605023400000|2020-11-10 15:50:00|4301.3|4298.5|4300.8|4298|4310.8|4308|4294.8|4292|1745
1605023700000|2020-11-10 15:55:00|4300.6|4297.8|4296.8|4294|4303.3|4300.5|4290.8|4288|2209
1605024000000|2020-11-10 16:00:00|4296|4293.2|4301.2|4298.4|4306|4303.2|4293.7|4290.9|2252
1605024300000|2020-11-10 16:05:00|4300.7|4297.9|4306.6|4303.8|4311.1|4308.3|4296.6|4293.8|3438
1605024600000|2020-11-10 16:10:00|4307.6|4304.8|4305.8|4303|4312|4309.2|4300.8|4298|1541
1605024900000|2020-11-10 16:15:00|4306.8|4304|4318|4315.2|4320.3|4317.5|4306.8|4304|1420
1605025200000|2020-11-10 16:20:00|4317.8|4315|4316|4313.2|4321|4318.2|4310.2|4307.4|1529
1605025500000|2020-11-10 16:25:00|4315.6|4312.8|4322.8|4320|4327|4324.2|4309.7|4306.9|5635
1605025800000|2020-11-10 16:30:00|4322.5|4319.7|4321.6|4318.8|4328.9|4326.1|4315.6|4312.8|2487
1605026100000|2020-11-10 16:35:00|4321.9|4319.1|4322|4319.2|4330.8|4328|4320.4|4317.6|2077
1605026400000|2020-11-10 16:40:00|4321.6|4318.8|4333|4330.2|4333.8|4331|4321.6|4318.8|1875
1605026700000|2020-11-10 16:45:00|4332.8|4330|4329.8|4327|4336.5|4333.7|4326|4323.2|851
1605027000000|2020-11-10 16:50:00|4329.5|4326.7|4334.5|4331.7|4337.8|4335|4328.8|4326|1394
1605027300000|2020-11-10 16:55:00|4334.3|4331.5|4340.8|4338|4353.8|4351|4333|4330.2|3128
1605027600000|2020-11-10 17:00:00|4341.8|4339|4344.3|4341.5|4345.8|4343|4335.1|4332.3|1291
1605027900000|2020-11-10 17:05:00|4344.6|4341.8|4344.6|4341.8|4348.4|4345.6|4340.6|4337.8|836
1605028200000|2020-11-10 17:10:00|4345.4|4342.6|4352.9|4350.1|4357.6|4354.8|4344.6|4341.8|1790
1605028500000|2020-11-10 17:15:00|4353.4|4350.6|4353.1|4350.3|4359.7|4356.9|4350.7|4347.9|1061
1605028800000|2020-11-10 17:20:00|4352.9|4350.1|4350.7|4347.9|4356.7|4353.9|4347.9|4345.1|807
1605029100000|2020-11-10 17:25:00|4350.4|4347.6|4349.7|4346.9|4351.4|4348.6|4344.5|4341.7|992
1605029400000|2020-11-10 17:30:00|4349.1|4346.3|4343.7|4340.9|4352.5|4349.7|4339.7|4336|1179
1605029700000|2020-11-10 17:35:00|4343.2|4340.4|4336.2|4333.4|4346.5|4343.7|4334.7|4331.9|947
1605030000000|2020-11-10 17:40:00|4336.5|4333.7|4335.5|4332.7|4340.7|4337.9|4332.9|4330.1|923
1605030300000|2020-11-10 17:45:00|4335.7|4332.9|4337.7|4334.9|4341.7|4338.9|4335.7|4332.9|600
1605030600000|2020-11-10 17:50:00|4338.4|4335.6|4339.7|4336.9|4344.7|4341.9|4337.2|4334.4|654
1605030900000|2020-11-10 17:55:00|4339.1|4336.3|4339.9|4337.1|4342.7|4339.9|4332.9|4330.1|1871
1605031200000|2020-11-10 18:00:00|4340.7|4337.9|4346.7|4343.9|4346.9|4344.1|4336.9|4334.1|687
1605031500000|2020-11-10 18:05:00|4345.9|4343.1|4344.5|4341.7|4348.7|4345.9|4341.7|4338.9|1298
1605031800000|2020-11-10 18:10:00|4344.7|4341.9|4346.1|4343.3|4350.7|4347.9|4344.7|4341.9|3497
1605032100000|2020-11-10 18:15:00|4345.3|4342.5|4346.3|4343.5|4349.3|4346.5|4345|4342.2|780
1605032400000|2020-11-10 18:20:00|4346.8|4344|4340.8|4338|4346.8|4344|4339.8|4337|541
1605032700000|2020-11-10 18:25:00|4340.5|4337.7|4341.3|4338.5|4342.3|4339.5|4329.5|4325|1654
1605033000000|2020-11-10 18:30:00|4341|4338.2|4345.1|4342.3|4345.3|4342.5|4336.3|4333.5|1000
1605033300000|2020-11-10 18:35:00|4344.8|4342|4348.3|4345.5|4349.7|4346.9|4344.8|4342|1089
1605033600000|2020-11-10 18:40:00|4347.7|4344.9|4353.6|4350.8|4355.2|4352.4|4347.3|4344.5|1137
1605033900000|2020-11-10 18:45:00|4354.1|4351.3|4352.3|4349.5|4356.3|4353.5|4350.5|4347.7|1073
1605034200000|2020-11-10 18:50:00|4352.5|4349.7|4351.9|4349.1|4356.8|4354|4350.6|4347.8|5621
1605034500000|2020-11-10 18:55:00|4352.5|4349.7|4357.9|4355.1|4358.2|4355.4|4352.1|4349.3|1621
1605034800000|2020-11-10 19:00:00|4358.2|4355.4|4358.9|4356.1|4361.9|4359.1|4355.1|4352.3|1513
1605035100000|2020-11-10 19:05:00|4359.7|4356.9|4359.4|4356.6|4362.9|4360.1|4358.1|4355.3|1085
1605035400000|2020-11-10 19:10:00|4359.7|4356.9|4362.9|4360.1|4362.9|4360.1|4356.9|4354.1|1011
1605035700000|2020-11-10 19:15:00|4362.4|4359.6|4356.9|4354.1|4362.7|4359.9|4349.7|4346.9|2123
1605036000000|2020-11-10 19:20:00|4357.2|4354.4|4368.5|4365.7|4370.5|4367.7|4356.7|4353.9|7368
1605036300000|2020-11-10 19:25:00|4368.8|4366|4374.4|4371.6|4376.3|4373.5|4365.9|4363.1|20373
1605036600000|2020-11-10 19:30:00|4373.9|4371.1|4378.9|4376.1|4378.9|4376.1|4370.9|4368.1|3040
1605036900000|2020-11-10 19:35:00|4378.4|4375.6|4374.9|4372.1|4378.9|4376.1|4374.9|4372.1|755
1605037200000|2020-11-10 19:40:00|4375.1|4372.3|4376.4|4373.6|4378.1|4375.3|4374.1|4371.3|762
1605037500000|2020-11-10 19:45:00|4376.1|4373.3|4374.1|4371.3|4376.9|4374.1|4373.3|4370.5|1241
1605037800000|2020-11-10 19:50:00|4374.6|4371.8|4376.9|4374.1|4378.9|4376.1|4373.3|4370.5|1110
1605038100000|2020-11-10 19:55:00|4377.1|4374.3|4377.1|4374.3|4378.9|4376.1|4374.1|4371.3|644
1605038400000|2020-11-10 20:00:00|4376.7|4373.9|4376.9|4374.1|4379.9|4377.1|4374.3|4371.5|401
1605038700000|2020-11-10 20:05:00|4377.4|4374.6|4378.9|4376.1|4378.9|4376.1|4373.3|4370.5|306
1605039000000|2020-11-10 20:10:00|4379.1|4376.3|4378.1|4375.3|4379.9|4377.1|4375.9|4373.1|569
1605039300000|2020-11-10 20:15:00|4377.9|4375.1|4379.4|4376.6|4380.9|4378.1|4377.9|4375.1|470
1605039600000|2020-11-10 20:20:00|4379.9|4377.1|4379.5|4376.7|4380.9|4378.1|4377.4|4374.6|1835
1605039900000|2020-11-10 20:25:00|4380.5|4377.7|4376.7|4373.9|4380.7|4377.9|4376.5|4373.7|528
1605040200000|2020-11-10 20:30:00|4377.3|4374.5|4376.5|4373.7|4378.5|4375.7|4373.9|4371.1|469
1605040500000|2020-11-10 20:35:00|4376.2|4373.4|4370.5|4367.7|4376.5|4373.7|4370.2|4367.4|300
1605040800000|2020-11-10 20:40:00|4371.5|4368.7|4375.5|4372.7|4377|4374.2|4369.5|4366.7|438
1605041100000|2020-11-10 20:45:00|4375.7|4372.9|4377.2|4374.4|4377.7|4374.9|4373|4370.2|203
1605041400000|2020-11-10 20:50:00|4377.5|4374.7|4374|4371.2|4377.5|4374.7|4373.5|4370.7|78
1605041700000|2020-11-10 20:55:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4367.5|4364.7|743
1605042000000|2020-11-10 21:00:00|4371.1|4368.3|4375|4372.2|4376.5|4373.7|4370.8|4368|166
1605042300000|2020-11-10 21:05:00|4375.3|4372.5|4376.8|4374|4378.3|4375.5|4374.5|4371.7|57
1605042600000|2020-11-10 21:10:00|4376.5|4373.7|4375.5|4372.7|4376.8|4374|4375|4372.2|336
1605042900000|2020-11-10 21:15:00|4375.3|4372.5|4373.8|4371|4376.5|4373.7|4372.1|4369.3|409
1605043200000|2020-11-10 21:20:00|4374|4371.2|4373.5|4370.7|4374.8|4372|4371.3|4368.5|90
1605043500000|2020-11-10 21:25:00|4373.6|4370.8|4371.6|4368.8|4373.6|4370.8|4370.8|4368|106
1605043800000|2020-11-10 21:30:00|4371.1|4368.3|4403.3|4400.5|4404.2|4400.5|4370.8|4368|1535
1605044100000|2020-11-10 21:35:00|4403.9|4401.1|4403.6|4400.8|4406.4|4403.6|4400.1|4397.3|343
1605044400000|2020-11-10 21:40:00|4403.4|4400.6|4409.4|4406.6|4410.1|4407.3|4403.4|4400.6|321
1605044700000|2020-11-10 21:45:00|4409.6|4406.8|4417.6|4414.8|4420.2|4416.1|4409.6|4406.8|1233
1605045000000|2020-11-10 21:50:00|4417.1|4414.3|4411.7|4408.9|4417.1|4414.3|4409.9|4407.1|212
1605045300000|2020-11-10 21:55:00|4411.9|4409.1|4414.8|4410.8|4416.9|4414.1|4411.9|4409.1|280
1605045600000|2020-11-10 22:00:00|4414.5|4410.5|4410.4|4407.6|4414.5|4410.6|4403.9|4399|105
1605045900000|2020-11-10 22:05:00|4410.9|4408.1|4412.4|4409.6|4416.1|4409.6|4407|4403|265
1605046200000|2020-11-10 22:10:00|4412|4409.2|4410.4|4407.6|4412.4|4409.6|4410.4|4407.6|58
1605046500000|2020-11-10 22:15:00|4411|4408.2|4414|4410|4416.5|4410|4411|4406.5|82
1605046800000|2020-11-10 22:20:00|4414.8|4410.8|4417.9|4415.1|4417.9|4415.1|4414.8|4410.8|27
1605047100000|2020-11-10 22:25:00|4417.7|4414.9|4406.9|4404.1|4418|4415.1|4406.6|4403|64
1605047400000|2020-11-10 22:30:00|4407.2|4404.4|4412.5|4402.5|4413.5|4404.6|4405.9|4400|90
1605047700000|2020-11-10 22:35:00|4413|4403|4411.1|4408.3|4413.5|4408.6|4410.7|4403|941
1605048000000|2020-11-10 22:40:00|4410.8|4408|4408.2|4404.2|4412.9|4408|4405.6|4401.2|136
1605048300000|2020-11-10 22:45:00|4407.1|4404.3|4408|4404|4412.8|4407.3|4405.6|4399.2|21
1605048600000|2020-11-10 22:50:00|4407.9|4405.1|4407.9|4405.1|4408.4|4405.6|4407.9|4405.1|0
1605048900000|2020-11-10 22:55:00|4412.2|4409.4|4416.7|4413.9|4417.8|4414.4|4412.2|4409.4|138
1605056400000|2020-11-11 01:00:00|4382.8|4380|4384.3|4381.5|4388.3|4385.5|4373.3|4370.5|808
1605056700000|2020-11-11 01:05:00|4384|4381.2|4385.5|4382.7|4387.5|4384.7|4373.8|4371|395
1605057000000|2020-11-11 01:10:00|4384.8|4382|4386.1|4383.3|4387.3|4384.5|4382.8|4380|198
1605057300000|2020-11-11 01:15:00|4385.8|4383|4390.6|4387.8|4390.9|4388.1|4382.9|4380.1|287
1605057600000|2020-11-11 01:20:00|4390.4|4387.6|4394.4|4391.6|4394.4|4391.6|4382.4|4379.6|267
1605057900000|2020-11-11 01:25:00|4394.9|4392.1|4403.4|4400.6|4403.9|4401.1|4393.9|4391.1|292
1605058200000|2020-11-11 01:30:00|4403.1|4400.3|4398.1|4395.3|4403.9|4401.1|4394.7|4391.9|218
1605058500000|2020-11-11 01:35:00|4398.9|4396.1|4396.1|4393.3|4400.4|4397.6|4393.1|4390.3|133
1605058800000|2020-11-11 01:40:00|4395.8|4393|4393.4|4390.6|4396.6|4393.8|4392.9|4390.1|127
1605059100000|2020-11-11 01:45:00|4392.9|4390.1|4395.6|4392.8|4400.7|4396.9|4389.9|4387.1|525
1605059400000|2020-11-11 01:50:00|4396.4|4393.6|4400.4|4397.6|4403.7|4400.9|4394.1|4391.3|423
1605059700000|2020-11-11 01:55:00|4400.2|4397.4|4398.2|4395.4|4401.7|4398.9|4396.4|4393.6|109
1605060000000|2020-11-11 02:00:00|4398.7|4395.9|4402.2|4399.4|4402.7|4399.9|4398.7|4395.9|79
1605060300000|2020-11-11 02:05:00|4401.9|4399.1|4403.9|4401.1|4408.2|4405.4|4399.7|4396.9|219
1605060600000|2020-11-11 02:10:00|4403.7|4400.9|4407.4|4404.6|4407.4|4404.6|4402.7|4399.9|51
1605060900000|2020-11-11 02:15:00|4407.9|4405.1|4414.7|4411.9|4417.9|4415.1|4407.9|4405.1|268
1605061200000|2020-11-11 02:20:00|4415|4412.2|4422.2|4419.4|4422.2|4419.4|4414.7|4411.9|182
1605061500000|2020-11-11 02:25:00|4422.4|4419.6|4414.4|4411.6|4422.7|4419.9|4412.9|4410.1|73
1605061800000|2020-11-11 02:30:00|4414.7|4411.9|4411.9|4409.1|4414.7|4411.9|4409.7|4406.9|186
1605062100000|2020-11-11 02:35:00|4411.7|4408.9|4410|4407.2|4412.7|4409.9|4407.5|4404.7|93
1605062400000|2020-11-11 02:40:00|4409.7|4406.9|4411|4408.2|4416.7|4413.9|4409.5|4406.7|81
1605062700000|2020-11-11 02:45:00|4410.7|4407.9|4409|4406.2|4411.4|4408.6|4407.9|4405.1|53
1605063000000|2020-11-11 02:50:00|4409.4|4406.6|4404.1|4401.3|4410|4407.2|4403.1|4400.3|172
1605063300000|2020-11-11 02:55:00|4403.9|4401.1|4408.1|4405.3|4408.4|4405.6|4399.9|4397.1|56
1605063600000|2020-11-11 03:00:00|4408.4|4405.6|4413.8|4411|4416.1|4413.3|4408.1|4405.3|120
1605063900000|2020-11-11 03:05:00|4413.6|4410.8|4419.3|4416.5|4419.6|4416.8|4409.3|4406.5|78
1605064200000|2020-11-11 03:10:00|4419.6|4416.8|4420.2|4417.4|4421.1|4418.3|4416.9|4414.1|306
1605064500000|2020-11-11 03:15:00|4420.4|4417.6|4428|4425.2|4428|4425.2|4420.4|4417.6|257
1605064800000|2020-11-11 03:20:00|4428.2|4425.4|4430.4|4427.6|4430.5|4427.7|4421.7|4418.9|295
1605065100000|2020-11-11 03:25:00|4430.7|4427.9|4422.7|4419.9|4430.7|4427.9|4421.7|4418.9|204
1605065400000|2020-11-11 03:30:00|4423|4420.2|4417.5|4414.7|4423.5|4420.7|4416.5|4413.7|79
1605065700000|2020-11-11 03:35:00|4417.7|4414.9|4408.2|4405.4|4417.7|4414.9|4407.5|4404.7|232
1605066000000|2020-11-11 03:40:00|4408.5|4405.7|4413.4|4410.6|4414.9|4412.1|4407.5|4404.7|288
1605066300000|2020-11-11 03:45:00|4412.7|4409.9|4417.7|4414.9|4418.7|4415.9|4412.4|4409.6|76
1605066600000|2020-11-11 03:50:00|4418|4415.2|4419.2|4416.4|4420.5|4417.7|4417.7|4414.9|20
1605066900000|2020-11-11 03:55:00|4418.9|4416.1|4420.7|4417.9|4421|4418.2|4417.5|4414.7|82
1605067200000|2020-11-11 04:00:00|4420.5|4417.7|4427|4424.2|4427|4424.2|4419.7|4416.9|92
1605067500000|2020-11-11 04:05:00|4426|4423.2|4417.7|4414.9|4426|4423.2|4417.5|4414.7|57
1605067800000|2020-11-11 04:10:00|4417.5|4414.7|4418.5|4415.7|4420.5|4417.7|4417|4414.2|118
1605068100000|2020-11-11 04:15:00|4419.5|4416.7|4421|4418.2|4422.7|4419.9|4418.7|4415.9|45
1605068400000|2020-11-11 04:20:00|4420.7|4417.9|4421.5|4418.7|4422|4419.2|4420.5|4417.7|46
1605068700000|2020-11-11 04:25:00|4421.8|4419|4418.5|4415.7|4424.5|4421.7|4418.5|4415.7|59
1605069000000|2020-11-11 04:30:00|4418.3|4415.5|4419.5|4416.7|4419.5|4416.7|4416|4413.2|161
1605069300000|2020-11-11 04:35:00|4419.3|4416.5|4416.8|4414|4420.5|4417.7|4416|4413.2|57
1605069600000|2020-11-11 04:40:00|4417|4414.2|4421|4418.2|4421.5|4418.7|4416.5|4413.7|281
1605069900000|2020-11-11 04:45:00|4420.8|4418|4422.8|4420|4423.6|4420.8|4418.3|4415.5|127
1605070200000|2020-11-11 04:50:00|4422.2|4419.4|4420.8|4418|4422.2|4419.4|4419.8|4417|20
1605070500000|2020-11-11 04:55:00|4421.2|4418.4|4421.8|4419|4422.6|4419.8|4421|4418.2|28
1605070800000|2020-11-11 05:00:00|4421.6|4418.8|4422.8|4420|4424.8|4422|4420.6|4417.8|44
1605071100000|2020-11-11 05:05:00|4422.6|4419.8|4415.8|4413|4422.6|4419.8|4414.6|4411.8|71
1605071400000|2020-11-11 05:10:00|4416.1|4413.3|4413.8|4411|4416.8|4414|4410.8|4408|61
1605071700000|2020-11-11 05:15:00|4413.6|4410.8|4412.8|4410|4416.1|4413.3|4412.8|4410|15
1605072000000|2020-11-11 05:20:00|4413.6|4410.8|4409.8|4407|4414.3|4411.5|4408.8|4406|81
1605072300000|2020-11-11 05:25:00|4410.1|4407.3|4408.8|4406|4411|4408.2|4407.6|4404.8|74
1605072600000|2020-11-11 05:30:00|4409.8|4407|4408|4405.2|4411.1|4408.3|4407|4404.2|185
1605072900000|2020-11-11 05:35:00|4408.2|4405.4|4401.2|4398.4|4410.3|4407.5|4399.2|4396.4|136
1605073200000|2020-11-11 05:40:00|4400.7|4397.9|4405.2|4402.4|4405.2|4402.4|4399.2|4396.4|102
1605073500000|2020-11-11 05:45:00|4405.4|4402.6|4409.4|4406.6|4410|4407.2|4405.4|4402.6|103
1605073800000|2020-11-11 05:50:00|4409.7|4406.9|4409.4|4406.6|4411.4|4408.6|4406.7|4403.9|120
1605074100000|2020-11-11 05:55:00|4409.2|4406.4|4411.2|4408.4|4411.2|4408.4|4408.2|4405.4|72
1605074400000|2020-11-11 06:00:00|4410.9|4408.1|4421.2|4418.4|4421.5|4418.7|4410.4|4407.6|195
1605074700000|2020-11-11 06:05:00|4421.7|4418.9|4418.7|4415.9|4424|4421.2|4415.5|4412.7|157
1605075000000|2020-11-11 06:10:00|4418.5|4415.7|4417.5|4414.7|4419|4416.2|4413.2|4410.4|92
1605075300000|2020-11-11 06:15:00|4417.8|4415|4417.5|4414.7|4421.5|4418.7|4416.2|4413.4|81
1605075600000|2020-11-11 06:20:00|4417.2|4414.4|4425|4422.2|4425.2|4422.4|4417.2|4414.4|200
1605075900000|2020-11-11 06:25:00|4424.2|4421.4|4422.5|4419.7|4427|4424.2|4421.5|4418.7|76
1605076200000|2020-11-11 06:30:00|4422.8|4420|4427.5|4424.7|4429.5|4426.7|4422.8|4420|185
1605076500000|2020-11-11 06:35:00|4428|4425.2|4426.3|4423.5|4430|4427.2|4424.3|4421.5|148
1605076800000|2020-11-11 06:40:00|4426|4423.2|4436|4433.2|4436.3|4433.5|4424.8|4422|353
1605077100000|2020-11-11 06:45:00|4436.3|4433.5|4437.8|4435|4442.5|4439.7|4435.5|4432.7|342
1605077400000|2020-11-11 06:50:00|4438|4435.2|4441.5|4438.7|4443.5|4440.7|4434.3|4431.5|295
1605077700000|2020-11-11 06:55:00|4441.8|4439|4441.1|4438.3|4445.1|4442.3|4440.1|4437.3|265
1605078000000|2020-11-11 07:00:00|4441.3|4438.5|4438.1|4435.3|4442.1|4439.3|4438.1|4435.3|465
1605078300000|2020-11-11 07:05:00|4438.3|4435.5|4460.8|4458|4461.8|4459|4437.8|4435|1378
1605078600000|2020-11-11 07:10:00|4461.6|4458.8|4467.1|4464.3|4467.1|4464.3|4451.1|4448.3|1083
1605078900000|2020-11-11 07:15:00|4466.8|4464|4473.6|4470.8|4482.6|4479.8|4466.1|4463.3|2461
1605079200000|2020-11-11 07:20:00|4474.3|4471.5|4472.9|4470.1|4487.1|4484.3|4470.9|4468.1|924
1605079500000|2020-11-11 07:25:00|4472.1|4469.3|4488.9|4486.1|4491.9|4489.1|4471.3|4468.5|1310
1605079800000|2020-11-11 07:30:00|4489.4|4486.6|4483.9|4481.1|4492.1|4489.3|4482.1|4479.3|1406
1605080100000|2020-11-11 07:35:00|4483.6|4480.8|4472.9|4470.1|4483.6|4480.8|4472.9|4470.1|636
1605080400000|2020-11-11 07:40:00|4473.1|4470.3|4472.1|4469.3|4478.6|4475.8|4469.6|4466.8|609
1605080700000|2020-11-11 07:45:00|4471.9|4469.1|4476.1|4473.3|4483.4|4480.6|4471.6|4468.8|682
1605081000000|2020-11-11 07:50:00|4476.9|4474.1|4484.7|4481.9|4486.7|4483.9|4476.1|4473.3|912
1605081300000|2020-11-11 07:55:00|4484.9|4482.1|4473.1|4470.3|4485.2|4482.4|4473.1|4470.3|556
1605081600000|2020-11-11 08:00:00|4473.4|4470.6|4488.9|4486.1|4488.9|4486.1|4473.1|4470.3|936
1605081900000|2020-11-11 08:05:00|4488.6|4485.8|4482.9|4480.1|4488.9|4486.1|4481.1|4478.3|1389
1605082200000|2020-11-11 08:10:00|4483.2|4480.4|4490.1|4487.3|4490.9|4488.1|4481.1|4478.3|1076
1605082500000|2020-11-11 08:15:00|4490.3|4487.5|4490.1|4487.3|4501.7|4498.9|4487.1|4484.3|2171
1605082800000|2020-11-11 08:20:00|4489.9|4487.1|4484.1|4481.3|4491.1|4488.3|4483.1|4480.3|4201
1605083100000|2020-11-11 08:25:00|4483.8|4481|4474.5|4471.7|4485.5|4482.7|4473.5|4470.7|2380
1605083400000|2020-11-11 08:30:00|4475.3|4472.5|4475.5|4472.7|4479.3|4476.5|4462.5|4459.7|4771
1605083700000|2020-11-11 08:35:00|4475.8|4473|4469.5|4466.7|4477|4474.2|4460.5|4457.7|1461
1605084000000|2020-11-11 08:40:00|4470|4467.2|4479|4476.2|4480|4477.2|4465.5|4462.7|2495
1605084300000|2020-11-11 08:45:00|4479.3|4476.5|4475.3|4472.5|4480.5|4477.7|4469.8|4467|1520
1605084600000|2020-11-11 08:50:00|4475.8|4473|4466.8|4464|4476.8|4474|4463.5|4460.7|1549
1605084900000|2020-11-11 08:55:00|4466.5|4463.7|4474.8|4472|4479.1|4476.3|4462.6|4459.8|832
1605085200000|2020-11-11 09:00:00|4475.8|4473|4481.3|4478.5|4491.6|4488.8|4475.8|4473|2568
1605085500000|2020-11-11 09:05:00|4480.8|4478|4484.1|4481.3|4489.1|4486.3|4479.3|4476.5|627
1605085800000|2020-11-11 09:10:00|4484.7|4481.9|4467.3|4464.5|4487.1|4484.3|4466.1|4463.3|1129
1605086100000|2020-11-11 09:15:00|4467.6|4464.8|4479.1|4476.3|4480.1|4477.3|4464.3|4461.5|1117
1605086400000|2020-11-11 09:20:00|4479.4|4476.6|4492.4|4489.6|4493.6|4490.8|4479.4|4476.6|986
1605086700000|2020-11-11 09:25:00|4492.1|4489.3|4491.1|4488.3|4495.1|4492.3|4489.1|4486.3|1676
1605087000000|2020-11-11 09:30:00|4490.6|4487.8|4496.1|4493.3|4502.9|4500.1|4490.6|4487.8|2297
1605087300000|2020-11-11 09:35:00|4496.7|4493.9|4504.4|4501.6|4504.7|4501.9|4496.7|4493.9|2488
1605087600000|2020-11-11 09:40:00|4504.7|4501.9|4512.7|4509.9|4515.7|4512.9|4501.1|4498.3|5013
1605087900000|2020-11-11 09:45:00|4512.2|4509.4|4521.9|4519.1|4524.9|4522.1|4511.7|4508.9|7462
1605088200000|2020-11-11 09:50:00|4524.9|4522.1|4508.9|4506.1|4527.4|4524.6|4506.1|4503.3|4752
1605088500000|2020-11-11 09:55:00|4509.4|4506.6|4507.3|4504.5|4512.3|4509.5|4504.1|4501.3|1887
1605088800000|2020-11-11 10:00:00|4507.9|4505.1|4505.1|4502.3|4509.6|4506.8|4501.3|4498.5|1756
1605089100000|2020-11-11 10:05:00|4505.9|4503.1|4514.3|4511.5|4515.1|4512.3|4505.1|4502.3|804
1605089400000|2020-11-11 10:10:00|4513.9|4511.1|4517.9|4515.1|4518.9|4516.1|4512.9|4510.1|1176
1605089700000|2020-11-11 10:15:00|4518.1|4515.3|4519.7|4516.9|4524.9|4522.1|4517.9|4515.1|1251
1605090000000|2020-11-11 10:20:00|4520.2|4517.4|4522.4|4519.6|4525.8|4522.6|4515.4|4512.6|1073
1605090300000|2020-11-11 10:25:00|4522.2|4519.4|4528.7|4525.9|4529.4|4526.6|4515.7|4512.9|1438
1605090600000|2020-11-11 10:30:00|4528.4|4525.6|4525.4|4522.6|4539.9|4537.1|4525.4|4522.6|2533
1605090900000|2020-11-11 10:35:00|4524.4|4521.6|4524|4521.2|4526.8|4524|4511.9|4509.1|1766
1605091200000|2020-11-11 10:40:00|4524.2|4521.4|4533.6|4530.8|4534.3|4531.5|4523.2|4520.4|2111
1605091500000|2020-11-11 10:45:00|4534|4531.2|4533.2|4530.4|4536.8|4534|4522.6|4519.8|2726
1605091800000|2020-11-11 10:50:00|4533|4530.2|4524.7|4521.9|4535|4532.2|4522.2|4519.4|1430
1605092100000|2020-11-11 10:55:00|4525|4522.2|4525|4522.2|4526.5|4523.7|4523.2|4520.4|490
1605092400000|2020-11-11 11:00:00|4525.2|4522.4|4540|4537.2|4540|4537.2|4523.5|4520.7|1484
1605092700000|2020-11-11 11:05:00|4539.8|4537|4533.5|4530.7|4540|4537.2|4531|4528.2|811
1605093000000|2020-11-11 11:10:00|4533.8|4531|4514.2|4511.4|4535.6|4532.8|4514|4511.2|2180
1605093300000|2020-11-11 11:15:00|4514.8|4512|4504.5|4501.7|4520|4517.2|4504.2|4501.4|1670
1605093600000|2020-11-11 11:20:00|4504.7|4501.9|4498.3|4495.5|4508.5|4505.7|4487.7|4484.9|2809
1605093900000|2020-11-11 11:25:00|4498.5|4495.7|4495.5|4492.7|4498.5|4495.7|4486.5|4483.7|847
1605094200000|2020-11-11 11:30:00|4494.9|4492.1|4500.7|4497.9|4508.5|4505.7|4494.7|4491.9|1391
1605094500000|2020-11-11 11:35:00|4501.3|4498.5|4500|4497.2|4504.5|4501.7|4497.7|4494.9|822
1605094800000|2020-11-11 11:40:00|4500.3|4497.5|4504.7|4501.9|4506.2|4503.4|4494.9|4492.1|369
1605095100000|2020-11-11 11:45:00|4505.2|4502.4|4501.7|4498.9|4507.7|4504.9|4497.7|4494.9|1149
1605095400000|2020-11-11 11:50:00|4501.9|4499.1|4499.7|4496.9|4504.7|4501.9|4496.9|4494.1|420
1605095700000|2020-11-11 11:55:00|4495.7|4492.9|4492.5|4489.7|4498.7|4495.9|4488.5|4485.7|1949
1605096000000|2020-11-11 12:00:00|4492.7|4489.9|4483.9|4481.1|4492.9|4490.1|4483.9|4481.1|1659
1605096300000|2020-11-11 12:05:00|4482.9|4480.1|4478.1|4475.3|4486.9|4484.1|4477.1|4474.3|1233
1605096600000|2020-11-11 12:10:00|4478.9|4476.1|4480.9|4478.1|4491.4|4488.6|4478.9|4476.1|1510
1605096900000|2020-11-11 12:15:00|4480.4|4477.6|4488.1|4485.3|4488.9|4486.1|4476.9|4474.1|1089
1605097200000|2020-11-11 12:20:00|4487.9|4485.1|4488.4|4485.6|4497.2|4494.4|4486.9|4484.1|1043
1605097500000|2020-11-11 12:25:00|4488.9|4486.1|4483.9|4481.1|4491.4|4488.6|4479.2|4476.4|265
1605097800000|2020-11-11 12:30:00|4484.2|4481.4|4480.4|4477.6|4486.9|4484.1|4477.9|4475.1|494
1605098100000|2020-11-11 12:35:00|4480.2|4477.4|4484.9|4482.1|4490.9|4488.1|4480.2|4477.4|521
1605098400000|2020-11-11 12:40:00|4484.2|4481.4|4484.4|4481.6|4491.2|4488.4|4483.9|4481.1|430
1605098700000|2020-11-11 12:45:00|4483.4|4480.6|4491.2|4488.4|4491.7|4488.9|4482.2|4479.4|322
1605099000000|2020-11-11 12:50:00|4491.9|4489.1|4496.2|4493.4|4504.9|4502.1|4491.7|4488.9|1503
1605099300000|2020-11-11 12:55:00|4496.9|4494.1|4487|4484.2|4496.9|4494.1|4483.5|4480.7|1880
1605099600000|2020-11-11 13:00:00|4486.4|4483.6|4477.2|4474.4|4486.4|4483.6|4475|4472.2|2663
1605099900000|2020-11-11 13:05:00|4477|4474.2|4484.7|4481.9|4488.2|4485.4|4473.7|4470.9|1327
1605100200000|2020-11-11 13:10:00|4484.5|4481.7|4493|4490.2|4493.2|4490.4|4483.7|4480.9|1131
1605100500000|2020-11-11 13:15:00|4494|4491.2|4485.7|4482.9|4497.4|4494.6|4485|4482.2|1038
1605100800000|2020-11-11 13:20:00|4486|4483.2|4479.7|4476.9|4487.7|4484.9|4475.5|4472.7|1059
1605101100000|2020-11-11 13:25:00|4480.5|4477.7|4467.5|4464.7|4482.5|4479.7|4458|4455.2|2737
1605101400000|2020-11-11 13:30:00|4467.7|4464.9|4471|4468.2|4476|4473.2|4465.9|4463.1|2356
1605101700000|2020-11-11 13:35:00|4471.2|4468.4|4468.2|4465.4|4473.2|4470.4|4458|4455.2|1218
1605102000000|2020-11-11 13:40:00|4468.5|4465.7|4478.5|4475.7|4480.2|4477.4|4467.4|4464.6|1753
1605102300000|2020-11-11 13:45:00|4478.8|4476|4483.5|4480.7|4483.5|4480.7|4476.4|4473.6|2224
1605102600000|2020-11-11 13:50:00|4484.5|4481.7|4475.8|4473|4487.3|4484.5|4473.5|4470.7|1683
1605102900000|2020-11-11 13:55:00|4476|4473.2|4466.2|4463.4|4476.8|4474|4461.7|4458.9|3219
1605103200000|2020-11-11 14:00:00|4466|4463.2|4485.5|4482.7|4494.2|4491.4|4466|4463.2|2891
1605103500000|2020-11-11 14:05:00|4485.2|4482.4|4489|4486.2|4497.8|4495|4484.5|4481.7|1283
1605103800000|2020-11-11 14:10:00|4489.3|4486.5|4494.8|4492|4495.8|4493|4489|4486.2|1025
1605104100000|2020-11-11 14:15:00|4495|4492.2|4491.6|4488.8|4498.6|4495.8|4486.6|4483.8|1289
1605104400000|2020-11-11 14:20:00|4491.3|4488.5|4493|4490.2|4497.6|4494.8|4487.8|4485|647
1605104700000|2020-11-11 14:25:00|4492.8|4490|4490.8|4488|4499.8|4497|4489|4486.2|2173
1605105000000|2020-11-11 14:30:00|4490.6|4487.8|4489.6|4486.8|4496.6|4493.8|4481.8|4479|815
1605105300000|2020-11-11 14:35:00|4490.3|4487.5|4492.8|4490|4495.6|4492.8|4484.8|4482|1024
1605105600000|2020-11-11 14:40:00|4493.1|4490.3|4493.6|4490.8|4494.6|4491.8|4482.6|4479.8|668
1605105900000|2020-11-11 14:45:00|4493.8|4491|4477.8|4475|4497.6|4494.8|4477|4474.2|1961
1605106200000|2020-11-11 14:50:00|4478.1|4475.3|4487|4484.2|4487.8|4485|4472.8|4470|1252
1605106500000|2020-11-11 14:55:00|4486.8|4484|4475.1|4472.3|4489.5|4486.7|4473.8|4471|2249
1605106800000|2020-11-11 15:00:00|4475.3|4472.5|4480|4477.2|4482.6|4479.8|4471|4468.2|1662
1605107100000|2020-11-11 15:05:00|4479.8|4477|4471.3|4468.5|4482.6|4479.8|4467.8|4465|1819
1605107400000|2020-11-11 15:10:00|4471.6|4468.8|4481.8|4479|4481.8|4479|4468.5|4465.7|1631
1605107700000|2020-11-11 15:15:00|4481.6|4478.8|4480.8|4478|4484.6|4481.8|4474.5|4471.7|1359
1605108000000|2020-11-11 15:20:00|4480.5|4477.7|4478.8|4476|4488.8|4486|4477.5|4474.7|1393
1605108300000|2020-11-11 15:25:00|4478.5|4475.7|4485.6|4482.8|4488|4485.2|4478.5|4475.7|1063
1605108600000|2020-11-11 15:30:00|4485.8|4483|4486.8|4484|4489.6|4486.8|4482|4479.2|1298
1605108900000|2020-11-11 15:35:00|4486.6|4483.8|4487.6|4484.8|4491.8|4489|4483.6|4480.8|1356
1605109200000|2020-11-11 15:40:00|4487.8|4485|4470.8|4468|4489.6|4486.8|4470|4467.2|3482
1605109500000|2020-11-11 15:45:00|4470.5|4467.7|4463.5|4460.7|4472.8|4470|4448.3|4445.5|3996
1605109800000|2020-11-11 15:50:00|4463|4460.2|4464|4461.2|4467|4464.2|4457.3|4454.5|1622
1605110100000|2020-11-11 15:55:00|4463.8|4461|4449.3|4446.5|4466|4463.2|4448.5|4445.7|1631
1605110400000|2020-11-11 16:00:00|4449.5|4446.7|4447.5|4444.7|4451.5|4448.7|4440|4437.2|2726
1605110700000|2020-11-11 16:05:00|4447.3|4444.5|4452.8|4450|4456.8|4454|4446.5|4443.7|2378
1605111000000|2020-11-11 16:10:00|4452.5|4449.7|4463.5|4460.7|4464.5|4461.7|4450.5|4447.7|2461
1605111300000|2020-11-11 16:15:00|4463.7|4460.9|4454.7|4451.9|4468|4465.2|4453.9|4451.1|1651
1605111600000|2020-11-11 16:20:00|4455|4452.2|4445.7|4442.9|4455.7|4452.9|4443.5|4440.7|1467
1605111900000|2020-11-11 16:25:00|4445.5|4442.7|4450.1|4447.3|4458.7|4455.9|4443.7|4440.9|5819
1605112200000|2020-11-11 16:30:00|4449.5|4446.7|4442.3|4439.5|4459.1|4456.3|4439.8|4437|2995
1605112500000|2020-11-11 16:35:00|4442.6|4439.8|4435.3|4432.5|4444.3|4441.5|4433.3|4430.5|2278
1605112800000|2020-11-11 16:40:00|4435.1|4432.3|4446.1|4443.3|4447.5|4444.7|4434.1|4431.3|1244
1605113100000|2020-11-11 16:45:00|4445.8|4443|4451.8|4449|4455.3|4452.5|4445.3|4442.5|1387
1605113400000|2020-11-11 16:50:00|4452.3|4449.5|4453.5|4450.7|4457.3|4454.5|4450.3|4447.5|1272
1605113700000|2020-11-11 16:55:00|4453.3|4450.5|4456.2|4453.4|4459.1|4456.3|4453.3|4450.5|926
1605114000000|2020-11-11 17:00:00|4456.5|4453.7|4454.5|4451.7|4459.5|4456.7|4450|4447.2|907
1605114300000|2020-11-11 17:05:00|4455|4452.2|4459.5|4456.7|4461.3|4458.5|4454.7|4451.9|779
1605114600000|2020-11-11 17:10:00|4460|4457.2|4447|4444.2|4464.3|4461.5|4445.5|4442.7|1165
1605114900000|2020-11-11 17:15:00|4447.3|4444.5|4453.8|4451|4455.3|4452.5|4447.3|4444.5|579
1605115200000|2020-11-11 17:20:00|4453.5|4450.7|4450.5|4447.7|4460.3|4457.5|4450.5|4447.7|408
1605115500000|2020-11-11 17:25:00|4450.3|4447.5|4444.5|4441.7|4452.3|4449.5|4443.5|4440.7|473
1605115800000|2020-11-11 17:30:00|4444.8|4442|4447.5|4444.7|4450.5|4447.7|4443.5|4440.7|588
1605116100000|2020-11-11 17:35:00|4447.8|4445|4438.8|4436|4448.5|4445.7|4436.8|4434|669
1605116400000|2020-11-11 17:40:00|4439.3|4436.5|4443.8|4441|4443.8|4441|4436.8|4434|680
1605116700000|2020-11-11 17:45:00|4443.2|4440.4|4439.8|4437|4444.3|4441.5|4438.5|4435.7|1263
1605117000000|2020-11-11 17:50:00|4440|4437.2|4446.5|4443.7|4446.8|4444|4438|4435.2|1093
1605117300000|2020-11-11 17:55:00|4446.2|4443.4|4444|4441.2|4446.8|4444|4441.2|4438.4|1744
1605117600000|2020-11-11 18:00:00|4444.3|4441.5|4443.5|4440.7|4445|4442.2|4437|4434.2|1176
1605117900000|2020-11-11 18:05:00|4443.2|4440.4|4434|4431.2|4443.2|4440.4|4432|4429.2|1242
1605118200000|2020-11-11 18:10:00|4433.7|4430.9|4439|4436.2|4439.5|4436.7|4428|4425.2|1273
1605118500000|2020-11-11 18:15:00|4437.4|4434.6|4439.2|4436.4|4439.8|4437|4435.2|4432.4|904
1605118800000|2020-11-11 18:20:00|4439|4436.2|4430|4427.2|4439.8|4437|4429.8|4427|916
1605119100000|2020-11-11 18:25:00|4430.2|4427.4|4438.5|4435.7|4440|4437.2|4426|4423.2|2781
1605119400000|2020-11-11 18:30:00|4438.2|4435.4|4439.2|4436.4|4444|4441.2|4438|4435.2|1151
1605119700000|2020-11-11 18:35:00|4439.7|4436.9|4434.7|4431.9|4442|4439.2|4433.7|4430.9|1081
1605120000000|2020-11-11 18:40:00|4434.5|4431.7|4425|4422.2|4436|4433.2|4424.7|4421.9|1428
1605120300000|2020-11-11 18:45:00|4425.2|4422.4|4418.2|4415.4|4426|4423.2|4418|4415.2|2856
1605120600000|2020-11-11 18:50:00|4418.5|4415.7|4421|4418.2|4423.5|4420.7|4416|4413.2|1224
1605120900000|2020-11-11 18:55:00|4421.5|4418.7|4412.5|4409.7|4423.2|4420.4|4407.2|4404.4|6075
1605121200000|2020-11-11 19:00:00|4413|4410.2|4415.9|4413.1|4422.5|4419.7|4409.5|4406.7|2266
1605121500000|2020-11-11 19:05:00|4415.7|4412.9|4416.7|4413.9|4418.5|4415.7|4413.5|4410.7|1654
1605121800000|2020-11-11 19:10:00|4415.9|4413.1|4421.2|4418.4|4423.5|4420.7|4414.5|4411.7|1029
1605122100000|2020-11-11 19:15:00|4421.5|4418.7|4417.7|4414.9|4428.5|4425.7|4416.3|4413.5|2414
1605122400000|2020-11-11 19:20:00|4418.3|4415.5|4407|4404.2|4422.7|4419.9|4405.2|4402.4|2139
1605122700000|2020-11-11 19:25:00|4407.3|4404.5|4389.9|4387.1|4412.7|4409.9|4379.4|4376.6|22187
1605123000000|2020-11-11 19:30:00|4390.9|4388.1|4388.2|4385.4|4396.7|4393.9|4384.4|4381.6|3549
1605123300000|2020-11-11 19:35:00|4387.9|4385.1|4394.4|4391.6|4396.9|4394.1|4387.6|4384.8|1800
1605123600000|2020-11-11 19:40:00|4394.2|4391.4|4393.7|4390.9|4394.7|4391.9|4380.9|4378.1|1090
1605123900000|2020-11-11 19:45:00|4393.4|4390.6|4392.4|4389.6|4406.9|4404.1|4389.7|4386.9|1240
1605124200000|2020-11-11 19:50:00|4393.2|4390.4|4404.5|4401.7|4404.5|4401.7|4391.2|4388.4|643
1605124500000|2020-11-11 19:55:00|4404.2|4401.4|4403.2|4400.4|4406|4403.2|4398.7|4395.9|189
1605124800000|2020-11-11 20:00:00|4402.7|4399.9|4397.5|4394.7|4404.7|4401.9|4396.2|4393.4|469
1605125100000|2020-11-11 20:05:00|4397|4394.2|4396.7|4393.9|4398.7|4395.9|4395|4392.2|233
1605125400000|2020-11-11 20:10:00|4397|4394.2|4395.9|4393.1|4398.2|4395.4|4394.2|4391.4|380
1605125700000|2020-11-11 20:15:00|4395.7|4392.9|4394.2|4391.4|4396.2|4393.4|4394|4391.2|107
1605126000000|2020-11-11 20:20:00|4393.7|4390.9|4388|4385.2|4393.7|4390.9|4387.2|4384.4|168
1605126300000|2020-11-11 20:25:00|4388.5|4385.7|4386.2|4383.4|4388.5|4385.7|4384.2|4381.4|176
1605126600000|2020-11-11 20:30:00|4386.5|4383.7|4388.2|4385.4|4389.7|4386.9|4383.7|4380.9|211
1605126900000|2020-11-11 20:35:00|4387.9|4385.1|4391.2|4388.4|4393.2|4390.4|4384.2|4381.4|139
1605127200000|2020-11-11 20:40:00|4390.9|4388.1|4396.7|4393.9|4398.4|4395.6|4390.4|4387.6|153
1605127500000|2020-11-11 20:45:00|4396.4|4393.6|4399.2|4396.4|4399.4|4396.6|4394.4|4391.6|75
1605127800000|2020-11-11 20:50:00|4399.7|4396.9|4402.4|4399.6|4403.2|4400.4|4399.7|4396.9|242
1605128100000|2020-11-11 20:55:00|4401.9|4399.1|4402.4|4399.6|4403.2|4400.4|4399.2|4396.4|294
1605128400000|2020-11-11 21:00:00|4402.2|4399.4|4402.2|4399.4|4405.2|4402.4|4401.2|4398.4|197
1605128700000|2020-11-11 21:05:00|4401.9|4399.1|4396.7|4393.9|4403.2|4400.4|4396.7|4393.9|83
1605129000000|2020-11-11 21:10:00|4396.2|4393.4|4400.2|4397.4|4400.2|4397.4|4395.7|4392.9|173
1605129300000|2020-11-11 21:15:00|4399.9|4397.1|4400.5|4397.7|4401|4398.2|4398.2|4395.4|38
1605129600000|2020-11-11 21:20:00|4400.2|4397.4|4402.2|4399.4|4403.2|4400.4|4399.2|4396.4|134
1605129900000|2020-11-11 21:25:00|4401.5|4398.7|4404|4401.2|4404.5|4401.7|4400.2|4397.4|146
1605130200000|2020-11-11 21:30:00|4404.2|4401.4|4407|4404.2|4407|4404.2|4402|4399.2|119
1605130500000|2020-11-11 21:35:00|4407.3|4404.5|4408.2|4405.4|4409.8|4407|4405.5|4402.7|57
1605130800000|2020-11-11 21:40:00|4408.5|4405.7|4405.5|4402.7|4409.2|4406.4|4405.5|4402.7|56
1605131100000|2020-11-11 21:45:00|4405.2|4402.4|4400.2|4397.4|4408|4405.2|4398.2|4395.4|72
1605131400000|2020-11-11 21:50:00|4400.8|4398|4396.2|4393.4|4403|4400.2|4396|4393.2|90
1605131700000|2020-11-11 21:55:00|4396|4393.2|4390.9|4386.9|4396.2|4393.4|4389.8|4383.9|268
1605132000000|2020-11-11 22:00:00|4393.6|4383.6|4385.3|4382.5|4395.5|4390.5|4384.3|4380.1|40
1605132300000|2020-11-11 22:05:00|4385.5|4382.7|4393.6|4383.6|4395.6|4388.6|4385.5|4382.7|5
1605132600000|2020-11-11 22:10:00|4394.6|4384.6|4393.6|4383.6|4396.1|4389.7|4392.2|4383.4|0
1605132900000|2020-11-11 22:15:00|4391.2|4387.2|4393.6|4383.6|4394.1|4387.9|4391.2|4382.6|0
1605133200000|2020-11-11 22:20:00|4393.1|4383.1|4389.9|4385.9|4396.1|4389.2|4389.3|4382.4|1
1605133500000|2020-11-11 22:25:00|4393.1|4383.1|4392.6|4382.6|4393.6|4386.6|4389.6|4382.6|26
1605133800000|2020-11-11 22:30:00|4391.5|4381.5|4392.1|4382.1|4392.1|4383.5|4386.3|4381.5|14
1605134100000|2020-11-11 22:35:00|4391.9|4381.9|4392.2|4382.2|4392.2|4382.2|4391.9|4381.9|1
1605134400000|2020-11-11 22:40:00|4391.9|4381.9|4391.9|4381.9|4391.9|4381.9|4391.9|4381.9|2
1605134700000|2020-11-11 22:45:00|4391.7|4381.7|4391.9|4381.9|4391.9|4381.9|4391.7|4381.7|0
1605135000000|2020-11-11 22:50:00|4388.3|4384.3|4386.3|4383.5|4388.3|4384.3|4386.3|4383.5|0
1605135300000|2020-11-11 22:55:00|4387|4384.2|4390.9|4380.9|4392.2|4384.2|4387|4380.9|118
1605142800000|2020-11-12 01:00:00|4382.9|4380.1|4408.4|4405.6|4413.1|4410.3|4379.1|4376.3|828
1605143100000|2020-11-12 01:05:00|4408.6|4405.8|4421.1|4418.3|4421.4|4418.6|4404.4|4401.6|311
1605143400000|2020-11-12 01:10:00|4420.4|4417.6|4423.1|4420.3|4425.4|4422.6|4414.9|4412.1|205
1605143700000|2020-11-12 01:15:00|4423.6|4420.8|4432.4|4429.6|4433.4|4430.6|4423.6|4420.8|308
1605144000000|2020-11-12 01:20:00|4432.1|4429.3|4427.9|4425.1|4434.1|4431.3|4427.1|4424.3|221
1605144300000|2020-11-12 01:25:00|4427.6|4424.8|4428.4|4425.6|4431|4428.1|4421.4|4418.6|85
1605144600000|2020-11-12 01:30:00|4427.9|4425.1|4424.2|4421.4|4428.8|4425.6|4423.7|4420.9|181
1605144900000|2020-11-12 01:35:00|4424.7|4421.9|4413.9|4411.1|4424.9|4422.1|4413.9|4411.1|57
1605145200000|2020-11-12 01:40:00|4414.2|4411.4|4413.9|4411.1|4419.4|4416.6|4413.9|4411.1|72
1605145500000|2020-11-12 01:45:00|4414.2|4411.4|4421.2|4418.4|4424.2|4421.4|4414.2|4411.4|100
1605145800000|2020-11-12 01:50:00|4420.9|4418.1|4412.7|4409.9|4422.7|4419.9|4412.7|4409.9|94
1605146100000|2020-11-12 01:55:00|4413.4|4410.6|4418.9|4416.1|4419.4|4416.6|4412.7|4409.9|56
1605146400000|2020-11-12 02:00:00|4419.2|4416.4|4417.7|4414.9|4420.9|4418.1|4417.4|4414.6|24
1605146700000|2020-11-12 02:05:00|4416.9|4414.1|4417.4|4414.6|4419.2|4416.4|4415.1|4412.3|40
1605147000000|2020-11-12 02:10:00|4418.7|4415.9|4420.5|4417.7|4421|4418.2|4418.4|4415.6|126
1605147300000|2020-11-12 02:15:00|4420|4417.2|4407|4404.2|4420|4417.2|4407|4404.2|42
1605147600000|2020-11-12 02:20:00|4407.7|4404.9|4412|4409.2|4414|4411.2|4407|4404.2|23
1605147900000|2020-11-12 02:25:00|4412.4|4409.6|4413.2|4410.4|4416|4413.2|4412|4409.2|24
1605148200000|2020-11-12 02:30:00|4413.4|4410.6|4418.7|4415.9|4419.4|4416.6|4413.4|4410.6|25
1605148500000|2020-11-12 02:35:00|4419|4416.2|4417|4414.2|4421.2|4418.4|4415|4412.2|460
1605148800000|2020-11-12 02:40:00|4417.2|4414.4|4422.7|4419.9|4423.2|4420.4|4416.7|4413.9|102
1605149100000|2020-11-12 02:45:00|4423|4420.2|4427.7|4424.9|4428.7|4425.9|4420.5|4417.7|72
1605149400000|2020-11-12 02:50:00|4427.4|4424.6|4436.2|4433.4|4436.2|4433.4|4424.7|4421.9|166
1605149700000|2020-11-12 02:55:00|4436|4433.2|4434|4431.2|4439.5|4436.7|4432.7|4429.9|119
1605150000000|2020-11-12 03:00:00|4433.7|4430.9|4434|4431.2|4439|4436.2|4429|4426.2|78
1605150300000|2020-11-12 03:05:00|4434.3|4431.5|4430|4427.2|4435.5|4432.7|4429.3|4426.5|55
1605150600000|2020-11-12 03:10:00|4429.7|4426.9|4425.5|4422.7|4432|4429.2|4424|4421.2|95
1605150900000|2020-11-12 03:15:00|4424.5|4421.7|4430|4427.2|4431.7|4428.9|4424.5|4421.7|59
1605151200000|2020-11-12 03:20:00|4430.2|4427.4|4426|4423.2|4431|4428.2|4425.7|4422.8|77
1605151500000|2020-11-12 03:25:00|4425.7|4422.9|4425.7|4422.9|4429|4426.2|4424.2|4421.4|67
1605151800000|2020-11-12 03:30:00|4425.5|4422.7|4414.7|4411.9|4425.5|4422.7|4412.7|4409.9|172
1605152100000|2020-11-12 03:35:00|4415|4412.2|4411.7|4408.9|4415.7|4412.9|4409.2|4406.4|61
1605152400000|2020-11-12 03:40:00|4412|4409.2|4412.2|4409.4|4414.7|4411.9|4411.5|4408.7|34
1605152700000|2020-11-12 03:45:00|4412|4409.2|4408|4405.2|4412|4409.2|4407.7|4404.9|72
1605153000000|2020-11-12 03:50:00|4407.7|4404.9|4408.2|4405.4|4410|4407.2|4407|4404.2|57
1605153300000|2020-11-12 03:55:00|4409|4406.2|4397.5|4394.7|4409.7|4406.9|4397|4394.2|117
1605153600000|2020-11-12 04:00:00|4398|4395.2|4400.7|4397.9|4403.2|4400.4|4398|4395.2|63
1605153900000|2020-11-12 04:05:00|4400|4397.2|4401|4398.2|4402.7|4399.9|4399.2|4396.4|41
1605154200000|2020-11-12 04:10:00|4401.5|4398.7|4401.8|4399|4405|4402.2|4401.5|4398.7|69
1605154500000|2020-11-12 04:15:00|4402|4399.2|4402|4399.2|4403.3|4400.5|4402|4399.2|42
1605154800000|2020-11-12 04:20:00|4402.3|4399.5|4402.3|4399.5|4403|4400.2|4402|4399.2|27
1605155100000|2020-11-12 04:25:00|4402|4399.2|4402.3|4399.5|4403|4400.2|4401|4398.2|43
1605155400000|2020-11-12 04:30:00|4402|4399.2|4402|4399.2|4402.5|4399.7|4402|4399.2|13
1605155700000|2020-11-12 04:35:00|4403|4400.2|4402|4399.2|4403.3|4400.5|4402|4399.2|28
1605156000000|2020-11-12 04:40:00|4402.3|4399.5|4402.8|4400|4403.3|4400.5|4402|4399.2|24
1605156300000|2020-11-12 04:45:00|4402.5|4399.7|4402|4399.2|4403|4400.2|4402|4399.2|20
1605156600000|2020-11-12 04:50:00|4401.6|4398.8|4394.3|4391.5|4402.1|4399.3|4393.5|4390.7|203
1605156900000|2020-11-12 04:55:00|4394|4391.2|4394.6|4391.8|4396.1|4393.3|4392.7|4389.9|382
1605157200000|2020-11-12 05:00:00|4395.1|4392.3|4396.3|4393.5|4398.6|4395.8|4393.8|4391|63
1605157500000|2020-11-12 05:05:00|4397.1|4394.3|4409.1|4406.3|4412.1|4409.3|4397.1|4394.3|448
1605157800000|2020-11-12 05:10:00|4410.1|4407.3|4408.1|4405.3|4412.1|4409.3|4407.3|4404.5|33
1605158100000|2020-11-12 05:15:00|4407.8|4405|4406.1|4403.3|4408.1|4405.3|4404.3|4401.5|46
1605158400000|2020-11-12 05:20:00|4405.5|4402.7|4405.8|4403|4406.1|4403.3|4402.1|4399.3|80
1605158700000|2020-11-12 05:25:00|4405.5|4402.7|4411.6|4408.8|4412.1|4409.3|4402.1|4399.3|46
1605159000000|2020-11-12 05:30:00|4411.8|4409|4402.8|4400|4411.8|4409|4401.1|4398.3|107
1605159300000|2020-11-12 05:35:00|4403.1|4400.3|4394.8|4392|4404.6|4401.8|4394.1|4391.3|237
1605159600000|2020-11-12 05:40:00|4395.8|4393|4390.5|4387.7|4396.3|4393.5|4390.1|4387.3|260
1605159900000|2020-11-12 05:45:00|4390.3|4387.5|4397.1|4394.3|4397.1|4394.3|4387.1|4384.3|120
1605160200000|2020-11-12 05:50:00|4396.9|4394.1|4405.1|4402.3|4406.4|4403.6|4396.1|4393.3|123
1605160500000|2020-11-12 05:55:00|4405.4|4402.6|4397.3|4394.5|4405.4|4402.6|4397.1|4394.3|164
1605160800000|2020-11-12 06:00:00|4397.1|4394.3|4397.1|4394.3|4403.1|4400.3|4396.1|4393.3|124
1605161100000|2020-11-12 06:05:00|4397.8|4395|4394.9|4392.1|4398.4|4395.6|4394.6|4391.8|69
1605161400000|2020-11-12 06:10:00|4395.1|4392.3|4383.6|4380.8|4396.1|4393.3|4382.3|4379.5|187
1605161700000|2020-11-12 06:15:00|4383.3|4380.5|4378.1|4375.3|4387.1|4384.3|4377.3|4374.5|450
1605162000000|2020-11-12 06:20:00|4378.3|4375.5|4372.1|4369.3|4379.3|4376.5|4368.1|4365.3|407
1605162300000|2020-11-12 06:25:00|4371.8|4369|4370.8|4368|4376.6|4373.8|4369.1|4366.3|349
1605162600000|2020-11-12 06:30:00|4370.6|4367.8|4377.6|4374.8|4379.3|4376.5|4369.6|4366.8|116
1605162900000|2020-11-12 06:35:00|4378|4375.2|4379.6|4376.8|4382|4379.2|4375.8|4373|121
1605163200000|2020-11-12 06:40:00|4379.3|4376.5|4384.1|4381.3|4384.8|4382|4377.6|4374.8|287
1605163500000|2020-11-12 06:45:00|4384.3|4381.5|4386.6|4383.8|4392.8|4390|4384.3|4381.5|244
1605163800000|2020-11-12 06:50:00|4386.3|4383.5|4385.6|4382.8|4387|4384.2|4382.3|4379.5|140
1605164100000|2020-11-12 06:55:00|4385.8|4383|4393.6|4390.8|4393.8|4391|4385.8|4383|549
1605164400000|2020-11-12 07:00:00|4393.4|4390.6|4387.8|4385|4393.6|4390.8|4387|4384.2|225
1605164700000|2020-11-12 07:05:00|4388.1|4385.3|4397.3|4394.5|4399.6|4396.8|4386.8|4384|242
1605165000000|2020-11-12 07:10:00|4397.6|4394.8|4397.3|4394.5|4403.4|4400.6|4395.1|4392.3|268
1605165300000|2020-11-12 07:15:00|4397.6|4394.8|4400.1|4397.3|4401.4|4398.6|4394.6|4391.8|180
1605165600000|2020-11-12 07:20:00|4399.9|4397.1|4406.9|4404.1|4407.4|4404.6|4399.6|4396.8|1028
1605165900000|2020-11-12 07:25:00|4407.1|4404.3|4415.6|4412.8|4416.1|4413.3|4406.6|4403.8|250
1605166200000|2020-11-12 07:30:00|4415.4|4412.6|4413.9|4411.1|4417.4|4414.6|4413.4|4410.6|383
1605166500000|2020-11-12 07:35:00|4414.1|4411.3|4410.9|4408.1|4417.9|4415.1|4410.4|4407.6|362
1605166800000|2020-11-12 07:40:00|4411.1|4408.3|4404.6|4401.8|4411.1|4408.3|4403.6|4400.8|165
1605167100000|2020-11-12 07:45:00|4405.4|4402.6|4399.6|4396.8|4406.6|4403.8|4397.8|4395|256
1605167400000|2020-11-12 07:50:00|4400.6|4397.8|4401.9|4399.1|4403.4|4400.6|4399.8|4397|516
1605167700000|2020-11-12 07:55:00|4402.2|4399.4|4396.6|4393.8|4403.2|4400.4|4391.6|4388.8|345
1605168000000|2020-11-12 08:00:00|4396.9|4394.1|4402.4|4399.6|4403.4|4400.6|4394.4|4391.6|484
1605168300000|2020-11-12 08:05:00|4402.1|4399.3|4410.9|4408.1|4413.9|4411.1|4400.9|4398.1|734
1605168600000|2020-11-12 08:10:00|4410.4|4407.6|4417.4|4414.6|4419.4|4416.6|4409.6|4406.8|689
1605168900000|2020-11-12 08:15:00|4417.6|4414.8|4423.9|4421.1|4425.4|4422.6|4417.4|4414.6|1271
1605169200000|2020-11-12 08:20:00|4423.6|4420.8|4415.4|4412.6|4424.1|4421.3|4412.4|4409.6|755
1605169500000|2020-11-12 08:25:00|4414.9|4412.1|4413.6|4410.8|4418.9|4416.1|4409.1|4406.3|3222
1605169800000|2020-11-12 08:30:00|4413.4|4410.6|4392.3|4389.5|4413.9|4411.1|4385.8|4383|4980
1605170100000|2020-11-12 08:35:00|4392.9|4390.1|4394.9|4392.1|4397.9|4395.1|4392.9|4390.1|1079
1605170400000|2020-11-12 08:40:00|4394.3|4391.5|4383.1|4380.3|4395.6|4392.8|4381.1|4378.3|920
1605170700000|2020-11-12 08:45:00|4382.3|4379.5|4380.3|4377.5|4383.3|4380.5|4375.1|4372.3|1199
1605171000000|2020-11-12 08:50:00|4380.1|4377.3|4382.3|4379.5|4382.9|4380.1|4376.3|4373.5|613
1605171300000|2020-11-12 08:55:00|4382.1|4379.3|4387.4|4384.6|4387.4|4384.6|4375.6|4372.8|695
1605171600000|2020-11-12 09:00:00|4388.1|4385.3|4390.4|4387.6|4394.4|4391.6|4384.4|4381.6|1256
1605171900000|2020-11-12 09:05:00|4389.9|4387.1|4382.4|4379.6|4392.4|4389.6|4382.4|4379.6|1256
1605172200000|2020-11-12 09:10:00|4381.8|4379|4350.1|4347.3|4382.6|4379.8|4345.8|4343|3016
1605172500000|2020-11-12 09:15:00|4349.8|4347|4358.8|4356|4364.4|4361.6|4349.8|4347|1030
1605172800000|2020-11-12 09:20:00|4358.6|4355.8|4368.8|4366|4369.4|4366.6|4354.6|4351.8|771
1605173100000|2020-11-12 09:25:00|4368.6|4365.8|4373.4|4370.6|4374.9|4372.1|4364.4|4361.6|1152
1605173400000|2020-11-12 09:30:00|4373.7|4370.9|4376.1|4373.3|4381.4|4378.6|4372.1|4369.3|1170
1605173700000|2020-11-12 09:35:00|4376.6|4373.8|4375.4|4372.6|4388.1|4385.3|4375.4|4372.6|484
1605174000000|2020-11-12 09:40:00|4375.6|4372.8|4380.4|4377.6|4381.1|4378.3|4369.6|4366.8|438
1605174300000|2020-11-12 09:45:00|4380.1|4377.3|4395.9|4393.1|4400|4395.6|4374.4|4371.6|1699
1605174600000|2020-11-12 09:50:00|4396.2|4393.4|4387.4|4384.6|4398.5|4395.7|4384.4|4381.6|778
1605174900000|2020-11-12 09:55:00|4387.2|4384.4|4375.7|4372.9|4392.4|4389.6|4375.2|4372.4|691
1605175200000|2020-11-12 10:00:00|4375.9|4373.1|4386.4|4383.6|4387.9|4385.1|4372.4|4369.6|1079
1605175500000|2020-11-12 10:05:00|4385.6|4382.8|4379.9|4377.1|4391.2|4388.4|4377.9|4375.1|595
1605175800000|2020-11-12 10:10:00|4379.6|4376.8|4388.4|4385.6|4390.4|4387.6|4379.6|4376.8|461
1605176100000|2020-11-12 10:15:00|4388.7|4385.9|4400.2|4397.4|4402.9|4400.1|4388.2|4385.4|682
1605176400000|2020-11-12 10:20:00|4400.4|4397.6|4401.7|4398.9|4404.4|4401.6|4398.7|4395.9|659
1605176700000|2020-11-12 10:25:00|4401.4|4398.6|4398.4|4395.6|4404.2|4401.4|4398.2|4395.4|410
1605177000000|2020-11-12 10:30:00|4398.2|4395.4|4390.2|4387.4|4398.2|4395.4|4386.9|4384.1|658
1605177300000|2020-11-12 10:35:00|4389.7|4386.9|4394|4391.2|4396|4393.2|4388.4|4385.6|231
1605177600000|2020-11-12 10:40:00|4393.2|4390.4|4400.2|4397.4|4402.2|4399.4|4391|4388.2|207
1605177900000|2020-11-12 10:45:00|4400.5|4397.7|4401|4398.2|4403|4400.2|4397.4|4394.6|887
1605178200000|2020-11-12 10:50:00|4400|4397.2|4401|4398.2|4403.7|4400.9|4399.7|4396.9|267
1605178500000|2020-11-12 10:55:00|4400.7|4397.9|4399.2|4396.4|4405.7|4402.9|4398.7|4395.9|582
1605178800000|2020-11-12 11:00:00|4399.5|4396.7|4397.2|4394.4|4403.7|4400.9|4394.7|4391.9|400
1605179100000|2020-11-12 11:05:00|4397.5|4394.7|4397.5|4394.7|4404.5|4401.7|4394.5|4391.7|450
1605179400000|2020-11-12 11:10:00|4398|4395.2|4409.5|4406.7|4410.5|4407.7|4395.5|4392.7|2298
1605179700000|2020-11-12 11:15:00|4409.3|4406.5|4411.5|4408.7|4415.5|4412.7|4409.3|4406.5|903
1605180000000|2020-11-12 11:20:00|4411|4408.2|4405.8|4403|4412.3|4409.5|4402.8|4400|580
1605180300000|2020-11-12 11:25:00|4406|4403.2|4404.5|4401.7|4409|4406.2|4404.5|4401.7|423
1605180600000|2020-11-12 11:30:00|4404.3|4401.5|4404.5|4401.7|4408.5|4405.7|4401.5|4398.7|193
1605180900000|2020-11-12 11:35:00|4405.5|4402.7|4398.3|4395.5|4409.3|4406.5|4397.1|4394.3|574
1605181200000|2020-11-12 11:40:00|4398.6|4395.8|4401.1|4398.3|4402.5|4399.7|4398.6|4395.8|460
1605181500000|2020-11-12 11:45:00|4400.1|4397.3|4400.8|4398|4403.5|4400.7|4399.1|4396.3|316
1605181800000|2020-11-12 11:50:00|4401.1|4398.3|4393.5|4390.7|4405.1|4402.3|4391|4388.2|1316
1605182100000|2020-11-12 11:55:00|4393.3|4390.5|4388.3|4385.5|4394|4391.2|4387.5|4384.7|1276
1605182400000|2020-11-12 12:00:00|4388.5|4385.7|4377.3|4374.5|4389.8|4387|4377.3|4374.5|780
1605182700000|2020-11-12 12:05:00|4377|4374.2|4372.5|4369.7|4378.8|4376|4368.8|4366|605
1605183000000|2020-11-12 12:10:00|4372.8|4370|4371.8|4369|4376|4373.2|4370|4367.2|485
1605183300000|2020-11-12 12:15:00|4372|4369.2|4376|4373.2|4381.5|4378.7|4371|4368.2|758
1605183600000|2020-11-12 12:20:00|4375.8|4373|4372.3|4369.5|4377.5|4374.7|4371.8|4369|132
1605183900000|2020-11-12 12:25:00|4372.5|4369.7|4375.8|4373|4381.6|4378.8|4371.8|4369|375
1605184200000|2020-11-12 12:30:00|4375.6|4372.8|4375|4372.2|4378.3|4375.5|4370.6|4367.8|340
1605184500000|2020-11-12 12:35:00|4375.3|4372.5|4370.6|4367.8|4378.6|4375.8|4366|4363.2|403
1605184800000|2020-11-12 12:40:00|4370.8|4368|4371.8|4369|4376.8|4374|4363.8|4361|866
1605185100000|2020-11-12 12:45:00|4372.3|4369.5|4367.6|4364.8|4373.3|4370.5|4365.8|4363|707
1605185400000|2020-11-12 12:50:00|4367|4364.2|4361.6|4358.8|4368.6|4365.8|4360.6|4357.8|452
1605185700000|2020-11-12 12:55:00|4361|4358.2|4360.8|4358|4365|4362.2|4359.8|4357|795
1605186000000|2020-11-12 13:00:00|4361.3|4358.5|4372|4369.2|4373.3|4370.5|4361.3|4358.5|963
1605186300000|2020-11-12 13:05:00|4371.5|4368.7|4383.6|4380.8|4384|4381.2|4369|4366.2|1106
1605186600000|2020-11-12 13:10:00|4383.8|4381|4382.8|4380|4384|4381.2|4379.6|4376.8|600
1605186900000|2020-11-12 13:15:00|4383|4380.2|4386.3|4383.5|4388.8|4386|4382|4379.2|1003
1605187200000|2020-11-12 13:20:00|4386.1|4383.3|4389.8|4387|4391.1|4388.3|4383.1|4380.3|774
1605187500000|2020-11-12 13:25:00|4389.6|4386.8|4390.6|4387.8|4392.6|4389.8|4386.1|4383.3|733
1605187800000|2020-11-12 13:30:00|4390.8|4388|4387.8|4385|4391.1|4388.3|4381.1|4378.3|2024
1605188100000|2020-11-12 13:35:00|4387.5|4384.7|4401.4|4398.6|4403.6|4400.8|4383.3|4380.5|2747
1605188400000|2020-11-12 13:40:00|4401.6|4398.8|4405.6|4402.8|4406.6|4403.8|4401.1|4398.3|851
1605188700000|2020-11-12 13:45:00|4405.1|4402.3|4393.8|4391|4406.6|4403.8|4392.6|4389.8|694
1605189000000|2020-11-12 13:50:00|4394.1|4391.3|4406.4|4403.6|4406.4|4403.6|4392.8|4390|655
1605189300000|2020-11-12 13:55:00|4406.6|4403.8|4406.4|4403.6|4411.6|4408.8|4401.6|4398.8|1467
1605189600000|2020-11-12 14:00:00|4407.4|4404.6|4411.1|4408.3|4413.6|4410.8|4402.6|4399.8|1519
1605189900000|2020-11-12 14:05:00|4411.3|4408.5|4410.6|4407.8|4413.6|4410.8|4404.9|4402.1|1073
1605190200000|2020-11-12 14:10:00|4411.1|4408.3|4414.4|4411.6|4420.4|4417.6|4410.6|4407.8|1689
1605190500000|2020-11-12 14:15:00|4414.9|4412.1|4415.9|4413.1|4418.6|4415.8|4410.9|4408.1|758
1605190800000|2020-11-12 14:20:00|4415.6|4412.8|4423.2|4420.4|4427.6|4424.8|4409.4|4406.6|2146
1605191100000|2020-11-12 14:25:00|4422.9|4420.1|4425.4|4422.6|4428.2|4425.4|4420.7|4417.9|925
1605191400000|2020-11-12 14:30:00|4425.7|4422.9|4421.2|4418.4|4428.2|4425.4|4413.4|4410.6|1639
1605191700000|2020-11-12 14:35:00|4420.9|4418.1|4422.9|4420.1|4426.9|4424.1|4416.2|4413.4|882
1605192000000|2020-11-12 14:40:00|4422.6|4419.8|4421.4|4418.6|4424.2|4421.4|4410.4|4407.6|1186
1605192300000|2020-11-12 14:45:00|4421.2|4418.4|4425.2|4422.4|4430.2|4427.4|4418.6|4415.8|2071
1605192600000|2020-11-12 14:50:00|4425.4|4422.6|4437.6|4434.8|4443.4|4440.6|4415.6|4412.8|1645
1605192900000|2020-11-12 14:55:00|4437.4|4434.6|4443.2|4440.4|4448.2|4445.4|4436.6|4433.8|1515
1605193200000|2020-11-12 15:00:00|4442.9|4440.1|4437.7|4434.9|4448.9|4446.1|4435.4|4432.6|1539
1605193500000|2020-11-12 15:05:00|4437.2|4434.4|4454.7|4451.9|4456.7|4453.9|4436.2|4433.4|1817
1605193800000|2020-11-12 15:10:00|4454.4|4451.6|4454.7|4451.9|4456.7|4453.9|4445.7|4442.9|1439
1605194100000|2020-11-12 15:15:00|4454.4|4451.6|4450.9|4448.1|4455.9|4453.1|4447.9|4445.1|1775
1605194400000|2020-11-12 15:20:00|4450.7|4447.9|4442.7|4439.9|4451.4|4448.6|4438.7|4435.9|1459
1605194700000|2020-11-12 15:25:00|4443.2|4440.4|4446.2|4443.4|4450.7|4447.9|4443.2|4440.4|1118
1605195000000|2020-11-12 15:30:00|4446|4443.2|4450.7|4447.9|4453.2|4450.4|4442.7|4439.9|943
1605195300000|2020-11-12 15:35:00|4450.5|4447.7|4451.2|4448.4|4455.2|4452.4|4446.7|4443.9|4376
1605195600000|2020-11-12 15:40:00|4452.2|4449.4|4452.3|4449.5|4454.5|4451.7|4446.2|4443.4|1588
1605195900000|2020-11-12 15:45:00|4451.7|4448.9|4453.7|4450.9|4454.3|4451.5|4445.3|4442.5|1721
1605196200000|2020-11-12 15:50:00|4453.5|4450.7|4457.3|4454.5|4458.3|4455.5|4451|4448.2|1467
1605196500000|2020-11-12 15:55:00|4456.7|4453.9|4449.2|4446.4|4460.3|4457.5|4449.2|4446.4|1724
1605196800000|2020-11-12 16:00:00|4443.5|4440.7|4394.2|4391.4|4449.2|4446.4|4389|4386.2|8328
1605197100000|2020-11-12 16:05:00|4393.7|4390.9|4400.2|4397.4|4408.5|4405.7|4391.7|4388.9|3035
1605197400000|2020-11-12 16:10:00|4400|4397.2|4407.5|4404.7|4420.2|4417.4|4397.3|4394.5|2864
1605197700000|2020-11-12 16:15:00|4407.7|4404.9|4421.7|4418.9|4422.7|4419.9|4407.7|4404.9|1771
1605198000000|2020-11-12 16:20:00|4422.3|4419.5|4418.5|4415.7|4429.2|4426.4|4414.2|4411.4|2835
1605198300000|2020-11-12 16:25:00|4418.2|4415.4|4403.5|4400.7|4419|4416.2|4402.5|4399.7|5187
1605198600000|2020-11-12 16:30:00|4403.2|4400.4|4414.8|4412|4417.8|4415|4403|4400.2|3787
1605198900000|2020-11-12 16:35:00|4414.5|4411.7|4413.3|4410.5|4422|4419.2|4411.8|4409|1520
1605199200000|2020-11-12 16:40:00|4413|4410.2|4418|4415.2|4421.3|4418.5|4411.3|4408.5|620
1605199500000|2020-11-12 16:45:00|4418.8|4416|4436.5|4433.7|4438.8|4436|4418.8|4416|2025
1605199800000|2020-11-12 16:50:00|4436.3|4433.5|4439.5|4436.7|4447.5|4444.7|4435.5|4432.7|1533
1605200100000|2020-11-12 16:55:00|4439.8|4437|4447.5|4444.7|4449.8|4447|4437.8|4435|1064
1605200400000|2020-11-12 17:00:00|4447.3|4444.5|4438.5|4435.7|4448.8|4446|4436.8|4434|1062
1605200700000|2020-11-12 17:05:00|4439.5|4436.7|4448|4445.2|4449.8|4447|4438.3|4435.5|1056
1605201000000|2020-11-12 17:10:00|4447.8|4445|4446.3|4443.5|4448.8|4446|4442.5|4439.7|766
1605201300000|2020-11-12 17:15:00|4446|4443.2|4447|4444.2|4447.5|4444.7|4443.8|4441|634
1605201600000|2020-11-12 17:20:00|4447.3|4444.5|4447|4444.2|4447.8|4445|4443.8|4441|546
1605201900000|2020-11-12 17:25:00|4446.8|4444|4441.8|4439|4447.8|4445|4441.8|4439|683
1605202200000|2020-11-12 17:30:00|4441.5|4438.7|4435.3|4432.5|4445.3|4442.5|4433.5|4430.7|597
1605202500000|2020-11-12 17:35:00|4434.1|4430.1|4436.3|4433.5|4439.1|4436.3|4429.8|4427|1330
1605202800000|2020-11-12 17:40:00|4436.1|4433.3|4429.8|4427|4438.3|4435.5|4427.5|4424.7|1495
1605203100000|2020-11-12 17:45:00|4429.3|4426.5|4424|4421.2|4432.3|4429.5|4423|4420.2|1065
1605203400000|2020-11-12 17:50:00|4423.8|4421|4431|4428.2|4432.3|4429.5|4417.3|4414.5|1163
1605203700000|2020-11-12 17:55:00|4430.8|4428|4428|4425.2|4432|4429.2|4423.8|4421|462
1605204000000|2020-11-12 18:00:00|4427.6|4424.8|4423|4420.2|4427.8|4425|4419.5|4416.7|956
1605204300000|2020-11-12 18:05:00|4422.8|4420|4422.3|4419.5|4424|4421.2|4419.5|4416.7|790
1605204600000|2020-11-12 18:10:00|4422|4419.2|4424|4421.2|4427|4424.2|4416.8|4414|810
1605204900000|2020-11-12 18:15:00|4423.8|4421|4412.3|4409.5|4423.8|4421|4409.3|4406.5|1860
1605205200000|2020-11-12 18:20:00|4413.3|4410.5|4418.1|4415.3|4422.3|4419.5|4413.3|4410.5|1153
1605205500000|2020-11-12 18:25:00|4417.5|4414.7|4407.3|4404.5|4421.3|4418.5|4407.1|4404.3|2013
1605205800000|2020-11-12 18:30:00|4407.1|4404.3|4413.3|4410.5|4418.8|4416|4406.8|4404|946
1605206100000|2020-11-12 18:35:00|4412.6|4409.8|4403.3|4400.5|4412.6|4409.8|4400.8|4398|1170
1605206400000|2020-11-12 18:40:00|4403.1|4400.3|4403.1|4400.3|4407.6|4404.8|4401.1|4398.3|557
1605206700000|2020-11-12 18:45:00|4403.3|4400.5|4395.6|4392.8|4403.6|4400.8|4391.5|4388.7|2794
1605207000000|2020-11-12 18:50:00|4395.3|4392.5|4390.3|4387.5|4397.1|4394.3|4389.3|4386.5|698
1605207300000|2020-11-12 18:55:00|4390.6|4387.8|4400.1|4397.3|4400.8|4398|4389.3|4386.5|765
1605207600000|2020-11-12 19:00:00|4400.3|4397.5|4401.8|4399|4404.3|4401.5|4398.6|4395.8|1091
1605207900000|2020-11-12 19:05:00|4402.3|4399.5|4397.1|4394.3|4405.1|4402.3|4395.3|4392.5|1117
1605208200000|2020-11-12 19:10:00|4396.6|4393.8|4384.1|4381.3|4398.3|4395.5|4382.1|4379.3|1423
1605208500000|2020-11-12 19:15:00|4384.6|4381.8|4362.3|4359.5|4386.6|4383.8|4360.6|4357.8|3985
1605208800000|2020-11-12 19:20:00|4362.6|4359.8|4361.6|4358.8|4365.6|4362.8|4357.3|4354.5|2388
1605209100000|2020-11-12 19:25:00|4361.8|4359|4360.6|4357.8|4374.3|4371.5|4357.6|4354.8|13130
1605209400000|2020-11-12 19:30:00|4360.9|4358.1|4362.1|4359.3|4367.9|4365.1|4358.9|4356.1|2462
1605209700000|2020-11-12 19:35:00|4361.9|4359.1|4356.9|4354.1|4364.9|4362.1|4353.9|4351.1|953
1605210000000|2020-11-12 19:40:00|4356.4|4353.6|4353.4|4350.6|4356.9|4354.1|4350.1|4347.3|881
1605210300000|2020-11-12 19:45:00|4353.9|4351.1|4350.1|4347.3|4353.9|4351.1|4349.4|4346.6|753
1605210600000|2020-11-12 19:50:00|4350.6|4347.8|4346.4|4343.6|4350.9|4348.1|4345.4|4342.6|495
1605210900000|2020-11-12 19:55:00|4346.1|4343.3|4355.1|4352.3|4358.4|4355.6|4344.9|4342.1|1056
1605211200000|2020-11-12 20:00:00|4354.9|4352.1|4350.6|4347.8|4355.6|4352.8|4350.6|4347.8|408
1605211500000|2020-11-12 20:05:00|4350.4|4347.6|4350.4|4347.6|4352.1|4349.3|4350.4|4347.6|1044
1605211800000|2020-11-12 20:10:00|4350.6|4347.8|4354.9|4352.1|4354.9|4352.1|4350.4|4347.6|352
1605212100000|2020-11-12 20:15:00|4354.6|4351.8|4358.9|4356.1|4361.9|4359.1|4352.9|4350.1|494
1605212400000|2020-11-12 20:20:00|4358.4|4355.6|4356.1|4353.3|4359.9|4357.1|4356.1|4353.3|143
1605212700000|2020-11-12 20:25:00|4356.4|4353.6|4353.6|4350.8|4357.9|4355.1|4352.9|4350.1|169
1605213000000|2020-11-12 20:30:00|4353.9|4351.1|4350.9|4348.1|4354.6|4351.8|4350.6|4347.8|365
1605213300000|2020-11-12 20:35:00|4350.6|4347.8|4351.4|4348.6|4351.4|4348.6|4349.6|4346.8|407
1605213600000|2020-11-12 20:40:00|4350.9|4348.1|4348.9|4346.1|4351.4|4348.6|4348.4|4345.6|388
1605213900000|2020-11-12 20:45:00|4349.2|4346.4|4346.9|4344.1|4354.7|4351.9|4345.9|4343.1|733
1605214200000|2020-11-12 20:50:00|4347.4|4344.6|4348.9|4346.1|4354.2|4351.4|4346.9|4344.1|229
1605214500000|2020-11-12 20:55:00|4349.1|4346.3|4352.1|4349.3|4353.9|4351.1|4346.9|4344.1|274
1605214800000|2020-11-12 21:00:00|4351.9|4349.1|4351.6|4348.8|4352.4|4349.6|4347.1|4344.3|290
1605215100000|2020-11-12 21:05:00|4351.9|4349.1|4356.9|4354.1|4357.4|4354.6|4349.9|4347.1|224
1605215400000|2020-11-12 21:10:00|4357.4|4354.6|4356.9|4354.1|4362.9|4360.1|4355.9|4353.1|236
1605215700000|2020-11-12 21:15:00|4357.1|4354.3|4354.4|4351.6|4357.9|4355.1|4353.4|4350.6|240
1605216000000|2020-11-12 21:20:00|4354.7|4351.9|4356.9|4354.1|4356.9|4354.1|4353.9|4351.1|40
1605216300000|2020-11-12 21:25:00|4356.7|4353.9|4354.4|4351.6|4357.2|4354.4|4353.9|4351.1|36
1605216600000|2020-11-12 21:30:00|4353.9|4351.1|4354.7|4351.9|4356.9|4354.1|4353.9|4351.1|47
1605216900000|2020-11-12 21:35:00|4354.4|4351.6|4351.9|4349.1|4355.7|4352.9|4349.4|4346.6|55
1605217200000|2020-11-12 21:40:00|4351.7|4348.9|4350.4|4347.6|4351.9|4349.1|4349.2|4346.4|59
1605217500000|2020-11-12 21:45:00|4350.2|4347.4|4346.2|4343.4|4351.4|4348.6|4343.9|4341.1|337
1605217800000|2020-11-12 21:50:00|4345.9|4343.1|4349.9|4347.1|4350.9|4348.1|4345.9|4343.1|98
1605218100000|2020-11-12 21:55:00|4348.9|4346.1|4346.7|4343.9|4348.9|4346.1|4344.2|4341.4|132
1605218400000|2020-11-12 22:00:00|4346.9|4344.1|4350|4340|4352.8|4348.4|4346.5|4339.3|108
1605218700000|2020-11-12 22:05:00|4349.8|4339.8|4351|4341|4357|4350.6|4349.5|4339.5|23
1605219000000|2020-11-12 22:10:00|4350.8|4340.8|4342.7|4339.9|4350.8|4340.8|4340.9|4335.3|86
1605219300000|2020-11-12 22:15:00|||||||||234
1605219600000|2020-11-12 22:20:00|4345.8|4335.8|4342.7|4339.9|4346.3|4339.9|4342.7|4335.8|2
1605219900000|2020-11-12 22:25:00|4345.5|4335.5|4345.3|4335.3|4345.8|4339.9|4341.9|4335.3|2
1605220200000|2020-11-12 22:30:00|4342|4338|4341.8|4337.8|4342|4338|4341.8|4337.8|3
1605220500000|2020-11-12 22:35:00|||||||||5
1605220800000|2020-11-12 22:40:00|4340.5|4337.7|4339.5|4336.7|4340.5|4337.7|4339.5|4336.7|9
1605221100000|2020-11-12 22:45:00|4341.5|4338.7|4340.5|4337.7|4341.5|4338.7|4340.5|4337.7|91
1605221400000|2020-11-12 22:50:00|4340.7|4337.9|4340.7|4337.9|4340.7|4337.9|4340.7|4337.9|2
1605221700000|2020-11-12 22:55:00|4340.5|4337.7|4340.2|4337.4|4340.5|4337.7|4339.5|4336.7|86
1605229200000|2020-11-13 01:00:00|4318.5|4315.7|4321.3|4318.5|4331.6|4328.8|4318.3|4315.5|1093
1605229500000|2020-11-13 01:05:00|4321|4318.2|4330|4327.2|4333.1|4330.3|4318.5|4315.7|602
1605229800000|2020-11-13 01:10:00|4329.5|4326.7|4329.8|4327|4330.5|4327.7|4325.5|4322.7|337
1605230100000|2020-11-13 01:15:00|4329.3|4326.5|4334.8|4332|4337.5|4334.7|4327.5|4324.7|196
1605230400000|2020-11-13 01:20:00|4334|4331.2|4325.5|4322.7|4334.5|4331.7|4323|4320.2|145
1605230700000|2020-11-13 01:25:00|4325|4322.2|4327.6|4324.8|4330.8|4328|4322.3|4319.5|285
1605231000000|2020-11-13 01:30:00|4327.3|4324.5|4327.3|4324.5|4328.3|4325.5|4323.1|4320.3|67
1605231300000|2020-11-13 01:35:00|4327.1|4324.3|4321.3|4318.5|4329.1|4326.3|4319.5|4316.7|93
1605231600000|2020-11-13 01:40:00|4321|4318.2|4323.5|4320.7|4326.3|4323.5|4319.5|4316.7|124
1605231900000|2020-11-13 01:45:00|4323.3|4320.5|4325.3|4322.5|4327.1|4324.3|4321|4318.2|62
1605232200000|2020-11-13 01:50:00|4325|4322.2|4317.1|4314.3|4325|4322.2|4316.3|4313.5|106
1605232500000|2020-11-13 01:55:00|4317.3|4314.5|4308.3|4305.5|4317.3|4314.5|4305.6|4302.8|398
1605232800000|2020-11-13 02:00:00|4308.1|4305.3|4300.3|4297.5|4310.1|4307.3|4300.3|4297.5|261
1605233100000|2020-11-13 02:05:00|4300.1|4297.3|4304.8|4302|4306.1|4303.3|4295.3|4292.5|188
1605233400000|2020-11-13 02:10:00|4305.3|4302.5|4305.6|4302.8|4313.1|4310.3|4302.3|4299.5|478
1605233700000|2020-11-13 02:15:00|4305.3|4302.5|4290.3|4287.5|4305.6|4302.8|4290.3|4287.5|406
1605234000000|2020-11-13 02:20:00|4291.1|4288.3|4294.8|4292|4296.1|4293.3|4290.6|4287.8|60
1605234300000|2020-11-13 02:25:00|4295.3|4292.5|4295.1|4292.3|4296.1|4293.3|4291.3|4288.5|226
1605234600000|2020-11-13 02:30:00|4294.6|4291.8|4291.3|4288.5|4297.3|4294.5|4289.1|4286.3|257
1605234900000|2020-11-13 02:35:00|4291.1|4288.3|4293.6|4290.8|4293.6|4290.8|4289.8|4287|209
1605235200000|2020-11-13 02:40:00|4293.3|4290.5|4291.8|4289|4296.1|4293.3|4290.1|4287.3|167
1605235500000|2020-11-13 02:45:00|4291.3|4288.5|4292.1|4289.3|4293.3|4290.5|4287.3|4284.5|251
1605235800000|2020-11-13 02:50:00|4292.3|4289.5|4290.3|4287.5|4295.3|4292.5|4289.1|4286.3|136
1605236100000|2020-11-13 02:55:00|4290.6|4287.8|4281.6|4278.8|4291.3|4288.5|4281.1|4278.3|188
1605236400000|2020-11-13 03:00:00|4281.3|4278.5|4293.1|4290.3|4293.1|4290.3|4281.3|4278.5|82
1605236700000|2020-11-13 03:05:00|4293.3|4290.5|4293.1|4290.3|4293.6|4290.8|4290.1|4287.3|225
1605237000000|2020-11-13 03:10:00|4293.4|4290.6|4293.1|4290.3|4293.4|4290.6|4291.4|4288.6|302
1605237300000|2020-11-13 03:15:00|4293.4|4290.6|4291.9|4289.1|4293.4|4290.6|4290.4|4287.6|161
1605237600000|2020-11-13 03:20:00|4291.4|4288.6|4292.4|4289.6|4293.4|4290.6|4290.4|4287.6|49
1605237900000|2020-11-13 03:25:00|4291.4|4288.6|4291.4|4288.6|4293.1|4290.3|4290.4|4287.6|105
1605238200000|2020-11-13 03:30:00|4291.6|4288.8|4297.4|4294.6|4297.4|4294.6|4289.1|4286.3|146
1605238500000|2020-11-13 03:35:00|4297.6|4294.8|4303.9|4301.1|4304.6|4301.8|4296.6|4293.8|230
1605238800000|2020-11-13 03:40:00|4304.6|4301.8|4304.4|4301.6|4308.9|4306.1|4303.9|4301.1|315
1605239100000|2020-11-13 03:45:00|4304.1|4301.3|4301.9|4299.1|4306.6|4303.8|4301.9|4299.1|46
1605239400000|2020-11-13 03:50:00|4302.9|4300.1|4297.4|4294.6|4304.1|4301.3|4297.4|4294.6|84
1605239700000|2020-11-13 03:55:00|4296.9|4294.1|4300.6|4297.8|4300.6|4297.8|4296.9|4294.1|33
1605240000000|2020-11-13 04:00:00|4300.9|4298.1|4299.9|4297.1|4303.6|4300.8|4299.4|4296.6|155
1605240300000|2020-11-13 04:05:00|4299.1|4296.3|4302.6|4299.8|4302.9|4300.1|4299.1|4296.3|30
1605240600000|2020-11-13 04:10:00|4302.4|4299.6|4298.4|4295.6|4302.9|4300.1|4298.4|4295.6|20
1605240900000|2020-11-13 04:15:00|4299.1|4296.3|4300.4|4297.6|4301.4|4298.6|4299.1|4296.3|36
1605241200000|2020-11-13 04:20:00|4299.9|4297.1|4298.9|4296.1|4300.6|4297.8|4298.1|4295.3|13
1605241500000|2020-11-13 04:25:00|4298.7|4295.9|4301.4|4298.6|4302.4|4299.6|4297.4|4294.6|21
1605241800000|2020-11-13 04:30:00|4301.7|4298.9|4302.9|4300.1|4303.9|4301.1|4301.4|4298.6|125
1605242100000|2020-11-13 04:35:00|4302.7|4299.9|4306.4|4303.6|4306.7|4303.9|4301.4|4298.6|61
1605242400000|2020-11-13 04:40:00|4306.7|4303.9|4302.4|4299.6|4306.7|4303.9|4301.4|4298.6|49
1605242700000|2020-11-13 04:45:00|4302.2|4299.4|4307.7|4304.9|4307.9|4305.1|4301.7|4298.9|34
1605243000000|2020-11-13 04:50:00|4307.4|4304.6|4309.2|4306.4|4310.9|4308.1|4306.9|4304.1|224
1605243300000|2020-11-13 04:55:00|4308.9|4306.1|4311.4|4308.6|4311.4|4308.6|4308.4|4305.6|132
1605243600000|2020-11-13 05:00:00|4310.7|4307.9|4309.7|4306.9|4310.7|4307.9|4306.7|4303.9|44
1605243900000|2020-11-13 05:05:00|4308.4|4305.6|4308.7|4305.9|4309.7|4306.9|4307.7|4304.9|46
1605244200000|2020-11-13 05:10:00|4307.7|4304.9|4304.4|4301.6|4307.7|4304.9|4303.4|4300.6|56
1605244500000|2020-11-13 05:15:00|4304.2|4301.4|4306.4|4303.6|4307.9|4305.1|4303.7|4300.9|10
1605244800000|2020-11-13 05:20:00|4306.2|4303.4|4303.4|4300.6|4306.2|4303.4|4303.4|4300.6|31
1605245100000|2020-11-13 05:25:00|4304.4|4301.6|4306.9|4304.1|4307.4|4304.6|4302.4|4299.6|26
1605245400000|2020-11-13 05:30:00|4306.4|4303.6|4303.9|4301.1|4306.9|4304.1|4303.9|4301.1|121
1605245700000|2020-11-13 05:35:00|4304.9|4302.1|4301.9|4299.1|4305.9|4303.1|4301.7|4298.9|108
1605246000000|2020-11-13 05:40:00|4302.4|4299.6|4302.4|4299.6|4302.9|4300.1|4302.2|4299.4|132
1605246300000|2020-11-13 05:45:00|4302.2|4299.4|4300.4|4297.6|4303.5|4300.7|4298.9|4296.1|159
1605246600000|2020-11-13 05:50:00|4300|4297.2|4304.2|4301.4|4306|4303.2|4299.4|4296.6|222
1605246900000|2020-11-13 05:55:00|4304.5|4301.7|4309.7|4306.9|4310.7|4307.9|4304.2|4301.4|234
1605247200000|2020-11-13 06:00:00|4310|4307.2|4315|4312.2|4315|4312.2|4306.7|4303.9|214
1605247500000|2020-11-13 06:05:00|4315.2|4312.4|4312.5|4309.7|4317.5|4314.7|4312|4309.2|139
1605247800000|2020-11-13 06:10:00|4312.7|4309.9|4312.5|4309.7|4312.7|4309.9|4311.5|4308.7|54
1605248100000|2020-11-13 06:15:00|4313|4310.2|4314.7|4311.9|4314.7|4311.9|4311.2|4308.4|210
1605248400000|2020-11-13 06:20:00|4317.5|4314.7|4317.7|4314.9|4319|4316.2|4315.5|4312.7|78
1605248700000|2020-11-13 06:25:00|4317.5|4314.7|4317.7|4314.9|4319|4316.2|4316.7|4313.9|118
1605249000000|2020-11-13 06:30:00|4318|4315.2|4318|4315.2|4320|4317.2|4317|4314.2|172
1605249300000|2020-11-13 06:35:00|4317.7|4314.9|4318|4315.2|4319.7|4316.9|4317|4314.2|224
1605249600000|2020-11-13 06:40:00|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4318|4315.2|153
1605249900000|2020-11-13 06:45:00|4319.2|4316.4|4320.2|4317.4|4321.2|4318.4|4319.2|4316.4|188
1605250200000|2020-11-13 06:50:00|4320|4317.2|4314.5|4311.7|4320.2|4317.4|4314|4311.2|103
1605250500000|2020-11-13 06:55:00|4314.2|4311.4|4312.5|4309.7|4314.7|4311.9|4311.5|4308.7|127
1605250800000|2020-11-13 07:00:00|4311.2|4308.4|4309.2|4306.4|4313|4310.2|4307.2|4304.4|154
1605251100000|2020-11-13 07:05:00|4309|4306.2|4304|4301.2|4309|4306.2|4303.7|4300.9|397
1605251400000|2020-11-13 07:10:00|4303.7|4300.9|4304.2|4301.4|4306|4303.2|4301.2|4298.4|237
1605251700000|2020-11-13 07:15:00|4304.8|4302|4310.2|4307.4|4311.2|4308.4|4302.5|4299.7|382
1605252000000|2020-11-13 07:20:00|4311.2|4308.4|4312.8|4310|4318.8|4316|4310|4307.2|233
1605252300000|2020-11-13 07:25:00|4313|4310.2|4309.5|4306.7|4314|4311.2|4309.5|4306.7|149
1605252600000|2020-11-13 07:30:00|4309.3|4306.5|4318.5|4315.7|4321.3|4318.5|4305.3|4302.5|341
1605252900000|2020-11-13 07:35:00|4317.5|4314.7|4320.5|4317.7|4321.5|4318.7|4317|4314.2|1059
1605253200000|2020-11-13 07:40:00|4320.8|4318|4315.5|4312.7|4321.3|4318.5|4311.3|4308.5|1014
1605253500000|2020-11-13 07:45:00|4314.8|4312|4314.8|4312|4317.5|4314.7|4313.5|4310.7|175
1605253800000|2020-11-13 07:50:00|4315|4312.2|4306.5|4303.7|4316.3|4313.5|4306.5|4303.7|259
1605254100000|2020-11-13 07:55:00|4306.3|4303.5|4310.5|4307.7|4313.5|4310.7|4300.5|4297.7|431
1605254400000|2020-11-13 08:00:00|4310.8|4308|4315.3|4312.5|4321.8|4319|4310.5|4307.7|960
1605254700000|2020-11-13 08:05:00|4315.8|4313|4305.5|4302.7|4316.5|4313.7|4303.5|4300.7|622
1605255000000|2020-11-13 08:10:00|4305.3|4302.5|4309.8|4307|4312.5|4309.7|4303.8|4301|257
1605255300000|2020-11-13 08:15:00|4310|4307.2|4313.8|4311|4316.5|4313.7|4307.5|4304.7|352
1605255600000|2020-11-13 08:20:00|4313.5|4310.7|4321.3|4318.5|4321.8|4319|4312.5|4309.7|917
1605255900000|2020-11-13 08:25:00|4320.8|4318|4328.5|4325.7|4330.8|4328|4318.8|4316|2774
1605256200000|2020-11-13 08:30:00|4327.8|4325|4332.5|4329.7|4332.8|4330|4321.3|4318.5|3530
1605256500000|2020-11-13 08:35:00|4332.3|4329.5|4331.3|4328.5|4333.3|4330.5|4329.5|4326.7|1467
1605256800000|2020-11-13 08:40:00|4331.8|4329|4327.8|4325|4333.3|4330.5|4326.5|4323.7|832
1605257100000|2020-11-13 08:45:00|4328.6|4325.8|4326.3|4323.5|4328.8|4326|4322.3|4319.5|912
1605257400000|2020-11-13 08:50:00|4325.5|4322.7|4315.5|4312.7|4325.5|4322.7|4311.8|4309|1296
1605257700000|2020-11-13 08:55:00|4315.3|4312.5|4319.6|4316.8|4320.3|4317.5|4307.5|4304.7|1048
1605258000000|2020-11-13 09:00:00|4319.8|4317|4320.1|4317.3|4320.6|4317.8|4310.1|4307.3|955
1605258300000|2020-11-13 09:05:00|4320.6|4317.8|4323.6|4320.8|4324.6|4321.8|4318.8|4316|398
1605258600000|2020-11-13 09:10:00|4323.8|4321|4321.3|4318.5|4326.3|4323.5|4320.6|4317.8|716
1605258900000|2020-11-13 09:15:00|4321.1|4318.3|4327.8|4325|4327.8|4325|4320.6|4317.8|522
1605259200000|2020-11-13 09:20:00|4327.6|4324.8|4332.8|4330|4333.3|4330.5|4325.3|4322.5|1100
1605259500000|2020-11-13 09:25:00|4332.1|4329.3|4330.8|4328|4333.1|4330.3|4329.1|4326.3|706
1605259800000|2020-11-13 09:30:00|4330.3|4327.5|4329.8|4327|4333.3|4330.5|4327.3|4324.5|427
1605260100000|2020-11-13 09:35:00|4330.1|4327.3|4325.8|4323|4335.1|4332.3|4325.1|4322.3|357
1605260400000|2020-11-13 09:40:00|4324.8|4322|4322.3|4319.5|4324.8|4322|4319.8|4317|288
1605260700000|2020-11-13 09:45:00|4322.1|4319.3|4335.1|4332.3|4335.1|4332.3|4320.1|4317.3|2199
1605261000000|2020-11-13 09:50:00|4335.8|4333|4338.6|4335.8|4340.8|4338|4330.6|4327.8|543
1605261300000|2020-11-13 09:55:00|4338.3|4335.5|4332.6|4329.8|4342.6|4339.8|4330.8|4328|619
1605261600000|2020-11-13 10:00:00|4332.3|4329.5|4332.3|4329.5|4341.6|4338.8|4331.8|4329|593
1605261900000|2020-11-13 10:05:00|4332.6|4329.8|4330.6|4327.8|4336.8|4334|4330.6|4327.8|256
1605262200000|2020-11-13 10:10:00|4331.3|4328.5|4330.6|4327.8|4334.3|4331.5|4329.1|4326.3|2402
1605262500000|2020-11-13 10:15:00|4331.1|4328.3|4341.1|4338.3|4342.1|4339.3|4331.1|4328.3|1000
1605262800000|2020-11-13 10:20:00|4341.4|4338.6|4339.1|4336.3|4342.1|4339.3|4338.1|4335.3|860
1605263100000|2020-11-13 10:25:00|4339.4|4336.6|4337.6|4334.8|4342.4|4339.6|4336.1|4333.3|604
1605263400000|2020-11-13 10:30:00|4337.4|4334.6|4338.9|4336.1|4342.1|4339.3|4336.6|4333.8|538
1605263700000|2020-11-13 10:35:00|4338.4|4335.6|4341.9|4339.1|4342.4|4339.6|4338.1|4335.3|670
1605264000000|2020-11-13 10:40:00|4340.9|4338.1|4343.9|4341.1|4345.6|4342.8|4340.9|4338.1|615
1605264300000|2020-11-13 10:45:00|4343.6|4340.8|4337.9|4335.1|4344.9|4342.1|4337.9|4335.1|627
1605264600000|2020-11-13 10:50:00|4338.4|4335.6|4341.4|4338.6|4342.9|4340.1|4336.9|4334.1|453
1605264900000|2020-11-13 10:55:00|4340.9|4338.1|4339.1|4336.3|4342.9|4340.1|4337.9|4335.1|324
1605265200000|2020-11-13 11:00:00|4338.6|4335.8|4326.4|4323.6|4338.9|4336.1|4325.9|4323.1|977
1605265500000|2020-11-13 11:05:00|4326.1|4323.3|4323.9|4321.1|4328.1|4325.3|4322.9|4320.1|635
1605265800000|2020-11-13 11:10:00|4324.1|4321.3|4330.9|4328.1|4333.9|4331.1|4323.1|4320.3|1865
1605266100000|2020-11-13 11:15:00|4331.1|4328.3|4334.1|4331.3|4335.4|4332.6|4328.1|4325.3|339
1605266400000|2020-11-13 11:20:00|4333.1|4330.3|4322.9|4320.1|4335.6|4332.8|4322.9|4320.1|461
1605266700000|2020-11-13 11:25:00|4323.1|4320.3|4319.4|4316.6|4325.6|4322.8|4317.4|4314.6|721
1605267000000|2020-11-13 11:30:00|4318.6|4315.8|4326.4|4323.6|4328.6|4325.8|4317.4|4314.6|782
1605267300000|2020-11-13 11:35:00|4326.9|4324.1|4327.6|4324.8|4330.6|4327.8|4326.6|4323.8|385
1605267600000|2020-11-13 11:40:00|4327.9|4325.1|4327.6|4324.8|4329.1|4326.3|4327.4|4324.6|250
1605267900000|2020-11-13 11:45:00|4327.4|4324.6|4330.7|4327.9|4331.6|4328.8|4327.4|4324.6|839
1605268200000|2020-11-13 11:50:00|4331.7|4328.9|4324.2|4321.4|4331.9|4329.1|4319.7|4316.9|904
1605268500000|2020-11-13 11:55:00|4323.7|4320.9|4332.2|4329.4|4334.7|4331.9|4321.9|4319.1|713
1605268800000|2020-11-13 12:00:00|4331.7|4328.9|4317.2|4314.4|4333.7|4330.9|4317.2|4314.4|460
1605269100000|2020-11-13 12:05:00|4317.9|4315.1|4311.4|4308.6|4318.2|4315.4|4309.4|4306.6|1775
1605269400000|2020-11-13 12:10:00|4311.9|4309.1|4312.9|4310.1|4315.4|4312.6|4310.4|4307.6|188
1605269700000|2020-11-13 12:15:00|4312.4|4309.6|4322.2|4319.4|4323.2|4320.4|4310.4|4307.6|401
1605270000000|2020-11-13 12:20:00|4322.4|4319.6|4325.9|4323.1|4325.9|4323.1|4320.9|4318.1|197
1605270300000|2020-11-13 12:25:00|4325.4|4322.6|4324.4|4321.6|4328.2|4325.4|4321.9|4319.1|208
1605270600000|2020-11-13 12:30:00|4324.2|4321.4|4321.9|4319.1|4327.2|4324.4|4320.2|4317.4|250
1605270900000|2020-11-13 12:35:00|4321.4|4318.6|4318.9|4316.1|4321.9|4319.1|4317.2|4314.4|184
1605271200000|2020-11-13 12:40:00|4319.9|4317.1|4317.4|4314.6|4321.9|4319.1|4317.2|4314.4|219
1605271500000|2020-11-13 12:45:00|4317.2|4314.4|4317.4|4314.6|4318.9|4316.1|4315.2|4312.4|237
1605271800000|2020-11-13 12:50:00|4317.2|4314.4|4313.2|4310.4|4319.4|4316.6|4313.2|4310.4|373
1605272100000|2020-11-13 12:55:00|4312.7|4309.9|4305.2|4302.4|4312.9|4310.1|4304.2|4301.4|820
1605272400000|2020-11-13 13:00:00|4305.7|4302.9|4298.2|4295.4|4309.4|4306.6|4298.2|4295.4|1049
1605272700000|2020-11-13 13:05:00|4298.4|4295.6|4300.4|4297.6|4302.7|4299.9|4297.9|4295.1|1112
1605273000000|2020-11-13 13:10:00|4299.4|4296.6|4302.4|4299.6|4306.4|4303.6|4297.4|4294.6|882
1605273300000|2020-11-13 13:15:00|4301.9|4299.1|4303.2|4300.4|4306.9|4304.1|4300.7|4297.9|734
1605273600000|2020-11-13 13:20:00|4303.4|4300.6|4303.2|4300.4|4306.9|4304.1|4302.4|4299.6|649
1605273900000|2020-11-13 13:25:00|4303.7|4300.9|4304.9|4302.1|4305.4|4302.6|4302.4|4299.6|394
1605274200000|2020-11-13 13:30:00|4304.5|4301.7|4303.5|4300.7|4309.2|4306.4|4301.5|4298.7|894
1605274500000|2020-11-13 13:35:00|4303.2|4300.4|4300.5|4297.7|4303.5|4300.7|4297|4294.2|570
1605274800000|2020-11-13 13:40:00|4299.5|4296.7|4295|4292.2|4300.5|4297.7|4294.5|4291.7|1029
1605275100000|2020-11-13 13:45:00|4296.5|4293.7|4300.5|4297.7|4303.5|4300.7|4291.7|4288.9|1063
1605275400000|2020-11-13 13:50:00|4300|4297.2|4311.2|4308.4|4311.2|4308.4|4299.2|4296.4|844
1605275700000|2020-11-13 13:55:00|4310.5|4307.7|4322|4319.2|4324|4321.2|4310.5|4307.7|1827
1605276000000|2020-11-13 14:00:00|4321.5|4318.7|4339.5|4336.7|4340.2|4337.4|4321.2|4318.4|1518
1605276300000|2020-11-13 14:05:00|4340.2|4337.4|4323.5|4320.7|4344|4341.2|4322.2|4319.4|1325
1605276600000|2020-11-13 14:10:00|4323.2|4320.4|4321.2|4318.4|4327.2|4324.4|4317.5|4314.7|786
1605276900000|2020-11-13 14:15:00|4322|4319.2|4332|4329.2|4333|4330.2|4317.7|4314.9|2076
1605277200000|2020-11-13 14:20:00|4332.2|4329.4|4331.2|4328.4|4335.5|4332.7|4326.2|4323.4|762
1605277500000|2020-11-13 14:25:00|4331.7|4328.9|4336.2|4333.4|4338|4335.2|4331.2|4328.4|1719
1605277800000|2020-11-13 14:30:00|4336.5|4333.7|4327.2|4324.4|4342.5|4339.7|4326.5|4323.7|2112
1605278100000|2020-11-13 14:35:00|4327|4324.2|4320|4317.2|4328.7|4325.9|4316|4313.2|911
1605278400000|2020-11-13 14:40:00|4319.7|4316.9|4326|4323.2|4331.2|4328.4|4317.2|4314.4|579
1605278700000|2020-11-13 14:45:00|4326.2|4323.4|4322.7|4319.9|4329.2|4326.4|4316.7|4313.9|962
1605279000000|2020-11-13 14:50:00|4323|4320.2|4315.5|4312.7|4323.2|4320.4|4310.5|4307.7|1200
1605279300000|2020-11-13 14:55:00|4314.5|4311.7|4312|4309.2|4317|4314.2|4312|4309.2|869
1605279600000|2020-11-13 15:00:00|4312.5|4309.7|4306|4303.2|4317|4314.2|4303.7|4300.9|1133
1605279900000|2020-11-13 15:05:00|4306.2|4303.4|4316.5|4313.7|4318|4315.2|4305|4302.2|882
1605280200000|2020-11-13 15:10:00|4316.3|4313.5|4305.3|4302.5|4318.3|4315.5|4303.3|4300.5|809
1605280500000|2020-11-13 15:15:00|4305|4302.2|4299.3|4296.5|4306|4303.2|4290.5|4287.7|1990
1605280800000|2020-11-13 15:20:00|4299.5|4296.7|4301|4298.2|4307|4304.2|4297.3|4294.5|1307
1605281100000|2020-11-13 15:25:00|4301.3|4298.5|4309.5|4306.7|4310|4307.2|4298.3|4295.5|1443
1605281400000|2020-11-13 15:30:00|4309.3|4306.5|4307.8|4305|4314|4311.2|4301|4298.2|1365
1605281700000|2020-11-13 15:35:00|4308|4305.2|4302.3|4299.5|4312.3|4309.5|4299.3|4296.5|2188
1605282000000|2020-11-13 15:40:00|4301.8|4299|4300.5|4297.7|4307.3|4304.5|4299|4296.2|1091
1605282300000|2020-11-13 15:45:00|4299.8|4297|4302.5|4299.7|4307.3|4304.5|4298.3|4295.5|1554
1605282600000|2020-11-13 15:50:00|4302.3|4299.5|4292|4289.2|4303|4300.2|4290.5|4287.7|1650
1605282900000|2020-11-13 15:55:00|4291.8|4289|4293|4290.2|4295.5|4292.7|4287|4284.2|1406
1605283200000|2020-11-13 16:00:00|4292.8|4290|4293|4290.2|4302.3|4299.5|4291|4288.2|1199
1605283500000|2020-11-13 16:05:00|4293.3|4290.5|4293.8|4291|4300.5|4297.7|4283.3|4280.5|2086
1605283800000|2020-11-13 16:10:00|4293.5|4290.7|4293|4290.2|4294.5|4291.7|4282.3|4279.5|1250
1605284100000|2020-11-13 16:15:00|4293.3|4290.5|4302.3|4299.5|4302.3|4299.5|4286|4283.2|2142
1605284400000|2020-11-13 16:20:00|4302|4299.2|4310.5|4307.7|4311.8|4309|4296|4293.2|3191
1605284700000|2020-11-13 16:25:00|4310.3|4307.5|4305.5|4302.7|4310.8|4308|4299.8|4297|4718
1605285000000|2020-11-13 16:30:00|4306|4303.2|4299.5|4296.7|4307|4304.2|4297|4294.2|3852
1605285300000|2020-11-13 16:35:00|4299.8|4297|4298|4295.2|4303|4300.2|4296.5|4293.7|1873
1605285600000|2020-11-13 16:40:00|4298.3|4295.5|4297|4294.2|4300|4297.2|4292.8|4290|1033
1605285900000|2020-11-13 16:45:00|4296.8|4294|4300|4297.2|4300|4297.2|4294.3|4291.5|1003
1605286200000|2020-11-13 16:50:00|4299.3|4296.5|4303.3|4300.5|4306|4303.2|4297|4294.2|1544
1605286500000|2020-11-13 16:55:00|4303|4300.2|4304|4301.2|4305.3|4302.5|4300.3|4297.5|1588
1605286800000|2020-11-13 17:00:00|4304.5|4301.7|4310.5|4307.7|4317|4314.2|4304.3|4301.5|1286
1605287100000|2020-11-13 17:05:00|4311|4308.2|4312|4309.2|4314.5|4311.7|4310.5|4307.7|1758
1605287400000|2020-11-13 17:10:00|4313|4310.2|4312|4309.2|4316.8|4314|4310|4307.2|1479
1605287700000|2020-11-13 17:15:00|4312.3|4309.5|4308.3|4305.5|4312.8|4310|4308|4305.2|644
1605288000000|2020-11-13 17:20:00|4308.5|4305.7|4314.1|4311.3|4315.5|4312.7|4307|4304.2|656
1605288300000|2020-11-13 17:25:00|4314.3|4311.5|4313.1|4310.3|4314.8|4312|4303.8|4301|537
1605288600000|2020-11-13 17:30:00|4313.3|4310.5|4315.3|4312.5|4316.5|4313.7|4313.1|4310.3|675
1605288900000|2020-11-13 17:35:00|4315.1|4312.3|4315.5|4312.7|4316.5|4313.7|4308.8|4306|732
1605289200000|2020-11-13 17:40:00|4315.8|4313|4318.3|4315.5|4318.6|4315.8|4314.6|4311.8|881
1605289500000|2020-11-13 17:45:00|4317.8|4315|4315.3|4312.5|4318.6|4315.8|4312.3|4309.5|1251
1605289800000|2020-11-13 17:50:00|4315.6|4312.8|4312.8|4310|4316.6|4313.8|4308.1|4305.3|833
1605290100000|2020-11-13 17:55:00|4313.1|4310.3|4309.6|4306.8|4313.6|4310.8|4305.8|4303|609
1605290400000|2020-11-13 18:00:00|4309.1|4306.3|4310.1|4307.3|4313.1|4310.3|4306.1|4303.3|819
1605290700000|2020-11-13 18:05:00|4310.3|4307.5|4308.6|4305.8|4312.6|4309.8|4307.8|4305|712
1605291000000|2020-11-13 18:10:00|4308.3|4305.5|4305.1|4302.3|4308.8|4306|4302.1|4299.3|569
1605291300000|2020-11-13 18:15:00|4304.8|4302|4305.1|4302.3|4307.6|4304.8|4302.3|4299.5|840
1605291600000|2020-11-13 18:20:00|4304.8|4302|4306.8|4304|4308.8|4306|4301.1|4298.3|1025
1605291900000|2020-11-13 18:25:00|4306.1|4303.3|4305.6|4302.8|4307.6|4304.8|4303.1|4300.3|629
1605292200000|2020-11-13 18:30:00|4306.3|4303.5|4307.6|4304.8|4308.6|4305.8|4300.8|4298|851
1605292500000|2020-11-13 18:35:00|4307.1|4304.3|4306.8|4304|4308.6|4305.8|4302.6|4299.8|2304
1605292800000|2020-11-13 18:40:00|4306.3|4303.5|4305.1|4302.3|4307.1|4304.3|4301.3|4298.5|821
1605293100000|2020-11-13 18:45:00|4305.3|4302.5|4303.6|4300.8|4307.3|4304.5|4300.8|4298|863
1605293400000|2020-11-13 18:50:00|4303.8|4301|4307.1|4304.3|4310.3|4307.5|4303.1|4300.3|818
1605293700000|2020-11-13 18:55:00|4307.6|4304.8|4307.3|4304.5|4308.6|4305.8|4305.1|4302.3|716
1605294000000|2020-11-13 19:00:00|4306.8|4304|4302.1|4299.3|4309.3|4306.5|4301.1|4298.3|2532
1605294300000|2020-11-13 19:05:00|4302.3|4299.5|4305.1|4302.3|4308.8|4306|4299.6|4296.8|1255
1605294600000|2020-11-13 19:10:00|4304.6|4301.8|4305.3|4302.5|4305.6|4302.8|4300.3|4297.5|1003
1605294900000|2020-11-13 19:15:00|4305.1|4302.3|4307.3|4304.5|4310.3|4307.5|4303.1|4300.3|1400
1605295200000|2020-11-13 19:20:00|4307.6|4304.8|4298.6|4295.8|4309.3|4306.5|4296.3|4293.5|2045
1605295500000|2020-11-13 19:25:00|4299.1|4296.3|4284.8|4282|4299.3|4296.5|4283.6|4280.8|9558
1605295800000|2020-11-13 19:30:00|4285.1|4282.3|4293.1|4290.3|4294.6|4291.8|4284.8|4282|3264
1605296100000|2020-11-13 19:35:00|4292.6|4289.8|4291.1|4288.3|4294.1|4291.3|4289.3|4286.5|589
1605296400000|2020-11-13 19:40:00|4291.3|4288.5|4290.3|4287.5|4292.1|4289.3|4288.3|4285.5|375
1605296700000|2020-11-13 19:45:00|4290.1|4287.3|4288.3|4285.5|4290.6|4287.8|4285.1|4282.3|634
1605297000000|2020-11-13 19:50:00|4288.6|4285.8|4286.8|4284|4290.4|4287.6|4286.8|4284|571
1605297300000|2020-11-13 19:55:00|4287.1|4284.3|4290.1|4287.3|4293.1|4290.3|4287.1|4284.3|354
1605297600000|2020-11-13 20:00:00|4289.8|4287|4289.3|4286.5|4290.8|4288|4288.1|4285.3|135
1605297900000|2020-11-13 20:05:00|4289.6|4286.8|4291.8|4289|4292.8|4290|4289.6|4286.8|195
1605298200000|2020-11-13 20:10:00|4291.6|4288.8|4293.1|4290.3|4293.8|4291|4291.1|4288.3|201
1605298500000|2020-11-13 20:15:00|4292.8|4290|4288.1|4285.3|4292.8|4290|4288.1|4285.3|353
1605298800000|2020-11-13 20:20:00|4288.3|4285.5|4289.9|4287.1|4290.9|4288.1|4288.3|4285.5|209
1605299100000|2020-11-13 20:25:00|4290.1|4287.3|4280.9|4278.1|4290.1|4287.3|4280.9|4278.1|456
1605299400000|2020-11-13 20:30:00|4281.4|4278.6|4283.6|4280.8|4285.1|4282.3|4281.4|4278.6|251
1605299700000|2020-11-13 20:35:00|4283.3|4280.5|4283.4|4280.6|4284.6|4281.8|4282.1|4279.3|116
1605300000000|2020-11-13 20:40:00|4283.1|4280.3|4281.6|4278.8|4284.6|4281.8|4280.6|4277.8|379
1605300300000|2020-11-13 20:45:00|4281.9|4279.1|4281.4|4278.6|4284.1|4281.3|4281.1|4278.3|240
1605300600000|2020-11-13 20:50:00|4281.6|4278.8|4285.9|4283.1|4287.6|4284.8|4281.6|4278.8|211
1605300900000|2020-11-13 20:55:00|4286.1|4283.3|4290.9|4288.1|4291.1|4288.3|4285.9|4283.1|171
1605301200000|2020-11-13 21:00:00|4290.4|4287.6|4287.9|4285.1|4290.9|4288.1|4287.1|4284.3|145
1605301500000|2020-11-13 21:05:00|4286.9|4284.1|4287.1|4284.3|4288.6|4285.8|4285.1|4282.3|293
1605301800000|2020-11-13 21:10:00|4287.4|4284.6|4282.1|4279.3|4287.9|4285.1|4281.9|4279.1|368
1605302100000|2020-11-13 21:15:00|4281.9|4279.1|4283.6|4280.8|4283.6|4280.8|4280.9|4278.1|98
1605302400000|2020-11-13 21:20:00|4283.4|4280.6|4284.6|4281.8|4284.9|4282.1|4283.1|4280.3|17
1605302700000|2020-11-13 21:25:00|4283.9|4281.1|4283.9|4281.1|4284.9|4282.1|4282.9|4280.1|57
1605303000000|2020-11-13 21:30:00|4283.6|4280.8|4283.6|4280.8|4284.1|4281.3|4282.9|4280.1|32
1605303300000|2020-11-13 21:35:00|4283.9|4281.1|4281.6|4278.8|4283.9|4281.1|4280.6|4277.8|121
1605303600000|2020-11-13 21:40:00|4281.4|4278.6|4280.9|4278.1|4282.6|4279.8|4280.6|4277.8|320
1605303900000|2020-11-13 21:45:00|4280.6|4277.8|4274.6|4271.8|4282.1|4279.3|4273.9|4271.1|323
1605304200000|2020-11-13 21:50:00|4274.9|4272.1|4281.9|4279.1|4281.9|4279.1|4274.9|4272.1|74
1605304500000|2020-11-13 21:55:00|4281.6|4278.8|4283|4273|4284.2|4279.1|4278.4|4272.5|88
1605304800000|2020-11-13 22:00:00|4282.5|4272.5|4283|4273|4283|4273|4282.5|4272.5|23
1605481200000|2020-11-15 23:00:00|4290|4287.2|4297.8|4293.8|4300.1|4297.2|4283|4280.2|356
1605481500000|2020-11-15 23:05:00|4297.6|4294.8|4299.5|4296.7|4304.9|4302.1|4297.6|4294.8|246
1605481800000|2020-11-15 23:10:00|4299.2|4296.4|4303.3|4300.5|4303.3|4300.5|4298.3|4295.5|23
1605482100000|2020-11-15 23:15:00|4303|4300.2|4304|4301.2|4306.5|4303.7|4302|4299.2|23
1605482400000|2020-11-15 23:20:00|4304.5|4301.7|4307.5|4304.7|4313.5|4310.7|4303.5|4300.7|83
1605482700000|2020-11-15 23:25:00|4308.1|4305.3|4303.5|4300.7|4308.1|4305.3|4303.5|4300.7|21
1605483000000|2020-11-15 23:30:00|4304.1|4301.3|4307.5|4304.7|4307.5|4304.7|4304.1|4301.3|32
1605483300000|2020-11-15 23:35:00|4308|4305.2|4309|4306.2|4309.7|4306.9|4307.5|4304.7|23
1605483600000|2020-11-15 23:40:00|4309.5|4306.7|4311.5|4308.7|4313.5|4310.7|4308.5|4305.7|70
1605483900000|2020-11-15 23:45:00|4311.7|4308.9|4311.7|4308.9|4312.7|4309.9|4311.5|4308.7|44
1605484200000|2020-11-15 23:50:00|4311.5|4308.7|4312.7|4309.9|4313.2|4310.4|4311.5|4308.7|19
1605484500000|2020-11-15 23:55:00|4313.2|4310.4|4313.7|4310.9|4316.8|4314|4312.7|4309.9|72
1605484800000|2020-11-16 00:00:00|4313.5|4310.7|4315|4312.2|4316.5|4313.7|4312.5|4309.7|51
1605485100000|2020-11-16 00:05:00|4315.5|4312.7|4312.7|4309.9|4315.5|4312.7|4312.2|4309.4|14
1605485400000|2020-11-16 00:10:00|4312.9|4310.1|4316.5|4313.7|4316.8|4314|4312.5|4309.7|83
1605485700000|2020-11-16 00:15:00|4316.8|4314|4316.5|4313.7|4316.8|4314|4314.7|4311.9|22
1605486000000|2020-11-16 00:20:00|4316|4313.2|4315|4312.2|4316|4313.2|4314|4311.2|5
1605486300000|2020-11-16 00:25:00|4314.7|4311.9|4315.7|4312.9|4316.8|4314|4314.7|4311.9|4
1605486600000|2020-11-16 00:30:00|4315.5|4312.7|4312.2|4309.4|4315.5|4312.7|4312.2|4309.4|9
1605486900000|2020-11-16 00:35:00|4312.5|4309.7|4312.5|4309.7|4313.5|4310.7|4312.2|4309.4|15
1605487200000|2020-11-16 00:40:00|4312.2|4309.4|4316.5|4313.7|4316.5|4313.7|4310.5|4307.7|86
1605487500000|2020-11-16 00:45:00|4316.3|4313.5|4315.5|4312.7|4316.5|4313.7|4315.5|4312.7|4
1605487800000|2020-11-16 00:50:00|4314.8|4312|4318.5|4315.7|4319.7|4316.9|4314.5|4311.7|56
1605488100000|2020-11-16 00:55:00|4319.3|4316.5|4320.3|4317.5|4320.8|4318|4318.2|4315.4|123
1605488400000|2020-11-16 01:00:00|4320|4317.2|4318.3|4315.5|4320.8|4318|4309.3|4306.5|418
1605488700000|2020-11-16 01:05:00|4318.5|4315.7|4325.5|4322.7|4326.6|4323.8|4318.3|4315.5|302
1605489000000|2020-11-16 01:10:00|4325.3|4322.5|4317.5|4314.7|4325.5|4322.7|4316.5|4313.7|67
1605489300000|2020-11-16 01:15:00|4318.5|4315.7|4318.5|4315.7|4319.3|4316.5|4314.5|4311.7|31
1605489600000|2020-11-16 01:20:00|4318.3|4315.5|4327|4324.2|4328.5|4325.7|4317.3|4314.5|228
1605489900000|2020-11-16 01:25:00|4326.7|4323.9|4328|4325.2|4328.5|4325.7|4324.2|4321.4|87
1605490200000|2020-11-16 01:30:00|4327.8|4325|4320|4317.2|4327.8|4325|4319.3|4316.5|105
1605490500000|2020-11-16 01:35:00|4320.3|4317.5|4321.8|4319|4327.5|4324.7|4320.1|4317.3|86
1605490800000|2020-11-16 01:40:00|4321.4|4318.6|4318.8|4316|4321.4|4318.6|4318.3|4315.5|97
1605491100000|2020-11-16 01:45:00|4318.5|4315.7|4314.3|4311.5|4319|4316.2|4311.3|4308.5|165
1605491400000|2020-11-16 01:50:00|4315.3|4312.5|4317.5|4314.7|4318.3|4315.5|4314.3|4311.5|30
1605491700000|2020-11-16 01:55:00|4317.8|4315|4316.3|4313.5|4320.8|4318|4315.8|4313|89
1605492000000|2020-11-16 02:00:00|4316.5|4313.7|4326.5|4323.7|4326.5|4323.7|4316.5|4313.7|100
1605492300000|2020-11-16 02:05:00|4326.3|4323.5|4325.5|4322.7|4327.3|4324.5|4324.8|4322|31
1605492600000|2020-11-16 02:10:00|4325.3|4322.5|4326.7|4323.9|4330|4327.2|4322.8|4320|307
1605492900000|2020-11-16 02:15:00|4327.3|4324.5|4324.5|4321.7|4327.7|4324.9|4321.5|4318.7|75
1605493200000|2020-11-16 02:20:00|4324.3|4321.5|4321.5|4318.7|4327.3|4324.5|4321.5|4318.7|27
1605493500000|2020-11-16 02:25:00|4321.7|4318.9|4325.7|4322.9|4327|4324.2|4321.5|4318.7|47
1605493800000|2020-11-16 02:30:00|4325.5|4322.7|4330|4327.2|4330.8|4328|4325.5|4322.7|59
1605494100000|2020-11-16 02:35:00|4330.3|4327.5|4332.5|4329.7|4338.6|4333|4329.5|4326.7|396
1605494400000|2020-11-16 02:40:00|4332.3|4329.5|4331.1|4328.3|4332.5|4329.7|4326.5|4323.7|90
1605494700000|2020-11-16 02:45:00|4330.8|4328|4331.3|4328.5|4331.8|4329|4326.8|4324|70
1605495000000|2020-11-16 02:50:00|4331.5|4328.7|4328.8|4326|4333.3|4330.5|4328.1|4325.3|39
1605495300000|2020-11-16 02:55:00|4328.6|4325.8|4330.1|4327.3|4332.8|4330|4328.6|4325.8|44
1605495600000|2020-11-16 03:00:00|4329.8|4327|4332.6|4329.8|4332.6|4329.8|4328.6|4325.8|58
1605495900000|2020-11-16 03:05:00|4332.8|4330|4336.3|4333.5|4336.6|4333.8|4332.3|4329.5|59
1605496200000|2020-11-16 03:10:00|4336.1|4333.3|4336.9|4334.1|4336.9|4334.1|4334.6|4331.8|102
1605496500000|2020-11-16 03:15:00|4336.6|4333.8|4337.9|4335.1|4341.6|4338.8|4335.6|4332.8|203
1605496800000|2020-11-16 03:20:00|4337.6|4334.8|4338.6|4335.8|4341.3|4338.5|4337.6|4334.8|94
1605497100000|2020-11-16 03:25:00|4338.8|4336|4331.6|4328.8|4339.8|4337|4330.3|4327.5|242
1605497400000|2020-11-16 03:30:00|4331.8|4329|4334.3|4331.5|4335.6|4332.8|4331.3|4328.5|61
1605497700000|2020-11-16 03:35:00|4334.6|4331.8|4335.6|4332.8|4336.6|4333.8|4334.6|4331.8|12
1605498000000|2020-11-16 03:40:00|4336.2|4333.4|4330.6|4327.8|4336.6|4333.8|4330.6|4327.8|71
1605498300000|2020-11-16 03:45:00|4330.8|4328|4327.6|4324.8|4331.6|4328.8|4325.2|4322.4|131
1605498600000|2020-11-16 03:50:00|4327.9|4325.1|4332.2|4329.4|4332.2|4329.4|4327.9|4325.1|100
1605498900000|2020-11-16 03:55:00|4331.9|4329.1|4331.6|4328.8|4331.9|4329.1|4330.6|4327.8|86
1605499200000|2020-11-16 04:00:00|4331.9|4329.1|4331.6|4328.8|4333.6|4330.8|4330.6|4327.8|40
1605499500000|2020-11-16 04:05:00|4331.8|4329|4331.6|4328.8|4332.1|4329.3|4329.6|4326.8|45
1605499800000|2020-11-16 04:10:00|4331.8|4329|4329.4|4326.6|4331.8|4329|4329.2|4326.4|113
1605500100000|2020-11-16 04:15:00|4328.9|4326.1|4324.2|4321.4|4329.6|4326.8|4324.2|4321.4|129
1605500400000|2020-11-16 04:20:00|4323.9|4321.1|4326.6|4323.8|4326.6|4323.8|4323.9|4321.1|68
1605500700000|2020-11-16 04:25:00|4326.9|4324.1|4327.4|4324.6|4328.6|4325.8|4326.4|4323.6|19
1605501000000|2020-11-16 04:30:00|4327.2|4324.4|4328.6|4325.8|4329.6|4326.8|4326.9|4324.1|19
1605501300000|2020-11-16 04:35:00|4328.9|4326.1|4329.6|4326.8|4331.6|4328.8|4328.9|4326.1|14
1605501600000|2020-11-16 04:40:00|4329.4|4326.6|4330.6|4327.8|4331.6|4328.8|4328.6|4325.8|26
1605501900000|2020-11-16 04:45:00|4330.4|4327.6|4330.6|4327.8|4331.1|4328.3|4329.9|4327.1|9
1605502200000|2020-11-16 04:50:00|4330.1|4327.3|4334.1|4331.3|4334.1|4331.3|4329.9|4327.1|60
1605502500000|2020-11-16 04:55:00|4333.6|4330.8|4337.1|4334.3|4337.1|4334.3|4333.6|4330.8|34
1605502800000|2020-11-16 05:00:00|4336.9|4334.1|4334.6|4331.8|4338.6|4335.8|4334.4|4331.6|42
1605503100000|2020-11-16 05:05:00|4334.4|4331.6|4335.6|4332.8|4335.8|4333|4332.9|4330.1|18
1605503400000|2020-11-16 05:10:00|4336.3|4333.5|4338.8|4336|4340.3|4337.5|4336.3|4333.5|42
1605503700000|2020-11-16 05:15:00|4339|4336.2|4339.6|4336.8|4339.6|4336.8|4337.6|4334.8|29
1605504000000|2020-11-16 05:20:00|4339.3|4336.5|4342.8|4340|4343.6|4340.8|4339.3|4336.5|247
1605504300000|2020-11-16 05:25:00|4342.6|4339.8|4341.1|4338.3|4342.6|4339.8|4339.8|4337|13
1605504600000|2020-11-16 05:30:00|4341.3|4338.5|4335.6|4332.8|4341.6|4338.8|4335.6|4332.8|152
1605504900000|2020-11-16 05:35:00|4336.3|4333.5|4338.3|4335.5|4338.8|4336|4335.8|4333|50
1605505200000|2020-11-16 05:40:00|4338.6|4335.8|4334|4331.2|4340.1|4337.3|4334|4331.2|97
1605505500000|2020-11-16 05:45:00|4332.5|4329.7|4331|4328.2|4333|4330.2|4330.7|4327.9|78
1605505800000|2020-11-16 05:50:00|4331.2|4328.4|4332.2|4329.4|4333.7|4330.9|4331|4328.2|39
1605506100000|2020-11-16 05:55:00|4332.5|4329.7|4337|4334.2|4337|4334.2|4331|4328.2|18
1605506400000|2020-11-16 06:00:00|4336.6|4333.8|4338.6|4335.8|4338.9|4336.1|4333.7|4330.9|149
1605506700000|2020-11-16 06:05:00|4339.3|4336.5|4334.3|4331.5|4339.4|4336.6|4333.6|4330.8|85
1605507000000|2020-11-16 06:10:00|4334.6|4331.8|4339|4336.2|4339|4336.2|4334.6|4331.8|86
1605507300000|2020-11-16 06:15:00|4338.7|4335.9|4340|4337.2|4340|4337.2|4338|4335.2|114
1605507600000|2020-11-16 06:20:00|4339.3|4336.5|4339.3|4336.5|4340.3|4337.5|4338.3|4335.5|59
1605507900000|2020-11-16 06:25:00|4338.9|4336.1|4339.8|4337|4340.3|4337.5|4336|4333.2|169
1605508200000|2020-11-16 06:30:00|4339.6|4336.8|4340|4337.2|4341.6|4338.8|4336.3|4333.5|143
1605508500000|2020-11-16 06:35:00|4339.7|4336.9|4340.8|4338|4343.3|4340.5|4339.3|4336.5|74
1605508800000|2020-11-16 06:40:00|4341.3|4338.5|4339.3|4336.5|4342.1|4339.3|4338.6|4335.8|104
1605509100000|2020-11-16 06:45:00|4339.6|4336.8|4338.3|4335.5|4339.6|4336.8|4337.3|4334.5|35
1605509400000|2020-11-16 06:50:00|4338.6|4335.8|4343.3|4340.5|4343.3|4340.5|4338.3|4335.5|103
1605509700000|2020-11-16 06:55:00|4342.8|4340|4342.8|4340|4343.6|4340.8|4341.8|4339|157
1605510000000|2020-11-16 07:00:00|4342.6|4339.8|4338.6|4335.8|4342.6|4339.8|4337.6|4334.8|119
1605510300000|2020-11-16 07:05:00|4338.1|4335.3|4337.8|4335|4340.3|4337.5|4336.6|4333.8|73
1605510600000|2020-11-16 07:10:00|4338.1|4335.3|4336.1|4333.3|4338.3|4335.5|4333.6|4330.8|123
1605510900000|2020-11-16 07:15:00|4336.4|4333.6|4341.6|4338.8|4342.4|4339.6|4336.4|4333.6|190
1605511200000|2020-11-16 07:20:00|4341.4|4338.6|4342.1|4339.3|4343.4|4340.6|4341.4|4338.6|895
1605511500000|2020-11-16 07:25:00|4341.1|4338.3|4341.4|4338.6|4344.8|4342|4340.4|4337.6|278
1605511800000|2020-11-16 07:30:00|4341.1|4338.3|4336.8|4334|4341.1|4338.3|4336.1|4333.3|69
1605512100000|2020-11-16 07:35:00|4336.6|4333.8|4339.8|4337|4342.1|4339.3|4334.3|4331.5|186
1605512400000|2020-11-16 07:40:00|4339.6|4336.8|4337.6|4334.8|4342.1|4339.3|4337.1|4334.3|199
1605512700000|2020-11-16 07:45:00|4337.8|4335|4343.1|4340.3|4343.5|4340.7|4337.1|4334.3|155
1605513000000|2020-11-16 07:50:00|4343.3|4340.5|4345.1|4342.3|4345.1|4342.3|4341.8|4339|374
1605513300000|2020-11-16 07:55:00|4344.8|4342|4363.7|4360.9|4367.9|4365.1|4344.8|4342|4058
1605513600000|2020-11-16 08:00:00|4363.9|4361.1|4374.8|4372|4379.2|4376.4|4363.5|4360.7|1764
1605513900000|2020-11-16 08:05:00|4374.5|4371.7|4378.8|4376|4384.8|4382|4373.8|4371|906
1605514200000|2020-11-16 08:10:00|4379|4376.2|4386.2|4383.4|4387.5|4384.7|4377.8|4375|1294
1605514500000|2020-11-16 08:15:00|4386.8|4384|4388|4385.2|4388.2|4385.4|4378.5|4375.7|785
1605514800000|2020-11-16 08:20:00|4387.8|4385|4382.5|4379.7|4389.5|4386.7|4382.5|4379.7|670
1605515100000|2020-11-16 08:25:00|4382.2|4379.4|4386.1|4383.3|4388.8|4386|4379|4376.2|2350
1605515400000|2020-11-16 08:30:00|4385.9|4383.1|4385.1|4382.3|4386.4|4383.6|4379.4|4376.6|2273
1605515700000|2020-11-16 08:35:00|4384.9|4382.1|4375.8|4373|4387.1|4384.3|4374.1|4369|2252
1605516000000|2020-11-16 08:40:00|4375.4|4372.6|4376.4|4373.6|4378.8|4376|4373.6|4370.8|842
1605516300000|2020-11-16 08:45:00|4376.6|4373.8|4372.4|4369.6|4377.6|4374.8|4369.4|4366.6|897
1605516600000|2020-11-16 08:50:00|4372.1|4369.3|4363.4|4360.6|4374.1|4371.3|4362.7|4359.9|2045
1605516900000|2020-11-16 08:55:00|4362.6|4359.8|4359.3|4356.5|4362.7|4359.9|4352.2|4349.4|1573
1605517200000|2020-11-16 09:00:00|4358.7|4355.9|4354|4351.2|4359.7|4356.9|4353|4350.2|2015
1605517500000|2020-11-16 09:05:00|4353.7|4350.9|4349.5|4346.7|4356.7|4353.9|4346.7|4343.9|1173
1605517800000|2020-11-16 09:10:00|4349.2|4346.4|4354|4351.2|4354.2|4351.4|4347|4344.2|834
1605518100000|2020-11-16 09:15:00|4353.7|4350.9|4349|4346.2|4353.7|4350.9|4347.4|4344.6|441
1605518400000|2020-11-16 09:20:00|4349.2|4346.4|4346.7|4343.9|4349.7|4346.9|4344.7|4341.9|525
1605518700000|2020-11-16 09:25:00|4347|4344.2|4342.7|4339.9|4349.7|4346.9|4336|4333.2|951
1605519000000|2020-11-16 09:30:00|4342.2|4339.4|4338.5|4335.7|4348.2|4345.4|4338|4335.2|758
1605519300000|2020-11-16 09:35:00|4338.7|4335.9|4354.1|4351.3|4355.1|4352.3|4338.7|4335.9|1904
1605519600000|2020-11-16 09:40:00|4353.8|4351|4362.1|4359.3|4365.4|4362.6|4353.8|4351|1458
1605519900000|2020-11-16 09:45:00|4361.9|4359.1|4362|4359.2|4364.4|4361.6|4361|4358.2|349
1605520200000|2020-11-16 09:50:00|4361.4|4358.6|4369.1|4366.3|4370.4|4367.6|4361.4|4358.6|1031
1605520500000|2020-11-16 09:55:00|4368.4|4365.6|4368.8|4366|4369.1|4366.3|4362.1|4359.3|361
1605520800000|2020-11-16 10:00:00|4369.3|4366.5|4361.1|4358.3|4370.4|4367.6|4360.8|4358|404
1605521100000|2020-11-16 10:05:00|4361.4|4358.6|4360.8|4358|4364.8|4362|4358.1|4355.3|458
1605521400000|2020-11-16 10:10:00|4361.4|4358.6|4361.4|4358.6|4364.1|4361.3|4359.4|4356.6|215
1605521700000|2020-11-16 10:15:00|4361.1|4358.3|4362.7|4359.9|4364.1|4361.3|4359.6|4356.8|1015
1605522000000|2020-11-16 10:20:00|4361.7|4358.9|4362.4|4359.6|4364.4|4361.6|4359.4|4356.6|404
1605522300000|2020-11-16 10:25:00|4361.4|4358.6|4361.4|4358.6|4363.4|4360.6|4359.2|4356.4|239
1605522600000|2020-11-16 10:30:00|4361.2|4358.4|4359.2|4356.4|4361.4|4358.6|4357.4|4354.6|299
1605522900000|2020-11-16 10:35:00|4359.4|4356.6|4360.4|4357.6|4362.4|4359.6|4358.2|4355.4|397
1605523200000|2020-11-16 10:40:00|4361.4|4358.6|4358|4355.2|4364.4|4361.6|4358|4355.2|357
1605523500000|2020-11-16 10:45:00|4359|4356.2|4353.4|4350.6|4362.7|4359.9|4352|4349.2|362
1605523800000|2020-11-16 10:50:00|4353.7|4350.9|4351.4|4348.6|4354.4|4351.6|4348.4|4345.6|1018
1605524100000|2020-11-16 10:55:00|4351.1|4348.3|4364.8|4362|4365.2|4362.4|4351.1|4348.3|2657
1605524400000|2020-11-16 11:00:00|4364.5|4361.7|4372.5|4369.7|4376.8|4374|4363.5|4360.7|1129
1605524700000|2020-11-16 11:05:00|4372.8|4370|4369.8|4367|4374|4371.2|4369.2|4366.4|759
1605525000000|2020-11-16 11:10:00|4369.5|4366.7|4373.5|4370.7|4373.5|4370.7|4369.2|4366.4|238
1605525300000|2020-11-16 11:15:00|4373.3|4370.5|4367.8|4365|4373.3|4370.5|4367.8|4365|562
1605525600000|2020-11-16 11:20:00|4368.4|4365.6|4374.8|4372|4377.8|4375|4368.4|4365.6|362
1605525900000|2020-11-16 11:25:00|4375.1|4372.3|4373.1|4370.3|4376.8|4374|4372.1|4369.3|140
1605526200000|2020-11-16 11:30:00|4372.8|4370|4370.1|4367.3|4374.1|4371.3|4369.4|4366.6|170
1605526500000|2020-11-16 11:35:00|4369.4|4366.6|4376.4|4373.6|4376.6|4373.8|4369.4|4366.6|139
1605526800000|2020-11-16 11:40:00|4376.6|4373.8|4374.1|4371.3|4377.4|4374.6|4372.6|4369.8|116
1605527100000|2020-11-16 11:45:00|4374.4|4371.6|4375.7|4372.9|4376.9|4374.1|4373.4|4370.6|332
1605527400000|2020-11-16 11:50:00|4376.3|4373.5|4385.2|4382.4|4393.9|4391.1|4376.3|4373.5|1934
1605527700000|2020-11-16 11:55:00|4385|4382.2|4418.2|4415.4|4423.6|4420.8|4383.5|4380.7|6555
1605528000000|2020-11-16 12:00:00|4418.9|4416.1|4419|4416.2|4426.2|4423.4|4417.5|4414.7|2970
1605528300000|2020-11-16 12:05:00|4418.7|4415.9|4436.2|4433.4|4440.5|4437.7|4418.2|4415.4|3606
1605528600000|2020-11-16 12:10:00|4437.5|4434.7|4433|4430.2|4442.2|4439.4|4432.5|4429.7|2362
1605528900000|2020-11-16 12:15:00|4433.2|4430.4|4441.9|4439.1|4447.3|4444.5|4433|4430.2|2216
1605529200000|2020-11-16 12:20:00|4441.6|4438.8|4434.3|4431.5|4444.6|4441.8|4432.6|4429.8|2340
1605529500000|2020-11-16 12:25:00|4434.6|4431.8|4441.6|4438.8|4443.7|4440.5|4433.6|4430.8|778
1605529800000|2020-11-16 12:30:00|4441.3|4438.5|4439.6|4436.8|4447.3|4444.5|4436.6|4433.8|819
1605530100000|2020-11-16 12:35:00|4439.3|4436.5|4437.1|4434.3|4440.9|4438.1|4433.9|4431.1|1004
1605530400000|2020-11-16 12:40:00|4436.9|4434.1|4443.1|4440.3|4443.9|4441.1|4435.9|4433.1|1273
1605530700000|2020-11-16 12:45:00|4443.4|4440.6|4453|4450.2|4453|4450.2|4438.9|4436.1|2860
1605531000000|2020-11-16 12:50:00|4453.7|4450.9|4456|4453.2|4458.7|4455.9|4452|4449.2|5986
1605531300000|2020-11-16 12:55:00|4456.3|4453.5|4454.3|4451.5|4457.3|4454.5|4449.3|4446.5|1473
1605531600000|2020-11-16 13:00:00|4454.1|4451.3|4456|4453.2|4457.7|4454.9|4446.7|4443.9|1341
1605531900000|2020-11-16 13:05:00|4456.4|4453.6|4447|4444.2|4461|4458.2|4442.3|4439.5|1096
1605532200000|2020-11-16 13:10:00|4447.3|4444.5|4446.3|4443.5|4451.1|4448.3|4443.6|4440.8|698
1605532500000|2020-11-16 13:15:00|4447.3|4444.5|4444.6|4441.8|4452.6|4449.8|4442.9|4440.1|1573
1605532800000|2020-11-16 13:20:00|4444.3|4441.5|4425.6|4422.8|4444.6|4441.8|4421.1|4418.3|2228
1605533100000|2020-11-16 13:25:00|4425.3|4422.5|4435.6|4432.8|4436.1|4433.3|4420.6|4417.8|1216
1605533400000|2020-11-16 13:30:00|4436.3|4433.5|4445.3|4442.5|4448|4445.2|4436.3|4433.5|1932
1605533700000|2020-11-16 13:35:00|4446|4443.2|4445.3|4442.5|4447.3|4444.5|4441.3|4438.5|727
1605534000000|2020-11-16 13:40:00|4445.8|4443|4444.3|4441.5|4448.3|4445.5|4441.3|4438.5|704
1605534300000|2020-11-16 13:45:00|4444.6|4441.8|4448|4445.2|4451|4448.2|4443.9|4441.1|692
1605534600000|2020-11-16 13:50:00|4448.3|4445.5|4444.9|4442.1|4449.3|4446.5|4441.6|4438.8|817
1605534900000|2020-11-16 13:55:00|4445.3|4442.5|4445.6|4442.8|4449.3|4446.5|4443.3|4440.5|969
1605535200000|2020-11-16 14:00:00|4445.3|4442.5|4458.9|4456.1|4460.3|4457.5|4440.9|4438.1|2180
1605535500000|2020-11-16 14:05:00|4458.3|4455.5|4467.7|4464.9|4469.7|4466.9|4458|4455.2|2895
1605535800000|2020-11-16 14:10:00|4468.3|4465.5|4472.7|4469.9|4474.7|4471.9|4467|4464.2|1379
1605536100000|2020-11-16 14:15:00|4473.1|4470.3|4468.7|4465.9|4475.7|4472.9|4465|4462.2|1745
1605536400000|2020-11-16 14:20:00|4468.2|4465.4|4455|4452.2|4470.9|4468.1|4454.3|4451.5|2157
1605536700000|2020-11-16 14:25:00|4454.7|4451.9|4445|4442.2|4459|4456.2|4445|4442.2|1306
1605537000000|2020-11-16 14:30:00|4445.3|4442.5|4446|4443.2|4455|4452.2|4441|4438.2|2404
1605537300000|2020-11-16 14:35:00|4446.3|4443.5|4442.3|4439.5|4451|4448.2|4440.3|4437.5|830
1605537600000|2020-11-16 14:40:00|4442|4439.2|4435.3|4432.5|4442.7|4439.9|4428|4425.2|1983
1605537900000|2020-11-16 14:45:00|4434.9|4432.1|4426.3|4423.5|4435.5|4432.7|4421.3|4418.5|1698
1605538200000|2020-11-16 14:50:00|4426|4423.2|4411.8|4409|4427|4424.2|4407.3|4404.5|2652
1605538500000|2020-11-16 14:55:00|4411.5|4408.7|4430.3|4427.5|4430.3|4427.5|4405.5|4402.7|2026
1605538800000|2020-11-16 15:00:00|4430.7|4427.9|4434.3|4431.5|4435.7|4432.9|4422|4419.2|1552
1605539100000|2020-11-16 15:05:00|4434.7|4431.9|4429.3|4426.5|4435.5|4432.7|4422.5|4419.7|1136
1605539400000|2020-11-16 15:10:00|4429|4426.2|4437.3|4434.5|4438.7|4435.9|4426.7|4423.9|1271
1605539700000|2020-11-16 15:15:00|4436.8|4434|4447.3|4444.5|4449.3|4446.5|4436.3|4433.5|2241
1605540000000|2020-11-16 15:20:00|4446.3|4443.5|4455.3|4452.5|4456|4453.2|4446.3|4443.5|1445
1605540300000|2020-11-16 15:25:00|4455|4452.2|4450|4447.2|4457.7|4454.9|4446.8|4444|1437
1605540600000|2020-11-16 15:30:00|4450.7|4447.9|4458.1|4455.3|4461.1|4458.3|4448.3|4445.5|3851
1605540900000|2020-11-16 15:35:00|4457.9|4455.1|4457.9|4455.1|4460.1|4457.3|4454.4|4451.6|2201
1605541200000|2020-11-16 15:40:00|4458.4|4455.6|4456.1|4453.3|4463.9|4461.1|4454.1|4451.3|1143
1605541500000|2020-11-16 15:45:00|4455.1|4452.3|4445|4442.2|4457.1|4454.3|4439.7|4436.9|2107
1605541800000|2020-11-16 15:50:00|4445.7|4442.9|4440.4|4437.6|4449.7|4446.9|4439.7|4436.9|1167
1605542100000|2020-11-16 15:55:00|4440.7|4437.9|4449.4|4446.6|4449.7|4446.9|4437.7|4434.9|1463
1605542400000|2020-11-16 16:00:00|4449.7|4446.9|4450.7|4447.9|4456|4453.2|4446|4443.2|2273
1605542700000|2020-11-16 16:05:00|4451|4448.2|4430.8|4428|4452.7|4449.9|4427.6|4424.8|4073
1605543000000|2020-11-16 16:10:00|4431|4428.2|4425.5|4422.7|4434.3|4431.5|4421.6|4418.8|2140
1605543300000|2020-11-16 16:15:00|4425.7|4422.9|4427.3|4424.5|4433|4430.2|4422.6|4419.8|1941
1605543600000|2020-11-16 16:20:00|4427.1|4424.3|4420.3|4417.5|4430.7|4427.9|4416.9|4414.1|2499
1605543900000|2020-11-16 16:25:00|4421.6|4418.8|4415.5|4412.7|4428.8|4426|4410.6|4407.8|6078
1605544200000|2020-11-16 16:30:00|4415.8|4413|4422.6|4419.8|4424.6|4421.8|4411.8|4409|3293
1605544500000|2020-11-16 16:35:00|4422.3|4419.5|4425.6|4422.8|4426.6|4423.8|4416.1|4413.3|1011
1605544800000|2020-11-16 16:40:00|4425|4422.2|4432|4429.2|4432|4429.2|4422.3|4419.5|1182
1605545100000|2020-11-16 16:45:00|4431.7|4428.9|4422|4419.2|4431.7|4428.9|4421|4418.2|1944
1605545400000|2020-11-16 16:50:00|4422.2|4419.4|4424.2|4421.4|4425|4422.2|4421|4418.2|705
1605545700000|2020-11-16 16:55:00|4424.5|4421.7|4422.7|4419.9|4426|4423.2|4421.2|4418.4|653
1605546000000|2020-11-16 17:00:00|4422.5|4419.7|4413.3|4410.5|4425|4422.2|4412|4409.2|2437
1605546300000|2020-11-16 17:05:00|4413|4410.2|4411.3|4408.5|4413|4410.2|4408|4405.2|778
1605546600000|2020-11-16 17:10:00|4412|4409.2|4403.3|4400.5|4414.3|4411.5|4395.9|4391.9|2481
1605546900000|2020-11-16 17:15:00|4403|4400.2|4402.6|4399.8|4407.3|4404.5|4399|4396.2|701
1605547200000|2020-11-16 17:20:00|4402.8|4400|4401.7|4398.9|4403.3|4400.5|4396.3|4393.5|668
1605547500000|2020-11-16 17:25:00|4402.3|4399.5|4404|4401.2|4404.8|4402|4400.3|4397.5|425
1605547800000|2020-11-16 17:30:00|4404.3|4401.5|4407.7|4404.9|4409.7|4406.9|4398.3|4395.5|1609
1605548100000|2020-11-16 17:35:00|4408.3|4405.5|4407.7|4404.9|4410.5|4407.7|4404.3|4401.5|580
1605548400000|2020-11-16 17:40:00|4408.7|4405.9|4408.5|4405.7|4409|4406.2|4402|4399.2|512
1605548700000|2020-11-16 17:45:00|4408.7|4405.9|4415.7|4412.9|4415.7|4412.9|4406|4403.2|603
1605549000000|2020-11-16 17:50:00|4416|4413.2|4417|4414.2|4418|4415.2|4414.4|4411.6|544
1605549300000|2020-11-16 17:55:00|4416.5|4413.7|4414.3|4411.5|4417.7|4414.9|4412.8|4410|1089
1605549600000|2020-11-16 18:00:00|4414|4411.2|4402.8|4400|4414|4411.2|4398|4395.2|706
1605549900000|2020-11-16 18:05:00|4402.6|4399.8|4406.8|4404|4407|4404.2|4399.6|4396.7|624
1605550200000|2020-11-16 18:10:00|4407.3|4404.5|4402.3|4399.5|4407.3|4404.5|4396.6|4393.8|590
1605550500000|2020-11-16 18:15:00|4401.9|4399.1|4406.3|4403.5|4407.3|4404.5|4400.6|4397.8|341
1605550800000|2020-11-16 18:20:00|4406|4403.2|4399.3|4396.5|4407.3|4404.5|4396.9|4394.1|1505
1605551100000|2020-11-16 18:25:00|4398.9|4396.1|4397|4394.2|4399.8|4397|4396.6|4393.8|478
1605551400000|2020-11-16 18:30:00|4396.6|4393.8|4394.9|4392.1|4400.3|4397.5|4381.1|4376.7|4215
1605551700000|2020-11-16 18:35:00|4395.1|4392.3|4386.1|4383.3|4395.1|4392.3|4384.9|4382.1|1169
1605552000000|2020-11-16 18:40:00|4386.4|4383.6|4383.4|4380.6|4387.6|4384.8|4382.1|4379.3|639
1605552300000|2020-11-16 18:45:00|4382.9|4380.1|4388.4|4385.6|4388.9|4386.1|4379.9|4377.1|510
1605552600000|2020-11-16 18:50:00|4388.6|4385.8|4392.9|4390.1|4393.9|4391.1|4386.9|4384.1|856
1605552900000|2020-11-16 18:55:00|4392.6|4389.8|4392.9|4390.1|4396.6|4393.8|4389.9|4387.1|737
1605553200000|2020-11-16 19:00:00|4392.4|4389.6|4395.9|4393.1|4397.9|4395.1|4389.6|4386.8|1087
1605553500000|2020-11-16 19:05:00|4396.2|4393.4|4400.6|4397.8|4401.9|4399.1|4392.5|4389.7|2155
1605553800000|2020-11-16 19:10:00|4400.2|4397.4|4404.6|4401.8|4407.6|4404.8|4398.4|4395.6|1638
1605554100000|2020-11-16 19:15:00|4404.1|4401.3|4392.4|4389.6|4404.6|4401.8|4390.4|4387.6|817
1605554400000|2020-11-16 19:20:00|4392.2|4389.4|4404.4|4401.6|4404.4|4401.6|4390.2|4387.4|1182
1605554700000|2020-11-16 19:25:00|4404.2|4401.4|4391.2|4388.4|4411.6|4408.8|4390.2|4387.4|9371
1605555000000|2020-11-16 19:30:00|4391.5|4388.7|4390.8|4388|4391.6|4388.8|4387.5|4384.7|1689
1605555300000|2020-11-16 19:35:00|4391|4388.2|4394.5|4391.7|4396.5|4393.7|4390.2|4387.4|887
1605555600000|2020-11-16 19:40:00|4394.2|4391.4|4397.2|4394.4|4397.2|4394.4|4393.5|4390.7|229
1605555900000|2020-11-16 19:45:00|4397.5|4394.7|4398.2|4395.4|4400.2|4397.4|4396.5|4393.7|415
1605556200000|2020-11-16 19:50:00|4398.5|4395.7|4400.2|4397.4|4400.5|4397.7|4397.2|4394.4|137
1605556500000|2020-11-16 19:55:00|4400.5|4397.7|4403.5|4400.7|4404.9|4402.1|4400.5|4397.7|331
1605556800000|2020-11-16 20:00:00|4403.2|4400.4|4400.5|4397.7|4404.9|4402.1|4398.2|4395.4|568
1605557100000|2020-11-16 20:05:00|4399.9|4397.1|4396.8|4394|4400.5|4397.7|4394.5|4391.7|207
1605557400000|2020-11-16 20:10:00|4396.5|4393.7|4396.5|4393.7|4398.5|4395.7|4396.5|4393.7|151
1605557700000|2020-11-16 20:15:00|4396.7|4393.9|4398.5|4395.7|4401|4398.2|4396.5|4393.7|112
1605558000000|2020-11-16 20:20:00|4398.2|4395.4|4401.5|4398.7|4401.9|4399.1|4397.8|4395|81
1605558300000|2020-11-16 20:25:00|4401.2|4398.4|4399.2|4396.4|4401.2|4398.4|4397.2|4394.4|147
1605558600000|2020-11-16 20:30:00|4399.5|4396.7|4399.6|4396.8|4401.2|4398.4|4397.5|4394.7|141
1605558900000|2020-11-16 20:35:00|4399.7|4396.9|4396.6|4393.8|4400.2|4397.4|4396.2|4393.4|99
1605559200000|2020-11-16 20:40:00|4396.4|4393.6|4395.2|4392.4|4397.2|4394.4|4392.6|4389.8|297
1605559500000|2020-11-16 20:45:00|4395.3|4392.5|4397.8|4395|4398.6|4395.8|4393.9|4391.1|80
1605559800000|2020-11-16 20:50:00|4397.1|4394.3|4396.6|4393.8|4397.3|4394.5|4394.6|4391.8|147
1605560100000|2020-11-16 20:55:00|4396.3|4393.5|4399.6|4396.8|4399.6|4396.8|4396.3|4393.5|257
1605560400000|2020-11-16 21:00:00|4400|4397.2|4401.1|4398.3|4401.6|4398.8|4399.1|4396.3|262
1605560700000|2020-11-16 21:05:00|4401.6|4398.8|4401.6|4398.8|4401.6|4398.8|4400.4|4397.6|56
1605561000000|2020-11-16 21:10:00|4401.3|4398.5|4403.3|4400.5|4404.3|4401.5|4401.3|4398.5|20
1605561300000|2020-11-16 21:15:00|4402.8|4400|4403.6|4400.8|4404.9|4402.1|4402.6|4399.8|26
1605561600000|2020-11-16 21:20:00|4404.3|4401.5|4405.1|4402.3|4406.1|4403.3|4404.1|4401.3|16
1605561900000|2020-11-16 21:25:00|4404.6|4401.8|4404.6|4401.8|4404.6|4401.8|4403.3|4400.5|46
1605562200000|2020-11-16 21:30:00|4404.8|4402|4410.3|4407.5|4410.3|4407.5|4403.6|4400.8|31
1605562500000|2020-11-16 21:35:00|4410.9|4408.1|4412.3|4409.5|4413.1|4410.3|4408.8|4406|84
1605562800000|2020-11-16 21:40:00|4412.6|4409.8|4411.6|4408.8|4412.6|4409.8|4409.6|4406.8|20
1605563100000|2020-11-16 21:45:00|4411.8|4409|4411.8|4409|4413.3|4410.5|4410.1|4407.3|129
1605563400000|2020-11-16 21:50:00|4411.6|4408.8|4412.6|4409.8|4412.6|4409.8|4411.6|4408.8|18
1605563700000|2020-11-16 21:55:00|4412.9|4410.1|4411.7|4401.7|4413.6|4410.8|4405.6|4401.2|105
1605564000000|2020-11-16 22:00:00|4412.6|4402.6|4406.7|4396.7|4415.2|4408.2|4400.1|4393.2|53
1605564300000|2020-11-16 22:05:00|4397.9|4393.9|4405.2|4395.2|4407.7|4397.7|4396.3|4389.9|11
1605564900000|2020-11-16 22:15:00|4400.2|4396.2|4400.2|4396.2|4400.2|4396.2|4400.2|4396.2|0
1605565200000|2020-11-16 22:20:00|4402.3|4398.3|4406.7|4396.7|4406.7|4398.3|4402.3|4396.7|105
1605565500000|2020-11-16 22:25:00|4407.7|4397.7|4407.7|4397.7|4407.7|4397.7|4407.2|4397.2|1
1605565800000|2020-11-16 22:30:00|4407.9|4397.9|4408.2|4398.2|4408.7|4398.7|4407.7|4397.7|0
1605566400000|2020-11-16 22:40:00|4408|4398|4403.8|4401|4408|4401.3|4403.6|4397.7|61
1605566700000|2020-11-16 22:45:00|4404.1|4401.3|4404.6|4400.6|4410.2|4402.6|4403.6|4397.2|3
1605567000000|2020-11-16 22:50:00|4405.2|4401.2|4408.7|4398.7|4409|4402.2|4403.6|4397.2|1
1605567300000|2020-11-16 22:55:00|4405.2|4401.2|4407.2|4397.2|4409.2|4402.2|4403.2|4397.2|6
1605574800000|2020-11-17 01:00:00|4403.3|4399.3|4411.7|4408.9|4413.5|4410.7|4403.3|4396.4|248
1605575100000|2020-11-17 01:05:00|4412.5|4409.7|4413.7|4410.9|4414.7|4411.9|4411.7|4408.9|68
1605575400000|2020-11-17 01:10:00|4413.4|4410.6|4412.5|4409.7|4416.7|4413.9|4412.5|4409.7|281
1605575700000|2020-11-17 01:15:00|4412.7|4409.9|4425|4422.2|4425.4|4422.6|4412.7|4409.9|357
1605576000000|2020-11-17 01:20:00|4424|4421.2|4423|4420.2|4426|4423.2|4423|4420.2|69
1605576300000|2020-11-17 01:25:00|4423.4|4420.6|4421.4|4418.6|4425.1|4422.3|4420.9|4418.1|108
1605576600000|2020-11-17 01:30:00|4420.7|4417.9|4412.2|4409.4|4420.7|4417.9|4412.1|4409.3|137
1605576900000|2020-11-17 01:35:00|4412.4|4409.6|4412.7|4409.9|4415.7|4412.9|4409.5|4406.7|85
1605577200000|2020-11-17 01:40:00|4412.2|4409.4|4405.9|4403.1|4412.2|4409.4|4405.2|4402.4|59
1605577500000|2020-11-17 01:45:00|4405.7|4402.9|4408.1|4405.3|4408.6|4405.8|4403.9|4401.1|25
1605577800000|2020-11-17 01:50:00|4408.4|4405.6|4404.2|4401.4|4408.4|4405.6|4401.7|4398.9|90
1605578100000|2020-11-17 01:55:00|4403.9|4401.1|4403.4|4400.6|4404.7|4401.9|4401.4|4398.6|79
1605578400000|2020-11-17 02:00:00|4404.9|4402.1|4408.2|4405.4|4408.9|4406.1|4404.9|4402.1|38
1605578700000|2020-11-17 02:05:00|4407.9|4405.1|4406|4403.2|4409|4406.2|4405|4402.2|51
1605579000000|2020-11-17 02:10:00|4405.7|4402.9|4412.7|4409.9|4414.2|4411.4|4405.5|4402.7|57
1605579300000|2020-11-17 02:15:00|4412.9|4410.1|4413.7|4410.9|4415|4412.2|4412.7|4409.9|44
1605579600000|2020-11-17 02:20:00|4414.5|4411.7|4417|4414.2|4418.2|4415.4|4413.7|4410.9|13
1605579900000|2020-11-17 02:25:00|4416.7|4413.9|4417.9|4415.1|4421.2|4418.4|4416.2|4413.4|78
1605580200000|2020-11-17 02:30:00|4418.1|4415.3|4417.7|4414.9|4419.9|4417.1|4417.2|4414.4|9
1605580500000|2020-11-17 02:35:00|4417.4|4414.6|4420.7|4417.9|4421.7|4418.9|4414.4|4411.6|35
1605580800000|2020-11-17 02:40:00|4420.4|4417.6|4421.2|4418.4|4422|4419.2|4419.4|4416.6|162
1605581100000|2020-11-17 02:45:00|4421.4|4418.6|4424.7|4421.9|4424.7|4421.9|4421.4|4418.6|24
1605581400000|2020-11-17 02:50:00|4424.5|4421.7|4425.4|4422.6|4428.2|4425.4|4424|4421.2|129
1605581700000|2020-11-17 02:55:00|4424.2|4421.4|4422|4419.2|4424.2|4421.4|4418.9|4416.1|63
1605582000000|2020-11-17 03:00:00|4422.5|4419.7|4426|4423.2|4426.5|4423.7|4421.7|4418.9|13
1605582300000|2020-11-17 03:05:00|4425.8|4423|4428.2|4425.4|4428.9|4426.1|4425|4422.2|48
1605582600000|2020-11-17 03:10:00|4427.2|4424.4|4428.7|4425.9|4430.2|4427.4|4426.7|4423.9|54
1605582900000|2020-11-17 03:15:00|4429.4|4426.6|4427.2|4424.4|4430.4|4427.6|4425.7|4422.9|14
1605583200000|2020-11-17 03:20:00|4427|4424.2|4424.2|4421.4|4429.2|4426.4|4423.5|4420.7|37
1605583500000|2020-11-17 03:25:00|4424.4|4421.6|4421.2|4418.4|4425|4422.2|4420.7|4417.9|53
1605583800000|2020-11-17 03:30:00|4421|4418.2|4422|4419.2|4422|4419.2|4420.5|4417.7|28
1605584100000|2020-11-17 03:35:00|4421|4418.2|4421.7|4418.9|4422|4419.2|4421|4418.2|78
1605584400000|2020-11-17 03:40:00|4421.4|4418.6|4419|4416.2|4421.4|4418.6|4418.2|4415.4|13
1605584700000|2020-11-17 03:45:00|4418.4|4415.6|4420.4|4417.6|4420.7|4417.9|4417.7|4414.9|34
1605585000000|2020-11-17 03:50:00|4420.7|4417.9|4423.7|4420.9|4424|4421.2|4420.7|4417.9|52
1605585300000|2020-11-17 03:55:00|4424|4421.2|4423.4|4420.6|4424.4|4421.6|4422.9|4420.1|21
1605585600000|2020-11-17 04:00:00|4423.7|4420.9|4422.8|4420|4423.7|4420.9|4420.9|4418.1|137
1605585900000|2020-11-17 04:05:00|4421.8|4419|4422.6|4419.8|4422.8|4420|4421.6|4418.8|19
1605586200000|2020-11-17 04:10:00|4422.4|4419.6|4421.8|4419|4422.6|4419.8|4419.4|4416.6|5
1605586500000|2020-11-17 04:15:00|4422.1|4419.3|4422.1|4419.3|4423.4|4420.6|4421.4|4418.6|33
1605586800000|2020-11-17 04:20:00|4422.4|4419.6|4422.6|4419.8|4423.1|4420.3|4421.1|4418.3|19
1605587100000|2020-11-17 04:25:00|4422.1|4419.3|4420.1|4417.3|4422.4|4419.6|4420.1|4417.3|3
1605587400000|2020-11-17 04:30:00|4420.3|4417.5|4421.4|4418.6|4423.2|4420.4|4419.1|4416.3|9
1605587700000|2020-11-17 04:35:00|4421.6|4418.8|4424.6|4421.8|4424.8|4422|4421.6|4418.8|150
1605588000000|2020-11-17 04:40:00|4424.8|4422|4424.8|4422|4424.8|4422|4423.3|4420.5|4
1605588300000|2020-11-17 04:45:00|4424.3|4421.5|4423.8|4421|4424.3|4421.5|4423.1|4420.3|1
1605588600000|2020-11-17 04:50:00|4423.6|4420.8|4428.6|4425.8|4429.9|4427.1|4423.6|4420.8|25
1605588900000|2020-11-17 04:55:00|4428.9|4426.1|4429.6|4426.8|4430.1|4427.3|4428.4|4425.6|23
1605589200000|2020-11-17 05:00:00|4429.4|4426.6|4428.6|4425.8|4431.1|4428.3|4428.4|4425.6|37
1605589500000|2020-11-17 05:05:00|4428.8|4426|4430.4|4427.6|4431.1|4428.3|4428.8|4426|9
1605589800000|2020-11-17 05:10:00|4430.1|4427.3|4432.3|4429.5|4432.8|4430|4430.1|4427.3|33
1605590100000|2020-11-17 05:15:00|4432.6|4429.8|4431.1|4428.3|4434.8|4432|4431.1|4428.3|264
1605590400000|2020-11-17 05:20:00|4430.9|4428.1|4433.1|4430.3|4433.6|4430.8|4430.6|4427.8|11
1605590700000|2020-11-17 05:25:00|4433.3|4430.5|4431.8|4429|4434.1|4431.3|4430.6|4427.8|11
1605591000000|2020-11-17 05:30:00|4431.5|4428.7|4418.5|4415.7|4431.5|4428.7|4417.6|4414.8|132
1605591300000|2020-11-17 05:35:00|4418.8|4416|4419.5|4416.7|4421.6|4418.8|4418.6|4415.8|48
1605591600000|2020-11-17 05:40:00|4418.5|4415.7|4431.1|4428.3|4431.1|4428.3|4418.1|4415.3|384
1605591900000|2020-11-17 05:45:00|4431|4428.2|4428.6|4425.8|4432.1|4429.3|4427.6|4424.8|37
1605592200000|2020-11-17 05:50:00|4428.8|4426|4430.1|4427.3|4431.1|4428.3|4428|4425.2|16
1605592500000|2020-11-17 05:55:00|4430.3|4427.5|4433.3|4430.5|4434.8|4432|4430.3|4427.5|86
1605592800000|2020-11-17 06:00:00|4433.2|4430.4|4426.8|4424|4434.7|4431.9|4426.5|4423.7|67
1605593100000|2020-11-17 06:05:00|4427.2|4424.4|4432.3|4429.5|4433.7|4430.9|4427.2|4424.4|46
1605593400000|2020-11-17 06:10:00|4432.5|4429.7|4434.3|4431.5|4435.7|4432.9|4432.2|4429.4|65
1605593700000|2020-11-17 06:15:00|4434.2|4431.4|4435.2|4432.4|4437.2|4434.4|4432.8|4430|70
1605594000000|2020-11-17 06:20:00|4434.5|4431.7|4432.2|4429.4|4434.5|4431.7|4430.2|4427.4|114
1605594300000|2020-11-17 06:25:00|4431.7|4428.9|4427|4424.2|4434.2|4431.4|4425.2|4422.4|67
1605594600000|2020-11-17 06:30:00|4427.2|4424.4|4429.2|4426.4|4429.7|4426.9|4423.9|4421.1|82
1605594900000|2020-11-17 06:35:00|4429|4426.2|4432.2|4429.4|4432.7|4429.9|4428.5|4425.7|15
1605595200000|2020-11-17 06:40:00|4433.5|4430.7|4429.9|4427.1|4434.5|4431.7|4429.9|4427.1|106
1605595500000|2020-11-17 06:45:00|4428.5|4425.7|4424.2|4421.4|4428.7|4425.9|4424.2|4421.4|97
1605595800000|2020-11-17 06:50:00|4424.4|4421.6|4424.2|4421.4|4427.2|4424.4|4423.7|4420.9|70
1605596100000|2020-11-17 06:55:00|4424|4421.2|4418.2|4415.4|4424.2|4421.4|4417.2|4414.4|242
1605596400000|2020-11-17 07:00:00|4418|4415.2|4406.9|4404.1|4419.2|4416.4|4405.7|4402.9|195
1605596700000|2020-11-17 07:05:00|4407.2|4404.4|4407.2|4404.4|4411.2|4408.4|4406.2|4403.4|204
1605597000000|2020-11-17 07:10:00|4406.9|4404.1|4410.7|4407.9|4411.2|4408.4|4406.9|4404.1|90
1605597300000|2020-11-17 07:15:00|4410.9|4408.1|4419.2|4416.4|4419.2|4416.4|4410.9|4408.1|185
1605597600000|2020-11-17 07:20:00|4419|4416.2|4415.5|4412.7|4421.2|4418.4|4414.5|4411.7|170
1605597900000|2020-11-17 07:25:00|4415.2|4412.4|4419.7|4416.9|4420.2|4417.4|4414.2|4411.4|104
1605598200000|2020-11-17 07:30:00|4420.2|4417.4|4413.4|4410.6|4420.2|4417.4|4411.4|4408.6|247
1605598500000|2020-11-17 07:35:00|4413.7|4410.9|4405.9|4403.1|4413.7|4410.9|4405.2|4402.4|288
1605598800000|2020-11-17 07:40:00|4405.7|4402.9|4401.7|4398.9|4405.9|4403.1|4397.2|4394.4|491
1605599100000|2020-11-17 07:45:00|4401.9|4399.1|4405.9|4403.1|4405.9|4403.1|4400.2|4397.4|265
1605599400000|2020-11-17 07:50:00|4406.2|4403.4|4408.7|4405.9|4409.2|4406.4|4405.2|4402.4|217
1605599700000|2020-11-17 07:55:00|4408.6|4405.8|4407.9|4405.1|4408.9|4406.1|4406.2|4403.4|169
1605600000000|2020-11-17 08:00:00|4408.2|4405.4|4418.2|4415.4|4418.4|4415.6|4405.2|4402.4|784
1605600300000|2020-11-17 08:05:00|4417.9|4415.1|4408.2|4405.4|4417.9|4415.1|4407.2|4404.4|366
1605600600000|2020-11-17 08:10:00|4407.9|4405.1|4411.2|4408.4|4414.5|4411.7|4406.2|4403.4|276
1605600900000|2020-11-17 08:15:00|4411.5|4408.7|4405.9|4403.1|4413.2|4410.4|4404.9|4402.1|745
1605601200000|2020-11-17 08:20:00|4406.6|4403.8|4410.1|4407.3|4410.6|4407.8|4406.4|4403.6|214
1605601500000|2020-11-17 08:25:00|4410.3|4407.5|4408.5|4405.7|4411.6|4408.8|4403.2|4400.4|3186
1605601800000|2020-11-17 08:30:00|4408.2|4405.4|4404.1|4401.3|4413.8|4411|4404.1|4401.3|4933
1605602100000|2020-11-17 08:35:00|4403.8|4401|4386.5|4383.7|4403.8|4401|4384.8|4382|4730
1605602400000|2020-11-17 08:40:00|4387.1|4384.3|4388|4385.2|4388.1|4385.3|4381|4378.2|870
1605602700000|2020-11-17 08:45:00|4388.3|4385.5|4391.2|4388.4|4393.6|4390.8|4388.1|4385.3|1772
1605603000000|2020-11-17 08:50:00|4390.8|4388|4393.3|4390.5|4396.8|4394|4390.5|4387.7|685
1605603300000|2020-11-17 08:55:00|4393.2|4390.4|4384.5|4381.7|4394.5|4391.7|4384.2|4381.4|1081
1605603600000|2020-11-17 09:00:00|4384.2|4381.4|4383.2|4380.4|4390.5|4387.7|4376.8|4374|1150
1605603900000|2020-11-17 09:05:00|4383.5|4380.7|4388.2|4385.4|4392.2|4389.4|4383.5|4380.7|1357
1605604200000|2020-11-17 09:10:00|4387.8|4385|4391.2|4388.4|4392.5|4389.7|4380.5|4377.7|745
1605604500000|2020-11-17 09:15:00|4390.8|4388|4406.5|4403.7|4410.5|4407.7|4390.5|4387.7|1172
1605604800000|2020-11-17 09:20:00|4406.9|4404.1|4412.9|4410.1|4418.4|4415.6|4406.2|4403.4|1398
1605605100000|2020-11-17 09:25:00|4413.2|4410.4|4419.2|4416.4|4425.9|4423.1|4413.2|4410.4|1838
1605605400000|2020-11-17 09:30:00|4419.5|4416.7|4420.5|4417.7|4424.7|4421.9|4419.5|4416.7|813
1605605700000|2020-11-17 09:35:00|4420.7|4417.9|4426.2|4423.4|4427.9|4425.1|4420.5|4417.7|1460
1605606000000|2020-11-17 09:40:00|4426.4|4423.6|4412.9|4410.1|4426.5|4423.7|4412.4|4409.6|849
1605606300000|2020-11-17 09:45:00|4413.2|4410.4|4397.5|4394.7|4418.5|4415.7|4395.5|4392.7|1401
1605606600000|2020-11-17 09:50:00|4397.7|4394.9|4398.9|4396.1|4399.6|4396.8|4391.8|4389|1355
1605606900000|2020-11-17 09:55:00|4398.4|4395.6|4404.9|4402.1|4408.4|4405.6|4394.2|4391.4|395
1605607200000|2020-11-17 10:00:00|4404.6|4401.8|4401.2|4398.4|4406.2|4403.4|4400.9|4398.1|381
1605607500000|2020-11-17 10:05:00|4400.2|4397.4|4390.2|4387.4|4400.6|4397.8|4389.5|4386.7|876
1605607800000|2020-11-17 10:10:00|4389.5|4386.7|4391.2|4388.4|4391.5|4388.7|4385.5|4382.7|364
1605608100000|2020-11-17 10:15:00|4391.5|4388.7|4396.2|4393.4|4400.2|4397.4|4390.2|4387.4|1237
1605608400000|2020-11-17 10:20:00|4396.5|4393.7|4401.8|4399|4404.2|4401.4|4391.2|4388.4|455
1605608700000|2020-11-17 10:25:00|4401.5|4398.7|4387.5|4384.7|4403|4400.2|4386.5|4383.7|869
1605609000000|2020-11-17 10:30:00|4387.9|4385.1|4393|4390.2|4393.8|4391|4386.8|4384|615
1605609300000|2020-11-17 10:35:00|4392.8|4390|4395.2|4392.4|4397.3|4394.5|4392.8|4390|442
1605609600000|2020-11-17 10:40:00|4395.5|4392.7|4399.5|4396.7|4399.5|4396.7|4390.5|4387.7|730
1605609900000|2020-11-17 10:45:00|4400|4397.2|4404.8|4402|4407.5|4404.7|4399.2|4396.4|803
1605610200000|2020-11-17 10:50:00|4404.5|4401.7|4399.5|4396.7|4408.7|4405.9|4399.5|4396.7|869
1605610500000|2020-11-17 10:55:00|4399.2|4396.4|4402.5|4399.7|4404.2|4401.4|4398.5|4395.7|309
1605610800000|2020-11-17 11:00:00|4401.7|4398.9|4395|4392.2|4403.2|4400.4|4395|4392.2|308
1605611100000|2020-11-17 11:05:00|4395.2|4392.4|4397.8|4395|4403.5|4400.7|4393.2|4390.4|892
1605611400000|2020-11-17 11:10:00|4397.2|4394.4|4387.2|4384.4|4397.7|4394.9|4384.7|4381.9|315
1605611700000|2020-11-17 11:15:00|4386.9|4384.1|4392.5|4389.7|4394.2|4391.4|4384.7|4381.9|350
1605612000000|2020-11-17 11:20:00|4392.2|4389.4|4390.2|4387.4|4394.5|4391.7|4388.5|4385.7|158
1605612300000|2020-11-17 11:25:00|4390|4387.2|4385.5|4382.7|4393.5|4390.7|4384.5|4381.7|363
1605612600000|2020-11-17 11:30:00|4385.9|4383.1|4391.5|4388.7|4391.8|4389|4383.8|4381|342
1605612900000|2020-11-17 11:35:00|4391.3|4388.5|4384.5|4381.7|4392.8|4390|4383.8|4381|291
1605613200000|2020-11-17 11:40:00|4385|4382.2|4379.2|4376.4|4387.2|4384.4|4377.5|4374.7|666
1605613500000|2020-11-17 11:45:00|4379|4376.2|4375|4372.2|4379.2|4376.4|4373.5|4370.7|460
1605613800000|2020-11-17 11:50:00|4375.2|4372.4|4382.2|4379.4|4382.2|4379.4|4373.2|4370.4|563
1605614100000|2020-11-17 11:55:00|4382.5|4379.7|4386.5|4383.7|4389.9|4387.1|4382|4379.2|786
1605614400000|2020-11-17 12:00:00|4387.2|4384.4|4387.9|4385.1|4389.5|4386.7|4382.5|4379.7|2122
1605614700000|2020-11-17 12:05:00|4387.5|4384.7|4389.4|4386.6|4391.5|4388.7|4384.9|4382.1|323
1605615000000|2020-11-17 12:10:00|4389.2|4386.4|4393|4390.2|4393.5|4390.7|4381.2|4378.4|313
1605615300000|2020-11-17 12:15:00|4393.4|4390.6|4386.6|4383.8|4393.4|4390.6|4385.6|4382.8|202
1605615600000|2020-11-17 12:20:00|4386.2|4383.4|4385.1|4382.3|4386.2|4383.4|4380.4|4377.6|364
1605615900000|2020-11-17 12:25:00|4385.2|4382.4|4383.6|4380.8|4386.6|4383.8|4381.9|4379.1|144
1605616200000|2020-11-17 12:30:00|4383.7|4380.9|4381.9|4379.1|4385.6|4382.8|4381.6|4378.8|227
1605616500000|2020-11-17 12:35:00|4382.6|4379.8|4381.9|4379.1|4385.6|4382.8|4379.9|4377.1|217
1605616800000|2020-11-17 12:40:00|4381.6|4378.8|4383.6|4380.8|4385.6|4382.8|4381.1|4378.3|184
1605617100000|2020-11-17 12:45:00|4383.9|4381.1|4384.9|4382.1|4387.6|4384.8|4383.2|4380.4|293
1605617400000|2020-11-17 12:50:00|4384.6|4381.8|4382.6|4379.8|4387.6|4384.8|4380.9|4378.1|383
1605617700000|2020-11-17 12:55:00|4381.9|4379.1|4387.1|4384.3|4389.6|4386.8|4381.9|4379.1|134
1605618000000|2020-11-17 13:00:00|4387.6|4384.8|4381.3|4378.5|4392.3|4389.5|4381.3|4378.5|549
1605618300000|2020-11-17 13:05:00|4380.6|4377.8|4368.5|4365.7|4381.1|4378.3|4365.7|4362.9|2355
1605618600000|2020-11-17 13:10:00|4368.2|4365.4|4355.2|4352.4|4368.9|4366.1|4355.2|4352.4|1637
1605618900000|2020-11-17 13:15:00|4354.9|4352.1|4349.2|4346.4|4357.2|4354.4|4349.2|4346.4|2385
1605619200000|2020-11-17 13:20:00|4348.9|4346.1|4358.4|4355.6|4359.9|4357.1|4346.5|4343.7|1508
1605619500000|2020-11-17 13:25:00|4358.2|4355.4|4352.4|4349.6|4358.2|4355.4|4349.2|4346.4|1196
1605619800000|2020-11-17 13:30:00|4352.2|4349.4|4339.9|4337.1|4352.2|4349.4|4327.5|4324.7|2973
1605620100000|2020-11-17 13:35:00|4340.2|4337.4|4329.4|4326.6|4340.2|4337.4|4321.9|4319.1|1582
1605620400000|2020-11-17 13:40:00|4329.2|4326.4|4332.9|4330.1|4334.2|4331.4|4322.5|4319.7|2318
1605620700000|2020-11-17 13:45:00|4331.2|4328.4|4335.2|4332.4|4338.9|4336.1|4330.9|4328.1|2471
1605621000000|2020-11-17 13:50:00|4334.9|4332.1|4344.5|4341.7|4345.9|4343.1|4334.7|4331.9|1118
1605621300000|2020-11-17 13:55:00|4344.7|4341.9|4342.9|4340.1|4349.9|4347.1|4341.9|4339.1|1846
1605621600000|2020-11-17 14:00:00|4342.5|4339.7|4341.5|4338.7|4345.9|4343.1|4325.5|4322.7|3341
1605621900000|2020-11-17 14:05:00|4341.4|4338.6|4348.5|4345.7|4348.5|4345.7|4334.5|4331.7|2457
1605622200000|2020-11-17 14:10:00|4349.2|4346.4|4364.5|4361.7|4365.4|4362.6|4349.2|4346.4|1681
1605622500000|2020-11-17 14:15:00|4365.2|4362.4|4359.5|4356.7|4366|4363.2|4355.2|4352.4|1502
1605622800000|2020-11-17 14:20:00|4359.9|4357.1|4357.6|4354.8|4361.5|4358.7|4353.9|4351.1|1148
1605623100000|2020-11-17 14:25:00|4358.1|4355.3|4357.4|4354.6|4363.6|4360.8|4356.2|4353.4|1475
1605623400000|2020-11-17 14:30:00|4357.6|4354.8|4368.4|4365.6|4372.2|4369.4|4355.2|4352.4|1399
1605623700000|2020-11-17 14:35:00|4368.7|4365.9|4364.2|4361.4|4370|4367.2|4354.7|4351.9|1103
1605624000000|2020-11-17 14:40:00|4364.4|4361.6|4366.7|4363.9|4372.2|4369.4|4361.4|4358.6|792
1605624300000|2020-11-17 14:45:00|4367|4364.2|4374.6|4371.8|4375.9|4373.1|4360.2|4357.4|1166
1605624600000|2020-11-17 14:50:00|4375.2|4372.4|4362.4|4359.6|4376.2|4373.4|4361.6|4358.8|1236
1605624900000|2020-11-17 14:55:00|4362.6|4359.8|4354.7|4351.9|4367.2|4364.4|4350.2|4347.4|3496
1605625200000|2020-11-17 15:00:00|4354.5|4351.7|4365.8|4363|4371.2|4368.4|4352.7|4349.9|1504
1605625500000|2020-11-17 15:05:00|4366|4363.2|4369.8|4367|4373.8|4371|4363.3|4360.5|963
1605625800000|2020-11-17 15:10:00|4369.3|4366.5|4372.3|4369.5|4372.8|4370|4366.7|4363.9|1202
1605626100000|2020-11-17 15:15:00|4372.5|4369.7|4383.8|4381|4384.7|4381.9|4359.4|4356.6|4739
1605626400000|2020-11-17 15:20:00|4383.5|4380.7|4381.7|4378.9|4389.6|4386.8|4379.2|4376.4|2343
1605626700000|2020-11-17 15:25:00|4381.2|4378.4|4374.9|4372.1|4382.5|4379.7|4371.2|4368.4|932
1605627000000|2020-11-17 15:30:00|4375.2|4372.4|4363.2|4360.4|4377.4|4374.6|4362.2|4359.4|1875
1605627300000|2020-11-17 15:35:00|4362.2|4359.4|4363.5|4360.7|4369.2|4366.4|4361.2|4358.4|933
1605627600000|2020-11-17 15:40:00|4363.2|4360.4|4364.9|4362.1|4366|4363.2|4358.2|4355.4|1307
1605627900000|2020-11-17 15:45:00|4364.5|4361.7|4351.9|4349.1|4365|4362.2|4350.9|4348.1|1846
1605628200000|2020-11-17 15:50:00|4351.5|4348.7|4344.7|4341.9|4356.9|4354.1|4344.7|4341.9|3032
1605628500000|2020-11-17 15:55:00|4344.9|4342.1|4352.3|4349.5|4354.5|4351.7|4344.5|4341.7|2342
1605628800000|2020-11-17 16:00:00|4352|4349.2|4357.2|4354.4|4362.2|4359.4|4349.5|4346.7|2656
1605629100000|2020-11-17 16:05:00|4357.5|4354.7|4352.5|4349.7|4360.5|4357.7|4348.5|4345.7|844
1605629400000|2020-11-17 16:10:00|4352.3|4349.5|4359.5|4356.7|4363.5|4360.7|4351.5|4348.7|1264
1605629700000|2020-11-17 16:15:00|4359.7|4356.9|4354.7|4351.9|4363.2|4360.4|4353.7|4350.9|2037
1605630000000|2020-11-17 16:20:00|4354.9|4352.1|4345.9|4343.1|4355.9|4353.1|4345.9|4343.1|2009
1605630300000|2020-11-17 16:25:00|4346.5|4343.7|4341.4|4338.6|4349.5|4346.7|4338.9|4336.1|2799
1605630600000|2020-11-17 16:30:00|4341.2|4338.4|4332.3|4329.5|4345.5|4342.7|4332.1|4329.3|4981
1605630900000|2020-11-17 16:35:00|4332.5|4329.7|4344.2|4341.4|4346.2|4343.4|4331.2|4328.4|1568
1605631200000|2020-11-17 16:40:00|4344.5|4341.7|4346|4343.2|4352.5|4349.7|4342.3|4339.5|3192
1605631500000|2020-11-17 16:45:00|4346.2|4343.4|4341.5|4338.7|4348.3|4345.5|4339.8|4337|1507
1605631800000|2020-11-17 16:50:00|4341.8|4339|4341.3|4338.5|4343.8|4341|4337.8|4335|731
1605632100000|2020-11-17 16:55:00|4340.8|4338|4351.5|4348.7|4353.5|4350.7|4340.8|4338|1158
1605632400000|2020-11-17 17:00:00|4351.8|4349|4350.8|4348|4360.5|4357.7|4349.5|4346.7|1555
1605632700000|2020-11-17 17:05:00|4351.2|4348.4|4351.5|4348.7|4352.2|4349.4|4346.2|4343.4|824
1605633000000|2020-11-17 17:10:00|4351.8|4349|4363.2|4360.4|4363.9|4361.1|4351.2|4348.4|1172
1605633300000|2020-11-17 17:15:00|4362.9|4360.1|4365.2|4362.4|4368.2|4365.4|4361.2|4358.4|765
1605633600000|2020-11-17 17:20:00|4365.9|4363.1|4365.2|4362.4|4369.2|4366.4|4364.2|4361.4|792
1605633900000|2020-11-17 17:25:00|4365.4|4362.6|4362.4|4359.6|4366.9|4364.1|4359.9|4357.1|823
1605634200000|2020-11-17 17:30:00|4362.2|4359.4|4360.2|4357.4|4365.7|4362.9|4359|4354.9|1345
1605634500000|2020-11-17 17:35:00|4360.5|4357.7|4360|4357.2|4364.2|4361.4|4359.2|4356.4|526
1605634800000|2020-11-17 17:40:00|4360.2|4357.4|4356.5|4353.7|4361.2|4358.4|4355.5|4352.7|326
1605635100000|2020-11-17 17:45:00|4356.8|4354|4351.5|4348.7|4358.9|4354.7|4350.5|4347.7|696
1605635400000|2020-11-17 17:50:00|4351.2|4348.4|4352.2|4349.4|4356.2|4353.4|4351|4348.2|576
1605635700000|2020-11-17 17:55:00|4352.5|4349.7|4355.2|4352.4|4356.2|4353.4|4348.2|4345.4|1312
1605636000000|2020-11-17 18:00:00|4355.6|4352.8|4363.7|4360.9|4364.9|4362.1|4355.6|4352.8|476
1605636300000|2020-11-17 18:05:00|4363.4|4360.6|4359.9|4357.1|4363.9|4361.1|4357.6|4354.8|2261
1605636600000|2020-11-17 18:10:00|4359.6|4356.8|4347.6|4344.8|4359.6|4356.8|4343.6|4340.8|723
1605636900000|2020-11-17 18:15:00|4347.2|4344.4|4354.7|4351.9|4357.9|4355.1|4346.2|4343.4|1011
1605637200000|2020-11-17 18:20:00|4354.6|4351.8|4360.3|4357.5|4360.8|4358|4353.2|4350.4|328
1605637500000|2020-11-17 18:25:00|4360.9|4358.1|4361.9|4359.1|4361.9|4359.1|4358.9|4356.1|533
1605637800000|2020-11-17 18:30:00|4362.3|4359.5|4366.3|4363.5|4368.9|4366.1|4359.3|4356.5|854
1605638100000|2020-11-17 18:35:00|4365.9|4363.1|4368.3|4365.5|4369.6|4366.8|4364.8|4362|492
1605638400000|2020-11-17 18:40:00|4368.9|4366.1|4367.4|4364.6|4373.6|4370.8|4367.1|4364.3|735
1605638700000|2020-11-17 18:45:00|4367.1|4364.3|4362.6|4359.8|4367.9|4365.1|4360.6|4357.8|537
1605639000000|2020-11-17 18:50:00|4362.3|4359.5|4359.3|4356.5|4362.3|4359.5|4358.3|4355.5|195
1605639300000|2020-11-17 18:55:00|4359.1|4356.3|4359.6|4356.8|4361.6|4358.8|4358.1|4355.3|483
1605639600000|2020-11-17 19:00:00|4360.6|4357.8|4364.8|4362|4369.6|4366.8|4360.6|4357.8|413
1605639900000|2020-11-17 19:05:00|4365.3|4362.5|4365.6|4362.8|4365.6|4362.8|4362.3|4359.5|444
1605640200000|2020-11-17 19:10:00|4366|4363.2|4377.3|4374.5|4380.3|4377.5|4366|4363.2|941
1605640500000|2020-11-17 19:15:00|4377.6|4374.8|4381|4378.2|4384|4381.2|4373.8|4371|1057
1605640800000|2020-11-17 19:20:00|4381.3|4378.5|4391.8|4389|4397.3|4394.5|4381.3|4378.5|2293
1605641100000|2020-11-17 19:25:00|4391.6|4388.8|4390.6|4387.8|4398.3|4395.5|4387.5|4384.7|9536
1605641400000|2020-11-17 19:30:00|4390.3|4387.5|4415|4412.2|4415.3|4412.5|4389.6|4386.8|3517
1605641700000|2020-11-17 19:35:00|4415.7|4412.9|4406.3|4403.5|4417|4414.2|4405.8|4403|1243
1605642000000|2020-11-17 19:40:00|4407|4404.2|4403|4400.2|4407.5|4404.7|4402|4399.2|415
1605642300000|2020-11-17 19:45:00|4402.7|4399.9|4405.2|4402.4|4407.7|4404.9|4402.7|4399.9|286
1605642600000|2020-11-17 19:50:00|4405|4402.2|4405.2|4402.4|4408.7|4405.9|4403.2|4400.4|286
1605642900000|2020-11-17 19:55:00|4405|4402.2|4402|4399.2|4405|4402.2|4398.5|4395.7|496
1605643200000|2020-11-17 20:00:00|4401.5|4398.7|4404.3|4401.5|4405.7|4402.9|4401|4398.2|275
1605643500000|2020-11-17 20:05:00|4404|4401.2|4405.7|4402.9|4408.3|4405.5|4402.3|4399.5|478
1605643800000|2020-11-17 20:10:00|4406|4403.2|4399.7|4396.9|4406.7|4403.9|4399.7|4396.9|222
1605644100000|2020-11-17 20:15:00|4400|4397.2|4401|4398.2|4402.5|4399.7|4400|4397.2|116
1605644400000|2020-11-17 20:20:00|4400.7|4397.9|4399.7|4396.9|4401.7|4398.9|4398.7|4395.9|169
1605644700000|2020-11-17 20:25:00|4400.2|4397.4|4399|4396.2|4401|4398.2|4397.7|4394.9|176
1605645000000|2020-11-17 20:30:00|4398.7|4395.9|4395.7|4392.9|4399.7|4396.9|4395.4|4392.6|175
1605645300000|2020-11-17 20:35:00|4395|4392.2|4395.7|4392.9|4396.7|4393.9|4392.7|4389.9|74
1605645600000|2020-11-17 20:40:00|4395.5|4392.7|4392.7|4389.9|4398.7|4395.9|4392.7|4389.9|221
1605645900000|2020-11-17 20:45:00|4393.1|4390.3|4393.2|4390.4|4394.7|4391.9|4391.7|4388.9|127
1605646200000|2020-11-17 20:50:00|4393|4390.2|4396|4393.2|4397|4394.2|4390.7|4387.9|200
1605646500000|2020-11-17 20:55:00|4396.7|4393.9|4399.7|4396.9|4400.4|4397.6|4396.7|4393.9|127
1605646800000|2020-11-17 21:00:00|4400.1|4397.3|4397.2|4394.4|4400.7|4397.9|4395.7|4392.9|70
1605647100000|2020-11-17 21:05:00|4397.4|4394.6|4399.6|4396.8|4399.7|4396.9|4396.1|4393.3|82
1605647400000|2020-11-17 21:10:00|4399.2|4396.4|4400.2|4397.4|4401.7|4398.9|4397.7|4394.9|124
1605647700000|2020-11-17 21:15:00|4400.4|4397.6|4401.7|4398.9|4404.7|4401.9|4399.2|4396.4|458
1605648000000|2020-11-17 21:20:00|4401.2|4398.4|4401.1|4398.3|4403.1|4400.3|4400.1|4397.3|1245
1605648300000|2020-11-17 21:25:00|4400.6|4397.8|4407.7|4397.7|4407.7|4397.8|4400.6|4393.2|0
1605648600000|2020-11-17 21:30:00|4403.2|4393.2|4396.2|4386.2|4406|4396|4394.4|4386.2|6
1605648900000|2020-11-17 21:35:00|4399|4389|4404.2|4394.2|4404.2|4394.2|4399|4389|0
1605649500000|2020-11-17 21:45:00|||||||||6
1605649800000|2020-11-17 21:50:00|4404|4394|4393.9|4391.1|4405.2|4395.2|4391.1|4385.9|49
1605650100000|2020-11-17 21:55:00|4397.1|4387.1|4397|4393|4403.5|4397.3|4395.6|4387|150
1605650400000|2020-11-17 22:00:00|4399.8|4389.8|4394.2|4391.4|4399.8|4393.1|4394.1|4387.8|75
1605650700000|2020-11-17 22:05:00|4395|4391|4393.7|4390.9|4395.3|4392.4|4393.7|4390.9|10
1605651000000|2020-11-17 22:10:00|4392.7|4389.9|4390.7|4387.9|4392.7|4389.9|4390.7|4387.9|37
1605651300000|2020-11-17 22:15:00|||||||||142
1605651600000|2020-11-17 22:20:00|4392.2|4389.4|4392.2|4389.4|4392.2|4389.4|4392.2|4389.4|3
1605651900000|2020-11-17 22:25:00|4391.6|4388.8|4391.6|4388.8|4391.6|4388.8|4391.6|4388.8|22
1605652200000|2020-11-17 22:30:00|||||||||1
1605652800000|2020-11-17 22:40:00|4395.7|4385.7|4397.2|4387.2|4397.2|4387.2|4395.7|4385.7|16
1605653100000|2020-11-17 22:45:00|4394.4|4390.4|4394.7|4390.7|4394.7|4390.7|4394.4|4390.4|0
1605653400000|2020-11-17 22:50:00|4394.6|4391.8|4393.6|4390.8|4394.7|4391.8|4393.6|4390.7|6
1605653700000|2020-11-17 22:55:00|4394.7|4390.7|4394.7|4390.7|4397.9|4391|4394.7|4387.9|9
1605661200000|2020-11-18 01:00:00|4376.2|4373.4|4370.7|4367.9|4380.3|4377.5|4368.8|4366|461
1605661500000|2020-11-18 01:05:00|4370.2|4367.4|4373.2|4370.4|4374.5|4371.7|4369.7|4366.9|113
1605661800000|2020-11-18 01:10:00|4373|4370.2|4374|4371.2|4375.2|4372.4|4371.5|4368.7|187
1605662100000|2020-11-18 01:15:00|4374.2|4371.4|4375.2|4372.4|4375.2|4372.4|4371.2|4368.4|162
1605662400000|2020-11-18 01:20:00|4375.3|4372.5|4381.2|4378.4|4385.2|4382.4|4375.2|4372.4|300
1605662700000|2020-11-18 01:25:00|4381|4378.2|4381|4378.2|4388.3|4385.5|4379|4376.2|461
1605663000000|2020-11-18 01:30:00|4380.8|4378|4378|4375.2|4382.8|4380|4375.8|4373|85
1605663300000|2020-11-18 01:35:00|4380.8|4378|4376.8|4374|4385.8|4383|4376.1|4373.3|117
1605663600000|2020-11-18 01:40:00|4377.6|4374.8|4375.8|4373|4379.3|4376.5|4374.6|4371.8|112
1605663900000|2020-11-18 01:45:00|4376|4373.2|4371|4368.2|4376.5|4373.7|4370.5|4367.7|91
1605664200000|2020-11-18 01:50:00|4370.8|4368|4364.8|4362|4372.8|4370|4364.7|4361.9|107
1605664500000|2020-11-18 01:55:00|4365.2|4362.4|4365.7|4362.9|4366.8|4364|4363.2|4360.4|146
1605664800000|2020-11-18 02:00:00|4365.8|4363|4366.5|4363.7|4366.7|4363.9|4363.7|4360.9|82
1605665100000|2020-11-18 02:05:00|4366.2|4363.4|4365.3|4362.5|4368.2|4365.4|4364.2|4361.4|109
1605665400000|2020-11-18 02:10:00|4365.7|4362.9|4369.8|4367|4370.5|4367.7|4364.8|4362|132
1605665700000|2020-11-18 02:15:00|4369.5|4366.7|4375.2|4372.4|4375.7|4372.9|4368.8|4366|63
1605666000000|2020-11-18 02:20:00|4375.5|4372.7|4378.2|4375.4|4378.3|4375.5|4375.5|4372.7|19
1605666300000|2020-11-18 02:25:00|4377.2|4374.4|4375.8|4373|4377.5|4374.7|4375.8|4373|13
1605666600000|2020-11-18 02:30:00|4375.5|4372.7|4371.9|4369.1|4376.8|4374|4371.9|4369.1|115
1605666900000|2020-11-18 02:35:00|4371.7|4368.9|4374.7|4371.9|4374.9|4372.1|4369.7|4366.9|136
1605667200000|2020-11-18 02:40:00|4374|4371.2|4373|4370.2|4375.9|4373.1|4372.4|4369.6|10
1605667500000|2020-11-18 02:45:00|4373.5|4370.7|4377|4374.2|4377.4|4374.6|4372.4|4369.6|19
1605667800000|2020-11-18 02:50:00|4376.9|4374.1|4372.4|4369.6|4377.4|4374.6|4372.2|4369.4|159
1605668100000|2020-11-18 02:55:00|4372.9|4370.1|4372.7|4369.9|4373.7|4370.9|4371.4|4368.6|20
1605668400000|2020-11-18 03:00:00|4372.9|4370.1|4368.4|4365.6|4373.9|4371.1|4367.2|4364.4|130
1605668700000|2020-11-18 03:05:00|4368.7|4365.9|4368.2|4365.4|4369.2|4366.4|4366.9|4364.1|57
1605669000000|2020-11-18 03:10:00|4367.9|4365.1|4375.7|4372.9|4375.7|4372.9|4367.7|4364.9|40
1605669300000|2020-11-18 03:15:00|4376.2|4373.4|4379.2|4376.4|4379.9|4377.1|4375.9|4373.1|44
1605669600000|2020-11-18 03:20:00|4379.7|4376.9|4381.2|4378.4|4382.7|4379.9|4378.9|4376.1|77
1605669900000|2020-11-18 03:25:00|4380.2|4377.4|4377.9|4375.1|4380.7|4377.9|4377.2|4374.4|67
1605670200000|2020-11-18 03:30:00|4377.7|4374.9|4381.2|4378.4|4383.9|4381.1|4377.2|4374.4|601
1605670500000|2020-11-18 03:35:00|4381.6|4378.8|4387.4|4384.6|4388.7|4385.9|4381.2|4378.4|36
1605670800000|2020-11-18 03:40:00|4387.9|4385.1|4390.2|4387.4|4396.2|4393.4|4387.7|4384.9|202
1605671100000|2020-11-18 03:45:00|4391.2|4388.4|4389.6|4386.8|4391.2|4388.4|4389.6|4386.8|18
1605671400000|2020-11-18 03:50:00|4388.9|4386.1|4387.2|4384.4|4390.2|4387.4|4387.1|4384.3|48
1605671700000|2020-11-18 03:55:00|4387.6|4384.8|4391.6|4388.8|4391.6|4388.8|4387.2|4384.4|71
1605672000000|2020-11-18 04:00:00|4392.2|4389.4|4390.2|4387.4|4393.4|4390.6|4390.1|4387.3|16
1605672300000|2020-11-18 04:05:00|4390.1|4387.3|4389.7|4386.9|4390.7|4387.9|4388.4|4385.6|6
1605672600000|2020-11-18 04:10:00|4389.6|4386.8|4390.1|4387.3|4391.2|4388.4|4389.2|4386.4|4
1605672900000|2020-11-18 04:15:00|4389.7|4386.9|4390.3|4387.5|4390.9|4388.1|4389.1|4386.3|14
1605673200000|2020-11-18 04:20:00|4390.1|4387.3|4388.6|4385.8|4390.3|4387.5|4387.6|4384.8|12
1605673500000|2020-11-18 04:25:00|4389.1|4386.3|4392.3|4389.5|4392.3|4389.5|4389.1|4386.3|15
1605673800000|2020-11-18 04:30:00|4392.1|4389.3|4392.6|4389.8|4394.1|4391.3|4392.1|4389.3|13
1605674100000|2020-11-18 04:35:00|4391.9|4389.1|4393.3|4390.5|4393.9|4391.1|4390.3|4387.5|20
1605674400000|2020-11-18 04:40:00|4393.6|4390.8|4393.3|4390.5|4394.1|4391.3|4392.1|4389.3|12
1605674700000|2020-11-18 04:45:00|4393.1|4390.3|4393.1|4390.3|4395.1|4392.3|4392.3|4389.5|14
1605675000000|2020-11-18 04:50:00|4392.3|4389.5|4391.1|4388.3|4392.4|4389.6|4390.3|4387.5|19
1605675300000|2020-11-18 04:55:00|4390.9|4388.1|4391.3|4388.5|4391.3|4388.5|4389.3|4386.5|8
1605675600000|2020-11-18 05:00:00|4391.1|4388.3|4394.8|4392|4395.6|4392.8|4391.1|4388.3|60
1605675900000|2020-11-18 05:05:00|4395.1|4392.3|4393.3|4390.5|4397.3|4394.5|4393.3|4390.5|50
1605676200000|2020-11-18 05:10:00|4393.6|4390.8|4398.3|4395.5|4398.9|4396.1|4393.6|4390.8|424
1605676500000|2020-11-18 05:15:00|4398.4|4395.6|4393.8|4391|4398.6|4395.8|4393.3|4390.5|22
1605676800000|2020-11-18 05:20:00|4393.6|4390.8|4391.8|4389|4395.1|4392.3|4391|4388.2|23
1605677100000|2020-11-18 05:25:00|4391.6|4388.8|4390.5|4387.7|4392|4389.2|4389|4386.2|35
1605677400000|2020-11-18 05:30:00|4390.3|4387.5|4387.5|4384.7|4390.6|4387.8|4386|4383.2|69
1605677700000|2020-11-18 05:35:00|4388|4385.2|4384.3|4381.5|4388.6|4385.8|4383.3|4380.5|143
1605678000000|2020-11-18 05:40:00|4384.6|4381.8|4387.3|4384.5|4387.8|4385|4384.1|4381.3|115
1605678300000|2020-11-18 05:45:00|4388|4385.2|4386.6|4383.8|4388.3|4385.5|4386.6|4383.8|50
1605678600000|2020-11-18 05:50:00|4386.3|4383.5|4386.3|4383.5|4387.3|4384.5|4385.6|4382.8|34
1605678900000|2020-11-18 05:55:00|4386.5|4383.7|4385.5|4382.7|4387.5|4384.7|4384|4381.2|38
1605679200000|2020-11-18 06:00:00|4385|4382.2|4380.3|4377.5|4386.5|4383.7|4380.3|4377.5|222
1605679500000|2020-11-18 06:05:00|4380|4377.2|4385.5|4382.7|4385.5|4382.7|4378.3|4375.5|79
1605679800000|2020-11-18 06:10:00|4385.6|4382.8|4384.5|4381.7|4385.6|4382.8|4382.3|4379.5|55
1605680100000|2020-11-18 06:15:00|4385.3|4382.5|4390|4387.2|4390|4387.2|4384.5|4381.7|81
1605680400000|2020-11-18 06:20:00|4389.8|4387|4386.5|4383.7|4390|4387.2|4385.5|4382.7|74
1605680700000|2020-11-18 06:25:00|4386|4383.2|4383.7|4380.9|4386.2|4383.4|4380.2|4377.4|129
1605681000000|2020-11-18 06:30:00|4383.5|4380.7|4379.2|4376.4|4384|4381.2|4378.7|4375.9|163
1605681300000|2020-11-18 06:35:00|4378.8|4376|4380|4377.2|4381.7|4378.9|4378.3|4375.5|27
1605681600000|2020-11-18 06:40:00|4380.5|4377.7|4380|4377.2|4382.5|4379.7|4379.3|4376.5|154
1605681900000|2020-11-18 06:45:00|4381.2|4378.4|4384|4381.2|4384|4381.2|4381|4378.2|95
1605682200000|2020-11-18 06:50:00|4383.7|4380.9|4382.3|4379.5|4384.7|4381.9|4381.2|4378.4|79
1605682500000|2020-11-18 06:55:00|4381.7|4378.9|4388.3|4385.5|4388.3|4385.5|4381.7|4378.9|114
1605682800000|2020-11-18 07:00:00|4388.7|4385.9|4393.7|4390.9|4394.3|4391.5|4387.3|4384.5|193
1605683100000|2020-11-18 07:05:00|4393.3|4390.5|4394.3|4391.5|4394.3|4391.5|4391.7|4388.9|33
1605683400000|2020-11-18 07:10:00|4394|4391.2|4393.3|4390.5|4394.3|4391.5|4393.3|4390.5|29
1605683700000|2020-11-18 07:15:00|4393.7|4390.9|4398|4395.2|4398.7|4395.9|4392.7|4389.9|241
1605684000000|2020-11-18 07:20:00|4398.2|4395.4|4400|4397.2|4400.7|4397.9|4397|4394.2|83
1605684300000|2020-11-18 07:25:00|4399.7|4396.9|4401.7|4398.9|4402.4|4399.6|4398.7|4395.9|258
1605684600000|2020-11-18 07:30:00|4402.4|4399.6|4408.7|4405.9|4409.4|4406.6|4401.2|4398.4|443
1605684900000|2020-11-18 07:35:00|4408.4|4405.6|4409.4|4406.6|4412.7|4409.9|4407.9|4405.1|531
1605685200000|2020-11-18 07:40:00|4410.2|4407.4|4407.4|4404.6|4410.4|4407.6|4406.4|4403.6|1036
1605685500000|2020-11-18 07:45:00|4407.5|4404.7|4409|4406.2|4409.4|4406.6|4406|4403.2|80
1605685800000|2020-11-18 07:50:00|4408.9|4406.1|4406.7|4403.9|4410.4|4407.6|4405.7|4402.9|393
1605686100000|2020-11-18 07:55:00|4406.4|4403.6|4402.2|4399.4|4406.9|4404.1|4400.4|4397.6|341
1605686400000|2020-11-18 08:00:00|4402.4|4399.6|4403|4400.2|4403.7|4400.9|4399.7|4396.9|320
1605686700000|2020-11-18 08:05:00|4402.7|4399.9|4408.4|4405.6|4409.4|4406.6|4402|4399.2|545
1605687000000|2020-11-18 08:10:00|4408.7|4405.9|4416.7|4413.9|4418.2|4415.4|4407.7|4404.9|1805
1605687300000|2020-11-18 08:15:00|4417.4|4414.6|4415.7|4412.9|4421.2|4418.4|4413.7|4410.9|877
1605687600000|2020-11-18 08:20:00|4415.5|4412.7|4418.7|4415.9|4422.4|4419.6|4414|4411.2|804
1605687900000|2020-11-18 08:25:00|4419|4416.2|4409|4406.2|4419|4416.2|4408|4405.2|2929
1605688200000|2020-11-18 08:30:00|4410|4407.2|4411|4408.2|4414.7|4411.9|4407|4404.2|3039
1605688500000|2020-11-18 08:35:00|4411.4|4408.6|4415.4|4412.6|4420.2|4417.4|4411|4408.2|1655
1605688800000|2020-11-18 08:40:00|4415.7|4412.9|4424.4|4421.6|4424.6|4421.8|4415.7|4412.9|813
1605689100000|2020-11-18 08:45:00|4424.6|4421.8|4433.1|4430.3|4434.7|4431.9|4424.1|4421.3|1310
1605689400000|2020-11-18 08:50:00|4433.4|4430.6|4425.4|4422.6|4433.4|4430.6|4425.4|4422.6|1314
1605689700000|2020-11-18 08:55:00|4424.7|4421.9|4418.4|4415.6|4427.1|4424.3|4417.4|4414.6|659
1605690000000|2020-11-18 09:00:00|4420.4|4417.6|4426.9|4424.1|4430.1|4427.3|4420.4|4417.6|751
1605690300000|2020-11-18 09:05:00|4427.1|4424.3|4429.4|4426.6|4433.7|4430.9|4426.4|4423.6|987
1605690600000|2020-11-18 09:10:00|4429.1|4426.3|4427.4|4424.6|4431.7|4428.9|4427.4|4424.6|898
1605690900000|2020-11-18 09:15:00|4427.6|4424.8|4430.4|4427.6|4431.7|4428.9|4423.4|4420.6|1642
1605691200000|2020-11-18 09:20:00|4429.9|4427.1|4427.7|4424.9|4429.9|4427.1|4426.4|4423.6|467
1605691500000|2020-11-18 09:25:00|4427.4|4424.6|4430.4|4427.6|4431.4|4428.6|4426.4|4423.6|619
1605691800000|2020-11-18 09:30:00|4430.9|4428.1|4427.9|4425.1|4431.1|4428.3|4424.4|4421.6|353
1605692100000|2020-11-18 09:35:00|4428.1|4425.3|4425.1|4422.3|4430.4|4427.6|4424.6|4421.8|279
1605692400000|2020-11-18 09:40:00|4425.4|4422.6|4429.4|4426.6|4431.1|4428.3|4424.6|4421.8|295
1605692700000|2020-11-18 09:45:00|4429.1|4426.3|4425.4|4422.6|4430.4|4427.6|4424.6|4421.8|209
1605693000000|2020-11-18 09:50:00|4425.1|4422.3|4434.4|4431.6|4434.8|4432|4423.8|4421|549
1605693300000|2020-11-18 09:55:00|4434.1|4431.3|4431.4|4428.6|4434.8|4432|4429.4|4426.6|303
1605693600000|2020-11-18 10:00:00|4430.6|4427.8|4445.4|4442.6|4447.3|4444.3|4430.1|4427.3|699
1605693900000|2020-11-18 10:05:00|4445.8|4443|4442.4|4439.6|4449.4|4446.6|4441.1|4438.3|1325
1605694200000|2020-11-18 10:10:00|4442.6|4439.8|4440.8|4438|4444.4|4441.6|4438.4|4435.6|556
1605694500000|2020-11-18 10:15:00|4441.1|4438.3|4441.8|4439|4445.4|4442.6|4440.1|4437.3|357
1605694800000|2020-11-18 10:20:00|4442.4|4439.6|4447.4|4444.6|4448.1|4445.3|4441.8|4439|176
1605695100000|2020-11-18 10:25:00|4447.6|4444.8|4447.8|4445|4457.1|4454.3|4447.4|4444.6|3930
1605695400000|2020-11-18 10:30:00|4448.1|4445.3|4441.8|4439|4448.6|4445.8|4439.4|4436.6|324
1605695700000|2020-11-18 10:35:00|4442.4|4439.6|4437.8|4435|4442.6|4439.8|4437.6|4434.8|234
1605696000000|2020-11-18 10:40:00|4438.1|4435.3|4437.1|4434.3|4438.1|4435.3|4432.8|4430|314
1605696300000|2020-11-18 10:45:00|4437.4|4434.6|4435.4|4432.6|4441.1|4438.3|4435.4|4432.6|173
1605696600000|2020-11-18 10:50:00|4435.8|4433|4436.1|4433.3|4439.8|4437|4431.4|4428.6|1688
1605696900000|2020-11-18 10:55:00|4436.4|4433.6|4434.8|4432|4436.4|4433.6|4433.1|4430.3|339
1605697200000|2020-11-18 11:00:00|4435.1|4432.3|4429.1|4426.3|4438.4|4435.6|4425.4|4422.6|1909
1605697500000|2020-11-18 11:05:00|4428.8|4426|4434.4|4431.6|4438.1|4435.3|4427.1|4424.3|412
1605697800000|2020-11-18 11:10:00|4433.8|4431|4434.8|4432|4442.1|4439.3|4433.1|4430.3|421
1605698100000|2020-11-18 11:15:00|4435.6|4432.8|4426.8|4424|4436.8|4434|4426.1|4423.3|355
1605698400000|2020-11-18 11:20:00|4426.6|4423.8|4430.8|4428|4430.8|4428|4426.6|4423.8|189
1605698700000|2020-11-18 11:25:00|4429.5|4426.7|4423.8|4421|4429.5|4426.7|4422.8|4420|520
1605699000000|2020-11-18 11:30:00|4424.1|4421.3|4425|4422.2|4428.3|4425.5|4423.8|4421|253
1605699300000|2020-11-18 11:35:00|4425.3|4422.5|4425.8|4423|4427.1|4424.3|4423.8|4421|140
1605699600000|2020-11-18 11:40:00|4426.1|4423.3|4437.5|4434.7|4439.1|4436.3|4425.8|4423|519
1605699900000|2020-11-18 11:45:00|4438.5|4435.7|4484|4481.2|4489.7|4482.3|4437.5|4434.7|5238
1605700200000|2020-11-18 11:50:00|4483.8|4481|4464.8|4462|4488.5|4485.7|4464.5|4461.7|2412
1605700500000|2020-11-18 11:55:00|4464.3|4461.5|4463|4460.2|4466.8|4464|4459.1|4456.3|1078
1605700800000|2020-11-18 12:00:00|4462.6|4459.8|4469.5|4466.7|4472.8|4470|4461.6|4458.8|606
1605701100000|2020-11-18 12:05:00|4469.3|4466.5|4470.5|4467.7|4472.1|4469.3|4466.5|4463.7|665
1605701400000|2020-11-18 12:10:00|4469.8|4467|4471.2|4468.4|4480.2|4477.4|4468.5|4465.7|708
1605701700000|2020-11-18 12:15:00|4472|4469.2|4469.5|4466.7|4473.2|4470.4|4468.8|4466|272
1605702000000|2020-11-18 12:20:00|4470|4467.2|4481|4478.2|4483|4480.2|4469.8|4467|825
1605702300000|2020-11-18 12:25:00|4480.8|4478|4481.8|4479|4488.2|4485.4|4476.3|4473.5|733
1605702600000|2020-11-18 12:30:00|4481.5|4478.7|4488.8|4486|4492.8|4490|4477.8|4475|1073
1605702900000|2020-11-18 12:35:00|4488.5|4485.7|4486.8|4484|4489.8|4487|4480|4477.2|981
1605703200000|2020-11-18 12:40:00|4487.2|4484.4|4491.8|4489|4492.2|4489.4|4487.2|4484.4|1601
1605703500000|2020-11-18 12:45:00|4492|4489.2|4497.8|4495|4500.5|4497.7|4491.5|4488.7|1183
1605703800000|2020-11-18 12:50:00|4497|4494.2|4490.8|4488|4497|4494.2|4489.8|4487|636
1605704100000|2020-11-18 12:55:00|4491.5|4488.7|4493.8|4491|4495.5|4492.7|4490.8|4488|319
1605704400000|2020-11-18 13:00:00|4494.5|4491.7|4481.2|4478.4|4495|4492.2|4478.8|4476|3190
1605704700000|2020-11-18 13:05:00|4480.8|4478|4482|4479.2|4484.8|4482|4479.8|4477|541
1605705000000|2020-11-18 13:10:00|4482.3|4479.5|4474.3|4471.5|4483|4480.2|4472.8|4470|856
1605705300000|2020-11-18 13:15:00|4474.2|4471.4|4469.8|4467|4475|4472.2|4469.3|4466.5|1104
1605705600000|2020-11-18 13:20:00|4470.2|4467.4|4465.3|4462.5|4473.8|4471|4463.8|4461|1151
1605705900000|2020-11-18 13:25:00|4464.2|4461.4|4462|4459.2|4472|4469.2|4458.8|4456|1137
1605706200000|2020-11-18 13:30:00|4462.5|4459.7|4459.2|4456.4|4468.2|4465.4|4458|4455.2|1802
1605706500000|2020-11-18 13:35:00|4459.5|4456.7|4451.5|4448.7|4463.7|4460.9|4441.5|4438.7|1702
1605706800000|2020-11-18 13:40:00|4451.7|4448.9|4449.2|4446.4|4454.2|4451.4|4443.5|4440.7|1204
1605707100000|2020-11-18 13:45:00|4449.5|4446.7|4449.7|4446.9|4451.5|4448.7|4446.2|4443.4|719
1605707400000|2020-11-18 13:50:00|4449.9|4447.1|4460.5|4457.7|4462.9|4460.1|4449.9|4447.1|1197
1605707700000|2020-11-18 13:55:00|4460.2|4457.4|4467.5|4464.7|4469.9|4467.1|4460.2|4457.4|783
1605708000000|2020-11-18 14:00:00|4467.9|4465.1|4463.5|4460.7|4472.9|4470.1|4459.4|4456.6|2524
1605708300000|2020-11-18 14:05:00|4463|4460.2|4470.9|4468.1|4472.4|4469.6|4459.5|4456.7|1449
1605708600000|2020-11-18 14:10:00|4471.2|4468.4|4467.7|4464.9|4475.9|4473.1|4467.4|4464.6|1496
1605708900000|2020-11-18 14:15:00|4467.5|4464.7|4456.5|4453.7|4469.9|4467.1|4454.9|4452.1|1427
1605709200000|2020-11-18 14:20:00|4456.9|4454.1|4451.9|4449.1|4459.9|4457.1|4450.5|4447.7|647
1605709500000|2020-11-18 14:25:00|4452.2|4449.4|4440.9|4438.1|4454.4|4451.6|4439.2|4436.4|2659
1605709800000|2020-11-18 14:30:00|4441.5|4438.7|4445.4|4442.6|4447.9|4445.1|4437.9|4435.1|1301
1605710100000|2020-11-18 14:35:00|4444.9|4442.1|4448|4445.2|4452.5|4449.7|4444.2|4441.4|928
1605710400000|2020-11-18 14:40:00|4448.4|4445.6|4451.9|4449.1|4453.5|4450.7|4447.5|4444.7|530
1605710700000|2020-11-18 14:45:00|4451.2|4448.4|4447.9|4445.1|4455.5|4452.7|4446.4|4443.6|1342
1605711000000|2020-11-18 14:50:00|4447|4444.2|4450.4|4447.6|4459.2|4456.4|4445.9|4443.1|785
1605711300000|2020-11-18 14:55:00|4449.9|4447.1|4456.6|4453.8|4458.9|4456.1|4444.9|4442.1|873
1605711600000|2020-11-18 15:00:00|4457.2|4454.4|4456.4|4453.6|4464.9|4462.1|4455.6|4452.8|2197
1605711900000|2020-11-18 15:05:00|4456.7|4453.9|4459.9|4457.1|4462.4|4459.6|4455.2|4452.4|1780
1605712200000|2020-11-18 15:10:00|4460.2|4457.4|4458.6|4455.8|4465.9|4463.1|4456.2|4453.4|1509
1605712500000|2020-11-18 15:15:00|4459.2|4456.4|4461.9|4459.1|4463.2|4460.4|4458.2|4455.4|932
1605712800000|2020-11-18 15:20:00|4461.2|4458.4|4458.2|4455.4|4464.2|4461.4|4458.2|4455.4|628
1605713100000|2020-11-18 15:25:00|4458.1|4455.3|4457.6|4454.8|4459.6|4456.8|4449.6|4446.8|1006
1605713400000|2020-11-18 15:30:00|4458.9|4456.1|4445.1|4442.3|4468.8|4465.8|4440.6|4437.8|5013
1605713700000|2020-11-18 15:35:00|4444.6|4441.8|4446.6|4443.8|4447.1|4444.3|4434.2|4431.4|2052
1605714000000|2020-11-18 15:40:00|4445.9|4443.1|4433.2|4430.4|4451.1|4448.3|4428.2|4425.4|2247
1605714300000|2020-11-18 15:45:00|4432.2|4429.4|4440.2|4437.4|4441.4|4438.6|4428.6|4425.8|1583
1605714600000|2020-11-18 15:50:00|4440.1|4437.3|4441.9|4439.1|4451.6|4448.8|4438.2|4435.4|1199
1605714900000|2020-11-18 15:55:00|4442.1|4439.3|4459.9|4457.1|4460.6|4457.8|4440.9|4438.1|1913
1605715200000|2020-11-18 16:00:00|4460.2|4457.4|4462.9|4460.1|4466.2|4463.4|4455.9|4453.1|1142
1605715500000|2020-11-18 16:05:00|4462.6|4459.8|4467.2|4464.4|4471.4|4468.6|4458.6|4455.8|3550
1605715800000|2020-11-18 16:10:00|4467.4|4464.6|4455.6|4452.8|4471.2|4468.4|4454.9|4452.1|2662
1605716100000|2020-11-18 16:15:00|4455.9|4453.1|4451.2|4448.4|4458.6|4455.8|4445.1|4438.7|3197
1605716400000|2020-11-18 16:20:00|4451.6|4448.8|4443.2|4440.4|4454.6|4451.8|4440.2|4437.4|1819
1605716700000|2020-11-18 16:25:00|4443.6|4440.8|4457.9|4455.1|4460.6|4457.8|4443.6|4440.8|7583
1605717000000|2020-11-18 16:30:00|4458.1|4455.3|4464.6|4461.8|4465.6|4462.8|4455.6|4452.8|2638
1605717300000|2020-11-18 16:35:00|4464.9|4462.1|4470.6|4467.8|4472.6|4469.8|4464.6|4461.8|1239
1605717600000|2020-11-18 16:40:00|4470.4|4467.6|4476.6|4473.8|4479.3|4476.5|4468.6|4465.8|2705
1605717900000|2020-11-18 16:45:00|4477.1|4474.3|4482.1|4479.3|4485.9|4483.1|4476.6|4473.8|7304
1605718200000|2020-11-18 16:50:00|4482.3|4479.5|4480.6|4477.8|4487.3|4484.5|4479.9|4477.1|2178
1605718500000|2020-11-18 16:55:00|4480.1|4477.3|4477.6|4474.8|4483.9|4481.1|4476.9|4474.1|658
1605718800000|2020-11-18 17:00:00|4477.1|4474.3|4479.6|4476.8|4482.3|4479.5|4474.3|4471.5|1043
1605719100000|2020-11-18 17:05:00|4479.3|4476.5|4478.3|4475.5|4482.3|4479.5|4477.6|4474.8|742
1605719400000|2020-11-18 17:10:00|4478.6|4475.8|4478.6|4475.8|4479.3|4476.5|4473.3|4470.5|635
1605719700000|2020-11-18 17:15:00|4478.8|4476|4475.3|4472.5|4482.1|4479.3|4473.6|4470.8|678
1605720000000|2020-11-18 17:20:00|4475.6|4472.8|4475.6|4472.8|4480.8|4478|4474.9|4472.1|588
1605720300000|2020-11-18 17:25:00|4475.9|4473.1|4473.6|4470.8|4476.3|4473.5|4472.6|4469.8|553
1605720600000|2020-11-18 17:30:00|4473.8|4471|4470.9|4468.1|4474.9|4472.1|4464.1|4461.3|1925
1605720900000|2020-11-18 17:35:00|4471.4|4468.6|4473.9|4471.1|4478.4|4475.6|4470.9|4468.1|976
1605721200000|2020-11-18 17:40:00|4474.3|4471.5|4480.9|4478.1|4481.6|4478.8|4474.3|4471.5|374
1605721500000|2020-11-18 17:45:00|4481.1|4478.3|4481.9|4479.1|4482.6|4479.8|4475.6|4472.8|1122
1605721800000|2020-11-18 17:50:00|4481.6|4478.8|4478.1|4475.3|4481.8|4479|4474.3|4471.5|347
1605722100000|2020-11-18 17:55:00|4477.9|4475.1|4481.3|4478.5|4481.9|4479.1|4475.9|4473.1|276
1605722400000|2020-11-18 18:00:00|4481.1|4478.3|4475.4|4472.6|4481.6|4478.8|4472.9|4470.1|757
1605722700000|2020-11-18 18:05:00|4475.3|4472.5|4485.9|4483.1|4485.9|4483.1|4474.9|4472.1|624
1605723000000|2020-11-18 18:10:00|4487.9|4485.1|4481|4478.2|4489.9|4487.1|4477.9|4475.1|1058
1605723300000|2020-11-18 18:15:00|4481.6|4478.8|4482.6|4479.8|4483|4480.2|4475.6|4472.8|3316
1605723600000|2020-11-18 18:20:00|4482.3|4479.5|4482|4479.2|4485.3|4482.5|4476|4473.2|1156
1605723900000|2020-11-18 18:25:00|4481.6|4478.8|4473|4470.2|4481.6|4478.8|4472|4469.2|816
1605724200000|2020-11-18 18:30:00|4473.5|4470.7|4472|4469.2|4475.6|4472.8|4470|4467.2|437
1605724500000|2020-11-18 18:35:00|4472.1|4469.3|4476.6|4473.8|4476.6|4473.8|4470|4467.2|275
1605724800000|2020-11-18 18:40:00|4476.3|4473.5|4478.6|4475.8|4481.3|4478.5|4474.8|4472|554
1605725100000|2020-11-18 18:45:00|4478.3|4475.5|4476.3|4473.5|4481.8|4479|4474|4471.2|334
1605725400000|2020-11-18 18:50:00|4476.6|4473.8|4475.3|4472.5|4478.6|4475.8|4473|4470.2|365
1605725700000|2020-11-18 18:55:00|4475.6|4472.8|4477.3|4474.5|4478|4475.2|4472.6|4469.8|439
1605726000000|2020-11-18 19:00:00|4477.5|4474.7|4480|4477.2|4486|4483.2|4477.3|4474.5|870
1605726300000|2020-11-18 19:05:00|4480.6|4477.8|4472.3|4469.5|4480.8|4478|4468.3|4465.5|778
1605726600000|2020-11-18 19:10:00|4472.6|4469.8|4463.6|4460.8|4473|4470.2|4461.6|4458.8|1612
1605726900000|2020-11-18 19:15:00|4464|4461.2|4442.3|4439.5|4464.8|4462|4442.3|4439.5|3682
1605727200000|2020-11-18 19:20:00|4442|4439.2|4432.3|4429.5|4444|4441.2|4426.6|4423.8|4066
1605727500000|2020-11-18 19:25:00|4432.6|4429.8|4446.8|4444|4450|4447.2|4430.6|4427.8|6241
1605727800000|2020-11-18 19:30:00|4446.5|4443.7|4453|4450.2|4455|4452.2|4442|4439.2|2050
1605728100000|2020-11-18 19:35:00|4452.1|4449.3|4455|4452.2|4456.3|4453.5|4452.1|4449.3|788
1605728400000|2020-11-18 19:40:00|4455.1|4452.3|4457.3|4454.5|4458.1|4455.3|4452.1|4449.3|995
1605728700000|2020-11-18 19:45:00|4457.1|4454.3|4456.3|4453.5|4458.3|4455.5|4454.3|4451.5|398
1605729000000|2020-11-18 19:50:00|4456.1|4453.3|4459.1|4456.3|4466|4463.2|4456.1|4453.3|571
1605729300000|2020-11-18 19:55:00|4459|4456.2|4457|4454.2|4460.3|4457.5|4456.6|4453.8|275
1605729600000|2020-11-18 20:00:00|4457.3|4454.5|4454.3|4451.5|4457.3|4454.5|4450.2|4447.4|202
1605729900000|2020-11-18 20:05:00|4454.2|4451.4|4461.3|4458.5|4464.2|4461.4|4454|4451.2|171
1605730200000|2020-11-18 20:10:00|4460.8|4458|4461.3|4458.5|4463.8|4461|4459.3|4456.5|640
1605730500000|2020-11-18 20:15:00|4461.5|4458.7|4458.7|4455.9|4462.8|4460|4458.7|4455.9|198
1605730800000|2020-11-18 20:20:00|4458.3|4455.5|4457.2|4454.4|4459.3|4456.5|4456.3|4453.5|415
1605731100000|2020-11-18 20:25:00|4457.3|4454.5|4449.3|4446.5|4457.3|4454.5|4449.3|4446.5|169
1605731400000|2020-11-18 20:30:00|4449.7|4446.9|4447.3|4444.5|4450.2|4447.4|4447|4444.2|522
1605731700000|2020-11-18 20:35:00|4447.7|4444.9|4440|4437.2|4447.7|4444.9|4438|4435.2|311
1605732000000|2020-11-18 20:40:00|4440.3|4437.5|4437|4434.2|4443.2|4440.4|4437|4434.2|346
1605732300000|2020-11-18 20:45:00|4437.2|4434.4|4433.2|4430.4|4440.3|4437.5|4432|4429.2|463
1605732600000|2020-11-18 20:50:00|4433.3|4430.5|4432.7|4429.9|4437.7|4434.9|4430.7|4427.9|492
1605732900000|2020-11-18 20:55:00|4432.8|4430|4434.3|4431.5|4437.3|4434.5|4432.7|4429.9|295
1605733200000|2020-11-18 21:00:00|4434|4431.2|4438|4435.2|4439.7|4436.9|4434|4431.2|250
1605733500000|2020-11-18 21:05:00|4438.3|4435.5|4438.7|4435.9|4439.7|4436.9|4434.7|4431.9|337
1605733800000|2020-11-18 21:10:00|4437.7|4434.9|4432.3|4429.5|4438|4435.2|4432.3|4429.5|244
1605734100000|2020-11-18 21:15:00|4432.7|4429.9|4435|4432.2|4435.3|4432.5|4432|4429.2|230
1605734400000|2020-11-18 21:20:00|4434.7|4431.9|4435.5|4432.7|4436.3|4433.5|4433|4430.2|58
1605734700000|2020-11-18 21:25:00|4435|4432.2|4435|4432.2|4435|4432.2|4433.5|4430.7|57
1605735000000|2020-11-18 21:30:00|4434.7|4431.9|4431.2|4428.4|4434.7|4431.9|4431|4428.2|273
1605735300000|2020-11-18 21:35:00|4431|4428.2|4431.5|4428.7|4432.5|4429.7|4430.7|4427.9|114
1605735600000|2020-11-18 21:40:00|4431.7|4428.9|4431.4|4428.6|4432.5|4429.7|4430|4427.2|61
1605735900000|2020-11-18 21:45:00|4432|4429.2|4426.7|4423.9|4432|4429.2|4426.7|4423.9|291
1605736200000|2020-11-18 21:50:00|4426.3|4423.5|4430.2|4427.4|4431|4428.2|4424.5|4421.7|252
1605736500000|2020-11-18 21:55:00|4430.5|4427.7|4427.5|4424.7|4430.7|4427.9|4427.5|4424.3|168
1605736800000|2020-11-18 22:00:00|4427.2|4424.4|4431.1|4421.1|4431.8|4425.9|4424.2|4421|69
1605737100000|2020-11-18 22:05:00|4427.3|4423.3|4427.3|4423.3|4427.3|4423.7|4426.2|4423|6
1605737400000|2020-11-18 22:10:00|||||||||3
1605737700000|2020-11-18 22:15:00|4430.5|4420.5|4428|4424|4430.8|4424|4427.6|4420.5|44
1605738000000|2020-11-18 22:20:00|4427.2|4424.4|4426.9|4424.1|4428|4424.4|4426.9|4424|9
1605738300000|2020-11-18 22:25:00|4427.3|4423.3|4425|4421|4427.3|4424.1|4424.9|4421|101
1605738900000|2020-11-18 22:35:00|4424.9|4422.1|4431.8|4421.8|4433.8|4425|4424.7|4417.8|74
1605739200000|2020-11-18 22:40:00|4432.8|4422.8|4435.3|4425.3|4435.3|4425.3|4431.8|4421.8|0
1605739500000|2020-11-18 22:45:00|4435.5|4425.5|4433.5|4423.5|4435.8|4425.8|4432.5|4422.5|0
1605739800000|2020-11-18 22:50:00|4432.8|4422.8|4426.3|4422.3|4432.8|4425.7|4426.3|4420.3|1
1605740100000|2020-11-18 22:55:00|4430.3|4420.3|4433.3|4423.3|4433.3|4423.3|4430.3|4420.3|9
1605747600000|2020-11-19 01:00:00|4407.9|4405.1|4405.4|4402.6|4412.4|4409.6|4398.2|4395.4|1021
1605747900000|2020-11-19 01:05:00|4405.9|4403.1|4406.8|4404|4410.9|4408.1|4402.9|4400.1|224
1605748200000|2020-11-19 01:10:00|4406.9|4404.1|4410.3|4407.5|4411.6|4408.8|4403.8|4401|118
1605748500000|2020-11-19 01:15:00|4410.8|4408|4413.3|4410.5|4417.1|4414.3|4410.6|4407.8|95
1605748800000|2020-11-19 01:20:00|4414.1|4411.3|4422.4|4419.6|4422.4|4419.6|4412.8|4410|277
1605749100000|2020-11-19 01:25:00|4422.9|4420.1|4418.9|4416.1|4422.9|4420.1|4417.1|4414.3|234
1605749400000|2020-11-19 01:30:00|4417.9|4415.1|4414.6|4411.8|4419.4|4416.6|4413.8|4411|71
1605749700000|2020-11-19 01:35:00|4414.9|4412.1|4416.1|4413.3|4416.6|4413.8|4412.4|4409.6|127
1605750000000|2020-11-19 01:40:00|4416.4|4413.6|4415.6|4412.8|4419.6|4416.8|4414.4|4411.6|72
1605750300000|2020-11-19 01:45:00|4416.4|4413.6|4420.6|4417.8|4421.6|4418.8|4415.4|4412.6|51
1605750600000|2020-11-19 01:50:00|4420.4|4417.6|4428.3|4425.5|4433.2|4429.8|4420.4|4417.6|197
1605750900000|2020-11-19 01:55:00|4428.8|4426|4433.4|4430.6|4434.3|4431.5|4428.3|4425.5|235
1605751200000|2020-11-19 02:00:00|4432.8|4430|4436.8|4434|4436.8|4434|4428.6|4425.8|57
1605751500000|2020-11-19 02:05:00|4436.4|4433.6|4431.9|4429.1|4436.4|4433.6|4431.8|4429|19
1605751800000|2020-11-19 02:10:00|4431.8|4429|4431.8|4429|4432.6|4429.8|4430.1|4427.3|25
1605752100000|2020-11-19 02:15:00|4431.4|4428.6|4437.8|4435|4437.8|4435|4429.8|4427|36
1605752400000|2020-11-19 02:20:00|4437.4|4434.6|4435.8|4433|4441.1|4438.3|4435.4|4432.6|287
1605752700000|2020-11-19 02:25:00|4436.3|4433.5|4435.6|4432.8|4436.8|4434|4434.1|4431.3|13
1605753000000|2020-11-19 02:30:00|4435.3|4432.5|4440.6|4437.8|4441.6|4438.8|4433.6|4430.8|123
1605753300000|2020-11-19 02:35:00|4440.8|4438|4437.6|4434.8|4440.8|4438|4437.1|4434.3|19
1605753600000|2020-11-19 02:40:00|4438.1|4435.3|4443.6|4440.8|4444.1|4441.3|4437.6|4434.8|48
1605753900000|2020-11-19 02:45:00|4444.1|4441.3|4439.1|4436.3|4445.8|4443|4438.6|4435.8|51
1605754200000|2020-11-19 02:50:00|4439.5|4436.7|4430.6|4427.8|4439.6|4436.8|4430.6|4427.8|51
1605754500000|2020-11-19 02:55:00|4430.8|4428|4427.6|4424.8|4431.6|4428.8|4427.1|4424.3|64
1605754800000|2020-11-19 03:00:00|4427.1|4424.3|4430.5|4427.7|4432.5|4429.7|4427.1|4424.3|89
1605755100000|2020-11-19 03:05:00|4430.6|4427.8|4425.5|4422.7|4432.6|4429.8|4424.8|4422|108
1605755400000|2020-11-19 03:10:00|4425.6|4422.8|4424.3|4421.5|4426.6|4423.8|4420.3|4417.5|144
1605755700000|2020-11-19 03:15:00|4424.5|4421.7|4426.5|4423.7|4427.5|4424.7|4423.8|4421|6
1605756000000|2020-11-19 03:20:00|4427|4424.2|4428.3|4425.5|4429.5|4426.7|4427|4424.2|8
1605756300000|2020-11-19 03:25:00|4429.3|4426.5|4429.5|4426.7|4431.2|4428.4|4428.5|4425.7|16
1605756600000|2020-11-19 03:30:00|4429.6|4426.8|4429.8|4427|4431.5|4428.7|4428.5|4425.7|9
1605756900000|2020-11-19 03:35:00|4430.5|4427.7|4429|4426.2|4431|4428.2|4429|4426.2|4
1605757200000|2020-11-19 03:40:00|4429.1|4426.3|4429.5|4426.7|4430|4427.2|4427.5|4424.7|15
1605757500000|2020-11-19 03:45:00|4430|4427.2|4424.1|4421.3|4430|4427.2|4423.6|4420.8|30
1605757800000|2020-11-19 03:50:00|4424.3|4421.5|4425|4422.2|4426|4423.2|4423.5|4420.7|76
1605758100000|2020-11-19 03:55:00|4425.1|4422.3|4421.8|4419|4425.5|4422.7|4420.8|4418|25
1605758400000|2020-11-19 04:00:00|4422.1|4419.3|4421.5|4418.7|4422.5|4419.7|4420.5|4417.7|82
1605758700000|2020-11-19 04:05:00|4420.5|4417.7|4422.7|4419.9|4423|4420.2|4420.5|4417.7|6
1605759000000|2020-11-19 04:10:00|4422.5|4419.7|4422.8|4420|4424.2|4421.4|4422.3|4419.5|715
1605759300000|2020-11-19 04:15:00|4422.7|4419.9|4423.2|4420.4|4424.3|4421.5|4422.7|4419.9|12
1605759600000|2020-11-19 04:20:00|4421.8|4419|4421.8|4419|4423.2|4420.4|4421.2|4418.4|12
1605759900000|2020-11-19 04:25:00|4422|4419.2|4422.7|4419.9|4422.8|4420|4421.7|4418.9|15
1605760200000|2020-11-19 04:30:00|4422.5|4419.7|4423.7|4420.9|4424.8|4422|4421.7|4418.9|4
1605760500000|2020-11-19 04:35:00|4423.5|4420.7|4422.7|4419.9|4423.5|4420.7|4421.7|4418.9|5
1605760800000|2020-11-19 04:40:00|4422.8|4420|4425.2|4422.4|4425.8|4423|4422.8|4420|4
1605761100000|2020-11-19 04:45:00|4425.7|4422.9|4424.7|4421.9|4426.5|4423.7|4424.2|4421.4|359
1605761400000|2020-11-19 04:50:00|4424.5|4421.7|4425.7|4422.9|4425.7|4422.9|4423.8|4421|9
1605761700000|2020-11-19 04:55:00|4426.3|4423.5|4429|4426.2|4430.3|4427.5|4426.3|4423.5|57
1605762000000|2020-11-19 05:00:00|4429.7|4426.9|4432|4429.2|4432.8|4430|4428.7|4425.9|48
1605762300000|2020-11-19 05:05:00|4431.8|4429|4433.3|4430.5|4433.3|4430.5|4431.3|4428.5|5
1605762600000|2020-11-19 05:10:00|4433.5|4430.7|4433.3|4430.5|4434.5|4431.7|4432.8|4430|9
1605762900000|2020-11-19 05:15:00|4433|4430.2|4431.8|4429|4434.5|4431.7|4431.7|4428.9|9
1605763200000|2020-11-19 05:20:00|4431.3|4428.5|4429.8|4427|4431.8|4429|4428.8|4426|35
1605763500000|2020-11-19 05:25:00|4430.5|4427.7|4427|4424.2|4430.8|4428|4426.8|4424|41
1605763800000|2020-11-19 05:30:00|4427.2|4424.4|4423|4420.2|4427.2|4424.4|4422.5|4419.7|61
1605764100000|2020-11-19 05:35:00|4423.5|4420.7|4430.8|4428|4432.5|4429.7|4422.8|4420|126
1605764400000|2020-11-19 05:40:00|4431|4428.2|4428.8|4426|4434.2|4431.4|4427.8|4425|78
1605764700000|2020-11-19 05:45:00|4429|4426.2|4426.8|4424|4430.8|4428|4425.2|4422.4|47
1605765000000|2020-11-19 05:50:00|4426.7|4423.9|4422.8|4420|4427|4424.2|4422.3|4419.5|107
1605765300000|2020-11-19 05:55:00|4422.2|4419.4|4417.3|4414.5|4422.3|4419.5|4416.5|4413.7|104
1605765600000|2020-11-19 06:00:00|4417.2|4414.4|4417.2|4414.4|4420.7|4417.9|4416.5|4413.7|88
1605765900000|2020-11-19 06:05:00|4416.8|4414|4419.8|4417|4421.8|4419|4415.5|4412.7|116
1605766200000|2020-11-19 06:10:00|4419.5|4416.7|4422|4419.2|4422|4419.2|4415.8|4413|91
1605766500000|2020-11-19 06:15:00|4421.8|4419|4421.9|4419.1|4421.9|4419.1|4419.5|4416.7|7
1605766800000|2020-11-19 06:20:00|4421.7|4418.9|4420.5|4417.7|4422.5|4419.7|4419.4|4416.6|286
1605767100000|2020-11-19 06:25:00|4420.9|4418.1|4423.9|4421.1|4424.5|4421.7|4419.2|4416.4|107
1605767400000|2020-11-19 06:30:00|4424|4421.2|4426.9|4424.1|4426.9|4424.1|4422.9|4420.1|34
1605767700000|2020-11-19 06:35:00|4425.9|4423.1|4427.9|4425.1|4428|4425.2|4424.9|4422.1|28
1605768000000|2020-11-19 06:40:00|4428|4425.2|4427.9|4425.1|4431.4|4428.6|4427.9|4425.1|49
1605768300000|2020-11-19 06:45:00|4427.7|4424.9|4427.9|4425.1|4428.4|4425.6|4425.7|4422.9|7
1605768600000|2020-11-19 06:50:00|4426.9|4424.1|4426.9|4424.1|4428.9|4426.1|4426.4|4423.6|22
1605768900000|2020-11-19 06:55:00|4426.7|4423.9|4433.9|4431.1|4435.5|4432.7|4426.4|4423.6|739
1605769200000|2020-11-19 07:00:00|4433.6|4430.8|4431.9|4429.1|4434.2|4431.4|4430.2|4427.4|251
1605769500000|2020-11-19 07:05:00|4432.9|4430.1|4443|4440.2|4443.5|4440.7|4430.9|4428.1|622
1605769800000|2020-11-19 07:10:00|4442.9|4440.1|4449.9|4447.1|4452.5|4449.7|4442.4|4439.6|723
1605770100000|2020-11-19 07:15:00|4450|4447.2|4459.9|4457.1|4459.9|4457.1|4449.2|4446.4|483
1605770400000|2020-11-19 07:20:00|4460.2|4457.4|4456.2|4453.4|4460.5|4457.7|4455.5|4452.7|824
1605770700000|2020-11-19 07:25:00|4456.5|4453.7|4453.5|4450.7|4459.2|4456.4|4453.5|4450.7|511
1605771000000|2020-11-19 07:30:00|4453.2|4450.4|4457.5|4454.7|4458.2|4455.4|4453|4450.2|563
1605771300000|2020-11-19 07:35:00|4457.2|4454.4|4452.2|4449.4|4457.2|4454.4|4452.2|4449.4|152
1605771600000|2020-11-19 07:40:00|4452.5|4449.7|4455.5|4452.7|4455.7|4452.9|4452.5|4449.7|427
1605771900000|2020-11-19 07:45:00|4454.8|4452|4457.2|4454.4|4457.8|4455|4454.5|4451.7|109
1605772200000|2020-11-19 07:50:00|4456.8|4454|4456.7|4453.9|4460.8|4458|4456.2|4453.4|718
1605772500000|2020-11-19 07:55:00|4456.8|4454|4456.5|4453.7|4463.2|4460.4|4454.7|4451.9|471
1605772800000|2020-11-19 08:00:00|4456.2|4453.4|4463.7|4460.9|4467.9|4465.1|4453.5|4450.7|924
1605773100000|2020-11-19 08:05:00|4463.9|4461.1|4459.7|4456.9|4465.2|4462.4|4456.2|4453.4|2168
1605773400000|2020-11-19 08:10:00|4460|4457.2|4453.5|4450.7|4460.2|4457.4|4450.9|4448.1|543
1605773700000|2020-11-19 08:15:00|4453.7|4450.9|4446.9|4444.1|4453.7|4450.9|4443.5|4440.7|1208
1605774000000|2020-11-19 08:20:00|4447.2|4444.4|4442.2|4439.4|4448.2|4445.4|4438.5|4435.7|1569
1605774300000|2020-11-19 08:25:00|4441.9|4439.1|4439.5|4436.7|4446.9|4444.1|4438.5|4435.7|3433
1605774600000|2020-11-19 08:30:00|4438.9|4436.1|4440.2|4437.4|4443.5|4440.7|4432.5|4429.7|3660
1605774900000|2020-11-19 08:35:00|4440.6|4437.8|4440.6|4437.8|4442.6|4439.8|4432.6|4429.8|1008
1605775200000|2020-11-19 08:40:00|4440.9|4438.1|4440.2|4437.4|4443.9|4441.1|4436.6|4433.8|517
1605775500000|2020-11-19 08:45:00|4439.9|4437.1|4428.2|4425.4|4442.6|4439.8|4426.9|4424.1|2064
1605775800000|2020-11-19 08:50:00|4427.9|4425.1|4419.2|4416.4|4427.9|4425.1|4417.2|4414.4|2866
1605776100000|2020-11-19 08:55:00|4418.9|4416.1|4419.2|4416.4|4424.4|4421.6|4417.2|4414.4|1333
1605776400000|2020-11-19 09:00:00|4419.4|4416.6|4403.1|4400.3|4420.6|4417.8|4402.9|4400.1|1880
1605776700000|2020-11-19 09:05:00|4403.2|4400.4|4418.3|4415.5|4421.6|4418.8|4398.9|4396.1|1591
1605777000000|2020-11-19 09:10:00|4417.9|4415.1|4419.6|4416.8|4423.9|4421.1|4415.9|4413.1|918
1605777300000|2020-11-19 09:15:00|4420.6|4417.8|4419.3|4416.5|4420.9|4418.1|4413.1|4410.3|457
1605777600000|2020-11-19 09:20:00|4417.9|4415.1|4423.3|4420.5|4423.9|4421.1|4413.3|4410.5|731
1605777900000|2020-11-19 09:25:00|4422.9|4420.1|4435.6|4432.8|4436.6|4433.8|4421.9|4419.1|1330
1605778200000|2020-11-19 09:30:00|4435.9|4433.1|4435.6|4432.8|4438.9|4436.1|4433.6|4430.8|536
1605778500000|2020-11-19 09:35:00|4435.3|4432.5|4431.6|4428.8|4436.3|4433.5|4427.8|4425|383
1605778800000|2020-11-19 09:40:00|4431.3|4428.5|4428|4425.2|4434.9|4432.1|4426.3|4423.5|771
1605779100000|2020-11-19 09:45:00|4427.3|4424.5|4423|4420.2|4433.6|4430.8|4420.5|4417.7|1784
1605779400000|2020-11-19 09:50:00|4422.6|4419.8|4414.1|4411.3|4425.3|4422.5|4413|4410.2|1011
1605779700000|2020-11-19 09:55:00|4414|4411.2|4417.1|4414.3|4418.1|4415.3|4410.6|4407.8|552
1605780000000|2020-11-19 10:00:00|4417|4414.2|4411.1|4408.3|4417.1|4414.3|4409.6|4406.8|1773
1605780300000|2020-11-19 10:05:00|4411|4408.2|4404|4401.2|4411.6|4408.8|4404|4401.2|572
1605780600000|2020-11-19 10:10:00|4403.6|4400.8|4397|4394.2|4403.8|4401|4391|4388.2|2263
1605780900000|2020-11-19 10:15:00|4396.6|4393.8|4403.3|4400.5|4405|4402.2|4396.1|4393.3|2130
1605781200000|2020-11-19 10:20:00|4403|4400.2|4393.7|4390.9|4405.7|4402.9|4393.7|4390.9|1434
1605781500000|2020-11-19 10:25:00|4394|4391.2|4404.7|4401.9|4404.7|4401.9|4394|4391.2|633
1605781800000|2020-11-19 10:30:00|4404|4401.2|4407|4404.2|4412|4409.2|4403.3|4400.5|912
1605782100000|2020-11-19 10:35:00|4407.3|4404.5|4407|4404.2|4410|4407.2|4405.3|4402.5|472
1605782400000|2020-11-19 10:40:00|4407.3|4404.5|4400.5|4397.7|4408.3|4405.5|4399|4396.2|656
1605782700000|2020-11-19 10:45:00|4400.8|4398|4407.7|4404.9|4409.3|4406.5|4399.7|4396.9|551
1605783000000|2020-11-19 10:50:00|4407|4404.2|4407.3|4404.5|4410.3|4407.5|4405.3|4402.5|406
1605783300000|2020-11-19 10:55:00|4407|4404.2|4409.8|4407|4410|4407.2|4406|4403.2|90
1605783600000|2020-11-19 11:00:00|4409.7|4406.9|4407|4404.2|4416.3|4413.5|4406.8|4404|321
1605783900000|2020-11-19 11:05:00|4407.7|4404.9|4400|4397.2|4407.7|4404.9|4399.1|4396.3|1017
1605784200000|2020-11-19 11:10:00|4400.3|4397.5|4405.6|4402.8|4410|4407.2|4400.3|4397.5|244
1605784500000|2020-11-19 11:15:00|4406|4403.2|4400.6|4397.8|4407|4404.2|4400|4397.2|128
1605784800000|2020-11-19 11:20:00|4401|4398.2|4416.3|4413.5|4417.3|4414.5|4400|4397.2|316
1605785100000|2020-11-19 11:25:00|4417|4414.2|4420.1|4417.3|4425.1|4422.3|4415.6|4412.8|537
1605785400000|2020-11-19 11:30:00|4420|4417.2|4414|4411.2|4422.3|4419.5|4411.1|4408.3|1370
1605785700000|2020-11-19 11:35:00|4413.6|4410.8|4412.3|4409.5|4418|4415.2|4412.3|4409.5|140
1605786000000|2020-11-19 11:40:00|4412.6|4409.8|4424.3|4421.5|4426.3|4423.5|4412.6|4409.8|390
1605786300000|2020-11-19 11:45:00|4424.6|4421.8|4425.2|4422.4|4429|4426.2|4424.2|4421.4|782
1605786600000|2020-11-19 11:50:00|4424.3|4421.5|4429.7|4426.9|4431.3|4428.5|4423.7|4420.9|1072
1605786900000|2020-11-19 11:55:00|4430.3|4427.5|4424|4421.2|4430.7|4427.9|4419.7|4416.9|1258
1605787200000|2020-11-19 12:00:00|4424.3|4421.5|4427.9|4425.1|4432.7|4429.9|4424.3|4421.5|563
1605787500000|2020-11-19 12:05:00|4428|4425.2|4425|4422.2|4429.4|4426.6|4420.7|4417.9|237
1605787800000|2020-11-19 12:10:00|4424.7|4421.9|4434|4431.2|4439|4436.2|4424.7|4421.9|494
1605788100000|2020-11-19 12:15:00|4434.7|4431.9|4431.7|4428.9|4439|4436.2|4431.7|4428.9|423
1605788400000|2020-11-19 12:20:00|4431.4|4428.6|4432|4429.2|4435|4432.2|4430.9|4428.1|130
1605788700000|2020-11-19 12:25:00|4432.4|4429.6|4432.4|4429.6|4434.7|4431.9|4430.9|4428.1|86
1605789000000|2020-11-19 12:30:00|4431.9|4429.1|4438.7|4435.9|4441.7|4438.9|4431.7|4428.9|653
1605789300000|2020-11-19 12:35:00|4438.4|4435.6|4434.7|4431.9|4438.7|4435.9|4431.7|4428.9|810
1605789600000|2020-11-19 12:40:00|4434|4431.2|4436.1|4433.3|4442|4439.2|4432.7|4429.9|340
1605789900000|2020-11-19 12:45:00|4435.4|4432.6|4442|4439.2|4444|4441.2|4434|4431.2|1200
1605790200000|2020-11-19 12:50:00|4441|4438.2|4438|4435.2|4442.7|4439.9|4437|4434.2|202
1605790500000|2020-11-19 12:55:00|4438.3|4435.5|4438.3|4435.5|4440.5|4437.7|4433|4430.2|3540
1605790800000|2020-11-19 13:00:00|4437.6|4434.8|4443.3|4440.5|4443.3|4440.5|4435.3|4432.5|894
1605791100000|2020-11-19 13:05:00|4444|4441.2|4443|4440.2|4446.3|4443.5|4442|4439.2|674
1605791400000|2020-11-19 13:10:00|4442.7|4439.9|4446.3|4443.5|4446.3|4443.5|4442|4439.2|628
1605791700000|2020-11-19 13:15:00|4446|4443.2|4452|4449.2|4452|4449.2|4439.3|4436.5|583
1605792000000|2020-11-19 13:20:00|4451.5|4448.7|4446|4443.2|4452.6|4449.6|4444.3|4441.5|517
1605792300000|2020-11-19 13:25:00|4446.3|4443.5|4440.3|4437.5|4446.3|4443.5|4438.2|4435.4|2069
1605792600000|2020-11-19 13:30:00|4440|4437.2|4440|4437.2|4443.7|4440.9|4435|4432.2|764
1605792900000|2020-11-19 13:35:00|4440.2|4437.4|4432.7|4429.9|4442.2|4439.4|4430.7|4427.9|795
1605793200000|2020-11-19 13:40:00|4432.3|4429.5|4438.2|4435.4|4439.3|4436.5|4431|4428.2|317
1605793500000|2020-11-19 13:45:00|4438.3|4435.5|4454|4451.2|4454.6|4451.8|4435.3|4432.5|2525
1605793800000|2020-11-19 13:50:00|4453.3|4450.5|4449|4446.2|4456.5|4453.7|4447|4444.2|2167
1605794100000|2020-11-19 13:55:00|4448.7|4445.9|4452.5|4449.7|4454|4451.2|4448.2|4445.4|457
1605794400000|2020-11-19 14:00:00|4452.2|4449.4|4451|4448.2|4456.3|4453.5|4448|4445.2|1053
1605794700000|2020-11-19 14:05:00|4450.4|4447.6|4448.4|4445.6|4453.7|4450.9|4445.2|4442.4|654
1605795000000|2020-11-19 14:10:00|4449.4|4446.6|4444.4|4441.6|4451.4|4448.6|4440|4437.2|1637
1605795300000|2020-11-19 14:15:00|4444.1|4441.3|4438.1|4435.3|4447.1|4444.3|4437.1|4434.3|1035
1605795600000|2020-11-19 14:20:00|4437.1|4434.3|4431.1|4428.3|4439.1|4436.3|4425.4|4422.6|1077
1605795900000|2020-11-19 14:25:00|4430.1|4427.3|4432.1|4429.3|4433.8|4431|4427.1|4424.3|504
1605796200000|2020-11-19 14:30:00|4431.9|4429.1|4416.8|4414|4431.9|4429.1|4415.9|4413.1|4953
1605796500000|2020-11-19 14:35:00|4417.5|4414.7|4425.4|4422.6|4432.4|4429.6|4417.5|4414.7|3638
1605796800000|2020-11-19 14:40:00|4425.1|4422.3|4424.1|4421.3|4430.1|4427.3|4422.2|4419.4|670
1605797100000|2020-11-19 14:45:00|4423.2|4420.4|4429.7|4426.9|4432.1|4429.3|4417.2|4414.4|1517
1605797400000|2020-11-19 14:50:00|4429.4|4426.6|4427.1|4424.3|4432.7|4429.9|4425.2|4422.4|720
1605797700000|2020-11-19 14:55:00|4426.4|4423.6|4429.7|4426.9|4432.1|4429.3|4423.6|4420.8|1514
1605798000000|2020-11-19 15:00:00|4430.1|4427.3|4427.1|4424.3|4434.9|4432.1|4426.4|4423.6|1419
1605798300000|2020-11-19 15:05:00|4426.7|4423.9|4428.1|4425.3|4435.4|4432.6|4425.4|4422.6|1206
1605798600000|2020-11-19 15:10:00|4428.6|4425.8|4432.7|4429.9|4435.1|4432.3|4425.1|4422.3|1214
1605798900000|2020-11-19 15:15:00|4432.6|4429.8|4431.1|4428.3|4436.1|4433.3|4429.2|4426.4|1024
1605799200000|2020-11-19 15:20:00|4430.6|4427.8|4429.7|4426.9|4436.1|4433.3|4428.1|4425.3|1030
1605799500000|2020-11-19 15:25:00|4429.6|4426.8|4420.4|4417.6|4431.1|4428.3|4420.4|4417.6|1054
1605799800000|2020-11-19 15:30:00|4421.4|4418.6|4425.1|4422.3|4430.7|4427.9|4421.1|4418.3|766
1605800100000|2020-11-19 15:35:00|4425.2|4422.4|4428.1|4425.3|4431.4|4428.6|4421.6|4418.8|1823
1605800400000|2020-11-19 15:40:00|4427.9|4425.1|4425.9|4423.1|4433.1|4430.3|4424.8|4422|539
1605800700000|2020-11-19 15:45:00|4426.1|4423.3|4435.1|4432.3|4436.1|4433.3|4426.1|4423.3|497
1605801000000|2020-11-19 15:50:00|4435.4|4432.6|4431.8|4429|4436.1|4433.3|4425.9|4423.1|481
1605801300000|2020-11-19 15:55:00|4431.4|4428.6|4426.9|4424.1|4436.1|4433.3|4426.8|4424|740
1605801600000|2020-11-19 16:00:00|4426.8|4424|4424.3|4421.5|4427.1|4424.3|4420.4|4417.6|975
1605801900000|2020-11-19 16:05:00|4424.4|4421.6|4420.8|4418|4429.4|4426.6|4420.8|4418|1588
1605802200000|2020-11-19 16:10:00|4420.2|4417.4|4415.2|4412.4|4420.2|4417.4|4408.1|4405.3|3919
1605802500000|2020-11-19 16:15:00|4415.5|4412.7|4409.2|4406.4|4415.8|4413|4407|4404.2|2573
1605802800000|2020-11-19 16:20:00|4408.2|4405.4|4419|4416.2|4421.1|4418.3|4407.8|4405|1724
1605803100000|2020-11-19 16:25:00|4419.1|4416.3|4406.5|4403.7|4421.5|4418.7|4406.5|4403.7|2865
1605803400000|2020-11-19 16:30:00|4405.2|4402.4|4408.5|4405.7|4411.8|4409|4402.5|4399.7|2891
1605803700000|2020-11-19 16:35:00|4408.1|4405.3|4419.7|4416.9|4420.8|4418|4406.6|4403.8|1094
1605804000000|2020-11-19 16:40:00|4420.7|4417.9|4417.9|4415.1|4420.8|4418|4415.5|4412.7|1367
1605804300000|2020-11-19 16:45:00|4417.5|4414.7|4417.4|4414.6|4418.9|4416.1|4413.5|4410.7|293
1605804600000|2020-11-19 16:50:00|4417.5|4414.7|4410.5|4407.7|4417.9|4415.1|4406.2|4403.4|1232
1605804900000|2020-11-19 16:55:00|4410.9|4408.1|4411.7|4408.9|4413.2|4410.4|4408.2|4405.4|430
1605805200000|2020-11-19 17:00:00|4411.2|4408.4|4411.2|4408.4|4413.5|4410.7|4409.2|4406.4|985
1605805500000|2020-11-19 17:05:00|4411.5|4408.7|4406.9|4404.1|4412.5|4409.7|4406.2|4403.4|487
1605805800000|2020-11-19 17:10:00|4407.2|4404.4|4407.9|4405.1|4408.5|4405.7|4403.9|4401.1|557
1605806100000|2020-11-19 17:15:00|4407.5|4404.7|4401.2|4398.4|4407.9|4405.1|4401.2|4398.4|435
1605806400000|2020-11-19 17:20:00|4400.9|4398.1|4399.2|4396.4|4402.2|4399.4|4398.5|4395.7|644
1605806700000|2020-11-19 17:25:00|4398.2|4395.4|4410.5|4407.7|4410.5|4407.7|4398.2|4395.4|436
1605807000000|2020-11-19 17:30:00|4411.2|4408.4|4412.4|4409.6|4414.2|4411.4|4410.2|4407.4|358
1605807300000|2020-11-19 17:35:00|4412.2|4409.4|4411.2|4408.4|4414.2|4411.4|4410.2|4407.4|551
1605807600000|2020-11-19 17:40:00|4410.9|4408.1|4407.2|4404.4|4411.2|4408.4|4406.2|4403.4|672
1605807900000|2020-11-19 17:45:00|4406.9|4404.1|4410.2|4407.4|4410.9|4408.1|4404.7|4401.9|353
1605808200000|2020-11-19 17:50:00|4409.9|4407.1|4409.9|4407.1|4411.2|4408.4|4408.4|4405.6|373
1605808500000|2020-11-19 17:55:00|4409.2|4406.4|4410.9|4408.1|4411.2|4408.4|4408.2|4405.4|1709
1605808800000|2020-11-19 18:00:00|4410.5|4407.7|4410.9|4408.1|4411.2|4408.4|4409.2|4406.4|407
1605809100000|2020-11-19 18:05:00|4411.2|4408.4|4405.9|4403.1|4411.2|4408.4|4400.2|4397.4|662
1605809400000|2020-11-19 18:10:00|4405.7|4402.9|4405.5|4402.7|4407.4|4404.6|4403.5|4400.7|309
1605809700000|2020-11-19 18:15:00|4405.9|4403.1|4404.5|4401.7|4405.9|4403.1|4399.2|4396.4|400
1605810000000|2020-11-19 18:20:00|4404.4|4401.6|4399.2|4396.4|4404.5|4401.7|4399|4396.2|1009
1605810300000|2020-11-19 18:25:00|4399.4|4396.6|4402.9|4400.1|4405.9|4403.1|4398.9|4396.1|418
1605810600000|2020-11-19 18:30:00|4403.2|4400.4|4400.9|4398.1|4405.2|4402.4|4400.5|4397.7|196
1605810900000|2020-11-19 18:35:00|4400.5|4397.7|4400.6|4397.8|4402.9|4400.1|4399.3|4396.5|243
1605811200000|2020-11-19 18:40:00|4400.8|4398|4399.9|4397.1|4402.6|4399.8|4399.3|4396.5|964
1605811500000|2020-11-19 18:45:00|4400.4|4397.6|4404.6|4401.8|4406.3|4403.5|4399.9|4397.1|730
1605811800000|2020-11-19 18:50:00|4404.9|4402.1|4407.6|4404.8|4407.6|4404.8|4402.9|4400.1|986
1605812100000|2020-11-19 18:55:00|4408.2|4405.4|4408.6|4405.8|4410.6|4407.8|4407.6|4404.8|938
1605812400000|2020-11-19 19:00:00|4408.7|4405.9|4409.9|4407.1|4410.6|4407.8|4406.6|4403.8|512
1605812700000|2020-11-19 19:05:00|4410.2|4407.4|4413.2|4410.4|4413.6|4410.8|4409.6|4406.8|777
1605813000000|2020-11-19 19:10:00|4413.6|4410.8|4423.6|4420.8|4424.7|4421.9|4412.6|4409.8|1344
1605813300000|2020-11-19 19:15:00|4423.7|4420.9|4424.6|4421.8|4425.6|4422.8|4419.6|4416.8|778
1605813600000|2020-11-19 19:20:00|4425.6|4422.8|4420.6|4417.8|4425.9|4423.1|4419.6|4416.8|514
1605813900000|2020-11-19 19:25:00|4420.7|4417.9|4433.2|4430.4|4435.2|4432.4|4420.6|4417.8|6509
1605814200000|2020-11-19 19:30:00|4433.5|4430.7|4441|4438.2|4441.9|4439.1|4430.9|4428.1|2539
1605814500000|2020-11-19 19:35:00|4440.5|4437.7|4441.2|4438.4|4445.9|4441.4|4439.9|4435.9|624
1605814800000|2020-11-19 19:40:00|4441|4438.2|4440.2|4437.4|4442.2|4439.4|4440|4437.2|356
1605815100000|2020-11-19 19:45:00|4440.5|4437.7|4441|4438.2|4442.5|4439.7|4439.2|4436.4|636
1605815400000|2020-11-19 19:50:00|4441.2|4438.4|4440|4437.2|4442|4439.2|4439.9|4437.1|172
1605815700000|2020-11-19 19:55:00|4440.2|4437.4|4446|4443.2|4447.9|4445.1|4438.9|4436.1|683
1605816000000|2020-11-19 20:00:00|4446.2|4443.4|4451.5|4448.7|4454.2|4451.4|4446|4443.2|975
1605816300000|2020-11-19 20:05:00|4451.9|4449.1|4450.5|4447.7|4451.9|4449.1|4449.7|4446.9|150
1605816600000|2020-11-19 20:10:00|4450.9|4448.1|4452.5|4449.7|4454.2|4451.4|4450.5|4447.7|379
1605816900000|2020-11-19 20:15:00|4452.4|4449.6|4451.2|4448.4|4453.2|4450.4|4450.2|4447.4|159
1605817200000|2020-11-19 20:20:00|4452|4449.2|4450.9|4448.1|4452.2|4449.4|4450.2|4447.4|206
1605817500000|2020-11-19 20:25:00|4450.5|4447.7|4449.9|4447.1|4450.9|4448.1|4447.9|4445.1|266
1605817800000|2020-11-19 20:30:00|4449.5|4446.7|4450.9|4448.1|4450.9|4448.1|4446.9|4444.1|191
1605818100000|2020-11-19 20:35:00|4451.2|4448.4|4451.9|4449.1|4452.9|4450.1|4449.9|4447.1|58
1605818400000|2020-11-19 20:40:00|4451.4|4448.6|4451.5|4448.7|4453.5|4450.7|4448.9|4446.1|128
1605818700000|2020-11-19 20:45:00|4451.9|4449.1|4450.2|4447.4|4452.5|4449.7|4449.9|4447.1|49
1605819000000|2020-11-19 20:50:00|4450.3|4447.5|4448|4445.2|4450.9|4448.1|4447.2|4444.4|109
1605819300000|2020-11-19 20:55:00|4447.9|4445.1|4449.2|4446.4|4449.7|4446.9|4447.5|4444.7|119
1605819600000|2020-11-19 21:00:00|4448.5|4445.7|4446.7|4443.9|4449.2|4446.4|4446.2|4443.4|133
1605819900000|2020-11-19 21:05:00|4446.5|4443.7|4447.9|4445.1|4449.9|4447.1|4446.5|4443.7|73
1605820200000|2020-11-19 21:10:00|4448.1|4445.3|4448.1|4445.3|4449.1|4446.3|4447.4|4444.6|112
1605820500000|2020-11-19 21:15:00|4448.2|4445.4|4451.7|4448.9|4455.2|4452.4|4447.9|4445.1|1246
1605820800000|2020-11-19 21:20:00|4452.2|4449.4|4449.2|4446.4|4452.2|4449.4|4448.7|4445.9|50
1605821100000|2020-11-19 21:25:00|4449.7|4446.9|4446.4|4443.6|4449.9|4447.1|4445.4|4442.6|91
1605821400000|2020-11-19 21:30:00|4445.9|4443.1|4442.7|4439.9|4445.9|4443.1|4442.5|4439.7|116
1605821700000|2020-11-19 21:35:00|4442.4|4439.6|4438.5|4435.7|4442.4|4439.6|4436.9|4434.1|170
1605822000000|2020-11-19 21:40:00|4438.4|4435.6|4436.4|4433.6|4440.5|4437.7|4436.4|4433.6|165
1605822300000|2020-11-19 21:45:00|4437.5|4434.7|4435.4|4432.6|4437.5|4434.7|4434.5|4431.7|65
1605822600000|2020-11-19 21:50:00|4435|4432.2|4433.4|4430.6|4435.5|4432.7|4432.9|4430.1|83
1605822900000|2020-11-19 21:55:00|4433|4430.2|4432.4|4429.6|4433.5|4430.6|4430|4427.2|171
1605823200000|2020-11-19 22:00:00|4435.5|4425.5|4428.8|4424.8|4435.5|4426.6|4428.5|4424|30
1605823500000|2020-11-19 22:05:00|4427.2|4424.4|4424|4421.2|4427.2|4424.4|4424|4421.2|14
1605823800000|2020-11-19 22:10:00|4423.9|4421.1|4425.5|4421.5|4429|4423.1|4423.7|4418|16
1605824100000|2020-11-19 22:15:00|4426.5|4423.7|4430.2|4427.4|4430.2|4427.4|4426.5|4423.7|40
1605824400000|2020-11-19 22:20:00|4430.5|4427.7|4433.5|4429.5|4433.8|4430.6|4430.5|4427.7|40
1605824700000|2020-11-19 22:25:00|4433.4|4430.6|4432.5|4422.5|4434.5|4431.1|4431.1|4421.1|7
1605825000000|2020-11-19 22:30:00|4432.9|4422.9|4433|4423|4434|4424|4431.5|4421.5|2
1605825300000|2020-11-19 22:35:00|4432.8|4422.8|4422.9|4420.1|4433|4423.1|4422.9|4420.1|23
1605825600000|2020-11-19 22:40:00|4423.4|4420.6|4426.5|4422.5|4430|4422.5|4423.4|4418|128
1605825900000|2020-11-19 22:45:00|4430|4420|4431|4421|4431|4423.5|4427.1|4420|2
1605826200000|2020-11-19 22:50:00|4430.8|4420.8|4429.5|4419.5|4430.8|4422.5|4426.5|4419.1|5
1605826500000|2020-11-19 22:55:00|4430|4420|4432|4422|4432|4422.8|4426.5|4420|2
1605834000000|2020-11-20 01:00:00|4427.3|4424.5|4424.9|4422.1|4427.9|4425.1|4417.9|4415.1|236
1605834300000|2020-11-20 01:05:00|4424.8|4422|4431.3|4428.5|4431.3|4428.5|4424.8|4422|96
1605834600000|2020-11-20 01:10:00|4430.9|4428.1|4433.9|4431.1|4433.9|4431.1|4429.8|4427|37
1605834900000|2020-11-20 01:15:00|4434.3|4431.5|4435.8|4433|4438.4|4435.6|4434.3|4431.5|46
1605835200000|2020-11-20 01:20:00|4435.9|4433.1|4438.9|4436.1|4441.1|4438.3|4435.4|4432.6|97
1605835500000|2020-11-20 01:25:00|4439.6|4436.8|4438.4|4435.6|4439.6|4436.8|4436.9|4434.1|78
1605835800000|2020-11-20 01:30:00|4438.1|4435.3|4433.9|4431.1|4438.9|4436.1|4431.9|4429.1|65
1605836100000|2020-11-20 01:35:00|4434.1|4431.3|4437.6|4434.8|4437.6|4434.8|4432.9|4430.1|28
1605836400000|2020-11-20 01:40:00|4437.9|4435.1|4439.9|4437.1|4440.1|4437.3|4436.1|4433.3|45
1605836700000|2020-11-20 01:45:00|4439.1|4436.3|4437.9|4435.1|4440.4|4437.6|4437.9|4435.1|29
1605837000000|2020-11-20 01:50:00|4437.6|4434.8|4434.9|4432.1|4437.6|4434.8|4434.9|4432.1|17
1605837300000|2020-11-20 01:55:00|4435.4|4432.6|4435.4|4432.6|4435.9|4433.1|4433.6|4430.8|17
1605837600000|2020-11-20 02:00:00|4435.6|4432.8|4438.4|4435.6|4438.4|4435.6|4435.6|4432.8|7
1605837900000|2020-11-20 02:05:00|4438.1|4435.3|4436.5|4433.7|4438.1|4435.3|4434.6|4431.8|46
1605838200000|2020-11-20 02:10:00|4436|4433.2|4434.3|4431.5|4436.6|4433.8|4433|4430.2|35
1605838500000|2020-11-20 02:15:00|4433.8|4431|4431.8|4429|4433.8|4431|4431.5|4428.7|41
1605838800000|2020-11-20 02:20:00|4431.5|4428.7|4433.8|4431|4434|4431.2|4430|4427.2|111
1605839100000|2020-11-20 02:25:00|4433.5|4430.7|4432.6|4429.8|4433.5|4430.7|4431|4428.2|473
1605839400000|2020-11-20 02:30:00|4432.2|4429.4|4435|4432.2|4435.6|4432.8|4432.2|4429.4|36
1605839700000|2020-11-20 02:35:00|4434.6|4431.8|4436.5|4433.7|4437.1|4434.3|4434.5|4431.7|32
1605840000000|2020-11-20 02:40:00|4436.8|4434|4438|4435.2|4438.6|4435.8|4435.3|4432.5|132
1605840300000|2020-11-20 02:45:00|4438.3|4435.5|4437|4434.2|4438.5|4435.7|4436.3|4433.5|31
1605840600000|2020-11-20 02:50:00|4436.5|4433.7|4433|4430.2|4437|4434.2|4432.3|4429.5|37
1605840900000|2020-11-20 02:55:00|4432.6|4429.8|4437.5|4434.7|4437.5|4434.7|4432.6|4429.8|91
1605841200000|2020-11-20 03:00:00|4437|4434.2|4438|4435.2|4438.6|4435.8|4437|4434.2|26
1605841500000|2020-11-20 03:05:00|4437.6|4434.8|4438.6|4435.8|4439.5|4436.7|4437.5|4434.7|8
1605841800000|2020-11-20 03:10:00|4438.5|4435.7|4441.6|4438.8|4442.3|4439.5|4438.5|4435.7|61
1605842100000|2020-11-20 03:15:00|4441.3|4438.5|4441.3|4438.5|4442.8|4440|4440.3|4437.5|34
1605842400000|2020-11-20 03:20:00|4441.5|4438.7|4442.3|4439.5|4444|4441.2|4441|4438.2|84
1605842700000|2020-11-20 03:25:00|4442|4439.2|4441|4438.2|4442.6|4439.8|4440.5|4437.7|43
1605843000000|2020-11-20 03:30:00|4441.3|4438.5|4436.3|4433.5|4442.5|4439.7|4436.3|4433.5|38
1605843300000|2020-11-20 03:35:00|4436|4433.2|4436.5|4433.7|4436.6|4433.8|4435.5|4432.7|24
1605843600000|2020-11-20 03:40:00|4436.6|4433.8|4426.6|4423.8|4436.6|4433.8|4425.6|4422.8|243
1605843900000|2020-11-20 03:45:00|4428.3|4425.5|4430.1|4427.3|4430.3|4427.5|4427.1|4424.3|58
1605844200000|2020-11-20 03:50:00|4430|4427.2|4432|4429.2|4432.3|4429.5|4430|4427.2|11
1605844500000|2020-11-20 03:55:00|4431.8|4429|4438.3|4435.5|4438.3|4435.5|4431.8|4429|94
1605844800000|2020-11-20 04:00:00|4437.8|4435|4437.3|4434.5|4438.3|4435.5|4437.3|4434.5|55
1605845100000|2020-11-20 04:05:00|4436.5|4433.7|4438.3|4435.5|4438.5|4435.7|4436.3|4433.5|10
1605845400000|2020-11-20 04:10:00|4438.8|4436|4441.5|4438.7|4442.4|4439.6|4438.3|4435.5|50
1605845700000|2020-11-20 04:15:00|4441.6|4438.8|4440.6|4437.8|4443.4|4440.6|4440.4|4437.6|21
1605846000000|2020-11-20 04:20:00|4440.5|4437.7|4440.4|4437.6|4440.6|4437.8|4440.4|4437.6|21
1605846300000|2020-11-20 04:25:00|4439.5|4436.7|4438.5|4435.7|4439.5|4436.7|4438|4435.2|1
1605846600000|2020-11-20 04:30:00|4438.6|4435.8|4442.5|4439.7|4442.5|4439.7|4438.6|4435.8|21
1605846900000|2020-11-20 04:35:00|4442.6|4439.8|4442.6|4439.8|4449|4446.2|4442|4439.2|136
1605847200000|2020-11-20 04:40:00|4442.5|4439.7|4442|4439.2|4443.6|4440.8|4441.6|4438.8|44
1605847500000|2020-11-20 04:45:00|4441.6|4438.8|4440.1|4437.3|4442.6|4439.8|4440|4437.2|34
1605847800000|2020-11-20 04:50:00|4440.6|4437.8|4440.6|4437.8|4440.6|4437.8|4439.6|4436.8|9
1605848100000|2020-11-20 04:55:00|4440.3|4437.5|4435|4432.2|4440.6|4437.8|4435|4432.2|76
1605848400000|2020-11-20 05:00:00|4435.2|4432.4|4437.5|4434.7|4438|4435.2|4434.7|4431.9|63
1605848700000|2020-11-20 05:05:00|4436.9|4434.1|4434|4431.2|4436.9|4434.1|4433|4430.2|18
1605849000000|2020-11-20 05:10:00|4433.7|4430.9|4434.2|4431.4|4434.7|4431.9|4433.7|4430.9|9
1605849300000|2020-11-20 05:15:00|4434.7|4431.9|4436|4433.2|4436.5|4433.7|4434.5|4431.7|8
1605849600000|2020-11-20 05:20:00|4436.2|4433.4|4433|4430.2|4436.2|4433.4|4433|4430.2|13
1605849900000|2020-11-20 05:25:00|4433.2|4430.4|4430.4|4427.6|4433.7|4430.9|4429|4426.2|80
1605850200000|2020-11-20 05:30:00|4430.9|4428.1|4434|4431.2|4435.4|4432.6|4430.9|4428.1|157
1605850500000|2020-11-20 05:35:00|4433.7|4430.9|4431.7|4428.9|4436.2|4433.4|4431.7|4428.9|70
1605850800000|2020-11-20 05:40:00|4432|4429.2|4431|4428.2|4433.7|4430.9|4431|4428.2|37
1605851100000|2020-11-20 05:45:00|4430.7|4427.9|4431.5|4428.7|4432.5|4429.7|4429.2|4426.4|32
1605851400000|2020-11-20 05:50:00|4431.2|4428.4|4431.2|4428.4|4434.5|4431.7|4429|4426.2|75
1605851700000|2020-11-20 05:55:00|4431|4428.2|4432.7|4429.9|4433.7|4430.9|4431|4428.2|57
1605852000000|2020-11-20 06:00:00|4432.4|4429.6|4426|4423.2|4432.4|4429.6|4426|4423.2|159
1605852300000|2020-11-20 06:05:00|4425.7|4422.9|4428.5|4425.7|4429|4426.2|4425|4422.2|174
1605852600000|2020-11-20 06:10:00|4428.4|4425.6|4431.5|4428.7|4432.5|4429.7|4427.4|4424.6|62
1605852900000|2020-11-20 06:15:00|4431.4|4428.6|4427|4424.2|4431.4|4428.6|4426.5|4423.7|639
1605853200000|2020-11-20 06:20:00|4427.4|4424.6|4425.9|4423.1|4427.4|4424.6|4425|4422.2|29
1605853500000|2020-11-20 06:25:00|4426|4423.2|4425.9|4423.1|4427.4|4424.6|4425.4|4422.6|16
1605853800000|2020-11-20 06:30:00|4426.4|4423.6|4426|4423.2|4427|4424.2|4424.4|4421.6|70
1605854100000|2020-11-20 06:35:00|4425.9|4423.1|4425|4422.2|4426.5|4423.7|4424.4|4421.6|279
1605854400000|2020-11-20 06:40:00|4425.4|4422.6|4428.9|4426.1|4429.9|4427.1|4425|4422.2|374
1605854700000|2020-11-20 06:45:00|4429|4426.2|4433.7|4430.9|4433.8|4431|4429|4426.2|36
1605855000000|2020-11-20 06:50:00|4434|4431.2|4436.9|4434.1|4437|4434.2|4432.4|4429.6|96
1605855300000|2020-11-20 06:55:00|4437.4|4434.6|4439.1|4436.3|4440.4|4437.6|4437.4|4434.6|160
1605855600000|2020-11-20 07:00:00|4438.6|4435.8|4441.1|4438.3|4442.6|4439.8|4438.1|4435.3|177
1605855900000|2020-11-20 07:05:00|4440.4|4437.6|4437.6|4434.8|4441.6|4438.8|4437.1|4434.3|115
1605856200000|2020-11-20 07:10:00|4437.4|4434.6|4433.6|4430.8|4437.4|4434.6|4432.1|4429.3|172
1605856500000|2020-11-20 07:15:00|4433.4|4430.6|4437.2|4434.4|4439.7|4436.9|4432.6|4429.8|338
1605856800000|2020-11-20 07:20:00|4437.1|4434.3|4438.7|4435.9|4439.1|4436.3|4435.2|4432.4|13
1605857100000|2020-11-20 07:25:00|4438.4|4435.6|4434.1|4431.3|4438.4|4435.6|4434.1|4431.3|72
1605857400000|2020-11-20 07:30:00|4434.6|4431.8|4437.8|4435|4439.3|4436.5|4434.6|4431.8|1079
1605857700000|2020-11-20 07:35:00|4437.4|4434.6|4433.8|4431|4437.4|4434.6|4432.4|4429.6|85
1605858000000|2020-11-20 07:40:00|4433.5|4430.7|4430.8|4428|4433.5|4430.7|4429.8|4427|160
1605858300000|2020-11-20 07:45:00|4431.1|4428.3|4430.1|4427.3|4431.8|4429|4427.8|4425|2991
1605858600000|2020-11-20 07:50:00|4429.9|4427.1|4430.8|4428|4432.1|4429.3|4427.1|4424.3|76
1605858900000|2020-11-20 07:55:00|4429.8|4427|4423.8|4421|4430.4|4427.6|4421.8|4419|164
1605859200000|2020-11-20 08:00:00|4423.5|4420.7|4433.2|4430.4|4433.3|4430.5|4420.2|4417.4|3661
1605859500000|2020-11-20 08:05:00|4433.3|4430.5|4437.7|4434.9|4439.2|4436.4|4431.2|4428.4|551
1605859800000|2020-11-20 08:10:00|4438.2|4435.4|4438.7|4435.9|4438.7|4435.9|4429|4426.2|186
1605860100000|2020-11-20 08:15:00|4438.5|4435.7|4435.5|4432.7|4447.2|4444.4|4435.5|4432.7|780
1605860400000|2020-11-20 08:20:00|4435.2|4432.4|4440.2|4437.4|4445|4442.2|4434.5|4431.7|814
1605860700000|2020-11-20 08:25:00|4439.5|4436.7|4440.5|4437.7|4447|4444.2|4438.9|4436.1|3214
1605861000000|2020-11-20 08:30:00|4441.2|4438.4|4433.9|4431.1|4442.5|4439.7|4430.6|4427.8|5105
1605861300000|2020-11-20 08:35:00|4434.2|4431.4|4439.5|4436.7|4439.9|4437.1|4434.2|4431.4|2004
1605861600000|2020-11-20 08:40:00|4439|4436.2|4436.5|4433.7|4446.9|4444.1|4434.6|4431.8|2234
1605861900000|2020-11-20 08:45:00|4436.9|4434.1|4448.4|4445.6|4453.3|4450.5|4436.4|4433.6|5606
1605862200000|2020-11-20 08:50:00|4449.2|4446.4|4457.3|4454.5|4457.8|4455|4449.2|4446.4|464
1605862500000|2020-11-20 08:55:00|4457.5|4454.7|4458.2|4455.4|4459.2|4456.4|4453.2|4450.4|952
1605862800000|2020-11-20 09:00:00|4458.3|4455.5|4456.2|4453.4|4458.3|4455.5|4455.8|4453|369
1605863100000|2020-11-20 09:05:00|4456.5|4453.7|4453.2|4450.4|4457.2|4454.4|4451.5|4448.7|715
1605863400000|2020-11-20 09:10:00|4452.8|4450|4451.2|4448.4|4455.5|4452.7|4449.5|4446.7|1158
1605863700000|2020-11-20 09:15:00|4450.5|4447.7|4449.8|4447|4451.2|4448.4|4446.2|4443.4|1275
1605864000000|2020-11-20 09:20:00|4450.2|4447.4|4449.5|4446.7|4453.2|4450.4|4449.2|4446.4|677
1605864300000|2020-11-20 09:25:00|4450.2|4447.4|4453.2|4450.4|4453.2|4450.4|4444.8|4442|2577
1605864600000|2020-11-20 09:30:00|4452.8|4450|4454.5|4451.7|4454.5|4451.7|4449.2|4446.4|2632
1605864900000|2020-11-20 09:35:00|4453.7|4450.9|4450.5|4447.7|4454.1|4451.3|4445.8|4443|510
1605865200000|2020-11-20 09:40:00|4450.1|4447.3|4452.1|4449.3|4454.5|4451.7|4449.7|4446.9|2006
1605865500000|2020-11-20 09:45:00|4452.5|4449.7|4449.1|4446.3|4452.5|4449.7|4446.7|4443.9|885
1605865800000|2020-11-20 09:50:00|4448.7|4445.9|4451.8|4449|4452.7|4449.9|4446.5|4443.7|380
1605866100000|2020-11-20 09:55:00|4451.4|4448.6|4447.5|4444.7|4452.1|4449.3|4446.5|4443.7|549
1605866400000|2020-11-20 10:00:00|4447.1|4444.3|4449.5|4446.7|4450.5|4447.7|4447.1|4444.3|693
1605866700000|2020-11-20 10:05:00|4449.1|4446.3|4446.5|4443.7|4453.5|4450.7|4442.8|4440|511
1605867000000|2020-11-20 10:10:00|4445.6|4442.8|4454.5|4451.7|4455.6|4452.8|4445.1|4442.3|561
1605867300000|2020-11-20 10:15:00|4453.8|4451|4457.8|4455|4458.5|4455.7|4453.8|4451|2666
1605867600000|2020-11-20 10:20:00|4456.8|4454|4458.5|4455.7|4458.5|4455.7|4455.1|4452.3|511
1605867900000|2020-11-20 10:25:00|4458.1|4455.3|4477|4474.2|4482.8|4480|4458.1|4455.3|2486
1605868200000|2020-11-20 10:30:00|4476.9|4474.1|4474.1|4471.3|4480|4477.2|4470.8|4468|1858
1605868500000|2020-11-20 10:35:00|4474.5|4471.7|4475.5|4472.7|4480.8|4478|4473.8|4471|877
1605868800000|2020-11-20 10:40:00|4474.8|4472|4474.8|4472|4480.1|4477.3|4474.8|4472|759
1605869100000|2020-11-20 10:45:00|4474.1|4471.3|4475.8|4473|4477.1|4474.3|4473.3|4470.5|676
1605869400000|2020-11-20 10:50:00|4475.1|4472.3|4472.6|4469.8|4475.8|4473|4470.8|4468|748
1605869700000|2020-11-20 10:55:00|4472.3|4469.5|4470.5|4467.7|4472.8|4470|4468.8|4466|1081
1605870000000|2020-11-20 11:00:00|4469.8|4467|4467.8|4465|4471|4468.2|4466.1|4463.3|346
1605870300000|2020-11-20 11:05:00|4468.3|4465.5|4474.8|4472|4476.1|4473.3|4468.3|4465.5|599
1605870600000|2020-11-20 11:10:00|4474.4|4471.6|4472.8|4470|4474.4|4471.6|4465.8|4463|1182
1605870900000|2020-11-20 11:15:00|4473.4|4470.6|4483.8|4481|4484.8|4482|4473.1|4470.3|1008
1605871200000|2020-11-20 11:20:00|4484.4|4481.6|4486.9|4484.1|4490.1|4487.3|4481.8|4479|1758
1605871500000|2020-11-20 11:25:00|4486.8|4484|4484.8|4482|4486.9|4484.1|4481.1|4478.3|1017
1605871800000|2020-11-20 11:30:00|4485.1|4482.3|4483.1|4480.3|4486.3|4483.5|4480.8|4478|446
1605872100000|2020-11-20 11:35:00|4482.8|4480|4479.1|4476.3|4483.8|4481|4477.8|4475|619
1605872400000|2020-11-20 11:40:00|4479.5|4476.7|4469.5|4466.7|4481.8|4479|4468.9|4466.1|1503
1605872700000|2020-11-20 11:45:00|4470.2|4467.4|4473.5|4470.7|4475.4|4472.6|4467.5|4464.7|749
1605873000000|2020-11-20 11:50:00|4473.2|4470.4|4476.2|4473.4|4477.4|4474.6|4469.9|4467.1|2383
1605873300000|2020-11-20 11:55:00|4475.5|4472.7|4482.5|4479.7|4482.5|4479.7|4475.5|4472.7|394
1605873600000|2020-11-20 12:00:00|4483.2|4480.4|4479|4476.2|4483.9|4481.1|4478.5|4475.7|3134
1605873900000|2020-11-20 12:05:00|4478.7|4475.9|4471.5|4468.7|4479.2|4476.4|4471.5|4468.7|103
1605874200000|2020-11-20 12:10:00|4472.2|4469.4|4471.2|4468.4|4474.2|4471.4|4469|4466.2|155
1605874500000|2020-11-20 12:15:00|4471.5|4468.7|4464.5|4461.7|4471.7|4468.9|4463.5|4460.7|1385
1605874800000|2020-11-20 12:20:00|4464.2|4461.4|4463.2|4460.4|4466.8|4464|4460.5|4457.7|556
1605875100000|2020-11-20 12:25:00|4463.5|4460.7|4465.5|4462.7|4466.2|4463.4|4461.5|4458.7|637
1605875400000|2020-11-20 12:30:00|4465.7|4462.9|4466.5|4463.7|4467.5|4464.7|4462.8|4460|367
1605875700000|2020-11-20 12:35:00|4466.4|4463.6|4469.5|4466.7|4472.9|4470.1|4466.4|4463.6|774
1605876000000|2020-11-20 12:40:00|4469.9|4467.1|4465.5|4462.7|4470|4467.2|4465.5|4462.7|273
1605876300000|2020-11-20 12:45:00|4465.9|4463.1|4460.5|4457.7|4468.5|4465.7|4460.5|4457.7|344
1605876600000|2020-11-20 12:50:00|4459.5|4456.7|4458.9|4456.1|4461.5|4458.7|4454.9|4452.1|1712
1605876900000|2020-11-20 12:55:00|4458.5|4455.7|4456.5|4453.7|4459.5|4456.7|4453.5|4450.7|587
1605877200000|2020-11-20 13:00:00|4456.4|4453.6|4457.8|4455|4460.2|4457.4|4451.9|4449.1|1707
1605877500000|2020-11-20 13:05:00|4458.5|4455.7|4462.5|4459.7|4464.5|4461.7|4457.8|4455|690
1605877800000|2020-11-20 13:10:00|4461.5|4458.7|4467.5|4464.7|4467.5|4464.7|4460.5|4457.7|902
1605878100000|2020-11-20 13:15:00|4467.2|4464.4|4472.5|4469.7|4473.7|4470.9|4467.2|4464.4|611
1605878400000|2020-11-20 13:20:00|4472.7|4469.9|4472.8|4470|4474.5|4471.7|4470.5|4467.7|563
1605878700000|2020-11-20 13:25:00|4473.5|4470.7|4463.7|4460.9|4474.5|4471.7|4461.5|4458.7|1085
1605879000000|2020-11-20 13:30:00|4463.6|4460.8|4465.8|4463|4468.8|4466|4461.6|4458.8|1137
1605879300000|2020-11-20 13:35:00|4465.7|4462.9|4465.6|4462.8|4468.8|4466|4463.8|4461|1439
1605879600000|2020-11-20 13:40:00|4465.2|4462.4|4465.8|4463|4469.6|4466.8|4462.7|4459.9|760
1605879900000|2020-11-20 13:45:00|4465.7|4462.9|4467.2|4464.4|4468.7|4465.9|4463.8|4461|220
1605880200000|2020-11-20 13:50:00|4467.1|4464.3|4462.2|4459.4|4467.7|4464.9|4460.7|4457.9|1215
1605880500000|2020-11-20 13:55:00|4462.6|4459.8|4459.8|4457|4467.8|4465|4459.6|4456.8|1127
1605880800000|2020-11-20 14:00:00|4460.6|4457.8|4441.6|4438.8|4465.6|4462.8|4428.6|4425.8|3870
1605881100000|2020-11-20 14:05:00|4441.8|4439|4439.6|4436.8|4442.6|4439.8|4430.6|4427.8|2226
1605881400000|2020-11-20 14:10:00|4439.3|4436.5|4438.6|4435.8|4440.6|4437.8|4433.6|4430.8|1119
1605881700000|2020-11-20 14:15:00|4438.3|4435.5|4433.6|4430.8|4439.6|4436.8|4431.6|4428.8|1263
1605882000000|2020-11-20 14:20:00|4433.4|4430.6|4437.2|4434.4|4437.6|4434.8|4431.6|4428.8|1391
1605882300000|2020-11-20 14:25:00|4437.6|4434.8|4444.6|4441.8|4446.6|4443.8|4434.6|4431.8|1898
1605882600000|2020-11-20 14:30:00|4445.2|4442.4|4448.6|4445.8|4449.8|4447|4441.6|4438.8|1103
1605882900000|2020-11-20 14:35:00|4448.3|4445.5|4445.8|4443|4448.6|4445.8|4444.6|4441.8|713
1605883200000|2020-11-20 14:40:00|4446.8|4444|4449.6|4446.8|4450.7|4447.9|4445.8|4443|697
1605883500000|2020-11-20 14:45:00|4449.2|4446.4|4444.2|4441.4|4450.6|4447.8|4443.7|4440.9|1083
1605883800000|2020-11-20 14:50:00|4444.6|4441.8|4442.9|4440.1|4447.6|4444.8|4442.6|4439.8|1962
1605884100000|2020-11-20 14:55:00|4442.6|4439.8|4447.3|4444.5|4448.6|4445.8|4442.3|4439.5|1120
1605884400000|2020-11-20 15:00:00|4447.6|4444.8|4452.6|4449.8|4454.9|4452.1|4442.3|4439.5|2438
1605884700000|2020-11-20 15:05:00|4453.4|4450.6|4459.6|4456.8|4462.2|4459.4|4452.6|4449.8|1777
1605885000000|2020-11-20 15:10:00|4459.7|4456.9|4455.6|4452.8|4462.9|4460.1|4454.6|4451.8|1431
1605885300000|2020-11-20 15:15:00|4455.2|4452.4|4452.6|4449.8|4457.9|4455.1|4450.2|4447.4|810
1605885600000|2020-11-20 15:20:00|4452.7|4449.9|4460.5|4457.7|4462.9|4460.1|4451.6|4448.8|2259
1605885900000|2020-11-20 15:25:00|4460.2|4457.4|4464.3|4461.5|4464.4|4461.6|4456.9|4454.1|4292
1605886200000|2020-11-20 15:30:00|4464.6|4461.8|4466.3|4463.5|4469.4|4466.6|4464.1|4461.3|1338
1605886500000|2020-11-20 15:35:00|4466.4|4463.6|4468.1|4465.3|4468.8|4466|4463.1|4460.3|771
1605886800000|2020-11-20 15:40:00|4467.8|4465|4469.5|4466.7|4472.4|4469.6|4467.4|4464.6|1824
1605887100000|2020-11-20 15:45:00|4468.8|4466|4462.1|4459.3|4469.3|4466.5|4457.5|4454.7|1372
1605887400000|2020-11-20 15:50:00|4463|4460.2|4454.1|4451.3|4466.1|4463.3|4453.1|4450.3|900
1605887700000|2020-11-20 15:55:00|4453.8|4451|4451.8|4449|4455.3|4452.5|4449.3|4446.5|1424
1605888000000|2020-11-20 16:00:00|4451.6|4448.8|4450|4447.2|4455.1|4452.3|4448.3|4445.5|1641
1605888300000|2020-11-20 16:05:00|4450.1|4447.3|4451.1|4448.3|4454.1|4451.3|4444.9|4442.1|2178
1605888600000|2020-11-20 16:10:00|4450.8|4448|4446.8|4444|4452.8|4450|4444.1|4441.3|2414
1605888900000|2020-11-20 16:15:00|4447.1|4444.3|4448.1|4445.3|4450.1|4447.3|4445.6|4442.8|888
1605889200000|2020-11-20 16:20:00|4448.8|4446|4450.1|4447.3|4453.4|4450.6|4447.1|4444.3|1015
1605889500000|2020-11-20 16:25:00|4449.4|4446.6|4448.7|4445.9|4459.8|4457|4447.7|4444.9|6555
1605889800000|2020-11-20 16:30:00|4449|4446.2|4445.6|4442.8|4452.1|4449.3|4445.6|4442.8|3315
1605890100000|2020-11-20 16:35:00|4445.7|4442.9|4445.3|4442.5|4449.1|4446.3|4443.4|4440.6|1498
1605890400000|2020-11-20 16:40:00|4445.4|4442.6|4446.4|4443.6|4447.4|4444.6|4444.4|4441.6|542
1605890700000|2020-11-20 16:45:00|4447.4|4444.6|4445.4|4442.6|4447.4|4444.6|4442.4|4439.6|878
1605891000000|2020-11-20 16:50:00|4445.6|4442.8|4448.4|4445.6|4450.4|4447.6|4444.4|4441.6|636
1605891300000|2020-11-20 16:55:00|4448.6|4445.8|4446.4|4443.6|4449.4|4446.6|4445.9|4443.1|426
1605891600000|2020-11-20 17:00:00|4445.4|4442.6|4449.4|4446.6|4450.4|4447.6|4445.4|4442.6|511
1605891900000|2020-11-20 17:05:00|4449.8|4447|4455.4|4452.6|4456.8|4454|4449.6|4446.8|870
1605892200000|2020-11-20 17:10:00|4455.8|4453|4455.1|4452.3|4459.4|4456.6|4454.4|4451.6|704
1605892500000|2020-11-20 17:15:00|4455.4|4452.6|4456.8|4454|4459.2|4456.4|4455.4|4452.6|825
1605892800000|2020-11-20 17:20:00|4456.4|4453.6|4451.3|4448.5|4457.4|4454.6|4448.4|4445.6|534
1605893100000|2020-11-20 17:25:00|4451.4|4448.6|4457.7|4454.9|4460.4|4457.6|4451.4|4448.6|2423
1605893400000|2020-11-20 17:30:00|4458.1|4455.3|4459.7|4456.9|4462|4459.2|4457.4|4454.6|1645
1605893700000|2020-11-20 17:35:00|4459.8|4457|4459|4456.2|4463.7|4460.9|4458.7|4455.9|2302
1605894000000|2020-11-20 17:40:00|4458.8|4456|4461.5|4458.7|4463|4460.2|4457|4454.2|1915
1605894300000|2020-11-20 17:45:00|4461.8|4459|4462.6|4459.8|4464|4461.2|4459.7|4456.9|796
1605894600000|2020-11-20 17:50:00|4462.7|4459.9|4465.2|4462.4|4465.6|4462.8|4460.6|4457.8|685
1605894900000|2020-11-20 17:55:00|4465.1|4462.3|4466.5|4463.7|4467.6|4464.8|4463.6|4460.8|525
1605895200000|2020-11-20 18:00:00|4466.6|4463.8|4470.2|4467.4|4471.6|4468.8|4466.6|4463.8|772
1605895500000|2020-11-20 18:05:00|4470.6|4467.8|4473.2|4470.4|4474|4471.2|4468.6|4465.8|821
1605895800000|2020-11-20 18:10:00|4473.6|4470.8|4469|4466.2|4474|4471.2|4468|4465.2|1277
1605896100000|2020-11-20 18:15:00|4468.6|4465.8|4474|4471.2|4474|4471.2|4468|4465.2|844
1605896400000|2020-11-20 18:20:00|4473.7|4470.9|4479|4476.2|4479|4476.2|4472.1|4469.3|597
1605896700000|2020-11-20 18:25:00|4478.7|4475.9|4476|4473.2|4479|4476.2|4473|4470.2|592
1605897000000|2020-11-20 18:30:00|4475|4472.2|4482.7|4479.9|4485|4482.2|4473|4470.2|697
1605897300000|2020-11-20 18:35:00|4482|4479.2|4487|4484.2|4490.3|4487.5|4481|4478.2|1096
1605897600000|2020-11-20 18:40:00|4487.1|4484.3|4487.3|4484.5|4490.3|4487.5|4486|4483.2|1581
1605897900000|2020-11-20 18:45:00|4487.4|4484.6|4492.3|4489.5|4493.5|4490.7|4487.4|4484.6|1502
1605898200000|2020-11-20 18:50:00|4492.5|4489.7|4490.3|4487.5|4496.3|4493.5|4488.3|4485.5|874
1605898500000|2020-11-20 18:55:00|4490.6|4487.8|4489.6|4486.8|4491.3|4488.5|4485.1|4482.3|782
1605898800000|2020-11-20 19:00:00|4489.4|4486.6|4499|4496.2|4503.3|4500.5|4489|4486.2|2556
1605899100000|2020-11-20 19:05:00|4499.1|4496.3|4493|4490.2|4500|4497.2|4491|4488.2|1281
1605899400000|2020-11-20 19:10:00|4492.9|4490.1|4493|4490.2|4495.6|4492.8|4489|4486.2|1277
1605899700000|2020-11-20 19:15:00|4493.1|4490.3|4494.7|4491.9|4500|4497.2|4491|4488.2|1776
1605900000000|2020-11-20 19:20:00|4494.9|4492.1|4495.7|4492.9|4499.7|4496.9|4492.7|4489.9|1277
1605900300000|2020-11-20 19:25:00|4495.4|4492.6|4507|4504.2|4507.7|4504.9|4493.7|4490.9|10420
1605900600000|2020-11-20 19:30:00|4506|4503.2|4509|4506.2|4510|4507.2|4501.1|4498.3|2301
1605900900000|2020-11-20 19:35:00|4508.7|4505.9|4508.6|4505.8|4511|4508.2|4507.6|4504.8|942
1605901200000|2020-11-20 19:40:00|4509|4506.2|4508.3|4505.5|4509.3|4506.5|4507|4504.2|1038
1605901500000|2020-11-20 19:45:00|4508.1|4505.3|4507.5|4504.7|4508.5|4505.7|4505.5|4502.7|937
1605901800000|2020-11-20 19:50:00|4507.3|4504.5|4513.9|4511.1|4515.5|4512.7|4507.3|4504.5|1910
1605902100000|2020-11-20 19:55:00|4514.3|4511.5|4510.9|4508.1|4514.3|4511.5|4509.3|4506.5|569
1605902400000|2020-11-20 20:00:00|4510.5|4507.7|4511.5|4508.7|4512.3|4509.5|4508.5|4505.7|359
1605902700000|2020-11-20 20:05:00|4511.9|4509.1|4509|4506.2|4511.9|4509.1|4506.5|4503.7|335
1605903000000|2020-11-20 20:10:00|4508.9|4506.1|4506.9|4504.1|4510.4|4507.6|4506.5|4503.7|366
1605903300000|2020-11-20 20:15:00|4505.9|4503.1|4506.5|4503.7|4508.5|4505.7|4503.5|4500.7|374
1605903600000|2020-11-20 20:20:00|4506.4|4503.6|4508.9|4506.1|4511.9|4509.1|4504.5|4501.7|448
1605903900000|2020-11-20 20:25:00|4508.5|4505.7|4513.8|4511|4515.5|4512.7|4506.5|4503.7|1084
1605904200000|2020-11-20 20:30:00|4514.2|4511.4|4513.8|4511|4515.5|4512.7|4513.8|4511|197
1605904500000|2020-11-20 20:35:00|4514.2|4511.4|4526.8|4524|4531|4524|4514.2|4511.4|601
1605904800000|2020-11-20 20:40:00|4527.8|4525|4523.5|4520.7|4527.8|4525|4520.8|4518|539
1605905100000|2020-11-20 20:45:00|4523.7|4520.9|4518.5|4515.7|4526.2|4523.4|4518.2|4515.4|682
1605905400000|2020-11-20 20:50:00|4518.2|4515.4|4515.5|4512.7|4518.5|4515.7|4514.5|4511.7|401
1605905700000|2020-11-20 20:55:00|4515.2|4512.4|4511.5|4508.7|4515.2|4512.4|4508.8|4506|224
1605906000000|2020-11-20 21:00:00|4511.7|4508.9|4511.7|4508.9|4515.7|4512.9|4511.5|4508.7|212
1605906300000|2020-11-20 21:05:00|4511.5|4508.7|4511.7|4508.9|4512.2|4509.4|4508.2|4505.4|110
1605906600000|2020-11-20 21:10:00|4511.2|4508.4|4511.7|4508.9|4512.7|4509.9|4509.2|4506.4|162
1605906900000|2020-11-20 21:15:00|4511.8|4509|4513.7|4510.9|4513.7|4510.9|4511.5|4508.7|48
1605907200000|2020-11-20 21:20:00|4513.2|4510.4|4513.7|4510.9|4515.2|4512.4|4513.2|4510.4|248
1605907500000|2020-11-20 21:25:00|4513.6|4510.8|4511.6|4508.8|4514.2|4511.4|4511.6|4508.8|236
1605907800000|2020-11-20 21:30:00|4510.6|4507.8|4513.6|4510.8|4516.6|4513.8|4510.2|4507.4|110
1605908100000|2020-11-20 21:35:00|4513.2|4510.4|4515.2|4512.4|4515.7|4512.9|4512.6|4509.8|10
1605908400000|2020-11-20 21:40:00|4514.9|4512.1|4513.6|4510.8|4516.1|4513.3|4513.6|4510.8|102
1605908700000|2020-11-20 21:45:00|4514.1|4511.3|4516.2|4513.4|4516.2|4513.4|4510.6|4507.8|217
1605909000000|2020-11-20 21:50:00|4516.3|4513.5|4515.2|4512.4|4516.8|4514|4511.2|4508.4|156
1605909300000|2020-11-20 21:55:00|4515.1|4512.3|4518.8|4514.8|4518.8|4516|4513.8|4511|140
1605909600000|2020-11-20 22:00:00|4518.4|4514.4|4517.7|4514.9|4518.4|4514.9|4517.7|4514.4|0
1606086000000|2020-11-22 23:00:00|4524.3|4514.3|4520.8|4516.8|4528.5|4522.4|4517.8|4510.8|318
1606086300000|2020-11-22 23:05:00|4519.9|4515.9|4520.8|4518|4523.3|4518|4517.8|4512.8|12
1606086600000|2020-11-22 23:10:00|4525.2|4522.4|4529.8|4527|4529.8|4527|4521.7|4518.9|79
1606086900000|2020-11-22 23:15:00|4530.7|4527.9|4523.8|4521|4531.2|4528.4|4523.8|4521|181
1606087200000|2020-11-22 23:20:00|4523.3|4520.5|4519.8|4517|4523.8|4521|4518.8|4516|22
1606087500000|2020-11-22 23:25:00|4519.7|4516.9|4520.7|4517.9|4521.2|4518.4|4519.5|4516.7|21
1606087800000|2020-11-22 23:30:00|4520.3|4517.5|4519.8|4517|4523.3|4520.5|4519.8|4517|17
1606088100000|2020-11-22 23:35:00|4520.3|4517.5|4516.7|4513.9|4520.3|4517.5|4514.5|4511.7|18
1606088400000|2020-11-22 23:40:00|4516.6|4513.8|4516.7|4513.9|4517.1|4514.3|4514.6|4511.8|5
1606088700000|2020-11-22 23:45:00|4517.1|4514.3|4521.6|4518.8|4521.7|4518.9|4516.6|4513.8|3
1606089000000|2020-11-22 23:50:00|4521.5|4518.7|4522.6|4519.8|4523.6|4520.8|4521.1|4518.3|3
1606089300000|2020-11-22 23:55:00|4523.1|4520.3|4523.7|4520.9|4523.7|4520.9|4521.6|4518.8|2
1606089600000|2020-11-23 00:00:00|4523.6|4520.8|4518.7|4515.9|4523.7|4520.9|4518.1|4515.3|18
1606089900000|2020-11-23 00:05:00|4519.2|4516.4|4522.1|4519.3|4522.7|4519.9|4519.2|4516.4|3
1606090200000|2020-11-23 00:10:00|4521.6|4518.8|4524.1|4521.3|4525.1|4522.3|4521.6|4518.8|14
1606090500000|2020-11-23 00:15:00|4524.8|4520.8|4516.9|4514.1|4525.2|4522.4|4516.3|4513.5|141
1606090800000|2020-11-23 00:20:00|4518.2|4515.4|4521.1|4518.3|4522.7|4519.9|4518.2|4515.4|7
1606091100000|2020-11-23 00:25:00|4520.6|4517.8|4517.8|4515|4520.6|4517.8|4515.4|4512.6|22
1606091400000|2020-11-23 00:30:00|4517.9|4515.1|4519.9|4517.1|4519.9|4517.1|4517.3|4514.5|17
1606091700000|2020-11-23 00:35:00|4519.7|4516.9|4520.6|4517.8|4521.6|4518.8|4519.3|4516.5|2
1606092000000|2020-11-23 00:40:00|4518.2|4515.4|4519.2|4516.4|4519.7|4516.9|4515.4|4512.6|32
1606092300000|2020-11-23 00:45:00|4519.1|4516.3|4519.9|4517.1|4519.9|4517.1|4518.3|4515.5|9
1606092600000|2020-11-23 00:50:00|4520.3|4517.5|4518.7|4515.9|4520.3|4517.5|4518.7|4515.9|6
1606092900000|2020-11-23 00:55:00|4519.2|4516.4|4517.7|4514.9|4519.5|4516.7|4517.6|4514.8|43
1606093200000|2020-11-23 01:00:00|4517.6|4514.8|4515.7|4512.9|4517.6|4514.8|4512.1|4509.3|296
1606093500000|2020-11-23 01:05:00|4516.1|4513.3|4515.9|4513.1|4524.6|4521.8|4513.5|4510.7|174
1606093800000|2020-11-23 01:10:00|4515.8|4513|4516.5|4513.7|4517|4514.2|4512.4|4509.6|71
1606094100000|2020-11-23 01:15:00|4517.3|4514.5|4520.9|4518.1|4520.9|4518.1|4516.3|4513.5|76
1606094400000|2020-11-23 01:20:00|4520.5|4517.7|4512.2|4509.4|4520.5|4517.7|4507.6|4504.8|494
1606094700000|2020-11-23 01:25:00|4512.6|4509.8|4515.8|4513|4517.7|4514.9|4512.2|4509.4|200
1606095000000|2020-11-23 01:30:00|4515.9|4513.1|4512.1|4509.3|4516.8|4514|4510|4507.2|82
1606095300000|2020-11-23 01:35:00|4512.5|4509.7|4512.5|4509.7|4512.6|4509.8|4510|4507.2|33
1606095600000|2020-11-23 01:40:00|4512.4|4509.6|4510.1|4507.3|4512.4|4509.6|4510|4507.2|30
1606095900000|2020-11-23 01:45:00|4510.5|4507.7|4504.1|4501.3|4513.1|4510.3|4500.6|4497.8|129
1606096200000|2020-11-23 01:50:00|4504.7|4501.9|4510.1|4507.3|4510.5|4507.7|4503.1|4500.3|108
1606096500000|2020-11-23 01:55:00|4511.2|4507.2|4513.5|4510.7|4515.9|4513.1|4510.5|4507.2|124
1606096800000|2020-11-23 02:00:00|4513.6|4510.8|4504.5|4501.7|4517.1|4514.3|4499.5|4496.7|623
1606097100000|2020-11-23 02:05:00|4504.6|4501.8|4510.5|4507.7|4511.5|4508.7|4504.1|4501.3|91
1606097400000|2020-11-23 02:10:00|4510.7|4507.9|4509.7|4506.9|4511.1|4508.3|4506.6|4503.8|61
1606097700000|2020-11-23 02:15:00|4510.1|4507.3|4510.6|4507.8|4512.5|4509.7|4510.1|4507.3|4
1606098000000|2020-11-23 02:20:00|4511.5|4508.7|4509.7|4506.9|4511.6|4508.8|4509.2|4506.4|23
1606098300000|2020-11-23 02:25:00|4509.2|4506.4|4510.2|4507.4|4510.2|4507.4|4509.2|4506.4|141
1606098600000|2020-11-23 02:30:00|4509.2|4506.4|4510.2|4507.4|4512.2|4509.4|4509.2|4506.4|19
1606098900000|2020-11-23 02:35:00|4511.2|4508.4|4514.1|4511.3|4514.2|4511.4|4511|4508.2|28
1606099200000|2020-11-23 02:40:00|4513.7|4510.9|4503.7|4500.9|4513.7|4510.9|4502.7|4499.9|60
1606099500000|2020-11-23 02:45:00|4503.8|4501|4505.6|4502.8|4508.1|4505.3|4503.8|4501|72
1606099800000|2020-11-23 02:50:00|4505.5|4502.7|4511.5|4508.7|4512.5|4509.7|4504.6|4501.8|546
1606100100000|2020-11-23 02:55:00|4511|4508.2|4513.4|4510.6|4513.4|4510.6|4510.4|4507.6|7
1606100400000|2020-11-23 03:00:00|4513.5|4510.7|4515.5|4512.7|4516|4513.2|4511.1|4508.3|24
1606100700000|2020-11-23 03:05:00|4515|4512.2|4516.9|4514.1|4517|4514.2|4514.9|4512.1|44
1606101000000|2020-11-23 03:10:00|4517.3|4514.5|4514.3|4511.5|4517.3|4514.5|4514.3|4511.5|10
1606101300000|2020-11-23 03:15:00|4514.4|4511.6|4517.3|4514.5|4517.4|4514.6|4514.3|4511.5|3
1606101600000|2020-11-23 03:20:00|4517.4|4514.6|4516.9|4514.1|4519.8|4517|4516.9|4514.1|60
1606101900000|2020-11-23 03:25:00|4517.4|4514.6|4517.9|4515.1|4518.4|4515.6|4517.3|4514.5|244
1606102200000|2020-11-23 03:30:00|4518.3|4515.5|4517.3|4514.5|4519.4|4516.6|4516.8|4514|39
1606102500000|2020-11-23 03:35:00|4517.4|4514.6|4517.3|4514.5|4517.9|4515.1|4517.3|4514.5|30
1606102800000|2020-11-23 03:40:00|4517.5|4514.7|4520|4517.2|4520.9|4518.1|4517.3|4514.5|38
1606103100000|2020-11-23 03:45:00|4523.4|4520.6|4521.5|4518.7|4525.4|4522.6|4521.5|4518.7|120
1606103400000|2020-11-23 03:50:00|4521.4|4518.6|4523.9|4521.1|4524|4521.2|4521.4|4518.6|133
1606103700000|2020-11-23 03:55:00|4523.5|4520.7|4524.3|4521.5|4525|4522.2|4522.5|4519.7|3
1606104000000|2020-11-23 04:00:00|4523.9|4521.1|4524.9|4522.1|4524.9|4522.1|4523.8|4521|4
1606104300000|2020-11-23 04:05:00|4524.4|4521.6|4525.3|4522.5|4525.4|4522.6|4523.8|4521|37
1606104600000|2020-11-23 04:10:00|4524.9|4522.1|4523.5|4520.7|4524.9|4522.1|4522.9|4520.1|5
1606104900000|2020-11-23 04:15:00|4524|4521.2|4524.8|4522|4524.8|4522|4523.3|4520.5|8
1606105200000|2020-11-23 04:20:00|4524.4|4521.6|4523.3|4520.5|4524.8|4522|4523.3|4520.5|68
1606105500000|2020-11-23 04:25:00|4522.8|4520|4524.4|4521.6|4524.8|4522|4521.9|4519.1|38
1606105800000|2020-11-23 04:30:00|4524.8|4522|4525.9|4523.1|4525.9|4523.1|4523.9|4521.1|40
1606106100000|2020-11-23 04:35:00|4525.5|4522.7|4526.5|4523.7|4526.9|4524.1|4525.5|4522.7|62
1606106400000|2020-11-23 04:40:00|4526.9|4524.1|4525|4522.2|4526.9|4524.1|4525|4522.2|12
1606106700000|2020-11-23 04:45:00|4526|4523.2|4525.9|4523.1|4526|4523.2|4525|4522.2|8
1606107000000|2020-11-23 04:50:00|4525.5|4522.7|4526.9|4524.1|4526.9|4524.1|4523|4520.2|9
1606107300000|2020-11-23 04:55:00|4526.4|4523.6|4528.4|4525.6|4528.5|4525.7|4526.4|4523.6|9
1606107600000|2020-11-23 05:00:00|4528|4525.2|4527.9|4525.1|4528|4525.2|4526.4|4523.6|5
1606107900000|2020-11-23 05:05:00|4528.4|4525.6|4526.9|4524.1|4528.4|4525.6|4526.9|4524.1|10
1606108200000|2020-11-23 05:10:00|4526.4|4523.6|4524.9|4522.1|4526.4|4523.6|4523.9|4521.1|56
1606108500000|2020-11-23 05:15:00|4524.4|4521.6|4522.9|4520.1|4524.4|4521.6|4522.9|4520.1|10
1606108800000|2020-11-23 05:20:00|4523.4|4520.6|4524|4521.2|4524|4521.2|4521.9|4519.1|184
1606109100000|2020-11-23 05:25:00|4523.1|4520.3|4525|4522.2|4525.5|4522.7|4523.1|4520.3|20
1606109400000|2020-11-23 05:30:00|4524|4521.2|4522.5|4519.7|4526|4523.2|4522|4519.2|73
1606109700000|2020-11-23 05:35:00|4522|4519.2|4531.6|4528.8|4533|4530.2|4520|4517.2|799
1606110000000|2020-11-23 05:40:00|4531.5|4528.7|4531.1|4528.3|4533.5|4530.7|4528.1|4525.3|325
1606110300000|2020-11-23 05:45:00|4531.5|4528.7|4531|4528.2|4534|4531.2|4530.5|4527.7|137
1606110600000|2020-11-23 05:50:00|4531.5|4528.7|4531.5|4528.7|4532.3|4529.5|4531|4528.2|70
1606110900000|2020-11-23 05:55:00|4532|4529.2|4538.1|4535.3|4539.1|4536.3|4531.5|4528.7|232
1606111200000|2020-11-23 06:00:00|4538|4535.2|4563.1|4560.3|4565.1|4562.3|4534.4|4531.6|2608
1606111500000|2020-11-23 06:05:00|4562.7|4559.9|4553.5|4550.7|4562.7|4559.9|4553.5|4550.7|562
1606111800000|2020-11-23 06:10:00|4553.9|4551.1|4548.5|4545.7|4554|4551.2|4547.5|4544.7|967
1606112100000|2020-11-23 06:15:00|4548.6|4545.8|4545.8|4543|4550.9|4548.1|4544.8|4542|416
1606112400000|2020-11-23 06:20:00|4545.4|4542.6|4540.9|4538.1|4550.4|4547.6|4540.3|4537.5|379
1606112700000|2020-11-23 06:25:00|4541.3|4538.5|4538.9|4536.1|4541.3|4538.5|4537.7|4534.9|191
1606113000000|2020-11-23 06:30:00|4537.8|4535|4541.9|4539.1|4541.9|4539.1|4536.7|4533.9|98
1606113300000|2020-11-23 06:35:00|4542.1|4539.3|4546.6|4543.8|4549.6|4546.8|4542.1|4539.3|362
1606113600000|2020-11-23 06:40:00|4546.5|4543.7|4537.5|4534.7|4546.5|4543.7|4535.9|4533.1|168
1606113900000|2020-11-23 06:45:00|4537.4|4534.6|4540.9|4538.1|4542.9|4540.1|4537.3|4534.5|145
1606114200000|2020-11-23 06:50:00|4541.4|4538.6|4548.1|4545.3|4549.6|4546.8|4540.9|4538.1|798
1606114500000|2020-11-23 06:55:00|4548.2|4545.4|4558.1|4555.3|4558.6|4555.8|4547.7|4544.9|423
1606114800000|2020-11-23 07:00:00|4557.7|4554.9|4565.7|4562.9|4572.7|4569.9|4556.7|4553.9|632
1606115100000|2020-11-23 07:05:00|4566.2|4563.4|4561.7|4558.9|4568.2|4565.4|4560.8|4558|352
1606115400000|2020-11-23 07:10:00|4561.2|4558.4|4564.3|4561.5|4565.3|4562.5|4560.3|4557.5|290
1606115700000|2020-11-23 07:15:00|4564.8|4562|4565.3|4562.5|4566.7|4563.9|4561.7|4558.9|472
1606116000000|2020-11-23 07:20:00|4564.7|4561.9|4556.2|4553.4|4565.2|4562.4|4553.1|4550.3|452
1606116300000|2020-11-23 07:25:00|4556.1|4553.3|4566.3|4563.5|4566.3|4563.5|4556.1|4553.3|787
1606116600000|2020-11-23 07:30:00|4566.8|4564|4566.3|4563.5|4567.8|4565|4562.3|4559.5|409
1606116900000|2020-11-23 07:35:00|4566.8|4564|4575.3|4572.5|4575.3|4572.5|4566.8|4564|265
1606117200000|2020-11-23 07:40:00|4574.8|4572|4576.7|4573.9|4585.9|4583.1|4574.3|4571.5|1389
1606117500000|2020-11-23 07:45:00|4576.3|4573.5|4581.3|4578.5|4581.4|4578.6|4576.3|4573.5|522
1606117800000|2020-11-23 07:50:00|4581.4|4578.6|4578.3|4575.5|4581.8|4579|4577.3|4574.5|602
1606118100000|2020-11-23 07:55:00|4577.4|4574.6|4575.9|4573.1|4577.4|4574.6|4572.7|4569.9|609
1606118400000|2020-11-23 08:00:00|4575.8|4573|4577.7|4574.9|4584.3|4581.5|4570.1|4567.3|812
1606118700000|2020-11-23 08:05:00|4577.9|4575.1|4596.6|4593.8|4599.2|4596.4|4577.9|4575.1|3401
1606119000000|2020-11-23 08:10:00|4596.7|4593.9|4592.8|4590|4601.8|4599|4590.6|4587.8|1277
1606119300000|2020-11-23 08:15:00|4593.2|4590.4|4593.6|4590.8|4595.8|4593|4590.6|4587.8|424
1606119600000|2020-11-23 08:20:00|4593.7|4590.9|4606|4603.2|4607.8|4605|4593.7|4590.9|1900
1606119900000|2020-11-23 08:25:00|4606.1|4603.3|4603|4600.2|4606.4|4603.6|4596.4|4593.6|2821
1606120200000|2020-11-23 08:30:00|4601.4|4598.6|4608.8|4606|4609.2|4606.4|4595.6|4592.8|3842
1606120500000|2020-11-23 08:35:00|4609.6|4606.8|4599.4|4596.6|4609.8|4607|4594.4|4591.6|5698
1606120800000|2020-11-23 08:40:00|4598.4|4595.6|4602|4599.2|4609.6|4606.8|4597.4|4594.6|2329
1606121100000|2020-11-23 08:45:00|4601.6|4598.8|4601.5|4598.7|4604.5|4601.7|4599.6|4596.8|1051
1606121400000|2020-11-23 08:50:00|4601.6|4598.8|4608.6|4605.8|4610.8|4608|4601.5|4598.7|1591
1606121700000|2020-11-23 08:55:00|4609|4606.2|4608.5|4605.7|4613.5|4610.7|4606.5|4603.7|1497
1606122000000|2020-11-23 09:00:00|4608.6|4605.8|4603.5|4600.7|4610.5|4607.7|4603.5|4600.7|1754
1606122300000|2020-11-23 09:05:00|4603.9|4601.1|4600.9|4598.1|4604.5|4601.7|4594.5|4591.7|1903
1606122600000|2020-11-23 09:10:00|4600.5|4597.7|4600.5|4597.7|4603.3|4600.5|4597.5|4594.7|1782
1606122900000|2020-11-23 09:15:00|4600.9|4598.1|4605.5|4602.7|4606.5|4603.7|4600.5|4597.7|912
1606123200000|2020-11-23 09:20:00|4605.9|4603.1|4595.3|4592.5|4606.5|4603.7|4593.3|4590.5|695
1606123500000|2020-11-23 09:25:00|4595.4|4592.6|4589.5|4586.7|4595.5|4592.7|4584.4|4581.6|1477
1606123800000|2020-11-23 09:30:00|4589.4|4586.6|4593.3|4590.5|4596.3|4593.5|4589.4|4586.6|593
1606124100000|2020-11-23 09:35:00|4592.5|4589.7|4587.3|4584.5|4592.5|4589.7|4585.9|4583.1|645
1606124400000|2020-11-23 09:40:00|4586.3|4583.5|4587.9|4585.1|4589.5|4586.7|4584.3|4581.5|2276
1606124700000|2020-11-23 09:45:00|4587.5|4584.7|4586.2|4583.4|4594.3|4591.5|4583.2|4580.4|1445
1606125000000|2020-11-23 09:50:00|4586.3|4583.5|4583.3|4580.5|4586.3|4583.5|4580.9|4578.1|732
1606125300000|2020-11-23 09:55:00|4583.4|4580.6|4585.8|4583|4589.3|4586.5|4582.3|4579.5|621
1606125600000|2020-11-23 10:00:00|4585.7|4582.9|4587.3|4584.5|4587.3|4584.5|4583.1|4580.3|601
1606125900000|2020-11-23 10:05:00|4589.3|4586.5|4581.3|4578.5|4590.3|4587.5|4580.3|4577.5|573
1606126200000|2020-11-23 10:10:00|4581.5|4578.7|4579.3|4576.5|4583.3|4580.5|4579.3|4576.5|527
1606126500000|2020-11-23 10:15:00|4579.1|4576.3|4583.3|4580.5|4583.3|4580.5|4574.7|4571.9|1163
1606126800000|2020-11-23 10:20:00|4583.2|4580.4|4576.7|4573.9|4583.7|4580.9|4576.3|4573.5|660
1606127100000|2020-11-23 10:25:00|4576.3|4573.5|4577.1|4574.3|4581.3|4578.5|4575.3|4572.5|860
1606127400000|2020-11-23 10:30:00|4576.7|4573.9|4570.1|4567.3|4577.1|4574.3|4568.2|4565.4|1246
1606127700000|2020-11-23 10:35:00|4569.7|4566.9|4569.6|4566.8|4574.1|4571.3|4568.1|4565.3|3265
1606128000000|2020-11-23 10:40:00|4569.1|4566.3|4583.2|4580.4|4584.3|4581.5|4569.1|4566.3|1307
1606128300000|2020-11-23 10:45:00|4583.1|4580.3|4580|4577.2|4583.1|4580.3|4573.9|4571.1|4847
1606128600000|2020-11-23 10:50:00|4579.6|4576.8|4588.3|4585.5|4590.8|4588|4579.1|4576.3|2168
1606128900000|2020-11-23 10:55:00|4588.1|4585.3|4585.1|4582.3|4591.1|4588.3|4584.1|4581.3|1056
1606129200000|2020-11-23 11:00:00|4585|4582.2|4564|4561.2|4585.1|4582.3|4557.9|4555.1|1433
1606129500000|2020-11-23 11:05:00|4563|4560.2|4559.4|4556.6|4567.9|4565.1|4558.9|4556.1|863
1606129800000|2020-11-23 11:10:00|4559.5|4556.7|4558.1|4555.3|4559.9|4557.1|4549|4546.2|2769
1606130100000|2020-11-23 11:15:00|4558.2|4555.4|4556.2|4553.4|4561.3|4558.5|4551.5|4548.7|2266
1606130400000|2020-11-23 11:20:00|4556.1|4553.3|4562.1|4559.3|4562.9|4560.1|4555.2|4552.4|629
1606130700000|2020-11-23 11:25:00|4561.6|4558.8|4557.1|4554.3|4562.1|4559.3|4555.7|4552.9|911
1606131000000|2020-11-23 11:30:00|4557|4554.2|4551.1|4548.3|4557|4554.2|4543.5|4540.7|1186
1606131300000|2020-11-23 11:35:00|4550.7|4547.9|4560.2|4557.4|4561.2|4558.4|4549.3|4546.5|865
1606131600000|2020-11-23 11:40:00|4560.3|4557.5|4558.1|4555.3|4564.3|4561.5|4557.1|4554.3|1205
1606131900000|2020-11-23 11:45:00|4557.6|4554.8|4549.7|4546.9|4557.6|4554.8|4549.3|4546.5|943
1606132200000|2020-11-23 11:50:00|4550.1|4547.3|4557.1|4554.3|4559.1|4556.3|4550.1|4547.3|659
1606132500000|2020-11-23 11:55:00|4558.1|4555.3|4554.1|4551.3|4559.1|4556.3|4554.1|4551.3|425
1606132800000|2020-11-23 12:00:00|4553.7|4550.9|4559.1|4556.3|4559.1|4556.3|4553.1|4550.3|337
1606133100000|2020-11-23 12:05:00|4560.1|4557.3|4557|4554.2|4562.1|4559.3|4554.1|4551.3|517
1606133400000|2020-11-23 12:10:00|4556|4553.2|4554.1|4551.3|4556.5|4553.7|4551|4548.2|272
1606133700000|2020-11-23 12:15:00|4555.5|4552.7|4559.5|4556.7|4560|4557.2|4552.1|4549.3|221
1606134000000|2020-11-23 12:20:00|4559.1|4556.3|4555.2|4552.4|4562.1|4559.3|4555.1|4552.3|1135
1606134300000|2020-11-23 12:25:00|4555.6|4552.8|4560.2|4557.4|4562.7|4559.9|4553.1|4550.3|1056
1606134600000|2020-11-23 12:30:00|4560.3|4557.5|4562.8|4560|4566.3|4563.5|4560.3|4557.5|620
1606134900000|2020-11-23 12:35:00|4562.7|4559.9|4570.3|4567.5|4572.3|4569.5|4562.7|4559.9|1506
1606135200000|2020-11-23 12:40:00|4569.9|4567.1|4563.7|4560.9|4573.3|4570.5|4563.2|4560.4|775
1606135500000|2020-11-23 12:45:00|4563.8|4561|4574.7|4571.9|4576.1|4573.3|4563.7|4560.9|977
1606135800000|2020-11-23 12:50:00|4575.1|4572.3|4583.3|4580.5|4584.1|4581.3|4575.1|4572.3|907
1606136100000|2020-11-23 12:55:00|4583.7|4580.9|4584.7|4581.9|4586.3|4583.5|4581.1|4578.3|709
1606136400000|2020-11-23 13:00:00|4584.3|4581.5|4580.7|4577.9|4586.1|4583.3|4577.7|4574.9|1249
1606136700000|2020-11-23 13:05:00|4581.1|4578.3|4578.2|4575.4|4582.2|4579.4|4573.3|4570.5|317
1606137000000|2020-11-23 13:10:00|4577.3|4574.5|4573.2|4570.4|4577.3|4574.5|4573.1|4570.3|236
1606137300000|2020-11-23 13:15:00|4573.1|4570.3|4570.1|4567.3|4573.1|4570.3|4568.1|4565.3|376
1606137600000|2020-11-23 13:20:00|4570.7|4567.9|4568.1|4565.3|4570.7|4567.9|4566.1|4563.3|119
1606137900000|2020-11-23 13:25:00|4567.3|4564.5|4567.2|4564.4|4570.7|4567.9|4565.2|4562.4|704
1606138200000|2020-11-23 13:30:00|4567.7|4564.9|4573.7|4570.9|4574.3|4571.5|4565.2|4562.4|553
1606138500000|2020-11-23 13:35:00|4574.2|4571.4|4576.3|4573.5|4578.7|4575.9|4573.2|4570.4|192
1606138800000|2020-11-23 13:40:00|4576.2|4573.4|4571.7|4568.9|4577.9|4574.5|4556.2|4553.4|2386
1606139100000|2020-11-23 13:45:00|4571.3|4568.5|4570.2|4567.4|4576.3|4573.5|4564.7|4561.9|1326
1606139400000|2020-11-23 13:50:00|4569.7|4566.9|4567.2|4564.4|4571.3|4568.5|4565.3|4562.5|593
1606139700000|2020-11-23 13:55:00|4566.9|4564.1|4568.3|4565.5|4573.3|4570.5|4565.3|4562.5|253
1606140000000|2020-11-23 14:00:00|4568.8|4566|4580.3|4577.5|4582.3|4579.5|4568.3|4565.5|1144
1606140300000|2020-11-23 14:05:00|4580.4|4577.6|4576.9|4574.1|4581.3|4578.5|4575.3|4572.5|633
1606140600000|2020-11-23 14:10:00|4577.3|4574.5|4577.5|4574.7|4582.5|4579.7|4575.3|4572.5|953
1606140900000|2020-11-23 14:15:00|4578.3|4575.5|4570.3|4567.5|4579.3|4576.5|4569.5|4566.7|1927
1606141200000|2020-11-23 14:20:00|4570.4|4567.6|4568.9|4566.1|4573.3|4570.5|4564.5|4561.7|1150
1606141500000|2020-11-23 14:25:00|4568.5|4565.7|4566.5|4563.7|4572.9|4570.1|4565.3|4562.5|902
1606141800000|2020-11-23 14:30:00|4566.9|4564.1|4562.3|4559.5|4570.9|4568.1|4557.9|4555.1|1508
1606142100000|2020-11-23 14:35:00|4562.5|4559.7|4565.3|4562.5|4568.5|4565.7|4556.5|4553.7|1334
1606142400000|2020-11-23 14:40:00|4566.2|4563.4|4562.3|4559.5|4566.3|4563.5|4560.9|4558.1|1122
1606142700000|2020-11-23 14:45:00|4562.8|4560|4564.2|4561.4|4570.3|4567.5|4560.3|4557.5|1006
1606143000000|2020-11-23 14:50:00|4564.3|4561.5|4567.3|4564.5|4573.4|4570.6|4562.2|4559.4|1148
1606143300000|2020-11-23 14:55:00|4567.8|4565|4565.3|4562.5|4567.8|4565|4562.7|4559.9|1262
1606143600000|2020-11-23 15:00:00|4565.9|4563.1|4564.4|4561.6|4569.4|4566.6|4561.5|4558.7|812
1606143900000|2020-11-23 15:05:00|4564.5|4561.7|4547.4|4544.6|4564.5|4561.7|4545.5|4542.7|1563
1606144200000|2020-11-23 15:10:00|4547|4544.2|4548.5|4545.7|4549.5|4546.7|4538.3|4535.5|1275
1606144500000|2020-11-23 15:15:00|4548.9|4546.1|4557.5|4554.7|4558.5|4555.7|4543.5|4540.7|1236
1606144800000|2020-11-23 15:20:00|4556.7|4553.9|4567.7|4564.9|4572.7|4569.9|4556.5|4553.7|2601
1606145100000|2020-11-23 15:25:00|4567.6|4564.8|4558.7|4555.9|4569.7|4566.9|4557.6|4554.8|732
1606145400000|2020-11-23 15:30:00|4558.8|4556|4567.7|4564.9|4571.7|4568.9|4558.7|4555.9|879
1606145700000|2020-11-23 15:35:00|4568.7|4565.9|4581.3|4578.5|4581.3|4578.5|4567.7|4564.9|1270
1606146000000|2020-11-23 15:40:00|4581.7|4578.9|4580.9|4578.1|4583.8|4581|4576.7|4573.9|1278
1606146300000|2020-11-23 15:45:00|4581.7|4578.9|4585.5|4582.7|4589.4|4586.6|4579.8|4577|2137
1606146600000|2020-11-23 15:50:00|4585.9|4583.1|4593|4590.2|4593|4590.2|4584.9|4582.1|2239
1606146900000|2020-11-23 15:55:00|4592.9|4590.1|4585.9|4583.1|4592.9|4590.1|4584|4581.2|833
1606147200000|2020-11-23 16:00:00|4586|4583.2|4583.9|4581.1|4590.9|4588.1|4582|4579.2|738
1606147500000|2020-11-23 16:05:00|4584|4581.2|4579.9|4577.1|4586|4583.2|4578|4575.2|948
1606147800000|2020-11-23 16:10:00|4579|4576.2|4572.9|4570.1|4580|4577.2|4570|4567.2|1133
1606148100000|2020-11-23 16:15:00|4573|4570.2|4580|4577.2|4580|4577.2|4563|4560.2|3174
1606148400000|2020-11-23 16:20:00|4580.5|4577.7|4580|4577.2|4583.2|4580.4|4577|4574.2|1783
1606148700000|2020-11-23 16:25:00|4579|4576.2|4583.2|4580.4|4584.2|4581.4|4576.2|4573.4|3271
1606149000000|2020-11-23 16:30:00|4583.3|4580.5|4589.1|4586.3|4590.7|4587.9|4582.4|4579.6|5560
1606149300000|2020-11-23 16:35:00|4589|4586.2|4590.8|4588|4591.2|4588.4|4585.2|4582.4|1260
1606149600000|2020-11-23 16:40:00|4591.2|4588.4|4597.4|4594.6|4600.6|4597.8|4590.2|4587.4|3697
1606149900000|2020-11-23 16:45:00|4597.5|4594.7|4604.4|4601.6|4605.6|4602.8|4595.6|4592.8|1799
1606150200000|2020-11-23 16:50:00|4603.4|4600.6|4597.4|4594.6|4606.6|4603.8|4596.1|4593.3|1252
1606150500000|2020-11-23 16:55:00|4597.5|4594.7|4596.1|4593.3|4600.6|4597.8|4595.4|4592.6|1490
1606150800000|2020-11-23 17:00:00|4596.5|4593.7|4594.4|4591.6|4598|4595.2|4592.4|4589.6|1112
1606151100000|2020-11-23 17:05:00|4594.8|4592|4589.4|4586.6|4596.2|4593.4|4587.3|4584.5|1090
1606151400000|2020-11-23 17:10:00|4589.3|4586.5|4590.6|4587.8|4593|4590.2|4587.2|4584.4|2775
1606151700000|2020-11-23 17:15:00|4590.4|4587.6|4593.8|4591|4595.7|4592.9|4587.6|4584.8|3122
1606152000000|2020-11-23 17:20:00|4593.9|4591.1|4596.9|4594.1|4598.8|4596|4592.7|4589.9|535
1606152300000|2020-11-23 17:25:00|4597.7|4594.9|4596.6|4593.8|4598.9|4596.1|4595.7|4592.9|523
1606152600000|2020-11-23 17:30:00|4596.7|4593.9|4595.6|4592.8|4598.7|4595.9|4595.6|4592.8|538
1606152900000|2020-11-23 17:35:00|4594.7|4591.9|4593.2|4590.4|4596.6|4593.8|4592.7|4589.9|441
1606153200000|2020-11-23 17:40:00|4593.7|4590.9|4594.7|4591.9|4594.7|4591.9|4587.7|4584.9|386
1606153500000|2020-11-23 17:45:00|4594.2|4591.4|4596.7|4593.9|4597.7|4594.9|4593.7|4590.9|1374
1606153800000|2020-11-23 17:50:00|4595.7|4592.9|4594.7|4591.9|4600.2|4597.4|4593.8|4591|510
1606154100000|2020-11-23 17:55:00|4594.8|4592|4595.3|4592.5|4595.3|4592.5|4591.9|4589.1|225
1606154400000|2020-11-23 18:00:00|4594.9|4592.1|4590.7|4587.9|4595.3|4592.5|4585.2|4582.4|485
1606154700000|2020-11-23 18:05:00|4590.6|4587.8|4586.7|4583.9|4591.7|4588.9|4585.7|4582.9|1538
1606155000000|2020-11-23 18:10:00|4586.8|4584|4584.7|4581.9|4587.3|4584.5|4582.7|4579.9|716
1606155300000|2020-11-23 18:15:00|4585.6|4582.8|4582.2|4579.4|4586.6|4583.8|4581.7|4578.9|288
1606155600000|2020-11-23 18:20:00|4582.7|4579.9|4582.7|4579.9|4585.7|4582.9|4581.8|4579|463
1606155900000|2020-11-23 18:25:00|4581.2|4578.4|4580.7|4577.9|4582.7|4579.9|4578.7|4575.9|588
1606156200000|2020-11-23 18:30:00|4581.2|4578.4|4587.7|4584.9|4589.7|4586.9|4580.2|4577.4|658
1606156500000|2020-11-23 18:35:00|4587.6|4584.8|4590.7|4587.9|4591.7|4588.9|4586.7|4583.9|171
1606156800000|2020-11-23 18:40:00|4590.6|4587.8|4587.7|4584.9|4592.7|4589.9|4583.6|4580.8|714
1606157100000|2020-11-23 18:45:00|4588.6|4585.8|4589.2|4586.4|4590.7|4587.9|4584.7|4581.9|628
1606157400000|2020-11-23 18:50:00|4588.7|4585.9|4588.8|4586|4588.9|4586.1|4583.2|4580.4|588
1606157700000|2020-11-23 18:55:00|4588.9|4586.1|4597.2|4594.4|4597.2|4594.4|4588.9|4586.1|3282
1606158000000|2020-11-23 19:00:00|4597.1|4594.3|4594.1|4591.3|4597.2|4594.4|4593.5|4590.7|1163
1606158300000|2020-11-23 19:05:00|4593.9|4591.1|4586.1|4583.3|4595.1|4592.3|4585.5|4582.7|879
1606158600000|2020-11-23 19:10:00|4585.6|4582.8|4597.2|4594.4|4597.2|4594.4|4585.1|4582.3|1853
1606158900000|2020-11-23 19:15:00|4598.2|4595.4|4602.8|4600|4604.8|4602|4597.7|4594.9|1855
1606159200000|2020-11-23 19:20:00|4603.2|4600.4|4606|4603.2|4611.2|4608.4|4602.3|4599.5|3135
1606159500000|2020-11-23 19:25:00|4606.4|4603.6|4609.2|4606.4|4610.2|4607.4|4597|4594.2|3805
1606159800000|2020-11-23 19:30:00|4608.7|4605.9|4603.2|4600.4|4609.2|4606.4|4600.2|4597.4|3207
1606160100000|2020-11-23 19:35:00|4602.8|4600|4603.1|4600.3|4604.1|4601.3|4598.2|4595.4|361
1606160400000|2020-11-23 19:40:00|4603.2|4600.4|4602|4599.2|4604.7|4601.9|4600.5|4597.7|746
1606160700000|2020-11-23 19:45:00|4602.1|4599.3|4595.7|4592.9|4603|4600.2|4595.7|4592.9|1820
1606161000000|2020-11-23 19:50:00|4595.3|4592.5|4591.3|4588.5|4595.9|4593.1|4589.9|4587.1|658
1606161300000|2020-11-23 19:55:00|4591.4|4588.6|4592.3|4589.5|4594.9|4592.1|4589.9|4587.1|513
1606161600000|2020-11-23 20:00:00|4591.9|4589.1|4595.1|4592.3|4595.1|4592.3|4591.3|4588.5|1162
1606161900000|2020-11-23 20:05:00|4595.5|4592.7|4598.2|4595.4|4598.2|4595.4|4594.5|4591.7|242
1606162200000|2020-11-23 20:10:00|4599.1|4596.3|4598.2|4595.4|4600.2|4597.4|4596.1|4593.3|293
1606162500000|2020-11-23 20:15:00|4599.1|4596.3|4594.2|4591.4|4602.1|4599.3|4593.1|4590.3|1111
1606162800000|2020-11-23 20:20:00|4595.1|4592.3|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|297
1606163100000|2020-11-23 20:25:00|4590.4|4587.6|4591.7|4588.9|4593.2|4590.4|4590.2|4587.4|240
1606163400000|2020-11-23 20:30:00|4591.2|4588.4|4593.2|4590.4|4596.7|4593.9|4590.2|4587.4|480
1606163700000|2020-11-23 20:35:00|4593.7|4590.9|4592.2|4589.4|4597.2|4594.4|4591.4|4588.6|469
1606164000000|2020-11-23 20:40:00|4591.4|4588.6|4592.4|4589.6|4592.4|4589.6|4589.2|4586.4|276
1606164300000|2020-11-23 20:45:00|4592.2|4589.4|4588.8|4586|4592.2|4589.4|4586.9|4584.1|434
1606164600000|2020-11-23 20:50:00|4588.4|4585.6|4586.2|4583.4|4589.2|4586.4|4585.4|4582.6|387
1606164900000|2020-11-23 20:55:00|4585.8|4583|4582.4|4579.6|4585.8|4583|4579.4|4576.6|224
1606165200000|2020-11-23 21:00:00|4582.9|4580.1|4580.8|4578|4584.8|4582|4580.2|4577.4|276
1606165500000|2020-11-23 21:05:00|4581.2|4578.4|4580.3|4577.5|4582.2|4579.4|4579.7|4576.9|92
1606165800000|2020-11-23 21:10:00|4580.2|4577.4|4581.3|4578.5|4581.8|4579|4579.8|4577|16
1606166100000|2020-11-23 21:15:00|4581.7|4578.9|4585.2|4582.4|4585.4|4582.6|4581.3|4578.5|66
1606166400000|2020-11-23 21:20:00|4585.3|4582.5|4582.7|4579.9|4585.3|4582.5|4582.3|4579.5|332
1606166700000|2020-11-23 21:25:00|4582.8|4580|4584.7|4581.9|4585.2|4582.4|4582.2|4579.4|100
1606167000000|2020-11-23 21:30:00|4584.2|4581.4|4583.2|4580.4|4584.7|4581.9|4582.8|4580|95
1606167300000|2020-11-23 21:35:00|4583.3|4580.5|4582.4|4579.6|4583.3|4580.5|4581.8|4579|77
1606167600000|2020-11-23 21:40:00|4582.8|4580|4582.2|4579.4|4583.8|4581|4582.2|4579.4|30
1606167900000|2020-11-23 21:45:00|4582.3|4579.5|4577.4|4574.6|4584.8|4582|4576.8|4574|217
1606168200000|2020-11-23 21:50:00|4577.3|4574.5|4580.4|4577.6|4580.9|4578.1|4576.8|4574|55
1606168500000|2020-11-23 21:55:00|4580.2|4577.4|4578.3|4575.5|4581.4|4578.6|4578.3|4575.5|87
1606168800000|2020-11-23 22:00:00|4578.8|4574.8|4579.3|4576.5|4580|4576.5|4577.8|4574.4|11
1606169400000|2020-11-23 22:10:00|4579.4|4576.6|4578.8|4576|4580.3|4577.5|4578.8|4576|5
1606169700000|2020-11-23 22:15:00|4580.4|4576.4|4587.9|4577.9|4587.9|4580.4|4580.4|4575.9|4
1606170000000|2020-11-23 22:20:00|4585|4581|4587.9|4577.9|4588|4581.4|4585|4577.9|0
1606170600000|2020-11-23 22:30:00|4584.8|4580.8|4582.3|4572.3|4586.9|4580.9|4581.3|4571.3|144
1606170900000|2020-11-23 22:35:00|4581.8|4571.8|4581.9|4571.9|4583.3|4573.3|4581.3|4571.3|1
1606171200000|2020-11-23 22:40:00|4573.7|4570.9|4582.9|4572.9|4583|4573|4573.7|4570.9|13
1606171500000|2020-11-23 22:45:00|4580.2|4576.2|4585.4|4581.4|4585.4|4581.7|4580.2|4574.5|5
1606171800000|2020-11-23 22:50:00|4583.3|4579.3|4584.3|4574.3|4585.9|4579.3|4582.3|4572.3|5
1606172100000|2020-11-23 22:55:00|4584.9|4574.9|4585.4|4575.4|4585.8|4575.8|4583.3|4573.3|1
1606179600000|2020-11-24 01:00:00|4589.2|4586.4|4609.4|4606.6|4609.4|4606.6|4589.2|4586.4|875
1606179900000|2020-11-24 01:05:00|4610.4|4607.6|4605.2|4602.4|4613.4|4610.6|4604.6|4601.8|771
1606180200000|2020-11-24 01:10:00|4604.8|4602|4607.8|4605|4609.3|4606.5|4603.3|4600.5|68
1606180500000|2020-11-24 01:15:00|4608.3|4605.5|4600.6|4597.8|4608.7|4605.9|4599.7|4596.9|95
1606180800000|2020-11-24 01:20:00|4600.2|4597.4|4597.7|4594.9|4604.2|4601.4|4594.8|4592|124
1606181100000|2020-11-24 01:25:00|4597.3|4594.5|4600.2|4597.4|4600.2|4597.4|4596.3|4593.5|50
1606181400000|2020-11-24 01:30:00|4600.9|4598.1|4599.4|4596.6|4601.4|4598.6|4599.4|4596.6|164
1606181700000|2020-11-24 01:35:00|4599.9|4597.1|4600.5|4597.7|4600.5|4597.7|4596.9|4594.1|400
1606182000000|2020-11-24 01:40:00|4601.4|4598.6|4603.5|4600.7|4604|4601.2|4597.5|4594.7|50
1606182300000|2020-11-24 01:45:00|4604.4|4601.6|4607.4|4604.6|4608.4|4605.6|4603.5|4600.7|72
1606182600000|2020-11-24 01:50:00|4607.9|4605.1|4608.4|4605.6|4608.4|4605.6|4606.4|4603.6|68
1606182900000|2020-11-24 01:55:00|4607.4|4604.6|4608.2|4605.4|4609.2|4606.4|4607.4|4604.6|179
1606183200000|2020-11-24 02:00:00|4608.6|4605.8|4608.3|4605.5|4609.2|4606.4|4606.2|4603.4|174
1606183500000|2020-11-24 02:05:00|4609.2|4606.4|4609.2|4606.4|4609.2|4606.4|4606.2|4603.4|108
1606183800000|2020-11-24 02:10:00|4609.1|4606.3|4614.6|4611.8|4617.1|4614.3|4607.2|4604.4|436
1606184100000|2020-11-24 02:15:00|4614.7|4611.9|4608.6|4605.8|4615.6|4612.8|4608.6|4605.8|105
1606184400000|2020-11-24 02:20:00|4608.1|4605.3|4611.6|4608.8|4612.1|4609.3|4606.1|4603.3|50
1606184700000|2020-11-24 02:25:00|4611.7|4608.9|4612.2|4609.4|4612.6|4609.8|4610.6|4607.8|17
1606185000000|2020-11-24 02:30:00|4612.7|4609.9|4622.2|4619.4|4623.2|4620.4|4612.7|4609.9|352
1606185300000|2020-11-24 02:35:00|4623.1|4620.3|4619.2|4616.4|4624.6|4621.8|4619.1|4616.3|189
1606185600000|2020-11-24 02:40:00|4619.4|4616.6|4627.1|4624.3|4630.1|4627.3|4619.2|4616.4|258
1606185900000|2020-11-24 02:45:00|4627.6|4624.8|4642.1|4639.3|4645.1|4642.3|4627.6|4624.8|672
1606186200000|2020-11-24 02:50:00|4641.2|4638.4|4650.1|4647.3|4651.1|4648.3|4639.1|4636.3|431
1606186500000|2020-11-24 02:55:00|4649.6|4646.8|4649.1|4646.3|4651.1|4648.3|4641.6|4638.8|288
1606186800000|2020-11-24 03:00:00|4648.7|4645.9|4650.1|4647.3|4651.2|4648.4|4642.2|4639.4|302
1606187100000|2020-11-24 03:05:00|4649.6|4646.8|4654.9|4652.1|4655.1|4652.3|4643.6|4640.8|323
1606187400000|2020-11-24 03:10:00|4655.5|4652.7|4654.1|4651.3|4656.1|4653.3|4651|4648.2|445
1606187700000|2020-11-24 03:15:00|4653|4650.2|4646.1|4643.3|4657.2|4654.4|4645.9|4643.1|191
1606188000000|2020-11-24 03:20:00|4646.5|4643.7|4641.5|4638.7|4647|4644.2|4639.5|4636.7|118
1606188300000|2020-11-24 03:25:00|4641.4|4638.6|4639.4|4636.6|4642.5|4639.7|4637.6|4634.8|87
1606188600000|2020-11-24 03:30:00|4638.9|4636.1|4641.4|4638.6|4642.5|4639.7|4635.5|4632.7|122
1606188900000|2020-11-24 03:35:00|4641.9|4639.1|4641|4638.2|4642|4639.2|4640.6|4637.8|16
1606189200000|2020-11-24 03:40:00|4642|4639.2|4640.5|4637.7|4642.5|4639.7|4640.5|4637.7|17
1606189500000|2020-11-24 03:45:00|4640.4|4637.6|4642|4639.2|4642|4639.2|4638.9|4636.1|32
1606189800000|2020-11-24 03:50:00|4642.5|4639.7|4645|4642.2|4645.5|4642.7|4642.5|4639.7|30
1606190100000|2020-11-24 03:55:00|4645.4|4642.6|4646|4643.2|4647.5|4644.7|4645|4642.2|25
1606190400000|2020-11-24 04:00:00|4645.9|4643.1|4645.1|4642.3|4646.1|4643.3|4642.1|4639.3|23
1606190700000|2020-11-24 04:05:00|4644.6|4641.8|4645.5|4642.7|4647|4644.2|4644.6|4641.8|23
1606191000000|2020-11-24 04:10:00|4645.6|4642.8|4645|4642.2|4648|4645.2|4644.9|4642.1|55
1606191300000|2020-11-24 04:15:00|4645.1|4642.3|4647|4644.2|4648.1|4645.3|4645|4642.2|23
1606191600000|2020-11-24 04:20:00|4647.1|4644.3|4644.6|4641.8|4648|4645.2|4644.5|4641.7|12
1606191900000|2020-11-24 04:25:00|4645.1|4642.3|4645.5|4642.7|4646.1|4643.3|4644|4641.2|9
1606192200000|2020-11-24 04:30:00|4646.5|4643.7|4647|4644.2|4648.5|4645.7|4645|4642.2|27
1606192500000|2020-11-24 04:35:00|4647.1|4644.3|4649.9|4647.1|4649.9|4647.1|4646.4|4643.6|35
1606192800000|2020-11-24 04:40:00|4650|4647.2|4648.9|4646.1|4650.4|4647.6|4648|4645.2|2
1606193100000|2020-11-24 04:45:00|4648.8|4646|4648.5|4645.7|4649.5|4646.7|4646.5|4643.7|18
1606193400000|2020-11-24 04:50:00|4648.4|4645.6|4646.6|4643.8|4648.6|4645.8|4646.1|4643.3|193
1606193700000|2020-11-24 04:55:00|4646.1|4643.3|4648.6|4645.8|4648.6|4645.8|4646.1|4643.3|6
1606194000000|2020-11-24 05:00:00|4650.1|4647.3|4651.1|4648.3|4652.6|4649.8|4649.6|4646.8|45
1606194300000|2020-11-24 05:05:00|4650.6|4647.8|4650.1|4647.3|4650.6|4647.8|4647.1|4644.3|38
1606194600000|2020-11-24 05:10:00|4650.9|4648.1|4652.7|4649.9|4652.7|4649.9|4650.1|4647.3|67
1606194900000|2020-11-24 05:15:00|4652.2|4649.4|4648.2|4645.4|4652.2|4649.4|4647.6|4644.8|29
1606195200000|2020-11-24 05:20:00|4648.4|4645.6|4647.7|4644.9|4649.2|4646.4|4647.7|4644.9|18
1606195500000|2020-11-24 05:25:00|4647.6|4644.8|4646.1|4643.3|4647.6|4644.8|4644.2|4641.4|13
1606195800000|2020-11-24 05:30:00|4646.2|4643.4|4641.1|4638.3|4646.2|4643.4|4638.1|4635.3|169
1606196100000|2020-11-24 05:35:00|4641.6|4638.8|4646.6|4643.8|4648|4645.2|4640.1|4637.3|414
1606196400000|2020-11-24 05:40:00|4646.5|4643.7|4647|4644.2|4650.1|4647.3|4645.5|4642.7|151
1606196700000|2020-11-24 05:45:00|4647.1|4644.3|4658.6|4655.8|4661.2|4658.3|4647.1|4644.3|147
1606197000000|2020-11-24 05:50:00|4658.1|4655.3|4660.1|4657.3|4660.6|4657.8|4655.1|4652.3|230
1606197300000|2020-11-24 05:55:00|4659.7|4656.9|4658.1|4655.3|4659.7|4656.9|4652.6|4649.8|166
1606197600000|2020-11-24 06:00:00|4657.6|4654.8|4660.6|4657.8|4660.6|4657.8|4656.1|4653.3|66
1606197900000|2020-11-24 06:05:00|4660.7|4657.9|4659.1|4656.3|4660.7|4657.9|4658.1|4655.3|46
1606198200000|2020-11-24 06:10:00|4658.6|4655.8|4657.1|4654.3|4660.1|4657.3|4656.1|4653.3|98
1606198500000|2020-11-24 06:15:00|4657.5|4654.7|4659.6|4656.8|4660.6|4657.8|4654.1|4651.3|414
1606198800000|2020-11-24 06:20:00|4660.1|4657.3|4657.6|4654.8|4661.1|4658.3|4657.1|4654.3|218
1606199100000|2020-11-24 06:25:00|4658.1|4655.3|4657.6|4654.8|4661.2|4658.4|4657.1|4654.3|208
1606199400000|2020-11-24 06:30:00|4658.1|4655.3|4660.9|4658.1|4661.4|4658.6|4656.2|4653.4|473
1606199700000|2020-11-24 06:35:00|4661.4|4658.6|4659.3|4656.5|4661.4|4658.6|4658.4|4655.6|86
1606200000000|2020-11-24 06:40:00|4658.8|4656|4665.6|4662.8|4665.7|4662.9|4658.8|4656|488
1606200300000|2020-11-24 06:45:00|4666.2|4663.4|4664.2|4661.4|4671.4|4668.6|4662.6|4659.8|338
1606200600000|2020-11-24 06:50:00|4663.8|4661|4661.2|4658.4|4665.8|4663|4658.4|4655.6|186
1606200900000|2020-11-24 06:55:00|4660.7|4657.9|4659.3|4656.5|4665.8|4663|4659.2|4656.4|197
1606201200000|2020-11-24 07:00:00|4659.4|4656.6|4652.6|4649.8|4659.4|4656.6|4648.2|4645.4|586
1606201500000|2020-11-24 07:05:00|4653|4650.2|4657.1|4654.3|4667.1|4664.3|4652.5|4649.7|690
1606201800000|2020-11-24 07:10:00|4657.6|4654.8|4646.1|4643.3|4657.6|4654.8|4641.6|4638.8|413
1606202100000|2020-11-24 07:15:00|4645.7|4642.9|4654.3|4651.5|4657.4|4654.6|4644.6|4641.8|414
1606202400000|2020-11-24 07:20:00|4654.8|4652|4646.8|4644|4656.3|4653.5|4646.8|4644|135
1606202700000|2020-11-24 07:25:00|4647.2|4644.4|4644.4|4641.6|4648.3|4645.5|4642.4|4639.6|847
1606203000000|2020-11-24 07:30:00|4644.5|4641.7|4645.4|4642.6|4647.4|4644.6|4643.4|4640.6|55
1606203300000|2020-11-24 07:35:00|4645.9|4643.1|4644.5|4641.7|4651.9|4649.1|4644.4|4641.6|293
1606203600000|2020-11-24 07:40:00|4645.4|4642.6|4650.4|4647.6|4650.9|4648.1|4644.9|4642.1|137
1606203900000|2020-11-24 07:45:00|4650.5|4647.7|4648.9|4646.1|4651.3|4648.5|4642.4|4639.6|825
1606204200000|2020-11-24 07:50:00|4648.5|4645.7|4650.1|4647.3|4653.7|4650.9|4647|4644.2|1652
1606204500000|2020-11-24 07:55:00|4649.7|4646.9|4639.2|4636.4|4649.7|4646.9|4639.2|4636.4|3037
1606204800000|2020-11-24 08:00:00|4639.4|4636.6|4642.1|4639.3|4649.1|4646.3|4639.4|4636.6|1966
1606205100000|2020-11-24 08:05:00|4642.2|4639.4|4643.2|4640.4|4646.1|4643.3|4638.1|4635.3|927
1606205400000|2020-11-24 08:10:00|4643.4|4640.6|4646.6|4643.8|4648.2|4645.4|4642.2|4639.4|428
1606205700000|2020-11-24 08:15:00|4647.1|4644.3|4641.1|4638.3|4650.2|4647.4|4641.1|4638.3|902
1606206000000|2020-11-24 08:20:00|4640.6|4637.8|4652.1|4649.3|4655.2|4652.4|4639.1|4636.3|1435
1606206300000|2020-11-24 08:25:00|4652.2|4649.4|4642.2|4639.4|4653.2|4650.4|4635.1|4632.3|2325
1606206600000|2020-11-24 08:30:00|4641.2|4638.4|4638.2|4635.4|4647.2|4644.4|4637.2|4634.4|1756
1606206900000|2020-11-24 08:35:00|4637.4|4634.6|4635.1|4632.3|4645.2|4642.4|4633|4630.2|2790
1606207200000|2020-11-24 08:40:00|4635|4632.2|4632.9|4630.1|4640.5|4637.7|4630.9|4628.1|1963
1606207500000|2020-11-24 08:45:00|4632.1|4629.3|4628.9|4626.1|4632.1|4629.3|4628.1|4625.3|923
1606207800000|2020-11-24 08:50:00|4629.9|4627.1|4620.9|4618.1|4631.1|4628.3|4619.8|4617|1686
1606208100000|2020-11-24 08:55:00|4620.8|4618|4625.9|4623.1|4633|4630.2|4620.8|4618|1481
1606208400000|2020-11-24 09:00:00|4625.5|4622.7|4631.4|4628.6|4632|4629.2|4622.3|4619.5|714
1606208700000|2020-11-24 09:05:00|4631.9|4629.1|4634.9|4632.1|4635.9|4633.1|4627.5|4624.7|1334
1606209000000|2020-11-24 09:10:00|4634.5|4631.7|4639|4636.2|4641.1|4638.3|4634.1|4631.3|591
1606209300000|2020-11-24 09:15:00|4638.9|4636.1|4639.9|4637.1|4641.1|4638.3|4638.1|4635.3|395
1606209600000|2020-11-24 09:20:00|4640|4637.2|4640|4637.2|4641.1|4638.3|4636.8|4634|1879
1606209900000|2020-11-24 09:25:00|4639.6|4636.8|4637.1|4634.3|4642.1|4639.3|4632.9|4630.1|515
1606210200000|2020-11-24 09:30:00|4637.5|4634.7|4642|4639.2|4642.9|4640.1|4634.9|4632.1|568
1606210500000|2020-11-24 09:35:00|4642.1|4639.3|4643.1|4640.3|4646.2|4643.4|4639|4636.2|1434
1606210800000|2020-11-24 09:40:00|4642.6|4639.8|4645.1|4642.3|4645.6|4642.8|4640.2|4637.4|362
1606211100000|2020-11-24 09:45:00|4645.2|4642.4|4640.2|4637.4|4646.2|4643.4|4639.1|4636.3|480
1606211400000|2020-11-24 09:50:00|4640.3|4637.5|4636.2|4633.4|4644.2|4641.4|4636.2|4633.4|419
1606211700000|2020-11-24 09:55:00|4636.3|4633.5|4633.1|4630.3|4637.2|4634.4|4632.1|4629.3|459
1606212000000|2020-11-24 10:00:00|4633.2|4630.4|4644.1|4641.3|4646.1|4643.3|4633.1|4630.3|305
1606212300000|2020-11-24 10:05:00|4644.2|4641.4|4651.1|4648.3|4651.2|4648.4|4643.1|4640.3|857
1606212600000|2020-11-24 10:10:00|4650.2|4647.4|4648.2|4645.4|4653.1|4650.3|4647.2|4644.4|1162
1606212900000|2020-11-24 10:15:00|4648.3|4645.5|4649.1|4646.3|4651.2|4648.4|4647.2|4644.4|547
1606213200000|2020-11-24 10:20:00|4648.6|4645.8|4648.2|4645.4|4651.2|4648.4|4647.2|4644.4|189
1606213500000|2020-11-24 10:25:00|4649.2|4646.4|4650.3|4647.5|4651.2|4648.4|4647.2|4644.4|725
1606213800000|2020-11-24 10:30:00|4650.8|4648|4649.8|4647|4651.3|4648.5|4646.3|4643.5|338
1606214100000|2020-11-24 10:35:00|4650.3|4647.5|4645.3|4642.5|4651.3|4648.5|4645.3|4642.5|250
1606214400000|2020-11-24 10:40:00|4646.2|4643.4|4640.2|4637.4|4646.2|4643.4|4638.8|4636|320
1606214700000|2020-11-24 10:45:00|4639.8|4637|4646.2|4643.4|4649.3|4646.5|4639.3|4636.5|396
1606215000000|2020-11-24 10:50:00|4646.3|4643.5|4648.3|4645.5|4650.3|4647.5|4644.3|4641.5|2225
1606215300000|2020-11-24 10:55:00|4648.4|4645.6|4654.4|4651.6|4655.5|4652.7|4647.5|4644.7|820
1606215600000|2020-11-24 11:00:00|4653.8|4651|4652.3|4649.5|4656.5|4653.7|4652.3|4649.5|490
1606215900000|2020-11-24 11:05:00|4651.5|4648.7|4656.5|4653.7|4656.5|4653.7|4649.4|4646.6|507
1606216200000|2020-11-24 11:10:00|4656.6|4653.8|4657.6|4654.8|4660.5|4657.7|4656.5|4653.7|681
1606216500000|2020-11-24 11:15:00|4657.5|4654.7|4660.5|4657.7|4661.5|4658.7|4656.5|4653.7|526
1606216800000|2020-11-24 11:20:00|4660.6|4657.8|4658.5|4655.7|4661.6|4658.8|4658.5|4655.7|1529
1606217100000|2020-11-24 11:25:00|4657.6|4654.8|4655.6|4652.8|4657.6|4654.8|4651.1|4648.3|332
1606217400000|2020-11-24 11:30:00|4655.5|4652.7|4649.6|4646.8|4655.6|4652.8|4648.6|4645.8|738
1606217700000|2020-11-24 11:35:00|4649.5|4646.7|4650.5|4647.7|4651.1|4648.3|4648.5|4645.7|149
1606218000000|2020-11-24 11:40:00|4649.6|4646.8|4650.3|4647.5|4650.5|4647.7|4646.5|4643.7|829
1606218300000|2020-11-24 11:45:00|4650.4|4647.6|4647.6|4644.8|4651.5|4648.7|4646.5|4643.7|962
1606218600000|2020-11-24 11:50:00|4648.5|4645.7|4644.5|4641.7|4649.6|4646.8|4643.1|4640.3|528
1606218900000|2020-11-24 11:55:00|4644.6|4641.8|4642.5|4639.7|4646.9|4644.1|4641.5|4638.7|671
1606219200000|2020-11-24 12:00:00|4642.4|4639.6|4634.5|4631.7|4642.5|4639.7|4631.4|4628.6|668
1606219500000|2020-11-24 12:05:00|4635.3|4632.5|4639.5|4636.7|4639.5|4636.7|4634.9|4632.1|186
1606219800000|2020-11-24 12:10:00|4639.4|4636.6|4638.3|4635.5|4639.4|4636.6|4635.4|4632.6|318
1606220100000|2020-11-24 12:15:00|4637.3|4634.5|4640.3|4637.5|4640.3|4637.5|4635.3|4632.5|140
1606220400000|2020-11-24 12:20:00|4639.3|4636.5|4635.3|4632.5|4639.3|4636.5|4634.4|4631.6|323
1606220700000|2020-11-24 12:25:00|4634.5|4631.7|4641.5|4638.7|4641.5|4638.7|4634.4|4631.6|1575
1606221000000|2020-11-24 12:30:00|4641.4|4638.6|4644.5|4641.7|4645.5|4642.7|4636.3|4633.5|636
1606221300000|2020-11-24 12:35:00|4644.9|4642.1|4651.3|4648.5|4652.3|4649.5|4644.9|4642.1|513
1606221600000|2020-11-24 12:40:00|4652.3|4649.5|4654.3|4651.5|4654.9|4652.1|4652.3|4649.5|351
1606221900000|2020-11-24 12:45:00|4654.5|4651.7|4652.4|4649.6|4655.2|4652.4|4651.3|4648.5|513
1606222200000|2020-11-24 12:50:00|4652.3|4649.5|4653.3|4650.5|4654.4|4651.6|4652.3|4649.5|437
1606222500000|2020-11-24 12:55:00|4653.2|4650.4|4652|4649.2|4654.3|4651.5|4651.2|4648.4|1590
1606222800000|2020-11-24 13:00:00|4653|4650.2|4661.2|4658.4|4661.2|4658.4|4650|4647.2|1903
1606223100000|2020-11-24 13:05:00|4661|4658.2|4659.8|4657|4661.3|4658.5|4651.6|4648.8|1066
1606223400000|2020-11-24 13:10:00|4659.3|4656.5|4659.3|4656.5|4661.3|4658.5|4655.2|4652.4|489
1606223700000|2020-11-24 13:15:00|4659.8|4657|4655.2|4652.4|4661.3|4658.5|4655.2|4652.4|471
1606224000000|2020-11-24 13:20:00|4655.4|4652.6|4652.3|4649.5|4660.2|4657.4|4650.2|4647.4|1859
1606224300000|2020-11-24 13:25:00|4652.2|4649.4|4649.3|4646.5|4655.3|4652.5|4649.3|4646.5|1326
1606224600000|2020-11-24 13:30:00|4649.8|4647|4660.4|4657.6|4660.4|4657.6|4649.3|4646.5|420
1606224900000|2020-11-24 13:35:00|4660.5|4657.7|4666.5|4663.7|4671.6|4668.8|4660.3|4657.5|2142
1606225200000|2020-11-24 13:40:00|4667|4664.2|4669.3|4666.5|4671.6|4668.8|4664.5|4661.7|542
1606225500000|2020-11-24 13:45:00|4668.4|4665.6|4668.3|4665.5|4669.4|4666.6|4666.3|4663.5|577
1606225800000|2020-11-24 13:50:00|4668.4|4665.6|4665.8|4663|4670.3|4667.5|4664.3|4661.5|600
1606226100000|2020-11-24 13:55:00|4665.3|4662.5|4671.3|4668.5|4674.2|4671.4|4665.3|4662.5|1558
1606226400000|2020-11-24 14:00:00|4670.8|4668|4671.2|4668.4|4682.3|4679.5|4667.3|4664.5|2865
1606226700000|2020-11-24 14:05:00|4670.3|4667.5|4675.2|4672.4|4682.2|4679.4|4670.2|4667.4|1765
1606227000000|2020-11-24 14:10:00|4675.3|4672.5|4682.3|4679.5|4682.3|4679.5|4675.3|4672.5|701
1606227300000|2020-11-24 14:15:00|4683.3|4680.5|4681|4678.2|4684.8|4682|4680.2|4677.4|1715
1606227600000|2020-11-24 14:20:00|4681.1|4678.3|4684.1|4681.3|4687|4684.2|4680|4677.2|1302
1606227900000|2020-11-24 14:25:00|4684.6|4681.8|4683.2|4680.4|4691|4688.2|4682|4679.2|1851
1606228200000|2020-11-24 14:30:00|4684|4681.2|4692|4689.2|4697|4694.2|4683|4680.2|1988
1606228500000|2020-11-24 14:35:00|4691.9|4689.1|4710|4707.2|4719|4716.2|4691.9|4689.1|5549
1606228800000|2020-11-24 14:40:00|4710.8|4708|4719.1|4716.3|4723|4720.2|4710.8|4708|2597
1606229100000|2020-11-24 14:45:00|4719.2|4716.4|4717|4714.2|4727|4724.2|4714.5|4711.7|2864
1606229400000|2020-11-24 14:50:00|4717.9|4715.1|4729.3|4726.5|4736.3|4733.5|4715|4712.2|2936
1606229700000|2020-11-24 14:55:00|4730.2|4727.4|4742.8|4740|4745.3|4741.5|4726.7|4723.9|3356
1606230000000|2020-11-24 15:00:00|4743.2|4740.4|4754.3|4751.5|4764.9|4759.5|4742.2|4739.4|4797
1606230300000|2020-11-24 15:05:00|4754.5|4751.7|4745.7|4742.9|4759.3|4756.5|4745.6|4742.8|2173
1606230600000|2020-11-24 15:10:00|4745.8|4743|4748.2|4745.4|4752|4749.2|4741.3|4738.5|2764
1606230900000|2020-11-24 15:15:00|4748.1|4745.3|4772.6|4769.8|4778.1|4774.7|4746|4743.2|3195
1606231200000|2020-11-24 15:20:00|4772.5|4769.7|4760.6|4757.8|4773.2|4770.4|4760.2|4757.4|1868
1606231500000|2020-11-24 15:25:00|4761|4758.2|4758.1|4755.3|4765|4762.2|4754|4751.2|1899
1606231800000|2020-11-24 15:30:00|4758.2|4755.4|4758.2|4755.4|4764.2|4761.4|4755|4752.2|2479
1606232100000|2020-11-24 15:35:00|4758.6|4755.8|4753.2|4750.4|4764.3|4761.5|4752.3|4749.5|1830
1606232400000|2020-11-24 15:40:00|4753.3|4750.5|4761.5|4758.7|4762.3|4759.5|4750.2|4747.4|2896
1606232700000|2020-11-24 15:45:00|4762.3|4759.5|4762.3|4759.5|4767.8|4765|4758.2|4755.4|1607
1606233000000|2020-11-24 15:50:00|4763.3|4760.5|4772.2|4769.4|4775.4|4772.6|4763.3|4760.5|1688
1606233300000|2020-11-24 15:55:00|4771.3|4768.5|4763.4|4760.6|4780.2|4777.4|4760.3|4757.5|1574
1606233600000|2020-11-24 16:00:00|4764.3|4761.5|4776.1|4773.3|4776.7|4773.9|4759.3|4756.5|1336
1606233900000|2020-11-24 16:05:00|4775.7|4772.9|4800.1|4797.3|4801|4798.2|4775.3|4772.5|4322
1606234200000|2020-11-24 16:10:00|4800|4797.2|4786.3|4783.5|4801.3|4798.5|4785.2|4782.4|2134
1606234500000|2020-11-24 16:15:00|4786.2|4783.4|4789.1|4786.3|4796.8|4794|4785.8|4783|1115
1606234800000|2020-11-24 16:20:00|4788.6|4785.8|4779.2|4776.4|4792.6|4789.8|4778|4775.2|3335
1606235100000|2020-11-24 16:25:00|4778.7|4775.9|4775|4772.2|4786|4783.2|4765|4762.2|4078
1606235400000|2020-11-24 16:30:00|4775.9|4773.1|4769.9|4767.1|4782.9|4780.1|4762.5|4759.7|3069
1606235700000|2020-11-24 16:35:00|4769|4766.2|4767|4764.2|4776|4773.2|4763.5|4760.7|1376
1606236000000|2020-11-24 16:40:00|4766.9|4764.1|4769|4766.2|4772|4769.2|4761.5|4758.7|1216
1606236300000|2020-11-24 16:45:00|4768.9|4766.1|4777.1|4774.3|4778.2|4775.4|4767.9|4765.1|1477
1606236600000|2020-11-24 16:50:00|4777|4774.2|4774|4771.2|4777|4774.2|4770.5|4767.7|962
1606236900000|2020-11-24 16:55:00|4774.1|4771.3|4775|4772.2|4778|4775.2|4771.5|4768.7|469
1606237200000|2020-11-24 17:00:00|4775.5|4772.7|4781|4778.2|4783|4780.2|4771|4768.2|1064
1606237500000|2020-11-24 17:05:00|4780.5|4777.7|4781|4778.2|4783|4780.2|4779|4776.2|1312
1606237800000|2020-11-24 17:10:00|4780.5|4777.7|4776|4773.2|4783|4780.2|4774|4771.2|1833
1606238100000|2020-11-24 17:15:00|4775.9|4773.1|4779.7|4776.9|4784|4781.2|4775.9|4773.1|4055
1606238400000|2020-11-24 17:20:00|4780.2|4777.4|4778.2|4775.4|4781.2|4778.4|4778.2|4775.4|1309
1606238700000|2020-11-24 17:25:00|4778.3|4775.5|4785.5|4782.7|4785.5|4782.7|4777.3|4774.5|5244
1606239000000|2020-11-24 17:30:00|4786|4783.2|4788.7|4785.9|4788.7|4785.9|4784.5|4781.7|2496
1606239300000|2020-11-24 17:35:00|4789.2|4786.4|4785.7|4782.9|4789.7|4786.9|4782.7|4779.9|713
1606239600000|2020-11-24 17:40:00|4785.6|4782.8|4788.7|4785.9|4789.7|4786.9|4783.7|4780.9|1744
1606239900000|2020-11-24 17:45:00|4789.6|4786.8|4785.6|4782.8|4789.7|4786.9|4784.6|4781.8|408
1606240200000|2020-11-24 17:50:00|4784.7|4781.9|4781.7|4778.9|4786.6|4783.8|4780.6|4777.8|554
1606240500000|2020-11-24 17:55:00|4782.2|4779.4|4776.7|4773.9|4782.7|4779.9|4776.7|4773.9|430
1606240800000|2020-11-24 18:00:00|4777.6|4774.8|4772.7|4769.9|4777.7|4774.9|4770.7|4767.9|752
1606241100000|2020-11-24 18:05:00|4773.6|4770.8|4775.6|4772.8|4779.7|4776.9|4773.6|4770.8|375
1606241400000|2020-11-24 18:10:00|4775.7|4772.9|4777.6|4774.8|4778.6|4775.8|4774.6|4771.8|453
1606241700000|2020-11-24 18:15:00|4777.2|4774.4|4785.2|4782.4|4785.7|4782.9|4777.2|4774.4|2110
1606242000000|2020-11-24 18:20:00|4785.3|4782.5|4782.7|4779.9|4785.7|4782.9|4782.6|4779.8|300
1606242300000|2020-11-24 18:25:00|4782.6|4779.8|4782.2|4779.4|4784.2|4781.4|4780.6|4777.8|628
1606242600000|2020-11-24 18:30:00|4782.6|4779.8|4782.7|4779.9|4785.7|4782.9|4780.6|4777.8|590
1606242900000|2020-11-24 18:35:00|4782.6|4779.8|4775.7|4772.9|4782.6|4779.8|4774.6|4771.8|417
1606243200000|2020-11-24 18:40:00|4775.8|4773|4776.7|4773.9|4784.7|4781.9|4775.6|4772.8|611
1606243500000|2020-11-24 18:45:00|4776.6|4773.8|4783.8|4781|4783.8|4781|4776.6|4773.8|552
1606243800000|2020-11-24 18:50:00|4783.7|4780.9|4779.2|4776.4|4784.3|4781.5|4778.7|4775.9|470
1606244100000|2020-11-24 18:55:00|4778.8|4776|4776.8|4774|4780.8|4778|4775.7|4772.9|352
1606244400000|2020-11-24 19:00:00|4776.7|4773.9|4766.7|4763.9|4778.7|4775.9|4764.7|4761.9|1150
1606244700000|2020-11-24 19:05:00|4765.7|4762.9|4762.6|4759.8|4769.7|4766.9|4762.6|4759.8|957
1606245000000|2020-11-24 19:10:00|4762.7|4759.9|4773.8|4771|4773.9|4771.1|4762.6|4759.8|1725
1606245300000|2020-11-24 19:15:00|4773.7|4770.9|4773.9|4771.1|4778.9|4776.1|4771.3|4768.5|636
1606245600000|2020-11-24 19:20:00|4773.4|4770.6|4775.9|4773.1|4777.4|4774.6|4770.9|4768.1|1274
1606245900000|2020-11-24 19:25:00|4775.7|4772.9|4780.9|4778.1|4782|4779.2|4772.7|4769.9|5462
1606246200000|2020-11-24 19:30:00|4780|4777.2|4772|4769.2|4781|4778.2|4771.8|4769|1786
1606246500000|2020-11-24 19:35:00|4772.8|4770|4775.8|4773|4776.9|4774.1|4772.4|4769.6|442
1606246800000|2020-11-24 19:40:00|4774.8|4772|4774.4|4771.6|4776.4|4773.6|4773.4|4770.6|586
1606247100000|2020-11-24 19:45:00|4774.8|4772|4773.8|4771|4776.4|4773.6|4773.4|4770.6|336
1606247400000|2020-11-24 19:50:00|4773.9|4771.1|4778.8|4776|4779|4776.2|4773.8|4771|298
1606247700000|2020-11-24 19:55:00|4779.3|4776.5|4778.3|4775.5|4779.9|4777.1|4776.8|4774|1040
1606248000000|2020-11-24 20:00:00|4777.8|4775|4775.2|4772.4|4778.3|4775.5|4773.3|4770.5|552
1606248300000|2020-11-24 20:05:00|4774.8|4772|4777.7|4774.9|4777.8|4775|4774.8|4772|143
1606248600000|2020-11-24 20:10:00|4776.8|4774|4777.8|4775|4779.3|4776.5|4776.3|4773.5|192
1606248900000|2020-11-24 20:15:00|4777.9|4775.1|4778.7|4775.9|4779.8|4777|4777.3|4774.5|148
1606249200000|2020-11-24 20:20:00|4777.8|4775|4779.3|4776.5|4779.8|4777|4776.8|4774|339
1606249500000|2020-11-24 20:25:00|4779.8|4777|4780|4777.2|4780|4777.2|4778.8|4776|579
1606249800000|2020-11-24 20:30:00|4781|4778.2|4782.9|4780.1|4783.4|4780.6|4779|4776.2|688
1606250100000|2020-11-24 20:35:00|4782.4|4779.6|4783.8|4781|4784|4781.2|4781|4778.2|274
1606250400000|2020-11-24 20:40:00|4783.4|4780.6|4787|4784.2|4787|4784.2|4782.9|4780.1|281
1606250700000|2020-11-24 20:45:00|4786.8|4784|4787.5|4784.7|4788|4785.2|4786|4783.2|124
1606251000000|2020-11-24 20:50:00|4786.6|4783.8|4780.9|4778.1|4788|4785.2|4780.4|4777.6|94
1606251300000|2020-11-24 20:55:00|4780.4|4777.6|4780.8|4778|4782.9|4780.1|4779.4|4776.6|254
1606251600000|2020-11-24 21:00:00|4781.8|4779|4783.9|4781.1|4784.4|4781.6|4781|4778.2|69
1606251900000|2020-11-24 21:05:00|4783.8|4781|4784.9|4782.1|4786.8|4784|4783.8|4781|56
1606252200000|2020-11-24 21:10:00|4785.3|4782.5|4782.9|4780.1|4785.8|4783|4782.8|4780|313
1606252500000|2020-11-24 21:15:00|4783.3|4780.5|4783.9|4781.1|4784.9|4782.1|4782.8|4780|74
1606252800000|2020-11-24 21:20:00|4784.3|4781.5|4782.9|4780.1|4784.3|4781.5|4782.8|4780|31
1606253100000|2020-11-24 21:25:00|4783.3|4780.5|4785.8|4783|4785.8|4783|4782.8|4780|71
1606253400000|2020-11-24 21:30:00|4786.3|4783.5|4775.3|4772.5|4787.5|4783.5|4767|4764.2|976
1606253700000|2020-11-24 21:35:00|4775.4|4772.6|4778.5|4775.7|4779.9|4777.1|4775.4|4772.6|117
1606254000000|2020-11-24 21:40:00|4778.9|4776.1|4777.9|4775.1|4781.4|4778.6|4776.8|4774|90
1606254300000|2020-11-24 21:45:00|4777.5|4774.7|4781.5|4778.7|4781.9|4779.1|4777.5|4774.7|162
1606254600000|2020-11-24 21:50:00|4782.3|4779.5|4779|4776.2|4782.9|4780.1|4776|4773.2|267
1606254900000|2020-11-24 21:55:00|4779.4|4776.6|4781.6|4771.6|4782.5|4776.6|4776|4770.5|85
1606255200000|2020-11-24 22:00:00|4781.5|4771.5|4787|4777|4788.2|4784.2|4780.8|4771|49
1606255500000|2020-11-24 22:05:00|4787.4|4777.4|4782.6|4772.6|4788|4778|4782.1|4772.1|26
1606255800000|2020-11-24 22:10:00|||||||||1
1606256400000|2020-11-24 22:20:00|4785.4|4781.4|4789.5|4779.5|4794.1|4789.1|4785.4|4776.7|109
1606256700000|2020-11-24 22:25:00|4790|4780|4790.4|4780.4|4790.5|4780.5|4789.1|4779.1|0
1606257000000|2020-11-24 22:30:00|4790.5|4780.5|4790.5|4780.5|4791|4781|4787|4777|1
1606257300000|2020-11-24 22:35:00|4790.4|4780.4|4784.9|4782.1|4791.6|4784.6|4784.9|4778.9|1
1606257600000|2020-11-24 22:40:00|4784.8|4782|4787.4|4783.4|4792.2|4786.1|4784.4|4780.5|9
1606257900000|2020-11-24 22:45:00|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|2
1606258200000|2020-11-24 22:50:00|4791.1|4781.1|4792.4|4782.4|4792.5|4782.5|4791.1|4781.1|6
1606258500000|2020-11-24 22:55:00|4791.9|4781.9|4788|4784|4792.4|4785.1|4787.3|4781.4|14
1606266000000|2020-11-25 01:00:00|4775.9|4773.1|4766.9|4764.1|4779.9|4777.1|4766.1|4763.3|283
1606266300000|2020-11-25 01:05:00|4767|4764.2|4777.9|4775.1|4783.3|4780.5|4766.9|4764.1|308
1606266600000|2020-11-25 01:10:00|4778.8|4776|4780.7|4777.9|4783.8|4781|4776.9|4774.1|30
1606266900000|2020-11-25 01:15:00|4780.8|4778|4795.8|4793|4798.8|4796|4780.8|4778|283
1606267200000|2020-11-25 01:20:00|4796.3|4793.5|4799.9|4797.1|4801.9|4799.1|4794.4|4791.6|683
1606267500000|2020-11-25 01:25:00|4800.3|4797.5|4794.4|4791.6|4803.8|4801|4791.8|4789|681
1606267800000|2020-11-25 01:30:00|4795.4|4792.6|4801.9|4799.1|4801.9|4799.1|4795.4|4792.6|127
1606268100000|2020-11-25 01:35:00|4802.4|4799.6|4817.9|4815.1|4820.3|4817.5|4801.9|4799.1|433
1606268400000|2020-11-25 01:40:00|4818.3|4815.5|4821.9|4819.1|4824.8|4822|4811.8|4809|301
1606268700000|2020-11-25 01:45:00|4822.8|4820|4836.3|4833.5|4839.8|4837|4821.8|4819|447
1606269000000|2020-11-25 01:50:00|4836.2|4833.4|4830.3|4827.5|4836.3|4833.5|4826.8|4824|526
1606269300000|2020-11-25 01:55:00|4830.9|4828.1|4847.9|4845.1|4847.9|4845.1|4830|4827.2|500
1606269600000|2020-11-25 02:00:00|4847.5|4844.7|4841.4|4838.6|4856.6|4850.2|4837.4|4834.6|202
1606269900000|2020-11-25 02:05:00|4841|4838.2|4849.9|4847.1|4850.1|4847.2|4839.9|4837.1|194
1606270200000|2020-11-25 02:10:00|4850|4846|4856.9|4854.1|4860.4|4857.6|4845.4|4842.6|343
1606270500000|2020-11-25 02:15:00|4857|4854.2|4846.4|4843.6|4857|4854.2|4844.9|4842.1|104
1606270800000|2020-11-25 02:20:00|4846.8|4844|4837.8|4835|4846.9|4844.1|4837.8|4834.9|51
1606271100000|2020-11-25 02:25:00|4838.9|4834.9|4833.8|4831|4838.9|4836|4827.3|4824.5|156
1606271400000|2020-11-25 02:30:00|4833.3|4830.5|4833.3|4830.5|4841.9|4839|4832.8|4830|104
1606271700000|2020-11-25 02:35:00|4832.8|4830|4833.3|4830.5|4835.8|4833|4831.3|4828.5|278
1606272000000|2020-11-25 02:40:00|4833.4|4830.6|4837.8|4835|4837.8|4835|4833.4|4830.6|73
1606272300000|2020-11-25 02:45:00|4839.3|4836.5|4837.8|4835|4839.8|4837|4831.8|4829|922
1606272600000|2020-11-25 02:50:00|4837.4|4834.6|4840.9|4838.1|4841|4838.2|4835|4832.2|58
1606272900000|2020-11-25 02:55:00|4841|4838.2|4852.9|4850.1|4852.9|4850.1|4841|4838.2|245
1606273200000|2020-11-25 03:00:00|4851.9|4849.1|4855.4|4852.6|4863.5|4860.7|4849.9|4847.1|438
1606273500000|2020-11-25 03:05:00|4854.5|4851.7|4849|4846.2|4855.4|4852.6|4849|4846.1|157
1606273800000|2020-11-25 03:10:00|4849.4|4846.6|4839.5|4836.7|4850.5|4847.7|4838.4|4835.1|464
1606274100000|2020-11-25 03:15:00|4837.9|4835.1|4839.4|4836.6|4840.9|4838.1|4836.9|4834.1|286
1606274400000|2020-11-25 03:20:00|4839.5|4836.7|4838.9|4836.1|4843.9|4841.1|4838.9|4836.1|88
1606274700000|2020-11-25 03:25:00|4838.4|4835.6|4840.4|4837.6|4842.9|4840.1|4837.9|4835.1|60
1606275000000|2020-11-25 03:30:00|4840.3|4837.5|4842.9|4840.1|4843.4|4840.6|4839|4836.2|376
1606275300000|2020-11-25 03:35:00|4842|4839.2|4842.1|4838.1|4842.9|4840.1|4840|4837.2|55
1606275600000|2020-11-25 03:40:00|4841|4838.2|4841.5|4838.7|4842.8|4840|4840.4|4837.1|49
1606275900000|2020-11-25 03:45:00|4842|4839.2|4841|4838.2|4842.1|4839.2|4839|4836.2|98
1606276200000|2020-11-25 03:50:00|4840.6|4837.8|4844.5|4841.7|4846.2|4842.7|4840.1|4837.3|77
1606276500000|2020-11-25 03:55:00|4844|4841.2|4841|4838.2|4844|4841.2|4840.1|4837.3|282
1606276800000|2020-11-25 04:00:00|4840.9|4838.1|4840.9|4838.1|4842.1|4839.2|4838.9|4836.1|639
1606277100000|2020-11-25 04:05:00|4840.8|4838|4843.5|4840.7|4843.5|4840.7|4839.9|4837.1|10
1606277400000|2020-11-25 04:10:00|4844|4841.2|4840|4837.2|4845|4842.2|4840|4837.2|68
1606277700000|2020-11-25 04:15:00|4839.9|4837.1|4839|4836.2|4840|4837.2|4839|4836.2|7
1606278000000|2020-11-25 04:20:00|4839.5|4836.7|4837.6|4834.8|4840|4837.2|4837|4834.2|216
1606278300000|2020-11-25 04:25:00|4837.7|4834.9|4837.1|4834.3|4838.1|4835.3|4834.1|4831.3|18
1606278600000|2020-11-25 04:30:00|4837|4834.2|4839.1|4836.3|4839.1|4836.3|4835|4832.2|12
1606278900000|2020-11-25 04:35:00|4838.9|4836.1|4836.6|4833.8|4839.2|4836.3|4836.1|4833.3|5
1606279200000|2020-11-25 04:40:00|4837.1|4834.3|4835|4832.2|4838.1|4835.3|4835|4832.2|91
1606279500000|2020-11-25 04:45:00|4835.1|4832.3|4828.8|4826|4835.1|4832.3|4824.5|4821.6|425
1606279800000|2020-11-25 04:50:00|4827.9|4825.1|4831.5|4828.7|4834.1|4831.3|4827|4824|249
1606280100000|2020-11-25 04:55:00|4832.2|4828.2|4830.9|4828.1|4832.6|4828.7|4829.1|4826.3|23
1606280400000|2020-11-25 05:00:00|4830.1|4827.3|4827.9|4825.1|4832|4829.2|4827.9|4825.1|60
1606280700000|2020-11-25 05:05:00|4828.4|4825.6|4826|4823.2|4828.9|4826.1|4826|4823.2|91
1606281000000|2020-11-25 05:10:00|4825.6|4822.8|4827.6|4824.8|4828|4825.2|4825|4822.2|45
1606281300000|2020-11-25 05:15:00|4827.1|4824.3|4822.9|4820.1|4827.1|4824.3|4822.9|4820.1|96
1606281600000|2020-11-25 05:20:00|4821.9|4819.1|4818|4815.2|4823.5|4820.7|4817.9|4815.1|264
1606281900000|2020-11-25 05:25:00|4818.4|4815.6|4819.5|4816.7|4824.1|4820.6|4818.4|4814.1|70
1606282200000|2020-11-25 05:30:00|4819.4|4816.6|4816.5|4813.7|4820.1|4816.7|4806.6|4803.8|202
1606282500000|2020-11-25 05:35:00|4816.9|4814.1|4813.6|4810.8|4819.5|4816.7|4813.5|4810.6|119
1606282800000|2020-11-25 05:40:00|4814.1|4811.3|4806.5|4803.7|4820.5|4814|4806.5|4803.7|255
1606283100000|2020-11-25 05:45:00|4806.6|4803.8|4815|4812.2|4815.5|4812.6|4803.1|4800.3|753
1606283400000|2020-11-25 05:50:00|4815.4|4812.6|4806.4|4803.6|4820.2|4816.8|4805.9|4803.1|131
1606283700000|2020-11-25 05:55:00|4805.5|4802.7|4806|4803.2|4806.9|4804.1|4804.5|4801.7|37
1606284000000|2020-11-25 06:00:00|4805.9|4803.1|4813.1|4810.3|4817.2|4814.3|4803.6|4800.8|464
1606284300000|2020-11-25 06:05:00|4813.6|4810.8|4815.6|4812.8|4816.2|4812.8|4808.5|4805.7|328
1606284600000|2020-11-25 06:10:00|4816.1|4813.3|4815.6|4812.8|4816.6|4813.8|4812.9|4810|104
1606284900000|2020-11-25 06:15:00|4815.7|4812.9|4815|4812.2|4821|4818.2|4814.6|4811.8|219
1606285200000|2020-11-25 06:20:00|4814.5|4811.7|4813.5|4810.7|4815.5|4812.7|4809.5|4806.7|198
1606285500000|2020-11-25 06:25:00|4813|4810.2|4824|4821.2|4826.6|4823.8|4812.5|4809.7|238
1606285800000|2020-11-25 06:30:00|4823.6|4820.8|4822|4819.2|4825.5|4822.7|4820.1|4817.3|147
1606286100000|2020-11-25 06:35:00|4821|4818.2|4819|4816.2|4823|4820.2|4819|4816.2|146
1606286400000|2020-11-25 06:40:00|4818.5|4815.7|4818.5|4815.7|4819|4816.2|4817.5|4814.7|68
1606286700000|2020-11-25 06:45:00|4818.4|4815.6|4821.1|4818.3|4821.6|4818.8|4816.5|4813.7|128
1606287000000|2020-11-25 06:50:00|4821.2|4818.4|4821.1|4818.3|4824|4821.2|4820.6|4817.8|82
1606287300000|2020-11-25 06:55:00|4821.2|4818.4|4819.5|4816.7|4821.6|4818.8|4818.1|4815.1|1063
1606287600000|2020-11-25 07:00:00|4819.7|4816.9|4817.6|4814.8|4830.3|4827.5|4813.1|4810.3|868
1606287900000|2020-11-25 07:05:00|4817.1|4814.3|4817.7|4814.9|4820.2|4817.4|4816.1|4813.3|354
1606288200000|2020-11-25 07:10:00|4817.6|4814.8|4811.6|4808.8|4820|4817.2|4811.1|4808.3|169
1606288500000|2020-11-25 07:15:00|4812.1|4809.3|4820.6|4817.8|4820.6|4817.8|4811.1|4808.3|130
1606288800000|2020-11-25 07:20:00|4820.5|4817.7|4827.1|4824.3|4827.1|4824.3|4820.1|4817.3|106
1606289100000|2020-11-25 07:25:00|4827|4824.2|4824.6|4821.8|4827|4824.2|4822.1|4819.3|83
1606289400000|2020-11-25 07:30:00|4825.1|4822.3|4827|4824.2|4827.1|4824.3|4821.5|4818.7|127
1606289700000|2020-11-25 07:35:00|4827.1|4824.3|4827|4824.2|4829|4826.2|4822.9|4820.1|551
1606290000000|2020-11-25 07:40:00|4826.5|4823.7|4825|4822.2|4829|4826.2|4822.5|4819.7|223
1606290300000|2020-11-25 07:45:00|4824.9|4822.1|4826.5|4823.7|4828.9|4826.1|4818.9|4816.1|260
1606290600000|2020-11-25 07:50:00|4826.6|4823.8|4836.6|4833.8|4836.6|4833.8|4826.6|4823.8|815
1606290900000|2020-11-25 07:55:00|4836.1|4833.3|4838.6|4835.8|4842.1|4839.3|4835.1|4832.3|182
1606291200000|2020-11-25 08:00:00|4838.1|4835.3|4838.1|4835.3|4843.1|4840.3|4829.2|4826.4|1206
1606291500000|2020-11-25 08:05:00|4838.2|4835.4|4848.1|4845.3|4849.2|4846.4|4838.2|4835.4|600
1606291800000|2020-11-25 08:10:00|4848.2|4845.4|4848.6|4845.8|4851.1|4848.3|4844.1|4841.3|986
1606292100000|2020-11-25 08:15:00|4849.1|4846.3|4836.1|4833.3|4851.1|4848.3|4835.1|4832.3|814
1606292400000|2020-11-25 08:20:00|4836.2|4833.4|4832.1|4829.3|4837.1|4834.3|4828.1|4825.3|1176
1606292700000|2020-11-25 08:25:00|4831.1|4828.3|4824.6|4821.8|4832.1|4829.3|4822.1|4819.3|1322
1606293000000|2020-11-25 08:30:00|4824.2|4821.4|4841.1|4838.3|4843.6|4840.8|4818.7|4815.9|3166
1606293300000|2020-11-25 08:35:00|4840.6|4837.8|4848.3|4845.5|4856.2|4853.4|4839.2|4836.4|1903
1606293600000|2020-11-25 08:40:00|4848.7|4845.9|4839.3|4836.5|4848.7|4845.9|4838.3|4835.5|1011
1606293900000|2020-11-25 08:45:00|4839.8|4837|4828.9|4826.1|4841.9|4839.1|4826.8|4824|1382
1606294200000|2020-11-25 08:50:00|4828.4|4825.6|4828.3|4825.5|4832.4|4829.6|4824.8|4822|1678
1606294500000|2020-11-25 08:55:00|4829.3|4826.5|4830.2|4827.4|4836.3|4833.5|4824.3|4821.5|533
1606294800000|2020-11-25 09:00:00|4830.3|4827.5|4845.2|4842.4|4845.2|4842.4|4829.7|4826.9|707
1606295100000|2020-11-25 09:05:00|4845.3|4842.5|4836.2|4833.4|4846.7|4843.9|4834.2|4831.4|305
1606295400000|2020-11-25 09:10:00|4835.2|4832.4|4837.3|4834.5|4841.3|4838.5|4834.2|4831.4|389
1606295700000|2020-11-25 09:15:00|4838.2|4835.4|4839.2|4836.4|4847.2|4844.4|4833.7|4830.9|668
1606296000000|2020-11-25 09:20:00|4838.7|4835.9|4828.3|4825.5|4839.3|4836.5|4828.2|4825.4|494
1606296300000|2020-11-25 09:25:00|4828.2|4825.4|4824.3|4821.5|4830.3|4827.5|4817.3|4811.1|1819
1606296600000|2020-11-25 09:30:00|4825.3|4822.5|4824.7|4821.9|4827.3|4824.5|4818.3|4814.8|590
1606296900000|2020-11-25 09:35:00|4825.2|4822.4|4831.7|4828.9|4832.7|4829.9|4818.2|4815.4|1113
1606297200000|2020-11-25 09:40:00|4831.8|4829|4849.3|4846.5|4851.2|4848.4|4831.3|4828.5|1373
1606297500000|2020-11-25 09:45:00|4848.4|4845.6|4831.3|4828.5|4848.9|4846.1|4827.9|4825.1|737
1606297800000|2020-11-25 09:50:00|4830.4|4827.6|4830.4|4827.6|4833.4|4830.6|4826.3|4823.5|523
1606298100000|2020-11-25 09:55:00|4830.9|4828.1|4833.8|4831|4836.4|4833.6|4828.4|4825.6|387
1606298400000|2020-11-25 10:00:00|4834.3|4831.5|4838.3|4835.5|4839.3|4836.5|4832.9|4830.1|317
1606298700000|2020-11-25 10:05:00|4837.7|4834.9|4836.4|4833.6|4841.4|4838.6|4832.8|4830|1655
1606299000000|2020-11-25 10:10:00|4836.5|4833.7|4837.4|4834.6|4844.5|4841.7|4836.4|4833.6|334
1606299300000|2020-11-25 10:15:00|4837.5|4834.7|4841.4|4838.6|4843|4840.2|4835.4|4832.6|283
1606299600000|2020-11-25 10:20:00|4841.5|4838.7|4841.4|4838.6|4843|4840.2|4839.5|4836.7|217
1606299900000|2020-11-25 10:25:00|4840.5|4837.7|4842|4839.2|4847.3|4844.5|4837.3|4834.5|791
1606300200000|2020-11-25 10:30:00|4842.4|4839.6|4844.3|4841.5|4846|4843.2|4840.4|4837.6|328
1606300500000|2020-11-25 10:35:00|4844.4|4841.6|4853.3|4850.5|4855.3|4852.5|4844.3|4841.5|443
1606300800000|2020-11-25 10:40:00|4853.4|4850.6|4849.4|4846.6|4853.8|4851|4847.4|4844.6|141
1606301100000|2020-11-25 10:45:00|4850.3|4847.5|4857.4|4854.6|4857.5|4854.7|4848.5|4845.7|946
1606301400000|2020-11-25 10:50:00|4857.5|4854.7|4850.4|4847.6|4857.5|4854.7|4849.4|4846.6|889
1606301700000|2020-11-25 10:55:00|4850.8|4848|4844.4|4841.6|4854.4|4851.6|4844.4|4841.6|356
1606302000000|2020-11-25 11:00:00|4844.3|4841.5|4834.3|4831.5|4844.4|4841.6|4831.3|4828.5|1492
1606302300000|2020-11-25 11:05:00|4834.4|4831.6|4838.4|4835.6|4839.3|4836.5|4833.3|4830.5|780
1606302600000|2020-11-25 11:10:00|4837.5|4834.7|4838.9|4836.1|4839.4|4836.6|4834.5|4831.7|589
1606302900000|2020-11-25 11:15:00|4838.5|4835.7|4839.4|4836.6|4841.5|4838.7|4836.4|4833.6|2067
1606303200000|2020-11-25 11:20:00|4838.5|4835.7|4838.5|4835.7|4842.4|4839.6|4836.4|4833.6|815
1606303500000|2020-11-25 11:25:00|4838.4|4835.6|4836.3|4833.5|4838.4|4835.6|4831.3|4828.5|414
1606303800000|2020-11-25 11:30:00|4835.3|4832.5|4819.2|4816.4|4835.4|4832.6|4818.3|4815.5|2110
1606304100000|2020-11-25 11:35:00|4818.7|4815.9|4813.6|4810.8|4823.7|4820.9|4812.2|4809.4|2413
1606304400000|2020-11-25 11:40:00|4815.1|4812.3|4805.9|4803.1|4816.2|4813.4|4801.2|4798.4|3618
1606304700000|2020-11-25 11:45:00|4805.8|4803|4800.9|4798.1|4808|4805.2|4798.9|4796.1|1580
1606305000000|2020-11-25 11:50:00|4800.8|4798|4809.9|4807.1|4812|4809.2|4798.9|4796.1|1416
1606305300000|2020-11-25 11:55:00|4809|4806.2|4814.1|4811.3|4815.1|4812.3|4801|4798.2|974
1606305600000|2020-11-25 12:00:00|4814.3|4811.5|4814|4811.2|4815.3|4812.5|4811.6|4808.8|849
1606305900000|2020-11-25 12:05:00|4813.6|4810.8|4806.5|4803.7|4819.1|4816.3|4806.5|4803.7|775
1606306200000|2020-11-25 12:10:00|4806.9|4804.1|4801.4|4798.6|4810.9|4808.1|4796.9|4794.1|598
1606306500000|2020-11-25 12:15:00|4801.8|4799|4808.4|4805.6|4810.5|4807.7|4801.8|4799|598
1606306800000|2020-11-25 12:20:00|4808|4805.2|4813.1|4810.3|4815.1|4812.3|4806.9|4804.1|373
1606307100000|2020-11-25 12:25:00|4813|4810.2|4819.1|4816.3|4819.6|4816.8|4812.1|4809.3|255
1606307400000|2020-11-25 12:30:00|4819.6|4816.8|4818.1|4815.3|4822|4819.2|4816.1|4813.3|399
1606307700000|2020-11-25 12:35:00|4818|4815.2|4811.1|4808.3|4818.1|4815.3|4810|4807.2|315
1606308000000|2020-11-25 12:40:00|4811|4808.2|4806|4803.2|4813.1|4810.3|4803.1|4800.3|667
1606308300000|2020-11-25 12:45:00|4806.1|4803.3|4809.1|4806.3|4813.6|4810.3|4806.1|4803.3|425
1606308600000|2020-11-25 12:50:00|4810|4807.2|4816|4813.2|4818|4815.2|4809.1|4806.3|245
1606308900000|2020-11-25 12:55:00|4816.1|4813.3|4818.1|4815.3|4823.1|4820.3|4814.6|4811.8|623
1606309200000|2020-11-25 13:00:00|4818.2|4815.4|4823.1|4820.3|4826.6|4823.8|4815.1|4812.3|2169
1606309500000|2020-11-25 13:05:00|4823.2|4820.4|4821.7|4818.9|4824.1|4821.3|4820.1|4817.3|1147
1606309800000|2020-11-25 13:10:00|4821.2|4818.4|4821.1|4818.3|4823.2|4820.4|4815|4812.2|1549
1606310100000|2020-11-25 13:15:00|4820.2|4817.4|4832.2|4829.4|4835.2|4832.4|4815.1|4812.3|2756
1606310400000|2020-11-25 13:20:00|4832.1|4829.3|4847.2|4844.4|4848.1|4845.3|4831.2|4828.4|2816
1606310700000|2020-11-25 13:25:00|4846.7|4843.9|4831.1|4828.3|4849.8|4847|4828.6|4825.8|1496
1606311000000|2020-11-25 13:30:00|4831.7|4828.9|4833.1|4830.3|4835.2|4832.4|4828.1|4824.8|527
1606311300000|2020-11-25 13:35:00|4832.2|4829.4|4825|4822.2|4834.2|4831.4|4824.1|4821.3|1164
1606311600000|2020-11-25 13:40:00|4824.1|4821.3|4817.8|4815|4826.1|4823.3|4807.8|4805|4422
1606311900000|2020-11-25 13:45:00|4818.6|4815.8|4819.6|4816.8|4821.7|4818.9|4811.6|4808.8|1592
1606312200000|2020-11-25 13:50:00|4819.1|4816.3|4819.1|4816.3|4823.1|4820.3|4815.6|4812.8|894
1606312500000|2020-11-25 13:55:00|4819.6|4816.8|4825.7|4822.9|4828.2|4825.4|4818.6|4815.8|1405
1606312800000|2020-11-25 14:00:00|4825.6|4822.8|4835.7|4832.9|4836.7|4833.9|4824.7|4821.9|919
1606313100000|2020-11-25 14:05:00|4835.6|4832.8|4838.7|4835.9|4839.7|4836.9|4829.7|4826.9|951
1606313400000|2020-11-25 14:10:00|4838.2|4835.4|4836.2|4833.4|4840.7|4837.9|4834.7|4831.9|558
1606313700000|2020-11-25 14:15:00|4835.8|4833|4834.8|4832|4836.2|4833.4|4818.7|4815.9|1476
1606314000000|2020-11-25 14:20:00|4835.7|4832.9|4826.7|4823.9|4835.7|4832.9|4825.8|4823|1329
1606314300000|2020-11-25 14:25:00|4826.2|4823.4|4831.9|4829.1|4836.9|4834.1|4822.7|4819.9|1792
1606314600000|2020-11-25 14:30:00|4832|4829.2|4831.4|4828.6|4834.7|4831.9|4826.8|4824|614
1606314900000|2020-11-25 14:35:00|4831|4828.2|4818|4815.2|4834.9|4832.1|4817.6|4813.5|1467
1606315200000|2020-11-25 14:40:00|4817.9|4815.1|4823.4|4820.6|4826|4823.2|4812.9|4810.1|1845
1606315500000|2020-11-25 14:45:00|4823.9|4821.1|4811.9|4809.1|4824.9|4822.1|4811|4808.2|2357
1606315800000|2020-11-25 14:50:00|4812.4|4809.6|4815.8|4813|4816.9|4814.1|4809.4|4806.6|1478
1606316100000|2020-11-25 14:55:00|4815.9|4813.1|4810.2|4807.4|4816.9|4814.1|4805.8|4801.9|1022
1606316400000|2020-11-25 15:00:00|4809.8|4807|4804.8|4802|4812.3|4809.5|4800.8|4798|724
1606316700000|2020-11-25 15:05:00|4803.9|4801.1|4807.9|4805.1|4807.9|4805.1|4797.9|4795.1|1184
1606317000000|2020-11-25 15:10:00|4808|4805.2|4815.9|4813.1|4817.3|4814.5|4808|4805.2|554
1606317300000|2020-11-25 15:15:00|4815.8|4813|4817.4|4814.6|4820.9|4818.1|4813.8|4811|332
1606317600000|2020-11-25 15:20:00|4817.9|4815.1|4819.4|4816.6|4821|4818.2|4813.9|4811.1|1553
1606317900000|2020-11-25 15:25:00|4819.5|4816.7|4812.1|4809.3|4822|4819.2|4812.1|4809.3|993
1606318200000|2020-11-25 15:30:00|4812.3|4809.5|4808.1|4805.3|4817.1|4814.3|4801.1|4798.3|1624
1606318500000|2020-11-25 15:35:00|4808.6|4805.8|4828.2|4825.4|4828.8|4826|4808|4805.2|3125
1606318800000|2020-11-25 15:40:00|4828.3|4825.5|4820.1|4817.3|4831.2|4828.4|4814.1|4811.3|1423
1606319100000|2020-11-25 15:45:00|4820|4817.2|4815.1|4812.3|4825.2|4822.4|4813.1|4810.3|1957
1606319400000|2020-11-25 15:50:00|4815.6|4812.8|4812.1|4809.3|4820.1|4817.3|4806.1|4803.3|797
1606319700000|2020-11-25 15:55:00|4811.6|4808.8|4809|4806.2|4821.6|4818.8|4808|4805.2|1063
1606320000000|2020-11-25 16:00:00|4808.5|4805.7|4808|4805.2|4812|4809.2|4805|4802.2|773
1606320300000|2020-11-25 16:05:00|4808.5|4805.7|4828.6|4825.8|4831.2|4828.4|4807.1|4804.3|1396
1606320600000|2020-11-25 16:10:00|4829.1|4826.3|4821.1|4818.3|4832.2|4829.4|4819.1|4816.3|1466
1606320900000|2020-11-25 16:15:00|4822|4819.2|4810.9|4808.1|4824.1|4821.3|4809.9|4807.1|2702
1606321200000|2020-11-25 16:20:00|4811.8|4809|4811.7|4808.9|4815.9|4813.1|4807.7|4804.9|2420
1606321500000|2020-11-25 16:25:00|4810.8|4808|4804.4|4801.6|4817.8|4815|4799.8|4797|4034
1606321800000|2020-11-25 16:30:00|4804.9|4802.1|4822|4819.2|4825.1|4822.3|4804|4801.2|4167
1606322100000|2020-11-25 16:35:00|4822.1|4819.3|4823.2|4820.4|4828.1|4825.3|4818.1|4815.3|1379
1606322400000|2020-11-25 16:40:00|4823.6|4820.8|4825.2|4822.4|4826.2|4823.4|4819.2|4816.4|705
1606322700000|2020-11-25 16:45:00|4825.1|4822.3|4826.1|4823.3|4830.2|4827.4|4823.2|4820.4|817
1606323000000|2020-11-25 16:50:00|4826.6|4823.8|4830.1|4827.3|4830.2|4827.4|4824.1|4821.3|770
1606323300000|2020-11-25 16:55:00|4830|4827.2|4822.1|4819.3|4831.6|4828.8|4821.1|4818.3|614
1606323600000|2020-11-25 17:00:00|4823|4820.2|4829|4826.2|4832.2|4829.4|4820.1|4817.3|1485
1606323900000|2020-11-25 17:05:00|4829.1|4826.3|4830|4827.2|4830.1|4827.3|4828|4825.2|272
1606324200000|2020-11-25 17:10:00|4831|4828.2|4834.5|4831.7|4835.5|4832.7|4830.1|4827.3|800
1606324500000|2020-11-25 17:15:00|4835|4832.2|4834|4831.2|4837.1|4834.3|4833|4830.2|755
1606324800000|2020-11-25 17:20:00|4834.1|4831.3|4830|4827.2|4835.5|4832.7|4828.9|4826.1|917
1606325100000|2020-11-25 17:25:00|4831|4828.2|4837|4834.2|4838.9|4836.1|4831|4828.2|544
1606325400000|2020-11-25 17:30:00|4836.4|4833.6|4835.4|4832.6|4842.4|4839.6|4834.9|4832.1|773
1606325700000|2020-11-25 17:35:00|4835|4832.2|4843|4840.2|4843.9|4841.1|4834|4831.2|476
1606326000000|2020-11-25 17:40:00|4842|4839.2|4848|4845.2|4848.9|4846.1|4842|4839.2|622
1606326300000|2020-11-25 17:45:00|4847.5|4844.7|4849|4846.2|4851|4848.2|4845.4|4842.6|764
1606326600000|2020-11-25 17:50:00|4850|4847.2|4853.1|4850.3|4854.1|4851.3|4849.1|4846.3|844
1606326900000|2020-11-25 17:55:00|4853.5|4850.7|4861.2|4858.4|4862.2|4859.4|4853.1|4850.3|1772
1606327200000|2020-11-25 18:00:00|4861.1|4858.3|4871.6|4868.8|4879.2|4876.4|4859.1|4856.3|2230
1606327500000|2020-11-25 18:05:00|4871.2|4868.4|4880.1|4877.3|4881.2|4878.4|4871.1|4868.3|586
1606327800000|2020-11-25 18:10:00|4880.2|4877.4|4883.2|4880.4|4884.6|4881.8|4878.1|4875.3|2358
1606328100000|2020-11-25 18:15:00|4883.1|4880.3|4889.2|4886.4|4889.2|4886.4|4879.6|4876.8|624
1606328400000|2020-11-25 18:20:00|4888.2|4885.4|4885.1|4882.3|4889.2|4886.4|4881.1|4878.3|1023
1606328700000|2020-11-25 18:25:00|4885.6|4882.8|4881.2|4878.4|4889.2|4886.4|4875.1|4872.3|846
1606329000000|2020-11-25 18:30:00|4881.1|4878.3|4892.2|4889.4|4895.6|4892.8|4880.1|4877.3|976
1606329300000|2020-11-25 18:35:00|4892.1|4889.3|4886.2|4883.4|4893.1|4890.3|4884.6|4881.8|1192
1606329600000|2020-11-25 18:40:00|4886|4883.2|4876.9|4874.1|4886|4883.2|4875|4872.2|574
1606329900000|2020-11-25 18:45:00|4876|4873.2|4876.9|4874.1|4879|4876.2|4873.9|4871.1|575
1606330200000|2020-11-25 18:50:00|4876.5|4873.7|4881.1|4878.3|4882.1|4879.3|4876.5|4873.7|727
1606330500000|2020-11-25 18:55:00|4880.6|4877.8|4878.6|4875.8|4881.6|4878.8|4876|4873.2|439
1606330800000|2020-11-25 19:00:00|4879|4876.2|4877|4874.2|4879.1|4876.3|4871.9|4869.1|613
1606331100000|2020-11-25 19:05:00|4877.1|4874.3|4870|4867.2|4879.6|4876.8|4868|4865.2|958
1606331400000|2020-11-25 19:10:00|4869.5|4866.7|4858.5|4855.7|4870|4867.2|4854.9|4852.1|1255
1606331700000|2020-11-25 19:15:00|4858|4855.2|4859|4856.2|4868|4865.2|4858|4855.2|801
1606332000000|2020-11-25 19:20:00|4859.9|4857.1|4857.8|4855|4860|4857.2|4849.9|4847.1|1848
1606332300000|2020-11-25 19:25:00|4857.3|4854.5|4858.7|4855.9|4860.8|4858|4844|4841.2|6058
1606332600000|2020-11-25 19:30:00|4857.8|4855|4847.7|4844.9|4857.8|4855|4847.7|4844.9|1703
1606332900000|2020-11-25 19:35:00|4847.8|4845|4844.7|4841.9|4849.8|4847|4842.2|4839.4|1357
1606333200000|2020-11-25 19:40:00|4844.3|4841.5|4838.2|4835.4|4844.7|4841.9|4836.6|4833.8|1809
1606333500000|2020-11-25 19:45:00|4837.7|4834.9|4835.6|4832.8|4846.2|4843.4|4834.7|4831.9|360
1606333800000|2020-11-25 19:50:00|4835.7|4832.9|4840.7|4837.9|4840.7|4837.9|4834.7|4831.9|182
1606334100000|2020-11-25 19:55:00|4841.2|4838.4|4848.7|4845.9|4848.7|4845.9|4839.2|4836.4|428
1606334400000|2020-11-25 20:00:00|4848.6|4845.8|4848.6|4845.8|4848.7|4845.9|4844.7|4841.9|1015
1606334700000|2020-11-25 20:05:00|4848.1|4845.3|4852.6|4849.8|4852.6|4849.8|4846.6|4843.8|426
1606335000000|2020-11-25 20:10:00|4852.5|4849.7|4855.7|4852.9|4858.6|4855.8|4851.6|4848.8|964
1606335300000|2020-11-25 20:15:00|4855.6|4852.8|4850.7|4847.9|4856.7|4853.9|4850.6|4847.8|151
1606335600000|2020-11-25 20:20:00|4851.1|4848.3|4854.6|4851.8|4855.6|4852.8|4850.6|4847.8|398
1606335900000|2020-11-25 20:25:00|4855.1|4852.3|4854.6|4851.8|4855.6|4852.8|4851.6|4848.8|172
1606336200000|2020-11-25 20:30:00|4854.2|4851.4|4855.2|4852.4|4856.6|4853.8|4853.7|4850.9|171
1606336500000|2020-11-25 20:35:00|4854.7|4851.9|4855.6|4852.8|4857.2|4854.4|4853.6|4850.8|257
1606336800000|2020-11-25 20:40:00|4856.1|4853.3|4860.6|4857.8|4860.6|4857.8|4855.7|4852.9|72
1606337100000|2020-11-25 20:45:00|4860.2|4857.4|4863.1|4860.3|4864.6|4861.8|4859.7|4856.9|104
1606337400000|2020-11-25 20:50:00|4862.6|4859.8|4866.8|4864|4866.8|4864|4862.6|4859.8|644
1606337700000|2020-11-25 20:55:00|4866.7|4863.9|4867.3|4864.5|4868.7|4865.9|4865.8|4863|277
1606338000000|2020-11-25 21:00:00|4866.8|4864|4872.8|4870|4874.3|4871.5|4866.8|4864|226
1606338300000|2020-11-25 21:05:00|4872.7|4869.9|4873.8|4871|4877.7|4874.9|4870.3|4867.5|158
1606338600000|2020-11-25 21:10:00|4874.3|4871.5|4872.8|4870|4875.3|4872.5|4871.7|4868.9|19
1606338900000|2020-11-25 21:15:00|4873.3|4870.5|4871.8|4869|4873.3|4870.5|4869.8|4867|58
1606339200000|2020-11-25 21:20:00|4871.7|4868.9|4872.3|4869.5|4872.3|4869.5|4869.3|4866.5|151
1606339500000|2020-11-25 21:25:00|4871.8|4869|4876.3|4873.5|4877.2|4874.4|4870.7|4867.9|74
1606339800000|2020-11-25 21:30:00|4875.8|4873|4872.3|4869.5|4876.3|4873.5|4870.3|4867.5|48
1606340100000|2020-11-25 21:35:00|4872.7|4869.9|4874.3|4871.5|4875.7|4872.9|4872.3|4869.5|56
1606340400000|2020-11-25 21:40:00|4874.7|4871.9|4877.7|4874.9|4878.3|4875.5|4874.7|4871.9|29
1606340700000|2020-11-25 21:45:00|4877.8|4875|4881.7|4878.9|4884.7|4881.9|4876.8|4874|83
1606341000000|2020-11-25 21:50:00|4881.2|4878.4|4879.8|4877|4882.3|4879.5|4877.7|4874.9|46
1606341300000|2020-11-25 21:55:00|4881.2|4878.4|4878.2|4875.4|4881.3|4878.5|4877.7|4874.9|208
1606341600000|2020-11-25 22:00:00|4877.7|4874.9|4876.2|4873.4|4878.2|4875.4|4876.2|4873.4|57
1606342200000|2020-11-25 22:10:00|||||||||5
1606342500000|2020-11-25 22:15:00|4876.7|4873.9|4882.8|4872.8|4883.8|4879.7|4876.7|4871.3|4
1606342800000|2020-11-25 22:20:00|4882.9|4872.9|4883.8|4873.8|4883.8|4873.8|4881.4|4871.4|16
1606343400000|2020-11-25 22:30:00|4883.7|4873.7|4883.3|4873.3|4883.7|4873.7|4882.9|4872.9|0
1606343700000|2020-11-25 22:35:00|4883.8|4873.8|4883.3|4873.3|4883.8|4873.8|4883.3|4873.3|0
1606344300000|2020-11-25 22:45:00|4882.8|4872.8|4882.8|4872.8|4882.8|4872.8|4882.8|4872.8|0
1606344600000|2020-11-25 22:50:00|4883.3|4873.3|4883.3|4873.3|4883.3|4873.3|4883.3|4873.3|0
1606352400000|2020-11-26 01:00:00|4869.1|4866.3|4876.7|4872.7|4876.7|4873.3|4864.2|4860.7|77
1606352700000|2020-11-26 01:05:00|4878.2|4874.2|4876.2|4873.4|4879.6|4876.8|4876.1|4873.3|82
1606353000000|2020-11-26 01:10:00|4876.1|4873.3|4876.6|4873.8|4876.7|4873.9|4873.2|4870.4|29
1606353300000|2020-11-26 01:15:00|4876.2|4873.4|4874.2|4871.4|4877.7|4874.8|4874.1|4871.3|18
1606353600000|2020-11-26 01:20:00|4874.6|4871.8|4876.2|4873.4|4880.1|4877.3|4874.1|4871.3|26
1606353900000|2020-11-26 01:25:00|4876.6|4873.8|4876.6|4873.8|4877.7|4874.9|4875.2|4872.4|7
1606354200000|2020-11-26 01:30:00|4876.2|4873.4|4885.7|4882.9|4889.1|4886.3|4876.2|4873.4|147
1606354500000|2020-11-26 01:35:00|4885.1|4882.3|4894.6|4891.8|4898.6|4895.3|4883.7|4880.9|244
1606354800000|2020-11-26 01:40:00|4894.1|4891.3|4893.2|4890.4|4898.7|4895.9|4891.7|4888.9|183
1606355100000|2020-11-26 01:45:00|4893.7|4890.9|4892.7|4889.9|4894.7|4891.9|4887.3|4884.5|126
1606355400000|2020-11-26 01:50:00|4892.3|4889.5|4895.3|4892.5|4901.8|4899|4883.3|4880.5|376
1606355700000|2020-11-26 01:55:00|4895.2|4892.4|4895.2|4892.4|4900.2|4897.4|4890.3|4887.5|310
1606356000000|2020-11-26 02:00:00|4895.1|4892.3|4890.6|4887.8|4897.3|4894.5|4890.1|4887.3|110
1606356300000|2020-11-26 02:05:00|4890.2|4887.4|4896.1|4893.3|4898.6|4895.8|4890.1|4887.3|107
1606356600000|2020-11-26 02:10:00|4897.1|4894.3|4893.2|4890.4|4898.6|4895.8|4893.1|4890.3|24
1606356900000|2020-11-26 02:15:00|4893.1|4890.3|4893.1|4890.3|4893.7|4890.8|4891.7|4888.7|0
1606357200000|2020-11-26 02:20:00|4893.6|4890.8|4887.7|4884.9|4894.1|4891.3|4887.7|4884.9|65
1606357500000|2020-11-26 02:25:00|4887.6|4884.8|4894.1|4891.3|4895.1|4892.3|4887.6|4884.8|11
1606357800000|2020-11-26 02:30:00|4894.2|4891.4|4899.1|4896.3|4900.1|4897.3|4894.2|4891.4|18
1606358100000|2020-11-26 02:35:00|4899.2|4896.4|4900.2|4897.4|4901.2|4898.4|4897.7|4894.9|70
1606358400000|2020-11-26 02:40:00|4901.2|4898.4|4899.7|4896.9|4901.2|4898.4|4897.1|4894.3|46
1606358700000|2020-11-26 02:45:00|4900.2|4897.4|4895.1|4892.3|4900.2|4897.4|4895.1|4892.3|17
1606359000000|2020-11-26 02:50:00|4894.7|4891.9|4894.2|4891.4|4896.8|4893.4|4894.2|4891.4|5
1606359300000|2020-11-26 02:55:00|4894.7|4891.9|4892.2|4889.4|4896.7|4893.9|4891.7|4888.9|13
1606359600000|2020-11-26 03:00:00|4892.7|4889.9|4898.2|4895.4|4898.6|4895.8|4891.1|4888.3|37
1606359900000|2020-11-26 03:05:00|4898.1|4895.3|4893.1|4890.3|4899.1|4896.3|4893.1|4890.3|58
1606360200000|2020-11-26 03:10:00|4893.2|4890.4|4891.1|4888.3|4894.6|4891.8|4891.1|4888.3|265
1606360500000|2020-11-26 03:15:00|4890.1|4887.3|4892.1|4889.3|4894.2|4891.3|4888.1|4885.3|21
1606360800000|2020-11-26 03:20:00|4891.6|4888.8|4888.6|4885.8|4892.6|4889.8|4888.1|4885.3|19
1606361100000|2020-11-26 03:25:00|4888.1|4885.3|4884.5|4881.7|4889.5|4886.7|4883.5|4880.2|133
1606361400000|2020-11-26 03:30:00|4883.5|4880.7|4880.1|4877.3|4884|4881.2|4880.1|4877.3|130
1606361700000|2020-11-26 03:35:00|4880.6|4877.8|4882.1|4879.3|4886|4883.2|4880.1|4877.3|48
1606362000000|2020-11-26 03:40:00|4883.1|4880.3|4879.6|4876.8|4883.6|4880.8|4879.6|4876.8|17
1606362300000|2020-11-26 03:45:00|4881.1|4878.3|4882.1|4879.3|4883.6|4880.8|4877.2|4874.4|84
1606362600000|2020-11-26 03:50:00|4881.7|4878.9|4882|4879.2|4883.1|4880.3|4880.6|4877.7|9
1606362900000|2020-11-26 03:55:00|4882.1|4879.3|4880.6|4877.8|4882.6|4879.8|4880.6|4877.7|14
1606363200000|2020-11-26 04:00:00|4881|4878.2|4884.5|4881.7|4885.5|4882.7|4881|4878.2|12
1606363500000|2020-11-26 04:05:00|4884|4881.2|4884|4881.2|4884.5|4881.7|4883.5|4880.7|51
1606363800000|2020-11-26 04:10:00|4883.5|4880.7|4882.6|4879.8|4884|4881.2|4882.5|4879.7|2
1606364100000|2020-11-26 04:15:00|4883.5|4880.7|4882.6|4879.8|4883.5|4880.7|4882|4879.2|0
1606364400000|2020-11-26 04:20:00|4883|4880.2|4882.5|4879.7|4883|4880.2|4882.5|4879.7|29
1606364700000|2020-11-26 04:25:00|4882|4879.2|4877.6|4874.8|4882|4879.2|4876.5|4873.7|550
1606365000000|2020-11-26 04:30:00|4877.1|4874.3|4876.6|4873.8|4879.6|4876.8|4876.6|4873.8|7
1606365300000|2020-11-26 04:35:00|4877.1|4874.3|4877.5|4874.7|4878|4875.2|4875.6|4872.8|148
1606365600000|2020-11-26 04:40:00|4878|4875.2|4880|4877.2|4881|4878.2|4877.5|4874.2|5
1606365900000|2020-11-26 04:45:00|4879.6|4876.8|4880.1|4877.3|4882.5|4879.7|4879.6|4876.8|6
1606366200000|2020-11-26 04:50:00|4881.1|4878.3|4882|4879.2|4882.7|4879.8|4880.5|4877.7|20
1606366500000|2020-11-26 04:55:00|4882.1|4879.3|4880.6|4877.8|4882.7|4879.8|4880.6|4877.8|3
1606366800000|2020-11-26 05:00:00|4881.1|4878.3|4883|4880.2|4883|4880.2|4881|4878.2|2
1606367100000|2020-11-26 05:05:00|4882.6|4879.8|4883.1|4880.3|4884.6|4881.8|4882.6|4879.7|258
1606367400000|2020-11-26 05:10:00|4883.6|4880.8|4883.1|4880.3|4884.7|4881.3|4883.1|4880.3|0
1606367700000|2020-11-26 05:15:00|4883.6|4880.8|4885.1|4882.3|4886.1|4883.3|4883.1|4880.3|5
1606368000000|2020-11-26 05:20:00|4886.1|4883.3|4886.1|4883.3|4886.1|4883.3|4884|4881.2|14
1606368300000|2020-11-26 05:25:00|4886.6|4883.8|4888.1|4885.3|4889.5|4886.7|4886.1|4883.3|27
1606368600000|2020-11-26 05:30:00|4888.6|4885.8|4886.1|4883.3|4890.1|4887.3|4885.6|4882.8|163
1606368900000|2020-11-26 05:35:00|4886.6|4883.8|4887.6|4884.8|4889.7|4886.8|4886.6|4883.8|20
1606369200000|2020-11-26 05:40:00|4887.5|4884.7|4884.1|4881.3|4887.5|4884.7|4884.1|4881.3|51
1606369500000|2020-11-26 05:45:00|4883.6|4880.8|4883.7|4880.9|4884.2|4881.4|4881.7|4878.9|446
1606369800000|2020-11-26 05:50:00|4882.8|4880|4881.1|4878.3|4883.8|4880.4|4877.2|4874.4|60
1606370100000|2020-11-26 05:55:00|4881.2|4878.4|4880.2|4877.4|4883.8|4880.8|4878.7|4875.9|19
1606370400000|2020-11-26 06:00:00|4880.7|4877.9|4879.7|4876.9|4881.8|4878.4|4876.2|4873.4|71
1606370700000|2020-11-26 06:05:00|4879.2|4876.4|4881.7|4878.9|4881.7|4878.9|4879.1|4876.3|16
1606371000000|2020-11-26 06:10:00|4882.2|4879.4|4880.2|4877.4|4883.8|4880.4|4880.2|4877.4|48
1606371300000|2020-11-26 06:15:00|4880.7|4877.9|4879.2|4876.4|4880.7|4877.9|4879.2|4876.4|18
1606371600000|2020-11-26 06:20:00|4879.7|4876.9|4880.7|4877.9|4880.7|4877.9|4879.2|4876.4|18
1606371900000|2020-11-26 06:25:00|4879.8|4877|4877.2|4874.4|4880.8|4877.9|4877.2|4874.3|81
1606372200000|2020-11-26 06:30:00|4877.7|4874.9|4868.7|4865.9|4877.7|4874.9|4868.2|4865.4|411
1606372500000|2020-11-26 06:35:00|4868.2|4865.4|4870.7|4867.9|4871.1|4868.3|4863.7|4860.9|147
1606372800000|2020-11-26 06:40:00|4871.1|4868.3|4862.8|4858.8|4871.2|4868.4|4861.2|4858.4|26
1606373100000|2020-11-26 06:45:00|4862.2|4859.4|4861.1|4858.3|4862.6|4859.8|4859.7|4856.9|31
1606373400000|2020-11-26 06:50:00|4860.6|4857.8|4862.7|4858.7|4864.6|4861.8|4860.6|4857.7|91
1606373700000|2020-11-26 06:55:00|4862.2|4859.4|4864.1|4861.3|4865.2|4862.4|4862.1|4858.7|46
1606374000000|2020-11-26 07:00:00|4864.7|4860.7|4854.6|4851.8|4864.7|4861.9|4853.1|4850.3|85
1606374300000|2020-11-26 07:05:00|4853.6|4850.8|4852.7|4849.9|4855.6|4852.8|4846.7|4843.9|186
1606374600000|2020-11-26 07:10:00|4853.2|4850.4|4855.7|4852.9|4856.7|4853.9|4853.1|4850.3|35
1606374900000|2020-11-26 07:15:00|4855.6|4852.8|4856.7|4853.9|4856.7|4853.9|4853.7|4850.9|105
1606375200000|2020-11-26 07:20:00|4856.6|4853.8|4855.7|4852.9|4856.8|4854|4855.6|4852.8|715
1606375500000|2020-11-26 07:25:00|4856.7|4853.9|4856.7|4853.9|4856.8|4854|4855.7|4852.9|84
1606375800000|2020-11-26 07:30:00|4855.6|4852.8|4853.7|4850.9|4856.6|4853.8|4851.7|4848.9|278
1606376100000|2020-11-26 07:35:00|4853.6|4850.8|4855.7|4852.9|4856.6|4853.8|4852.7|4849.9|400
1606376400000|2020-11-26 07:40:00|4855.6|4852.8|4851.2|4848.4|4855.6|4852.8|4849.7|4846.9|134
1606376700000|2020-11-26 07:45:00|4851.6|4848.8|4845.6|4842.8|4855.7|4852.9|4842.6|4839.8|147
1606377000000|2020-11-26 07:50:00|4846.6|4843.8|4840.6|4837.8|4848.2|4844.8|4838.7|4835.9|364
1606377300000|2020-11-26 07:55:00|4840.7|4837.9|4828.1|4825.3|4843.6|4840.8|4828.1|4825.3|295
1606377600000|2020-11-26 08:00:00|4828.2|4825.4|4824.2|4821.4|4835.6|4832.8|4823.7|4820.9|701
1606377900000|2020-11-26 08:05:00|4824.1|4821.3|4826.2|4823.4|4826.7|4823.9|4821.6|4818.8|467
1606378200000|2020-11-26 08:10:00|4826.7|4823.9|4816.7|4813.9|4826.7|4823.9|4816.1|4813.3|375
1606378500000|2020-11-26 08:15:00|4816.6|4813.8|4812.7|4809.9|4819.1|4816.3|4810.1|4807.3|1205
1606378800000|2020-11-26 08:20:00|4812.6|4809.8|4796.7|4793.9|4812.6|4809.8|4796.6|4793.8|668
1606379100000|2020-11-26 08:25:00|4797.1|4794.3|4778.6|4775.8|4798.7|4795.9|4775.6|4772.8|1634
1606379400000|2020-11-26 08:30:00|4778.1|4775.3|4757.7|4754.9|4784.7|4781.9|4756.7|4753.9|2410
1606379700000|2020-11-26 08:35:00|4758.7|4755.9|4771.8|4769|4771.8|4769|4758.7|4755.9|1239
1606380000000|2020-11-26 08:40:00|4771.7|4768.9|4786.7|4783.9|4786.8|4784|4771.7|4768.9|861
1606380300000|2020-11-26 08:45:00|4786.8|4784|4784.2|4781.4|4790.8|4788|4781.3|4778.5|533
1606380600000|2020-11-26 08:50:00|4784.1|4781.3|4789.1|4786.3|4789.7|4786.9|4780.7|4777.9|340
1606380900000|2020-11-26 08:55:00|4788.7|4785.9|4766.5|4763.7|4788.7|4785.9|4766.5|4763.7|725
1606381200000|2020-11-26 09:00:00|4767|4764.2|4774.1|4771.3|4774.6|4771.8|4751.6|4748.8|740
1606381500000|2020-11-26 09:05:00|4774.5|4771.7|4776.4|4773.6|4779.6|4776.8|4773|4770.2|1337
1606381800000|2020-11-26 09:10:00|4775.5|4772.7|4786.6|4783.8|4786.6|4783.8|4775.4|4772.6|685
1606382100000|2020-11-26 09:15:00|4786.5|4783.7|4776.5|4773.7|4789.6|4786.8|4776.5|4773.7|364
1606382400000|2020-11-26 09:20:00|4776.6|4773.8|4776.5|4773.7|4781.5|4778.7|4775.6|4770.1|185
1606382700000|2020-11-26 09:25:00|4776.7|4773.9|4776.6|4773.8|4778.6|4775.8|4775.5|4772.7|112
1606383000000|2020-11-26 09:30:00|4777.5|4774.7|4774.5|4771.7|4783.6|4780.8|4774.5|4771.7|463
1606383300000|2020-11-26 09:35:00|4775|4772.2|4777.5|4774.7|4779|4776.2|4775|4772.2|245
1606383600000|2020-11-26 09:40:00|4777.6|4774.8|4771.5|4768.7|4782.6|4779.8|4771.5|4768.7|806
1606383900000|2020-11-26 09:45:00|4770.6|4767.8|4784.5|4781.7|4785.5|4782.7|4770.6|4767.8|457
1606384200000|2020-11-26 09:50:00|4784.6|4781.8|4787|4784.2|4789.6|4786.8|4784.5|4781.7|267
1606384500000|2020-11-26 09:55:00|4787.1|4784.3|4789.6|4786.8|4790.6|4787.8|4785.1|4782.3|382
1606384800000|2020-11-26 10:00:00|4789.7|4786.9|4796.7|4793.9|4796.7|4793.9|4789.7|4786.9|271
1606385100000|2020-11-26 10:05:00|4796.6|4793.8|4795|4792.2|4796.7|4793.9|4792.5|4789.7|411
1606385400000|2020-11-26 10:10:00|4794.6|4791.8|4785.6|4782.8|4796.7|4793.9|4784.7|4781.9|1260
1606385700000|2020-11-26 10:15:00|4785.7|4782.9|4797.7|4794.9|4797.7|4794.9|4785.7|4782.9|60
1606386000000|2020-11-26 10:20:00|4797.6|4794.8|4794.2|4791.4|4797.7|4794.9|4790.6|4787.8|100
1606386300000|2020-11-26 10:25:00|4794.1|4791.3|4795.6|4792.8|4796.6|4793.8|4791.6|4788.8|110
1606386600000|2020-11-26 10:30:00|4794.6|4791.8|4797.6|4794.8|4797.6|4794.8|4792.6|4789.8|114
1606386900000|2020-11-26 10:35:00|4796.6|4793.8|4795.1|4792.3|4797.6|4794.8|4791.6|4788.8|537
1606387200000|2020-11-26 10:40:00|4795.6|4792.8|4792.6|4789.8|4797.6|4794.8|4790.6|4787.8|109
1606387500000|2020-11-26 10:45:00|4792.7|4789.9|4799.6|4796.8|4802.6|4799.8|4792.7|4789.9|358
1606387800000|2020-11-26 10:50:00|4799.1|4796.3|4797.7|4794.9|4799.6|4796.8|4793.7|4790.9|335
1606388100000|2020-11-26 10:55:00|4799.7|4796.9|4806.7|4803.9|4811.2|4808.4|4799.2|4796.4|155
1606388400000|2020-11-26 11:00:00|4807.2|4804.4|4811.2|4808.4|4811.2|4808.4|4806.6|4803.8|122
1606388700000|2020-11-26 11:05:00|4811.6|4808.8|4806.2|4803.4|4811.7|4808.9|4804.7|4801.9|64
1606389000000|2020-11-26 11:10:00|4806.6|4803.8|4810.7|4807.9|4811.7|4808.9|4806.6|4803.8|38
1606389300000|2020-11-26 11:15:00|4810.6|4807.8|4812.7|4809.9|4816.2|4813.4|4809.2|4806.4|103
1606389600000|2020-11-26 11:20:00|4813.2|4810.4|4814.2|4811.4|4814.7|4811.9|4811.7|4808.9|85
1606389900000|2020-11-26 11:25:00|4814.7|4811.9|4816.1|4813.3|4819.2|4816.4|4814.2|4811.4|281
1606390200000|2020-11-26 11:30:00|4815.7|4812.9|4815.7|4812.9|4817.7|4814.9|4812.6|4809.8|179
1606390500000|2020-11-26 11:35:00|4815.6|4812.8|4816.6|4813.8|4818.1|4815.3|4814.6|4811.8|1981
1606390800000|2020-11-26 11:40:00|4815.6|4812.8|4812.5|4809.7|4815.6|4812.8|4809.6|4806.8|140
1606391100000|2020-11-26 11:45:00|4813.4|4810.6|4821.6|4818.8|4821.6|4818.8|4813.4|4810.6|420
1606391400000|2020-11-26 11:50:00|4820.6|4817.8|4820.1|4817.3|4821.6|4818.8|4817.6|4814.8|133
1606391700000|2020-11-26 11:55:00|4820.6|4817.8|4813.6|4810.8|4821.6|4818.8|4811.6|4808.8|88
1606392000000|2020-11-26 12:00:00|4813|4810.2|4809.6|4806.8|4813.6|4810.8|4809.5|4806.7|54
1606392300000|2020-11-26 12:05:00|4810.5|4807.7|4813.1|4810.3|4813.6|4810.8|4810.5|4807.7|145
1606392600000|2020-11-26 12:10:00|4812.6|4809.8|4810.6|4807.8|4814.6|4811.8|4809.5|4806.7|136
1606392900000|2020-11-26 12:15:00|4810.5|4807.7|4803.5|4800.7|4810.6|4807.8|4803.5|4800.7|510
1606393200000|2020-11-26 12:20:00|4803|4800.2|4796.5|4793.7|4803.5|4800.7|4790.5|4787.7|257
1606393500000|2020-11-26 12:25:00|4796|4793.2|4787.5|4784.7|4796.5|4793.7|4778.9|4776.1|1677
1606393800000|2020-11-26 12:30:00|4787.9|4785.1|4786.5|4783.7|4792.4|4789.6|4785.5|4782.7|641
1606394100000|2020-11-26 12:35:00|4787.4|4784.6|4787.9|4785.1|4788.5|4785.7|4782.5|4779.7|1053
1606394400000|2020-11-26 12:40:00|4787.4|4784.6|4785.4|4782.6|4789.4|4786.6|4779.3|4776.5|747
1606394700000|2020-11-26 12:45:00|4785.9|4783.1|4787.4|4784.6|4789.3|4786.5|4783.3|4780.5|127
1606395000000|2020-11-26 12:50:00|4788.3|4785.5|4782.3|4779.5|4789.4|4786.6|4782.3|4779.5|37
1606395300000|2020-11-26 12:55:00|4781.4|4778.6|4775.9|4773.1|4781.4|4778.6|4775.5|4772.7|264
1606395600000|2020-11-26 13:00:00|4776.4|4773.6|4783.4|4780.6|4783.4|4780.6|4775.5|4772.7|237
1606395900000|2020-11-26 13:05:00|4783.3|4780.5|4778.4|4775.6|4783.3|4780.5|4775.5|4772.7|249
1606396200000|2020-11-26 13:10:00|4777.9|4775.1|4775.3|4772.5|4778.5|4775.7|4769.4|4766.6|240
1606396500000|2020-11-26 13:15:00|4775.4|4772.6|4772.3|4769.5|4776.4|4773.6|4770.3|4767.5|658
1606396800000|2020-11-26 13:20:00|4771.4|4768.6|4780.2|4777.4|4781.2|4778.4|4770.1|4767.3|515
1606397100000|2020-11-26 13:25:00|4779.8|4777|4790.8|4788|4792.3|4789.5|4779.8|4777|409
1606397400000|2020-11-26 13:30:00|4791.3|4788.5|4794.3|4791.5|4796.3|4793.5|4791.3|4788.5|717
1606397700000|2020-11-26 13:35:00|4794.4|4791.6|4799.4|4796.6|4799.9|4797.1|4794.3|4791.5|1629
1606398000000|2020-11-26 13:40:00|4798.4|4795.6|4800.8|4798|4802.9|4800.1|4797.4|4794.6|291
1606398300000|2020-11-26 13:45:00|4800.9|4798.1|4801.3|4798.5|4803.3|4800.5|4798.3|4795.5|110
1606398600000|2020-11-26 13:50:00|4802.3|4799.5|4801.4|4798.6|4802.4|4799.6|4799.3|4796.5|497
1606398900000|2020-11-26 13:55:00|4801.5|4798.7|4803.4|4800.6|4805.4|4802.6|4800.4|4797.6|67
1606399200000|2020-11-26 14:00:00|4803.9|4801.1|4805.4|4802.6|4806.4|4803.6|4802.4|4799.6|319
1606399500000|2020-11-26 14:05:00|4805.3|4802.5|4804.4|4801.6|4806.4|4803.6|4799.3|4796.5|1522
1606399800000|2020-11-26 14:10:00|4804.9|4802.1|4801.9|4799.1|4804.9|4802.1|4799.4|4796.6|45
1606400100000|2020-11-26 14:15:00|4802.4|4799.6|4809.9|4807.1|4812.4|4809.6|4801.4|4798.6|384
1606400400000|2020-11-26 14:20:00|4810.4|4807.6|4808.4|4805.6|4813.4|4810.6|4807.4|4804.6|43
1606400700000|2020-11-26 14:25:00|4808.9|4806.1|4812.9|4810.1|4813.5|4810.7|4808.4|4805.6|594
1606401000000|2020-11-26 14:30:00|4813|4810.2|4811.4|4808.6|4814.4|4811.6|4811.4|4808.6|416
1606401300000|2020-11-26 14:35:00|4811.8|4809|4805.4|4802.6|4811.9|4809.1|4802.4|4799.6|132
1606401600000|2020-11-26 14:40:00|4804.9|4802.1|4802.9|4800.1|4808.4|4805.6|4799.4|4796.6|115
1606401900000|2020-11-26 14:45:00|4803.4|4800.6|4810.9|4808.1|4810.9|4808.1|4802.9|4800.1|34
1606402200000|2020-11-26 14:50:00|4810.4|4807.6|4813.4|4810.6|4814.4|4811.6|4810.4|4807.6|135
1606402500000|2020-11-26 14:55:00|4813.9|4811.1|4811.4|4808.6|4814.4|4811.6|4809.4|4806.6|417
1606402800000|2020-11-26 15:00:00|4810.9|4808.1|4809.9|4807.1|4812.9|4810.1|4801.4|4798.6|313
1606403100000|2020-11-26 15:05:00|4809.4|4806.6|4809.4|4806.6|4810.9|4808.1|4806.4|4803.6|498
1606403400000|2020-11-26 15:10:00|4810.4|4807.6|4809.9|4807.1|4811.4|4808.6|4807.4|4804.6|103
1606403700000|2020-11-26 15:15:00|4810.4|4807.6|4806.3|4803.5|4811.4|4808.6|4806.3|4803.5|472
1606404000000|2020-11-26 15:20:00|4806.9|4804.1|4799.3|4796.5|4809.3|4806.5|4794.4|4791.6|244
1606404300000|2020-11-26 15:25:00|4799.4|4796.6|4796.3|4793.5|4799.4|4796.6|4794.3|4791.5|413
1606404600000|2020-11-26 15:30:00|4796.8|4794|4791.7|4788.9|4798.3|4795.5|4787.7|4784.9|534
1606404900000|2020-11-26 15:35:00|4791.2|4788.4|4794.3|4791.5|4796.2|4793.4|4788.7|4785.9|363
1606405200000|2020-11-26 15:40:00|4795.2|4792.4|4791.2|4788.4|4796.1|4793.3|4791.2|4788.4|200
1606405500000|2020-11-26 15:45:00|4791.3|4788.5|4790.2|4787.4|4795.2|4792.4|4790.2|4787.4|207
1606405800000|2020-11-26 15:50:00|4790.3|4787.5|4778.1|4775.3|4790.3|4787.5|4777.2|4774.2|941
1606406100000|2020-11-26 15:55:00|4778.2|4775.4|4774.1|4771.3|4781.1|4778.3|4771.1|4768.3|769
1606406400000|2020-11-26 16:00:00|4773.6|4770.8|4774.8|4772|4782.6|4779.8|4772.1|4769.3|2002
1606406700000|2020-11-26 16:05:00|4775.2|4772.4|4759.7|4756.9|4775.2|4772.4|4759.2|4756.4|2643
1606407000000|2020-11-26 16:10:00|4758.8|4756|4770.2|4767.4|4770.7|4767.9|4757.6|4754.8|1675
1606407300000|2020-11-26 16:15:00|4769.8|4767|4772.8|4770|4785.8|4783|4768.8|4766|1040
1606407600000|2020-11-26 16:20:00|4772.3|4769.5|4768.8|4766|4777.3|4774.5|4767.8|4765|516
1606407900000|2020-11-26 16:25:00|4767.8|4765|4772.1|4769.3|4777.9|4775.1|4765.9|4763.1|2628
1606408200000|2020-11-26 16:30:00|4773|4770.2|4778.1|4775.3|4781.1|4778.3|4771|4768.2|2407
1606408500000|2020-11-26 16:35:00|4777.6|4774.8|4769|4766.2|4780.1|4777.3|4765.9|4763.1|1143
1606408800000|2020-11-26 16:40:00|4769.1|4766.3|4766.4|4763.6|4770.9|4768.1|4760.9|4758.1|451
1606409100000|2020-11-26 16:45:00|4765.9|4763.1|4785|4782.2|4785|4782.2|4764.4|4761.6|516
1606409400000|2020-11-26 16:50:00|4785.1|4782.3|4789.4|4786.6|4798.9|4796.1|4785.1|4782.3|427
1606409700000|2020-11-26 16:55:00|4789.9|4787.1|4784.4|4781.6|4790.9|4788.1|4782.9|4780.1|484
1606410000000|2020-11-26 17:00:00|4784.9|4782.1|4785|4782.2|4790|4787.2|4783.9|4781.1|175
1606410300000|2020-11-26 17:05:00|4785.1|4782.3|4781|4778.2|4785.5|4782.7|4778.9|4776.1|209
1606410600000|2020-11-26 17:10:00|4781.4|4778.6|4777.9|4775.1|4783|4780.2|4775.4|4772.6|174
1606410900000|2020-11-26 17:15:00|4778|4775.2|4773.5|4770.7|4778|4775.2|4771|4768.2|269
1606411200000|2020-11-26 17:20:00|4773|4770.2|4768.4|4765.6|4774.9|4772.1|4768.4|4765.6|121
1606411500000|2020-11-26 17:25:00|4768.5|4765.7|4762|4759.2|4774|4771.2|4758.9|4756.1|168
1606411800000|2020-11-26 17:30:00|4761.5|4758.7|4774.1|4771.3|4775|4772.2|4761.5|4758.7|211
1606412100000|2020-11-26 17:35:00|4775|4772.2|4771.1|4768.3|4775|4772.2|4768.1|4765.3|129
1606412400000|2020-11-26 17:40:00|4772|4769.2|4769.5|4766.7|4774.1|4771.3|4768.5|4765.7|344
1606412700000|2020-11-26 17:45:00|4770|4767.2|4769|4766.2|4773.9|4771.1|4766.9|4764.1|166
1606413000000|2020-11-26 17:50:00|4768.9|4766.1|4772.1|4769.3|4773.5|4770.7|4767|4764.2|223
1606413300000|2020-11-26 17:55:00|4771.1|4768.3|4786.9|4784.1|4787|4784.2|4764.5|4761.7|2398
1606438800000|2020-11-27 01:00:00|4788.8|4786|4792.5|4789.7|4801|4796.1|4780.9|4778.1|187
1606439100000|2020-11-27 01:05:00|4793|4789|4778.5|4775.7|4794|4791.1|4778|4775.1|438
1606439400000|2020-11-27 01:10:00|4779|4776.2|4782.5|4779.7|4784.6|4781.2|4774.9|4771.1|55
1606439700000|2020-11-27 01:15:00|4783.5|4780.7|4787.7|4784.9|4788.6|4785.2|4783|4776.6|291
1606440000000|2020-11-27 01:20:00|4788.3|4784.3|4788.8|4784.8|4793.3|4788.9|4785.6|4780.3|177
1606440300000|2020-11-27 01:25:00|4791.8|4781.8|4797.3|4787.3|4797.3|4790.8|4786.8|4780.3|18
1606440600000|2020-11-27 01:30:00|4793.7|4790.9|4792.7|4788.7|4799.3|4794.8|4791.1|4788.2|114
1606440900000|2020-11-27 01:35:00|4795.7|4785.7|4790.7|4787.9|4795.7|4788.8|4789.1|4784.2|2
1606441200000|2020-11-27 01:40:00|4791.2|4787.2|4793.7|4790.9|4794.7|4791.3|4788.1|4785.3|20
1606441500000|2020-11-27 01:45:00|4794.1|4791.3|4797.7|4794.9|4802.2|4798.8|4794.1|4791.2|18
1606441800000|2020-11-27 01:50:00|4798.1|4795.3|4794.1|4791.3|4799.2|4795.8|4793.7|4790.9|23
1606442100000|2020-11-27 01:55:00|4794.6|4791.8|4795.6|4792.8|4796.2|4793.3|4791.7|4788.7|19
1606442400000|2020-11-27 02:00:00|4795.7|4791.7|4789.1|4786.3|4795.7|4792.3|4789.1|4786.2|6
1606442700000|2020-11-27 02:05:00|4789.2|4786.4|4787.7|4783.7|4791.7|4788.9|4786.1|4782.8|31
1606443000000|2020-11-27 02:10:00|4787.1|4784.3|4789.7|4786.9|4791.2|4787.9|4785.1|4781.7|12
1606443300000|2020-11-27 02:15:00|4790.1|4787.3|4794.1|4791.3|4794.7|4791.3|4789.6|4786.2|6
1606443600000|2020-11-27 02:20:00|4794.7|4791.9|4794.6|4791.8|4795.3|4791.9|4791.1|4788.2|32
1606443900000|2020-11-27 02:25:00|4795.1|4792.3|4794.1|4791.3|4796.6|4793.8|4793.1|4790.3|28
1606444200000|2020-11-27 02:30:00|4793.6|4790.8|4792.5|4789.7|4794.2|4791.3|4792|4789.2|14
1606444500000|2020-11-27 02:35:00|4792.6|4789.8|4793.5|4790.7|4796.2|4792.7|4792.5|4789.7|29
1606444800000|2020-11-27 02:40:00|4793.1|4790.3|4785.2|4781.2|4793.1|4790.3|4783.1|4780.2|0
1606445100000|2020-11-27 02:45:00|4784.5|4781.7|4789.1|4786.3|4790.1|4787.3|4784.1|4780.2|22
1606445400000|2020-11-27 02:50:00|4789.7|4785.7|4788.6|4785.8|4793.7|4788.3|4788.1|4783.2|5
1606445700000|2020-11-27 02:55:00|4789.7|4785.7|4795.2|4791.2|4799.2|4793.7|4788.6|4785.7|75
1606446000000|2020-11-27 03:00:00|4793.1|4790.3|4791.6|4788.8|4794.2|4790.7|4791.1|4787.7|25
1606446300000|2020-11-27 03:05:00|4792.1|4789.3|4791.1|4788.3|4792.2|4789.3|4790.1|4787.2|14
1606446600000|2020-11-27 03:10:00|4791|4788.2|4790.6|4787.8|4792.2|4789.3|4790.1|4787.2|138
1606446900000|2020-11-27 03:15:00|4790.1|4787.3|4787.6|4784.8|4790.1|4787.3|4785.6|4782.2|6
1606447200000|2020-11-27 03:20:00|4787.1|4784.3|4790.1|4787.3|4790.1|4787.3|4785.6|4782.2|2
1606447500000|2020-11-27 03:25:00|4791.1|4788.3|4791.6|4788.8|4793.1|4790.3|4791.1|4788.3|20
1606447800000|2020-11-27 03:30:00|4791.1|4788.3|4788.1|4785.3|4791.1|4788.3|4788.1|4785.3|13
1606448100000|2020-11-27 03:35:00|4787.1|4784.3|4783.1|4780.3|4787.1|4784.3|4783.1|4780.2|7
1606448400000|2020-11-27 03:40:00|4784.1|4781.3|4785|4782.2|4787.1|4783.7|4783|4779.6|204
1606448700000|2020-11-27 03:45:00|4785.5|4782.7|4787.1|4783.1|4787.1|4784.2|4784.6|4781.8|28
1606449000000|2020-11-27 03:50:00|4786.5|4783.7|4785.5|4782.7|4787.1|4784.2|4785|4782.2|20
1606449300000|2020-11-27 03:55:00|4785|4782.2|4784|4781.2|4785|4782.2|4781|4777.6|20
1606449600000|2020-11-27 04:00:00|4785.1|4781.1|4785|4782.2|4786|4783.2|4783.5|4780.1|3
1606449900000|2020-11-27 04:05:00|4784.9|4782.1|4787|4784.2|4787.6|4784.2|4784|4780.6|18
1606450200000|2020-11-27 04:10:00|4786|4783.2|4789.2|4779.2|4789.2|4783.2|4784.5|4779.1|0
1606450500000|2020-11-27 04:15:00|4789.1|4779.1|4783.1|4779.1|4789.1|4782.2|4783|4776.1|1
1606450800000|2020-11-27 04:20:00|4782|4779.2|4782.7|4772.7|4785.1|4779.2|4779.1|4772.7|2
1606451100000|2020-11-27 04:25:00|4783.1|4773.1|4778.6|4774.6|4784.1|4777.6|4778.1|4773.1|1
1606451400000|2020-11-27 04:30:00|4778.2|4774.2|4779.1|4775.1|4783.1|4776.2|4777.1|4771.7|0
1606451700000|2020-11-27 04:35:00|4778.5|4775.7|4779.5|4776.7|4779.5|4776.7|4778.5|4775.1|3
1606452000000|2020-11-27 04:40:00|4779|4776.2|4778.5|4775.7|4779|4776.2|4778|4774.6|0
1606452300000|2020-11-27 04:45:00|4778.1|4775.3|4780.6|4776.6|4781.6|4778.3|4778|4774.6|35
1606452600000|2020-11-27 04:50:00|4780.5|4777.7|4781|4778.2|4782.1|4778.2|4780|4776.6|0
1606452900000|2020-11-27 04:55:00|4781.6|4777.6|4782.1|4779.3|4782.6|4779.3|4780.5|4776.6|1
1606453200000|2020-11-27 05:00:00|4782.6|4778.6|4779|4776.2|4782.6|4778.7|4778|4774.6|9
1606453500000|2020-11-27 05:05:00|4779.1|4776.3|4773|4770.2|4780.6|4777.2|4773|4770.1|22
1606453800000|2020-11-27 05:10:00|4773.7|4769.7|4768.1|4764.1|4777.1|4770.7|4767|4763.7|49
1606454100000|2020-11-27 05:15:00|4767.5|4764.7|4765.5|4762.7|4769|4766.2|4765.5|4762.7|58
1606454400000|2020-11-27 05:20:00|4766|4763.2|4772.1|4762.1|4773.1|4766.2|4766|4762.1|45
1606454700000|2020-11-27 05:25:00|4769.1|4765.1|4771.1|4767.1|4773.1|4768.2|4768.5|4762.1|12
1606455000000|2020-11-27 05:30:00|4770.5|4767.7|4765.5|4762.7|4775.1|4770.2|4764.5|4761.1|5
1606455300000|2020-11-27 05:35:00|4765|4762.2|4772|4769.2|4772.1|4769.2|4765|4760.6|5
1606455600000|2020-11-27 05:40:00|4772.5|4769.7|4769.5|4766.7|4775.6|4769.7|4769.5|4764.1|5
1606455900000|2020-11-27 05:45:00|4769|4766.2|4770.1|4767.3|4770.6|4767.8|4766.6|4763.8|13
1606456200000|2020-11-27 05:50:00|4769|4766.2|4764|4761.2|4769.6|4766.2|4764|4761.1|38
1606456500000|2020-11-27 05:55:00|4765|4762.2|4770|4767.2|4771.1|4767.2|4765|4761.7|14
1606456800000|2020-11-27 06:00:00|4769.1|4766.3|4765|4762.2|4772|4769.2|4765|4762.2|136
1606457100000|2020-11-27 06:05:00|4764|4761.2|4775.1|4771.1|4779.1|4772.7|4763|4760.2|125
1606457400000|2020-11-27 06:10:00|4778.1|4768.1|4778|4775.2|4783.1|4777.2|4772|4767.6|11
1606457700000|2020-11-27 06:15:00|4777|4774.2|4775.5|4772.7|4779.1|4774.2|4773.5|4767.1|47
1606458000000|2020-11-27 06:20:00|4776|4773.2|4781|4778.2|4785.1|4780.2|4773|4769.6|42
1606458300000|2020-11-27 06:25:00|4781.5|4778.7|4776|4773.2|4782.1|4779.2|4776|4773.1|11
1606458600000|2020-11-27 06:30:00|4776.1|4773.3|4783|4780.2|4784.6|4781.2|4776.1|4773.3|67
1606458900000|2020-11-27 06:35:00|4784.1|4780.1|4783.1|4779.1|4784.1|4781.2|4781|4777.1|28
1606459200000|2020-11-27 06:40:00|4782.6|4779.8|4782|4779.2|4785|4782.2|4782|4779.1|53
1606459500000|2020-11-27 06:45:00|4782.7|4778.7|4782|4779.2|4786|4783.2|4782|4778.7|88
1606459800000|2020-11-27 06:50:00|4781.1|4778.3|4785.5|4782.7|4786.1|4783.2|4781|4778.1|53
1606460100000|2020-11-27 06:55:00|4785|4782.2|4779.1|4775.1|4786.1|4783.2|4778|4775.1|25
1606460400000|2020-11-27 07:00:00|4778.6|4775.8|4780.1|4776.1|4783.2|4779.8|4778|4775.1|152
1606460700000|2020-11-27 07:05:00|4779.6|4776.8|4778.5|4775.7|4783.1|4780.2|4777.1|4774.3|15
1606461000000|2020-11-27 07:10:00|4779|4776.2|4776|4773.2|4780|4777.2|4774|4770.7|42
1606461300000|2020-11-27 07:15:00|4776.5|4773.7|4775.5|4772.7|4779.1|4776.2|4775.5|4772.7|96
1606461600000|2020-11-27 07:20:00|4776|4773.2|4773|4770.2|4778|4775.2|4773|4770.2|56
1606461900000|2020-11-27 07:25:00|4774|4771.2|4772|4769.2|4775|4772.2|4772|4769.2|303
1606462200000|2020-11-27 07:30:00|4771.6|4768.8|4763|4760.2|4772.6|4769.2|4761.5|4758.6|138
1606462500000|2020-11-27 07:35:00|4764|4761.2|4766|4763.2|4767|4764.2|4763|4760.2|108
1606462800000|2020-11-27 07:40:00|4766.5|4763.7|4760|4757.2|4767.1|4764.2|4757|4754.2|225
1606463100000|2020-11-27 07:45:00|4761|4758.2|4760.9|4758.1|4763.9|4761.1|4758.5|4755.7|340
1606463400000|2020-11-27 07:50:00|4759.9|4757.1|4748.9|4746.1|4760.4|4757.6|4742.9|4740.1|248
1606463700000|2020-11-27 07:55:00|4747.9|4745.1|4746.4|4743.6|4751|4748.1|4746|4743.2|49
1606464000000|2020-11-27 08:00:00|4746.9|4744.1|4742.9|4740.1|4748.9|4746.1|4738.9|4736.1|248
1606464300000|2020-11-27 08:05:00|4742.4|4739.6|4741.6|4737.6|4745.9|4743.1|4735.9|4733.1|177
1606464600000|2020-11-27 08:10:00|4742|4738|4746|4743.2|4747.9|4745.1|4740.9|4738|383
1606464900000|2020-11-27 08:15:00|4746.9|4744.1|4743.9|4741.1|4749.9|4747.1|4740|4737.2|144
1606465200000|2020-11-27 08:20:00|4743.4|4740.6|4753.9|4751.1|4753.9|4751.1|4742.9|4740|166
1606465500000|2020-11-27 08:25:00|4752.9|4750.1|4758|4755.2|4759|4756.2|4749.9|4747|903
1606465800000|2020-11-27 08:30:00|4758.5|4755.7|4755|4752.2|4760|4757.2|4753.9|4750.6|923
1606466100000|2020-11-27 08:35:00|4756|4753.2|4775|4772.2|4775|4772.2|4756|4753.2|381
1606466400000|2020-11-27 08:40:00|4775.5|4772.7|4772.4|4769.6|4779|4776.2|4769.9|4767.1|1103
1606466700000|2020-11-27 08:45:00|4772.9|4770.1|4774.8|4772|4778.9|4776.1|4769.9|4767.1|319
1606467000000|2020-11-27 08:50:00|4774.9|4772.1|4772.7|4769.9|4779.7|4776.9|4772.7|4769.8|704
1606467300000|2020-11-27 08:55:00|4771.7|4768.9|4775.7|4772.9|4779.7|4776.9|4769.7|4766.9|149
1606467600000|2020-11-27 09:00:00|4777.6|4774.8|4788.8|4786|4797.7|4794.9|4777.6|4774.8|466
1606467900000|2020-11-27 09:05:00|4789.2|4786.4|4789.2|4786.4|4796.8|4794|4784.7|4781.9|211
1606468200000|2020-11-27 09:10:00|4788.8|4786|4785.3|4782.5|4790.8|4788|4783.8|4781|89
1606468500000|2020-11-27 09:15:00|4785.7|4782.9|4784.9|4782.1|4787.7|4784.9|4779.8|4777|256
1606468800000|2020-11-27 09:20:00|4784.8|4782|4791.8|4789|4792.7|4789.9|4784.3|4781.5|268
1606469100000|2020-11-27 09:25:00|4791.7|4788.9|4797.8|4795|4799.8|4797|4789.7|4786.9|414
1606469400000|2020-11-27 09:30:00|4797.7|4794.9|4800.8|4798|4800.8|4798|4796.8|4794|184
1606469700000|2020-11-27 09:35:00|4799.8|4797|4797.3|4794.5|4800.8|4798|4796.8|4794|504
1606470000000|2020-11-27 09:40:00|4796.8|4794|4797.8|4795|4800.8|4798|4796.8|4794|167
1606470300000|2020-11-27 09:45:00|4796.8|4794|4809.8|4807|4809.8|4807|4796.8|4794|278
1606470600000|2020-11-27 09:50:00|4810.3|4807.5|4812.8|4810|4815.8|4813|4809.8|4807|533
1606470900000|2020-11-27 09:55:00|4811.8|4809|4811.8|4809|4814.8|4812|4809.8|4807|292
1606471200000|2020-11-27 10:00:00|4811.7|4808.9|4809.2|4806.4|4815.3|4812.5|4806.8|4804|439
1606471500000|2020-11-27 10:05:00|4808.8|4806|4808.7|4805.9|4813.8|4811|4806.7|4803.9|567
1606471800000|2020-11-27 10:10:00|4807.8|4805|4811.8|4809|4814.8|4812|4807.8|4805|479
1606472100000|2020-11-27 10:15:00|4811.3|4808.5|4813.8|4811|4816.4|4813|4806.8|4804|310
1606472400000|2020-11-27 10:20:00|4812.9|4810.1|4808.8|4806|4812.9|4810.1|4806.8|4804|284
1606472700000|2020-11-27 10:25:00|4808.9|4806.1|4807.8|4805|4809.8|4807|4806.8|4804|515
1606473000000|2020-11-27 10:30:00|4807.9|4805.1|4809.8|4807|4810.8|4808|4807.3|4804.5|387
1606473300000|2020-11-27 10:35:00|4809.9|4807.1|4816.8|4814|4816.8|4814|4807.8|4805|322
1606473600000|2020-11-27 10:40:00|4816.3|4813.5|4812.3|4809.5|4816.3|4813.5|4809.8|4807|150
1606473900000|2020-11-27 10:45:00|4811.8|4809|4816.3|4813.5|4817.3|4814.5|4810.3|4807.5|185
1606474200000|2020-11-27 10:50:00|4815.8|4813|4811.8|4809|4815.8|4813|4811.8|4809|88
1606474500000|2020-11-27 10:55:00|4811.9|4809.1|4816.8|4814|4817.8|4815|4811.9|4809.1|904
1606474800000|2020-11-27 11:00:00|4816.3|4813.5|4816.8|4814|4818.9|4816|4812.8|4809.5|98
1606475100000|2020-11-27 11:05:00|4815.8|4813|4818.8|4816|4818.9|4816.1|4811.9|4809.1|135
1606475400000|2020-11-27 11:10:00|4817.9|4815.1|4816.9|4814.1|4818.9|4816.1|4815.9|4813.1|57
1606475700000|2020-11-27 11:15:00|4817.9|4815.1|4816.9|4814.1|4817.9|4815.1|4816.9|4814.1|25
1606476000000|2020-11-27 11:20:00|4817.4|4814.6|4817.9|4815.1|4818.9|4816.1|4816.9|4814.1|168
1606476300000|2020-11-27 11:25:00|4818.8|4816|4816.9|4814.1|4819.9|4817.1|4816.9|4814.1|245
1606476600000|2020-11-27 11:30:00|4817.8|4815|4817.9|4815.1|4818.9|4816.1|4817.8|4815|17
1606476900000|2020-11-27 11:35:00|4818.9|4816.1|4811.9|4809.1|4818.9|4816.1|4811.9|4809.1|263
1606477200000|2020-11-27 11:40:00|4811.8|4809|4818.8|4816|4819.8|4817|4811.8|4809|476
1606477500000|2020-11-27 11:45:00|4819.8|4817|4826.8|4824|4829.8|4827|4818.8|4816|554
1606477800000|2020-11-27 11:50:00|4826.9|4824.1|4824.8|4822|4829.8|4827|4824.8|4822|759
1606478100000|2020-11-27 11:55:00|4824.9|4822.1|4835.9|4833.1|4837.8|4835|4824.8|4822|154
1606478400000|2020-11-27 12:00:00|4835.8|4833|4838.4|4835.6|4840.9|4838.1|4833.8|4831|109
1606478700000|2020-11-27 12:05:00|4838.9|4836.1|4837.8|4835|4838.9|4836.1|4836.8|4834|166
1606479000000|2020-11-27 12:10:00|4838.8|4836|4842.8|4840|4846.9|4844.1|4838.8|4836|216
1606479300000|2020-11-27 12:15:00|4842.3|4839.5|4833.8|4831|4847.8|4845|4832.8|4830|274
1606479600000|2020-11-27 12:20:00|4832.8|4830|4824.8|4822|4832.8|4830|4815.8|4812.9|121
1606479900000|2020-11-27 12:25:00|4824.3|4821.5|4821.9|4817.9|4826.8|4824|4818.8|4816|119
1606480200000|2020-11-27 12:30:00|4821.3|4818.5|4823.9|4821.1|4825.8|4823|4819.4|4816.6|76
1606480500000|2020-11-27 12:35:00|4824.8|4822|4819.8|4817|4824.8|4822|4819.8|4817|64
1606480800000|2020-11-27 12:40:00|4820.8|4818|4821.8|4819|4825.8|4823|4819.8|4817|460
1606481100000|2020-11-27 12:45:00|4821.3|4818.5|4815.8|4813|4823.8|4821|4815.8|4813|55
1606481400000|2020-11-27 12:50:00|4815.7|4812.9|4811.8|4809|4816.8|4814|4808.8|4806|161
1606481700000|2020-11-27 12:55:00|4813.8|4811|4814.3|4811.5|4814.8|4812|4809.8|4807|300
1606482000000|2020-11-27 13:00:00|4815.8|4813|4813.8|4811|4816.8|4814|4809.8|4807|129
1606482300000|2020-11-27 13:05:00|4814.4|4810.4|4813.8|4811|4817.8|4815|4810.8|4807.4|286
1606482600000|2020-11-27 13:10:00|4813.7|4810.9|4813.8|4811|4815.8|4813|4810.8|4808|761
1606482900000|2020-11-27 13:15:00|4814.7|4811.9|4821.7|4818.9|4823.2|4820.4|4812.7|4809.9|97
1606483200000|2020-11-27 13:20:00|4820.8|4818|4812.2|4809.4|4828.2|4825.4|4809.7|4806.9|2543
1606483500000|2020-11-27 13:25:00|4811.7|4808.9|4809.7|4806.9|4812.2|4809.4|4806.7|4803.9|1183
1606483800000|2020-11-27 13:30:00|4808.7|4805.9|4812.7|4809.9|4812.7|4809.9|4806.7|4803.3|926
1606484100000|2020-11-27 13:35:00|4812.1|4809.3|4812.7|4809.9|4818.7|4815.9|4807.6|4804.8|1034
1606484400000|2020-11-27 13:40:00|4813.1|4810.3|4814.6|4811.8|4819.1|4816.3|4811.1|4807.7|948
1606484700000|2020-11-27 13:45:00|4815.1|4812.3|4813.1|4810.3|4815.1|4812.3|4807.6|4804.2|102
1606485000000|2020-11-27 13:50:00|4813.6|4810.8|4814.6|4811.8|4815.7|4812.8|4808.6|4805.3|215
1606485300000|2020-11-27 13:55:00|4814.1|4811.3|4816.6|4813.8|4825.7|4822.8|4813.6|4810.2|322
1606485600000|2020-11-27 14:00:00|4816.2|4812.2|4820|4817.2|4822.7|4819.8|4813.6|4810.7|197
1606485900000|2020-11-27 14:05:00|4819.6|4816.8|4804|4801.2|4820.7|4817.8|4803.5|4800.6|1443
1606486200000|2020-11-27 14:10:00|4804.5|4801.7|4800.6|4797.8|4807.6|4804.7|4799.5|4796.7|821
1606486500000|2020-11-27 14:15:00|4799.6|4796.8|4809.7|4806.9|4810.2|4807.4|4799.6|4796.8|560
1606486800000|2020-11-27 14:20:00|4810.6|4807.8|4806.2|4803.4|4810.7|4807.9|4805.7|4802.9|90
1606487100000|2020-11-27 14:25:00|4806.7|4803.9|4807.6|4804.8|4817.7|4814.9|4805.7|4802.3|161
1606487400000|2020-11-27 14:30:00|4806.7|4803.9|4819.1|4816.3|4819.7|4816.9|4804.7|4801.9|364
1606487700000|2020-11-27 14:35:00|4818.7|4815.9|4809.6|4806.8|4826.6|4823.8|4809.6|4806.8|171
1606488000000|2020-11-27 14:40:00|4809.7|4806.9|4800.6|4797.8|4810.6|4807.8|4796.6|4793.2|107
1606488300000|2020-11-27 14:45:00|4801.1|4798.3|4799.7|4796.9|4803.2|4799.8|4796.6|4793.8|241
1606488600000|2020-11-27 14:50:00|4800.6|4797.8|4797.6|4794.8|4801.6|4798.8|4796.6|4793.2|234
1606488900000|2020-11-27 14:55:00|4798.6|4795.8|4793.6|4790.8|4798.6|4795.8|4792.1|4789.2|450
1606489200000|2020-11-27 15:00:00|4794.6|4791.8|4796.6|4793.8|4798.6|4795.8|4793.6|4790.7|139
1606489500000|2020-11-27 15:05:00|4795.1|4792.3|4798.6|4795.8|4801.6|4798.8|4791.6|4788.7|37
1606489800000|2020-11-27 15:10:00|4798.7|4795.9|4805.1|4802.3|4808.6|4805.8|4797.6|4794.8|303
1606490100000|2020-11-27 15:15:00|4806.1|4803.3|4800.6|4797.8|4807.6|4804.8|4798.6|4795.8|528
1606490400000|2020-11-27 15:20:00|4801.6|4798.8|4808.1|4805.3|4809.6|4806.8|4800.1|4797.3|173
1606490700000|2020-11-27 15:25:00|4807.6|4804.8|4807.7|4804.9|4809.6|4806.8|4802.1|4799.3|612
1606491000000|2020-11-27 15:30:00|4807.2|4804.4|4805.2|4802.4|4808.6|4805.8|4802.7|4799.3|72
1606491300000|2020-11-27 15:35:00|4805.6|4802.8|4802.6|4799.8|4808.6|4805.8|4802.6|4799.8|133
1606491600000|2020-11-27 15:40:00|4803.1|4800.3|4803.6|4800.8|4805.6|4802.8|4802.6|4799.7|102
1606491900000|2020-11-27 15:45:00|4802.6|4799.8|4809.6|4806.8|4809.6|4806.8|4798.1|4795.3|193
1606492200000|2020-11-27 15:50:00|4810.6|4807.8|4810.7|4807.9|4813.7|4810.8|4807.7|4804.9|343
1606492500000|2020-11-27 15:55:00|4811.6|4808.8|4815.7|4812.9|4821.7|4818.9|4810.2|4807.4|963
1606492800000|2020-11-27 16:00:00|4816.7|4813.9|4817.7|4814.9|4819.8|4816.9|4814.7|4811.8|1184
1606493100000|2020-11-27 16:05:00|4817.2|4814.4|4807.7|4804.9|4818.8|4815.4|4804.7|4801.9|194
1606493400000|2020-11-27 16:10:00|4808.7|4805.9|4818.7|4815.9|4819.7|4816.9|4806.7|4803.9|1047
1606493700000|2020-11-27 16:15:00|4819.7|4816.9|4816.7|4813.9|4821.7|4818.9|4814.7|4811.9|341
1606494000000|2020-11-27 16:20:00|4817.7|4814.9|4822.6|4819.8|4822.7|4819.9|4815.6|4812.8|702
1606494300000|2020-11-27 16:25:00|4821.6|4818.8|4819.6|4816.8|4833.2|4829.8|4814.6|4811.2|1947
1606494600000|2020-11-27 16:30:00|4819.7|4816.9|4809.7|4806.9|4820.6|4817.8|4804.7|4801.9|2193
1606494900000|2020-11-27 16:35:00|4809.6|4806.8|4804.6|4801.8|4811.2|4808.4|4802.6|4799.3|621
1606495200000|2020-11-27 16:40:00|4804.5|4801.7|4808.5|4805.7|4810.5|4807.7|4802.6|4799.8|1359
1606495500000|2020-11-27 16:45:00|4808.6|4805.8|4807.7|4803.7|4810.2|4807.3|4803.6|4800.8|739
1606495800000|2020-11-27 16:50:00|4807.1|4804.3|4806.1|4803.3|4808.6|4805.8|4804.6|4801.8|67
1606496100000|2020-11-27 16:55:00|4805.6|4802.8|4806.3|4802.3|4807.7|4804.8|4802.6|4799.8|87
1606496400000|2020-11-27 17:00:00|4806.7|4802.7|4805.2|4802.4|4810.7|4807.8|4804.6|4801.3|184
1606496700000|2020-11-27 17:05:00|4805.6|4802.8|4801.6|4798.8|4808.2|4804.8|4800.6|4797.2|186
1606497000000|2020-11-27 17:10:00|4802.6|4799.8|4807.2|4804.4|4807.2|4804.4|4800.6|4797.8|1159
1606497300000|2020-11-27 17:15:00|4807.7|4804.9|4811.7|4808.9|4813.2|4810.4|4804.7|4801.3|366
1606497600000|2020-11-27 17:20:00|4812.2|4809.4|4819.7|4816.9|4819.7|4816.9|4808.2|4804.8|103
1606497900000|2020-11-27 17:25:00|4819.2|4816.4|4826.8|4824|4826.8|4824|4818.7|4815.8|562
1606498200000|2020-11-27 17:30:00|4826.9|4822.9|4827.3|4824.5|4832.9|4830|4824.7|4821.9|356
1606498500000|2020-11-27 17:35:00|4828.8|4826|4814.3|4811.5|4829.8|4827|4811.8|4809|1417
1606498800000|2020-11-27 17:40:00|4813.8|4811|4815.8|4813|4815.9|4813|4811.3|4808.5|646
1606499100000|2020-11-27 17:45:00|4815.4|4812.6|4810.7|4807.9|4816.9|4814.1|4808.8|4806|1387
1606499400000|2020-11-27 17:50:00|4811.2|4808.4|4809.6|4806.8|4814.6|4811.8|4807.6|4804.8|1421
1606499700000|2020-11-27 17:55:00|4808.6|4805.8|4814.1|4811.3|4814.2|4811.3|4803.7|4800.9|760
1606500000000|2020-11-27 18:00:00|4814.6|4811.8|4810.1|4807.3|4815.6|4812.8|4809.6|4806.8|845
1606500300000|2020-11-27 18:05:00|4809.6|4806.8|4807.7|4804.9|4811.7|4808.8|4805.6|4802.7|285
1606500600000|2020-11-27 18:10:00|4808.6|4805.8|4808.6|4805.8|4808.7|4805.8|4805.6|4802.7|322
1606500900000|2020-11-27 18:15:00|4809.6|4806.8|4816.6|4812.6|4828.6|4825.7|4808.5|4805.7|1760
1606501200000|2020-11-27 18:20:00|4816|4813.2|4793.8|4791|4818.6|4814.7|4793.3|4790.4|867
1606501500000|2020-11-27 18:25:00|4794.4|4790.4|4838.7|4835.9|4838.7|4835.9|4792.8|4787.2|4256
1606501800000|2020-11-27 18:30:00|4838.9|4836.1|4822.4|4818.4|4845.4|4839.5|4820.8|4814.5|727
1606502100000|2020-11-27 18:35:00|4821.9|4817.9|4822.4|4812.4|4828.8|4822.3|4813.3|4807.9|48
1606502400000|2020-11-27 18:40:00|4819.4|4815.4|4826.3|4823.5|4832.8|4826|4816.4|4811.9|124
1606502700000|2020-11-27 18:45:00|4825.8|4823|4826.9|4816.9|4829.4|4823|4818.4|4813|50
1606503000000|2020-11-27 18:50:00|4827.4|4817.4|4830.4|4820.4|4831.4|4823.1|4823.8|4817.4|772
1606503300000|2020-11-27 18:55:00|4830.9|4820.9|4833.4|4823.4|4833.9|4827.5|4828.7|4820.4|94
1606690800000|2020-11-29 23:00:00|4792.6|4789.8|4780.7|4777.9|4805.6|4802.8|4778.1|4774.8|1810
1606691100000|2020-11-29 23:05:00|4780.2|4777.4|4766.6|4763.8|4781.1|4778.3|4762.1|4759.3|378
1606691400000|2020-11-29 23:10:00|4766.7|4763.9|4759.6|4756.8|4768.6|4765.8|4752.7|4749.9|200
1606691700000|2020-11-29 23:15:00|4758.1|4755.3|4774.6|4771.8|4774.6|4771.8|4758.1|4754.8|270
1606692000000|2020-11-29 23:20:00|4773.6|4770.8|4781.1|4778.3|4781.1|4778.3|4773.6|4770.8|150
1606692300000|2020-11-29 23:25:00|4780.2|4777.4|4777.1|4774.3|4781.1|4778.3|4776.1|4773.3|47
1606692600000|2020-11-29 23:30:00|4775.7|4772.9|4776.6|4773.8|4776.7|4773.8|4768.3|4765.5|45
1606692900000|2020-11-29 23:35:00|4777.2|4774.4|4783.6|4780.8|4789.1|4786.3|4777.2|4774.4|47
1606693200000|2020-11-29 23:40:00|4783.1|4780.3|4780.6|4777.8|4783.6|4780.8|4780.6|4777.8|14
1606693500000|2020-11-29 23:45:00|4779.7|4776.9|4777.6|4774.8|4785.3|4780.4|4777.6|4774.8|7
1606693800000|2020-11-29 23:50:00|4778.7|4775.9|4786.6|4783.8|4789.1|4786.3|4778.7|4775.8|65
1606694100000|2020-11-29 23:55:00|4786.7|4783.9|4781.6|4778.8|4790.2|4787.4|4780.6|4777.7|46
1606694400000|2020-11-30 00:00:00|4781.7|4778.9|4777.6|4774.8|4783.1|4780.3|4774.6|4771.8|99
1606694700000|2020-11-30 00:05:00|4777.2|4774.4|4784.2|4781.4|4784.2|4781.4|4775.1|4772.3|19
1606695000000|2020-11-30 00:10:00|4784.1|4781.3|4792.6|4789.8|4798.5|4795.7|4782.1|4779.3|435
1606695300000|2020-11-30 00:15:00|4792.7|4788.7|4793.7|4790.9|4798.6|4795.8|4786.6|4783.8|43
1606695600000|2020-11-30 00:20:00|4794.7|4791.9|4794.7|4791.9|4797.2|4794.4|4789.7|4786.9|32
1606695900000|2020-11-30 00:25:00|4794.8|4790.8|4798.6|4795.8|4800.6|4797.8|4792.2|4789.4|9
1606696200000|2020-11-30 00:30:00|4799.6|4796.8|4792.1|4789.3|4799.8|4796.8|4789.7|4786.9|93
1606696500000|2020-11-30 00:35:00|4792.2|4789.4|4787.7|4784.9|4795.6|4792.8|4786.7|4783.9|46
1606696800000|2020-11-30 00:40:00|4788.7|4785.9|4784.2|4781.4|4792.2|4789.4|4783.2|4780.4|104
1606697100000|2020-11-30 00:45:00|4784.6|4781.8|4783.6|4780.8|4785.7|4782.9|4775.7|4772.9|160
1606697400000|2020-11-30 00:50:00|4783.2|4780.4|4782.7|4779.9|4788.2|4785.4|4781.7|4778.9|93
1606697700000|2020-11-30 00:55:00|4781.7|4778.9|4780.7|4777.9|4783.2|4780.4|4780.2|4777.4|23
1606698000000|2020-11-30 01:00:00|4781.2|4778.4|4780.7|4777.9|4781.7|4778.9|4770.2|4767.4|344
1606698300000|2020-11-30 01:05:00|4780.2|4777.4|4769.7|4766.9|4780.2|4777.4|4766.7|4763.9|453
1606698600000|2020-11-30 01:10:00|4770.7|4767.9|4769.7|4766.9|4773.2|4770.4|4764.2|4761.4|261
1606698900000|2020-11-30 01:15:00|4770.2|4767.4|4775.7|4772.9|4775.7|4772.9|4769.2|4766.4|314
1606699200000|2020-11-30 01:20:00|4776.2|4773.4|4772.7|4769.9|4776.2|4773.4|4768.2|4765.4|346
1606699500000|2020-11-30 01:25:00|4773.2|4770.4|4779.7|4776.9|4781.2|4778.4|4771.2|4768.4|267
1606699800000|2020-11-30 01:30:00|4780.2|4777.4|4775.2|4772.4|4786.7|4783.9|4774.7|4771.9|222
1606700100000|2020-11-30 01:35:00|4774.7|4771.9|4781.7|4778.9|4783.2|4780.4|4773.7|4770.9|166
1606700400000|2020-11-30 01:40:00|4782.7|4779.9|4788.7|4785.9|4795.1|4792.3|4782.7|4779.9|444
1606700700000|2020-11-30 01:45:00|4788.6|4785.8|4787.6|4784.8|4791.7|4788.9|4787.2|4784.4|40
1606701000000|2020-11-30 01:50:00|4787.7|4784.9|4797.1|4794.3|4797.7|4794.8|4787.7|4784.9|164
1606701300000|2020-11-30 01:55:00|4797.2|4794.4|4794.7|4791.9|4799.1|4796.3|4790.6|4787.7|527
1606701600000|2020-11-30 02:00:00|4794.1|4791.3|4800.6|4797.8|4800.6|4797.8|4792.6|4789.8|145
1606701900000|2020-11-30 02:05:00|4800.7|4797.9|4797.6|4794.8|4803.7|4800.9|4796.7|4793.9|339
1606702200000|2020-11-30 02:10:00|4797.1|4794.3|4799.1|4796.3|4805.1|4802.3|4797.1|4794.3|95
1606702500000|2020-11-30 02:15:00|4799.6|4796.8|4782.7|4779.9|4800.7|4797.9|4782.2|4779.4|200
1606702800000|2020-11-30 02:20:00|4782.2|4779.4|4781.7|4778.9|4783.7|4780.9|4780.7|4777.9|91
1606703100000|2020-11-30 02:25:00|4782.7|4779.9|4787.1|4784.3|4787.7|4784.9|4782.7|4779.9|125
1606703400000|2020-11-30 02:30:00|4787.2|4784.4|4786.7|4783.9|4792.1|4789.3|4782.7|4779.9|151
1606703700000|2020-11-30 02:35:00|4786.2|4783.4|4788.7|4785.9|4789.1|4786.3|4778.7|4775.9|177
1606704000000|2020-11-30 02:40:00|4789.2|4786.4|4791.7|4788.9|4793.1|4790.3|4788.2|4785.4|41
1606704300000|2020-11-30 02:45:00|4790.7|4787.9|4790.6|4787.8|4791.1|4788.3|4785.7|4782.9|53
1606704600000|2020-11-30 02:50:00|4790.1|4787.3|4781.7|4778.9|4790.6|4787.8|4781.7|4778.9|27
1606704900000|2020-11-30 02:55:00|4781.6|4778.8|4784.7|4781.9|4786.6|4783.8|4780.1|4777.3|65
1606705200000|2020-11-30 03:00:00|4783.7|4780.9|4782.7|4779.9|4784.7|4781.9|4774.1|4771.3|115
1606705500000|2020-11-30 03:05:00|4783.1|4780.3|4780.7|4777.9|4785.1|4782.3|4780.7|4777.8|72
1606705800000|2020-11-30 03:10:00|4779.7|4776.9|4784.7|4781.9|4785.2|4782.4|4779.7|4776.8|52
1606706100000|2020-11-30 03:15:00|4784.2|4781.4|4786.2|4783.4|4789.6|4786.8|4782.1|4779.3|44
1606706400000|2020-11-30 03:20:00|4785.7|4782.9|4786.6|4783.8|4786.7|4783.9|4782.7|4779.9|20
1606706700000|2020-11-30 03:25:00|4786.7|4783.9|4784.2|4781.4|4786.8|4783.9|4782.2|4779.4|34
1606707000000|2020-11-30 03:30:00|4785.6|4782.8|4786.7|4783.9|4788.2|4785.4|4784.2|4781.4|45
1606707300000|2020-11-30 03:35:00|4786.2|4783.4|4782.7|4779.9|4786.7|4783.9|4782.2|4779.4|48
1606707600000|2020-11-30 03:40:00|4782.6|4779.8|4782.7|4779.9|4783.6|4780.8|4782.1|4779.3|24
1606707900000|2020-11-30 03:45:00|4783.6|4780.8|4784.6|4781.8|4785.7|4782.9|4783.2|4780.4|5
1606708200000|2020-11-30 03:50:00|4783.6|4780.8|4784.6|4781.8|4784.6|4781.8|4782.1|4779.3|13
1606708500000|2020-11-30 03:55:00|4783.7|4780.9|4782.7|4779.9|4783.7|4780.9|4782.2|4779.4|282
1606708800000|2020-11-30 04:00:00|4782.2|4779.4|4783.7|4780.9|4783.7|4780.9|4782.2|4779.4|36
1606709100000|2020-11-30 04:05:00|4783.2|4780.4|4775.7|4772.9|4783.2|4780.4|4774.7|4771.9|138
1606709400000|2020-11-30 04:10:00|4775.2|4772.4|4771.7|4768.9|4775.2|4772.4|4770.7|4767.9|1860
1606709700000|2020-11-30 04:15:00|4771.2|4768.4|4771.7|4768.9|4774.2|4771.4|4770.2|4767.4|517
1606710000000|2020-11-30 04:20:00|4771.2|4768.4|4771.2|4768.4|4772.7|4769.9|4771.2|4768.4|24
1606710300000|2020-11-30 04:25:00|4770.7|4767.9|4769.7|4766.9|4772.7|4769.9|4765.2|4762.4|128
1606710600000|2020-11-30 04:30:00|4769.2|4766.4|4773.7|4770.9|4773.7|4770.9|4768.2|4765.4|16
1606710900000|2020-11-30 04:35:00|4774.2|4771.4|4774.8|4772|4776.2|4773.4|4772.3|4769.5|23
1606711200000|2020-11-30 04:40:00|4774.7|4771.9|4772.3|4769.5|4775.2|4772.4|4772.3|4769.5|45
1606711500000|2020-11-30 04:45:00|4772.2|4769.4|4772.8|4770|4774.8|4772|4771.3|4768.5|15
1606711800000|2020-11-30 04:50:00|4773.2|4770.4|4772.8|4770|4774.8|4772|4772.3|4769.5|9
1606712100000|2020-11-30 04:55:00|4773.3|4770.5|4773.3|4770.5|4774.8|4772|4772.3|4769.5|11
1606712400000|2020-11-30 05:00:00|4772.8|4770|4777.8|4775|4783.3|4780.5|4772.8|4770|142
1606712700000|2020-11-30 05:05:00|4778.2|4775.4|4770.3|4767.5|4779.3|4776.5|4770.3|4767.5|41
1606713000000|2020-11-30 05:10:00|4770.8|4768|4771.8|4769|4772.8|4770|4766.8|4764|148
1606713300000|2020-11-30 05:15:00|4771.3|4768.5|4769.8|4767|4773.3|4770.5|4768.8|4766|123
1606713600000|2020-11-30 05:20:00|4770.3|4767.5|4765.8|4763|4770.3|4767.5|4764.8|4761.9|77
1606713900000|2020-11-30 05:25:00|4765.3|4762.5|4763.8|4761|4765.8|4763|4761.3|4758.5|68
1606714200000|2020-11-30 05:30:00|4763.3|4760.5|4759.3|4756.5|4765.8|4763|4759.3|4756.5|199
1606714500000|2020-11-30 05:35:00|4758.3|4755.5|4763.8|4761|4768.8|4766|4752.3|4749.5|1466
1606714800000|2020-11-30 05:40:00|4762.9|4760.1|4761.3|4758.5|4764.3|4761.5|4756.3|4753.5|160
1606715100000|2020-11-30 05:45:00|4760.8|4758|4760.8|4758|4762.3|4759.5|4757.8|4755|98
1606715400000|2020-11-30 05:50:00|4760.3|4757.5|4758.8|4756|4761.3|4758.5|4755.8|4753|111
1606715700000|2020-11-30 05:55:00|4758.3|4755.5|4753.8|4751|4761.3|4758.5|4751.4|4748.6|633
1606716000000|2020-11-30 06:00:00|4753.3|4750.5|4745.4|4742.6|4753.3|4750.5|4745.3|4742.5|659
1606716300000|2020-11-30 06:05:00|4745.3|4742.5|4736.4|4733.6|4747.4|4744.6|4735.3|4732.5|1067
1606716600000|2020-11-30 06:10:00|4735.9|4733.1|4734.4|4731.6|4739.4|4736.6|4734.4|4731.6|838
1606716900000|2020-11-30 06:15:00|4734.9|4732.1|4713|4710.2|4735.4|4732.6|4709.5|4706.7|2702
1606717200000|2020-11-30 06:20:00|4712.5|4709.7|4714.5|4711.7|4716.5|4713.7|4709.5|4706.7|1084
1606717500000|2020-11-30 06:25:00|4714|4711.2|4716.5|4713.7|4716.5|4713.7|4711.5|4708.7|464
1606717800000|2020-11-30 06:30:00|4716|4713.2|4719.5|4716.7|4721.5|4718.7|4710|4707.2|600
1606718100000|2020-11-30 06:35:00|4718.5|4715.7|4721.5|4718.7|4721.5|4718.7|4717.5|4714.7|465
1606718400000|2020-11-30 06:40:00|4720.6|4717.8|4716|4713.2|4720.6|4717.8|4714.5|4711.7|269
1606718700000|2020-11-30 06:45:00|4715.5|4712.7|4721.5|4718.7|4721.5|4718.7|4715.5|4712.7|214
1606719000000|2020-11-30 06:50:00|4721|4718.2|4726.4|4723.6|4726.5|4723.7|4720.5|4717.7|455
1606719300000|2020-11-30 06:55:00|4725.9|4723.1|4728.4|4725.6|4728.4|4725.6|4721.4|4718.6|230
1606719600000|2020-11-30 07:00:00|4727.9|4725.1|4740.4|4737.6|4740.9|4738.1|4727.5|4724.7|885
1606719900000|2020-11-30 07:05:00|4739.9|4737.1|4743.4|4740.6|4754.5|4750.6|4736.9|4734.1|1986
1606720200000|2020-11-30 07:10:00|4742.9|4740.1|4731.4|4728.6|4746|4742.1|4727.4|4724.6|1524
1606720500000|2020-11-30 07:15:00|4731.5|4728.7|4737.9|4735.1|4739.4|4736.6|4730.9|4728.1|559
1606720800000|2020-11-30 07:20:00|4736.9|4734.1|4727.4|4724.6|4736.9|4734.1|4727.4|4724.6|452
1606721100000|2020-11-30 07:25:00|4728.4|4725.6|4726.4|4723.6|4728.4|4725.6|4723.4|4720.6|432
1606721400000|2020-11-30 07:30:00|4725.5|4722.7|4731.4|4728.6|4733.9|4731.1|4724.4|4721.6|860
1606721700000|2020-11-30 07:35:00|4731.8|4729|4736.4|4733.6|4736.4|4733.6|4729.4|4726.6|414
1606722000000|2020-11-30 07:40:00|4735.9|4733.1|4727.3|4724.5|4737.3|4734.5|4726.3|4723.5|557
1606722300000|2020-11-30 07:45:00|4727.8|4725|4735.3|4732.5|4736.3|4733.5|4727.3|4724.5|999
1606722600000|2020-11-30 07:50:00|4734.8|4732|4732.8|4730|4735.3|4732.5|4730.3|4727.5|222
1606722900000|2020-11-30 07:55:00|4733.3|4730.5|4741.3|4738.5|4743.3|4740.5|4732.3|4729.5|1591
1606723200000|2020-11-30 08:00:00|4740.4|4737.6|4736.4|4733.6|4746.3|4743.5|4730.4|4727.6|1055
1606723500000|2020-11-30 08:05:00|4735.4|4732.6|4732.3|4729.5|4746.4|4743.6|4730.4|4727.6|1517
1606723800000|2020-11-30 08:10:00|4731.9|4729.1|4739.3|4736.5|4743.4|4740.6|4731.4|4728.6|1122
1606724100000|2020-11-30 08:15:00|4739.4|4736.6|4735.4|4732.6|4746.3|4743.5|4735.3|4732.5|742
1606724400000|2020-11-30 08:20:00|4735.9|4733.1|4741.4|4738.6|4746.4|4743.6|4735.4|4732.6|981
1606724700000|2020-11-30 08:25:00|4740.9|4738.1|4742.4|4739.6|4746.4|4743.6|4738.4|4735.6|1857
1606725000000|2020-11-30 08:30:00|4743.4|4740.6|4743.4|4740.6|4746.4|4743.6|4735.4|4732.6|2631
1606725300000|2020-11-30 08:35:00|4744.8|4742|4748.9|4746.1|4751.4|4748.6|4744.8|4742|1964
1606725600000|2020-11-30 08:40:00|4749.3|4746.5|4745.8|4743|4751.3|4748.5|4744.4|4741.6|400
1606725900000|2020-11-30 08:45:00|4746.3|4743.5|4745.3|4742.5|4749.3|4746.5|4743.3|4740.5|1520
1606726200000|2020-11-30 08:50:00|4745.8|4743|4742.4|4739.6|4749.3|4746.5|4740.4|4737.6|792
1606726500000|2020-11-30 08:55:00|4742.3|4739.5|4746.3|4743.5|4748.8|4746|4734.3|4731.5|1418
1606726800000|2020-11-30 09:00:00|4745.4|4742.6|4733.4|4730.6|4745.4|4742.6|4731.4|4728.6|1038
1606727100000|2020-11-30 09:05:00|4733.9|4731.1|4732.3|4729.5|4738.3|4735.5|4731.3|4728.5|944
1606727400000|2020-11-30 09:10:00|4731.4|4728.6|4749.3|4746.5|4749.3|4746.5|4731.3|4728.5|672
1606727700000|2020-11-30 09:15:00|4748.3|4745.5|4752.4|4749.6|4756.4|4753.6|4746.8|4744|1811
1606728000000|2020-11-30 09:20:00|4752.9|4750.1|4755.3|4752.5|4756.3|4753.5|4751.9|4749.1|775
1606728300000|2020-11-30 09:25:00|4754.8|4752|4749.3|4746.5|4754.8|4752|4746.3|4743.5|940
1606728600000|2020-11-30 09:30:00|4749.8|4747|4747.3|4744.5|4753.8|4751|4746.3|4743.5|608
1606728900000|2020-11-30 09:35:00|4746.8|4744|4738.9|4736.1|4746.8|4744|4736.3|4733.5|967
1606729200000|2020-11-30 09:40:00|4738.4|4735.6|4738.4|4735.6|4741.3|4738.5|4736.3|4733.5|404
1606729500000|2020-11-30 09:45:00|4737.4|4734.6|4732.4|4729.6|4741.3|4738.5|4731.4|4728.6|754
1606729800000|2020-11-30 09:50:00|4731.4|4728.6|4732.4|4729.6|4733.4|4730.6|4730.4|4727.6|601
1606730100000|2020-11-30 09:55:00|4731.9|4729.1|4734.4|4731.6|4738.4|4735.6|4731.4|4728.6|538
1606730400000|2020-11-30 10:00:00|4734.9|4732.1|4735.4|4732.6|4736.4|4733.6|4732.4|4729.6|429
1606730700000|2020-11-30 10:05:00|4736.4|4733.6|4731.4|4728.6|4736.4|4733.6|4729.3|4726.5|650
1606731000000|2020-11-30 10:10:00|4730.4|4727.6|4737.4|4734.6|4738.4|4735.6|4729.3|4726.5|1190
1606731300000|2020-11-30 10:15:00|4736.4|4733.6|4729.4|4726.6|4737.4|4734.6|4728.4|4725.6|1467
1606731600000|2020-11-30 10:20:00|4730.4|4727.6|4731.4|4728.6|4734.3|4731.5|4727.4|4724.6|464
1606731900000|2020-11-30 10:25:00|4730.9|4728.1|4734.4|4731.6|4737.4|4734.6|4730.4|4727.6|1149
1606732200000|2020-11-30 10:30:00|4733.4|4730.6|4729.9|4727.1|4737.3|4734.5|4728.4|4725.6|2706
1606732500000|2020-11-30 10:35:00|4729.4|4726.6|4740.3|4737.5|4743.3|4740.5|4729.4|4726.6|1541
1606732800000|2020-11-30 10:40:00|4741.3|4738.5|4739.4|4736.6|4744.3|4741.5|4738.3|4735.5|1053
1606733100000|2020-11-30 10:45:00|4740.4|4737.6|4737.4|4734.6|4741.9|4739.1|4737.4|4734.6|311
1606733400000|2020-11-30 10:50:00|4738.4|4735.6|4741.4|4738.6|4743.3|4740.5|4736.4|4733.6|292
1606733700000|2020-11-30 10:55:00|4742.4|4739.6|4745.4|4742.6|4746.4|4743.6|4740.4|4737.6|428
1606734000000|2020-11-30 11:00:00|4745.8|4743|4747.4|4744.6|4751.3|4748.5|4741.4|4738.6|1324
1606734300000|2020-11-30 11:05:00|4747.3|4744.5|4747.4|4744.6|4749.4|4746.6|4743.4|4740.6|1220
1606734600000|2020-11-30 11:10:00|4749.3|4746.5|4753.3|4750.5|4753.3|4750.5|4749.3|4746.5|1010
1606734900000|2020-11-30 11:15:00|4752.8|4750|4754.3|4751.5|4756.3|4753.5|4752.8|4750|306
1606735200000|2020-11-30 11:20:00|4754.2|4751.4|4754.3|4751.5|4754.3|4751.5|4750.3|4747.5|435
1606735500000|2020-11-30 11:25:00|4753.3|4750.5|4759.3|4756.5|4762.3|4759.5|4753.3|4750.5|733
1606735800000|2020-11-30 11:30:00|4760.3|4757.5|4745.3|4742.5|4761.3|4758.5|4745.3|4742.5|816
1606736100000|2020-11-30 11:35:00|4746.3|4743.5|4746.4|4743.6|4747.3|4744.5|4742.8|4740|414
1606736400000|2020-11-30 11:40:00|4746.3|4743.5|4751.4|4748.6|4753.3|4750.5|4745.9|4743.1|509
1606736700000|2020-11-30 11:45:00|4752.4|4749.6|4755.3|4752.5|4757.4|4754.6|4751.4|4748.6|351
1606737000000|2020-11-30 11:50:00|4754.9|4752.1|4754.9|4752.1|4757.4|4754.6|4754.4|4751.6|269
1606737300000|2020-11-30 11:55:00|4755.3|4752.5|4748.9|4746.1|4755.3|4752.5|4745.4|4742.6|1750
1606737600000|2020-11-30 12:00:00|4748.4|4745.6|4755.4|4752.6|4758.4|4755.6|4748.4|4745.6|468
1606737900000|2020-11-30 12:05:00|4754.4|4751.6|4762.9|4760.1|4763.4|4760.6|4754.4|4751.6|1058
1606738200000|2020-11-30 12:10:00|4762.4|4759.6|4761.4|4758.6|4763.4|4760.6|4759.4|4756.6|370
1606738500000|2020-11-30 12:15:00|4760.4|4757.6|4761.3|4758.5|4762.4|4759.6|4755.4|4752.6|392
1606738800000|2020-11-30 12:20:00|4761.4|4758.6|4771.3|4768.5|4771.4|4768.6|4760.4|4757.6|771
1606739100000|2020-11-30 12:25:00|4770.4|4767.6|4768.4|4765.6|4771.4|4768.6|4766.4|4763.6|973
1606739400000|2020-11-30 12:30:00|4768.3|4765.5|4771.3|4768.5|4771.4|4768.6|4766.4|4763.6|784
1606739700000|2020-11-30 12:35:00|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4769.3|4766.5|712
1606740000000|2020-11-30 12:40:00|4773.3|4770.5|4775.8|4773|4776.4|4773.6|4773.3|4770.5|967
1606740300000|2020-11-30 12:45:00|4775.4|4772.6|4764.3|4761.5|4775.4|4772.6|4762.3|4759.5|605
1606740600000|2020-11-30 12:50:00|4763.4|4760.6|4774.4|4771.6|4774.4|4771.6|4763.4|4760.6|361
1606740900000|2020-11-30 12:55:00|4773.4|4770.6|4772.4|4769.6|4775.4|4772.6|4771.4|4768.6|540
1606741200000|2020-11-30 13:00:00|4771.4|4768.6|4771.4|4768.6|4772.4|4769.6|4766.4|4763.6|826
1606741500000|2020-11-30 13:05:00|4770.9|4768.1|4776.4|4773.6|4776.4|4773.6|4768.4|4765.6|1684
1606741800000|2020-11-30 13:10:00|4775.4|4772.6|4777.3|4774.5|4781.4|4778.6|4775.4|4772.6|1644
1606742100000|2020-11-30 13:15:00|4777.4|4774.6|4777.8|4775|4781.3|4778.5|4775.4|4772.6|613
1606742400000|2020-11-30 13:20:00|4777.4|4774.6|4772.4|4769.6|4777.4|4774.6|4768.4|4765.6|638
1606742700000|2020-11-30 13:25:00|4773.3|4770.5|4780.3|4777.5|4781.3|4778.5|4770.4|4767.6|534
1606743000000|2020-11-30 13:30:00|4779.3|4776.5|4780.3|4777.5|4781.4|4778.6|4774.4|4771.6|2027
1606743300000|2020-11-30 13:35:00|4780.8|4778|4783.3|4780.5|4786.3|4783.5|4780.3|4777.5|1811
1606743600000|2020-11-30 13:40:00|4784.3|4781.5|4792.3|4789.5|4793.3|4790.5|4783.3|4780.5|1661
1606743900000|2020-11-30 13:45:00|4792.8|4790|4791.3|4788.5|4795.3|4792.5|4790.3|4787.5|2551
1606744200000|2020-11-30 13:50:00|4793.3|4790.5|4805.3|4802.5|4805.3|4802.5|4791.8|4789|3006
1606744500000|2020-11-30 13:55:00|4806.2|4803.4|4807.3|4804.5|4815.2|4812.4|4805.3|4802.5|4056
1606744800000|2020-11-30 14:00:00|4808.2|4805.4|4823.3|4820.5|4830.2|4827.4|4807.8|4805|3311
1606745100000|2020-11-30 14:05:00|4823.8|4821|4815.8|4813|4828.2|4825.4|4814.8|4812|1773
1606745400000|2020-11-30 14:10:00|4817.2|4814.4|4809.4|4806.6|4819.2|4816.4|4809.3|4806.5|1718
1606745700000|2020-11-30 14:15:00|4810.3|4807.5|4803.3|4800.5|4813.3|4810.5|4802.3|4799.5|1197
1606746000000|2020-11-30 14:20:00|4803.4|4800.6|4800.3|4797.5|4811.3|4808.5|4800.3|4797.5|1702
1606746300000|2020-11-30 14:25:00|4799.3|4796.5|4794.8|4792|4803.3|4800.5|4792.3|4789.5|1703
1606746600000|2020-11-30 14:30:00|4794.3|4791.5|4787.3|4784.5|4797.7|4794.9|4785.3|4782.5|1565
1606746900000|2020-11-30 14:35:00|4786.8|4784|4788.3|4785.5|4789.3|4786.5|4776.3|4773.5|1589
1606747200000|2020-11-30 14:40:00|4788.8|4786|4790.2|4787.4|4790.2|4787.4|4782.3|4779.5|1471
1606747500000|2020-11-30 14:45:00|4792.1|4789.3|4793.3|4790.5|4798.3|4795.5|4784.3|4781.5|1826
1606747800000|2020-11-30 14:50:00|4793.7|4790.9|4793.8|4791|4796.3|4793.5|4784.3|4781.5|873
1606748100000|2020-11-30 14:55:00|4794.2|4791.4|4793.8|4791|4795.3|4792.5|4785.3|4782.5|2287
1606748400000|2020-11-30 15:00:00|4794.3|4791.5|4794.3|4791.5|4795.2|4792.4|4787.8|4785|1145
1606748700000|2020-11-30 15:05:00|4795.3|4792.5|4781.3|4778.5|4800.3|4797.5|4777.3|4774.5|2495
1606749000000|2020-11-30 15:10:00|4780.3|4777.5|4778.3|4775.5|4782.8|4780|4774.3|4771.5|2458
1606749300000|2020-11-30 15:15:00|4778.8|4776|4781.3|4778.5|4786.2|4783.4|4774.2|4771.4|2580
1606749600000|2020-11-30 15:20:00|4782.3|4779.5|4790.3|4787.5|4792.3|4789.5|4780.8|4778|1649
1606749900000|2020-11-30 15:25:00|4790.8|4788|4778.8|4776|4796.3|4793.5|4775.3|4772.5|1760
1606750200000|2020-11-30 15:30:00|4779.3|4776.5|4783.3|4780.5|4784.3|4781.5|4774.8|4772|1191
1606750500000|2020-11-30 15:35:00|4782.8|4780|4771.8|4769|4786.3|4783.5|4768.3|4765.5|3319
1606750800000|2020-11-30 15:40:00|4771.3|4768.5|4766.3|4763.5|4778.2|4775.4|4764.2|4761.4|2090
1606751100000|2020-11-30 15:45:00|4765.3|4762.5|4772.8|4770|4777.3|4774.5|4764.2|4761.4|1272
1606751400000|2020-11-30 15:50:00|4771.8|4769|4778.3|4775.5|4781.3|4778.5|4771.3|4768.5|902
1606751700000|2020-11-30 15:55:00|4779.3|4776.5|4780.8|4778|4784.2|4781.4|4773.3|4770.5|1093
1606752000000|2020-11-30 16:00:00|4781.2|4778.4|4777.3|4774.5|4781.3|4778.5|4769.2|4766.4|1615
1606752300000|2020-11-30 16:05:00|4777.2|4774.4|4785.2|4782.4|4786.2|4783.4|4775.7|4772.9|1798
1606752600000|2020-11-30 16:10:00|4784.7|4781.9|4788.2|4785.4|4792.7|4789.9|4784.2|4781.4|2694
1606752900000|2020-11-30 16:15:00|4788.7|4785.9|4766.2|4763.4|4790.2|4787.4|4764.2|4761.4|4296
1606753200000|2020-11-30 16:20:00|4765.2|4762.4|4754.3|4751.5|4773.2|4770.4|4754.2|4751.4|6548
1606753500000|2020-11-30 16:25:00|4754.8|4752|4735.3|4732.5|4756.3|4753.5|4732.3|4729.5|13245
1606753800000|2020-11-30 16:30:00|4736.3|4733.5|4738.4|4735.6|4750.3|4747.5|4734.3|4731.5|3534
1606754100000|2020-11-30 16:35:00|4738.3|4735.5|4753.4|4750.6|4754.3|4751.5|4737.4|4734.6|2219
1606754400000|2020-11-30 16:40:00|4753.3|4750.5|4751.3|4748.5|4755.3|4752.5|4749.4|4746.6|984
1606754700000|2020-11-30 16:45:00|4751.8|4749|4762.4|4759.6|4763.4|4760.6|4750.3|4747.5|1214
1606755000000|2020-11-30 16:50:00|4762.8|4760|4764.3|4761.5|4769.4|4766.6|4759.4|4756.6|1774
1606755300000|2020-11-30 16:55:00|4764.4|4761.6|4758.4|4755.6|4767.3|4764.5|4757.4|4754.6|2049
1606755600000|2020-11-30 17:00:00|4758.8|4756|4756.4|4753.6|4760.3|4757.5|4747.4|4744.6|2336
1606755900000|2020-11-30 17:05:00|4757.3|4754.5|4744.4|4741.6|4759.4|4756.6|4744.4|4741.6|541
1606756200000|2020-11-30 17:10:00|4744.9|4742.1|4746.4|4743.6|4746.4|4743.6|4741.9|4739.1|693
1606756500000|2020-11-30 17:15:00|4745.4|4742.6|4744.4|4741.6|4751.4|4748.6|4740.4|4737.6|738
1606756800000|2020-11-30 17:20:00|4744.9|4742.1|4743.4|4740.6|4745.4|4742.6|4739.4|4736.6|1038
1606757100000|2020-11-30 17:25:00|4742.4|4739.6|4738.4|4735.6|4742.4|4739.6|4736.4|4733.6|720
1606757400000|2020-11-30 17:30:00|4739.3|4736.5|4737.4|4734.6|4739.4|4736.6|4732.4|4729.6|1847
1606757700000|2020-11-30 17:35:00|4737.5|4734.7|4736.4|4733.6|4738.5|4735.7|4732.4|4729.6|1519
1606758000000|2020-11-30 17:40:00|4737.4|4734.6|4736.4|4733.6|4739.9|4737.1|4733.4|4730.6|762
1606758300000|2020-11-30 17:45:00|4736.9|4734.1|4742|4739.2|4743.4|4740.6|4736.4|4733.6|596
1606758600000|2020-11-30 17:50:00|4741.5|4738.7|4741.4|4738.6|4743.4|4740.6|4738.5|4735.7|620
1606758900000|2020-11-30 17:55:00|4741.5|4738.7|4747.4|4744.6|4748.5|4745.7|4741.5|4738.7|751
1606759200000|2020-11-30 18:00:00|4747|4744.2|4744.4|4741.6|4748.4|4745.6|4741.4|4738.6|753
1606759500000|2020-11-30 18:05:00|4745.4|4742.6|4742.4|4739.6|4745.4|4742.6|4741.4|4738.6|502
1606759800000|2020-11-30 18:10:00|4741.9|4739.1|4739.4|4736.6|4741.9|4739.1|4738.4|4735.6|445
1606760100000|2020-11-30 18:15:00|4740.4|4737.6|4739.4|4736.6|4743.4|4740.6|4739.4|4736.6|422
1606760400000|2020-11-30 18:20:00|4739.9|4737.1|4742.9|4740.1|4745.4|4742.6|4738.9|4736.1|502
1606760700000|2020-11-30 18:25:00|4742.4|4739.6|4740.4|4737.6|4744.4|4741.6|4739.4|4736.6|425
1606761000000|2020-11-30 18:30:00|4741.4|4738.6|4741.4|4738.6|4742.4|4739.6|4739.4|4736.6|344
1606761300000|2020-11-30 18:35:00|4740.4|4737.6|4736.5|4733.7|4740.4|4737.6|4733.5|4730.7|787
1606761600000|2020-11-30 18:40:00|4736.4|4733.6|4740|4737.2|4740.5|4737.7|4735.5|4732.7|857
1606761900000|2020-11-30 18:45:00|4740.4|4737.6|4741.4|4738.6|4741.4|4738.6|4734.5|4731.7|1222
1606762200000|2020-11-30 18:50:00|4740.9|4738.1|4739.4|4736.6|4741.4|4738.6|4737.4|4734.6|615
1606762500000|2020-11-30 18:55:00|4738.4|4735.6|4738.9|4736.1|4742.4|4739.6|4737.4|4734.6|799
1606762800000|2020-11-30 19:00:00|4738.4|4735.6|4737.9|4735.1|4743.9|4741.1|4735.9|4733.1|1870
1606763100000|2020-11-30 19:05:00|4738.4|4735.6|4735.4|4732.6|4739.4|4736.6|4732.4|4729.6|725
1606763400000|2020-11-30 19:10:00|4734.4|4731.6|4735.9|4733.1|4737.4|4734.6|4732.4|4729.6|931
1606763700000|2020-11-30 19:15:00|4736.4|4733.6|4744.4|4741.6|4744.9|4742.1|4735.4|4732.6|629
1606764000000|2020-11-30 19:20:00|4744.9|4742.1|4767.3|4764.5|4767.4|4764.6|4744.4|4741.6|2707
1606764300000|2020-11-30 19:25:00|4767.4|4764.6|4793.4|4790.6|4801.3|4798.5|4767.4|4764.6|11536
1606764600000|2020-11-30 19:30:00|4792.9|4790.1|4788.9|4786.1|4800.3|4797.5|4786.4|4783.6|2490
1606764900000|2020-11-30 19:35:00|4789.4|4786.6|4794.4|4791.6|4800.3|4797.5|4788.4|4785.6|1216
1606765200000|2020-11-30 19:40:00|4794.3|4791.5|4795.4|4792.6|4804.3|4801.5|4793.4|4790.6|877
1606765500000|2020-11-30 19:45:00|4795.8|4793|4798.4|4795.6|4800.3|4797.5|4793.4|4790.6|418
1606765800000|2020-11-30 19:50:00|4798.8|4796|4796.4|4793.6|4800.4|4797.6|4795.9|4793.1|327
1606766100000|2020-11-30 19:55:00|4796.9|4794.1|4805.4|4802.6|4808.4|4805.6|4796.9|4794.1|529
1606766400000|2020-11-30 20:00:00|4805.8|4803|4802.3|4799.5|4807.4|4804.6|4801.3|4798.5|318
1606766700000|2020-11-30 20:05:00|4801.4|4798.6|4800.3|4797.5|4803.4|4800.6|4796.9|4794.1|286
1606767000000|2020-11-30 20:10:00|4800.4|4797.6|4800.4|4797.6|4803.4|4800.6|4797.3|4794.5|291
1606767300000|2020-11-30 20:15:00|4800.3|4797.5|4814.4|4811.6|4815.8|4813|4799.9|4797.1|1004
1606767600000|2020-11-30 20:20:00|4814.3|4811.5|4813.3|4810.5|4816.8|4814|4811.3|4808.5|173
1606767900000|2020-11-30 20:25:00|4813.8|4811|4808.3|4805.5|4813.8|4811|4806.8|4804|176
1606768200000|2020-11-30 20:30:00|4808.8|4806|4794.3|4791.5|4811.2|4808.4|4791.2|4788.4|1468
1606768500000|2020-11-30 20:35:00|4795.2|4792.4|4795.6|4792.8|4798.1|4795.3|4779.3|4776.5|2910
1606768800000|2020-11-30 20:40:00|4795.2|4792.4|4789.2|4786.4|4795.2|4792.4|4785.2|4782.4|365
1606769100000|2020-11-30 20:45:00|4789.1|4786.3|4765.1|4762.3|4790.1|4787.3|4750.2|4747.4|1721
1606769400000|2020-11-30 20:50:00|4765.2|4762.4|4770.2|4767.4|4776.2|4773.4|4760.3|4757.5|1057
1606769700000|2020-11-30 20:55:00|4769.7|4766.9|4778.1|4775.3|4779|4776.2|4764.3|4761.5|1041
1606770000000|2020-11-30 21:00:00|4777.6|4774.8|4781.6|4778.8|4782.1|4779.3|4774.2|4771.4|568
1606770300000|2020-11-30 21:05:00|4782.1|4779.3|4777.7|4774.9|4783.1|4780.3|4776.2|4773.4|1435
1606770600000|2020-11-30 21:10:00|4778.2|4775.4|4772.2|4769.4|4778.2|4775.4|4770.7|4767.9|339
1606770900000|2020-11-30 21:15:00|4773.1|4770.3|4762.3|4759.5|4773.1|4770.3|4762.2|4759.4|1067
1606771200000|2020-11-30 21:20:00|4763.2|4760.4|4767.3|4764.5|4769.8|4767|4760.3|4757.5|679
1606771500000|2020-11-30 21:25:00|4766.3|4763.5|4764.3|4761.5|4768.3|4765.5|4763.3|4760.5|90
1606771800000|2020-11-30 21:30:00|4764.8|4762|4769.3|4766.5|4769.8|4767|4762.3|4759.5|307
1606772100000|2020-11-30 21:35:00|4770.3|4767.5|4770.3|4767.5|4775.3|4772.5|4769.3|4766.5|171
1606772400000|2020-11-30 21:40:00|4770.8|4768|4770.3|4767.5|4771.3|4768.5|4767.3|4764.5|104
1606772700000|2020-11-30 21:45:00|4769.8|4767|4770.3|4767.5|4773.8|4771|4767.3|4764.5|135
1606773000000|2020-11-30 21:50:00|4769.8|4767|4766.3|4763.5|4769.8|4767|4761.4|4758.6|226
1606773300000|2020-11-30 21:55:00|4765.8|4763|4770.4|4760.4|4770.4|4765|4763.3|4759.5|87
1606773600000|2020-11-30 22:00:00|4769.9|4759.9|4769.9|4759.9|4771.9|4761.9|4761.3|4758.5|45
1606773900000|2020-11-30 22:05:00|4769.5|4759.5|4768.4|4758.4|4769.5|4759.5|4768|4758|1
1606774200000|2020-11-30 22:10:00|4768|4758|4769.5|4759.5|4772.4|4765.4|4767.9|4758|2
1606774500000|2020-11-30 22:15:00|4769|4759|4769.5|4759.5|4769.9|4759.9|4768.5|4758.5|0
1606774800000|2020-11-30 22:20:00|4770.4|4760.4|4770.4|4760.4|4772.4|4762.4|4768.5|4758.5|2
1606775100000|2020-11-30 22:25:00|4770.9|4760.9|4770.9|4760.9|4770.9|4760.9|4769.4|4759.4|202
1606775400000|2020-11-30 22:30:00|4772.3|4762.3|4775.9|4765.9|4776.4|4770|4769.4|4759.4|4
1606775700000|2020-11-30 22:35:00|4777.8|4767.8|4777.9|4767.9|4777.9|4767.9|4776.4|4766.4|1
1606776000000|2020-11-30 22:40:00|4776.9|4766.9|4777.4|4767.4|4777.9|4767.9|4776.9|4766.9|1
1606776300000|2020-11-30 22:45:00|4778.4|4768.4|4778.9|4768.9|4778.9|4768.9|4777.9|4767.9|2
1606776600000|2020-11-30 22:50:00|4773|4770.2|4774|4764|4778.4|4770.2|4772.5|4762.5|21
1606776900000|2020-11-30 22:55:00|4773.5|4763.5|4776.4|4766.4|4776.4|4766.4|4773.5|4763.5|4
1606784400000|2020-12-01 01:00:00|4782.9|4778.9|4788.8|4786|4788.8|4786|4768.8|4766|827
1606784700000|2020-12-01 01:05:00|4788.3|4785.5|4795.3|4792.5|4795.3|4792.5|4786.8|4783.9|175
1606785000000|2020-12-01 01:10:00|4795.9|4793.1|4782.8|4780|4797.3|4794.5|4782.8|4780|127
1606785300000|2020-12-01 01:15:00|4783.3|4780.5|4785.8|4783|4788.3|4785.5|4781.8|4779|94
1606785600000|2020-12-01 01:20:00|4785.4|4782.6|4785.8|4783|4787.8|4785|4781.9|4779.1|47
1606785900000|2020-12-01 01:25:00|4786.7|4783.9|4778.8|4776|4786.9|4784.1|4775.9|4773.1|179
1606786200000|2020-12-01 01:30:00|4778.4|4775.6|4767.4|4764.6|4778.8|4776|4765.4|4762.6|146
1606786500000|2020-12-01 01:35:00|4766.9|4764.1|4763.8|4761|4769.9|4767.1|4762.8|4760|51
1606786800000|2020-12-01 01:40:00|4763.9|4761.1|4762.4|4759.6|4766.9|4764.1|4760.9|4758.1|56
1606787100000|2020-12-01 01:45:00|4762.8|4760|4768.9|4766.1|4769.9|4767.1|4762.8|4760|60
1606787400000|2020-12-01 01:50:00|4768.4|4765.6|4754.4|4751.6|4768.8|4766|4753.9|4751.1|353
1606787700000|2020-12-01 01:55:00|4753.4|4750.6|4747.9|4745.1|4754.4|4751.6|4745.9|4743.1|138
1606788000000|2020-12-01 02:00:00|4748.4|4745.6|4754.4|4751.6|4754.4|4751.6|4741.8|4739|192
1606788300000|2020-12-01 02:05:00|4754.8|4752|4761.4|4758.6|4765.9|4763.1|4754.8|4752|145
1606788600000|2020-12-01 02:10:00|4761.8|4759|4758.9|4756.1|4764.4|4761.6|4757.9|4755|101
1606788900000|2020-12-01 02:15:00|4758.8|4756|4761.9|4759.1|4763.8|4761|4758.8|4756|22
1606789200000|2020-12-01 02:20:00|4762.4|4759.6|4760.4|4757.6|4764.4|4761.6|4759.4|4756.6|24
1606789500000|2020-12-01 02:25:00|4759.8|4757|4761.4|4758.6|4765.8|4763|4759.4|4756.6|46
1606789800000|2020-12-01 02:30:00|4761.9|4759.1|4765.4|4762.6|4765.8|4763|4761.9|4759.1|47
1606790100000|2020-12-01 02:35:00|4765.3|4762.5|4765.4|4762.6|4767.8|4765|4763.4|4760.6|61
1606790400000|2020-12-01 02:40:00|4765.3|4762.5|4763.9|4761.1|4770.3|4767.5|4763.9|4761.1|103
1606790700000|2020-12-01 02:45:00|4764.8|4762|4756.9|4754.1|4764.8|4762|4750.4|4747.6|260
1606791000000|2020-12-01 02:50:00|4757.4|4754.6|4751.4|4748.6|4757.9|4755.1|4749.4|4746.6|121
1606791300000|2020-12-01 02:55:00|4751.8|4749|4751.9|4749.1|4753.4|4750.6|4748.9|4746.1|56
1606791600000|2020-12-01 03:00:00|4752.3|4749.5|4753.3|4750.5|4753.9|4751.1|4748.9|4746.1|113
1606791900000|2020-12-01 03:05:00|4753.8|4751|4752.4|4749.6|4755.4|4752.6|4750.9|4748.1|346
1606792200000|2020-12-01 03:10:00|4751.9|4749.1|4754.9|4752.1|4755.8|4753|4751.4|4748.6|1267
1606792500000|2020-12-01 03:15:00|4754.4|4751.6|4758.4|4755.6|4762.8|4760|4754.4|4751.6|283
1606792800000|2020-12-01 03:20:00|4759.3|4756.5|4760.9|4758.1|4765.9|4763.1|4759.3|4756.5|52
1606793100000|2020-12-01 03:25:00|4760.4|4757.6|4759.8|4757|4761.4|4758.6|4756.8|4754|49
1606793400000|2020-12-01 03:30:00|4759.4|4756.6|4756.4|4753.6|4759.4|4756.6|4754.4|4751.6|27
1606793700000|2020-12-01 03:35:00|4757.4|4754.6|4756.4|4753.6|4758.8|4756|4756.4|4753.6|48
1606794000000|2020-12-01 03:40:00|4756.8|4754|4756.4|4753.6|4756.9|4754.1|4756.4|4753.6|8
1606794300000|2020-12-01 03:45:00|4757.3|4754.5|4752.4|4749.6|4758.4|4755.6|4752.4|4749.6|74
1606794600000|2020-12-01 03:50:00|4752.9|4750.1|4755.9|4753.1|4757.9|4755.1|4751.4|4748.6|68
1606794900000|2020-12-01 03:55:00|4756.4|4753.6|4758.9|4756.1|4759.8|4757|4755.9|4753.1|28
1606795200000|2020-12-01 04:00:00|4758.4|4755.6|4761.4|4758.6|4762.4|4759.6|4757.9|4755.1|16
1606795500000|2020-12-01 04:05:00|4761.3|4758.5|4761.9|4759.1|4762.3|4759.5|4760.4|4757.6|20
1606795800000|2020-12-01 04:10:00|4762.3|4759.5|4760.4|4757.6|4762.3|4759.5|4759.4|4756.6|40
1606796100000|2020-12-01 04:15:00|4759.9|4757.1|4761.4|4758.6|4762.4|4759.6|4759.3|4756.5|29
1606796400000|2020-12-01 04:20:00|4761.5|4758.7|4761.3|4758.5|4762.9|4760.1|4758.9|4756.1|44
1606796700000|2020-12-01 04:25:00|4761.4|4758.6|4757.9|4755.1|4761.9|4759.1|4757.4|4754.6|26
1606797000000|2020-12-01 04:30:00|4758.4|4755.6|4760.9|4758.1|4761.4|4758.6|4758.4|4755.6|64
1606797300000|2020-12-01 04:35:00|4761.4|4758.6|4756.9|4754.1|4761.8|4759|4756.4|4753.6|30
1606797600000|2020-12-01 04:40:00|4756.4|4753.6|4756.4|4753.6|4757.4|4754.6|4752.4|4749.6|259
1606797900000|2020-12-01 04:45:00|4758.4|4755.6|4757.9|4755.1|4760.4|4757.6|4756.9|4754.1|135
1606798200000|2020-12-01 04:50:00|4758.4|4755.6|4755.9|4753.1|4758.4|4755.6|4754.9|4752.1|35
1606798500000|2020-12-01 04:55:00|4756|4753.2|4756.4|4753.6|4757.4|4754.6|4756|4753.2|28
1606798800000|2020-12-01 05:00:00|4755.4|4752.6|4755.4|4752.6|4757.4|4754.6|4754.4|4751.6|32
1606799100000|2020-12-01 05:05:00|4754.4|4751.6|4756.4|4753.6|4756.4|4753.6|4753.4|4750.6|53
1606799400000|2020-12-01 05:10:00|4757.4|4754.6|4759.3|4756.5|4759.8|4757|4756.4|4753.6|20
1606799700000|2020-12-01 05:15:00|4759.4|4756.6|4757.8|4755|4759.4|4756.6|4757.4|4754.6|79
1606800000000|2020-12-01 05:20:00|4757.4|4754.6|4757.4|4754.6|4758.4|4755.6|4757.3|4754.5|8
1606800300000|2020-12-01 05:25:00|4757.3|4754.5|4753.4|4750.6|4757.3|4754.5|4753.4|4750.6|43
1606800600000|2020-12-01 05:30:00|4754.4|4751.6|4766.4|4763.6|4766.9|4764.1|4754.4|4751.6|316
1606800900000|2020-12-01 05:35:00|4765.9|4763.1|4766.4|4763.6|4772.4|4769.6|4765.4|4762.6|229
1606801200000|2020-12-01 05:40:00|4766.9|4764.1|4766.4|4763.6|4767.4|4764.6|4764.4|4761.6|168
1606801500000|2020-12-01 05:45:00|4767.4|4764.6|4763.9|4761.1|4767.4|4764.6|4762.4|4759.6|70
1606801800000|2020-12-01 05:50:00|4764.4|4761.6|4762.4|4759.6|4764.4|4761.6|4762.4|4759.6|17
1606802100000|2020-12-01 05:55:00|4761.4|4758.6|4760.4|4757.6|4762.4|4759.6|4758.9|4756.1|73
1606802400000|2020-12-01 06:00:00|4759.4|4756.6|4762.4|4759.6|4763.9|4761.1|4757.4|4754.6|101
1606802700000|2020-12-01 06:05:00|4761.4|4758.6|4751.5|4748.7|4761.4|4758.6|4751|4748.2|372
1606803000000|2020-12-01 06:10:00|4752|4749.2|4752.5|4749.7|4755.4|4752.6|4751.5|4748.7|45
1606803300000|2020-12-01 06:15:00|4753|4750.2|4753|4750.2|4757.9|4755.1|4752.5|4749.7|128
1606803600000|2020-12-01 06:20:00|4753.4|4750.6|4747.5|4744.7|4755.5|4752.7|4746|4743.2|151
1606803900000|2020-12-01 06:25:00|4747|4744.2|4750|4747.2|4752|4749.2|4743.5|4740.7|117
1606804200000|2020-12-01 06:30:00|4750.5|4747.7|4750.4|4747.6|4751.4|4748.6|4747.5|4744.7|167
1606804500000|2020-12-01 06:35:00|4750.5|4747.7|4750.4|4747.6|4752.4|4749.6|4749.4|4746.6|119
1606804800000|2020-12-01 06:40:00|4750.5|4747.7|4750.4|4747.6|4751.9|4749.1|4748.4|4745.6|71
1606805100000|2020-12-01 06:45:00|4750.9|4748.1|4752.4|4749.6|4752.5|4749.7|4750.5|4747.7|35
1606805400000|2020-12-01 06:50:00|4752.5|4749.7|4748|4745.2|4752.5|4749.7|4745.9|4743.1|229
1606805700000|2020-12-01 06:55:00|4747.5|4744.7|4754.3|4751.5|4756.9|4754.1|4747.5|4744.7|545
1606806000000|2020-12-01 07:00:00|4754.4|4751.6|4760.9|4758.1|4764.4|4761.6|4754.4|4751.6|196
1606806300000|2020-12-01 07:05:00|4761.4|4758.6|4752.9|4750.1|4761.4|4758.6|4751.9|4749.1|52
1606806600000|2020-12-01 07:10:00|4752.4|4749.6|4751.9|4749.1|4756.4|4753.6|4751.4|4748.6|62
1606806900000|2020-12-01 07:15:00|4751.4|4748.6|4758.4|4755.6|4759.4|4756.6|4751.4|4748.6|70
1606807200000|2020-12-01 07:20:00|4758.9|4756.1|4752.9|4750.1|4758.9|4756.1|4752.4|4749.6|153
1606807500000|2020-12-01 07:25:00|4752.4|4749.6|4756.4|4753.6|4757.4|4754.6|4752.4|4749.6|135
1606807800000|2020-12-01 07:30:00|4757.3|4754.5|4756.4|4753.6|4761.4|4758.6|4756.4|4753.6|180
1606808100000|2020-12-01 07:35:00|4755.4|4752.6|4756.9|4754.1|4758.4|4755.6|4755.4|4752.6|45
1606808400000|2020-12-01 07:40:00|4757.4|4754.6|4752.4|4749.6|4761.4|4758.6|4752.4|4749.6|209
1606808700000|2020-12-01 07:45:00|4751.4|4748.6|4754.4|4751.6|4755.4|4752.6|4748.9|4746.1|362
1606809000000|2020-12-01 07:50:00|4753.9|4751.1|4754.9|4752.1|4758.4|4755.6|4753.4|4750.6|47
1606809300000|2020-12-01 07:55:00|4754.4|4751.6|4758.4|4755.6|4761.4|4758.6|4747.4|4744.6|337
1606809600000|2020-12-01 08:00:00|4758.9|4756.1|4766.4|4763.6|4766.4|4763.6|4752.4|4749.6|574
1606809900000|2020-12-01 08:05:00|4765.5|4762.7|4773.4|4770.6|4774.4|4771.6|4765.4|4762.6|982
1606810200000|2020-12-01 08:10:00|4773.3|4770.5|4768.4|4765.6|4779.3|4776.5|4768.4|4765.6|632
1606810500000|2020-12-01 08:15:00|4767.4|4764.6|4776.8|4774|4777.3|4774.5|4767.4|4764.6|502
1606810800000|2020-12-01 08:20:00|4777.3|4774.5|4793.8|4791|4797.3|4794.5|4776.3|4773.5|2097
1606811100000|2020-12-01 08:25:00|4794.3|4791.5|4784.4|4781.6|4797.2|4794.4|4781.4|4778.6|3741
1606811400000|2020-12-01 08:30:00|4784.5|4781.7|4799.3|4796.5|4805.4|4802.6|4784.5|4781.7|2736
1606811700000|2020-12-01 08:35:00|4799.4|4796.6|4811.3|4808.5|4812.3|4809.5|4798.3|4795.5|1250
1606812000000|2020-12-01 08:40:00|4810.8|4808|4815.3|4812.5|4821.3|4818.5|4806.4|4803.6|1552
1606812300000|2020-12-01 08:45:00|4815.8|4813|4820.3|4817.5|4821.4|4818.6|4814.4|4811.6|969
1606812600000|2020-12-01 08:50:00|4820.4|4817.6|4818.8|4816|4821.4|4818.6|4816.4|4813.6|905
1606812900000|2020-12-01 08:55:00|4819.3|4816.5|4826.3|4823.5|4826.3|4823.5|4816.4|4813.6|1756
1606813200000|2020-12-01 09:00:00|4826.2|4823.4|4822.2|4819.4|4826.3|4823.5|4813.3|4810.5|2042
1606813500000|2020-12-01 09:05:00|4822.3|4819.5|4823.4|4820.6|4828.3|4825.5|4817.3|4814.5|1277
1606813800000|2020-12-01 09:10:00|4823.3|4820.5|4825.3|4822.5|4831.3|4828.5|4821.3|4818.5|1378
1606814100000|2020-12-01 09:15:00|4824.4|4821.6|4823.3|4820.5|4828.8|4826|4817.4|4814.6|1221
1606814400000|2020-12-01 09:20:00|4822.3|4819.5|4828.8|4826|4831.2|4828.4|4821.3|4818.5|503
1606814700000|2020-12-01 09:25:00|4828.3|4825.5|4830.2|4827.4|4830.2|4827.4|4826.3|4823.5|666
1606815000000|2020-12-01 09:30:00|4829.3|4826.5|4820.3|4817.5|4829.3|4826.5|4817.3|4814.5|812
1606815300000|2020-12-01 09:35:00|4820.2|4817.4|4806.3|4803.5|4820.3|4817.5|4804.4|4801.6|2236
1606815600000|2020-12-01 09:40:00|4806.4|4803.6|4804.4|4801.6|4806.4|4803.6|4801.5|4798.7|2056
1606815900000|2020-12-01 09:45:00|4803.5|4800.7|4788.9|4786.1|4805.4|4802.6|4786.5|4783.7|1587
1606816200000|2020-12-01 09:50:00|4788.5|4785.7|4794.4|4791.6|4796.4|4793.6|4782.4|4779.6|1022
1606816500000|2020-12-01 09:55:00|4793.4|4790.6|4782.5|4779.7|4794.4|4791.6|4781.5|4778.7|730
1606816800000|2020-12-01 10:00:00|4781.5|4778.7|4783.5|4780.7|4787.5|4784.7|4775.5|4772.7|892
1606817100000|2020-12-01 10:05:00|4783.4|4780.6|4792.3|4789.5|4796.3|4793.5|4781.5|4778.7|1316
1606817400000|2020-12-01 10:10:00|4791.4|4788.6|4799.3|4796.5|4804.3|4801.5|4791.3|4788.5|1671
1606817700000|2020-12-01 10:15:00|4799.4|4796.6|4801.4|4798.6|4805.3|4802.5|4795.4|4792.6|700
1606818000000|2020-12-01 10:20:00|4802.4|4799.6|4801.3|4798.5|4803.4|4800.6|4795.4|4792.6|706
1606818300000|2020-12-01 10:25:00|4800.3|4797.5|4792.8|4790|4801.3|4798.5|4790.9|4788.1|410
1606818600000|2020-12-01 10:30:00|4792.4|4789.6|4775.9|4773.1|4792.4|4789.6|4773.4|4770.6|1429
1606818900000|2020-12-01 10:35:00|4776.4|4773.6|4780.4|4777.6|4788.4|4785.6|4775.9|4773.1|1397
1606819200000|2020-12-01 10:40:00|4780.9|4778.1|4790.3|4787.5|4793.2|4790.4|4779.9|4777.1|692
1606819500000|2020-12-01 10:45:00|4791.2|4788.4|4790.3|4787.5|4793.3|4790.5|4789.3|4786.5|296
1606819800000|2020-12-01 10:50:00|4789.3|4786.5|4791.3|4788.5|4791.3|4788.5|4788.3|4785.5|367
1606820100000|2020-12-01 10:55:00|4792.3|4789.5|4793.3|4790.5|4794.3|4791.5|4788.3|4785.5|272
1606820400000|2020-12-01 11:00:00|4792.8|4790|4786.3|4783.5|4796.2|4793.4|4780.7|4777.9|771
1606820700000|2020-12-01 11:05:00|4786.2|4783.4|4788.2|4785.4|4790.7|4787.9|4785.3|4782.5|462
1606821000000|2020-12-01 11:10:00|4788.3|4785.5|4788.3|4785.5|4790.3|4787.5|4786.3|4783.5|285
1606821300000|2020-12-01 11:15:00|4787.8|4785|4796.2|4793.4|4797.2|4794.4|4786.3|4783.5|984
1606821600000|2020-12-01 11:20:00|4795.7|4792.9|4797.2|4794.4|4800.2|4797.4|4794.2|4791.4|468
1606821900000|2020-12-01 11:25:00|4797.6|4794.8|4802.7|4799.9|4802.7|4799.9|4796.7|4793.9|518
1606822200000|2020-12-01 11:30:00|4802.2|4799.4|4800.2|4797.4|4806.1|4803.3|4797.2|4794.4|487
1606822500000|2020-12-01 11:35:00|4800.7|4797.9|4800.2|4797.4|4803.2|4800.4|4799.7|4796.9|210
1606822800000|2020-12-01 11:40:00|4799.7|4796.9|4810|4807.2|4811|4808.2|4799.7|4796.9|1532
1606823100000|2020-12-01 11:45:00|4810.9|4808.1|4794.7|4791.9|4810.9|4808.1|4792.2|4789.4|2589
1606823400000|2020-12-01 11:50:00|4794.2|4791.4|4798.1|4795.3|4800.1|4797.3|4794.2|4791.4|229
1606823700000|2020-12-01 11:55:00|4797.2|4794.4|4790.2|4787.4|4800.2|4797.4|4787.2|4784.4|430
1606824000000|2020-12-01 12:00:00|4789.2|4786.4|4786.2|4783.4|4790.2|4787.4|4785.2|4782.4|417
1606824300000|2020-12-01 12:05:00|4785.2|4782.4|4784.2|4781.4|4788.2|4785.4|4784.2|4781.4|128
1606824600000|2020-12-01 12:10:00|4784.7|4781.9|4784.2|4781.4|4790.2|4787.4|4782.2|4779.4|323
1606824900000|2020-12-01 12:15:00|4783.2|4780.4|4779.2|4776.4|4786.2|4783.4|4778.2|4775.4|411
1606825200000|2020-12-01 12:20:00|4778.7|4775.9|4782.2|4779.4|4783.2|4780.4|4777.2|4774.4|272
1606825500000|2020-12-01 12:25:00|4783.1|4780.3|4788.2|4785.4|4790.2|4787.4|4783.1|4780.3|1452
1606825800000|2020-12-01 12:30:00|4787.2|4784.4|4782.2|4779.4|4790.2|4787.4|4781.2|4778.4|530
1606826100000|2020-12-01 12:35:00|4782.7|4779.9|4784.2|4781.4|4785.2|4782.4|4780.2|4777.4|669
1606826400000|2020-12-01 12:40:00|4785.2|4782.4|4784.2|4781.4|4785.2|4782.4|4780.2|4777.4|231
1606826700000|2020-12-01 12:45:00|4785.7|4782.9|4784.2|4781.4|4787.2|4784.4|4782.2|4779.4|1986
1606827000000|2020-12-01 12:50:00|4784.1|4781.3|4780.1|4777.3|4784.2|4781.4|4779.2|4776.4|798
1606827300000|2020-12-01 12:55:00|4779.7|4776.9|4781.2|4778.4|4784.2|4781.4|4779.2|4776.4|419
1606827600000|2020-12-01 13:00:00|4782.1|4779.3|4776.7|4773.9|4784.2|4781.4|4774.1|4771.3|1331
1606827900000|2020-12-01 13:05:00|4776.6|4773.8|4774.2|4771.4|4777.2|4774.4|4774.1|4771.3|736
1606828200000|2020-12-01 13:10:00|4774.1|4771.3|4778.7|4775.9|4781.1|4778.3|4769.2|4766.4|1350
1606828500000|2020-12-01 13:15:00|4778.6|4775.8|4784.1|4781.3|4786.1|4783.3|4776.1|4773.3|991
1606828800000|2020-12-01 13:20:00|4785.1|4782.3|4784.1|4781.3|4786.1|4783.3|4784.1|4781.3|600
1606829100000|2020-12-01 13:25:00|4785.1|4782.3|4784.1|4781.3|4786.1|4783.3|4780.1|4777.3|496
1606829400000|2020-12-01 13:30:00|4784.6|4781.8|4768.1|4765.3|4785.1|4782.3|4766.1|4763.3|1066
1606829700000|2020-12-01 13:35:00|4767.6|4764.8|4771.1|4768.3|4774.1|4771.3|4767.2|4764.4|528
1606830000000|2020-12-01 13:40:00|4771.6|4768.8|4773.2|4770.4|4776.2|4773.4|4769.7|4766.9|529
1606830300000|2020-12-01 13:45:00|4772.2|4769.4|4771.2|4768.4|4773.2|4770.4|4767.2|4764.4|486
1606830600000|2020-12-01 13:50:00|4770.7|4767.9|4783.2|4780.4|4785.2|4782.4|4770.2|4767.4|1765
1606830900000|2020-12-01 13:55:00|4783.1|4780.3|4780.7|4777.9|4786.1|4783.3|4778.2|4775.4|720
1606831200000|2020-12-01 14:00:00|4781.2|4778.4|4775.1|4772.3|4788.2|4785.4|4767.2|4764.4|1562
1606831500000|2020-12-01 14:05:00|4774.6|4771.8|4769.1|4766.3|4780.1|4777.3|4765.1|4762.3|1016
1606831800000|2020-12-01 14:10:00|4768.6|4765.8|4780.6|4777.8|4781.1|4778.3|4768.1|4765.3|678
1606832100000|2020-12-01 14:15:00|4781.1|4778.3|4776.7|4773.9|4784.1|4781.3|4773.2|4770.4|1030
1606832400000|2020-12-01 14:20:00|4777.2|4774.4|4773.7|4770.9|4779.2|4776.4|4772.2|4769.4|1226
1606832700000|2020-12-01 14:25:00|4774.1|4771.3|4770.2|4767.4|4777.2|4774.4|4768.1|4765.3|1315
1606833000000|2020-12-01 14:30:00|4770.7|4767.9|4763.1|4760.3|4777.1|4774.3|4762.2|4759.4|2059
1606833300000|2020-12-01 14:35:00|4763.2|4760.4|4773.2|4770.4|4776.1|4773.3|4762.1|4759.3|1536
1606833600000|2020-12-01 14:40:00|4773.1|4770.3|4770|4767.2|4774.2|4771.4|4764.2|4761.4|715
1606833900000|2020-12-01 14:45:00|4770.1|4767.3|4773.1|4770.3|4775.1|4772.3|4765.2|4762.4|665
1606834200000|2020-12-01 14:50:00|4773|4770.2|4775.1|4772.3|4775.6|4772.8|4767.7|4764.9|1826
1606834500000|2020-12-01 14:55:00|4775.6|4772.8|4769.6|4766.8|4777.1|4774.3|4767.2|4764.4|1446
1606834800000|2020-12-01 15:00:00|4769.7|4766.9|4753.1|4750.3|4769.7|4766.9|4752.1|4749.3|3069
1606835100000|2020-12-01 15:05:00|4752.6|4749.8|4758.2|4755.4|4763.2|4760.4|4752.1|4749.3|1579
1606835400000|2020-12-01 15:10:00|4757.3|4754.5|4755.2|4752.4|4759.2|4756.4|4754.2|4751.4|925
1606835700000|2020-12-01 15:15:00|4754.7|4751.9|4747.2|4744.4|4758.2|4755.4|4747.2|4744.4|1627
1606836000000|2020-12-01 15:20:00|4747.3|4744.5|4750.2|4747.4|4750.2|4747.4|4747.2|4744.4|1085
1606836300000|2020-12-01 15:25:00|4750.1|4747.3|4751.2|4748.4|4755.2|4752.4|4747.2|4744.4|1629
1606836600000|2020-12-01 15:30:00|4751.3|4748.5|4710.7|4707.9|4751.3|4748.5|4705.2|4702.4|5160
1606836900000|2020-12-01 15:35:00|4711.7|4708.9|4719.2|4716.4|4721.2|4718.4|4690.8|4688|5603
1606837200000|2020-12-01 15:40:00|4720.2|4717.4|4726.2|4723.4|4729.3|4726.5|4707.3|4704.5|2459
1606837500000|2020-12-01 15:45:00|4725.2|4722.4|4722.2|4719.4|4727.2|4724.4|4716.2|4713.4|2579
1606837800000|2020-12-01 15:50:00|4722.6|4719.8|4726.1|4723.3|4726.1|4723.3|4709.7|4706.9|2940
1606838100000|2020-12-01 15:55:00|4726|4723.2|4719.2|4716.4|4726.1|4723.3|4716.7|4713.9|2360
1606838400000|2020-12-01 16:00:00|4719.1|4716.3|4721.1|4718.3|4721.1|4718.3|4708.2|4705.4|1888
1606838700000|2020-12-01 16:05:00|4721.6|4718.8|4727.1|4724.3|4744.1|4741.3|4721.6|4718.8|5106
1606839000000|2020-12-01 16:10:00|4726.7|4723.9|4731.1|4728.3|4732.1|4729.3|4719.2|4716.4|1522
1606839300000|2020-12-01 16:15:00|4730.2|4727.4|4731|4728.2|4739|4736.2|4729.1|4726.3|2337
1606839600000|2020-12-01 16:20:00|4730.6|4727.8|4741.4|4738.6|4742.9|4740.1|4729|4726.2|2652
1606839900000|2020-12-01 16:25:00|4741|4738.2|4746.4|4743.6|4752.9|4750.1|4733.5|4730.7|5774
1606840200000|2020-12-01 16:30:00|4745.9|4743.1|4746.9|4744.1|4759.9|4757.1|4745.9|4743.1|5759
1606840500000|2020-12-01 16:35:00|4747|4744.2|4750.9|4748.1|4754.4|4751.6|4745.9|4743.1|3250
1606840800000|2020-12-01 16:40:00|4750.8|4748|4757.8|4755|4761.7|4758.9|4749.9|4747.1|3063
1606841100000|2020-12-01 16:45:00|4758.7|4755.9|4747.4|4744.6|4761.2|4758.4|4746.9|4744.1|1399
1606841400000|2020-12-01 16:50:00|4746.9|4744.1|4751.8|4749|4751.8|4749|4744.9|4742.1|1311
1606841700000|2020-12-01 16:55:00|4751.3|4748.5|4746.9|4744.1|4751.8|4749|4744.9|4742.1|1254
1606842000000|2020-12-01 17:00:00|4746.8|4744|4752.8|4750|4761.8|4759|4744.9|4742.1|1769
1606842300000|2020-12-01 17:05:00|4751.9|4749.1|4760.8|4758|4768.8|4766|4750.9|4748.1|1429
1606842600000|2020-12-01 17:10:00|4760.9|4758.1|4758.8|4756|4765.8|4763|4756.9|4754.1|826
1606842900000|2020-12-01 17:15:00|4759.8|4757|4757.8|4755|4762.9|4760.1|4754.8|4752|996
1606843200000|2020-12-01 17:20:00|4757.9|4755.1|4752.4|4749.6|4759.8|4757|4751.8|4749|1213
1606843500000|2020-12-01 17:25:00|4752.3|4749.5|4747.9|4745.1|4753.9|4751.1|4746.9|4744.1|1665
1606843800000|2020-12-01 17:30:00|4748.3|4745.5|4749.3|4746.5|4749.9|4747.1|4743.4|4740.6|1341
1606844100000|2020-12-01 17:35:00|4748.9|4746.1|4747.4|4744.6|4752.8|4750|4743.9|4741.1|736
1606844400000|2020-12-01 17:40:00|4747.3|4744.5|4747.8|4745|4750.8|4748|4746|4743.2|488
1606844700000|2020-12-01 17:45:00|4747.9|4745.1|4753.8|4751|4753.8|4751|4747|4744.2|711
1606845000000|2020-12-01 17:50:00|4753.9|4751.1|4748.8|4746|4753.9|4751.1|4744.3|4741.5|795
1606845300000|2020-12-01 17:55:00|4749.8|4747|4744.9|4742.1|4749.8|4747|4742.8|4740|438
1606845600000|2020-12-01 18:00:00|4745.8|4743|4744.9|4742.1|4747.8|4745|4742.8|4740|1297
1606845900000|2020-12-01 18:05:00|4745.8|4743|4745.8|4743|4749.8|4747|4744.8|4742|783
1606846200000|2020-12-01 18:10:00|4745.7|4742.9|4738.7|4735.9|4745.7|4742.9|4736.7|4733.9|1004
1606846500000|2020-12-01 18:15:00|4738.8|4736|4732.8|4730|4742.8|4737.9|4732.7|4729.9|1515
1606846800000|2020-12-01 18:20:00|4732.7|4729.9|4726.6|4723.8|4739.7|4736.9|4725.7|4722.9|1351
1606847100000|2020-12-01 18:25:00|4726.7|4723.9|4737.6|4734.8|4738.6|4735.8|4722.7|4719.9|2221
1606847400000|2020-12-01 18:30:00|4736.7|4733.9|4733.2|4730.4|4739.1|4736.3|4729.6|4726.8|1590
1606847700000|2020-12-01 18:35:00|4733.1|4730.3|4735.7|4732.9|4735.7|4732.9|4729.7|4726.9|1246
1606848000000|2020-12-01 18:40:00|4735.2|4732.4|4735.7|4732.9|4741.6|4738.8|4732.7|4729.9|782
1606848300000|2020-12-01 18:45:00|4736.2|4733.4|4730.3|4727.5|4736.7|4733.9|4723.7|4720.9|1953
1606848600000|2020-12-01 18:50:00|4729.8|4727|4726.8|4724|4729.8|4727|4723.8|4721|319
1606848900000|2020-12-01 18:55:00|4727.7|4724.9|4728.8|4726|4729.7|4726.9|4721.8|4719|1022
1606849200000|2020-12-01 19:00:00|4729.2|4726.4|4739.7|4736.9|4740.7|4737.9|4728.7|4725.9|1408
1606849500000|2020-12-01 19:05:00|4739.2|4736.4|4739.3|4736.5|4744.6|4741.8|4735.3|4732.5|1231
1606849800000|2020-12-01 19:10:00|4739.2|4736.4|4734.3|4731.5|4739.2|4736.4|4732.8|4730|764
1606850100000|2020-12-01 19:15:00|4733.8|4731|4735.2|4732.4|4738.7|4735.9|4732.8|4730|789
1606850400000|2020-12-01 19:20:00|4735.7|4732.9|4738.6|4735.8|4742.7|4739.9|4733.3|4730.5|1821
1606850700000|2020-12-01 19:25:00|4739.1|4736.3|4742.2|4739.4|4747.8|4745|4738.6|4735.8|5402
1606851000000|2020-12-01 19:30:00|4741.8|4739|4740.2|4737.4|4744.8|4742|4738.3|4735.5|1525
1606851300000|2020-12-01 19:35:00|4739.7|4736.9|4740.7|4737.9|4742.7|4739.9|4738.7|4735.9|381
1606851600000|2020-12-01 19:40:00|4741.7|4738.9|4742.7|4739.9|4746.6|4743.8|4741.2|4738.4|509
1606851900000|2020-12-01 19:45:00|4743.2|4740.4|4745.1|4742.3|4747.6|4744.8|4740.6|4737.8|425
1606852200000|2020-12-01 19:50:00|4745.2|4742.4|4744.6|4741.8|4746.1|4743.3|4742.7|4739.9|186
1606852500000|2020-12-01 19:55:00|4743.7|4740.9|4743.7|4740.9|4748.6|4745.8|4743.7|4740.9|228
1606852800000|2020-12-01 20:00:00|4744.2|4741.4|4743.7|4740.9|4744.7|4741.9|4741.2|4738.4|220
1606853100000|2020-12-01 20:05:00|4743.5|4740.7|4740.7|4737.9|4743.5|4740.7|4739.7|4736.9|166
1606853400000|2020-12-01 20:10:00|4740.6|4737.8|4744.1|4741.3|4744.1|4741.3|4740.6|4737.8|91
1606853700000|2020-12-01 20:15:00|4743.7|4740.9|4740.6|4737.8|4744.1|4741.3|4740.6|4737.8|41
1606854000000|2020-12-01 20:20:00|4740.7|4737.9|4743.6|4740.8|4743.6|4740.8|4740.1|4737.3|149
1606854300000|2020-12-01 20:25:00|4742.7|4739.9|4740.6|4737.8|4743.6|4740.8|4740.6|4737.8|201
1606854600000|2020-12-01 20:30:00|4740.7|4737.9|4738.7|4735.9|4742.6|4739.8|4738.7|4735.9|131
1606854900000|2020-12-01 20:35:00|4737.6|4734.8|4737.6|4734.8|4738.6|4735.8|4736.7|4733.9|135
1606855200000|2020-12-01 20:40:00|4736.7|4733.9|4738.1|4735.3|4738.6|4735.8|4736.7|4733.9|103
1606855500000|2020-12-01 20:45:00|4738.2|4735.4|4738.7|4735.9|4739.7|4736.9|4736.7|4733.9|104
1606855800000|2020-12-01 20:50:00|4738.6|4735.8|4740.7|4737.9|4740.7|4737.9|4737.7|4734.9|140
1606856100000|2020-12-01 20:55:00|4739.7|4736.9|4738.7|4735.9|4740.7|4737.9|4737.7|4734.9|112
1606856400000|2020-12-01 21:00:00|4739.2|4736.4|4737.7|4734.9|4739.7|4736.9|4737.7|4734.9|111
1606856700000|2020-12-01 21:05:00|4738.2|4735.4|4736.6|4733.8|4738.2|4735.4|4735.7|4732.9|71
1606857000000|2020-12-01 21:10:00|4736.7|4733.9|4737.7|4734.9|4737.7|4734.9|4735.7|4732.9|54
1606857300000|2020-12-01 21:15:00|4738.2|4735.4|4738.6|4735.8|4738.6|4735.8|4736.2|4733.4|69
1606857600000|2020-12-01 21:20:00|4738.2|4735.4|4737.6|4734.8|4738.2|4735.4|4737.6|4734.8|23
1606857900000|2020-12-01 21:25:00|4737.2|4734.4|4737.7|4734.9|4738.2|4735.4|4734.7|4731.9|296
1606858200000|2020-12-01 21:30:00|4738.2|4735.4|4721.7|4718.9|4738.2|4735.4|4709.7|4704.8|1357
1606858500000|2020-12-01 21:35:00|4722.1|4719.3|4724.2|4721.4|4724.7|4721.9|4720.7|4717.9|137
1606858800000|2020-12-01 21:40:00|4724.7|4721.9|4729.7|4726.9|4729.7|4726.9|4723.7|4720.9|235
1606859100000|2020-12-01 21:45:00|4728.7|4725.9|4719.6|4716.8|4729.2|4726.4|4719.6|4716.8|153
1606859400000|2020-12-01 21:50:00|4720.7|4717.9|4726.2|4723.4|4726.2|4723.4|4720.7|4717.9|34
1606859700000|2020-12-01 21:55:00|4725.7|4722.9|4727.8|4717.8|4727.8|4722.9|4719.7|4716.8|142
1606860000000|2020-12-01 22:00:00|4724.3|4720.3|4725.6|4722.8|4727.8|4722.9|4724.3|4717.8|11
1606860300000|2020-12-01 22:05:00|4725.4|4722.6|4725.7|4715.7|4726.7|4722.6|4720.7|4715.3|26
1606860600000|2020-12-01 22:10:00|4726.2|4716.2|4726.7|4716.7|4726.7|4720.2|4721.7|4715.8|20
1606860900000|2020-12-01 22:15:00|4723.3|4719.3|4724.2|4720.2|4726.7|4720.2|4723.3|4716.7|11
1606861200000|2020-12-01 22:20:00|4728.8|4718.8|4728.8|4718.8|4728.8|4718.8|4728.3|4718.3|6
1606861500000|2020-12-01 22:25:00|4729.2|4719.2|4725.2|4722.4|4731.7|4726.4|4724.6|4719.2|19
1606861800000|2020-12-01 22:30:00|4728.8|4718.8|4729.2|4726.4|4731.8|4726.4|4728.3|4718.8|9
1606862100000|2020-12-01 22:35:00|4731.9|4721.9|4729.2|4726.4|4731.9|4726.8|4729|4721.7|249
1606862400000|2020-12-01 22:40:00|4730.2|4726.2|4727.2|4724.4|4730.3|4726.4|4727.2|4724.4|34
1606862700000|2020-12-01 22:45:00|4727.6|4724.8|4730.3|4720.3|4730.8|4724.9|4725.2|4720.3|4
1606863000000|2020-12-01 22:50:00|4729.8|4719.8|4730.3|4720.3|4730.8|4720.8|4729.8|4719.8|0
1606863300000|2020-12-01 22:55:00|4730.7|4720.7|4730.3|4720.3|4730.8|4720.8|4730.3|4720.3|0
1606870800000|2020-12-02 01:00:00|4703.7|4700.9|4708.1|4705.3|4711.7|4708.9|4701.6|4698.8|663
1606871100000|2020-12-02 01:05:00|4706.7|4703.9|4713.7|4710.9|4717.7|4714.9|4706.7|4703.9|257
1606871400000|2020-12-02 01:10:00|4712.8|4710|4707.2|4704.4|4716.2|4713.4|4705.2|4702.4|317
1606871700000|2020-12-02 01:15:00|4707.7|4704.9|4721.7|4718.9|4721.7|4718.9|4707.7|4704.9|170
1606872000000|2020-12-02 01:20:00|4721.8|4719|4718.3|4715.5|4725.8|4723|4717.2|4714.4|287
1606872300000|2020-12-02 01:25:00|4717.3|4714.5|4713.8|4711|4719.8|4717|4712.8|4710|220
1606872600000|2020-12-02 01:30:00|4713.3|4710.5|4717.8|4715|4717.8|4715|4713.3|4710.5|131
1606872900000|2020-12-02 01:35:00|4717.6|4714.8|4714.3|4711.5|4717.6|4714.8|4713.8|4711|179
1606873200000|2020-12-02 01:40:00|4713.8|4711|4709.1|4706.3|4716.3|4713.5|4705.6|4702.8|269
1606873500000|2020-12-02 01:45:00|4708.6|4705.8|4708.2|4705.4|4708.7|4705.9|4702.6|4699.8|54
1606873800000|2020-12-02 01:50:00|4708.6|4705.8|4709.7|4706.9|4710.2|4707.4|4706.6|4703.8|45
1606874100000|2020-12-02 01:55:00|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4708.1|4705.3|44
1606874400000|2020-12-02 02:00:00|4708.7|4705.9|4694.7|4691.9|4708.7|4705.9|4693.6|4690.8|418
1606874700000|2020-12-02 02:05:00|4693.7|4690.9|4695.8|4693|4699.8|4697|4693.7|4690.9|149
1606875000000|2020-12-02 02:10:00|4695.7|4692.9|4694.8|4692|4696.7|4693.9|4693.6|4690.8|272
1606875300000|2020-12-02 02:15:00|4695.3|4692.5|4693.8|4691|4698.7|4695.9|4693.6|4690.8|180
1606875600000|2020-12-02 02:20:00|4694.2|4691.4|4686.7|4683.9|4694.2|4691.4|4683.8|4681|535
1606875900000|2020-12-02 02:25:00|4686.8|4684|4689.7|4686.9|4690.7|4687.9|4686.3|4683.5|142
1606876200000|2020-12-02 02:30:00|4688.8|4686|4688.8|4686|4689.2|4686.4|4683.8|4681|168
1606876500000|2020-12-02 02:35:00|4689.2|4686.4|4695.2|4692.4|4695.7|4692.9|4688.7|4685.9|118
1606876800000|2020-12-02 02:40:00|4694.7|4691.9|4699.7|4696.9|4700.6|4697.8|4694.7|4691.9|83
1606877100000|2020-12-02 02:45:00|4699.6|4696.8|4697.6|4694.8|4701.1|4698.3|4697.6|4694.8|48
1606877400000|2020-12-02 02:50:00|4698.6|4695.8|4701.1|4698.3|4705.1|4702.3|4698.6|4695.8|186
1606877700000|2020-12-02 02:55:00|4700.7|4697.9|4693.7|4690.9|4701.1|4698.3|4693.2|4690.4|99
1606878000000|2020-12-02 03:00:00|4694.2|4691.4|4692.7|4689.9|4696.2|4693.4|4691.2|4688.4|119
1606878300000|2020-12-02 03:05:00|4692.2|4689.4|4697.7|4694.9|4698.2|4695.4|4691.7|4688.9|112
1606878600000|2020-12-02 03:10:00|4698.7|4695.9|4700.8|4698|4701.7|4698.9|4698.7|4695.9|78
1606878900000|2020-12-02 03:15:00|4700.9|4698.1|4703.8|4701|4704.3|4701.5|4700.7|4697.9|46
1606879200000|2020-12-02 03:20:00|4703.9|4701.1|4707.7|4704.9|4707.7|4704.9|4703.8|4701|152
1606879500000|2020-12-02 03:25:00|4707.2|4704.4|4706.7|4703.9|4708.6|4705.8|4705.7|4702.9|107
1606879800000|2020-12-02 03:30:00|4706.6|4703.8|4706.6|4703.8|4707.6|4704.8|4704.2|4701.3|92
1606880100000|2020-12-02 03:35:00|4706.7|4703.9|4701.7|4698.9|4706.7|4703.9|4701.7|4698.9|114
1606880400000|2020-12-02 03:40:00|4701.8|4699|4701.7|4698.9|4702.7|4699.9|4701.7|4698.9|59
1606880700000|2020-12-02 03:45:00|4702.6|4699.8|4703.7|4700.9|4703.7|4700.9|4701.7|4698.9|21
1606881000000|2020-12-02 03:50:00|4703.8|4701|4702.8|4700|4704.7|4701.9|4702.7|4699.9|12
1606881300000|2020-12-02 03:55:00|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4701.7|4698.9|20
1606881600000|2020-12-02 04:00:00|4701.9|4699.1|4702.7|4699.9|4703.8|4701|4701.6|4698.8|16
1606881900000|2020-12-02 04:05:00|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|11
1606882200000|2020-12-02 04:10:00|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|6
1606882500000|2020-12-02 04:15:00|4703.7|4700.9|4704.7|4701.9|4705.7|4702.9|4701.7|4698.9|82
1606882800000|2020-12-02 04:20:00|4704.8|4702|4707.7|4704.9|4707.7|4704.9|4704.8|4702|17
1606883100000|2020-12-02 04:25:00|4708.1|4705.3|4704.7|4701.9|4708.1|4705.3|4704.7|4701.9|20
1606883400000|2020-12-02 04:30:00|4705.6|4702.8|4705.7|4702.9|4705.7|4702.9|4705.2|4702.4|6
1606883700000|2020-12-02 04:35:00|4705.2|4702.4|4706.7|4703.9|4707.7|4704.9|4704.7|4701.9|9
1606884000000|2020-12-02 04:40:00|4707.2|4704.4|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|27
1606884300000|2020-12-02 04:45:00|4707.2|4704.4|4707.6|4704.8|4708.6|4705.8|4706.7|4703.9|48
1606884600000|2020-12-02 04:50:00|4707.1|4704.3|4708.1|4705.3|4708.1|4705.3|4707.1|4704.3|10
1606884900000|2020-12-02 04:55:00|4708.5|4705.7|4707.1|4704.3|4708.5|4705.7|4706.6|4703.8|27
1606885200000|2020-12-02 05:00:00|4706.6|4703.8|4707.6|4704.8|4707.6|4704.8|4706.6|4703.8|22
1606885500000|2020-12-02 05:05:00|4708.5|4705.7|4708.1|4705.3|4708.6|4705.8|4707.6|4704.8|240
1606885800000|2020-12-02 05:10:00|4708.6|4705.8|4708.6|4705.8|4708.6|4705.8|4708.6|4705.8|13
1606886100000|2020-12-02 05:15:00|4711.1|4708.3|4710.6|4707.8|4711.1|4708.3|4710.1|4707.3|50
1606886400000|2020-12-02 05:20:00|4710.1|4707.3|4708.6|4705.8|4710.6|4707.8|4704.6|4701.8|33
1606886700000|2020-12-02 05:25:00|4708.5|4705.7|4707.2|4704.4|4708.5|4705.7|4706.6|4703.8|22
1606887000000|2020-12-02 05:30:00|4707.1|4704.3|4703.7|4700.9|4707.1|4704.3|4701.6|4698.8|182
1606887300000|2020-12-02 05:35:00|4703.6|4700.8|4707.2|4704.4|4707.6|4704.8|4701.6|4698.8|54
1606887600000|2020-12-02 05:40:00|4706.7|4703.9|4708.7|4705.9|4710.6|4707.8|4706.2|4703.4|85
1606887900000|2020-12-02 05:45:00|4709.6|4706.8|4707.7|4704.9|4709.6|4706.8|4702.2|4699.4|155
1606888200000|2020-12-02 05:50:00|4707.2|4704.4|4709.6|4706.8|4713.6|4710.8|4704.7|4701.9|191
1606888500000|2020-12-02 05:55:00|4710.1|4707.3|4708.6|4705.8|4711.7|4708.9|4708.1|4705.3|82
1606888800000|2020-12-02 06:00:00|4708.2|4705.4|4711.7|4708.9|4711.7|4708.9|4707.6|4704.8|235
1606889100000|2020-12-02 06:05:00|4710.7|4707.9|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|205
1606889400000|2020-12-02 06:10:00|4710.7|4707.9|4710.6|4707.8|4711.7|4708.9|4708.7|4705.9|155
1606889700000|2020-12-02 06:15:00|4710.7|4707.9|4709.7|4706.9|4710.7|4707.9|4707.6|4704.8|166
1606890000000|2020-12-02 06:20:00|4709.8|4707|4708.7|4705.9|4709.8|4707|4706.7|4703.9|32
1606890300000|2020-12-02 06:25:00|4710.2|4707.4|4710.7|4707.9|4711.7|4708.9|4710.2|4707.4|382
1606890600000|2020-12-02 06:30:00|4711.6|4708.8|4711.7|4708.9|4715.1|4712.3|4710.7|4707.9|123
1606890900000|2020-12-02 06:35:00|4712.1|4709.3|4713.6|4710.8|4715.7|4712.9|4712.1|4709.3|200
1606891200000|2020-12-02 06:40:00|4714.6|4711.8|4718.7|4715.9|4720.6|4717.8|4713.6|4710.8|739
1606891500000|2020-12-02 06:45:00|4718.6|4715.8|4715.6|4712.8|4720.6|4717.8|4715.6|4712.8|159
1606891800000|2020-12-02 06:50:00|4715.5|4712.7|4714|4711.2|4715.5|4712.7|4713.5|4710.7|144
1606892100000|2020-12-02 06:55:00|4714.5|4711.7|4719.5|4716.7|4719.6|4716.8|4711.6|4708.8|248
1606892400000|2020-12-02 07:00:00|4719|4716.2|4718.6|4715.8|4720.6|4717.8|4714.5|4711.7|436
1606892700000|2020-12-02 07:05:00|4718.5|4715.7|4720.6|4717.8|4720.6|4717.8|4718.5|4715.7|313
1606893000000|2020-12-02 07:10:00|4719.6|4716.8|4730.5|4727.7|4730.6|4727.8|4718.6|4715.8|935
1606893300000|2020-12-02 07:15:00|4729.6|4726.8|4723.6|4720.8|4730.6|4727.8|4722.6|4719.8|1110
1606893600000|2020-12-02 07:20:00|4723.1|4720.3|4726.6|4723.8|4726.6|4723.8|4722.1|4719.3|133
1606893900000|2020-12-02 07:25:00|4725.6|4722.8|4722.6|4719.8|4726.6|4723.8|4721.6|4718.8|179
1606894200000|2020-12-02 07:30:00|4723.1|4720.3|4730.6|4727.8|4730.7|4727.9|4721.6|4718.8|394
1606894500000|2020-12-02 07:35:00|4731.5|4728.7|4740.5|4737.7|4740.5|4737.7|4731.5|4728.7|833
1606894800000|2020-12-02 07:40:00|4739.6|4736.8|4733.7|4730.9|4739.6|4736.8|4732.7|4729.9|147
1606895100000|2020-12-02 07:45:00|4733.6|4730.8|4734.6|4731.8|4737.6|4734.8|4733.6|4730.8|458
1606895400000|2020-12-02 07:50:00|4734.7|4731.9|4736.7|4733.9|4740.2|4737.4|4734.6|4731.8|379
1606895700000|2020-12-02 07:55:00|4736.6|4733.8|4738.2|4735.4|4739.7|4736.9|4733.6|4730.8|596
1606896000000|2020-12-02 08:00:00|4738.1|4735.3|4738.6|4735.8|4739.1|4736.3|4728.7|4725.9|645
1606896300000|2020-12-02 08:05:00|4738.2|4735.4|4733.6|4730.8|4739.6|4736.8|4729.7|4726.9|639
1606896600000|2020-12-02 08:10:00|4732.7|4729.9|4740.6|4737.8|4740.6|4737.8|4732.1|4729.3|1169
1606896900000|2020-12-02 08:15:00|4740.5|4737.7|4732.1|4729.3|4740.7|4737.9|4731.1|4728.3|524
1606897200000|2020-12-02 08:20:00|4732.2|4729.4|4739.6|4736.8|4740.7|4737.9|4729.7|4726.9|1019
1606897500000|2020-12-02 08:25:00|4739.7|4736.9|4748.6|4745.8|4748.6|4745.8|4734.7|4731.9|4085
1606897800000|2020-12-02 08:30:00|4748.7|4745.9|4747.7|4744.9|4750.6|4747.8|4738.7|4735.9|2871
1606898100000|2020-12-02 08:35:00|4748.2|4745.4|4750.7|4747.9|4750.8|4748|4745.7|4742.9|1270
1606898400000|2020-12-02 08:40:00|4750.2|4747.4|4755.6|4752.8|4756.5|4753.7|4746.6|4743.8|1075
1606898700000|2020-12-02 08:45:00|4755.5|4752.7|4756.6|4753.8|4760.6|4757.8|4754.5|4751.7|1514
1606899000000|2020-12-02 08:50:00|4757|4754.2|4758.5|4755.7|4760|4757.2|4753.6|4750.8|809
1606899300000|2020-12-02 08:55:00|4759.4|4756.6|4753.6|4750.8|4760.5|4757.7|4752.6|4749.8|1260
1606899600000|2020-12-02 09:00:00|4754.1|4751.3|4748.6|4745.8|4758|4755.2|4747.6|4744.8|973
1606899900000|2020-12-02 09:05:00|4749.1|4746.3|4746.5|4743.7|4750.5|4747.7|4744.6|4741.8|521
1606900200000|2020-12-02 09:10:00|4746.6|4743.8|4748.6|4745.8|4753.6|4750.8|4743.6|4740.8|580
1606900500000|2020-12-02 09:15:00|4749.6|4746.8|4759.5|4756.7|4760.6|4757.8|4749.6|4746.8|1251
1606900800000|2020-12-02 09:20:00|4759.6|4756.8|4759.6|4756.8|4765.5|4762.7|4759.5|4756.7|905
1606901100000|2020-12-02 09:25:00|4759.5|4756.7|4759.6|4756.8|4762.1|4759.3|4757.6|4754.8|593
1606901400000|2020-12-02 09:30:00|4760.1|4757.3|4762.6|4759.8|4763.6|4760.8|4759.6|4756.8|862
1606901700000|2020-12-02 09:35:00|4763.1|4760.3|4763.1|4760.3|4765.7|4762.9|4762.6|4759.8|640
1606902000000|2020-12-02 09:40:00|4763.6|4760.8|4760.6|4757.8|4768.5|4765.7|4757.6|4754.8|1878
1606902300000|2020-12-02 09:45:00|4761.6|4758.8|4757.6|4754.8|4764.6|4761.8|4757.6|4754.8|480
1606902600000|2020-12-02 09:50:00|4755.7|4752.9|4756.6|4753.8|4757.6|4754.8|4753.6|4750.8|451
1606902900000|2020-12-02 09:55:00|4757.1|4754.3|4749.6|4746.8|4760.6|4757.8|4747.7|4744.9|332
1606903200000|2020-12-02 10:00:00|4749.5|4746.7|4739.6|4736.8|4749.5|4746.7|4737.7|4734.9|697
1606903500000|2020-12-02 10:05:00|4739.2|4736.4|4738.6|4735.8|4741.6|4738.8|4735.2|4732.4|787
1606903800000|2020-12-02 10:10:00|4738.1|4735.3|4742.6|4739.8|4744.1|4741.3|4733.6|4730.8|637
1606904100000|2020-12-02 10:15:00|4742.1|4739.3|4736.1|4733.3|4743.6|4740.8|4734.6|4731.8|494
1606904400000|2020-12-02 10:20:00|4735.6|4732.8|4740.6|4737.8|4742.6|4739.8|4733.7|4730.9|893
1606904700000|2020-12-02 10:25:00|4740.2|4737.4|4742.1|4739.3|4747.6|4744.8|4738.7|4735.9|776
1606905000000|2020-12-02 10:30:00|4742.6|4739.8|4739.6|4736.8|4744.6|4741.8|4738.6|4735.8|551
1606905300000|2020-12-02 10:35:00|4739.7|4736.9|4737.6|4734.8|4739.7|4736.9|4734.7|4731.9|393
1606905600000|2020-12-02 10:40:00|4737.7|4734.9|4741.6|4738.8|4742.6|4739.8|4736.7|4733.9|616
1606905900000|2020-12-02 10:45:00|4740.7|4737.9|4744.6|4741.8|4745.6|4742.8|4737.7|4734.9|213
1606906200000|2020-12-02 10:50:00|4743.7|4740.9|4743.7|4740.9|4746.6|4743.8|4743.6|4740.8|125
1606906500000|2020-12-02 10:55:00|4743.6|4740.8|4746.7|4743.9|4747.6|4744.8|4743.6|4740.8|184
1606906800000|2020-12-02 11:00:00|4746.6|4743.8|4750.6|4747.8|4751.1|4748.3|4746.6|4743.8|869
1606907100000|2020-12-02 11:05:00|4750.1|4747.3|4748.6|4745.8|4750.6|4747.8|4747.6|4744.8|223
1606907400000|2020-12-02 11:10:00|4748.7|4745.9|4745.7|4742.9|4752.6|4749.8|4744.6|4741.8|293
1606907700000|2020-12-02 11:15:00|4746.1|4743.3|4747.1|4744.3|4747.6|4744.8|4742.7|4739.9|123
1606908000000|2020-12-02 11:20:00|4747.6|4744.8|4742.6|4739.8|4747.6|4744.8|4742.6|4739.8|74
1606908300000|2020-12-02 11:25:00|4742.7|4739.9|4732.7|4729.9|4744.6|4741.8|4729.7|4726.9|652
1606908600000|2020-12-02 11:30:00|4731.7|4728.9|4719.7|4716.9|4734.6|4731.8|4717.7|4714.9|835
1606908900000|2020-12-02 11:35:00|4719.2|4716.4|4722.3|4719.5|4724.7|4721.9|4716.7|4713.9|1186
1606909200000|2020-12-02 11:40:00|4722.2|4719.4|4722.7|4719.9|4723.2|4720.4|4717.7|4714.9|365
1606909500000|2020-12-02 11:45:00|4721.8|4719|4726.7|4723.9|4726.7|4723.9|4721.7|4718.9|1041
1606909800000|2020-12-02 11:50:00|4727.2|4724.4|4724.3|4721.5|4727.7|4724.9|4718.2|4715.4|366
1606910100000|2020-12-02 11:55:00|4724.7|4721.9|4735.7|4732.9|4735.7|4732.9|4723.3|4720.5|360
1606910400000|2020-12-02 12:00:00|4735.8|4733|4733.7|4730.9|4738.2|4735.4|4728.2|4725.4|724
1606910700000|2020-12-02 12:05:00|4734.2|4731.4|4729.8|4727|4736.7|4733.9|4728.9|4726.1|826
1606911000000|2020-12-02 12:10:00|4729.9|4727.1|4725.9|4723.1|4733.3|4730.5|4723|4720.2|1955
1606911300000|2020-12-02 12:15:00|4726|4723.2|4727|4724.2|4730.8|4728|4724|4721.2|244
1606911600000|2020-12-02 12:20:00|4726.5|4723.7|4727.9|4725.1|4729|4726.2|4725|4722.2|164
1606911900000|2020-12-02 12:25:00|4727.5|4724.7|4729.9|4727.1|4730.3|4727.5|4724|4721.2|1152
1606912200000|2020-12-02 12:30:00|4729.8|4727|4731.8|4729|4735.8|4733|4727.9|4725.1|356
1606912500000|2020-12-02 12:35:00|4731.9|4729.1|4720.9|4718.1|4733.8|4731|4720.9|4718.1|193
1606912800000|2020-12-02 12:40:00|4721.8|4719|4724.8|4722|4725.8|4723|4716.9|4714.1|446
1606913100000|2020-12-02 12:45:00|4724.9|4722.1|4729.9|4727.1|4730.8|4728|4722|4719.2|398
1606913400000|2020-12-02 12:50:00|4729.8|4727|4741.9|4739.1|4742.8|4740|4729.8|4727|570
1606913700000|2020-12-02 12:55:00|4741.8|4739|4737.8|4735|4745.8|4743|4737.8|4735|753
1606914000000|2020-12-02 13:00:00|4736.9|4734.1|4726.9|4724.1|4736.9|4734.1|4726.9|4724.1|597
1606914300000|2020-12-02 13:05:00|4726.8|4724|4724.9|4722.1|4727.9|4725.1|4721|4718.2|841
1606914600000|2020-12-02 13:10:00|4725.5|4722.7|4722|4719.2|4726|4723.2|4719|4716.2|407
1606914900000|2020-12-02 13:15:00|4721.4|4718.6|4719|4716.2|4722|4719.2|4712|4709.2|2675
1606915200000|2020-12-02 13:20:00|4719.5|4716.7|4726.1|4723.3|4727|4724.2|4718|4715.2|270
1606915500000|2020-12-02 13:25:00|4726|4723.2|4726.9|4724.1|4730.9|4728.1|4722.9|4720.1|936
1606915800000|2020-12-02 13:30:00|4726.5|4723.7|4727.9|4725.1|4732.4|4729.6|4726|4723.2|446
1606916100000|2020-12-02 13:35:00|4727.5|4724.7|4725.4|4722.6|4730|4727.2|4724.4|4721.6|822
1606916400000|2020-12-02 13:40:00|4724.9|4722.1|4741.8|4739|4741.8|4739|4724.9|4722.1|975
1606916700000|2020-12-02 13:45:00|4741.4|4738.6|4746.8|4744|4747.8|4745|4737.3|4734.5|1160
1606917000000|2020-12-02 13:50:00|4746.9|4744.1|4733.5|4730.7|4747.8|4745|4732|4729.2|1368
1606917300000|2020-12-02 13:55:00|4733.9|4731.1|4731.4|4728.6|4734.9|4732.1|4727.5|4724.7|942
1606917600000|2020-12-02 14:00:00|4731.5|4728.7|4736.9|4734.1|4737.9|4735.1|4730.9|4728.1|843
1606917900000|2020-12-02 14:05:00|4736|4733.2|4741.8|4739|4749.8|4747|4736|4733.2|1690
1606918200000|2020-12-02 14:10:00|4741.4|4738.6|4741|4738.2|4744.4|4741.6|4738|4735.2|1693
1606918500000|2020-12-02 14:15:00|4741.5|4738.7|4738.9|4736.1|4741.5|4738.7|4734|4731.2|1155
1606918800000|2020-12-02 14:20:00|4739|4736.2|4740.9|4738.1|4741.4|4738.6|4736.5|4733.7|702
1606919100000|2020-12-02 14:25:00|4740|4737.2|4742.9|4740.1|4743|4740.2|4738.9|4736.1|882
1606919400000|2020-12-02 14:30:00|4743|4740.2|4752.9|4750.1|4753.8|4751|4743|4740.2|1963
1606919700000|2020-12-02 14:35:00|4753.8|4751|4768.2|4765.4|4768.8|4766|4753.8|4751|4706
1606920000000|2020-12-02 14:40:00|4767.8|4765|4769.2|4766.4|4780.8|4778|4767.3|4764.5|2865
1606920300000|2020-12-02 14:45:00|4768.8|4766|4772.7|4769.9|4773.7|4770.9|4765.8|4763|995
1606920600000|2020-12-02 14:50:00|4772.8|4770|4769.8|4767|4781|4778|4767.8|4765|2163
1606920900000|2020-12-02 14:55:00|4769.9|4767.1|4770.9|4768.1|4773.7|4770.9|4767.8|4765|2381
1606921200000|2020-12-02 15:00:00|4770.7|4767.9|4789.8|4787|4790.7|4787.9|4770.7|4767.9|2483
1606921500000|2020-12-02 15:05:00|4789.7|4786.9|4767.9|4765.1|4790.8|4788|4761.9|4759.1|2917
1606921800000|2020-12-02 15:10:00|4767.4|4764.6|4764.8|4762|4770.8|4768|4761.9|4759.1|1467
1606922100000|2020-12-02 15:15:00|4764.9|4762.1|4768.8|4766|4772.3|4769.5|4764.8|4762|718
1606922400000|2020-12-02 15:20:00|4767.9|4765.1|4767.8|4765|4770.8|4768|4766.8|4764|650
1606922700000|2020-12-02 15:25:00|4767.3|4764.5|4769.8|4767|4771.8|4769|4764.8|4762|1449
1606923000000|2020-12-02 15:30:00|4770.1|4767.3|4776.8|4774|4785.5|4782.7|4768.3|4764.9|3644
1606923300000|2020-12-02 15:35:00|4776.7|4773.9|4780.8|4778|4790.9|4788.1|4773|4770.2|3159
1606923600000|2020-12-02 15:40:00|4779.9|4777.1|4799.8|4797|4802.7|4799.9|4776.8|4774|5102
1606923900000|2020-12-02 15:45:00|4800.7|4797.9|4798.2|4795.4|4805.7|4802.9|4793.8|4791|4583
1606924200000|2020-12-02 15:50:00|4797.7|4794.9|4800.2|4797.4|4805.7|4802.9|4797.7|4794.9|2176
1606924500000|2020-12-02 15:55:00|4800.6|4797.8|4791.7|4788.9|4809.7|4806.9|4790.8|4788|2464
1606924800000|2020-12-02 16:00:00|4791.8|4789|4805.7|4802.9|4808.6|4805.8|4791.8|4789|1673
1606925100000|2020-12-02 16:05:00|4805.6|4802.8|4807.7|4804.9|4815.7|4812.9|4805.6|4802.8|4350
1606925400000|2020-12-02 16:10:00|4807.6|4804.8|4815.7|4812.9|4815.7|4812.9|4801.7|4798.9|1957
1606925700000|2020-12-02 16:15:00|4816.1|4813.3|4819.5|4816.7|4823.5|4820.7|4811.7|4808.9|2905
1606926000000|2020-12-02 16:20:00|4819.6|4816.8|4818|4815.2|4830.5|4827.7|4817.5|4814.7|5636
1606926300000|2020-12-02 16:25:00|4818.5|4815.7|4830.4|4827.6|4830.4|4827.6|4817.5|4814.7|5063
1606926600000|2020-12-02 16:30:00|4829.5|4826.7|4839|4836.2|4849|4846.2|4826.5|4823.7|13292
1606926900000|2020-12-02 16:35:00|4839.1|4836.3|4835.1|4832.3|4840.2|4837.4|4828.1|4825.3|1674
1606927200000|2020-12-02 16:40:00|4835.2|4832.4|4832.2|4829.4|4838.2|4835.4|4825.7|4822.9|1967
1606927500000|2020-12-02 16:45:00|4832.3|4829.5|4845.2|4842.4|4857.7|4854.3|4832.3|4829.5|3005
1606927800000|2020-12-02 16:50:00|4844.7|4841.9|4849.1|4846.3|4853.1|4850.3|4840.2|4837.4|1369
1606928100000|2020-12-02 16:55:00|4848.7|4845.9|4844.1|4841.3|4849.1|4846.3|4837.2|4834.4|1809
1606928400000|2020-12-02 17:00:00|4844|4841.2|4853.1|4850.3|4855|4852.2|4844|4841.2|1997
1606928700000|2020-12-02 17:05:00|4853|4850.2|4862|4859.2|4867.4|4864.6|4852|4849.2|2705
1606929000000|2020-12-02 17:10:00|4861.5|4858.7|4871|4868.2|4876.9|4874.1|4860|4857.2|2009
1606929300000|2020-12-02 17:15:00|4871.4|4868.6|4868.5|4865.7|4875|4872.2|4866.5|4863.7|2232
1606929600000|2020-12-02 17:20:00|4868|4865.2|4869.9|4867.1|4869.9|4867.1|4857.1|4854.3|2576
1606929900000|2020-12-02 17:25:00|4870|4867.2|4864|4861.2|4874|4871.2|4864|4861.2|1503
1606930200000|2020-12-02 17:30:00|4864.9|4862.1|4865|4862.2|4872.9|4870.1|4864|4861.2|1455
1606930500000|2020-12-02 17:35:00|4865.1|4862.3|4859.1|4856.3|4869.2|4866.4|4859|4856.2|1584
1606930800000|2020-12-02 17:40:00|4859|4856.2|4855.2|4852.4|4863|4860.2|4854.2|4851.4|1333
1606931100000|2020-12-02 17:45:00|4855|4852.2|4845.6|4842.8|4858.1|4855.3|4844.2|4841.4|1360
1606931400000|2020-12-02 17:50:00|4845.1|4842.3|4844.2|4841.4|4847|4844.2|4840.2|4837.4|1944
1606931700000|2020-12-02 17:55:00|4845.2|4842.4|4840.7|4837.9|4846.7|4843.9|4839.2|4836.4|857
1606932000000|2020-12-02 18:00:00|4840.2|4837.4|4830.2|4827.4|4845.2|4842.4|4828.2|4825.4|2016
1606932300000|2020-12-02 18:05:00|4830.1|4827.3|4833|4830.2|4835.1|4832.3|4828.1|4825.3|641
1606932600000|2020-12-02 18:10:00|4832.7|4829.9|4838.6|4835.8|4840.1|4837.3|4832.7|4829.9|1024
1606932900000|2020-12-02 18:15:00|4838.2|4835.4|4849.6|4846.8|4850|4847.2|4837.2|4834.4|907
1606933200000|2020-12-02 18:20:00|4850|4847.2|4845|4842.2|4853|4850.2|4845|4842.2|1116
1606933500000|2020-12-02 18:25:00|4845.1|4842.3|4846|4843.2|4848|4845.2|4844|4841.2|909
1606933800000|2020-12-02 18:30:00|4846.1|4843.3|4841|4838.2|4848|4845.2|4840.6|4837.8|589
1606934100000|2020-12-02 18:35:00|4841.1|4838.3|4841.1|4838.3|4843|4840.2|4836|4833.2|756
1606934400000|2020-12-02 18:40:00|4841|4838.2|4837.1|4834.3|4843|4840.2|4835.6|4832.8|590
1606934700000|2020-12-02 18:45:00|4837|4834.2|4838|4835.2|4839.1|4836.3|4834|4831.2|691
1606935000000|2020-12-02 18:50:00|4838.1|4835.3|4841.5|4838.7|4844.5|4841.7|4834|4831.2|1433
1606935300000|2020-12-02 18:55:00|4841.9|4839.1|4838|4835.2|4841.9|4839.1|4835|4832.2|740
1606935600000|2020-12-02 19:00:00|4838.5|4835.7|4826|4823.2|4838.9|4836.1|4825.5|4822.7|2013
1606935900000|2020-12-02 19:05:00|4825.5|4822.7|4832|4829.2|4834|4831.2|4825|4822.2|1707
1606936200000|2020-12-02 19:10:00|4831.5|4828.7|4824.1|4821.3|4833.9|4831.1|4823.2|4820.4|4081
1606936500000|2020-12-02 19:15:00|4824.2|4821.4|4832.1|4829.3|4834.1|4831.3|4821.3|4818.5|1685
1606936800000|2020-12-02 19:20:00|4831.6|4828.8|4829.2|4826.4|4840.1|4837.3|4828.1|4825.3|2817
1606937100000|2020-12-02 19:25:00|4828.2|4825.4|4825.2|4822.4|4833.1|4830.3|4818.8|4816|6607
1606937400000|2020-12-02 19:30:00|4825.1|4822.3|4820.1|4817.3|4826.2|4823.4|4819.2|4816.4|2127
1606937700000|2020-12-02 19:35:00|4820.2|4817.4|4819.2|4816.4|4826.1|4823.3|4816.1|4813.3|780
1606938000000|2020-12-02 19:40:00|4819.3|4816.5|4821.2|4818.4|4825.1|4822.3|4818.1|4815.3|547
1606938300000|2020-12-02 19:45:00|4821.6|4818.8|4820.2|4817.4|4823.1|4820.3|4818.2|4815.4|226
1606938600000|2020-12-02 19:50:00|4819.7|4816.9|4823.2|4820.4|4824.1|4821.3|4819.2|4816.4|516
1606938900000|2020-12-02 19:55:00|4823.1|4820.3|4822.2|4819.4|4824.1|4821.3|4820.2|4817.4|603
1606939200000|2020-12-02 20:00:00|4822.1|4819.3|4825.2|4822.4|4827.1|4824.3|4821.2|4818.4|229
1606939500000|2020-12-02 20:05:00|4825.3|4822.5|4822.1|4819.3|4827.1|4824.3|4822.1|4819.3|252
1606939800000|2020-12-02 20:10:00|4822.2|4819.4|4820.1|4817.3|4823.1|4820.3|4818.1|4815.3|241
1606940100000|2020-12-02 20:15:00|4819.6|4816.8|4819.1|4816.3|4821.1|4818.3|4819.1|4816.3|92
1606940400000|2020-12-02 20:20:00|4818.3|4815.5|4818.6|4815.8|4821.1|4818.3|4817.1|4814.3|343
1606940700000|2020-12-02 20:25:00|4818.1|4815.3|4820.1|4817.3|4822.1|4819.3|4818.1|4815.3|190
1606941000000|2020-12-02 20:30:00|4820|4817.2|4822.1|4819.3|4822.1|4819.3|4819.1|4816.3|71
1606941300000|2020-12-02 20:35:00|4822.6|4819.8|4821.1|4818.3|4823.1|4820.3|4819.1|4816.3|346
1606941600000|2020-12-02 20:40:00|4822.1|4819.3|4820.6|4817.8|4824.1|4821.3|4820.1|4817.3|232
1606941900000|2020-12-02 20:45:00|4820.1|4817.3|4820.6|4817.8|4821.1|4818.3|4819.1|4816.3|203
1606942200000|2020-12-02 20:50:00|4820.2|4817.4|4811.1|4808.3|4820.2|4817.4|4810.6|4807.8|800
1606942500000|2020-12-02 20:55:00|4812|4809.2|4814.1|4811.3|4815.1|4812.3|4812|4809.2|133
1606942800000|2020-12-02 21:00:00|4814.6|4811.8|4816.1|4813.3|4817.1|4814.3|4813.1|4810.3|93
1606943100000|2020-12-02 21:05:00|4816.6|4813.8|4818.6|4815.8|4819.1|4816.3|4816.2|4813.4|212
1606943400000|2020-12-02 21:10:00|4819.1|4816.3|4818.6|4815.8|4819.1|4816.3|4817.1|4814.3|181
1606943700000|2020-12-02 21:15:00|4818.1|4815.3|4822|4819.2|4822|4819.2|4818.1|4815.3|147
1606944000000|2020-12-02 21:20:00|4821.6|4818.8|4819.1|4816.3|4821.6|4818.8|4819.1|4816.3|232
1606944300000|2020-12-02 21:25:00|4820|4817.2|4816.9|4814.1|4820|4817.2|4811|4808.2|992
1606944600000|2020-12-02 21:30:00|4817|4814.2|4812.9|4810.1|4817.9|4815.1|4807.9|4805.1|243
1606944900000|2020-12-02 21:35:00|4812.4|4809.6|4805.5|4802.7|4813.9|4811.1|4800.1|4797.3|829
1606945200000|2020-12-02 21:40:00|4805.6|4802.8|4798.5|4795.7|4806|4803.2|4797.5|4794.7|232
1606945500000|2020-12-02 21:45:00|4798|4795.2|4780.6|4777.8|4798|4795.2|4779.6|4776.8|1255
1606945800000|2020-12-02 21:50:00|4780.5|4777.7|4792.1|4789.3|4794|4791.2|4779.1|4776.3|468
1606946100000|2020-12-02 21:55:00|4791.5|4788.7|4796.6|4793.8|4800|4797.2|4786.5|4783.7|795
1606946400000|2020-12-02 22:00:00|4796.7|4792.7|4799.1|4789.1|4804.3|4800.7|4795.6|4787.2|66
1606946700000|2020-12-02 22:05:00|4798.9|4788.9|4798.6|4788.6|4799.1|4794.2|4792.6|4785.7|71
1606947000000|2020-12-02 22:10:00|4798.2|4788.2|4798.6|4795.8|4804.2|4798.7|4792.6|4787.2|40
1606947300000|2020-12-02 22:15:00|4798.7|4794.7|4802.3|4792.3|4805.8|4799.4|4796.7|4788.2|317
1606947600000|2020-12-02 22:20:00|4803.2|4793.2|4800.8|4790.8|4803.3|4795.9|4797.8|4790.8|0
1606947900000|2020-12-02 22:25:00|4798.7|4794.7|4798.8|4794.8|4798.8|4795.9|4798.6|4794.7|0
1606948200000|2020-12-02 22:30:00|4801.3|4791.3|4799.3|4789.3|4801.3|4795.9|4795.8|4789.2|4
1606948500000|2020-12-02 22:35:00|4795.8|4791.8|4799.3|4789.3|4799.3|4791.8|4795.8|4789.3|0
1606948800000|2020-12-02 22:40:00|4800.6|4790.6|4799.8|4795.8|4802.3|4795.8|4794.7|4789.3|2
1606949100000|2020-12-02 22:45:00|4799.7|4796.9|4800.3|4790.3|4800.3|4797.4|4794.7|4787.3|9
1606949400000|2020-12-02 22:50:00|4801.3|4791.3|4799.8|4789.8|4801.3|4791.3|4798.3|4788.3|0
1606949700000|2020-12-02 22:55:00|4800.3|4790.3|4797.2|4794.4|4804.3|4798.9|4797.2|4789.3|22
1606957200000|2020-12-03 01:00:00|4800.6|4797.8|4807.7|4804.9|4809.7|4806.8|4787.5|4784.7|547
1606957500000|2020-12-03 01:05:00|4808.2|4805.4|4810.6|4807.8|4811.1|4808.3|4805.1|4802.3|130
1606957800000|2020-12-03 01:10:00|4810.2|4807.4|4809.6|4806.8|4810.5|4807.7|4805.7|4802.9|277
1606958100000|2020-12-03 01:15:00|4810|4807.2|4812|4809.2|4813|4810.2|4809|4806.2|87
1606958400000|2020-12-03 01:20:00|4811.1|4808.3|4812|4809.2|4814.1|4811.3|4809.5|4806.7|123
1606958700000|2020-12-03 01:25:00|4811|4808.2|4817.5|4814.7|4818.1|4815.3|4809.5|4806.7|438
1606959000000|2020-12-03 01:30:00|4818|4815.2|4813|4810.2|4821.5|4818.7|4813|4810.2|206
1606959300000|2020-12-03 01:35:00|4812.1|4809.3|4811.6|4808.8|4813.1|4810.3|4809.6|4806.8|52
1606959600000|2020-12-03 01:40:00|4812|4809.2|4807.5|4804.7|4812|4809.2|4807.5|4804.7|25
1606959900000|2020-12-03 01:45:00|4807.6|4804.8|4807.6|4804.8|4808.5|4805.7|4804|4801.2|72
1606960200000|2020-12-03 01:50:00|4808|4805.2|4810.1|4807.3|4813|4810.2|4806.1|4803.3|91
1606960500000|2020-12-03 01:55:00|4810.5|4807.7|4813.5|4810.7|4814.1|4811.3|4809.2|4806.4|63
1606960800000|2020-12-03 02:00:00|4813|4810.2|4810|4807.2|4813.5|4810.7|4809.5|4806.7|41
1606961100000|2020-12-03 02:05:00|4810.1|4807.3|4811.5|4808.7|4811.5|4808.7|4809|4806.2|75
1606961400000|2020-12-03 02:10:00|4811.6|4808.8|4807.5|4804.7|4811.6|4808.8|4804.6|4801.8|44
1606961700000|2020-12-03 02:15:00|4807|4804.2|4807.4|4804.6|4807.5|4804.7|4804|4801.2|93
1606962000000|2020-12-03 02:20:00|4806|4803.2|4810.5|4807.7|4810.5|4807.7|4805|4802.2|16
1606962300000|2020-12-03 02:25:00|4811|4808.2|4810.5|4807.7|4812|4809.2|4810|4807.2|14
1606962600000|2020-12-03 02:30:00|4810.4|4807.6|4808.5|4805.7|4810.4|4807.6|4807.1|4804.3|38
1606962900000|2020-12-03 02:35:00|4808.1|4805.3|4814|4811.2|4814.1|4811.3|4808|4805.2|9
1606963200000|2020-12-03 02:40:00|4813|4810.2|4815|4812.2|4816.6|4813.8|4813|4810.2|70
1606963500000|2020-12-03 02:45:00|4814.5|4811.7|4820.6|4817.8|4820.6|4817.8|4813.9|4811.1|39
1606963800000|2020-12-03 02:50:00|4820.5|4817.7|4823|4820.2|4824.1|4821.3|4820.5|4817.7|277
1606964100000|2020-12-03 02:55:00|4822.5|4819.7|4825|4822.2|4827|4824.2|4821|4818.2|197
1606964400000|2020-12-03 03:00:00|4824.1|4821.3|4830|4827.2|4830|4827.2|4820.5|4817.7|344
1606964700000|2020-12-03 03:05:00|4829.1|4826.3|4830.1|4827.3|4834.5|4831.7|4823|4820.2|323
1606965000000|2020-12-03 03:10:00|4830|4827.2|4831|4828.2|4831.6|4828.8|4829|4826.2|33
1606965300000|2020-12-03 03:15:00|4830.9|4828.1|4834.9|4832.1|4835|4832.2|4828.9|4826.1|63
1606965600000|2020-12-03 03:20:00|4835|4832.2|4836|4833.2|4839|4836.2|4831.1|4828.3|189
1606965900000|2020-12-03 03:25:00|4836.1|4833.3|4832|4829.2|4836.1|4833.3|4832|4829.2|95
1606966200000|2020-12-03 03:30:00|4831.1|4828.3|4831.6|4828.8|4832.6|4829.8|4829|4826.2|31
1606966500000|2020-12-03 03:35:00|4831.1|4828.3|4829.1|4826.3|4832|4829.2|4829|4826.2|19
1606966800000|2020-12-03 03:40:00|4830|4827.2|4831|4828.2|4832.1|4829.3|4830|4827.2|5
1606967100000|2020-12-03 03:45:00|4830.1|4827.3|4830|4827.2|4830.6|4827.8|4829|4826.2|62
1606967400000|2020-12-03 03:50:00|4830.1|4827.3|4832.6|4829.8|4833.5|4830.7|4828.6|4825.8|69
1606967700000|2020-12-03 03:55:00|4832.1|4829.3|4827|4824.2|4832.1|4829.3|4823|4820.2|102
1606968000000|2020-12-03 04:00:00|4827.4|4824.6|4824.1|4821.3|4827.4|4824.6|4823|4820.2|18
1606968300000|2020-12-03 04:05:00|4824|4821.2|4821|4818.2|4825|4822.2|4821|4818.2|30
1606968600000|2020-12-03 04:10:00|4821.1|4818.3|4823|4820.2|4824|4821.2|4821.1|4818.3|40
1606968900000|2020-12-03 04:15:00|4822.9|4820.1|4821|4818.2|4822.9|4820.1|4820.9|4818.1|102
1606969200000|2020-12-03 04:20:00|4820.9|4818.1|4821|4818.2|4821|4818.2|4820.9|4818.1|372
1606969500000|2020-12-03 04:25:00|4821.1|4818.3|4821|4818.2|4821.9|4819.1|4820.9|4818.1|141
1606969800000|2020-12-03 04:30:00|4820.9|4818.1|4821.4|4818.6|4821.9|4819.1|4820.9|4818.1|88
1606970100000|2020-12-03 04:35:00|4821|4818.2|4816.9|4814.1|4821.9|4819.1|4814.4|4811.6|250
1606970400000|2020-12-03 04:40:00|4817|4814.2|4819.9|4817.1|4823.5|4818.2|4817|4813.5|113
1606970700000|2020-12-03 04:45:00|4820.1|4817.3|4818.6|4815.8|4821|4818.2|4817.5|4814.7|22
1606971000000|2020-12-03 04:50:00|4818|4815.2|4820.4|4817.6|4821|4818.2|4817.1|4814.3|38
1606971300000|2020-12-03 04:55:00|4820.5|4817.7|4821|4818.2|4821|4818.2|4819.1|4816.3|32
1606971600000|2020-12-03 05:00:00|4820.6|4817.8|4817.1|4814.3|4820.6|4817.8|4816.6|4813.8|13
1606971900000|2020-12-03 05:05:00|4818|4815.2|4818|4815.2|4818.1|4815.3|4818|4815.2|5
1606972200000|2020-12-03 05:10:00|4817.9|4815.1|4820|4817.2|4820|4817.2|4816.1|4813.3|17
1606972500000|2020-12-03 05:15:00|4819.9|4817.1|4819|4816.2|4820|4817.2|4818.5|4815.7|23
1606972800000|2020-12-03 05:20:00|4818.9|4816.1|4817.9|4815.1|4819|4816.2|4816.1|4813.3|18
1606973100000|2020-12-03 05:25:00|4818|4815.2|4815.1|4812.3|4819|4816.2|4815.1|4812.3|24
1606973400000|2020-12-03 05:30:00|4815.5|4812.7|4812.5|4809.7|4816.4|4813.6|4810.9|4808.1|197
1606973700000|2020-12-03 05:35:00|4812.4|4809.6|4816.1|4813.3|4816.1|4813.3|4811.5|4808.6|82
1606974000000|2020-12-03 05:40:00|4817.1|4814.3|4814.1|4811.3|4818|4815.2|4814|4811.2|52
1606974300000|2020-12-03 05:45:00|4813.1|4810.3|4811|4808.2|4814.1|4811.3|4810.9|4808.1|855
1606974600000|2020-12-03 05:50:00|4810.9|4808.1|4805.1|4802.3|4813.6|4810.8|4801.7|4798.9|477
1606974900000|2020-12-03 05:55:00|4805.6|4802.8|4803.6|4800.8|4806.1|4803.3|4801.6|4798.8|158
1606975200000|2020-12-03 06:00:00|4803.1|4800.3|4803.2|4800.4|4809.6|4806.8|4801.1|4798.3|147
1606975500000|2020-12-03 06:05:00|4803.1|4800.3|4811.1|4808.3|4812.1|4809.3|4803.1|4800.3|110
1606975800000|2020-12-03 06:10:00|4810.7|4807.9|4808.2|4805.4|4812.1|4809.3|4807.2|4804.4|100
1606976100000|2020-12-03 06:15:00|4808.6|4805.8|4810.1|4807.3|4811.1|4808.3|4808.2|4805.4|61
1606976400000|2020-12-03 06:20:00|4810.2|4807.4|4816.2|4813.4|4816.6|4813.8|4810.1|4807.3|56
1606976700000|2020-12-03 06:25:00|4816.1|4813.3|4811.2|4808.4|4816.1|4813.3|4809.2|4806.4|86
1606977000000|2020-12-03 06:30:00|4811.1|4808.3|4806.1|4803.3|4811.2|4808.4|4803.1|4800.3|108
1606977300000|2020-12-03 06:35:00|4805.7|4802.9|4803.1|4800.3|4806.1|4803.3|4802.1|4799.3|30
1606977600000|2020-12-03 06:40:00|4803.3|4800.5|4802.1|4799.3|4804.1|4801.3|4801.2|4798.4|45
1606977900000|2020-12-03 06:45:00|4802.6|4799.8|4801.7|4798.9|4805.7|4802.9|4801|4798.2|140
1606978200000|2020-12-03 06:50:00|4801.6|4798.8|4805.1|4802.3|4805.7|4802.9|4801.1|4798.3|114
1606978500000|2020-12-03 06:55:00|4805.6|4802.8|4813|4810.2|4814.5|4811.7|4805.1|4802.3|181
1606978800000|2020-12-03 07:00:00|4812.6|4809.8|4823|4820.2|4824|4821.2|4811.1|4808.3|655
1606979100000|2020-12-03 07:05:00|4823.5|4820.7|4825|4822.2|4826.9|4824.1|4823|4820.2|275
1606979400000|2020-12-03 07:10:00|4825.4|4822.6|4824|4821.2|4825.4|4822.6|4821|4818.2|190
1606979700000|2020-12-03 07:15:00|4823|4820.2|4824|4821.2|4825|4822.2|4822|4819.2|338
1606980000000|2020-12-03 07:20:00|4824.5|4821.7|4825|4822.2|4826|4823.2|4824|4821.2|56
1606980300000|2020-12-03 07:25:00|4824.9|4822.1|4825|4822.2|4825.5|4822.7|4824|4821.2|51
1606980600000|2020-12-03 07:30:00|4826|4823.2|4825|4822.2|4826.9|4824.1|4825|4822.2|235
1606980900000|2020-12-03 07:35:00|4824.9|4822.1|4826.9|4824.1|4826.9|4824.1|4823|4820.2|138
1606981200000|2020-12-03 07:40:00|4826.5|4823.7|4836.8|4834|4837.8|4835|4825.9|4823.1|1253
1606981500000|2020-12-03 07:45:00|4836.9|4834.1|4832.8|4830|4837.8|4835|4827.8|4825|566
1606981800000|2020-12-03 07:50:00|4831.9|4829.1|4837.6|4834.8|4837.8|4835|4824.7|4821.9|1057
1606982100000|2020-12-03 07:55:00|4837.7|4834.9|4844.6|4841.8|4847.8|4842.8|4834.7|4831.9|578
1606982400000|2020-12-03 08:00:00|4844.7|4841.9|4846.5|4843.7|4849.7|4846.9|4843.7|4840.9|1136
1606982700000|2020-12-03 08:05:00|4846.6|4843.8|4842.5|4839.7|4849.5|4846.7|4834.5|4831.7|1050
1606983000000|2020-12-03 08:10:00|4841.6|4838.8|4842.3|4839.5|4845|4842.2|4834.3|4831.5|1894
1606983300000|2020-12-03 08:15:00|4843.4|4840.6|4843.5|4840.7|4845.5|4842.7|4840.4|4837.6|843
1606983600000|2020-12-03 08:20:00|4844.4|4841.6|4838.3|4835.5|4845.5|4842.7|4828.3|4825.5|2011
1606983900000|2020-12-03 08:25:00|4839.3|4836.5|4838.5|4835.7|4839.5|4836.7|4831.5|4828.7|2825
1606984200000|2020-12-03 08:30:00|4839.5|4836.7|4835.3|4832.5|4842.2|4839.4|4831.5|4828.7|4357
1606984500000|2020-12-03 08:35:00|4835.4|4832.6|4835.3|4832.5|4841.2|4838.4|4835.2|4832.4|1448
1606984800000|2020-12-03 08:40:00|4835.4|4832.6|4841.3|4838.5|4841.8|4839|4830.4|4827.6|1158
1606985100000|2020-12-03 08:45:00|4840.4|4837.6|4847.9|4845.1|4854.3|4851.5|4839.3|4836.5|1169
1606985400000|2020-12-03 08:50:00|4847.8|4845|4846.4|4843.6|4849.3|4846.5|4845.4|4842.6|1060
1606985700000|2020-12-03 08:55:00|4846.3|4843.5|4849.3|4846.5|4849.3|4846.5|4845.4|4842.6|1115
1606986000000|2020-12-03 09:00:00|4850.3|4847.5|4850.3|4847.5|4850.4|4847.6|4841.4|4838.6|1214
1606986300000|2020-12-03 09:05:00|4849.4|4846.6|4844.4|4841.6|4852.4|4849.6|4843.4|4840.6|1121
1606986600000|2020-12-03 09:10:00|4844.9|4842.1|4840.4|4837.6|4850.4|4847.6|4840.4|4837.6|755
1606986900000|2020-12-03 09:15:00|4841.3|4838.5|4840.4|4837.6|4848.4|4845.6|4840.3|4837.5|1750
1606987200000|2020-12-03 09:20:00|4840.5|4837.7|4835.4|4832.6|4844.4|4841.6|4835.4|4832.6|1274
1606987500000|2020-12-03 09:25:00|4835.5|4832.7|4838.9|4836.1|4840.9|4838.1|4835.4|4832.6|1666
1606987800000|2020-12-03 09:30:00|4839.3|4836.5|4786.2|4783.4|4839.4|4836.6|4782.2|4779.4|8443
1606988100000|2020-12-03 09:35:00|4786.7|4783.9|4782.8|4780|4797.7|4794.9|4767.7|4764.9|5937
1606988400000|2020-12-03 09:40:00|4782.4|4779.6|4786.7|4783.9|4789.6|4786.8|4780.7|4777.9|2059
1606988700000|2020-12-03 09:45:00|4788.4|4785.6|4798.7|4795.9|4810.4|4807.6|4785.8|4783|3482
1606989000000|2020-12-03 09:50:00|4798.2|4795.4|4793.7|4790.9|4799.7|4796.9|4787.7|4784.9|1167
1606989300000|2020-12-03 09:55:00|4793.2|4790.4|4807.5|4804.7|4813.1|4810.3|4791.7|4788.9|2470
1606989600000|2020-12-03 10:00:00|4807.6|4804.8|4816.6|4813.8|4818.7|4815.9|4805.6|4802.8|1122
1606989900000|2020-12-03 10:05:00|4816.5|4813.7|4811.7|4808.9|4824.5|4821.7|4807.7|4804.9|1722
1606990200000|2020-12-03 10:10:00|4811.6|4808.8|4815.6|4812.8|4821.5|4818.7|4811.6|4808.8|405
1606990500000|2020-12-03 10:15:00|4815.2|4812.4|4811.6|4808.8|4817.1|4814.3|4808.6|4805.8|447
1606990800000|2020-12-03 10:20:00|4812.5|4809.7|4801.8|4799|4814.6|4811.8|4800.9|4798.1|469
1606991100000|2020-12-03 10:25:00|4801.4|4798.6|4793.8|4791|4801.4|4798.6|4789.8|4787|507
1606991400000|2020-12-03 10:30:00|4793.9|4791.1|4797.8|4795|4801.2|4798.4|4790.8|4788|542
1606991700000|2020-12-03 10:35:00|4798.2|4795.4|4804.8|4802|4807.2|4804.4|4796.2|4793.4|444
1606992000000|2020-12-03 10:40:00|4804.4|4801.6|4790.8|4788|4804.4|4801.6|4789.7|4786.9|621
1606992300000|2020-12-03 10:45:00|4792.7|4789.9|4797.8|4795|4798.8|4796|4791.8|4789|324
1606992600000|2020-12-03 10:50:00|4798.6|4795.8|4801.8|4799|4804.8|4802|4797.8|4795|307
1606992900000|2020-12-03 10:55:00|4800.9|4798.1|4797.9|4795.1|4801.8|4799|4796.8|4794|467
1606993200000|2020-12-03 11:00:00|4797.8|4795|4799.8|4797|4804.1|4801|4793.9|4791.1|483
1606993500000|2020-12-03 11:05:00|4799.9|4797.1|4795.8|4793|4800.9|4798.1|4795.3|4792.5|245
1606993800000|2020-12-03 11:10:00|4795.4|4792.6|4794.9|4792.1|4798.8|4796|4792.9|4790.1|534
1606994100000|2020-12-03 11:15:00|4795.3|4792.5|4787.8|4785|4797.8|4795|4785.8|4783|443
1606994400000|2020-12-03 11:20:00|4787.9|4785.1|4790.3|4787.5|4793.8|4791|4786.9|4784.1|334
1606994700000|2020-12-03 11:25:00|4790.2|4787.4|4794.2|4791.4|4798.3|4795.5|4788.8|4786|221
1606995000000|2020-12-03 11:30:00|4794.3|4791.5|4798.7|4795.9|4799.3|4796.5|4792.7|4789.9|170
1606995300000|2020-12-03 11:35:00|4798.2|4795.4|4802.7|4799.9|4803.7|4800.9|4797.7|4794.9|239
1606995600000|2020-12-03 11:40:00|4802.3|4799.5|4802.2|4799.4|4806.6|4803.8|4801.2|4798.4|497
1606995900000|2020-12-03 11:45:00|4801.8|4799|4801.7|4798.9|4803.7|4800.9|4800.8|4798|194
1606996200000|2020-12-03 11:50:00|4801.6|4798.8|4797.8|4795|4801.6|4798.8|4797.7|4794.9|237
1606996500000|2020-12-03 11:55:00|4798.3|4795.5|4801.7|4798.9|4802.8|4800|4797.7|4794.9|165
1606996800000|2020-12-03 12:00:00|4801.8|4799|4799.8|4797|4805.8|4803|4797.9|4795.1|206
1606997100000|2020-12-03 12:05:00|4798.9|4796.1|4797.4|4794.6|4799.8|4797|4796.8|4794|333
1606997400000|2020-12-03 12:10:00|4796.9|4794.1|4789.4|4786.6|4796.9|4794.1|4788.9|4786.1|113
1606997700000|2020-12-03 12:15:00|4789.9|4787.1|4789.9|4787.1|4793.3|4790.5|4787.8|4785|375
1606998000000|2020-12-03 12:20:00|4789.8|4787|4785.9|4783.1|4789.8|4787|4785.8|4783|274
1606998300000|2020-12-03 12:25:00|4785.8|4783|4785.8|4783|4787.7|4784.9|4785.8|4783|317
1606998600000|2020-12-03 12:30:00|4785.7|4782.9|4785.8|4783|4788.8|4786|4785.7|4782.9|605
1606998900000|2020-12-03 12:35:00|4786.3|4783.5|4785.7|4782.9|4791.8|4789|4785.7|4782.9|422
1606999200000|2020-12-03 12:40:00|4785.8|4783|4787.9|4785.1|4791.8|4789|4785.8|4783|435
1606999500000|2020-12-03 12:45:00|4788.3|4785.5|4792.8|4790|4794.7|4791.9|4788.3|4785.5|408
1606999800000|2020-12-03 12:50:00|4792.3|4789.5|4794.8|4792|4794.8|4792|4791.8|4789|190
1607000100000|2020-12-03 12:55:00|4795.7|4792.9|4798.8|4796|4799.7|4796.9|4793.8|4791|279
1607000400000|2020-12-03 13:00:00|4799.8|4797|4803.8|4801|4805.8|4803|4795.8|4793|721
1607000700000|2020-12-03 13:05:00|4803.3|4800.5|4800.8|4798|4804.8|4802|4795.8|4793|1046
1607001000000|2020-12-03 13:10:00|4800.3|4797.5|4808.8|4806|4812.8|4810|4799.8|4797|1357
1607001300000|2020-12-03 13:15:00|4807.8|4805|4817.8|4815|4819.8|4817|4804.8|4802|1520
1607001600000|2020-12-03 13:20:00|4817.7|4814.9|4819.8|4817|4820.7|4817.9|4813.8|4811|1290
1607001900000|2020-12-03 13:25:00|4819.2|4816.4|4813.8|4811|4819.8|4817|4810.8|4808|881
1607002200000|2020-12-03 13:30:00|4814.2|4811.4|4819.6|4816.8|4822.6|4819.8|4812.6|4809.8|2155
1607002500000|2020-12-03 13:35:00|4818.6|4815.8|4833.5|4830.7|4833.5|4830.7|4817.6|4814.8|2216
1607002800000|2020-12-03 13:40:00|4834.3|4831.5|4828.5|4825.7|4846.5|4843.7|4825.5|4822.7|3211
1607003100000|2020-12-03 13:45:00|4829.4|4826.6|4823.5|4820.7|4830.4|4827.6|4822|4819.2|828
1607003400000|2020-12-03 13:50:00|4824.4|4821.6|4816.9|4814.1|4829.7|4826.9|4816.4|4813.6|2627
1607003700000|2020-12-03 13:55:00|4817.3|4814.5|4811.6|4808.8|4823.4|4820.6|4810.3|4807.5|2210
1607004000000|2020-12-03 14:00:00|4811.7|4808.9|4815.3|4812.5|4820.3|4817.5|4809.3|4806.5|1009
1607004300000|2020-12-03 14:05:00|4815.2|4812.4|4814.5|4811.7|4823.2|4820.4|4808.5|4805.7|1630
1607004600000|2020-12-03 14:10:00|4815|4812.2|4818.3|4815.5|4828.3|4825.5|4815|4812.2|1797
1607004900000|2020-12-03 14:15:00|4817.9|4815.1|4814.4|4811.6|4821|4818.2|4809.5|4806.7|1217
1607005200000|2020-12-03 14:20:00|4814.5|4811.7|4822.4|4819.6|4822.4|4819.6|4813.4|4810.6|802
1607005500000|2020-12-03 14:25:00|4822.9|4820.1|4819.3|4816.5|4823.4|4820.6|4814.4|4811.6|714
1607005800000|2020-12-03 14:30:00|4819.7|4816.9|4822.3|4819.5|4830.3|4827.5|4815.4|4812.6|920
1607006100000|2020-12-03 14:35:00|4821.3|4818.5|4815.3|4812.5|4822.3|4819.5|4805.4|4802.6|1510
1607006400000|2020-12-03 14:40:00|4815.8|4813|4815.4|4812.6|4819.7|4816.9|4813.4|4810.6|925
1607006700000|2020-12-03 14:45:00|4816.3|4813.5|4831.3|4828.5|4832.2|4829.4|4813.4|4810.6|1727
1607007000000|2020-12-03 14:50:00|4831.2|4828.4|4830.4|4827.6|4836.3|4833.5|4828.3|4825.5|1978
1607007300000|2020-12-03 14:55:00|4831.2|4828.4|4827.4|4824.6|4836.8|4834|4826.4|4823.6|1593
1607007600000|2020-12-03 15:00:00|4828.4|4825.6|4821.9|4819.1|4832.3|4829.5|4821.3|4818.5|1726
1607007900000|2020-12-03 15:05:00|4821.8|4819|4833.4|4830.6|4833.8|4831|4821.8|4819|1023
1607008200000|2020-12-03 15:10:00|4834.3|4831.5|4837.4|4834.6|4842.4|4839.6|4831.2|4828.4|1116
1607008500000|2020-12-03 15:15:00|4838.2|4835.4|4830.4|4827.6|4842.2|4839.4|4827.3|4824.5|1348
1607008800000|2020-12-03 15:20:00|4830.3|4827.5|4824.4|4821.6|4835.2|4832.4|4824.4|4821.6|2664
1607009100000|2020-12-03 15:25:00|4823.5|4820.7|4825.5|4822.7|4829.4|4826.6|4821.4|4818.6|1126
1607009400000|2020-12-03 15:30:00|4826.4|4823.6|4833.4|4830.6|4836.4|4833.6|4826.4|4823.6|1278
1607009700000|2020-12-03 15:35:00|4834.4|4831.6|4837.4|4834.6|4841.4|4838.6|4827.3|4824.5|2249
1607010000000|2020-12-03 15:40:00|4837.2|4834.4|4838.2|4835.4|4843.3|4840.5|4835.2|4832.4|1695
1607010300000|2020-12-03 15:45:00|4837.8|4835|4843.3|4840.5|4844.2|4841.4|4837.7|4834.9|986
1607010600000|2020-12-03 15:50:00|4843.4|4840.6|4842.3|4839.5|4847.4|4844.6|4838.4|4835.6|2561
1607010900000|2020-12-03 15:55:00|4842|4839.2|4844.3|4841.5|4844.8|4842|4833.3|4830.5|1354
1607011200000|2020-12-03 16:00:00|4845.2|4842.4|4843.2|4840.4|4849.3|4846.5|4841.3|4838.5|1297
1607011500000|2020-12-03 16:05:00|4843.3|4840.5|4843.3|4840.5|4849.3|4846.5|4841.2|4838.4|2130
1607011800000|2020-12-03 16:10:00|4843.4|4840.6|4833.5|4830.7|4843.4|4840.6|4829.6|4826.8|1821
1607012100000|2020-12-03 16:15:00|4834.3|4831.5|4837.4|4834.6|4841.4|4838.6|4832.6|4829.8|1575
1607012400000|2020-12-03 16:20:00|4837.5|4834.7|4848.3|4845.5|4855.2|4852.4|4831.9|4829.1|5427
1607012700000|2020-12-03 16:25:00|4848.2|4845.4|4862.1|4859.3|4869.2|4866.4|4845.3|4842.5|7260
1607013000000|2020-12-03 16:30:00|4862.2|4859.4|4864.1|4861.3|4869.2|4866.4|4859.1|4856.3|4356
1607013300000|2020-12-03 16:35:00|4864|4861.2|4856.1|4853.3|4873.1|4870.3|4855.2|4852.4|2107
1607013600000|2020-12-03 16:40:00|4856.2|4853.4|4854.3|4851.5|4856.6|4853.8|4847.8|4845|2166
1607013900000|2020-12-03 16:45:00|4855.2|4852.4|4851.3|4848.5|4856.2|4853.4|4848.2|4845.4|831
1607014200000|2020-12-03 16:50:00|4851.2|4848.4|4818.4|4815.6|4851.3|4848.5|4817.5|4814.7|5275
1607014500000|2020-12-03 16:55:00|4817.4|4814.6|4844.3|4841.5|4846.2|4843.4|4815.3|4812.5|2868
1607014800000|2020-12-03 17:00:00|4845.2|4842.4|4851.2|4848.4|4852.7|4849.9|4840.3|4837.5|1217
1607015100000|2020-12-03 17:05:00|4850.3|4847.5|4846.3|4843.5|4850.3|4847.5|4839.9|4837.1|2794
1607015400000|2020-12-03 17:10:00|4845.3|4842.5|4850.2|4847.4|4851.2|4848.4|4843.4|4840.6|1335
1607015700000|2020-12-03 17:15:00|4850.3|4847.5|4852.3|4849.5|4855.3|4852.5|4849.3|4846.5|617
1607016000000|2020-12-03 17:20:00|4853.2|4850.4|4868.2|4865.4|4870.8|4868|4853.2|4850.4|2007
1607016300000|2020-12-03 17:25:00|4868.1|4865.3|4856.7|4853.9|4868.1|4865.3|4856.3|4853.5|750
1607016600000|2020-12-03 17:30:00|4856.3|4853.5|4864.2|4861.4|4865.1|4862.3|4856.2|4853.4|2450
1607016900000|2020-12-03 17:35:00|4864.6|4861.8|4864.2|4861.4|4868.1|4865.3|4863.2|4860.4|869
1607017200000|2020-12-03 17:40:00|4864.6|4861.8|4878.1|4875.3|4879.1|4876.3|4862.7|4859.9|1681
1607017500000|2020-12-03 17:45:00|4878|4875.2|4887.1|4884.3|4888|4885.2|4876|4873.2|1632
1607017800000|2020-12-03 17:50:00|4887|4884.2|4885.2|4882.4|4889.1|4886.3|4882.1|4879.3|2478
1607018100000|2020-12-03 17:55:00|4885.1|4882.3|4886.1|4883.3|4888|4885.2|4883.1|4880.3|870
1607018400000|2020-12-03 18:00:00|4886|4883.2|4883.1|4880.3|4889|4886.2|4879|4876.2|1800
1607018700000|2020-12-03 18:05:00|4883.2|4880.4|4883.2|4880.4|4884.6|4881.8|4880.1|4877.3|466
1607019000000|2020-12-03 18:10:00|4883.6|4880.8|4880.2|4877.4|4889.2|4886.4|4879.2|4876.4|2060
1607019300000|2020-12-03 18:15:00|4879.3|4876.5|4879.3|4876.5|4881.2|4878.4|4876.2|4873.4|469
1607019600000|2020-12-03 18:20:00|4879.2|4876.4|4883.3|4880.5|4883.7|4880.9|4875.3|4872.5|524
1607019900000|2020-12-03 18:25:00|4884.2|4881.4|4881.2|4878.4|4885.2|4882.4|4878.2|4875.4|649
1607020200000|2020-12-03 18:30:00|4881.3|4878.5|4885.8|4883|4886.3|4883.5|4881.3|4878.5|541
1607020500000|2020-12-03 18:35:00|4886.2|4883.4|4884.3|4881.5|4886.8|4884|4878.3|4875.5|730
1607020800000|2020-12-03 18:40:00|4885.2|4882.4|4888.2|4885.4|4889.2|4886.4|4884.2|4881.4|664
1607021100000|2020-12-03 18:45:00|4887.7|4884.9|4880.7|4877.9|4894.3|4890.4|4878.7|4875.9|1541
1607021400000|2020-12-03 18:50:00|4881.2|4878.4|4878.1|4875.3|4882.2|4879.4|4875.1|4872.3|715
1607021700000|2020-12-03 18:55:00|4878.2|4875.4|4880.7|4877.9|4883.2|4880.4|4877.1|4874.3|463
1607022000000|2020-12-03 19:00:00|4880.3|4877.5|4875.3|4872.5|4884.3|4881.5|4873.7|4870.9|1300
1607022300000|2020-12-03 19:05:00|4875.1|4872.3|4873.1|4870.3|4878|4875.2|4872.1|4869.3|3281
1607022600000|2020-12-03 19:10:00|4872.6|4869.8|4871.5|4868.7|4876|4873.2|4870.1|4867.3|917
1607022900000|2020-12-03 19:15:00|4871.6|4868.8|4876.1|4873.3|4879.5|4876.7|4870.1|4867.3|693
1607023200000|2020-12-03 19:20:00|4877|4874.2|4881.1|4878.3|4881.8|4879|4873.1|4870.3|1316
1607023500000|2020-12-03 19:25:00|4880.7|4877.9|4870.1|4867.3|4881|4878.2|4867.7|4864.9|6909
1607023800000|2020-12-03 19:30:00|4871|4868.2|4877.5|4874.7|4878.8|4876|4870|4867.2|2890
1607024100000|2020-12-03 19:35:00|4877.9|4875.1|4875|4872.2|4878|4875.2|4874|4871.2|562
1607024400000|2020-12-03 19:40:00|4875.1|4872.3|4876|4873.2|4877|4874.2|4873|4870.2|256
1607024700000|2020-12-03 19:45:00|4876.4|4873.6|4878|4875.2|4880|4877.2|4873.6|4870.8|412
1607025000000|2020-12-03 19:50:00|4877.6|4874.8|4881.5|4878.7|4882|4879.2|4876|4873.2|220
1607025300000|2020-12-03 19:55:00|4881|4878.2|4885|4882.2|4886|4883.2|4881|4878.2|307
1607025600000|2020-12-03 20:00:00|4885.8|4883|4883.9|4881.1|4886|4883.2|4883|4880.2|460
1607025900000|2020-12-03 20:05:00|4884.4|4881.6|4886.8|4884|4888.4|4885.6|4883.9|4881.1|258
1607026200000|2020-12-03 20:10:00|4886.9|4884.1|4886|4883.2|4887|4884.2|4885.9|4883.1|110
1607026500000|2020-12-03 20:15:00|4885.8|4883|4885.8|4883|4885.9|4883.1|4883.5|4880.7|136
1607026800000|2020-12-03 20:20:00|4885.4|4882.6|4882.4|4879.6|4885.4|4882.6|4882|4879.2|256
1607027100000|2020-12-03 20:25:00|4882|4879.2|4880.8|4878|4882.9|4880.1|4880.4|4877.6|185
1607027400000|2020-12-03 20:30:00|4881.9|4879.1|4879.9|4877.1|4884.9|4882.1|4879.9|4877.1|100
1607027700000|2020-12-03 20:35:00|4879.8|4877|4871.5|4868.7|4879.8|4877|4871|4868.2|285
1607028000000|2020-12-03 20:40:00|4871.4|4868.6|4856.4|4853.6|4871.4|4868.6|4844.9|4839.6|1728
1607028300000|2020-12-03 20:45:00|4856|4853.2|4861.8|4859|4863.3|4860.5|4853.4|4850.6|281
1607028600000|2020-12-03 20:50:00|4861.9|4859.1|4859.9|4857.1|4861.9|4859.1|4857|4854.2|287
1607028900000|2020-12-03 20:55:00|4859.8|4857|4870.8|4868|4870.8|4868|4859.8|4857|355
1607029200000|2020-12-03 21:00:00|4870.4|4867.6|4872.8|4870|4873.9|4871.1|4868.4|4865.6|911
1607029500000|2020-12-03 21:05:00|4872.9|4870.1|4873.9|4871.1|4874.9|4872.1|4872.8|4870|365
1607029800000|2020-12-03 21:10:00|4874|4871.2|4873.9|4871.1|4876.9|4874.1|4872|4869.2|607
1607030100000|2020-12-03 21:15:00|4874|4871.2|4872.5|4869.7|4874|4871.2|4871.1|4868.3|39
1607030400000|2020-12-03 21:20:00|4872.9|4870.1|4875|4872.2|4875.4|4872.6|4871.9|4869.1|176
1607030700000|2020-12-03 21:25:00|4875.4|4872.6|4873.9|4871.1|4875.9|4873.1|4873.9|4871.1|169
1607031000000|2020-12-03 21:30:00|4874.4|4871.6|4873.4|4870.6|4874.9|4872.1|4870.9|4868.1|49
1607031300000|2020-12-03 21:35:00|4873.8|4871|4876.4|4873.6|4876.9|4874.1|4873.8|4871|244
1607031600000|2020-12-03 21:40:00|4876.8|4874|4878.9|4876.1|4880.9|4878.1|4876.4|4873.6|118
1607031900000|2020-12-03 21:45:00|4879.4|4876.6|4879.9|4877.1|4880.9|4878.1|4877.9|4875.1|70
1607032200000|2020-12-03 21:50:00|4880.4|4877.6|4871.4|4868.6|4880.4|4877.6|4871.1|4868.3|43
1607032500000|2020-12-03 21:55:00|4872.5|4869.7|4874.5|4870.5|4877.9|4874.1|4869.8|4867|271
1607032800000|2020-12-03 22:00:00|4877.9|4867.9|4882.1|4872.1|4882.1|4876.1|4874.5|4865.5|54
1607033100000|2020-12-03 22:05:00|4881.7|4871.7|4877.5|4874.7|4883.1|4878.2|4876.5|4871.1|30
1607033400000|2020-12-03 22:10:00|4878.5|4874.5|4873.4|4870.6|4884|4877.7|4869.3|4865|19
1607033700000|2020-12-03 22:15:00|4874.5|4870.5|4879|4869|4879.1|4872.5|4871.4|4865.5|513
1607034000000|2020-12-03 22:20:00|4876.4|4873.6|4876.4|4873.6|4877.4|4873.6|4876.4|4873.4|0
1607034300000|2020-12-03 22:25:00|4877.4|4873.4|4882|4872|4882.5|4873.4|4877.4|4872|2
1607034600000|2020-12-03 22:30:00|4882.5|4872.5|4875.9|4873.1|4884.5|4875.1|4875.9|4872.5|0
1607035200000|2020-12-03 22:40:00|4870.9|4868.1|4876.5|4866.5|4876.5|4868.1|4868.9|4865.5|33
1607035500000|2020-12-03 22:45:00|4881.5|4871.5|4882|4872|4882.5|4874.5|4878.5|4871.5|4
1607035800000|2020-12-03 22:50:00|4878.5|4874.5|4884|4874|4884|4875|4876.9|4870.8|0
1607036100000|2020-12-03 22:55:00|4884.5|4874.5|4884|4874|4886|4881.5|4878.3|4873.3|4
1607043600000|2020-12-04 01:00:00|4894.3|4891.5|4894.7|4891.9|4895.8|4893|4883.9|4881.1|739
1607043900000|2020-12-04 01:05:00|4894.8|4892|4895.8|4893|4897.8|4895|4893.3|4890.5|234
1607044200000|2020-12-04 01:10:00|4895.9|4893.1|4896.8|4894|4905.8|4903|4894.8|4892|544
1607044500000|2020-12-04 01:15:00|4897.2|4894.4|4897.2|4894.4|4900.2|4897.4|4892.9|4890.1|242
1607044800000|2020-12-04 01:20:00|4897|4894.2|4897.8|4895|4899.7|4896.9|4894.8|4892|274
1607045100000|2020-12-04 01:25:00|4897.9|4895.1|4896.3|4893.5|4902.7|4899.9|4895.2|4892.4|230
1607045400000|2020-12-04 01:30:00|4895.8|4893|4898.8|4896|4899.3|4896.5|4891.8|4889|94
1607045700000|2020-12-04 01:35:00|4898.9|4896.1|4901.8|4899|4903.4|4900.6|4898.8|4896|139
1607046000000|2020-12-04 01:40:00|4902.3|4899.5|4907.8|4905|4908.2|4905.4|4902.3|4899.5|250
1607046300000|2020-12-04 01:45:00|4908.2|4905.4|4955|4952.2|4991.3|4987.2|4907.8|4905|7704
1607046600000|2020-12-04 01:50:00|4955.1|4951.1|4950.4|4947.6|4962.9|4960.1|4943.9|4941.1|591
1607046900000|2020-12-04 01:55:00|4950.9|4948.1|4951.4|4948.6|4955|4952.1|4943.4|4940.1|437
1607047200000|2020-12-04 02:00:00|4951.9|4949.1|4953|4950.2|4959.9|4957.1|4950.4|4947.6|379
1607047500000|2020-12-04 02:05:00|4952.9|4950.1|4950|4947.2|4954|4951.1|4946.9|4944.1|220
1607047800000|2020-12-04 02:10:00|4949.9|4947.1|4953.9|4951.1|4954.5|4951.7|4948.9|4946.1|402
1607048100000|2020-12-04 02:15:00|4954|4951.2|4955.4|4952.6|4956|4953.2|4951.5|4948.7|180
1607048400000|2020-12-04 02:20:00|4955.5|4952.7|4962.4|4959.6|4962.9|4960.1|4955.4|4952.6|322
1607048700000|2020-12-04 02:25:00|4962.9|4960.1|4958.5|4955.7|4968.5|4965.7|4956.9|4954.1|228
1607049000000|2020-12-04 02:30:00|4958.4|4955.6|4952.9|4950.1|4959|4956.2|4948.6|4945.8|585
1607049300000|2020-12-04 02:35:00|4953|4950.2|4948.1|4945.3|4953|4950.2|4945.4|4942.6|161
1607049600000|2020-12-04 02:40:00|4948|4945.2|4948.8|4946|4950|4947.2|4944.4|4941.6|245
1607049900000|2020-12-04 02:45:00|4950|4947|4958.8|4956|4960.8|4958|4949.4|4946.6|224
1607050200000|2020-12-04 02:50:00|4958.9|4956.1|4962.3|4959.5|4963.3|4960.5|4958.8|4956|289
1607050500000|2020-12-04 02:55:00|4962.8|4960|4965.8|4963|4969.5|4966.7|4959.9|4957|459
1607050800000|2020-12-04 03:00:00|4965.9|4963.1|4963.4|4960.6|4968.4|4965.6|4960.8|4958|223
1607051100000|2020-12-04 03:05:00|4963.8|4961|4957.8|4955|4966.4|4963.6|4955.8|4953|231
1607051400000|2020-12-04 03:10:00|4958.3|4955.5|4956.9|4954.1|4961.8|4959|4953.9|4951.1|110
1607051700000|2020-12-04 03:15:00|4957|4954.2|4959.4|4956.6|4960.4|4957.6|4956.8|4953.9|124
1607052000000|2020-12-04 03:20:00|4959.5|4956.7|4960.4|4957.6|4961.9|4959|4959.4|4956.6|63
1607052300000|2020-12-04 03:25:00|4960.3|4957.5|4960.4|4957.6|4961.3|4958.5|4959.3|4956.5|88
1607052600000|2020-12-04 03:30:00|4959.8|4957|4961.3|4958.5|4962.3|4959.5|4959.4|4956.6|93
1607052900000|2020-12-04 03:35:00|4961.4|4958.6|4961.8|4959|4962.8|4960|4959.8|4957|99
1607053200000|2020-12-04 03:40:00|4961.4|4958.6|4964.3|4961.5|4969.3|4966.5|4961.4|4958.6|310
1607053500000|2020-12-04 03:45:00|4964.4|4961.6|4957.8|4955|4969.9|4967.1|4957.8|4955|886
1607053800000|2020-12-04 03:50:00|4957.4|4954.6|4959.4|4956.6|4959.4|4956.6|4956.4|4953.6|276
1607054100000|2020-12-04 03:55:00|4958.4|4955.6|4957.8|4955|4959.9|4957.1|4952.9|4950.1|166
1607054400000|2020-12-04 04:00:00|4958.2|4955.4|4957|4954.2|4958.4|4955.6|4955.4|4952.6|24
1607054700000|2020-12-04 04:05:00|4956.8|4954|4957.8|4955|4958.3|4955.5|4950.9|4948.1|50
1607055000000|2020-12-04 04:10:00|4957.4|4954.6|4957.7|4954.9|4958.3|4955.5|4956.8|4954|27
1607055300000|2020-12-04 04:15:00|4957.8|4955|4959.8|4957|4959.8|4957|4955.4|4952.6|38
1607055600000|2020-12-04 04:20:00|4960.3|4957.5|4959.3|4956.5|4960.3|4957.5|4957.8|4955|71
1607055900000|2020-12-04 04:25:00|4960.3|4957.5|4963.9|4961.1|4967.3|4964.5|4960.3|4957.5|278
1607056200000|2020-12-04 04:30:00|4963.8|4961|4965.2|4962.4|4966.1|4963.3|4963.3|4960.5|66
1607056500000|2020-12-04 04:35:00|4965.6|4962.8|4963.2|4960.4|4965.6|4962.8|4962.2|4959.4|13
1607056800000|2020-12-04 04:40:00|4963|4960.2|4960.6|4957.8|4963.1|4960.3|4958.3|4955.5|74
1607057100000|2020-12-04 04:45:00|4959.8|4957|4958.6|4955.8|4960.2|4957.4|4958.2|4955.4|43
1607057400000|2020-12-04 04:50:00|4959.2|4956.4|4959.7|4956.9|4960.2|4957.4|4958.2|4955.4|121
1607057700000|2020-12-04 04:55:00|4959.3|4956.5|4961.2|4958.4|4962.2|4959.4|4959.2|4956.4|17
1607058000000|2020-12-04 05:00:00|4963.2|4960.4|4961.2|4958.4|4963.6|4960.8|4960.2|4957.4|25
1607058300000|2020-12-04 05:05:00|4961.1|4958.3|4965.1|4962.3|4966.1|4963.3|4961.1|4958.3|91
1607058600000|2020-12-04 05:10:00|4965.2|4962.4|4965.6|4962.8|4967.1|4964.3|4962.6|4959.8|29
1607058900000|2020-12-04 05:15:00|4965.7|4962.9|4963.6|4960.8|4966.2|4963.4|4960.7|4957.9|38
1607059200000|2020-12-04 05:20:00|4963.7|4960.9|4967.2|4964.4|4967.7|4964.9|4963.2|4960.4|53
1607059500000|2020-12-04 05:25:00|4967.6|4964.8|4964.4|4961.6|4968.8|4966|4964.4|4961.6|458
1607059800000|2020-12-04 05:30:00|4964.8|4962|4963.8|4961|4965.8|4963|4954.8|4951.9|127
1607060100000|2020-12-04 05:35:00|4962.4|4959.6|4966.3|4963.5|4966.3|4963.5|4960.4|4957.6|56
1607060400000|2020-12-04 05:40:00|4966.9|4964.1|4968.9|4966.1|4974.9|4972.1|4966.4|4963.6|565
1607060700000|2020-12-04 05:45:00|4969.8|4967|4966.8|4964|4970.8|4968|4962.3|4959.5|859
1607061000000|2020-12-04 05:50:00|4966.9|4964.1|4972.3|4969.5|4973.3|4970.5|4966.9|4964.1|219
1607061300000|2020-12-04 05:55:00|4972.4|4969.6|4974.3|4971.5|4975.9|4973|4971.9|4969.1|352
1607061600000|2020-12-04 06:00:00|4974.1|4971.3|4972.7|4969.9|4974.2|4971.4|4961.1|4958.3|1010
1607061900000|2020-12-04 06:05:00|4973.1|4970.3|4971.2|4968.4|4974.1|4971.3|4967.7|4964.9|377
1607062200000|2020-12-04 06:10:00|4971.3|4968.5|4974.7|4971.9|4974.7|4971.9|4970.2|4967.4|180
1607062500000|2020-12-04 06:15:00|4974.3|4971.5|4958.2|4955.4|4974.3|4971.5|4958.2|4955.4|493
1607062800000|2020-12-04 06:20:00|4958.1|4955.3|4963.2|4960.4|4966.1|4963.3|4957.1|4954.3|226
1607063100000|2020-12-04 06:25:00|4963|4960.2|4956.2|4953.4|4964.6|4961.8|4956.2|4953.4|162
1607063400000|2020-12-04 06:30:00|4955.6|4952.8|4960.7|4957.9|4961.8|4959|4954.2|4951.4|727
1607063700000|2020-12-04 06:35:00|4960.6|4957.8|4957.1|4954.3|4960.7|4957.9|4954.2|4951.4|226
1607064000000|2020-12-04 06:40:00|4956.7|4953.9|4946.1|4943.3|4956.7|4953.9|4939.2|4936.4|779
1607064300000|2020-12-04 06:45:00|4945.2|4942.4|4951.2|4948.4|4952.1|4949.3|4943.2|4940.4|221
1607064600000|2020-12-04 06:50:00|4951.6|4948.8|4948.2|4945.4|4955.1|4952.3|4946.2|4943.4|399
1607064900000|2020-12-04 06:55:00|4947.2|4944.4|4949.2|4946.4|4955.1|4952.3|4946.2|4943.4|359
1607065200000|2020-12-04 07:00:00|4948.1|4945.3|4951.2|4948.4|4952.2|4949.4|4944.2|4941.4|471
1607065500000|2020-12-04 07:05:00|4951.3|4948.5|4948.2|4945.4|4953.2|4950.4|4948.2|4945.4|219
1607065800000|2020-12-04 07:10:00|4949.2|4946.4|4951.2|4948.4|4951.2|4948.4|4944.2|4941.4|611
1607066100000|2020-12-04 07:15:00|4951.1|4948.3|4953.7|4950.9|4954.3|4951.5|4950.2|4947.4|425
1607066400000|2020-12-04 07:20:00|4953.6|4950.8|4956.1|4953.3|4957.2|4954.4|4950.1|4947.3|429
1607066700000|2020-12-04 07:25:00|4956.2|4953.4|4957.1|4954.3|4959.2|4956.4|4956.1|4953.3|321
1607067000000|2020-12-04 07:30:00|4956.7|4953.9|4956.1|4953.3|4957.2|4954.4|4955.2|4952.4|142
1607067300000|2020-12-04 07:35:00|4955.7|4952.9|4951.1|4948.3|4956.7|4953.9|4950.2|4947.4|138
1607067600000|2020-12-04 07:40:00|4950.2|4947.4|4965.1|4962.3|4965.6|4962.8|4950.2|4947.4|487
1607067900000|2020-12-04 07:45:00|4965.2|4962.4|4961.1|4958.3|4966.1|4963.3|4959.2|4956.4|316
1607068200000|2020-12-04 07:50:00|4960.7|4957.9|4956.2|4953.4|4962.6|4959.8|4953.3|4950.5|983
1607068500000|2020-12-04 07:55:00|4956.3|4953.5|4965.1|4962.3|4969|4966.2|4956.3|4953.5|865
1607068800000|2020-12-04 08:00:00|4964.7|4961.9|4965.1|4962.3|4973.6|4970.8|4963.6|4960.8|781
1607069100000|2020-12-04 08:05:00|4964.6|4961.8|4965.1|4962.3|4974.5|4971.1|4963.2|4960.4|495
1607069400000|2020-12-04 08:10:00|4965.6|4962.8|4971.2|4968.4|4972.2|4969.4|4964.6|4961.8|830
1607069700000|2020-12-04 08:15:00|4971.1|4968.3|4962.2|4959.4|4972.6|4969.8|4957.3|4954.5|2570
1607070000000|2020-12-04 08:20:00|4962.3|4959.5|4960.6|4957.8|4964.8|4962|4954|4951.2|2702
1607070300000|2020-12-04 08:25:00|4960.4|4957.6|4966.5|4963.7|4967.4|4964.6|4959|4956.2|1801
1607070600000|2020-12-04 08:30:00|4967.3|4964.5|4981.5|4978.7|4983.5|4980.7|4964.6|4961.8|4892
1607070900000|2020-12-04 08:35:00|4982.3|4979.5|4980.2|4977.4|4983.4|4980.6|4973.2|4970.4|2147
1607071200000|2020-12-04 08:40:00|4980.3|4977.5|4984.2|4981.4|4984.2|4981.4|4976.2|4973.4|1112
1607071500000|2020-12-04 08:45:00|4984|4981.2|4968.6|4965.8|4985.2|4982.4|4967.6|4964.8|1819
1607071800000|2020-12-04 08:50:00|4969.2|4966.4|4969|4966.2|4973.2|4970.4|4963.1|4960.3|1669
1607072100000|2020-12-04 08:55:00|4969.1|4966.3|4977|4974.2|4979|4976.2|4969.1|4966.3|777
1607072400000|2020-12-04 09:00:00|4976.9|4974.1|4966.6|4963.8|4977|4974.2|4966|4963.2|819
1607072700000|2020-12-04 09:05:00|4967.1|4964.3|4966|4963.2|4970|4967.2|4963|4960.2|606
1607073000000|2020-12-04 09:10:00|4966.1|4963.3|4966|4963.2|4970|4967.2|4964.5|4961.7|501
1607073300000|2020-12-04 09:15:00|4965.5|4962.7|4970.9|4968.1|4972.1|4969.3|4959|4956.2|862
1607073600000|2020-12-04 09:20:00|4971.1|4968.3|4967|4964.2|4974|4971.2|4960.5|4957.7|1038
1607073900000|2020-12-04 09:25:00|4966.8|4964|4967|4964.2|4970|4967.2|4964|4961.2|1002
1607074200000|2020-12-04 09:30:00|4968|4965.2|4957.2|4954.4|4971|4968.2|4957.1|4954.3|1206
1607074500000|2020-12-04 09:35:00|4957.6|4954.8|4949.6|4946.8|4957.6|4954.8|4948.1|4945.3|1922
1607074800000|2020-12-04 09:40:00|4948.7|4945.9|4959.6|4956.8|4960.5|4957.7|4942.2|4939.4|1708
1607075100000|2020-12-04 09:45:00|4959.5|4956.7|4958.6|4955.8|4963.9|4961.1|4956.6|4953.8|1267
1607075400000|2020-12-04 09:50:00|4959.1|4956.3|4961.6|4958.8|4964.6|4961.8|4954.7|4951.9|685
1607075700000|2020-12-04 09:55:00|4962.6|4959.8|4955.6|4952.8|4966.1|4963.3|4954.6|4951.8|505
1607076000000|2020-12-04 10:00:00|4954.6|4951.8|4939.7|4936.9|4955.6|4952.8|4937.8|4935|2207
1607076300000|2020-12-04 10:05:00|4939.8|4937|4944.6|4941.8|4945.7|4942.9|4934.9|4932.1|2097
1607076600000|2020-12-04 10:10:00|4944.1|4941.3|4932.6|4929.8|4945.1|4942.3|4931.6|4928.8|831
1607076900000|2020-12-04 10:15:00|4931.6|4928.8|4931.7|4928.9|4934.6|4931.8|4928.9|4926.1|763
1607077200000|2020-12-04 10:20:00|4931.3|4928.5|4922.8|4920|4933.7|4930.9|4921.8|4919|797
1607077500000|2020-12-04 10:25:00|4923.6|4920.8|4910.3|4907.5|4924.8|4922|4907.9|4905.1|1732
1607077800000|2020-12-04 10:30:00|4909.9|4907.1|4923.7|4920.9|4926|4923.2|4907.3|4904.5|1252
1607078100000|2020-12-04 10:35:00|4924.1|4921.3|4927.5|4924.7|4929.5|4926.7|4923.1|4920.3|217
1607078400000|2020-12-04 10:40:00|4927.1|4924.3|4930.5|4927.7|4932.5|4929.7|4926.5|4923.7|462
1607078700000|2020-12-04 10:45:00|4930.6|4927.8|4929.5|4926.7|4930.6|4927.8|4925.5|4922.7|221
1607079000000|2020-12-04 10:50:00|4929.1|4926.3|4930.6|4927.8|4933.7|4930.9|4927.6|4924.8|608
1607079300000|2020-12-04 10:55:00|4930.7|4927.9|4937.5|4934.7|4938.5|4935.7|4928.1|4925.3|489
1607079600000|2020-12-04 11:00:00|4937.7|4934.9|4941.6|4938.8|4942.5|4939.7|4936.6|4933.8|359
1607079900000|2020-12-04 11:05:00|4941.7|4938.9|4939.6|4936.8|4943.1|4940.3|4937.7|4934.9|190
1607080200000|2020-12-04 11:10:00|4939.5|4936.7|4937.6|4934.8|4941|4938.2|4937.6|4934.8|133
1607080500000|2020-12-04 11:15:00|4938.5|4935.7|4941.5|4938.7|4943.5|4940.7|4937.6|4934.8|210
1607080800000|2020-12-04 11:20:00|4941.7|4938.9|4942.7|4939.9|4943.1|4940.3|4937.7|4934.9|360
1607081100000|2020-12-04 11:25:00|4942.6|4939.8|4938.6|4935.8|4942.6|4939.8|4936.7|4933.9|247
1607081400000|2020-12-04 11:30:00|4938.2|4935.4|4944.7|4941.9|4944.7|4941.9|4937.7|4934.9|235
1607081700000|2020-12-04 11:35:00|4944.6|4941.8|4944.7|4941.9|4949.6|4946.8|4942.7|4939.9|752
1607082000000|2020-12-04 11:40:00|4944.6|4941.8|4934.8|4932|4944.6|4941.8|4933.8|4931|397
1607082300000|2020-12-04 11:45:00|4934.9|4932.1|4935.9|4933.1|4936.9|4934.1|4933.8|4931|89
1607082600000|2020-12-04 11:50:00|4936.7|4933.9|4930.8|4928|4937.8|4935|4929.4|4926.6|372
1607082900000|2020-12-04 11:55:00|4930.9|4928.1|4926.9|4924.1|4933.9|4931.1|4926.9|4924.1|257
1607083200000|2020-12-04 12:00:00|4927|4924.2|4936.7|4933.9|4939.7|4936.9|4927|4924.2|882
1607083500000|2020-12-04 12:05:00|4936.8|4934|4925.9|4923.1|4936.8|4934|4924.9|4922.1|1207
1607083800000|2020-12-04 12:10:00|4926|4923.2|4924.9|4922.1|4927.1|4924.3|4924|4921.2|415
1607084100000|2020-12-04 12:15:00|4924.5|4921.7|4925|4922.2|4925.9|4923.1|4919.1|4916.3|312
1607084400000|2020-12-04 12:20:00|4924|4921.2|4922.1|4919.3|4924|4921.2|4920|4917.2|235
1607084700000|2020-12-04 12:25:00|4921.5|4918.7|4918.6|4915.8|4925|4922.2|4918.1|4915.3|273
1607085000000|2020-12-04 12:30:00|4919|4916.2|4914|4911.2|4921|4918.2|4912|4909.2|613
1607085300000|2020-12-04 12:35:00|4914.1|4911.3|4923|4920.2|4927.8|4925|4914|4911.2|1312
1607085600000|2020-12-04 12:40:00|4922.6|4919.8|4914|4911.2|4922.6|4919.8|4913|4910.2|261
1607085900000|2020-12-04 12:45:00|4913.6|4910.8|4919|4916.2|4919.9|4917.1|4912.9|4910.1|1045
1607086200000|2020-12-04 12:50:00|4918.6|4915.8|4921.9|4919.1|4921.9|4919.1|4915.4|4912.6|1197
1607086500000|2020-12-04 12:55:00|4921|4918.2|4928.4|4925.6|4928.9|4926.1|4919|4916.2|1236
1607086800000|2020-12-04 13:00:00|4928.9|4926.1|4922.8|4920|4929|4926.2|4920.8|4918|752
1607087100000|2020-12-04 13:05:00|4923.6|4920.8|4925.8|4923|4926.7|4923.9|4923.2|4920.4|863
1607087400000|2020-12-04 13:10:00|4925.3|4922.5|4925.8|4923|4930.7|4927.9|4924.8|4922|415
1607087700000|2020-12-04 13:15:00|4925.4|4922.6|4916.4|4913.6|4926.8|4924|4912.8|4910|1365
1607088000000|2020-12-04 13:20:00|4916|4913.2|4903.7|4900.9|4916.8|4914|4901.9|4899.1|1152
1607088300000|2020-12-04 13:25:00|4904.5|4901.7|4910.4|4907.6|4914.8|4912|4904.5|4901.7|1133
1607088600000|2020-12-04 13:30:00|4909.9|4907.1|4920.8|4918|4921.8|4919|4905.8|4903|699
1607088900000|2020-12-04 13:35:00|4920.3|4917.5|4929.9|4927.1|4932.8|4930|4916.8|4914|1526
1607089200000|2020-12-04 13:40:00|4929.8|4927|4926.5|4923.7|4930.8|4928|4921.9|4919.1|633
1607089500000|2020-12-04 13:45:00|4926.4|4923.6|4915.1|4912.3|4928.9|4926.1|4914|4911.2|563
1607089800000|2020-12-04 13:50:00|4915|4912.2|4919|4916.2|4922.9|4920.1|4910|4907.2|983
1607090100000|2020-12-04 13:55:00|4919.4|4916.6|4916|4913.2|4919.4|4916.6|4911|4908.2|531
1607090400000|2020-12-04 14:00:00|4915.2|4912.4|4905.9|4903.1|4925.3|4922.5|4903|4900.2|1390
1607090700000|2020-12-04 14:05:00|4906.4|4903.6|4899.8|4897|4906.9|4904.1|4899.7|4896.9|1881
1607091000000|2020-12-04 14:10:00|4899.7|4896.9|4910.2|4907.4|4911.2|4908.4|4899.7|4896.9|687
1607091300000|2020-12-04 14:15:00|4910.7|4907.9|4893.4|4890.6|4911.2|4908.4|4892.4|4889.6|2195
1607091600000|2020-12-04 14:20:00|4892.9|4890.1|4892.9|4890.1|4895.9|4893.1|4886.9|4884.1|1094
1607091900000|2020-12-04 14:25:00|4892.8|4890|4886.9|4884.1|4902.5|4899.7|4882.9|4880.1|2696
1607092200000|2020-12-04 14:30:00|4887|4884.2|4897.8|4895|4902.8|4900|4885.9|4883.1|1894
1607092500000|2020-12-04 14:35:00|4897|4894.2|4892.8|4890|4898.8|4896|4890.8|4888|948
1607092800000|2020-12-04 14:40:00|4893.7|4890.9|4910.8|4908|4911.2|4908.4|4891.8|4889|1692
1607093100000|2020-12-04 14:45:00|4911.7|4908.9|4923.1|4920.3|4923.5|4920.7|4904.8|4902|1890
1607093400000|2020-12-04 14:50:00|4922.7|4919.9|4917.3|4914.5|4931.5|4928.7|4915.8|4913|1907
1607093700000|2020-12-04 14:55:00|4916.8|4914|4904.8|4902|4918.7|4915.9|4904.8|4902|1185
1607094000000|2020-12-04 15:00:00|4905.8|4903|4897.3|4894.5|4910.4|4907.6|4895.9|4893.1|1376
1607094300000|2020-12-04 15:05:00|4897.4|4894.6|4903.9|4901.1|4905.7|4902.9|4895.9|4893.1|2825
1607094600000|2020-12-04 15:10:00|4903.8|4901|4901.9|4899.1|4908.9|4906.1|4901.8|4899|603
1607094900000|2020-12-04 15:15:00|4902.8|4900|4903.8|4901|4909.8|4907|4901.8|4899|640
1607095200000|2020-12-04 15:20:00|4904.2|4901.4|4909.8|4907|4909.8|4907|4903.8|4901|454
1607095500000|2020-12-04 15:25:00|4909|4906.2|4917.8|4915|4919.8|4917|4898.8|4896|1765
1607095800000|2020-12-04 15:30:00|4918|4915.2|4919|4916.2|4925.2|4920|4914.8|4912|1060
1607096100000|2020-12-04 15:35:00|4918.9|4916.1|4919|4916.2|4923|4920.2|4913.9|4911.1|750
1607096400000|2020-12-04 15:40:00|4918.8|4916|4919.8|4917|4923|4920.2|4914.9|4912.1|708
1607096700000|2020-12-04 15:45:00|4919|4916.2|4904.8|4902|4919.8|4917|4901.9|4899.1|866
1607097000000|2020-12-04 15:50:00|4906.3|4903.5|4910.7|4907.9|4910.7|4907.9|4901.9|4899.1|1542
1607097300000|2020-12-04 15:55:00|4910.6|4907.8|4912.7|4909.9|4913.2|4910.4|4907.2|4904.4|945
1607097600000|2020-12-04 16:00:00|4912.6|4909.8|4899.8|4897|4913.6|4910.8|4898|4895.2|3583
1607097900000|2020-12-04 16:05:00|4900.2|4897.4|4913.8|4911|4913.8|4911|4899.9|4897.1|1661
1607098200000|2020-12-04 16:10:00|4913|4910.2|4905.9|4903.1|4913.8|4911|4897.1|4894.3|2819
1607098500000|2020-12-04 16:15:00|4906|4903.2|4909|4906.2|4915|4912.2|4903.1|4900.3|1256
1607098800000|2020-12-04 16:20:00|4909.6|4906.8|4913.6|4910.8|4914|4911.2|4904|4901.2|1563
1607099100000|2020-12-04 16:25:00|4914|4911.2|4916.6|4913.8|4916.7|4913.9|4905.8|4903|5207
1607099400000|2020-12-04 16:30:00|4915.6|4912.8|4913|4910.2|4917.7|4914.9|4909.8|4907|2844
1607099700000|2020-12-04 16:35:00|4913.8|4911|4919|4916.2|4919|4916.2|4910.6|4907.8|1502
1607100000000|2020-12-04 16:40:00|4919.2|4916.4|4924|4921.2|4928.8|4926|4919.2|4916.4|1603
1607100300000|2020-12-04 16:45:00|4923.9|4921.1|4912.5|4909.7|4925.9|4923.1|4912|4909.2|1663
1607100600000|2020-12-04 16:50:00|4912.9|4910.1|4909.5|4906.7|4914.9|4912.1|4908.1|4905.3|1128
1607100900000|2020-12-04 16:55:00|4910|4907.2|4892|4889.2|4910|4907.2|4890.1|4887.3|2559
1607101200000|2020-12-04 17:00:00|4892.1|4889.3|4897|4894.2|4897|4894.2|4890|4887.2|885
1607101500000|2020-12-04 17:05:00|4896.2|4893.4|4894.1|4891.3|4899|4896.2|4892.2|4889.4|954
1607101800000|2020-12-04 17:10:00|4894.2|4891.4|4892.2|4889.4|4894.6|4891.8|4892|4889.2|543
1607102100000|2020-12-04 17:15:00|4892.1|4889.3|4893.2|4890.4|4893.2|4890.4|4885.3|4882.5|2905
1607102400000|2020-12-04 17:20:00|4892.8|4890|4895.2|4892.4|4897.7|4894.9|4892.2|4889.4|1633
1607102700000|2020-12-04 17:25:00|4896.2|4893.4|4892.3|4889.5|4896.2|4893.4|4888.8|4886|1843
1607103000000|2020-12-04 17:30:00|4893.2|4890.4|4893.4|4890.6|4899.2|4896.4|4891.4|4888.6|689
1607103300000|2020-12-04 17:35:00|4893.9|4891.1|4898.5|4895.7|4899.4|4896.6|4893.4|4890.6|722
1607103600000|2020-12-04 17:40:00|4898.6|4895.8|4905.4|4902.6|4906.4|4903.6|4898.4|4895.6|828
1607103900000|2020-12-04 17:45:00|4906.4|4903.6|4913.2|4910.4|4913.2|4910.4|4905.4|4902.6|1513
1607104200000|2020-12-04 17:50:00|4913.3|4910.5|4916.2|4913.4|4916.2|4913.4|4911.2|4908.4|780
1607104500000|2020-12-04 17:55:00|4916.4|4913.6|4917.7|4914.9|4920.8|4918|4914.4|4911.6|805
1607104800000|2020-12-04 18:00:00|4918.1|4915.3|4912.4|4909.6|4919.2|4916.4|4911.4|4908.6|1014
1607105100000|2020-12-04 18:05:00|4911.9|4909.1|4912.6|4909.8|4914.4|4911.6|4911.4|4908.6|703
1607105400000|2020-12-04 18:10:00|4913|4910.2|4916.4|4913.6|4917.5|4914.7|4911.5|4908.7|554
1607105700000|2020-12-04 18:15:00|4916.5|4913.7|4921.4|4918.6|4921.4|4918.6|4914.5|4911.7|585
1607106000000|2020-12-04 18:20:00|4921.5|4918.7|4930.5|4927.7|4930.9|4928.1|4919.6|4916.8|1225
1607106300000|2020-12-04 18:25:00|4930.4|4927.6|4929.5|4926.7|4932.4|4929.6|4927|4924.2|1216
1607106600000|2020-12-04 18:30:00|4930.3|4927.5|4927.4|4924.6|4930.5|4927.7|4927|4924.2|960
1607106900000|2020-12-04 18:35:00|4927.5|4924.7|4934.4|4931.6|4935.8|4933|4925.5|4922.7|1925
1607107200000|2020-12-04 18:40:00|4934.8|4932|4938.2|4935.4|4938.2|4935.4|4931.4|4928.6|968
1607107500000|2020-12-04 18:45:00|4939|4936.2|4936.2|4933.4|4941.2|4938.4|4933.3|4930.5|780
1607107800000|2020-12-04 18:50:00|4936.3|4933.5|4935.2|4932.4|4939.2|4936.4|4932.2|4929.4|543
1607108100000|2020-12-04 18:55:00|4934.4|4931.6|4934.2|4931.4|4936.2|4933.4|4931.2|4928.4|675
1607108400000|2020-12-04 19:00:00|4934.3|4931.5|4922.8|4920|4935.2|4932.4|4921.8|4919|1197
1607108700000|2020-12-04 19:05:00|4922.4|4919.6|4924.8|4922|4929.4|4926.6|4922.3|4919.5|833
1607109000000|2020-12-04 19:10:00|4924.4|4921.6|4923.4|4920.6|4926.4|4923.6|4921.5|4918.7|1290
1607109300000|2020-12-04 19:15:00|4924.4|4921.6|4917|4914.2|4924.5|4921.7|4916|4913.2|1395
1607109600000|2020-12-04 19:20:00|4917.1|4914.3|4921.4|4918.6|4924.4|4921.6|4915.5|4912.7|2355
1607109900000|2020-12-04 19:25:00|4921|4918.2|4924.7|4921.9|4928.4|4925.6|4916.5|4913.7|9043
1607110200000|2020-12-04 19:30:00|4924.6|4921.8|4909.6|4906.8|4924.6|4921.8|4908.6|4905.8|3474
1607110500000|2020-12-04 19:35:00|4909.5|4906.7|4912.7|4909.9|4915.5|4912.7|4907.5|4904.7|812
1607110800000|2020-12-04 19:40:00|4913.1|4910.3|4911.6|4908.8|4914.5|4911.7|4911.1|4908.3|325
1607111100000|2020-12-04 19:45:00|4912.6|4909.8|4904.1|4901.3|4912.6|4909.8|4903.1|4900.3|913
1607111400000|2020-12-04 19:50:00|4903.7|4900.9|4907|4904.2|4909.5|4906.7|4903.5|4900.7|263
1607111700000|2020-12-04 19:55:00|4906.6|4903.8|4905.5|4902.7|4908.1|4905.3|4905.5|4902.7|219
1607112000000|2020-12-04 20:00:00|4905.9|4903.1|4902.5|4899.7|4906.4|4903.6|4901.5|4898.7|238
1607112300000|2020-12-04 20:05:00|4901.5|4898.7|4899.5|4896.7|4902.6|4899.8|4899.1|4896.3|195
1607112600000|2020-12-04 20:10:00|4900|4897.2|4898.7|4895.9|4900.5|4897.7|4897.7|4894.9|354
1607112900000|2020-12-04 20:15:00|4898.5|4895.7|4899.7|4896.9|4900.7|4897.9|4897.7|4894.9|210
1607113200000|2020-12-04 20:20:00|4899.6|4896.8|4901.5|4898.7|4902.5|4899.7|4899.5|4896.7|212
1607113500000|2020-12-04 20:25:00|4901.1|4898.3|4899.5|4896.7|4901.5|4898.7|4896.7|4893.9|160
1607113800000|2020-12-04 20:30:00|4899.6|4896.8|4901.5|4898.7|4902.5|4899.7|4899.6|4896.8|136
1607114100000|2020-12-04 20:35:00|4902|4899.2|4901.5|4898.7|4902.5|4899.7|4899.1|4896.3|107
1607114400000|2020-12-04 20:40:00|4901.1|4898.3|4901.5|4898.7|4902.5|4899.7|4900.5|4897.7|166
1607114700000|2020-12-04 20:45:00|4901.1|4898.3|4899.7|4896.9|4901.5|4898.7|4899.6|4896.8|200
1607115000000|2020-12-04 20:50:00|4899.6|4896.8|4902.1|4899.3|4902.5|4899.7|4899.6|4896.8|188
1607115300000|2020-12-04 20:55:00|4902|4899.2|4903.1|4900.3|4904|4901.2|4900.6|4897.8|188
1607115600000|2020-12-04 21:00:00|4903.5|4900.7|4901.5|4898.7|4903.5|4900.7|4899.6|4896.8|92
1607115900000|2020-12-04 21:05:00|4901.6|4898.8|4902.5|4899.7|4902.5|4899.7|4901.5|4898.7|33
1607116200000|2020-12-04 21:10:00|4902|4899.2|4901.1|4898.3|4902.6|4899.8|4900.6|4897.8|101
1607116500000|2020-12-04 21:15:00|4901.5|4898.7|4901.1|4898.3|4903.6|4900.8|4901.1|4898.3|186
1607116800000|2020-12-04 21:20:00|4901.2|4898.4|4901.5|4898.7|4901.6|4898.8|4901.2|4898.4|61
1607117100000|2020-12-04 21:25:00|4901.6|4898.8|4902.1|4899.3|4903.5|4900.7|4901.6|4898.8|47
1607117400000|2020-12-04 21:30:00|4901.7|4898.9|4904.5|4901.7|4904.6|4901.8|4901.5|4898.7|68
1607117700000|2020-12-04 21:35:00|4904.6|4901.8|4908.5|4905.7|4909.6|4906.8|4904.1|4901.3|162
1607118000000|2020-12-04 21:40:00|4909|4906.2|4908.5|4905.7|4909.5|4906.7|4907.5|4904.7|55
1607118300000|2020-12-04 21:45:00|4909.5|4906.7|4905.5|4902.7|4909.5|4906.7|4905.5|4902.7|147
1607118600000|2020-12-04 21:50:00|4905.9|4903.1|4909|4906.2|4909.5|4906.7|4904.5|4901.7|116
1607118900000|2020-12-04 21:55:00|4908|4905.2|4907.2|4903.2|4909.8|4905.8|4905.1|4898.9|64
1607295600000|2020-12-06 23:00:00|4918.4|4908.4|4919.5|4915.5|4925.2|4922.4|4911.5|4908.4|234
1607295900000|2020-12-06 23:05:00|4919.4|4915.4|4919.3|4916.5|4920.6|4917.8|4917.9|4915.1|36
1607296200000|2020-12-06 23:10:00|4918.5|4915.7|4914.5|4910.5|4921|4916.1|4913.3|4910.5|13
1607296500000|2020-12-06 23:15:00|4914.6|4911.8|4912.9|4910.1|4914.8|4912|4910.5|4907.7|27
1607296800000|2020-12-06 23:20:00|4913.8|4911|4920.5|4917.7|4921.8|4919|4913.8|4911|48
1607297100000|2020-12-06 23:25:00|4920.4|4917.6|4918.4|4915.6|4920.4|4917.6|4917.5|4914.7|56
1607297400000|2020-12-06 23:30:00|4918.9|4916.1|4912.3|4909.5|4918.9|4916.1|4910|4907.2|30
1607297700000|2020-12-06 23:35:00|4912.5|4908.5|4910|4907.2|4913.3|4910.5|4910|4907.2|10
1607298000000|2020-12-06 23:40:00|4910.4|4907.6|4912.5|4908.5|4913.5|4910.5|4910|4907.2|19
1607298300000|2020-12-06 23:45:00|4911.5|4908.7|4911.4|4907.4|4913.3|4910.5|4909|4906.2|16
1607298600000|2020-12-06 23:50:00|4911.5|4907.5|4908|4905.2|4911.5|4907.7|4908|4905.2|6
1607298900000|2020-12-06 23:55:00|4908.5|4905.7|4904.3|4901.5|4910.5|4907.5|4903.4|4900.6|40
1607299200000|2020-12-07 00:00:00|4904.8|4902|4901.9|4899.1|4904.8|4902|4900.9|4897.5|84
1607299500000|2020-12-07 00:05:00|4902.3|4899.5|4901.9|4899.1|4904.9|4902.1|4901|4898.2|90
1607299800000|2020-12-07 00:10:00|4902.3|4899.5|4903|4900.2|4903.9|4901.1|4898|4895.2|93
1607300100000|2020-12-07 00:15:00|4902.5|4899.7|4897.9|4895.1|4902.9|4900.1|4897.5|4894.7|149
1607300400000|2020-12-07 00:20:00|4898.4|4895.6|4900|4897.2|4900|4897.2|4898.4|4895.6|99
1607300700000|2020-12-07 00:25:00|4901|4898.2|4903|4900.2|4904|4901.2|4901|4898.2|55
1607301000000|2020-12-07 00:30:00|4902.5|4899.7|4902|4899.2|4903.9|4901.1|4901|4898.2|37
1607301300000|2020-12-07 00:35:00|4901.9|4899.1|4900.9|4898.1|4904|4901.2|4900.9|4898.1|57
1607301600000|2020-12-07 00:40:00|4900.5|4897.7|4898.9|4896.1|4900.9|4898.1|4898.5|4895.7|9
1607301900000|2020-12-07 00:45:00|4898.5|4895.7|4897.9|4895.1|4898.9|4896.1|4897.9|4895.1|17
1607302200000|2020-12-07 00:50:00|4896.9|4894.1|4899.9|4897.1|4899.9|4897.1|4896|4893.2|45
1607302500000|2020-12-07 00:55:00|4899.8|4897|4900|4897.2|4901.9|4899.1|4899.8|4897|52
1607302800000|2020-12-07 01:00:00|4899.5|4896.7|4914.9|4912.1|4914.9|4912.1|4899.5|4896.7|314
1607303100000|2020-12-07 01:05:00|4915.4|4912.6|4908.5|4905.7|4919.9|4917.1|4907.9|4905.1|200
1607303400000|2020-12-07 01:10:00|4908.9|4906.1|4916.5|4913.7|4921.3|4918.5|4908.9|4906.1|286
1607303700000|2020-12-07 01:15:00|4916.4|4913.6|4909.9|4907.1|4916.4|4913.6|4905|4902.2|143
1607304000000|2020-12-07 01:20:00|4910.5|4907.7|4910.5|4907.7|4911.5|4908.7|4907.5|4904.7|47
1607304300000|2020-12-07 01:25:00|4910.2|4907.4|4909.9|4907.1|4912.9|4910.1|4908.9|4906.1|29
1607304600000|2020-12-07 01:30:00|4910.3|4907.5|4910.9|4908.1|4913.9|4911.1|4908.9|4906.1|53
1607304900000|2020-12-07 01:35:00|4910.5|4907.7|4902|4899.2|4910.8|4908|4900.9|4898.1|106
1607305200000|2020-12-07 01:40:00|4902.4|4899.6|4908.9|4906.1|4908.9|4906.1|4902|4899.2|286
1607305500000|2020-12-07 01:45:00|4908.5|4905.7|4900.7|4897.9|4908.5|4905.7|4900.2|4897.4|153
1607305800000|2020-12-07 01:50:00|4900.8|4898|4906|4903.2|4906.2|4903.4|4900.8|4898|46
1607306100000|2020-12-07 01:55:00|4906.2|4903.4|4908.7|4905.9|4909|4906.2|4904.3|4901.5|50
1607306400000|2020-12-07 02:00:00|4908.2|4905.4|4903.8|4901|4908.2|4905.4|4903.3|4900.5|140
1607306700000|2020-12-07 02:05:00|4904.3|4901.5|4907.3|4904.5|4907.7|4904.9|4904.2|4901.4|30
1607307000000|2020-12-07 02:10:00|4907.2|4904.4|4906.2|4903.4|4907.2|4904.4|4905.7|4902.9|13
1607307300000|2020-12-07 02:15:00|4906.5|4903.7|4903.8|4901|4906.8|4904|4903.7|4900.9|27
1607307600000|2020-12-07 02:20:00|4904.2|4901.4|4906.1|4903.3|4907.7|4904.9|4904.2|4901.4|12
1607307900000|2020-12-07 02:25:00|4905.6|4902.8|4903.3|4900.5|4906.3|4903.5|4903.3|4900.5|18
1607308200000|2020-12-07 02:30:00|4902.3|4899.5|4894.3|4891.5|4902.3|4899.5|4894.3|4891.5|65
1607308500000|2020-12-07 02:35:00|4894.1|4891.3|4898.6|4895.8|4899.1|4896.3|4891.1|4888.3|134
1607308800000|2020-12-07 02:40:00|4898.8|4896|4902.4|4899.6|4903.1|4900.3|4897.3|4894.5|69
1607309100000|2020-12-07 02:45:00|4902.1|4899.3|4909.5|4906.7|4909.6|4906.8|4902.1|4899.3|248
1607309400000|2020-12-07 02:50:00|4909.1|4906.3|4910.1|4907.3|4913.5|4910.7|4908|4905.2|132
1607309700000|2020-12-07 02:55:00|4910|4907.2|4906.1|4903.3|4910|4907.2|4905.3|4902.5|46
1607310000000|2020-12-07 03:00:00|4905.8|4903|4907.3|4904.5|4908|4905.2|4904.8|4902|40
1607310300000|2020-12-07 03:05:00|4907|4904.2|4904.1|4901.3|4907|4904.2|4904.1|4901.3|21
1607310600000|2020-12-07 03:10:00|4904|4901.2|4899.1|4896.3|4904.1|4901.3|4898.3|4895.5|95
1607310900000|2020-12-07 03:15:00|4898.3|4895.5|4900.8|4898|4901.8|4899|4898.3|4895.5|38
1607311200000|2020-12-07 03:20:00|4900.4|4897.6|4903.1|4900.3|4903.1|4900.3|4898.3|4895.5|71
1607311500000|2020-12-07 03:25:00|4901.7|4898.9|4900.8|4898|4903.3|4900.5|4898.3|4895.5|96
1607311800000|2020-12-07 03:30:00|4901.3|4898.5|4903.1|4900.3|4903.3|4900.5|4899.6|4896.8|10
1607312100000|2020-12-07 03:35:00|4903.3|4900.5|4904.1|4901.3|4905.1|4902.3|4902.6|4899.8|34
1607312400000|2020-12-07 03:40:00|4903.6|4900.8|4904.8|4902|4906|4903.2|4903.6|4900.8|33
1607312700000|2020-12-07 03:45:00|4904.6|4901.8|4908.5|4905.7|4909.7|4906.9|4903.6|4900.8|152
1607313000000|2020-12-07 03:50:00|4909|4906.2|4907.1|4904.3|4909|4906.2|4907.1|4904.3|11
1607313300000|2020-12-07 03:55:00|4906.8|4904|4905.6|4902.8|4908.1|4905.3|4905.1|4902.3|21
1607313600000|2020-12-07 04:00:00|4905.3|4902.5|4902.6|4899.8|4905.6|4902.8|4900.6|4897.8|27
1607313900000|2020-12-07 04:05:00|4903.1|4900.3|4905.6|4902.8|4906.1|4903.3|4902.6|4899.8|21
1607314200000|2020-12-07 04:10:00|4905.3|4902.5|4904.8|4902|4906.1|4903.3|4904.6|4901.8|10
1607314500000|2020-12-07 04:15:00|4905.1|4902.3|4905.6|4902.8|4906.5|4903.7|4903.8|4901|68
1607314800000|2020-12-07 04:20:00|4905.3|4902.5|4903.6|4900.8|4905.6|4902.8|4903.3|4900.5|211
1607315100000|2020-12-07 04:25:00|4903.3|4900.5|4902.1|4899.3|4904|4901.2|4901.3|4898.5|26
1607315400000|2020-12-07 04:30:00|4901.8|4899|4904.3|4901.5|4904.3|4901.5|4901.8|4899|32
1607315700000|2020-12-07 04:35:00|4904.1|4901.3|4903.6|4900.8|4904.3|4901.5|4902.3|4899.5|44
1607316000000|2020-12-07 04:40:00|4904|4901.2|4903.1|4900.3|4904|4901.2|4902.8|4900|39
1607316300000|2020-12-07 04:45:00|4903.3|4900.5|4899.8|4897|4903.3|4900.5|4899.3|4896.5|20
1607316600000|2020-12-07 04:50:00|4900.1|4897.3|4900.3|4897.5|4901.8|4899|4899.1|4896.3|31
1607316900000|2020-12-07 04:55:00|4900|4897.2|4901.1|4898.3|4902.1|4899.3|4900|4897.2|9
1607317200000|2020-12-07 05:00:00|4901.3|4898.5|4901.1|4898.3|4902.1|4899.3|4900.1|4897.3|22
1607317500000|2020-12-07 05:05:00|4900.6|4897.8|4901.3|4898.5|4901.3|4898.5|4900.1|4897.3|10
1607317800000|2020-12-07 05:10:00|4902.1|4899.3|4900.8|4898|4903.3|4900.5|4900.1|4897.3|10
1607318100000|2020-12-07 05:15:00|4901.1|4898.3|4899.3|4896.5|4901.1|4898.3|4899.1|4896.3|6
1607318400000|2020-12-07 05:20:00|4899.1|4896.3|4901.1|4898.3|4901.3|4898.5|4899.1|4896.3|9
1607318700000|2020-12-07 05:25:00|4900.6|4897.8|4901.3|4898.5|4902.1|4899.3|4899.3|4896.5|12
1607319000000|2020-12-07 05:30:00|4901.8|4899|4910.1|4907.3|4911.1|4908.3|4901.8|4899|166
1607319300000|2020-12-07 05:35:00|4910.3|4907.5|4907|4904.2|4913.5|4910.7|4906.3|4903.5|78
1607319600000|2020-12-07 05:40:00|4906.1|4903.3|4908|4905.2|4910.5|4907.7|4906.1|4903.3|36
1607319900000|2020-12-07 05:45:00|4908.1|4905.3|4909.6|4906.8|4910.1|4907.3|4906.3|4903.5|64
1607320200000|2020-12-07 05:50:00|4909.8|4907|4912.1|4909.3|4913.1|4910.3|4907.1|4904.3|75
1607320500000|2020-12-07 05:55:00|4911.8|4909|4909.1|4906.3|4911.8|4909|4908.1|4905.3|60
1607320800000|2020-12-07 06:00:00|4909.5|4906.7|4910|4907.2|4910.1|4907.3|4906.1|4903.3|77
1607321100000|2020-12-07 06:05:00|4909.5|4906.7|4907.6|4904.8|4910|4907.2|4906.1|4903.3|71
1607321400000|2020-12-07 06:10:00|4907.5|4904.7|4907.5|4904.7|4913.1|4910.3|4906.6|4903.8|82
1607321700000|2020-12-07 06:15:00|4908|4905.2|4908.5|4905.7|4909.5|4906.7|4905.5|4902.7|137
1607322000000|2020-12-07 06:20:00|4909.1|4906.3|4913.1|4910.3|4914.5|4911.7|4907.6|4904.8|72
1607322300000|2020-12-07 06:25:00|4913.5|4910.7|4909.1|4906.3|4913.8|4911|4908.1|4905.3|76
1607322600000|2020-12-07 06:30:00|4908.8|4906|4909.8|4907|4909.8|4907|4905.6|4902.8|157
1607322900000|2020-12-07 06:35:00|4910.1|4907.3|4909.1|4906.3|4911.1|4908.3|4909.1|4906.3|86
1607323200000|2020-12-07 06:40:00|4909.6|4906.8|4907.1|4904.3|4915.1|4912.3|4907.1|4904.3|112
1607323500000|2020-12-07 06:45:00|4907.5|4904.7|4909.1|4906.3|4909.1|4906.3|4904.2|4901.4|79
1607323800000|2020-12-07 06:50:00|4908.7|4905.9|4908.1|4905.3|4909.1|4906.3|4906|4903.2|52
1607324100000|2020-12-07 06:55:00|4907.7|4904.9|4905.6|4902.8|4908.1|4905.3|4902|4899.2|116
1607324400000|2020-12-07 07:00:00|4905.5|4902.7|4901.7|4898.9|4906.5|4903.7|4899.1|4896.3|236
1607324700000|2020-12-07 07:05:00|4902|4899.2|4897.2|4894.4|4902.2|4899.4|4895.1|4892.3|113
1607325000000|2020-12-07 07:10:00|4897.1|4894.3|4901.1|4898.3|4902|4899.2|4897.1|4894.3|75
1607325300000|2020-12-07 07:15:00|4901.6|4898.8|4905.2|4902.4|4908.1|4905.3|4901.1|4898.3|208
1607325600000|2020-12-07 07:20:00|4905.7|4902.9|4906|4903.2|4906.6|4903.8|4903.1|4900.3|62
1607325900000|2020-12-07 07:25:00|4906.1|4903.3|4904.1|4901.3|4908|4905.2|4903.7|4900.9|122
1607326200000|2020-12-07 07:30:00|4904.5|4901.7|4902.5|4899.7|4906|4903.2|4900|4897.2|71
1607326500000|2020-12-07 07:35:00|4902.6|4899.8|4901.6|4898.8|4906.1|4903.3|4900.1|4897.3|98
1607326800000|2020-12-07 07:40:00|4901.2|4898.4|4902.2|4899.4|4904.1|4901.3|4900.2|4897.4|426
1607327100000|2020-12-07 07:45:00|4902.1|4899.3|4904.1|4901.3|4904.1|4901.3|4896.6|4893.8|1079
1607327400000|2020-12-07 07:50:00|4904.2|4901.4|4906.1|4903.3|4907.2|4904.4|4903.1|4900.3|133
1607327700000|2020-12-07 07:55:00|4905.2|4902.4|4905|4902.2|4906.6|4903.8|4903.1|4900.3|93
1607328000000|2020-12-07 08:00:00|4905.1|4902.3|4887.2|4884.4|4905.1|4902.3|4885.2|4882.4|1109
1607328300000|2020-12-07 08:05:00|4887|4884.2|4880.2|4877.4|4887.1|4884.3|4878.7|4875.9|1023
1607328600000|2020-12-07 08:10:00|4880.4|4877.6|4870.2|4867.4|4880.4|4877.6|4867.5|4864.7|1310
1607328900000|2020-12-07 08:15:00|4870.5|4867.7|4874.5|4871.7|4876.4|4873.6|4867.5|4864.7|646
1607329200000|2020-12-07 08:20:00|4873.8|4871|4864.9|4862.1|4873.8|4871|4864.9|4862.1|4085
1607329500000|2020-12-07 08:25:00|4865.3|4862.5|4867.9|4865.1|4869.8|4867|4860.8|4858|2808
1607329800000|2020-12-07 08:30:00|4867.8|4865|4873.7|4870.9|4874.7|4871.9|4861.4|4858.6|4026
1607330100000|2020-12-07 08:35:00|4873.5|4870.7|4873.5|4870.7|4877.7|4874.9|4865.8|4863|1960
1607330400000|2020-12-07 08:40:00|4873.7|4870.9|4861.9|4859.1|4873.7|4870.9|4860.9|4858.1|951
1607330700000|2020-12-07 08:45:00|4862.6|4859.8|4869.9|4867.1|4871.9|4869.1|4861.1|4858.3|947
1607331000000|2020-12-07 08:50:00|4868.9|4866.1|4864.8|4862|4869.1|4866.3|4862.3|4859.5|1050
1607331300000|2020-12-07 08:55:00|4864.5|4861.7|4858.3|4855.5|4864.5|4861.7|4856.2|4853.4|879
1607331600000|2020-12-07 09:00:00|4858.2|4855.4|4848.1|4845.3|4861.2|4858.4|4846.3|4843.5|1122
1607331900000|2020-12-07 09:05:00|4848.2|4845.4|4843.5|4840.7|4850.1|4847.3|4841.6|4838.8|3238
1607332200000|2020-12-07 09:10:00|4843.6|4840.8|4848.6|4845.8|4850.5|4847.7|4842.8|4840|1923
1607332500000|2020-12-07 09:15:00|4848.5|4845.7|4855|4852.2|4855.6|4852.8|4847.5|4844.7|1899
1607332800000|2020-12-07 09:20:00|4855.1|4852.3|4861.3|4858.5|4863.5|4860.7|4854.5|4851.7|770
1607333100000|2020-12-07 09:25:00|4861.6|4858.8|4861.3|4858.5|4862.5|4859.7|4857.3|4854.5|521
1607333400000|2020-12-07 09:30:00|4861.2|4858.4|4864.3|4861.5|4870.5|4867.7|4859.8|4857|1071
1607333700000|2020-12-07 09:35:00|4864.5|4861.7|4861.5|4858.7|4866.2|4863.4|4858.8|4856|283
1607334000000|2020-12-07 09:40:00|4861.6|4858.8|4870.3|4867.5|4870.5|4867.7|4861.6|4858.8|693
1607334300000|2020-12-07 09:45:00|4869.5|4866.7|4876.9|4874.1|4877.1|4874.3|4867.5|4864.7|2019
1607334600000|2020-12-07 09:50:00|4876.1|4873.3|4876.9|4874.1|4881.9|4879.1|4874.9|4872.1|710
1607334900000|2020-12-07 09:55:00|4877.1|4874.3|4883.9|4881.1|4886.1|4883.3|4875.8|4873|1085
1607335200000|2020-12-07 10:00:00|4883.6|4880.8|4877.2|4874.4|4884.2|4881.4|4875.2|4872.4|600
1607335500000|2020-12-07 10:05:00|4877.3|4874.5|4880.1|4877.3|4884.1|4881.3|4873.3|4870.5|511
1607335800000|2020-12-07 10:10:00|4880.2|4877.4|4886.2|4883.4|4890.1|4887.3|4880.2|4877.4|758
1607336100000|2020-12-07 10:15:00|4886.1|4883.3|4888.1|4885.3|4890.1|4887.3|4881.1|4878.3|661
1607336400000|2020-12-07 10:20:00|4888.2|4885.4|4890.2|4887.4|4891.1|4888.3|4885.3|4882.5|642
1607336700000|2020-12-07 10:25:00|4890.6|4887.8|4895.1|4892.3|4895.1|4892.3|4889.3|4886.5|306
1607337000000|2020-12-07 10:30:00|4895.2|4892.4|4891.2|4888.4|4895.2|4892.4|4890.2|4887.4|277
1607337300000|2020-12-07 10:35:00|4890.5|4887.7|4897.7|4894.9|4898.3|4895.5|4890.1|4887.3|464
1607337600000|2020-12-07 10:40:00|4898.1|4895.3|4890.3|4887.5|4898.2|4895.4|4883.5|4880.7|758
1607337900000|2020-12-07 10:45:00|4889.5|4886.7|4883.6|4880.8|4889.8|4887|4881.6|4878.8|460
1607338200000|2020-12-07 10:50:00|4884|4881.2|4882.5|4879.7|4885.5|4882.7|4880.6|4877.8|341
1607338500000|2020-12-07 10:55:00|4882.8|4880|4883.5|4880.7|4883.5|4880.7|4879.6|4876.8|599
1607338800000|2020-12-07 11:00:00|4883.1|4880.3|4884.1|4881.3|4885.3|4882.5|4879.6|4876.8|1130
1607339100000|2020-12-07 11:05:00|4884.5|4881.7|4890.9|4888.1|4893.6|4890.8|4883.8|4881|649
1607339400000|2020-12-07 11:10:00|4890.8|4888|4890.8|4888|4891.8|4889|4887.4|4884.6|605
1607339700000|2020-12-07 11:15:00|4890.9|4888.1|4886.8|4884|4893.8|4891|4886.8|4884|952
1607340000000|2020-12-07 11:20:00|4886.9|4884.1|4891.8|4889|4892.8|4890|4886.8|4884|226
1607340300000|2020-12-07 11:25:00|4891.9|4889.1|4888.8|4886|4892.8|4890|4887.8|4885|305
1607340600000|2020-12-07 11:30:00|4888.9|4886.1|4882.4|4879.6|4889.3|4886.5|4882.3|4879.5|203
1607340900000|2020-12-07 11:35:00|4882.8|4880|4886.8|4884|4893.8|4891|4882.8|4880|283
1607341200000|2020-12-07 11:40:00|4886.3|4883.5|4881.4|4878.6|4889.8|4887|4880.9|4878.1|432
1607341500000|2020-12-07 11:45:00|4881.8|4879|4883.8|4881|4886.9|4884.1|4879.9|4877.1|583
1607341800000|2020-12-07 11:50:00|4883.9|4881.1|4882|4879.2|4889.8|4887|4880.8|4878|1133
1607342100000|2020-12-07 11:55:00|4881.7|4878.9|4875.5|4872.7|4884|4881.2|4874.3|4871.5|1013
1607342400000|2020-12-07 12:00:00|4875.3|4872.5|4875.5|4872.7|4878.8|4876|4873.2|4870.4|515
1607342700000|2020-12-07 12:05:00|4875.2|4872.4|4876.2|4873.4|4878|4875.2|4874.2|4871.4|843
1607343000000|2020-12-07 12:10:00|4877|4874.2|4874.7|4871.9|4877.2|4874.4|4872|4869.2|322
1607343300000|2020-12-07 12:15:00|4874.5|4871.7|4875.9|4873.1|4877.5|4874.7|4873.7|4870.9|439
1607343600000|2020-12-07 12:20:00|4875.5|4872.7|4876|4873.2|4876.9|4874.1|4873.2|4870.4|1467
1607343900000|2020-12-07 12:25:00|4875.9|4873.1|4878|4875.2|4878|4875.2|4873.9|4871.1|458
1607344200000|2020-12-07 12:30:00|4877.7|4874.9|4878|4875.2|4878|4875.2|4876|4873.2|194
1607344500000|2020-12-07 12:35:00|4878.8|4876|4875|4872.2|4879.9|4877.1|4873.2|4870.4|329
1607344800000|2020-12-07 12:40:00|4874.3|4871.5|4879.2|4876.4|4879.2|4876.4|4873.2|4870.4|579
1607345100000|2020-12-07 12:45:00|4879|4876.2|4878|4875.2|4879|4876.2|4876|4873.2|184
1607345400000|2020-12-07 12:50:00|4878.2|4875.4|4877.2|4874.4|4880.2|4877.4|4877|4874.2|295
1607345700000|2020-12-07 12:55:00|4876.9|4874.1|4875|4872.2|4878|4875.2|4874.2|4871.4|446
1607346000000|2020-12-07 13:00:00|4875.2|4872.4|4881.3|4878.5|4886|4883.2|4875|4872.2|559
1607346300000|2020-12-07 13:05:00|4881|4878.2|4888.9|4886.1|4890|4887.2|4880.2|4877.4|474
1607346600000|2020-12-07 13:10:00|4888.2|4885.4|4885|4882.2|4890|4886.6|4883.9|4880|580
1607346900000|2020-12-07 13:15:00|4884.7|4881.9|4884|4881.2|4885|4882.2|4879|4876.2|535
1607347200000|2020-12-07 13:20:00|4884.4|4881.6|4887.9|4885.1|4891|4888.2|4883.2|4880.4|871
1607347500000|2020-12-07 13:25:00|4888|4885.2|4890|4887.2|4892.9|4890.1|4887.9|4885.1|323
1607347800000|2020-12-07 13:30:00|4889.4|4886.6|4886|4883.2|4889.9|4887.1|4884.9|4882.1|645
1607348100000|2020-12-07 13:35:00|4885.9|4883.1|4879.2|4876.4|4885.9|4883.1|4878.2|4875.4|1889
1607348400000|2020-12-07 13:40:00|4880|4877.2|4880|4877.2|4884|4881.2|4878|4875.2|300
1607348700000|2020-12-07 13:45:00|4879.7|4876.9|4870.2|4867.4|4880.2|4877.4|4868|4865.2|686
1607349000000|2020-12-07 13:50:00|4870.7|4867.9|4878.9|4876.1|4879|4876.2|4870.2|4867.4|527
1607349300000|2020-12-07 13:55:00|4879|4876.2|4883.9|4881.1|4884.9|4882.1|4877|4874.2|916
1607349600000|2020-12-07 14:00:00|4883.2|4880.4|4900.2|4897.4|4901.2|4898.4|4883|4880.2|2332
1607349900000|2020-12-07 14:05:00|4900|4897.2|4897.9|4895.1|4907.9|4905.1|4896.7|4893.9|1406
1607350200000|2020-12-07 14:10:00|4898|4895.2|4892|4889.2|4901|4898.2|4891|4888.2|988
1607350500000|2020-12-07 14:15:00|4891.7|4888.9|4888.3|4885.5|4896.8|4894|4887.8|4885|1150
1607350800000|2020-12-07 14:20:00|4887.9|4885.1|4885.8|4883|4888.8|4886|4881.8|4879|565
1607351100000|2020-12-07 14:25:00|4885.9|4883.1|4880.9|4878.1|4886.8|4884|4879.9|4877.1|541
1607351400000|2020-12-07 14:30:00|4880.2|4877.4|4884.6|4881.8|4885.8|4883|4877.9|4875.1|493
1607351700000|2020-12-07 14:35:00|4884.8|4882|4870.9|4868.1|4885.6|4882.8|4869.9|4867.1|1616
1607352000000|2020-12-07 14:40:00|4870.5|4867.7|4869|4866.2|4872.9|4870.1|4864.4|4861.6|926
1607352300000|2020-12-07 14:45:00|4868.9|4866.1|4869.9|4867.1|4874.9|4872.1|4866|4863.2|1969
1607352600000|2020-12-07 14:50:00|4870|4867.2|4870.3|4867.5|4876.9|4874.1|4867.9|4865.1|979
1607352900000|2020-12-07 14:55:00|4870.4|4867.6|4872.8|4870|4872.8|4870|4866.9|4864.1|550
1607353200000|2020-12-07 15:00:00|4872.9|4870.1|4875.3|4872.5|4878.8|4876|4870.8|4868|983
1607353500000|2020-12-07 15:05:00|4875.4|4872.6|4874|4871.2|4876.9|4874.1|4869|4866.2|1018
1607353800000|2020-12-07 15:10:00|4873.9|4871.1|4875|4872.2|4881|4878.2|4873.9|4871.1|922
1607354100000|2020-12-07 15:15:00|4875.5|4872.7|4865.9|4863.1|4876.9|4874.1|4864|4861.2|975
1607354400000|2020-12-07 15:20:00|4866.6|4863.8|4867.9|4865.1|4868.8|4866|4865|4862.2|1098
1607354700000|2020-12-07 15:25:00|4868|4865.2|4875.5|4872.7|4875.5|4872.7|4865.2|4862.4|854
1607355000000|2020-12-07 15:30:00|4875.9|4873.1|4875.9|4873.1|4879.9|4877.1|4870.9|4868.1|1376
1607355300000|2020-12-07 15:35:00|4876|4873.2|4881.3|4878.5|4883.8|4881|4875.9|4873.1|1014
1607355600000|2020-12-07 15:40:00|4881.6|4878.8|4886.8|4884|4888.6|4885.8|4881.3|4878.5|817
1607355900000|2020-12-07 15:45:00|4887.1|4884.3|4892.3|4889.5|4895.6|4892.8|4887.1|4884.3|1167
1607356200000|2020-12-07 15:50:00|4891.9|4889.1|4894.6|4891.8|4899.6|4896.8|4891.8|4889|2044
1607356500000|2020-12-07 15:55:00|4895.3|4892.5|4890.5|4887.7|4895.6|4892.8|4888.6|4885.8|898
1607356800000|2020-12-07 16:00:00|4890.6|4887.8|4895.3|4892.5|4896.5|4893.7|4888.5|4885.7|657
1607357100000|2020-12-07 16:05:00|4895.5|4892.7|4894|4891.2|4896.5|4893.7|4889.5|4886.7|1047
1607357400000|2020-12-07 16:10:00|4893.6|4890.8|4905|4902.2|4909.5|4906.7|4893.5|4890.7|2023
1607357700000|2020-12-07 16:15:00|4905.3|4902.5|4917.5|4914.7|4917.5|4914.7|4904.6|4901.8|1385
1607358000000|2020-12-07 16:20:00|4917.6|4914.8|4910.3|4907.5|4918.5|4915.7|4909.5|4906.7|2619
1607358300000|2020-12-07 16:25:00|4910.5|4907.7|4910.3|4907.5|4918.3|4915.5|4905.3|4902.5|5485
1607358600000|2020-12-07 16:30:00|4909.5|4906.7|4903|4900.2|4915.3|4912.5|4902.3|4899.5|3032
1607358900000|2020-12-07 16:35:00|4903.3|4900.5|4907.5|4904.7|4908.3|4905.5|4897.3|4894.5|1808
1607359200000|2020-12-07 16:40:00|4908.2|4905.4|4905.3|4902.5|4910.3|4907.5|4904.3|4901.5|625
1607359500000|2020-12-07 16:45:00|4905.5|4902.7|4906.5|4903.7|4910.3|4907.5|4905|4902.2|630
1607359800000|2020-12-07 16:50:00|4907|4904.2|4908.8|4906|4909.3|4906.5|4903.6|4900.8|775
1607360100000|2020-12-07 16:55:00|4909.2|4906.4|4919.3|4916.5|4920.6|4917.8|4909.2|4906.4|1052
1607360400000|2020-12-07 17:00:00|4918.5|4915.7|4922.3|4919.5|4924.3|4921.5|4913.5|4910.7|1239
1607360700000|2020-12-07 17:05:00|4921.6|4918.8|4934.3|4931.5|4935.3|4932.5|4920.5|4917.7|1478
1607361000000|2020-12-07 17:10:00|4934|4931.2|4936.5|4933.7|4939|4936.2|4928.5|4925.7|1604
1607361300000|2020-12-07 17:15:00|4936.8|4934|4939.8|4937|4940.5|4937.7|4932.5|4929.7|979
1607361600000|2020-12-07 17:20:00|4939.5|4936.7|4938.3|4935.5|4942.5|4939.7|4931.5|4928.7|1338
1607361900000|2020-12-07 17:25:00|4938|4935.2|4938.2|4935.4|4942|4939.2|4937.6|4934.8|657
1607362200000|2020-12-07 17:30:00|4938.3|4935.5|4941.3|4938.5|4944.3|4941.5|4937.2|4934.4|629
1607362500000|2020-12-07 17:35:00|4940.5|4937.7|4940|4937.2|4943.2|4940.4|4938.5|4935.7|504
1607362800000|2020-12-07 17:40:00|4940.3|4937.5|4933.6|4930.8|4943.6|4940.8|4933.6|4930.8|489
1607363100000|2020-12-07 17:45:00|4934.3|4931.5|4941|4938.2|4941.5|4938.7|4934.1|4931.3|659
1607363400000|2020-12-07 17:50:00|4941.3|4938.5|4940.1|4937.3|4944.5|4941.7|4939.5|4936.7|466
1607363700000|2020-12-07 17:55:00|4940.6|4937.8|4938.5|4935.7|4944.5|4941.7|4936.1|4933.3|1293
1607364000000|2020-12-07 18:00:00|4937.6|4934.8|4929.5|4926.7|4938.5|4935.7|4929.5|4926.7|674
1607364300000|2020-12-07 18:05:00|4929.3|4926.5|4930.3|4927.5|4932.5|4929.7|4927.6|4924.8|1739
1607364600000|2020-12-07 18:10:00|4929.9|4927.1|4925.9|4923.1|4930.8|4928|4924.9|4922.1|772
1607364900000|2020-12-07 18:15:00|4925.8|4923|4919.9|4917.1|4928.8|4926|4919.9|4917.1|871
1607365200000|2020-12-07 18:20:00|4920.6|4917.8|4921.9|4919.1|4924.8|4922|4919.8|4917|1343
1607365500000|2020-12-07 18:25:00|4921.6|4918.8|4915.9|4913.1|4921.8|4919|4914.8|4912|1568
1607365800000|2020-12-07 18:30:00|4916.3|4913.5|4914.9|4912.1|4919.8|4917|4913.6|4910.8|1043
1607366100000|2020-12-07 18:35:00|4915.8|4913|4910.8|4908|4915.9|4913.1|4908.8|4906|1086
1607366400000|2020-12-07 18:40:00|4910.9|4908.1|4902.8|4900|4912.3|4909.5|4901.9|4899.1|1115
1607366700000|2020-12-07 18:45:00|4902.1|4899.3|4902.4|4899.6|4904.8|4902|4897.9|4895.1|965
1607367000000|2020-12-07 18:50:00|4902.8|4900|4900.8|4898|4902.8|4900|4894.9|4892.1|1516
1607367300000|2020-12-07 18:55:00|4900.3|4897.5|4899.9|4897.1|4902.9|4900.1|4896.9|4894.1|680
1607367600000|2020-12-07 19:00:00|4899.4|4896.6|4908.5|4905.7|4908.5|4905.7|4898.1|4895.3|968
1607367900000|2020-12-07 19:05:00|4908.8|4906|4908.9|4906.1|4913.6|4910.8|4905.8|4903|783
1607368200000|2020-12-07 19:10:00|4908.8|4906|4900.3|4897.5|4909.3|4906.5|4898.9|4896.1|875
1607368500000|2020-12-07 19:15:00|4900.6|4897.8|4891.1|4888.3|4901.9|4899.1|4888.2|4885.4|2964
1607368800000|2020-12-07 19:20:00|4891.2|4888.4|4892.2|4889.4|4892.2|4889.4|4884.8|4882|2075
1607369100000|2020-12-07 19:25:00|4892.7|4889.9|4879.4|4876.6|4897.2|4894.4|4873.9|4871.1|12426
1607369400000|2020-12-07 19:30:00|4879.9|4877.1|4870.6|4867.8|4880.9|4878.1|4869.9|4867.1|886
1607369700000|2020-12-07 19:35:00|4870.9|4868.1|4870.1|4867.3|4873.1|4870.3|4869.2|4866.4|501
1607370000000|2020-12-07 19:40:00|4869.9|4867.1|4868.6|4865.8|4871.1|4868.3|4866.9|4864.1|300
1607370300000|2020-12-07 19:45:00|4868.9|4866.1|4871.9|4869.1|4873.6|4870.8|4868.6|4865.8|396
1607370600000|2020-12-07 19:50:00|4872.6|4869.8|4872.9|4870.1|4874.9|4872.1|4871.6|4868.8|347
1607370900000|2020-12-07 19:55:00|4873.2|4870.4|4873.4|4870.6|4875.4|4872.6|4872.4|4869.6|120
1607371200000|2020-12-07 20:00:00|4873.6|4870.8|4872.9|4870.1|4874.9|4872.1|4870.9|4868.1|277
1607371500000|2020-12-07 20:05:00|4873.1|4870.3|4870.9|4868.1|4873.9|4871.1|4868.4|4865.6|249
1607371800000|2020-12-07 20:10:00|4870.6|4867.8|4868.2|4865.4|4870.9|4868.1|4867.9|4865.1|734
1607372100000|2020-12-07 20:15:00|4868.1|4865.3|4871.6|4868.8|4872.1|4869.3|4866.6|4863.8|608
1607372400000|2020-12-07 20:20:00|4871.1|4868.3|4870.1|4867.3|4871.1|4868.3|4868.2|4865.4|650
1607372700000|2020-12-07 20:25:00|4869.9|4867.1|4873.1|4870.3|4873.2|4870.4|4869.6|4866.8|47
1607373000000|2020-12-07 20:30:00|4873.2|4870.4|4875.2|4872.4|4876.1|4873.3|4873.1|4870.3|128
1607373300000|2020-12-07 20:35:00|4875.1|4872.3|4872.2|4869.4|4876.2|4873.4|4872.2|4869.4|173
1607373600000|2020-12-07 20:40:00|4872.1|4869.3|4868.9|4866.1|4872.9|4870.1|4868.2|4865.4|87
1607373900000|2020-12-07 20:45:00|4868.6|4865.8|4870.1|4867.3|4870.9|4868.1|4868.2|4865.4|70
1607374200000|2020-12-07 20:50:00|4869.7|4866.9|4872.1|4869.3|4872.6|4869.8|4868.9|4866.1|121
1607374500000|2020-12-07 20:55:00|4872.2|4869.4|4876.1|4873.3|4877.4|4874.6|4872.1|4869.3|426
1607374800000|2020-12-07 21:00:00|4876.2|4873.4|4874.6|4871.8|4877.1|4874.3|4872.7|4869.9|168
1607375100000|2020-12-07 21:05:00|4874.9|4872.1|4874.1|4871.3|4874.9|4872.1|4872.9|4870.1|30
1607375400000|2020-12-07 21:10:00|4873.9|4871.1|4876.1|4873.3|4876.9|4874.1|4873.1|4870.3|175
1607375700000|2020-12-07 21:15:00|4876.2|4873.4|4874.1|4871.3|4877.1|4874.3|4872.8|4870|133
1607376000000|2020-12-07 21:20:00|4873.9|4871.1|4873.6|4870.8|4874.1|4871.3|4873.2|4870.4|25
1607376300000|2020-12-07 21:25:00|4873.9|4871.1|4871.6|4868.8|4874.1|4871.3|4871.6|4868.8|35
1607376600000|2020-12-07 21:30:00|4871.2|4868.4|4873.9|4871.1|4873.9|4871.1|4870.6|4867.8|40
1607376900000|2020-12-07 21:35:00|4874.1|4871.3|4871.2|4868.4|4874.1|4871.3|4870.2|4867.4|58
1607377200000|2020-12-07 21:40:00|4871.1|4868.3|4864.1|4861.3|4871.9|4869.1|4863.1|4860.3|115
1607377500000|2020-12-07 21:45:00|4864.2|4861.4|4863.4|4860.6|4865.6|4862.8|4862.1|4859.3|108
1607377800000|2020-12-07 21:50:00|4863.1|4860.3|4865.9|4863.1|4866.1|4863.3|4862.9|4860.1|25
1607378100000|2020-12-07 21:55:00|4866.1|4863.3|4865.1|4862.3|4867.9|4865.1|4864.7|4861.9|167
1607378400000|2020-12-07 22:00:00|4864.7|4861.9|4865.7|4862.9|4866.1|4863.3|4864.7|4861.8|7
1607378700000|2020-12-07 22:05:00|4865.3|4862.5|4864.7|4860.7|4867.5|4862.8|4862.1|4857.5|24
1607379000000|2020-12-07 22:10:00|4864.4|4861.6|4868|4858|4869.7|4864.6|4862.4|4857|23
1607379300000|2020-12-07 22:15:00|4864.7|4860.7|4870|4860|4870.7|4865.8|4864.4|4859.5|0
1607379600000|2020-12-07 22:20:00|4870.4|4860.4|4869.2|4859.2|4870.5|4862.7|4865.7|4859.2|6
1607379900000|2020-12-07 22:25:00|4868.5|4858.5|4868.2|4858.2|4869.7|4862.7|4866.5|4858.2|0
1607380200000|2020-12-07 22:30:00|4868.3|4858.3|4866.7|4862.7|4869.3|4862.7|4865.7|4858.3|0
1607380500000|2020-12-07 22:35:00|4865.6|4862.8|4865.6|4862.8|4865.6|4862.8|4865.6|4862.8|1
1607380800000|2020-12-07 22:40:00|4866.7|4862.7|4865.6|4862.8|4866.7|4862.8|4865.6|4862.7|0
1607381100000|2020-12-07 22:45:00|4865.7|4862.9|4866.5|4862.5|4866.7|4862.9|4865.7|4862.5|4
1607381400000|2020-12-07 22:50:00|4866.4|4863.6|4868.5|4858.5|4868.5|4863.6|4866.4|4858|11
1607381700000|2020-12-07 22:55:00|4868|4858|4870.7|4866.7|4870.8|4866.9|4866.1|4858|0
1607389200000|2020-12-08 01:00:00|4863.1|4859.1|4867.9|4865.1|4869.6|4866.8|4855.2|4851.3|360
1607389500000|2020-12-08 01:05:00|4868.1|4865.3|4860.1|4857.3|4869.9|4867.1|4859.2|4856.4|221
1607389800000|2020-12-08 01:10:00|4859.7|4856.9|4857.2|4854.4|4861.1|4858.3|4857.2|4854.4|163
1607390100000|2020-12-08 01:15:00|4856.8|4854|4857.5|4854.7|4862.2|4859.4|4852.2|4849.4|122
1607390400000|2020-12-08 01:20:00|4857.4|4854.6|4851.5|4848.7|4857.4|4854.6|4849.5|4846.7|230
1607390700000|2020-12-08 01:25:00|4851|4848.2|4852.4|4849.6|4856.4|4853.6|4850.4|4847.6|88
1607391000000|2020-12-08 01:30:00|4852.7|4849.9|4855.2|4852.4|4858.2|4855.4|4852|4849.2|32
1607391300000|2020-12-08 01:35:00|4855.4|4852.6|4856.9|4854.1|4857.9|4855.1|4854.5|4851.7|21
1607391600000|2020-12-08 01:40:00|4857.2|4854.4|4858.4|4855.6|4858.4|4855.6|4853.5|4850.7|62
1607391900000|2020-12-08 01:45:00|4858|4855.2|4860.4|4857.6|4861.2|4858.4|4857.2|4854.4|38
1607392200000|2020-12-08 01:50:00|4860|4857.2|4853|4850.2|4860.2|4857.4|4853|4850.2|68
1607392500000|2020-12-08 01:55:00|4853.5|4850.7|4854.2|4851.4|4859.4|4856.6|4851.9|4849.1|278
1607392800000|2020-12-08 02:00:00|4854.4|4851.6|4851.9|4849.1|4855.4|4852.6|4844.9|4842.1|275
1607393100000|2020-12-08 02:05:00|4852.4|4849.6|4849.5|4846.7|4852.7|4849.9|4848.9|4846.1|57
1607393400000|2020-12-08 02:10:00|4849.7|4846.9|4848.4|4845.6|4850|4847.2|4845.5|4842.7|125
1607393700000|2020-12-08 02:15:00|4849.4|4846.6|4847.5|4844.7|4850.4|4847.6|4847.5|4844.7|23
1607394000000|2020-12-08 02:20:00|4846.9|4844.1|4845.4|4842.6|4847.5|4844.7|4844.5|4841.7|33
1607394300000|2020-12-08 02:25:00|4845.5|4842.7|4839|4836.2|4845.5|4842.7|4838.4|4835.6|334
1607394600000|2020-12-08 02:30:00|4838.9|4836.1|4833|4830.2|4840.4|4837.6|4828.5|4825.7|451
1607394900000|2020-12-08 02:35:00|4833.4|4830.6|4831.9|4829.1|4835|4832.2|4829.9|4827.1|167
1607395200000|2020-12-08 02:40:00|4832.4|4829.6|4832.4|4829.6|4837|4834.2|4830|4827.2|266
1607395500000|2020-12-08 02:45:00|4832|4829.2|4841.9|4839.1|4842.7|4839.9|4831.5|4828.7|456
1607395800000|2020-12-08 02:50:00|4841.5|4838.7|4841.4|4838.6|4843.5|4840.7|4840.4|4837.6|127
1607396100000|2020-12-08 02:55:00|4841|4838.2|4839.5|4836.7|4842.5|4839.7|4838|4835.2|106
1607396400000|2020-12-08 03:00:00|4839.2|4836.4|4844.8|4842|4844.8|4842|4838.5|4835.7|268
1607396700000|2020-12-08 03:05:00|4845.2|4842.4|4846.1|4843.3|4847.1|4844.3|4844.5|4841.7|323
1607397000000|2020-12-08 03:10:00|4847|4844.2|4843.6|4840.8|4847.1|4844.3|4841.5|4838.7|61
1607397300000|2020-12-08 03:15:00|4844|4841.2|4843.1|4840.3|4844|4841.2|4842|4839.2|55
1607397600000|2020-12-08 03:20:00|4843|4840.2|4839.6|4836.8|4843.1|4840.3|4838.1|4835.3|458
1607397900000|2020-12-08 03:25:00|4839.5|4836.7|4840.8|4838|4842|4839.2|4838|4835.2|48
1607398200000|2020-12-08 03:30:00|4840|4837.2|4842.1|4839.3|4842.6|4839.8|4839.5|4836.7|217
1607398500000|2020-12-08 03:35:00|4842.3|4839.5|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|40
1607398800000|2020-12-08 03:40:00|4841.6|4838.8|4839.1|4836.3|4841.6|4838.8|4839.1|4836.3|92
1607399100000|2020-12-08 03:45:00|4840.1|4837.3|4840|4837.2|4842.1|4839.3|4839.6|4836.8|48
1607399400000|2020-12-08 03:50:00|4840.1|4837.3|4839|4836.2|4840.1|4837.3|4838|4835.2|7
1607399700000|2020-12-08 03:55:00|4838.3|4835.5|4841.5|4838.7|4841.5|4838.7|4838.1|4835.3|12
1607400000000|2020-12-08 04:00:00|4841.6|4838.8|4844.5|4841.7|4845|4842.2|4841.6|4838.8|32
1607400300000|2020-12-08 04:05:00|4844.1|4841.3|4847|4844.2|4847|4844.2|4844|4841.2|43
1607400600000|2020-12-08 04:10:00|4846.1|4843.3|4845.1|4842.3|4846.1|4843.3|4844.6|4841.8|71
1607400900000|2020-12-08 04:15:00|4845|4842.2|4840.1|4837.3|4845.1|4842.3|4840|4837.2|57
1607401200000|2020-12-08 04:20:00|4840|4837.2|4841.6|4838.8|4843|4840.2|4840|4837.2|31
1607401500000|2020-12-08 04:25:00|4841.5|4838.7|4840.6|4837.8|4842|4839.2|4840.3|4837.5|2
1607401800000|2020-12-08 04:30:00|4840.3|4837.5|4842|4839.2|4843.3|4840.5|4840.3|4837.5|9
1607402100000|2020-12-08 04:35:00|4841.8|4839|4842|4839.2|4842.3|4839.5|4841|4838.2|14
1607402400000|2020-12-08 04:40:00|4841.6|4838.8|4841|4838.2|4842|4839.2|4840.5|4837.7|7
1607402700000|2020-12-08 04:45:00|4840.8|4838|4841|4838.2|4842.3|4839.5|4840.1|4837.3|6
1607403000000|2020-12-08 04:50:00|4841.3|4838.5|4841|4838.2|4842|4839.2|4841|4838.2|6
1607403300000|2020-12-08 04:55:00|4840.8|4838|4841|4838.2|4843|4840.2|4840.5|4837.7|30
1607403600000|2020-12-08 05:00:00|4840.6|4837.8|4842|4839.2|4842.5|4839.7|4840.6|4837.8|13
1607403900000|2020-12-08 05:05:00|4842.5|4839.7|4842.5|4839.7|4843|4840.2|4842.5|4839.7|0
1607404200000|2020-12-08 05:10:00|4842.6|4839.8|4844|4841.2|4844.1|4841.3|4842.6|4839.8|5
1607404500000|2020-12-08 05:15:00|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4843.5|4840.7|8
1607404800000|2020-12-08 05:20:00|4843.8|4841|4848|4845.2|4848.3|4845.5|4843.8|4841|242
1607405100000|2020-12-08 05:25:00|4847.1|4844.3|4848|4845.2|4850.8|4848|4847|4844.2|122
1607405400000|2020-12-08 05:30:00|4848.8|4846|4848.8|4846|4852|4849.2|4848.5|4845.7|425
1607405700000|2020-12-08 05:35:00|4848.5|4845.7|4846|4843.2|4849.8|4847|4845|4842.2|203
1607406000000|2020-12-08 05:40:00|4845.3|4842.5|4847.5|4844.7|4847.8|4845|4843.8|4841|188
1607406300000|2020-12-08 05:45:00|4847.7|4844.9|4847.2|4844.4|4849.8|4847|4846.7|4843.9|154
1607406600000|2020-12-08 05:50:00|4847|4844.2|4850.7|4847.9|4851.5|4848.7|4846.2|4843.4|116
1607406900000|2020-12-08 05:55:00|4851.7|4848.9|4849.7|4846.9|4851.7|4848.9|4848.7|4845.9|29
1607407200000|2020-12-08 06:00:00|4848.7|4845.9|4850.8|4848|4851.8|4849|4846.7|4843.9|164
1607407500000|2020-12-08 06:05:00|4850.7|4847.9|4850.7|4847.9|4851.7|4848.9|4846.7|4843.9|130
1607407800000|2020-12-08 06:10:00|4850.8|4848|4850.2|4847.4|4851.7|4848.9|4848.8|4846|138
1607408100000|2020-12-08 06:15:00|4849.7|4846.9|4846.7|4843.9|4849.7|4846.9|4845.7|4842.9|77
1607408400000|2020-12-08 06:20:00|4846.5|4843.7|4848.5|4845.7|4848.5|4845.7|4844.2|4841.4|168
1607408700000|2020-12-08 06:25:00|4848.8|4846|4844.7|4841.9|4848.8|4846|4844.7|4841.9|53
1607409000000|2020-12-08 06:30:00|4845.5|4842.7|4847.7|4844.9|4848.7|4845.9|4845.5|4842.7|31
1607409300000|2020-12-08 06:35:00|4846.7|4843.9|4844.7|4841.9|4846.7|4843.9|4839.7|4836.9|217
1607409600000|2020-12-08 06:40:00|4844.5|4841.7|4834.5|4831.7|4844.5|4841.7|4834.5|4831.7|312
1607409900000|2020-12-08 06:45:00|4834.4|4831.6|4831.7|4828.9|4838.3|4834.7|4829.8|4827|427
1607410200000|2020-12-08 06:50:00|4832|4829.2|4825.5|4822.7|4832.7|4829.9|4819.8|4817|572
1607410500000|2020-12-08 06:55:00|4825.4|4822.6|4829.7|4826.9|4830.5|4827.7|4821.7|4818.9|389
1607410800000|2020-12-08 07:00:00|4829.2|4826.4|4833.3|4830.5|4836.3|4833.5|4828.7|4825.9|472
1607411100000|2020-12-08 07:05:00|4833|4830.2|4822.3|4819.5|4833|4830.2|4822|4819.2|363
1607411400000|2020-12-08 07:10:00|4822.6|4819.8|4823|4820.2|4824.8|4822|4822|4819.2|140
1607411700000|2020-12-08 07:15:00|4823.5|4820.7|4820.3|4817.5|4823.8|4821|4814.3|4811.5|857
1607412000000|2020-12-08 07:20:00|4820.7|4817.9|4823.8|4821|4825.7|4822.9|4820.3|4817.5|286
1607412300000|2020-12-08 07:25:00|4823.7|4820.9|4825.8|4823|4826.8|4824|4822.8|4820|242
1607412600000|2020-12-08 07:30:00|4826|4823.2|4825|4822.2|4826.3|4823.5|4820.8|4818|421
1607412900000|2020-12-08 07:35:00|4825.8|4823|4827.8|4825|4829.8|4827|4824.8|4822|254
1607413200000|2020-12-08 07:40:00|4828|4825.2|4830.5|4827.7|4830.7|4827.9|4827.8|4825|610
1607413500000|2020-12-08 07:45:00|4830.7|4827.9|4832.8|4830|4832.8|4830|4829.5|4826.7|484
1607413800000|2020-12-08 07:50:00|4832.5|4829.7|4841.8|4839|4842.8|4840|4829.2|4826.4|414
1607414100000|2020-12-08 07:55:00|4842.8|4840|4850.7|4847.9|4851.7|4848.9|4841.7|4838.9|305
1607414400000|2020-12-08 08:00:00|4851.7|4848.9|4845.5|4842.7|4851.8|4849|4842.2|4839.4|533
1607414700000|2020-12-08 08:05:00|4844.8|4842|4837.7|4834.9|4846.8|4844|4837.7|4834.9|409
1607415000000|2020-12-08 08:10:00|4837|4834.2|4839.4|4836.6|4841.5|4838.7|4833.2|4830.4|1480
1607415300000|2020-12-08 08:15:00|4839.5|4836.7|4843.4|4840.6|4844.4|4841.6|4839.5|4836.7|555
1607415600000|2020-12-08 08:20:00|4843.7|4840.9|4857.4|4854.6|4858.9|4855.4|4843.7|4840.9|1205
1607415900000|2020-12-08 08:25:00|4857.5|4854.7|4858.4|4855.6|4859.5|4856.7|4851|4848.2|3210
1607416200000|2020-12-08 08:30:00|4858.5|4855.7|4865.5|4862.7|4867.4|4864.6|4854.5|4851.7|3562
1607416500000|2020-12-08 08:35:00|4865.2|4862.4|4863.5|4860.7|4871.5|4868.7|4861.2|4858.4|2115
1607416800000|2020-12-08 08:40:00|4863.4|4860.6|4868.4|4865.6|4870.4|4867.6|4862.5|4859.7|1025
1607417100000|2020-12-08 08:45:00|4868.2|4865.4|4868.9|4866.1|4871.4|4868.6|4865.2|4862.4|1767
1607417400000|2020-12-08 08:50:00|4868.5|4865.7|4867.4|4864.6|4869.9|4867.1|4865.4|4862.6|1337
1607417700000|2020-12-08 08:55:00|4867.2|4864.4|4873.2|4870.4|4875.1|4872.3|4866.4|4863.6|524
1607418000000|2020-12-08 09:00:00|4873.4|4870.6|4891.1|4888.3|4894.9|4892.1|4873.4|4870.6|2316
1607418300000|2020-12-08 09:05:00|4890.1|4887.3|4889.1|4886.3|4890.2|4887.4|4886.1|4883.3|629
1607418600000|2020-12-08 09:10:00|4889.4|4886.6|4894.9|4892.1|4896.4|4893.6|4889.2|4886.4|635
1607418900000|2020-12-08 09:15:00|4894.6|4891.8|4892.1|4889.3|4895.9|4893.1|4891.1|4888.3|597
1607419200000|2020-12-08 09:20:00|4891.4|4888.6|4883.4|4880.6|4893.6|4890.8|4881.4|4878.6|1527
1607419500000|2020-12-08 09:25:00|4884.1|4881.3|4879.4|4876.6|4886.2|4883.4|4879.4|4876.6|231
1607419800000|2020-12-08 09:30:00|4879.2|4876.4|4882.1|4879.3|4885.1|4882.3|4878.4|4875.6|843
1607420100000|2020-12-08 09:35:00|4882.2|4879.4|4873.9|4871.1|4882.2|4879.4|4870.5|4867.7|715
1607420400000|2020-12-08 09:40:00|4873.4|4870.6|4870.6|4867.8|4874.4|4871.6|4864.4|4861.6|1218
1607420700000|2020-12-08 09:45:00|4870.2|4867.4|4867.2|4864.4|4874.1|4871.3|4866.5|4863.7|1374
1607421000000|2020-12-08 09:50:00|4867.4|4864.6|4865.4|4862.6|4868.2|4865.4|4863.4|4860.6|774
1607421300000|2020-12-08 09:55:00|4864.7|4861.9|4864.4|4861.6|4867.4|4864.6|4863.4|4860.6|219
1607421600000|2020-12-08 10:00:00|4863.7|4860.9|4865.4|4862.6|4866.5|4863.7|4858.5|4855.7|702
1607421900000|2020-12-08 10:05:00|4866.4|4863.6|4865.4|4862.6|4868.4|4865.6|4858.5|4855.7|382
1607422200000|2020-12-08 10:10:00|4865.5|4862.7|4863.4|4860.6|4871.4|4868.6|4862.4|4859.6|686
1607422500000|2020-12-08 10:15:00|4862.5|4859.7|4866.7|4863.9|4868.7|4865.9|4861.5|4858.7|847
1607422800000|2020-12-08 10:20:00|4867.5|4864.7|4866.5|4863.7|4867.8|4865|4863.7|4860.9|429
1607423100000|2020-12-08 10:25:00|4866.2|4863.4|4869.5|4866.7|4876.4|4873.6|4865.7|4862.9|733
1607423400000|2020-12-08 10:30:00|4869.9|4867.1|4863.5|4860.7|4870|4867.2|4863.5|4860.7|419
1607423700000|2020-12-08 10:35:00|4862.8|4860|4856.8|4854|4864.7|4861.9|4856.8|4854|1411
1607424000000|2020-12-08 10:40:00|4856.7|4853.9|4862|4859.2|4865.5|4862.7|4856.7|4853.9|413
1607424300000|2020-12-08 10:45:00|4861.7|4858.9|4862.7|4859.9|4864.5|4861.7|4861.5|4858.7|98
1607424600000|2020-12-08 10:50:00|4862.9|4860.1|4866.5|4863.7|4868|4865.2|4862.9|4860.1|172
1607424900000|2020-12-08 10:55:00|4866.9|4864.1|4864.5|4861.7|4869|4866.2|4863.5|4860.7|89
1607425200000|2020-12-08 11:00:00|4864.4|4861.6|4861.5|4858.7|4864.4|4861.6|4859.5|4856.7|487
1607425500000|2020-12-08 11:05:00|4861.9|4859.1|4860.5|4857.7|4866.4|4863.6|4859.5|4856.7|130
1607425800000|2020-12-08 11:10:00|4861|4858.2|4858|4855.2|4864.5|4861.7|4857.7|4854.9|502
1607426100000|2020-12-08 11:15:00|4857.7|4854.9|4848.5|4845.7|4857.7|4854.9|4847.7|4843|562
1607426400000|2020-12-08 11:20:00|4848.7|4845.9|4854.7|4851.9|4855.2|4852.4|4846.7|4843.9|269
1607426700000|2020-12-08 11:25:00|4853.9|4851.1|4858.9|4856.1|4860.7|4857.9|4853.7|4850.9|333
1607427000000|2020-12-08 11:30:00|4858.7|4855.9|4857.7|4854.9|4860.7|4857.9|4856|4853.2|177
1607427300000|2020-12-08 11:35:00|4858|4855.2|4859.7|4856.9|4860.7|4857.9|4856.9|4854.1|52
1607427600000|2020-12-08 11:40:00|4859.5|4856.7|4855.9|4853.1|4867.7|4864.9|4855.9|4853.1|278
1607427900000|2020-12-08 11:45:00|4855.4|4852.6|4850.4|4847.6|4855.9|4853.1|4846.9|4844.1|422
1607428200000|2020-12-08 11:50:00|4849.9|4847.1|4853.9|4851.1|4853.9|4851.1|4848.9|4846.1|226
1607428500000|2020-12-08 11:55:00|4854.9|4852.1|4855.9|4853.1|4856.4|4853.6|4853.9|4851.1|409
1607428800000|2020-12-08 12:00:00|4856.2|4853.4|4857.9|4855.1|4859.7|4856.9|4854.9|4852.1|421
1607429100000|2020-12-08 12:05:00|4858.4|4855.6|4860.7|4857.9|4862.9|4860.1|4858.4|4855.6|254
1607429400000|2020-12-08 12:10:00|4860.9|4858.1|4860.7|4857.9|4862.5|4859.7|4859.7|4856.9|275
1607429700000|2020-12-08 12:15:00|4860.9|4858.1|4861.7|4858.9|4862.2|4859.4|4856.4|4853.6|228
1607430000000|2020-12-08 12:20:00|4861.9|4859.1|4869|4866.2|4870.7|4867.9|4861.9|4859.1|225
1607430300000|2020-12-08 12:25:00|4869.2|4866.4|4867.7|4864.9|4870.7|4867.9|4866.7|4863.9|743
1607430600000|2020-12-08 12:30:00|4866.7|4863.9|4870.5|4867.7|4871.7|4868.9|4866.7|4863.9|252
1607430900000|2020-12-08 12:35:00|4869.9|4867.1|4868.7|4865.9|4870.5|4867.7|4867.7|4864.9|175
1607431200000|2020-12-08 12:40:00|4868.5|4865.7|4869|4866.2|4871.5|4868.7|4865.7|4862.9|412
1607431500000|2020-12-08 12:45:00|4868.7|4865.9|4869.7|4866.9|4870.7|4867.9|4865.7|4862.9|306
1607431800000|2020-12-08 12:50:00|4869.9|4867.1|4869.2|4866.4|4871.7|4868.9|4866.9|4864.1|158
1607432100000|2020-12-08 12:55:00|4869.5|4866.7|4861.9|4859.1|4871.7|4868.9|4861.4|4858.6|1484
1607432400000|2020-12-08 13:00:00|4862.7|4859.9|4857.9|4855.1|4863.7|4860.9|4854.9|4852.1|1501
1607432700000|2020-12-08 13:05:00|4857.7|4854.9|4852.7|4849.9|4857.7|4854.9|4852.5|4849.7|847
1607433000000|2020-12-08 13:10:00|4852.5|4849.7|4862.7|4859.9|4865.5|4862.7|4852.5|4849.7|591
1607433300000|2020-12-08 13:15:00|4862.4|4859.6|4862.5|4859.7|4863.7|4860.9|4858.7|4855.9|328
1607433600000|2020-12-08 13:20:00|4862.7|4859.9|4863.9|4861.1|4866.7|4863.9|4862.7|4859.9|394
1607433900000|2020-12-08 13:25:00|4863.7|4860.9|4859.5|4856.7|4866.5|4863.7|4857.5|4854.7|544
1607434200000|2020-12-08 13:30:00|4858.7|4855.9|4863|4860.2|4866.5|4863.7|4858.7|4855.9|934
1607434500000|2020-12-08 13:35:00|4863.5|4860.7|4864|4861.2|4869|4866.2|4861.7|4858.9|670
1607434800000|2020-12-08 13:40:00|4864.5|4861.7|4853.4|4850.6|4866.7|4863.9|4852.5|4849.7|821
1607435100000|2020-12-08 13:45:00|4853.5|4850.7|4856.5|4853.7|4860.5|4857.7|4853.2|4850.4|561
1607435400000|2020-12-08 13:50:00|4855.9|4853.1|4857.5|4854.7|4860.7|4857.9|4854.5|4851.7|413
1607435700000|2020-12-08 13:55:00|4857.7|4854.9|4855.5|4852.7|4859.7|4856.9|4854.7|4851.9|488
1607436000000|2020-12-08 14:00:00|4855.2|4852.4|4853.7|4850.9|4867.5|4864.7|4845.9|4843.1|1517
1607436300000|2020-12-08 14:05:00|4854|4851.2|4853.9|4851.1|4858.5|4855.7|4848.2|4845.4|1590
1607436600000|2020-12-08 14:10:00|4854.5|4851.7|4855.9|4853.1|4858.4|4855.6|4853.9|4851.1|847
1607436900000|2020-12-08 14:15:00|4855.7|4852.9|4850.5|4847.7|4861.7|4858.9|4850.2|4847.4|1011
1607437200000|2020-12-08 14:20:00|4850.7|4847.9|4855.5|4852.7|4855.7|4852.9|4847.5|4844.7|875
1607437500000|2020-12-08 14:25:00|4855.7|4852.9|4861.9|4859.1|4862.9|4860.1|4855.7|4852.9|443
1607437800000|2020-12-08 14:30:00|4862.2|4859.4|4870.9|4868.1|4872.5|4869.7|4857.7|4854.9|1237
1607438100000|2020-12-08 14:35:00|4870.7|4867.9|4880.5|4877.7|4883.4|4880.6|4870.7|4867.9|1938
1607438400000|2020-12-08 14:40:00|4880.4|4877.6|4885.4|4882.6|4886.5|4883.7|4880.4|4877.6|1595
1607438700000|2020-12-08 14:45:00|4885.7|4882.9|4879.5|4876.7|4888.2|4885.4|4879.2|4876.4|1018
1607439000000|2020-12-08 14:50:00|4879.2|4876.4|4852.4|4849.6|4880.9|4878.1|4847.2|4844.4|2416
1607439300000|2020-12-08 14:55:00|4851.7|4848.9|4846.2|4843.4|4852.9|4850.1|4844.2|4841.4|3398
1607439600000|2020-12-08 15:00:00|4846.4|4843.6|4841.4|4838.6|4846.4|4843.6|4836.2|4833.4|2089
1607439900000|2020-12-08 15:05:00|4840.5|4837.7|4860.4|4857.6|4862.2|4859.4|4836.2|4833.4|3189
1607440200000|2020-12-08 15:10:00|4860.5|4857.7|4865.9|4863.1|4869.2|4866.4|4859.4|4856.6|1187
1607440500000|2020-12-08 15:15:00|4866.2|4863.4|4866.4|4863.6|4869.2|4866.4|4861.4|4858.6|1330
1607440800000|2020-12-08 15:20:00|4866.5|4863.7|4865.5|4862.7|4868.9|4866.1|4859.9|4857.1|1286
1607441100000|2020-12-08 15:25:00|4865.4|4862.6|4870.4|4867.6|4871.4|4868.6|4864.4|4861.6|1025
1607441400000|2020-12-08 15:30:00|4870.5|4867.7|4877.6|4874.8|4884.7|4881.9|4869.5|4866.7|4747
1607441700000|2020-12-08 15:35:00|4878.1|4875.3|4877.7|4874.9|4882.2|4879.4|4875.2|4872.4|1316
1607442000000|2020-12-08 15:40:00|4878.1|4875.3|4877.7|4874.9|4883.7|4880.9|4876.2|4873.4|4704
1607442300000|2020-12-08 15:45:00|4877.9|4875.1|4870.1|4867.3|4878.9|4876.1|4866.9|4864.1|2949
1607442600000|2020-12-08 15:50:00|4870.7|4867.9|4875.9|4873.1|4876.6|4873.8|4868.1|4865.3|990
1607442900000|2020-12-08 15:55:00|4876.1|4873.3|4882.4|4879.6|4885.7|4882.9|4874.2|4871.4|2268
1607443200000|2020-12-08 16:00:00|4881.9|4879.1|4897.6|4894.8|4897.7|4894.9|4881.9|4879.1|2247
1607443500000|2020-12-08 16:05:00|4897.9|4895.1|4897.9|4895.1|4900.9|4898.1|4893.9|4891.1|1370
1607443800000|2020-12-08 16:10:00|4898.6|4895.8|4897.9|4895.1|4900.9|4898.1|4895.7|4892.9|1350
1607444100000|2020-12-08 16:15:00|4897.6|4894.8|4891.2|4888.4|4897.7|4894.9|4889.2|4886.4|2676
1607444400000|2020-12-08 16:20:00|4890.9|4888.1|4883.1|4880.3|4892.9|4890.1|4882.9|4880.1|1388
1607444700000|2020-12-08 16:25:00|4882.9|4880.1|4895.7|4892.9|4896.6|4893.8|4877.9|4875.1|5295
1607445000000|2020-12-08 16:30:00|4895.6|4892.8|4898.3|4895.5|4899.6|4896.8|4889.6|4886.8|3666
1607445300000|2020-12-08 16:35:00|4897.6|4894.8|4885.6|4882.8|4899.3|4896.5|4884.6|4881.8|1610
1607445600000|2020-12-08 16:40:00|4885.9|4883.1|4877.6|4874.8|4885.9|4883.1|4874.9|4872.1|1788
1607445900000|2020-12-08 16:45:00|4876.7|4873.9|4881.6|4878.8|4881.6|4878.8|4876.6|4873.8|614
1607446200000|2020-12-08 16:50:00|4881.7|4878.9|4874.9|4872.1|4882.6|4879.8|4874.9|4872.1|382
1607446500000|2020-12-08 16:55:00|4875.6|4872.8|4875.9|4873.1|4877.1|4874.3|4874.9|4872.1|877
1607446800000|2020-12-08 17:00:00|4876.2|4873.4|4878.2|4875.4|4880.7|4877.9|4874.9|4872.1|401
1607447100000|2020-12-08 17:05:00|4878.6|4875.8|4881.9|4879.1|4883.9|4881.1|4877.9|4875.1|305
1607447400000|2020-12-08 17:10:00|4881.7|4878.9|4878.7|4875.9|4882.7|4879.9|4877.2|4874.4|525
1607447700000|2020-12-08 17:15:00|4878.6|4875.8|4884.2|4881.4|4889.6|4886.8|4878.2|4875.4|1906
1607448000000|2020-12-08 17:20:00|4883.9|4881.1|4891.2|4888.4|4892.6|4889.8|4883.9|4881.1|626
1607448300000|2020-12-08 17:25:00|4890.9|4888.1|4889.6|4886.8|4894.7|4891.9|4886.7|4883.9|905
1607448600000|2020-12-08 17:30:00|4889.2|4886.4|4888.6|4885.8|4890.9|4888.1|4887.7|4884.9|369
1607448900000|2020-12-08 17:35:00|4888.7|4885.9|4883.9|4881.1|4890.7|4887.9|4883.7|4880.9|1022
1607449200000|2020-12-08 17:40:00|4884.2|4881.4|4887.7|4884.9|4888.7|4885.9|4883.9|4881.1|434
1607449500000|2020-12-08 17:45:00|4888.4|4885.6|4890.7|4887.9|4894.2|4891.4|4888.2|4885.4|737
1607449800000|2020-12-08 17:50:00|4890.6|4887.8|4891.9|4889.1|4894.6|4891.8|4889.9|4887.1|743
1607450100000|2020-12-08 17:55:00|4892.2|4889.4|4888.7|4885.9|4893.7|4890.9|4888.2|4885.4|452
1607450400000|2020-12-08 18:00:00|4888.6|4885.8|4885.9|4883.1|4890.9|4888.1|4884.6|4881.8|914
1607450700000|2020-12-08 18:05:00|4885.7|4882.9|4882.6|4879.8|4887.6|4884.8|4881.9|4879.1|775
1607451000000|2020-12-08 18:10:00|4882.7|4879.9|4884.4|4881.6|4888.4|4885.6|4882.2|4879.4|3021
1607451300000|2020-12-08 18:15:00|4884.3|4881.5|4886.4|4883.6|4888.6|4885.8|4883.4|4880.6|1052
1607451600000|2020-12-08 18:20:00|4886.9|4884.1|4886.3|4883.5|4888.4|4885.6|4884.9|4882.1|638
1607451900000|2020-12-08 18:25:00|4886.4|4883.6|4888.1|4885.3|4889.6|4886.8|4886.3|4883.5|522
1607452200000|2020-12-08 18:30:00|4888.4|4885.6|4890.3|4887.5|4891.3|4888.5|4885.3|4882.5|713
1607452500000|2020-12-08 18:35:00|4890.4|4887.6|4885.8|4883|4892.3|4889.5|4884.6|4881.8|908
1607452800000|2020-12-08 18:40:00|4885.9|4883.1|4885.8|4883|4889.3|4886.5|4884.9|4882.1|2157
1607453100000|2020-12-08 18:45:00|4885.3|4882.5|4882.6|4879.8|4891.3|4888.5|4882.4|4879.6|942
1607453400000|2020-12-08 18:50:00|4882.4|4879.6|4878.6|4875.8|4884.3|4881.5|4877.9|4875.1|1049
1607453700000|2020-12-08 18:55:00|4878.4|4875.6|4878.9|4876.1|4882.4|4879.6|4878.4|4875.6|642
1607454000000|2020-12-08 19:00:00|4878.6|4875.8|4879.4|4876.6|4883.6|4880.8|4877.4|4874.6|926
1607454300000|2020-12-08 19:05:00|4879.6|4876.8|4879.3|4876.5|4880.3|4877.5|4875.6|4872.8|867
1607454600000|2020-12-08 19:10:00|4879.4|4876.6|4887.4|4884.6|4888.4|4885.6|4877.4|4874.6|1581
1607454900000|2020-12-08 19:15:00|4887.6|4884.8|4892.3|4889.5|4893.8|4891|4884.6|4881.8|2427
1607455200000|2020-12-08 19:20:00|4892.6|4889.8|4890.3|4887.5|4895.3|4892.5|4885.3|4882.5|5407
1607455500000|2020-12-08 19:25:00|4890.6|4887.8|4888.9|4886.1|4897.9|4895.1|4882.1|4879.3|10337
1607455800000|2020-12-08 19:30:00|4888.6|4885.8|4887.3|4884.5|4891.8|4889|4886.9|4884.1|4088
1607456100000|2020-12-08 19:35:00|4886.8|4884|4885.9|4883.1|4888.6|4885.8|4884.8|4882|751
1607456400000|2020-12-08 19:40:00|4886.3|4883.5|4888.8|4886|4890.6|4887.8|4885.9|4883.1|323
1607456700000|2020-12-08 19:45:00|4888.6|4885.8|4888.8|4886|4889.6|4886.8|4887.6|4884.8|326
1607457000000|2020-12-08 19:50:00|4888.6|4885.8|4888.6|4885.8|4889.8|4887|4887.9|4885.1|315
1607457300000|2020-12-08 19:55:00|4888.3|4885.5|4886.9|4884.1|4888.6|4885.8|4885.6|4882.8|280
1607457600000|2020-12-08 20:00:00|4886.6|4883.8|4885.8|4883|4887.8|4885|4885.6|4882.8|171
1607457900000|2020-12-08 20:05:00|4885.6|4882.8|4884.8|4882|4886.8|4884|4883.9|4881.1|1133
1607458200000|2020-12-08 20:10:00|4884.6|4881.8|4884.8|4882|4886.8|4884|4883.8|4881|167
1607458500000|2020-12-08 20:15:00|4885.6|4882.8|4888.9|4886.1|4889.8|4887|4884.9|4882.1|272
1607458800000|2020-12-08 20:20:00|4889.6|4886.8|4889.8|4887|4889.8|4887|4887.6|4884.8|362
1607459100000|2020-12-08 20:25:00|4890.6|4887.8|4888.8|4886|4890.6|4887.8|4887.8|4885|120
1607459400000|2020-12-08 20:30:00|4888.6|4885.8|4890.6|4887.8|4890.8|4888|4887.6|4884.8|261
1607459700000|2020-12-08 20:35:00|4891.1|4888.3|4890.8|4888|4892.6|4889.8|4888.8|4886|210
1607460000000|2020-12-08 20:40:00|4890.6|4887.8|4890.8|4888|4893.6|4890.8|4890.6|4887.8|267
1607460300000|2020-12-08 20:45:00|4891.1|4888.3|4890.6|4887.8|4892.6|4889.8|4889.8|4887|105
1607460600000|2020-12-08 20:50:00|4890.8|4888|4890.6|4887.8|4891.8|4889|4889.9|4887.1|67
1607460900000|2020-12-08 20:55:00|4890.8|4888|4891.6|4888.8|4891.8|4889|4889.6|4886.8|195
1607461200000|2020-12-08 21:00:00|4891.3|4888.5|4890.8|4888|4892.1|4889.3|4890.3|4887.5|99
1607461500000|2020-12-08 21:05:00|4890.6|4887.8|4889.6|4886.8|4890.6|4887.8|4889.1|4886.3|53
1607461800000|2020-12-08 21:10:00|4889.9|4887.1|4887.1|4884.3|4890.6|4887.8|4886.8|4884|71
1607462100000|2020-12-08 21:15:00|4886.8|4884|4888.8|4886|4890.8|4888|4886.8|4884|20
1607462400000|2020-12-08 21:20:00|4888.6|4885.8|4889.4|4886.6|4890.1|4887.3|4887.8|4885|86
1607462700000|2020-12-08 21:25:00|4889.8|4887|4886.8|4884|4891.3|4888.5|4886.3|4883.5|115
1607463000000|2020-12-08 21:30:00|4877.4|4874.6|4873.1|4870.3|4879.7|4876.8|4864.3|4861.5|883
1607463300000|2020-12-08 21:35:00|4873.3|4870.5|4877.2|4874.4|4878.1|4875.3|4873.3|4870.5|121
1607463600000|2020-12-08 21:40:00|4876.9|4874.1|4874.4|4871.6|4877.1|4874.3|4872.7|4869.9|95
1607463900000|2020-12-08 21:45:00|4874.7|4871.9|4883.6|4880.8|4886.6|4883.8|4874.7|4871.9|182
1607464200000|2020-12-08 21:50:00|4883.3|4880.5|4880.6|4877.8|4883.7|4880.9|4879.1|4876.3|389
1607464500000|2020-12-08 21:55:00|4881.1|4878.3|4883.2|4879.2|4883.2|4879.4|4878.6|4875.8|99
1607464800000|2020-12-08 22:00:00|4883.3|4879.3|4881.5|4877.5|4886.8|4879.5|4881.3|4875.3|0
1607465100000|2020-12-08 22:05:00|4881.7|4878.9|4882.2|4878.2|4884.8|4878.9|4881.2|4874.8|4
1607466000000|2020-12-08 22:20:00|4882.1|4879.3|4882.6|4879.8|4882.6|4879.8|4882.1|4879.3|1
1607466300000|2020-12-08 22:25:00|4883.6|4880.8|4883.6|4880.8|4883.6|4880.8|4883.6|4880.8|5
1607466900000|2020-12-08 22:35:00|4884.6|4881.8|4884.1|4881.3|4885.2|4881.8|4883.7|4880.2|12
1607467800000|2020-12-08 22:50:00|4883.6|4880.8|4888.1|4885.3|4890.7|4885.3|4882.7|4879.9|7
1607468100000|2020-12-08 22:55:00|4891.7|4881.7|4884.2|4874.2|4891.7|4883.4|4884.2|4874.2|19
1607475600000|2020-12-09 01:00:00|4880.7|4877.9|4885.1|4882.3|4886.2|4883.4|4872.7|4869.9|248
1607475900000|2020-12-09 01:05:00|4884.7|4881.9|4896.6|4893.8|4897.4|4894.6|4881.1|4878.3|363
1607476200000|2020-12-09 01:10:00|4897.4|4894.6|4889.7|4886.9|4897.6|4894.8|4889.6|4886.8|156
1607476500000|2020-12-09 01:15:00|4890.1|4887.3|4890.7|4887.9|4890.7|4887.9|4887.7|4884.9|36
1607476800000|2020-12-09 01:20:00|4890.6|4887.8|4887.1|4884.3|4890.6|4887.8|4884.7|4881.9|148
1607477100000|2020-12-09 01:25:00|4887.7|4884.9|4886.7|4883.9|4888.6|4885.8|4885.7|4882.9|53
1607477400000|2020-12-09 01:30:00|4885.7|4882.9|4871.1|4868.3|4885.7|4882.9|4870.7|4867.9|202
1607477700000|2020-12-09 01:35:00|4872.1|4869.3|4875.6|4872.8|4878.7|4875.9|4871.1|4868.3|208
1607478000000|2020-12-09 01:40:00|4875.7|4872.9|4870.6|4867.8|4877.1|4874.3|4870.6|4867.8|109
1607478300000|2020-12-09 01:45:00|4871.6|4868.8|4875.4|4872.6|4875.6|4872.8|4869.9|4867.1|124
1607478600000|2020-12-09 01:50:00|4875.2|4872.4|4869.2|4866.4|4875.2|4872.4|4869.1|4866.3|22
1607478900000|2020-12-09 01:55:00|4868.6|4865.8|4868.4|4865.6|4871.7|4868.9|4867.4|4864.6|51
1607479200000|2020-12-09 02:00:00|4868.1|4865.3|4867.4|4864.6|4870.4|4867.6|4866.1|4863.3|160
1607479500000|2020-12-09 02:05:00|4867.2|4864.4|4866.1|4863.3|4872.9|4870.1|4864.4|4861.6|148
1607479800000|2020-12-09 02:10:00|4865.9|4863.1|4868.9|4866.1|4870.4|4867.6|4864.9|4862.1|61
1607480100000|2020-12-09 02:15:00|4869.2|4866.4|4870.4|4867.6|4870.9|4868.1|4869.2|4866.4|31
1607480400000|2020-12-09 02:20:00|4870.9|4868.1|4869.6|4866.8|4870.9|4868.1|4868.6|4865.8|246
1607480700000|2020-12-09 02:25:00|4870.1|4867.3|4869.7|4866.9|4872.1|4869.3|4868.7|4865.9|59
1607481000000|2020-12-09 02:30:00|4870.1|4867.3|4872.6|4869.8|4873.2|4870.4|4869.7|4866.9|77
1607481300000|2020-12-09 02:35:00|4872.1|4869.3|4873.4|4870.6|4873.6|4870.8|4867.9|4865.1|121
1607481600000|2020-12-09 02:40:00|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4871.6|4868.8|38
1607481900000|2020-12-09 02:45:00|4873.2|4870.4|4871.2|4868.4|4873.4|4870.6|4868.1|4865.3|94
1607482200000|2020-12-09 02:50:00|4870.7|4867.9|4872.6|4869.8|4873.2|4870.4|4868.7|4865.9|134
1607482500000|2020-12-09 02:55:00|4872.4|4869.6|4871.4|4868.6|4872.4|4869.6|4870.7|4867.9|8
1607482800000|2020-12-09 03:00:00|4870.9|4868.1|4863.4|4860.6|4871.2|4868.4|4862.2|4859.4|178
1607483100000|2020-12-09 03:05:00|4863.2|4860.4|4861.6|4858.8|4865.2|4862.4|4860.2|4857.4|187
1607483400000|2020-12-09 03:10:00|4861.4|4858.6|4859.7|4856.9|4867.7|4864.9|4859.7|4856.9|240
1607483700000|2020-12-09 03:15:00|4860.1|4857.3|4861.2|4858.4|4864.6|4861.8|4859.7|4856.9|318
1607484000000|2020-12-09 03:20:00|4861.4|4858.6|4859.1|4856.3|4865.6|4862.8|4859.1|4856.3|160
1607484300000|2020-12-09 03:25:00|4859.2|4856.4|4856.1|4853.3|4860.7|4857.9|4854.1|4851.3|292
1607484600000|2020-12-09 03:30:00|4856.2|4853.4|4863.2|4860.4|4863.2|4860.4|4856.1|4853.3|40
1607484900000|2020-12-09 03:35:00|4862.9|4860.1|4862.2|4859.4|4863.4|4860.6|4861.9|4859.1|15
1607485200000|2020-12-09 03:40:00|4861.6|4858.8|4861.2|4858.4|4862.6|4859.8|4860.7|4857.9|33
1607485500000|2020-12-09 03:45:00|4861.6|4858.8|4860.4|4857.6|4861.7|4858.9|4859.7|4856.9|11
1607485800000|2020-12-09 03:50:00|4860.2|4857.4|4858.2|4855.4|4861.2|4858.4|4858.2|4855.4|16
1607486100000|2020-12-09 03:55:00|4857.9|4855.1|4859.7|4856.9|4859.7|4856.9|4857.5|4854.7|7
1607486400000|2020-12-09 04:00:00|4859.1|4856.3|4861.7|4858.9|4861.7|4858.9|4859.1|4856.3|6
1607486700000|2020-12-09 04:05:00|4860.4|4857.6|4860.7|4857.9|4861.2|4858.4|4860.2|4857.4|15
1607487000000|2020-12-09 04:10:00|4861.2|4858.4|4864.7|4861.9|4865.5|4862.7|4860.7|4857.9|229
1607487300000|2020-12-09 04:15:00|4864.9|4862.1|4863.7|4860.9|4865.9|4863.1|4863.7|4860.9|24
1607487600000|2020-12-09 04:20:00|4863.4|4860.6|4864|4861.2|4864.7|4861.9|4862.5|4859.7|162
1607487900000|2020-12-09 04:25:00|4863.7|4860.9|4871.4|4868.6|4872|4869.2|4863.7|4860.9|118
1607488200000|2020-12-09 04:30:00|4872.4|4869.6|4867.5|4864.7|4872.4|4869.6|4867.5|4864.7|53
1607488500000|2020-12-09 04:35:00|4868.2|4865.4|4868|4865.2|4868.5|4865.7|4868|4865.2|10
1607488800000|2020-12-09 04:40:00|4868.5|4865.7|4866.5|4863.7|4868.5|4865.7|4866|4863.2|14
1607489100000|2020-12-09 04:45:00|4865.9|4863.1|4865.4|4862.6|4866|4863.2|4864.4|4861.6|50
1607489400000|2020-12-09 04:50:00|4865.5|4862.7|4865|4862.2|4865.5|4862.7|4864.5|4861.7|7
1607489700000|2020-12-09 04:55:00|4865.7|4862.9|4869.4|4866.6|4869.4|4866.6|4865.7|4862.9|46
1607490000000|2020-12-09 05:00:00|4869.9|4867.1|4873.4|4870.6|4873.4|4870.6|4869.9|4867.1|59
1607490300000|2020-12-09 05:05:00|4872.5|4869.7|4871.4|4868.6|4873.4|4870.6|4871.4|4868.6|65
1607490600000|2020-12-09 05:10:00|4871.7|4868.9|4868.9|4866.1|4872.2|4869.4|4868.4|4865.6|27
1607490900000|2020-12-09 05:15:00|4868.5|4865.7|4868.9|4866.1|4870.9|4868.1|4868.4|4865.6|18
1607491200000|2020-12-09 05:20:00|4869.2|4866.4|4867.9|4865.1|4870.2|4867.4|4867.5|4864.7|74
1607491500000|2020-12-09 05:25:00|4867.5|4864.7|4866.9|4864.1|4867.9|4865.1|4866.5|4863.7|12
1607491800000|2020-12-09 05:30:00|4866.5|4863.7|4872.4|4869.6|4872.5|4869.7|4866.5|4863.7|259
1607492100000|2020-12-09 05:35:00|4871.5|4868.7|4871.7|4868.9|4872.5|4869.7|4870|4867.2|76
1607492400000|2020-12-09 05:40:00|4871.9|4869.1|4869.7|4866.9|4872.5|4869.7|4867.7|4864.9|87
1607492700000|2020-12-09 05:45:00|4870.5|4867.7|4871.2|4868.4|4871.7|4868.9|4869.5|4866.7|31
1607493000000|2020-12-09 05:50:00|4870.9|4868.1|4871.7|4868.9|4871.9|4869.1|4868.7|4865.9|83
1607493300000|2020-12-09 05:55:00|4871.9|4869.1|4872.2|4869.4|4873.7|4870.9|4870.5|4867.7|105
1607493600000|2020-12-09 06:00:00|4871.5|4868.7|4870|4867.2|4871.7|4868.9|4868.7|4865.9|59
1607493900000|2020-12-09 06:05:00|4869.7|4866.9|4868.7|4865.9|4870.5|4867.7|4867.5|4864.7|74
1607494200000|2020-12-09 06:10:00|4868.5|4865.7|4867.2|4864.4|4870|4867.2|4866.5|4863.7|329
1607494500000|2020-12-09 06:15:00|4867.4|4864.6|4860|4857.2|4867.4|4864.6|4859.4|4856.6|138
1607494800000|2020-12-09 06:20:00|4859.9|4857.1|4861.9|4859.1|4861.9|4859.1|4858.4|4855.6|89
1607495100000|2020-12-09 06:25:00|4861.7|4858.9|4860.4|4857.6|4862.2|4859.4|4859.5|4856.7|86
1607495400000|2020-12-09 06:30:00|4859.9|4857.1|4858.4|4855.6|4859.9|4857.1|4855.2|4852.4|137
1607495700000|2020-12-09 06:35:00|4858|4855.2|4855.4|4852.6|4860.4|4857.6|4855.4|4852.6|146
1607496000000|2020-12-09 06:40:00|4855.2|4852.4|4864.2|4861.4|4865.7|4862.9|4853.4|4850.6|1131
1607496300000|2020-12-09 06:45:00|4864.4|4861.6|4866.2|4863.4|4867.7|4864.9|4863.2|4860.4|526
1607496600000|2020-12-09 06:50:00|4867.2|4864.4|4881.4|4878.6|4881.7|4878.9|4867.2|4864.4|434
1607496900000|2020-12-09 06:55:00|4880.7|4877.9|4880.7|4877.9|4881.2|4878.4|4876.4|4873.6|306
1607497200000|2020-12-09 07:00:00|4881.2|4878.4|4890.7|4887.9|4893.2|4890.4|4880.9|4878.1|391
1607497500000|2020-12-09 07:05:00|4890.4|4887.6|4886.4|4883.6|4891.2|4888.4|4884.4|4881.6|211
1607497800000|2020-12-09 07:10:00|4886.7|4883.9|4892.4|4889.6|4892.4|4889.6|4886.2|4883.4|207
1607498100000|2020-12-09 07:15:00|4892|4889.2|4885.4|4882.6|4892|4889.2|4884.4|4881.6|304
1607498400000|2020-12-09 07:20:00|4885|4882.2|4884.9|4882.1|4889.4|4886.6|4884.5|4881.7|150
1607498700000|2020-12-09 07:25:00|4885.4|4882.6|4890.4|4887.6|4891.9|4889.1|4884.9|4882.1|276
1607499000000|2020-12-09 07:30:00|4890|4887.2|4894.4|4891.6|4895.4|4892.6|4890|4887.2|207
1607499300000|2020-12-09 07:35:00|4894.2|4891.4|4896.9|4894.1|4899.4|4896.6|4894.2|4891.4|368
1607499600000|2020-12-09 07:40:00|4897.2|4894.4|4895.2|4892.4|4898.4|4895.6|4894.9|4892.1|227
1607499900000|2020-12-09 07:45:00|4895.4|4892.6|4896.5|4893.7|4899.4|4896.6|4894.2|4891.4|277
1607500200000|2020-12-09 07:50:00|4896.4|4893.6|4892.4|4889.6|4896.9|4894.1|4891.5|4888.7|118
1607500500000|2020-12-09 07:55:00|4892.2|4889.4|4895.5|4892.7|4897.5|4894.7|4892.2|4889.4|151
1607500800000|2020-12-09 08:00:00|4896.2|4893.4|4908|4905.2|4909.4|4906.6|4892.5|4889.7|1988
1607501100000|2020-12-09 08:05:00|4908.2|4905.4|4907.8|4905|4909.2|4906.4|4904.2|4901.4|461
1607501400000|2020-12-09 08:10:00|4908|4905.2|4919.2|4916.4|4919.2|4916.4|4907.2|4904.4|2307
1607501700000|2020-12-09 08:15:00|4920|4917.2|4931.8|4929|4939|4936.2|4920|4916.9|2900
1607502000000|2020-12-09 08:20:00|4932|4929.2|4936.5|4933.7|4937.8|4935|4929.8|4927|1472
1607502300000|2020-12-09 08:25:00|4936.7|4933.9|4937.8|4935|4944.8|4942|4935|4932.2|3876
1607502600000|2020-12-09 08:30:00|4938.2|4935.4|4941|4938.2|4943|4940.2|4932.8|4930|3722
1607502900000|2020-12-09 08:35:00|4940.8|4938|4937.5|4934.7|4945.8|4943|4934.8|4932|1437
1607503200000|2020-12-09 08:40:00|4937.7|4934.9|4942|4939.2|4942.8|4940|4936.3|4933.5|876
1607503500000|2020-12-09 08:45:00|4941.7|4938.9|4947.8|4945|4948.7|4945.9|4941|4938.2|1036
1607503800000|2020-12-09 08:50:00|4948|4945.2|4945.2|4942.4|4953.5|4950.7|4944.3|4941.5|962
1607504100000|2020-12-09 08:55:00|4944.8|4942|4940.8|4938|4947.8|4945|4938.5|4935.7|1631
1607504400000|2020-12-09 09:00:00|4941.3|4938.5|4938.7|4935.9|4943|4940.2|4938|4935.2|798
1607504700000|2020-12-09 09:05:00|4938.5|4935.7|4929.2|4926.4|4941|4938.2|4925.2|4922.4|1325
1607505000000|2020-12-09 09:10:00|4928.7|4925.9|4935.2|4932.4|4935.8|4933|4927.2|4924.4|953
1607505300000|2020-12-09 09:15:00|4935|4932.2|4940.8|4938|4940.8|4938|4934|4931.2|313
1607505600000|2020-12-09 09:20:00|4940.5|4937.7|4928.3|4925.5|4940.5|4937.7|4927.2|4924.4|1202
1607505900000|2020-12-09 09:25:00|4927.8|4925|4932.8|4930|4932.8|4930|4927|4924.2|573
1607506200000|2020-12-09 09:30:00|4932.7|4929.9|4939.3|4936.5|4939.5|4936.7|4930.7|4927.9|1271
1607506500000|2020-12-09 09:35:00|4940.3|4937.5|4938.3|4935.5|4942.5|4939.7|4937|4934.2|500
1607506800000|2020-12-09 09:40:00|4938.5|4935.7|4946.5|4943.7|4948.3|4945.5|4938.3|4935.5|644
1607507100000|2020-12-09 09:45:00|4946.3|4943.5|4942.5|4939.7|4947.5|4944.7|4941.5|4938.7|614
1607507400000|2020-12-09 09:50:00|4943.1|4940.3|4939.1|4936.3|4943.5|4940.7|4938.6|4935.8|1077
1607507700000|2020-12-09 09:55:00|4939.5|4936.7|4937|4934.2|4940.6|4937.8|4933|4930.2|764
1607508000000|2020-12-09 10:00:00|4936.8|4934|4932.2|4929.4|4936.8|4934|4930.2|4927.4|300
1607508300000|2020-12-09 10:05:00|4931.2|4928.4|4934.8|4932|4937.5|4934.7|4931|4928.2|495
1607508600000|2020-12-09 10:10:00|4933.8|4931|4927|4924.2|4934|4931.2|4923|4920.2|887
1607508900000|2020-12-09 10:15:00|4926.8|4924|4925.1|4922.3|4929.1|4926.3|4923.8|4921|456
1607509200000|2020-12-09 10:20:00|4924.8|4922|4929.8|4927|4931.6|4928.8|4921.6|4918.8|414
1607509500000|2020-12-09 10:25:00|4929.6|4926.8|4926.8|4924|4930.8|4928|4925.8|4923|400
1607509800000|2020-12-09 10:30:00|4926.6|4923.8|4929.8|4927|4930.6|4927.8|4923.8|4921|178
1607510100000|2020-12-09 10:35:00|4929.6|4926.8|4924.6|4921.8|4929.6|4926.8|4922.8|4920|235
1607510400000|2020-12-09 10:40:00|4923.8|4921|4913|4910.2|4923.8|4921|4913|4910.2|975
1607510700000|2020-12-09 10:45:00|4912.8|4910|4909.8|4907|4914.8|4912|4908|4905.2|683
1607511000000|2020-12-09 10:50:00|4909.5|4906.7|4908.8|4906|4910.3|4907.5|4907.3|4904.5|452
1607511300000|2020-12-09 10:55:00|4908|4905.2|4903.8|4901|4909.5|4906.7|4898.3|4895.5|1310
1607511600000|2020-12-09 11:00:00|4903.3|4900.5|4888|4885.2|4903.3|4900.5|4881.2|4878.4|1311
1607511900000|2020-12-09 11:05:00|4887.8|4885|4890.5|4887.7|4892|4889.2|4886|4883.2|619
1607512200000|2020-12-09 11:10:00|4891|4888.2|4892.8|4890|4892.8|4890|4887.2|4884.4|510
1607512500000|2020-12-09 11:15:00|4891.8|4889|4889.8|4887|4893|4890.2|4888.8|4886|249
1607512800000|2020-12-09 11:20:00|4890|4887.2|4891|4888.2|4892|4889.2|4887.8|4885|475
1607513100000|2020-12-09 11:25:00|4890.7|4887.9|4891.5|4888.7|4895.6|4892.8|4890|4887.2|470
1607513400000|2020-12-09 11:30:00|4891.8|4889|4890.8|4888|4895.6|4892.8|4887.8|4885|1442
1607513700000|2020-12-09 11:35:00|4890.6|4887.8|4884.6|4881.8|4890.8|4888|4883.8|4881|421
1607514000000|2020-12-09 11:40:00|4884.8|4882|4889.5|4886.7|4890|4887.2|4884.5|4881.7|734
1607514300000|2020-12-09 11:45:00|4889.3|4886.5|4895.5|4892.7|4897.6|4894.8|4888.5|4885.7|586
1607514600000|2020-12-09 11:50:00|4895.6|4892.8|4899|4896.2|4900.6|4897.8|4892.6|4889.8|360
1607514900000|2020-12-09 11:55:00|4898.6|4895.8|4900.6|4897.8|4902|4899.2|4896.6|4893.8|341
1607515200000|2020-12-09 12:00:00|4899.8|4897|4903.6|4900.8|4904.6|4901.8|4899.5|4896.7|322
1607515500000|2020-12-09 12:05:00|4903.5|4900.7|4906.6|4903.8|4906.8|4904|4901.6|4898.8|256
1607515800000|2020-12-09 12:10:00|4906.8|4904|4911.1|4908.3|4911.6|4908.8|4904.8|4902|297
1607516100000|2020-12-09 12:15:00|4911.5|4908.7|4910.5|4907.7|4912.5|4909.7|4909.5|4906.7|257
1607516400000|2020-12-09 12:20:00|4910|4907.2|4900.6|4897.8|4912.5|4909.7|4900.6|4897.8|713
1607516700000|2020-12-09 12:25:00|4900|4897.2|4897.8|4895|4901.6|4898.8|4896.6|4893.8|333
1607517000000|2020-12-09 12:30:00|4897.6|4894.8|4897.6|4894.8|4901.1|4898.3|4895.8|4893|523
1607517300000|2020-12-09 12:35:00|4897.8|4895|4894.6|4891.8|4899.4|4896.6|4893.8|4891|483
1607517600000|2020-12-09 12:40:00|4894.4|4891.6|4898.6|4895.8|4898.9|4896.1|4893.6|4890.8|711
1607517900000|2020-12-09 12:45:00|4898.8|4896|4900.6|4897.8|4901.4|4898.6|4897.1|4894.3|211
1607518200000|2020-12-09 12:50:00|4901.4|4898.6|4898.4|4895.6|4902.6|4899.8|4897.6|4894.8|217
1607518500000|2020-12-09 12:55:00|4898.6|4895.8|4904.6|4901.8|4906.3|4903.5|4896.8|4894|373
1607518800000|2020-12-09 13:00:00|4904.9|4902.1|4903.4|4900.6|4907.4|4904.6|4901.6|4898.8|460
1607519100000|2020-12-09 13:05:00|4903.9|4901.1|4900.4|4897.6|4906.4|4903.6|4900.4|4897.6|611
1607519400000|2020-12-09 13:10:00|4901.6|4898.8|4909.4|4906.6|4910.4|4907.6|4901.4|4898.6|392
1607519700000|2020-12-09 13:15:00|4909.6|4906.8|4907.6|4904.8|4909.9|4907.1|4906.4|4903.6|302
1607520000000|2020-12-09 13:20:00|4907.9|4905.1|4910.1|4907.3|4910.4|4907.6|4907.6|4904.8|275
1607520300000|2020-12-09 13:25:00|4909.9|4907.1|4914.1|4911.3|4916.6|4913.8|4909.9|4907.1|553
1607520600000|2020-12-09 13:30:00|4913.8|4911|4912.6|4909.8|4915.6|4912.8|4909.8|4907|543
1607520900000|2020-12-09 13:35:00|4913.4|4910.6|4916.1|4913.3|4917.4|4914.6|4913.1|4910.3|2210
1607521200000|2020-12-09 13:40:00|4916.4|4913.6|4920.6|4917.8|4922.1|4919.3|4916.1|4913.3|943
1607521500000|2020-12-09 13:45:00|4920.9|4918.1|4924.3|4921.5|4924.8|4922|4918.4|4915.6|1787
1607521800000|2020-12-09 13:50:00|4924.8|4922|4939.8|4937|4942.4|4937.5|4923.4|4920.6|2216
1607522100000|2020-12-09 13:55:00|4940.1|4937.3|4934.3|4931.5|4942.3|4939.5|4930.4|4927.6|1876
1607522400000|2020-12-09 14:00:00|4934.4|4931.6|4932.4|4929.6|4943.6|4940.8|4931.4|4928.6|1329
1607522700000|2020-12-09 14:05:00|4932.6|4929.8|4931.1|4928.3|4935.4|4932.6|4930.6|4927.8|910
1607523000000|2020-12-09 14:10:00|4930.9|4928.1|4924.4|4921.6|4936.4|4933.6|4924.4|4921.6|697
1607523300000|2020-12-09 14:15:00|4924.9|4922.1|4919.9|4917.1|4928.3|4925.5|4914.4|4911.6|850
1607523600000|2020-12-09 14:20:00|4919.4|4916.6|4921.4|4918.6|4923.1|4920.3|4917.4|4914.6|1162
1607523900000|2020-12-09 14:25:00|4921.3|4918.5|4926.4|4923.6|4928.3|4925.5|4919.6|4916.8|722
1607524200000|2020-12-09 14:30:00|4926.6|4923.8|4920.1|4917.3|4934.4|4931.6|4919.8|4917|976
1607524500000|2020-12-09 14:35:00|4919.8|4917|4928.4|4925.6|4929.4|4926.6|4915.6|4912.8|777
1607524800000|2020-12-09 14:40:00|4928.8|4926|4937.4|4934.6|4937.4|4934.6|4927.8|4925|514
1607525100000|2020-12-09 14:45:00|4937.8|4935|4924.6|4921.8|4941.8|4939|4924.6|4921.8|761
1607525400000|2020-12-09 14:50:00|4924.4|4921.6|4934.6|4931.8|4934.6|4931.8|4921.4|4918.6|1195
1607525700000|2020-12-09 14:55:00|4934.4|4931.6|4935.6|4932.8|4939.9|4937.1|4931.6|4928.8|794
1607526000000|2020-12-09 15:00:00|4936.4|4933.6|4938.8|4936|4942.4|4939.6|4935.3|4932.5|1080
1607526300000|2020-12-09 15:05:00|4938.1|4935.3|4937.6|4934.8|4940.8|4938|4934.6|4931.8|1195
1607526600000|2020-12-09 15:10:00|4937.4|4934.6|4934.6|4931.8|4940.6|4937.8|4930.6|4927.8|895
1607526900000|2020-12-09 15:15:00|4935.4|4932.6|4935.6|4932.8|4937.6|4934.8|4933.6|4930.8|705
1607527200000|2020-12-09 15:20:00|4934.6|4931.8|4933.6|4930.8|4935.8|4933|4930.8|4928|807
1607527500000|2020-12-09 15:25:00|4933.4|4930.6|4934.1|4931.3|4935.1|4932.3|4930.2|4927.4|2527
1607527800000|2020-12-09 15:30:00|4934.2|4931.4|4875|4872.2|4938.3|4932.3|4862|4859.2|13034
1607528100000|2020-12-09 15:35:00|4874.8|4872|4870.1|4867.3|4881.4|4878.6|4847.8|4845|8125
1607528400000|2020-12-09 15:40:00|4870.4|4867.6|4865.1|4862.3|4871.8|4869|4858.6|4855.8|3874
1607528700000|2020-12-09 15:45:00|4864.7|4861.9|4871.4|4868.6|4873.1|4870.3|4863.1|4860.3|2848
1607529000000|2020-12-09 15:50:00|4870.7|4867.9|4871.2|4868.4|4872.2|4869.4|4853.4|4850.6|5947
1607529300000|2020-12-09 15:55:00|4870.4|4867.6|4871.4|4868.6|4873.2|4870.4|4867.2|4864.4|2517
1607529600000|2020-12-09 16:00:00|4871.6|4868.8|4853.4|4850.6|4871.6|4868.8|4853.4|4850.6|2427
1607529900000|2020-12-09 16:05:00|4853.2|4850.4|4863.2|4860.4|4866.4|4863.6|4839.4|4836.6|5385
1607530200000|2020-12-09 16:10:00|4864.2|4861.4|4871.4|4868.6|4872.8|4870|4863.4|4860.6|2009
1607530500000|2020-12-09 16:15:00|4870.9|4868.1|4873.4|4870.6|4889.2|4883.6|4869.4|4866.6|3345
1607530800000|2020-12-09 16:20:00|4873.2|4870.4|4875.4|4872.6|4881.9|4879.1|4872.4|4869.6|1636
1607531100000|2020-12-09 16:25:00|4875.6|4872.8|4874.1|4871.3|4880.4|4877.6|4867.4|4864.6|3992
1607531400000|2020-12-09 16:30:00|4874.4|4871.6|4865.1|4862.3|4880.1|4877.3|4862.6|4859.8|4633
1607531700000|2020-12-09 16:35:00|4864.5|4861.7|4874.1|4871.3|4876.7|4873.9|4859.1|4856.3|1430
1607532000000|2020-12-09 16:40:00|4873.9|4871.1|4875.1|4872.3|4877.1|4874.3|4871.2|4868.4|1208
1607532300000|2020-12-09 16:45:00|4875.4|4872.6|4874.9|4872.1|4877.1|4874.3|4871.4|4868.6|759
1607532600000|2020-12-09 16:50:00|4875.4|4872.6|4879.7|4876.9|4879.9|4877.1|4869.7|4866.9|1251
1607532900000|2020-12-09 16:55:00|4879.4|4876.6|4911.7|4908.9|4915.8|4908.9|4878.7|4875.9|4086
1607533200000|2020-12-09 17:00:00|4912.3|4909.5|4920|4917.2|4923.5|4920.7|4910.7|4907.9|3119
1607533500000|2020-12-09 17:05:00|4920.2|4917.4|4925.9|4923.1|4933.2|4930.4|4918.7|4915.9|1800
1607533800000|2020-12-09 17:10:00|4926.2|4923.4|4912.9|4910.1|4926.7|4923.9|4911.9|4909.1|2666
1607534100000|2020-12-09 17:15:00|4912.5|4909.7|4913|4910.2|4918|4915.2|4911.9|4909.1|1323
1607534400000|2020-12-09 17:20:00|4912.9|4910.1|4907|4904.2|4913.4|4910.6|4906|4903.2|805
1607534700000|2020-12-09 17:25:00|4906.5|4903.7|4903.9|4901.1|4907.4|4904.6|4902.5|4899.7|1358
1607535000000|2020-12-09 17:30:00|4903.5|4900.7|4900.4|4897.6|4906|4903.2|4898|4895.2|887
1607535300000|2020-12-09 17:35:00|4900.2|4897.4|4900.2|4897.4|4905|4902.2|4899.4|4896.6|571
1607535600000|2020-12-09 17:40:00|4899.7|4896.9|4891.2|4888.4|4902|4899.2|4889.4|4886.6|1087
1607535900000|2020-12-09 17:45:00|4891|4888.2|4885.4|4882.6|4893|4890.2|4881.6|4878.8|786
1607536200000|2020-12-09 17:50:00|4884.4|4881.6|4880|4877.2|4884.4|4881.6|4876.2|4873.4|988
1607536500000|2020-12-09 17:55:00|4880.4|4877.6|4888.2|4885.4|4890|4887.2|4879.2|4876.4|541
1607536800000|2020-12-09 18:00:00|4888|4885.2|4885.7|4882.9|4891.2|4888.4|4885.4|4882.6|627
1607537100000|2020-12-09 18:05:00|4885.2|4882.4|4896|4893.2|4896|4893.2|4885|4882.2|477
1607537400000|2020-12-09 18:10:00|4896.2|4893.4|4903.4|4900.6|4906|4903.2|4896|4893.2|1638
1607537700000|2020-12-09 18:15:00|4903.5|4900.7|4904.7|4901.9|4906.7|4903.9|4900.4|4897.6|864
1607538000000|2020-12-09 18:20:00|4904.5|4901.7|4900|4897.2|4906.7|4903.9|4899.4|4896.6|1001
1607538300000|2020-12-09 18:25:00|4899.7|4896.9|4893.9|4891.1|4901.7|4898.9|4891.4|4888.6|921
1607538600000|2020-12-09 18:30:00|4893|4890.2|4884|4881.2|4894|4891.2|4884|4881.2|559
1607538900000|2020-12-09 18:35:00|4883.4|4880.6|4886.7|4883.9|4888.7|4885.9|4882.2|4879.4|1489
1607539200000|2020-12-09 18:40:00|4886.9|4884.1|4885.9|4883.1|4886.9|4884.1|4880.9|4878.1|442
1607539500000|2020-12-09 18:45:00|4885.4|4882.6|4884.8|4882|4890.3|4887.5|4882.9|4880.1|416
1607539800000|2020-12-09 18:50:00|4884.3|4881.5|4878.8|4876|4885.7|4882.9|4877.8|4875|2415
1607540100000|2020-12-09 18:55:00|4879|4876.2|4879.7|4876.9|4882.7|4879.9|4876.8|4874|729
1607540400000|2020-12-09 19:00:00|4878.7|4875.9|4884.7|4881.9|4888.2|4885.4|4875|4872.2|1278
1607540700000|2020-12-09 19:05:00|4885.3|4882.5|4887.2|4884.4|4887.8|4885|4880.2|4877.4|1243
1607541000000|2020-12-09 19:10:00|4887.3|4884.5|4881.7|4878.9|4888.3|4885.5|4881.7|4878.9|1168
1607541300000|2020-12-09 19:15:00|4881.3|4878.5|4880.7|4877.9|4882.7|4879.9|4869.5|4866.7|2357
1607541600000|2020-12-09 19:20:00|4879.7|4876.9|4880.7|4877.9|4880.8|4878|4874.7|4871.9|2002
1607541900000|2020-12-09 19:25:00|4880.8|4878|4882.7|4879.9|4892.7|4889.9|4877.7|4874.9|8668
1607542200000|2020-12-09 19:30:00|4882.5|4879.7|4875.8|4873|4885.3|4882.5|4874.5|4871.7|3775
1607542500000|2020-12-09 19:35:00|4875.5|4872.7|4875.5|4872.7|4876.2|4873.4|4874|4871.2|1024
1607542800000|2020-12-09 19:40:00|4876|4873.2|4874|4871.2|4877.7|4874.9|4873.7|4870.9|600
1607543100000|2020-12-09 19:45:00|4873.2|4870.4|4875|4872.2|4877|4874.2|4872.7|4869.9|366
1607543400000|2020-12-09 19:50:00|4875.2|4872.4|4878|4875.2|4878|4875.2|4874|4871.2|543
1607543700000|2020-12-09 19:55:00|4877.7|4874.9|4879.2|4876.4|4879.7|4876.9|4876|4873.2|331
1607544000000|2020-12-09 20:00:00|4879|4876.2|4880.8|4878|4881.3|4878.5|4879|4876.2|411
1607544300000|2020-12-09 20:05:00|4881|4878.2|4887|4884.2|4887.5|4884.7|4880.8|4878|426
1607544600000|2020-12-09 20:10:00|4887.3|4884.5|4887.8|4885|4889|4886.2|4886.3|4883.5|381
1607544900000|2020-12-09 20:15:00|4888|4885.2|4886.5|4883.7|4888|4885.2|4884|4881.2|99
1607545200000|2020-12-09 20:20:00|4886.8|4884|4886|4883.2|4888|4885.2|4885.5|4882.7|81
1607545500000|2020-12-09 20:25:00|4886.2|4883.4|4882|4879.2|4886.2|4883.4|4881|4878.2|126
1607545800000|2020-12-09 20:30:00|4882.5|4879.7|4884.6|4881.8|4884.8|4882|4882.5|4879.7|278
1607546100000|2020-12-09 20:35:00|4884.3|4881.5|4884.5|4881.7|4885.3|4882.5|4883|4880.2|174
1607546400000|2020-12-09 20:40:00|4884.8|4882|4896.3|4893.5|4897.8|4895|4884.8|4882|255
1607546700000|2020-12-09 20:45:00|4896|4893.2|4893.8|4891|4896.8|4894|4892.8|4890|156
1607547000000|2020-12-09 20:50:00|4893.5|4890.7|4894|4891.2|4895.8|4893|4893.3|4890.5|260
1607547300000|2020-12-09 20:55:00|4894.3|4891.5|4893|4890.2|4896.8|4894|4892|4889.2|168
1607547600000|2020-12-09 21:00:00|4892.7|4889.9|4893|4890.2|4894|4891.2|4890.8|4888|172
1607547900000|2020-12-09 21:05:00|4893.2|4890.4|4890|4887.2|4893.5|4890.7|4889|4886.2|152
1607548200000|2020-12-09 21:10:00|4890.2|4887.4|4891|4888.2|4892|4889.2|4889|4886.2|57
1607548500000|2020-12-09 21:15:00|4892|4889.2|4895|4892.2|4896|4893.2|4892|4889.2|1043
1607548800000|2020-12-09 21:20:00|4894.7|4891.9|4894.2|4891.4|4895.2|4892.4|4893.4|4890.6|184
1607549100000|2020-12-09 21:25:00|4893.9|4891.1|4894.2|4891.4|4895|4892.2|4893.2|4890.4|164
1607549400000|2020-12-09 21:30:00|4894.4|4891.6|4896|4893.2|4896|4893.2|4894|4891.2|34
1607549700000|2020-12-09 21:35:00|4895.5|4892.7|4896.5|4893.7|4896.5|4893.7|4893.2|4890.4|980
1607550000000|2020-12-09 21:40:00|4896.6|4893.8|4898.8|4896|4899.3|4896.5|4896.3|4893.5|51
1607550300000|2020-12-09 21:45:00|4899.8|4897|4904.2|4901.4|4907.8|4905|4896.8|4894|242
1607550600000|2020-12-09 21:50:00|4904.5|4901.7|4902.5|4899.7|4905.2|4902.4|4902|4899.2|41
1607550900000|2020-12-09 21:55:00|4903.2|4900.4|4906.1|4896.1|4906.1|4901|4899.8|4896.1|180
1607551200000|2020-12-09 22:00:00|4905.9|4895.9|4908.3|4905.5|4912.7|4907.8|4903.2|4895.9|127
1607551500000|2020-12-09 22:05:00|4909.4|4905.4|4909.8|4907|4909.8|4907|4908.3|4905.2|0
1607551800000|2020-12-09 22:10:00|4908.3|4905.5|4909.1|4906.3|4911.9|4906.5|4906.3|4901.1|7
1607552100000|2020-12-09 22:15:00|4908.9|4906.1|4908.1|4905.3|4909.4|4906.1|4908.1|4905|2
1607552400000|2020-12-09 22:20:00|4906.9|4904.1|4899.5|4896.7|4906.9|4904.1|4899.2|4895.7|33
1607552700000|2020-12-09 22:25:00|4899.2|4896.4|4905.1|4895.1|4907.7|4898.8|4895.1|4888.7|32
1607553000000|2020-12-09 22:30:00|4904.9|4894.9|4903.9|4893.9|4904.9|4895.5|4898.3|4890.4|3
1607553600000|2020-12-09 22:40:00|4904.2|4894.2|4905.9|4895.9|4906.4|4896.4|4904.2|4894.2|0
1607553900000|2020-12-09 22:45:00|4905.4|4895.4|4906.4|4896.4|4906.4|4896.4|4903.4|4893.4|24
1607554200000|2020-12-09 22:50:00|4906.1|4896.1|4904.9|4894.9|4906.1|4896.1|4904.9|4894.9|0
1607554500000|2020-12-09 22:55:00|4905.4|4895.4|4903.9|4893.9|4905.4|4895.4|4903.6|4893.6|0
1607562000000|2020-12-10 01:00:00|4907.1|4904.3|4907.1|4904.3|4918.6|4915.8|4898.5|4895.7|858
1607562300000|2020-12-10 01:05:00|4907.3|4904.5|4904.3|4901.5|4909.8|4907|4903.8|4901|188
1607562600000|2020-12-10 01:10:00|4904.1|4901.3|4899.1|4896.3|4904.8|4902|4897.1|4894.3|254
1607562900000|2020-12-10 01:15:00|4898.8|4896|4899.1|4896.3|4899.8|4897|4892.8|4890|173
1607563200000|2020-12-10 01:20:00|4899.4|4896.6|4903.8|4901|4904.1|4901.3|4898.6|4895.8|74
1607563500000|2020-12-10 01:25:00|4904.8|4902|4909.8|4907|4910.6|4907.8|4904.8|4902|114
1607563800000|2020-12-10 01:30:00|4910.1|4907.3|4911.8|4909|4912.1|4909.3|4904.8|4902|80
1607564100000|2020-12-10 01:35:00|4912.8|4910|4906.5|4903.7|4914.3|4911.5|4906.5|4903.7|74
1607564400000|2020-12-10 01:40:00|4906.8|4904|4902.8|4900|4906.8|4904|4901.5|4898.7|43
1607564700000|2020-12-10 01:45:00|4903|4900.2|4896.8|4894|4905.5|4902.7|4896.6|4893.8|112
1607565000000|2020-12-10 01:50:00|4897.1|4894.3|4899.8|4897|4902.1|4899.3|4897.1|4894.3|62
1607565300000|2020-12-10 01:55:00|4897.8|4895|4902.8|4900|4905.6|4902.8|4896.3|4893.5|174
1607565600000|2020-12-10 02:00:00|4903.1|4900.3|4907.8|4905|4908.1|4905.3|4902.3|4899.5|141
1607565900000|2020-12-10 02:05:00|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4905.8|4903|102
1607566200000|2020-12-10 02:10:00|4907.8|4905|4907.8|4905|4911.6|4908.8|4904.8|4902|154
1607566500000|2020-12-10 02:15:00|4907.6|4904.8|4908.1|4905.3|4909.1|4906.3|4906.6|4903.8|27
1607566800000|2020-12-10 02:20:00|4908.6|4905.8|4907.6|4904.8|4908.6|4905.8|4905.8|4903|13
1607567100000|2020-12-10 02:25:00|4907.2|4904.4|4910.1|4907.3|4910.1|4907.3|4906.6|4903.8|22
1607567400000|2020-12-10 02:30:00|4910.4|4907.6|4911.1|4908.3|4912.8|4910|4908.6|4905.8|46
1607567700000|2020-12-10 02:35:00|4911.4|4908.6|4910.4|4907.6|4913.8|4911|4908.3|4905.5|81
1607568000000|2020-12-10 02:40:00|4910.3|4907.5|4908.6|4905.8|4911.3|4908.5|4907.8|4905|54
1607568300000|2020-12-10 02:45:00|4908.8|4906|4910.8|4908|4911.6|4908.8|4908.8|4906|34
1607568600000|2020-12-10 02:50:00|4910.6|4907.8|4910.1|4907.3|4911.8|4909|4909.8|4907|100
1607568900000|2020-12-10 02:55:00|4909.8|4907|4908.8|4906|4909.8|4907|4906.4|4903.6|56
1607569200000|2020-12-10 03:00:00|4909.1|4906.3|4908.6|4905.8|4910.6|4907.8|4907.1|4904.3|18
1607569500000|2020-12-10 03:05:00|4908.8|4906|4911.3|4908.5|4912.9|4910.1|4908.8|4906|53
1607569800000|2020-12-10 03:10:00|4910.8|4908|4912.8|4910|4914.1|4911.3|4908.6|4905.8|199
1607570100000|2020-12-10 03:15:00|4912.7|4909.9|4905.7|4902.9|4915.1|4912.3|4904.4|4901.6|80
1607570400000|2020-12-10 03:20:00|4906.2|4903.4|4907.2|4904.4|4909.7|4906.9|4904.6|4901.8|82
1607570700000|2020-12-10 03:25:00|4906.9|4904.1|4903.6|4900.8|4906.9|4904.1|4900.6|4897.8|120
1607571000000|2020-12-10 03:30:00|4904.1|4901.3|4904.6|4901.8|4904.6|4901.8|4903.7|4900.9|24
1607571300000|2020-12-10 03:35:00|4903.7|4900.9|4908.6|4905.8|4909.6|4906.8|4903.7|4900.9|21
1607571600000|2020-12-10 03:40:00|4908.7|4905.9|4910.6|4907.8|4912.6|4909.8|4908.7|4905.9|35
1607571900000|2020-12-10 03:45:00|4910.7|4907.9|4907.1|4904.3|4911.1|4908.3|4906.6|4903.8|49
1607572200000|2020-12-10 03:50:00|4906.7|4903.9|4906.6|4903.8|4907.7|4904.9|4904.7|4901.9|69
1607572500000|2020-12-10 03:55:00|4907.1|4904.3|4910.6|4907.8|4911.1|4908.3|4907.1|4904.3|44
1607572800000|2020-12-10 04:00:00|4909.6|4906.8|4912.1|4909.3|4912.7|4909.9|4909.6|4906.8|46
1607573100000|2020-12-10 04:05:00|4911.7|4908.9|4911.1|4908.3|4912.9|4910.1|4909.7|4906.9|13
1607573400000|2020-12-10 04:10:00|4910.7|4907.9|4911.1|4908.3|4911.7|4908.9|4910.7|4907.9|3
1607573700000|2020-12-10 04:15:00|4910.7|4907.9|4911.7|4908.9|4912.2|4909.4|4910.7|4907.9|40
1607574000000|2020-12-10 04:20:00|4911.6|4908.8|4911.7|4908.9|4911.7|4908.9|4911.6|4908.8|4
1607574300000|2020-12-10 04:25:00|4911.2|4908.4|4907.9|4905.1|4911.5|4908.7|4906.9|4904.1|44
1607574600000|2020-12-10 04:30:00|4908.5|4905.7|4907.7|4904.9|4909.7|4906.9|4907.7|4904.9|18
1607574900000|2020-12-10 04:35:00|4908.4|4905.6|4909.2|4906.4|4909.2|4906.4|4907.7|4904.9|3
1607575200000|2020-12-10 04:40:00|4908.7|4905.9|4908.5|4905.7|4908.7|4905.9|4907.7|4904.9|8
1607575500000|2020-12-10 04:45:00|4908.7|4905.9|4906.7|4903.9|4908.7|4905.9|4906.7|4903.9|8
1607575800000|2020-12-10 04:50:00|4907|4904.2|4907.2|4904.4|4908.2|4905.4|4907|4904.2|15
1607576100000|2020-12-10 04:55:00|4907.5|4904.7|4907.5|4904.7|4907.7|4904.9|4906.7|4903.9|6
1607576400000|2020-12-10 05:00:00|4907.7|4904.9|4905.7|4902.9|4907.7|4904.9|4904.7|4901.9|27
1607576700000|2020-12-10 05:05:00|4905.5|4902.7|4905.7|4902.9|4907.5|4904.7|4904.7|4901.9|68
1607577000000|2020-12-10 05:10:00|4905.4|4902.6|4904.7|4901.9|4905.5|4902.7|4904.5|4901.7|30
1607577300000|2020-12-10 05:15:00|4904.5|4901.7|4904.7|4901.9|4904.7|4901.9|4901.7|4898.9|11
1607577600000|2020-12-10 05:20:00|4904.2|4901.4|4901.5|4898.7|4904.2|4901.4|4901.2|4898.4|15
1607577900000|2020-12-10 05:25:00|4901.7|4898.9|4903.2|4900.4|4903.7|4900.9|4901.2|4898.4|44
1607578200000|2020-12-10 05:30:00|4903.9|4901.1|4908.7|4905.9|4909.7|4906.9|4903.7|4900.9|234
1607578500000|2020-12-10 05:35:00|4908|4905.2|4913.7|4910.9|4913.7|4910.9|4906.5|4903.7|281
1607578800000|2020-12-10 05:40:00|4913.2|4910.4|4909.7|4906.9|4913.7|4910.9|4908.9|4906.1|194
1607579100000|2020-12-10 05:45:00|4909.9|4907.1|4905.2|4902.4|4909.9|4907.1|4904.9|4902.1|189
1607579400000|2020-12-10 05:50:00|4905.5|4902.7|4901.9|4899.1|4905.7|4902.9|4901.9|4899.1|236
1607579700000|2020-12-10 05:55:00|4901.7|4898.9|4896.7|4893.9|4901.7|4898.9|4895.7|4892.9|114
1607580000000|2020-12-10 06:00:00|4896.3|4893.5|4892.9|4890.1|4898.2|4895.4|4891.5|4888.7|201
1607580300000|2020-12-10 06:05:00|4892.7|4889.9|4888.7|4885.9|4892.7|4889.9|4888.5|4885.7|174
1607580600000|2020-12-10 06:10:00|4888.9|4886.1|4893.7|4890.9|4893.7|4890.9|4886.9|4884.1|78
1607580900000|2020-12-10 06:15:00|4893.9|4891.1|4891.2|4888.4|4893.9|4891.1|4888.7|4885.9|139
1607581200000|2020-12-10 06:20:00|4891.5|4888.7|4898.7|4895.9|4902.7|4899.9|4891.5|4888.7|290
1607581500000|2020-12-10 06:25:00|4898.5|4895.7|4898|4895.2|4900.5|4897.7|4897.2|4894.4|42
1607581800000|2020-12-10 06:30:00|4898.2|4895.4|4895.7|4892.9|4900.7|4897.9|4892.7|4889.9|193
1607582100000|2020-12-10 06:35:00|4895|4892.2|4893.7|4890.9|4900.7|4897.9|4893.7|4890.9|77
1607582400000|2020-12-10 06:40:00|4893.9|4891.1|4897.2|4894.4|4897.7|4894.9|4890.4|4887.6|270
1607582700000|2020-12-10 06:45:00|4897.5|4894.7|4894.9|4892.1|4901.5|4898.7|4894.9|4892.1|306
1607583000000|2020-12-10 06:50:00|4894.7|4891.9|4889.7|4886.9|4895.5|4892.7|4889.7|4886.9|81
1607583300000|2020-12-10 06:55:00|4889.9|4887.1|4887.9|4885.1|4892.2|4889.4|4886.4|4883.6|166
1607583600000|2020-12-10 07:00:00|4885.9|4883.1|4892.7|4889.9|4893.7|4890.9|4884.9|4882.1|105
1607583900000|2020-12-10 07:05:00|4893|4890.2|4897.5|4894.7|4897.7|4894.9|4892.9|4890.1|103
1607584200000|2020-12-10 07:10:00|4896.7|4893.9|4893.9|4891.1|4901.2|4898.4|4893.7|4890.9|123
1607584500000|2020-12-10 07:15:00|4893.7|4890.9|4894.5|4891.7|4896.7|4893.9|4890.9|4888.1|132
1607584800000|2020-12-10 07:20:00|4894.2|4891.4|4891.7|4888.9|4895.5|4892.7|4890.5|4887.7|103
1607585100000|2020-12-10 07:25:00|4892|4889.2|4886.7|4883.9|4896|4893.2|4886.7|4883.9|103
1607585400000|2020-12-10 07:30:00|4886.9|4884.1|4891.7|4888.9|4892.4|4889.6|4886.9|4884.1|87
1607585700000|2020-12-10 07:35:00|4891.4|4888.6|4888.7|4885.9|4894.4|4891.6|4886.7|4883.9|202
1607586000000|2020-12-10 07:40:00|4888.5|4885.7|4887.9|4885.1|4891.7|4888.9|4886.9|4884.1|150
1607586300000|2020-12-10 07:45:00|4886.7|4883.9|4890.4|4887.6|4890.9|4888.1|4885.4|4882.6|137
1607586600000|2020-12-10 07:50:00|4890.1|4887.3|4893.7|4890.9|4893.7|4890.9|4889.9|4887.1|62
1607586900000|2020-12-10 07:55:00|4893.4|4890.6|4897.7|4894.9|4897.7|4894.9|4884.7|4881.9|415
1607587200000|2020-12-10 08:00:00|4897.4|4894.6|4904.7|4901.9|4906.9|4904.1|4896.7|4893.9|918
1607587500000|2020-12-10 08:05:00|4904.4|4901.6|4903.9|4901.1|4907.5|4904.7|4901.9|4899.1|366
1607587800000|2020-12-10 08:10:00|4904.7|4901.9|4903.7|4900.9|4909.5|4906.7|4903.7|4900.9|657
1607588100000|2020-12-10 08:15:00|4904.5|4901.7|4898.7|4895.9|4905.7|4902.9|4898.7|4895.9|295
1607588400000|2020-12-10 08:20:00|4898.9|4896.1|4910.7|4907.9|4911.5|4908.7|4898.9|4896.1|995
1607588700000|2020-12-10 08:25:00|4910.5|4907.7|4914.1|4911.3|4915.1|4912.3|4907.5|4904.7|2440
1607589000000|2020-12-10 08:30:00|4914.3|4911.5|4917.2|4914.4|4921.3|4918.5|4911.5|4908.7|3290
1607589300000|2020-12-10 08:35:00|4917|4914.2|4913.5|4910.7|4917.5|4914.7|4909.9|4907.1|1028
1607589600000|2020-12-10 08:40:00|4912.7|4909.9|4909.7|4906.9|4912.7|4909.9|4905.5|4902.7|752
1607589900000|2020-12-10 08:45:00|4909.5|4906.7|4910.7|4907.9|4912.5|4909.7|4908.5|4905.7|747
1607590200000|2020-12-10 08:50:00|4911|4908.2|4912.5|4909.7|4913.5|4910.7|4909.5|4906.7|900
1607590500000|2020-12-10 08:55:00|4912.7|4909.9|4910.5|4907.7|4918.5|4915.7|4910.3|4907.5|394
1607590800000|2020-12-10 09:00:00|4910.3|4907.5|4914.3|4911.5|4915.1|4912.3|4901.3|4898.5|1281
1607591100000|2020-12-10 09:05:00|4914.6|4911.8|4918.3|4915.5|4924.7|4921.3|4914.5|4911.7|1120
1607591400000|2020-12-10 09:10:00|4918.6|4915.8|4919.5|4916.7|4922.5|4919.7|4917.5|4914.7|598
1607591700000|2020-12-10 09:15:00|4920.1|4917.3|4918.8|4916|4921.5|4918.7|4914.5|4911.7|245
1607592000000|2020-12-10 09:20:00|4919.1|4916.3|4919.5|4916.7|4920.5|4917.7|4917.5|4914.7|339
1607592300000|2020-12-10 09:25:00|4919.3|4916.5|4923.5|4920.7|4926.1|4923.3|4918.8|4916|385
1607592600000|2020-12-10 09:30:00|4923.3|4920.5|4927.5|4924.7|4927.5|4924.7|4920.5|4917.7|517
1607592900000|2020-12-10 09:35:00|4927.3|4924.5|4917.5|4914.7|4931.3|4928.5|4915.5|4912.7|866
1607593200000|2020-12-10 09:40:00|4917.7|4914.9|4919.5|4916.7|4922.3|4919.5|4917.5|4914.7|486
1607593500000|2020-12-10 09:45:00|4920|4917.2|4919.7|4916.9|4920.5|4917.7|4915.5|4912.7|467
1607593800000|2020-12-10 09:50:00|4918.7|4915.9|4920.3|4917.5|4921.3|4918.5|4918.5|4915.7|641
1607594100000|2020-12-10 09:55:00|4920.1|4917.3|4923.5|4920.7|4924.3|4921.5|4919.3|4916.5|280
1607594400000|2020-12-10 10:00:00|4922.8|4920|4929.3|4926.5|4930.1|4927.3|4918.5|4915.7|915
1607594700000|2020-12-10 10:05:00|4929.1|4926.3|4928.1|4925.3|4932.1|4929.3|4927.3|4924.5|307
1607595000000|2020-12-10 10:10:00|4928.3|4925.5|4930.5|4927.7|4933.5|4930.7|4928.3|4925.5|523
1607595300000|2020-12-10 10:15:00|4930.7|4927.9|4935.1|4932.3|4936.1|4933.3|4930.1|4927.3|2796
1607595600000|2020-12-10 10:20:00|4934.9|4932.1|4935.1|4932.3|4937.1|4934.3|4934.1|4931.3|566
1607595900000|2020-12-10 10:25:00|4935.4|4932.6|4937.1|4934.3|4937.1|4934.3|4933.1|4930.3|448
1607596200000|2020-12-10 10:30:00|4936.9|4934.1|4932.1|4929.3|4937.1|4934.3|4931.7|4928.9|276
1607596500000|2020-12-10 10:35:00|4931.5|4928.7|4936.7|4933.9|4937.1|4934.3|4931.1|4928.3|2876
1607596800000|2020-12-10 10:40:00|4935.7|4932.9|4933.7|4930.9|4935.7|4932.9|4930.7|4927.9|417
1607597100000|2020-12-10 10:45:00|4933.5|4930.7|4944.3|4941.5|4945.3|4942.5|4933.5|4930.7|3526
1607597400000|2020-12-10 10:50:00|4945.3|4942.5|4956.3|4953.5|4956.3|4953.5|4945.3|4942.5|1625
1607597700000|2020-12-10 10:55:00|4955.5|4952.7|4952.3|4949.5|4956.3|4953.5|4949.3|4946.5|845
1607598000000|2020-12-10 11:00:00|4952.6|4949.8|4956.1|4953.3|4956.3|4953.5|4952.3|4949.5|737
1607598300000|2020-12-10 11:05:00|4956.3|4953.5|4967.9|4965.1|4972.2|4969.4|4955.3|4952.3|4193
1607598600000|2020-12-10 11:10:00|4968.2|4965.4|4961.6|4958.8|4974.6|4971.8|4959.6|4956.8|1839
1607598900000|2020-12-10 11:15:00|4961.7|4958.9|4959.9|4957.1|4964.6|4961.8|4958.9|4956.1|1119
1607599200000|2020-12-10 11:20:00|4960.4|4957.6|4961.9|4959.1|4961.9|4959.1|4957.9|4955.1|577
1607599500000|2020-12-10 11:25:00|4961.5|4958.7|4958.9|4956.1|4962.1|4959.3|4958.3|4955.5|505
1607599800000|2020-12-10 11:30:00|4959.3|4956.5|4955.3|4952.5|4960.9|4958.1|4953.9|4951.1|618
1607600100000|2020-12-10 11:35:00|4955.5|4952.7|4960|4957.2|4960.5|4957.7|4955.5|4952.7|2193
1607600400000|2020-12-10 11:40:00|4959.5|4956.7|4955.9|4953.1|4962.5|4959.7|4954.7|4951.9|1000
1607600700000|2020-12-10 11:45:00|4956.7|4953.9|4951.7|4948.9|4957.5|4954.7|4951.7|4948.9|426
1607601000000|2020-12-10 11:50:00|4951.9|4949.1|4959.5|4956.7|4959.5|4956.7|4951.9|4949.1|1994
1607601300000|2020-12-10 11:55:00|4960.2|4957.4|4959.5|4956.7|4962.2|4959.4|4958.5|4955.7|1382
1607601600000|2020-12-10 12:00:00|4959.7|4956.9|4953.5|4950.7|4960.8|4958|4953.5|4950.7|359
1607601900000|2020-12-10 12:05:00|4954|4951.2|4954.7|4951.9|4957.5|4954.7|4953.5|4950.7|352
1607602200000|2020-12-10 12:10:00|4954.5|4951.7|4959.5|4956.7|4959.8|4957|4954.5|4951.7|334
1607602500000|2020-12-10 12:15:00|4958.9|4956.1|4958|4955.2|4960.5|4957.7|4955.5|4952.7|245
1607602800000|2020-12-10 12:20:00|4957.8|4955|4954.5|4951.7|4959|4956.2|4949.7|4946.9|584
1607603100000|2020-12-10 12:25:00|4954.7|4951.9|4951.5|4948.7|4955.5|4952.7|4950.2|4947.4|459
1607603400000|2020-12-10 12:30:00|4951.2|4948.4|4946.9|4944.1|4951.9|4949.1|4946.9|4944.1|407
1607603700000|2020-12-10 12:35:00|4946.7|4943.9|4948.9|4946.1|4948.9|4946.1|4946.5|4943.7|166
1607604000000|2020-12-10 12:40:00|4948.7|4945.9|4943.4|4940.6|4948.7|4945.9|4941.9|4939.1|403
1607604300000|2020-12-10 12:45:00|4943.1|4940.3|4946.9|4944.1|4948.7|4945.9|4942.9|4940.1|664
1607604600000|2020-12-10 12:50:00|4946.7|4943.9|4951.5|4948.7|4951.5|4948.7|4946.7|4943.9|848
1607604900000|2020-12-10 12:55:00|4952.3|4949.5|4948.5|4945.7|4953.8|4951|4947.5|4944.7|894
1607605200000|2020-12-10 13:00:00|4949|4946.2|4958.3|4955.5|4958.3|4955.5|4945.5|4942.7|815
1607605500000|2020-12-10 13:05:00|4958.5|4955.7|4959.5|4956.7|4964.1|4961.3|4958.5|4955.7|695
1607605800000|2020-12-10 13:10:00|4958.5|4955.7|4961.1|4958.3|4961.3|4958.5|4957.5|4954.7|655
1607606100000|2020-12-10 13:15:00|4961.8|4959|4959.5|4956.7|4962.5|4959.7|4958.5|4955.7|2015
1607606400000|2020-12-10 13:20:00|4959.7|4956.9|4957.9|4955.1|4960.5|4957.7|4955.7|4952.9|341
1607606700000|2020-12-10 13:25:00|4957.5|4954.7|4960.5|4957.7|4960.5|4957.7|4957.2|4954.4|275
1607607000000|2020-12-10 13:30:00|4960.7|4957.9|4958.5|4955.7|4964.5|4961.7|4958|4955.2|1217
1607607300000|2020-12-10 13:35:00|4958.7|4955.9|4959.5|4956.7|4961.5|4958.7|4956.5|4953.7|798
1607607600000|2020-12-10 13:40:00|4958.9|4956.1|4961.5|4958.7|4962.5|4959.7|4958.2|4955.4|476
1607607900000|2020-12-10 13:45:00|4961|4958.2|4956.9|4954.1|4961.5|4958.7|4951.7|4948.9|570
1607608200000|2020-12-10 13:50:00|4956.7|4953.9|4951.5|4948.7|4959.5|4956.7|4951.2|4948.4|509
1607608500000|2020-12-10 13:55:00|4951.7|4948.9|4942.5|4939.7|4951.7|4948.9|4933.9|4931.1|1337
1607608800000|2020-12-10 14:00:00|4942.7|4939.9|4954.5|4951.7|4957|4954.2|4941|4938.2|1343
1607609100000|2020-12-10 14:05:00|4954.7|4951.9|4987.3|4984.5|4989.1|4986.3|4952.7|4949.9|6193
1607609400000|2020-12-10 14:10:00|4987.5|4984.7|4973.3|4970.5|4992.3|4989.5|4972.1|4969.3|3102
1607609700000|2020-12-10 14:15:00|4973.8|4971|4975.5|4972.7|4982.5|4979.7|4972.1|4969.3|1300
1607610000000|2020-12-10 14:20:00|4975.8|4973|4980.5|4977.7|4983.1|4980.3|4973.5|4970.7|781
1607610300000|2020-12-10 14:25:00|4981|4978.2|4981.1|4978.3|4984.8|4982|4979.5|4976.7|1564
1607610600000|2020-12-10 14:30:00|4980.8|4978|4982.9|4980.1|4990.1|4987.3|4978.3|4975.5|3302
1607610900000|2020-12-10 14:35:00|4983.1|4980.3|5007.7|5004.9|5010.9|5008.1|4981.9|4979.1|6174
1607611200000|2020-12-10 14:40:00|5007.1|5004.3|4998.7|4995.9|5013.7|5010.9|4997.9|4995.1|3777
1607611500000|2020-12-10 14:45:00|4998.9|4996.1|5007.1|5004.3|5010.9|5008.1|4998.9|4996.1|2201
1607611800000|2020-12-10 14:50:00|5006.9|5004.1|5010.7|5007.9|5014.7|5011.9|5005.9|5003.1|3170
1607612100000|2020-12-10 14:55:00|5011.3|5008.5|5025|5022.2|5029.5|5026.7|5010.9|5008.1|2929
1607612400000|2020-12-10 15:00:00|5025.2|5022.4|5035|5032.2|5037.8|5035|5025.2|5022.4|3183
1607612700000|2020-12-10 15:05:00|5034.7|5031.9|5054|5051.2|5055.3|5052.5|5033.5|5030.7|4548
1607613000000|2020-12-10 15:10:00|5053.8|5051|5053.1|5050.3|5056.3|5053.5|5041.3|5038.5|4751
1607613300000|2020-12-10 15:15:00|5052.9|5050.1|5053|5050.2|5056.5|5053.7|5044.7|5041.9|2631
1607613600000|2020-12-10 15:20:00|5052.5|5049.7|5055.7|5052.9|5063|5060.2|5051.7|5048.9|3138
1607613900000|2020-12-10 15:25:00|5056|5053.2|5057.7|5054.9|5060.5|5057.7|5048.7|5045.9|3111
1607614200000|2020-12-10 15:30:00|5058|5055.2|5059.6|5056.8|5065.5|5062.7|5057.3|5054.5|2649
1607614500000|2020-12-10 15:35:00|5060.3|5057.5|5073.3|5070.5|5075.3|5072.5|5060.1|5057.3|2826
1607614800000|2020-12-10 15:40:00|5073.6|5070.8|5085.5|5082.7|5097.2|5091.3|5073.3|5070.5|5022
1607615100000|2020-12-10 15:45:00|5085.2|5082.4|5074.7|5071.9|5094.3|5091.5|5074.5|5071.7|3127
1607615400000|2020-12-10 15:50:00|5074.5|5071.7|5086.8|5084|5089.3|5086.5|5074.5|5071.7|1627
1607615700000|2020-12-10 15:55:00|5087|5084.2|5094.8|5092|5100.3|5097.5|5087|5084.2|2228
1607616000000|2020-12-10 16:00:00|5095|5092.2|5098.3|5095.5|5100.3|5097.5|5090.3|5087.5|2183
1607616300000|2020-12-10 16:05:00|5099.1|5096.3|5080.7|5077.9|5100.5|5097.7|5079.9|5077.1|4609
1607616600000|2020-12-10 16:10:00|5081.2|5078.4|5078.9|5076.1|5084.9|5082.1|5071.7|5068.9|2338
1607616900000|2020-12-10 16:15:00|5078.7|5075.9|5086.4|5083.6|5088.7|5085.9|5077.9|5075.1|2302
1607617200000|2020-12-10 16:20:00|5086.7|5083.9|5078.4|5075.6|5091.7|5088.9|5075.7|5072.9|2051
1607617500000|2020-12-10 16:25:00|5078.1|5075.3|5087.1|5084.3|5090.1|5087.3|5077.7|5074.9|4809
1607617800000|2020-12-10 16:30:00|5086.7|5083.9|5086.9|5084.1|5093|5090.2|5081.7|5078.9|5684
1607618100000|2020-12-10 16:35:00|5087.7|5084.9|5081.2|5078.4|5088.9|5086.1|5073.7|5070.9|2011
1607618400000|2020-12-10 16:40:00|5081.5|5078.7|5074.3|5071.5|5081.9|5079.1|5068.1|5065.3|1367
1607618700000|2020-12-10 16:45:00|5073.9|5071.1|5075.7|5072.9|5078.9|5076.1|5071.4|5068.6|1338
1607619000000|2020-12-10 16:50:00|5075.1|5072.3|5063.6|5060.8|5075.1|5072.3|5062.9|5060.1|2129
1607619300000|2020-12-10 16:55:00|5064.1|5061.3|5069.2|5066.4|5069.2|5066.4|5061.2|5058.4|1499
1607619600000|2020-12-10 17:00:00|5069.6|5066.8|5064.2|5061.4|5074.7|5071.9|5061.2|5058.4|1467
1607619900000|2020-12-10 17:05:00|5064.7|5061.9|5063.2|5060.4|5065.4|5062.6|5061.2|5058.4|1163
1607620200000|2020-12-10 17:10:00|5063|5060.2|5059.7|5056.9|5065|5062.2|5055|5052.2|1390
1607620500000|2020-12-10 17:15:00|5059.4|5056.6|5060.5|5057.7|5063.2|5060.4|5056.2|5053.4|901
1607620800000|2020-12-10 17:20:00|5060.2|5057.4|5053.7|5050.9|5060.2|5057.4|5052.2|5049.4|1311
1607621100000|2020-12-10 17:25:00|5054|5051.2|5053|5050.2|5054.4|5051.6|5050|5047.2|923
1607621400000|2020-12-10 17:30:00|5053.2|5050.4|5062|5059.2|5063|5060.2|5053|5050.2|1052
1607621700000|2020-12-10 17:35:00|5061.4|5058.6|5053|5050.2|5064|5061.2|5050.7|5047.9|796
1607622000000|2020-12-10 17:40:00|5053.4|5050.6|5053.5|5050.7|5056.7|5053.9|5052|5049.2|754
1607622300000|2020-12-10 17:45:00|5053.7|5050.9|5050.2|5047.4|5055.4|5052.6|5048.6|5045.8|467
1607622600000|2020-12-10 17:50:00|5050.4|5047.6|5056.4|5053.6|5060|5057.2|5050|5047.2|581
1607622900000|2020-12-10 17:55:00|5056.2|5053.4|5057.2|5054.4|5060.2|5057.4|5055.4|5052.6|592
1607623200000|2020-12-10 18:00:00|5056.4|5053.6|5050|5047.2|5057.4|5054.6|5048.2|5045.4|1096
1607623500000|2020-12-10 18:05:00|5050.2|5047.4|5054.2|5051.4|5055.4|5052.6|5049.5|5046.7|586
1607623800000|2020-12-10 18:10:00|5053.9|5051.1|5052.7|5049.9|5053.9|5051.1|5047.2|5044.4|660
1607624100000|2020-12-10 18:15:00|5053|5050.2|5053|5050.2|5058.2|5055.4|5050.4|5047.6|1094
1607624400000|2020-12-10 18:20:00|5053.2|5050.4|5042.8|5040|5053.2|5050.4|5036.9|5034.1|1830
1607624700000|2020-12-10 18:25:00|5043.2|5040.4|5036.2|5033.4|5045.2|5042.4|5033.7|5030.9|1801
1607625000000|2020-12-10 18:30:00|5035.2|5032.4|5038.6|5035.8|5042|5039.2|5035.2|5032.4|2780
1607625300000|2020-12-10 18:35:00|5038.9|5036.1|5044.1|5041.3|5045.8|5043|5036.4|5033.6|828
1607625600000|2020-12-10 18:40:00|5043.8|5041|5040.8|5038|5044.4|5041.6|5039.3|5036.5|366
1607625900000|2020-12-10 18:45:00|5040.6|5037.8|5049.1|5046.3|5049.1|5046.3|5039.1|5036.3|543
1607626200000|2020-12-10 18:50:00|5048.8|5046|5050.6|5047.8|5053.1|5050.3|5046.6|5043.8|1020
1607626500000|2020-12-10 18:55:00|5050.3|5047.5|5047.8|5045|5050.6|5047.8|5042.6|5039.8|975
1607626800000|2020-12-10 19:00:00|5047.6|5044.8|5030.3|5027.5|5047.6|5044.8|5029.1|5026.3|1841
1607627100000|2020-12-10 19:05:00|5030.6|5027.8|5026.3|5023.5|5032.8|5030|5025.6|5022.8|1558
1607627400000|2020-12-10 19:10:00|5026.6|5023.8|5017.4|5014.6|5027.6|5024.8|5016.4|5013.6|2090
1607627700000|2020-12-10 19:15:00|5017.8|5015|5020.6|5017.8|5022.1|5019.3|5011.8|5009|1468
1607628000000|2020-12-10 19:20:00|5020.4|5017.6|5021.6|5018.8|5024.6|5021.8|5015.6|5012.8|3332
1607628300000|2020-12-10 19:25:00|5021.8|5019|5021.4|5018.6|5027.4|5024.6|5013.8|5011|10680
1607628600000|2020-12-10 19:30:00|5020.4|5017.6|5026.4|5023.6|5028.9|5026.1|5016.4|5013.6|3038
1607628900000|2020-12-10 19:35:00|5026.6|5023.8|5036.2|5033.4|5036.4|5033.6|5026.4|5023.6|1174
1607629200000|2020-12-10 19:40:00|5035.6|5032.8|5034.2|5031.4|5036|5033.2|5032.4|5029.6|874
1607629500000|2020-12-10 19:45:00|5035|5032.2|5034|5031.2|5038.2|5035.4|5034|5031.2|545
1607629800000|2020-12-10 19:50:00|5034.4|5031.6|5036|5033.2|5037|5034.2|5032.2|5029.4|1739
1607630100000|2020-12-10 19:55:00|5035|5032.2|5032.2|5029.4|5036.8|5034|5031|5028.2|192
1607630400000|2020-12-10 20:00:00|5032.4|5029.6|5035|5032.2|5035.8|5033|5032.4|5029.6|169
1607630700000|2020-12-10 20:05:00|5034.7|5031.9|5031.5|5028.7|5035.4|5032.6|5031.2|5028.4|191
1607631000000|2020-12-10 20:10:00|5031.8|5029|5035|5032.2|5036|5033.2|5030|5027.2|308
1607631300000|2020-12-10 20:15:00|5035.2|5032.4|5034.5|5031.7|5036|5033.2|5032|5029.2|181
1607631600000|2020-12-10 20:20:00|5034.2|5031.4|5035|5032.2|5035|5032.2|5032|5029.2|99
1607631900000|2020-12-10 20:25:00|5034.6|5031.8|5034|5031.2|5035|5032.2|5033|5030.2|119
1607632200000|2020-12-10 20:30:00|5034.2|5031.4|5033|5030.2|5035|5032.2|5032.4|5029.6|183
1607632500000|2020-12-10 20:35:00|5032.7|5029.9|5032|5029.2|5032.7|5029.9|5027.2|5024.4|97
1607632800000|2020-12-10 20:40:00|5031.7|5028.9|5031.5|5028.7|5033.2|5030.4|5030|5027.2|96
1607633100000|2020-12-10 20:45:00|5031|5028.2|5028|5025.2|5033|5030.2|5027|5024.2|205
1607633400000|2020-12-10 20:50:00|5028.2|5025.4|5032.5|5029.7|5034|5031.2|5028.2|5025.4|112
1607633700000|2020-12-10 20:55:00|5034|5031.2|5033|5030.2|5034|5031.2|5032|5029.2|130
1607634000000|2020-12-10 21:00:00|5033.3|5030.5|5033.3|5030.5|5033.6|5030.8|5031.6|5028.8|106
1607634300000|2020-12-10 21:05:00|5033.8|5031|5032.2|5029.4|5035|5032.2|5032|5029.2|95
1607634600000|2020-12-10 21:10:00|5032|5029.2|5031|5028.2|5034.3|5031.5|5031|5028.2|195
1607634900000|2020-12-10 21:15:00|5030.3|5027.5|5033.8|5031|5033.8|5031|5029.7|5026.9|76
1607635200000|2020-12-10 21:20:00|5033.6|5030.8|5030|5027.2|5033.6|5030.8|5030|5027.2|156
1607635500000|2020-12-10 21:25:00|5029|5026.2|5027|5024.2|5029|5026.2|5024|5021.2|266
1607635800000|2020-12-10 21:30:00|5027.6|5024.8|5028.3|5025.5|5028.8|5026|5027|5024.2|60
1607636100000|2020-12-10 21:35:00|5028|5025.2|5030.7|5027.9|5032|5029.2|5027|5024.2|64
1607636400000|2020-12-10 21:40:00|5030.4|5027.6|5032.2|5029.4|5032.2|5029.4|5030.4|5027.6|158
1607636700000|2020-12-10 21:45:00|5032.8|5030|5029.6|5026.8|5033|5030.2|5028.5|5025.7|372
1607637000000|2020-12-10 21:50:00|5029.8|5027|5036.9|5034.1|5037.6|5034.8|5029.6|5026.8|150
1607637300000|2020-12-10 21:55:00|5036.7|5033.9|5034.6|5031.8|5036.7|5033.9|5031.3|5028.5|253
1607637600000|2020-12-10 22:00:00|5034.1|5031.3|5031.3|5028.5|5038.1|5032.6|5031.3|5027.5|9
1607637900000|2020-12-10 22:05:00|5031.1|5028.3|5031.6|5028.8|5031.6|5028.8|5031.1|5028.3|16
1607638200000|2020-12-10 22:10:00|5031.9|5029.1|5031.1|5028.3|5032.1|5029.3|5031.1|5028.3|3
1607638500000|2020-12-10 22:15:00|5031.3|5028.5|5036|5026|5036|5030.6|5031.3|5026|508
1607638800000|2020-12-10 22:20:00|5033|5030.2|5033|5030.2|5033|5030.2|5033|5030.2|0
1607639100000|2020-12-10 22:25:00|5033.6|5030.8|5031.4|5028.6|5033.6|5030.8|5031.4|5028.6|5
1607639400000|2020-12-10 22:30:00|5031.2|5028.4|5037.7|5027.7|5041.5|5034.8|5030.3|5027.4|32
1607639700000|2020-12-10 22:35:00|5036.2|5026.2|5037.7|5027.7|5037.7|5027.7|5036.2|5026.2|0
1607640000000|2020-12-10 22:40:00|5038.3|5028.3|5041.5|5031.5|5041.5|5035.6|5036.4|5028.3|5
1607640300000|2020-12-10 22:45:00|5041.8|5031.8|5041.5|5031.5|5042|5032|5041.5|5031.5|1
1607640600000|2020-12-10 22:50:00|5041.8|5031.8|5042|5032|5042|5032|5041.5|5031.5|0
1607640900000|2020-12-10 22:55:00|5039.5|5035.5|5040.7|5030.7|5042.2|5036.6|5039.2|5030.7|0
1607648400000|2020-12-11 01:00:00|5047.5|5044.7|5048.7|5045.9|5059.7|5056.9|5044.9|5042.1|538
1607648700000|2020-12-11 01:05:00|5049|5046.2|5058.2|5055.4|5058.2|5055.4|5049|5046.2|285
1607649000000|2020-12-11 01:10:00|5058.4|5055.6|5064.7|5061.9|5065.7|5062.9|5055.1|5052.3|255
1607649300000|2020-12-11 01:15:00|5065.3|5062.5|5059.7|5056.9|5067.3|5064.5|5058.9|5056.1|289
1607649600000|2020-12-11 01:20:00|5060|5057.2|5067.2|5064.4|5068.9|5066.1|5059.7|5056.9|143
1607649900000|2020-12-11 01:25:00|5066.9|5064.1|5061.1|5058.3|5068.1|5064.9|5061.1|5058.3|161
1607650200000|2020-12-11 01:30:00|5060.9|5058.1|5065.7|5062.9|5066.9|5064.1|5060.1|5057.3|219
1607650500000|2020-12-11 01:35:00|5065.9|5063.1|5062.6|5059.8|5069.7|5066.9|5062.4|5059.6|149
1607650800000|2020-12-11 01:40:00|5063.1|5060.3|5063.4|5060.6|5067|5064.2|5063.1|5060.3|80
1607651100000|2020-12-11 01:45:00|5063.7|5060.9|5065.9|5063.1|5065.9|5063.1|5060.1|5057.3|136
1607651400000|2020-12-11 01:50:00|5066.4|5063.6|5062.4|5059.6|5069.7|5066.9|5061.1|5058.3|429
1607651700000|2020-12-11 01:55:00|5062.7|5059.9|5052.9|5050.1|5064.4|5061.6|5050.5|5047.7|254
1607652000000|2020-12-11 02:00:00|5052.7|5049.9|5043.2|5040.4|5052.7|5049.9|5032.6|5029.8|505
1607652300000|2020-12-11 02:05:00|5043.7|5040.9|5033.4|5030.6|5044.2|5041.4|5030.6|5027.8|433
1607652600000|2020-12-11 02:10:00|5032.9|5030.1|5030.7|5027.9|5035.7|5032.9|5029.9|5027.1|208
1607652900000|2020-12-11 02:15:00|5030.2|5027.4|5035.4|5032.6|5035.9|5033.1|5030.2|5027.4|172
1607653200000|2020-12-11 02:20:00|5035.2|5032.4|5041.9|5039.1|5042.5|5039.7|5033.4|5030.6|88
1607653500000|2020-12-11 02:25:00|5041.7|5038.9|5041.7|5038.9|5042.7|5039.9|5038.1|5035.3|94
1607653800000|2020-12-11 02:30:00|5041.9|5039.1|5035.4|5032.6|5041.9|5039.1|5031.7|5028.9|194
1607654100000|2020-12-11 02:35:00|5034.6|5031.8|5034.1|5031.3|5039.1|5036.3|5032.9|5030.1|119
1607654400000|2020-12-11 02:40:00|5034.4|5031.6|5037.4|5034.6|5037.4|5034.6|5030.6|5027.8|149
1607654700000|2020-12-11 02:45:00|5036.8|5034|5036|5033.2|5037.1|5034.3|5030.9|5028.1|126
1607655000000|2020-12-11 02:50:00|5036.2|5033.4|5036|5033.2|5039|5036.2|5034.8|5032|114
1607655300000|2020-12-11 02:55:00|5035.7|5032.9|5033.3|5030.5|5037.5|5034.7|5032.4|5029.6|139
1607655600000|2020-12-11 03:00:00|5032.8|5030|5036.1|5033.3|5038.8|5036|5031.6|5028.8|227
1607655900000|2020-12-11 03:05:00|5035.8|5033|5029.4|5026.6|5038.6|5035.8|5029.4|5026.6|273
1607656200000|2020-12-11 03:10:00|5029.6|5026.8|5016.1|5013.3|5029.9|5027.1|5011.8|5009|486
1607656500000|2020-12-11 03:15:00|5015.6|5012.8|5007.8|5005|5018.1|5015.3|5001.5|4998.7|715
1607656800000|2020-12-11 03:20:00|5008.3|5005.5|5015.6|5012.8|5019.1|5016.3|5008.3|5005.5|224
1607657100000|2020-12-11 03:25:00|5015.1|5012.3|5020.6|5017.8|5022.3|5019.5|5012.8|5010|245
1607657400000|2020-12-11 03:30:00|5020.3|5017.5|5023.1|5020.3|5024|5021.2|5018.8|5016|64
1607657700000|2020-12-11 03:35:00|5023.3|5020.5|5024|5021.2|5024|5021.2|5022.6|5019.8|61
1607658000000|2020-12-11 03:40:00|5023|5020.2|5022.2|5019.4|5023.2|5020.4|5020.7|5017.9|116
1607658300000|2020-12-11 03:45:00|5023|5020.2|5019.2|5016.4|5023.2|5020.4|5019|5016.2|38
1607658600000|2020-12-11 03:50:00|5019.7|5016.9|5019.2|5016.4|5020|5017.2|5017.7|5014.9|74
1607658900000|2020-12-11 03:55:00|5019|5016.2|5025|5022.2|5026|5023.2|5019|5016.2|111
1607659200000|2020-12-11 04:00:00|5025.4|5022.6|5028|5025.2|5029.5|5026.7|5024|5021.2|76
1607659500000|2020-12-11 04:05:00|5027.4|5024.6|5025.2|5022.4|5028|5025.2|5025.2|5022.4|45
1607659800000|2020-12-11 04:10:00|5025.8|5023|5029|5026.2|5030.8|5028|5025.2|5022.4|73
1607660100000|2020-12-11 04:15:00|5029.2|5026.4|5029.5|5026.7|5031|5028.2|5029|5026.2|17
1607660400000|2020-12-11 04:20:00|5029|5026.2|5030|5027.2|5031|5028.2|5029|5026.2|29
1607660700000|2020-12-11 04:25:00|5031.5|5028.7|5027.8|5025|5031.8|5029|5027|5024.2|82
1607661000000|2020-12-11 04:30:00|5028|5025.2|5032|5029.2|5035|5032.2|5028|5025.2|81
1607661300000|2020-12-11 04:35:00|5031.2|5028.4|5030|5027.2|5032|5029.2|5030|5027.2|13
1607661600000|2020-12-11 04:40:00|5030.3|5027.5|5029|5026.2|5030.3|5027.5|5027|5024.2|57
1607661900000|2020-12-11 04:45:00|5028.8|5026|5029.3|5026.5|5030.3|5027.5|5027|5024.2|55
1607662200000|2020-12-11 04:50:00|5030|5027.2|5031|5028.2|5031|5028.2|5028.5|5025.7|21
1607662500000|2020-12-11 04:55:00|5030.3|5027.5|5028.8|5026|5032.3|5029.5|5028.5|5025.7|39
1607662800000|2020-12-11 05:00:00|5028.6|5025.8|5028.3|5025.5|5031|5028.2|5027|5024.2|29
1607663100000|2020-12-11 05:05:00|5028|5025.2|5029|5026.2|5029|5026.2|5028|5025.2|23
1607663400000|2020-12-11 05:10:00|5028.8|5026|5027|5024.2|5030|5027.2|5027|5024.2|40
1607663700000|2020-12-11 05:15:00|5027.3|5024.5|5029.8|5027|5029.8|5027|5027|5024.2|32
1607664000000|2020-12-11 05:20:00|5030|5027.2|5031|5028.2|5032.5|5029.7|5030|5027.2|33
1607664300000|2020-12-11 05:25:00|5030.8|5028|5027|5024.2|5030.8|5028|5024.8|5022|51
1607664600000|2020-12-11 05:30:00|5027.6|5024.8|5028.3|5025.5|5033|5030.2|5027.3|5024.5|86
1607664900000|2020-12-11 05:35:00|5028|5025.2|5030|5027.2|5034|5031.2|5025.7|5022.9|148
1607665200000|2020-12-11 05:40:00|5030.5|5027.7|5024|5021.2|5032|5029.2|5021.2|5018.4|347
1607665500000|2020-12-11 05:45:00|5024.5|5021.7|5025|5022.2|5027.8|5025|5023|5020.2|169
1607665800000|2020-12-11 05:50:00|5025.3|5022.5|5023|5020.2|5027.5|5024.7|5022.5|5019.7|80
1607666100000|2020-12-11 05:55:00|5022.8|5020|5021.3|5018.5|5022.8|5020|5019.7|5016.9|60
1607666400000|2020-12-11 06:00:00|5020.7|5017.9|5022.3|5019.5|5024.3|5021.5|5020|5017.2|48
1607666700000|2020-12-11 06:05:00|5022|5019.2|5013|5010.2|5022.3|5019.5|5013|5010.2|276
1607667000000|2020-12-11 06:10:00|5013.6|5010.8|5012.5|5009.7|5014.8|5012|5010.2|5007.4|260
1607667300000|2020-12-11 06:15:00|5012.3|5009.5|5019.7|5016.9|5019.7|5016.9|5012.2|5009.4|68
1607667600000|2020-12-11 06:20:00|5019.4|5016.6|5020.5|5017.7|5023|5020.2|5019.3|5016.5|146
1607667900000|2020-12-11 06:25:00|5020.3|5017.5|5027.7|5024.9|5029|5026.2|5018.8|5016|207
1607668200000|2020-12-11 06:30:00|5027.5|5024.7|5027.3|5024.5|5028.6|5025.8|5026.8|5024|126
1607668500000|2020-12-11 06:35:00|5027|5024.2|5028.3|5025.5|5028.3|5025.5|5026.8|5024|120
1607668800000|2020-12-11 06:40:00|5028.6|5025.8|5025.8|5023|5031|5028.2|5025.8|5023|407
1607669100000|2020-12-11 06:45:00|5026.8|5024|5037|5034.2|5038|5035.2|5026.8|5024|302
1607669400000|2020-12-11 06:50:00|5037.8|5035|5037.3|5034.5|5040.8|5038|5033.8|5031|353
1607669700000|2020-12-11 06:55:00|5036.8|5034|5041.8|5039|5041.8|5039|5036.8|5034|390
1607670000000|2020-12-11 07:00:00|5041.6|5038.8|5045.8|5043|5046.2|5043.4|5040.6|5037.8|175
1607670300000|2020-12-11 07:05:00|5046|5043.2|5050.1|5047.3|5052.6|5049.8|5045.8|5043|531
1607670600000|2020-12-11 07:10:00|5050.8|5048|5059|5056.2|5059|5056.2|5050.8|5048|392
1607670900000|2020-12-11 07:15:00|5058.5|5055.7|5056.3|5053.5|5059.5|5056.7|5056.3|5053.5|284
1607671200000|2020-12-11 07:20:00|5056.8|5054|5051.8|5049|5057.1|5054.3|5048.8|5046|361
1607671500000|2020-12-11 07:25:00|5051.5|5048.7|5056.3|5053.5|5057.3|5054.5|5050.5|5047.7|128
1607671800000|2020-12-11 07:30:00|5056|5053.2|5055|5052.2|5057.5|5054.7|5050.7|5047.9|154
1607672100000|2020-12-11 07:35:00|5055.5|5052.7|5057.5|5054.7|5059.5|5056.7|5054.5|5051.7|175
1607672400000|2020-12-11 07:40:00|5057.1|5054.3|5056.3|5053.5|5057.1|5054.3|5052.8|5050|130
1607672700000|2020-12-11 07:45:00|5056.5|5053.7|5051.5|5048.7|5056.5|5053.7|5049.5|5046.7|123
1607673000000|2020-12-11 07:50:00|5050.9|5048.1|5050.7|5047.9|5052.5|5049.7|5047.7|5044.9|282
1607673300000|2020-12-11 07:55:00|5050.5|5047.7|5049.5|5046.7|5052.2|5049.4|5046.3|5043.5|259
1607673600000|2020-12-11 08:00:00|5050|5047.2|5050|5047.2|5051.3|5048.5|5041.4|5038.6|771
1607673900000|2020-12-11 08:05:00|5050.2|5047.4|5057.2|5054.4|5059.5|5056.7|5049|5046.2|870
1607674200000|2020-12-11 08:10:00|5056.9|5054.1|5052.7|5049.9|5060.7|5057.9|5050.7|5047.9|586
1607674500000|2020-12-11 08:15:00|5052.2|5049.4|5039.5|5036.7|5053.7|5050.9|5038.7|5035.9|638
1607674800000|2020-12-11 08:20:00|5039.7|5036.9|5034.5|5031.7|5044.7|5041.9|5034.2|5031.4|915
1607675100000|2020-12-11 08:25:00|5034.2|5031.4|5043.5|5040.7|5044.7|5041.9|5029.2|5026.4|2882
1607675400000|2020-12-11 08:30:00|5044.3|5041.5|5046.3|5043.5|5048.3|5045.5|5040.7|5037.9|2827
1607675700000|2020-12-11 08:35:00|5047.3|5044.5|5045.3|5042.5|5047.3|5044.5|5043.3|5040.5|1426
1607676000000|2020-12-11 08:40:00|5044.7|5041.9|5029.3|5026.5|5046.3|5043.5|5022.7|5019.9|2207
1607676300000|2020-12-11 08:45:00|5029.5|5026.7|5031.5|5028.7|5035.3|5032.5|5022.7|5019.9|1486
1607676600000|2020-12-11 08:50:00|5031.3|5028.5|5012.1|5009.3|5031.3|5028.5|5010.4|5007.6|2258
1607676900000|2020-12-11 08:55:00|5011.9|5009.1|5018.6|5015.8|5020.9|5018.1|5009.9|5007.1|1055
1607677200000|2020-12-11 09:00:00|5018.5|5015.7|5026.1|5023.3|5026.1|5023.3|5009.5|5006.7|1055
1607677500000|2020-12-11 09:05:00|5025.5|5022.7|5010.2|5007.4|5026.8|5024|5008.5|5005.7|1149
1607677800000|2020-12-11 09:10:00|5010.5|5007.7|5008|5005.2|5016.7|5013.9|5007.2|5004.4|716
1607678100000|2020-12-11 09:15:00|5008.2|5005.4|5012.2|5009.4|5013.2|5010.4|5007.2|5004.4|1237
1607678400000|2020-12-11 09:20:00|5011.9|5009.1|5002.2|4999.4|5015.4|5012.6|5001.9|4999.1|1234
1607678700000|2020-12-11 09:25:00|5001.9|4999.1|5000.6|4997.8|5005.9|5003.1|5000.4|4997.6|1119
1607679000000|2020-12-11 09:30:00|5000.4|4997.6|4995.6|4992.8|5004.4|5001.6|4993.6|4990.8|1417
1607679300000|2020-12-11 09:35:00|4995.3|4992.5|5000.2|4997.4|5005.4|5002.6|4993.6|4990.8|2951
1607679600000|2020-12-11 09:40:00|4999.9|4997.1|5002.1|4999.3|5002.9|5000.1|4993.2|4990.4|588
1607679900000|2020-12-11 09:45:00|5002.4|4999.6|5003.1|5000.3|5009.9|5007.1|4999.1|4996.3|1200
1607680200000|2020-12-11 09:50:00|5003.4|5000.6|5001.1|4998.3|5004.4|5001.6|4999.1|4996.3|380
1607680500000|2020-12-11 09:55:00|5001.4|4998.6|4993.9|4991.1|5002.2|4998.6|4989.9|4987.1|1267
1607680800000|2020-12-11 10:00:00|4993.4|4990.6|5001.9|4999.1|5001.9|4999.1|4992.4|4989.6|1821
1607681100000|2020-12-11 10:05:00|5002.4|4999.6|5006.9|5004.1|5007.9|5005.1|5002.1|4999.3|525
1607681400000|2020-12-11 10:10:00|5006.7|5003.9|5003.3|5000.5|5006.7|5003.9|5000.1|4997.3|223
1607681700000|2020-12-11 10:15:00|5003.1|5000.3|5006.1|5003.3|5009.9|5007.1|5002.3|4999.5|575
1607682000000|2020-12-11 10:20:00|5005.1|5002.3|5008.1|5005.3|5008.1|5005.3|5001.1|4998.3|484
1607682300000|2020-12-11 10:25:00|5007.9|5005.1|5007.1|5004.3|5011.9|5009.1|5004.1|5001.3|479
1607682600000|2020-12-11 10:30:00|5007.3|5004.5|5007.3|5004.5|5013.9|5011.1|5003.7|5000.9|558
1607682900000|2020-12-11 10:35:00|5007.1|5004.3|4998.1|4995.3|5007.1|5004.3|4995.1|4992.3|836
1607683200000|2020-12-11 10:40:00|4997.5|4994.7|5004.1|5001.3|5006.1|5003.3|4994.1|4991.3|675
1607683500000|2020-12-11 10:45:00|5003.8|5001|5010.9|5008.1|5010.9|5008.1|5001.3|4998.5|234
1607683800000|2020-12-11 10:50:00|5010.3|5007.5|5012.1|5009.3|5015.3|5012.5|5009.1|5006.3|272
1607684100000|2020-12-11 10:55:00|5011.9|5009.1|5000.3|4997.5|5013.9|5011.1|4999.3|4996.5|1306
1607684400000|2020-12-11 11:00:00|4999.3|4996.5|5004.1|5001.3|5006.4|5003.6|4997.1|4994.3|304
1607684700000|2020-12-11 11:05:00|5004.5|5001.7|5000.1|4997.3|5009.1|5006.3|4993.3|4990.5|511
1607685000000|2020-12-11 11:10:00|4999.9|4997.1|4998.1|4995.3|5001.4|4998.6|4995.1|4992.3|224
1607685300000|2020-12-11 11:15:00|4997.6|4994.8|4997.1|4994.3|5002.4|4999.6|4995.6|4992.8|783
1607685600000|2020-12-11 11:20:00|4996.9|4994.1|4997.8|4995|5001.6|4998.8|4992.3|4989.5|423
1607685900000|2020-12-11 11:25:00|4998.1|4995.3|4980.5|4977.7|4998.3|4995.5|4977.3|4974.5|2342
1607686200000|2020-12-11 11:30:00|4980|4977.2|4984.3|4981.5|4985.5|4982.7|4977.3|4974.5|1218
1607686500000|2020-12-11 11:35:00|4984|4981.2|4983.5|4980.7|4984.5|4981.7|4980.5|4977.7|1875
1607686800000|2020-12-11 11:40:00|4983.3|4980.5|4982.5|4979.7|4984.5|4981.7|4982.3|4979.5|497
1607687100000|2020-12-11 11:45:00|4982.3|4979.5|4990.8|4988|4993.3|4990.5|4982.3|4979.5|867
1607687400000|2020-12-11 11:50:00|4990.5|4987.7|4994.5|4991.7|4997.5|4994.7|4989.5|4986.7|410
1607687700000|2020-12-11 11:55:00|4994.7|4991.9|4998.5|4995.7|4999.5|4996.7|4993.7|4990.9|329
1607688000000|2020-12-11 12:00:00|4998.9|4996.1|4998.5|4995.7|5002.7|4999.9|4995.5|4992.7|649
1607688300000|2020-12-11 12:05:00|4997.9|4995.1|5003.8|5001|5003.8|5001|4997.5|4994.7|257
1607688600000|2020-12-11 12:10:00|5003.5|5000.7|5003.8|5001|5004.5|5001.7|5000|4997.2|741
1607688900000|2020-12-11 12:15:00|5003.5|5000.7|5020.5|5017.7|5022.5|5019.7|5002.5|4999.7|1485
1607689200000|2020-12-11 12:20:00|5020.8|5018|5015.1|5012.3|5021.5|5018.7|5010.3|5007.5|1387
1607689500000|2020-12-11 12:25:00|5014.6|5011.8|5014.9|5012.1|5016.1|5013.3|5011.8|5009|439
1607689800000|2020-12-11 12:30:00|5015.1|5012.3|5009.9|5007.1|5015.1|5012.3|5005.3|5002.5|949
1607690100000|2020-12-11 12:35:00|5010.1|5007.3|5005.1|5002.3|5010.4|5007.6|5002.3|4999.5|328
1607690400000|2020-12-11 12:40:00|5005.3|5002.5|5006.9|5004.1|5007.9|5005.1|5003.6|5000.8|353
1607690700000|2020-12-11 12:45:00|5006.6|5003.8|5007.9|5005.1|5007.9|5005.1|5005.1|5002.3|228
1607691000000|2020-12-11 12:50:00|5008.9|5006.1|5021.3|5018.5|5027.9|5025.1|5008.9|5006.1|1404
1607691300000|2020-12-11 12:55:00|5021.1|5018.3|5023.1|5020.3|5023.1|5020.3|5016.1|5013.3|832
1607691600000|2020-12-11 13:00:00|5022.8|5020|5019.3|5016.5|5025.8|5023|5019.3|5016.5|584
1607691900000|2020-12-11 13:05:00|5018.1|5015.3|5012.5|5009.7|5019.8|5017|5010.7|5007.9|736
1607692200000|2020-12-11 13:10:00|5012.8|5010|5016.3|5013.5|5018.3|5015.5|5009.5|5006.7|686
1607692500000|2020-12-11 13:15:00|5015.8|5013|5008.5|5005.7|5021.3|5018.5|5008.5|5005.7|538
1607692800000|2020-12-11 13:20:00|5008.8|5006|5000.7|4997.9|5010.5|5007.7|4999.7|4996.9|2494
1607693100000|2020-12-11 13:25:00|5001.3|4998.5|5006.7|5003.9|5006.7|5003.9|5001.3|4998.5|1015
1607693400000|2020-12-11 13:30:00|5006.1|5003.3|5007.9|5005.1|5008.9|5006.1|5003.2|5000.4|342
1607693700000|2020-12-11 13:35:00|5008.2|5005.4|5002.7|4999.9|5011.2|5008.4|5002.7|4999.9|350
1607694000000|2020-12-11 13:40:00|5002.4|4999.6|4998.7|4995.9|5004.7|5001.9|4998.4|4995.6|556
1607694300000|2020-12-11 13:45:00|4999.1|4996.3|5007.7|5004.9|5011.5|5008.7|4999.1|4996.3|707
1607694600000|2020-12-11 13:50:00|5007.4|5004.6|5010.7|5007.9|5010.7|5007.9|5004.1|5001.3|403
1607694900000|2020-12-11 13:55:00|5010.9|5008.1|5010.3|5007.5|5016.5|5013.7|5008.9|5006.1|2005
1607695200000|2020-12-11 14:00:00|5009.5|5006.7|5007.5|5004.7|5013.3|5010.5|5001.5|4998.7|840
1607695500000|2020-12-11 14:05:00|5007.2|5004.4|4999.3|4996.5|5009.5|5006.7|4997.1|4994.3|852
1607695800000|2020-12-11 14:10:00|4999.5|4996.7|5007.7|5004.9|5011.3|5008.5|4999|4996.2|841
1607696100000|2020-12-11 14:15:00|5007.5|5004.7|5019.5|5016.7|5020.3|5017.5|5004.5|5001.7|1417
1607696400000|2020-12-11 14:20:00|5019.7|5016.9|5016|5013.2|5022.3|5019.5|5014.7|5011.9|1147
1607696700000|2020-12-11 14:25:00|5016.3|5013.5|5014.5|5011.7|5016.5|5013.7|5005.7|5002.9|628
1607697000000|2020-12-11 14:30:00|5013.7|5010.9|5004.7|5001.9|5018.5|5015.7|4999.2|4996.4|958
1607697300000|2020-12-11 14:35:00|5004.1|5001.3|5004.5|5001.7|5007.5|5004.7|4997.7|4994.9|1046
1607697600000|2020-12-11 14:40:00|5004.7|5001.9|4989.7|4986.9|5005.3|5002.5|4985.2|4982.4|1447
1607697900000|2020-12-11 14:45:00|4990|4987.2|4982.1|4979.3|4992.7|4989.9|4973.5|4968.9|3314
1607698200000|2020-12-11 14:50:00|4981.1|4978.3|4996.7|4993.9|4996.7|4993.9|4977.7|4974.9|2219
1607698500000|2020-12-11 14:55:00|4996.4|4993.6|5004.3|5001.5|5010.3|5007.5|4991.7|4988.9|2791
1607698800000|2020-12-11 15:00:00|5004|5001.2|5007.7|5004.9|5015.3|5012.5|5004|5001.2|1490
1607699100000|2020-12-11 15:05:00|5007|5004.2|5017.5|5014.7|5020.5|5017.7|5006|5000.1|1454
1607699400000|2020-12-11 15:10:00|5018.1|5015.3|5023.7|5020.9|5024.7|5021.9|5011.7|5008.9|1121
1607699700000|2020-12-11 15:15:00|5024|5021.2|5026.7|5023.9|5028.5|5025.7|5019.7|5016.9|1740
1607700000000|2020-12-11 15:20:00|5026.5|5023.7|5022.7|5019.9|5027|5024.2|5020|5017.2|1007
1607700300000|2020-12-11 15:25:00|5023.5|5020.7|5018.7|5015.9|5030.5|5027.7|5018.7|5015.9|1574
1607700600000|2020-12-11 15:30:00|5019.1|5016.3|5024.7|5021.9|5027.7|5024.9|5017.7|5014.9|735
1607700900000|2020-12-11 15:35:00|5025|5022.2|5020.9|5018.1|5025.5|5022.7|5011.7|5008.9|1970
1607701200000|2020-12-11 15:40:00|5021.6|5018.8|5016.1|5013.3|5021.9|5019.1|5016.1|5013.3|915
1607701500000|2020-12-11 15:45:00|5015.9|5013.1|5008.4|5005.6|5018.9|5016.1|5005.9|5003.1|1136
1607701800000|2020-12-11 15:50:00|5007.9|5005.1|5004.9|5002.1|5015.9|5013.1|5004.9|5002.1|1361
1607702100000|2020-12-11 15:55:00|5004.7|5001.9|5004.9|5002.1|5010.1|5007.3|5002.1|4999.3|1502
1607702400000|2020-12-11 16:00:00|5005.1|5002.3|5006.7|5003.9|5010.9|5008.1|5004.9|5002.1|931
1607702700000|2020-12-11 16:05:00|5006.9|5004.1|5007.9|5005.1|5016.3|5013.5|5003.7|5000.9|843
1607703000000|2020-12-11 16:10:00|5008.4|5005.6|5015.5|5012.7|5015.9|5013.1|5008.1|5005.3|906
1607703300000|2020-12-11 16:15:00|5015.7|5012.9|5006.5|5003.7|5016.7|5013.9|5004.7|5001.9|1114
1607703600000|2020-12-11 16:20:00|5006.9|5004.1|5000.9|4998.1|5008.9|5006.1|4999.9|4997.1|1227
1607703900000|2020-12-11 16:25:00|5001.7|4998.9|5002.7|4999.9|5002.7|4999.9|4995.9|4993.1|3043
1607704200000|2020-12-11 16:30:00|5002.1|4999.3|5003.7|5000.9|5008.9|5006.1|4996.9|4994.1|2501
1607704500000|2020-12-11 16:35:00|5004.1|5001.3|4994.1|4991.3|5004.7|5001.9|4993.7|4990.9|1633
1607704800000|2020-12-11 16:40:00|4994.7|4991.9|4989.7|4986.9|4996.1|4993.3|4989.5|4986.7|3144
1607705100000|2020-12-11 16:45:00|4989.2|4986.4|4989.9|4987.1|4990.7|4987.9|4983.7|4980.9|1864
1607705400000|2020-12-11 16:50:00|4990.5|4987.7|4991.9|4989.1|4993.9|4991.1|4989.7|4986.9|764
1607705700000|2020-12-11 16:55:00|4991.7|4988.9|4996.9|4994.1|4997.7|4994.9|4990.4|4987.6|2597
1607706000000|2020-12-11 17:00:00|4997.4|4994.6|4996.7|4993.9|5001.7|4998.9|4994.4|4991.6|528
1607706300000|2020-12-11 17:05:00|4996.9|4994.1|5000.9|4998.1|5002.9|5000.1|4995.5|4992.7|545
1607706600000|2020-12-11 17:10:00|5001.5|4998.7|4990.9|4988.1|5001.9|4999.1|4990.9|4988.1|1005
1607706900000|2020-12-11 17:15:00|4990.7|4987.9|4996.2|4993.4|4998.9|4996.1|4988.9|4986.1|515
1607707200000|2020-12-11 17:20:00|4995.9|4993.1|5001.7|4998.9|5002.7|4999.9|4992.7|4989.9|444
1607707500000|2020-12-11 17:25:00|5001.5|4998.7|5005.9|5003.1|5006.2|5003.4|4998.5|4995.7|478
1607707800000|2020-12-11 17:30:00|5005.5|5002.7|5000.5|4997.7|5005.7|5002.9|4998.7|4995.9|703
1607708100000|2020-12-11 17:35:00|4999.5|4996.7|4998.5|4995.7|4999.5|4996.7|4995.7|4992.9|546
1607708400000|2020-12-11 17:40:00|4998.7|4995.9|4999.9|4997.1|5002.5|4999.7|4998.2|4995.4|419
1607708700000|2020-12-11 17:45:00|4999.7|4996.9|5003.2|5000.4|5003.2|5000.4|4997.5|4994.7|405
1607709000000|2020-12-11 17:50:00|5002.9|5000.1|5001.2|4998.4|5003.7|5000.9|4999.9|4997.1|282
1607709300000|2020-12-11 17:55:00|5001.4|4998.6|5004.7|5001.9|5006.5|5003.7|5000.5|4997.7|468
1607709600000|2020-12-11 18:00:00|5004.9|5002.1|5001.7|4998.9|5004.9|5002.1|5000.7|4997.9|586
1607709900000|2020-12-11 18:05:00|5002.3|4999.5|5001.5|4998.7|5003.5|5000.7|4998.3|4995.5|1809
1607710200000|2020-12-11 18:10:00|5001.7|4998.9|5004.3|5001.5|5004.7|5001.9|5000.5|4997.7|427
1607710500000|2020-12-11 18:15:00|5004.5|5001.7|4999.5|4996.7|5009.3|5006.5|4999.5|4996.7|1023
1607710800000|2020-12-11 18:20:00|4999.3|4996.5|4996.5|4993.7|5000.3|4997.5|4994.8|4992|968
1607711100000|2020-12-11 18:25:00|4995.9|4993.1|4997.2|4994.4|4997.7|4994.9|4993.3|4990.5|675
1607711400000|2020-12-11 18:30:00|4996.9|4994.1|4992.5|4989.7|4997.9|4995.1|4991.7|4988.9|355
1607711700000|2020-12-11 18:35:00|4992.3|4989.5|4990.5|4987.7|4992.7|4989.9|4988.7|4985.9|281
1607712000000|2020-12-11 18:40:00|4989.9|4987.1|4989.5|4986.7|4992.5|4989.7|4989.5|4986.7|363
1607712300000|2020-12-11 18:45:00|4989.7|4986.9|4986.9|4984.1|4990.7|4987.9|4985.5|4982.7|636
1607712600000|2020-12-11 18:50:00|4986.7|4983.9|4993.7|4990.9|4993.7|4990.9|4984.7|4981.9|477
1607712900000|2020-12-11 18:55:00|4994.3|4991.5|4989.5|4986.7|4994.5|4991.7|4987.7|4984.9|443
1607713200000|2020-12-11 19:00:00|4989.7|4986.9|4988.9|4986.1|4990.7|4987.9|4986.7|4983.9|1872
1607713500000|2020-12-11 19:05:00|4989.1|4986.3|4991.9|4989.1|4992.6|4989.8|4988.9|4986.1|1206
1607713800000|2020-12-11 19:10:00|4992.1|4989.3|4989.3|4986.5|4992.9|4990.1|4988.1|4985.3|1899
1607714100000|2020-12-11 19:15:00|4989.6|4986.8|4996.8|4994|4998.6|4995.8|4987.6|4984.8|3121
1607714400000|2020-12-11 19:20:00|4996.6|4993.8|5005.7|5002.9|5007.9|5005.1|4995.1|4992.3|3525
1607714700000|2020-12-11 19:25:00|5005.9|5003.1|4994.9|4992.1|5007.2|5004.4|4991.3|4988.5|11474
1607715000000|2020-12-11 19:30:00|4995.5|4992.7|5001.9|4999.1|5002.9|5000.1|4993.9|4991.1|2295
1607715300000|2020-12-11 19:35:00|5002.2|4999.4|5000.9|4998.1|5002.2|4999.4|4998.5|4995.7|361
1607715600000|2020-12-11 19:40:00|5000.7|4997.9|4999.9|4997.1|5002.9|5000.1|4999.9|4997.1|503
1607715900000|2020-12-11 19:45:00|5000.1|4997.3|5001.9|4999.1|5003.9|5001.1|4999.9|4997.1|350
1607716200000|2020-12-11 19:50:00|5001.4|4998.6|5000.7|4997.9|5001.9|4999.1|4999.4|4996.6|200
1607716500000|2020-12-11 19:55:00|5000.9|4998.1|4997.9|4995.1|5000.9|4998.1|4997.9|4995.1|186
1607716800000|2020-12-11 20:00:00|4998.2|4995.4|4995.9|4993.1|5000.7|4997.9|4995.9|4993.1|115
1607717100000|2020-12-11 20:05:00|4994.2|4991.4|4994.9|4992.1|4995.7|4992.9|4992.7|4989.9|193
1607717400000|2020-12-11 20:10:00|4995.1|4992.3|4998.9|4996.1|4999.7|4996.9|4994.9|4992.1|195
1607717700000|2020-12-11 20:15:00|4998.7|4995.9|4997.9|4995.1|4999.7|4996.9|4996.4|4993.6|207
1607718000000|2020-12-11 20:20:00|4997.7|4994.9|4996.7|4993.9|4997.7|4994.9|4995.9|4993.1|96
1607718300000|2020-12-11 20:25:00|4996.9|4994.1|4995.9|4993.1|4997.4|4994.6|4995.9|4993.1|100
1607718600000|2020-12-11 20:30:00|4996.9|4994.1|4996.2|4993.4|4999.2|4996.4|4995.4|4992.6|85
1607718900000|2020-12-11 20:35:00|4996.7|4993.9|4995.9|4993.1|4997.2|4994.4|4994.9|4992.1|299
1607719200000|2020-12-11 20:40:00|4996.4|4993.6|4994.4|4991.6|4997.9|4995.1|4993.1|4990.3|210
1607719500000|2020-12-11 20:45:00|4994.6|4991.8|4995.1|4992.3|4996.9|4994.1|4993.9|4991.1|82
1607719800000|2020-12-11 20:50:00|4995.9|4993.1|4999.4|4996.6|4999.6|4996.8|4995.3|4992.5|283
1607720100000|2020-12-11 20:55:00|4999.9|4997.1|5000.6|4997.8|5000.9|4998.1|4997.9|4995.1|435
1607720400000|2020-12-11 21:00:00|4999.9|4997.1|5000.1|4997.3|5000.9|4998.1|4998.3|4995.5|107
1607720700000|2020-12-11 21:05:00|4999.9|4997.1|4999.6|4996.8|4999.9|4997.1|4999.1|4996.3|191
1607721000000|2020-12-11 21:10:00|4999.9|4997.1|4995.1|4992.3|4999.9|4997.1|4994.9|4992.1|182
1607721300000|2020-12-11 21:15:00|4995.4|4992.6|4995.9|4993.1|4995.9|4993.1|4994.9|4992.1|12
1607721600000|2020-12-11 21:20:00|4996.4|4993.6|4996.4|4993.6|4997.4|4994.6|4995.1|4992.3|38
1607721900000|2020-12-11 21:25:00|4996.1|4993.3|4996.9|4994.1|4996.9|4994.1|4994.9|4992.1|111
1607722200000|2020-12-11 21:30:00|4997.1|4994.3|4996.4|4993.6|4997.9|4995.1|4995.3|4992.5|119
1607722500000|2020-12-11 21:35:00|4996.6|4993.8|4995.9|4993.1|4997.3|4994.5|4995.6|4992.8|30
1607722800000|2020-12-11 21:40:00|4996.1|4993.3|4996.9|4994.1|4997.4|4994.6|4996.1|4993.3|148
1607723100000|2020-12-11 21:45:00|4996.4|4993.6|4986.4|4983.6|4998.7|4995.9|4986.1|4983.3|809
1607723400000|2020-12-11 21:50:00|4986.7|4983.9|4990.5|4987.7|4993.5|4990.7|4986.7|4983.9|16
1607723700000|2020-12-11 21:55:00|4990.2|4987.4|4998.8|4988.8|4999.8|4993.9|4987|4984.2|158
1607900400000|2020-12-13 23:00:00|5007.8|4997.8|5012.5|5002.5|5012.8|5004.8|4990.4|4987.6|412
1607900700000|2020-12-13 23:05:00|5010|5006|5013|5009|5016.8|5013.4|5008.4|5005.3|50
1607901000000|2020-12-13 23:10:00|5013.4|5010.6|5016.3|5006.3|5017.3|5012.9|5011.7|5006|34
1607901300000|2020-12-13 23:15:00|5011.7|5008.9|5011.9|5009.1|5014|5010.9|5011.2|5008.4|8
1607901600000|2020-12-13 23:20:00|5011.7|5008.9|5010.9|5008.1|5013.8|5010.1|5010.2|5007.4|86
1607901900000|2020-12-13 23:25:00|5011.7|5008.9|5007.9|5005.1|5012.5|5009.6|5007.9|5005.1|73
1607902200000|2020-12-13 23:30:00|5008.2|5005.4|5008.2|5005.4|5010.4|5007.6|5005.9|5002.8|145
1607902500000|2020-12-13 23:35:00|5007.9|5005.1|5007.7|5004.9|5007.9|5005.1|5005.9|5003|4
1607902800000|2020-12-13 23:40:00|5008|5004|5008|5004|5008|5004.6|5004.9|5002.1|7
1607903100000|2020-12-13 23:45:00|5007.8|5003.8|5005.9|5003.1|5007.8|5004.4|5005.9|5002.8|3
1607903400000|2020-12-13 23:50:00|5006.7|5003.9|5008|5004|5008.3|5004.9|5006.7|5003.9|2
1607903700000|2020-12-13 23:55:00|5007.7|5004.9|5005.4|5002.6|5008|5004.9|5005.2|5002.4|84
1607904000000|2020-12-14 00:00:00|5006.2|5003.4|5007.9|5005.1|5008.4|5005.6|5006.2|5003.4|34
1607904300000|2020-12-14 00:05:00|5007.7|5004.9|5002.2|4999.4|5007.9|5005.1|5000.2|4997.4|71
1607904600000|2020-12-14 00:10:00|5001.9|4999.1|5007.9|5005.1|5008.2|5005.4|5001.9|4999.1|26
1607904900000|2020-12-14 00:15:00|5008.2|5005.4|5006.2|5003.4|5008.2|5005.4|5005.4|5002.6|20
1607905200000|2020-12-14 00:20:00|5006.7|5003.9|5007.4|5004.6|5008.4|5005.6|5006.7|5003.9|11
1607905500000|2020-12-14 00:25:00|5006.9|5004.1|5001.9|4999.1|5006.9|5004.1|5001.9|4999.1|25
1607905800000|2020-12-14 00:30:00|5002.1|4999.3|5000.9|4998.1|5004.1|5001.3|5000.9|4998.1|5
1607906100000|2020-12-14 00:35:00|5001.6|4998.8|5002.1|4999.3|5002.4|4999.6|5000.9|4998|4
1607906400000|2020-12-14 00:40:00|5002.6|4999.8|5001.1|4998.3|5002.9|5000.1|5000.6|4997.8|78
1607906700000|2020-12-14 00:45:00|5000.6|4997.8|4998.6|4995.8|5000.6|4997.8|4997.1|4994.3|23
1607907000000|2020-12-14 00:50:00|4997.6|4994.8|4997.9|4995.1|4998.4|4995.6|4996.4|4993.6|9
1607907300000|2020-12-14 00:55:00|4996.9|4994.1|4996.9|4994.1|4996.9|4994.1|4992.6|4989.8|18
1607907600000|2020-12-14 01:00:00|4996.4|4993.6|4996.1|4993.3|5005.1|5002.3|4994.4|4991.6|144
1607907900000|2020-12-14 01:05:00|4995.9|4993.1|4996.4|4993.6|5001.9|4999.1|4993.6|4990.8|96
1607908200000|2020-12-14 01:10:00|4996.1|4993.3|4999.6|4996.8|4999.6|4996.8|4985.9|4983.1|204
1607908500000|2020-12-14 01:15:00|5000.1|4997.3|5007.1|5004.3|5009.4|5006.6|5000.1|4997.3|328
1607908800000|2020-12-14 01:20:00|5007.6|5004.8|5005.4|5002.6|5012.1|5009.3|5005.1|5002.3|130
1607909100000|2020-12-14 01:25:00|5005.6|5002.8|5002.4|4999.6|5007.9|5005.1|5002.1|4999.3|84
1607909400000|2020-12-14 01:30:00|5001.6|4998.8|5000.4|4997.6|5004.6|5001.8|4998.4|4995.6|131
1607909700000|2020-12-14 01:35:00|5000.6|4997.8|5003.6|5000.8|5003.6|5000.8|4998.1|4995.3|47
1607910000000|2020-12-14 01:40:00|5003.4|5000.6|5001.9|4999.1|5003.6|5000.8|4998.6|4995.8|57
1607910300000|2020-12-14 01:45:00|5001.6|4998.8|5000.6|4997.8|5001.9|4999.1|4999.1|4996.3|65
1607910600000|2020-12-14 01:50:00|5000.1|4997.3|4997.9|4995.1|5000.1|4997.3|4997.9|4995.1|19
1607910900000|2020-12-14 01:55:00|4998.1|4995.3|5000.6|4997.8|5000.9|4998.1|4995.1|4992.3|274
1607911200000|2020-12-14 02:00:00|5000.4|4997.6|4998.4|4995.6|5001.6|4998.8|4997.4|4994.6|47
1607911500000|2020-12-14 02:05:00|4997.6|4994.8|5001.4|4998.6|5002.4|4999.6|4997.4|4994.6|57
1607911800000|2020-12-14 02:10:00|5001.1|4998.3|5001.1|4998.3|5002.6|4999.8|4999.1|4996.3|26
1607912100000|2020-12-14 02:15:00|5000.9|4998.1|4997.9|4995.1|5001.4|4998.6|4995.4|4992.6|211
1607912400000|2020-12-14 02:20:00|4998.1|4995.3|4997.9|4995.1|4998.4|4995.6|4997.4|4994.6|28
1607912700000|2020-12-14 02:25:00|4998.1|4995.3|4998.4|4995.6|4998.4|4995.6|4997.4|4994.6|10
1607913000000|2020-12-14 02:30:00|4998.1|4995.3|5003.9|5001.1|5006.9|5004.1|4998.1|4995.3|44
1607913300000|2020-12-14 02:35:00|5004.9|5002.1|5007.1|5004.3|5008.9|5006.1|5004.9|5002.1|122
1607913600000|2020-12-14 02:40:00|5006.9|5004.1|5004.1|5001.3|5007.1|5004.3|5003.6|5000.8|45
1607913900000|2020-12-14 02:45:00|5005.1|5002.3|5005.1|5002.3|5006.4|5003.6|5003.1|5000.3|77
1607914200000|2020-12-14 02:50:00|5004.6|5001.8|5005.4|5002.6|5005.9|5003.1|5004.1|5001.3|12
1607914500000|2020-12-14 02:55:00|5006.4|5003.6|5008.1|5005.3|5009.4|5006.6|5005.4|5002.5|9
1607914800000|2020-12-14 03:00:00|5007.9|5005.1|5004.6|5001.8|5008.1|5005.3|5004.4|5001.6|25
1607915100000|2020-12-14 03:05:00|5004.4|5001.6|5006.1|5003.3|5006.6|5003.8|5000.6|4997.8|89
1607915400000|2020-12-14 03:10:00|5005.4|5002.6|5003.6|5000.8|5005.4|5002.6|5002.1|4999.3|18
1607915700000|2020-12-14 03:15:00|5003.9|5001.1|5007.1|5004.3|5007.6|5004.8|5003.9|5001.1|84
1607916000000|2020-12-14 03:20:00|5007.4|5004.6|5009.9|5007.1|5010.4|5007.6|5006.6|5003.8|62
1607916300000|2020-12-14 03:25:00|5010.4|5007.6|5013.9|5011.1|5013.9|5011.1|5009.9|5007.1|59
1607916600000|2020-12-14 03:30:00|5013.6|5010.8|5014.1|5011.3|5015.1|5012.3|5012.9|5010.1|363
1607916900000|2020-12-14 03:35:00|5013.9|5011.1|5015.6|5012.8|5015.6|5012.8|5012.4|5009.6|140
1607917200000|2020-12-14 03:40:00|5015.9|5013.1|5014.4|5011.6|5016.1|5013.3|5013.6|5010.8|21
1607917500000|2020-12-14 03:45:00|5013.9|5011.1|5014.1|5011.3|5014.9|5012.1|5013.6|5010.8|18
1607917800000|2020-12-14 03:50:00|5014.4|5011.6|5015.6|5012.8|5016.4|5013.6|5014.4|5011.6|42
1607918100000|2020-12-14 03:55:00|5016.1|5013.3|5022.6|5019.8|5025.9|5023.1|5015.4|5012.6|505
1607918400000|2020-12-14 04:00:00|5021.9|5019.1|5021.4|5018.6|5022.4|5019.6|5018.6|5015.8|76
1607918700000|2020-12-14 04:05:00|5020.9|5018.1|5025.9|5023.1|5028.4|5025.6|5020.6|5017.8|182
1607919000000|2020-12-14 04:10:00|5025.4|5022.6|5028.6|5025.8|5035.1|5032.3|5025.4|5022.6|555
1607919300000|2020-12-14 04:15:00|5028.9|5026.1|5031.9|5029.1|5034.1|5031.3|5027.9|5025.1|132
1607919600000|2020-12-14 04:20:00|5031.6|5028.8|5033.9|5031.1|5035.1|5032.3|5029.9|5027.1|138
1607919900000|2020-12-14 04:25:00|5033.6|5030.8|5029.9|5027.1|5033.9|5031.1|5027.9|5025.1|104
1607920200000|2020-12-14 04:30:00|5029.1|5026.3|5028.9|5026.1|5030.9|5028.1|5027.9|5025.1|38
1607920500000|2020-12-14 04:35:00|5028.4|5025.6|5030.1|5027.3|5030.1|5027.3|5027.9|5025.1|30
1607920800000|2020-12-14 04:40:00|5031.1|5028.3|5035.9|5033.1|5035.9|5033.1|5031.1|5028.3|183
1607921100000|2020-12-14 04:45:00|5035.6|5032.8|5030.9|5028.1|5035.9|5033.1|5030.4|5027.6|89
1607921400000|2020-12-14 04:50:00|5030.6|5027.8|5032.1|5029.3|5033.1|5030.3|5030.1|5027.3|47
1607921700000|2020-12-14 04:55:00|5032.6|5029.8|5035.1|5032.3|5035.1|5032.3|5031.1|5028.3|76
1607922000000|2020-12-14 05:00:00|5034.9|5032.1|5032.4|5029.6|5035.1|5032.3|5030.8|5028|75
1607922300000|2020-12-14 05:05:00|5032.6|5029.8|5027.4|5024.6|5032.9|5030.1|5026.9|5024.1|111
1607922600000|2020-12-14 05:10:00|5026.9|5024.1|5028.6|5025.8|5029.1|5026.3|5025.4|5022.6|6
1607922900000|2020-12-14 05:15:00|5028.3|5025.5|5029.1|5026.3|5030.6|5027.8|5028.3|5025.5|30
1607923200000|2020-12-14 05:20:00|5028.9|5026.1|5028.4|5025.6|5029.4|5026.6|5027.1|5024.3|52
1607923500000|2020-12-14 05:25:00|5028.9|5026.1|5031.9|5029.1|5032.4|5029.6|5028.4|5025.6|25
1607923800000|2020-12-14 05:30:00|5032.1|5029.3|5030.9|5028.1|5033.1|5030.3|5029.1|5026.3|48
1607924100000|2020-12-14 05:35:00|5031.6|5028.8|5026.3|5023.5|5032.4|5029.6|5024.6|5021.8|157
1607924400000|2020-12-14 05:40:00|5027.1|5024.3|5032.1|5029.3|5033.1|5030.3|5026.6|5023.8|202
1607924700000|2020-12-14 05:45:00|5031.1|5028.3|5028.6|5025.8|5032.3|5029.5|5027.1|5024.3|159
1607925000000|2020-12-14 05:50:00|5028.3|5025.5|5025.8|5023|5028.3|5025.5|5024.6|5021.8|77
1607925300000|2020-12-14 05:55:00|5025.6|5022.8|5021.1|5018.3|5025.6|5022.8|5020.6|5017.8|72
1607925600000|2020-12-14 06:00:00|5020.8|5018|5028.8|5026|5029.2|5026.3|5019.6|5016.8|214
1607925900000|2020-12-14 06:05:00|5029.6|5026.8|5026.8|5024|5030.6|5027.8|5026.1|5023.3|41
1607926200000|2020-12-14 06:10:00|5026.6|5023.8|5028.6|5025.8|5029.3|5026.5|5022.8|5020|65
1607926500000|2020-12-14 06:15:00|5030.1|5027.3|5032.1|5029.3|5033.6|5030.8|5029.6|5026.8|83
1607926800000|2020-12-14 06:20:00|5032.3|5029.5|5037.1|5034.3|5037.3|5034.5|5031.6|5028.8|76
1607927100000|2020-12-14 06:25:00|5036.6|5033.8|5044.1|5041.3|5045.1|5042.3|5035.8|5033|1729
1607927400000|2020-12-14 06:30:00|5044.3|5041.5|5049.6|5046.8|5049.6|5046.8|5044.3|5041.5|731
1607927700000|2020-12-14 06:35:00|5049.8|5047|5050.3|5047.5|5050.8|5048|5043.8|5041|343
1607928000000|2020-12-14 06:40:00|5050.1|5047.3|5055.1|5052.3|5056.1|5053.3|5048.8|5046|258
1607928300000|2020-12-14 06:45:00|5055.8|5053|5056.3|5053.5|5058.3|5055.5|5053.3|5050.5|139
1607928600000|2020-12-14 06:50:00|5056.1|5053.3|5048.1|5045.3|5056.6|5053.8|5047.1|5044.3|167
1607928900000|2020-12-14 06:55:00|5048.3|5045.5|5049.6|5046.8|5054.8|5052|5048.1|5045.3|151
1607929200000|2020-12-14 07:00:00|5049.8|5047|5050.1|5047.3|5053.8|5051|5048.3|5045.5|252
1607929500000|2020-12-14 07:05:00|5050.3|5047.5|5050.3|5047.5|5053.8|5051|5050.3|5047.5|143
1607929800000|2020-12-14 07:10:00|5051.1|5048.3|5051.8|5049|5055.1|5052.3|5050.8|5048|359
1607930100000|2020-12-14 07:15:00|5051.3|5048.5|5058.6|5055.8|5063.1|5060.3|5050.1|5047.3|310
1607930400000|2020-12-14 07:20:00|5058.1|5055.3|5059.1|5056.3|5060.1|5057.3|5056.3|5053.5|128
1607930700000|2020-12-14 07:25:00|5058.8|5056|5060.1|5057.3|5060.6|5057.8|5056.8|5054|109
1607931000000|2020-12-14 07:30:00|5059.8|5057|5053.3|5050.5|5062.3|5059.5|5053.3|5050.5|250
1607931300000|2020-12-14 07:35:00|5053.8|5051|5056.3|5053.5|5062.1|5059.3|5053.3|5050.5|630
1607931600000|2020-12-14 07:40:00|5056.1|5053.3|5060.6|5057.8|5060.8|5058|5055.3|5052.5|260
1607931900000|2020-12-14 07:45:00|5060.8|5058|5060.1|5057.3|5062.3|5059.5|5059.1|5056.3|271
1607932200000|2020-12-14 07:50:00|5060.8|5058|5055.1|5052.3|5061.1|5058.3|5053.3|5050.5|261
1607932500000|2020-12-14 07:55:00|5055.6|5052.8|5057.3|5054.5|5059|5056.2|5053.8|5051|162
1607932800000|2020-12-14 08:00:00|5057|5054.2|5069.3|5066.5|5069.8|5067|5055.8|5053|1193
1607933100000|2020-12-14 08:05:00|5069|5066.2|5071|5068.2|5076|5073.2|5066|5063.2|972
1607933400000|2020-12-14 08:10:00|5071.3|5068.5|5069.5|5066.7|5075.3|5072.5|5069.5|5066.7|973
1607933700000|2020-12-14 08:15:00|5069.8|5067|5066|5063.2|5070|5067.2|5062.3|5059.5|720
1607934000000|2020-12-14 08:20:00|5066.5|5063.7|5063.5|5060.7|5067|5064.2|5058.3|5055.5|785
1607934300000|2020-12-14 08:25:00|5064.3|5061.5|5065.8|5063|5067|5064.2|5059.5|5056.7|2176
1607934600000|2020-12-14 08:30:00|5066|5063.2|5057.3|5054.5|5067.3|5064.5|5055.3|5052.5|2548
1607934900000|2020-12-14 08:35:00|5057.8|5055|5058|5055.2|5061.5|5058.7|5053.1|5050.3|1171
1607935200000|2020-12-14 08:40:00|5058.3|5055.5|5056.8|5054|5060.8|5058|5055|5052.2|442
1607935500000|2020-12-14 08:45:00|5056.5|5053.7|5053.3|5050.5|5056.5|5053.7|5049.8|5047|702
1607935800000|2020-12-14 08:50:00|5053.1|5050.3|5050.8|5048|5053.3|5050.5|5049.3|5046.5|236
1607936100000|2020-12-14 08:55:00|5050.3|5047.5|5048.3|5045.5|5051|5048.2|5041.5|5038.7|1500
1607936400000|2020-12-14 09:00:00|5047.8|5045|5049.3|5046.5|5056.3|5053.5|5043.5|5040.7|1679
1607936700000|2020-12-14 09:05:00|5049|5046.2|5044.3|5041.5|5052.3|5049.5|5043.3|5040.5|443
1607937000000|2020-12-14 09:10:00|5043.5|5040.7|5047|5044.2|5051.3|5048.5|5042.3|5039.5|609
1607937300000|2020-12-14 09:15:00|5046.5|5043.7|5048.5|5045.7|5050.3|5047.5|5044.5|5041.7|671
1607937600000|2020-12-14 09:20:00|5048.3|5045.5|5047.5|5044.7|5050.3|5047.5|5047.3|5044.5|240
1607937900000|2020-12-14 09:25:00|5047.3|5044.5|5035.5|5032.7|5050.3|5047.5|5032.3|5029.5|940
1607938200000|2020-12-14 09:30:00|5035.3|5032.5|5040|5037.2|5040.5|5037.7|5028.8|5026|915
1607938500000|2020-12-14 09:35:00|5040.3|5037.5|5043.8|5041|5046.8|5044|5038.3|5035.5|708
1607938800000|2020-12-14 09:40:00|5043.5|5040.7|5041.5|5038.7|5044.3|5041.5|5038.8|5036|807
1607939100000|2020-12-14 09:45:00|5041.3|5038.5|5047.8|5045|5050.3|5047.5|5040.8|5038|1142
1607939400000|2020-12-14 09:50:00|5048.6|5045.8|5046.1|5043.3|5051.8|5049|5045.3|5042.5|346
1607939700000|2020-12-14 09:55:00|5045.8|5043|5050.1|5047.3|5050.3|5047.5|5040.3|5037.5|360
1607940000000|2020-12-14 10:00:00|5050.3|5047.5|5047.1|5044.3|5050.3|5047.5|5043.3|5040.5|480
1607940300000|2020-12-14 10:05:00|5047.3|5044.5|5051.3|5048.5|5055|5052.2|5045.3|5042.5|391
1607940600000|2020-12-14 10:10:00|5051|5048.2|5049|5046.2|5054.3|5051.5|5048.3|5045.5|1105
1607940900000|2020-12-14 10:15:00|5048.5|5045.7|5051.5|5048.7|5051.5|5048.7|5040.3|5037.5|1652
1607941200000|2020-12-14 10:20:00|5051|5048.2|5053|5050.2|5054|5051.2|5049.3|5046.5|175
1607941500000|2020-12-14 10:25:00|5053.8|5051|5049.8|5047|5057.3|5054.5|5049.8|5047|291
1607941800000|2020-12-14 10:30:00|5050.3|5047.5|5048|5045.2|5050.5|5047.7|5045.3|5042.5|245
1607942100000|2020-12-14 10:35:00|5048.3|5045.5|5048.3|5045.5|5050.5|5047.7|5046.3|5043.5|340
1607942400000|2020-12-14 10:40:00|5050.3|5047.5|5042.8|5040|5051.8|5049|5041.3|5038.5|648
1607942700000|2020-12-14 10:45:00|5042.3|5039.5|5044|5041.2|5044.5|5041.7|5039.8|5037|357
1607943000000|2020-12-14 10:50:00|5043.8|5041|5040|5037.2|5044.3|5041.5|5037.8|5035|336
1607943300000|2020-12-14 10:55:00|5040.3|5037.5|5045.8|5043|5046.8|5044|5039.3|5036.5|426
1607943600000|2020-12-14 11:00:00|5045.3|5042.5|5047|5044.2|5047.3|5044.5|5041.3|5038.5|260
1607943900000|2020-12-14 11:05:00|5047.5|5044.7|5043.8|5041|5047.8|5045|5043.3|5040.5|145
1607944200000|2020-12-14 11:10:00|5043.3|5040.5|5044|5041.2|5045|5042.2|5038.3|5035.5|1150
1607944500000|2020-12-14 11:15:00|5043.8|5041|5060|5057.2|5062.5|5059.7|5043.3|5040.5|1707
1607944800000|2020-12-14 11:20:00|5060.3|5057.5|5057.8|5055|5066.3|5063.5|5057|5054.2|1299
1607945100000|2020-12-14 11:25:00|5057.5|5054.7|5055.8|5053|5058.8|5056|5055.8|5053|203
1607945400000|2020-12-14 11:30:00|5056|5053.2|5061|5058.2|5063.3|5060.5|5055.5|5052.7|210
1607945700000|2020-12-14 11:35:00|5061.8|5059|5061.3|5058.5|5063.8|5061|5059.8|5057|348
1607946000000|2020-12-14 11:40:00|5061|5058.2|5061|5058.2|5063|5060.2|5059|5056.2|178
1607946300000|2020-12-14 11:45:00|5060.8|5058|5055.5|5052.7|5064|5061.2|5054.8|5052|268
1607946600000|2020-12-14 11:50:00|5055.3|5052.5|5054|5051.2|5055.8|5053|5053|5050.2|353
1607946900000|2020-12-14 11:55:00|5053.8|5051|5055.8|5053|5055.8|5053|5053.5|5050.7|199
1607947200000|2020-12-14 12:00:00|5055.5|5052.7|5054.8|5052|5057.8|5055|5053.8|5051|147
1607947500000|2020-12-14 12:05:00|5055.5|5052.7|5053.3|5050.5|5058.8|5056|5051.3|5048.5|2123
1607947800000|2020-12-14 12:10:00|5053|5050.2|5046.8|5044|5053.3|5050.5|5045.8|5043|1499
1607948100000|2020-12-14 12:15:00|5047.1|5044.3|5046.1|5043.3|5047.8|5045|5042.5|5039.7|263
1607948400000|2020-12-14 12:20:00|5045.8|5043|5048.1|5045.3|5049.8|5047|5045.1|5042.3|416
1607948700000|2020-12-14 12:25:00|5047.6|5044.8|5048.3|5045.5|5050.8|5048|5045.8|5043|702
1607949000000|2020-12-14 12:30:00|5048.5|5045.7|5050.5|5047.7|5052.5|5049.7|5045.5|5042.7|442
1607949300000|2020-12-14 12:35:00|5050.8|5048|5055.8|5053|5056.3|5053.5|5050.5|5047.7|648
1607949600000|2020-12-14 12:40:00|5055.5|5052.7|5051.5|5048.7|5056.3|5053.5|5050.5|5047.7|159
1607949900000|2020-12-14 12:45:00|5052.3|5049.5|5046.8|5044|5052.5|5049.7|5045.8|5043|303
1607950200000|2020-12-14 12:50:00|5046.5|5043.7|5045.8|5043|5047.5|5044.7|5042.8|5040|241
1607950500000|2020-12-14 12:55:00|5045|5042.2|5047.8|5045|5047.8|5045|5044.8|5042|255
1607950800000|2020-12-14 13:00:00|5048.1|5045.3|5050.8|5048|5051.8|5049|5046.5|5043.7|515
1607951100000|2020-12-14 13:05:00|5051|5048.2|5051.5|5048.7|5052.8|5050|5048.8|5046|367
1607951400000|2020-12-14 13:10:00|5050.8|5048|5048.6|5045.8|5052.8|5050|5046.6|5043.8|423
1607951700000|2020-12-14 13:15:00|5048.3|5045.5|5050.1|5047.3|5051.8|5049|5045.3|5042.5|359
1607952000000|2020-12-14 13:20:00|5049.8|5047|5050.3|5047.5|5050.8|5048|5047.8|5045|223
1607952300000|2020-12-14 13:25:00|5050.8|5048|5057|5054.2|5057.8|5055|5047.8|5045|771
1607952600000|2020-12-14 13:30:00|5057.3|5054.5|5063.8|5061|5066.6|5063.8|5056.8|5054|937
1607952900000|2020-12-14 13:35:00|5064.3|5061.5|5064.8|5062|5069.8|5067|5063.5|5060.7|757
1607953200000|2020-12-14 13:40:00|5065.5|5062.7|5065.8|5063|5067.8|5065|5063.8|5061|608
1607953500000|2020-12-14 13:45:00|5066.3|5063.5|5069.8|5067|5076.3|5073.5|5064.8|5062|1335
1607953800000|2020-12-14 13:50:00|5069.5|5066.7|5068.8|5066|5070.5|5067.7|5065.8|5063|806
1607954100000|2020-12-14 13:55:00|5069.5|5066.7|5066.3|5063.5|5072.5|5069.7|5066.3|5063.5|563
1607954400000|2020-12-14 14:00:00|5066|5063.2|5060|5057.2|5074|5071.2|5057.8|5055|1420
1607954700000|2020-12-14 14:05:00|5059.8|5057|5050.3|5047.5|5060.8|5058|5048.8|5046|870
1607955000000|2020-12-14 14:10:00|5049.8|5047|5053.3|5050.5|5055.3|5052.5|5049|5046.2|487
1607955300000|2020-12-14 14:15:00|5053.5|5050.7|5043.8|5041|5055|5052.2|5041.8|5039|4289
1607955600000|2020-12-14 14:20:00|5043|5040.2|5038.1|5035.3|5043|5040.2|5029.6|5026.8|2133
1607955900000|2020-12-14 14:25:00|5037.8|5035|5027.8|5025|5037.8|5035|5027.6|5024.8|884
1607956200000|2020-12-14 14:30:00|5028.3|5025.5|5034.5|5031.7|5035.3|5032.5|5026.3|5023.5|2158
1607956500000|2020-12-14 14:35:00|5034.3|5031.5|5024|5021.2|5035.3|5032.5|5017.3|5014.5|1584
1607956800000|2020-12-14 14:40:00|5023.8|5021|5016.8|5014|5026|5023.2|5010.3|5007.5|1930
1607957100000|2020-12-14 14:45:00|5017|5014.2|4995.3|4992.5|5017|5014.2|4991.3|4988.5|4465
1607957400000|2020-12-14 14:50:00|4995|4992.2|4992.3|4989.5|5002|4999.2|4986.3|4983.5|2597
1607957700000|2020-12-14 14:55:00|4992|4989.2|4998.5|4995.7|5001|4998.2|4988.3|4985.5|2236
1607958000000|2020-12-14 15:00:00|4998.8|4996|4988.3|4985.5|5000|4997.2|4981.3|4978.5|2461
1607958300000|2020-12-14 15:05:00|4988|4985.2|5001.3|4998.5|5007.8|5005|4984.8|4982|2279
1607958600000|2020-12-14 15:10:00|5001|4998.2|5006|5003.2|5007|5004.2|4997.3|4994.5|2843
1607958900000|2020-12-14 15:15:00|5005.8|5003|4999.8|4997|5010|5007.2|4997.3|4994.5|2339
1607959200000|2020-12-14 15:20:00|4999.5|4996.7|5007.3|5004.5|5009|5006.2|4997|4994.2|1046
1607959500000|2020-12-14 15:25:00|5007|5004.2|5013|5010.2|5013|5010.2|5001.3|4998.5|1145
1607959800000|2020-12-14 15:30:00|5013.6|5010.8|5000.3|4997.5|5014.3|5011.5|4998.3|4995.5|1085
1607960100000|2020-12-14 15:35:00|5000.6|4997.8|4994.3|4991.5|5001.3|4998.5|4989.3|4986.5|1207
1607960400000|2020-12-14 15:40:00|4994.6|4991.8|4989.1|4986.3|4997.1|4994.3|4981.8|4979|1845
1607960700000|2020-12-14 15:45:00|4989.8|4987|4963.8|4961|4991.3|4988.5|4962.3|4959.5|3678
1607961000000|2020-12-14 15:50:00|4963.1|4960.3|4972.5|4969.7|4975.6|4972.8|4960.3|4957.5|3119
1607961300000|2020-12-14 15:55:00|4972|4969.2|4953.3|4950.5|4972|4969.2|4948.3|4945.5|3108
1607961600000|2020-12-14 16:00:00|4953|4950.2|4924.3|4921.5|4953.5|4950.7|4917|4913.1|5443
1607961900000|2020-12-14 16:05:00|4923.8|4921|4930.8|4928|4936.5|4933.7|4923.3|4920.5|3643
1607962200000|2020-12-14 16:10:00|4931|4928.2|4931.6|4928.8|4937|4934.2|4925|4922.2|3165
1607962500000|2020-12-14 16:15:00|4930.6|4927.8|4946.3|4943.5|4947.6|4944.8|4927.6|4924.8|2609
1607962800000|2020-12-14 16:20:00|4946.6|4943.8|4952.8|4950|4956.3|4953.5|4939.8|4937|4183
1607963100000|2020-12-14 16:25:00|4951.8|4949|4961|4958.2|4967|4964.2|4950|4947.2|2962
1607963400000|2020-12-14 16:30:00|4960.3|4957.5|4964|4961.2|4968.8|4966|4955.8|4953|4058
1607963700000|2020-12-14 16:35:00|4964.3|4961.5|4967.8|4965|4976.5|4973.7|4964.3|4961.5|1772
1607964000000|2020-12-14 16:40:00|4967.5|4964.7|4973.3|4970.5|4975.8|4973|4966.5|4963.7|668
1607964300000|2020-12-14 16:45:00|4973.5|4970.7|4972.5|4969.7|4975.5|4972.7|4969.8|4967|1084
1607964600000|2020-12-14 16:50:00|4973|4970.2|4976.5|4973.7|4977.2|4974.4|4971.3|4968.5|638
1607964900000|2020-12-14 16:55:00|4976.2|4973.4|4963.5|4960.7|4976.2|4973.4|4961.8|4959|2187
1607965200000|2020-12-14 17:00:00|4963.8|4961|4968.8|4966|4973.5|4970.7|4961.5|4958.7|763
1607965500000|2020-12-14 17:05:00|4968.5|4965.7|4970.3|4967.5|4973.5|4970.7|4967.8|4965|1731
1607965800000|2020-12-14 17:10:00|4970.5|4967.7|4981.5|4978.7|4983|4980.2|4969.8|4967|1021
1607966100000|2020-12-14 17:15:00|4981.3|4978.5|4976.5|4973.7|4986.5|4983.7|4975|4972.2|950
1607966400000|2020-12-14 17:20:00|4976.3|4973.5|4980.3|4977.5|4983.8|4981|4976|4973.2|626
1607966700000|2020-12-14 17:25:00|4979.5|4976.7|4983.5|4980.7|4986.5|4983.7|4975.3|4972.5|378
1607967000000|2020-12-14 17:30:00|4983.7|4980.9|4983.2|4980.4|4986.5|4983.7|4981.8|4979|394
1607967300000|2020-12-14 17:35:00|4983.5|4980.7|4988|4985.2|4990.3|4987.5|4983.5|4980.7|849
1607967600000|2020-12-14 17:40:00|4987.5|4984.7|4986.5|4983.7|4989.8|4987|4981.8|4979|475
1607967900000|2020-12-14 17:45:00|4986.3|4983.5|4988|4985.2|4991.2|4988.4|4983.3|4980.5|516
1607968200000|2020-12-14 17:50:00|4988.5|4985.7|4990.8|4988|4992.8|4990|4987.3|4984.5|2038
1607968500000|2020-12-14 17:55:00|4990.3|4987.5|4990|4987.2|4991.8|4989|4986|4983.2|486
1607968800000|2020-12-14 18:00:00|4990.3|4987.5|4999.8|4997|5002.8|5000|4988.5|4985.7|1247
1607969100000|2020-12-14 18:05:00|4999|4996.2|4987.8|4985|5000.8|4998|4987.3|4984.5|909
1607969400000|2020-12-14 18:10:00|4988|4985.2|4993|4990.2|4996|4993.2|4987|4984.2|317
1607969700000|2020-12-14 18:15:00|4992.5|4989.7|5006.5|5003.7|5008.8|5006|4991|4988.2|749
1607970000000|2020-12-14 18:20:00|5006.3|5003.5|5005.8|5003|5009.3|5006.5|5002.8|5000|939
1607970300000|2020-12-14 18:25:00|5006|5003.2|5007.3|5004.5|5011|5008.2|5006|5003.2|743
1607970600000|2020-12-14 18:30:00|5007.5|5004.7|5017|5014.2|5020|5016|5007|5004.2|1243
1607970900000|2020-12-14 18:35:00|5017.3|5014.5|5019.8|5017|5023|5020.2|5017|5014.2|945
1607971200000|2020-12-14 18:40:00|5020|5017.2|5010.8|5008|5025|5022.2|5010.8|5008|1153
1607971500000|2020-12-14 18:45:00|5009|5006.2|5015.3|5012.5|5015.3|5012.5|5006|5003.2|463
1607971800000|2020-12-14 18:50:00|5014.3|5011.5|5008.3|5005.5|5015.3|5012.5|5006.3|5003.5|499
1607972100000|2020-12-14 18:55:00|5008|5005.2|5010.8|5008|5011.8|5009|5007.3|5004.5|485
1607972400000|2020-12-14 19:00:00|5011|5008.2|5004.8|5002|5012.8|5010|5004.3|5001.5|1254
1607972700000|2020-12-14 19:05:00|5005.3|5002.5|5006.8|5004|5011.8|5009|5004.5|5001.7|716
1607973000000|2020-12-14 19:10:00|5007|5004.2|5011|5008.2|5012.8|5010|5006.5|5003.7|502
1607973300000|2020-12-14 19:15:00|5011.5|5008.7|5003.3|5000.5|5011.8|5009|5002.3|4999.5|923
1607973600000|2020-12-14 19:20:00|5002.5|4999.7|5013.5|5010.7|5013.5|5010.7|4999.5|4996.7|1597
1607973900000|2020-12-14 19:25:00|5013.3|5010.5|5031|5028.2|5032.8|5030|5010.1|5007.3|10409
1607974200000|2020-12-14 19:30:00|5030.8|5028|5027.8|5025|5031.8|5029|5025.8|5023|2719
1607974500000|2020-12-14 19:35:00|5027.6|5024.8|5025.3|5022.5|5029.3|5026.5|5023.8|5021|601
1607974800000|2020-12-14 19:40:00|5025.1|5022.3|5021.3|5018.5|5025.8|5023|5020.3|5017.5|706
1607975100000|2020-12-14 19:45:00|5021.1|5018.3|5025.1|5022.3|5025.6|5022.8|5020.8|5018|263
1607975400000|2020-12-14 19:50:00|5025.3|5022.5|5026.1|5023.3|5027.6|5024.8|5024.8|5022|496
1607975700000|2020-12-14 19:55:00|5025.8|5023|5027.6|5024.8|5028.3|5025.5|5025.1|5022.3|250
1607976000000|2020-12-14 20:00:00|5027.3|5024.5|5027.1|5024.3|5027.3|5024.5|5024.1|5021.3|228
1607976300000|2020-12-14 20:05:00|5026.8|5024|5022.3|5019.5|5027.8|5025|5022.3|5019.5|302
1607976600000|2020-12-14 20:10:00|5022.6|5019.8|5025.1|5022.3|5025.3|5022.5|5022.6|5019.8|147
1607976900000|2020-12-14 20:15:00|5024.6|5021.8|5022.8|5020|5024.6|5021.8|5022.1|5019.3|119
1607977200000|2020-12-14 20:20:00|5022.6|5019.8|5027.3|5024.5|5027.6|5024.8|5022.6|5019.8|147
1607977500000|2020-12-14 20:25:00|5027.8|5025|5030.3|5027.5|5033.1|5030.3|5027.8|5025|245
1607977800000|2020-12-14 20:30:00|5030.6|5027.8|5024.1|5021.3|5030.6|5027.8|5023.1|5020.3|180
1607978100000|2020-12-14 20:35:00|5023.8|5021|5027.8|5025|5029.1|5026.3|5023.8|5021|207
1607978400000|2020-12-14 20:40:00|5027.3|5024.5|5029.3|5026.5|5031.3|5028.5|5027.3|5024.5|200
1607978700000|2020-12-14 20:45:00|5028.8|5026|5029.3|5026.5|5030.8|5028|5026.8|5024|195
1607979000000|2020-12-14 20:50:00|5029.1|5026.3|5026.1|5023.3|5029.1|5026.3|5025.1|5022.3|198
1607979300000|2020-12-14 20:55:00|5026.3|5023.5|5026.3|5023.5|5028.8|5026|5023.3|5020.5|178
1607979600000|2020-12-14 21:00:00|5026.6|5023.8|5030.8|5028|5031.1|5028.3|5026.6|5023.8|178
1607979900000|2020-12-14 21:05:00|5030.3|5027.5|5031.6|5028.8|5032.8|5030|5030.3|5027.5|60
1607980200000|2020-12-14 21:10:00|5031.8|5029|5031.3|5028.5|5032.8|5030|5030.8|5028|353
1607980500000|2020-12-14 21:15:00|5031.1|5028.3|5031.1|5028.3|5031.6|5028.8|5029.8|5027|77
1607980800000|2020-12-14 21:20:00|5030.8|5028|5030.3|5027.5|5031.1|5028.3|5030.3|5027.5|21
1607981100000|2020-12-14 21:25:00|5029.8|5027|5029.1|5026.3|5031.1|5028.3|5028.8|5026|68
1607981400000|2020-12-14 21:30:00|5029.3|5026.5|5030.1|5027.3|5030.3|5027.5|5029.1|5026.3|59
1607981700000|2020-12-14 21:35:00|5030.8|5028|5031|5028.2|5032|5029.2|5030|5027.2|68
1607982000000|2020-12-14 21:40:00|5030.8|5028|5031|5028.2|5032|5029.2|5030|5027.2|161
1607982300000|2020-12-14 21:45:00|5031.3|5028.5|5037|5034.2|5038.3|5035.5|5030|5027.2|223
1607982600000|2020-12-14 21:50:00|5037.8|5035|5032.3|5029.5|5038|5035.2|5031.8|5029|22
1607982900000|2020-12-14 21:55:00|5032.8|5030|5031.8|5029|5034.3|5031.5|5031|5028.2|124
1607983200000|2020-12-14 22:00:00|5031.5|5028.7|5031.5|5028.7|5036.1|5030.5|5031|5026.1|6
1607983500000|2020-12-14 22:05:00|5032|5029.2|5031.5|5028.7|5037.9|5031.9|5031.5|5026.9|156
1607983800000|2020-12-14 22:10:00|5035.9|5025.9|5032.3|5029.5|5040|5034.7|5031.5|5025.9|16
1607984100000|2020-12-14 22:15:00|5038.9|5028.9|5037.1|5027.1|5038.9|5028.9|5031|5027.1|24
1607984400000|2020-12-14 22:20:00|5034.4|5030.4|5036.9|5026.9|5037.4|5030.6|5032|5026.3|0
1607984700000|2020-12-14 22:25:00|5037.1|5027.1|5037.4|5027.4|5037.6|5032.5|5034.6|5027.1|1
1607985000000|2020-12-14 22:30:00|5038.7|5028.7|5038.1|5028.1|5039.4|5034.5|5036.3|5027.6|16
1607985300000|2020-12-14 22:35:00|5038.9|5028.9|5039.1|5029.1|5039.4|5034.5|5036.5|5028.1|11
1607985600000|2020-12-14 22:40:00|5034.5|5031.7|5034.5|5031.7|5034.5|5031.7|5034.5|5031.7|0
1607985900000|2020-12-14 22:45:00|||||||||1
1607986200000|2020-12-14 22:50:00|5037.1|5027.1|5036.6|5026.6|5037.1|5027.1|5036.6|5026.6|0
1607986500000|2020-12-14 22:55:00|5034.1|5030.1|5037.1|5027.1|5037.1|5032.2|5033.3|5026.6|5
1607994000000|2020-12-15 01:00:00|5028|5025.2|5024.3|5021.5|5032.3|5029.5|5015.3|5012.5|740
1607994300000|2020-12-15 01:05:00|5024|5021.2|5019.3|5016.5|5024.3|5021.5|5017.3|5014.5|129
1607994600000|2020-12-15 01:10:00|5020|5017.2|5013.5|5010.7|5022|5019.2|5010.8|5008|112
1607994900000|2020-12-15 01:15:00|5013.3|5010.5|5015|5012.2|5015|5012.2|5006|5003.2|131
1607995200000|2020-12-15 01:20:00|5014.5|5011.7|5014.6|5011.8|5017.3|5014.5|5013.3|5010.5|385
1607995500000|2020-12-15 01:25:00|5013.3|5010.5|5014.3|5011.5|5014.3|5011.5|5010.3|5007.5|29
1607995800000|2020-12-15 01:30:00|5014|5011.2|5010.8|5008|5014.3|5011.5|5006.6|5003.8|1882
1607996100000|2020-12-15 01:35:00|5011|5008.2|5015|5012.2|5019|5016.2|5008.5|5005.7|414
1607996400000|2020-12-15 01:40:00|5014.6|5011.8|5010.5|5007.7|5014.6|5011.8|5004.8|5002|308
1607996700000|2020-12-15 01:45:00|5010.3|5007.5|5010|5007.2|5012.5|5009.7|5007.1|5004.3|115
1607997000000|2020-12-15 01:50:00|5010.3|5007.5|5010|5007.2|5010.3|5007.5|5007.8|5005|64
1607997300000|2020-12-15 01:55:00|5010.3|5007.5|5010.5|5007.7|5010.8|5008|5008|5005.2|34
1607997600000|2020-12-15 02:00:00|5010.3|5007.5|5009.3|5006.5|5010.3|5007.5|5007|5004.2|18
1607997900000|2020-12-15 02:05:00|5010|5007.2|5009.5|5006.7|5010.8|5008|5008|5005.2|77
1607998200000|2020-12-15 02:10:00|5010|5007.2|5006.3|5003.5|5010.3|5007.5|5006.3|5003.5|53
1607998500000|2020-12-15 02:15:00|5006|5003.2|5002.5|4999.7|5006.3|5003.5|5001.5|4998.7|78
1607998800000|2020-12-15 02:20:00|5002|4999.2|5003.5|5000.7|5004.3|5001.5|5000.3|4997.5|96
1607999100000|2020-12-15 02:25:00|5003.8|5001|5005.3|5002.5|5005.3|5002.5|5002|4999.2|29
1607999400000|2020-12-15 02:30:00|5005.6|5002.8|5006.3|5003.5|5007|5004.2|5005.3|5002.5|254
1607999700000|2020-12-15 02:35:00|5006.6|5003.8|5006.3|5003.5|5006.8|5004|5004.3|5001.5|68
1608000000000|2020-12-15 02:40:00|5006|5003.2|5005.3|5002.5|5006.6|5003.8|5004.1|5001.3|51
1608000300000|2020-12-15 02:45:00|5005.1|5002.3|5003.3|5000.5|5006.6|5003.8|5003|5000.2|90
1608000600000|2020-12-15 02:50:00|5003|5000.2|5003|5000.2|5005.3|5002.5|5002.3|4999.5|97
1608000900000|2020-12-15 02:55:00|5003.6|5000.8|5004|5001.2|5005.3|5002.5|5002.3|4999.5|105
1608001200000|2020-12-15 03:00:00|5003.8|5001|5008.8|5006|5008.8|5006|5003.8|5001|93
1608001500000|2020-12-15 03:05:00|5009.3|5006.5|5009|5006.2|5012.3|5009.5|5008.3|5005.5|75
1608001800000|2020-12-15 03:10:00|5008.8|5006|5012|5009.2|5013.5|5010.7|5008.8|5006|45
1608002100000|2020-12-15 03:15:00|5011.8|5009|5014|5011.2|5014.5|5011.7|5009|5006.2|69
1608002400000|2020-12-15 03:20:00|5013.8|5011|5012|5009.2|5013.8|5011|5010.3|5007.5|25
1608002700000|2020-12-15 03:25:00|5011.6|5008.8|5012.8|5010|5013.3|5010.5|5010.8|5008|66
1608003000000|2020-12-15 03:30:00|5012.5|5009.7|5014|5011.2|5014.3|5011.5|5012.5|5009.7|31
1608003300000|2020-12-15 03:35:00|5014.3|5011.5|5011.8|5009|5014.8|5012|5011.8|5009|22
1608003600000|2020-12-15 03:40:00|5012|5009.2|5007.8|5005|5012|5009.2|5007.3|5004.5|22
1608003900000|2020-12-15 03:45:00|5008.2|5005.4|5006.3|5003.5|5008.8|5006|5006|5003.2|15
1608004200000|2020-12-15 03:50:00|5006|5003.2|5009|5006.2|5010.8|5006.2|5006|5000.8|84
1608004500000|2020-12-15 03:55:00|5008.5|5005.7|5010|5007.2|5010|5007.2|5008.5|5005.7|9
1608004800000|2020-12-15 04:00:00|5009|5006.2|5007.5|5004.7|5009|5006.2|5007|5004.2|18
1608005100000|2020-12-15 04:05:00|5007.2|5004.4|5006|5003.2|5007.7|5004.9|5005.5|5002.7|11
1608005400000|2020-12-15 04:10:00|5005.7|5002.9|5004.7|5001.9|5006|5003.2|5004|5001.2|17
1608005700000|2020-12-15 04:15:00|5004.2|5001.4|4995.5|4992.7|5004.2|5001.4|4995|4992.2|68
1608006000000|2020-12-15 04:20:00|4995|4992.2|4999|4996.2|4999|4996.2|4995|4992.2|47
1608006300000|2020-12-15 04:25:00|4998.8|4996|5000.3|4997.5|5001|4998.2|4998|4995.2|151
1608006600000|2020-12-15 04:30:00|5000|4997.2|4999.3|4996.5|5000.8|4998|4998.8|4996|21
1608006900000|2020-12-15 04:35:00|5000|4997.2|4998.3|4995.5|5000.3|4997.5|4998.3|4995.5|8
1608007200000|2020-12-15 04:40:00|4998.5|4995.7|4998.3|4995.5|5001|4998.2|4997.3|4994.5|43
1608007500000|2020-12-15 04:45:00|4999.3|4996.5|4993.6|4990.8|4999.3|4996.5|4992.3|4989.5|193
1608007800000|2020-12-15 04:50:00|4993.3|4990.5|4994.6|4991.8|4994.6|4991.8|4992.1|4989.3|24
1608008100000|2020-12-15 04:55:00|4994.3|4991.5|4990.3|4987.5|4994.6|4991.8|4990.3|4987.5|92
1608008400000|2020-12-15 05:00:00|4991.3|4988.5|4991.3|4988.5|4992.6|4989.8|4989.3|4986.5|82
1608008700000|2020-12-15 05:05:00|4991.1|4988.3|4991.8|4989|4993|4990.2|4988.3|4985.5|117
1608009000000|2020-12-15 05:10:00|4991.6|4988.8|4994|4991.2|4995|4992.2|4991.6|4988.8|56
1608009300000|2020-12-15 05:15:00|4993.7|4990.9|4995|4992.2|4995|4992.2|4993.3|4990.5|24
1608009600000|2020-12-15 05:20:00|4994.8|4992|4992.8|4990|4994.8|4992|4991.6|4988.8|41
1608009900000|2020-12-15 05:25:00|4993|4990.2|4993.6|4990.8|4994|4991.2|4992|4989.2|12
1608010200000|2020-12-15 05:30:00|4993.3|4990.5|4992.3|4989.5|4997|4994.2|4991.6|4988.8|76
1608010500000|2020-12-15 05:35:00|4992.6|4989.8|4990|4987.2|4992.6|4989.8|4988.3|4985.5|212
1608010800000|2020-12-15 05:40:00|4989.8|4987|4992.3|4989.5|4992.3|4989.5|4989.8|4987|42
1608011100000|2020-12-15 05:45:00|4993.3|4990.5|5003|5000.2|5003|5000.2|4992.6|4989.8|181
1608011400000|2020-12-15 05:50:00|5002.8|5000|5000.8|4998|5003|5000.2|5000.3|4997.5|41
1608011700000|2020-12-15 05:55:00|5000.3|4997.5|4997.6|4994.8|5002.8|5000|4997.6|4994.8|41
1608012000000|2020-12-15 06:00:00|4997.8|4995|4998.3|4995.5|4998.3|4995.5|4995.6|4992.8|34
1608012300000|2020-12-15 06:05:00|4997.8|4995|4996.3|4993.5|4998.8|4996|4995.6|4992.8|99
1608012600000|2020-12-15 06:10:00|4996.6|4993.8|4997.8|4995|4999.6|4996.8|4995.6|4992.8|37
1608012900000|2020-12-15 06:15:00|4998.5|4995.7|5003.5|5000.7|5003.5|5000.7|4998.5|4995.7|306
1608013200000|2020-12-15 06:20:00|5003.3|5000.5|5000.5|4997.7|5003.3|5000.5|4998.8|4996|44
1608013500000|2020-12-15 06:25:00|4999.8|4997|4998.5|4995.7|5000.5|4997.7|4996.5|4993.7|146
1608013800000|2020-12-15 06:30:00|4999|4996.2|4997.3|4994.5|4999.5|4996.7|4995.5|4992.7|23
1608014100000|2020-12-15 06:35:00|4997.5|4994.7|4994.5|4991.7|4997.5|4994.7|4993.5|4990.7|53
1608014400000|2020-12-15 06:40:00|4995.1|4992.3|4992.5|4989.7|4996.8|4994|4992.5|4989.7|86
1608014700000|2020-12-15 06:45:00|4992.8|4990|4990.8|4988|4993.8|4991|4990.3|4987.5|350
1608015000000|2020-12-15 06:50:00|4990.5|4987.7|4996.5|4993.7|4996.5|4993.7|4990.3|4987.5|85
1608015300000|2020-12-15 06:55:00|4997.3|4994.5|5000.8|4998|5002.5|4999.7|4997.3|4994.5|386
1608015600000|2020-12-15 07:00:00|5000.5|4997.7|5010.5|5007.7|5010.5|5007.7|5000.5|4997.7|456
1608015900000|2020-12-15 07:05:00|5011|5008.2|5013.5|5010.7|5015.5|5012.7|5011|5008.2|180
1608016200000|2020-12-15 07:10:00|5014.3|5011.5|5013.5|5010.7|5020.5|5017.7|5010.5|5007.7|423
1608016500000|2020-12-15 07:15:00|5012.5|5009.7|5014.8|5012|5016|5013.2|5011.5|5008.7|162
1608016800000|2020-12-15 07:20:00|5015|5012.2|5011.3|5008.5|5015.5|5012.7|5010.8|5008|113
1608017100000|2020-12-15 07:25:00|5011.5|5008.7|5008.8|5006|5012.5|5009.7|5005.5|5002.7|115
1608017400000|2020-12-15 07:30:00|5009|5006.2|5005.5|5002.7|5010.5|5007.7|5005.5|5002.7|284
1608017700000|2020-12-15 07:35:00|5005.3|5002.5|5008.3|5005.5|5011|5008.2|5005.3|5002.5|125
1608018000000|2020-12-15 07:40:00|5007.8|5005|5015.3|5012.5|5016.5|5013.7|5007.3|5004.5|470
1608018300000|2020-12-15 07:45:00|5014.8|5012|5005.1|5002.3|5017.3|5014.5|5004.8|5002|3649
1608018600000|2020-12-15 07:50:00|5005.3|5002.5|4990.4|4987.6|5006.1|5003.3|4990.4|4987.6|1616
1608018900000|2020-12-15 07:55:00|4990.1|4987.3|4982.6|4979.8|4990.9|4988.1|4981.9|4979.1|947
1608019200000|2020-12-15 08:00:00|4983.1|4980.3|4989.4|4986.6|4990.4|4987.6|4981.9|4979.1|951
1608019500000|2020-12-15 08:05:00|4989.6|4986.8|4984.2|4981.4|4992.4|4989.6|4984.2|4981.4|1894
1608019800000|2020-12-15 08:10:00|4983.9|4981.1|4987.6|4984.8|4987.9|4985.1|4979.9|4977.1|1940
1608020100000|2020-12-15 08:15:00|4987.4|4984.6|4997.4|4994.6|5000.6|4997.8|4986.1|4983.3|1069
1608020400000|2020-12-15 08:20:00|4997.6|4994.8|5004.6|5001.8|5006.1|5003.3|4991.9|4989.1|822
1608020700000|2020-12-15 08:25:00|5004.4|5001.6|5006.9|5004.1|5010.6|5007.8|5000.6|4997.8|2060
1608021000000|2020-12-15 08:30:00|5006.6|5003.8|5013.4|5010.6|5015.4|5012.6|5002.4|4999.6|2478
1608021300000|2020-12-15 08:35:00|5012.8|5010|5017.5|5014.7|5019.3|5016.5|5012.6|5009.8|900
1608021600000|2020-12-15 08:40:00|5017.3|5014.5|5020.1|5017.3|5024.3|5021.5|5012.8|5010|990
1608021900000|2020-12-15 08:45:00|5019.8|5017|5023.3|5020.5|5024.5|5021.7|5017.5|5014.7|527
1608022200000|2020-12-15 08:50:00|5023|5020.2|5025.5|5022.7|5026.3|5023.5|5020.5|5017.7|325
1608022500000|2020-12-15 08:55:00|5025.3|5022.5|5026.8|5024|5030.5|5027.7|5021.8|5019|1020
1608022800000|2020-12-15 09:00:00|5027.5|5024.7|5019.3|5016.5|5029.5|5026.7|5015.3|5012.5|1148
1608023100000|2020-12-15 09:05:00|5019.8|5017|5026.3|5023.5|5029.3|5026.5|5019.3|5016.5|1270
1608023400000|2020-12-15 09:10:00|5026.8|5024|5015|5012.2|5027.3|5024.5|5012.8|5010|513
1608023700000|2020-12-15 09:15:00|5015.3|5012.5|5018.3|5015.5|5023.5|5020.7|5014|5011.2|469
1608024000000|2020-12-15 09:20:00|5018|5015.2|5018.3|5015.5|5022|5019.2|5012.8|5010|301
1608024300000|2020-12-15 09:25:00|5019.3|5016.5|5017.5|5014.7|5020.5|5017.7|5016.3|5013.5|180
1608024600000|2020-12-15 09:30:00|5017.8|5015|5018.8|5016|5025.8|5023|5017.3|5014.5|518
1608024900000|2020-12-15 09:35:00|5018.3|5015.5|5024.3|5021.5|5024.3|5021.5|5015.8|5013|313
1608025200000|2020-12-15 09:40:00|5024.5|5021.7|5032.3|5029.5|5032.3|5029.5|5021.5|5018.7|324
1608025500000|2020-12-15 09:45:00|5031.8|5029|5043|5040.2|5045|5042.2|5031.3|5028.5|1654
1608025800000|2020-12-15 09:50:00|5042.8|5040|5036.3|5033.5|5043.3|5040.5|5034.3|5031.5|834
1608026100000|2020-12-15 09:55:00|5036.5|5033.7|5033.8|5031|5036.5|5033.7|5027|5024.2|759
1608026400000|2020-12-15 10:00:00|5034|5031.2|5030.7|5027.9|5036.7|5033.9|5030|5027.2|338
1608026700000|2020-12-15 10:05:00|5031|5028.2|5028.3|5025.5|5032.7|5029.9|5024.3|5021.5|335
1608027000000|2020-12-15 10:10:00|5028.7|5025.9|5034.3|5031.5|5038|5035.2|5028|5025.2|2390
1608027300000|2020-12-15 10:15:00|5033.7|5030.9|5029.7|5026.9|5034.7|5031.9|5026.3|5023.5|406
1608027600000|2020-12-15 10:20:00|5029.3|5026.5|5034|5031.2|5035.7|5032.9|5027.3|5024.5|178
1608027900000|2020-12-15 10:25:00|5033.7|5030.9|5041|5038.2|5042.7|5039.9|5033|5030.2|355
1608028200000|2020-12-15 10:30:00|5041.5|5038.7|5034.4|5031.6|5044.7|5041.9|5033.9|5031.1|1250
1608028500000|2020-12-15 10:35:00|5034.7|5031.9|5040.2|5037.4|5041.4|5038.6|5029.7|5026.9|402
1608028800000|2020-12-15 10:40:00|5039.9|5037.1|5040.9|5038.1|5041.4|5038.6|5038.7|5035.9|333
1608029100000|2020-12-15 10:45:00|5041.4|5038.6|5041.7|5038.9|5044.4|5041.6|5040.4|5037.6|394
1608029400000|2020-12-15 10:50:00|5041.4|5038.6|5042.4|5039.6|5043.7|5040.9|5037.7|5034.9|511
1608029700000|2020-12-15 10:55:00|5042.7|5039.9|5039.4|5036.6|5045.7|5042.9|5037.7|5034.9|364
1608030000000|2020-12-15 11:00:00|5039|5036.2|5033.3|5030.5|5039.7|5036.9|5033.3|5030.5|312
1608030300000|2020-12-15 11:05:00|5033.7|5030.9|5035.5|5032.7|5037.7|5034.9|5031.3|5028.5|336
1608030600000|2020-12-15 11:10:00|5035.2|5032.4|5034.3|5031.5|5037.7|5034.9|5034|5031.2|165
1608030900000|2020-12-15 11:15:00|5034.5|5031.7|5034.7|5031.9|5037|5034.2|5032.3|5029.5|184
1608031200000|2020-12-15 11:20:00|5034.5|5031.7|5031.5|5028.7|5036.3|5033.5|5029.3|5026.5|354
1608031500000|2020-12-15 11:25:00|5031.8|5029|5029|5026.2|5032|5029.2|5029|5026.2|138
1608031800000|2020-12-15 11:30:00|5028.7|5025.9|5028.3|5025.5|5032.3|5029.5|5028.3|5025.5|193
1608032100000|2020-12-15 11:35:00|5028.5|5025.7|5029.3|5026.5|5032.3|5029.5|5028.3|5025.5|340
1608032400000|2020-12-15 11:40:00|5029.8|5027|5034.7|5031.9|5034.7|5031.9|5029.8|5027|142
1608032700000|2020-12-15 11:45:00|5034.5|5031.7|5037|5034.2|5037.3|5034.5|5033|5030.2|166
1608033000000|2020-12-15 11:50:00|5036.8|5034|5027.3|5024.5|5037.3|5034.5|5025.3|5022.5|770
1608033300000|2020-12-15 11:55:00|5027.5|5024.7|5020.3|5017.5|5030|5027.2|5019.3|5016.5|345
1608033600000|2020-12-15 12:00:00|5020.5|5017.7|5027.3|5024.5|5029|5026.2|5020.5|5017.7|360
1608033900000|2020-12-15 12:05:00|5027|5024.2|5032.3|5029.5|5033|5030.2|5026.3|5023.5|219
1608034200000|2020-12-15 12:10:00|5032.7|5029.9|5052.4|5049.6|5053.9|5051.1|5032.3|5029.5|975
1608034500000|2020-12-15 12:15:00|5052.2|5049.4|5052.7|5049.9|5054.7|5051.9|5049.7|5046.9|520
1608034800000|2020-12-15 12:20:00|5053.4|5050.6|5053.7|5050.9|5055.9|5053.1|5051.4|5048.6|376
1608035100000|2020-12-15 12:25:00|5054|5051.2|5048.7|5045.9|5054.9|5052.1|5048.7|5045.9|389
1608035400000|2020-12-15 12:30:00|5049.4|5046.6|5042.7|5039.9|5051.2|5048.4|5041.4|5038.6|865
1608035700000|2020-12-15 12:35:00|5042.4|5039.6|5045.7|5042.9|5047.7|5044.9|5042.4|5039.6|219
1608036000000|2020-12-15 12:40:00|5045.2|5042.4|5044.7|5041.9|5048.7|5045.9|5044.7|5041.9|335
1608036300000|2020-12-15 12:45:00|5045.3|5042.5|5049.4|5046.6|5050.4|5047.6|5044.7|5041.9|561
1608036600000|2020-12-15 12:50:00|5049.1|5046.3|5043.2|5040.4|5050.7|5047.9|5042.7|5039.9|495
1608036900000|2020-12-15 12:55:00|5042.7|5039.9|5040.4|5037.6|5042.7|5039.9|5037.4|5034.6|378
1608037200000|2020-12-15 13:00:00|5039.7|5036.9|5039.7|5036.9|5045.2|5042.4|5037.7|5034.9|522
1608037500000|2020-12-15 13:05:00|5039.9|5037.1|5055.1|5052.3|5055.4|5052.6|5039.7|5036.9|662
1608037800000|2020-12-15 13:10:00|5055.4|5052.6|5055.4|5052.6|5058.1|5055.3|5053.7|5050.9|877
1608038100000|2020-12-15 13:15:00|5056.1|5053.3|5051.1|5048.3|5058.1|5055.3|5050.1|5047.3|477
1608038400000|2020-12-15 13:20:00|5051.4|5048.6|5058.1|5055.3|5060.1|5057.3|5051.1|5048.3|495
1608038700000|2020-12-15 13:25:00|5058.9|5056.1|5058.1|5055.3|5064.1|5061.3|5055.9|5053.1|761
1608039000000|2020-12-15 13:30:00|5058.4|5055.6|5067.1|5064.3|5069.1|5066.3|5057.6|5054.8|1770
1608039300000|2020-12-15 13:35:00|5067.4|5064.6|5063.7|5060.9|5070|5067.2|5062.7|5059.9|2458
1608039600000|2020-12-15 13:40:00|5063.4|5060.6|5068.4|5065.6|5073.4|5070.6|5061.7|5058.9|1409
1608039900000|2020-12-15 13:45:00|5068.1|5065.3|5061.1|5058.3|5069.1|5066.3|5057.7|5054.9|860
1608040200000|2020-12-15 13:50:00|5061.4|5058.6|5063.1|5060.3|5067.7|5064.9|5060.1|5057.3|562
1608040500000|2020-12-15 13:55:00|5063.7|5060.9|5058|5055.2|5065.1|5062.3|5054.1|5051.3|2147
1608040800000|2020-12-15 14:00:00|5057.5|5054.7|5058|5055.2|5067.7|5064.9|5051.7|5048.9|1896
1608041100000|2020-12-15 14:05:00|5058.7|5055.9|5047|5044.2|5061.7|5058.9|5047|5044.2|1035
1608041400000|2020-12-15 14:10:00|5047.2|5044.4|5048.2|5045.4|5051.7|5048.9|5042.7|5039.9|832
1608041700000|2020-12-15 14:15:00|5048|5045.2|5048.9|5046.1|5050.7|5047.9|5045.1|5042.3|1203
1608042000000|2020-12-15 14:20:00|5049.1|5046.3|5048.4|5045.6|5050.1|5047.3|5043.4|5040.6|731
1608042300000|2020-12-15 14:25:00|5048.6|5045.8|5042.1|5039.3|5051.1|5048.3|5042.1|5039.3|1055
1608042600000|2020-12-15 14:30:00|5042.4|5039.6|5050.1|5047.3|5051.1|5048.3|5035.7|5032.9|1544
1608042900000|2020-12-15 14:35:00|5049.7|5046.9|5038.9|5036.1|5055.4|5052.6|5038.1|5035.3|957
1608043200000|2020-12-15 14:40:00|5038.4|5035.6|5041.9|5039.1|5047.1|5044.3|5037.9|5035.1|775
1608043500000|2020-12-15 14:45:00|5041.7|5038.9|5039.7|5036.9|5041.9|5039.1|5036.7|5033.9|772
1608043800000|2020-12-15 14:50:00|5040.1|5037.3|5046.1|5043.3|5047.1|5044.3|5032.2|5029.4|1359
1608044100000|2020-12-15 14:55:00|5046.6|5043.8|5042.9|5040.1|5047.6|5044.8|5039.4|5036.6|759
1608044400000|2020-12-15 15:00:00|5043.1|5040.3|5053.4|5050.6|5054.4|5051.6|5039.4|5036.6|1550
1608044700000|2020-12-15 15:05:00|5053.1|5050.3|5058.4|5055.6|5068.1|5065.3|5053.1|5050.3|2524
1608045000000|2020-12-15 15:10:00|5058.1|5055.3|5054.7|5051.9|5064.1|5061.3|5052.4|5049.6|923
1608045300000|2020-12-15 15:15:00|5054.4|5051.6|5061.1|5058.3|5063.9|5061.1|5051.1|5048.3|1417
1608045600000|2020-12-15 15:20:00|5061.6|5058.8|5058.9|5056.1|5063.1|5060.3|5053.6|5050.8|1088
1608045900000|2020-12-15 15:25:00|5058.4|5055.6|5062.9|5060.1|5066.1|5063.3|5056.4|5053.6|842
1608046200000|2020-12-15 15:30:00|5062.1|5059.3|5063.1|5060.3|5066.9|5064.1|5057.1|5054.3|1358
1608046500000|2020-12-15 15:35:00|5062.6|5059.8|5059.9|5057.1|5064.4|5061.6|5054.1|5051.3|1067
1608046800000|2020-12-15 15:40:00|5060.1|5057.3|5063.9|5061.1|5067.4|5064.6|5056.1|5053.3|1187
1608047100000|2020-12-15 15:45:00|5064.4|5061.6|5083.4|5080.6|5083.6|5080.8|5064.1|5061.3|2578
1608047400000|2020-12-15 15:50:00|5083.6|5080.8|5080.1|5077.3|5086.1|5083.3|5079.9|5077.1|2367
1608047700000|2020-12-15 15:55:00|5080.4|5077.6|5079.3|5076.5|5084.8|5082|5076.1|5073.3|2163
1608048000000|2020-12-15 16:00:00|5079.6|5076.8|5079.1|5076.3|5083.6|5080.8|5075.6|5072.8|1481
1608048300000|2020-12-15 16:05:00|5078.8|5076|5075.8|5073|5079.6|5076.8|5072.1|5069.3|1271
1608048600000|2020-12-15 16:10:00|5076.1|5073.3|5073.1|5070.3|5078.6|5075.8|5066.6|5063.8|1349
1608048900000|2020-12-15 16:15:00|5072.6|5069.8|5074.3|5071.5|5077.6|5074.8|5068.1|5065.3|1543
1608049200000|2020-12-15 16:20:00|5074.1|5071.3|5085.3|5082.5|5086.6|5083.8|5073.8|5071|1775
1608049500000|2020-12-15 16:25:00|5085.1|5082.3|5076.1|5073.3|5086.6|5083.8|5073.6|5070.8|2945
1608049800000|2020-12-15 16:30:00|5076.6|5073.8|5068.6|5065.8|5078.3|5075.5|5063.6|5060.8|4104
1608050100000|2020-12-15 16:35:00|5069|5066.2|5067.1|5064.3|5070.6|5067.8|5060.6|5057.8|1078
1608050400000|2020-12-15 16:40:00|5067.6|5064.8|5069.8|5067|5072|5069.2|5066.8|5064|612
1608050700000|2020-12-15 16:45:00|5069.6|5066.8|5066.6|5063.8|5069.6|5066.8|5064.6|5061.8|503
1608051000000|2020-12-15 16:50:00|5066.1|5063.3|5062.3|5059.5|5067.6|5064.8|5062.3|5059.5|789
1608051300000|2020-12-15 16:55:00|5062.6|5059.8|5063|5060.2|5064.5|5061.7|5059.3|5056.5|977
1608051600000|2020-12-15 17:00:00|5063.5|5060.7|5069|5066.2|5069|5066.2|5062.6|5059.8|367
1608051900000|2020-12-15 17:05:00|5069.3|5066.5|5067.6|5064.8|5069.3|5066.5|5063|5060.2|997
1608052200000|2020-12-15 17:10:00|5067.8|5065|5071|5068.2|5071|5068.2|5066|5063.2|413
1608052500000|2020-12-15 17:15:00|5070.8|5068|5074|5071.2|5074|5071.2|5069.6|5066.8|476
1608052800000|2020-12-15 17:20:00|5074.3|5071.5|5077.6|5074.8|5078|5075.2|5073.1|5070.3|518
1608053100000|2020-12-15 17:25:00|5078|5075.2|5078.6|5075.8|5079.6|5076.8|5077.1|5074.3|666
1608053400000|2020-12-15 17:30:00|5078.8|5076|5075.8|5073|5078.8|5076|5074.1|5071.3|1177
1608053700000|2020-12-15 17:35:00|5075.6|5072.8|5077|5074.2|5077.3|5074.5|5073.6|5070.8|440
1608054000000|2020-12-15 17:40:00|5076.8|5074|5071|5068.2|5077|5074.2|5069.8|5067|706
1608054300000|2020-12-15 17:45:00|5070.6|5067.8|5069.8|5067|5072|5069.2|5069.6|5066.8|307
1608054600000|2020-12-15 17:50:00|5070|5067.2|5066.6|5063.8|5070|5067.2|5063.6|5060.8|911
1608054900000|2020-12-15 17:55:00|5066.1|5063.3|5063.6|5060.8|5067.3|5064.5|5061.1|5058.3|858
1608055200000|2020-12-15 18:00:00|5063.1|5060.3|5057.6|5054.8|5064.1|5061.3|5055.6|5052.8|1057
1608055500000|2020-12-15 18:05:00|5057.8|5055|5059.3|5056.5|5061.6|5058.8|5055.8|5053|1344
1608055800000|2020-12-15 18:10:00|5059.6|5056.8|5062.1|5059.3|5065.1|5062.3|5058.1|5055.3|465
1608056100000|2020-12-15 18:15:00|5061.8|5059|5061.8|5059|5062.6|5059.8|5058.1|5055.3|388
1608056400000|2020-12-15 18:20:00|5061.6|5058.8|5060.1|5057.3|5065.1|5062.3|5057.8|5055|1026
1608056700000|2020-12-15 18:25:00|5060.4|5057.6|5061.6|5058.8|5064.6|5061.8|5060.1|5057.3|936
1608057000000|2020-12-15 18:30:00|5061.8|5059|5058.8|5056|5062.1|5059.3|5056.8|5054|659
1608057300000|2020-12-15 18:35:00|5058.6|5055.8|5053.8|5051|5060.1|5057.3|5053.1|5050.3|708
1608057600000|2020-12-15 18:40:00|5054.1|5051.3|5053.3|5050.5|5057.1|5054.3|5051.1|5048.3|1062
1608057900000|2020-12-15 18:45:00|5053.1|5050.3|5055.1|5052.3|5059.1|5056.3|5053.1|5050.3|580
1608058200000|2020-12-15 18:50:00|5055.5|5052.7|5060.3|5057.5|5062.1|5059.3|5055.5|5052.7|465
1608058500000|2020-12-15 18:55:00|5061.1|5058.3|5059.8|5057|5061.1|5058.3|5058.1|5055.3|516
1608058800000|2020-12-15 19:00:00|5059.6|5056.8|5056.4|5053.6|5061.1|5058.3|5055.1|5052.3|1655
1608059100000|2020-12-15 19:05:00|5056.8|5054|5050.7|5047.9|5058.1|5055.3|5048.4|5045.6|1055
1608059400000|2020-12-15 19:10:00|5051.1|5048.3|5053.7|5050.9|5058.1|5055.3|5050.7|5047.9|2609
1608059700000|2020-12-15 19:15:00|5052.7|5049.9|5049.7|5046.9|5054.2|5051.4|5047.7|5044.9|826
1608060000000|2020-12-15 19:20:00|5049.9|5047.1|5057.7|5054.9|5058.7|5055.9|5049.2|5046.4|1220
1608060300000|2020-12-15 19:25:00|5057.9|5055.1|5072.4|5069.6|5078.4|5075.6|5056.9|5054.1|7377
1608060600000|2020-12-15 19:30:00|5072.7|5069.9|5078.4|5075.6|5081.4|5078.6|5071.4|5068.6|1362
1608060900000|2020-12-15 19:35:00|5077.8|5075|5073.9|5071.1|5077.9|5075.1|5072.4|5069.6|444
1608061200000|2020-12-15 19:40:00|5074.1|5071.3|5076.2|5073.4|5079.2|5076.4|5074.1|5071.3|315
1608061500000|2020-12-15 19:45:00|5075.9|5073.1|5073.4|5070.6|5077.4|5074.6|5073.1|5070.3|595
1608061800000|2020-12-15 19:50:00|5073.1|5070.3|5068.4|5065.6|5075.1|5072.3|5068.4|5065.6|464
1608062100000|2020-12-15 19:55:00|5068.7|5065.9|5075.4|5072.6|5076.1|5073.3|5068.4|5065.6|289
1608062400000|2020-12-15 20:00:00|5075.1|5072.3|5070.7|5067.9|5076.1|5073.3|5070.1|5067.3|239
1608062700000|2020-12-15 20:05:00|5071.1|5068.3|5070.7|5067.9|5073.1|5070.3|5068.9|5066.1|186
1608063000000|2020-12-15 20:10:00|5071.1|5068.3|5073.1|5070.3|5073.7|5070.9|5070.2|5067.4|105
1608063300000|2020-12-15 20:15:00|5073.4|5070.6|5073.9|5071.1|5075.1|5072.3|5072.9|5070.1|101
1608063600000|2020-12-15 20:20:00|5073.7|5070.9|5072.1|5069.3|5074.8|5072|5071.7|5068.9|97
1608063900000|2020-12-15 20:25:00|5071.4|5068.6|5067.4|5064.6|5072.4|5069.6|5067.4|5064.6|463
1608064200000|2020-12-15 20:30:00|5067.7|5064.9|5071.1|5068.3|5073.1|5070.3|5066.7|5063.9|128
1608064500000|2020-12-15 20:35:00|5070.9|5068.1|5072.1|5069.3|5073.1|5070.3|5069.9|5067.1|71
1608064800000|2020-12-15 20:40:00|5071.9|5069.1|5076.4|5073.6|5077.1|5074.3|5071.6|5068.8|88
1608065100000|2020-12-15 20:45:00|5076.1|5073.3|5073.1|5070.3|5076.4|5073.6|5072.1|5069.3|101
1608065400000|2020-12-15 20:50:00|5072.7|5069.9|5070.4|5067.6|5072.7|5069.9|5070.1|5067.3|70
1608065700000|2020-12-15 20:55:00|5070.6|5067.8|5072.6|5069.8|5072.6|5069.8|5070.1|5067.3|116
1608066000000|2020-12-15 21:00:00|5072.9|5070.1|5070.7|5067.9|5073.1|5070.3|5068.7|5065.9|180
1608066300000|2020-12-15 21:05:00|5070.9|5068.1|5067.1|5064.3|5070.9|5068.1|5066.1|5063.3|112
1608066600000|2020-12-15 21:10:00|5067.4|5064.6|5067.4|5064.6|5068.1|5065.3|5066.4|5063.6|66
1608066900000|2020-12-15 21:15:00|5067.7|5064.9|5068.1|5065.3|5068.1|5065.3|5066.9|5064.1|60
1608067200000|2020-12-15 21:20:00|5068.4|5065.6|5068.9|5066.1|5070.1|5067.3|5067.7|5064.9|70
1608067500000|2020-12-15 21:25:00|5068.7|5065.9|5066.6|5063.8|5069.1|5066.3|5065.7|5062.9|67
1608067800000|2020-12-15 21:30:00|5067.1|5064.3|5068.7|5065.9|5069.4|5066.6|5054.1|5051.3|692
1608068100000|2020-12-15 21:35:00|5068.9|5066.1|5067.4|5064.6|5068.9|5066.1|5065.7|5062.9|171
1608068400000|2020-12-15 21:40:00|5067.2|5064.4|5072.4|5069.6|5073.1|5070.3|5067.2|5064.4|64
1608068700000|2020-12-15 21:45:00|5072.8|5070|5073.7|5070.9|5073.9|5071.1|5070.2|5067.4|596
1608069000000|2020-12-15 21:50:00|5073.9|5071.1|5072.4|5069.6|5075.4|5072.6|5070.7|5067.9|161
1608069300000|2020-12-15 21:55:00|5071.6|5068.8|5072.4|5069.6|5072.4|5069.6|5071.4|5068.6|19
1608069600000|2020-12-15 22:00:00|5072.1|5069.3|5073.9|5071.1|5076.7|5071.3|5072.1|5066.7|12
1608070200000|2020-12-15 22:10:00|5074|5070|5073|5069|5074|5070|5072.6|5069|1
1608071100000|2020-12-15 22:25:00|5072.6|5069.8|5072.6|5069.8|5073|5069.8|5072.6|5069|0
1608071400000|2020-12-15 22:30:00|5072.8|5070|5073|5069|5073.1|5070.3|5072.8|5069|1
1608071700000|2020-12-15 22:35:00|5072.6|5069.8|5073|5069|5073.1|5070.3|5072.6|5069|0
1608072000000|2020-12-15 22:40:00|||||||||1
1608072600000|2020-12-15 22:50:00|5072.7|5068.7|5070|5066|5075.2|5068.8|5070|5064|0
1608072900000|2020-12-15 22:55:00|5068.6|5065.8|5067.8|5063.8|5071.5|5065.8|5067.8|5061.5|0
1608073200000|2020-12-15 23:00:00|5067|5063|5067|5063|5067|5063|5067|5063|0
1608080400000|2020-12-16 01:00:00|5062.8|5060|5066.8|5064|5068.1|5065.3|5061.3|5058.5|284
1608080700000|2020-12-16 01:05:00|5066.6|5063.8|5062.6|5059.8|5068.3|5065.5|5062.1|5059.3|153
1608081000000|2020-12-16 01:10:00|5063.1|5060.3|5064.6|5061.8|5065.3|5062.5|5061.1|5058.3|177
1608081300000|2020-12-16 01:15:00|5065.1|5062.3|5068.3|5065.5|5070.1|5067.3|5065.1|5062.3|58
1608081600000|2020-12-16 01:20:00|5067.6|5064.8|5067.3|5064.5|5069.3|5066.5|5066.8|5064|56
1608081900000|2020-12-16 01:25:00|5067.1|5064.3|5067.3|5064.5|5068.3|5065.5|5066.6|5063.8|29
1608082200000|2020-12-16 01:30:00|5067.1|5064.3|5065.1|5062.3|5068.1|5065.3|5062.1|5059.3|80
1608082500000|2020-12-16 01:35:00|5065.3|5062.5|5065.6|5062.8|5066.1|5063.3|5063.8|5061|49
1608082800000|2020-12-16 01:40:00|5065.3|5062.5|5066.3|5063.5|5069.1|5066.3|5065.3|5062.5|120
1608083100000|2020-12-16 01:45:00|5066.1|5063.3|5064.1|5061.3|5067.1|5064.3|5063.1|5060.3|79
1608083400000|2020-12-16 01:50:00|5064.3|5061.5|5063.1|5060.3|5065.3|5062.5|5062.1|5059.3|77
1608083700000|2020-12-16 01:55:00|5062.6|5059.8|5060.6|5057.8|5063.3|5060.5|5060.6|5057.8|22
1608084000000|2020-12-16 02:00:00|5061.1|5058.3|5062.1|5059.3|5063.1|5060.3|5059.6|5056.8|62
1608084300000|2020-12-16 02:05:00|5060.1|5057.3|5061|5058.2|5062.8|5060|5059.8|5057|205
1608084600000|2020-12-16 02:10:00|5061.2|5058.4|5061.8|5059|5062.8|5060|5058.8|5056|83
1608084900000|2020-12-16 02:15:00|5062|5059.2|5065.8|5063|5067.3|5064.5|5061.5|5058.7|98
1608085200000|2020-12-16 02:20:00|5066.2|5063.4|5069.8|5067|5069.8|5067|5066.2|5063.4|32
1608085500000|2020-12-16 02:25:00|5070.1|5067.3|5072.1|5069.3|5072.1|5069.3|5068.8|5066|72
1608085800000|2020-12-16 02:30:00|5071.8|5069|5073.1|5070.3|5073.8|5071|5070.1|5067.3|123
1608086100000|2020-12-16 02:35:00|5072.1|5069.3|5072.5|5069.7|5075.5|5072.7|5070.8|5068|108
1608086400000|2020-12-16 02:40:00|5072.3|5069.5|5070.8|5068|5072.8|5070|5070.6|5067.8|34
1608086700000|2020-12-16 02:45:00|5071.6|5068.8|5071.3|5068.5|5071.8|5069|5068.1|5065.3|40
1608087000000|2020-12-16 02:50:00|5071.1|5068.3|5069.6|5066.8|5073.1|5070.3|5069.1|5066.3|25
1608087300000|2020-12-16 02:55:00|5069.8|5067|5072.6|5069.8|5072.8|5070|5069.6|5066.8|4
1608087600000|2020-12-16 03:00:00|5073.6|5070.8|5073.1|5070.3|5074.6|5071.8|5071.8|5069|47
1608087900000|2020-12-16 03:05:00|5072.8|5070|5071.8|5069|5073.3|5070.5|5071.1|5068.3|11
1608088200000|2020-12-16 03:10:00|5071.5|5068.7|5067|5064.2|5071.5|5068.7|5066.8|5064|55
1608088500000|2020-12-16 03:15:00|5067.8|5065|5066.8|5064|5067.8|5065|5065.8|5063|133
1608088800000|2020-12-16 03:20:00|5067.2|5064.4|5067.5|5064.7|5068.5|5065.7|5066.2|5063.4|82
1608089100000|2020-12-16 03:25:00|5067.3|5064.5|5066.5|5063.7|5067.3|5064.5|5065.5|5062.7|56
1608089400000|2020-12-16 03:30:00|5066.2|5063.4|5062|5059.2|5066.2|5063.4|5060.5|5057.7|56
1608089700000|2020-12-16 03:35:00|5062.8|5060|5065|5062.2|5065|5062.2|5062|5059.2|6
1608090000000|2020-12-16 03:40:00|5065.5|5062.7|5065|5062.2|5065.8|5063|5062.8|5060|14
1608090300000|2020-12-16 03:45:00|5064.8|5062|5067.5|5064.7|5068.5|5065.7|5064.8|5062|8
1608090600000|2020-12-16 03:50:00|5067.8|5065|5066.8|5064|5067.8|5065|5066.3|5063.5|7
1608090900000|2020-12-16 03:55:00|5066.5|5063.7|5066.8|5064|5067.3|5064.5|5066.5|5063.7|13
1608091200000|2020-12-16 04:00:00|5066.5|5063.7|5063.8|5061|5066.5|5063.7|5063.8|5061|27
1608091500000|2020-12-16 04:05:00|5063.5|5060.7|5061.8|5059|5064|5061.2|5061|5058.2|241
1608091800000|2020-12-16 04:10:00|5062|5059.2|5063.8|5061|5063.8|5061|5061.8|5059|22
1608092100000|2020-12-16 04:15:00|||||||||11
1608092400000|2020-12-16 04:20:00|5063.5|5060.7|5063.8|5061|5063.8|5061|5063|5060.2|5
1608092700000|2020-12-16 04:25:00|5064|5061.2|5061.8|5059|5064|5061.2|5061.3|5058.5|3
1608093000000|2020-12-16 04:30:00|5062.3|5059.5|5063.3|5060.5|5063.5|5060.7|5061.8|5059|34
1608093300000|2020-12-16 04:35:00|5063.5|5060.7|5065.5|5062.7|5065.5|5062.7|5063.5|5060.7|8
1608093600000|2020-12-16 04:40:00|5065.3|5062.5|5064.3|5061.5|5065.5|5062.7|5063.5|5060.7|7
1608093900000|2020-12-16 04:45:00|5063.8|5061|5065.5|5062.7|5065.5|5062.7|5063.8|5061|0
1608094200000|2020-12-16 04:50:00|5064.5|5061.7|5066.3|5063.5|5066.8|5064|5063.5|5060.7|12
1608094500000|2020-12-16 04:55:00|5066|5063.2|5066.8|5064|5066.8|5064|5065.8|5063|2
1608094800000|2020-12-16 05:00:00|5065.8|5063|5065.7|5062.9|5066.5|5063.7|5065.5|5062.7|14
1608095100000|2020-12-16 05:05:00|5065.5|5062.7|5062.7|5059.9|5065.5|5062.7|5061.7|5058.9|23
1608095400000|2020-12-16 05:10:00|5062.2|5059.4|5062.2|5059.4|5062.7|5059.9|5060.7|5057.9|20
1608095700000|2020-12-16 05:15:00|5062|5059.2|5062.2|5059.4|5063.2|5060.4|5061|5058.2|29
1608096000000|2020-12-16 05:20:00|5062.7|5059.9|5061.7|5058.9|5064|5061.2|5060.7|5057.9|26
1608096300000|2020-12-16 05:25:00|5062|5059.2|5064|5061.2|5064|5061.2|5062|5059.2|9
1608096600000|2020-12-16 05:30:00|5063.5|5060.7|5064.7|5061.9|5068.7|5065.9|5062.2|5059.4|91
1608096900000|2020-12-16 05:35:00|5065|5062.2|5062.7|5059.9|5065|5062.2|5062.5|5059.7|44
1608097200000|2020-12-16 05:40:00|5063|5060.2|5062.7|5059.9|5063|5060.2|5061.7|5058.9|34
1608097500000|2020-12-16 05:45:00|5062.5|5059.7|5064.2|5061.4|5064.5|5061.7|5062.5|5059.7|367
1608097800000|2020-12-16 05:50:00|5064.5|5061.7|5066.7|5063.9|5067|5064.2|5064|5061.2|115
1608098100000|2020-12-16 05:55:00|5067.2|5064.4|5067.5|5064.7|5067.7|5064.9|5064.2|5061.4|64
1608098400000|2020-12-16 06:00:00|5067.2|5064.4|5066.7|5063.9|5067.7|5064.9|5064.2|5061.4|19
1608098700000|2020-12-16 06:05:00|5066.2|5063.4|5063.5|5060.7|5067.7|5064.9|5061.7|5058.9|74
1608099000000|2020-12-16 06:10:00|5063.7|5060.9|5061.7|5058.9|5066.7|5063.9|5061.7|5058.9|31
1608099300000|2020-12-16 06:15:00|5061.5|5058.7|5055.7|5052.9|5062.5|5059.7|5054.5|5051.7|103
1608099600000|2020-12-16 06:20:00|5055.2|5052.4|5054.5|5051.7|5056.2|5053.4|5053|5050.2|100
1608099900000|2020-12-16 06:25:00|5054.2|5051.4|5053.5|5050.7|5057.7|5054.9|5052.5|5049.7|114
1608100200000|2020-12-16 06:30:00|5053.7|5050.9|5058.5|5055.7|5058.7|5055.9|5053.7|5050.9|17
1608100500000|2020-12-16 06:35:00|5058.7|5055.9|5059.7|5056.9|5059.7|5056.9|5057.7|5054.9|11
1608100800000|2020-12-16 06:40:00|5059.4|5056.6|5057.7|5054.9|5059.7|5056.9|5056.7|5053.9|67
1608101100000|2020-12-16 06:45:00|5058.7|5055.9|5062.4|5059.6|5063.4|5060.6|5057.7|5054.9|198
1608101400000|2020-12-16 06:50:00|5063|5060.2|5061.7|5058.9|5063.4|5060.6|5059.7|5056.9|175
1608101700000|2020-12-16 06:55:00|5061.4|5058.6|5053.7|5050.9|5061.4|5058.6|5052.7|5049.9|824
1608102000000|2020-12-16 07:00:00|5053.5|5050.7|5055.4|5052.6|5055.4|5052.6|5051.7|5048.9|206
1608102300000|2020-12-16 07:05:00|5054.7|5051.9|5053.5|5050.7|5056.4|5053.6|5052.2|5049.4|384
1608102600000|2020-12-16 07:10:00|5053.7|5050.9|5055.2|5052.4|5055.4|5052.6|5052|5049.2|72
1608102900000|2020-12-16 07:15:00|5055.4|5052.6|5056.4|5053.6|5056.9|5054.1|5052.4|5049.6|193
1608103200000|2020-12-16 07:20:00|5056.7|5053.9|5050.4|5047.6|5056.7|5053.9|5049.4|5046.6|142
1608103500000|2020-12-16 07:25:00|5050.2|5047.4|5047.4|5044.6|5050.4|5047.6|5046|5043.2|227
1608103800000|2020-12-16 07:30:00|5047.7|5044.9|5048.9|5046.1|5050.4|5047.6|5047.2|5044.4|149
1608104100000|2020-12-16 07:35:00|5049|5046.2|5049.7|5046.9|5054.4|5051.6|5046|5043.2|590
1608104400000|2020-12-16 07:40:00|5050.4|5047.6|5057|5054.2|5057.2|5054.4|5048.3|5045.5|355
1608104700000|2020-12-16 07:45:00|5056.7|5053.9|5059.4|5056.6|5059.4|5056.6|5056.7|5053.9|564
1608105000000|2020-12-16 07:50:00|5059.7|5056.9|5061|5058.2|5065.9|5063.1|5057|5054.2|424
1608105300000|2020-12-16 07:55:00|5060.2|5057.4|5060.7|5057.9|5060.7|5057.9|5057|5054.2|176
1608105600000|2020-12-16 08:00:00|5060|5057.2|5057.4|5054.6|5062.7|5059.9|5053.9|5051.1|427
1608105900000|2020-12-16 08:05:00|5057.7|5054.9|5065.7|5062.9|5066.4|5063.6|5055.7|5052.9|301
1608106200000|2020-12-16 08:10:00|5065.9|5063.1|5071.9|5069.1|5073.6|5070.8|5065.4|5062.6|577
1608106500000|2020-12-16 08:15:00|5072.3|5069.5|5073.1|5070.3|5075.9|5073.1|5068.4|5065.6|637
1608106800000|2020-12-16 08:20:00|5073.4|5070.6|5076.4|5073.6|5085.1|5082.3|5073.4|5070.6|1089
1608107100000|2020-12-16 08:25:00|5076.1|5073.3|5081.9|5079.1|5086.1|5083.3|5076.1|5073.3|2174
1608107400000|2020-12-16 08:30:00|5082.4|5079.6|5079.2|5076.4|5084.4|5081.6|5077.4|5074.6|2294
1608107700000|2020-12-16 08:35:00|5079|5076.2|5069.4|5066.6|5080.7|5077.9|5068.4|5065.6|897
1608108000000|2020-12-16 08:40:00|5069.7|5066.9|5070.7|5067.9|5074.4|5071.6|5068.7|5065.9|576
1608108300000|2020-12-16 08:45:00|5071|5068.2|5074.7|5071.9|5077.4|5074.6|5071|5068.2|447
1608108600000|2020-12-16 08:50:00|5075|5072.2|5076|5073.2|5077.4|5074.6|5074.4|5071.6|330
1608108900000|2020-12-16 08:55:00|5076.2|5073.4|5069.7|5066.9|5077|5074.2|5066.1|5063.3|520
1608109200000|2020-12-16 09:00:00|5070|5067.2|5062.4|5059.6|5070.2|5067.4|5058.4|5055.6|1092
1608109500000|2020-12-16 09:05:00|5062.7|5059.9|5062.4|5059.6|5066.4|5063.6|5060.7|5057.9|472
1608109800000|2020-12-16 09:10:00|5062.2|5059.4|5059.2|5056.4|5064.7|5061.9|5055.2|5052.4|1513
1608110100000|2020-12-16 09:15:00|5059.5|5056.7|5065.8|5063|5066|5063.2|5058|5055.2|3545
1608110400000|2020-12-16 09:20:00|5065.5|5062.7|5084.4|5081.6|5084.4|5081.6|5065.2|5062.4|786
1608110700000|2020-12-16 09:25:00|5084|5081.2|5077.7|5074.9|5084|5081.2|5075|5072.2|359
1608111000000|2020-12-16 09:30:00|5077.1|5074.3|5081.7|5078.9|5081.9|5079.1|5075|5072.2|608
1608111300000|2020-12-16 09:35:00|5081.4|5078.6|5087.4|5084.6|5089.9|5087.1|5078|5075.2|1392
1608111600000|2020-12-16 09:40:00|5087.7|5084.9|5083.1|5080.3|5090.4|5087.6|5083.1|5080.3|1292
1608111900000|2020-12-16 09:45:00|5083.3|5080.5|5100.4|5097.6|5111.9|5101.9|5083.3|5080.5|4171
1608112200000|2020-12-16 09:50:00|5100|5097.2|5091.2|5088.4|5102.4|5099.6|5088.4|5085.6|774
1608112500000|2020-12-16 09:55:00|5091.7|5088.9|5090.4|5087.6|5096.7|5093.9|5089.9|5087.1|604
1608112800000|2020-12-16 10:00:00|5089.4|5086.6|5090.7|5087.9|5092.4|5089.6|5086|5083.2|777
1608113100000|2020-12-16 10:05:00|5090.4|5087.6|5099|5096.2|5099.5|5096.7|5090.2|5087.4|225
1608113400000|2020-12-16 10:10:00|5098.8|5096|5097.4|5094.6|5098.8|5096|5092|5089.2|877
1608113700000|2020-12-16 10:15:00|5098.4|5095.6|5093.4|5090.6|5100.4|5097.6|5091.7|5088.9|439
1608114000000|2020-12-16 10:20:00|5094.4|5091.6|5091.1|5088.3|5094.4|5091.6|5089.1|5086.3|363
1608114300000|2020-12-16 10:25:00|5091.4|5088.6|5093.8|5091|5095.8|5093|5090.4|5087.6|442
1608114600000|2020-12-16 10:30:00|5093.6|5090.8|5090.2|5087.4|5093.6|5090.8|5088.4|5085.6|239
1608114900000|2020-12-16 10:35:00|5090.4|5087.6|5094.1|5091.3|5095.1|5092.3|5090.4|5087.6|149
1608115200000|2020-12-16 10:40:00|5094.8|5092|5096.1|5093.3|5097.1|5094.3|5092.1|5089.3|154
1608115500000|2020-12-16 10:45:00|5096.4|5093.6|5091.4|5088.6|5096.4|5093.6|5091.4|5088.6|331
1608115800000|2020-12-16 10:50:00|5091.6|5088.8|5089.4|5086.6|5092.1|5089.3|5089.4|5086.6|163
1608116100000|2020-12-16 10:55:00|5089.1|5086.3|5091.4|5088.6|5093.4|5090.6|5088.4|5085.6|541
1608116400000|2020-12-16 11:00:00|5091|5088.2|5081|5078.2|5091|5088.2|5080|5077.2|1607
1608116700000|2020-12-16 11:05:00|5080.8|5078|5085|5082.2|5086.5|5083.7|5077.6|5074.8|1660
1608117000000|2020-12-16 11:10:00|5084.6|5081.8|5080.7|5077.9|5084.6|5081.8|5079|5076.2|293
1608117300000|2020-12-16 11:15:00|5081|5078.2|5082|5079.2|5083.3|5080.5|5078.3|5075.5|163
1608117600000|2020-12-16 11:20:00|5081.7|5078.9|5083.7|5080.9|5084|5081.2|5078|5075.2|283
1608117900000|2020-12-16 11:25:00|5084|5081.2|5077|5074.2|5085|5082.2|5074.8|5072|623
1608118200000|2020-12-16 11:30:00|5077.3|5074.5|5074.8|5072|5079.5|5076.7|5071.3|5068.5|376
1608118500000|2020-12-16 11:35:00|5074.6|5071.8|5075|5072.2|5078|5075.2|5072.3|5069.5|221
1608118800000|2020-12-16 11:40:00|5074.5|5071.7|5077.3|5074.5|5078|5075.2|5074.5|5071.7|202
1608119100000|2020-12-16 11:45:00|5077|5074.2|5080|5077.2|5080|5077.2|5075.6|5072.8|174
1608119400000|2020-12-16 11:50:00|5081|5078.2|5077.3|5074.5|5083|5080.2|5075.8|5073|184
1608119700000|2020-12-16 11:55:00|5076.8|5074|5077|5074.2|5078.3|5075.5|5074.3|5071.5|190
1608120000000|2020-12-16 12:00:00|5077.3|5074.5|5071.3|5068.5|5077.3|5074.5|5069.3|5066.5|532
1608120300000|2020-12-16 12:05:00|5071|5068.2|5072.3|5069.5|5076|5073.2|5070|5067.2|306
1608120600000|2020-12-16 12:10:00|5072|5069.2|5070.8|5068|5072.3|5069.5|5069.8|5067|367
1608120900000|2020-12-16 12:15:00|5070.3|5067.5|5069.8|5067|5071.3|5068.5|5066.8|5064|643
1608121200000|2020-12-16 12:20:00|5070|5067.2|5069.3|5066.5|5073.3|5070.5|5068.3|5065.5|517
1608121500000|2020-12-16 12:25:00|5069|5066.2|5066.8|5064|5070|5067.2|5066.3|5063.5|177
1608121800000|2020-12-16 12:30:00|5066.3|5063.5|5071|5068.2|5073|5070.2|5064.8|5062|269
1608122100000|2020-12-16 12:35:00|5070.8|5068|5074.3|5071.5|5075|5072.2|5070.8|5068|625
1608122400000|2020-12-16 12:40:00|5073.8|5071|5070.6|5067.8|5074|5071.2|5069.8|5067|326
1608122700000|2020-12-16 12:45:00|5071.6|5068.8|5069.6|5066.8|5073.3|5070.5|5068.6|5065.8|216
1608123000000|2020-12-16 12:50:00|5069.3|5066.5|5066.2|5063.4|5069.3|5066.5|5065.4|5062.6|1273
1608123300000|2020-12-16 12:55:00|5065.9|5063.1|5073.9|5071.1|5075.6|5072.8|5063.9|5061.1|350
1608123600000|2020-12-16 13:00:00|5073.6|5070.8|5075.2|5072.4|5079.9|5077.1|5073.2|5070.4|645
1608123900000|2020-12-16 13:05:00|5074.9|5072.1|5081.2|5078.4|5081.7|5078.9|5074.9|5072.1|362
1608124200000|2020-12-16 13:10:00|5081.4|5078.6|5083.6|5080.8|5083.6|5080.8|5075.6|5072.8|438
1608124500000|2020-12-16 13:15:00|5083.4|5080.6|5079.1|5076.3|5090.1|5087.3|5079.1|5076.3|731
1608124800000|2020-12-16 13:20:00|5078.6|5075.8|5071.9|5069.1|5078.6|5075.8|5069.6|5066.8|575
1608125100000|2020-12-16 13:25:00|5072.1|5069.3|5073.1|5070.3|5074.4|5071.6|5068.4|5065.6|439
1608125400000|2020-12-16 13:30:00|5072.9|5070.1|5069.6|5066.8|5081.9|5079.1|5068.4|5065.6|1021
1608125700000|2020-12-16 13:35:00|5069.9|5067.1|5064.1|5061.3|5072.6|5069.8|5062.6|5059.8|739
1608126000000|2020-12-16 13:40:00|5063.9|5061.1|5064.1|5061.3|5064.6|5061.8|5057.1|5054.3|430
1608126300000|2020-12-16 13:45:00|5064.4|5061.6|5071.1|5068.3|5072.4|5069.6|5063.1|5060.3|366
1608126600000|2020-12-16 13:50:00|5071.4|5068.6|5075.9|5073.1|5076.9|5074.1|5068.1|5065.3|600
1608126900000|2020-12-16 13:55:00|5075.6|5072.8|5062.1|5059.3|5076.6|5073.8|5061.7|5058.9|1271
1608127200000|2020-12-16 14:00:00|5062.4|5059.6|5051.7|5048.9|5069.1|5066.3|5048.4|5045.6|1697
1608127500000|2020-12-16 14:05:00|5051.9|5049.1|5057.7|5054.9|5061.4|5058.6|5045.7|5042.9|1943
1608127800000|2020-12-16 14:10:00|5057|5054.2|5070.1|5067.3|5071.1|5068.3|5056.7|5053.9|1542
1608128100000|2020-12-16 14:15:00|5071.1|5068.3|5067.4|5064.6|5075.4|5072.6|5066.7|5063.9|948
1608128400000|2020-12-16 14:20:00|5067.6|5064.8|5066.9|5064.1|5068.4|5065.6|5061.6|5058.8|743
1608128700000|2020-12-16 14:25:00|5066.7|5063.9|5073.4|5070.6|5074.1|5071.3|5062.2|5059.4|956
1608129000000|2020-12-16 14:30:00|5073.1|5070.3|5072.6|5069.8|5076.1|5073.3|5066.1|5063.3|1836
1608129300000|2020-12-16 14:35:00|5072.4|5069.6|5058.7|5055.9|5075.1|5072.3|5055|5052.2|2724
1608129600000|2020-12-16 14:40:00|5059.5|5056.7|5051.7|5048.9|5062|5059.2|5049.3|5046.5|1252
1608129900000|2020-12-16 14:45:00|5052.3|5049.5|5047.5|5044.7|5056.3|5053.5|5046.7|5043.9|1587
1608130200000|2020-12-16 14:50:00|5047.2|5044.4|5046.7|5043.9|5054|5051.2|5045|5042.2|891
1608130500000|2020-12-16 14:55:00|5047|5044.2|5063.5|5060.7|5064.5|5061.7|5047|5044.2|1007
1608130800000|2020-12-16 15:00:00|5063.7|5060.9|5058.3|5055.5|5064.3|5061.5|5056.3|5053.5|1008
1608131100000|2020-12-16 15:05:00|5058.8|5056|5049.7|5046.9|5059|5056.2|5049.7|5046.9|825
1608131400000|2020-12-16 15:10:00|5050|5047.2|5044.5|5041.7|5050|5047.2|5036|5033.2|2399
1608131700000|2020-12-16 15:15:00|5045|5042.2|5066.7|5063.9|5067.7|5064.9|5042.5|5039.7|1760
1608132000000|2020-12-16 15:20:00|5067|5064.2|5061.7|5058.9|5071.4|5068.6|5061.7|5058.9|2734
1608132300000|2020-12-16 15:25:00|5061.4|5058.6|5068.4|5065.6|5073.6|5070.8|5060.7|5057.9|876
1608132600000|2020-12-16 15:30:00|5068|5065.2|5083.6|5080.8|5098|5092.8|5066.4|5063.6|6677
1608132900000|2020-12-16 15:35:00|5083.3|5080.5|5085.1|5082.3|5088.4|5085.6|5078.1|5075.3|3135
1608133200000|2020-12-16 15:40:00|5084.9|5082.1|5067.7|5064.9|5088.1|5085.3|5066|5063.2|4130
1608133500000|2020-12-16 15:45:00|5068|5065.2|5061.3|5058.5|5068.3|5065.5|5056|5053.2|2023
1608133800000|2020-12-16 15:50:00|5061|5058.2|5057.2|5054.4|5072.3|5069.5|5051|5048.2|2507
1608134100000|2020-12-16 15:55:00|5057.7|5054.9|5054.3|5051.5|5057.7|5054.9|5047.3|5044.5|6613
1608134400000|2020-12-16 16:00:00|5054.6|5051.8|5054.3|5051.5|5057.3|5054.5|5048.3|5045.5|1813
1608134700000|2020-12-16 16:05:00|5054.9|5052.1|5061.3|5058.5|5062.3|5059.5|5054.3|5051.5|2196
1608135000000|2020-12-16 16:10:00|5061.5|5058.7|5063.5|5060.7|5068.3|5065.5|5059.3|5056.5|2299
1608135300000|2020-12-16 16:15:00|5063.3|5060.5|5059.3|5056.5|5064.3|5061.5|5052.6|5049.8|1917
1608135600000|2020-12-16 16:20:00|5059.8|5057|5066.1|5063.3|5068.3|5065.5|5052.3|5049.5|3211
1608135900000|2020-12-16 16:25:00|5066.3|5063.5|5074.5|5071.7|5076.3|5073.5|5066.1|5063.3|4578
1608136200000|2020-12-16 16:30:00|5074.1|5071.3|5069|5066.2|5076.3|5073.5|5066.7|5063.9|2138
1608136500000|2020-12-16 16:35:00|5069.2|5066.4|5073.3|5070.5|5073.3|5070.5|5068|5065.2|1021
1608136800000|2020-12-16 16:40:00|5073.7|5070.9|5081.4|5078.6|5082.1|5079.3|5070.7|5067.9|3499
1608137100000|2020-12-16 16:45:00|5082.1|5079.3|5090.5|5087.7|5098.1|5095.3|5082.1|5079.3|4572
1608137400000|2020-12-16 16:50:00|5091.1|5088.3|5088.1|5085.3|5092.1|5089.3|5087.1|5084.3|808
1608137700000|2020-12-16 16:55:00|5088.4|5085.6|5090.4|5087.6|5098.9|5096.1|5088.4|5085.6|1309
1608138000000|2020-12-16 17:00:00|5090.6|5087.8|5089.1|5086.3|5095.1|5092.3|5088.1|5085.3|1234
1608138300000|2020-12-16 17:05:00|5088.7|5085.9|5098.1|5095.3|5098.1|5095.3|5086.1|5083.3|634
1608138600000|2020-12-16 17:10:00|5098.4|5095.6|5092.1|5089.3|5098.4|5095.6|5090.8|5088|972
1608138900000|2020-12-16 17:15:00|5092.6|5089.8|5095.1|5092.3|5095.1|5092.3|5089.1|5086.3|615
1608139200000|2020-12-16 17:20:00|5095.6|5092.8|5096.5|5093.7|5102.5|5099.7|5094.8|5092|1708
1608139500000|2020-12-16 17:25:00|5096.8|5094|5091.1|5088.3|5098.5|5095.7|5091.1|5088.3|641
1608139800000|2020-12-16 17:30:00|5091.5|5088.7|5100.3|5097.5|5100.5|5097.7|5091.5|5088.7|911
1608140100000|2020-12-16 17:35:00|5100|5097.2|5105.7|5102.9|5108.8|5106|5098.5|5095.7|3183
1608140400000|2020-12-16 17:40:00|5105.9|5103.1|5109.4|5106.6|5111.9|5109.1|5105.9|5103.1|897
1608140700000|2020-12-16 17:45:00|5109.7|5106.9|5106.9|5104.1|5112.2|5109.4|5106.5|5103.7|456
1608141000000|2020-12-16 17:50:00|5106.5|5103.7|5111.7|5108.9|5112.9|5110.1|5104.9|5102.1|457
1608141300000|2020-12-16 17:55:00|5111.5|5108.7|5112.7|5109.9|5114.5|5111.7|5110.5|5107.7|451
1608141600000|2020-12-16 18:00:00|5113|5110.2|5102.1|5099.3|5115.7|5112.9|5101.3|5098.5|1879
1608141900000|2020-12-16 18:05:00|5101.8|5099|5099.3|5096.5|5102.8|5100|5094.5|5091.7|589
1608142200000|2020-12-16 18:10:00|5099.1|5096.3|5101.1|5098.3|5104.5|5101.7|5098.8|5096|555
1608142500000|2020-12-16 18:15:00|5100.8|5098|5101.8|5099|5102.8|5100|5098.8|5096|241
1608142800000|2020-12-16 18:20:00|5102.1|5099.3|5101.1|5098.3|5104.1|5101.3|5099.6|5096.8|382
1608143100000|2020-12-16 18:25:00|5101.7|5098.9|5103.1|5100.3|5104.4|5101.6|5100.1|5097.3|397
1608143400000|2020-12-16 18:30:00|5103.7|5100.9|5107.7|5104.9|5111.7|5108.9|5103.4|5100.6|783
1608143700000|2020-12-16 18:35:00|5107.1|5104.3|5106.1|5103.3|5110.1|5107.3|5104.9|5102.1|775
1608144000000|2020-12-16 18:40:00|5105.7|5102.9|5103.7|5100.9|5107.7|5104.9|5101.4|5098.6|510
1608144300000|2020-12-16 18:45:00|5103.4|5100.6|5106.6|5103.8|5108.4|5105.6|5103.4|5100.6|465
1608144600000|2020-12-16 18:50:00|5106.4|5103.6|5107.7|5104.9|5112.4|5109.6|5106.4|5103.6|805
1608144900000|2020-12-16 18:55:00|5108|5105.2|5106.5|5103.7|5108|5105.2|5103|5100.2|960
1608145200000|2020-12-16 19:00:00|5106.7|5103.9|5116.9|5114.1|5120.1|5117.3|5103|5100.2|2554
1608145500000|2020-12-16 19:05:00|5116.7|5113.9|5105.4|5102.6|5118.1|5115.3|5104.2|5101.4|1431
1608145800000|2020-12-16 19:10:00|5105.2|5102.4|5098|5095.2|5105.7|5102.9|5097|5094.2|1759
1608146100000|2020-12-16 19:15:00|5097.8|5095|5094.7|5091.9|5100.7|5097.9|5092.3|5089.5|1747
1608146400000|2020-12-16 19:20:00|5095.1|5092.3|5104.7|5101.9|5107.7|5104.9|5094.7|5091.9|1545
1608146700000|2020-12-16 19:25:00|5104.5|5101.7|5110.1|5107.3|5111.9|5109.1|5100.7|5097.9|5679
1608147000000|2020-12-16 19:30:00|5109.9|5107.1|5110.7|5107.9|5114.1|5111.3|5107.7|5104.9|1018
1608147300000|2020-12-16 19:35:00|5111.7|5108.9|5114.1|5111.3|5115.1|5112.3|5109.7|5106.9|694
1608147600000|2020-12-16 19:40:00|5114.4|5111.6|5108|5105.2|5114.7|5111.9|5107|5104.2|2956
1608147900000|2020-12-16 19:45:00|5108.3|5105.5|5107.3|5104.5|5109.3|5106.5|5107|5104.2|503
1608148200000|2020-12-16 19:50:00|5107.6|5104.8|5105.3|5102.5|5108.6|5105.8|5104.1|5101.3|353
1608148500000|2020-12-16 19:55:00|5105.6|5102.8|5108.1|5105.3|5108.6|5105.8|5104.9|5102.1|266
1608148800000|2020-12-16 20:00:00|5107.9|5105.1|5108.3|5105.5|5109.1|5106.3|5105.1|5102.3|292
1608149100000|2020-12-16 20:05:00|5108.1|5105.3|5102.9|5100.1|5108.3|5105.5|5098.6|5095.8|484
1608149400000|2020-12-16 20:10:00|5102.6|5099.8|5104.3|5101.5|5104.3|5101.5|5102.3|5099.5|75
1608149700000|2020-12-16 20:15:00|5104.1|5101.3|5104|5101.2|5105.6|5102.8|5103.3|5100.5|720
1608150000000|2020-12-16 20:20:00|5104.3|5101.5|5108.8|5106|5109.3|5106.5|5103.3|5100.5|302
1608150300000|2020-12-16 20:25:00|5108.3|5105.5|5104.3|5101.5|5108.3|5105.5|5104.3|5101.5|203
1608150600000|2020-12-16 20:30:00|5104.7|5101.9|5105.3|5102.5|5108.3|5105.5|5104.7|5101.9|197
1608150900000|2020-12-16 20:35:00|5105|5102.2|5105.3|5102.5|5107|5104.2|5103|5100.2|190
1608151200000|2020-12-16 20:40:00|5106|5103.2|5108.5|5105.7|5109.3|5106.5|5105.3|5102.5|270
1608151500000|2020-12-16 20:45:00|5108.3|5105.5|5107.8|5105|5109.3|5106.5|5107.3|5104.5|136
1608151800000|2020-12-16 20:50:00|5106.9|5104.1|5109|5106.2|5110|5107.2|5106.3|5103.5|112
1608152100000|2020-12-16 20:55:00|5108.5|5105.7|5105.3|5102.5|5110|5107.2|5105|5102.2|416
1608152400000|2020-12-16 21:00:00|5105.5|5102.7|5105|5102.2|5108|5105.2|5104|5101.2|209
1608152700000|2020-12-16 21:05:00|5105.3|5102.5|5102.3|5099.5|5105.3|5102.5|5099.3|5096.5|212
1608153000000|2020-12-16 21:10:00|5102.8|5100|5102.3|5099.5|5103.5|5100.7|5101.3|5098.5|54
1608153300000|2020-12-16 21:15:00|5102.5|5099.7|5103.5|5100.7|5104.5|5101.7|5102.3|5099.5|84
1608153600000|2020-12-16 21:20:00|5103.3|5100.5|5102.3|5099.5|5104.3|5101.5|5101.3|5098.5|130
1608153900000|2020-12-16 21:25:00|5102|5099.2|5105.3|5102.5|5105.8|5103|5101.8|5099|93
1608154200000|2020-12-16 21:30:00|5105.5|5102.7|5105.8|5103|5106.3|5103.5|5104.5|5101.7|87
1608154500000|2020-12-16 21:35:00|5106|5103.2|5106.5|5103.7|5108|5105.2|5105.7|5102.9|101
1608154800000|2020-12-16 21:40:00|5106.3|5103.5|5105.3|5102.5|5106.5|5103.7|5105.3|5102.5|43
1608155100000|2020-12-16 21:45:00|5104.5|5101.7|5111.7|5108.9|5111.7|5108.9|5104.5|5101.7|201
1608155400000|2020-12-16 21:50:00|5111.5|5108.7|5111.7|5108.9|5112.7|5109.9|5108|5105.2|100
1608155700000|2020-12-16 21:55:00|5111.5|5108.7|5110|5107.2|5112.1|5109.3|5109|5106.2|222
1608156000000|2020-12-16 22:00:00|5109.6|5105.6|5108|5105.2|5112.1|5105.6|5106.5|5101.6|17
1608156300000|2020-12-16 22:05:00|5107.8|5105|5116.4|5106.4|5116.4|5109.6|5107.8|5104.5|17
1608156600000|2020-12-16 22:10:00|5113.6|5109.6|5113.9|5109.9|5116.4|5110.3|5112.8|5106.4|18
1608156900000|2020-12-16 22:15:00|5117.4|5107.4|5120.1|5110.1|5121|5115.2|5115.5|5106.9|156
1608157200000|2020-12-16 22:20:00|5119.9|5109.9|5120.1|5110.1|5121.6|5116.2|5117.6|5108.6|45
1608157500000|2020-12-16 22:25:00|5119.5|5109.5|5119.1|5109.1|5119.5|5109.5|5118.4|5108.4|16
1608157800000|2020-12-16 22:30:00|5117.9|5107.9|5113.9|5109.9|5118.1|5110.7|5113.5|5107.4|11
1608158100000|2020-12-16 22:35:00|||||||||16
1608158400000|2020-12-16 22:40:00|5113.5|5110.7|5118.6|5108.6|5118.6|5110.7|5113.5|5107.9|15
1608158700000|2020-12-16 22:45:00|5118.4|5108.4|5118.6|5108.6|5119.1|5109.1|5118.4|5108.4|15
1608159000000|2020-12-16 22:50:00|5118.8|5108.8|5116.1|5106.1|5119.1|5109.9|5113.6|5106.1|12
1608159300000|2020-12-16 22:55:00|5115.9|5105.9|5115.9|5111.9|5120.1|5114.2|5115.5|5105.9|22
1608166800000|2020-12-17 01:00:00|5112.6|5108.6|5110.8|5108|5120.8|5118|5110.8|5108|567
1608167100000|2020-12-17 01:05:00|5111|5108.2|5126.2|5123.4|5126.2|5123.4|5111|5108.2|344
1608167400000|2020-12-17 01:10:00|5126.7|5123.9|5136.7|5133.9|5136.7|5133.9|5125.3|5122.5|569
1608167700000|2020-12-17 01:15:00|5137|5134.2|5133.8|5131|5139.8|5137|5131|5128.2|314
1608168000000|2020-12-17 01:20:00|5133.6|5130.8|5128.3|5125.5|5134|5131.2|5127.5|5124.7|76
1608168300000|2020-12-17 01:25:00|5127.7|5124.9|5131.8|5129|5132|5129.2|5125.7|5122.9|104
1608168600000|2020-12-17 01:30:00|5132|5129.2|5128.5|5125.7|5134|5131.2|5128.2|5125.4|48
1608168900000|2020-12-17 01:35:00|5129|5126.2|5134.3|5131.5|5134.8|5132|5128.5|5125.7|617
1608169200000|2020-12-17 01:40:00|5135.3|5132.5|5132.5|5129.7|5138.3|5135.5|5130.8|5128|133
1608169500000|2020-12-17 01:45:00|5132.8|5130|5134.5|5131.7|5138|5135.2|5132.3|5129.5|99
1608169800000|2020-12-17 01:50:00|5135|5132.2|5133.7|5130.9|5135.7|5132.9|5131|5128.2|61
1608170100000|2020-12-17 01:55:00|5134|5131.2|5139.7|5136.9|5139.7|5136.9|5133|5130.2|126
1608170400000|2020-12-17 02:00:00|5140|5137.2|5142.5|5139.7|5143.5|5140.7|5139|5136.2|275
1608170700000|2020-12-17 02:05:00|5142.3|5139.5|5146.5|5143.7|5148|5145.2|5141|5138.2|243
1608171000000|2020-12-17 02:10:00|5146.2|5143.4|5140.7|5137.9|5147.7|5144.9|5140.7|5137.9|268
1608171300000|2020-12-17 02:15:00|5141.2|5138.4|5140.5|5137.7|5143|5140.2|5140|5137.2|791
1608171600000|2020-12-17 02:20:00|5140.3|5137.5|5143.3|5140.5|5145.8|5143|5140.3|5137.5|24
1608171900000|2020-12-17 02:25:00|5143.8|5141|5143.3|5140.5|5144.3|5141.5|5143.3|5140.5|24
1608172200000|2020-12-17 02:30:00|5143.8|5141|5146|5143.2|5146.8|5144|5143.8|5141|202
1608172500000|2020-12-17 02:35:00|5145.8|5143|5143.4|5140.6|5146.8|5144|5143.1|5140.3|353
1608172800000|2020-12-17 02:40:00|5143.1|5140.3|5145.6|5142.8|5147.1|5144.3|5143.1|5140.3|46
1608173100000|2020-12-17 02:45:00|5146.1|5143.3|5148.9|5146.1|5149.9|5147.1|5145.6|5142.8|138
1608173400000|2020-12-17 02:50:00|5149.2|5146.4|5160.3|5157.5|5162.6|5159.8|5148.6|5145.8|1133
1608173700000|2020-12-17 02:55:00|5160.6|5157.8|5164.7|5161.9|5167.2|5164.4|5159.8|5156.8|428
1608174000000|2020-12-17 03:00:00|5165.7|5162.9|5158.4|5155.6|5167.5|5164.7|5158.2|5155.4|119
1608174300000|2020-12-17 03:05:00|5158.7|5155.9|5159|5156.2|5160.7|5157.9|5156.3|5153.5|68
1608174600000|2020-12-17 03:10:00|5159.2|5156.4|5160.5|5157.7|5160.7|5157.9|5156.5|5153.7|70
1608174900000|2020-12-17 03:15:00|5160.3|5157.5|5159|5156.2|5161.7|5158.9|5158|5155.2|71
1608175200000|2020-12-17 03:20:00|5159.2|5156.4|5163.2|5160.4|5164|5161.2|5158|5155.2|63
1608175500000|2020-12-17 03:25:00|5163|5160.2|5166|5163.2|5167.2|5164.4|5163|5160.2|75
1608175800000|2020-12-17 03:30:00|5165.7|5162.9|5160.7|5157.9|5165.7|5162.9|5160.5|5157.7|85
1608176100000|2020-12-17 03:35:00|5161.3|5158.5|5157.7|5154.9|5161.7|5158.9|5157.7|5154.9|109
1608176400000|2020-12-17 03:40:00|5158.1|5155.3|5157.5|5154.7|5158.7|5155.9|5155.5|5152.7|205
1608176700000|2020-12-17 03:45:00|5157.7|5154.9|5157|5154.2|5158.2|5155.4|5157|5154.2|31
1608177000000|2020-12-17 03:50:00|5157.7|5154.9|5154.7|5151.9|5158.7|5155.9|5154.5|5151.7|142
1608177300000|2020-12-17 03:55:00|5154.2|5151.4|5152.2|5149.4|5154.7|5151.9|5151.7|5148.9|100
1608177600000|2020-12-17 04:00:00|5152.7|5149.9|5153|5150.2|5153.7|5150.9|5152.5|5149.7|22
1608177900000|2020-12-17 04:05:00|5152.7|5149.9|5150.4|5147.6|5154.1|5151.3|5149.4|5146.6|562
1608178200000|2020-12-17 04:10:00|5150.7|5147.9|5149.7|5146.9|5151.4|5148.6|5149.7|5146.9|77
1608178500000|2020-12-17 04:15:00|5149.4|5146.6|5150.1|5147.3|5150.4|5147.6|5149.1|5146.3|23
1608178800000|2020-12-17 04:20:00|5150.4|5147.6|5149.4|5146.6|5150.4|5147.6|5149.4|5146.6|23
1608179100000|2020-12-17 04:25:00|5148.8|5146|5152.4|5149.6|5154.4|5151.6|5148.4|5145.6|22
1608179400000|2020-12-17 04:30:00|5152.7|5149.9|5152.4|5149.6|5153.4|5150.6|5151.4|5148.6|12
1608179700000|2020-12-17 04:35:00|5152.2|5149.4|5151.9|5149.1|5152.7|5149.9|5151.4|5148.6|17
1608180000000|2020-12-17 04:40:00|5152.7|5149.9|5152.4|5149.6|5152.7|5149.9|5150.7|5147.9|12
1608180300000|2020-12-17 04:45:00|5153.1|5150.3|5151.6|5148.8|5153.1|5150.3|5150.6|5147.8|53
1608180600000|2020-12-17 04:50:00|5152.1|5149.3|5152.9|5150.1|5153.1|5150.3|5151.7|5148.9|12
1608180900000|2020-12-17 04:55:00|5152.7|5149.9|5152.7|5149.9|5152.9|5150.1|5152.1|5149.3|6
1608181200000|2020-12-17 05:00:00|5153.9|5151.1|5154.9|5152.1|5156.1|5153.3|5153.9|5151.1|74
1608181500000|2020-12-17 05:05:00|5154.7|5151.9|5154.4|5151.6|5154.9|5152.1|5152.4|5149.6|32
1608181800000|2020-12-17 05:10:00|5154.1|5151.3|5155.4|5152.6|5155.4|5152.6|5151.4|5148.6|19
1608182100000|2020-12-17 05:15:00|5155.9|5153.1|5155.4|5152.6|5156.7|5153.9|5154.7|5151.9|54
1608182400000|2020-12-17 05:20:00|5155.7|5152.9|5156.4|5153.6|5157.4|5154.6|5155.4|5152.6|33
1608182700000|2020-12-17 05:25:00|5155.9|5153.1|5157.4|5154.6|5157.4|5154.6|5155.9|5153.1|46
1608183000000|2020-12-17 05:30:00|5157.7|5154.9|5155.7|5152.9|5161.4|5158.6|5155.7|5152.9|172
1608183300000|2020-12-17 05:35:00|5155.4|5152.6|5153.9|5151.1|5157.7|5154.9|5149.7|5146.9|118
1608183600000|2020-12-17 05:40:00|5154.1|5151.3|5157.7|5154.9|5160.4|5157.6|5154.1|5151.3|87
1608183900000|2020-12-17 05:45:00|5157.4|5154.6|5161.9|5159.1|5163.4|5160.6|5157.4|5154.6|117
1608184200000|2020-12-17 05:50:00|5162.1|5159.3|5163.1|5160.3|5164.4|5161.6|5162.1|5159.3|87
1608184500000|2020-12-17 05:55:00|5163.4|5160.6|5166.6|5163.8|5167.1|5164.3|5161.4|5158.6|38
1608184800000|2020-12-17 06:00:00|5166|5163.2|5158.9|5156.1|5167.1|5164.3|5158.9|5156.1|63
1608185100000|2020-12-17 06:05:00|5159.2|5156.4|5159.1|5156.3|5159.2|5156.4|5154.7|5151.9|102
1608185400000|2020-12-17 06:10:00|5159.4|5156.6|5165.1|5162.3|5165.2|5162.4|5158.4|5155.6|182
1608185700000|2020-12-17 06:15:00|5164.9|5162.1|5160.4|5157.6|5165.4|5162.6|5159.4|5156.6|55
1608186000000|2020-12-17 06:20:00|5160.6|5157.8|5163.4|5160.6|5163.4|5160.6|5160.6|5157.8|28
1608186300000|2020-12-17 06:25:00|5164.4|5161.6|5167.2|5164.4|5167.6|5164.8|5163.2|5160.4|21
1608186600000|2020-12-17 06:30:00|5166.6|5163.8|5166.2|5163.4|5166.9|5164.1|5163.2|5160.4|111
1608186900000|2020-12-17 06:35:00|5165.9|5163.1|5163.7|5160.9|5167.2|5164.4|5163.2|5160.4|161
1608187200000|2020-12-17 06:40:00|5164.4|5161.6|5165.1|5162.3|5168.2|5165.4|5162.2|5159.4|370
1608187500000|2020-12-17 06:45:00|5165.4|5162.6|5165.1|5162.3|5165.4|5162.6|5160.9|5158.1|80
1608187800000|2020-12-17 06:50:00|5164.8|5162|5166.4|5163.6|5167.4|5164.6|5164.4|5161.6|256
1608188100000|2020-12-17 06:55:00|5166.6|5163.8|5162.6|5159.8|5167.2|5164.4|5162.1|5159.3|279
1608188400000|2020-12-17 07:00:00|5162.4|5159.6|5173.1|5170.3|5175.1|5172.3|5159.1|5156.3|673
1608188700000|2020-12-17 07:05:00|5173.4|5170.6|5167.4|5164.6|5173.4|5170.6|5166.7|5163.9|273
1608189000000|2020-12-17 07:10:00|5167.7|5164.9|5170.7|5167.9|5172.4|5169.6|5167.4|5164.6|155
1608189300000|2020-12-17 07:15:00|5170.9|5168.1|5172.1|5169.3|5173.9|5171.1|5170.7|5167.9|702
1608189600000|2020-12-17 07:20:00|5172.4|5169.6|5175.1|5172.3|5175.1|5172.3|5172.4|5169.6|44
1608189900000|2020-12-17 07:25:00|5175.4|5172.6|5180.1|5177.3|5183.1|5180.3|5174.7|5171.9|903
1608190200000|2020-12-17 07:30:00|5180.4|5177.6|5177.1|5174.3|5182.1|5179.3|5176.9|5174.1|289
1608190500000|2020-12-17 07:35:00|5176.9|5174.1|5174.4|5171.6|5178.4|5175.6|5173.9|5171.1|143
1608190800000|2020-12-17 07:40:00|5175.1|5172.3|5178.6|5175.8|5181.1|5178.3|5174.6|5171.8|61
1608191100000|2020-12-17 07:45:00|5179.1|5176.3|5179.1|5176.3|5179.1|5176.3|5176.6|5173.8|279
1608191400000|2020-12-17 07:50:00|5178.1|5175.3|5178.4|5175.6|5180.7|5177.9|5177.6|5174.8|343
1608191700000|2020-12-17 07:55:00|5178.1|5175.3|5179.6|5176.8|5182.1|5179.3|5177.1|5174.3|303
1608192000000|2020-12-17 08:00:00|5180.1|5177.3|5176.1|5173.3|5188.6|5185.8|5175.1|5172.3|1014
1608192300000|2020-12-17 08:05:00|5175.9|5173.1|5175.1|5172.3|5178.1|5175.3|5172.1|5169.3|473
1608192600000|2020-12-17 08:10:00|5175.4|5172.6|5168.1|5165.3|5175.4|5172.6|5164.6|5161.8|570
1608192900000|2020-12-17 08:15:00|5167.5|5164.7|5174.1|5171.3|5174.1|5171.3|5165.1|5162.3|1869
1608193200000|2020-12-17 08:20:00|5174.6|5171.8|5174.1|5171.3|5178.1|5175.3|5170.4|5167.6|639
1608193500000|2020-12-17 08:25:00|5173.6|5170.8|5174.4|5171.6|5177.7|5174.9|5171.1|5168.3|3343
1608193800000|2020-12-17 08:30:00|5174.1|5171.3|5169.5|5166.7|5174.4|5171.6|5161.3|5158.5|4878
1608194100000|2020-12-17 08:35:00|5169.2|5166.4|5164.7|5161.9|5170.9|5168.1|5163|5160.2|1981
1608194400000|2020-12-17 08:40:00|5165.2|5162.4|5164.3|5161.5|5168.7|5165.9|5158.7|5155.9|2885
1608194700000|2020-12-17 08:45:00|5163.7|5160.9|5168|5165.2|5169.5|5166.7|5163.7|5160.9|441
1608195000000|2020-12-17 08:50:00|5167.7|5164.9|5167.3|5164.5|5170|5167.2|5166.7|5163.9|427
1608195300000|2020-12-17 08:55:00|5166.7|5163.9|5159.3|5156.5|5167|5164.2|5157.3|5154.5|1183
1608195600000|2020-12-17 09:00:00|5158.3|5155.5|5161|5158.2|5163|5160.2|5156.3|5153.5|1261
1608195900000|2020-12-17 09:05:00|5161.3|5158.5|5160.3|5157.5|5164.3|5161.5|5159.3|5156.5|1137
1608196200000|2020-12-17 09:10:00|5160.5|5157.7|5165.3|5162.5|5167|5164.2|5157.3|5154.5|1202
1608196500000|2020-12-17 09:15:00|5165|5162.2|5160.7|5157.9|5167.3|5164.5|5158.7|5155.9|804
1608196800000|2020-12-17 09:20:00|5161|5158.2|5168.7|5165.9|5168.7|5165.9|5161|5158.2|318
1608197100000|2020-12-17 09:25:00|5168.3|5165.5|5167.7|5164.9|5170.7|5167.9|5165|5162.2|473
1608197400000|2020-12-17 09:30:00|5167.5|5164.7|5164.3|5161.5|5170|5167.2|5164.3|5161.5|287
1608197700000|2020-12-17 09:35:00|5165|5162.2|5166.7|5163.9|5167|5164.2|5158.7|5155.9|777
1608198000000|2020-12-17 09:40:00|5166.5|5163.7|5168.7|5165.9|5173.7|5170.9|5166|5163.2|840
1608198300000|2020-12-17 09:45:00|5169|5166.2|5166|5163.2|5170.7|5167.9|5165.7|5162.9|656
1608198600000|2020-12-17 09:50:00|5166.3|5163.5|5153|5150.2|5167|5164.2|5150.6|5147.8|2279
1608198900000|2020-12-17 09:55:00|5153.3|5150.5|5142.9|5140.1|5153.3|5150.5|5141.9|5139.1|5130
1608199200000|2020-12-17 10:00:00|5142.7|5139.9|5135.7|5132.9|5146.9|5144.1|5132.5|5129.7|1349
1608199500000|2020-12-17 10:05:00|5135.5|5132.7|5133.2|5130.4|5135.7|5132.9|5127.5|5124.7|1281
1608199800000|2020-12-17 10:10:00|5133.8|5131|5136.9|5134.1|5138.9|5136.1|5131.5|5128.7|1077
1608200100000|2020-12-17 10:15:00|5136.5|5133.7|5135.9|5133.1|5136.9|5134.1|5128.2|5125.4|1250
1608200400000|2020-12-17 10:20:00|5136.2|5133.4|5139.2|5136.4|5139.9|5137.1|5128.7|5125.9|1157
1608200700000|2020-12-17 10:25:00|5139.6|5136.8|5139.7|5136.9|5140.2|5137.4|5136.9|5134.1|1695
1608201000000|2020-12-17 10:30:00|5139.9|5137.1|5138.8|5136|5140.2|5137.4|5137.5|5134.7|1495
1608201300000|2020-12-17 10:35:00|5138.5|5135.7|5135.5|5132.7|5138.5|5135.7|5126.5|5123.7|1907
1608201600000|2020-12-17 10:40:00|5135.8|5133|5127.1|5124.3|5135.8|5133|5126.1|5123.3|367
1608201900000|2020-12-17 10:45:00|5126.8|5124|5128.1|5125.3|5129.5|5126.7|5126.1|5123.3|218
1608202200000|2020-12-17 10:50:00|5127.8|5125|5125.3|5122.5|5128.1|5125.3|5123.8|5121|1864
1608202500000|2020-12-17 10:55:00|5125.6|5122.8|5127.1|5124.3|5127.3|5124.5|5124.3|5121.5|519
1608202800000|2020-12-17 11:00:00|5126.1|5123.3|5131.4|5128.6|5135.1|5132.3|5126.1|5123.3|725
1608203100000|2020-12-17 11:05:00|5131.1|5128.3|5131.8|5129|5136.1|5133.3|5130.8|5128|847
1608203400000|2020-12-17 11:10:00|5131.1|5128.3|5128.8|5126|5131.1|5128.3|5123.1|5120.3|765
1608203700000|2020-12-17 11:15:00|5129.1|5126.3|5131.8|5129|5131.8|5129|5125.1|5122.3|557
1608204000000|2020-12-17 11:20:00|5132.1|5129.3|5128.1|5125.3|5133.1|5130.3|5127.1|5124.3|448
1608204300000|2020-12-17 11:25:00|5127.8|5125|5122.1|5119.3|5129.6|5126.8|5120.8|5118|1679
1608204600000|2020-12-17 11:30:00|5122.4|5119.6|5129.4|5126.6|5130.8|5128|5121.1|5118.3|1118
1608204900000|2020-12-17 11:35:00|5129.1|5126.3|5125.8|5123|5129.1|5126.3|5125.4|5122.6|137
1608205200000|2020-12-17 11:40:00|5125.1|5122.3|5125.1|5122.3|5126.4|5123.6|5121.4|5118.6|250
1608205500000|2020-12-17 11:45:00|5124.9|5122.1|5124.1|5121.3|5125.1|5122.3|5121.9|5119.1|154
1608205800000|2020-12-17 11:50:00|5124.4|5121.6|5122.8|5120|5125.4|5122.6|5122.4|5119.6|101
1608206100000|2020-12-17 11:55:00|5122.4|5119.6|5126.6|5123.8|5127.1|5124.3|5121.4|5118.6|1695
1608206400000|2020-12-17 12:00:00|5126.4|5123.6|5123.4|5120.6|5126.4|5123.6|5119.8|5117|606
1608206700000|2020-12-17 12:05:00|5123.1|5120.3|5121.3|5118.5|5130.6|5127.8|5119.8|5117|2201
1608207000000|2020-12-17 12:10:00|5121.1|5118.3|5127.9|5125.1|5129.1|5126.3|5120.8|5118|759
1608207300000|2020-12-17 12:15:00|5127.8|5125|5125.8|5123|5127.8|5125|5124.8|5122|189
1608207600000|2020-12-17 12:20:00|5125.4|5122.6|5118.8|5116|5129.4|5126.6|5114.8|5112|817
1608207900000|2020-12-17 12:25:00|5118.9|5116.1|5117.4|5114.6|5119.4|5116.6|5115.7|5112.9|627
1608208200000|2020-12-17 12:30:00|5117.8|5115|5122.1|5119.3|5122.9|5120.1|5111.8|5109|766
1608208500000|2020-12-17 12:35:00|5121.9|5119.1|5128.3|5125.5|5131.1|5128.3|5121.9|5119.1|1282
1608208800000|2020-12-17 12:40:00|5128.8|5126|5133.1|5130.3|5134.1|5131.3|5128.1|5125.3|565
1608209100000|2020-12-17 12:45:00|5134.1|5131.3|5133.1|5130.3|5137.1|5134.3|5132.1|5129.3|516
1608209400000|2020-12-17 12:50:00|5132.8|5130|5132.8|5130|5139.1|5136.3|5131.1|5128.3|471
1608209700000|2020-12-17 12:55:00|5133.3|5130.5|5139|5136.2|5139.5|5136.7|5131.1|5128.3|818
1608210000000|2020-12-17 13:00:00|5138.8|5136|5140.8|5138|5144|5141.2|5138.8|5136|783
1608210300000|2020-12-17 13:05:00|5141|5138.2|5148.5|5145.7|5148.5|5145.7|5138.3|5135.5|1061
1608210600000|2020-12-17 13:10:00|5148.3|5145.5|5146.1|5143.3|5152.5|5149.7|5145.1|5142.3|1430
1608210900000|2020-12-17 13:15:00|5147.1|5144.3|5144.1|5141.3|5148.1|5145.3|5141.1|5138.3|532
1608211200000|2020-12-17 13:20:00|5144.3|5141.5|5140.3|5137.5|5146.8|5144|5140.1|5137.3|375
1608211500000|2020-12-17 13:25:00|5140.1|5137.3|5136.3|5133.5|5141.3|5138.5|5135.8|5133|732
1608211800000|2020-12-17 13:30:00|5136|5133.2|5139.1|5136.3|5142.1|5139.3|5131.5|5128.7|2491
1608212100000|2020-12-17 13:35:00|5138.6|5135.8|5133.5|5130.7|5145.1|5142.3|5132.8|5130|862
1608212400000|2020-12-17 13:40:00|5133|5130.2|5136.5|5133.7|5139.5|5136.7|5131.1|5128.3|368
1608212700000|2020-12-17 13:45:00|5136.8|5134|5134.8|5132|5139.1|5136.3|5133.8|5131|391
1608213000000|2020-12-17 13:50:00|5135.1|5132.3|5133.8|5131|5139.1|5136.3|5132.1|5129.3|764
1608213300000|2020-12-17 13:55:00|5133.5|5130.7|5135.8|5133|5140.1|5137.3|5128.8|5126|683
1608213600000|2020-12-17 14:00:00|5136.1|5133.3|5143.1|5140.3|5147.1|5144.3|5135.8|5133|1303
1608213900000|2020-12-17 14:05:00|5142.8|5140|5142.5|5139.7|5147.8|5145|5140.8|5138|1498
1608214200000|2020-12-17 14:10:00|5142.3|5139.5|5145.1|5142.3|5150.8|5148|5142.3|5139.5|1677
1608214500000|2020-12-17 14:15:00|5144.8|5142|5150.8|5148|5155.8|5153|5144.8|5142|948
1608214800000|2020-12-17 14:20:00|5149.8|5147|5151|5148.2|5152.5|5149.7|5145.8|5143|1889
1608215100000|2020-12-17 14:25:00|5150.8|5148|5143.8|5141|5152.1|5149.3|5142.4|5139.6|1107
1608215400000|2020-12-17 14:30:00|5143.6|5140.8|5144.1|5141.3|5146.8|5144|5139.1|5136.3|1197
1608215700000|2020-12-17 14:35:00|5144.4|5141.6|5153.8|5151|5155.8|5153|5139.6|5136.8|975
1608216000000|2020-12-17 14:40:00|5154.3|5151.5|5148.4|5145.6|5155.8|5153|5146.6|5143.8|1071
1608216300000|2020-12-17 14:45:00|5149.4|5146.6|5150.4|5147.6|5152.4|5149.6|5146.4|5143.6|1361
1608216600000|2020-12-17 14:50:00|5150.6|5147.8|5157.4|5154.6|5161.8|5159|5150.6|5147.8|1829
1608216900000|2020-12-17 14:55:00|5156.4|5153.6|5162.1|5159.3|5162.1|5159.3|5153.4|5150.6|2401
1608217200000|2020-12-17 15:00:00|5162.4|5159.6|5158.3|5155.5|5174.5|5171.7|5157.3|5154.5|3004
1608217500000|2020-12-17 15:05:00|5158.5|5155.7|5156.8|5154|5164.8|5162|5156.1|5153.3|733
1608217800000|2020-12-17 15:10:00|5156.5|5153.7|5154.8|5152|5160.4|5157.6|5152.8|5150|1212
1608218100000|2020-12-17 15:15:00|5154.6|5151.8|5153.6|5150.8|5156.8|5154|5150.1|5147.3|1105
1608218400000|2020-12-17 15:20:00|5153.4|5150.6|5150.8|5148|5153.8|5151|5147.4|5144.6|818
1608218700000|2020-12-17 15:25:00|5151.1|5148.3|5146.4|5143.6|5151.1|5148.3|5142.9|5140.1|898
1608219000000|2020-12-17 15:30:00|5146.8|5144|5139.4|5136.6|5149.4|5146.6|5139.1|5136.3|2956
1608219300000|2020-12-17 15:35:00|5139.1|5136.3|5144.1|5141.3|5146.8|5144|5137.8|5135|939
1608219600000|2020-12-17 15:40:00|5143.8|5141|5134.8|5132|5144.1|5141.3|5126.6|5123.8|1883
1608219900000|2020-12-17 15:45:00|5135.1|5132.3|5146.4|5143.6|5146.8|5144|5134.4|5131.6|1060
1608220200000|2020-12-17 15:50:00|5146.1|5143.3|5148.6|5145.8|5151.4|5148.6|5144.8|5142|676
1608220500000|2020-12-17 15:55:00|5148.8|5146|5151.6|5148.8|5151.8|5149|5142.6|5139.8|1129
1608220800000|2020-12-17 16:00:00|5151.8|5149|5143.8|5141|5151.8|5149|5142.8|5140|507
1608221100000|2020-12-17 16:05:00|5144.1|5141.3|5140.4|5137.6|5146.6|5143.8|5138.1|5135.3|757
1608221400000|2020-12-17 16:10:00|5139.8|5137|5143.4|5140.6|5145.1|5142.3|5139.4|5136.6|502
1608221700000|2020-12-17 16:15:00|5142.6|5139.8|5140.8|5138|5143.4|5140.6|5139.1|5136.3|371
1608222000000|2020-12-17 16:20:00|5140.6|5137.8|5146.8|5144|5146.8|5144|5136.4|5133.6|1245
1608222300000|2020-12-17 16:25:00|5147.1|5144.3|5149.8|5147|5159.3|5156.5|5145.1|5142.3|3782
1608222600000|2020-12-17 16:30:00|5149.3|5146.5|5137.8|5135|5149.5|5146.7|5136.8|5134|2230
1608222900000|2020-12-17 16:35:00|5137.6|5134.8|5141.8|5139|5144.8|5142|5137.4|5134.6|1064
1608223200000|2020-12-17 16:40:00|5142.8|5140|5143.1|5140.3|5146.8|5144|5141.8|5139|344
1608223500000|2020-12-17 16:45:00|5143.3|5140.5|5144.4|5141.6|5145.6|5142.8|5138.6|5135.8|600
1608223800000|2020-12-17 16:50:00|5144.8|5142|5139.4|5136.6|5145.1|5142.3|5137.4|5134.6|405
1608224100000|2020-12-17 16:55:00|5138.8|5136|5144.4|5141.6|5144.4|5141.6|5138.4|5135.6|508
1608224400000|2020-12-17 17:00:00|5143.4|5140.6|5142.4|5139.6|5148.4|5145.6|5142.1|5139.3|563
1608224700000|2020-12-17 17:05:00|5142.1|5139.3|5138.4|5135.6|5145.1|5142.3|5138.4|5135.6|464
1608225000000|2020-12-17 17:10:00|5137.4|5134.6|5132.7|5129.9|5140.4|5137.6|5127.4|5124.6|4091
1608225300000|2020-12-17 17:15:00|5132.4|5129.6|5127|5124.2|5133.2|5130.4|5125|5122.2|379
1608225600000|2020-12-17 17:20:00|5127.4|5124.6|5132.5|5129.7|5134.2|5131.4|5127|5124.2|888
1608225900000|2020-12-17 17:25:00|5132.7|5129.9|5142.7|5139.9|5143|5140.2|5132.5|5129.7|1778
1608226200000|2020-12-17 17:30:00|5143|5140.2|5145.7|5142.9|5148.4|5145.6|5143|5140.2|815
1608226500000|2020-12-17 17:35:00|5145.4|5142.6|5147|5144.2|5150.2|5147.4|5145|5142.2|566
1608226800000|2020-12-17 17:40:00|5146.7|5143.9|5144|5141.2|5148.4|5145.6|5142|5139.2|1595
1608227100000|2020-12-17 17:45:00|5143.7|5140.9|5143.2|5140.4|5145.2|5142.4|5140.5|5137.7|702
1608227400000|2020-12-17 17:50:00|5143|5140.2|5143|5140.2|5145|5142.2|5140.5|5137.7|230
1608227700000|2020-12-17 17:55:00|5143.7|5140.9|5146|5143.2|5147|5144.2|5142|5139.2|336
1608228000000|2020-12-17 18:00:00|5147|5144.2|5141.7|5138.9|5147.7|5144.9|5139|5136.2|2754
1608228300000|2020-12-17 18:05:00|5142|5139.2|5136|5133.2|5143|5140.2|5135.7|5132.9|2840
1608228600000|2020-12-17 18:10:00|5135.8|5133|5136|5133.2|5139|5136.2|5133.7|5130.9|4575
1608228900000|2020-12-17 18:15:00|5136.3|5133.5|5134|5131.2|5137|5134.2|5132.3|5129.5|539
1608229200000|2020-12-17 18:20:00|5134.3|5131.5|5132.6|5129.8|5135|5132.2|5131|5128.2|2285
1608229500000|2020-12-17 18:25:00|5132.3|5129.5|5132.3|5129.5|5134.1|5131.3|5127.9|5125.1|2510
1608229800000|2020-12-17 18:30:00|5132|5129.2|5131|5128.2|5132.3|5129.5|5127.3|5124.5|1179
1608230100000|2020-12-17 18:35:00|5131.3|5128.5|5134.3|5131.5|5136.3|5133.5|5130.3|5127.5|539
1608230400000|2020-12-17 18:40:00|5134.7|5131.9|5133.5|5130.7|5135.3|5132.5|5130.7|5127.9|1029
1608230700000|2020-12-17 18:45:00|5133.3|5130.5|5137.3|5134.5|5137.5|5134.7|5131.3|5128.5|953
1608231000000|2020-12-17 18:50:00|5137|5134.2|5137.7|5134.9|5139|5136.2|5135.3|5132.5|1020
1608231300000|2020-12-17 18:55:00|5138.3|5135.5|5144.7|5141.9|5147|5144.2|5137.7|5134.9|573
1608231600000|2020-12-17 19:00:00|5144.5|5141.7|5144.3|5141.5|5145.3|5142.5|5139.7|5136.9|792
1608231900000|2020-12-17 19:05:00|5144.5|5141.7|5153|5150.2|5153.7|5150.9|5142.7|5139.9|1033
1608232200000|2020-12-17 19:10:00|5153.3|5150.5|5161|5158.2|5161.8|5159|5149.3|5146.5|2482
1608232500000|2020-12-17 19:15:00|5160.8|5158|5155|5152.2|5160.8|5158|5153.8|5151|1646
1608232800000|2020-12-17 19:20:00|5155.3|5152.5|5153|5150.2|5158.3|5155.5|5147.8|5145|2328
1608233100000|2020-12-17 19:25:00|5152.8|5150|5153.7|5150.9|5161.3|5158.5|5148.6|5145.8|9638
1608233400000|2020-12-17 19:30:00|5154.4|5151.6|5150.7|5147.9|5158.7|5155.9|5150.3|5147.5|1701
1608233700000|2020-12-17 19:35:00|5150|5147.2|5154.7|5151.9|5155.7|5152.9|5148.7|5145.9|738
1608234000000|2020-12-17 19:40:00|5154.2|5151.4|5153.9|5151.1|5155.4|5152.6|5151.7|5148.9|862
1608234300000|2020-12-17 19:45:00|5153.7|5150.9|5153|5150.2|5154.7|5151.9|5151.7|5148.9|356
1608234600000|2020-12-17 19:50:00|5152.9|5150.1|5153.9|5151.1|5153.9|5151.1|5151.4|5148.6|95
1608234900000|2020-12-17 19:55:00|5153.7|5150.9|5153.7|5150.9|5153.7|5150.9|5149.7|5146.9|458
1608235200000|2020-12-17 20:00:00|5153.9|5151.1|5155.9|5153.1|5157.4|5154.6|5152.7|5149.9|213
1608235500000|2020-12-17 20:05:00|5156|5153.2|5156.4|5153.6|5156.7|5153.9|5155.2|5152.4|233
1608235800000|2020-12-17 20:10:00|5156.2|5153.4|5156.7|5153.9|5157.4|5154.6|5155.7|5152.9|1683
1608236100000|2020-12-17 20:15:00|5156.2|5153.4|5158|5155.2|5158|5155.2|5155.7|5152.9|126
1608236400000|2020-12-17 20:20:00|5157.9|5155.1|5157|5154.2|5158|5155.2|5155.7|5152.9|138
1608236700000|2020-12-17 20:25:00|5156.9|5154.1|5156.4|5153.6|5157|5154.2|5155.7|5152.9|112
1608237000000|2020-12-17 20:30:00|5156.7|5153.9|5153.2|5150.4|5156.9|5154.1|5150.5|5147.7|1244
1608237300000|2020-12-17 20:35:00|5152.7|5149.9|5154.7|5151.9|5155.2|5152.4|5151.7|5148.9|143
1608237600000|2020-12-17 20:40:00|5154.9|5152.1|5158.7|5155.9|5158.7|5155.9|5153.2|5150.4|364
1608237900000|2020-12-17 20:45:00|5157.7|5154.9|5157.7|5154.9|5158.7|5155.9|5156.3|5153.5|402
1608238200000|2020-12-17 20:50:00|5158|5155.2|5160.2|5157.4|5160.2|5157.4|5156.3|5153.5|185
1608238500000|2020-12-17 20:55:00|5160.7|5157.9|5159.7|5156.9|5161.7|5158.9|5158.2|5155.4|413
1608238800000|2020-12-17 21:00:00|5159.9|5157.1|5162.7|5159.9|5163.1|5160.3|5159.7|5156.9|146
1608239100000|2020-12-17 21:05:00|5162.9|5160.1|5159.4|5156.6|5162.9|5160.1|5158.7|5155.9|190
1608239400000|2020-12-17 21:10:00|5159.7|5156.9|5159.7|5156.9|5159.7|5156.9|5158.7|5155.9|41
1608239700000|2020-12-17 21:15:00|5159.4|5156.6|5161.9|5159.1|5162.9|5160.1|5159.4|5156.6|108
1608240000000|2020-12-17 21:20:00|5161.7|5158.9|5161.4|5158.6|5162.4|5159.6|5160.7|5157.9|69
1608240300000|2020-12-17 21:25:00|5161.1|5158.3|5160.4|5157.6|5161.4|5158.6|5158.7|5155.9|198
1608240600000|2020-12-17 21:30:00|5160.1|5157.3|5160.1|5157.3|5161.1|5158.3|5159.4|5156.6|60
1608240900000|2020-12-17 21:35:00|5160.4|5157.6|5160.1|5157.3|5160.7|5157.9|5158.4|5155.6|49
1608241200000|2020-12-17 21:40:00|5159.4|5156.6|5156.4|5153.6|5159.4|5156.6|5156.4|5153.6|79
1608241500000|2020-12-17 21:45:00|5156.7|5153.9|5154.7|5151.9|5156.9|5154.1|5153.9|5151.1|72
1608241800000|2020-12-17 21:50:00|5154.4|5151.6|5154.1|5151.3|5155.1|5152.3|5152.7|5149.9|167
1608242100000|2020-12-17 21:55:00|5153.4|5150.6|5156.7|5152.7|5156.7|5153.8|5153.1|5150.3|204
1608242400000|2020-12-17 22:00:00|5159.5|5149.5|5155.7|5151.7|5162.5|5152.5|5155.3|5148.2|1
1608242700000|2020-12-17 22:05:00|5155.2|5152.4|5157|5153|5157|5153.4|5155.2|5152.4|1
1608243300000|2020-12-17 22:15:00|5155.8|5150.1|5157.3|5153.3|5160.1|5153.3|5155.8|5150.1|162
1608243600000|2020-12-17 22:20:00|5156.5|5153.7|5156.2|5153.4|5156.5|5153.7|5156.2|5153.4|0
1608244500000|2020-12-17 22:35:00|5158|5155.2|5158.9|5148.9|5159.6|5155.2|5157|5148.9|48
1608244800000|2020-12-17 22:40:00|5159.1|5149.1|5159.1|5149.1|5159.6|5149.6|5158.9|5148.9|0
1608245100000|2020-12-17 22:45:00|5159.3|5149.3|5157.4|5147.4|5160.1|5150.6|5154.6|5147.4|0
1608245400000|2020-12-17 22:50:00|5154.5|5151.7|5160.1|5150.1|5160.1|5152.3|5154.5|5149.3|2
1608245700000|2020-12-17 22:55:00|5159.6|5149.6|5158.9|5148.9|5159.6|5149.6|5158.9|5148.9|0
1608253200000|2020-12-18 01:00:00|5149.5|5146.7|5148.8|5146|5156.2|5153.4|5142.5|5139.7|239
1608253500000|2020-12-18 01:05:00|5149.8|5147|5143.5|5140.7|5150.8|5148|5143.5|5140.7|70
1608253800000|2020-12-18 01:10:00|5143.8|5141|5140.5|5137.7|5144.3|5141.5|5139.7|5136.9|131
1608254100000|2020-12-18 01:15:00|5140.7|5137.9|5142|5139.2|5145|5142.2|5139.7|5136.9|43
1608254400000|2020-12-18 01:20:00|5142.2|5139.4|5136.4|5133.6|5143.2|5140.4|5136.4|5133.6|100
1608254700000|2020-12-18 01:25:00|5136|5133.2|5134.9|5132.1|5137|5134.2|5130.5|5127.7|219
1608255000000|2020-12-18 01:30:00|5135|5132.2|5134.7|5131.9|5140.2|5137.4|5134.7|5131.9|134
1608255300000|2020-12-18 01:35:00|5134.1|5131.3|5136.7|5133.9|5138.5|5135.7|5133.7|5130.9|77
1608255600000|2020-12-18 01:40:00|5136.4|5133.6|5136.2|5133.4|5137.5|5134.7|5133.7|5130.9|313
1608255900000|2020-12-18 01:45:00|5136.4|5133.6|5139.9|5137.1|5140.9|5138.1|5136.4|5133.6|33
1608256200000|2020-12-18 01:50:00|5140|5137.2|5138.5|5135.7|5141.4|5138.6|5138.4|5135.6|37
1608256500000|2020-12-18 01:55:00|5138.7|5135.9|5140|5137.2|5140.4|5137.6|5138.4|5135.6|12
1608256800000|2020-12-18 02:00:00|5139.9|5137.1|5137|5134.2|5140.9|5138.1|5135|5132.2|34
1608257100000|2020-12-18 02:05:00|5136.9|5134.1|5140|5137.2|5140|5137.2|5136.9|5134.1|8
1608257400000|2020-12-18 02:10:00|5140.7|5137.9|5141|5138.2|5141.4|5138.6|5140.4|5137.6|312
1608257700000|2020-12-18 02:15:00|5141.2|5138.4|5142|5139.2|5142.7|5139.9|5141|5138.2|36
1608258000000|2020-12-18 02:20:00|5142.4|5139.6|5143.4|5140.6|5143.5|5140.7|5142|5139.2|1
1608258300000|2020-12-18 02:25:00|5143|5140.2|5140.9|5138.1|5143|5140.2|5140.9|5138.1|7
1608258600000|2020-12-18 02:30:00|5141|5138.2|5139.9|5137.1|5142|5139.2|5139.4|5136.6|138
1608258900000|2020-12-18 02:35:00|5140|5137.2|5140|5137.2|5141|5138.2|5139|5136.2|66
1608259200000|2020-12-18 02:40:00|5140.9|5138.1|5140|5137.2|5143|5140.2|5139.4|5136.6|66
1608259500000|2020-12-18 02:45:00|5139.4|5136.6|5135|5132.2|5139.4|5136.6|5134.9|5132.1|54
1608259800000|2020-12-18 02:50:00|5134.9|5132.1|5136|5133.2|5136|5133.2|5133|5130.2|41
1608260100000|2020-12-18 02:55:00|5135.9|5133.1|5136.9|5134.1|5137|5134.2|5135.4|5132.6|35
1608260400000|2020-12-18 03:00:00|5137|5134.2|5136.9|5134.1|5138.4|5135.6|5136|5133.2|35
1608260700000|2020-12-18 03:05:00|5136.7|5133.9|5141.6|5138.8|5141.9|5139.1|5136|5133.2|42
1608261000000|2020-12-18 03:10:00|5142.1|5139.3|5141.1|5138.3|5144.1|5141.3|5141.1|5138.3|56
1608261300000|2020-12-18 03:15:00|5141.6|5138.8|5139.1|5136.3|5142.9|5140.1|5138.9|5136.1|77
1608261600000|2020-12-18 03:20:00|5139.4|5136.6|5138.9|5136.1|5141.1|5138.3|5137.7|5134.9|241
1608261900000|2020-12-18 03:25:00|5138.4|5135.6|5136.9|5134.1|5140.4|5137.6|5136.4|5133.6|45
1608262200000|2020-12-18 03:30:00|5137.1|5134.3|5137.4|5134.6|5139|5135.6|5136.7|5133.9|33
1608262500000|2020-12-18 03:35:00|5137.7|5134.9|5139.1|5136.3|5139.1|5136.3|5137.4|5134.6|5
1608262800000|2020-12-18 03:40:00|5139.4|5136.6|5142.4|5139.6|5142.9|5140.1|5139.4|5136.6|82
1608263100000|2020-12-18 03:45:00|5142.2|5139.4|5144.1|5141.3|5144.1|5141.3|5141.4|5138.6|16
1608263400000|2020-12-18 03:50:00|5143.7|5140.9|5144.1|5141.3|5144.4|5141.6|5142.9|5140.1|8
1608263700000|2020-12-18 03:55:00|5143.7|5140.9|5143.4|5140.6|5143.7|5140.9|5142.4|5139.6|15
1608264000000|2020-12-18 04:00:00|5142.4|5139.6|5143.1|5140.3|5146.4|5143.6|5142.4|5139.6|57
1608264300000|2020-12-18 04:05:00|5142.7|5139.9|5142.1|5139.3|5143.1|5140.3|5141.9|5139.1|25
1608264600000|2020-12-18 04:10:00|5141.7|5138.9|5139.4|5136.6|5141.7|5138.9|5138.6|5135.8|6
1608264900000|2020-12-18 04:15:00|5139.2|5136.4|5138.9|5136.1|5139.2|5136.4|5137.4|5134.6|5
1608265200000|2020-12-18 04:20:00|5138.4|5135.6|5137.9|5135.1|5138.9|5136.1|5137.9|5135.1|1
1608265500000|2020-12-18 04:25:00|5138.1|5135.3|5137.9|5135.1|5138.6|5135.8|5137.9|5135.1|1
1608265800000|2020-12-18 04:30:00|5137.6|5134.8|5137.1|5134.3|5138.4|5135.6|5136.9|5134.1|18
1608266100000|2020-12-18 04:35:00|5137.4|5134.6|5137.4|5134.6|5138.1|5135.3|5137.4|5134.6|2
1608266400000|2020-12-18 04:40:00|5137.1|5134.3|5136.4|5133.6|5137.1|5134.3|5135.4|5132.6|52
1608266700000|2020-12-18 04:45:00|5135.9|5133.1|5137.1|5134.3|5138.1|5135.3|5135.9|5133.1|159
1608267000000|2020-12-18 04:50:00|5137.4|5134.6|5136.9|5134.1|5137.4|5134.6|5136.6|5133.8|0
1608267300000|2020-12-18 04:55:00|5136.7|5133.9|5137.1|5134.3|5138.1|5135.3|5136.4|5133.6|4
1608267600000|2020-12-18 05:00:00|5136.4|5133.6|5136.9|5134.1|5137.4|5134.6|5136.4|5133.6|1
1608267900000|2020-12-18 05:05:00|5136.4|5133.6|5135.4|5132.6|5136.4|5133.6|5134.4|5131.6|49
1608268200000|2020-12-18 05:10:00|5134.4|5131.6|5130.1|5127.3|5134.9|5132.1|5129.6|5126.8|149
1608268500000|2020-12-18 05:15:00|5130.6|5127.8|5129.4|5126.6|5130.6|5127.8|5127.4|5124.6|71
1608268800000|2020-12-18 05:20:00|5129.1|5126.3|5125.1|5122.3|5129.1|5126.3|5124.4|5121.6|144
1608269100000|2020-12-18 05:25:00|5125.4|5122.6|5127.4|5124.6|5127.9|5125.1|5122.1|5119.3|66
1608269400000|2020-12-18 05:30:00|5127.1|5124.3|5127.4|5124.6|5128.9|5126.1|5124.4|5121.6|199
1608269700000|2020-12-18 05:35:00|5126.9|5124.1|5129.9|5127.1|5131.1|5128.3|5126.4|5123.6|134
1608270000000|2020-12-18 05:40:00|5129.6|5126.8|5123.4|5120.6|5129.6|5126.8|5123.1|5120.3|98
1608270300000|2020-12-18 05:45:00|5123.1|5120.3|5121.2|5118.4|5124.1|5121.3|5119.9|5117.1|268
1608270600000|2020-12-18 05:50:00|5120.9|5118.1|5127.6|5124.8|5130.6|5127.8|5120.9|5118.1|469
1608270900000|2020-12-18 05:55:00|5127.9|5125.1|5128.1|5125.3|5130.1|5127.3|5126.9|5124.1|98
1608271200000|2020-12-18 06:00:00|5127.8|5125|5127.1|5124.3|5129.1|5126.3|5125.3|5122.5|84
1608271500000|2020-12-18 06:05:00|5127.3|5124.5|5127.1|5124.3|5127.6|5124.8|5126.1|5123.3|72
1608271800000|2020-12-18 06:10:00|5127.8|5125|5131.6|5128.8|5131.6|5128.8|5127.8|5125|80
1608272100000|2020-12-18 06:15:00|5131.4|5128.6|5134.1|5131.3|5134.9|5132.1|5130.8|5128|166
1608272400000|2020-12-18 06:20:00|5135.1|5132.3|5136.6|5133.8|5139.1|5136.3|5134.4|5131.6|362
1608272700000|2020-12-18 06:25:00|5136.4|5133.6|5135.1|5132.3|5137.8|5135|5134.6|5131.8|35
1608273000000|2020-12-18 06:30:00|5134.6|5131.8|5138.1|5135.3|5138.3|5135.5|5132.3|5129.5|73
1608273300000|2020-12-18 06:35:00|5137.8|5135|5139.1|5136.3|5143.1|5140.3|5137.6|5134.8|90
1608273600000|2020-12-18 06:40:00|5138.6|5135.8|5138.1|5135.3|5138.8|5136|5134.6|5131.8|48
1608273900000|2020-12-18 06:45:00|5138.3|5135.5|5137.4|5134.6|5139.9|5137.1|5135.9|5133.1|101
1608274200000|2020-12-18 06:50:00|5137.1|5134.3|5135.4|5132.6|5139.4|5136.6|5133.8|5131|333
1608274500000|2020-12-18 06:55:00|5135.2|5132.4|5130.4|5127.6|5135.2|5132.4|5130.4|5127.6|173
1608274800000|2020-12-18 07:00:00|5130.8|5128|5131.9|5129.1|5135.9|5133.1|5130.4|5127.6|156
1608275100000|2020-12-18 07:05:00|5132.1|5129.3|5130.1|5127.3|5133.4|5130.6|5128.4|5125.6|63
1608275400000|2020-12-18 07:10:00|5130.9|5128.1|5129.1|5126.3|5131.1|5128.3|5128.9|5126.1|39
1608275700000|2020-12-18 07:15:00|5129.4|5126.6|5133.6|5130.8|5133.8|5131|5128.4|5125.6|138
1608276000000|2020-12-18 07:20:00|5133.1|5130.3|5134.1|5131.3|5137.4|5134.6|5133.1|5130.3|167
1608276300000|2020-12-18 07:25:00|5133.4|5130.6|5131.1|5128.3|5135.4|5132.6|5130.1|5127.3|137
1608276600000|2020-12-18 07:30:00|5131.4|5128.6|5131.1|5128.3|5135.1|5132.3|5130.9|5128.1|55
1608276900000|2020-12-18 07:35:00|5131.4|5128.6|5134.1|5131.3|5135.1|5132.3|5131.1|5128.3|138
1608277200000|2020-12-18 07:40:00|5134.4|5131.6|5135.6|5132.8|5137.1|5134.3|5132.9|5130.1|293
1608277500000|2020-12-18 07:45:00|5135.4|5132.6|5133.7|5130.9|5137.4|5134.6|5132.7|5129.9|1247
1608277800000|2020-12-18 07:50:00|5133.9|5131.1|5134.4|5131.6|5137.4|5134.6|5133.7|5130.9|363
1608278100000|2020-12-18 07:55:00|5134.6|5131.8|5138.1|5135.3|5141.1|5138.3|5132.9|5130.1|1129
1608278400000|2020-12-18 08:00:00|5138.7|5135.9|5143.1|5140.3|5144.1|5141.3|5129.6|5126.8|848
1608278700000|2020-12-18 08:05:00|5142.7|5139.9|5137.4|5134.6|5143.8|5141|5135.1|5132.3|467
1608279000000|2020-12-18 08:10:00|5137.1|5134.3|5131.4|5128.6|5138.1|5135.3|5129.4|5126.6|741
1608279300000|2020-12-18 08:15:00|5131.1|5128.3|5148.5|5145.7|5149.5|5146.7|5130.1|5127.3|3643
1608279600000|2020-12-18 08:20:00|5148.1|5145.3|5157.8|5155|5158.1|5155.3|5147.1|5144.3|1231
1608279900000|2020-12-18 08:25:00|5158|5155.2|5144.8|5142|5159|5156.2|5143.8|5141|3155
1608280200000|2020-12-18 08:30:00|5145.4|5142.6|5140.5|5137.7|5146.5|5143.7|5136.4|5133.6|4109
1608280500000|2020-12-18 08:35:00|5140.8|5138|5146.8|5144|5147.1|5144.3|5139|5136.2|1351
1608280800000|2020-12-18 08:40:00|5146.5|5143.7|5149.5|5146.7|5150.5|5147.7|5145.1|5142.3|787
1608281100000|2020-12-18 08:45:00|5149.8|5147|5151.1|5148.3|5152.1|5149.3|5146.1|5143.3|1358
1608281400000|2020-12-18 08:50:00|5151|5148.2|5151|5148.2|5153.5|5150.7|5147.3|5144.5|828
1608281700000|2020-12-18 08:55:00|5151.5|5148.7|5147.5|5144.7|5153.5|5150.7|5146.8|5144|412
1608282000000|2020-12-18 09:00:00|5147.8|5145|5145.8|5143|5148.8|5146|5143.8|5141|1027
1608282300000|2020-12-18 09:05:00|5145.5|5142.7|5162.1|5159.3|5164.1|5161.3|5143.8|5141|3014
1608282600000|2020-12-18 09:10:00|5161.8|5159|5157.5|5154.7|5162.1|5159.3|5156.3|5153.5|1285
1608282900000|2020-12-18 09:15:00|5157.8|5155|5141.1|5138.3|5158.1|5155.3|5141.1|5138.3|1001
1608283200000|2020-12-18 09:20:00|5140.8|5138|5143|5140.2|5145.5|5142.7|5138.5|5135.7|780
1608283500000|2020-12-18 09:25:00|5143.1|5140.3|5142.5|5139.7|5144.5|5141.7|5140.8|5138|210
1608283800000|2020-12-18 09:30:00|5142.8|5140|5142.1|5139.3|5144.5|5141.7|5140.8|5138|481
1608284100000|2020-12-18 09:35:00|5142|5139.2|5138.8|5136|5143.8|5141|5137.3|5134.5|1040
1608284400000|2020-12-18 09:40:00|5138.5|5135.7|5135.8|5133|5140.8|5138|5134.8|5132|859
1608284700000|2020-12-18 09:45:00|5136.3|5133.5|5136.1|5133.3|5140|5137.2|5132.8|5130|1054
1608285000000|2020-12-18 09:50:00|5136.8|5134|5139.8|5137|5140.8|5138|5135.8|5133|441
1608285300000|2020-12-18 09:55:00|5139.5|5136.7|5143.5|5140.7|5143.5|5140.7|5137|5134.2|468
1608285600000|2020-12-18 10:00:00|5143.8|5141|5148.1|5145.3|5148.1|5145.3|5143.8|5141|217
1608285900000|2020-12-18 10:05:00|5148|5145.2|5152.1|5149.3|5152.8|5150|5145.8|5143|572
1608286200000|2020-12-18 10:10:00|5152|5149.2|5146.5|5143.7|5152.5|5149.7|5146.5|5143.7|195
1608286500000|2020-12-18 10:15:00|5145.8|5143|5147.5|5144.7|5149.8|5147|5143.3|5140.5|517
1608286800000|2020-12-18 10:20:00|5147.8|5145|5142.8|5140|5150.1|5147.3|5142.1|5139.3|230
1608287100000|2020-12-18 10:25:00|5142.6|5139.8|5141.1|5138.3|5143.8|5141|5136.6|5133.8|263
1608287400000|2020-12-18 10:30:00|5141.4|5138.6|5138.4|5135.6|5142.1|5139.3|5137.1|5134.3|224
1608287700000|2020-12-18 10:35:00|5138.8|5136|5129.8|5127|5139.4|5136.6|5128.8|5126|497
1608288000000|2020-12-18 10:40:00|5130.1|5127.3|5133.8|5131|5134.1|5131.3|5125.8|5123|313
1608288300000|2020-12-18 10:45:00|5134.1|5131.3|5134.4|5131.6|5135.6|5132.8|5131.8|5129|281
1608288600000|2020-12-18 10:50:00|5134.9|5132.1|5136.1|5133.3|5136.1|5133.3|5131.1|5128.3|286
1608288900000|2020-12-18 10:55:00|5136.4|5133.6|5138.1|5135.3|5139.1|5136.3|5133.4|5130.6|260
1608289200000|2020-12-18 11:00:00|5137.6|5134.8|5134.3|5131.5|5138.4|5135.6|5133.4|5130.6|1798
1608289500000|2020-12-18 11:05:00|5134.4|5131.6|5136.4|5133.6|5138.8|5136|5131.8|5129|369
1608289800000|2020-12-18 11:10:00|5136.8|5134|5135.8|5133|5136.8|5134|5133.4|5130.6|653
1608290100000|2020-12-18 11:15:00|5135.3|5132.5|5139.4|5136.6|5140.4|5137.6|5133.8|5131|296
1608290400000|2020-12-18 11:20:00|5139.1|5136.3|5138.9|5136.1|5139.4|5136.6|5136.3|5133.5|565
1608290700000|2020-12-18 11:25:00|5139.4|5136.6|5142|5139.2|5143.1|5140.3|5138.4|5135.6|868
1608291000000|2020-12-18 11:30:00|5141.8|5139|5144.3|5141.5|5145.1|5142.3|5140.5|5137.7|443
1608291300000|2020-12-18 11:35:00|5144.8|5142|5144.3|5141.5|5147.8|5145|5141.8|5139|406
1608291600000|2020-12-18 11:40:00|5144.1|5141.3|5144.1|5141.3|5146.1|5143.3|5142.8|5140|126
1608291900000|2020-12-18 11:45:00|5143.8|5141|5140.5|5137.7|5145.3|5142.5|5140.5|5137.7|85
1608292200000|2020-12-18 11:50:00|5140.6|5137.8|5138.5|5135.7|5141.5|5138.7|5135.5|5132.7|264
1608292500000|2020-12-18 11:55:00|5137.5|5134.7|5137.5|5134.7|5139.8|5137|5135.8|5133|1440
1608292800000|2020-12-18 12:00:00|5138.1|5135.3|5144.5|5141.7|5145.3|5142.5|5138.1|5135.3|546
1608293100000|2020-12-18 12:05:00|5144.6|5141.8|5148.3|5145.5|5148.8|5146|5144.5|5141.7|188
1608293400000|2020-12-18 12:10:00|5148.5|5145.7|5147.8|5145|5149.8|5147|5147.1|5144.3|211
1608293700000|2020-12-18 12:15:00|5148.1|5145.3|5147.1|5144.3|5149.1|5146.3|5143.8|5141|628
1608294000000|2020-12-18 12:20:00|5147.3|5144.5|5147.1|5144.3|5148.1|5145.3|5145.1|5142.3|637
1608294300000|2020-12-18 12:25:00|5147.4|5144.6|5144.5|5141.7|5149.1|5146.3|5142.8|5140|258
1608294600000|2020-12-18 12:30:00|5145.1|5142.3|5146.8|5144|5149.3|5146.5|5143.6|5140.8|252
1608294900000|2020-12-18 12:35:00|5147.1|5144.3|5149.8|5147|5151.1|5148.3|5146.1|5143.3|475
1608295200000|2020-12-18 12:40:00|5150.8|5148|5147.8|5145|5150.8|5148|5147.1|5144.3|338
1608295500000|2020-12-18 12:45:00|5147.4|5144.6|5145.3|5142.5|5148.1|5145.3|5144.5|5141.7|313
1608295800000|2020-12-18 12:50:00|5144.8|5142|5144.1|5141.3|5146.1|5143.3|5143.1|5140.3|1909
1608296100000|2020-12-18 12:55:00|5143.6|5140.8|5140.1|5137.3|5143.8|5141|5138.1|5135.3|1142
1608296400000|2020-12-18 13:00:00|5140.8|5138|5144.1|5141.3|5145.1|5142.3|5138.1|5135.3|304
1608296700000|2020-12-18 13:05:00|5144.4|5141.6|5142.1|5139.3|5144.8|5142|5137.4|5134.6|646
1608297000000|2020-12-18 13:10:00|5141.9|5139.1|5144.8|5142|5145.1|5142.3|5138.9|5136.1|387
1608297300000|2020-12-18 13:15:00|5144.9|5142.1|5151.1|5148.3|5151.3|5148.5|5142.9|5140.1|2368
1608297600000|2020-12-18 13:20:00|5151.3|5148.5|5153|5150.2|5155.1|5152.3|5146.8|5144|1578
1608297900000|2020-12-18 13:25:00|5153.1|5150.3|5154.5|5151.7|5155.5|5152.7|5150.5|5147.7|1286
1608298200000|2020-12-18 13:30:00|5153.5|5150.7|5151.5|5148.7|5154.5|5151.7|5149.5|5146.7|555
1608298500000|2020-12-18 13:35:00|5151.1|5148.3|5153.6|5150.8|5154.6|5151.8|5150.5|5147.7|699
1608298800000|2020-12-18 13:40:00|5154.5|5151.7|5159.1|5156.3|5160|5157.2|5151.1|5148.3|596
1608299100000|2020-12-18 13:45:00|5159|5156.2|5160.5|5157.7|5162.8|5160|5158.5|5155.7|770
1608299400000|2020-12-18 13:50:00|5160.8|5158|5158.8|5156|5165.5|5162.7|5158|5155.2|1051
1608299700000|2020-12-18 13:55:00|5158.1|5155.3|5161.6|5158.8|5163.1|5160.3|5153.6|5150.8|877
1608300000000|2020-12-18 14:00:00|5162|5159.2|5168.1|5165.3|5175.8|5173|5159|5156.2|1953
1608300300000|2020-12-18 14:05:00|5168.5|5165.7|5174.1|5171.3|5176.8|5174|5168.1|5165.3|1871
1608300600000|2020-12-18 14:10:00|5174|5171.2|5179.5|5176.7|5179.5|5176.7|5171.3|5168.5|1980
1608300900000|2020-12-18 14:15:00|5179.3|5176.5|5188.5|5185.7|5192.5|5189.7|5178.5|5175.7|2662
1608301200000|2020-12-18 14:20:00|5189.5|5186.7|5193.5|5190.7|5193.5|5190.7|5184.1|5181.3|1115
1608301500000|2020-12-18 14:25:00|5193.3|5190.5|5185.1|5182.3|5193.5|5190.7|5183.1|5180.3|2852
1608301800000|2020-12-18 14:30:00|5184.5|5181.7|5195.5|5192.7|5197.5|5194.7|5184.5|5181.7|1715
1608302100000|2020-12-18 14:35:00|5195.2|5192.4|5195.5|5192.7|5197.5|5194.7|5189.5|5186.7|1590
1608302400000|2020-12-18 14:40:00|5195.8|5193|5204.8|5202|5206.8|5204|5193.2|5190.4|2007
1608302700000|2020-12-18 14:45:00|5205.5|5202.7|5185.8|5183|5205.7|5202.9|5185.5|5182.7|1766
1608303000000|2020-12-18 14:50:00|5186.2|5183.4|5183.2|5180.4|5187.2|5184.4|5179.2|5176.4|2688
1608303300000|2020-12-18 14:55:00|5183.5|5180.7|5179.5|5176.7|5184.5|5181.7|5175.5|5171.9|2283
1608303600000|2020-12-18 15:00:00|5179.8|5177|5187.5|5184.7|5193.5|5190.7|5179.8|5177|1655
1608303900000|2020-12-18 15:05:00|5187.7|5184.9|5199.8|5197|5200.5|5197.7|5187.2|5184.4|1201
1608304200000|2020-12-18 15:10:00|5200.2|5197.4|5208.5|5205.7|5214.5|5211.7|5197.7|5194.9|2443
1608304500000|2020-12-18 15:15:00|5208.8|5206|5199.5|5196.7|5211.5|5208.7|5196.5|5193.7|1802
1608304800000|2020-12-18 15:20:00|5199.2|5196.4|5212.2|5209.4|5212.8|5210|5194.8|5192|1605
1608305100000|2020-12-18 15:25:00|5212.5|5209.7|5215.7|5212.9|5219.5|5216.7|5212.5|5209.7|2563
1608305400000|2020-12-18 15:30:00|5215.8|5213|5214.8|5212|5218.8|5216|5210.8|5208|1708
1608305700000|2020-12-18 15:35:00|5215.8|5213|5216.8|5214|5220.2|5217.4|5213.5|5210.7|1913
1608306000000|2020-12-18 15:40:00|5216.2|5213.4|5221.2|5218.4|5222.5|5219.7|5216.2|5213.4|3088
1608306300000|2020-12-18 15:45:00|5221.3|5218.5|5221.8|5219|5226.5|5223.7|5215.5|5212.7|3109
1608306600000|2020-12-18 15:50:00|5222.5|5219.7|5220.8|5218|5227.5|5224.7|5218.8|5216|1519
1608306900000|2020-12-18 15:55:00|5221.2|5218.4|5225.8|5223|5228.8|5226|5218.8|5216|2130
1608307200000|2020-12-18 16:00:00|5226.2|5223.4|5216.8|5214|5230.5|5227.7|5215.5|5212.7|2328
1608307500000|2020-12-18 16:05:00|5217.5|5214.7|5217.8|5215|5226.2|5223.4|5216.8|5214|1941
1608307800000|2020-12-18 16:10:00|5218.2|5215.4|5206.8|5204|5221.8|5219|5204.3|5201.5|3167
1608308100000|2020-12-18 16:15:00|5206.2|5203.4|5213.2|5210.4|5215.8|5213|5201.5|5198.7|1469
1608308400000|2020-12-18 16:20:00|5213.5|5210.7|5216|5213.2|5220.8|5218|5211.7|5208.9|1958
1608308700000|2020-12-18 16:25:00|5216.2|5213.4|5217.5|5214.7|5223.2|5220.4|5214.2|5211.4|4643
1608309000000|2020-12-18 16:30:00|5217.8|5215|5213.2|5210.4|5219.7|5216.9|5210.2|5207.4|3237
1608309300000|2020-12-18 16:35:00|5213.5|5210.7|5216|5213.2|5217.5|5214.7|5212.5|5209.7|3183
1608309600000|2020-12-18 16:40:00|5216.4|5213.6|5213.5|5210.7|5217.5|5214.7|5208.9|5206.1|1118
1608309900000|2020-12-18 16:45:00|5213.2|5210.4|5211.4|5208.6|5213.4|5210.6|5207.5|5204.7|740
1608310200000|2020-12-18 16:50:00|5211.2|5208.4|5211.2|5208.4|5214.2|5211.4|5206.5|5203.7|1898
1608310500000|2020-12-18 16:55:00|5211.4|5208.6|5212|5209.2|5213.2|5210.4|5209|5206.2|926
1608310800000|2020-12-18 17:00:00|5211.8|5209|5208.5|5205.7|5213.2|5210.4|5207.2|5204.4|234
1608311100000|2020-12-18 17:05:00|5208.2|5205.4|5210.2|5207.4|5214.2|5211.4|5207.5|5204.7|539
1608311400000|2020-12-18 17:10:00|5209.9|5207.1|5203.8|5201|5210.5|5207.7|5202.5|5199.7|1163
1608311700000|2020-12-18 17:15:00|5204|5201.2|5207.5|5204.7|5210.2|5207.4|5204|5201.2|361
1608312000000|2020-12-18 17:20:00|5207.2|5204.4|5207.5|5204.7|5207.5|5204.7|5202.2|5199.4|486
1608312300000|2020-12-18 17:25:00|5207.2|5204.4|5212.4|5209.6|5213.5|5210.7|5205.5|5202.7|454
1608312600000|2020-12-18 17:30:00|5212.5|5209.7|5201.2|5198.4|5213.5|5210.7|5201.2|5198.4|669
1608312900000|2020-12-18 17:35:00|5201.5|5198.7|5204|5201.2|5204.9|5202.1|5199.2|5196.4|348
1608313200000|2020-12-18 17:40:00|5204.5|5201.7|5203.5|5200.7|5205.9|5203.1|5200.5|5197.7|404
1608313500000|2020-12-18 17:45:00|5202.9|5200.1|5203.2|5200.4|5204.5|5201.7|5200.9|5198.1|227
1608313800000|2020-12-18 17:50:00|5205|5202.2|5201.2|5198.4|5205.5|5202.7|5197.9|5195.1|371
1608314100000|2020-12-18 17:55:00|5201.5|5198.7|5203.2|5200.4|5203.2|5200.4|5199.5|5196.7|252
1608314400000|2020-12-18 18:00:00|5202.9|5200.1|5202.9|5200.1|5206.2|5203.4|5201.5|5198.7|774
1608314700000|2020-12-18 18:05:00|5203|5200.2|5202.5|5199.7|5207.5|5204.7|5201.5|5198.7|1221
1608315000000|2020-12-18 18:10:00|5202.2|5199.4|5205.2|5202.4|5205.9|5203.1|5200.5|5197.7|1465
1608315300000|2020-12-18 18:15:00|5204.9|5202.1|5201.6|5198.8|5210.6|5207.8|5201.2|5198.4|4258
1608315600000|2020-12-18 18:20:00|5201.4|5198.6|5202.2|5199.4|5203.9|5201.1|5197.6|5194.8|1419
1608315900000|2020-12-18 18:25:00|5202.4|5199.6|5210.6|5207.8|5213.6|5210.8|5202.2|5199.4|678
1608316200000|2020-12-18 18:30:00|5210.7|5207.9|5211.6|5208.8|5212.6|5209.8|5206.9|5204.1|1791
1608316500000|2020-12-18 18:35:00|5211.9|5209.1|5214.6|5211.8|5215.9|5213.1|5210.7|5207.9|1213
1608316800000|2020-12-18 18:40:00|5214.9|5212.1|5220.9|5218.1|5221.2|5218.4|5212.9|5210.1|3761
1608317100000|2020-12-18 18:45:00|5220.6|5217.8|5217.2|5214.4|5222.9|5220.1|5216.2|5213.4|1336
1608317400000|2020-12-18 18:50:00|5217.6|5214.8|5224.2|5221.4|5226.7|5223.9|5217.2|5214.4|4390
1608317700000|2020-12-18 18:55:00|5223.9|5221.1|5233.6|5230.8|5239.9|5237.1|5223.2|5220.4|2483
1608318000000|2020-12-18 19:00:00|5233.2|5230.4|5232.2|5229.4|5238.2|5235.4|5229.9|5227.1|4858
1608318300000|2020-12-18 19:05:00|5232.1|5229.3|5233.9|5231.1|5238.2|5235.4|5231.2|5228.4|3172
1608318600000|2020-12-18 19:10:00|5234.2|5231.4|5234.2|5231.4|5242.9|5240.1|5230.6|5227.8|5426
1608318900000|2020-12-18 19:15:00|5234.6|5231.8|5240.2|5237.4|5242.2|5239.4|5228.2|5225.4|1921
1608319200000|2020-12-18 19:20:00|5240.6|5237.8|5241.1|5238.3|5244.9|5242.1|5235.2|5232.4|1232
1608319500000|2020-12-18 19:25:00|5240.7|5237.9|5221.9|5219.1|5248.2|5245.4|5220.7|5217.9|8087
1608319800000|2020-12-18 19:30:00|5221.4|5218.6|5223.6|5220.8|5225.2|5222.4|5216.6|5213.8|2132
1608320100000|2020-12-18 19:35:00|5223.2|5220.4|5230.2|5227.4|5231.7|5228.9|5223.2|5220.4|788
1608320400000|2020-12-18 19:40:00|5229.2|5226.4|5224.9|5222.1|5229.2|5226.4|5223.9|5221.1|511
1608320700000|2020-12-18 19:45:00|5224.6|5221.8|5221.1|5218.3|5225.6|5222.8|5219.6|5216.8|677
1608321000000|2020-12-18 19:50:00|5221.2|5218.4|5221.2|5218.4|5222.9|5220.1|5218.2|5215.4|490
1608321300000|2020-12-18 19:55:00|5220.2|5217.4|5220.2|5217.4|5222.2|5219.4|5215.2|5212.4|616
1608321600000|2020-12-18 20:00:00|5219.7|5216.9|5215.2|5212.4|5221.2|5218.4|5215.2|5212.4|740
1608321900000|2020-12-18 20:05:00|5214.9|5212.1|5217.2|5214.4|5218.9|5216.1|5214.9|5212.1|281
1608322200000|2020-12-18 20:10:00|5216.9|5214.1|5217.6|5214.8|5217.9|5215.1|5216.2|5213.4|146
1608322500000|2020-12-18 20:15:00|5217.9|5215.1|5219.9|5217.1|5220.9|5218.1|5217.9|5215.1|115
1608322800000|2020-12-18 20:20:00|5219.4|5216.6|5215.9|5213.1|5220.9|5218.1|5214.9|5212.1|445
1608323100000|2020-12-18 20:25:00|5215.6|5212.8|5213.6|5210.8|5216.6|5213.8|5210.9|5208.1|491
1608323400000|2020-12-18 20:30:00|5213.9|5211.1|5213.4|5210.6|5215.4|5212.6|5211.9|5209.1|195
1608323700000|2020-12-18 20:35:00|5213.2|5210.4|5209.2|5206.4|5216.4|5213.6|5209.1|5206.3|174
1608324000000|2020-12-18 20:40:00|5208.6|5205.8|5211.9|5209.1|5213.6|5210.8|5206.6|5203.8|263
1608324300000|2020-12-18 20:45:00|5211.6|5208.8|5212.4|5209.6|5212.6|5209.8|5208.9|5206.1|185
1608324600000|2020-12-18 20:50:00|5212.6|5209.8|5218.9|5216.1|5221.9|5219.1|5210.6|5207.8|181
1608324900000|2020-12-18 20:55:00|5219.2|5216.4|5222.9|5220.1|5224.6|5221.8|5219.1|5216.3|222
1608325200000|2020-12-18 21:00:00|5223.1|5220.3|5226.9|5224.1|5227.6|5224.8|5221.4|5218.6|398
1608325500000|2020-12-18 21:05:00|5227.2|5224.4|5224.1|5221.3|5228.4|5225.6|5223.9|5221.1|120
1608325800000|2020-12-18 21:10:00|5223.9|5221.1|5225.6|5222.8|5226.4|5223.6|5223.9|5221.1|197
1608326100000|2020-12-18 21:15:00|5225.9|5223.1|5226.6|5223.8|5226.6|5223.8|5225.6|5222.8|314
1608326400000|2020-12-18 21:20:00|5227.6|5224.8|5228.6|5225.8|5229.6|5226.8|5227.6|5224.8|123
1608326700000|2020-12-18 21:25:00|5228.4|5225.6|5229.6|5226.8|5231.6|5228.8|5228.2|5225.4|197
1608327000000|2020-12-18 21:30:00|5229.9|5227.1|5228.9|5226.1|5230.6|5227.8|5228.4|5225.6|40
1608327300000|2020-12-18 21:35:00|5228.6|5225.8|5228.1|5225.3|5229.1|5226.3|5226.4|5223.6|232
1608327600000|2020-12-18 21:40:00|5227.9|5225.1|5228.6|5225.8|5229.1|5226.3|5226.6|5223.8|98
1608327900000|2020-12-18 21:45:00|5228.7|5225.9|5234.2|5231.4|5234.9|5232.1|5227.1|5224.3|174
1608328200000|2020-12-18 21:50:00|5232.9|5230.1|5234.6|5231.8|5234.6|5231.8|5230.6|5227.8|207
1608328500000|2020-12-18 21:55:00|5234.4|5231.6|5232.1|5229.3|5234.4|5231.6|5230.1|5227.3|334
1608505200000|2020-12-20 23:00:00|5228.8|5226|5167.6|5164.8|5231|5226|5159.6|5155.6|1661
1608505500000|2020-12-20 23:05:00|5168.1|5164.1|5165.4|5162.6|5173.6|5167.2|5157.1|5151.2|530
1608505800000|2020-12-20 23:10:00|5165.2|5162.4|5160.5|5157.7|5165.2|5162.4|5160.4|5157|174
1608506100000|2020-12-20 23:15:00|5160.9|5158.1|5153.4|5150.6|5162.3|5159.1|5153.4|5150.6|213
1608506400000|2020-12-20 23:20:00|5153.9|5151.1|5156.6|5153.8|5160.4|5157.6|5153.4|5150.6|369
1608506700000|2020-12-20 23:25:00|5156.9|5154.1|5156|5153.2|5160.3|5157.1|5155.1|5152.3|386
1608507000000|2020-12-20 23:30:00|5156.1|5153.3|5161|5158.2|5161|5158.2|5155.3|5152.5|595
1608507300000|2020-12-20 23:35:00|5160.6|5157.8|5158.3|5155.5|5160.8|5158|5155.8|5153|51
1608507600000|2020-12-20 23:40:00|5157.6|5154.8|5157.6|5154.8|5158.1|5155.3|5156.1|5153.3|32
1608507900000|2020-12-20 23:45:00|5158.5|5155.7|5161.3|5158.5|5163.1|5160.3|5158.5|5155.7|44
1608508200000|2020-12-20 23:50:00|5161|5158.2|5162.9|5160.1|5164.7|5161.8|5160.7|5157.3|25
1608508500000|2020-12-20 23:55:00|5162.6|5159.8|5161.6|5158.8|5163.3|5160.1|5159.6|5156.8|25
1608508800000|2020-12-21 00:00:00|5161.1|5158.3|5156.6|5153.8|5161.7|5158.3|5156.6|5153.8|66
1608509100000|2020-12-21 00:05:00|5157.5|5154.7|5158.6|5155.8|5161|5158.2|5157|5154.2|17
1608509400000|2020-12-21 00:10:00|5159|5156.2|5157.6|5154.8|5162.6|5159.8|5157.3|5154.5|58
1608509700000|2020-12-21 00:15:00|5157.5|5154.7|5155.8|5153|5157.6|5154.8|5154.5|5151.7|111
1608510000000|2020-12-21 00:20:00|5156.2|5153.4|5157.1|5154.3|5160.1|5157.3|5156|5153.2|69
1608510300000|2020-12-21 00:25:00|5157|5154.2|5157.5|5154.7|5159.6|5156.8|5157|5154.2|9
1608510600000|2020-12-21 00:30:00|5157.6|5154.8|5157.2|5154.4|5159.1|5156.3|5156.6|5153.8|139
1608510900000|2020-12-21 00:35:00|5157.6|5154.8|5158.6|5155.8|5162.2|5159.4|5157.6|5154.8|18
1608511200000|2020-12-21 00:40:00|5158.7|5155.9|5157.1|5154.3|5158.7|5155.9|5157.1|5154.3|2
1608511500000|2020-12-21 00:45:00|5157|5154.2|5156|5153.2|5157.5|5154.7|5156|5152.7|47
1608511800000|2020-12-21 00:50:00|5156.1|5153.3|5145.2|5142.4|5156.1|5153.3|5142.1|5139.3|168
1608512100000|2020-12-21 00:55:00|5145.1|5142.3|5144.5|5141.7|5145.6|5142.8|5141.1|5138.3|32
1608512400000|2020-12-21 01:00:00|5144.6|5141.8|5142.6|5139.8|5144.6|5141.8|5128.3|5125.5|1016
1608512700000|2020-12-21 01:05:00|5142.7|5139.9|5131.6|5128.8|5142.7|5139.9|5131.1|5128.3|500
1608513000000|2020-12-21 01:10:00|5132.3|5129.5|5109.5|5106.7|5132.5|5129.7|5097.8|5095|2145
1608513300000|2020-12-21 01:15:00|5109.1|5106.3|5108.8|5106|5115.6|5112.8|5106.1|5103.3|598
1608513600000|2020-12-21 01:20:00|5109.3|5106.5|5092.6|5089.8|5109.6|5106.8|5088|5085.2|870
1608513900000|2020-12-21 01:25:00|5093|5090.2|5084.1|5081.3|5093|5090.2|5070.3|5067.5|978
1608514200000|2020-12-21 01:30:00|5084.5|5081.7|5069.6|5066.8|5084.6|5081.8|5069.6|5066.8|428
1608514500000|2020-12-21 01:35:00|5068.2|5065.4|5058.2|5055.4|5070.8|5068|5053.7|5050.9|1098
1608514800000|2020-12-21 01:40:00|5057.3|5054.5|5066.2|5063.4|5070.3|5067.5|5036.3|5033.5|2656
1608515100000|2020-12-21 01:45:00|5066.1|5063.3|5075|5072.2|5075.6|5072.8|5058.6|5055.8|447
1608515400000|2020-12-21 01:50:00|5075.1|5072.3|5073|5070.2|5075.1|5072.3|5061.8|5059|386
1608515700000|2020-12-21 01:55:00|5073.1|5070.3|5070.3|5067.5|5075|5072.2|5067|5064.2|279
1608516000000|2020-12-21 02:00:00|5070.5|5067.7|5078|5075.2|5079|5076.2|5067.8|5065|317
1608516300000|2020-12-21 02:05:00|5078.1|5075.3|5071.3|5068.5|5080.7|5077.9|5068.8|5066|416
1608516600000|2020-12-21 02:10:00|5071.2|5068.4|5050.3|5047.5|5071.3|5068.5|5050.3|5047.5|330
1608516900000|2020-12-21 02:15:00|5050.1|5047.3|5066|5063.2|5067.8|5065|5050.1|5047.3|456
1608517200000|2020-12-21 02:20:00|5063.6|5060.8|5069|5066.2|5071|5068.2|5063.6|5060.8|179
1608517500000|2020-12-21 02:25:00|5068.8|5066|5070.5|5067.7|5074|5071.2|5067|5064.2|388
1608517800000|2020-12-21 02:30:00|5070.8|5068|5063.5|5060.7|5071.5|5068.7|5061.1|5058.3|1077
1608518100000|2020-12-21 02:35:00|5064|5061.2|5060.3|5057.5|5064.6|5061.8|5058|5055.2|204
1608518400000|2020-12-21 02:40:00|5060|5057.2|5059.5|5056.7|5061.8|5059|5054.1|5051.3|291
1608518700000|2020-12-21 02:45:00|5059.1|5056.3|5059.1|5056.3|5061.6|5058.8|5055.1|5052.3|213
1608519000000|2020-12-21 02:50:00|5058.4|5055.6|5056.6|5053.8|5059.7|5056.9|5056.5|5053.7|115
1608519300000|2020-12-21 02:55:00|5057|5054.2|5050.5|5047.7|5057.2|5054.4|5049.3|5046.5|170
1608519600000|2020-12-21 03:00:00|5050.3|5047.5|5048.5|5045.7|5052.5|5049.7|5045|5042.2|225
1608519900000|2020-12-21 03:05:00|5048.8|5046|5056|5053.2|5057|5054.2|5048.8|5046|79
1608520200000|2020-12-21 03:10:00|5056.5|5053.7|5056.2|5053.4|5060.6|5057.8|5055.6|5052.8|242
1608520500000|2020-12-21 03:15:00|5056.1|5053.3|5061.2|5058.4|5062.2|5059.4|5055.6|5052.8|27
1608520800000|2020-12-21 03:20:00|5061.6|5058.8|5060.6|5057.8|5064|5061.2|5057.2|5054.4|97
1608521100000|2020-12-21 03:25:00|5060.5|5057.7|5058.6|5055.8|5064|5061.2|5058.2|5055.4|107
1608521400000|2020-12-21 03:30:00|5059|5056.2|5061.2|5058.4|5061.6|5058.8|5059|5056.2|27
1608521700000|2020-12-21 03:35:00|5062|5059.2|5063.2|5060.4|5064.2|5061.4|5061.2|5058.4|62
1608522000000|2020-12-21 03:40:00|5062.6|5059.8|5064.4|5061.6|5065.9|5063.1|5062.6|5059.8|73
1608522300000|2020-12-21 03:45:00|5064.9|5062.1|5064.9|5062.1|5066.4|5063.6|5062.4|5059.6|291
1608522600000|2020-12-21 03:50:00|5065|5062.2|5066.9|5064.1|5066.9|5064.1|5061.2|5058.4|209
1608522900000|2020-12-21 03:55:00|5067.7|5064.9|5063.9|5061.1|5067.7|5064.9|5063.5|5060.7|63
1608523200000|2020-12-21 04:00:00|5064.1|5061.3|5064.9|5062.1|5065.5|5062.7|5062.9|5060.1|70
1608523500000|2020-12-21 04:05:00|5065|5062.2|5073.4|5070.6|5073.4|5070.6|5065|5062.2|175
1608523800000|2020-12-21 04:10:00|5072.9|5070.1|5076.9|5074.1|5077.9|5075.1|5071.2|5068.4|538
1608524100000|2020-12-21 04:15:00|5076.7|5073.9|5074.2|5071.4|5077.9|5075.1|5071.4|5068.6|50
1608524400000|2020-12-21 04:20:00|5074.9|5072.1|5071.2|5068.4|5077.2|5074.4|5070.4|5067.6|60
1608524700000|2020-12-21 04:25:00|5070.7|5067.9|5070.4|5067.6|5071.2|5068.4|5069.4|5066.6|41
1608525000000|2020-12-21 04:30:00|5070.9|5068.1|5072.7|5069.9|5073.4|5070.6|5069.9|5067.1|161
1608525300000|2020-12-21 04:35:00|5072.6|5069.8|5073.4|5070.6|5073.9|5071.1|5072.6|5069.8|38
1608525600000|2020-12-21 04:40:00|5073.7|5070.9|5073.7|5070.9|5074.9|5072.1|5072|5069.2|16
1608525900000|2020-12-21 04:45:00|5073.6|5070.8|5072.9|5070.1|5074.2|5071.4|5072.9|5070.1|18
1608526200000|2020-12-21 04:50:00|5073.4|5070.6|5074.9|5072.1|5075.7|5072.9|5073.2|5070.4|12
1608526500000|2020-12-21 04:55:00|5074.4|5071.6|5073.9|5071.1|5074.4|5071.6|5073.9|5071.1|7
1608526800000|2020-12-21 05:00:00|5073.4|5070.6|5073.9|5071.1|5075.4|5072.6|5067.9|5065.1|63
1608527100000|2020-12-21 05:05:00|5073.4|5070.6|5076.2|5073.4|5076.4|5073.6|5073.4|5070.6|14
1608527400000|2020-12-21 05:10:00|5076.5|5073.7|5075.4|5072.6|5077.4|5074.6|5074.4|5071.6|13
1608527700000|2020-12-21 05:15:00|5076.2|5073.4|5075.4|5072.6|5077.6|5074.8|5074.4|5071.6|67
1608528000000|2020-12-21 05:20:00|5074.7|5071.9|5072.2|5069.4|5074.7|5071.9|5070.9|5068.1|51
1608528300000|2020-12-21 05:25:00|5072.6|5069.8|5073.7|5070.9|5075.2|5072.4|5072.6|5069.8|23
1608528600000|2020-12-21 05:30:00|5073.9|5071.1|5084.2|5081.4|5086.2|5083.4|5073.6|5070.8|212
1608528900000|2020-12-21 05:35:00|5083.7|5080.9|5090.6|5087.8|5091.7|5088.9|5083.6|5080.8|211
1608529200000|2020-12-21 05:40:00|5090.2|5087.4|5090.6|5087.8|5093.7|5090.9|5086.7|5083.9|256
1608529500000|2020-12-21 05:45:00|5090.1|5087.3|5091.5|5088.7|5091.7|5088.9|5087.6|5084.8|620
1608529800000|2020-12-21 05:50:00|5092.5|5089.7|5098.9|5096.1|5099.9|5097.1|5092.5|5089.7|993
1608530100000|2020-12-21 05:55:00|5097.9|5095.1|5094.5|5091.7|5101.9|5099.1|5093.5|5090.7|250
1608530400000|2020-12-21 06:00:00|5093.5|5090.7|5087.5|5084.7|5093.5|5090.7|5085.4|5082.6|317
1608530700000|2020-12-21 06:05:00|5086.9|5084.1|5088.4|5085.6|5090.1|5087.3|5085.5|5082.7|220
1608531000000|2020-12-21 06:10:00|5088|5085.2|5087.5|5084.7|5088.5|5085.7|5082.9|5080.1|1177
1608531300000|2020-12-21 06:15:00|5087.9|5085.1|5089.4|5086.6|5089.9|5087.1|5083.9|5081.1|114
1608531600000|2020-12-21 06:20:00|5089.5|5086.7|5089.9|5087.1|5089.9|5087.1|5085|5082.2|587
1608531900000|2020-12-21 06:25:00|5089.4|5086.6|5088.4|5085.6|5089.9|5087.1|5085.1|5082.3|100
1608532200000|2020-12-21 06:30:00|5088|5085.2|5079.2|5076.4|5088|5085.2|5076.2|5073.4|1218
1608532500000|2020-12-21 06:35:00|5078.9|5076.1|5069.2|5066.4|5078.9|5076.1|5068.2|5065.4|158
1608532800000|2020-12-21 06:40:00|5069.1|5066.3|5062.9|5060.1|5069.9|5067.1|5061.1|5058.3|361
1608533100000|2020-12-21 06:45:00|5062.7|5059.9|5066.6|5063.8|5070.6|5067.8|5061.4|5058.6|257
1608533400000|2020-12-21 06:50:00|5066.7|5063.9|5064.2|5061.4|5070.7|5067.9|5062.2|5059.4|252
1608533700000|2020-12-21 06:55:00|5063.9|5061.1|5065.4|5062.6|5066.2|5063.4|5061.2|5058.4|232
1608534000000|2020-12-21 07:00:00|5065.2|5062.4|5067.1|5064.3|5072.6|5069.8|5055.6|5052.8|659
1608534300000|2020-12-21 07:05:00|5066.7|5063.9|5064.1|5061.3|5071.6|5068.8|5062.6|5059.8|230
1608534600000|2020-12-21 07:10:00|5064.2|5061.4|5064.9|5062.1|5071.3|5068.5|5063.2|5060.4|294
1608534900000|2020-12-21 07:15:00|5065.1|5062.3|5058.8|5056|5068.6|5065.8|5057.3|5054.5|691
1608535200000|2020-12-21 07:20:00|5058.9|5056.1|5053.9|5051.1|5065.3|5062.5|5050.8|5048|567
1608535500000|2020-12-21 07:25:00|5053.6|5050.8|5055.3|5052.5|5055.3|5052.5|5047.8|5045|1019
1608535800000|2020-12-21 07:30:00|5055.6|5052.8|5057.3|5054.5|5060.5|5057.7|5049.8|5047|1130
1608536100000|2020-12-21 07:35:00|5056.9|5054.1|5057.6|5054.8|5058.3|5055.5|5049.9|5047.1|400
1608536400000|2020-12-21 07:40:00|5057.3|5054.5|5057.1|5054.3|5060.8|5058|5055.5|5052.7|570
1608536700000|2020-12-21 07:45:00|5057|5054.2|5054.9|5052.1|5060.6|5057.8|5054.6|5051.8|397
1608537000000|2020-12-21 07:50:00|5055.3|5052.5|5066.8|5064|5066.9|5064.1|5051.6|5048.8|454
1608537300000|2020-12-21 07:55:00|5066.6|5063.8|5069.3|5066.5|5070.9|5068.1|5061.9|5059.1|380
1608537600000|2020-12-21 08:00:00|5069.5|5066.7|5060.3|5057.5|5069.9|5067.1|5050.6|5047.8|1053
1608537900000|2020-12-21 08:05:00|5059.9|5057.1|5052.3|5049.5|5059.9|5057.1|5047.3|5044.5|706
1608538200000|2020-12-21 08:10:00|5052.4|5049.6|5060.9|5058.1|5065.9|5063.1|5051.3|5048.5|746
1608538500000|2020-12-21 08:15:00|5061.3|5058.5|5063.8|5061|5064.9|5062.1|5057.6|5054.8|615
1608538800000|2020-12-21 08:20:00|5063.4|5060.6|5059.9|5057.1|5064.9|5062.1|5056.9|5054.1|670
1608539100000|2020-12-21 08:25:00|5059.8|5057|5069.3|5066.5|5070.9|5068.1|5054.9|5052.1|2525
1608539400000|2020-12-21 08:30:00|5069.6|5066.8|5066.4|5063.6|5070.4|5067.6|5059.3|5056.5|3429
1608539700000|2020-12-21 08:35:00|5066.6|5063.8|5058.4|5055.6|5069|5066.2|5057.4|5054.6|2904
1608540000000|2020-12-21 08:40:00|5058.2|5055.4|5044.4|5041.6|5058.4|5055.6|5044.4|5041.6|1680
1608540300000|2020-12-21 08:45:00|5045.4|5042.6|5038.4|5035.6|5048.8|5046|5035.6|5032.8|980
1608540600000|2020-12-21 08:50:00|5037.8|5035|5044.3|5041.5|5048.4|5045.6|5036.4|5033.6|2046
1608540900000|2020-12-21 08:55:00|5044.4|5041.6|5048.8|5046|5048.8|5046|5041.1|5038.3|1092
1608541200000|2020-12-21 09:00:00|5048.4|5045.6|5043|5040.2|5053.9|5051.1|5042.4|5039.6|1284
1608541500000|2020-12-21 09:05:00|5043.4|5040.6|5043.8|5041|5045.4|5042.6|5039.4|5036.6|784
1608541800000|2020-12-21 09:10:00|5043.4|5040.6|5024.3|5021.5|5043.4|5040.6|5022.4|5019.6|2079
1608542100000|2020-12-21 09:15:00|5025.1|5022.3|5031.6|5028.8|5036.4|5033.6|5022.4|5019.6|1686
1608542400000|2020-12-21 09:20:00|5032.6|5029.8|5025.6|5022.8|5034.6|5031.8|5025.6|5022.8|1297
1608542700000|2020-12-21 09:25:00|5026.4|5023.6|5016.6|5013.8|5026.6|5023.8|5016.4|5013.6|1876
1608543000000|2020-12-21 09:30:00|5015.6|5012.8|5012.4|5009.6|5015.6|5012.8|5010.5|5007.7|1323
1608543300000|2020-12-21 09:35:00|5012.6|5009.8|4993.8|4991|5014.6|5011.8|4990.4|4987.6|3045
1608543600000|2020-12-21 09:40:00|4993.4|4990.6|4993.5|4990.7|4999.4|4996.6|4977.4|4972.7|2157
1608543900000|2020-12-21 09:45:00|4993.4|4990.6|4986.6|4983.8|4993.4|4990.6|4982.4|4979.6|1166
1608544200000|2020-12-21 09:50:00|4987|4984.2|4987.9|4985.1|4992.6|4989.8|4974.4|4971.6|2415
1608544500000|2020-12-21 09:55:00|4988.1|4985.3|4970.4|4967.6|4988.1|4985.3|4965.4|4962.6|2172
1608544800000|2020-12-21 10:00:00|4971.1|4968.3|4961.5|4958.7|4971.4|4968.6|4949.9|4947.1|6311
1608545100000|2020-12-21 10:05:00|4961|4958.2|4944.1|4941.3|4965.1|4962.3|4942.1|4939.3|3088
1608545400000|2020-12-21 10:10:00|4943.1|4940.3|4945.6|4942.8|4948.6|4945.8|4940.8|4938|3031
1608545700000|2020-12-21 10:15:00|4945.8|4943|4942.9|4940.1|4952.8|4950|4942.3|4939.5|2536
1608546000000|2020-12-21 10:20:00|4942.8|4940|4934.6|4931.8|4944.6|4941.8|4934.6|4931.8|3484
1608546300000|2020-12-21 10:25:00|4933.6|4930.8|4934.8|4932|4940.6|4937.8|4931.3|4928.5|1926
1608546600000|2020-12-21 10:30:00|4934.9|4932.1|4942.4|4939.6|4943.6|4940.8|4927.9|4925.1|2111
1608546900000|2020-12-21 10:35:00|4942|4939.2|4946.5|4943.7|4952.4|4949.6|4941.6|4938.8|1602
1608547200000|2020-12-21 10:40:00|4946.4|4943.6|4946.6|4943.8|4951.6|4948.8|4944.5|4941.7|841
1608547500000|2020-12-21 10:45:00|4946.5|4943.7|4938.4|4935.6|4946.5|4943.7|4937.4|4934.6|642
1608547800000|2020-12-21 10:50:00|4937.6|4934.8|4942.1|4939.3|4943|4940.2|4933.6|4930.8|1225
1608548100000|2020-12-21 10:55:00|4942.6|4939.8|4953.3|4950.5|4961.5|4958.7|4941.4|4938.6|3075
1608548400000|2020-12-21 11:00:00|4954.4|4951.6|4947|4944.2|4954.4|4951.6|4946.4|4943.6|854
1608548700000|2020-12-21 11:05:00|4946.4|4943.6|4963|4960.2|4963.6|4960.8|4942.5|4939.7|1104
1608549000000|2020-12-21 11:10:00|4962.6|4959.8|4972.5|4969.7|4973.6|4970.8|4960.4|4957.6|1559
1608549300000|2020-12-21 11:15:00|4973|4970.2|4974.6|4971.8|4982.3|4979.5|4969.1|4966.3|3249
1608549600000|2020-12-21 11:20:00|4974.3|4971.5|4977.3|4974.5|4977.6|4974.8|4972.6|4969.8|1227
1608549900000|2020-12-21 11:25:00|4977.1|4974.3|4986.3|4983.5|4986.3|4983.5|4974.8|4972|1771
1608550200000|2020-12-21 11:30:00|4985.6|4982.8|4987.9|4985.1|4990.2|4987.4|4982.9|4980.1|1395
1608550500000|2020-12-21 11:35:00|4988.5|4985.7|4990.9|4988.1|4994|4991.2|4987.5|4984.7|534
1608550800000|2020-12-21 11:40:00|4990.4|4987.6|5008.4|5005.6|5009.7|5006.9|4989.9|4987.1|963
1608551100000|2020-12-21 11:45:00|5008.3|5005.5|5017|5014.2|5017.9|5015.1|5002.9|5000.1|1465
1608551400000|2020-12-21 11:50:00|5017.4|5014.6|5021.4|5018.6|5024.9|5022.1|5010.5|5007.7|1188
1608551700000|2020-12-21 11:55:00|5021|5018.2|5032|5029.2|5032.9|5030.1|5019.9|5017.1|1691
1608552000000|2020-12-21 12:00:00|5032.2|5029.4|5047|5044.2|5047|5044.2|5032|5028.3|1879
1608552300000|2020-12-21 12:05:00|5047.2|5044.4|5044.8|5042|5056.9|5054.1|5042.2|5039.4|2970
1608552600000|2020-12-21 12:10:00|5044.9|5042.1|5043.9|5041.1|5044.9|5042.1|5030.7|5027.9|1462
1608552900000|2020-12-21 12:15:00|5044.4|5041.6|5050.8|5048|5052.3|5049.5|5041.8|5039|1109
1608553200000|2020-12-21 12:20:00|5050.4|5047.6|5030.9|5028.1|5052.3|5049.5|5025.4|5022.6|1015
1608553500000|2020-12-21 12:25:00|5030.5|5027.7|5032.9|5030.1|5034.8|5032|5020.3|5017.5|1193
1608553800000|2020-12-21 12:30:00|5032.8|5030|5016.7|5013.9|5033.8|5031|5016.7|5013.9|740
1608554100000|2020-12-21 12:35:00|5017.2|5014.4|5028.9|5026.1|5031.9|5029.1|5016.7|5013.9|685
1608554400000|2020-12-21 12:40:00|5029.4|5026.6|5042.9|5040.1|5048.9|5046.1|5029.3|5026.5|1073
1608554700000|2020-12-21 12:45:00|5043.9|5041.1|5043|5040.2|5048.5|5045.7|5039.9|5037.1|246
1608555000000|2020-12-21 12:50:00|5043.5|5040.7|5033|5030.2|5051.2|5048.4|5032.5|5029.7|980
1608555300000|2020-12-21 12:55:00|5033.5|5030.7|5031.4|5028.6|5045.9|5043.1|5031.4|5028.6|1382
1608555600000|2020-12-21 13:00:00|5031.8|5029|5027.3|5024.5|5041.9|5039.1|5021.3|5018.5|1349
1608555900000|2020-12-21 13:05:00|5027.7|5024.9|5014.9|5012.1|5028.3|5025.5|5010.4|5007.6|1014
1608556200000|2020-12-21 13:10:00|5014.8|5012|5008.7|5005.9|5017.9|5015.1|5007.7|5004.9|649
1608556500000|2020-12-21 13:15:00|5008.8|5006|5009.9|5007.1|5017.3|5014.5|5005.8|5003|974
1608556800000|2020-12-21 13:20:00|5009.8|5007|5012.8|5010|5016.8|5014|5007.9|5005.1|671
1608557100000|2020-12-21 13:25:00|5012.7|5009.9|5017.9|5015.1|5022.9|5020.1|5012.7|5009.9|1193
1608557400000|2020-12-21 13:30:00|5018.4|5015.6|5020.5|5017.7|5022.5|5019.7|5014.9|5012.1|274
1608557700000|2020-12-21 13:35:00|5020.9|5018.1|5026.2|5023.4|5034|5031.2|4996.7|4993.9|4013
1608558000000|2020-12-21 13:40:00|5027.2|5024.4|5027|5024.2|5030.4|5027.6|5023|5020.2|610
1608558300000|2020-12-21 13:45:00|5028|5025.2|5027.4|5024.6|5032.5|5029.7|5024.2|5021.4|405
1608558600000|2020-12-21 13:50:00|5027|5024.2|5033|5030.2|5035|5032.2|5027|5024.2|386
1608558900000|2020-12-21 13:55:00|5032.7|5029.9|5035.1|5032.3|5038.6|5035.8|5027.9|5025.1|458
1608559200000|2020-12-21 14:00:00|5035.4|5032.6|5000.1|4997.3|5037.3|5034.5|4999.9|4997.1|1707
1608559500000|2020-12-21 14:05:00|5000.6|4997.8|5008.9|5006.1|5013.7|5010.9|4992.6|4989.8|2130
1608559800000|2020-12-21 14:10:00|5008.6|5005.8|5001.1|4998.3|5008.6|5005.8|4996.9|4994.1|1426
1608560100000|2020-12-21 14:15:00|5001.2|4998.4|5009.8|5007|5017.4|5014.6|4997.2|4994.4|1339
1608560400000|2020-12-21 14:20:00|5010.2|5007.4|5019.2|5016.4|5019.7|5016.9|5006.3|5003.5|766
1608560700000|2020-12-21 14:25:00|5018.8|5016|5019.8|5017|5020.4|5017.6|5015.3|5012.5|1315
1608561000000|2020-12-21 14:30:00|5019.9|5017.1|5035.3|5032.5|5037.4|5034.6|5012.2|5009.4|1967
1608561300000|2020-12-21 14:35:00|5035.7|5032.9|5032.8|5030|5047.2|5044.4|5029.2|5026.4|1807
1608561600000|2020-12-21 14:40:00|5031.9|5029.1|5043.6|5040.8|5052.4|5049.6|5031.8|5029|1314
1608561900000|2020-12-21 14:45:00|5043.2|5040.4|5047.3|5044.5|5060.2|5057.4|5042.2|5039.4|1760
1608562200000|2020-12-21 14:50:00|5047.7|5044.9|5056.9|5054.1|5058.9|5056.1|5042.2|5039.4|1260
1608562500000|2020-12-21 14:55:00|5056.4|5053.6|5048.9|5046.1|5064.1|5061.3|5046.9|5044.1|1178
1608562800000|2020-12-21 15:00:00|5048.2|5045.4|5048.9|5046.1|5057.9|5055.1|5045.3|5042.5|2020
1608563100000|2020-12-21 15:05:00|5049.2|5046.4|5038.6|5035.8|5049.9|5047.1|5036.9|5034.1|1440
1608563400000|2020-12-21 15:10:00|5038.2|5035.4|5043.6|5040.8|5052.6|5049.8|5034.4|5031.6|981
1608563700000|2020-12-21 15:15:00|5043.9|5041.1|5043.4|5040.6|5051.1|5048.3|5040.9|5038.1|1009
1608564000000|2020-12-21 15:20:00|5043.9|5041.1|5043.4|5040.6|5048.2|5045.4|5043.1|5040.3|427
1608564300000|2020-12-21 15:25:00|5043.1|5040.3|5033.6|5030.8|5046.6|5043.8|5032.9|5030.1|784
1608564600000|2020-12-21 15:30:00|5033.2|5030.4|5048.2|5045.4|5048.2|5045.4|5029.6|5026.8|1105
1608564900000|2020-12-21 15:35:00|5047.8|5045|5042.9|5040.1|5051.6|5048.8|5039.9|5037.1|703
1608565200000|2020-12-21 15:40:00|5042.8|5040|5038.6|5035.8|5042.9|5040.1|5035.1|5032.3|683
1608565500000|2020-12-21 15:45:00|5038.9|5036.1|5044.1|5041.3|5045.6|5042.8|5028.9|5026.1|742
1608565800000|2020-12-21 15:50:00|5044.2|5041.4|5040.2|5037.4|5045.6|5042.8|5032.9|5030.1|575
1608566100000|2020-12-21 15:55:00|5040.6|5037.8|5044.7|5041.9|5046.8|5044|5031.8|5029|1431
1608566400000|2020-12-21 16:00:00|5044.8|5042|5045|5042.2|5048.3|5045.5|5038.7|5035.9|797
1608566700000|2020-12-21 16:05:00|5045.7|5042.9|5043.7|5040.9|5051.7|5048.9|5039.7|5036.9|661
1608567000000|2020-12-21 16:10:00|5043.6|5040.8|5039.3|5036.5|5048.7|5045.9|5038.2|5035.4|791
1608567300000|2020-12-21 16:15:00|5039.2|5036.4|5033.5|5030.7|5042.3|5039.5|5031.7|5028.9|2014
1608567600000|2020-12-21 16:20:00|5033.1|5030.3|5024.5|5021.7|5033.1|5030.3|5022.5|5019.7|4485
1608567900000|2020-12-21 16:25:00|5024.6|5021.8|5027.7|5024.9|5028.7|5025.9|5018.5|5015.7|3502
1608568200000|2020-12-21 16:30:00|5026.6|5023.8|5020.7|5017.9|5035.7|5032.9|5018.7|5015.9|4766
1608568500000|2020-12-21 16:35:00|5020.8|5018|5024.7|5021.9|5026.3|5023.5|5020.8|5018|801
1608568800000|2020-12-21 16:40:00|5025.7|5022.9|5023.6|5020.8|5028.5|5025.7|5020.1|5017.3|755
1608569100000|2020-12-21 16:45:00|5023.7|5020.9|5009.5|5006.7|5023.7|5020.9|5005.7|5002.9|1503
1608569400000|2020-12-21 16:50:00|5009.7|5006.9|5016.7|5013.9|5017.7|5014.9|5009.7|5006.9|709
1608569700000|2020-12-21 16:55:00|5016.6|5013.8|5021.7|5018.9|5021.7|5018.9|5015.6|5011.2|710
1608570000000|2020-12-21 17:00:00|5021.2|5018.4|5021.7|5018.9|5024.2|5021.4|5019.5|5016.7|430
1608570300000|2020-12-21 17:05:00|5022.5|5019.7|5028.7|5025.9|5031.1|5028.3|5020.5|5017.7|678
1608570600000|2020-12-21 17:10:00|5028.5|5025.7|5026.5|5023.7|5033.5|5030.7|5025.5|5022.7|419
1608570900000|2020-12-21 17:15:00|5026.1|5023.3|5018.5|5015.7|5027.6|5024.8|5018.5|5015.7|447
1608571200000|2020-12-21 17:20:00|5018.7|5015.9|5020.7|5017.9|5024.7|5021.9|5018.7|5015.9|253
1608571500000|2020-12-21 17:25:00|5021.1|5018.3|5026.5|5023.7|5026.5|5023.7|5016.7|5013.9|320
1608571800000|2020-12-21 17:30:00|5026.6|5023.8|5019.5|5016.7|5029.7|5026.9|5018.1|5015.3|510
1608572100000|2020-12-21 17:35:00|5019.7|5016.9|5021.5|5018.7|5027.5|5024.7|5019.7|5016.9|343
1608572400000|2020-12-21 17:40:00|5021.1|5018.3|5018.5|5015.7|5023.6|5020.8|5018.5|5015.7|328
1608572700000|2020-12-21 17:45:00|5018.7|5015.9|5037.5|5034.7|5039.1|5036.3|5018.5|5015.7|864
1608573000000|2020-12-21 17:50:00|5038.1|5035.3|5042.7|5039.9|5043.6|5040.8|5036.1|5033.3|1090
1608573300000|2020-12-21 17:55:00|5043.1|5040.3|5046.5|5043.7|5046.5|5043.7|5040.7|5037.9|386
1608573600000|2020-12-21 18:00:00|5045.7|5042.9|5051.5|5048.7|5053.5|5050.7|5042.6|5039.8|728
1608573900000|2020-12-21 18:05:00|5050.7|5047.9|5056.7|5053.9|5059.7|5054.3|5048.7|5045.9|985
1608574200000|2020-12-21 18:10:00|5056.6|5053.8|5052.5|5049.7|5057.5|5054.7|5049.9|5047.1|2615
1608574500000|2020-12-21 18:15:00|5053.5|5050.7|5057.4|5054.6|5057.5|5054.7|5053.4|5050.6|811
1608574800000|2020-12-21 18:20:00|5057.3|5054.5|5055.5|5052.7|5057.5|5054.7|5049.5|5046.7|301
1608575100000|2020-12-21 18:25:00|5055.9|5053.1|5055|5052.2|5062.9|5060.1|5054.5|5051.7|897
1608575400000|2020-12-21 18:30:00|5054.9|5052.1|5060.5|5057.7|5064.5|5061.7|5054.9|5052.1|684
1608575700000|2020-12-21 18:35:00|5060.4|5057.6|5070.5|5067.7|5070.5|5067.7|5059.5|5056.7|468
1608576000000|2020-12-21 18:40:00|5070.6|5067.8|5080.6|5077.8|5083.1|5080.3|5069.5|5066.7|2289
1608576300000|2020-12-21 18:45:00|5080.5|5077.7|5086.7|5083.9|5086.7|5083.9|5075.9|5073.1|1732
1608576600000|2020-12-21 18:50:00|5087|5084.2|5095.7|5092.9|5096.4|5093.6|5086.7|5083.9|1610
1608576900000|2020-12-21 18:55:00|5095.4|5092.6|5089.7|5086.9|5095.7|5092.9|5089.4|5086.6|715
1608577200000|2020-12-21 19:00:00|5089|5086.2|5080|5077.2|5092|5089.2|5079.4|5076.6|1047
1608577500000|2020-12-21 19:05:00|5080.4|5077.6|5089.4|5086.6|5090|5087.2|5077.7|5074.9|705
1608577800000|2020-12-21 19:10:00|5089.7|5086.9|5089.9|5087.1|5090|5087.2|5082.4|5079.6|736
1608578100000|2020-12-21 19:15:00|5089.7|5086.9|5096.4|5093.6|5100|5097.2|5089.7|5086.9|962
1608578400000|2020-12-21 19:20:00|5096.5|5093.7|5104|5101.2|5104|5101.2|5088.9|5086.1|1968
1608578700000|2020-12-21 19:25:00|5104.4|5101.6|5098.5|5095.7|5114.6|5111.8|5091.6|5088.8|12119
1608579000000|2020-12-21 19:30:00|5098.2|5095.4|5096.2|5093.4|5101.2|5098.4|5092.2|5089.4|1361
1608579300000|2020-12-21 19:35:00|5095.5|5092.7|5103.3|5100.5|5103.7|5100.9|5095.2|5092.4|600
1608579600000|2020-12-21 19:40:00|5103.2|5100.4|5091.5|5088.7|5103.2|5100.4|5090.5|5087.7|299
1608579900000|2020-12-21 19:45:00|5091.2|5088.4|5092.9|5090.1|5094.4|5091.6|5089|5086.2|360
1608580200000|2020-12-21 19:50:00|5093.2|5090.4|5097.4|5094.6|5097.4|5094.6|5093.2|5090.4|68
1608580500000|2020-12-21 19:55:00|5097.5|5094.7|5095.2|5092.4|5098.9|5096.1|5093.2|5090.4|106
1608580800000|2020-12-21 20:00:00|5094.9|5092.1|5096.5|5093.7|5097.9|5095.1|5094.9|5092.1|194
1608581100000|2020-12-21 20:05:00|5097.2|5094.4|5092.5|5089.7|5097.2|5094.4|5091.5|5088.7|97
1608581400000|2020-12-21 20:10:00|5092.9|5090.1|5090.7|5087.9|5092.9|5090.1|5088.5|5085.7|165
1608581700000|2020-12-21 20:15:00|5090.6|5087.8|5092.2|5089.4|5093.2|5090.4|5089.7|5086.9|75
1608582000000|2020-12-21 20:20:00|5092.4|5089.6|5083.5|5080.7|5093.2|5090.4|5081.1|5078.3|177
1608582300000|2020-12-21 20:25:00|5083.9|5081.1|5082.9|5080.1|5084.5|5081.7|5081.4|5078.6|145
1608582600000|2020-12-21 20:30:00|5082.4|5079.6|5080.4|5077.6|5083.2|5080.4|5079.6|5076.8|61
1608582900000|2020-12-21 20:35:00|5080|5077.2|5074.5|5071.7|5080|5077.2|5073.2|5070.4|257
1608583200000|2020-12-21 20:40:00|5075.2|5072.4|5075.2|5072.4|5076.5|5073.7|5074.2|5071.4|84
1608583500000|2020-12-21 20:45:00|5075.4|5072.6|5077.2|5074.4|5077.5|5074.7|5072.9|5070.1|203
1608583800000|2020-12-21 20:50:00|5077|5074.2|5074.9|5072.1|5078.5|5075.7|5073.2|5070.4|262
1608584100000|2020-12-21 20:55:00|5075.2|5072.4|5085.5|5082.7|5088.2|5085.4|5075.2|5072.4|135
1608584400000|2020-12-21 21:00:00|5085.9|5083.1|5078.5|5075.7|5085.9|5083.1|5078|5075.2|147
1608584700000|2020-12-21 21:05:00|5078.4|5075.6|5080.5|5077.7|5080.5|5077.7|5078.2|5075.4|131
1608585000000|2020-12-21 21:10:00|5080.9|5078.1|5081.5|5078.7|5081.5|5078.7|5077.9|5075.1|74
1608585300000|2020-12-21 21:15:00|5081.9|5079.1|5081.2|5078.4|5081.9|5079.1|5078.2|5075.4|66
1608585600000|2020-12-21 21:20:00|5080.4|5077.6|5081.2|5078.4|5081.5|5078.7|5080.2|5077.4|10
1608585900000|2020-12-21 21:25:00|5081.1|5078.3|5080.2|5077.4|5081.4|5078.6|5079.4|5076.6|1
1608586200000|2020-12-21 21:30:00|5080.4|5077.6|5079.4|5076.6|5080.9|5078.1|5079.2|5076.4|16
1608586500000|2020-12-21 21:35:00|5079.7|5076.9|5077.7|5074.9|5081.9|5079.1|5076.2|5073.4|68
1608586800000|2020-12-21 21:40:00|5077.2|5074.4|5087.2|5084.4|5087.9|5085.1|5077.2|5074.4|175
1608587100000|2020-12-21 21:45:00|5087.1|5084.3|5085.8|5083|5087.8|5085|5084.9|5082.1|283
1608587400000|2020-12-21 21:50:00|5085.9|5083.1|5092.3|5089.5|5092.8|5090|5085.3|5082.5|88
1608587700000|2020-12-21 21:55:00|5092.4|5089.6|5090.4|5087.6|5093.3|5090.5|5088|5085.2|134
1608588000000|2020-12-21 22:00:00|5090|5087.2|5096.5|5086.5|5097.1|5087.2|5087.9|5082.1|27
1608588300000|2020-12-21 22:05:00|5096.4|5086.4|5096|5086|5096.5|5086.5|5096|5086|1
1608589200000|2020-12-21 22:20:00|||||||||1
1608589800000|2020-12-21 22:30:00|5092.8|5090|5096.1|5086.1|5097.1|5091.2|5092.8|5086|0
1608591000000|2020-12-21 22:50:00|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|9
1608591300000|2020-12-21 22:55:00|5088.6|5085.8|5095.1|5085.1|5095.1|5085.8|5084.4|5078|25
1608598800000|2020-12-22 01:00:00|5071.9|5069.1|5078.4|5075.6|5082.4|5079.6|5060.9|5058.1|377
1608599100000|2020-12-22 01:05:00|5077.5|5074.7|5086|5083.2|5089.5|5086.7|5073|5070.2|231
1608599400000|2020-12-22 01:10:00|5086.4|5083.6|5085.4|5082.6|5086.4|5083.6|5081|5078.2|365
1608599700000|2020-12-22 01:15:00|5085.9|5083.1|5085.9|5083.1|5089.9|5087.1|5084.9|5082.1|26
1608600000000|2020-12-22 01:20:00|5085.5|5082.7|5087.5|5084.7|5091.5|5088.7|5085.5|5082.7|400
1608600300000|2020-12-22 01:25:00|5088.5|5085.7|5084.5|5081.7|5091.9|5089.1|5082.9|5080.1|194
1608600600000|2020-12-22 01:30:00|5084.4|5081.6|5082|5079.2|5086.3|5083.5|5076.8|5074|388
1608600900000|2020-12-22 01:35:00|5082.6|5079.8|5081.9|5079.1|5085.5|5082.7|5081.5|5078.7|29
1608601200000|2020-12-22 01:40:00|5081.5|5078.7|5083.4|5080.6|5084|5081.2|5078.9|5076.1|62
1608601500000|2020-12-22 01:45:00|5083|5080.2|5079.8|5077|5088.5|5085.7|5079.4|5076.6|87
1608601800000|2020-12-22 01:50:00|5079.9|5077.1|5073.3|5070.5|5080.4|5077.6|5071.5|5068.7|109
1608602100000|2020-12-22 01:55:00|5072.1|5069.3|5073|5070.2|5073.5|5070.7|5068.9|5066.1|174
1608602400000|2020-12-22 02:00:00|5072.9|5070.1|5076.5|5073.7|5077.9|5075.1|5071.5|5068.7|28
1608602700000|2020-12-22 02:05:00|5076.9|5074.1|5073.9|5071.1|5077.5|5074.7|5073.9|5071.1|21
1608603000000|2020-12-22 02:10:00|5073.5|5070.7|5076.5|5073.7|5078.5|5075.7|5073.5|5070.7|27
1608603300000|2020-12-22 02:15:00|5076.9|5074.1|5080.5|5077.7|5081.5|5078.7|5076.1|5073.3|63
1608603600000|2020-12-22 02:20:00|5080|5077.2|5078.5|5075.7|5082.1|5079.3|5078.1|5075.3|20
1608603900000|2020-12-22 02:25:00|5078.6|5075.8|5082.1|5079.3|5082.1|5079.3|5078.5|5075.7|36
1608604200000|2020-12-22 02:30:00|5082|5079.2|5081.1|5078.3|5084.6|5081.8|5079.5|5076.7|31
1608604500000|2020-12-22 02:35:00|5081.5|5078.7|5087.1|5084.3|5087.5|5084.7|5081.5|5078.7|30
1608604800000|2020-12-22 02:40:00|5087|5084.2|5084.6|5081.8|5087.5|5084.7|5084|5081.2|18
1608605100000|2020-12-22 02:45:00|5085.1|5082.3|5086.1|5083.3|5087.5|5084.7|5084.1|5081.3|28
1608605400000|2020-12-22 02:50:00|5085.6|5082.8|5085.5|5082.7|5087.5|5084.7|5085.5|5082.7|44
1608605700000|2020-12-22 02:55:00|5086.1|5083.3|5085|5082.2|5087.5|5084.7|5083.5|5080.7|129
1608606000000|2020-12-22 03:00:00|5084.7|5081.9|5084|5081.2|5085.5|5082.7|5080.5|5077.7|52
1608606300000|2020-12-22 03:05:00|5083.6|5080.8|5083.5|5080.7|5084.3|5081.5|5082|5079.2|25
1608606600000|2020-12-22 03:10:00|5082.5|5079.7|5080.1|5077.3|5082.5|5079.7|5078.5|5075.7|18
1608606900000|2020-12-22 03:15:00|5080|5077.2|5079.5|5076.7|5081.1|5078.3|5078.5|5075.7|57
1608607200000|2020-12-22 03:20:00|5080|5077.2|5079.1|5076.3|5080.1|5077.3|5071.6|5068.8|155
1608607500000|2020-12-22 03:25:00|5080.1|5077.3|5082.5|5079.7|5083.6|5080.8|5077.8|5075|97
1608607800000|2020-12-22 03:30:00|5082|5079.2|5080.5|5077.7|5082.5|5079.7|5080|5077.2|14
1608608100000|2020-12-22 03:35:00|5080|5077.2|5074.5|5071.7|5080.1|5077.3|5073|5070.1|77
1608608400000|2020-12-22 03:40:00|5074.6|5071.8|5076.5|5073.7|5077.2|5074.4|5074.5|5071.7|66
1608608700000|2020-12-22 03:45:00|5076.2|5073.4|5075.5|5072.7|5076.2|5073.4|5074.5|5071.7|111
1608609000000|2020-12-22 03:50:00|5076|5073.2|5077.5|5074.7|5078.7|5075.9|5076|5073.2|172
1608609300000|2020-12-22 03:55:00|5077.2|5074.4|5076.5|5073.7|5077.2|5074.4|5075.5|5072.7|12
1608609600000|2020-12-22 04:00:00|5076.7|5073.9|5075|5072.2|5077.2|5074.4|5073.5|5070.7|20
1608609900000|2020-12-22 04:05:00|5074.8|5072|5072|5069.2|5074.8|5072|5070.5|5067.7|76
1608610200000|2020-12-22 04:10:00|5072.5|5069.7|5071.2|5068.4|5073|5070.2|5070.5|5067.7|48
1608610500000|2020-12-22 04:15:00|5071.7|5068.9|5069.9|5067.1|5071.7|5068.9|5069|5066.2|26
1608610800000|2020-12-22 04:20:00|5069.5|5066.7|5074|5071.2|5074|5071.2|5069.5|5066.7|23
1608611100000|2020-12-22 04:25:00|5073.7|5070.9|5071.5|5068.7|5074.2|5071.4|5070.8|5068|16
1608611400000|2020-12-22 04:30:00|5071.2|5068.4|5070.5|5067.7|5073.2|5070.4|5070|5067.2|27
1608611700000|2020-12-22 04:35:00|5070.2|5067.4|5074|5071.2|5074|5071.2|5070|5067.2|12
1608612000000|2020-12-22 04:40:00|5073.5|5070.7|5073.5|5070.7|5074|5071.2|5070.9|5068.1|277
1608612300000|2020-12-22 04:45:00|5073.9|5071.1|5068.9|5066.1|5073.9|5071.1|5068.9|5066.1|7
1608612600000|2020-12-22 04:50:00|5068.5|5065.7|5070|5067.2|5070.9|5068.1|5068.4|5065.6|8
1608612900000|2020-12-22 04:55:00|5070.2|5067.4|5070|5067.2|5071.2|5068.4|5069.9|5067.1|6
1608613200000|2020-12-22 05:00:00|5070.2|5067.4|5067|5064.2|5070.5|5067.7|5061.7|5058.9|38
1608613500000|2020-12-22 05:05:00|5067.5|5064.7|5069.5|5066.7|5069.5|5066.7|5065.5|5062.7|16
1608613800000|2020-12-22 05:10:00|5069.2|5066.4|5066.5|5063.7|5069.2|5066.4|5065.9|5063.1|18
1608614100000|2020-12-22 05:15:00|5066.4|5063.6|5061.3|5058.5|5066.9|5064.1|5061.3|5058.5|65
1608614400000|2020-12-22 05:20:00|5061.4|5058.6|5057.1|5054.3|5061.4|5058.6|5055.8|5053|296
1608614700000|2020-12-22 05:25:00|5056.9|5054.1|5052.6|5049.8|5057.6|5054.8|5050.3|5047.5|169
1608615000000|2020-12-22 05:30:00|5053.6|5050.8|5042.3|5039.5|5053.6|5050.8|5031.6|5028.8|536
1608615300000|2020-12-22 05:35:00|5041.9|5039.1|5031.9|5029.1|5043.3|5040.5|5026.6|5023.8|256
1608615600000|2020-12-22 05:40:00|5032.1|5029.3|5012.3|5009.5|5033.4|5030.6|5012.3|5009.5|377
1608615900000|2020-12-22 05:45:00|5011.6|5008.8|5002.6|4999.8|5015.1|5012.3|5002.6|4999.8|590
1608616200000|2020-12-22 05:50:00|5002.9|5000.1|5014.2|5011.4|5015.2|5012.4|4997.6|4994.8|427
1608616500000|2020-12-22 05:55:00|5014.3|5011.5|5007.9|5005.1|5019.2|5016.4|5007.9|5005.1|272
1608616800000|2020-12-22 06:00:00|5008.1|5005.3|5005.1|5002.3|5011.8|5009|5003.1|5000.3|186
1608617100000|2020-12-22 06:05:00|5005.3|5002.5|4990.2|4987.4|5005.3|5002.5|4987.6|4984.8|437
1608617400000|2020-12-22 06:10:00|4989.7|4986.9|4998.3|4995.5|4999.7|4996.9|4987.1|4984.3|455
1608617700000|2020-12-22 06:15:00|4998.2|4995.4|4982.3|4979.5|5000.4|4997.6|4980.2|4977.4|711
1608618000000|2020-12-22 06:20:00|4983.2|4980.4|4982.2|4979.4|4986.1|4983.3|4978.2|4975.4|274
1608618300000|2020-12-22 06:25:00|4982.1|4979.3|4977.9|4975.1|4984.6|4981.8|4971.9|4969.1|499
1608618600000|2020-12-22 06:30:00|4977.6|4974.8|4985.3|4982.5|4985.3|4982.5|4975.6|4972.8|229
1608618900000|2020-12-22 06:35:00|4984.9|4982.1|4989.7|4986.9|4993.9|4991.1|4984.9|4982.1|228
1608619200000|2020-12-22 06:40:00|4989.6|4986.8|4981.1|4978.3|4991.5|4988.3|4981.1|4978.3|232
1608619500000|2020-12-22 06:45:00|4981.2|4978.4|4976.3|4973.5|4981.2|4978.4|4973.7|4970.9|508
1608619800000|2020-12-22 06:50:00|4976.1|4973.3|4967|4964.2|4976.1|4973.3|4966.6|4963.8|413
1608620100000|2020-12-22 06:55:00|4967.3|4964.5|4963.5|4960.7|4979.6|4976.8|4961.5|4958.7|639
1608620400000|2020-12-22 07:00:00|4964.5|4961.7|4990.7|4987.9|4991.7|4988.9|4964.5|4961.7|990
1608620700000|2020-12-22 07:05:00|4990.6|4987.8|5006.7|5003.9|5008.7|5005.9|4988.1|4985.3|959
1608621000000|2020-12-22 07:10:00|5007.1|5004.3|5001.5|4998.7|5008.2|5005.4|4998|4995.2|935
1608621300000|2020-12-22 07:15:00|5001.3|4998.5|5007.5|5004.7|5010.6|5007.8|5001.3|4998.5|212
1608621600000|2020-12-22 07:20:00|5007.6|5004.8|5011.6|5008.8|5013|5010.2|5001.7|4998.9|411
1608621900000|2020-12-22 07:25:00|5011|5008.2|5008|5005.2|5011|5008.2|5003.3|5000.5|285
1608622200000|2020-12-22 07:30:00|5008.2|5005.4|5009.6|5006.8|5013.6|5010.8|5003|5000.2|547
1608622500000|2020-12-22 07:35:00|5010|5007.2|5008.1|5005.3|5011.1|5008.3|5005.5|5002.7|191
1608622800000|2020-12-22 07:40:00|5008.6|5005.8|5013.7|5010.9|5014.8|5012|5007.6|5004.8|1070
1608623100000|2020-12-22 07:45:00|5013.6|5010.8|5019.6|5016.8|5021.2|5018.4|5013.6|5010.8|202
1608623400000|2020-12-22 07:50:00|5019.7|5016.9|5014.5|5011.7|5021.8|5019|5013.6|5010.8|160
1608623700000|2020-12-22 07:55:00|5014.1|5011.3|5008.3|5005.5|5014.6|5011.8|5007.6|5004.8|386
1608624000000|2020-12-22 08:00:00|5008.6|5005.8|4998.9|4996.1|5011.5|5008.7|4995.1|4992.3|1596
1608624300000|2020-12-22 08:05:00|4998.7|4995.9|5009.7|5006.9|5010.4|5007.6|4994.1|4991.3|600
1608624600000|2020-12-22 08:10:00|5009.4|5006.6|5014.4|5011.6|5022.9|5020.1|5009.1|5006.3|750
1608624900000|2020-12-22 08:15:00|5015.4|5012.6|5012.5|5009.7|5018.1|5015.3|5007.9|5005.1|4394
1608625200000|2020-12-22 08:20:00|5012.9|5010.1|5016.1|5013.3|5018.9|5016.1|5009.3|5006.5|691
1608625500000|2020-12-22 08:25:00|5015.9|5013.1|5013.5|5010.7|5021.9|5019.1|5009.9|5007.1|2140
1608625800000|2020-12-22 08:30:00|5013.9|5011.1|5014.5|5011.7|5021.5|5018.7|5008.9|5006.1|3002
1608626100000|2020-12-22 08:35:00|5014.7|5011.9|5030.1|5027.3|5033.1|5030.3|5012.5|5009.7|747
1608626400000|2020-12-22 08:40:00|5030.9|5028.1|5030.1|5027.3|5035.1|5032.3|5027.1|5024.3|1143
1608626700000|2020-12-22 08:45:00|5030.5|5027.7|5030|5027.2|5031.1|5028.3|5026|5023.2|281
1608627000000|2020-12-22 08:50:00|5029.9|5027.1|5033|5030.2|5039.1|5036.3|5028.9|5026.1|717
1608627300000|2020-12-22 08:55:00|5033.2|5030.4|5026|5023.2|5036|5033.2|5025.5|5022.7|452
1608627600000|2020-12-22 09:00:00|5026.4|5023.6|5020.7|5017.9|5026.7|5023.9|5013.1|5010.3|936
1608627900000|2020-12-22 09:05:00|5021.1|5018.3|5024.1|5021.3|5025.1|5022.3|5016.9|5014.1|504
1608628200000|2020-12-22 09:10:00|5024.5|5021.7|5025.6|5022.8|5027.1|5024.3|5023.1|5020.3|562
1608628500000|2020-12-22 09:15:00|5025.1|5022.3|5011.5|5008.7|5027.1|5024.3|5008.1|5005.3|647
1608628800000|2020-12-22 09:20:00|5011.1|5008.3|5007.5|5004.7|5015|5012.2|5006.1|5003.3|627
1608629100000|2020-12-22 09:25:00|5007.9|5005.1|5011.9|5009.1|5013.1|5010.3|5005.9|5003.1|2685
1608629400000|2020-12-22 09:30:00|5011.5|5008.7|5014.9|5012.1|5019.9|5017.1|5010.9|5008.1|776
1608629700000|2020-12-22 09:35:00|5015.3|5012.5|5031.3|5028.5|5034.7|5031.9|5014.9|5012.1|1092
1608630000000|2020-12-22 09:40:00|5030.9|5028.1|5024.9|5022.1|5032.9|5030.1|5024.9|5022.1|946
1608630300000|2020-12-22 09:45:00|5025.9|5023.1|5026.9|5024.1|5028.9|5026.1|5020.3|5017.5|575
1608630600000|2020-12-22 09:50:00|5026.5|5023.7|5029.9|5027.1|5029.9|5027.1|5023.3|5020.5|282
1608630900000|2020-12-22 09:55:00|5029.8|5027|5021.3|5018.5|5036.8|5034|5020.7|5017.9|642
1608631200000|2020-12-22 10:00:00|5020.8|5018|5019.9|5017.1|5025.9|5023.1|5014.9|5012.1|874
1608631500000|2020-12-22 10:05:00|5020.3|5017.5|5035.9|5033.1|5042.3|5039.5|5018.9|5016.1|543
1608631800000|2020-12-22 10:10:00|5035.7|5032.9|5048.9|5046.1|5049.9|5047.1|5032.9|5030.1|1018
1608632100000|2020-12-22 10:15:00|5047.9|5045.1|5043.9|5041.1|5048.9|5046.1|5043.3|5040.5|351
1608632400000|2020-12-22 10:20:00|5042.9|5040.1|5044.8|5042|5051.8|5049|5041.4|5038.6|862
1608632700000|2020-12-22 10:25:00|5044.9|5042.1|5051.3|5048.5|5051.3|5048.5|5043.7|5040.9|245
1608633000000|2020-12-22 10:30:00|5051.7|5048.9|5047.8|5045|5052.9|5050.1|5036.7|5033.9|1049
1608633300000|2020-12-22 10:35:00|5047.7|5044.9|5049.7|5046.9|5053.9|5051.1|5046.8|5044|440
1608633600000|2020-12-22 10:40:00|5049.3|5046.5|5053.8|5051|5054.7|5051.9|5047.9|5045.1|323
1608633900000|2020-12-22 10:45:00|5053.7|5050.9|5046.8|5044|5055.1|5052.3|5040.7|5037.9|463
1608634200000|2020-12-22 10:50:00|5047.3|5044.5|5042.8|5040|5050.4|5047.6|5042.8|5040|214
1608634500000|2020-12-22 10:55:00|5042.9|5040.1|5049.8|5047|5050.7|5047.9|5041.3|5038.5|176
1608634800000|2020-12-22 11:00:00|5049.7|5046.9|5038.9|5036.1|5049.7|5046.9|5036.8|5034|515
1608635100000|2020-12-22 11:05:00|5038.6|5035.8|5041.9|5039.1|5043.9|5041.1|5038.3|5035.5|195
1608635400000|2020-12-22 11:10:00|5042.3|5039.5|5039.9|5037.1|5045.9|5043.1|5038.3|5035.5|202
1608635700000|2020-12-22 11:15:00|5039.4|5036.6|5060.8|5058|5060.9|5058.1|5036.9|5034.1|598
1608636000000|2020-12-22 11:20:00|5060.9|5058.1|5067.8|5065|5068.9|5066.1|5058.2|5055.4|3326
1608636300000|2020-12-22 11:25:00|5067.9|5065.1|5073.9|5071.1|5074.1|5071.3|5066.9|5064.1|473
1608636600000|2020-12-22 11:30:00|5074.2|5071.4|5069.1|5066.3|5074.2|5071.4|5065.9|5063.1|381
1608636900000|2020-12-22 11:35:00|5068.9|5066.1|5058.6|5055.8|5069.6|5066.8|5058.6|5055.8|389
1608637200000|2020-12-22 11:40:00|5058.5|5055.7|5058.2|5055.4|5059.6|5056.8|5056|5053.2|80
1608637500000|2020-12-22 11:45:00|5058.6|5055.8|5053|5050.2|5058.6|5055.8|5046.1|5043.3|439
1608637800000|2020-12-22 11:50:00|5052.6|5049.8|5053.2|5050.4|5054.1|5051.3|5047.1|5044.3|75
1608638100000|2020-12-22 11:55:00|5053.1|5050.3|5045.1|5042.3|5053.1|5050.3|5044|5041.2|813
1608638400000|2020-12-22 12:00:00|5045|5042.2|5048.6|5045.8|5051.2|5048.4|5045|5042.2|105
1608638700000|2020-12-22 12:05:00|5049.2|5046.4|5057.6|5054.8|5061.2|5058.4|5049.1|5046.3|235
1608639000000|2020-12-22 12:10:00|5057.1|5054.3|5051.2|5048.4|5060.6|5057.8|5049|5046.2|1889
1608639300000|2020-12-22 12:15:00|5051.6|5048.8|5049.6|5046.8|5053.7|5050.9|5046.5|5043.7|1063
1608639600000|2020-12-22 12:20:00|5049.2|5046.4|5050|5047.2|5050.4|5047.6|5044.6|5041.8|262
1608639900000|2020-12-22 12:25:00|5049.5|5046.7|5052|5049.2|5055|5052.2|5049|5046.2|155
1608640200000|2020-12-22 12:30:00|5051.9|5049.1|5056.4|5053.6|5059.1|5056.3|5051.9|5049.1|1857
1608640500000|2020-12-22 12:35:00|5057|5054.2|5058.7|5055.9|5063.7|5060.9|5057|5054.2|297
1608640800000|2020-12-22 12:40:00|5058.9|5056.1|5063.7|5060.9|5064.9|5062.1|5058.7|5055.9|130
1608641100000|2020-12-22 12:45:00|5062.7|5059.9|5055|5052.2|5063|5060.2|5054.4|5051.6|242
1608641400000|2020-12-22 12:50:00|5054.9|5052.1|5059|5056.2|5059|5056.2|5054.4|5051.6|96
1608641700000|2020-12-22 12:55:00|5058.9|5056.1|5056|5053.2|5060.4|5057.6|5053|5050.2|319
1608642000000|2020-12-22 13:00:00|5056.4|5053.6|5038.3|5035.5|5057|5054.2|5038.3|5035.5|7328
1608642300000|2020-12-22 13:05:00|5037.9|5035.1|5036.4|5033.6|5045.5|5042.7|5033.3|5030.5|997
1608642600000|2020-12-22 13:10:00|5036.3|5033.5|5035.5|5032.7|5040.4|5037.6|5032.4|5029.6|558
1608642900000|2020-12-22 13:15:00|5035.9|5033.1|5037.4|5034.6|5045.4|5042.6|5034.4|5031.6|1114
1608643200000|2020-12-22 13:20:00|5037.9|5035.1|5032.5|5029.7|5038.3|5035.5|5032.4|5029.6|305
1608643500000|2020-12-22 13:25:00|5033.3|5030.5|5036.4|5033.6|5037.3|5034.5|5032.4|5029.6|178
1608643800000|2020-12-22 13:30:00|5036.3|5033.5|5037.9|5035.1|5040.4|5037.6|5030.3|5027.5|930
1608644100000|2020-12-22 13:35:00|5037.5|5034.7|5043.4|5040.6|5045.5|5042.7|5036.7|5033.9|632
1608644400000|2020-12-22 13:40:00|5043.3|5040.5|5040.5|5037.7|5044.3|5041.5|5037.9|5035.1|198
1608644700000|2020-12-22 13:45:00|5041.3|5038.5|5046.9|5044.1|5047.5|5044.7|5038.5|5035.7|455
1608645000000|2020-12-22 13:50:00|5046.4|5043.6|5048.6|5045.8|5048.6|5045.8|5042.1|5039.3|4350
1608645300000|2020-12-22 13:55:00|5048.9|5046.1|5043.2|5040.4|5049.6|5046.8|5036.6|5033.8|805
1608645600000|2020-12-22 14:00:00|5042.6|5039.8|5022.1|5019.3|5046.8|5044|5020.9|5018.1|1477
1608645900000|2020-12-22 14:05:00|5022.4|5019.6|5026.6|5023.8|5030.4|5027.6|5022.4|5019.6|684
1608646200000|2020-12-22 14:10:00|5026.1|5023.3|5031.9|5029.1|5033.3|5030.5|5024.6|5021.8|1078
1608646500000|2020-12-22 14:15:00|5031.6|5028.8|5033.6|5030.8|5037.8|5035|5027.1|5024.3|1359
1608646800000|2020-12-22 14:20:00|5033.8|5031|5034.2|5031.4|5036.6|5033.8|5031.6|5028.8|366
1608647100000|2020-12-22 14:25:00|5033.7|5030.9|5037.8|5035|5040.2|5037.4|5033.7|5030.9|552
1608647400000|2020-12-22 14:30:00|5038.2|5035.4|5020.8|5018|5039.6|5036.8|5020.7|5017.9|829
1608647700000|2020-12-22 14:35:00|5021.2|5018.4|5021.8|5019|5024.8|5022|5016.8|5014|685
1608648000000|2020-12-22 14:40:00|5022.3|5019.5|5014.8|5012|5025.4|5019.5|5014.6|5011.8|568
1608648300000|2020-12-22 14:45:00|5015.8|5013|5016.8|5014|5024.2|5021.4|5015.6|5012.8|449
1608648600000|2020-12-22 14:50:00|5016|5013.2|5017.6|5014.8|5022.1|5019.3|5012.6|5009.8|1875
1608648900000|2020-12-22 14:55:00|5017.5|5014.7|5019.1|5016.3|5020.6|5017.8|5016.5|5013.7|365
1608649200000|2020-12-22 15:00:00|5019|5016.2|5025.6|5022.8|5028.6|5025.8|5018.7|5015.9|1260
1608649500000|2020-12-22 15:05:00|5024.7|5021.9|5032.7|5029.9|5033.7|5030.9|5024.7|5021.9|796
1608649800000|2020-12-22 15:10:00|5032.8|5030|5035.6|5032.8|5047.8|5045|5032.8|5030|841
1608650100000|2020-12-22 15:15:00|5035.8|5033|5042.6|5039.8|5044.6|5041.8|5035|5032.2|514
1608650400000|2020-12-22 15:20:00|5040.6|5037.8|5045.5|5042.7|5048|5045.2|5036.6|5033.8|4243
1608650700000|2020-12-22 15:25:00|5045.6|5042.8|5048.9|5046.1|5050|5047.2|5044.4|5041.6|846
1608651000000|2020-12-22 15:30:00|5049|5046.2|5042.4|5039.6|5055|5052.2|5042|5039.2|1872
1608651300000|2020-12-22 15:35:00|5042|5039.2|5038.3|5035.5|5046|5043.2|5034.9|5032.1|599
1608651600000|2020-12-22 15:40:00|5037.9|5035.1|5034.2|5031.4|5039.9|5037.1|5034|5031.2|590
1608651900000|2020-12-22 15:45:00|5034.6|5031.8|5028|5025.2|5039|5036.2|5026|5023.2|1190
1608652200000|2020-12-22 15:50:00|5027.9|5025.1|5031|5028.2|5031.9|5029.1|5026.9|5024.1|825
1608652500000|2020-12-22 15:55:00|5030.9|5028.1|5033.6|5030.8|5035.2|5032.4|5027.9|5025.1|1107
1608652800000|2020-12-22 16:00:00|5033.2|5030.4|5047.6|5044.8|5047.6|5044.8|5033.2|5030.4|943
1608653100000|2020-12-22 16:05:00|5048|5045.2|5061.2|5058.4|5064.2|5061.4|5048|5045.2|1518
1608653400000|2020-12-22 16:10:00|5060.8|5058|5053.1|5050.3|5061.6|5058.8|5052|5049.2|1128
1608653700000|2020-12-22 16:15:00|5053|5050.2|5056.6|5053.8|5060.6|5057.8|5053|5050.2|1500
1608654000000|2020-12-22 16:20:00|5056.2|5053.4|5045|5042.2|5061.2|5058.4|5043.6|5040.8|2550
1608654300000|2020-12-22 16:25:00|5044.9|5042.1|5046.4|5043.6|5049.6|5046.8|5043|5040.2|2912
1608654600000|2020-12-22 16:30:00|5046.6|5043.8|5045.4|5042.6|5051.4|5048.6|5040.8|5038|4322
1608654900000|2020-12-22 16:35:00|5045.8|5043|5044.6|5041.8|5049.6|5046.8|5040.6|5037.8|3351
1608655200000|2020-12-22 16:40:00|5043.7|5040.9|5043.5|5040.7|5050.2|5047.4|5041.4|5038.6|1846
1608655500000|2020-12-22 16:45:00|5044.6|5041.8|5046.4|5043.6|5050.9|5048.1|5042|5039.2|1031
1608655800000|2020-12-22 16:50:00|5046.6|5043.8|5038.8|5036|5046.6|5043.8|5036.3|5033.5|983
1608656100000|2020-12-22 16:55:00|5038.9|5036.1|5034.6|5031.8|5042.9|5040.1|5034.6|5031.8|389
1608656400000|2020-12-22 17:00:00|5034.8|5032|5036.3|5033.5|5039.9|5037.1|5034.6|5031.8|557
1608656700000|2020-12-22 17:05:00|5036.6|5033.8|5037.8|5035|5043.9|5041.1|5034.9|5032.1|254
1608657000000|2020-12-22 17:10:00|5037.9|5035.1|5034.9|5032.1|5040.6|5037.8|5032.9|5030.1|454
1608657300000|2020-12-22 17:15:00|5035.9|5033.1|5029.6|5026.8|5037.9|5035.1|5029.6|5026.8|1026
1608657600000|2020-12-22 17:20:00|5028.9|5026.1|5027.8|5025|5032.9|5030.1|5023.8|5021|789
1608657900000|2020-12-22 17:25:00|5027.9|5025.1|5019.9|5017.1|5028.3|5025.5|5019.9|5017.1|487
1608658200000|2020-12-22 17:30:00|5019.5|5016.7|5025.9|5023.1|5026.7|5023.9|5017.7|5014.9|507
1608658500000|2020-12-22 17:35:00|5026.3|5023.5|5023.7|5020.9|5029.7|5026.9|5022.5|5019.7|785
1608658800000|2020-12-22 17:40:00|5023.9|5021.1|5026.9|5024.1|5029.9|5027.1|5023.9|5021.1|420
1608659100000|2020-12-22 17:45:00|5027.7|5024.9|5022.9|5020.1|5029.7|5026.9|5020.5|5017.7|517
1608659400000|2020-12-22 17:50:00|5023.3|5020.5|5024.9|5022.1|5026.4|5023.6|5018.3|5015.5|639
1608659700000|2020-12-22 17:55:00|5024.8|5022|5026.8|5024|5030.9|5028.1|5024.3|5021.5|347
1608660000000|2020-12-22 18:00:00|5026.9|5024.1|5018.4|5015.6|5030.9|5028.1|5015.4|5012.6|2269
1608660300000|2020-12-22 18:05:00|5017.7|5014.9|5013.7|5010.9|5023.7|5020.9|5013.4|5010.6|456
1608660600000|2020-12-22 18:10:00|5014.4|5011.6|5007.4|5004.6|5015.2|5012.4|5006.4|5003.6|1784
1608660900000|2020-12-22 18:15:00|5007.6|5004.8|5010.6|5007.8|5019.7|5016.9|5007.4|5004.6|1158
1608661200000|2020-12-22 18:20:00|5010.9|5008.1|5009.5|5006.7|5015.6|5012.8|5006.5|5003.7|1056
1608661500000|2020-12-22 18:25:00|5009.8|5007|5016.1|5013.3|5020.1|5017.3|5009.5|5006.7|665
1608661800000|2020-12-22 18:30:00|5016.5|5013.7|5019|5016.2|5020.5|5017.7|5016|5013.2|445
1608662100000|2020-12-22 18:35:00|5018.8|5016|5029.5|5026.7|5029.8|5027|5018.5|5015.7|701
1608662400000|2020-12-22 18:40:00|5029.2|5026.4|5023.9|5021.1|5029.8|5027|5023.9|5021.1|530
1608662700000|2020-12-22 18:45:00|5023.5|5020.7|5033.5|5030.7|5035.5|5032.7|5022.5|5019.7|689
1608663000000|2020-12-22 18:50:00|5033.1|5030.3|5033.1|5030.3|5036.5|5033.7|5030.7|5027.9|505
1608663300000|2020-12-22 18:55:00|5033.5|5030.7|5034.5|5031.7|5038.5|5035.7|5031.6|5028.8|304
1608663600000|2020-12-22 19:00:00|5034.6|5031.8|5035.5|5032.7|5040|5037.2|5033.5|5030.7|1020
1608663900000|2020-12-22 19:05:00|5035.6|5032.8|5035.5|5032.7|5039.7|5036.9|5034.1|5031.3|467
1608664200000|2020-12-22 19:10:00|5035.9|5033.1|5035.6|5032.8|5039.5|5036.7|5034.5|5031.7|533
1608664500000|2020-12-22 19:15:00|5036.4|5033.6|5036.5|5033.7|5038.5|5035.7|5033.5|5030.7|305
1608664800000|2020-12-22 19:20:00|5036.6|5033.8|5035.9|5033.1|5041.5|5038.7|5029.9|5027.1|1661
1608665100000|2020-12-22 19:25:00|5035.5|5032.7|5013.5|5010.7|5041.3|5038.5|5011.3|5008.5|7885
1608665400000|2020-12-22 19:30:00|5014.5|5011.7|5008.9|5006.1|5014.5|5011.7|5004.3|5001.5|2147
1608665700000|2020-12-22 19:35:00|5009.3|5006.5|5001.3|4998.5|5009.5|5006.7|4999.5|4996.7|674
1608666000000|2020-12-22 19:40:00|5001.4|4998.6|5000.4|4997.6|5004.3|5001.5|4998.1|4995.3|532
1608666300000|2020-12-22 19:45:00|5000.3|4997.5|5004.3|5001.5|5005.4|5002.6|5000.3|4997.5|202
1608666600000|2020-12-22 19:50:00|5004.4|5001.6|5001.8|4999|5004.4|5001.6|5001.3|4998.5|605
1608666900000|2020-12-22 19:55:00|5002.3|4999.5|5006.7|5003.9|5006.9|5004.1|5001.8|4999|248
1608667200000|2020-12-22 20:00:00|5005.9|5003.1|5008.1|5005.3|5009.5|5006.7|5005.4|5002.6|819
1608667500000|2020-12-22 20:05:00|5008|5005.2|5002.9|5000.1|5008|5005.2|5002.9|5000.1|99
1608667800000|2020-12-22 20:10:00|5002.5|4999.7|5003.9|5001.1|5005.5|5002.7|5000.5|4997.7|125
1608668100000|2020-12-22 20:15:00|5003.5|5000.7|5002.4|4999.6|5004.9|5002.1|5002.3|4999.5|110
1608668400000|2020-12-22 20:20:00|5002.3|4999.5|5003.5|5000.7|5004|5001.2|5002.3|4999.5|83
1608668700000|2020-12-22 20:25:00|5002.7|4999.9|5000.3|4997.5|5003.4|5000.6|4998.5|4995.7|132
1608669000000|2020-12-22 20:30:00|4999.7|4996.9|5001.3|4998.5|5001.3|4998.5|4998.3|4995.5|94
1608669300000|2020-12-22 20:35:00|5000.9|4998.1|5001.3|4998.5|5004.3|5001.5|4999.3|4996.5|142
1608669600000|2020-12-22 20:40:00|5000.9|4998.1|5002.3|4999.5|5002.3|4999.5|4999.1|4996.3|152
1608669900000|2020-12-22 20:45:00|5001.9|4999.1|5007.3|5004.5|5007.9|5005.1|5001.3|4998.5|271
1608670200000|2020-12-22 20:50:00|5007.1|5004.3|5005.4|5002.6|5008.9|5006.1|5004.3|5001.5|179
1608670500000|2020-12-22 20:55:00|5005.5|5002.7|5007.9|5005.1|5008.5|5005.7|5005.5|5002.7|74
1608670800000|2020-12-22 21:00:00|5008|5005.2|5005.5|5002.7|5008.5|5005.7|5004.5|5001.7|56
1608671100000|2020-12-22 21:05:00|5004.9|5002.1|5004.4|5001.6|5005.5|5002.7|5003.4|5000.6|41
1608671400000|2020-12-22 21:10:00|5004.3|5001.5|5004.3|5001.5|5004.9|5002.1|5002.3|4999.5|29
1608671700000|2020-12-22 21:15:00|5004.5|5001.7|5004.9|5002.1|5006.3|5003.5|5003.4|5000.6|88
1608672000000|2020-12-22 21:20:00|5004.5|5001.7|5004.5|5001.7|5005.5|5002.7|5003.9|5001.1|28
1608672300000|2020-12-22 21:25:00|5005.3|5002.5|5003.3|5000.5|5005.3|5002.5|5002.3|4999.5|57
1608672600000|2020-12-22 21:30:00|5003.4|5000.6|4993.5|4990.7|5008|5001.5|4992|4988|482
1608672900000|2020-12-22 21:35:00|4993.4|4990.6|4993.5|4990.7|4996.5|4993.7|4990.3|4987.5|420
1608673200000|2020-12-22 21:40:00|4993.4|4990.6|4991.6|4988.8|4993.4|4990.6|4990.9|4988.1|116
1608673500000|2020-12-22 21:45:00|4992|4989.2|4990.3|4987.5|4994.5|4991.7|4990.3|4987.5|178
1608673800000|2020-12-22 21:50:00|4990.4|4987.6|4991.3|4988.5|4991.4|4988.6|4990.3|4987.5|109
1608674100000|2020-12-22 21:55:00|4990.4|4987.6|4990.3|4987.5|4995.6|4990.6|4990.3|4985.6|190
1608674400000|2020-12-22 22:00:00|4991.1|4988.3|4995|4985|4995.4|4989.2|4990.3|4985|128
1608674700000|2020-12-22 22:05:00|4991.2|4988.4|4991.5|4987.5|4995.9|4989.1|4990.8|4985|11
1608675000000|2020-12-22 22:10:00|||||||||3
1608675300000|2020-12-22 22:15:00|4994.7|4984.7|4993|4990.2|4995.5|4990.2|4992.2|4984.7|4
1608675600000|2020-12-22 22:20:00|4991.4|4988.6|4994.5|4990.5|4995.5|4990.5|4991.4|4984.7|7
1608675900000|2020-12-22 22:25:00|4992.1|4988.1|4993.6|4983.6|4994|4988.1|4988.9|4983.6|32
1608676200000|2020-12-22 22:30:00|4989.7|4986.9|4993.6|4983.6|4993.6|4986.9|4988.9|4983.6|1
1608676500000|2020-12-22 22:35:00|4991.1|4987.1|4990.5|4986.5|4994.1|4987.1|4990.5|4983.6|1
1608677100000|2020-12-22 22:45:00|4989.5|4986.7|4992.6|4982.6|4993|4986.7|4987.5|4982.6|25
1608677400000|2020-12-22 22:50:00|4990.1|4986.1|4992.6|4982.6|4993.1|4986.1|4990.1|4982.6|0
1608677700000|2020-12-22 22:55:00|4993|4983|4993.1|4983.1|4993.1|4983.1|4993|4983|1
1608685200000|2020-12-23 01:00:00|4966.8|4964|4972|4969.2|4973|4970.2|4948.2|4945.3|783
1608685500000|2020-12-23 01:05:00|4971.9|4969.1|4976.4|4973.6|4978.5|4975.7|4967.9|4965.1|305
1608685800000|2020-12-23 01:10:00|4976.8|4974|4982.8|4980|4985.4|4982.6|4976.8|4974|276
1608686100000|2020-12-23 01:15:00|4982.4|4979.6|4976.8|4974|4983.4|4980.6|4976.3|4973.5|176
1608686400000|2020-12-23 01:20:00|4976.3|4973.5|4965.4|4962.6|4977.3|4974.5|4965.4|4962.6|108
1608686700000|2020-12-23 01:25:00|4965.5|4962.7|4969.8|4967|4972.4|4969.6|4965.3|4962.5|250
1608687000000|2020-12-23 01:30:00|4969.3|4966.5|4965|4962.2|4972.4|4969.6|4965|4962.2|87
1608687300000|2020-12-23 01:35:00|4965.4|4962.6|4969.4|4966.6|4969.8|4967|4962.4|4959.6|104
1608687600000|2020-12-23 01:40:00|4968.4|4965.6|4966.8|4964|4970.9|4968.1|4966.4|4963.6|39
1608687900000|2020-12-23 01:45:00|4966.2|4963.4|4959.8|4957|4966.2|4963.4|4956.8|4954|169
1608688200000|2020-12-23 01:50:00|4960.2|4957.4|4950.7|4947.9|4962.2|4959.4|4950.2|4947.4|455
1608688500000|2020-12-23 01:55:00|4951.1|4948.3|4945.8|4943|4953|4950.2|4942.3|4939.5|466
1608688800000|2020-12-23 02:00:00|4945|4942.2|4944|4941.2|4946.2|4943.4|4937.3|4934.5|712
1608689100000|2020-12-23 02:05:00|4944.4|4941.6|4939.4|4936.6|4944.4|4941.6|4935|4932.2|884
1608689400000|2020-12-23 02:10:00|4939.3|4936.5|4935.3|4932.5|4943.9|4941.1|4934.9|4932.1|290
1608689700000|2020-12-23 02:15:00|4935.4|4932.6|4939.3|4936.5|4939.7|4936.9|4934.5|4931.7|71
1608690000000|2020-12-23 02:20:00|4939.7|4936.9|4945.3|4942.5|4946.1|4943.3|4939.7|4936.9|81
1608690300000|2020-12-23 02:25:00|4945.4|4942.6|4946|4943.2|4949.3|4946.5|4943.7|4940.9|174
1608690600000|2020-12-23 02:30:00|4946.1|4943.3|4941|4938.2|4946.5|4943.7|4941|4938.2|241
1608690900000|2020-12-23 02:35:00|4941.5|4938.7|4938|4935.2|4943.5|4940.7|4936.5|4933.7|345
1608691200000|2020-12-23 02:40:00|4937.5|4934.7|4937.3|4934.5|4941.4|4938.6|4934.5|4931.7|283
1608691500000|2020-12-23 02:45:00|4936.5|4933.7|4938.1|4935.3|4938.5|4935.3|4935.4|4932.6|329
1608691800000|2020-12-23 02:50:00|4937.7|4934.9|4937.2|4934.4|4938.1|4935.3|4935.3|4932.5|191
1608692100000|2020-12-23 02:55:00|4936.9|4934.1|4934.2|4931.4|4937.7|4934.9|4933.8|4931|123
1608692400000|2020-12-23 03:00:00|4933.8|4931|4937.3|4934.5|4938.1|4935.3|4933.3|4930.5|67
1608692700000|2020-12-23 03:05:00|4937.7|4934.9|4948.1|4945.3|4948.1|4945.3|4937.7|4934.9|218
1608693000000|2020-12-23 03:10:00|4946.2|4943.4|4948.1|4945.3|4948.1|4945.3|4943.2|4940.4|285
1608693300000|2020-12-23 03:15:00|4947.1|4944.3|4943.3|4940.5|4948.1|4945.3|4943.2|4940.4|115
1608693600000|2020-12-23 03:20:00|4944.1|4941.3|4944.2|4941.4|4945.3|4942.5|4941.1|4938.3|61
1608693900000|2020-12-23 03:25:00|4944.1|4941.3|4942.3|4939.5|4946.2|4943.4|4942.3|4939.5|399
1608694200000|2020-12-23 03:30:00|4942.8|4940|4942.7|4939.9|4943.3|4940.5|4940.5|4937.7|69
1608694500000|2020-12-23 03:35:00|4943.1|4940.3|4944.2|4941.4|4944.3|4941.5|4942.6|4939.8|12
1608694800000|2020-12-23 03:40:00|4944.3|4941.5|4946.2|4943.4|4946.7|4943.9|4944.3|4941.5|14
1608695100000|2020-12-23 03:45:00|4945.7|4942.9|4949.3|4946.5|4949.5|4946.7|4945.7|4942.9|24
1608695400000|2020-12-23 03:50:00|4949.5|4946.7|4948.3|4945.5|4949.5|4946.7|4948.3|4945.5|16
1608695700000|2020-12-23 03:55:00|4948.8|4946|4950.4|4947.6|4951.4|4948.6|4948.5|4945.7|9
1608696000000|2020-12-23 04:00:00|4950.3|4947.5|4944.5|4941.7|4950.3|4947.5|4944.5|4941.7|98
1608696300000|2020-12-23 04:05:00|4943.5|4940.7|4943.4|4940.6|4944.9|4942.1|4943.4|4940.6|166
1608696600000|2020-12-23 04:10:00|4943.9|4941.1|4942.9|4940.1|4944.5|4941.7|4942.4|4939.6|82
1608696900000|2020-12-23 04:15:00|4942.4|4939.6|4943.4|4940.6|4944.4|4941.6|4942.4|4939.6|129
1608697200000|2020-12-23 04:20:00|||||||||49
1608697500000|2020-12-23 04:25:00|4943.8|4941|4943.4|4940.6|4944.4|4941.6|4943.4|4940.6|17
1608697800000|2020-12-23 04:30:00|4943.9|4941.1|4943.4|4940.6|4944.4|4941.6|4943.4|4940.6|7
1608698100000|2020-12-23 04:35:00|4942.8|4940|4944.4|4941.6|4944.4|4941.6|4942.4|4939.6|30
1608698400000|2020-12-23 04:40:00|4944.3|4941.5|4942.5|4939.7|4945|4942.2|4941.9|4939.1|96
1608698700000|2020-12-23 04:45:00|4942.6|4939.8|4938.4|4935.6|4943.4|4940.6|4938.4|4935.6|55
1608699000000|2020-12-23 04:50:00|4938.8|4936|4938.4|4935.6|4940|4937.2|4938.4|4935.6|39
1608699300000|2020-12-23 04:55:00|4938.6|4935.8|4939|4936.2|4940|4937.2|4938.4|4935.6|28
1608699600000|2020-12-23 05:00:00|4939.4|4936.6|4938.5|4935.7|4939.4|4936.6|4937.4|4934.6|31
1608699900000|2020-12-23 05:05:00|4938.1|4935.3|4939|4936.2|4940|4937.2|4937|4934.2|30
1608700200000|2020-12-23 05:10:00|4939.5|4936.7|4938|4935.2|4940.5|4937.7|4936.6|4933.8|72
1608700500000|2020-12-23 05:15:00|4938.1|4935.3|4937.4|4934.6|4938.5|4935.7|4936.4|4933.6|42
1608700800000|2020-12-23 05:20:00|4937|4934.2|4936.4|4933.6|4938.6|4935.8|4936|4933.2|119
1608701100000|2020-12-23 05:25:00|4936.3|4933.5|4936.4|4933.6|4937.3|4934.5|4935.3|4932.5|31
1608701400000|2020-12-23 05:30:00|4936|4933.2|4933.5|4930.7|4936.4|4933.6|4932.6|4929.8|156
1608701700000|2020-12-23 05:35:00|4933.6|4930.8|4936.4|4933.6|4936.6|4933.8|4933.6|4930.8|43
1608702000000|2020-12-23 05:40:00|4937|4934.2|4930.5|4927.7|4938.5|4935.7|4929.4|4926.6|680
1608702300000|2020-12-23 05:45:00|4930.9|4928.1|4937.2|4934.4|4937.4|4934.6|4929.2|4926.4|124
1608702600000|2020-12-23 05:50:00|4937.4|4934.6|4939.4|4936.6|4943.2|4940.4|4935.4|4932.6|193
1608702900000|2020-12-23 05:55:00|4939.2|4936.4|4940.4|4937.6|4942.4|4939.6|4937.9|4935.1|110
1608703200000|2020-12-23 06:00:00|4939.6|4936.8|4940.6|4937.8|4942.5|4939.7|4935.9|4933.1|145
1608703500000|2020-12-23 06:05:00|4941|4938.2|4948.4|4945.6|4948.5|4945.7|4941|4938.2|143
1608703800000|2020-12-23 06:10:00|4948.3|4945.5|4942.8|4940|4948.3|4945.5|4942.4|4939.6|85
1608704100000|2020-12-23 06:15:00|4942.4|4939.6|4945.4|4942.6|4946|4943.2|4939.4|4936.6|151
1608704400000|2020-12-23 06:20:00|4945.9|4943.1|4944.4|4941.6|4946.5|4943.7|4943|4940.2|183
1608704700000|2020-12-23 06:25:00|4944.5|4941.7|4942.6|4939.8|4945.4|4942.6|4939.4|4936.6|88
1608705000000|2020-12-23 06:30:00|4943.4|4940.6|4939.5|4936.7|4945.4|4942.6|4939.5|4936.7|51
1608705300000|2020-12-23 06:35:00|4939.6|4936.8|4939.5|4936.7|4942.6|4939.8|4938.5|4935.7|251
1608705600000|2020-12-23 06:40:00|4939.1|4936.3|4941.4|4938.6|4943.4|4940.6|4939.1|4936.3|16
1608705900000|2020-12-23 06:45:00|4940.4|4937.6|4956|4953.2|4956.6|4953.8|4940.4|4937.6|243
1608706200000|2020-12-23 06:50:00|4956.4|4953.6|4957.4|4954.6|4957.4|4954.6|4954|4951.2|156
1608706500000|2020-12-23 06:55:00|4956.9|4954.1|4953.5|4950.7|4957.4|4954.6|4951.4|4948.6|160
1608706800000|2020-12-23 07:00:00|4953.4|4950.6|4951.1|4948.3|4957.4|4954.6|4949.6|4946.8|267
1608707100000|2020-12-23 07:05:00|4950.9|4948.1|4952.1|4949.3|4952.5|4949.7|4949|4946.2|182
1608707400000|2020-12-23 07:10:00|4952.5|4949.7|4956|4953.2|4957.4|4954.6|4952.5|4949.7|211
1608707700000|2020-12-23 07:15:00|4956.9|4954.1|4954.5|4951.7|4957.4|4954.6|4951.1|4948.3|246
1608708000000|2020-12-23 07:20:00|4954.6|4951.8|4956.5|4953.7|4957.4|4954.6|4953|4950.2|783
1608708300000|2020-12-23 07:25:00|4956.6|4953.8|4966|4963.2|4966.6|4963.8|4955.6|4952.8|193
1608708600000|2020-12-23 07:30:00|4966.1|4963.3|4971|4968.2|4973.6|4970.8|4966|4962.1|723
1608708900000|2020-12-23 07:35:00|4971.4|4968.6|4962.6|4959.8|4973|4970.2|4961.7|4958.9|327
1608709200000|2020-12-23 07:40:00|4963|4960.2|4963.4|4960.6|4963.6|4960.8|4958|4955.2|305
1608709500000|2020-12-23 07:45:00|4963|4960.2|4964.6|4961.8|4966.6|4963.8|4962.6|4959.8|1475
1608709800000|2020-12-23 07:50:00|4964.2|4961.4|4971.6|4968.8|4973.6|4970.8|4961.6|4958.8|447
1608710100000|2020-12-23 07:55:00|4973|4970.2|4968.6|4965.8|4974.7|4971.9|4968.6|4965.8|158
1608710400000|2020-12-23 08:00:00|4967.6|4964.8|4976.4|4973.6|4979.5|4976.7|4966.1|4963.3|600
1608710700000|2020-12-23 08:05:00|4976.5|4973.7|4980.4|4977.6|4985.6|4982.8|4976.4|4973.6|413
1608711000000|2020-12-23 08:10:00|4979.6|4976.8|4978|4975.2|4979.6|4976.8|4973|4970.2|321
1608711300000|2020-12-23 08:15:00|4977.6|4974.8|4982.6|4979.8|4986.6|4983.8|4977.6|4974.8|506
1608711600000|2020-12-23 08:20:00|4982.7|4979.9|4986|4983.2|4987|4984.2|4979.6|4976.8|1021
1608711900000|2020-12-23 08:25:00|4985.6|4982.8|4998.8|4996|4999.8|4997|4983.6|4980.8|3221
1608712200000|2020-12-23 08:30:00|4998.6|4995.8|4993.8|4991|5004.8|5002|4993.6|4990.8|2412
1608712500000|2020-12-23 08:35:00|4994.6|4991.8|4993.7|4990.9|5002.8|5000|4992.6|4989.8|971
1608712800000|2020-12-23 08:40:00|4993.8|4991|4996.2|4993.4|4999.7|4996.9|4993.8|4991|395
1608713100000|2020-12-23 08:45:00|4995.8|4993|5005.7|5002.9|5011.6|5008.8|4993.7|4990.9|1090
1608713400000|2020-12-23 08:50:00|5006.2|5003.4|4996.7|4993.9|5006.2|5003.4|4995.2|4992.4|837
1608713700000|2020-12-23 08:55:00|4996.8|4994|4997.3|4994.5|5002.6|4999.8|4996.7|4993.9|543
1608714000000|2020-12-23 09:00:00|4997.2|4994.4|4999.8|4997|5000.8|4998|4991.8|4989|1015
1608714300000|2020-12-23 09:05:00|4999.4|4996.6|5004.6|5001.8|5005.8|5003|4995.8|4993|1456
1608714600000|2020-12-23 09:10:00|5004.3|5001.5|5000.7|4997.9|5004.8|5002|4997.6|4994.8|275
1608714900000|2020-12-23 09:15:00|5001.7|4998.9|5003.7|5000.9|5006.8|5004|5000.7|4997.9|150
1608715200000|2020-12-23 09:20:00|5003.6|5000.8|4994.2|4991.4|5003.6|5000.8|4992.6|4989.8|288
1608715500000|2020-12-23 09:25:00|4993.8|4991|5001.6|4998.8|5001.6|4998.8|4993.6|4990.8|128
1608715800000|2020-12-23 09:30:00|5001.5|4998.7|5008.6|5005.8|5011.6|5008.8|5000.6|4997.8|487
1608716100000|2020-12-23 09:35:00|5007.6|5004.8|5007.6|5004.8|5010.6|5007.8|5006.2|5003.4|228
1608716400000|2020-12-23 09:40:00|5007.8|5005|5008.7|5005.9|5009.8|5007|5001.7|4998.9|299
1608716700000|2020-12-23 09:45:00|5007.8|5005|5011.7|5008.9|5016.6|5013.8|5006.6|5003.8|761
1608717000000|2020-12-23 09:50:00|5011.8|5009|5016.6|5013.8|5016.6|5013.8|5011.6|5008.8|113
1608717300000|2020-12-23 09:55:00|5016.1|5013.3|5018.6|5015.8|5019.7|5016.9|5012.6|5009.8|585
1608717600000|2020-12-23 10:00:00|5019.6|5016.8|5018.6|5015.8|5021.6|5018.8|5017.6|5014.8|277
1608717900000|2020-12-23 10:05:00|5017.8|5015|5022|5019.2|5022.8|5020|5014.6|5011.8|2238
1608718200000|2020-12-23 10:10:00|5022.8|5020|5018.8|5016|5022.8|5020|5016.9|5014.1|873
1608718500000|2020-12-23 10:15:00|5018.9|5016.1|5018.8|5016|5022.8|5020|5014.8|5012|410
1608718800000|2020-12-23 10:20:00|5019.8|5017|5024.8|5022|5025.8|5023|5019.8|5017|690
1608719100000|2020-12-23 10:25:00|5025.8|5023|5030.3|5027.5|5032.4|5029.6|5024.8|5022|684
1608719400000|2020-12-23 10:30:00|5029.8|5027|5026.8|5024|5030.8|5028|5026.4|5023.6|355
1608719700000|2020-12-23 10:35:00|5026|5023.2|5028|5025.2|5028|5025.2|5023.4|5020.6|725
1608720000000|2020-12-23 10:40:00|5027.9|5025.1|5024.9|5022.1|5028|5025.2|5023.4|5020.6|379
1608720300000|2020-12-23 10:45:00|5025.8|5023|5021.5|5018.7|5029.4|5026.6|5019|5016.2|1194
1608720600000|2020-12-23 10:50:00|5021|5018.2|5023.9|5021.1|5026.6|5023.8|5021|5018.2|409
1608720900000|2020-12-23 10:55:00|5024|5021.2|5027.8|5025|5028|5025.2|5023|5020.2|277
1608721200000|2020-12-23 11:00:00|5027|5024.2|5029.8|5027|5034|5031.2|5024|5021.2|387
1608721500000|2020-12-23 11:05:00|5029.9|5027.1|5025|5022.2|5029.9|5027.1|5021.4|5018.6|192
1608721800000|2020-12-23 11:10:00|5025.4|5022.6|5015.8|5013|5025.4|5022.6|5014.9|5012.1|291
1608722100000|2020-12-23 11:15:00|5015.4|5012.6|5027|5024.2|5027.2|5024.4|5015.4|5012.6|357
1608722400000|2020-12-23 11:20:00|5027.1|5024.3|5028.5|5025.7|5034.6|5031.8|5026.5|5023.7|228
1608722700000|2020-12-23 11:25:00|5028|5025.2|5026|5023.2|5030|5027.2|5026|5023.2|133
1608723000000|2020-12-23 11:30:00|5025.2|5022.4|5023.5|5020.7|5030.2|5027.4|5023|5020.2|417
1608723300000|2020-12-23 11:35:00|5023.6|5020.8|5017.1|5014.3|5023.9|5021.1|5014.2|5011.4|387
1608723600000|2020-12-23 11:40:00|5017.6|5014.8|5019.1|5016.3|5020.2|5017.4|5017|5014.2|102
1608723900000|2020-12-23 11:45:00|5018.7|5015.9|5019.1|5016.3|5020.2|5017.4|5018|5015.2|66
1608724200000|2020-12-23 11:50:00|5019.2|5016.4|5029.1|5026.3|5029.2|5026.4|5019.1|5016.3|103
1608724500000|2020-12-23 11:55:00|5029|5026.2|5024.9|5022.1|5035|5032.2|5022.4|5019.6|1233
1608724800000|2020-12-23 12:00:00|5024.8|5022|5018.8|5016|5024.8|5022|5018.8|5016|242
1608725100000|2020-12-23 12:05:00|5018.4|5015.6|5024.8|5022|5025|5022.2|5018.4|5015.6|80
1608725400000|2020-12-23 12:10:00|5026|5023|5038.8|5036|5039|5036.2|5023.8|5021|615
1608725700000|2020-12-23 12:15:00|5038.4|5035.6|5029.8|5027|5039.2|5036.4|5029.4|5026.6|435
1608726000000|2020-12-23 12:20:00|5029.9|5027.1|5030|5027.2|5031.4|5028.6|5028.8|5026|705
1608726300000|2020-12-23 12:25:00|5029.9|5027.1|5027|5024.2|5030|5027.2|5024.4|5021.6|378
1608726600000|2020-12-23 12:30:00|5026.9|5024.1|5021.8|5019|5028.8|5026|5021.8|5019|249
1608726900000|2020-12-23 12:35:00|5021.4|5018.6|5023.8|5021|5031.8|5029|5021|5018.2|205
1608727200000|2020-12-23 12:40:00|5023|5020.2|5025.9|5023.1|5029|5026.2|5019.8|5017|125
1608727500000|2020-12-23 12:45:00|5025.8|5023|5021.3|5018.5|5025.8|5023|5016|5013.2|355
1608727800000|2020-12-23 12:50:00|5021.4|5018.6|5022.8|5020|5024.8|5022|5019.8|5017|76
1608728100000|2020-12-23 12:55:00|5022.6|5019.8|5023.8|5021|5024.8|5022|5020.8|5018|95
1608728400000|2020-12-23 13:00:00|5022.8|5020|5025|5022.2|5027.8|5025|5017.8|5015|312
1608728700000|2020-12-23 13:05:00|5025.8|5023|5022.8|5020|5027.9|5025.1|5018.9|5016.1|272
1608729000000|2020-12-23 13:10:00|5022.9|5020.1|5017.8|5015|5026.5|5023.7|5016.8|5014|329
1608729300000|2020-12-23 13:15:00|5018|5015.2|5013.1|5010.3|5018.9|5016.1|5009|5006.2|868
1608729600000|2020-12-23 13:20:00|5013.2|5010.4|5014.9|5012.1|5016.6|5013.8|5010.2|5007.4|384
1608729900000|2020-12-23 13:25:00|5014.8|5012|5014|5011.2|5015|5012.2|5009.4|5006.6|297
1608730200000|2020-12-23 13:30:00|5013.8|5011|5015.2|5012.4|5016.7|5013.9|5009|5006.2|624
1608730500000|2020-12-23 13:35:00|5015.7|5012.9|5025.6|5022.8|5026.6|5023.8|5015.7|5012.9|583
1608730800000|2020-12-23 13:40:00|5025.2|5022.4|5017.6|5014.8|5025.6|5022.8|5016.2|5013.4|443
1608731100000|2020-12-23 13:45:00|5018|5015.2|5018.6|5015.8|5022.2|5019.4|5017|5014.2|803
1608731400000|2020-12-23 13:50:00|5018.2|5015.4|5022.4|5019.6|5024.2|5021.4|5018|5015.2|2578
1608731700000|2020-12-23 13:55:00|5022.2|5019.4|5031.3|5028.5|5032.2|5029.4|5020.8|5018|722
1608732000000|2020-12-23 14:00:00|5031.7|5028.9|5042.7|5039.9|5044.2|5041.4|5030.2|5027.4|2589
1608732300000|2020-12-23 14:05:00|5042.8|5040|5038.8|5036|5043.2|5040.4|5037.2|5034.4|703
1608732600000|2020-12-23 14:10:00|5038.6|5035.8|5035.1|5032.3|5041.2|5038.4|5035.1|5032.3|1278
1608732900000|2020-12-23 14:15:00|5035|5032.2|5038.8|5036|5043.7|5040.9|5034|5031.2|2201
1608733200000|2020-12-23 14:20:00|5039.2|5036.4|5044.2|5041.4|5044.6|5041.8|5034|5031.2|530
1608733500000|2020-12-23 14:25:00|5044.1|5041.3|5041.7|5038.9|5047.2|5044.4|5041.5|5038.7|908
1608733800000|2020-12-23 14:30:00|5041.6|5038.8|5050.8|5048|5052.2|5049.4|5040.6|5037.8|786
1608734100000|2020-12-23 14:35:00|5051.2|5048.4|5058.2|5055.4|5059.2|5056.4|5047.3|5044.5|1499
1608734400000|2020-12-23 14:40:00|5057.9|5055.1|5074.3|5071.5|5075.3|5072.5|5057.9|5055.1|1774
1608734700000|2020-12-23 14:45:00|5074.4|5071.6|5060.2|5057.4|5075.4|5072.6|5051.2|5048.4|1668
1608735000000|2020-12-23 14:50:00|5060.4|5057.6|5061.2|5058.4|5066.4|5063.6|5056.3|5053.5|470
1608735300000|2020-12-23 14:55:00|5061.4|5058.6|5068.2|5065.4|5073.2|5070.4|5061.3|5058.5|703
1608735600000|2020-12-23 15:00:00|5068.3|5065.5|5083.2|5080.4|5087.4|5084.6|5068.2|5065.4|1174
1608735900000|2020-12-23 15:05:00|5084.2|5081.4|5083.5|5080.7|5089.4|5086.6|5077.2|5074.4|1961
1608736200000|2020-12-23 15:10:00|5084|5081.2|5081.2|5078.4|5088.5|5085.7|5078.2|5075.4|620
1608736500000|2020-12-23 15:15:00|5081.3|5078.5|5068.4|5065.6|5085.3|5082.5|5064.8|5062|2434
1608736800000|2020-12-23 15:20:00|5068.9|5066.1|5073.2|5070.4|5078.4|5075.6|5068.4|5065.6|924
1608737100000|2020-12-23 15:25:00|5073.3|5070.5|5073.8|5071|5078.3|5075.5|5069.8|5067|781
1608737400000|2020-12-23 15:30:00|5074.9|5072.1|5068.1|5065.3|5097.4|5094.4|5066.1|5063.3|3200
1608737700000|2020-12-23 15:35:00|5068.2|5065.4|5073.3|5070.5|5083.2|5080.4|5068.2|5065.4|1583
1608738000000|2020-12-23 15:40:00|5073.4|5070.6|5102.1|5099.3|5103.1|5100.3|5069.7|5066.9|2214
1608738300000|2020-12-23 15:45:00|5102|5099.2|5108.1|5105.3|5113|5110.2|5101.1|5098.3|2247
1608738600000|2020-12-23 15:50:00|5108|5105.2|5109.8|5107|5117.3|5114.5|5107.4|5104.6|1542
1608738900000|2020-12-23 15:55:00|5109.9|5107.1|5112.3|5109.5|5119.2|5116.4|5105.8|5103|844
1608739200000|2020-12-23 16:00:00|5112.1|5109.3|5109.4|5106.6|5118.1|5115.3|5106.8|5104|727
1608739500000|2020-12-23 16:05:00|5109.3|5106.5|5122.4|5119.6|5124.2|5121.4|5108.3|5105.5|3861
1608739800000|2020-12-23 16:10:00|5122.3|5119.5|5112.2|5109.4|5123.4|5120.6|5112.2|5109.4|1701
1608740100000|2020-12-23 16:15:00|5112.3|5109.5|5120|5117.2|5121.5|5118.7|5108.2|5105.4|1932
1608740400000|2020-12-23 16:20:00|5120.4|5117.6|5131|5128.2|5135.7|5132.9|5119.5|5116.7|4836
1608740700000|2020-12-23 16:25:00|5131.4|5128.6|5140.4|5137.6|5143|5140.2|5126.5|5123.7|2307
1608741000000|2020-12-23 16:30:00|5140.6|5137.8|5143.7|5140.9|5154.5|5151.7|5136.6|5133.8|4870
1608741300000|2020-12-23 16:35:00|5143.8|5141|5133.6|5130.8|5148.7|5145.9|5132.6|5129.8|2147
1608741600000|2020-12-23 16:40:00|5134.1|5131.3|5154.6|5151.8|5156.5|5153.7|5134.1|5131.3|1034
1608741900000|2020-12-23 16:45:00|5155.5|5152.7|5150.4|5147.6|5158.6|5155.8|5148.4|5145.6|1777
1608742200000|2020-12-23 16:50:00|5150.5|5147.7|5150.5|5147.7|5151.4|5148.6|5144|5141.2|1160
1608742500000|2020-12-23 16:55:00|5150.6|5147.8|5150.4|5147.6|5153.9|5151.1|5148.6|5145.8|410
1608742800000|2020-12-23 17:00:00|5150.3|5147.5|5151.6|5148.8|5161.6|5158.8|5149.5|5146.7|1025
1608743100000|2020-12-23 17:05:00|5151.1|5148.3|5137.4|5134.6|5151.6|5148.8|5133.5|5130.2|2280
1608743400000|2020-12-23 17:10:00|5137.9|5135.1|5138.3|5135.5|5140.4|5137.6|5135.4|5132.6|510
1608743700000|2020-12-23 17:15:00|5138.2|5135.4|5135.3|5132.5|5143.2|5140.4|5135.2|5132.4|195
1608744000000|2020-12-23 17:20:00|5135.2|5132.4|5127.8|5125|5136.4|5133.6|5127|5124.2|602
1608744300000|2020-12-23 17:25:00|5129|5126.2|5128.3|5125.5|5133.8|5131|5128.2|5125.4|222
1608744600000|2020-12-23 17:30:00|5127.8|5125|5129.6|5126.8|5132.5|5129.7|5127.4|5124.6|650
1608744900000|2020-12-23 17:35:00|5129.4|5126.6|5123.6|5120.8|5132.6|5129.8|5123.6|5120.8|266
1608745200000|2020-12-23 17:40:00|5124|5121.2|5127.2|5124.4|5130.4|5127.6|5124|5121.2|951
1608745500000|2020-12-23 17:45:00|5126.8|5124|5127.4|5124.6|5128.4|5125.6|5119.8|5117|657
1608745800000|2020-12-23 17:50:00|5127.3|5124.5|5127.4|5124.6|5134.8|5132|5124.4|5121.6|815
1608746100000|2020-12-23 17:55:00|5128.2|5125.4|5133.4|5130.6|5133.4|5130.6|5125.4|5122.6|508
1608746400000|2020-12-23 18:00:00|5132.9|5130.1|5131.4|5128.6|5136.9|5134.1|5131.4|5128.6|654
1608746700000|2020-12-23 18:05:00|5131.8|5129|5139.4|5136.6|5139.4|5136.6|5128.4|5125.6|568
1608747000000|2020-12-23 18:10:00|5141.2|5138.4|5131.4|5128.6|5141.2|5138.4|5129.4|5126.6|358
1608747300000|2020-12-23 18:15:00|5131.8|5129|5133.8|5131|5136.4|5133.6|5127.4|5124.6|500
1608747600000|2020-12-23 18:20:00|5133.4|5130.6|5131|5128.2|5136.4|5133.6|5130.2|5127.4|1708
1608747900000|2020-12-23 18:25:00|5130.6|5127.8|5137|5134.2|5137.2|5134.4|5129.2|5126.4|666
1608748200000|2020-12-23 18:30:00|5137.1|5134.3|5134.2|5131.4|5137.1|5134.3|5129.2|5126.4|1288
1608748500000|2020-12-23 18:35:00|5133.3|5130.5|5138.8|5136|5140.8|5138|5131.2|5128.4|693
1608748800000|2020-12-23 18:40:00|5139.2|5136.4|5145.4|5142.6|5146.9|5144.1|5137.4|5134.6|506
1608749100000|2020-12-23 18:45:00|5146.2|5143.4|5144.3|5141.5|5147.8|5145|5142.4|5139.6|293
1608749400000|2020-12-23 18:50:00|5144.2|5141.4|5144.4|5141.6|5147.4|5144.6|5143.2|5140.4|246
1608749700000|2020-12-23 18:55:00|5146.4|5143.6|5143.4|5140.6|5146.4|5143.6|5141.8|5139|776
1608750000000|2020-12-23 19:00:00|5143.3|5140.5|5146.4|5143.6|5150.4|5147.6|5143.3|5140.5|538
1608750300000|2020-12-23 19:05:00|5146.5|5143.7|5143.2|5140.4|5147.8|5145|5140.2|5137.4|1207
1608750600000|2020-12-23 19:10:00|5143.4|5140.6|5142.6|5139.8|5144.2|5141.4|5141.2|5138.4|551
1608750900000|2020-12-23 19:15:00|5142.2|5139.4|5134.2|5131.4|5142.2|5139.4|5132.2|5129.4|1178
1608751200000|2020-12-23 19:20:00|5135|5132.2|5131.2|5128.4|5140.2|5137.4|5130.2|5127.4|1245
1608751500000|2020-12-23 19:25:00|5131.3|5128.5|5120.2|5117.4|5138.4|5135.6|5120|5117.2|5198
1608751800000|2020-12-23 19:30:00|5120.3|5117.5|5123.2|5120.4|5126.2|5123.4|5116.2|5113.4|1247
1608752100000|2020-12-23 19:35:00|5121.2|5118.4|5114.3|5111.5|5121.2|5118.4|5114.2|5111.4|872
1608752400000|2020-12-23 19:40:00|5114.2|5111.4|5112.7|5109.9|5114.5|5111.7|5110.1|5107.3|774
1608752700000|2020-12-23 19:45:00|5112.6|5109.8|5109.2|5106.4|5114.6|5111.8|5109.2|5106.4|413
1608753000000|2020-12-23 19:50:00|5108.2|5105.4|5108.2|5105.4|5110.2|5107.4|5107.2|5104.4|504
1608753300000|2020-12-23 19:55:00|5107.7|5104.9|5106.2|5103.4|5108.2|5105.4|5105.2|5102.4|271
1608753600000|2020-12-23 20:00:00|5105.7|5102.9|5110.6|5107.8|5110.6|5107.8|5105.2|5102.4|383
1608753900000|2020-12-23 20:05:00|5110.2|5107.4|5112.3|5109.5|5113.6|5110.8|5109.7|5106.9|202
1608754200000|2020-12-23 20:10:00|5112.7|5109.9|5118.3|5115.5|5118.3|5115.5|5112.7|5109.9|200
1608754500000|2020-12-23 20:15:00|5118.2|5115.4|5118.4|5115.6|5119.4|5116.6|5117.1|5114.3|426
1608754800000|2020-12-23 20:20:00|5118.9|5116.1|5121.4|5118.6|5122.4|5119.6|5118.8|5116|39
1608755100000|2020-12-23 20:25:00|5120.4|5117.6|5117.4|5114.6|5120.4|5117.6|5115.5|5112.7|143
1608755400000|2020-12-23 20:30:00|5117.6|5114.8|5116.4|5113.6|5118.4|5115.6|5114.4|5111.6|84
1608755700000|2020-12-23 20:35:00|5116.2|5113.4|5120.8|5118|5120.9|5118.1|5115.4|5112.6|49
1608756000000|2020-12-23 20:40:00|5120.9|5118.1|5121.8|5119|5124.4|5121.6|5120.9|5118.1|48
1608756300000|2020-12-23 20:45:00|5121.4|5118.6|5119.4|5116.6|5122.4|5119.6|5119.4|5116.6|69
1608756600000|2020-12-23 20:50:00|5119.3|5116.5|5118.8|5116|5119.3|5116.5|5113.4|5110.6|65
1608756900000|2020-12-23 20:55:00|5118.4|5115.6|5114.4|5111.6|5120.3|5117.5|5114.4|5111.6|117
1608757200000|2020-12-23 21:00:00|5114.3|5111.5|5114.4|5111.6|5116.4|5113.6|5113.4|5110.6|102
1608757500000|2020-12-23 21:05:00|5113.8|5111|5115.4|5112.6|5115.9|5113.1|5113.5|5110.7|68
1608757800000|2020-12-23 21:10:00|5115.8|5113|5116.1|5113.3|5117.4|5114.6|5114.4|5111.6|1461
1608758100000|2020-12-23 21:15:00|5117|5114.2|5116.4|5113.6|5117.4|5114.6|5116|5113.2|63
1608758400000|2020-12-23 21:20:00|5117.2|5114.4|5117.9|5115.1|5118.4|5115.6|5116.9|5114.1|44
1608758700000|2020-12-23 21:25:00|5118.4|5115.6|5119.8|5117|5119.9|5117.1|5117.4|5114.6|129
1608759000000|2020-12-23 21:30:00|5119.4|5116.6|5122.2|5119.4|5122.2|5119.4|5116.8|5114|1592
1608759300000|2020-12-23 21:35:00|5121.2|5118.4|5119.2|5116.4|5121.2|5118.4|5118.4|5115.6|101
1608759600000|2020-12-23 21:40:00|5118.8|5116|5119.2|5116.4|5120.2|5117.4|5117.8|5115|146
1608759900000|2020-12-23 21:45:00|5119.3|5116.5|5121.2|5118.4|5122.8|5120|5113.4|5110.6|191
1608760200000|2020-12-23 21:50:00|5120.8|5118|5119.9|5117.1|5121.4|5118.6|5118.3|5115.5|74
1608760500000|2020-12-23 21:55:00|5120.4|5117.6|5119.6|5115.6|5122.5|5118.1|5117.4|5112.5|67
1608760800000|2020-12-23 22:00:00|5120|5116|5122.9|5112.9|5124.4|5116|5120|5112.4|7
1608761700000|2020-12-23 22:15:00|5123.4|5113.4|5123.3|5113.3|5123.5|5113.5|5123.3|5113.3|0
1608762000000|2020-12-23 22:20:00|5122.9|5112.9|5122.4|5112.4|5122.9|5114.5|5117.3|5111.5|13
1608762300000|2020-12-23 22:25:00|5122.5|5112.5|5127.4|5117.4|5127.5|5120.4|5120|5112.5|4
1608762900000|2020-12-23 22:35:00|5126.9|5116.9|5126.9|5116.9|5126.9|5116.9|5126.9|5116.9|19
1608763200000|2020-12-23 22:40:00|5123.2|5119.2|5121.9|5111.9|5123.2|5119.2|5119|5111.9|3
1608763500000|2020-12-23 22:45:00|5122.5|5112.5|5122|5112|5122.9|5116.5|5117.2|5110.8|9
1608771600000|2020-12-24 01:00:00|5114.4|5110.4|5113.7|5110.9|5122.7|5119.9|5110.4|5107.6|326
1608771900000|2020-12-24 01:05:00|5113.2|5110.4|5130.9|5128.1|5133.3|5130.5|5112.7|5109.9|251
1608772200000|2020-12-24 01:10:00|5131.4|5128.6|5145.3|5142.5|5145.4|5142.6|5129.3|5126.5|174
1608772500000|2020-12-24 01:15:00|5145.9|5143.1|5140.3|5137.5|5146.3|5143.5|5138.8|5136|120
1608772800000|2020-12-24 01:20:00|5140.8|5138|5143.4|5140.6|5145.8|5143|5140.8|5138|38
1608773100000|2020-12-24 01:25:00|5143|5140.2|5141.8|5139|5145.8|5143|5141.8|5139|34
1608773400000|2020-12-24 01:30:00|5140.8|5138|5133.3|5130.5|5141.2|5138.4|5132.4|5129.6|92
1608773700000|2020-12-24 01:35:00|5133.4|5130.6|5136.4|5133.6|5138.9|5136.1|5132.9|5130.1|274
1608774000000|2020-12-24 01:40:00|5136.5|5133.7|5127|5124.2|5137|5134.2|5127|5124.2|47
1608774300000|2020-12-24 01:45:00|5127.4|5124.6|5134.5|5131.7|5137.2|5134.4|5126.9|5124.1|63
1608774600000|2020-12-24 01:50:00|5135|5132.2|5132|5129.2|5136.4|5133.6|5131|5128.2|29
1608774900000|2020-12-24 01:55:00|5131.6|5128.8|5125.6|5122.8|5132|5129.2|5125.5|5122.7|138
1608775200000|2020-12-24 02:00:00|5125.5|5122.7|5127.6|5124.8|5127.6|5124.8|5124.5|5121.7|41
1608775500000|2020-12-24 02:05:00|5127.9|5125.1|5125.4|5122.6|5128.6|5125.8|5122.6|5119.8|520
1608775800000|2020-12-24 02:10:00|5125.8|5123|5125.4|5122.6|5125.8|5123|5123|5120.2|44
1608776100000|2020-12-24 02:15:00|5126.3|5123.5|5132.9|5130.1|5133.8|5131|5126.3|5123.5|26
1608776400000|2020-12-24 02:20:00|5133|5130.2|5138.4|5135.6|5138.5|5135.7|5132.4|5129.6|21
1608776700000|2020-12-24 02:25:00|5138.9|5136.1|5136.1|5133.3|5138.9|5136.1|5135|5132.2|20
1608777000000|2020-12-24 02:30:00|5136.6|5133.8|5138.5|5135.7|5139.9|5137.1|5134.5|5131.7|118
1608777300000|2020-12-24 02:35:00|5138.4|5135.6|5142.9|5140.1|5144|5141.2|5138.4|5135.6|44
1608777600000|2020-12-24 02:40:00|5142.5|5139.7|5142.9|5140.1|5144.9|5142.1|5141.9|5139.1|109
1608777900000|2020-12-24 02:45:00|5142.5|5139.7|5145.5|5142.7|5146|5143.2|5139.1|5136.3|86
1608778200000|2020-12-24 02:50:00|5145.9|5143.1|5146.9|5144.1|5147.5|5144.7|5143.6|5140.8|454
1608778500000|2020-12-24 02:55:00|5146.8|5144|5148.9|5146.1|5148.9|5146.1|5144.9|5142.1|50
1608778800000|2020-12-24 03:00:00|5148.4|5145.6|5144.5|5141.7|5148.6|5145.8|5144.5|5141.7|53
1608779100000|2020-12-24 03:05:00|5144.1|5141.3|5134.2|5131.4|5144.4|5141.6|5134.2|5131.4|532
1608779400000|2020-12-24 03:10:00|5134.1|5131.3|5136.7|5133.9|5137.1|5134.3|5133.6|5130.8|126
1608779700000|2020-12-24 03:15:00|5137.1|5134.3|5138.6|5135.8|5140.1|5137.3|5134.7|5131.9|67
1608780000000|2020-12-24 03:20:00|5138.2|5135.4|5141.7|5138.9|5144.7|5141.9|5138.2|5135.4|70
1608780300000|2020-12-24 03:25:00|5141.2|5138.4|5142.2|5139.4|5143.6|5140.8|5140.2|5137.4|109
1608780600000|2020-12-24 03:30:00|5142.7|5139.9|5139.2|5136.4|5142.7|5139.9|5137.7|5134.9|50
1608780900000|2020-12-24 03:35:00|5138.7|5135.9|5140.2|5137.4|5140.7|5137.9|5138.7|5135.9|41
1608781200000|2020-12-24 03:40:00|5139.7|5136.9|5139.7|5136.9|5144.3|5141.5|5139.7|5136.9|72
1608781500000|2020-12-24 03:45:00|5140.7|5137.9|5144.7|5141.9|5146.7|5143.9|5139.7|5136.9|86
1608781800000|2020-12-24 03:50:00|5145.1|5142.3|5146.7|5143.9|5149.2|5146.4|5144.7|5141.9|108
1608782100000|2020-12-24 03:55:00|5147.2|5144.4|5150.2|5147.4|5150.7|5147.9|5147.2|5144.4|370
1608782400000|2020-12-24 04:00:00|5149.7|5146.9|5147.2|5144.4|5150.7|5147.9|5147.2|5144.4|69
1608782700000|2020-12-24 04:05:00|5147.3|5144.5|5146.7|5143.9|5148.7|5145.9|5146.6|5143.8|289
1608783000000|2020-12-24 04:10:00|5147.2|5144.4|5157.2|5154.4|5158.2|5155.4|5146.7|5143.9|421
1608783300000|2020-12-24 04:15:00|5156.7|5153.9|5152.7|5149.9|5160.2|5157.4|5152.7|5149.9|240
1608783600000|2020-12-24 04:20:00|5152.2|5149.4|5165.2|5162.4|5167.2|5164.4|5152.2|5149.4|944
1608783900000|2020-12-24 04:25:00|5165.7|5162.9|5170.7|5167.9|5177.7|5174.9|5161.7|5158.9|2274
1608784200000|2020-12-24 04:30:00|5173.7|5170.9|5172.6|5169.8|5178.7|5175.9|5170.2|5167.4|975
1608784500000|2020-12-24 04:35:00|5173.4|5170.6|5171|5168.2|5176.5|5173.7|5170.5|5167.7|169
1608784800000|2020-12-24 04:40:00|5170.5|5167.7|5166|5163.2|5171|5168.2|5165.4|5162.6|154
1608785100000|2020-12-24 04:45:00|5165.9|5163.1|5165.1|5162.3|5166.1|5163.3|5164.6|5161.8|129
1608785400000|2020-12-24 04:50:00|5165.5|5162.7|5164.6|5161.8|5165.6|5162.8|5164|5161.2|154
1608785700000|2020-12-24 04:55:00|5165|5162.2|5169|5166.2|5172.1|5169.3|5164.6|5161.8|244
1608786000000|2020-12-24 05:00:00|5168.6|5165.8|5161.6|5158.8|5168.6|5165.8|5159.6|5156.8|187
1608786300000|2020-12-24 05:05:00|5161.2|5158.4|5160|5157.2|5161.6|5158.8|5158.5|5155.7|118
1608786600000|2020-12-24 05:10:00|5159.9|5157.1|5161.5|5158.7|5162.6|5159.8|5159.6|5156.8|6
1608786900000|2020-12-24 05:15:00|5161.2|5158.4|5163|5160.2|5163.6|5160.8|5160.6|5157.8|5
1608787200000|2020-12-24 05:20:00|5162.6|5159.8|5166|5163.2|5166.6|5163.8|5161.5|5158.7|14
1608787500000|2020-12-24 05:25:00|5165.6|5162.8|5165.5|5162.7|5166|5163.2|5164.6|5161.8|8
1608787800000|2020-12-24 05:30:00|5166|5163.2|5161.4|5158.6|5167|5164.2|5158.4|5155.6|90
1608788100000|2020-12-24 05:35:00|5161|5158.2|5158.9|5156.1|5162.5|5159.7|5158.9|5156.1|29
1608788400000|2020-12-24 05:40:00|5158.5|5155.7|5157|5154.2|5160.4|5157.6|5156.5|5153.7|36
1608788700000|2020-12-24 05:45:00|5156.7|5153.9|5161|5158.2|5162|5159.2|5153.6|5150.8|87
1608789000000|2020-12-24 05:50:00|5161.5|5158.7|5166.1|5163.3|5169.4|5166.6|5161|5158.2|47
1608789300000|2020-12-24 05:55:00|5166.5|5163.7|5163.4|5160.6|5167.6|5164.8|5160|5157.2|62
1608789600000|2020-12-24 06:00:00|5163.5|5160.7|5165.1|5162.3|5167.5|5164.7|5162.5|5159.7|238
1608789900000|2020-12-24 06:05:00|5164.5|5161.7|5158.5|5155.7|5164.5|5161.7|5158.5|5155.7|41
1608790200000|2020-12-24 06:10:00|5159|5156.2|5164|5161.2|5164.5|5161.7|5158.5|5155.7|23
1608790500000|2020-12-24 06:15:00|5163.6|5160.8|5153.5|5150.7|5163.6|5160.8|5152.6|5149.8|31
1608790800000|2020-12-24 06:20:00|5154|5151.2|5148.4|5145.6|5155|5152.2|5148.4|5145.6|196
1608791100000|2020-12-24 06:25:00|5147.9|5145.1|5147.9|5145.1|5151|5148.2|5147.1|5143.6|133
1608791400000|2020-12-24 06:30:00|5148|5145.2|5139.5|5136.7|5148|5145.2|5139|5136.2|115
1608791700000|2020-12-24 06:35:00|5139.6|5136.8|5138.5|5135.7|5141.9|5139.1|5137.9|5135.1|120
1608792000000|2020-12-24 06:40:00|5138.6|5135.8|5146.1|5143.3|5147.1|5144.3|5138.6|5135.8|11
1608792300000|2020-12-24 06:45:00|5146.6|5143.8|5143.6|5140.8|5148|5145.2|5143.1|5140.3|241
1608792600000|2020-12-24 06:50:00|5143.5|5140.7|5146.2|5143.4|5146.7|5143.9|5142.6|5139.8|210
1608792900000|2020-12-24 06:55:00|5146.1|5143.3|5148.6|5145.8|5148.6|5145.8|5142.2|5139.4|84
1608793200000|2020-12-24 07:00:00|5148.2|5145.4|5139.7|5136.9|5148.7|5145.9|5138.7|5135.9|53
1608793500000|2020-12-24 07:05:00|5139.6|5136.8|5139.7|5136.9|5141.6|5138.8|5137.6|5134.8|30
1608793800000|2020-12-24 07:10:00|5139.6|5136.8|5142.6|5139.8|5144.2|5141.4|5139.1|5136.3|61
1608794100000|2020-12-24 07:15:00|5142.2|5139.4|5143.6|5140.8|5145.1|5142.3|5142.1|5139.3|28
1608794400000|2020-12-24 07:20:00|5143.7|5140.9|5134.2|5131.4|5145.6|5142.8|5132.7|5129.9|112
1608794700000|2020-12-24 07:25:00|5133.7|5130.9|5134.7|5131.9|5136.6|5133.8|5130.2|5127.4|23
1608795000000|2020-12-24 07:30:00|5135.2|5132.4|5133.2|5130.4|5136.2|5133.4|5131.1|5128.3|165
1608795300000|2020-12-24 07:35:00|5133.7|5130.9|5137.2|5134.4|5138.7|5135.9|5132.7|5129.9|36
1608795600000|2020-12-24 07:40:00|5138.2|5135.4|5139.2|5136.4|5140.2|5137.4|5135.2|5132.4|212
1608795900000|2020-12-24 07:45:00|5139.5|5136.7|5133.2|5130.4|5141.7|5138.9|5133.2|5130.4|266
1608796200000|2020-12-24 07:50:00|5132.7|5129.9|5133.6|5130.8|5136.2|5133.4|5126.7|5123.9|183
1608796500000|2020-12-24 07:55:00|5133.5|5130.7|5136.6|5133.8|5137.6|5134.8|5132.2|5129.4|101
1608796800000|2020-12-24 08:00:00|5135.7|5132.9|5134.2|5131.4|5137.2|5134.4|5127.8|5125|87
1608797100000|2020-12-24 08:05:00|5135|5132.2|5145.7|5142.9|5146.7|5143.9|5134.6|5131.8|168
1608797400000|2020-12-24 08:10:00|5146.2|5143.4|5149.7|5146.9|5152.7|5149.9|5143.2|5140.4|451
1608797700000|2020-12-24 08:15:00|5149.6|5146.8|5153.7|5150.9|5154.7|5151.9|5148.6|5145.8|922
1608798000000|2020-12-24 08:20:00|5154.6|5151.8|5150.6|5147.8|5155.6|5152.8|5147.6|5144.8|306
1608798300000|2020-12-24 08:25:00|5151|5148.2|5163|5160.2|5171.2|5167.8|5150.8|5146.7|3711
1608798600000|2020-12-24 08:30:00|5162.5|5159.7|5145.1|5142.3|5162.6|5159.8|5140.6|5137.8|603
1608798900000|2020-12-24 08:35:00|5145|5142.2|5139.6|5136.8|5146.6|5143.8|5138.6|5135.8|239
1608799200000|2020-12-24 08:40:00|5138.6|5135.8|5132.5|5129.7|5140.5|5137.7|5130.1|5127.3|350
1608799500000|2020-12-24 08:45:00|5132.6|5129.8|5123|5120.2|5136|5133.2|5122.4|5119.6|473
1608799800000|2020-12-24 08:50:00|5123.4|5120.6|5110.4|5107.6|5123.4|5120.6|5108.3|5104.5|1277
1608800100000|2020-12-24 08:55:00|5111.4|5108.6|5105.4|5102.6|5115.4|5112.6|5104.4|5101.6|931
1608800400000|2020-12-24 09:00:00|5105.8|5103|5119.8|5117|5119.9|5117.1|5098.1|5095.3|2228
1608800700000|2020-12-24 09:05:00|5119.4|5116.6|5116.4|5113.6|5124.4|5121.6|5114.3|5111.5|681
1608801000000|2020-12-24 09:10:00|5116.3|5113.5|5117.3|5114.5|5121.4|5118.6|5112.3|5109.5|260
1608801300000|2020-12-24 09:15:00|5117.4|5114.6|5117.2|5114.4|5119.3|5116.5|5111.2|5108.4|367
1608801600000|2020-12-24 09:20:00|5117.3|5114.5|5117.3|5114.5|5121.3|5118.5|5115.3|5112.5|46
1608801900000|2020-12-24 09:25:00|5118.2|5115.4|5116.3|5113.5|5120.7|5117.9|5115.3|5112.5|374
1608802200000|2020-12-24 09:30:00|5116.2|5113.4|5123.3|5120.5|5124.3|5121.5|5109.3|5106.5|289
1608802500000|2020-12-24 09:35:00|5122.9|5120.1|5121.4|5118.6|5124.9|5122.1|5119.4|5116.6|100
1608802800000|2020-12-24 09:40:00|5121.3|5118.5|5118.9|5116.1|5121.8|5119|5116.4|5113.6|64
1608803100000|2020-12-24 09:45:00|5119.4|5116.6|5119.4|5116.6|5120.4|5117.6|5114.3|5111.5|63
1608803400000|2020-12-24 09:50:00|5119.5|5116.7|5107.4|5104.6|5121.4|5118.6|5107.3|5104.5|159
1608803700000|2020-12-24 09:55:00|5106.9|5104.1|5105.4|5102.6|5111.4|5108.6|5105.3|5102.5|155
1608804000000|2020-12-24 10:00:00|5105.3|5102.5|5108.4|5105.6|5109.4|5106.6|5100.4|5097.6|130
1608804300000|2020-12-24 10:05:00|5107.9|5105.1|5099.9|5097.1|5109.4|5106.6|5097.4|5094.6|328
1608804600000|2020-12-24 10:10:00|5100.4|5097.6|5106.4|5103.6|5112.1|5109.3|5098|5095.2|766
1608804900000|2020-12-24 10:15:00|5105.4|5102.6|5113.4|5110.6|5114.4|5111.6|5102.4|5099.6|153
1608805200000|2020-12-24 10:20:00|5113.6|5110.8|5116.4|5113.6|5119.4|5116.6|5112.4|5109.6|365
1608805500000|2020-12-24 10:25:00|5117.3|5114.5|5115.4|5112.6|5118.4|5115.6|5112.4|5109.6|63
1608805800000|2020-12-24 10:30:00|5115|5112.2|5111.6|5108.8|5117.5|5114.7|5109.6|5106.8|95
1608806100000|2020-12-24 10:35:00|5111.5|5108.7|5109.5|5106.7|5111.5|5108.7|5106.6|5103.8|171
1608806400000|2020-12-24 10:40:00|5109|5106.2|5112.4|5109.6|5116.6|5113.8|5108|5105.2|110
1608806700000|2020-12-24 10:45:00|5111.6|5108.8|5105.5|5102.7|5111.6|5108.8|5104|5101.2|135
1608807000000|2020-12-24 10:50:00|5105.6|5102.8|5089.5|5086.7|5105.6|5102.8|5082.7|5079.9|770
1608807300000|2020-12-24 10:55:00|5088.6|5085.8|5083|5080.2|5089|5086.2|5083|5080.2|185
1608807600000|2020-12-24 11:00:00|5083.4|5080.6|5086.1|5083.3|5090.9|5088.1|5081.5|5078.7|343
1608807900000|2020-12-24 11:05:00|5086|5083.2|5092.5|5089.7|5092.5|5089.7|5083.5|5080.7|161
1608808200000|2020-12-24 11:10:00|5091.6|5088.8|5092.5|5089.7|5093.5|5090.7|5090.5|5087.7|215
1608808500000|2020-12-24 11:15:00|5092|5089.2|5092.9|5090.1|5096.5|5093.7|5091.5|5088.7|1228
1608808800000|2020-12-24 11:20:00|5092|5089.2|5098|5095.2|5099.5|5096.7|5091.5|5088.7|932
1608809100000|2020-12-24 11:25:00|5097.6|5094.8|5098|5095.2|5099.5|5096.7|5094.5|5091.7|73
1608809400000|2020-12-24 11:30:00|5097.5|5094.7|5095.5|5092.7|5099.5|5096.7|5092.3|5089.5|401
1608809700000|2020-12-24 11:35:00|5096|5093.2|5097.3|5094.5|5101.3|5098.5|5094.4|5091.6|1295
1608810000000|2020-12-24 11:40:00|5097.2|5094.4|5097.3|5094.5|5097.3|5094.5|5093.8|5091|53
1608810300000|2020-12-24 11:45:00|5097.2|5094.4|5100.3|5097.5|5104.3|5101.5|5095.3|5092.5|105
1608810600000|2020-12-24 11:50:00|5100.2|5097.4|5098.8|5096|5104.3|5101.5|5096.5|5093.7|555
1608810900000|2020-12-24 11:55:00|5099.2|5096.4|5096.2|5093.4|5101.7|5098.9|5096.1|5093.3|2229
1608811200000|2020-12-24 12:00:00|5096.1|5093.3|5084.4|5081.6|5096.2|5093.4|5075.3|5072.5|4202
1608811500000|2020-12-24 12:05:00|5084.9|5082.1|5087.9|5085.1|5090.6|5087.8|5080.8|5078|3405
1608811800000|2020-12-24 12:10:00|5088|5085.2|5091|5088.2|5093.9|5091.1|5087.9|5085.1|214
1608812100000|2020-12-24 12:15:00|5090.9|5088.1|5073.9|5071.1|5092.4|5089.6|5073.4|5070.6|466
1608812400000|2020-12-24 12:20:00|5074|5071.2|5076.9|5074.1|5079|5076.2|5069.4|5066.6|962
1608812700000|2020-12-24 12:25:00|5077|5074.2|5087.2|5084.4|5088.2|5085.4|5073.9|5071.1|1813
1608813000000|2020-12-24 12:30:00|5087.6|5084.8|5075.1|5072.3|5088.2|5085.4|5075|5072.2|1267
1608813300000|2020-12-24 12:35:00|5075.2|5072.4|5077|5074.2|5080.2|5077.4|5074.1|5071.3|139
1608813600000|2020-12-24 12:40:00|5077.1|5074.3|5080.1|5077.3|5082.2|5079.4|5076.2|5073.4|171
1608813900000|2020-12-24 12:45:00|5080|5077.2|5079.7|5076.9|5082.2|5079.4|5077.2|5074.4|153
1608814200000|2020-12-24 12:50:00|5080.2|5077.4|5080.3|5077.5|5085.3|5082.5|5078.1|5075.3|485
1608814500000|2020-12-24 12:55:00|5080.2|5077.4|5083.3|5080.5|5084.3|5081.5|5078.3|5075.5|99
1608814800000|2020-12-24 13:00:00|5083.8|5081|5076.3|5073.5|5087.2|5084.4|5076.3|5073.5|690
1608815100000|2020-12-24 13:05:00|5076.2|5073.4|5083.3|5080.5|5085.3|5082.5|5076.2|5073.4|127
1608815400000|2020-12-24 13:10:00|5083.5|5080.7|5086.3|5083.5|5086.3|5083.5|5082.3|5079.5|76
1608815700000|2020-12-24 13:15:00|5086.7|5083.9|5091.3|5088.5|5092.3|5089.5|5080.7|5077.9|216
1608816000000|2020-12-24 13:20:00|5091.4|5088.6|5088.2|5085.4|5093.9|5091.1|5087.2|5084.4|148
1608816300000|2020-12-24 13:25:00|5087.7|5084.9|5086.3|5083.5|5091.3|5088.5|5086.3|5083.5|146
1608816600000|2020-12-24 13:30:00|5086.5|5083.7|5088.3|5085.5|5091.3|5088.5|5086.2|5083.4|105
1608816900000|2020-12-24 13:35:00|5088.4|5085.6|5090.5|5087.7|5092.2|5089.4|5087.9|5085.1|744
1608817200000|2020-12-24 13:40:00|5091|5088.2|5092.3|5089.5|5093.4|5090.6|5087.5|5084.7|779
1608817500000|2020-12-24 13:45:00|5092.8|5090|5090.2|5087.4|5093.2|5090.4|5088.3|5085.5|61
1608817800000|2020-12-24 13:50:00|5089.3|5086.5|5098.3|5095.5|5098.3|5095.5|5086.9|5084.1|111
1608818100000|2020-12-24 13:55:00|5098.2|5095.4|5091.2|5088.4|5100.3|5097.5|5090.8|5088|358
1608818400000|2020-12-24 14:00:00|5089.7|5086.9|5103.7|5100.9|5104.3|5101.5|5085.7|5082.9|428
1608818700000|2020-12-24 14:05:00|5103.3|5100.5|5099.8|5097|5105.4|5102.6|5089.4|5086.6|418
1608819000000|2020-12-24 14:10:00|5099.4|5096.6|5092.3|5089.5|5100.3|5097.5|5090.2|5087.4|365
1608819300000|2020-12-24 14:15:00|5092.4|5089.6|5100.4|5097.6|5102.2|5099.4|5092.4|5089.6|386
1608819600000|2020-12-24 14:20:00|5100.9|5098.1|5096.4|5093.6|5101.4|5098.6|5094.3|5091.5|61
1608819900000|2020-12-24 14:25:00|5096.9|5094.1|5098.2|5095.4|5101.5|5098.7|5094.2|5091.4|963
1608820200000|2020-12-24 14:30:00|5098.1|5095.3|5101.7|5098.9|5106.2|5103.4|5093.2|5090.4|442
1608820500000|2020-12-24 14:35:00|5101.2|5098.4|5091.2|5088.4|5102.2|5099.4|5090.2|5087.4|408
1608820800000|2020-12-24 14:40:00|5090.2|5087.4|5095.2|5092.4|5099.2|5096.4|5088.2|5085.4|616
1608821100000|2020-12-24 14:45:00|5095.7|5092.9|5090.7|5087.9|5096.2|5093.4|5088.2|5085.4|163
1608821400000|2020-12-24 14:50:00|5091.2|5088.4|5091|5088.2|5096.2|5093.4|5090.2|5087.4|167
1608821700000|2020-12-24 14:55:00|5090.1|5087.3|5095.7|5092.9|5098.3|5095.5|5085.7|5082.9|393
1608822000000|2020-12-24 15:00:00|5096.2|5093.4|5094.3|5091.5|5096.3|5093.5|5089.2|5086.4|188
1608822300000|2020-12-24 15:05:00|5095.2|5092.4|5108.1|5105.3|5109.5|5106.7|5095.2|5092.4|712
1608822600000|2020-12-24 15:10:00|5108.2|5105.4|5116.7|5113.9|5120.2|5117.4|5106.2|5103.4|577
1608822900000|2020-12-24 15:15:00|5117|5114.2|5116.2|5113.4|5120.1|5117.3|5115.1|5112.3|173
1608823200000|2020-12-24 15:20:00|5117.2|5114.4|5111.6|5108.8|5118.2|5115.4|5111.2|5108.4|75
1608823500000|2020-12-24 15:25:00|5110.8|5108|5113.7|5110.9|5117.2|5114.4|5109.2|5106.4|248
1608823800000|2020-12-24 15:30:00|5113.6|5110.8|5114.1|5111.3|5117.6|5114.8|5110|5107.2|369
1608824100000|2020-12-24 15:35:00|5113.3|5110.5|5096|5093.2|5113.3|5110.5|5095|5092.2|302
1608824400000|2020-12-24 15:40:00|5095.6|5092.8|5088.2|5085.4|5098.1|5095.3|5088.1|5085.3|509
1608824700000|2020-12-24 15:45:00|5088.3|5085.5|5087.2|5084.4|5091.1|5088.3|5082.7|5079.9|280
1608825000000|2020-12-24 15:50:00|5087.1|5084.3|5095.1|5092.3|5095.2|5092.4|5087.1|5084.3|352
1608825300000|2020-12-24 15:55:00|5095|5092.2|5099.1|5096.3|5100.1|5097.3|5091.3|5088.5|369
1608825600000|2020-12-24 16:00:00|5099.2|5096.4|5092.9|5090.1|5101.1|5098.3|5092.9|5090.1|977
1608825900000|2020-12-24 16:05:00|5092.5|5089.7|5097|5094.2|5102|5099.2|5088|5085.2|186
1608826200000|2020-12-24 16:10:00|5096.9|5094.1|5098|5095.2|5100|5097.2|5094|5091.2|112
1608826500000|2020-12-24 16:15:00|5098.2|5095.4|5095|5092.2|5101|5098.2|5095|5092.2|192
1608826800000|2020-12-24 16:20:00|5094|5091.2|5105.2|5102.4|5106.2|5103.4|5094|5091.2|396
1608827100000|2020-12-24 16:25:00|5105.3|5102.5|5107|5104.2|5114.2|5111.4|5105.2|5102.4|230
1608827400000|2020-12-24 16:30:00|5106.2|5103.4|5109.1|5106.3|5111.2|5108.4|5104.2|5101.4|216
1608827700000|2020-12-24 16:35:00|5109.2|5106.4|5106.6|5103.8|5109.2|5106.4|5106.1|5103.3|128
1608828000000|2020-12-24 16:40:00|5106.7|5103.9|5109.2|5106.4|5110.2|5107.4|5105.1|5102.3|167
1608828300000|2020-12-24 16:45:00|5109.3|5106.5|5110.2|5107.4|5110.2|5107.4|5105.2|5102.4|264
1608828600000|2020-12-24 16:50:00|5111.2|5108.4|5115.2|5112.4|5116.2|5113.4|5107.2|5104.4|224
1608828900000|2020-12-24 16:55:00|5114.7|5111.9|5110.2|5107.4|5114.7|5111.9|5108.1|5105.3|91
1608829200000|2020-12-24 17:00:00|5111.2|5108.4|5109.2|5106.4|5112.7|5109.9|5108.1|5105.3|158
1608829500000|2020-12-24 17:05:00|5110.2|5107.4|5115.2|5112.4|5116.7|5113.9|5108.2|5105.4|99
1608829800000|2020-12-24 17:10:00|5116|5113.2|5118.1|5115.3|5118.2|5115.4|5114.6|5111.8|243
1608830100000|2020-12-24 17:15:00|5117.2|5114.4|5122.7|5119.9|5125.2|5122.4|5114.1|5111.3|424
1608830400000|2020-12-24 17:20:00|5123.1|5120.3|5124.2|5121.4|5127.2|5124.4|5120.2|5117.4|317
1608830700000|2020-12-24 17:25:00|5125.3|5122.5|5127.8|5125|5128.8|5126|5121.2|5118.4|1168
1608831000000|2020-12-24 17:30:00|5128.3|5125.5|5124.2|5121.4|5129.3|5126.5|5123.6|5120.8|467
1608831300000|2020-12-24 17:35:00|5124.3|5121.5|5122.2|5119.4|5125.2|5122.4|5121.3|5118.5|268
1608831600000|2020-12-24 17:40:00|5123.2|5120.4|5118.2|5115.4|5123.7|5120.9|5118.2|5115.4|187
1608831900000|2020-12-24 17:45:00|5117.2|5114.4|5123.2|5120.4|5125.2|5122.4|5117.2|5114.4|296
1608832200000|2020-12-24 17:50:00|5123.7|5120.9|5124.2|5121.4|5129.2|5126.4|5123.2|5120.4|373
1608832500000|2020-12-24 17:55:00|5124.3|5121.5|5133.3|5130.5|5134.3|5131.5|5124.3|5121.5|656
1608832800000|2020-12-24 18:00:00|5132.8|5130|5134.3|5131.5|5136.3|5133.5|5130.3|5127.5|452
1608833100000|2020-12-24 18:05:00|5133.8|5131|5134.9|5132.1|5136.3|5133.5|5128.3|5125.5|759
1608833400000|2020-12-24 18:10:00|5135.3|5132.5|5137.3|5134.5|5138.3|5135.5|5132.3|5129.5|467
1608833700000|2020-12-24 18:15:00|5136.9|5134.1|5132.8|5130|5138.3|5135.5|5132.8|5130|364
1608834000000|2020-12-24 18:20:00|5132.3|5129.5|5135.3|5132.5|5135.8|5133|5130.3|5127.5|454
1608834300000|2020-12-24 18:25:00|5134.8|5132|5138.2|5135.4|5139.8|5136.5|5119.1|5116.3|4289
1608834600000|2020-12-24 18:30:00|5140.2|5137.4|5135.3|5132.5|5140.2|5137.4|5132.3|5129.5|439
1608834900000|2020-12-24 18:35:00|5135.8|5133|5144.3|5141.5|5144.3|5141.5|5135.8|5133|606
1608835200000|2020-12-24 18:40:00|5145.3|5142.5|5141.7|5138.9|5145.3|5142.5|5141.2|5138.4|119
1608835500000|2020-12-24 18:45:00|5141.6|5138.8|5136.7|5133.9|5141.6|5138.8|5135.6|5132.8|238
1608835800000|2020-12-24 18:50:00|5136.2|5133.4|5137.6|5134.8|5138.6|5135.8|5136.2|5133.4|56
1608836100000|2020-12-24 18:55:00|5137.2|5134.4|5136.7|5133.9|5142.2|5135.7|5135.7|5130.9|85
1609110000000|2020-12-27 23:00:00|5133.8|5123.8|5066.7|5063.9|5137.3|5130.3|5066.7|5063.8|1798
1609110300000|2020-12-27 23:05:00|5062.2|5059.4|5077.8|5073.8|5081.8|5075.4|5061.7|5054.8|938
1609110600000|2020-12-27 23:10:00|5077.2|5074.4|5085.7|5082.9|5086.8|5083.9|5077.2|5070.8|41
1609110900000|2020-12-27 23:15:00|5086.7|5083.9|5083.2|5080.4|5091.3|5085.4|5081.2|5077.8|55
1609111200000|2020-12-27 23:20:00|5082.7|5079.9|5101.3|5097.3|5108.3|5103.4|5075.2|5071.8|623
1609111500000|2020-12-27 23:25:00|5099.8|5095.8|5099.3|5095.3|5108.3|5103.4|5098.2|5092.3|25
1609111800000|2020-12-27 23:30:00|5100.2|5096.2|5100.8|5096.8|5105.3|5099.8|5093.2|5086.8|29
1609112100000|2020-12-27 23:35:00|5100.2|5097.4|5096.2|5093.4|5101.8|5097.4|5095.7|5089.3|1
1609112400000|2020-12-27 23:40:00|5097.2|5094.4|5091.8|5087.8|5103.8|5097.4|5089.8|5084.8|12
1609112700000|2020-12-27 23:45:00|5091.3|5087.3|5093.8|5089.8|5097.3|5091.4|5090.8|5084.3|2
1609113000000|2020-12-27 23:50:00|5094.3|5090.3|5094.2|5091.4|5097.8|5091.9|5092.2|5087.8|6
1609113300000|2020-12-27 23:55:00|5094.7|5091.9|5098.3|5094.3|5101.3|5095.9|5093.7|5087.4|13
1609113600000|2020-12-28 00:00:00|5097.2|5094.4|5096.2|5093.4|5104.3|5101.4|5094.2|5091.4|941
1609113900000|2020-12-28 00:05:00|5095.7|5092.9|5094.2|5091.4|5099.2|5096.4|5091.2|5084.8|101
1609114200000|2020-12-28 00:10:00|5093.2|5090.4|5085.2|5082.4|5094.2|5091.4|5083.7|5080.9|74
1609114500000|2020-12-28 00:15:00|5084.7|5081.9|5091.2|5088.4|5092.2|5089.4|5081.2|5078.3|52
1609114800000|2020-12-28 00:20:00|5092.3|5088.3|5094.2|5091.4|5095.3|5092.4|5090.2|5087.4|30
1609115100000|2020-12-28 00:25:00|5093.7|5090.9|5095.2|5092.4|5097.2|5094.4|5093.7|5090.9|10
1609115400000|2020-12-28 00:30:00|5096.2|5093.4|5097.2|5094.4|5100.2|5097.4|5095.2|5092.4|25
1609115700000|2020-12-28 00:35:00|5098.2|5095.4|5096.7|5093.9|5098.2|5095.4|5095.2|5092.4|8
1609116000000|2020-12-28 00:40:00|5096.2|5093.4|5110.2|5107.4|5110.2|5107.4|5096.2|5093.4|49
1609116300000|2020-12-28 00:45:00|5109.7|5106.9|5106.2|5103.4|5109.7|5106.9|5105.2|5102.4|21
1609116600000|2020-12-28 00:50:00|5107.2|5104.4|5114.2|5111.4|5115.2|5112.4|5104.2|5101.4|617
1609116900000|2020-12-28 00:55:00|5115.2|5112.4|5122.2|5119.4|5124.7|5121.9|5115.2|5112.3|1690
1609117200000|2020-12-28 01:00:00|5123.2|5120.4|5113.8|5109.8|5129.2|5126.4|5109.7|5106.9|309
1609117500000|2020-12-28 01:05:00|5114.3|5110.3|5107.2|5104.4|5117.3|5113.4|5106.2|5103.3|170
1609117800000|2020-12-28 01:10:00|5106.7|5103.9|5119.2|5116.4|5121.2|5118.4|5103.2|5099.3|106
1609118100000|2020-12-28 01:15:00|5118.7|5115.9|5121.2|5118.4|5121.2|5118.4|5110.2|5107.4|1014
1609118400000|2020-12-28 01:20:00|5120.7|5117.9|5124.2|5121.4|5124.7|5121.9|5116.2|5113.3|62
1609118700000|2020-12-28 01:25:00|5124.7|5121.9|5120.2|5117.4|5125.7|5122.9|5119.2|5116.4|4486
1609119000000|2020-12-28 01:30:00|5121.2|5118.4|5126.7|5123.9|5128.7|5125.9|5121.2|5118.4|179
1609119300000|2020-12-28 01:35:00|5127.2|5124.4|5131.8|5129|5134.7|5131.9|5126.7|5123.9|170
1609119600000|2020-12-28 01:40:00|5132.2|5129.4|5133.3|5130.5|5137.7|5134.9|5131.3|5128.5|109
1609119900000|2020-12-28 01:45:00|5133.7|5130.9|5127.8|5125|5134.3|5131.5|5127.7|5124.9|145
1609120200000|2020-12-28 01:50:00|5128.8|5126|5129.2|5126.4|5135.7|5132.9|5126.8|5124|69
1609120500000|2020-12-28 01:55:00|5129.7|5126.9|5129.2|5126.4|5131.7|5128.9|5127.2|5124.4|71
1609120800000|2020-12-28 02:00:00|5128.7|5125.9|5130.7|5127.9|5134.7|5131.9|5121.8|5119|201
1609121100000|2020-12-28 02:05:00|5131.3|5128.5|5128.2|5125.4|5132.7|5129.9|5127.3|5124.5|53
1609121400000|2020-12-28 02:10:00|5128.3|5125.5|5124.2|5121.4|5129.2|5126.4|5122.7|5119.9|61
1609121700000|2020-12-28 02:15:00|5125.2|5122.4|5123.7|5120.9|5125.2|5122.4|5122.2|5119.4|31
1609122000000|2020-12-28 02:20:00|5123.2|5120.4|5123.7|5120.9|5126.7|5123.9|5123.2|5120.4|45
1609122300000|2020-12-28 02:25:00|5123.3|5120.5|5119.2|5116.4|5123.3|5120.5|5117.8|5115|39
1609122600000|2020-12-28 02:30:00|5119.7|5116.9|5118.2|5115.4|5122.7|5119.9|5115.7|5112.9|53
1609122900000|2020-12-28 02:35:00|5117.7|5114.9|5114.7|5111.9|5118.2|5115.4|5110.2|5107.4|89
1609123200000|2020-12-28 02:40:00|5114.2|5111.4|5122.8|5120|5122.8|5120|5113.7|5110.9|71
1609123500000|2020-12-28 02:45:00|5122.7|5119.9|5125.2|5122.4|5126.2|5123.4|5119.8|5117|42
1609123800000|2020-12-28 02:50:00|5124.7|5121.9|5126.3|5123.5|5128.2|5125.4|5124.7|5121.9|11
1609124100000|2020-12-28 02:55:00|5126.7|5123.9|5122.7|5119.9|5126.7|5123.9|5122.2|5119.4|79
1609124400000|2020-12-28 03:00:00|5122.3|5119.5|5122.2|5119.4|5123.7|5120.9|5120.2|5117.4|50
1609124700000|2020-12-28 03:05:00|5122.7|5119.9|5121.7|5118.9|5123.7|5120.9|5121.7|5118.9|9
1609125000000|2020-12-28 03:10:00|5120.8|5118|5118.2|5115.4|5121.7|5118.9|5117.2|5114.4|48
1609125300000|2020-12-28 03:15:00|5117.7|5114.9|5116.7|5113.9|5117.7|5114.9|5112.2|5109.4|180
1609125600000|2020-12-28 03:20:00|5116.2|5113.4|5118.2|5115.4|5118.7|5115.9|5113.7|5110.9|57
1609125900000|2020-12-28 03:25:00|5118.7|5115.9|5120.2|5117.4|5122.2|5119.4|5118.7|5115.9|38
1609126200000|2020-12-28 03:30:00|5118.7|5115.9|5117.2|5114.4|5119.2|5116.4|5116.7|5113.9|6
1609126500000|2020-12-28 03:35:00|5116.7|5113.9|5121.2|5118.4|5121.8|5119|5116.7|5113.9|22
1609126800000|2020-12-28 03:40:00|5120.7|5117.9|5120.3|5117.5|5121.2|5118.4|5119.3|5116.5|1
1609127100000|2020-12-28 03:45:00|5121.3|5118.5|5119.3|5116.5|5121.3|5118.5|5119.2|5116.4|38
1609127400000|2020-12-28 03:50:00|5118.7|5115.9|5118.2|5115.4|5118.8|5116|5117.8|5115|4
1609127700000|2020-12-28 03:55:00|5118.3|5115.5|5118.3|5115.5|5121.8|5119|5118.3|5115.5|19
1609128000000|2020-12-28 04:00:00|5118.7|5115.9|5117.8|5115|5121.8|5119|5117.3|5114.5|18
1609128300000|2020-12-28 04:05:00|5117.3|5114.5|5117.2|5114.4|5118.3|5115.5|5116.2|5113.4|4
1609128600000|2020-12-28 04:10:00|5117.3|5114.5|5117.2|5114.4|5117.7|5114.9|5116.7|5113.9|3
1609128900000|2020-12-28 04:15:00|5117.7|5114.9|5116.2|5113.4|5118.3|5115.5|5116.2|5113.4|42
1609129200000|2020-12-28 04:20:00|5114.7|5111.9|5114.7|5111.9|5114.7|5111.9|5113.2|5110.4|42
1609129500000|2020-12-28 04:25:00|5114.8|5112|5120.3|5117.5|5122.7|5119.9|5114.8|5112|103
1609129800000|2020-12-28 04:30:00|5120.7|5117.9|5120.3|5117.5|5121.8|5119|5119.3|5116.5|7
1609130100000|2020-12-28 04:35:00|5120.8|5118|5119.3|5116.5|5120.8|5118|5118.8|5116|3
1609130400000|2020-12-28 04:40:00|5119.8|5117|5121.7|5118.9|5121.8|5119|5119.3|5116.5|2
1609130700000|2020-12-28 04:45:00|5121.8|5119|5122.2|5119.4|5122.7|5119.9|5121.2|5118.4|7
1609131000000|2020-12-28 04:50:00|5121.8|5119|5122.7|5119.9|5122.7|5119.9|5121.8|5119|14
1609131300000|2020-12-28 04:55:00|5122.3|5119.5|5122.2|5119.4|5122.7|5119.9|5121.7|5118.9|5
1609131600000|2020-12-28 05:00:00|5122.7|5119.9|5120.8|5118|5122.7|5119.9|5120.2|5117.4|13
1609131900000|2020-12-28 05:05:00|5120.3|5117.5|5121.2|5118.4|5121.7|5118.9|5120.2|5117.4|22
1609132200000|2020-12-28 05:10:00|5121.3|5118.5|5123.8|5121|5125.2|5122.4|5121.2|5118.4|35
1609132500000|2020-12-28 05:15:00|5122.8|5120|5125.2|5122.4|5125.2|5122.4|5122.7|5119.9|6
1609132800000|2020-12-28 05:20:00|5124.8|5122|5125.8|5123|5126.2|5123.4|5124.2|5121.4|6
1609133100000|2020-12-28 05:25:00|5126.3|5123.5|5126.8|5124|5126.8|5124|5125.3|5122.5|20
1609133400000|2020-12-28 05:30:00|5126.3|5123.5|5125.3|5122.5|5126.3|5123.5|5123.3|5120.5|25
1609133700000|2020-12-28 05:35:00|5124.8|5122|5116.3|5113.5|5126.8|5124|5115.3|5112.5|495
1609134000000|2020-12-28 05:40:00|5116.2|5113.4|5114.3|5111.5|5117.3|5114.5|5113.8|5111|107
1609134300000|2020-12-28 05:45:00|5114.2|5111.4|5117.3|5114.5|5117.3|5114.5|5112.3|5109.5|57
1609134600000|2020-12-28 05:50:00|5116.8|5114|5116.8|5114|5118.3|5115.5|5114.3|5111.5|19
1609134900000|2020-12-28 05:55:00|5116.3|5113.5|5114.3|5111.5|5116.3|5113.5|5110.8|5108|58
1609135200000|2020-12-28 06:00:00|5113.3|5110.5|5101.8|5099|5114.4|5111.5|5099.3|5094.4|318
1609135500000|2020-12-28 06:05:00|5101.3|5098.5|5094.3|5091.5|5102.8|5100|5093.8|5091|113
1609135800000|2020-12-28 06:10:00|5093.8|5091|5095.8|5093|5100.8|5098|5093.8|5091|898
1609136100000|2020-12-28 06:15:00|5095.3|5092.5|5097.3|5094.5|5101.3|5098.5|5091.3|5088.4|208
1609136400000|2020-12-28 06:20:00|5096.8|5094|5101.3|5098.5|5102.3|5099.5|5091.8|5089|342
1609136700000|2020-12-28 06:25:00|5102.3|5099.5|5103.3|5100.5|5106.3|5103.5|5100.8|5098|68
1609137000000|2020-12-28 06:30:00|5102.3|5099.5|5101.8|5099|5102.3|5099.5|5095.8|5093|78
1609137300000|2020-12-28 06:35:00|5101.3|5098.5|5112.3|5109.5|5112.8|5110|5100.8|5098|102
1609137600000|2020-12-28 06:40:00|5111.8|5109|5113.3|5110.5|5113.8|5111|5110.3|5107.5|207
1609137900000|2020-12-28 06:45:00|5113.8|5111|5110.8|5108|5113.8|5111|5108.3|5105.5|111
1609138200000|2020-12-28 06:50:00|5111.3|5108.5|5108.8|5106|5112.8|5110|5108.8|5106|127
1609138500000|2020-12-28 06:55:00|5109.3|5106.5|5109.3|5106.5|5111.3|5108.5|5108.8|5106|129
1609138800000|2020-12-28 07:00:00|5108.8|5106|5110.8|5108|5110.8|5108|5106.8|5104|187
1609139100000|2020-12-28 07:05:00|5110.3|5107.5|5118.8|5116|5118.8|5116|5109.8|5107|492
1609139400000|2020-12-28 07:10:00|5119.3|5116.5|5121.8|5119|5121.8|5119|5118.3|5115.5|45
1609139700000|2020-12-28 07:15:00|5122.8|5120|5126.3|5123.5|5126.8|5124|5122.8|5120|73
1609140000000|2020-12-28 07:20:00|5125.8|5123|5127.3|5124.5|5129.8|5127|5125.8|5123|204
1609140300000|2020-12-28 07:25:00|5127.8|5125|5126.8|5124|5129.8|5127|5126.8|5124|410
1609140600000|2020-12-28 07:30:00|5125.8|5123|5120.8|5118|5126.8|5124|5120.8|5118|82
1609140900000|2020-12-28 07:35:00|5120.3|5117.5|5123.8|5121|5124.3|5121.5|5119.3|5116.5|302
1609141200000|2020-12-28 07:40:00|5123.3|5120.5|5127.8|5125|5128.8|5126|5121.8|5119|173
1609141500000|2020-12-28 07:45:00|5126.8|5124|5124.8|5122|5127.8|5125|5124.8|5122|122
1609141800000|2020-12-28 07:50:00|5123.8|5121|5128.8|5126|5128.8|5126|5121.8|5119|364
1609142100000|2020-12-28 07:55:00|5127.8|5125|5143.3|5140.5|5145.8|5143|5126.8|5124|717
1609142400000|2020-12-28 08:00:00|5143.8|5141|5143.8|5141|5151.3|5148.5|5140.8|5138|714
1609142700000|2020-12-28 08:05:00|5144.8|5142|5150.8|5148|5151.8|5149|5138.8|5136|982
1609143000000|2020-12-28 08:10:00|5151.3|5148.5|5151.8|5149|5154.8|5152|5149.3|5146.5|595
1609143300000|2020-12-28 08:15:00|5152.8|5150|5151.8|5149|5154.8|5152|5148.8|5146|278
1609143600000|2020-12-28 08:20:00|5152.3|5149.5|5150.8|5148|5154.8|5152|5146.8|5144|669
1609143900000|2020-12-28 08:25:00|5149.8|5147|5145.8|5143|5153.8|5151|5145.8|5143|804
1609144200000|2020-12-28 08:30:00|5145.3|5142.5|5157.9|5155.1|5159.9|5157.1|5143.8|5141|44644
1609144500000|2020-12-28 08:35:00|5158.9|5156.1|5156.9|5154.1|5159.9|5157.1|5149.9|5147.1|460
1609144800000|2020-12-28 08:40:00|5157.4|5154.6|5159.8|5157|5159.9|5157.1|5153.9|5151.1|10072
1609145100000|2020-12-28 08:45:00|5159.9|5157.1|5173.9|5171.1|5173.9|5171.1|5157.9|5155.1|886
1609145400000|2020-12-28 08:50:00|5173.8|5171|5170.9|5168.1|5174.9|5172.1|5168.9|5166.1|993
1609145700000|2020-12-28 08:55:00|5171.8|5169|5172.3|5169.5|5174.4|5171.6|5170.8|5168|928
1609146000000|2020-12-28 09:00:00|5172.4|5169.6|5170.4|5167.6|5172.9|5170.1|5167.9|5165.1|326
1609146300000|2020-12-28 09:05:00|5170.8|5168|5167.9|5165.1|5171.9|5169.1|5166.9|5164.1|449
1609146600000|2020-12-28 09:10:00|5167.8|5165|5177.3|5174.5|5179.9|5177.1|5166.9|5164.1|497
1609146900000|2020-12-28 09:15:00|5176.9|5174.1|5176.8|5174|5180.8|5178|5176.8|5174|368
1609147200000|2020-12-28 09:20:00|5176.9|5174.1|5175.3|5172.5|5177.9|5175.1|5172.8|5170|133
1609147500000|2020-12-28 09:25:00|5174.9|5172.1|5186.9|5184.1|5187.4|5184.6|5172.9|5170.1|759
1609147800000|2020-12-28 09:30:00|5186.8|5184|5187.9|5185.1|5189.9|5187.1|5184.9|5182.1|482
1609148100000|2020-12-28 09:35:00|5187.4|5184.6|5188.9|5186.1|5192.9|5190.1|5186.9|5184.1|489
1609148400000|2020-12-28 09:40:00|5189.4|5186.6|5199.9|5197.1|5199.9|5197.1|5188.8|5186|1077
1609148700000|2020-12-28 09:45:00|5198.9|5196.1|5202.3|5199.5|5204.9|5202.1|5196.9|5194.1|1000
1609149000000|2020-12-28 09:50:00|5202.4|5199.6|5199.9|5197.1|5205.8|5203|5199.4|5196.6|618
1609149300000|2020-12-28 09:55:00|5200.3|5197.5|5193.9|5191.1|5202.8|5200|5193.8|5191|309
1609149600000|2020-12-28 10:00:00|5194.8|5192|5196.9|5194.1|5199.9|5197.1|5192.9|5190.1|222
1609149900000|2020-12-28 10:05:00|5197.9|5195.1|5200.9|5198.1|5201.9|5199.1|5196.9|5194.1|112
1609150200000|2020-12-28 10:10:00|5201.8|5199|5189.9|5187.1|5201.8|5199|5187.8|5185|690
1609150500000|2020-12-28 10:15:00|5189.8|5187|5184.8|5182|5190.9|5188.1|5183.8|5181|581
1609150800000|2020-12-28 10:20:00|5184.3|5181.5|5183.8|5181|5184.8|5182|5182.8|5180|266
1609151100000|2020-12-28 10:25:00|5182.8|5180|5178.3|5175.5|5183.8|5181|5176.8|5174|498
1609151400000|2020-12-28 10:30:00|5177.8|5175|5179.8|5177|5180.8|5178|5176.8|5174|213
1609151700000|2020-12-28 10:35:00|5180.8|5178|5179.3|5176.5|5180.8|5178|5176.3|5173.5|119
1609152000000|2020-12-28 10:40:00|5178.8|5176|5184.8|5182|5185.3|5182.5|5176.8|5174|316
1609152300000|2020-12-28 10:45:00|5184.3|5181.5|5181.8|5179|5184.8|5182|5179.8|5177|318
1609152600000|2020-12-28 10:50:00|5182.3|5179.5|5180.9|5178.1|5182.8|5180|5179.8|5177|327
1609152900000|2020-12-28 10:55:00|5179.8|5177|5175.3|5172.5|5180.8|5178|5173.8|5171|191
1609153200000|2020-12-28 11:00:00|5174.8|5172|5174.8|5172|5175.8|5173|5172.3|5169.5|740
1609153500000|2020-12-28 11:05:00|5175.8|5173|5167.3|5164.5|5177.8|5175|5166.8|5164|397
1609153800000|2020-12-28 11:10:00|5167.8|5165|5173.3|5170.5|5174.8|5172|5167.3|5164.5|418
1609154100000|2020-12-28 11:15:00|5173.8|5171|5165.8|5163|5173.8|5171|5162.8|5160|475
1609154400000|2020-12-28 11:20:00|5165.3|5162.5|5166.8|5164|5167.8|5165|5162.8|5160|220
1609154700000|2020-12-28 11:25:00|5165.8|5163|5175.9|5173.1|5175.9|5173.1|5165.8|5163|402
1609155000000|2020-12-28 11:30:00|5175.8|5173|5173.9|5171.1|5179.4|5176.6|5173.4|5170.6|470
1609155300000|2020-12-28 11:35:00|5173.8|5171|5171.3|5168.5|5178.3|5175.5|5170.8|5168|225
1609155600000|2020-12-28 11:40:00|5171.4|5168.6|5174.3|5171.5|5175.8|5173|5170.3|5167.5|744
1609155900000|2020-12-28 11:45:00|5173.8|5171|5176.3|5173.5|5179.8|5177|5173.8|5171|226
1609156200000|2020-12-28 11:50:00|5175.8|5173|5177.8|5175|5179.8|5177|5174.9|5172.1|83
1609156500000|2020-12-28 11:55:00|5178.3|5175.5|5178.8|5176|5180.8|5178|5176.8|5174|99
1609156800000|2020-12-28 12:00:00|5178.4|5175.6|5178.4|5175.6|5181.9|5179.1|5174.8|5172|220
1609157100000|2020-12-28 12:05:00|5178.3|5175.5|5179.8|5177|5179.8|5177|5173.8|5171|159
1609157400000|2020-12-28 12:10:00|5179.3|5176.5|5176.8|5174|5181.8|5179|5174.4|5171.6|226
1609157700000|2020-12-28 12:15:00|5177.3|5174.5|5176.4|5173.6|5178.4|5175.6|5174.8|5172|50
1609158000000|2020-12-28 12:20:00|5176.3|5173.5|5175.8|5173|5176.8|5174|5172.8|5170|178
1609158300000|2020-12-28 12:25:00|5175.3|5172.5|5178.8|5176|5178.8|5176|5173.8|5171|93
1609158600000|2020-12-28 12:30:00|5178.3|5175.5|5180.8|5178|5181.8|5179|5174.8|5172|196
1609158900000|2020-12-28 12:35:00|5179.9|5177.1|5180.8|5178|5184.8|5182|5178.4|5175.6|250
1609159200000|2020-12-28 12:40:00|5180.3|5177.5|5181.4|5178.6|5183.9|5181.1|5178.8|5176|351
1609159500000|2020-12-28 12:45:00|5180.9|5178.1|5182.9|5180.1|5183.4|5180.6|5180.4|5177.6|69
1609159800000|2020-12-28 12:50:00|5183.9|5181.1|5185.8|5183|5185.9|5183.1|5183.9|5181.1|297
1609160100000|2020-12-28 12:55:00|5185.4|5182.6|5184.9|5182.1|5186.8|5184|5181.4|5178.6|273
1609160400000|2020-12-28 13:00:00|5184.8|5182|5191.3|5188.5|5191.8|5189|5175.4|5172.6|393
1609160700000|2020-12-28 13:05:00|5191.4|5188.6|5185.9|5183.1|5191.9|5189.1|5185.9|5183.1|281
1609161000000|2020-12-28 13:10:00|5185.8|5183|5183.3|5180.5|5187.8|5185|5182.4|5179.6|147
1609161300000|2020-12-28 13:15:00|5182.9|5180.1|5170.9|5168.1|5183.9|5181.1|5170.3|5167.5|343
1609161600000|2020-12-28 13:20:00|5170.8|5168|5162.9|5160.1|5173.9|5171.1|5161.9|5159.1|830
1609161900000|2020-12-28 13:25:00|5163.3|5160.5|5157.8|5155|5163.4|5160.6|5152.4|5149.6|1040
1609162200000|2020-12-28 13:30:00|5157.9|5155.1|5156.4|5153.6|5161.8|5159|5154.9|5152.1|491
1609162500000|2020-12-28 13:35:00|5156.9|5154.1|5151.9|5149.1|5157.4|5154.6|5150.9|5148.1|898
1609162800000|2020-12-28 13:40:00|5152.3|5149.5|5154.8|5152|5156.9|5154.1|5148.9|5146.1|479
1609163100000|2020-12-28 13:45:00|5153.9|5151.1|5141.9|5139.1|5154.3|5151.5|5139.9|5137.1|1843
1609163400000|2020-12-28 13:50:00|5141.8|5139|5156.9|5154.1|5156.9|5154.1|5140.8|5138|877
1609163700000|2020-12-28 13:55:00|5156.8|5154|5151.9|5149.1|5156.8|5154|5148.9|5146.1|969
1609164000000|2020-12-28 14:00:00|5152.3|5149.5|5153.3|5150.5|5166.9|5164.1|5150.9|5148.1|1008
1609164300000|2020-12-28 14:05:00|5152.9|5150.1|5140.9|5138.1|5154.9|5152.1|5139.9|5137.1|1431
1609164600000|2020-12-28 14:10:00|5141.4|5138.6|5129.9|5127.1|5143.9|5141.1|5127.9|5125.1|2514
1609164900000|2020-12-28 14:15:00|5128.9|5126.1|5135.9|5133.1|5140.9|5138.1|5127.8|5125|788
1609165200000|2020-12-28 14:20:00|5134.9|5132.1|5133.4|5130.6|5134.9|5132.1|5127.9|5125.1|471
1609165500000|2020-12-28 14:25:00|5132.9|5130.1|5138.9|5136.1|5140.9|5138.1|5132.9|5130.1|1340
1609165800000|2020-12-28 14:30:00|5138.4|5135.6|5129.9|5127.1|5140.9|5138.1|5124.4|5121.6|1074
1609166100000|2020-12-28 14:35:00|5129.4|5126.6|5126.9|5124.1|5129.9|5127.1|5120.9|5118.1|589
1609166400000|2020-12-28 14:40:00|5125.9|5123.1|5125.9|5123.1|5128.9|5126.1|5122.9|5120.1|503
1609166700000|2020-12-28 14:45:00|5125.4|5122.6|5148.9|5146.1|5148.9|5146.1|5124.9|5122.1|999
1609167000000|2020-12-28 14:50:00|5148.4|5145.6|5154.4|5151.6|5154.9|5152.1|5140.4|5137.6|656
1609167300000|2020-12-28 14:55:00|5153.9|5151.1|5154.9|5152.1|5155.9|5153.1|5146.9|5144.1|3030
1609167600000|2020-12-28 15:00:00|5153.9|5151.1|5148.4|5145.6|5157.9|5155.1|5147.4|5144.6|634
1609167900000|2020-12-28 15:05:00|5148.9|5146.1|5137.4|5134.6|5149.9|5147.1|5135.9|5133.1|522
1609168200000|2020-12-28 15:10:00|5137.9|5135.1|5148.9|5146.1|5149.9|5147.1|5136.4|5133.6|408
1609168500000|2020-12-28 15:15:00|5149.4|5146.6|5139.9|5137.1|5149.4|5146.6|5139.9|5137.1|240
1609168800000|2020-12-28 15:20:00|5140.4|5137.6|5148.4|5145.6|5148.9|5146.1|5135.9|5133.1|516
1609169100000|2020-12-28 15:25:00|5148.9|5146.1|5145.9|5143.1|5150.9|5148.1|5139.9|5137.1|561
1609169400000|2020-12-28 15:30:00|5146.4|5143.6|5145.9|5143.1|5150.9|5148.1|5140.4|5137.6|466
1609169700000|2020-12-28 15:35:00|5145.4|5142.6|5137.9|5135.1|5148.4|5145.6|5136.9|5134.1|621
1609170000000|2020-12-28 15:40:00|5138.4|5135.6|5135.4|5132.6|5139.9|5137.1|5132.9|5130.1|517
1609170300000|2020-12-28 15:45:00|5134.9|5132.1|5139.9|5137.1|5139.9|5137.1|5129.9|5127.1|1561
1609170600000|2020-12-28 15:50:00|5140.9|5138.1|5134.9|5132.1|5142.9|5140.1|5134.4|5131.6|1975
1609170900000|2020-12-28 15:55:00|5135.4|5132.6|5130.9|5128.1|5137.9|5135.1|5121.9|5119.1|2041
1609171200000|2020-12-28 16:00:00|5131.9|5129.1|5130.9|5128.1|5133.4|5130.6|5124.9|5122.1|36545
1609171500000|2020-12-28 16:05:00|5129.9|5127.1|5128.4|5125.6|5130.9|5128.1|5124.9|5122.1|2677
1609171800000|2020-12-28 16:10:00|5129.9|5127.1|5135.9|5133.1|5137.9|5135.1|5129.9|5127.1|904
1609172100000|2020-12-28 16:15:00|5136.4|5133.6|5128.9|5126.1|5136.9|5134.1|5126.9|5124.1|495
1609172400000|2020-12-28 16:20:00|5129.4|5126.6|5123.9|5121.1|5130.9|5128.1|5123.9|5121.1|461
1609172700000|2020-12-28 16:25:00|5123.4|5120.6|5136.9|5134.1|5138.4|5135.6|5120.9|5118.1|799
1609173000000|2020-12-28 16:30:00|5137.9|5135.1|5143.9|5141.1|5143.9|5141.1|5134.9|5132.1|960
1609173300000|2020-12-28 16:35:00|5143.4|5140.6|5145.9|5143.1|5145.9|5143.1|5140.9|5138.1|425
1609173600000|2020-12-28 16:40:00|5146.9|5144.1|5150.9|5148.1|5150.9|5148.1|5143.4|5140.6|386
1609173900000|2020-12-28 16:45:00|5150.4|5147.6|5147.9|5145.1|5154.4|5151.6|5145.9|5143.1|956
1609174200000|2020-12-28 16:50:00|5147.4|5144.6|5142.9|5140.1|5147.9|5145.1|5140.9|5138.1|354
1609174500000|2020-12-28 16:55:00|5142.4|5139.6|5146.4|5143.6|5146.9|5144.1|5140.9|5138.1|265
1609174800000|2020-12-28 17:00:00|5145.9|5143.1|5140.4|5137.6|5146.4|5143.6|5139.9|5137.1|455
1609175100000|2020-12-28 17:05:00|5140.9|5138.1|5139.4|5136.6|5140.9|5138.1|5136.9|5134.1|317
1609175400000|2020-12-28 17:10:00|5138.9|5136.1|5136.9|5134.1|5139.9|5137.1|5135.9|5133.1|465
1609175700000|2020-12-28 17:15:00|5138.4|5135.6|5144.9|5142.1|5148.4|5145.6|5136.9|5134.1|446
1609176000000|2020-12-28 17:20:00|5145.9|5143.1|5148.9|5146.1|5149.9|5147.1|5144.9|5142.1|350
1609176300000|2020-12-28 17:25:00|5149.9|5147.1|5154.9|5152.1|5154.9|5152.1|5147.9|5145.1|557
1609176600000|2020-12-28 17:30:00|5155.9|5153.1|5158.9|5156.1|5159.4|5156.6|5153.9|5151.1|643
1609176900000|2020-12-28 17:35:00|5158.4|5155.6|5151.9|5149.1|5160.9|5158.1|5150.9|5148.1|517
1609177200000|2020-12-28 17:40:00|5152.9|5150.1|5152.9|5150.1|5154.9|5152.1|5149.9|5147.1|383
1609177500000|2020-12-28 17:45:00|5152.4|5149.6|5145.9|5143.1|5153.4|5150.6|5144.9|5142.1|456
1609177800000|2020-12-28 17:50:00|5145.4|5142.6|5145.4|5142.6|5146.9|5144.1|5141.9|5139.1|502
1609178100000|2020-12-28 17:55:00|5145.9|5143.1|5143.9|5141.1|5145.9|5143.1|5141.9|5139.1|261
1609178400000|2020-12-28 18:00:00|5144.4|5141.6|5138.4|5135.6|5144.9|5142.1|5137.9|5135.1|1201
1609178700000|2020-12-28 18:05:00|5137.9|5135.1|5134.4|5131.6|5139.9|5137.1|5127.9|5125.1|818
1609179000000|2020-12-28 18:10:00|5133.9|5131.1|5127.9|5125.1|5134.9|5132.1|5125.9|5123.1|1380
1609179300000|2020-12-28 18:15:00|5128.9|5126.1|5124.9|5122.1|5129.4|5126.6|5124.9|5122.1|306
1609179600000|2020-12-28 18:20:00|5123.9|5121.1|5125.9|5123.1|5126.9|5124.1|5119.9|5117.1|1158
1609179900000|2020-12-28 18:25:00|5124.9|5122.1|5120.9|5118.1|5124.9|5122.1|5120.9|5118.1|702
1609180200000|2020-12-28 18:30:00|5120.4|5117.6|5118.9|5116.1|5123.9|5121.1|5117.9|5115.1|506
1609180500000|2020-12-28 18:35:00|5119.4|5116.6|5124.9|5122.1|5126.4|5123.6|5118.4|5115.6|272
1609180800000|2020-12-28 18:40:00|5125.9|5123.1|5115.9|5113.1|5125.9|5123.1|5114.9|5112.1|385
1609181100000|2020-12-28 18:45:00|5115.4|5112.6|5110.9|5108.1|5115.9|5113.1|5108.9|5106.1|567
1609181400000|2020-12-28 18:50:00|5110.4|5107.6|5113.9|5111.1|5115.9|5113.1|5108.9|5106.1|851
1609181700000|2020-12-28 18:55:00|5114.4|5111.6|5109.9|5107.1|5114.9|5112.1|5109.9|5107.1|722
1609182000000|2020-12-28 19:00:00|5109.4|5106.6|5103.4|5100.6|5109.9|5107.1|5100.9|5098.1|2205
1609182300000|2020-12-28 19:05:00|5102.9|5100.1|5098.9|5096.1|5105.9|5103.1|5096.9|5094.1|1525
1609182600000|2020-12-28 19:10:00|5098.4|5095.6|5100.4|5097.6|5101.9|5099.1|5093.9|5091.1|873
1609182900000|2020-12-28 19:15:00|5099.9|5097.1|5101.9|5099.1|5104.4|5101.6|5094.9|5092.1|1471
1609183200000|2020-12-28 19:20:00|5102.4|5099.6|5106.9|5104.1|5106.9|5104.1|5099.4|5096.6|5205
1609183500000|2020-12-28 19:25:00|5105.9|5103.1|5092.9|5090.1|5108.9|5106.1|5084.9|5082.1|5563
1609183800000|2020-12-28 19:30:00|5092.4|5089.6|5093.9|5091.1|5100.4|5097.6|5090.9|5088.1|2381
1609184100000|2020-12-28 19:35:00|5094.4|5091.6|5098.9|5096.1|5098.9|5096.1|5092.9|5090.1|356
1609184400000|2020-12-28 19:40:00|5098.4|5095.6|5094.9|5092.1|5098.4|5095.6|5094.4|5091.6|149
1609184700000|2020-12-28 19:45:00|5095.4|5092.6|5093.9|5091.1|5095.9|5093.1|5093.4|5090.6|385
1609185000000|2020-12-28 19:50:00|5093.4|5090.6|5093.9|5091.1|5095.4|5092.6|5092.9|5090.1|143
1609185300000|2020-12-28 19:55:00|5093.4|5090.6|5093.9|5091.1|5094.9|5092.1|5092.9|5090.1|129
1609185600000|2020-12-28 20:00:00|5094.4|5091.6|5093.9|5091.1|5094.4|5091.6|5091.9|5089.1|77
1609185900000|2020-12-28 20:05:00|5093.4|5090.6|5093.9|5091.1|5095.9|5093.1|5091.9|5089.1|97
1609186200000|2020-12-28 20:10:00|5094.4|5091.6|5094.9|5092.1|5096.9|5094.1|5093.9|5091.1|51
1609186500000|2020-12-28 20:15:00|5095.4|5092.6|5094.9|5092.1|5095.9|5093.1|5093.9|5091.1|435
1609186800000|2020-12-28 20:20:00|5095.9|5093.1|5096.9|5094.1|5097.9|5095.1|5095.9|5093.1|180
1609187100000|2020-12-28 20:25:00|5095.9|5093.1|5094.4|5091.6|5096.9|5094.1|5092.9|5090.1|644
1609187400000|2020-12-28 20:30:00|5094.9|5092.1|5091.9|5089.1|5094.9|5092.1|5091.9|5089.1|86
1609187700000|2020-12-28 20:35:00|5092.9|5090.1|5094.4|5091.6|5094.4|5091.6|5090.9|5088.1|121
1609188000000|2020-12-28 20:40:00|5093.9|5091.1|5098.4|5095.6|5099.4|5096.6|5093.9|5091.1|75
1609188300000|2020-12-28 20:45:00|5097.9|5095.1|5097.4|5094.6|5098.9|5096.1|5096.9|5094.1|185
1609188600000|2020-12-28 20:50:00|5097.9|5095.1|5094.9|5092.1|5097.9|5095.1|5094.9|5092.1|108
1609188900000|2020-12-28 20:55:00|5095.9|5093.1|5096.9|5094.1|5096.9|5094.1|5094.4|5091.6|185
1609189200000|2020-12-28 21:00:00|5096.4|5093.6|5096.9|5094.1|5097.9|5095.1|5094.9|5092.1|43
1609189500000|2020-12-28 21:05:00|5097.4|5094.6|5096.4|5093.6|5097.9|5095.1|5095.9|5093.1|14
1609189800000|2020-12-28 21:10:00|5095.9|5093.1|5097.9|5095.1|5097.9|5095.1|5095.9|5093.1|62
1609190100000|2020-12-28 21:15:00|5096.9|5094.1|5096.9|5094.1|5097.9|5095.1|5095.9|5093.1|34
1609190400000|2020-12-28 21:20:00|5096.4|5093.6|5093.9|5091.1|5096.9|5094.1|5093.9|5091.1|94
1609190700000|2020-12-28 21:25:00|5092.9|5090.1|5094.9|5092.1|5094.9|5092.1|5091.9|5089.1|87
1609191000000|2020-12-28 21:30:00|5094.4|5091.6|5098.9|5096.1|5098.9|5096.1|5093.9|5091.1|76
1609191300000|2020-12-28 21:35:00|5098.4|5095.6|5096.4|5093.6|5098.9|5096.1|5095.9|5093.1|52
1609191600000|2020-12-28 21:40:00|5096.9|5094.1|5096.4|5093.6|5097.4|5094.6|5095.9|5093.1|11
1609191900000|2020-12-28 21:45:00|5096.9|5094.1|5091.9|5089.1|5097.9|5095.1|5089.4|5086.6|204
1609192200000|2020-12-28 21:50:00|5092.4|5089.6|5096.9|5094.1|5097.9|5095.1|5092.4|5089.6|45
1609192500000|2020-12-28 21:55:00|5096.4|5093.6|5096.4|5093.6|5097.5|5094.6|5094.9|5092.1|66
1609192800000|2020-12-28 22:00:00|5100|5090|5102|5092|5103.5|5098.6|5098.5|5090|3
1609193100000|2020-12-28 22:05:00|5102.5|5092.5|5103.5|5093.5|5103.5|5093.5|5101.5|5091.5|14
1609193400000|2020-12-28 22:10:00|5102|5092|5101.5|5091.5|5102|5092|5101.5|5091.5|3
1609194900000|2020-12-28 22:35:00|||||||||10
1609195200000|2020-12-28 22:40:00|||||||||239688
1609195500000|2020-12-28 22:45:00|5099.5|5089.5|5099.5|5089.5|5099.5|5089.5|5099.5|5089.5|1018657
1609195800000|2020-12-28 22:50:00|||||||||1378187
1609196100000|2020-12-28 22:55:00|5100|5090|5100|5090|5100.5|5090.5|5100|5090|50
1609203600000|2020-12-29 01:00:00|5107.4|5104.6|5123.4|5120.6|5125.9|5123.1|5107.4|5104|454
1609203900000|2020-12-29 01:05:00|5122.9|5120.1|5125.4|5122.6|5125.9|5123.1|5120.9|5118.1|151
1609204200000|2020-12-29 01:10:00|5124.9|5122.1|5122.9|5120.1|5130.4|5127.6|5121.4|5118.6|148
1609204500000|2020-12-29 01:15:00|5121.9|5119.1|5126.4|5123.6|5126.9|5124.1|5121.9|5119.1|798
1609204800000|2020-12-29 01:20:00|5125.9|5123.1|5119.4|5116.6|5129.9|5127.1|5118.4|5115.6|36
1609205100000|2020-12-29 01:25:00|5118.9|5116.1|5119.9|5117.1|5121.9|5119.1|5118.4|5115.6|32
1609205400000|2020-12-29 01:30:00|5119.4|5116.6|5122.4|5119.6|5123.9|5121.1|5116.9|5114.1|93
1609205700000|2020-12-29 01:35:00|5123.4|5120.6|5122.9|5120.1|5125.4|5122.6|5122.4|5119.6|18
1609206000000|2020-12-29 01:40:00|5122.4|5119.6|5121.9|5119.1|5124.4|5121.6|5121.4|5118.6|101
1609206300000|2020-12-29 01:45:00|5122.4|5119.6|5125.9|5123.1|5126.9|5124.1|5122.4|5119.6|41
1609206600000|2020-12-29 01:50:00|5125.4|5122.6|5130.9|5128.1|5131.9|5129.1|5124.4|5121.6|159
1609206900000|2020-12-29 01:55:00|5129.9|5127.1|5119.9|5117.1|5132.4|5129.6|5119.4|5116.6|381
1609207200000|2020-12-29 02:00:00|5120.4|5117.6|5116.9|5114.1|5120.4|5117.6|5115.4|5112.6|123
1609207500000|2020-12-29 02:05:00|5117.9|5115.1|5120.9|5118.1|5120.9|5118.1|5116.9|5114.1|54
1609207800000|2020-12-29 02:10:00|5119.9|5117.1|5124.4|5121.6|5124.4|5121.6|5117.9|5115.1|38
1609208100000|2020-12-29 02:15:00|5123.9|5121.1|5124.4|5121.6|5125.4|5122.6|5122.9|5120.1|22
1609208400000|2020-12-29 02:20:00|5124.9|5122.1|5116.9|5114.1|5126.9|5124.1|5116.9|5114.1|248
1609208700000|2020-12-29 02:25:00|5115.9|5113.1|5116.9|5114.1|5116.9|5114.1|5112.9|5110.1|148
1609209000000|2020-12-29 02:30:00|5117.9|5115.1|5112.9|5110.1|5118.9|5116.1|5112.9|5110.1|64
1609209300000|2020-12-29 02:35:00|5113.4|5110.6|5116.4|5113.6|5117.9|5115.1|5112.9|5110.1|87
1609209600000|2020-12-29 02:40:00|5116.9|5114.1|5113.9|5111.1|5118.9|5116.1|5112.9|5110.1|21
1609209900000|2020-12-29 02:45:00|5114.4|5111.6|5112.9|5110.1|5116.4|5113.6|5112.4|5109.6|50
1609210200000|2020-12-29 02:50:00|5111.9|5109.1|5112.4|5109.6|5112.9|5110.1|5109.9|5107.1|41
1609210500000|2020-12-29 02:55:00|5111.9|5109.1|5103.9|5101.1|5111.9|5109.1|5102.9|5100.1|88
1609210800000|2020-12-29 03:00:00|5103.4|5100.6|5100.9|5098.1|5106.9|5104.1|5098.9|5096.1|82
1609211100000|2020-12-29 03:05:00|5099.9|5097.1|5101.4|5098.6|5105.4|5102.6|5096.9|5094.1|94
1609211400000|2020-12-29 03:10:00|5101.9|5099.1|5099.9|5097.1|5103.9|5101.1|5099.9|5097.1|81
1609211700000|2020-12-29 03:15:00|5100.9|5098.1|5101.9|5099.1|5102.9|5100.1|5098.9|5096.1|56
1609212000000|2020-12-29 03:20:00|5102.9|5100.1|5105.4|5102.6|5105.9|5103.1|5102.9|5100.1|62
1609212300000|2020-12-29 03:25:00|5104.9|5102.1|5105.9|5103.1|5108.9|5106.1|5102.9|5100.1|54
1609212600000|2020-12-29 03:30:00|5105.4|5102.6|5108.4|5105.6|5108.9|5106.1|5105.4|5102.6|14
1609212900000|2020-12-29 03:35:00|5107.9|5105.1|5105.4|5102.6|5109.4|5106.6|5105|5102.2|23
1609213200000|2020-12-29 03:40:00|5105.5|5102.7|5107.4|5104.6|5107.4|5104.6|5105.4|5102.6|36
1609213500000|2020-12-29 03:45:00|5107.5|5104.7|5109|5106.2|5109|5106.2|5107.5|5104.7|37
1609213800000|2020-12-29 03:50:00|5108.5|5105.7|5108.4|5105.6|5109|5106.2|5107.5|5104.7|100
1609214100000|2020-12-29 03:55:00|5107.9|5105.1|5112.4|5109.6|5114.4|5111.6|5107.9|5105.1|131
1609214400000|2020-12-29 04:00:00|5111.9|5109.1|5112.9|5110.1|5112.9|5110.1|5110|5107.2|20
1609214700000|2020-12-29 04:05:00|5111.9|5109.1|5114.9|5112.1|5114.9|5112.1|5111.9|5109.1|28
1609215000000|2020-12-29 04:10:00|5114.4|5111.6|5114.9|5112.1|5116.9|5114.1|5111.9|5109.1|108
1609215300000|2020-12-29 04:15:00|5114.5|5111.7|5114|5111.2|5115.9|5113.1|5113|5110.2|63
1609215600000|2020-12-29 04:20:00|5113.9|5111.1|5114|5111.2|5115|5112.2|5113.9|5111.1|120
1609215900000|2020-12-29 04:25:00|5113.9|5111.1|5109.9|5107.1|5113.9|5111.1|5109.9|5107.1|35
1609216200000|2020-12-29 04:30:00|5110|5107.2|5110|5107.2|5110|5107.2|5107.5|5104.7|31
1609216500000|2020-12-29 04:35:00|5111.4|5108.6|5113|5110.2|5115|5112.2|5111.4|5108.6|37
1609216800000|2020-12-29 04:40:00|5114|5111.2|5114|5111.2|5114.5|5111.7|5114|5111.2|3
1609217100000|2020-12-29 04:45:00|5114.5|5111.7|5111.5|5108.7|5114.5|5111.7|5111.5|5108.7|10
1609217400000|2020-12-29 04:50:00|5112|5109.2|5114|5111.2|5114.5|5111.7|5111|5108.2|9
1609217700000|2020-12-29 04:55:00|5113.5|5110.7|5113|5110.2|5113.5|5110.7|5112.5|5109.7|5
1609218000000|2020-12-29 05:00:00|5113.5|5110.7|5111|5108.2|5114|5111.2|5111|5108.2|4
1609218300000|2020-12-29 05:05:00|5110.5|5107.7|5112|5109.2|5112.5|5109.7|5110.5|5107.7|8
1609218600000|2020-12-29 05:10:00|5112.5|5109.7|5114.5|5111.7|5115.5|5112.7|5112.5|5109.7|13
1609218900000|2020-12-29 05:15:00|5115|5112.2|5114|5111.2|5116|5113.2|5114|5111.2|4
1609219200000|2020-12-29 05:20:00|5114.5|5111.7|5116|5113.2|5116|5113.2|5114|5111.2|0
1609219500000|2020-12-29 05:25:00|5116.5|5113.7|5125|5122.2|5125.5|5122.7|5116.5|5113.7|38
1609219800000|2020-12-29 05:30:00|5125.5|5122.7|5121|5118.2|5126|5123.2|5119|5116.2|337
1609220100000|2020-12-29 05:35:00|5119.5|5116.7|5118|5115.2|5124|5121.2|5117|5114.2|115
1609220400000|2020-12-29 05:40:00|5119|5116.2|5123|5120.2|5123|5120.2|5116|5113.2|79
1609220700000|2020-12-29 05:45:00|5122.5|5119.7|5121|5118.2|5123|5120.2|5120|5117.2|496
1609221000000|2020-12-29 05:50:00|5120.5|5117.7|5123.5|5120.7|5123.5|5120.7|5120.5|5117.7|227
1609221300000|2020-12-29 05:55:00|5123|5120.2|5121|5118.2|5123.5|5120.7|5120|5117.2|21
1609221600000|2020-12-29 06:00:00|5120.5|5117.7|5125|5122.2|5126|5123.2|5120.5|5117.7|268
1609221900000|2020-12-29 06:05:00|5124|5121.2|5128|5125.2|5130|5127.2|5123|5120.2|58
1609222200000|2020-12-29 06:10:00|5128.5|5125.7|5125|5122.2|5128.5|5125.7|5123.5|5120.7|28
1609222500000|2020-12-29 06:15:00|5125.5|5122.7|5122.5|5119.7|5126.5|5123.7|5121.5|5118.7|29
1609222800000|2020-12-29 06:20:00|5123.5|5120.7|5121|5118.2|5124|5121.2|5121|5118.2|8
1609223100000|2020-12-29 06:25:00|5121.5|5118.7|5118|5115.2|5121.5|5118.7|5118|5115.2|34
1609223400000|2020-12-29 06:30:00|5117|5114.2|5114.5|5111.7|5118|5115.2|5114|5111.2|35
1609223700000|2020-12-29 06:35:00|5115|5112.2|5108.5|5105.7|5115|5112.2|5104.5|5101.7|544
1609224000000|2020-12-29 06:40:00|5108|5105.2|5110|5107.2|5110|5107.2|5104|5101.2|149
1609224300000|2020-12-29 06:45:00|5109.5|5106.7|5111.5|5108.7|5116.5|5113.7|5109.5|5106.7|99
1609224600000|2020-12-29 06:50:00|5112|5109.2|5113.5|5110.7|5115|5112.2|5109|5106.2|55
1609224900000|2020-12-29 06:55:00|5114|5111.2|5116|5113.2|5116|5113.2|5113|5110.2|46
1609225200000|2020-12-29 07:00:00|5116.5|5113.7|5113|5110.2|5117|5114.2|5113|5110.2|83
1609225500000|2020-12-29 07:05:00|5113.5|5110.7|5120|5117.2|5121|5118.2|5113.5|5110.7|110
1609225800000|2020-12-29 07:10:00|5120.5|5117.7|5126|5123.2|5126|5123.2|5119|5116.2|75
1609226100000|2020-12-29 07:15:00|5127|5124.2|5128|5125.2|5131|5128.2|5125.5|5122.7|287
1609226400000|2020-12-29 07:20:00|5127.5|5124.7|5124|5121.2|5128|5125.2|5124|5121.2|351
1609226700000|2020-12-29 07:25:00|5123|5120.2|5126.5|5123.7|5127|5124.2|5122.5|5119.7|154
1609227000000|2020-12-29 07:30:00|5127|5124.2|5129|5126.2|5131|5128.2|5126|5123.2|462
1609227300000|2020-12-29 07:35:00|5129.5|5126.7|5133|5130.2|5133|5130.2|5127|5124.2|403
1609227600000|2020-12-29 07:40:00|5132.5|5129.7|5132|5129.2|5134|5131.2|5130|5127.2|567
1609227900000|2020-12-29 07:45:00|5131|5128.2|5136|5133.2|5138|5135.2|5129|5126.2|409
1609228200000|2020-12-29 07:50:00|5136.5|5133.7|5138|5135.2|5140|5137.2|5134|5131.2|324
1609228500000|2020-12-29 07:55:00|5138.5|5135.7|5137|5134.2|5141|5138.2|5136.5|5133.7|936
1609228800000|2020-12-29 08:00:00|5137.5|5134.7|5148|5145.2|5150|5147.2|5137|5134.2|825
1609229100000|2020-12-29 08:05:00|5149|5146.2|5153.5|5150.7|5154|5151.2|5146|5143.2|887
1609229400000|2020-12-29 08:10:00|5153|5150.2|5152|5149.2|5158|5155.2|5147|5144.2|2448
1609229700000|2020-12-29 08:15:00|5151|5148.2|5151|5148.2|5155|5152.2|5149|5146.2|2812
1609230000000|2020-12-29 08:20:00|5152|5149.2|5151|5148.2|5153|5150.2|5148|5145.2|1385
1609230300000|2020-12-29 08:25:00|5150|5147.2|5148|5145.2|5153|5150.2|5145|5142.2|2254
1609230600000|2020-12-29 08:30:00|5147.5|5144.7|5147|5144.2|5148.6|5145.2|5142|5139.2|1996
1609230900000|2020-12-29 08:35:00|5146.5|5143.7|5151|5148.2|5153|5150.2|5145|5142.2|934
1609231200000|2020-12-29 08:40:00|5151.5|5148.7|5148|5145.2|5152|5149.2|5147|5144.2|1618
1609231500000|2020-12-29 08:45:00|5149|5146.2|5147|5144.2|5153|5150.2|5145|5142.2|636
1609231800000|2020-12-29 08:50:00|5147.5|5144.7|5135|5132.2|5147.5|5144.7|5135|5132.2|1277
1609232100000|2020-12-29 08:55:00|5135.5|5132.7|5128.5|5125.7|5138|5135.2|5128|5125.2|1532
1609232400000|2020-12-29 09:00:00|5129|5126.2|5133|5130.2|5134.5|5131.7|5122|5119.2|1812
1609232700000|2020-12-29 09:05:00|5133.5|5130.7|5147|5144.2|5147|5144.2|5133|5130.2|393
1609233000000|2020-12-29 09:10:00|5146|5143.2|5149.5|5146.7|5151|5148.2|5145.5|5142.7|1341
1609233300000|2020-12-29 09:15:00|5150|5147.2|5149|5146.2|5153|5150.2|5149|5146.2|639
1609233600000|2020-12-29 09:20:00|5149.5|5146.7|5145|5142.2|5151|5148.2|5143|5140.2|791
1609233900000|2020-12-29 09:25:00|5145.5|5142.7|5145.5|5142.7|5146|5143.2|5143|5140.2|1040
1609234200000|2020-12-29 09:30:00|5145|5142.2|5138|5135.2|5147|5144.2|5137|5134.2|738
1609234500000|2020-12-29 09:35:00|5137.5|5134.7|5144|5141.2|5145|5142.2|5134|5131.2|485
1609234800000|2020-12-29 09:40:00|5144.5|5141.7|5148|5145.2|5149|5146.2|5144.5|5141.7|262
1609235100000|2020-12-29 09:45:00|5149|5146.2|5149|5146.2|5152.5|5149.7|5145|5142.2|374
1609235400000|2020-12-29 09:50:00|5148.5|5145.7|5149|5146.2|5154|5151.2|5148|5145.2|820
1609235700000|2020-12-29 09:55:00|5148.5|5145.7|5153.5|5150.7|5154|5151.2|5146|5143.2|244
1609236000000|2020-12-29 10:00:00|5153|5150.2|5162|5159.2|5164|5161.2|5153|5150.2|483
1609236300000|2020-12-29 10:05:00|5161.5|5158.7|5161|5158.2|5162.5|5159.7|5156|5153.2|198
1609236600000|2020-12-29 10:10:00|5162|5159.2|5159|5156.2|5164|5161.2|5159|5156.2|728
1609236900000|2020-12-29 10:15:00|5158|5155.2|5159|5156.2|5163|5160.2|5157|5154.2|1466
1609237200000|2020-12-29 10:20:00|5158.5|5155.7|5161.5|5158.7|5164|5161.2|5157|5154.2|655
1609237500000|2020-12-29 10:25:00|5162|5159.2|5159|5156.2|5162.5|5159.7|5157|5154.2|182
1609237800000|2020-12-29 10:30:00|5160|5157.2|5166|5163.2|5166|5163.2|5158|5155.2|583
1609238100000|2020-12-29 10:35:00|5165|5162.2|5164|5161.2|5169|5166.2|5161|5158.2|726
1609238400000|2020-12-29 10:40:00|5163|5160.2|5164|5161.2|5165|5162.2|5161|5158.2|186
1609238700000|2020-12-29 10:45:00|5163|5160.2|5162.5|5159.7|5168|5165.2|5161|5158.2|413
1609239000000|2020-12-29 10:50:00|5163|5160.2|5165|5162.2|5167|5164.2|5163|5160.2|189
1609239300000|2020-12-29 10:55:00|5164.5|5161.7|5167|5164.2|5168|5165.2|5162|5159.2|312
1609239600000|2020-12-29 11:00:00|5166|5163.2|5166|5163.2|5170|5167.2|5162|5159.2|1157
1609239900000|2020-12-29 11:05:00|5165|5162.2|5160|5157.2|5167.5|5164.7|5158.5|5155.7|732
1609240200000|2020-12-29 11:10:00|5160.5|5157.7|5157|5154.2|5161|5158.2|5155.5|5152.7|1466
1609240500000|2020-12-29 11:15:00|5158|5155.2|5158.5|5155.7|5163|5160.2|5157|5154.2|318
1609240800000|2020-12-29 11:20:00|5159|5156.2|5158|5155.2|5160.5|5157.7|5156|5153.2|185
1609241100000|2020-12-29 11:25:00|5157.5|5154.7|5158|5155.2|5161|5158.2|5156|5153.2|146
1609241400000|2020-12-29 11:30:00|5159|5156.2|5160|5157.2|5160.5|5157.7|5155|5152.2|155
1609241700000|2020-12-29 11:35:00|5159|5156.2|5159|5156.2|5163|5160.2|5158|5155.2|981
1609242000000|2020-12-29 11:40:00|5160|5157.2|5162|5159.2|5163|5160.2|5159|5156.2|439
1609242300000|2020-12-29 11:45:00|5163|5160.2|5163.5|5160.7|5164|5161.2|5159.5|5156.7|188
1609242600000|2020-12-29 11:50:00|5164|5161.2|5157|5154.2|5164.1|5161.2|5152|5149.2|1370
1609242900000|2020-12-29 11:55:00|5156.5|5153.7|5159.5|5156.7|5160|5157.2|5153|5150.2|402
1609243200000|2020-12-29 12:00:00|5160|5157.2|5156.5|5153.7|5160|5157.2|5154|5151.2|234
1609243500000|2020-12-29 12:05:00|5156|5153.2|5149|5146.2|5158|5155.2|5148|5145.2|243
1609243800000|2020-12-29 12:10:00|5148.5|5145.7|5145.5|5142.7|5151|5148.2|5143|5140.2|492
1609244100000|2020-12-29 12:15:00|5146|5143.2|5146|5143.2|5146|5143.2|5142|5139.2|199
1609244400000|2020-12-29 12:20:00|5145|5142.2|5145|5142.2|5147|5144.2|5143|5140.2|463
1609244700000|2020-12-29 12:25:00|5144.5|5141.7|5150|5147.2|5152|5149.2|5144|5141.2|1551
1609245000000|2020-12-29 12:30:00|5150.5|5147.7|5154|5151.2|5154.5|5151.7|5150.5|5147.7|458
1609245300000|2020-12-29 12:35:00|5153|5150.2|5147|5144.2|5154|5151.2|5147|5144.2|128
1609245600000|2020-12-29 12:40:00|5146.5|5143.7|5147|5144.2|5149.5|5146.7|5146|5143.2|173
1609245900000|2020-12-29 12:45:00|5148|5145.2|5147|5144.2|5150|5147.2|5144|5141.2|358
1609246200000|2020-12-29 12:50:00|5146|5143.2|5146.5|5143.7|5147|5144.2|5144|5141.2|106
1609246500000|2020-12-29 12:55:00|5146|5143.2|5150|5147.2|5151|5148.2|5146|5143.2|83
1609246800000|2020-12-29 13:00:00|5150.5|5147.7|5152|5149.2|5154|5151.2|5148|5145.2|1932
1609247100000|2020-12-29 13:05:00|5152.5|5149.7|5149|5146.2|5153|5150.2|5149|5146.2|275
1609247400000|2020-12-29 13:10:00|5149.5|5146.7|5142.5|5139.7|5151|5148.2|5139.1|5136.3|1170
1609247700000|2020-12-29 13:15:00|5143|5140.2|5147|5144.2|5150|5147.2|5143|5140.2|567
1609248000000|2020-12-29 13:20:00|5147.5|5144.7|5150|5147.2|5155|5152.2|5147|5144.2|934
1609248300000|2020-12-29 13:25:00|5150.5|5147.7|5152|5149.2|5153|5150.2|5149|5146.2|438
1609248600000|2020-12-29 13:30:00|5151|5148.2|5148|5145.2|5154|5151.2|5146|5143.2|1198
1609248900000|2020-12-29 13:35:00|5147|5144.2|5140|5137.2|5149|5146.2|5140|5137.2|572
1609249200000|2020-12-29 13:40:00|5140.5|5137.7|5135|5132.2|5144|5141.2|5135|5132.2|466
1609249500000|2020-12-29 13:45:00|5135.5|5132.7|5144|5141.2|5144.5|5141.7|5135|5132.2|549
1609249800000|2020-12-29 13:50:00|5145|5142.2|5152.5|5149.7|5153|5150.2|5144|5141.2|1556
1609250100000|2020-12-29 13:55:00|5152|5149.2|5149.5|5146.7|5155|5152.2|5149|5146.2|2274
1609250400000|2020-12-29 14:00:00|5150|5147.2|5149.5|5146.7|5158|5155.2|5146|5143.2|746
1609250700000|2020-12-29 14:05:00|5150|5147.2|5156|5153.2|5159|5156.2|5150|5147.2|552
1609251000000|2020-12-29 14:10:00|5157|5154.2|5157|5154.2|5160|5157.2|5154.5|5151.7|626
1609251300000|2020-12-29 14:15:00|5157.5|5154.7|5156|5153.2|5159|5156.2|5149|5146.2|526
1609251600000|2020-12-29 14:20:00|5157|5154.2|5154|5151.2|5157|5154.2|5152|5149.2|595
1609251900000|2020-12-29 14:25:00|5155|5152.2|5155|5152.2|5157|5154.2|5153|5150.2|661
1609252200000|2020-12-29 14:30:00|5154.5|5151.7|5145|5142.2|5155|5152.2|5142|5139.2|871
1609252500000|2020-12-29 14:35:00|5144.5|5141.7|5144|5141.2|5147|5144.2|5140|5137.2|1254
1609252800000|2020-12-29 14:40:00|5144.5|5141.7|5147.5|5144.7|5148|5145.2|5143|5140.2|841
1609253100000|2020-12-29 14:45:00|5148|5145.2|5159|5156.2|5161|5158.2|5147|5144.2|1099
1609253400000|2020-12-29 14:50:00|5159.5|5156.7|5139|5136.2|5160|5157.2|5138|5135.2|1000
1609253700000|2020-12-29 14:55:00|5139.5|5136.7|5134|5131.2|5140|5137.2|5127|5124.2|1970
1609254000000|2020-12-29 15:00:00|5134.1|5131.3|5138|5135.2|5142|5139.2|5129|5126.2|1153
1609254300000|2020-12-29 15:05:00|5137|5134.2|5139|5136.2|5139|5136.2|5133.1|5130.3|1706
1609254600000|2020-12-29 15:10:00|5138|5135.2|5128|5125.2|5141|5138.2|5128|5125.2|1011
1609254900000|2020-12-29 15:15:00|5129|5126.2|5140|5137.2|5140|5137.2|5124|5120.6|1554
1609255200000|2020-12-29 15:20:00|5141|5138.2|5140|5137.2|5149.1|5144.2|5138|5135.2|1266
1609255500000|2020-12-29 15:25:00|5141|5138.2|5141|5138.2|5144|5141.2|5137|5134.2|1242
1609255800000|2020-12-29 15:30:00|5142|5139.2|5147|5144.2|5148|5145.2|5138|5135.2|535
1609256100000|2020-12-29 15:35:00|5147.5|5144.7|5144.5|5141.7|5149|5146.2|5143|5140.2|852
1609256400000|2020-12-29 15:40:00|5145|5142.2|5149|5146.2|5150|5147.2|5143.1|5140.3|495
1609256700000|2020-12-29 15:45:00|5148.6|5145.8|5144.6|5141.8|5151.1|5148.3|5143.1|5140.3|3987
1609257000000|2020-12-29 15:50:00|5145.6|5142.8|5144.1|5141.3|5149.1|5146.3|5142.1|5139.3|1918
1609257300000|2020-12-29 15:55:00|5144.6|5141.8|5147.1|5144.3|5151.1|5148.3|5144.1|5141.3|1675
1609257600000|2020-12-29 16:00:00|5148.1|5145.3|5145.1|5142.3|5150|5147.2|5142.1|5139.3|668
1609257900000|2020-12-29 16:05:00|5146.1|5143.3|5149.1|5146.3|5150|5147.2|5143.1|5140.3|504
1609258200000|2020-12-29 16:10:00|5148.1|5145.3|5150.1|5147.3|5157.1|5154.3|5148.1|5145.3|2712
1609258500000|2020-12-29 16:15:00|5150.6|5147.8|5145.1|5142.3|5153.1|5150.3|5144.1|5141.3|711
1609258800000|2020-12-29 16:20:00|5145.6|5142.8|5136.1|5133.3|5150.6|5147.8|5136.1|5133.3|1149
1609259100000|2020-12-29 16:25:00|5135.1|5132.3|5121.6|5118.8|5137.1|5134.3|5119.6|5116.8|7120
1609259400000|2020-12-29 16:30:00|5122.1|5119.3|5132.1|5129.3|5132.1|5129.3|5120.1|5117.3|3068
1609259700000|2020-12-29 16:35:00|5133.1|5130.3|5138.1|5135.3|5139.6|5136.8|5131.6|5128.8|1668
1609260000000|2020-12-29 16:40:00|5138.6|5135.8|5139.1|5136.3|5144.1|5141.3|5138.1|5135.3|1598
1609260300000|2020-12-29 16:45:00|5139.6|5136.8|5141.1|5138.3|5141.1|5138.3|5138.1|5135.3|448
1609260600000|2020-12-29 16:50:00|5140.6|5137.8|5138.1|5135.3|5141.1|5138.3|5137.1|5134.3|244
1609260900000|2020-12-29 16:55:00|5139.1|5136.3|5141.1|5138.3|5141.1|5138.3|5137.1|5134.3|281
1609261200000|2020-12-29 17:00:00|5140.1|5137.3|5136.1|5133.3|5141.1|5138.3|5134.1|5131.3|1373
1609261500000|2020-12-29 17:05:00|5135.6|5132.8|5137.1|5134.3|5140.1|5137.3|5134.6|5131.8|2261
1609261800000|2020-12-29 17:10:00|5136.1|5133.3|5131.1|5128.3|5136.6|5133.8|5129.1|5126.3|892
1609262100000|2020-12-29 17:15:00|5131.6|5128.8|5132.1|5129.3|5137.1|5134.3|5131.6|5128.8|326
1609262400000|2020-12-29 17:20:00|5131.1|5128.3|5125.1|5122.3|5132.1|5129.3|5123.1|5120.3|643
1609262700000|2020-12-29 17:25:00|5125.6|5122.8|5127.1|5124.3|5129.6|5126.8|5124.1|5121.3|751
1609263000000|2020-12-29 17:30:00|5128.1|5125.3|5124.1|5121.3|5128.1|5125.3|5120.1|5117.3|1811
1609263300000|2020-12-29 17:35:00|5125.1|5122.3|5121.6|5118.8|5125.1|5122.3|5120.1|5117.3|1028
1609263600000|2020-12-29 17:40:00|5122.1|5119.3|5123.1|5120.3|5125.1|5122.3|5120.1|5117.3|552
1609263900000|2020-12-29 17:45:00|5123.6|5120.8|5121.1|5118.3|5127.1|5124.3|5120.1|5117.3|683
1609264200000|2020-12-29 17:50:00|5120.1|5117.3|5117.1|5114.3|5122.1|5119.3|5115.1|5112.3|305
1609264500000|2020-12-29 17:55:00|5117.6|5114.8|5120.6|5117.8|5124.1|5121.3|5117.1|5114.3|478
1609264800000|2020-12-29 18:00:00|5120.1|5117.3|5117.1|5114.3|5122.1|5119.3|5116.1|5113.3|1327
1609265100000|2020-12-29 18:05:00|5116.6|5113.8|5121.1|5118.3|5123.1|5120.3|5115.1|5112.3|908
1609265400000|2020-12-29 18:10:00|5120.1|5117.3|5124.1|5121.3|5124.1|5121.3|5119.1|5116.3|319
1609265700000|2020-12-29 18:15:00|5123.6|5120.8|5127.1|5124.3|5127.1|5124.3|5122.1|5119.3|654
1609266000000|2020-12-29 18:20:00|5126.6|5123.8|5124.1|5121.3|5128.1|5125.3|5124.1|5121.3|586
1609266300000|2020-12-29 18:25:00|5124.6|5121.8|5128.1|5125.3|5128.1|5125.3|5124.1|5121.3|457
1609266600000|2020-12-29 18:30:00|5127.1|5124.3|5126.6|5123.8|5128.1|5125.3|5124.1|5121.3|1005
1609266900000|2020-12-29 18:35:00|5126.1|5123.3|5129.1|5126.3|5129.1|5126.3|5124.1|5121.3|2282
1609267200000|2020-12-29 18:40:00|5130.1|5127.3|5129.1|5126.3|5130.1|5127.3|5128.1|5125.3|152
1609267500000|2020-12-29 18:45:00|5130.1|5127.3|5123.1|5120.3|5130.1|5127.3|5122.1|5119.3|216
1609267800000|2020-12-29 18:50:00|5124.1|5121.3|5120.1|5117.3|5124.1|5121.3|5119.1|5116.3|618
1609268100000|2020-12-29 18:55:00|5121.1|5118.3|5120.1|5117.3|5122.1|5119.3|5116.1|5113.3|969
1609268400000|2020-12-29 19:00:00|5121.1|5118.3|5112.1|5109.3|5121.1|5118.3|5112.1|5109.3|2103
1609268700000|2020-12-29 19:05:00|5113.1|5110.3|5111.1|5108.3|5115.1|5112.3|5111.1|5108.3|3996
1609269000000|2020-12-29 19:10:00|5112.1|5109.3|5114.1|5111.3|5117.1|5114.3|5111.1|5108.3|1396
1609269300000|2020-12-29 19:15:00|5114.6|5111.8|5109.2|5106.4|5115.1|5112.3|5109.2|5106.4|3683
1609269600000|2020-12-29 19:20:00|5110.2|5107.4|5107.2|5104.4|5115.2|5112.4|5104.2|5101.4|4671
1609269900000|2020-12-29 19:25:00|5107.7|5104.9|5122.1|5119.3|5130.1|5127.3|5107.2|5104.4|7431
1609270200000|2020-12-29 19:30:00|5122.6|5119.8|5123.1|5120.3|5127.1|5124.3|5121.1|5118.3|811
1609270500000|2020-12-29 19:35:00|5122.1|5119.3|5120.2|5117.4|5122.1|5119.3|5119.2|5116.4|388
1609270800000|2020-12-29 19:40:00|5120.6|5117.8|5122.7|5119.9|5123.2|5120.4|5120.1|5117.3|289
1609271100000|2020-12-29 19:45:00|5123.1|5120.3|5127.1|5124.3|5127.2|5124.4|5123.1|5120.3|282
1609271400000|2020-12-29 19:50:00|5126.6|5123.8|5125.2|5122.4|5128.2|5125.4|5124.7|5121.9|202
1609271700000|2020-12-29 19:55:00|5125.7|5122.9|5125.2|5122.4|5126.2|5123.4|5124.2|5121.4|153
1609272000000|2020-12-29 20:00:00|5125.1|5122.3|5123.2|5120.4|5125.2|5122.4|5123.2|5120.4|196
1609272300000|2020-12-29 20:05:00|5123.6|5120.8|5124.2|5121.4|5124.2|5121.4|5123.2|5120.4|248
1609272600000|2020-12-29 20:10:00|5125.1|5122.3|5128.1|5125.3|5128.1|5125.3|5124.2|5121.4|255
1609272900000|2020-12-29 20:15:00|5127.2|5124.4|5125.1|5122.3|5130.1|5127.3|5124.2|5121.4|170
1609273200000|2020-12-29 20:20:00|5124.2|5121.4|5126.2|5123.4|5126.2|5123.4|5124.2|5121.4|329
1609273500000|2020-12-29 20:25:00|5127.2|5124.4|5126.7|5123.9|5127.7|5124.9|5125.7|5122.9|225
1609273800000|2020-12-29 20:30:00|5126.2|5123.4|5126.6|5123.8|5127.1|5124.3|5126.1|5123.3|263
1609274100000|2020-12-29 20:35:00|5126.2|5123.4|5125.2|5122.4|5126.7|5123.9|5123.2|5120.4|118
1609274400000|2020-12-29 20:40:00|5125.1|5122.3|5123.2|5120.4|5126.2|5123.4|5123.1|5120.3|203
1609274700000|2020-12-29 20:45:00|5123.6|5120.8|5123.2|5120.4|5124.2|5121.4|5122.2|5119.4|60
1609275000000|2020-12-29 20:50:00|5123.1|5120.3|5123.2|5120.4|5123.2|5120.4|5121.2|5118.4|100
1609275300000|2020-12-29 20:55:00|5123.1|5120.3|5123.2|5120.4|5124.1|5121.3|5119.2|5116.4|308
1609275600000|2020-12-29 21:00:00|5124.2|5121.4|5121.2|5118.4|5125.2|5122.4|5120.7|5117.9|166
1609275900000|2020-12-29 21:05:00|5121.7|5118.9|5121.2|5118.4|5123.2|5120.4|5120.2|5117.4|84
1609276200000|2020-12-29 21:10:00|5122.2|5119.4|5123.7|5120.9|5124.7|5121.9|5121.2|5118.4|35
1609276500000|2020-12-29 21:15:00|5123.2|5120.4|5123.7|5120.9|5124.6|5121.8|5122.7|5119.9|187
1609276800000|2020-12-29 21:20:00|5124.2|5121.4|5123.2|5120.4|5124.2|5121.4|5123.2|5120.4|95
1609277100000|2020-12-29 21:25:00|5123.1|5120.3|5123.7|5120.9|5124.1|5121.3|5121.2|5118.4|180
1609277400000|2020-12-29 21:30:00|5124.1|5121.3|5147.2|5144.4|5150.2|5147.4|5123.7|5120.9|1289
1609277700000|2020-12-29 21:35:00|5147.7|5144.9|5140.2|5137.4|5148.6|5145.8|5140.2|5137.4|319
1609278000000|2020-12-29 21:40:00|5140.1|5137.3|5136.2|5133.4|5140.7|5137.9|5136.2|5133.4|187
1609278300000|2020-12-29 21:45:00|5137.1|5134.3|5130.7|5127.9|5137.2|5134.4|5128.2|5125.4|278
1609278600000|2020-12-29 21:50:00|5130.2|5127.4|5128.2|5125.4|5132.2|5129.4|5128.2|5125.4|59
1609278900000|2020-12-29 21:55:00|5127.2|5124.4|5134.3|5124.3|5134.3|5127.4|5126.1|5122.7|105
1609279200000|2020-12-29 22:00:00|5130.8|5126.8|5132.3|5122.3|5133.2|5126.8|5130.8|5122.2|0
1609279500000|2020-12-29 22:05:00|5131.8|5121.8|5131.3|5121.3|5132.3|5122.3|5131.3|5121.3|0
1609279800000|2020-12-29 22:10:00|5132.8|5128.8|5132.7|5129.9|5132.8|5129.9|5132.2|5128.8|4
1609280100000|2020-12-29 22:15:00|5132.2|5129.4|5132.8|5122.8|5134.3|5129.9|5131.7|5122.8|9
1609280400000|2020-12-29 22:20:00|5133.7|5123.7|5132.3|5122.3|5133.8|5123.8|5132.3|5122.3|2
1609280700000|2020-12-29 22:25:00|5131.8|5121.8|5128.2|5125.4|5132.3|5125.4|5126.7|5121.3|9
1609281000000|2020-12-29 22:30:00|5127.8|5123.8|5132.8|5122.8|5132.8|5126.9|5127.8|5121.8|7
1609281300000|2020-12-29 22:35:00|5132.3|5122.3|5132.3|5122.3|5132.3|5122.3|5132.3|5122.3|0
1609281600000|2020-12-29 22:40:00|5132.8|5122.8|5132.8|5122.8|5132.8|5122.8|5132.8|5122.8|1
1609281900000|2020-12-29 22:45:00|5132.3|5122.3|5132.8|5122.8|5132.8|5122.8|5132.3|5122.3|17
1609282500000|2020-12-29 22:55:00|||||||||4
1609290000000|2020-12-30 01:00:00|5138.8|5134.8|5144.7|5141.9|5149.2|5146.4|5138.2|5132.3|680
1609290300000|2020-12-30 01:05:00|5145.2|5142.4|5147.2|5144.4|5148.7|5145.9|5140.7|5137.9|288
1609290600000|2020-12-30 01:10:00|5147.7|5144.9|5146.7|5143.9|5150.2|5147.4|5144.2|5141.4|318
1609290900000|2020-12-30 01:15:00|5147.2|5144.4|5146.2|5143.4|5150.2|5147.4|5145.8|5143|93
1609291200000|2020-12-30 01:20:00|5145.2|5142.4|5148.2|5145.4|5150.2|5147.4|5144.2|5141.4|209
1609291500000|2020-12-30 01:25:00|5147.8|5145|5146.2|5143.4|5148.2|5145.4|5143.2|5140.4|81
1609291800000|2020-12-30 01:30:00|5145.2|5142.4|5150.2|5147.4|5150.2|5147.4|5144.2|5141.4|109
1609292100000|2020-12-30 01:35:00|5150.3|5147.5|5151.2|5148.4|5151.3|5148.5|5146.7|5143.9|280
1609292400000|2020-12-30 01:40:00|5150.2|5147.4|5146.2|5143.4|5151.2|5148.4|5145.2|5142.4|179
1609292700000|2020-12-30 01:45:00|5145.7|5142.9|5145.7|5142.9|5146.2|5143.4|5144.2|5141.4|36
1609293000000|2020-12-30 01:50:00|5146.2|5143.4|5147.7|5144.9|5149.2|5146.4|5145.7|5142.9|49
1609293300000|2020-12-30 01:55:00|5147.2|5144.4|5148.2|5145.4|5148.7|5145.9|5144.7|5141.9|47
1609293600000|2020-12-30 02:00:00|5147.2|5144.4|5149.8|5147|5151.2|5148.4|5146.7|5143.9|286
1609293900000|2020-12-30 02:05:00|5150.2|5147.4|5150.8|5148|5151.3|5148.5|5148.8|5146|64
1609294200000|2020-12-30 02:10:00|5150.3|5147.5|5151.3|5148.5|5153.2|5150.4|5150.3|5147.5|81
1609294500000|2020-12-30 02:15:00|5151.8|5149|5152.3|5149.5|5152.3|5149.5|5148.8|5146|100
1609294800000|2020-12-30 02:20:00|5153.2|5150.4|5149.3|5146.5|5155.2|5152.4|5148.3|5145.5|203
1609295100000|2020-12-30 02:25:00|5148.8|5146|5152.3|5149.5|5152.3|5149.5|5148.3|5145.5|59
1609295400000|2020-12-30 02:30:00|5152.7|5149.9|5152.3|5149.5|5153.3|5150.5|5148.8|5146|182
1609295700000|2020-12-30 02:35:00|5152.2|5149.4|5146.7|5143.9|5152.3|5149.5|5146.3|5143.5|101
1609296000000|2020-12-30 02:40:00|5147.2|5144.4|5149.7|5146.9|5150.2|5147.4|5146.3|5143.5|291
1609296300000|2020-12-30 02:45:00|5150.2|5147.4|5150.7|5147.9|5153.7|5150.9|5149.7|5146.9|141
1609296600000|2020-12-30 02:50:00|5150.3|5147.5|5150.7|5147.9|5152.7|5149.9|5149.3|5146.5|48
1609296900000|2020-12-30 02:55:00|5151.2|5148.4|5150.2|5147.4|5152.2|5149.4|5149.2|5146.4|41
1609297200000|2020-12-30 03:00:00|5150.3|5147.5|5151.3|5148.5|5152.2|5149.4|5148.3|5145.5|126
1609297500000|2020-12-30 03:05:00|5151.7|5148.9|5152.2|5149.4|5152.3|5149.5|5148.8|5146|57
1609297800000|2020-12-30 03:10:00|5152.3|5149.5|5147.2|5144.4|5152.3|5149.5|5146.3|5143.5|73
1609298100000|2020-12-30 03:15:00|5147.3|5144.5|5149.3|5146.5|5149.3|5146.5|5147.3|5144.5|20
1609298400000|2020-12-30 03:20:00|5148.3|5145.5|5149.3|5146.5|5150.7|5147.9|5148.3|5145.5|47
1609298700000|2020-12-30 03:25:00|5149.2|5146.4|5145.7|5142.9|5149.2|5146.4|5144.7|5141.9|103
1609299000000|2020-12-30 03:30:00|5145.3|5142.5|5145.3|5142.5|5146.3|5143.5|5144.3|5141.5|38
1609299300000|2020-12-30 03:35:00|5145.2|5142.4|5144.3|5141.5|5146.3|5143.5|5144.3|5141.5|26
1609299600000|2020-12-30 03:40:00|5144.8|5142|5145.8|5143|5146.3|5143.5|5144.8|5142|11
1609299900000|2020-12-30 03:45:00|5146.2|5143.4|5143.3|5140.5|5146.2|5143.4|5142.3|5139.5|22
1609300200000|2020-12-30 03:50:00|5142.8|5140|5143.8|5141|5144.3|5141.5|5142.8|5140|15
1609300500000|2020-12-30 03:55:00|5144.2|5141.4|5145.3|5142.5|5146.2|5143.4|5143.8|5141|18
1609300800000|2020-12-30 04:00:00|5145.8|5143|5148.3|5145.5|5148.3|5145.5|5145.8|5143|13
1609301100000|2020-12-30 04:05:00|5147.3|5144.5|5146.3|5143.5|5148.3|5145.5|5146.3|5143.5|14
1609301400000|2020-12-30 04:10:00|5146.8|5144|5147.3|5144.5|5147.3|5144.5|5145.3|5142.5|23
1609301700000|2020-12-30 04:15:00|5147.8|5145|5144.3|5141.5|5150.3|5147.5|5143.8|5141|202
1609302000000|2020-12-30 04:20:00|5144.7|5141.9|5142.8|5140|5146.3|5143.5|5141.3|5138.5|92
1609302300000|2020-12-30 04:25:00|5142.3|5139.5|5142.8|5140|5143.3|5140.5|5142.3|5139.5|10
1609302600000|2020-12-30 04:30:00|5143.2|5140.4|5142.3|5139.5|5143.3|5140.5|5142.3|5139.5|31
1609302900000|2020-12-30 04:35:00|5140.8|5138|5139.3|5136.5|5141.3|5138.5|5138.3|5135.5|40
1609303200000|2020-12-30 04:40:00|5140.3|5137.5|5140.3|5137.5|5141.3|5138.5|5139.8|5137|33
1609303500000|2020-12-30 04:45:00|5139.8|5137|5140.8|5138|5141.3|5138.5|5139.3|5136.5|47
1609303800000|2020-12-30 04:50:00|5140.3|5137.5|5142.3|5139.5|5143.3|5140.5|5140.3|5137.5|35
1609304100000|2020-12-30 04:55:00|5141.8|5139|5142.3|5139.5|5143.3|5140.5|5140.3|5137.5|32
1609304400000|2020-12-30 05:00:00|5142.2|5139.4|5143.3|5140.5|5143.3|5140.5|5141.3|5138.5|15
1609304700000|2020-12-30 05:05:00|5144.3|5141.5|5144.3|5141.5|5144.3|5141.5|5143.3|5140.5|87
1609305000000|2020-12-30 05:10:00|5145.3|5142.5|5146.3|5143.5|5147.3|5144.5|5145.3|5142.5|52
1609305300000|2020-12-30 05:15:00|5145.8|5143|5145.3|5142.5|5146.3|5143.5|5145.3|5142.5|10
1609305600000|2020-12-30 05:20:00|5144.3|5141.5|5142.3|5139.5|5144.8|5142|5142.3|5139.5|25
1609305900000|2020-12-30 05:25:00|5141.8|5139|5141.3|5138.5|5143.3|5140.5|5140.8|5138|9
1609306200000|2020-12-30 05:30:00|5141.8|5139|5144.8|5142|5148.3|5145.5|5141.8|5139|236
1609306500000|2020-12-30 05:35:00|5145.3|5142.5|5139.3|5136.5|5145.3|5142.5|5138.3|5135.5|106
1609306800000|2020-12-30 05:40:00|5138.8|5136|5138.3|5135.5|5140.3|5137.5|5137.3|5134.5|28
1609307100000|2020-12-30 05:45:00|5137.8|5135|5142.3|5139.5|5142.3|5139.5|5137.8|5135|22
1609307400000|2020-12-30 05:50:00|5141.3|5138.5|5141.3|5138.5|5143.3|5140.5|5139.3|5136.5|150
1609307700000|2020-12-30 05:55:00|5142.3|5139.5|5137.8|5135|5142.3|5139.5|5137.3|5134.5|28
1609308000000|2020-12-30 06:00:00|5137.3|5134.5|5132.8|5130|5138.3|5135.5|5131.8|5129|96
1609308300000|2020-12-30 06:05:00|5132.3|5129.5|5132.3|5129.5|5134.3|5131.5|5132.3|5129.5|83
1609308600000|2020-12-30 06:10:00|5131.8|5129|5130.8|5128|5132.3|5129.5|5128.3|5125.5|166
1609308900000|2020-12-30 06:15:00|5131.3|5128.5|5132.3|5129.5|5133.8|5131|5131.3|5128.5|66
1609309200000|2020-12-30 06:20:00|5133.3|5130.5|5135.3|5132.5|5135.3|5132.5|5132.3|5129.5|40
1609309500000|2020-12-30 06:25:00|5136.3|5133.5|5135.3|5132.5|5139.3|5136.5|5130.8|5128|249
1609309800000|2020-12-30 06:30:00|5135.8|5133|5136.3|5133.5|5138.3|5135.5|5135.3|5132.5|129
1609310100000|2020-12-30 06:35:00|5135.3|5132.5|5141.3|5138.5|5141.3|5138.5|5135.3|5132.5|35
1609310400000|2020-12-30 06:40:00|5142.3|5139.5|5140.3|5137.5|5142.8|5140|5137.8|5135|389
1609310700000|2020-12-30 06:45:00|5141.3|5138.5|5141.3|5138.5|5143.3|5140.5|5140.3|5137.5|112
1609311000000|2020-12-30 06:50:00|5142.3|5139.5|5142.8|5140|5143.3|5140.5|5140.8|5138|168
1609311300000|2020-12-30 06:55:00|5142.3|5139.5|5142.3|5139.5|5144.3|5141.5|5142.3|5139.5|95
1609311600000|2020-12-30 07:00:00|5141.3|5138.5|5150.3|5147.5|5151.3|5148.5|5137.3|5134.5|544
1609311900000|2020-12-30 07:05:00|5149.8|5147|5154.3|5151.5|5157.3|5154.5|5149.3|5146.5|406
1609312200000|2020-12-30 07:10:00|5155.3|5152.5|5158.3|5155.5|5159.3|5156.5|5155.3|5152.5|796
1609312500000|2020-12-30 07:15:00|5159.3|5156.5|5164.3|5161.5|5164.3|5161.5|5158.3|5155.5|687
1609312800000|2020-12-30 07:20:00|5164.8|5162|5159.3|5156.5|5165.3|5162.5|5158.3|5155.5|324
1609313100000|2020-12-30 07:25:00|5159.8|5157|5160.3|5157.5|5162.3|5159.5|5158.8|5156|314
1609313400000|2020-12-30 07:30:00|5160.8|5158|5159.3|5156.5|5165.3|5162.5|5159.3|5156.5|531
1609313700000|2020-12-30 07:35:00|5160.3|5157.5|5159.3|5156.5|5160.3|5157.5|5158.3|5155.5|422
1609314000000|2020-12-30 07:40:00|5158.3|5155.5|5157.3|5154.5|5160.8|5158|5154.3|5151.5|284
1609314300000|2020-12-30 07:45:00|5157.8|5155|5156.3|5153.5|5158.3|5155.5|5154.3|5151.5|388
1609314600000|2020-12-30 07:50:00|5155.3|5152.5|5151.3|5148.5|5157.3|5154.5|5151.3|5148.5|313
1609314900000|2020-12-30 07:55:00|5151.8|5149|5153.3|5150.5|5154.3|5151.5|5149.3|5146.5|367
1609315200000|2020-12-30 08:00:00|5152.3|5149.5|5160.3|5157.5|5160.3|5157.5|5151.3|5148.5|658
1609315500000|2020-12-30 08:05:00|5161.3|5158.5|5152.8|5150|5161.3|5158.5|5151.3|5148.5|512
1609315800000|2020-12-30 08:10:00|5152.3|5149.5|5153.3|5150.5|5158.3|5155.5|5152.3|5149.5|427
1609316100000|2020-12-30 08:15:00|5152.3|5149.5|5156.3|5153.5|5156.3|5153.5|5150.3|5147.5|560
1609316400000|2020-12-30 08:20:00|5155.3|5152.5|5155.3|5152.5|5155.8|5153|5148.3|5145.5|1376
1609316700000|2020-12-30 08:25:00|5156.3|5153.5|5154.3|5151.5|5159.3|5156.5|5146.8|5144|1869
1609317000000|2020-12-30 08:30:00|5155.3|5152.5|5160.3|5157.5|5163.3|5160.5|5151.3|5148.5|2477
1609317300000|2020-12-30 08:35:00|5159.3|5156.5|5157.4|5154.6|5160.3|5157.5|5154.3|5151.5|530
1609317600000|2020-12-30 08:40:00|5155.4|5152.6|5161.3|5158.5|5162.3|5159.5|5155.4|5152.6|433
1609317900000|2020-12-30 08:45:00|5162.3|5159.5|5162.4|5159.6|5163.3|5160.5|5160.4|5157.6|278
1609318200000|2020-12-30 08:50:00|5162.3|5159.5|5160.4|5157.6|5162.4|5159.6|5158.3|5155.5|263
1609318500000|2020-12-30 08:55:00|5160.3|5157.5|5158.3|5155.5|5163.4|5160.6|5158.3|5155.5|2408
1609318800000|2020-12-30 09:00:00|5159.3|5156.5|5150.3|5147.5|5159.3|5156.5|5149.4|5146.6|1436
1609319100000|2020-12-30 09:05:00|5148.4|5145.6|5159.8|5157|5160.8|5158|5146.3|5143.5|1211
1609319400000|2020-12-30 09:10:00|5160.3|5157.5|5159.8|5157|5163.3|5160.5|5159.3|5156.5|529
1609319700000|2020-12-30 09:15:00|5160.3|5157.5|5157.8|5155|5162.3|5159.5|5157.3|5154.5|570
1609320000000|2020-12-30 09:20:00|5158.3|5155.5|5152.8|5150|5161.3|5158.5|5151.3|5148.5|466
1609320300000|2020-12-30 09:25:00|5152.3|5149.5|5153.8|5151|5155.3|5152.5|5151.3|5148.5|682
1609320600000|2020-12-30 09:30:00|5153.3|5150.5|5153.4|5150.6|5155.8|5153|5152.3|5149.5|1531
1609320900000|2020-12-30 09:35:00|5153.3|5150.5|5157.3|5154.5|5158.3|5155.5|5152.8|5150|1379
1609321200000|2020-12-30 09:40:00|5157.4|5154.6|5155.8|5153|5158.3|5155.5|5154.4|5151.6|342
1609321500000|2020-12-30 09:45:00|5156.3|5153.5|5159.3|5156.5|5160.3|5157.5|5154.4|5151.6|1094
1609321800000|2020-12-30 09:50:00|5158.9|5156.1|5159.4|5156.6|5166.4|5163.6|5157.4|5154.6|950
1609322100000|2020-12-30 09:55:00|5160.3|5157.5|5164.4|5161.6|5166.4|5163.6|5160.3|5157.5|600
1609322400000|2020-12-30 10:00:00|5165.4|5162.6|5159.4|5156.6|5165.4|5162.6|5156.4|5153.6|484
1609322700000|2020-12-30 10:05:00|5160.4|5157.6|5161.4|5158.6|5161.4|5158.6|5157.4|5154.6|454
1609323000000|2020-12-30 10:10:00|5161.3|5158.5|5154.4|5151.6|5162.3|5159.5|5154.4|5151.6|571
1609323300000|2020-12-30 10:15:00|5155.3|5152.5|5160.4|5157.6|5164.3|5161.5|5153.3|5150.5|1077
1609323600000|2020-12-30 10:20:00|5161.3|5158.5|5164.4|5161.6|5164.4|5161.6|5159.4|5156.6|345
1609323900000|2020-12-30 10:25:00|5164.3|5161.5|5152.4|5149.6|5165.3|5162.5|5152.3|5149.5|2340
1609324200000|2020-12-30 10:30:00|5152.3|5149.5|5155.3|5152.5|5155.3|5152.5|5152.3|5149.5|598
1609324500000|2020-12-30 10:35:00|5154.4|5151.6|5155.3|5152.5|5155.3|5152.5|5154.3|5151.5|324
1609324800000|2020-12-30 10:40:00|5154.4|5151.6|5155.8|5153|5159.3|5156.5|5153.3|5150.5|1249
1609325100000|2020-12-30 10:45:00|5156.3|5153.5|5158.4|5155.6|5158.4|5155.6|5154.4|5151.6|446
1609325400000|2020-12-30 10:50:00|5158.3|5155.5|5160.3|5157.5|5160.3|5157.5|5154.4|5151.6|281
1609325700000|2020-12-30 10:55:00|5159.9|5157.1|5160.3|5157.5|5161.4|5158.6|5158.4|5155.6|148
1609326000000|2020-12-30 11:00:00|5159.8|5157|5162.8|5160|5167.3|5164.5|5159.3|5156.5|1391
1609326300000|2020-12-30 11:05:00|5163.3|5160.5|5164.8|5162|5166.3|5163.5|5161.8|5159|574
1609326600000|2020-12-30 11:10:00|5165.3|5162.5|5168.3|5165.5|5170.3|5167.5|5165.3|5162.5|450
1609326900000|2020-12-30 11:15:00|5168.4|5165.6|5169.3|5166.5|5171.3|5168.5|5168.3|5165.5|480
1609327200000|2020-12-30 11:20:00|5168.3|5165.5|5164.8|5162|5169.8|5167|5164.3|5161.5|317
1609327500000|2020-12-30 11:25:00|5165.3|5162.5|5159.8|5157|5169.8|5167|5159.8|5157|587
1609327800000|2020-12-30 11:30:00|5159.3|5156.5|5169.3|5166.5|5169.3|5166.5|5159.3|5156.5|502
1609328100000|2020-12-30 11:35:00|5169.8|5167|5165.4|5162.6|5170.3|5167.5|5165.4|5162.6|197
1609328400000|2020-12-30 11:40:00|5166.3|5163.5|5166.3|5163.5|5167.4|5164.6|5164.4|5161.6|103
1609328700000|2020-12-30 11:45:00|5167.3|5164.5|5168.3|5165.5|5174.3|5171.5|5166.3|5163.5|543
1609329000000|2020-12-30 11:50:00|5168.4|5165.6|5169.3|5166.5|5174.3|5171.5|5168.3|5165.5|449
1609329300000|2020-12-30 11:55:00|5169.8|5167|5171.4|5168.6|5171.4|5168.6|5167.3|5164.5|530
1609329600000|2020-12-30 12:00:00|5171.3|5168.5|5168.3|5165.5|5171.4|5168.6|5168.3|5165.5|1579
1609329900000|2020-12-30 12:05:00|5167.4|5164.6|5171.3|5168.5|5174.3|5171.5|5167.4|5164.6|829
1609330200000|2020-12-30 12:10:00|5172.3|5169.5|5167.3|5164.5|5172.3|5169.5|5166.3|5163.5|307
1609330500000|2020-12-30 12:15:00|5168.3|5165.5|5165.3|5162.5|5169.3|5166.5|5165.3|5162.5|294
1609330800000|2020-12-30 12:20:00|5164.3|5161.5|5168.3|5165.5|5169.3|5166.5|5164.3|5161.5|242
1609331100000|2020-12-30 12:25:00|5168.8|5166|5163.3|5160.5|5170.3|5167.5|5162.3|5159.5|1997
1609331400000|2020-12-30 12:30:00|5164.3|5161.5|5162.8|5160|5168.3|5165.5|5162.4|5159.6|861
1609331700000|2020-12-30 12:35:00|5163.3|5160.5|5159.4|5156.6|5164.3|5161.5|5158.4|5155.6|404
1609332000000|2020-12-30 12:40:00|5159.3|5156.5|5161.3|5158.5|5161.3|5158.5|5158.4|5155.6|98
1609332300000|2020-12-30 12:45:00|5160.3|5157.5|5165.8|5163|5167.3|5164.5|5159.4|5156.6|347
1609332600000|2020-12-30 12:50:00|5166.3|5163.5|5166.3|5163.5|5169.3|5166.5|5166.3|5163.5|1043
1609332900000|2020-12-30 12:55:00|5166.4|5163.6|5164.3|5161.5|5167.8|5165|5163.4|5160.6|141
1609333200000|2020-12-30 13:00:00|5164.4|5161.6|5167.3|5164.5|5168.8|5166|5164.3|5161.5|682
1609333500000|2020-12-30 13:05:00|5167.8|5165|5163.3|5160.5|5168.3|5165.5|5162.3|5159.5|420
1609333800000|2020-12-30 13:10:00|5163.8|5161|5162.3|5159.5|5164.3|5161.5|5161.3|5158.5|308
1609334100000|2020-12-30 13:15:00|5162.8|5160|5157.8|5155|5165.3|5162.5|5157.3|5154.5|573
1609334400000|2020-12-30 13:20:00|5158.3|5155.5|5155.3|5152.5|5160.3|5157.5|5154.3|5151.5|445
1609334700000|2020-12-30 13:25:00|5154.3|5151.5|5150.3|5147.5|5155.3|5152.5|5148.3|5145.5|755
1609335000000|2020-12-30 13:30:00|5149.3|5146.5|5142.3|5139.5|5152.3|5149.5|5137.8|5135|1761
1609335300000|2020-12-30 13:35:00|5142.8|5140|5148.3|5145.5|5149.3|5146.5|5140.4|5137.6|540
1609335600000|2020-12-30 13:40:00|5147.8|5145|5146.3|5143.5|5148.3|5145.5|5145.3|5142.5|347
1609335900000|2020-12-30 13:45:00|5146.8|5144|5146.3|5143.5|5147.3|5144.5|5143.3|5140.5|780
1609336200000|2020-12-30 13:50:00|5146.2|5143.4|5143.4|5140.6|5146.8|5144|5142.3|5139.5|407
1609336500000|2020-12-30 13:55:00|5143.3|5140.5|5141.8|5139|5144.3|5141.5|5137.4|5134.6|1031
1609336800000|2020-12-30 14:00:00|5141.3|5138.5|5120.8|5118|5144.3|5141.5|5111.4|5108.6|3038
1609337100000|2020-12-30 14:05:00|5120.4|5117.6|5108.8|5106|5122.3|5119.5|5107.3|5104.5|2044
1609337400000|2020-12-30 14:10:00|5108.4|5105.6|5112.8|5110|5116.4|5113.6|5106.3|5103.5|2360
1609337700000|2020-12-30 14:15:00|5113.3|5110.5|5106.4|5103.6|5115.3|5112.5|5105.3|5102.5|1491
1609338000000|2020-12-30 14:20:00|5105.4|5102.6|5107.8|5105|5112.3|5109.5|5104.4|5101.6|1014
1609338300000|2020-12-30 14:25:00|5108.3|5105.5|5099.4|5096.6|5110.4|5107.6|5098.4|5095.6|2783
1609338600000|2020-12-30 14:30:00|5098.4|5095.6|5111.3|5108.5|5117.3|5114.5|5095.4|5092.6|2058
1609338900000|2020-12-30 14:35:00|5111.4|5108.6|5117.3|5114.5|5119.3|5116.5|5110.4|5107.6|830
1609339200000|2020-12-30 14:40:00|5117.8|5115|5125.3|5122.5|5127.3|5124.5|5117.3|5114.5|1716
1609339500000|2020-12-30 14:45:00|5125.8|5123|5137.3|5134.5|5137.8|5135|5123.8|5121|3161
1609339800000|2020-12-30 14:50:00|5138.2|5135.4|5146.3|5143.5|5149.5|5146|5135.3|5132.5|1312
1609340100000|2020-12-30 14:55:00|5145.3|5142.5|5158.2|5155.4|5158.3|5155.5|5145.3|5141.9|2504
1609340400000|2020-12-30 15:00:00|5157.8|5155|5158.3|5155.5|5161.3|5158.5|5156.3|5153.5|1205
1609340700000|2020-12-30 15:05:00|5158.2|5155.4|5159.8|5157|5163.3|5160.5|5156.3|5153.5|905
1609341000000|2020-12-30 15:10:00|5160.2|5157.4|5156.8|5154|5161.3|5158.5|5155.3|5152.5|915
1609341300000|2020-12-30 15:15:00|5156.3|5153.5|5157.8|5155|5162.2|5159.4|5155.3|5152.5|1251
1609341600000|2020-12-30 15:20:00|5158.2|5155.4|5160.2|5157.4|5161.3|5158.5|5154.3|5151.5|1102
1609341900000|2020-12-30 15:25:00|5159.8|5157|5155.7|5152.9|5159.8|5157|5154.2|5151.4|1070
1609342200000|2020-12-30 15:30:00|5155.8|5153|5162.3|5159.5|5167.3|5164.5|5145.3|5142.5|2868
1609342500000|2020-12-30 15:35:00|5163.3|5160.5|5163.3|5160.5|5167.8|5165|5158.3|5155.5|1724
1609342800000|2020-12-30 15:40:00|5163.2|5160.4|5173.3|5170.5|5174.3|5171.5|5162.2|5159.4|2632
1609343100000|2020-12-30 15:45:00|5172.3|5169.5|5184.3|5181.5|5193.3|5190.5|5172.3|5169.5|3630
1609343400000|2020-12-30 15:50:00|5184.2|5181.4|5171.3|5168.5|5187.2|5184.4|5166.3|5163.3|2566
1609343700000|2020-12-30 15:55:00|5171.7|5168.9|5162.3|5159.5|5172.3|5169.5|5160.3|5157.5|2015
1609344000000|2020-12-30 16:00:00|5161.3|5158.5|5151.3|5148.5|5166.7|5163.9|5143.3|5140.5|3448
1609344300000|2020-12-30 16:05:00|5152.2|5149.4|5145.3|5142.5|5154.2|5151.4|5145.2|5142.4|1955
1609344600000|2020-12-30 16:10:00|5145.7|5142.9|5127.3|5124.5|5145.7|5142.9|5124.3|5121.5|3747
1609344900000|2020-12-30 16:15:00|5126.3|5123.5|5130.3|5127.5|5130.3|5127.5|5123.3|5120.5|1216
1609345200000|2020-12-30 16:20:00|5129.8|5127|5133.3|5130.5|5136.3|5133.5|5122.4|5119.6|4434
1609345500000|2020-12-30 16:25:00|5133.8|5131|5131.2|5128.4|5145.2|5142.4|5127.3|5124.5|7860
1609345800000|2020-12-30 16:30:00|5131.7|5128.9|5123.7|5120.9|5132.2|5129.4|5118.8|5116|2936
1609346100000|2020-12-30 16:35:00|5124.2|5121.4|5122.3|5119.5|5133.2|5130.4|5121.3|5118.5|997
1609346400000|2020-12-30 16:40:00|5122.8|5120|5130.2|5127.4|5130.2|5127.4|5122.3|5119.5|514
1609346700000|2020-12-30 16:45:00|5130.3|5127.5|5119.3|5116.5|5132.2|5129.4|5117.8|5114|1906
1609347000000|2020-12-30 16:50:00|5118.8|5116|5123.3|5120.5|5127.3|5124.5|5118.8|5116|720
1609347300000|2020-12-30 16:55:00|5123.8|5121|5127.3|5124.5|5127.3|5124.5|5121.3|5118.5|547
1609347600000|2020-12-30 17:00:00|5127.4|5124.6|5124.3|5121.5|5128.3|5125.5|5123.3|5120.5|926
1609347900000|2020-12-30 17:05:00|5123.4|5120.6|5119.3|5116.5|5124.3|5121.5|5118.3|5115.5|2047
1609348200000|2020-12-30 17:10:00|5118.4|5115.6|5122.3|5119.5|5124.3|5121.5|5117.3|5114.5|455
1609348500000|2020-12-30 17:15:00|5121.8|5119|5128.3|5125.5|5129.3|5126.5|5121.3|5118.5|670
1609348800000|2020-12-30 17:20:00|5129.3|5126.5|5124.3|5121.5|5130.7|5127.9|5124.3|5121.5|523
1609349100000|2020-12-30 17:25:00|5122.4|5119.6|5127.3|5124.5|5128.8|5126|5120.3|5117.5|494
1609349400000|2020-12-30 17:30:00|5127.8|5125|5124.8|5122|5128.3|5125.5|5124.3|5121.5|578
1609349700000|2020-12-30 17:35:00|5125.3|5122.5|5126.3|5123.5|5130.3|5127.5|5124.3|5121.5|686
1609350000000|2020-12-30 17:40:00|5127.3|5124.5|5122.3|5119.5|5127.3|5124.5|5120.3|5117.5|511
1609350300000|2020-12-30 17:45:00|5121.8|5119|5107.3|5104.5|5121.8|5119|5106.3|5103.5|1557
1609350600000|2020-12-30 17:50:00|5106.8|5104|5116.3|5113.5|5117.3|5114.5|5106.3|5103.5|588
1609350900000|2020-12-30 17:55:00|5117.2|5114.4|5119.8|5117|5121.3|5118.5|5113.8|5111|565
1609351200000|2020-12-30 18:00:00|5120.3|5117.5|5127.8|5125|5129.3|5126.5|5119.3|5116.5|317
1609351500000|2020-12-30 18:05:00|5128.3|5125.5|5124.8|5122|5128.3|5125.5|5123.3|5120.5|306
1609351800000|2020-12-30 18:10:00|5124.3|5121.5|5131.3|5128.5|5132.3|5129.5|5124.3|5121.5|293
1609352100000|2020-12-30 18:15:00|5130.3|5127.5|5130.8|5128|5134.3|5131.5|5129.3|5126.5|822
1609352400000|2020-12-30 18:20:00|5131.3|5128.5|5134.3|5131.5|5135.3|5132.5|5130.3|5127.5|863
1609352700000|2020-12-30 18:25:00|5135.3|5132.5|5131.3|5128.5|5136.3|5133.5|5131.3|5128.5|320
1609353000000|2020-12-30 18:30:00|5132.2|5129.4|5133.3|5130.5|5133.3|5130.5|5130.3|5127.5|268
1609353300000|2020-12-30 18:35:00|5133.8|5131|5135.3|5132.5|5135.3|5132.5|5131.8|5129|375
1609353600000|2020-12-30 18:40:00|5134.8|5132|5142.3|5139.5|5142.3|5139.5|5134.8|5132|1080
1609353900000|2020-12-30 18:45:00|5142.8|5140|5151.2|5148.4|5153.7|5150.9|5142.3|5139.5|1579
1609354200000|2020-12-30 18:50:00|5150.3|5147.5|5145.3|5142.5|5153.2|5150.4|5145.3|5142.5|1724
1609354500000|2020-12-30 18:55:00|5144.8|5142|5141.2|5138.4|5148.3|5145.5|5140.8|5138|1351
1609354800000|2020-12-30 19:00:00|5140.8|5138|5147.2|5144.4|5148.2|5145.4|5140.3|5137.5|1072
1609355100000|2020-12-30 19:05:00|5147.7|5144.9|5155.2|5152.4|5158.2|5155.4|5145.2|5142.4|2264
1609355400000|2020-12-30 19:10:00|5156.2|5153.4|5153.2|5150.4|5158.2|5155.4|5152.2|5149.4|1304
1609355700000|2020-12-30 19:15:00|5153.7|5150.9|5150.2|5147.4|5155.2|5152.4|5148.2|5145.4|1982
1609356000000|2020-12-30 19:20:00|5150.7|5147.9|5157.1|5154.3|5157.2|5154.4|5149.2|5146.4|1132
1609356300000|2020-12-30 19:25:00|5156.2|5153.4|5161.2|5158.4|5169.1|5166.3|5156.2|5153.4|6149
1609356600000|2020-12-30 19:30:00|5160.7|5157.9|5153.1|5150.3|5161.2|5158.4|5150.2|5147.4|1450
1609356900000|2020-12-30 19:35:00|5153.2|5150.4|5156.6|5153.8|5157.2|5154.4|5152.2|5149.4|251
1609357200000|2020-12-30 19:40:00|5156.2|5153.4|5157.1|5154.3|5159.1|5156.3|5155.1|5152.3|972
1609357500000|2020-12-30 19:45:00|5156.6|5153.8|5151.1|5148.3|5156.6|5153.8|5151.1|5148.3|235
1609357800000|2020-12-30 19:50:00|5150.6|5147.8|5152.1|5149.3|5155.1|5152.3|5150.6|5147.8|344
1609358100000|2020-12-30 19:55:00|5152.6|5149.8|5150.1|5147.3|5153.1|5150.3|5149.1|5146.3|478
1609358400000|2020-12-30 20:00:00|5150.6|5147.8|5151.6|5148.8|5152.1|5149.3|5150.1|5147.3|427
1609358700000|2020-12-30 20:05:00|5151.1|5148.3|5157.1|5154.3|5158.1|5155.3|5151.1|5148.3|476
1609359000000|2020-12-30 20:10:00|5158.1|5155.3|5154.1|5151.3|5158.1|5155.3|5153.1|5150.3|523
1609359300000|2020-12-30 20:15:00|5154.7|5151.9|5153.1|5150.3|5155.1|5152.3|5153.1|5150.3|484
1609359600000|2020-12-30 20:20:00|5154.1|5151.3|5154.6|5151.8|5157.1|5154.3|5153.1|5150.3|2409
1609359900000|2020-12-30 20:25:00|5155.1|5152.3|5157.6|5154.8|5158.1|5155.3|5155.1|5152.3|158
1609360200000|2020-12-30 20:30:00|5158.1|5155.3|5157.1|5154.3|5158.6|5155.8|5157|5154.2|48
1609360500000|2020-12-30 20:35:00|5157|5154.2|5154.1|5151.3|5157.1|5154.3|5153.1|5150.3|1121
1609360800000|2020-12-30 20:40:00|5153.6|5150.8|5153.1|5150.3|5154.1|5151.3|5151.6|5148.8|102
1609361100000|2020-12-30 20:45:00|5152.1|5149.3|5150.1|5147.3|5153.1|5150.3|5150.1|5147.3|142
1609361400000|2020-12-30 20:50:00|5150.2|5147.4|5151.1|5148.3|5152.1|5149.3|5149.1|5146.3|304
1609361700000|2020-12-30 20:55:00|5150.1|5147.3|5148.1|5145.3|5151.6|5148.8|5147.1|5144.3|170
1609362000000|2020-12-30 21:00:00|5148.2|5145.4|5152.1|5149.3|5152.1|5149.3|5145.2|5142.4|335
1609362300000|2020-12-30 21:05:00|5152.6|5149.8|5151.6|5148.8|5153.1|5150.3|5151.1|5148.3|212
1609362600000|2020-12-30 21:10:00|5151.2|5148.4|5151.2|5148.4|5153.1|5150.3|5151.1|5148.3|28
1609362900000|2020-12-30 21:15:00|5150.1|5147.3|5149.6|5146.8|5151.1|5148.3|5148.1|5145.3|40
1609363200000|2020-12-30 21:20:00|5150.1|5147.3|5149.6|5146.8|5150.6|5147.8|5149.1|5146.3|10
1609363500000|2020-12-30 21:25:00|5150.1|5147.3|5150.1|5147.3|5151.1|5148.3|5150.1|5147.3|5
1609363800000|2020-12-30 21:30:00|5150.6|5147.8|5153.1|5150.3|5153.6|5150.8|5149.6|5146.8|24
1609364100000|2020-12-30 21:35:00|5152.7|5149.9|5153.1|5150.3|5153.6|5150.8|5152.6|5149.8|20
1609364400000|2020-12-30 21:40:00|5153.6|5150.8|5152.1|5149.3|5154.1|5151.3|5151.1|5148.3|37
1609364700000|2020-12-30 21:45:00|5153.1|5150.3|5154.1|5151.3|5155.1|5152.3|5152.6|5149.8|47
1609365000000|2020-12-30 21:50:00|5154.6|5151.8|5156.1|5153.3|5157.1|5154.3|5154.1|5151.3|21
1609365300000|2020-12-30 21:55:00|5155.7|5152.9|5150.7|5146.7|5156.6|5153.8|5149.6|5146.7|140
1609365600000|2020-12-30 22:00:00|5150.8|5146.8|5153.2|5143.2|5153.2|5146.8|5149.7|5142.7|7
1609365900000|2020-12-30 22:05:00|5152.8|5142.8|5153.3|5143.3|5153.7|5146.7|5149.7|5142.8|9
1609366200000|2020-12-30 22:10:00|5150.7|5146.7|5150.8|5146.8|5150.8|5146.8|5150.7|5146.7|2
1609366800000|2020-12-30 22:20:00|5153.3|5143.3|5150.7|5147.9|5153.3|5147.9|5150.6|5143.3|0
1609367100000|2020-12-30 22:25:00|5150.2|5147.4|5150.2|5147.4|5150.2|5147.4|5150.2|5147.4|0
1609367400000|2020-12-30 22:30:00|5149.7|5146.9|5149.7|5146.9|5149.7|5146.9|5149.7|5146.9|5
1609367700000|2020-12-30 22:35:00|5150.1|5147.3|5150.1|5147.3|5150.1|5147.3|5150.1|5147.3|0
1609368000000|2020-12-30 22:40:00|5150.6|5147.8|5150.7|5147.9|5150.7|5147.9|5150.6|5147.8|5
1609368900000|2020-12-30 22:55:00|5149.3|5146.5|5153.3|5143.3|5153.3|5146.7|5148.7|5143.3|9
1609376400000|2020-12-31 01:00:00|5151.7|5148.9|5143.2|5140.4|5154.1|5151.3|5142.7|5139.9|226
1609376700000|2020-12-31 01:05:00|5144.1|5141.3|5145.7|5142.9|5149.1|5146.3|5144.1|5141.3|171
1609377000000|2020-12-31 01:10:00|5145.2|5142.4|5155.1|5152.3|5155.1|5152.3|5145.2|5142.4|130
1609377300000|2020-12-31 01:15:00|5154.6|5151.8|5159.1|5156.3|5159.1|5156.3|5154.6|5151.8|30
1609377600000|2020-12-31 01:20:00|5159.6|5156.8|5157.6|5154.8|5161.1|5158.3|5156.6|5153.8|35
1609377900000|2020-12-31 01:25:00|5157.1|5154.3|5155.6|5152.8|5159.6|5156.8|5155.1|5152.3|37
1609378200000|2020-12-31 01:30:00|5156.1|5153.3|5150.1|5147.3|5156.6|5153.8|5147.1|5144.3|87
1609378500000|2020-12-31 01:35:00|5149.7|5146.9|5146.1|5143.3|5150.1|5147.3|5146.1|5143.3|33
1609378800000|2020-12-31 01:40:00|5145.1|5142.3|5150.1|5147.3|5151.1|5148.3|5145.1|5142.3|72
1609379100000|2020-12-31 01:45:00|5150.7|5147.9|5146.1|5143.3|5151.1|5148.3|5145.6|5142.8|67
1609379400000|2020-12-31 01:50:00|5145.6|5142.8|5146.6|5143.8|5147.2|5144.4|5145.1|5142.3|23
1609379700000|2020-12-31 01:55:00|5146.1|5143.3|5145.2|5142.4|5147.1|5144.3|5145.1|5142.3|53
1609380000000|2020-12-31 02:00:00|5145.1|5142.3|5146.1|5143.3|5146.2|5143.4|5145.1|5142.3|468
1609380300000|2020-12-31 02:05:00|5145.7|5142.9|5151.1|5148.3|5151.2|5148.4|5142.1|5139.3|173
1609380600000|2020-12-31 02:10:00|5150.1|5147.3|5149.1|5146.3|5151.2|5148.4|5149.1|5146.3|103
1609380900000|2020-12-31 02:15:00|5148.1|5145.3|5148.6|5145.8|5150.1|5147.3|5148.1|5145.3|19
1609381200000|2020-12-31 02:20:00|5149.1|5146.3|5148.6|5145.8|5149.1|5146.3|5146.1|5143.3|26
1609381500000|2020-12-31 02:25:00|5149.1|5146.3|5151.1|5148.3|5151.1|5148.3|5148.6|5145.8|33
1609381800000|2020-12-31 02:30:00|5150.2|5147.4|5150.2|5147.4|5151.1|5148.3|5146.7|5143.9|423
1609382100000|2020-12-31 02:35:00|5150.7|5147.9|5152.2|5149.4|5153.7|5150.9|5150.2|5147.4|43
1609382400000|2020-12-31 02:40:00|5151.7|5148.9|5143.8|5141|5151.7|5148.9|5142.7|5139.9|153
1609382700000|2020-12-31 02:45:00|5144.2|5141.4|5139.2|5136.4|5144.2|5141.4|5138.2|5135.4|191
1609383000000|2020-12-31 02:50:00|5138.2|5135.4|5133.2|5130.4|5138.7|5135.9|5132.2|5129.4|305
1609383300000|2020-12-31 02:55:00|5133.7|5130.9|5138.2|5135.4|5138.2|5135.4|5133.7|5130.9|60
1609383600000|2020-12-31 03:00:00|5138.7|5135.9|5141.2|5138.4|5142.2|5139.4|5136.7|5133.9|32
1609383900000|2020-12-31 03:05:00|5142.2|5139.4|5141.2|5138.4|5143.2|5140.4|5140.7|5137.9|60
1609384200000|2020-12-31 03:10:00|5140.7|5137.9|5140.2|5137.4|5142.2|5139.4|5138.2|5135.4|52
1609384500000|2020-12-31 03:15:00|5140.3|5137.5|5144.2|5141.4|5145.2|5142.4|5140.2|5137.4|192
1609384800000|2020-12-31 03:20:00|5143.2|5140.4|5143.2|5140.4|5143.2|5140.4|5141.7|5138.9|30
1609385100000|2020-12-31 03:25:00|5142.2|5139.4|5143.2|5140.4|5143.2|5140.4|5140.7|5137.9|65
1609385400000|2020-12-31 03:30:00|5145.1|5142.3|5145.2|5142.4|5149.2|5146.4|5144.7|5141.9|86
1609385700000|2020-12-31 03:35:00|5144.7|5141.9|5146.2|5143.4|5146.2|5143.4|5144.2|5141.4|13
1609386000000|2020-12-31 03:40:00|5146.7|5143.9|5144.2|5141.4|5146.7|5143.9|5144.2|5141.4|74
1609386300000|2020-12-31 03:45:00|5144.7|5141.9|5150.2|5147.4|5150.2|5147.4|5144.2|5141.4|36
1609386600000|2020-12-31 03:50:00|5149.2|5146.4|5151.2|5148.4|5152.2|5149.4|5149.2|5146.4|99
1609386900000|2020-12-31 03:55:00|5151.7|5148.9|5153.7|5150.9|5155.2|5152.4|5151.2|5148.4|405
1609387200000|2020-12-31 04:00:00|5153.2|5150.4|5150.2|5147.4|5154.2|5151.4|5148.2|5145.4|152
1609387500000|2020-12-31 04:05:00|5150.1|5147.3|5149.2|5146.4|5150.2|5147.4|5146.7|5143.9|81
1609387800000|2020-12-31 04:10:00|5149.7|5146.9|5154.2|5151.4|5154.2|5151.4|5149.2|5146.4|367
1609388100000|2020-12-31 04:15:00|5154.7|5151.9|5160.2|5157.4|5164.2|5161.4|5154.2|5151.4|679
1609388400000|2020-12-31 04:20:00|5159.3|5156.5|5159.2|5156.4|5162.2|5159.4|5156.1|5153.3|544
1609388700000|2020-12-31 04:25:00|5160.2|5157.4|5159.2|5156.4|5166.2|5163.4|5158.3|5155.5|1262
1609389000000|2020-12-31 04:30:00|5159.7|5156.9|5156.7|5153.9|5162.2|5159.4|5155.2|5152.4|2056
1609389300000|2020-12-31 04:35:00|5156.2|5153.4|5155.2|5152.4|5157.7|5154.9|5154.2|5151.4|558
1609389600000|2020-12-31 04:40:00|5156.2|5153.4|5155.2|5152.4|5157.2|5154.4|5155.1|5152.3|593
1609389900000|2020-12-31 04:45:00|5156.1|5153.3|5159.2|5156.4|5160.2|5157.4|5155.2|5152.4|115
1609390200000|2020-12-31 04:50:00|5159.7|5156.9|5160.6|5157.8|5161.2|5158.4|5159.2|5156.4|8
1609390500000|2020-12-31 04:55:00|5160.7|5157.9|5156.2|5153.4|5161.7|5158.9|5156.2|5153.4|133
1609390800000|2020-12-31 05:00:00|5156.1|5153.3|5159.1|5156.3|5160.1|5157.3|5156.1|5153.3|113
1609391100000|2020-12-31 05:05:00|5157.1|5154.3|5159.1|5156.3|5161.1|5158.3|5157.1|5154.3|298
1609391400000|2020-12-31 05:10:00|5159.6|5156.8|5161.6|5158.8|5162.1|5159.3|5158.1|5155.3|91
1609391700000|2020-12-31 05:15:00|5161.1|5158.3|5161.1|5158.3|5161.6|5158.8|5160.1|5157.3|18
1609392000000|2020-12-31 05:20:00|5160|5157.2|5160.1|5157.3|5160.1|5157.3|5160|5157.2|28
1609392300000|2020-12-31 05:25:00|5160|5157.2|5160.1|5157.3|5160.6|5157.8|5159.1|5156.3|31
1609392600000|2020-12-31 05:30:00|5161|5158.2|5158.1|5155.3|5165|5162.2|5156.6|5153.8|130
1609392900000|2020-12-31 05:35:00|5158.6|5155.8|5157.1|5154.3|5159.6|5156.8|5157.1|5154.3|47
1609393200000|2020-12-31 05:40:00|5157.6|5154.8|5160.1|5157.3|5160.6|5157.8|5155.6|5152.8|77
1609393500000|2020-12-31 05:45:00|5161.6|5158.8|5161.1|5158.3|5163.1|5160.3|5160.6|5157.8|77
1609393800000|2020-12-31 05:50:00|5161.6|5158.8|5162.6|5159.8|5164.1|5161.3|5161.6|5158.8|67
1609394100000|2020-12-31 05:55:00|5162.1|5159.3|5157.1|5154.3|5162.1|5159.3|5157.1|5154.3|47
1609394400000|2020-12-31 06:00:00|5158.1|5155.3|5161.1|5158.3|5161.6|5158.8|5157.1|5154.3|11
1609394700000|2020-12-31 06:05:00|5160.6|5157.8|5160.1|5157.3|5162.1|5159.3|5160.1|5157.3|111
1609395000000|2020-12-31 06:10:00|5160|5157.2|5160.6|5157.8|5161.1|5158.3|5158.6|5155.8|67
1609395300000|2020-12-31 06:15:00|5161|5158.2|5160.1|5157.3|5161.6|5158.8|5159.1|5156.3|5
1609395600000|2020-12-31 06:20:00|5160|5157.2|5161.6|5158.8|5163.1|5160.3|5159.1|5156.3|33
1609395900000|2020-12-31 06:25:00|5161.1|5158.3|5160.1|5157.3|5161.1|5158.3|5160.1|5157.3|12
1609396200000|2020-12-31 06:30:00|5159.6|5156.8|5161.1|5158.3|5161.1|5158.3|5158.1|5155.3|53
1609396500000|2020-12-31 06:35:00|5161.5|5158.7|5167.1|5164.3|5168.1|5165.3|5161.5|5158.7|72
1609396800000|2020-12-31 06:40:00|5168.1|5165.3|5162.1|5159.3|5169.1|5166.3|5159.1|5156.3|162
1609397100000|2020-12-31 06:45:00|5161.1|5158.3|5159.6|5156.8|5162.1|5159.3|5158.1|5155.3|72
1609397400000|2020-12-31 06:50:00|5159.1|5156.3|5163.1|5160.3|5163.1|5160.3|5159.1|5156.3|37
1609397700000|2020-12-31 06:55:00|5162.1|5159.3|5162.1|5159.3|5163.6|5160.8|5160.1|5157.3|187
1609398000000|2020-12-31 07:00:00|5161.1|5158.3|5162.1|5159.3|5162.1|5159.3|5161.1|5158.3|15
1609398300000|2020-12-31 07:05:00|5163.1|5160.3|5163.1|5160.3|5164.6|5161.8|5162.1|5159.3|78
1609398600000|2020-12-31 07:10:00|5162.6|5159.8|5157.1|5154.3|5163.1|5160.3|5156.6|5153.8|41
1609398900000|2020-12-31 07:15:00|5156.6|5153.8|5155.1|5152.3|5156.6|5153.8|5154.6|5151.8|41
1609399200000|2020-12-31 07:20:00|5156.1|5153.3|5155.1|5152.3|5157.1|5154.3|5154.1|5151.3|39
1609399500000|2020-12-31 07:25:00|5155.6|5152.8|5155.1|5152.3|5157.1|5154.3|5154.1|5151.3|20
1609399800000|2020-12-31 07:30:00|5154.1|5151.3|5154.1|5151.3|5155.1|5152.3|5154.1|5151.3|33
1609400100000|2020-12-31 07:35:00|5153.1|5150.3|5155.1|5152.3|5155.1|5152.3|5149.1|5146.3|94
1609400400000|2020-12-31 07:40:00|5154.6|5151.8|5153.1|5150.3|5156.1|5153.3|5153.1|5150.3|70
1609400700000|2020-12-31 07:45:00|5154.1|5151.3|5157.1|5154.3|5157.1|5154.3|5153.6|5150.8|651
1609401000000|2020-12-31 07:50:00|5156.6|5153.8|5157.6|5154.8|5158.1|5155.3|5155.1|5152.3|34
1609401300000|2020-12-31 07:55:00|5157.1|5154.3|5153.1|5150.3|5157.6|5154.8|5152.1|5149.3|584
1609401600000|2020-12-31 08:00:00|5152.1|5149.3|5164.1|5161.3|5165.1|5162.3|5145.1|5142.3|599
1609401900000|2020-12-31 08:05:00|5162.1|5159.3|5149.6|5146.8|5163.1|5160.3|5148.1|5145.3|296
1609402200000|2020-12-31 08:10:00|5150.1|5147.3|5143.1|5140.3|5150.1|5147.3|5142.1|5139.3|163
1609402500000|2020-12-31 08:15:00|5142.6|5139.8|5143.1|5140.3|5143.6|5140.8|5141.1|5138.3|1207
1609402800000|2020-12-31 08:20:00|5142.2|5139.4|5145.1|5142.3|5145.1|5142.3|5142.1|5139.3|343
1609403100000|2020-12-31 08:25:00|5146.1|5143.3|5140.1|5137.3|5150.1|5147.3|5139.6|5136.8|2116
1609403400000|2020-12-31 08:30:00|5139.6|5136.8|5136.2|5133.4|5144.1|5141.3|5135.2|5132.4|1173
1609403700000|2020-12-31 08:35:00|5135.2|5132.4|5143.2|5140.4|5143.2|5140.4|5135.2|5132.4|317
1609404000000|2020-12-31 08:40:00|5142.2|5139.4|5140.2|5137.4|5142.2|5139.4|5139.2|5136.4|112
1609404300000|2020-12-31 08:45:00|5139.7|5136.9|5137.2|5134.4|5140.2|5137.4|5136.7|5133.9|155
1609404600000|2020-12-31 08:50:00|5138.1|5135.3|5143.7|5140.9|5144.2|5141.4|5136.2|5133.4|230
1609404900000|2020-12-31 08:55:00|5143.2|5140.4|5146.1|5143.3|5146.2|5143.4|5137.2|5134.4|615
1609405200000|2020-12-31 09:00:00|5146.7|5143.9|5137.1|5134.3|5147.6|5144.8|5132.2|5129.4|564
1609405500000|2020-12-31 09:05:00|5137.2|5134.4|5139.2|5136.4|5139.2|5136.4|5134.2|5131.4|227
1609405800000|2020-12-31 09:10:00|5140.1|5137.3|5144.2|5141.4|5145.2|5142.4|5139.2|5136.4|385
1609406100000|2020-12-31 09:15:00|5144.1|5141.3|5142.2|5139.4|5146.3|5143.5|5142.2|5139.4|107
1609406400000|2020-12-31 09:20:00|5142.1|5139.3|5143.1|5140.3|5143.1|5140.3|5131.2|5128.4|556
1609406700000|2020-12-31 09:25:00|5143.2|5140.4|5152.2|5149.4|5152.2|5149.4|5142.2|5139.4|355
1609407000000|2020-12-31 09:30:00|5153.1|5150.3|5147.2|5144.4|5154.2|5151.4|5147.2|5144.4|318
1609407300000|2020-12-31 09:35:00|5147.3|5144.5|5147.2|5144.4|5148.2|5145.4|5145.2|5142.4|113
1609407600000|2020-12-31 09:40:00|5148.2|5145.4|5149.1|5146.3|5152.2|5149.4|5147.2|5144.4|181
1609407900000|2020-12-31 09:45:00|5149.2|5146.4|5158.2|5155.4|5159.1|5156.3|5149.1|5146.3|307
1609408200000|2020-12-31 09:50:00|5158.1|5155.3|5152.2|5149.4|5159.1|5156.3|5152.2|5149.4|260
1609408500000|2020-12-31 09:55:00|5152.1|5149.3|5153.7|5150.9|5154.2|5151.4|5148.2|5145.4|236
1609408800000|2020-12-31 10:00:00|5154.2|5151.4|5153.7|5150.9|5156.1|5153.3|5149.7|5146.9|149
1609409100000|2020-12-31 10:05:00|5154.1|5151.3|5148.2|5145.4|5154.7|5151.9|5147.1|5144.3|484
1609409400000|2020-12-31 10:10:00|5148.1|5145.3|5154.7|5151.9|5155.2|5152.4|5147.2|5144.4|746
1609409700000|2020-12-31 10:15:00|5155.2|5152.4|5154.7|5151.9|5156.2|5153.4|5153.2|5150.4|564
1609410000000|2020-12-31 10:20:00|5154.2|5151.4|5154.2|5151.4|5156.2|5153.4|5152.2|5149.4|137
1609410300000|2020-12-31 10:25:00|5154.7|5151.9|5151.7|5148.9|5155.2|5152.4|5150.2|5147.4|80
1609410600000|2020-12-31 10:30:00|5151.2|5148.4|5153.2|5150.4|5156.2|5153.4|5151.2|5148.4|383
1609410900000|2020-12-31 10:35:00|5152.2|5149.4|5142.2|5139.4|5153.1|5150.3|5142.2|5139.4|979
1609411200000|2020-12-31 10:40:00|5143.1|5140.3|5145.2|5142.4|5147.2|5144.4|5141.2|5138.4|561
1609411500000|2020-12-31 10:45:00|5146.1|5143.3|5143.2|5140.4|5146.2|5143.4|5140.2|5137.4|186
1609411800000|2020-12-31 10:50:00|5142.2|5139.4|5140.2|5137.4|5143.2|5140.4|5139.2|5136.4|193
1609412100000|2020-12-31 10:55:00|5139.7|5136.9|5137.7|5134.9|5141.2|5138.4|5133.2|5130.4|298
1609412400000|2020-12-31 11:00:00|5137.2|5134.4|5133.2|5130.4|5138.2|5135.4|5133.2|5130.4|286
1609412700000|2020-12-31 11:05:00|5132.2|5129.4|5124.2|5121.4|5134.2|5131.4|5123.7|5120.9|400
1609413000000|2020-12-31 11:10:00|5123.7|5120.9|5125.2|5122.4|5125.2|5122.4|5122.2|5119.4|307
1609413300000|2020-12-31 11:15:00|5124.2|5121.4|5125.2|5122.4|5128.2|5125.4|5122.2|5119.4|1000
1609413600000|2020-12-31 11:20:00|5124.7|5121.9|5123.3|5120.5|5130.2|5127.4|5123.3|5120.5|312
1609413900000|2020-12-31 11:25:00|5123.2|5120.4|5122.3|5119.5|5125.2|5122.4|5122.2|5119.4|981
1609414200000|2020-12-31 11:30:00|5122.2|5119.4|5122.2|5119.4|5125.3|5122.5|5121.2|5118.4|260
1609414500000|2020-12-31 11:35:00|5121.3|5118.5|5127.7|5124.9|5128.2|5125.4|5121.2|5118.4|309
1609414800000|2020-12-31 11:40:00|5128.2|5125.4|5127.2|5124.4|5129.2|5126.4|5126.2|5123.4|197
1609415100000|2020-12-31 11:45:00|5126.7|5123.9|5125.7|5122.9|5127.2|5124.4|5124.2|5121.4|278
1609415400000|2020-12-31 11:50:00|5125.2|5122.4|5115.2|5112.4|5126.2|5123.4|5114.3|5111.5|990
1609415700000|2020-12-31 11:55:00|5115.3|5112.5|5110.8|5108|5115.3|5112.5|5108.3|5105.5|1095
1609416000000|2020-12-31 12:00:00|5110.3|5107.5|5108.3|5105.5|5115.2|5112.4|5108.3|5105.5|926
1609416300000|2020-12-31 12:05:00|5109.2|5106.4|5113.7|5110.9|5114.7|5111.9|5109.2|5106.4|592
1609416600000|2020-12-31 12:10:00|5113.3|5110.5|5113.2|5110.4|5117.2|5114.4|5112.2|5109.4|460
1609416900000|2020-12-31 12:15:00|5114.2|5111.4|5112.2|5109.4|5116.2|5113.4|5112.2|5109.4|467
1609417200000|2020-12-31 12:20:00|5112.3|5109.5|5116.2|5113.4|5117.2|5114.4|5112.2|5109.4|633
1609417500000|2020-12-31 12:25:00|5115.7|5112.9|5106.3|5103.5|5116.2|5113.4|5092.3|5089.5|6663
1609417800000|2020-12-31 12:30:00|5105.8|5103|5110.3|5107.5|5111.8|5109|5104.2|5101.4|1823
1609418100000|2020-12-31 12:35:00|5109.8|5107|5104.3|5101.5|5110.2|5107.4|5104.3|5101.5|527
1609418400000|2020-12-31 12:40:00|5104.8|5102|5096.3|5093.5|5105.3|5102.5|5094.3|5091.5|950
1609418700000|2020-12-31 12:45:00|5097.2|5094.4|5103.2|5100.4|5104.2|5101.4|5096.3|5093.5|1060
1609419000000|2020-12-31 12:50:00|5102.7|5099.9|5107.2|5104.4|5108.2|5105.4|5102.2|5099.4|323
1609419300000|2020-12-31 12:55:00|5107.7|5104.9|5110.2|5107.4|5110.2|5107.4|5105.2|5102.4|240
1609419600000|2020-12-31 13:00:00|5109.7|5106.9|5106.3|5103.5|5115.2|5112.4|5106.3|5103.5|1810
1609419900000|2020-12-31 13:05:00|5106.2|5103.4|5108.3|5105.5|5108.7|5105.9|5098.7|5095.9|782
1609420200000|2020-12-31 13:10:00|5109.2|5106.4|5113.2|5110.4|5113.2|5110.4|5104.3|5101.5|353
1609420500000|2020-12-31 13:15:00|5112.7|5109.9|5110.2|5107.4|5113.7|5110.9|5109.2|5106.4|190
1609420800000|2020-12-31 13:20:00|5109.3|5106.5|5111.7|5108.9|5112.2|5109.4|5107.2|5104.4|323
1609421100000|2020-12-31 13:25:00|5111.3|5108.5|5115.3|5112.5|5115.7|5112.9|5110.2|5107.4|464
1609421400000|2020-12-31 13:30:00|5116.2|5113.4|5113.3|5110.5|5116.3|5113.5|5112.3|5109.5|317
1609421700000|2020-12-31 13:35:00|5113.7|5110.9|5111.7|5108.9|5115.3|5112.5|5111.3|5108.5|178
1609422000000|2020-12-31 13:40:00|5111.3|5108.5|5113.8|5111|5116.3|5113.5|5105.2|5102.4|212
1609422300000|2020-12-31 13:45:00|5113.3|5110.5|5117.3|5114.5|5118.3|5115.5|5111.8|5109|305
1609422600000|2020-12-31 13:50:00|5115.8|5113|5117.7|5114.9|5118.3|5115.5|5114.2|5111.4|231
1609422900000|2020-12-31 13:55:00|5118.3|5115.5|5116.2|5113.4|5125.2|5122.4|5114.2|5111.4|764
1609423200000|2020-12-31 14:00:00|5115.7|5112.9|5123.7|5120.9|5125.7|5122.9|5110.2|5107.4|2401
1609423500000|2020-12-31 14:05:00|5124.2|5121.4|5119.3|5116.5|5126.2|5123.4|5115.3|5112.5|335
1609423800000|2020-12-31 14:10:00|5119.2|5116.4|5122.3|5119.5|5123.2|5120.4|5117.7|5114.9|140
1609424100000|2020-12-31 14:15:00|5122.2|5119.4|5125.3|5122.5|5127.2|5124.4|5119.2|5116.4|700
1609424400000|2020-12-31 14:20:00|5125.7|5122.9|5127.2|5124.4|5129.2|5126.4|5123.2|5120.4|415
1609424700000|2020-12-31 14:25:00|5127.7|5124.9|5122.2|5119.4|5131.2|5128.4|5121.3|5118.5|308
1609425000000|2020-12-31 14:30:00|5121.3|5118.5|5118.3|5115.5|5126.2|5123.4|5111.3|5108.5|1878
1609425300000|2020-12-31 14:35:00|5118.8|5116|5128.8|5126|5129.3|5126.5|5117.3|5114.5|427
1609425600000|2020-12-31 14:40:00|5129.2|5126.4|5126.3|5123.5|5129.3|5126.5|5121.3|5118.5|326
1609425900000|2020-12-31 14:45:00|5126.2|5123.4|5120.7|5117.9|5126.3|5123.5|5120.2|5117.4|283
1609426200000|2020-12-31 14:50:00|5120.2|5117.4|5122.2|5119.4|5125.2|5122.4|5120.2|5117.4|402
1609426500000|2020-12-31 14:55:00|5123.1|5120.3|5117.2|5114.4|5123.2|5120.4|5116.2|5113.4|386
1609426800000|2020-12-31 15:00:00|5118.1|5115.3|5119.7|5116.9|5125.2|5122.4|5113.2|5110.4|658
1609427100000|2020-12-31 15:05:00|5119.2|5116.4|5116.7|5113.9|5119.7|5116.9|5114.2|5111.4|474
1609427400000|2020-12-31 15:10:00|5116.3|5113.5|5117.2|5114.4|5119.2|5116.4|5115.2|5112.4|205
1609427700000|2020-12-31 15:15:00|5116.3|5113.5|5117.2|5114.4|5117.7|5114.9|5109.2|5106.4|639
1609428000000|2020-12-31 15:20:00|5116.3|5113.5|5115.2|5112.4|5123.7|5120.9|5115.2|5112.4|336
1609428300000|2020-12-31 15:25:00|5116.2|5113.4|5116.2|5113.4|5121.2|5118.4|5115.2|5112.4|401
1609428600000|2020-12-31 15:30:00|5115.3|5112.5|5114.2|5111.4|5117.2|5114.4|5112.2|5109.4|465
1609428900000|2020-12-31 15:35:00|5114.7|5111.9|5117.2|5114.4|5118.7|5115.9|5112.2|5109.4|953
1609429200000|2020-12-31 15:40:00|5117.7|5114.9|5119.2|5116.4|5121.2|5118.4|5116.2|5113.4|489
1609429500000|2020-12-31 15:45:00|5118.3|5115.5|5115.2|5112.4|5123.2|5120.4|5115.2|5112.4|503
1609429800000|2020-12-31 15:50:00|5116.2|5113.4|5130.2|5127.4|5131.2|5128.4|5116.2|5113.4|418
1609430100000|2020-12-31 15:55:00|5129.3|5126.5|5136.1|5133.3|5136.1|5133.3|5129.2|5126.4|1518
1609430400000|2020-12-31 16:00:00|5135.2|5132.4|5142.1|5139.3|5143.1|5140.3|5131.6|5128.8|946
1609430700000|2020-12-31 16:05:00|5142.2|5139.4|5140.2|5137.4|5143.2|5140.4|5137.7|5134.9|1744
1609431000000|2020-12-31 16:10:00|5139.3|5136.5|5140.2|5137.4|5142.2|5139.4|5136.2|5133.4|421
1609431300000|2020-12-31 16:15:00|5140.7|5137.9|5140.2|5137.4|5143.2|5140.4|5138.2|5135.4|368
1609431600000|2020-12-31 16:20:00|5140.7|5137.9|5142.2|5139.4|5143.2|5140.4|5139.2|5136.4|467
1609431900000|2020-12-31 16:25:00|5143.2|5140.4|5145.1|5142.3|5148.2|5145.4|5142.2|5139.4|638
1609432200000|2020-12-31 16:30:00|5145.2|5142.4|5143.2|5140.4|5146.2|5143.4|5142.2|5139.4|349
1609432500000|2020-12-31 16:35:00|5143.3|5140.5|5144.2|5141.4|5149.2|5146.4|5141.2|5138.4|426
1609432800000|2020-12-31 16:40:00|5145.2|5142.4|5144.2|5141.4|5145.2|5142.4|5135.2|5132.4|474
1609433100000|2020-12-31 16:45:00|5144.7|5141.9|5143.2|5140.4|5146.2|5143.4|5142.2|5139.4|322
1609433400000|2020-12-31 16:50:00|5144.2|5141.4|5139.7|5136.9|5144.2|5141.4|5138.2|5135.4|400
1609433700000|2020-12-31 16:55:00|5140.2|5137.4|5140.2|5137.4|5143.2|5140.4|5139.2|5136.4|306
1609434000000|2020-12-31 17:00:00|5141.2|5138.4|5140.2|5137.4|5142.2|5139.4|5137.2|5134.4|332
1609434300000|2020-12-31 17:05:00|5141.2|5138.4|5141.2|5138.4|5142.2|5139.4|5139.2|5136.4|254
1609434600000|2020-12-31 17:10:00|5140.2|5137.4|5136.3|5133.5|5140.2|5137.4|5135.3|5132.5|447
1609434900000|2020-12-31 17:15:00|5136.7|5133.9|5141.2|5138.4|5141.2|5138.4|5135.2|5132.4|365
1609435200000|2020-12-31 17:20:00|5140.3|5137.5|5145.2|5142.4|5145.7|5142.9|5138.7|5135.9|439
1609435500000|2020-12-31 17:25:00|5145.3|5142.5|5149.2|5146.4|5153.2|5150.4|5145.3|5142.5|693
1609435800000|2020-12-31 17:30:00|5148.8|5146|5139.7|5136.9|5149.2|5146.4|5138.2|5135.4|643
1609436100000|2020-12-31 17:35:00|5140.2|5137.4|5140.2|5137.4|5142.7|5139.9|5138.3|5135.5|205
1609436400000|2020-12-31 17:40:00|5139.7|5136.9|5138.7|5135.9|5141.2|5138.4|5137.2|5134.4|415
1609436700000|2020-12-31 17:45:00|5139.2|5136.4|5133.3|5130.5|5139.2|5136.4|5133.3|5130.5|325
1609437000000|2020-12-31 17:50:00|5134.2|5131.4|5128.3|5125.5|5134.2|5131.4|5128.3|5125.5|447
1609437300000|2020-12-31 17:55:00|5128.2|5125.4|5129.2|5126.4|5130.2|5127.4|5126.2|5123.4|473
1609437600000|2020-12-31 18:00:00|5130.1|5127.3|5133.3|5130.5|5134.2|5131.4|5128.3|5125.5|418
1609437900000|2020-12-31 18:05:00|5133.7|5130.9|5127.8|5125|5134.3|5131.5|5126.3|5123.5|715
1609438200000|2020-12-31 18:10:00|5127.3|5124.5|5141.3|5138.5|5142.2|5139.4|5126.8|5124|952
1609438500000|2020-12-31 18:15:00|5141.2|5138.4|5148.2|5145.4|5152.2|5149.4|5141.2|5138.4|604
1609438800000|2020-12-31 18:20:00|5149.2|5146.4|5144.2|5141.4|5149.2|5146.4|5142.2|5139.4|987
1609439100000|2020-12-31 18:25:00|5144.3|5141.5|5144.2|5141.4|5146.2|5143.4|5143.2|5140.4|186
1609439400000|2020-12-31 18:30:00|5144.6|5141.8|5137.7|5134.9|5146.2|5143.4|5136.2|5133.4|482
1609439700000|2020-12-31 18:35:00|5138.2|5135.4|5132.2|5129.4|5138.2|5135.4|5131.2|5128.4|228
1609440000000|2020-12-31 18:40:00|5131.2|5128.4|5137.2|5134.4|5138.2|5135.4|5130.7|5127.9|822
1609440300000|2020-12-31 18:45:00|5138.2|5135.4|5142.7|5139.9|5147.2|5144.4|5138.2|5135.4|920
1609440600000|2020-12-31 18:50:00|5143.2|5140.4|5139.2|5136.4|5143.2|5140.4|5137.2|5134.4|258
1609440900000|2020-12-31 18:55:00|5140.1|5137.3|5144.2|5141.4|5145.2|5142.4|5139.2|5136.4|604
1609441200000|2020-12-31 19:00:00|5143.7|5140.9|5155.1|5152.3|5156.1|5153.3|5143.2|5140.4|1211
1609441500000|2020-12-31 19:05:00|5154.6|5151.8|5157.1|5154.3|5159.1|5156.3|5149.1|5146.3|1103
1609441800000|2020-12-31 19:10:00|5156.6|5153.8|5159.1|5156.3|5163.1|5160.3|5151.2|5148.4|1556
1609442100000|2020-12-31 19:15:00|5160.1|5157.3|5159.2|5156.4|5164.6|5161.8|5154.1|5151.3|1524
1609442400000|2020-12-31 19:20:00|5159.1|5156.3|5158.1|5155.3|5163.6|5160.8|5156.1|5153.3|1156
1609442700000|2020-12-31 19:25:00|5158.2|5155.4|5179.5|5176.7|5185.2|5182.4|5158.2|5155.4|8737
1609443000000|2020-12-31 19:30:00|5179|5176.2|5178.1|5175.3|5183|5180.2|5174.1|5171.3|2013
1609443300000|2020-12-31 19:35:00|5177.2|5174.4|5174.1|5171.3|5178.1|5175.3|5171.1|5168.3|633
1609443600000|2020-12-31 19:40:00|5174.2|5171.4|5173.1|5170.3|5177.1|5174.3|5172.1|5169.3|667
1609443900000|2020-12-31 19:45:00|5172.2|5169.4|5174.7|5171.9|5175.1|5172.3|5171.2|5168.4|269
1609444200000|2020-12-31 19:50:00|5174.6|5171.8|5174.1|5171.3|5176.1|5173.3|5173.1|5170.3|197
1609444500000|2020-12-31 19:55:00|5175.1|5172.3|5174.1|5171.3|5177.1|5174.3|5173.1|5170.3|281
1609714800000|2021-01-03 23:00:00|5152.7|5142.7|5151.8|5149|5163.6|5158.2|5139.7|5136.7|877
1609715100000|2021-01-03 23:05:00|5151.9|5149.1|5167.4|5163.4|5169.2|5166.4|5151.8|5149|167
1609715400000|2021-01-03 23:10:00|5168|5165.2|5181|5178.2|5184.2|5181.2|5165.8|5160.8|524
1609715700000|2021-01-03 23:15:00|5182|5178|5181.2|5178.4|5185.8|5180.9|5177.6|5174.3|117
1609716000000|2021-01-03 23:20:00|5181.6|5178.8|5179.8|5177|5185.1|5182.3|5178.3|5175.5|116
1609716300000|2021-01-03 23:25:00|5180.6|5177.8|5181.3|5178.5|5181.7|5178.9|5177.7|5174.9|61
1609716600000|2021-01-03 23:30:00|5181.7|5178.9|5182.2|5179.4|5184.2|5180.8|5180.6|5177.4|59
1609716900000|2021-01-03 23:35:00|5182.6|5179.8|5175.3|5172.5|5184.1|5181.2|5175.3|5172.5|50
1609717200000|2021-01-03 23:40:00|5176.1|5173.3|5178.1|5175.3|5179.6|5176.8|5175|5171.3|51
1609717500000|2021-01-03 23:45:00|5177.7|5174.9|5173.2|5170.4|5178.7|5175.4|5172.8|5169.3|40
1609717800000|2021-01-03 23:50:00|5173.1|5170.3|5177.1|5174.3|5177.3|5174.3|5171.3|5168.3|26
1609718100000|2021-01-03 23:55:00|5176.3|5173.5|5175.3|5172.5|5178.3|5175.3|5173.8|5171|9
1609718400000|2021-01-04 00:00:00|5175.7|5172.9|5176.1|5173.3|5178.6|5175.8|5171.3|5168.5|46
1609718700000|2021-01-04 00:05:00|5177.1|5174.3|5176.7|5173.9|5177.1|5174.3|5173.3|5170.4|13
1609719000000|2021-01-04 00:10:00|5176.3|5173.5|5177.2|5174.4|5178.6|5175.8|5175.3|5172.3|72
1609719300000|2021-01-04 00:15:00|5177.7|5174.9|5177.6|5174.8|5179.6|5176.8|5174.7|5171.9|93
1609719600000|2021-01-04 00:20:00|5178.4|5175.6|5178|5175.2|5179|5176.2|5177.6|5174.8|22
1609719900000|2021-01-04 00:25:00|5177.6|5174.8|5176.1|5173.3|5177.6|5174.8|5171.6|5168.8|35
1609720200000|2021-01-04 00:30:00|5176.5|5173.7|5175.2|5172.4|5179.1|5176.3|5174.1|5171.3|21
1609720500000|2021-01-04 00:35:00|5174.8|5172|5177.6|5174.8|5179.1|5176.3|5174.1|5171.3|28
1609720800000|2021-01-04 00:40:00|5177.2|5174.4|5173.2|5170.4|5177.2|5174.4|5173.2|5170.4|16
1609721100000|2021-01-04 00:45:00|5173.6|5170.8|5174.2|5171.4|5175.2|5172.4|5172.2|5169.4|9
1609721400000|2021-01-04 00:50:00|5174.6|5171.8|5177.2|5174.4|5179.1|5176.3|5173.7|5170.9|23
1609721700000|2021-01-04 00:55:00|5177.6|5174.8|5170.3|5167.5|5177.6|5174.8|5170.2|5167.4|41
1609722000000|2021-01-04 01:00:00|5170.7|5167.9|5179.6|5176.8|5181|5178.2|5170.6|5167.8|323
1609722300000|2021-01-04 01:05:00|5179.7|5176.9|5184.6|5181.8|5188.1|5185.3|5179.7|5176.9|326
1609722600000|2021-01-04 01:10:00|5185.2|5182.4|5182.6|5179.8|5188.5|5185.7|5180.7|5177.9|183
1609722900000|2021-01-04 01:15:00|5183.1|5180.3|5181.6|5178.8|5186.6|5183.8|5181.1|5178.3|91
1609723200000|2021-01-04 01:20:00|5181.2|5178.4|5193.7|5190.9|5195.6|5192.8|5181.2|5178.4|520
1609723500000|2021-01-04 01:25:00|5194.6|5191.8|5194.2|5191.4|5196.5|5193.7|5190.2|5187.4|241
1609723800000|2021-01-04 01:30:00|5194.6|5191.8|5192.6|5189.8|5198.7|5195.9|5190.2|5187.4|448
1609724100000|2021-01-04 01:35:00|5193.1|5190.3|5199.5|5196.7|5200.7|5197.9|5192.6|5189.8|221
1609724400000|2021-01-04 01:40:00|5199.7|5196.9|5205.6|5202.8|5205.6|5202.8|5198.5|5195.7|433
1609724700000|2021-01-04 01:45:00|5205.5|5202.7|5206.5|5203.7|5206.5|5203.7|5202.5|5199.7|303
1609725000000|2021-01-04 01:50:00|5207.3|5204.5|5202.4|5199.6|5208.5|5205.7|5201.4|5198.6|268
1609725300000|2021-01-04 01:55:00|5202.9|5200.1|5208.9|5206.1|5209.9|5207.1|5202.4|5199.6|261
1609725600000|2021-01-04 02:00:00|5209.3|5206.5|5210.4|5207.6|5214.4|5211.6|5207.3|5204.5|370
1609725900000|2021-01-04 02:05:00|5210.8|5208|5212.9|5210.1|5216.5|5213.7|5210|5207.2|413
1609726200000|2021-01-04 02:10:00|5213|5210.2|5213.5|5210.7|5215.5|5212.7|5209.5|5206.7|199
1609726500000|2021-01-04 02:15:00|5213.4|5210.6|5211.5|5208.7|5215|5212.2|5211.5|5208.7|42
1609726800000|2021-01-04 02:20:00|5211.1|5208.3|5214.9|5212.1|5216.5|5213.7|5209.4|5206.6|149
1609727100000|2021-01-04 02:25:00|5215.3|5212.5|5217|5214.2|5219.5|5216.7|5215.3|5212.5|89
1609727400000|2021-01-04 02:30:00|5217.4|5214.6|5218.4|5215.6|5220.5|5217.7|5216.4|5213.6|304
1609727700000|2021-01-04 02:35:00|5218.5|5215.7|5212|5209.2|5219.8|5217|5211.5|5208.7|138
1609728000000|2021-01-04 02:40:00|5212.4|5209.6|5219|5216.2|5219|5216.2|5212.4|5209.6|39
1609728300000|2021-01-04 02:45:00|5219.4|5216.6|5221.9|5219.1|5222.9|5220.1|5219.4|5216.6|227
1609728600000|2021-01-04 02:50:00|5222.3|5219.5|5224.3|5221.5|5224.3|5221.5|5220.4|5217.6|143
1609728900000|2021-01-04 02:55:00|5223.3|5220.5|5254.2|5251.4|5264.5|5261.7|5223.3|5220.5|5594
1609729200000|2021-01-04 03:00:00|5254.6|5251.8|5246.2|5243.4|5261.8|5259|5244.3|5241.5|932
1609729500000|2021-01-04 03:05:00|5245.3|5242.5|5243.1|5240.3|5249.2|5246.4|5241.2|5238.4|427
1609729800000|2021-01-04 03:10:00|5241.5|5238.7|5249.7|5246.9|5250.7|5247.9|5239.2|5236.4|177
1609730100000|2021-01-04 03:15:00|5250.7|5247.9|5252.3|5249.5|5253.8|5251|5249.1|5246.3|181
1609730400000|2021-01-04 03:20:00|5252.2|5249.4|5258.3|5255.5|5260.1|5257.3|5250.8|5248|461
1609730700000|2021-01-04 03:25:00|5258.2|5255.4|5257.3|5254.5|5260.2|5257.4|5255.3|5252.5|346
1609731000000|2021-01-04 03:30:00|5257.6|5254.8|5251.2|5248.4|5258.2|5255.4|5250.2|5247.4|139
1609731300000|2021-01-04 03:35:00|5251.1|5248.3|5247.2|5244.4|5251.2|5248.4|5245.4|5242.6|277
1609731600000|2021-01-04 03:40:00|5247.1|5244.3|5244.6|5241.8|5250.6|5247.8|5244.6|5241.8|59
1609731900000|2021-01-04 03:45:00|5244.2|5241.4|5244.2|5241.4|5245.2|5242.4|5243.1|5240.3|102
1609732200000|2021-01-04 03:50:00|5245.1|5242.3|5241.2|5238.4|5245.2|5242.4|5240.3|5237.5|178
1609732500000|2021-01-04 03:55:00|5240.8|5238|5233.2|5230.4|5240.8|5238|5230.8|5228|277
1609732800000|2021-01-04 04:00:00|5235.2|5232.4|5236.2|5233.4|5238.1|5235.3|5234.8|5232|95
1609733100000|2021-01-04 04:05:00|5236.5|5233.7|5237.2|5234.4|5238.7|5235.9|5236.5|5233.7|51
1609733400000|2021-01-04 04:10:00|5235.6|5232.8|5237.6|5234.8|5239.1|5236.3|5234.6|5231.8|71
1609733700000|2021-01-04 04:15:00|5237.2|5234.4|5236.7|5233.9|5238.2|5235.4|5235.2|5232.4|76
1609734000000|2021-01-04 04:20:00|5236.6|5233.8|5235.2|5232.4|5237.1|5234.3|5234.1|5231.3|56
1609734300000|2021-01-04 04:25:00|5235.1|5232.3|5236.2|5233.4|5237.2|5234.4|5235.1|5232.3|28
1609734600000|2021-01-04 04:30:00|5235.2|5232.4|5232.2|5229.4|5235.2|5232.4|5232.2|5229.4|36
1609734900000|2021-01-04 04:35:00|5234.2|5231.4|5234.6|5231.8|5236.2|5233.4|5234.2|5231.4|109
1609735200000|2021-01-04 04:40:00|5234.2|5231.4|5236.2|5233.4|5236.2|5233.4|5233.6|5230.8|45
1609735500000|2021-01-04 04:45:00|5235.4|5232.6|5236.2|5233.4|5236.2|5233.4|5235.1|5232.3|97
1609735800000|2021-01-04 04:50:00|5237|5234.2|5242.1|5239.3|5244.2|5241.4|5237|5234.2|163
1609736100000|2021-01-04 04:55:00|5242.2|5239.4|5243.6|5240.8|5245.2|5242.4|5240.6|5237.8|45
1609736400000|2021-01-04 05:00:00|5244|5241.2|5244.6|5241.8|5246.7|5243.9|5243.1|5240.3|68
1609736700000|2021-01-04 05:05:00|5244.8|5242|5246.1|5243.3|5247.1|5244.3|5243.2|5240.4|50
1609737000000|2021-01-04 05:10:00|5246.2|5243.4|5244.2|5241.4|5249.1|5246.3|5243.2|5240.4|145
1609737300000|2021-01-04 05:15:00|5243.7|5240.9|5242.2|5239.4|5245.2|5242.4|5241.2|5238.4|63
1609737600000|2021-01-04 05:20:00|5241.7|5238.9|5241.2|5238.4|5243.1|5240.3|5241.2|5238.4|31
1609737900000|2021-01-04 05:25:00|5242|5239.2|5244.6|5241.8|5247.2|5244.4|5241.6|5238.8|56
1609738200000|2021-01-04 05:30:00|5243.3|5240.5|5246.1|5243.3|5246.1|5243.3|5241.2|5238.4|205
1609738500000|2021-01-04 05:35:00|5245.6|5242.8|5252.2|5249.4|5252.9|5250.1|5245.2|5242.4|173
1609738800000|2021-01-04 05:40:00|5252.1|5249.3|5256.2|5253.4|5258.6|5255.8|5252.1|5249.3|335
1609739100000|2021-01-04 05:45:00|5255.8|5253|5253.7|5250.9|5258.1|5255.3|5252.2|5249.4|227
1609739400000|2021-01-04 05:50:00|5254.1|5251.3|5257.7|5254.9|5260.1|5257.3|5253.3|5250.5|183
1609739700000|2021-01-04 05:55:00|5258.1|5255.3|5262.8|5260|5265.6|5262.8|5258.1|5255.3|322
1609740000000|2021-01-04 06:00:00|5263.2|5260.4|5312.4|5309.6|5318.4|5315.6|5263.1|5260.3|3178
1609740300000|2021-01-04 06:05:00|5312|5309.2|5312.6|5309.8|5317|5314.2|5303.4|5300.6|708
1609740600000|2021-01-04 06:10:00|5312.1|5309.3|5309|5306.2|5314.9|5312.1|5301.1|5298.3|347
1609740900000|2021-01-04 06:15:00|5308.9|5306.1|5296|5293.2|5309.4|5306.6|5293|5290.2|436
1609741200000|2021-01-04 06:20:00|5295.6|5292.8|5295|5292.2|5300|5297.2|5285.6|5282.8|241
1609741500000|2021-01-04 06:25:00|5294.6|5291.8|5284|5281.2|5294.6|5291.8|5282|5279.2|587
1609741800000|2021-01-04 06:30:00|5285|5282.2|5286|5283.2|5291.9|5289.1|5285|5282.2|301
1609742100000|2021-01-04 06:35:00|5285.9|5283.1|5292.6|5289.8|5293.4|5290.6|5283.1|5280.3|380
1609742400000|2021-01-04 06:40:00|5292.5|5289.7|5301.5|5298.7|5303.4|5300.6|5292.5|5289.7|159
1609742700000|2021-01-04 06:45:00|5301.4|5298.6|5302|5299.2|5307.5|5304.7|5298.4|5295.6|235
1609743000000|2021-01-04 06:50:00|5301.6|5298.8|5288.2|5285.4|5302.5|5299.7|5288.2|5285.4|193
1609743300000|2021-01-04 06:55:00|5288.1|5285.3|5284.5|5281.7|5290.6|5287.8|5283.5|5280.7|221
1609743600000|2021-01-04 07:00:00|5284.4|5281.6|5303|5300.2|5304|5301.2|5284|5281.2|574
1609743900000|2021-01-04 07:05:00|5303.4|5300.6|5299|5296.2|5305|5302.2|5297.1|5294.3|210
1609744200000|2021-01-04 07:10:00|5298.6|5295.8|5299.1|5296.3|5305.1|5302.3|5298.6|5295.8|173
1609744500000|2021-01-04 07:15:00|5299|5296.2|5303.6|5300.8|5307|5304.2|5299|5296.2|516
1609744800000|2021-01-04 07:20:00|5304|5301.2|5297.5|5294.7|5305|5302.2|5296.4|5293.6|304
1609745100000|2021-01-04 07:25:00|5297.4|5294.6|5301.5|5298.7|5303.9|5301.1|5297|5294.2|153
1609745400000|2021-01-04 07:30:00|5301.9|5299.1|5296.9|5294.1|5303.9|5301.1|5295|5292.2|314
1609745700000|2021-01-04 07:35:00|5297|5294.2|5295.4|5292.6|5297.5|5294.7|5293|5290.2|316
1609746000000|2021-01-04 07:40:00|5295|5292.2|5294.9|5292.1|5295.9|5293.1|5292.9|5290.1|147
1609746300000|2021-01-04 07:45:00|5295.9|5293.1|5298.9|5296.1|5300|5297.2|5287|5284.2|2350
1609746600000|2021-01-04 07:50:00|5298.5|5295.7|5292.8|5290|5302.7|5299.9|5291.3|5288.5|601
1609746900000|2021-01-04 07:55:00|5293.3|5290.5|5305.7|5302.9|5305.9|5303.1|5291.8|5289|392
1609747200000|2021-01-04 08:00:00|5304.9|5302.1|5311.7|5308.9|5333.1|5327.4|5304.9|5302.1|2471
1609747500000|2021-01-04 08:05:00|5310.8|5308|5290.6|5287.8|5312.7|5309.9|5286.7|5283.9|1685
1609747800000|2021-01-04 08:10:00|5291|5288.2|5298.6|5295.8|5299.5|5296.7|5287.7|5284.9|1024
1609748100000|2021-01-04 08:15:00|5299.4|5296.6|5306.5|5303.7|5310.5|5307.7|5298.1|5295.3|1329
1609748400000|2021-01-04 08:20:00|5306.6|5303.8|5291.6|5288.8|5306.7|5303.9|5290.7|5287.9|636
1609748700000|2021-01-04 08:25:00|5291.1|5288.3|5302.8|5300|5304.8|5302|5290.1|5287.3|3431
1609749000000|2021-01-04 08:30:00|5302.4|5299.6|5302.8|5300|5305.9|5303.1|5293.4|5290.6|3496
1609749300000|2021-01-04 08:35:00|5302.3|5299.5|5306.8|5304|5316.7|5313.9|5299.8|5297|1319
1609749600000|2021-01-04 08:40:00|5307.8|5305|5304.8|5302|5309.3|5306.5|5301.8|5299|1389
1609749900000|2021-01-04 08:45:00|5303.6|5300.8|5294.9|5292.1|5303.7|5300.9|5291.9|5289.1|1926
1609750200000|2021-01-04 08:50:00|5295.8|5293|5299.9|5297.1|5307.8|5305|5295|5292.2|915
1609750500000|2021-01-04 08:55:00|5299.8|5297|5313.9|5311.1|5315.9|5313.1|5299.8|5297|1677
1609750800000|2021-01-04 09:00:00|5313.8|5311|5328.8|5326|5333.8|5331|5311.8|5309|2413
1609751100000|2021-01-04 09:05:00|5328|5325.2|5313.1|5310.3|5329.9|5327.1|5311.9|5309.1|1302
1609751400000|2021-01-04 09:10:00|5312.9|5310.1|5304.8|5302|5317.9|5315.1|5303.9|5301.1|1206
1609751700000|2021-01-04 09:15:00|5304.9|5302.1|5297.1|5294.3|5309.7|5306.9|5296.9|5294.1|1148
1609752000000|2021-01-04 09:20:00|5296.9|5294.1|5297.9|5295.1|5305.7|5302.9|5295.9|5293.1|1635
1609752300000|2021-01-04 09:25:00|5298.4|5295.6|5288.1|5285.3|5300.7|5297.9|5286.9|5284.1|1539
1609752600000|2021-01-04 09:30:00|5288|5285.2|5265.4|5262.6|5291|5288.2|5262.3|5259.5|5519
1609752900000|2021-01-04 09:35:00|5265.9|5263.1|5252.3|5249.5|5273.3|5270.5|5243.4|5240.6|3045
1609753200000|2021-01-04 09:40:00|5251.9|5249.1|5244.7|5241.9|5258.4|5255.6|5240.5|5237.7|2090
1609753500000|2021-01-04 09:45:00|5244.5|5241.7|5242.7|5239.9|5245.7|5242.9|5236.7|5233.9|2155
1609753800000|2021-01-04 09:50:00|5242.3|5239.5|5230.7|5227.9|5243.7|5240.9|5227.7|5224.9|1270
1609754100000|2021-01-04 09:55:00|5230.9|5228.1|5244.4|5241.6|5245.5|5242.7|5228.7|5225.9|2890
1609754400000|2021-01-04 10:00:00|5243.7|5240.9|5247.5|5244.7|5255.4|5252.6|5239.5|5236.7|1707
1609754700000|2021-01-04 10:05:00|5247.4|5244.6|5250.4|5247.6|5251.4|5248.6|5238.3|5235.5|686
1609755000000|2021-01-04 10:10:00|5250|5247.2|5257.4|5254.6|5260.3|5257.5|5249.5|5246.7|721
1609755300000|2021-01-04 10:15:00|5256.5|5253.7|5252.3|5249.5|5259.9|5257.1|5252.3|5249.5|798
1609755600000|2021-01-04 10:20:00|5252.4|5249.6|5260.4|5257.6|5261.4|5258.6|5250.3|5247.5|847
1609755900000|2021-01-04 10:25:00|5261.2|5258.4|5258.8|5256|5261.4|5258.6|5254.4|5251.6|512
1609756200000|2021-01-04 10:30:00|5259.2|5256.4|5264.4|5261.6|5264.4|5261.6|5257.3|5254.5|918
1609756500000|2021-01-04 10:35:00|5264|5261.2|5257.5|5254.7|5264|5261.2|5251.4|5248.6|664
1609756800000|2021-01-04 10:40:00|5257.4|5254.6|5252.9|5250.1|5262.2|5259.4|5251.3|5248.5|561
1609757100000|2021-01-04 10:45:00|5252.5|5249.7|5248.4|5245.6|5254.4|5251.6|5243.5|5240.7|914
1609757400000|2021-01-04 10:50:00|5248.1|5245.3|5250.9|5248.1|5251.4|5248.6|5244.4|5241.6|365
1609757700000|2021-01-04 10:55:00|5250.6|5247.8|5257.4|5254.6|5259.3|5256.5|5247.6|5244.8|319
1609758000000|2021-01-04 11:00:00|5257.3|5254.5|5256.4|5253.6|5261.4|5258.6|5254.6|5251.8|400
1609758300000|2021-01-04 11:05:00|5257.3|5254.5|5254.9|5252.1|5260.4|5257.6|5252.6|5249.8|565
1609758600000|2021-01-04 11:10:00|5255.1|5252.3|5260.1|5257.3|5260.9|5258.1|5253.4|5250.6|979
1609758900000|2021-01-04 11:15:00|5260.2|5257.4|5255.1|5252.3|5261.7|5258.9|5250.9|5248.1|451
1609759200000|2021-01-04 11:20:00|5254.7|5251.9|5249.8|5247|5255.7|5252.9|5244.8|5242|387
1609759500000|2021-01-04 11:25:00|5250.2|5247.4|5251.2|5248.4|5251.7|5248.9|5247.7|5244.9|168
1609759800000|2021-01-04 11:30:00|5251.3|5248.5|5245.8|5243|5254.8|5252|5239.7|5236.9|623
1609760100000|2021-01-04 11:35:00|5246.7|5243.9|5261.9|5259.1|5266.6|5263.8|5246.7|5243.9|2356
1609760400000|2021-01-04 11:40:00|5261.7|5258.9|5266.6|5263.8|5267.7|5264.9|5260.8|5258|474
1609760700000|2021-01-04 11:45:00|5265.6|5262.8|5258.7|5255.9|5266.6|5263.8|5257.8|5255|344
1609761000000|2021-01-04 11:50:00|5259.2|5256.4|5252.7|5249.9|5260.2|5257.4|5251.6|5248.8|437
1609761300000|2021-01-04 11:55:00|5253.1|5250.3|5251.7|5248.9|5253.7|5250.9|5248.2|5245.4|303
1609761600000|2021-01-04 12:00:00|5250.9|5248.1|5240.7|5237.9|5253.6|5250.8|5240.7|5237.9|365
1609761900000|2021-01-04 12:05:00|5240.6|5237.8|5190.9|5188.1|5240.6|5237.8|5188.6|5185.8|3384
1609762200000|2021-01-04 12:10:00|5191.3|5188.5|5183.1|5180.3|5200.9|5198.1|5183|5180.2|2499
1609762500000|2021-01-04 12:15:00|5183|5180.2|5186.5|5183.7|5189.9|5187.1|5178.9|5176.1|1934
1609762800000|2021-01-04 12:20:00|5186|5183.2|5182.9|5180.1|5186.9|5184.1|5172.9|5170.1|1412
1609763100000|2021-01-04 12:25:00|5182.5|5179.7|5187.8|5185|5192.9|5190.1|5181|5178.2|1780
1609763400000|2021-01-04 12:30:00|5187.9|5185.1|5174|5171.2|5187.9|5185.1|5174|5171.2|1214
1609763700000|2021-01-04 12:35:00|5173.2|5170.4|5178.9|5176.1|5180.8|5178|5172|5169.2|512
1609764000000|2021-01-04 12:40:00|5178|5175.2|5189.5|5186.7|5190|5187.2|5176.9|5174.1|808
1609764300000|2021-01-04 12:45:00|5189.9|5187.1|5180|5177.2|5190.9|5188.1|5176.1|5173.3|2510
1609764600000|2021-01-04 12:50:00|5180.1|5177.3|5169.2|5166.4|5180.1|5177.3|5168.2|5165.4|1115
1609764900000|2021-01-04 12:55:00|5170|5167.2|5177.1|5174.3|5182.1|5179.3|5168.2|5165.4|697
1609765200000|2021-01-04 13:00:00|5176.7|5173.9|5189.7|5186.9|5192.1|5189.3|5171.2|5168.4|1493
1609765500000|2021-01-04 13:05:00|5190.1|5187.3|5191|5188.2|5192.1|5189.3|5180.6|5177.8|1198
1609765800000|2021-01-04 13:10:00|5189.2|5186.4|5188.3|5185.5|5197.5|5194.7|5184.1|5181.3|1514
1609766100000|2021-01-04 13:15:00|5188.2|5185.4|5186|5183.2|5189.1|5186.3|5180.2|5177.4|701
1609766400000|2021-01-04 13:20:00|5186.1|5183.3|5192.1|5189.3|5196.2|5193.4|5185.1|5182.3|1448
1609766700000|2021-01-04 13:25:00|5192.9|5190.1|5192.1|5189.3|5195.5|5192.7|5183.7|5180.9|798
1609767000000|2021-01-04 13:30:00|5191.1|5188.3|5220|5217.2|5220|5217.2|5190.3|5187.5|2476
1609767300000|2021-01-04 13:35:00|5220.8|5218|5227|5224.2|5231|5228.2|5213.9|5211.1|2227
1609767600000|2021-01-04 13:40:00|5226.9|5224.1|5241.7|5238.9|5242.7|5239.9|5226.9|5224.1|1816
1609767900000|2021-01-04 13:45:00|5241.8|5239|5242.7|5239.9|5251.6|5248.8|5239.1|5236.3|1354
1609768200000|2021-01-04 13:50:00|5242.8|5240|5242.7|5239.9|5249.7|5246.9|5242.7|5239.9|1079
1609768500000|2021-01-04 13:55:00|5243.5|5240.7|5250.7|5247.9|5251.7|5248.9|5241.7|5238.9|1417
1609768800000|2021-01-04 14:00:00|5249.8|5247|5242.7|5239.9|5263.7|5260.9|5235.7|5232.9|2800
1609769100000|2021-01-04 14:05:00|5241.9|5239.1|5232.9|5230.1|5250.6|5247.8|5228.8|5226|2467
1609769400000|2021-01-04 14:10:00|5233.7|5230.9|5227.9|5225.1|5235.8|5233|5223.8|5221|1139
1609769700000|2021-01-04 14:15:00|5227.8|5225|5203.9|5201.1|5227.8|5225|5201|5198.2|1876
1609770000000|2021-01-04 14:20:00|5204|5201.2|5196.8|5194|5205|5202.2|5188|5185.2|1982
1609770300000|2021-01-04 14:25:00|5196.9|5194.1|5192|5189.2|5197.4|5194.6|5190.8|5188|1132
1609770600000|2021-01-04 14:30:00|5192.8|5190|5188|5185.2|5192.8|5190|5174.9|5172.1|1935
1609770900000|2021-01-04 14:35:00|5187.8|5185|5195.9|5193.1|5197.9|5195.1|5178.4|5175.6|1440
1609771200000|2021-01-04 14:40:00|5195.5|5192.7|5211.8|5209|5212.7|5209.9|5192.8|5190|2500
1609771500000|2021-01-04 14:45:00|5211.7|5208.9|5223.9|5221.1|5231.5|5228.7|5209.8|5207|1892
1609771800000|2021-01-04 14:50:00|5223.8|5221|5217.9|5215.1|5227|5224.2|5206.4|5203.6|2412
1609772100000|2021-01-04 14:55:00|5217.4|5214.6|5220.7|5217.9|5227|5224.2|5216.9|5214.1|1711
1609772400000|2021-01-04 15:00:00|5220.8|5218|5223.9|5221.1|5229.9|5227.1|5219.8|5217|2306
1609772700000|2021-01-04 15:05:00|5224.7|5221.9|5207.8|5205|5226.8|5224|5206.4|5203.6|1945
1609773000000|2021-01-04 15:10:00|5207.4|5204.6|5205.3|5202.5|5212.9|5210.1|5192.8|5190|2409
1609773300000|2021-01-04 15:15:00|5205.2|5202.4|5200.8|5198|5212.6|5209.8|5192.1|5189.3|2556
1609773600000|2021-01-04 15:20:00|5200.9|5198.1|5195.8|5193|5200.9|5198.1|5190.9|5188.1|1125
1609773900000|2021-01-04 15:25:00|5195|5192.2|5186.9|5184.1|5195.7|5192.9|5182.8|5180|1559
1609774200000|2021-01-04 15:30:00|5186.8|5184|5186.9|5184.1|5189.3|5186.5|5170|5167.2|2998
1609774500000|2021-01-04 15:35:00|5186.8|5184|5130.7|5127.9|5187.9|5185.1|5078.5|5075.7|16259
1609774800000|2021-01-04 15:40:00|5130.3|5127.5|5157.1|5154.3|5162.2|5159.4|5116.3|5113.5|5883
1609775100000|2021-01-04 15:45:00|5156.7|5153.9|5114.7|5111.9|5156.7|5153.9|5109.8|5106.4|4004
1609775400000|2021-01-04 15:50:00|5115|5112.2|5122.2|5119.4|5141.2|5138.4|5109.3|5106.5|4344
1609775700000|2021-01-04 15:55:00|5122.3|5119.5|5118.3|5115.5|5122.7|5119.9|5101.2|5098.4|2907
1609776000000|2021-01-04 16:00:00|5118.2|5115.4|5099.4|5096.6|5119.3|5116.5|5095.5|5092.7|3421
1609776300000|2021-01-04 16:05:00|5099.7|5096.9|5088.6|5085.8|5106.4|5103.6|5077.7|5074.9|5806
1609776600000|2021-01-04 16:10:00|5088.7|5085.9|5102.2|5099.4|5109.8|5107|5080.2|5077.4|4089
1609776900000|2021-01-04 16:15:00|5101.7|5098.9|5105.2|5102.4|5108.4|5105.6|5091.6|5088.8|3839
1609777200000|2021-01-04 16:20:00|5104.8|5102|5095.6|5092.8|5104.8|5102|5090.6|5087.8|2636
1609777500000|2021-01-04 16:25:00|5094.7|5091.9|5099.7|5096.9|5106.6|5103.8|5085.7|5082.9|7482
1609777800000|2021-01-04 16:30:00|5099.6|5096.8|5101.6|5098.8|5101.6|5098.8|5083.7|5080.9|4077
1609778100000|2021-01-04 16:35:00|5102.7|5099.9|5099.6|5096.8|5107.6|5104.8|5091.5|5088.7|2268
1609778400000|2021-01-04 16:40:00|5099.5|5096.7|5113.4|5110.6|5126.9|5121.7|5098.6|5095.8|4436
1609778700000|2021-01-04 16:45:00|5114.2|5111.4|5127.2|5124.4|5132.2|5129.4|5109.5|5106.7|2644
1609779000000|2021-01-04 16:50:00|5128|5125.2|5117.4|5114.6|5128.4|5125.6|5113.5|5110.7|2636
1609779300000|2021-01-04 16:55:00|5116.6|5113.8|5118.5|5115.7|5123.6|5120.8|5109.7|5106.9|1373
1609779600000|2021-01-04 17:00:00|5118.6|5115.8|5102.6|5099.8|5119.6|5116.8|5099.7|5096.9|1320
1609779900000|2021-01-04 17:05:00|5103.1|5100.3|5117.1|5114.3|5128.6|5125.8|5102.7|5099.9|1750
1609780200000|2021-01-04 17:10:00|5116.7|5113.9|5108.6|5105.8|5117.7|5114.9|5106.7|5103.9|958
1609780500000|2021-01-04 17:15:00|5108.5|5105.7|5114.2|5111.4|5117.5|5114.7|5105.6|5102.8|1265
1609780800000|2021-01-04 17:20:00|5113.7|5110.9|5106.8|5104|5114.6|5111.8|5104.7|5101.9|1144
1609781100000|2021-01-04 17:25:00|5106.7|5103.9|5118.2|5115.4|5118.6|5115.8|5099.7|5096.9|889
1609781400000|2021-01-04 17:30:00|5118.1|5115.3|5101.6|5098.8|5118.1|5115.3|5096.7|5093.9|815
1609781700000|2021-01-04 17:35:00|5102.1|5099.3|5099|5096.2|5103|5100.2|5095.6|5092.8|1391
1609782000000|2021-01-04 17:40:00|5098.6|5095.8|5098.5|5095.7|5103.5|5100.7|5094.7|5091.9|1076
1609782300000|2021-01-04 17:45:00|5098.4|5095.6|5109.4|5106.6|5110.9|5108.1|5096.4|5093.6|820
1609782600000|2021-01-04 17:50:00|5109.9|5107.1|5114.4|5111.6|5115.4|5112.6|5105.4|5102.6|575
1609782900000|2021-01-04 17:55:00|5114.9|5112.1|5114.3|5111.5|5115.8|5113|5108.4|5105.6|921
1609783200000|2021-01-04 18:00:00|5114.4|5111.6|5112|5109.2|5120.4|5117.6|5107.6|5104.8|1900
1609783500000|2021-01-04 18:05:00|5112.5|5109.7|5116.6|5113.8|5119|5116.2|5112.5|5109.7|877
1609783800000|2021-01-04 18:10:00|5117.4|5114.6|5125.5|5122.7|5129.5|5126.7|5114.6|5111.8|1377
1609784100000|2021-01-04 18:15:00|5125.9|5123.1|5125.3|5122.5|5129.4|5126.6|5120.5|5117.7|773
1609784400000|2021-01-04 18:20:00|5125.4|5122.6|5135.4|5132.6|5136.4|5133.6|5124.5|5121.7|1407
1609784700000|2021-01-04 18:25:00|5135|5132.2|5140.3|5137.5|5147.4|5144.6|5134.5|5131.7|1555
1609785000000|2021-01-04 18:30:00|5140.1|5137.3|5133.4|5130.6|5141.4|5138.6|5132.4|5129.6|929
1609785300000|2021-01-04 18:35:00|5132.4|5129.6|5127.4|5124.6|5138.9|5136.1|5126.5|5123.7|542
1609785600000|2021-01-04 18:40:00|5127.8|5125|5134.5|5131.7|5137.5|5134.7|5127.5|5124.7|555
1609785900000|2021-01-04 18:45:00|5135.3|5132.5|5146.4|5143.6|5148.4|5145.6|5135.3|5132.5|752
1609786200000|2021-01-04 18:50:00|5145.4|5142.6|5148.8|5146|5151.4|5148.6|5144.4|5141.6|581
1609786500000|2021-01-04 18:55:00|5149.1|5146.3|5145.4|5142.6|5150.5|5147.7|5145.4|5142.6|976
1609786800000|2021-01-04 19:00:00|5146.4|5143.6|5144.4|5141.6|5146.4|5143.6|5135.4|5132.6|1720
1609787100000|2021-01-04 19:05:00|5144.5|5141.7|5126.5|5123.7|5144.6|5141.8|5123|5120.2|2100
1609787400000|2021-01-04 19:10:00|5126.4|5123.6|5126.4|5123.6|5131.4|5128.6|5114.3|5111.5|2769
1609787700000|2021-01-04 19:15:00|5127.2|5124.4|5122.5|5119.7|5127.8|5125|5112.4|5109.6|2276
1609788000000|2021-01-04 19:20:00|5122.3|5119.5|5122.5|5119.7|5135.4|5132.6|5120.5|5117.7|2315
1609788300000|2021-01-04 19:25:00|5122.4|5119.6|5108.5|5105.7|5129.3|5126.5|5108.5|5105.7|10136
1609788600000|2021-01-04 19:30:00|5109.3|5106.5|5097.5|5094.7|5109.5|5106.7|5096.6|5093.8|2824
1609788900000|2021-01-04 19:35:00|5096.5|5093.7|5098.5|5095.7|5101|5098.2|5093.6|5090.8|633
1609789200000|2021-01-04 19:40:00|5098.9|5096.1|5098.6|5095.8|5100|5097.2|5096.5|5093.7|239
1609789500000|2021-01-04 19:45:00|5098.5|5095.7|5101.1|5098.3|5106.5|5103.7|5078.6|5075.8|2451
1609789800000|2021-01-04 19:50:00|5101|5098.2|5097.6|5094.8|5101.6|5098.8|5095.1|5092.3|193
1609790100000|2021-01-04 19:55:00|5098.4|5095.6|5101|5098.2|5104.5|5101.7|5098|5095.2|421
1609790400000|2021-01-04 20:00:00|5100.6|5097.8|5088.5|5085.7|5104.6|5101.8|5088.1|5085.3|483
1609790700000|2021-01-04 20:05:00|5089.3|5086.5|5087.6|5084.8|5093.1|5090.3|5087.6|5084.8|316
1609791000000|2021-01-04 20:10:00|5088|5085.2|5081.7|5078.9|5093.1|5090.3|5080.2|5077.4|828
1609791300000|2021-01-04 20:15:00|5081.6|5078.8|5073.6|5070.8|5086.6|5083.8|5071.7|5068.9|923
1609791600000|2021-01-04 20:20:00|5072.6|5069.8|5064.8|5062|5074.6|5071.8|5060.8|5055.6|2908
1609791900000|2021-01-04 20:25:00|5064.5|5061.7|5068.2|5065.4|5071.8|5069|5060.1|5057.3|281
1609792200000|2021-01-04 20:30:00|5068.7|5065.9|5070.8|5068|5074.6|5071.8|5067|5064.2|285
1609792500000|2021-01-04 20:35:00|5070.7|5067.9|5078.8|5076|5079.2|5076.4|5070.3|5067.5|302
1609792800000|2021-01-04 20:40:00|5079.3|5076.5|5081.8|5079|5083.7|5080.9|5079.3|5076.5|226
1609793100000|2021-01-04 20:45:00|5081.5|5078.7|5071.9|5069.1|5082.9|5080.1|5068.4|5065.6|638
1609793400000|2021-01-04 20:50:00|5072.2|5069.4|5070.9|5068.1|5076.7|5073.9|5070.4|5067.6|503
1609793700000|2021-01-04 20:55:00|5071.2|5068.4|5076.5|5073.7|5076.9|5074.1|5070.9|5068.1|363
1609794000000|2021-01-04 21:00:00|5076.9|5074.1|5072.4|5069.6|5079.9|5077.1|5070.9|5068.1|223
1609794300000|2021-01-04 21:05:00|5072.5|5069.7|5071.9|5069.1|5074.6|5071.8|5069.9|5067.1|163
1609794600000|2021-01-04 21:10:00|5072.2|5069.4|5070.7|5067.9|5073.9|5071.1|5068.9|5066.1|114
1609794900000|2021-01-04 21:15:00|5071.1|5068.3|5071.9|5069.1|5074.2|5071.4|5069.9|5067.1|160
1609795200000|2021-01-04 21:20:00|5072.2|5069.4|5072.9|5070.1|5073.7|5070.9|5071.7|5068.9|165
1609795500000|2021-01-04 21:25:00|5072.5|5069.7|5067.9|5065.1|5072.9|5070.1|5065|5062.2|107
1609795800000|2021-01-04 21:30:00|5067.5|5064.7|5069.4|5066.6|5069.4|5066.6|5066.9|5064.1|135
1609796100000|2021-01-04 21:35:00|5069.9|5067.1|5076.6|5073.8|5084.5|5079.4|5068.5|5065.7|413
1609796400000|2021-01-04 21:40:00|5076.7|5073.9|5078.9|5076.1|5080.1|5077.3|5076.7|5073.9|54
1609796700000|2021-01-04 21:45:00|5078.1|5075.3|5070.9|5068.1|5079.2|5076.4|5069.5|5066.7|117
1609797000000|2021-01-04 21:50:00|5071.2|5068.4|5074.9|5072.1|5074.9|5072.1|5070.9|5068.1|68
1609797300000|2021-01-04 21:55:00|5074.4|5071.6|5080.4|5077.6|5080.5|5077.6|5070.5|5067.7|173
1609797600000|2021-01-04 22:00:00|5080.5|5076.5|5077|5067|5086.5|5077.5|5070.9|5066.4|32
1609797900000|2021-01-04 22:05:00|5077.5|5067.5|5078.5|5068.5|5079.4|5072.5|5076.2|5067.5|0
1609798200000|2021-01-04 22:10:00|5077.5|5067.5|5078.4|5075.6|5079.9|5075.6|5070.9|5066|11
1609798500000|2021-01-04 22:15:00|5079.7|5069.7|5077.1|5067.1|5082|5072|5077.1|5067.1|0
1609798800000|2021-01-04 22:20:00|5075.1|5065.1|5075|5065|5075.1|5066.9|5069|5064|0
1609799400000|2021-01-04 22:30:00|5073.5|5063.5|5076.5|5066.5|5077|5070.5|5071.9|5063.5|5
1609799700000|2021-01-04 22:35:00|5074.5|5070.5|5078|5068|5079.1|5070.5|5074.5|5068|96
1609800000000|2021-01-04 22:40:00|5078.1|5068.1|5069|5059|5078.1|5068.1|5063.8|5059|93
1609800300000|2021-01-04 22:45:00|5069.4|5059.4|5070.9|5060.9|5072|5065.4|5067.5|5059.4|9
1609800600000|2021-01-04 22:50:00|5069.3|5066.5|5070|5060|5071.4|5066.5|5069.3|5060|12
1609800900000|2021-01-04 22:55:00|5067.4|5063.4|5071.9|5061.9|5072.2|5067|5067.4|5059.5|9
1609808400000|2021-01-05 01:00:00|5096.1|5086.1|5107.3|5104.5|5112|5109.2|5087.5|5084|1219
1609808700000|2021-01-05 01:05:00|5107.8|5105|5118.8|5116|5119.9|5117.1|5102.9|5100.1|485
1609809000000|2021-01-05 01:10:00|5118.9|5116.1|5123.9|5121.1|5126.9|5124.1|5116|5113.2|525
1609809300000|2021-01-05 01:15:00|5124.9|5122.1|5127.9|5125.1|5128|5125.2|5119.4|5116.6|335
1609809600000|2021-01-05 01:20:00|5128|5125.2|5115.4|5112.6|5128|5125.2|5114|5111.2|239
1609809900000|2021-01-05 01:25:00|5114.9|5112.1|5119.4|5116.6|5119.9|5117.1|5112|5109.2|82
1609810200000|2021-01-05 01:30:00|5118.9|5116.1|5112|5109.2|5119.8|5117|5107.5|5104.7|363
1609810500000|2021-01-05 01:35:00|5111.9|5109.1|5114.4|5111.6|5114.8|5112|5110.5|5107.7|79
1609810800000|2021-01-05 01:40:00|5114|5111.2|5117|5114.2|5119.1|5116.3|5112.5|5109.7|74
1609811100000|2021-01-05 01:45:00|5117.4|5114.6|5118.9|5116.1|5121.9|5119.1|5113.4|5110.6|108
1609811400000|2021-01-05 01:50:00|5119.9|5117.1|5120.4|5117.6|5124.8|5122|5119.9|5117.1|99
1609811700000|2021-01-05 01:55:00|5120.5|5117.7|5119.9|5117.1|5120.9|5118.1|5115.9|5113.1|88
1609812000000|2021-01-05 02:00:00|5120.7|5117.9|5118.9|5116.1|5122.9|5120.1|5115.9|5113.1|83
1609812300000|2021-01-05 02:05:00|5119|5116.2|5123.9|5121.1|5124.3|5121.5|5117.9|5115.1|110
1609812600000|2021-01-05 02:10:00|5124.3|5121.5|5124.3|5121.5|5124.8|5122|5122.3|5119.5|154
1609812900000|2021-01-05 02:15:00|5122.4|5119.6|5123.9|5121.1|5124.8|5122|5122|5119.2|27
1609813200000|2021-01-05 02:20:00|5123.4|5120.6|5119.9|5117.1|5123.4|5120.6|5116.9|5114.1|32
1609813500000|2021-01-05 02:25:00|5119.8|5117|5120.3|5117.5|5120.3|5117.5|5118.8|5116|9
1609813800000|2021-01-05 02:30:00|5120.4|5117.6|5121.8|5119|5127.9|5125.1|5120.4|5117.6|172
1609814100000|2021-01-05 02:35:00|5121.9|5119.1|5127.9|5125.1|5127.9|5125.1|5120.3|5117.5|142
1609814400000|2021-01-05 02:40:00|5127.5|5124.7|5125.3|5122.5|5127.5|5124.7|5121.9|5119.1|206
1609814700000|2021-01-05 02:45:00|5124.9|5122.1|5126|5123.2|5127.9|5125.1|5124.9|5122.1|158
1609815000000|2021-01-05 02:50:00|5126.9|5124.1|5117.5|5114.7|5127.9|5125.1|5115.9|5113.1|160
1609815300000|2021-01-05 02:55:00|5117.9|5115.1|5115.2|5112.4|5120|5117.2|5114|5111.2|583
1609815600000|2021-01-05 03:00:00|5114.3|5111.5|5116.2|5113.4|5119.2|5116.4|5113.3|5110.5|85
1609815900000|2021-01-05 03:05:00|5116.7|5113.9|5121|5118.2|5121.2|5118.4|5115.2|5112.4|41
1609816200000|2021-01-05 03:10:00|5120.3|5117.5|5121.2|5118.4|5122.5|5119.7|5119.2|5116.4|55
1609816500000|2021-01-05 03:15:00|5122.2|5119.4|5119.7|5116.9|5122.7|5119.9|5119|5116.2|25
1609816800000|2021-01-05 03:20:00|5119.8|5117|5121.2|5118.4|5122.7|5119.9|5119.8|5117|29
1609817100000|2021-01-05 03:25:00|5121.3|5118.5|5122.2|5119.4|5123|5120.2|5118.2|5115.4|163
1609817400000|2021-01-05 03:30:00|5122.5|5119.7|5121.7|5118.9|5124.7|5121.9|5121.2|5118.4|118
1609817700000|2021-01-05 03:35:00|5121.8|5119|5119.1|5116.3|5123.2|5120.4|5118.6|5115.8|52
1609818000000|2021-01-05 03:40:00|5119.2|5116.4|5119.2|5116.4|5119.2|5116.4|5114.7|5111.9|85
1609818300000|2021-01-05 03:45:00|5119.3|5116.5|5107.7|5104.9|5119.3|5116.5|5106.2|5103.4|112
1609818600000|2021-01-05 03:50:00|5108.2|5105.4|5106.7|5103.9|5108.2|5105.4|5104.2|5101.4|63
1609818900000|2021-01-05 03:55:00|5106.2|5103.4|5105.7|5102.9|5109.2|5106.4|5102.2|5099.4|75
1609819200000|2021-01-05 04:00:00|5106.2|5103.4|5105.2|5102.4|5108.2|5105.4|5104.7|5101.9|25
1609819500000|2021-01-05 04:05:00|5104.7|5101.9|5102.6|5099.8|5106.2|5103.4|5102.2|5099.4|20
1609819800000|2021-01-05 04:10:00|5102.7|5099.9|5100.7|5097.9|5103.2|5100.4|5100.2|5097.4|62
1609820100000|2021-01-05 04:15:00|5101.1|5098.3|5104.2|5101.4|5104.2|5101.4|5100.1|5097.3|62
1609820400000|2021-01-05 04:20:00|5104.7|5101.9|5103.3|5100.5|5105.2|5102.4|5101.3|5098.5|27
1609820700000|2021-01-05 04:25:00|5103.2|5100.4|5102.2|5099.4|5103.2|5100.4|5101.2|5098.4|10
1609821000000|2021-01-05 04:30:00|5102.7|5099.9|5100.2|5097.4|5104.1|5101.3|5100.2|5097.4|51
1609821300000|2021-01-05 04:35:00|5101.2|5098.4|5101.2|5098.4|5102.7|5099.9|5100.3|5097.5|47
1609821600000|2021-01-05 04:40:00|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.3|5097.5|11
1609821900000|2021-01-05 04:45:00|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5100.2|5097.4|16
1609822200000|2021-01-05 04:50:00|5100.8|5098|5102.3|5099.5|5102.7|5099.9|5100.2|5097.4|270
1609822500000|2021-01-05 04:55:00|5102.2|5099.4|5104.2|5101.4|5104.2|5101.4|5102.2|5099.4|15
1609822800000|2021-01-05 05:00:00|5103.7|5100.9|5106.2|5103.4|5108.8|5106|5103.3|5100.5|85
1609823100000|2021-01-05 05:05:00|5105.7|5102.9|5110.2|5107.4|5113.3|5110.5|5105.7|5102.9|158
1609823400000|2021-01-05 05:10:00|5109.8|5107|5107.2|5104.4|5112.3|5109.5|5105.3|5102.5|128
1609823700000|2021-01-05 05:15:00|5106.3|5103.5|5102.8|5100|5106.3|5103.5|5102.8|5100|91
1609824000000|2021-01-05 05:20:00|5103.2|5100.4|5104.2|5101.4|5104.2|5101.4|5102.3|5099.5|20
1609824300000|2021-01-05 05:25:00|5103.8|5101|5101.2|5098.4|5103.8|5101|5100.8|5098|12
1609824600000|2021-01-05 05:30:00|5100.2|5097.4|5101.2|5098.4|5103.2|5100.4|5099.2|5096.4|178
1609824900000|2021-01-05 05:35:00|5100.6|5097.8|5099|5096.2|5103.2|5100.4|5098.2|5095.4|46
1609825200000|2021-01-05 05:40:00|5099.1|5096.3|5100.2|5097.4|5102.1|5099.3|5098.7|5095.9|50
1609825500000|2021-01-05 05:45:00|5101.1|5098.3|5098.2|5095.4|5102.2|5099.4|5096.3|5093.5|252
1609825800000|2021-01-05 05:50:00|5097.7|5094.9|5096.2|5093.4|5101.2|5098.4|5095.1|5092.3|234
1609826100000|2021-01-05 05:55:00|5096.7|5093.9|5095.7|5092.9|5098.2|5095.4|5095.2|5092.4|81
1609826400000|2021-01-05 06:00:00|5095.3|5092.5|5098.2|5095.4|5099.7|5096.9|5095.1|5092.3|162
1609826700000|2021-01-05 06:05:00|5097.8|5095|5080.2|5077.4|5097.8|5095|5079.7|5076.9|782
1609827000000|2021-01-05 06:10:00|5079.8|5077|5078.2|5075.4|5081.2|5078.4|5073.6|5070.8|680
1609827300000|2021-01-05 06:15:00|5077.4|5074.6|5078.1|5075.3|5079.2|5076.4|5076.2|5073.4|324
1609827600000|2021-01-05 06:20:00|5077.3|5074.5|5086.6|5083.8|5088.2|5085.4|5074.7|5071.9|152
1609827900000|2021-01-05 06:25:00|5086.2|5083.4|5084.6|5081.8|5091.2|5088.4|5084.2|5081.4|114
1609828200000|2021-01-05 06:30:00|5084.3|5081.5|5089.2|5086.4|5090.1|5087.3|5083.1|5080.3|158
1609828500000|2021-01-05 06:35:00|5089.6|5086.8|5086.6|5083.8|5091.2|5088.4|5085.3|5082.5|83
1609828800000|2021-01-05 06:40:00|5087.2|5084.4|5097.2|5094.4|5097.2|5094.4|5087.2|5084.4|169
1609829100000|2021-01-05 06:45:00|5097.1|5094.3|5097.8|5095|5098.3|5095.5|5093.2|5090.4|193
1609829400000|2021-01-05 06:50:00|5097.3|5094.5|5100.2|5097.4|5101.3|5098.5|5095.2|5092.4|210
1609829700000|2021-01-05 06:55:00|5101.2|5098.4|5097.6|5094.8|5101.2|5098.4|5095.5|5092.7|233
1609830000000|2021-01-05 07:00:00|5098.1|5095.3|5087.5|5084.7|5100.6|5097.8|5086.5|5083.7|289
1609830300000|2021-01-05 07:05:00|5085.8|5083|5087.3|5084.5|5089.5|5086.7|5084.5|5081.7|229
1609830600000|2021-01-05 07:10:00|5087.5|5084.7|5092.5|5089.7|5096|5093.2|5085.8|5083|242
1609830900000|2021-01-05 07:15:00|5093|5090.2|5100.5|5097.7|5100.5|5097.7|5093|5090.2|224
1609831200000|2021-01-05 07:20:00|5100.3|5097.5|5108.5|5105.7|5111.5|5108.7|5100.3|5097.5|831
1609831500000|2021-01-05 07:25:00|5108.8|5106|5108.3|5105.5|5111.7|5108.9|5106.2|5103.4|304
1609831800000|2021-01-05 07:30:00|5107.8|5105|5103.2|5100.4|5111.2|5108.4|5103.2|5100.4|304
1609832100000|2021-01-05 07:35:00|5103.3|5100.5|5099.3|5096.5|5105.8|5103|5097.8|5095|450
1609832400000|2021-01-05 07:40:00|5100.2|5097.4|5095.5|5092.7|5102.3|5099.5|5094.3|5091.5|131
1609832700000|2021-01-05 07:45:00|5095.3|5092.5|5084.1|5081.3|5095.8|5093|5083.3|5080.5|796
1609833000000|2021-01-05 07:50:00|5084.5|5081.7|5091.5|5088.7|5091.5|5088.7|5083.3|5080.5|587
1609833300000|2021-01-05 07:55:00|5091.6|5088.8|5091.8|5089|5092.8|5090|5089.3|5086.5|362
1609833600000|2021-01-05 08:00:00|5092.2|5089.4|5099.9|5097.1|5102.5|5099.7|5091.4|5088.6|804
1609833900000|2021-01-05 08:05:00|5099.5|5096.7|5106.4|5103.6|5108.4|5105.6|5094.9|5092.1|510
1609834200000|2021-01-05 08:10:00|5106.5|5103.7|5109|5106.2|5109.9|5107.1|5103.5|5100.7|370
1609834500000|2021-01-05 08:15:00|5109.5|5106.7|5106|5103.2|5111.5|5108.7|5105.4|5102.6|625
1609834800000|2021-01-05 08:20:00|5106.4|5103.6|5102.6|5099.8|5107.5|5104.7|5100.5|5097.7|1163
1609835100000|2021-01-05 08:25:00|5103.1|5100.3|5096.8|5094|5107.6|5104.8|5092.2|5089.4|3892
1609835400000|2021-01-05 08:30:00|5096.7|5093.9|5110.6|5107.8|5116.2|5113.4|5096.7|5093.9|4240
1609835700000|2021-01-05 08:35:00|5110.5|5107.7|5107.6|5104.8|5112.6|5109.8|5106.5|5103.7|850
1609836000000|2021-01-05 08:40:00|5107.5|5104.7|5103.6|5100.8|5110.5|5107.7|5097.6|5094.8|592
1609836300000|2021-01-05 08:45:00|5103.5|5100.7|5110.7|5107.9|5115.5|5112.7|5100.6|5097.8|700
1609836600000|2021-01-05 08:50:00|5110.6|5107.8|5110.6|5107.8|5111.4|5108.6|5103.4|5100.6|1315
1609836900000|2021-01-05 08:55:00|5110.4|5107.6|5118.2|5115.4|5120.4|5117.6|5110|5107.2|2263
1609837200000|2021-01-05 09:00:00|5118.4|5115.6|5111.1|5108.3|5119.2|5116.4|5106.7|5103.9|1213
1609837500000|2021-01-05 09:05:00|5110.4|5107.6|5115.2|5112.4|5120.1|5117.3|5109.4|5106.6|306
1609837800000|2021-01-05 09:10:00|5115.4|5112.6|5115.4|5112.6|5120.2|5117.4|5113.2|5110.4|221
1609838100000|2021-01-05 09:15:00|5116.2|5113.4|5117.6|5114.8|5123.6|5120.8|5112.2|5109.4|1283
1609838400000|2021-01-05 09:20:00|5116.5|5113.7|5121.6|5118.8|5123.6|5120.8|5113.6|5110.8|795
1609838700000|2021-01-05 09:25:00|5121.5|5118.7|5122.5|5119.7|5123.6|5120.8|5119.6|5116.8|713
1609839000000|2021-01-05 09:30:00|5122.4|5119.6|5136.5|5133.7|5137.4|5134.6|5121.6|5118.8|1987
1609839300000|2021-01-05 09:35:00|5137.2|5134.4|5145.2|5142.4|5148.2|5145.4|5133.4|5129.6|1866
1609839600000|2021-01-05 09:40:00|5145.4|5142.6|5141.3|5138.5|5148.2|5145.4|5140.4|5137.6|790
1609839900000|2021-01-05 09:45:00|5141.4|5138.6|5143.4|5140.6|5151.3|5148.5|5138.1|5135.3|1152
1609840200000|2021-01-05 09:50:00|5143.3|5140.5|5149.8|5147|5151.4|5148.6|5143.3|5140.5|431
1609840500000|2021-01-05 09:55:00|5150.1|5147.3|5150.9|5148.1|5154.4|5151.6|5143.3|5140.5|769
1609840800000|2021-01-05 10:00:00|5151.3|5148.5|5136.4|5133.6|5154.4|5151.6|5134.5|5131.7|1778
1609841100000|2021-01-05 10:05:00|5136.6|5133.8|5143|5140.2|5144.4|5141.6|5133.6|5130.8|413
1609841400000|2021-01-05 10:10:00|5142.6|5139.8|5138.4|5135.6|5144.4|5141.6|5136.4|5133.6|1001
1609841700000|2021-01-05 10:15:00|5138.3|5135.5|5127.3|5124.5|5138.6|5135.8|5121.3|5118.5|1920
1609842000000|2021-01-05 10:20:00|5128.1|5125.3|5130.3|5127.5|5131.3|5128.5|5122.4|5119.6|637
1609842300000|2021-01-05 10:25:00|5130.8|5128|5128.8|5126|5131.1|5128.3|5123.4|5120.6|217
1609842600000|2021-01-05 10:30:00|5129.3|5126.5|5127.3|5124.5|5131.9|5129.1|5124.4|5121.6|583
1609842900000|2021-01-05 10:35:00|5128.1|5125.3|5139.3|5136.5|5140.3|5137.5|5127.4|5124.6|558
1609843200000|2021-01-05 10:40:00|5139.1|5136.3|5145.5|5142.7|5146|5143.2|5138.3|5135.5|2079
1609843500000|2021-01-05 10:45:00|5145.9|5143.1|5148|5145.2|5148|5145.2|5144.9|5142.1|451
1609843800000|2021-01-05 10:50:00|5148.1|5145.3|5147.1|5144.3|5151.1|5148.3|5146|5143.2|329
1609844100000|2021-01-05 10:55:00|5147|5144.2|5161.5|5158.7|5170|5167.2|5147|5144.2|4367
1609844400000|2021-01-05 11:00:00|5160.8|5158|5170|5167.2|5170.6|5167.8|5158.5|5155.7|548
1609844700000|2021-01-05 11:05:00|5170.8|5168|5172.4|5169.6|5172.5|5169.7|5167.5|5164.7|455
1609845000000|2021-01-05 11:10:00|5172.5|5169.7|5165.5|5162.7|5174.4|5171.6|5165|5162.2|788
1609845300000|2021-01-05 11:15:00|5166.4|5163.6|5175.3|5172.5|5176.4|5173.6|5165.6|5162.8|2001
1609845600000|2021-01-05 11:20:00|5175.4|5172.6|5198.8|5196|5201.2|5198.4|5174.4|5171.6|4417
1609845900000|2021-01-05 11:25:00|5198.9|5196.1|5199.2|5196.4|5207.2|5204.4|5197.3|5194.5|2738
1609846200000|2021-01-05 11:30:00|5199.3|5196.5|5200.9|5198.1|5208.2|5205.4|5196.2|5193.4|1416
1609846500000|2021-01-05 11:35:00|5201.5|5198.7|5193.2|5190.4|5202|5199.2|5190.8|5188|716
1609846800000|2021-01-05 11:40:00|5193.3|5190.5|5204.4|5201.6|5206.2|5203.4|5191.3|5188.5|1235
1609847100000|2021-01-05 11:45:00|5204.8|5202|5207|5204.2|5210.3|5206.4|5199.2|5196.4|1218
1609847400000|2021-01-05 11:50:00|5206.9|5204.1|5206.2|5203.4|5209|5206.2|5203|5200.2|352
1609847700000|2021-01-05 11:55:00|5206|5203.2|5204|5201.2|5207|5204.2|5197.9|5195.1|594
1609848000000|2021-01-05 12:00:00|5204.4|5201.6|5209.2|5206.4|5209.2|5206.4|5200.2|5197.4|1158
1609848300000|2021-01-05 12:05:00|5210.2|5207.4|5204.2|5201.4|5210.2|5207.4|5198.2|5195.4|1096
1609848600000|2021-01-05 12:10:00|5204.3|5201.5|5210.2|5207.4|5211.2|5208.4|5201.3|5198.5|1056
1609848900000|2021-01-05 12:15:00|5210.3|5207.5|5201.3|5198.5|5211.2|5208.4|5199.2|5196.4|1230
1609849200000|2021-01-05 12:20:00|5202.2|5199.4|5194.4|5191.6|5204.2|5201.4|5190.2|5187.4|893
1609849500000|2021-01-05 12:25:00|5194.2|5191.4|5182.5|5179.7|5197.3|5194.5|5181|5178.2|1989
1609849800000|2021-01-05 12:30:00|5182.7|5179.9|5183.3|5180.5|5184.4|5181.6|5176.8|5174|765
1609850100000|2021-01-05 12:35:00|5183.4|5180.6|5177.5|5174.7|5188.4|5185.6|5176.7|5173.9|1009
1609850400000|2021-01-05 12:40:00|5178.5|5175.7|5181.4|5178.6|5183.4|5180.6|5176.5|5173.7|859
1609850700000|2021-01-05 12:45:00|5180.4|5177.6|5187.5|5184.7|5193.8|5188.5|5180.4|5177.6|2310
1609851000000|2021-01-05 12:50:00|5187.7|5184.9|5192.4|5189.6|5196.4|5193.6|5187.7|5184.9|611
1609851300000|2021-01-05 12:55:00|5193.2|5190.4|5193.4|5190.6|5196.4|5193.6|5190.4|5187.6|796
1609851600000|2021-01-05 13:00:00|5194.3|5191.5|5193.3|5190.5|5196.5|5193.7|5189.3|5186.5|1085
1609851900000|2021-01-05 13:05:00|5193.4|5190.6|5184.4|5181.6|5195.4|5192.6|5184.4|5181.6|760
1609852200000|2021-01-05 13:10:00|5185.2|5182.4|5183.2|5180.4|5187.3|5184.5|5181.3|5178.5|611
1609852500000|2021-01-05 13:15:00|5183.3|5180.5|5181.8|5179|5183.3|5180.5|5176.4|5173.6|780
1609852800000|2021-01-05 13:20:00|5181.4|5178.6|5188.3|5185.5|5190.3|5187.5|5181.4|5178.6|277
1609853100000|2021-01-05 13:25:00|5188.4|5185.6|5186.4|5183.6|5190.3|5187.5|5185.4|5182.6|263
1609853400000|2021-01-05 13:30:00|5187.2|5184.4|5178.4|5175.6|5190.4|5187.6|5178.2|5175.4|1312
1609853700000|2021-01-05 13:35:00|5178.3|5175.5|5179.4|5176.6|5185.4|5182.6|5178.2|5175.4|861
1609854000000|2021-01-05 13:40:00|5179|5176.2|5181.4|5178.6|5183.7|5180.9|5178.4|5175.6|543
1609854300000|2021-01-05 13:45:00|5180.7|5177.9|5168.7|5165.9|5183.4|5180.6|5168.7|5165.9|1106
1609854600000|2021-01-05 13:50:00|5168.5|5165.7|5179.7|5176.9|5180.5|5177.7|5168.5|5165.7|630
1609854900000|2021-01-05 13:55:00|5179.5|5176.7|5156|5153.2|5179.8|5177|5155.7|5152.9|1295
1609855200000|2021-01-05 14:00:00|5156.2|5153.4|5179.5|5176.7|5179.7|5176.9|5154.7|5151.9|1849
1609855500000|2021-01-05 14:05:00|5179.7|5176.9|5194.4|5191.6|5195.4|5192.6|5178.7|5175.9|1633
1609855800000|2021-01-05 14:10:00|5195.4|5192.6|5205.6|5202.8|5206.6|5203.8|5195|5192.2|2063
1609856100000|2021-01-05 14:15:00|5205.7|5202.9|5221.4|5218.6|5221.4|5218.6|5205.6|5202.8|2495
1609856400000|2021-01-05 14:20:00|5221.6|5218.8|5215.6|5212.8|5226.6|5223.8|5211.1|5208.3|2785
1609856700000|2021-01-05 14:25:00|5215.1|5212.3|5229.7|5226.9|5239.6|5236.8|5214.7|5211.9|4953
1609857000000|2021-01-05 14:30:00|5230.4|5227.6|5265.6|5262.8|5268.1|5265.3|5230.4|5227.6|5445
1609857300000|2021-01-05 14:35:00|5265.9|5263.1|5262.7|5259.9|5279.6|5276.8|5254.1|5251.3|5179
1609857600000|2021-01-05 14:40:00|5262.6|5259.8|5270.4|5267.6|5270.4|5267.6|5260.1|5257.3|2196
1609857900000|2021-01-05 14:45:00|5269.7|5266.9|5285.4|5282.6|5287.6|5284.8|5268.7|5265.9|4937
1609858200000|2021-01-05 14:50:00|5284.7|5281.9|5275.4|5272.6|5291.6|5288.8|5271.7|5268.9|3514
1609858500000|2021-01-05 14:55:00|5275.1|5272.3|5284.4|5281.6|5294.4|5291.6|5273.7|5270.9|2911
1609858800000|2021-01-05 15:00:00|5284.8|5282|5305.3|5302.5|5308.4|5305.6|5284.4|5281.6|4718
1609859100000|2021-01-05 15:05:00|5306.2|5303.4|5297.7|5294.9|5307.7|5304.9|5291.7|5288.9|5244
1609859400000|2021-01-05 15:10:00|5296.7|5293.9|5300.6|5297.8|5308.6|5305.8|5291.4|5288.6|2584
1609859700000|2021-01-05 15:15:00|5301.4|5298.6|5281.6|5278.8|5307.1|5304.3|5280.7|5277.9|2099
1609860000000|2021-01-05 15:20:00|5281.7|5278.9|5292.4|5289.6|5292.4|5289.6|5280.6|5277.8|2204
1609860300000|2021-01-05 15:25:00|5292.6|5289.8|5299.4|5296.6|5303.4|5300.6|5292.1|5289.3|1923
1609860600000|2021-01-05 15:30:00|5299.6|5296.8|5285.4|5282.6|5305.4|5302.6|5284.4|5281.6|2737
1609860900000|2021-01-05 15:35:00|5285.3|5282.5|5290.3|5287.5|5292.3|5289.5|5283.9|5281.1|2101
1609861200000|2021-01-05 15:40:00|5290.4|5287.6|5288.2|5285.4|5296.3|5293.5|5283.3|5280.5|2669
1609861500000|2021-01-05 15:45:00|5288.3|5285.5|5318.1|5315.3|5365.9|5356.1|5285.6|5282.8|12717
1609861800000|2021-01-05 15:50:00|5317.4|5314.6|5338.2|5335.4|5343.2|5340.4|5312.3|5307.4|12860
1609862100000|2021-01-05 15:55:00|5338.3|5335.5|5317.3|5314.5|5340.9|5338.1|5307.3|5304.5|7073
1609862400000|2021-01-05 16:00:00|5318.2|5315.4|5331.8|5329|5336.9|5334.1|5316.4|5313.6|5291
1609862700000|2021-01-05 16:05:00|5331.7|5328.9|5324.3|5321.5|5337.4|5334.6|5315.5|5312.7|5879
1609863000000|2021-01-05 16:10:00|5324.7|5321.9|5306.7|5303.9|5333.3|5330.5|5306|5303.2|3600
1609863300000|2021-01-05 16:15:00|5306.5|5303.7|5300.7|5297.9|5320.7|5317.9|5295.9|5293.1|4163
1609863600000|2021-01-05 16:20:00|5300.8|5298|5303.8|5301|5311.8|5309|5297.8|5295|2998
1609863900000|2021-01-05 16:25:00|5303.9|5301.1|5299.5|5296.7|5315.7|5312.9|5292.9|5290.1|6732
1609864200000|2021-01-05 16:30:00|5299.7|5296.9|5297.7|5294.9|5304.7|5301.9|5292.7|5289.9|4337
1609864500000|2021-01-05 16:35:00|5296.2|5293.4|5286.1|5283.3|5297.8|5295|5268.1|5265.3|4965
1609864800000|2021-01-05 16:40:00|5286.3|5283.5|5290.1|5287.3|5297.1|5294.3|5281.1|5278.3|2113
1609865100000|2021-01-05 16:45:00|5291.3|5288.5|5286.9|5284.1|5295.1|5292.3|5282.4|5279.6|1819
1609865400000|2021-01-05 16:50:00|5285.9|5283.1|5283.2|5280.4|5293.6|5290.8|5280.8|5278|1385
1609865700000|2021-01-05 16:55:00|5283.1|5280.3|5289.1|5286.3|5296.4|5293.6|5278.1|5275.3|1256
1609866000000|2021-01-05 17:00:00|5289.2|5286.4|5317.4|5314.6|5318.8|5316|5286.4|5283.6|6436
1609866300000|2021-01-05 17:05:00|5316.3|5313.5|5298.2|5295.4|5321.8|5319|5296.5|5293.7|4308
1609866600000|2021-01-05 17:10:00|5297.8|5295|5311.3|5308.5|5315.5|5312.7|5297.7|5294.9|3580
1609866900000|2021-01-05 17:15:00|5312|5309.2|5310.4|5307.6|5318.4|5315.6|5307.4|5304.6|2761
1609867200000|2021-01-05 17:20:00|5310.5|5307.7|5316.4|5313.6|5319.3|5316.5|5309.7|5306.9|1933
1609867500000|2021-01-05 17:25:00|5318.4|5315.6|5326.7|5323.9|5330.2|5327.4|5315.9|5313.1|2449
1609867800000|2021-01-05 17:30:00|5326.8|5324|5322.3|5319.5|5333.9|5331.1|5322.2|5319.4|3592
1609868100000|2021-01-05 17:35:00|5322.2|5319.4|5328.2|5325.4|5331|5328.2|5319.3|5316.5|1731
1609868400000|2021-01-05 17:40:00|5328.5|5325.7|5324.2|5321.4|5329.7|5326.9|5324.2|5321.4|964
1609868700000|2021-01-05 17:45:00|5325|5322.2|5321.3|5318.5|5326.2|5323.4|5314.3|5311.5|1141
1609869000000|2021-01-05 17:50:00|5321.2|5318.4|5325.2|5322.4|5325.8|5323|5319.3|5316.5|578
1609869300000|2021-01-05 17:55:00|5325|5322.2|5326.3|5323.5|5326.3|5323.5|5319.3|5316.5|882
1609869600000|2021-01-05 18:00:00|5326.2|5323.4|5349.5|5346.7|5358.3|5355.5|5322|5319.2|15786
1609869900000|2021-01-05 18:05:00|5349.9|5347.1|5350.5|5347.7|5360|5357.2|5334.4|5331.6|8630
1609870200000|2021-01-05 18:10:00|5350.6|5347.8|5360.9|5358.1|5369.4|5365.1|5343.1|5340.3|6488
1609870500000|2021-01-05 18:15:00|5361.7|5358.9|5365|5362.2|5366|5363.2|5351|5348.2|3287
1609870800000|2021-01-05 18:20:00|5364.9|5362.1|5370.9|5368.1|5374.9|5372.1|5360.1|5357.3|5157
1609871100000|2021-01-05 18:25:00|5371.6|5368.8|5380.5|5377.7|5382.8|5379.7|5367.1|5364.3|4096
1609871400000|2021-01-05 18:30:00|5380.4|5377.6|5369.5|5366.7|5385|5382.2|5368.5|5365.7|3148
1609871700000|2021-01-05 18:35:00|5368.7|5365.9|5364.6|5361.8|5374|5371.2|5362.6|5359.8|2078
1609872000000|2021-01-05 18:40:00|5363.7|5360.9|5368.6|5365.8|5371.5|5368.7|5363.2|5360.4|1475
1609872300000|2021-01-05 18:45:00|5367.7|5364.9|5364.2|5361.4|5368.6|5365.8|5356.9|5354.1|1048
1609872600000|2021-01-05 18:50:00|5363.7|5360.9|5359|5356.2|5366.6|5363.8|5358.9|5356.1|1144
1609872900000|2021-01-05 18:55:00|5358.9|5356.1|5375.7|5372.9|5378.6|5375.8|5357.9|5355.1|2526
1609873200000|2021-01-05 19:00:00|5375.6|5372.8|5375.1|5372.3|5379.5|5376.7|5369.3|5366.5|4322
1609873500000|2021-01-05 19:05:00|5375.8|5373|5376.1|5373.3|5386.8|5384|5373.8|5371|3439
1609873800000|2021-01-05 19:10:00|5376.2|5373.4|5372.7|5369.9|5380.3|5377.5|5370.2|5367.4|1917
1609874100000|2021-01-05 19:15:00|5373.1|5370.3|5378.2|5375.4|5385.1|5382.3|5370.1|5367.3|2387
1609874400000|2021-01-05 19:20:00|5379|5376.2|5368.1|5365.3|5386.1|5383.3|5366.1|5363.3|1965
1609874700000|2021-01-05 19:25:00|5368.5|5365.7|5357.2|5354.4|5380.1|5377.3|5355.1|5352.3|13547
1609875000000|2021-01-05 19:30:00|5356.2|5353.4|5357|5354.2|5359|5356.2|5351.1|5348.3|3309
1609875300000|2021-01-05 19:35:00|5357.1|5354.3|5362.6|5359.8|5364|5361.2|5356.1|5353.3|1323
1609875600000|2021-01-05 19:40:00|5363|5360.2|5368.2|5365.4|5370.1|5367.3|5362.1|5359.3|1506
1609875900000|2021-01-05 19:45:00|5368.3|5365.5|5368.3|5365.5|5371.1|5368.3|5367.3|5364.5|487
1609876200000|2021-01-05 19:50:00|5368.2|5365.4|5365.9|5363.1|5371.1|5368.3|5363.1|5360.3|791
1609876500000|2021-01-05 19:55:00|5365.1|5362.3|5359.1|5356.3|5365.9|5363.1|5359.1|5356.3|161
1609876800000|2021-01-05 20:00:00|5358.9|5356.1|5357.1|5354.3|5362.8|5360|5356.9|5354.1|462
1609877100000|2021-01-05 20:05:00|5357.4|5354.6|5354.1|5351.3|5357.8|5355|5354.1|5351.3|210
1609877400000|2021-01-05 20:10:00|5354.4|5351.6|5349.8|5347|5354.9|5352.1|5347.4|5344.6|402
1609877700000|2021-01-05 20:15:00|5350.8|5348|5355.8|5353|5355.9|5353.1|5349.1|5346.3|244
1609878000000|2021-01-05 20:20:00|5355.9|5353.1|5350.4|5347.6|5357.4|5354.6|5348.8|5346|362
1609878300000|2021-01-05 20:25:00|5350.8|5348|5360.9|5358.1|5362.8|5360|5350.8|5348|494
1609878600000|2021-01-05 20:30:00|5360.8|5358|5362.8|5360|5362.9|5360.1|5360.8|5358|402
1609878900000|2021-01-05 20:35:00|5363.8|5361|5361.8|5359|5366.8|5364|5361.8|5359|906
1609879200000|2021-01-05 20:40:00|5362.1|5359.3|5363.8|5361|5363.9|5361.1|5357.1|5354.3|275
1609879500000|2021-01-05 20:45:00|5362.9|5360.1|5360.8|5358|5362.9|5360.1|5359.3|5356.5|160
1609879800000|2021-01-05 20:50:00|5360.9|5358.1|5362.9|5360.1|5364.2|5361.4|5358.3|5355.5|268
1609880100000|2021-01-05 20:55:00|5362.8|5360|5364.4|5361.6|5365.3|5362.5|5360.9|5358.1|552
1609880400000|2021-01-05 21:00:00|5364.1|5361.3|5367.3|5364.5|5371.4|5368.6|5362.8|5360|795
1609880700000|2021-01-05 21:05:00|5366.9|5364.1|5364.9|5362.1|5367.8|5365|5364.4|5361.6|136
1609881000000|2021-01-05 21:10:00|5363.9|5361.1|5362.9|5360.1|5365.8|5363|5362.8|5360|143
1609881300000|2021-01-05 21:15:00|5362.8|5360|5362.9|5360.1|5363.8|5361|5360.3|5357.5|152
1609881600000|2021-01-05 21:20:00|5363.5|5360.7|5365.4|5362.6|5365.9|5363.1|5361.9|5359.1|198
1609881900000|2021-01-05 21:25:00|5365.8|5363|5367.6|5364.8|5368.5|5365.7|5364.1|5361.3|243
1609882200000|2021-01-05 21:30:00|5367.4|5364.6|5356.4|5353.6|5367.6|5364.8|5349.9|5347.1|678
1609882500000|2021-01-05 21:35:00|5356.1|5353.3|5354.6|5351.8|5360.1|5357.3|5352.9|5350.1|391
1609882800000|2021-01-05 21:40:00|5354.9|5352.1|5351.9|5349.1|5355.9|5353.1|5351.1|5348.3|335
1609883100000|2021-01-05 21:45:00|5352.6|5349.8|5361.1|5358.3|5361.1|5358.3|5350.1|5347.3|237
1609883400000|2021-01-05 21:50:00|5360.9|5358.1|5358.9|5356.1|5361.6|5358.8|5356.4|5353.6|84
1609883700000|2021-01-05 21:55:00|5357.8|5355|5352.3|5349.5|5357.8|5355|5351.6|5346|212
1609884000000|2021-01-05 22:00:00|5352.6|5349.8|5352.4|5349.6|5356|5350.3|5352.2|5345.1|6
1609884300000|2021-01-05 22:05:00|5354.7|5344.7|5349.9|5347.1|5355|5347.1|5349.9|5344.7|11
1609884600000|2021-01-05 22:10:00|5354.6|5344.6|5355|5345|5355|5348.2|5349.9|5344.6|0
1609884900000|2021-01-05 22:15:00|5350.4|5347.6|5350.6|5347.8|5354.8|5349.6|5350.4|5344.8|63
1609885500000|2021-01-05 22:25:00|5351.1|5348.3|5353.6|5350.8|5353.6|5350.8|5351.1|5348.3|36
1609885800000|2021-01-05 22:30:00|5355.4|5352.6|5355.9|5353.1|5355.9|5353.1|5355.4|5352.6|2
1609886400000|2021-01-05 22:40:00|5355.8|5353|5354.5|5350.5|5356.4|5353|5354.4|5346.4|29
1609886700000|2021-01-05 22:45:00|5356.4|5346.4|5355.5|5345.5|5356.4|5346.4|5355.5|5345.5|0
1609887000000|2021-01-05 22:50:00|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|600
1609887300000|2021-01-05 22:55:00|5355.5|5345.5|5359.1|5349.1|5359.1|5352.6|5353.1|5345.5|269
1609887600000|2021-01-05 23:00:00|5359|5349|5359|5349|5359|5349|5359|5349|0
1609894800000|2021-01-06 01:00:00|5365.1|5362.3|5369.4|5366.6|5378.5|5375.7|5360.6|5357.8|2414
1609895100000|2021-01-06 01:05:00|5369.2|5366.4|5370|5367.2|5372.4|5369.6|5358.2|5355.4|947
1609895400000|2021-01-06 01:10:00|5370.4|5367.6|5370.4|5367.6|5381|5378.2|5369|5366|553
1609895700000|2021-01-06 01:15:00|5370.7|5367.9|5374.9|5372.1|5379|5376.2|5369|5366.2|533
1609896000000|2021-01-06 01:20:00|5374.7|5371.9|5383.4|5380.6|5383.4|5380.6|5370.5|5367.7|477
1609896300000|2021-01-06 01:25:00|5382.7|5379.9|5389.7|5386.9|5390.2|5387.4|5379.9|5377.1|561
1609896600000|2021-01-06 01:30:00|5389.4|5386.6|5385.7|5382.9|5393.2|5390.4|5385|5382.2|476
1609896900000|2021-01-06 01:35:00|5386.1|5383.3|5369|5366.2|5387.4|5384.6|5363.5|5360.7|402
1609897200000|2021-01-06 01:40:00|5370|5367.2|5376|5373.2|5378.6|5375.8|5366.8|5364|140
1609897500000|2021-01-06 01:45:00|5375.8|5373|5378.3|5375.5|5382.1|5379.3|5372|5369.2|641
1609897800000|2021-01-06 01:50:00|5377.3|5374.5|5379.7|5376.9|5380.7|5377.9|5374.8|5372|248
1609898100000|2021-01-06 01:55:00|5379.1|5376.3|5382.7|5379.9|5383.6|5380.8|5376.7|5373.9|204
1609898400000|2021-01-06 02:00:00|5382.3|5379.5|5389.6|5386.8|5393.1|5390.3|5377.7|5374.9|298
1609898700000|2021-01-06 02:05:00|5389.4|5386.6|5382.1|5379.3|5389.6|5386.8|5381.7|5378.9|97
1609899000000|2021-01-06 02:10:00|5382.2|5379.4|5388.1|5385.3|5391.1|5388.3|5381.7|5378.9|341
1609899300000|2021-01-06 02:15:00|5387.9|5385.1|5387.3|5384.5|5394.4|5391.6|5386.1|5383.3|610
1609899600000|2021-01-06 02:20:00|5387.4|5384.6|5395.2|5392.4|5395.3|5392.5|5387.3|5384.5|127
1609899900000|2021-01-06 02:25:00|5395.3|5392.5|5391.3|5388.5|5400.8|5398|5391.3|5388.5|654
1609900200000|2021-01-06 02:30:00|5391.7|5388.9|5399.8|5397|5401.2|5398.4|5391.4|5388.6|249
1609900500000|2021-01-06 02:35:00|5400.2|5397.4|5395.2|5392.4|5402.7|5399.9|5394.4|5391.6|880
1609900800000|2021-01-06 02:40:00|5395.3|5392.5|5403.3|5400.5|5405.1|5402|5389.2|5382.8|463
1609901100000|2021-01-06 02:45:00|5403.2|5400.4|5400.3|5397.5|5406.4|5403.6|5395.1|5392.3|418
1609901400000|2021-01-06 02:50:00|5399.8|5397|5390.4|5387.6|5399.8|5397|5389.9|5387.1|760
1609901700000|2021-01-06 02:55:00|5390.1|5387.3|5387.4|5384.6|5390.4|5387.6|5383.3|5380.5|407
1609902000000|2021-01-06 03:00:00|5386.9|5384.1|5388.8|5386|5390.8|5388|5381.4|5378.6|518
1609902300000|2021-01-06 03:05:00|5389.1|5386.3|5394.4|5391.6|5395.7|5392.9|5387.3|5384.5|622
1609902600000|2021-01-06 03:10:00|5394.6|5391.8|5394.2|5391.4|5397.3|5394.5|5390.1|5387.3|619
1609902900000|2021-01-06 03:15:00|5393.8|5391|5397.1|5394.3|5398.6|5395.8|5390.8|5388|244
1609903200000|2021-01-06 03:20:00|5396.6|5393.8|5397.1|5394.3|5397.6|5394.8|5393.3|5390.5|226
1609903500000|2021-01-06 03:25:00|5396.8|5394|5392.1|5389.3|5398.6|5395.8|5390.4|5387.6|126
1609903800000|2021-01-06 03:30:00|5392.3|5389.5|5395.8|5393|5397.1|5394.3|5390.3|5387.5|126
1609904100000|2021-01-06 03:35:00|5396.6|5393.8|5397.1|5394.3|5398.1|5395.3|5395.1|5392.3|48
1609904400000|2021-01-06 03:40:00|5397.6|5394.8|5393.1|5390.3|5397.8|5395|5390.4|5387.6|96
1609904700000|2021-01-06 03:45:00|5393.3|5390.5|5386.3|5383.5|5394.1|5391.3|5386.3|5383.5|297
1609905000000|2021-01-06 03:50:00|5386.4|5383.6|5387.8|5385|5390.3|5387.5|5384.9|5382.1|1708
1609905300000|2021-01-06 03:55:00|5386.9|5384.1|5386.6|5383.8|5389.1|5386.3|5383.8|5381|170
1609905600000|2021-01-06 04:00:00|5386.1|5383.3|5382.3|5379.5|5388.6|5385.8|5379.4|5376.6|249
1609905900000|2021-01-06 04:05:00|5382.4|5379.6|5374.8|5372|5382.4|5379.6|5371.8|5369|254
1609906200000|2021-01-06 04:10:00|5374.6|5371.8|5367.1|5364.3|5374.6|5371.8|5366.6|5363.8|947
1609906500000|2021-01-06 04:15:00|5367.8|5365|5379|5376.2|5379|5376.2|5367.8|5365|331
1609906800000|2021-01-06 04:20:00|5378.6|5375.8|5388.1|5385.3|5388.5|5385.7|5375.5|5372.7|410
1609907100000|2021-01-06 04:25:00|5388.5|5385.7|5389.3|5386.5|5390.1|5387.3|5385.1|5382.3|97
1609907400000|2021-01-06 04:30:00|5389.1|5386.3|5388.8|5386|5390.1|5387.3|5387.1|5384.3|119
1609907700000|2021-01-06 04:35:00|5387.8|5385|5386.1|5383.3|5388.8|5386|5383.8|5381|70
1609908000000|2021-01-06 04:40:00|5386.3|5383.5|5383.5|5380.7|5387.6|5384.8|5382.1|5379.3|117
1609908300000|2021-01-06 04:45:00|5383.8|5381|5385.1|5382.3|5385.8|5383|5381.8|5379|57
1609908600000|2021-01-06 04:50:00|5385.5|5382.7|5390.8|5388|5390.8|5388|5383.8|5381|79
1609908900000|2021-01-06 04:55:00|5391.1|5388.3|5388.8|5386|5391.6|5388.8|5387.8|5385|70
1609909200000|2021-01-06 05:00:00|5389.1|5386.3|5389.8|5387|5394.8|5392|5387.8|5385|51
1609909500000|2021-01-06 05:05:00|5390.6|5387.8|5390.1|5387.3|5391.1|5388.3|5389.1|5386.3|10
1609909800000|2021-01-06 05:10:00|5389.8|5387|5386.3|5383.5|5389.8|5387|5385.6|5382.8|43
1609910100000|2021-01-06 05:15:00|5386.8|5384|5388.3|5385.5|5392.8|5390|5386.4|5383.6|44
1609910400000|2021-01-06 05:20:00|5387.9|5385.1|5387.3|5384.5|5388.8|5386|5385.3|5382.5|51
1609910700000|2021-01-06 05:25:00|5386.8|5384|5384.8|5382|5387.8|5385|5383.9|5381.1|136
1609911000000|2021-01-06 05:30:00|5383.8|5381|5385.4|5382.6|5386.7|5383.9|5382.9|5380.1|43
1609911300000|2021-01-06 05:35:00|5385|5382.2|5389.7|5386.9|5391.4|5388.6|5384.7|5381.9|62
1609911600000|2021-01-06 05:40:00|5390.1|5387.3|5393.7|5390.9|5394.7|5391.9|5388.9|5386.1|114
1609911900000|2021-01-06 05:45:00|5394.1|5391.3|5389.2|5386.4|5394.1|5391.3|5389.2|5386.4|188
1609912200000|2021-01-06 05:50:00|5389.1|5386.3|5385.6|5382.8|5389.2|5386.4|5383.1|5380.3|88
1609912500000|2021-01-06 05:55:00|5384.7|5381.9|5386.6|5383.8|5387.6|5384.8|5384.6|5381.8|29
1609912800000|2021-01-06 06:00:00|5386.7|5383.9|5386.1|5383.3|5390.6|5387.8|5384.7|5381.9|95
1609913100000|2021-01-06 06:05:00|5385.7|5382.9|5390.7|5387.9|5390.7|5387.9|5379.7|5376.9|127
1609913400000|2021-01-06 06:10:00|5390.4|5387.6|5382.9|5380.1|5390.4|5387.6|5381.9|5379.1|413
1609913700000|2021-01-06 06:15:00|5383|5380.2|5388|5385.2|5388.2|5385.4|5377|5374.2|192
1609914000000|2021-01-06 06:20:00|5387.9|5385.1|5387|5384.2|5388.4|5385.6|5384|5381.2|110
1609914300000|2021-01-06 06:25:00|5386.4|5383.6|5388.1|5385.3|5389.7|5386.9|5384|5381.2|167
1609914600000|2021-01-06 06:30:00|5387.7|5384.9|5391.2|5388.4|5392.7|5389.9|5386.7|5383.9|77
1609914900000|2021-01-06 06:35:00|5391|5388.2|5389.4|5386.6|5395.7|5392.9|5387.9|5385.1|565
1609915200000|2021-01-06 06:40:00|5389|5386.2|5385.4|5382.6|5391|5388.2|5384.4|5381.6|110
1609915500000|2021-01-06 06:45:00|5385|5382.2|5387|5384.2|5387.5|5384.7|5380.9|5378.1|210
1609915800000|2021-01-06 06:50:00|5387.5|5384.7|5399|5396.2|5399.1|5396.3|5387.5|5384.7|484
1609916100000|2021-01-06 06:55:00|5399.1|5396.3|5391.4|5388.6|5399.1|5396.3|5389.9|5387.1|560
1609916400000|2021-01-06 07:00:00|5391|5388.2|5400.9|5398.1|5401.9|5399.1|5390.4|5387.6|314
1609916700000|2021-01-06 07:05:00|5401.7|5398.9|5397.4|5394.6|5401.7|5398.9|5396.9|5394.1|269
1609917000000|2021-01-06 07:10:00|5397.2|5394.4|5395.9|5393.1|5400.7|5397.9|5390.9|5388.1|257
1609917300000|2021-01-06 07:15:00|5396.4|5393.6|5391.2|5388.4|5400.9|5398.1|5389.9|5387.1|204
1609917600000|2021-01-06 07:20:00|5390.9|5388.1|5395.4|5392.6|5400.7|5397.9|5389.9|5387.1|608
1609917900000|2021-01-06 07:25:00|5394.9|5392.1|5394.7|5391.9|5395.9|5393.1|5391.4|5388.6|184
1609918200000|2021-01-06 07:30:00|5394.9|5392.1|5397.7|5394.9|5399.2|5396.4|5391.9|5389.1|648
1609918500000|2021-01-06 07:35:00|5398.2|5395.4|5393.7|5390.9|5402.4|5399.6|5393.7|5390.9|440
1609918800000|2021-01-06 07:40:00|5393.9|5391.1|5399|5396.2|5401.7|5398.9|5393.7|5390.9|354
1609919100000|2021-01-06 07:45:00|5398.7|5395.9|5382.8|5380|5398.7|5395.9|5379.8|5377|2792
1609919400000|2021-01-06 07:50:00|5383.2|5380.4|5382.3|5379.5|5389.3|5386.5|5382.3|5379.5|480
1609919700000|2021-01-06 07:55:00|5382.2|5379.4|5374.3|5371.5|5384.4|5381.6|5371.4|5368.6|1033
1609920000000|2021-01-06 08:00:00|5373.3|5370.5|5373.7|5370.9|5376|5373.2|5362.4|5359.6|2716
1609920300000|2021-01-06 08:05:00|5374.4|5371.6|5377.7|5374.9|5383.3|5380.5|5372.3|5369.5|1499
1609920600000|2021-01-06 08:10:00|5377.3|5374.5|5381.4|5378.6|5385|5382.2|5375.3|5372.5|1319
1609920900000|2021-01-06 08:15:00|5380.8|5378|5366.4|5363.6|5380.8|5378|5365.3|5362.5|1558
1609921200000|2021-01-06 08:20:00|5366.3|5363.5|5373.8|5371|5375.1|5372.3|5366.3|5363.5|1033
1609921500000|2021-01-06 08:25:00|5373.3|5370.5|5390.9|5388.1|5390.9|5388.1|5373.3|5370.5|3535
1609921800000|2021-01-06 08:30:00|5391|5388.2|5409.6|5406.8|5412.4|5409.6|5381.9|5379.1|5048
1609922100000|2021-01-06 08:35:00|5409.4|5406.6|5404.2|5401.4|5414.8|5412|5393.3|5390.5|4286
1609922400000|2021-01-06 08:40:00|5404.5|5401.7|5383.3|5380.5|5405.5|5402.7|5382.3|5379.5|2098
1609922700000|2021-01-06 08:45:00|5384.2|5381.4|5383.4|5380.6|5392.3|5389.5|5380.3|5377.5|1479
1609923000000|2021-01-06 08:50:00|5383.6|5380.8|5373.1|5370.3|5384.6|5381.8|5367.9|5365.1|3065
1609923300000|2021-01-06 08:55:00|5373.3|5370.5|5369.5|5366.7|5374|5371.2|5360.1|5357.3|1789
1609923600000|2021-01-06 09:00:00|5369.3|5366.5|5372.9|5370.1|5374.9|5372.1|5360.6|5357.8|1466
1609923900000|2021-01-06 09:05:00|5373.2|5370.4|5383.9|5381.1|5384.9|5382.1|5370|5367.2|747
1609924200000|2021-01-06 09:10:00|5383.7|5380.9|5384.9|5382.1|5390.9|5388.1|5381.9|5379.1|1196
1609924500000|2021-01-06 09:15:00|5383.9|5381.1|5380.6|5377.8|5392.9|5390.1|5379.3|5376.5|1540
1609924800000|2021-01-06 09:20:00|5381.1|5378.3|5378.8|5376|5389.6|5386.8|5377.3|5374.5|650
1609925100000|2021-01-06 09:25:00|5379.1|5376.3|5377.5|5374.7|5381.8|5379|5375|5372.2|900
1609925400000|2021-01-06 09:30:00|5377.4|5374.6|5386.4|5383.6|5389.3|5386.5|5375.5|5372.7|1547
1609925700000|2021-01-06 09:35:00|5385.9|5383.1|5391.3|5388.5|5392.1|5389.3|5380.3|5377.5|1766
1609926000000|2021-01-06 09:40:00|5391.6|5388.8|5405.6|5402.8|5410.1|5407.3|5387.1|5384.3|2314
1609926300000|2021-01-06 09:45:00|5405.5|5402.7|5408.3|5405.5|5412|5409.2|5399.8|5397|1559
1609926600000|2021-01-06 09:50:00|5408.5|5405.7|5404.3|5401.5|5409.8|5407|5403|5400.2|502
1609926900000|2021-01-06 09:55:00|5404.5|5401.7|5406.8|5404|5408.3|5405.5|5402|5399.2|462
1609927200000|2021-01-06 10:00:00|5407|5404.2|5429.1|5426.3|5432.6|5429.8|5404.8|5402|2292
1609927500000|2021-01-06 10:05:00|5428.7|5425.9|5439.6|5436.8|5441.4|5438.6|5425.2|5422.4|2641
1609927800000|2021-01-06 10:10:00|5440.3|5437.5|5449.1|5446.3|5450.1|5447.3|5439.6|5436.8|3097
1609928100000|2021-01-06 10:15:00|5449.6|5446.8|5454.1|5451.3|5454.6|5451.8|5440.4|5437.6|1251
1609928400000|2021-01-06 10:20:00|5454.3|5451.5|5451|5448.2|5458.9|5456|5450|5447.2|2373
1609928700000|2021-01-06 10:25:00|5450|5447.2|5444.5|5441.7|5455.8|5453|5434|5431.2|2484
1609929000000|2021-01-06 10:30:00|5443.8|5441|5446|5443.2|5448|5445.2|5441|5438.2|771
1609929300000|2021-01-06 10:35:00|5445.5|5442.7|5431.3|5428.5|5447|5444.2|5430.4|5427.6|2139
1609929600000|2021-01-06 10:40:00|5431.6|5428.8|5435.3|5432.5|5435.8|5433|5419.1|5416.3|1958
1609929900000|2021-01-06 10:45:00|5433.3|5430.5|5442.5|5439.7|5443.1|5440.3|5432.9|5430.1|1424
1609930200000|2021-01-06 10:50:00|5443|5440.2|5435.7|5432.9|5443|5440.2|5435|5432.2|600
1609930500000|2021-01-06 10:55:00|5436|5433.2|5420.5|5417.7|5437|5434.2|5410|5407.2|4401
1609930800000|2021-01-06 11:00:00|5420.2|5417.4|5431.5|5428.7|5433.3|5430.5|5418.7|5415.9|774
1609931100000|2021-01-06 11:05:00|5431.4|5428.6|5422.8|5420|5432.5|5429.7|5420.7|5417.9|929
1609931400000|2021-01-06 11:10:00|5422.1|5419.3|5408.1|5405.3|5429.5|5426.7|5407.2|5404.4|2433
1609931700000|2021-01-06 11:15:00|5408.5|5405.7|5412.8|5410|5418.7|5415.9|5400.8|5398|1685
1609932000000|2021-01-06 11:20:00|5412.5|5409.7|5411.5|5408.7|5413.3|5410.5|5407.8|5405|747
1609932300000|2021-01-06 11:25:00|5411.7|5408.9|5408.9|5406.1|5412.7|5409.9|5407.7|5404.9|834
1609932600000|2021-01-06 11:30:00|5408.8|5406|5409.7|5406.9|5412.7|5409.9|5402.9|5400.1|615
1609932900000|2021-01-06 11:35:00|5409.8|5407|5411.2|5408.4|5412.7|5409.9|5407.7|5404.9|557
1609933200000|2021-01-06 11:40:00|5411.5|5408.7|5398.8|5396|5411.7|5408.9|5395.8|5393|815
1609933500000|2021-01-06 11:45:00|5399.2|5396.4|5385.2|5382.4|5399.7|5396.9|5380.4|5377.6|5588
1609933800000|2021-01-06 11:50:00|5385.1|5382.3|5379.5|5376.7|5390.7|5387.9|5377.5|5374.7|3415
1609934100000|2021-01-06 11:55:00|5379.6|5376.8|5381.5|5378.7|5389.9|5387.1|5377.6|5374.8|1076
1609934400000|2021-01-06 12:00:00|5380.1|5377.3|5392.4|5389.6|5393.4|5390.6|5378.5|5375.7|913
1609934700000|2021-01-06 12:05:00|5392.5|5389.7|5404.9|5402.1|5405.2|5402.4|5388.5|5385.7|1304
1609935000000|2021-01-06 12:10:00|5404.4|5401.6|5406.1|5403.3|5408.9|5406.1|5401.1|5398.3|650
1609935300000|2021-01-06 12:15:00|5405.9|5403.1|5398.9|5396.1|5408.8|5406|5398.9|5396.1|911
1609935600000|2021-01-06 12:20:00|5398.6|5395.8|5393.4|5390.6|5402.6|5399.8|5391.6|5388.8|911
1609935900000|2021-01-06 12:25:00|5393.6|5390.8|5375.4|5372.6|5394.1|5391.3|5373.5|5370.7|1674
1609936200000|2021-01-06 12:30:00|5375.2|5372.4|5366|5363.2|5375.2|5372.4|5364.6|5361.8|1025
1609936500000|2021-01-06 12:35:00|5365.5|5362.7|5364.8|5362|5369.8|5367|5359.5|5356.7|1090
1609936800000|2021-01-06 12:40:00|5365.8|5363|5362.9|5360.1|5369.2|5366.4|5358.5|5355.7|1248
1609937100000|2021-01-06 12:45:00|5363|5360.2|5357.5|5354.7|5365.3|5362.5|5357.5|5354.7|895
1609937400000|2021-01-06 12:50:00|5357.3|5354.5|5349.1|5346.3|5363.8|5361|5348.6|5345.8|1244
1609937700000|2021-01-06 12:55:00|5349.5|5346.7|5348.6|5345.8|5351.6|5348.8|5338.9|5336.1|3244
1609938000000|2021-01-06 13:00:00|5349.3|5346.5|5357.6|5354.8|5357.8|5355|5346.3|5343.5|1164
1609938300000|2021-01-06 13:05:00|5357.8|5355|5376.8|5374|5377.6|5374.8|5354.9|5352.1|2332
1609938600000|2021-01-06 13:10:00|5377.3|5374.5|5376.6|5373.8|5381.5|5378.7|5370.9|5368.1|973
1609938900000|2021-01-06 13:15:00|5376.3|5373.5|5374.3|5371.5|5377.8|5375|5372.6|5369.8|1071
1609939200000|2021-01-06 13:20:00|5374.6|5371.8|5385.6|5382.8|5385.6|5382.8|5373.8|5371|609
1609939500000|2021-01-06 13:25:00|5384.6|5381.8|5387.6|5384.8|5389.5|5386.7|5382.8|5380|755
1609939800000|2021-01-06 13:30:00|5387.8|5385|5383.5|5380.7|5390.5|5387.7|5382.9|5380.1|907
1609940100000|2021-01-06 13:35:00|5383.6|5380.8|5391|5388.2|5392.2|5389.4|5381.5|5378.7|2937
1609940400000|2021-01-06 13:40:00|5390.3|5387.5|5398|5395.2|5399|5396.2|5386|5383.2|1664
1609940700000|2021-01-06 13:45:00|5397.3|5394.5|5399|5396.2|5403|5400.2|5392.2|5389.4|2358
1609941000000|2021-01-06 13:50:00|5399.4|5396.6|5403|5400.2|5407.9|5405.1|5398.2|5395.4|1668
1609941300000|2021-01-06 13:55:00|5402.9|5400.1|5386.9|5384.1|5403|5400.2|5386.5|5383.7|1225
1609941600000|2021-01-06 14:00:00|5386.2|5383.4|5390.9|5388.1|5412.9|5410.1|5381.2|5378.4|2147
1609941900000|2021-01-06 14:05:00|5391|5388.2|5383|5380.2|5392.9|5390.1|5377.9|5375.1|1681
1609942200000|2021-01-06 14:10:00|5383.2|5380.4|5388.2|5385.4|5391|5388.2|5381|5378.2|664
1609942500000|2021-01-06 14:15:00|5388|5385.2|5370.2|5367.4|5388|5385.2|5369.7|5366.9|1279
1609942800000|2021-01-06 14:20:00|5369.9|5367.1|5384|5381.2|5387|5384.2|5368|5365.2|2139
1609943100000|2021-01-06 14:25:00|5384.2|5381.4|5382.8|5380|5384.2|5381.4|5375.3|5372.5|1466
1609943400000|2021-01-06 14:30:00|5382.5|5379.7|5373.2|5370.4|5390.2|5387.4|5370.2|5367.4|1587
1609943700000|2021-01-06 14:35:00|5373.5|5370.7|5393.7|5390.9|5394.2|5391.4|5371.2|5368.4|2195
1609944000000|2021-01-06 14:40:00|5393.3|5390.5|5396.2|5393.4|5398.5|5395.7|5390.3|5387.5|1998
1609944300000|2021-01-06 14:45:00|5396.5|5393.7|5396.4|5393.6|5398.6|5395.8|5386.2|5383.4|3435
1609944600000|2021-01-06 14:50:00|5396.7|5393.9|5391.9|5389.1|5398.1|5395.3|5382.2|5379.4|3254
1609944900000|2021-01-06 14:55:00|5392.6|5389.8|5387.6|5384.8|5392.7|5389.9|5384.2|5381.4|1042
1609945200000|2021-01-06 15:00:00|5389.6|5386.8|5389.7|5386.9|5398.4|5395.6|5385.9|5383.1|1360
1609945500000|2021-01-06 15:05:00|5389.6|5386.8|5390.1|5387.3|5390.2|5387.4|5378.9|5376.1|1653
1609945800000|2021-01-06 15:10:00|5390.2|5387.4|5383.7|5380.9|5390.7|5387.9|5375.9|5373.1|930
1609946100000|2021-01-06 15:15:00|5383.9|5381.1|5382.7|5379.9|5387.9|5385.1|5373.7|5370.9|1455
1609946400000|2021-01-06 15:20:00|5382.9|5380.1|5377.7|5374.9|5390.7|5387.9|5375.6|5372.8|2126
1609946700000|2021-01-06 15:25:00|5377|5374.2|5379.5|5376.7|5380.2|5377.4|5372.2|5369.4|2855
1609947000000|2021-01-06 15:30:00|5379.4|5376.6|5418.7|5415.9|5420.6|5417.8|5379|5374|6388
1609947300000|2021-01-06 15:35:00|5417.7|5414.9|5424.2|5421.4|5429.6|5426.8|5412.7|5409.9|3360
1609947600000|2021-01-06 15:40:00|5424.1|5421.3|5434.6|5431.8|5434.6|5431.8|5422.6|5419.8|2774
1609947900000|2021-01-06 15:45:00|5434.2|5431.4|5419.6|5416.8|5437.9|5435.1|5411|5408.2|2771
1609948200000|2021-01-06 15:50:00|5419.2|5416.4|5418|5415.2|5430.6|5427.8|5415.6|5412.8|3547
1609948500000|2021-01-06 15:55:00|5418.7|5415.9|5425.9|5423.1|5429.1|5426.3|5412.9|5410.1|1610
1609948800000|2021-01-06 16:00:00|5425.7|5422.9|5415.4|5412.6|5429.6|5426.8|5414.6|5411.8|1346
1609949100000|2021-01-06 16:05:00|5415.7|5412.9|5421.6|5418.8|5428.1|5425.3|5413.1|5410.3|2315
1609949400000|2021-01-06 16:10:00|5420.9|5418.1|5429.6|5426.8|5433.4|5430.6|5415.6|5412.8|2111
1609949700000|2021-01-06 16:15:00|5430.3|5427.5|5438.3|5435.5|5440.3|5437.5|5426.6|5423.8|2993
1609950000000|2021-01-06 16:20:00|5437.6|5434.8|5449.6|5446.8|5451.6|5448.8|5436.6|5433.8|5336
1609950300000|2021-01-06 16:25:00|5449.4|5446.6|5465|5462.2|5465.3|5462.5|5442.7|5439.9|9195
1609950600000|2021-01-06 16:30:00|5464.3|5461.5|5452.3|5449.5|5469.3|5466.5|5448.4|5445.6|7383
1609950900000|2021-01-06 16:35:00|5450.6|5447.8|5452|5449.2|5453.8|5451|5444.4|5441.6|2462
1609951200000|2021-01-06 16:40:00|5451.6|5448.8|5453|5450.2|5459|5456.2|5445|5442.2|1625
1609951500000|2021-01-06 16:45:00|5452.5|5449.7|5462.8|5460|5463.2|5460.4|5451|5448.2|2562
1609951800000|2021-01-06 16:50:00|5463.5|5460.7|5454.3|5451.5|5463.7|5460.9|5451.7|5448.9|1644
1609952100000|2021-01-06 16:55:00|5455|5452.2|5460.3|5457.5|5463|5460.2|5454.8|5452|791
1609952400000|2021-01-06 17:00:00|5461|5458.2|5449.3|5446.5|5463.8|5461|5449.3|5446.5|1917
1609952700000|2021-01-06 17:05:00|5449|5446.2|5449|5446.2|5449.2|5446.4|5439.3|5436.5|2589
1609953000000|2021-01-06 17:10:00|5448.8|5446|5447.3|5444.5|5449|5446.2|5444.8|5442|1160
1609953300000|2021-01-06 17:15:00|5447|5444.2|5449|5446.2|5450.8|5448|5445|5442.2|1112
1609953600000|2021-01-06 17:20:00|5449.8|5447|5448.7|5445.9|5449.8|5447|5444|5441.2|1262
1609953900000|2021-01-06 17:25:00|5449.7|5446.9|5446.7|5443.9|5451.3|5448.5|5443.8|5441|928
1609954200000|2021-01-06 17:30:00|5446|5443.2|5433.9|5431.1|5449.7|5446.9|5432.4|5429.6|2572
1609954500000|2021-01-06 17:35:00|5434.2|5431.4|5440.4|5437.6|5441.4|5438.6|5428.4|5425.6|1916
1609954800000|2021-01-06 17:40:00|5440.7|5437.9|5430.5|5427.7|5441.2|5438.4|5429.4|5426.6|1340
1609955100000|2021-01-06 17:45:00|5431.2|5428.4|5433.7|5430.9|5437.2|5434.4|5425.5|5422.7|2042
1609955400000|2021-01-06 17:50:00|5433.5|5430.7|5444.5|5441.7|5446.5|5443.7|5432.5|5429.7|1801
1609955700000|2021-01-06 17:55:00|5444.7|5441.9|5446.4|5443.6|5448.4|5445.6|5443.7|5440.9|831
1609956000000|2021-01-06 18:00:00|5447.1|5444.3|5450.2|5447.4|5452.2|5449.4|5446.4|5443.6|961
1609956300000|2021-01-06 18:05:00|5449.7|5446.9|5458.1|5455.3|5461.1|5458.3|5449.7|5446.9|1232
1609956600000|2021-01-06 18:10:00|5458.4|5455.6|5458.9|5456.1|5460.8|5458|5455.9|5453.1|1559
1609956900000|2021-01-06 18:15:00|5459.8|5457|5454.9|5452.1|5461.4|5458.6|5453.9|5451.1|744
1609957200000|2021-01-06 18:20:00|5453.9|5451.1|5451.1|5448.3|5456.1|5453.3|5450.2|5447.4|665
1609957500000|2021-01-06 18:25:00|5450.6|5447.8|5447.1|5444.3|5452.1|5449.3|5445.2|5442.4|1039
1609957800000|2021-01-06 18:30:00|5447.2|5444.4|5459.4|5456.6|5461.1|5458.3|5447.2|5444.4|1103
1609958100000|2021-01-06 18:35:00|5459.6|5456.8|5451.8|5449|5460.8|5458|5451.4|5448.6|1012
1609958400000|2021-01-06 18:40:00|5451.9|5449.1|5456.1|5453.3|5461.9|5459.1|5449.9|5447.1|1437
1609958700000|2021-01-06 18:45:00|5456.9|5454.1|5451.6|5448.8|5458.1|5455.3|5449.2|5446.4|597
1609959000000|2021-01-06 18:50:00|5451.2|5448.4|5456.2|5453.4|5458.6|5455.8|5451.2|5448.4|331
1609959300000|2021-01-06 18:55:00|5456.7|5453.9|5451.9|5449.1|5459.2|5456.4|5450.2|5447.4|1088
1609959600000|2021-01-06 19:00:00|5452.2|5449.4|5447.7|5444.9|5456.4|5453.6|5445.5|5442.7|998
1609959900000|2021-01-06 19:05:00|5447.5|5444.7|5447.5|5444.7|5449.5|5446.7|5442.8|5440|1626
1609960200000|2021-01-06 19:10:00|5446.8|5444|5447.5|5444.7|5453|5450.2|5445.5|5442.7|1291
1609960500000|2021-01-06 19:15:00|5446.8|5444|5436.5|5433.7|5452.4|5449.6|5432.6|5429.8|2512
1609960800000|2021-01-06 19:20:00|5436.6|5433.8|5439.1|5436.3|5446.5|5443.7|5435.8|5433|2279
1609961100000|2021-01-06 19:25:00|5438.9|5436.1|5420.7|5417.9|5442.9|5440.1|5420.5|5417.7|12860
1609961400000|2021-01-06 19:30:00|5420|5417.2|5415|5412.2|5421.5|5418.7|5413.4|5410.6|5254
1609961700000|2021-01-06 19:35:00|5414.4|5411.6|5392.5|5389.7|5415.4|5412.6|5386.7|5383.9|3501
1609962000000|2021-01-06 19:40:00|5392.2|5389.4|5404|5401.2|5406.5|5403.7|5391.7|5388.9|2880
1609962300000|2021-01-06 19:45:00|5404.4|5401.6|5379.7|5376.9|5405.4|5402.6|5375.5|5372.7|3916
1609962600000|2021-01-06 19:50:00|5379.5|5376.7|5394|5391.2|5397.4|5394.6|5373.7|5370.9|1212
1609962900000|2021-01-06 19:55:00|5393.7|5390.9|5387.5|5384.7|5395.4|5392.6|5380.7|5377.9|1377
1609963200000|2021-01-06 20:00:00|5386.8|5384|5355|5352.2|5388.9|5386.1|5355|5352.2|3751
1609963500000|2021-01-06 20:05:00|5355.8|5353|5336.5|5333.7|5362.8|5360|5308.5|5305.7|9976
1609963800000|2021-01-06 20:10:00|5336|5333.2|5360.4|5357.6|5364.7|5361.9|5335.1|5332.3|3974
1609964100000|2021-01-06 20:15:00|5360.7|5357.9|5375.1|5372.3|5375.4|5372.6|5358.2|5355.4|1240
1609964400000|2021-01-06 20:20:00|5375.2|5372.4|5392.6|5389.8|5397.2|5394.4|5374.4|5371.6|1442
1609964700000|2021-01-06 20:25:00|5392.2|5389.4|5399.2|5396.4|5400.9|5398.1|5390.2|5387.4|434
1609965000000|2021-01-06 20:30:00|5398.7|5395.9|5397.2|5394.4|5401.9|5399.1|5391.4|5388.6|467
1609965300000|2021-01-06 20:35:00|5397.6|5394.8|5393.2|5390.4|5400.4|5397.6|5393.2|5390.4|301
1609965600000|2021-01-06 20:40:00|5393.1|5390.3|5397.4|5394.6|5407.2|5404.4|5392.7|5389.9|437
1609965900000|2021-01-06 20:45:00|5397.2|5394.4|5402.2|5399.4|5402.7|5399.9|5393.4|5390.6|299
1609966200000|2021-01-06 20:50:00|5401.2|5398.4|5403.9|5401.1|5405.2|5402.4|5394.4|5391.6|210
1609966500000|2021-01-06 20:55:00|5403.7|5400.9|5399.9|5397.1|5407.1|5404.3|5398.1|5395.3|516
1609966800000|2021-01-06 21:00:00|5400.1|5397.3|5402.9|5400.1|5403.9|5401.1|5396.8|5394|409
1609967100000|2021-01-06 21:05:00|5403.1|5400.3|5402.8|5400|5403.9|5401.1|5400.9|5398.1|191
1609967400000|2021-01-06 21:10:00|5403.8|5401|5411.1|5408.3|5413.1|5410.3|5402.8|5400|212
1609967700000|2021-01-06 21:15:00|5411.3|5408.5|5412.1|5409.3|5412.9|5410.1|5409.1|5406.3|124
1609968000000|2021-01-06 21:20:00|5411.9|5409.1|5421.9|5419.1|5421.9|5419.1|5411.9|5409.1|285
1609968300000|2021-01-06 21:25:00|5422.6|5419.8|5416.9|5414.1|5423.1|5420.3|5414.1|5411.3|810
1609968600000|2021-01-06 21:30:00|5416.6|5413.8|5418.9|5416.1|5421.9|5419.1|5416|5413.2|227
1609968900000|2021-01-06 21:35:00|5418|5415.2|5412.2|5409.4|5418|5415.2|5412.2|5409.4|71
1609969200000|2021-01-06 21:40:00|5412|5409.2|5411.9|5409.1|5413.5|5410.7|5411.7|5408.9|121
1609969500000|2021-01-06 21:45:00|5412.2|5409.4|5418|5415.2|5418|5415.2|5409|5406.2|204
1609969800000|2021-01-06 21:50:00|5417.7|5414.9|5411.9|5409.1|5418|5415.2|5411|5408.2|44
1609970100000|2021-01-06 21:55:00|5411.5|5408.7|5414.5|5411.7|5418.1|5412.7|5410.9|5408.1|127
1609970400000|2021-01-06 22:00:00|5414.4|5411.6|5414.6|5410.6|5418.3|5411.6|5413|5407.8|2
1609970700000|2021-01-06 22:05:00|5414.4|5411.6|5415.5|5411.5|5418.1|5412.4|5414.4|5408|3
1609971000000|2021-01-06 22:10:00|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|0
1609971300000|2021-01-06 22:15:00|5415.7|5412.9|5416.3|5412.3|5416.7|5413.9|5415.7|5412.3|49
1609971600000|2021-01-06 22:20:00|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|0
1609971900000|2021-01-06 22:25:00|||||||||8
1609972200000|2021-01-06 22:30:00|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|1
1609972500000|2021-01-06 22:35:00|5415.9|5413.1|5414.5|5411.7|5415.9|5413.1|5414.5|5411.7|18
1609972800000|2021-01-06 22:40:00|5419.6|5409.6|5417.1|5407.1|5419.6|5412.2|5414.5|5407.1|0
1609973400000|2021-01-06 22:50:00|5412.8|5410|5412.5|5409.7|5412.8|5410|5412.5|5409.7|0
1609973700000|2021-01-06 22:55:00|5412|5409.2|5418.6|5408.6|5418.6|5409.2|5412|5407.7|12
1609981200000|2021-01-07 01:00:00|5416.8|5414|5421.5|5418.7|5429.8|5427|5414|5411.2|683
1609981500000|2021-01-07 01:05:00|5421.8|5419|5431.3|5428.5|5432.8|5430|5421.1|5418.3|540
1609981800000|2021-01-07 01:10:00|5431.2|5428.4|5427.2|5424.4|5433.5|5430.7|5423.7|5420.9|387
1609982100000|2021-01-07 01:15:00|5426.7|5423.9|5433.5|5430.7|5436.5|5433.7|5422.5|5419.7|179
1609982400000|2021-01-07 01:20:00|5432.9|5430.1|5433.9|5431.1|5439.2|5436.4|5431.5|5428.7|479
1609982700000|2021-01-07 01:25:00|5434.2|5431.4|5432.4|5429.6|5437.4|5434.6|5430.7|5427.9|173
1609983000000|2021-01-07 01:30:00|5432.5|5429.7|5440.9|5438.1|5442.4|5439.6|5432.2|5429.4|318
1609983300000|2021-01-07 01:35:00|5440.5|5437.7|5445.4|5442.6|5446.4|5443.6|5438.5|5435.7|167
1609983600000|2021-01-07 01:40:00|5445.5|5442.7|5441.9|5439.1|5445.9|5443.1|5437.5|5434.7|325
1609983900000|2021-01-07 01:45:00|5442.2|5439.4|5443.7|5440.9|5445.4|5442.6|5441.9|5439.1|92
1609984200000|2021-01-07 01:50:00|5443.9|5441.1|5440.9|5438.1|5444.4|5441.6|5439.2|5436.4|328
1609984500000|2021-01-07 01:55:00|5440.5|5437.7|5443.5|5440.7|5443.9|5441.1|5438.4|5435.6|134
1609984800000|2021-01-07 02:00:00|5444.2|5441.4|5442.2|5439.4|5447.9|5445.1|5440.5|5437.7|255
1609985100000|2021-01-07 02:05:00|5441.5|5438.7|5456.2|5453.4|5459.6|5456.8|5440.7|5437.9|961
1609985400000|2021-01-07 02:10:00|5455.7|5452.9|5452.5|5449.7|5461.4|5458.6|5449|5446.2|295
1609985700000|2021-01-07 02:15:00|5452.2|5449.4|5452.2|5449.4|5455.6|5452.8|5451.1|5448.3|2344
1609986000000|2021-01-07 02:20:00|5453.1|5450.3|5449.7|5446.9|5455.7|5452.9|5449.2|5446.4|84
1609986300000|2021-01-07 02:25:00|5450.2|5447.4|5449.2|5446.4|5451.6|5448.8|5448.9|5446.1|31
1609986600000|2021-01-07 02:30:00|5449.4|5446.6|5446.2|5443.4|5450.2|5447.4|5444.7|5441.9|156
1609986900000|2021-01-07 02:35:00|5446|5443.2|5452.8|5450|5458.2|5455.4|5444|5441.2|183
1609987200000|2021-01-07 02:40:00|5452.3|5449.5|5452.2|5449.4|5453.2|5450.4|5451.3|5448.5|21
1609987500000|2021-01-07 02:45:00|5452.5|5449.7|5457.2|5454.4|5457.5|5454.7|5447.8|5445|75
1609987800000|2021-01-07 02:50:00|5457.5|5454.7|5456.2|5453.4|5459.5|5456.7|5455.5|5452.7|173
1609988100000|2021-01-07 02:55:00|5456.5|5453.7|5464.5|5461.7|5467|5464.2|5456.5|5453.7|262
1609988400000|2021-01-07 03:00:00|5464.7|5461.9|5466.5|5463.7|5467|5464.2|5460.5|5457.7|109
1609988700000|2021-01-07 03:05:00|5466.2|5463.4|5461.5|5458.7|5468.5|5465.7|5461.2|5458.4|56
1609989000000|2021-01-07 03:10:00|5462|5459.2|5460.2|5457.4|5464.2|5461.4|5457.2|5454.4|97
1609989300000|2021-01-07 03:15:00|5461.5|5458.7|5467|5464.2|5468.3|5465.5|5461.5|5458.7|150
1609989600000|2021-01-07 03:20:00|5467.7|5464.9|5469.2|5466.4|5471.9|5469.1|5467.2|5464.4|243
1609989900000|2021-01-07 03:25:00|5468.5|5465.7|5467|5464.2|5469.2|5466.4|5463.5|5460.7|120
1609990200000|2021-01-07 03:30:00|5467.4|5464.6|5462.3|5459.5|5467.4|5464.6|5462.3|5459.5|47
1609990500000|2021-01-07 03:35:00|5462.2|5459.4|5468.5|5465.7|5468.5|5465.7|5462.2|5459.4|127
1609990800000|2021-01-07 03:40:00|5470.3|5467.5|5467|5464.2|5470.3|5467.5|5467|5464.2|22
1609991100000|2021-01-07 03:45:00|5466.2|5463.4|5467.3|5464.5|5467.3|5464.5|5464.7|5461.9|83
1609991400000|2021-01-07 03:50:00|5467.2|5464.4|5466.2|5463.4|5467.3|5464.5|5465.8|5463|20
1609991700000|2021-01-07 03:55:00|5467.2|5464.4|5470|5467.2|5470.2|5467.4|5466.7|5463.9|51
1609992000000|2021-01-07 04:00:00|5470.2|5467.4|5468|5465.2|5470.7|5467.9|5468|5465.2|25
1609992300000|2021-01-07 04:05:00|5467.7|5464.9|5464.3|5461.5|5468.2|5465.4|5464.3|5461.5|26
1609992600000|2021-01-07 04:10:00|5464.2|5461.4|5467.7|5464.9|5468.3|5465.5|5463.3|5460.5|37
1609992900000|2021-01-07 04:15:00|5467.3|5464.5|5467.2|5464.4|5468.2|5465.4|5464.7|5461.9|41
1609993200000|2021-01-07 04:20:00|5466.7|5463.9|5470|5467.2|5470.5|5467.7|5466.2|5463.4|29
1609993500000|2021-01-07 04:25:00|5470.4|5467.6|5467.5|5464.7|5470.9|5468.1|5466.3|5463.5|69
1609993800000|2021-01-07 04:30:00|5468.5|5465.7|5468|5465.2|5470.2|5467.4|5467.7|5464.9|140
1609994100000|2021-01-07 04:35:00|5467.8|5465|5466.7|5463.9|5468|5465.2|5466.2|5463.4|30
1609994400000|2021-01-07 04:40:00|5467|5464.2|5465.5|5462.7|5467|5464.2|5465.2|5462.4|38
1609994700000|2021-01-07 04:45:00|5465.2|5462.4|5466|5463.2|5466|5463.2|5464.2|5461.4|12
1609995000000|2021-01-07 04:50:00|5465.8|5463|5465|5462.2|5466|5463.2|5465|5462.2|9
1609995300000|2021-01-07 04:55:00|5464.6|5461.8|5461.6|5458.8|5465|5462.2|5459.6|5456.8|65
1609995600000|2021-01-07 05:00:00|5461.5|5458.7|5463.6|5460.8|5464.5|5461.7|5460.6|5457.8|24
1609995900000|2021-01-07 05:05:00|5463.5|5460.7|5467.6|5464.8|5467.6|5464.8|5462.3|5459.5|38
1609996200000|2021-01-07 05:10:00|5467.5|5464.7|5462.1|5459.3|5468.1|5465.3|5462.1|5459.3|145
1609996500000|2021-01-07 05:15:00|5462.8|5460|5463.1|5460.3|5463.5|5460.7|5461.1|5458.3|65
1609996800000|2021-01-07 05:20:00|5463.5|5460.7|5462.1|5459.3|5464.6|5461.8|5462.1|5459.3|13
1609997100000|2021-01-07 05:25:00|5462.5|5459.7|5463|5460.2|5464.1|5461.3|5462|5459.2|95
1609997400000|2021-01-07 05:30:00|5462.6|5459.8|5458.6|5455.8|5463.1|5460.3|5453|5450.2|476
1609997700000|2021-01-07 05:35:00|5459.1|5456.3|5455.5|5452.7|5460.8|5458|5454.5|5451.7|59
1609998000000|2021-01-07 05:40:00|5455.1|5452.3|5461|5458.2|5461|5458.2|5454.5|5451.7|156
1609998300000|2021-01-07 05:45:00|5460|5457.2|5462.5|5459.7|5465|5462.2|5460|5457.2|163
1609998600000|2021-01-07 05:50:00|5462|5459.2|5461.8|5459|5463|5460.2|5458.5|5455.7|29
1609998900000|2021-01-07 05:55:00|5461.5|5458.7|5467|5464.2|5468|5465.2|5461.5|5458.7|197
1609999200000|2021-01-07 06:00:00|5466.6|5463.8|5472.1|5469.3|5472.1|5469.3|5466|5463.2|142
1609999500000|2021-01-07 06:05:00|5472|5469.2|5472.1|5469.3|5473|5470.2|5469.8|5467|243
1609999800000|2021-01-07 06:10:00|5472|5469.2|5472.1|5469.3|5473|5470.2|5469|5466.2|301
1610000100000|2021-01-07 06:15:00|5472.8|5470|5472.1|5469.3|5473.3|5470.5|5469.1|5466.3|576
1610000400000|2021-01-07 06:20:00|5472|5469.2|5472.1|5469.3|5474|5471.2|5469.3|5466.5|251
1610000700000|2021-01-07 06:25:00|5471.8|5469|5466.6|5463.8|5473.1|5470.3|5464.1|5461.3|105
1610001000000|2021-01-07 06:30:00|5466.8|5464|5471|5468.2|5471.8|5469|5465.3|5462.5|194
1610001300000|2021-01-07 06:35:00|5470.1|5467.3|5474|5471.2|5474|5471.2|5470.1|5467.3|485
1610001600000|2021-01-07 06:40:00|5473.6|5470.8|5463.1|5460.3|5473.6|5470.8|5461.5|5458.7|164
1610001900000|2021-01-07 06:45:00|5463|5460.2|5466.5|5463.7|5469.6|5466.8|5461.5|5458.7|140
1610002200000|2021-01-07 06:50:00|5466.1|5463.3|5471.8|5469|5474|5471.2|5465.1|5462.3|207
1610002500000|2021-01-07 06:55:00|5471.6|5468.8|5471.9|5469.1|5473.9|5471.1|5468.3|5465.5|337
1610002800000|2021-01-07 07:00:00|5471.6|5468.8|5477.8|5475|5482.3|5479.5|5471.1|5468.3|689
1610003100000|2021-01-07 07:05:00|5477.1|5474.3|5477.1|5474.3|5478.9|5476.1|5475.9|5473.1|254
1610003400000|2021-01-07 07:10:00|5477.9|5475.1|5482.3|5479.5|5485.9|5483.1|5476.9|5474.1|394
1610003700000|2021-01-07 07:15:00|5482.9|5480.1|5477.9|5475.1|5485.6|5482.8|5476.1|5473.3|611
1610004000000|2021-01-07 07:20:00|5478.1|5475.3|5475.1|5472.3|5478.6|5475.8|5474.1|5471.3|111
1610004300000|2021-01-07 07:25:00|5474.9|5472.1|5469.9|5467.1|5474.9|5472.1|5469.4|5466.6|113
1610004600000|2021-01-07 07:30:00|5470.1|5467.3|5470.6|5467.8|5471.9|5469.1|5466.9|5464.1|164
1610004900000|2021-01-07 07:35:00|5471.6|5468.8|5475.9|5473.1|5479.1|5476.3|5471.1|5468.3|273
1610005200000|2021-01-07 07:40:00|5476.3|5473.5|5466.2|5463.4|5478.1|5475.3|5466.2|5463.4|251
1610005500000|2021-01-07 07:45:00|5466.1|5463.3|5463.1|5460.3|5467.9|5465.1|5462.2|5459.4|167
1610005800000|2021-01-07 07:50:00|5464.5|5461.7|5461.2|5458.4|5470.4|5467.6|5461.1|5458.3|248
1610006100000|2021-01-07 07:55:00|5460.9|5458.1|5460.1|5457.3|5463.1|5460.3|5457.9|5455.1|523
1610006400000|2021-01-07 08:00:00|5459.9|5457.1|5457.2|5454.4|5466.1|5463.3|5451.2|5448.4|822
1610006700000|2021-01-07 08:05:00|5457.6|5454.8|5435.5|5432.7|5457.6|5454.8|5432.5|5429.7|2143
1610007000000|2021-01-07 08:10:00|5436.2|5433.4|5448.4|5445.6|5451.2|5448.4|5434.5|5431.7|1076
1610007300000|2021-01-07 08:15:00|5449.2|5446.4|5462.2|5459.4|5467.4|5464.6|5449.2|5446.4|2154
1610007600000|2021-01-07 08:20:00|5462.1|5459.3|5468.4|5465.6|5469.2|5466.4|5460.2|5457.4|751
1610007900000|2021-01-07 08:25:00|5468.2|5465.4|5471.4|5468.6|5472.2|5469.4|5463.5|5460.7|2738
1610008200000|2021-01-07 08:30:00|5471.7|5468.9|5455.5|5452.7|5476.2|5473.4|5452.9|5450.1|5738
1610008500000|2021-01-07 08:35:00|5455|5452.2|5448.8|5446|5461|5458.2|5446.7|5443.9|892
1610008800000|2021-01-07 08:40:00|5449|5446.2|5455.2|5452.4|5455.3|5452.5|5442.8|5440|1292
1610009100000|2021-01-07 08:45:00|5455|5452.2|5460.5|5457.7|5462.7|5459.9|5453.8|5451|923
1610009400000|2021-01-07 08:50:00|5460.7|5457.9|5460.5|5457.7|5462.8|5460|5453.8|5451|735
1610009700000|2021-01-07 08:55:00|5460.7|5457.9|5458.7|5455.9|5464.7|5461.9|5455|5452.2|684
1610010000000|2021-01-07 09:00:00|5459|5456.2|5450.2|5447.4|5459.8|5457|5443.2|5440.4|1614
1610010300000|2021-01-07 09:05:00|5450.3|5447.5|5457.8|5455|5464.8|5462|5446.7|5443.9|661
1610010600000|2021-01-07 09:10:00|5457.7|5454.9|5455.8|5453|5460.7|5457.9|5452.7|5449.9|449
1610010900000|2021-01-07 09:15:00|5455.7|5452.9|5455|5452.2|5462.3|5459.5|5452.8|5450|2142
1610011200000|2021-01-07 09:20:00|5454.6|5451.8|5451|5448.2|5456.3|5453.5|5447.3|5444.5|1586
1610011500000|2021-01-07 09:25:00|5450.1|5447.3|5445.5|5442.7|5454.1|5451.3|5442.1|5439.3|1368
1610011800000|2021-01-07 09:30:00|5445|5442.2|5444.1|5441.3|5449|5446.2|5442.1|5439.3|833
1610012100000|2021-01-07 09:35:00|5444|5441.2|5432.1|5429.3|5444.1|5441.3|5428.1|5425.3|2856
1610012400000|2021-01-07 09:40:00|5431.6|5428.8|5430.3|5427.5|5435.1|5432.3|5429.1|5426.3|798
1610012700000|2021-01-07 09:45:00|5430.5|5427.7|5432.6|5429.8|5432.6|5429.8|5421|5418.2|1555
1610013000000|2021-01-07 09:50:00|5432.3|5429.5|5430.5|5427.7|5438.3|5435.5|5427.1|5423.4|2056
1610013300000|2021-01-07 09:55:00|5429.8|5427|5432.1|5429.3|5434.6|5431.8|5426.8|5424|719
1610013600000|2021-01-07 10:00:00|5432.3|5429.5|5437.5|5434.7|5438|5435.2|5426.6|5423.8|1058
1610013900000|2021-01-07 10:05:00|5437|5434.2|5446|5443.2|5449.3|5446.5|5436.6|5433.8|1850
1610014200000|2021-01-07 10:10:00|5445.1|5442.3|5447.3|5444.5|5447.3|5444.5|5440.1|5437.3|767
1610014500000|2021-01-07 10:15:00|5446.4|5443.6|5457.8|5455|5459.8|5457|5444.4|5441.6|2083
1610014800000|2021-01-07 10:20:00|5458.1|5455.3|5450.8|5448|5462.5|5459.7|5450.3|5447.5|921
1610015100000|2021-01-07 10:25:00|5451.1|5448.3|5445.9|5443.1|5451.1|5448.3|5441.4|5438.6|1015
1610015400000|2021-01-07 10:30:00|5445.4|5442.6|5448.3|5445.5|5449.4|5446.6|5444.9|5442.1|986
1610015700000|2021-01-07 10:35:00|5448.6|5445.8|5439.3|5436.5|5450.4|5447.6|5436.8|5434|1134
1610016000000|2021-01-07 10:40:00|5440.1|5437.3|5441.4|5438.6|5441.4|5438.6|5438.3|5435.5|466
1610016300000|2021-01-07 10:45:00|5441.3|5438.5|5413.1|5410.3|5442.4|5439.6|5412.2|5407|9413
1610016600000|2021-01-07 10:50:00|5413.4|5410.6|5419.1|5416.3|5419.9|5417.1|5410.2|5407.4|1863
1610016900000|2021-01-07 10:55:00|5419.2|5416.4|5421.8|5419|5430.9|5428.1|5418.1|5415.3|1629
1610017200000|2021-01-07 11:00:00|5421.9|5419.1|5423.9|5421.1|5428.4|5425.6|5416.1|5413.3|807
1610017500000|2021-01-07 11:05:00|5424.6|5421.8|5415.9|5413.1|5424.9|5422.1|5414.1|5411.3|1114
1610017800000|2021-01-07 11:10:00|5416.1|5413.3|5420.7|5417.9|5420.9|5418.1|5413.1|5410.3|1351
1610018100000|2021-01-07 11:15:00|5420.1|5417.3|5417.4|5414.6|5421.1|5418.3|5414.1|5411.3|431
1610018400000|2021-01-07 11:20:00|5417.2|5414.4|5412.7|5409.9|5419.4|5416.6|5412.7|5409.9|842
1610018700000|2021-01-07 11:25:00|5413.1|5410.3|5414.9|5412.1|5419.1|5416.3|5408.1|5405.3|709
1610019000000|2021-01-07 11:30:00|5414.6|5411.8|5423.1|5420.3|5424.4|5421.6|5413.1|5410.3|480
1610019300000|2021-01-07 11:35:00|5422.1|5419.3|5415.1|5412.3|5427.1|5424.3|5414.1|5411.3|306
1610019600000|2021-01-07 11:40:00|5414.7|5411.9|5408.9|5406.1|5419.4|5416.6|5406.1|5403.3|628
1610019900000|2021-01-07 11:45:00|5408.6|5405.8|5418.9|5416.1|5418.9|5416.1|5408.1|5405.3|294
1610020200000|2021-01-07 11:50:00|5418.1|5415.3|5418.4|5415.6|5423.9|5421.1|5417.1|5414.3|1031
1610020500000|2021-01-07 11:55:00|5418.9|5416.1|5417.9|5415.1|5421.7|5418.9|5415.1|5412.3|491
1610020800000|2021-01-07 12:00:00|5417.6|5414.8|5421.7|5418.9|5421.9|5419.1|5411.7|5408.9|586
1610021100000|2021-01-07 12:05:00|5421.9|5419.1|5422.4|5419.6|5423.7|5420.9|5420.6|5417.8|370
1610021400000|2021-01-07 12:10:00|5422.7|5419.9|5421.4|5418.6|5425.7|5422.9|5420.6|5417.8|565
1610021700000|2021-01-07 12:15:00|5421.6|5418.8|5425.4|5422.6|5425.7|5422.9|5418.7|5415.9|477
1610022000000|2021-01-07 12:20:00|5425.2|5422.4|5424.7|5421.9|5426.4|5423.6|5418.7|5415.9|810
1610022300000|2021-01-07 12:25:00|5425.1|5422.3|5429.6|5426.8|5435.8|5433|5424.7|5421.9|1818
1610022600000|2021-01-07 12:30:00|5429.7|5426.9|5432.4|5429.6|5434.1|5431.3|5429.6|5426.8|443
1610022900000|2021-01-07 12:35:00|5433.1|5430.3|5430.4|5427.6|5438.4|5435.6|5428.1|5425.3|1233
1610023200000|2021-01-07 12:40:00|5430.6|5427.8|5435.3|5432.5|5437.9|5435.1|5429.6|5426.8|221
1610023500000|2021-01-07 12:45:00|5435.4|5432.6|5432.4|5429.6|5437.4|5434.6|5431.7|5428.9|425
1610023800000|2021-01-07 12:50:00|5432.6|5429.8|5429.9|5427.1|5434.6|5431.8|5428.4|5425.6|818
1610024100000|2021-01-07 12:55:00|5430|5427.2|5430.9|5428.1|5435|5432.2|5427|5424.2|230
1610024400000|2021-01-07 13:00:00|5431.2|5428.4|5440.4|5437.6|5443.4|5440.6|5428.9|5426.1|1337
1610024700000|2021-01-07 13:05:00|5440.7|5437.9|5436.7|5433.9|5441.9|5439.1|5434.9|5432.1|974
1610025000000|2021-01-07 13:10:00|5437.2|5434.4|5421.4|5418.6|5443.1|5440.3|5419|5416.2|872
1610025300000|2021-01-07 13:15:00|5421|5418.2|5425.7|5422.9|5428.7|5425.9|5419.4|5416.6|595
1610025600000|2021-01-07 13:20:00|5425.9|5423.1|5426.7|5423.9|5430.7|5427.9|5425.9|5423.1|363
1610025900000|2021-01-07 13:25:00|5426.4|5423.6|5427.9|5425.1|5430.7|5427.9|5425|5422.2|472
1610026200000|2021-01-07 13:30:00|5427.4|5424.6|5418.4|5415.6|5427.4|5424.6|5412.5|5409.7|2701
1610026500000|2021-01-07 13:35:00|5418.7|5415.9|5420|5417.2|5421.2|5418.4|5413.7|5410.9|1466
1610026800000|2021-01-07 13:40:00|5420.5|5417.7|5417.5|5414.7|5423.9|5421.1|5415.2|5412.4|890
1610027100000|2021-01-07 13:45:00|5417.7|5414.9|5408.4|5405.6|5420.9|5418.1|5403.4|5400.6|2299
1610027400000|2021-01-07 13:50:00|5408.7|5405.9|5409.2|5406.4|5413|5410.2|5404.4|5401.6|902
1610027700000|2021-01-07 13:55:00|5409.4|5406.6|5393.8|5391|5411|5408.2|5393.8|5391|3809
1610028000000|2021-01-07 14:00:00|5394.5|5391.7|5408.7|5405.9|5419.3|5416.5|5393.8|5391|3346
1610028300000|2021-01-07 14:05:00|5408.5|5405.7|5414.5|5411.7|5414.5|5411.7|5401.5|5398.7|1488
1610028600000|2021-01-07 14:10:00|5414.7|5411.9|5417.7|5414.9|5423.7|5420.9|5413.5|5410.7|1518
1610028900000|2021-01-07 14:15:00|5418|5415.2|5421.7|5418.9|5425.7|5422.9|5418|5415.2|1631
1610029200000|2021-01-07 14:20:00|5421.5|5418.7|5416.7|5413.9|5426.5|5423.7|5416.7|5413.9|1018
1610029500000|2021-01-07 14:25:00|5416|5413.2|5422.5|5419.7|5423.5|5420.7|5412|5409.2|1075
1610029800000|2021-01-07 14:30:00|5422.7|5419.9|5421.7|5418.9|5426.8|5424|5413.3|5410.5|1440
1610030100000|2021-01-07 14:35:00|5421.3|5418.5|5418.5|5415.7|5426.7|5423.9|5417.7|5414.9|835
1610030400000|2021-01-07 14:40:00|5419.3|5416.5|5431.5|5428.7|5433.5|5430.7|5419|5416.2|1317
1610030700000|2021-01-07 14:45:00|5432|5429.2|5430.7|5427.9|5438.5|5435.7|5429.8|5427|2578
1610031000000|2021-01-07 14:50:00|5430.3|5427.5|5421.3|5418.5|5434.7|5431.9|5421|5418.2|999
1610031300000|2021-01-07 14:55:00|5421|5418.2|5429.2|5426.4|5432.2|5429.4|5420.7|5417.9|896
1610031600000|2021-01-07 15:00:00|5429.7|5426.9|5431|5428.2|5440.3|5437.5|5427.5|5424.7|1302
1610031900000|2021-01-07 15:05:00|5431.3|5428.5|5422.7|5419.9|5437|5434.2|5421.7|5418.9|906
1610032200000|2021-01-07 15:10:00|5422.5|5419.7|5417|5414.2|5427|5424.2|5416.7|5413.9|851
1610032500000|2021-01-07 15:15:00|5417.2|5414.4|5430.5|5427.7|5433.3|5430.5|5412.2|5409.4|1058
1610032800000|2021-01-07 15:20:00|5430.2|5427.4|5426.3|5423.5|5437.3|5434.5|5426|5423.2|1292
1610033100000|2021-01-07 15:25:00|5426.5|5423.7|5421.7|5418.9|5428.5|5425.7|5418.8|5416|743
1610033400000|2021-01-07 15:30:00|5422.7|5419.9|5438.5|5435.7|5438.7|5435.9|5422.7|5419.9|1101
1610033700000|2021-01-07 15:35:00|5437.7|5434.9|5441.8|5439|5443|5440.2|5435.5|5432.7|1966
1610034000000|2021-01-07 15:40:00|5441.3|5438.5|5448|5445.2|5449.2|5446.4|5441.3|5438.5|1376
1610034300000|2021-01-07 15:45:00|5448.3|5445.5|5448|5445.2|5452.7|5449.9|5446.3|5443.5|2042
1610034600000|2021-01-07 15:50:00|5448.3|5445.5|5449.8|5447|5452.3|5449.5|5447|5444.2|2370
1610034900000|2021-01-07 15:55:00|5450|5447.2|5458|5455.2|5458.3|5455.2|5448|5445.2|1777
1610035200000|2021-01-07 16:00:00|5458.3|5455.5|5462|5459.2|5462.8|5460|5456|5453.2|1361
1610035500000|2021-01-07 16:05:00|5462.8|5460|5460|5457.2|5466.8|5464|5458.8|5456|2267
1610035800000|2021-01-07 16:10:00|5459.8|5457|5460|5457.2|5461.8|5459|5453|5450.2|2958
1610036100000|2021-01-07 16:15:00|5459.8|5457|5456.3|5453.5|5465.8|5463|5455.8|5453|1095
1610036400000|2021-01-07 16:20:00|5456.2|5453.4|5459.7|5456.9|5466.7|5463.9|5455.7|5452.9|3675
1610036700000|2021-01-07 16:25:00|5459.8|5457|5463.7|5460.9|5470.4|5467.6|5456.7|5453.9|3756
1610037000000|2021-01-07 16:30:00|5463.5|5460.7|5458.7|5455.9|5473|5469.7|5458.7|5455.9|2791
1610037300000|2021-01-07 16:35:00|5458|5455.2|5448.8|5446|5459.4|5456.6|5446.8|5444|1934
1610037600000|2021-01-07 16:40:00|5449.5|5446.7|5445.8|5443|5451.7|5448.9|5444|5441.2|1413
1610037900000|2021-01-07 16:45:00|5445.7|5442.9|5436.3|5433.5|5450|5447.2|5435.3|5432.5|4336
1610038200000|2021-01-07 16:50:00|5437|5434.2|5441|5438.2|5446.5|5443.7|5435.7|5432.9|1873
1610038500000|2021-01-07 16:55:00|5440.7|5437.9|5444|5441.2|5445.3|5442.5|5438.7|5435.9|604
1610038800000|2021-01-07 17:00:00|5444.2|5441.4|5437|5434.2|5445.3|5442.5|5434.2|5431.4|787
1610039100000|2021-01-07 17:05:00|5437.2|5434.4|5429.3|5426.5|5438.3|5435.5|5427.3|5424.5|1958
1610039400000|2021-01-07 17:10:00|5429.8|5427|5443.3|5440.5|5443.3|5440.5|5428.3|5425.5|775
1610039700000|2021-01-07 17:15:00|5443.5|5440.7|5442.2|5439.4|5451|5448.2|5441.3|5438.5|1010
1610040000000|2021-01-07 17:20:00|5442.3|5439.5|5438|5435.2|5444.2|5441.4|5435.5|5432.7|1014
1610040300000|2021-01-07 17:25:00|5437.8|5435|5436|5433.2|5438.3|5435.5|5432.5|5429.7|611
1610040600000|2021-01-07 17:30:00|5436.3|5433.5|5437.3|5434.5|5437.5|5434.7|5430.6|5427.8|972
1610040900000|2021-01-07 17:35:00|5436.6|5433.8|5444.8|5442|5445|5442.2|5432.3|5429.5|819
1610041200000|2021-01-07 17:40:00|5445.1|5442.3|5434.6|5431.8|5446.6|5443.8|5433.3|5430.5|1273
1610041500000|2021-01-07 17:45:00|5434.5|5431.7|5434.5|5431.7|5436.5|5433.7|5431.6|5428.8|423
1610041800000|2021-01-07 17:50:00|5434.8|5432|5437.3|5434.5|5438.5|5435.7|5434.5|5431.7|429
1610042100000|2021-01-07 17:55:00|5437.1|5434.3|5432.6|5429.8|5437.8|5435|5431.6|5428.8|312
1610042400000|2021-01-07 18:00:00|5433|5430.2|5436.6|5433.8|5439.6|5436.8|5432.6|5429.8|517
1610042700000|2021-01-07 18:05:00|5436.5|5433.7|5433.3|5430.5|5438.3|5435.5|5432.8|5430|454
1610043000000|2021-01-07 18:10:00|5432.8|5430|5442.6|5439.8|5443.1|5440.3|5432.8|5430|574
1610043300000|2021-01-07 18:15:00|5443|5440.2|5444.3|5441.5|5446.6|5443.8|5440.6|5437.8|473
1610043600000|2021-01-07 18:20:00|5444.8|5442|5436|5433.2|5446.1|5443.3|5435.3|5432.5|486
1610043900000|2021-01-07 18:25:00|5436.3|5433.5|5440.3|5437.5|5441.3|5438.5|5428.5|5425.7|653
1610044200000|2021-01-07 18:30:00|5440|5437.2|5449.6|5446.8|5450|5447.2|5436.6|5433.8|2812
1610044500000|2021-01-07 18:35:00|5450.6|5447.8|5441|5438.2|5451.6|5448.8|5440|5437.2|792
1610044800000|2021-01-07 18:40:00|5441.1|5438.3|5452|5449.2|5452.8|5450|5440|5437.2|1249
1610045100000|2021-01-07 18:45:00|5452.8|5450|5447|5444.2|5452.8|5450|5443|5440.2|862
1610045400000|2021-01-07 18:50:00|5447.6|5444.8|5448|5445.2|5449.5|5446.7|5444.1|5441.3|659
1610045700000|2021-01-07 18:55:00|5448.3|5445.5|5446|5443.2|5450|5447.2|5441.3|5438.5|2143
1610046000000|2021-01-07 19:00:00|5445.1|5442.3|5444.3|5441.5|5449.1|5446.3|5438.3|5435.5|1090
1610046300000|2021-01-07 19:05:00|5444.1|5441.3|5439.3|5436.5|5445.3|5442.5|5438.8|5436|671
1610046600000|2021-01-07 19:10:00|5440.1|5437.3|5439.6|5436.8|5445.3|5442.5|5439.3|5436.5|951
1610046900000|2021-01-07 19:15:00|5439.5|5436.7|5434.5|5431.7|5440.5|5437.7|5430.6|5427.8|1942
1610047200000|2021-01-07 19:20:00|5434.6|5431.8|5436.1|5433.3|5442.5|5439.7|5433.3|5430.5|1549
1610047500000|2021-01-07 19:25:00|5435.8|5433|5435.3|5432.5|5444.3|5441.5|5429.1|5426.3|5808
1610047800000|2021-01-07 19:30:00|5436.1|5433.3|5426.5|5423.7|5436.1|5433.3|5423.6|5420.8|2374
1610048100000|2021-01-07 19:35:00|5426.3|5423.5|5432.3|5429.5|5432.3|5429.5|5425|5422.2|436
1610048400000|2021-01-07 19:40:00|5432.5|5429.7|5442.4|5439.6|5442.4|5439.6|5432.5|5429.7|583
1610048700000|2021-01-07 19:45:00|5442.8|5440|5447.3|5444.5|5450.1|5447.3|5442.3|5439.5|837
1610049000000|2021-01-07 19:50:00|5447.6|5444.8|5449.3|5446.5|5450.3|5447.5|5446.3|5443.5|237
1610049300000|2021-01-07 19:55:00|5448.4|5445.6|5446.8|5444|5449.8|5447|5446.3|5443.5|340
1610049600000|2021-01-07 20:00:00|5446.4|5443.6|5444.1|5441.3|5446.4|5443.6|5442.3|5439.5|238
1610049900000|2021-01-07 20:05:00|5444.3|5441.5|5447.6|5444.8|5449|5446.2|5444.3|5441.5|111
1610050200000|2021-01-07 20:10:00|5448|5445.2|5444.1|5441.3|5449.1|5446.3|5442.3|5439.5|195
1610050500000|2021-01-07 20:15:00|5444.3|5441.5|5443.8|5441|5446.1|5443.3|5442.3|5439.5|91
1610050800000|2021-01-07 20:20:00|5443.3|5440.5|5450.3|5447.5|5451.1|5448.3|5443.3|5440.5|112
1610051100000|2021-01-07 20:25:00|5449.9|5447.1|5450.3|5447.5|5451.1|5448.3|5448.3|5445.5|73
1610051400000|2021-01-07 20:30:00|5450.1|5447.3|5447.1|5444.3|5450.3|5447.5|5447.1|5444.3|37
1610051700000|2021-01-07 20:35:00|5446.9|5444.1|5451.3|5448.5|5452.1|5449.3|5446.9|5444.1|92
1610052000000|2021-01-07 20:40:00|5451.1|5448.3|5451.1|5448.3|5452.1|5449.3|5450.9|5448.1|33
1610052300000|2021-01-07 20:45:00|5451.3|5448.5|5449.1|5446.3|5451.9|5449.1|5449.1|5446.3|59
1610052600000|2021-01-07 20:50:00|5448.9|5446.1|5450.3|5447.5|5450.6|5447.8|5448.1|5445.3|251
1610052900000|2021-01-07 20:55:00|5450.1|5447.3|5450.6|5447.8|5452.3|5449.5|5447.3|5444.5|246
1610053200000|2021-01-07 21:00:00|5450.8|5448|5448.9|5446.1|5451.3|5448.5|5448.3|5445.5|60
1610053500000|2021-01-07 21:05:00|5449.3|5446.5|5448.3|5445.5|5450.1|5447.3|5448.3|5445.5|38
1610053800000|2021-01-07 21:10:00|5448.1|5445.3|5446.3|5443.5|5449.1|5446.3|5446.3|5443.5|83
1610054100000|2021-01-07 21:15:00|5447.3|5444.5|5446.8|5444|5447.3|5444.5|5446.3|5443.5|97
1610054400000|2021-01-07 21:20:00|5447.1|5444.3|5446.8|5444|5447.3|5444.5|5446.3|5443.5|59
1610054700000|2021-01-07 21:25:00|5446.3|5443.5|5444.3|5441.5|5447.1|5444.3|5443.3|5440.5|245
1610055000000|2021-01-07 21:30:00|5444.8|5442|5447.1|5444.3|5447.3|5444.5|5444.3|5441.5|101
1610055300000|2021-01-07 21:35:00|5446.6|5443.8|5441.3|5438.5|5446.6|5443.8|5440.3|5437.5|166
1610055600000|2021-01-07 21:40:00|5441.1|5438.3|5441.3|5438.5|5441.3|5438.5|5438.3|5435.5|250
1610055900000|2021-01-07 21:45:00|5441.1|5438.3|5446.1|5443.3|5446.3|5443.5|5440.8|5438|117
1610056200000|2021-01-07 21:50:00|5446.3|5443.5|5440.1|5437.3|5447.1|5444.3|5439.8|5437|205
1610056500000|2021-01-07 21:55:00|5440.3|5437.5|5443.9|5439.9|5443.9|5441.1|5439.8|5437|209
1610056800000|2021-01-07 22:00:00|5447|5437|5455.2|5445.2|5457.6|5454.8|5446.4|5436.4|94
1610057100000|2021-01-07 22:05:00|5456.5|5446.5|5457.7|5447.7|5459|5449|5455.7|5445.7|50
1610057400000|2021-01-07 22:10:00|5457.2|5447.2|5457.7|5447.7|5458.2|5450.3|5450.1|5445.7|68
1610057700000|2021-01-07 22:15:00|5456.7|5446.7|5457.7|5447.7|5457.7|5447.7|5455.2|5445.2|701
1610058000000|2021-01-07 22:20:00|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|0
1610058600000|2021-01-07 22:30:00|5456.7|5446.7|5455.7|5445.7|5457.2|5447.2|5455.2|5445.2|1
1610059500000|2021-01-07 22:45:00|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|0
1610059800000|2021-01-07 22:50:00|5454.2|5444.2|5456.2|5446.2|5457.2|5451.8|5448.6|5443.7|25
1610060100000|2021-01-07 22:55:00|5456.7|5446.7|5455.2|5445.2|5456.7|5449|5452.7|5445.2|5
1610067600000|2021-01-08 01:00:00|5454.6|5451.8|5458.4|5455.6|5458.6|5455.8|5444.1|5441.3|470
1610067900000|2021-01-08 01:05:00|5458.6|5455.8|5453.4|5450.6|5463.1|5460.3|5452.4|5449.6|327
1610068200000|2021-01-08 01:10:00|5454.1|5451.3|5457.4|5454.6|5460.1|5457.3|5453.4|5450.6|223
1610068500000|2021-01-08 01:15:00|5457.1|5454.3|5444.7|5441.9|5457.1|5454.3|5444.7|5441.9|301
1610068800000|2021-01-08 01:20:00|5444.6|5441.8|5444.7|5441.9|5446.7|5443.9|5435.9|5433.1|427
1610069100000|2021-01-08 01:25:00|5444.6|5441.8|5449.7|5446.9|5451.6|5448.8|5444.1|5441.3|131
1610069400000|2021-01-08 01:30:00|5449.6|5446.8|5452.7|5449.9|5455.4|5452.6|5447.2|5444.4|94
1610069700000|2021-01-08 01:35:00|5452.1|5449.3|5452.1|5449.3|5452.7|5449.9|5447.7|5444.9|34
1610070000000|2021-01-08 01:40:00|5451.7|5448.9|5451.4|5448.6|5454.7|5451.9|5449.7|5446.9|71
1610070300000|2021-01-08 01:45:00|5451.7|5448.9|5450.7|5447.9|5457.7|5454.9|5450.7|5447.9|610
1610070600000|2021-01-08 01:50:00|5450.4|5447.6|5449.4|5446.6|5450.9|5448.1|5446.9|5444.1|136
1610070900000|2021-01-08 01:55:00|5449.7|5446.9|5449.7|5446.9|5451.2|5448.4|5446.7|5443.9|66
1610071200000|2021-01-08 02:00:00|5449.4|5446.6|5454.7|5451.9|5454.7|5451.9|5447.6|5444.8|33
1610071500000|2021-01-08 02:05:00|5455.1|5452.3|5451.4|5448.6|5455.1|5452.3|5449.4|5446.6|22
1610071800000|2021-01-08 02:10:00|5451.7|5448.9|5454.7|5451.9|5455.7|5452.9|5451.7|5448.9|31
1610072100000|2021-01-08 02:15:00|5453.7|5450.9|5454.7|5451.9|5454.7|5451.9|5452.7|5449.9|6
1610072400000|2021-01-08 02:20:00|5454.4|5451.6|5455.7|5452.9|5457|5454.2|5454.4|5451.6|111
1610072700000|2021-01-08 02:25:00|5455.9|5453.1|5457.9|5455.1|5460.2|5457.4|5455.9|5453.1|25
1610073000000|2021-01-08 02:30:00|5458.2|5455.4|5470.7|5467.9|5472|5469.2|5458.2|5455.4|205
1610073300000|2021-01-08 02:35:00|5470.4|5467.6|5465|5462.2|5470.7|5467.9|5462.7|5459.9|79
1610073600000|2021-01-08 02:40:00|5465.7|5462.9|5473.7|5470.9|5473.7|5470.9|5465.2|5462.4|105
1610073900000|2021-01-08 02:45:00|5473.4|5470.6|5467.7|5464.9|5473.7|5470.9|5467|5464.2|98
1610074200000|2021-01-08 02:50:00|5467.4|5464.6|5473.7|5470.9|5476.2|5473.4|5466.7|5463.9|337
1610074500000|2021-01-08 02:55:00|5473.5|5470.7|5467.7|5464.9|5475.5|5472.7|5466.2|5463.4|221
1610074800000|2021-01-08 03:00:00|5467.4|5464.6|5461.7|5458.9|5469.7|5466.9|5460.9|5458.1|145
1610075100000|2021-01-08 03:05:00|5461.4|5458.6|5466.4|5463.6|5468|5465.2|5456.4|5453.6|166
1610075400000|2021-01-08 03:10:00|5466.2|5463.4|5458.7|5455.9|5466.7|5463.9|5454.7|5451.9|80
1610075700000|2021-01-08 03:15:00|5458.4|5455.6|5461.7|5458.9|5465.5|5462.7|5458.4|5455.6|77
1610076000000|2021-01-08 03:20:00|5461.4|5458.6|5459.7|5456.9|5463.7|5460.9|5459.4|5456.6|46
1610076300000|2021-01-08 03:25:00|5459.4|5456.6|5456.2|5453.4|5460|5457.2|5452.7|5449.9|115
1610076600000|2021-01-08 03:30:00|5456.5|5453.7|5450.2|5447.4|5456.7|5453.9|5449.9|5447.1|93
1610076900000|2021-01-08 03:35:00|5450.4|5447.6|5446.7|5443.9|5452.7|5449.9|5444.7|5441.9|174
1610077200000|2021-01-08 03:40:00|5447.7|5444.9|5445.7|5442.9|5447.7|5444.9|5442.7|5439.9|275
1610077500000|2021-01-08 03:45:00|5444.9|5442.1|5449.7|5446.9|5450.7|5447.9|5444.7|5441.9|29
1610077800000|2021-01-08 03:50:00|5450.5|5447.7|5451.7|5448.9|5452.7|5449.9|5450.5|5447.7|31
1610078100000|2021-01-08 03:55:00|5451|5448.2|5451.9|5449.1|5453.7|5450.9|5451|5448.2|21
1610078400000|2021-01-08 04:00:00|5451.7|5448.9|5454.4|5451.6|5454.7|5451.9|5449.7|5446.9|21
1610078700000|2021-01-08 04:05:00|5453.7|5450.9|5451.7|5448.9|5454.7|5451.9|5451.7|5448.9|22
1610079000000|2021-01-08 04:10:00|5451.9|5449.1|5450.9|5448.1|5452.7|5449.9|5450.7|5447.9|55
1610079300000|2021-01-08 04:15:00|5450.7|5447.9|5448.9|5446.1|5450.7|5447.9|5448.9|5446.1|8
1610079600000|2021-01-08 04:20:00|5448.7|5445.9|5450.5|5447.7|5451|5448.2|5448.4|5445.6|8
1610079900000|2021-01-08 04:25:00|5451.2|5448.4|5450.4|5447.6|5452.7|5449.9|5449.7|5446.9|29
1610080200000|2021-01-08 04:30:00|5450.7|5447.9|5449.7|5446.9|5450.7|5447.9|5448.7|5445.9|15
1610080500000|2021-01-08 04:35:00|5450|5447.2|5451.7|5448.9|5453|5450.2|5450|5447.2|12
1610080800000|2021-01-08 04:40:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5450.9|5448.1|11
1610081100000|2021-01-08 04:45:00|5453.5|5450.7|5454.7|5451.9|5455.7|5452.9|5452.7|5449.9|26
1610081400000|2021-01-08 04:50:00|5454.2|5451.4|5450.7|5447.9|5454.2|5451.4|5450.7|5447.9|10
1610081700000|2021-01-08 04:55:00|5450.9|5448.1|5451.7|5448.9|5452.7|5449.9|5450.7|5447.9|16
1610082000000|2021-01-08 05:00:00|5452.7|5449.9|5451.4|5448.6|5454|5451.2|5450.7|5447.9|29
1610082300000|2021-01-08 05:05:00|5451.7|5448.9|5458|5455.2|5459.4|5456.6|5450.7|5447.9|74
1610082600000|2021-01-08 05:10:00|5457.9|5455.1|5459.7|5456.9|5461.5|5458.7|5457.5|5454.7|129
1610082900000|2021-01-08 05:15:00|5459.5|5456.7|5458.7|5455.9|5459.7|5456.9|5456.7|5453.9|41
1610083200000|2021-01-08 05:20:00|5458.5|5455.7|5458.7|5455.9|5459.7|5456.9|5457.7|5454.9|22
1610083500000|2021-01-08 05:25:00|5459|5456.2|5460.7|5457.9|5461|5458.2|5458.5|5455.7|17
1610083800000|2021-01-08 05:30:00|5460.2|5457.4|5452.4|5449.6|5463.2|5460.4|5450.2|5447.4|137
1610084100000|2021-01-08 05:35:00|5451.9|5449.1|5447.9|5445.1|5452.4|5449.6|5447.9|5445.1|44
1610084400000|2021-01-08 05:40:00|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5442.9|5440.1|78
1610084700000|2021-01-08 05:45:00|5447.4|5444.6|5451.7|5448.9|5452.2|5449.4|5447.4|5444.6|26
1610085000000|2021-01-08 05:50:00|5450.7|5447.9|5452.7|5449.9|5452.7|5449.9|5449.9|5447.1|15
1610085300000|2021-01-08 05:55:00|5452.4|5449.6|5454.7|5451.9|5456|5453.2|5449.9|5447.1|56
1610085600000|2021-01-08 06:00:00|5454.9|5452.1|5455.5|5452.7|5458.7|5455.9|5452.4|5449.6|172
1610085900000|2021-01-08 06:05:00|5455.7|5452.9|5464.5|5461.7|5466.5|5463.7|5455.7|5452.9|158
1610086200000|2021-01-08 06:10:00|5464.7|5461.9|5463.7|5460.9|5466.7|5463.9|5462.7|5459.9|214
1610086500000|2021-01-08 06:15:00|5463.5|5460.7|5468.5|5465.7|5468.5|5465.7|5462.9|5460.1|152
1610086800000|2021-01-08 06:20:00|5468.7|5465.9|5469.7|5466.9|5472.7|5469.9|5468.7|5465.9|336
1610087100000|2021-01-08 06:25:00|5470|5467.2|5469.7|5466.9|5470|5467.2|5465.7|5462.9|85
1610087400000|2021-01-08 06:30:00|5470.7|5467.9|5470.3|5467.5|5472.7|5469.9|5469.3|5466.5|208
1610087700000|2021-01-08 06:35:00|5470.8|5468|5471.5|5468.7|5475.8|5473|5469.8|5467|258
1610088000000|2021-01-08 06:40:00|5471.3|5468.5|5472.3|5469.5|5477.3|5474.5|5469.3|5466.5|382
1610088300000|2021-01-08 06:45:00|5472.8|5470|5477.7|5474.9|5478.8|5476|5471.5|5468.7|197
1610088600000|2021-01-08 06:50:00|5477.3|5474.5|5479.3|5476.5|5481.3|5478.5|5477.3|5474.5|302
1610088900000|2021-01-08 06:55:00|5480.3|5477.5|5474.2|5471.4|5480.3|5477.5|5472.5|5469.7|198
1610089200000|2021-01-08 07:00:00|5474.3|5471.5|5470.7|5467.9|5474.3|5471.5|5470.3|5467.5|263
1610089500000|2021-01-08 07:05:00|5470.8|5468|5469.5|5466.7|5473|5470.2|5469.5|5466.7|290
1610089800000|2021-01-08 07:10:00|5469.7|5466.9|5482.5|5479.7|5482.5|5479.7|5466.5|5463.7|733
1610090100000|2021-01-08 07:15:00|5482.3|5479.5|5486.3|5483.5|5489.5|5486.7|5482.3|5479.5|576
1610090400000|2021-01-08 07:20:00|5486.2|5483.4|5483.5|5480.7|5489.7|5486.9|5483.5|5480.7|437
1610090700000|2021-01-08 07:25:00|5484.2|5481.4|5482.5|5479.7|5486.3|5483.5|5482.5|5479.7|344
1610091000000|2021-01-08 07:30:00|5483.2|5480.4|5486.2|5483.4|5489.2|5486.4|5479.8|5477|461
1610091300000|2021-01-08 07:35:00|5485.8|5483|5481.7|5478.9|5487.8|5485|5477.5|5474.7|936
1610091600000|2021-01-08 07:40:00|5481.2|5478.4|5480.7|5477.9|5483.5|5480.7|5477.7|5474.9|464
1610091900000|2021-01-08 07:45:00|5481|5478.2|5478.5|5475.7|5483|5480.2|5478.5|5475.7|342
1610092200000|2021-01-08 07:50:00|5478.7|5475.9|5476.7|5473.9|5479.3|5476.5|5472.8|5470|697
1610092500000|2021-01-08 07:55:00|5476|5473.2|5476.2|5473.4|5477.7|5474.9|5473.8|5471|302
1610092800000|2021-01-08 08:00:00|5475.7|5472.9|5469.5|5466.7|5477.2|5474.4|5464.3|5461.5|1511
1610093100000|2021-01-08 08:05:00|5469.8|5467|5465.7|5462.9|5472.7|5469.9|5460.7|5457.9|982
1610093400000|2021-01-08 08:10:00|5465.8|5463|5459.2|5456.4|5466.8|5464|5453.5|5450.7|4190
1610093700000|2021-01-08 08:15:00|5458.8|5456|5475.7|5472.9|5476.7|5473.9|5458.7|5455.9|881
1610094000000|2021-01-08 08:20:00|5476.5|5473.7|5476.2|5473.4|5476.8|5474|5470.3|5467.5|781
1610094300000|2021-01-08 08:25:00|5476|5473.2|5476|5473.2|5477.8|5475|5469.3|5466.5|2025
1610094600000|2021-01-08 08:30:00|5475.8|5473|5480.8|5478|5481.8|5479|5471.8|5469|4225
1610094900000|2021-01-08 08:35:00|5481.3|5478.5|5486.2|5483.4|5486.7|5483.9|5478.8|5476|1557
1610095200000|2021-01-08 08:40:00|5486.8|5484|5483.8|5481|5486.8|5484|5482.3|5479.5|925
1610095500000|2021-01-08 08:45:00|5483.7|5480.9|5482.7|5479.9|5485.8|5483|5481.3|5478.5|397
1610095800000|2021-01-08 08:50:00|5482.3|5479.5|5485.5|5482.7|5492.5|5489.7|5481.8|5479|1958
1610096100000|2021-01-08 08:55:00|5486|5483.2|5480.8|5478|5486.3|5483.5|5476.5|5473.7|1174
1610096400000|2021-01-08 09:00:00|5480.5|5477.7|5465.7|5462.9|5483.3|5480.5|5464.8|5462|1383
1610096700000|2021-01-08 09:05:00|5464.8|5462|5471.2|5468.4|5471.5|5468.7|5464.8|5462|609
1610097000000|2021-01-08 09:10:00|5470.7|5467.9|5478.8|5476|5478.8|5476|5465.8|5463|1437
1610097300000|2021-01-08 09:15:00|5479|5476.2|5488.2|5485.4|5489.8|5487|5478.8|5476|553
1610097600000|2021-01-08 09:20:00|5488|5485.2|5477.8|5475|5490.8|5488|5477.8|5475|699
1610097900000|2021-01-08 09:25:00|5478.5|5475.7|5470.8|5468|5478.8|5476|5469.8|5467|712
1610098200000|2021-01-08 09:30:00|5471|5468.2|5475.2|5472.4|5476.8|5474|5469.8|5467|679
1610098500000|2021-01-08 09:35:00|5475.8|5473|5478|5475.2|5480.2|5477.4|5473|5470.2|700
1610098800000|2021-01-08 09:40:00|5478.2|5475.4|5476.2|5473.4|5479.2|5476.4|5473.8|5471|205
1610099100000|2021-01-08 09:45:00|5476|5473.2|5476.2|5473.4|5479.8|5477|5475.2|5472.4|413
1610099400000|2021-01-08 09:50:00|5476.3|5473.5|5475|5472.2|5480|5477.2|5474.2|5471.4|560
1610099700000|2021-01-08 09:55:00|5475.2|5472.4|5471.2|5468.4|5476|5473.2|5468.2|5465.4|387
1610100000000|2021-01-08 10:00:00|5471|5468.2|5481.8|5479|5483.8|5481|5469.2|5466.4|1683
1610100300000|2021-01-08 10:05:00|5482.5|5479.7|5475.3|5472.5|5483.5|5480.7|5473.8|5471|536
1610100600000|2021-01-08 10:10:00|5474.8|5472|5480.3|5477.5|5480.3|5477.5|5473.6|5470.8|373
1610100900000|2021-01-08 10:15:00|5480.5|5477.7|5470.1|5467.3|5480.5|5477.7|5468.5|5465.7|579
1610101200000|2021-01-08 10:20:00|5470.5|5467.7|5482.5|5479.7|5482.8|5480|5469.5|5466.7|640
1610101500000|2021-01-08 10:25:00|5482.8|5480|5479.8|5477|5484.5|5481.7|5479.5|5476.7|534
1610101800000|2021-01-08 10:30:00|5480.1|5477.3|5482.5|5479.7|5485.5|5482.7|5478.5|5475.7|1009
1610102100000|2021-01-08 10:35:00|5483.5|5480.7|5485.5|5482.7|5488.5|5485.7|5482.5|5479.7|576
1610102400000|2021-01-08 10:40:00|5486|5483.2|5482.3|5479.5|5486.3|5483.5|5480.5|5477.7|375
1610102700000|2021-01-08 10:45:00|5482.5|5479.7|5488.3|5485.5|5489.5|5486.7|5479.5|5476.7|3213
1610103000000|2021-01-08 10:50:00|5488.1|5485.3|5490.6|5487.8|5491.6|5488.8|5484.8|5482|1008
1610103300000|2021-01-08 10:55:00|5491.3|5488.5|5492.6|5489.8|5495.8|5493|5490.8|5488|1483
1610103600000|2021-01-08 11:00:00|5492.8|5490|5493.6|5490.8|5493.8|5491|5487.8|5485|440
1610103900000|2021-01-08 11:05:00|5493.8|5491|5491.6|5488.8|5494.4|5491.6|5489.8|5487|302
1610104200000|2021-01-08 11:10:00|5491.3|5488.5|5499.3|5496.5|5501.4|5498.6|5491.3|5488.5|1551
1610104500000|2021-01-08 11:15:00|5499.1|5496.3|5494.6|5491.8|5500.6|5497.8|5493.8|5491|615
1610104800000|2021-01-08 11:20:00|5494.8|5492|5497.4|5494.6|5498.8|5496|5494.8|5492|1786
1610105100000|2021-01-08 11:25:00|5497.1|5494.3|5515.2|5512.4|5515.7|5512.9|5496.4|5493.6|1947
1610105400000|2021-01-08 11:30:00|5515.4|5512.6|5510.2|5507.4|5515.7|5512.9|5508.1|5505.3|565
1610105700000|2021-01-08 11:35:00|5510.1|5507.3|5516.7|5513.9|5518.1|5515.3|5510.1|5507.3|667
1610106000000|2021-01-08 11:40:00|5517.1|5514.3|5521.1|5518.3|5522.1|5519.3|5516.6|5513.8|1912
1610106300000|2021-01-08 11:45:00|5520.1|5517.3|5516.7|5513.9|5520.6|5517.8|5515.1|5512.3|560
1610106600000|2021-01-08 11:50:00|5516.9|5514.1|5514.7|5511.9|5523.7|5520.9|5508.7|5505.9|1245
1610106900000|2021-01-08 11:55:00|5514.9|5512.1|5520.9|5518.1|5525.1|5522.3|5512.7|5509.9|687
1610107200000|2021-01-08 12:00:00|5521.1|5518.3|5517.2|5514.4|5524.1|5521.3|5516.7|5513.9|1961
1610107500000|2021-01-08 12:05:00|5517|5514.2|5530.4|5527.6|5530.7|5527.9|5511.4|5508.6|2276
1610107800000|2021-01-08 12:10:00|5530.5|5527.7|5525.5|5522.7|5535.7|5532.9|5515.4|5512.6|2440
1610108100000|2021-01-08 12:15:00|5525.7|5522.9|5523.9|5521.1|5535.7|5532.9|5523|5520.2|1934
1610108400000|2021-01-08 12:20:00|5524.2|5521.4|5519.4|5516.6|5529.7|5526.9|5508.7|5505.9|1411
1610108700000|2021-01-08 12:25:00|5518.7|5515.9|5516.9|5514.1|5523.2|5520.4|5515.9|5513.1|371
1610109000000|2021-01-08 12:30:00|5517|5514.2|5514.9|5512.1|5520|5517.2|5507.7|5504.9|665
1610109300000|2021-01-08 12:35:00|5515|5512.2|5513.7|5510.9|5517.7|5514.9|5511.9|5509.1|643
1610109600000|2021-01-08 12:40:00|5514.2|5511.4|5515|5512.2|5516|5513.2|5512.9|5510.1|276
1610109900000|2021-01-08 12:45:00|5515.4|5512.6|5516|5513.2|5518.9|5516.1|5513.9|5511.1|585
1610110200000|2021-01-08 12:50:00|5515.9|5513.1|5515|5512.2|5517|5514.2|5507.5|5504.7|3564
1610110500000|2021-01-08 12:55:00|5515.2|5512.4|5518.2|5515.4|5518.3|5515.5|5513.2|5510.4|2516
1610110800000|2021-01-08 13:00:00|5517.8|5515|5537.2|5534.4|5538|5535.2|5516.3|5513.5|2477
1610111100000|2021-01-08 13:05:00|5537.5|5534.7|5529.1|5526.3|5540|5537.2|5522.8|5520|3255
1610111400000|2021-01-08 13:10:00|5528.8|5526|5538.8|5536|5540|5537.2|5528.6|5525.8|1753
1610111700000|2021-01-08 13:15:00|5539|5536.2|5541|5538.2|5546.2|5543.4|5532.6|5529.8|2630
1610112000000|2021-01-08 13:20:00|5540.5|5537.7|5537.3|5534.5|5541.8|5539|5534.8|5532|1488
1610112300000|2021-01-08 13:25:00|5537.2|5534.4|5520.2|5517.4|5539.3|5536.5|5520.2|5517.4|866
1610112600000|2021-01-08 13:30:00|5520|5517.2|5523.2|5520.4|5531.8|5529|5516|5513.2|1868
1610112900000|2021-01-08 13:35:00|5523|5520.2|5517.3|5514.5|5527.1|5524.3|5514.3|5511.5|2790
1610113200000|2021-01-08 13:40:00|5518.3|5515.5|5513.6|5510.8|5526.1|5523.3|5509|5506.2|1479
1610113500000|2021-01-08 13:45:00|5514|5511.2|5526.1|5523.3|5527|5524.2|5512.6|5509.8|1068
1610113800000|2021-01-08 13:50:00|5525.6|5522.8|5516.1|5513.3|5527.1|5524.3|5515.3|5512.5|696
1610114100000|2021-01-08 13:55:00|5516.3|5513.5|5520.8|5518|5523.6|5520.8|5516.3|5513.5|544
1610114400000|2021-01-08 14:00:00|5520.5|5517.7|5515.3|5512.5|5535.1|5532.3|5515.3|5512.5|2199
1610114700000|2021-01-08 14:05:00|5515.6|5512.8|5527.5|5524.7|5528.3|5525.5|5508.8|5506|1437
1610115000000|2021-01-08 14:10:00|5528|5525.2|5530.3|5527.5|5531.1|5528.3|5523.6|5520.8|2398
1610115300000|2021-01-08 14:15:00|5530.8|5528|5517.1|5514.3|5533.1|5530.3|5516.3|5513.5|1612
1610115600000|2021-01-08 14:20:00|5517.6|5514.8|5527.1|5524.3|5529.6|5526.8|5517.6|5514.8|3615
1610115900000|2021-01-08 14:25:00|5527.3|5524.5|5525.8|5523|5530.1|5527.3|5524|5521.2|1925
1610116200000|2021-01-08 14:30:00|5525.5|5522.7|5528.8|5526|5529.6|5526.8|5521.1|5518.3|2019
1610116500000|2021-01-08 14:35:00|5529|5526.2|5510|5507.2|5530.8|5528|5504.8|5502|2241
1610116800000|2021-01-08 14:40:00|5510.5|5507.7|5526.4|5523.6|5528.6|5525.8|5502.6|5499.8|3473
1610117100000|2021-01-08 14:45:00|5526.6|5523.8|5514.3|5511.5|5526.8|5524|5513.8|5511|1594
1610117400000|2021-01-08 14:50:00|5514.4|5511.6|5508.4|5505.6|5520.1|5517.3|5502.8|5500|3614
1610117700000|2021-01-08 14:55:00|5508.8|5506|5519.8|5517|5520.8|5518|5505.4|5502.6|2721
1610118000000|2021-01-08 15:00:00|5520.1|5517.3|5527.6|5524.8|5529.6|5526.8|5518.3|5515.5|2085
1610118300000|2021-01-08 15:05:00|5527.8|5525|5530.6|5527.8|5530.6|5527.8|5519.6|5516.8|1790
1610118600000|2021-01-08 15:10:00|5529.9|5527.1|5530.8|5528|5534.6|5531.8|5529.6|5526.8|1267
1610118900000|2021-01-08 15:15:00|5530.6|5527.8|5529.4|5526.6|5533.4|5530.6|5524.8|5522|2890
1610119200000|2021-01-08 15:20:00|5530.4|5527.6|5524.6|5521.8|5531.4|5528.6|5522.2|5519.4|2128
1610119500000|2021-01-08 15:25:00|5524.9|5522.1|5527.6|5524.8|5534.2|5531.4|5524.6|5521.8|1858
1610119800000|2021-01-08 15:30:00|5527.9|5525.1|5533.9|5531.1|5538.2|5535.4|5527.9|5525.1|2014
1610120100000|2021-01-08 15:35:00|5533.6|5530.8|5533.2|5530.4|5537.2|5534.4|5529.2|5526.4|4469
1610120400000|2021-01-08 15:40:00|5533.4|5530.6|5542|5539.2|5543|5540.2|5530.9|5528.1|2886
1610120700000|2021-01-08 15:45:00|5541.4|5538.6|5543.2|5540.4|5544.2|5541.4|5538.2|5535.4|1275
1610121000000|2021-01-08 15:50:00|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5539.2|5536.4|2252
1610121300000|2021-01-08 15:55:00|5543.2|5540.4|5544.2|5541.4|5551.2|5548.4|5535.7|5532.9|3621
1610121600000|2021-01-08 16:00:00|5544.9|5542.1|5549.6|5546.8|5552.7|5549.9|5544.9|5542.1|2469
1610121900000|2021-01-08 16:05:00|5549.4|5546.6|5545.2|5542.4|5550.2|5547.4|5537.6|5534.8|4063
1610122200000|2021-01-08 16:10:00|5544.6|5541.8|5543.6|5540.8|5547.2|5544.4|5539.9|5537.1|1827
1610122500000|2021-01-08 16:15:00|5543.2|5540.4|5545.2|5542.4|5546.2|5543.4|5537.6|5534.8|1475
1610122800000|2021-01-08 16:20:00|5545.5|5542.7|5551.5|5548.7|5553.2|5550.4|5545.2|5542.4|2618
1610123100000|2021-01-08 16:25:00|5551.7|5548.9|5544.8|5542|5556.9|5554.1|5544|5541.2|5979
1610123400000|2021-01-08 16:30:00|5544.5|5541.7|5539.6|5536.8|5546.8|5544|5536.6|5533.8|5621
1610123700000|2021-01-08 16:35:00|5539.7|5536.9|5540.2|5537.4|5544.6|5541.8|5539.6|5536.8|1278
1610124000000|2021-01-08 16:40:00|5540.6|5537.8|5535.9|5533.1|5540.6|5537.8|5532.9|5530.1|1565
1610124300000|2021-01-08 16:45:00|5535.7|5532.9|5537.6|5534.8|5541.2|5538.4|5534.6|5531.8|2769
1610124600000|2021-01-08 16:50:00|5537.7|5534.9|5533.6|5530.8|5537.7|5534.9|5529.9|5527.1|780
1610124900000|2021-01-08 16:55:00|5533.7|5530.9|5536.9|5534.1|5538.7|5535.9|5532.9|5530.1|936
1610125200000|2021-01-08 17:00:00|5536.2|5533.4|5519.9|5517.1|5537.7|5534.9|5516.7|5513.9|2357
1610125500000|2021-01-08 17:05:00|5520.7|5517.9|5532.9|5530.1|5532.9|5530.1|5519.9|5517.1|2460
1610125800000|2021-01-08 17:10:00|5533.2|5530.4|5534.2|5531.4|5535.9|5533.1|5529.9|5527.1|638
1610126100000|2021-01-08 17:15:00|5534.4|5531.6|5537.7|5534.9|5537.7|5534.9|5532.7|5529.9|991
1610126400000|2021-01-08 17:20:00|5537.5|5534.7|5541.2|5538.4|5544|5541.2|5537.5|5534.7|1463
1610126700000|2021-01-08 17:25:00|5541.4|5538.6|5543.2|5540.4|5545.2|5542.4|5540.5|5537.7|578
1610127000000|2021-01-08 17:30:00|5543.7|5540.9|5545.5|5542.7|5547.7|5544.9|5543.2|5540.4|781
1610127300000|2021-01-08 17:35:00|5545.4|5542.6|5548.5|5545.7|5549.4|5546.6|5544.4|5541.6|1472
1610127600000|2021-01-08 17:40:00|5548.9|5546.1|5547.5|5544.7|5550.5|5547.7|5541.9|5539.1|1167
1610127900000|2021-01-08 17:45:00|5547.4|5544.6|5551.9|5549.1|5553.2|5550.4|5544|5541.2|1428
1610128200000|2021-01-08 17:50:00|5552.4|5549.6|5555.7|5552.9|5556.4|5553.6|5549.4|5546.6|2920
1610128500000|2021-01-08 17:55:00|5556|5553.2|5555.2|5552.4|5557.2|5554.4|5552.2|5549.4|704
1610128800000|2021-01-08 18:00:00|5555.4|5552.6|5550.8|5548|5555.5|5552.7|5550.8|5548|946
1610129100000|2021-01-08 18:05:00|5551.2|5548.4|5552.2|5549.4|5555.2|5552.4|5550.3|5547.5|1103
1610129400000|2021-01-08 18:10:00|5551.7|5548.9|5548.2|5545.4|5555|5552.2|5546.2|5543.4|2006
1610129700000|2021-01-08 18:15:00|5548.8|5546|5538.3|5535.5|5551.2|5548.4|5537.3|5534.5|1079
1610130000000|2021-01-08 18:20:00|5538.8|5536|5529.8|5527|5539.2|5536.4|5528.3|5525.5|1882
1610130300000|2021-01-08 18:25:00|5529.5|5526.7|5541.2|5538.4|5541.8|5539|5528.5|5525.7|1596
1610130600000|2021-01-08 18:30:00|5540.8|5538|5534.5|5531.7|5542.3|5539.5|5534.3|5531.5|1622
1610130900000|2021-01-08 18:35:00|5534.3|5531.5|5541.7|5538.9|5544.2|5541.4|5534.3|5531.5|1698
1610131200000|2021-01-08 18:40:00|5541.3|5538.5|5541.2|5538.4|5542.2|5539.4|5535.2|5532.4|1158
1610131500000|2021-01-08 18:45:00|5541|5538.2|5544.2|5541.4|5546.2|5543.4|5540.3|5537.5|1545
1610131800000|2021-01-08 18:50:00|5544.5|5541.7|5548.2|5545.4|5549.2|5546.4|5544.2|5541.4|685
1610132100000|2021-01-08 18:55:00|5547.7|5544.9|5557.1|5554.3|5557.5|5554.7|5547.2|5544.4|2039
1610132400000|2021-01-08 19:00:00|5557|5554.2|5558.8|5556|5561.8|5559|5553.1|5550.3|1869
1610132700000|2021-01-08 19:05:00|5559|5556.2|5562.8|5560|5567.8|5565|5559|5556.2|2244
1610133000000|2021-01-08 19:10:00|5563|5560.2|5567|5564.2|5571.8|5569|5563|5560.2|1729
1610133300000|2021-01-08 19:15:00|5567.8|5565|5570.8|5568|5575.8|5573|5562.1|5559.3|2176
1610133600000|2021-01-08 19:20:00|5571.4|5568.6|5583|5580.2|5583|5580.2|5565|5562.2|5438
1610133900000|2021-01-08 19:25:00|5583.1|5580.3|5593.1|5590.3|5601.8|5599|5573.8|5571|18718
1610134200000|2021-01-08 19:30:00|5593.3|5590.5|5585|5582.2|5595.1|5592.3|5584.3|5581.5|4409
1610134500000|2021-01-08 19:35:00|5585.1|5582.3|5585.8|5583|5589.1|5586.3|5584.1|5581.3|1083
1610134800000|2021-01-08 19:40:00|5586.1|5583.3|5581.1|5578.3|5586.3|5583.5|5579.1|5576.3|512
1610135100000|2021-01-08 19:45:00|5581.3|5578.5|5580.6|5577.8|5582.1|5579.3|5572.1|5569.3|870
1610135400000|2021-01-08 19:50:00|5580.3|5577.5|5580.1|5577.3|5586.1|5583.3|5579.8|5577|373
1610135700000|2021-01-08 19:55:00|5580.3|5577.5|5587.1|5584.3|5588.1|5585.3|5580.3|5577.5|322
1610136000000|2021-01-08 20:00:00|5586.9|5584.1|5591.1|5588.3|5591.1|5588.3|5584.1|5581.3|572
1610136300000|2021-01-08 20:05:00|5590.9|5588.1|5597.1|5594.3|5601.1|5598.3|5590.3|5587.5|847
1610136600000|2021-01-08 20:10:00|5597.4|5594.6|5597.1|5594.3|5599.6|5596.8|5594.1|5591.3|242
1610136900000|2021-01-08 20:15:00|5597.8|5595|5598.9|5596.1|5598.9|5596.1|5589.1|5586.3|382
1610137200000|2021-01-08 20:20:00|5598.6|5595.8|5600.3|5597.5|5601.9|5599.1|5597.1|5594.3|357
1610137500000|2021-01-08 20:25:00|5600.1|5597.3|5596.1|5593.3|5600.6|5597.8|5596.1|5593.3|390
1610137800000|2021-01-08 20:30:00|5595.8|5593|5598.1|5595.3|5598.1|5595.3|5592.1|5589.3|154
1610138100000|2021-01-08 20:35:00|5597.5|5594.7|5600.4|5597.6|5600.4|5597.6|5596.1|5593.3|345
1610138400000|2021-01-08 20:40:00|5600.8|5598|5607.9|5605.1|5607.9|5605.1|5599.3|5596.5|268
1610138700000|2021-01-08 20:45:00|5607.3|5604.5|5607.9|5605.1|5611.7|5608.9|5604.1|5601.3|709
1610139000000|2021-01-08 20:50:00|5608.6|5605.8|5608.4|5605.6|5608.7|5605.9|5602.4|5599.6|180
1610139300000|2021-01-08 20:55:00|5608.7|5605.9|5607.8|5605|5609.1|5606.3|5605.1|5602.3|265
1610139600000|2021-01-08 21:00:00|5608.1|5605.3|5612.6|5609.8|5616.1|5613.3|5606.1|5603.3|601
1610139900000|2021-01-08 21:05:00|5612.1|5609.3|5614.9|5612.1|5614.9|5612.1|5611.9|5609.1|300
1610140200000|2021-01-08 21:10:00|5614.7|5611.9|5622.9|5620.1|5623.1|5620.3|5614.7|5611.9|388
1610140500000|2021-01-08 21:15:00|5623.1|5620.3|5624.6|5621.8|5625.7|5622.9|5620.4|5617.6|312
1610140800000|2021-01-08 21:20:00|5623.9|5621.1|5623.1|5620.3|5623.9|5621.1|5619.1|5616.3|300
1610141100000|2021-01-08 21:25:00|5622.9|5620.1|5618.3|5615.5|5625.1|5622.3|5618.3|5615.5|367
1610141400000|2021-01-08 21:30:00|5618.1|5615.3|5615|5612.2|5618.6|5615.8|5613.6|5610.8|820
1610141700000|2021-01-08 21:35:00|5614.6|5611.8|5615.5|5612.7|5619|5616.2|5614.6|5611.8|140
1610142000000|2021-01-08 21:40:00|5615.1|5612.3|5616.6|5613.8|5617.5|5614.7|5613.5|5610.7|285
1610142300000|2021-01-08 21:45:00|5617|5614.2|5619.1|5616.3|5621.5|5618.7|5615|5612.2|610
1610142600000|2021-01-08 21:50:00|5619|5616.2|5620.6|5617.8|5622.6|5619.8|5618.5|5615.7|101
1610142900000|2021-01-08 21:55:00|5619.6|5616.8|5622.9|5620.1|5624|5621|5618.6|5613.5|195
1610319600000|2021-01-10 23:00:00|5618.4|5615.6|5615.4|5612.6|5630.2|5626.4|5609.4|5604.7|445
1610319900000|2021-01-10 23:05:00|5615.1|5612.3|5610.8|5606.8|5618|5614.1|5601.1|5596.7|237
1610320200000|2021-01-10 23:10:00|5611|5607|5603.4|5600.6|5616.5|5611.1|5603.4|5600.6|106
1610320500000|2021-01-10 23:15:00|5602.9|5600.1|5602.5|5598.5|5603.9|5601.1|5592.4|5588|290
1610320800000|2021-01-10 23:20:00|5602.7|5598.7|5602|5598|5602.7|5599.6|5599.3|5596.2|32
1610321100000|2021-01-10 23:25:00|5601.7|5598.9|5604.9|5602.1|5604.9|5602.1|5601.7|5598.2|12
1610321400000|2021-01-10 23:30:00|5602.4|5599.6|5601.1|5598.3|5603.9|5601.1|5599.9|5597.1|24
1610321700000|2021-01-10 23:35:00|5601.6|5598.8|5598.9|5596.1|5602.9|5600.1|5598.9|5596.1|20
1610322000000|2021-01-10 23:40:00|5599.8|5595.8|5593.3|5590.5|5600|5596.3|5593.3|5590.5|9
1610322300000|2021-01-10 23:45:00|5592.8|5590|5586.9|5582.9|5597.7|5590.5|5584.6|5581.4|66
1610322600000|2021-01-10 23:50:00|5586|5583.2|5585.6|5582.8|5588.2|5584.5|5583.3|5580.5|26
1610322900000|2021-01-10 23:55:00|5586.4|5582.4|5587.4|5583.4|5587.7|5584|5583.3|5580.5|26
1610323200000|2021-01-11 00:00:00|5587.7|5583.7|5590.8|5588|5593.3|5590.5|5587.7|5583.7|84
1610323500000|2021-01-11 00:05:00|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5588.6|5585.8|28
1610323800000|2021-01-11 00:10:00|5589.8|5587|5591.1|5588.3|5591.3|5588.5|5588.1|5585.3|21
1610324100000|2021-01-11 00:15:00|5591.3|5588.5|5585.5|5582.7|5591.3|5588.5|5585.3|5582.5|19
1610324400000|2021-01-11 00:20:00|5585|5582.2|5590.3|5587.5|5590.8|5588|5584.3|5581.5|7
1610324700000|2021-01-11 00:25:00|5590|5587.2|5586.5|5583.7|5590|5587.2|5586|5583.2|11
1610325000000|2021-01-11 00:30:00|5586.3|5583.5|5584|5581.2|5587|5584.2|5583.3|5580.5|12
1610325300000|2021-01-11 00:35:00|5584.8|5582|5587.3|5584.5|5589|5586.2|5584|5581.2|4
1610325600000|2021-01-11 00:40:00|5586.8|5584|5582|5579.2|5587.5|5584.7|5582|5579.2|16
1610325900000|2021-01-11 00:45:00|5582.3|5579.5|5583.8|5581|5584|5581.2|5581.8|5579|72
1610326200000|2021-01-11 00:50:00|5584|5581.2|5583.8|5581|5584|5581.2|5582.8|5580|14
1610326500000|2021-01-11 00:55:00|5584|5581.2|5581.5|5578.7|5584|5581.2|5580.3|5577.5|66
1610326800000|2021-01-11 01:00:00|5581.3|5578.5|5592.3|5589.5|5596.1|5593.3|5576.8|5574|385
1610327100000|2021-01-11 01:05:00|5591.9|5589.1|5585.1|5582.3|5591.9|5589.1|5577.4|5574.6|355
1610327400000|2021-01-11 01:10:00|5584.9|5582.1|5588.6|5585.8|5589.9|5587.1|5581.9|5579.1|91
1610327700000|2021-01-11 01:15:00|5588.9|5586.1|5573.4|5570.6|5588.9|5586.1|5570.4|5567.6|486
1610328000000|2021-01-11 01:20:00|5573.6|5570.8|5577.1|5574.3|5578.1|5575.3|5570.9|5568.1|250
1610328300000|2021-01-11 01:25:00|5576.9|5574.1|5572.9|5570.1|5577.9|5575.1|5570.6|5567.8|142
1610328600000|2021-01-11 01:30:00|5573.1|5570.3|5567.6|5564.8|5576.3|5573.5|5567.6|5564.8|452
1610328900000|2021-01-11 01:35:00|5567.4|5564.6|5551.4|5548.6|5567.4|5564.6|5550.4|5547.6|588
1610329200000|2021-01-11 01:40:00|5551.6|5548.8|5551.1|5548.3|5555.6|5552.8|5546|5543.2|534
1610329500000|2021-01-11 01:45:00|5550.6|5547.8|5562.3|5559.5|5562.3|5559.5|5545.3|5542.5|350
1610329800000|2021-01-11 01:50:00|5561.9|5559.1|5554.6|5551.8|5563.8|5561|5550.6|5547.8|107
1610330100000|2021-01-11 01:55:00|5554.3|5551.5|5559.3|5556.5|5559.8|5557|5550.6|5547.8|93
1610330400000|2021-01-11 02:00:00|5558.8|5556|5551.1|5548.3|5560.8|5558|5549.6|5546.8|232
1610330700000|2021-01-11 02:05:00|5551.3|5548.5|5545.9|5543.1|5556|5553.2|5545.5|5542.7|270
1610331000000|2021-01-11 02:10:00|5546.1|5543.3|5546.9|5544.1|5553.6|5550.8|5545.3|5542.5|65
1610331300000|2021-01-11 02:15:00|5547.1|5544.3|5552.3|5549.5|5552.9|5550.1|5544.6|5541.8|40
1610331600000|2021-01-11 02:20:00|5551.9|5549.1|5545.9|5543.1|5553.1|5550.3|5544.9|5542.1|204
1610331900000|2021-01-11 02:25:00|5546.3|5543.5|5547|5544.2|5552.1|5549.3|5542.6|5539.8|165
1610332200000|2021-01-11 02:30:00|5546.8|5544|5551.1|5548.3|5555.9|5553.1|5545.3|5542.5|498
1610332500000|2021-01-11 02:35:00|5551.6|5548.8|5550.6|5547.8|5555|5552.2|5550.1|5547.3|259
1610332800000|2021-01-11 02:40:00|5549.8|5547|5559.1|5556.3|5561.8|5559|5549.8|5547|213
1610333100000|2021-01-11 02:45:00|5558.8|5556|5566.8|5564|5569.4|5564|5555.6|5552.8|198
1610333400000|2021-01-11 02:50:00|5567.8|5565|5552.3|5549.5|5568.1|5565.3|5551.6|5548.4|371
1610333700000|2021-01-11 02:55:00|5552.6|5549.8|5558.3|5555.5|5558.3|5555.5|5546.3|5543.5|698
1610334000000|2021-01-11 03:00:00|5558.5|5555.7|5551|5548.2|5558.5|5555.7|5547|5543.6|257
1610334300000|2021-01-11 03:05:00|5550.3|5547.5|5546.5|5543.7|5552|5549.2|5545.3|5542.5|79
1610334600000|2021-01-11 03:10:00|5545.9|5543.1|5536.3|5533.5|5546|5543.2|5536.3|5533.5|503
1610334900000|2021-01-11 03:15:00|5536.5|5533.7|5536|5533.2|5544|5541.2|5535|5532.2|282
1610335200000|2021-01-11 03:20:00|5535.7|5532.9|5519.5|5516.7|5537.7|5534.9|5519.5|5516.7|657
1610335500000|2021-01-11 03:25:00|5519|5516.2|5518.9|5516.1|5526|5523.2|5515.2|5512.4|463
1610335800000|2021-01-11 03:30:00|5519.2|5516.4|5526.5|5523.7|5526.9|5524.1|5518.4|5515.6|173
1610336100000|2021-01-11 03:35:00|5526.7|5523.9|5525.3|5522.5|5528.7|5525.9|5524|5521.2|75
1610336400000|2021-01-11 03:40:00|5526.4|5522.4|5526.3|5523.5|5532.3|5529.5|5522.7|5519.9|122
1610336700000|2021-01-11 03:45:00|5526|5523.2|5520.6|5516.6|5526|5523.2|5516.5|5513.7|160
1610337000000|2021-01-11 03:50:00|5520.7|5517.9|5520.3|5517.5|5523.3|5520.5|5518|5515.2|89
1610337300000|2021-01-11 03:55:00|5520.7|5517.9|5522.8|5520|5523.8|5521|5520.3|5517.5|502
1610337600000|2021-01-11 04:00:00|5522.5|5519.7|5527.5|5524.7|5527.8|5525|5520.8|5518|149
1610337900000|2021-01-11 04:05:00|5527.8|5525|5531.8|5529|5531.8|5529|5526.3|5523.5|109
1610338200000|2021-01-11 04:10:00|5532.8|5530|5531|5528.2|5533.3|5530.5|5529.3|5526.5|389
1610338500000|2021-01-11 04:15:00|5531.3|5528.5|5529|5526.2|5533.5|5530.7|5528.5|5525.7|8
1610338800000|2021-01-11 04:20:00|5529.3|5526.5|5528.3|5525.5|5529.8|5527|5526|5523.2|87
1610339100000|2021-01-11 04:25:00|5528|5525.2|5527.5|5524.7|5528.3|5525.5|5526.5|5523.7|46
1610339400000|2021-01-11 04:30:00|5527.3|5524.5|5530.7|5527.9|5531.7|5528.9|5527.3|5524.5|106
1610339700000|2021-01-11 04:35:00|5530.5|5527.7|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|11
1610340000000|2021-01-11 04:40:00|5530|5527.2|5530.2|5527.4|5530.7|5527.9|5529.5|5526.7|26
1610340300000|2021-01-11 04:45:00|5529.4|5526.6|5528.7|5525.9|5530.5|5527.7|5528.7|5525.9|87
1610340600000|2021-01-11 04:50:00|5529|5526.2|5529.7|5526.9|5530|5527.2|5528.7|5525.9|247
1610340900000|2021-01-11 04:55:00|5529.5|5526.7|5529.7|5526.9|5530|5527.2|5528.7|5525.9|25
1610341200000|2021-01-11 05:00:00|5529.5|5526.7|5534.5|5531.7|5534.7|5531.9|5529|5526.2|29
1610341500000|2021-01-11 05:05:00|5534.7|5531.9|5540.2|5537.4|5542.2|5539.4|5534.7|5531.9|107
1610341800000|2021-01-11 05:10:00|5540|5537.2|5543|5540.2|5543|5540.2|5538|5535.2|62
1610342100000|2021-01-11 05:15:00|5542.5|5539.7|5539.2|5536.4|5542.5|5539.7|5538.7|5535.9|30
1610342400000|2021-01-11 05:20:00|5539.5|5536.7|5544|5541.2|5544.2|5541.4|5538|5535.2|91
1610342700000|2021-01-11 05:25:00|5544.2|5541.4|5546|5543.2|5546.7|5543.9|5541.5|5538.7|68
1610343000000|2021-01-11 05:30:00|5546.5|5543.7|5536.5|5533.7|5546.7|5543.9|5532.7|5529.9|174
1610343300000|2021-01-11 05:35:00|5536.2|5533.4|5539.2|5536.4|5539.5|5536.7|5531.8|5529|81
1610343600000|2021-01-11 05:40:00|5539.5|5536.7|5530.2|5527.4|5540|5537.2|5530.2|5527.4|157
1610343900000|2021-01-11 05:45:00|5529.8|5527|5531.2|5528.4|5534.2|5531.4|5528.5|5525.7|71
1610344200000|2021-01-11 05:50:00|5530.7|5527.9|5530.2|5527.4|5535.2|5532.4|5528.3|5525.5|408
1610344500000|2021-01-11 05:55:00|5529.9|5527.1|5528.7|5525.9|5532.4|5529.6|5528.7|5525.9|266
1610344800000|2021-01-11 06:00:00|5526.7|5523.9|5521.9|5519.1|5529.2|5526.4|5521.9|5519.1|458
1610345100000|2021-01-11 06:05:00|5521.7|5518.9|5523.2|5520.4|5527.3|5524.5|5520.7|5517.9|190
1610345400000|2021-01-11 06:10:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5518.2|5515.4|113
1610345700000|2021-01-11 06:15:00|5523.3|5520.5|5524.2|5521.4|5530.2|5527.4|5521.2|5518.4|266
1610346000000|2021-01-11 06:20:00|5523.7|5520.9|5516.4|5513.6|5523.7|5520.9|5509.2|5506.4|874
1610346300000|2021-01-11 06:25:00|5516.2|5513.4|5505.9|5503.1|5516.7|5513.9|5504.2|5501.4|363
1610346600000|2021-01-11 06:30:00|5505.7|5502.9|5510.2|5507.4|5513.2|5510.4|5504.7|5501.9|394
1610346900000|2021-01-11 06:35:00|5510.7|5507.9|5511.5|5508.7|5523|5520.2|5509.2|5506.4|309
1610347200000|2021-01-11 06:40:00|5511.8|5509|5508.4|5505.6|5511.8|5509|5505.2|5502.4|466
1610347500000|2021-01-11 06:45:00|5508.2|5505.4|5502.2|5499.4|5514.7|5511.9|5502.2|5499.4|286
1610347800000|2021-01-11 06:50:00|5502.5|5499.7|5505|5502.2|5506.8|5504|5502|5499.2|518
1610348100000|2021-01-11 06:55:00|5504.5|5501.7|5501.3|5498.5|5510|5507.2|5501|5498.2|381
1610348400000|2021-01-11 07:00:00|5501|5498.2|5517.5|5514.7|5518.5|5515.7|5500.8|5498|544
1610348700000|2021-01-11 07:05:00|5518.2|5515.4|5523.2|5520.4|5524.9|5522.1|5515.9|5513.1|313
1610349000000|2021-01-11 07:10:00|5522.9|5520.1|5518.7|5515.9|5527.2|5524.4|5517.9|5515.1|496
1610349300000|2021-01-11 07:15:00|5519.3|5516.5|5512.4|5509.6|5519.4|5516.6|5512.1|5509.3|232
1610349600000|2021-01-11 07:20:00|5512.6|5509.8|5514.1|5511.3|5514.9|5512.1|5508.9|5506.1|333
1610349900000|2021-01-11 07:25:00|5513.9|5511.1|5515.1|5512.3|5516.1|5513.3|5513.6|5510.8|251
1610350200000|2021-01-11 07:30:00|5514.9|5512.1|5510.9|5508.1|5517.9|5515.1|5509.4|5506.6|323
1610350500000|2021-01-11 07:35:00|5510.1|5507.3|5501.6|5498.8|5510.1|5507.3|5501.1|5498.3|399
1610350800000|2021-01-11 07:40:00|5501.1|5498.3|5500.9|5498.1|5503.9|5501.1|5494.9|5492.1|1529
1610351100000|2021-01-11 07:45:00|5499.7|5496.9|5507.1|5504.3|5508.1|5505.3|5499.4|5496.6|565
1610351400000|2021-01-11 07:50:00|5507.4|5504.6|5514.4|5511.6|5514.4|5511.6|5506.4|5503.6|549
1610351700000|2021-01-11 07:55:00|5514.1|5511.3|5517.6|5514.8|5518.4|5515.6|5512.9|5510.1|582
1610352000000|2021-01-11 08:00:00|5517.3|5514.5|5522.6|5519.8|5536.9|5534.1|5517.1|5514.3|2163
1610352300000|2021-01-11 08:05:00|5522.3|5519.5|5539.9|5537.1|5540.9|5538.1|5519.8|5517|1469
1610352600000|2021-01-11 08:10:00|5539.6|5536.8|5541.7|5538.9|5543.7|5540.9|5539.1|5536.3|657
1610352900000|2021-01-11 08:15:00|5541.9|5539.1|5547.5|5544.7|5550.5|5547.7|5538.1|5535.3|1636
1610353200000|2021-01-11 08:20:00|5547.2|5544.4|5542.5|5539.7|5548.5|5545.7|5539.7|5536.9|1060
1610353500000|2021-01-11 08:25:00|5542.7|5539.9|5546.7|5543.9|5550.5|5547.7|5537.7|5534.9|2169
1610353800000|2021-01-11 08:30:00|5546.9|5544.1|5540.2|5537.4|5552.5|5549.7|5538.2|5535.4|2988
1610354100000|2021-01-11 08:35:00|5540.4|5537.6|5550.2|5547.4|5552.4|5549.6|5535.2|5532.4|1682
1610354400000|2021-01-11 08:40:00|5550|5547.2|5542.4|5539.6|5550.2|5547.4|5538.4|5535.6|1428
1610354700000|2021-01-11 08:45:00|5544|5541.2|5535.2|5532.4|5545.2|5542.4|5535.2|5532.4|713
1610355000000|2021-01-11 08:50:00|5535.4|5532.6|5538.2|5535.4|5539.2|5536.4|5534.7|5531.9|509
1610355300000|2021-01-11 08:55:00|5538|5535.2|5539.2|5536.4|5548.2|5545.4|5534.7|5531.9|606
1610355600000|2021-01-11 09:00:00|5540.2|5537.4|5548.7|5545.9|5555.2|5552.4|5537.4|5534.6|914
1610355900000|2021-01-11 09:05:00|5549|5546.2|5543.4|5540.6|5552.2|5549.4|5542.7|5539.9|741
1610356200000|2021-01-11 09:10:00|5543.9|5541.1|5537.2|5534.4|5549.2|5546.4|5536.7|5533.9|792
1610356500000|2021-01-11 09:15:00|5537.4|5534.6|5531.2|5528.4|5539.2|5536.4|5531.2|5528.4|935
1610356800000|2021-01-11 09:20:00|5531.4|5528.6|5539.8|5537|5539.8|5537|5531.4|5528.6|354
1610357100000|2021-01-11 09:25:00|5539.5|5536.7|5533.7|5530.9|5539.8|5537|5528.7|5525.8|930
1610357400000|2021-01-11 09:30:00|5533.4|5530.6|5523|5520.2|5536.2|5533.4|5523|5520.2|1670
1610357700000|2021-01-11 09:35:00|5523.2|5520.4|5512.9|5510.1|5524.2|5521.4|5511.7|5508.9|2431
1610358000000|2021-01-11 09:40:00|5512.7|5509.9|5507.6|5504.8|5516.6|5513.8|5506.6|5503.8|1126
1610358300000|2021-01-11 09:45:00|5507.9|5505.1|5512.6|5509.8|5512.6|5509.8|5507.6|5504.8|786
1610358600000|2021-01-11 09:50:00|5512.4|5509.6|5509.6|5506.8|5513.6|5510.8|5507.6|5504.8|343
1610358900000|2021-01-11 09:55:00|5509.9|5507.1|5506.9|5504.1|5510.9|5508.1|5505.9|5503.1|412
1610359200000|2021-01-11 10:00:00|5506.6|5503.8|5508.6|5505.8|5510.9|5508.1|5500.1|5497.3|1424
1610359500000|2021-01-11 10:05:00|5508.2|5505.4|5512.6|5509.8|5518.6|5515.8|5507.6|5504.8|676
1610359800000|2021-01-11 10:10:00|5512.9|5510.1|5520.4|5517.6|5521.7|5518.9|5512.6|5509.8|1860
1610360100000|2021-01-11 10:15:00|5521.2|5518.4|5516.4|5513.6|5521.2|5518.4|5512.9|5510.1|1128
1610360400000|2021-01-11 10:20:00|5516.1|5513.3|5516.6|5513.8|5521.4|5518.6|5515.9|5513.1|292
1610360700000|2021-01-11 10:25:00|5516.9|5514.1|5518.4|5515.6|5521.6|5518.8|5515.9|5513.1|534
1610361000000|2021-01-11 10:30:00|5517.6|5514.8|5514.6|5511.8|5518.6|5515.8|5510.1|5507.3|560
1610361300000|2021-01-11 10:35:00|5515.1|5512.3|5523.6|5520.8|5525.4|5522.6|5512.6|5509.8|930
1610361600000|2021-01-11 10:40:00|5523.9|5521.1|5512.1|5509.3|5525.6|5522.8|5506.1|5503.3|2266
1610361900000|2021-01-11 10:45:00|5512.5|5509.7|5519.6|5516.8|5520.1|5517.3|5512.5|5509.7|339
1610362200000|2021-01-11 10:50:00|5519.3|5516.5|5516.1|5513.3|5520.8|5518|5515.8|5513|257
1610362500000|2021-01-11 10:55:00|5516.3|5513.5|5518.3|5515.5|5520.5|5517.7|5515.5|5512.7|314
1610362800000|2021-01-11 11:00:00|5518.5|5515.7|5519.3|5516.5|5525.6|5522.8|5513.5|5510.7|1376
1610363100000|2021-01-11 11:05:00|5519.6|5516.8|5514.3|5511.5|5520.3|5517.5|5512.1|5509.3|495
1610363400000|2021-01-11 11:10:00|5514.8|5512|5512.8|5510|5520.6|5517.8|5512.6|5509.8|2208
1610363700000|2021-01-11 11:15:00|5512.6|5509.8|5516.8|5514|5517.6|5514.8|5512.1|5509.3|372
1610364000000|2021-01-11 11:20:00|5517.1|5514.3|5517.1|5514.3|5518.1|5515.3|5514.1|5511.3|314
1610364300000|2021-01-11 11:25:00|5516.6|5513.8|5515.1|5512.3|5516.6|5513.8|5513.6|5510.8|201
1610364600000|2021-01-11 11:30:00|5514.8|5512|5519.1|5516.3|5520.1|5517.3|5513.1|5510.3|349
1610364900000|2021-01-11 11:35:00|5519.3|5516.5|5523.8|5521|5524.8|5522|5518.1|5515.3|699
1610365200000|2021-01-11 11:40:00|5523.6|5520.8|5527.3|5524.5|5528.6|5525.8|5517.8|5515|469
1610365500000|2021-01-11 11:45:00|5527.1|5524.3|5522.3|5519.5|5528.1|5525.3|5521.3|5518.5|344
1610365800000|2021-01-11 11:50:00|5523.3|5520.5|5520.8|5518|5524.8|5522|5520.1|5517.3|188
1610366100000|2021-01-11 11:55:00|5520.6|5517.8|5525.4|5522.6|5525.4|5522.6|5516.8|5514|1217
1610366400000|2021-01-11 12:00:00|5525.6|5522.8|5535.7|5532.9|5536.4|5533.6|5525.6|5522.8|1579
1610366700000|2021-01-11 12:05:00|5535.4|5532.6|5538.2|5535.4|5539.2|5536.4|5535.4|5532.6|918
1610367000000|2021-01-11 12:10:00|5538.4|5535.6|5537.1|5534.3|5539.2|5536.4|5533.2|5530.4|865
1610367300000|2021-01-11 12:15:00|5536.1|5533.3|5531.9|5529.1|5538.1|5535.3|5530.6|5527.8|234
1610367600000|2021-01-11 12:20:00|5531.4|5528.6|5529.1|5526.3|5532.1|5529.3|5527.6|5524.8|171
1610367900000|2021-01-11 12:25:00|5528.6|5525.8|5533.1|5530.3|5535.4|5532.6|5528.6|5525.8|406
1610368200000|2021-01-11 12:30:00|5532.9|5530.1|5530.9|5528.1|5535.9|5533.1|5529.9|5527.1|268
1610368500000|2021-01-11 12:35:00|5531.1|5528.3|5531.6|5528.8|5533.1|5530.3|5529.4|5526.6|233
1610368800000|2021-01-11 12:40:00|5532.1|5529.3|5534.9|5532.1|5535.1|5532.3|5530.4|5527.6|954
1610369100000|2021-01-11 12:45:00|5535.1|5532.3|5533.1|5530.3|5535.9|5533.1|5532.1|5529.3|379
1610369400000|2021-01-11 12:50:00|5532.7|5529.9|5529.4|5526.6|5532.7|5529.9|5528.6|5525.8|600
1610369700000|2021-01-11 12:55:00|5529.6|5526.8|5530.4|5527.6|5531.4|5528.6|5527.4|5524.6|477
1610370000000|2021-01-11 13:00:00|5530.1|5527.3|5521.1|5518.3|5530.1|5527.3|5518.6|5515.8|2283
1610370300000|2021-01-11 13:05:00|5520.6|5517.8|5512|5509.2|5521.6|5518.8|5512|5509.2|1269
1610370600000|2021-01-11 13:10:00|5512.5|5509.7|5515|5512.2|5517.8|5515|5512|5509.2|2658
1610370900000|2021-01-11 13:15:00|5514.8|5512|5512|5509.2|5518.3|5515.5|5512|5509.2|1082
1610371200000|2021-01-11 13:20:00|5512.3|5509.5|5515|5512.2|5516.6|5513.8|5512|5509.2|941
1610371500000|2021-01-11 13:25:00|5514.8|5512|5515.6|5512.8|5516.8|5514|5512|5509.2|910
1610371800000|2021-01-11 13:30:00|5513.8|5511|5517.6|5514.8|5517.6|5514.8|5512.6|5509.8|971
1610372100000|2021-01-11 13:35:00|5517.3|5514.5|5513|5510.2|5517.3|5514.5|5512|5509.2|869
1610372400000|2021-01-11 13:40:00|5512.8|5510|5513.2|5510.4|5518|5515.2|5512|5509.2|1718
1610372700000|2021-01-11 13:45:00|5513|5510.2|5511.5|5508.7|5513.2|5510.4|5510.5|5507.7|1051
1610373000000|2021-01-11 13:50:00|5510.5|5507.7|5511.5|5508.7|5515.2|5512.4|5510.5|5507.7|877
1610373300000|2021-01-11 13:55:00|5512.5|5509.7|5511.2|5508.4|5516.2|5513.4|5510.9|5508.1|1468
1610373600000|2021-01-11 14:00:00|5510.9|5508.1|5506.9|5504.1|5524.5|5521.7|5505.9|5503.1|2039
1610373900000|2021-01-11 14:05:00|5506.2|5503.4|5518.7|5515.9|5531.1|5528.2|5504.7|5501.9|3312
1610374200000|2021-01-11 14:10:00|5519|5516.2|5517.2|5514.4|5525.5|5522.7|5516.2|5513.4|829
1610374500000|2021-01-11 14:15:00|5517.5|5514.7|5512.5|5509.7|5523|5520.2|5511.2|5508.4|1295
1610374800000|2021-01-11 14:20:00|5512.2|5509.4|5511|5508.2|5514.7|5511.9|5508|5505.2|3497
1610375100000|2021-01-11 14:25:00|5511.2|5508.4|5507.5|5504.7|5514.6|5511.8|5505|5502.2|1500
1610375400000|2021-01-11 14:30:00|5507.3|5504.5|5522.3|5519.5|5523.6|5520.8|5498.2|5495.4|2611
1610375700000|2021-01-11 14:35:00|5522|5519.2|5513.5|5510.7|5526.6|5523.8|5511|5508.2|2242
1610376000000|2021-01-11 14:40:00|5513.3|5510.5|5514.5|5511.7|5516.6|5513.8|5512|5509.2|1310
1610376300000|2021-01-11 14:45:00|5514.3|5511.5|5512.2|5509.4|5522.3|5519.5|5512|5509.2|1884
1610376600000|2021-01-11 14:50:00|5512|5509.2|5513.5|5510.7|5514.2|5511.4|5509|5506.2|976
1610376900000|2021-01-11 14:55:00|5513.2|5510.4|5524.7|5521.9|5528|5525.2|5513.2|5510.4|2381
1610377200000|2021-01-11 15:00:00|5525|5522.2|5531.3|5528.5|5533.8|5531|5516|5513.2|2145
1610377500000|2021-01-11 15:05:00|5532|5529.2|5530.5|5527.7|5533.5|5530.7|5527|5524.2|2024
1610377800000|2021-01-11 15:10:00|5531.5|5528.7|5529.5|5526.7|5534.5|5531.7|5526.5|5523.7|1584
1610378100000|2021-01-11 15:15:00|5529.3|5526.5|5539.5|5536.7|5541.8|5539|5524.8|5522|1602
1610378400000|2021-01-11 15:20:00|5539.8|5537|5543.1|5540.3|5550.1|5547.3|5539.5|5536.7|3239
1610378700000|2021-01-11 15:25:00|5542.5|5539.7|5547.3|5544.5|5550.8|5548|5542.5|5539.7|1217
1610379000000|2021-01-11 15:30:00|5548.1|5545.3|5550|5547.2|5551.5|5548.7|5542.8|5540|1644
1610379300000|2021-01-11 15:35:00|5549.8|5547|5548.8|5546|5553.5|5550.7|5543.5|5540.4|1933
1610379600000|2021-01-11 15:40:00|5548.5|5545.7|5554.5|5551.7|5558.8|5556|5548.3|5545.5|1094
1610379900000|2021-01-11 15:45:00|5554.3|5551.5|5555|5552.2|5559|5556.2|5551.5|5548.7|1028
1610380200000|2021-01-11 15:50:00|5554.8|5552|5541.5|5538.7|5557|5554.2|5540|5537.2|1869
1610380500000|2021-01-11 15:55:00|5541.2|5538.4|5554.3|5551.5|5554.5|5551.7|5540|5537.2|980
1610380800000|2021-01-11 16:00:00|5553.5|5550.7|5548.5|5545.7|5555.5|5552.7|5546|5543.2|1280
1610381100000|2021-01-11 16:05:00|5548.8|5546|5553|5550.2|5559|5556.2|5548.5|5545.7|1291
1610381400000|2021-01-11 16:10:00|5553.3|5550.5|5548|5545.2|5553.5|5550.7|5542.2|5539.4|1861
1610381700000|2021-01-11 16:15:00|5548.5|5545.7|5553|5550.2|5554.7|5551.9|5545.2|5542.4|1299
1610382000000|2021-01-11 16:20:00|5552.7|5549.9|5555.7|5552.9|5558.5|5555.7|5551.7|5548.9|1829
1610382300000|2021-01-11 16:25:00|5556|5553.2|5557.4|5554.6|5564|5561.2|5548|5545.2|4499
1610382600000|2021-01-11 16:30:00|5557.2|5554.4|5557|5554.2|5559.5|5556.7|5547|5544.2|4585
1610382900000|2021-01-11 16:35:00|5556|5553.2|5557|5554.2|5559.5|5556.7|5553.5|5550.7|1632
1610383200000|2021-01-11 16:40:00|5557.4|5554.6|5557.2|5554.4|5559.7|5556.9|5554|5551.2|1562
1610383500000|2021-01-11 16:45:00|5557|5554.2|5557.5|5554.7|5559|5556.2|5554|5551.2|1894
1610383800000|2021-01-11 16:50:00|5558|5555.2|5554|5551.2|5558.4|5555.6|5554|5551.2|1028
1610384100000|2021-01-11 16:55:00|5554.5|5551.7|5554.5|5551.7|5557|5554.2|5549|5546.2|1175
1610384400000|2021-01-11 17:00:00|5554.7|5551.9|5552.4|5549.6|5559|5556.2|5552.4|5549.6|1108
1610384700000|2021-01-11 17:05:00|5552|5549.2|5545.6|5542.8|5553.9|5551.1|5544.4|5541.6|2836
1610385000000|2021-01-11 17:10:00|5545.4|5542.6|5547.1|5544.3|5551.1|5548.3|5540.9|5538.1|5665
1610385300000|2021-01-11 17:15:00|5546.9|5544.1|5543.3|5540.5|5548.3|5545.5|5540.6|5537.8|3267
1610385600000|2021-01-11 17:20:00|5544.3|5541.5|5542.6|5539.8|5545.1|5542.3|5538.8|5536|2799
1610385900000|2021-01-11 17:25:00|5543.1|5540.3|5548.3|5545.5|5550.1|5547.3|5541.3|5538.5|877
1610386200000|2021-01-11 17:30:00|5547.9|5545.1|5555.3|5552.5|5556.6|5553.8|5547.3|5544.5|2577
1610386500000|2021-01-11 17:35:00|5555.6|5552.8|5571.4|5568.6|5574.9|5572.1|5555.1|5552.3|4422
1610386800000|2021-01-11 17:40:00|5571.6|5568.8|5575.6|5572.8|5582.1|5579.3|5571.6|5568.8|3749
1610387100000|2021-01-11 17:45:00|5575.1|5572.3|5571.9|5569.1|5579.4|5576.6|5569.9|5567.1|969
1610387400000|2021-01-11 17:50:00|5572.9|5570.1|5572.1|5569.3|5573.9|5571.1|5569.3|5566.5|658
1610387700000|2021-01-11 17:55:00|5572.3|5569.5|5568.6|5565.8|5575.1|5572.3|5568.1|5565.3|617
1610388000000|2021-01-11 18:00:00|5568.9|5566.1|5577.3|5574.5|5578.6|5575.8|5568.9|5566.1|1013
1610388300000|2021-01-11 18:05:00|5577.6|5574.8|5574.9|5572.1|5578.6|5575.8|5571.1|5568.3|589
1610388600000|2021-01-11 18:10:00|5575.1|5572.3|5577.3|5574.5|5581.3|5578.5|5574.9|5572.1|577
1610388900000|2021-01-11 18:15:00|5577.1|5574.3|5567.3|5564.5|5581.1|5578.3|5567.3|5564.5|831
1610389200000|2021-01-11 18:20:00|5568.1|5565.3|5564.5|5561.7|5569.8|5567|5562.8|5560|2059
1610389500000|2021-01-11 18:25:00|5564|5561.2|5553.5|5550.7|5564|5561.2|5551.5|5548.7|2569
1610389800000|2021-01-11 18:30:00|5553.2|5550.4|5548.2|5545.4|5555.7|5552.9|5548|5545.2|837
1610390100000|2021-01-11 18:35:00|5547.2|5544.4|5548.2|5545.4|5553.2|5550.4|5546.7|5543.9|719
1610390400000|2021-01-11 18:40:00|5548|5545.2|5549.5|5546.7|5550.2|5547.4|5545.7|5541.8|1383
1610390700000|2021-01-11 18:45:00|5549.7|5546.9|5553.8|5551|5555|5552.2|5546.2|5543.4|1365
1610391000000|2021-01-11 18:50:00|5554.3|5551.5|5565.3|5562.5|5568.8|5566|5553.8|5551|1239
1610391300000|2021-01-11 18:55:00|5565.5|5562.7|5559.8|5557|5568.8|5566|5557|5554.2|1104
1610391600000|2021-01-11 19:00:00|5560|5557.2|5573.8|5571|5575.8|5573|5559.2|5556.4|2572
1610391900000|2021-01-11 19:05:00|5573.5|5570.7|5575.8|5573|5577.5|5574.7|5570.8|5568|1245
1610392200000|2021-01-11 19:10:00|5576.3|5573.5|5572.5|5569.7|5580|5577.2|5570|5567.2|1694
1610392500000|2021-01-11 19:15:00|5572.8|5570|5561.2|5558.4|5575.5|5572.7|5560.2|5557.4|4348
1610392800000|2021-01-11 19:20:00|5560.7|5557.9|5569.5|5566.7|5569.5|5566.7|5556|5553.2|5844
1610393100000|2021-01-11 19:25:00|5569.2|5566.4|5559.5|5556.7|5572.5|5569.7|5557.5|5554.7|12126
1610393400000|2021-01-11 19:30:00|5559.7|5556.9|5548.5|5545.7|5559.7|5556.9|5544.5|5541.7|2609
1610393700000|2021-01-11 19:35:00|5548.2|5545.4|5546.7|5543.9|5550.7|5547.9|5544.7|5541.9|840
1610394000000|2021-01-11 19:40:00|5547.7|5544.9|5547.7|5544.9|5552.2|5549.4|5545.7|5542.9|460
1610394300000|2021-01-11 19:45:00|5548.2|5545.4|5550.7|5547.9|5550.7|5547.9|5544.7|5541.9|329
1610394600000|2021-01-11 19:50:00|5550.4|5547.6|5550.2|5547.4|5550.7|5547.9|5547.4|5544.6|308
1610394900000|2021-01-11 19:55:00|5550.4|5547.6|5550.4|5547.6|5555.2|5552.4|5548.4|5545.6|421
1610395200000|2021-01-11 20:00:00|5551.7|5548.9|5544.7|5541.9|5552.7|5549.9|5543.7|5540.9|1300
1610395500000|2021-01-11 20:05:00|5545.2|5542.4|5539.7|5536.9|5548.7|5545.9|5539.7|5536.9|321
1610395800000|2021-01-11 20:10:00|5540.1|5537.3|5544.2|5541.4|5545.4|5542.6|5538.7|5535.9|217
1610396100000|2021-01-11 20:15:00|5542.9|5540.1|5538.7|5535.9|5545.2|5542.4|5537.7|5534.9|362
1610396400000|2021-01-11 20:20:00|5538.2|5535.4|5539.7|5536.9|5539.7|5536.9|5536.2|5533.4|155
1610396700000|2021-01-11 20:25:00|5540.1|5537.3|5545.7|5542.9|5546.7|5543.9|5539.7|5536.9|211
1610397000000|2021-01-11 20:30:00|5545.1|5542.3|5545.2|5542.4|5548.2|5545.4|5542.7|5539.9|313
1610397300000|2021-01-11 20:35:00|5544.7|5541.9|5542.4|5539.6|5550.2|5547.4|5541.7|5538.9|292
1610397600000|2021-01-11 20:40:00|5542.7|5539.9|5542.7|5539.9|5545.4|5542.6|5540.7|5537.9|78
1610397900000|2021-01-11 20:45:00|5542.2|5539.4|5543.7|5540.9|5544.7|5541.9|5540.7|5537.9|62
1610398200000|2021-01-11 20:50:00|5543.4|5540.6|5547.7|5544.9|5550.4|5547.6|5541.9|5539.1|130
1610398500000|2021-01-11 20:55:00|5547.9|5545.1|5549.4|5546.6|5549.4|5546.6|5544.2|5541.4|165
1610398800000|2021-01-11 21:00:00|5549.2|5546.4|5547.2|5544.4|5550.7|5547.9|5546.7|5543.9|184
1610399100000|2021-01-11 21:05:00|5546.9|5544.1|5553.7|5550.9|5553.7|5550.9|5546.2|5543.4|318
1610399400000|2021-01-11 21:10:00|5553.4|5550.6|5553.9|5551.1|5554.7|5551.9|5551.9|5549.1|198
1610399700000|2021-01-11 21:15:00|5554.2|5551.4|5558.4|5555.6|5559.7|5556.9|5553.4|5550.6|313
1610400000000|2021-01-11 21:20:00|5557.9|5555.1|5557.4|5554.6|5560.9|5558.1|5557.2|5554.4|113
1610400300000|2021-01-11 21:25:00|5557.2|5554.4|5559.2|5556.4|5559.4|5556.6|5556.9|5554.1|85
1610400600000|2021-01-11 21:30:00|5559.4|5556.6|5558.4|5555.6|5559.7|5556.9|5555.7|5552.9|81
1610400900000|2021-01-11 21:35:00|5557.4|5554.6|5554.9|5552.1|5557.7|5554.9|5553.7|5550.9|68
1610401200000|2021-01-11 21:40:00|5554.4|5551.6|5554.7|5551.9|5555.4|5552.6|5553.2|5550.4|48
1610401500000|2021-01-11 21:45:00|5555.2|5552.4|5560.7|5557.9|5561.7|5558.9|5554.7|5551.9|151
1610401800000|2021-01-11 21:50:00|5560.4|5557.6|5559.7|5556.9|5560.9|5558.1|5558.9|5556.1|164
1610402100000|2021-01-11 21:55:00|5560.4|5557.6|5559.2|5556.4|5563.8|5559.9|5558.9|5553.3|147
1610402400000|2021-01-11 22:00:00|5559.7|5556.9|5561.8|5551.8|5564.5|5557.4|5555.7|5550.6|4
1610402700000|2021-01-11 22:05:00|5562.8|5552.8|5561.3|5557.3|5563.3|5557.3|5561.3|5552.3|0
1610403000000|2021-01-11 22:10:00|5561.2|5558.4|5561|5557|5561.7|5558.9|5560.7|5557|1
1610403600000|2021-01-11 22:20:00|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|0
1610403900000|2021-01-11 22:25:00|||||||||1
1610404200000|2021-01-11 22:30:00|5562.3|5552.3|5563|5553|5563.5|5555|5559|5552.3|0
1610404500000|2021-01-11 22:35:00|5565.5|5555.5|5569.3|5559.3|5571.8|5564.1|5563.5|5553.5|90
1610404800000|2021-01-11 22:40:00|5568.7|5558.7|5561.7|5558.9|5570.7|5564.8|5561.7|5557.5|21
1610405100000|2021-01-11 22:45:00|5561.8|5557.8|5561.7|5558.9|5562|5558.9|5561.4|5557.8|0
1610405400000|2021-01-11 22:50:00|5561.9|5559.1|5561.5|5551.5|5564.7|5559.1|5559.7|5551.3|2
1610405700000|2021-01-11 22:55:00|5562.7|5552.7|5566.2|5556.2|5566.2|5556.2|5562.7|5552.7|1
1610413200000|2021-01-12 01:00:00|5568|5558|5564.4|5561.6|5569.6|5566.8|5560.4|5557.6|470
1610413500000|2021-01-12 01:05:00|5563.4|5560.6|5569.2|5566.4|5569.7|5566.9|5561.4|5558.6|307
1610413800000|2021-01-12 01:10:00|5570.2|5567.4|5572.1|5569.3|5574.4|5571.6|5568.6|5565.8|269
1610414100000|2021-01-12 01:15:00|5571.9|5569.1|5574.9|5572.1|5575.6|5572.8|5569.6|5566.8|211
1610414400000|2021-01-12 01:20:00|5574.6|5571.8|5565.4|5562.6|5574.6|5571.8|5564.4|5561.6|158
1610414700000|2021-01-12 01:25:00|5564.9|5562.1|5559.9|5557.1|5565.4|5562.6|5559.7|5556.9|147
1610415000000|2021-01-12 01:30:00|5559.1|5556.3|5553.9|5551.1|5561.4|5558.6|5552.4|5549.6|384
1610415300000|2021-01-12 01:35:00|5553.6|5550.8|5559.1|5556.3|5560.9|5558.1|5552.6|5549.8|124
1610415600000|2021-01-12 01:40:00|5559.4|5556.6|5557.6|5554.8|5561.1|5558.3|5556.6|5553.8|259
1610415900000|2021-01-12 01:45:00|5557.4|5554.6|5555.6|5552.8|5557.9|5555.1|5554.4|5551.6|69
1610416200000|2021-01-12 01:50:00|5555.4|5552.6|5557.1|5554.3|5557.9|5555.1|5554.9|5552.1|237
1610416500000|2021-01-12 01:55:00|5556.9|5554.1|5558.9|5556.1|5559.9|5557.1|5554.6|5551.8|177
1610416800000|2021-01-12 02:00:00|5559.4|5556.6|5559.4|5556.6|5562.4|5559.6|5558.6|5555.8|36
1610417100000|2021-01-12 02:05:00|5559.6|5556.8|5562.9|5560.1|5563.6|5560.8|5558.9|5556.1|85
1610417400000|2021-01-12 02:10:00|5562.3|5559.5|5560.9|5558.1|5562.3|5559.5|5560.1|5557.3|45
1610417700000|2021-01-12 02:15:00|5560.6|5557.8|5561.9|5559.1|5561.9|5559.1|5560.1|5557.3|48
1610418000000|2021-01-12 02:20:00|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|14
1610418300000|2021-01-12 02:25:00|5561.4|5558.6|5560.6|5557.8|5561.4|5558.6|5560.4|5557.6|57
1610418600000|2021-01-12 02:30:00|5561.4|5558.6|5562.6|5559.8|5564.9|5562.1|5559.1|5556.3|225
1610418900000|2021-01-12 02:35:00|5562.4|5559.6|5562.6|5559.8|5563.1|5560.3|5560.6|5557.8|26
1610419200000|2021-01-12 02:40:00|5562.4|5559.6|5561.9|5559.1|5562.4|5559.6|5558.4|5555.6|29
1610419500000|2021-01-12 02:45:00|5562.4|5559.6|5555.9|5553.1|5562.4|5559.6|5555.1|5552.3|176
1610419800000|2021-01-12 02:50:00|5556.1|5553.3|5561.1|5558.3|5561.4|5558.6|5555.1|5552.3|15
1610420100000|2021-01-12 02:55:00|5561.6|5558.8|5556.1|5553.3|5562.6|5559.8|5556.1|5553.3|130
1610420400000|2021-01-12 03:00:00|5556.4|5553.6|5558.6|5555.8|5559.4|5556.6|5556.1|5553.3|46
1610420700000|2021-01-12 03:05:00|5558.4|5555.6|5558.9|5556.1|5559.1|5556.3|5556.1|5553.3|33
1610421000000|2021-01-12 03:10:00|5557.4|5554.6|5557.9|5555.1|5558.6|5555.8|5557.1|5554.3|11
1610421300000|2021-01-12 03:15:00|5557.6|5554.8|5557.4|5554.6|5558.1|5555.3|5554.9|5552.1|41
1610421600000|2021-01-12 03:20:00|5556.4|5553.6|5555.9|5553.1|5556.9|5554.1|5554.4|5551.6|56
1610421900000|2021-01-12 03:25:00|5556.1|5553.3|5557.4|5554.6|5557.4|5554.6|5556.1|5553.3|16
1610422200000|2021-01-12 03:30:00|5557.6|5554.8|5558.6|5555.8|5559.6|5556.8|5556.9|5554.1|54
1610422500000|2021-01-12 03:35:00|5558.9|5556.1|5558.9|5556.1|5559.1|5556.3|5558.4|5555.6|13
1610422800000|2021-01-12 03:40:00|5558.6|5555.8|5560.1|5557.3|5560.1|5557.3|5558.6|5555.8|24
1610423100000|2021-01-12 03:45:00|5560.4|5557.6|5560.1|5557.3|5560.6|5557.8|5559.1|5556.3|45
1610423400000|2021-01-12 03:50:00|5561.1|5558.3|5561.4|5558.6|5562.1|5559.3|5560.6|5557.8|75
1610423700000|2021-01-12 03:55:00|5561.6|5558.8|5560.1|5557.3|5561.6|5558.8|5560.1|5557.3|13
1610424000000|2021-01-12 04:00:00|5559.9|5557.1|5556.6|5553.8|5560.1|5557.3|5556.6|5553.8|121
1610424300000|2021-01-12 04:05:00|5556.4|5553.6|5554.1|5551.3|5556.6|5553.8|5554.1|5551.3|57
1610424600000|2021-01-12 04:10:00|5554.4|5551.6|5555.6|5552.8|5556.6|5553.8|5554.4|5551.6|25
1610424900000|2021-01-12 04:15:00|5556.4|5553.6|5556.4|5553.6|5557.4|5554.6|5555.6|5552.8|13
1610425200000|2021-01-12 04:20:00|5556.9|5554.1|5555.4|5552.6|5556.9|5554.1|5555.4|5552.6|34
1610425500000|2021-01-12 04:25:00|5555.6|5552.8|5553.4|5550.6|5556.4|5553.6|5552.4|5549.6|104
1610425800000|2021-01-12 04:30:00|5553.6|5550.8|5552.4|5549.6|5554.4|5551.6|5552.1|5549.3|8
1610426100000|2021-01-12 04:35:00|5552.6|5549.8|5553.4|5550.6|5554.1|5551.3|5552.4|5549.6|12
1610426400000|2021-01-12 04:40:00|5553.1|5550.3|5553.1|5550.3|5554.4|5551.6|5552.4|5549.6|19
1610426700000|2021-01-12 04:45:00|5553.4|5550.6|5555.4|5552.6|5556.9|5554.1|5553.1|5550.3|20
1610427000000|2021-01-12 04:50:00|5555.6|5552.8|5554.4|5551.6|5555.9|5553.1|5553.9|5551.1|10
1610427300000|2021-01-12 04:55:00|5553.9|5551.1|5554.4|5551.6|5554.6|5551.8|5552.9|5550.1|20
1610427600000|2021-01-12 05:00:00|5554.6|5551.8|5551.1|5548.3|5555.1|5552.3|5549.6|5546.8|91
1610427900000|2021-01-12 05:05:00|5551.4|5548.6|5551.4|5548.6|5555.6|5552.8|5550.9|5548.1|245
1610428200000|2021-01-12 05:10:00|5551.6|5548.8|5552.4|5549.6|5552.4|5549.6|5549.6|5546.8|52
1610428500000|2021-01-12 05:15:00|5552.1|5549.3|5552.3|5549.5|5552.6|5549.8|5551.3|5548.5|19
1610428800000|2021-01-12 05:20:00|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|4
1610429100000|2021-01-12 05:25:00|5552.8|5550|5552.3|5549.5|5552.8|5550|5551.8|5549|73
1610429400000|2021-01-12 05:30:00|5552.6|5549.8|5560.6|5557.8|5561.3|5558.5|5551.6|5548.8|372
1610429700000|2021-01-12 05:35:00|5560.3|5557.5|5564.3|5561.5|5564.9|5562.1|5560.1|5557.3|180
1610430000000|2021-01-12 05:40:00|5564.1|5561.3|5573.3|5570.5|5574.1|5571.3|5562.3|5559.5|697
1610430300000|2021-01-12 05:45:00|5573.6|5570.8|5581.3|5578.5|5581.3|5578.5|5573.3|5570.5|287
1610430600000|2021-01-12 05:50:00|5581.6|5578.8|5582.6|5579.8|5582.6|5579.8|5580.6|5577.8|276
1610430900000|2021-01-12 05:55:00|5582.8|5580|5574.3|5571.5|5583.3|5580.5|5573.8|5571|198
1610431200000|2021-01-12 06:00:00|5574.6|5571.8|5571.1|5568.3|5574.6|5571.8|5569.1|5566.3|112
1610431500000|2021-01-12 06:05:00|5570.6|5567.8|5572.6|5569.8|5576.8|5574|5570.3|5567.5|71
1610431800000|2021-01-12 06:10:00|5573.1|5570.3|5575.3|5572.5|5581.3|5578.5|5573.1|5570.3|96
1610432100000|2021-01-12 06:15:00|5575.6|5572.8|5575.6|5572.8|5575.8|5573|5572.1|5569.3|88
1610432400000|2021-01-12 06:20:00|5575.3|5572.5|5573.1|5570.3|5575.3|5572.5|5572.3|5569.5|53
1610432700000|2021-01-12 06:25:00|5572.8|5570|5575.6|5572.8|5576.3|5573.5|5572.8|5570|28
1610433000000|2021-01-12 06:30:00|5575.8|5573|5583.1|5580.3|5583.3|5580.5|5575.8|5573|197
1610433300000|2021-01-12 06:35:00|5582.8|5580|5586.8|5584|5587.1|5584.3|5578.1|5575.3|133
1610433600000|2021-01-12 06:40:00|5587.1|5584.3|5582.1|5579.3|5587.3|5584.5|5573.3|5570.5|774
1610433900000|2021-01-12 06:45:00|5582.6|5579.8|5582.6|5579.8|5585.1|5582.3|5579.6|5576.8|195
1610434200000|2021-01-12 06:50:00|5581.6|5578.8|5586.8|5584|5590.1|5587.3|5579.8|5577|392
1610434500000|2021-01-12 06:55:00|5586.6|5583.8|5586.6|5583.8|5589.3|5586.5|5585.1|5582.3|71
1610434800000|2021-01-12 07:00:00|5586.3|5583.5|5590.3|5587.5|5590.6|5587.8|5583.3|5580.5|128
1610435100000|2021-01-12 07:05:00|5590.6|5587.8|5596.1|5593.3|5598.1|5595.3|5589.8|5587|585
1610435400000|2021-01-12 07:10:00|5595.9|5593.1|5599.1|5596.3|5606.1|5603.3|5594.1|5591.3|1288
1610435700000|2021-01-12 07:15:00|5598.9|5596.1|5599.1|5596.3|5604.9|5602.1|5593.1|5590.3|1043
1610436000000|2021-01-12 07:20:00|5599.3|5596.5|5597.1|5594.3|5600.3|5597.5|5595.1|5592.3|193
1610436300000|2021-01-12 07:25:00|5597.3|5594.5|5603.6|5600.8|5606.6|5603.8|5597.3|5594.5|264
1610436600000|2021-01-12 07:30:00|5602.8|5600|5602.1|5599.3|5610.1|5607.3|5602.1|5599.3|643
1610436900000|2021-01-12 07:35:00|5602.6|5599.8|5598.8|5596|5604.8|5602|5597.1|5594.3|209
1610437200000|2021-01-12 07:40:00|5599.1|5596.3|5600.3|5597.5|5600.8|5598|5597.6|5594.8|209
1610437500000|2021-01-12 07:45:00|5600.6|5597.8|5597.6|5594.8|5605.1|5602.3|5595.1|5592.3|952
1610437800000|2021-01-12 07:50:00|5597.8|5595|5597.1|5594.3|5598.8|5596|5596.6|5593.8|103
1610438100000|2021-01-12 07:55:00|5598.1|5595.3|5598.1|5595.3|5602.1|5599.3|5595.1|5592.3|616
1610438400000|2021-01-12 08:00:00|5597.8|5595|5610.1|5607.3|5610.1|5607.3|5597.1|5594.3|1200
1610438700000|2021-01-12 08:05:00|5609.8|5607|5608.3|5605.5|5609.8|5607|5597.6|5594.8|1624
1610439000000|2021-01-12 08:10:00|5608.1|5605.3|5605.3|5602.5|5609.6|5606.8|5602.1|5599.3|783
1610439300000|2021-01-12 08:15:00|5605.6|5602.8|5597.1|5594.3|5605.8|5603|5594.6|5591.8|999
1610439600000|2021-01-12 08:20:00|5596.8|5594|5596.8|5594|5602.6|5599.8|5594.1|5591.3|1490
1610439900000|2021-01-12 08:25:00|5597.6|5594.8|5596.6|5593.8|5599.6|5596.8|5590.8|5588|2525
1610440200000|2021-01-12 08:30:00|5596.3|5593.5|5602.3|5599.5|5603.1|5600.3|5593.3|5590.5|1876
1610440500000|2021-01-12 08:35:00|5602.6|5599.8|5601.3|5598.5|5606.3|5603.5|5600.3|5597.5|2141
1610440800000|2021-01-12 08:40:00|5601.1|5598.3|5599.6|5596.8|5601.3|5598.5|5592.6|5589.8|1545
1610441100000|2021-01-12 08:45:00|5599.3|5596.5|5593.3|5590.5|5599.3|5596.5|5592|5589.2|876
1610441400000|2021-01-12 08:50:00|5593.6|5590.8|5597.6|5594.8|5598.3|5595.5|5588|5585.2|1386
1610441700000|2021-01-12 08:55:00|5597.3|5594.5|5602.6|5599.8|5603.1|5600.3|5596.6|5593.8|727
1610442000000|2021-01-12 09:00:00|5603.3|5600.5|5601.6|5598.8|5603.6|5600.8|5595.6|5592.8|1191
1610442300000|2021-01-12 09:05:00|5600.8|5598|5600.1|5597.3|5604.5|5601.7|5594.1|5591.3|2097
1610442600000|2021-01-12 09:10:00|5599.1|5596.3|5623.3|5620.5|5626.1|5623.3|5598.1|5595.3|1934
1610442900000|2021-01-12 09:15:00|5623.5|5620.7|5623.8|5621|5627.5|5624.7|5614.1|5611.3|1498
1610443200000|2021-01-12 09:20:00|5624.1|5621.3|5627.3|5624.5|5630.1|5627.3|5623.5|5620.7|980
1610443500000|2021-01-12 09:25:00|5627.8|5625|5624.6|5621.8|5628.3|5625.5|5614.1|5611.3|2132
1610443800000|2021-01-12 09:30:00|5624.3|5621.5|5626.6|5623.8|5632.6|5629.8|5622.8|5620|1499
1610444100000|2021-01-12 09:35:00|5626.1|5623.3|5625.3|5622.5|5629.6|5626.8|5624.1|5621.3|374
1610444400000|2021-01-12 09:40:00|5625.6|5622.8|5643.1|5640.3|5645.1|5642.3|5620.3|5617.5|3137
1610444700000|2021-01-12 09:45:00|5643.3|5640.5|5647.3|5644.5|5650.1|5647.3|5641.6|5638.8|1590
1610445000000|2021-01-12 09:50:00|5647.6|5644.8|5650.6|5647.8|5654.1|5651.3|5646.3|5643.5|1473
1610445300000|2021-01-12 09:55:00|5650.1|5647.3|5656.8|5654|5659.3|5656.5|5648.1|5645.3|1157
1610445600000|2021-01-12 10:00:00|5656.6|5653.8|5664.6|5661.8|5672|5666.5|5655.3|5652.5|2284
1610445900000|2021-01-12 10:05:00|5664.3|5661.5|5650.8|5648|5664.6|5661.8|5643.8|5641|2525
1610446200000|2021-01-12 10:10:00|5650.6|5647.8|5641.1|5638.3|5650.6|5647.8|5635.6|5632.8|1427
1610446500000|2021-01-12 10:15:00|5641.6|5638.8|5641.8|5639|5644.8|5642|5634.1|5631.3|1012
1610446800000|2021-01-12 10:20:00|5641.6|5638.8|5652.1|5649.3|5653.6|5650.8|5640.1|5637.3|687
1610447100000|2021-01-12 10:25:00|5651.8|5649|5650.6|5647.8|5653.6|5650.8|5647.3|5644.5|1710
1610447400000|2021-01-12 10:30:00|5651.1|5648.3|5641.1|5638.3|5653.1|5650.3|5640.1|5637.3|743
1610447700000|2021-01-12 10:35:00|5640.6|5637.8|5641.1|5638.3|5643.8|5641|5640.1|5637.3|645
1610448000000|2021-01-12 10:40:00|5641.8|5639|5649.8|5647|5651.8|5649|5639.8|5637|561
1610448300000|2021-01-12 10:45:00|5649.6|5646.8|5649.8|5647|5653.8|5651|5647.1|5644.3|534
1610448600000|2021-01-12 10:50:00|5649.6|5646.8|5648.1|5645.3|5649.6|5646.8|5641.1|5638.3|357
1610448900000|2021-01-12 10:55:00|5647.6|5644.8|5647|5644.2|5651.8|5649|5645|5642.2|417
1610449200000|2021-01-12 11:00:00|5646|5643.2|5639|5636.2|5648|5645.2|5638|5635.2|489
1610449500000|2021-01-12 11:05:00|5639.3|5636.5|5639.6|5636.8|5642.3|5639.5|5633|5630.2|1601
1610449800000|2021-01-12 11:10:00|5639.8|5637|5645.6|5642.8|5646.1|5643.3|5637.6|5634.8|483
1610450100000|2021-01-12 11:15:00|5644.8|5642|5656.8|5654|5659.1|5656.3|5644.6|5641.8|1166
1610450400000|2021-01-12 11:20:00|5656.3|5653.5|5658.8|5656|5661.3|5658.5|5654.6|5651.8|1434
1610450700000|2021-01-12 11:25:00|5659.6|5656.8|5654.6|5651.8|5661|5658.2|5654.6|5651.8|813
1610451000000|2021-01-12 11:30:00|5654.3|5651.5|5656.3|5653.5|5662.6|5659.8|5653.6|5650.8|485
1610451300000|2021-01-12 11:35:00|5656.6|5653.8|5660.3|5657.5|5662.3|5659.5|5654.6|5651.8|530
1610451600000|2021-01-12 11:40:00|5660.1|5657.3|5649.6|5646.8|5660.3|5657.5|5646.6|5643.8|779
1610451900000|2021-01-12 11:45:00|5649.3|5646.5|5643.6|5640.8|5650.3|5647.5|5643.6|5640.8|715
1610452200000|2021-01-12 11:50:00|5643.8|5641|5647.1|5644.3|5648.6|5645.8|5643.6|5640.8|380
1610452500000|2021-01-12 11:55:00|5646.6|5643.8|5639.6|5636.8|5647.1|5644.3|5639.6|5636.8|778
1610452800000|2021-01-12 12:00:00|5639.8|5637|5645.1|5642.3|5645.1|5642.3|5637.6|5634.8|1644
1610453100000|2021-01-12 12:05:00|5645.6|5642.8|5642.6|5639.8|5646.6|5643.8|5641.6|5638.8|238
1610453400000|2021-01-12 12:10:00|5643.1|5640.3|5636.8|5634|5643.6|5640.8|5634.3|5631.5|1300
1610453700000|2021-01-12 12:15:00|5636.6|5633.8|5632.6|5629.8|5640.6|5637.8|5630|5627.2|1313
1610454000000|2021-01-12 12:20:00|5632.8|5630|5643.3|5640.5|5644.8|5642|5631.8|5629|493
1610454300000|2021-01-12 12:25:00|5642.8|5640|5646.5|5643.7|5648.5|5645.7|5641.8|5639|368
1610454600000|2021-01-12 12:30:00|5646.8|5644|5643.5|5640.7|5648.3|5645.5|5643.3|5640.5|151
1610454900000|2021-01-12 12:35:00|5644|5641.2|5646.8|5644|5648.3|5645.5|5643.5|5640.7|1995
1610455200000|2021-01-12 12:40:00|5646.5|5643.7|5652.5|5649.7|5652.5|5649.7|5644|5641.2|966
1610455500000|2021-01-12 12:45:00|5652.8|5650|5661.3|5658.5|5663.5|5660.7|5651.5|5648.7|769
1610455800000|2021-01-12 12:50:00|5661.5|5658.7|5650.3|5647.5|5666.5|5663.7|5650.3|5647.5|779
1610456100000|2021-01-12 12:55:00|5650.8|5648|5639|5636.2|5651.8|5649|5639|5636.2|756
1610456400000|2021-01-12 13:00:00|5638|5635.2|5637.8|5635|5645.5|5642.7|5637|5634.2|993
1610456700000|2021-01-12 13:05:00|5637.5|5634.7|5648|5645.2|5648.8|5646|5634.3|5631.5|1374
1610457000000|2021-01-12 13:10:00|5647|5644.2|5634.5|5631.7|5647|5644.2|5634.5|5631.7|1847
1610457300000|2021-01-12 13:15:00|5635|5632.2|5641.5|5638.7|5643.5|5640.7|5634.5|5631.7|1080
1610457600000|2021-01-12 13:20:00|5640.8|5638|5637|5634.2|5642.5|5639.7|5630.8|5628|1028
1610457900000|2021-01-12 13:25:00|5636.5|5633.7|5638.5|5635.7|5640.5|5637.7|5635.8|5633|330
1610458200000|2021-01-12 13:30:00|5638.8|5636|5635|5632.2|5644|5641.2|5633.8|5631|510
1610458500000|2021-01-12 13:35:00|5635.3|5632.5|5633.5|5630.7|5638.1|5634.2|5629.3|5626.5|2329
1610458800000|2021-01-12 13:40:00|5633.8|5631|5634.8|5632|5635.5|5632.7|5632|5629.2|1007
1610459100000|2021-01-12 13:45:00|5634.5|5631.7|5635.5|5632.7|5640.3|5637.5|5633.5|5630.7|566
1610459400000|2021-01-12 13:50:00|5635|5632.2|5635|5632.2|5638.8|5636|5630.8|5628|567
1610459700000|2021-01-12 13:55:00|5634.8|5632|5625|5622.2|5637|5634.2|5623.8|5621|1143
1610460000000|2021-01-12 14:00:00|5625.3|5622.5|5626.3|5623.5|5636|5633.2|5622.5|5619.7|1791
1610460300000|2021-01-12 14:05:00|5626.5|5623.7|5623.3|5620.5|5628.5|5625.7|5613|5610.2|3664
1610460600000|2021-01-12 14:10:00|5623|5620.2|5624|5621.2|5635.8|5633|5622|5619.2|1263
1610460900000|2021-01-12 14:15:00|5623.5|5620.7|5630|5627.2|5633.5|5630.7|5622.8|5620|3905
1610461200000|2021-01-12 14:20:00|5629.8|5627|5627.8|5625|5632.5|5629.7|5624.8|5622|801
1610461500000|2021-01-12 14:25:00|5627.5|5624.7|5617|5614.2|5627.5|5624.7|5615|5612.2|744
1610461800000|2021-01-12 14:30:00|5617.3|5614.5|5623.8|5621|5627.8|5625|5617|5614.2|1594
1610462100000|2021-01-12 14:35:00|5624|5621.2|5617.5|5614.7|5624|5621.2|5616|5613.2|2775
1610462400000|2021-01-12 14:40:00|5617.3|5614.5|5615|5612.2|5621.5|5618.7|5611|5608.2|1583
1610462700000|2021-01-12 14:45:00|5614.8|5612|5609.8|5607|5620.5|5617.7|5609|5606.2|1291
1610463000000|2021-01-12 14:50:00|5610|5607.2|5610.5|5607.7|5611.5|5608.7|5605|5602.2|4891
1610463300000|2021-01-12 14:55:00|5610|5607.2|5612.5|5609.7|5614.5|5611.7|5606.5|5603.7|4071
1610463600000|2021-01-12 15:00:00|5612|5609.2|5616.8|5614|5618|5615.2|5609.5|5606.7|1432
1610463900000|2021-01-12 15:05:00|5617|5614.2|5620|5617.2|5626.5|5623.7|5614.5|5611.7|3514
1610464200000|2021-01-12 15:10:00|5620.3|5617.5|5626.8|5624|5630.5|5627.7|5620.3|5617.5|1841
1610464500000|2021-01-12 15:15:00|5626.5|5623.7|5628.5|5625.7|5634.5|5631.7|5624.8|5622|1435
1610464800000|2021-01-12 15:20:00|5629|5626.2|5639.5|5636.7|5639.5|5636.7|5626.5|5623.7|1368
1610465100000|2021-01-12 15:25:00|5638.5|5635.7|5631.8|5629|5642|5639.2|5629.8|5627|1251
1610465400000|2021-01-12 15:30:00|5632.5|5629.7|5639.3|5636.5|5641.8|5639|5632.5|5629.7|920
1610465700000|2021-01-12 15:35:00|5639|5636.2|5640|5637.2|5643|5640.2|5635|5632.2|1180
1610466000000|2021-01-12 15:40:00|5640.8|5638|5640.3|5637.5|5644.8|5642|5635.5|5632.7|1322
1610466300000|2021-01-12 15:45:00|5640.5|5637.7|5651.3|5648.5|5652.5|5649.7|5636.8|5634|1860
1610466600000|2021-01-12 15:50:00|5651|5648.2|5652|5649.2|5654.5|5651.7|5645|5642.2|1096
1610466900000|2021-01-12 15:55:00|5652.3|5649.5|5651|5648.2|5656|5653.2|5648|5645.2|1292
1610467200000|2021-01-12 16:00:00|5650.7|5647.9|5647.7|5644.9|5654.2|5651.4|5647.7|5644.9|1741
1610467500000|2021-01-12 16:05:00|5648|5645.2|5655.2|5652.4|5656.7|5653.9|5647|5644.2|1804
1610467800000|2021-01-12 16:10:00|5655.7|5652.9|5652.2|5649.4|5656|5653.2|5645|5642.2|1603
1610468100000|2021-01-12 16:15:00|5652|5649.2|5652.2|5649.4|5659.2|5656.4|5651|5648.2|1519
1610468400000|2021-01-12 16:20:00|5652.5|5649.7|5659.2|5656.4|5659.2|5656.4|5652|5649.2|1437
1610468700000|2021-01-12 16:25:00|5659|5656.2|5657|5654.2|5661|5658.2|5651.5|5648.7|3348
1610469000000|2021-01-12 16:30:00|5656.7|5653.9|5659.3|5656.5|5659.3|5656.5|5649.7|5646.9|6874
1610469300000|2021-01-12 16:35:00|5659|5656.2|5651.5|5648.7|5660.5|5657.7|5646.7|5643.9|4213
1610469600000|2021-01-12 16:40:00|5651.7|5648.9|5654|5651.2|5654.5|5651.7|5650.5|5647.7|950
1610469900000|2021-01-12 16:45:00|5653.7|5650.9|5655|5652.2|5661.5|5658.7|5653|5650.2|2711
1610470200000|2021-01-12 16:50:00|5655.2|5652.4|5646|5643.2|5656.2|5653.4|5640.7|5637.9|1584
1610470500000|2021-01-12 16:55:00|5645.7|5642.9|5654|5651.2|5656|5653.2|5645.2|5642.4|1535
1610470800000|2021-01-12 17:00:00|5654.5|5651.7|5643.5|5640.7|5656.5|5653.7|5643.5|5640.7|1092
1610471100000|2021-01-12 17:05:00|5643.2|5640.4|5646.5|5643.7|5647.7|5644.9|5639.5|5636.7|5250
1610471400000|2021-01-12 17:10:00|5646|5643.2|5635.8|5633|5646.8|5644|5635|5632.2|1650
1610471700000|2021-01-12 17:15:00|5636|5633.2|5642|5639.2|5643.8|5641|5630|5627.2|2783
1610472000000|2021-01-12 17:20:00|5642.3|5639.5|5640|5637.2|5644.3|5641.5|5638.3|5635.5|570
1610472300000|2021-01-12 17:25:00|5640.3|5637.5|5650.3|5647.5|5650.3|5647.5|5640.3|5637.5|887
1610472600000|2021-01-12 17:30:00|5650.5|5647.7|5649.5|5646.7|5651.5|5648.7|5647.5|5644.7|755
1610472900000|2021-01-12 17:35:00|5649|5646.2|5650.2|5647.4|5653|5650.2|5645.5|5642.7|2153
1610473200000|2021-01-12 17:40:00|5650|5647.2|5649.7|5646.9|5652.5|5649.7|5646.7|5643.9|475
1610473500000|2021-01-12 17:45:00|5649.5|5646.7|5646|5643.2|5650.5|5647.7|5643.5|5640.7|558
1610473800000|2021-01-12 17:50:00|5645.7|5642.9|5647|5644.2|5649.7|5646.9|5645|5642.2|436
1610474100000|2021-01-12 17:55:00|5648|5645.2|5642.7|5639.9|5649|5646.2|5642|5639.2|535
1610474400000|2021-01-12 18:00:00|5642.5|5639.7|5643|5640.2|5648|5645.2|5641|5638.2|1433
1610474700000|2021-01-12 18:05:00|5642.7|5639.9|5646|5643.2|5647.7|5644.9|5641.5|5638.7|470
1610475000000|2021-01-12 18:10:00|5645.7|5642.9|5649|5646.2|5651|5648.2|5642|5639.2|630
1610475300000|2021-01-12 18:15:00|5649.2|5646.4|5634.2|5631.4|5649.2|5646.4|5633.2|5630.4|1611
1610475600000|2021-01-12 18:20:00|5634.7|5631.9|5629|5626.2|5635|5632.2|5627|5624.2|1374
1610475900000|2021-01-12 18:25:00|5628.5|5625.7|5636.7|5633.9|5638|5635.2|5625.7|5622.9|1441
1610476200000|2021-01-12 18:30:00|5636.2|5633.4|5642|5639.2|5645.5|5642.7|5633.5|5630.7|2251
1610476500000|2021-01-12 18:35:00|5641.7|5638.9|5641.2|5638.4|5642.5|5639.7|5639|5636.2|748
1610476800000|2021-01-12 18:40:00|5641|5638.2|5639|5636.2|5642.2|5639.4|5637.5|5634.7|565
1610477100000|2021-01-12 18:45:00|5639.2|5636.4|5642|5639.2|5643.5|5640.7|5638.2|5635.4|666
1610477400000|2021-01-12 18:50:00|5642.2|5639.4|5645.2|5642.4|5645.2|5642.4|5638.2|5635.4|659
1610477700000|2021-01-12 18:55:00|5645.5|5642.7|5648.7|5645.9|5652.5|5649.7|5645.5|5642.7|960
1610478000000|2021-01-12 19:00:00|5649|5646.2|5647.7|5644.9|5651|5648.2|5647|5644.2|1491
1610478300000|2021-01-12 19:05:00|5648|5645.2|5640.5|5637.7|5648|5645.2|5639.5|5636.7|1206
1610478600000|2021-01-12 19:10:00|5641.2|5638.4|5650.2|5647.4|5650.2|5647.4|5640.5|5637.7|2028
1610478900000|2021-01-12 19:15:00|5650|5647.2|5653.5|5650.7|5658|5655.2|5645.5|5642.7|3269
1610479200000|2021-01-12 19:20:00|5653.7|5650.9|5657.2|5654.4|5658.5|5655.7|5646|5643.2|4363
1610479500000|2021-01-12 19:25:00|5657.5|5654.7|5655|5652.2|5660|5657.2|5651|5648.2|13108
1610479800000|2021-01-12 19:30:00|5654.5|5651.7|5653.2|5650.4|5659|5656.2|5653.2|5650.4|2934
1610480100000|2021-01-12 19:35:00|5653.7|5650.9|5651.2|5648.4|5653.7|5650.9|5648.5|5645.7|963
1610480400000|2021-01-12 19:40:00|5651.5|5648.7|5649.2|5646.4|5653.2|5650.4|5648.5|5645.7|289
1610480700000|2021-01-12 19:45:00|5648.5|5645.7|5650.7|5647.9|5652|5649.2|5647|5644.2|371
1610481000000|2021-01-12 19:50:00|5650.5|5647.7|5649.7|5646.9|5651.2|5648.4|5648.5|5645.7|137
1610481300000|2021-01-12 19:55:00|5650|5647.2|5653.2|5650.4|5653.2|5650.4|5649.5|5646.7|174
1610481600000|2021-01-12 20:00:00|5653.5|5650.7|5654.2|5651.4|5654.7|5651.9|5650.5|5647.7|188
1610481900000|2021-01-12 20:05:00|5654|5651.2|5653.2|5650.4|5654.5|5651.7|5651.2|5648.4|923
1610482200000|2021-01-12 20:10:00|5653|5650.2|5650.7|5647.9|5653.7|5650.9|5650|5647.2|104
1610482500000|2021-01-12 20:15:00|5651.2|5648.4|5650.2|5647.4|5652.2|5649.4|5650.2|5647.4|119
1610482800000|2021-01-12 20:20:00|5650.5|5647.7|5650.2|5647.4|5652|5649.2|5650|5647.2|335
1610483100000|2021-01-12 20:25:00|5650.5|5647.7|5651.2|5648.4|5651.7|5648.9|5649|5646.2|413
1610483400000|2021-01-12 20:30:00|5651.4|5648.6|5652.2|5649.4|5653.2|5650.4|5650.7|5647.9|101
1610483700000|2021-01-12 20:35:00|5652.7|5649.9|5651|5648.2|5654.2|5651.4|5650|5647.2|246
1610484000000|2021-01-12 20:40:00|5651.5|5648.7|5654.2|5651.4|5654.2|5651.4|5651.5|5648.7|91
1610484300000|2021-01-12 20:45:00|5654|5651.2|5654.9|5652.1|5654.9|5652.1|5652.4|5649.6|232
1610484600000|2021-01-12 20:50:00|5654.4|5651.6|5650.4|5647.6|5654.7|5651.9|5650.4|5647.6|196
1610484900000|2021-01-12 20:55:00|5650.9|5648.1|5649.9|5647.1|5652.7|5649.9|5649.9|5647.1|383
1610485200000|2021-01-12 21:00:00|5650.4|5647.6|5652.2|5649.4|5653.4|5650.6|5650.4|5647.6|192
1610485500000|2021-01-12 21:05:00|5652.4|5649.6|5652.2|5649.4|5653.2|5650.4|5651.7|5648.9|68
1610485800000|2021-01-12 21:10:00|5651.9|5649.1|5652.7|5649.9|5653.2|5650.4|5651.9|5649.1|49
1610486100000|2021-01-12 21:15:00|5652.9|5650.1|5652.9|5650.1|5654.9|5652.1|5651.9|5649.1|91
1610486400000|2021-01-12 21:20:00|5653.2|5650.4|5654.2|5651.4|5654.2|5651.4|5650.9|5648.1|249
1610486700000|2021-01-12 21:25:00|5654.4|5651.6|5653.9|5651.1|5655.9|5653.1|5652.9|5650.1|120
1610487000000|2021-01-12 21:30:00|5655.7|5652.9|5671.4|5668.6|5674.8|5671.1|5655.7|5652.3|1029
1610487300000|2021-01-12 21:35:00|5671.2|5668.4|5671.4|5668.6|5673.4|5670.6|5671.2|5668.4|140
1610487600000|2021-01-12 21:40:00|5671.9|5669.1|5664.9|5662.1|5671.9|5669.1|5664.2|5661.4|210
1610487900000|2021-01-12 21:45:00|5664.7|5661.9|5668.9|5666.1|5669.2|5666.4|5663.9|5661.1|162
1610488200000|2021-01-12 21:50:00|5668.7|5665.9|5665.4|5662.6|5668.7|5665.9|5661.4|5658.6|65
1610488500000|2021-01-12 21:55:00|5666.2|5663.4|5669.2|5666.4|5669.2|5666.4|5664.4|5658.3|240
1610488800000|2021-01-12 22:00:00|5669.4|5666.6|5668.7|5665.9|5671.8|5666.6|5664.9|5661.3|30
1610489100000|2021-01-12 22:05:00|5668.2|5665.4|5673.8|5663.8|5676|5668.4|5667.7|5660.5|18
1610489400000|2021-01-12 22:10:00|5675.5|5665.5|5674.8|5670.8|5678.8|5673.4|5673.2|5664.5|194
1610489700000|2021-01-12 22:15:00|5674.7|5671.9|5674.9|5672.1|5675.2|5672.4|5674.4|5670.8|1
1610490300000|2021-01-12 22:25:00|5674.4|5671.6|5674|5670|5676.5|5671.6|5672.7|5666.3|13
1610490600000|2021-01-12 22:30:00|5673.8|5669.8|5670.5|5660.5|5677|5671.4|5669.9|5660.5|138
1610490900000|2021-01-12 22:35:00|5667.8|5663.8|5668|5664|5670.5|5665.4|5667.4|5660.5|76
1610491200000|2021-01-12 22:40:00|5667.7|5664.9|5675|5665|5675|5665.4|5667.7|5664|36
1610491500000|2021-01-12 22:45:00|5674.8|5664.8|5674.5|5664.5|5674.8|5664.8|5674.5|5664.5|0
1610492100000|2021-01-12 22:55:00|5674.4|5671.6|5674.4|5671.6|5674.9|5672.1|5673.4|5670.6|36
1610499600000|2021-01-13 01:00:00|5684.9|5682.1|5690.9|5688.1|5693.4|5690.6|5679.6|5676.8|686
1610499900000|2021-01-13 01:05:00|5690.6|5687.8|5694.4|5691.6|5696.1|5693.3|5690.6|5687.8|270
1610500200000|2021-01-13 01:10:00|5694.9|5692.1|5694.9|5692.1|5699.9|5697.1|5694.4|5691.6|214
1610500500000|2021-01-13 01:15:00|5695.1|5692.3|5703.4|5700.6|5704.4|5701.6|5694.4|5691.6|236
1610500800000|2021-01-13 01:20:00|5703.1|5700.3|5702.9|5700.1|5704.1|5701.3|5699.4|5696.6|217
1610501100000|2021-01-13 01:25:00|5703.1|5700.3|5710.1|5707.3|5711.4|5708.6|5700.9|5698.1|351
1610501400000|2021-01-13 01:30:00|5709.1|5706.3|5711.1|5708.3|5711.4|5708.6|5700.6|5697.8|243
1610501700000|2021-01-13 01:35:00|5710.9|5708.1|5705.1|5702.3|5715.1|5712.3|5705.1|5702.3|237
1610502000000|2021-01-13 01:40:00|5705.6|5702.8|5698.4|5695.6|5706.1|5703.3|5697.4|5694.6|180
1610502300000|2021-01-13 01:45:00|5698.1|5695.3|5704.4|5701.6|5705.4|5702.6|5697.1|5694.3|174
1610502600000|2021-01-13 01:50:00|5704.6|5701.8|5700.1|5697.3|5706.9|5704.1|5699.4|5696.6|141
1610502900000|2021-01-13 01:55:00|5700.6|5697.8|5703.1|5700.3|5705.1|5702.3|5700.1|5697.3|103
1610503200000|2021-01-13 02:00:00|5702.4|5699.6|5705.1|5702.3|5707.9|5705.1|5702.4|5699.6|454
1610503500000|2021-01-13 02:05:00|5704.4|5701.6|5704.6|5701.8|5705.9|5703.1|5703.6|5700.8|53
1610503800000|2021-01-13 02:10:00|5705.1|5702.3|5711.1|5708.3|5711.1|5708.3|5703.6|5700.8|77
1610504100000|2021-01-13 02:15:00|5711.4|5708.6|5709.6|5706.8|5715.1|5712.3|5709.4|5706.6|314
1610504400000|2021-01-13 02:20:00|5709.9|5707.1|5709.1|5706.3|5710.4|5707.6|5706.1|5703.3|137
1610504700000|2021-01-13 02:25:00|5708.9|5706.1|5714.9|5712.1|5714.9|5712.1|5708.1|5705.3|39
1610505000000|2021-01-13 02:30:00|5715.1|5712.3|5712.1|5709.3|5716.1|5713.3|5709.9|5707.1|91
1610505300000|2021-01-13 02:35:00|5712.4|5709.6|5707.4|5704.6|5713.1|5710.3|5707.1|5704.3|59
1610505600000|2021-01-13 02:40:00|5707.6|5704.8|5712.6|5709.8|5715.9|5713.1|5707.1|5704.3|117
1610505900000|2021-01-13 02:45:00|5712.9|5710.1|5716.1|5713.3|5718.1|5715.3|5712.1|5709.3|109
1610506200000|2021-01-13 02:50:00|5716.4|5713.6|5713.4|5710.6|5716.9|5714.1|5713.4|5710.6|149
1610506500000|2021-01-13 02:55:00|5713.6|5710.8|5713.9|5711.1|5715.9|5713.1|5708.9|5706.1|174
1610506800000|2021-01-13 03:00:00|5714.1|5711.3|5713.1|5710.3|5714.6|5711.8|5710.4|5707.6|102
1610507100000|2021-01-13 03:05:00|5713.4|5710.6|5717.1|5714.3|5717.4|5714.6|5713.1|5710.3|133
1610507400000|2021-01-13 03:10:00|5717.6|5714.8|5725.9|5723.1|5726.6|5723.8|5717.1|5714.3|377
1610507700000|2021-01-13 03:15:00|5725.6|5722.8|5727.6|5724.8|5729.6|5726.8|5723.4|5720.6|207
1610508000000|2021-01-13 03:20:00|5727.4|5724.6|5726.1|5723.3|5729.6|5726.8|5722.6|5719.8|60
1610508300000|2021-01-13 03:25:00|5725.9|5723.1|5729.1|5726.3|5729.6|5726.8|5725.1|5722.3|88
1610508600000|2021-01-13 03:30:00|5728.4|5725.6|5729.1|5726.3|5729.9|5727.1|5727.1|5724.3|163
1610508900000|2021-01-13 03:35:00|5729.9|5727.1|5726.1|5723.3|5735.4|5732.6|5725.9|5723.1|279
1610509200000|2021-01-13 03:40:00|5726.9|5724.1|5726.9|5724.1|5727.1|5724.3|5725.1|5722.3|40
1610509500000|2021-01-13 03:45:00|5727.4|5724.6|5731.4|5728.6|5731.9|5729.1|5727.1|5724.3|106
1610509800000|2021-01-13 03:50:00|5731.1|5728.3|5732.6|5729.8|5734.4|5731.6|5730.6|5727.8|35
1610510100000|2021-01-13 03:55:00|5733.1|5730.3|5733.6|5730.8|5735.1|5732.3|5732.4|5729.6|70
1610510400000|2021-01-13 04:00:00|5734.6|5731.8|5736.6|5733.8|5737.3|5734.5|5733.6|5730.8|82
1610510700000|2021-01-13 04:05:00|5736.3|5733.5|5733.6|5730.8|5737.8|5735|5733.1|5730.3|154
1610511000000|2021-01-13 04:10:00|5733.8|5731|5729.1|5726.3|5734.3|5731.5|5727.8|5725|139
1610511300000|2021-01-13 04:15:00|5727.8|5725|5730.6|5727.8|5733.6|5730.8|5727.8|5725|84
1610511600000|2021-01-13 04:20:00|5730.8|5728|5731.8|5729|5732.1|5729.3|5728.6|5725.8|45
1610511900000|2021-01-13 04:25:00|5731.6|5728.8|5730.8|5728|5732.6|5729.8|5729.3|5726.5|20
1610512200000|2021-01-13 04:30:00|5731.3|5728.5|5734.6|5731.8|5734.8|5732|5730.3|5727.5|155
1610512500000|2021-01-13 04:35:00|5734.8|5732|5735.6|5732.8|5736.6|5733.8|5734.6|5731.8|34
1610512800000|2021-01-13 04:40:00|5735.8|5733|5732.6|5729.8|5736.6|5733.8|5731.1|5728.3|53
1610513100000|2021-01-13 04:45:00|5732.8|5730|5734.8|5732|5735.6|5732.8|5732.8|5730|56
1610513400000|2021-01-13 04:50:00|5735.1|5732.3|5733.3|5730.5|5736.3|5733.5|5731.6|5728.8|205
1610513700000|2021-01-13 04:55:00|5733.6|5730.8|5727.6|5724.8|5733.6|5730.8|5726.6|5723.8|112
1610514000000|2021-01-13 05:00:00|5727.3|5724.5|5725.6|5722.8|5729.3|5726.5|5725.1|5722.3|121
1610514300000|2021-01-13 05:05:00|5725.8|5723|5724.6|5721.8|5725.8|5723|5724.3|5721.5|51
1610514600000|2021-01-13 05:10:00|5725.1|5722.3|5723.6|5720.8|5725.3|5722.5|5721.6|5718.8|134
1610514900000|2021-01-13 05:15:00|5723.8|5721|5723.6|5720.8|5725.3|5722.5|5722.6|5719.8|111
1610515200000|2021-01-13 05:20:00|5723.8|5721|5724.1|5721.3|5725.3|5722.5|5723.1|5720.3|30
1610515500000|2021-01-13 05:25:00|5723.8|5721|5724.1|5721.3|5725.6|5722.8|5723.6|5720.8|30
1610515800000|2021-01-13 05:30:00|5724.6|5721.8|5720.3|5717.5|5724.6|5721.8|5718.3|5715.5|183
1610516100000|2021-01-13 05:35:00|5719.6|5716.8|5719.8|5717|5720.8|5718|5717.8|5715|168
1610516400000|2021-01-13 05:40:00|5720.1|5717.3|5719.1|5716.3|5720.6|5717.8|5717.6|5714.8|217
1610516700000|2021-01-13 05:45:00|5719.3|5716.5|5722.3|5719.5|5722.3|5719.5|5717.8|5715|60
1610517000000|2021-01-13 05:50:00|5722.1|5719.3|5723.6|5720.8|5724.6|5721.8|5720.8|5718|134
1610517300000|2021-01-13 05:55:00|5723.8|5721|5724.6|5721.8|5725.6|5722.8|5723.6|5720.8|60
1610517600000|2021-01-13 06:00:00|5724.8|5722|5723.6|5720.8|5726.3|5723.5|5720.8|5718|311
1610517900000|2021-01-13 06:05:00|5723.8|5721|5722.3|5719.5|5726.1|5723.3|5722.1|5719.3|137
1610518200000|2021-01-13 06:10:00|5722.6|5719.8|5721.1|5718.3|5724.3|5721.5|5721.1|5718.3|508
1610518500000|2021-01-13 06:15:00|5720.8|5718|5723.8|5721|5723.8|5721|5718.1|5715.3|142
1610518800000|2021-01-13 06:20:00|5724.1|5721.3|5724.8|5722|5726.8|5724|5723.1|5720.3|129
1610519100000|2021-01-13 06:25:00|5725.1|5722.3|5717.8|5715|5725.1|5722.3|5717.1|5714.3|445
1610519400000|2021-01-13 06:30:00|5718.1|5715.3|5715.6|5712.8|5718.1|5715.3|5715.3|5712.5|703
1610519700000|2021-01-13 06:35:00|5715.8|5713|5715.6|5712.8|5716.6|5713.8|5715.3|5712.5|367
1610520000000|2021-01-13 06:40:00|5714.8|5712|5712.6|5709.8|5715.3|5712.5|5707.6|5704.8|804
1610520300000|2021-01-13 06:45:00|5712.8|5710|5720.8|5718|5720.8|5718|5712.6|5709.8|182
1610520600000|2021-01-13 06:50:00|5721.3|5718.5|5718.1|5715.3|5722.6|5719.8|5716.3|5713.5|90
1610520900000|2021-01-13 06:55:00|5717.8|5715|5719.1|5716.3|5719.6|5716.8|5716.3|5713.5|116
1610521200000|2021-01-13 07:00:00|5719.3|5716.5|5715.1|5712.3|5723.8|5721|5714.6|5711.8|286
1610521500000|2021-01-13 07:05:00|5715.6|5712.8|5707.6|5704.8|5715.6|5712.8|5706.6|5703.8|343
1610521800000|2021-01-13 07:10:00|5707.8|5705|5712.6|5709.8|5713.1|5710.3|5707.8|5705|226
1610522100000|2021-01-13 07:15:00|5712.3|5709.5|5704.6|5701.8|5712.6|5709.8|5703.6|5700.8|658
1610522400000|2021-01-13 07:20:00|5703.6|5700.8|5695.3|5692.5|5703.8|5701|5693.3|5690.5|3210
1610522700000|2021-01-13 07:25:00|5695.6|5692.8|5693.8|5691|5697.3|5694.5|5692.8|5690|541
1610523000000|2021-01-13 07:30:00|5693.3|5690.5|5696.3|5693.5|5698.1|5695.3|5693.3|5690.5|649
1610523300000|2021-01-13 07:35:00|5695.1|5692.3|5696.3|5693.5|5697.3|5694.5|5687.3|5684.5|1711
1610523600000|2021-01-13 07:40:00|5695.8|5693|5696.1|5693.3|5697.1|5694.3|5689.8|5687|1570
1610523900000|2021-01-13 07:45:00|5695.6|5692.8|5698.8|5696|5699.3|5696.5|5694.6|5691.8|396
1610524200000|2021-01-13 07:50:00|5698.3|5695.5|5702.3|5699.5|5703.1|5700.3|5695.3|5692.5|490
1610524500000|2021-01-13 07:55:00|5702.1|5699.3|5694|5691.2|5704.1|5701.3|5693.3|5690.5|403
1610524800000|2021-01-13 08:00:00|5694.5|5691.7|5692|5689.2|5709.8|5707|5692|5689.2|1439
1610525100000|2021-01-13 08:05:00|5692.3|5689.5|5702.3|5699.5|5702.8|5700|5688|5685.2|1924
1610525400000|2021-01-13 08:10:00|5702.5|5699.7|5703.3|5700.5|5708.8|5706|5701.8|5699|792
1610525700000|2021-01-13 08:15:00|5703|5700.2|5703|5700.2|5705.3|5702.5|5697.3|5694.5|798
1610526000000|2021-01-13 08:20:00|5702.6|5699.8|5698|5695.2|5705.3|5702.5|5696|5693.2|404
1610526300000|2021-01-13 08:25:00|5698.3|5695.5|5691|5688.2|5701|5698.2|5689.3|5686.5|2125
1610526600000|2021-01-13 08:30:00|5690.8|5688|5688.3|5685.5|5692|5689.2|5681.8|5679|4063
1610526900000|2021-01-13 08:35:00|5688.6|5685.8|5681.3|5678.5|5691.1|5688.3|5680.8|5678|1612
1610527200000|2021-01-13 08:40:00|5681.6|5678.8|5683.8|5681|5685.6|5682.8|5680.8|5678|1630
1610527500000|2021-01-13 08:45:00|5683.3|5680.5|5676.1|5673.3|5683.8|5681|5673.6|5670.8|1498
1610527800000|2021-01-13 08:50:00|5675.8|5673|5683.8|5681|5683.8|5681|5675.8|5673|1143
1610528100000|2021-01-13 08:55:00|5683.3|5680.5|5682.8|5680|5684.8|5682|5681.8|5679|1017
1610528400000|2021-01-13 09:00:00|5683.1|5680.3|5672.8|5670|5683.8|5681|5667.8|5665|1877
1610528700000|2021-01-13 09:05:00|5673.5|5670.7|5677|5674.2|5679.3|5676.5|5673.5|5670.7|512
1610529000000|2021-01-13 09:10:00|5677.3|5674.5|5671.5|5668.7|5680.3|5677.5|5671.5|5668.7|650
1610529300000|2021-01-13 09:15:00|5671.8|5669|5669.8|5667|5676.8|5674|5669.8|5667|1714
1610529600000|2021-01-13 09:20:00|5670.5|5667.7|5683.8|5681|5684.8|5682|5669.5|5666.7|1710
1610529900000|2021-01-13 09:25:00|5683.3|5680.5|5683.8|5681|5683.8|5681|5681.5|5678.7|631
1610530200000|2021-01-13 09:30:00|5683.5|5680.7|5686.3|5683.5|5686.8|5684|5681.8|5679|988
1610530500000|2021-01-13 09:35:00|5686|5683.2|5685.8|5683|5686.5|5683.7|5681.8|5679|420
1610530800000|2021-01-13 09:40:00|5685.5|5682.7|5681.3|5678.5|5691.8|5689|5675.6|5672.8|3183
1610531100000|2021-01-13 09:45:00|5681.1|5678.3|5671.8|5669|5682.3|5679.5|5669.1|5666.3|962
1610531400000|2021-01-13 09:50:00|5672.3|5669.5|5670.1|5667.3|5675.1|5672.3|5666.1|5663.3|2208
1610531700000|2021-01-13 09:55:00|5670.3|5667.5|5667.8|5665|5674.3|5671.5|5666.3|5663.5|639
1610532000000|2021-01-13 10:00:00|5667.6|5664.8|5671|5668.2|5673.8|5671|5661.3|5658.5|2169
1610532300000|2021-01-13 10:05:00|5670.8|5668|5666.5|5663.7|5671.8|5669|5665.5|5662.7|310
1610532600000|2021-01-13 10:10:00|5666.3|5663.5|5657.5|5654.7|5666.5|5663.7|5656.8|5654|988
1610532900000|2021-01-13 10:15:00|5657.8|5655|5655.8|5653|5662.3|5659.5|5654.3|5651.5|584
1610533200000|2021-01-13 10:20:00|5655.5|5652.7|5661.8|5659|5664.3|5661.5|5652.5|5649.7|770
1610533500000|2021-01-13 10:25:00|5661.5|5658.7|5653.8|5651|5661.5|5658.7|5650.8|5648|467
1610533800000|2021-01-13 10:30:00|5654|5651.2|5651.3|5648.5|5658.3|5655.5|5648.8|5646|666
1610534100000|2021-01-13 10:35:00|5651.8|5649|5656.5|5653.7|5656.8|5654|5649.3|5646.5|485
1610534400000|2021-01-13 10:40:00|5656.3|5653.5|5665.3|5662.5|5665.8|5663|5655.5|5652.7|4697
1610534700000|2021-01-13 10:45:00|5665.5|5662.7|5668.5|5665.7|5669|5666.2|5663.3|5660.5|626
1610535000000|2021-01-13 10:50:00|5668.3|5665.5|5665.3|5662.5|5669|5666.2|5662.8|5660|643
1610535300000|2021-01-13 10:55:00|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5661.3|5658.5|529
1610535600000|2021-01-13 11:00:00|5665.3|5662.5|5659.8|5657|5665.8|5663|5659.3|5656.5|464
1610535900000|2021-01-13 11:05:00|5659.5|5656.7|5662.7|5659.9|5663.8|5661|5659|5656.2|309
1610536200000|2021-01-13 11:10:00|5663|5660.2|5664|5661.2|5664|5661.2|5659.5|5656.7|1206
1610536500000|2021-01-13 11:15:00|5663.5|5660.7|5669.3|5666.5|5669.3|5666.5|5663.5|5660.7|711
1610536800000|2021-01-13 11:20:00|5669|5666.2|5668.5|5665.7|5669|5666.2|5663.3|5660.5|426
1610537100000|2021-01-13 11:25:00|5668.3|5665.5|5665.5|5662.7|5669.3|5666.5|5665|5662.2|397
1610537400000|2021-01-13 11:30:00|5665.3|5662.5|5657.3|5654.5|5666|5663.2|5653.5|5650.7|2298
1610537700000|2021-01-13 11:35:00|5657.5|5654.7|5655.3|5652.5|5658.8|5656|5652.8|5650|992
1610538000000|2021-01-13 11:40:00|5655.5|5652.7|5656.3|5653.5|5656.3|5653.5|5654.3|5651.5|385
1610538300000|2021-01-13 11:45:00|5657.3|5654.5|5659|5656.2|5665.7|5662.9|5655.3|5652.5|731
1610538600000|2021-01-13 11:50:00|5659.2|5656.4|5662.3|5659.5|5663.8|5661|5655.3|5652.5|455
1610538900000|2021-01-13 11:55:00|5661.3|5658.5|5663|5660.2|5668.8|5666|5661|5658.2|411
1610539200000|2021-01-13 12:00:00|5662.8|5660|5665.5|5662.7|5667.3|5664.5|5661.5|5658.7|334
1610539500000|2021-01-13 12:05:00|5665.3|5662.5|5667.5|5664.7|5669.8|5667|5664.8|5662|781
1610539800000|2021-01-13 12:10:00|5667.8|5665|5666.3|5663.5|5669.5|5666.7|5665.5|5662.7|358
1610540100000|2021-01-13 12:15:00|5666|5663.2|5667.3|5664.5|5669.3|5666.5|5664.8|5662|176
1610540400000|2021-01-13 12:20:00|5667|5664.2|5668.7|5665.9|5669.3|5666.5|5667|5664.2|455
1610540700000|2021-01-13 12:25:00|5668.2|5665.4|5666.5|5663.7|5668.8|5666|5662.5|5659.7|716
1610541000000|2021-01-13 12:30:00|5666.3|5663.5|5665.8|5663|5668.8|5666|5662.8|5660|319
1610541300000|2021-01-13 12:35:00|5666|5663.2|5667.3|5664.5|5668.8|5666|5664.8|5662|118
1610541600000|2021-01-13 12:40:00|5667.5|5664.7|5668|5665.2|5669.8|5667|5666.8|5664|551
1610541900000|2021-01-13 12:45:00|5668.3|5665.5|5669.5|5666.7|5669.8|5667|5667.5|5664.7|664
1610542200000|2021-01-13 12:50:00|5669|5666.2|5668.2|5665.4|5669.5|5666.7|5664|5661.2|429
1610542500000|2021-01-13 12:55:00|5668.5|5665.7|5661.8|5659|5668.5|5665.7|5661.8|5659|504
1610542800000|2021-01-13 13:00:00|5662.2|5659.4|5663.8|5661|5665.8|5663|5660.8|5658|531
1610543100000|2021-01-13 13:05:00|5663.5|5660.7|5662.3|5659.5|5666.5|5663.7|5660.8|5658|454
1610543400000|2021-01-13 13:10:00|5662.5|5659.7|5668|5665.2|5668|5665.2|5662.3|5659.5|184
1610543700000|2021-01-13 13:15:00|5667.8|5665|5669.5|5666.7|5669.8|5667|5664.2|5661.4|765
1610544000000|2021-01-13 13:20:00|5669.8|5667|5669.8|5667|5669.8|5667|5666|5663.2|372
1610544300000|2021-01-13 13:25:00|5669.5|5666.7|5670|5667.2|5670.8|5668|5668.8|5666|1342
1610544600000|2021-01-13 13:30:00|5669.8|5667|5664.8|5662|5670.8|5668|5664.3|5661.5|894
1610544900000|2021-01-13 13:35:00|5665.3|5662.5|5669.3|5666.5|5670.8|5668|5662.8|5660|852
1610545200000|2021-01-13 13:40:00|5668.8|5666|5680.8|5678|5680.8|5678|5667.5|5664.7|1652
1610545500000|2021-01-13 13:45:00|5680.2|5677.4|5676.8|5674|5681.5|5678.7|5673.8|5671|523
1610545800000|2021-01-13 13:50:00|5677|5674.2|5671.8|5669|5677.8|5675|5670.8|5668|503
1610546100000|2021-01-13 13:55:00|5672.8|5670|5673.7|5670.9|5676.7|5673.9|5670.7|5667.9|1006
1610546400000|2021-01-13 14:00:00|5674|5671.2|5670.7|5667.9|5676.5|5673.7|5661.7|5658.9|1495
1610546700000|2021-01-13 14:05:00|5671.2|5668.4|5666.2|5663.4|5676.7|5673.9|5665.7|5662.9|2212
1610547000000|2021-01-13 14:10:00|5666.5|5663.7|5646.5|5643.7|5668.2|5665.4|5645.7|5642.9|2605
1610547300000|2021-01-13 14:15:00|5646.7|5643.9|5608|5605.2|5647.5|5644.7|5606.8|5604|7240
1610547600000|2021-01-13 14:20:00|5607.8|5605|5616|5613.2|5617.5|5614.7|5593.3|5590.5|4538
1610547900000|2021-01-13 14:25:00|5615.8|5613|5604.5|5601.7|5617.5|5614.7|5604.3|5601.5|2370
1610548200000|2021-01-13 14:30:00|5603.8|5601|5592.8|5590|5611.3|5608.5|5591.5|5588.7|2296
1610548500000|2021-01-13 14:35:00|5592.5|5589.7|5584.3|5581.5|5597|5594.2|5575.8|5573|2722
1610548800000|2021-01-13 14:40:00|5584.8|5582|5583|5580.2|5593.5|5590.7|5579.8|5577|1516
1610549100000|2021-01-13 14:45:00|5582.8|5580|5577.8|5575|5585|5582.2|5577.5|5574.7|3132
1610549400000|2021-01-13 14:50:00|5578|5575.2|5589|5586.2|5597.3|5594.5|5578|5575.2|3819
1610549700000|2021-01-13 14:55:00|5589.2|5586.4|5597.8|5595|5603.5|5600.7|5588.3|5585.5|1242
1610550000000|2021-01-13 15:00:00|5598|5595.2|5600.8|5598|5608|5605.2|5595.5|5592.7|2013
1610550300000|2021-01-13 15:05:00|5601|5598.2|5615.3|5612.5|5616.5|5613.7|5600.3|5597.5|1892
1610550600000|2021-01-13 15:10:00|5615.5|5612.7|5620.3|5617.5|5624.3|5621.5|5615|5612.2|1346
1610550900000|2021-01-13 15:15:00|5620|5617.2|5628.8|5626|5632|5629.2|5618.8|5616|1645
1610551200000|2021-01-13 15:20:00|5628|5625.2|5631|5628.2|5633.3|5630.5|5625.3|5622.5|2685
1610551500000|2021-01-13 15:25:00|5630.2|5627.4|5624.2|5621.4|5630.5|5627.7|5622|5619.2|1779
1610551800000|2021-01-13 15:30:00|5624.5|5621.7|5644|5641.2|5647|5644.2|5599.8|5595.4|5415
1610552100000|2021-01-13 15:35:00|5643.8|5641|5654|5651.2|5655|5652.2|5643|5640.2|2434
1610552400000|2021-01-13 15:40:00|5653.7|5650.9|5636|5633.2|5655.7|5652.9|5634.5|5631.7|1729
1610552700000|2021-01-13 15:45:00|5635.8|5633|5642.3|5639.5|5645|5642.2|5633.3|5630.5|790
1610553000000|2021-01-13 15:50:00|5642|5639.2|5646.3|5643.5|5650.3|5647.5|5641.3|5638.5|805
1610553300000|2021-01-13 15:55:00|5645.8|5643|5646.2|5643.4|5652|5649.2|5645|5642.2|878
1610553600000|2021-01-13 16:00:00|5646.5|5643.7|5625|5622.2|5652.2|5649.4|5624.2|5621.4|2785
1610553900000|2021-01-13 16:05:00|5625.2|5622.4|5632.2|5629.4|5648|5645.2|5623.5|5620.7|3785
1610554200000|2021-01-13 16:10:00|5631.5|5628.7|5619.8|5617|5634.5|5631.7|5618.8|5616|2153
1610554500000|2021-01-13 16:15:00|5619.5|5616.7|5624.2|5621.4|5626.5|5623.7|5614.5|5611.7|2473
1610554800000|2021-01-13 16:20:00|5623.8|5621|5634.5|5631.7|5635.5|5632.7|5618.8|5616|1528
1610555100000|2021-01-13 16:25:00|5634.8|5632|5633.3|5630.5|5639|5636.2|5627.5|5624.7|3960
1610555400000|2021-01-13 16:30:00|5633.5|5630.7|5628.5|5625.7|5635.5|5632.7|5625.5|5622.7|2328
1610555700000|2021-01-13 16:35:00|5629.3|5626.5|5625.8|5623|5630.3|5627.5|5620.8|5618|1472
1610556000000|2021-01-13 16:40:00|5624.8|5622|5616.3|5613.5|5624.8|5622|5616.3|5613.5|4361
1610556300000|2021-01-13 16:45:00|5616.8|5614|5626.3|5623.5|5627|5624.2|5616.3|5613.5|1403
1610556600000|2021-01-13 16:50:00|5626.8|5624|5625.8|5623|5626.8|5624|5621.3|5618.5|875
1610556900000|2021-01-13 16:55:00|5625.5|5622.7|5623.3|5620.5|5625.5|5622.7|5619.8|5617|1138
1610557200000|2021-01-13 17:00:00|5623.8|5621|5611.3|5608.5|5625.3|5622.5|5611|5608.2|1254
1610557500000|2021-01-13 17:05:00|5610.8|5608|5605.3|5602.5|5613.3|5610.5|5604.8|5602|1480
1610557800000|2021-01-13 17:10:00|5605|5602.2|5597.3|5594.5|5608.3|5605.5|5597.3|5594.5|1626
1610558100000|2021-01-13 17:15:00|5596.8|5594|5599|5596.2|5603.3|5600.5|5593.8|5591|2080
1610558400000|2021-01-13 17:20:00|5598.8|5596|5593.8|5591|5602.3|5599.5|5593.8|5591|2243
1610558700000|2021-01-13 17:25:00|5594.1|5591.3|5607.5|5604.7|5607.8|5605|5594.1|5591.3|927
1610559000000|2021-01-13 17:30:00|5606.8|5604|5601|5598.2|5606.8|5604|5596.8|5594|813
1610559300000|2021-01-13 17:35:00|5601.3|5598.5|5610.3|5607.5|5612.3|5609.5|5601|5598.2|1268
1610559600000|2021-01-13 17:40:00|5609.8|5607|5609.3|5606.5|5614.8|5612|5607.8|5605|1512
1610559900000|2021-01-13 17:45:00|5608.8|5606|5601.9|5599.1|5610.6|5607.8|5601.6|5598.8|5848
1610560200000|2021-01-13 17:50:00|5601.6|5598.8|5598.9|5596.1|5602.9|5600.1|5598.3|5595.5|1328
1610560500000|2021-01-13 17:55:00|5598.4|5595.6|5595.9|5593.1|5601.9|5599.1|5594.6|5591.8|1807
1610560800000|2021-01-13 18:00:00|5596.3|5593.5|5605.1|5602.3|5605.1|5602.3|5595.1|5592.3|3264
1610561100000|2021-01-13 18:05:00|5604.8|5602|5601.3|5598.5|5604.8|5602|5597.3|5594.5|1158
1610561400000|2021-01-13 18:10:00|5601.8|5599|5604.8|5602|5605|5602.2|5596.1|5593.3|3078
1610561700000|2021-01-13 18:15:00|5605.3|5602.5|5610.3|5607.5|5610.5|5607.7|5600.1|5597.3|1449
1610562000000|2021-01-13 18:20:00|5610.8|5608|5610.3|5607.5|5612.8|5610|5606.8|5604|730
1610562300000|2021-01-13 18:25:00|5610.5|5607.7|5609.8|5607|5612.8|5610|5607.5|5604.7|878
1610562600000|2021-01-13 18:30:00|5610|5607.2|5608.8|5606|5612.8|5610|5605.8|5603|1466
1610562900000|2021-01-13 18:35:00|5609|5606.2|5604.3|5601.5|5612|5609.2|5604.3|5601.5|1628
1610563200000|2021-01-13 18:40:00|5604.8|5602|5602.3|5599.5|5605.3|5602.5|5598.3|5595.5|1097
1610563500000|2021-01-13 18:45:00|5602.6|5599.8|5605.6|5602.8|5605.8|5603|5600.3|5597.5|952
1610563800000|2021-01-13 18:50:00|5605.3|5602.5|5615.8|5613|5616.8|5614|5605.3|5602.5|1755
1610564100000|2021-01-13 18:55:00|5616.3|5613.5|5611.1|5608.3|5616.8|5614|5609.1|5606.3|1572
1610564400000|2021-01-13 19:00:00|5610.8|5608|5612.6|5609.8|5613.8|5611|5606.6|5603.8|2284
1610564700000|2021-01-13 19:05:00|5612.3|5609.5|5619.3|5616.5|5620.1|5617.3|5609.3|5606.5|1774
1610565000000|2021-01-13 19:10:00|5618.3|5615.5|5614.3|5611.5|5618.3|5615.5|5610.8|5608|2852
1610565300000|2021-01-13 19:15:00|5614.1|5611.3|5619.9|5617.1|5619.9|5617.1|5611.3|5608.5|2573
1610565600000|2021-01-13 19:20:00|5619.6|5616.8|5609.9|5607.1|5621.1|5618.3|5608.9|5606.1|5166
1610565900000|2021-01-13 19:25:00|5609.6|5606.8|5607.8|5605|5615.9|5613.1|5600.9|5598.1|19360
1610566200000|2021-01-13 19:30:00|5608.1|5605.3|5607.3|5604.5|5614.1|5611.3|5607.3|5604.5|5011
1610566500000|2021-01-13 19:35:00|5607.6|5604.8|5614.3|5611.5|5616.8|5614|5606.3|5603.5|808
1610566800000|2021-01-13 19:40:00|5614.6|5611.8|5613.6|5610.8|5616.1|5613.3|5610.5|5607.7|596
1610567100000|2021-01-13 19:45:00|5613.3|5610.5|5612.1|5609.3|5614.8|5612|5608.6|5605.8|420
1610567400000|2021-01-13 19:50:00|5612.3|5609.5|5611.1|5608.3|5612.6|5609.8|5609.8|5607|1533
1610567700000|2021-01-13 19:55:00|5611.3|5608.5|5610.8|5608|5612.3|5609.5|5607.3|5604.5|551
1610568000000|2021-01-13 20:00:00|5610.6|5607.8|5608.3|5605.5|5611.1|5608.3|5604.8|5602|145
1610568300000|2021-01-13 20:05:00|5608.1|5605.3|5606.3|5603.5|5609.1|5606.3|5606.1|5603.3|200
1610568600000|2021-01-13 20:10:00|5606.1|5603.3|5606.3|5603.5|5606.3|5603.5|5604.3|5601.5|312
1610568900000|2021-01-13 20:15:00|5607.1|5604.3|5600.3|5597.5|5607.1|5604.3|5600.3|5597.5|562
1610569200000|2021-01-13 20:20:00|5600.6|5597.8|5601.3|5598.5|5604.8|5602|5600.3|5597.5|346
1610569500000|2021-01-13 20:25:00|5601.6|5598.8|5602.3|5599.5|5603.8|5601|5600.3|5597.5|551
1610569800000|2021-01-13 20:30:00|5602.6|5599.8|5606.6|5603.8|5609.3|5606.5|5602.6|5599.8|291
1610570100000|2021-01-13 20:35:00|5606.3|5603.5|5607.6|5604.8|5607.6|5604.8|5604.8|5602|205
1610570400000|2021-01-13 20:40:00|5607.8|5605|5613.3|5610.5|5613.3|5610.5|5607.8|5605|630
1610570700000|2021-01-13 20:45:00|5612.8|5610|5610.3|5607.5|5613.1|5610.3|5608.3|5605.5|80
1610571000000|2021-01-13 20:50:00|5609.8|5607|5606.1|5603.3|5610.3|5607.5|5605.6|5602.8|200
1610571300000|2021-01-13 20:55:00|5606.3|5603.5|5601.8|5599|5606.3|5603.5|5601.8|5599|238
1610571600000|2021-01-13 21:00:00|5601.6|5598.8|5603.3|5600.5|5604.3|5601.5|5600.8|5598|162
1610571900000|2021-01-13 21:05:00|5603.1|5600.3|5603.6|5600.8|5604.8|5602|5602.6|5599.8|110
1610572200000|2021-01-13 21:10:00|5603.3|5600.5|5603.6|5600.8|5604.8|5602|5602.6|5599.8|53
1610572500000|2021-01-13 21:15:00|5603.8|5601|5602.6|5599.8|5604.6|5601.8|5601.8|5599|238
1610572800000|2021-01-13 21:20:00|5602.3|5599.5|5604.1|5601.3|5604.6|5601.8|5602.3|5599.5|273
1610573100000|2021-01-13 21:25:00|5604.3|5601.5|5604.3|5601.5|5605.3|5602.5|5603.6|5600.8|143
1610573400000|2021-01-13 21:30:00|5604.6|5601.8|5603.3|5600.5|5604.8|5602|5603.3|5600.5|127
1610573700000|2021-01-13 21:35:00|5603.6|5600.8|5604|5601.2|5604.8|5602|5603|5600.2|214
1610574000000|2021-01-13 21:40:00|5603.8|5601|5603.8|5601|5604.3|5601.5|5603.5|5600.7|34
1610574300000|2021-01-13 21:45:00|5603.3|5600.5|5604|5601.2|5604.3|5601.5|5602.8|5600|154
1610574600000|2021-01-13 21:50:00|5604.3|5601.5|5602|5599.2|5604.3|5601.5|5601.8|5599|47
1610574900000|2021-01-13 21:55:00|5601.8|5599|5602|5599.2|5602.8|5600|5601|5598.2|163
1610575200000|2021-01-13 22:00:00|5601.8|5599|5599.3|5596.5|5603|5600.2|5599.3|5596.5|118
1610575500000|2021-01-13 22:05:00|5599.1|5596.3|5598.3|5595.5|5599.6|5596.8|5597.3|5594.4|34
1610575800000|2021-01-13 22:10:00|5599.3|5596.5|5598.9|5594.9|5599.3|5596.5|5598.8|5594.9|5
1610576400000|2021-01-13 22:20:00|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|0
1610576700000|2021-01-13 22:25:00|5598.9|5594.9|5594.3|5591.5|5598.9|5595.3|5594.3|5591.5|35
1610577600000|2021-01-13 22:40:00|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5
1610577900000|2021-01-13 22:45:00|5599.4|5589.4|5587.6|5584.8|5599.4|5591.4|5587.6|5584.2|231
1610578200000|2021-01-13 22:50:00|5593.4|5583.4|5589.2|5585.2|5595.4|5589|5589.2|5582.2|21
1610578500000|2021-01-13 22:55:00|5592.4|5582.4|5590.8|5588|5592.4|5588.5|5589.6|5582.4|48
1610586000000|2021-01-14 01:00:00|5590.6|5587.8|5589.8|5587|5602.3|5599.5|5586.8|5584|665
1610586300000|2021-01-14 01:05:00|5589.6|5586.8|5596.3|5593.5|5597.3|5594.5|5588.3|5585.5|347
1610586600000|2021-01-14 01:10:00|5596.1|5593.3|5599.3|5596.5|5604.8|5602|5595.8|5593|212
1610586900000|2021-01-14 01:15:00|5599.6|5596.8|5607.1|5604.3|5607.1|5604.3|5597.1|5594.3|251
1610587200000|2021-01-14 01:20:00|5606.6|5603.8|5602.6|5599.8|5607.1|5604.3|5600.8|5598|132
1610587500000|2021-01-14 01:25:00|5602.3|5599.5|5599.3|5596.5|5602.3|5599.5|5597.8|5595|72
1610587800000|2021-01-14 01:30:00|5598.6|5595.8|5602.6|5599.8|5603.6|5600.8|5597.8|5595|98
1610588100000|2021-01-14 01:35:00|5602.3|5599.5|5595.6|5592.8|5602.3|5599.5|5595.3|5592.5|248
1610588400000|2021-01-14 01:40:00|5595.8|5593|5599.8|5597|5599.8|5597|5595.3|5592.5|85
1610588700000|2021-01-14 01:45:00|5599.6|5596.8|5595.6|5592.8|5602.1|5599.3|5595.6|5592.8|91
1610589000000|2021-01-14 01:50:00|5595.3|5592.5|5594.8|5592|5598.3|5595.5|5593.6|5590.8|57
1610589300000|2021-01-14 01:55:00|5596.6|5593.8|5595.6|5592.8|5597.8|5595|5595.6|5592.8|23
1610589600000|2021-01-14 02:00:00|5596.6|5593.8|5596.1|5593.3|5597.3|5594.5|5594.6|5591.8|68
1610589900000|2021-01-14 02:05:00|5595.3|5592.5|5592.3|5589.5|5597.1|5594.3|5592.3|5589.5|70
1610590200000|2021-01-14 02:10:00|5592.6|5589.8|5593.8|5591|5594.8|5592|5590.6|5587.8|113
1610590500000|2021-01-14 02:15:00|5594|5591.2|5592.6|5589.8|5595.8|5593|5592.6|5589.8|54
1610590800000|2021-01-14 02:20:00|5592.8|5590|5593.6|5590.8|5594.3|5591.5|5592.6|5589.8|27
1610591100000|2021-01-14 02:25:00|5593.3|5590.5|5595.1|5592.3|5595.6|5592.8|5592.6|5589.8|57
1610591400000|2021-01-14 02:30:00|5594.8|5592|5592.6|5589.8|5595.1|5592.3|5590.6|5587.8|171
1610591700000|2021-01-14 02:35:00|5592.3|5589.5|5597.3|5594.5|5598|5595.2|5591.6|5588.8|200
1610592000000|2021-01-14 02:40:00|5597.1|5594.3|5596.6|5593.8|5597.8|5595|5594.6|5591.8|169
1610592300000|2021-01-14 02:45:00|5596|5593.2|5591.8|5589|5596|5593.2|5591.3|5588.5|114
1610592600000|2021-01-14 02:50:00|5591.3|5588.5|5593.3|5590.5|5593.3|5590.5|5590.6|5587.8|84
1610592900000|2021-01-14 02:55:00|5593.1|5590.3|5588.3|5585.5|5593.1|5590.3|5585.3|5582.5|743
1610593200000|2021-01-14 03:00:00|5587.8|5585|5586.3|5583.5|5588.8|5586|5583.8|5581|86
1610593500000|2021-01-14 03:05:00|5585.8|5583|5584.3|5581.5|5586.8|5584|5584.3|5581.5|77
1610593800000|2021-01-14 03:10:00|5584.1|5581.3|5587.3|5584.5|5587.6|5584.8|5583.6|5580.8|45
1610594100000|2021-01-14 03:15:00|5587.6|5584.8|5590.3|5587.5|5590.3|5587.5|5587.6|5584.8|244
1610594400000|2021-01-14 03:20:00|5589.6|5586.8|5592.8|5590|5593.8|5591|5589.6|5586.8|106
1610594700000|2021-01-14 03:25:00|5592.6|5589.8|5596.6|5593.8|5597.8|5595|5591.6|5588.8|110
1610595000000|2021-01-14 03:30:00|5596.3|5593.5|5596.1|5593.3|5597.6|5594.8|5595.6|5592.8|54
1610595300000|2021-01-14 03:35:00|5596.3|5593.5|5597.6|5594.8|5597.8|5595|5596.3|5593.5|17
1610595600000|2021-01-14 03:40:00|5597.3|5594.5|5598.6|5595.8|5598.6|5595.8|5597.3|5594.5|25
1610595900000|2021-01-14 03:45:00|5599.6|5596.8|5598.6|5595.8|5600.3|5597.5|5598.6|5595.8|23
1610596200000|2021-01-14 03:50:00|5597.3|5594.5|5595.6|5592.8|5598.3|5595.5|5595.6|5592.8|22
1610596500000|2021-01-14 03:55:00|5595.3|5592.5|5585.8|5583|5595.6|5592.8|5581.3|5578.5|483
1610596800000|2021-01-14 04:00:00|5586.3|5583.5|5591.6|5588.8|5591.8|5589|5585.6|5582.8|81
1610597100000|2021-01-14 04:05:00|5591.3|5588.5|5591.6|5588.8|5592.1|5589.3|5590.6|5587.8|15
1610597400000|2021-01-14 04:10:00|5591.8|5589|5590.6|5587.8|5592.6|5589.8|5589.6|5586.8|25
1610597700000|2021-01-14 04:15:00|5591.1|5588.3|5590.6|5587.8|5592.6|5589.8|5590.6|5587.8|11
1610598000000|2021-01-14 04:20:00|5590.3|5587.5|5588.3|5585.5|5590.6|5587.8|5586.8|5584|19
1610598300000|2021-01-14 04:25:00|5587.3|5584.5|5588.8|5586|5588.8|5586|5586.6|5583.8|9
1610598600000|2021-01-14 04:30:00|5589.1|5586.3|5589.6|5586.8|5589.8|5587|5587.8|5585|3
1610598900000|2021-01-14 04:35:00|5589.8|5587|5590.8|5588|5592.6|5589.8|5589.8|5587|46
1610599200000|2021-01-14 04:40:00|5590.6|5587.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|24
1610599500000|2021-01-14 04:45:00|5588.7|5585.9|5591.3|5588.5|5591.3|5588.5|5588|5585.2|27
1610599800000|2021-01-14 04:50:00|5591.6|5588.8|5589.6|5586.8|5591.6|5588.8|5588.6|5585.8|36
1610600100000|2021-01-14 04:55:00|5590.1|5587.3|5594.8|5592|5595.3|5592.5|5590.1|5587.3|59
1610600400000|2021-01-14 05:00:00|5594.6|5591.8|5590.6|5587.8|5594.6|5591.8|5589.8|5587|67
1610600700000|2021-01-14 05:05:00|5590.8|5588|5592.6|5589.8|5593.6|5590.8|5590.8|5588|8
1610601000000|2021-01-14 05:10:00|5592.1|5589.3|5590.3|5587.5|5592.6|5589.8|5589.8|5587|25
1610601300000|2021-01-14 05:15:00|5590.6|5587.8|5586.6|5583.8|5591.1|5588.3|5586.6|5583.8|48
1610601600000|2021-01-14 05:20:00|5586.8|5584|5588.3|5585.5|5590.1|5587.3|5586.6|5583.8|15
1610601900000|2021-01-14 05:25:00|5588.6|5585.8|5592.8|5590|5592.8|5590|5588.3|5585.5|13
1610602200000|2021-01-14 05:30:00|5592.6|5589.8|5593.1|5590.3|5593.6|5590.8|5590.6|5587.8|100
1610602500000|2021-01-14 05:35:00|5592.8|5590|5599.6|5596.8|5599.8|5597|5592.8|5590|103
1610602800000|2021-01-14 05:40:00|5599.8|5597|5599.6|5596.8|5599.8|5597|5598.3|5595.5|136
1610603100000|2021-01-14 05:45:00|5599.8|5597|5600.6|5597.8|5603.6|5600.8|5599.3|5596.5|196
1610603400000|2021-01-14 05:50:00|5600.3|5597.5|5595.6|5592.8|5602.6|5599.8|5587.8|5585|601
1610603700000|2021-01-14 05:55:00|5594.8|5592|5590.3|5587.5|5594.8|5592|5588.6|5585.8|100
1610604000000|2021-01-14 06:00:00|5590.1|5587.3|5585.6|5582.8|5590.1|5587.3|5583.6|5580.8|216
1610604300000|2021-01-14 06:05:00|5586.6|5583.8|5589.6|5586.8|5590.6|5587.8|5586.6|5583.8|75
1610604600000|2021-01-14 06:10:00|5590.1|5587.3|5591.5|5588.7|5592.6|5589.8|5589.8|5587|106
1610604900000|2021-01-14 06:15:00|5591.8|5589|5595.3|5592.5|5596.5|5593.7|5589.5|5586.7|296
1610605200000|2021-01-14 06:20:00|5595|5592.2|5591|5588.2|5596.5|5593.7|5591|5588.2|15
1610605500000|2021-01-14 06:25:00|5590.8|5588|5594.5|5591.7|5595.5|5592.7|5590.8|5588|74
1610605800000|2021-01-14 06:30:00|5594.3|5591.5|5597.5|5594.7|5599.5|5596.7|5593.5|5590.7|95
1610606100000|2021-01-14 06:35:00|5598.1|5595.3|5602.5|5599.7|5602.5|5599.7|5598.1|5595.3|81
1610606400000|2021-01-14 06:40:00|5602.3|5599.5|5599.5|5596.7|5603.5|5600.7|5599|5596.2|88
1610606700000|2021-01-14 06:45:00|5600.5|5597.7|5601|5598.2|5602.5|5599.7|5599.5|5596.7|144
1610607000000|2021-01-14 06:50:00|5601.3|5598.5|5595.3|5592.5|5601.5|5598.7|5595.3|5592.5|136
1610607300000|2021-01-14 06:55:00|5595.5|5592.7|5598.3|5595.5|5598.5|5595.7|5595.3|5592.5|78
1610607600000|2021-01-14 07:00:00|5598|5595.2|5597.5|5594.7|5599.5|5596.7|5594.8|5592|99
1610607900000|2021-01-14 07:05:00|5598|5595.2|5598.5|5595.7|5603.5|5600.7|5597.5|5594.7|227
1610608200000|2021-01-14 07:10:00|5598.3|5595.5|5597.5|5594.7|5598.5|5595.7|5595.8|5593|63
1610608500000|2021-01-14 07:15:00|5598.5|5595.7|5597.5|5594.7|5599.8|5597|5593.5|5590.7|96
1610608800000|2021-01-14 07:20:00|5598|5595.2|5604.5|5601.7|5604.5|5601.7|5597.5|5594.7|72
1610609100000|2021-01-14 07:25:00|5604|5601.2|5611.5|5608.7|5611.5|5608.7|5602.8|5600|225
1610609400000|2021-01-14 07:30:00|5610.8|5608|5612.5|5609.7|5613.5|5610.7|5607.5|5604.7|176
1610609700000|2021-01-14 07:35:00|5612.3|5609.5|5615.8|5613|5618.8|5613.7|5610.5|5607.7|3204
1610610000000|2021-01-14 07:40:00|5615.5|5612.7|5617.8|5615|5619.3|5616.5|5615.5|5612.7|703
1610610300000|2021-01-14 07:45:00|5618|5615.2|5619.3|5616.5|5620|5617.2|5616|5613.2|938
1610610600000|2021-01-14 07:50:00|5618.8|5616|5620.3|5617.5|5620.3|5617.5|5616.5|5613.7|610
1610610900000|2021-01-14 07:55:00|5620.1|5617.3|5623.3|5620.5|5628.3|5625.5|5619.8|5617|488
1610611200000|2021-01-14 08:00:00|5623|5620.2|5633|5630.2|5636.8|5632.5|5622.3|5619.5|1497
1610611500000|2021-01-14 08:05:00|5633.3|5630.5|5632.5|5629.7|5635|5632.2|5630|5627.2|656
1610611800000|2021-01-14 08:10:00|5632.2|5629.4|5628.8|5626|5642.7|5639.9|5628.3|5625.5|1154
1610612100000|2021-01-14 08:15:00|5628.5|5625.7|5635.5|5632.7|5637.3|5634.5|5628.5|5625.7|936
1610612400000|2021-01-14 08:20:00|5635.8|5633|5624|5621.2|5636.3|5633.5|5623.3|5620.5|2343
1610612700000|2021-01-14 08:25:00|5623.8|5621|5621.5|5618.7|5629.3|5626.5|5618|5615.2|4751
1610613000000|2021-01-14 08:30:00|5621|5618.2|5622.3|5619.5|5622.7|5619.9|5614.5|5611.7|2530
1610613300000|2021-01-14 08:35:00|5621.7|5618.9|5615.3|5612.5|5621.7|5618.9|5614.8|5612|1242
1610613600000|2021-01-14 08:40:00|5615.5|5612.7|5609.5|5606.7|5625.3|5622.5|5609.5|5606.7|1027
1610613900000|2021-01-14 08:45:00|5609.8|5607|5617.3|5614.5|5621.3|5618.5|5607.5|5604.7|1714
1610614200000|2021-01-14 08:50:00|5617.5|5614.7|5609.5|5606.7|5617.8|5615|5605.5|5602.7|750
1610614500000|2021-01-14 08:55:00|5609.3|5606.5|5604.5|5601.7|5613.8|5611|5604.3|5601.5|694
1610614800000|2021-01-14 09:00:00|5604.8|5602|5592|5589.2|5606.3|5603.5|5590.3|5587.5|1654
1610615100000|2021-01-14 09:05:00|5592.3|5589.5|5573.1|5570.3|5593.5|5590.7|5571.8|5569|4376
1610615400000|2021-01-14 09:10:00|5573.6|5570.8|5560.1|5557.3|5573.8|5571|5558.3|5555.5|5780
1610615700000|2021-01-14 09:15:00|5559.8|5557|5577.8|5575|5581.1|5577.8|5558.8|5556|2504
1610616000000|2021-01-14 09:20:00|5577.5|5574.7|5571.8|5569|5582.5|5579.7|5570.8|5568|2211
1610616300000|2021-01-14 09:25:00|5572.5|5569.7|5577|5574.2|5581.3|5578.5|5571.8|5569|1253
1610616600000|2021-01-14 09:30:00|5576.8|5574|5579.5|5576.7|5579.8|5577|5570.3|5567.5|1011
1610616900000|2021-01-14 09:35:00|5580.3|5577.5|5584.3|5581.5|5586|5583.2|5578.8|5576|1034
1610617200000|2021-01-14 09:40:00|5584.8|5582|5585.8|5583|5588.5|5585.7|5584.8|5582|1020
1610617500000|2021-01-14 09:45:00|5585.3|5582.5|5594.8|5592|5597.5|5594.7|5585.3|5582.5|1176
1610617800000|2021-01-14 09:50:00|5594.5|5591.7|5594.3|5591.5|5597|5594.2|5591.3|5588.5|686
1610618100000|2021-01-14 09:55:00|5594.5|5591.7|5599.5|5596.7|5600.3|5597.5|5594|5591.2|560
1610618400000|2021-01-14 10:00:00|5599.8|5597|5595.5|5592.7|5599.8|5597|5592.5|5589.7|804
1610618700000|2021-01-14 10:05:00|5595.8|5593|5594.5|5591.7|5599.5|5596.7|5590.8|5588|562
1610619000000|2021-01-14 10:10:00|5594.1|5591.3|5595.8|5593|5600.8|5598|5594|5591.2|590
1610619300000|2021-01-14 10:15:00|5596.3|5593.5|5598.8|5596|5600.3|5597.5|5595.5|5592.7|543
1610619600000|2021-01-14 10:20:00|5598.5|5595.7|5600|5597.2|5600.5|5597.7|5596.5|5593.7|526
1610619900000|2021-01-14 10:25:00|5599.8|5597|5600|5597.2|5602.8|5600|5589.8|5587|1003
1610620200000|2021-01-14 10:30:00|5600.3|5597.5|5603.8|5601|5607.8|5605|5599.3|5596.5|421
1610620500000|2021-01-14 10:35:00|5603.5|5600.7|5594|5591.2|5603.5|5600.7|5593|5590.2|623
1610620800000|2021-01-14 10:40:00|5594.5|5591.7|5615.5|5612.7|5616.8|5614|5594.5|5591.7|1261
1610621100000|2021-01-14 10:45:00|5616.3|5613.5|5614.5|5611.7|5617.3|5614.5|5611.5|5608.7|326
1610621400000|2021-01-14 10:50:00|5614.3|5611.5|5612.5|5609.7|5617.5|5614.7|5604.3|5601.5|1465
1610621700000|2021-01-14 10:55:00|5613.3|5610.5|5616.3|5613.5|5616.8|5614|5611.5|5608.7|560
1610622000000|2021-01-14 11:00:00|5616.8|5614|5602.8|5600|5617|5614.2|5601.8|5599|996
1610622300000|2021-01-14 11:05:00|5602.5|5599.7|5605|5602.2|5610.3|5607.5|5602.5|5599.7|449
1610622600000|2021-01-14 11:10:00|5604.8|5602|5597.5|5594.7|5605.5|5602.7|5594.8|5592|1061
1610622900000|2021-01-14 11:15:00|5596.8|5594|5587.8|5585|5599.5|5596.7|5587.5|5584.2|637
1610623200000|2021-01-14 11:20:00|5588|5585.2|5600.3|5597.5|5600.5|5597.7|5587.3|5584.5|971
1610623500000|2021-01-14 11:25:00|5599.3|5596.5|5594.5|5591.7|5600.3|5597.5|5593.3|5590.5|364
1610623800000|2021-01-14 11:30:00|5594.8|5592|5591|5588.2|5594.8|5592|5588|5585.2|161
1610624100000|2021-01-14 11:35:00|5591.3|5588.5|5584.8|5582|5598.3|5595.5|5584.8|5582|550
1610624400000|2021-01-14 11:40:00|5585.3|5582.5|5592.8|5590|5593.5|5590.7|5585.3|5582.5|594
1610624700000|2021-01-14 11:45:00|5593.3|5590.5|5587|5584.2|5593.5|5590.7|5584.8|5582|283
1610625000000|2021-01-14 11:50:00|5587.3|5584.5|5587.5|5584.7|5589.8|5587|5585.5|5582.7|387
1610625300000|2021-01-14 11:55:00|5588|5585.2|5584.8|5582|5588.5|5585.7|5575.8|5573|1841
1610625600000|2021-01-14 12:00:00|5585.3|5582.5|5573.3|5570.5|5585.5|5582.7|5571.8|5569|848
1610625900000|2021-01-14 12:05:00|5573.1|5570.3|5577.8|5575|5580.1|5577.3|5573.1|5570.3|223
1610626200000|2021-01-14 12:10:00|5578.1|5575.3|5573.1|5570.3|5578.1|5575.3|5570.8|5568|691
1610626500000|2021-01-14 12:15:00|5572.8|5570|5577.8|5575|5578.1|5575.3|5571.1|5568.3|303
1610626800000|2021-01-14 12:20:00|5578.8|5576|5579.1|5576.3|5582.4|5579.6|5578.1|5575.3|983
1610627100000|2021-01-14 12:25:00|5578.8|5576|5583.8|5581|5586.5|5583.7|5578.8|5576|749
1610627400000|2021-01-14 12:30:00|5583.4|5580.6|5579.3|5576.5|5583.8|5581|5578.8|5576|152
1610627700000|2021-01-14 12:35:00|5579.5|5576.7|5570.3|5567.5|5579.9|5577|5568.8|5566|691
1610628000000|2021-01-14 12:40:00|5570.5|5567.7|5572|5569.2|5575.8|5573|5570.3|5567.5|320
1610628300000|2021-01-14 12:45:00|5571.8|5569|5568.3|5565.5|5574.3|5571.5|5562.8|5560|385
1610628600000|2021-01-14 12:50:00|5568|5565.2|5574.8|5572|5576.8|5574|5567|5564.2|538
1610628900000|2021-01-14 12:55:00|5574.5|5571.7|5573|5570.2|5577.8|5575|5573|5570.2|848
1610629200000|2021-01-14 13:00:00|5572.8|5570|5565.8|5563|5574.5|5571.7|5563.5|5560.7|2200
1610629500000|2021-01-14 13:05:00|5565.5|5562.7|5567.8|5565|5569.3|5566.5|5562.8|5560|943
1610629800000|2021-01-14 13:10:00|5567.5|5564.7|5567.5|5564.7|5571.5|5568.7|5566.5|5563.7|575
1610630100000|2021-01-14 13:15:00|5567.8|5565|5561.2|5558.4|5568.8|5566|5561.2|5558.4|772
1610630400000|2021-01-14 13:20:00|5560.8|5558|5568.2|5565.4|5569.5|5566.7|5559.2|5556.4|1902
1610630700000|2021-01-14 13:25:00|5568.8|5566|5567.3|5564.5|5571.5|5568.7|5565.2|5562.4|547
1610631000000|2021-01-14 13:30:00|5566.8|5564|5563.4|5560.6|5568.8|5566|5561.5|5558.7|1758
1610631300000|2021-01-14 13:35:00|5562.9|5560.1|5556.4|5553.6|5569.1|5566.3|5556.4|5553.6|1123
1610631600000|2021-01-14 13:40:00|5556.6|5553.8|5539.4|5536.6|5557.4|5554.6|5531.9|5529.1|6452
1610631900000|2021-01-14 13:45:00|5539.6|5536.8|5537.9|5535.1|5546.4|5543.6|5533.4|5530.6|1894
1610632200000|2021-01-14 13:50:00|5538.1|5535.3|5527.5|5524.7|5541.1|5538.3|5525.9|5523.1|4935
1610632500000|2021-01-14 13:55:00|5526.9|5524.1|5528.5|5525.7|5535.9|5533.1|5525.9|5523.1|3121
1610632800000|2021-01-14 14:00:00|5529.2|5526.4|5548.5|5545.7|5550.9|5548.1|5526.5|5523.7|4569
1610633100000|2021-01-14 14:05:00|5547.9|5545.1|5547|5544.2|5550.7|5547.9|5540.5|5537.7|2975
1610633400000|2021-01-14 14:10:00|5546.7|5543.9|5549.5|5546.7|5555.5|5552.7|5546.5|5543.7|1434
1610633700000|2021-01-14 14:15:00|5549.2|5546.4|5550.5|5547.7|5551.5|5548.7|5546.9|5544.1|1583
1610634000000|2021-01-14 14:20:00|5548.5|5545.7|5558.5|5555.7|5559|5556.2|5547.5|5544.7|1612
1610634300000|2021-01-14 14:25:00|5558.2|5555.4|5554.2|5551.4|5562.2|5559.4|5553.2|5550.4|1910
1610634600000|2021-01-14 14:30:00|5554.5|5551.7|5557.2|5554.4|5562.5|5559.7|5553.5|5550.7|2802
1610634900000|2021-01-14 14:35:00|5556.7|5553.9|5574.2|5571.4|5577.2|5574.4|5554.5|5551.7|2092
1610635200000|2021-01-14 14:40:00|5574|5571.2|5563.6|5560.8|5577.9|5575.1|5561.9|5559.1|3029
1610635500000|2021-01-14 14:45:00|5564.4|5561.6|5575.4|5572.6|5575.9|5573.1|5560.9|5558.1|1139
1610635800000|2021-01-14 14:50:00|5575.6|5572.8|5581.9|5579.1|5583.6|5580.8|5571.6|5568.8|1178
1610636100000|2021-01-14 14:55:00|5581.6|5578.8|5586.4|5583.6|5587.6|5584.8|5573.6|5570.8|2676
1610636400000|2021-01-14 15:00:00|5586.1|5583.3|5578.6|5575.8|5590.4|5587.6|5576.1|5573.3|2946
1610636700000|2021-01-14 15:05:00|5578.4|5575.6|5578.6|5575.8|5583.1|5580.3|5571.6|5568.8|2323
1610637000000|2021-01-14 15:10:00|5578.4|5575.6|5576.4|5573.6|5586.9|5584.1|5574.6|5571.8|2081
1610637300000|2021-01-14 15:15:00|5576.6|5573.8|5572.1|5569.3|5581.1|5578.3|5570.4|5567.6|1291
1610637600000|2021-01-14 15:20:00|5572.4|5569.6|5559.6|5556.8|5572.4|5569.6|5557.6|5554.8|1505
1610637900000|2021-01-14 15:25:00|5559.4|5556.6|5551.4|5548.6|5562.6|5559.8|5550.4|5547.6|1115
1610638200000|2021-01-14 15:30:00|5552.4|5549.6|5557.4|5554.6|5558.4|5555.6|5550.4|5547.6|1699
1610638500000|2021-01-14 15:35:00|5557.6|5554.8|5551.9|5549.1|5559.9|5557.1|5546.9|5544.1|1682
1610638800000|2021-01-14 15:40:00|5551.6|5548.8|5546.9|5544.1|5553.6|5550.8|5544.9|5542.1|1168
1610639100000|2021-01-14 15:45:00|5546.6|5543.8|5545.9|5543.1|5549.9|5547.1|5543.9|5541.1|1208
1610639400000|2021-01-14 15:50:00|5546.1|5543.3|5546.5|5543.7|5546.9|5544.1|5544.3|5541.5|855
1610639700000|2021-01-14 15:55:00|5545.9|5543.1|5547.6|5544.8|5548.9|5546.1|5543.9|5541.1|1567
1610640000000|2021-01-14 16:00:00|5547.9|5545.1|5556.9|5554.1|5562.9|5560.1|5547.9|5545.1|1543
1610640300000|2021-01-14 16:05:00|5556.6|5553.8|5558.9|5556.1|5558.9|5556.1|5549.9|5547.1|1393
1610640600000|2021-01-14 16:10:00|5558.6|5555.8|5561.9|5559.1|5562.1|5559.3|5554.9|5552.1|982
1610640900000|2021-01-14 16:15:00|5561.3|5558.5|5572.3|5569.5|5573.3|5570.5|5560.9|5558.1|2876
1610641200000|2021-01-14 16:20:00|5572.8|5570|5569.8|5567|5575.3|5572.5|5567.3|5564.5|1824
1610641500000|2021-01-14 16:25:00|5570.1|5567.3|5571.1|5568.3|5573.3|5570.5|5563.3|5560.5|2766
1610641800000|2021-01-14 16:30:00|5571.6|5568.8|5574.8|5572|5577.6|5574.3|5565.3|5562.5|5663
1610642100000|2021-01-14 16:35:00|5575.3|5572.5|5565.3|5562.5|5578.2|5575.4|5565.3|5562.5|2451
1610642400000|2021-01-14 16:40:00|5565.6|5562.8|5566.1|5563.3|5572.6|5569.8|5563.3|5560.5|2484
1610642700000|2021-01-14 16:45:00|5566.3|5563.5|5569.8|5567|5573.3|5570.5|5564.3|5561.5|1498
1610643000000|2021-01-14 16:50:00|5570.1|5567.3|5569.3|5566.5|5572.3|5569.5|5563.8|5561|918
1610643300000|2021-01-14 16:55:00|5569.1|5566.3|5579|5576.2|5580.8|5578|5568.3|5565.5|3237
1610643600000|2021-01-14 17:00:00|5579.3|5576.5|5583.8|5581|5586|5583.2|5576.1|5573.3|1948
1610643900000|2021-01-14 17:05:00|5583.5|5580.7|5585.8|5583|5586.8|5584|5582.8|5580|1410
1610644200000|2021-01-14 17:10:00|5585.3|5582.5|5582.8|5580|5585.5|5582.7|5577.3|5574.5|816
1610644500000|2021-01-14 17:15:00|5583.2|5580.4|5578.6|5575.8|5584.8|5582|5577.2|5574.4|605
1610644800000|2021-01-14 17:20:00|5578.8|5576|5582.3|5579.5|5583.1|5580.3|5573.3|5570.5|852
1610645100000|2021-01-14 17:25:00|5582.1|5579.3|5584.8|5582|5587.3|5584.5|5581.3|5578.5|754
1610645400000|2021-01-14 17:30:00|5585.1|5582.3|5590.8|5588|5592.3|5589.5|5582.3|5579.5|1162
1610645700000|2021-01-14 17:35:00|5591.1|5588.3|5599.5|5596.7|5600.3|5597.5|5590.8|5588|1884
1610646000000|2021-01-14 17:40:00|5599.8|5597|5602.8|5600|5606.9|5604.1|5598.8|5596|2138
1610646300000|2021-01-14 17:45:00|5602.3|5599.5|5602.3|5599.5|5603.8|5601|5595.8|5593|575
1610646600000|2021-01-14 17:50:00|5602.8|5600|5612.8|5610|5614.8|5612|5602.3|5599.5|1735
1610646900000|2021-01-14 17:55:00|5612.5|5609.7|5616.8|5614|5617.8|5615|5610.2|5607.4|926
1610647200000|2021-01-14 18:00:00|5616.3|5613.5|5625.5|5622.7|5627.8|5625|5615.8|5613|1772
1610647500000|2021-01-14 18:05:00|5625.2|5622.4|5633.2|5630.4|5634.2|5631.4|5620.5|5617.7|4770
1610647800000|2021-01-14 18:10:00|5633|5630.2|5624.2|5621.4|5634.2|5631.4|5621.2|5618.4|1122
1610648100000|2021-01-14 18:15:00|5623.9|5621.1|5623.7|5620.9|5627.2|5624.4|5619.7|5616.9|1247
1610648400000|2021-01-14 18:20:00|5623.2|5620.4|5623.2|5620.4|5626.1|5623.3|5620.2|5617.4|960
1610648700000|2021-01-14 18:25:00|5623.9|5621.1|5620.2|5617.4|5624.9|5622.1|5617.2|5614.4|784
1610649000000|2021-01-14 18:30:00|5620.4|5617.6|5624.2|5621.4|5625.2|5622.4|5618.2|5615.4|1935
1610649300000|2021-01-14 18:35:00|5625.2|5622.4|5624.2|5621.4|5626.2|5623.4|5623.2|5620.4|1036
1610649600000|2021-01-14 18:40:00|5623.9|5621.1|5628.2|5625.4|5628.2|5625.4|5620.2|5617.4|787
1610649900000|2021-01-14 18:45:00|5629.2|5626.4|5622.9|5620.1|5629.2|5626.4|5619.9|5617.1|696
1610650200000|2021-01-14 18:50:00|5623.2|5620.4|5618.7|5615.9|5624.2|5621.4|5617.2|5614.4|662
1610650500000|2021-01-14 18:55:00|5618.9|5616.1|5621.2|5618.4|5624.2|5621.4|5615.2|5612.4|633
1610650800000|2021-01-14 19:00:00|5621.4|5618.6|5631.2|5628.4|5631.9|5629.1|5621.2|5618.4|2917
1610651100000|2021-01-14 19:05:00|5631.7|5628.9|5626.2|5623.4|5633.2|5630.4|5625.2|5622.4|1560
1610651400000|2021-01-14 19:10:00|5626.5|5623.7|5633.2|5630.4|5633.8|5631|5620.5|5617.7|1890
1610651700000|2021-01-14 19:15:00|5633.5|5630.7|5636|5633.2|5637.5|5634.7|5632|5629.2|3043
1610652000000|2021-01-14 19:20:00|5636.5|5633.7|5638.2|5635.4|5644.7|5641.9|5632.2|5629.4|4217
1610652300000|2021-01-14 19:25:00|5637.9|5635.1|5640.8|5638|5646.9|5644.1|5632.2|5629.4|16334
1610652600000|2021-01-14 19:30:00|5641.5|5638.7|5652|5649.2|5652|5649.2|5636.8|5634|5121
1610652900000|2021-01-14 19:35:00|5652.3|5649.5|5643.8|5641|5652.3|5649.5|5643.3|5640.5|2189
1610653200000|2021-01-14 19:40:00|5642.8|5640|5635.8|5633|5642.8|5640|5635.8|5633|1487
1610653500000|2021-01-14 19:45:00|5636.3|5633.5|5632.8|5630|5638.8|5636|5631.8|5629|1917
1610653800000|2021-01-14 19:50:00|5633|5630.2|5636.1|5633.3|5636.1|5633.3|5629.8|5627|598
1610654100000|2021-01-14 19:55:00|5635.8|5633|5637.8|5635|5639.1|5636.3|5631.1|5628.3|1719
1610654400000|2021-01-14 20:00:00|5638.8|5636|5641.5|5638.7|5641.8|5639|5637.3|5634.5|252
1610654700000|2021-01-14 20:05:00|5640.8|5638|5638.3|5635.5|5641.8|5639|5637.8|5635|431
1610655000000|2021-01-14 20:10:00|5638.6|5635.8|5640.8|5638|5641.1|5638.3|5637.8|5635|189
1610655300000|2021-01-14 20:15:00|5641.8|5639|5639.8|5637|5641.8|5639|5638.8|5636|333
1610655600000|2021-01-14 20:20:00|5640.8|5638|5640.5|5637.7|5642.5|5639.7|5638.5|5635.7|1000
1610655900000|2021-01-14 20:25:00|5639.8|5637|5639.3|5636.5|5641.3|5638.5|5638.1|5635.3|219
1610656200000|2021-01-14 20:30:00|5639.5|5636.7|5638.3|5635.5|5640.8|5638|5637.3|5634.5|1024
1610656500000|2021-01-14 20:35:00|5637.3|5634.5|5637.3|5634.5|5638.3|5635.5|5636.3|5633.5|369
1610656800000|2021-01-14 20:40:00|5638.1|5635.3|5635.3|5632.5|5638.3|5635.5|5634.8|5632|657
1610657100000|2021-01-14 20:45:00|5634.9|5632.1|5638.1|5635.3|5640.3|5637.5|5630.8|5628|1911
1610657400000|2021-01-14 20:50:00|5638.3|5635.5|5629.8|5627|5638.3|5635.5|5629.3|5626.5|919
1610657700000|2021-01-14 20:55:00|5630.1|5627.3|5635.9|5633.1|5638.1|5635.3|5629.8|5627|1305
1610658000000|2021-01-14 21:00:00|5635.6|5632.8|5633.3|5630.5|5637.9|5635.1|5630.6|5627.8|524
1610658300000|2021-01-14 21:05:00|5633.6|5630.8|5633.9|5631.1|5637.2|5634.4|5633.6|5630.8|182
1610658600000|2021-01-14 21:10:00|5634.6|5631.8|5637.6|5634.8|5637.6|5634.8|5633.9|5631.1|391
1610658900000|2021-01-14 21:15:00|5637.9|5635.1|5638.9|5636.1|5639.6|5636.8|5636.9|5634.1|157
1610659200000|2021-01-14 21:20:00|5637.9|5635.1|5636.9|5634.1|5638.9|5636.1|5636.4|5633.6|139
1610659500000|2021-01-14 21:25:00|5637.1|5634.3|5637.6|5634.8|5640.3|5637.5|5636.9|5634.1|2186
1610659800000|2021-01-14 21:30:00|5637.8|5635|5641.3|5638.5|5641.3|5638.5|5637.1|5634.3|465
1610660100000|2021-01-14 21:35:00|5642.1|5639.3|5642.1|5639.3|5643.3|5640.5|5640.3|5637.5|201
1610660400000|2021-01-14 21:40:00|5641.9|5639.1|5643.6|5640.8|5646.3|5643.5|5640.6|5637.8|134
1610660700000|2021-01-14 21:45:00|5643.4|5640.6|5649.6|5646.8|5649.6|5646.8|5641.4|5638.6|130
1610661000000|2021-01-14 21:50:00|5649.9|5647.1|5645.6|5642.8|5650.4|5647.6|5642.9|5640.1|85
1610661300000|2021-01-14 21:55:00|5645.9|5643.1|5647.1|5643.1|5647.3|5644.5|5644.6|5641.8|133
1610661600000|2021-01-14 22:00:00|5648.2|5644.2|5652.9|5642.9|5652.9|5644.2|5647.9|5641.7|5
1610661900000|2021-01-14 22:05:00|5653.4|5643.4|5654.4|5644.4|5654.9|5644.9|5653.4|5643.4|6
1610662200000|2021-01-14 22:10:00|5655.4|5645.4|5647.9|5637.9|5658.2|5648.9|5646.3|5637.9|23
1610662500000|2021-01-14 22:15:00|5648.4|5638.4|5646.3|5643.5|5648.9|5643.5|5645.7|5638.4|24
1610662800000|2021-01-14 22:20:00|5645.1|5642.3|5646.3|5643.5|5646.3|5643.5|5644.8|5642|10
1610663100000|2021-01-14 22:25:00|5646|5643.2|5644.8|5642|5646|5643.2|5644.8|5642|44
1610663400000|2021-01-14 22:30:00|5647.8|5637.8|5650.2|5640.2|5651.4|5644.2|5639.6|5634.5|18
1610663700000|2021-01-14 22:35:00|5650.4|5640.4|5651.2|5641.2|5652.2|5642.2|5649.9|5639.9|127
1610664000000|2021-01-14 22:40:00|5643.6|5640.8|5647.2|5637.2|5647.7|5640.8|5638.1|5633.9|37
1610664300000|2021-01-14 22:45:00|5646.7|5636.7|5646.2|5636.2|5648.2|5638.2|5645.7|5635.7|0
1610664600000|2021-01-14 22:50:00|5646.7|5636.7|5647.7|5637.7|5647.9|5637.9|5646.2|5636.2|0
1610664900000|2021-01-14 22:55:00|5647.2|5637.2|5649.7|5639.7|5649.7|5639.7|5646.4|5636.4|78
1610672400000|2021-01-15 01:00:00|5644.6|5641.8|5636.6|5633.8|5650.3|5647.5|5635.6|5632.8|444
1610672700000|2021-01-15 01:05:00|5636.1|5633.3|5636.6|5633.8|5640.6|5637.8|5633.4|5630.6|497
1610673000000|2021-01-15 01:10:00|5636.3|5633.5|5633.4|5630.6|5637.6|5634.8|5630.6|5627.8|312
1610673300000|2021-01-15 01:15:00|5633.6|5630.8|5637.6|5634.8|5639.4|5636.6|5633.6|5630.8|62
1610673600000|2021-01-15 01:20:00|5637.4|5634.6|5637.6|5634.8|5640.6|5637.8|5635.6|5632.8|58
1610673900000|2021-01-15 01:25:00|5637.8|5635|5644.6|5641.8|5647.3|5644.5|5637.6|5634.8|276
1610674200000|2021-01-15 01:30:00|5645.2|5642.4|5642.6|5639.8|5646.6|5643.8|5639.6|5636.8|428
1610674500000|2021-01-15 01:35:00|5642.8|5640|5641.6|5638.8|5643.1|5640.3|5639.6|5636.8|70
1610674800000|2021-01-15 01:40:00|5641.1|5638.3|5640.4|5637.6|5643.8|5641|5639.9|5637.1|49
1610675100000|2021-01-15 01:45:00|5639.9|5637.1|5639.6|5636.8|5643.6|5640.8|5639.4|5636.6|30
1610675400000|2021-01-15 01:50:00|5639.4|5636.6|5642.8|5640|5643.1|5640.3|5637.9|5635.1|606
1610675700000|2021-01-15 01:55:00|5643.1|5640.3|5641.6|5638.8|5644.3|5641.5|5641.6|5638.8|36
1610676000000|2021-01-15 02:00:00|5641.3|5638.5|5639.4|5636.6|5644.8|5642|5638.4|5635.6|166
1610676300000|2021-01-15 02:05:00|5639.6|5636.8|5639.4|5636.6|5641.6|5638.8|5638.4|5635.6|31
1610676600000|2021-01-15 02:10:00|5640.4|5637.6|5638.6|5635.8|5640.4|5637.6|5636.4|5633.6|117
1610676900000|2021-01-15 02:15:00|5639.2|5636.4|5637.4|5634.6|5639.6|5636.8|5637.4|5634.6|69
1610677200000|2021-01-15 02:20:00|5636.5|5633.7|5631.4|5628.6|5636.5|5633.7|5630.6|5627.8|133
1610677500000|2021-01-15 02:25:00|5631.6|5628.8|5626.6|5623.8|5632.4|5629.6|5625.9|5623.1|123
1610677800000|2021-01-15 02:30:00|5626.4|5623.6|5627.6|5624.8|5629.9|5627.1|5624.4|5621.6|172
1610678100000|2021-01-15 02:35:00|5628.4|5625.6|5628.4|5625.6|5630.1|5627.3|5625.3|5622.5|102
1610678400000|2021-01-15 02:40:00|5629.6|5626.8|5625.6|5622.8|5629.6|5626.8|5625.4|5622.6|59
1610678700000|2021-01-15 02:45:00|5625.4|5622.6|5621.6|5618.8|5625.6|5622.8|5619.6|5616.8|147
1610679000000|2021-01-15 02:50:00|5621.8|5619|5624.6|5621.8|5627.3|5624.5|5620.6|5617.8|62
1610679300000|2021-01-15 02:55:00|5624.8|5622|5622.6|5619.8|5625.8|5623|5621.6|5618.8|31
1610679600000|2021-01-15 03:00:00|5622.8|5620|5629.1|5626.3|5629.8|5627|5622.8|5620|24
1610679900000|2021-01-15 03:05:00|5627.8|5625|5632.1|5629.3|5633.6|5630.8|5627.8|5625|52
1610680200000|2021-01-15 03:10:00|5631.9|5629.1|5627.9|5625.1|5634.1|5631.3|5627.9|5625.1|95
1610680500000|2021-01-15 03:15:00|5627.4|5624.6|5626.4|5623.6|5628.6|5625.8|5625.9|5623.1|45
1610680800000|2021-01-15 03:20:00|5626.9|5624.1|5625.1|5622.3|5628.6|5625.8|5624.4|5621.6|142
1610681100000|2021-01-15 03:25:00|5623.1|5620.3|5622.9|5620.1|5623.4|5620.6|5622.1|5619.3|43
1610681400000|2021-01-15 03:30:00|5622.3|5619.5|5625.6|5622.8|5625.6|5622.8|5622.3|5619.5|5
1610681700000|2021-01-15 03:35:00|5626|5623.2|5624.6|5621.8|5626.6|5623.8|5624.6|5621.8|32
1610682000000|2021-01-15 03:40:00|5624.1|5621.3|5624.6|5621.8|5625.8|5623|5623.6|5620.8|93
1610682300000|2021-01-15 03:45:00|5623.6|5620.8|5627.9|5625.1|5629.3|5626.5|5623.6|5620.8|37
1610682600000|2021-01-15 03:50:00|5627.6|5624.8|5627.6|5624.8|5628.6|5625.8|5627.4|5624.6|13
1610682900000|2021-01-15 03:55:00|5627.9|5625.1|5625.3|5622.5|5630.6|5627.8|5625.3|5622.5|101
1610683200000|2021-01-15 04:00:00|5625.6|5622.8|5625.4|5622.6|5626.9|5624.1|5623.9|5621.1|56
1610683500000|2021-01-15 04:05:00|5624.9|5622.1|5626.9|5624.1|5627.4|5624.6|5624.9|5622.1|557
1610683800000|2021-01-15 04:10:00|5626|5623.2|5620.6|5617.8|5626.9|5624.1|5619.4|5616.6|105
1610684100000|2021-01-15 04:15:00|5620.4|5617.6|5620.4|5617.6|5621.6|5618.8|5619.4|5616.6|22
1610684400000|2021-01-15 04:20:00|5620.6|5617.8|5621.6|5618.8|5622.1|5619.3|5620.4|5617.6|13
1610684700000|2021-01-15 04:25:00|5621.4|5618.6|5619.6|5616.8|5621.6|5618.8|5618.6|5615.8|15
1610685000000|2021-01-15 04:30:00|5620.6|5617.8|5622.8|5620|5623.5|5620.7|5619.6|5616.8|435
1610685300000|2021-01-15 04:35:00|5622.5|5619.7|5623|5620.2|5624|5621.2|5622.5|5619.7|15
1610685600000|2021-01-15 04:40:00|5622.8|5620|5622|5619.2|5623.8|5621|5622|5619.2|18
1610685900000|2021-01-15 04:45:00|5622.3|5619.5|5623|5620.2|5623|5620.2|5622|5619.2|11
1610686200000|2021-01-15 04:50:00|5623.3|5620.5|5623.3|5620.5|5625.3|5622.5|5622.3|5619.5|11
1610686500000|2021-01-15 04:55:00|5623.5|5620.7|5622.8|5620|5625|5622.2|5622.3|5619.5|3
1610686800000|2021-01-15 05:00:00|5622.3|5619.5|5616.5|5613.7|5622.3|5619.5|5615.6|5612.8|120
1610687100000|2021-01-15 05:05:00|5617.3|5614.5|5616.8|5614|5618.6|5615.8|5616.6|5613.8|37
1610687400000|2021-01-15 05:10:00|5616.6|5613.8|5619.6|5616.8|5619.6|5616.8|5615.6|5612.8|35
1610687700000|2021-01-15 05:15:00|5618.8|5616|5611.6|5608.8|5619.6|5616.8|5609|5606.2|159
1610688000000|2021-01-15 05:20:00|5611.3|5608.5|5607.8|5605|5611.3|5608.5|5606.6|5603.8|70
1610688300000|2021-01-15 05:25:00|5608.3|5605.5|5609.6|5606.8|5611.6|5608.8|5607.3|5604.5|36
1610688600000|2021-01-15 05:30:00|5609.8|5607|5602.8|5600|5611.6|5608.8|5601.8|5599|532
1610688900000|2021-01-15 05:35:00|5602.5|5599.7|5595.8|5593|5604.8|5602|5595.6|5592.8|440
1610689200000|2021-01-15 05:40:00|5595.6|5592.8|5596.3|5593.5|5600.6|5597.8|5593.8|5591|295
1610689500000|2021-01-15 05:45:00|5596.1|5593.3|5573.1|5570.3|5596.8|5594|5573|5570.2|544
1610689800000|2021-01-15 05:50:00|5572.5|5569.7|5566.6|5563.8|5576.5|5573.7|5564.3|5561.5|800
1610690100000|2021-01-15 05:55:00|5566.4|5563.6|5576.3|5573.5|5576.6|5573.8|5563.6|5560.8|441
1610690400000|2021-01-15 06:00:00|5576|5573.2|5557.1|5554.3|5578|5575.2|5556.1|5549.5|1413
1610690700000|2021-01-15 06:05:00|5557.4|5554.6|5580.3|5577.5|5582.4|5579.6|5556.9|5554.1|350
1610691000000|2021-01-15 06:10:00|5580.6|5577.8|5581.6|5578.8|5583.6|5580.8|5576.4|5573.6|155
1610691300000|2021-01-15 06:15:00|5581.8|5579|5579.6|5576.8|5589.6|5586.8|5573|5570.2|386
1610691600000|2021-01-15 06:20:00|5579.9|5577.1|5588.6|5585.8|5589.3|5586.5|5579.9|5577.1|284
1610691900000|2021-01-15 06:25:00|5588.8|5586|5590.6|5587.8|5592.5|5589.7|5587.6|5584.8|615
1610692200000|2021-01-15 06:30:00|5590.1|5587.3|5577.3|5574.5|5594.3|5591.5|5575.6|5572.8|333
1610692500000|2021-01-15 06:35:00|5577.5|5574.7|5575.6|5572.8|5581.8|5579|5571|5568.2|337
1610692800000|2021-01-15 06:40:00|5575.3|5572.5|5572.3|5569.5|5576.3|5573.5|5567.6|5564.8|108
1610693100000|2021-01-15 06:45:00|5572.1|5569.3|5571.6|5568.8|5573.8|5571|5570.6|5567.8|115
1610693400000|2021-01-15 06:50:00|5571.1|5568.3|5566.6|5563.8|5571.1|5568.3|5562.4|5559.6|320
1610693700000|2021-01-15 06:55:00|5566.4|5563.6|5574|5571.2|5575|5572.2|5566.1|5563.3|220
1610694000000|2021-01-15 07:00:00|5574.6|5571.8|5573.6|5570.8|5577.3|5574.5|5572.3|5569.5|309
1610694300000|2021-01-15 07:05:00|5572.8|5570|5570.6|5567.8|5574.9|5572.1|5570.6|5567.8|242
1610694600000|2021-01-15 07:10:00|5570.4|5567.6|5570.3|5567.5|5572|5569.2|5569.6|5566.8|114
1610694900000|2021-01-15 07:15:00|5570.6|5567.8|5563.8|5561|5571.3|5568.5|5562.3|5559.5|305
1610695200000|2021-01-15 07:20:00|5563.6|5560.8|5563.3|5560.5|5565|5562.2|5562|5559.2|229
1610695500000|2021-01-15 07:25:00|5562.3|5559.5|5564.3|5561.5|5574|5571.2|5562.3|5559.5|494
1610695800000|2021-01-15 07:30:00|5564|5561.2|5574.8|5572|5575|5572.2|5563.8|5561|615
1610696100000|2021-01-15 07:35:00|5574.5|5571.7|5575.3|5572.5|5577.1|5574.3|5570.3|5567.5|1066
1610696400000|2021-01-15 07:40:00|5575.6|5572.8|5572.6|5569.8|5576.3|5573.5|5571.6|5568.8|226
1610696700000|2021-01-15 07:45:00|5571.6|5568.8|5574.6|5571.8|5574.6|5571.8|5569.9|5567.1|732
1610697000000|2021-01-15 07:50:00|5574.3|5571.5|5567.9|5565.1|5574.6|5571.8|5567.6|5564.8|186
1610697300000|2021-01-15 07:55:00|5567.6|5564.8|5572.6|5569.8|5574|5571.2|5566.4|5563.6|829
1610697600000|2021-01-15 08:00:00|5572.9|5570.1|5573.6|5570.8|5579.3|5576.5|5571.3|5568.5|972
1610697900000|2021-01-15 08:05:00|5573.4|5570.6|5572.6|5569.8|5580.9|5578.1|5572.3|5569.5|619
1610698200000|2021-01-15 08:10:00|5572.3|5569.5|5576.6|5573.8|5577.3|5574.5|5571.3|5568.5|841
1610698500000|2021-01-15 08:15:00|5576.3|5573.5|5576.3|5573.5|5576.6|5573.8|5570.3|5567.5|1209
1610698800000|2021-01-15 08:20:00|5576.6|5573.8|5580.3|5577.5|5581.3|5578.5|5574.3|5571.5|1013
1610699100000|2021-01-15 08:25:00|5579.9|5577.1|5574.3|5571.5|5582.7|5579.9|5571.6|5568.8|3545
1610699400000|2021-01-15 08:30:00|5573.9|5571.1|5578.9|5576.1|5579.9|5577.1|5570.1|5567.3|2390
1610699700000|2021-01-15 08:35:00|5578.3|5575.5|5575.3|5572.5|5579.3|5576.5|5574.1|5571.3|873
1610700000000|2021-01-15 08:40:00|5575.1|5572.3|5574.3|5571.5|5578.3|5575.5|5573.3|5570.5|811
1610700300000|2021-01-15 08:45:00|5573.9|5571.1|5576.7|5573.9|5576.7|5573.9|5571|5568.2|1128
1610700600000|2021-01-15 08:50:00|5576.3|5573.5|5566.3|5563.5|5576.3|5573.5|5566.3|5563.5|1593
1610700900000|2021-01-15 08:55:00|5566.6|5563.8|5557.6|5554.8|5569.8|5567|5556.9|5554.1|1651
1610701200000|2021-01-15 09:00:00|5557.3|5554.5|5563|5560.2|5565.9|5563.1|5551.9|5549.1|3864
1610701500000|2021-01-15 09:05:00|5562.8|5560|5569.9|5567.1|5569.9|5567.1|5561.5|5558.7|935
1610701800000|2021-01-15 09:10:00|5570.5|5567.7|5574.9|5572.1|5574.9|5572.1|5567.9|5565.1|1209
1610702100000|2021-01-15 09:15:00|5574.6|5571.8|5573.9|5571.1|5575.9|5573.1|5571.9|5569.1|850
1610702400000|2021-01-15 09:20:00|5573.3|5570.5|5568.9|5566.1|5574.1|5571.3|5565.9|5563.1|1419
1610702700000|2021-01-15 09:25:00|5568.6|5565.8|5549.2|5546.4|5569.6|5566.8|5549|5546.2|1850
1610703000000|2021-01-15 09:30:00|5549|5546.2|5551.5|5548.7|5554.5|5551.7|5547.9|5545.1|912
1610703300000|2021-01-15 09:35:00|5551.2|5548.4|5549.5|5546.7|5554.2|5551.4|5548.2|5545.4|724
1610703600000|2021-01-15 09:40:00|5548.6|5545.8|5550.2|5547.4|5553.2|5550.4|5546.5|5543.7|548
1610703900000|2021-01-15 09:45:00|5550.5|5547.7|5550.9|5548.1|5552.9|5550.1|5547.7|5544.9|435
1610704200000|2021-01-15 09:50:00|5551.2|5548.4|5544.5|5541.7|5551.9|5549.1|5544.5|5541.7|377
1610704500000|2021-01-15 09:55:00|5544.2|5541.4|5548.9|5546.1|5550.9|5548.1|5539.5|5536.7|2131
1610704800000|2021-01-15 10:00:00|5549.2|5546.4|5557|5554.2|5558.5|5555.7|5548.5|5545.7|540
1610705100000|2021-01-15 10:05:00|5557.5|5554.7|5552.5|5549.7|5560.5|5557.7|5551.5|5548.7|1015
1610705400000|2021-01-15 10:10:00|5551.9|5549.1|5549.5|5546.7|5555.5|5552.7|5548.5|5545.7|1250
1610705700000|2021-01-15 10:15:00|5549.1|5546.3|5541.5|5538.7|5549.5|5546.7|5540.1|5537.3|1470
1610706000000|2021-01-15 10:20:00|5541.3|5538.5|5543.5|5540.7|5544.5|5541.7|5539.2|5536.4|1459
1610706300000|2021-01-15 10:25:00|5543.2|5540.4|5549.2|5546.4|5552.2|5549.4|5542.8|5540|1470
1610706600000|2021-01-15 10:30:00|5549.5|5546.7|5555.5|5552.7|5556.9|5554.1|5548.5|5545.7|885
1610706900000|2021-01-15 10:35:00|5554.9|5552.1|5553.9|5551.1|5557.9|5555.1|5553.5|5550.7|835
1610707200000|2021-01-15 10:40:00|5553.5|5550.7|5550.3|5547.5|5557.5|5554.7|5550.3|5547.5|652
1610707500000|2021-01-15 10:45:00|5550.5|5547.7|5550.5|5547.7|5552.7|5549.9|5549.1|5546.3|539
1610707800000|2021-01-15 10:50:00|5550.3|5547.5|5542.3|5539.5|5550.5|5547.7|5542.1|5539.3|354
1610708100000|2021-01-15 10:55:00|5542.1|5539.3|5543.1|5540.3|5544.5|5541.7|5538.8|5536|1008
1610708400000|2021-01-15 11:00:00|5542.8|5540|5542.5|5539.7|5544.5|5541.7|5539.5|5536.7|694
1610708700000|2021-01-15 11:05:00|5542.1|5539.3|5547.3|5544.5|5547.5|5544.7|5541.5|5538.7|593
1610709000000|2021-01-15 11:10:00|5547.1|5544.3|5548.5|5545.7|5548.5|5545.7|5543.5|5540.7|909
1610709300000|2021-01-15 11:15:00|5549.5|5546.7|5541.7|5538.9|5551.5|5548.7|5541.5|5538.7|410
1610709600000|2021-01-15 11:20:00|5541.5|5538.7|5543.2|5540.4|5544.5|5541.7|5541.5|5538.7|290
1610709900000|2021-01-15 11:25:00|5543.5|5540.7|5545|5542.2|5545.5|5542.7|5541.5|5538.7|492
1610710200000|2021-01-15 11:30:00|5544.5|5541.7|5550.6|5547.8|5550.6|5547.8|5542.5|5539.7|2414
1610710500000|2021-01-15 11:35:00|5550.9|5548.1|5551.9|5549.1|5553.9|5551.1|5548.9|5546.1|515
1610710800000|2021-01-15 11:40:00|5551.6|5548.8|5548.9|5546.1|5552.9|5550.1|5547.9|5545.1|311
1610711100000|2021-01-15 11:45:00|5549.9|5547.1|5545.5|5542.7|5552.9|5550.1|5545.2|5542.4|1045
1610711400000|2021-01-15 11:50:00|5545.2|5542.4|5547.9|5545.1|5550.9|5548.1|5545.2|5542.4|275
1610711700000|2021-01-15 11:55:00|5547.5|5544.7|5550.9|5548.1|5551.7|5548.9|5546.9|5544.1|711
1610712000000|2021-01-15 12:00:00|5550.7|5547.9|5554.2|5551.4|5560.9|5558.1|5550.2|5547.4|798
1610712300000|2021-01-15 12:05:00|5553.9|5551.1|5540.5|5537.7|5554.2|5551.4|5540.5|5537.7|507
1610712600000|2021-01-15 12:10:00|5540.9|5538.1|5549.5|5546.7|5550.5|5547.7|5538.9|5536.1|1033
1610712900000|2021-01-15 12:15:00|5549.3|5546.5|5552.5|5549.7|5554.5|5551.7|5546.5|5543.7|1066
1610713200000|2021-01-15 12:20:00|5552.7|5549.9|5560.2|5557.4|5561.2|5558.4|5550.8|5548|1574
1610713500000|2021-01-15 12:25:00|5560.5|5557.7|5559.3|5556.5|5560.5|5557.7|5556.5|5553.7|296
1610713800000|2021-01-15 12:30:00|5559.1|5556.3|5560.2|5557.4|5562.1|5559.3|5557.1|5554.3|846
1610714100000|2021-01-15 12:35:00|5560.5|5557.7|5564.5|5561.7|5567.2|5564.4|5559.5|5556.7|1008
1610714400000|2021-01-15 12:40:00|5564.1|5561.3|5555.8|5553|5565.5|5562.7|5554.1|5551.3|842
1610714700000|2021-01-15 12:45:00|5556.1|5553.3|5556.6|5553.8|5561.8|5559|5553.3|5550.5|606
1610715000000|2021-01-15 12:50:00|5556.4|5553.6|5554.9|5552.1|5563.9|5561.1|5553.9|5551.1|2634
1610715300000|2021-01-15 12:55:00|5555.2|5552.4|5561.2|5558.4|5562.4|5559.6|5553.9|5551.1|469
1610715600000|2021-01-15 13:00:00|5560.9|5558.1|5559.2|5556.4|5562.9|5560.1|5557.9|5555.1|2573
1610715900000|2021-01-15 13:05:00|5558.9|5556.1|5560.9|5558.1|5561.2|5558.4|5555.9|5553.1|483
1610716200000|2021-01-15 13:10:00|5560.5|5557.7|5560.9|5558.1|5562.9|5560.1|5556.9|5554.1|346
1610716500000|2021-01-15 13:15:00|5560.5|5557.7|5562.9|5560.1|5567.2|5564.4|5558.5|5555.7|2091
1610716800000|2021-01-15 13:20:00|5563.1|5560.3|5567.6|5564.8|5573.9|5571.1|5560.2|5557.4|1170
1610717100000|2021-01-15 13:25:00|5567.9|5565.1|5566.9|5564.1|5572.9|5570.1|5565.7|5562.9|511
1610717400000|2021-01-15 13:30:00|5566.4|5563.6|5557.1|5554.3|5566.9|5564.1|5556.9|5554.1|1131
1610717700000|2021-01-15 13:35:00|5557.6|5554.8|5564.6|5561.8|5566.9|5564.1|5557.6|5554.8|1712
1610718000000|2021-01-15 13:40:00|5564.9|5562.1|5565.1|5562.3|5570.3|5567.5|5561.9|5559.1|641
1610718300000|2021-01-15 13:45:00|5565.6|5562.8|5558.4|5555.6|5568.9|5566.1|5558.4|5555.6|683
1610718600000|2021-01-15 13:50:00|5557.9|5555.1|5546.1|5543.3|5559.4|5556.6|5545.9|5543.1|1246
1610718900000|2021-01-15 13:55:00|5546.6|5543.8|5551.6|5548.8|5554.9|5552.1|5545.9|5543.1|1463
1610719200000|2021-01-15 14:00:00|5551.9|5549.1|5546.6|5543.8|5554.9|5552.1|5536.9|5534.1|3316
1610719500000|2021-01-15 14:05:00|5546.9|5544.1|5544.6|5541.8|5550.6|5547.8|5541.9|5539.1|1491
1610719800000|2021-01-15 14:10:00|5544.2|5541.4|5543.3|5540.5|5547.3|5544.5|5539.9|5537.1|1058
1610720100000|2021-01-15 14:15:00|5542.9|5540.1|5548.1|5545.3|5554.3|5551.5|5541.9|5539.1|1220
1610720400000|2021-01-15 14:20:00|5548.3|5545.5|5550.6|5547.8|5555.6|5552.8|5547.3|5544.5|872
1610720700000|2021-01-15 14:25:00|5550.4|5547.6|5549.1|5546.3|5554.1|5551.3|5548.6|5545.8|716
1610721000000|2021-01-15 14:30:00|5548.9|5546.1|5558.6|5555.8|5559.6|5556.8|5544.4|5541.6|846
1610721300000|2021-01-15 14:35:00|5559|5556.2|5555.5|5552.7|5560.9|5558.1|5554.9|5552.1|1870
1610721600000|2021-01-15 14:40:00|5555.9|5553.1|5556.2|5553.4|5559.9|5557.1|5552.5|5549.7|701
1610721900000|2021-01-15 14:45:00|5556.5|5553.7|5561.2|5558.4|5562.5|5559.7|5551.9|5549.1|999
1610722200000|2021-01-15 14:50:00|5561.5|5558.7|5557.2|5554.4|5561.5|5558.7|5552.5|5549.7|597
1610722500000|2021-01-15 14:55:00|5557.9|5555.1|5562.5|5559.7|5562.9|5560.1|5555.2|5552.4|673
1610722800000|2021-01-15 15:00:00|5561.9|5559.1|5540.2|5537.4|5563.5|5560.7|5539.5|5536.7|3983
1610723100000|2021-01-15 15:05:00|5540.5|5537.7|5505.3|5502.5|5540.5|5537.7|5504.1|5501.3|5452
1610723400000|2021-01-15 15:10:00|5505.1|5502.3|5516.9|5514.1|5518.5|5515.7|5494.8|5492|5546
1610723700000|2021-01-15 15:15:00|5517.5|5514.7|5498.1|5495.3|5519.5|5516.7|5498.1|5495.3|4468
1610724000000|2021-01-15 15:20:00|5498.4|5495.6|5473.1|5470.3|5503.5|5500.7|5470.7|5467.9|7656
1610724300000|2021-01-15 15:25:00|5473.3|5470.5|5481.2|5478.4|5487.5|5484.7|5472.8|5470|3602
1610724600000|2021-01-15 15:30:00|5481|5478.2|5502.9|5500.1|5502.9|5500.1|5472.5|5469.7|3971
1610724900000|2021-01-15 15:35:00|5503.2|5500.4|5497.5|5494.7|5507.5|5504.7|5493.8|5491|2501
1610725200000|2021-01-15 15:40:00|5497.8|5495|5495.5|5492.7|5499.2|5496.4|5491.7|5488.9|2377
1610725500000|2021-01-15 15:45:00|5496.5|5493.7|5480.9|5478.1|5502.2|5499.4|5480.1|5477.3|2084
1610725800000|2021-01-15 15:50:00|5481.2|5478.4|5480.2|5477.4|5486.9|5484.1|5478.5|5475.7|1663
1610726100000|2021-01-15 15:55:00|5480.5|5477.7|5494.2|5491.4|5494.2|5491.4|5478.5|5475.7|1312
1610726400000|2021-01-15 16:00:00|5494|5491.2|5478.5|5475.7|5494.5|5491.7|5475|5472.2|2156
1610726700000|2021-01-15 16:05:00|5479|5476.2|5472.8|5470|5480.5|5477.7|5467.1|5464.3|2010
1610727000000|2021-01-15 16:10:00|5472.6|5469.8|5476.3|5473.5|5477.8|5475|5471.8|5469|2391
1610727300000|2021-01-15 16:15:00|5476|5473.2|5479|5476.2|5480.9|5478.1|5469.6|5466.8|1857
1610727600000|2021-01-15 16:20:00|5479.2|5476.4|5491.2|5488.4|5492.9|5490.1|5479|5476.2|2583
1610727900000|2021-01-15 16:25:00|5491.5|5488.7|5496.2|5493.4|5497.2|5494.4|5486.5|5483.7|3271
1610728200000|2021-01-15 16:30:00|5496.9|5494.1|5513.6|5510.8|5514.3|5511.5|5495.9|5493.1|4963
1610728500000|2021-01-15 16:35:00|5513.9|5511.1|5516.6|5513.8|5519.6|5516.8|5509.6|5506.8|1557
1610728800000|2021-01-15 16:40:00|5517.1|5514.3|5513.9|5511.1|5521.9|5519.1|5513.9|5511.1|889
1610729100000|2021-01-15 16:45:00|5513.6|5510.8|5517.1|5514.3|5521.9|5519.1|5507.9|5505.1|2031
1610729400000|2021-01-15 16:50:00|5517.3|5514.5|5514.9|5512.1|5517.3|5514.5|5510.9|5508.1|826
1610729700000|2021-01-15 16:55:00|5514.6|5511.8|5517.6|5514.8|5519.9|5517.1|5508.6|5505.8|1190
1610730000000|2021-01-15 17:00:00|5516.9|5514.1|5518.1|5515.3|5518.3|5515.5|5509.1|5506.3|637
1610730300000|2021-01-15 17:05:00|5518.4|5515.6|5508.9|5506.1|5519.3|5516.5|5506.8|5504|888
1610730600000|2021-01-15 17:10:00|5509.9|5507.1|5499.6|5496.8|5510.3|5507.5|5498.4|5495.6|1113
1610730900000|2021-01-15 17:15:00|5499.4|5496.6|5495.2|5492.4|5502.6|5499.8|5494.2|5491.4|2300
1610731200000|2021-01-15 17:20:00|5495.5|5492.7|5487.7|5484.9|5497.5|5494.7|5483.5|5480.7|1266
1610731500000|2021-01-15 17:25:00|5487.9|5485.1|5495.2|5492.4|5498.5|5495.7|5482.5|5479.7|1198
1610731800000|2021-01-15 17:30:00|5495.6|5492.8|5499.2|5496.4|5507.9|5505.1|5495.2|5492.4|1933
1610732100000|2021-01-15 17:35:00|5499|5496.2|5507.2|5504.4|5508.5|5505.7|5499|5495.8|2125
1610732400000|2021-01-15 17:40:00|5506.8|5504|5508.5|5505.7|5512.9|5510.1|5502.5|5499.7|1676
1610732700000|2021-01-15 17:45:00|5507.5|5504.7|5508.5|5505.7|5512|5509.2|5504.9|5502.1|845
1610733000000|2021-01-15 17:50:00|5507.5|5504.7|5512.2|5509.4|5515.9|5513.1|5505|5502.2|930
1610733300000|2021-01-15 17:55:00|5512.7|5509.9|5511|5508.2|5512.7|5509.9|5503.5|5500.7|559
1610733600000|2021-01-15 18:00:00|5511.2|5508.4|5509|5506.2|5515.9|5513.1|5503.5|5500.7|774
1610733900000|2021-01-15 18:05:00|5508.7|5505.9|5506.2|5503.4|5512.7|5509.9|5504.5|5501.7|625
1610734200000|2021-01-15 18:10:00|5506.5|5503.7|5508.5|5505.7|5510.5|5507.7|5504.9|5502.1|485
1610734500000|2021-01-15 18:15:00|5507.8|5505|5517.2|5514.4|5521.2|5518.4|5504.9|5502.1|2512
1610734800000|2021-01-15 18:20:00|5517.5|5514.7|5514.2|5511.4|5520.5|5517.7|5511.2|5508.4|1597
1610735100000|2021-01-15 18:25:00|5513.8|5511|5516.2|5513.4|5518.5|5515.7|5510.9|5508.1|478
1610735400000|2021-01-15 18:30:00|5516.5|5513.7|5513.2|5510.4|5517.5|5514.7|5510.5|5507.7|852
1610735700000|2021-01-15 18:35:00|5512.7|5509.9|5514.2|5511.4|5515.9|5513.1|5508|5505.2|632
1610736000000|2021-01-15 18:40:00|5513.9|5511.1|5512.2|5509.4|5515.9|5513.1|5509.5|5506.7|841
1610736300000|2021-01-15 18:45:00|5511.7|5508.9|5509.5|5506.7|5513.7|5510.9|5509.5|5506.7|1070
1610736600000|2021-01-15 18:50:00|5508.7|5505.9|5514.1|5511.3|5515.5|5512.7|5508.5|5505.7|1017
1610736900000|2021-01-15 18:55:00|5513.8|5511|5512.5|5509.7|5514.5|5511.7|5508.8|5506|780
1610737200000|2021-01-15 19:00:00|5513|5510.2|5506.8|5504|5513.5|5510.7|5506.1|5503.3|1380
1610737500000|2021-01-15 19:05:00|5507.1|5504.3|5504.7|5501.9|5514.5|5511.7|5504.7|5501.9|7131
1610737800000|2021-01-15 19:10:00|5504.9|5502.1|5506.9|5504.1|5510.1|5507.3|5501.9|5499.1|3249
1610738100000|2021-01-15 19:15:00|5506.7|5503.9|5510.9|5508.1|5513.1|5510.3|5506.1|5503.3|1925
1610738400000|2021-01-15 19:20:00|5511.2|5508.4|5515.4|5512.6|5519.4|5516.6|5509.1|5506.3|2929
1610738700000|2021-01-15 19:25:00|5515.7|5512.9|5514.7|5511.9|5517.7|5514.9|5503.1|5500.3|8956
1610739000000|2021-01-15 19:30:00|5514.4|5511.6|5506.3|5503.5|5514.4|5511.6|5505|5502.2|3041
1610739300000|2021-01-15 19:35:00|5507|5504.2|5509|5506.2|5511.3|5508.5|5505.3|5502.5|721
1610739600000|2021-01-15 19:40:00|5508.7|5505.9|5509.9|5507.1|5512.7|5509.9|5508.7|5505.9|1423
1610739900000|2021-01-15 19:45:00|5509.7|5506.9|5508.7|5505.9|5510.7|5507.9|5508.7|5505.9|482
1610740200000|2021-01-15 19:50:00|5507.7|5504.9|5509.7|5506.9|5510.9|5508.1|5507.7|5504.9|441
1610740500000|2021-01-15 19:55:00|5510.2|5507.4|5511.4|5508.6|5513.5|5510.7|5509|5506.2|720
1610740800000|2021-01-15 20:00:00|5511.7|5508.9|5507.2|5504.4|5511.7|5508.9|5505.7|5502.9|453
1610741100000|2021-01-15 20:05:00|5507|5504.2|5503.7|5500.9|5507.9|5505.1|5503|5500.2|340
1610741400000|2021-01-15 20:10:00|5503.9|5501.1|5508.4|5505.6|5509.7|5506.9|5503.9|5501.1|439
1610741700000|2021-01-15 20:15:00|5508.7|5505.9|5505.1|5502.3|5509.4|5506.6|5505.1|5502.3|293
1610742000000|2021-01-15 20:20:00|5504.8|5502|5498.9|5496.1|5504.8|5502|5497.4|5494.6|414
1610742300000|2021-01-15 20:25:00|5498.4|5495.6|5493.7|5490.9|5498.9|5496.1|5492.7|5489.9|898
1610742600000|2021-01-15 20:30:00|5494.1|5491.3|5492.9|5490.1|5494.1|5491.3|5490.9|5488.1|169
1610742900000|2021-01-15 20:35:00|5492.7|5489.9|5493.1|5490.3|5495.7|5492.9|5490.7|5487.9|393
1610743200000|2021-01-15 20:40:00|5493.3|5490.5|5489.1|5486.3|5494.4|5491.6|5487.9|5485.1|481
1610743500000|2021-01-15 20:45:00|5488.8|5486|5488.4|5485.6|5494.1|5491.3|5487.4|5484.6|1151
1610743800000|2021-01-15 20:50:00|5489.3|5486.5|5496|5493.2|5496.4|5493.6|5489.3|5486.5|741
1610744100000|2021-01-15 20:55:00|5495.7|5492.9|5499.6|5496.8|5500.1|5497.3|5492.9|5490.1|248
1610744400000|2021-01-15 21:00:00|5499.4|5496.6|5495.9|5493.1|5499.9|5497.1|5493.7|5490.9|100
1610744700000|2021-01-15 21:05:00|5495.7|5492.9|5493.9|5491.1|5495.7|5492.9|5493.9|5491.1|23
1610745000000|2021-01-15 21:10:00|5494.1|5491.3|5492.7|5489.9|5494.7|5491.9|5492.4|5489.6|150
1610745300000|2021-01-15 21:15:00|5492.4|5489.6|5494.4|5491.6|5495.7|5492.9|5491.9|5489.1|173
1610745600000|2021-01-15 21:20:00|5494.7|5491.9|5493.7|5490.9|5494.7|5491.9|5493.7|5490.9|15
1610745900000|2021-01-15 21:25:00|5493.4|5490.6|5491.4|5488.6|5494.7|5491.9|5491.1|5488.3|68
1610746200000|2021-01-15 21:30:00|5491.1|5488.3|5490.4|5487.6|5491.4|5488.6|5490.4|5487.6|27
1610746500000|2021-01-15 21:35:00|5490.9|5488.1|5489.7|5486.9|5491.4|5488.6|5488.4|5485.6|223
1610746800000|2021-01-15 21:40:00|5489.2|5486.4|5490.4|5487.6|5490.9|5488.1|5488.7|5485.9|39
1610747100000|2021-01-15 21:45:00|5490.7|5487.9|5484.7|5481.9|5493.4|5490.6|5483.1|5480.3|620
1610747400000|2021-01-15 21:50:00|5484.4|5481.6|5486.1|5483.3|5488.1|5485.3|5483.7|5480.9|60
1610747700000|2021-01-15 21:55:00|5486.4|5483.6|5485|5481|5487.6|5484.8|5485|5481|184
1610924400000|2021-01-17 23:00:00|5483.5|5473.5|5499.1|5496.3|5502|5498.3|5480.8|5473.5|280
1610924700000|2021-01-17 23:05:00|5500.4|5497.6|5493.5|5489.5|5501.5|5498.1|5493.5|5488|100
1610925000000|2021-01-17 23:10:00|5493.8|5489.8|5495.1|5492.3|5497.7|5493.9|5489.2|5486.4|95
1610925300000|2021-01-17 23:15:00|5496.1|5493.3|5504.1|5501.3|5504.6|5501.8|5494.7|5491.9|443
1610925600000|2021-01-17 23:20:00|5503.7|5500.9|5503.6|5500.8|5504.6|5501.8|5500.1|5497.3|139
1610925900000|2021-01-17 23:25:00|5504.1|5501.3|5506.1|5503.3|5506.5|5503.3|5501.1|5497.8|75
1610926200000|2021-01-17 23:30:00|5506.2|5503.4|5507.1|5504.3|5507.1|5504.3|5505.4|5502.2|57
1610926500000|2021-01-17 23:35:00|5506.4|5503.6|5505.1|5502.3|5506.4|5503.6|5502.7|5499.8|120
1610926800000|2021-01-17 23:40:00|5505.2|5501.2|5503.5|5499.5|5508.7|5505.9|5503.4|5499.5|89
1610927100000|2021-01-17 23:45:00|5503.2|5499.2|5498.9|5496.1|5503.4|5500.6|5498.9|5496.1|107
1610927400000|2021-01-17 23:50:00|5499.6|5496.8|5500.1|5497.3|5502.7|5499.9|5498.9|5496.1|29
1610927700000|2021-01-17 23:55:00|5500.4|5497.6|5492.1|5489.3|5502.1|5499.3|5491.7|5488.5|39
1610928000000|2021-01-18 00:00:00|5492.9|5490.1|5485.9|5483.1|5493.9|5491.1|5484.7|5481.9|117
1610928300000|2021-01-18 00:05:00|5485.7|5482.9|5490.1|5487.3|5490.6|5487.8|5483.6|5480.8|365
1610928600000|2021-01-18 00:10:00|5489.7|5486.9|5492.6|5489.8|5492.6|5489.8|5488.7|5485.9|43
1610928900000|2021-01-18 00:15:00|5492.4|5489.6|5492.1|5489.3|5492.6|5489.8|5488.1|5485.3|19
1610929200000|2021-01-18 00:20:00|5490.7|5487.9|5491.4|5488.6|5497.6|5494.8|5490.7|5487.9|180
1610929500000|2021-01-18 00:25:00|5491.7|5488.9|5495.2|5492.4|5496.1|5493.3|5490.9|5488.1|23
1610929800000|2021-01-18 00:30:00|5495.1|5492.3|5493.7|5490.9|5495.6|5492.8|5492.2|5489.4|85
1610930100000|2021-01-18 00:35:00|5493.4|5490.6|5490.7|5487.9|5493.9|5491.1|5490.7|5487.9|22
1610930400000|2021-01-18 00:40:00|5491.1|5488.3|5492.2|5489.4|5492.2|5489.4|5488.7|5485.9|43
1610930700000|2021-01-18 00:45:00|5492.7|5489.9|5495.9|5493.1|5498.6|5495.8|5492.7|5489.9|39
1610931000000|2021-01-18 00:50:00|5495.6|5492.8|5498.2|5495.4|5498.2|5495.4|5494.9|5492.1|25
1610931300000|2021-01-18 00:55:00|5497.7|5494.9|5498.1|5495.3|5498.9|5496.1|5496.2|5493.4|36
1610931600000|2021-01-18 01:00:00|5498.2|5495.4|5483.7|5480.9|5501.7|5498.9|5478.2|5475.4|408
1610931900000|2021-01-18 01:05:00|5482.6|5479.8|5478.1|5475.3|5483.6|5480.8|5474.2|5471.4|272
1610932200000|2021-01-18 01:10:00|5478.7|5475.9|5466.2|5463.4|5478.8|5475.9|5465.7|5462.9|217
1610932500000|2021-01-18 01:15:00|5466.6|5463.8|5470.2|5467.4|5470.7|5467.9|5465.7|5462.9|86
1610932800000|2021-01-18 01:20:00|5469.9|5467.1|5462.1|5459.3|5470.9|5468.1|5461.4|5458.6|139
1610933100000|2021-01-18 01:25:00|5462.7|5459.9|5458.7|5455.9|5462.9|5460.1|5454.2|5451.4|338
1610933400000|2021-01-18 01:30:00|5458.4|5455.6|5453.9|5451.1|5459.6|5456.8|5453.6|5450.8|233
1610933700000|2021-01-18 01:35:00|5454.1|5451.3|5458.9|5456.1|5458.9|5456.1|5451.6|5448.8|562
1610934000000|2021-01-18 01:40:00|5458.1|5455.3|5454.9|5452.1|5458.1|5455.3|5452.2|5449.4|161
1610934300000|2021-01-18 01:45:00|5455.9|5453.1|5459.1|5456.3|5461.1|5458.3|5454.1|5451.3|144
1610934600000|2021-01-18 01:50:00|5458.9|5456.1|5466.1|5463.3|5466.1|5463.3|5454.6|5451.8|208
1610934900000|2021-01-18 01:55:00|5466.4|5463.6|5463.9|5461.1|5468.4|5465.6|5460.6|5457.8|160
1610935200000|2021-01-18 02:00:00|5463.4|5460.6|5465.6|5462.8|5468.9|5466.1|5460.1|5457.3|183
1610935500000|2021-01-18 02:05:00|5465.9|5463.1|5467.1|5464.3|5468.6|5465.8|5460.6|5457.8|94
1610935800000|2021-01-18 02:10:00|5466.6|5463.8|5471.1|5468.3|5471.2|5468.4|5464.2|5461.4|78
1610936100000|2021-01-18 02:15:00|5470.9|5468.1|5468.7|5465.9|5470.9|5468.1|5467.1|5464.3|33
1610936400000|2021-01-18 02:20:00|5468.9|5466.1|5462.4|5459.6|5468.9|5466.1|5462.4|5459.6|43
1610936700000|2021-01-18 02:25:00|5462.7|5459.9|5465.7|5462.9|5465.9|5463.1|5461.9|5459.1|26
1610937000000|2021-01-18 02:30:00|5466.7|5463.9|5468.6|5465.8|5471.5|5468.6|5465.9|5463.1|97
1610937300000|2021-01-18 02:35:00|5468.9|5466.1|5470.6|5467.8|5471.1|5468.3|5464.1|5461.3|134
1610937600000|2021-01-18 02:40:00|5470.7|5467.9|5471.4|5468.6|5474.1|5471.3|5468.4|5465.6|56
1610937900000|2021-01-18 02:45:00|5471.6|5468.8|5470.2|5467.4|5474.2|5471.3|5469.1|5466.3|58
1610938200000|2021-01-18 02:50:00|5470.9|5468.1|5470.1|5467.3|5473.6|5470.8|5468.9|5466.1|92
1610938500000|2021-01-18 02:55:00|5470.6|5467.8|5469.4|5466.6|5471.1|5468.3|5468.7|5465.9|47
1610938800000|2021-01-18 03:00:00|5468.7|5465.9|5464.7|5461.9|5469.4|5466.6|5462.7|5459.9|58
1610939100000|2021-01-18 03:05:00|5464.1|5461.3|5460.7|5457.9|5467.1|5464.3|5459.7|5456.5|70
1610939400000|2021-01-18 03:10:00|5460.1|5457.3|5465.1|5462.3|5465.1|5462.3|5460.1|5457.3|64
1610939700000|2021-01-18 03:15:00|5464.9|5462.1|5468.4|5465.6|5469.2|5466.4|5463.9|5461.1|158
1610940000000|2021-01-18 03:20:00|5468.6|5465.8|5463.4|5460.6|5468.9|5466.1|5459.1|5456.3|126
1610940300000|2021-01-18 03:25:00|5463.7|5460.9|5462.9|5460.1|5467.1|5464.3|5462.1|5459.3|125
1610940600000|2021-01-18 03:30:00|5462.7|5459.9|5466.1|5463.3|5467.4|5464.6|5462.1|5459.3|46
1610940900000|2021-01-18 03:35:00|5466.4|5463.6|5465.9|5463.1|5466.9|5464.1|5464.9|5462.1|35
1610941200000|2021-01-18 03:40:00|5466.4|5463.6|5467.4|5464.6|5467.9|5465.1|5465.9|5463.1|44
1610941500000|2021-01-18 03:45:00|5467.2|5464.4|5465.4|5462.6|5468.4|5465.6|5463.9|5461.1|40
1610941800000|2021-01-18 03:50:00|5465.2|5462.4|5463.2|5460.4|5465.9|5463.1|5463.2|5460.4|44
1610942100000|2021-01-18 03:55:00|5463.4|5460.6|5460.9|5458.1|5463.9|5461.1|5459.9|5457.1|82
1610942400000|2021-01-18 04:00:00|5460.6|5457.8|5459.1|5456.3|5461.6|5458.8|5458.9|5456.1|62
1610942700000|2021-01-18 04:05:00|5459.4|5456.6|5460.9|5458.1|5461.1|5458.3|5457.6|5454.8|49
1610943000000|2021-01-18 04:10:00|5460.7|5457.9|5459.6|5456.8|5460.9|5458.1|5456.9|5454.1|79
1610943300000|2021-01-18 04:15:00|5459.4|5456.6|5459.4|5456.6|5461.8|5459|5458.9|5456.1|44
1610943600000|2021-01-18 04:20:00|5459.9|5457.1|5460.4|5457.6|5460.8|5458|5458.9|5456.1|22
1610943900000|2021-01-18 04:25:00|5460.3|5457.5|5459.8|5457|5460.4|5457.6|5454.3|5451.5|141
1610944200000|2021-01-18 04:30:00|5460.1|5457.3|5460.9|5458.1|5460.9|5458.1|5458.9|5456.1|31
1610944500000|2021-01-18 04:35:00|5460.6|5457.8|5460.9|5458.1|5460.9|5458.1|5458.8|5456|28
1610944800000|2021-01-18 04:40:00|5461.4|5458.6|5462.4|5459.6|5464.1|5461.3|5460.9|5458.1|50
1610945100000|2021-01-18 04:45:00|5462.1|5459.3|5466.4|5463.6|5467.1|5464.3|5461.9|5459.1|78
1610945400000|2021-01-18 04:50:00|5466.8|5464|5465.4|5462.6|5468.1|5465.3|5463.9|5461.1|144
1610945700000|2021-01-18 04:55:00|5465.9|5463.1|5467.1|5464.3|5467.1|5464.3|5465.9|5463.1|23
1610946000000|2021-01-18 05:00:00|5466.9|5464.1|5463.4|5460.6|5466.9|5464.1|5462.9|5460.1|34
1610946300000|2021-01-18 05:05:00|5462.9|5460.1|5461.1|5458.3|5463.4|5460.6|5459.9|5457.1|30
1610946600000|2021-01-18 05:10:00|5461.6|5458.8|5462.4|5459.6|5462.8|5460|5460.8|5458|27
1610946900000|2021-01-18 05:15:00|5462.1|5459.3|5461.4|5458.6|5463.1|5460.3|5460.9|5458.1|32
1610947200000|2021-01-18 05:20:00|5460.9|5458.1|5457.8|5455|5461.4|5458.6|5456.3|5453.5|105
1610947500000|2021-01-18 05:25:00|5456.9|5454.1|5455.6|5452.8|5458.9|5456.1|5455.4|5452.6|44
1610947800000|2021-01-18 05:30:00|5455.1|5452.3|5464.1|5461.3|5464.1|5461.3|5454.9|5452.1|110
1610948100000|2021-01-18 05:35:00|5463.9|5461.1|5470.9|5468.1|5473.6|5470.8|5463.6|5460.8|127
1610948400000|2021-01-18 05:40:00|5471.1|5468.3|5469.4|5466.6|5472.1|5469.3|5469.1|5466.3|71
1610948700000|2021-01-18 05:45:00|5469.8|5467|5469.9|5467.1|5471.1|5468.3|5466.6|5463.8|46
1610949000000|2021-01-18 05:50:00|5469.8|5467|5474.8|5472|5475.1|5472.3|5469.1|5466.3|93
1610949300000|2021-01-18 05:55:00|5474.9|5472.1|5473.4|5470.6|5477.2|5474.4|5472.1|5469.3|99
1610949600000|2021-01-18 06:00:00|5473.1|5470.3|5476.1|5473.3|5476.6|5473.8|5473.1|5470.3|111
1610949900000|2021-01-18 06:05:00|5475.9|5473.1|5471.1|5468.3|5475.9|5473.1|5470.4|5467.6|127
1610950200000|2021-01-18 06:10:00|5470.7|5467.9|5470.3|5467.5|5474.6|5471.8|5469.3|5466.5|899
1610950500000|2021-01-18 06:15:00|5470.8|5468|5476.6|5473.8|5477.3|5474.5|5470.3|5467.5|119
1610950800000|2021-01-18 06:20:00|5476.4|5473.6|5481.1|5478.3|5482.8|5480|5476.4|5473.6|156
1610951100000|2021-01-18 06:25:00|5480.8|5478|5487.1|5484.3|5487.6|5484.8|5477.8|5475|241
1610951400000|2021-01-18 06:30:00|5485.8|5483|5487.9|5485.1|5488.3|5485.5|5483.3|5480.5|186
1610951700000|2021-01-18 06:35:00|5487.3|5484.5|5487.4|5484.6|5493.8|5491|5484.6|5481.8|290
1610952000000|2021-01-18 06:40:00|5487.1|5484.3|5486.6|5483.8|5489.3|5486.5|5484.6|5481.8|69
1610952300000|2021-01-18 06:45:00|5486.9|5484.1|5496.8|5494|5496.9|5494.1|5486.6|5483.8|629
1610952600000|2021-01-18 06:50:00|5496.3|5493.5|5496.1|5493.3|5497.6|5494.8|5490.8|5488|205
1610952900000|2021-01-18 06:55:00|5496.4|5493.6|5495.4|5492.6|5497.4|5494.6|5493.9|5491.1|121
1610953200000|2021-01-18 07:00:00|5495.1|5492.3|5492.6|5489.8|5495.1|5492.3|5488.9|5486.1|191
1610953500000|2021-01-18 07:05:00|5491.9|5489.1|5487.6|5484.8|5491.9|5489.1|5482.6|5479.8|206
1610953800000|2021-01-18 07:10:00|5487.8|5485|5485.6|5482.8|5489.6|5486.8|5482.3|5479.5|105
1610954100000|2021-01-18 07:15:00|5484.9|5482.1|5485.8|5483|5490.4|5487.6|5484.9|5482.1|85
1610954400000|2021-01-18 07:20:00|5485.6|5482.8|5488.9|5486.1|5490.1|5487.3|5485.6|5482.8|55
1610954700000|2021-01-18 07:25:00|5489.1|5486.3|5489.6|5486.8|5491.6|5488.8|5488.6|5485.8|84
1610955000000|2021-01-18 07:30:00|5489.1|5486.3|5489.6|5486.8|5490.8|5488|5484.3|5481.5|339
1610955300000|2021-01-18 07:35:00|5489.8|5487|5490.6|5487.8|5492.6|5489.8|5489.3|5486.5|311
1610955600000|2021-01-18 07:40:00|5489.9|5487.1|5487.3|5484.5|5490.1|5487.3|5480.1|5477.3|306
1610955900000|2021-01-18 07:45:00|5487.1|5484.3|5491.6|5488.8|5492.3|5489.5|5487.1|5484.3|173
1610956200000|2021-01-18 07:50:00|5491.3|5488.5|5489.6|5486.8|5492.6|5489.8|5488.3|5485.5|108
1610956500000|2021-01-18 07:55:00|5488.6|5485.8|5482.9|5480.1|5489.6|5486.8|5482.9|5480.1|1797
1610956800000|2021-01-18 08:00:00|5482.6|5479.8|5485.4|5482.6|5486.3|5483.5|5475.3|5472.5|1409
1610957100000|2021-01-18 08:05:00|5486.3|5483.5|5470.9|5468.1|5486.3|5483.5|5469.6|5466.8|1598
1610957400000|2021-01-18 08:10:00|5470.6|5467.8|5469.4|5466.6|5472.9|5470.1|5466.3|5463.5|997
1610957700000|2021-01-18 08:15:00|5469.8|5467|5470.9|5468.1|5474.6|5471.8|5468.9|5466.1|327
1610958000000|2021-01-18 08:20:00|5471.1|5468.3|5467.3|5464.5|5472.9|5470.1|5463.9|5461.1|1072
1610958300000|2021-01-18 08:25:00|5467.4|5464.6|5460.9|5458.1|5468.1|5465.3|5458.3|5455.5|2177
1610958600000|2021-01-18 08:30:00|5461.3|5458.5|5469.4|5466.6|5474|5469.1|5458.3|5455.5|2325
1610958900000|2021-01-18 08:35:00|5469.8|5467|5472.6|5469.8|5477.6|5474.8|5468.6|5465.8|1564
1610959200000|2021-01-18 08:40:00|5472.3|5469.5|5471.3|5468.5|5476.6|5473.8|5470.1|5467.3|357
1610959500000|2021-01-18 08:45:00|5471.6|5468.8|5481.1|5478.3|5482.3|5479.5|5471.6|5468.8|849
1610959800000|2021-01-18 08:50:00|5481.3|5478.5|5485.3|5482.5|5486.4|5483.6|5481.1|5478.3|3895
1610960100000|2021-01-18 08:55:00|5485.6|5482.8|5492.3|5489.5|5493.6|5490.8|5481.9|5479.1|2042
1610960400000|2021-01-18 09:00:00|5492.6|5489.8|5491.9|5489.1|5494.6|5491.8|5490.6|5487.8|2032
1610960700000|2021-01-18 09:05:00|5492.2|5489.4|5512.9|5510.1|5516.8|5513.8|5492.2|5489.4|3039
1610961000000|2021-01-18 09:10:00|5512.6|5509.8|5516.1|5513.3|5520.9|5518.1|5511.6|5508.8|6348
1610961300000|2021-01-18 09:15:00|5515.6|5512.8|5512.6|5509.8|5520.6|5517.8|5512.1|5509.3|613
1610961600000|2021-01-18 09:20:00|5512.7|5509.9|5510.6|5507.8|5515.6|5512.8|5507.1|5504.3|909
1610961900000|2021-01-18 09:25:00|5510.9|5508.1|5508.6|5505.8|5514.2|5511.4|5508.6|5505.8|562
1610962200000|2021-01-18 09:30:00|5508.9|5506.1|5508.9|5506.1|5510.9|5508.1|5505.2|5502.4|413
1610962500000|2021-01-18 09:35:00|5507.9|5505.1|5520.9|5518.1|5521.1|5518.3|5507.9|5505.1|876
1610962800000|2021-01-18 09:40:00|5520.6|5517.8|5509.9|5507.1|5521.6|5518.8|5509.6|5506.8|928
1610963100000|2021-01-18 09:45:00|5510.6|5507.8|5494.9|5492.1|5510.6|5507.8|5491.9|5489.1|2003
1610963400000|2021-01-18 09:50:00|5495.1|5492.3|5499.9|5497.1|5503.6|5500.8|5494.9|5492.1|881
1610963700000|2021-01-18 09:55:00|5500.1|5497.3|5498.4|5495.6|5500.9|5498.1|5495.6|5492.8|376
1610964000000|2021-01-18 10:00:00|5498.6|5495.8|5496.9|5494.1|5500.2|5497.4|5495.6|5492.8|222
1610964300000|2021-01-18 10:05:00|5497.2|5494.4|5494.6|5491.8|5502.2|5499.4|5493.1|5490.3|340
1610964600000|2021-01-18 10:10:00|5494.9|5492.1|5503.7|5500.9|5507.9|5505.1|5489.2|5486.4|898
1610964900000|2021-01-18 10:15:00|5503.4|5500.6|5510.1|5507.3|5510.9|5508.1|5499.2|5496.4|1364
1610965200000|2021-01-18 10:20:00|5510.2|5507.4|5500.2|5497.4|5510.6|5507.8|5500.1|5497.3|418
1610965500000|2021-01-18 10:25:00|5500.6|5497.8|5507.2|5504.4|5507.6|5504.8|5500.6|5497.8|233
1610965800000|2021-01-18 10:30:00|5507.6|5504.8|5492.2|5489.4|5508.9|5506.1|5490.9|5488.1|1123
1610966100000|2021-01-18 10:35:00|5491.9|5489.1|5488.6|5485.8|5497.2|5494.4|5485.6|5482.8|758
1610966400000|2021-01-18 10:40:00|5488.2|5485.4|5494.6|5491.8|5496.7|5493.9|5486.6|5483.8|1128
1610966700000|2021-01-18 10:45:00|5494.7|5491.9|5505.2|5502.4|5506.9|5504.1|5494.7|5491.9|837
1610967000000|2021-01-18 10:50:00|5505.1|5502.3|5503.6|5500.8|5505.6|5502.8|5502.6|5499.8|151
1610967300000|2021-01-18 10:55:00|5503.2|5500.4|5501.6|5498.8|5504.6|5501.8|5499.6|5496.8|299
1610967600000|2021-01-18 11:00:00|5501.4|5498.6|5503.9|5501.1|5504.9|5502.1|5500.9|5498.1|275
1610967900000|2021-01-18 11:05:00|5503.7|5500.9|5512.9|5510.1|5514.6|5511.8|5502.9|5500.1|593
1610968200000|2021-01-18 11:10:00|5512.6|5509.8|5518.2|5515.4|5521.2|5518.4|5511.6|5508.8|828
1610968500000|2021-01-18 11:15:00|5518.7|5515.9|5516.6|5513.8|5518.7|5515.9|5513.2|5510.4|421
1610968800000|2021-01-18 11:20:00|5515.9|5513.1|5510.2|5507.4|5519.2|5516.4|5509.2|5506.4|690
1610969100000|2021-01-18 11:25:00|5510.6|5507.8|5507.6|5504.8|5512.2|5509.4|5507.4|5504.6|334
1610969400000|2021-01-18 11:30:00|5507.2|5504.4|5506.7|5503.9|5510.9|5508.1|5505.6|5502.8|358
1610969700000|2021-01-18 11:35:00|5506.6|5503.8|5507.2|5504.4|5511.2|5508.4|5505.6|5502.8|133
1610970000000|2021-01-18 11:40:00|5506.9|5504.1|5497.7|5494.9|5508.9|5506.1|5497.7|5494.9|968
1610970300000|2021-01-18 11:45:00|5497.9|5495.1|5486.1|5483.3|5498.2|5495.4|5486.1|5483.3|740
1610970600000|2021-01-18 11:50:00|5485.7|5482.9|5483.2|5480.4|5487.9|5485.1|5477.9|5475.1|1168
1610970900000|2021-01-18 11:55:00|5482.9|5480.1|5486.2|5483.4|5486.2|5483.4|5481.6|5478.8|860
1610971200000|2021-01-18 12:00:00|5486.6|5483.8|5495.6|5492.8|5496.6|5493.8|5486.6|5483.8|658
1610971500000|2021-01-18 12:05:00|5496.2|5493.4|5497.6|5494.8|5498.6|5495.8|5495.6|5492.8|232
1610971800000|2021-01-18 12:10:00|5497.3|5494.5|5483.6|5480.8|5498.6|5495.8|5482.9|5480.1|1537
1610972100000|2021-01-18 12:15:00|5483.9|5481.1|5484.4|5481.6|5486.2|5483.4|5482.9|5480.1|428
1610972400000|2021-01-18 12:20:00|5484.2|5481.4|5485.2|5482.4|5486.2|5483.4|5481.2|5478.4|252
1610972700000|2021-01-18 12:25:00|5484.9|5482.1|5484.6|5481.8|5486.6|5483.8|5481.2|5478.4|281
1610973000000|2021-01-18 12:30:00|5484.7|5481.9|5480.2|5477.4|5485.9|5483.1|5477.7|5474.9|549
1610973300000|2021-01-18 12:35:00|5479.9|5477.1|5480.6|5477.8|5481.6|5478.8|5477.6|5474.8|378
1610973600000|2021-01-18 12:40:00|5481.1|5478.3|5479.6|5476.8|5481.6|5478.8|5477.6|5474.8|256
1610973900000|2021-01-18 12:45:00|5479.9|5477.1|5475.6|5472.8|5480.6|5477.8|5473.6|5470.8|574
1610974200000|2021-01-18 12:50:00|5475.1|5472.3|5474.6|5471.8|5476.6|5473.8|5473.6|5470.8|143
1610974500000|2021-01-18 12:55:00|5474.7|5471.9|5479.9|5477.1|5480.6|5477.8|5474.7|5471.9|341
1610974800000|2021-01-18 13:00:00|5480.6|5477.8|5487.6|5484.8|5490.2|5487.4|5477.6|5474.8|728
1610975100000|2021-01-18 13:05:00|5487.7|5484.9|5487.6|5484.8|5489.6|5486.8|5484.6|5481.8|307
1610975400000|2021-01-18 13:10:00|5487.1|5484.3|5484.7|5481.9|5487.1|5484.3|5480.6|5477.8|616
1610975700000|2021-01-18 13:15:00|5484.9|5482.1|5493.7|5490.9|5494.6|5491.8|5482.2|5479.4|826
1610976000000|2021-01-18 13:20:00|5493.9|5491.1|5480.9|5478.1|5497.9|5495.1|5478.6|5475.8|1490
1610976300000|2021-01-18 13:25:00|5481.2|5478.4|5486.6|5483.8|5488.2|5485.4|5479.6|5476.8|1259
1610976600000|2021-01-18 13:30:00|5486.7|5483.9|5482.6|5479.8|5488.6|5485.8|5481.6|5478.8|582
1610976900000|2021-01-18 13:35:00|5482.4|5479.6|5484.3|5481.5|5485.9|5483.1|5481.9|5479.1|780
1610977200000|2021-01-18 13:40:00|5483.9|5481.1|5482.9|5480.1|5485.9|5483.1|5482.3|5479.5|315
1610977500000|2021-01-18 13:45:00|5483.2|5480.4|5493.4|5490.6|5494.4|5491.6|5483.2|5480.4|492
1610977800000|2021-01-18 13:50:00|5494.3|5491.5|5495.6|5492.8|5497.3|5494.5|5485.3|5482.5|751
1610978100000|2021-01-18 13:55:00|5495.7|5492.9|5499.6|5496.8|5501.9|5499.1|5495.6|5492.8|674
1610978400000|2021-01-18 14:00:00|5500.2|5497.4|5498.1|5495.3|5503.6|5500.8|5492.9|5490.1|1365
1610978700000|2021-01-18 14:05:00|5498.3|5495.5|5503.3|5500.5|5503.6|5500.8|5496.3|5493.5|721
1610979000000|2021-01-18 14:10:00|5502.9|5500.1|5498.6|5495.8|5502.9|5500.1|5495.6|5492.8|417
1610979300000|2021-01-18 14:15:00|5498.9|5496.1|5496.9|5494.1|5500.4|5497.6|5493.6|5490.8|466
1610979600000|2021-01-18 14:20:00|5497.1|5494.3|5497.6|5494.8|5498.1|5495.3|5489.9|5487.1|649
1610979900000|2021-01-18 14:25:00|5497.4|5494.6|5499.9|5497.1|5500.6|5497.8|5493.6|5490.8|164
1610980200000|2021-01-18 14:30:00|5500.1|5497.3|5506.6|5503.8|5508.6|5505.8|5499.4|5496.6|1136
1610980500000|2021-01-18 14:35:00|5506.7|5503.9|5504.9|5502.1|5507.6|5504.8|5503.6|5500.8|434
1610980800000|2021-01-18 14:40:00|5504.6|5501.8|5495.3|5492.5|5504.9|5502.1|5495.3|5492.5|482
1610981100000|2021-01-18 14:45:00|5494.9|5492.1|5503.3|5500.5|5504.3|5501.5|5493.3|5490.5|820
1610981400000|2021-01-18 14:50:00|5503.6|5500.8|5504.2|5501.4|5505.7|5502.9|5500.3|5497.5|1129
1610981700000|2021-01-18 14:55:00|5504.6|5501.8|5509.6|5506.8|5509.9|5507.1|5503.9|5501.1|430
1610982000000|2021-01-18 15:00:00|5509.2|5506.4|5502.6|5499.8|5509.9|5507.1|5501.6|5498.8|835
1610982300000|2021-01-18 15:05:00|5502.3|5499.5|5506.6|5503.8|5506.6|5503.8|5501.6|5498.8|636
1610982600000|2021-01-18 15:10:00|5506.4|5503.6|5506.9|5504.1|5509.4|5506.6|5503.6|5500.8|611
1610982900000|2021-01-18 15:15:00|5507.1|5504.3|5498.9|5496.1|5507.6|5504.8|5496.4|5493.6|1056
1610983200000|2021-01-18 15:20:00|5499.4|5496.6|5497.9|5495.1|5501.4|5498.6|5497.3|5494.5|491
1610983500000|2021-01-18 15:25:00|5498.3|5495.5|5493.9|5491.1|5500.6|5497.8|5492.3|5489.5|490
1610983800000|2021-01-18 15:30:00|5494.3|5491.5|5494.9|5492.1|5495.3|5492.5|5490.6|5487.8|591
1610984100000|2021-01-18 15:35:00|5494.8|5492|5495.3|5492.5|5496.4|5493.6|5493.4|5490.6|448
1610984400000|2021-01-18 15:40:00|5494.9|5492.1|5496.4|5493.6|5497.3|5494.5|5493.6|5490.8|400
1610984700000|2021-01-18 15:45:00|5496.6|5493.8|5492.6|5489.8|5496.6|5493.8|5490.3|5487.5|761
1610985000000|2021-01-18 15:50:00|5492.4|5489.6|5494.3|5491.5|5495.9|5493.1|5489.6|5486.8|513
1610985300000|2021-01-18 15:55:00|5493.9|5491.1|5494.1|5491.3|5498.4|5495.6|5493.6|5490.8|579
1610985600000|2021-01-18 16:00:00|5494.2|5491.4|5490.1|5487.3|5495.1|5492.3|5488.3|5485.5|1173
1610985900000|2021-01-18 16:05:00|5490.2|5487.4|5488.6|5485.8|5490.6|5487.8|5486.1|5483.3|619
1610986200000|2021-01-18 16:10:00|5487.6|5484.8|5491.6|5488.8|5493.6|5490.8|5485.6|5482.8|544
1610986500000|2021-01-18 16:15:00|5490.6|5487.8|5492.2|5489.4|5498.6|5495.8|5490.6|5487.8|875
1610986800000|2021-01-18 16:20:00|5492.6|5489.8|5495.9|5493.1|5497.6|5494.8|5492.6|5489.8|473
1610987100000|2021-01-18 16:25:00|5496.2|5493.4|5500.2|5497.4|5502.9|5500.1|5495.6|5492.8|2850
1610987400000|2021-01-18 16:30:00|5499.9|5497.1|5502.6|5499.8|5505.9|5503.1|5497.6|5494.8|2313
1610987700000|2021-01-18 16:35:00|5502.2|5499.4|5502.9|5500.1|5503.9|5501.1|5500.9|5498.1|451
1610988000000|2021-01-18 16:40:00|5502.2|5499.4|5501.2|5498.4|5503.9|5501.1|5501.2|5498.4|651
1610988300000|2021-01-18 16:45:00|5500.9|5498.1|5494.9|5492.1|5500.9|5498.1|5493.9|5491.1|334
1610988600000|2021-01-18 16:50:00|5494.8|5492|5492.6|5489.8|5495.3|5492.5|5490.3|5487.5|395
1610988900000|2021-01-18 16:55:00|5493.3|5490.5|5498.1|5495.3|5498.6|5495.8|5492.9|5490.1|244
1610989200000|2021-01-18 17:00:00|5497.8|5495|5497.9|5495.1|5498.4|5495.6|5496.6|5493.8|248
1610989500000|2021-01-18 17:05:00|5499.6|5496.8|5493.8|5491|5499.9|5497.1|5492.9|5490.1|335
1610989800000|2021-01-18 17:10:00|5493.9|5491.1|5487.9|5485.1|5494.3|5491.5|5487.9|5485.1|188
1610990100000|2021-01-18 17:15:00|5488.6|5485.8|5488.9|5486.1|5489.9|5487.1|5485.9|5483.1|170
1610990400000|2021-01-18 17:20:00|5488.6|5485.8|5487.9|5485.1|5491.3|5488.5|5487.4|5484.6|224
1610990700000|2021-01-18 17:25:00|5487.6|5484.8|5482.3|5479.5|5490.3|5487.5|5481.9|5479.1|670
1610991000000|2021-01-18 17:30:00|5482.8|5480|5484.3|5481.5|5486.3|5483.5|5482.8|5480|148
1610991300000|2021-01-18 17:35:00|5484.6|5481.8|5484.6|5481.8|5484.8|5482|5481.6|5478.8|209
1610991600000|2021-01-18 17:40:00|5485.6|5482.8|5483.6|5480.8|5486.6|5483.8|5483.3|5480.5|255
1610991900000|2021-01-18 17:45:00|5482.6|5479.8|5480.8|5478|5484.6|5481.8|5480.6|5477.8|293
1610992200000|2021-01-18 17:50:00|5480.6|5477.8|5478.3|5475.5|5481.3|5478.5|5476.6|5473.8|389
1610992500000|2021-01-18 17:55:00|5478.6|5475.8|5477.2|5474.4|5479.3|5476.5|5473.9|5471.1|2145
1610992800000|2021-01-18 18:00:00|5478.2|5475.4|5476.6|5473.8|5480.6|5477.8|5475.9|5473.1|772
1610993100000|2021-01-18 18:05:00|5476.9|5474.1|5479.8|5477|5479.9|5477.1|5476.9|5474.1|136
1610993400000|2021-01-18 18:10:00|5479.4|5476.6|5476.3|5473.5|5479.6|5476.8|5475.9|5473.1|69
1610993700000|2021-01-18 18:15:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5475.9|5473.1|155
1610994000000|2021-01-18 18:20:00|5475.9|5473.1|5476.6|5473.8|5477.6|5474.8|5474.6|5471.8|220
1610994300000|2021-01-18 18:25:00|5476.8|5474|5480.3|5477.5|5480.8|5478|5476.8|5474|190
1610994600000|2021-01-18 18:30:00|5480.1|5477.3|5479.8|5477|5480.3|5477.5|5476.3|5473.5|109
1610994900000|2021-01-18 18:35:00|5479.9|5477.1|5480.6|5477.8|5480.6|5477.8|5479.9|5477.1|14
1610995200000|2021-01-18 18:40:00|5479.9|5477.1|5479.9|5477.1|5480.9|5478.1|5477.9|5475.1|90
1610995500000|2021-01-18 18:45:00|5480.3|5477.5|5479.3|5476.5|5480.9|5478.1|5479.3|5476.5|100
1610995800000|2021-01-18 18:50:00|5478.9|5476.1|5477.3|5474.5|5478.9|5476.1|5476.9|5474.1|94
1610996100000|2021-01-18 18:55:00|5476.9|5474.1|5476.3|5473.5|5476.9|5474.1|5474.3|5471.5|106
1610996400000|2021-01-18 19:00:00|5476.6|5473.8|5472.9|5470.1|5476.6|5473.8|5472.9|5470.1|282
1610996700000|2021-01-18 19:05:00|5473.6|5470.8|5474.4|5471.6|5474.4|5471.6|5472.9|5470.1|18
1610997000000|2021-01-18 19:10:00|5474.3|5471.5|5474.8|5472|5474.8|5472|5474.3|5471.5|21
1610997300000|2021-01-18 19:15:00|5475.4|5472.6|5476.3|5473.5|5476.3|5473.5|5473.9|5471.1|48
1610997600000|2021-01-18 19:20:00|5477.3|5474.5|5475.9|5473.1|5477.3|5474.5|5475.9|5473.1|43
1610997900000|2021-01-18 19:25:00|5475.4|5472.6|5471.6|5468.8|5475.9|5473.1|5471.4|5468.6|153
1610998200000|2021-01-18 19:30:00|5471.9|5469.1|5479.4|5476.6|5479.4|5476.6|5471.6|5468.8|277
1610998500000|2021-01-18 19:35:00|5479.8|5477|5477.3|5474.5|5479.9|5477.1|5476.9|5474.1|55
1610998800000|2021-01-18 19:40:00|5477.9|5475.1|5478.3|5475.5|5478.3|5475.5|5477.9|5475.1|9
1610999100000|2021-01-18 19:45:00|5478.4|5475.6|5478.9|5476.1|5479.1|5476.3|5478.4|5475.6|34
1610999400000|2021-01-18 19:50:00|5479.6|5476.8|5479.4|5476.6|5479.6|5476.8|5479.3|5476.5|29
1610999700000|2021-01-18 19:55:00|5479.3|5476.5|5476.6|5473.8|5479.4|5476.6|5476.2|5473.4|25
1611000000000|2021-01-18 20:00:00|5476.7|5473.9|5477.6|5474.8|5477.6|5474.8|5476.7|5473.9|9
1611000300000|2021-01-18 20:05:00|5478.3|5475.5|5479.4|5476.6|5479.6|5476.8|5478.3|5475.5|44
1611000600000|2021-01-18 20:10:00|5479.3|5476.5|5479.9|5477.1|5479.9|5477.1|5478.9|5476.1|14
1611000900000|2021-01-18 20:15:00|5479.6|5476.8|5480.6|5477.8|5481.6|5478.8|5479.4|5476.6|43
1611001200000|2021-01-18 20:20:00|5480.3|5477.5|5480.6|5477.8|5480.6|5477.8|5480.3|5477.5|7
1611001500000|2021-01-18 20:25:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|2
1611001800000|2021-01-18 20:30:00|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|28
1611002100000|2021-01-18 20:35:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|7
1611002700000|2021-01-18 20:45:00|5479.6|5476.8|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|4
1611003000000|2021-01-18 20:50:00|5479.9|5477.1|5480.3|5477.5|5480.4|5477.6|5479.9|5477.1|29
1611003300000|2021-01-18 20:55:00|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|2
1611003600000|2021-01-18 21:00:00|5479.4|5476.6|5479.3|5476.5|5479.8|5477|5479.3|5476.5|10
1611003900000|2021-01-18 21:05:00|5479.6|5476.8|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|1
1611004200000|2021-01-18 21:10:00|5479.6|5476.8|5478.3|5475.5|5479.6|5476.8|5478.3|5475.5|8
1611004500000|2021-01-18 21:15:00|5478.6|5475.8|5479.9|5477.1|5479.9|5477.1|5478.6|5475.8|30
1611004800000|2021-01-18 21:20:00|5479.8|5477|5480.3|5477.5|5480.3|5477.5|5479.8|5477|0
1611005100000|2021-01-18 21:25:00|5480.1|5477.3|5476.9|5474.1|5480.1|5477.3|5476.9|5474.1|96
1611005400000|2021-01-18 21:30:00|5476.3|5473.5|5478.6|5475.8|5478.6|5475.8|5476.3|5473.5|12
1611005700000|2021-01-18 21:35:00|5478.3|5475.5|5477.3|5474.5|5478.3|5475.5|5476.9|5474.1|3
1611006300000|2021-01-18 21:45:00|5476.6|5473.8|5464.9|5462.1|5477.3|5474.5|5464.9|5462.1|543
1611006600000|2021-01-18 21:50:00|5464.6|5461.8|5472.1|5469.3|5472.6|5469.8|5464.6|5461.8|64
1611006900000|2021-01-18 21:55:00|5472.4|5469.6|5473.4|5470.6|5473.4|5470.6|5472.3|5469.5|9
1611007200000|2021-01-18 22:00:00|5474.5|5470.5|5474.4|5471.6|5478|5471.6|5474.4|5468|0
1611007500000|2021-01-18 22:05:00|5473|5470.2|5476.2|5466.2|5476.2|5470.2|5473|5466.2|3
1611008100000|2021-01-18 22:15:00|5476.7|5466.7|5476.8|5466.8|5476.8|5466.8|5476.7|5466.7|11
1611008400000|2021-01-18 22:20:00|5477|5467|5477.3|5467.3|5477.3|5467.3|5477|5467|0
1611009000000|2021-01-18 22:30:00|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|0
1611009600000|2021-01-18 22:40:00|5477.1|5467.1|5478.7|5468.7|5478.8|5473.4|5475.2|5467.1|1
1611009900000|2021-01-18 22:45:00|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|0
1611010500000|2021-01-18 22:55:00|5476.1|5472.1|5481.2|5471.2|5481.2|5472.8|5476.1|5470.1|85
1611018000000|2021-01-19 01:00:00|5503.8|5499.8|5508.6|5505.8|5510.6|5507.8|5498.1|5495.3|773
1611018300000|2021-01-19 01:05:00|5508.7|5505.9|5505.6|5502.8|5514.7|5511.9|5504.7|5501.9|436
1611018600000|2021-01-19 01:10:00|5505.7|5502.9|5501.7|5498.9|5509.1|5506.3|5501.6|5498.8|290
1611018900000|2021-01-19 01:15:00|5501.6|5498.8|5501.6|5498.8|5503.6|5500.8|5495.7|5492.9|214
1611019200000|2021-01-19 01:20:00|5501.2|5498.4|5501.1|5498.3|5504.6|5501.8|5500.7|5497.9|76
1611019500000|2021-01-19 01:25:00|5500.7|5497.9|5499.6|5496.8|5501.1|5498.3|5498.6|5495.8|109
1611019800000|2021-01-19 01:30:00|5500.6|5497.8|5506.6|5503.8|5506.7|5503.9|5500.6|5497.8|84
1611020100000|2021-01-19 01:35:00|5506.2|5503.4|5500.6|5497.8|5506.6|5503.8|5500.1|5497.3|365
1611020400000|2021-01-19 01:40:00|5500.7|5497.9|5498.9|5496.1|5503.2|5500.4|5498.9|5496.1|644
1611020700000|2021-01-19 01:45:00|5498.6|5495.8|5492.6|5489.8|5499.6|5496.8|5492.4|5489.6|189
1611021000000|2021-01-19 01:50:00|5492.4|5489.6|5495.7|5492.9|5495.7|5492.9|5490.6|5487.8|139
1611021300000|2021-01-19 01:55:00|5495.4|5492.6|5501.6|5498.8|5502.7|5499.9|5493.6|5490.8|130
1611021600000|2021-01-19 02:00:00|5501.2|5498.4|5504.2|5501.4|5505.7|5502.9|5500.6|5497.8|84
1611021900000|2021-01-19 02:05:00|5503.7|5500.9|5501.2|5498.4|5503.7|5500.9|5500.2|5497.4|171
1611022200000|2021-01-19 02:10:00|5500.6|5497.8|5505.4|5502.6|5505.6|5502.8|5499.7|5496.9|68
1611022500000|2021-01-19 02:15:00|5504.7|5501.9|5504.7|5501.9|5505.7|5502.9|5501.6|5498.8|43
1611022800000|2021-01-19 02:20:00|5504.6|5501.8|5500.4|5497.6|5504.6|5501.8|5499.6|5496.8|95
1611023100000|2021-01-19 02:25:00|5500.1|5497.3|5500.4|5497.6|5501.6|5498.8|5499.6|5496.8|32
1611023400000|2021-01-19 02:30:00|5500.6|5497.8|5496.6|5493.8|5502.1|5499.3|5496.4|5493.6|97
1611023700000|2021-01-19 02:35:00|5496.7|5493.9|5495.2|5492.4|5497.7|5494.9|5494.1|5491.3|67
1611024000000|2021-01-19 02:40:00|5496.3|5493.5|5497.7|5494.9|5499.6|5496.8|5496.2|5493.4|71
1611024300000|2021-01-19 02:45:00|5497.6|5494.8|5497.8|5495|5498.3|5495.5|5495.5|5492.7|373
1611024600000|2021-01-19 02:50:00|5497.3|5494.5|5499.8|5497|5499.8|5497|5496.8|5494|101
1611024900000|2021-01-19 02:55:00|5500|5497.2|5500.5|5497.7|5500.8|5498|5499.5|5496.7|158
1611025200000|2021-01-19 03:00:00|5500.8|5498|5501|5498.2|5503.5|5500.7|5499.8|5497|195
1611025500000|2021-01-19 03:05:00|5500.5|5497.7|5499.5|5496.7|5502|5499.2|5499.5|5496.7|137
1611025800000|2021-01-19 03:10:00|5500|5497.2|5500.5|5497.7|5502.5|5499.7|5500|5497.2|139
1611026100000|2021-01-19 03:15:00|5500.1|5497.3|5502.8|5500|5502.8|5500|5499.5|5496.7|93
1611026400000|2021-01-19 03:20:00|5503.8|5501|5505.8|5503|5505.8|5503|5503.8|5501|291
1611026700000|2021-01-19 03:25:00|5506.8|5504|5508.8|5506|5509.6|5506.8|5505.3|5502.5|143
1611027000000|2021-01-19 03:30:00|5509|5506.2|5508.7|5505.9|5509|5506.2|5504.2|5501.4|339
1611027300000|2021-01-19 03:35:00|5508.6|5505.8|5503.7|5500.9|5508.6|5505.8|5503.2|5500.4|43
1611027600000|2021-01-19 03:40:00|5503.3|5500.5|5501.8|5499|5504.3|5501.5|5501.8|5499|24
1611027900000|2021-01-19 03:45:00|5501.3|5498.5|5500.2|5497.4|5501.3|5498.5|5499.2|5496.4|63
1611028200000|2021-01-19 03:50:00|5500.6|5497.8|5500.7|5497.9|5501.2|5498.4|5498.2|5495.4|41
1611028500000|2021-01-19 03:55:00|5500.6|5497.8|5499.7|5496.9|5500.8|5498|5499.2|5496.4|15
1611028800000|2021-01-19 04:00:00|5499.6|5496.8|5498.7|5495.9|5499.6|5496.8|5497.7|5494.9|26
1611029100000|2021-01-19 04:05:00|5498.8|5496|5499.2|5496.4|5499.2|5496.4|5497.3|5494.5|111
1611029400000|2021-01-19 04:10:00|5498.8|5496|5502.7|5499.9|5502.7|5499.9|5498.8|5496|69
1611029700000|2021-01-19 04:15:00|5502.8|5500|5501.6|5498.8|5503.6|5500.8|5500.6|5497.8|16
1611030000000|2021-01-19 04:20:00|5501.2|5498.4|5502.6|5499.8|5502.6|5499.8|5501.2|5498.4|8
1611030300000|2021-01-19 04:25:00|5502.4|5499.6|5503.6|5500.8|5503.6|5500.8|5502.4|5499.6|8
1611030600000|2021-01-19 04:30:00|5503.7|5500.9|5503.6|5500.8|5504.2|5501.4|5503.2|5500.4|5
1611030900000|2021-01-19 04:35:00|5503.7|5500.9|5503.2|5500.4|5503.7|5500.9|5502.2|5499.4|11
1611031200000|2021-01-19 04:40:00|5503.6|5500.8|5504.6|5501.8|5505.6|5502.8|5503.2|5500.4|15
1611031500000|2021-01-19 04:45:00|5504.2|5501.4|5504.6|5501.8|5505.7|5502.9|5504.2|5501.4|29
1611031800000|2021-01-19 04:50:00|5503.7|5500.9|5503.6|5500.8|5503.7|5500.9|5502.6|5499.8|34
1611032100000|2021-01-19 04:55:00|5503.2|5500.4|5503.2|5500.4|5503.7|5500.9|5501.6|5498.8|29
1611032400000|2021-01-19 05:00:00|5502.8|5500|5502.6|5499.8|5503.7|5500.9|5501.7|5498.9|37
1611032700000|2021-01-19 05:05:00|5502.2|5499.4|5502.8|5500|5503.2|5500.4|5500.2|5497.4|17
1611033000000|2021-01-19 05:10:00|5503.2|5500.4|5504.3|5501.5|5504.3|5501.5|5503.2|5500.4|41
1611033300000|2021-01-19 05:15:00|5504.2|5501.4|5506.2|5503.4|5506.3|5503.5|5503.8|5501|14
1611033600000|2021-01-19 05:20:00|5506.3|5503.5|5508.2|5505.4|5508.6|5505.8|5506.3|5503.5|17
1611033900000|2021-01-19 05:25:00|5508.3|5505.5|5506|5503.2|5508.8|5506|5505.6|5502.8|38
1611034200000|2021-01-19 05:30:00|5506.3|5503.5|5505.8|5503|5506.8|5504|5504.3|5501.5|54
1611034500000|2021-01-19 05:35:00|5505.7|5502.9|5499.8|5497|5505.8|5503|5499.2|5496.4|65
1611034800000|2021-01-19 05:40:00|5499.7|5496.9|5497.2|5494.4|5499.8|5497|5496.8|5494|20
1611035100000|2021-01-19 05:45:00|5496.8|5494|5494.8|5492|5498.8|5496|5493.7|5490.9|114
1611035400000|2021-01-19 05:50:00|5494.7|5491.9|5495.3|5492.5|5496.2|5493.4|5492.5|5489.7|339
1611035700000|2021-01-19 05:55:00|5495.2|5492.4|5493.3|5490.5|5495.8|5493|5492.2|5489.4|334
1611036000000|2021-01-19 06:00:00|5493.8|5491|5500.2|5497.4|5500.2|5497.4|5492.8|5490|312
1611036300000|2021-01-19 06:05:00|5500.6|5497.8|5499.2|5496.4|5500.7|5497.9|5497.2|5494.4|98
1611036600000|2021-01-19 06:10:00|5498.2|5495.4|5498.7|5495.9|5499.7|5496.9|5495.2|5492.4|57
1611036900000|2021-01-19 06:15:00|5498.6|5495.8|5497.8|5495|5502.8|5500|5495.8|5493|135
1611037200000|2021-01-19 06:20:00|5497.7|5494.9|5500.2|5497.4|5500.7|5497.9|5495.3|5492.5|76
1611037500000|2021-01-19 06:25:00|5499.8|5497|5501.6|5498.8|5501.7|5498.9|5496.7|5493.9|27
1611037800000|2021-01-19 06:30:00|5500.8|5498|5499.8|5497|5500.8|5498|5498.8|5496|39
1611038100000|2021-01-19 06:35:00|5500.7|5497.9|5506.7|5503.9|5509.8|5507|5500.2|5497.4|408
1611038400000|2021-01-19 06:40:00|5505.3|5502.5|5501.2|5498.4|5508.8|5506|5501.2|5498.4|163
1611038700000|2021-01-19 06:45:00|5500.8|5498|5504.5|5501.7|5505.1|5502.3|5499.5|5496.7|532
1611039000000|2021-01-19 06:50:00|5504.1|5501.3|5507.1|5504.3|5508.5|5505.7|5504.1|5501.3|150
1611039300000|2021-01-19 06:55:00|5508|5505.2|5508.8|5506|5509.3|5506.5|5507|5504.2|97
1611039600000|2021-01-19 07:00:00|5507.8|5505|5517.5|5514.7|5518.1|5515.3|5507|5504.2|451
1611039900000|2021-01-19 07:05:00|5517.1|5514.3|5516|5513.2|5519.8|5517|5515.8|5513|265
1611040200000|2021-01-19 07:10:00|5516.1|5513.3|5515|5512.2|5517.5|5514.7|5514.5|5511.7|96
1611040500000|2021-01-19 07:15:00|5514.8|5512|5519.5|5516.7|5519.6|5516.8|5514.5|5511.7|322
1611040800000|2021-01-19 07:20:00|5518.1|5515.3|5520.8|5518|5525.1|5522.3|5517.5|5514.7|1022
1611041100000|2021-01-19 07:25:00|5521.1|5518.3|5517.5|5514.7|5522.3|5519.5|5511.1|5508.3|554
1611041400000|2021-01-19 07:30:00|5517.1|5514.3|5527.4|5524.6|5535.3|5529.3|5517.1|5514.3|1823
1611041700000|2021-01-19 07:35:00|5527.1|5524.3|5525.4|5522.6|5527.7|5524.9|5523.1|5520.3|1077
1611042000000|2021-01-19 07:40:00|5525.1|5522.3|5523.7|5520.9|5528.7|5525.9|5521.9|5519.1|1641
1611042300000|2021-01-19 07:45:00|5523.9|5521.1|5523.7|5520.9|5529.1|5526.3|5521.1|5518.3|597
1611042600000|2021-01-19 07:50:00|5524|5521.2|5516.3|5513.5|5528.1|5525.3|5514.4|5511.6|1718
1611042900000|2021-01-19 07:55:00|5516.1|5513.3|5519.4|5516.6|5522.4|5519.6|5514.8|5512|662
1611043200000|2021-01-19 08:00:00|5519.1|5516.3|5529.1|5526.3|5532.1|5529.3|5519.1|5516.3|1363
1611043500000|2021-01-19 08:05:00|5528.4|5525.6|5532.6|5529.8|5537.8|5535|5522.8|5520|1728
1611043800000|2021-01-19 08:10:00|5532.4|5529.6|5524.8|5522|5534.4|5531.6|5520.2|5517.4|1926
1611044100000|2021-01-19 08:15:00|5525.1|5522.3|5527.1|5524.3|5528.4|5525.6|5520.8|5518|762
1611044400000|2021-01-19 08:20:00|5527.4|5524.6|5528.3|5525.5|5528.8|5526|5520.4|5517.6|1439
1611044700000|2021-01-19 08:25:00|5528.4|5525.6|5530.8|5528|5531.8|5529|5524.6|5521.8|3588
1611045000000|2021-01-19 08:30:00|5531.5|5528.7|5536.4|5533.6|5538.1|5535.3|5530.1|5527.3|3400
1611045300000|2021-01-19 08:35:00|5535.9|5533.1|5529.1|5526.3|5539.1|5536.3|5527.8|5525|1658
1611045600000|2021-01-19 08:40:00|5529.8|5527|5535.1|5532.3|5538.1|5535.3|5529.6|5526.8|2488
1611045900000|2021-01-19 08:45:00|5535.8|5533|5542.1|5539.3|5542.4|5539.6|5531.1|5528.3|1827
1611046200000|2021-01-19 08:50:00|5542.4|5539.6|5538.1|5535.3|5543.8|5541|5529.9|5527.1|3179
1611046500000|2021-01-19 08:55:00|5537.4|5534.6|5527.8|5525|5540.4|5537.6|5527.1|5524.3|692
1611046800000|2021-01-19 09:00:00|5527.5|5524.7|5525.1|5522.3|5528.4|5525.6|5516.4|5513.6|2052
1611047100000|2021-01-19 09:05:00|5524.6|5521.8|5515.8|5513|5525.1|5522.3|5515.4|5512.6|1835
1611047400000|2021-01-19 09:10:00|5514.8|5512|5523.8|5521|5524.9|5522.1|5512.8|5510|1184
1611047700000|2021-01-19 09:15:00|5523.4|5520.6|5522.4|5519.6|5524.8|5522|5517.1|5514.3|702
1611048000000|2021-01-19 09:20:00|5521.8|5519|5522.8|5520|5524.9|5522.1|5519.4|5516.6|607
1611048300000|2021-01-19 09:25:00|5522.3|5519.5|5515.6|5512.8|5522.4|5519.6|5510.5|5507.7|2190
1611048600000|2021-01-19 09:30:00|5515.9|5513.1|5521.8|5519|5522.8|5520|5512.5|5509.7|1641
1611048900000|2021-01-19 09:35:00|5521.6|5518.8|5524.5|5521.7|5525.5|5522.7|5518.1|5515.3|457
1611049200000|2021-01-19 09:40:00|5524.1|5521.3|5531.8|5529|5533.1|5530.3|5524.1|5521.3|387
1611049500000|2021-01-19 09:45:00|5532.1|5529.3|5531.8|5529|5536.6|5533.8|5529.8|5527|397
1611049800000|2021-01-19 09:50:00|5531.6|5528.8|5537.8|5535|5540.8|5538|5530.8|5528|665
1611050100000|2021-01-19 09:55:00|5538.1|5535.3|5538|5535.2|5542.8|5540|5535.6|5532.8|2737
1611050400000|2021-01-19 10:00:00|5538.4|5535.6|5540.4|5537.6|5542|5539.2|5538|5535.2|778
1611050700000|2021-01-19 10:05:00|5540|5537.2|5538|5535.2|5542|5539.2|5537|5534.2|835
1611051000000|2021-01-19 10:10:00|5537.9|5535.1|5531.8|5529|5540.4|5537.6|5530.4|5527.6|2638
1611051300000|2021-01-19 10:15:00|5532.3|5529.5|5529|5526.2|5534.1|5531.3|5529|5526.2|726
1611051600000|2021-01-19 10:20:00|5529.4|5526.6|5528.4|5525.6|5530.4|5527.6|5526.8|5524|443
1611051900000|2021-01-19 10:25:00|5527.8|5525|5530|5527.2|5531|5528.2|5525.8|5523|714
1611052200000|2021-01-19 10:30:00|5530.8|5528|5526.8|5524|5530.8|5528|5525.1|5522.3|1322
1611052500000|2021-01-19 10:35:00|5526.4|5523.6|5527.4|5524.6|5530.4|5527.6|5526.4|5523.6|1126
1611052800000|2021-01-19 10:40:00|5527.8|5525|5529.8|5527|5531.1|5528.3|5524.4|5521.6|395
1611053100000|2021-01-19 10:45:00|5530.3|5527.5|5536.8|5534|5539.4|5536.6|5529.8|5527|661
1611053400000|2021-01-19 10:50:00|5536.9|5534.1|5535.4|5532.6|5540.8|5538|5535.4|5532.6|393
1611053700000|2021-01-19 10:55:00|5534.8|5532|5538.8|5536|5539.1|5536.3|5532.8|5530|1343
1611054000000|2021-01-19 11:00:00|5538.5|5535.7|5541.1|5538.3|5543.8|5541|5536.5|5533.7|782
1611054300000|2021-01-19 11:05:00|5540.5|5537.7|5538.5|5535.7|5540.5|5537.7|5536.5|5533.7|318
1611054600000|2021-01-19 11:10:00|5537.5|5534.7|5560.4|5557.6|5561|5558.2|5536.5|5533.7|2640
1611054900000|2021-01-19 11:15:00|5559.4|5556.6|5554.8|5552|5560.8|5558|5551.8|5549|1397
1611055200000|2021-01-19 11:20:00|5556|5553.2|5553.4|5550.6|5556.9|5554.1|5550.8|5548|583
1611055500000|2021-01-19 11:25:00|5553.3|5550.5|5552.3|5549.5|5555.4|5552.6|5550.8|5548|335
1611055800000|2021-01-19 11:30:00|5551.8|5549|5548.4|5545.6|5557.9|5552.1|5545.8|5543|1369
1611056100000|2021-01-19 11:35:00|5548|5545.2|5545.8|5543|5548.8|5546|5544.8|5542|497
1611056400000|2021-01-19 11:40:00|5545.9|5543.1|5549.3|5546.5|5549.4|5546.6|5545.8|5543|300
1611056700000|2021-01-19 11:45:00|5548.9|5546.1|5549|5546.2|5550.4|5547.6|5546.8|5544|154
1611057000000|2021-01-19 11:50:00|5549.4|5546.6|5546.9|5544.1|5549.4|5546.6|5545.8|5543|184
1611057300000|2021-01-19 11:55:00|5546.8|5544|5550.8|5548|5551.8|5549|5546.8|5544|321
1611057600000|2021-01-19 12:00:00|5551.5|5548.7|5537.4|5534.6|5551.8|5549|5536.3|5533.5|522
1611057900000|2021-01-19 12:05:00|5537.8|5535|5542.9|5540.1|5543.8|5541|5535.8|5533|351
1611058200000|2021-01-19 12:10:00|5543|5540.2|5543.3|5540.5|5545.8|5543|5542.8|5540|202
1611058500000|2021-01-19 12:15:00|5542.9|5540.1|5537.1|5534.3|5543.4|5540.1|5534.6|5531.8|1550
1611058800000|2021-01-19 12:20:00|5536.8|5534|5539.5|5536.7|5540.1|5537.3|5535.5|5532.7|234
1611059100000|2021-01-19 12:25:00|5538.5|5535.7|5540.5|5537.7|5542.1|5539.3|5537.5|5534.7|260
1611059400000|2021-01-19 12:30:00|5540.1|5537.3|5535.6|5532.8|5541.1|5538.3|5533.6|5530.8|270
1611059700000|2021-01-19 12:35:00|5535.5|5532.7|5531.5|5528.7|5537.1|5534.3|5529.5|5526.7|554
1611060000000|2021-01-19 12:40:00|5531.1|5528.3|5530.5|5527.7|5532.5|5529.7|5529.5|5526.7|260
1611060300000|2021-01-19 12:45:00|5530.1|5527.3|5537|5534.2|5538.8|5536|5529.5|5526.7|839
1611060600000|2021-01-19 12:50:00|5537.1|5534.3|5535|5532.2|5537.1|5534.3|5530.1|5527.3|321
1611060900000|2021-01-19 12:55:00|5534.8|5532|5529.5|5526.7|5537.1|5534.3|5529.5|5526.7|479
1611061200000|2021-01-19 13:00:00|5528.5|5525.7|5537.8|5535|5538.5|5535.7|5528.5|5525.7|3455
1611061500000|2021-01-19 13:05:00|5537.5|5534.7|5541.3|5538.5|5544.8|5542|5537.5|5534.7|871
1611061800000|2021-01-19 13:10:00|5541.8|5539|5539.3|5536.5|5542.2|5539.4|5538.8|5536|567
1611062100000|2021-01-19 13:15:00|5539.5|5536.7|5540.5|5537.7|5541.8|5539|5536.2|5533.4|2137
1611062400000|2021-01-19 13:20:00|5540.8|5538|5541.5|5538.7|5543.5|5540.7|5538.5|5535.7|582
1611062700000|2021-01-19 13:25:00|5540.8|5538|5541.1|5538.3|5544.8|5542|5540.5|5537.7|652
1611063000000|2021-01-19 13:30:00|5541.5|5538.7|5538.2|5535.4|5543.5|5540.7|5536.2|5533.4|841
1611063300000|2021-01-19 13:35:00|5537.8|5535|5542.2|5539.4|5545.7|5542.9|5537.2|5534.4|742
1611063600000|2021-01-19 13:40:00|5541.8|5539|5537.2|5534.4|5542.8|5540|5534.2|5531.4|901
1611063900000|2021-01-19 13:45:00|5536.8|5534|5535.7|5532.9|5539.2|5536.4|5534.2|5531.4|705
1611064200000|2021-01-19 13:50:00|5536.2|5533.4|5534.2|5531.4|5540.2|5537.4|5533.8|5531|990
1611064500000|2021-01-19 13:55:00|5533.8|5531|5530.2|5527.4|5535.8|5533|5527.2|5524.4|1926
1611064800000|2021-01-19 14:00:00|5530.5|5527.7|5546.3|5543.5|5555.5|5552.7|5530.5|5527.7|2287
1611065100000|2021-01-19 14:05:00|5546.2|5543.4|5569.6|5566.8|5572.5|5569.7|5544.3|5541.5|4509
1611065400000|2021-01-19 14:10:00|5570|5567.2|5581.5|5578.7|5585.7|5582.9|5569.5|5566.7|3118
1611065700000|2021-01-19 14:15:00|5581.1|5578.3|5575.5|5572.7|5583.1|5580.3|5573.5|5570.7|2021
1611066000000|2021-01-19 14:20:00|5574.7|5571.9|5576.1|5573.3|5584.5|5581.7|5573.7|5570.9|1532
1611066300000|2021-01-19 14:25:00|5576.5|5573.7|5568.7|5565.9|5579.7|5576.9|5568.5|5565.7|1937
1611066600000|2021-01-19 14:30:00|5569.1|5566.3|5574.1|5571.3|5575.7|5572.9|5565.7|5562.9|2199
1611066900000|2021-01-19 14:35:00|5574.5|5571.7|5578.4|5575.6|5578.7|5575.9|5569.7|5566.9|3412
1611067200000|2021-01-19 14:40:00|5579.4|5576.6|5565.7|5562.9|5579.4|5576.6|5564.4|5561.6|1114
1611067500000|2021-01-19 14:45:00|5565.4|5562.6|5553.4|5550.6|5571.9|5569.1|5550.9|5548.1|1969
1611067800000|2021-01-19 14:50:00|5552.7|5549.9|5544.7|5541.9|5554.4|5551.6|5543.4|5540.6|1950
1611068100000|2021-01-19 14:55:00|5544.4|5541.6|5557.4|5554.6|5558|5555.2|5542.4|5539.6|1493
1611068400000|2021-01-19 15:00:00|5557.7|5554.9|5557|5554.2|5563.4|5560.6|5550.5|5547.7|1178
1611068700000|2021-01-19 15:05:00|5556.4|5553.6|5561.5|5558.7|5564|5561.2|5556|5553.2|1024
1611069000000|2021-01-19 15:10:00|5561.7|5558.9|5565.3|5562.5|5568.7|5565.9|5561.4|5558.6|2096
1611069300000|2021-01-19 15:15:00|5565.7|5562.9|5571.7|5568.9|5572.7|5569.9|5564.7|5561.9|1607
1611069600000|2021-01-19 15:20:00|5571.9|5569.1|5580|5577.2|5582.3|5579.5|5568.8|5566|1367
1611069900000|2021-01-19 15:25:00|5579.7|5576.9|5580.3|5577.5|5582.3|5579.5|5575.2|5572.4|3288
1611070200000|2021-01-19 15:30:00|5581.7|5578.9|5585|5582.2|5586.3|5583.5|5580.7|5577.9|1796
1611070500000|2021-01-19 15:35:00|5585.3|5582.5|5595.6|5592.8|5598.9|5596.1|5584.7|5581.9|6183
1611070800000|2021-01-19 15:40:00|5595.2|5592.4|5591.9|5589.1|5601.9|5599.1|5588.6|5585.8|3471
1611071100000|2021-01-19 15:45:00|5592.2|5589.4|5592.2|5589.4|5596.9|5594.1|5587.6|5584.8|1861
1611071400000|2021-01-19 15:50:00|5591.9|5589.1|5590.1|5587.3|5597.9|5595.1|5587.6|5584.8|2469
1611071700000|2021-01-19 15:55:00|5590.6|5587.8|5587.2|5584.4|5596.9|5594.1|5582.6|5579.8|2103
1611072000000|2021-01-19 16:00:00|5587.6|5584.8|5594.8|5592|5594.8|5592|5587.6|5584.8|1834
1611072300000|2021-01-19 16:05:00|5595|5592.2|5584.6|5581.8|5598.2|5595.4|5583.6|5580.8|2180
1611072600000|2021-01-19 16:10:00|5584.7|5581.9|5593.2|5590.4|5596.8|5594|5583.6|5580.8|1492
1611072900000|2021-01-19 16:15:00|5592.8|5590|5584.2|5581.4|5597.8|5595|5580.8|5578|1512
1611073200000|2021-01-19 16:20:00|5583.8|5581|5597.6|5594.8|5600.8|5598|5582.2|5579.4|2204
1611073500000|2021-01-19 16:25:00|5596.8|5594|5599.6|5596.8|5604.2|5601.4|5592.6|5589.8|2583
1611073800000|2021-01-19 16:30:00|5599.2|5596.4|5598.1|5595.3|5602.8|5600|5589.2|5586.4|4111
1611074100000|2021-01-19 16:35:00|5599.1|5596.3|5596.8|5594|5603.8|5601|5595|5592.2|1933
1611074400000|2021-01-19 16:40:00|5596|5593.2|5586.3|5583.5|5597.8|5595|5585.3|5582.5|2856
1611074700000|2021-01-19 16:45:00|5585.9|5583.1|5582.9|5580.1|5589.1|5586.3|5582.8|5580|2284
1611075000000|2021-01-19 16:50:00|5583.3|5580.5|5587.4|5584.6|5589.3|5586.5|5582.3|5579.5|481
1611075300000|2021-01-19 16:55:00|5587.6|5584.8|5586.9|5584.1|5593.6|5590.8|5586.9|5584.1|1446
1611075600000|2021-01-19 17:00:00|5587.3|5584.5|5583.1|5580.3|5587.4|5584.6|5578.9|5576.1|823
1611075900000|2021-01-19 17:05:00|5582.6|5579.8|5577.9|5575.1|5583.6|5580.8|5576.3|5573.5|688
1611076200000|2021-01-19 17:10:00|5577.6|5574.8|5579.6|5576.8|5583.6|5580.8|5576.9|5574.1|798
1611076500000|2021-01-19 17:15:00|5579.9|5577.1|5574.6|5571.8|5581.6|5578.8|5572.8|5570|845
1611076800000|2021-01-19 17:20:00|5573.6|5570.8|5580.6|5577.8|5580.9|5578.1|5570.9|5568.1|830
1611077100000|2021-01-19 17:25:00|5580.4|5577.6|5579.9|5577.1|5580.6|5577.8|5577.9|5575.1|250
1611077400000|2021-01-19 17:30:00|5580.3|5577.5|5583.4|5580.6|5587.6|5584.8|5578.3|5575.5|1290
1611077700000|2021-01-19 17:35:00|5583.6|5580.8|5586.6|5583.8|5588.6|5585.8|5583.6|5580.8|612
1611078000000|2021-01-19 17:40:00|5586.7|5583.9|5588.6|5585.8|5590.6|5587.8|5583.6|5580.8|643
1611078300000|2021-01-19 17:45:00|5588.9|5586.1|5592.6|5589.8|5592.6|5589.8|5587.3|5584.5|591
1611078600000|2021-01-19 17:50:00|5592.9|5590.1|5591.3|5588.5|5593.9|5591.1|5589.3|5586.5|368
1611078900000|2021-01-19 17:55:00|5590.9|5588.1|5589.2|5586.4|5592.9|5590.1|5588.3|5585.5|1458
1611079200000|2021-01-19 18:00:00|5589.6|5586.8|5584.6|5581.8|5590.6|5587.8|5581.3|5578.5|593
1611079500000|2021-01-19 18:05:00|5585.3|5582.5|5582.3|5579.5|5585.3|5582.5|5581.6|5578.8|220
1611079800000|2021-01-19 18:10:00|5582.4|5579.6|5579.6|5576.8|5582.4|5579.6|5578.6|5575.8|403
1611080100000|2021-01-19 18:15:00|5579.9|5577.1|5578.9|5576.1|5581.3|5578.5|5578.3|5575.5|675
1611080400000|2021-01-19 18:20:00|5578.6|5575.8|5578.9|5576.1|5582.1|5579.3|5575.6|5572.8|748
1611080700000|2021-01-19 18:25:00|5578.6|5575.8|5586.9|5584.1|5587.6|5584.8|5577.6|5574.8|627
1611081000000|2021-01-19 18:30:00|5586.6|5583.8|5590.6|5587.8|5591.6|5588.8|5584.3|5581.5|518
1611081300000|2021-01-19 18:35:00|5590.1|5587.3|5591.3|5588.5|5593.5|5590.7|5589.9|5587.1|477
1611081600000|2021-01-19 18:40:00|5590.5|5587.7|5587.2|5584.4|5594.5|5591.7|5586.5|5583.7|1361
1611081900000|2021-01-19 18:45:00|5587.5|5584.7|5585|5582.2|5589.2|5586.4|5581.5|5578.7|571
1611082200000|2021-01-19 18:50:00|5585.5|5582.7|5582.5|5579.7|5587.2|5584.4|5582.2|5579.4|534
1611082500000|2021-01-19 18:55:00|5581.9|5579.1|5589.8|5587|5589.8|5587|5581.5|5578.7|1526
1611082800000|2021-01-19 19:00:00|5590.5|5587.7|5591.2|5588.4|5593.8|5591|5589.2|5586.4|913
1611083100000|2021-01-19 19:05:00|5591|5588.2|5590.8|5588|5593.8|5591|5588.2|5585.4|2943
1611083400000|2021-01-19 19:10:00|5591.2|5588.4|5590.2|5587.4|5591.2|5588.4|5584.8|5582|685
1611083700000|2021-01-19 19:15:00|5589.8|5587|5586|5583.2|5591.5|5588.7|5584.5|5581.7|1083
1611084000000|2021-01-19 19:20:00|5586.5|5583.7|5582.3|5579.5|5587.5|5584.7|5576.3|5573.5|1953
1611084300000|2021-01-19 19:25:00|5581.9|5579.1|5585.2|5582.4|5589.5|5586.7|5579.3|5576.5|8078
1611084600000|2021-01-19 19:30:00|5584.8|5582|5576.7|5573.9|5586.5|5583.7|5575.2|5572.4|1783
1611084900000|2021-01-19 19:35:00|5577|5574.2|5577|5574.2|5579.3|5576.5|5575.5|5572.7|603
1611085200000|2021-01-19 19:40:00|5576.8|5574|5581.2|5578.4|5582.2|5579.4|5576.7|5573.9|200
1611085500000|2021-01-19 19:45:00|5581.5|5578.7|5584.5|5581.7|5584.8|5582|5581.2|5578.4|202
1611085800000|2021-01-19 19:50:00|5583.8|5581|5586.5|5583.7|5586.5|5583.7|5583.2|5580.4|266
1611086100000|2021-01-19 19:55:00|5586.2|5583.4|5582.5|5579.7|5586.2|5583.4|5581.7|5578.9|148
1611086400000|2021-01-19 20:00:00|5582.7|5579.9|5585.8|5583|5585.8|5583|5582.7|5579.9|121
1611086700000|2021-01-19 20:05:00|5586.2|5583.4|5585.2|5582.4|5586.5|5583.7|5584.7|5581.9|181
1611087000000|2021-01-19 20:10:00|5584.8|5582|5587.7|5584.9|5587.8|5585|5584.8|5582|236
1611087300000|2021-01-19 20:15:00|5587.3|5584.5|5585.2|5582.4|5587.3|5584.5|5584.2|5581.4|132
1611087600000|2021-01-19 20:20:00|5584.5|5581.7|5585.8|5583|5586.8|5584|5584.2|5581.4|122
1611087900000|2021-01-19 20:25:00|5586.2|5583.4|5584.8|5582|5586.5|5583.7|5584.2|5581.4|155
1611088200000|2021-01-19 20:30:00|5585.2|5582.4|5577.8|5575|5585.2|5582.4|5575.5|5572.7|311
1611088500000|2021-01-19 20:35:00|5578.2|5575.4|5576.8|5574|5578.2|5575.4|5573.7|5570.9|412
1611088800000|2021-01-19 20:40:00|5576.9|5574.1|5579.2|5576.4|5579.8|5577|5575.9|5573.1|212
1611089100000|2021-01-19 20:45:00|5579.4|5576.6|5580.8|5578|5580.8|5578|5578.8|5576|62
1611089400000|2021-01-19 20:50:00|5581.8|5579|5582.8|5580|5582.8|5580|5580.8|5578|120
1611089700000|2021-01-19 20:55:00|5582.2|5579.4|5580.3|5577.5|5582.2|5579.4|5579.2|5576.4|579
1611090000000|2021-01-19 21:00:00|5579.8|5577|5581.8|5579|5581.8|5579|5579.8|5577|98
1611090300000|2021-01-19 21:05:00|5581.5|5578.7|5581.3|5578.5|5581.8|5579|5580.8|5578|38
1611090600000|2021-01-19 21:10:00|5581.7|5578.9|5582.2|5579.4|5582.8|5580|5580.8|5578|102
1611090900000|2021-01-19 21:15:00|5582.3|5579.5|5582.3|5579.5|5582.8|5580|5581.8|5579|18
1611091200000|2021-01-19 21:20:00|5582.4|5579.6|5583.2|5580.4|5583.8|5581|5582.2|5579.4|36
1611091500000|2021-01-19 21:25:00|5582.2|5579.4|5581.2|5578.4|5582.3|5579.5|5580.3|5577.5|79
1611091800000|2021-01-19 21:30:00|5581.5|5578.7|5583.2|5580.4|5583.5|5580.7|5580.5|5577.7|52
1611092100000|2021-01-19 21:35:00|5583.5|5580.7|5583.8|5581|5584.8|5582|5582.7|5579.9|48
1611092400000|2021-01-19 21:40:00|5583.4|5580.6|5583.8|5581|5585.3|5582.5|5583.2|5580.4|50
1611092700000|2021-01-19 21:45:00|5583.7|5580.9|5590.3|5587.5|5591.3|5588.5|5581.8|5579|209
1611093000000|2021-01-19 21:50:00|5590.2|5587.4|5583.8|5581|5590.8|5588|5582.8|5580|121
1611093300000|2021-01-19 21:55:00|5583.4|5580.6|5584.4|5580.4|5584.8|5582|5582.3|5579.5|52
1611093600000|2021-01-19 22:00:00|5584.8|5580.8|5582.2|5579.4|5587.3|5580.8|5582.2|5577.3|1
1611093900000|2021-01-19 22:05:00|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|3
1611094200000|2021-01-19 22:10:00|5583|5580.2|5587.8|5583.8|5590.3|5586.2|5583|5578.1|54
1611094500000|2021-01-19 22:15:00|5586.3|5582.3|5586.2|5583.4|5588.6|5583.5|5584.2|5577.9|7
1611094800000|2021-01-19 22:20:00|5585.8|5581.8|5585.8|5581.8|5589.3|5582.1|5585.8|5578.9|2
1611095100000|2021-01-19 22:25:00|5585.7|5582.9|5594.3|5584.3|5594.8|5589.4|5585.7|5581.8|129
1611095400000|2021-01-19 22:30:00|5591.1|5587.1|5594.8|5584.8|5596.8|5588.9|5589.5|5582.3|43
1611095700000|2021-01-19 22:35:00|5594.3|5584.3|5598.3|5588.3|5600.8|5596|5590|5582.3|80
1611096000000|2021-01-19 22:40:00|5597.8|5587.8|5597.2|5587.2|5597.8|5587.8|5596.3|5586.3|3
1611096300000|2021-01-19 22:45:00|5596.7|5586.7|5595.7|5585.7|5596.7|5586.7|5595.2|5585.2|0
1611096600000|2021-01-19 22:50:00|5596|5593.2|5595.7|5585.7|5597.6|5593.2|5594.8|5585.7|9
1611096900000|2021-01-19 22:55:00|5593|5589|5596.2|5586.2|5596.2|5589.7|5593|5585.7|2
1611104400000|2021-01-20 01:00:00|5596.6|5593.8|5599.3|5596.5|5603.8|5601|5592|5589.2|384
1611104700000|2021-01-20 01:05:00|5599.4|5596.6|5595.6|5592.8|5603.5|5600.7|5594.5|5591.7|90
1611105000000|2021-01-20 01:10:00|5596|5593.2|5593.8|5591|5600.8|5598|5591.5|5588.7|409
1611105300000|2021-01-20 01:15:00|5592.8|5590|5603.3|5600.5|5604.3|5601.5|5592.8|5590|81
1611105600000|2021-01-20 01:20:00|5603.1|5600.3|5599.8|5597|5604.4|5601.6|5596.8|5594|238
1611105900000|2021-01-20 01:25:00|5600.8|5598|5597.4|5594.6|5603.4|5600.6|5597.3|5594.5|63
1611106200000|2021-01-20 01:30:00|5598.3|5595.5|5601.3|5598.5|5602.9|5600.1|5598.3|5595.5|41
1611106500000|2021-01-20 01:35:00|5601.4|5598.6|5603.4|5600.6|5606.8|5604|5601.3|5598.5|126
1611106800000|2021-01-20 01:40:00|5603|5600.2|5600.9|5598.1|5605.4|5602.6|5599.3|5596.5|183
1611107100000|2021-01-20 01:45:00|5600.8|5598|5604|5601.2|5605.5|5602.7|5600.7|5597.9|47
1611107400000|2021-01-20 01:50:00|5604.4|5601.6|5611.4|5608.6|5611.8|5609|5603.4|5600.6|149
1611107700000|2021-01-20 01:55:00|5611|5608.2|5610.5|5607.7|5611.8|5609|5608.5|5605.7|92
1611108000000|2021-01-20 02:00:00|5610.6|5607.8|5609|5606.2|5611.8|5609|5606.9|5604.1|66
1611108300000|2021-01-20 02:05:00|5609.4|5606.6|5614|5611.2|5615.5|5612.7|5608.4|5605.6|411
1611108600000|2021-01-20 02:10:00|5614.4|5611.6|5614.5|5611.7|5616.5|5613.7|5613.5|5610.7|52
1611108900000|2021-01-20 02:15:00|5614.4|5611.6|5609.4|5606.6|5614.5|5611.7|5608.2|5605.4|42
1611109200000|2021-01-20 02:20:00|5608.9|5606.1|5611.9|5609.1|5611.9|5609.1|5608.9|5606.1|217
1611109500000|2021-01-20 02:25:00|5612.2|5609.4|5615.5|5612.7|5616.4|5613.6|5612.2|5609.4|38
1611109800000|2021-01-20 02:30:00|5616.4|5613.6|5618.4|5615.6|5622|5619.2|5616.4|5613.6|184
1611110100000|2021-01-20 02:35:00|5618.9|5616.1|5624.2|5621.4|5624.2|5621.4|5616.2|5613.4|98
1611110400000|2021-01-20 02:40:00|5623.9|5621.1|5624|5621.2|5624.7|5621.9|5622.7|5619.9|38
1611110700000|2021-01-20 02:45:00|5623.9|5621.1|5626|5623.2|5626.7|5623.9|5622.7|5619.9|105
1611111000000|2021-01-20 02:50:00|5626.4|5623.6|5626.5|5623.7|5626.9|5624.1|5624.2|5621.4|53
1611111300000|2021-01-20 02:55:00|5626.4|5623.6|5626.4|5623.6|5628|5625.2|5626|5623.2|52
1611111600000|2021-01-20 03:00:00|5626.5|5623.7|5619.7|5616.9|5628|5625.2|5618.2|5615.4|336
1611111900000|2021-01-20 03:05:00|5620.7|5617.9|5626.2|5623.4|5627.5|5624.7|5620.2|5617.4|88
1611112200000|2021-01-20 03:10:00|5626.4|5623.6|5625.2|5622.4|5626.7|5623.9|5623.2|5620.4|106
1611112500000|2021-01-20 03:15:00|5625.1|5622.3|5619.4|5616.6|5625.4|5622.6|5618.2|5615.4|92
1611112800000|2021-01-20 03:20:00|5619.5|5616.7|5620.4|5617.6|5621.9|5619.1|5618.4|5615.6|50
1611113100000|2021-01-20 03:25:00|5620.7|5617.9|5620.3|5617.5|5621.6|5618.8|5618.5|5615.7|933
1611113400000|2021-01-20 03:30:00|5619.8|5617|5620.6|5617.8|5620.6|5617.8|5618.4|5615.6|89
1611113700000|2021-01-20 03:35:00|5620.3|5617.5|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|36
1611114000000|2021-01-20 03:40:00|5620.9|5618.1|5625.6|5622.8|5625.8|5623|5620.3|5617.5|45
1611114300000|2021-01-20 03:45:00|5625.3|5622.5|5624.3|5621.5|5626.3|5623.5|5623.6|5620.8|30
1611114600000|2021-01-20 03:50:00|5624.8|5622|5622.6|5619.8|5625.8|5623|5622.6|5619.8|45
1611114900000|2021-01-20 03:55:00|5622.3|5619.5|5623.8|5621|5625.3|5622.5|5622.3|5619.5|19
1611115200000|2021-01-20 04:00:00|5624.6|5621.8|5622.3|5619.5|5625.1|5622.3|5622.1|5619.3|20
1611115500000|2021-01-20 04:05:00|5622.1|5619.3|5620.6|5617.8|5622.6|5619.8|5620.3|5617.5|16
1611115800000|2021-01-20 04:10:00|5620.8|5618|5620.8|5618|5622.6|5619.8|5620.3|5617.5|16
1611116100000|2021-01-20 04:15:00|5620.6|5617.8|5619.6|5616.8|5620.6|5617.8|5619|5616.2|44
1611116400000|2021-01-20 04:20:00|5619.5|5616.7|5617.6|5614.8|5619.5|5616.7|5615.5|5612.7|369
1611116700000|2021-01-20 04:25:00|5618.1|5615.3|5616.6|5613.8|5618.6|5615.8|5616|5613.2|15
1611117000000|2021-01-20 04:30:00|5615.6|5612.8|5618|5615.2|5618.6|5615.8|5615.6|5612.8|57
1611117300000|2021-01-20 04:35:00|5618.1|5615.3|5619|5616.2|5619.1|5616.3|5618.1|5615.3|18
1611117600000|2021-01-20 04:40:00|5619.1|5616.3|5619.1|5616.3|5619.6|5616.8|5619|5616.2|23
1611117900000|2021-01-20 04:45:00|5619.5|5616.7|5619.6|5616.8|5620.6|5617.8|5619|5616.2|279
1611118200000|2021-01-20 04:50:00|5619.9|5617.1|5621|5618.2|5621|5618.2|5619.1|5616.3|11
1611118500000|2021-01-20 04:55:00|5621.1|5618.3|5623|5620.2|5624|5621.2|5621.1|5618.3|138
1611118800000|2021-01-20 05:00:00|5622.7|5619.9|5621|5618.2|5622.7|5619.9|5621|5618.2|11
1611119100000|2021-01-20 05:05:00|5621.4|5618.6|5622.6|5619.8|5624|5621.2|5621.4|5618.6|7
1611119400000|2021-01-20 05:10:00|5623.1|5620.3|5623|5620.2|5623.5|5620.7|5621.6|5618.8|10
1611119700000|2021-01-20 05:15:00|5622.6|5619.8|5622.6|5619.8|5623.1|5620.3|5622.1|5619.3|2
1611120000000|2021-01-20 05:20:00|5622.2|5619.4|5616.5|5613.7|5622.6|5619.8|5616|5613.2|30
1611120300000|2021-01-20 05:25:00|5616.6|5613.8|5616.5|5613.7|5619|5616.2|5614|5611.2|112
1611120600000|2021-01-20 05:30:00|5616.6|5613.8|5614|5611.2|5616.6|5613.8|5612.5|5609.7|70
1611120900000|2021-01-20 05:35:00|5614.1|5611.3|5614.6|5611.8|5617.2|5614.4|5613.1|5610.3|27
1611121200000|2021-01-20 05:40:00|5615.3|5612.5|5616.7|5613.9|5616.9|5614.1|5614|5611.2|1460
1611121500000|2021-01-20 05:45:00|5616.9|5614.1|5619.7|5616.9|5620.2|5617.4|5614.9|5612.1|53
1611121800000|2021-01-20 05:50:00|5619.9|5617.1|5616.9|5614.1|5619.9|5617.1|5615.5|5612.7|190
1611122100000|2021-01-20 05:55:00|5617|5614.2|5616.9|5614.1|5618|5615.2|5615|5612.2|29
1611122400000|2021-01-20 06:00:00|5616.7|5613.9|5614.9|5612.1|5619.9|5617.1|5613.2|5610.4|86
1611122700000|2021-01-20 06:05:00|5615|5612.2|5618.4|5615.6|5619.9|5617.1|5614.7|5611.9|99
1611123000000|2021-01-20 06:10:00|5618.5|5615.7|5617.9|5615.1|5619.7|5616.9|5617.7|5614.9|38
1611123300000|2021-01-20 06:15:00|5618.2|5615.4|5620|5617.2|5622|5619.2|5617.4|5614.6|144
1611123600000|2021-01-20 06:20:00|5620.4|5617.6|5622.9|5620.1|5623.2|5620.4|5617.2|5614.4|70
1611123900000|2021-01-20 06:25:00|5621.9|5619.1|5623.4|5620.6|5624.9|5622.1|5621.9|5619.1|44
1611124200000|2021-01-20 06:30:00|5623.7|5620.9|5625.9|5623.1|5626.2|5623.4|5622.5|5619.7|142
1611124500000|2021-01-20 06:35:00|5626.7|5623.9|5626.7|5623.9|5627.7|5624.9|5625.2|5622.4|92
1611124800000|2021-01-20 06:40:00|5625.9|5623.1|5624.2|5621.4|5625.9|5623.1|5623.2|5620.4|47
1611125100000|2021-01-20 06:45:00|5625.2|5622.4|5630.2|5627.4|5630.2|5627.4|5625.2|5622.4|206
1611125400000|2021-01-20 06:50:00|5629.2|5626.4|5628.5|5625.7|5630.2|5627.4|5628.2|5625.4|77
1611125700000|2021-01-20 06:55:00|5628.8|5626|5629.8|5627|5632.8|5630|5627.5|5624.7|450
1611126000000|2021-01-20 07:00:00|5629.5|5626.7|5627|5624.2|5629.8|5627|5625.6|5622.8|630
1611126300000|2021-01-20 07:05:00|5627.2|5624.4|5624|5621.2|5627.6|5624.8|5623|5620.2|380
1611126600000|2021-01-20 07:10:00|5624.5|5621.7|5631.2|5628.4|5633.2|5630.4|5624.5|5621.7|463
1611126900000|2021-01-20 07:15:00|5630.2|5627.4|5628.2|5625.4|5630.8|5628|5626.2|5623.4|266
1611127200000|2021-01-20 07:20:00|5627.8|5625|5627.8|5625|5630.2|5627.4|5627.2|5624.4|67
1611127500000|2021-01-20 07:25:00|5627.7|5624.9|5623.6|5620.8|5628.2|5625.4|5619.2|5616.4|395
1611127800000|2021-01-20 07:30:00|5624.1|5621.3|5625.3|5622.5|5626.8|5624|5623.7|5620.9|97
1611128100000|2021-01-20 07:35:00|5625.7|5622.9|5620.6|5617.8|5625.7|5622.9|5617.6|5614.8|325
1611128400000|2021-01-20 07:40:00|5620.2|5617.4|5621.6|5618.8|5624.5|5621.7|5620|5617.2|248
1611128700000|2021-01-20 07:45:00|5621.5|5618.7|5620.5|5617.7|5622.7|5619.9|5619.6|5616.8|170
1611129000000|2021-01-20 07:50:00|5620.6|5617.8|5621.6|5618.8|5623|5620.2|5616|5613.2|246
1611129300000|2021-01-20 07:55:00|5621.2|5618.4|5623.9|5621.1|5626.6|5623.8|5621|5618.2|271
1611129600000|2021-01-20 08:00:00|5624.1|5621.3|5626.2|5623.4|5633.2|5630.4|5623.9|5621.1|817
1611129900000|2021-01-20 08:05:00|5626.9|5624.1|5631.4|5628.6|5633.1|5630.3|5626.9|5624.1|592
1611130200000|2021-01-20 08:10:00|5631.6|5628.8|5626.1|5623.3|5633.2|5630.4|5623.6|5620.8|2201
1611130500000|2021-01-20 08:15:00|5625.7|5622.9|5631.4|5628.6|5631.6|5628.8|5621.9|5619.1|658
1611130800000|2021-01-20 08:20:00|5631.3|5628.5|5636.2|5633.4|5637.2|5634.4|5627.1|5624.3|1030
1611131100000|2021-01-20 08:25:00|5635.8|5633|5641.8|5639|5643.8|5641|5633.2|5630.4|2840
1611131400000|2021-01-20 08:30:00|5642.2|5639.4|5636.5|5633.7|5644.2|5641.4|5635.2|5632.4|2873
1611131700000|2021-01-20 08:35:00|5636.3|5633.5|5634.5|5631.7|5636.3|5633.5|5632.5|5629.7|707
1611132000000|2021-01-20 08:40:00|5634.3|5631.5|5645.7|5642.9|5647|5644.2|5633.5|5630.7|8754
1611132300000|2021-01-20 08:45:00|5645.8|5643|5632.4|5629.6|5647|5644.2|5632.1|5629.3|2115
1611132600000|2021-01-20 08:50:00|5631.7|5628.9|5628.4|5625.6|5638.6|5635.8|5627.7|5624.9|886
1611132900000|2021-01-20 08:55:00|5628.7|5625.9|5623.2|5620.4|5631.1|5628.3|5615.2|5612.4|3947
1611133200000|2021-01-20 09:00:00|5623.3|5620.5|5626.7|5623.9|5631.4|5628.6|5619.8|5617|2293
1611133500000|2021-01-20 09:05:00|5626.3|5623.5|5622.1|5619.3|5632.4|5629.6|5621.7|5618.9|1758
1611133800000|2021-01-20 09:10:00|5622.2|5619.4|5624.6|5621.8|5625.7|5622.9|5618.9|5616.1|1631
1611134100000|2021-01-20 09:15:00|5624.2|5621.4|5632.7|5629.9|5632.7|5629.9|5622.2|5619.4|1144
1611134400000|2021-01-20 09:20:00|5633.4|5630.6|5627.6|5624.8|5635.7|5632.9|5625.2|5622.4|570
1611134700000|2021-01-20 09:25:00|5627.2|5624.4|5629.1|5626.3|5629.7|5626.9|5623.7|5620.9|871
1611135000000|2021-01-20 09:30:00|5628.7|5625.9|5619.8|5617|5633.4|5630.6|5619.7|5616.9|1107
1611135300000|2021-01-20 09:35:00|5619.7|5616.9|5619.6|5616.8|5623.4|5620.6|5614.4|5611.6|1438
1611135600000|2021-01-20 09:40:00|5619.1|5616.3|5622.4|5619.6|5623.4|5620.6|5618.1|5615.3|531
1611135900000|2021-01-20 09:45:00|5622.1|5619.3|5621.7|5618.9|5623.4|5620.6|5620.4|5617.6|337
1611136200000|2021-01-20 09:50:00|5622.4|5619.6|5620.6|5617.8|5624.4|5621.6|5616.4|5613.6|367
1611136500000|2021-01-20 09:55:00|5620.7|5617.9|5623.8|5621|5627.7|5624.9|5617.4|5614.6|1799
1611136800000|2021-01-20 10:00:00|5623.7|5620.9|5619.7|5616.9|5625.3|5622.5|5617.7|5614.9|744
1611137100000|2021-01-20 10:05:00|5620.3|5617.5|5620.7|5617.9|5624.7|5621.9|5616.7|5613.9|607
1611137400000|2021-01-20 10:10:00|5621.2|5618.4|5619.7|5616.9|5624.7|5621.9|5618.8|5616|399
1611137700000|2021-01-20 10:15:00|5619.8|5617|5624.3|5621.5|5627.9|5625.1|5618.7|5615.9|647
1611138000000|2021-01-20 10:20:00|5623.7|5620.9|5619.3|5616.5|5626.8|5624|5618.7|5615.9|213
1611138300000|2021-01-20 10:25:00|5619.7|5616.9|5620.9|5618.1|5627.9|5625.1|5618.9|5616.1|1157
1611138600000|2021-01-20 10:30:00|5621.3|5618.5|5617.7|5614.9|5623.9|5621.1|5616.8|5614|468
1611138900000|2021-01-20 10:35:00|5616.9|5614.1|5623.9|5621.1|5624.9|5622.1|5616.9|5614.1|625
1611139200000|2021-01-20 10:40:00|5624.7|5621.9|5624.7|5621.9|5624.9|5622.1|5621.7|5618.9|698
1611139500000|2021-01-20 10:45:00|5623.7|5620.9|5626.9|5624.1|5627.9|5625.1|5621.9|5619.1|697
1611139800000|2021-01-20 10:50:00|5626.7|5623.9|5625.7|5622.9|5627.7|5624.9|5621.7|5618.9|940
1611140100000|2021-01-20 10:55:00|5625.4|5622.6|5633.4|5630.6|5637.9|5635.1|5625.4|5622.6|871
1611140400000|2021-01-20 11:00:00|5633.8|5631|5630.9|5628.1|5636.9|5634.1|5628.9|5626.1|1069
1611140700000|2021-01-20 11:05:00|5631.3|5628.5|5631.9|5629.1|5632.9|5630.1|5629.8|5627|306
1611141000000|2021-01-20 11:10:00|5630.9|5628.1|5633.4|5630.6|5634.3|5631.5|5628.9|5626.1|158
1611141300000|2021-01-20 11:15:00|5633.9|5631.1|5624.5|5621.7|5635.9|5633.1|5622|5619.2|2387
1611141600000|2021-01-20 11:20:00|5624.2|5621.4|5624.7|5621.9|5624.7|5621.9|5619|5616.2|358
1611141900000|2021-01-20 11:25:00|5624.5|5621.7|5632.9|5630.1|5632.9|5630.1|5618.7|5615.9|3197
1611142200000|2021-01-20 11:30:00|5632.5|5629.7|5628.9|5626.1|5633.9|5631.1|5626.9|5624.1|660
1611142500000|2021-01-20 11:35:00|5627.9|5625.1|5633|5630.2|5633.9|5631.1|5627.9|5625.1|365
1611142800000|2021-01-20 11:40:00|5632.9|5630.1|5628.3|5625.5|5634.5|5631.7|5625.8|5623|1894
1611143100000|2021-01-20 11:45:00|5627.9|5625.1|5625.9|5623.1|5630.9|5628.1|5624.9|5622.1|196
1611143400000|2021-01-20 11:50:00|5625.3|5622.5|5629.3|5626.5|5630.9|5628.1|5622.8|5620|414
1611143700000|2021-01-20 11:55:00|5629.4|5626.6|5627.9|5625.1|5629.9|5627.1|5625.9|5623.1|146
1611144000000|2021-01-20 12:00:00|5627.3|5624.5|5628.8|5626|5629.8|5627|5627.3|5624.5|77
1611144300000|2021-01-20 12:05:00|5629.2|5626.4|5635.9|5633.1|5636.5|5633.7|5627.9|5625.1|1042
1611144600000|2021-01-20 12:10:00|5636|5633.2|5626.7|5623.9|5636.5|5633.7|5619.3|5616.5|1296
1611144900000|2021-01-20 12:15:00|5626.3|5623.5|5622.8|5620|5629.3|5626.5|5622.6|5619.8|303
1611145200000|2021-01-20 12:20:00|5622.9|5620.1|5624.6|5621.8|5625.6|5622.8|5620.3|5617.5|188
1611145500000|2021-01-20 12:25:00|5624.3|5621.5|5624.8|5622|5628.3|5625.5|5622.6|5619.8|841
1611145800000|2021-01-20 12:30:00|5624.6|5621.8|5628.3|5625.5|5629.9|5627.1|5623.9|5621.1|241
1611146100000|2021-01-20 12:35:00|5627.9|5625.1|5631.9|5629.1|5632.6|5629.8|5627.6|5624.8|451
1611146400000|2021-01-20 12:40:00|5631.8|5629|5627.4|5624.6|5631.9|5629.1|5626.9|5624.1|322
1611146700000|2021-01-20 12:45:00|5626.9|5624.1|5620.9|5618.1|5628.9|5626.1|5618.9|5616.1|516
1611147000000|2021-01-20 12:50:00|5620.5|5617.7|5613.3|5610.5|5624.9|5622.1|5610.3|5607.5|1121
1611147300000|2021-01-20 12:55:00|5612.3|5609.5|5612.9|5610.1|5616.8|5614|5606.5|5603.7|1718
1611147600000|2021-01-20 13:00:00|5613.3|5610.5|5614.9|5612.1|5615.9|5613.1|5605.6|5602.8|1397
1611147900000|2021-01-20 13:05:00|5615.3|5612.5|5620.9|5618.1|5623.9|5621.1|5614.9|5612.1|2177
1611148200000|2021-01-20 13:10:00|5621.5|5618.7|5613.6|5610.8|5623.5|5620.7|5612.8|5610|984
1611148500000|2021-01-20 13:15:00|5613.3|5610.5|5621.6|5618.8|5626.3|5623.5|5611.3|5608.5|1504
1611148800000|2021-01-20 13:20:00|5621.8|5619|5624.3|5621.5|5626.6|5623.8|5620.8|5618|762
1611149100000|2021-01-20 13:25:00|5624.6|5621.8|5622.8|5620|5625.8|5623|5621.8|5619|495
1611149400000|2021-01-20 13:30:00|5622.3|5619.5|5620.3|5617.5|5623.9|5621.1|5618.6|5615.8|959
1611149700000|2021-01-20 13:35:00|5619.9|5617.1|5622.8|5620|5623.9|5621.1|5617.3|5614.5|760
1611150000000|2021-01-20 13:40:00|5622.9|5620.1|5624.6|5621.8|5625.6|5622.8|5618|5615.2|2697
1611150300000|2021-01-20 13:45:00|5624.9|5622.1|5626.9|5624.1|5627.9|5625.1|5620.6|5617.8|3384
1611150600000|2021-01-20 13:50:00|5626.8|5624|5631.2|5628.4|5634.6|5631.8|5625.4|5622.6|1677
1611150900000|2021-01-20 13:55:00|5630.9|5628.1|5629.2|5626.4|5633.6|5630.8|5626.2|5623.4|1793
1611151200000|2021-01-20 14:00:00|5629|5626.2|5643.5|5640.7|5648.9|5646.1|5628.2|5625.4|3913
1611151500000|2021-01-20 14:05:00|5644|5641.2|5648.9|5646.1|5649.9|5647.1|5642.1|5639.3|1924
1611151800000|2021-01-20 14:10:00|5648.6|5645.8|5647.9|5645.1|5654.1|5651.3|5644.9|5642.1|2833
1611152100000|2021-01-20 14:15:00|5648.5|5645.7|5643|5640.2|5649.9|5647.1|5640.9|5638.1|962
1611152400000|2021-01-20 14:20:00|5642.9|5640.1|5642.9|5640.1|5647.5|5644.7|5640.9|5638.1|1340
1611152700000|2021-01-20 14:25:00|5643.2|5640.4|5645.6|5642.8|5646.9|5644.1|5641.9|5639.1|1494
1611153000000|2021-01-20 14:30:00|5644.9|5642.1|5641.9|5639.1|5648.9|5646.1|5639.9|5637.1|1393
1611153300000|2021-01-20 14:35:00|5642.2|5639.4|5644.5|5641.7|5653.9|5651.1|5641.2|5638.4|1536
1611153600000|2021-01-20 14:40:00|5644.9|5642.1|5647.1|5644.3|5648.1|5645.3|5637.5|5634.7|5134
1611153900000|2021-01-20 14:45:00|5646.9|5644.1|5634.9|5632.1|5652.1|5649.3|5634.1|5631.3|1645
1611154200000|2021-01-20 14:50:00|5634.5|5631.7|5623.1|5620.3|5638.1|5635.3|5619.5|5616.7|2515
1611154500000|2021-01-20 14:55:00|5624|5621.2|5630.5|5627.7|5634.1|5631.3|5621|5618.2|1896
1611154800000|2021-01-20 15:00:00|5630.2|5627.4|5639.1|5636.3|5639.1|5636.3|5626|5623.2|2076
1611155100000|2021-01-20 15:05:00|5638.5|5635.7|5639.1|5636.3|5643.2|5640.4|5637.1|5634.3|923
1611155400000|2021-01-20 15:10:00|5639.5|5636.7|5632.9|5630.1|5641.1|5638.3|5631.9|5629.1|1079
1611155700000|2021-01-20 15:15:00|5632.5|5629.7|5638.8|5636|5643.8|5641|5632.5|5629.7|884
1611156000000|2021-01-20 15:20:00|5638.1|5635.3|5628.6|5625.8|5642.8|5640|5628.6|5625.8|2153
1611156300000|2021-01-20 15:25:00|5628.7|5625.9|5627.1|5624.3|5629.2|5626.4|5619.8|5617|1804
1611156600000|2021-01-20 15:30:00|5627.2|5624.4|5633.8|5631|5636.6|5633.8|5621.6|5618.8|1426
1611156900000|2021-01-20 15:35:00|5633.6|5630.8|5631.8|5629|5634.6|5631.8|5622.8|5620|2980
1611157200000|2021-01-20 15:40:00|5631.6|5628.8|5622.2|5619.4|5636.8|5634|5622.2|5619.4|1354
1611157500000|2021-01-20 15:45:00|5622.6|5619.8|5616.1|5613.3|5626.2|5623.4|5608.7|5605.9|2962
1611157800000|2021-01-20 15:50:00|5616.2|5613.4|5622.6|5619.8|5622.8|5620|5612.6|5609.8|1704
1611158100000|2021-01-20 15:55:00|5622.8|5620|5620.6|5617.8|5625.8|5623|5615.7|5612.9|2734
1611158400000|2021-01-20 16:00:00|5620|5617.2|5625.1|5622.3|5627.5|5624.7|5617.7|5614.9|3022
1611158700000|2021-01-20 16:05:00|5625|5622.2|5627.4|5624.6|5631.9|5629.1|5619.5|5616.7|8352
1611159000000|2021-01-20 16:10:00|5627.9|5625.1|5633.7|5630.9|5634.6|5631.8|5622.9|5620.1|7040
1611159300000|2021-01-20 16:15:00|5633.6|5630.8|5632.6|5629.8|5634.8|5632|5625.6|5622.8|3855
1611159600000|2021-01-20 16:20:00|5632.8|5630|5632.6|5629.8|5635.6|5632.8|5627.8|5625|4831
1611159900000|2021-01-20 16:25:00|5632.8|5630|5631.2|5628.4|5636.8|5634|5629.6|5626.8|2330
1611160200000|2021-01-20 16:30:00|5631|5628.2|5631.8|5629|5634.1|5631.3|5627.8|5625|5051
1611160500000|2021-01-20 16:35:00|5632.6|5629.8|5626.8|5624|5634.6|5631.8|5625.2|5622.4|1383
1611160800000|2021-01-20 16:40:00|5627.6|5624.8|5623.8|5621|5628.8|5626|5620.8|5618|1294
1611161100000|2021-01-20 16:45:00|5623.9|5621.1|5626.6|5623.8|5633|5630.2|5622.6|5619.8|6658
1611161400000|2021-01-20 16:50:00|5626.4|5623.6|5622.4|5619.6|5629.6|5626.8|5621.9|5619.1|1914
1611161700000|2021-01-20 16:55:00|5622.6|5619.8|5623.6|5620.8|5627.4|5624.6|5621.6|5618.8|422
1611162000000|2021-01-20 17:00:00|5623.9|5621.1|5623.4|5620.6|5630.6|5627.8|5623.3|5620.5|1128
1611162300000|2021-01-20 17:05:00|5623.5|5620.7|5623.5|5620.7|5627.5|5624.7|5620.3|5617.5|1551
1611162600000|2021-01-20 17:10:00|5623.9|5621.1|5627|5624.2|5628.5|5625.7|5620.5|5617.7|831
1611162900000|2021-01-20 17:15:00|5627.5|5624.7|5621.3|5618.5|5629.4|5626.6|5621.3|5618.5|405
1611163200000|2021-01-20 17:20:00|5621.7|5618.9|5622.1|5619.3|5624.2|5621.4|5619.3|5616.5|458
1611163500000|2021-01-20 17:25:00|5621.7|5618.9|5620.9|5618.1|5622.1|5619.3|5617.4|5614.6|2850
1611163800000|2021-01-20 17:30:00|5620.6|5617.8|5628.1|5625.3|5628.4|5625.6|5620.6|5617.8|1319
1611164100000|2021-01-20 17:35:00|5627.9|5625.1|5620.4|5617.6|5630.1|5627.3|5618.8|5616|1728
1611164400000|2021-01-20 17:40:00|5620.1|5617.3|5614.4|5611.6|5621.1|5618.3|5613.1|5610.3|1589
1611164700000|2021-01-20 17:45:00|5614.1|5611.3|5611.6|5608.8|5615.2|5612.4|5608.8|5606|2309
1611165000000|2021-01-20 17:50:00|5610.8|5608|5599.7|5596.9|5610.8|5608|5589.6|5586.8|3594
1611165300000|2021-01-20 17:55:00|5600.2|5597.4|5605.8|5603|5607.8|5605|5599.1|5596.3|1900
1611165600000|2021-01-20 18:00:00|5606.8|5604|5622.4|5619.6|5624|5621.2|5605.4|5602.6|1183
1611165900000|2021-01-20 18:05:00|5622.8|5620|5621.8|5619|5623|5620.2|5615.8|5613|712
1611166200000|2021-01-20 18:10:00|5621.9|5619.1|5619.8|5617|5622.8|5620|5617.8|5615|1630
1611166500000|2021-01-20 18:15:00|5619.4|5616.6|5624|5621.2|5626.5|5623.7|5619.4|5616.6|5613
1611166800000|2021-01-20 18:20:00|5623.8|5621|5624.8|5622|5626|5623.2|5619|5616.2|576
1611167100000|2021-01-20 18:25:00|5624.9|5622.1|5623.8|5621|5628.8|5626|5623.8|5621|1087
1611167400000|2021-01-20 18:30:00|5623.9|5621.1|5612.8|5610|5625.8|5623|5612.2|5609.4|1334
1611167700000|2021-01-20 18:35:00|5613.2|5610.4|5611.2|5608.4|5614.8|5612|5609.3|5606.5|481
1611168000000|2021-01-20 18:40:00|5610.8|5608|5614.8|5612|5614.8|5612|5608.2|5605.4|1822
1611168300000|2021-01-20 18:45:00|5613.8|5611|5607.8|5605|5613.8|5611|5606.8|5604|525
1611168600000|2021-01-20 18:50:00|5607.4|5604.6|5606.8|5604|5611.8|5609|5606.8|5604|232
1611168900000|2021-01-20 18:55:00|5607.2|5604.4|5599.8|5597|5607.8|5605|5598.7|5595.9|663
1611169200000|2021-01-20 19:00:00|5599.7|5596.9|5588.7|5585.9|5599.7|5596.9|5586.8|5584|1564
1611169500000|2021-01-20 19:05:00|5588.5|5585.7|5598.8|5596|5600.8|5598|5587.5|5584.7|1384
1611169800000|2021-01-20 19:10:00|5599.5|5596.7|5601.8|5599|5602.2|5599.4|5596.2|5593.4|549
1611170100000|2021-01-20 19:15:00|5601.7|5598.9|5601.5|5598.7|5604.2|5601.4|5599.8|5597|636
1611170400000|2021-01-20 19:20:00|5601.7|5598.9|5597.5|5594.7|5602.5|5599.7|5591.5|5588.7|1572
1611170700000|2021-01-20 19:25:00|5597.8|5595|5601.5|5598.7|5603.5|5600.7|5581.2|5578.4|9495
1611171000000|2021-01-20 19:30:00|5601.2|5598.4|5591.5|5588.7|5603.5|5600.7|5589.7|5586.9|2116
1611171300000|2021-01-20 19:35:00|5591.2|5588.4|5585.5|5582.7|5592.5|5589.7|5582.7|5579.9|881
1611171600000|2021-01-20 19:40:00|5586.2|5583.4|5581.5|5578.7|5586.2|5583.4|5581.5|5578.7|942
1611171900000|2021-01-20 19:45:00|5581.3|5578.5|5585.3|5582.5|5587.5|5584.7|5580.5|5577.7|504
1611172200000|2021-01-20 19:50:00|5584.5|5581.7|5581.9|5579.1|5584.9|5582.1|5581.5|5578.7|169
1611172500000|2021-01-20 19:55:00|5581.5|5578.7|5581.3|5578.5|5582.9|5580.1|5580.5|5577.7|304
1611172800000|2021-01-20 20:00:00|5581.5|5578.7|5581.9|5579.1|5583.5|5580.7|5578.3|5575.5|358
1611173100000|2021-01-20 20:05:00|5581.5|5578.7|5578.3|5575.5|5582.3|5579.5|5578.3|5575.5|256
1611173400000|2021-01-20 20:10:00|5577.9|5575.1|5577.3|5574.5|5578.3|5575.5|5574.3|5571.5|309
1611173700000|2021-01-20 20:15:00|5576.9|5574.1|5571.3|5568.5|5578.5|5575.7|5571.3|5568.5|489
1611174000000|2021-01-20 20:20:00|5570.3|5567.5|5567.5|5564.7|5571.3|5568.5|5565.3|5562.5|570
1611174300000|2021-01-20 20:25:00|5568.3|5565.5|5574.5|5571.7|5574.9|5572.1|5567.5|5564.7|381
1611174600000|2021-01-20 20:30:00|5574.4|5571.6|5574.4|5571.6|5576.3|5573.5|5571.3|5568.5|332
1611174900000|2021-01-20 20:35:00|5573.9|5571.1|5576.5|5573.7|5579.5|5576.7|5573.3|5570.5|137
1611175200000|2021-01-20 20:40:00|5577.5|5574.7|5582.9|5580.1|5583|5580.2|5577.5|5574.7|185
1611175500000|2021-01-20 20:45:00|5582.5|5579.7|5577.1|5574.3|5582.5|5579.7|5576.5|5573.7|595
1611175800000|2021-01-20 20:50:00|5576.9|5574.1|5581.8|5579|5581.8|5579|5575.5|5572.7|1150
1611176100000|2021-01-20 20:55:00|5582.1|5579.3|5580.8|5578|5582.3|5579.5|5579.8|5577|456
1611176400000|2021-01-20 21:00:00|5581.1|5578.3|5587.1|5584.3|5587.8|5585|5579.5|5576.7|330
1611176700000|2021-01-20 21:05:00|5586.8|5584|5590.8|5588|5591.1|5588.3|5586.8|5584|168
1611177000000|2021-01-20 21:10:00|5590.6|5587.8|5591.8|5589|5593.1|5590.3|5589.3|5586.5|82
1611177300000|2021-01-20 21:15:00|5591.6|5588.8|5590.5|5587.7|5591.8|5589|5589.1|5586.3|50
1611177600000|2021-01-20 21:20:00|5590|5587.2|5589.6|5586.8|5591|5588.2|5588.6|5585.8|53
1611177900000|2021-01-20 21:25:00|5589.4|5586.6|5587.1|5584.3|5590.5|5587.7|5585.1|5582.3|72
1611178200000|2021-01-20 21:30:00|5587|5584.2|5575.1|5572.3|5588.6|5585.8|5568.5|5565.3|740
1611178500000|2021-01-20 21:35:00|5575|5572.2|5568.6|5565.8|5575|5572.2|5567.1|5564.3|226
1611178800000|2021-01-20 21:40:00|5569.7|5566.9|5567.5|5564.7|5570.7|5567.9|5567.1|5564.3|82
1611179100000|2021-01-20 21:45:00|5567.1|5564.3|5559.5|5556.7|5568.1|5565.3|5559.5|5556.7|620
1611179400000|2021-01-20 21:50:00|5559.9|5557.1|5567.1|5564.3|5569.2|5566.4|5559.5|5556.7|126
1611179700000|2021-01-20 21:55:00|5567|5564.2|5564.6|5561.8|5568.2|5565.4|5564.6|5561.8|179
1611180000000|2021-01-20 22:00:00|5561.7|5558.9|5565.1|5555.1|5565.6|5559.8|5560.2|5554.7|58
1611180300000|2021-01-20 22:05:00|5565.2|5555.2|5561.7|5557.7|5565.2|5557.7|5561.7|5554.6|6
1611180600000|2021-01-20 22:10:00|5565.2|5555.2|5567.7|5557.7|5567.8|5562.4|5561.7|5554.8|22
1611180900000|2021-01-20 22:15:00|5567.2|5557.2|5566.2|5556.2|5567.7|5557.7|5566.2|5556.2|7
1611181200000|2021-01-20 22:20:00|5566.7|5556.7|5565.2|5555.2|5566.7|5556.7|5565.2|5555.2|6
1611181500000|2021-01-20 22:25:00|5562.3|5558.3|5565.3|5555.3|5565.3|5558.3|5562.3|5555.2|8
1611181800000|2021-01-20 22:30:00|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|7
1611182100000|2021-01-20 22:35:00|||||||||7
1611182400000|2021-01-20 22:40:00|5565.1|5555.1|5563|5560.2|5565.2|5560.7|5563|5555.1|3
1611182700000|2021-01-20 22:45:00|5563.7|5559.7|5565.3|5555.3|5565.3|5559.7|5562.6|5555.3|1
1611183000000|2021-01-20 22:50:00|5565.7|5555.7|5565.3|5555.3|5565.7|5555.7|5565.2|5555.2|0
1611183300000|2021-01-20 22:55:00|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|0
1611190800000|2021-01-21 01:00:00|5577.6|5574.8|5585.7|5582.9|5589.1|5586.3|5577.6|5574.8|414
1611191100000|2021-01-21 01:05:00|5586.3|5583.5|5580.3|5577.5|5589.1|5586.3|5577.7|5574.9|333
1611191400000|2021-01-21 01:10:00|5580.2|5577.4|5582.2|5579.4|5588.2|5585.4|5578.7|5575.9|222
1611191700000|2021-01-21 01:15:00|5582.1|5579.3|5580.5|5577.7|5584.6|5581.8|5579.3|5576.5|85
1611192000000|2021-01-21 01:20:00|5581|5578.2|5582.6|5579.8|5583.1|5580.3|5580.1|5577.3|62
1611192300000|2021-01-21 01:25:00|5582.5|5579.7|5579.9|5577.1|5585.9|5583.1|5579.9|5577.1|31
1611192600000|2021-01-21 01:30:00|5580.1|5577.3|5583.1|5580.3|5585.6|5582.8|5579.7|5576.9|42
1611192900000|2021-01-21 01:35:00|5583.4|5580.6|5584.1|5581.3|5584.7|5581.9|5582.4|5579.6|52
1611193200000|2021-01-21 01:40:00|5583.7|5580.9|5575.1|5572.3|5583.7|5580.9|5571.2|5568.4|129
1611193500000|2021-01-21 01:45:00|5574.6|5571.8|5574.1|5571.3|5576.2|5573.4|5572.1|5569.3|33
1611193800000|2021-01-21 01:50:00|5574.4|5571.6|5579.6|5576.8|5580.1|5577.3|5573.4|5570.6|107
1611194100000|2021-01-21 01:55:00|5579.1|5576.3|5572.9|5570.1|5579.1|5576.3|5571.1|5568.3|117
1611194400000|2021-01-21 02:00:00|5573.1|5570.3|5568.2|5565.4|5573.6|5570.8|5567.6|5564.8|119
1611194700000|2021-01-21 02:05:00|5568.7|5565.9|5571.1|5568.3|5572.6|5569.8|5568.4|5565.6|74
1611195000000|2021-01-21 02:10:00|5571.2|5568.4|5570.2|5567.4|5573.1|5570.3|5570.2|5567.4|55
1611195300000|2021-01-21 02:15:00|5570.7|5567.9|5569.2|5566.4|5572.1|5569.3|5567.6|5564.8|309
1611195600000|2021-01-21 02:20:00|5569.7|5566.9|5571.2|5568.4|5572.1|5569.3|5568.9|5566.1|10
1611195900000|2021-01-21 02:25:00|5571.7|5568.9|5576|5573.2|5576.2|5573.4|5571.7|5568.9|62
1611196200000|2021-01-21 02:30:00|5576.2|5573.4|5571|5568.2|5576.2|5573.4|5570.5|5567.7|106
1611196500000|2021-01-21 02:35:00|5571.8|5569|5571|5568.2|5571.9|5569.1|5569.2|5566.4|63
1611196800000|2021-01-21 02:40:00|5571.4|5568.6|5569|5566.2|5572.2|5569.4|5567.5|5564.7|194
1611197100000|2021-01-21 02:45:00|5569.4|5566.6|5573|5570.2|5573.7|5570.9|5567.7|5564.9|134
1611197400000|2021-01-21 02:50:00|5573.2|5570.4|5576.2|5573.4|5577.3|5574.5|5573|5570.2|55
1611197700000|2021-01-21 02:55:00|5576.3|5573.5|5578|5575.2|5578.2|5575.4|5576.2|5573.4|28
1611198000000|2021-01-21 03:00:00|5578.7|5575.9|5580|5577.2|5582.3|5579.5|5578|5575.2|84
1611198300000|2021-01-21 03:05:00|5580.3|5577.5|5576.2|5573.4|5580.3|5577.5|5576|5573.2|84
1611198600000|2021-01-21 03:10:00|5576.3|5573.5|5578|5575.2|5578|5575.2|5576.3|5573.5|33
1611198900000|2021-01-21 03:15:00|5577.9|5575.1|5575.1|5572.3|5578|5575.2|5575|5572.2|52
1611199200000|2021-01-21 03:20:00|5575.3|5572.5|5577.5|5574.7|5577.9|5575.1|5575.1|5572.3|11
1611199500000|2021-01-21 03:25:00|5577.4|5574.6|5578|5575.2|5578.6|5575.8|5576.5|5573.7|29
1611199800000|2021-01-21 03:30:00|5578.5|5575.7|5579.9|5577.1|5580.3|5577.5|5578.1|5575.3|22
1611200100000|2021-01-21 03:35:00|5579.8|5577|5582.3|5579.5|5582.3|5579.5|5579.6|5576.8|8
1611200400000|2021-01-21 03:40:00|5582.1|5579.3|5582.8|5580|5582.8|5580|5581.3|5578.5|10
1611200700000|2021-01-21 03:45:00|5582.6|5579.8|5582.4|5579.6|5582.8|5580|5581.6|5578.8|25
1611201000000|2021-01-21 03:50:00|5582.8|5580|5582.3|5579.5|5583.3|5580.5|5582.3|5579.5|53
1611201300000|2021-01-21 03:55:00|5581.9|5579.1|5580.9|5578.1|5582.3|5579.5|5580.9|5578.1|604
1611201600000|2021-01-21 04:00:00|5581.3|5578.5|5582.3|5579.5|5582.9|5580.1|5581.3|5578.5|148
1611201900000|2021-01-21 04:05:00|5581.9|5579.1|5583.2|5580.4|5583.2|5580.4|5581|5578.2|103
1611202200000|2021-01-21 04:10:00|5584.7|5581.9|5585.1|5582.3|5585.2|5582.4|5584.2|5581.4|14
1611202500000|2021-01-21 04:15:00|5585.2|5582.4|5584.1|5581.3|5585.2|5582.4|5582.2|5579.4|23
1611202800000|2021-01-21 04:20:00|5584|5581.2|5584.2|5581.4|5584.4|5581.6|5583.1|5580.3|32
1611203100000|2021-01-21 04:25:00|5584.1|5581.3|5582.2|5579.4|5584.1|5581.3|5582.2|5579.4|271
1611203400000|2021-01-21 04:30:00|5582|5579.2|5582.2|5579.4|5582.2|5579.4|5581.2|5578.4|8
1611203700000|2021-01-21 04:35:00|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|6
1611204000000|2021-01-21 04:40:00|5580.5|5577.7|5579.2|5576.4|5582.1|5579.3|5579.2|5576.4|15
1611204300000|2021-01-21 04:45:00|5579.4|5576.6|5580.2|5577.4|5580.7|5577.9|5579.2|5576.4|4
1611204600000|2021-01-21 04:50:00|5580.4|5577.6|5580.2|5577.4|5580.4|5577.6|5579.7|5576.9|16
1611204900000|2021-01-21 04:55:00|5579.8|5577|5577.8|5575|5580.2|5577.4|5577.7|5574.9|5
1611205200000|2021-01-21 05:00:00|5577.7|5574.9|5581.2|5578.4|5581.3|5578.5|5577.3|5574.5|107
1611205500000|2021-01-21 05:05:00|5580.8|5578|5585.2|5582.4|5585.2|5582.4|5580.2|5577.4|76
1611205800000|2021-01-21 05:10:00|5584.8|5582|5583.8|5581|5586.8|5584|5582.3|5579.5|105
1611206100000|2021-01-21 05:15:00|5584.2|5581.4|5582.8|5580|5584.2|5581.4|5582.8|5580|8
1611206400000|2021-01-21 05:20:00|5583.3|5580.5|5584.3|5581.5|5584.3|5581.5|5582.8|5580|11
1611206700000|2021-01-21 05:25:00|5585.2|5582.4|5585.2|5582.4|5585.8|5583|5583.7|5580.9|30
1611207000000|2021-01-21 05:30:00|5585.6|5582.8|5586.3|5583.5|5588.2|5585.4|5585.2|5582.4|54
1611207300000|2021-01-21 05:35:00|5586.2|5583.4|5586.2|5583.4|5587.3|5584.5|5584.8|5582|14
1611207600000|2021-01-21 05:40:00|5586.1|5583.3|5589.6|5586.8|5589.6|5586.8|5585.3|5582.5|63
1611207900000|2021-01-21 05:45:00|5589.2|5586.4|5586.9|5584.1|5589.6|5586.8|5586.4|5583.6|980
1611208200000|2021-01-21 05:50:00|5586.4|5583.6|5588.9|5586.1|5590.4|5587.6|5586.4|5583.6|303
1611208500000|2021-01-21 05:55:00|5589|5586.2|5587.9|5585.1|5589.9|5587.1|5587.4|5584.6|11
1611208800000|2021-01-21 06:00:00|5587|5584.2|5591|5588.2|5591|5588.2|5586.4|5583.6|77
1611209100000|2021-01-21 06:05:00|5590.9|5588.1|5592.6|5589.8|5592.6|5589.8|5588.9|5586.1|378
1611209400000|2021-01-21 06:10:00|5593.4|5590.6|5594.6|5591.8|5596.9|5594.1|5593.1|5590.3|294
1611209700000|2021-01-21 06:15:00|5594.5|5591.7|5592|5589.2|5595.4|5592.6|5592|5589.2|71
1611210000000|2021-01-21 06:20:00|5592.1|5589.3|5591.9|5589.1|5594.6|5591.8|5590.9|5588.1|144
1611210300000|2021-01-21 06:25:00|5591.5|5588.7|5590.9|5588.1|5591.5|5588.7|5589|5586.2|196
1611210600000|2021-01-21 06:30:00|5590|5587.2|5591|5588.2|5593.4|5590.6|5589.9|5587.1|81
1611210900000|2021-01-21 06:35:00|5590.9|5588.1|5593|5590.2|5594|5591.2|5590.6|5587.8|41
1611211200000|2021-01-21 06:40:00|5593.1|5590.3|5593.4|5590.6|5595|5592.2|5592.4|5589.6|96
1611211500000|2021-01-21 06:45:00|5594.4|5591.6|5588.4|5585.6|5594.4|5591.6|5587.5|5584.7|130
1611211800000|2021-01-21 06:50:00|5588|5585.2|5595.4|5592.6|5595.9|5593.1|5586|5583.2|108
1611212100000|2021-01-21 06:55:00|5595.6|5592.8|5592.5|5589.7|5596.4|5593.6|5592.4|5589.6|120
1611212400000|2021-01-21 07:00:00|5592.1|5589.3|5591.1|5588.3|5592.5|5589.7|5587.5|5584.7|183
1611212700000|2021-01-21 07:05:00|5590.6|5587.8|5583.5|5580.7|5593|5590.2|5582.6|5579.8|197
1611213000000|2021-01-21 07:10:00|5583.6|5580.8|5585.4|5582.6|5586.4|5583.6|5583|5580.2|295
1611213300000|2021-01-21 07:15:00|5585.9|5583.1|5582.4|5579.6|5587|5584.2|5581|5578.2|54
1611213600000|2021-01-21 07:20:00|5582.5|5579.7|5586.4|5583.6|5589|5586.2|5582.5|5579.7|109
1611213900000|2021-01-21 07:25:00|5585.9|5583.1|5579.7|5576.9|5586|5583.2|5578.4|5575.6|99
1611214200000|2021-01-21 07:30:00|5579.4|5576.6|5577.4|5574.6|5581.4|5578.6|5575|5572.2|350
1611214500000|2021-01-21 07:35:00|5577.9|5575.1|5582.5|5579.7|5583|5580.2|5577.4|5574.6|105
1611214800000|2021-01-21 07:40:00|5582.9|5580.1|5581|5578.2|5584.4|5581.6|5578|5575.2|711
1611215100000|2021-01-21 07:45:00|5580.6|5577.8|5586.6|5583.8|5587|5584.2|5580|5577.2|210
1611215400000|2021-01-21 07:50:00|5586.5|5583.7|5584|5581.2|5587.5|5584.7|5583.4|5580.6|255
1611215700000|2021-01-21 07:55:00|5583.6|5580.8|5581|5578.2|5585.1|5582.3|5579|5576.2|532
1611216000000|2021-01-21 08:00:00|5580.7|5577.9|5584.3|5581.5|5587.3|5584.5|5580.3|5577.5|418
1611216300000|2021-01-21 08:05:00|5584.5|5581.7|5579|5576.2|5585.3|5582.5|5576.3|5573.5|477
1611216600000|2021-01-21 08:10:00|5578.8|5576|5575|5572.2|5580.6|5577.8|5572.6|5569.8|981
1611216900000|2021-01-21 08:15:00|5574.6|5571.8|5560.3|5557.5|5576|5573.2|5559.3|5556.5|3194
1611217200000|2021-01-21 08:20:00|5560.7|5557.9|5567.1|5564.3|5568.1|5565.3|5560.1|5557.3|791
1611217500000|2021-01-21 08:25:00|5567.2|5564.4|5570.1|5567.3|5570.2|5567.4|5564.1|5561.3|2764
1611217800000|2021-01-21 08:30:00|5569.6|5566.8|5569.2|5566.4|5575.2|5572.4|5565.1|5562.3|3350
1611218100000|2021-01-21 08:35:00|5569.1|5566.3|5570.3|5567.5|5572.7|5569.9|5562.1|5559.3|1572
1611218400000|2021-01-21 08:40:00|5571.1|5568.3|5570.2|5567.4|5571.2|5568.4|5561.1|5558.3|2968
1611218700000|2021-01-21 08:45:00|5570.7|5567.9|5571.3|5568.5|5577.7|5574.9|5568.7|5565.9|2133
1611219000000|2021-01-21 08:50:00|5571.7|5568.9|5563.1|5560.3|5574.3|5571.5|5559.3|5556.5|1085
1611219300000|2021-01-21 08:55:00|5563.2|5560.4|5559.2|5556.4|5564.3|5561.5|5552.1|5549.3|1647
1611219600000|2021-01-21 09:00:00|5558.7|5555.9|5559.3|5556.5|5564.7|5561.9|5552.2|5549.4|1503
1611219900000|2021-01-21 09:05:00|5558.3|5555.5|5562.3|5559.5|5563.9|5561.1|5552.9|5550.1|705
1611220200000|2021-01-21 09:10:00|5561.4|5558.6|5557.6|5554.8|5564.4|5561.6|5556.6|5553.8|451
1611220500000|2021-01-21 09:15:00|5557.3|5554.5|5562.3|5559.5|5563.5|5560.7|5557.3|5554.5|245
1611220800000|2021-01-21 09:20:00|5561.5|5558.7|5554.3|5551.5|5561.5|5558.7|5554.3|5551.5|380
1611221100000|2021-01-21 09:25:00|5555.3|5552.5|5557.3|5554.5|5557.5|5554.7|5549.3|5546.5|1138
1611221400000|2021-01-21 09:30:00|5557.4|5554.6|5556.1|5553.3|5561.3|5558.5|5555.3|5552.5|1151
1611221700000|2021-01-21 09:35:00|5556.2|5553.4|5548.3|5545.5|5556.2|5553.4|5546.3|5543.5|505
1611222000000|2021-01-21 09:40:00|5548.7|5545.9|5554.1|5551.3|5555.1|5552.3|5546.3|5543.5|1389
1611222300000|2021-01-21 09:45:00|5554.2|5551.4|5560.2|5557.4|5562.3|5559.5|5553.3|5550.5|1027
1611222600000|2021-01-21 09:50:00|5560.3|5557.5|5558.1|5555.3|5560.3|5557.5|5552.7|5549.9|360
1611222900000|2021-01-21 09:55:00|5557.7|5554.9|5558.1|5555.3|5559.3|5556.5|5554.1|5551.3|283
1611223200000|2021-01-21 10:00:00|5557.3|5554.5|5559.3|5556.5|5559.3|5556.5|5554.3|5551.5|602
1611223500000|2021-01-21 10:05:00|5558.3|5555.5|5570.4|5567.6|5573.5|5570.7|5556.3|5553.5|1156
1611223800000|2021-01-21 10:10:00|5569.9|5567.1|5558.3|5555.5|5570.3|5567.5|5558.3|5555.5|834
1611224100000|2021-01-21 10:15:00|5559.1|5556.3|5546.1|5543.3|5559.3|5556.5|5544.1|5541.3|1349
1611224400000|2021-01-21 10:20:00|5545.7|5542.9|5552.8|5550|5554.3|5551.5|5544.1|5539.6|2093
1611224700000|2021-01-21 10:25:00|5552.3|5549.5|5553.7|5550.9|5554.3|5551.5|5550.3|5547.5|327
1611225000000|2021-01-21 10:30:00|5553.3|5550.5|5554.2|5551.4|5557.1|5554.3|5551.1|5548.3|835
1611225300000|2021-01-21 10:35:00|5554.1|5551.3|5545|5542.2|5556.2|5553.4|5543.7|5540.9|4775
1611225600000|2021-01-21 10:40:00|5544.9|5542.1|5556.1|5553.3|5556.7|5553.9|5543.9|5541.1|845
1611225900000|2021-01-21 10:45:00|5556.2|5553.4|5564.2|5561.4|5565.3|5562.5|5555|5552.2|2618
1611226200000|2021-01-21 10:50:00|5564.1|5561.3|5570.7|5567.9|5572.6|5569.8|5564.1|5561.3|676
1611226500000|2021-01-21 10:55:00|5570.5|5567.7|5568.1|5565.3|5571.7|5568.9|5567.1|5564.3|208
1611226800000|2021-01-21 11:00:00|5568|5565.2|5568.2|5565.4|5572.3|5569.5|5564.1|5561.3|489
1611227100000|2021-01-21 11:05:00|5569.1|5566.3|5570.1|5567.3|5572.2|5569.4|5568.1|5565.3|220
1611227400000|2021-01-21 11:10:00|5569.6|5566.8|5569.5|5566.7|5571.1|5568.3|5566.9|5564.1|1515
1611227700000|2021-01-21 11:15:00|5569.1|5566.3|5566|5563.2|5573.1|5570.3|5564.1|5561.3|320
1611228000000|2021-01-21 11:20:00|5566.1|5563.3|5560|5557.2|5568|5565.2|5558.5|5555.7|462
1611228300000|2021-01-21 11:25:00|5560.3|5557.5|5558.9|5556.1|5563|5560.2|5558|5555.2|2628
1611228600000|2021-01-21 11:30:00|5559|5556.2|5557.9|5555.1|5561.9|5559.1|5556.9|5554.1|1704
1611228900000|2021-01-21 11:35:00|5558.1|5555.3|5559.6|5556.8|5560.6|5557.8|5556.4|5553.6|1720
1611229200000|2021-01-21 11:40:00|5559.9|5557.1|5561.2|5558.4|5564.6|5561.8|5556.8|5554|169
1611229500000|2021-01-21 11:45:00|5561.6|5558.8|5559.6|5556.8|5563.6|5560.8|5558.6|5555.8|551
1611229800000|2021-01-21 11:50:00|5559.4|5556.6|5557.6|5554.8|5559.4|5556.6|5555.7|5552.9|586
1611230100000|2021-01-21 11:55:00|5556.6|5553.8|5567.2|5564.4|5567.2|5564.4|5554.9|5552.1|1210
1611230400000|2021-01-21 12:00:00|5567.6|5564.8|5570.7|5567.9|5578.9|5576.1|5566.9|5564.1|1225
1611230700000|2021-01-21 12:05:00|5570.9|5568.1|5567.2|5564.4|5572.6|5569.8|5566.9|5564.1|269
1611231000000|2021-01-21 12:10:00|5567.6|5564.8|5567.9|5565.1|5567.9|5565.1|5563|5560.2|2438
1611231300000|2021-01-21 12:15:00|5568.3|5565.5|5571.9|5569.1|5574.9|5572.1|5568.3|5565.5|338
1611231600000|2021-01-21 12:20:00|5570.9|5568.1|5571.5|5568.7|5572.5|5569.7|5566.9|5564.1|680
1611231900000|2021-01-21 12:25:00|5571.1|5568.3|5579.5|5576.7|5580.1|5577.3|5570.5|5567.7|3625
1611232200000|2021-01-21 12:30:00|5579.1|5576.3|5574.8|5572|5579.1|5576.3|5573.5|5570.7|1238
1611232500000|2021-01-21 12:35:00|5574.5|5571.7|5571.6|5568.8|5575.8|5573|5570.6|5567.8|1273
1611232800000|2021-01-21 12:40:00|5571.7|5568.9|5570.5|5567.7|5573.2|5570.4|5568.1|5565.3|1121
1611233100000|2021-01-21 12:45:00|5570.1|5567.3|5572.6|5569.8|5572.6|5569.8|5565.1|5562.3|1463
1611233400000|2021-01-21 12:50:00|5573.1|5570.3|5572.1|5569.3|5574.1|5571.3|5569.6|5566.8|573
1611233700000|2021-01-21 12:55:00|5572.2|5569.4|5576.1|5573.3|5577.1|5574.3|5572.1|5569.3|368
1611234000000|2021-01-21 13:00:00|5576|5573.2|5585.3|5582.5|5588.3|5585.5|5573.7|5570.9|1616
1611234300000|2021-01-21 13:05:00|5586.3|5583.5|5582.7|5579.9|5588.9|5586.1|5582.1|5579.3|519
1611234600000|2021-01-21 13:10:00|5583.1|5580.3|5585.4|5582.6|5588.3|5585.5|5580.3|5577.5|723
1611234900000|2021-01-21 13:15:00|5585.9|5583.1|5588.1|5585.3|5588.1|5585.3|5581.1|5578.3|1358
1611235200000|2021-01-21 13:20:00|5587.3|5584.5|5591.3|5588.5|5592.1|5589.3|5585.3|5582.5|1081
1611235500000|2021-01-21 13:25:00|5591.7|5588.9|5589.7|5586.9|5591.7|5588.9|5587.3|5584.5|257
1611235800000|2021-01-21 13:30:00|5589.3|5586.5|5586|5583.2|5590.2|5587.4|5586|5583.2|408
1611236100000|2021-01-21 13:35:00|5586.2|5583.4|5582|5579.2|5589.3|5586.5|5579.3|5576.5|536
1611236400000|2021-01-21 13:40:00|5582.2|5579.4|5575.4|5572.6|5585|5582.2|5574.8|5572|1522
1611236700000|2021-01-21 13:45:00|5576|5573.2|5573.4|5570.6|5580.8|5578|5572.8|5570|876
1611237000000|2021-01-21 13:50:00|5573|5570.2|5569.9|5567.1|5576|5573.2|5565.8|5563|953
1611237300000|2021-01-21 13:55:00|5570|5567.2|5567.8|5565|5573.4|5570.6|5567.8|5565|496
1611237600000|2021-01-21 14:00:00|5567.9|5565.1|5563.8|5561|5568.3|5565.5|5555.8|5553|1172
1611237900000|2021-01-21 14:05:00|5563.4|5560.6|5558|5555.2|5565.5|5562.7|5557|5554.2|651
1611238200000|2021-01-21 14:10:00|5557.4|5554.6|5570.3|5567.5|5572.3|5569.5|5556.4|5553.6|849
1611238500000|2021-01-21 14:15:00|5570.4|5567.6|5577|5574.2|5578|5575.2|5566.8|5564|1262
1611238800000|2021-01-21 14:20:00|5577.9|5575.1|5580.9|5578.1|5584|5581.2|5575.8|5573|1927
1611239100000|2021-01-21 14:25:00|5580.8|5578|5586.4|5583.6|5588|5585.2|5580.8|5578|745
1611239400000|2021-01-21 14:30:00|5586|5583.2|5596.4|5593.6|5598|5595.2|5585.9|5583.1|2492
1611239700000|2021-01-21 14:35:00|5596.8|5594|5572|5569.2|5597.4|5594.6|5570.9|5568.1|4080
1611240000000|2021-01-21 14:40:00|5571.8|5569|5575.3|5572.5|5580|5577.2|5568.3|5563.5|3908
1611240300000|2021-01-21 14:45:00|5574.4|5571.6|5569.8|5567|5576.3|5573.5|5566.8|5564|1417
1611240600000|2021-01-21 14:50:00|5570.4|5567.6|5568.7|5565.9|5572.7|5569.9|5566.8|5564|1227
1611240900000|2021-01-21 14:55:00|5568.6|5565.8|5563.2|5560.4|5568.8|5566|5560.8|5558|1265
1611241200000|2021-01-21 15:00:00|5563.6|5560.8|5564.3|5561.5|5566.7|5563.9|5558.6|5555.8|900
1611241500000|2021-01-21 15:05:00|5564.7|5561.9|5564.6|5561.8|5565.8|5563|5559.8|5557|2967
1611241800000|2021-01-21 15:10:00|5563.7|5560.9|5582.2|5579.4|5583.8|5581|5563.7|5560.9|1745
1611242100000|2021-01-21 15:15:00|5583.2|5580.4|5583.2|5580.4|5587.8|5585|5579.6|5576.8|1943
1611242400000|2021-01-21 15:20:00|5582.8|5580|5581.2|5578.4|5582.8|5580|5573.8|5571|1277
1611242700000|2021-01-21 15:25:00|5580.8|5578|5582.6|5579.8|5583.7|5580.9|5574.6|5571.8|891
1611243000000|2021-01-21 15:30:00|5581.8|5579|5582.6|5579.8|5587.8|5585|5580.6|5577.8|1337
1611243300000|2021-01-21 15:35:00|5582.7|5579.9|5579.8|5577|5583.2|5580.4|5574.6|5571.8|1579
1611243600000|2021-01-21 15:40:00|5579.7|5576.9|5585.1|5582.3|5588.6|5585.8|5579.7|5576.9|1060
1611243900000|2021-01-21 15:45:00|5584.6|5581.8|5589.4|5586.6|5591.1|5588.3|5583.6|5580.8|652
1611244200000|2021-01-21 15:50:00|5589.5|5586.7|5588|5585.2|5590|5587.2|5583.4|5580.6|1314
1611244500000|2021-01-21 15:55:00|5587.9|5585.1|5596.8|5594|5597.6|5594.8|5586.4|5583.6|3250
1611244800000|2021-01-21 16:00:00|5596.7|5593.9|5592.8|5590|5602|5599.2|5591.8|5589|5805
1611245100000|2021-01-21 16:05:00|5592.9|5590.1|5592.8|5590|5594.8|5592|5580.9|5578.1|1364
1611245400000|2021-01-21 16:10:00|5593|5590.2|5598|5595.2|5599|5596.2|5588.3|5585.5|1394
1611245700000|2021-01-21 16:15:00|5598.8|5596|5608.4|5605.6|5617|5614.2|5597.8|5595|4070
1611246000000|2021-01-21 16:20:00|5608.5|5605.7|5597|5594.2|5616.8|5614|5596|5593.2|2292
1611246300000|2021-01-21 16:25:00|5597.1|5594.3|5592.2|5589.4|5603.2|5600.4|5591.4|5588.6|7072
1611246600000|2021-01-21 16:30:00|5592.5|5589.7|5588.2|5585.4|5597.6|5594.8|5585|5582.2|3090
1611246900000|2021-01-21 16:35:00|5587.6|5584.8|5593.4|5590.6|5593.8|5591|5585|5582.2|1837
1611247200000|2021-01-21 16:40:00|5593|5590.2|5589.6|5586.8|5593|5590.2|5585|5582.2|943
1611247500000|2021-01-21 16:45:00|5590|5587.2|5587.6|5584.8|5593|5590.2|5584|5581.2|997
1611247800000|2021-01-21 16:50:00|5588|5585.2|5584.8|5582|5590|5587.2|5584.8|5582|767
1611248100000|2021-01-21 16:55:00|5585|5582.2|5593|5590.2|5594.2|5591.4|5584|5581.2|834
1611248400000|2021-01-21 17:00:00|5593.2|5590.4|5594|5591.2|5596.2|5593.4|5590|5587.2|627
1611248700000|2021-01-21 17:05:00|5593.6|5590.8|5590|5587.2|5594|5591.2|5588.1|5585.3|359
1611249000000|2021-01-21 17:10:00|5590.2|5587.4|5580.2|5577.4|5591|5588.2|5576.2|5573.4|1036
1611249300000|2021-01-21 17:15:00|5580|5577.2|5576.2|5573.4|5581.2|5578.4|5576.2|5573.4|663
1611249600000|2021-01-21 17:20:00|5577.2|5574.4|5585.2|5582.4|5586.2|5583.4|5576.6|5573.8|772
1611249900000|2021-01-21 17:25:00|5585.1|5582.3|5584|5581.2|5586.2|5583.4|5582.7|5579.9|1473
1611250200000|2021-01-21 17:30:00|5583.6|5580.8|5592|5589.2|5592|5589.2|5582|5579.2|284
1611250500000|2021-01-21 17:35:00|5591.6|5588.8|5589.8|5587|5594.2|5591.4|5588.2|5585.4|1126
1611250800000|2021-01-21 17:40:00|5589.7|5586.9|5595.8|5593|5598.2|5595.4|5589.7|5586.9|672
1611251100000|2021-01-21 17:45:00|5596.3|5593.5|5601.2|5598.4|5601.2|5598.4|5594.2|5591.4|999
1611251400000|2021-01-21 17:50:00|5600.4|5597.6|5602.2|5599.4|5603.2|5600.4|5597.2|5594.4|1474
1611251700000|2021-01-21 17:55:00|5602.3|5599.5|5601.4|5598.6|5606.2|5603.4|5600.3|5597.5|2116
1611252000000|2021-01-21 18:00:00|5601.3|5598.5|5597.6|5594.8|5604.2|5601.4|5595.2|5592.4|1602
1611252300000|2021-01-21 18:05:00|5597.2|5594.4|5606.4|5603.6|5606.4|5603.6|5597.2|5594.4|1187
1611252600000|2021-01-21 18:10:00|5607.2|5604.4|5607.4|5604.6|5609.2|5606.4|5604.4|5601.6|1605
1611252900000|2021-01-21 18:15:00|5605.4|5602.6|5603.4|5600.6|5606.4|5603.6|5594.6|5591.8|783
1611253200000|2021-01-21 18:20:00|5603.5|5600.7|5605.4|5602.6|5607.9|5605.1|5603.4|5600.6|516
1611253500000|2021-01-21 18:25:00|5605.5|5602.7|5595.5|5592.7|5606|5603.2|5592.9|5590.1|891
1611253800000|2021-01-21 18:30:00|5595.6|5592.8|5592.6|5589.8|5597.5|5594.7|5589.4|5586.6|392
1611254100000|2021-01-21 18:35:00|5593|5590.2|5589.4|5586.6|5594.4|5591.6|5588.4|5585.6|1094
1611254400000|2021-01-21 18:40:00|5588.6|5585.8|5595|5592.2|5595|5592.2|5587.8|5585|875
1611254700000|2021-01-21 18:45:00|5594.6|5591.8|5596.1|5593.3|5598.8|5596|5592.6|5589.8|3684
1611255000000|2021-01-21 18:50:00|5596.2|5593.4|5599.6|5596.8|5600.2|5597.4|5595.6|5592.8|1828
1611255300000|2021-01-21 18:55:00|5599.8|5597|5602.6|5599.8|5603.1|5600.3|5595.4|5592.6|2475
1611255600000|2021-01-21 19:00:00|5602.7|5599.9|5603.7|5600.9|5603.8|5601|5598.2|5595.4|1582
1611255900000|2021-01-21 19:05:00|5603.8|5601|5598.6|5595.8|5603.8|5601|5596.5|5593.7|2079
1611256200000|2021-01-21 19:10:00|5599.1|5596.3|5603.7|5600.9|5604.6|5601.8|5598.6|5595.8|1052
1611256500000|2021-01-21 19:15:00|5604.6|5601.8|5606.6|5603.8|5606.6|5603.8|5601.5|5598.7|522
1611256800000|2021-01-21 19:20:00|5605.8|5603|5602.4|5599.6|5606.6|5603.8|5597.4|5594.6|2542
1611257100000|2021-01-21 19:25:00|5602|5599.2|5602.9|5600.1|5609.4|5606.6|5596.6|5593.8|5530
1611257400000|2021-01-21 19:30:00|5602.4|5599.6|5601.5|5598.7|5608|5605.2|5599.6|5596.8|2862
1611257700000|2021-01-21 19:35:00|5601.6|5598.8|5602|5599.2|5603.6|5600.8|5600.9|5598.1|594
1611258000000|2021-01-21 19:40:00|5602.1|5599.3|5601.6|5598.8|5603.6|5600.8|5601.6|5598.8|311
1611258300000|2021-01-21 19:45:00|5602|5599.2|5600.6|5597.8|5602.6|5599.8|5599.6|5596.8|176
1611258600000|2021-01-21 19:50:00|5601|5598.2|5602.6|5599.8|5604.6|5601.8|5601|5598.2|316
1611258900000|2021-01-21 19:55:00|5603|5600.2|5598.4|5595.6|5605.6|5602.8|5598.4|5595.6|582
1611259200000|2021-01-21 20:00:00|5598.5|5595.7|5599|5596.2|5600.3|5597.5|5596.4|5593.6|204
1611259500000|2021-01-21 20:05:00|5599.4|5596.6|5597.4|5594.6|5600|5597.2|5596.4|5593.6|112
1611259800000|2021-01-21 20:10:00|5597.9|5595.1|5594|5591.2|5598.5|5595.7|5593.5|5590.7|481
1611260100000|2021-01-21 20:15:00|5594.4|5591.6|5599.3|5596.5|5599.4|5596.6|5594.4|5591.6|110
1611260400000|2021-01-21 20:20:00|5598.9|5596.1|5598.4|5595.6|5600.4|5597.6|5598.4|5595.6|67
1611260700000|2021-01-21 20:25:00|5598.5|5595.7|5594.9|5592.1|5599.4|5596.6|5593.4|5590.6|359
1611261000000|2021-01-21 20:30:00|5595|5592.2|5593.4|5590.6|5596.8|5594|5592.4|5589.6|157
1611261300000|2021-01-21 20:35:00|5593.8|5591|5592|5589.2|5593.9|5591.1|5591.4|5588.6|461
1611261600000|2021-01-21 20:40:00|5591.9|5589.1|5597|5594.2|5597|5594.2|5591.9|5589.1|101
1611261900000|2021-01-21 20:45:00|5596.6|5593.8|5595|5592.2|5597.4|5594.6|5594.6|5591.8|66
1611262200000|2021-01-21 20:50:00|5594.6|5591.8|5594|5591.2|5595.5|5592.7|5592.6|5589.8|81
1611262500000|2021-01-21 20:55:00|5593.9|5591.1|5592|5589.2|5595.4|5592.6|5591.6|5588.8|135
1611262800000|2021-01-21 21:00:00|5591.2|5588.4|5592.4|5589.6|5592.5|5589.7|5591|5588.2|79
1611263100000|2021-01-21 21:05:00|5592.5|5589.7|5593.9|5591.1|5594.4|5591.6|5591.9|5589.1|46
1611263400000|2021-01-21 21:10:00|5593.4|5590.6|5593.4|5590.6|5594.4|5591.6|5592.4|5589.6|50
1611263700000|2021-01-21 21:15:00|5593.5|5590.7|5594.3|5591.5|5594.6|5591.8|5593.4|5590.6|82
1611264000000|2021-01-21 21:20:00|5594|5591.2|5590.3|5587.5|5594|5591.2|5589.8|5587|1795
1611264300000|2021-01-21 21:25:00|5590.7|5587.9|5591.7|5588.9|5592.1|5589.3|5590.3|5587.5|308
1611264600000|2021-01-21 21:30:00|5592.1|5589.3|5596.3|5593.5|5596.4|5593.6|5591.2|5588.4|521
1611264900000|2021-01-21 21:35:00|5596.2|5593.4|5596.3|5593.5|5596.3|5593.5|5595.3|5592.5|79
1611265200000|2021-01-21 21:40:00|5596.7|5593.9|5595.8|5593|5597.3|5594.5|5595.3|5592.5|46
1611265500000|2021-01-21 21:45:00|5595.7|5592.9|5588.3|5585.5|5595.8|5593|5587.8|5585|209
1611265800000|2021-01-21 21:50:00|5588.7|5585.9|5593.3|5590.5|5595|5591.5|5588.7|5585|122
1611266100000|2021-01-21 21:55:00|5592.7|5589.9|5592.2|5589.4|5593.3|5590.5|5591.9|5588.9|134
1611266400000|2021-01-21 22:00:00|5592.9|5588.9|5596.9|5592.9|5599.8|5593.4|5592.9|5586.2|12
1611266700000|2021-01-21 22:05:00|5597.2|5594.4|5602.2|5599.4|5602.2|5599.4|5597.2|5594.4|17
1611267000000|2021-01-21 22:10:00|5602.9|5598.9|5604.6|5601.8|5605.7|5601.8|5602.2|5598.7|86
1611267300000|2021-01-21 22:15:00|5605.4|5602.6|5606.1|5603.3|5609.8|5603.3|5605.2|5599.4|63
1611267600000|2021-01-21 22:20:00|5606.2|5603.4|5609.6|5606.8|5611.9|5607|5606.2|5601.9|101
1611267900000|2021-01-21 22:25:00|5610.3|5606.3|5610.7|5607.9|5611.1|5608.3|5610.1|5606.3|51
1611268200000|2021-01-21 22:30:00|5610.6|5607.8|5612.1|5609.3|5612.1|5609.3|5610.1|5607.3|53
1611268500000|2021-01-21 22:35:00|5612.6|5609.8|5615.1|5612.3|5615.1|5612.3|5612.6|5609.8|206
1611268800000|2021-01-21 22:40:00|5614.6|5611.8|5614.7|5610.7|5614.7|5611.8|5613.6|5610.7|14
1611269100000|2021-01-21 22:45:00|5613.6|5610.8|5612.1|5609.3|5613.7|5610.8|5612.1|5609.3|121
1611269400000|2021-01-21 22:50:00|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|14
1611269700000|2021-01-21 22:55:00|5611.1|5608.3|5609.6|5606.8|5611.6|5608.8|5609.6|5606.8|19
1611277200000|2021-01-22 01:00:00|5587.9|5585.1|5585.7|5582.9|5593.9|5591.1|5583.7|5580.9|522
1611277500000|2021-01-22 01:05:00|5585.8|5583|5581.7|5578.9|5585.8|5583|5579.7|5576.9|141
1611277800000|2021-01-22 01:10:00|5581.6|5578.8|5581.1|5578.3|5583.2|5580.4|5578.7|5575.9|167
1611278100000|2021-01-22 01:15:00|5581|5578.2|5574.6|5571.8|5581|5578.2|5573.1|5570.3|240
1611278400000|2021-01-22 01:20:00|5574.1|5571.3|5566.7|5563.9|5574.1|5571.3|5564.2|5561.4|453
1611278700000|2021-01-22 01:25:00|5566.6|5563.8|5565.7|5562.9|5566.7|5563.9|5558.8|5556|237
1611279000000|2021-01-22 01:30:00|5565.2|5562.4|5560.7|5557.9|5565.2|5562.4|5558.8|5556|356
1611279300000|2021-01-22 01:35:00|5560.8|5558|5554.7|5551.9|5563.3|5560.5|5554.2|5551.4|1238
1611279600000|2021-01-22 01:40:00|5554.3|5551.5|5555.3|5552.5|5558.8|5556|5550.3|5547.5|207
1611279900000|2021-01-22 01:45:00|5555.7|5552.9|5556.7|5553.9|5560.8|5558|5554.7|5551.9|443
1611280200000|2021-01-22 01:50:00|5556.8|5554|5555.8|5553|5559.2|5556.4|5554.7|5551.9|87
1611280500000|2021-01-22 01:55:00|5556.3|5553.5|5557.7|5554.9|5560.7|5557.9|5556.3|5553.5|391
1611280800000|2021-01-22 02:00:00|5557.6|5554.8|5556.3|5553.5|5558.8|5556|5556.2|5553.4|230
1611281100000|2021-01-22 02:05:00|5556.2|5553.4|5550.6|5547.8|5557.1|5554.3|5549.1|5546.3|164
1611281400000|2021-01-22 02:10:00|5550.1|5547.3|5537.7|5534.9|5550.1|5547.3|5537.6|5534.8|952
1611281700000|2021-01-22 02:15:00|5538.1|5535.3|5543.1|5540.3|5547.1|5544.3|5537.6|5534.8|346
1611282000000|2021-01-22 02:20:00|5542.7|5539.9|5538.2|5535.4|5542.7|5539.9|5535.7|5532.9|362
1611282300000|2021-01-22 02:25:00|5537.7|5534.9|5541.3|5538.5|5542.3|5539.5|5535.3|5532.5|103
1611282600000|2021-01-22 02:30:00|5541.4|5538.6|5543.8|5541|5545.8|5543|5540.3|5537.5|117
1611282900000|2021-01-22 02:35:00|5543.7|5540.9|5540.3|5537.5|5543.8|5541|5538.9|5536.1|107
1611283200000|2021-01-22 02:40:00|5540.2|5537.4|5542.2|5539.4|5542.7|5539.9|5536.8|5534|140
1611283500000|2021-01-22 02:45:00|5541.7|5538.9|5535.3|5532.5|5543.3|5540.5|5535.3|5532.5|325
1611283800000|2021-01-22 02:50:00|5536.3|5533.5|5534.2|5531.4|5536.3|5533.5|5528.1|5525.3|629
1611284100000|2021-01-22 02:55:00|5533.8|5531|5524.3|5521.5|5536.3|5533.5|5523.8|5521|278
1611284400000|2021-01-22 03:00:00|5524.6|5521.8|5532.7|5529.9|5532.8|5530|5518.3|5515.5|433
1611284700000|2021-01-22 03:05:00|5532.2|5529.4|5533.7|5530.9|5533.8|5531|5527.7|5524.9|301
1611285000000|2021-01-22 03:10:00|5533.3|5530.5|5535.3|5532.5|5537.7|5534.9|5533.3|5530.5|74
1611285300000|2021-01-22 03:15:00|5535.7|5532.9|5533.7|5530.9|5535.7|5532.9|5532.3|5529.5|84
1611285600000|2021-01-22 03:20:00|5534.2|5531.4|5538.2|5535.4|5539.6|5536.8|5534.2|5531.4|31
1611285900000|2021-01-22 03:25:00|5538.6|5535.8|5538.1|5535.3|5539.6|5536.8|5538.1|5535.3|34
1611286200000|2021-01-22 03:30:00|5538.6|5535.8|5532.6|5529.8|5538.6|5535.8|5532.6|5529.8|339
1611286500000|2021-01-22 03:35:00|5533.1|5530.3|5535.2|5532.4|5536.8|5534|5532.8|5530|243
1611286800000|2021-01-22 03:40:00|5534.7|5531.9|5534|5531.2|5535.6|5532.8|5534|5531.2|28
1611287100000|2021-01-22 03:45:00|5533.2|5530.4|5535|5532.2|5535|5532.2|5532.6|5529.8|132
1611287400000|2021-01-22 03:50:00|5534.6|5531.8|5536.5|5533.7|5537.6|5534.8|5534.6|5531.8|81
1611287700000|2021-01-22 03:55:00|5536.4|5533.6|5534|5531.2|5536.6|5533.8|5534|5531.2|23
1611288000000|2021-01-22 04:00:00|5533.5|5530.7|5534|5531.2|5535|5532.2|5532|5529.2|41
1611288300000|2021-01-22 04:05:00|5534.5|5531.7|5538|5535.2|5538.6|5535.8|5533.5|5530.7|77
1611288600000|2021-01-22 04:10:00|5538.5|5535.7|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|89
1611288900000|2021-01-22 04:15:00|5537.7|5534.9|5540|5537.2|5541|5538.2|5537.6|5534.8|21
1611289200000|2021-01-22 04:20:00|5540.1|5537.3|5542.2|5539.4|5542.2|5539.4|5539.2|5536.4|88
1611289500000|2021-01-22 04:25:00|5542.6|5539.8|5550.2|5547.4|5550.6|5547.8|5541.6|5538.8|369
1611289800000|2021-01-22 04:30:00|5550.6|5547.8|5555.6|5552.8|5555.6|5552.8|5550.6|5547.8|310
1611290100000|2021-01-22 04:35:00|5556.8|5554|5557.6|5554.8|5558.2|5555.4|5556.2|5553.4|220
1611290400000|2021-01-22 04:40:00|5557.2|5554.4|5556.6|5553.8|5558.6|5555.8|5556.6|5553.8|63
1611290700000|2021-01-22 04:45:00|5557|5554.2|5553.7|5550.9|5557.6|5554.8|5553.6|5550.8|80
1611291000000|2021-01-22 04:50:00|5553.6|5550.8|5551.6|5548.8|5553.6|5550.8|5549.6|5546.8|19
1611291300000|2021-01-22 04:55:00|5551.7|5548.9|5544.2|5541.4|5551.7|5548.9|5544.2|5541.4|204
1611291600000|2021-01-22 05:00:00|5544|5541.2|5543.7|5540.9|5545.2|5542.4|5543.2|5540.4|76
1611291900000|2021-01-22 05:05:00|5543.2|5540.4|5539.2|5536.4|5543.7|5540.9|5539.2|5536.4|116
1611292200000|2021-01-22 05:10:00|5539.6|5536.8|5537.6|5534.8|5539.6|5536.8|5537.2|5534.4|25
1611292500000|2021-01-22 05:15:00|5537.2|5534.4|5535.6|5532.8|5537.6|5534.8|5535.6|5532.8|14
1611292800000|2021-01-22 05:20:00|5535.2|5532.4|5539.5|5536.7|5539.6|5536.8|5535.2|5532.4|38
1611293100000|2021-01-22 05:25:00|5539.1|5536.3|5543.2|5540.4|5543.2|5540.4|5539.1|5536.3|41
1611293400000|2021-01-22 05:30:00|5542.2|5539.4|5535|5532.2|5542.2|5539.4|5535|5532.2|130
1611293700000|2021-01-22 05:35:00|5534.6|5531.8|5538.7|5535.9|5538.7|5535.9|5534.6|5531.8|35
1611294000000|2021-01-22 05:40:00|5538.8|5536|5537.6|5534.8|5540.6|5537.8|5537.6|5534.8|55
1611294300000|2021-01-22 05:45:00|5537.2|5534.4|5533.7|5530.9|5537.6|5534.8|5533.2|5530.4|136
1611294600000|2021-01-22 05:50:00|5534.1|5531.3|5528.6|5525.8|5536.6|5533.8|5528.6|5525.8|66
1611294900000|2021-01-22 05:55:00|5530.2|5527.4|5530.2|5527.4|5533.2|5530.4|5528.1|5525.3|1140
1611295200000|2021-01-22 06:00:00|5530.6|5527.8|5536|5533.2|5536.6|5533.8|5526.6|5523.8|321
1611295500000|2021-01-22 06:05:00|5535.2|5532.4|5531.7|5528.9|5535.6|5532.8|5529.1|5526.3|322
1611295800000|2021-01-22 06:10:00|5531.8|5529|5530.6|5527.8|5533.2|5530.4|5530.2|5527.4|92
1611296100000|2021-01-22 06:15:00|5531|5528.2|5529|5526.2|5532.6|5529.8|5527.6|5524.8|174
1611296400000|2021-01-22 06:20:00|5528.6|5525.8|5540.5|5537.7|5540.6|5537.8|5528.6|5525.8|106
1611296700000|2021-01-22 06:25:00|5539.7|5536.9|5540.6|5537.8|5541.6|5538.8|5537.8|5535|89
1611297000000|2021-01-22 06:30:00|5540.2|5537.4|5541.6|5538.8|5541.7|5538.9|5535.2|5532.4|479
1611297300000|2021-01-22 06:35:00|5541.7|5538.9|5538.7|5535.9|5542.2|5539.4|5537.1|5534.3|136
1611297600000|2021-01-22 06:40:00|5538.8|5536|5538.6|5535.8|5541.6|5538.8|5538.2|5535.4|110
1611297900000|2021-01-22 06:45:00|5539.7|5536.9|5541.2|5538.4|5544.7|5541.9|5538.2|5535.4|170
1611298200000|2021-01-22 06:50:00|5541.6|5538.8|5533.2|5530.4|5543.2|5540.4|5532.2|5529.4|150
1611298500000|2021-01-22 06:55:00|5533.1|5530.3|5530.6|5527.8|5537.2|5534.4|5529.7|5523.7|499
1611298800000|2021-01-22 07:00:00|5531.2|5528.4|5532.6|5529.8|5534.2|5531.4|5527.2|5524.4|473
1611299100000|2021-01-22 07:05:00|5532.2|5529.4|5536.7|5533.9|5539.6|5536.8|5532.2|5529.4|425
1611299400000|2021-01-22 07:10:00|5536.6|5533.8|5538.1|5535.3|5538.2|5535.4|5535|5532.2|193
1611299700000|2021-01-22 07:15:00|5538|5535.2|5541|5538.2|5541.1|5538.3|5536.6|5533.8|167
1611300000000|2021-01-22 07:20:00|5540.6|5537.8|5547.2|5544.4|5549.7|5546.9|5540.6|5537.8|960
1611300300000|2021-01-22 07:25:00|5547.4|5544.6|5549.8|5547|5551.3|5548.5|5547.4|5544.6|224
1611300600000|2021-01-22 07:30:00|5549.7|5546.9|5543.4|5540.6|5549.7|5546.9|5542.4|5539.6|212
1611300900000|2021-01-22 07:35:00|5543.3|5540.5|5542.8|5540|5550.4|5547.6|5541.4|5538.6|305
1611301200000|2021-01-22 07:40:00|5544.3|5541.5|5544.8|5542|5545.2|5542.4|5536.8|5534|421
1611301500000|2021-01-22 07:45:00|5544.5|5541.7|5532.2|5529.4|5544.5|5541.7|5531|5528.2|1000
1611301800000|2021-01-22 07:50:00|5532.1|5529.3|5524.2|5521.4|5536.2|5533.4|5522.2|5515.7|910
1611302100000|2021-01-22 07:55:00|5524.6|5521.8|5529.6|5526.8|5531|5528.2|5523.1|5520.3|357
1611302400000|2021-01-22 08:00:00|5530|5527.2|5520|5517.2|5530.1|5527.3|5519|5516.2|1777
1611302700000|2021-01-22 08:05:00|5519.4|5516.6|5523|5520.2|5523|5520.2|5517.4|5514.6|2284
1611303000000|2021-01-22 08:10:00|5522|5519.2|5528|5525.2|5528|5525.2|5518.9|5516.1|506
1611303300000|2021-01-22 08:15:00|5528.5|5525.7|5527|5524.2|5533|5530.2|5523.9|5521.1|1610
1611303600000|2021-01-22 08:20:00|5527.8|5525|5533.4|5530.6|5535|5532.2|5523.4|5520.6|1439
1611303900000|2021-01-22 08:25:00|5533.5|5530.7|5525.8|5523|5534|5531.2|5521|5515.5|2745
1611304200000|2021-01-22 08:30:00|5525.4|5522.6|5518.4|5515.6|5528.8|5526|5516.8|5514|2465
1611304500000|2021-01-22 08:35:00|5518|5515.2|5525.8|5523|5527.8|5525|5516.8|5514|1001
1611304800000|2021-01-22 08:40:00|5525.4|5522.6|5524|5521.2|5528.8|5526|5519.5|5516.7|1047
1611305100000|2021-01-22 08:45:00|5523.8|5521|5518.4|5515.6|5524|5521.2|5513.8|5511|1268
1611305400000|2021-01-22 08:50:00|5517.9|5515.1|5524.8|5522|5525.8|5523|5517.4|5514.6|1545
1611305700000|2021-01-22 08:55:00|5524.6|5521.8|5536.3|5533.5|5537.7|5534.9|5523.8|5521|2598
1611306000000|2021-01-22 09:00:00|5535.9|5533.1|5530.2|5527.4|5535.9|5533.1|5526.6|5523.8|1104
1611306300000|2021-01-22 09:05:00|5530.7|5527.9|5532.8|5530|5537.8|5535|5528.6|5525.8|1865
1611306600000|2021-01-22 09:10:00|5533.8|5531|5531.4|5528.6|5534.8|5532|5528.8|5526|1210
1611306900000|2021-01-22 09:15:00|5531.8|5529|5526.3|5523.5|5534.3|5531.5|5523.8|5521|1723
1611307200000|2021-01-22 09:20:00|5526.2|5523.4|5521.8|5519|5526.8|5524|5519.8|5517|833
1611307500000|2021-01-22 09:25:00|5522.3|5519.5|5526.3|5523.5|5526.8|5524|5519.8|5517|248
1611307800000|2021-01-22 09:30:00|5526.2|5523.4|5525.8|5523|5529.8|5527|5522.8|5520|357
1611308100000|2021-01-22 09:35:00|5526.7|5523.9|5528.8|5526|5529.8|5527|5524.3|5521.5|186
1611308400000|2021-01-22 09:40:00|5528.7|5525.9|5514.3|5511.5|5529.7|5526.9|5514.2|5511.4|345
1611308700000|2021-01-22 09:45:00|5514.7|5511.9|5514.6|5511.8|5516.2|5513.4|5508.6|5505.8|2545
1611309000000|2021-01-22 09:50:00|5514.1|5511.3|5512.7|5509.9|5516.8|5514|5511.2|5508.4|368
1611309300000|2021-01-22 09:55:00|5512.6|5509.8|5507.7|5504.9|5512.8|5510|5506.2|5503.4|803
1611309600000|2021-01-22 10:00:00|5507.6|5504.8|5497.7|5494.9|5507.8|5505|5496.3|5493.5|1724
1611309900000|2021-01-22 10:05:00|5497.6|5494.8|5504.8|5502|5505.2|5502.4|5497.6|5494.8|750
1611310200000|2021-01-22 10:10:00|5505.2|5502.4|5502.7|5499.9|5505.8|5503|5498.2|5495.4|447
1611310500000|2021-01-22 10:15:00|5502.6|5499.8|5495.8|5493|5502.8|5500|5495.6|5492.8|421
1611310800000|2021-01-22 10:20:00|5495.7|5492.9|5490.6|5487.8|5496.8|5494|5482.8|5480|3416
1611311100000|2021-01-22 10:25:00|5490.2|5487.4|5493.7|5490.9|5495.8|5493|5490.2|5487.4|516
1611311400000|2021-01-22 10:30:00|5493.3|5490.5|5483.2|5480.4|5493.3|5490.5|5482.2|5479.4|910
1611311700000|2021-01-22 10:35:00|5482.8|5480|5484.8|5482|5486.7|5483.9|5481.6|5478.8|908
1611312000000|2021-01-22 10:40:00|5484.7|5481.9|5475.2|5472.4|5489.8|5487|5473.4|5470.6|2768
1611312300000|2021-01-22 10:45:00|5474.8|5472|5486|5483.2|5486.6|5483.8|5473.4|5470.6|867
1611312600000|2021-01-22 10:50:00|5485.6|5482.8|5476.4|5473.6|5488.6|5485.8|5474|5471.2|1076
1611312900000|2021-01-22 10:55:00|5476|5473.2|5476.5|5473.7|5482.6|5479.8|5475.1|5472.3|1100
1611313200000|2021-01-22 11:00:00|5476.1|5473.3|5475.7|5472.9|5480.6|5477.8|5474.7|5471.9|578
1611313500000|2021-01-22 11:05:00|5475.8|5473|5474.5|5471.7|5476.6|5473.8|5474.4|5471.6|308
1611313800000|2021-01-22 11:10:00|5474.4|5471.6|5470.7|5467.9|5474.7|5471.9|5467.6|5464.8|1557
1611314100000|2021-01-22 11:15:00|5470.6|5467.8|5467.6|5464.8|5471.7|5468.9|5467.6|5464.8|392
1611314400000|2021-01-22 11:20:00|5466.7|5463.9|5465.2|5462.4|5471.6|5468.8|5459.7|5456.9|2043
1611314700000|2021-01-22 11:25:00|5464.7|5461.9|5477.9|5475.1|5478.9|5476.1|5461.7|5458.9|1629
1611315000000|2021-01-22 11:30:00|5478|5475.2|5478.9|5476.1|5483.8|5481|5474.7|5471.9|1654
1611315300000|2021-01-22 11:35:00|5479.9|5477.1|5469.2|5466.4|5482|5479.2|5468.8|5466|1291
1611315600000|2021-01-22 11:40:00|5468.7|5465.9|5471.9|5469.1|5473.8|5471|5468.7|5465.9|185
1611315900000|2021-01-22 11:45:00|5471.7|5468.9|5483.7|5480.9|5485.4|5482.6|5471|5468.2|649
1611316200000|2021-01-22 11:50:00|5483.5|5480.7|5477.3|5474.5|5484.9|5482.1|5474.7|5471.9|408
1611316500000|2021-01-22 11:55:00|5477.7|5474.9|5472.7|5469.9|5477.9|5475.1|5470.9|5468.1|686
1611316800000|2021-01-22 12:00:00|5472.3|5469.5|5477.7|5474.9|5478.6|5475.8|5472.3|5469.5|2271
1611317100000|2021-01-22 12:05:00|5478.6|5475.8|5458.1|5455.3|5478.6|5475.8|5456.6|5453.8|1591
1611317400000|2021-01-22 12:10:00|5458.3|5455.5|5471.6|5468.8|5472.6|5469.8|5455.6|5452.8|713
1611317700000|2021-01-22 12:15:00|5472|5469.2|5475.7|5472.9|5476.7|5473.9|5471.6|5468.8|566
1611318000000|2021-01-22 12:20:00|5474.7|5471.9|5471.5|5468.7|5477.1|5474.3|5471.5|5468.7|240
1611318300000|2021-01-22 12:25:00|5472.1|5469.3|5473.5|5470.7|5473.7|5470.9|5469.1|5466.3|752
1611318600000|2021-01-22 12:30:00|5473.1|5470.3|5464.5|5461.7|5476.5|5473.7|5464.5|5461.7|1287
1611318900000|2021-01-22 12:35:00|5465.5|5462.7|5458.5|5455.7|5467.1|5464.3|5458|5455.2|500
1611319200000|2021-01-22 12:40:00|5458|5455.2|5466.1|5463.3|5467.5|5464.7|5458|5455.2|560
1611319500000|2021-01-22 12:45:00|5466.6|5463.8|5467.7|5464.9|5469.7|5466.9|5464.6|5461.8|617
1611319800000|2021-01-22 12:50:00|5467.2|5464.4|5462.7|5459.9|5470.2|5467.4|5462.7|5459.9|538
1611320100000|2021-01-22 12:55:00|5462.6|5459.8|5464.7|5461.9|5468.5|5465.7|5462.5|5459.7|345
1611320400000|2021-01-22 13:00:00|5465.1|5462.3|5454.5|5451.7|5465.1|5462.3|5453.4|5450.6|1435
1611320700000|2021-01-22 13:05:00|5454|5451.2|5456.5|5453.7|5461.6|5458.8|5451.4|5448.6|1575
1611321000000|2021-01-22 13:10:00|5456.7|5453.9|5459.1|5456.3|5459.7|5456.9|5451.5|5448.7|950
1611321300000|2021-01-22 13:15:00|5458.7|5455.9|5456.5|5453.7|5460.1|5457.3|5454.5|5451.7|576
1611321600000|2021-01-22 13:20:00|5456.6|5453.8|5450.5|5447.7|5457.1|5454.3|5443.4|5440.5|2601
1611321900000|2021-01-22 13:25:00|5450.4|5447.6|5452.6|5449.8|5453.5|5450.7|5447.9|5445.1|750
1611322200000|2021-01-22 13:30:00|5452.5|5449.7|5447.7|5444.9|5452.5|5449.7|5445.6|5442.8|603
1611322500000|2021-01-22 13:35:00|5448.1|5445.3|5453.5|5450.7|5453.5|5450.7|5445.5|5442.7|1151
1611322800000|2021-01-22 13:40:00|5453.1|5450.3|5473.7|5470.9|5474.7|5471.9|5452.1|5449.3|2154
1611323100000|2021-01-22 13:45:00|5474.7|5471.9|5475.5|5472.7|5475.7|5472.9|5467.1|5464.3|516
1611323400000|2021-01-22 13:50:00|5475.7|5472.9|5476.6|5473.8|5477.6|5474.8|5472.7|5469.9|2037
1611323700000|2021-01-22 13:55:00|5476.1|5473.3|5463.8|5461|5476.1|5473.3|5461.9|5459.1|1648
1611324000000|2021-01-22 14:00:00|5463.3|5460.5|5467.8|5465|5470.2|5467.4|5454.6|5451.8|1493
1611324300000|2021-01-22 14:05:00|5468.2|5465.4|5457.5|5454.7|5468.2|5465.4|5454.6|5451.8|781
1611324600000|2021-01-22 14:10:00|5457.6|5454.8|5473.7|5470.9|5477.9|5475.1|5456|5453.2|2557
1611324900000|2021-01-22 14:15:00|5472.9|5470.1|5485.7|5482.9|5486.7|5483.9|5472.9|5470.1|2152
1611325200000|2021-01-22 14:20:00|5485.9|5483.1|5471.7|5468.9|5486.3|5483.5|5471.7|5468.9|1717
1611325500000|2021-01-22 14:25:00|5471.8|5469|5470.9|5468.1|5476.7|5473.9|5466.7|5463.9|714
1611325800000|2021-01-22 14:30:00|5471.3|5468.5|5482.9|5480.1|5484.7|5481.9|5465.7|5462.9|1608
1611326100000|2021-01-22 14:35:00|5483.3|5480.5|5504|5501.2|5506|5503.2|5482.9|5480.1|2396
1611326400000|2021-01-22 14:40:00|5504.9|5502.1|5509.5|5506.7|5516|5513.2|5503.9|5501.1|2073
1611326700000|2021-01-22 14:45:00|5509.6|5506.8|5511.7|5508.9|5519.9|5517.1|5504.1|5501.3|3072
1611327000000|2021-01-22 14:50:00|5510.9|5508.1|5510.7|5507.9|5517.9|5515.1|5507.7|5504.9|1054
1611327300000|2021-01-22 14:55:00|5509.9|5507.1|5526.9|5524.1|5529.5|5526.7|5509.9|5507.1|2895
1611327600000|2021-01-22 15:00:00|5526.7|5523.9|5536.3|5533.5|5539.1|5536.3|5520.5|5517.7|2527
1611327900000|2021-01-22 15:05:00|5535.1|5532.3|5540|5537.2|5544.9|5542.1|5534.9|5532.1|3130
1611328200000|2021-01-22 15:10:00|5540.9|5538.1|5544|5541.2|5545.9|5543.1|5533.9|5531.1|1892
1611328500000|2021-01-22 15:15:00|5544.1|5541.3|5553.2|5550.4|5554|5551.2|5543.9|5541.1|1847
1611328800000|2021-01-22 15:20:00|5553|5550.2|5554|5551.2|5561.6|5558.8|5546|5543.2|2229
1611329100000|2021-01-22 15:25:00|5554.5|5551.7|5548.6|5545.8|5558.6|5555.8|5545.5|5542.7|1564
1611329400000|2021-01-22 15:30:00|5549|5546.2|5549|5546.2|5562.2|5559.4|5546.7|5543.9|1298
1611329700000|2021-01-22 15:35:00|5549.2|5546.4|5548|5545.2|5551.6|5548.8|5541|5538.2|3082
1611330000000|2021-01-22 15:40:00|5548.5|5545.7|5544.5|5541.7|5558|5555.2|5544.1|5541.3|2367
1611330300000|2021-01-22 15:45:00|5544.9|5542.1|5551.6|5548.8|5553.2|5550.4|5543|5540.2|1627
1611330600000|2021-01-22 15:50:00|5551.2|5548.4|5529|5526.2|5552.7|5549.9|5527.6|5524.8|1184
1611330900000|2021-01-22 15:55:00|5528.6|5525.8|5537.2|5534.4|5541.1|5538.3|5528.1|5525.3|1135
1611331200000|2021-01-22 16:00:00|5537.6|5534.8|5537.1|5534.3|5539.1|5536.3|5506.6|5503.8|6545
1611331500000|2021-01-22 16:05:00|5536.7|5533.9|5550.4|5547.6|5553.4|5550.6|5536.6|5533.8|3136
1611331800000|2021-01-22 16:10:00|5550.5|5547.7|5551.4|5548.6|5559.2|5556.4|5546.8|5544|1941
1611332100000|2021-01-22 16:15:00|5551.5|5548.7|5535.2|5532.4|5552.8|5550|5533.4|5530.6|1701
1611332400000|2021-01-22 16:20:00|5535.3|5532.5|5546|5543.2|5552.4|5549.6|5535.3|5532.5|2851
1611332700000|2021-01-22 16:25:00|5545.9|5543.1|5527.2|5524.4|5551|5548.2|5524.2|5521.4|2627
1611333000000|2021-01-22 16:30:00|5526.8|5524|5529|5526.2|5536|5533.2|5522.8|5520|4160
1611333300000|2021-01-22 16:35:00|5528.9|5526.1|5534.3|5531.5|5536.4|5533.6|5525.4|5522.6|2277
1611333600000|2021-01-22 16:40:00|5534.2|5531.4|5530.3|5527.5|5535.2|5532.4|5526.7|5523.9|1070
1611333900000|2021-01-22 16:45:00|5530.7|5527.9|5541.8|5539|5542.2|5539.4|5530.7|5527.9|606
1611334200000|2021-01-22 16:50:00|5542.2|5539.4|5537.2|5534.4|5545.2|5542.4|5536.2|5533.4|554
1611334500000|2021-01-22 16:55:00|5537.3|5534.5|5543.2|5540.4|5544.2|5541.4|5535.2|5532.4|433
1611334800000|2021-01-22 17:00:00|5543.3|5540.5|5544|5541.2|5549|5546.2|5540.2|5537.4|577
1611335100000|2021-01-22 17:05:00|5543.2|5540.4|5546.7|5543.9|5549|5546.2|5542|5539.2|561
1611335400000|2021-01-22 17:10:00|5547.1|5544.3|5547.2|5544.4|5549.6|5546.8|5544.2|5541.4|487
1611335700000|2021-01-22 17:15:00|5548.2|5545.4|5537.6|5534.8|5550.1|5547.3|5537.6|5534.8|632
1611336000000|2021-01-22 17:20:00|5537.7|5534.9|5535|5532.2|5539.1|5536.3|5530.6|5527.8|932
1611336300000|2021-01-22 17:25:00|5534.2|5531.4|5533.2|5530.4|5535.2|5532.4|5530|5527.2|560
1611336600000|2021-01-22 17:30:00|5534|5531.2|5539.2|5536.4|5540.2|5537.4|5528.6|5525.8|2697
1611336900000|2021-01-22 17:35:00|5539.1|5536.3|5537.1|5534.3|5543.2|5540.4|5534.2|5531.4|513
1611337200000|2021-01-22 17:40:00|5537|5534.2|5539.6|5536.8|5543.2|5540.4|5534.2|5531.4|521
1611337500000|2021-01-22 17:45:00|5539.2|5536.4|5537.4|5534.6|5540.2|5537.4|5536.2|5533.4|684
1611337800000|2021-01-22 17:50:00|5537.8|5535|5536.3|5533.5|5538.4|5535.6|5532.4|5529.6|1245
1611338100000|2021-01-22 17:55:00|5536.4|5533.6|5536.8|5534|5541.2|5538.4|5534.7|5531.9|403
1611338400000|2021-01-22 18:00:00|5536.7|5533.9|5529.8|5527|5539.3|5536.5|5522.2|5519.4|888
1611338700000|2021-01-22 18:05:00|5530.2|5527.4|5534.8|5532|5538.2|5535.4|5529.9|5527.1|2159
1611339000000|2021-01-22 18:10:00|5535.2|5532.4|5530.4|5527.6|5537.3|5534.5|5528.4|5525.6|1705
1611339300000|2021-01-22 18:15:00|5530.5|5527.7|5536.9|5534.1|5537.4|5534.6|5530.5|5527.7|1036
1611339600000|2021-01-22 18:20:00|5537.3|5534.5|5535.3|5532.5|5540.3|5537.5|5533.3|5530.5|220
1611339900000|2021-01-22 18:25:00|5534.8|5532|5535.3|5532.5|5536.9|5534.1|5533.3|5530.5|202
1611340200000|2021-01-22 18:30:00|5534.9|5532.1|5536.6|5533.8|5540.5|5537.7|5534.3|5531.5|574
1611340500000|2021-01-22 18:35:00|5537|5534.2|5544.5|5541.7|5544.9|5542.1|5536.5|5533.7|207
1611340800000|2021-01-22 18:40:00|5544.4|5541.6|5543.4|5540.6|5546.3|5543.5|5540.4|5537.6|220
1611341100000|2021-01-22 18:45:00|5543.3|5540.5|5542.5|5539.7|5544.9|5542.1|5539.4|5536.6|2214
1611341400000|2021-01-22 18:50:00|5542.3|5539.5|5541.1|5538.3|5544.5|5541.7|5540.9|5538.1|238
1611341700000|2021-01-22 18:55:00|5541.5|5538.7|5536.5|5533.7|5541.5|5538.7|5536.5|5533.7|520
1611342000000|2021-01-22 19:00:00|5536|5533.2|5532.5|5529.7|5538|5535.2|5530.5|5527.7|549
1611342300000|2021-01-22 19:05:00|5531.5|5528.7|5529.6|5526.8|5532.1|5529.3|5526.7|5523.9|520
1611342600000|2021-01-22 19:10:00|5529.5|5526.7|5521.7|5518.9|5533.5|5530.7|5520.5|5517.7|730
1611342900000|2021-01-22 19:15:00|5522.2|5519.4|5521.6|5518.8|5529.1|5526.3|5519.7|5516.9|1134
1611343200000|2021-01-22 19:20:00|5521.7|5518.9|5508.9|5506.1|5525.5|5522.7|5504.5|5501.7|1995
1611343500000|2021-01-22 19:25:00|5509.1|5506.3|5535.7|5532.9|5536.7|5533.9|5500|5497.2|8367
1611343800000|2021-01-22 19:30:00|5535.8|5533|5537.7|5534.9|5539.6|5536.8|5533.7|5530.9|2415
1611344100000|2021-01-22 19:35:00|5538.1|5535.3|5532.6|5529.8|5538.1|5535.3|5532.1|5529.3|1003
1611344400000|2021-01-22 19:40:00|5532.7|5529.9|5529.7|5526.9|5532.7|5529.9|5529.7|5526.9|215
1611344700000|2021-01-22 19:45:00|5529.8|5527|5527.7|5524.9|5530.7|5527.9|5527.7|5524.9|371
1611345000000|2021-01-22 19:50:00|5528.1|5525.3|5529.7|5526.9|5530.7|5527.9|5527.7|5524.9|172
1611345300000|2021-01-22 19:55:00|5530.2|5527.4|5523.7|5520.9|5530.2|5527.4|5523.7|5520.9|444
1611345600000|2021-01-22 20:00:00|5523.5|5520.7|5526.2|5523.4|5527.2|5524.4|5521.7|5518.9|247
1611345900000|2021-01-22 20:05:00|5525.7|5522.9|5526.7|5523.9|5526.8|5524|5524.7|5521.9|420
1611346200000|2021-01-22 20:10:00|5526.8|5524|5523.7|5520.9|5526.8|5524|5522.2|5519.4|115
1611346500000|2021-01-22 20:15:00|5523.2|5520.4|5516.8|5514|5523.8|5521|5516.3|5513.5|502
1611346800000|2021-01-22 20:20:00|5515.8|5513|5512.8|5510|5520.8|5518|5510.8|5508|753
1611347100000|2021-01-22 20:25:00|5513.2|5510.4|5515.6|5512.8|5518.8|5516|5513.2|5510.4|547
1611347400000|2021-01-22 20:30:00|5515.2|5512.4|5511.7|5508.9|5515.8|5513|5508.2|5505.4|435
1611347700000|2021-01-22 20:35:00|5511.6|5508.8|5508.2|5505.4|5511.7|5508.9|5506.7|5503.9|187
1611348000000|2021-01-22 20:40:00|5508.3|5505.5|5513.8|5511|5514.8|5512|5506.6|5503.8|375
1611348300000|2021-01-22 20:45:00|5514|5511.2|5512.7|5509.9|5514.8|5512|5509.9|5507.1|223
1611348600000|2021-01-22 20:50:00|5512.3|5509.5|5516.8|5514|5516.8|5514|5511.9|5509.1|279
1611348900000|2021-01-22 20:55:00|5517.2|5514.4|5515.1|5512.3|5518.2|5515.4|5512.8|5510|434
1611349200000|2021-01-22 21:00:00|5513.8|5511|5508.1|5505.3|5514.2|5511.4|5507.6|5504.8|198
1611349500000|2021-01-22 21:05:00|5507.6|5504.8|5510.5|5507.7|5511.1|5508.3|5507.1|5504.3|223
1611349800000|2021-01-22 21:10:00|5510.9|5508.1|5507.5|5504.7|5512.5|5509.7|5507.5|5504.7|263
1611350100000|2021-01-22 21:15:00|5508|5505.2|5507.6|5504.8|5508|5505.2|5505.5|5502.7|50
1611350400000|2021-01-22 21:20:00|5507|5504.2|5509|5506.2|5509.6|5506.8|5507|5504.2|69
1611350700000|2021-01-22 21:25:00|5509.1|5506.3|5507.2|5504.4|5509.6|5506.8|5507.2|5504.4|24
1611351000000|2021-01-22 21:30:00|5507.3|5504.5|5505.7|5502.9|5507.3|5504.5|5504.2|5501.4|91
1611351300000|2021-01-22 21:35:00|5505.2|5502.4|5504.8|5502|5505.3|5502.5|5503.8|5501|11
1611351600000|2021-01-22 21:40:00|5504.7|5501.9|5508.1|5505.3|5508.1|5505.3|5502.2|5499.4|28
1611351900000|2021-01-22 21:45:00|5507.7|5504.9|5491.3|5488.5|5509.8|5507|5487.8|5485|760
1611352200000|2021-01-22 21:50:00|5491.2|5488.4|5501.8|5499|5501.8|5499|5491.1|5488.3|85
1611352500000|2021-01-22 21:55:00|5501.4|5498.6|5500.3|5490.3|5501.4|5498.6|5496.3|5490.3|54
1611529200000|2021-01-24 23:00:00|5511|5501|5529.9|5527.1|5529.9|5527.1|5503|5498.1|901
1611529500000|2021-01-24 23:05:00|5529.5|5526.7|5516|5513.2|5536.1|5531.7|5514|5511.2|459
1611529800000|2021-01-24 23:10:00|5515.5|5512.7|5526|5523.2|5526|5523.2|5509.1|5502.6|253
1611530100000|2021-01-24 23:15:00|5526.7|5522.7|5523.1|5520.3|5526.7|5523|5519.6|5514.2|44
1611530400000|2021-01-24 23:20:00|5524.2|5521.4|5529|5526.2|5531.5|5528.7|5524.1|5517.6|23
1611530700000|2021-01-24 23:25:00|5530.7|5526.7|5522|5519.2|5531.1|5527.2|5522|5519.2|54
1611531000000|2021-01-24 23:30:00|5522.1|5519.3|5523.2|5519.2|5524.1|5521.3|5520|5517.2|18
1611531300000|2021-01-24 23:35:00|5523.1|5520.3|5524.1|5521.3|5524.1|5521.3|5520.1|5517.3|36
1611531600000|2021-01-24 23:40:00|5524|5521.2|5525.6|5522.8|5526.5|5523.7|5523|5520.2|14
1611531900000|2021-01-24 23:45:00|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5525|5522.2|20
1611532200000|2021-01-24 23:50:00|5526.1|5523.3|5524.5|5521.7|5526.1|5523.3|5522.5|5519.7|21
1611532500000|2021-01-24 23:55:00|5523.5|5520.7|5526.4|5523.6|5526.4|5523.6|5522.5|5519.7|134
1611532800000|2021-01-25 00:00:00|5525.9|5523.1|5520.6|5517.8|5525.9|5523.1|5520.4|5517.6|29
1611533100000|2021-01-25 00:05:00|5521.9|5519.1|5521.9|5519.1|5522.9|5520.1|5520|5517.2|1
1611533400000|2021-01-25 00:10:00|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5518|5515.2|8
1611533700000|2021-01-25 00:15:00|5520.8|5518|5518.9|5516.1|5521.4|5518.6|5518.9|5516.1|2
1611534000000|2021-01-25 00:20:00|5519|5516.2|5522.4|5519.6|5524.9|5522.1|5519|5516.2|6
1611534300000|2021-01-25 00:25:00|5522.9|5520.1|5521.9|5519.1|5523|5520.1|5517.9|5515.1|28
1611534600000|2021-01-25 00:30:00|5521.8|5519|5527.4|5524.6|5527.4|5524.6|5520.9|5518.1|149
1611534900000|2021-01-25 00:35:00|5526.4|5523.6|5523.4|5520.6|5526.9|5524.1|5523.4|5520.6|53
1611535200000|2021-01-25 00:40:00|5524.9|5522.1|5525.4|5522.6|5526.4|5523.6|5521.9|5519.1|24
1611535500000|2021-01-25 00:45:00|5525.8|5523|5520.9|5518.1|5526.4|5523.6|5519.9|5517.1|78
1611535800000|2021-01-25 00:50:00|5521.4|5518.6|5524.9|5522.1|5524.9|5522.1|5520.4|5517.6|3
1611536100000|2021-01-25 00:55:00|5525.4|5522.6|5527.4|5524.6|5527.4|5524.6|5523.9|5521.1|41
1611536400000|2021-01-25 01:00:00|5527.5|5524.7|5517|5514.2|5535.5|5532.7|5516.4|5513.6|237
1611536700000|2021-01-25 01:05:00|5517.4|5514.6|5518.4|5515.6|5521|5518.2|5514.9|5512.1|95
1611537000000|2021-01-25 01:10:00|5518.8|5516|5527.9|5525.1|5532.3|5529.5|5517.9|5515.1|134
1611537300000|2021-01-25 01:15:00|5528.4|5525.6|5528.4|5525.6|5531.9|5529.1|5526.9|5524.1|34
1611537600000|2021-01-25 01:20:00|5528.3|5525.5|5522.4|5519.6|5528.3|5525.5|5522|5519.2|53
1611537900000|2021-01-25 01:25:00|5522|5519.2|5521|5518.2|5525|5522.2|5519.4|5516.6|47
1611538200000|2021-01-25 01:30:00|5521.5|5518.7|5520|5517.2|5523|5520.2|5518.5|5515.7|123
1611538500000|2021-01-25 01:35:00|5520.4|5517.6|5519.9|5517.1|5523.9|5521.1|5517|5514.2|48
1611538800000|2021-01-25 01:40:00|5519.4|5516.6|5518.9|5516.1|5523.4|5520.6|5518.4|5515.6|550
1611539100000|2021-01-25 01:45:00|5518.4|5515.6|5516.9|5514.1|5519.9|5517.1|5515.4|5512.6|170
1611539400000|2021-01-25 01:50:00|5515.9|5513.1|5513.8|5511|5520.9|5518.1|5513.8|5511|125
1611539700000|2021-01-25 01:55:00|5513.3|5510.5|5515.3|5512.5|5515.8|5513|5509.8|5507|326
1611540000000|2021-01-25 02:00:00|5515.7|5512.9|5507.9|5505.1|5515.7|5512.9|5505.9|5503.1|122
1611540300000|2021-01-25 02:05:00|5508.4|5505.6|5514.4|5511.6|5514.4|5511.6|5508.4|5505.6|47
1611540600000|2021-01-25 02:10:00|5513.9|5511.1|5510.8|5508|5515.4|5512.6|5509.4|5506.6|35
1611540900000|2021-01-25 02:15:00|5510.4|5507.6|5514.4|5511.6|5516.4|5513.6|5510.4|5507.6|43
1611541200000|2021-01-25 02:20:00|5514.5|5511.7|5517.4|5514.6|5517.4|5514.6|5514.4|5511.6|62
1611541500000|2021-01-25 02:25:00|5517.9|5515.1|5514.9|5512.1|5518.4|5515.6|5512.9|5510.1|82
1611541800000|2021-01-25 02:30:00|5514.8|5512|5511.4|5508.6|5514.9|5512.1|5510.4|5507.6|35
1611542100000|2021-01-25 02:35:00|5512.3|5509.5|5518.4|5515.6|5518.8|5516|5511.4|5508.6|48
1611542400000|2021-01-25 02:40:00|5518.3|5515.5|5525.8|5523|5525.8|5523|5518.3|5515.5|223
1611542700000|2021-01-25 02:45:00|5525.9|5523.1|5519.3|5516.5|5526.4|5523.6|5517.8|5515|64
1611543000000|2021-01-25 02:50:00|5518.8|5516|5511.4|5508.6|5518.8|5516|5510.4|5507.6|158
1611543300000|2021-01-25 02:55:00|5511.9|5509.1|5511.9|5509.1|5512.4|5509.6|5509.3|5506.5|12
1611543600000|2021-01-25 03:00:00|5511.8|5509|5513.9|5511.1|5515.4|5512.6|5509.9|5507.1|77
1611543900000|2021-01-25 03:05:00|5514.4|5511.6|5509.5|5506.7|5514.4|5511.6|5509.4|5506.6|4
1611544200000|2021-01-25 03:10:00|5509.9|5507.1|5511.9|5509.1|5512.4|5509.6|5509.9|5507.1|2
1611544500000|2021-01-25 03:15:00|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5509.4|5506.6|6
1611544800000|2021-01-25 03:20:00|5513.4|5510.6|5514|5511.2|5518.5|5515.7|5513.4|5510.6|485
1611545100000|2021-01-25 03:25:00|5513.9|5511.1|5515.5|5512.7|5515.5|5512.7|5511.9|5509.1|28
1611545400000|2021-01-25 03:30:00|5515.4|5512.6|5512.5|5509.7|5515.5|5512.7|5512.5|5509.7|73
1611545700000|2021-01-25 03:35:00|5513|5510.2|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|0
1611546000000|2021-01-25 03:40:00|5513.5|5510.7|5513|5510.2|5514|5511.2|5511.5|5508.7|16
1611546300000|2021-01-25 03:45:00|5512.5|5509.7|5511.5|5508.7|5513|5510.2|5510.5|5507.7|2
1611546600000|2021-01-25 03:50:00|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|55
1611546900000|2021-01-25 03:55:00|5511.5|5508.7|5510.5|5507.7|5512|5509.2|5510|5507.2|15
1611547200000|2021-01-25 04:00:00|5511|5508.2|5516.5|5513.7|5517|5514.2|5511|5508.2|78
1611547500000|2021-01-25 04:05:00|5517.5|5514.7|5516.5|5513.7|5518|5515.2|5516.5|5513.7|46
1611547800000|2021-01-25 04:10:00|5517.4|5514.6|5518|5515.2|5518|5515.2|5517.4|5514.6|35
1611548100000|2021-01-25 04:15:00|5517.9|5515.1|5518|5515.2|5518.5|5515.7|5517.4|5514.6|139
1611548400000|2021-01-25 04:20:00|5517.5|5514.7|5519.5|5516.7|5519.5|5516.7|5517.5|5514.7|24
1611548700000|2021-01-25 04:25:00|5520|5517.2|5523|5520.2|5523|5520.2|5519|5516.2|32
1611549000000|2021-01-25 04:30:00|5522.5|5519.7|5524|5521.2|5524.5|5521.7|5522.5|5519.7|15
1611549300000|2021-01-25 04:35:00|5523.9|5521.1|5520.5|5517.7|5524|5521.2|5520|5517.2|54
1611549600000|2021-01-25 04:40:00|5520.4|5517.6|5520.4|5517.6|5521|5518.2|5520|5517.2|11
1611549900000|2021-01-25 04:45:00|5519.5|5516.7|5520.4|5517.6|5520.4|5517.6|5519.5|5516.7|6
1611550200000|2021-01-25 04:50:00|5520|5517.2|5521.5|5518.7|5522.9|5520.1|5519.4|5516.6|57
1611550500000|2021-01-25 04:55:00|5521.9|5519.1|5522.9|5520.1|5522.9|5520.1|5521.9|5519.1|14
1611550800000|2021-01-25 05:00:00|5522.4|5519.6|5522.9|5520.1|5523.4|5520.6|5521.9|5519.1|13
1611551100000|2021-01-25 05:05:00|5523|5520.2|5522.5|5519.7|5523|5520.2|5521.5|5518.7|59
1611551400000|2021-01-25 05:10:00|5522.9|5520.1|5523|5520.2|5524.4|5521.6|5522.5|5519.7|8
1611551700000|2021-01-25 05:15:00|5522.5|5519.7|5523.4|5520.6|5524|5521.2|5522.5|5519.7|20
1611552000000|2021-01-25 05:20:00|5524|5521.2|5529|5526.2|5529.9|5527.1|5523.9|5521.1|71
1611552300000|2021-01-25 05:25:00|5528.9|5526.1|5530|5527.2|5531.4|5528.6|5526.9|5524.1|144
1611552600000|2021-01-25 05:30:00|5529.9|5527.1|5529.5|5526.7|5533.4|5530.6|5528.5|5525.7|811
1611552900000|2021-01-25 05:35:00|5528.5|5525.7|5524.5|5521.7|5530|5527.2|5520.6|5517.8|493
1611553200000|2021-01-25 05:40:00|5524.4|5521.6|5521.5|5518.7|5525.4|5522.6|5521.1|5518.3|131
1611553500000|2021-01-25 05:45:00|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5520.6|5517.8|15
1611553800000|2021-01-25 05:50:00|5523|5520.2|5525.6|5522.8|5526.1|5523.3|5522|5519.2|1135
1611554100000|2021-01-25 05:55:00|5524.6|5521.8|5527.1|5524.3|5529.1|5526.3|5524.1|5521.3|185
1611554400000|2021-01-25 06:00:00|5526.6|5523.8|5528.6|5525.8|5531.1|5528.3|5526.6|5523.8|69
1611554700000|2021-01-25 06:05:00|5529.1|5526.3|5529.1|5526.3|5529.6|5526.8|5527.6|5524.8|15
1611555000000|2021-01-25 06:10:00|5528.6|5525.8|5523.1|5520.3|5528.6|5525.8|5522.6|5519.8|39
1611555300000|2021-01-25 06:15:00|5523.6|5520.8|5524.5|5521.7|5529.1|5526.3|5523.6|5520.8|196
1611555600000|2021-01-25 06:20:00|5524|5521.2|5520.5|5517.7|5525.1|5522.3|5519.6|5516.8|40
1611555900000|2021-01-25 06:25:00|5520.1|5517.3|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|71
1611556200000|2021-01-25 06:30:00|5520.5|5517.7|5531.1|5528.3|5531.1|5528.3|5520.5|5517.7|155
1611556500000|2021-01-25 06:35:00|5531|5528.2|5531.6|5528.8|5533.6|5530.8|5529.6|5526.8|901
1611556800000|2021-01-25 06:40:00|5532.1|5529.3|5534.6|5531.8|5535.6|5532.8|5531.6|5528.8|95
1611557100000|2021-01-25 06:45:00|5534.5|5531.7|5531.6|5528.8|5536.6|5533.8|5531.5|5528.7|204
1611557400000|2021-01-25 06:50:00|5532.1|5529.3|5535.1|5532.3|5535.6|5532.8|5529.6|5526.8|66
1611557700000|2021-01-25 06:55:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5530.6|5527.8|61
1611558000000|2021-01-25 07:00:00|5534.1|5531.3|5552.5|5549.7|5553.6|5550.8|5533|5530.2|764
1611558300000|2021-01-25 07:05:00|5552.6|5549.8|5552.1|5549.3|5556.6|5553.8|5551.1|5548.3|193
1611558600000|2021-01-25 07:10:00|5552.6|5549.8|5549.1|5546.3|5552.6|5549.8|5545.6|5542.8|175
1611558900000|2021-01-25 07:15:00|5549|5546.2|5550.6|5547.8|5553.6|5550.8|5546.1|5543.3|244
1611559200000|2021-01-25 07:20:00|5550.5|5547.7|5556.1|5553.3|5556.7|5553.9|5550.5|5547.7|698
1611559500000|2021-01-25 07:25:00|5555.6|5552.8|5558.2|5555.4|5564.8|5558.8|5553.6|5550.8|692
1611559800000|2021-01-25 07:30:00|5558.6|5555.8|5555.6|5552.8|5559.6|5556.8|5553.6|5550.8|292
1611560100000|2021-01-25 07:35:00|5555.1|5552.3|5554.6|5551.8|5558.5|5555.7|5554.6|5551.8|269
1611560400000|2021-01-25 07:40:00|5555.5|5552.7|5556.1|5553.3|5557.6|5554.8|5552.5|5549.7|85
1611560700000|2021-01-25 07:45:00|5555.6|5552.8|5552.6|5549.8|5556.5|5553.7|5549.5|5546.7|733
1611561000000|2021-01-25 07:50:00|5553.1|5550.3|5555.6|5552.8|5555.6|5552.8|5549.5|5546.7|224
1611561300000|2021-01-25 07:55:00|5556.1|5553.3|5556.5|5553.7|5558.5|5555.7|5552.5|5549.7|210
1611561600000|2021-01-25 08:00:00|5557|5554.2|5552.5|5549.7|5562.5|5559.7|5550.5|5547.7|462
1611561900000|2021-01-25 08:05:00|5551.5|5548.7|5548.4|5545.6|5556.5|5553.7|5546.4|5543.6|252
1611562200000|2021-01-25 08:10:00|5547.9|5545.1|5552.4|5549.6|5552.5|5549.7|5545.5|5542.7|359
1611562500000|2021-01-25 08:15:00|5552|5549.2|5551.6|5548.8|5559.5|5556.7|5551.5|5548.7|687
1611562800000|2021-01-25 08:20:00|5551.5|5548.7|5552.6|5549.8|5555.6|5552.8|5548.5|5545.7|591
1611563100000|2021-01-25 08:25:00|5552.5|5549.7|5552.6|5549.8|5554|5551.2|5547.6|5544.8|1352
1611563400000|2021-01-25 08:30:00|5552.5|5549.7|5560|5557.2|5563|5560.2|5550.6|5547.8|2401
1611563700000|2021-01-25 08:35:00|5559.5|5556.7|5556.5|5553.7|5559.5|5556.7|5555.5|5552.7|1030
1611564000000|2021-01-25 08:40:00|5556.6|5553.8|5554.5|5551.7|5559.5|5556.7|5550.6|5547.8|525
1611564300000|2021-01-25 08:45:00|5554.6|5551.8|5559.1|5556.3|5561.7|5558.9|5552.5|5549.7|547
1611564600000|2021-01-25 08:50:00|5559.6|5556.8|5562.1|5559.3|5566.6|5563.8|5558.7|5555.9|1110
1611564900000|2021-01-25 08:55:00|5562.6|5559.8|5558.6|5555.8|5562.6|5559.8|5552.6|5549.8|397
1611565200000|2021-01-25 09:00:00|5558.7|5555.9|5548.5|5545.7|5562.1|5559.3|5548.5|5545.7|1700
1611565500000|2021-01-25 09:05:00|5550.5|5547.7|5563.7|5560.9|5565.7|5562.9|5549.5|5546.7|577
1611565800000|2021-01-25 09:10:00|5564.1|5561.3|5570.6|5567.8|5572.6|5569.8|5561.6|5558.8|1480
1611566100000|2021-01-25 09:15:00|5571.5|5568.7|5563|5560.2|5571.6|5568.8|5559|5556.2|390
1611566400000|2021-01-25 09:20:00|5562.6|5559.8|5559.5|5556.7|5563.6|5560.8|5556.6|5553.8|460
1611566700000|2021-01-25 09:25:00|5559.6|5556.8|5569.6|5566.8|5570.5|5567.7|5553.6|5550.8|460
1611567000000|2021-01-25 09:30:00|5570.6|5567.8|5564.6|5561.8|5570.6|5567.8|5564.5|5561.7|530
1611567300000|2021-01-25 09:35:00|5563.6|5560.8|5562.5|5559.7|5567.6|5564.8|5560.5|5557.7|497
1611567600000|2021-01-25 09:40:00|5562|5559.2|5563|5560.2|5564.5|5561.7|5560.5|5557.7|104
1611567900000|2021-01-25 09:45:00|5563.5|5560.7|5562.5|5559.7|5565|5562.2|5561.5|5558.7|387
1611568200000|2021-01-25 09:50:00|5561.5|5558.7|5561.5|5558.7|5562.5|5559.7|5560.5|5557.7|186
1611568500000|2021-01-25 09:55:00|5560.5|5557.7|5560.5|5557.7|5562.5|5559.7|5560|5557.2|677
1611568800000|2021-01-25 10:00:00|5561.5|5558.7|5561.5|5558.7|5562.5|5559.7|5557.5|5554.7|1133
1611569100000|2021-01-25 10:05:00|5562|5559.2|5561.5|5558.7|5565|5562.2|5559.5|5556.7|779
1611569400000|2021-01-25 10:10:00|5561|5558.2|5555.4|5552.6|5561|5558.2|5553.4|5550.6|401
1611569700000|2021-01-25 10:15:00|5554.9|5552.1|5558|5555.2|5560.4|5557.6|5553.4|5550.6|1234
1611570000000|2021-01-25 10:20:00|5557.5|5554.7|5560.4|5557.6|5564.4|5561.6|5557.4|5554.6|959
1611570300000|2021-01-25 10:25:00|5561.4|5558.6|5561.4|5558.6|5566.9|5564.1|5560.4|5557.6|287
1611570600000|2021-01-25 10:30:00|5560.9|5558.1|5557.4|5554.6|5562.4|5559.6|5555.4|5552.6|580
1611570900000|2021-01-25 10:35:00|5556.9|5554.1|5562.9|5560.1|5562.9|5560.1|5556.4|5553.6|182
1611571200000|2021-01-25 10:40:00|5563.4|5560.6|5564.3|5561.5|5565.4|5562.6|5559.9|5557.1|1217
1611571500000|2021-01-25 10:45:00|5564.4|5561.6|5567.3|5564.5|5567.3|5564.5|5561.4|5558.6|250
1611571800000|2021-01-25 10:50:00|5566.8|5564|5573.3|5570.5|5573.3|5570.5|5565.3|5562.5|347
1611572100000|2021-01-25 10:55:00|5572.8|5570|5573.4|5570.6|5577.4|5574.6|5571.4|5568.6|928
1611572400000|2021-01-25 11:00:00|5573.9|5571.1|5575.3|5572.5|5576.4|5573.6|5571.4|5568.6|431
1611572700000|2021-01-25 11:05:00|5574.4|5571.6|5577.4|5574.6|5578.4|5575.6|5574.4|5571.6|833
1611573000000|2021-01-25 11:10:00|5577.3|5574.5|5580.3|5577.5|5584.3|5581.5|5577.3|5574.5|1147
1611573300000|2021-01-25 11:15:00|5580.8|5578|5576.3|5573.5|5580.8|5578|5575.3|5572.5|140
1611573600000|2021-01-25 11:20:00|5576.8|5574|5568.8|5566|5577.3|5574.5|5568.3|5565.5|507
1611573900000|2021-01-25 11:25:00|5568.3|5565.5|5568.4|5565.6|5572.3|5569.5|5567.3|5564.5|328
1611574200000|2021-01-25 11:30:00|5569.3|5566.5|5566.3|5563.5|5571.3|5568.5|5566.2|5563.4|195
1611574500000|2021-01-25 11:35:00|5567.3|5564.5|5567.3|5564.5|5568.7|5565.9|5564.3|5561.5|113
1611574800000|2021-01-25 11:40:00|5567.2|5564.4|5565.3|5562.5|5569.3|5566.5|5564.8|5562|170
1611575100000|2021-01-25 11:45:00|5565.2|5562.4|5563.8|5561|5567.3|5564.5|5553.2|5550.4|4729
1611575400000|2021-01-25 11:50:00|5563.3|5560.5|5557.3|5554.5|5567.8|5565|5554.2|5551.4|359
1611575700000|2021-01-25 11:55:00|5557.2|5554.4|5547.2|5544.4|5557.8|5555|5543.2|5540.4|1165
1611576000000|2021-01-25 12:00:00|5547.3|5544.5|5533.7|5530.9|5550.2|5547.4|5533.2|5530.4|1199
1611576300000|2021-01-25 12:05:00|5533.2|5530.4|5534.2|5531.4|5538.2|5535.4|5533.2|5530.4|763
1611576600000|2021-01-25 12:10:00|5535.2|5532.4|5540.8|5538|5542.3|5539.5|5534.2|5531.4|572
1611576900000|2021-01-25 12:15:00|5540.7|5537.9|5542.3|5539.5|5546.3|5543.5|5537.3|5534.5|329
1611577200000|2021-01-25 12:20:00|5543.3|5540.5|5539.4|5536.6|5544.3|5541.5|5539.3|5536.5|288
1611577500000|2021-01-25 12:25:00|5539.3|5536.5|5537.3|5534.5|5539.4|5536.6|5534.3|5531.5|364
1611577800000|2021-01-25 12:30:00|5536.4|5533.6|5534.3|5531.5|5539.4|5536.6|5533.3|5530.5|324
1611578100000|2021-01-25 12:35:00|5534.4|5531.6|5534.3|5531.5|5535.4|5532.6|5531.3|5528.5|513
1611578400000|2021-01-25 12:40:00|5535.3|5532.5|5537.3|5534.5|5540.3|5537.5|5533.3|5530.5|568
1611578700000|2021-01-25 12:45:00|5538.3|5535.5|5535.3|5532.5|5538.4|5535.6|5533.3|5530.5|330
1611579000000|2021-01-25 12:50:00|5535.4|5532.6|5526.3|5523.5|5535.4|5532.6|5519.3|5516.5|1537
1611579300000|2021-01-25 12:55:00|5526.8|5524|5523.3|5520.5|5526.8|5524|5520.4|5517.6|344
1611579600000|2021-01-25 13:00:00|5523.4|5520.6|5528.4|5525.6|5531.4|5528.6|5519.3|5516.5|603
1611579900000|2021-01-25 13:05:00|5528.3|5525.5|5525.8|5523|5530.4|5527.6|5522.8|5520|397
1611580200000|2021-01-25 13:10:00|5526.3|5523.5|5520.3|5517.5|5528.3|5525.5|5516.3|5513.5|651
1611580500000|2021-01-25 13:15:00|5520.2|5517.4|5518.8|5516|5523.3|5520.5|5514.8|5512|804
1611580800000|2021-01-25 13:20:00|5519.3|5516.5|5522.4|5519.6|5524.4|5521.6|5509.3|5506.5|5822
1611581100000|2021-01-25 13:25:00|5522.9|5520.1|5521.4|5518.6|5527.5|5524.7|5519.9|5517.1|981
1611581400000|2021-01-25 13:30:00|5520.9|5518.1|5517.9|5515.1|5525.4|5522.6|5516.4|5513.6|388
1611581700000|2021-01-25 13:35:00|5517.4|5514.6|5519.4|5516.6|5523.9|5521.1|5514.9|5512.1|814
1611582000000|2021-01-25 13:40:00|5519.9|5517.1|5510.9|5508.1|5520.4|5517.6|5505.5|5502.7|1804
1611582300000|2021-01-25 13:45:00|5511.3|5508.5|5508.4|5505.6|5515.4|5512.6|5508.4|5505.6|278
1611582600000|2021-01-25 13:50:00|5507.9|5505.1|5515.4|5512.6|5517.9|5515.1|5506.4|5503.6|545
1611582900000|2021-01-25 13:55:00|5515.9|5513.1|5520.4|5517.6|5521.4|5518.6|5513.4|5510.6|890
1611583200000|2021-01-25 14:00:00|5519.9|5517.1|5529.4|5526.6|5533.5|5530.7|5515.4|5512.6|2099
1611583500000|2021-01-25 14:05:00|5529.5|5526.7|5520.5|5517.7|5531.5|5528.7|5518.4|5515.6|2036
1611583800000|2021-01-25 14:10:00|5521.4|5518.6|5520|5517.2|5523|5520.2|5515|5512.2|928
1611584100000|2021-01-25 14:15:00|5519.4|5516.6|5515.5|5512.7|5523|5520.2|5514|5511.2|660
1611584400000|2021-01-25 14:20:00|5516|5513.2|5509.5|5506.7|5516.5|5513.7|5509.4|5506.6|1120
1611584700000|2021-01-25 14:25:00|5510|5507.2|5501.1|5498.3|5513.5|5510.7|5495.4|5492.6|3991
1611585000000|2021-01-25 14:30:00|5502|5499.2|5499|5496.2|5510|5507.2|5493.5|5490.7|1358
1611585300000|2021-01-25 14:35:00|5499.5|5496.7|5498.5|5495.7|5501.5|5498.7|5493.5|5490.7|1089
1611585600000|2021-01-25 14:40:00|5498.4|5495.6|5530.5|5527.7|5530.5|5527.7|5497|5494.2|2704
1611585900000|2021-01-25 14:45:00|5530.6|5527.8|5519.6|5516.8|5535.1|5531.2|5519.5|5516.7|3130
1611586200000|2021-01-25 14:50:00|5520.5|5517.7|5517|5514.2|5524.6|5519.7|5514|5511.2|1593
1611586500000|2021-01-25 14:55:00|5517.5|5514.7|5529.5|5526.7|5532.5|5529.7|5517|5514.2|980
1611586800000|2021-01-25 15:00:00|5529.9|5527.1|5541.4|5538.6|5542.4|5539.6|5526.4|5523.6|913
1611587100000|2021-01-25 15:05:00|5541.9|5539.1|5543.4|5540.6|5544.5|5541.7|5536.9|5534.1|839
1611587400000|2021-01-25 15:10:00|5542.5|5539.7|5534.5|5531.7|5544.5|5541.7|5531.5|5528.7|1302
1611587700000|2021-01-25 15:15:00|5534.4|5531.6|5534.6|5531.8|5539.5|5536.7|5533.6|5530.8|461
1611588000000|2021-01-25 15:20:00|5534.5|5531.7|5541.5|5538.7|5546|5543.2|5533.6|5530.8|602
1611588300000|2021-01-25 15:25:00|5541|5538.2|5544.5|5541.7|5545.6|5542.8|5536.6|5533.8|698
1611588600000|2021-01-25 15:30:00|5544.6|5541.8|5544|5541.2|5545.6|5542.8|5538.5|5535.7|893
1611588900000|2021-01-25 15:35:00|5543.6|5540.8|5546.5|5543.7|5550.5|5547.7|5540.5|5537.7|987
1611589200000|2021-01-25 15:40:00|5545.5|5542.7|5548.5|5545.7|5552.5|5549.7|5544.6|5541.8|1004
1611589500000|2021-01-25 15:45:00|5547.5|5544.7|5535.5|5532.7|5552.5|5549.7|5534.5|5531.7|823
1611589800000|2021-01-25 15:50:00|5534.5|5531.7|5536.5|5533.7|5539|5536.2|5530.5|5527.7|1190
1611590100000|2021-01-25 15:55:00|5535.5|5532.7|5524|5521.2|5538.5|5535.7|5522|5519.2|2157
1611590400000|2021-01-25 16:00:00|5524.3|5521.5|5520|5517.2|5532.5|5529.7|5517.5|5514.7|1400
1611590700000|2021-01-25 16:05:00|5519.5|5516.7|5498.5|5495.7|5521|5518.2|5496.5|5493.7|3165
1611591000000|2021-01-25 16:10:00|5498|5495.2|5506.5|5503.7|5510.6|5507.8|5494.5|5491.7|2755
1611591300000|2021-01-25 16:15:00|5506.6|5503.8|5517.6|5514.8|5519.1|5516.3|5500.5|5497.7|2445
1611591600000|2021-01-25 16:20:00|5518.5|5515.7|5521.5|5518.7|5529.5|5526.7|5516.5|5513.7|1346
1611591900000|2021-01-25 16:25:00|5522|5519.2|5520|5517.2|5523.6|5520.8|5507.5|5504.7|3955
1611592200000|2021-01-25 16:30:00|5519.5|5516.7|5521.5|5518.7|5527.6|5524.8|5514.6|5511.8|3287
1611592500000|2021-01-25 16:35:00|5521.4|5518.6|5528.5|5525.7|5529.5|5526.7|5519.5|5516.7|484
1611592800000|2021-01-25 16:40:00|5528|5525.2|5530.4|5527.6|5532.5|5529.7|5527|5524.2|605
1611593100000|2021-01-25 16:45:00|5530|5527.2|5534.4|5531.6|5534.4|5531.6|5527.4|5524.6|2922
1611593400000|2021-01-25 16:50:00|5533.4|5530.6|5532.4|5529.6|5538.4|5535.6|5529.4|5526.6|2060
1611593700000|2021-01-25 16:55:00|5533.4|5530.6|5538|5535.2|5539.5|5536.7|5531.4|5528.6|313
1611594000000|2021-01-25 17:00:00|5538.4|5535.6|5541.4|5538.6|5544.4|5541.6|5537.4|5534.6|735
1611594300000|2021-01-25 17:05:00|5541.5|5538.7|5539|5536.2|5544.4|5541.6|5538.4|5535.6|529
1611594600000|2021-01-25 17:10:00|5539.4|5536.6|5533|5530.2|5540.5|5537.7|5532.4|5529.6|459
1611594900000|2021-01-25 17:15:00|5533.4|5530.6|5531.4|5528.6|5535|5532.2|5525.4|5522.6|1707
1611595200000|2021-01-25 17:20:00|5531.9|5529.1|5526.4|5523.6|5536.4|5533.6|5525.9|5523.1|286
1611595500000|2021-01-25 17:25:00|5526.3|5523.5|5527.3|5524.5|5530.3|5527.5|5525.9|5523.1|476
1611595800000|2021-01-25 17:30:00|5527.4|5524.6|5533.3|5530.5|5534.4|5531.6|5524|5521.2|742
1611596100000|2021-01-25 17:35:00|5533.4|5530.6|5534.9|5532.1|5538.3|5535.5|5532.4|5529.6|390
1611596400000|2021-01-25 17:40:00|5534.4|5531.6|5536.4|5533.6|5542.4|5539.6|5534.4|5531.6|475
1611596700000|2021-01-25 17:45:00|5536.9|5534.1|5541.4|5538.6|5542.9|5540.1|5536.4|5533.6|1212
1611597000000|2021-01-25 17:50:00|5542.4|5539.6|5542.4|5539.6|5543.3|5540.5|5537.4|5534.6|588
1611597300000|2021-01-25 17:55:00|5543.3|5540.5|5539.9|5537.1|5543.9|5541.1|5539.9|5537.1|258
1611597600000|2021-01-25 18:00:00|5539.4|5536.6|5539.4|5536.6|5542.4|5539.6|5538.4|5535.6|1765
1611597900000|2021-01-25 18:05:00|5539.5|5536.7|5538.4|5535.6|5539.9|5537.1|5534.9|5532.1|894
1611598200000|2021-01-25 18:10:00|5539.3|5536.5|5547.5|5544.7|5555.4|5552.6|5538.4|5535.6|1085
1611598500000|2021-01-25 18:15:00|5547.9|5545.1|5549.4|5546.6|5551.5|5548.7|5545.4|5542.6|1229
1611598800000|2021-01-25 18:20:00|5549.5|5546.7|5551.9|5549.1|5555.4|5552.6|5548.9|5546.1|364
1611599100000|2021-01-25 18:25:00|5551.4|5548.6|5552.9|5550.1|5553.3|5550.5|5549.9|5547.1|659
1611599400000|2021-01-25 18:30:00|5553.3|5550.5|5550.4|5547.6|5556.3|5553.5|5550.3|5547.5|712
1611599700000|2021-01-25 18:35:00|5550.9|5548.1|5558.4|5555.6|5559.4|5556.6|5550.4|5547.6|1005
1611600000000|2021-01-25 18:40:00|5558.5|5555.7|5553.4|5550.6|5558.5|5555.7|5552.4|5549.6|751
1611600300000|2021-01-25 18:45:00|5553.5|5550.7|5551.5|5548.7|5554.4|5551.6|5548.4|5545.6|648
1611600600000|2021-01-25 18:50:00|5552.4|5549.6|5547.4|5544.6|5552.5|5549.7|5545.4|5542.6|330
1611600900000|2021-01-25 18:55:00|5546.9|5544.1|5548.9|5546.1|5550.4|5547.6|5544.4|5541.6|575
1611601200000|2021-01-25 19:00:00|5549.4|5546.6|5546.4|5543.6|5549.4|5546.6|5543.8|5541|519
1611601500000|2021-01-25 19:05:00|5546.3|5543.5|5547.4|5544.6|5549.4|5546.6|5544.9|5542.1|367
1611601800000|2021-01-25 19:10:00|5547.3|5544.5|5553.3|5550.5|5553.4|5550.6|5541.4|5538.6|880
1611602100000|2021-01-25 19:15:00|5552.4|5549.6|5550.4|5547.6|5553.4|5550.6|5547.4|5544.6|1035
1611602400000|2021-01-25 19:20:00|5549.4|5546.6|5557.4|5554.6|5557.4|5554.6|5549.4|5546.6|838
1611602700000|2021-01-25 19:25:00|5556.9|5554.1|5572.3|5569.5|5574.4|5571.6|5556.9|5554.1|6147
1611603000000|2021-01-25 19:30:00|5571.3|5568.5|5569.3|5566.5|5571.4|5568.6|5565.8|5563|2000
1611603300000|2021-01-25 19:35:00|5568.4|5565.6|5568.3|5565.5|5569.4|5566.6|5566.3|5563.5|724
1611603600000|2021-01-25 19:40:00|5567.4|5564.6|5572.3|5569.5|5572.4|5569.6|5567.3|5564.5|462
1611603900000|2021-01-25 19:45:00|5572.4|5569.6|5571.4|5568.6|5574.4|5571.6|5571.3|5568.5|348
1611604200000|2021-01-25 19:50:00|5571.8|5569|5567.8|5565|5572.3|5569.5|5566.4|5563.6|165
1611604500000|2021-01-25 19:55:00|5567.4|5564.6|5565.3|5562.5|5569.4|5566.6|5565.3|5562.5|304
1611604800000|2021-01-25 20:00:00|5565.8|5563|5566.3|5563.5|5568.3|5565.5|5565.8|5563|219
1611605100000|2021-01-25 20:05:00|5567.3|5564.5|5568.3|5565.5|5569.3|5566.5|5566.8|5564|271
1611605400000|2021-01-25 20:10:00|5569.3|5566.5|5566.3|5563.5|5570.3|5567.5|5564.8|5562|374
1611605700000|2021-01-25 20:15:00|5566.8|5564|5566.3|5563.5|5569.3|5566.5|5565.3|5562.5|367
1611606000000|2021-01-25 20:20:00|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5563.3|5560.4|256
1611606300000|2021-01-25 20:25:00|5563.8|5561|5566.3|5563.5|5566.3|5563.5|5562.3|5559.5|52
1611606600000|2021-01-25 20:30:00|5565.3|5562.5|5566.8|5564|5567.3|5564.5|5563.3|5560.5|134
1611606900000|2021-01-25 20:35:00|5567.3|5564.5|5565.8|5563|5568.3|5565.5|5565.3|5562.5|161
1611607200000|2021-01-25 20:40:00|5566.3|5563.5|5566.9|5564.1|5567.8|5565|5564.3|5561.5|221
1611607500000|2021-01-25 20:45:00|5567.3|5564.5|5569.3|5566.5|5569.3|5566.5|5565.3|5562.5|115
1611607800000|2021-01-25 20:50:00|5570.3|5567.5|5565.3|5562.5|5570.3|5567.5|5564.8|5562|46
1611608100000|2021-01-25 20:55:00|5565.8|5563|5568.3|5565.5|5570.8|5568|5565.3|5562.5|843
1611608400000|2021-01-25 21:00:00|5569.8|5567|5572.7|5569.9|5573.2|5570.4|5568.8|5566|261
1611608700000|2021-01-25 21:05:00|5572.2|5569.4|5574.2|5571.4|5575.2|5572.4|5571.3|5568.5|167
1611609000000|2021-01-25 21:10:00|5573.8|5571|5570.2|5567.4|5573.8|5571|5569.3|5566.5|41
1611609300000|2021-01-25 21:15:00|5571.2|5568.4|5569.8|5567|5572.3|5569.5|5569.8|5567|121
1611609600000|2021-01-25 21:20:00|5569.3|5566.5|5570.3|5567.5|5571.3|5568.5|5567.3|5564.5|130
1611609900000|2021-01-25 21:25:00|5571.3|5568.5|5572.8|5570|5573.2|5570.4|5571.3|5568.5|117
1611610200000|2021-01-25 21:30:00|5572.3|5569.5|5572.8|5570|5573.3|5570.5|5571.8|5569|36
1611610500000|2021-01-25 21:35:00|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5571.3|5568.5|52
1611610800000|2021-01-25 21:40:00|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|65
1611611100000|2021-01-25 21:45:00|5574.8|5572|5583.2|5580.4|5585.2|5582.4|5573.3|5570.5|661
1611611400000|2021-01-25 21:50:00|5583.3|5580.5|5580.3|5577.5|5584.3|5581.5|5579.2|5576.4|73
1611611700000|2021-01-25 21:55:00|5580.8|5578|5580.2|5577.4|5582.3|5579.5|5579.2|5576.4|99
1611612000000|2021-01-25 22:00:00|5579.7|5576.9|5582.3|5579.5|5582.3|5579.5|5579.2|5576.4|26
1611612300000|2021-01-25 22:05:00|5582.7|5579.9|5576.8|5572.8|5584.7|5579.9|5576.8|5571.3|14
1611612600000|2021-01-25 22:10:00|5576.1|5573.3|5581.3|5571.3|5581.3|5573.5|5574.3|5569.9|1
1611612900000|2021-01-25 22:15:00|5581.4|5571.4|5581.3|5571.3|5582.3|5575.8|5579.8|5571.3|1
1611622800000|2021-01-26 01:00:00|5576.7|5572.7|5572.2|5569.4|5577.7|5574.9|5566.6|5563.3|140
1611623100000|2021-01-26 01:05:00|5573.1|5570.3|5571.6|5568.8|5577.1|5574.3|5570.7|5567.9|152
1611623400000|2021-01-26 01:10:00|5571.2|5568.4|5567.2|5564.4|5571.7|5568.9|5567.1|5564.3|128
1611623700000|2021-01-26 01:15:00|5567.7|5564.9|5558.2|5555.4|5571.2|5568.4|5558.2|5555.4|134
1611624000000|2021-01-26 01:20:00|5559.2|5556.4|5560.1|5557.3|5562.2|5559.4|5558.7|5555.9|114
1611624300000|2021-01-26 01:25:00|5559.7|5556.9|5558.7|5555.9|5561.2|5558.4|5558.2|5555.4|37
1611624600000|2021-01-26 01:30:00|5559.1|5556.3|5558.2|5555.4|5559.1|5556.3|5555.2|5552.4|103
1611624900000|2021-01-26 01:35:00|5558.7|5555.9|5557.2|5554.4|5559.2|5556.4|5556.2|5553.4|13
1611625200000|2021-01-26 01:40:00|5557.7|5554.9|5556.7|5553.9|5557.7|5554.9|5555.2|5552.4|28
1611625500000|2021-01-26 01:45:00|5557.1|5554.3|5556.2|5553.4|5557.1|5554.3|5553.2|5550.4|29
1611625800000|2021-01-26 01:50:00|5555.2|5552.4|5558.2|5555.4|5559.2|5556.4|5554.2|5551.4|28
1611626100000|2021-01-26 01:55:00|5558.7|5555.9|5555.7|5552.9|5559.2|5556.4|5553.2|5550.4|19
1611626400000|2021-01-26 02:00:00|5556.2|5553.4|5558.7|5555.9|5559.2|5556.4|5556.2|5553.4|18
1611626700000|2021-01-26 02:05:00|5558.2|5555.4|5558.6|5555.8|5559.1|5556.3|5555.7|5552.9|21
1611627000000|2021-01-26 02:10:00|5558.2|5555.4|5558.2|5555.4|5559.1|5556.3|5558.1|5555.3|135
1611627300000|2021-01-26 02:15:00|5558.6|5555.8|5560.1|5557.3|5561.2|5558.4|5558.6|5555.8|78
1611627600000|2021-01-26 02:20:00|5559.1|5556.3|5557.6|5554.8|5559.1|5556.3|5555.6|5552.8|19
1611627900000|2021-01-26 02:25:00|5557.1|5554.3|5556.2|5553.4|5557.1|5554.3|5555.1|5552.3|3
1611628200000|2021-01-26 02:30:00|5556.1|5553.3|5542.2|5539.4|5556.1|5553.3|5540.7|5537.9|224
1611628500000|2021-01-26 02:35:00|5543.1|5540.3|5541.7|5538.9|5545.6|5542.8|5538.2|5535.4|218
1611628800000|2021-01-26 02:40:00|5541.6|5538.8|5534.2|5531.4|5541.6|5538.8|5534.2|5531.4|176
1611629100000|2021-01-26 02:45:00|5534.1|5531.3|5535.7|5532.9|5538.1|5535.3|5531.8|5529|420
1611629400000|2021-01-26 02:50:00|5536.2|5533.4|5538.2|5535.4|5540.7|5537.9|5535.2|5532.4|160
1611629700000|2021-01-26 02:55:00|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5535.2|5532.4|99
1611630000000|2021-01-26 03:00:00|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5535.2|5532.4|39
1611630300000|2021-01-26 03:05:00|5538.2|5535.4|5534.2|5531.4|5538.2|5535.4|5532.7|5529.9|123
1611630600000|2021-01-26 03:10:00|5535.2|5532.4|5538.2|5535.4|5540.2|5537.4|5535.2|5532.4|179
1611630900000|2021-01-26 03:15:00|5539.1|5536.3|5539.7|5536.9|5540.7|5537.9|5538.1|5535.3|73
1611631200000|2021-01-26 03:20:00|5539.2|5536.4|5537.1|5534.3|5541.2|5538.4|5535.7|5532.9|66
1611631500000|2021-01-26 03:25:00|5536.2|5533.4|5534.2|5531.4|5537.2|5534.4|5533.7|5530.9|43
1611631800000|2021-01-26 03:30:00|5535.2|5532.4|5535.2|5532.4|5536.7|5533.9|5534.2|5531.4|87
1611632100000|2021-01-26 03:35:00|5535.3|5532.5|5535.7|5532.9|5537.7|5534.9|5534.7|5531.9|5
1611632400000|2021-01-26 03:40:00|5535.2|5532.4|5538.7|5535.9|5538.7|5535.9|5535.2|5532.4|10
1611632700000|2021-01-26 03:45:00|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5537.7|5534.9|5
1611633000000|2021-01-26 03:50:00|5538.3|5535.5|5541.2|5538.4|5541.7|5538.9|5538.2|5535.4|30
1611633300000|2021-01-26 03:55:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|11
1611633600000|2021-01-26 04:00:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|4
1611633900000|2021-01-26 04:05:00|5540.7|5537.9|5545.2|5542.4|5545.2|5542.4|5540.2|5537.4|68
1611634200000|2021-01-26 04:10:00|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5542.7|5539.9|32
1611634500000|2021-01-26 04:15:00|5544.2|5541.4|5544.2|5541.4|5544.7|5541.9|5542.2|5539.4|87
1611634800000|2021-01-26 04:20:00|5544.7|5541.9|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|52
1611635100000|2021-01-26 04:25:00|5543.2|5540.4|5544.2|5541.4|5546.2|5543.4|5543.2|5540.4|47
1611635400000|2021-01-26 04:30:00|5542.7|5539.9|5537.2|5534.4|5544.2|5541.4|5537.2|5534.4|104
1611635700000|2021-01-26 04:35:00|5536.7|5533.9|5533.2|5530.4|5537.2|5534.4|5533.2|5530.4|329
1611636000000|2021-01-26 04:40:00|5533.3|5530.5|5534.2|5531.4|5535.2|5532.4|5533.2|5530.4|14
1611636300000|2021-01-26 04:45:00|5533.2|5530.4|5534.2|5531.4|5534.7|5531.9|5533.2|5530.4|14
1611636600000|2021-01-26 04:50:00|5534.7|5531.9|5534.2|5531.4|5534.8|5531.9|5532.2|5529.4|58
1611636900000|2021-01-26 04:55:00|5533.7|5530.9|5530.7|5527.9|5533.7|5530.9|5529.7|5526.9|27
1611637200000|2021-01-26 05:00:00|5531.2|5528.4|5534.2|5531.4|5534.2|5531.4|5530.2|5527.4|26
1611637500000|2021-01-26 05:05:00|5533.7|5530.9|5534.2|5531.4|5534.7|5531.9|5533.2|5530.4|8
1611637800000|2021-01-26 05:10:00|5535.2|5532.4|5538.2|5535.4|5538.2|5535.4|5534.7|5531.9|84
1611638100000|2021-01-26 05:15:00|5537.7|5534.9|5534.7|5531.9|5537.7|5534.9|5534.2|5531.4|3
1611638400000|2021-01-26 05:20:00|5534.2|5531.4|5533.2|5530.4|5534.7|5531.9|5531.2|5528.4|4
1611638700000|2021-01-26 05:25:00|5533.7|5530.9|5533.6|5530.8|5535.2|5532.4|5532.2|5529.4|18
1611639000000|2021-01-26 05:30:00|5534.1|5531.3|5523.7|5520.9|5534.1|5531.3|5523.2|5520.4|205
1611639300000|2021-01-26 05:35:00|5524.7|5521.9|5529.2|5526.4|5529.2|5526.4|5523.7|5520.9|63
1611639600000|2021-01-26 05:40:00|5528.2|5525.4|5524.6|5521.8|5529.2|5526.4|5523.7|5520.9|103
1611639900000|2021-01-26 05:45:00|5524.7|5521.9|5529.2|5526.4|5529.7|5526.9|5524.2|5521.3|19
1611640200000|2021-01-26 05:50:00|5529.7|5526.9|5531.1|5528.3|5532.2|5529.4|5529.7|5526.9|36
1611640500000|2021-01-26 05:55:00|5529.7|5526.9|5526.7|5523.9|5529.7|5526.9|5526.1|5523.3|86
1611640800000|2021-01-26 06:00:00|5526.2|5523.4|5524.6|5521.8|5530.2|5527.4|5524.6|5521.8|82
1611641100000|2021-01-26 06:05:00|5524.7|5521.9|5522.6|5519.8|5525.1|5522.3|5520.7|5517.9|108
1611641400000|2021-01-26 06:10:00|5522.7|5519.9|5527.2|5524.4|5527.7|5524.9|5522.1|5519.3|62
1611641700000|2021-01-26 06:15:00|5527.6|5524.8|5530.1|5527.3|5531.2|5528.4|5527.1|5524.3|80
1611642000000|2021-01-26 06:20:00|5529.6|5526.8|5531.6|5528.8|5532.1|5529.3|5529.6|5526.8|26
1611642300000|2021-01-26 06:25:00|5531.1|5528.3|5533.6|5530.8|5534.2|5531.4|5531.1|5528.3|96
1611642600000|2021-01-26 06:30:00|5533.1|5530.3|5530.1|5527.3|5533.6|5530.8|5528.1|5525.3|53
1611642900000|2021-01-26 06:35:00|5529.6|5526.8|5524.1|5521.3|5529.6|5526.8|5523.1|5520.3|186
1611643200000|2021-01-26 06:40:00|5523.6|5520.8|5525.1|5522.3|5526.1|5523.3|5521.2|5518.4|114
1611643500000|2021-01-26 06:45:00|5525.2|5522.4|5528.1|5525.3|5529.1|5526.3|5524.2|5521.4|83
1611643800000|2021-01-26 06:50:00|5527.6|5524.8|5528.6|5525.8|5530.6|5527.8|5526.1|5523.3|106
1611644100000|2021-01-26 06:55:00|5529.1|5526.3|5530.2|5527.4|5530.6|5527.8|5527.1|5524.3|229
1611644400000|2021-01-26 07:00:00|5530.1|5527.3|5542.2|5539.4|5544.6|5541.8|5529.2|5526.4|759
1611644700000|2021-01-26 07:05:00|5543.1|5540.3|5537.1|5534.3|5543.6|5540.8|5535.1|5532.3|182
1611645000000|2021-01-26 07:10:00|5536.6|5533.8|5538.6|5535.8|5542.1|5539.3|5534.6|5531.8|194
1611645300000|2021-01-26 07:15:00|5539.2|5536.4|5541.1|5538.3|5544.1|5541.3|5539.2|5536.4|181
1611645600000|2021-01-26 07:20:00|5542.1|5539.3|5540.2|5537.4|5545.6|5542.8|5540.1|5537.3|1043
1611645900000|2021-01-26 07:25:00|5540.7|5537.9|5545.6|5542.8|5547.7|5544.9|5538.6|5535.8|590
1611646200000|2021-01-26 07:30:00|5545.2|5542.4|5540.2|5537.4|5547.2|5544.4|5539.1|5536.3|218
1611646500000|2021-01-26 07:35:00|5540.7|5537.9|5538.6|5535.8|5542.7|5539.9|5536.2|5533.4|304
1611646800000|2021-01-26 07:40:00|5539.1|5536.3|5539.1|5536.3|5540.6|5537.8|5538.1|5535.3|345
1611647100000|2021-01-26 07:45:00|5538.7|5535.9|5539.1|5536.3|5541.1|5538.3|5534.1|5531.3|1449
1611647400000|2021-01-26 07:50:00|5538.6|5535.8|5538.1|5535.3|5540.1|5537.3|5536.1|5533.3|106
1611647700000|2021-01-26 07:55:00|5536.6|5533.8|5533.6|5530.8|5537.1|5534.3|5529.1|5526.3|336
1611648000000|2021-01-26 08:00:00|5534.1|5531.3|5536.7|5533.9|5541.2|5538.4|5532.6|5529.8|374
1611648300000|2021-01-26 08:05:00|5536.6|5533.8|5540.1|5537.3|5542.2|5539.4|5534.1|5531.3|857
1611648600000|2021-01-26 08:10:00|5539.6|5536.8|5551.6|5548.8|5555.1|5552.3|5539.1|5536.3|570
1611648900000|2021-01-26 08:15:00|5552.1|5549.3|5551.6|5548.8|5557.1|5554.3|5550.1|5547.3|427
1611649200000|2021-01-26 08:20:00|5552.1|5549.3|5546.2|5543.4|5552.1|5549.3|5546.2|5543.4|630
1611649500000|2021-01-26 08:25:00|5546.6|5543.8|5551.2|5548.4|5554.2|5551.4|5544.1|5541.3|1689
1611649800000|2021-01-26 08:30:00|5551.1|5548.3|5551.1|5548.3|5556.2|5553.4|5546.2|5543.4|2057
1611650100000|2021-01-26 08:35:00|5550.1|5547.3|5556.2|5553.4|5561.6|5558.8|5550.1|5547.3|935
1611650400000|2021-01-26 08:40:00|5557.1|5554.3|5558.1|5555.3|5559.2|5556.4|5554.1|5551.3|497
1611650700000|2021-01-26 08:45:00|5559.1|5556.3|5562.1|5559.3|5563.1|5560.3|5558.1|5555.3|1440
1611651000000|2021-01-26 08:50:00|5562.2|5559.4|5562.2|5559.4|5566.2|5563.4|5561.2|5558.4|289
1611651300000|2021-01-26 08:55:00|5563.2|5560.4|5569.2|5566.4|5570.7|5567.9|5561.7|5558.9|1428
1611651600000|2021-01-26 09:00:00|5569.7|5566.9|5567.1|5564.3|5571.2|5568.4|5567.1|5564.3|509
1611651900000|2021-01-26 09:05:00|5567.2|5564.4|5571.7|5568.9|5574.2|5571.4|5566.2|5563.4|539
1611652200000|2021-01-26 09:10:00|5571.2|5568.4|5565.7|5562.9|5572.2|5569.4|5565.1|5562.3|198
1611652500000|2021-01-26 09:15:00|5565.2|5562.4|5566.2|5563.4|5571.2|5568.4|5565.1|5562.3|225
1611652800000|2021-01-26 09:20:00|5567.1|5564.3|5570.2|5567.4|5571.2|5568.4|5566.1|5563.3|280
1611653100000|2021-01-26 09:25:00|5571.1|5568.3|5573.2|5570.4|5573.2|5570.4|5567.7|5564.9|921
1611653400000|2021-01-26 09:30:00|5573.7|5570.9|5580.2|5577.4|5581.7|5578.9|5573.2|5570.4|2846
1611653700000|2021-01-26 09:35:00|5580.7|5577.9|5595.2|5592.4|5597.2|5594.4|5580.7|5576.9|1489
1611654000000|2021-01-26 09:40:00|5595.7|5592.9|5601.2|5598.4|5602.2|5599.4|5595.7|5592.9|649
1611654300000|2021-01-26 09:45:00|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5599.2|5596.4|622
1611654600000|2021-01-26 09:50:00|5602.1|5599.3|5593.1|5590.3|5602.2|5599.4|5591.1|5588.3|1318
1611654900000|2021-01-26 09:55:00|5594.1|5591.3|5596.1|5593.3|5596.1|5593.3|5587.2|5584.4|610
1611655200000|2021-01-26 10:00:00|5595.2|5592.4|5589.6|5586.8|5595.2|5592.4|5587.1|5584.3|606
1611655500000|2021-01-26 10:05:00|5589.1|5586.3|5592.2|5589.4|5593.6|5590.8|5588.1|5585.3|236
1611655800000|2021-01-26 10:10:00|5592.1|5589.3|5599.1|5596.3|5601.2|5598.4|5589.2|5586.4|765
1611656100000|2021-01-26 10:15:00|5599.2|5596.4|5601.1|5598.3|5602.2|5599.4|5596.1|5593.3|722
1611656400000|2021-01-26 10:20:00|5601.2|5598.4|5597.1|5594.3|5603.6|5600.8|5596.1|5593.3|868
1611656700000|2021-01-26 10:25:00|5596.2|5593.4|5590.6|5587.8|5596.2|5593.4|5589.2|5586.4|465
1611657000000|2021-01-26 10:30:00|5591.1|5588.3|5588.1|5585.3|5591.1|5588.3|5585.6|5582.8|642
1611657300000|2021-01-26 10:35:00|5587.6|5584.8|5585.6|5582.8|5589.1|5586.3|5583.1|5580.3|815
1611657600000|2021-01-26 10:40:00|5585.1|5582.3|5584.1|5581.3|5586.1|5583.3|5582.1|5579.3|420
1611657900000|2021-01-26 10:45:00|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5577.6|5574.8|653
1611658200000|2021-01-26 10:50:00|5582.1|5579.3|5587.1|5584.3|5587.7|5584.9|5581.1|5578.3|1920
1611658500000|2021-01-26 10:55:00|5587.2|5584.4|5591.2|5588.4|5593.1|5590.3|5587.1|5584.3|702
1611658800000|2021-01-26 11:00:00|5591.1|5588.3|5595.2|5592.4|5596.2|5593.4|5591.1|5588.3|721
1611659100000|2021-01-26 11:05:00|5595.1|5592.3|5597.2|5594.4|5600.1|5597.3|5594.1|5591.3|218
1611659400000|2021-01-26 11:10:00|5597.7|5594.9|5611.1|5608.3|5611.2|5608.4|5597.2|5594.4|1103
1611659700000|2021-01-26 11:15:00|5611.2|5608.4|5603.7|5600.9|5611.2|5608.4|5600.1|5597.3|890
1611660000000|2021-01-26 11:20:00|5604.2|5601.4|5604.1|5601.3|5606.7|5603.9|5602.1|5599.3|400
1611660300000|2021-01-26 11:25:00|5603.7|5600.9|5604.1|5601.3|5604.2|5601.3|5599.1|5596.3|1361
1611660600000|2021-01-26 11:30:00|5605.1|5602.3|5595.2|5592.4|5606.1|5603.3|5595.1|5592.3|627
1611660900000|2021-01-26 11:35:00|5596.1|5593.3|5589.1|5586.3|5597.1|5594.3|5588.1|5585.3|774
1611661200000|2021-01-26 11:40:00|5588.6|5585.8|5595.6|5592.8|5596.1|5593.3|5588.1|5585.3|491
1611661500000|2021-01-26 11:45:00|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5590.1|5587.3|360
1611661800000|2021-01-26 11:50:00|5593.2|5590.4|5595.1|5592.3|5597.1|5594.3|5592.1|5589.3|182
1611662100000|2021-01-26 11:55:00|5595.2|5592.4|5589.1|5586.3|5597.1|5594.3|5588.1|5585.3|664
1611662400000|2021-01-26 12:00:00|5589.2|5586.4|5587.6|5584.8|5591.1|5588.3|5585.1|5582.3|765
1611662700000|2021-01-26 12:05:00|5588.1|5585.3|5592.1|5589.3|5593.6|5590.8|5587.1|5584.3|395
1611663000000|2021-01-26 12:10:00|5592|5589.2|5585.6|5582.8|5592.1|5589.3|5579.6|5576.8|674
1611663300000|2021-01-26 12:15:00|5586.1|5583.3|5592.1|5589.3|5595.1|5592.3|5586.1|5583.3|497
1611663600000|2021-01-26 12:20:00|5593.1|5590.3|5594.1|5591.3|5598.1|5595.3|5591.1|5588.3|240
1611663900000|2021-01-26 12:25:00|5593.6|5590.8|5588.1|5585.3|5594.1|5591.3|5588.1|5585.3|230
1611664200000|2021-01-26 12:30:00|5587.6|5584.8|5594.6|5591.8|5595.1|5592.3|5587.1|5584.3|268
1611664500000|2021-01-26 12:35:00|5594.1|5591.3|5598.7|5595.9|5600.2|5597.4|5594.1|5591.3|2035
1611664800000|2021-01-26 12:40:00|5598.2|5595.4|5604.7|5601.9|5607.2|5604.4|5598.1|5595.3|702
1611665100000|2021-01-26 12:45:00|5605.2|5602.4|5606.2|5603.4|5607.2|5604.4|5602.2|5599.4|576
1611665400000|2021-01-26 12:50:00|5606.7|5603.9|5609.1|5606.3|5611.6|5608.3|5606.1|5603.3|573
1611665700000|2021-01-26 12:55:00|5609.2|5606.4|5601.1|5598.3|5610.2|5607.4|5601.1|5598.3|1171
1611666000000|2021-01-26 13:00:00|5601.2|5598.4|5604.1|5601.3|5607.1|5604.3|5600.2|5597.4|626
1611666300000|2021-01-26 13:05:00|5603.6|5600.8|5599.6|5596.8|5606.2|5603.4|5599.1|5596.3|383
1611666600000|2021-01-26 13:10:00|5599.2|5596.4|5593.1|5590.3|5602.2|5599.4|5589.2|5586.4|750
1611666900000|2021-01-26 13:15:00|5592.2|5589.4|5595.1|5592.3|5596.1|5593.3|5590.1|5584.3|545
1611667200000|2021-01-26 13:20:00|5595.6|5592.8|5590.1|5587.3|5596.2|5593.4|5589.1|5586.3|376
1611667500000|2021-01-26 13:25:00|5590.2|5587.4|5584.1|5581.3|5591.1|5588.3|5582.2|5579.4|675
1611667800000|2021-01-26 13:30:00|5584.2|5581.4|5576.1|5573.3|5584.6|5581.8|5574.1|5571.3|1140
1611668100000|2021-01-26 13:35:00|5575.1|5572.3|5582.1|5579.3|5585.1|5582.3|5575.1|5572.3|1403
1611668400000|2021-01-26 13:40:00|5581.6|5578.8|5590.1|5587.3|5590.1|5587.3|5580.6|5577.8|731
1611668700000|2021-01-26 13:45:00|5590.6|5587.8|5592.1|5589.3|5594.1|5591.3|5588.1|5585.3|622
1611669000000|2021-01-26 13:50:00|5592.6|5589.8|5595.6|5592.8|5597.6|5594.8|5592.6|5589.8|248
1611669300000|2021-01-26 13:55:00|5595.1|5592.3|5598.1|5595.3|5598.1|5595.3|5595.1|5592.3|400
1611669600000|2021-01-26 14:00:00|5597.6|5594.8|5593.1|5590.3|5601.2|5598.4|5591.1|5588.3|891
1611669900000|2021-01-26 14:05:00|5594.1|5591.3|5588.6|5585.8|5598.1|5595.3|5586.6|5583.8|581
1611670200000|2021-01-26 14:10:00|5588.1|5585.3|5585.1|5582.3|5593.1|5590.3|5584.6|5581.8|1149
1611670500000|2021-01-26 14:15:00|5584.6|5581.8|5587.1|5584.3|5590.1|5587.3|5584.6|5581.8|300
1611670800000|2021-01-26 14:20:00|5586.1|5583.3|5584.1|5581.3|5587.6|5584.8|5583.1|5580.3|528
1611671100000|2021-01-26 14:25:00|5584.6|5581.8|5589.1|5586.3|5589.6|5586.8|5581.1|5578.3|383
1611671400000|2021-01-26 14:30:00|5590|5587.2|5597.1|5594.3|5600.1|5597.3|5589.1|5586.3|1565
1611671700000|2021-01-26 14:35:00|5597.6|5594.8|5599.1|5596.3|5600.6|5597.8|5594.1|5591.3|373
1611672000000|2021-01-26 14:40:00|5598.6|5595.8|5595.1|5592.3|5601.1|5598.3|5594.1|5591.3|522
1611672300000|2021-01-26 14:45:00|5595.6|5592.8|5585.1|5582.3|5599.1|5596.3|5581.6|5578.8|772
1611672600000|2021-01-26 14:50:00|5584.1|5581.3|5575.1|5572.3|5585.1|5582.3|5572.1|5569.3|1967
1611672900000|2021-01-26 14:55:00|5575.6|5572.8|5588.1|5585.3|5589.1|5586.3|5573.1|5570.3|1134
1611673200000|2021-01-26 15:00:00|5588.6|5585.8|5587.1|5584.3|5591.6|5588.8|5581.1|5578.3|1157
1611673500000|2021-01-26 15:05:00|5587.6|5584.8|5583.1|5580.3|5588.1|5585.3|5581|5578.2|433
1611673800000|2021-01-26 15:10:00|5583.6|5580.8|5566.1|5563.3|5584.6|5581.8|5562.1|5559.3|1368
1611674100000|2021-01-26 15:15:00|5566.6|5563.8|5578.1|5575.3|5578.1|5575.3|5559.6|5556.8|2286
1611674400000|2021-01-26 15:20:00|5578.2|5575.4|5571.1|5568.3|5582.6|5579.8|5570.1|5567.3|2049
1611674700000|2021-01-26 15:25:00|5570.1|5567.3|5581.1|5578.3|5582.1|5579.3|5569.6|5566.8|1577
1611675000000|2021-01-26 15:30:00|5581.6|5578.8|5575.1|5572.3|5582.1|5579.3|5572.1|5569.3|739
1611675300000|2021-01-26 15:35:00|5574.6|5571.8|5569.1|5566.3|5577.6|5574.8|5568.2|5565.4|785
1611675600000|2021-01-26 15:40:00|5569.2|5566.4|5566.1|5563.3|5570.6|5567.8|5566.1|5563.3|857
1611675900000|2021-01-26 15:45:00|5567.1|5564.3|5567|5564.2|5569.1|5566.3|5565|5562.2|633
1611676200000|2021-01-26 15:50:00|5566|5563.2|5568.1|5565.3|5568.1|5565.3|5558.6|5555.8|1098
1611676500000|2021-01-26 15:55:00|5569|5566.2|5565.6|5562.8|5571.5|5568.7|5560.2|5557.4|2552
1611676800000|2021-01-26 16:00:00|5565.1|5562.3|5561.1|5558.3|5568.1|5565.3|5556.1|5553.3|1730
1611677100000|2021-01-26 16:05:00|5561.6|5558.8|5556.1|5553.3|5565.1|5562.3|5553.1|5550.3|1818
1611677400000|2021-01-26 16:10:00|5556.6|5553.8|5560.1|5557.3|5562.1|5559.3|5555.1|5552.3|601
1611677700000|2021-01-26 16:15:00|5561.1|5558.3|5567.1|5564.3|5569.1|5566.3|5560.6|5557.8|1145
1611678000000|2021-01-26 16:20:00|5568.1|5565.3|5563.1|5560.3|5568.1|5565.3|5561.1|5558.3|619
1611678300000|2021-01-26 16:25:00|5563.6|5560.8|5563.1|5560.3|5568.1|5565.3|5561.1|5558.3|3062
1611678600000|2021-01-26 16:30:00|5563|5560.2|5563|5560.2|5565|5562.2|5559.5|5556.7|2182
1611678900000|2021-01-26 16:35:00|5563.5|5560.7|5559.5|5556.7|5567|5564.2|5558.1|5555.2|899
1611679200000|2021-01-26 16:40:00|5559|5556.2|5554|5551.2|5559|5556.2|5552.5|5549.7|601
1611679500000|2021-01-26 16:45:00|5553|5550.2|5554|5551.2|5555.5|5552.7|5553|5550.2|1451
1611679800000|2021-01-26 16:50:00|5553|5550.2|5554|5551.2|5555|5552.2|5553|5550.2|485
1611680100000|2021-01-26 16:55:00|5553.5|5550.7|5553|5550.2|5560|5557.2|5553|5550.2|387
1611680400000|2021-01-26 17:00:00|5553.1|5550.3|5553|5550.2|5558.5|5555.7|5553|5550.2|1176
1611680700000|2021-01-26 17:05:00|5552.9|5550.1|5549|5546.2|5552.9|5550.1|5546|5543.2|1097
1611681000000|2021-01-26 17:10:00|5550|5547.2|5557|5554.2|5558|5555.2|5549|5546.2|994
1611681300000|2021-01-26 17:15:00|5556|5553.2|5554|5551.2|5556.5|5553.7|5552|5549.2|304
1611681600000|2021-01-26 17:20:00|5554.1|5551.3|5561.5|5558.7|5563|5560.2|5554|5551.2|257
1611681900000|2021-01-26 17:25:00|5561|5558.2|5570|5567.2|5570|5567.2|5560.6|5557.8|601
1611682200000|2021-01-26 17:30:00|5569.5|5566.7|5567|5564.2|5570|5567.2|5566|5563.2|225
1611682500000|2021-01-26 17:35:00|5567.5|5564.7|5567|5564.2|5569|5566.2|5565|5562.2|273
1611682800000|2021-01-26 17:40:00|5568|5565.2|5565|5562.2|5568|5565.2|5563|5560.2|306
1611683100000|2021-01-26 17:45:00|5566|5563.2|5568|5565.2|5568|5565.2|5564.5|5561.7|243
1611683400000|2021-01-26 17:50:00|5567.5|5564.7|5564.5|5561.7|5568|5565.2|5564|5561.2|262
1611683700000|2021-01-26 17:55:00|5564|5561.2|5563.5|5560.7|5568|5565.2|5562.5|5559.7|440
1611684000000|2021-01-26 18:00:00|5564|5561.2|5561.5|5558.7|5565.5|5562.7|5560|5557.2|342
1611684300000|2021-01-26 18:05:00|5562|5559.2|5559.5|5556.7|5563.5|5560.7|5559|5556.2|214
1611684600000|2021-01-26 18:10:00|5560|5557.2|5572|5569.2|5572|5569.2|5560|5557.2|349
1611684900000|2021-01-26 18:15:00|5572.5|5569.7|5569|5566.2|5575|5572.2|5568.5|5565.7|1284
1611685200000|2021-01-26 18:20:00|5569.5|5566.7|5565|5562.2|5570|5567.2|5565|5562.2|182
1611685500000|2021-01-26 18:25:00|5564|5561.2|5566|5563.2|5569|5566.2|5564|5561.2|245
1611685800000|2021-01-26 18:30:00|5565.5|5562.7|5565|5562.2|5567|5564.2|5562.5|5559.7|262
1611686100000|2021-01-26 18:35:00|5564|5561.2|5565|5562.2|5567|5564.2|5563|5560.2|104
1611686400000|2021-01-26 18:40:00|5564|5561.2|5561|5558.2|5565|5562.2|5559.5|5556.7|286
1611686700000|2021-01-26 18:45:00|5561.5|5558.7|5562|5559.2|5564|5561.2|5560|5557.2|273
1611687000000|2021-01-26 18:50:00|5562.5|5559.7|5569|5566.2|5570|5567.2|5562.5|5559.7|727
1611687300000|2021-01-26 18:55:00|5568.5|5565.7|5569|5566.2|5571|5568.2|5566|5563.2|735
1611687600000|2021-01-26 19:00:00|5568|5565.2|5569|5566.2|5569.5|5566.7|5564|5561.2|723
1611687900000|2021-01-26 19:05:00|5569.5|5566.7|5572.5|5569.7|5575|5572.2|5568|5565.2|1280
1611688200000|2021-01-26 19:10:00|5572.9|5570.1|5571.5|5568.7|5573.5|5570.7|5569|5566.2|336
1611688500000|2021-01-26 19:15:00|5571|5568.2|5566.5|5563.7|5573|5570.2|5566.5|5563.7|393
1611688800000|2021-01-26 19:20:00|5566|5563.2|5567.5|5564.7|5568.5|5565.7|5561.5|5558.7|1193
1611689100000|2021-01-26 19:25:00|5567|5564.2|5566|5563.2|5570|5567.2|5563.5|5560.7|2962
1611689400000|2021-01-26 19:30:00|5567|5564.2|5560.5|5557.7|5568.5|5565.7|5559.9|5557.1|2373
1611689700000|2021-01-26 19:35:00|5560|5557.2|5564.4|5561.6|5565|5562.2|5559|5556.2|808
1611690000000|2021-01-26 19:40:00|5564|5561.2|5559.9|5557.1|5564|5561.2|5558.9|5556.1|353
1611690300000|2021-01-26 19:45:00|5559|5556.2|5559.9|5557.1|5560|5557.2|5557.9|5555.1|315
1611690600000|2021-01-26 19:50:00|5559|5556.2|5560|5557.2|5560.4|5557.6|5558.9|5556.1|99
1611690900000|2021-01-26 19:55:00|5559.9|5557.1|5560|5557.2|5560|5557.2|5559|5556.2|318
1611691200000|2021-01-26 20:00:00|5559.9|5557.1|5559.4|5556.6|5561|5558.2|5558.4|5555.6|77
1611691500000|2021-01-26 20:05:00|5559|5556.2|5560.4|5557.6|5560.4|5557.6|5559|5556.2|265
1611691800000|2021-01-26 20:10:00|5560.9|5558.1|5559.9|5557.1|5561.9|5559.1|5558.9|5556.1|213
1611692100000|2021-01-26 20:15:00|5559|5556.2|5559.4|5556.6|5559.9|5557.1|5557.9|5555.1|170
1611692400000|2021-01-26 20:20:00|5558.9|5556.1|5559.9|5557.1|5560.4|5557.6|5558.9|5556.1|123
1611692700000|2021-01-26 20:25:00|5558.9|5556.1|5561.4|5558.6|5561.9|5559.1|5557.9|5555.1|341
1611693000000|2021-01-26 20:30:00|5561.9|5559.1|5557.4|5554.6|5561.9|5559.1|5554.9|5552.1|325
1611693300000|2021-01-26 20:35:00|5556.9|5554.1|5555.4|5552.6|5558.9|5556.1|5555.4|5552.6|296
1611693600000|2021-01-26 20:40:00|5555.9|5553.1|5557.9|5555.1|5557.9|5555.1|5555.4|5552.6|41
1611693900000|2021-01-26 20:45:00|5557.4|5554.6|5557.9|5555.1|5559.9|5557.1|5556.9|5554.1|83
1611694200000|2021-01-26 20:50:00|5558.4|5555.6|5558.9|5556.1|5559.4|5556.6|5557.4|5554.6|177
1611694500000|2021-01-26 20:55:00|5559.4|5556.6|5557.9|5555.1|5559.9|5557.1|5556.9|5554.1|151
1611694800000|2021-01-26 21:00:00|5556.4|5553.6|5559.4|5556.6|5560.4|5557.6|5556.4|5553.6|550
1611695100000|2021-01-26 21:05:00|5558.9|5556.1|5558.4|5555.6|5560.4|5557.6|5557.4|5554.6|120
1611695400000|2021-01-26 21:10:00|5557.9|5555.1|5557.9|5555.1|5560.9|5558.1|5557.9|5555.1|37
1611695700000|2021-01-26 21:15:00|5558.4|5555.6|5561.4|5558.6|5562.4|5559.6|5558.4|5555.6|41
1611696000000|2021-01-26 21:20:00|5561.9|5559.1|5562.9|5560.1|5563.4|5560.6|5560.4|5557.6|46
1611696300000|2021-01-26 21:25:00|5563.4|5560.6|5565|5561|5565.5|5562.1|5562.9|5560.1|89
1611696600000|2021-01-26 21:30:00|5564.8|5562|5570.9|5568.1|5581.5|5578.1|5564.4|5558.7|422
1611696900000|2021-01-26 21:35:00|5570.4|5567.6|5580.9|5578.1|5582.4|5579.6|5566.9|5564.1|505
1611697200000|2021-01-26 21:40:00|5580.4|5577.6|5578.4|5575.6|5580.4|5577.6|5576.9|5574.1|171
1611697500000|2021-01-26 21:45:00|5579.4|5576.6|5575.4|5572.6|5584.5|5580.6|5573.9|5571.1|157
1611697800000|2021-01-26 21:50:00|5575.3|5572.5|5577.9|5575.1|5578.9|5576.1|5574.9|5572.1|57
1611698100000|2021-01-26 21:55:00|5578.4|5575.6|5582.5|5572.5|5584.4|5579.5|5575.9|5569.5|170
1611698400000|2021-01-26 22:00:00|5579.4|5575.4|5584.5|5574.5|5584.5|5578|5576.9|5570.5|1
1611698700000|2021-01-26 22:05:00|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|1
1611699000000|2021-01-26 22:10:00|||||||||4
1611699900000|2021-01-26 22:25:00|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|92
1611700200000|2021-01-26 22:30:00|5590.3|5580.3|5587.4|5577.4|5590.3|5580.3|5587.4|5577.4|0
1611700800000|2021-01-26 22:40:00|5587.5|5577.5|5586.4|5576.4|5589.9|5586|5586.4|5576.4|0
1611701400000|2021-01-26 22:50:00|5585.3|5582.5|5586.9|5576.9|5588.9|5582.5|5585.3|5576.9|0
1611701700000|2021-01-26 22:55:00|5586.4|5576.4|5584.9|5580.9|5589.4|5580.9|5584.9|5576.4|13
1611709200000|2021-01-27 01:00:00|5582.3|5579.5|5580.7|5577.9|5585.7|5582.9|5578.7|5575.9|498
1611709500000|2021-01-27 01:05:00|5580.2|5577.4|5571.2|5568.4|5581.7|5578.9|5571.2|5568.4|95
1611709800000|2021-01-27 01:10:00|5571.7|5568.9|5578.2|5575.4|5578.7|5575.9|5569.7|5566.9|311
1611710100000|2021-01-27 01:15:00|5577.8|5575|5575.7|5572.9|5578.2|5575.4|5570.8|5568|47
1611710400000|2021-01-27 01:20:00|5575.2|5572.4|5575.2|5572.4|5576.2|5573.4|5572.7|5569.9|26
1611710700000|2021-01-27 01:25:00|5574.8|5572|5578.7|5575.9|5579.2|5576.4|5574.7|5571.9|17
1611711000000|2021-01-27 01:30:00|5577.7|5574.9|5579.2|5576.4|5580.7|5577.9|5577.7|5574.9|18
1611711300000|2021-01-27 01:35:00|5578.7|5575.9|5579.7|5576.9|5580.2|5577.4|5577.7|5574.9|29
1611711600000|2021-01-27 01:40:00|5580.7|5577.9|5582.2|5579.4|5583.7|5580.9|5580.7|5577.9|54
1611711900000|2021-01-27 01:45:00|5581.7|5578.9|5577.7|5574.9|5583.7|5580.9|5576.7|5573.9|68
1611712200000|2021-01-27 01:50:00|5578.2|5575.4|5578.7|5575.9|5580.2|5577.4|5575.7|5572.9|79
1611712500000|2021-01-27 01:55:00|5579.2|5576.4|5579.2|5576.4|5580.2|5577.4|5576.7|5573.9|132
1611712800000|2021-01-27 02:00:00|5578.7|5575.9|5573.7|5570.9|5580.2|5577.4|5572.7|5569.9|147
1611713100000|2021-01-27 02:05:00|5574.7|5571.9|5575.2|5572.4|5578.2|5575.4|5573.7|5570.9|65
1611713400000|2021-01-27 02:10:00|5575.7|5572.9|5574.2|5571.4|5577.7|5574.9|5573.7|5570.9|102
1611713700000|2021-01-27 02:15:00|5573.7|5570.9|5575.2|5572.4|5575.2|5572.4|5572.7|5569.9|76
1611714000000|2021-01-27 02:20:00|5574.7|5571.9|5574.7|5571.9|5575.7|5572.9|5573.7|5570.9|16
1611714300000|2021-01-27 02:25:00|5575.2|5572.4|5576.7|5573.9|5577.2|5574.4|5574.7|5571.9|83
1611714600000|2021-01-27 02:30:00|5577.7|5574.9|5579.2|5576.4|5582.2|5579.4|5577.7|5574.9|122
1611714900000|2021-01-27 02:35:00|5578.7|5575.9|5577.7|5574.9|5580.7|5577.9|5576.7|5573.9|250
1611715200000|2021-01-27 02:40:00|5578.7|5575.9|5575.7|5572.9|5578.7|5575.9|5574.7|5571.9|85
1611715500000|2021-01-27 02:45:00|5576.2|5573.4|5576.7|5573.9|5577.7|5574.9|5575.2|5572.4|42
1611715800000|2021-01-27 02:50:00|5577.7|5574.9|5576.7|5573.9|5578.2|5575.4|5576.2|5573.4|49
1611716100000|2021-01-27 02:55:00|5576.2|5573.4|5575.7|5572.9|5579.7|5576.9|5575.7|5572.9|81
1611716400000|2021-01-27 03:00:00|5575.2|5572.4|5579.7|5576.9|5579.7|5576.9|5573.7|5570.9|41
1611716700000|2021-01-27 03:05:00|5580.7|5577.9|5580.2|5577.4|5582.7|5579.9|5579.7|5576.9|87
1611717000000|2021-01-27 03:10:00|5579.7|5576.9|5582.7|5579.9|5582.7|5579.9|5579.2|5576.4|18
1611717300000|2021-01-27 03:15:00|5583.2|5580.4|5588.7|5585.9|5589.7|5586.9|5583.2|5580.4|217
1611717600000|2021-01-27 03:20:00|5588.2|5585.4|5586.7|5583.9|5588.7|5585.9|5586.7|5583.9|40
1611717900000|2021-01-27 03:25:00|5587.7|5584.9|5588.7|5585.9|5589.7|5586.9|5587.7|5584.9|76
1611718200000|2021-01-27 03:30:00|5587.7|5584.9|5589.7|5586.9|5589.7|5586.9|5587.7|5584.9|17
1611718500000|2021-01-27 03:35:00|5590.2|5587.4|5588.7|5585.9|5590.2|5587.4|5587.7|5584.9|57
1611718800000|2021-01-27 03:40:00|5588.2|5585.4|5589.7|5586.9|5590.7|5587.9|5587.7|5584.9|40
1611719100000|2021-01-27 03:45:00|5588.7|5585.9|5590.2|5587.4|5590.7|5587.9|5587.7|5584.9|66
1611719400000|2021-01-27 03:50:00|5589.7|5586.9|5589.7|5586.9|5591.7|5588.9|5589.7|5586.9|20
1611719700000|2021-01-27 03:55:00|5589.2|5586.4|5588.7|5585.9|5589.7|5586.9|5588.7|5585.9|4
1611720000000|2021-01-27 04:00:00|5588.2|5585.4|5590.7|5587.9|5590.7|5587.9|5587.7|5584.9|20
1611720300000|2021-01-27 04:05:00|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5589.2|5586.4|17
1611720600000|2021-01-27 04:10:00|5590.2|5587.4|5588.7|5585.9|5590.7|5587.9|5588.7|5585.9|5
1611720900000|2021-01-27 04:15:00|5588.6|5585.8|5587.7|5584.9|5588.6|5585.8|5587.7|5584.9|6
1611721200000|2021-01-27 04:20:00|5586.7|5583.9|5585.7|5582.9|5586.7|5583.9|5585.7|5582.9|13
1611721500000|2021-01-27 04:25:00|5586.2|5583.4|5585.6|5582.8|5586.7|5583.9|5585.6|5582.8|14
1611721800000|2021-01-27 04:30:00|5585.2|5582.4|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|25
1611722100000|2021-01-27 04:35:00|5584.2|5581.4|5585.6|5582.8|5585.6|5582.8|5584.2|5581.4|3
1611722400000|2021-01-27 04:40:00|5584.7|5581.9|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|19
1611722700000|2021-01-27 04:45:00|5584.7|5581.9|5584.6|5581.8|5584.7|5581.9|5584.2|5581.4|8
1611723000000|2021-01-27 04:50:00|5585.1|5582.3|5582.6|5579.8|5585.2|5582.4|5582.6|5579.8|23
1611723300000|2021-01-27 04:55:00|5583.1|5580.3|5583.6|5580.8|5584.6|5581.8|5582.6|5579.8|42
1611723600000|2021-01-27 05:00:00|5584.1|5581.3|5587.6|5584.8|5587.6|5584.8|5584.1|5581.3|6
1611723900000|2021-01-27 05:05:00|5587.1|5584.3|5588.6|5585.8|5589.6|5586.8|5587.1|5584.3|234
1611724200000|2021-01-27 05:10:00|5589.6|5586.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|80
1611724500000|2021-01-27 05:15:00|5592.6|5589.8|5600.1|5597.3|5600.6|5597.8|5592.6|5589.8|371
1611724800000|2021-01-27 05:20:00|5599.6|5596.8|5597.6|5594.8|5600.6|5597.8|5597.1|5594.3|51
1611725100000|2021-01-27 05:25:00|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5596.6|5593.8|33
1611725400000|2021-01-27 05:30:00|5599.6|5596.8|5598.6|5595.8|5600.6|5597.8|5595.6|5592.8|136
1611725700000|2021-01-27 05:35:00|5599.1|5596.3|5600.6|5597.8|5600.6|5597.8|5598.1|5595.3|90
1611726000000|2021-01-27 05:40:00|5601.1|5598.3|5604.1|5601.3|5604.6|5601.8|5599.6|5596.8|279
1611726300000|2021-01-27 05:45:00|5604.6|5601.8|5604.6|5601.8|5605.1|5602.3|5602.1|5599.3|268
1611726600000|2021-01-27 05:50:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5603.6|5600.8|314
1611726900000|2021-01-27 05:55:00|5605.1|5602.3|5606.1|5603.3|5606.1|5603.3|5604.6|5601.8|32
1611727200000|2021-01-27 06:00:00|5605.6|5602.8|5605.6|5602.8|5607.6|5604.8|5604.1|5601.3|83
1611727500000|2021-01-27 06:05:00|5606.1|5603.3|5603.1|5600.3|5606.1|5603.3|5603.1|5600.3|33
1611727800000|2021-01-27 06:10:00|5603.6|5600.8|5603.6|5600.8|5604.1|5601.3|5601.6|5598.8|606
1611728100000|2021-01-27 06:15:00|5603.1|5600.3|5604.6|5601.8|5607.1|5604.3|5603.1|5600.3|106
1611728400000|2021-01-27 06:20:00|5604.1|5601.3|5602.6|5599.8|5605.6|5602.8|5602.6|5599.8|30
1611728700000|2021-01-27 06:25:00|5603.1|5600.3|5602.6|5599.8|5603.6|5600.8|5602.1|5599.3|66
1611729000000|2021-01-27 06:30:00|5602.1|5599.3|5602.6|5599.8|5603.6|5600.8|5601.6|5598.8|133
1611729300000|2021-01-27 06:35:00|5602.1|5599.3|5603.6|5600.8|5603.6|5600.8|5601.6|5598.8|860
1611729600000|2021-01-27 06:40:00|5602.6|5599.8|5603.6|5600.8|5604.1|5601.3|5602.6|5599.8|320
1611729900000|2021-01-27 06:45:00|5602.6|5599.8|5600.6|5597.8|5603.6|5600.8|5600.6|5597.8|32
1611730200000|2021-01-27 06:50:00|5599.6|5596.8|5599.6|5596.8|5603.6|5600.8|5599.6|5596.8|236
1611730500000|2021-01-27 06:55:00|5599.1|5596.3|5603.6|5600.8|5604.1|5601.3|5597.6|5594.8|799
1611730800000|2021-01-27 07:00:00|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5599.1|5596.3|90
1611731100000|2021-01-27 07:05:00|5601.6|5598.8|5600.1|5597.3|5602.1|5599.3|5598.6|5595.8|262
1611731400000|2021-01-27 07:10:00|5600.6|5597.8|5603.6|5600.8|5604.6|5601.8|5599.6|5596.8|108
1611731700000|2021-01-27 07:15:00|5602.6|5599.8|5606.6|5603.8|5608.6|5605.8|5602.1|5599.3|803
1611732000000|2021-01-27 07:20:00|5607.1|5604.3|5606.1|5603.3|5607.6|5604.8|5605.1|5602.3|578
1611732300000|2021-01-27 07:25:00|5606.6|5603.8|5605.6|5602.8|5606.6|5603.8|5604.6|5601.8|30
1611732600000|2021-01-27 07:30:00|5606.6|5603.8|5602.6|5599.8|5606.6|5603.8|5602.6|5599.8|268
1611732900000|2021-01-27 07:35:00|5603.6|5600.8|5598.1|5595.3|5603.6|5600.8|5597.6|5594.8|805
1611733200000|2021-01-27 07:40:00|5598.6|5595.8|5597.6|5594.8|5599.6|5596.8|5595.6|5592.8|175
1611733500000|2021-01-27 07:45:00|5597.1|5594.3|5602.6|5599.8|5605.6|5602.8|5597.1|5594.3|287
1611733800000|2021-01-27 07:50:00|5601.6|5598.8|5603.6|5600.8|5603.6|5600.8|5600.6|5597.8|427
1611734100000|2021-01-27 07:55:00|5602.6|5599.8|5601.6|5598.8|5603.6|5600.8|5600.1|5597.3|1048
1611734400000|2021-01-27 08:00:00|5601.1|5598.3|5593.5|5590.7|5601.6|5598.8|5590.6|5587.8|847
1611734700000|2021-01-27 08:05:00|5593.1|5590.3|5599.6|5596.8|5602.6|5599.8|5591.6|5588.8|982
1611735000000|2021-01-27 08:10:00|5600|5597.2|5604.1|5601.3|5607.6|5604.8|5597.6|5594.8|629
1611735300000|2021-01-27 08:15:00|5603.6|5600.8|5607.1|5604.3|5608.6|5605.8|5602.5|5599.7|902
1611735600000|2021-01-27 08:20:00|5606.6|5603.8|5609|5606.2|5609.6|5606.8|5606.5|5603.7|1861
1611735900000|2021-01-27 08:25:00|5609.1|5606.3|5611.6|5608.8|5613.6|5610.8|5605.6|5602.8|3433
1611736200000|2021-01-27 08:30:00|5612.6|5609.8|5612.6|5609.8|5621.5|5618.7|5608.6|5605.8|3305
1611736500000|2021-01-27 08:35:00|5613|5610.2|5608.5|5605.7|5614.6|5611.8|5608.5|5605.7|1181
1611736800000|2021-01-27 08:40:00|5609|5606.2|5610.5|5607.7|5611.5|5608.7|5606.5|5603.7|672
1611737100000|2021-01-27 08:45:00|5609.6|5606.8|5607.5|5604.7|5610.5|5607.7|5606.5|5603.7|523
1611737400000|2021-01-27 08:50:00|5607|5604.2|5604.5|5601.7|5607.5|5604.7|5603.5|5600.7|534
1611737700000|2021-01-27 08:55:00|5604|5601.2|5599.5|5596.7|5604.5|5601.7|5599.5|5596.7|690
1611738000000|2021-01-27 09:00:00|5601.5|5598.7|5609.5|5606.7|5610.5|5607.7|5599.5|5596.7|908
1611738300000|2021-01-27 09:05:00|5610.5|5607.7|5607.5|5604.7|5610.5|5607.7|5606.5|5603.7|242
1611738600000|2021-01-27 09:10:00|5607|5604.2|5610.5|5607.7|5614.5|5611.7|5606.5|5603.7|2584
1611738900000|2021-01-27 09:15:00|5611.5|5608.7|5615.5|5612.7|5616.5|5613.7|5609.5|5606.7|1583
1611739200000|2021-01-27 09:20:00|5615|5612.2|5610.5|5607.7|5616.5|5613.7|5609.5|5606.7|1220
1611739500000|2021-01-27 09:25:00|5611.5|5608.7|5604.5|5601.7|5612|5609.2|5603.5|5600.7|756
1611739800000|2021-01-27 09:30:00|5604.4|5601.6|5609.5|5606.7|5609.5|5606.7|5602.5|5599.7|754
1611740100000|2021-01-27 09:35:00|5609.4|5606.6|5603.5|5600.7|5611.5|5608.7|5602.5|5597.6|934
1611740400000|2021-01-27 09:40:00|5604.5|5601.7|5605.4|5602.6|5607.5|5604.7|5604.4|5601.6|603
1611740700000|2021-01-27 09:45:00|5605.5|5602.7|5600|5597.2|5605.5|5602.7|5598.5|5595.7|428
1611741000000|2021-01-27 09:50:00|5599.5|5596.7|5596.4|5593.6|5600.5|5597.7|5595.4|5592.6|449
1611741300000|2021-01-27 09:55:00|5596|5593.2|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|545
1611741600000|2021-01-27 10:00:00|5594.4|5591.6|5593.4|5590.6|5596.4|5593.6|5593.4|5590.6|864
1611741900000|2021-01-27 10:05:00|5593.9|5591.1|5597.4|5594.6|5597.4|5594.6|5593.4|5590.6|700
1611742200000|2021-01-27 10:10:00|5596.9|5594.1|5598.9|5596.1|5599.4|5596.6|5594.4|5591.6|589
1611742500000|2021-01-27 10:15:00|5599.4|5596.6|5594.4|5591.6|5599.4|5596.6|5593.9|5591.1|2564
1611742800000|2021-01-27 10:20:00|5593.4|5590.6|5596.4|5593.6|5599.4|5596.6|5593.4|5590.6|1036
1611743100000|2021-01-27 10:25:00|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5593.4|5590.6|364
1611743400000|2021-01-27 10:30:00|5596.9|5594.1|5604.4|5601.6|5605.9|5603.1|5595.4|5592.6|1225
1611743700000|2021-01-27 10:35:00|5603.4|5600.6|5607.4|5604.6|5608.4|5605.6|5602.9|5600.1|1216
1611744000000|2021-01-27 10:40:00|5606.5|5603.7|5607.4|5604.6|5608.4|5605.6|5605.4|5602.6|1583
1611744300000|2021-01-27 10:45:00|5608.4|5605.6|5606.4|5603.6|5609.4|5606.6|5606.4|5603.6|170
1611744600000|2021-01-27 10:50:00|5605.4|5602.6|5605.4|5602.6|5607.4|5604.6|5604.4|5601.6|511
1611744900000|2021-01-27 10:55:00|5604.4|5601.6|5602.9|5600.1|5606.4|5603.6|5601.4|5598.6|2569
1611745200000|2021-01-27 11:00:00|5602.4|5599.6|5594.4|5591.6|5602.9|5600.1|5592.4|5589.6|1509
1611745500000|2021-01-27 11:05:00|5594.9|5592.1|5596.4|5593.6|5597.4|5594.6|5593.4|5590.6|2502
1611745800000|2021-01-27 11:10:00|5596.9|5594.1|5593.4|5590.6|5597.4|5594.6|5590.4|5587.6|703
1611746100000|2021-01-27 11:15:00|5592.9|5590.1|5598.4|5595.6|5599.4|5596.6|5592.9|5590.1|296
1611746400000|2021-01-27 11:20:00|5597.4|5594.6|5597.4|5594.6|5599.4|5596.6|5595.4|5592.6|1291
1611746700000|2021-01-27 11:25:00|5596.9|5594.1|5588.4|5585.6|5597.4|5594.6|5586.4|5583.6|875
1611747000000|2021-01-27 11:30:00|5589.4|5586.6|5583.3|5580.5|5593.4|5590.6|5582.3|5579.5|2505
1611747300000|2021-01-27 11:35:00|5582.8|5580|5574.4|5571.6|5583.3|5580.5|5568.4|5565.6|1238
1611747600000|2021-01-27 11:40:00|5573.4|5570.6|5573.4|5570.6|5576.4|5573.6|5570.3|5567.5|1393
1611747900000|2021-01-27 11:45:00|5572.9|5570.1|5566.4|5563.6|5574.4|5571.6|5562.4|5559.6|827
1611748200000|2021-01-27 11:50:00|5565.4|5562.6|5576.4|5573.6|5578.4|5575.6|5562.4|5559.6|795
1611748500000|2021-01-27 11:55:00|5576.3|5573.5|5574.3|5571.5|5576.3|5573.5|5569.9|5567.1|817
1611748800000|2021-01-27 12:00:00|5574.4|5571.6|5576.3|5573.5|5578.4|5575.6|5573.4|5570.6|331
1611749100000|2021-01-27 12:05:00|5575.4|5572.6|5573.8|5571|5578.3|5575.5|5572.4|5569.6|250
1611749400000|2021-01-27 12:10:00|5573.3|5570.5|5574.3|5571.5|5576.3|5573.5|5569.3|5566.5|506
1611749700000|2021-01-27 12:15:00|5573.3|5570.5|5572.8|5570|5576.3|5573.5|5569.3|5566.5|343
1611750000000|2021-01-27 12:20:00|5573.3|5570.5|5580.3|5577.5|5580.3|5577.5|5571.3|5568.5|702
1611750300000|2021-01-27 12:25:00|5579.3|5576.5|5578.3|5575.5|5580.3|5577.5|5576.3|5573.5|373
1611750600000|2021-01-27 12:30:00|5578.8|5576|5580.8|5578|5582.8|5580|5574.3|5571.5|512
1611750900000|2021-01-27 12:35:00|5580.3|5577.5|5576.8|5574|5581.8|5579|5574.3|5571.5|431
1611751200000|2021-01-27 12:40:00|5577.3|5574.5|5570.8|5568|5579.3|5576.5|5569.3|5566.5|1119
1611751500000|2021-01-27 12:45:00|5571.3|5568.5|5579.8|5577|5580.3|5577.5|5569.3|5566.5|376
1611751800000|2021-01-27 12:50:00|5579.3|5576.5|5574.8|5572|5580.3|5577.5|5574.3|5571.5|373
1611752100000|2021-01-27 12:55:00|5575.3|5572.5|5566.3|5563.5|5575.3|5572.5|5565.3|5562.5|644
1611752400000|2021-01-27 13:00:00|5565.8|5563|5564.8|5562|5566.3|5563.5|5558.3|5553.4|5036
1611752700000|2021-01-27 13:05:00|5565.3|5562.5|5554.8|5552|5565.3|5562.5|5553.3|5550.5|2256
1611753000000|2021-01-27 13:10:00|5554.3|5551.5|5559.3|5556.5|5560.3|5557.5|5553.3|5550.5|3604
1611753300000|2021-01-27 13:15:00|5558.3|5555.5|5568.3|5565.5|5571.3|5568.5|5557.3|5554.5|694
1611753600000|2021-01-27 13:20:00|5567.8|5565|5572.3|5569.5|5573.3|5570.5|5567.8|5565|1935
1611753900000|2021-01-27 13:25:00|5571.3|5568.5|5567.8|5565|5573.3|5570.5|5566.8|5564|722
1611754200000|2021-01-27 13:30:00|5567.3|5564.5|5556.8|5554|5568.3|5565.5|5555.3|5552.5|1157
1611754500000|2021-01-27 13:35:00|5556.3|5553.5|5555.3|5552.5|5557.3|5554.5|5553.3|5550.5|1038
1611754800000|2021-01-27 13:40:00|5554.3|5551.5|5558.3|5555.5|5559.3|5556.5|5553.3|5550.5|637
1611755100000|2021-01-27 13:45:00|5557.8|5555|5555.3|5552.5|5559.3|5556.5|5554.3|5551.5|464
1611755400000|2021-01-27 13:50:00|5555.8|5553|5554.8|5552|5557.3|5554.5|5553.3|5550.5|784
1611755700000|2021-01-27 13:55:00|5554.3|5551.5|5551.3|5548.5|5555.8|5553|5549.3|5546.5|713
1611756000000|2021-01-27 14:00:00|5550.3|5547.5|5561.3|5558.5|5568.2|5565.4|5550.3|5547.5|1528
1611756300000|2021-01-27 14:05:00|5561.2|5558.4|5543.3|5540.5|5563.3|5560.5|5542.2|5539.4|1810
1611756600000|2021-01-27 14:10:00|5542.8|5540|5557.3|5554.5|5559.3|5556.5|5542.3|5539.5|2482
1611756900000|2021-01-27 14:15:00|5556.8|5554|5552.3|5549.5|5556.8|5554|5548.3|5545.5|792
1611757200000|2021-01-27 14:20:00|5552.7|5549.9|5547.3|5544.5|5556.3|5553.5|5547.3|5544.5|1246
1611757500000|2021-01-27 14:25:00|5546.3|5543.5|5553.3|5550.5|5556.3|5553.5|5542.3|5539.5|1698
1611757800000|2021-01-27 14:30:00|5553.2|5550.4|5539.8|5537|5553.3|5550.5|5532.3|5529.5|2629
1611758100000|2021-01-27 14:35:00|5540.3|5537.5|5529.3|5526.5|5540.3|5537.5|5527.3|5524.5|4309
1611758400000|2021-01-27 14:40:00|5528.8|5526|5516.3|5513.5|5530.2|5527.4|5515.3|5512.5|3685
1611758700000|2021-01-27 14:45:00|5515.8|5513|5508.7|5505.9|5519.3|5516.5|5507.7|5504.9|3138
1611759000000|2021-01-27 14:50:00|5508.2|5505.4|5501.2|5498.4|5509.2|5506.4|5496.2|5493.4|5943
1611759300000|2021-01-27 14:55:00|5501.7|5498.9|5528.2|5525.4|5533.2|5530.4|5501.2|5498.4|3906
1611759600000|2021-01-27 15:00:00|5528.7|5525.9|5545.2|5542.4|5546.2|5543.4|5525.2|5522.4|2872
1611759900000|2021-01-27 15:05:00|5545.7|5542.9|5537.2|5534.4|5546.2|5543.4|5532.7|5529.9|1428
1611760200000|2021-01-27 15:10:00|5538.2|5535.4|5531.2|5528.4|5542.2|5539.4|5529.2|5526.4|1114
1611760500000|2021-01-27 15:15:00|5530.7|5527.9|5537.2|5534.4|5540.7|5537.9|5529.2|5526.4|3487
1611760800000|2021-01-27 15:20:00|5538.2|5535.4|5553.2|5550.4|5554.8|5551.4|5538.2|5535.4|3256
1611761100000|2021-01-27 15:25:00|5554.2|5551.4|5559.9|5555.9|5560.3|5557.5|5552.2|5549.4|4515
1611761400000|2021-01-27 15:30:00|5563.8|5559.8|5582.7|5579.9|5598.9|5596|5559.8|5553.4|438319
1611761700000|2021-01-27 15:35:00|5582.2|5579.4|5578.3|5575.5|5590.7|5587.9|5575.2|5572.4|3971
1611762000000|2021-01-27 15:40:00|5578.7|5575.9|5600.2|5597.4|5600.2|5597.4|5577.3|5574.5|4422
1611762300000|2021-01-27 15:45:00|5601.2|5598.4|5596.2|5593.4|5601.2|5598.4|5585.2|5582.4|2558
1611762600000|2021-01-27 15:50:00|5595.7|5592.9|5596.7|5593.9|5598.7|5595.9|5586.3|5583.5|3713
1611762900000|2021-01-27 15:55:00|5597.2|5594.4|5606.2|5603.4|5609.2|5606.4|5595.2|5592.4|2180
1611763200000|2021-01-27 16:00:00|5605.2|5602.4|5591.7|5588.9|5610.2|5607.4|5591.7|5588.9|2647
1611763500000|2021-01-27 16:05:00|5592.2|5589.4|5599.7|5596.9|5604.2|5601.4|5592.2|5589.4|1400
1611763800000|2021-01-27 16:10:00|5600.2|5597.4|5601.2|5598.4|5616.2|5613.4|5597.2|5594.4|4372
1611764100000|2021-01-27 16:15:00|5602.2|5599.4|5590.2|5587.4|5604.2|5601.4|5589.7|5586.9|2178
1611764400000|2021-01-27 16:20:00|5590.7|5587.9|5594.2|5591.4|5602.2|5599.4|5585.2|5582.4|2427
1611764700000|2021-01-27 16:25:00|5594.7|5591.9|5599.2|5596.4|5608.7|5605.9|5593.7|5590.9|4386
1611765000000|2021-01-27 16:30:00|5600.2|5597.4|5601.2|5598.4|5604.2|5601.4|5594.7|5591.9|2317
1611765300000|2021-01-27 16:35:00|5600.2|5597.4|5598.2|5595.4|5607.2|5604.4|5597.2|5594.4|2942
1611765600000|2021-01-27 16:40:00|5597.7|5594.9|5601.2|5598.4|5604.2|5601.4|5597.2|5594.4|2759
1611765900000|2021-01-27 16:45:00|5602.2|5599.4|5600.2|5597.4|5608.3|5604.4|5600.2|5597.4|1608
1611766200000|2021-01-27 16:50:00|5600.7|5597.9|5596.2|5593.4|5605.2|5602.4|5596.2|5593.4|990
1611766500000|2021-01-27 16:55:00|5596.7|5593.9|5589.2|5586.4|5598.3|5595.4|5587.2|5584.4|2949
1611766800000|2021-01-27 17:00:00|5588.7|5585.9|5592.2|5589.4|5594.7|5591.9|5585.2|5582.4|2029
1611767100000|2021-01-27 17:05:00|5591.7|5588.9|5600.2|5597.4|5602.2|5599.4|5591.7|5588.9|1106
1611767400000|2021-01-27 17:10:00|5601.2|5598.4|5607.7|5604.9|5608.2|5605.4|5601.2|5598.4|1425
1611767700000|2021-01-27 17:15:00|5607.2|5604.4|5597.2|5594.4|5609.2|5606.4|5597.2|5594.4|2101
1611768000000|2021-01-27 17:20:00|5597.7|5594.9|5594.2|5591.4|5602.2|5599.4|5593.2|5590.4|866
1611768300000|2021-01-27 17:25:00|5593.2|5590.4|5593.7|5590.9|5594.7|5591.9|5589.2|5586.4|950
1611768600000|2021-01-27 17:30:00|5594.2|5591.4|5591.2|5588.4|5594.2|5591.4|5588.2|5585.4|830
1611768900000|2021-01-27 17:35:00|5591.7|5588.9|5594.2|5591.4|5598.2|5595.4|5588.2|5585.4|1061
1611769200000|2021-01-27 17:40:00|5593.7|5590.9|5598.6|5595.8|5600.2|5597.4|5593.7|5590.9|1033
1611769500000|2021-01-27 17:45:00|5598.2|5595.4|5596.6|5593.8|5599.1|5596.3|5594.2|5591.4|1157
1611769800000|2021-01-27 17:50:00|5597.1|5594.3|5600.1|5597.3|5601.2|5598.4|5594.1|5591.3|1277
1611770100000|2021-01-27 17:55:00|5599.6|5596.8|5601.6|5598.8|5604.1|5601.3|5598.1|5595.3|931
1611770400000|2021-01-27 18:00:00|5602.1|5599.3|5596.1|5593.3|5603.1|5600.3|5596.1|5593.3|661
1611770700000|2021-01-27 18:05:00|5595.6|5592.8|5599.1|5596.3|5602.1|5599.3|5595.1|5592.3|710
1611771000000|2021-01-27 18:10:00|5598.1|5595.3|5593.1|5590.3|5600.1|5597.3|5590.1|5587.3|1383
1611771300000|2021-01-27 18:15:00|5593.6|5590.8|5589.1|5586.3|5595.1|5592.3|5588.1|5585.3|617
1611771600000|2021-01-27 18:20:00|5588.6|5585.8|5573.1|5570.3|5589.1|5586.3|5573.1|5570.3|1032
1611771900000|2021-01-27 18:25:00|5574.1|5571.3|5580.1|5577.3|5582.1|5579.3|5573.1|5570.3|1498
1611772200000|2021-01-27 18:30:00|5579.6|5576.8|5578.1|5575.3|5581.1|5578.3|5577.1|5574.3|1553
1611772500000|2021-01-27 18:35:00|5577.1|5574.3|5570.1|5567.3|5579.1|5576.3|5570.1|5567.3|1723
1611772800000|2021-01-27 18:40:00|5569.6|5566.8|5565.1|5562.3|5572.1|5569.3|5565.1|5562.3|1395
1611773100000|2021-01-27 18:45:00|5564.1|5561.3|5560.1|5557.3|5564.1|5561.3|5557.1|5554.3|1619
1611773400000|2021-01-27 18:50:00|5559.1|5556.3|5567.1|5564.3|5567.6|5564.8|5557.1|5554.3|1312
1611773700000|2021-01-27 18:55:00|5567.6|5564.8|5559.1|5556.3|5568.1|5565.3|5558.1|5555.3|148405
1611774000000|2021-01-27 19:00:00|5560.1|5557.3|5568.1|5565.3|5572.1|5569.3|5559.6|5556.8|1541
1611774300000|2021-01-27 19:05:00|5567.1|5564.3|5566.1|5563.3|5569.1|5566.3|5562.1|5559.3|3231
1611774600000|2021-01-27 19:10:00|5567.1|5564.3|5563.1|5560.3|5569.1|5566.3|5562.1|5559.3|2264
1611774900000|2021-01-27 19:15:00|5562.6|5559.8|5552.1|5549.3|5563.1|5560.3|5552.1|5549.3|1794
1611775200000|2021-01-27 19:20:00|5553.1|5550.3|5560.1|5557.3|5560.1|5557.3|5550.1|5547.3|2264
1611775500000|2021-01-27 19:25:00|5559.6|5556.8|5554.1|5551.3|5562.6|5559.8|5552.1|5549.3|8253
1611775800000|2021-01-27 19:30:00|5553.1|5550.3|5542.6|5539.8|5555.1|5552.3|5541.1|5538.3|4053
1611776100000|2021-01-27 19:35:00|5542.1|5539.3|5543.1|5540.3|5544.1|5541.3|5540.1|5537.3|1314
1611776400000|2021-01-27 19:40:00|5542.1|5539.3|5546.1|5543.3|5547.1|5544.3|5542.1|5539.3|1168
1611776700000|2021-01-27 19:45:00|5545.6|5542.8|5535.1|5532.3|5546.1|5543.3|5533.1|5530.3|1302
1611777000000|2021-01-27 19:50:00|5536.1|5533.3|5528.1|5525.3|5539.1|5536.3|5525.1|5522.3|1365
1611777300000|2021-01-27 19:55:00|5527.6|5524.8|5530.1|5527.3|5532.1|5529.3|5525.1|5522.3|391
1611777600000|2021-01-27 20:00:00|5529.6|5526.8|5532.1|5529.3|5534.1|5531.3|5527.1|5524.3|295
1611777900000|2021-01-27 20:05:00|5531.6|5528.8|5530.1|5527.3|5533.1|5530.3|5529.1|5526.3|342
1611778200000|2021-01-27 20:10:00|5531|5528.2|5535|5532.2|5536.1|5533.3|5527.1|5524.3|589
1611778500000|2021-01-27 20:15:00|5534.5|5531.7|5533|5530.2|5536|5533.2|5532|5529.2|335
1611778800000|2021-01-27 20:20:00|5533.1|5530.3|5531|5528.2|5535|5532.2|5530.5|5527.7|380
1611779100000|2021-01-27 20:25:00|5531.1|5528.3|5529|5526.2|5538|5535.2|5525|5522.2|459
1611779400000|2021-01-27 20:30:00|5528|5525.2|5523|5520.2|5529.5|5526.7|5523|5520.2|965
1611779700000|2021-01-27 20:35:00|5524|5521.2|5528|5525.2|5528|5525.2|5523|5520.2|378
1611780000000|2021-01-27 20:40:00|5527|5524.2|5528.5|5525.7|5535|5532.2|5524|5521.2|430
1611780300000|2021-01-27 20:45:00|5528|5525.2|5531.5|5528.7|5533|5530.2|5527|5524.2|896
1611780600000|2021-01-27 20:50:00|5531|5528.2|5532|5529.2|5537|5534.2|5530|5527.2|361
1611780900000|2021-01-27 20:55:00|5533.5|5530.7|5532|5529.2|5533.5|5530.7|5530|5527.2|1014
1611781200000|2021-01-27 21:00:00|5533|5530.2|5533|5530.2|5534|5531.2|5530|5527.2|412
1611781500000|2021-01-27 21:05:00|5532|5529.2|5527.5|5524.7|5534.5|5531.7|5523.5|5520.7|327
1611781800000|2021-01-27 21:10:00|5528|5525.2|5521|5518.2|5528|5525.2|5520|5517.2|281
1611782100000|2021-01-27 21:15:00|5521.5|5518.7|5522|5519.2|5523|5520.2|5520.5|5517.7|205
1611782400000|2021-01-27 21:20:00|5522.5|5519.7|5524|5521.2|5524|5521.2|5522|5519.2|47
1611782700000|2021-01-27 21:25:00|5523.5|5520.7|5525|5522.2|5525|5522.2|5522|5519.2|67
1611783000000|2021-01-27 21:30:00|5524.5|5521.7|5530|5527.2|5531|5528.2|5522|5519.2|269
1611783300000|2021-01-27 21:35:00|5530.5|5527.7|5529|5526.2|5530.5|5527.7|5528.5|5525.7|209
1611783600000|2021-01-27 21:40:00|5529.5|5526.7|5529|5526.2|5530.5|5527.7|5527|5524.2|115
1611783900000|2021-01-27 21:45:00|5529.5|5526.7|5523|5520.2|5530|5527.2|5523|5520.2|1000
1611784200000|2021-01-27 21:50:00|5523.5|5520.7|5529|5526.2|5530|5527.2|5523.5|5520.7|53
1611784500000|2021-01-27 21:55:00|5530|5527.2|5529.6|5525.6|5534.1|5531.2|5527.5|5522.1|4526247
1611784800000|2021-01-27 22:00:00|5532.1|5522.1|5535.6|5525.6|5535.6|5530.7|5528.5|5522.1|89
1611785100000|2021-01-27 22:05:00|5530.5|5527.7|5530.5|5527.7|5531.1|5527.7|5530.5|5527.1|543684
1611785400000|2021-01-27 22:10:00|5531.6|5521.6|5531.1|5521.1|5531.6|5521.6|5528.1|5518.1|1
1611785700000|2021-01-27 22:15:00|5529.6|5519.6|5533.1|5523.1|5533.1|5523.1|5529.1|5519.1|1
1611786600000|2021-01-27 22:30:00|5529.6|5525.6|5533.1|5523.1|5533.1|5525.6|5529.6|5523.1|7
1611787500000|2021-01-27 22:45:00|||||||||71
1611787800000|2021-01-27 22:50:00|5533|5523|5533|5523|5533|5523|5533|5523|2537290
1611788100000|2021-01-27 22:55:00|||||||||4
1611795600000|2021-01-28 01:00:00|5513.9|5511.1|5514.9|5512.1|5518.4|5515.6|5509.9|5507.1|1119
1611795900000|2021-01-28 01:05:00|5513.9|5511.1|5513.9|5511.1|5515.9|5513.1|5512.9|5510.1|529
1611796200000|2021-01-28 01:10:00|5514.9|5512.1|5520.9|5518.1|5521.9|5519.1|5513.9|5511.1|442
1611796500000|2021-01-28 01:15:00|5521.9|5519.1|5530.9|5528.1|5531.9|5529.1|5519.9|5517.1|542
1611796800000|2021-01-28 01:20:00|5529.9|5527.1|5528.9|5526.1|5529.9|5527.1|5528.9|5526.1|256
1611797100000|2021-01-28 01:25:00|5528.4|5525.6|5527.9|5525.1|5529.9|5527.1|5527.9|5525.1|391
1611797400000|2021-01-28 01:30:00|5528.9|5526.1|5527.9|5525.1|5531.4|5528.6|5527.9|5525.1|190
1611797700000|2021-01-28 01:35:00|5528.4|5525.6|5530.9|5528.1|5531.4|5528.6|5527.9|5525.1|73
1611798000000|2021-01-28 01:40:00|5530.4|5527.6|5537.9|5535.1|5539.9|5537.1|5528.9|5526.1|160
1611798300000|2021-01-28 01:45:00|5536.9|5534.1|5540.4|5537.6|5541.5|5538.1|5534.9|5532.1|180
1611798600000|2021-01-28 01:50:00|5539.9|5537.1|5538.9|5536.1|5541.9|5539.1|5538.4|5535.6|92
1611798900000|2021-01-28 01:55:00|5538.4|5535.6|5535.4|5532.6|5540.9|5538.1|5534.9|5532.1|51
1611799200000|2021-01-28 02:00:00|5534.9|5532.1|5537.8|5535|5540.4|5537.6|5534.4|5531.6|261
1611799500000|2021-01-28 02:05:00|5537.3|5534.5|5538.3|5535.5|5538.8|5536|5536.9|5534.1|163
1611799800000|2021-01-28 02:10:00|5537.8|5535|5537.3|5534.5|5539.3|5536.5|5536.8|5534|62
1611800100000|2021-01-28 02:15:00|5537.8|5535|5537.3|5534.5|5539.8|5537|5536.8|5534|68
1611800400000|2021-01-28 02:20:00|5536.8|5534|5538.3|5535.5|5543.3|5540.5|5536.8|5534|83
1611800700000|2021-01-28 02:25:00|5537.8|5535|5537.3|5534.5|5538.3|5535.5|5536.8|5534|52
1611801000000|2021-01-28 02:30:00|5536.8|5534|5535.3|5532.5|5537.3|5534.5|5532.3|5529.5|179
1611801300000|2021-01-28 02:35:00|5535.8|5533|5532.8|5530|5535.8|5533|5531.8|5529|198
1611801600000|2021-01-28 02:40:00|5532.3|5529.5|5528.8|5526|5534.8|5532|5528.3|5525.5|129
1611801900000|2021-01-28 02:45:00|5527.8|5525|5524.8|5522|5529.3|5526.5|5523.8|5521|179
1611802200000|2021-01-28 02:50:00|5523.8|5521|5525.8|5523|5525.8|5523|5523.3|5520.5|278
1611802500000|2021-01-28 02:55:00|5525.4|5521.4|5530.3|5527.5|5530.8|5528|5523.3|5520.5|594
1611802800000|2021-01-28 03:00:00|5529.8|5527|5526.8|5524|5529.8|5527|5524.8|5522|146
1611803100000|2021-01-28 03:05:00|5526.3|5523.5|5526.8|5524|5527.8|5525|5523.8|5521|116
1611803400000|2021-01-28 03:10:00|5526.3|5523.5|5525.8|5523|5527.8|5525|5525.8|5523|49
1611803700000|2021-01-28 03:15:00|5526.8|5524|5529.8|5527|5530.8|5528|5526.8|5524|174
1611804000000|2021-01-28 03:20:00|5529.3|5526.5|5527.8|5525|5530.3|5527.5|5526.8|5524|22
1611804300000|2021-01-28 03:25:00|5527.3|5524.5|5525.8|5523|5528.8|5526|5525.8|5523|87
1611804600000|2021-01-28 03:30:00|5526.8|5524|5526.3|5523.5|5529.8|5527|5525.8|5523|59
1611804900000|2021-01-28 03:35:00|5526.8|5524|5525.8|5523|5526.8|5524|5524.3|5521.5|45
1611805200000|2021-01-28 03:40:00|5525.3|5522.5|5524.8|5522|5527.8|5525|5523.8|5521|17
1611805500000|2021-01-28 03:45:00|5525.3|5522.5|5524.8|5522|5526.3|5523.5|5523.8|5521|30
1611805800000|2021-01-28 03:50:00|5524.3|5521.5|5522.8|5520|5525.8|5523|5522.8|5520|92
1611806100000|2021-01-28 03:55:00|5521.3|5518.5|5523.8|5521|5523.8|5521|5520.8|5518|87
1611806400000|2021-01-28 04:00:00|5523.3|5520.5|5524.8|5522|5524.8|5522|5522.8|5520|40
1611806700000|2021-01-28 04:05:00|5525.8|5523|5525.8|5523|5526.8|5524|5524.8|5522|17
1611807000000|2021-01-28 04:10:00|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5523.8|5521|9
1611807300000|2021-01-28 04:15:00|5524.8|5522|5524.3|5521.5|5525.8|5523|5523.8|5521|17
1611807600000|2021-01-28 04:20:00|5523.8|5521|5521.8|5519|5524.3|5521.5|5520.8|5518|42
1611807900000|2021-01-28 04:25:00|5521.3|5518.5|5522.3|5519.5|5522.8|5520|5519.8|5517|36
1611808200000|2021-01-28 04:30:00|5521.8|5519|5519.8|5517|5523.3|5520.5|5519.8|5517|24
1611808500000|2021-01-28 04:35:00|5520.8|5518|5518.8|5516|5520.8|5518|5518.3|5515.5|28
1611808800000|2021-01-28 04:40:00|5519.3|5516.5|5518.3|5515.5|5519.8|5517|5517.8|5515|20
1611809100000|2021-01-28 04:45:00|5517.8|5515|5519.8|5517|5520.3|5517.5|5517.8|5515|13
1611809400000|2021-01-28 04:50:00|5520.3|5517.5|5519.3|5516.5|5520.3|5517.5|5517.8|5515|19
1611809700000|2021-01-28 04:55:00|5518.8|5516|5518.8|5516|5519.3|5516.5|5517.8|5515|13
1611810000000|2021-01-28 05:00:00|5518.3|5515.5|5521.8|5519|5521.8|5519|5517.8|5515|19
1611810300000|2021-01-28 05:05:00|5522.3|5519.5|5522.8|5520|5525.3|5522.5|5520.8|5518|51
1611810600000|2021-01-28 05:10:00|5522.3|5519.5|5524.8|5522|5525.3|5522.5|5521.8|5519|6
1611810900000|2021-01-28 05:15:00|5524.3|5521.5|5524.8|5522|5526.3|5523.5|5523.8|5521|12
1611811200000|2021-01-28 05:20:00|5525.8|5523|5527.8|5525|5527.8|5525|5524.8|5522|48
1611811500000|2021-01-28 05:25:00|5528.3|5525.5|5529.8|5527|5530.8|5528|5527.3|5524.5|76
1611811800000|2021-01-28 05:30:00|5530.3|5527.5|5525.7|5522.9|5530.8|5528|5524.8|5522|148
1611812100000|2021-01-28 05:35:00|5525.8|5523|5523.7|5520.9|5525.8|5523|5522.7|5519.9|72
1611812400000|2021-01-28 05:40:00|5524.2|5521.4|5521.7|5518.9|5524.7|5521.9|5521.7|5518.9|48
1611812700000|2021-01-28 05:45:00|5522.2|5519.4|5518.7|5515.9|5522.2|5519.4|5518.7|5515.9|56
1611813000000|2021-01-28 05:50:00|5517.7|5514.9|5515.7|5512.9|5518.2|5515.4|5514.7|5511.9|119
1611813300000|2021-01-28 05:55:00|5516.2|5513.4|5514.7|5511.9|5517.7|5514.9|5514.7|5511.9|39
1611813600000|2021-01-28 06:00:00|5513.7|5510.9|5511.7|5508.9|5513.7|5510.9|5510.2|5507.4|232
1611813900000|2021-01-28 06:05:00|5512.2|5509.4|5514.7|5511.9|5515.7|5512.9|5512.2|5509.4|293
1611814200000|2021-01-28 06:10:00|5513.7|5510.9|5514.2|5511.4|5515.7|5512.9|5511.7|5508.9|156
1611814500000|2021-01-28 06:15:00|5513.7|5510.9|5514.2|5511.4|5515.2|5512.4|5513.7|5510.9|197
1611814800000|2021-01-28 06:20:00|5513.7|5510.9|5516.2|5513.4|5516.2|5513.4|5513.7|5510.9|152
1611815100000|2021-01-28 06:25:00|5515.7|5512.9|5518.2|5515.4|5519.7|5516.9|5515.7|5512.9|41
1611815400000|2021-01-28 06:30:00|5518.7|5515.9|5519.7|5516.9|5521.7|5518.9|5518.7|5515.9|155
1611815700000|2021-01-28 06:35:00|5519.2|5516.4|5516.7|5513.9|5519.7|5516.9|5515.7|5512.9|63
1611816000000|2021-01-28 06:40:00|5516.2|5513.4|5515.7|5512.9|5517.7|5514.9|5514.2|5511.4|24
1611816300000|2021-01-28 06:45:00|5515.2|5512.4|5516.7|5513.9|5518.8|5513.9|5513.7|5508.8|137
1611816600000|2021-01-28 06:50:00|5516.2|5513.4|5519.7|5516.9|5519.7|5516.9|5515.7|5512.9|105
1611816900000|2021-01-28 06:55:00|5519.2|5516.4|5519.2|5516.4|5521.7|5518.9|5517.7|5514.9|367
1611817200000|2021-01-28 07:00:00|5518.7|5515.9|5509.2|5506.4|5520.7|5517.9|5507.7|5504.9|610
1611817500000|2021-01-28 07:05:00|5508.7|5505.9|5504.7|5501.9|5509.7|5506.9|5503.7|5500.9|587
1611817800000|2021-01-28 07:10:00|5503.7|5500.9|5509.7|5506.9|5510.7|5507.9|5503.7|5500.9|343
1611818100000|2021-01-28 07:15:00|5510.7|5507.9|5509.7|5506.9|5516.7|5513.9|5506.7|5503.9|432
1611818400000|2021-01-28 07:20:00|5510.2|5507.4|5505.7|5502.9|5510.2|5507.4|5505.7|5502.9|248
1611818700000|2021-01-28 07:25:00|5506.2|5503.4|5506.7|5503.9|5510.7|5507.9|5505.7|5502.9|106
1611819000000|2021-01-28 07:30:00|5507.2|5504.4|5508.2|5505.4|5510.7|5507.9|5505.7|5502.9|374
1611819300000|2021-01-28 07:35:00|5507.7|5504.9|5515.7|5512.9|5516.7|5513.9|5507.7|5504.9|628
1611819600000|2021-01-28 07:40:00|5515.2|5512.4|5515.7|5512.9|5517.7|5514.9|5514.7|5511.9|396
1611819900000|2021-01-28 07:45:00|5516.7|5513.9|5524.2|5521.4|5528.7|5525.9|5515.7|5512.9|713
1611820200000|2021-01-28 07:50:00|5524.7|5521.9|5526.7|5523.9|5528.7|5525.9|5523.7|5520.9|315
1611820500000|2021-01-28 07:55:00|5527.7|5524.9|5527.2|5524.4|5529.7|5526.9|5524.7|5521.9|587
1611820800000|2021-01-28 08:00:00|5526.7|5523.9|5521.7|5518.9|5533.7|5530.9|5518.2|5515.4|1362
1611821100000|2021-01-28 08:05:00|5521.2|5518.4|5528.7|5525.9|5530.7|5527.9|5519.7|5516.9|819
1611821400000|2021-01-28 08:10:00|5528.2|5525.4|5526.7|5523.9|5528.7|5525.9|5520.7|5517.9|627
1611821700000|2021-01-28 08:15:00|5526.2|5523.4|5518.2|5515.4|5527.7|5524.9|5516.7|5513.9|1200
1611822000000|2021-01-28 08:20:00|5517.7|5514.9|5520.7|5517.9|5524.7|5521.9|5516.7|5513.9|745
1611822300000|2021-01-28 08:25:00|5520.2|5517.4|5518.7|5515.9|5522.7|5519.9|5515.7|5512.9|1627
1611822600000|2021-01-28 08:30:00|5519.7|5516.9|5519.7|5516.9|5522.7|5519.9|5514.7|5511.9|3079
1611822900000|2021-01-28 08:35:00|5519.2|5516.4|5513.7|5510.9|5519.7|5516.9|5511.7|5508.9|1476
1611823200000|2021-01-28 08:40:00|5512.7|5509.9|5511.7|5508.9|5517.7|5514.9|5509.2|5506.4|1520
1611823500000|2021-01-28 08:45:00|5512.7|5509.9|5508.7|5505.9|5515.7|5512.9|5507.7|5504.9|1147
1611823800000|2021-01-28 08:50:00|5507.7|5504.9|5518.2|5515.4|5520.7|5517.9|5507.7|5504.9|988
1611824100000|2021-01-28 08:55:00|5518.7|5515.9|5513.7|5510.9|5518.7|5515.9|5513.6|5510.8|906
1611824400000|2021-01-28 09:00:00|5514.1|5511.3|5522.6|5519.8|5523.6|5520.8|5510.2|5507.4|1018
1611824700000|2021-01-28 09:05:00|5523.1|5520.3|5517.6|5514.8|5524.6|5521.8|5517.6|5514.8|613
1611825000000|2021-01-28 09:10:00|5517.1|5514.3|5515.6|5512.8|5518.6|5515.8|5510.1|5507.3|956
1611825300000|2021-01-28 09:15:00|5516.6|5513.8|5519.1|5516.3|5524.6|5521.8|5514.6|5511.8|1790
1611825600000|2021-01-28 09:20:00|5518.6|5515.8|5511.6|5508.8|5522.6|5519.8|5510.6|5507.8|705
1611825900000|2021-01-28 09:25:00|5512.6|5509.8|5501.6|5498.8|5515.6|5512.8|5501.6|5498.8|2933
1611826200000|2021-01-28 09:30:00|5500.1|5497.3|5510.6|5507.8|5512.6|5509.8|5498.6|5495.8|1397
1611826500000|2021-01-28 09:35:00|5509.6|5506.8|5507.1|5504.3|5510.1|5507.3|5505.6|5502.8|839
1611826800000|2021-01-28 09:40:00|5506.6|5503.8|5512.6|5509.8|5514.6|5511.8|5503.6|5500.8|1472
1611827100000|2021-01-28 09:45:00|5512.1|5509.3|5516.6|5513.8|5517.6|5514.8|5508.6|5505.8|657
1611827400000|2021-01-28 09:50:00|5517.1|5514.3|5535.6|5532.8|5536.6|5533.8|5517.1|5514.3|1678
1611827700000|2021-01-28 09:55:00|5534.6|5531.8|5540.6|5537.8|5541.6|5538.8|5533.6|5529.7|1657
1611828000000|2021-01-28 10:00:00|5541.6|5538.8|5535.1|5532.3|5541.6|5538.8|5529.6|5526.8|2622
1611828300000|2021-01-28 10:05:00|5535.6|5532.8|5539.1|5536.3|5541.6|5538.8|5534.6|5531.8|584
1611828600000|2021-01-28 10:10:00|5539.6|5536.8|5532.1|5529.3|5539.6|5536.8|5530.6|5527.8|1212
1611828900000|2021-01-28 10:15:00|5532.6|5529.8|5541.6|5538.8|5541.6|5538.8|5531.6|5528.8|1047
1611829200000|2021-01-28 10:20:00|5541.1|5538.3|5549.6|5546.8|5551.6|5548.8|5538.6|5535.8|1568
1611829500000|2021-01-28 10:25:00|5550.1|5547.3|5545.6|5542.8|5551.6|5548.8|5543.6|5540.8|802
1611829800000|2021-01-28 10:30:00|5546.6|5543.8|5550.1|5547.3|5552.1|5549.3|5544.6|5541.8|1290
1611830100000|2021-01-28 10:35:00|5550.6|5547.8|5551.6|5548.8|5552.6|5549.8|5546.6|5543.8|225
1611830400000|2021-01-28 10:40:00|5552.6|5549.8|5550.1|5547.3|5552.6|5549.8|5548.6|5545.8|214
1611830700000|2021-01-28 10:45:00|5550.6|5547.8|5545.6|5542.8|5550.6|5547.8|5543.1|5540.3|665
1611831000000|2021-01-28 10:50:00|5544.6|5541.8|5539.6|5536.8|5547.6|5544.8|5538.6|5535.8|2040
1611831300000|2021-01-28 10:55:00|5540.1|5537.3|5537.6|5534.8|5540.6|5537.8|5535.6|5532.8|1307
1611831600000|2021-01-28 11:00:00|5538.1|5535.3|5537.6|5534.8|5540.1|5537.3|5536.6|5533.8|274
1611831900000|2021-01-28 11:05:00|5536.6|5533.8|5542.6|5539.8|5543.6|5540.8|5530.6|5527.8|440
1611832200000|2021-01-28 11:10:00|5542.1|5539.3|5543.6|5540.8|5547.7|5542.8|5540.1|5537.3|701
1611832500000|2021-01-28 11:15:00|5544.1|5541.3|5551.1|5548.3|5552.6|5549.8|5541.6|5538.8|1091
1611832800000|2021-01-28 11:20:00|5551.6|5548.8|5546.6|5543.8|5551.6|5548.8|5546.6|5543.8|214
1611833100000|2021-01-28 11:25:00|5546.5|5543.7|5547.6|5544.8|5548.1|5545.3|5543.6|5540.8|588
1611833400000|2021-01-28 11:30:00|5548.1|5545.3|5542.6|5539.8|5549.6|5546.8|5542.1|5539.3|1546
1611833700000|2021-01-28 11:35:00|5543.1|5540.3|5542.6|5539.8|5546.6|5543.8|5540.6|5537.8|2548
1611834000000|2021-01-28 11:40:00|5543.6|5540.8|5542.6|5539.8|5544.6|5541.8|5541.6|5538.8|566
1611834300000|2021-01-28 11:45:00|5543.1|5540.3|5544.1|5541.3|5545.6|5542.8|5541.6|5538.8|231
1611834600000|2021-01-28 11:50:00|5544.6|5541.8|5544.1|5541.3|5548.6|5545.8|5540.6|5537.8|744
1611834900000|2021-01-28 11:55:00|5543.6|5540.8|5534.6|5531.8|5544.6|5541.8|5534.6|5531.8|731
1611835200000|2021-01-28 12:00:00|5534.5|5531.7|5536.6|5533.8|5536.6|5533.8|5531.6|5528.8|2279
1611835500000|2021-01-28 12:05:00|5537.1|5534.3|5539.6|5536.8|5539.6|5536.8|5535.1|5532.3|191
1611835800000|2021-01-28 12:10:00|5538.6|5535.8|5544.6|5541.8|5546.5|5543.7|5538.6|5535.8|234
1611836100000|2021-01-28 12:15:00|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5542.5|5539.7|178
1611836400000|2021-01-28 12:20:00|5545|5542.2|5539.6|5536.8|5545.6|5542.8|5539.6|5536.8|533
1611836700000|2021-01-28 12:25:00|5539.5|5536.7|5542.5|5539.7|5544.5|5541.7|5539.5|5536.7|1906
1611837000000|2021-01-28 12:30:00|5542|5539.2|5540.5|5537.7|5542|5539.2|5537.5|5534.7|752
1611837300000|2021-01-28 12:35:00|5541.5|5538.7|5537.5|5534.7|5544.5|5541.7|5536.5|5533.7|566
1611837600000|2021-01-28 12:40:00|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5534.5|5531.7|286
1611837900000|2021-01-28 12:45:00|5537.5|5534.7|5541|5538.2|5541.5|5538.7|5532.5|5529.7|237
1611838200000|2021-01-28 12:50:00|5541.5|5538.7|5538.5|5535.7|5543.5|5540.7|5537.5|5534.7|1117
1611838500000|2021-01-28 12:55:00|5539|5536.2|5541.5|5538.7|5543.5|5540.7|5538.5|5535.7|1369
1611838800000|2021-01-28 13:00:00|5542.5|5539.7|5534.5|5531.7|5543.5|5540.7|5532.5|5529.7|1372
1611839100000|2021-01-28 13:05:00|5534|5531.2|5545.5|5542.7|5545.5|5542.7|5533.5|5530.7|519
1611839400000|2021-01-28 13:10:00|5545|5542.2|5538.5|5535.7|5547.5|5544.7|5537.5|5534.7|924
1611839700000|2021-01-28 13:15:00|5539|5536.2|5543.5|5540.7|5544|5541.2|5536.5|5533.7|1148
1611840000000|2021-01-28 13:20:00|5542.5|5539.7|5549.5|5546.7|5550.5|5547.7|5542.5|5539.7|2900
1611840300000|2021-01-28 13:25:00|5549|5546.2|5550|5547.2|5550.5|5547.7|5548.5|5545.7|591
1611840600000|2021-01-28 13:30:00|5550.5|5547.7|5570.5|5567.7|5571.5|5568.7|5548.5|5545.7|3609
1611840900000|2021-01-28 13:35:00|5571.5|5568.7|5573.5|5570.7|5577.5|5574.7|5569|5566.2|1802
1611841200000|2021-01-28 13:40:00|5574|5571.2|5585.5|5582.7|5586.5|5583.7|5574|5571.2|2446
1611841500000|2021-01-28 13:45:00|5586|5583.2|5587.5|5584.7|5590.5|5587.7|5585.5|5582.7|4517
1611841800000|2021-01-28 13:50:00|5588.5|5585.7|5606.5|5603.7|5609.5|5606.7|5586.5|5582.6|3431
1611842100000|2021-01-28 13:55:00|5606.4|5603.6|5601.5|5598.7|5615.5|5612.7|5595.5|5592.7|3909
1611842400000|2021-01-28 14:00:00|5602.5|5599.7|5613.4|5610.6|5621.4|5618.6|5602.5|5599.7|4975
1611842700000|2021-01-28 14:05:00|5613.9|5611.1|5605.5|5602.7|5621.4|5618.6|5599.5|5596.7|3581
1611843000000|2021-01-28 14:10:00|5605.4|5602.6|5599.9|5597.1|5609.4|5606.6|5598.5|5595.7|1573
1611843300000|2021-01-28 14:15:00|5599.4|5596.6|5597.9|5595.1|5604.4|5601.6|5596.5|5593.7|1918
1611843600000|2021-01-28 14:20:00|5598.4|5595.6|5601.5|5598.7|5603.9|5601.1|5597.9|5595.1|2050
1611843900000|2021-01-28 14:25:00|5602.4|5599.6|5599.4|5596.6|5607.4|5604.6|5597.4|5594.6|1662
1611844200000|2021-01-28 14:30:00|5598.5|5595.7|5598.4|5595.6|5610.5|5607.7|5594.4|5591.6|2028
1611844500000|2021-01-28 14:35:00|5597.9|5595.1|5592.4|5589.6|5606.4|5603.6|5592.4|5589.6|2053
1611844800000|2021-01-28 14:40:00|5591.5|5588.7|5605.4|5602.6|5609.4|5606.6|5590.4|5587.6|3692
1611845100000|2021-01-28 14:45:00|5605.5|5602.7|5596.9|5594.1|5609.4|5606.6|5593.4|5590.6|2847
1611845400000|2021-01-28 14:50:00|5595.9|5593.1|5599.9|5597.1|5603.4|5600.6|5595.4|5592.6|1686
1611845700000|2021-01-28 14:55:00|5599.4|5596.6|5584.4|5581.6|5600.4|5597.6|5581.9|5579.1|3128
1611846000000|2021-01-28 15:00:00|5584.9|5582.1|5592.4|5589.6|5600.4|5597.6|5584.4|5581.6|1678
1611846300000|2021-01-28 15:05:00|5592.9|5590.1|5590.4|5587.6|5597.4|5594.6|5589.4|5586.6|1964
1611846600000|2021-01-28 15:10:00|5590.9|5588.1|5587.4|5584.6|5597.9|5595.1|5587.4|5584.6|1090
1611846900000|2021-01-28 15:15:00|5587.9|5585.1|5583.4|5580.6|5592.4|5589.6|5581.4|5578.6|3177
1611847200000|2021-01-28 15:20:00|5582.4|5579.6|5579.4|5576.6|5585.9|5583.1|5579.4|5576.6|1336
1611847500000|2021-01-28 15:25:00|5579.9|5577.1|5571.5|5568.7|5580.4|5577.6|5570.5|5567.7|5215
1611847800000|2021-01-28 15:30:00|5572.4|5569.6|5548.5|5545.7|5574.5|5571.7|5547.5|5544.7|5620
1611848100000|2021-01-28 15:35:00|5548|5545.2|5536.5|5533.7|5551.5|5548.7|5536.5|5533.7|2821
1611848400000|2021-01-28 15:40:00|5537.5|5534.7|5537|5534.2|5538.4|5535.6|5525.5|5522.7|4483
1611848700000|2021-01-28 15:45:00|5537.4|5534.6|5543.4|5540.6|5545.4|5542.6|5527.5|5524.7|3734
1611849000000|2021-01-28 15:50:00|5542.4|5539.6|5538.4|5535.6|5550.4|5547.6|5536.4|5533.6|4774
1611849300000|2021-01-28 15:55:00|5538.9|5536.1|5546.4|5543.6|5548.4|5545.6|5534.4|5531.6|2002
1611849600000|2021-01-28 16:00:00|5547.4|5544.6|5546.4|5543.6|5550.4|5547.6|5540.4|5537.6|1817
1611849900000|2021-01-28 16:05:00|5545.4|5542.6|5540.4|5537.6|5545.4|5542.6|5535.4|5532.6|1699
1611850200000|2021-01-28 16:10:00|5539.9|5537.1|5539.4|5536.6|5545.9|5543.1|5536.4|5533.6|1900
1611850500000|2021-01-28 16:15:00|5541.4|5538.6|5545.4|5542.6|5547.9|5545.1|5536.4|5533.6|2885
1611850800000|2021-01-28 16:20:00|5544.9|5542.1|5528.4|5525.6|5545.4|5542.6|5524.4|5521.6|2679
1611851100000|2021-01-28 16:25:00|5527.4|5524.6|5523.4|5520.6|5528.4|5525.6|5522.4|5519.6|4698
1611851400000|2021-01-28 16:30:00|5523.9|5521.1|5532.4|5529.6|5534.4|5531.6|5515.4|5512.6|6211
1611851700000|2021-01-28 16:35:00|5531.9|5529.1|5523.4|5520.6|5534.4|5531.6|5520.4|5517.6|1817
1611852000000|2021-01-28 16:40:00|5524.4|5521.6|5521.4|5518.6|5525.4|5522.6|5517.4|5514.6|2944
1611852300000|2021-01-28 16:45:00|5520.4|5517.6|5521.4|5518.6|5524.4|5521.6|5518.4|5515.6|800
1611852600000|2021-01-28 16:50:00|5522.4|5519.6|5529.9|5527.1|5530.4|5527.6|5521.4|5518.6|1666
1611852900000|2021-01-28 16:55:00|5530.4|5527.6|5524.4|5521.6|5533.4|5530.6|5523.4|5520.6|1455
1611853200000|2021-01-28 17:00:00|5525.4|5522.6|5531.4|5528.6|5533.4|5530.6|5522.4|5519.6|1270
1611853500000|2021-01-28 17:05:00|5530.9|5528.1|5524.4|5521.6|5532.4|5529.6|5522.4|5519.6|2370
1611853800000|2021-01-28 17:10:00|5524.9|5522.1|5513.4|5510.6|5525.4|5522.6|5512.4|5509.6|3293
1611854100000|2021-01-28 17:15:00|5512.9|5510.1|5527.4|5524.6|5527.4|5524.6|5508.4|5505.6|4287
1611854400000|2021-01-28 17:20:00|5526.9|5524.1|5537.4|5534.6|5537.4|5534.6|5524.4|5521.6|1906
1611854700000|2021-01-28 17:25:00|5536.9|5534.1|5532.4|5529.6|5539.4|5536.6|5531.4|5528.6|1784
1611855000000|2021-01-28 17:30:00|5533.4|5530.6|5532.4|5529.6|5535.4|5532.6|5530.4|5527.6|1186
1611855300000|2021-01-28 17:35:00|5532.9|5530.1|5521.9|5519.1|5533.4|5530.6|5520.9|5518.1|1338
1611855600000|2021-01-28 17:40:00|5521.4|5518.6|5520.4|5517.6|5522.4|5519.6|5518.4|5515.6|699
1611855900000|2021-01-28 17:45:00|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5516.4|5513.6|622
1611856200000|2021-01-28 17:50:00|5521|5517|5516.4|5513.6|5521.9|5519.1|5516.4|5513.6|2574
1611856500000|2021-01-28 17:55:00|5516.9|5514.1|5518.4|5515.6|5519.4|5516.6|5516.4|5513.6|774
1611856800000|2021-01-28 18:00:00|5517.4|5514.6|5520.4|5517.6|5521.4|5518.6|5517.4|5514.6|1144
1611857100000|2021-01-28 18:05:00|5519.4|5516.6|5520.4|5517.6|5521.4|5518.6|5513.4|5510.6|1181
1611857400000|2021-01-28 18:10:00|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5513.4|5510.6|1318
1611857700000|2021-01-28 18:15:00|5518.9|5516.1|5525.4|5522.6|5527.4|5524.6|5518.4|5515.6|2143
1611858000000|2021-01-28 18:20:00|5524.4|5521.6|5528.4|5525.6|5531.9|5529.1|5523.4|5520.6|3829
1611858300000|2021-01-28 18:25:00|5528.9|5526.1|5529.4|5526.6|5533.4|5530.6|5528.4|5525.6|2164
1611858600000|2021-01-28 18:30:00|5529.9|5527.1|5532.4|5529.6|5533.4|5530.6|5529.4|5526.6|2026
1611858900000|2021-01-28 18:35:00|5532.9|5530.1|5532.4|5529.6|5536.4|5533.6|5529.4|5526.6|980
1611859200000|2021-01-28 18:40:00|5532.9|5530.1|5533.4|5530.6|5534.4|5531.6|5532.3|5529.5|747
1611859500000|2021-01-28 18:45:00|5534.4|5531.6|5532.9|5530.1|5534.4|5531.6|5528.4|5525.6|2151
1611859800000|2021-01-28 18:50:00|5532.4|5529.6|5539.4|5536.6|5541.4|5538.6|5529.4|5526.6|1282
1611860100000|2021-01-28 18:55:00|5539.9|5537.1|5536.4|5533.6|5539.9|5537.1|5535.4|5532.6|1938
1611860400000|2021-01-28 19:00:00|5536.9|5534.1|5530.9|5528.1|5542.4|5539.6|5530.4|5527.6|728
1611860700000|2021-01-28 19:05:00|5530.4|5527.6|5533.8|5531|5539.3|5536.5|5530.4|5527.6|2852
1611861000000|2021-01-28 19:10:00|5533.4|5530.6|5522.3|5519.5|5534.3|5531.5|5520.3|5517.5|1516
1611861300000|2021-01-28 19:15:00|5522.4|5519.6|5523.4|5520.6|5524.3|5521.5|5519.4|5516.6|1879
1611861600000|2021-01-28 19:20:00|5523.3|5520.5|5521.3|5518.5|5526.3|5523.5|5519.4|5516.6|1683
1611861900000|2021-01-28 19:25:00|5520.9|5518.1|5508.3|5505.5|5526.4|5523.6|5506.3|5503.5|11605
1611862200000|2021-01-28 19:30:00|5508.8|5506|5512.3|5509.5|5514.3|5511.5|5506.3|5503.5|3722
1611862500000|2021-01-28 19:35:00|5512.8|5510|5511.3|5508.5|5513.3|5510.5|5510.3|5507.5|1056
1611862800000|2021-01-28 19:40:00|5511.8|5509|5514.3|5511.5|5514.3|5511.5|5509.3|5506.5|1149
1611863100000|2021-01-28 19:45:00|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5510.3|5507.5|744
1611863400000|2021-01-28 19:50:00|5513.3|5510.5|5511.8|5509|5516.3|5513.5|5510.4|5507.6|556
1611863700000|2021-01-28 19:55:00|5511.3|5508.5|5514.3|5511.5|5514.8|5512|5511.3|5508.5|230
1611864000000|2021-01-28 20:00:00|5513.3|5510.5|5510.3|5507.5|5513.8|5511|5508.3|5505.5|392
1611864300000|2021-01-28 20:05:00|5510.8|5508|5511.3|5508.5|5512.3|5509.5|5508.3|5505.5|356
1611864600000|2021-01-28 20:10:00|5511.8|5509|5512.3|5509.5|5513.3|5510.5|5511.3|5508.5|122
1611864900000|2021-01-28 20:15:00|5512.8|5510|5512.3|5509.5|5512.8|5510|5510.3|5507.5|133
1611865200000|2021-01-28 20:20:00|5511.8|5509|5513.3|5510.5|5514.3|5511.5|5511.3|5508.5|308
1611865500000|2021-01-28 20:25:00|5512.3|5509.5|5511.3|5508.5|5514.3|5511.5|5510.3|5507.5|222
1611865800000|2021-01-28 20:30:00|5511.8|5509|5510.3|5507.5|5513.3|5510.5|5509.3|5506.5|251
1611866100000|2021-01-28 20:35:00|5510.8|5508|5509.8|5507|5510.8|5508|5508.8|5506|263
1611866400000|2021-01-28 20:40:00|5509.3|5506.5|5507.3|5504.5|5510.3|5507.5|5507.3|5504.5|219
1611866700000|2021-01-28 20:45:00|5508.3|5505.5|5511.3|5508.5|5511.3|5508.5|5506.3|5503.5|171
1611867000000|2021-01-28 20:50:00|5510.8|5508|5510.3|5507.5|5512.3|5509.5|5509.3|5506.5|188
1611867300000|2021-01-28 20:55:00|5509.3|5506.5|5506.3|5503.5|5510.3|5507.5|5506.3|5503.5|411
1611867600000|2021-01-28 21:00:00|5506.8|5504|5508.3|5505.5|5509.3|5506.5|5506.3|5503.5|191
1611867900000|2021-01-28 21:05:00|5508.8|5506|5507.3|5504.5|5508.8|5506|5507.2|5504.4|208
1611868200000|2021-01-28 21:10:00|5508.2|5505.4|5507.3|5504.5|5508.3|5505.5|5506.2|5503.4|551
1611868500000|2021-01-28 21:15:00|5508.3|5505.5|5511.2|5508.4|5511.3|5508.5|5506.3|5503.5|820
1611868800000|2021-01-28 21:20:00|5510.7|5507.9|5507.3|5504.5|5510.7|5507.9|5507.3|5504.5|122
1611869100000|2021-01-28 21:25:00|5508.2|5505.4|5507.3|5504.5|5508.7|5505.9|5506.3|5503.5|182
1611869400000|2021-01-28 21:30:00|5507.2|5504.4|5506.2|5503.4|5507.3|5504.5|5506.2|5503.4|287
1611869700000|2021-01-28 21:35:00|5506.3|5503.5|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|141
1611870000000|2021-01-28 21:40:00|||||||||281
1611870300000|2021-01-28 21:45:00|5504.2|5501.4|5495.3|5492.5|5504.2|5501.4|5495.3|5492.5|1042
1611870600000|2021-01-28 21:50:00|5495.8|5493|5497.3|5494.5|5498.3|5495.5|5495.3|5492.5|162
1611870900000|2021-01-28 21:55:00|5496.8|5494|5493.8|5489.8|5498.4|5495.4|5493.3|5487.3|360
1611871200000|2021-01-28 22:00:00|5492.8|5490|5501.8|5491.8|5506.3|5499.8|5492.8|5489.3|14
1611871500000|2021-01-28 22:05:00|5502.3|5492.3|5499.7|5496.9|5505.3|5497.4|5499.7|5492.3|15
1611871800000|2021-01-28 22:10:00|5500.2|5497.4|5502.3|5492.3|5502.3|5497.4|5499.7|5492.3|3
1611872100000|2021-01-28 22:15:00|5497.3|5494.5|5499.8|5495.8|5502.3|5495.8|5497.2|5492.3|22
1611872400000|2021-01-28 22:20:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|2
1611872700000|2021-01-28 22:25:00|||||||||35
1611873000000|2021-01-28 22:30:00|5500.2|5497.4|5502.3|5492.3|5502.3|5497.4|5499.8|5492.3|1
1611873300000|2021-01-28 22:35:00|5499.7|5496.9|5501.2|5498.4|5501.2|5498.4|5499.7|5496.9|17
1611873600000|2021-01-28 22:40:00|5502.2|5499.4|5502.2|5499.4|5502.8|5499.4|5501.7|5498.8|24
1611873900000|2021-01-28 22:45:00|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|21
1611874200000|2021-01-28 22:50:00|5502.8|5498.8|5501.7|5498.9|5506.3|5498.9|5501.7|5496.3|0
1611874500000|2021-01-28 22:55:00|5506.3|5496.3|5506.3|5496.3|5506.3|5501.4|5501.7|5496.3|7
1611882000000|2021-01-29 01:00:00|5505.1|5502.3|5521.6|5518.8|5522.1|5519.3|5502.1|5499.3|582
1611882300000|2021-01-29 01:05:00|5521.1|5518.3|5521.1|5518.3|5523|5520.2|5517.7|5513.7|329
1611882600000|2021-01-29 01:10:00|5520.1|5517.3|5522.1|5519.3|5525.6|5522.8|5519.1|5516.3|344
1611882900000|2021-01-29 01:15:00|5523.1|5520.3|5523.6|5520.8|5524.1|5521.3|5521.1|5518.3|94
1611883200000|2021-01-29 01:20:00|5524.1|5521.3|5528.6|5525.8|5532.1|5529.3|5524.1|5521.3|732
1611883500000|2021-01-29 01:25:00|5528.1|5525.3|5529.6|5526.8|5530.6|5527.8|5526.1|5523.3|302
1611883800000|2021-01-29 01:30:00|5530.1|5527.3|5526.6|5523.8|5531.6|5528.8|5526.6|5523.8|78
1611884100000|2021-01-29 01:35:00|5526.1|5523.3|5523.6|5520.8|5526.6|5523.8|5521.1|5518.3|344
1611884400000|2021-01-29 01:40:00|5523.1|5520.3|5528.6|5525.8|5530.1|5527.3|5521.6|5518.8|190
1611884700000|2021-01-29 01:45:00|5528.1|5525.3|5524.6|5521.8|5528.6|5525.8|5523.6|5520.8|225
1611885000000|2021-01-29 01:50:00|5524.1|5521.3|5519.1|5516.3|5524.6|5521.8|5517.1|5514.3|197
1611885300000|2021-01-29 01:55:00|5519.6|5516.8|5518.1|5515.3|5523.1|5520.3|5517.1|5514.3|164
1611885600000|2021-01-29 02:00:00|5517.6|5514.8|5526.6|5523.8|5528.1|5525.3|5517.6|5514.8|129
1611885900000|2021-01-29 02:05:00|5527.1|5524.3|5533.1|5530.3|5535.6|5532.8|5526.6|5523.8|387
1611886200000|2021-01-29 02:10:00|5534.1|5531.3|5533.5|5530.7|5536|5533.2|5530.1|5527.3|74
1611886500000|2021-01-29 02:15:00|5533.6|5530.8|5531.1|5528.3|5534.1|5531.3|5527.6|5524.8|102
1611886800000|2021-01-29 02:20:00|5531.5|5528.7|5527.6|5524.8|5533.1|5530.3|5526.1|5523.3|114
1611887100000|2021-01-29 02:25:00|5527.1|5524.3|5527.6|5524.8|5529.6|5526.8|5527.1|5524.3|35
1611887400000|2021-01-29 02:30:00|5528.6|5525.8|5531.1|5528.3|5531.1|5528.3|5526.1|5523.3|67
1611887700000|2021-01-29 02:35:00|5530.6|5527.8|5521.1|5518.3|5532.1|5529.3|5521.1|5518.3|185
1611888000000|2021-01-29 02:40:00|5520.1|5517.3|5521.1|5518.3|5522.5|5519.7|5517.6|5514.8|188
1611888300000|2021-01-29 02:45:00|5520.6|5517.8|5524.1|5521.3|5524.6|5521.8|5520|5517.2|54
1611888600000|2021-01-29 02:50:00|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523|5520.2|14
1611888900000|2021-01-29 02:55:00|5523.1|5520.3|5524.6|5521.8|5524.6|5521.8|5523.1|5520.3|100
1611889200000|2021-01-29 03:00:00|5525|5522.2|5523.6|5520.8|5527.1|5524.3|5523|5520.2|67
1611889500000|2021-01-29 03:05:00|5524|5521.2|5526.5|5523.7|5528|5525.2|5524|5521.2|89
1611889800000|2021-01-29 03:10:00|5526.6|5523.8|5526|5523.2|5527.6|5524.8|5524|5521.2|53
1611890100000|2021-01-29 03:15:00|5525.1|5522.3|5528.1|5525.3|5529|5526.2|5525|5522.2|79
1611890400000|2021-01-29 03:20:00|5528|5525.2|5522.5|5519.7|5528.6|5525.8|5519|5516.2|202
1611890700000|2021-01-29 03:25:00|5522|5519.2|5526.5|5523.7|5527.5|5524.7|5522|5519.2|191
1611891000000|2021-01-29 03:30:00|5526.1|5523.3|5520.5|5517.7|5529|5526.2|5517.5|5514.7|364
1611891300000|2021-01-29 03:35:00|5519.5|5516.7|5522.5|5519.7|5525|5522.2|5518.5|5515.7|27
1611891600000|2021-01-29 03:40:00|5523|5520.2|5522|5519.2|5524|5521.2|5519|5516.2|132
1611891900000|2021-01-29 03:45:00|5522.5|5519.7|5522|5519.2|5523|5520.2|5520|5517.2|33
1611892200000|2021-01-29 03:50:00|5522.5|5519.7|5524|5521.2|5525|5522.2|5522.5|5519.7|9
1611892500000|2021-01-29 03:55:00|5524.5|5521.7|5518.5|5515.7|5524.5|5521.7|5518|5515.2|24
1611892800000|2021-01-29 04:00:00|5518|5515.2|5519.5|5516.7|5521|5518.2|5518|5515.2|84
1611893100000|2021-01-29 04:05:00|5519|5516.2|5514.5|5511.7|5521|5518.2|5514|5511.2|162
1611893400000|2021-01-29 04:10:00|5515|5512.2|5513.5|5510.7|5516.5|5513.7|5513.5|5510.7|58
1611893700000|2021-01-29 04:15:00|5513|5510.2|5513|5510.2|5515.5|5512.7|5513|5510.2|119
1611894000000|2021-01-29 04:20:00|5514|5511.2|5518.5|5515.7|5519|5516.2|5513.5|5510.7|67
1611894300000|2021-01-29 04:25:00|5518|5515.2|5515|5512.2|5520|5517.2|5513|5510.2|124
1611894600000|2021-01-29 04:30:00|5514.5|5511.7|5516|5513.2|5518|5515.2|5513.5|5510.7|247
1611894900000|2021-01-29 04:35:00|5517|5514.2|5517|5514.2|5518|5515.2|5516|5513.2|37
1611895200000|2021-01-29 04:40:00|5516.5|5513.7|5516|5513.2|5519.5|5516.7|5515|5512.2|54
1611895500000|2021-01-29 04:45:00|5517|5514.2|5520|5517.2|5520.5|5517.7|5516|5513.2|109
1611895800000|2021-01-29 04:50:00|5519.5|5516.7|5518|5515.2|5520|5517.2|5517.5|5514.7|14
1611896100000|2021-01-29 04:55:00|5517.5|5514.7|5517|5514.2|5519|5516.2|5517|5514.2|8
1611896400000|2021-01-29 05:00:00|5516|5513.2|5518.5|5515.7|5519|5516.2|5515|5512.2|86
1611896700000|2021-01-29 05:05:00|5518.9|5516.1|5519.5|5516.7|5520|5517.2|5517|5514.2|286
1611897000000|2021-01-29 05:10:00|5519.9|5517.1|5523|5520.2|5523|5520.2|5518.9|5516.1|394
1611897300000|2021-01-29 05:15:00|5524|5521.2|5523.5|5520.7|5525|5522.2|5523|5520.2|41
1611897600000|2021-01-29 05:20:00|5523|5520.2|5524.4|5521.6|5524.4|5521.6|5521|5518.2|42
1611897900000|2021-01-29 05:25:00|5524.5|5521.7|5514.5|5511.7|5527|5524.2|5514.5|5511.7|252
1611898200000|2021-01-29 05:30:00|5515|5512.2|5499|5496.2|5515.4|5512.6|5499|5496.2|1248
1611898500000|2021-01-29 05:35:00|5499.5|5496.7|5499.5|5496.7|5502|5499.2|5494|5491.2|545
1611898800000|2021-01-29 05:40:00|5498|5495.2|5506.5|5503.7|5509|5506.2|5497.5|5494.7|410
1611899100000|2021-01-29 05:45:00|5507.4|5504.6|5507.5|5504.7|5508.5|5505.7|5505.5|5502.7|75
1611899400000|2021-01-29 05:50:00|5507|5504.2|5510|5507.2|5510.5|5507.7|5507|5504.2|57
1611899700000|2021-01-29 05:55:00|5509.5|5506.7|5513.5|5510.7|5516.5|5513.7|5509.5|5506.7|50
1611900000000|2021-01-29 06:00:00|5514|5511.2|5508.5|5505.7|5515|5512.2|5508.5|5505.7|210
1611900300000|2021-01-29 06:05:00|5509|5506.2|5510|5507.2|5511|5508.2|5506|5503.2|182
1611900600000|2021-01-29 06:10:00|5510.5|5507.7|5510.5|5507.7|5512|5509.2|5505|5502.2|368
1611900900000|2021-01-29 06:15:00|5511|5508.2|5509.5|5506.7|5514.9|5512.1|5508.5|5505.7|157
1611901200000|2021-01-29 06:20:00|5510|5507.2|5509.5|5506.7|5511|5508.2|5507.5|5504.7|73
1611901500000|2021-01-29 06:25:00|5510|5507.2|5505|5502.2|5512.5|5509.7|5505|5502.2|72
1611901800000|2021-01-29 06:30:00|5504|5501.2|5512|5509.2|5512.5|5509.7|5504|5501.2|284
1611902100000|2021-01-29 06:35:00|5511.5|5508.7|5516.5|5513.7|5520.9|5518.1|5511|5508.2|168
1611902400000|2021-01-29 06:40:00|5516|5513.2|5517.5|5514.7|5518|5515.2|5511|5508.2|79
1611902700000|2021-01-29 06:45:00|5517|5514.2|5513.5|5510.7|5519.6|5516.2|5511.5|5508.7|212
1611903000000|2021-01-29 06:50:00|5513|5510.2|5522|5519.2|5523|5520.2|5511|5508.2|304
1611903300000|2021-01-29 06:55:00|5521.5|5518.7|5518.5|5515.7|5522.5|5519.7|5517|5514.2|170
1611903600000|2021-01-29 07:00:00|5518|5515.2|5519|5516.2|5523|5520.2|5517|5514.2|249
1611903900000|2021-01-29 07:05:00|5518.5|5515.7|5513.5|5510.7|5519|5516.2|5510|5507.2|569
1611904200000|2021-01-29 07:10:00|5513|5510.2|5514|5511.2|5518|5515.2|5511|5508.2|154
1611904500000|2021-01-29 07:15:00|5514.5|5511.7|5513|5510.2|5517|5514.2|5511|5508.2|143
1611904800000|2021-01-29 07:20:00|5512.9|5510.1|5508|5505.2|5513.5|5510.7|5507|5504.2|264
1611905100000|2021-01-29 07:25:00|5507.5|5504.7|5508.5|5505.7|5510|5507.2|5507|5504.2|1479
1611905400000|2021-01-29 07:30:00|5508|5505.2|5498|5495.2|5510.4|5507.6|5497|5494.2|2141
1611905700000|2021-01-29 07:35:00|5497.5|5494.7|5504.9|5502.1|5505.9|5503.1|5496|5493.2|813
1611906000000|2021-01-29 07:40:00|5504|5501.2|5505.5|5502.7|5510.9|5508.1|5504|5501.2|271
1611906300000|2021-01-29 07:45:00|5505|5502.2|5507.9|5505.1|5511.9|5509.1|5503.9|5501.1|1023
1611906600000|2021-01-29 07:50:00|5507|5504.2|5507.9|5505.1|5513.9|5511.1|5506.4|5503.6|1183
1611906900000|2021-01-29 07:55:00|5508.4|5505.6|5509|5506.2|5513|5510.2|5505.9|5503.1|439
1611907200000|2021-01-29 08:00:00|5508|5505.2|5499.4|5496.6|5509.9|5507.1|5496|5493.2|1772
1611907500000|2021-01-29 08:05:00|5499.5|5496.7|5490.9|5488.1|5501.4|5498.6|5490.9|5488.1|1258
1611907800000|2021-01-29 08:10:00|5491.4|5488.6|5502.9|5500.1|5506.9|5504.1|5490.9|5488.1|1071
1611908100000|2021-01-29 08:15:00|5501.9|5499.1|5504.4|5501.6|5507.9|5505.1|5499.9|5497.1|827
1611908400000|2021-01-29 08:20:00|5503.9|5501.1|5509.9|5507.1|5511.9|5509.1|5502.4|5499.6|1375
1611908700000|2021-01-29 08:25:00|5509.4|5506.6|5516.9|5514.1|5517.9|5515.1|5505.9|5503.1|3263
1611909000000|2021-01-29 08:30:00|5517.8|5515|5517.9|5515.1|5522.9|5520.1|5516.8|5514|3128
1611909300000|2021-01-29 08:35:00|5517.8|5515|5524.8|5522|5524.9|5522.1|5514.8|5512|1439
1611909600000|2021-01-29 08:40:00|5524.9|5522.1|5528.8|5526|5533.8|5531|5524.8|5522|1543
1611909900000|2021-01-29 08:45:00|5529.3|5526.5|5532.3|5529.5|5534.8|5532|5528.8|5526|569
1611910200000|2021-01-29 08:50:00|5532.8|5530|5528.8|5526|5533.8|5531|5525.8|5523|721
1611910500000|2021-01-29 08:55:00|5529.3|5526.5|5537.8|5535|5541.9|5537|5528.8|5526|1386
1611910800000|2021-01-29 09:00:00|5538.8|5536|5535.3|5532.5|5539.8|5537|5533.8|5531|1550
1611911100000|2021-01-29 09:05:00|5535.8|5533|5542.8|5540|5545.8|5543|5533.3|5530.5|1218
1611911400000|2021-01-29 09:10:00|5541.8|5539|5538.8|5536|5544.8|5542|5537.8|5535|404
1611911700000|2021-01-29 09:15:00|5539.7|5536.9|5527.3|5524.5|5540.8|5538|5526.8|5524|891
1611912000000|2021-01-29 09:20:00|5527.8|5525|5528.8|5526|5529.8|5527|5521.3|5518.5|1489
1611912300000|2021-01-29 09:25:00|5528.9|5526.1|5535.8|5533|5536.8|5534|5527.8|5525|767
1611912600000|2021-01-29 09:30:00|5535.3|5532.5|5541.3|5538.5|5541.8|5539|5530.9|5528.1|1445
1611912900000|2021-01-29 09:35:00|5541.8|5539|5540.8|5538|5548.8|5546|5540.8|5538|1173
1611913200000|2021-01-29 09:40:00|5541.3|5538.5|5535.9|5533.1|5541.8|5539|5532.8|5530|876
1611913500000|2021-01-29 09:45:00|5535.8|5533|5539.8|5537|5542.8|5540|5531.8|5529|523
1611913800000|2021-01-29 09:50:00|5540.3|5537.5|5538.8|5536|5543.8|5541|5535.8|5533|282
1611914100000|2021-01-29 09:55:00|5538.3|5535.5|5540.8|5538|5544.8|5542|5538.3|5535.5|689
1611914400000|2021-01-29 10:00:00|5541.8|5539|5536.8|5534|5541.8|5539|5532.8|5530|511
1611914700000|2021-01-29 10:05:00|5535.8|5533|5537.8|5535|5541.8|5539|5534.8|5532|308
1611915000000|2021-01-29 10:10:00|5536.8|5534|5541.8|5539|5541.8|5539|5534.8|5532|428
1611915300000|2021-01-29 10:15:00|5542.8|5540|5539.3|5536.5|5545.8|5543|5536.3|5533.5|2762
1611915600000|2021-01-29 10:20:00|5539.8|5537|5547.8|5545|5548.7|5545.9|5539.3|5536.5|1734
1611915900000|2021-01-29 10:25:00|5547.7|5544.9|5545.7|5542.9|5550.8|5548|5543.7|5540.9|2120
1611916200000|2021-01-29 10:30:00|5545.2|5542.4|5546.7|5543.9|5547.7|5544.9|5540.7|5537.9|1120
1611916500000|2021-01-29 10:35:00|5546.8|5544|5545.7|5542.9|5550.7|5547.9|5545.2|5542.4|394
1611916800000|2021-01-29 10:40:00|5545.2|5542.4|5547.7|5544.9|5549.7|5546.9|5545.2|5542.4|423
1611917100000|2021-01-29 10:45:00|5546.8|5544|5549.2|5546.4|5549.7|5546.9|5545.7|5542.9|663
1611917400000|2021-01-29 10:50:00|5549.7|5546.9|5554.2|5551.4|5554.7|5551.9|5548.7|5545.9|751
1611917700000|2021-01-29 10:55:00|5554.7|5551.9|5550.7|5547.9|5554.8|5552|5549.8|5547|2033
1611918000000|2021-01-29 11:00:00|5549.8|5547|5544.7|5541.9|5552.7|5549.9|5542.7|5539.9|1702
1611918300000|2021-01-29 11:05:00|5544.3|5541.5|5536.8|5534|5548.7|5545.9|5535.7|5532.9|688
1611918600000|2021-01-29 11:10:00|5536.7|5533.9|5537.8|5535|5538.8|5536|5536.7|5533.9|691
1611918900000|2021-01-29 11:15:00|5538.2|5535.4|5541.7|5538.9|5543.7|5540.9|5537.7|5534.9|426
1611919200000|2021-01-29 11:20:00|5542.2|5539.4|5536.7|5533.9|5542.2|5539.4|5536.7|5533.9|401
1611919500000|2021-01-29 11:25:00|5535.7|5532.9|5538.7|5535.9|5542.7|5539.9|5534.7|5531.9|1014
1611919800000|2021-01-29 11:30:00|5539.2|5536.4|5544.7|5541.9|5544.7|5541.9|5534.7|5531.9|422
1611920100000|2021-01-29 11:35:00|5544.2|5541.4|5553.2|5550.4|5554.7|5551.9|5544.2|5541.4|1926
1611920400000|2021-01-29 11:40:00|5552.7|5549.9|5558.7|5555.9|5561.8|5558.9|5552.7|5549.9|1371
1611920700000|2021-01-29 11:45:00|5558.8|5556|5559.2|5556.4|5562.7|5559.9|5556.7|5553.9|999
1611921000000|2021-01-29 11:50:00|5558.7|5555.9|5555.7|5552.9|5559.7|5556.9|5555.7|5552.9|583
1611921300000|2021-01-29 11:55:00|5556.2|5553.4|5559.2|5556.4|5559.7|5556.9|5555.7|5552.9|372
1611921600000|2021-01-29 12:00:00|5559.7|5556.9|5558.7|5555.9|5560.2|5557.4|5556.7|5553.9|362
1611921900000|2021-01-29 12:05:00|5559.2|5556.4|5556.7|5553.9|5559.7|5556.9|5555.7|5552.9|655
1611922200000|2021-01-29 12:10:00|5557.2|5554.4|5556.2|5553.4|5558.6|5555.8|5554.7|5551.9|718
1611922500000|2021-01-29 12:15:00|5556.7|5553.9|5557.7|5554.9|5559.7|5556.9|5555.6|5552.8|462
1611922800000|2021-01-29 12:20:00|5558.2|5555.4|5555.7|5552.9|5558.7|5555.9|5552.7|5549.9|624
1611923100000|2021-01-29 12:25:00|5556.2|5553.4|5552.6|5549.8|5559.7|5556.9|5547.7|5544.9|2637
1611923400000|2021-01-29 12:30:00|5552.7|5549.9|5550.7|5547.9|5557.7|5554.9|5548.7|5545.9|796
1611923700000|2021-01-29 12:35:00|5551.2|5548.4|5546.6|5543.8|5551.7|5548.9|5543.6|5540.8|1177
1611924000000|2021-01-29 12:40:00|5545.7|5542.9|5552.6|5549.8|5554.1|5551.3|5544.6|5541.8|596
1611924300000|2021-01-29 12:45:00|5553.1|5550.3|5553.6|5550.8|5556.6|5553.8|5548.6|5545.8|1661
1611924600000|2021-01-29 12:50:00|5554.1|5551.3|5550.6|5547.8|5554.6|5551.8|5548.6|5545.8|998
1611924900000|2021-01-29 12:55:00|5549.6|5546.8|5556.6|5553.8|5556.6|5553.8|5548.6|5545.8|792
1611925200000|2021-01-29 13:00:00|5555.6|5552.8|5557.1|5554.3|5564.6|5561.8|5523.6|5520.8|4552
1611925500000|2021-01-29 13:05:00|5557.6|5554.8|5541.7|5538.9|5558.6|5555.8|5537.2|5534.4|1666
1611925800000|2021-01-29 13:10:00|5542.2|5539.4|5563.1|5560.3|5564.6|5561.8|5540.2|5537.4|2353
1611926100000|2021-01-29 13:15:00|5563.6|5560.8|5563.6|5560.8|5568.6|5565.8|5560.1|5557.3|2527
1611926400000|2021-01-29 13:20:00|5564.1|5561.3|5559.6|5556.8|5564.6|5561.8|5554.6|5551.8|1102
1611926700000|2021-01-29 13:25:00|5559.1|5556.3|5553.1|5550.3|5560.6|5557.8|5551.6|5548.8|1106
1611927000000|2021-01-29 13:30:00|5553.6|5550.8|5565.1|5562.3|5568.6|5565.8|5553.6|5550.8|2661
1611927300000|2021-01-29 13:35:00|5565.6|5562.8|5574.1|5571.3|5578.6|5575.8|5565.6|5562.8|2609
1611927600000|2021-01-29 13:40:00|5574.6|5571.8|5579.1|5576.3|5582.6|5579.8|5571.6|5568.8|1689
1611927900000|2021-01-29 13:45:00|5578.6|5575.8|5579.6|5576.8|5582.6|5579.8|5575.6|5572.8|1982
1611928200000|2021-01-29 13:50:00|5578.6|5575.8|5577|5574.2|5578.6|5575.8|5571.6|5568.8|2493
1611928500000|2021-01-29 13:55:00|5577.5|5574.7|5577.5|5574.7|5581.6|5578.8|5573.6|5570.8|1903
1611928800000|2021-01-29 14:00:00|5578.5|5575.7|5598.6|5595.8|5599.6|5596.8|5577.5|5574.7|5649
1611929100000|2021-01-29 14:05:00|5599|5596.2|5593.5|5590.7|5599.6|5596.8|5589.5|5586.7|2633
1611929400000|2021-01-29 14:10:00|5594|5591.2|5597.6|5594.8|5602.5|5599.7|5592.5|5589.7|2562
1611929700000|2021-01-29 14:15:00|5598.5|5595.7|5579.5|5576.7|5601.5|5598.7|5579.5|5576.7|2155
1611930000000|2021-01-29 14:20:00|5580.5|5577.7|5577.5|5574.7|5584.5|5581.7|5573.6|5570.8|2119
1611930300000|2021-01-29 14:25:00|5578|5575.2|5569.5|5566.7|5580.5|5577.7|5562.6|5559.8|3145
1611930600000|2021-01-29 14:30:00|5570.5|5567.7|5579.5|5576.7|5581.5|5578.7|5564.5|5561.7|2803
1611930900000|2021-01-29 14:35:00|5580.5|5577.7|5580.5|5577.7|5583.5|5580.7|5573.5|5570.7|2164
1611931200000|2021-01-29 14:40:00|5579.5|5576.7|5576|5573.2|5579.5|5576.7|5571.5|5568.7|965
1611931500000|2021-01-29 14:45:00|5575.5|5572.7|5570.5|5567.7|5579.5|5576.7|5570|5567.2|1733
1611931800000|2021-01-29 14:50:00|5570|5567.2|5569.5|5566.7|5573.5|5570.7|5565.6|5562.8|1045
1611932100000|2021-01-29 14:55:00|5570|5567.2|5571|5568.2|5582.5|5579.7|5570|5567.2|1388
1611932400000|2021-01-29 15:00:00|5571.5|5568.7|5569.6|5566.8|5576.5|5573.7|5563.6|5560.8|1646
1611932700000|2021-01-29 15:05:00|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5558.5|5555.7|1602
1611933000000|2021-01-29 15:10:00|5568.6|5565.8|5569.5|5566.7|5575.6|5572.8|5566.5|5563.7|835
1611933300000|2021-01-29 15:15:00|5570.5|5567.7|5569.6|5566.8|5573.1|5570.3|5565.5|5562.7|658
1611933600000|2021-01-29 15:20:00|5568.6|5565.8|5574.6|5571.8|5575.6|5572.8|5568.6|5565.8|626
1611933900000|2021-01-29 15:25:00|5574.5|5571.7|5566.5|5563.7|5575.5|5572.7|5564.6|5561.8|1729
1611934200000|2021-01-29 15:30:00|5566.6|5563.8|5572|5569.2|5574.5|5571.7|5566.6|5563.8|796
1611934500000|2021-01-29 15:35:00|5572.5|5569.7|5572.5|5569.7|5575.5|5572.7|5570.5|5567.7|773
1611934800000|2021-01-29 15:40:00|5573|5570.2|5565.6|5562.8|5574|5571.2|5564.1|5561.3|3272
1611935100000|2021-01-29 15:45:00|5565.5|5562.7|5559.6|5556.8|5566.5|5563.7|5559.6|5556.8|889
1611935400000|2021-01-29 15:50:00|5560.6|5557.8|5549.1|5546.3|5561.5|5558.7|5547.6|5544.8|1668
1611935700000|2021-01-29 15:55:00|5549.5|5546.7|5553.6|5550.8|5559.1|5556.3|5548.1|5545.3|1233
1611936000000|2021-01-29 16:00:00|5554.1|5551.3|5542.6|5539.8|5554.5|5551.7|5540.6|5537.8|2297
1611936300000|2021-01-29 16:05:00|5543.5|5540.7|5543.1|5540.3|5550.5|5547.7|5542.5|5539.7|1766
1611936600000|2021-01-29 16:10:00|5543.5|5540.7|5539.1|5536.3|5543.5|5540.7|5531.6|5528.8|2020
1611936900000|2021-01-29 16:15:00|5539.6|5536.8|5534.6|5531.8|5540.6|5537.8|5533.6|5530.8|1081
1611937200000|2021-01-29 16:20:00|5534.5|5531.7|5528.5|5525.7|5534.5|5531.7|5511.6|5508.8|5364
1611937500000|2021-01-29 16:25:00|5527.6|5524.8|5531|5528.2|5531.5|5528.7|5521.6|5518.8|5692
1611937800000|2021-01-29 16:30:00|5530.6|5527.8|5533.5|5530.7|5537.5|5534.7|5526.5|5523.7|3099
1611938100000|2021-01-29 16:35:00|5534|5531.2|5528.5|5525.7|5536.5|5533.7|5522.6|5519.8|2471
1611938400000|2021-01-29 16:40:00|5528|5525.2|5523.5|5520.7|5536|5533.2|5517.6|5514.8|1258
1611938700000|2021-01-29 16:45:00|5522.6|5519.8|5526.5|5523.7|5528.5|5525.7|5515.5|5512.7|1175
1611939000000|2021-01-29 16:50:00|5526|5523.2|5529.5|5526.7|5531|5528.2|5523.6|5520.8|852
1611939300000|2021-01-29 16:55:00|5530.5|5527.7|5536.5|5533.7|5538.5|5535.7|5527.5|5524.7|971
1611939600000|2021-01-29 17:00:00|5536.6|5533.8|5537.6|5534.8|5537.6|5534.8|5528.6|5525.8|832
1611939900000|2021-01-29 17:05:00|5537.1|5534.3|5535.6|5532.8|5539.6|5536.8|5534.6|5531.8|1322
1611940200000|2021-01-29 17:10:00|5535.5|5532.7|5533.6|5530.8|5539.5|5536.7|5532.1|5529.3|962
1611940500000|2021-01-29 17:15:00|5533.5|5530.7|5521.6|5518.8|5534.6|5531.8|5518.7|5515.9|4656
1611940800000|2021-01-29 17:20:00|5520.6|5517.8|5511.7|5508.9|5521.6|5518.8|5511.6|5508.8|2490
1611941100000|2021-01-29 17:25:00|5511.6|5508.8|5512.1|5509.3|5518.6|5515.8|5508.6|5505.8|2699
1611941400000|2021-01-29 17:30:00|5512.6|5509.8|5512.6|5509.8|5516.1|5513.3|5509.6|5506.8|1284
1611941700000|2021-01-29 17:35:00|5512.1|5509.3|5498.6|5495.8|5514.6|5511.8|5497.5|5494.7|2769
1611942000000|2021-01-29 17:40:00|5498.7|5495.9|5499.6|5496.8|5507.6|5504.8|5498.1|5495.3|2583
1611942300000|2021-01-29 17:45:00|5499.1|5496.3|5500.6|5497.8|5503.6|5500.8|5495.7|5492.9|2028
1611942600000|2021-01-29 17:50:00|5499.6|5496.8|5519.6|5516.8|5520.6|5517.8|5499.6|5496.8|3639
1611942900000|2021-01-29 17:55:00|5519.5|5516.7|5506.6|5503.8|5519.6|5516.8|5506.6|5503.8|1168
1611943200000|2021-01-29 18:00:00|5505.6|5502.8|5511|5508.2|5518.6|5515.8|5501.6|5498.8|1443
1611943500000|2021-01-29 18:05:00|5511.1|5508.3|5512.1|5509.3|5514|5511.2|5505.6|5502.8|883
1611943800000|2021-01-29 18:10:00|5512.5|5509.7|5512.1|5509.3|5517.5|5514.7|5509.6|5506.8|843
1611944100000|2021-01-29 18:15:00|5511.6|5508.8|5508.6|5505.8|5513.5|5510.7|5507.5|5504.7|987
1611944400000|2021-01-29 18:20:00|5509|5506.2|5512.5|5509.7|5520|5517.2|5507.6|5504.8|1577
1611944700000|2021-01-29 18:25:00|5512.1|5509.3|5524.5|5521.7|5524.6|5521.8|5510.6|5507.8|659
1611945000000|2021-01-29 18:30:00|5524.6|5521.8|5519.6|5516.8|5528.5|5525.7|5516.5|5513.7|1596
1611945300000|2021-01-29 18:35:00|5519.5|5516.7|5519.5|5516.7|5522.5|5519.7|5515.5|5512.7|2559
1611945600000|2021-01-29 18:40:00|5518.5|5515.7|5520|5517.2|5524.5|5521.7|5514.5|5511.7|582
1611945900000|2021-01-29 18:45:00|5519.5|5516.7|5514.5|5511.7|5521.5|5518.7|5512.5|5509.7|762
1611946200000|2021-01-29 18:50:00|5515|5512.2|5515|5512.2|5517.5|5514.7|5512.5|5509.7|399
1611946500000|2021-01-29 18:55:00|5515.5|5512.7|5507.5|5504.7|5515.5|5512.7|5507.5|5504.7|975
1611946800000|2021-01-29 19:00:00|5508.5|5505.7|5516.5|5513.7|5519.5|5516.7|5508.5|5505.7|1514
1611947100000|2021-01-29 19:05:00|5517|5514.2|5514.5|5511.7|5517|5514.2|5512.5|5509.7|657
1611947400000|2021-01-29 19:10:00|5515.4|5512.6|5508.5|5505.7|5516.5|5513.7|5507.5|5504.7|869
1611947700000|2021-01-29 19:15:00|5509.5|5506.7|5509.5|5506.7|5513.5|5510.7|5507.5|5504.7|922
1611948000000|2021-01-29 19:20:00|5510|5507.2|5512.5|5509.7|5513.4|5510.6|5507.5|5504.7|1444
1611948300000|2021-01-29 19:25:00|5511.5|5508.7|5499.4|5496.6|5514.4|5511.6|5498.9|5496.1|5941
1611948600000|2021-01-29 19:30:00|5500.4|5497.6|5499.4|5496.6|5505.4|5502.6|5495.4|5492.6|2149
1611948900000|2021-01-29 19:35:00|5499|5496.2|5498.5|5495.7|5502.4|5499.6|5497.4|5494.6|1368
1611949200000|2021-01-29 19:40:00|5498.4|5495.6|5494.4|5491.6|5500.4|5497.6|5492.5|5489.7|545
1611949500000|2021-01-29 19:45:00|5494.5|5491.7|5494.9|5492.1|5497.9|5495.1|5493.4|5490.6|282
1611949800000|2021-01-29 19:50:00|5494.4|5491.6|5496.4|5493.6|5498.4|5495.6|5493.4|5490.6|503
1611950100000|2021-01-29 19:55:00|5496.9|5494.1|5500.4|5497.6|5503.4|5500.6|5496.4|5493.6|531
1611950400000|2021-01-29 20:00:00|5499.9|5497.1|5509.4|5506.6|5511.4|5508.6|5499.5|5496.7|622
1611950700000|2021-01-29 20:05:00|5508.5|5505.7|5512.4|5509.6|5512.4|5509.6|5508.4|5505.6|239
1611951000000|2021-01-29 20:10:00|5512.5|5509.7|5513.4|5510.6|5516.4|5513.6|5512.4|5509.6|696
1611951300000|2021-01-29 20:15:00|5513.9|5511.1|5509.5|5506.7|5514.4|5511.6|5509.4|5506.6|715
1611951600000|2021-01-29 20:20:00|5509.4|5506.6|5511.4|5508.6|5512.4|5509.6|5507.9|5505.1|611
1611951900000|2021-01-29 20:25:00|5510.5|5507.7|5507.4|5504.6|5512.4|5509.6|5504.4|5501.6|409
1611952200000|2021-01-29 20:30:00|5508.4|5505.6|5509.4|5506.6|5511.4|5508.6|5507.4|5504.6|150
1611952500000|2021-01-29 20:35:00|5508.4|5505.6|5504.4|5501.6|5509.4|5506.6|5504.4|5501.6|245
1611952800000|2021-01-29 20:40:00|5504.5|5501.7|5502.9|5500.1|5506.4|5503.6|5499.4|5496.6|509
1611953100000|2021-01-29 20:45:00|5502.4|5499.6|5504.4|5501.6|5507.4|5504.6|5501.4|5498.6|425
1611953400000|2021-01-29 20:50:00|5503.9|5501.1|5509.4|5506.6|5511.4|5508.6|5503.9|5501.1|421
1611953700000|2021-01-29 20:55:00|5508.9|5506.1|5506.4|5503.6|5511.4|5508.6|5506.4|5503.6|380
1611954000000|2021-01-29 21:00:00|5506.5|5503.7|5508.4|5505.6|5510.4|5507.6|5506.4|5503.6|435
1611954300000|2021-01-29 21:05:00|5508.9|5506.1|5508.4|5505.6|5509.4|5506.6|5505.9|5503.1|200
1611954600000|2021-01-29 21:10:00|5507.9|5505.1|5508.4|5505.6|5509.4|5506.6|5505.9|5503.1|162
1611954900000|2021-01-29 21:15:00|5509.4|5506.6|5508.4|5505.6|5509.4|5506.6|5506.9|5504.1|129
1611955200000|2021-01-29 21:20:00|5509.4|5506.6|5506.4|5503.6|5509.9|5507.1|5505.4|5502.6|178
1611955500000|2021-01-29 21:25:00|5507.4|5504.6|5507.5|5504.7|5508|5505.2|5504.5|5501.7|545
1611955800000|2021-01-29 21:30:00|5507.4|5504.6|5509.5|5506.7|5510.4|5507.6|5504.5|5501.7|199
1611956100000|2021-01-29 21:35:00|5509.4|5506.6|5503.5|5500.7|5509.4|5506.6|5503.5|5500.7|91
1611956400000|2021-01-29 21:40:00|5504.5|5501.7|5504.9|5502.1|5505.4|5502.6|5502.4|5499.6|214
1611956700000|2021-01-29 21:45:00|5504.4|5501.6|5497.9|5495.1|5505.4|5502.6|5495.4|5492.6|193
1611957000000|2021-01-29 21:50:00|5497.4|5494.6|5503.4|5500.6|5504.4|5501.6|5497|5494.2|253
1611957300000|2021-01-29 21:55:00|5503.9|5501.1|5503|5499|5505.6|5502.6|5501.4|5495.4|298
1612134000000|2021-01-31 23:00:00|5496.5|5486.5|5465.4|5455.4|5504|5498.4|5459.7|5453.4|2902
1612134300000|2021-01-31 23:05:00|5464.9|5454.9|5473.2|5470.4|5484.7|5479.9|5464.3|5454.9|229
1612134600000|2021-01-31 23:10:00|5473|5470.2|5466.4|5463.6|5475.3|5470.4|5465.9|5459|292
1612134900000|2021-01-31 23:15:00|5467.5|5463.5|5468.5|5464.5|5474|5467.6|5464.4|5458|138
1612135200000|2021-01-31 23:20:00|5467.4|5464.6|5474.5|5470.5|5476.5|5473.6|5466.9|5464.1|119
1612135500000|2021-01-31 23:25:00|5474.4|5471.6|5476.4|5472.4|5479.9|5473.1|5471.4|5466|73
1612135800000|2021-01-31 23:30:00|5476.3|5473.5|5483.4|5479.4|5483.5|5480.5|5476.3|5473.4|703
1612136100000|2021-01-31 23:35:00|5482.3|5479.5|5483.8|5481|5483.8|5481|5480.8|5478|48
1612136400000|2021-01-31 23:40:00|5483.9|5481.1|5485.4|5481.4|5487.9|5483|5478.8|5476|66
1612136700000|2021-01-31 23:45:00|5484.3|5481.5|5484.8|5482|5487.9|5483.5|5481.3|5476.9|119
1612137000000|2021-01-31 23:50:00|5485.3|5482.5|5481.3|5477.3|5486.4|5483.4|5477.3|5472.9|83
1612137300000|2021-01-31 23:55:00|5481.4|5477.4|5489.9|5487.1|5490.4|5487.5|5481.4|5476.4|69
1612137600000|2021-02-01 00:00:00|5489.8|5487|5491.4|5488.6|5497.4|5494.5|5488.3|5485.5|150
1612137900000|2021-02-01 00:05:00|5492.3|5489.5|5485.3|5482.5|5493.5|5490.5|5484.3|5481.3|76
1612138200000|2021-02-01 00:10:00|5485.8|5483|5491.5|5487.5|5496.4|5493.5|5485.3|5482.5|144
1612138500000|2021-02-01 00:15:00|5489.9|5487.1|5497.3|5494.5|5497.8|5495|5489.9|5487.1|43
1612138800000|2021-02-01 00:20:00|5497.8|5495|5496.4|5493.6|5497.8|5495|5495.4|5492.5|100
1612139100000|2021-02-01 00:25:00|5496.8|5494|5497.4|5494.6|5497.8|5495|5496.3|5493.4|77
1612139400000|2021-02-01 00:30:00|5497|5494.2|5494.2|5491.4|5497.3|5494.5|5492.4|5489.6|38
1612139700000|2021-02-01 00:35:00|5494.3|5491.5|5488.9|5486.1|5495.7|5492.9|5486.4|5483.6|77
1612140000000|2021-02-01 00:40:00|5488.4|5485.6|5491.3|5488.5|5492.3|5489.5|5487.9|5485.1|145
1612140300000|2021-02-01 00:45:00|5491.4|5488.6|5489.3|5486.5|5493.9|5491.1|5489|5486.2|51
1612140600000|2021-02-01 00:50:00|5489.4|5486.6|5493.2|5490.4|5493.2|5490.4|5488.4|5485.6|30
1612140900000|2021-02-01 00:55:00|5492.8|5490|5495.4|5492.6|5495.8|5493|5492.4|5489.6|44
1612141200000|2021-02-01 01:00:00|5495.8|5493|5495.8|5493|5500.4|5497.6|5489.2|5486.4|338
1612141500000|2021-02-01 01:05:00|5495.4|5492.6|5487.4|5484.6|5497.2|5494.4|5485.9|5483.1|160
1612141800000|2021-02-01 01:10:00|5487.8|5485|5483.4|5480.6|5487.8|5485|5478.9|5476.1|191
1612142100000|2021-02-01 01:15:00|5482.9|5480.1|5492.9|5490.1|5492.9|5490.1|5480.9|5478.1|156
1612142400000|2021-02-01 01:20:00|5492|5489.2|5493.4|5490.6|5493.9|5491.1|5489.9|5487.1|102
1612142700000|2021-02-01 01:25:00|5492.9|5490.1|5505.4|5502.6|5505.8|5503|5492.4|5489.6|246
1612143000000|2021-02-01 01:30:00|5504.9|5502.1|5511.3|5508.5|5511.8|5509|5500.3|5497.5|299
1612143300000|2021-02-01 01:35:00|5511.2|5508.4|5516.4|5513.6|5516.8|5514|5510.8|5508|229
1612143600000|2021-02-01 01:40:00|5516.8|5514|5515.4|5512.6|5518.8|5516|5514.8|5512|167
1612143900000|2021-02-01 01:45:00|5514.9|5512.1|5512.3|5509.5|5515.8|5513|5508.8|5506|268
1612144200000|2021-02-01 01:50:00|5512.8|5510|5510.9|5508.1|5513.8|5511|5510.8|5508|20
1612144500000|2021-02-01 01:55:00|5510.8|5508|5505.3|5502.5|5511.8|5509|5503.8|5501|71
1612144800000|2021-02-01 02:00:00|5504.8|5502|5510.8|5508|5511.8|5509|5502.9|5500.1|280
1612145100000|2021-02-01 02:05:00|5510.3|5507.5|5506.3|5503.5|5510.3|5507.5|5505.3|5502.5|71
1612145400000|2021-02-01 02:10:00|5505.8|5503|5509.3|5506.5|5509.8|5507|5504.3|5501.5|79
1612145700000|2021-02-01 02:15:00|5508.8|5506|5508.8|5506|5510.8|5508|5508.8|5506|51
1612146000000|2021-02-01 02:20:00|5509.8|5507|5513.7|5510.9|5515.8|5513|5509.8|5507|110
1612146300000|2021-02-01 02:25:00|5513.8|5511|5511.3|5508.5|5514.7|5511.9|5508.8|5506|108
1612146600000|2021-02-01 02:30:00|5510.8|5508|5510.3|5507.5|5513.3|5510.5|5509.9|5507.1|16
1612146900000|2021-02-01 02:35:00|5509.8|5507|5509.3|5506.5|5510.8|5508|5508.8|5506|12
1612147200000|2021-02-01 02:40:00|5509.7|5506.9|5514.3|5511.5|5516.3|5513.5|5508.8|5506|108
1612147500000|2021-02-01 02:45:00|5513.8|5511|5512.6|5509.8|5515.3|5512.5|5511.2|5508.4|233
1612147800000|2021-02-01 02:50:00|5512.7|5509.9|5511.2|5508.4|5513.7|5510.9|5509.7|5506.9|120
1612148100000|2021-02-01 02:55:00|5511.7|5508.9|5513.7|5510.9|5513.7|5510.9|5510.3|5507.5|30
1612148400000|2021-02-01 03:00:00|5513.3|5510.5|5516.7|5513.9|5521.2|5518.4|5512.7|5509.9|103
1612148700000|2021-02-01 03:05:00|5517.2|5514.4|5521.3|5518.5|5522.6|5519.8|5517.2|5514.4|135
1612149000000|2021-02-01 03:10:00|5521.7|5518.9|5527.2|5524.4|5527.2|5524.4|5520.3|5517.5|446
1612149300000|2021-02-01 03:15:00|5526.7|5523.9|5534.3|5531.5|5534.7|5531.9|5523.3|5520.5|367
1612149600000|2021-02-01 03:20:00|5534.2|5531.4|5533.7|5530.9|5535.2|5532.4|5528.7|5525.9|332
1612149900000|2021-02-01 03:25:00|5533.3|5530.5|5536.5|5533.7|5536.6|5533.8|5532.6|5529.8|410
1612150200000|2021-02-01 03:30:00|5536.6|5533.8|5538.6|5535.8|5539.5|5536.7|5530.7|5527.9|216
1612150500000|2021-02-01 03:35:00|5538.1|5535.3|5535|5532.2|5538.6|5535.8|5534.6|5531.8|256
1612150800000|2021-02-01 03:40:00|5534.6|5531.8|5536.1|5533.3|5537.6|5534.8|5534.6|5531.8|18
1612151100000|2021-02-01 03:45:00|5535.7|5532.9|5534.6|5531.8|5537.6|5534.8|5534.6|5531.8|46
1612151400000|2021-02-01 03:50:00|5535.5|5532.7|5535.6|5532.8|5536.6|5533.8|5534.6|5531.8|37
1612151700000|2021-02-01 03:55:00|5535.1|5532.3|5535.8|5533|5536.1|5533.3|5534.6|5531.8|12
1612152000000|2021-02-01 04:00:00|5535.6|5532.8|5537.1|5534.3|5537.6|5534.8|5534.1|5531.3|623
1612152300000|2021-02-01 04:05:00|5536.7|5533.9|5533.1|5530.3|5538.6|5535.8|5532.6|5529.8|134
1612152600000|2021-02-01 04:10:00|5532.7|5529.9|5532.5|5529.7|5533.1|5530.3|5531.5|5528.7|15
1612152900000|2021-02-01 04:15:00|5532.6|5529.8|5534.5|5531.7|5534.5|5531.7|5531.1|5528.3|145
1612153200000|2021-02-01 04:20:00|5535|5532.2|5539.5|5536.7|5540.5|5537.7|5534.5|5531.7|180
1612153500000|2021-02-01 04:25:00|5540|5537.2|5538|5535.2|5542|5539.2|5537.5|5534.7|51
1612153800000|2021-02-01 04:30:00|5538.5|5535.7|5535.1|5532.3|5539|5536.2|5534.6|5531.8|15
1612154100000|2021-02-01 04:35:00|5534.6|5531.8|5535.5|5532.7|5536.5|5533.7|5534.5|5531.7|24
1612154400000|2021-02-01 04:40:00|5535.1|5532.3|5535.5|5532.7|5537.5|5534.7|5534.6|5531.8|21
1612154700000|2021-02-01 04:45:00|5535.1|5532.3|5537.5|5534.7|5537.5|5534.7|5535.1|5532.3|32
1612155000000|2021-02-01 04:50:00|5537.1|5534.3|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|13
1612155300000|2021-02-01 04:55:00|5536.5|5533.7|5537.5|5534.7|5538.5|5535.7|5536|5533.2|19
1612155600000|2021-02-01 05:00:00|5537.6|5534.8|5541.1|5538.3|5543.6|5540.8|5536.6|5533.8|57
1612155900000|2021-02-01 05:05:00|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.5|5537.7|7
1612156200000|2021-02-01 05:10:00|5540.5|5537.7|5541.1|5538.3|5543.6|5540.8|5540|5537.2|47
1612156500000|2021-02-01 05:15:00|5540.5|5537.7|5540.5|5537.7|5541|5538.2|5539.1|5536.3|8
1612156800000|2021-02-01 05:20:00|5540.4|5537.6|5541.5|5538.7|5541.5|5538.7|5540|5537.2|9
1612157100000|2021-02-01 05:25:00|5540.5|5537.7|5536.1|5533.3|5540.5|5537.7|5535.6|5532.8|37
1612157400000|2021-02-01 05:30:00|5536|5533.2|5543.5|5540.7|5545.5|5542.7|5536|5533.2|220
1612157700000|2021-02-01 05:35:00|5543.9|5541.1|5543.5|5540.7|5547.5|5544.7|5542.6|5539.8|174
1612158000000|2021-02-01 05:40:00|5543.9|5541.1|5541|5538.2|5545.9|5543.1|5538.6|5535.8|238
1612158300000|2021-02-01 05:45:00|5540.5|5537.7|5541.5|5538.7|5547|5544.2|5540.5|5537.7|302
1612158600000|2021-02-01 05:50:00|5541|5538.2|5543.1|5540.3|5545.5|5542.7|5541|5538.2|117
1612158900000|2021-02-01 05:55:00|5543.5|5540.7|5544.1|5541.3|5545.6|5542.8|5542.6|5539.8|133
1612159200000|2021-02-01 06:00:00|5544.5|5541.7|5542.5|5539.7|5545.5|5542.7|5540.6|5537.8|143
1612159500000|2021-02-01 06:05:00|5542.1|5539.3|5538.6|5535.8|5543.1|5540.3|5537.6|5534.8|383
1612159800000|2021-02-01 06:10:00|5538.8|5536|5541.7|5538.9|5544.6|5541.8|5536.6|5533.8|274
1612160100000|2021-02-01 06:15:00|5541.6|5538.8|5544.1|5541.3|5544.6|5541.8|5541.6|5538.8|100
1612160400000|2021-02-01 06:20:00|5544.6|5541.8|5545|5542.2|5545.6|5542.8|5543.6|5540.8|230
1612160700000|2021-02-01 06:25:00|5544.6|5541.8|5535|5532.2|5545|5542.2|5534.6|5531.8|463
1612161000000|2021-02-01 06:30:00|5535.6|5532.8|5535|5532.2|5537.6|5534.8|5534|5531.2|78
1612161300000|2021-02-01 06:35:00|5535.5|5532.7|5535.6|5532.8|5536.6|5533.8|5532|5529.2|103
1612161600000|2021-02-01 06:40:00|5535.2|5532.4|5542.5|5539.7|5542.6|5539.8|5534.7|5531.9|202
1612161900000|2021-02-01 06:45:00|5541.7|5538.9|5544.5|5541.7|5544.5|5541.7|5541.6|5538.8|412
1612162200000|2021-02-01 06:50:00|5544|5541.2|5537|5534.2|5545.6|5542.8|5536|5533.2|274
1612162500000|2021-02-01 06:55:00|5537.5|5534.7|5535.1|5532.3|5537.5|5534.7|5533.5|5530.7|242
1612162800000|2021-02-01 07:00:00|5535.5|5532.7|5535.6|5532.8|5539.6|5536.8|5533.5|5530.7|255
1612163100000|2021-02-01 07:05:00|5535.5|5532.7|5529.5|5526.7|5536.5|5533.7|5529.1|5526.3|306
1612163400000|2021-02-01 07:10:00|5530|5527.2|5531|5528.2|5531.5|5528.7|5528.7|5525.9|117
1612163700000|2021-02-01 07:15:00|5531.4|5528.6|5538.5|5535.7|5538.5|5535.7|5530.5|5527.7|159
1612164000000|2021-02-01 07:20:00|5538.6|5535.8|5548.5|5545.7|5550.2|5547.4|5538.6|5535.8|1135
1612164300000|2021-02-01 07:25:00|5549.4|5546.6|5554|5551.2|5560.4|5557.6|5549.4|5546.6|936
1612164600000|2021-02-01 07:30:00|5554.4|5551.6|5556|5553.2|5559.4|5556.6|5554.4|5551.6|795
1612164900000|2021-02-01 07:35:00|5556.4|5553.6|5557.4|5554.6|5558.5|5555.7|5554.4|5551.6|324
1612165200000|2021-02-01 07:40:00|5557|5554.2|5557.9|5555.1|5559.4|5556.6|5556.4|5553.6|202
1612165500000|2021-02-01 07:45:00|5558.4|5555.6|5560.4|5557.6|5562.6|5559.8|5556.4|5553.6|404
1612165800000|2021-02-01 07:50:00|5561.3|5558.5|5554.4|5551.6|5561.3|5558.5|5552.9|5550.1|386
1612166100000|2021-02-01 07:55:00|5554|5551.2|5554|5551.2|5556.3|5553.5|5550.4|5547.6|318
1612166400000|2021-02-01 08:00:00|5554.4|5551.6|5555.4|5552.6|5557.9|5555.1|5547.4|5544.6|2074
1612166700000|2021-02-01 08:05:00|5555.9|5553.1|5557.5|5554.7|5564.4|5561.6|5553.3|5550.5|1102
1612167000000|2021-02-01 08:10:00|5557.4|5554.6|5557.4|5554.6|5562.4|5559.6|5554.5|5551.7|493
1612167300000|2021-02-01 08:15:00|5557.3|5554.5|5559.5|5556.7|5560.4|5557.6|5553.5|5550.7|445
1612167600000|2021-02-01 08:20:00|5560.4|5557.6|5559.3|5556.5|5566.3|5563.5|5558|5555.2|1168
1612167900000|2021-02-01 08:25:00|5558.8|5556|5561.3|5558.5|5562.3|5559.5|5553.3|5550.5|1783
1612168200000|2021-02-01 08:30:00|5560.4|5557.6|5550.3|5547.5|5561.3|5558.5|5549.3|5546.5|2998
1612168500000|2021-02-01 08:35:00|5549.8|5547|5554.4|5551.6|5556.8|5554|5548.3|5545.5|1136
1612168800000|2021-02-01 08:40:00|5555.3|5552.5|5561.4|5558.6|5565.3|5562.5|5554.3|5551.5|990
1612169100000|2021-02-01 08:45:00|5561.5|5558.7|5560.3|5557.5|5567.4|5564.6|5558.4|5555.6|558
1612169400000|2021-02-01 08:50:00|5560.5|5557.7|5564.4|5561.6|5567.5|5564.7|5557.4|5554.6|978
1612169700000|2021-02-01 08:55:00|5564.8|5562|5557.5|5554.7|5566.4|5563.6|5557.5|5554.7|903
1612170000000|2021-02-01 09:00:00|5557.9|5555.1|5554.5|5551.7|5559.4|5556.6|5552.5|5549.7|967
1612170300000|2021-02-01 09:05:00|5554|5551.2|5549.4|5546.6|5556.3|5553.5|5542.4|5539.6|1287
1612170600000|2021-02-01 09:10:00|5548.5|5545.7|5557.8|5555|5559.8|5557|5548.5|5545.7|344
1612170900000|2021-02-01 09:15:00|5558.2|5555.4|5557.4|5554.6|5562.4|5559.6|5554|5551.2|629
1612171200000|2021-02-01 09:20:00|5556.9|5554.1|5552.9|5550.1|5561.3|5558.5|5551.4|5548.6|229
1612171500000|2021-02-01 09:25:00|5552.8|5550|5548.5|5545.7|5554.3|5551.5|5546.4|5543.6|456
1612171800000|2021-02-01 09:30:00|5548.4|5545.6|5548.4|5545.6|5553.9|5551.1|5548.4|5545.6|311
1612172100000|2021-02-01 09:35:00|5547.9|5545.1|5546.4|5543.6|5550.9|5548.1|5539.9|5537.1|317
1612172400000|2021-02-01 09:40:00|5546.5|5543.7|5547|5544.2|5548.6|5545.8|5544.4|5541.6|1079
1612172700000|2021-02-01 09:45:00|5546.6|5543.8|5546.4|5543.6|5548.5|5545.7|5543.4|5540.6|512
1612173000000|2021-02-01 09:50:00|5545.5|5542.7|5543.9|5541.1|5548.9|5546.1|5543.4|5540.6|208
1612173300000|2021-02-01 09:55:00|5544.4|5541.6|5542.6|5539.8|5545.5|5542.7|5541.5|5538.7|488
1612173600000|2021-02-01 10:00:00|5542.5|5539.7|5550.4|5547.6|5550.4|5547.6|5541.6|5538.8|508
1612173900000|2021-02-01 10:05:00|5550|5547.2|5549.4|5546.6|5551.4|5548.6|5546.4|5543.6|271
1612174200000|2021-02-01 10:10:00|5550.4|5547.6|5548.5|5545.7|5551.4|5548.6|5547.5|5544.7|214
1612174500000|2021-02-01 10:15:00|5548.4|5545.6|5548.4|5545.6|5549.5|5546.7|5545.4|5542.6|264
1612174800000|2021-02-01 10:20:00|5547.6|5544.8|5549.3|5546.5|5554.4|5551.6|5546.4|5543.6|1176
1612175100000|2021-02-01 10:25:00|5549.4|5546.6|5546.5|5543.7|5552.3|5549.5|5546.4|5543.6|601
1612175400000|2021-02-01 10:30:00|5546.4|5543.6|5537.4|5534.6|5546.4|5543.6|5536.4|5533.6|1152
1612175700000|2021-02-01 10:35:00|5537.5|5534.7|5538|5535.2|5540.5|5537.7|5536.5|5533.7|507
1612176000000|2021-02-01 10:40:00|5538.4|5535.6|5540.5|5537.7|5547.3|5544.5|5537.6|5534.8|962
1612176300000|2021-02-01 10:45:00|5540.6|5537.8|5541.5|5538.7|5542.6|5539.8|5537.6|5534.8|1248
1612176600000|2021-02-01 10:50:00|5541.4|5538.6|5539|5536.2|5542.4|5539.6|5535.6|5532.8|422
1612176900000|2021-02-01 10:55:00|5539.4|5536.6|5540.4|5537.6|5540.9|5538.1|5535.6|5532.8|503
1612177200000|2021-02-01 11:00:00|5540|5537.2|5536|5533.2|5540.6|5537.8|5535.4|5532.6|385
1612177500000|2021-02-01 11:05:00|5536.4|5533.6|5538|5535.2|5540.4|5537.6|5535.6|5532.8|369
1612177800000|2021-02-01 11:10:00|5537.6|5534.8|5544.5|5541.7|5546.1|5543.3|5536.6|5533.8|419
1612178100000|2021-02-01 11:15:00|5544.6|5541.8|5561.4|5558.6|5561.4|5558.6|5544.6|5541.8|1303
1612178400000|2021-02-01 11:20:00|5560.5|5557.7|5561.5|5558.7|5571.9|5569.1|5560.5|5557.7|1705
1612178700000|2021-02-01 11:25:00|5562|5559.2|5572.5|5569.7|5573.4|5570.6|5562|5559.2|1478
1612179000000|2021-02-01 11:30:00|5572.9|5570.1|5571.4|5568.6|5576.4|5573.6|5571.4|5568.6|1544
1612179300000|2021-02-01 11:35:00|5572.2|5569.4|5566.4|5563.6|5572.5|5569.7|5564.5|5561.7|909
1612179600000|2021-02-01 11:40:00|5566|5563.2|5567.9|5565.1|5569.5|5566.7|5565.5|5562.7|491
1612179900000|2021-02-01 11:45:00|5568.3|5565.5|5573.4|5570.6|5575.4|5572.6|5568.3|5565.5|759
1612180200000|2021-02-01 11:50:00|5573.3|5570.5|5573.8|5571|5577.4|5574.6|5571.9|5569.1|1176
1612180500000|2021-02-01 11:55:00|5573.9|5571.1|5567.4|5564.6|5574.3|5571.5|5566.4|5563.6|776
1612180800000|2021-02-01 12:00:00|5567.3|5564.5|5569.9|5567.1|5572.4|5569.6|5566.9|5564.1|514
1612181100000|2021-02-01 12:05:00|5570.4|5567.6|5573.9|5571.1|5576.4|5573.6|5570.4|5567.6|227
1612181400000|2021-02-01 12:10:00|5573.4|5570.6|5578.4|5575.6|5578.4|5575.6|5573.4|5570.6|347
1612181700000|2021-02-01 12:15:00|5581.3|5578.5|5574.4|5571.6|5581.3|5578.5|5572.5|5569.7|810
1612182000000|2021-02-01 12:20:00|5573.5|5570.7|5577.3|5574.5|5578.3|5575.5|5573.4|5570.6|702
1612182300000|2021-02-01 12:25:00|5577.4|5574.6|5580.3|5577.5|5582.4|5579.6|5575.5|5572.7|1178
1612182600000|2021-02-01 12:30:00|5580.4|5577.6|5579.2|5576.4|5580.4|5577.6|5573.4|5570.6|1008
1612182900000|2021-02-01 12:35:00|5579.4|5576.6|5575.3|5572.5|5583.3|5580.5|5574.8|5572|517
1612183200000|2021-02-01 12:40:00|5574.8|5572|5569.3|5566.5|5577.3|5574.5|5568.3|5565.5|545
1612183500000|2021-02-01 12:45:00|5569.8|5567|5559.3|5556.5|5570.3|5567.5|5559.3|5556.5|477
1612183800000|2021-02-01 12:50:00|5560.2|5557.4|5564.8|5562|5565.2|5562.4|5556.3|5553.5|1413
1612184100000|2021-02-01 12:55:00|5564.7|5561.9|5568.1|5565.3|5568.1|5565.3|5559.3|5556.5|1435
1612184400000|2021-02-01 13:00:00|5568.5|5565.7|5567.1|5564.3|5572|5569.2|5565.1|5562.3|785
1612184700000|2021-02-01 13:05:00|5567.5|5564.7|5562.1|5559.3|5568|5565.2|5560.7|5557.9|776
1612185000000|2021-02-01 13:10:00|5563|5560.2|5559.1|5556.3|5563.1|5560.3|5557.2|5554.4|419
1612185300000|2021-02-01 13:15:00|5559.5|5556.7|5562.6|5559.8|5562.6|5559.8|5556.2|5553.4|542
1612185600000|2021-02-01 13:20:00|5563|5560.2|5558.1|5555.3|5563.6|5560.8|5553.7|5550.9|1147
1612185900000|2021-02-01 13:25:00|5557.2|5554.4|5557.2|5554.4|5558|5555.2|5551.1|5548.3|789
1612186200000|2021-02-01 13:30:00|5557.1|5554.3|5554.9|5552.1|5560|5557.2|5553.9|5551.1|4627
1612186500000|2021-02-01 13:35:00|5555.7|5552.9|5558.9|5556.1|5560.3|5557.5|5555.7|5552.9|831
1612186800000|2021-02-01 13:40:00|5559.4|5556.6|5556.9|5554.1|5560.9|5558.1|5556.4|5553.6|661
1612187100000|2021-02-01 13:45:00|5557.4|5554.6|5549.9|5547.1|5559.4|5556.6|5544|5541.2|1487
1612187400000|2021-02-01 13:50:00|5550|5547.2|5541.1|5538.3|5552.9|5550.1|5539|5536.2|2732
1612187700000|2021-02-01 13:55:00|5541.6|5538.8|5551.5|5548.7|5552|5549.2|5541|5538.2|1336
1612188000000|2021-02-01 14:00:00|5551.9|5549.1|5565.8|5563|5566.9|5564.1|5551.5|5548.7|1444
1612188300000|2021-02-01 14:05:00|5565.5|5562.7|5560|5557.2|5566|5563.2|5556|5553.2|721
1612188600000|2021-02-01 14:10:00|5560.9|5558.1|5566.4|5563.6|5566.9|5564.1|5558|5555.2|1507
1612188900000|2021-02-01 14:15:00|5566.8|5564|5568.9|5566.1|5568.9|5566.1|5561.4|5558.6|826
1612189200000|2021-02-01 14:20:00|5568.4|5565.6|5588.9|5586.1|5590.8|5588|5567.9|5565.1|3236
1612189500000|2021-02-01 14:25:00|5588.7|5585.9|5597.7|5594.9|5605.8|5603|5588.7|5585.9|4879
1612189800000|2021-02-01 14:30:00|5597.8|5595|5588.8|5586|5601|5598.2|5587.8|5585|3448
1612190100000|2021-02-01 14:35:00|5589.2|5586.4|5592.1|5589.3|5602.6|5599.8|5588.7|5585.9|4188
1612190400000|2021-02-01 14:40:00|5592.5|5589.7|5575.8|5573|5594.2|5591.4|5574.8|5572|2346
1612190700000|2021-02-01 14:45:00|5576.2|5573.4|5560.7|5557.9|5576.3|5573.5|5557.6|5554.8|3743
1612191000000|2021-02-01 14:50:00|5560.8|5558|5545.7|5542.9|5564.6|5561.8|5542.8|5540|3771
1612191300000|2021-02-01 14:55:00|5545.2|5542.4|5551.2|5548.4|5552.7|5549.9|5541.6|5538.8|2889
1612191600000|2021-02-01 15:00:00|5551.7|5548.9|5559.6|5556.8|5561.5|5558.7|5527.3|5524.5|4013
1612191900000|2021-02-01 15:05:00|5559.7|5556.9|5556|5553.2|5560.6|5557.8|5552.6|5549.8|2103
1612192200000|2021-02-01 15:10:00|5556.1|5553.3|5570.7|5567.9|5575.5|5572.7|5550.6|5547.8|2028
1612192500000|2021-02-01 15:15:00|5570.6|5567.8|5571.1|5568.3|5574.6|5571.8|5568.1|5565.3|1974
1612192800000|2021-02-01 15:20:00|5571.5|5568.7|5574.1|5571.3|5574.5|5571.7|5564.7|5561.9|1144
1612193100000|2021-02-01 15:25:00|5574.5|5571.7|5563|5560.2|5576.5|5573.7|5563|5560.2|1944
1612193400000|2021-02-01 15:30:00|5563.4|5560.6|5572.9|5570.1|5575.4|5572.6|5563.4|5560.6|2717
1612193700000|2021-02-01 15:35:00|5572.8|5570|5560.6|5557.8|5575.4|5572.6|5560.6|5557.8|2129
1612194000000|2021-02-01 15:40:00|5560.2|5557.4|5563.2|5560.4|5565.8|5563|5554.4|5551.6|2311
1612194300000|2021-02-01 15:45:00|5563.3|5560.5|5548.5|5545.7|5563.3|5560.5|5548.5|5545.7|2947
1612194600000|2021-02-01 15:50:00|5547.7|5544.9|5544.5|5541.7|5548.5|5545.7|5535.1|5532.3|2499
1612194900000|2021-02-01 15:55:00|5544.4|5541.6|5553.7|5550.9|5554.6|5551.8|5542.6|5539.8|1329
1612195200000|2021-02-01 16:00:00|5553.6|5550.8|5547.7|5544.9|5555.6|5552.8|5541.6|5538.8|2501
1612195500000|2021-02-01 16:05:00|5547.2|5544.4|5553.4|5550.6|5558.5|5555.7|5545.7|5542.9|2751
1612195800000|2021-02-01 16:10:00|5553.5|5550.7|5557.5|5554.7|5566.5|5563.7|5553.5|5550.7|2486
1612196100000|2021-02-01 16:15:00|5557.6|5554.8|5571|5568.2|5571.5|5568.7|5554.6|5551.8|1221
1612196400000|2021-02-01 16:20:00|5571.4|5568.6|5579.6|5576.8|5580.4|5577.6|5565.7|5562.9|2434
1612196700000|2021-02-01 16:25:00|5579.5|5576.7|5580.6|5577.8|5585.6|5582.8|5577.6|5574.8|5132
1612197000000|2021-02-01 16:30:00|5581.4|5578.6|5581.4|5578.6|5585.4|5582.6|5577.6|5574.8|2153
1612197300000|2021-02-01 16:35:00|5581.5|5578.7|5588.5|5585.7|5590.5|5587.7|5579.5|5576.7|2595
1612197600000|2021-02-01 16:40:00|5589.4|5586.6|5599.4|5596.6|5599.9|5597.1|5589.4|5586.6|3077
1612197900000|2021-02-01 16:45:00|5599.5|5596.7|5600.5|5597.7|5603.5|5600.7|5597.5|5594.7|2318
1612198200000|2021-02-01 16:50:00|5600.6|5597.8|5599|5596.2|5601.7|5598.9|5593.7|5590.9|1623
1612198500000|2021-02-01 16:55:00|5598.5|5595.7|5587.5|5584.7|5601.5|5598.7|5587.5|5584.7|1102
1612198800000|2021-02-01 17:00:00|5587.6|5584.8|5587.5|5584.7|5592.4|5589.6|5585.5|5582.7|1298
1612199100000|2021-02-01 17:05:00|5587.4|5584.6|5581.5|5578.7|5589.4|5586.6|5581.5|5578.7|758
1612199400000|2021-02-01 17:10:00|5581.9|5579.1|5578.6|5575.8|5583.4|5580.6|5577.7|5574.9|815
1612199700000|2021-02-01 17:15:00|5579.5|5576.7|5580.6|5577.8|5582.4|5579.6|5578.5|5575.7|522
1612200000000|2021-02-01 17:20:00|5581|5578.2|5587|5584.2|5588.5|5585.7|5579.5|5576.7|2138
1612200300000|2021-02-01 17:25:00|5587.4|5584.6|5588.5|5585.7|5589.6|5586.8|5585.5|5582.7|470
1612200600000|2021-02-01 17:30:00|5588.6|5585.8|5592.5|5589.7|5594.5|5591.7|5587|5584.2|817
1612200900000|2021-02-01 17:35:00|5591.9|5589.1|5589.5|5586.7|5593.4|5590.6|5585.6|5582.8|714
1612201200000|2021-02-01 17:40:00|5589.1|5586.3|5590.5|5587.7|5592.7|5589.9|5589|5586.2|373
1612201500000|2021-02-01 17:45:00|5590.6|5587.8|5593.6|5590.8|5594|5591.2|5589.6|5586.8|823
1612201800000|2021-02-01 17:50:00|5594.5|5591.7|5589|5586.2|5595.5|5592.7|5587.4|5584.6|1399
1612202100000|2021-02-01 17:55:00|5589.5|5586.7|5592.6|5589.8|5595|5592.2|5589.4|5586.6|491
1612202400000|2021-02-01 18:00:00|5593|5590.2|5597|5594.2|5599.9|5597.1|5590.4|5587.6|1346
1612202700000|2021-02-01 18:05:00|5597.4|5594.6|5603.5|5600.7|5604.3|5601.5|5594.5|5591.7|667
1612203000000|2021-02-01 18:10:00|5604.3|5601.5|5613.3|5610.5|5620.5|5617.7|5601.4|5598.6|2221
1612203300000|2021-02-01 18:15:00|5612.5|5609.7|5621.4|5618.6|5623.3|5620.5|5611.4|5608.6|2268
1612203600000|2021-02-01 18:20:00|5620.5|5617.7|5625.9|5623.1|5627.5|5624.7|5619.3|5616.5|2093
1612203900000|2021-02-01 18:25:00|5626.3|5623.5|5620.5|5617.7|5627.4|5624.6|5619.4|5616.6|721
1612204200000|2021-02-01 18:30:00|5620.4|5617.6|5624.4|5621.6|5626.3|5623.5|5620.4|5617.6|1130
1612204500000|2021-02-01 18:35:00|5624.1|5621.3|5622.4|5619.6|5624.4|5621.6|5619.4|5616.6|650
1612204800000|2021-02-01 18:40:00|5623.2|5620.4|5622.4|5619.6|5623.8|5621|5620.4|5617.6|421
1612205100000|2021-02-01 18:45:00|5622.3|5619.5|5619.5|5616.7|5623.3|5620.5|5617.4|5614.6|478
1612205400000|2021-02-01 18:50:00|5619.4|5616.6|5615.9|5613.1|5619.9|5617.1|5615.5|5612.7|1483
1612205700000|2021-02-01 18:55:00|5616.3|5613.5|5620.5|5617.7|5621.4|5618.6|5616.3|5613.5|563
1612206000000|2021-02-01 19:00:00|5621.4|5618.6|5626.4|5623.6|5626.4|5623.6|5618.5|5615.7|1250
1612206300000|2021-02-01 19:05:00|5626.3|5623.5|5624.4|5621.6|5628.4|5625.6|5621.5|5618.7|2220
1612206600000|2021-02-01 19:10:00|5624.9|5622.1|5625.5|5622.7|5626.4|5623.6|5622.4|5619.6|1803
1612206900000|2021-02-01 19:15:00|5624.6|5621.8|5637.5|5634.7|5638.5|5635.7|5624.5|5621.7|2565
1612207200000|2021-02-01 19:20:00|5637.4|5634.6|5635.5|5632.7|5642.3|5639.5|5632.1|5629.3|2986
1612207500000|2021-02-01 19:25:00|5636.4|5633.6|5634.5|5631.7|5641.4|5638.6|5628.7|5625.9|9856
1612207800000|2021-02-01 19:30:00|5633.5|5630.7|5632.4|5629.6|5635.4|5632.6|5628.5|5625.7|3045
1612208100000|2021-02-01 19:35:00|5632.5|5629.7|5638.3|5635.5|5638.8|5636|5632.4|5629.6|1673
1612208400000|2021-02-01 19:40:00|5638.4|5635.6|5641.3|5638.5|5644.3|5641.5|5638.4|5635.6|1017
1612208700000|2021-02-01 19:45:00|5641.4|5638.6|5639.3|5636.5|5643.4|5640.6|5638.4|5635.6|374
1612209000000|2021-02-01 19:50:00|5638.9|5636.1|5642.2|5639.4|5642.2|5639.4|5638.5|5635.7|144
1612209300000|2021-02-01 19:55:00|5642.4|5639.6|5643.4|5640.6|5643.4|5640.6|5639.6|5636.8|146
1612209600000|2021-02-01 20:00:00|5643.3|5640.5|5644.3|5641.5|5644.3|5641.5|5641.3|5638.5|163
1612209900000|2021-02-01 20:05:00|5644.2|5641.4|5646.4|5643.6|5646.4|5643.6|5642.3|5639.5|425
1612210200000|2021-02-01 20:10:00|5645.4|5642.6|5646.5|5643.7|5646.5|5643.7|5644.4|5641.6|524
1612210500000|2021-02-01 20:15:00|5646.4|5643.6|5645.3|5642.5|5648.9|5646.1|5643.4|5640.6|405
1612210800000|2021-02-01 20:20:00|5644.4|5641.6|5642.6|5639.8|5646.2|5643.4|5642.3|5639.5|372
1612211100000|2021-02-01 20:25:00|5643.4|5640.6|5638.5|5635.7|5644.6|5641.8|5638.5|5635.7|224
1612211400000|2021-02-01 20:30:00|5638.4|5635.6|5634.6|5631.8|5638.4|5635.6|5634.5|5631.7|311
1612211700000|2021-02-01 20:35:00|5634.5|5631.7|5635.5|5632.7|5636.4|5633.6|5633.5|5630.7|259
1612212000000|2021-02-01 20:40:00|5635.6|5632.8|5638.6|5635.8|5639.6|5636.8|5635.5|5632.7|135
1612212300000|2021-02-01 20:45:00|5637.7|5634.9|5637.5|5634.7|5638|5635.2|5636.5|5633.7|53
1612212600000|2021-02-01 20:50:00|5637.3|5634.5|5640.5|5637.7|5640.5|5637.7|5636.5|5633.7|164
1612212900000|2021-02-01 20:55:00|5641.4|5638.6|5638.9|5636.1|5643.4|5640.6|5638.5|5635.7|239
1612213200000|2021-02-01 21:00:00|5638.5|5635.7|5643.4|5640.6|5644.4|5641.6|5637.9|5635.1|144
1612213500000|2021-02-01 21:05:00|5642.9|5640.1|5643.8|5641|5644.4|5641.6|5641.4|5638.6|94
1612213800000|2021-02-01 21:10:00|5643.4|5640.6|5643.4|5640.6|5646.4|5643.6|5643.3|5640.5|34
1612214100000|2021-02-01 21:15:00|5643.3|5640.5|5639.9|5637.1|5643.4|5640.6|5636.4|5633.6|335
1612214400000|2021-02-01 21:20:00|5640.4|5637.6|5638.7|5635.9|5641.9|5639.1|5635.3|5632.5|514
1612214700000|2021-02-01 21:25:00|5639.1|5636.3|5635.3|5632.5|5640.6|5636.9|5631.3|5628.5|259
1612215000000|2021-02-01 21:30:00|5634.4|5631.6|5630.7|5627.9|5637.2|5634.4|5628.3|5625.5|272
1612215300000|2021-02-01 21:35:00|5630.9|5628.1|5625.3|5622.5|5631.4|5628.6|5623.9|5621.1|263
1612215600000|2021-02-01 21:40:00|5625.4|5622.6|5622.7|5619.9|5630.7|5627.9|5622.2|5619.4|436
1612215900000|2021-02-01 21:45:00|5622.8|5620|5638.8|5636|5638.8|5636|5622.3|5619.5|346
1612216200000|2021-02-01 21:50:00|5638.3|5635.5|5636.8|5634|5638.3|5635.5|5633|5630.2|36
1612216500000|2021-02-01 21:55:00|5636.4|5633.6|5631.8|5629|5639.6|5635.5|5631.8|5627.5|350
1612216800000|2021-02-01 22:00:00|5636.3|5626.3|5632.3|5622.3|5636.4|5629|5632.3|5622.3|22
1612217100000|2021-02-01 22:05:00|5633.3|5623.3|5632.8|5622.8|5635.3|5627.8|5623.8|5618.3|14
1612217400000|2021-02-01 22:10:00|5632.3|5622.3|5623.2|5620.4|5633.8|5627.4|5623.2|5618.3|17
1612217700000|2021-02-01 22:15:00|5629.3|5619.3|5627.3|5617.3|5631.3|5621.8|5622.2|5617.3|19
1612218000000|2021-02-01 22:20:00|5623.8|5619.8|5627.2|5617.2|5627.3|5620|5622.2|5616.4|12
1612218300000|2021-02-01 22:25:00|5623.8|5619.8|5622.2|5619.4|5627.2|5619.9|5622.2|5617.2|41
1612218600000|2021-02-01 22:30:00|5627.2|5617.2|5627.2|5617.2|5627.2|5620|5622.2|5617.2|17
1612218900000|2021-02-01 22:35:00|5623.8|5619.8|5620.2|5617.4|5627.2|5620|5619.7|5616.4|24
1612219200000|2021-02-01 22:40:00|5620.7|5617.9|5623.9|5619.9|5628.4|5620|5619.2|5612.8|32
1612219500000|2021-02-01 22:45:00|5623.8|5619.8|5618.2|5615.4|5627.9|5621.5|5618.2|5614.3|52
1612219800000|2021-02-01 22:50:00|5617.2|5614.4|5617.2|5614.4|5618.2|5615.4|5617.2|5614.4|51
1612220100000|2021-02-01 22:55:00|5618|5615.2|5625.8|5615.8|5627.8|5621.4|5618|5613.3|53
1612227600000|2021-02-02 01:00:00|5635.1|5625.1|5631.6|5628.8|5642.2|5639.4|5629.6|5625.1|514
1612227900000|2021-02-02 01:05:00|5632.1|5629.3|5647.1|5644.3|5648.1|5645.3|5631.5|5628.7|198
1612228200000|2021-02-02 01:10:00|5647.9|5645.1|5673.5|5670.7|5673.6|5670.8|5645.5|5642.7|680
1612228500000|2021-02-02 01:15:00|5673.6|5670.8|5681.2|5678.4|5689.2|5686.4|5671.1|5668.3|1355
1612228800000|2021-02-02 01:20:00|5681.6|5678.8|5684.5|5681.7|5686.1|5683.3|5679.6|5676.8|407
1612229100000|2021-02-02 01:25:00|5684.9|5682.1|5680.1|5677.3|5686.6|5683.8|5679.1|5676.3|246
1612229400000|2021-02-02 01:30:00|5679.7|5676.9|5681.1|5678.3|5683.1|5680.3|5677.1|5674.3|153
1612229700000|2021-02-02 01:35:00|5680.5|5677.7|5674.5|5671.7|5685.5|5682.7|5673.6|5670.8|410
1612230000000|2021-02-02 01:40:00|5674.9|5672.1|5675.9|5673.1|5678.3|5673.1|5672.1|5668.3|212
1612230300000|2021-02-02 01:45:00|5676.1|5673.3|5673.1|5670.3|5677.5|5674.7|5672.6|5669.8|57
1612230600000|2021-02-02 01:50:00|5673.5|5670.7|5671.5|5668.7|5681.1|5678.3|5661.2|5658.4|682
1612230900000|2021-02-02 01:55:00|5671.4|5668.6|5674.5|5671.7|5675.9|5673.1|5671.4|5668.6|118
1612231200000|2021-02-02 02:00:00|5674.9|5672.1|5677.7|5674.9|5678.1|5675.3|5674.1|5671.3|81
1612231500000|2021-02-02 02:05:00|5678.5|5675.7|5681.1|5678.3|5684.1|5681.3|5677.1|5674.3|65
1612231800000|2021-02-02 02:10:00|5681.3|5678.5|5679.1|5676.3|5685|5682.2|5677.1|5674.3|168
1612232100000|2021-02-02 02:15:00|5680.1|5677.3|5685.1|5682.3|5685.5|5682.7|5679.6|5676.8|201
1612232400000|2021-02-02 02:20:00|5686|5683.2|5686.1|5683.3|5687|5684.2|5684.7|5681.9|163
1612232700000|2021-02-02 02:25:00|5687|5684.2|5684.1|5681.3|5687|5684.2|5684|5681.2|31
1612233000000|2021-02-02 02:30:00|5684.2|5681.4|5689.1|5686.3|5689.2|5686.4|5683.6|5680.8|333
1612233300000|2021-02-02 02:35:00|5689|5686.2|5688.9|5686.1|5692.5|5689.7|5688.8|5686|317
1612233600000|2021-02-02 02:40:00|5689.4|5686.6|5690|5687.2|5691.9|5689.1|5688.9|5686.1|191
1612233900000|2021-02-02 02:45:00|5690.4|5687.6|5700|5697.2|5700.9|5698.1|5690|5687.2|840
1612234200000|2021-02-02 02:50:00|5699.9|5697.1|5701.9|5699.1|5702.3|5699.5|5696|5693.2|247
1612234500000|2021-02-02 02:55:00|5702.3|5699.5|5699.5|5696.7|5705|5702.2|5697.6|5694.8|273
1612234800000|2021-02-02 03:00:00|5699.1|5696.3|5698.5|5695.7|5701|5698.2|5696.9|5694.1|133
1612235100000|2021-02-02 03:05:00|5698.1|5695.3|5690.3|5687.5|5703.5|5700.7|5689.9|5687.1|113
1612235400000|2021-02-02 03:10:00|5690.7|5687.9|5690.3|5687.5|5690.9|5688.1|5684|5681.2|202
1612235700000|2021-02-02 03:15:00|5689.9|5687.1|5687.6|5684.8|5690.3|5687.5|5687|5684.2|83
1612236000000|2021-02-02 03:20:00|5688|5685.2|5688|5685.2|5689.4|5686.6|5685.4|5682.6|111
1612236300000|2021-02-02 03:25:00|5688.6|5685.8|5686|5683.2|5689|5686.2|5685|5682.2|79
1612236600000|2021-02-02 03:30:00|5686.6|5683.8|5683.9|5681.1|5687|5684.2|5679.1|5676.3|252
1612236900000|2021-02-02 03:35:00|5683.5|5680.7|5681.6|5678.8|5684|5681.2|5680|5677.2|80
1612237200000|2021-02-02 03:40:00|5682|5679.2|5682.4|5679.6|5682.4|5679.6|5680.2|5677.4|70
1612237500000|2021-02-02 03:45:00|5682|5679.2|5685.9|5683.1|5686.8|5684|5681.9|5679.1|75
1612237800000|2021-02-02 03:50:00|5685.8|5683|5684|5681.2|5685.8|5683|5684|5681.2|36
1612238100000|2021-02-02 03:55:00|5684.8|5682|5689.4|5686.6|5690.2|5687.4|5684|5681.2|207
1612238400000|2021-02-02 04:00:00|5689|5686.2|5686|5683.2|5689.9|5687.1|5685.4|5682.6|110
1612238700000|2021-02-02 04:05:00|5685.8|5683|5685|5682.2|5687.3|5684.5|5685|5682.2|27
1612239000000|2021-02-02 04:10:00|5684.9|5682.1|5683.8|5681|5685|5682.2|5682.8|5680|34
1612239300000|2021-02-02 04:15:00|5684.2|5681.4|5685.3|5682.5|5685.8|5683|5683.8|5681|34
1612239600000|2021-02-02 04:20:00|5684.8|5682|5683.8|5681|5685.2|5682.4|5683.8|5681|12
1612239900000|2021-02-02 04:25:00|5684|5681.2|5684.8|5682|5684.8|5682|5683.8|5681|14
1612240200000|2021-02-02 04:30:00|5684.9|5682.1|5682.8|5680|5684.9|5682.1|5682.3|5679.5|31
1612240500000|2021-02-02 04:35:00|5681.9|5679.1|5681.8|5679|5681.9|5679.1|5681.2|5678.4|32
1612240800000|2021-02-02 04:40:00|5682.3|5679.5|5682|5679.2|5682.8|5680|5681|5678.2|143
1612241100000|2021-02-02 04:45:00|5681.8|5679|5683.8|5681|5683.8|5681|5681.8|5679|34
1612241400000|2021-02-02 04:50:00|5684.4|5681.6|5684.9|5682.1|5685|5682.2|5684|5681.2|10
1612241700000|2021-02-02 04:55:00|5685.8|5683|5686.8|5684|5687.8|5685|5685.8|5683|34
1612242000000|2021-02-02 05:00:00|5686.9|5684.1|5686.5|5683.7|5687.4|5684.6|5684.5|5681.7|47
1612242300000|2021-02-02 05:05:00|5686.1|5683.3|5688.8|5686|5688.8|5686|5685|5682.2|27
1612242600000|2021-02-02 05:10:00|5688.9|5686.1|5689.8|5687|5691.8|5689|5688|5685.2|123
1612242900000|2021-02-02 05:15:00|5688.4|5685.6|5684.4|5681.6|5688.8|5686|5684.4|5681.6|75
1612243200000|2021-02-02 05:20:00|5684.8|5682|5687.8|5685|5687.9|5685.1|5684.8|5682|12
1612243500000|2021-02-02 05:25:00|5688.2|5685.4|5684.9|5682.1|5688.8|5686|5682.4|5679.6|75
1612243800000|2021-02-02 05:30:00|5685.3|5682.5|5687.3|5684.5|5687.3|5684.5|5683.8|5681|45
1612244100000|2021-02-02 05:35:00|5687.8|5685|5686.2|5683.4|5689.2|5686.4|5685.8|5683|76
1612244400000|2021-02-02 05:40:00|5685.8|5683|5685.8|5683|5688.9|5686.1|5685.8|5683|46
1612244700000|2021-02-02 05:45:00|5686.8|5684|5687.3|5684.5|5689.8|5687|5686.8|5684|110
1612245000000|2021-02-02 05:50:00|5687.7|5684.9|5688.3|5685.5|5690.8|5688|5686.8|5684|64
1612245300000|2021-02-02 05:55:00|5688.8|5686|5693.3|5690.5|5693.3|5690.5|5687.3|5684.5|62
1612245600000|2021-02-02 06:00:00|5692.8|5690|5700.7|5697.9|5700.7|5697.9|5691.3|5688.5|269
1612245900000|2021-02-02 06:05:00|5700.8|5698|5701.2|5698.4|5704.2|5701.4|5699.8|5697|246
1612246200000|2021-02-02 06:10:00|5700.7|5697.9|5698.7|5695.9|5703.6|5700.8|5697.7|5694.9|200
1612246500000|2021-02-02 06:15:00|5698.6|5695.8|5690.1|5687.3|5698.6|5695.8|5682.6|5679.8|647
1612246800000|2021-02-02 06:20:00|5690.2|5687.4|5687.3|5684.5|5692.7|5689.9|5686.3|5683.5|105
1612247100000|2021-02-02 06:25:00|5687.7|5684.9|5685.1|5682.3|5688.7|5685.9|5682.7|5679.9|100
1612247400000|2021-02-02 06:30:00|5685.3|5682.5|5687.2|5684.4|5690.3|5687.5|5684.2|5681.4|95
1612247700000|2021-02-02 06:35:00|5687.1|5684.3|5690.3|5687.5|5690.3|5687.5|5684.2|5681.4|360
1612248000000|2021-02-02 06:40:00|5690.7|5687.9|5693.1|5690.3|5694.5|5691.7|5690.7|5687.9|95
1612248300000|2021-02-02 06:45:00|5693.2|5690.4|5692.7|5689.9|5696.6|5693.8|5692.7|5689.9|134
1612248600000|2021-02-02 06:50:00|5692.8|5690|5692.3|5689.5|5696.3|5693.5|5691.8|5689|181
1612248900000|2021-02-02 06:55:00|5691.9|5689.1|5693.3|5690.5|5695.8|5693|5689.3|5686.5|188
1612249200000|2021-02-02 07:00:00|5693.2|5690.4|5681.2|5678.4|5693.2|5690.4|5680.3|5677.5|305
1612249500000|2021-02-02 07:05:00|5681.1|5678.3|5691.7|5688.9|5691.7|5688.9|5680.7|5677.9|107
1612249800000|2021-02-02 07:10:00|5692.1|5689.3|5696.7|5693.9|5697.7|5694.9|5690.8|5688|265
1612250100000|2021-02-02 07:15:00|5695.9|5693.1|5692.2|5689.4|5696.2|5693.4|5689.3|5686.5|244
1612250400000|2021-02-02 07:20:00|5692.3|5689.5|5685.7|5682.9|5692.3|5689.5|5685.7|5682.9|131
1612250700000|2021-02-02 07:25:00|5686.2|5683.4|5681.7|5678.9|5690.6|5687.8|5680.3|5677.5|191
1612251000000|2021-02-02 07:30:00|5681.8|5679|5683.6|5680.8|5683.7|5680.9|5679.9|5677.1|217
1612251300000|2021-02-02 07:35:00|5683.2|5680.4|5685.7|5682.9|5689.7|5686.9|5681.7|5678.9|719
1612251600000|2021-02-02 07:40:00|5685.8|5683|5678.8|5676|5685.8|5683|5677.8|5675|245
1612251900000|2021-02-02 07:45:00|5678.7|5675.9|5677.7|5674.9|5678.8|5676|5662.6|5659.8|1981
1612252200000|2021-02-02 07:50:00|5677.6|5674.8|5682.8|5680|5682.8|5680|5677.6|5674.8|544
1612252500000|2021-02-02 07:55:00|5682.7|5679.9|5679.2|5676.4|5683.7|5680.9|5676.9|5674.1|527
1612252800000|2021-02-02 08:00:00|5678.8|5676|5691.8|5689|5691.8|5689|5676.2|5673.4|1074
1612253100000|2021-02-02 08:05:00|5691.3|5688.5|5699.7|5696.9|5700.7|5697.9|5686.7|5683.9|1488
1612253400000|2021-02-02 08:10:00|5700.2|5697.4|5699.7|5696.9|5702.9|5700.1|5693.2|5690.4|1238
1612253700000|2021-02-02 08:15:00|5699.3|5696.5|5714.5|5711.7|5715.6|5712.8|5693.6|5690.8|3821
1612254000000|2021-02-02 08:20:00|5714.6|5711.8|5711.5|5708.7|5715.7|5712.9|5705.7|5702.9|1034
1612254300000|2021-02-02 08:25:00|5711.6|5708.8|5714.6|5711.8|5719.5|5716.7|5708.6|5705.8|4556
1612254600000|2021-02-02 08:30:00|5715.5|5712.7|5712.5|5709.7|5719.5|5716.7|5706.7|5703.9|5038
1612254900000|2021-02-02 08:35:00|5713.5|5710.7|5696.4|5693.6|5715.5|5712.7|5696.4|5693.6|2481
1612255200000|2021-02-02 08:40:00|5696.5|5693.7|5693.9|5691.1|5701.4|5698.6|5692.4|5689.6|1289
1612255500000|2021-02-02 08:45:00|5693.8|5691|5685.8|5683|5698.7|5695.9|5684.5|5681.7|2722
1612255800000|2021-02-02 08:50:00|5685.9|5683.1|5678.5|5675.7|5689.4|5686.6|5678|5675.2|1055
1612256100000|2021-02-02 08:55:00|5678.4|5675.6|5691.9|5689.1|5692.3|5689.5|5678.4|5675.6|1351
1612256400000|2021-02-02 09:00:00|5691.8|5689|5695.3|5692.5|5699.3|5696.5|5689.3|5686.5|1197
1612256700000|2021-02-02 09:05:00|5695.7|5692.9|5691.6|5688.8|5700.1|5697.3|5690.2|5687.4|687
1612257000000|2021-02-02 09:10:00|5692|5689.2|5685.5|5682.7|5694.1|5691.3|5684.3|5681.5|917
1612257300000|2021-02-02 09:15:00|5685.3|5682.5|5684.3|5681.5|5685.3|5682.5|5681.4|5678.6|914
1612257600000|2021-02-02 09:20:00|5683.9|5681.1|5688.6|5685.8|5694.4|5691.6|5682.4|5679.6|3660
1612257900000|2021-02-02 09:25:00|5688.5|5685.7|5694.5|5691.7|5698.1|5695.3|5684.6|5681.8|2201
1612258200000|2021-02-02 09:30:00|5694.6|5691.8|5696.4|5693.6|5698.5|5695.7|5692.6|5689.8|1399
1612258500000|2021-02-02 09:35:00|5696.5|5693.7|5703.6|5700.8|5705.5|5702.7|5696|5693.2|1742
1612258800000|2021-02-02 09:40:00|5703.5|5700.7|5704.5|5701.7|5708.5|5705.7|5703|5700.2|571
1612259100000|2021-02-02 09:45:00|5704.4|5701.6|5708.1|5705.3|5708.5|5705.7|5700.6|5697.8|1121
1612259400000|2021-02-02 09:50:00|5707.7|5704.9|5712.4|5709.6|5714.3|5711.5|5705.6|5702.8|1362
1612259700000|2021-02-02 09:55:00|5711.6|5708.8|5711.5|5708.7|5716.4|5713.6|5711.3|5708.5|865
1612260000000|2021-02-02 10:00:00|5711.6|5708.8|5719.5|5716.7|5719.5|5716.7|5711.5|5708.7|1264
1612260300000|2021-02-02 10:05:00|5720.5|5717.7|5749.3|5746.5|5750.4|5747.6|5720.5|5717.7|4239
1612260600000|2021-02-02 10:10:00|5749.4|5746.6|5745.3|5742.5|5752.7|5749.9|5740.7|5737.9|4112
1612260900000|2021-02-02 10:15:00|5745.2|5742.4|5737.9|5735.1|5746.1|5743.3|5734.3|5731.5|2153
1612261200000|2021-02-02 10:20:00|5737.8|5735|5733.4|5730.6|5740.4|5737.6|5732.5|5729.7|859
1612261500000|2021-02-02 10:25:00|5733|5730.2|5741.8|5739|5741.8|5739|5729.4|5726.6|801
1612261800000|2021-02-02 10:30:00|5741.9|5739.1|5753.2|5750.4|5755.1|5752.3|5740.4|5737.6|2748
1612262100000|2021-02-02 10:35:00|5753.3|5750.5|5755.3|5752.5|5760.1|5757.3|5749.2|5746.4|1569
1612262400000|2021-02-02 10:40:00|5755.2|5752.4|5759.3|5756.5|5759.3|5756.5|5752.8|5750|1098
1612262700000|2021-02-02 10:45:00|5760.3|5757.5|5760.3|5757.5|5768.1|5765.3|5756.8|5754|1022
1612263000000|2021-02-02 10:50:00|5760.1|5757.3|5755.8|5753|5765.2|5762.4|5752.3|5749.5|1354
1612263300000|2021-02-02 10:55:00|5755.9|5753.1|5754.8|5752|5761.1|5758.3|5753.2|5750.4|1625
1612263600000|2021-02-02 11:00:00|5754.3|5751.5|5751.2|5748.4|5760.2|5757.4|5749.2|5746.4|924
1612263900000|2021-02-02 11:05:00|5750.2|5747.4|5753.2|5750.4|5756.2|5753.4|5750.2|5747.4|816
1612264200000|2021-02-02 11:10:00|5753.1|5750.3|5748.1|5745.3|5757.2|5754.4|5747.1|5744.3|652
1612264500000|2021-02-02 11:15:00|5747.6|5744.8|5757.1|5754.3|5757.2|5754.4|5746.1|5743.3|553
1612264800000|2021-02-02 11:20:00|5757.2|5754.4|5759.5|5756.7|5764.4|5761.6|5750.2|5747.4|5348
1612265100000|2021-02-02 11:25:00|5759.9|5757.1|5760.4|5757.6|5765.8|5763|5758|5755.2|808
1612265400000|2021-02-02 11:30:00|5759.9|5757.1|5759.4|5756.6|5762.8|5760|5756.9|5754.1|909
1612265700000|2021-02-02 11:35:00|5759|5756.2|5751.9|5749.1|5759.8|5757|5748|5745.2|704
1612266000000|2021-02-02 11:40:00|5752|5749.2|5758.9|5756.1|5761.8|5759|5752|5749.2|294
1612266300000|2021-02-02 11:45:00|5759|5756.2|5759.8|5757|5761.9|5759.1|5757.9|5755.1|241
1612266600000|2021-02-02 11:50:00|5759.9|5757.1|5758.8|5756|5763|5760.2|5755.8|5753|304
1612266900000|2021-02-02 11:55:00|5758.9|5756.1|5755.8|5753|5760.9|5758.1|5751.2|5748.4|1204
1612267200000|2021-02-02 12:00:00|5755.4|5752.6|5768.3|5765.5|5769.9|5767.1|5752.8|5750|1075
1612267500000|2021-02-02 12:05:00|5768.4|5765.6|5766.3|5763.5|5772.9|5770.1|5765.8|5763|1475
1612267800000|2021-02-02 12:10:00|5766.8|5764|5766.3|5763.5|5766.8|5764|5763.2|5760.4|664
1612268100000|2021-02-02 12:15:00|5766.2|5763.4|5762.9|5760.1|5767.2|5764.4|5760.8|5758|1703
1612268400000|2021-02-02 12:20:00|5762.8|5760|5764.4|5761.6|5766.8|5764|5759.9|5757.1|621
1612268700000|2021-02-02 12:25:00|5764|5761.2|5762.3|5759.5|5767.8|5765|5761.3|5758.5|244
1612269000000|2021-02-02 12:30:00|5761.9|5759.1|5763.9|5761.1|5765.8|5763|5759.8|5757|339
1612269300000|2021-02-02 12:35:00|5765.8|5763|5764.7|5761.9|5766.8|5764|5762.8|5760|377
1612269600000|2021-02-02 12:40:00|5764.8|5762|5765.7|5762.9|5767.7|5764.9|5763.8|5761|875
1612269900000|2021-02-02 12:45:00|5766.1|5763.3|5760.9|5758.1|5767.7|5764.9|5757.9|5755.1|885
1612270200000|2021-02-02 12:50:00|5761.3|5758.5|5759.8|5757|5762.8|5760|5759.3|5756.5|346
1612270500000|2021-02-02 12:55:00|5760.8|5758|5762.8|5760|5764.8|5762|5760.8|5758|702
1612270800000|2021-02-02 13:00:00|5762.9|5760.1|5766.3|5763.5|5767.7|5764.9|5756.9|5754.1|1503
1612271100000|2021-02-02 13:05:00|5766.2|5763.4|5760.7|5757.9|5767.8|5765|5757.2|5754.4|1199
1612271400000|2021-02-02 13:10:00|5760.8|5758|5774.6|5771.8|5780.6|5777.8|5759.8|5757|1953
1612271700000|2021-02-02 13:15:00|5775.6|5772.8|5758.7|5755.9|5776.6|5773.8|5754.7|5751.9|2816
1612272000000|2021-02-02 13:20:00|5758.3|5755.5|5761.7|5758.9|5762.7|5759.9|5754.8|5752|944
1612272300000|2021-02-02 13:25:00|5762.1|5759.3|5769.4|5766.6|5773.5|5770.7|5759.2|5756.4|1176
1612272600000|2021-02-02 13:30:00|5769|5766.2|5765.4|5762.6|5769.4|5766.6|5759.5|5756.7|1495
1612272900000|2021-02-02 13:35:00|5765.8|5763|5766.4|5763.6|5766.8|5764|5758.4|5755.6|1007
1612273200000|2021-02-02 13:40:00|5766.8|5764|5775.4|5772.6|5775.5|5772.7|5765.4|5762.6|2960
1612273500000|2021-02-02 13:45:00|5775|5772.2|5778.5|5775.7|5778.5|5775.7|5765.4|5762.6|1373
1612273800000|2021-02-02 13:50:00|5778.1|5775.3|5779|5776.2|5792.4|5789.6|5776.6|5773.8|3399
1612274100000|2021-02-02 13:55:00|5778.6|5775.8|5769.8|5767|5781|5778.2|5768.2|5765.4|2303
1612274400000|2021-02-02 14:00:00|5769.7|5766.9|5775.7|5772.9|5779.7|5776.9|5766.9|5764.1|2648
1612274700000|2021-02-02 14:05:00|5775.9|5773.1|5771.6|5768.8|5778.8|5776|5763.3|5760.5|2980
1612275000000|2021-02-02 14:10:00|5772.1|5769.3|5781.5|5778.7|5786.6|5783.8|5770.6|5767.8|1775
1612275300000|2021-02-02 14:15:00|5780.7|5777.9|5776.8|5774|5780.7|5777.9|5769.8|5767|2018
1612275600000|2021-02-02 14:20:00|5777.6|5774.8|5785.2|5782.4|5786.7|5783.9|5774.7|5771.9|1307
1612275900000|2021-02-02 14:25:00|5785.6|5782.8|5791.7|5788.9|5799.6|5796.8|5784.8|5782|3521
1612276200000|2021-02-02 14:30:00|5791.6|5788.8|5789.2|5786.4|5792.5|5789.7|5775.7|5772.9|2753
1612276500000|2021-02-02 14:35:00|5788.8|5786|5780.2|5777.4|5793.7|5790.9|5774.6|5771.8|1467
1612276800000|2021-02-02 14:40:00|5780.7|5777.9|5774.8|5772|5786.6|5783.8|5766.8|5764|1905
1612277100000|2021-02-02 14:45:00|5774.7|5771.9|5768.8|5766|5776.7|5773.9|5754.8|5752|4068
1612277400000|2021-02-02 14:50:00|5768.7|5765.9|5762.7|5759.9|5771.7|5768.9|5755.2|5752.4|2079
1612277700000|2021-02-02 14:55:00|5762.3|5759.5|5759.7|5756.9|5766.7|5763.9|5757.7|5754.9|1672
1612278000000|2021-02-02 15:00:00|5760.1|5757.3|5768.6|5765.8|5772.6|5769.8|5759.7|5756.9|1459
1612278300000|2021-02-02 15:05:00|5768.5|5765.7|5771.8|5769|5773.5|5770.7|5766.7|5763.9|3817
1612278600000|2021-02-02 15:10:00|5771.9|5769.1|5780.2|5777.4|5781.9|5779.1|5771.9|5769.1|1738
1612278900000|2021-02-02 15:15:00|5780.7|5777.9|5788.7|5785.9|5789.8|5787|5776.9|5774.1|1590
1612279200000|2021-02-02 15:20:00|5788.8|5786|5771.9|5769.1|5790.9|5788.1|5771.9|5769.1|2039
1612279500000|2021-02-02 15:25:00|5772.7|5769.9|5769.8|5767|5773.7|5770.9|5765.9|5763.1|1291
1612279800000|2021-02-02 15:30:00|5769.9|5767.1|5773.9|5771.1|5779.7|5776.9|5769.9|5767.1|1421
1612280100000|2021-02-02 15:35:00|5773.8|5771|5767.8|5765|5780.6|5777.8|5766.8|5764|1231
1612280400000|2021-02-02 15:40:00|5768.2|5765.4|5778.5|5775.7|5778.7|5775.9|5768.2|5765.4|623
1612280700000|2021-02-02 15:45:00|5778.6|5775.8|5784.7|5781.9|5784.7|5781.9|5777.6|5774.8|1193
1612281000000|2021-02-02 15:50:00|5785.5|5782.7|5778.8|5776|5788.6|5785.8|5775.8|5773|714
1612281300000|2021-02-02 15:55:00|5778.7|5775.9|5782.6|5779.8|5785.6|5782.8|5778.2|5775.4|1078
1612281600000|2021-02-02 16:00:00|5782.7|5779.9|5786.8|5784|5787.8|5785|5778.8|5776|1616
1612281900000|2021-02-02 16:05:00|5786.7|5783.9|5779.8|5777|5788.8|5786|5779.8|5777|1284
1612282200000|2021-02-02 16:10:00|5780.6|5777.8|5766.8|5764|5782.6|5779.8|5765.8|5763|3097
1612282500000|2021-02-02 16:15:00|5767|5764.2|5766.8|5764|5770.8|5768|5760.9|5758.1|2622
1612282800000|2021-02-02 16:20:00|5767.2|5764.4|5758.8|5756|5770.9|5768.1|5758|5755.2|1350
1612283100000|2021-02-02 16:25:00|5758.9|5756.1|5766.5|5763.7|5773|5770.2|5758.9|5756.1|5239
1612283400000|2021-02-02 16:30:00|5766.9|5764.1|5758.3|5755.5|5768|5765.2|5756.2|5753.4|10440
1612283700000|2021-02-02 16:35:00|5758.4|5755.6|5771.4|5768.6|5772.8|5770|5756.9|5754.1|5461
1612284000000|2021-02-02 16:40:00|5771.3|5768.5|5773.2|5770.4|5775.2|5772.4|5768.8|5766|2297
1612284300000|2021-02-02 16:45:00|5772.8|5770|5769.4|5766.6|5775.4|5772.6|5766.4|5763.6|2353
1612284600000|2021-02-02 16:50:00|5769.6|5766.8|5763.5|5760.7|5773.4|5770.6|5761.6|5758.8|3214
1612284900000|2021-02-02 16:55:00|5763.9|5761.1|5756.6|5753.8|5768.4|5765.6|5755.4|5752.6|1043
1612285200000|2021-02-02 17:00:00|5757|5754.2|5754.6|5751.8|5758.5|5755.7|5744.8|5742|5851
1612285500000|2021-02-02 17:05:00|5753.6|5750.8|5744.5|5741.7|5753.7|5750.9|5740.4|5737.6|3370
1612285800000|2021-02-02 17:10:00|5744.4|5741.6|5747.9|5745.1|5748.8|5746|5738.8|5736|4246
1612286100000|2021-02-02 17:15:00|5747.8|5745|5744.8|5742|5748|5745.2|5742.8|5740|2431
1612286400000|2021-02-02 17:20:00|5744.7|5741.9|5747.3|5744.5|5751.7|5748.9|5743.7|5740.9|629
1612286700000|2021-02-02 17:25:00|5747.7|5744.9|5746.7|5743.9|5750.7|5747.9|5743.8|5741|655
1612287000000|2021-02-02 17:30:00|5746.2|5743.4|5737.7|5734.9|5746.7|5743.9|5736.6|5733.8|705
1612287300000|2021-02-02 17:35:00|5737.3|5734.5|5735.7|5732.9|5739.8|5737|5733.7|5730.9|942
1612287600000|2021-02-02 17:40:00|5735.8|5733|5734.7|5731.9|5736.7|5733.9|5731.8|5729|655
1612287900000|2021-02-02 17:45:00|5734.3|5731.5|5737.2|5734.4|5740.8|5738|5734.2|5731.4|845
1612288200000|2021-02-02 17:50:00|5736.8|5734|5742.6|5739.8|5743.7|5740.9|5736.7|5733.9|2390
1612288500000|2021-02-02 17:55:00|5743.6|5740.8|5744.5|5741.7|5745.1|5742.3|5740.5|5737.7|1446
1612288800000|2021-02-02 18:00:00|5745.3|5742.5|5749.5|5746.7|5750.6|5746.7|5742.7|5739.9|1962
1612289100000|2021-02-02 18:05:00|5748.7|5745.9|5752.4|5749.6|5755.5|5752.7|5748.6|5745.8|707
1612289400000|2021-02-02 18:10:00|5752.5|5749.7|5751|5748.2|5754.5|5751.7|5750.5|5747.7|569
1612289700000|2021-02-02 18:15:00|5751.4|5748.6|5744.3|5741.5|5751.4|5748.6|5743.5|5740.7|703
1612290000000|2021-02-02 18:20:00|5743.9|5741.1|5750.4|5747.6|5753.4|5750.6|5742.4|5739.6|513
1612290300000|2021-02-02 18:25:00|5750.3|5747.5|5754|5751.2|5755.3|5752.5|5750.3|5747.5|936
1612290600000|2021-02-02 18:30:00|5754.4|5751.6|5755.4|5752.6|5756.9|5754.1|5753.4|5750.6|1215
1612290900000|2021-02-02 18:35:00|5755|5752.2|5752.4|5749.6|5755.4|5752.6|5749.5|5746.7|1186
1612291200000|2021-02-02 18:40:00|5752.5|5749.7|5752.5|5749.7|5756.4|5753.6|5752.5|5749.7|448
1612291500000|2021-02-02 18:45:00|5752.9|5750.1|5748.5|5745.7|5754.4|5751.6|5747.6|5744.8|735
1612291800000|2021-02-02 18:50:00|5749.3|5746.5|5752.4|5749.6|5755.4|5752.6|5749.3|5746.5|737
1612292100000|2021-02-02 18:55:00|5752.5|5749.7|5751.4|5748.6|5753.3|5750.5|5744.5|5741.7|623
1612292400000|2021-02-02 19:00:00|5751.5|5748.7|5744.9|5742.1|5752|5749.2|5744.5|5741.7|1313
1612292700000|2021-02-02 19:05:00|5744.5|5741.7|5748.4|5745.6|5751.5|5748.7|5744.3|5741.5|853
1612293000000|2021-02-02 19:10:00|5748.5|5745.7|5750.5|5747.7|5750.5|5747.7|5744.4|5741.6|891
1612293300000|2021-02-02 19:15:00|5750.4|5747.6|5742.4|5739.6|5750.4|5747.6|5738.5|5735.7|1381
1612293600000|2021-02-02 19:20:00|5742.5|5739.7|5743.9|5741.1|5746.3|5743.5|5739.5|5736.7|2102
1612293900000|2021-02-02 19:25:00|5743.5|5740.7|5743.4|5740.6|5757.3|5754.5|5736.6|5733.8|7243
1612294200000|2021-02-02 19:30:00|5744.4|5741.6|5739.9|5737.1|5744.4|5741.6|5726.5|5723.7|4484
1612294500000|2021-02-02 19:35:00|5740.3|5737.5|5744.5|5741.7|5748.4|5745.6|5739.4|5736.6|657
1612294800000|2021-02-02 19:40:00|5744.4|5741.6|5745.3|5742.5|5746.3|5743.5|5742.4|5739.6|185
1612295100000|2021-02-02 19:45:00|5745.4|5742.6|5742.3|5739.5|5745.9|5743.1|5741.3|5738.5|208
1612295400000|2021-02-02 19:50:00|5741.4|5738.6|5740.3|5737.5|5741.9|5739.1|5738.4|5735.6|341
1612295700000|2021-02-02 19:55:00|5740.4|5737.6|5741.5|5738.7|5741.5|5738.7|5736.4|5733.6|128
1612296000000|2021-02-02 20:00:00|5741.4|5738.6|5744.3|5741.5|5744.4|5741.6|5739.9|5737.1|205
1612296300000|2021-02-02 20:05:00|5743.9|5741.1|5747.4|5744.6|5747.4|5744.6|5742.5|5739.7|246
1612296600000|2021-02-02 20:10:00|5748.4|5745.6|5747.5|5744.7|5750.4|5747.6|5746.5|5743.7|435
1612296900000|2021-02-02 20:15:00|5747.9|5745.1|5747.5|5744.7|5750.5|5747.7|5746.4|5743.6|190
1612297200000|2021-02-02 20:20:00|5747.9|5745.1|5750.9|5748.1|5751.4|5748.6|5747.4|5744.6|161
1612297500000|2021-02-02 20:25:00|5751.4|5748.6|5752.3|5749.5|5752.4|5749.6|5748.5|5745.7|326
1612297800000|2021-02-02 20:30:00|5751.9|5749.1|5747.5|5744.7|5752.5|5749.7|5747.5|5744.7|610
1612298100000|2021-02-02 20:35:00|5747.4|5744.6|5751.4|5748.6|5751.8|5749|5746.4|5743.6|153
1612298400000|2021-02-02 20:40:00|5751.5|5748.7|5747.4|5744.6|5752.4|5749.6|5747.4|5744.6|147
1612298700000|2021-02-02 20:45:00|5747.2|5744.4|5751.5|5748.7|5752.5|5749.7|5746.5|5743.7|126
1612299000000|2021-02-02 20:50:00|5750.7|5747.9|5751|5748.2|5753.2|5750.4|5748.5|5745.7|406
1612299300000|2021-02-02 20:55:00|5751.3|5748.5|5751.3|5748.5|5752.3|5749.5|5749.2|5746.4|210
1612299600000|2021-02-02 21:00:00|5751.7|5748.9|5758.4|5755.6|5758.4|5755.6|5751.2|5748.4|284
1612299900000|2021-02-02 21:05:00|5758.3|5755.5|5758.3|5755.5|5761.2|5758.4|5757.2|5754.4|141
1612300200000|2021-02-02 21:10:00|5757.9|5755.1|5757.4|5754.6|5758.3|5755.5|5755.3|5752.5|100
1612300500000|2021-02-02 21:15:00|5757.3|5754.5|5755.4|5752.6|5758.4|5755.6|5754.4|5751.6|217
1612300800000|2021-02-02 21:20:00|5754.3|5751.5|5757.9|5755.1|5760.2|5757.4|5753.9|5751.1|839
1612301100000|2021-02-02 21:25:00|5758.3|5755.5|5760.1|5756.1|5761.6|5757.1|5755.8|5751.6|185
1612301400000|2021-02-02 21:30:00|5759|5756.2|5770.9|5768.1|5778.5|5773.2|5759|5756.1|881
1612301700000|2021-02-02 21:35:00|5772|5768|5777.3|5774.5|5780.3|5775.4|5770.9|5768|449
1612302000000|2021-02-02 21:40:00|5777.7|5774.9|5775.7|5772.9|5778.2|5775.4|5775.3|5772.5|280
1612302300000|2021-02-02 21:45:00|5775.3|5772.5|5781.8|5779|5782.3|5779.5|5773.7|5770.9|643
1612302600000|2021-02-02 21:50:00|5781.9|5779.1|5777.1|5774.3|5781.9|5779.1|5776.3|5773.5|334
1612302900000|2021-02-02 21:55:00|5777.2|5774.4|5778.8|5768.8|5779.4|5776|5773.3|5768.4|141
1612303200000|2021-02-02 22:00:00|5779.3|5769.3|5778.8|5776|5780|5776|5778.8|5769.3|5
1612303500000|2021-02-02 22:05:00|5779.3|5776.5|5778.8|5776|5779.3|5776.5|5778.8|5776|1
1612303800000|2021-02-02 22:10:00|5777.3|5774.5|5781.4|5771.4|5781.4|5774.5|5776.8|5771.4|21
1612304100000|2021-02-02 22:15:00|5778|5774|5774.9|5770.9|5778|5774|5774.9|5770.9|12
1612304400000|2021-02-02 22:20:00|5774.7|5771.9|5779.9|5769.9|5781.4|5773|5774.7|5769.9|1
1612304700000|2021-02-02 22:25:00|5777.7|5773.7|5778|5774|5778|5774|5777.7|5773.7|0
1612305000000|2021-02-02 22:30:00|5784.4|5774.4|5782.9|5772.9|5784.4|5774.4|5782.9|5772.9|25
1612305300000|2021-02-02 22:35:00|5784.4|5774.4|5785.8|5775.8|5785.8|5775.8|5783|5773|150
1612305600000|2021-02-02 22:40:00|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|0
1612305900000|2021-02-02 22:45:00|5785|5775|5781.5|5771.5|5785|5777.1|5778.9|5771.5|4
1612306200000|2021-02-02 22:50:00|5778.1|5774.1|5782.4|5772.4|5782.4|5774.5|5776.9|5771.5|1
1612306500000|2021-02-02 22:55:00|5784.3|5774.3|5784.4|5774.4|5784.4|5774.4|5784.3|5774.3|26
1612314000000|2021-02-03 01:00:00|5776.8|5774|5776.6|5773.8|5778.7|5775.9|5770.7|5767.9|351
1612314300000|2021-02-03 01:05:00|5776.2|5773.4|5782.2|5779.4|5783.1|5780.3|5776.2|5773.4|108
1612314600000|2021-02-03 01:10:00|5781.6|5778.8|5777.7|5774.9|5782.2|5779.4|5776.7|5773.9|83
1612314900000|2021-02-03 01:15:00|5777.3|5774.5|5766.1|5763.3|5777.3|5774.5|5765.2|5762.4|165
1612315200000|2021-02-03 01:20:00|5766.2|5763.4|5760.3|5757.5|5767.6|5764.8|5756.4|5753.6|340
1612315500000|2021-02-03 01:25:00|5760.4|5757.6|5753.1|5750.3|5763.8|5761|5751.6|5748.8|547
1612315800000|2021-02-03 01:30:00|5752.7|5749.9|5746.7|5743.9|5759.7|5756.9|5746.1|5743.3|351
1612316100000|2021-02-03 01:35:00|5746.6|5743.8|5749.2|5746.4|5752.2|5749.4|5746.1|5743.3|123
1612316400000|2021-02-03 01:40:00|5748.7|5745.9|5752.5|5749.7|5756.8|5754|5748.1|5745.3|238
1612316700000|2021-02-03 01:45:00|5752.2|5749.4|5754.5|5751.7|5754.8|5752|5748.5|5745.7|111
1612317000000|2021-02-03 01:50:00|5754.2|5751.4|5747.5|5744.7|5756.2|5753.4|5746.7|5743.9|319
1612317300000|2021-02-03 01:55:00|5747.7|5744.9|5756.2|5753.4|5756.9|5754.1|5746.8|5744|217
1612317600000|2021-02-03 02:00:00|5756.4|5753.6|5751.4|5748.6|5758.5|5755.7|5749.9|5747.1|130
1612317900000|2021-02-03 02:05:00|5751.8|5749|5753.3|5750.5|5754.3|5751.5|5749.2|5746.4|161
1612318200000|2021-02-03 02:10:00|5753.7|5750.9|5759.9|5757.1|5760.3|5757.5|5753.3|5750.5|57
1612318500000|2021-02-03 02:15:00|5759.5|5756.7|5759.3|5756.5|5760.8|5758|5756.9|5754.1|36
1612318800000|2021-02-03 02:20:00|5758.9|5756.1|5756.5|5753.7|5759.8|5757|5754.1|5751.3|126
1612319100000|2021-02-03 02:25:00|5756.4|5753.6|5761.5|5758.7|5762.9|5760.1|5756.3|5753.5|41
1612319400000|2021-02-03 02:30:00|5761.4|5758.6|5764.9|5762.1|5765.4|5762.6|5758.6|5755.8|107
1612319700000|2021-02-03 02:35:00|5765.3|5762.5|5767.9|5765.1|5769.1|5766.3|5764.6|5761.8|280
1612320000000|2021-02-03 02:40:00|5767.5|5764.7|5768.3|5765.5|5770|5767.2|5764.3|5761.5|201
1612320300000|2021-02-03 02:45:00|5767.9|5765.1|5767.3|5764.5|5767.9|5765.1|5765|5762.2|60
1612320600000|2021-02-03 02:50:00|5766.9|5764.1|5766.1|5763.3|5767.3|5764.5|5763|5760.2|38
1612320900000|2021-02-03 02:55:00|5765.9|5763.1|5770.9|5768.1|5772.9|5770.1|5764.4|5761.6|316
1612321200000|2021-02-03 03:00:00|5771.3|5768.5|5764.9|5762.1|5771.3|5768.5|5763.9|5761.1|70
1612321500000|2021-02-03 03:05:00|5763.6|5760.8|5764.5|5761.7|5765.9|5763.1|5762.5|5759.7|28
1612321800000|2021-02-03 03:10:00|5764.9|5762.1|5762.9|5760.1|5766.4|5763.6|5762.9|5760.1|26
1612322100000|2021-02-03 03:15:00|5763.8|5761|5763.4|5760.6|5765.9|5763.1|5763.3|5760.5|43
1612322400000|2021-02-03 03:20:00|5763|5760.2|5762.5|5759.7|5763.4|5760.6|5761.8|5759|36
1612322700000|2021-02-03 03:25:00|5762.4|5759.6|5761.9|5759.1|5762.9|5760.1|5759.6|5756.8|215
1612323000000|2021-02-03 03:30:00|5762.3|5759.5|5760.5|5757.7|5762.3|5759.5|5760|5757.2|15
1612323300000|2021-02-03 03:35:00|5760.1|5757.3|5761|5758.2|5761.5|5758.7|5760|5757.2|17
1612323600000|2021-02-03 03:40:00|5761.1|5758.3|5762.5|5759.7|5763|5760.2|5761|5758.2|6
1612323900000|2021-02-03 03:45:00|5763.5|5760.7|5762.5|5759.7|5764.1|5761.3|5762|5759.2|10
1612324200000|2021-02-03 03:50:00|5762.1|5759.3|5766.9|5764.1|5767.7|5764.3|5762.1|5759.3|26
1612324500000|2021-02-03 03:55:00|5767|5764.2|5768|5765.2|5768.1|5765.3|5766|5763.2|89
1612324800000|2021-02-03 04:00:00|5769.8|5767|5767.5|5764.7|5770.1|5767.3|5766.5|5763.7|148
1612325100000|2021-02-03 04:05:00|5768.5|5765.7|5771|5768.2|5772.1|5769.3|5768.1|5765.3|194
1612325400000|2021-02-03 04:10:00|5771.5|5768.7|5772.1|5769.3|5773.1|5770.3|5770.7|5767.9|63
1612325700000|2021-02-03 04:15:00|5772.9|5770.1|5770.4|5767.6|5772.9|5770.1|5769.9|5767.1|54
1612326000000|2021-02-03 04:20:00|5770.1|5767.3|5768.1|5765.3|5770.1|5767.3|5768.1|5765.3|8
1612326300000|2021-02-03 04:25:00|5767.6|5764.8|5767.4|5764.6|5767.6|5764.8|5766.4|5763.6|5
1612326600000|2021-02-03 04:30:00|5767.9|5765.1|5767|5764.2|5768|5765.2|5767|5764.2|3
1612326900000|2021-02-03 04:35:00|5767.2|5764.4|5767.4|5764.6|5767.5|5764.7|5767|5764.2|3
1612327200000|2021-02-03 04:40:00|5769|5766.2|5770.4|5767.6|5771.4|5768.6|5769|5766.2|14
1612327500000|2021-02-03 04:45:00|5770|5767.2|5769.9|5767.1|5770.5|5767.7|5769|5766.2|23
1612327800000|2021-02-03 04:50:00|5770|5767.2|5768.6|5765.8|5770|5767.2|5768|5765.2|7
1612328100000|2021-02-03 04:55:00|5768.5|5765.7|5767.1|5764.3|5768.5|5765.7|5767|5764.2|14
1612328400000|2021-02-03 05:00:00|5767|5764.2|5770|5767.2|5770|5767.2|5767|5764.2|39
1612328700000|2021-02-03 05:05:00|5769.6|5766.8|5767.9|5765.1|5771|5768.2|5767.4|5764.6|47
1612329000000|2021-02-03 05:10:00|5767.4|5764.6|5763|5760.2|5767.9|5765.1|5762|5759.2|32
1612329300000|2021-02-03 05:15:00|5763.4|5760.6|5764.1|5761.3|5765.4|5762.6|5762.6|5759.8|14
1612329600000|2021-02-03 05:20:00|5764|5761.2|5765|5762.2|5765|5762.2|5764|5761.2|24
1612329900000|2021-02-03 05:25:00|5766|5763.2|5768.6|5765.8|5769.4|5766.6|5766|5763.2|39
1612330200000|2021-02-03 05:30:00|5768.2|5765.4|5761|5758.2|5769|5766.2|5759.9|5757.1|154
1612330500000|2021-02-03 05:35:00|5761.9|5759.1|5761.4|5758.6|5761.9|5759.1|5761|5758.2|14
1612330800000|2021-02-03 05:40:00|5761|5758.2|5760.9|5758.1|5761.4|5758.6|5759.9|5757.1|50
1612331100000|2021-02-03 05:45:00|5761.4|5758.6|5768|5765.2|5768.4|5765.6|5759.9|5757.1|173
1612331400000|2021-02-03 05:50:00|5767.6|5764.8|5769|5766.2|5770|5767.2|5767.1|5764.3|132
1612331700000|2021-02-03 05:55:00|5768.8|5766|5765|5762.2|5768.8|5766|5764.1|5761.3|47
1612332000000|2021-02-03 06:00:00|5764.6|5761.8|5758|5755.2|5764.6|5761.8|5758|5755.2|263
1612332300000|2021-02-03 06:05:00|5757.9|5755.1|5760.5|5757.7|5764|5761.2|5757.5|5754.7|65
1612332600000|2021-02-03 06:10:00|5760|5757.2|5759|5756.2|5760|5757.2|5758.9|5756.1|37
1612332900000|2021-02-03 06:15:00|5758.9|5756.1|5758.8|5756|5759.9|5757.1|5756.4|5753.6|216
1612333200000|2021-02-03 06:20:00|5757.8|5755|5758.9|5756.1|5759.8|5757|5757.5|5754.7|56
1612333500000|2021-02-03 06:25:00|5759|5756.2|5759.4|5756.6|5759.9|5757.1|5758.9|5756.1|68
1612333800000|2021-02-03 06:30:00|5759.2|5756.4|5762.9|5760.1|5764.7|5761.9|5758.9|5756.1|46
1612334100000|2021-02-03 06:35:00|5763.2|5760.4|5763.4|5760.6|5764.6|5761.8|5761.9|5759.1|36
1612334400000|2021-02-03 06:40:00|5763|5760.2|5769.7|5766.9|5770.2|5767.4|5762.9|5760.1|140
1612334700000|2021-02-03 06:45:00|5769.2|5766.4|5765.5|5762.7|5770.5|5767.7|5765|5762.2|109
1612335000000|2021-02-03 06:50:00|5765.3|5762.5|5767.3|5764.5|5767.7|5764.9|5764.8|5762|39
1612335300000|2021-02-03 06:55:00|5767.2|5764.4|5772.1|5769.3|5772.6|5769.8|5765|5762.2|304
1612335600000|2021-02-03 07:00:00|5771.7|5768.9|5769.7|5766.9|5771.7|5768.9|5767.7|5764.9|179
1612335900000|2021-02-03 07:05:00|5770.5|5767.7|5769.2|5766.4|5770.6|5767.8|5766.7|5763.9|286
1612336200000|2021-02-03 07:10:00|5769.3|5766.5|5772.7|5769.9|5773.9|5771.1|5769.2|5766.4|151
1612336500000|2021-02-03 07:15:00|5772.6|5769.8|5778.6|5775.8|5782.7|5779.9|5772.6|5769.8|623
1612336800000|2021-02-03 07:20:00|5778.5|5775.7|5779.7|5776.9|5780.7|5777.9|5777.7|5774.9|108
1612337100000|2021-02-03 07:25:00|5779.8|5777|5786.2|5783.4|5787.1|5784.3|5778.4|5775.6|390
1612337400000|2021-02-03 07:30:00|5786.1|5783.3|5786.7|5783.9|5789.6|5786.8|5783.7|5780.9|296
1612337700000|2021-02-03 07:35:00|5786.3|5783.5|5790.7|5787.9|5791.6|5788.8|5785.7|5782.9|311
1612338000000|2021-02-03 07:40:00|5790.8|5788|5789.6|5786.8|5791.6|5788.8|5788.6|5785.8|406
1612338300000|2021-02-03 07:45:00|5789.7|5786.9|5789.7|5786.9|5791.6|5788.8|5788.6|5785.8|285
1612338600000|2021-02-03 07:50:00|5790.1|5787.3|5798.6|5795.8|5799.1|5796.3|5789.7|5786.9|832
1612338900000|2021-02-03 07:55:00|5798.2|5795.4|5802.6|5799.8|5803.6|5800.8|5796.6|5793.8|1366
1612339200000|2021-02-03 08:00:00|5801.6|5798.8|5801.5|5798.7|5804.6|5801.8|5795.7|5792.9|2484
1612339500000|2021-02-03 08:05:00|5801.6|5798.8|5801.5|5798.7|5802.5|5799.7|5795.6|5792.8|473
1612339800000|2021-02-03 08:10:00|5801.6|5798.8|5798.4|5795.6|5801.6|5798.8|5791.6|5788.8|890
1612340100000|2021-02-03 08:15:00|5798.3|5795.5|5795.1|5792.3|5801.6|5798.8|5794.6|5791.8|1126
1612340400000|2021-02-03 08:20:00|5794.9|5792.1|5787.8|5785|5794.9|5792.1|5784.7|5781.9|1916
1612340700000|2021-02-03 08:25:00|5787.7|5784.9|5796.6|5793.8|5797.6|5794.8|5786.7|5783.9|2935
1612341000000|2021-02-03 08:30:00|5796.7|5793.9|5793.7|5790.9|5798.7|5795.9|5788.8|5786|3498
1612341300000|2021-02-03 08:35:00|5793.3|5790.5|5790.7|5787.9|5793.5|5790.7|5786.8|5784|640
1612341600000|2021-02-03 08:40:00|5790.3|5787.5|5784.7|5781.9|5790.7|5787.9|5779.8|5777|647
1612341900000|2021-02-03 08:45:00|5784.3|5781.5|5783.2|5780.4|5785.8|5783|5778.7|5775.9|1008
1612342200000|2021-02-03 08:50:00|5782.8|5780|5781.3|5778.5|5785.8|5783|5780.7|5777.9|644
1612342500000|2021-02-03 08:55:00|5780.9|5778.1|5777|5774.2|5781.3|5778.5|5776.8|5774|1432
1612342800000|2021-02-03 09:00:00|5777.5|5774.7|5773.9|5771.1|5777.9|5775.1|5769.8|5767|987
1612343100000|2021-02-03 09:05:00|5773.8|5771|5771.9|5769.1|5775.8|5773|5769.9|5767.1|445
1612343400000|2021-02-03 09:10:00|5770.9|5768.1|5769.9|5767.1|5775.4|5772.6|5769.9|5767.1|390
1612343700000|2021-02-03 09:15:00|5769.7|5766.9|5767.4|5764.6|5771.7|5768.9|5765.7|5762.9|562
1612344000000|2021-02-03 09:20:00|5767|5764.2|5773.6|5770.8|5775.7|5772.9|5764.7|5761.9|2298
1612344300000|2021-02-03 09:25:00|5773.2|5770.4|5773.2|5770.4|5774.7|5771.9|5767.9|5765.1|540
1612344600000|2021-02-03 09:30:00|5773.6|5770.8|5786.7|5783.9|5786.7|5783.9|5772.9|5770.1|1088
1612344900000|2021-02-03 09:35:00|5786.2|5783.4|5786.2|5783.4|5788.7|5785.9|5782.8|5780|759
1612345200000|2021-02-03 09:40:00|5785.8|5783|5791.2|5788.4|5794.5|5791.7|5785.7|5782.9|602
1612345500000|2021-02-03 09:45:00|5791.1|5788.3|5794.6|5791.8|5794.6|5791.8|5789.7|5786.9|721
1612345800000|2021-02-03 09:50:00|5794.1|5791.3|5794.2|5791.4|5797.5|5794.7|5793.5|5790.7|475
1612346100000|2021-02-03 09:55:00|5794.1|5791.3|5798.1|5795.3|5799.6|5796.8|5793.7|5790.9|665
1612346400000|2021-02-03 10:00:00|5798.5|5795.7|5806.1|5803.3|5807.5|5804.7|5797.2|5794.4|1518
1612346700000|2021-02-03 10:05:00|5806.5|5803.7|5791.5|5788.7|5806.5|5803.7|5791.5|5788.7|863
1612347000000|2021-02-03 10:10:00|5791.7|5788.9|5794.1|5791.3|5798.7|5795.9|5789.7|5786.9|588
1612347300000|2021-02-03 10:15:00|5794.5|5791.7|5794.7|5791.9|5796.6|5793.8|5792.6|5789.8|563
1612347600000|2021-02-03 10:20:00|5794.6|5791.8|5791.5|5788.7|5795.5|5792.7|5789.6|5786.8|448
1612347900000|2021-02-03 10:25:00|5791.1|5788.3|5787.1|5784.3|5791.6|5788.8|5784.7|5781.9|1777
1612348200000|2021-02-03 10:30:00|5787.5|5784.7|5787.6|5784.8|5788.6|5785.8|5784.5|5781.7|927
1612348500000|2021-02-03 10:35:00|5787.5|5784.7|5792.6|5789.8|5795.6|5792.8|5786.6|5783.8|535
1612348800000|2021-02-03 10:40:00|5791.8|5789|5789.7|5786.9|5792.1|5789.3|5786.7|5783.9|1799
1612349100000|2021-02-03 10:45:00|5789.8|5787|5792.7|5789.9|5792.7|5789.9|5787.7|5784.9|894
1612349400000|2021-02-03 10:50:00|5791.9|5789.1|5790.8|5788|5792.9|5790.1|5787.9|5785.1|241
1612349700000|2021-02-03 10:55:00|5790.7|5787.9|5790.7|5787.9|5794.7|5791.9|5789.9|5787.1|196
1612350000000|2021-02-03 11:00:00|5790.6|5787.8|5785.7|5782.9|5791.7|5788.9|5784.7|5781.9|323
1612350300000|2021-02-03 11:05:00|5785.6|5782.8|5786.6|5783.8|5786.6|5783.8|5782.7|5779.9|311
1612350600000|2021-02-03 11:10:00|5785.8|5783|5788.7|5785.9|5788.7|5785.9|5784.7|5781.9|169
1612350900000|2021-02-03 11:15:00|5788.6|5785.8|5786.3|5783.5|5789.7|5786.9|5784.3|5781.5|657
1612351200000|2021-02-03 11:20:00|5786.7|5783.9|5790.8|5788|5790.9|5788.1|5785.9|5783.1|223
1612351500000|2021-02-03 11:25:00|5791.7|5788.9|5791.2|5788.4|5791.7|5788.9|5787.8|5785|685
1612351800000|2021-02-03 11:30:00|5790.8|5788|5790.7|5787.9|5792.7|5789.9|5789.7|5786.9|381
1612352100000|2021-02-03 11:35:00|5790.3|5787.5|5789.7|5786.9|5792.7|5789.9|5789.7|5786.9|609
1612352400000|2021-02-03 11:40:00|5789.6|5786.8|5788.8|5786|5789.6|5786.8|5787.6|5784.8|92
1612352700000|2021-02-03 11:45:00|5788.6|5785.8|5786.6|5783.8|5788.6|5785.8|5785.8|5783|224
1612353000000|2021-02-03 11:50:00|5787.1|5784.3|5788.4|5785.6|5788.4|5785.6|5785.6|5782.8|413
1612353300000|2021-02-03 11:55:00|5788|5785.2|5794.6|5791.8|5796|5793.2|5787.5|5784.7|528
1612353600000|2021-02-03 12:00:00|5794.4|5791.6|5793|5790.2|5796.4|5793.6|5791.6|5788.8|509
1612353900000|2021-02-03 12:05:00|5793.4|5790.6|5793.4|5790.6|5795.5|5792.7|5790.5|5787.7|625
1612354200000|2021-02-03 12:10:00|5793.6|5790.8|5796.4|5793.6|5796.5|5793.7|5791.5|5788.7|470
1612354500000|2021-02-03 12:15:00|5796.5|5793.7|5792.5|5789.7|5796.5|5793.7|5791.4|5788.6|290
1612354800000|2021-02-03 12:20:00|5792.4|5789.6|5796.9|5794.1|5799|5796.2|5790.4|5787.6|541
1612355100000|2021-02-03 12:25:00|5797.3|5794.5|5797.7|5794.9|5798.8|5796|5795|5792.2|1124
1612355400000|2021-02-03 12:30:00|5797.3|5794.5|5801.1|5798.3|5802.1|5799.3|5796.3|5793.5|396
1612355700000|2021-02-03 12:35:00|5801.4|5798.6|5804.3|5801.5|5805.8|5803|5801.3|5798.5|494
1612356000000|2021-02-03 12:40:00|5805.3|5802.5|5795.9|5793.1|5806.8|5804|5795.4|5792.6|707
1612356300000|2021-02-03 12:45:00|5795.5|5792.7|5800.4|5797.6|5802.1|5799.3|5795.5|5792.7|342
1612356600000|2021-02-03 12:50:00|5800.3|5797.5|5795.4|5792.6|5802.3|5799.5|5794.4|5791.6|991
1612356900000|2021-02-03 12:55:00|5795.8|5793|5799.2|5796.4|5799.9|5797.1|5795.4|5792.6|232
1612357200000|2021-02-03 13:00:00|5799.1|5796.3|5809.7|5806.9|5811.1|5808.3|5795.4|5792.6|1533
1612357500000|2021-02-03 13:05:00|5810.1|5807.3|5809.2|5806.4|5810.7|5807.9|5806.1|5803.3|571
1612357800000|2021-02-03 13:10:00|5810.1|5807.3|5808.2|5805.4|5811.1|5808.3|5804.2|5801.4|878
1612358100000|2021-02-03 13:15:00|5808.6|5805.8|5809.2|5806.4|5812.1|5809.3|5808.2|5805.4|457
1612358400000|2021-02-03 13:20:00|5809.1|5806.3|5808.2|5805.4|5809.2|5806.4|5804.7|5801.9|446
1612358700000|2021-02-03 13:25:00|5808.3|5805.5|5808.2|5805.4|5812.3|5809.5|5807.2|5804.4|1488
1612359000000|2021-02-03 13:30:00|5808.6|5805.8|5814.2|5811.4|5819.1|5816.3|5807.7|5804.9|1424
1612359300000|2021-02-03 13:35:00|5814.1|5811.3|5811.1|5808.3|5818.1|5815.3|5810.2|5807.4|1614
1612359600000|2021-02-03 13:40:00|5811.2|5808.4|5807.2|5804.4|5813.1|5810.3|5805.1|5802.3|386
1612359900000|2021-02-03 13:45:00|5806.7|5803.9|5801.2|5798.4|5807.2|5804.4|5800.2|5797.4|1595
1612360200000|2021-02-03 13:50:00|5801.3|5798.5|5801.2|5798.4|5804.1|5801.3|5800.7|5797.9|548
1612360500000|2021-02-03 13:55:00|5802.1|5799.3|5801.7|5798.9|5807.6|5804.8|5800.3|5797.5|704
1612360800000|2021-02-03 14:00:00|5801.6|5798.8|5801.3|5798.5|5805.7|5802.9|5797.3|5794.5|1305
1612361100000|2021-02-03 14:05:00|5801.1|5798.3|5802.2|5799.4|5808.1|5805.3|5799.8|5797|1617
1612361400000|2021-02-03 14:10:00|5801.8|5799|5800.3|5797.5|5803.2|5800.4|5795.3|5792.5|995
1612361700000|2021-02-03 14:15:00|5800.7|5797.9|5796.7|5793.9|5803.2|5800.4|5796.3|5793.5|1217
1612362000000|2021-02-03 14:20:00|5796.8|5794|5798.2|5795.4|5801.2|5798.4|5796.3|5793.5|903
1612362300000|2021-02-03 14:25:00|5797.2|5794.4|5802.3|5799.5|5804.2|5801.4|5796.8|5794|932
1612362600000|2021-02-03 14:30:00|5801.9|5799.1|5811.7|5808.9|5811.7|5808.9|5801.7|5798.9|860
1612362900000|2021-02-03 14:35:00|5812.2|5809.4|5829.1|5826.3|5846.1|5843.3|5810.2|5807.4|5075
1612363200000|2021-02-03 14:40:00|5828.7|5825.9|5828.2|5825.4|5837.9|5835.1|5826.2|5823.4|2094
1612363500000|2021-02-03 14:45:00|5827.8|5825|5835.4|5832.6|5837.7|5834.9|5827.2|5824.4|2044
1612363800000|2021-02-03 14:50:00|5835.8|5833|5842.8|5840|5844|5841.2|5830.4|5827.6|1135
1612364100000|2021-02-03 14:55:00|5842.9|5840.1|5841|5838.2|5844.9|5842.1|5839|5836.2|2163
1612364400000|2021-02-03 15:00:00|5841.4|5838.6|5841.9|5839.1|5844.8|5842|5837.5|5834.7|1842
1612364700000|2021-02-03 15:05:00|5842.3|5839.5|5852.4|5849.6|5856.4|5853.6|5841.9|5839.1|4364
1612365000000|2021-02-03 15:10:00|5852.8|5850|5861.8|5859|5865.8|5863|5851|5848.2|3674
1612365300000|2021-02-03 15:15:00|5861|5858.2|5863.8|5861|5865.8|5863|5859.9|5857.1|2742
1612365600000|2021-02-03 15:20:00|5862.9|5860.1|5859.9|5857.1|5868.7|5865.9|5857.9|5855.1|2562
1612365900000|2021-02-03 15:25:00|5860.4|5857.6|5854.5|5850.5|5863.8|5861|5854|5850.5|2431
1612366200000|2021-02-03 15:30:00|5854.8|5844.8|5835.1|5832.3|5854.8|5844.8|5817.1|5814.3|7754
1612366500000|2021-02-03 15:35:00|5835.4|5832.6|5848|5845.2|5848.6|5845.8|5835.3|5832.5|2488
1612366800000|2021-02-03 15:40:00|5848.1|5845.3|5865|5862.2|5866.2|5863.4|5843.1|5840.3|4308
1612367100000|2021-02-03 15:45:00|5865.1|5862.3|5871|5868.2|5873.8|5871|5862.6|5859.8|4411
1612367400000|2021-02-03 15:50:00|5870.9|5868.1|5872.1|5869.3|5876.8|5874|5866|5863.2|2588
1612367700000|2021-02-03 15:55:00|5872|5869.2|5867|5864.2|5879.8|5877|5865|5862.2|2467
1612368000000|2021-02-03 16:00:00|5868.9|5866.1|5876|5873.2|5879.8|5877|5867|5864.2|1941
1612368300000|2021-02-03 16:05:00|5876.8|5874|5861.6|5858.8|5878|5875.2|5861|5858.2|2221
1612368600000|2021-02-03 16:10:00|5862|5859.2|5847.2|5844.4|5862.6|5859.8|5846.1|5843.3|3305
1612368900000|2021-02-03 16:15:00|5847.3|5844.5|5848.1|5845.3|5850|5847.2|5838|5835.2|3042
1612369200000|2021-02-03 16:20:00|5848.5|5845.7|5853.1|5850.3|5853.1|5850.3|5845|5842.2|2095
1612369500000|2021-02-03 16:25:00|5853|5850.2|5850.6|5847.8|5855|5852.2|5845|5842.2|7940
1612369800000|2021-02-03 16:30:00|5850.5|5847.7|5864.5|5861.7|5865.4|5862.6|5848.9|5846.1|4350
1612370100000|2021-02-03 16:35:00|5865.3|5862.5|5868.3|5865.5|5872.4|5869.6|5865.3|5862.5|1479
1612370400000|2021-02-03 16:40:00|5868.4|5865.6|5873.4|5870.6|5875.5|5872.7|5866.4|5863.6|2126
1612370700000|2021-02-03 16:45:00|5873.8|5871|5874.9|5872.1|5876.2|5873.4|5870.9|5868.1|1240
1612371000000|2021-02-03 16:50:00|5875.2|5872.4|5882.9|5880.1|5887.2|5884.4|5872.5|5869.7|2118
1612371300000|2021-02-03 16:55:00|5883.2|5880.4|5876.9|5874.1|5883.4|5880.6|5874.5|5871.7|1557
1612371600000|2021-02-03 17:00:00|5876.4|5873.6|5868.7|5865.9|5877.2|5874.4|5866.5|5863.7|2311
1612371900000|2021-02-03 17:05:00|5869.5|5866.7|5871.7|5868.9|5873.6|5870.8|5868.5|5865.7|857
1612372200000|2021-02-03 17:10:00|5871.6|5868.8|5872.7|5869.9|5875|5872.2|5870.7|5867.9|725
1612372500000|2021-02-03 17:15:00|5872.6|5869.8|5875.6|5872.8|5879.5|5876.7|5869.5|5866.7|633
1612372800000|2021-02-03 17:20:00|5875.5|5872.7|5866.1|5863.3|5875.5|5872.7|5862.7|5859.9|1602
1612373100000|2021-02-03 17:25:00|5865.6|5862.8|5864.7|5861.9|5870.5|5867.7|5863.6|5860.8|885
1612373400000|2021-02-03 17:30:00|5864.5|5861.7|5864.3|5861.5|5867.1|5864.3|5861.7|5858.9|2035
1612373700000|2021-02-03 17:35:00|5864.5|5861.7|5858.3|5855.5|5864.8|5862|5856.4|5853.6|949
1612374000000|2021-02-03 17:40:00|5858.4|5855.6|5861.8|5859|5865.4|5862.6|5856.4|5853.6|3084
1612374300000|2021-02-03 17:45:00|5862.1|5859.3|5860.7|5857.9|5864.4|5861.6|5859.6|5856.8|1035
1612374600000|2021-02-03 17:50:00|5860.6|5857.8|5858.6|5855.8|5865.4|5862.6|5857.1|5854.3|1342
1612374900000|2021-02-03 17:55:00|5857.8|5855|5852.2|5849.4|5861.1|5858.3|5851.7|5848.9|2802
1612375200000|2021-02-03 18:00:00|5852.7|5849.9|5843.3|5840.5|5853.7|5850.9|5840.9|5838.1|1907
1612375500000|2021-02-03 18:05:00|5843.7|5840.9|5840.7|5837.9|5848.9|5846.1|5839.7|5836.9|1021
1612375800000|2021-02-03 18:10:00|5840.8|5838|5840.7|5837.9|5845.3|5841|5837.3|5834.5|1649
1612376100000|2021-02-03 18:15:00|5840.8|5838|5834|5831.2|5840.8|5838|5829.8|5827|2169
1612376400000|2021-02-03 18:20:00|5834.4|5831.6|5833.5|5830.7|5837|5834.2|5830.5|5827.7|692
1612376700000|2021-02-03 18:25:00|5833.1|5830.3|5828.1|5825.3|5834|5831.2|5824.9|5822.1|999
1612377000000|2021-02-03 18:30:00|5828|5825.2|5832|5829.2|5834.4|5831.6|5826|5823.2|1285
1612377300000|2021-02-03 18:35:00|5831.9|5829.1|5842.5|5839.7|5842.5|5839.7|5829.9|5827.1|1416
1612377600000|2021-02-03 18:40:00|5842.4|5839.6|5848.4|5845.6|5848.9|5846.1|5841.9|5839.1|919
1612377900000|2021-02-03 18:45:00|5848|5845.2|5852.8|5850|5853.8|5851|5843.8|5841|2345
1612378200000|2021-02-03 18:50:00|5852.9|5850.1|5848.6|5845.8|5854.6|5851.8|5845.3|5842.5|689
1612378500000|2021-02-03 18:55:00|5848.8|5846|5849.7|5846.9|5850.6|5847.8|5841.9|5839.1|704
1612378800000|2021-02-03 19:00:00|5849.6|5846.8|5845.7|5842.9|5849.9|5847.1|5843.6|5840.8|1041
1612379100000|2021-02-03 19:05:00|5846.6|5843.8|5846.7|5843.9|5850.7|5847.9|5844.7|5841.9|815
1612379400000|2021-02-03 19:10:00|5847.1|5844.3|5848.9|5846.1|5849.7|5846.9|5841.7|5838.9|1193
1612379700000|2021-02-03 19:15:00|5848.6|5845.8|5835.7|5832.9|5849.7|5846.9|5830.9|5828.1|2386
1612380000000|2021-02-03 19:20:00|5835.6|5832.8|5836.9|5834.1|5840.9|5838.1|5833.4|5830.6|1253
1612380300000|2021-02-03 19:25:00|5836.7|5833.9|5840.7|5837.9|5844.7|5841.9|5833.2|5830.4|5330
1612380600000|2021-02-03 19:30:00|5840.8|5838|5835.8|5833|5841.8|5839|5834.8|5832|2585
1612380900000|2021-02-03 19:35:00|5836.2|5833.4|5844.8|5842|5845.8|5843|5835.8|5833|520
1612381200000|2021-02-03 19:40:00|5845.2|5842.4|5844.6|5841.8|5845.6|5842.8|5840.8|5838|428
1612381500000|2021-02-03 19:45:00|5844.2|5841.4|5839.6|5836.8|5844.7|5841.9|5839.6|5836.8|497
1612381800000|2021-02-03 19:50:00|5839.7|5836.9|5834.7|5831.9|5840.1|5837.3|5834.6|5831.8|303
1612382100000|2021-02-03 19:55:00|5834.6|5831.8|5832.6|5829.8|5835.7|5832.9|5832.6|5829.8|134
1612382400000|2021-02-03 20:00:00|5832.7|5829.9|5836.7|5833.9|5836.7|5833.9|5832.7|5829.9|257
1612382700000|2021-02-03 20:05:00|5837.1|5834.3|5836.8|5834|5838.6|5835.8|5835.8|5833|252
1612383000000|2021-02-03 20:10:00|5836.7|5833.9|5837.6|5834.8|5837.6|5834.8|5833.7|5830.9|455
1612383300000|2021-02-03 20:15:00|5837.7|5834.9|5833.1|5830.3|5838.7|5835.9|5832.7|5829.9|416
1612383600000|2021-02-03 20:20:00|5832.7|5829.9|5835.6|5832.8|5836.6|5833.8|5832.2|5829.4|169
1612383900000|2021-02-03 20:25:00|5835.7|5832.9|5834.6|5831.8|5837.7|5834.9|5834.2|5831.4|78
1612384200000|2021-02-03 20:30:00|5834.7|5831.9|5838.6|5835.8|5839.3|5836.5|5834.7|5831.9|180
1612384500000|2021-02-03 20:35:00|5838.7|5835.9|5837.1|5834.3|5838.7|5835.9|5836.6|5833.8|115
1612384800000|2021-02-03 20:40:00|5837.4|5834.6|5841.7|5838.9|5843.6|5840.8|5837.1|5834.3|104
1612385100000|2021-02-03 20:45:00|5841.5|5838.7|5849.7|5846.9|5850.5|5847.7|5841.5|5838.7|236
1612385400000|2021-02-03 20:50:00|5848.9|5846.1|5850.5|5847.7|5851.5|5848.7|5847.7|5844.9|197
1612385700000|2021-02-03 20:55:00|5850.2|5847.4|5840.5|5837.7|5850.5|5847.7|5839.7|5836.9|859
1612386000000|2021-02-03 21:00:00|5840.7|5837.9|5847|5844.2|5847.7|5844.9|5840.7|5837.9|81
1612386300000|2021-02-03 21:05:00|5847.2|5844.4|5848.5|5845.7|5850|5847.2|5846.7|5843.9|632
1612386600000|2021-02-03 21:10:00|5847.9|5845.1|5848.8|5846|5850.5|5847.7|5847.5|5844.7|689
1612386900000|2021-02-03 21:15:00|5848.7|5845.9|5846.6|5843.8|5849.2|5846.4|5846.6|5843.8|46
1612387200000|2021-02-03 21:20:00|5844.8|5842|5847.5|5844.7|5848.5|5845.7|5843.9|5841.1|231
1612387500000|2021-02-03 21:25:00|5847.9|5845.1|5850.1|5847.3|5851.4|5848.6|5847.5|5844.7|51
1612387800000|2021-02-03 21:30:00|5850|5847.2|5847.1|5844.3|5851.5|5848.7|5847|5844.2|64
1612388100000|2021-02-03 21:35:00|5847|5844.2|5847.5|5844.7|5848|5845.2|5845.5|5842.7|137
1612388400000|2021-02-03 21:40:00|5847.6|5844.8|5848.6|5845.8|5851.5|5848.7|5846.6|5843.8|406
1612388700000|2021-02-03 21:45:00|5849|5846.2|5858.1|5855.3|5859.6|5856.8|5848.6|5845.8|358
1612389000000|2021-02-03 21:50:00|5858.2|5855.4|5855.6|5852.8|5858.2|5855.4|5855.2|5852.4|135
1612389300000|2021-02-03 21:55:00|5856|5853.2|5860.1|5857.3|5862.8|5857.3|5856|5851.7|365
1612389600000|2021-02-03 22:00:00|5861.1|5857.1|5865.6|5862.8|5870.7|5865.3|5861.1|5857.1|117
1612389900000|2021-02-03 22:05:00|5865.5|5862.7|5864.2|5854.2|5866.3|5862.7|5863.8|5853.8|7
1612390200000|2021-02-03 22:10:00|5864.7|5854.7|5864.2|5854.2|5864.7|5859.3|5862.1|5854.2|0
1612390500000|2021-02-03 22:15:00|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|0
1612390800000|2021-02-03 22:20:00|5864.6|5854.6|5864.2|5854.2|5864.7|5859.8|5860.6|5853.7|6
1612391100000|2021-02-03 22:25:00|5860.2|5856.2|5859.7|5856.9|5860.6|5857.8|5859.7|5856.2|5
1612391400000|2021-02-03 22:30:00|5858.6|5855.8|5861.2|5857.2|5862.7|5858.8|5856.6|5851.7|118
1612391700000|2021-02-03 22:35:00|5860.1|5857.3|5864.2|5861.4|5864.2|5861.4|5860.1|5857.3|41
1612392000000|2021-02-03 22:40:00|5863.8|5861|5867.2|5864.4|5867.2|5864.4|5863.7|5860.9|57
1612392300000|2021-02-03 22:45:00|5866.8|5864|5866.7|5863.9|5866.8|5864|5866.7|5863.9|2
1612392600000|2021-02-03 22:50:00|||||||||4
1612392900000|2021-02-03 22:55:00|5867.7|5857.7|5861.7|5851.7|5867.7|5858.3|5860.6|5851.2|125
1612400400000|2021-02-04 01:00:00|5846.5|5843.7|5841.1|5838.3|5851.1|5848.1|5841|5838.2|290
1612400700000|2021-02-04 01:05:00|5841.9|5839.1|5844|5841.2|5847.5|5844.7|5838.1|5835.3|135
1612401000000|2021-02-04 01:10:00|5844.4|5841.6|5843.8|5841|5845|5842.2|5842|5839.2|30
1612401300000|2021-02-04 01:15:00|5843.5|5840.7|5844.5|5841.7|5844.8|5842|5842|5839.2|33
1612401600000|2021-02-04 01:20:00|5844.1|5841.3|5846.1|5843.3|5846.8|5844|5841.5|5838.7|39
1612401900000|2021-02-04 01:25:00|5846.5|5843.7|5850.8|5848|5852.8|5850|5846.3|5843.5|71
1612402200000|2021-02-04 01:30:00|5850.5|5847.7|5851.8|5849|5852.3|5849.5|5848.1|5845.3|60
1612402500000|2021-02-04 01:35:00|5852.2|5849.4|5850.5|5847.7|5853.8|5851|5850.5|5847.7|77
1612402800000|2021-02-04 01:40:00|5851|5848.2|5852.1|5849.3|5853.3|5850.5|5847.5|5844.7|67
1612403100000|2021-02-04 01:45:00|5852|5849.2|5853.8|5851|5854.8|5852|5851.8|5849|36
1612403400000|2021-02-04 01:50:00|5853.9|5851.1|5854.1|5851.3|5855.3|5852.5|5852.8|5850|11
1612403700000|2021-02-04 01:55:00|5853.8|5851|5856.4|5853.6|5856.8|5854|5852.4|5849.6|56
1612404000000|2021-02-04 02:00:00|5857.6|5854.8|5863.4|5860.6|5865.6|5862.8|5857.6|5854.8|208
1612404300000|2021-02-04 02:05:00|5864.4|5861.6|5865.8|5863|5866.6|5863.8|5861.1|5858.3|182
1612404600000|2021-02-04 02:10:00|5865.9|5863.1|5867.6|5864.8|5867.6|5864.8|5865.1|5862.3|67
1612404900000|2021-02-04 02:15:00|5866.9|5864.1|5866.7|5863.9|5867.6|5864.8|5865.4|5862.6|80
1612405200000|2021-02-04 02:20:00|5866.4|5863.6|5869.1|5866.3|5870.4|5867.6|5866.4|5863.6|111
1612405500000|2021-02-04 02:25:00|5869.6|5866.8|5869.3|5866.5|5869.6|5866.8|5867.4|5864.6|39
1612405800000|2021-02-04 02:30:00|5869.7|5866.9|5872.5|5869.7|5873|5870.2|5869|5866.2|129
1612406100000|2021-02-04 02:35:00|5872.9|5870.1|5877.9|5875.1|5877.9|5875.1|5872.9|5870.1|239
1612406400000|2021-02-04 02:40:00|5878|5875.2|5875.4|5872.6|5881.5|5878.7|5875.4|5872.6|401
1612406700000|2021-02-04 02:45:00|5876.8|5874|5879.4|5876.6|5883.5|5880.7|5876.5|5873.7|206
1612407000000|2021-02-04 02:50:00|5879.8|5877|5880.9|5878.1|5883.4|5880.6|5877|5874.2|117
1612407300000|2021-02-04 02:55:00|5880.8|5878|5888.4|5885.6|5888.5|5885.7|5878.5|5875.7|603
1612407600000|2021-02-04 03:00:00|5888.5|5885.7|5886.1|5883.3|5889.3|5886.5|5883|5880.2|479
1612407900000|2021-02-04 03:05:00|5886.4|5883.6|5887.8|5885|5890.4|5887.6|5885.3|5882.5|413
1612408200000|2021-02-04 03:10:00|5887.9|5885.1|5889.3|5886.5|5892.6|5889.8|5886.8|5884|595
1612408500000|2021-02-04 03:15:00|5889.6|5886.8|5886.8|5884|5890.1|5887.3|5885.3|5882.5|246
1612408800000|2021-02-04 03:20:00|5887.1|5884.3|5884|5881.2|5887.1|5884.3|5884|5881.2|82
1612409100000|2021-02-04 03:25:00|5884.1|5881.3|5880.2|5877.4|5884.1|5881.3|5878.3|5875.5|218
1612409400000|2021-02-04 03:30:00|5879.5|5876.7|5879.1|5876.3|5879.5|5876.7|5878.2|5875.4|80
1612409700000|2021-02-04 03:35:00|5878.7|5875.9|5878.7|5875.9|5883.1|5880.3|5878.7|5875.9|60
1612410000000|2021-02-04 03:40:00|5879.2|5876.4|5875.7|5872.9|5879.2|5876.4|5869.7|5866.9|250
1612410300000|2021-02-04 03:45:00|5875.4|5872.6|5874.7|5871.9|5875.7|5872.9|5873.2|5870.4|44
1612410600000|2021-02-04 03:50:00|5874.4|5871.6|5876.1|5873.3|5876.1|5873.3|5874.2|5871.4|85
1612410900000|2021-02-04 03:55:00|5875.2|5872.4|5875.7|5872.9|5876.7|5873.9|5875.1|5872.3|41
1612411200000|2021-02-04 04:00:00|5875.2|5872.4|5875.7|5872.9|5876.6|5873.8|5875.1|5872.3|32
1612411500000|2021-02-04 04:05:00|5875.2|5872.4|5874.2|5871.4|5876.1|5873.3|5874.2|5871.4|137
1612411800000|2021-02-04 04:10:00|5874.8|5872|5876.2|5873.4|5877.2|5874.4|5874.8|5872|59
1612412100000|2021-02-04 04:15:00|5875.8|5873|5871.1|5868.3|5875.8|5873|5870.1|5867.3|64
1612412400000|2021-02-04 04:20:00|5870.1|5867.3|5871.5|5868.7|5872.6|5869.8|5869.2|5866.4|13
1612412700000|2021-02-04 04:25:00|5871.1|5868.3|5872.2|5869.4|5872.2|5869.4|5870.1|5867.3|20
1612413000000|2021-02-04 04:30:00|5872.6|5869.8|5871.7|5868.9|5872.6|5869.8|5870.7|5867.9|5
1612413300000|2021-02-04 04:35:00|5872.1|5869.3|5871.7|5868.9|5872.2|5869.4|5870.2|5867.4|33
1612413600000|2021-02-04 04:40:00|5872.1|5869.3|5873.2|5870.4|5873.3|5870.5|5871.1|5868.3|80
1612413900000|2021-02-04 04:45:00|5873.3|5870.5|5873.3|5870.5|5873.4|5870.6|5872.3|5869.5|45
1612414200000|2021-02-04 04:50:00|5873.2|5870.4|5868.2|5865.4|5873.2|5870.4|5867.2|5864.4|127
1612414500000|2021-02-04 04:55:00|5867.8|5865|5869.2|5866.4|5869.2|5866.4|5867.1|5864.3|38
1612414800000|2021-02-04 05:00:00|5868.7|5865.9|5866|5863.2|5870.3|5867.5|5865.3|5862.5|62
1612415100000|2021-02-04 05:05:00|5866.2|5863.4|5862.2|5859.4|5866.2|5863.4|5861.2|5858.4|121
1612415400000|2021-02-04 05:10:00|5862.3|5859.5|5862|5859.2|5865.2|5862.4|5861.2|5858.4|99
1612415700000|2021-02-04 05:15:00|5861.3|5858.5|5861.7|5858.9|5862|5859.2|5859.7|5856.9|85
1612416000000|2021-02-04 05:20:00|5862|5859.2|5865|5862.2|5865|5862.2|5860|5857.2|116
1612416300000|2021-02-04 05:25:00|5864.5|5861.7|5863|5860.2|5865|5862.2|5862|5859.2|53
1612416600000|2021-02-04 05:30:00|5862.3|5859.5|5864.9|5862.1|5865.2|5862.4|5859|5856.2|185
1612416900000|2021-02-04 05:35:00|5865|5862.2|5869|5866.2|5871.4|5868.6|5858|5855.2|265
1612417200000|2021-02-04 05:40:00|5869.2|5866.4|5873|5870.2|5875.6|5872.8|5869|5866.2|76
1612417500000|2021-02-04 05:45:00|5873.6|5870.8|5871|5868.2|5873.6|5870.8|5867.6|5864.8|80
1612417800000|2021-02-04 05:50:00|5871.1|5868.3|5874|5871.2|5876|5873.2|5870.6|5867.8|120
1612418100000|2021-02-04 05:55:00|5873.4|5870.6|5876|5873.2|5877.5|5874.7|5872.6|5869.8|70
1612418400000|2021-02-04 06:00:00|5875.5|5872.7|5870.6|5867.8|5875.5|5872.7|5870.1|5867.3|65
1612418700000|2021-02-04 06:05:00|5870.1|5867.3|5874.6|5871.8|5876|5873.2|5867.6|5864.8|114
1612419000000|2021-02-04 06:10:00|5875|5872.2|5874.6|5871.8|5877|5874.2|5873.6|5870.8|103
1612419300000|2021-02-04 06:15:00|5874.1|5871.3|5881|5878.2|5882|5879.2|5872.6|5869.8|151
1612419600000|2021-02-04 06:20:00|5882|5879.2|5876.5|5873.7|5886.4|5883.6|5876.2|5873.4|286
1612419900000|2021-02-04 06:25:00|5876.6|5873.8|5879|5876.2|5879|5876.2|5876|5873.2|28
1612420200000|2021-02-04 06:30:00|5878.9|5876.1|5878.5|5875.7|5882.9|5880.1|5877.4|5874.6|44
1612420500000|2021-02-04 06:35:00|5879|5876.2|5880.3|5877.5|5881.8|5879|5878|5875.2|79
1612420800000|2021-02-04 06:40:00|5880.7|5877.9|5880.3|5877.5|5882.3|5879.5|5878.5|5875.7|112
1612421100000|2021-02-04 06:45:00|5880|5877.2|5884.3|5881.5|5884.8|5882|5879|5876.2|83
1612421400000|2021-02-04 06:50:00|5883.8|5881|5884.6|5881.8|5886|5883.2|5883|5880.2|104
1612421700000|2021-02-04 06:55:00|5884.2|5881.4|5883|5880.2|5885.1|5882.3|5882.1|5879.3|108
1612422000000|2021-02-04 07:00:00|5882.6|5879.8|5878.8|5876|5882.6|5879.8|5875|5872.2|369
1612422300000|2021-02-04 07:05:00|5878.5|5875.7|5881|5878.2|5888.5|5885.7|5877.5|5874.7|616
1612422600000|2021-02-04 07:10:00|5880.7|5877.9|5877|5874.2|5882.6|5879.8|5877|5874.2|47
1612422900000|2021-02-04 07:15:00|5878|5875.2|5889.1|5886.3|5889.8|5887|5878|5875.2|860
1612423200000|2021-02-04 07:20:00|5888.9|5886.1|5887.4|5884.6|5888.9|5886.1|5885.9|5883.1|118
1612423500000|2021-02-04 07:25:00|5886.9|5884.1|5889.1|5886.3|5889.9|5887.1|5885.6|5882.8|203
1612423800000|2021-02-04 07:30:00|5888.7|5885.9|5889.9|5887.1|5890.9|5888.1|5886.1|5883.3|537
1612424100000|2021-02-04 07:35:00|5890.3|5887.5|5890.8|5888|5891.9|5889.1|5889.3|5886.5|216
1612424400000|2021-02-04 07:40:00|5890.9|5888.1|5890.9|5888.1|5891.9|5889.1|5889.9|5887.1|244
1612424700000|2021-02-04 07:45:00|5890.8|5888|5882.1|5879.3|5895.8|5893|5881.9|5879.1|1281
1612425000000|2021-02-04 07:50:00|5882.4|5879.6|5877.1|5874.3|5885.9|5883.1|5876.1|5873.3|388
1612425300000|2021-02-04 07:55:00|5878.4|5875.6|5878.4|5875.6|5880.8|5878|5876.4|5873.6|416
1612425600000|2021-02-04 08:00:00|5878.8|5876|5877.2|5874.4|5884.4|5881.6|5872.7|5869.9|1256
1612425900000|2021-02-04 08:05:00|5876.8|5874|5873.4|5870.6|5884.2|5881.4|5872|5869.2|1715
1612426200000|2021-02-04 08:10:00|5873|5870.2|5881.9|5879.1|5884|5881.2|5873|5870.2|1020
1612426500000|2021-02-04 08:15:00|5882|5879.2|5888.5|5885.7|5888.5|5885.7|5881|5878.2|1241
1612426800000|2021-02-04 08:20:00|5888.9|5886.1|5879.2|5876.4|5888.9|5886.1|5875.2|5872.4|1019
1612427100000|2021-02-04 08:25:00|5879.3|5876.5|5888|5885.2|5888|5885.2|5871.3|5868.5|1922
1612427400000|2021-02-04 08:30:00|5887.7|5884.9|5879.2|5876.4|5888.7|5885.9|5876.8|5874|3014
1612427700000|2021-02-04 08:35:00|5878.4|5875.6|5875.8|5873|5884.3|5881.5|5875.8|5873|420
1612428000000|2021-02-04 08:40:00|5876.1|5873.3|5868.9|5866.1|5878.3|5875.5|5866.4|5863.6|2030
1612428300000|2021-02-04 08:45:00|5869.3|5866.5|5875.4|5872.6|5876.3|5873.5|5868.9|5866.1|719
1612428600000|2021-02-04 08:50:00|5875|5872.2|5879.4|5876.6|5880.3|5877.5|5872.3|5869.5|624
1612428900000|2021-02-04 08:55:00|5880.4|5877.6|5877.5|5874.7|5882.8|5880|5874.3|5871.5|1248
1612429200000|2021-02-04 09:00:00|5877.6|5874.8|5876.8|5874|5880|5877.2|5874|5871.2|601
1612429500000|2021-02-04 09:05:00|5876.3|5873.5|5866.4|5863.6|5877|5874.2|5865.5|5862.7|1016
1612429800000|2021-02-04 09:10:00|5865.5|5862.7|5868.3|5865.5|5868.9|5866.1|5863.3|5860.5|788
1612430100000|2021-02-04 09:15:00|5868.4|5865.6|5859.5|5856.7|5871.3|5868.5|5857.5|5854.7|1346
1612430400000|2021-02-04 09:20:00|5859.4|5856.6|5860.4|5857.6|5862.4|5859.6|5857.5|5854.7|352
1612430700000|2021-02-04 09:25:00|5860|5857.2|5868.9|5866.1|5875.2|5872.4|5860|5857.2|1245
1612431000000|2021-02-04 09:30:00|5869|5866.2|5866.2|5863.4|5871.5|5868.7|5864.5|5861.7|497
1612431300000|2021-02-04 09:35:00|5866.4|5863.6|5869.4|5866.6|5870.9|5868.1|5863.9|5861.1|283
1612431600000|2021-02-04 09:40:00|5869.7|5866.9|5864.2|5861.4|5869.7|5866.9|5863.4|5860.6|275
1612431900000|2021-02-04 09:45:00|5864.5|5861.7|5866.4|5863.6|5867.2|5864.4|5862.4|5859.6|375
1612432200000|2021-02-04 09:50:00|5867.2|5864.4|5869|5866.2|5872.5|5869.7|5862.4|5859.6|1625
1612432500000|2021-02-04 09:55:00|5868.6|5865.8|5864.5|5861.7|5869.4|5866.6|5864.4|5861.6|516
1612432800000|2021-02-04 10:00:00|5864.4|5861.6|5873.2|5870.4|5874.2|5871.4|5863|5860.2|1220
1612433100000|2021-02-04 10:05:00|5872.9|5870.1|5873.3|5870.5|5875.3|5872.5|5869.4|5866.6|507
1612433400000|2021-02-04 10:10:00|5873.2|5870.4|5868.3|5865.5|5873.3|5870.5|5866.2|5863.4|334
1612433700000|2021-02-04 10:15:00|5869.3|5866.5|5866.5|5863.7|5870.3|5867.5|5864.2|5861.4|211
1612434000000|2021-02-04 10:20:00|5866.2|5863.4|5863.8|5861|5866.8|5864|5863.3|5860.5|565
1612434300000|2021-02-04 10:25:00|5864.2|5861.4|5874.8|5872|5874.8|5872|5863.8|5861|604
1612434600000|2021-02-04 10:30:00|5874.5|5871.7|5874.8|5872|5876.3|5873.5|5868.5|5865.7|244
1612434900000|2021-02-04 10:35:00|5874.7|5871.9|5875.8|5873|5879.2|5876.4|5874.3|5871.5|361
1612435200000|2021-02-04 10:40:00|5876.2|5873.4|5874.3|5871.5|5877.2|5874.4|5871.5|5868.7|377
1612435500000|2021-02-04 10:45:00|5874.5|5871.7|5875.8|5873|5876.5|5873.7|5864.7|5861.9|2396
1612435800000|2021-02-04 10:50:00|5875|5872.2|5878.2|5875.4|5878.2|5875.4|5873|5870.2|364
1612436100000|2021-02-04 10:55:00|5878.3|5875.5|5878.4|5875.6|5880.4|5877.6|5874.7|5871.9|1218
1612436400000|2021-02-04 11:00:00|5878.1|5875.3|5881.6|5878.8|5882.6|5879.8|5876.1|5873.3|366
1612436700000|2021-02-04 11:05:00|5882|5879.2|5878.6|5875.8|5883.6|5880.8|5876.6|5873.8|938
1612437000000|2021-02-04 11:10:00|5878.1|5875.3|5880.7|5877.9|5880.7|5877.9|5877.7|5874.9|311
1612437300000|2021-02-04 11:15:00|5880.3|5877.5|5880.1|5877.3|5880.7|5877.9|5876.7|5873.9|491
1612437600000|2021-02-04 11:20:00|5879.7|5876.9|5879.4|5876.6|5880.7|5877.9|5876.1|5873.3|319
1612437900000|2021-02-04 11:25:00|5879.3|5876.5|5877.4|5874.6|5880.6|5877.8|5875.7|5872.9|283
1612438200000|2021-02-04 11:30:00|5876.6|5873.8|5879.2|5876.4|5880.2|5877.4|5872.7|5869.9|1630
1612438500000|2021-02-04 11:35:00|5879.6|5876.8|5878.8|5876|5880.8|5878|5878|5875.2|433
1612438800000|2021-02-04 11:40:00|5878.7|5875.9|5874.8|5872|5878.7|5875.9|5872.8|5870|804
1612439100000|2021-02-04 11:45:00|5874.5|5871.7|5874.3|5871.5|5879.7|5876.9|5872.8|5870|930
1612439400000|2021-02-04 11:50:00|5873.8|5871|5874.3|5871.5|5875.8|5873|5870.3|5867.5|259
1612439700000|2021-02-04 11:55:00|5874.2|5871.4|5869.7|5866.9|5874.2|5871.4|5868.9|5866.1|182
1612440000000|2021-02-04 12:00:00|5870.2|5867.4|5875.8|5873|5875.8|5873|5869.8|5867|705
1612440300000|2021-02-04 12:05:00|5875.7|5872.9|5876.7|5873.9|5880.7|5877.9|5873.8|5871|569
1612440600000|2021-02-04 12:10:00|5876.8|5874|5877.5|5874.7|5880.7|5877.9|5875.8|5873|1169
1612440900000|2021-02-04 12:15:00|5877.7|5874.9|5878.8|5876|5879.7|5876.9|5876.8|5874|180
1612441200000|2021-02-04 12:20:00|5879.2|5876.4|5875.7|5872.9|5880.8|5878|5875.7|5872.9|460
1612441500000|2021-02-04 12:25:00|5876.2|5873.4|5875.3|5872.5|5876.8|5874|5873.9|5871.1|166
1612441800000|2021-02-04 12:30:00|5875.7|5872.9|5875.3|5872.5|5878.8|5876|5873.9|5871.1|412
1612442100000|2021-02-04 12:35:00|5875.1|5872.3|5872.8|5870|5877.6|5874.8|5872.8|5870|257
1612442400000|2021-02-04 12:40:00|5872.9|5870.1|5877.6|5874.8|5878.6|5875.8|5872.8|5870|964
1612442700000|2021-02-04 12:45:00|5878.6|5875.8|5880.8|5878|5880.8|5878|5877.6|5874.8|797
1612443000000|2021-02-04 12:50:00|5880.6|5877.8|5878.3|5875.5|5880.8|5878|5877.8|5875|290
1612443300000|2021-02-04 12:55:00|5877.9|5875.1|5879.9|5877.1|5880.8|5878|5877.8|5875|229
1612443600000|2021-02-04 13:00:00|5880.3|5877.5|5877.8|5875|5880.3|5877.5|5875.8|5873|451
1612443900000|2021-02-04 13:05:00|5878.3|5875.5|5875.8|5873|5878.6|5875.8|5872.9|5870.1|455
1612444200000|2021-02-04 13:10:00|5875.6|5872.8|5868.4|5865.6|5876.8|5874|5866.9|5864.1|1665
1612444500000|2021-02-04 13:15:00|5868.8|5866|5869.2|5866.4|5871.9|5869.1|5866.9|5864.1|1540
1612444800000|2021-02-04 13:20:00|5869|5866.2|5861.3|5858.5|5870|5867.2|5859.4|5856.6|5529
1612445100000|2021-02-04 13:25:00|5861.4|5858.6|5864.2|5861.4|5865|5862.2|5860.4|5857.6|1140
1612445400000|2021-02-04 13:30:00|5864|5861.2|5867|5864.2|5870.9|5868.1|5864|5861.2|579
1612445700000|2021-02-04 13:35:00|5867.4|5864.6|5867|5864.2|5870.9|5868.1|5865.1|5862.3|248
1612446000000|2021-02-04 13:40:00|5867.4|5864.6|5864|5861.2|5869.5|5866.7|5864|5861.2|635
1612446300000|2021-02-04 13:45:00|5863.3|5860.5|5865.6|5862.8|5868.1|5865.3|5862.1|5859.3|879
1612446600000|2021-02-04 13:50:00|5865.5|5862.7|5872|5869.2|5873.5|5870.7|5864.5|5861.7|356
1612446900000|2021-02-04 13:55:00|5872.1|5869.3|5862.1|5859.3|5873|5870.2|5862|5859.2|356
1612447200000|2021-02-04 14:00:00|5863.5|5860.7|5866.9|5864.1|5871|5868.2|5855.1|5852.3|1981
1612447500000|2021-02-04 14:05:00|5867.1|5864.3|5864.5|5861.7|5870.9|5868.1|5864|5861.2|688
1612447800000|2021-02-04 14:10:00|5864.6|5861.8|5860.1|5857.3|5868|5865.2|5858.9|5856.1|686
1612448100000|2021-02-04 14:15:00|5860|5857.2|5861.9|5859.1|5863.5|5860.7|5856.9|5854.1|1173
1612448400000|2021-02-04 14:20:00|5861.5|5858.7|5867.2|5864.4|5867.7|5864.9|5860.9|5858.1|621
1612448700000|2021-02-04 14:25:00|5867.3|5864.5|5858.8|5856|5868.7|5865.9|5858.8|5856|873
1612449000000|2021-02-04 14:30:00|5859.8|5857|5866.7|5863.9|5868.4|5865.6|5849.7|5846.9|1792
1612449300000|2021-02-04 14:35:00|5866.6|5863.8|5845.2|5842.4|5867.6|5864.8|5844.8|5842|1907
1612449600000|2021-02-04 14:40:00|5845.3|5842.5|5843.2|5840.4|5852.2|5849.4|5843.2|5840.4|2779
1612449900000|2021-02-04 14:45:00|5843.5|5840.7|5845.8|5843|5849.6|5846.8|5840.8|5838|1956
1612450200000|2021-02-04 14:50:00|5845.7|5842.9|5842.8|5840|5852.6|5849.8|5840.8|5838|955
1612450500000|2021-02-04 14:55:00|5843.1|5840.3|5854.7|5851.9|5855.1|5852.3|5841.6|5838.8|684
1612450800000|2021-02-04 15:00:00|5854.6|5851.8|5847.5|5844.7|5858.2|5855.4|5845.8|5843|1387
1612451100000|2021-02-04 15:05:00|5847.7|5844.9|5844.7|5841.9|5851.7|5848.9|5841.8|5839|1024
1612451400000|2021-02-04 15:10:00|5844.3|5841.5|5821.8|5819|5848.2|5845.4|5819.8|5817|4564
1612451700000|2021-02-04 15:15:00|5822.1|5819.3|5811.9|5809.1|5831.8|5829|5806.1|5803.3|2809
1612452000000|2021-02-04 15:20:00|5812.1|5809.3|5813.4|5810.6|5826.9|5824.1|5810.8|5808|2517
1612452300000|2021-02-04 15:25:00|5813.1|5810.3|5800.9|5798.1|5820.9|5818.1|5799.9|5796.3|3353
1612452600000|2021-02-04 15:30:00|5801.1|5798.3|5810.1|5807.3|5812.1|5809.3|5800.9|5798.1|3415
1612452900000|2021-02-04 15:35:00|5809.9|5807.1|5825.9|5823.1|5826.8|5824|5808.9|5806.1|2573
1612453200000|2021-02-04 15:40:00|5825.4|5822.6|5832.7|5829.9|5834|5831.2|5823.9|5821.1|1985
1612453500000|2021-02-04 15:45:00|5832.5|5829.7|5820.8|5818|5837|5834.2|5817.2|5814.4|1559
1612453800000|2021-02-04 15:50:00|5821.5|5818.7|5820|5817.2|5833.5|5830.7|5819.7|5816.9|1060
1612454100000|2021-02-04 15:55:00|5819.7|5816.9|5819.1|5816.3|5830.5|5827.7|5817.6|5814.8|852
1612454400000|2021-02-04 16:00:00|5819.3|5816.5|5829.5|5826.7|5829.5|5826.7|5816.1|5813.3|825
1612454700000|2021-02-04 16:05:00|5829.6|5826.8|5827.8|5825|5838.5|5835.7|5824.5|5821.7|1581
1612455000000|2021-02-04 16:10:00|5827.6|5824.8|5827.3|5824.5|5830.5|5827.7|5820.6|5817.8|1219
1612455300000|2021-02-04 16:15:00|5827.6|5824.8|5833.6|5830.8|5833.8|5831|5826.8|5824|1554
1612455600000|2021-02-04 16:20:00|5833.8|5831|5838.8|5836|5839.6|5836.8|5830.8|5828|947
1612455900000|2021-02-04 16:25:00|5839.1|5836.3|5844.5|5841.7|5848.5|5845.7|5836.8|5834|4415
1612456200000|2021-02-04 16:30:00|5844.1|5841.3|5854.9|5852.1|5855.4|5852.6|5837.6|5834.8|5274
1612456500000|2021-02-04 16:35:00|5854.5|5851.7|5852.3|5849.5|5856.2|5853.4|5852|5849.2|1342
1612456800000|2021-02-04 16:40:00|5852.5|5849.7|5854.5|5851.7|5857.3|5854.5|5849.8|5847|2054
1612457100000|2021-02-04 16:45:00|5855.3|5852.5|5853.5|5850.7|5858.5|5855.7|5852.5|5849.7|594
1612457400000|2021-02-04 16:50:00|5853.3|5850.5|5859.5|5856.7|5860.3|5857.5|5852.3|5849.5|374
1612457700000|2021-02-04 16:55:00|5859.8|5857|5858.5|5855.7|5865.5|5862.7|5856.5|5853.7|1795
1612458000000|2021-02-04 17:00:00|5858.1|5855.3|5852.3|5849.5|5858.3|5855.5|5850.3|5847.5|1602
1612458300000|2021-02-04 17:05:00|5852.2|5849.4|5858.5|5855.7|5862.5|5859.7|5851.5|5848.7|607
1612458600000|2021-02-04 17:10:00|5859|5856.2|5861.5|5858.7|5862.3|5859.5|5857|5854.2|359
1612458900000|2021-02-04 17:15:00|5861.3|5858.5|5861.3|5858.5|5866.5|5863.7|5861|5858.2|1490
1612459200000|2021-02-04 17:20:00|5861|5858.2|5865.8|5863|5869.2|5866.4|5861|5858.2|1386
1612459500000|2021-02-04 17:25:00|5866.3|5863.5|5863.8|5861|5867.5|5864.7|5861.5|5858.7|621
1612459800000|2021-02-04 17:30:00|5864.3|5861.5|5866.4|5863.6|5868.3|5865.5|5862.3|5859.5|667
1612460100000|2021-02-04 17:35:00|5866.8|5864|5869.3|5866.5|5872.2|5869.4|5864.3|5861.5|1119
1612460400000|2021-02-04 17:40:00|5869.4|5866.6|5871.8|5869|5873.4|5870.6|5867.4|5864.6|410
1612460700000|2021-02-04 17:45:00|5872.2|5869.4|5870.3|5867.5|5875.2|5872.4|5869.3|5866.5|1074
1612461000000|2021-02-04 17:50:00|5870.6|5867.8|5864.6|5861.8|5872.2|5869.4|5864.6|5861.8|2437
1612461300000|2021-02-04 17:55:00|5864.9|5862.1|5870.1|5867.3|5872.4|5869.6|5864.4|5861.6|1028
1612461600000|2021-02-04 18:00:00|5870.4|5867.6|5869.6|5866.8|5875.4|5872.6|5868.1|5865.3|1012
1612461900000|2021-02-04 18:05:00|5869.7|5866.9|5879.3|5876.5|5880.6|5877.8|5869.7|5866.9|2866
1612462200000|2021-02-04 18:10:00|5879.4|5876.6|5879.3|5876.5|5880.4|5877.6|5877.3|5874.5|1032
1612462500000|2021-02-04 18:15:00|5879.4|5876.6|5878.3|5875.5|5880.4|5877.6|5876.3|5873.5|1272
1612462800000|2021-02-04 18:20:00|5878.4|5875.6|5879.3|5876.5|5880.4|5877.6|5877.3|5874.5|2207
1612463100000|2021-02-04 18:25:00|5879.4|5876.6|5884.3|5881.5|5884.4|5881.6|5878.1|5875.3|1360
1612463400000|2021-02-04 18:30:00|5884.4|5881.6|5893.1|5890.3|5897.1|5894.3|5884.4|5881.6|2811
1612463700000|2021-02-04 18:35:00|5893.3|5890.5|5891.1|5888.3|5896.3|5893.5|5889.4|5886.6|2363
1612464000000|2021-02-04 18:40:00|5891.3|5888.5|5885.3|5882.5|5893.1|5890.3|5875.3|5872.5|2069
1612464300000|2021-02-04 18:45:00|5885.6|5882.8|5882.6|5879.8|5886.4|5883.6|5879.3|5876.5|2026
1612464600000|2021-02-04 18:50:00|5882.3|5879.5|5875.1|5872.3|5883.1|5880.3|5874.1|5871.3|1793
1612464900000|2021-02-04 18:55:00|5874.8|5872|5877.3|5874.5|5878.8|5876|5873.4|5870.6|429
1612465200000|2021-02-04 19:00:00|5877.4|5874.6|5882.2|5879.4|5882.2|5879.4|5874.3|5871.5|577
1612465500000|2021-02-04 19:05:00|5882.1|5879.3|5889.6|5886.8|5891.1|5888.3|5881.1|5878.3|945
1612465800000|2021-02-04 19:10:00|5890.3|5887.5|5886.1|5883.3|5893.1|5890.3|5886.1|5883.3|1675
1612466100000|2021-02-04 19:15:00|5885.4|5882.6|5874.6|5871.8|5887|5884.2|5874.2|5871.4|1735
1612466400000|2021-02-04 19:20:00|5875.1|5872.3|5882.2|5879.4|5890.1|5887.3|5870.4|5867.6|3053
1612466700000|2021-02-04 19:25:00|5882.1|5879.3|5875.2|5872.4|5885.1|5882.3|5873.1|5870.3|7494
1612467000000|2021-02-04 19:30:00|5874.4|5871.6|5878.4|5875.6|5879.4|5876.6|5871.4|5868.6|1823
1612467300000|2021-02-04 19:35:00|5878.7|5875.9|5876.2|5873.4|5880.4|5877.6|5876.1|5873.3|545
1612467600000|2021-02-04 19:40:00|5876.1|5873.3|5877.2|5874.4|5877.6|5874.8|5873.1|5870.3|256
1612467900000|2021-02-04 19:45:00|5877.1|5874.3|5873.4|5870.6|5877.2|5874.4|5872.2|5869.4|757
1612468200000|2021-02-04 19:50:00|5873.2|5870.4|5873.9|5871.1|5875.1|5872.3|5871.4|5868.6|405
1612468500000|2021-02-04 19:55:00|5873.7|5870.9|5877.6|5874.8|5879.1|5876.3|5873.4|5870.6|374
1612468800000|2021-02-04 20:00:00|5877.7|5874.9|5877.3|5874.5|5878.1|5875.3|5877.1|5874.3|306
1612469100000|2021-02-04 20:05:00|5877.2|5874.4|5879.6|5876.8|5882.1|5879.3|5877.1|5874.3|459
1612469400000|2021-02-04 20:10:00|5879.7|5876.9|5880.1|5877.3|5881.1|5878.3|5878.6|5875.8|176
1612469700000|2021-02-04 20:15:00|5879.7|5876.9|5882.1|5879.3|5882.2|5879.4|5879.7|5876.9|133
1612470000000|2021-02-04 20:20:00|5881.6|5878.8|5881.1|5878.3|5882.2|5879.4|5881.1|5878.3|155
1612470300000|2021-02-04 20:25:00|5881.2|5878.4|5877.1|5874.3|5881.6|5878.8|5876.6|5873.8|456
1612470600000|2021-02-04 20:30:00|5877.2|5874.4|5878.2|5875.4|5878.5|5875.7|5876.2|5873.4|179
1612470900000|2021-02-04 20:35:00|5878.5|5875.7|5879.2|5876.4|5881|5878.2|5878|5875.2|272
1612471200000|2021-02-04 20:40:00|5879.5|5876.7|5879.2|5876.4|5882.5|5879.7|5878.5|5875.7|305
1612471500000|2021-02-04 20:45:00|5879|5876.2|5880.2|5877.4|5881.2|5878.4|5878.7|5875.9|105
1612471800000|2021-02-04 20:50:00|5879.7|5876.9|5882.2|5879.4|5882.2|5879.4|5879.7|5876.9|135
1612472100000|2021-02-04 20:55:00|5882.8|5880|5886.2|5883.4|5887.2|5884.4|5882.8|5880|210
1612472400000|2021-02-04 21:00:00|5886.3|5883.5|5884.2|5881.4|5887.2|5884.4|5883.7|5880.9|143
1612472700000|2021-02-04 21:05:00|5884.3|5881.5|5884.2|5881.4|5885.2|5882.4|5883.3|5880.5|222
1612473000000|2021-02-04 21:10:00|5884.3|5881.5|5884.3|5881.5|5885.8|5883|5883.3|5880.5|75
1612473300000|2021-02-04 21:15:00|5884.2|5881.4|5885.7|5882.9|5887.3|5884.5|5884.2|5881.4|372
1612473600000|2021-02-04 21:20:00|5886.2|5883.4|5885.2|5882.4|5886.2|5883.4|5884.3|5881.5|16
1612473900000|2021-02-04 21:25:00|5885.5|5882.7|5883.7|5880.9|5886|5883.2|5883.2|5880.4|22
1612474200000|2021-02-04 21:30:00|5884|5881.2|5885.1|5882.3|5888|5885.2|5884|5881.2|364
1612474500000|2021-02-04 21:35:00|5885.4|5882.6|5887|5884.2|5887|5884.2|5885.1|5882.3|33
1612474800000|2021-02-04 21:40:00|5886.6|5883.8|5885.1|5882.3|5886.6|5883.8|5884.5|5881.7|52
1612475100000|2021-02-04 21:45:00|5885.5|5882.7|5896.5|5893.7|5897.5|5894.7|5881.1|5878.3|385
1612475400000|2021-02-04 21:50:00|5897|5894.2|5896.1|5893.3|5897|5894.2|5892.8|5890|69
1612475700000|2021-02-04 21:55:00|5895.8|5893|5897.6|5894.8|5900.1|5894.8|5894.3|5889.2|61
1612476000000|2021-02-04 22:00:00|5896.6|5893.8|5894.6|5891.8|5900.2|5893.8|5891.1|5887.2|67
1612476300000|2021-02-04 22:05:00|5895|5892.2|5897.7|5893.7|5897.7|5893.7|5894.1|5891.3|7
1612476600000|2021-02-04 22:10:00|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|78
1612476900000|2021-02-04 22:15:00|5897.2|5894.4|5900.2|5890.2|5900.2|5895.3|5897.2|5889.7|3
1612477200000|2021-02-04 22:20:00|5900.1|5890.1|5900.1|5890.1|5900.1|5892.7|5896.6|5890.1|90
1612477500000|2021-02-04 22:25:00|5896.6|5892.6|5901.7|5891.7|5904.6|5898.2|5895.5|5889.9|221
1612477800000|2021-02-04 22:30:00|5897.7|5893.7|5896.6|5893.8|5897.7|5893.9|5896.6|5893.7|0
1612478100000|2021-02-04 22:35:00|||||||||11
1612478700000|2021-02-04 22:45:00|||||||||6
1612479000000|2021-02-04 22:50:00|5894.6|5891.8|5900.7|5890.7|5900.7|5891.8|5894.6|5889.7|2
1612479300000|2021-02-04 22:55:00|5900.3|5890.3|5905.2|5895.2|5906.4|5901.8|5899.7|5889.7|136
1612486800000|2021-02-05 01:00:00|5911.1|5908.3|5910.9|5908.1|5915.2|5912.4|5908.6|5905.8|943
1612487100000|2021-02-05 01:05:00|5910.7|5907.9|5911.1|5908.3|5911.7|5908.9|5910.6|5907.8|409
1612487400000|2021-02-05 01:10:00|5911.4|5908.6|5914.4|5911.6|5915.1|5912.3|5910.7|5907.9|150
1612487700000|2021-02-05 01:15:00|5914|5911.2|5916.7|5913.9|5917.7|5914.9|5912.9|5910.1|418
1612488000000|2021-02-05 01:20:00|5916.6|5913.8|5912.7|5909.9|5918.6|5915.8|5912.7|5909.9|330
1612488300000|2021-02-05 01:25:00|5913.1|5910.3|5920.1|5917.3|5920.6|5917.8|5912.7|5909.9|248
1612488600000|2021-02-05 01:30:00|5919.7|5916.9|5918.2|5915.4|5920.6|5917.8|5916.7|5913.9|173
1612488900000|2021-02-05 01:35:00|5918.1|5915.3|5916.5|5913.7|5920.6|5917.8|5915.7|5912.9|374
1612489200000|2021-02-05 01:40:00|5916.3|5913.5|5917|5914.2|5918.3|5915.5|5914.4|5911.6|142
1612489500000|2021-02-05 01:45:00|5916.7|5913.9|5915.7|5912.9|5917|5914.2|5912.5|5909.7|154
1612489800000|2021-02-05 01:50:00|5915.5|5912.7|5911.2|5908.4|5917|5914.2|5910.5|5907.7|341
1612490100000|2021-02-05 01:55:00|5912|5909.2|5918.7|5915.9|5919.3|5916.5|5911.5|5908.7|354
1612490400000|2021-02-05 02:00:00|5918.8|5916|5922.3|5919.5|5922.7|5919.9|5918.5|5915.7|266
1612490700000|2021-02-05 02:05:00|5922.2|5919.4|5925.2|5922.4|5925.5|5922.7|5922|5919.2|138
1612491000000|2021-02-05 02:10:00|5925|5922.2|5921.7|5918.9|5925|5922.2|5920.5|5917.7|158
1612491300000|2021-02-05 02:15:00|5922|5919.2|5926.4|5923.6|5926.5|5923.7|5921.2|5918.4|134
1612491600000|2021-02-05 02:20:00|5926.5|5923.7|5928.7|5925.9|5929.5|5926.7|5926.5|5923.7|91
1612491900000|2021-02-05 02:25:00|5929.5|5926.7|5932.5|5929.7|5934.5|5931.7|5928.5|5925.7|458
1612492200000|2021-02-05 02:30:00|5932.7|5929.9|5930.7|5927.9|5932.7|5929.9|5927.7|5924.9|252
1612492500000|2021-02-05 02:35:00|5930.2|5927.4|5928.6|5925.8|5930.2|5927.4|5927.1|5924.3|124
1612492800000|2021-02-05 02:40:00|5928.5|5925.7|5918.6|5915.8|5928.5|5925.7|5918.5|5915.7|367
1612493100000|2021-02-05 02:45:00|5919.5|5916.7|5917.6|5914.8|5922.5|5919.7|5916.6|5913.8|385
1612493400000|2021-02-05 02:50:00|5917.8|5915|5915.1|5912.3|5918.5|5915.7|5914.5|5911.7|97
1612493700000|2021-02-05 02:55:00|5914.8|5912|5916.8|5914|5916.8|5914|5913.3|5910.5|461
1612494000000|2021-02-05 03:00:00|5917|5914.2|5921.3|5918.5|5921.8|5919|5913.6|5910.8|143
1612494300000|2021-02-05 03:05:00|5920.5|5917.7|5921|5918.2|5922.5|5919.7|5919.5|5916.7|107
1612494600000|2021-02-05 03:10:00|5920.6|5917.8|5918.5|5915.7|5921.5|5918.7|5918.5|5915.7|116
1612494900000|2021-02-05 03:15:00|5918.8|5916|5911.7|5908.9|5920|5917.2|5911.3|5908.5|201
1612495200000|2021-02-05 03:20:00|5911.3|5908.5|5914.3|5911.5|5915.7|5912.9|5911.3|5908.5|53
1612495500000|2021-02-05 03:25:00|5914.7|5911.9|5913.7|5910.9|5914.7|5911.9|5912.8|5910|39
1612495800000|2021-02-05 03:30:00|5913.3|5910.5|5913.7|5910.9|5914.3|5911.5|5913.3|5910.5|21
1612496100000|2021-02-05 03:35:00|5913.8|5911|5911.3|5908.5|5913.8|5911|5910.2|5907.4|227
1612496400000|2021-02-05 03:40:00|5910.3|5907.5|5911.5|5908.7|5912.7|5909.9|5910.3|5907.5|43
1612496700000|2021-02-05 03:45:00|5911.2|5908.4|5911.5|5908.7|5914.3|5911.5|5910.5|5907.7|196
1612497000000|2021-02-05 03:50:00|5912.2|5909.4|5913.7|5910.9|5913.8|5911|5912.2|5909.4|13
1612497300000|2021-02-05 03:55:00|5913.8|5911|5915.8|5913|5916.3|5913.5|5913.3|5910.5|24
1612497600000|2021-02-05 04:00:00|5915.4|5912.6|5916.4|5913.6|5917.4|5914.6|5915.4|5912.6|14
1612497900000|2021-02-05 04:05:00|5916.3|5913.5|5915.3|5912.5|5916.3|5913.5|5913.9|5911.1|71
1612498200000|2021-02-05 04:10:00|5915.4|5912.6|5915.3|5912.5|5915.8|5913|5915.3|5912.5|1
1612498500000|2021-02-05 04:15:00|5916.3|5913.5|5917.3|5914.5|5918.9|5916.1|5915.9|5913.1|30
1612498800000|2021-02-05 04:20:00|5917.1|5914.3|5914.4|5911.6|5918.1|5915.3|5914.4|5911.6|55
1612499100000|2021-02-05 04:25:00|5914.1|5911.3|5918.3|5915.5|5918.3|5915.5|5913.3|5910.5|35
1612499400000|2021-02-05 04:30:00|5917.9|5915.1|5920.4|5917.6|5922.8|5920|5917.9|5915.1|130
1612499700000|2021-02-05 04:35:00|5920.9|5918.1|5919.4|5916.6|5921.3|5918.5|5917.8|5915|103
1612500000000|2021-02-05 04:40:00|5919.6|5916.8|5916.8|5914|5919.6|5916.8|5916.8|5914|100
1612500300000|2021-02-05 04:45:00|5916.4|5913.6|5912.4|5909.6|5917.3|5914.5|5912.4|5909.6|206
1612500600000|2021-02-05 04:50:00|5912.8|5910|5910.6|5907.8|5913.4|5910.6|5910.4|5907.6|453
1612500900000|2021-02-05 04:55:00|5910.4|5907.6|5910.4|5907.6|5910.6|5907.8|5910.4|5907.6|211
1612501200000|2021-02-05 05:00:00|5909.7|5906.9|5905.9|5903.1|5909.7|5906.9|5905.9|5903.1|311
1612501500000|2021-02-05 05:05:00|5906.3|5903.5|5909.9|5907.1|5910.2|5907.4|5904.5|5901.7|275
1612501800000|2021-02-05 05:10:00|5910.2|5907.4|5909.2|5906.4|5910.2|5907.4|5908.4|5905.6|24
1612502100000|2021-02-05 05:15:00|5908.7|5905.9|5915.9|5913.1|5916.2|5913.4|5908.4|5905.6|137
1612502400000|2021-02-05 05:20:00|5915.4|5912.6|5916.9|5914.1|5919.2|5916.4|5915.4|5912.6|93
1612502700000|2021-02-05 05:25:00|5917.4|5914.6|5919.9|5917.1|5920.5|5917.7|5917.4|5914.6|68
1612503000000|2021-02-05 05:30:00|5919.5|5916.7|5914.4|5911.6|5920.4|5917.6|5914|5911.2|282
1612503300000|2021-02-05 05:35:00|5914.5|5911.7|5916.9|5914.1|5918.9|5916.1|5912.9|5910.1|178
1612503600000|2021-02-05 05:40:00|5916.5|5913.7|5921.9|5919.1|5926.4|5923.6|5916.5|5913.7|85
1612503900000|2021-02-05 05:45:00|5921.5|5918.7|5921.4|5918.6|5923.9|5921.1|5919.4|5916.6|181
1612504200000|2021-02-05 05:50:00|5921.7|5918.9|5923|5920.2|5923.9|5921.1|5921.5|5918.7|27
1612504500000|2021-02-05 05:55:00|5922.5|5919.7|5916.4|5913.6|5922.9|5920.1|5915.4|5912.6|142
1612504800000|2021-02-05 06:00:00|5916.5|5913.7|5917.5|5914.7|5917.7|5914.9|5916.4|5913.6|73
1612505100000|2021-02-05 06:05:00|5917|5914.2|5914.6|5911.8|5917.5|5914.7|5914.6|5911.8|123
1612505400000|2021-02-05 06:10:00|5914.5|5911.7|5912.5|5909.7|5914.5|5911.7|5912.5|5909.7|683
1612505700000|2021-02-05 06:15:00|5912.6|5909.8|5912.8|5910|5915.5|5912.7|5912.1|5909.3|122
1612506000000|2021-02-05 06:20:00|5912.5|5909.7|5911.5|5908.7|5914|5911.2|5910|5907.2|51
1612506300000|2021-02-05 06:25:00|5911.6|5908.8|5910.8|5908|5912|5909.2|5910.3|5907.5|30
1612506600000|2021-02-05 06:30:00|5911|5908.2|5911|5908.2|5913.3|5910.5|5910.6|5907.8|59
1612506900000|2021-02-05 06:35:00|5910.6|5907.8|5908.5|5905.7|5911|5908.2|5907.5|5904.7|123
1612507200000|2021-02-05 06:40:00|5908.2|5905.4|5905.7|5902.9|5908.2|5905.4|5904.3|5901.5|90
1612507500000|2021-02-05 06:45:00|5905.8|5903|5904.5|5901.7|5906.3|5903.5|5904.3|5901.5|32
1612507800000|2021-02-05 06:50:00|5904.8|5902|5903.5|5900.7|5906|5903.2|5903.3|5900.5|28
1612508100000|2021-02-05 06:55:00|5904.2|5901.4|5903.8|5901|5906.5|5903.7|5903.3|5900.5|247
1612508400000|2021-02-05 07:00:00|5904|5901.2|5910.5|5907.7|5910.5|5907.7|5904|5901.2|278
1612508700000|2021-02-05 07:05:00|5911.3|5908.5|5912.2|5909.4|5914.9|5912.1|5910.2|5907.4|189
1612509000000|2021-02-05 07:10:00|5911.3|5908.5|5909.5|5906.7|5911.3|5908.5|5909.2|5906.4|38
1612509300000|2021-02-05 07:15:00|5909.2|5906.4|5903.3|5900.5|5909.2|5906.4|5903.3|5900.5|84
1612509600000|2021-02-05 07:20:00|5903.2|5900.4|5902.3|5899.5|5905.2|5902.4|5902.3|5899.5|174
1612509900000|2021-02-05 07:25:00|5902.4|5899.6|5904.9|5902.1|5908.3|5905.5|5902.3|5899.5|268
1612510200000|2021-02-05 07:30:00|5904.6|5901.8|5904.3|5901.5|5905.4|5902.6|5900.6|5897.8|212
1612510500000|2021-02-05 07:35:00|5904.4|5901.6|5906.8|5904|5908.4|5905.6|5903.4|5900.6|225
1612510800000|2021-02-05 07:40:00|5906.4|5903.6|5905.4|5902.6|5908.4|5905.6|5900.6|5897.8|219
1612511100000|2021-02-05 07:45:00|5906.3|5903.5|5912.1|5909.3|5912.1|5909.3|5906.3|5903.5|127
1612511400000|2021-02-05 07:50:00|5911.9|5909.1|5901.6|5898.8|5911.9|5909.1|5901.1|5898.3|226
1612511700000|2021-02-05 07:55:00|5902.4|5899.6|5915.8|5913|5915.8|5913|5902.1|5899.3|609
1612512000000|2021-02-05 08:00:00|5915.4|5912.6|5920.8|5918|5924.3|5921.5|5914.4|5911.6|1001
1612512300000|2021-02-05 08:05:00|5921.1|5918.3|5930.1|5927.3|5930.8|5928|5918.8|5916|2097
1612512600000|2021-02-05 08:10:00|5929.6|5926.8|5932.3|5929.5|5933.8|5931|5927.9|5925.1|1428
1612512900000|2021-02-05 08:15:00|5931.9|5929.1|5926.8|5924|5934.3|5931.5|5926.8|5924|1536
1612513200000|2021-02-05 08:20:00|5927.1|5924.3|5930.6|5927.8|5932.3|5929.5|5926.8|5924|2543
1612513500000|2021-02-05 08:25:00|5930.8|5928|5931.1|5928.3|5932.8|5930|5926.3|5923.5|4443
1612513800000|2021-02-05 08:30:00|5931.3|5928.5|5924.4|5921.6|5936.3|5933.5|5923.9|5921.1|2317
1612514100000|2021-02-05 08:35:00|5924.2|5921.4|5929.4|5926.6|5930.2|5927.4|5922.4|5919.6|1045
1612514400000|2021-02-05 08:40:00|5928.5|5925.7|5938.5|5935.7|5941.2|5938.4|5928.4|5925.6|1084
1612514700000|2021-02-05 08:45:00|5938.2|5935.4|5940.4|5937.6|5945.4|5942.6|5938.2|5935.4|890
1612515000000|2021-02-05 08:50:00|5940|5937.2|5941.9|5939.1|5945.7|5942.9|5939.2|5936.4|805
1612515300000|2021-02-05 08:55:00|5941.4|5938.6|5944.2|5941.4|5948.5|5943.4|5940.4|5937.6|1002
1612515600000|2021-02-05 09:00:00|5944.4|5941.6|5944.4|5941.6|5948.2|5945.4|5942.4|5939.6|1519
1612515900000|2021-02-05 09:05:00|5944.7|5941.9|5949.2|5946.4|5949.2|5946.4|5944.2|5941.4|436
1612516200000|2021-02-05 09:10:00|5948.4|5945.6|5958.2|5955.4|5959.2|5956.4|5948.2|5945.4|2849
1612516500000|2021-02-05 09:15:00|5957.4|5954.6|5952.9|5950.1|5967.4|5964.6|5952.7|5949.9|3488
1612516800000|2021-02-05 09:20:00|5953.4|5950.6|5949.4|5946.6|5955.9|5953.1|5948.4|5945.6|1267
1612517100000|2021-02-05 09:25:00|5948.7|5945.9|5950|5947.2|5952.5|5949.7|5944.5|5941.7|581
1612517400000|2021-02-05 09:30:00|5949.5|5946.7|5953.9|5951.1|5955.8|5953|5945.5|5942.7|1167
1612517700000|2021-02-05 09:35:00|5954|5951.2|5958.5|5955.7|5965.2|5962.4|5953.5|5950.7|1390
1612518000000|2021-02-05 09:40:00|5958.7|5955.9|5956.1|5953.3|5960.5|5957.7|5953.6|5950.8|581
1612518300000|2021-02-05 09:45:00|5955.8|5953|5951.5|5948.7|5957.5|5954.7|5949.1|5946.3|1444
1612518600000|2021-02-05 09:50:00|5951.6|5948.8|5954.8|5952|5957.3|5954.5|5951.1|5948.3|1352
1612518900000|2021-02-05 09:55:00|5955|5952.2|5949|5946.2|5956.3|5953.5|5947.5|5944.7|541
1612519200000|2021-02-05 10:00:00|5948.5|5945.7|5947.6|5944.8|5953|5950.2|5947.5|5944.7|608
1612519500000|2021-02-05 10:05:00|5947.5|5944.7|5945.6|5942.8|5947.5|5944.7|5944.6|5941.8|542
1612519800000|2021-02-05 10:10:00|5946|5943.2|5942.6|5939.8|5946.1|5943.3|5939.8|5937|1159
1612520100000|2021-02-05 10:15:00|5942.5|5939.7|5941.6|5938.8|5944.6|5941.8|5941.1|5938.3|403
1612520400000|2021-02-05 10:20:00|5941.8|5939|5940.5|5937.7|5946.5|5943.7|5939.8|5937|632
1612520700000|2021-02-05 10:25:00|5939.6|5936.8|5939.6|5936.8|5942.6|5939.8|5938.3|5935.5|283
1612521000000|2021-02-05 10:30:00|5939.8|5937|5936.1|5933.3|5939.8|5937|5935.1|5932.3|611
1612521300000|2021-02-05 10:35:00|5936.5|5933.7|5939.1|5936.3|5939.8|5937|5935.6|5932.8|433
1612521600000|2021-02-05 10:40:00|5939.5|5936.7|5937.6|5934.8|5939.8|5937|5936.8|5934|307
1612521900000|2021-02-05 10:45:00|5937.8|5935|5942.1|5939.3|5946.5|5943.7|5937.8|5935|566
1612522200000|2021-02-05 10:50:00|5942.5|5939.7|5940.1|5937.3|5942.6|5939.8|5937.1|5934.3|478
1612522500000|2021-02-05 10:55:00|5939.8|5937|5940.7|5937.9|5943.4|5940.6|5938.8|5936|176
1612522800000|2021-02-05 11:00:00|5939.7|5936.9|5935.4|5932.6|5940.6|5937.8|5934.7|5931.9|637
1612523100000|2021-02-05 11:05:00|5935.6|5932.8|5938.1|5935.3|5938.7|5935.9|5934.7|5931.9|330
1612523400000|2021-02-05 11:10:00|5938.6|5935.8|5933.6|5930.8|5938.6|5935.8|5931.4|5928.6|358
1612523700000|2021-02-05 11:15:00|5933.9|5931.1|5932.9|5930.1|5935.4|5932.6|5926.6|5923.8|352
1612524000000|2021-02-05 11:20:00|5933.1|5930.3|5938.4|5935.6|5938.6|5935.8|5933.1|5930.3|623
1612524300000|2021-02-05 11:25:00|5938.6|5935.8|5923.6|5920.8|5939.4|5936.6|5923.6|5920.8|310
1612524600000|2021-02-05 11:30:00|5923.4|5920.6|5933.1|5930.3|5934.4|5931.6|5923.4|5920.6|253
1612524900000|2021-02-05 11:35:00|5933.4|5930.6|5936.6|5933.8|5937.4|5934.6|5933.4|5930.6|162
1612525200000|2021-02-05 11:40:00|5935.6|5932.8|5934.6|5931.8|5937.6|5934.8|5931.4|5928.6|851
1612525500000|2021-02-05 11:45:00|5934.7|5931.9|5938.7|5935.9|5940.4|5937.6|5934.4|5931.6|113
1612525800000|2021-02-05 11:50:00|5938.6|5935.8|5940.4|5937.6|5941.6|5938.8|5937.1|5934.3|170
1612526100000|2021-02-05 11:55:00|5939.9|5937.1|5937.6|5934.8|5940.4|5937.6|5936.4|5933.6|74
1612526400000|2021-02-05 12:00:00|5937.1|5934.3|5932.4|5929.6|5937.6|5934.8|5930.7|5927.9|185
1612526700000|2021-02-05 12:05:00|5932.6|5929.8|5934|5931.2|5935.6|5932.8|5932.1|5929.3|301
1612527000000|2021-02-05 12:10:00|5934.2|5931.4|5939.5|5936.7|5941.9|5939.1|5933.7|5930.9|253
1612527300000|2021-02-05 12:15:00|5939.4|5936.6|5940|5937.2|5943|5940.2|5938.7|5935.9|129
1612527600000|2021-02-05 12:20:00|5939.5|5936.7|5937|5934.2|5940.4|5937.6|5937|5934.2|186
1612527900000|2021-02-05 12:25:00|5937.5|5934.7|5945|5942.2|5946.4|5943.6|5937|5934.2|347
1612528200000|2021-02-05 12:30:00|5944.5|5941.7|5947|5944.2|5948.4|5945.6|5943.5|5940.7|378
1612528500000|2021-02-05 12:35:00|5946.9|5944.1|5946|5943.2|5949.4|5946.6|5946|5943.2|291
1612528800000|2021-02-05 12:40:00|5945.9|5943.1|5943.5|5940.7|5947|5944.2|5942.4|5939.6|177
1612529100000|2021-02-05 12:45:00|5943.9|5941.1|5944.4|5941.6|5944.5|5941.7|5941.5|5938.7|280
1612529400000|2021-02-05 12:50:00|5943.9|5941.1|5942.5|5939.7|5945.4|5942.6|5942.4|5939.6|241
1612529700000|2021-02-05 12:55:00|5942.4|5939.6|5937.5|5934.7|5943.4|5940.6|5937.5|5934.7|508
1612530000000|2021-02-05 13:00:00|5937.9|5935.1|5936.4|5933.6|5938.4|5935.6|5935.4|5932.6|917
1612530300000|2021-02-05 13:05:00|5936.5|5933.7|5928.9|5926.1|5937.4|5934.6|5926.9|5924.1|914
1612530600000|2021-02-05 13:10:00|5929.2|5926.4|5932|5929.2|5934.9|5932.1|5928.5|5925.7|1001
1612530900000|2021-02-05 13:15:00|5931.9|5929.1|5929.5|5926.7|5935.4|5932.6|5929.5|5926.7|793
1612531200000|2021-02-05 13:20:00|5930.3|5927.5|5930|5927.2|5931.3|5928.5|5924.5|5921.7|1146
1612531500000|2021-02-05 13:25:00|5930.3|5927.5|5928.5|5925.7|5930.7|5927.9|5926|5923.2|783
1612531800000|2021-02-05 13:30:00|5929.5|5926.7|5921.5|5918.7|5930.7|5926.7|5919.1|5913.2|1764
1612532100000|2021-02-05 13:35:00|5922.1|5919.3|5939.5|5936.7|5941.3|5938.5|5921.6|5918.8|1090
1612532400000|2021-02-05 13:40:00|5939.8|5937|5934|5931.2|5940.3|5937.5|5933|5930.2|636
1612532700000|2021-02-05 13:45:00|5934.3|5931.5|5934.3|5931.5|5937.5|5934.7|5932.5|5929.7|512
1612533000000|2021-02-05 13:50:00|5933.6|5930.8|5933|5930.2|5937.3|5934.5|5931.5|5928.7|636
1612533300000|2021-02-05 13:55:00|5931.5|5928.7|5939.7|5936.9|5939.7|5936.9|5930.5|5927.7|1351
1612533600000|2021-02-05 14:00:00|5939.8|5937|5950|5947.2|5953.5|5950.7|5939.3|5936.5|1583
1612533900000|2021-02-05 14:05:00|5950.5|5947.7|5948.5|5945.7|5952.3|5949.5|5943|5940.2|515
1612534200000|2021-02-05 14:10:00|5948.3|5945.5|5944.5|5941.7|5955.3|5952.5|5943.5|5940.7|902
1612534500000|2021-02-05 14:15:00|5944.3|5941.5|5952.6|5949.8|5954.6|5951.8|5944.3|5941.5|1318
1612534800000|2021-02-05 14:20:00|5954.5|5951.7|5965.5|5962.7|5965.6|5962.8|5951.6|5948.8|1665
1612535100000|2021-02-05 14:25:00|5965.8|5963|5963.5|5960.7|5971.3|5968.5|5959.5|5956.7|2447
1612535400000|2021-02-05 14:30:00|5963.8|5961|5964.8|5962|5971.5|5968.7|5960.6|5957.8|2039
1612535700000|2021-02-05 14:35:00|5964.5|5961.7|5959.4|5956.6|5965.3|5962.5|5954.4|5951.6|1446
1612536000000|2021-02-05 14:40:00|5959.1|5956.3|5961.6|5958.8|5963.6|5960.8|5958.9|5956.1|965
1612536300000|2021-02-05 14:45:00|5960.9|5958.1|5956.4|5953.6|5964.4|5961.6|5950.3|5947.5|1905
1612536600000|2021-02-05 14:50:00|5956.6|5953.8|5957.2|5954.4|5961.9|5959.1|5948.9|5946.1|2463
1612536900000|2021-02-05 14:55:00|5956.9|5954.1|5936.9|5934.1|5957.9|5955.1|5936.9|5934.1|1500
1612537200000|2021-02-05 15:00:00|5937.2|5934.4|5928.9|5926.1|5941.9|5939.1|5926.7|5923.9|2679
1612537500000|2021-02-05 15:05:00|5929.6|5926.8|5925.5|5922.7|5932.7|5929.9|5918.9|5916.1|3767
1612537800000|2021-02-05 15:10:00|5926|5923.2|5924.5|5921.7|5930.2|5927.4|5919.9|5917.1|971
1612538100000|2021-02-05 15:15:00|5924.9|5922.1|5915|5912.2|5929.9|5927.1|5913.2|5910.4|2011
1612538400000|2021-02-05 15:20:00|5914.9|5912.1|5929.7|5926.9|5930.7|5927.9|5909.9|5907.1|2763
1612538700000|2021-02-05 15:25:00|5929.9|5927.1|5943.7|5940.9|5946.6|5943.8|5929.7|5926.9|2045
1612539000000|2021-02-05 15:30:00|5944.6|5941.8|5947.6|5944.8|5949.7|5946.9|5943.7|5940.9|904
1612539300000|2021-02-05 15:35:00|5947.7|5944.9|5945.9|5943.1|5950.7|5947.9|5942.7|5939.9|684
1612539600000|2021-02-05 15:40:00|5945.7|5942.9|5949.6|5946.8|5949.6|5946.8|5944.6|5941.8|709
1612539900000|2021-02-05 15:45:00|5949.7|5946.9|5949.6|5946.8|5950.6|5947.8|5942.2|5939.4|1372
1612540200000|2021-02-05 15:50:00|5949.7|5946.9|5951.6|5948.8|5953.6|5950.8|5945.7|5942.9|898
1612540500000|2021-02-05 15:55:00|5951.1|5948.3|5948.7|5945.9|5954.6|5951.8|5944.7|5941.9|913
1612540800000|2021-02-05 16:00:00|5949|5946.2|5938.4|5935.6|5949.5|5946.7|5936.5|5933.7|1460
1612541100000|2021-02-05 16:05:00|5938.5|5935.7|5949.4|5946.6|5950.4|5947.6|5938.5|5935.7|1162
1612541400000|2021-02-05 16:10:00|5949|5946.2|5949.4|5946.6|5951.5|5948.7|5948.5|5945.7|893
1612541700000|2021-02-05 16:15:00|5949.2|5946.4|5944.9|5942.1|5949.4|5946.6|5942.5|5939.7|1252
1612542000000|2021-02-05 16:20:00|5944.4|5941.6|5957.9|5955.1|5960.2|5957.4|5944.4|5941.6|1860
1612542300000|2021-02-05 16:25:00|5957.7|5954.9|5961.4|5958.6|5962.2|5959.4|5954.4|5951.6|2487
1612542600000|2021-02-05 16:30:00|5961.2|5958.4|5956|5953.2|5961.4|5958.6|5953.2|5950.4|2818
1612542900000|2021-02-05 16:35:00|5955.7|5952.9|5940.7|5937.9|5958.2|5955.4|5940.7|5937.9|2174
1612543200000|2021-02-05 16:40:00|5940.5|5937.7|5939.7|5936.9|5943.7|5940.9|5936.8|5934|1327
1612543500000|2021-02-05 16:45:00|5939.8|5937|5932.8|5930|5939.8|5937|5932.8|5930|892
1612543800000|2021-02-05 16:50:00|5933.5|5930.7|5929.7|5926.9|5934.7|5931.9|5929.7|5926.9|577
1612544100000|2021-02-05 16:55:00|5929.5|5926.7|5928.5|5925.7|5930.5|5927.7|5924.5|5921.7|1824
1612544400000|2021-02-05 17:00:00|5928.7|5925.9|5939.5|5936.7|5939.5|5936.7|5924.5|5921.7|790
1612544700000|2021-02-05 17:05:00|5939.7|5936.9|5931.2|5928.4|5940.5|5937.7|5929.7|5926.9|724
1612545000000|2021-02-05 17:10:00|5932.9|5930.1|5937.5|5934.7|5937.7|5934.9|5929.8|5927|723
1612545300000|2021-02-05 17:15:00|5937.2|5934.4|5942|5939.2|5942.5|5939.7|5934.8|5932|1166
1612545600000|2021-02-05 17:20:00|5941.7|5938.9|5935.8|5933|5942.5|5939.7|5935.8|5933|572
1612545900000|2021-02-05 17:25:00|5935.6|5932.8|5934.6|5931.8|5939.5|5936.7|5933.5|5930.7|1030
1612546200000|2021-02-05 17:30:00|5935.3|5932.5|5938.6|5935.8|5938.8|5936|5934.1|5931.3|817
1612546500000|2021-02-05 17:35:00|5939.6|5936.8|5940.5|5937.7|5941.5|5938.7|5936.6|5933.8|800
1612546800000|2021-02-05 17:40:00|5940.6|5937.8|5936.6|5933.8|5941.6|5938.8|5935.6|5932.8|520
1612547100000|2021-02-05 17:45:00|5936.8|5934|5934|5931.2|5938.5|5935.7|5932.1|5929.3|512
1612547400000|2021-02-05 17:50:00|5933.6|5930.8|5929.5|5926.7|5934.5|5931.7|5928.6|5925.8|447
1612547700000|2021-02-05 17:55:00|5929.6|5926.8|5935.3|5932.5|5935.3|5932.5|5927.5|5924.7|1958
1612548000000|2021-02-05 18:00:00|5935.2|5932.4|5930.3|5927.5|5937.2|5934.4|5927.5|5924.7|485
1612548300000|2021-02-05 18:05:00|5930.8|5928|5928.5|5925.7|5932.2|5929.4|5926.5|5923.7|1567
1612548600000|2021-02-05 18:10:00|5929.3|5926.5|5925.6|5922.8|5929.3|5926.5|5923.5|5920.7|879
1612548900000|2021-02-05 18:15:00|5926|5923.2|5921.8|5919|5928|5925.2|5921.8|5919|674
1612549200000|2021-02-05 18:20:00|5921.6|5918.8|5928.6|5925.8|5930|5927.2|5917.8|5915|904
1612549500000|2021-02-05 18:25:00|5928.5|5925.7|5931.4|5928.6|5931.6|5928.8|5926.9|5924.1|369
1612549800000|2021-02-05 18:30:00|5931.6|5928.8|5930.4|5927.6|5931.8|5929|5928.4|5925.6|653
1612550100000|2021-02-05 18:35:00|5930.8|5928|5935.6|5932.8|5938.4|5935.6|5930.8|5928|1383
1612550400000|2021-02-05 18:40:00|5935.4|5932.6|5926.4|5923.6|5935.4|5932.6|5925.4|5922.6|622
1612550700000|2021-02-05 18:45:00|5927.3|5924.5|5927.4|5924.6|5928.4|5925.6|5923.7|5920.9|631
1612551000000|2021-02-05 18:50:00|5927.1|5924.3|5928.4|5925.6|5933.4|5930.6|5926.4|5923.6|615
1612551300000|2021-02-05 18:55:00|5928.9|5926.1|5929.4|5926.6|5930.4|5927.6|5928.3|5925.5|901
1612551600000|2021-02-05 19:00:00|5930.1|5927.3|5923.9|5921.1|5930.4|5927.6|5921.4|5918.6|995
1612551900000|2021-02-05 19:05:00|5924.3|5921.5|5920.8|5918|5925.9|5923.1|5918.4|5915.6|2096
1612552200000|2021-02-05 19:10:00|5920.9|5918.1|5922.4|5919.6|5927.4|5924.6|5920.4|5917.6|808
1612552500000|2021-02-05 19:15:00|5923.1|5920.3|5924.4|5921.6|5927.4|5924.6|5919.4|5916.6|1110
1612552800000|2021-02-05 19:20:00|5924.8|5922|5924.7|5921.9|5926.3|5923.5|5916.7|5913.9|4239
1612553100000|2021-02-05 19:25:00|5924.6|5921.8|5929.1|5926.3|5930.7|5927.9|5914.7|5911.9|12861
1612553400000|2021-02-05 19:30:00|5928.7|5925.9|5939.2|5936.4|5942.2|5939.4|5928.4|5925.6|2896
1612553700000|2021-02-05 19:35:00|5938.9|5936.1|5941.1|5938.3|5942.1|5939.3|5936.4|5933.6|627
1612554000000|2021-02-05 19:40:00|5941.2|5938.4|5936.4|5933.6|5942.1|5939.3|5935.4|5932.6|953
1612554300000|2021-02-05 19:45:00|5937.1|5934.3|5937.4|5934.6|5940.2|5937.4|5936.7|5933.9|499
1612554600000|2021-02-05 19:50:00|5937.1|5934.3|5934.9|5932.1|5938.2|5935.4|5934.9|5932.1|240
1612554900000|2021-02-05 19:55:00|5934.5|5931.7|5937.2|5934.4|5937.4|5934.6|5933.4|5930.6|353
1612555200000|2021-02-05 20:00:00|5936.9|5934.1|5936.4|5933.6|5938.2|5935.4|5934.4|5931.6|203
1612555500000|2021-02-05 20:05:00|5937.1|5934.3|5935.4|5932.6|5937.5|5934.7|5935.4|5932.6|225
1612555800000|2021-02-05 20:10:00|5935.5|5932.7|5940.4|5937.6|5940.4|5937.6|5935.4|5932.6|140
1612556100000|2021-02-05 20:15:00|5939.5|5936.7|5938.7|5935.9|5940.4|5937.6|5937.5|5934.7|296
1612556400000|2021-02-05 20:20:00|5938.4|5935.6|5941.4|5938.6|5943.4|5940.6|5938.4|5935.6|423
1612556700000|2021-02-05 20:25:00|5941.9|5939.1|5943.9|5941.1|5944.4|5941.6|5941.4|5938.6|278
1612557000000|2021-02-05 20:30:00|5943.5|5940.7|5941.2|5938.4|5944.7|5941.9|5940.4|5937.6|767
1612557300000|2021-02-05 20:35:00|5941.4|5938.6|5939.4|5936.6|5943.2|5940.4|5939.4|5936.6|512
1612557600000|2021-02-05 20:40:00|5939.2|5936.4|5938.4|5935.6|5939.2|5936.4|5936.4|5933.6|112
1612557900000|2021-02-05 20:45:00|5938.9|5936.1|5939.7|5936.9|5939.7|5936.9|5936|5933.2|284
1612558200000|2021-02-05 20:50:00|5939.2|5936.4|5938.7|5935.9|5940.2|5937.4|5937.2|5934.4|75
1612558500000|2021-02-05 20:55:00|5939|5936.2|5938.7|5935.9|5939.2|5936.4|5936.3|5933.5|258
1612558800000|2021-02-05 21:00:00|5938|5935.2|5937|5934.2|5939.2|5936.4|5937|5934.2|416
1612559100000|2021-02-05 21:05:00|5937.2|5934.4|5937.2|5934.4|5938.2|5935.4|5937|5934.2|55
1612559400000|2021-02-05 21:10:00|5937.5|5934.7|5942.2|5939.4|5943|5940.2|5937.2|5934.4|1104
1612559700000|2021-02-05 21:15:00|5942|5939.2|5940.8|5938|5943|5940.2|5940.2|5937.4|281
1612560000000|2021-02-05 21:20:00|5941.2|5938.4|5938.2|5935.4|5941.2|5938.4|5936.3|5933.5|514
1612560300000|2021-02-05 21:25:00|5938.5|5935.7|5942.5|5939.7|5943|5940.2|5937.7|5934.9|193
1612560600000|2021-02-05 21:30:00|5942.2|5939.4|5943.2|5940.4|5944.2|5941.4|5942.2|5939.4|188
1612560900000|2021-02-05 21:35:00|5943.3|5940.5|5941.8|5939|5945.2|5942.4|5941.2|5938.4|60
1612561200000|2021-02-05 21:40:00|5942.2|5939.4|5940.8|5938|5942.2|5939.4|5940.2|5937.4|100
1612561500000|2021-02-05 21:45:00|5940.7|5937.9|5951|5948.2|5952.3|5949.5|5939.8|5937|297
1612561800000|2021-02-05 21:50:00|5951.2|5948.4|5945.3|5942.5|5952|5949.2|5945.3|5942.5|85
1612562100000|2021-02-05 21:55:00|5945.2|5942.4|5950.6|5947.8|5951.4|5948.3|5943.8|5939.1|248
1612738800000|2021-02-07 23:00:00|5950.7|5940.7|5954.7|5950.7|5957.6|5952.3|5941.1|5935.7|576
1612739100000|2021-02-07 23:05:00|5957.4|5947.4|5961.1|5958.3|5967.5|5961.1|5953.1|5947|573
1612739400000|2021-02-07 23:10:00|5961.6|5958.8|5969.4|5966.6|5971.4|5968.3|5961.6|5958.8|263
1612739700000|2021-02-07 23:15:00|5969.6|5966.8|5970.5|5966.5|5973.4|5968.3|5966.1|5961.2|97
1612740000000|2021-02-07 23:20:00|5970.7|5966.7|5972.8|5970|5973.7|5970|5969.6|5965.9|38
1612740300000|2021-02-07 23:25:00|5972.9|5968.9|5971.1|5968.3|5972.9|5970|5970.8|5968|11
1612740600000|2021-02-07 23:30:00|5970.8|5968|5970.8|5968|5972.4|5969.6|5970.8|5968|9
1612740900000|2021-02-07 23:35:00|5970.3|5967.5|5975.3|5972.5|5975.3|5972.5|5970.3|5967.5|33
1612741200000|2021-02-07 23:40:00|5973.2|5970.4|5975.1|5972.3|5975.1|5972.3|5972.8|5970|22
1612741500000|2021-02-07 23:45:00|5974.8|5972|5975.6|5972.8|5979.7|5974|5974.8|5969.7|60
1612741800000|2021-02-07 23:50:00|5975.9|5971.9|5977.6|5974.8|5978.7|5975.8|5974.1|5971.3|80
1612742100000|2021-02-07 23:55:00|5978.5|5974.5|5982.1|5979.3|5982.1|5979.3|5977.6|5974.5|212
1612742400000|2021-02-08 00:00:00|5981.1|5978.3|5983.6|5980.8|5984.1|5981.3|5980.1|5977.3|91
1612742700000|2021-02-08 00:05:00|5982.7|5979.9|5984.6|5981.8|5985.1|5982.3|5981.6|5978.8|112
1612743000000|2021-02-08 00:10:00|5984.3|5981.5|5978|5975.2|5984.6|5981.8|5977.1|5974.3|317
1612743300000|2021-02-08 00:15:00|5977.6|5974.8|5980.1|5977.3|5981.1|5978.3|5977.6|5974.5|7
1612743600000|2021-02-08 00:20:00|5979.8|5977|5980.6|5977.8|5981.1|5978.3|5978.6|5975.8|76
1612743900000|2021-02-08 00:25:00|5980.1|5977.3|5978.4|5975.6|5980.6|5977.8|5977.6|5974.7|73
1612744200000|2021-02-08 00:30:00|5978.6|5975.8|5977.4|5974.6|5978.6|5975.8|5977.1|5974.3|44
1612744500000|2021-02-08 00:35:00|5977.1|5974.3|5974.1|5971.3|5977.1|5974.3|5972.6|5969.8|41
1612744800000|2021-02-08 00:40:00|5973.8|5971|5976.1|5973.3|5978.1|5975.3|5973.1|5970.3|19
1612745100000|2021-02-08 00:45:00|5975.8|5973|5973.8|5971|5977.1|5974.3|5973.8|5971|13
1612745400000|2021-02-08 00:50:00|5973.5|5970.7|5973.8|5971|5974.1|5971.3|5972.1|5969.3|6
1612745700000|2021-02-08 00:55:00|5973.6|5970.8|5972.1|5969.3|5973.8|5971|5972.1|5969.3|40
1612746000000|2021-02-08 01:00:00|5971.1|5968.3|5981.3|5978.5|5981.3|5978.5|5968.1|5965.3|710
1612746300000|2021-02-08 01:05:00|5981.1|5978.3|5976.6|5973.8|5984.6|5981.8|5975.3|5972.5|386
1612746600000|2021-02-08 01:10:00|5976.8|5974|5982.1|5979.3|5982.9|5980.1|5975.1|5972.3|145
1612746900000|2021-02-08 01:15:00|5982.6|5979.8|5982|5979.2|5982.6|5979.8|5977|5974.2|124
1612747200000|2021-02-08 01:20:00|5983|5980.2|5985.2|5982.4|5985.2|5982.4|5982.5|5979.7|1177
1612747500000|2021-02-08 01:25:00|5985|5982.2|5984.7|5981.9|5985.4|5982.6|5982.7|5979.9|232
1612747800000|2021-02-08 01:30:00|5984.5|5981.7|5982.3|5979.5|5985.6|5982.8|5982|5979.2|430
1612748100000|2021-02-08 01:35:00|5982.7|5979.9|5984|5981.2|5985.2|5982.4|5982.7|5979.9|223
1612748400000|2021-02-08 01:40:00|5985|5982.2|5985.2|5982.4|5985.2|5982.4|5983.8|5981|86
1612748700000|2021-02-08 01:45:00|5985|5982.2|5984.8|5982|5985|5982.2|5982.8|5980|240
1612749000000|2021-02-08 01:50:00|5984.5|5981.7|5979.7|5976.9|5985|5982.2|5976.5|5973.7|185
1612749300000|2021-02-08 01:55:00|5980|5977.2|5974.7|5971.9|5980|5977.2|5972|5969.2|248
1612749600000|2021-02-08 02:00:00|5974.4|5971.6|5974.7|5971.9|5974.7|5971.9|5971|5968.2|59
1612749900000|2021-02-08 02:05:00|5975|5972.2|5972.4|5969.6|5975.9|5973.1|5971.4|5968.6|51
1612750200000|2021-02-08 02:10:00|5972.7|5969.9|5973.4|5970.6|5973.4|5970.6|5971.4|5968.6|59
1612750500000|2021-02-08 02:15:00|5973.2|5970.4|5971.2|5968.4|5973.2|5970.4|5968.7|5965.9|90
1612750800000|2021-02-08 02:20:00|5971.4|5968.6|5976.4|5973.6|5976.4|5973.6|5970.4|5967.6|46
1612751100000|2021-02-08 02:25:00|5975.4|5972.6|5972.6|5969.8|5977.4|5974.6|5972.6|5969.8|157
1612751400000|2021-02-08 02:30:00|5972.9|5970.1|5971.2|5968.4|5973.7|5970.9|5971.2|5968.4|223
1612751700000|2021-02-08 02:35:00|5971|5968.2|5970|5967.2|5972.2|5969.4|5968|5965.2|128
1612752000000|2021-02-08 02:40:00|5970.2|5967.4|5977|5974.2|5978.2|5975.4|5970.2|5967.4|147
1612752300000|2021-02-08 02:45:00|5976.2|5973.4|5977|5974.2|5980|5977.2|5976.2|5973.4|166
1612752600000|2021-02-08 02:50:00|5977.5|5974.7|5973|5970.2|5977.5|5974.7|5972.6|5969.8|165
1612752900000|2021-02-08 02:55:00|5973.5|5970.7|5972|5969.2|5973.5|5970.7|5970.8|5968|88
1612753200000|2021-02-08 03:00:00|5971.4|5968.6|5969.5|5966.7|5972|5969.2|5968.7|5965.9|109
1612753500000|2021-02-08 03:05:00|5969|5966.2|5969.2|5966.4|5970|5967.2|5968.5|5965.7|229
1612753800000|2021-02-08 03:10:00|5969.8|5967|5969.5|5966.7|5970|5967.2|5969|5966.2|95
1612754100000|2021-02-08 03:15:00|5969.8|5967|5969.2|5966.4|5970|5967.2|5968.8|5966|78
1612754400000|2021-02-08 03:20:00|5969.5|5966.7|5975|5972.2|5976.7|5973.9|5969.5|5966.7|123
1612754700000|2021-02-08 03:25:00|5975.2|5972.4|5971|5968.2|5975.2|5972.4|5969.7|5966.9|146
1612755000000|2021-02-08 03:30:00|5970.7|5967.9|5975|5972.2|5975|5972.2|5970.2|5967.4|37
1612755300000|2021-02-08 03:35:00|5974.5|5971.7|5981|5978.2|5981|5978.2|5974.5|5971.7|85
1612755600000|2021-02-08 03:40:00|5981.2|5978.4|5980.6|5977.8|5982.9|5980.1|5980.1|5977.3|30
1612755900000|2021-02-08 03:45:00|5980.9|5978.1|5977.6|5974.8|5980.9|5978.1|5977.1|5974.3|242
1612756200000|2021-02-08 03:50:00|5978.1|5975.3|5980.9|5978.1|5981.7|5978.9|5977.6|5974.8|100
1612756500000|2021-02-08 03:55:00|5981.2|5978.4|5980.1|5977.3|5981.4|5978.6|5979.4|5976.6|23
1612756800000|2021-02-08 04:00:00|5979.9|5977.1|5981.2|5978.4|5981.4|5978.6|5979.4|5976.6|86
1612757100000|2021-02-08 04:05:00|5980.9|5978.1|5983.1|5980.3|5984.6|5981.8|5980.9|5978.1|156
1612757400000|2021-02-08 04:10:00|5983.4|5980.6|5983.4|5980.6|5984.2|5981.4|5981.9|5979.1|35
1612757700000|2021-02-08 04:15:00|5983.6|5980.8|5984.9|5982.1|5985.1|5982.3|5983.6|5980.8|111
1612758000000|2021-02-08 04:20:00|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|57
1612758300000|2021-02-08 04:25:00|5984.4|5981.6|5984.1|5981.3|5984.9|5982.1|5983.4|5980.6|44
1612758600000|2021-02-08 04:30:00|5983.4|5980.6|5982.6|5979.8|5984.6|5981.8|5981.1|5978.3|136
1612758900000|2021-02-08 04:35:00|5982.1|5979.3|5982.6|5979.8|5983.2|5980.4|5981.1|5978.3|39
1612759200000|2021-02-08 04:40:00|5982.3|5979.5|5985.1|5982.3|5985.1|5982.3|5982.1|5979.3|25
1612759500000|2021-02-08 04:45:00|5984.1|5981.3|5984.6|5981.8|5984.9|5982.1|5983.9|5981.1|32
1612759800000|2021-02-08 04:50:00|5984.1|5981.3|5983.9|5981.1|5984.6|5981.8|5983.9|5981.1|5
1612760100000|2021-02-08 04:55:00|5984.1|5981.3|5987.7|5984.9|5987.7|5984.9|5983.9|5981.1|348
1612760400000|2021-02-08 05:00:00|5988.6|5985.8|5987.9|5985.1|5989.1|5986.3|5986.9|5984.1|158
1612760700000|2021-02-08 05:05:00|5987.7|5984.9|5987.9|5985.1|5987.9|5985.1|5987.1|5984.3|39
1612761000000|2021-02-08 05:10:00|5987.6|5984.8|5986.9|5984.1|5987.9|5985.1|5984.9|5982.1|382
1612761300000|2021-02-08 05:15:00|5987.5|5984.7|5987.2|5984.4|5987.9|5985.1|5985.7|5982.9|122
1612761600000|2021-02-08 05:20:00|5986.9|5984.1|5989.9|5987.1|5989.9|5987.1|5985.9|5983.1|147
1612761900000|2021-02-08 05:25:00|5990.1|5987.3|5992.6|5989.8|5993.1|5990.3|5989.9|5987.1|487
1612762200000|2021-02-08 05:30:00|5992.1|5989.3|5993.2|5990.4|5995.7|5992.9|5989.6|5986.8|164
1612762500000|2021-02-08 05:35:00|5993.5|5990.7|5986.9|5984.1|5993.9|5991.1|5985.9|5983.1|277
1612762800000|2021-02-08 05:40:00|5987.2|5984.4|5987.9|5985.1|5991.7|5988.9|5985.7|5982.9|165
1612763100000|2021-02-08 05:45:00|5987.4|5984.6|5986.6|5983.8|5987.9|5985.1|5982.7|5979.9|74
1612763400000|2021-02-08 05:50:00|5986.4|5983.6|5980.4|5977.6|5986.9|5984.1|5979.7|5976.9|209
1612763700000|2021-02-08 05:55:00|5979.9|5977.1|5975.9|5973.1|5980.7|5977.9|5975.7|5972.9|189
1612764000000|2021-02-08 06:00:00|5975.6|5972.8|5974.9|5972.1|5975.7|5972.9|5973.9|5971.1|180
1612764300000|2021-02-08 06:05:00|5974.7|5971.9|5972.3|5969.5|5974.7|5971.9|5972.1|5969.3|94
1612764600000|2021-02-08 06:10:00|5972.1|5969.3|5974.6|5971.8|5974.6|5971.8|5969.8|5967|104
1612764900000|2021-02-08 06:15:00|5975.6|5972.8|5978.5|5975.7|5982.6|5979.8|5975.3|5972.5|440
1612765200000|2021-02-08 06:20:00|5978.8|5976|5978.3|5975.5|5979.8|5977|5978.3|5975.5|62
1612765500000|2021-02-08 06:25:00|5978.1|5975.3|5976.8|5974|5978.8|5976|5975.8|5973|299
1612765800000|2021-02-08 06:30:00|5976.3|5973.5|5974.6|5971.8|5976.6|5973.8|5973.6|5970.8|300
1612766100000|2021-02-08 06:35:00|5973.6|5970.8|5972.8|5970|5973.8|5971|5972.5|5969.7|97
1612766400000|2021-02-08 06:40:00|5973.1|5970.3|5973.6|5970.8|5974.6|5971.8|5972.6|5969.8|83
1612766700000|2021-02-08 06:45:00|5973.8|5971|5968.6|5965.8|5973.8|5971|5968.1|5965.3|438
1612767000000|2021-02-08 06:50:00|5967.8|5965|5968.6|5965.8|5970.8|5968|5967.6|5964.8|979
1612767300000|2021-02-08 06:55:00|5969.6|5966.8|5968.1|5965.3|5969.8|5967|5967.6|5964.8|95
1612767600000|2021-02-08 07:00:00|5968.6|5965.8|5973.1|5970.3|5974.6|5971.8|5967.6|5964.8|430
1612767900000|2021-02-08 07:05:00|5972.8|5970|5974.1|5971.3|5975.4|5972.6|5972.6|5969.8|1530
1612768200000|2021-02-08 07:10:00|5973.9|5971.1|5973.7|5970.9|5975.4|5972.6|5970.4|5967.6|521
1612768500000|2021-02-08 07:15:00|5973.9|5971.1|5976.6|5973.8|5976.6|5973.8|5969.9|5967.1|391
1612768800000|2021-02-08 07:20:00|5976.4|5973.6|5978.4|5975.6|5978.6|5975.8|5974.4|5971.6|305
1612769100000|2021-02-08 07:25:00|5979|5976.2|5980.6|5977.8|5981.4|5978.6|5977.9|5975.1|1054
1612769400000|2021-02-08 07:30:00|5980.4|5977.6|5985.1|5982.3|5985.6|5982.8|5978.6|5975.8|395
1612769700000|2021-02-08 07:35:00|5985.4|5982.6|5987.2|5984.4|5987.6|5984.8|5983.4|5980.6|237
1612770000000|2021-02-08 07:40:00|5986.9|5984.1|5990.6|5987.8|5991.6|5988.8|5984.6|5981.8|741
1612770300000|2021-02-08 07:45:00|5991.2|5988.4|5994.4|5991.6|5998.6|5995.8|5991.2|5988.4|1012
1612770600000|2021-02-08 07:50:00|5994.6|5991.8|5996.6|5993.8|5997.4|5994.6|5994.1|5991.3|222
1612770900000|2021-02-08 07:55:00|5995.6|5992.8|6002.1|5999.3|6002.4|5999.6|5993.4|5990.6|887
1612771200000|2021-02-08 08:00:00|6001.9|5999.1|6002.4|5999.6|6003.6|6000.8|6000.4|5997.6|646
1612771500000|2021-02-08 08:05:00|6002.9|6000.1|6007.1|6004.3|6009.6|6006.8|6000.8|5998|1172
1612771800000|2021-02-08 08:10:00|6007.4|6004.6|6001.6|5998.8|6008.2|6005.4|5998.6|5995.8|728
1612772100000|2021-02-08 08:15:00|6001.1|5998.3|5998.2|5995.4|6001.6|5998.8|5994.6|5991.8|1059
1612772400000|2021-02-08 08:20:00|5997.9|5995.1|5996.9|5994.1|6000.6|5997.8|5992.4|5989.6|1592
1612772700000|2021-02-08 08:25:00|5997.1|5994.3|6003.1|6000.3|6003.6|6000.8|5993.9|5991.1|3039
1612773000000|2021-02-08 08:30:00|6004.1|6001.3|6009.8|6007|6011.3|6008.5|6002.6|5999.8|2729
1612773300000|2021-02-08 08:35:00|6009.5|6006.7|6008.5|6005.7|6009.5|6006.7|6004.3|6001.5|976
1612773600000|2021-02-08 08:40:00|6009.1|6006.3|6010.1|6007.3|6015.7|6012.9|6008.3|6005.5|2883
1612773900000|2021-02-08 08:45:00|6010.4|6007.6|6011.1|6008.3|6013.9|6011.1|6008.1|6005.3|599
1612774200000|2021-02-08 08:50:00|6010.7|6007.9|6001.1|5998.3|6010.7|6007.9|5999.7|5996.9|1248
1612774500000|2021-02-08 08:55:00|6000.7|5997.9|6006.4|6003.6|6007.1|6004.3|6000.1|5997.3|945
1612774800000|2021-02-08 09:00:00|6006.1|6003.3|6002.9|6000.1|6006.1|6003.3|5999.9|5997.1|880
1612775100000|2021-02-08 09:05:00|6002.7|5999.9|6006.7|6003.9|6006.7|6003.9|5999.1|5996.3|730
1612775400000|2021-02-08 09:10:00|6007.1|6004.3|6003.7|6000.9|6007.4|6004.6|5999.4|5996.6|600
1612775700000|2021-02-08 09:15:00|6003.1|6000.3|6001.4|5998.6|6006.7|6003.9|6000.9|5998.1|474
1612776000000|2021-02-08 09:20:00|6001.1|5998.3|5997.7|5994.9|6001.1|5998.3|5993.9|5991.1|1651
1612776300000|2021-02-08 09:25:00|5997.9|5995.1|5992.4|5989.6|5999.2|5996.4|5991.9|5989.1|1112
1612776600000|2021-02-08 09:30:00|5992.1|5989.3|5995.7|5992.9|5998.7|5995.9|5985.9|5983.1|1241
1612776900000|2021-02-08 09:35:00|5995.9|5993.1|5994.9|5992.1|5996.7|5993.9|5993.7|5990.9|349
1612777200000|2021-02-08 09:40:00|5995.2|5992.4|5994.1|5991.3|5998.5|5995.7|5993.7|5990.9|1556
1612777500000|2021-02-08 09:45:00|5993.7|5990.9|5996.9|5994.1|5996.9|5994.1|5991.1|5988.3|761
1612777800000|2021-02-08 09:50:00|5996.7|5993.9|5992.9|5990.1|5996.9|5994.1|5992.1|5989.3|640
1612778100000|2021-02-08 09:55:00|5992.7|5989.9|5990.1|5987.3|5993.7|5990.9|5989.7|5986.9|766
1612778400000|2021-02-08 10:00:00|5989.9|5987.1|5993.1|5990.3|5997.2|5994.4|5989.1|5986.3|584
1612778700000|2021-02-08 10:05:00|5992.9|5990.1|5986.6|5983.8|5993.7|5990.9|5986.1|5983.3|563
1612779000000|2021-02-08 10:10:00|5986.1|5983.3|5988.1|5985.3|5988.9|5986.1|5986.1|5983.3|565
1612779300000|2021-02-08 10:15:00|5987.9|5985.1|5980.9|5978.1|5987.9|5985.1|5976.1|5973.3|1751
1612779600000|2021-02-08 10:20:00|5980.3|5977.5|5984.4|5981.6|5985.7|5982.9|5979.1|5976.3|891
1612779900000|2021-02-08 10:25:00|5984.1|5981.3|5996.7|5993.9|5998.7|5995.9|5982.9|5980.1|1006
1612780200000|2021-02-08 10:30:00|5996.9|5994.1|5994.9|5992.1|5996.9|5994.1|5990.1|5987.3|439
1612780500000|2021-02-08 10:35:00|5994.1|5991.3|5991.3|5988.5|5994.3|5991.5|5991.3|5988.5|989
1612780800000|2021-02-08 10:40:00|5991.1|5988.3|5992.3|5989.5|5992.8|5990|5990|5987.2|723
1612781100000|2021-02-08 10:45:00|5991.8|5989|5992.2|5989.4|5994|5991.2|5991|5988.2|320
1612781400000|2021-02-08 10:50:00|5992|5989.2|5998.8|5996|6001.6|5998.8|5991.7|5988.9|601
1612781700000|2021-02-08 10:55:00|5999.1|5996.3|6001|5998.2|6002|5999.2|5998.8|5996|236
1612782000000|2021-02-08 11:00:00|6000.2|5997.4|6002|5999.2|6004.2|6001.4|6000.2|5997.4|283
1612782300000|2021-02-08 11:05:00|6002.2|5999.4|6003.5|6000.7|6005|6002.2|6001.7|5998.9|608
1612782600000|2021-02-08 11:10:00|6003.8|6001|6007|6004.2|6007.8|6005|6003|6000.2|254
1612782900000|2021-02-08 11:15:00|6006.7|6003.9|6008.8|6006|6010.6|6007.8|6006.4|6003.6|462
1612783200000|2021-02-08 11:20:00|6009|6006.2|6003|6000.2|6009.8|6007|6003|6000.2|543
1612783500000|2021-02-08 11:25:00|6002|5999.2|6003.6|6000.8|6005.6|6002.8|6002|5999.2|499
1612783800000|2021-02-08 11:30:00|6003.3|6000.5|6001.6|5998.8|6003.8|6001|6001.6|5998.8|466
1612784100000|2021-02-08 11:35:00|6002|5999.2|6000.6|5997.8|6003.6|6000.8|5999.8|5997|322
1612784400000|2021-02-08 11:40:00|6000.8|5998|5998|5995.2|6000.8|5998|5996|5993.2|353
1612784700000|2021-02-08 11:45:00|5997.2|5994.4|6000.3|5997.5|6001|5998.2|5997|5994.2|111
1612785000000|2021-02-08 11:50:00|6000.6|5997.8|6000|5997.2|6003.6|6000.8|5999|5996.2|238
1612785300000|2021-02-08 11:55:00|5999.8|5997|6001|5998.2|6002.6|5999.8|5999.2|5996.4|176
1612785600000|2021-02-08 12:00:00|6002|5999.2|5992.4|5989.6|6002|5999.2|5991.4|5988.6|997
1612785900000|2021-02-08 12:05:00|5992.2|5989.4|5992.4|5989.6|5995.2|5992.4|5991.4|5988.6|229
1612786200000|2021-02-08 12:10:00|5992.9|5990.1|5995.7|5992.9|5997.2|5994.4|5992.2|5989.4|144
1612786500000|2021-02-08 12:15:00|5996|5993.2|5992.4|5989.6|5996|5993.2|5990.4|5987.6|244
1612786800000|2021-02-08 12:20:00|5992.7|5989.9|5995.2|5992.4|5995.4|5992.6|5991.4|5988.6|257
1612787100000|2021-02-08 12:25:00|5994.9|5992.1|5993.2|5990.4|5995.2|5992.4|5992.7|5989.9|121
1612787400000|2021-02-08 12:30:00|5993.4|5990.6|5991.2|5988.4|5993.4|5990.6|5989.4|5986.6|468
1612787700000|2021-02-08 12:35:00|5991.4|5988.6|5992.2|5989.4|5992.7|5989.9|5989.4|5986.6|273
1612788000000|2021-02-08 12:40:00|5992|5989.2|5990.3|5987.5|5992.2|5989.4|5989|5986.2|711
1612788300000|2021-02-08 12:45:00|5990.7|5987.9|5996.7|5993.9|5998|5995.2|5988.5|5985.7|2124
1612788600000|2021-02-08 12:50:00|5997|5994.2|6000.2|5997.4|6002|5999.2|5996.4|5993.6|694
1612788900000|2021-02-08 12:55:00|6000|5997.2|5998.7|5995.9|6002|5999.2|5997.7|5994.9|532
1612789200000|2021-02-08 13:00:00|5999|5996.2|5993.9|5991.1|5999.2|5996.4|5993.2|5990.4|607
1612789500000|2021-02-08 13:05:00|5994.2|5991.4|5995.4|5992.6|5997.9|5995.1|5992.2|5989.4|506
1612789800000|2021-02-08 13:10:00|5995.2|5992.4|5999.9|5997.1|6000.9|5998.1|5993.6|5990.8|893
1612790100000|2021-02-08 13:15:00|6000.1|5997.3|6001.9|5999.1|6003.9|6001.1|6000.1|5997.3|388
1612790400000|2021-02-08 13:20:00|6001.3|5998.5|6005.9|6003.1|6006.9|6004.1|6001.1|5998.3|614
1612790700000|2021-02-08 13:25:00|6006.1|6003.3|6004.9|6002.1|6006.1|6003.3|6000.3|5997.5|376
1612791000000|2021-02-08 13:30:00|6004.3|6001.5|6000.9|5998.1|6006.9|6004.1|6000.3|5997.5|628
1612791300000|2021-02-08 13:35:00|6001.1|5998.3|5998.4|5995.6|6001.9|5999.1|5997.6|5994.8|350
1612791600000|2021-02-08 13:40:00|5998.7|5995.9|5999.9|5997.1|6001.9|5999.1|5996.9|5994.1|922
1612791900000|2021-02-08 13:45:00|5999.6|5996.8|5997.9|5995.1|6000.9|5998.1|5996.9|5994.1|201
1612792200000|2021-02-08 13:50:00|5998.1|5995.3|5995.1|5992.3|5998.9|5996.1|5991.9|5989.1|337
1612792500000|2021-02-08 13:55:00|5994.9|5992.1|5989.3|5986.5|5997.9|5995.1|5989.3|5986.5|916
1612792800000|2021-02-08 14:00:00|5989.1|5986.3|5998.3|5995.5|6008.9|6006.1|5988.9|5986.1|1211
1612793100000|2021-02-08 14:05:00|5998.6|5995.8|5997.1|5994.3|6001.1|5998.3|5991.3|5988.5|1137
1612793400000|2021-02-08 14:10:00|5997.3|5994.5|6002.1|5999.3|6009.1|6006.3|5996.9|5994.1|1253
1612793700000|2021-02-08 14:15:00|6002.4|5999.6|5997.9|5995.1|6008.9|6006.1|5994.1|5991.3|1414
1612794000000|2021-02-08 14:20:00|5998.1|5995.3|5991.9|5989.1|5999.1|5996.3|5988.6|5985.8|1163
1612794300000|2021-02-08 14:25:00|5991.6|5988.8|5980.1|5977.3|5992.1|5989.3|5975.1|5972.3|2383
1612794600000|2021-02-08 14:30:00|5979.9|5977.1|5983.9|5981.1|5987.9|5985.1|5978.9|5976.1|1981
1612794900000|2021-02-08 14:35:00|5984.1|5981.3|5985.9|5983.1|5990.6|5987.8|5982.1|5979.3|1204
1612795200000|2021-02-08 14:40:00|5985.6|5982.8|5988.7|5985.9|5990.9|5988.1|5983.1|5980.3|725
1612795500000|2021-02-08 14:45:00|5988.9|5986.1|6003.9|6001.1|6004.9|6002.1|5988.3|5985.5|1450
1612795800000|2021-02-08 14:50:00|6003.6|6000.8|6009.7|6006.9|6012.9|6010.1|6002.4|5999.6|2350
1612796100000|2021-02-08 14:55:00|6009.9|6007.1|6004|6001.2|6013.5|6010.7|6000.9|5998.1|2054
1612796400000|2021-02-08 15:00:00|6004.4|6001.6|6006.4|6003.6|6008.9|6006.1|6002.2|5999.4|1901
1612796700000|2021-02-08 15:05:00|6006.9|6004.1|6005.1|6002.3|6006.9|6004.1|6002.4|5999.6|1202
1612797000000|2021-02-08 15:10:00|6005.4|6002.6|6011.9|6009.1|6013.4|6010.6|6004.6|6001.8|1367
1612797300000|2021-02-08 15:15:00|6012.1|6009.3|6016.4|6013.6|6029.5|6024.1|6010.3|6007.5|3674
1612797600000|2021-02-08 15:20:00|6016.6|6013.8|6015.8|6013|6018.8|6016|6013.8|6011|1200
1612797900000|2021-02-08 15:25:00|6015.3|6012.5|6021.8|6019|6026.8|6024|6012.8|6010|1812
1612798200000|2021-02-08 15:30:00|6022.1|6019.3|6018.8|6016|6023.8|6021|6015.5|6012.7|1250
1612798500000|2021-02-08 15:35:00|6019.8|6017|6020|6017.2|6023.8|6021|6017.8|6015|925
1612798800000|2021-02-08 15:40:00|6019.8|6017|6023.8|6021|6024.6|6021.8|6017|6014.2|661
1612799100000|2021-02-08 15:45:00|6023.3|6020.5|6015|6012.2|6025.8|6023|6013|6010.2|1064
1612799400000|2021-02-08 15:50:00|6014.8|6012|6014.8|6012|6016.3|6013.5|6008.8|6006|1117
1612799700000|2021-02-08 15:55:00|6014|6011.2|6011.5|6008.7|6014|6011.2|6008.2|6005.4|915
1612800000000|2021-02-08 16:00:00|6011.8|6009|6013.8|6011|6015.6|6012.8|6010.8|6008|791
1612800300000|2021-02-08 16:05:00|6014.4|6011.6|6011.2|6008.4|6016.5|6013.7|6009.2|6006.4|4190
1612800600000|2021-02-08 16:10:00|6011|6008.2|6007.2|6004.4|6011.2|6008.4|6004.6|6001.8|1761
1612800900000|2021-02-08 16:15:00|6007.4|6004.6|6005.2|6002.4|6008.6|6005.8|6000.9|5998.1|1828
1612801200000|2021-02-08 16:20:00|6006.2|6003.4|6019.2|6016.4|6021.2|6018.4|6004.2|6001.4|1419
1612801500000|2021-02-08 16:25:00|6019.4|6016.6|6021.8|6019|6029.8|6027|6018.8|6016|4195
1612801800000|2021-02-08 16:30:00|6021.5|6018.7|6019.8|6017|6024|6021.2|6016.6|6013.8|3507
1612802100000|2021-02-08 16:35:00|6019.6|6016.8|6020.5|6017.7|6021|6018.2|6017.2|6014.4|1208
1612802400000|2021-02-08 16:40:00|6020.2|6017.4|6018.8|6016|6023.8|6021|6013|6010.2|3410
1612802700000|2021-02-08 16:45:00|6019.3|6016.5|6025|6022.2|6027.3|6024.5|6018.8|6016|1079
1612803000000|2021-02-08 16:50:00|6025.2|6022.4|6025|6022.2|6025.8|6023|6022.2|6019.4|481
1612803300000|2021-02-08 16:55:00|6025.6|6022.8|6023|6020.2|6027.8|6025|6022.5|6019.7|804
1612803600000|2021-02-08 17:00:00|6023.3|6020.5|6024.5|6021.7|6024.8|6022|6019.8|6017|602
1612803900000|2021-02-08 17:05:00|6024.8|6022|6031.8|6029|6033.8|6029|6022.8|6020|1812
1612804200000|2021-02-08 17:10:00|6032.8|6030|6042.8|6040|6044.4|6041.6|6029.2|6026.4|4743
1612804500000|2021-02-08 17:15:00|6042.6|6039.8|6046.3|6043.5|6048.8|6046|6040.6|6037.8|2873
1612804800000|2021-02-08 17:20:00|6046.8|6044|6047.8|6045|6052.3|6049.5|6044.8|6042|2194
1612805100000|2021-02-08 17:25:00|6047.6|6044.8|6047|6044.2|6050.3|6047.5|6047|6044.2|444
1612805400000|2021-02-08 17:30:00|6046.8|6044|6047|6044.2|6050.3|6047.5|6045.3|6042.5|528
1612805700000|2021-02-08 17:35:00|6046.5|6043.7|6045.5|6042.7|6048.3|6045.5|6043.5|6040.7|568
1612806000000|2021-02-08 17:40:00|6045.7|6042.9|6039|6036.2|6045.7|6042.9|6029.7|6026.9|3366
1612806300000|2021-02-08 17:45:00|6038.7|6035.9|6043.7|6040.9|6049.2|6046.4|6037.2|6034.4|2988
1612806600000|2021-02-08 17:50:00|6044|6041.2|6044.9|6042.1|6049.2|6046.4|6044|6041.2|1083
1612806900000|2021-02-08 17:55:00|6045.2|6042.4|6042.9|6040.1|6046.2|6043.4|6041.2|6038.4|980
1612807200000|2021-02-08 18:00:00|6042.6|6039.8|6035.4|6032.6|6043.4|6040.6|6035.2|6032.4|701
1612807500000|2021-02-08 18:05:00|6035.2|6032.4|6035.4|6032.6|6038.2|6035.4|6033.1|6030.3|953
1612807800000|2021-02-08 18:10:00|6035.6|6032.8|6033.1|6030.3|6038.6|6035.8|6033.1|6030.3|554
1612808100000|2021-02-08 18:15:00|6032.9|6030.1|6032.1|6029.3|6035.6|6032.8|6031.4|6028.6|659
1612808400000|2021-02-08 18:20:00|6031.1|6028.3|6035.3|6032.5|6036.1|6033.3|6026.6|6023.8|1500
1612808700000|2021-02-08 18:25:00|6036.1|6033.3|6035.6|6032.8|6037.8|6035|6034.6|6031.8|445
1612809000000|2021-02-08 18:30:00|6035.3|6032.5|6035.3|6032.5|6036.6|6033.8|6033.8|6031|545
1612809300000|2021-02-08 18:35:00|6035.9|6033.1|6031.1|6028.3|6036.1|6033.3|6028.5|6025.7|1130
1612809600000|2021-02-08 18:40:00|6030.6|6027.8|6033.9|6031.1|6036.1|6033.3|6028.1|6025.3|2613
1612809900000|2021-02-08 18:45:00|6033.7|6030.9|6029.7|6026.9|6034.9|6032.1|6026.1|6023.3|777
1612810200000|2021-02-08 18:50:00|6029.9|6027.1|6030.4|6027.6|6035.7|6032.9|6028.7|6025.9|589
1612810500000|2021-02-08 18:55:00|6030.1|6027.3|6030.9|6028.1|6032.1|6029.3|6029.7|6026.9|643
1612810800000|2021-02-08 19:00:00|6030.4|6027.6|6021.3|6018.5|6030.4|6027.6|6019.3|6016.5|5335
1612811100000|2021-02-08 19:05:00|6021.1|6018.3|6018.1|6015.3|6021.1|6018.3|6016|6013.2|1100
1612811400000|2021-02-08 19:10:00|6018.3|6015.5|6025.1|6022.3|6026.3|6023.5|6015.5|6012.7|868
1612811700000|2021-02-08 19:15:00|6025.3|6022.5|6023.5|6020.7|6027.3|6024.5|6023.5|6020.7|904
1612812000000|2021-02-08 19:20:00|6023.3|6020.5|6033.4|6030.6|6035.1|6032.3|6023.3|6020.5|5058
1612812300000|2021-02-08 19:25:00|6033.7|6030.9|6045.9|6043.1|6047.7|6044.9|6029.1|6026.3|13669
1612812600000|2021-02-08 19:30:00|6045.7|6042.9|6047.5|6044.7|6050|6047.2|6044.7|6041.9|3998
1612812900000|2021-02-08 19:35:00|6047.2|6044.4|6048.5|6045.7|6049|6046.2|6046.5|6043.7|620
1612813200000|2021-02-08 19:40:00|6048.7|6045.9|6049.7|6046.9|6049.7|6046.9|6047.5|6044.7|752
1612813500000|2021-02-08 19:45:00|6049.9|6047.1|6047.7|6044.9|6052.2|6049.4|6047.4|6044.6|512
1612813800000|2021-02-08 19:50:00|6048.2|6045.4|6048.2|6045.4|6049.4|6046.6|6047.2|6044.4|404
1612814100000|2021-02-08 19:55:00|6047.9|6045.1|6049.4|6046.6|6049.4|6046.6|6047.4|6044.6|358
1612814400000|2021-02-08 20:00:00|6048.6|6045.8|6044.4|6041.6|6048.6|6045.8|6044.4|6041.6|510
1612814700000|2021-02-08 20:05:00|6044.6|6041.8|6042.2|6039.4|6044.6|6041.8|6040.4|6037.6|530
1612815000000|2021-02-08 20:10:00|6042.4|6039.6|6045.6|6042.8|6046.4|6043.6|6042.4|6039.6|269
1612815300000|2021-02-08 20:15:00|6045.4|6042.6|6042.4|6039.6|6045.4|6042.6|6042.4|6039.6|218
1612815600000|2021-02-08 20:20:00|6043.2|6040.4|6041.4|6038.6|6043.2|6040.4|6040.7|6037.9|69
1612815900000|2021-02-08 20:25:00|6042|6039.2|6047.4|6044.6|6047.4|6044.6|6041.9|6039.1|174
1612816200000|2021-02-08 20:30:00|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6045.7|6042.9|168
1612816500000|2021-02-08 20:35:00|6047.4|6044.6|6047.2|6044.4|6049.2|6046.4|6047.2|6044.4|165
1612816800000|2021-02-08 20:40:00|6046.2|6043.4|6048.2|6045.4|6049.7|6046.9|6046.2|6043.4|174
1612817100000|2021-02-08 20:45:00|6047.6|6044.8|6048.2|6045.4|6048.4|6045.6|6047.2|6044.4|162
1612817400000|2021-02-08 20:50:00|6048.4|6045.6|6049.4|6046.6|6049.4|6046.6|6047.2|6044.4|81
1612817700000|2021-02-08 20:55:00|6049.2|6046.4|6053|6050.2|6053|6050.2|6048.9|6046.1|4824
1612818000000|2021-02-08 21:00:00|6052.4|6049.6|6054.8|6052|6054.8|6052|6052|6049.2|353
1612818300000|2021-02-08 21:05:00|6054|6051.2|6054.3|6051.5|6054.5|6051.7|6053.3|6050.5|105
1612818600000|2021-02-08 21:10:00|6054.7|6051.9|6056.7|6053.9|6057.2|6054.4|6054|6051.2|50
1612818900000|2021-02-08 21:15:00|6057|6054.2|6058|6055.2|6059.7|6056.9|6055|6052.2|387
1612819200000|2021-02-08 21:20:00|6058.2|6055.4|6055|6052.2|6059.2|6056.4|6055|6052.2|195
1612819500000|2021-02-08 21:25:00|6055.2|6052.4|6054.2|6051.4|6057.2|6054.4|6054.2|6051.4|164
1612819800000|2021-02-08 21:30:00|6054.4|6051.6|6052.9|6050.1|6054.4|6051.6|6050.9|6048.1|129
1612820100000|2021-02-08 21:35:00|6053.2|6050.4|6051.7|6048.9|6053.7|6050.9|6049.2|6046.4|1281
1612820400000|2021-02-08 21:40:00|6051.2|6048.4|6051.1|6048.3|6052.2|6049.4|6050.9|6048.1|65
1612820700000|2021-02-08 21:45:00|6051.6|6048.8|6056.6|6053.8|6058.1|6055.3|6050.6|6047.8|239
1612821000000|2021-02-08 21:50:00|6056.9|6054.1|6056.6|6053.8|6058.1|6055.3|6055.6|6052.8|77
1612821300000|2021-02-08 21:55:00|6056.4|6053.6|6057.9|6055.1|6058.6|6055.8|6056.1|6053.3|135
1612821600000|2021-02-08 22:00:00|6058.1|6055.3|6056.7|6052.7|6061|6055.3|6055.8|6050|76
1612821900000|2021-02-08 22:05:00|6056.4|6053.6|6059|6049|6059.4|6053.6|6054.4|6048.6|1
1612822200000|2021-02-08 22:10:00|6059.2|6049.2|6059.2|6049.2|6059.2|6052.5|6056.5|6049.2|0
1612822500000|2021-02-08 22:15:00|||||||||8
1612823100000|2021-02-08 22:25:00|6056.9|6054.1|6057.5|6053.5|6060|6055.1|6056.9|6050|30
1612823400000|2021-02-08 22:30:00|6056.4|6053.6|6057.5|6053.5|6057.5|6054.1|6056.4|6053.5|2
1612823700000|2021-02-08 22:35:00|6056.4|6053.6|6057.7|6053.7|6060.2|6054.8|6056.4|6050|0
1612824000000|2021-02-08 22:40:00|6057.4|6054.6|6057.7|6053.7|6058|6054.6|6057.4|6053.7|1
1612824300000|2021-02-08 22:45:00|6057.9|6055.1|6057.7|6053.7|6058.5|6055.1|6057.7|6053.7|2
1612824600000|2021-02-08 22:50:00|6057.3|6053.3|6059.2|6049.2|6059.7|6053.3|6056.5|6049.2|1
1612824900000|2021-02-08 22:55:00|6056.2|6053.4|6057.9|6055.1|6060|6055.1|6056.2|6049.2|12
1612832400000|2021-02-09 01:00:00|6071.6|6068.8|6072.6|6069.8|6075.8|6073|6066.3|6063.5|433
1612832700000|2021-02-09 01:05:00|6072.4|6069.6|6074.2|6071.4|6076|6073.2|6072.4|6069.6|291
1612833000000|2021-02-09 01:10:00|6073.8|6071|6070.8|6068|6075.8|6073|6070.2|6067.4|140
1612833300000|2021-02-09 01:15:00|6071.1|6068.3|6068.3|6065.5|6072.8|6070|6067|6064.2|91
1612833600000|2021-02-09 01:20:00|6068.5|6065.7|6069.8|6067|6072.8|6070|6066.8|6064|146
1612833900000|2021-02-09 01:25:00|6070.5|6067.7|6075.5|6072.7|6076.8|6074|6070.5|6067.7|169
1612834200000|2021-02-09 01:30:00|6075.8|6073|6070.8|6068|6076.3|6073.5|6070|6067.2|220
1612834500000|2021-02-09 01:35:00|6071|6068.2|6068|6065.2|6072.5|6069.7|6067|6064.2|153
1612834800000|2021-02-09 01:40:00|6067.4|6064.6|6072|6069.2|6073.8|6071|6066.5|6063.7|137
1612835100000|2021-02-09 01:45:00|6072.8|6070|6075.8|6073|6075.8|6073|6072|6069.2|64
1612835400000|2021-02-09 01:50:00|6075|6072.2|6084.5|6081.7|6086.2|6083.4|6074.5|6071.7|335
1612835700000|2021-02-09 01:55:00|6084.7|6081.9|6082.2|6079.4|6086.7|6083.9|6081.7|6078.9|322
1612836000000|2021-02-09 02:00:00|6082|6079.2|6082.2|6079.4|6086.7|6083.9|6081.7|6078.9|267
1612836300000|2021-02-09 02:05:00|6081.7|6078.9|6086.2|6083.4|6087.2|6084.4|6081.7|6078.9|130
1612836600000|2021-02-09 02:10:00|6087|6084.2|6088.9|6086.1|6091.4|6088.6|6085.7|6082.9|224
1612836900000|2021-02-09 02:15:00|6089.2|6086.4|6082.9|6080.1|6089.9|6087.1|6082.9|6080.1|122
1612837200000|2021-02-09 02:20:00|6082.7|6079.9|6086.2|6083.4|6086.2|6083.4|6082.4|6079.6|32
1612837500000|2021-02-09 02:25:00|6086.4|6083.6|6083.9|6081.1|6086.7|6083.9|6083.2|6080.4|57
1612837800000|2021-02-09 02:30:00|6084.2|6081.4|6088.7|6085.9|6089.9|6087.1|6083.9|6081.1|124
1612838100000|2021-02-09 02:35:00|6088.9|6086.1|6096.6|6093.8|6097.1|6094.3|6088.7|6085.9|161
1612838400000|2021-02-09 02:40:00|6097.1|6094.3|6094.4|6091.6|6100.4|6097.6|6093.1|6090.3|205
1612838700000|2021-02-09 02:45:00|6094.1|6091.3|6100.1|6097.3|6101.4|6098.6|6094.1|6091.3|229
1612839000000|2021-02-09 02:50:00|6100.4|6097.6|6101.4|6098.6|6105.7|6102.9|6098.7|6095.9|788
1612839300000|2021-02-09 02:55:00|6100.9|6098.1|6101.7|6098.9|6105.2|6102.4|6099.9|6097.1|325
1612839600000|2021-02-09 03:00:00|6101.1|6098.3|6102.8|6100|6104.1|6101.3|6100.5|6097.7|200
1612839900000|2021-02-09 03:05:00|6103.1|6100.3|6101.1|6098.3|6103.1|6100.3|6100.9|6098.1|143
1612840200000|2021-02-09 03:10:00|6102.1|6099.3|6100.9|6098.1|6103.7|6100.9|6100.7|6097.9|108
1612840500000|2021-02-09 03:15:00|6101.2|6098.4|6095.7|6092.9|6101.4|6098.6|6095.7|6092.9|168
1612840800000|2021-02-09 03:20:00|6096.1|6093.3|6096.7|6093.9|6099.2|6096.4|6095.7|6092.9|75
1612841100000|2021-02-09 03:25:00|6097|6094.2|6098.7|6095.9|6098.9|6096.1|6096.7|6093.9|39
1612841400000|2021-02-09 03:30:00|6098.4|6095.6|6101.4|6098.6|6101.4|6098.6|6096.7|6093.9|62
1612841700000|2021-02-09 03:35:00|6101.1|6098.3|6097.7|6094.9|6101.4|6098.6|6097.7|6094.9|25
1612842000000|2021-02-09 03:40:00|6097.4|6094.6|6097.7|6094.9|6098.9|6096.1|6096.7|6093.9|95
1612842300000|2021-02-09 03:45:00|6097.9|6095.1|6091.9|6089.1|6097.9|6095.1|6091.9|6089.1|66
1612842600000|2021-02-09 03:50:00|6092.1|6089.3|6088.4|6085.6|6092.9|6090.1|6088.4|6085.6|280
1612842900000|2021-02-09 03:55:00|6088.7|6085.9|6092.9|6090.1|6094.4|6091.6|6088.7|6085.9|100
1612843200000|2021-02-09 04:00:00|6091.1|6088.3|6091.1|6088.3|6091.7|6088.9|6089.7|6086.9|22
1612843500000|2021-02-09 04:05:00|6090.9|6088.1|6090.9|6088.1|6092.4|6089.6|6090.6|6087.8|10
1612843800000|2021-02-09 04:10:00|6091.4|6088.6|6091.9|6089.1|6092.6|6089.8|6090.9|6088.1|41
1612844100000|2021-02-09 04:15:00|6092.9|6090.1|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|6
1612844400000|2021-02-09 04:20:00|6092.9|6090.1|6096.4|6093.6|6096.6|6093.8|6092.6|6089.8|113
1612844700000|2021-02-09 04:25:00|6096.6|6093.8|6091.8|6089|6096.6|6093.8|6091.8|6089|84
1612845000000|2021-02-09 04:30:00|6091.3|6088.5|6091.8|6089|6092.6|6089.8|6091.3|6088.5|17
1612845300000|2021-02-09 04:35:00|6092.1|6089.3|6091.8|6089|6092.6|6089.8|6091.8|6089|12
1612845600000|2021-02-09 04:40:00|6092.1|6089.3|6092.3|6089.5|6092.8|6090|6092.1|6089.3|37
1612845900000|2021-02-09 04:45:00|6092.6|6089.8|6090.6|6087.8|6092.6|6089.8|6090.6|6087.8|22
1612846200000|2021-02-09 04:50:00|6089.6|6086.8|6089.8|6087|6090.6|6087.8|6089.3|6086.5|17
1612846500000|2021-02-09 04:55:00|6089.6|6086.8|6086.6|6083.8|6089.8|6087|6086.6|6083.8|67
1612846800000|2021-02-09 05:00:00|6086.8|6084|6088.9|6086.1|6090.9|6088.1|6086.6|6083.8|59
1612847100000|2021-02-09 05:05:00|6089.1|6086.3|6085.3|6082.5|6089.9|6087.1|6084.8|6082|166
1612847400000|2021-02-09 05:10:00|6085.6|6082.8|6091.9|6089.1|6092.1|6089.3|6085.6|6082.8|67
1612847700000|2021-02-09 05:15:00|6092.1|6089.3|6092.6|6089.8|6092.6|6089.8|6091|6088.2|20
1612848000000|2021-02-09 05:20:00|6092.8|6090|6093|6090.2|6093|6090.2|6092|6089.2|17
1612848300000|2021-02-09 05:25:00|6092.5|6089.7|6091.3|6088.5|6092.8|6090|6091.3|6088.5|19
1612848600000|2021-02-09 05:30:00|6091.6|6088.8|6093|6090.2|6093.2|6090.4|6090.8|6088|141
1612848900000|2021-02-09 05:35:00|6092.7|6089.9|6095.3|6092.5|6097.8|6095|6092.5|6089.7|137
1612849200000|2021-02-09 05:40:00|6095.8|6093|6088.5|6085.7|6095.8|6093|6088.2|6085.4|87
1612849500000|2021-02-09 05:45:00|6088.8|6086|6093.5|6090.7|6096.3|6093.5|6088.5|6085.7|67
1612849800000|2021-02-09 05:50:00|6093.7|6090.9|6093.5|6090.7|6093.7|6090.9|6091|6088.2|12
1612850100000|2021-02-09 05:55:00|6093.8|6091|6097.3|6094.5|6098|6095.2|6093.8|6091|7
1612850400000|2021-02-09 06:00:00|6097|6094.2|6097|6094.2|6099|6096.2|6096|6093.2|76
1612850700000|2021-02-09 06:05:00|6097.2|6094.4|6100.2|6097.4|6102.8|6100|6097|6094.2|171
1612851000000|2021-02-09 06:10:00|6100.8|6098|6103.7|6100.9|6104|6101.2|6100.2|6097.4|165
1612851300000|2021-02-09 06:15:00|6103.5|6100.7|6114|6111.2|6114.8|6112|6103.5|6100.7|483
1612851600000|2021-02-09 06:20:00|6113.8|6111|6110.8|6108|6115|6112.2|6106.8|6104|281
1612851900000|2021-02-09 06:25:00|6110.5|6107.7|6106|6103.2|6111|6108.2|6105.5|6102.7|54
1612852200000|2021-02-09 06:30:00|6106.3|6103.5|6102.8|6100|6106.5|6103.7|6102|6099.2|106
1612852500000|2021-02-09 06:35:00|6103|6100.2|6108|6105.2|6108.3|6105.5|6102.8|6100|90
1612852800000|2021-02-09 06:40:00|6108.3|6105.5|6104.2|6101.4|6111|6108.2|6104|6101.2|110
1612853100000|2021-02-09 06:45:00|6104.5|6101.7|6106.5|6103.7|6110.2|6107.4|6103.2|6100.4|211
1612853400000|2021-02-09 06:50:00|6106.2|6103.4|6101.7|6098.9|6110.2|6107.4|6101.2|6098.4|197
1612853700000|2021-02-09 06:55:00|6102|6099.2|6109.8|6107|6113.5|6110.7|6101.7|6098.9|373
1612854000000|2021-02-09 07:00:00|6109.5|6106.7|6101.8|6099|6110.5|6107.7|6099.5|6096.7|292
1612854300000|2021-02-09 07:05:00|6101.5|6098.7|6096.5|6093.7|6102.5|6099.7|6095.5|6092.7|284
1612854600000|2021-02-09 07:10:00|6096.2|6093.4|6093.9|6091.1|6097.2|6094.4|6091.2|6088.4|282
1612854900000|2021-02-09 07:15:00|6095.4|6092.6|6094.9|6092.1|6098.7|6095.9|6093.9|6091.1|568
1612855200000|2021-02-09 07:20:00|6094.7|6091.9|6096.9|6094.1|6099.2|6096.4|6093.9|6091.1|229
1612855500000|2021-02-09 07:25:00|6096.7|6093.9|6097.9|6095.1|6101.2|6098.4|6094.9|6092.1|965
1612855800000|2021-02-09 07:30:00|6097.4|6094.6|6099.7|6096.9|6101.7|6098.9|6097.2|6094.4|189
1612856100000|2021-02-09 07:35:00|6099.9|6097.1|6099.7|6096.9|6100.5|6097.7|6096.5|6093.7|619
1612856400000|2021-02-09 07:40:00|6100|6097.2|6101.5|6098.7|6101.5|6098.7|6099.7|6096.9|449
1612856700000|2021-02-09 07:45:00|6101.7|6098.9|6099.5|6096.7|6102.5|6099.7|6098.2|6095.4|545
1612857000000|2021-02-09 07:50:00|6099.3|6096.5|6098|6095.2|6102.7|6099.9|6096.7|6093.9|441
1612857300000|2021-02-09 07:55:00|6098.3|6095.5|6103.5|6100.7|6105.7|6102.9|6095.7|6092.9|1037
1612857600000|2021-02-09 08:00:00|6103.2|6100.4|6098.9|6096.1|6106.7|6103.9|6097.7|6094.9|938
1612857900000|2021-02-09 08:05:00|6099.2|6096.4|6089.7|6086.9|6099.7|6096.9|6086.9|6084.1|1019
1612858200000|2021-02-09 08:10:00|6090|6087.2|6086.6|6083.8|6093.7|6090.9|6085.9|6083.1|1623
1612858500000|2021-02-09 08:15:00|6086.9|6084.1|6088.1|6085.3|6089.9|6087.1|6084.9|6082.1|852
1612858800000|2021-02-09 08:20:00|6088.6|6085.8|6086.1|6083.3|6092.1|6089.3|6081.6|6077.7|2216
1612859100000|2021-02-09 08:25:00|6085.8|6083|6086.1|6083.3|6091.7|6088.9|6085.1|6082.3|2810
1612859400000|2021-02-09 08:30:00|6086.9|6084.1|6086.1|6083.3|6089.5|6086.7|6080.9|6078.1|3252
1612859700000|2021-02-09 08:35:00|6085.1|6082.3|6078.8|6076|6086.3|6083.5|6078.3|6075.5|1321
1612860000000|2021-02-09 08:40:00|6078.6|6075.8|6077.6|6074.8|6080.1|6077.3|6077.1|6074.3|1274
1612860300000|2021-02-09 08:45:00|6078.1|6075.3|6081.1|6078.3|6081.1|6078.3|6076.1|6073.3|811
1612860600000|2021-02-09 08:50:00|6080.9|6078.1|6078.1|6075.3|6081.1|6078.3|6073.1|6070.3|983
1612860900000|2021-02-09 08:55:00|6077.9|6075.1|6081.9|6079.1|6082.9|6080.1|6077.1|6074.3|1093
1612861200000|2021-02-09 09:00:00|6081.3|6078.5|6069.4|6066.6|6081.3|6078.5|6067.6|6064.8|1534
1612861500000|2021-02-09 09:05:00|6069.1|6066.3|6062.1|6059.3|6069.1|6066.3|6060.1|6057.3|1998
1612861800000|2021-02-09 09:10:00|6062.6|6059.8|6070.1|6067.3|6072.9|6070.1|6061.1|6058.3|977
1612862100000|2021-02-09 09:15:00|6070.3|6067.5|6066.1|6063.3|6074.6|6071.8|6064.8|6062|2010
1612862400000|2021-02-09 09:20:00|6065.8|6063|6069.1|6066.3|6070.6|6067.8|6060.8|6058|631
1612862700000|2021-02-09 09:25:00|6069.3|6066.5|6072.8|6070|6073.6|6070.8|6064.5|6061.7|1399
1612863000000|2021-02-09 09:30:00|6073.1|6070.3|6080.6|6077.8|6080.6|6077.8|6072.8|6070|1189
1612863300000|2021-02-09 09:35:00|6080.8|6078|6072.3|6069.5|6084.1|6081.3|6071.8|6069|747
1612863600000|2021-02-09 09:40:00|6072.6|6069.8|6072.6|6069.8|6077.6|6074.8|6070.6|6067.8|580
1612863900000|2021-02-09 09:45:00|6072.3|6069.5|6082.6|6079.8|6082.6|6079.8|6072.3|6069.5|409
1612864200000|2021-02-09 09:50:00|6083.6|6080.8|6086.6|6083.8|6086.6|6083.8|6081.1|6078.3|530
1612864500000|2021-02-09 09:55:00|6086.8|6084|6087.9|6085.1|6092.2|6089.4|6085.8|6083|2305
1612864800000|2021-02-09 10:00:00|6088.4|6085.6|6079.9|6077.1|6088.4|6085.6|6078.6|6075.8|751
1612865100000|2021-02-09 10:05:00|6080.4|6077.6|6072.9|6070.1|6082.1|6079.3|6071.6|6068.8|778
1612865400000|2021-02-09 10:10:00|6073.4|6070.6|6070.8|6068|6077.4|6074.6|6070.6|6067.8|324
1612865700000|2021-02-09 10:15:00|6070.6|6067.8|6068|6065.2|6072.6|6069.8|6066.1|6063.3|642
1612866000000|2021-02-09 10:20:00|6067.8|6065|6067.8|6065|6069.8|6067|6065.8|6063|517
1612866300000|2021-02-09 10:25:00|6068.1|6065.3|6068.8|6066|6069.6|6066.8|6066|6063.2|207
1612866600000|2021-02-09 10:30:00|6068.3|6065.5|6067|6064.2|6068.6|6065.8|6065.3|6062.5|426
1612866900000|2021-02-09 10:35:00|6066.8|6064|6067|6064.2|6069|6066.2|6066.8|6064|216
1612867200000|2021-02-09 10:40:00|6066.8|6064|6068.3|6065.5|6069.8|6067|6065|6062.2|212
1612867500000|2021-02-09 10:45:00|6068.6|6065.8|6066.8|6064|6068.8|6066|6063.8|6061|271
1612867800000|2021-02-09 10:50:00|6067|6064.2|6066|6063.2|6068|6065.2|6065.8|6063|269
1612868100000|2021-02-09 10:55:00|6065.8|6063|6058.3|6055.5|6065.8|6063|6057.8|6055|1419
1612868400000|2021-02-09 11:00:00|6058|6055.2|6061.3|6058.5|6061.6|6058.8|6049.8|6047|1025
1612868700000|2021-02-09 11:05:00|6061|6058.2|6051|6048.2|6061.3|6058.5|6051|6048.2|2331
1612869000000|2021-02-09 11:10:00|6052|6049.2|6041.2|6038.4|6052|6049.2|6036.7|6033.9|1963
1612869300000|2021-02-09 11:15:00|6041|6038.2|6034.2|6031.4|6042.2|6039.4|6034|6031.2|1479
1612869600000|2021-02-09 11:20:00|6034|6031.2|6023|6020.2|6035|6032.2|6023|6020.2|2335
1612869900000|2021-02-09 11:25:00|6022.2|6019.4|6034.2|6031.4|6035.5|6032.7|6021|6018.2|1257
1612870200000|2021-02-09 11:30:00|6033.8|6031|6038|6035.2|6041|6038.2|6033.2|6030.4|979
1612870500000|2021-02-09 11:35:00|6037.7|6034.9|6044|6041.2|6044.3|6041.5|6036.4|6033.6|1847
1612870800000|2021-02-09 11:40:00|6044.2|6041.4|6046.7|6043.9|6047.7|6044.9|6041|6038.2|724
1612871100000|2021-02-09 11:45:00|6047.2|6044.4|6043|6040.2|6047.2|6044.4|6040|6037.2|1013
1612871400000|2021-02-09 11:50:00|6043.2|6040.4|6043|6040.2|6046|6043.2|6040.7|6037.9|936
1612871700000|2021-02-09 11:55:00|6043.2|6040.4|6047.2|6044.4|6049|6046.2|6042.2|6039.4|294
1612872000000|2021-02-09 12:00:00|6047.7|6044.9|6049.2|6046.4|6049.5|6046.7|6046.2|6043.4|509
1612872300000|2021-02-09 12:05:00|6049|6046.2|6046|6043.2|6049.5|6046.7|6045|6042.2|342
1612872600000|2021-02-09 12:10:00|6046.2|6043.4|6051.5|6048.7|6052.7|6049.9|6046.2|6043.4|399
1612872900000|2021-02-09 12:15:00|6051.7|6048.9|6054.7|6051.9|6055.4|6052.6|6051.7|6048.9|345
1612873200000|2021-02-09 12:20:00|6054.9|6052.1|6057.4|6054.6|6057.9|6055.1|6053.9|6051.1|285
1612873500000|2021-02-09 12:25:00|6057.7|6054.9|6061.9|6059.1|6062.2|6059.4|6055.7|6052.9|558
1612873800000|2021-02-09 12:30:00|6061.7|6058.9|6062.9|6060.1|6064.7|6061.9|6058.9|6056.1|692
1612874100000|2021-02-09 12:35:00|6063.7|6060.9|6062.9|6060.1|6064.4|6061.6|6058.5|6055.7|577
1612874400000|2021-02-09 12:40:00|6062.7|6059.9|6058.4|6055.6|6069.7|6066.9|6055.7|6052.9|808
1612874700000|2021-02-09 12:45:00|6058.7|6055.9|6054.9|6052.1|6058.7|6055.9|6052.9|6050.1|449
1612875000000|2021-02-09 12:50:00|6054.6|6051.8|6054.7|6051.9|6055.9|6053.1|6051.9|6049.1|424
1612875300000|2021-02-09 12:55:00|6054.9|6052.1|6057.9|6055.1|6064.9|6062.1|6053.9|6051.1|846
1612875600000|2021-02-09 13:00:00|6058.5|6055.7|6056.2|6053.4|6062.5|6059.7|6054.9|6052.1|583
1612875900000|2021-02-09 13:05:00|6055.9|6053.1|6045.4|6042.6|6055.9|6053.1|6043.4|6040.6|672
1612876200000|2021-02-09 13:10:00|6044.9|6042.1|6045.1|6042.3|6048.9|6046.1|6042.1|6039.3|1613
1612876500000|2021-02-09 13:15:00|6044.9|6042.1|6037.9|6035.1|6044.9|6042.1|6031.9|6029.1|937
1612876800000|2021-02-09 13:20:00|6038.1|6035.3|6044.7|6041.9|6047.5|6044.7|6037.9|6035.1|1279
1612877100000|2021-02-09 13:25:00|6044.4|6041.6|6047.7|6044.9|6047.7|6044.9|6042.1|6039.3|562
1612877400000|2021-02-09 13:30:00|6047.9|6045.1|6042.7|6039.9|6049.7|6046.9|6039.9|6037.1|937
1612877700000|2021-02-09 13:35:00|6042.9|6040.1|6036.9|6034.1|6042.9|6040.1|6035.1|6032.3|902
1612878000000|2021-02-09 13:40:00|6037.1|6034.3|6038.1|6035.3|6039.1|6036.3|6034.3|6031.5|888
1612878300000|2021-02-09 13:45:00|6038.3|6035.5|6040.1|6037.3|6043.1|6040.3|6035.3|6032.5|837
1612878600000|2021-02-09 13:50:00|6040.4|6037.6|6032.9|6030.1|6040.9|6038.1|6032.6|6029.8|851
1612878900000|2021-02-09 13:55:00|6033.4|6030.6|6034.1|6031.3|6036.1|6033.3|6032.3|6029.5|910
1612879200000|2021-02-09 14:00:00|6033.9|6031.1|6020.6|6017.8|6044.9|6042.1|6019.1|6016.3|2667
1612879500000|2021-02-09 14:05:00|6020.4|6017.6|6027.4|6024.6|6031.4|6028.6|6019.4|6016.6|1209
1612879800000|2021-02-09 14:10:00|6026.9|6024.1|6018.1|6015.3|6026.9|6024.1|6013.3|6010.5|2532
1612880100000|2021-02-09 14:15:00|6019.6|6016.8|6018.9|6016.1|6025.1|6022.3|6012.6|6009.8|2664
1612880400000|2021-02-09 14:20:00|6018.6|6015.8|6016.9|6014.1|6021.9|6019.1|6014.9|6012.1|761
1612880700000|2021-02-09 14:25:00|6017.6|6014.8|6018.1|6015.3|6019.1|6016.3|6013.9|6011.1|1124
1612881000000|2021-02-09 14:30:00|6018.3|6015.5|6023.1|6020.3|6027.3|6024.5|6018.1|6015.3|1667
1612881300000|2021-02-09 14:35:00|6023.3|6020.5|6000.3|5997.5|6025.1|6022.3|5996.1|5993.3|3338
1612881600000|2021-02-09 14:40:00|6000.6|5997.8|6008.6|6005.8|6010.6|6007.8|5993.8|5989.5|3351
1612881900000|2021-02-09 14:45:00|6008.4|6005.6|6041.9|6039.1|6041.9|6039.1|6008.4|6005.6|3307
1612882200000|2021-02-09 14:50:00|6042.2|6039.4|6038.8|6036|6046.9|6044.1|6037.8|6035|1653
1612882500000|2021-02-09 14:55:00|6038.6|6035.8|6022.8|6020|6041.6|6038.8|6022.8|6020|1421
1612882800000|2021-02-09 15:00:00|6022.6|6019.8|6025.1|6022.3|6032.4|6029.6|6019.6|6016.8|1686
1612883100000|2021-02-09 15:05:00|6024.8|6022|6037.8|6035|6038.4|6035.6|6017.6|6014.8|1266
1612883400000|2021-02-09 15:10:00|6037.4|6034.6|6035.4|6032.6|6044.6|6041.8|6034.1|6031.3|1158
1612883700000|2021-02-09 15:15:00|6035.6|6032.8|6035.6|6032.8|6043.4|6040.6|6030.4|6027.6|867
1612884000000|2021-02-09 15:20:00|6035.8|6033|6038.6|6035.8|6044.4|6041.6|6034.4|6031.6|1045
1612884300000|2021-02-09 15:25:00|6038.3|6035.5|6047.9|6045.1|6049.9|6047.1|6032.6|6029.8|4762
1612884600000|2021-02-09 15:30:00|6047.6|6044.8|6038.1|6035.3|6049.1|6046.3|6035.6|6032.8|1222
1612884900000|2021-02-09 15:35:00|6037.9|6035.1|6040.9|6038.1|6044.1|6041.3|6036.4|6033.6|1622
1612885200000|2021-02-09 15:40:00|6041.1|6038.3|6038.3|6035.5|6045.6|6042.8|6036.1|6033.3|1183
1612885500000|2021-02-09 15:45:00|6038.1|6035.3|6052.2|6049.4|6052.9|6050.1|6036.1|6033.3|5297
1612885800000|2021-02-09 15:50:00|6051.9|6049.1|6058|6055.2|6063|6060.2|6048.7|6045.9|7954
1612886100000|2021-02-09 15:55:00|6058.4|6055.6|6054.4|6051.6|6060|6057.2|6050.9|6048.1|1656
1612886400000|2021-02-09 16:00:00|6054.2|6051.4|6051|6048.2|6055.2|6052.4|6046|6043.2|2321
1612886700000|2021-02-09 16:05:00|6051.7|6048.9|6056.4|6053.6|6058.5|6055.7|6051.7|6048.9|1658
1612887000000|2021-02-09 16:10:00|6056.2|6053.4|6055.4|6052.6|6058.2|6055.4|6048.2|6045.4|1570
1612887300000|2021-02-09 16:15:00|6055.2|6052.4|6056.4|6053.6|6056.7|6053.9|6049|6046.2|1205
1612887600000|2021-02-09 16:20:00|6056.2|6053.4|6064|6061.2|6068.2|6065.4|6055.2|6052.4|3175
1612887900000|2021-02-09 16:25:00|6064.2|6061.4|6070.7|6067.9|6075|6072.2|6062|6059.2|8581
1612888200000|2021-02-09 16:30:00|6071.3|6068.5|6076.3|6073.5|6078.1|6075.3|6066|6063.2|8440
1612888500000|2021-02-09 16:35:00|6076.6|6073.8|6069.5|6066.7|6077.8|6075|6066.8|6064|3384
1612888800000|2021-02-09 16:40:00|6069|6066.2|6074.1|6071.3|6078.6|6075.8|6066|6063.2|3975
1612889100000|2021-02-09 16:45:00|6074.4|6071.6|6073.1|6070.3|6078.3|6075.5|6072.6|6069.8|1623
1612889400000|2021-02-09 16:50:00|6073.3|6070.5|6074.1|6071.3|6078.1|6075.3|6070.3|6067.5|6848
1612889700000|2021-02-09 16:55:00|6073.9|6071.1|6079.9|6077.1|6080.9|6078.1|6072.9|6070.1|1038
1612890000000|2021-02-09 17:00:00|6080.4|6077.6|6086.7|6083.9|6087.2|6084.4|6076.9|6074.1|2791
1612890300000|2021-02-09 17:05:00|6086.4|6083.6|6090.4|6087.6|6090.6|6087.8|6085.7|6082.9|1904
1612890600000|2021-02-09 17:10:00|6090.6|6087.8|6100.5|6097.7|6104.2|6101.4|6090.6|6087.8|3969
1612890900000|2021-02-09 17:15:00|6100.7|6097.9|6098.2|6095.4|6102.5|6099.7|6092.4|6089.6|3432
1612891200000|2021-02-09 17:20:00|6099.2|6096.4|6093.6|6090.8|6100.5|6097.7|6092.4|6089.6|3566
1612891500000|2021-02-09 17:25:00|6093.4|6090.6|6091.4|6088.6|6096.6|6093.8|6090.9|6088.1|1929
1612891800000|2021-02-09 17:30:00|6091.1|6088.3|6086.9|6084.1|6092.9|6090.1|6086.9|6084.1|1812
1612892100000|2021-02-09 17:35:00|6086.6|6083.8|6092.8|6090|6095.6|6092.8|6086.6|6083.8|1355
1612892400000|2021-02-09 17:40:00|6092.6|6089.8|6089.6|6086.8|6093.6|6090.8|6087.8|6085|788
1612892700000|2021-02-09 17:45:00|6089.8|6087|6090.6|6087.8|6091.1|6088.3|6086.6|6083.8|898
1612893000000|2021-02-09 17:50:00|6090.8|6088|6092.6|6089.8|6095.4|6092.6|6084.6|6081.8|3825
1612893300000|2021-02-09 17:55:00|6093.2|6090.4|6088.9|6086.1|6095.4|6092.6|6088.6|6085.8|909
1612893600000|2021-02-09 18:00:00|6089.1|6086.3|6089.1|6086.3|6092.4|6089.6|6085.4|6082.6|541
1612893900000|2021-02-09 18:05:00|6088.9|6086.1|6094.6|6091.8|6095.1|6092.3|6088.1|6085.3|4384
1612894200000|2021-02-09 18:10:00|6095.1|6092.3|6098.9|6096.1|6100.1|6097.3|6093.1|6090.3|1466
1612894500000|2021-02-09 18:15:00|6098.6|6095.8|6091.1|6088.3|6101.1|6098.3|6089.6|6086.8|755
1612894800000|2021-02-09 18:20:00|6090.6|6087.8|6084.1|6081.3|6092.1|6089.3|6082.4|6079.6|767
1612895100000|2021-02-09 18:25:00|6084.3|6081.5|6084.6|6081.8|6087.3|6084.5|6081.1|6078.3|991
1612895400000|2021-02-09 18:30:00|6084.1|6081.3|6081.3|6078.5|6084.3|6081.5|6078.6|6075.8|940
1612895700000|2021-02-09 18:35:00|6081.9|6079.1|6076.6|6073.8|6083.3|6080.5|6074.1|6071.3|3746
1612896000000|2021-02-09 18:40:00|6076.3|6073.5|6078.6|6075.8|6082.3|6079.5|6073.6|6070.8|680
1612896300000|2021-02-09 18:45:00|6078.3|6075.5|6079.6|6076.8|6082.1|6079.3|6077.8|6075|1737
1612896600000|2021-02-09 18:50:00|6079.9|6077.1|6083.8|6081|6087.3|6084.5|6079.6|6076.8|1363
1612896900000|2021-02-09 18:55:00|6083.6|6080.8|6084.3|6081.5|6086.5|6083.7|6081.6|6078.8|1065
1612897200000|2021-02-09 19:00:00|6084.1|6081.3|6092.3|6089.5|6092.5|6089.7|6083.5|6080.7|2916
1612897500000|2021-02-09 19:05:00|6091.5|6088.7|6102.3|6099.5|6103|6100.2|6091.3|6088.5|1790
1612897800000|2021-02-09 19:10:00|6102.6|6099.8|6099.8|6097|6103.3|6100.5|6097.1|6094.3|1700
1612898100000|2021-02-09 19:15:00|6099.5|6096.7|6095.5|6092.7|6102.1|6099.3|6094.5|6091.7|2882
1612898400000|2021-02-09 19:20:00|6094.8|6092|6093.8|6091|6096.5|6093.7|6091.5|6088.7|4241
1612898700000|2021-02-09 19:25:00|6094.8|6092|6093.1|6090.3|6099.3|6096.5|6088.5|6085.7|15124
1612899000000|2021-02-09 19:30:00|6092.8|6090|6092.3|6089.5|6095.1|6092.3|6089.6|6086.8|3686
1612899300000|2021-02-09 19:35:00|6092.1|6089.3|6091|6088.2|6092.3|6089.5|6090.1|6087.3|297
1612899600000|2021-02-09 19:40:00|6091.3|6088.5|6090.5|6087.7|6092|6089.2|6090|6087.2|647
1612899900000|2021-02-09 19:45:00|6090.3|6087.5|6094.3|6091.5|6094.3|6091.5|6090|6087.2|285
1612900200000|2021-02-09 19:50:00|6094|6091.2|6096|6093.2|6098.3|6095.5|6092|6089.2|770
1612900500000|2021-02-09 19:55:00|6096.3|6093.5|6095|6092.2|6096.3|6093.5|6094|6091.2|176
1612900800000|2021-02-09 20:00:00|6094.8|6092|6096.5|6093.7|6097.3|6094.5|6094|6091.2|195
1612901100000|2021-02-09 20:05:00|6096.3|6093.5|6097.2|6094.4|6098|6095.2|6096.3|6093.5|172
1612901400000|2021-02-09 20:10:00|6097|6094.2|6099.5|6096.7|6100.7|6097.9|6096.2|6093.4|344
1612901700000|2021-02-09 20:15:00|6099.2|6096.4|6099.5|6096.7|6100.2|6097.4|6098.2|6095.4|217
1612902000000|2021-02-09 20:20:00|6099|6096.2|6098.8|6096|6099.3|6096.5|6098|6095.2|148
1612902300000|2021-02-09 20:25:00|6099|6096.2|6097.8|6095|6100.5|6097.7|6097.5|6094.7|190
1612902600000|2021-02-09 20:30:00|6098|6095.2|6099|6096.2|6099|6096.2|6095.7|6092.9|148
1612902900000|2021-02-09 20:35:00|6098.8|6096|6097.8|6095|6098.8|6096|6096|6093.2|205
1612903200000|2021-02-09 20:40:00|6097|6094.2|6095.2|6092.4|6097|6094.2|6094.2|6091.4|147
1612903500000|2021-02-09 20:45:00|6095|6092.2|6097|6094.2|6099|6096.2|6095|6092.2|127
1612903800000|2021-02-09 20:50:00|6096.4|6093.6|6096|6093.2|6097|6094.2|6095.4|6092.6|61
1612904100000|2021-02-09 20:55:00|6096.2|6093.4|6099|6096.2|6100|6097.2|6096|6093.2|130
1612904400000|2021-02-09 21:00:00|6099.2|6096.4|6102.7|6099.9|6103.2|6100.4|6098.7|6095.9|425
1612904700000|2021-02-09 21:05:00|6103|6100.2|6103.2|6100.4|6104|6101.2|6103|6100.2|169
1612905000000|2021-02-09 21:10:00|6103|6100.2|6101.2|6098.4|6103.2|6100.4|6101|6098.2|115
1612905300000|2021-02-09 21:15:00|6101.5|6098.7|6102|6099.2|6102.2|6099.4|6101|6098.2|131
1612905600000|2021-02-09 21:20:00|6101.7|6098.9|6099.9|6097.1|6102|6099.2|6098.9|6096.1|54
1612905900000|2021-02-09 21:25:00|6099.4|6096.6|6101.4|6098.6|6101.9|6099.1|6099.4|6096.6|84
1612906200000|2021-02-09 21:30:00|6101.2|6098.4|6093.2|6090.4|6104.9|6102.1|6092.2|6089.3|560
1612906500000|2021-02-09 21:35:00|6092.7|6089.9|6092.9|6090.1|6095.4|6092.6|6091.2|6088.4|116
1612906800000|2021-02-09 21:40:00|6092.6|6089.8|6095.7|6092.9|6096.4|6093.6|6091.6|6088.8|284
1612907100000|2021-02-09 21:45:00|6096.2|6093.4|6107.9|6105.1|6111.7|6108.9|6093.9|6091.1|434
1612907400000|2021-02-09 21:50:00|6108.2|6105.4|6104.5|6101.7|6108.4|6105.6|6100.9|6098.1|117
1612907700000|2021-02-09 21:55:00|6104|6101.2|6105.3|6101.3|6110.8|6103.9|6102.9|6098.6|182
1612908000000|2021-02-09 22:00:00|6104.1|6100.9|6105.4|6102.6|6105.4|6102.6|6103.7|6100.9|48
1612908300000|2021-02-09 22:05:00|6105.7|6101.7|6105.4|6102.6|6105.7|6102.6|6105.4|6101.7|9
1612908600000|2021-02-09 22:10:00|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|0
1612908900000|2021-02-09 22:15:00|6109.3|6105.3|6110|6106|6112.5|6106|6109.3|6102.5|8
1612909200000|2021-02-09 22:20:00|6109.2|6106.4|6111.3|6107.3|6113.5|6107.3|6109.2|6103.5|15
1612909500000|2021-02-09 22:25:00|6113.8|6103.8|6113.8|6103.8|6114|6107.3|6111|6103.8|3
1612909800000|2021-02-09 22:30:00|6115.8|6105.8|6111.1|6108.3|6115.8|6108.4|6110.9|6103.8|75
1612910100000|2021-02-09 22:35:00|6115.6|6112.8|6116.7|6106.7|6117.5|6113.1|6112.1|6106.2|73
1612910400000|2021-02-09 22:40:00|6116.5|6106.5|6112.6|6109.8|6116.5|6110.1|6109.6|6106.5|103
1612910700000|2021-02-09 22:45:00|6112.4|6109.6|6109.4|6106.6|6112.4|6109.6|6109.4|6106.5|6
1612911000000|2021-02-09 22:50:00|6108.9|6106.1|6113.5|6103.5|6113.7|6107.3|6108.4|6103.5|112
1612911300000|2021-02-09 22:55:00|6110.2|6106.2|6113.5|6103.5|6113.5|6106.2|6110.2|6103.5|5
1612918800000|2021-02-10 01:00:00|6098.5|6095.7|6104.1|6101.3|6106.5|6103.7|6095.5|6092.7|1306
1612919100000|2021-02-10 01:05:00|6104.3|6101.5|6102.5|6099.7|6107.5|6104.7|6101|6098.2|1081
1612919400000|2021-02-10 01:10:00|6102.3|6099.5|6098|6095.2|6103.3|6100.5|6096|6093.2|175
1612919700000|2021-02-10 01:15:00|6099|6096.2|6103|6100.2|6107.5|6104.7|6099|6096.2|440
1612920000000|2021-02-10 01:20:00|6102.8|6100|6102.3|6099.5|6103.8|6101|6099.5|6096.7|94
1612920300000|2021-02-10 01:25:00|6100.5|6097.7|6098.3|6095.5|6102.3|6099.5|6097.7|6094.9|57
1612920600000|2021-02-10 01:30:00|6098.5|6095.7|6092.7|6089.9|6101.5|6098.7|6092.7|6089.9|225
1612920900000|2021-02-10 01:35:00|6093|6090.2|6095.7|6092.9|6100.5|6097.7|6092.7|6089.9|60
1612921200000|2021-02-10 01:40:00|6096.3|6093.5|6099.7|6096.9|6100|6097.2|6094.5|6091.7|57
1612921500000|2021-02-10 01:45:00|6100.4|6097.6|6099.7|6096.9|6102|6099.2|6099.7|6096.9|25
1612921800000|2021-02-10 01:50:00|6099.5|6096.7|6102.2|6099.4|6103|6100.2|6099.3|6096.5|56
1612922100000|2021-02-10 01:55:00|6104|6101.2|6104|6101.2|6105.2|6102.4|6103.5|6100.7|66
1612922400000|2021-02-10 02:00:00|6103.5|6100.7|6100|6097.2|6104|6101.2|6097|6094.2|155
1612922700000|2021-02-10 02:05:00|6099.7|6096.9|6091.2|6088.4|6100.2|6097.4|6090.7|6087.9|209
1612923000000|2021-02-10 02:10:00|6091|6088.2|6086.8|6084|6091|6088.2|6085.5|6082.7|232
1612923300000|2021-02-10 02:15:00|6087|6084.2|6091.5|6088.7|6091.7|6088.9|6086.5|6083.7|37
1612923600000|2021-02-10 02:20:00|6091.3|6088.5|6091.5|6088.7|6092|6089.2|6091.3|6088.5|50
1612923900000|2021-02-10 02:25:00|6091.8|6089|6093.2|6090.4|6093.2|6090.4|6091.5|6088.7|15
1612924200000|2021-02-10 02:30:00|6093.7|6090.9|6092.5|6089.7|6095.5|6092.7|6092.5|6089.7|210
1612924500000|2021-02-10 02:35:00|6092.2|6089.4|6085.5|6082.7|6092.7|6089.9|6085.5|6082.7|217
1612924800000|2021-02-10 02:40:00|6085.2|6082.4|6082.5|6079.7|6086.7|6083.9|6081.5|6078.7|215
1612925100000|2021-02-10 02:45:00|6082|6079.2|6079.2|6076.4|6084.7|6081.9|6079.2|6076.4|254
1612925400000|2021-02-10 02:50:00|6079.5|6076.7|6080.2|6077.4|6080.2|6077.4|6076.7|6073.9|172
1612925700000|2021-02-10 02:55:00|6079.7|6076.9|6070.2|6067.4|6079.7|6076.9|6070|6067.2|365
1612926000000|2021-02-10 03:00:00|6070.7|6067.9|6078.4|6075.6|6078.4|6075.6|6069.5|6066.7|167
1612926300000|2021-02-10 03:05:00|6078.7|6075.9|6077.7|6074.9|6079.4|6076.6|6077.7|6074.9|387
1612926600000|2021-02-10 03:10:00|6077.9|6075.1|6081.1|6078.3|6081.1|6078.3|6077.9|6075.1|65
1612926900000|2021-02-10 03:15:00|6081.7|6078.9|6078.6|6075.8|6084.1|6081.3|6078.6|6075.8|65
1612927200000|2021-02-10 03:20:00|6078.4|6075.6|6082.9|6080.1|6083.4|6080.6|6078.4|6075.6|35
1612927500000|2021-02-10 03:25:00|6082.6|6079.8|6083.4|6080.6|6084.6|6081.8|6081.9|6079.1|29
1612927800000|2021-02-10 03:30:00|6083.7|6080.9|6084.9|6082.1|6085.9|6083.1|6083.7|6080.9|31
1612928100000|2021-02-10 03:35:00|6084.7|6081.9|6084.4|6081.6|6085.6|6082.8|6084.1|6081.3|21
1612928400000|2021-02-10 03:40:00|6084.6|6081.8|6085.9|6083.1|6085.9|6083.1|6084.4|6081.6|13
1612928700000|2021-02-10 03:45:00|6085.6|6082.8|6084.9|6082.1|6085.9|6083.1|6084.4|6081.6|16
1612929000000|2021-02-10 03:50:00|6085.1|6082.3|6088.6|6085.8|6089.4|6086.6|6085.1|6082.3|39
1612929300000|2021-02-10 03:55:00|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6086.9|6084.1|16
1612929600000|2021-02-10 04:00:00|6088.6|6085.8|6085.9|6083.1|6088.6|6085.8|6084.1|6081.3|12
1612929900000|2021-02-10 04:05:00|6085.6|6082.8|6083.4|6080.6|6085.9|6083.1|6083.1|6080.3|18
1612930200000|2021-02-10 04:10:00|6083.6|6080.8|6083.8|6081|6083.9|6081.1|6082.8|6080|8
1612930500000|2021-02-10 04:15:00|6084.6|6081.8|6083.8|6081|6085.8|6083|6082.8|6080|17
1612930800000|2021-02-10 04:20:00|6083.4|6080.6|6083.8|6081|6084.1|6081.3|6082.3|6079.5|11
1612931100000|2021-02-10 04:25:00|6084.1|6081.3|6085.8|6083|6085.8|6083|6083.8|6081|11
1612931400000|2021-02-10 04:30:00|6086.1|6083.3|6085.8|6083|6087.1|6084.3|6085.6|6082.8|4
1612931700000|2021-02-10 04:35:00|6086.4|6083.6|6089.3|6086.5|6089.8|6087|6086.4|6083.6|14
1612932000000|2021-02-10 04:40:00|6089.6|6086.8|6089.8|6087|6089.8|6087|6088.3|6085.5|4
1612932300000|2021-02-10 04:45:00|6089.6|6086.8|6089.8|6087|6090|6087.2|6088.8|6086|17
1612932600000|2021-02-10 04:50:00|6090|6087.2|6089.8|6087|6090|6087.2|6089.6|6086.8|16
1612932900000|2021-02-10 04:55:00|||||||||11
1612933200000|2021-02-10 05:00:00|6089.6|6086.8|6087.5|6084.7|6089.8|6087|6086|6083.2|61
1612933500000|2021-02-10 05:05:00|6087.3|6084.5|6088|6085.2|6088|6085.2|6085.5|6082.7|24
1612933800000|2021-02-10 05:10:00|6088.5|6085.7|6087.8|6085|6089.5|6086.7|6087.8|6085|12
1612934100000|2021-02-10 05:15:00|6087.1|6084.3|6087.3|6084.5|6087.8|6085|6085.3|6082.5|26
1612934400000|2021-02-10 05:20:00|6086.8|6084|6082.3|6079.5|6087|6084.2|6081|6078.2|162
1612934700000|2021-02-10 05:25:00|6082.5|6079.7|6082.8|6080|6083.3|6080.5|6080.5|6077.7|11
1612935000000|2021-02-10 05:30:00|6082.3|6079.5|6083.5|6080.7|6085.5|6082.7|6079|6076.2|237
1612935300000|2021-02-10 05:35:00|6083|6080.2|6095.5|6092.7|6095.5|6092.7|6082.8|6080|45
1612935600000|2021-02-10 05:40:00|6094.8|6092|6092.3|6089.5|6094.8|6092|6090.5|6087.7|39
1612935900000|2021-02-10 05:45:00|6092.5|6089.7|6093.5|6090.7|6094.8|6092|6090.5|6087.7|54
1612936200000|2021-02-10 05:50:00|6093|6090.2|6094.5|6091.7|6096.7|6093.9|6093|6090.2|62
1612936500000|2021-02-10 05:55:00|6094.7|6091.9|6093.5|6090.7|6095.2|6092.4|6091.5|6088.7|84
1612936800000|2021-02-10 06:00:00|6093.2|6090.4|6093.7|6090.9|6094.7|6091.9|6087.5|6084.7|58
1612937100000|2021-02-10 06:05:00|6093.5|6090.7|6095|6092.2|6095.5|6092.7|6091.5|6088.7|90
1612937400000|2021-02-10 06:10:00|6095.3|6092.5|6093|6090.2|6096.5|6093.7|6092.7|6089.9|59
1612937700000|2021-02-10 06:15:00|6092.7|6089.9|6093.5|6090.7|6096|6093.2|6091.5|6088.7|139
1612938000000|2021-02-10 06:20:00|6093.2|6090.4|6089.2|6086.4|6095.5|6092.7|6088.5|6085.7|215
1612938300000|2021-02-10 06:25:00|6089.5|6086.7|6079|6076.2|6089.5|6086.7|6077.5|6074.7|528
1612938600000|2021-02-10 06:30:00|6079.3|6076.5|6081.5|6078.7|6084.5|6081.7|6077.5|6074.7|110
1612938900000|2021-02-10 06:35:00|6081|6078.2|6080.2|6077.4|6081.5|6078.7|6079.7|6076.9|65
1612939200000|2021-02-10 06:40:00|6079.7|6076.9|6081|6078.2|6084.5|6081.7|6079.7|6076.9|87
1612939500000|2021-02-10 06:45:00|6081.2|6078.4|6073.7|6070.9|6082.2|6079.4|6073.5|6070.7|225
1612939800000|2021-02-10 06:50:00|6073.5|6070.7|6075.7|6072.9|6076.4|6073.6|6072.9|6070.1|123
1612940100000|2021-02-10 06:55:00|6075.9|6073.1|6075.9|6073.1|6081.9|6079.1|6074.7|6071.9|144
1612940400000|2021-02-10 07:00:00|6076.2|6073.4|6076.4|6073.6|6079.7|6076.9|6074.7|6071.9|107
1612940700000|2021-02-10 07:05:00|6076.2|6073.4|6079.2|6076.4|6079.7|6076.9|6071.9|6069.1|110
1612941000000|2021-02-10 07:10:00|6078.9|6076.1|6073.9|6071.1|6079.2|6076.4|6071.7|6068.9|100
1612941300000|2021-02-10 07:15:00|6073.7|6070.9|6077.7|6074.9|6078.7|6075.9|6073.7|6070.9|76
1612941600000|2021-02-10 07:20:00|6078.2|6075.4|6083.4|6080.6|6084.4|6081.6|6078.2|6075.4|261
1612941900000|2021-02-10 07:25:00|6083.7|6080.9|6089.2|6086.4|6090.9|6088.1|6083.7|6080.9|284
1612942200000|2021-02-10 07:30:00|6089.4|6086.6|6088.9|6086.1|6092.4|6089.6|6086.9|6084.1|289
1612942500000|2021-02-10 07:35:00|6089.6|6086.8|6089.9|6087.1|6093.9|6091.1|6089.1|6086.3|70
1612942800000|2021-02-10 07:40:00|6090.4|6087.6|6090.6|6087.8|6092.4|6089.6|6089.4|6086.6|617
1612943100000|2021-02-10 07:45:00|6090.9|6088.1|6091.3|6088.5|6091.6|6088.8|6088.1|6085.3|712
1612943400000|2021-02-10 07:50:00|6091.1|6088.3|6090.1|6087.3|6093.1|6090.3|6089.1|6086.3|79
1612943700000|2021-02-10 07:55:00|6090.9|6088.1|6090.4|6087.6|6093.1|6090.3|6087.9|6085.1|475
1612944000000|2021-02-10 08:00:00|6090.6|6087.8|6087.6|6084.8|6095.9|6093.1|6085.4|6082.6|1767
1612944300000|2021-02-10 08:05:00|6087.4|6084.6|6087.1|6084.3|6091.6|6088.8|6086.4|6083.6|345
1612944600000|2021-02-10 08:10:00|6086.6|6083.8|6087.6|6084.8|6089.6|6086.8|6080.4|6077.6|2241
1612944900000|2021-02-10 08:15:00|6087.4|6084.6|6088.1|6085.3|6092.4|6089.6|6083.8|6081|1200
1612945200000|2021-02-10 08:20:00|6087.8|6085|6095.4|6092.6|6096.4|6093.6|6087.6|6084.8|1062
1612945500000|2021-02-10 08:25:00|6095.6|6092.8|6095.6|6092.8|6100.1|6097.3|6091.6|6088.8|4211
1612945800000|2021-02-10 08:30:00|6095.4|6092.6|6087.3|6084.5|6096.6|6093.8|6085.6|6082.8|3433
1612946100000|2021-02-10 08:35:00|6087.1|6084.3|6084.1|6081.3|6087.1|6084.3|6078.8|6076|2150
1612946400000|2021-02-10 08:40:00|6083.6|6080.8|6083.3|6080.5|6090.3|6087.5|6082.8|6080|912
1612946700000|2021-02-10 08:45:00|6083.9|6081.1|6091.6|6088.8|6092.6|6089.8|6082.3|6079.5|346
1612947000000|2021-02-10 08:50:00|6092.1|6089.3|6093.1|6090.3|6094.3|6091.5|6089.6|6086.8|1525
1612947300000|2021-02-10 08:55:00|6093.6|6090.8|6097.6|6094.8|6097.8|6095|6091.6|6088.8|859
1612947600000|2021-02-10 09:00:00|6096.8|6094|6097.1|6094.3|6098.1|6095.3|6093.6|6090.8|823
1612947900000|2021-02-10 09:05:00|6097.3|6094.5|6112.6|6109.8|6115.4|6112.6|6097.3|6094.5|3675
1612948200000|2021-02-10 09:10:00|6112.3|6109.5|6119.1|6116.3|6129.4|6126.6|6110.8|6108|4321
1612948500000|2021-02-10 09:15:00|6118.3|6115.5|6120.3|6117.5|6122.3|6119.5|6111.6|6108.8|2625
1612948800000|2021-02-10 09:20:00|6120.1|6117.3|6116.3|6113.5|6120.8|6118|6114.6|6111.8|1221
1612949100000|2021-02-10 09:25:00|6116.6|6113.8|6116.3|6113.5|6117.6|6114.8|6110.8|6108|1152
1612949400000|2021-02-10 09:30:00|6116.1|6113.3|6119|6116.2|6121.8|6119|6116.1|6113.3|1604
1612949700000|2021-02-10 09:35:00|6119.3|6116.5|6112|6109.2|6120|6117.2|6112|6109.2|450
1612950000000|2021-02-10 09:40:00|6112.6|6109.8|6120.8|6118|6121.8|6119|6112.3|6109.5|1506
1612950300000|2021-02-10 09:45:00|6121|6118.2|6124.6|6121.8|6126.8|6124|6120|6117.2|1894
1612950600000|2021-02-10 09:50:00|6124.3|6121.5|6120|6117.2|6125.6|6122.8|6117.8|6115|961
1612950900000|2021-02-10 09:55:00|6119.8|6117|6115.3|6112.5|6120.8|6118|6115.3|6112.5|537
1612951200000|2021-02-10 10:00:00|6115.5|6112.7|6118.5|6115.7|6120.3|6117.5|6115.3|6112.5|2371
1612951500000|2021-02-10 10:05:00|6118.3|6115.5|6123.3|6120.5|6123.3|6120.5|6116.5|6113.7|243
1612951800000|2021-02-10 10:10:00|6123|6120.2|6124.5|6121.7|6125.5|6122.7|6122.3|6119.5|885
1612952100000|2021-02-10 10:15:00|6124.3|6121.5|6124.8|6122|6125.8|6123|6122.3|6119.5|875
1612952400000|2021-02-10 10:20:00|6124.5|6121.7|6127.8|6125|6128.3|6125.5|6122.3|6119.5|554
1612952700000|2021-02-10 10:25:00|6127.5|6124.7|6137.8|6135|6138.3|6135.5|6126.3|6123.5|2002
1612953000000|2021-02-10 10:30:00|6137.5|6134.7|6133.7|6130.9|6139.8|6137|6133.5|6130.7|2183
1612953300000|2021-02-10 10:35:00|6134|6131.2|6134.7|6131.9|6134.7|6131.9|6131.7|6128.9|905
1612953600000|2021-02-10 10:40:00|6134.5|6131.7|6135.7|6132.9|6136.5|6133.7|6130.7|6127.9|247
1612953900000|2021-02-10 10:45:00|6136|6133.2|6132.2|6129.4|6136.2|6133.4|6130.7|6127.9|272
1612954200000|2021-02-10 10:50:00|6132.5|6129.7|6136|6133.2|6136.2|6133.4|6130.7|6127.9|402
1612954500000|2021-02-10 10:55:00|6135.7|6132.9|6137.5|6134.7|6141.5|6138.7|6134.7|6131.9|1651
1612954800000|2021-02-10 11:00:00|6137.2|6134.4|6133.7|6130.9|6137.2|6134.4|6132.2|6129.4|1891
1612955100000|2021-02-10 11:05:00|6133.2|6130.4|6135|6132.2|6135.2|6132.4|6132|6129.2|415
1612955400000|2021-02-10 11:10:00|6134|6131.2|6133.2|6130.4|6135.7|6132.9|6131.2|6128.4|662
1612955700000|2021-02-10 11:15:00|6133.5|6130.7|6130|6127.2|6135.7|6132.9|6130|6127.2|1362
1612956000000|2021-02-10 11:20:00|6130.2|6127.4|6129.5|6126.7|6132.7|6129.9|6126.5|6123.7|1829
1612956300000|2021-02-10 11:25:00|6129.7|6126.9|6126.5|6123.7|6130.7|6127.9|6126.2|6123.4|195
1612956600000|2021-02-10 11:30:00|6126.2|6123.4|6129|6126.2|6130.5|6127.7|6126|6123.2|182
1612956900000|2021-02-10 11:35:00|6128.7|6125.9|6130.2|6127.4|6130.7|6127.9|6128|6125.2|230
1612957200000|2021-02-10 11:40:00|6130.7|6127.9|6132.9|6130.1|6133.7|6130.9|6129.7|6126.9|362
1612957500000|2021-02-10 11:45:00|6132.7|6129.9|6127.4|6124.6|6134.7|6131.9|6126.2|6123.4|508
1612957800000|2021-02-10 11:50:00|6127.7|6124.9|6127.9|6125.1|6128.2|6125.4|6123.2|6120.4|1249
1612958100000|2021-02-10 11:55:00|6127.7|6124.9|6125.9|6123.1|6130.2|6127.4|6124.4|6121.6|582
1612958400000|2021-02-10 12:00:00|6126.2|6123.4|6127.2|6124.4|6129.2|6126.4|6125.4|6122.6|398
1612958700000|2021-02-10 12:05:00|6127.4|6124.6|6126.4|6123.6|6128.4|6125.6|6123.6|6120.8|271
1612959000000|2021-02-10 12:10:00|6126.2|6123.4|6128.4|6125.6|6129.2|6126.4|6124.6|6121.8|175
1612959300000|2021-02-10 12:15:00|6128.2|6125.4|6130.2|6127.4|6131.2|6128.4|6127.4|6124.6|531
1612959600000|2021-02-10 12:20:00|6129.9|6127.1|6130.9|6128.1|6132.2|6129.4|6129.4|6126.6|153
1612959900000|2021-02-10 12:25:00|6130.6|6127.8|6131.6|6128.8|6132.9|6130.1|6130.1|6127.3|172
1612960200000|2021-02-10 12:30:00|6131.9|6129.1|6134.1|6131.3|6134.1|6131.3|6131.1|6128.3|258
1612960500000|2021-02-10 12:35:00|6133.9|6131.1|6132.9|6130.1|6134.1|6131.3|6132.9|6130.1|258
1612960800000|2021-02-10 12:40:00|6132.4|6129.6|6130.1|6127.3|6132.4|6129.6|6126.6|6123.8|366
1612961100000|2021-02-10 12:45:00|6131.1|6128.3|6134.1|6131.3|6135.6|6132.8|6131.1|6128.3|402
1612961400000|2021-02-10 12:50:00|6134.6|6131.8|6133.6|6130.8|6134.9|6132.1|6133.1|6130.3|269
1612961700000|2021-02-10 12:55:00|6133.1|6130.3|6134.4|6131.6|6135.1|6132.3|6131.1|6128.3|205
1612962000000|2021-02-10 13:00:00|6134.6|6131.8|6131.1|6128.3|6135.4|6132.6|6131.1|6128.3|374
1612962300000|2021-02-10 13:05:00|6131.4|6128.6|6131.4|6128.6|6131.6|6128.8|6129.1|6126.3|508
1612962600000|2021-02-10 13:10:00|6131.6|6128.8|6126.1|6123.3|6131.6|6128.8|6123.6|6120.8|492
1612962900000|2021-02-10 13:15:00|6126.6|6123.8|6127.3|6124.5|6131.6|6128.8|6126.1|6123.3|307
1612963200000|2021-02-10 13:20:00|6127.1|6124.3|6127.1|6124.3|6128.6|6125.8|6123.8|6121|344
1612963500000|2021-02-10 13:25:00|6126.8|6124|6124.1|6121.3|6127.6|6124.8|6123.6|6120.8|1217
1612963800000|2021-02-10 13:30:00|6125.1|6122.3|6127.8|6125|6130.1|6127.3|6124.1|6121.3|756
1612964100000|2021-02-10 13:35:00|6127.6|6124.8|6124.6|6121.8|6128.6|6125.8|6122.6|6119.8|501
1612964400000|2021-02-10 13:40:00|6124.8|6122|6122.5|6119.7|6127.5|6124.7|6121.5|6118.7|462
1612964700000|2021-02-10 13:45:00|6123|6120.2|6124.8|6122|6125.5|6122.7|6121.5|6118.7|676
1612965000000|2021-02-10 13:50:00|6124.5|6121.7|6123.3|6120.5|6125.3|6122.5|6120.5|6117.7|566
1612965300000|2021-02-10 13:55:00|6122.3|6119.5|6119.5|6116.7|6126.3|6123.5|6118|6115.2|1107
1612965600000|2021-02-10 14:00:00|6119.8|6117|6115.8|6113|6125.3|6122.5|6115.5|6112.7|1215
1612965900000|2021-02-10 14:05:00|6116|6113.2|6111.3|6108.5|6121.3|6118.5|6105.5|6102.7|4344
1612966200000|2021-02-10 14:10:00|6111.5|6108.7|6105.8|6103|6113.5|6110.7|6104.8|6102|1014
1612966500000|2021-02-10 14:15:00|6105.2|6102.4|6104|6101.2|6107.8|6105|6102.8|6100|1276
1612966800000|2021-02-10 14:20:00|6103.8|6101|6109.7|6106.9|6111.7|6108.9|6097.5|6094.7|3440
1612967100000|2021-02-10 14:25:00|6109.5|6106.7|6114.5|6111.7|6115.5|6112.7|6105.7|6102.9|1092
1612967400000|2021-02-10 14:30:00|6114.2|6111.4|6109|6106.2|6116|6113.2|6104.5|6101.7|971
1612967700000|2021-02-10 14:35:00|6109.5|6106.7|6114.5|6111.7|6117.3|6113.2|6109|6106.2|927
1612968000000|2021-02-10 14:40:00|6115|6112.2|6113|6110.2|6116|6113.2|6111|6108.2|431
1612968300000|2021-02-10 14:45:00|6113.5|6110.7|6113|6110.2|6114.7|6111.9|6110|6107.2|560
1612968600000|2021-02-10 14:50:00|6112.5|6109.7|6097.5|6094.7|6112.5|6109.7|6097|6094.2|2160
1612968900000|2021-02-10 14:55:00|6097|6094.2|6096|6093.2|6099|6096.2|6095.7|6092.9|958
1612969200000|2021-02-10 15:00:00|6096.5|6093.7|6102.5|6099.7|6112.7|6109.9|6096.5|6093.7|1146
1612969500000|2021-02-10 15:05:00|6102.7|6099.9|6095.2|6092.4|6103.9|6101.1|6094.9|6092.1|867
1612969800000|2021-02-10 15:10:00|6095.7|6092.9|6089.2|6086.4|6098.2|6095.4|6088.2|6085.4|1651
1612970100000|2021-02-10 15:15:00|6089.4|6086.6|6090.2|6087.4|6093.2|6090.4|6088.4|6085.6|1526
1612970400000|2021-02-10 15:20:00|6089.9|6087.1|6085.7|6082.9|6090.4|6087.6|6078.4|6075.6|3773
1612970700000|2021-02-10 15:25:00|6085.9|6083.1|6087.7|6084.9|6100.2|6097.4|6082.2|6079.4|2386
1612971000000|2021-02-10 15:30:00|6088.2|6085.4|6114.7|6111.9|6120.9|6118.1|6088.2|6082.8|9759
1612971300000|2021-02-10 15:35:00|6115.2|6112.4|6121.7|6118.9|6135.4|6132.6|6115.2|6112.4|4907
1612971600000|2021-02-10 15:40:00|6121.4|6118.6|6117.2|6114.4|6122.4|6119.6|6101.2|6098.4|5903
1612971900000|2021-02-10 15:45:00|6117.4|6114.6|6112.6|6109.8|6119.7|6116.9|6105.1|6102.3|2673
1612972200000|2021-02-10 15:50:00|6112.7|6109.9|6121.4|6118.6|6122.4|6119.6|6107.4|6104.6|4108
1612972500000|2021-02-10 15:55:00|6121.6|6118.8|6132.1|6129.3|6133.4|6130.6|6118.4|6115.6|2648
1612972800000|2021-02-10 16:00:00|6132.4|6129.6|6127.6|6124.8|6135.4|6132.6|6125.1|6122.3|1931
1612973100000|2021-02-10 16:05:00|6127.9|6125.1|6127.1|6124.3|6133.1|6130.3|6124.9|6122.1|1052
1612973400000|2021-02-10 16:10:00|6127.9|6125.1|6127.9|6125.1|6130.6|6127.8|6124.4|6121.6|1138
1612973700000|2021-02-10 16:15:00|6127.4|6124.6|6129.1|6126.3|6132.9|6130.1|6126.6|6123.8|3937
1612974000000|2021-02-10 16:20:00|6129.4|6126.6|6139.9|6137.1|6142.4|6139.6|6129.1|6126.3|2015
1612974300000|2021-02-10 16:25:00|6140.1|6137.3|6138.9|6136.1|6150.1|6147.3|6136.6|6133.8|5318
1612974600000|2021-02-10 16:30:00|6139.1|6136.3|6136.9|6134.1|6140.1|6137.3|6130.1|6127.3|2965
1612974900000|2021-02-10 16:35:00|6137.1|6134.3|6137.9|6135.1|6139.3|6136.5|6134.9|6132.1|927
1612975200000|2021-02-10 16:40:00|6137.6|6134.8|6138.8|6136|6138.8|6136|6133.1|6130.3|1761
1612975500000|2021-02-10 16:45:00|6138.6|6135.8|6142.8|6140|6142.8|6140|6135.8|6133|1528
1612975800000|2021-02-10 16:50:00|6142.3|6139.5|6139.6|6136.8|6142.8|6140|6139.1|6136.3|2870
1612976100000|2021-02-10 16:55:00|6139.8|6137|6138.1|6135.3|6141.8|6139|6137.3|6134.5|3762
1612976400000|2021-02-10 17:00:00|6137.8|6135|6119.3|6116.5|6138.3|6135.5|6114.6|6111.8|3658
1612976700000|2021-02-10 17:05:00|6119.6|6116.8|6117.6|6114.8|6121.3|6118.5|6108.3|6105.5|1980
1612977000000|2021-02-10 17:10:00|6118.1|6115.3|6128.1|6125.3|6128.1|6125.3|6115.8|6113|654
1612977300000|2021-02-10 17:15:00|6127.6|6124.8|6129.1|6126.3|6131.3|6128.5|6126.6|6123.8|984
1612977600000|2021-02-10 17:20:00|6128.5|6125.7|6123.8|6121|6130.6|6127.8|6123.8|6121|779
1612977900000|2021-02-10 17:25:00|6124.1|6121.3|6130.3|6127.5|6132.3|6129.5|6124.1|6121.3|1142
1612978200000|2021-02-10 17:30:00|6130|6127.2|6129.5|6126.7|6134.8|6132|6124.3|6121.5|1321
1612978500000|2021-02-10 17:35:00|6130|6127.2|6130.8|6128|6133.3|6130.5|6126|6123.2|743
1612978800000|2021-02-10 17:40:00|6130.5|6127.7|6133.3|6130.5|6133.5|6130.7|6127.5|6124.7|450
1612979100000|2021-02-10 17:45:00|6133|6130.2|6127|6124.2|6133.8|6131|6126.8|6124|3108
1612979400000|2021-02-10 17:50:00|6127.3|6124.5|6130.5|6127.7|6131.8|6129|6126.5|6123.7|1771
1612979700000|2021-02-10 17:55:00|6130.3|6127.5|6135|6132.2|6135.5|6132.7|6128.8|6126|1953
1612980000000|2021-02-10 18:00:00|6134.8|6132|6134.5|6131.7|6138.8|6136|6132.8|6130|2648
1612980300000|2021-02-10 18:05:00|6134.2|6131.4|6132.5|6129.7|6135.2|6132.4|6132.2|6129.4|418
1612980600000|2021-02-10 18:10:00|6132.7|6129.9|6135|6132.2|6136|6133.2|6128.7|6125.9|1244
1612980900000|2021-02-10 18:15:00|6134.5|6131.7|6134|6131.2|6135.7|6132.9|6131.2|6128.4|572
1612981200000|2021-02-10 18:20:00|6133.5|6130.7|6131|6128.2|6134.2|6131.4|6129.7|6126.9|435
1612981500000|2021-02-10 18:25:00|6130.7|6127.9|6125|6122.2|6131|6128.2|6124.2|6121.4|1725
1612981800000|2021-02-10 18:30:00|6124.7|6121.9|6126.5|6123.7|6127.5|6124.7|6124.5|6121.7|658
1612982100000|2021-02-10 18:35:00|6126.2|6123.4|6127.2|6124.4|6128.2|6125.4|6125.2|6122.4|731
1612982400000|2021-02-10 18:40:00|6127.5|6124.7|6125.7|6122.9|6128.5|6125.7|6125.4|6122.6|480
1612982700000|2021-02-10 18:45:00|6125.4|6122.6|6119.2|6116.4|6125.4|6122.6|6119.2|6116.4|750
1612983000000|2021-02-10 18:50:00|6118.9|6116.1|6123.9|6121.1|6125.2|6122.4|6118.7|6115.9|702
1612983300000|2021-02-10 18:55:00|6123.7|6120.9|6123.9|6121.1|6126.2|6123.4|6121.2|6118.4|1148
1612983600000|2021-02-10 19:00:00|6124.2|6121.4|6130.7|6127.9|6132.7|6129.9|6121.7|6118.9|1915
1612983900000|2021-02-10 19:05:00|6130.2|6127.4|6128.4|6125.6|6130.4|6127.6|6124.4|6121.6|1024
1612984200000|2021-02-10 19:10:00|6128.7|6125.9|6129.2|6126.4|6130.4|6127.6|6126.7|6123.9|950
1612984500000|2021-02-10 19:15:00|6129.4|6126.6|6129.2|6126.4|6130.7|6127.9|6123.9|6121.1|729
1612984800000|2021-02-10 19:20:00|6129.4|6126.6|6127.2|6124.4|6131.7|6128.9|6125.7|6122.9|4558
1612985100000|2021-02-10 19:25:00|6127.7|6124.9|6128.9|6126.1|6132.9|6130.1|6122.7|6119.9|16539
1612985400000|2021-02-10 19:30:00|6128.4|6125.6|6130.4|6127.6|6132.9|6130.1|6128.2|6125.4|2116
1612985700000|2021-02-10 19:35:00|6130.7|6127.9|6129.9|6127.1|6130.9|6128.1|6128.7|6125.9|1210
1612986000000|2021-02-10 19:40:00|6130.2|6127.4|6136.7|6133.9|6137.2|6134.4|6130.2|6127.4|505
1612986300000|2021-02-10 19:45:00|6136.4|6133.6|6134.9|6132.1|6136.7|6133.9|6134.2|6131.4|257
1612986600000|2021-02-10 19:50:00|6134.7|6131.9|6134.9|6132.1|6135.7|6132.9|6133.4|6130.6|294
1612986900000|2021-02-10 19:55:00|6135.7|6132.9|6132.9|6130.1|6135.7|6132.9|6132.9|6130.1|160
1612987200000|2021-02-10 20:00:00|6132.6|6129.8|6133.9|6131.1|6134.9|6132.1|6131.9|6129.1|167
1612987500000|2021-02-10 20:05:00|6134.1|6131.3|6127.9|6125.1|6134.1|6131.3|6127.1|6124.3|283
1612987800000|2021-02-10 20:10:00|6128.1|6125.3|6119.6|6116.8|6128.4|6125.6|6118.1|6115.3|1875
1612988100000|2021-02-10 20:15:00|6119.4|6116.6|6118.4|6115.6|6119.9|6117.1|6117.6|6114.8|312
1612988400000|2021-02-10 20:20:00|6117.6|6114.8|6116.4|6113.6|6119.9|6117.1|6116.1|6113.3|142
1612988700000|2021-02-10 20:25:00|6116.6|6113.8|6115.1|6112.3|6117.9|6115.1|6112.1|6109.3|543
1612989000000|2021-02-10 20:30:00|6114.9|6112.1|6114.1|6111.3|6116.6|6113.8|6112.1|6109.3|540
1612989300000|2021-02-10 20:35:00|6113.9|6111.1|6108.6|6105.8|6114.1|6111.3|6107.6|6104.8|338
1612989600000|2021-02-10 20:40:00|6109.1|6106.3|6108.3|6105.5|6114.1|6111.3|6106.6|6103.8|552
1612989900000|2021-02-10 20:45:00|6108.1|6105.3|6106.8|6104|6110.8|6108|6106.6|6103.8|430
1612990200000|2021-02-10 20:50:00|6106.3|6103.5|6106.8|6104|6108.8|6106|6105.6|6102.8|137
1612990500000|2021-02-10 20:55:00|6107.6|6104.8|6109.3|6106.5|6110.3|6107.5|6105.8|6103|348
1612990800000|2021-02-10 21:00:00|6109.8|6107|6101.3|6098.5|6111.3|6108.5|6100.3|6097.5|782
1612991100000|2021-02-10 21:05:00|6101.1|6098.3|6099.1|6096.3|6101.1|6098.3|6097.8|6095|342
1612991400000|2021-02-10 21:10:00|6098.1|6095.3|6098.6|6095.8|6100.6|6097.8|6097.1|6094.3|119
1612991700000|2021-02-10 21:15:00|6098.3|6095.5|6096.1|6093.3|6100.3|6097.5|6095.6|6092.8|215
1612992000000|2021-02-10 21:20:00|6096.3|6093.5|6098.3|6095.5|6101.1|6098.3|6096.3|6093.5|121
1612992300000|2021-02-10 21:25:00|6098.6|6095.8|6096.3|6093.5|6098.6|6095.8|6096.1|6093.3|45
1612992600000|2021-02-10 21:30:00|6096.6|6093.8|6093.5|6090.7|6100.5|6097.7|6093.5|6090.7|136
1612992900000|2021-02-10 21:35:00|6094|6091.2|6091.8|6089|6094.6|6091.8|6089.5|6086.7|728
1612993200000|2021-02-10 21:40:00|6091.5|6088.7|6094|6091.2|6094|6091.2|6089.8|6087|125
1612993500000|2021-02-10 21:45:00|6095.8|6093|6092.5|6089.7|6097.5|6094.7|6092|6089.2|116
1612993800000|2021-02-10 21:50:00|6092.8|6090|6091.3|6088.5|6093.3|6090.5|6090.8|6088|195
1612994100000|2021-02-10 21:55:00|6091|6088.2|6097|6094.2|6097|6094.2|6090.5|6085.4|86
1612994400000|2021-02-10 22:00:00|6097.5|6094.7|6095.4|6085.4|6099.4|6095|6091.8|6085.1|7
1612994700000|2021-02-10 22:05:00|6095.1|6085.1|6092.9|6088.9|6095.1|6088.9|6092.6|6085.1|1
1612995000000|2021-02-10 22:10:00|6096.1|6092.1|6096|6093.2|6096.1|6093.2|6095.5|6092.1|2
1612995900000|2021-02-10 22:25:00|||||||||6
1612996200000|2021-02-10 22:30:00|6096.2|6093.4|6097|6094.2|6097|6094.2|6096.2|6093.4|4
1612996500000|2021-02-10 22:35:00|6095.5|6092.7|6091.2|6088.4|6095.5|6092.7|6091.2|6088.4|53
1612996800000|2021-02-10 22:40:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|2
1612997100000|2021-02-10 22:45:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|5
1612997700000|2021-02-10 22:55:00|6090.5|6087.7|6090.6|6086.6|6090.6|6087.7|6090.5|6086.6|8
1613005200000|2021-02-11 01:00:00|6085.8|6083|6080.1|6077.3|6091.3|6088.5|6079.6|6076.8|678
1613005500000|2021-02-11 01:05:00|6080.3|6077.5|6080.8|6078|6083.1|6080.3|6079.1|6076.3|81
1613005800000|2021-02-11 01:10:00|6080.6|6077.8|6080.3|6077.5|6084.8|6082|6080.1|6077.3|276
1613006100000|2021-02-11 01:15:00|6080.8|6078|6085.1|6082.3|6086.1|6083.3|6079.6|6076.8|93
1613006400000|2021-02-11 01:20:00|6084.3|6081.5|6084.1|6081.3|6086.1|6083.3|6082.1|6079.3|79
1613006700000|2021-02-11 01:25:00|6083.1|6080.3|6084.1|6081.3|6085.8|6083|6080.6|6077.8|141
1613007000000|2021-02-11 01:30:00|6084.6|6081.8|6082.3|6079.5|6086.1|6083.3|6080.8|6078|56
1613007300000|2021-02-11 01:35:00|6082.8|6080|6082.8|6080|6084.6|6081.8|6081.3|6078.5|65
1613007600000|2021-02-11 01:40:00|6082.6|6079.8|6080.1|6077.3|6083.1|6080.3|6078.8|6076|112
1613007900000|2021-02-11 01:45:00|6080.3|6077.5|6078.3|6075.5|6080.8|6078|6078|6075.2|166
1613008200000|2021-02-11 01:50:00|6078.8|6076|6077.3|6074.5|6078.8|6076|6076.8|6074|116
1613008500000|2021-02-11 01:55:00|6077|6074.2|6078.3|6075.5|6081|6078.2|6077|6074.2|29
1613008800000|2021-02-11 02:00:00|6078.8|6076|6079.8|6077|6079.8|6077|6076.3|6073.5|51
1613009100000|2021-02-11 02:05:00|6080|6077.2|6081.5|6078.7|6081.5|6078.7|6079.3|6076.5|49
1613009400000|2021-02-11 02:10:00|6081.8|6079|6087|6084.2|6088|6085.2|6081.8|6079|37
1613009700000|2021-02-11 02:15:00|6087.8|6085|6091|6088.2|6091.3|6088.5|6087.8|6085|64
1613010000000|2021-02-11 02:20:00|6090.8|6088|6091|6088.2|6091.3|6088.5|6088.3|6085.5|161
1613010300000|2021-02-11 02:25:00|6091.3|6088.5|6088.5|6085.7|6091.3|6088.5|6088|6085.2|54
1613010600000|2021-02-11 02:30:00|6089|6086.2|6091|6088.2|6091.3|6088.5|6088.3|6085.5|44
1613010900000|2021-02-11 02:35:00|6090.8|6088|6091.3|6088.5|6091.3|6088.5|6090|6087.2|33
1613011200000|2021-02-11 02:40:00|6091|6088.2|6089.2|6086.4|6091|6088.2|6089.2|6086.4|33
1613011500000|2021-02-11 02:45:00|6089.7|6086.9|6090.7|6087.9|6091|6088.2|6089.7|6086.9|15
1613011800000|2021-02-11 02:50:00|6090.2|6087.4|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|330
1613012100000|2021-02-11 02:55:00|6091|6088.2|6090.7|6087.9|6091.2|6088.4|6089|6086.2|81
1613012400000|2021-02-11 03:00:00|6090|6087.2|6087.5|6084.7|6091.2|6088.4|6086.7|6083.9|90
1613012700000|2021-02-11 03:05:00|6088.5|6085.7|6085.2|6082.4|6088.7|6085.9|6084.7|6081.9|72
1613013000000|2021-02-11 03:10:00|6085.5|6082.7|6084.7|6081.9|6085.5|6082.7|6083.2|6080.4|40
1613013300000|2021-02-11 03:15:00|6085|6082.2|6085.7|6082.9|6087|6084.2|6084|6081.2|57
1613013600000|2021-02-11 03:20:00|6086|6083.2|6087|6084.2|6088.7|6085.9|6086|6083.2|37
1613013900000|2021-02-11 03:25:00|6087.2|6084.4|6088.5|6085.7|6089.2|6086.4|6087|6084.2|264
1613014200000|2021-02-11 03:30:00|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.2|6084.4|130
1613014500000|2021-02-11 03:35:00|6088.2|6085.4|6088.9|6086.1|6089.2|6086.4|6086.2|6083.4|44
1613014800000|2021-02-11 03:40:00|6089.2|6086.4|6085.7|6082.9|6089.2|6086.4|6085.2|6082.4|121
1613015100000|2021-02-11 03:45:00|6085.4|6082.6|6088.2|6085.4|6088.2|6085.4|6085.4|6082.6|37
1613015400000|2021-02-11 03:50:00|6088.4|6085.6|6087.9|6085.1|6090.2|6087.4|6086.9|6084.1|48
1613015700000|2021-02-11 03:55:00|6088.2|6085.4|6088.4|6085.6|6088.7|6085.9|6086.2|6083.4|81
1613016000000|2021-02-11 04:00:00|6088.7|6085.9|6088.9|6086.1|6089.2|6086.4|6087.9|6085.1|18
1613016300000|2021-02-11 04:05:00|6089.2|6086.4|6088.9|6086.1|6090.2|6087.4|6088.7|6085.9|286
1613016600000|2021-02-11 04:10:00|6089.2|6086.4|6090.9|6088.1|6091.4|6088.6|6089.2|6086.4|138
1613016900000|2021-02-11 04:15:00|6091.2|6088.4|6091.2|6088.4|6091.4|6088.6|6090.2|6087.4|530
1613017200000|2021-02-11 04:20:00|6091.6|6088.8|6101.4|6098.6|6104.9|6102.1|6091.6|6088.8|528
1613017500000|2021-02-11 04:25:00|6101.1|6098.3|6103.4|6100.6|6106.7|6103.9|6099.9|6097.1|2094
1613017800000|2021-02-11 04:30:00|6103.9|6101.1|6100.4|6097.6|6103.9|6101.1|6096.1|6093.3|1053
1613018100000|2021-02-11 04:35:00|6100.1|6097.3|6101.4|6098.6|6103.4|6100.6|6100.1|6097.3|323
1613018400000|2021-02-11 04:40:00|6100.9|6098.1|6096.1|6093.3|6101.4|6098.6|6095.1|6092.3|352
1613018700000|2021-02-11 04:45:00|6096.4|6093.6|6098.4|6095.6|6098.6|6095.8|6096.4|6093.6|454
1613019000000|2021-02-11 04:50:00|6098.6|6095.8|6097.9|6095.1|6098.6|6095.8|6097.9|6095.1|56
1613019300000|2021-02-11 04:55:00|6098.1|6095.3|6093.9|6091.1|6098.6|6095.8|6093.6|6090.8|155
1613019600000|2021-02-11 05:00:00|6094.1|6091.3|6097.4|6094.6|6097.4|6094.6|6093.6|6090.8|75
1613019900000|2021-02-11 05:05:00|6097.9|6095.1|6098.6|6095.8|6098.6|6095.8|6097.1|6094.3|33
1613020200000|2021-02-11 05:10:00|6099.6|6096.8|6098.6|6095.8|6100.9|6098.1|6098.6|6095.8|31
1613020500000|2021-02-11 05:15:00|6098.8|6096|6096.8|6094|6098.8|6096|6096.6|6093.8|21
1613020800000|2021-02-11 05:20:00|6096.6|6093.8|6095.1|6092.3|6096.8|6094|6094.8|6092|7
1613021100000|2021-02-11 05:25:00|6095.3|6092.5|6095.1|6092.3|6096.3|6093.5|6093.8|6091|65
1613021400000|2021-02-11 05:30:00|6095.3|6092.5|6096.1|6093.3|6097.3|6094.5|6095.3|6092.5|5
1613021700000|2021-02-11 05:35:00|6094.6|6091.8|6095.3|6092.5|6096.8|6094|6094.3|6091.5|68
1613022000000|2021-02-11 05:40:00|6095.6|6092.8|6095.1|6092.3|6096.8|6094|6095.1|6092.3|16
1613022300000|2021-02-11 05:45:00|6095.3|6092.5|6096.3|6093.5|6096.3|6093.5|6094.8|6092|13
1613022600000|2021-02-11 05:50:00|6095.1|6092.3|6097.1|6094.3|6097.6|6094.8|6094.6|6091.8|193
1613022900000|2021-02-11 05:55:00|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.6|6093.8|36
1613023200000|2021-02-11 06:00:00|6096.8|6094|6096.3|6093.5|6097.6|6094.8|6096.1|6093.3|12
1613023500000|2021-02-11 06:05:00|6096.1|6093.3|6095|6092.2|6097.1|6094.3|6094|6091.2|52
1613023800000|2021-02-11 06:10:00|6094.8|6092|6092.8|6090|6095|6092.2|6091.5|6088.7|172
1613024100000|2021-02-11 06:15:00|6092.5|6089.7|6093.5|6090.7|6095.3|6092.5|6092.5|6089.7|71
1613024400000|2021-02-11 06:20:00|6092.8|6090|6093.5|6090.7|6094|6091.2|6092|6089.2|61
1613024700000|2021-02-11 06:25:00|6093.8|6091|6093.8|6091|6095|6092.2|6092|6089.2|103
1613025000000|2021-02-11 06:30:00|6094|6091.2|6092|6089.2|6094.8|6092|6091|6088.2|207
1613025300000|2021-02-11 06:35:00|6092.8|6090|6089.8|6087|6092.8|6090|6089.3|6086.5|42
1613025600000|2021-02-11 06:40:00|6090.3|6087.5|6089.3|6086.5|6092.3|6089.5|6089.3|6086.5|15
1613025900000|2021-02-11 06:45:00|6089.5|6086.7|6095.8|6093|6096.5|6093.7|6089.5|6086.7|45
1613026200000|2021-02-11 06:50:00|6096|6093.2|6097.3|6094.5|6098.3|6095.5|6094.8|6092|105
1613026500000|2021-02-11 06:55:00|6097.5|6094.7|6098.5|6095.7|6099|6096.2|6096.3|6093.5|77
1613026800000|2021-02-11 07:00:00|6098.7|6095.9|6098.5|6095.7|6099.7|6096.9|6096.7|6093.9|139
1613027100000|2021-02-11 07:05:00|6098.2|6095.4|6103.7|6100.9|6104.7|6101.9|6098.2|6095.4|231
1613027400000|2021-02-11 07:10:00|6104.5|6101.7|6101.7|6098.9|6104.7|6101.9|6101.5|6098.7|96
1613027700000|2021-02-11 07:15:00|6101.5|6098.7|6095.7|6092.9|6101.5|6098.7|6094|6091.2|182
1613028000000|2021-02-11 07:20:00|6095|6092.2|6092.7|6089.9|6095|6092.2|6091|6088.2|399
1613028300000|2021-02-11 07:25:00|6092.2|6089.4|6094.5|6091.7|6095|6092.2|6089|6086.2|283
1613028600000|2021-02-11 07:30:00|6094.2|6091.4|6090.5|6087.7|6094.7|6091.9|6088.7|6085.9|210
1613028900000|2021-02-11 07:35:00|6090.7|6087.9|6090.2|6087.4|6092|6089.2|6089.2|6086.4|48
1613029200000|2021-02-11 07:40:00|6090.4|6087.6|6090|6087.2|6090.4|6087.6|6089.7|6086.9|33
1613029500000|2021-02-11 07:45:00|6089.5|6086.7|6090.4|6087.6|6093.4|6090.6|6089.2|6086.4|393
1613029800000|2021-02-11 07:50:00|6090.7|6087.9|6091.2|6088.4|6093.7|6090.9|6089.7|6086.9|58
1613030100000|2021-02-11 07:55:00|6090.9|6088.1|6095.2|6092.4|6096.4|6093.6|6090.9|6088.1|166
1613030400000|2021-02-11 08:00:00|6094.9|6092.1|6093.9|6091.1|6099.7|6096.9|6086.9|6084.1|756
1613030700000|2021-02-11 08:05:00|6093.7|6090.9|6102.4|6099.6|6103.4|6100.6|6093.7|6090.9|276
1613031000000|2021-02-11 08:10:00|6102.7|6099.9|6089.7|6086.9|6105.2|6102.4|6087.7|6084.9|1063
1613031300000|2021-02-11 08:15:00|6089.4|6086.6|6088.4|6085.6|6093.4|6090.6|6086.7|6083.9|451
1613031600000|2021-02-11 08:20:00|6088.7|6085.9|6090.2|6087.4|6090.4|6087.6|6086.7|6083.9|274
1613031900000|2021-02-11 08:25:00|6090.4|6087.6|6086.9|6084.1|6090.9|6088.1|6084.7|6081.9|992
1613032200000|2021-02-11 08:30:00|6086.7|6083.9|6085.7|6082.9|6088.9|6086.1|6080.9|6078.1|931
1613032500000|2021-02-11 08:35:00|6085.2|6082.4|6082.6|6079.8|6085.9|6083.1|6081.6|6078.8|601
1613032800000|2021-02-11 08:40:00|6082.9|6080.1|6084.2|6081.4|6086.6|6083.8|6081.4|6078.6|1505
1613033100000|2021-02-11 08:45:00|6084.9|6082.1|6091.1|6088.3|6091.4|6088.6|6084.2|6081.4|681
1613033400000|2021-02-11 08:50:00|6092.6|6089.8|6088.4|6085.6|6096.9|6094.1|6088.4|6085.6|409
1613033700000|2021-02-11 08:55:00|6088.1|6085.3|6088.1|6085.3|6092.1|6089.3|6087.1|6084.3|278
1613034000000|2021-02-11 09:00:00|6087.9|6085.1|6085.4|6082.6|6089.1|6086.3|6078.1|6075.3|922
1613034300000|2021-02-11 09:05:00|6085.6|6082.8|6097.1|6094.3|6097.1|6094.3|6085.6|6082.8|497
1613034600000|2021-02-11 09:10:00|6096.9|6094.1|6094.6|6091.8|6099.1|6096.3|6093.6|6090.8|254
1613034900000|2021-02-11 09:15:00|6094.9|6092.1|6093.4|6090.6|6096.1|6093.3|6093.4|6090.6|215
1613035200000|2021-02-11 09:20:00|6093.1|6090.3|6095.1|6092.3|6097.1|6094.3|6093.1|6090.3|312
1613035500000|2021-02-11 09:25:00|6094.9|6092.1|6094.4|6091.6|6097.1|6094.3|6093.1|6090.3|399
1613035800000|2021-02-11 09:30:00|6094.9|6092.1|6094.6|6091.8|6095.9|6093.1|6092.9|6090.1|149
1613036100000|2021-02-11 09:35:00|6095.1|6092.3|6100.8|6098|6100.9|6098.1|6093.1|6090.3|413
1613036400000|2021-02-11 09:40:00|6100.6|6097.8|6101.4|6098.6|6103.4|6100.6|6100.4|6097.6|324
1613036700000|2021-02-11 09:45:00|6101.1|6098.3|6096.3|6093.5|6102.1|6099.3|6096.3|6093.5|898
1613037000000|2021-02-11 09:50:00|6096.8|6094|6091.6|6088.8|6098.1|6095.3|6091.6|6088.8|493
1613037300000|2021-02-11 09:55:00|6091.9|6089.1|6088.3|6085.5|6097.3|6094.5|6087.3|6084.5|1313
1613037600000|2021-02-11 10:00:00|6088.6|6085.8|6086.1|6083.3|6089.8|6087|6084.3|6081.5|411
1613037900000|2021-02-11 10:05:00|6085.8|6083|6084.3|6081.5|6087.1|6084.3|6084.1|6081.3|327
1613038200000|2021-02-11 10:10:00|6084.6|6081.8|6083.6|6080.8|6084.6|6081.8|6075.6|6072.8|1752
1613038500000|2021-02-11 10:15:00|6083.8|6081|6083.6|6080.8|6083.8|6081|6081.6|6078.8|303
1613038800000|2021-02-11 10:20:00|6084.3|6081.5|6083.6|6080.8|6085.6|6082.8|6081.6|6078.8|289
1613039100000|2021-02-11 10:25:00|6083.8|6081|6089.1|6086.3|6090.1|6087.3|6082.8|6080|1376
1613039400000|2021-02-11 10:30:00|6089.3|6086.5|6091.8|6089|6093.6|6090.8|6088.6|6085.8|207
1613039700000|2021-02-11 10:35:00|6092|6089.2|6086.8|6084|6092.3|6089.5|6081|6078.2|519
1613040000000|2021-02-11 10:40:00|6087|6084.2|6090.5|6087.7|6091.8|6089|6086.8|6084|857
1613040300000|2021-02-11 10:45:00|6089.8|6087|6090.3|6087.5|6091.8|6089|6088.5|6085.7|494
1613040600000|2021-02-11 10:50:00|6090.5|6087.7|6090.8|6088|6091.8|6089|6089.8|6087|111
1613040900000|2021-02-11 10:55:00|6091|6088.2|6091.8|6089|6094.8|6092|6090.8|6088|690
1613041200000|2021-02-11 11:00:00|6090.8|6088|6093.3|6090.5|6094.8|6092|6089.8|6087|620
1613041500000|2021-02-11 11:05:00|6093.5|6090.7|6087|6084.2|6093.5|6090.7|6086|6083.2|531
1613041800000|2021-02-11 11:10:00|6087.3|6084.5|6084.5|6081.7|6090|6087.2|6083.8|6081|219
1613042100000|2021-02-11 11:15:00|6085|6082.2|6080.3|6077.5|6087|6084.2|6079|6076.2|953
1613042400000|2021-02-11 11:20:00|6080|6077.2|6080.3|6077.5|6081.3|6078.5|6076.3|6073.5|380
1613042700000|2021-02-11 11:25:00|6080.7|6077.9|6076|6073.2|6081.5|6078.7|6075.5|6072.7|822
1613043000000|2021-02-11 11:30:00|6076.3|6073.5|6070.5|6067.7|6076.8|6074|6068.5|6065.7|1770
1613043300000|2021-02-11 11:35:00|6070.2|6067.4|6072.5|6069.7|6072.7|6069.9|6064.8|6062|826
1613043600000|2021-02-11 11:40:00|6072|6069.2|6079.5|6076.7|6082.5|6079.7|6071.5|6068.7|1312
1613043900000|2021-02-11 11:45:00|6079.3|6076.5|6085.2|6082.4|6085.7|6082.9|6077.5|6074.7|1142
1613044200000|2021-02-11 11:50:00|6085.5|6082.7|6086.5|6083.7|6089|6086.2|6083.2|6080.4|1676
1613044500000|2021-02-11 11:55:00|6086|6083.2|6085|6082.2|6086|6083.2|6083.2|6080.4|140
1613044800000|2021-02-11 12:00:00|6084.7|6081.9|6083|6080.2|6086.2|6083.4|6081|6078.2|303
1613045100000|2021-02-11 12:05:00|6083.2|6080.4|6076.7|6073.9|6085.2|6082.4|6075|6072.2|2144
1613045400000|2021-02-11 12:10:00|6077|6074.2|6082.5|6079.7|6083.5|6080.7|6077|6074.2|247
1613045700000|2021-02-11 12:15:00|6082.2|6079.4|6085.5|6082.7|6085.5|6082.7|6079.7|6076.9|603
1613046000000|2021-02-11 12:20:00|6084.7|6081.9|6087.2|6084.4|6087.7|6084.9|6084.5|6081.7|181
1613046300000|2021-02-11 12:25:00|6087.5|6084.7|6087.5|6084.7|6088.7|6085.9|6084.7|6081.9|136
1613046600000|2021-02-11 12:30:00|6087.7|6084.9|6086.7|6083.9|6088.7|6085.9|6084.7|6081.9|209
1613046900000|2021-02-11 12:35:00|6086.5|6083.7|6084.7|6081.9|6088.7|6085.9|6084.7|6081.9|567
1613047200000|2021-02-11 12:40:00|6084.2|6081.4|6081.7|6078.9|6085.7|6082.9|6081.7|6078.9|171
1613047500000|2021-02-11 12:45:00|6082.4|6079.6|6078.7|6075.9|6082.4|6079.6|6078.7|6075.9|627
1613047800000|2021-02-11 12:50:00|6077.7|6074.9|6073.4|6070.6|6079.5|6075.6|6073|6069.5|695
1613048100000|2021-02-11 12:55:00|6074|6071.2|6079.7|6076.9|6079.7|6076.9|6073.7|6070.9|311
1613048400000|2021-02-11 13:00:00|6080.7|6077.9|6088.4|6085.6|6090.7|6087.9|6080.7|6077.9|929
1613048700000|2021-02-11 13:05:00|6088.2|6085.4|6088.9|6086.1|6089.7|6086.9|6086.7|6083.9|225
1613049000000|2021-02-11 13:10:00|6089.2|6086.4|6088.7|6085.9|6091.4|6088.6|6088.2|6085.4|179
1613049300000|2021-02-11 13:15:00|6089.7|6086.9|6087.7|6084.9|6089.7|6086.9|6085.7|6082.9|441
1613049600000|2021-02-11 13:20:00|6087.9|6085.1|6088.2|6085.4|6089.7|6086.9|6084.7|6081.9|262
1613049900000|2021-02-11 13:25:00|6087.9|6085.1|6086.7|6083.9|6087.9|6085.1|6086.4|6083.6|222
1613050200000|2021-02-11 13:30:00|6087.2|6084.4|6087.7|6084.9|6090.4|6087.6|6085.7|6082.9|353
1613050500000|2021-02-11 13:35:00|6088.4|6085.6|6088.7|6085.9|6091.4|6088.6|6086.7|6083.9|745
1613050800000|2021-02-11 13:40:00|6088.9|6086.1|6098.1|6095.3|6102.7|6099.9|6088.4|6085.6|2340
1613051100000|2021-02-11 13:45:00|6097.9|6095.1|6105.9|6103.1|6106.4|6103.6|6096.4|6093.6|2865
1613051400000|2021-02-11 13:50:00|6106.1|6103.3|6107.4|6104.6|6113.1|6110.3|6105.1|6102.3|1093
1613051700000|2021-02-11 13:55:00|6107.1|6104.3|6113.4|6110.6|6114.1|6111.3|6107.1|6104.3|1085
1613052000000|2021-02-11 14:00:00|6113.6|6110.8|6110.8|6108|6119.1|6116.3|6110.1|6107.3|1448
1613052300000|2021-02-11 14:05:00|6110.6|6107.8|6113.6|6110.8|6114.8|6112|6110.1|6107.3|1487
1613052600000|2021-02-11 14:10:00|6113.1|6110.3|6117.3|6114.5|6122.8|6120|6112.1|6109.3|817
1613052900000|2021-02-11 14:15:00|6117.6|6114.8|6119.6|6116.8|6122.3|6119.5|6116.8|6114|1966
1613053200000|2021-02-11 14:20:00|6119.3|6116.5|6122.8|6120|6122.8|6120|6117|6114.2|2823
1613053500000|2021-02-11 14:25:00|6122|6119.2|6123.3|6120.5|6125.8|6123|6120.8|6118|773
1613053800000|2021-02-11 14:30:00|6123|6120.2|6126.8|6124|6127|6124.2|6117.5|6114.7|1120
1613054100000|2021-02-11 14:35:00|6126.3|6123.5|6126.3|6123.5|6130|6127.2|6121|6118.2|698
1613054400000|2021-02-11 14:40:00|6127|6124.2|6125|6122.2|6130|6127.2|6123|6120.2|1523
1613054700000|2021-02-11 14:45:00|6125.5|6122.7|6122|6119.2|6127.8|6125|6121|6118.2|928
1613055000000|2021-02-11 14:50:00|6122.3|6119.5|6111.8|6109|6122.3|6119.5|6105.5|6102.7|2908
1613055300000|2021-02-11 14:55:00|6112|6109.2|6113.3|6110.5|6119.3|6116.5|6111.8|6109|952
1613055600000|2021-02-11 15:00:00|6113.8|6111|6113.5|6110.7|6118.5|6115.7|6111.8|6109|722
1613055900000|2021-02-11 15:05:00|6113.3|6110.5|6116.5|6113.7|6116.5|6113.7|6112.5|6109.7|1279
1613056200000|2021-02-11 15:10:00|6116.3|6113.5|6121|6118.2|6125.5|6122.7|6114.3|6111.5|1908
1613056500000|2021-02-11 15:15:00|6120.7|6117.9|6121.7|6118.9|6123.5|6120.7|6118.7|6115.9|487
1613056800000|2021-02-11 15:20:00|6122.2|6119.4|6122.7|6119.9|6125.5|6122.7|6119.2|6116.4|756
1613057100000|2021-02-11 15:25:00|6123|6120.2|6122|6119.2|6125|6122.2|6116.5|6113.7|1219
1613057400000|2021-02-11 15:30:00|6122.5|6119.7|6114|6111.2|6122.5|6119.7|6112|6109.2|1158
1613057700000|2021-02-11 15:35:00|6114.2|6111.4|6114.7|6111.9|6121|6118.2|6113.2|6110.4|879
1613058000000|2021-02-11 15:40:00|6115|6112.2|6118.5|6115.7|6120.5|6117.7|6113.2|6110.4|848
1613058300000|2021-02-11 15:45:00|6118.2|6115.4|6119.5|6116.7|6121|6118.2|6117.2|6114.4|469
1613058600000|2021-02-11 15:50:00|6119.2|6116.4|6121.4|6118.6|6126.2|6123.4|6119.2|6116.4|1812
1613058900000|2021-02-11 15:55:00|6121.2|6118.4|6110.7|6107.9|6124.7|6121.9|6108|6105.2|1236
1613059200000|2021-02-11 16:00:00|6110.5|6107.7|6111.9|6109.1|6115.7|6112.9|6108.9|6106.1|770
1613059500000|2021-02-11 16:05:00|6112.2|6109.4|6120.2|6117.4|6123.9|6121.1|6111.2|6108.4|2970
1613059800000|2021-02-11 16:10:00|6120.4|6117.6|6119.2|6116.4|6120.4|6117.6|6115.4|6112.6|1013
1613060100000|2021-02-11 16:15:00|6119.4|6116.6|6117.1|6114.3|6121.2|6118.4|6116.4|6113.6|1426
1613060400000|2021-02-11 16:20:00|6116.7|6113.9|6120.9|6118.1|6123.4|6120.6|6115.4|6112.6|1237
1613060700000|2021-02-11 16:25:00|6121.4|6118.6|6123.6|6120.8|6128.3|6125.5|6116.9|6114.1|5907
1613061000000|2021-02-11 16:30:00|6122.9|6120.1|6120.6|6117.8|6124.9|6122.1|6118.9|6116.1|3103
1613061300000|2021-02-11 16:35:00|6120.9|6118.1|6113.9|6111.1|6122.9|6120.1|6113.6|6110.8|1811
1613061600000|2021-02-11 16:40:00|6114.1|6111.3|6117.1|6114.3|6118.9|6116.1|6113.4|6110.6|798
1613061900000|2021-02-11 16:45:00|6116.9|6114.1|6122.1|6119.3|6122.3|6119.5|6115.6|6112.8|2185
1613062200000|2021-02-11 16:50:00|6121.6|6118.8|6113.6|6110.8|6121.8|6119|6109.3|6106.5|1420
1613062500000|2021-02-11 16:55:00|6113.8|6111|6111.1|6108.3|6114.1|6111.3|6108.3|6105.5|853
1613062800000|2021-02-11 17:00:00|6111.3|6108.5|6105|6102.2|6112.3|6109.5|6104.8|6102|922
1613063100000|2021-02-11 17:05:00|6104.5|6101.7|6097.3|6094.5|6105|6102.2|6092|6089.2|2920
1613063400000|2021-02-11 17:10:00|6097.6|6094.8|6108|6105.2|6113.5|6110.7|6096.6|6093.8|1520
1613063700000|2021-02-11 17:15:00|6108.3|6105.5|6096.8|6094|6109.3|6106.5|6095.8|6093|1280
1613064000000|2021-02-11 17:20:00|6096.5|6093.7|6091.3|6088.5|6098|6095.2|6089.8|6087|1156
1613064300000|2021-02-11 17:25:00|6091|6088.2|6096.8|6094|6098|6095.2|6091|6088.2|592
1613064600000|2021-02-11 17:30:00|6097|6094.2|6103.7|6100.9|6110.2|6107.4|6095.8|6093|5131
1613064900000|2021-02-11 17:35:00|6104.2|6101.4|6105.7|6102.9|6110.2|6107.4|6104|6101.2|1855
1613065200000|2021-02-11 17:40:00|6106.2|6103.4|6101.5|6098.7|6106.2|6103.4|6097.5|6094.7|1308
1613065500000|2021-02-11 17:45:00|6101.7|6098.9|6104|6101.2|6104.2|6101.4|6097.5|6094.7|843
1613065800000|2021-02-11 17:50:00|6104.2|6101.4|6098.7|6095.9|6105|6102.2|6094.7|6091.9|1002
1613066100000|2021-02-11 17:55:00|6099.2|6096.4|6101.5|6098.7|6102.3|6099.5|6098|6095.2|624
1613066400000|2021-02-11 18:00:00|6101|6098.2|6097.7|6094.9|6101|6098.2|6097|6094.2|532
1613066700000|2021-02-11 18:05:00|6098|6095.2|6094|6091.2|6098|6095.2|6091|6088.2|775
1613067000000|2021-02-11 18:10:00|6093.7|6090.9|6098.2|6095.4|6099|6096.2|6090.2|6087.4|1884
1613067300000|2021-02-11 18:15:00|6097.8|6095|6095.5|6092.7|6098.8|6096|6093.5|6090.7|392
1613067600000|2021-02-11 18:20:00|6095.8|6093|6103.2|6100.4|6103.5|6100.7|6094.5|6091.7|488
1613067900000|2021-02-11 18:25:00|6103.5|6100.7|6100.2|6097.4|6105.2|6102.4|6099.2|6096.4|450
1613068200000|2021-02-11 18:30:00|6100.5|6097.7|6106.7|6103.9|6106.7|6103.9|6099.2|6096.4|1037
1613068500000|2021-02-11 18:35:00|6106.2|6103.4|6100.7|6097.9|6106.7|6103.9|6098.9|6096.1|444
1613068800000|2021-02-11 18:40:00|6100.9|6098.1|6098.2|6095.4|6102.4|6099.6|6097.9|6095.1|368
1613069100000|2021-02-11 18:45:00|6098.4|6095.6|6097.2|6094.4|6099.9|6097.1|6096.9|6094.1|587
1613069400000|2021-02-11 18:50:00|6098.2|6095.4|6096.2|6093.4|6100.7|6097.9|6096.2|6093.4|424
1613069700000|2021-02-11 18:55:00|6096.4|6093.6|6097.9|6095.1|6098.9|6096.1|6094.2|6091.4|538
1613070000000|2021-02-11 19:00:00|6098.2|6095.4|6095.9|6093.1|6098.2|6095.4|6089.9|6087.1|1490
1613070300000|2021-02-11 19:05:00|6095.4|6092.6|6095.2|6092.4|6101.7|6098.9|6095.2|6092.4|2397
1613070600000|2021-02-11 19:10:00|6095.7|6092.9|6094.6|6091.8|6095.7|6092.9|6088.7|6085.9|2578
1613070900000|2021-02-11 19:15:00|6094.4|6091.6|6091.9|6089.1|6096.2|6093.4|6091.2|6088.4|1037
1613071200000|2021-02-11 19:20:00|6092.2|6089.4|6095.6|6092.8|6099.2|6096.4|6091.9|6089.1|2530
1613071500000|2021-02-11 19:25:00|6095.9|6093.1|6089.9|6087.1|6096.9|6094.1|6089.6|6086.8|10378
1613071800000|2021-02-11 19:30:00|6090.2|6087.4|6075.4|6072.6|6090.4|6087.6|6073.2|6070.4|2618
1613072100000|2021-02-11 19:35:00|6075.7|6072.9|6072.2|6069.4|6075.7|6072.9|6066.9|6064.1|2598
1613072400000|2021-02-11 19:40:00|6071.9|6069.1|6074.2|6071.4|6074.7|6071.9|6070.7|6067.9|555
1613072700000|2021-02-11 19:45:00|6073.7|6070.9|6070.7|6067.9|6073.7|6070.9|6066.9|6064.1|638
1613073000000|2021-02-11 19:50:00|6070.2|6067.4|6064.7|6061.9|6070.7|6067.9|6063.4|6060.6|767
1613073300000|2021-02-11 19:55:00|6063.9|6061.1|6064.2|6061.4|6066.2|6063.4|6060.7|6057.9|653
1613073600000|2021-02-11 20:00:00|6063.9|6061.1|6061.9|6059.1|6065.9|6063.1|6061.9|6059.1|458
1613073900000|2021-02-11 20:05:00|6062.2|6059.4|6064.6|6061.8|6065.1|6062.3|6059.6|6056.8|904
1613074200000|2021-02-11 20:10:00|6063.9|6061.1|6064.9|6062.1|6066.6|6063.8|6063.2|6060.4|418
1613074500000|2021-02-11 20:15:00|6065.1|6062.3|6060.2|6057.4|6065.6|6062.8|6059.9|6057.1|917
1613074800000|2021-02-11 20:20:00|6059.9|6057.1|6062.9|6060.1|6062.9|6060.1|6058.2|6055.4|443
1613075100000|2021-02-11 20:25:00|6062.7|6059.9|6063.4|6060.6|6064.9|6062.1|6060.2|6057.4|882
1613075400000|2021-02-11 20:30:00|6063.2|6060.4|6062.6|6059.8|6063.7|6060.9|6061.2|6058.4|222
1613075700000|2021-02-11 20:35:00|6062.4|6059.6|6064.6|6061.8|6064.6|6061.8|6058.4|6055.6|937
1613076000000|2021-02-11 20:40:00|6064.3|6061.5|6061.6|6058.8|6066.6|6063.8|6061.6|6058.8|345
1613076300000|2021-02-11 20:45:00|6061.1|6058.3|6059.9|6057.1|6061.9|6059.1|6059.6|6056.8|247
1613076600000|2021-02-11 20:50:00|6059.6|6056.8|6064.9|6062.1|6066.6|6063.8|6059.6|6056.8|676
1613076900000|2021-02-11 20:55:00|6065.6|6062.8|6067.6|6064.8|6068.9|6066.1|6064.9|6062.1|270
1613077200000|2021-02-11 21:00:00|6067.1|6064.3|6064.3|6061.5|6067.9|6065.1|6063.3|6060.5|389
1613077500000|2021-02-11 21:05:00|6064.6|6061.8|6066.6|6063.8|6066.8|6064|6064.3|6061.5|72
1613077800000|2021-02-11 21:10:00|6067.3|6064.5|6067.8|6065|6067.8|6065|6066|6063.2|71
1613078100000|2021-02-11 21:15:00|6067.3|6064.5|6066.6|6063.8|6067.8|6065|6065.6|6062.8|62
1613078400000|2021-02-11 21:20:00|6066.8|6064|6065|6062.2|6066.8|6064|6064.8|6062|62
1613078700000|2021-02-11 21:25:00|6065.3|6062.5|6067.3|6064.5|6067.8|6065|6065.3|6062.5|168
1613079000000|2021-02-11 21:30:00|6067.8|6065|6069.6|6066.8|6069.8|6067|6067.1|6064.3|122
1613079300000|2021-02-11 21:35:00|6069.8|6067|6069.3|6066.5|6070.6|6067.8|6069.3|6066.5|53
1613079600000|2021-02-11 21:40:00|6069|6066.2|6064.5|6061.7|6069.6|6066.8|6064|6061.2|220
1613079900000|2021-02-11 21:45:00|6064.8|6062|6053.5|6050.7|6065.8|6063|6053.5|6050.7|260
1613080200000|2021-02-11 21:50:00|6054.5|6051.7|6060|6057.2|6061.5|6058.7|6052.8|6050|206
1613080500000|2021-02-11 21:55:00|6060.3|6057.5|6064.8|6062|6065.9|6062|6058.3|6053.4|175
1613080800000|2021-02-11 22:00:00|6065.3|6062.5|6067.8|6065|6075.2|6068.4|6065.3|6062.5|43
1613081100000|2021-02-11 22:05:00|6067.5|6064.7|6066.3|6063.5|6067.5|6064.7|6066|6063.2|30
1613081400000|2021-02-11 22:10:00|6067.1|6064.3|6067.8|6065|6067.8|6065|6067.1|6064.3|2
1613081700000|2021-02-11 22:15:00|||||||||35
1613082300000|2021-02-11 22:25:00|||||||||17
1613082600000|2021-02-11 22:30:00|||||||||1
1613083200000|2021-02-11 22:40:00|||||||||15
1613083500000|2021-02-11 22:45:00|6067.7|6064.9|6066.5|6063.7|6067.7|6064.9|6066.5|6063.7|37
1613083800000|2021-02-11 22:50:00|||||||||5
1613084100000|2021-02-11 22:55:00|6069.2|6059.2|6068.8|6058.8|6069.2|6059.2|6067.8|6057.8|6
1613091600000|2021-02-12 01:00:00|6055.1|6052.3|6059.3|6056.5|6061.3|6058.5|6055.1|6052.3|279
1613091900000|2021-02-12 01:05:00|6059.1|6056.3|6056.1|6053.3|6059.1|6056.3|6055.6|6052.8|113
1613092200000|2021-02-12 01:10:00|6056.6|6053.8|6047.3|6044.5|6057.1|6054.3|6047.1|6044.3|360
1613092500000|2021-02-12 01:15:00|6047.6|6044.8|6049.1|6046.3|6052.3|6049.5|6047.1|6044.3|167
1613092800000|2021-02-12 01:20:00|6049.3|6046.5|6051.5|6048.7|6053.3|6050.5|6049.1|6046.3|43
1613093100000|2021-02-12 01:25:00|6051.3|6048.5|6054|6051.2|6054|6051.2|6050.8|6048|88
1613093400000|2021-02-12 01:30:00|6054.3|6051.5|6053.5|6050.7|6055|6052.2|6053.3|6050.5|71
1613093700000|2021-02-12 01:35:00|6053.8|6051|6051.5|6048.7|6054|6051.2|6049.5|6046.7|46
1613094000000|2021-02-12 01:40:00|6051.3|6048.5|6050.3|6047.5|6052|6049.2|6047.8|6045|79
1613094300000|2021-02-12 01:45:00|6050|6047.2|6048.3|6045.5|6050|6047.2|6046.8|6044|12
1613094600000|2021-02-12 01:50:00|6047.8|6045|6049.2|6046.4|6049.2|6046.4|6045|6042.2|42
1613094900000|2021-02-12 01:55:00|6049.5|6046.7|6052|6049.2|6052|6049.2|6049.5|6046.7|16
1613095200000|2021-02-12 02:00:00|6051.7|6048.9|6050.3|6047.5|6053|6050.2|6049.5|6046.7|50
1613095500000|2021-02-12 02:05:00|6050.5|6047.7|6050|6047.2|6050.8|6048|6049.2|6046.4|9
1613095800000|2021-02-12 02:10:00|6049.5|6046.7|6047|6044.2|6050.7|6047.9|6046.3|6043.5|73
1613096100000|2021-02-12 02:15:00|6047.5|6044.7|6048.8|6046|6050.5|6047.7|6047.5|6044.7|68
1613096400000|2021-02-12 02:20:00|6048.3|6045.5|6047.8|6045|6049|6046.2|6047.5|6044.7|20
1613096700000|2021-02-12 02:25:00|6048|6045.2|6048|6045.2|6048|6045.2|6047|6044.2|15
1613097000000|2021-02-12 02:30:00|6047.7|6044.9|6048|6045.2|6048|6045.2|6047|6044.2|4
1613097300000|2021-02-12 02:35:00|6048.2|6045.4|6048.5|6045.7|6048.7|6045.9|6047.2|6044.4|22
1613097600000|2021-02-12 02:40:00|6048.2|6045.4|6048|6045.2|6048.5|6045.7|6047|6044.2|19
1613097900000|2021-02-12 02:45:00|6048.2|6045.4|6048|6045.2|6048.2|6045.4|6048|6045.2|2
1613098200000|2021-02-12 02:50:00|6048.2|6045.4|6046.2|6043.4|6049|6046.2|6044.7|6041.9|46
1613098500000|2021-02-12 02:55:00|6046|6043.2|6046.9|6044.1|6046.9|6044.1|6044.7|6041.9|19
1613098800000|2021-02-12 03:00:00|6046.7|6043.9|6044.9|6042.1|6047.2|6044.4|6044.7|6041.9|16
1613099100000|2021-02-12 03:05:00|6045.2|6042.4|6045.2|6042.4|6045.9|6043.1|6044.7|6041.9|14
1613099400000|2021-02-12 03:10:00|6044.9|6042.1|6045.2|6042.4|6045.9|6043.1|6044.9|6042.1|11
1613099700000|2021-02-12 03:15:00|6045.5|6042.7|6047.2|6044.4|6047.2|6044.4|6044.9|6042.1|24
1613100000000|2021-02-12 03:20:00|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|8
1613100300000|2021-02-12 03:25:00|6047.9|6045.1|6048.9|6046.1|6048.9|6046.1|6046.9|6044.1|25
1613100600000|2021-02-12 03:30:00|6049.1|6046.3|6050.9|6048.1|6050.9|6048.1|6048.7|6045.9|50
1613100900000|2021-02-12 03:35:00|6049.9|6047.1|6051.9|6049.1|6052.4|6049.6|6049.9|6047.1|38
1613101200000|2021-02-12 03:40:00|6052.1|6049.3|6051.9|6049.1|6052.1|6049.3|6051.4|6048.6|17
1613101500000|2021-02-12 03:45:00|6051.6|6048.8|6050.9|6048.1|6051.9|6049.1|6050.9|6048.1|11
1613101800000|2021-02-12 03:50:00|6051.4|6048.6|6052.9|6050.1|6053.2|6050.4|6051.4|6048.6|15
1613102100000|2021-02-12 03:55:00|6053.2|6050.4|6054.7|6051.9|6055.9|6053.1|6053.2|6050.4|16
1613102400000|2021-02-12 04:00:00|6054.9|6052.1|6055.1|6052.3|6055.9|6053.1|6054.9|6052.1|9
1613102700000|2021-02-12 04:05:00|6054.6|6051.8|6056.9|6054.1|6056.9|6054.1|6054.1|6051.3|24
1613103000000|2021-02-12 04:10:00|6055.9|6053.1|6054.1|6051.3|6056.1|6053.3|6054.1|6051.3|31
1613103300000|2021-02-12 04:15:00|6054.4|6051.6|6054.9|6052.1|6055.1|6052.3|6054.1|6051.3|8
1613103600000|2021-02-12 04:20:00|6054.1|6051.3|6054.6|6051.8|6054.9|6052.1|6054.1|6051.3|19
1613103900000|2021-02-12 04:25:00|6054.4|6051.6|6055.6|6052.8|6056.6|6053.8|6054.1|6051.3|8
1613104200000|2021-02-12 04:30:00|6055.1|6052.3|6055.6|6052.8|6057.6|6054.8|6055.1|6052.3|20
1613104500000|2021-02-12 04:35:00|6054.8|6052|6054.1|6051.3|6054.8|6052|6054.1|6051.3|8
1613104800000|2021-02-12 04:40:00|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|13
1613105100000|2021-02-12 04:45:00|6054.1|6051.3|6052.6|6049.8|6054.1|6051.3|6052.1|6049.3|27
1613105400000|2021-02-12 04:50:00|6052.8|6050|6052.1|6049.3|6052.8|6050|6051.8|6049|1
1613105700000|2021-02-12 04:55:00|6051.8|6049|6050.8|6048|6052.1|6049.3|6050.8|6048|24
1613106000000|2021-02-12 05:00:00|6051.1|6048.3|6052.6|6049.8|6052.8|6050|6050.6|6047.8|136
1613106300000|2021-02-12 05:05:00|6052.1|6049.3|6053.8|6051|6053.8|6051|6051.8|6049|15
1613106600000|2021-02-12 05:10:00|6053.6|6050.8|6054.8|6052|6054.8|6052|6053.1|6050.3|0
1613106900000|2021-02-12 05:15:00|6054.6|6051.8|6054.6|6051.8|6055.1|6052.3|6053.6|6050.8|4
1613107200000|2021-02-12 05:20:00|6054.1|6051.3|6055.8|6053|6055.8|6053|6053.6|6050.8|4
1613107500000|2021-02-12 05:25:00|6057.3|6054.5|6056.8|6054|6057.3|6054.5|6055.8|6053|15
1613107800000|2021-02-12 05:30:00|6057.3|6054.5|6057.6|6054.8|6059.6|6056.8|6057.1|6054.3|36
1613108100000|2021-02-12 05:35:00|6057.8|6055|6057.6|6054.8|6058.6|6055.8|6057.3|6054.5|23
1613108400000|2021-02-12 05:40:00|6057.8|6055|6057.5|6054.7|6058.8|6056|6056.5|6053.7|14
1613108700000|2021-02-12 05:45:00|6057.8|6055|6055.8|6053|6057.8|6055|6055.8|6053|13
1613109000000|2021-02-12 05:50:00|6055.5|6052.7|6055.8|6053|6056.3|6053.5|6054.8|6052|14
1613109300000|2021-02-12 05:55:00|6055.5|6052.7|6052.8|6050|6055.5|6052.7|6052.8|6050|87
1613109600000|2021-02-12 06:00:00|6053|6050.2|6051.3|6048.5|6053.8|6051|6051|6048.2|56
1613109900000|2021-02-12 06:05:00|6051|6048.2|6052|6049.2|6052.7|6049.9|6051|6048.2|34
1613110200000|2021-02-12 06:10:00|6052.5|6049.7|6047.7|6044.9|6052.7|6049.9|6046.7|6043.9|78
1613110500000|2021-02-12 06:15:00|6046.7|6043.9|6047.7|6044.9|6048.7|6045.9|6046.7|6043.9|46
1613110800000|2021-02-12 06:20:00|6047.5|6044.7|6049.2|6046.4|6049.2|6046.4|6046.7|6043.9|25
1613111100000|2021-02-12 06:25:00|6049|6046.2|6048.5|6045.7|6049|6046.2|6047.5|6044.7|341
1613111400000|2021-02-12 06:30:00|6048.7|6045.9|6047.4|6044.6|6048.7|6045.9|6047.4|6044.6|16
1613111700000|2021-02-12 06:35:00|6048.2|6045.4|6047.7|6044.9|6048.2|6045.4|6044.3|6041.5|72
1613112000000|2021-02-12 06:40:00|6048|6045.2|6046.5|6043.7|6048.7|6045.9|6045.7|6042.9|10
1613112300000|2021-02-12 06:45:00|6046.7|6043.9|6040.7|6037.9|6046.7|6043.9|6040.4|6037.6|115
1613112600000|2021-02-12 06:50:00|6041|6038.2|6043.7|6040.9|6044|6041.2|6041|6038.2|35
1613112900000|2021-02-12 06:55:00|6043.9|6041.1|6043|6040.2|6044.7|6041.9|6043|6040.2|34
1613113200000|2021-02-12 07:00:00|6043.2|6040.4|6040.7|6037.9|6044.5|6041.7|6040.7|6037.9|110
1613113500000|2021-02-12 07:05:00|6041|6038.2|6039.7|6036.9|6041.7|6038.9|6039.7|6036.9|131
1613113800000|2021-02-12 07:10:00|6039.2|6036.4|6037|6034.2|6039.2|6036.4|6035.5|6032.7|413
1613114100000|2021-02-12 07:15:00|6036.5|6033.7|6035.7|6032.9|6038.4|6035.6|6034.9|6032.1|361
1613114400000|2021-02-12 07:20:00|6035.4|6032.6|6043.7|6040.9|6045|6041.1|6035.4|6032.6|681
1613114700000|2021-02-12 07:25:00|6044.2|6041.4|6050.2|6047.4|6050.4|6047.6|6043.6|6040.8|245
1613115000000|2021-02-12 07:30:00|6049.9|6047.1|6049.2|6046.4|6052.4|6049.6|6047.7|6044.9|323
1613115300000|2021-02-12 07:35:00|6048.9|6046.1|6049.7|6046.9|6053.9|6051.1|6048.4|6045.6|297
1613115600000|2021-02-12 07:40:00|6049.4|6046.6|6053.6|6050.8|6055.1|6052.3|6048.7|6045.9|283
1613115900000|2021-02-12 07:45:00|6053.4|6050.6|6055.4|6052.6|6055.4|6052.6|6052.6|6049.8|58
1613116200000|2021-02-12 07:50:00|6054.9|6052.1|6054.6|6051.8|6055.4|6052.6|6050.9|6048.1|302
1613116500000|2021-02-12 07:55:00|6054.1|6051.3|6054.6|6051.8|6055.6|6052.8|6053.6|6050.8|148
1613116800000|2021-02-12 08:00:00|6055.1|6052.3|6047.6|6044.8|6058.9|6056.1|6044.6|6041.8|520
1613117100000|2021-02-12 08:05:00|6047.9|6045.1|6046.9|6044.1|6049.6|6046.8|6042.6|6039.8|286
1613117400000|2021-02-12 08:10:00|6046.4|6043.6|6041.4|6038.6|6047.1|6044.3|6039.9|6037.1|709
1613117700000|2021-02-12 08:15:00|6041.1|6038.3|6043.1|6040.3|6046.1|6043.3|6040.9|6038.1|226
1613118000000|2021-02-12 08:20:00|6042.9|6040.1|6041.4|6038.6|6043.6|6040.8|6039.6|6036.8|277
1613118300000|2021-02-12 08:25:00|6040.9|6038.1|6036.6|6033.8|6041.4|6038.6|6034.9|6032.1|694
1613118600000|2021-02-12 08:30:00|6036.9|6034.1|6037.1|6034.3|6039.4|6036.6|6033.9|6031.1|907
1613118900000|2021-02-12 08:35:00|6036.9|6034.1|6032.6|6029.8|6037.6|6034.8|6031.9|6029.1|765
1613119200000|2021-02-12 08:40:00|6032.4|6029.6|6032.9|6030.1|6035.6|6032.8|6030.6|6027.8|808
1613119500000|2021-02-12 08:45:00|6032.4|6029.6|6024.6|6021.8|6032.4|6029.6|6024.4|6021.6|892
1613119800000|2021-02-12 08:50:00|6024.9|6022.1|6026.3|6023.5|6027.9|6025.1|6020.9|6018.1|671
1613120100000|2021-02-12 08:55:00|6026.6|6023.8|6018.8|6016|6026.6|6023.8|6018.8|6016|716
1613120400000|2021-02-12 09:00:00|6019.3|6016.5|6017.6|6014.8|6022.8|6020|6016.8|6014|681
1613120700000|2021-02-12 09:05:00|6018.3|6015.5|6013.6|6010.8|6019.3|6016.5|6013.3|6010.5|515
1613121000000|2021-02-12 09:10:00|6013.8|6011|6023.8|6021|6023.8|6021|6013.6|6010.8|1065
1613121300000|2021-02-12 09:15:00|6023.6|6020.8|6023.8|6021|6025.3|6022.5|6022.3|6019.5|823
1613121600000|2021-02-12 09:20:00|6023.3|6020.5|6025|6022.2|6032|6029.2|6023.3|6020.5|716
1613121900000|2021-02-12 09:25:00|6024.8|6022|6032.7|6029.9|6034.5|6031.7|6024.8|6022|1376
1613122200000|2021-02-12 09:30:00|6032.5|6029.7|6029|6026.2|6032.7|6029.9|6027|6024.2|339
1613122500000|2021-02-12 09:35:00|6029.3|6026.5|6028.3|6025.5|6031.3|6028.5|6027.3|6024.5|968
1613122800000|2021-02-12 09:40:00|6027.8|6025|6036.7|6033.9|6037.2|6034.4|6027.8|6025|471
1613123100000|2021-02-12 09:45:00|6037|6034.2|6046.8|6044|6049|6046.2|6036.5|6033.7|774
1613123400000|2021-02-12 09:50:00|6046|6043.2|6048.2|6045.4|6049.2|6046.4|6044.7|6041.9|422
1613123700000|2021-02-12 09:55:00|6048|6045.2|6048.2|6045.4|6053|6050.2|6046.7|6043.9|1231
1613124000000|2021-02-12 10:00:00|6048|6045.2|6051.4|6048.6|6056|6053.2|6047.2|6044.4|558
1613124300000|2021-02-12 10:05:00|6050.9|6048.1|6048.9|6046.1|6052.4|6049.6|6048.2|6045.4|268
1613124600000|2021-02-12 10:10:00|6048.2|6045.4|6046.9|6044.1|6048.9|6046.1|6045.2|6042.4|379
1613124900000|2021-02-12 10:15:00|6047.2|6044.4|6045.9|6043.1|6048.2|6045.4|6045.2|6042.4|241
1613125200000|2021-02-12 10:20:00|6046.2|6043.4|6057.9|6055.1|6059.2|6056.4|6046.2|6043.4|422
1613125500000|2021-02-12 10:25:00|6057.7|6054.9|6055.9|6053.1|6065.9|6063.1|6055.4|6052.6|968
1613125800000|2021-02-12 10:30:00|6055.6|6052.8|6052.9|6050.1|6055.9|6053.1|6050.9|6048.1|267
1613126100000|2021-02-12 10:35:00|6052.5|6049.7|6054.2|6051.4|6055.9|6053.1|6052.2|6049.4|77
1613126400000|2021-02-12 10:40:00|6054.4|6051.6|6053.2|6050.4|6057.2|6054.4|6053.2|6050.4|1529
1613126700000|2021-02-12 10:45:00|6052.9|6050.1|6057.5|6054.7|6059.2|6056.4|6052.9|6050.1|454
1613127000000|2021-02-12 10:50:00|6057.2|6054.4|6059.7|6056.9|6060.2|6057.4|6056.5|6053.7|299
1613127300000|2021-02-12 10:55:00|6059.4|6056.6|6062.4|6059.6|6068.9|6066.1|6059.2|6056.4|974
1613127600000|2021-02-12 11:00:00|6062.2|6059.4|6057.4|6054.6|6062.2|6059.4|6055.7|6052.9|481
1613127900000|2021-02-12 11:05:00|6057.2|6054.4|6051.2|6048.4|6057.2|6054.4|6050.9|6048.1|427
1613128200000|2021-02-12 11:10:00|6051.4|6048.6|6051.9|6049.1|6052.4|6049.6|6046.4|6043.6|920
1613128500000|2021-02-12 11:15:00|6051.4|6048.6|6048.6|6045.8|6051.4|6048.6|6047.4|6044.6|305
1613128800000|2021-02-12 11:20:00|6048.9|6046.1|6050.6|6047.8|6054.9|6052.1|6048.9|6046.1|363
1613129100000|2021-02-12 11:25:00|6050.9|6048.1|6049.1|6046.3|6050.9|6048.1|6046.9|6044.1|323
1613129400000|2021-02-12 11:30:00|6048.1|6045.3|6046.4|6043.6|6052.4|6049.6|6046.1|6043.3|262
1613129700000|2021-02-12 11:35:00|6046.6|6043.8|6046.4|6043.6|6048.4|6045.6|6044.1|6041.3|228
1613130000000|2021-02-12 11:40:00|6046.2|6043.4|6048.4|6045.6|6048.4|6045.6|6044.4|6041.6|227
1613130300000|2021-02-12 11:45:00|6047.7|6044.9|6042.4|6039.6|6048.4|6045.6|6041.4|6038.6|221
1613130600000|2021-02-12 11:50:00|6042.7|6039.9|6045.4|6042.6|6045.7|6042.9|6037.9|6035.1|679
1613130900000|2021-02-12 11:55:00|6045.7|6042.9|6044.1|6041.3|6046.7|6043.9|6042.2|6039.4|240
1613131200000|2021-02-12 12:00:00|6044.8|6042|6054.8|6052|6056.1|6053.3|6044.7|6041.9|1010
1613131500000|2021-02-12 12:05:00|6054.6|6051.8|6052.5|6049.7|6055.8|6053|6051.8|6049|70
1613131800000|2021-02-12 12:10:00|6052.8|6050|6056|6053.2|6056.5|6053.7|6052.1|6049.3|1503
1613132100000|2021-02-12 12:15:00|6055.5|6052.7|6049.5|6046.7|6057.5|6054.7|6049.5|6046.7|306
1613132400000|2021-02-12 12:20:00|6049.2|6046.4|6051.5|6048.7|6052.5|6049.7|6048.5|6045.7|175
1613132700000|2021-02-12 12:25:00|6051.7|6048.9|6049.2|6046.4|6052.2|6049.4|6043.2|6040.4|861
1613133000000|2021-02-12 12:30:00|6049|6046.2|6051|6048.2|6052|6049.2|6044.5|6041.7|2432
1613133300000|2021-02-12 12:35:00|6051.2|6048.4|6051.4|6048.6|6053.4|6050.6|6049.4|6046.6|1538
1613133600000|2021-02-12 12:40:00|6051.6|6048.8|6056.1|6053.3|6057.6|6054.8|6051.4|6048.6|441
1613133900000|2021-02-12 12:45:00|6056.4|6053.6|6057.1|6054.3|6057.4|6054.6|6054.1|6051.3|259
1613134200000|2021-02-12 12:50:00|6057.4|6054.6|6062.8|6060|6063.5|6060.7|6056.1|6053.3|1440
1613134500000|2021-02-12 12:55:00|6063|6060.2|6059.3|6056.5|6065.5|6062.7|6057.1|6054.3|1459
1613134800000|2021-02-12 13:00:00|6059.1|6056.3|6065.1|6062.3|6065.8|6063|6059.1|6056.3|884
1613135100000|2021-02-12 13:05:00|6064.8|6062|6065.8|6063|6068|6065.2|6062|6059.2|873
1613135400000|2021-02-12 13:10:00|6065.5|6062.7|6067.3|6064.5|6067.3|6064.5|6062.1|6059.3|1005
1613135700000|2021-02-12 13:15:00|6066.8|6064|6067.3|6064.5|6068.8|6066|6065.1|6062.3|370
1613136000000|2021-02-12 13:20:00|6067.6|6064.8|6072.8|6070|6073.5|6070.7|6064.8|6062|469
1613136300000|2021-02-12 13:25:00|6073.2|6070.4|6078.9|6076.1|6082.4|6079.6|6072.8|6070|2806
1613136600000|2021-02-12 13:30:00|6078.5|6075.7|6077.9|6075.1|6081.2|6078.4|6074.9|6072.1|1146
1613136900000|2021-02-12 13:35:00|6078.2|6075.4|6074.5|6071.7|6080.3|6076.1|6072|6069.2|1958
1613137200000|2021-02-12 13:40:00|6075.2|6072.4|6078.2|6075.4|6080.2|6077.4|6074.7|6071.9|2212
1613137500000|2021-02-12 13:45:00|6078.9|6076.1|6077.2|6074.4|6081.9|6079.1|6075.9|6073.1|830
1613137800000|2021-02-12 13:50:00|6076.9|6074.1|6088.2|6085.4|6089.6|6086.8|6076.9|6074.1|1312
1613138100000|2021-02-12 13:55:00|6088.4|6085.6|6087.9|6085.1|6091.4|6088.6|6086.2|6083.4|1078
1613138400000|2021-02-12 14:00:00|6087.7|6084.9|6091.9|6089.1|6094.2|6091.4|6087.7|6084.9|1445
1613138700000|2021-02-12 14:05:00|6092.2|6089.4|6090.6|6087.8|6104.8|6102|6088.6|6085.8|10475
1613139000000|2021-02-12 14:10:00|6090.3|6087.5|6091.6|6088.8|6094.6|6091.8|6087.9|6085.1|2376
1613139300000|2021-02-12 14:15:00|6091.4|6088.6|6088.3|6085.5|6093.9|6091.1|6085.9|6083.1|1866
1613139600000|2021-02-12 14:20:00|6088.6|6085.8|6092.6|6089.8|6093.3|6090.5|6085.3|6082.5|1994
1613139900000|2021-02-12 14:25:00|6092.3|6089.5|6094.6|6091.8|6096.6|6093.8|6089.6|6086.8|855
1613140200000|2021-02-12 14:30:00|6094.9|6092.1|6098.9|6096.1|6108.4|6105.6|6090.9|6088.1|1840
1613140500000|2021-02-12 14:35:00|6098.6|6095.8|6102.1|6099.3|6108.6|6105.8|6096.6|6093.8|1100
1613140800000|2021-02-12 14:40:00|6102.6|6099.8|6114.4|6111.6|6117|6114.2|6102.6|6099.8|2241
1613141100000|2021-02-12 14:45:00|6114.1|6111.3|6120.3|6117.5|6121|6118.2|6112.6|6109.8|1575
1613141400000|2021-02-12 14:50:00|6120.6|6117.8|6116.1|6113.3|6122.6|6119.8|6113.6|6110.8|969
1613141700000|2021-02-12 14:55:00|6115.8|6113|6121|6118.2|6125|6122.2|6115.8|6113|3200
1613142000000|2021-02-12 15:00:00|6121.3|6118.5|6132.4|6129.6|6139.4|6136.6|6120.3|6117.5|2819
1613142300000|2021-02-12 15:05:00|6132.2|6129.4|6129.2|6126.4|6134|6131.2|6126.7|6123.9|1216
1613142600000|2021-02-12 15:10:00|6129.4|6126.6|6132|6129.2|6132.4|6129.6|6128|6125.2|941
1613142900000|2021-02-12 15:15:00|6132.4|6129.6|6121.7|6118.9|6133|6130.2|6121|6118.2|1225
1613143200000|2021-02-12 15:20:00|6121.4|6118.6|6125.9|6123.1|6129.4|6126.6|6117|6114.2|1812
1613143500000|2021-02-12 15:25:00|6126.1|6123.3|6123.4|6120.6|6127.4|6124.6|6121.2|6118.4|1132
1613143800000|2021-02-12 15:30:00|6123.7|6120.9|6118.4|6115.6|6124.7|6121.9|6116.4|6113.6|2370
1613144100000|2021-02-12 15:35:00|6119.1|6116.3|6124.4|6121.6|6129.4|6126.6|6119.1|6116.3|988
1613144400000|2021-02-12 15:40:00|6124.7|6121.9|6130.4|6127.6|6130.7|6127.9|6120.7|6117.9|1273
1613144700000|2021-02-12 15:45:00|6130.7|6127.9|6135.8|6133|6138|6135.2|6130.7|6127.9|4120
1613145000000|2021-02-12 15:50:00|6136.3|6133.5|6127.4|6124.6|6137.8|6135|6126.4|6123.6|1600
1613145300000|2021-02-12 15:55:00|6127.1|6124.3|6128.1|6125.3|6134|6131.2|6126.4|6123.6|1865
1613145600000|2021-02-12 16:00:00|6128.3|6125.5|6122.4|6119.6|6131.1|6128.3|6121.4|6118.6|2477
1613145900000|2021-02-12 16:05:00|6121.9|6119.1|6124.9|6122.1|6126.4|6123.6|6120.4|6117.6|1443
1613146200000|2021-02-12 16:10:00|6125.1|6122.3|6145.8|6143|6145.9|6143.1|6125.1|6122.3|5885
1613146500000|2021-02-12 16:15:00|6146.1|6143.3|6158.5|6155.7|6160.2|6157.4|6146.1|6143.3|5378
1613146800000|2021-02-12 16:20:00|6159.2|6156.4|6163.2|6160.4|6167.4|6164.6|6156|6153.2|4647
1613147100000|2021-02-12 16:25:00|6163.7|6160.9|6163.9|6161.1|6168.8|6166|6161.8|6159|5215
1613147400000|2021-02-12 16:30:00|6164.2|6161.4|6195.9|6193.1|6206.4|6203.6|6164.2|6161.4|7403
1613147700000|2021-02-12 16:35:00|6196.2|6193.4|6206.9|6204.1|6216.9|6214.1|6193.2|6190.4|5413
1613148000000|2021-02-12 16:40:00|6206.6|6203.8|6205.6|6202.8|6211|6206.1|6196.2|6193.4|2639
1613148300000|2021-02-12 16:45:00|6205.4|6202.6|6209.6|6206.8|6214.6|6211.8|6203.2|6200.4|2122
1613148600000|2021-02-12 16:50:00|6210.1|6207.3|6216.9|6214.1|6241.6|6238.8|6209.6|6206.8|3938
1613148900000|2021-02-12 16:55:00|6216.6|6213.8|6218.3|6215.5|6222.6|6219.8|6208.9|6206.1|2314
1613149200000|2021-02-12 17:00:00|6218.6|6215.8|6209.6|6206.8|6221.3|6218.5|6207.9|6205.1|2224
1613149500000|2021-02-12 17:05:00|6209.3|6206.5|6223.1|6220.3|6226.1|6223.3|6205.9|6203.1|1759
1613149800000|2021-02-12 17:10:00|6222.9|6220.1|6232.1|6229.3|6234.8|6232|6222.9|6220.1|1226
1613150100000|2021-02-12 17:15:00|6231.8|6229|6246.3|6243.5|6248.8|6246|6231.8|6229|2625
1613150400000|2021-02-12 17:20:00|6246.7|6243.9|6239.5|6236.7|6248|6245.2|6233.8|6231|3717
1613150700000|2021-02-12 17:25:00|6240|6237.2|6251.7|6248.9|6253.2|6250.4|6240|6237.2|2952
1613151000000|2021-02-12 17:30:00|6252|6249.2|6241.2|6238.4|6252.4|6249.6|6236|6233.2|3140
1613151300000|2021-02-12 17:35:00|6241|6238.2|6242|6239.2|6250.7|6247.9|6239.2|6236.4|2148
1613151600000|2021-02-12 17:40:00|6242.2|6239.4|6245.4|6242.6|6246.4|6243.6|6240.4|6237.6|656
1613151900000|2021-02-12 17:45:00|6245.7|6242.9|6239.9|6237.1|6247.4|6244.6|6229.2|6226.4|3725
1613152200000|2021-02-12 17:50:00|6240.4|6237.6|6231.1|6228.3|6242.9|6240.1|6229.1|6226.3|2048
1613152500000|2021-02-12 17:55:00|6230.8|6228|6236.4|6233.6|6241.3|6238.5|6230.8|6228|3374
1613152800000|2021-02-12 18:00:00|6236.1|6233.3|6237.7|6234.9|6240.8|6238|6233.3|6230.5|4060
1613153100000|2021-02-12 18:05:00|6238|6235.2|6229.3|6226.5|6238.3|6235.5|6226.3|6223.5|1334
1613153400000|2021-02-12 18:10:00|6229|6226.2|6226|6223.2|6230|6227.2|6223.5|6220.7|2592
1613153700000|2021-02-12 18:15:00|6226.3|6223.5|6228.8|6226|6235.5|6232.7|6224.5|6221.7|869
1613154000000|2021-02-12 18:20:00|6229.5|6226.7|6235.7|6232.9|6236.2|6233.4|6227.2|6224.4|713
1613154300000|2021-02-12 18:25:00|6235.5|6232.7|6241.7|6238.9|6244|6241.2|6233.7|6230.9|3145
1613154600000|2021-02-12 18:30:00|6242|6239.2|6240.7|6237.9|6243.1|6240.3|6236|6233.2|891
1613154900000|2021-02-12 18:35:00|6239.7|6236.9|6233.7|6230.9|6240.7|6237.9|6231.9|6229.1|2269
1613155200000|2021-02-12 18:40:00|6233.9|6231.1|6229.2|6226.4|6235.7|6232.9|6228.7|6225.9|834
1613155500000|2021-02-12 18:45:00|6228.9|6226.1|6233.4|6230.6|6237.1|6234.3|6227.9|6225.1|5753
1613155800000|2021-02-12 18:50:00|6233.1|6230.3|6240.1|6237.3|6241.1|6238.3|6231.8|6229|3958
1613156100000|2021-02-12 18:55:00|6240.4|6237.6|6238.1|6235.3|6240.4|6237.6|6226.1|6223.3|2638
1613156400000|2021-02-12 19:00:00|6238.3|6235.5|6228.3|6225.5|6241.6|6238.8|6225.6|6222.8|2938
1613156700000|2021-02-12 19:05:00|6227.9|6225.1|6224.9|6222.1|6228.3|6225.5|6222.4|6219.6|1490
1613157000000|2021-02-12 19:10:00|6224.6|6221.8|6230.2|6227.4|6231.7|6228.9|6223.2|6220.4|2788
1613157300000|2021-02-12 19:15:00|6230.6|6227.8|6228.2|6225.4|6235.2|6232.4|6227|6224.2|2242
1613157600000|2021-02-12 19:20:00|6228|6225.2|6224.3|6221.5|6230.4|6227.6|6222.3|6219.5|2690
1613157900000|2021-02-12 19:25:00|6224.8|6222|6212.8|6210|6227|6224.2|6203.8|6201|12927
1613158200000|2021-02-12 19:30:00|6213.3|6210.5|6224|6221.2|6225.3|6222.5|6209.8|6207|3221
1613158500000|2021-02-12 19:35:00|6223.8|6221|6218.3|6215.5|6224.1|6221.3|6217.8|6215|553
1613158800000|2021-02-12 19:40:00|6217.8|6215|6218|6215.2|6219.3|6216.5|6216.8|6214|587
1613159100000|2021-02-12 19:45:00|6218.3|6215.5|6219.5|6216.7|6221.5|6218.7|6217.8|6215|273
1613159400000|2021-02-12 19:50:00|6220|6217.2|6221.5|6218.7|6222.2|6219.4|6219.5|6216.7|255
1613159700000|2021-02-12 19:55:00|6220.5|6217.7|6221.7|6218.9|6222|6219.2|6219.5|6216.7|447
1613160000000|2021-02-12 20:00:00|6222.5|6219.7|6227.7|6224.9|6228.2|6225.4|6220.2|6217.4|484
1613160300000|2021-02-12 20:05:00|6227.5|6224.7|6229|6226.2|6231|6228.2|6227|6224.2|419
1613160600000|2021-02-12 20:10:00|6228.7|6225.9|6228.5|6225.7|6231.3|6228.5|6227.7|6224.9|173
1613160900000|2021-02-12 20:15:00|6229|6226.2|6228.5|6225.7|6230.5|6227.7|6228.5|6225.7|244
1613161200000|2021-02-12 20:20:00|6228.7|6225.9|6231.8|6229|6232.3|6229.5|6228.3|6225.5|227
1613161500000|2021-02-12 20:25:00|6231.5|6228.7|6228.5|6225.7|6232|6229.2|6228.2|6225.4|175
1613161800000|2021-02-12 20:30:00|6228.2|6225.4|6227.8|6225|6229.8|6227|6227.3|6224.5|428
1613162100000|2021-02-12 20:35:00|6228.5|6225.7|6225|6222.2|6228.5|6225.7|6218.8|6216|451
1613162400000|2021-02-12 20:40:00|6224.7|6221.9|6226.2|6223.4|6227.2|6224.4|6224.7|6221.9|405
1613162700000|2021-02-12 20:45:00|6226.5|6223.7|6229.2|6226.4|6230.2|6227.4|6226.2|6223.4|233
1613163000000|2021-02-12 20:50:00|6229.5|6226.7|6232.4|6229.6|6232.7|6229.9|6228.2|6225.4|254
1613163300000|2021-02-12 20:55:00|6232.2|6229.4|6231.9|6229.1|6234.7|6231.9|6229.9|6227.1|404
1613163600000|2021-02-12 21:00:00|6232.2|6229.4|6231.6|6228.8|6234.4|6231.6|6231.1|6228.3|219
1613163900000|2021-02-12 21:05:00|6232.1|6229.3|6229.2|6226.4|6232.4|6229.6|6228.4|6225.6|458
1613164200000|2021-02-12 21:10:00|6228.9|6226.1|6228.6|6225.8|6230.1|6227.3|6227.7|6224.9|309
1613164500000|2021-02-12 21:15:00|6228.9|6226.1|6228.4|6225.6|6229.7|6226.9|6227.7|6224.9|197
1613164800000|2021-02-12 21:20:00|6228.6|6225.8|6229.1|6226.3|6230.1|6227.3|6228.4|6225.6|296
1613165100000|2021-02-12 21:25:00|6229.4|6226.6|6229.4|6226.6|6230.1|6227.3|6227.7|6224.9|126
1613165400000|2021-02-12 21:30:00|6229.1|6226.3|6230.1|6227.3|6232.4|6229.6|6228.4|6225.6|227
1613165700000|2021-02-12 21:35:00|6230.4|6227.6|6230.4|6227.6|6231.1|6228.3|6229.6|6226.8|36
1613166000000|2021-02-12 21:40:00|6230.1|6227.3|6230.9|6228.1|6232.6|6229.8|6229.7|6226.9|122
1613166300000|2021-02-12 21:45:00|6230.6|6227.8|6236.1|6233.3|6237.1|6234.3|6229.7|6226.9|260
1613166600000|2021-02-12 21:50:00|6236.3|6233.5|6237.6|6234.8|6241.1|6238.3|6234.4|6231.6|126
1613166900000|2021-02-12 21:55:00|6237.1|6234.3|6236|6232|6240.5|6237.1|6233.1|6230.3|174
1613343600000|2021-02-14 23:00:00|6262.8|6252.8|6281.3|6271.3|6308.2|6301|6258.6|6251.3|2513
1613343900000|2021-02-14 23:05:00|6281|6271|6284.2|6281.4|6289|6281.4|6263.9|6257.9|1147
1613344200000|2021-02-14 23:10:00|6283.6|6280.8|6292.3|6282.3|6293.1|6285.6|6269|6261.1|406
1613344500000|2021-02-14 23:15:00|6291.3|6281.3|6301.6|6298.8|6310.3|6304.6|6286.6|6279.9|370
1613344800000|2021-02-14 23:20:00|6301.9|6299.1|6283.3|6279.3|6306.9|6302.1|6278.5|6273.5|672
1613345100000|2021-02-14 23:25:00|6282.3|6279.5|6274.5|6271.7|6284.1|6279.5|6271.3|6264.6|488
1613345400000|2021-02-14 23:30:00|6274.8|6272|6270.8|6268|6282.4|6276.7|6270.8|6265.7|463
1613345700000|2021-02-14 23:35:00|6270.5|6267.7|6278.6|6274.6|6281.4|6276|6265|6262.2|344
1613346000000|2021-02-14 23:40:00|6279.2|6275.2|6284.4|6274.4|6286.1|6278.9|6278.1|6272.4|84
1613346300000|2021-02-14 23:45:00|6284.7|6274.7|6286.6|6276.6|6288.8|6282.3|6279.3|6274.4|297
1613346600000|2021-02-14 23:50:00|6282.9|6278.9|6268.9|6264.9|6285.4|6278.9|6267.8|6261.6|152
1613346900000|2021-02-14 23:55:00|6269.2|6265.2|6274.1|6271.3|6276.7|6271.3|6268.8|6262.4|8
1613347200000|2021-02-15 00:00:00|6273.8|6271|6279.9|6275.9|6281.5|6278.7|6268.3|6262.1|24
1613347500000|2021-02-15 00:05:00|6279.5|6276.7|6284.1|6281.3|6285.2|6281.7|6276.8|6273.2|53
1613347800000|2021-02-15 00:10:00|6283.8|6281|6279.5|6276.7|6286.2|6282.3|6274.5|6271.7|141
1613348100000|2021-02-15 00:15:00|6279|6276.2|6282.1|6279.3|6282.6|6279.8|6276|6273.2|232
1613348400000|2021-02-15 00:20:00|6281.4|6278.6|6286.4|6283.6|6288.2|6285|6278.5|6275.7|195
1613348700000|2021-02-15 00:25:00|6286.1|6283.3|6279.6|6276.8|6286.1|6283.3|6278.1|6275.3|431
1613349000000|2021-02-15 00:30:00|6279.3|6276.5|6280.8|6278|6281.3|6278.5|6272.8|6270|162
1613349300000|2021-02-15 00:35:00|6281.3|6278.5|6280.6|6277.8|6283.3|6280.5|6277.4|6274.6|78
1613349600000|2021-02-15 00:40:00|6281.1|6278.3|6280.6|6277.8|6284.2|6281.4|6278.9|6276.1|126
1613349900000|2021-02-15 00:45:00|6281.2|6278.4|6282.9|6280.1|6286.8|6284|6281.2|6278.4|110
1613350200000|2021-02-15 00:50:00|6282.5|6279.7|6283.6|6280.8|6284.6|6281.8|6281.4|6278.6|24
1613350500000|2021-02-15 00:55:00|6283.4|6280.6|6284.6|6281.8|6286.6|6283.8|6283.4|6280.6|25
1613350800000|2021-02-15 01:00:00|6284.7|6281.9|6295.6|6292.8|6296.9|6294.1|6284.7|6281.9|235
1613351100000|2021-02-15 01:05:00|6295.2|6292.4|6294.9|6292.1|6297.6|6294.8|6289.2|6286.4|199
1613351400000|2021-02-15 01:10:00|6295.4|6292.6|6298.4|6295.6|6299.4|6296.6|6294.5|6291.7|703
1613351700000|2021-02-15 01:15:00|6298|6295.2|6299.2|6296.4|6299.5|6296.7|6294.7|6291.9|67
1613352000000|2021-02-15 01:20:00|6300.5|6297.7|6303.2|6300.4|6303.2|6300.4|6297.9|6295.1|307
1613352300000|2021-02-15 01:25:00|6303.4|6300.6|6305.2|6302.4|6308.2|6305.4|6303.2|6300.4|210
1613352600000|2021-02-15 01:30:00|6304.2|6301.4|6324.5|6321.7|6324.5|6321.7|6303.3|6300.5|490
1613352900000|2021-02-15 01:35:00|6324.7|6321.9|6318.7|6315.9|6326.5|6323.7|6318.3|6315.5|709
1613353200000|2021-02-15 01:40:00|6319|6316.2|6320.5|6317.7|6321.8|6319|6317.3|6314.5|178
1613353500000|2021-02-15 01:45:00|6320.3|6317.5|6319|6316.2|6320.5|6317.7|6316.5|6313.7|94
1613353800000|2021-02-15 01:50:00|6319.8|6317|6326.7|6323.9|6329.8|6327|6319.3|6316.5|232
1613354100000|2021-02-15 01:55:00|6326.5|6323.7|6329|6326.2|6332.5|6329.7|6324|6321.2|246
1613354400000|2021-02-15 02:00:00|6329.3|6326.5|6339.3|6336.5|6339.3|6336.5|6328.5|6325.7|387
1613354700000|2021-02-15 02:05:00|6338.9|6336.1|6333.3|6330.5|6338.9|6336.1|6332.8|6330|197
1613355000000|2021-02-15 02:10:00|6332.8|6330|6332|6329.2|6339.5|6336.7|6330.5|6327.7|226
1613355300000|2021-02-15 02:15:00|6331.6|6328.8|6320.9|6318.1|6332.6|6329.8|6314.6|6311.8|429
1613355600000|2021-02-15 02:20:00|6321.1|6318.3|6320.6|6317.8|6321.4|6318.6|6315.3|6312.5|79
1613355900000|2021-02-15 02:25:00|6320.8|6318|6317.9|6315.1|6321.8|6319|6316.9|6314.1|112
1613356200000|2021-02-15 02:30:00|6316.9|6314.1|6319.3|6316.5|6321.1|6318.3|6316.9|6314.1|137
1613356500000|2021-02-15 02:35:00|6318.9|6316.1|6322.9|6320.1|6324.4|6321.6|6318.9|6316.1|47
1613356800000|2021-02-15 02:40:00|6322.6|6319.8|6324.6|6321.8|6328.2|6325.4|6322.1|6319.3|243
1613357100000|2021-02-15 02:45:00|6325.4|6322.6|6328.1|6325.3|6328.1|6325.3|6324.6|6321.8|22
1613357400000|2021-02-15 02:50:00|6328.4|6325.6|6324.6|6321.8|6332.4|6329.6|6324.6|6321.8|74
1613357700000|2021-02-15 02:55:00|6324.7|6321.9|6322.9|6320.1|6326.4|6323.6|6321.7|6318.9|122
1613358000000|2021-02-15 03:00:00|6322.6|6319.8|6315.4|6312.6|6322.9|6320.1|6315.2|6312.4|459
1613358300000|2021-02-15 03:05:00|6315|6312.2|6305.8|6303|6316|6313.2|6304|6300.9|511
1613358600000|2021-02-15 03:10:00|6306|6303.2|6313.8|6311|6314|6311.2|6306|6303.2|623
1613358900000|2021-02-15 03:15:00|6313.5|6310.7|6316.8|6314|6316.8|6314|6309|6306.2|208
1613359200000|2021-02-15 03:20:00|6316.5|6313.7|6315.8|6313|6320|6317.2|6315|6312.2|69
1613359500000|2021-02-15 03:25:00|6316|6313.2|6315|6312.2|6317|6314.2|6314|6311.2|73
1613359800000|2021-02-15 03:30:00|6315.2|6312.4|6314.5|6311.7|6317|6314.2|6314|6311.2|156
1613360100000|2021-02-15 03:35:00|6314.8|6312|6315.8|6313|6316.8|6314|6314|6311.2|24
1613360400000|2021-02-15 03:40:00|6316|6313.2|6319|6316.2|6319|6316.2|6316|6313.2|29
1613360700000|2021-02-15 03:45:00|6319.5|6316.7|6322.6|6319.8|6323.1|6320.3|6319.5|6316.7|114
1613361000000|2021-02-15 03:50:00|6323.1|6320.3|6321.6|6318.8|6323.5|6320.7|6321.1|6318.3|41
1613361300000|2021-02-15 03:55:00|6320.5|6317.7|6317.6|6314.8|6320.6|6317.8|6317.6|6314.8|31
1613361600000|2021-02-15 04:00:00|6317.9|6315.1|6320.1|6317.3|6320.6|6317.8|6317.9|6315.1|26
1613361900000|2021-02-15 04:05:00|6319.9|6317.1|6319.9|6317.1|6322|6319.2|6318.6|6315.8|151
1613362200000|2021-02-15 04:10:00|6320.3|6317.5|6322.6|6319.8|6322.6|6319.8|6319.3|6316.5|69
1613362500000|2021-02-15 04:15:00|6321.9|6319.1|6319.9|6317.1|6321.9|6319.1|6319.4|6316.6|185
1613362800000|2021-02-15 04:20:00|6320.1|6317.3|6318.6|6315.8|6320.1|6317.3|6318.6|6315.8|25
1613363100000|2021-02-15 04:25:00|6318.9|6316.1|6315.7|6312.9|6319.9|6317.1|6314.9|6312.1|88
1613363400000|2021-02-15 04:30:00|6315.9|6313.1|6315.1|6312.3|6315.9|6313.1|6313.9|6311.1|29
1613363700000|2021-02-15 04:35:00|6315.2|6312.4|6316.1|6313.3|6316.4|6313.6|6314.9|6312.1|17
1613364000000|2021-02-15 04:40:00|6315.9|6313.1|6314.9|6312.1|6315.9|6313.1|6312.6|6309.8|41
1613364300000|2021-02-15 04:45:00|6313.9|6311.1|6313.9|6311.1|6314.4|6311.6|6312.9|6310.1|22
1613364600000|2021-02-15 04:50:00|6314.4|6311.6|6313.4|6310.6|6314.4|6311.6|6312.4|6309.6|135
1613364900000|2021-02-15 04:55:00|6313.9|6311.1|6315.2|6312.4|6315.2|6312.4|6313.4|6310.6|17
1613365200000|2021-02-15 05:00:00|6314.9|6312.1|6319.4|6316.6|6319.9|6317.1|6314.9|6312.1|52
1613365500000|2021-02-15 05:05:00|6319.5|6316.7|6318.2|6315.4|6321.5|6318.7|6318.2|6315.4|44
1613365800000|2021-02-15 05:10:00|6318.5|6315.7|6319.8|6317|6320.7|6317.9|6318.5|6315.7|30
1613366100000|2021-02-15 05:15:00|6320.2|6317.4|6320.8|6318|6321.8|6319|6320.2|6317.4|27
1613366400000|2021-02-15 05:20:00|6321|6318.2|6326.3|6323.5|6327.3|6324.5|6320.8|6318|138
1613366700000|2021-02-15 05:25:00|6326|6323.2|6327.5|6324.7|6327.8|6325|6325.3|6322.5|28
1613367000000|2021-02-15 05:30:00|6327.8|6325|6325.3|6322.5|6328.8|6326|6323|6320.2|61
1613367300000|2021-02-15 05:35:00|6325.5|6322.7|6324.8|6322|6326.3|6323.5|6323.3|6320.5|75
1613367600000|2021-02-15 05:40:00|6325|6322.2|6326.8|6324|6326.8|6324|6324.1|6321.3|28
1613367900000|2021-02-15 05:45:00|6327.1|6324.3|6324.8|6322|6327.1|6324.3|6324.3|6321.5|61
1613368200000|2021-02-15 05:50:00|6325|6322.2|6325.1|6322.3|6326.5|6323.7|6324.8|6322|53
1613368500000|2021-02-15 05:55:00|6324.8|6322|6324.8|6322|6329.1|6326.3|6324.3|6321.5|137
1613368800000|2021-02-15 06:00:00|6324.4|6321.6|6328.1|6325.3|6328.6|6325.8|6323.6|6320.8|45
1613369100000|2021-02-15 06:05:00|6327.7|6324.9|6326.1|6323.3|6329.8|6327|6324.6|6321.8|197
1613369400000|2021-02-15 06:10:00|6326.3|6323.5|6323.1|6320.3|6326.6|6323.8|6322.6|6319.8|94
1613369700000|2021-02-15 06:15:00|6322.8|6320|6325.6|6322.8|6327.1|6324.3|6322.8|6320|155
1613370000000|2021-02-15 06:20:00|6325.7|6322.9|6328.7|6325.9|6329.1|6326.3|6325.7|6322.9|154
1613370300000|2021-02-15 06:25:00|6329.1|6326.3|6324.9|6322.1|6329.1|6326.3|6324.7|6321.9|58
1613370600000|2021-02-15 06:30:00|6325.2|6322.4|6322.4|6319.6|6325.7|6322.9|6321.6|6318.8|227
1613370900000|2021-02-15 06:35:00|6322.2|6319.4|6320.5|6317.7|6323|6320.2|6319|6316.2|366
1613371200000|2021-02-15 06:40:00|6320.2|6317.4|6321|6318.2|6321|6318.2|6318.5|6315.7|269
1613371500000|2021-02-15 06:45:00|6321.4|6318.6|6317.7|6314.9|6322|6319.2|6316.7|6313.9|116
1613371800000|2021-02-15 06:50:00|6318.2|6315.4|6314|6311.2|6318.2|6315.4|6314|6311.2|188
1613372100000|2021-02-15 06:55:00|6314.3|6311.5|6313.7|6310.9|6317|6314.2|6313.2|6310.4|111
1613372400000|2021-02-15 07:00:00|6313.4|6310.6|6299|6296.2|6315|6312.2|6298.3|6295.5|834
1613372700000|2021-02-15 07:05:00|6298.8|6296|6299.3|6296.5|6299.3|6296.5|6296.3|6293.5|246
1613373000000|2021-02-15 07:10:00|6300|6297.2|6299.8|6297|6304.5|6301.7|6298.5|6295.7|332
1613373300000|2021-02-15 07:15:00|6299.5|6296.7|6299.3|6296.5|6302.3|6299.5|6298.3|6295.5|285
1613373600000|2021-02-15 07:20:00|6299.6|6296.8|6296.3|6293.5|6300.6|6297.8|6295.1|6292.3|431
1613373900000|2021-02-15 07:25:00|6297|6294.2|6305.8|6303|6309|6306.2|6297|6294.2|187
1613374200000|2021-02-15 07:30:00|6306|6303.2|6309.6|6306.8|6311.3|6308.5|6303.3|6300.5|234
1613374500000|2021-02-15 07:35:00|6309.8|6307|6304.3|6301.5|6309.8|6307|6302.5|6299.7|233
1613374800000|2021-02-15 07:40:00|6303.9|6301.1|6302.1|6299.3|6304.3|6301.5|6301.1|6298.3|157
1613375100000|2021-02-15 07:45:00|6301.6|6298.8|6303.3|6300.5|6306.6|6303.8|6299.4|6296.6|384
1613375400000|2021-02-15 07:50:00|6302.9|6300.1|6300.3|6297.5|6303.6|6300.8|6299.3|6296.5|258
1613375700000|2021-02-15 07:55:00|6299.9|6297.1|6292.9|6290.1|6299.9|6297.1|6291.2|6288.4|538
1613376000000|2021-02-15 08:00:00|6293.1|6290.3|6311.2|6308.4|6311.2|6308.4|6291.9|6289.1|1270
1613376300000|2021-02-15 08:05:00|6310.2|6307.4|6306.2|6303.4|6311.7|6308.9|6302.6|6299.8|552
1613376600000|2021-02-15 08:10:00|6306.1|6303.3|6307.6|6304.8|6311.2|6308.4|6305.2|6302.4|746
1613376900000|2021-02-15 08:15:00|6307.2|6304.4|6302.2|6299.4|6310.6|6307.8|6301.2|6298.4|1429
1613377200000|2021-02-15 08:20:00|6301.9|6299.1|6310.5|6307.7|6310.5|6307.7|6301.7|6298.9|1156
1613377500000|2021-02-15 08:25:00|6310.4|6307.6|6305.5|6302.7|6312|6309.2|6301.2|6298.4|2730
1613377800000|2021-02-15 08:30:00|6305.2|6302.4|6295.4|6292.6|6306.4|6303.6|6295.4|6292.6|1585
1613378100000|2021-02-15 08:35:00|6295.2|6292.4|6292.9|6290.1|6295.5|6292.7|6290|6287.2|1211
1613378400000|2021-02-15 08:40:00|6292.5|6289.7|6292.7|6289.9|6293.5|6290.7|6281.5|6278.7|3371
1613378700000|2021-02-15 08:45:00|6292.8|6290|6281.5|6278.7|6294.2|6291.4|6281|6278.2|1121
1613379000000|2021-02-15 08:50:00|6281.8|6279|6281.3|6278.5|6284.2|6281.4|6275.8|6273|1807
1613379300000|2021-02-15 08:55:00|6281.7|6278.9|6277.2|6274.4|6281.7|6278.9|6274.5|6271.7|459
1613379600000|2021-02-15 09:00:00|6277|6274.2|6276|6273.2|6285.2|6282.4|6274.8|6272|818
1613379900000|2021-02-15 09:05:00|6276.1|6273.3|6282.3|6279.5|6282.5|6279.7|6276.1|6273.3|1049
1613380200000|2021-02-15 09:10:00|6282.1|6279.3|6291.5|6288.7|6295.5|6292.7|6277.3|6274.5|3868
1613380500000|2021-02-15 09:15:00|6291.2|6288.4|6293|6290.2|6296.2|6293.4|6290|6287.2|2670
1613380800000|2021-02-15 09:20:00|6293.3|6290.5|6281.6|6278.8|6293.3|6290.5|6281.6|6278.8|900
1613381100000|2021-02-15 09:25:00|6281.8|6279|6284.1|6281.3|6285.8|6283|6280.5|6277.7|199
1613381400000|2021-02-15 09:30:00|6284.5|6281.7|6289.5|6286.7|6292|6289.2|6283.8|6281|1014
1613381700000|2021-02-15 09:35:00|6289.8|6287|6292.1|6289.3|6294.1|6291.3|6289.8|6287|712
1613382000000|2021-02-15 09:40:00|6292.5|6289.7|6287.1|6284.3|6292.5|6289.7|6286.5|6283.7|441
1613382300000|2021-02-15 09:45:00|6287.6|6284.8|6287.4|6284.6|6289.3|6286.5|6284.1|6281.3|547
1613382600000|2021-02-15 09:50:00|6287.1|6284.3|6284.1|6281.3|6291.4|6288.6|6282.8|6280|664
1613382900000|2021-02-15 09:55:00|6283.8|6281|6288.8|6286|6289.8|6287|6283.3|6280.5|194
1613383200000|2021-02-15 10:00:00|6288.4|6285.6|6283.1|6280.3|6288.9|6286.1|6275.8|6273|1062
1613383500000|2021-02-15 10:05:00|6283.7|6280.9|6278.6|6275.8|6286.1|6283.3|6278.1|6275.3|267
1613383800000|2021-02-15 10:10:00|6278.4|6275.6|6279.6|6276.8|6279.7|6276.9|6275.4|6272.6|539
1613384100000|2021-02-15 10:15:00|6279.7|6276.9|6289.1|6286.3|6289.1|6286.3|6279.7|6276.9|537
1613384400000|2021-02-15 10:20:00|6288.6|6285.8|6295.4|6292.6|6301.7|6298.9|6288.6|6285.8|1504
1613384700000|2021-02-15 10:25:00|6295.1|6292.3|6283.4|6280.6|6295.4|6292.6|6282.2|6279.4|1188
1613385000000|2021-02-15 10:30:00|6283.7|6280.9|6285.7|6282.9|6286.2|6283.4|6280.7|6277.9|226
1613385300000|2021-02-15 10:35:00|6287.7|6284.9|6288.4|6285.6|6289.7|6286.9|6285.7|6282.9|371
1613385600000|2021-02-15 10:40:00|6288.7|6285.9|6287.4|6284.6|6289.9|6287.1|6283.7|6280.9|359
1613385900000|2021-02-15 10:45:00|6288.2|6285.4|6293.4|6290.6|6293.4|6290.6|6285.7|6282.9|309
1613386200000|2021-02-15 10:50:00|6293.7|6290.9|6288.7|6285.9|6301|6298.2|6287.5|6284.7|1467
1613386500000|2021-02-15 10:55:00|6289|6286.2|6288.5|6285.7|6295.4|6292.6|6284|6281.2|539
1613386800000|2021-02-15 11:00:00|6289|6286.2|6293|6290.2|6293.2|6290.4|6288|6285.2|579
1613387100000|2021-02-15 11:05:00|6292.7|6289.9|6286|6283.2|6292.7|6289.9|6284|6281.2|352
1613387400000|2021-02-15 11:10:00|6285.7|6282.9|6288.5|6285.7|6289|6286.2|6284.7|6281.9|145
1613387700000|2021-02-15 11:15:00|6288.7|6285.9|6285.7|6282.9|6289|6286.2|6282|6279.2|733
1613388000000|2021-02-15 11:20:00|6285.3|6282.5|6289.6|6286.8|6291.6|6288.8|6282.7|6279.9|522
1613388300000|2021-02-15 11:25:00|6289.8|6287|6285.5|6282.7|6290.6|6287.8|6284|6281.2|818
1613388600000|2021-02-15 11:30:00|6285.6|6282.8|6295.1|6292.3|6296|6293.2|6285|6282.2|428
1613388900000|2021-02-15 11:35:00|6295|6292.2|6298.6|6295.8|6298.6|6295.8|6294|6291.2|305
1613389200000|2021-02-15 11:40:00|6298|6295.2|6303.6|6300.8|6303.9|6301.1|6294.4|6291.6|578
1613389500000|2021-02-15 11:45:00|6303.3|6300.5|6302.9|6300.1|6308.1|6305.3|6301.9|6299.1|1085
1613389800000|2021-02-15 11:50:00|6301.9|6299.1|6296.3|6293.5|6302.4|6299.6|6296.3|6293.5|1069
1613390100000|2021-02-15 11:55:00|6296.6|6293.8|6301.3|6298.5|6303.3|6300.5|6296.6|6293.8|568
1613390400000|2021-02-15 12:00:00|6301.1|6298.3|6299.1|6296.3|6301.4|6298.6|6295.1|6292.3|242
1613390700000|2021-02-15 12:05:00|6298.7|6295.9|6303.1|6300.3|6305.7|6302.9|6297.6|6294.8|339
1613391000000|2021-02-15 12:10:00|6302.7|6299.9|6298.2|6295.4|6304.7|6301.9|6297.2|6294.4|382
1613391300000|2021-02-15 12:15:00|6298.6|6295.8|6295.6|6292.8|6298.6|6295.8|6294.2|6291.4|228
1613391600000|2021-02-15 12:20:00|6295.2|6292.4|6290.5|6287.7|6295.6|6292.8|6286.5|6283.7|1252
1613391900000|2021-02-15 12:25:00|6290|6287.2|6295.2|6292.4|6295.5|6292.7|6288.9|6286.1|675
1613392200000|2021-02-15 12:30:00|6295.5|6292.7|6294.9|6292.1|6295.9|6293.1|6292.2|6289.4|943
1613392500000|2021-02-15 12:35:00|6295.2|6292.4|6291.9|6289.1|6295.9|6293.1|6291.2|6288.4|194
1613392800000|2021-02-15 12:40:00|6292.2|6289.4|6286.9|6284.1|6293.2|6290.4|6286.2|6283.4|1175
1613393100000|2021-02-15 12:45:00|6286.5|6283.7|6286.5|6283.7|6288.9|6286.1|6285.5|6282.7|123
1613393400000|2021-02-15 12:50:00|6286.8|6284|6289.8|6287|6289.8|6287|6286.8|6284|148
1613393700000|2021-02-15 12:55:00|6289.5|6286.7|6293.2|6290.4|6293.5|6290.7|6286.2|6283.4|535
1613394000000|2021-02-15 13:00:00|6292.8|6290|6291.2|6288.4|6292.8|6290|6285.5|6282.7|255
1613394300000|2021-02-15 13:05:00|6291.5|6288.7|6289|6286.2|6291.5|6288.7|6288.5|6285.7|179
1613394600000|2021-02-15 13:10:00|6289.2|6286.4|6285.8|6283|6290.5|6287.7|6284.3|6281.5|452
1613394900000|2021-02-15 13:15:00|6285.3|6282.5|6294|6291.2|6294.6|6291.8|6283.5|6280.7|1726
1613395200000|2021-02-15 13:20:00|6293.5|6290.7|6289.5|6286.7|6294.5|6291.7|6284.6|6281.8|1772
1613395500000|2021-02-15 13:25:00|6290|6287.2|6288.6|6285.8|6290.5|6287.7|6284.5|6281.7|499
1613395800000|2021-02-15 13:30:00|6289|6286.2|6290.9|6288.1|6295.6|6292.8|6288.5|6285.7|443
1613396100000|2021-02-15 13:35:00|6291.1|6288.3|6287.1|6284.3|6291.4|6288.6|6284.4|6281.6|405
1613396400000|2021-02-15 13:40:00|6286.8|6284|6289.4|6286.6|6290.4|6287.6|6285.4|6282.6|704
1613396700000|2021-02-15 13:45:00|6289.9|6287.1|6290.1|6287.3|6293.9|6291.1|6286.9|6284.1|1141
1613397000000|2021-02-15 13:50:00|6289.9|6287.1|6284.8|6282|6290.9|6288.1|6282.8|6280|1431
1613397300000|2021-02-15 13:55:00|6284.7|6281.9|6284.1|6281.3|6291.1|6288.3|6284.1|6281.3|526
1613397600000|2021-02-15 14:00:00|6284.2|6281.4|6293.7|6290.9|6297.2|6294.4|6279.7|6276.9|1091
1613397900000|2021-02-15 14:05:00|6293.4|6290.6|6281.1|6278.3|6293.4|6290.6|6279.1|6276.3|2215
1613398200000|2021-02-15 14:10:00|6281.4|6278.6|6276.1|6273.3|6283.4|6280.6|6274.7|6271.9|1335
1613398500000|2021-02-15 14:15:00|6276.4|6273.6|6278.4|6275.6|6280.1|6277.3|6273.9|6271.1|1278
1613398800000|2021-02-15 14:20:00|6277.9|6275.1|6272.4|6269.6|6279.4|6276.6|6271|6268.2|1551
1613399100000|2021-02-15 14:25:00|6272.7|6269.9|6274.4|6271.6|6279.7|6276.9|6270.4|6267.6|2046
1613399400000|2021-02-15 14:30:00|6274.7|6271.9|6279.4|6276.6|6279.4|6276.6|6270.7|6267.9|2619
1613399700000|2021-02-15 14:35:00|6279|6276.2|6290|6287.2|6290.7|6287.9|6276.5|6273.7|1874
1613400000000|2021-02-15 14:40:00|6290.4|6287.6|6295|6292.2|6297|6294.2|6284|6281.2|977
1613400300000|2021-02-15 14:45:00|6295.3|6292.5|6282|6279.2|6296.5|6293.7|6277|6274.2|3101
1613400600000|2021-02-15 14:50:00|6281.7|6278.9|6283.7|6280.9|6284|6281.2|6280.3|6277.5|652
1613400900000|2021-02-15 14:55:00|6283.3|6280.5|6288.3|6285.5|6289.7|6286.9|6283.3|6280.5|465
1613401200000|2021-02-15 15:00:00|6288.2|6285.4|6294|6291.2|6295.8|6293|6288.2|6285.4|1140
1613401500000|2021-02-15 15:05:00|6294.3|6291.5|6286.3|6283.5|6294.3|6291.5|6283|6280.2|1622
1613401800000|2021-02-15 15:10:00|6286.5|6283.7|6291.6|6288.8|6294.1|6291.3|6285.3|6282.5|856
1613402100000|2021-02-15 15:15:00|6292.1|6289.3|6290.8|6288|6293.1|6290.3|6286|6283.2|698
1613402400000|2021-02-15 15:20:00|6291.1|6288.3|6299.3|6296.5|6300|6297.2|6291|6288.2|1020
1613402700000|2021-02-15 15:25:00|6300.3|6297.5|6300.9|6298.1|6305.6|6302.8|6297.1|6294.3|1662
1613403000000|2021-02-15 15:30:00|6301.3|6298.5|6292.9|6290.1|6301.4|6298.6|6291.9|6289.1|921
1613403300000|2021-02-15 15:35:00|6292.6|6289.8|6288.1|6285.3|6296.6|6293.8|6286.6|6283.8|805
1613403600000|2021-02-15 15:40:00|6288.3|6285.5|6300.3|6297.5|6300.3|6297.5|6288.3|6285.5|902
1613403900000|2021-02-15 15:45:00|6299.6|6296.8|6291.3|6288.5|6300.3|6297.5|6290.3|6287.5|1062
1613404200000|2021-02-15 15:50:00|6290.9|6288.1|6293.6|6290.8|6293.8|6291|6287.3|6284.5|931
1613404500000|2021-02-15 15:55:00|6294.2|6291.4|6299.9|6297.1|6299.9|6297.1|6288.9|6286.1|1682
1613404800000|2021-02-15 16:00:00|6298.9|6296.1|6296.9|6294.1|6299.9|6297.1|6293.9|6291.1|1595
1613405100000|2021-02-15 16:05:00|6297.9|6295.1|6290.9|6288.1|6297.9|6295.1|6285.2|6282.4|2538
1613405400000|2021-02-15 16:10:00|6291.2|6288.4|6321.5|6318.7|6323|6320.2|6291.2|6288.4|10446
1613405700000|2021-02-15 16:15:00|6321.2|6318.4|6327.5|6324.7|6329.5|6326.7|6315.5|6312.7|3537
1613406000000|2021-02-15 16:20:00|6327.2|6324.4|6314.2|6311.4|6327.5|6324.7|6310.9|6308.1|1333
1613406300000|2021-02-15 16:25:00|6313.9|6311.1|6320.9|6318.1|6322.7|6319.9|6308.9|6306.1|4510
1613406600000|2021-02-15 16:30:00|6320.5|6317.7|6290.2|6287.4|6320.5|6317.7|6286.2|6283.4|5862
1613406900000|2021-02-15 16:35:00|6290.5|6287.7|6296.8|6294|6298.9|6296.1|6288.5|6285.7|1596
1613407200000|2021-02-15 16:40:00|6297|6294.2|6291.8|6289|6297.5|6294.7|6290.7|6287.9|1418
1613407500000|2021-02-15 16:45:00|6292.2|6289.4|6286.2|6283.4|6292.2|6289.4|6284.5|6281.7|2488
1613407800000|2021-02-15 16:50:00|6285.8|6283|6289.5|6286.7|6289.5|6286.7|6282.2|6279.4|1385
1613408100000|2021-02-15 16:55:00|6289.2|6286.4|6290.3|6287.5|6293.3|6290.5|6286.3|6283.5|762
1613408400000|2021-02-15 17:00:00|6289.8|6287|6289.8|6287|6291.5|6288.7|6286.5|6283.7|589
1613408700000|2021-02-15 17:05:00|6289.5|6286.7|6282.5|6279.7|6290.5|6287.7|6281|6278.2|1150
1613409000000|2021-02-15 17:10:00|6282.1|6279.3|6277.1|6274.3|6282.1|6279.3|6275.1|6272.3|1694
1613409300000|2021-02-15 17:15:00|6276.5|6273.7|6274.5|6271.7|6277.8|6275|6274.1|6271.3|912
1613409600000|2021-02-15 17:20:00|6274.1|6271.3|6284.1|6281.3|6284.5|6281.7|6271.1|6268.3|1443
1613409900000|2021-02-15 17:25:00|6283.8|6281|6291.4|6288.6|6291.6|6288.8|6281.1|6278.3|841
1613410200000|2021-02-15 17:30:00|6291.6|6288.8|6289.8|6287|6295.8|6293|6287.4|6284.6|1962
1613410500000|2021-02-15 17:35:00|6289.6|6286.8|6288.9|6286.1|6291.8|6289|6288.3|6285.5|617
1613410800000|2021-02-15 17:40:00|6288.4|6285.6|6283.4|6280.6|6289.4|6286.6|6281.4|6278.6|1169
1613411100000|2021-02-15 17:45:00|6283.6|6280.8|6283.9|6281.1|6312.9|6310.1|6273.1|6270.3|3213
1613411400000|2021-02-15 17:50:00|6284.1|6281.3|6295.2|6292.4|6295.2|6292.4|6283.6|6280.4|1686
1613411700000|2021-02-15 17:55:00|6295.1|6292.3|6291.7|6288.9|6296.2|6293.4|6289.7|6286.9|3334
1613412000000|2021-02-15 18:00:00|6291.4|6288.6|6288.7|6285.9|6292.7|6289.9|6284.7|6279.2|911
1613412300000|2021-02-15 18:05:00|6288.1|6285.3|6283.6|6280.8|6289.7|6286.8|6282.4|6278.2|173
1613412600000|2021-02-15 18:10:00|6282.9|6280.1|6283.2|6280.4|6285.4|6282.6|6280|6277.2|133
1613412900000|2021-02-15 18:15:00|6282.7|6279.9|6284.4|6281.6|6285.6|6281.7|6282.7|6279.9|301
1613413200000|2021-02-15 18:20:00|6284|6281.2|6282.4|6279.6|6285|6281.4|6281|6278.2|244
1613413500000|2021-02-15 18:25:00|6282.2|6279.4|6280.9|6278.1|6283.7|6280.9|6280.4|6277.6|90
1613413800000|2021-02-15 18:30:00|6281.2|6278.4|6282.4|6279.6|6282.4|6279.6|6281.2|6278.4|12
1613414100000|2021-02-15 18:35:00|6282|6279.2|6282|6279.2|6282|6279.2|6281.3|6278.5|14
1613414400000|2021-02-15 18:40:00|6281|6278.2|6281|6278.2|6282|6279.2|6281|6278.2|34
1613414700000|2021-02-15 18:45:00|6281.2|6278.4|6285.3|6281.3|6285.3|6282|6281.2|6278.4|110
1613415000000|2021-02-15 18:50:00|6285.6|6281.6|6284.9|6280.9|6285.6|6282.5|6284.8|6280.9|19
1613415300000|2021-02-15 18:55:00|6285.3|6281.3|6284.9|6280.9|6285.3|6281.7|6283.2|6279.9|36
1613415600000|2021-02-15 19:00:00|6283.8|6281|6285.9|6281.9|6285.9|6282.5|6282.3|6279.5|34
1613415900000|2021-02-15 19:05:00|6285.6|6281.6|6285.2|6281.2|6287.8|6285|6284.8|6281.2|37
1613416200000|2021-02-15 19:10:00|6284.5|6281.7|6283.6|6280.8|6285.2|6281.7|6283.1|6280.3|20
1613416500000|2021-02-15 19:15:00|6283.3|6280.5|6283.1|6280.3|6288.4|6282.8|6281|6276.4|143
1613416800000|2021-02-15 19:20:00|6281.8|6279|6286.8|6284|6289.4|6284.8|6281.8|6279|43
1613417100000|2021-02-15 19:25:00|6286.6|6283.8|6282.8|6280|6288.4|6283.8|6282.3|6278.4|196
1613417400000|2021-02-15 19:30:00|6283.1|6280.3|6282.3|6279.5|6283.8|6281|6281.8|6278.9|62
1613417700000|2021-02-15 19:35:00|6282.6|6279.8|6281.3|6278.5|6284.3|6281.5|6281.3|6278.5|80
1613418000000|2021-02-15 19:40:00|6280.6|6277.8|6283.9|6279.9|6283.9|6279.9|6280.3|6277.5|24
1613418300000|2021-02-15 19:45:00|6283.5|6279.5|6284.2|6281.4|6284.7|6281.9|6283.5|6279.5|282
1613418600000|2021-02-15 19:50:00|||||||||7
1613418900000|2021-02-15 19:55:00|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|14
1613419200000|2021-02-15 20:00:00|6285.1|6282.3|6285.9|6283.1|6285.9|6283.1|6285.1|6282.3|13
1613419500000|2021-02-15 20:05:00|6285.6|6282.8|6288.5|6284.5|6288.8|6285.8|6284.9|6282.1|195
1613419800000|2021-02-15 20:10:00|6287.7|6284.9|6288.4|6285.6|6288.7|6285.9|6287.7|6284.9|212
1613420100000|2021-02-15 20:15:00|6288.7|6285.9|6287.7|6284.9|6289.2|6286.4|6287.7|6284.8|235
1613420400000|2021-02-15 20:20:00|6288.2|6285.4|6288.4|6285.6|6288.4|6285.6|6284.9|6282.1|38
1613420700000|2021-02-15 20:25:00|6288.7|6285.9|6287.7|6284.9|6290.4|6287.6|6287.7|6284.8|57
1613421000000|2021-02-15 20:30:00|6288|6285.2|6289.4|6285.4|6290.2|6287.4|6286.2|6283.4|152
1613421300000|2021-02-15 20:35:00|6289.1|6285.1|6289.5|6286.7|6292.3|6286.7|6288.5|6281.9|56
1613421600000|2021-02-15 20:40:00|6288.2|6285.4|6289.5|6286.7|6289.8|6286.9|6288.2|6285.4|24
1613421900000|2021-02-15 20:45:00|6289.2|6286.4|6288.3|6285.5|6289.5|6286.7|6287.6|6284.7|86
1613422200000|2021-02-15 20:50:00|6288|6285.2|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|9
1613422500000|2021-02-15 20:55:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.5|6285.7|102
1613422800000|2021-02-15 21:00:00|6289.3|6286.5|6289.5|6286.7|6289.6|6286.8|6289.1|6286.3|20
1613423100000|2021-02-15 21:05:00|6289.6|6286.8|6289.5|6286.7|6290.7|6287.7|6289.5|6286.7|46
1613423400000|2021-02-15 21:10:00|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.5|6286.7|17
1613423700000|2021-02-15 21:15:00|6289.9|6287.1|6290.9|6288.1|6291.4|6288.6|6289.9|6287|46
1613424000000|2021-02-15 21:20:00|6290.8|6288|6292|6288|6292.4|6289.6|6290.4|6287.6|321
1613424300000|2021-02-15 21:25:00|6294.5|6284.5|6290.7|6286.7|6294.5|6287.4|6289.9|6284.5|13
1613424600000|2021-02-15 21:30:00|6290.3|6287.5|6291.9|6289.1|6291.9|6289.1|6290.3|6287.5|6
1613424900000|2021-02-15 21:35:00|6291.8|6289|6289.9|6287.1|6291.9|6289.1|6289.4|6286.6|8
1613425200000|2021-02-15 21:40:00|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|2
1613425500000|2021-02-15 21:45:00|6291.9|6289.1|6291.2|6288.4|6291.9|6289.1|6290.7|6287.9|75
1613425800000|2021-02-15 21:50:00|6290.7|6287.9|6291.2|6288.4|6291.7|6288.9|6290.7|6287.9|6
1613426100000|2021-02-15 21:55:00|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|0
1613426400000|2021-02-15 22:00:00|||||||||2
1613427000000|2021-02-15 22:10:00|6291.4|6288.6|6291.9|6287.9|6295.5|6288.9|6291.4|6285.4|4
1613427900000|2021-02-15 22:25:00|6291.7|6288.9|6292.8|6290|6292.8|6290|6291.7|6288.9|6
1613428200000|2021-02-15 22:30:00|6292.7|6289.9|6292.8|6290|6292.8|6290|6292.3|6289.5|5
1613428500000|2021-02-15 22:35:00|6292.7|6289.9|6292.6|6289.8|6292.7|6289.9|6292.6|6289.8|4
1613429100000|2021-02-15 22:45:00|6290.9|6288.1|6290.6|6286.6|6290.9|6288.1|6290.6|6286.6|1
1613429400000|2021-02-15 22:50:00|6289.9|6285.9|6290.6|6286.6|6290.6|6286.6|6289|6285.9|3
1613429700000|2021-02-15 22:55:00|6289.5|6286.7|6293.9|6283.9|6293.9|6286.7|6288.5|6280.9|12
1613437200000|2021-02-16 01:00:00|6309.5|6299.5|6293.3|6290.5|6309.9|6302.5|6290.4|6287.6|1140
1613437500000|2021-02-16 01:05:00|6293.4|6290.6|6298.3|6295.5|6300.4|6297.6|6293.4|6290.6|284
1613437800000|2021-02-16 01:10:00|6297.8|6295|6298.8|6296|6299.8|6297|6295.8|6293|84
1613438100000|2021-02-16 01:15:00|6299.8|6297|6302.4|6299.6|6304.3|6301.5|6296.3|6293.5|105
1613438400000|2021-02-16 01:20:00|6302.3|6299.5|6308.9|6306.1|6308.9|6306.1|6301.6|6298.8|409
1613438700000|2021-02-16 01:25:00|6309.2|6306.4|6305.2|6302.4|6312.6|6309.8|6304.4|6301.6|215
1613439000000|2021-02-16 01:30:00|6305.4|6302.6|6303.7|6300.9|6306.2|6303.4|6301.7|6298.9|146
1613439300000|2021-02-16 01:35:00|6304.2|6301.4|6302.7|6299.9|6304.4|6301.6|6299.4|6296.6|155
1613439600000|2021-02-16 01:40:00|6302.4|6299.6|6301.5|6298.7|6304.9|6302.1|6301.4|6298.6|113
1613439900000|2021-02-16 01:45:00|6301.9|6299.1|6303.9|6301.1|6307.4|6304.6|6301.9|6299.1|37
1613440200000|2021-02-16 01:50:00|6304.2|6301.4|6305.4|6302.6|6306.4|6303.6|6303.4|6300.6|91
1613440500000|2021-02-16 01:55:00|6305.2|6302.4|6311.4|6308.6|6312.9|6310.1|6304.9|6302.1|101
1613440800000|2021-02-16 02:00:00|6311|6308.2|6310|6307.2|6312.5|6309.7|6308.3|6305.5|270
1613441100000|2021-02-16 02:05:00|6309.8|6307|6311.5|6308.7|6311.5|6308.7|6308.8|6306|29
1613441400000|2021-02-16 02:10:00|6311.3|6308.5|6315.3|6312.5|6315.5|6312.7|6309.8|6307|203
1613441700000|2021-02-16 02:15:00|6315|6312.2|6311.5|6308.7|6316.8|6314|6311.5|6308.7|55
1613442000000|2021-02-16 02:20:00|6312.3|6309.5|6312.5|6309.7|6313.5|6310.7|6311.5|6308.7|11
1613442300000|2021-02-16 02:25:00|6312.3|6309.5|6317.2|6314.4|6317.3|6314.5|6312.3|6309.5|56
1613442600000|2021-02-16 02:30:00|6317.1|6314.3|6312.8|6310|6317.8|6315|6312.3|6309.5|153
1613442900000|2021-02-16 02:35:00|6313.1|6310.3|6315.6|6312.8|6319|6316.2|6313.1|6310.3|257
1613443200000|2021-02-16 02:40:00|6315.3|6312.5|6315.3|6312.5|6317.3|6314.5|6314.8|6312|23
1613443500000|2021-02-16 02:45:00|6314.6|6311.8|6316.4|6313.6|6317.3|6314.5|6314.4|6311.6|19
1613443800000|2021-02-16 02:50:00|6316.9|6314.1|6319.7|6316.9|6320.2|6317.4|6316.9|6314.1|274
1613444100000|2021-02-16 02:55:00|6319.6|6316.8|6319.7|6316.9|6320.4|6317.6|6319.1|6316.3|101
1613444400000|2021-02-16 03:00:00|6319.6|6316.8|6319.2|6316.4|6320.2|6317.4|6318.1|6315.3|36
1613444700000|2021-02-16 03:05:00|6318.2|6315.4|6313.6|6310.8|6318.2|6315.4|6312.6|6309.8|109
1613445000000|2021-02-16 03:10:00|6313.9|6311.1|6317.6|6314.8|6318.4|6315.6|6313.6|6310.8|36
1613445300000|2021-02-16 03:15:00|6316.9|6314.1|6318.1|6315.3|6319.2|6316.4|6316.6|6313.8|62
1613445600000|2021-02-16 03:20:00|6317.7|6314.9|6321.9|6319.1|6323.2|6320.4|6317.2|6314.4|376
1613445900000|2021-02-16 03:25:00|6322.2|6319.4|6323.2|6320.4|6323.2|6320.4|6320.9|6318.1|115
1613446200000|2021-02-16 03:30:00|6322.9|6320.1|6319.8|6317|6322.9|6320.1|6319.8|6317|89
1613446500000|2021-02-16 03:35:00|6319.7|6316.9|6320.7|6317.9|6323.2|6320.4|6319.2|6316.4|104
1613446800000|2021-02-16 03:40:00|6320.3|6317.5|6322.7|6319.9|6323.2|6320.4|6319.8|6317|25
1613447100000|2021-02-16 03:45:00|6321.8|6319|6323.2|6320.4|6323.2|6320.4|6321.7|6318.9|41
1613447400000|2021-02-16 03:50:00|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.2|6319.4|28
1613447700000|2021-02-16 03:55:00|6322.8|6320|6329.1|6326.3|6329.1|6326.3|6322.8|6320|162
1613448000000|2021-02-16 04:00:00|6328.8|6326|6328.5|6325.7|6328.8|6326|6327.1|6324.3|57
1613448300000|2021-02-16 04:05:00|6328.3|6325.5|6326.8|6324|6328.8|6326|6326.8|6324|75
1613448600000|2021-02-16 04:10:00|6327.1|6324.3|6325.1|6322.3|6327.3|6324.5|6325.1|6322.3|120
1613448900000|2021-02-16 04:15:00|6324.8|6322|6325.3|6322.5|6327.4|6324.6|6324.8|6322|364
1613449200000|2021-02-16 04:20:00|6325.4|6322.6|6325.1|6322.3|6325.8|6323|6324.1|6321.3|24
1613449500000|2021-02-16 04:25:00|6324.6|6321.8|6324.6|6321.8|6325.1|6322.3|6324.1|6321.3|11
1613449800000|2021-02-16 04:30:00|6324.3|6321.5|6322.1|6319.3|6327.3|6324.5|6322.1|6319.3|142
1613450100000|2021-02-16 04:35:00|6321.4|6318.6|6321.4|6318.6|6322.4|6319.6|6320.1|6317.3|54
1613450400000|2021-02-16 04:40:00|6321.7|6318.9|6323.9|6321.1|6323.9|6321.1|6320.6|6317.8|102
1613450700000|2021-02-16 04:45:00|6323.8|6321|6323.1|6320.3|6324.4|6321.6|6322.9|6320.1|20
1613451000000|2021-02-16 04:50:00|6323.4|6320.6|6323.6|6320.8|6323.8|6321|6321.9|6319.1|10
1613451300000|2021-02-16 04:55:00|6323.9|6321.1|6323.4|6320.6|6323.9|6321.1|6323.4|6320.6|7
1613451600000|2021-02-16 05:00:00|6323.1|6320.3|6324.1|6321.3|6324.9|6322.1|6322.1|6319.3|33
1613451900000|2021-02-16 05:05:00|6324.4|6321.6|6317.7|6314.9|6324.4|6321.6|6316.5|6313.7|89
1613452200000|2021-02-16 05:10:00|6318|6315.2|6313.2|6310.4|6319.9|6317.1|6313.2|6310.4|238
1613452500000|2021-02-16 05:15:00|6313.4|6310.6|6314.4|6311.6|6314.7|6311.9|6312|6309.2|545
1613452800000|2021-02-16 05:20:00|6313.9|6311.1|6314.4|6311.6|6315.4|6312.6|6313.5|6310.7|13
1613453100000|2021-02-16 05:25:00|6314.9|6312.1|6315.2|6312.4|6315.4|6312.6|6313|6310.2|44
1613453400000|2021-02-16 05:30:00|6314.7|6311.9|6311.3|6308.5|6315.2|6312.4|6310.7|6307.9|228
1613453700000|2021-02-16 05:35:00|6312|6309.2|6302.7|6299.9|6312.7|6309.9|6300.3|6297.5|180
1613454000000|2021-02-16 05:40:00|6302.3|6299.5|6301.3|6298.5|6304.3|6301.5|6298.8|6296|143
1613454300000|2021-02-16 05:45:00|6300.7|6297.9|6300.7|6297.9|6301.5|6298.7|6297.7|6294.9|106
1613454600000|2021-02-16 05:50:00|6301.2|6298.4|6302.2|6299.4|6302.2|6299.4|6300.2|6297.4|19
1613454900000|2021-02-16 05:55:00|6302.7|6299.9|6304.2|6301.4|6305.7|6302.9|6300.2|6297.4|263
1613455200000|2021-02-16 06:00:00|6303.7|6300.9|6304.1|6301.3|6305.7|6302.9|6301.7|6298.9|24
1613455500000|2021-02-16 06:05:00|6304|6301.2|6306.5|6303.7|6308.5|6305.7|6303.6|6300.8|303
1613455800000|2021-02-16 06:10:00|6306|6303.2|6307.4|6304.6|6308.9|6306.1|6306|6303.2|49
1613456100000|2021-02-16 06:15:00|6306.9|6304.1|6308.6|6305.8|6309.4|6306.6|6306.4|6303.6|341
1613456400000|2021-02-16 06:20:00|6308.4|6305.6|6314.1|6311.3|6314.6|6311.8|6308.3|6305.5|82
1613456700000|2021-02-16 06:25:00|6314.4|6311.6|6313.3|6310.5|6315.4|6312.6|6312.3|6309.5|97
1613457000000|2021-02-16 06:30:00|6313|6310.2|6315.4|6312.6|6317.8|6315|6311.9|6309.1|116
1613457300000|2021-02-16 06:35:00|6315.8|6313|6318.3|6315.5|6318.6|6315.8|6314.1|6311.3|74
1613457600000|2021-02-16 06:40:00|6318.1|6315.3|6317.2|6314.4|6318.6|6315.8|6313.4|6310.6|329
1613457900000|2021-02-16 06:45:00|6317.6|6314.8|6318.2|6315.4|6319.2|6316.4|6316.6|6313.8|238
1613458200000|2021-02-16 06:50:00|6318.1|6315.3|6317.7|6314.9|6319.6|6316.8|6316.2|6313.4|244
1613458500000|2021-02-16 06:55:00|6317.6|6314.8|6313.2|6310.4|6317.6|6314.8|6312.2|6309.4|177
1613458800000|2021-02-16 07:00:00|6313.6|6310.8|6309.6|6306.8|6314.7|6311.9|6308.2|6305.4|281
1613459100000|2021-02-16 07:05:00|6309.9|6307.1|6311.9|6309.1|6312.6|6309.8|6309.6|6306.8|452
1613459400000|2021-02-16 07:10:00|6312.2|6309.4|6311.7|6308.9|6317.9|6315.1|6311.2|6308.4|316
1613459700000|2021-02-16 07:15:00|6312.4|6309.6|6305.2|6302.4|6315.2|6312.4|6305.2|6302.4|487
1613460000000|2021-02-16 07:20:00|6305.5|6302.7|6301.4|6298.6|6310.2|6307.4|6301.4|6298.6|388
1613460300000|2021-02-16 07:25:00|6301|6298.2|6306.2|6303.4|6306.2|6303.4|6300.5|6297.7|199
1613460600000|2021-02-16 07:30:00|6305.9|6303.1|6304.2|6301.4|6307.2|6304.4|6302.3|6299.5|278
1613460900000|2021-02-16 07:35:00|6303.8|6301|6302.5|6299.7|6307.9|6305.1|6302.2|6299.4|304
1613461200000|2021-02-16 07:40:00|6302.2|6299.4|6306.2|6303.4|6307.2|6304.4|6300.8|6298|244
1613461500000|2021-02-16 07:45:00|6307.2|6304.4|6310.6|6307.8|6311.8|6309|6302.8|6300|1052
1613461800000|2021-02-16 07:50:00|6310.3|6307.5|6310.1|6307.3|6311.8|6309|6307.1|6304.3|430
1613462100000|2021-02-16 07:55:00|6310.8|6308|6308.1|6305.3|6311.1|6308.3|6306.1|6303.3|252
1613462400000|2021-02-16 08:00:00|6307.8|6305|6304.2|6301.4|6312.1|6309.3|6302.2|6299.4|1480
1613462700000|2021-02-16 08:05:00|6303.8|6301|6307.8|6305|6311.2|6308.4|6303.8|6301|664
1613463000000|2021-02-16 08:10:00|6307.5|6304.7|6299.8|6297|6307.5|6304.7|6290.8|6288|2787
1613463300000|2021-02-16 08:15:00|6300|6297.2|6281.6|6278.8|6300|6297.2|6279.9|6277.1|3012
1613463600000|2021-02-16 08:20:00|6281.4|6278.6|6292.7|6289.9|6295.9|6293.1|6279.6|6276.8|2697
1613463900000|2021-02-16 08:25:00|6292.5|6289.7|6281.9|6279.1|6292.5|6289.7|6278.4|6275.6|2858
1613464200000|2021-02-16 08:30:00|6281.2|6278.4|6285.7|6282.9|6288.2|6285.4|6272.5|6269.7|3752
1613464500000|2021-02-16 08:35:00|6285.8|6283|6290.2|6287.4|6290.2|6287.4|6284.2|6281.4|1900
1613464800000|2021-02-16 08:40:00|6289.8|6287|6289.8|6287|6292.1|6289.3|6286.1|6283.3|1578
1613465100000|2021-02-16 08:45:00|6290.1|6287.3|6286.1|6283.3|6290.1|6287.3|6285.1|6282.3|849
1613465400000|2021-02-16 08:50:00|6286.5|6283.7|6287.1|6284.3|6290.1|6287.3|6284.5|6281.7|599
1613465700000|2021-02-16 08:55:00|6287|6284.2|6297.3|6294.5|6298.4|6295.6|6286.6|6283.8|2193
1613466000000|2021-02-16 09:00:00|6296.8|6294|6290.4|6287.6|6296.8|6294|6290.3|6287.5|611
1613466300000|2021-02-16 09:05:00|6291.8|6289|6281.4|6278.6|6293.8|6291|6280.9|6278.1|1152
1613466600000|2021-02-16 09:10:00|6281.1|6278.3|6280.9|6278.1|6285.1|6282.3|6280.1|6277.3|1046
1613466900000|2021-02-16 09:15:00|6281.1|6278.3|6278.7|6275.9|6283.1|6280.3|6275.6|6272.8|284
1613467200000|2021-02-16 09:20:00|6279.1|6276.3|6275.9|6273.1|6282.6|6279.8|6271.4|6268.6|1999
1613467500000|2021-02-16 09:25:00|6276|6273.2|6272.4|6269.6|6280.4|6277.6|6271.7|6268.9|837
1613467800000|2021-02-16 09:30:00|6271.9|6269.1|6268.7|6265.9|6274.9|6272.1|6267.7|6264.9|1194
1613468100000|2021-02-16 09:35:00|6268.4|6265.6|6261.4|6258.6|6268.4|6265.6|6256|6253.2|2865
1613468400000|2021-02-16 09:40:00|6261.1|6258.3|6275.6|6272.8|6282.4|6279.6|6261.1|6258.3|2045
1613468700000|2021-02-16 09:45:00|6275.4|6272.6|6281.5|6278.7|6283|6280.2|6268.4|6265.6|1300
1613469000000|2021-02-16 09:50:00|6281.7|6278.9|6290|6287.2|6290.3|6287.5|6281.7|6278.9|1910
1613469300000|2021-02-16 09:55:00|6289.7|6286.9|6287.8|6285|6289.7|6286.9|6283.7|6280.9|489
1613469600000|2021-02-16 10:00:00|6287.5|6284.7|6286.8|6284|6290|6287.2|6283.7|6280.9|729
1613469900000|2021-02-16 10:05:00|6286.7|6283.9|6282.9|6280.1|6288.7|6285.9|6277.7|6274.9|2746
1613470200000|2021-02-16 10:10:00|6282.7|6279.9|6278.7|6275.9|6282.7|6279.9|6273.1|6270.3|460
1613470500000|2021-02-16 10:15:00|6278.4|6275.6|6272.3|6269.5|6279.7|6276.9|6272.3|6269.5|228
1613470800000|2021-02-16 10:20:00|6272.7|6269.9|6270.8|6268|6273.7|6270.9|6269|6266.2|640
1613471100000|2021-02-16 10:25:00|6271.2|6268.4|6271|6268.2|6273|6270.2|6268.5|6265.7|399
1613471400000|2021-02-16 10:30:00|6270.7|6267.9|6273|6270.2|6277.2|6274.4|6267|6264.2|446
1613471700000|2021-02-16 10:35:00|6273.5|6270.7|6273|6270.2|6274|6271.2|6270|6267.2|471
1613472000000|2021-02-16 10:40:00|6272.9|6270.1|6277|6274.2|6277|6274.2|6272.2|6269.4|135
1613472300000|2021-02-16 10:45:00|6276.7|6273.9|6275.2|6272.4|6283.3|6280.5|6273.7|6270.9|1533
1613472600000|2021-02-16 10:50:00|6274.7|6271.9|6276|6273.2|6280.7|6277.9|6274.7|6271.9|360
1613472900000|2021-02-16 10:55:00|6275.6|6272.8|6274.6|6271.8|6277.5|6274.7|6274|6271.2|287
1613473200000|2021-02-16 11:00:00|6274.5|6271.7|6272.8|6270|6278.6|6275.8|6270.6|6267.8|335
1613473500000|2021-02-16 11:05:00|6272.6|6269.8|6278.1|6275.3|6278.6|6275.8|6267|6264.2|1841
1613473800000|2021-02-16 11:10:00|6278|6275.2|6273|6270.2|6278|6275.2|6272.3|6269.5|633
1613474100000|2021-02-16 11:15:00|6273.3|6270.5|6273.8|6271|6274.6|6271.8|6269.6|6266.8|343
1613474400000|2021-02-16 11:20:00|6273.3|6270.5|6278.9|6276.1|6283.3|6280.5|6273.3|6270.5|789
1613474700000|2021-02-16 11:25:00|6279.9|6277.1|6282.8|6280|6283.3|6280.5|6279.8|6277|229
1613475000000|2021-02-16 11:30:00|6282.3|6279.5|6285.7|6282.9|6288.9|6286.1|6281.3|6278.5|413
1613475300000|2021-02-16 11:35:00|6285.9|6283.1|6286.7|6283.9|6286.9|6284.1|6282.9|6280.1|493
1613475600000|2021-02-16 11:40:00|6286.9|6284.1|6285.7|6282.9|6287.5|6284.7|6285.7|6282.9|131
1613475900000|2021-02-16 11:45:00|6285.9|6283.1|6276.6|6273.8|6285.9|6283.1|6276.2|6273.4|856
1613476200000|2021-02-16 11:50:00|6276.4|6273.6|6287.7|6284.9|6289.2|6286.4|6275.9|6273.1|506
1613476500000|2021-02-16 11:55:00|6288.1|6285.3|6287.6|6284.8|6288.2|6285.4|6284.6|6281.8|173
1613476800000|2021-02-16 12:00:00|6287.9|6285.1|6284.2|6281.4|6289.6|6286.8|6283.6|6280.8|449
1613477100000|2021-02-16 12:05:00|6284.5|6281.7|6288.7|6285.9|6292.2|6289.4|6284.5|6281.7|396
1613477400000|2021-02-16 12:10:00|6288.5|6285.7|6286.5|6283.7|6289.5|6286.7|6283.5|6280.7|422
1613477700000|2021-02-16 12:15:00|6286.2|6283.4|6278.5|6275.7|6286.2|6283.4|6277.9|6275.1|382
1613478000000|2021-02-16 12:20:00|6278.9|6276.1|6281|6278.2|6283.5|6280.7|6278.9|6276.1|424
1613478300000|2021-02-16 12:25:00|6281.5|6278.7|6269.9|6267.1|6282.2|6279.4|6269.6|6266.8|2161
1613478600000|2021-02-16 12:30:00|6269.2|6266.4|6271.2|6268.4|6274.9|6272.1|6269.2|6266.4|414
1613478900000|2021-02-16 12:35:00|6270.9|6268.1|6266.2|6263.4|6271.9|6269.1|6263.8|6261|1693
1613479200000|2021-02-16 12:40:00|6265.9|6263.1|6267.3|6264.5|6267.8|6265|6262.2|6259.4|1227
1613479500000|2021-02-16 12:45:00|6267.7|6264.9|6268.8|6266|6272.8|6270|6266.2|6263.4|2502
1613479800000|2021-02-16 12:50:00|6268.5|6265.7|6267.2|6264.4|6269.2|6266.4|6264.2|6261.4|767
1613480100000|2021-02-16 12:55:00|6267.5|6264.7|6265.8|6263|6268.8|6266|6264.8|6262|745
1613480400000|2021-02-16 13:00:00|6266.2|6263.4|6261.3|6258.5|6267.8|6265|6259.2|6256.4|1167
1613480700000|2021-02-16 13:05:00|6261.2|6258.4|6264.2|6261.4|6264.2|6261.4|6259.8|6257|1890
1613481000000|2021-02-16 13:10:00|6263.2|6260.4|6264.8|6262|6268.8|6266|6260.8|6258|1433
1613481300000|2021-02-16 13:15:00|6264.5|6261.7|6270.8|6268|6272.8|6270|6263.8|6261|683
1613481600000|2021-02-16 13:20:00|6270.6|6267.8|6270.1|6267.3|6273.8|6271|6268.6|6265.8|484
1613481900000|2021-02-16 13:25:00|6269.6|6266.8|6260|6257.2|6272.6|6269.8|6259.8|6257|1021
1613482200000|2021-02-16 13:30:00|6259.6|6256.8|6265.8|6263|6269.8|6267|6258.8|6256|688
1613482500000|2021-02-16 13:35:00|6265.6|6262.8|6263.5|6260.7|6268.8|6266|6260.5|6257.7|1578
1613482800000|2021-02-16 13:40:00|6263.8|6261|6262.8|6260|6266.4|6263.6|6255.5|6252.7|2231
1613483100000|2021-02-16 13:45:00|6263.1|6260.3|6269.1|6266.3|6269.1|6266.3|6260.1|6257.3|741
1613483400000|2021-02-16 13:50:00|6269.4|6266.6|6268.9|6266.1|6274.4|6271.6|6265.9|6263.1|1605
1613483700000|2021-02-16 13:55:00|6268.7|6265.9|6275.7|6272.9|6276.7|6273.9|6268|6265.2|1335
1613484000000|2021-02-16 14:00:00|6275.4|6272.6|6244.7|6241.9|6275.4|6272.6|6231.7|6228.9|5700
1613484300000|2021-02-16 14:05:00|6245|6242.2|6261.4|6258.6|6261.4|6258.6|6240.4|6237.6|2314
1613484600000|2021-02-16 14:10:00|6261.2|6258.4|6268.5|6265.7|6269|6266.2|6259|6256.2|1846
1613484900000|2021-02-16 14:15:00|6268.4|6265.6|6272.5|6269.7|6273.4|6270.6|6261.2|6258.4|1935
1613485200000|2021-02-16 14:20:00|6272.7|6269.9|6273.7|6270.9|6274.7|6271.9|6269.7|6266.9|1069
1613485500000|2021-02-16 14:25:00|6273|6270.2|6264.7|6261.9|6273|6270.2|6261.8|6259|1244
1613485800000|2021-02-16 14:30:00|6264.8|6262|6253.3|6250.5|6269.8|6267|6250.7|6247.9|4301
1613486100000|2021-02-16 14:35:00|6253.7|6250.9|6259.7|6256.9|6266.3|6263.5|6251.7|6248.9|1511
1613486400000|2021-02-16 14:40:00|6259.3|6256.5|6265.3|6262.5|6268|6265.2|6251.7|6248.9|1728
1613486700000|2021-02-16 14:45:00|6265|6262.2|6280|6277.2|6281|6278.2|6261|6258.2|1575
1613487000000|2021-02-16 14:50:00|6279.7|6276.9|6279.2|6276.4|6285.7|6282.9|6275.7|6272.9|1934
1613487300000|2021-02-16 14:55:00|6279.3|6276.5|6275.9|6273.1|6287.7|6284.9|6275.4|6272.6|2714
1613487600000|2021-02-16 15:00:00|6275.5|6272.7|6268.5|6265.7|6280.7|6277.9|6268.3|6265.5|2052
1613487900000|2021-02-16 15:05:00|6268.3|6265.5|6272.5|6269.7|6283.5|6280.7|6265.3|6259.6|3347
1613488200000|2021-02-16 15:10:00|6272.6|6269.8|6248.3|6245.5|6274|6271.2|6246.3|6243.5|3844
1613488500000|2021-02-16 15:15:00|6248.8|6246|6263.5|6260.7|6265|6262.2|6245.3|6242.5|1526
1613488800000|2021-02-16 15:20:00|6263.3|6260.5|6251.1|6248.3|6269.5|6266.7|6250.5|6247.7|1416
1613489100000|2021-02-16 15:25:00|6251.6|6248.8|6260.8|6258|6263.8|6261|6246.3|6243.5|3020
1613489400000|2021-02-16 15:30:00|6260.9|6258.1|6275.2|6272.4|6279.2|6276.4|6258.3|6255.5|1920
1613489700000|2021-02-16 15:35:00|6275.6|6272.8|6274.7|6271.9|6278.2|6275.4|6269.2|6266.4|1000
1613490000000|2021-02-16 15:40:00|6275|6272.2|6268.5|6265.7|6278.2|6275.4|6265.9|6263.1|974
1613490300000|2021-02-16 15:45:00|6268.9|6266.1|6261.5|6258.7|6270.9|6268.1|6258.5|6255.7|2143
1613490600000|2021-02-16 15:50:00|6261.9|6259.1|6265.9|6263.1|6277.2|6274.4|6261.9|6259.1|1700
1613490900000|2021-02-16 15:55:00|6265.2|6262.4|6275.2|6272.4|6281.9|6279.1|6265.2|6262.4|1669
1613491200000|2021-02-16 16:00:00|6275|6272.2|6280.3|6277.5|6283.5|6280.7|6270.9|6268.1|3224
1613491500000|2021-02-16 16:05:00|6280.2|6277.4|6274.4|6271.6|6283.5|6280.7|6272.7|6269.9|1897
1613491800000|2021-02-16 16:10:00|6274.8|6272|6262.6|6259.8|6276.8|6274|6262.5|6259.7|2766
1613492100000|2021-02-16 16:15:00|6262.8|6260|6261.1|6258.3|6273.1|6270.3|6245.3|6242.5|6782
1613492400000|2021-02-16 16:20:00|6261.5|6258.7|6261.6|6258.8|6271.4|6268.6|6258.5|6255.7|2531
1613492700000|2021-02-16 16:25:00|6261.5|6258.7|6266.4|6263.6|6272.1|6269.3|6258.8|6256|7248
1613493000000|2021-02-16 16:30:00|6266.1|6263.3|6273.1|6270.3|6273.7|6270.9|6262.4|6259.6|4927
1613493300000|2021-02-16 16:35:00|6273.4|6270.6|6270.1|6267.3|6278.7|6275.9|6270.1|6267.3|1271
1613493600000|2021-02-16 16:40:00|6270.4|6267.6|6266.7|6263.9|6273.1|6270.3|6266.7|6263.9|805
1613493900000|2021-02-16 16:45:00|6267|6264.2|6270|6267.2|6273.7|6270.9|6264.7|6261.9|852
1613494200000|2021-02-16 16:50:00|6270.2|6267.4|6272.5|6269.7|6272.5|6269.7|6265.4|6262.6|1191
1613494500000|2021-02-16 16:55:00|6272.9|6270.1|6266.4|6263.6|6274.4|6271.6|6265.9|6263.1|1102
1613494800000|2021-02-16 17:00:00|6266.5|6263.7|6267.4|6264.6|6272|6269.2|6265.5|6262.7|661
1613495100000|2021-02-16 17:05:00|6266|6263.2|6255.9|6253.1|6267.2|6264.4|6255.4|6252.6|1056
1613495400000|2021-02-16 17:10:00|6255.4|6252.6|6264.4|6261.6|6267.1|6264.3|6253.4|6250.6|1691
1613495700000|2021-02-16 17:15:00|6264.1|6261.3|6263.3|6260.5|6266.7|6263.9|6260.5|6257.7|2458
1613496000000|2021-02-16 17:20:00|6263.1|6260.3|6267.7|6264.9|6270.4|6267.6|6261.8|6259|749
1613496300000|2021-02-16 17:25:00|6267.4|6264.6|6266.2|6263.4|6269.7|6266.9|6265.7|6262.9|660
1613496600000|2021-02-16 17:30:00|6266.4|6263.6|6269.4|6266.6|6270.7|6267.9|6265.7|6262.9|655
1613496900000|2021-02-16 17:35:00|6269.7|6266.9|6271.4|6268.6|6274.4|6271.6|6268.7|6265.9|733
1613497200000|2021-02-16 17:40:00|6271.1|6268.3|6274.7|6271.9|6275.4|6272.6|6270.7|6267.9|1169
1613497500000|2021-02-16 17:45:00|6274.5|6271.7|6279.7|6276.9|6284.7|6281.9|6274|6271.2|1333
1613497800000|2021-02-16 17:50:00|6280|6277.2|6280.6|6277.8|6283|6280.2|6279|6276.2|1057
1613498100000|2021-02-16 17:55:00|6281.1|6278.3|6275.6|6272.8|6283.4|6280.6|6274.3|6271.5|854
1613498400000|2021-02-16 18:00:00|6276|6273.2|6279|6276.2|6279|6276.2|6273.5|6270.7|561
1613498700000|2021-02-16 18:05:00|6278.5|6275.7|6272.6|6269.8|6279|6276.2|6269.1|6266.3|561
1613499000000|2021-02-16 18:10:00|6273|6270.2|6277.1|6274.3|6280.6|6277.8|6273|6270.2|936
1613499300000|2021-02-16 18:15:00|6277.6|6274.8|6276.8|6274|6281.3|6278.5|6276.4|6273.6|573
1613499600000|2021-02-16 18:20:00|6276.9|6274.1|6286.3|6283.5|6286.3|6283.5|6275.3|6272.5|1415
1613499900000|2021-02-16 18:25:00|6286.1|6283.3|6282.4|6279.6|6286.6|6283.8|6282.2|6279.4|735
1613500200000|2021-02-16 18:30:00|6282.2|6279.4|6280.5|6277.7|6282.2|6279.4|6278.9|6276.1|746
1613500500000|2021-02-16 18:35:00|6280.9|6278.1|6283.7|6280.9|6284.2|6281.4|6277.2|6274.4|490
1613500800000|2021-02-16 18:40:00|6283.9|6281.1|6285.5|6282.7|6285.7|6282.9|6280.5|6277.7|974
1613501100000|2021-02-16 18:45:00|6285.9|6283.1|6286.5|6283.7|6288.5|6285.7|6284.9|6282.1|2748
1613501400000|2021-02-16 18:50:00|6286.9|6284.1|6283.5|6280.7|6287.5|6284.7|6282|6279.2|990
1613501700000|2021-02-16 18:55:00|6283.8|6281|6286.8|6284|6288.5|6285.7|6283.8|6281|1000
1613502000000|2021-02-16 19:00:00|6286.5|6283.7|6286|6283.2|6288.5|6285.7|6281.8|6279|1189
1613502300000|2021-02-16 19:05:00|6286.5|6283.7|6287|6284.2|6287.5|6284.7|6283.8|6281|614
1613502600000|2021-02-16 19:10:00|6286.8|6284|6288.5|6285.7|6288.5|6285.7|6282.8|6280|908
1613502900000|2021-02-16 19:15:00|6288.2|6285.4|6283.5|6280.7|6292.5|6289.7|6283.2|6280.4|1863
1613503200000|2021-02-16 19:20:00|6283.7|6280.9|6291.2|6288.4|6294.5|6291.7|6283.2|6280.4|1696
1613503500000|2021-02-16 19:25:00|6291.9|6289.1|6299.2|6296.4|6300.2|6297.4|6284.9|6282.1|9020
1613503800000|2021-02-16 19:30:00|6298.2|6295.4|6300.6|6297.8|6305.8|6303|6297.8|6295|2119
1613504100000|2021-02-16 19:35:00|6300.5|6297.7|6294.8|6292|6301.1|6298.3|6293.1|6290.3|815
1613504400000|2021-02-16 19:40:00|6295.1|6292.3|6295.6|6292.8|6299.5|6296.7|6295.1|6292.3|762
1613504700000|2021-02-16 19:45:00|6295.5|6292.7|6296.8|6294|6298.8|6296|6294.8|6292|299
1613505000000|2021-02-16 19:50:00|6296.6|6293.8|6291.3|6288.5|6296.6|6293.8|6290.6|6287.8|292
1613505300000|2021-02-16 19:55:00|6291.4|6288.6|6296.1|6293.3|6296.8|6294|6291.1|6288.3|284
1613505600000|2021-02-16 20:00:00|6295.6|6292.8|6297.4|6294.6|6297.8|6295|6293.6|6290.8|301
1613505900000|2021-02-16 20:05:00|6296.8|6294|6297.7|6294.9|6297.7|6294.9|6295.7|6292.9|132
1613506200000|2021-02-16 20:10:00|6297.4|6294.6|6299.4|6296.6|6303.1|6300.3|6296.1|6293.3|554
1613506500000|2021-02-16 20:15:00|6299.7|6296.9|6302.4|6299.6|6302.9|6300.1|6298.7|6295.9|535
1613506800000|2021-02-16 20:20:00|6302.2|6299.4|6302.4|6299.6|6303.4|6300.6|6300.9|6298.1|568
1613507100000|2021-02-16 20:25:00|6303.1|6300.3|6303.7|6300.9|6305.7|6302.9|6303.1|6300.3|200
1613507400000|2021-02-16 20:30:00|6303.4|6300.6|6307.4|6304.6|6307.4|6304.6|6302.4|6299.6|444
1613507700000|2021-02-16 20:35:00|6307.7|6304.9|6308.1|6305.3|6313.4|6310.6|6307.1|6304.3|855
1613508000000|2021-02-16 20:40:00|6308.4|6305.6|6310.7|6307.9|6311.7|6308.9|6307.1|6304.3|208
1613508300000|2021-02-16 20:45:00|6311|6308.2|6307.2|6304.4|6311|6308.2|6306.2|6303.4|265
1613508600000|2021-02-16 20:50:00|6306.7|6303.9|6304|6301.2|6307|6304.2|6301.4|6298.6|532
1613508900000|2021-02-16 20:55:00|6303.9|6301.1|6308|6305.2|6309.4|6306.6|6303.7|6300.9|134
1613509200000|2021-02-16 21:00:00|6308.4|6305.6|6304.9|6302.1|6308.4|6305.6|6303.3|6300.5|123
1613509500000|2021-02-16 21:05:00|6304.4|6301.6|6300.2|6297.4|6304.7|6301.9|6298.4|6295.6|180
1613509800000|2021-02-16 21:10:00|6300.3|6297.5|6296.6|6293.8|6301.2|6298.4|6295.7|6292.9|269
1613510100000|2021-02-16 21:15:00|6296.8|6294|6299.6|6296.8|6300|6297.2|6296.8|6294|29
1613510400000|2021-02-16 21:20:00|6299.8|6297|6300.5|6297.7|6301.6|6298.8|6298.5|6295.7|483
1613510700000|2021-02-16 21:25:00|6300.6|6297.8|6299.1|6296.3|6302.6|6299.8|6298.5|6295.7|110
1613511000000|2021-02-16 21:30:00|6298.6|6295.8|6295|6292.2|6300.1|6297.3|6295|6292.2|60
1613511300000|2021-02-16 21:35:00|6294.6|6291.8|6297|6294.2|6297|6294.2|6294.3|6291.5|55
1613511600000|2021-02-16 21:40:00|6297.5|6294.7|6295.1|6292.3|6297.5|6294.7|6294|6291.2|160
1613511900000|2021-02-16 21:45:00|6295|6292.2|6309.6|6306.8|6310.5|6307.7|6293.5|6290.7|346
1613512200000|2021-02-16 21:50:00|6309.7|6306.9|6302.4|6299.6|6310.5|6307.7|6301.6|6298.8|74
1613512500000|2021-02-16 21:55:00|6302.6|6299.8|6304.8|6300.8|6307.7|6303.3|6301.9|6297.7|113
1613512800000|2021-02-16 22:00:00|6305.2|6301.2|6310.5|6300.5|6312.2|6304.6|6302.6|6299.2|12
1613513100000|2021-02-16 22:05:00|6310.2|6300.2|6312.2|6302.2|6312.2|6304.2|6306.1|6299.7|200
1613513400000|2021-02-16 22:10:00|6312|6302|6309.9|6299.9|6312.7|6307.3|6309.3|6299.4|40
1613514000000|2021-02-16 22:20:00|6310.9|6308.1|6311.8|6307.8|6314.9|6308.1|6309.8|6304.9|13
1613514300000|2021-02-16 22:25:00|6311.4|6307.4|6315.4|6305.4|6317.2|6311.7|6311.4|6304.9|553
1613514600000|2021-02-16 22:30:00|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|0
1613515500000|2021-02-16 22:45:00|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|1
1613515800000|2021-02-16 22:50:00|6314.9|6304.9|6314.3|6311.5|6317.4|6314.3|6313.6|6304.9|77
1613516100000|2021-02-16 22:55:00|6315.4|6311.4|6316.4|6312.4|6316.4|6312.8|6312.3|6309.5|62
1613523600000|2021-02-17 01:00:00|6274.3|6271.5|6258.3|6255.5|6274.3|6271.5|6257.7|6254.9|922
1613523900000|2021-02-17 01:05:00|6258.5|6255.7|6247.8|6245|6259|6256.2|6242.3|6239.5|497
1613524200000|2021-02-17 01:10:00|6249|6246.2|6245.9|6243.1|6249.2|6246.4|6232.7|6229.9|771
1613524500000|2021-02-17 01:15:00|6245.5|6242.7|6243.9|6241.1|6245.7|6242.9|6241.5|6238.7|100
1613524800000|2021-02-17 01:20:00|6244|6241.2|6247.9|6245.1|6249.5|6246.7|6241.5|6238.7|149
1613525100000|2021-02-17 01:25:00|6247.5|6244.7|6245.8|6243|6249.4|6246.6|6244.4|6241.6|100
1613525400000|2021-02-17 01:30:00|6245|6242.2|6246.8|6244|6248.6|6245.8|6241.3|6238.5|146
1613525700000|2021-02-17 01:35:00|6247|6244.2|6254|6251.2|6254|6251.2|6247|6244.2|37
1613526000000|2021-02-17 01:40:00|6255|6252.2|6254.8|6252|6255.3|6252.5|6252.5|6249.7|50
1613526300000|2021-02-17 01:45:00|6255|6252.2|6255.8|6253|6256.8|6254|6254.3|6251.5|24
1613526600000|2021-02-17 01:50:00|6256|6253.2|6262.8|6260|6263.6|6260.8|6255.8|6253|72
1613526900000|2021-02-17 01:55:00|6262.5|6259.7|6266.8|6264|6267.9|6265.1|6262|6259.2|45
1613527200000|2021-02-17 02:00:00|6266.9|6264.1|6259.6|6256.8|6266.9|6264.1|6259.3|6256.5|36
1613527500000|2021-02-17 02:05:00|6259.9|6257.1|6262.8|6260|6263.4|6260.6|6259.9|6257.1|11
1613527800000|2021-02-17 02:10:00|6262.6|6259.8|6263.8|6261|6264.6|6261.8|6261.8|6259|20
1613528100000|2021-02-17 02:15:00|6264.3|6261.5|6271.8|6269|6272.3|6269.5|6263.8|6261|54
1613528400000|2021-02-17 02:20:00|6271.9|6269.1|6273.8|6271|6274.9|6272.1|6269.3|6266.5|65
1613528700000|2021-02-17 02:25:00|6273.4|6270.6|6274.8|6272|6275.8|6273|6271.3|6268.5|41
1613529000000|2021-02-17 02:30:00|6274.9|6272.1|6277.8|6275|6277.9|6275.1|6273.8|6271|61
1613529300000|2021-02-17 02:35:00|6278.3|6275.5|6280|6277.2|6280.5|6277.7|6276.4|6273.6|318
1613529600000|2021-02-17 02:40:00|6280.2|6277.4|6275.2|6272.4|6280.2|6277.4|6272.5|6269.7|148
1613529900000|2021-02-17 02:45:00|6275.4|6272.6|6277.2|6274.4|6278|6275.2|6273.5|6270.7|133
1613530200000|2021-02-17 02:50:00|6276.9|6274.1|6282.5|6279.7|6284|6281.2|6276.5|6273.7|141
1613530500000|2021-02-17 02:55:00|6282.1|6279.3|6281|6278.2|6283.8|6281|6277.5|6274.7|78
1613530800000|2021-02-17 03:00:00|6281.1|6278.3|6293.5|6290.7|6294.5|6291.7|6280.5|6277.7|385
1613531100000|2021-02-17 03:05:00|6294.5|6291.7|6308.5|6305.7|6308.6|6305.8|6294.5|6291.7|617
1613531400000|2021-02-17 03:10:00|6308.8|6306|6308.5|6305.7|6311|6308.2|6302|6299.2|225
1613531700000|2021-02-17 03:15:00|6309.2|6306.4|6321.1|6318.3|6322|6319.2|6309|6306.2|733
1613532000000|2021-02-17 03:20:00|6321|6318.2|6310.2|6307.4|6321|6318.2|6308|6305.2|304
1613532300000|2021-02-17 03:25:00|6310.1|6307.3|6306.6|6303.8|6310.1|6307.3|6305.5|6302.7|67
1613532600000|2021-02-17 03:30:00|6306.1|6303.3|6305.4|6302.6|6306.2|6303.4|6302.5|6299.7|130
1613532900000|2021-02-17 03:35:00|6305.8|6303|6305.2|6302.4|6307.1|6304.3|6305.1|6302.3|27
1613533200000|2021-02-17 03:40:00|6305.1|6302.3|6303.6|6300.8|6305.7|6302.9|6301.7|6298.9|57
1613533500000|2021-02-17 03:45:00|6303.2|6300.4|6304.2|6301.4|6305.6|6302.8|6302.4|6299.6|78
1613533800000|2021-02-17 03:50:00|6304.1|6301.3|6307.2|6304.4|6307.7|6304.9|6304.1|6301.3|82
1613534100000|2021-02-17 03:55:00|6307.1|6304.3|6303.1|6300.3|6307.2|6304.4|6303.1|6300.3|56
1613534400000|2021-02-17 04:00:00|6302.7|6299.9|6304|6301.2|6305|6302.2|6302|6299.2|8
1613534700000|2021-02-17 04:05:00|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6302.5|6299.7|21
1613535000000|2021-02-17 04:10:00|6304|6301.2|6302.5|6299.7|6304.2|6301.4|6302.5|6299.7|9
1613535300000|2021-02-17 04:15:00|6302.2|6299.4|6301.2|6298.4|6302.2|6299.4|6300.2|6297.4|51
1613535600000|2021-02-17 04:20:00|6300.8|6298|6299.7|6296.9|6301.2|6298.4|6299.7|6296.9|24
1613535900000|2021-02-17 04:25:00|6300|6297.2|6301|6298.2|6301|6298.2|6299.6|6296.8|9
1613536200000|2021-02-17 04:30:00|6301.4|6298.6|6296.1|6293.3|6301.4|6298.6|6296|6293.2|49
1613536500000|2021-02-17 04:35:00|6296.6|6293.8|6299.5|6296.7|6300.1|6297.3|6296.6|6293.8|13
1613536800000|2021-02-17 04:40:00|6299|6296.2|6297.6|6294.8|6299.3|6296.5|6297|6294.2|29
1613537100000|2021-02-17 04:45:00|6298|6295.2|6301.1|6298.3|6301.1|6298.3|6297.6|6294.8|6
1613537400000|2021-02-17 04:50:00|6301.3|6298.5|6302.5|6299.7|6303.3|6300.5|6300.6|6297.8|8
1613537700000|2021-02-17 04:55:00|6302.1|6299.3|6304.5|6301.7|6306|6303.2|6302|6299.2|61
1613538000000|2021-02-17 05:00:00|6304.3|6301.5|6304.1|6301.3|6305.5|6302.7|6303.1|6300.3|88
1613538300000|2021-02-17 05:05:00|6305|6302.2|6301.4|6298.6|6305|6302.2|6300.8|6298|18
1613538600000|2021-02-17 05:10:00|6300.4|6297.6|6300.8|6298|6301.1|6298.3|6299.4|6296.6|4
1613538900000|2021-02-17 05:15:00|6300.9|6298.1|6306.6|6303.8|6306.6|6303.8|6300.8|6298|311
1613539200000|2021-02-17 05:20:00|6306.4|6303.6|6307.2|6304.4|6307.6|6304.8|6306.1|6303.3|68
1613539500000|2021-02-17 05:25:00|6307.1|6304.3|6309.6|6306.8|6309.6|6306.8|6307.1|6304.3|29
1613539800000|2021-02-17 05:30:00|6309.9|6307.1|6314.7|6311.9|6314.8|6312|6309.9|6307.1|99
1613540100000|2021-02-17 05:35:00|6314.2|6311.4|6310.2|6307.4|6314.7|6311.9|6310|6307.2|54
1613540400000|2021-02-17 05:40:00|6309.7|6306.9|6309|6306.2|6309.7|6306.9|6307.7|6304.9|3
1613540700000|2021-02-17 05:45:00|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6307.2|6304.4|73
1613541000000|2021-02-17 05:50:00|6307.5|6304.7|6308.2|6305.4|6310.5|6307.7|6307.5|6304.7|70
1613541300000|2021-02-17 05:55:00|6308.5|6305.7|6308.9|6306.1|6309.7|6306.9|6307.8|6305|95
1613541600000|2021-02-17 06:00:00|6309|6306.2|6308.5|6305.7|6310|6307.2|6308.5|6305.7|36
1613541900000|2021-02-17 06:05:00|6308.9|6306.1|6307.7|6304.9|6310.4|6307.6|6307.2|6304.4|28
1613542200000|2021-02-17 06:10:00|6307.9|6305.1|6308.2|6305.4|6309.9|6307.1|6307.9|6305.1|53
1613542500000|2021-02-17 06:15:00|6308.4|6305.6|6311.8|6309|6314.5|6311.7|6308.4|6305.6|99
1613542800000|2021-02-17 06:20:00|6311.7|6308.9|6309.7|6306.9|6311.8|6309|6309.7|6306.9|16
1613543100000|2021-02-17 06:25:00|6309.5|6306.7|6314.2|6311.4|6314.3|6311.5|6309.3|6306.5|9
1613543400000|2021-02-17 06:30:00|6313.8|6311|6311.7|6308.9|6315.8|6313|6310.3|6307.5|358
1613543700000|2021-02-17 06:35:00|6311.8|6309|6308.7|6305.9|6311.8|6309|6308.7|6305.9|79
1613544000000|2021-02-17 06:40:00|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6307.2|6304.4|318
1613544300000|2021-02-17 06:45:00|6307.8|6305|6309.3|6306.5|6310.7|6307.9|6307.8|6305|67
1613544600000|2021-02-17 06:50:00|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6308.3|6305.5|73
1613544900000|2021-02-17 06:55:00|6309.8|6307|6309.4|6306.6|6311.7|6308.9|6309.3|6306.5|74
1613545200000|2021-02-17 07:00:00|6309.3|6306.5|6327.9|6325.1|6327.9|6325.1|6307.3|6304.5|391
1613545500000|2021-02-17 07:05:00|6328.8|6326|6327.8|6325|6332.4|6329.6|6327.1|6324.3|538
1613545800000|2021-02-17 07:10:00|6327.9|6325.1|6326.1|6323.3|6329.3|6326.5|6323.8|6321|344
1613546100000|2021-02-17 07:15:00|6325.8|6323|6323.3|6320.5|6326.8|6324|6323.3|6320.5|89
1613546400000|2021-02-17 07:20:00|6323.8|6321|6325.7|6322.9|6326.7|6323.9|6322.1|6319.3|253
1613546700000|2021-02-17 07:25:00|6325.9|6323.1|6325.9|6323.1|6327.4|6324.6|6323.7|6320.9|112
1613547000000|2021-02-17 07:30:00|6325.7|6322.9|6321.2|6318.4|6326.4|6323.6|6319.1|6316.3|207
1613547300000|2021-02-17 07:35:00|6321.6|6318.8|6329|6326.2|6330|6327.2|6319.7|6316.9|697
1613547600000|2021-02-17 07:40:00|6330|6327.2|6335.6|6332.8|6339|6336.2|6330|6327.2|758
1613547900000|2021-02-17 07:45:00|6336|6333.2|6345.5|6342.7|6347|6344.2|6334.6|6331.8|660
1613548200000|2021-02-17 07:50:00|6345.3|6342.5|6351.6|6348.8|6353.6|6350.8|6345|6342.2|583
1613548500000|2021-02-17 07:55:00|6351.5|6348.7|6345.1|6342.3|6356.2|6353.4|6344.6|6341.8|1224
1613548800000|2021-02-17 08:00:00|6345.2|6342.4|6347.7|6344.9|6360.9|6358.1|6344.6|6341.8|2841
1613549100000|2021-02-17 08:05:00|6347.6|6344.8|6344.2|6341.4|6349.6|6346.8|6338.6|6335.8|927
1613549400000|2021-02-17 08:10:00|6344.6|6341.8|6344.1|6341.3|6347.6|6344.8|6339.6|6336.8|551
1613549700000|2021-02-17 08:15:00|6343.9|6341.1|6332.8|6330|6343.9|6341.1|6329.3|6326.5|1470
1613550000000|2021-02-17 08:20:00|6332.3|6329.5|6337.9|6335.1|6341.4|6338.6|6330.9|6328.1|893
1613550300000|2021-02-17 08:25:00|6338.3|6335.5|6338.7|6335.9|6344.4|6341.6|6337.9|6335.1|2621
1613550600000|2021-02-17 08:30:00|6338.8|6336|6342.4|6339.6|6342.6|6339.8|6335.7|6332.9|2272
1613550900000|2021-02-17 08:35:00|6342.3|6339.5|6346.5|6343.7|6348.6|6345.8|6337.3|6334.5|2357
1613551200000|2021-02-17 08:40:00|6346.9|6344.1|6347.2|6344.4|6348.2|6345.4|6338.3|6335.5|866
1613551500000|2021-02-17 08:45:00|6347.5|6344.7|6350.7|6347.9|6350.8|6348|6346.8|6344|775
1613551800000|2021-02-17 08:50:00|6351.2|6348.4|6346.9|6344.1|6351.2|6348.4|6339.3|6336.5|1007
1613552100000|2021-02-17 08:55:00|6346.5|6343.7|6347.8|6345|6355.2|6352.4|6345.9|6343.1|1136
1613552400000|2021-02-17 09:00:00|6348.2|6345.4|6348.5|6345.7|6354.1|6351.3|6345.1|6342.3|640
1613552700000|2021-02-17 09:05:00|6348.1|6345.3|6348.5|6345.7|6355.1|6352.3|6345.6|6342.8|1269
1613553000000|2021-02-17 09:10:00|6348.1|6345.3|6336.5|6333.7|6350.3|6347.5|6334.1|6331.3|1810
1613553300000|2021-02-17 09:15:00|6336.4|6333.6|6339.6|6336.8|6340.5|6337.7|6327.5|6324.7|1688
1613553600000|2021-02-17 09:20:00|6339.8|6337|6343.6|6340.8|6345.1|6342.3|6332.5|6329.7|1299
1613553900000|2021-02-17 09:25:00|6343.1|6340.3|6331.5|6328.7|6343.6|6340.8|6328.5|6325.7|1309
1613554200000|2021-02-17 09:30:00|6331.2|6328.4|6332.8|6330|6334.5|6331.7|6327.5|6324.7|976
1613554500000|2021-02-17 09:35:00|6333|6330.2|6333.8|6331|6334|6331.2|6327.5|6324.7|1122
1613554800000|2021-02-17 09:40:00|6334|6331.2|6330.9|6328.1|6334.5|6331.7|6328.8|6326|1556
1613555100000|2021-02-17 09:45:00|6331.3|6328.5|6328.8|6326|6336.4|6333.6|6328.4|6325.6|827
1613555400000|2021-02-17 09:50:00|6328.9|6326.1|6330.1|6327.3|6334.2|6331.4|6328.4|6325.6|850
1613555700000|2021-02-17 09:55:00|6329.9|6327.1|6330.6|6327.8|6332.4|6329.6|6327.7|6324.9|627
1613556000000|2021-02-17 10:00:00|6330.4|6327.6|6331.1|6328.3|6334.1|6331.3|6326.7|6323.9|898
1613556300000|2021-02-17 10:05:00|6331.4|6328.6|6341.8|6339|6343.7|6340.9|6331.4|6328.6|2273
1613556600000|2021-02-17 10:10:00|6342.2|6339.4|6347.3|6344.5|6349.9|6347.1|6342|6339.2|2082
1613556900000|2021-02-17 10:15:00|6346.9|6344.1|6348.2|6345.4|6353.2|6350.4|6346.1|6343.3|1027
1613557200000|2021-02-17 10:20:00|6348.8|6346|6351.2|6348.4|6357.1|6354.3|6348.8|6346|3471
1613557500000|2021-02-17 10:25:00|6351.5|6348.7|6349.8|6347|6352.8|6350|6348.5|6345.7|415
1613557800000|2021-02-17 10:30:00|6349.5|6346.7|6353.8|6351|6359.5|6356.7|6349.2|6346.4|1324
1613558100000|2021-02-17 10:35:00|6353.5|6350.7|6353.7|6350.9|6356.5|6353.7|6351.4|6348.6|509
1613558400000|2021-02-17 10:40:00|6353.8|6351|6353.3|6350.5|6356.3|6353.5|6351.2|6348.4|532
1613558700000|2021-02-17 10:45:00|6353.2|6350.4|6353.4|6350.6|6356.4|6353.6|6349.4|6346.6|1150
1613559000000|2021-02-17 10:50:00|6353.2|6350.4|6351.4|6348.6|6354.4|6351.6|6349.4|6346.6|423
1613559300000|2021-02-17 10:55:00|6351.9|6349.1|6356.5|6353.7|6358|6355.2|6349.4|6346.6|469
1613559600000|2021-02-17 11:00:00|6356.4|6353.6|6362|6359.2|6366.4|6363.6|6354.4|6351.6|1255
1613559900000|2021-02-17 11:05:00|6361.7|6358.9|6358.9|6356.1|6364|6361.2|6355.4|6352.6|540
1613560200000|2021-02-17 11:10:00|6358.5|6355.7|6359|6356.2|6365.3|6362.5|6358.5|6355.7|409
1613560500000|2021-02-17 11:15:00|6358.9|6356.1|6366|6363.2|6366|6363.2|6358|6355.2|474
1613560800000|2021-02-17 11:20:00|6366.4|6363.6|6367.8|6365|6368.6|6365.8|6364.6|6361.8|943
1613561100000|2021-02-17 11:25:00|6367.4|6364.6|6373.9|6371.1|6374.9|6372.1|6366.9|6364.1|1554
1613561400000|2021-02-17 11:30:00|6373.8|6371|6368.6|6365.8|6376.4|6373.6|6368.6|6365.8|809
1613561700000|2021-02-17 11:35:00|6368.8|6366|6369.3|6366.5|6371.3|6368.5|6367.6|6364.8|519
1613562000000|2021-02-17 11:40:00|6368.9|6366.1|6366.5|6363.7|6370.2|6367.4|6364.6|6361.8|1290
1613562300000|2021-02-17 11:45:00|6366.6|6363.8|6362.2|6359.4|6366.6|6363.8|6359.3|6356.5|1401
1613562600000|2021-02-17 11:50:00|6362.3|6359.5|6362.3|6359.5|6365.5|6362.7|6361.3|6358.5|461
1613562900000|2021-02-17 11:55:00|6362.5|6359.7|6366.6|6363.8|6367.9|6365.1|6356.7|6353.9|1335
1613563200000|2021-02-17 12:00:00|6366.9|6364.1|6375.6|6372.8|6376.2|6373.4|6364.9|6362.1|1224
1613563500000|2021-02-17 12:05:00|6374.8|6372|6375.6|6372.8|6377.4|6374.6|6371|6368.2|4241
1613563800000|2021-02-17 12:10:00|6375.2|6372.4|6380.9|6378.1|6383.9|6381.1|6370.2|6367.4|5484
1613564100000|2021-02-17 12:15:00|6381.2|6378.4|6387.9|6385.1|6388.3|6385.5|6378.6|6375.8|1838
1613564400000|2021-02-17 12:20:00|6388.3|6385.5|6396.5|6393.7|6399.2|6396.4|6386.3|6383.5|2354
1613564700000|2021-02-17 12:25:00|6393.1|6390.3|6393.1|6390.3|6396.9|6394.1|6389.5|6386.7|2251
1613565000000|2021-02-17 12:30:00|6393.9|6391.1|6414|6411.2|6416.5|6413.7|6393.9|6391.1|6010
1613565300000|2021-02-17 12:35:00|6414.5|6411.7|6416.7|6413.9|6421.7|6418.9|6414|6411.2|2165
1613565600000|2021-02-17 12:40:00|6417|6414.2|6410.1|6407.3|6418.7|6415.9|6406.1|6403.3|1883
1613565900000|2021-02-17 12:45:00|6409.7|6406.9|6403.5|6400.7|6410.4|6407.6|6400.5|6397.7|3069
1613566200000|2021-02-17 12:50:00|6404.1|6401.3|6399.1|6396.3|6404.1|6401.3|6393.8|6391|2920
1613566500000|2021-02-17 12:55:00|6398.7|6395.9|6400.1|6397.3|6402.2|6399.4|6393.8|6391|1822
1613566800000|2021-02-17 13:00:00|6399.7|6396.9|6397.3|6394.5|6402.2|6399.4|6394.7|6391.9|488
1613567100000|2021-02-17 13:05:00|6397.7|6394.9|6387.3|6384.5|6399.3|6396.5|6384.3|6381.5|4482
1613567400000|2021-02-17 13:10:00|6386.8|6384|6391.5|6388.7|6394.8|6392|6386.5|6383.7|1132
1613567700000|2021-02-17 13:15:00|6392|6389.2|6388.4|6385.6|6393.2|6390.4|6382.3|6379.5|820
1613568000000|2021-02-17 13:20:00|6388.3|6385.5|6389.2|6386.4|6390.4|6387.6|6386.2|6383.4|331
1613568300000|2021-02-17 13:25:00|6390.2|6387.4|6390.9|6388.1|6393.5|6390.7|6384.7|6381.9|497
1613568600000|2021-02-17 13:30:00|6391.7|6387.7|6392.7|6389.9|6393.9|6391.1|6386.2|6383.4|677
1613568900000|2021-02-17 13:35:00|6392.9|6390.1|6394.2|6391.4|6395.2|6392.4|6384.1|6381.3|930
1613569200000|2021-02-17 13:40:00|6394.1|6391.3|6390.2|6387.4|6394.2|6391.4|6388.7|6385.9|445
1613569500000|2021-02-17 13:45:00|6390.1|6387.3|6384.2|6381.4|6390.7|6387.9|6381.6|6378.8|836
1613569800000|2021-02-17 13:50:00|6384.6|6381.8|6376.8|6374|6387.2|6384.4|6374.3|6371.5|2428
1613570100000|2021-02-17 13:55:00|6376.9|6374.1|6375.4|6372.6|6382.9|6380.1|6372.9|6370.1|700
1613570400000|2021-02-17 14:00:00|6374.9|6372.1|6381|6378.2|6384.9|6382.1|6360.3|6357.5|3318
1613570700000|2021-02-17 14:05:00|6381.4|6378.6|6340.4|6337.6|6383.5|6380.7|6335.4|6332.6|7137
1613571000000|2021-02-17 14:10:00|6340.8|6338|6275.5|6272.7|6343.8|6341|6273.2|6270.4|15775
1613571300000|2021-02-17 14:15:00|6275.2|6272.4|6292.7|6289.9|6300.6|6297.8|6261.8|6259|15153
1613571600000|2021-02-17 14:20:00|6292|6289.2|6294.6|6291.8|6300.3|6297.5|6276.7|6273.9|5179
1613571900000|2021-02-17 14:25:00|6294.2|6291.4|6300.6|6297.8|6312.7|6309.9|6287.7|6284.9|3904
1613572200000|2021-02-17 14:30:00|6300.7|6297.9|6287.1|6284.3|6304.7|6301.9|6285.6|6282.8|2858
1613572500000|2021-02-17 14:35:00|6286.7|6283.9|6291.3|6288.5|6294.6|6291.8|6279.2|6276.4|2850
1613572800000|2021-02-17 14:40:00|6291|6288.2|6295.6|6292.8|6304.7|6301.6|6283.5|6280.7|4024
1613573100000|2021-02-17 14:45:00|6295.2|6292.4|6310.2|6307.4|6312.3|6309.5|6291.3|6288.5|3227
1613573400000|2021-02-17 14:50:00|6310.3|6307.5|6321.2|6318.4|6324.8|6322|6308.8|6306|2451
1613573700000|2021-02-17 14:55:00|6321.1|6318.3|6320.2|6317.4|6324.5|6321.7|6316.2|6313.4|1393
1613574000000|2021-02-17 15:00:00|6319.6|6316.8|6319.8|6317|6326.2|6323.4|6318.8|6316|2704
1613574300000|2021-02-17 15:05:00|6319.9|6317.1|6334.8|6332|6336.2|6333.4|6318.3|6315.5|3423
1613574600000|2021-02-17 15:10:00|6335|6332.2|6323.1|6320.3|6338.3|6335.5|6323.1|6320.3|2449
1613574900000|2021-02-17 15:15:00|6322.7|6319.9|6314|6311.2|6323.3|6320.5|6306.4|6303.6|1623
1613575200000|2021-02-17 15:20:00|6314.4|6311.6|6304.3|6301.5|6322.1|6319.3|6302.8|6300|1590
1613575500000|2021-02-17 15:25:00|6303.8|6301|6316.4|6313.6|6317.9|6315.1|6302.8|6300|1588
1613575800000|2021-02-17 15:30:00|6316.5|6313.7|6317.9|6315.1|6321.5|6318.7|6305.8|6303|1923
1613576100000|2021-02-17 15:35:00|6317.8|6315|6324|6321.2|6328|6325.2|6317.5|6314.7|1528
1613576400000|2021-02-17 15:40:00|6324.6|6321.8|6320.9|6318.1|6327|6324.2|6317|6314.2|1857
1613576700000|2021-02-17 15:45:00|6321.7|6318.9|6336.9|6334.1|6337.4|6334.6|6319.4|6316.6|1000
1613577000000|2021-02-17 15:50:00|6336.4|6333.6|6325.1|6322.3|6338.5|6335.7|6322|6319.2|2989
1613577300000|2021-02-17 15:55:00|6325.6|6322.8|6333.2|6330.4|6335.5|6332.7|6325|6322.2|1159
1613577600000|2021-02-17 16:00:00|6333.5|6330.7|6313.3|6310.5|6334.5|6331.7|6313.3|6310.5|2623
1613577900000|2021-02-17 16:05:00|6313|6310.2|6310|6307.2|6318|6315.2|6310|6307.2|2404
1613578200000|2021-02-17 16:10:00|6309.7|6306.9|6310.6|6307.8|6312.1|6309.3|6305|6302.2|1600
1613578500000|2021-02-17 16:15:00|6310.2|6307.4|6302.9|6300.1|6310.7|6307.9|6302.1|6299.3|1891
1613578800000|2021-02-17 16:20:00|6303.6|6300.8|6316.2|6313.4|6317.2|6314.4|6302.9|6300.1|2298
1613579100000|2021-02-17 16:25:00|6316.7|6313.9|6323.2|6320.4|6327.2|6324.4|6306.9|6304.1|6349
1613579400000|2021-02-17 16:30:00|6322.8|6320|6318.1|6315.3|6330.8|6328|6312.9|6310.1|6317
1613579700000|2021-02-17 16:35:00|6318.4|6315.6|6311.8|6309|6320.6|6317.8|6311.4|6308.6|2389
1613580000000|2021-02-17 16:40:00|6311.2|6308.4|6317.8|6315|6318.4|6315.6|6308.8|6306|772
1613580300000|2021-02-17 16:45:00|6317.4|6314.6|6319.8|6317|6321.2|6318.4|6311.4|6308.6|812
1613580600000|2021-02-17 16:50:00|6320.8|6318|6323.8|6321|6328.1|6325.3|6319.8|6317|1128
1613580900000|2021-02-17 16:55:00|6323.4|6320.6|6327.3|6324.5|6329.4|6326.6|6323.4|6320.6|567
1613581200000|2021-02-17 17:00:00|6327.4|6324.6|6319.6|6316.8|6332.4|6329.6|6318.1|6315.3|4012
1613581500000|2021-02-17 17:05:00|6319.5|6316.7|6316.5|6313.7|6321.1|6318.3|6314|6311.2|1255
1613581800000|2021-02-17 17:10:00|6315.9|6313.1|6312.7|6309.9|6317.7|6314.9|6311.4|6308.6|1210
1613582100000|2021-02-17 17:15:00|6313|6310.2|6318.5|6315.7|6321.6|6318.8|6313|6310.2|1155
1613582400000|2021-02-17 17:20:00|6318.1|6315.3|6323|6320.2|6326|6323.2|6317.1|6314.3|603
1613582700000|2021-02-17 17:25:00|6323.1|6320.3|6329.7|6326.9|6329.7|6326.9|6320.1|6317.3|2527
1613583000000|2021-02-17 17:30:00|6330|6327.2|6333.3|6330.5|6335.3|6332.5|6329.2|6326.4|2078
1613583300000|2021-02-17 17:35:00|6333|6330.2|6337|6334.2|6339.8|6337|6330.6|6327.8|2129
1613583600000|2021-02-17 17:40:00|6337.3|6334.5|6341|6338.2|6341.5|6338.7|6334.8|6332|1929
1613583900000|2021-02-17 17:45:00|6340.8|6338|6340.1|6337.3|6342.1|6339.3|6339.1|6336.3|706
1613584200000|2021-02-17 17:50:00|6340.5|6337.7|6341.9|6339.1|6344.6|6341.8|6338.6|6335.8|1344
1613584500000|2021-02-17 17:55:00|6341.4|6338.6|6349.9|6347.1|6351.4|6348.6|6341.4|6338.6|1018
1613584800000|2021-02-17 18:00:00|6349.8|6347|6352.1|6349.3|6353.1|6350.3|6345.8|6343|1626
1613585100000|2021-02-17 18:05:00|6352.4|6349.6|6351.4|6348.6|6356.4|6353.6|6350.2|6347.4|1098
1613585400000|2021-02-17 18:10:00|6351.9|6349.1|6354.5|6351.7|6355.8|6353|6345.4|6342.6|3151
1613585700000|2021-02-17 18:15:00|6354.4|6351.6|6355.3|6352.5|6360.4|6357.6|6348.4|6345.6|983
1613586000000|2021-02-17 18:20:00|6355.4|6352.6|6351.8|6349|6357.4|6354.6|6350.4|6347.6|700
1613586300000|2021-02-17 18:25:00|6351.4|6348.6|6360.8|6358|6361.8|6359|6350|6347.2|886
1613586600000|2021-02-17 18:30:00|6360.4|6357.6|6366.1|6363.3|6369.7|6366.9|6359.3|6356.5|3136
1613586900000|2021-02-17 18:35:00|6366.7|6363.9|6367.1|6364.3|6369.1|6366.3|6363.6|6360.8|934
1613587200000|2021-02-17 18:40:00|6367.5|6364.7|6367.1|6364.3|6368.5|6365.7|6362.5|6359.7|1019
1613587500000|2021-02-17 18:45:00|6367|6364.2|6363.7|6360.9|6367.5|6364.7|6363.5|6360.7|1099
1613587800000|2021-02-17 18:50:00|6364.5|6361.7|6366.4|6363.6|6368.7|6365.9|6361.5|6358.7|678
1613588100000|2021-02-17 18:55:00|6366.6|6363.8|6370.2|6367.4|6371.7|6367.9|6365.6|6360.6|849
1613588400000|2021-02-17 19:00:00|6370.4|6367.6|6360.6|6357.8|6370.7|6367.9|6359.1|6356.3|1271
1613588700000|2021-02-17 19:05:00|6360.9|6358.1|6364.2|6361.4|6365.1|6362.3|6359.8|6357|1004
1613589000000|2021-02-17 19:10:00|6364.6|6361.8|6366.3|6363.5|6370.2|6367.4|6358.2|6355.4|2039
1613589300000|2021-02-17 19:15:00|6366.7|6363.9|6376.7|6373.9|6378.7|6375.9|6360.7|6357.9|3203
1613589600000|2021-02-17 19:20:00|6376.3|6373.5|6389.7|6386.9|6390.2|6387.4|6375.9|6373.1|2991
1613589900000|2021-02-17 19:25:00|6390|6387.2|6380.2|6377.4|6393.2|6390.4|6376.3|6373.5|6363
1613590200000|2021-02-17 19:30:00|6380.3|6377.5|6373.5|6370.7|6380.7|6377.9|6366.5|6363.7|2127
1613590500000|2021-02-17 19:35:00|6373.4|6370.6|6376.8|6374|6378.1|6375.3|6372.1|6369.3|1302
1613590800000|2021-02-17 19:40:00|6377.3|6374.5|6373.6|6370.8|6378.8|6376|6372.1|6369.3|1547
1613591100000|2021-02-17 19:45:00|6373.5|6370.7|6380.5|6377.7|6380.6|6377.8|6372.1|6369.3|515
1613591400000|2021-02-17 19:50:00|6380.6|6377.8|6385.1|6382.3|6386.5|6383.7|6380.5|6377.7|265
1613591700000|2021-02-17 19:55:00|6385.5|6382.7|6386.1|6383.3|6386.8|6384|6382.1|6379.3|164
1613592000000|2021-02-17 20:00:00|6386.5|6383.7|6387.1|6384.3|6389.8|6387|6385.5|6382.7|438
1613592300000|2021-02-17 20:05:00|6387.5|6384.7|6385|6382.2|6389|6386.2|6384.8|6382|427
1613592600000|2021-02-17 20:10:00|6385.5|6382.7|6386.1|6383.3|6387.1|6384.3|6384.1|6381.3|286
1613592900000|2021-02-17 20:15:00|6386.2|6383.4|6390.7|6387.9|6393.2|6390.4|6386.1|6383.3|1476
1613593200000|2021-02-17 20:20:00|6390.2|6387.4|6392.1|6389.3|6394.7|6391.9|6390.1|6387.3|209
1613593500000|2021-02-17 20:25:00|6392.2|6389.4|6388.2|6385.4|6393.1|6390.3|6387.7|6384.9|518
1613593800000|2021-02-17 20:30:00|6388|6385.2|6388.9|6386.1|6389.9|6387.1|6384.7|6381.9|1219
1613594100000|2021-02-17 20:35:00|6389.3|6386.5|6391.7|6388.9|6391.9|6389.1|6388.3|6385.5|295
1613594400000|2021-02-17 20:40:00|6391.3|6388.5|6388.4|6385.6|6391.9|6389.1|6387.5|6384.7|265
1613594700000|2021-02-17 20:45:00|6388.9|6386.1|6389.3|6386.5|6389.4|6386.6|6387.4|6384.6|121
1613595000000|2021-02-17 20:50:00|6389.4|6386.6|6388.6|6385.8|6389.9|6387.1|6387.3|6384.5|634
1613595300000|2021-02-17 20:55:00|6388.3|6385.5|6387.2|6384.4|6389.1|6386.3|6386.5|6383.7|238
1613595600000|2021-02-17 21:00:00|6387.4|6384.6|6386.7|6383.9|6389.5|6386.7|6386|6383.2|739
1613595900000|2021-02-17 21:05:00|6386|6383.2|6386|6383.2|6388.5|6385.7|6385.6|6382.8|367
1613596200000|2021-02-17 21:10:00|6386.1|6383.3|6389.8|6387|6391.8|6389|6385.5|6382.7|159
1613596500000|2021-02-17 21:15:00|6389.3|6386.5|6391.5|6388.7|6391.8|6389|6389.3|6386.5|67
1613596800000|2021-02-17 21:20:00|6391.3|6388.5|6388.3|6385.5|6393.8|6391|6388.3|6385.5|308
1613597100000|2021-02-17 21:25:00|6388.7|6385.9|6388.8|6384.8|6389.7|6386.9|6387.4|6384.6|89
1613597400000|2021-02-17 21:30:00|6388.4|6384.4|6399.4|6396.6|6400.3|6397.5|6385.9|6380.5|1021
1613597700000|2021-02-17 21:35:00|6399.6|6396.8|6400.9|6396.9|6402|6398.9|6396.4|6393.6|978
1613598000000|2021-02-17 21:40:00|6399.2|6396.4|6418.4|6415.6|6429.3|6423|6398.4|6394.9|2375
1613598300000|2021-02-17 21:45:00|6419.6|6416.8|6432.5|6428.5|6436.4|6431.1|6416.4|6413.6|1196
1613598600000|2021-02-17 21:50:00|6431.4|6428.6|6424.2|6421.4|6434.2|6431.4|6424.2|6418.3|201
1613598900000|2021-02-17 21:55:00|6425|6422.2|6431.4|6427.4|6435|6431|6425|6418.9|1698
1613599200000|2021-02-17 22:00:00|6431.8|6427.8|6427.2|6417.2|6433.1|6428.4|6419.5|6416.7|530
1613599500000|2021-02-17 22:05:00|6427.5|6417.5|6421.1|6418.3|6431.1|6421.1|6421.1|6417.5|174
1613599800000|2021-02-17 22:10:00|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|140
1613600100000|2021-02-17 22:15:00|6419.9|6417.1|6426.1|6416.1|6427.6|6423.7|6419.5|6415.8|141
1613600400000|2021-02-17 22:20:00|6427.4|6417.4|6425.1|6415.1|6430.6|6423.6|6416.3|6410.7|50
1613600700000|2021-02-17 22:25:00|6425.3|6415.3|6426.2|6416.2|6428.8|6423|6424.2|6415.1|1
1613601000000|2021-02-17 22:30:00|6426.1|6416.1|6426.6|6416.6|6429.4|6422.9|6419.3|6413.8|13
1613601300000|2021-02-17 22:35:00|6426.5|6416.5|6427.5|6423.5|6427.5|6423.5|6425.5|6415.5|6
1613601600000|2021-02-17 22:40:00|6427.1|6424.3|6431|6421|6432.3|6425.5|6427.1|6420.7|5
1613601900000|2021-02-17 22:45:00|6427.9|6423.9|6431|6421|6432.3|6425.5|6427.4|6421|1
1613602200000|2021-02-17 22:50:00|6428.5|6424.5|6431|6421|6431|6425.6|6427.9|6421|0
1613602500000|2021-02-17 22:55:00|6428.1|6424.1|6427.9|6417.9|6431.5|6426.1|6427.5|6417.9|27
1613610000000|2021-02-18 01:00:00|6448.8|6446|6463.9|6461.1|6489.6|6486.8|6435|6432.2|6114
1613610300000|2021-02-18 01:05:00|6464.3|6461.5|6482.5|6479.7|6487.4|6484.6|6463.3|6460.5|869
1613610600000|2021-02-18 01:10:00|6482.4|6479.6|6468.5|6465.7|6482.9|6480.1|6461.9|6459.1|1102
1613610900000|2021-02-18 01:15:00|6468|6465.2|6449.2|6446.4|6468.9|6466.1|6445.4|6442.6|1184
1613611200000|2021-02-18 01:20:00|6448.5|6445.7|6447.7|6444.9|6454.5|6451.7|6442.9|6440.1|312
1613611500000|2021-02-18 01:25:00|6449|6446.2|6461.3|6458.5|6465.5|6462.7|6447.3|6444.1|754
1613611800000|2021-02-18 01:30:00|6461|6458.2|6463.3|6460.5|6470.2|6467.4|6461|6458.2|552
1613612100000|2021-02-18 01:35:00|6462.6|6459.8|6454.9|6452.1|6462.9|6460.1|6450.1|6447.3|480
1613612400000|2021-02-18 01:40:00|6455.4|6452.6|6444.9|6442.1|6455.9|6453.1|6443.9|6441.1|373
1613612700000|2021-02-18 01:45:00|6444.8|6442|6448.3|6445.5|6449.9|6447.1|6443.4|6440.6|100
1613613000000|2021-02-18 01:50:00|6448.4|6445.6|6451.7|6448.9|6453.9|6451.1|6447.2|6444.4|96
1613613300000|2021-02-18 01:55:00|6451.9|6449.1|6453.6|6450.8|6454.9|6452.1|6449.7|6446.9|286
1613613600000|2021-02-18 02:00:00|6452.9|6450.1|6457.9|6455.1|6462|6459.2|6450.4|6447.6|338
1613613900000|2021-02-18 02:05:00|6457.4|6454.6|6450.9|6448.1|6458.3|6455.5|6449.4|6446.6|143
1613614200000|2021-02-18 02:10:00|6450.8|6448|6453.9|6451.1|6456|6453.2|6448.9|6446.1|202
1613614500000|2021-02-18 02:15:00|6453.7|6450.9|6457.9|6455.1|6460|6457.2|6453.4|6450.6|334
1613614800000|2021-02-18 02:20:00|6457.5|6454.7|6465.7|6462.9|6465.8|6463|6457|6454.2|657
1613615100000|2021-02-18 02:25:00|6465.8|6463|6471.1|6468.3|6471.2|6468.4|6463.6|6460.8|437
1613615400000|2021-02-18 02:30:00|6471.2|6468.4|6465.7|6462.9|6471.2|6468.4|6464.8|6462|943
1613615700000|2021-02-18 02:35:00|6465.9|6463.1|6467.7|6464.9|6470.2|6467.4|6465.7|6462.9|265
1613616000000|2021-02-18 02:40:00|6467.8|6465|6471.8|6469|6476.2|6473.4|6467.7|6464.9|288
1613616300000|2021-02-18 02:45:00|6472.2|6469.4|6479.5|6476.7|6479.9|6477.1|6470.7|6467.9|1931
1613616600000|2021-02-18 02:50:00|6480.3|6477.5|6478|6475.2|6482.8|6480|6474|6471.2|578
1613616900000|2021-02-18 02:55:00|6478.1|6475.3|6473.4|6470.6|6479.5|6476.7|6470.3|6467.5|361
1613617200000|2021-02-18 03:00:00|6473|6470.2|6471.2|6468.4|6476.1|6473.3|6469.9|6467.1|331
1613617500000|2021-02-18 03:05:00|6471.6|6468.8|6463.2|6460.4|6471.7|6468.9|6462.7|6459.9|1205
1613617800000|2021-02-18 03:10:00|6462.9|6460.1|6454.3|6451.5|6465.4|6462.6|6453.6|6450.8|413
1613618100000|2021-02-18 03:15:00|6454.2|6451.4|6456.2|6453.4|6457.3|6454.5|6450.3|6447.5|102
1613618400000|2021-02-18 03:20:00|6456.1|6453.3|6452.2|6449.4|6456.1|6453.3|6448.2|6445.4|92
1613618700000|2021-02-18 03:25:00|6451.2|6448.4|6447.1|6444.3|6451.2|6448.4|6444.6|6441.8|112
1613619000000|2021-02-18 03:30:00|6446.9|6444.1|6446.9|6444.1|6451.3|6448.5|6443.7|6440.9|265
1613619300000|2021-02-18 03:35:00|6446.1|6443.3|6448|6445.2|6448|6445.2|6445.4|6442.6|165
1613619600000|2021-02-18 03:40:00|6447.2|6444.4|6451.3|6448.5|6451.3|6448.5|6447.2|6444.4|93
1613619900000|2021-02-18 03:45:00|6451.8|6449|6448.6|6445.8|6453.3|6450.5|6447.6|6444.8|93
1613620200000|2021-02-18 03:50:00|6448.3|6445.5|6445.1|6442.3|6449.1|6446.3|6444.6|6441.8|53
1613620500000|2021-02-18 03:55:00|6445.3|6442.5|6447.6|6444.8|6448.3|6445.5|6445.1|6442.3|35
1613620800000|2021-02-18 04:00:00|6447.2|6444.4|6446.2|6443.4|6448.9|6446.1|6445.2|6442.4|66
1613621100000|2021-02-18 04:05:00|6446.1|6443.3|6437.7|6434.9|6446.2|6443.4|6436.7|6433.9|217
1613621400000|2021-02-18 04:10:00|6438.1|6435.3|6434.8|6432|6439.2|6436.4|6433|6430.2|591
1613621700000|2021-02-18 04:15:00|6434.5|6431.7|6434.8|6432|6438|6435.2|6433.3|6430.5|267
1613622000000|2021-02-18 04:20:00|6434.5|6431.7|6437.9|6435.1|6437.9|6435.1|6432.6|6429.8|93
1613622300000|2021-02-18 04:25:00|6437.6|6434.8|6437.9|6435.1|6437.9|6435.1|6437.3|6434.5|16
1613622600000|2021-02-18 04:30:00|6438.6|6435.8|6444.4|6441.6|6448.1|6445.3|6438.6|6435.8|326
1613622900000|2021-02-18 04:35:00|6444.8|6442|6445|6442.2|6446.4|6443.6|6440.8|6438|784
1613623200000|2021-02-18 04:40:00|6445.4|6442.6|6448.8|6446|6451.5|6448.7|6445.4|6442.6|134
1613623500000|2021-02-18 04:45:00|6448.4|6445.6|6450.8|6448|6450.9|6448.1|6447.5|6444.7|49
1613623800000|2021-02-18 04:50:00|6450.9|6448.1|6446.1|6443.3|6450.9|6448.1|6446|6443.2|334
1613624100000|2021-02-18 04:55:00|6446.3|6443.5|6444.8|6442|6447.6|6444.8|6444.6|6441.8|24
1613624400000|2021-02-18 05:00:00|6445.1|6442.3|6449.1|6446.3|6449.2|6446.4|6442.5|6439.7|57
1613624700000|2021-02-18 05:05:00|6448.7|6445.9|6450.7|6447.9|6451.2|6448.4|6447.6|6444.8|25
1613625000000|2021-02-18 05:10:00|6450.8|6448|6451.5|6448.7|6455.2|6452.4|6450.5|6447.7|97
1613625300000|2021-02-18 05:15:00|6452|6449.2|6457.5|6454.7|6457.6|6454.8|6450.6|6447.8|38
1613625600000|2021-02-18 05:20:00|6457.6|6454.8|6454.1|6451.3|6457.6|6454.8|6454.1|6451.3|31
1613625900000|2021-02-18 05:25:00|6454.5|6451.7|6457.9|6455.1|6458.6|6455.8|6454|6451.2|135
1613626200000|2021-02-18 05:30:00|6458.9|6456.1|6448.7|6445.9|6459.4|6456.6|6448.1|6445.3|150
1613626500000|2021-02-18 05:35:00|6449.6|6446.8|6448.5|6445.7|6450.6|6447.8|6447|6444.2|32
1613626800000|2021-02-18 05:40:00|6448.4|6445.6|6450.2|6447.4|6451.2|6448.4|6447.5|6444.7|35
1613627100000|2021-02-18 05:45:00|6450.5|6447.7|6448.9|6446.1|6452.5|6449.7|6448.9|6446.1|166
1613627400000|2021-02-18 05:50:00|6449.3|6446.5|6446.4|6443.6|6450.4|6447.6|6445.9|6443.1|134
1613627700000|2021-02-18 05:55:00|6446.3|6443.5|6447.1|6444.3|6447.6|6444.8|6441.3|6438.5|959
1613628000000|2021-02-18 06:00:00|6446.3|6443.5|6450.2|6447.4|6450.3|6447.5|6442.1|6439.3|341
1613628300000|2021-02-18 06:05:00|6450|6447.2|6446.4|6443.6|6450|6447.2|6444.1|6441.3|27
1613628600000|2021-02-18 06:10:00|6446.2|6443.4|6443|6440.2|6446.4|6443.6|6442.5|6439.7|158
1613628900000|2021-02-18 06:15:00|6443.4|6440.6|6443.2|6440.4|6448.2|6445.4|6442.7|6439.9|160
1613629200000|2021-02-18 06:20:00|6442.3|6439.5|6444.8|6442|6447|6444.2|6440.6|6437.8|259
1613629500000|2021-02-18 06:25:00|6444.1|6441.3|6451|6448.2|6452.6|6449.8|6444.1|6441.3|148
1613629800000|2021-02-18 06:30:00|6450.8|6448|6445.8|6443|6452.5|6449.7|6444.3|6441.5|1472
1613630100000|2021-02-18 06:35:00|6446.3|6443.5|6440.5|6437.7|6448.3|6445.5|6439.5|6436.7|1072
1613630400000|2021-02-18 06:40:00|6440.1|6437.3|6431.4|6428.6|6441.3|6438.5|6426.4|6423.6|845
1613630700000|2021-02-18 06:45:00|6431.3|6428.5|6426.8|6424|6431.8|6429|6426.8|6424|152
1613631000000|2021-02-18 06:50:00|6427.8|6425|6425.7|6422.9|6428.8|6426|6425.2|6422.4|662
1613631300000|2021-02-18 06:55:00|6425.8|6423|6427.8|6425|6429.8|6427|6423.2|6420.4|362
1613631600000|2021-02-18 07:00:00|6427.4|6424.6|6440|6437.2|6440|6437.2|6427|6424.2|699
1613631900000|2021-02-18 07:05:00|6441.4|6438.6|6435.9|6433.1|6442.4|6439.6|6435.8|6433|381
1613632200000|2021-02-18 07:10:00|6435.8|6433|6432.5|6429.7|6436|6433.2|6427.4|6424.6|372
1613632500000|2021-02-18 07:15:00|6431.9|6429.1|6427.5|6424.7|6431.9|6429.1|6424.8|6422|417
1613632800000|2021-02-18 07:20:00|6427.9|6425.1|6422.2|6419.4|6429|6426.2|6420.7|6417.9|556
1613633100000|2021-02-18 07:25:00|6422.1|6419.3|6430|6427.2|6431.6|6428.8|6418.7|6415.9|870
1613633400000|2021-02-18 07:30:00|6430.3|6427.5|6420.1|6417.3|6434|6431.2|6419.6|6416.8|1014
1613633700000|2021-02-18 07:35:00|6419.7|6416.9|6423.7|6420.9|6424.7|6421.9|6419.5|6416.7|164
1613634000000|2021-02-18 07:40:00|6424.1|6421.3|6429.8|6427|6432.1|6429.3|6423.1|6420.3|715
1613634300000|2021-02-18 07:45:00|6429.9|6427.1|6425.2|6422.4|6431.8|6429|6424.6|6421.8|617
1613634600000|2021-02-18 07:50:00|6425.1|6422.3|6431.9|6429.1|6432.9|6430.1|6425.1|6422.3|338
1613634900000|2021-02-18 07:55:00|6432.1|6429.3|6437|6434.2|6437.4|6434.6|6426.1|6423.3|636
1613635200000|2021-02-18 08:00:00|6438|6435.2|6449.7|6446.9|6450|6447.2|6436.4|6433.6|2957
1613635500000|2021-02-18 08:05:00|6449.3|6446.5|6439.4|6436.6|6452.7|6449.9|6438.8|6436|1955
1613635800000|2021-02-18 08:10:00|6439|6436.2|6435|6432.2|6440.6|6437.8|6434|6431.2|999
1613636100000|2021-02-18 08:15:00|6434.9|6432.1|6439.7|6436.9|6440.2|6437.4|6429.4|6426.6|3321
1613636400000|2021-02-18 08:20:00|6440.1|6437.3|6434|6431.2|6442.6|6439.8|6434|6431.2|1377
1613636700000|2021-02-18 08:25:00|6434.1|6431.3|6429.8|6427|6443.1|6440.3|6426.8|6424|2948
1613637000000|2021-02-18 08:30:00|6429.5|6426.7|6432.8|6430|6436.8|6434|6426.8|6424|4188
1613637300000|2021-02-18 08:35:00|6433.2|6430.4|6427|6424.2|6434.4|6431.6|6425.6|6422.8|1968
1613637600000|2021-02-18 08:40:00|6426.6|6423.8|6422.5|6419.7|6427.6|6424.8|6419.3|6416.5|1082
1613637900000|2021-02-18 08:45:00|6422.6|6419.8|6422.4|6419.6|6426.6|6423.8|6419.6|6416.8|1764
1613638200000|2021-02-18 08:50:00|6422.3|6419.5|6420.1|6417.3|6423.9|6421.1|6413.6|6410.8|2523
1613638500000|2021-02-18 08:55:00|6420.2|6417.4|6428.5|6425.7|6430.5|6427.7|6420.2|6417.4|2080
1613638800000|2021-02-18 09:00:00|6428.9|6426.1|6425.4|6422.6|6431.5|6428.7|6424.4|6421.6|3060
1613639100000|2021-02-18 09:05:00|6425.3|6422.5|6420|6417.2|6426|6423.2|6415.9|6413.1|885
1613639400000|2021-02-18 09:10:00|6419.9|6417.1|6409.3|6406.5|6420.5|6417.7|6409.2|6406.4|1834
1613639700000|2021-02-18 09:15:00|6409.7|6406.9|6403|6400.2|6413.2|6410.4|6402|6399.2|2129
1613640000000|2021-02-18 09:20:00|6403.5|6400.7|6398.8|6396|6405|6402.2|6391.3|6388.5|4902
1613640300000|2021-02-18 09:25:00|6398.7|6395.9|6399.6|6396.8|6402.3|6399.5|6394.1|6391.3|3107
1613640600000|2021-02-18 09:30:00|6400.1|6397.3|6401.4|6398.6|6404.1|6401.3|6398.4|6395.6|961
1613640900000|2021-02-18 09:35:00|6401.6|6398.8|6404.4|6401.6|6408.9|6406.1|6399.9|6397.1|1705
1613641200000|2021-02-18 09:40:00|6404|6401.2|6407|6404.2|6409|6406.2|6402.5|6399.7|1258
1613641500000|2021-02-18 09:45:00|6408|6405.2|6409.4|6406.6|6410|6407.2|6405|6402.2|1782
1613641800000|2021-02-18 09:50:00|6409.8|6407|6398.8|6396|6409.8|6407|6398.8|6396|1043
1613642100000|2021-02-18 09:55:00|6399.3|6396.5|6404.4|6401.6|6404.9|6402.1|6393.8|6391|2283
1613642400000|2021-02-18 10:00:00|6404|6401.2|6401|6398.2|6408|6405.2|6401|6398.2|277
1613642700000|2021-02-18 10:05:00|6401.5|6398.7|6402.5|6399.7|6404|6401.2|6396.4|6393.6|390
1613643000000|2021-02-18 10:10:00|6402.4|6399.6|6391.4|6388.6|6402.5|6399.7|6390|6387.2|851
1613643300000|2021-02-18 10:15:00|6391.9|6389.1|6391.6|6388.8|6395.5|6392.7|6384.7|6381.9|1016
1613643600000|2021-02-18 10:20:00|6391.5|6388.7|6390.7|6387.9|6393.6|6390.8|6388.5|6385.7|529
1613643900000|2021-02-18 10:25:00|6391.1|6388.3|6389.7|6386.9|6393.1|6390.3|6387.1|6384.3|918
1613644200000|2021-02-18 10:30:00|6390.5|6387.7|6394.1|6391.3|6395.1|6392.3|6385.6|6382.8|561
1613644500000|2021-02-18 10:35:00|6394.2|6391.4|6380.8|6378|6397.1|6394.3|6379.8|6377|2260
1613644800000|2021-02-18 10:40:00|6381.2|6378.4|6378.2|6375.4|6382.3|6379.5|6374.5|6371.7|988
1613645100000|2021-02-18 10:45:00|6378.5|6375.7|6381.3|6378.5|6381.8|6379|6374.2|6371.4|1011
1613645400000|2021-02-18 10:50:00|6383.2|6380.4|6384.9|6382.1|6390.1|6387.3|6383.2|6380.4|4036
1613645700000|2021-02-18 10:55:00|6384.6|6381.8|6380.7|6377.9|6385.7|6382.9|6380.5|6377.7|4226
1613646000000|2021-02-18 11:00:00|6381.1|6378.3|6373.5|6370.7|6383.7|6380.9|6368.8|6366|2857
1613646300000|2021-02-18 11:05:00|6373.1|6370.3|6379.6|6376.8|6382.7|6379.9|6371.5|6368.7|729
1613646600000|2021-02-18 11:10:00|6379.1|6376.3|6379.2|6376.4|6384.7|6381.9|6376.1|6373.3|2555
1613646900000|2021-02-18 11:15:00|6380.1|6377.3|6389.9|6387.1|6390.2|6387.4|6379.1|6376.3|2278
1613647200000|2021-02-18 11:20:00|6389.5|6386.7|6392.1|6389.3|6393.2|6390.4|6388.9|6386.1|1203
1613647500000|2021-02-18 11:25:00|6392.6|6389.8|6385.1|6382.3|6392.6|6389.8|6384.1|6381.3|5178
1613647800000|2021-02-18 11:30:00|6384.7|6381.9|6388.5|6385.7|6391.7|6388.9|6382.7|6379.9|983
1613648100000|2021-02-18 11:35:00|6388.7|6385.9|6388|6385.2|6389.7|6386.9|6386.4|6383.6|594
1613648400000|2021-02-18 11:40:00|6387.7|6384.9|6392.1|6389.3|6394.6|6391.8|6380.4|6377.6|1031
1613648700000|2021-02-18 11:45:00|6392.3|6389.5|6397.4|6394.6|6399.9|6397.1|6390.6|6387.8|1126
1613649000000|2021-02-18 11:50:00|6397.9|6395.1|6398.2|6395.4|6402.4|6399.6|6396.4|6393.6|846
1613649300000|2021-02-18 11:55:00|6397.9|6395.1|6398.1|6395.3|6400.7|6397.9|6394.1|6391.3|3811
1613649600000|2021-02-18 12:00:00|6397.6|6394.8|6400|6397.2|6403.1|6400.3|6396.6|6393.8|942
1613649900000|2021-02-18 12:05:00|6399.8|6397|6404.1|6401.3|6406.7|6403.9|6396.8|6394|1042
1613650200000|2021-02-18 12:10:00|6404.4|6401.6|6402.1|6399.3|6408.1|6405.3|6399.8|6397|480
1613650500000|2021-02-18 12:15:00|6402.4|6399.6|6408|6405.2|6410|6407.2|6401.8|6399|1701
1613650800000|2021-02-18 12:20:00|6407.7|6404.9|6408.8|6406|6412|6409.2|6405.7|6402.9|451
1613651100000|2021-02-18 12:25:00|6408|6405.2|6413.5|6410.7|6414|6411.2|6407|6404.2|458
1613651400000|2021-02-18 12:30:00|6413.6|6410.8|6417.5|6414.7|6418.3|6415.5|6409.4|6406.6|1346
1613651700000|2021-02-18 12:35:00|6417.1|6414.3|6419|6416.2|6422|6419.2|6417|6414.2|1614
1613652000000|2021-02-18 12:40:00|6419.4|6416.6|6411.8|6409|6419.8|6417|6407|6404.2|589
1613652300000|2021-02-18 12:45:00|6411.4|6408.6|6411|6408.2|6414.4|6411.6|6407.8|6405|524
1613652600000|2021-02-18 12:50:00|6411.4|6408.6|6412.5|6409.7|6414.8|6412|6411|6408.2|3855
1613652900000|2021-02-18 12:55:00|6412.4|6409.6|6420.6|6417.8|6423|6420.2|6410.5|6407.7|2065
1613653200000|2021-02-18 13:00:00|6420.7|6417.9|6421.6|6418.8|6423.4|6420.6|6415|6412.2|2588
1613653500000|2021-02-18 13:05:00|6422|6419.2|6420|6417.2|6423|6420.2|6419|6416.2|1083
1613653800000|2021-02-18 13:10:00|6419.8|6417|6417.9|6415.1|6420|6417.2|6413.3|6410.5|595
1613654100000|2021-02-18 13:15:00|6417.8|6415|6413.3|6410.5|6417.9|6415.1|6413.3|6410.5|678
1613654400000|2021-02-18 13:20:00|6413.4|6410.6|6417.8|6415|6417.9|6415.1|6409.2|6406.4|874
1613654700000|2021-02-18 13:25:00|6417.4|6414.6|6417.6|6414.8|6417.9|6415.1|6415.9|6413.1|456
1613655000000|2021-02-18 13:30:00|6416.8|6414|6423.4|6420.6|6423.5|6420.7|6410.1|6407.3|2608
1613655300000|2021-02-18 13:35:00|6422.4|6419.6|6419.4|6416.6|6423.4|6420.6|6416.2|6413.4|4136
1613655600000|2021-02-18 13:40:00|6419.1|6416.3|6421.2|6418.4|6424.7|6421.9|6416.4|6413.6|1554
1613655900000|2021-02-18 13:45:00|6421|6418.2|6418|6415.2|6424|6421.2|6415.7|6412.9|1970
1613656200000|2021-02-18 13:50:00|6418.2|6415.4|6409.3|6406.5|6418.5|6415.7|6408.2|6405.4|1961
1613656500000|2021-02-18 13:55:00|6409.7|6406.9|6404.9|6402.1|6413.2|6410.4|6402.7|6399.9|2656
1613656800000|2021-02-18 14:00:00|6404.6|6401.8|6393.2|6390.4|6406.2|6403.4|6385.1|6382.3|2994
1613657100000|2021-02-18 14:05:00|6393.3|6390.5|6409.5|6406.7|6410.4|6407.6|6391.6|6388.8|3693
1613657400000|2021-02-18 14:10:00|6409.6|6406.8|6409.6|6406.8|6417.6|6414.8|6401.8|6399|2865
1613657700000|2021-02-18 14:15:00|6408.8|6406|6410.4|6407.6|6415.8|6413|6406.7|6403.9|4492
1613658000000|2021-02-18 14:20:00|6410.6|6407.8|6400.6|6397.8|6410.6|6407.8|6398.7|6395.9|1640
1613658300000|2021-02-18 14:25:00|6400.2|6397.4|6399.7|6396.9|6402.6|6399.8|6394.4|6391.6|1919
1613658600000|2021-02-18 14:30:00|6399.8|6397|6398.3|6395.5|6399.8|6397|6386.6|6383.8|2525
1613658900000|2021-02-18 14:35:00|6397.8|6395|6383.8|6381|6403.3|6400.5|6383.7|6380.9|3799
1613659200000|2021-02-18 14:40:00|6383|6380.2|6379.2|6376.4|6386.8|6384|6372.6|6369.8|2368
1613659500000|2021-02-18 14:45:00|6378.7|6375.9|6376.5|6373.7|6387.2|6384.4|6375.2|6372.4|1081
1613659800000|2021-02-18 14:50:00|6376|6373.2|6384.9|6382.1|6384.9|6382.1|6367.7|6364.9|5528
1613660100000|2021-02-18 14:55:00|6384.8|6382|6384.8|6382|6392|6389.2|6380|6377.2|1750
1613660400000|2021-02-18 15:00:00|6384|6381.2|6374|6371.2|6386|6383.2|6373.7|6370.9|1990
1613660700000|2021-02-18 15:05:00|6374.4|6371.6|6366.1|6363.3|6376.9|6374.1|6357.4|6354.6|4437
1613661000000|2021-02-18 15:10:00|6366.5|6363.7|6361.5|6358.7|6366.5|6363.7|6358.1|6355.3|4346
1613661300000|2021-02-18 15:15:00|6361.4|6358.6|6351.3|6348.5|6365.3|6362.5|6349.3|6346.5|4640
1613661600000|2021-02-18 15:20:00|6352.1|6349.3|6348.1|6345.3|6352.5|6349.7|6338.3|6335.5|3940
1613661900000|2021-02-18 15:25:00|6348|6345.2|6341.4|6338.6|6348.1|6345.3|6335.5|6331|2084
1613662200000|2021-02-18 15:30:00|6341.5|6338.7|6332.5|6329.7|6344.1|6341.3|6313.5|6310.7|5843
1613662500000|2021-02-18 15:35:00|6332.1|6329.3|6354.9|6352.1|6359.3|6356.5|6330.5|6327.7|3535
1613662800000|2021-02-18 15:40:00|6355.3|6352.5|6359.3|6356.5|6363.7|6360.9|6352.4|6349.6|1599
1613663100000|2021-02-18 15:45:00|6359.7|6356.9|6360.9|6358.1|6362.9|6360.1|6353.8|6351|659
1613663400000|2021-02-18 15:50:00|6360.7|6357.9|6354.9|6352.1|6360.7|6357.9|6341.9|6339.1|1467
1613663700000|2021-02-18 15:55:00|6354.8|6352|6347.7|6337.7|6358.9|6356.1|6333.9|6330.2|1370
1613664000000|2021-02-18 16:00:00|6347.4|6337.4|6372.4|6369.6|6382.1|6379.3|6347.4|6337.4|4853
1613664300000|2021-02-18 16:05:00|6372.5|6369.7|6374.7|6371.9|6378.7|6375.9|6366.5|6363.7|3856
1613664600000|2021-02-18 16:10:00|6374.8|6372|6381.3|6378.5|6385.3|6382.5|6370.1|6367.3|1732
1613664900000|2021-02-18 16:15:00|6381.7|6378.9|6392|6389.2|6395.5|6392.7|6380.1|6377.3|3307
1613665200000|2021-02-18 16:20:00|6391.5|6388.7|6397.2|6394.4|6400.6|6397.8|6387.9|6385.1|2861
1613665500000|2021-02-18 16:25:00|6397.6|6394.8|6381.7|6378.9|6398.5|6395.7|6380.7|6377.9|5652
1613665800000|2021-02-18 16:30:00|6381.8|6379|6369.9|6367.1|6383.7|6380.9|6365.9|6363.1|4468
1613666100000|2021-02-18 16:35:00|6370.3|6367.5|6373.9|6371.1|6381.8|6379|6363.9|6361.1|2104
1613666400000|2021-02-18 16:40:00|6374|6371.2|6382.2|6379.4|6383.4|6380.6|6370.1|6367.3|2374
1613666700000|2021-02-18 16:45:00|6382.6|6379.8|6378.6|6375.8|6382.6|6379.8|6376.1|6373.3|1621
1613667000000|2021-02-18 16:50:00|6378.7|6375.9|6383.1|6380.3|6384.8|6382|6376.6|6373.8|568
1613667300000|2021-02-18 16:55:00|6382.1|6379.3|6370.4|6367.6|6383.1|6380.3|6369|6366.2|2556
1613667600000|2021-02-18 17:00:00|6370|6367.2|6361.8|6359|6371|6368.2|6358.9|6356.1|2062
1613667900000|2021-02-18 17:05:00|6361.4|6358.6|6366.1|6363.3|6369.3|6366.5|6358.5|6355.7|1863
1613668200000|2021-02-18 17:10:00|6366.2|6363.4|6360.2|6357.4|6367|6364.2|6360.2|6357.4|1220
1613668500000|2021-02-18 17:15:00|6360.3|6357.5|6364.3|6361.5|6364.4|6361.6|6357.4|6354.6|859
1613668800000|2021-02-18 17:20:00|6364.2|6361.4|6364.4|6361.6|6364.4|6361.6|6358.4|6355.6|564
1613669100000|2021-02-18 17:25:00|6364.8|6362|6365.1|6362.3|6367.4|6364.6|6360.2|6357.4|1376
1613669400000|2021-02-18 17:30:00|6364.9|6362.1|6344.9|6342.1|6364.9|6362.1|6343|6340.2|2022
1613669700000|2021-02-18 17:35:00|6344.8|6342|6340.7|6337.9|6344.9|6342.1|6337.3|6334.5|1228
1613670000000|2021-02-18 17:40:00|6340.3|6337.5|6342.8|6340|6343.8|6341|6338.7|6335.9|369
1613670300000|2021-02-18 17:45:00|6343.2|6340.4|6346.9|6344.1|6349.9|6347.1|6340.5|6337.7|828
1613670600000|2021-02-18 17:50:00|6346.1|6343.3|6339.5|6336.7|6346.6|6343.8|6337|6334.2|556
1613670900000|2021-02-18 17:55:00|6339.4|6336.6|6334.9|6332.1|6341|6338.2|6332.1|6329.3|493
1613671200000|2021-02-18 18:00:00|6334.6|6331.8|6334|6331.2|6338|6335.2|6328.9|6326.1|622
1613671500000|2021-02-18 18:05:00|6333.9|6331.1|6328.6|6325.8|6337.5|6334.7|6324.9|6322.1|1236
1613671800000|2021-02-18 18:10:00|6328.4|6325.6|6319.4|6316.6|6328.6|6325.8|6318.4|6315.6|2042
1613672100000|2021-02-18 18:15:00|6319.5|6316.7|6325.5|6322.7|6328|6325.2|6319.4|6316.6|920
1613672400000|2021-02-18 18:20:00|6325.6|6322.8|6324.5|6321.7|6328.4|6325.6|6322.6|6319.8|754
1613672700000|2021-02-18 18:25:00|6324.6|6321.8|6325.8|6323|6329.8|6327|6319.8|6317|2233
1613673000000|2021-02-18 18:30:00|6325.9|6323.1|6326.7|6323.9|6331.4|6328.6|6321.3|6318.5|716
1613673300000|2021-02-18 18:35:00|6326.4|6323.6|6313.7|6310.9|6329.9|6327.1|6312.6|6309.8|1275
1613673600000|2021-02-18 18:40:00|6314.1|6311.3|6309.5|6306.7|6315.2|6312.4|6307.1|6304.3|2182
1613673900000|2021-02-18 18:45:00|6309.1|6306.3|6309.8|6307|6314.1|6311.3|6306.5|6303.7|1553
1613674200000|2021-02-18 18:50:00|6310.3|6307.5|6291.2|6288.4|6311.2|6308.4|6291.2|6288.4|3099
1613674500000|2021-02-18 18:55:00|6290.4|6287.6|6272.8|6270|6290.8|6288|6267.8|6265|4392
1613674800000|2021-02-18 19:00:00|6272.9|6270.1|6279.4|6276.6|6280.4|6277.6|6264.3|6261.5|3519
1613675100000|2021-02-18 19:05:00|6279|6276.2|6293|6290.2|6293|6290.2|6275.4|6272.6|2121
1613675400000|2021-02-18 19:10:00|6293.7|6290.9|6309.8|6307|6312.2|6309.4|6293.7|6290.9|3480
1613675700000|2021-02-18 19:15:00|6309.7|6306.9|6317.8|6315|6322.2|6319.4|6309.2|6306.4|2445
1613676000000|2021-02-18 19:20:00|6317.4|6314.6|6329.9|6327.1|6330.7|6327.9|6317.4|6314.6|1715
1613676300000|2021-02-18 19:25:00|6329.8|6327|6330.5|6327.7|6346.6|6343.8|6327.9|6325.1|7478
1613676600000|2021-02-18 19:30:00|6330.6|6327.8|6328.9|6326.1|6336.5|6333.7|6325.1|6322.3|2237
1613676900000|2021-02-18 19:35:00|6329|6326.2|6337.8|6335|6337.8|6335|6328|6325.2|1169
1613677200000|2021-02-18 19:40:00|6337.7|6334.9|6329.7|6326.9|6337.7|6334.9|6328.3|6325.5|676
1613677500000|2021-02-18 19:45:00|6330.1|6327.3|6334.9|6332.1|6336.1|6333.3|6329.2|6326.4|1255
1613677800000|2021-02-18 19:50:00|6335.7|6332.9|6328.8|6326|6335.9|6333.1|6327.2|6324.4|398
1613678100000|2021-02-18 19:55:00|6328.4|6325.6|6324.6|6321.8|6329.3|6326.5|6322.9|6320.1|682
1613678400000|2021-02-18 20:00:00|6324.5|6321.7|6322.6|6319.8|6324.5|6321.7|6320.6|6317.8|315
1613678700000|2021-02-18 20:05:00|6322.2|6319.4|6311.5|6308.7|6325.9|6323.1|6311.5|6308.7|1481
1613679000000|2021-02-18 20:10:00|6312.1|6309.3|6294.2|6291.4|6314.1|6311.3|6290.7|6287.9|1108
1613679300000|2021-02-18 20:15:00|6292.7|6289.9|6289.6|6286.8|6298.2|6295.4|6287.7|6284.9|435
1613679600000|2021-02-18 20:20:00|6290|6287.2|6291.7|6288.9|6294.6|6291.8|6285.1|6282.3|359
1613679900000|2021-02-18 20:25:00|6291.8|6289|6284.2|6281.4|6291.8|6289|6283.1|6280.3|348
1613680200000|2021-02-18 20:30:00|6284.1|6281.3|6282.1|6279.3|6289.8|6287|6281.1|6278.3|590
1613680500000|2021-02-18 20:35:00|6282|6279.2|6282|6279.2|6285|6282.2|6280.5|6277.7|333
1613680800000|2021-02-18 20:40:00|6281.8|6279|6280.9|6278.1|6282|6279.2|6273.5|6270.7|479
1613681100000|2021-02-18 20:45:00|6280.6|6277.8|6277.4|6274.6|6282.8|6280|6273.9|6271.1|132
1613681400000|2021-02-18 20:50:00|6278.3|6275.5|6283.9|6281.1|6285.9|6283.1|6277.5|6274.7|289
1613681700000|2021-02-18 20:55:00|6284|6281.2|6284.9|6282.1|6286.3|6283.5|6283.3|6280.5|293
1613682000000|2021-02-18 21:00:00|6285.3|6282.5|6278.5|6275.7|6285.3|6282.5|6277.3|6274.5|338
1613682300000|2021-02-18 21:05:00|6278.9|6276.1|6282.3|6279.5|6282.3|6279.5|6278.9|6276.1|246
1613682600000|2021-02-18 21:10:00|6283.3|6280.5|6281.9|6279.1|6285.9|6283.1|6281.8|6279|169
1613682900000|2021-02-18 21:15:00|6281.7|6278.9|6279.8|6277|6281.9|6279.1|6278.9|6276.1|97
1613683200000|2021-02-18 21:20:00|6279.9|6277.1|6281.4|6278.6|6281.8|6279|6278.8|6276|79
1613683500000|2021-02-18 21:25:00|6281.8|6279|6285.4|6282.6|6286.9|6284.1|6280.3|6277.5|243
1613683800000|2021-02-18 21:30:00|6285.8|6283|6288.9|6286.1|6289.2|6286.4|6282.8|6280|143
1613684100000|2021-02-18 21:35:00|6289.2|6286.4|6288|6285.2|6289.7|6286.9|6284.4|6281.6|165
1613684400000|2021-02-18 21:40:00|6288.3|6285.5|6289.3|6286.5|6289.3|6286.5|6285.5|6282.7|19
1613684700000|2021-02-18 21:45:00|6289.4|6286.6|6289.9|6287.1|6292.2|6289.4|6288.8|6286|215
1613685000000|2021-02-18 21:50:00|6289.5|6286.7|6299.7|6296.9|6299.8|6297|6288|6285.2|205
1613685300000|2021-02-18 21:55:00|6299.8|6297|6302.9|6300.1|6310.1|6303.7|6299.8|6295.1|293
1613685600000|2021-02-18 22:00:00|6305.7|6302.9|6306|6296|6310|6302.9|6296.4|6291.5|57
1613685900000|2021-02-18 22:05:00|6305|6295|6299.2|6289.2|6305|6295|6298.7|6288.7|6
1613686200000|2021-02-18 22:10:00|6298.7|6288.7|6294.9|6284.9|6299.1|6294.1|6285|6282.2|57
1613686500000|2021-02-18 22:15:00|6295.3|6285.3|6294.1|6284.1|6297.9|6292.1|6287.6|6284.1|71
1613686800000|2021-02-18 22:20:00|6294.5|6284.5|6291.8|6287.8|6295.1|6288.6|6291.8|6284|0
1613687100000|2021-02-18 22:25:00|6292.6|6288.6|6296.2|6286.2|6297.1|6290.2|6291.5|6285.4|33
1613687400000|2021-02-18 22:30:00|6296.1|6286.1|6296.1|6286.1|6296.2|6289.6|6286.2|6280.7|86
1613687700000|2021-02-18 22:35:00|6296.2|6286.2|6296.2|6286.2|6296.7|6290.7|6293.5|6286.1|0
1613688000000|2021-02-18 22:40:00|6294.2|6290.2|6296|6286|6296.9|6290.2|6291.3|6285.4|1
1613688300000|2021-02-18 22:45:00|6293.1|6289.1|6293|6283|6297.4|6291.2|6287.9|6282.1|84
1613688600000|2021-02-18 22:50:00|6292.9|6282.9|6290.1|6286.1|6293.6|6287.2|6285.9|6280.4|191
1613688900000|2021-02-18 22:55:00|6289.6|6286.8|6292.2|6289.4|6294.8|6289.4|6288.6|6282.6|135
1613696400000|2021-02-19 01:00:00|6270|6267.2|6238.7|6235.9|6270.1|6267.2|6235|6232.2|1549
1613696700000|2021-02-19 01:05:00|6239.1|6236.3|6237.7|6234.9|6243|6240.2|6223.6|6220.8|1472
1613697000000|2021-02-19 01:10:00|6237.2|6234.4|6230.7|6227.9|6241.2|6238.4|6224.6|6221.8|587
1613697300000|2021-02-19 01:15:00|6230.5|6227.7|6243.8|6241|6245.9|6243.1|6229.3|6226.5|656
1613697600000|2021-02-19 01:20:00|6242.3|6239.5|6255.3|6252.5|6255.9|6253.1|6237.3|6234.5|647
1613697900000|2021-02-19 01:25:00|6254.8|6252|6241.1|6238.3|6255.3|6252.5|6238.4|6235.6|331
1613698200000|2021-02-19 01:30:00|6241|6238.2|6219.7|6216.9|6242.5|6239.7|6217|6214.2|1198
1613698500000|2021-02-19 01:35:00|6219.6|6216.8|6215.5|6212.7|6226.4|6223.6|6213.4|6210.6|836
1613698800000|2021-02-19 01:40:00|6215.9|6213.1|6220.4|6217.6|6224.4|6221.6|6214.4|6211.6|424
1613699100000|2021-02-19 01:45:00|6220.5|6217.7|6228.9|6226.1|6231.5|6228.7|6218.9|6216.1|533
1613699400000|2021-02-19 01:50:00|6228.4|6225.6|6232.7|6229.9|6233.2|6230.4|6223.8|6221|341
1613699700000|2021-02-19 01:55:00|6232.3|6229.5|6224.1|6221.3|6233.4|6230.5|6224.1|6221.3|330
1613700000000|2021-02-19 02:00:00|6224.3|6221.5|6223.9|6221.1|6226|6223.2|6219.9|6217.1|376
1613700300000|2021-02-19 02:05:00|6223.1|6220.3|6223.9|6221.1|6223.9|6221.1|6216.8|6214|472
1613700600000|2021-02-19 02:10:00|6223.4|6220.6|6210.5|6207.7|6224.9|6222.1|6209.9|6207.1|458
1613700900000|2021-02-19 02:15:00|6210.9|6208.1|6183.8|6181|6211.9|6208.7|6183|6180.2|1470
1613701200000|2021-02-19 02:20:00|6183.9|6181.1|6162.8|6160|6189.4|6186.6|6154.7|6151.9|1526
1613701500000|2021-02-19 02:25:00|6163|6160.2|6171.8|6169|6177|6174.2|6160.3|6157.5|658
1613701800000|2021-02-19 02:30:00|6171.9|6169.1|6183.9|6181.1|6185.5|6182.7|6171.8|6168.9|553
1613702100000|2021-02-19 02:35:00|6183.8|6181|6176.6|6173.8|6190|6187.2|6174.4|6171.6|468
1613702400000|2021-02-19 02:40:00|6177.4|6174.6|6177|6174.2|6185.9|6183.1|6174.1|6171.3|576
1613702700000|2021-02-19 02:45:00|6177.7|6174.9|6184.3|6181.5|6187|6184.2|6177.4|6174.6|450
1613703000000|2021-02-19 02:50:00|6184.5|6181.7|6187.9|6185.1|6191.8|6189|6184.5|6181.7|421
1613703300000|2021-02-19 02:55:00|6188.3|6185.5|6193.9|6191.1|6197.8|6195|6188.3|6185.5|360
1613703600000|2021-02-19 03:00:00|6193.8|6191|6198.8|6196|6198.8|6196|6192.2|6189.4|356
1613703900000|2021-02-19 03:05:00|6198.7|6195.9|6201.8|6199|6201.8|6199|6194.3|6191.5|145
1613704200000|2021-02-19 03:10:00|6201.7|6198.9|6210.1|6207.3|6210.2|6207.3|6199.8|6197|492
1613704500000|2021-02-19 03:15:00|6210.9|6208.1|6212.8|6210|6215.2|6212.4|6205.8|6203|552
1613704800000|2021-02-19 03:20:00|6212.4|6209.6|6213.5|6210.7|6213.5|6210.7|6205.7|6202.9|488
1613705100000|2021-02-19 03:25:00|6212.6|6209.8|6227.8|6225|6229.2|6226.4|6211.7|6208.9|354
1613705400000|2021-02-19 03:30:00|6227.7|6224.9|6226.7|6223.9|6228.3|6225.5|6221.2|6218.4|169
1613705700000|2021-02-19 03:35:00|6227.1|6224.3|6227.4|6224.6|6230|6227.2|6225.1|6222.3|157
1613706000000|2021-02-19 03:40:00|6227|6224.2|6228.6|6225.8|6228.6|6225.8|6223.4|6220.6|154
1613706300000|2021-02-19 03:45:00|6228.5|6225.7|6226|6223.2|6229.9|6227.1|6226|6223.2|229
1613706600000|2021-02-19 03:50:00|6226.1|6223.3|6226.3|6223.5|6226.3|6223.5|6222.7|6219.9|117
1613706900000|2021-02-19 03:55:00|6225.7|6222.9|6228.9|6226.1|6231.7|6228.9|6225.2|6222.4|140
1613707200000|2021-02-19 04:00:00|6229.7|6226.9|6228.2|6225.4|6230.7|6227.9|6225.2|6222.4|76
1613707500000|2021-02-19 04:05:00|6228.3|6225.5|6226.8|6224|6228.7|6225.9|6224.7|6221.9|86
1613707800000|2021-02-19 04:10:00|6226.9|6224.1|6230.7|6227.9|6232.3|6229.5|6226.9|6224.1|81
1613708100000|2021-02-19 04:15:00|6231.1|6228.3|6231.8|6229|6233.7|6230.9|6230.5|6227.7|79
1613708400000|2021-02-19 04:20:00|6231.7|6228.9|6231.7|6228.9|6232.1|6229.3|6230.2|6227.4|52
1613708700000|2021-02-19 04:25:00|6231.8|6229|6237.2|6234.4|6238.3|6235.5|6231.2|6228.4|114
1613709000000|2021-02-19 04:30:00|6237.1|6234.3|6231.2|6228.4|6237.1|6234.3|6231.2|6228.4|53
1613709300000|2021-02-19 04:35:00|6232|6229.2|6238.7|6235.9|6239.3|6236.5|6232|6229.2|114
1613709600000|2021-02-19 04:40:00|6240.2|6237.4|6244.7|6241.9|6244.7|6241.9|6239.6|6236.8|236
1613709900000|2021-02-19 04:45:00|6244.8|6242|6253.5|6250.7|6255.2|6252.4|6243.7|6240.9|187
1613710200000|2021-02-19 04:50:00|6253.6|6250.8|6241.7|6238.9|6253.6|6250.8|6241.5|6238.7|20
1613710500000|2021-02-19 04:55:00|6242.5|6239.7|6241.5|6238.7|6243.7|6240.9|6239.6|6236.8|39
1613710800000|2021-02-19 05:00:00|6242.5|6239.7|6248.5|6245.7|6252.6|6249.8|6242.5|6239.7|160
1613711100000|2021-02-19 05:05:00|6248.3|6245.5|6249.7|6246.9|6251.5|6248.7|6246.1|6243.3|53
1613711400000|2021-02-19 05:10:00|6250.5|6247.7|6262.7|6259.9|6263.2|6260.4|6250.5|6247.7|58
1613711700000|2021-02-19 05:15:00|6262.5|6259.7|6264.1|6261.3|6267.7|6264.9|6260.6|6257.8|54
1613712000000|2021-02-19 05:20:00|6263.7|6260.9|6263.6|6260.8|6265.2|6262.4|6261.7|6258.9|109
1613712300000|2021-02-19 05:25:00|6262.7|6259.9|6260.1|6257.3|6263.1|6260.3|6260.1|6257.3|168
1613712600000|2021-02-19 05:30:00|6259.7|6256.9|6260.3|6257.5|6262.5|6259.7|6252.1|6249.3|208
1613712900000|2021-02-19 05:35:00|6260.1|6257.3|6268.8|6266|6271.3|6268.5|6258.6|6255.8|144
1613713200000|2021-02-19 05:40:00|6269.3|6266.5|6267.6|6264.8|6270.7|6267.9|6258.6|6255.8|166
1613713500000|2021-02-19 05:45:00|6267.2|6264.4|6262.7|6259.9|6267.2|6264.4|6258.6|6255.8|232
1613713800000|2021-02-19 05:50:00|6263.1|6260.3|6263.2|6260.4|6266.8|6264|6261.6|6258.8|96
1613714100000|2021-02-19 05:55:00|6262.7|6259.9|6265.8|6263|6269.6|6266.8|6260.2|6257.4|359
1613714400000|2021-02-19 06:00:00|6264.8|6262|6275.1|6272.3|6275.7|6272.9|6262.2|6259.4|340
1613714700000|2021-02-19 06:05:00|6274.7|6271.9|6279.7|6276.9|6286.4|6281.9|6273.2|6270.4|281
1613715000000|2021-02-19 06:10:00|6280|6277.2|6278.8|6276|6281.3|6278.5|6277.2|6274.4|111
1613715300000|2021-02-19 06:15:00|6278.7|6275.9|6277.5|6274.7|6284.2|6281.4|6277|6274.2|174
1613715600000|2021-02-19 06:20:00|6276.9|6274.1|6270.4|6267.6|6276.9|6274.1|6269.9|6267.1|152
1613715900000|2021-02-19 06:25:00|6270.5|6267.7|6263.1|6260.3|6271.2|6268.4|6262.6|6259.8|177
1613716200000|2021-02-19 06:30:00|6263.5|6260.7|6256.6|6253.8|6266.6|6263.8|6255.6|6252.8|255
1613716500000|2021-02-19 06:35:00|6257|6254.2|6259.1|6256.3|6263|6260.2|6257|6254.2|224
1613716800000|2021-02-19 06:40:00|6259.5|6256.7|6266|6263.2|6266.7|6263.9|6259.1|6256.3|110
1613717100000|2021-02-19 06:45:00|6266.5|6263.7|6278.5|6275.7|6278.6|6275.8|6266.5|6263.7|142
1613717400000|2021-02-19 06:50:00|6278.6|6275.8|6278.5|6275.7|6284.6|6281.8|6276.5|6273.7|240
1613717700000|2021-02-19 06:55:00|6278.1|6275.3|6279.1|6276.3|6281.6|6278.8|6272.1|6269.3|212
1613718000000|2021-02-19 07:00:00|6279.5|6276.7|6289.7|6286.9|6295.2|6292.4|6279.5|6276.7|861
1613718300000|2021-02-19 07:05:00|6290.2|6287.4|6275.6|6272.8|6291.6|6288.8|6273.6|6270.8|662
1613718600000|2021-02-19 07:10:00|6276.6|6273.8|6281.8|6279|6282.8|6280|6271.6|6268.8|980
1613718900000|2021-02-19 07:15:00|6280.8|6278|6274.2|6271.4|6282.2|6279.4|6273.2|6270.4|247
1613719200000|2021-02-19 07:20:00|6273.8|6271|6275.4|6272.6|6275.4|6272.6|6269.3|6265.9|326
1613719500000|2021-02-19 07:25:00|6275.8|6273|6275.7|6272.9|6278.8|6276|6270.3|6267.5|242
1613719800000|2021-02-19 07:30:00|6275|6272.2|6267.7|6264.9|6275|6272.2|6264.7|6261.9|376
1613720100000|2021-02-19 07:35:00|6267.8|6265|6257.7|6254.9|6268.3|6265.5|6257.3|6254.5|369
1613720400000|2021-02-19 07:40:00|6257.3|6254.5|6251.1|6248.3|6257.3|6254.5|6247.1|6244.3|567
1613720700000|2021-02-19 07:45:00|6251.5|6248.7|6241.9|6239.1|6253.2|6250.4|6237.3|6234.5|633
1613721000000|2021-02-19 07:50:00|6242|6239.2|6249.9|6247.1|6250|6247.2|6240.3|6237.5|529
1613721300000|2021-02-19 07:55:00|6249.8|6247|6249.4|6246.6|6253.9|6251.1|6246.9|6244.1|656
1613721600000|2021-02-19 08:00:00|6249.6|6246.8|6244.3|6241.5|6253|6250.2|6240.3|6237.5|1443
1613721900000|2021-02-19 08:05:00|6244.7|6241.9|6242.3|6239.5|6250.3|6247.5|6240.3|6237.5|1217
1613722200000|2021-02-19 08:10:00|6242.2|6239.4|6246.3|6243.5|6246.3|6243.5|6240.1|6237.3|714
1613722500000|2021-02-19 08:15:00|6246.5|6243.7|6239.2|6236.4|6249.4|6246.6|6238.9|6236.1|757
1613722800000|2021-02-19 08:20:00|6240|6237.2|6218.1|6215.3|6244.5|6241.7|6216.1|6213.3|2666
1613723100000|2021-02-19 08:25:00|6218.5|6215.7|6201|6198.2|6220|6217.2|6198.8|6196|3197
1613723400000|2021-02-19 08:30:00|6201.4|6198.6|6200.1|6197.3|6203.2|6200.4|6191.8|6189|4138
1613723700000|2021-02-19 08:35:00|6200|6197.2|6228|6225.2|6228|6225.2|6199.6|6196.8|3081
1613724000000|2021-02-19 08:40:00|6227.6|6224.8|6225.9|6223.1|6237|6234.2|6223.4|6220.6|2129
1613724300000|2021-02-19 08:45:00|6225.8|6223|6237.4|6234.6|6238.4|6235.6|6223.4|6220.6|1255
1613724600000|2021-02-19 08:50:00|6237.3|6234.5|6246.2|6243.4|6250.1|6247.3|6237.3|6234.5|1009
1613724900000|2021-02-19 08:55:00|6246.3|6243.5|6247.2|6244.4|6249.2|6246.4|6241.2|6238.4|1209
1613725200000|2021-02-19 09:00:00|6247.1|6244.3|6242.6|6239.8|6254|6251.2|6241.2|6238.4|1626
1613725500000|2021-02-19 09:05:00|6242.2|6239.4|6239|6236.2|6251|6248.2|6239|6236.2|822
1613725800000|2021-02-19 09:10:00|6238.9|6236.1|6258.3|6255.5|6260.2|6257.4|6234.6|6231.8|1173
1613726100000|2021-02-19 09:15:00|6257.7|6254.9|6266.5|6263.7|6267.3|6264.5|6253.7|6250.9|996
1613726400000|2021-02-19 09:20:00|6267.3|6264.5|6273.6|6270.8|6274.3|6271.5|6265.3|6262.5|718
1613726700000|2021-02-19 09:25:00|6273.5|6270.7|6276.1|6273.3|6280|6277.2|6267.3|6264.5|2671
1613727000000|2021-02-19 09:30:00|6276.2|6273.4|6286.7|6283.9|6286.7|6283.9|6275.1|6272.3|878
1613727300000|2021-02-19 09:35:00|6286.9|6284.1|6284.1|6281.3|6288.7|6285.9|6277.5|6274.7|1461
1613727600000|2021-02-19 09:40:00|6284.3|6281.5|6280.2|6277.4|6288.3|6285.5|6278.8|6276|651
1613727900000|2021-02-19 09:45:00|6280.7|6277.9|6265.6|6262.8|6281.2|6278.4|6264.5|6261.7|611
1613728200000|2021-02-19 09:50:00|6264.7|6261.9|6271.1|6268.3|6271.6|6268.8|6250|6247.2|917
1613728500000|2021-02-19 09:55:00|6270.7|6267.9|6253|6250.2|6271.2|6268.4|6250.5|6247.7|675
1613728800000|2021-02-19 10:00:00|6253.1|6250.3|6258.8|6256|6261.6|6258.8|6242.4|6239.6|1677
1613729100000|2021-02-19 10:05:00|6258.4|6255.6|6266.6|6263.8|6266.6|6263.8|6256.9|6254.1|507
1613729400000|2021-02-19 10:10:00|6267.4|6264.6|6269.8|6267|6271.3|6268.5|6259.4|6256.6|585
1613729700000|2021-02-19 10:15:00|6269.2|6266.4|6265|6262.2|6270.4|6267.6|6263|6260.2|661
1613730000000|2021-02-19 10:20:00|6264.2|6261.4|6258|6255.2|6267.1|6264.3|6257.6|6254.8|607
1613730300000|2021-02-19 10:25:00|6257.6|6254.8|6256.4|6253.6|6260|6257.2|6251|6248.2|874
1613730600000|2021-02-19 10:30:00|6256.8|6254|6259.4|6256.6|6263.4|6260.6|6253|6250.2|900
1613730900000|2021-02-19 10:35:00|6259.3|6256.5|6248.3|6245.5|6262.4|6259.6|6247.8|6245|1215
1613731200000|2021-02-19 10:40:00|6248.4|6245.6|6237|6234.2|6250.3|6247.5|6232.6|6229.8|2913
1613731500000|2021-02-19 10:45:00|6236.9|6234.1|6232.6|6229.8|6239.8|6237|6230.2|6227.4|759
1613731800000|2021-02-19 10:50:00|6232.8|6230|6238.7|6235.9|6240.3|6237.5|6231.8|6229|520
1613732100000|2021-02-19 10:55:00|6238.3|6235.5|6230.7|6227.9|6240.8|6238|6230.6|6227.8|713
1613732400000|2021-02-19 11:00:00|6231.6|6228.8|6242.4|6239.6|6247.8|6245|6231.1|6228.3|941
1613732700000|2021-02-19 11:05:00|6242.3|6239.5|6242.3|6239.5|6243.3|6240.5|6237.2|6234.4|64
1613733000000|2021-02-19 11:10:00|6242.7|6239.9|6238.2|6235.4|6243.7|6240.9|6237.8|6235|193
1613733300000|2021-02-19 11:15:00|6237.8|6235|6215|6212.2|6238.9|6236.1|6214.6|6211.8|1574
1613733600000|2021-02-19 11:20:00|6214.6|6211.8|6222.5|6219.7|6223.6|6220.8|6214.6|6211.8|410
1613733900000|2021-02-19 11:25:00|6222.6|6219.8|6225.6|6222.8|6226.1|6223.3|6219.6|6216.8|219
1613734200000|2021-02-19 11:30:00|6225.5|6222.7|6217.1|6214.3|6225.6|6222.8|6216.5|6213.7|326
1613734500000|2021-02-19 11:35:00|6217|6214.2|6216.5|6213.7|6219.5|6216.7|6214|6211.2|355
1613734800000|2021-02-19 11:40:00|6216.6|6213.8|6205.7|6202.9|6216.6|6213.8|6201.7|6198.9|1865
1613735100000|2021-02-19 11:45:00|6206.2|6203.4|6222.2|6219.4|6222.7|6219.9|6206.2|6203.4|806
1613735400000|2021-02-19 11:50:00|6222.1|6219.3|6218.1|6215.3|6226.1|6223.3|6215.7|6212.9|690
1613735700000|2021-02-19 11:55:00|6218|6215.2|6224.2|6221.4|6224.7|6221.9|6216|6213.2|1303
1613736000000|2021-02-19 12:00:00|6224.6|6221.8|6235.2|6232.4|6235.8|6233|6224.6|6221.8|576
1613736300000|2021-02-19 12:05:00|6235.3|6232.5|6241.9|6239.1|6245.8|6243|6231.2|6228.4|911
1613736600000|2021-02-19 12:10:00|6242|6239.2|6232.7|6229.9|6243.9|6241.1|6232.7|6229.9|205
1613736900000|2021-02-19 12:15:00|6233|6230.2|6243.8|6241|6244.4|6241.6|6233|6230.2|767
1613737200000|2021-02-19 12:20:00|6244|6241.2|6244.4|6241.6|6245.5|6242.7|6237.8|6235|286
1613737500000|2021-02-19 12:25:00|6244.5|6241.7|6257.2|6254.4|6257.6|6254.8|6243.8|6241|739
1613737800000|2021-02-19 12:30:00|6257.6|6254.8|6255.9|6253.1|6260|6257.2|6253.8|6251|1232
1613738100000|2021-02-19 12:35:00|6256.5|6253.7|6257.6|6254.8|6259.9|6257.1|6252.8|6250|529
1613738400000|2021-02-19 12:40:00|6258|6255.2|6259.1|6256.3|6261.1|6258.3|6255|6252.2|565
1613738700000|2021-02-19 12:45:00|6259.5|6256.7|6261.1|6258.3|6261.5|6258.7|6254.5|6251.7|203
1613739000000|2021-02-19 12:50:00|6261.5|6258.7|6265|6262.2|6266.9|6264.1|6259|6256.2|347
1613739300000|2021-02-19 12:55:00|6265.5|6262.7|6252.4|6249.6|6268.9|6266.1|6252|6249.2|973
1613739600000|2021-02-19 13:00:00|6252.5|6249.7|6250.1|6247.3|6255.8|6253|6246.3|6243.5|1076
1613739900000|2021-02-19 13:05:00|6249.7|6246.9|6254.1|6251.3|6259.7|6256.9|6248.7|6245.9|1681
1613740200000|2021-02-19 13:10:00|6254.5|6251.7|6254.7|6251.9|6258.6|6255.8|6251.6|6248.8|211
1613740500000|2021-02-19 13:15:00|6254.5|6251.7|6257.6|6254.8|6260.7|6257.9|6253.1|6250.3|428
1613740800000|2021-02-19 13:20:00|6257.7|6254.9|6242.1|6239.3|6259.4|6256.6|6238.5|6235.7|974
1613741100000|2021-02-19 13:25:00|6242.2|6239.4|6239.7|6236.9|6243.2|6240.4|6231.7|6228.9|1200
1613741400000|2021-02-19 13:30:00|6240.1|6237.3|6253.1|6250.3|6256.6|6253.8|6237.5|6234.7|693
1613741700000|2021-02-19 13:35:00|6253.6|6250.8|6250.1|6247.3|6256.1|6253.3|6248.1|6245.3|401
1613742000000|2021-02-19 13:40:00|6249.6|6246.8|6247.5|6244.7|6254.6|6251.8|6245|6242.2|1010
1613742300000|2021-02-19 13:45:00|6247.6|6244.8|6251.1|6248.3|6255.8|6253|6240.5|6237.7|1345
1613742600000|2021-02-19 13:50:00|6251.5|6248.7|6258.3|6255.5|6259.8|6257|6248.1|6245.3|1196
1613742900000|2021-02-19 13:55:00|6258.2|6255.4|6267.9|6265.1|6270.8|6268|6257.4|6254.6|1796
1613743200000|2021-02-19 14:00:00|6268|6265.2|6275.1|6272.3|6288|6285.2|6266.2|6263.4|3008
1613743500000|2021-02-19 14:05:00|6275|6272.2|6280.6|6277.8|6285.2|6282.4|6273.1|6270.3|2097
1613743800000|2021-02-19 14:10:00|6280.2|6277.4|6295|6292.2|6302.5|6297.5|6280.2|6277.4|5250
1613744100000|2021-02-19 14:15:00|6295.1|6292.3|6285|6282.2|6299.2|6296.4|6284|6281.2|1568
1613744400000|2021-02-19 14:20:00|6285.5|6282.7|6288.8|6286|6296.1|6293.3|6285|6282.2|1454
1613744700000|2021-02-19 14:25:00|6288.3|6285.5|6293.5|6290.7|6296.1|6293.3|6286.8|6284|1380
1613745000000|2021-02-19 14:30:00|6293.9|6291.1|6305.6|6302.8|6308.2|6305.4|6287|6284.2|3685
1613745300000|2021-02-19 14:35:00|6305.2|6302.4|6314.7|6311.9|6315.7|6312.9|6301.3|6298.5|2453
1613745600000|2021-02-19 14:40:00|6314.6|6311.8|6316.5|6313.7|6321.5|6318.7|6309.5|6306.7|1685
1613745900000|2021-02-19 14:45:00|6315.7|6312.9|6321.2|6318.4|6324.9|6322.1|6314.5|6311.7|2793
1613746200000|2021-02-19 14:50:00|6321.6|6318.8|6311.1|6308.3|6322.6|6319.8|6310.1|6307.3|1595
1613746500000|2021-02-19 14:55:00|6311.6|6308.8|6324.6|6321.8|6327.2|6324.4|6310.7|6307.9|2910
1613746800000|2021-02-19 15:00:00|6324.2|6321.4|6311.6|6308.8|6327.8|6325|6308.6|6305.8|1252
1613747100000|2021-02-19 15:05:00|6311.2|6308.4|6310.8|6308|6318.6|6315.8|6308.7|6305.9|1607
1613747400000|2021-02-19 15:10:00|6311.2|6308.4|6314.7|6311.9|6316.7|6313.9|6308.6|6305.8|1570
1613747700000|2021-02-19 15:15:00|6315.6|6312.8|6315.4|6312.6|6316.8|6314|6311.5|6308.7|1526
1613748000000|2021-02-19 15:20:00|6315.5|6312.7|6322.6|6319.8|6323.4|6320.6|6314.4|6311.6|645
1613748300000|2021-02-19 15:25:00|6322.7|6319.9|6314.2|6311.4|6324.6|6321.8|6314.2|6311.4|782
1613748600000|2021-02-19 15:30:00|6314.7|6311.9|6301.8|6299|6318.6|6315.8|6298.8|6296|1953
1613748900000|2021-02-19 15:35:00|6302.2|6299.4|6301.2|6298.4|6307.4|6304.6|6299.3|6296.5|938
1613749200000|2021-02-19 15:40:00|6301.3|6298.5|6293.3|6290.5|6304.4|6301.6|6291.2|6288.4|1794
1613749500000|2021-02-19 15:45:00|6293.8|6291|6292.8|6290|6293.8|6291|6281.2|6278.4|3720
1613749800000|2021-02-19 15:50:00|6292.9|6290.1|6304.5|6301.7|6317.1|6314.3|6292.8|6290|2546
1613750100000|2021-02-19 15:55:00|6304.3|6301.5|6309.1|6306.3|6316.1|6313.3|6302.3|6299.5|1848
1613750400000|2021-02-19 16:00:00|6308.7|6305.9|6290.5|6287.7|6311.7|6308.9|6289.4|6286.6|1360
1613750700000|2021-02-19 16:05:00|6290.4|6287.6|6298.5|6295.7|6299.9|6297.1|6289.3|6286.5|1540
1613751000000|2021-02-19 16:10:00|6299|6296.2|6281.8|6279|6300.5|6297.7|6281.3|6278.5|2416
1613751300000|2021-02-19 16:15:00|6281.9|6279.1|6287.7|6284.9|6294.7|6291.9|6278.3|6275.5|1531
1613751600000|2021-02-19 16:20:00|6287.3|6284.5|6281.5|6278.7|6287.3|6284.5|6271.9|6269.1|3328
1613751900000|2021-02-19 16:25:00|6281|6278.2|6291.4|6288.6|6295.5|6292.7|6276.9|6274.1|2488
1613752200000|2021-02-19 16:30:00|6290.5|6287.7|6264|6261.2|6292.5|6289.7|6258.3|6255.5|3740
1613752500000|2021-02-19 16:35:00|6264.5|6261.7|6276.3|6273.5|6282.3|6279.5|6261.9|6259.1|775
1613752800000|2021-02-19 16:40:00|6276.4|6273.6|6280.1|6277.3|6282|6279.2|6271|6268.2|2220
1613753100000|2021-02-19 16:45:00|6280.6|6277.8|6267.5|6264.7|6281.6|6278.8|6266.4|6263.6|1242
1613753400000|2021-02-19 16:50:00|6267.6|6264.8|6271.4|6268.6|6272|6269.2|6263.4|6260.6|892
1613753700000|2021-02-19 16:55:00|6270.9|6268.1|6259|6256.2|6273.5|6270.7|6254.5|6251.7|2172
1613754000000|2021-02-19 17:00:00|6258.6|6255.8|6258.3|6255.5|6260.3|6257.5|6245.4|6242.6|1544
1613754300000|2021-02-19 17:05:00|6258.5|6255.7|6261.5|6258.7|6262.6|6259.8|6254.3|6251.5|646
1613754600000|2021-02-19 17:10:00|6261.9|6259.1|6270.4|6267.6|6272.6|6269.8|6259.4|6256.6|800
1613754900000|2021-02-19 17:15:00|6270.5|6267.7|6271.1|6268.3|6275|6272.2|6266.7|6263.9|724
1613755200000|2021-02-19 17:20:00|6271.5|6268.7|6263.3|6260.5|6272|6269.2|6259.8|6257|941
1613755500000|2021-02-19 17:25:00|6263.2|6260.4|6261.4|6258.6|6267.1|6264.3|6260|6257.2|2826
1613755800000|2021-02-19 17:30:00|6261.5|6258.7|6256.1|6253.3|6263.4|6260.6|6255.6|6252.8|3194
1613756100000|2021-02-19 17:35:00|6256|6253.2|6252|6249.2|6258.4|6255.6|6248|6245.2|2031
1613756400000|2021-02-19 17:40:00|6252.4|6249.6|6256.9|6254.1|6258.4|6255.6|6240.4|6237.6|1878
1613756700000|2021-02-19 17:45:00|6256.4|6253.6|6253.4|6250.6|6260.4|6257.6|6248.4|6245.6|3385
1613757000000|2021-02-19 17:50:00|6253.8|6251|6229|6226.2|6255.4|6252.6|6225.2|6222.4|1602
1613757300000|2021-02-19 17:55:00|6228.2|6225.4|6233.7|6230.9|6236.2|6233.4|6222.1|6219.3|1329
1613757600000|2021-02-19 18:00:00|6233.8|6231|6222.1|6219.3|6237.7|6234.9|6213.2|6210.4|2379
1613757900000|2021-02-19 18:05:00|6222.2|6219.4|6209|6206.2|6226.2|6223.4|6207|6204.2|3616
1613758200000|2021-02-19 18:10:00|6209.4|6206.6|6192.9|6190.1|6209.5|6206.7|6192.5|6189.7|1524
1613758500000|2021-02-19 18:15:00|6192.5|6189.7|6209.8|6207|6211.3|6208.5|6187.3|6184.5|2397
1613758800000|2021-02-19 18:20:00|6209.4|6206.6|6221.9|6219.1|6224.4|6221.6|6207.9|6205.1|1188
1613759100000|2021-02-19 18:25:00|6221.4|6218.6|6217|6214.2|6223.6|6220.8|6214.5|6211.7|544
1613759400000|2021-02-19 18:30:00|6217.1|6214.3|6209.5|6206.7|6219.5|6216.7|6208.1|6205.3|688
1613759700000|2021-02-19 18:35:00|6209.9|6207.1|6230|6227.2|6234.6|6231.8|6208.5|6205.7|2801
1613760000000|2021-02-19 18:40:00|6230.1|6227.3|6234|6231.2|6239|6236.2|6227.5|6224.7|840
1613760300000|2021-02-19 18:45:00|6233.5|6230.7|6240.8|6238|6243|6240.2|6231|6228.2|578
1613760600000|2021-02-19 18:50:00|6240.9|6238.1|6246.8|6244|6248.9|6246.1|6237.4|6234.6|1731
1613760900000|2021-02-19 18:55:00|6246.9|6244.1|6252.6|6249.8|6257.5|6254.7|6245.3|6242.5|2020
1613761200000|2021-02-19 19:00:00|6252.7|6249.9|6240.3|6237.5|6252.8|6250|6238|6235.2|1583
1613761500000|2021-02-19 19:05:00|6240.4|6237.6|6251.3|6248.5|6255.8|6253|6238.3|6235.5|2464
1613761800000|2021-02-19 19:10:00|6251.2|6248.4|6246.8|6244|6253.7|6250.9|6241.7|6238.9|908
1613762100000|2021-02-19 19:15:00|6247.3|6244.5|6251.7|6248.9|6255.7|6252.9|6243.6|6240.8|776
1613762400000|2021-02-19 19:20:00|6251.6|6248.8|6235.8|6233|6254.2|6251.4|6235.4|6232.6|1515
1613762700000|2021-02-19 19:25:00|6235.9|6233.1|6224.1|6221.3|6243.8|6241|6221.2|6218.4|4731
1613763000000|2021-02-19 19:30:00|6224.2|6221.4|6211|6208.2|6224.9|6222.1|6209.2|6206.4|1977
1613763300000|2021-02-19 19:35:00|6210.6|6207.8|6204.6|6201.8|6210.6|6207.8|6200.6|6197.8|941
1613763600000|2021-02-19 19:40:00|6204.7|6201.9|6206|6203.2|6207|6204.2|6199.7|6196.9|671
1613763900000|2021-02-19 19:45:00|6204.6|6201.8|6205.9|6203.1|6210|6207.2|6204|6201.2|386
1613764200000|2021-02-19 19:50:00|6206|6203.2|6205.5|6202.7|6207.9|6205.1|6202.5|6199.7|791
1613764500000|2021-02-19 19:55:00|6206|6203.2|6207.9|6205.1|6210.9|6208.1|6205.9|6203.1|157
1613764800000|2021-02-19 20:00:00|6208|6205.2|6204.5|6201.7|6209.9|6207.1|6203.5|6200.7|197
1613765100000|2021-02-19 20:05:00|6204.6|6201.8|6201|6198.2|6204.6|6201.8|6199.9|6197.1|351
1613765400000|2021-02-19 20:10:00|6201.1|6198.3|6199.7|6196.9|6202.1|6199.3|6198.7|6195.9|507
1613765700000|2021-02-19 20:15:00|6200.1|6197.3|6199.6|6196.8|6200.7|6197.9|6198.5|6195.7|240
1613766000000|2021-02-19 20:20:00|6199.7|6196.9|6200.1|6197.3|6204.1|6201.3|6198.1|6195.3|697
1613766300000|2021-02-19 20:25:00|6200.2|6197.4|6204.7|6201.9|6211.1|6208.3|6199.7|6196.9|990
1613766600000|2021-02-19 20:30:00|6204.5|6201.7|6205.5|6202.7|6207.7|6204.9|6203.7|6200.9|160
1613766900000|2021-02-19 20:35:00|6205.6|6202.8|6216.8|6214|6216.8|6214|6203.7|6200.9|1047
1613767200000|2021-02-19 20:40:00|6216.9|6214.1|6214.8|6212|6219.2|6216.4|6213.3|6210.5|156
1613767500000|2021-02-19 20:45:00|6214.7|6211.9|6210.8|6208|6215.3|6212.5|6210.7|6207.9|107
1613767800000|2021-02-19 20:50:00|6211.3|6208.5|6206.7|6203.9|6212.2|6209.4|6205.6|6202.8|282
1613768100000|2021-02-19 20:55:00|6207.2|6204.4|6206.6|6203.8|6207.2|6204.4|6205.6|6202.8|157
1613768400000|2021-02-19 21:00:00|6206.5|6203.7|6205.4|6202.6|6207.2|6204.4|6204.6|6201.8|74
1613768700000|2021-02-19 21:05:00|6205.5|6202.7|6207|6204.2|6208|6205.2|6205.5|6202.7|45
1613769000000|2021-02-19 21:10:00|6206.5|6203.7|6210.3|6207.5|6210.7|6207.9|6206.5|6203.7|212
1613769300000|2021-02-19 21:15:00|6210.7|6207.9|6209.2|6206.4|6211.6|6208.8|6208.6|6205.8|39
1613769600000|2021-02-19 21:20:00|6209.7|6206.9|6207|6204.2|6211.7|6208.9|6207|6204.2|66
1613769900000|2021-02-19 21:25:00|6206.6|6203.8|6208.1|6205.3|6208.6|6205.8|6205.4|6202.6|31
1613770200000|2021-02-19 21:30:00|6208|6205.2|6209.2|6206.4|6210.3|6207.5|6205.6|6202.8|79
1613770500000|2021-02-19 21:35:00|6213.2|6210.4|6211.6|6208.8|6218.6|6215.8|6208.2|6205.4|247
1613770800000|2021-02-19 21:40:00|6211.7|6208.9|6206.2|6203.4|6212.1|6209.3|6205.1|6202.3|142
1613771100000|2021-02-19 21:45:00|6206.4|6203.6|6199|6196.2|6208.5|6205.7|6198|6195.2|119
1613771400000|2021-02-19 21:50:00|6198.9|6196.1|6202.4|6199.6|6204.1|6200.8|6196.9|6194.1|27
1613771700000|2021-02-19 21:55:00|6202.5|6199.7|6212.2|6202.2|6218.6|6212.8|6202.4|6199.6|121
1613948400000|2021-02-21 23:00:00|6199.1|6189.1|6266.7|6256.7|6273.8|6268.5|6193.1|6183.1|608
1613948700000|2021-02-21 23:05:00|6267.1|6257.1|6254.1|6250.1|6267.1|6259.3|6250.6|6245.1|206
1613949000000|2021-02-21 23:10:00|6253.6|6249.6|6256.2|6252.2|6263.6|6257.1|6251.1|6248.3|140
1613949300000|2021-02-21 23:15:00|6256.1|6253.3|6248.7|6244.7|6260.7|6255.3|6240.1|6234.1|52
1613949600000|2021-02-21 23:20:00|6249.2|6245.2|6248.6|6244.6|6255.7|6248.3|6246.6|6239.2|23
1613949900000|2021-02-21 23:25:00|6248.1|6245.3|6242.6|6239.8|6251.7|6247.3|6239.9|6235.7|40
1613950200000|2021-02-21 23:30:00|6242.1|6239.3|6252.6|6248.6|6256.5|6250.2|6242|6237.1|13
1613950500000|2021-02-21 23:35:00|6253.6|6249.6|6254.6|6250.6|6259.1|6253.7|6253|6248.1|27
1613950800000|2021-02-21 23:40:00|6254.1|6250.1|6248.6|6244.6|6258.2|6253.2|6247.5|6241.6|138
1613951100000|2021-02-21 23:45:00|6248.1|6245.3|6271|6268.2|6272.1|6269.1|6248.1|6245.3|80
1613951400000|2021-02-21 23:50:00|6271.6|6267.6|6262.1|6258.1|6274.5|6267.6|6260.5|6254.6|90
1613951700000|2021-02-21 23:55:00|6265.1|6255.1|6267.5|6263.5|6268.5|6265.2|6259.6|6254.6|14
1613952000000|2021-02-22 00:00:00|6266.6|6262.6|6272.5|6268.5|6272.9|6269.6|6265|6259.1|52
1613952300000|2021-02-22 00:05:00|6272.1|6268.1|6274.1|6270.1|6278.5|6272.2|6268.4|6265.6|86
1613952600000|2021-02-22 00:10:00|6274|6270|6270.4|6267.6|6276.9|6272.7|6269.9|6266.9|65
1613952900000|2021-02-22 00:15:00|6269.9|6267.1|6271.1|6267.1|6271.4|6268.6|6263.4|6260.5|281
1613953200000|2021-02-22 00:20:00|6270.5|6267.7|6270.1|6267.3|6273.6|6268.6|6266.5|6263.1|12
1613953500000|2021-02-22 00:25:00|6270.5|6267.7|6267.9|6265.1|6272|6269.2|6266.4|6263.6|10
1613953800000|2021-02-22 00:30:00|6267.8|6265|6273.4|6270.6|6275.5|6272.1|6265.9|6263.1|13
1613954100000|2021-02-22 00:35:00|6274.3|6271.5|6277.4|6274.6|6277.4|6274.6|6273.8|6271|42
1613954400000|2021-02-22 00:40:00|6277.9|6275.1|6279.4|6276.6|6279.4|6276.6|6277.4|6274.6|38
1613954700000|2021-02-22 00:45:00|6278.9|6276.1|6279.3|6276.5|6279.4|6276.6|6276.8|6274|57
1613955000000|2021-02-22 00:50:00|6279|6276.2|6281.4|6278.6|6281.4|6278.6|6278.3|6275.5|78
1613955300000|2021-02-22 00:55:00|6281.3|6278.5|6288.4|6285.6|6291.4|6288.6|6280.8|6278|257
1613955600000|2021-02-22 01:00:00|6288.3|6285.5|6297.4|6294.6|6305.1|6301.7|6283.9|6281.1|271
1613955900000|2021-02-22 01:05:00|6297.3|6294.5|6300|6297.2|6302.1|6299.2|6288.9|6286.1|267
1613956200000|2021-02-22 01:10:00|6299.9|6297.1|6288.5|6285.7|6300.1|6297.2|6287.9|6285.1|93
1613956500000|2021-02-22 01:15:00|6289|6286.2|6296.4|6293.6|6296.4|6293.6|6287.9|6285.1|75
1613956800000|2021-02-22 01:20:00|6295.5|6292.7|6293.4|6290.6|6297.4|6294.6|6290.9|6288.1|46
1613957100000|2021-02-22 01:25:00|6293.5|6290.7|6290.9|6288.1|6293.9|6291.1|6290|6287.2|25
1613957400000|2021-02-22 01:30:00|6291|6288.2|6286.5|6283.7|6291|6288.2|6285.4|6282.6|66
1613957700000|2021-02-22 01:35:00|6286.4|6283.6|6283.4|6280.6|6288.4|6285.6|6282.5|6279.7|231
1613958000000|2021-02-22 01:40:00|6283.5|6280.7|6275.5|6272.7|6284.5|6281.7|6275.4|6272.6|252
1613958300000|2021-02-22 01:45:00|6275.4|6272.6|6272.9|6270.1|6281.4|6278.6|6271.6|6268.8|358
1613958600000|2021-02-22 01:50:00|6272.5|6269.7|6272.4|6269.6|6274.5|6271.7|6271.1|6268.3|277
1613958900000|2021-02-22 01:55:00|6271.9|6269.1|6274.5|6271.7|6275.9|6273.1|6271|6268.2|110
1613959200000|2021-02-22 02:00:00|6274.4|6271.6|6280.4|6277.6|6280.5|6277.7|6273|6270.2|82
1613959500000|2021-02-22 02:05:00|6279.9|6277.1|6283.9|6281.1|6284.5|6281.7|6276.9|6274.1|133
1613959800000|2021-02-22 02:10:00|6284|6281.2|6284.5|6281.7|6285|6282.2|6281.4|6278.6|66
1613960100000|2021-02-22 02:15:00|6284.4|6281.6|6287.4|6284.6|6288.9|6286.1|6284.4|6281.6|49
1613960400000|2021-02-22 02:20:00|6287.3|6284.5|6286.8|6284|6288.3|6285.5|6286.3|6283.5|2
1613960700000|2021-02-22 02:25:00|6286.9|6284.1|6283.8|6281|6288.4|6285.6|6282.8|6280|243
1613961000000|2021-02-22 02:30:00|6284.8|6282|6279.4|6276.6|6286.3|6283.5|6279.4|6276.6|58
1613961300000|2021-02-22 02:35:00|6279.9|6277.1|6285.9|6283.1|6286|6283.2|6277.9|6275.1|51
1613961600000|2021-02-22 02:40:00|6285.8|6283|6275.3|6272.5|6285.8|6283|6274.8|6272|207
1613961900000|2021-02-22 02:45:00|6274.8|6272|6271.3|6268.5|6274.8|6272|6265.4|6262.6|333
1613962200000|2021-02-22 02:50:00|6271.4|6268.6|6275.2|6272.4|6276.3|6273.5|6271.2|6268.4|79
1613962500000|2021-02-22 02:55:00|6275.3|6272.5|6284.3|6281.5|6285.2|6282.4|6275.3|6272.5|158
1613962800000|2021-02-22 03:00:00|6284.8|6282|6286.3|6283.5|6287.4|6284.6|6281.2|6278.4|441
1613963100000|2021-02-22 03:05:00|6285.8|6283|6285.9|6283.1|6289.7|6286.9|6281.8|6279|215
1613963400000|2021-02-22 03:10:00|6286.3|6283.5|6288.3|6285.5|6288.4|6285.6|6283.3|6280.5|35
1613963700000|2021-02-22 03:15:00|6288.4|6285.6|6287.3|6284.5|6294.8|6292|6286.3|6283.5|236
1613964000000|2021-02-22 03:20:00|6286.8|6284|6288.4|6285.6|6290.4|6287.6|6285.3|6282.5|337
1613964300000|2021-02-22 03:25:00|6288.9|6286.1|6287.4|6284.6|6292.9|6290.1|6285.9|6283.1|276
1613964600000|2021-02-22 03:30:00|6287.3|6284.5|6288.3|6285.5|6288.3|6285.5|6282.3|6279.5|77
1613964900000|2021-02-22 03:35:00|6288.4|6285.6|6291.4|6288.6|6294.4|6291.6|6288.3|6285.5|169
1613965200000|2021-02-22 03:40:00|6292.8|6290|6294.3|6291.5|6296.8|6294|6289.3|6286.5|138
1613965500000|2021-02-22 03:45:00|6294.4|6291.6|6295.2|6292.4|6295.8|6293|6291.3|6288.5|53
1613965800000|2021-02-22 03:50:00|6295.3|6292.5|6291.3|6288.5|6295.3|6292.5|6290.3|6287.5|28
1613966100000|2021-02-22 03:55:00|6291.8|6289|6288.7|6285.9|6293.3|6290.5|6288.2|6285.4|78
1613966400000|2021-02-22 04:00:00|6288.8|6286|6288.3|6285.5|6289.7|6286.9|6286.7|6283.4|122
1613966700000|2021-02-22 04:05:00|6288.8|6286|6293.4|6290.6|6295.2|6291.1|6288.3|6285.2|155
1613967000000|2021-02-22 04:10:00|6293.9|6291.1|6296.9|6294.1|6299.4|6296.6|6293.8|6291|158
1613967300000|2021-02-22 04:15:00|6296.4|6293.6|6303.5|6300.7|6304.5|6301.7|6296.4|6293.6|186
1613967600000|2021-02-22 04:20:00|6303.4|6300.6|6299.5|6296.7|6303.5|6300.7|6299.4|6296.6|35
1613967900000|2021-02-22 04:25:00|6300|6297.2|6305.4|6302.6|6305.9|6303.1|6299.4|6296.6|81
1613968200000|2021-02-22 04:30:00|6305.9|6303.1|6306.9|6304.1|6306.9|6304.1|6305.4|6302.6|21
1613968500000|2021-02-22 04:35:00|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6303.9|6301.1|14
1613968800000|2021-02-22 04:40:00|6305.3|6302.5|6305.4|6302.6|6306.9|6304.1|6303.8|6301|54
1613969100000|2021-02-22 04:45:00|6305.9|6303.1|6307|6304.2|6307.4|6304.6|6305.4|6302.6|136
1613969400000|2021-02-22 04:50:00|6307.4|6304.6|6306.3|6303.5|6308.9|6306.1|6304|6301.2|132
1613969700000|2021-02-22 04:55:00|6306.4|6303.6|6306.9|6304.1|6307.4|6304.6|6304.8|6302|44
1613970000000|2021-02-22 05:00:00|6306.8|6304|6304.8|6302|6308.9|6306.1|6304.3|6301.5|165
1613970300000|2021-02-22 05:05:00|6304.9|6302.1|6303.3|6300.5|6305.8|6303|6300.3|6297.5|30
1613970600000|2021-02-22 05:10:00|6303.8|6301|6303.4|6300.6|6305.8|6303|6302.4|6299.6|49
1613970900000|2021-02-22 05:15:00|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6300.8|6298|54
1613971200000|2021-02-22 05:20:00|6303.8|6301|6314.4|6311.6|6315.8|6313|6302.8|6300|286
1613971500000|2021-02-22 05:25:00|6313.9|6311.1|6316.4|6313.6|6317.4|6314.6|6312.4|6309.6|143
1613971800000|2021-02-22 05:30:00|6315.8|6313|6315.4|6312.6|6318.8|6316|6315.3|6312.5|256
1613972100000|2021-02-22 05:35:00|6315.9|6313.1|6316.4|6313.6|6317.4|6314.6|6313.4|6310.6|71
1613972400000|2021-02-22 05:40:00|6317.4|6314.6|6313.3|6310.5|6317.9|6315.1|6313.3|6310.5|30
1613972700000|2021-02-22 05:45:00|6312.8|6310|6312.9|6310.1|6317.4|6314.6|6312.4|6309.6|52
1613973000000|2021-02-22 05:50:00|6313.4|6310.6|6317.4|6314.6|6318|6315.2|6309.8|6307|236
1613973300000|2021-02-22 05:55:00|6317.5|6314.7|6320.5|6317.7|6321.9|6319.1|6317|6314.2|321
1613973600000|2021-02-22 06:00:00|6321.4|6318.6|6327.8|6325|6327.9|6325.1|6316.4|6313.6|141
1613973900000|2021-02-22 06:05:00|6327.4|6324.6|6324.8|6322|6327.8|6325|6320.4|6317.6|242
1613974200000|2021-02-22 06:10:00|6323.9|6321.1|6321.3|6318.5|6328.8|6326|6319.8|6315.1|364
1613974500000|2021-02-22 06:15:00|6320.4|6317.6|6315.4|6312.6|6321.4|6318.6|6311.4|6308.6|82
1613974800000|2021-02-22 06:20:00|6316.4|6313.6|6312.3|6309.5|6316.4|6313.6|6310.3|6307.5|312
1613975100000|2021-02-22 06:25:00|6312.8|6310|6315.8|6313|6317.4|6314.6|6310.9|6308.1|346
1613975400000|2021-02-22 06:30:00|6315.3|6312.5|6306.2|6303.4|6319.3|6316.5|6306.2|6303.4|537
1613975700000|2021-02-22 06:35:00|6305.8|6303|6300.3|6297.5|6309.3|6306.5|6299.7|6296.4|269
1613976000000|2021-02-22 06:40:00|6300.8|6298|6309.7|6306.9|6312.2|6309.4|6300.7|6297.9|214
1613976300000|2021-02-22 06:45:00|6309.8|6307|6309.2|6306.4|6312.2|6309.4|6304.2|6301.4|101
1613976600000|2021-02-22 06:50:00|6309.3|6306.5|6307.7|6304.9|6310.7|6307.9|6305.7|6302.9|280
1613976900000|2021-02-22 06:55:00|6307.6|6304.8|6308|6305.2|6310.2|6305.7|6302.6|6299.8|540
1613977200000|2021-02-22 07:00:00|6307.5|6304.7|6299.6|6296.8|6307.5|6304.7|6298.5|6295.7|205
1613977500000|2021-02-22 07:05:00|6299.5|6296.7|6293.1|6290.3|6299.5|6296.7|6287.1|6284.3|387
1613977800000|2021-02-22 07:10:00|6293|6290.2|6295.1|6292.3|6296.6|6293.8|6291.1|6288.3|235
1613978100000|2021-02-22 07:15:00|6295|6292.2|6286.5|6283.7|6295|6292.2|6284.1|6281.3|382
1613978400000|2021-02-22 07:20:00|6287|6284.2|6291.1|6288.3|6292.1|6289.3|6283.1|6280.3|492
1613978700000|2021-02-22 07:25:00|6291|6288.2|6284.6|6281.8|6291|6288.2|6282.5|6279.7|262
1613979000000|2021-02-22 07:30:00|6285|6282.2|6282|6279.2|6287|6284.2|6278.5|6275.7|296
1613979300000|2021-02-22 07:35:00|6281.5|6278.7|6283.5|6280.7|6285|6282.2|6278.5|6275.7|701
1613979600000|2021-02-22 07:40:00|6283|6280.2|6281|6278.2|6283|6280.2|6274.6|6271.8|224
1613979900000|2021-02-22 07:45:00|6280.1|6277.3|6277.9|6275.1|6282|6279.2|6271.5|6268.7|766
1613980200000|2021-02-22 07:50:00|6278|6275.2|6270.9|6268.1|6279.4|6276.6|6269.3|6266.5|306
1613980500000|2021-02-22 07:55:00|6270.4|6267.6|6275|6272.2|6277.4|6274.6|6269.8|6267|1377
1613980800000|2021-02-22 08:00:00|6275.4|6272.6|6267.3|6264.5|6277.9|6275.1|6259.1|6256.3|2947
1613981100000|2021-02-22 08:05:00|6267.8|6265|6279.9|6277.1|6280.4|6277.6|6265.8|6263|1358
1613981400000|2021-02-22 08:10:00|6279.4|6276.6|6273.3|6270.5|6280.4|6277.6|6266.8|6264|788
1613981700000|2021-02-22 08:15:00|6272.9|6270.1|6273|6270.2|6283.3|6280.5|6269.4|6266.6|1035
1613982000000|2021-02-22 08:20:00|6273.5|6270.7|6265.3|6262.5|6273.5|6270.7|6258.3|6255.5|1463
1613982300000|2021-02-22 08:25:00|6264.3|6261.5|6272.4|6269.6|6273.4|6270.6|6263.3|6260.5|3165
1613982600000|2021-02-22 08:30:00|6272.3|6269.5|6279.8|6277|6280.3|6277.5|6260.3|6257.5|4912
1613982900000|2021-02-22 08:35:00|6279.3|6276.5|6284.9|6282.1|6294.4|6291.6|6277.3|6274.5|1162
1613983200000|2021-02-22 08:40:00|6284.8|6282|6273.4|6270.6|6284.8|6282|6268.2|6265.4|1303
1613983500000|2021-02-22 08:45:00|6273.3|6270.5|6265.9|6263.1|6274.4|6271.6|6263.3|6260.5|835
1613983800000|2021-02-22 08:50:00|6265.4|6262.6|6257.2|6254.4|6265.4|6262.6|6256.3|6253.5|1255
1613984100000|2021-02-22 08:55:00|6256.8|6254|6267.4|6264.6|6273.8|6271|6254.3|6251.5|1262
1613984400000|2021-02-22 09:00:00|6267.3|6264.5|6270.8|6268|6271.3|6268.5|6257.3|6254.5|1135
1613984700000|2021-02-22 09:05:00|6271.2|6268.4|6272.3|6269.5|6275.2|6272.4|6267.8|6265|455
1613985000000|2021-02-22 09:10:00|6272.8|6270|6278.2|6275.4|6282.3|6279.5|6271.2|6268.4|255
1613985300000|2021-02-22 09:15:00|6278.3|6275.5|6287.7|6284.9|6288.7|6285.9|6274.7|6271.9|347
1613985600000|2021-02-22 09:20:00|6288.2|6285.4|6286.2|6283.4|6289.7|6286.9|6283.3|6280.5|311
1613985900000|2021-02-22 09:25:00|6285.2|6282.4|6278.2|6275.4|6294.2|6291.4|6277.2|6274.4|1100
1613986200000|2021-02-22 09:30:00|6277.7|6274.9|6271.1|6268.3|6282.3|6279.5|6263.7|6260.9|1349
1613986500000|2021-02-22 09:35:00|6271.2|6268.4|6271.1|6268.3|6274.2|6271.4|6264.2|6261.4|200
1613986800000|2021-02-22 09:40:00|6270.7|6267.9|6255.7|6252.9|6271.1|6268.3|6253.7|6250.9|997
1613987100000|2021-02-22 09:45:00|6256.2|6253.4|6257.1|6254.3|6260.1|6257.3|6254.1|6251.3|838
1613987400000|2021-02-22 09:50:00|6256.2|6253.4|6250.2|6247.4|6257.2|6254.4|6249.1|6246.3|674
1613987700000|2021-02-22 09:55:00|6250.1|6247.3|6257.1|6254.3|6258.1|6255.3|6249|6246.2|514
1613988000000|2021-02-22 10:00:00|6257|6254.2|6261.2|6258.4|6266.1|6263.3|6256.1|6253.3|628
1613988300000|2021-02-22 10:05:00|6261.1|6258.3|6258.5|6255.7|6263.2|6260.4|6255.1|6252.3|382
1613988600000|2021-02-22 10:10:00|6258.1|6255.3|6267.1|6264.3|6268|6265.2|6253|6250.2|472
1613988900000|2021-02-22 10:15:00|6267.5|6264.7|6270.2|6267.4|6272.1|6269.3|6265|6262.2|357
1613989200000|2021-02-22 10:20:00|6270.1|6267.3|6274.6|6271.8|6276.2|6273.4|6269.6|6266.8|260
1613989500000|2021-02-22 10:25:00|6275.6|6272.8|6278.1|6275.3|6279.6|6276.8|6274.1|6271.3|289
1613989800000|2021-02-22 10:30:00|6279|6276.2|6275.6|6272.8|6280.1|6277.3|6273.2|6270.4|220
1613990100000|2021-02-22 10:35:00|6275.7|6272.9|6270|6267.2|6276.1|6273.3|6270|6267.2|376
1613990400000|2021-02-22 10:40:00|6270.5|6267.7|6269.1|6266.3|6274|6271.2|6268.9|6266.1|163
1613990700000|2021-02-22 10:45:00|6269.5|6266.7|6261|6258.2|6273|6270.2|6259.5|6256.7|336
1613991000000|2021-02-22 10:50:00|6262|6259.2|6252.9|6250.1|6262.5|6259.7|6252.4|6249.6|925
1613991300000|2021-02-22 10:55:00|6252.4|6249.6|6251.9|6249.1|6256.9|6254.1|6250.9|6248.1|428
1613991600000|2021-02-22 11:00:00|6252.3|6249.5|6257.3|6254.5|6257.8|6255|6250.3|6247.5|653
1613991900000|2021-02-22 11:05:00|6256.8|6254|6262|6259.2|6262.9|6260.1|6256.8|6254|500
1613992200000|2021-02-22 11:10:00|6262.4|6259.6|6267.9|6265.1|6272|6269.2|6260|6257.2|502
1613992500000|2021-02-22 11:15:00|6268|6265.2|6276|6273.2|6277.9|6275.1|6265.9|6263.1|307
1613992800000|2021-02-22 11:20:00|6276.4|6273.6|6274.9|6272.1|6276.9|6274.1|6271.9|6269.1|131
1613993100000|2021-02-22 11:25:00|6275.4|6272.6|6274.9|6272.1|6279.4|6276.6|6273.9|6271.1|214
1613993400000|2021-02-22 11:30:00|6275.4|6272.6|6270.9|6268.1|6276.9|6274.1|6269.8|6267|214
1613993700000|2021-02-22 11:35:00|6271.4|6268.6|6268.9|6266.1|6271.9|6269.1|6267.8|6265|147
1613994000000|2021-02-22 11:40:00|6269|6266.2|6274.9|6272.1|6274.9|6272.1|6268.9|6266.1|110
1613994300000|2021-02-22 11:45:00|6273.9|6271.1|6269.9|6267.1|6279.9|6277.1|6268.9|6266.1|270
1613994600000|2021-02-22 11:50:00|6270.4|6267.6|6267.4|6264.6|6275.4|6272.6|6264.4|6261.6|109
1613994900000|2021-02-22 11:55:00|6267.3|6264.5|6266.9|6264.1|6267.9|6265.1|6264.3|6261.5|120
1613995200000|2021-02-22 12:00:00|6267.3|6264.5|6275.9|6273.1|6281.9|6279.1|6266.8|6264|1724
1613995500000|2021-02-22 12:05:00|6276.4|6273.6|6277.4|6274.6|6277.9|6275.1|6275.9|6273.1|198
1613995800000|2021-02-22 12:10:00|6276.8|6274|6278.9|6276.1|6279.9|6277.1|6272.8|6270|168
1613996100000|2021-02-22 12:15:00|6279.4|6276.6|6287.8|6285|6290.4|6287.6|6279.4|6276.6|384
1613996400000|2021-02-22 12:20:00|6287.4|6284.6|6280.4|6277.6|6290.9|6288.1|6279.9|6277.1|353
1613996700000|2021-02-22 12:25:00|6280.5|6277.7|6282.4|6279.6|6283.9|6281.1|6279.9|6277.1|536
1613997000000|2021-02-22 12:30:00|6282.9|6280.1|6278.9|6276.1|6282.9|6280.1|6275.9|6273.1|406
1613997300000|2021-02-22 12:35:00|6277.9|6275.1|6273.9|6271.1|6282|6279.2|6272.9|6270.1|747
1613997600000|2021-02-22 12:40:00|6272.9|6270.1|6267.9|6265.1|6274.9|6272.1|6266.5|6263.7|127
1613997900000|2021-02-22 12:45:00|6268.4|6265.6|6269.9|6267.1|6271.9|6269.1|6267.8|6265|273
1613998200000|2021-02-22 12:50:00|6269.4|6266.6|6272.9|6270.1|6272.9|6270.1|6266.9|6264.1|464
1613998500000|2021-02-22 12:55:00|6272.8|6270|6270.8|6268|6274.9|6272.1|6268.8|6266|378
1613998800000|2021-02-22 13:00:00|6271.4|6268.6|6292.3|6289.5|6292.3|6289.5|6271.4|6268.6|526
1613999100000|2021-02-22 13:05:00|6292.2|6289.4|6283.3|6280.5|6292.8|6290|6282.8|6280|621
1613999400000|2021-02-22 13:10:00|6282.8|6280|6275.3|6272.5|6283.8|6281|6272.8|6270|1180
1613999700000|2021-02-22 13:15:00|6275.7|6272.9|6278.8|6276|6280.8|6278|6273.8|6271|164
1614000000000|2021-02-22 13:20:00|6279.3|6276.5|6276.8|6274|6283.8|6281|6271.8|6269|282
1614000300000|2021-02-22 13:25:00|6276.3|6273.5|6268.3|6265.5|6278.3|6275.5|6264.8|6262|314
1614000600000|2021-02-22 13:30:00|6267.9|6265.1|6272.8|6270|6274.7|6271.9|6263.9|6261.1|699
1614000900000|2021-02-22 13:35:00|6272.9|6270.1|6285.3|6282.5|6287.8|6285|6272.9|6270.1|606
1614001200000|2021-02-22 13:40:00|6285.8|6283|6295.8|6293|6299.8|6297|6285.8|6283|1838
1614001500000|2021-02-22 13:45:00|6294.8|6292|6293.8|6291|6296.7|6293.9|6288.8|6286|883
1614001800000|2021-02-22 13:50:00|6292.8|6290|6314.8|6312|6316.3|6313.5|6292.8|6290|1325
1614002100000|2021-02-22 13:55:00|6314.7|6311.9|6313.4|6310.6|6319.8|6317|6309.8|6307|1642
1614002400000|2021-02-22 14:00:00|6314.3|6311.5|6317.3|6314.5|6322.8|6320|6303.7|6300.9|1864
1614002700000|2021-02-22 14:05:00|6318.3|6315.5|6335.8|6333|6336.7|6333.9|6317.8|6315|2643
1614003000000|2021-02-22 14:10:00|6335.7|6332.9|6336.7|6333.9|6339.7|6336.9|6324.7|6321.9|1607
1614003300000|2021-02-22 14:15:00|6337.7|6334.9|6331.2|6328.4|6341.2|6338.4|6324.8|6322|1580
1614003600000|2021-02-22 14:20:00|6330.8|6328|6330.8|6328|6332.7|6329.9|6324.8|6322|575
1614003900000|2021-02-22 14:25:00|6331.3|6328.5|6318.8|6316|6331.3|6328.5|6317.8|6315|1089
1614004200000|2021-02-22 14:30:00|6317.8|6315|6332.8|6330|6334.8|6332|6317.8|6315|962
1614004500000|2021-02-22 14:35:00|6331.9|6329.1|6354.3|6351.5|6355.8|6353|6331.8|6329|2084
1614004800000|2021-02-22 14:40:00|6353.8|6351|6345.8|6343|6355.8|6353|6340.3|6337.5|962
1614005100000|2021-02-22 14:45:00|6346.7|6343.9|6357.8|6355|6361.8|6359|6341.8|6339|1529
1614005400000|2021-02-22 14:50:00|6356.9|6354.1|6362.7|6359.9|6365.8|6363|6347.8|6345|798
1614005700000|2021-02-22 14:55:00|6362.8|6360|6358.7|6355.9|6367.2|6364.4|6352.7|6349.9|662
1614006000000|2021-02-22 15:00:00|6359.2|6356.4|6374.7|6371.9|6374.7|6371.9|6359.2|6356.4|1602
1614006300000|2021-02-22 15:05:00|6374.8|6372|6383.8|6381|6390.8|6388|6368.8|6365.9|2326
1614006600000|2021-02-22 15:10:00|6385.7|6382.9|6396.8|6394|6397.8|6395|6381.8|6379|1998
1614006900000|2021-02-22 15:15:00|6395.8|6393|6389.8|6387|6397.8|6395|6381.8|6378.9|1763
1614007200000|2021-02-22 15:20:00|6389.7|6386.9|6389.6|6386.8|6401.8|6399|6385.3|6382.5|1729
1614007500000|2021-02-22 15:25:00|6389.7|6386.9|6396.6|6393.8|6399.6|6396.8|6389.2|6386.4|1051
1614007800000|2021-02-22 15:30:00|6396.5|6393.7|6385.7|6382.9|6397.6|6394.8|6378.6|6375.8|1618
1614008100000|2021-02-22 15:35:00|6386.6|6383.8|6382.6|6379.8|6389.6|6386.8|6376.2|6373.4|1536
1614008400000|2021-02-22 15:40:00|6382.2|6379.4|6382.6|6379.8|6383.6|6380.8|6374.7|6371.9|999
1614008700000|2021-02-22 15:45:00|6382.7|6379.9|6371.2|6368.4|6382.7|6379.9|6369.6|6364.7|2668
1614009000000|2021-02-22 15:50:00|6371.7|6368.9|6378.7|6375.9|6384.7|6381.9|6368.7|6365.9|1098
1614009300000|2021-02-22 15:55:00|6378.8|6376|6385.6|6382.8|6388.7|6385.9|6378.7|6375.9|2443
1614009600000|2021-02-22 16:00:00|6385.1|6382.3|6378.5|6375.7|6390.6|6387.8|6376.6|6373.8|1445
1614009900000|2021-02-22 16:05:00|6377.6|6374.8|6369.6|6366.8|6384.6|6381.8|6369.5|6366.7|1590
1614010200000|2021-02-22 16:10:00|6370.5|6367.7|6386.5|6383.7|6386.5|6383.7|6366|6363.2|896
1614010500000|2021-02-22 16:15:00|6386.6|6383.8|6392.6|6389.8|6395.1|6392.3|6385.6|6382.8|636
1614010800000|2021-02-22 16:20:00|6393.5|6390.7|6393|6390.2|6396.5|6393.7|6387.5|6384.7|1216
1614011100000|2021-02-22 16:25:00|6391.5|6388.7|6378.6|6375.8|6391.5|6388.7|6378.6|6375.8|1840
1614011400000|2021-02-22 16:30:00|6378.5|6375.7|6376.6|6373.8|6381.5|6378.7|6372.1|6369.3|2915
1614011700000|2021-02-22 16:35:00|6377|6374.2|6384.1|6381.3|6386.1|6383.3|6375.6|6372.8|995
1614012000000|2021-02-22 16:40:00|6384.6|6381.8|6383.6|6380.8|6389.6|6386.8|6379.6|6376.8|1403
1614012300000|2021-02-22 16:45:00|6383.1|6380.3|6387|6384.2|6388.9|6386.1|6379.5|6376.7|1084
1614012600000|2021-02-22 16:50:00|6387.5|6384.7|6383.5|6380.7|6392|6389.2|6382|6379.2|843
1614012900000|2021-02-22 16:55:00|6383|6380.2|6395.5|6392.7|6397.5|6394.7|6383|6380.2|917
1614013200000|2021-02-22 17:00:00|6396.5|6393.7|6388.5|6385.7|6397.5|6394.7|6388.4|6385.6|780
1614013500000|2021-02-22 17:05:00|6388.4|6385.6|6380.4|6377.6|6388.5|6385.7|6378.4|6375.6|1179
1614013800000|2021-02-22 17:10:00|6379.4|6376.6|6386.5|6383.7|6386.5|6383.7|6378.4|6375.6|503
1614014100000|2021-02-22 17:15:00|6386.4|6383.6|6382.5|6379.7|6386.5|6383.7|6379.5|6376.7|662
1614014400000|2021-02-22 17:20:00|6382|6379.2|6385.4|6382.6|6386.4|6383.6|6382|6379.2|539
1614014700000|2021-02-22 17:25:00|6385.9|6383.1|6394.9|6392.1|6395.3|6392.5|6385.9|6383.1|508
1614015000000|2021-02-22 17:30:00|6395.4|6392.6|6393.4|6390.6|6396.5|6393.7|6390.5|6387.7|1058
1614015300000|2021-02-22 17:35:00|6393.5|6390.7|6400.9|6398.1|6405.4|6402.6|6392.5|6389.7|1633
1614015600000|2021-02-22 17:40:00|6401.4|6398.6|6389.4|6386.6|6402.4|6399.6|6386.4|6383.6|669
1614015900000|2021-02-22 17:45:00|6390.4|6387.6|6394.5|6391.7|6396.5|6393.7|6389.4|6386.6|363
1614016200000|2021-02-22 17:50:00|6394.4|6391.6|6395|6392.2|6399.6|6396.8|6393.4|6390.6|523
1614016500000|2021-02-22 17:55:00|6395.5|6392.7|6396.5|6393.7|6397.5|6394.7|6393.5|6390.7|363
1614016800000|2021-02-22 18:00:00|6396|6393.2|6388.4|6385.6|6398|6395.2|6387.4|6384.6|373
1614017100000|2021-02-22 18:05:00|6387.5|6384.7|6384.9|6382.1|6390.5|6387.7|6381.9|6379.1|680
1614017400000|2021-02-22 18:10:00|6385.4|6382.6|6388.4|6385.6|6389.4|6386.6|6381.5|6378.7|440
1614017700000|2021-02-22 18:15:00|6388.5|6385.7|6389.5|6386.7|6396.4|6393.6|6386.4|6383.6|1273
1614018000000|2021-02-22 18:20:00|6390.5|6387.7|6386.4|6383.6|6390.5|6387.7|6385|6382.2|386
1614018300000|2021-02-22 18:25:00|6386.5|6383.7|6397.4|6394.6|6397.4|6394.6|6385.9|6383.1|630
1614018600000|2021-02-22 18:30:00|6397|6394.2|6402.5|6399.7|6404.4|6401.6|6396.4|6393.6|836
1614018900000|2021-02-22 18:35:00|6403.4|6400.6|6403.5|6400.7|6403.5|6400.7|6398.5|6395.7|349
1614019200000|2021-02-22 18:40:00|6404|6401.2|6412.1|6409.3|6415|6412.2|6403.5|6400.7|1914
1614019500000|2021-02-22 18:45:00|6412.6|6409.8|6416.6|6413.8|6417.6|6414.8|6411.6|6408.8|735
1614019800000|2021-02-22 18:50:00|6417.6|6414.8|6419.5|6416.7|6423.5|6420.7|6417.5|6414.7|599
1614020100000|2021-02-22 18:55:00|6420|6417.2|6426.5|6423.7|6429.5|6426.7|6417.5|6414.7|1001
1614020400000|2021-02-22 19:00:00|6427.5|6424.7|6417.5|6414.7|6430.5|6427.7|6415.5|6412.6|1501
1614020700000|2021-02-22 19:05:00|6417.6|6414.8|6418|6415.2|6420.5|6417.7|6415.6|6412.8|532
1614021000000|2021-02-22 19:10:00|6418.4|6415.6|6428.7|6425.9|6433.2|6428.9|6416.6|6413.8|2399
1614021300000|2021-02-22 19:15:00|6427.7|6424.9|6423.6|6420.8|6431.1|6428.3|6423.5|6420.7|1459
1614021600000|2021-02-22 19:20:00|6424.6|6421.8|6448.2|6445.4|6448.6|6445.8|6423.6|6420.8|2714
1614021900000|2021-02-22 19:25:00|6448.6|6445.8|6444.9|6442.1|6453.6|6450.8|6435.6|6432.8|9356
1614022200000|2021-02-22 19:30:00|6445.3|6442.5|6435.2|6432.4|6445.3|6442.5|6428.8|6426|2698
1614022500000|2021-02-22 19:35:00|6435.7|6432.9|6441.2|6438.4|6443.8|6441|6433.7|6430.9|748
1614022800000|2021-02-22 19:40:00|6440.7|6437.9|6437.7|6434.9|6440.7|6437.9|6435.3|6432.5|200
1614023100000|2021-02-22 19:45:00|6438.2|6435.4|6434.3|6431.5|6440.2|6437.4|6432.7|6429.9|322
1614023400000|2021-02-22 19:50:00|6434.7|6431.9|6437.3|6434.5|6439.3|6436.5|6434.3|6431.5|404
1614023700000|2021-02-22 19:55:00|6437.8|6435|6440.3|6437.5|6440.3|6437.5|6435.9|6433.1|183
1614024000000|2021-02-22 20:00:00|6440.8|6438|6439.9|6437.1|6441.9|6439.1|6437.8|6435|454
1614024300000|2021-02-22 20:05:00|6439.4|6436.6|6439.3|6436.5|6439.9|6437.1|6437.3|6434.5|136
1614024600000|2021-02-22 20:10:00|6438.8|6436|6434.8|6432|6438.8|6436|6432.8|6430|337
1614024900000|2021-02-22 20:15:00|6435.3|6432.5|6435.8|6433|6440.3|6437.5|6434.8|6432|446
1614025200000|2021-02-22 20:20:00|6436.3|6433.5|6433.8|6431|6436.8|6434|6432.8|6430|339
1614025500000|2021-02-22 20:25:00|6433.9|6431.1|6433.8|6431|6435.8|6433|6433.8|6431|331
1614025800000|2021-02-22 20:30:00|6434.3|6431.5|6434.8|6432|6438.9|6436.1|6433.8|6431|1338
1614026100000|2021-02-22 20:35:00|6434.7|6431.9|6436.3|6433.5|6438.7|6435.9|6433.8|6431|236
1614026400000|2021-02-22 20:40:00|6436.7|6433.9|6444.7|6441.9|6447.2|6444.4|6434.3|6431.5|339
1614026700000|2021-02-22 20:45:00|6444.8|6442|6440.7|6437.9|6444.8|6442|6439.1|6436.3|717
1614027000000|2021-02-22 20:50:00|6440.2|6437.4|6442.2|6439.4|6444.7|6441.9|6436.7|6433.9|393
1614027300000|2021-02-22 20:55:00|6442.7|6439.9|6440.7|6437.9|6443.7|6440.9|6439.7|6436.9|191
1614027600000|2021-02-22 21:00:00|6441.1|6438.3|6442.6|6439.8|6445.2|6442.4|6440.6|6437.8|171
1614027900000|2021-02-22 21:05:00|6443.1|6440.3|6442|6439.2|6443.6|6440.8|6441.5|6438.7|434
1614028200000|2021-02-22 21:10:00|6442.5|6439.7|6442|6439.2|6443.5|6440.7|6441.5|6438.7|57
1614028500000|2021-02-22 21:15:00|6442.5|6439.7|6446.5|6443.7|6447|6444.2|6442.5|6439.7|122
1614028800000|2021-02-22 21:20:00|6446|6443.2|6446.5|6443.7|6447.5|6444.7|6445.5|6442.7|278
1614029100000|2021-02-22 21:25:00|6446|6443.2|6448|6445.2|6449|6446.2|6445.5|6442.7|104
1614029400000|2021-02-22 21:30:00|6448.5|6445.7|6449.6|6446.8|6450.5|6447.7|6447.5|6444.7|423
1614029700000|2021-02-22 21:35:00|6449.5|6446.7|6446.6|6443.8|6449.6|6446.8|6444.1|6441.3|196
1614030000000|2021-02-22 21:40:00|6446.1|6443.3|6448.1|6445.3|6448.1|6445.3|6445.1|6442.3|224
1614030300000|2021-02-22 21:45:00|6448.2|6445.4|6488|6485.2|6504.1|6501.2|6446.6|6443.8|2413
1614030600000|2021-02-22 21:50:00|6488.8|6484.8|6488.9|6486.1|6504.6|6501.2|6478|6475.2|486
1614030900000|2021-02-22 21:55:00|6491|6481|6501.5|6498.7|6507.6|6500.6|6482.4|6479|219
1614031200000|2021-02-22 22:00:00|6506.1|6496.1|6491|6488.2|6508.1|6498.1|6488.4|6484.4|50
1614031500000|2021-02-22 22:05:00|6494.4|6484.4|6488.6|6484.6|6494.4|6487.7|6488.5|6481.2|64
1614031800000|2021-02-22 22:10:00|6487.1|6484.3|6491.2|6481.2|6491.6|6484.3|6487|6480.6|30
1614032100000|2021-02-22 22:15:00|6491.6|6481.6|6492.9|6490.1|6494|6490.6|6491.2|6481.2|18
1614032400000|2021-02-22 22:20:00|6494|6490|6499.5|6489.5|6499.5|6493|6493.4|6489.5|0
1614032700000|2021-02-22 22:25:00|6500|6490|6502.9|6500.1|6504.8|6501.1|6496.7|6489.5|18
1614033000000|2021-02-22 22:30:00|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6501.3|6498|88
1614033300000|2021-02-22 22:35:00|6503|6499|6502.5|6498.5|6503|6499.6|6501.9|6498.5|2
1614033600000|2021-02-22 22:40:00|6501.9|6499.1|6503|6499|6503|6499.6|6501.4|6498|0
1614033900000|2021-02-22 22:45:00|6502.5|6498.5|6501.4|6498.6|6504.4|6501.6|6501.4|6498.5|0
1614034200000|2021-02-22 22:50:00|6501.2|6498.4|6504.4|6494.4|6504.4|6499.6|6499.4|6494.4|41
1614034500000|2021-02-22 22:55:00|6504.5|6494.5|6501|6497|6504.5|6497|6501|6494|23
1614042000000|2021-02-23 01:00:00|6471.6|6468.8|6470.9|6468.1|6476.5|6473.7|6453.6|6450.8|622
1614042300000|2021-02-23 01:05:00|6471|6468.2|6481.5|6478.7|6483|6480.2|6468.4|6465.5|153
1614042600000|2021-02-23 01:10:00|6480|6477.2|6497.5|6494.7|6498.5|6495.7|6475.9|6473.1|380
1614042900000|2021-02-23 01:15:00|6495.5|6492.7|6481.4|6478.6|6495.5|6492.7|6477.4|6474.5|405
1614043200000|2021-02-23 01:20:00|6481.9|6479.1|6486|6483.2|6489.1|6486.1|6479.9|6477|67
1614043500000|2021-02-23 01:25:00|6485.5|6482.7|6501|6498.2|6502.1|6498.7|6483.4|6480.6|72
1614043800000|2021-02-23 01:30:00|6500.5|6497.7|6507.4|6504.6|6512|6509.2|6498|6495.2|123
1614044100000|2021-02-23 01:35:00|6506.4|6503.6|6519.9|6517.1|6525.4|6522.6|6506.4|6503.6|388
1614044400000|2021-02-23 01:40:00|6518.9|6516.1|6519.9|6517.1|6529|6526.2|6516.9|6514.1|234
1614044700000|2021-02-23 01:45:00|6519.5|6516.7|6534.6|6531.8|6541.7|6538.8|6519.5|6516.7|611
1614045000000|2021-02-23 01:50:00|6535.1|6532.3|6542.5|6539.7|6548.9|6546.1|6530.1|6526.7|221
1614045300000|2021-02-23 01:55:00|6543.4|6540.6|6544|6541.2|6551.6|6548.8|6535.5|6532.7|652
1614045600000|2021-02-23 02:00:00|6543.1|6540.3|6542.1|6539.3|6555.6|6552.8|6542.1|6539.2|226
1614045900000|2021-02-23 02:05:00|6541.6|6538.8|6545.7|6542.9|6546.7|6543.9|6534.1|6531.3|340
1614046200000|2021-02-23 02:10:00|6546.1|6543.3|6547.7|6544.9|6547.7|6544.9|6541.6|6538.8|85
1614046500000|2021-02-23 02:15:00|6547.6|6544.8|6543.1|6540.3|6547.6|6544.8|6542.6|6538.8|53
1614046800000|2021-02-23 02:20:00|6542.6|6539.8|6544.6|6541.8|6546.6|6543.8|6538.6|6535.8|33
1614047100000|2021-02-23 02:25:00|6543.6|6540.8|6546.6|6543.8|6547.1|6544.3|6542.6|6539.2|415
1614047400000|2021-02-23 02:30:00|6546.7|6543.9|6550.7|6547.9|6552.2|6549.4|6546.1|6543.3|477
1614047700000|2021-02-23 02:35:00|6549.7|6546.9|6558.7|6555.9|6564.1|6561.3|6547.6|6544.8|270
1614048000000|2021-02-23 02:40:00|6559.7|6556.9|6565.8|6563|6567.2|6564.4|6559.7|6556.8|919
1614048300000|2021-02-23 02:45:00|6566.7|6563.9|6572.3|6569.5|6579.8|6577|6563.3|6560.5|850
1614048600000|2021-02-23 02:50:00|6571.8|6569|6579.3|6576.5|6581.4|6578.5|6568.3|6565.5|621
1614048900000|2021-02-23 02:55:00|6578.8|6576|6575.9|6573.1|6590.8|6588|6573.9|6571|1797
1614049200000|2021-02-23 03:00:00|6577|6573|6560.4|6557.6|6577|6574.1|6560.3|6557.5|697
1614049500000|2021-02-23 03:05:00|6561.8|6559|6554.4|6551.6|6565.3|6562.5|6551.9|6549.1|200
1614049800000|2021-02-23 03:10:00|6553.9|6551.1|6552.3|6549.5|6557.5|6554.6|6549.9|6546|285
1614050100000|2021-02-23 03:15:00|6551.9|6549.1|6530.3|6527.5|6551.9|6549.1|6530.3|6527.5|439
1614050400000|2021-02-23 03:20:00|6530.8|6528|6527.5|6523.5|6535.5|6532.1|6521.8|6518.5|1027
1614050700000|2021-02-23 03:25:00|6527.9|6523.9|6534|6531.2|6535.5|6532.2|6527.4|6523.9|358
1614051000000|2021-02-23 03:30:00|6533.9|6531.1|6525.9|6523.1|6534|6531.2|6523.9|6521.1|435
1614051300000|2021-02-23 03:35:00|6526.9|6524.1|6532.9|6530.1|6533.9|6531.1|6525.9|6523.1|66
1614051600000|2021-02-23 03:40:00|6533.5|6530.7|6530.4|6527.6|6536.4|6533.6|6528.4|6525.5|293
1614051900000|2021-02-23 03:45:00|6529.9|6527.1|6535.4|6532.6|6537.4|6534.6|6529.9|6527.1|223
1614052200000|2021-02-23 03:50:00|6534.9|6532.1|6532.4|6529.6|6535.4|6532.6|6531.8|6529|101
1614052500000|2021-02-23 03:55:00|6532|6528|6533.8|6531|6535|6532.1|6528.3|6525.5|187
1614052800000|2021-02-23 04:00:00|6533.4|6530.6|6532.8|6530|6533.9|6531.1|6531.9|6529.1|196
1614053100000|2021-02-23 04:05:00|6532.3|6529.5|6529.9|6527.1|6533.9|6531.1|6529.8|6527|175
1614053400000|2021-02-23 04:10:00|6530.4|6527.6|6535.4|6532.6|6535.4|6532.6|6528.9|6526.1|298
1614053700000|2021-02-23 04:15:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.8|6532|129
1614054000000|2021-02-23 04:20:00|6535.3|6532.5|6532.9|6530.1|6536.3|6533.5|6532.3|6529.5|56
1614054300000|2021-02-23 04:25:00|6533.4|6530.6|6535.4|6532.6|6535.4|6532.6|6533.3|6530.5|42
1614054600000|2021-02-23 04:30:00|6535.3|6532.5|6538.9|6536.1|6540.9|6538.1|6534.4|6531.6|38
1614054900000|2021-02-23 04:35:00|6541.4|6538.6|6546.9|6544.1|6546.9|6544.1|6540.3|6537.5|116
1614055200000|2021-02-23 04:40:00|6546.4|6543.6|6540.8|6538|6546.4|6543.6|6540.8|6538|18
1614055500000|2021-02-23 04:45:00|6541.8|6539|6543.8|6541|6544.8|6542|6541.8|6539|50
1614055800000|2021-02-23 04:50:00|6544.8|6542|6546.8|6544|6546.8|6544|6543.8|6541|15
1614056100000|2021-02-23 04:55:00|6546.3|6543.5|6546.9|6544.1|6549|6546.2|6543.3|6540.4|215
1614056400000|2021-02-23 05:00:00|6547.5|6544.7|6547.9|6545.1|6550|6547.2|6546.5|6543.7|156
1614056700000|2021-02-23 05:05:00|6548|6545.2|6549.9|6547.1|6553.9|6551.1|6548|6545.2|87
1614057000000|2021-02-23 05:10:00|6549.4|6546.6|6546.9|6544.1|6550.9|6548.1|6544.9|6542.1|152
1614057300000|2021-02-23 05:15:00|6547|6544.2|6545.9|6543.1|6549.4|6546.6|6544.9|6542.1|646
1614057600000|2021-02-23 05:20:00|6545.5|6542.7|6545.9|6543.1|6547.9|6545.1|6544.9|6542.1|18
1614057900000|2021-02-23 05:25:00|6546.4|6543.6|6547.4|6544.6|6547.9|6545.1|6546.4|6543.5|13
1614058200000|2021-02-23 05:30:00|6548.4|6545.6|6553.4|6550.6|6553.9|6551.1|6544.9|6542.1|180
1614058500000|2021-02-23 05:35:00|6553.8|6551|6557.3|6554.5|6557.8|6555|6551.8|6549|221
1614058800000|2021-02-23 05:40:00|6556.4|6553.6|6551.3|6548.5|6556.4|6553.6|6549.9|6547|29
1614059100000|2021-02-23 05:45:00|6551.8|6549|6552.9|6548.9|6554|6551|6546.9|6544|16
1614059400000|2021-02-23 05:50:00|6552.4|6548.4|6548.9|6546.1|6554.8|6552|6548.3|6545|250
1614059700000|2021-02-23 05:55:00|6549.3|6546.5|6554.8|6552|6556.8|6554|6548.9|6545.5|48
1614060000000|2021-02-23 06:00:00|6554.3|6551.5|6549.3|6546.5|6556.8|6554|6548.3|6545.3|173
1614060300000|2021-02-23 06:05:00|6549.8|6547|6546.8|6544|6553.3|6549.9|6546.3|6543.5|41
1614060600000|2021-02-23 06:10:00|6547.8|6545|6543.6|6540.8|6550.2|6547.4|6542.2|6539.4|1266
1614060900000|2021-02-23 06:15:00|6543.1|6540.3|6545.1|6542.3|6547.1|6544.3|6539.6|6536.8|149
1614061200000|2021-02-23 06:20:00|6544.7|6541.9|6539.7|6536.9|6545.2|6542.4|6539.1|6536.3|133
1614061500000|2021-02-23 06:25:00|6540.1|6537.3|6534.7|6531.9|6541.8|6538.9|6532.1|6529.3|181
1614061800000|2021-02-23 06:30:00|6535.2|6532.4|6541.7|6538.9|6543.7|6540.9|6534.7|6531.9|227
1614062100000|2021-02-23 06:35:00|6541.8|6539|6534.7|6531.9|6544.7|6541.9|6534.7|6531.2|81
1614062400000|2021-02-23 06:40:00|6534.6|6531.8|6527|6524.2|6534.6|6531.8|6526.5|6523.7|1295
1614062700000|2021-02-23 06:45:00|6527.5|6524.7|6525.5|6522.7|6533.1|6530.2|6525|6522.1|285
1614063000000|2021-02-23 06:50:00|6526|6523.2|6532.5|6529.7|6533.6|6530.8|6525.5|6522.7|200
1614063300000|2021-02-23 06:55:00|6532.6|6529.8|6528.5|6525.7|6533.5|6530.7|6528|6524.7|332
1614063600000|2021-02-23 07:00:00|6528.6|6525.8|6521|6518.2|6530.5|6527.7|6515.1|6512.3|465
1614063900000|2021-02-23 07:05:00|6520|6517.2|6518.5|6515.7|6522.9|6520.1|6513.5|6510.1|850
1614064200000|2021-02-23 07:10:00|6518.6|6515.8|6523.9|6521.1|6525.9|6523.1|6518.5|6515.7|152
1614064500000|2021-02-23 07:15:00|6523.5|6520.7|6520.4|6517.6|6524.9|6522.1|6519.9|6517.1|1680
1614064800000|2021-02-23 07:20:00|6521.9|6519.1|6520.2|6517.4|6527.3|6523.9|6517.8|6515|1945
1614065100000|2021-02-23 07:25:00|6520.7|6517.9|6523.7|6520.9|6526.3|6523.5|6514.2|6511.4|328
1614065400000|2021-02-23 07:30:00|6523.3|6520.5|6529.2|6526.4|6533.7|6530.9|6523.2|6520.4|506
1614065700000|2021-02-23 07:35:00|6529.1|6526.3|6533.7|6530.9|6540.8|6538|6528.7|6525.9|636
1614066000000|2021-02-23 07:40:00|6533.2|6530.4|6533.2|6530.4|6535.2|6532.4|6528.7|6525.9|116
1614066300000|2021-02-23 07:45:00|6534.1|6531.3|6542.3|6539.5|6545.7|6542.9|6534.1|6531.3|446
1614066600000|2021-02-23 07:50:00|6542.7|6539.9|6546.2|6543.4|6546.7|6543.9|6540.7|6537.9|500
1614066900000|2021-02-23 07:55:00|6546.7|6543.9|6537.7|6534.9|6546.8|6544|6536.2|6533.4|527
1614067200000|2021-02-23 08:00:00|6536.2|6533.4|6524.1|6521.3|6536.7|6533.9|6523.6|6520.8|929
1614067500000|2021-02-23 08:05:00|6524.6|6521.8|6515.1|6512.3|6525.6|6522.8|6513.1|6510.3|629
1614067800000|2021-02-23 08:10:00|6515.2|6512.4|6523.6|6520.8|6525.1|6522.3|6512.6|6509.8|820
1614068100000|2021-02-23 08:15:00|6523.1|6520.3|6519.6|6516.8|6525.6|6522.8|6513.1|6510.3|660
1614068400000|2021-02-23 08:20:00|6519.1|6516.3|6527.1|6524.3|6529.6|6526.8|6517.6|6514.8|911
1614068700000|2021-02-23 08:25:00|6526.6|6523.8|6543.7|6540.9|6544.2|6541.4|6523.7|6520.9|3602
1614069000000|2021-02-23 08:30:00|6543.6|6540.8|6544.6|6541.8|6551.7|6548.9|6539.2|6536.4|2866
1614069300000|2021-02-23 08:35:00|6544.2|6541.4|6549.2|6546.4|6550.2|6547.4|6538.7|6535.9|1176
1614069600000|2021-02-23 08:40:00|6550.7|6547.9|6559.1|6556.3|6565.6|6562.8|6548.7|6545.9|1307
1614069900000|2021-02-23 08:45:00|6558.6|6555.8|6549.1|6546.3|6561.6|6558.8|6548.1|6545.3|753
1614070200000|2021-02-23 08:50:00|6549.6|6546.8|6542.5|6539.7|6550.6|6547.8|6541.6|6538.8|1504
1614070500000|2021-02-23 08:55:00|6541.6|6538.8|6553.1|6550.3|6553.1|6550.3|6537.1|6534.3|613
1614070800000|2021-02-23 09:00:00|6553.5|6550.7|6528|6525.2|6553.5|6550.7|6526.5|6523.7|600
1614071100000|2021-02-23 09:05:00|6527|6524.2|6515|6512.2|6532.5|6529.7|6514.5|6511.7|535
1614071400000|2021-02-23 09:10:00|6515.5|6512.7|6501.9|6499.1|6515.5|6512.7|6501|6498.2|683
1614071700000|2021-02-23 09:15:00|6501.5|6498.7|6517|6514.2|6520.5|6517.7|6501.5|6498.7|559
1614072000000|2021-02-23 09:20:00|6517.5|6514.7|6514.4|6511.6|6521.5|6518.7|6512.4|6509.6|423
1614072300000|2021-02-23 09:25:00|6513.4|6510.6|6521|6518.2|6524.5|6521.7|6512.4|6509.6|653
1614072600000|2021-02-23 09:30:00|6521.4|6518.6|6513.4|6510.6|6526.4|6523.6|6512.4|6509.6|466
1614072900000|2021-02-23 09:35:00|6512.4|6509.6|6517.4|6514.6|6525.5|6522.7|6512.4|6509.6|632
1614073200000|2021-02-23 09:40:00|6517.9|6515.1|6521.9|6519.1|6523.4|6520.6|6510.4|6507.6|252
1614073500000|2021-02-23 09:45:00|6521.4|6518.6|6494.8|6492|6522.4|6519.6|6494.3|6491.5|1604
1614073800000|2021-02-23 09:50:00|6495.3|6492.5|6498.3|6495.5|6503.8|6501|6493.3|6490.5|535
1614074100000|2021-02-23 09:55:00|6497.3|6494.5|6491.3|6488.5|6498.3|6495.5|6488.3|6485.5|1711
1614074400000|2021-02-23 10:00:00|6491.2|6488.4|6481.8|6479|6492.3|6489.5|6480.3|6477.5|828
1614074700000|2021-02-23 10:05:00|6481.3|6478.5|6483.3|6480.5|6486.3|6483.5|6480.3|6477.5|901
1614075000000|2021-02-23 10:10:00|6482.3|6479.5|6483.3|6480.5|6494.4|6491.6|6478.3|6475.5|1597
1614075300000|2021-02-23 10:15:00|6483.4|6480.6|6486.3|6483.5|6490.3|6487.5|6473.2|6470.4|1085
1614075600000|2021-02-23 10:20:00|6485.8|6483|6487.8|6485|6497.3|6494.5|6483.3|6480.5|1015
1614075900000|2021-02-23 10:25:00|6487.9|6485.1|6487.8|6485|6490.3|6487.5|6484.8|6482|584
1614076200000|2021-02-23 10:30:00|6488.3|6485.5|6486.3|6483.5|6491.3|6488.5|6479.3|6476.5|1351
1614076500000|2021-02-23 10:35:00|6485.3|6482.5|6486.3|6483.5|6491.8|6489|6479.4|6476.6|579
1614076800000|2021-02-23 10:40:00|6487.3|6484.5|6488.8|6486|6490.3|6487.5|6476.3|6473.5|328
1614077100000|2021-02-23 10:45:00|6488.3|6485.5|6502.4|6499.6|6502.4|6499.6|6486.3|6483.5|632
1614077400000|2021-02-23 10:50:00|6502.3|6499.5|6503.4|6500.6|6505.5|6502.6|6497.3|6494.5|629
1614077700000|2021-02-23 10:55:00|6503.8|6501|6499.8|6497|6503.8|6501|6496.8|6494|563
1614078000000|2021-02-23 11:00:00|6500.3|6497.5|6496.2|6493.4|6500.3|6497.5|6487.8|6485|1172
1614078300000|2021-02-23 11:05:00|6496.7|6493.9|6491.2|6488.4|6499.2|6496.4|6489.2|6486.4|167
1614078600000|2021-02-23 11:10:00|6490.7|6487.9|6495.6|6492.8|6498.2|6495.4|6484.1|6481.3|1422
1614078900000|2021-02-23 11:15:00|6495.1|6492.3|6487.5|6484.7|6496.6|6493.8|6487|6484.2|1274
1614079200000|2021-02-23 11:20:00|6487|6484.2|6487|6484.2|6493.5|6490.7|6483|6480.2|1432
1614079500000|2021-02-23 11:25:00|6486.9|6484.1|6488.8|6486|6490.8|6488|6480.8|6478|2074
1614079800000|2021-02-23 11:30:00|6488.3|6485.5|6484.3|6481.5|6489.3|6486.5|6482.8|6480|1219
1614080100000|2021-02-23 11:35:00|6483.8|6481|6489.2|6486.4|6490.2|6487.4|6481.3|6478.5|731
1614080400000|2021-02-23 11:40:00|6488.8|6486|6496.3|6493.5|6501.8|6499|6486.8|6484|1641
1614080700000|2021-02-23 11:45:00|6496.8|6494|6478.7|6475.9|6496.8|6494|6477.8|6475|1642
1614081000000|2021-02-23 11:50:00|6479.2|6476.4|6482.2|6479.4|6483.8|6481|6478.7|6475.9|617
1614081300000|2021-02-23 11:55:00|6481.7|6478.9|6483.7|6480.9|6488.7|6485.9|6478.7|6475.9|362
1614081600000|2021-02-23 12:00:00|6484.7|6481.9|6487.2|6484.4|6491.7|6488.9|6481.8|6479|443
1614081900000|2021-02-23 12:05:00|6487.7|6484.9|6480.5|6477.7|6488.7|6485.9|6473.2|6470.4|2770
1614082200000|2021-02-23 12:10:00|6481.6|6478.8|6476|6473.2|6481.6|6478.8|6474.5|6471.7|810
1614082500000|2021-02-23 12:15:00|6475.5|6472.7|6477.5|6474.7|6485.6|6482.8|6474.5|6471.7|1525
1614082800000|2021-02-23 12:20:00|6478|6475.2|6477.5|6474.7|6478.5|6475.7|6472.5|6469.7|235
1614083100000|2021-02-23 12:25:00|6477|6474.2|6478.9|6476.1|6482.4|6479.6|6473|6470.2|587
1614083400000|2021-02-23 12:30:00|6479|6476.2|6482|6479.2|6487|6484.2|6478.9|6476.1|282
1614083700000|2021-02-23 12:35:00|6482.5|6479.7|6476.4|6473.6|6486|6483.2|6476.4|6473.6|1714
1614084000000|2021-02-23 12:40:00|6477.4|6474.6|6481.9|6479.1|6483.9|6481.1|6476.4|6473.6|274
1614084300000|2021-02-23 12:45:00|6481.4|6478.6|6471.4|6468.6|6481.4|6478.6|6469.4|6466.6|543
1614084600000|2021-02-23 12:50:00|6471.9|6469.1|6490.4|6487.6|6490.4|6487.6|6469.4|6466.6|494
1614084900000|2021-02-23 12:55:00|6489.9|6487.1|6483.9|6481.1|6489.9|6487.1|6480.9|6478.1|136
1614085200000|2021-02-23 13:00:00|6484.4|6481.6|6476.9|6474.1|6487.4|6484.6|6476.4|6473.6|795
1614085500000|2021-02-23 13:05:00|6476.4|6473.6|6474.4|6471.6|6479.4|6476.6|6471.4|6468.6|623
1614085800000|2021-02-23 13:10:00|6473.9|6471.1|6468.4|6465.6|6475.5|6472.7|6464.9|6462.1|1152
1614086100000|2021-02-23 13:15:00|6467.4|6464.6|6472.4|6469.6|6472.4|6469.6|6466.4|6463.6|743
1614086400000|2021-02-23 13:20:00|6471.4|6468.6|6470.9|6468.1|6476|6473.2|6468.4|6465.6|1115
1614086700000|2021-02-23 13:25:00|6471|6468.2|6470.4|6467.6|6474.5|6471.7|6468.4|6465.6|468
1614087000000|2021-02-23 13:30:00|6470.8|6468|6481.3|6478.5|6482.4|6479.6|6469.8|6467|856
1614087300000|2021-02-23 13:35:00|6480.9|6478.1|6468.4|6465.6|6481.4|6478.6|6463.3|6460.5|516
1614087600000|2021-02-23 13:40:00|6468.3|6465.5|6466.8|6464|6470.3|6467.5|6463.3|6460.5|250
1614087900000|2021-02-23 13:45:00|6466.3|6463.5|6460.8|6458|6467.3|6464.5|6459.4|6456.6|415
1614088200000|2021-02-23 13:50:00|6460.3|6457.5|6450.3|6447.5|6461.3|6458.5|6446.3|6443.5|1755
1614088500000|2021-02-23 13:55:00|6449.3|6446.5|6446.3|6443.5|6450.3|6447.5|6445.3|6442.5|977
1614088800000|2021-02-23 14:00:00|6445.8|6443|6432.8|6430|6447.8|6445|6428.3|6425.5|2759
1614089100000|2021-02-23 14:05:00|6432.3|6429.5|6421.3|6418.5|6433.4|6430|6419.3|6416.5|2721
1614089400000|2021-02-23 14:10:00|6420.3|6417.5|6437.3|6434.5|6437.3|6434.5|6419.3|6416.5|1302
1614089700000|2021-02-23 14:15:00|6437.2|6434.4|6430.3|6427.5|6444.2|6441.4|6428.3|6425.5|1276
1614090000000|2021-02-23 14:20:00|6429.8|6427|6432.4|6429.6|6436.3|6433.5|6428.3|6425.5|2069
1614090300000|2021-02-23 14:25:00|6431.9|6429.1|6422.3|6419.5|6432.8|6430|6415.3|6410.9|1378
1614090600000|2021-02-23 14:30:00|6423.2|6420.4|6400.3|6397.5|6424.3|6421.5|6399.8|6397|2262
1614090900000|2021-02-23 14:35:00|6399.8|6397|6389.8|6387|6401.8|6399|6388.3|6385.5|2530
1614091200000|2021-02-23 14:40:00|6389.7|6386.9|6382.3|6379.5|6398.3|6395.5|6378.3|6375.5|1537
1614091500000|2021-02-23 14:45:00|6381.8|6379|6369.2|6366.4|6386.3|6383.5|6366.2|6363.4|2513
1614091800000|2021-02-23 14:50:00|6368.3|6365.5|6410.3|6407.5|6415.2|6412.4|6365.2|6362.4|2715
1614092100000|2021-02-23 14:55:00|6409.8|6407|6416.3|6413.5|6431.8|6429|6409.8|6407|2818
1614092400000|2021-02-23 15:00:00|6416.8|6414|6444.8|6442|6445.3|6442.5|6407.2|6404.4|1980
1614092700000|2021-02-23 15:05:00|6445.8|6443|6452.8|6450|6458.3|6455.5|6441.3|6438.5|1749
1614093000000|2021-02-23 15:10:00|6452.3|6449.5|6451.2|6448.4|6458.7|6455.9|6445.8|6443|2148
1614093300000|2021-02-23 15:15:00|6451.1|6448.3|6447.7|6444.9|6452.1|6449.3|6443.2|6440.4|1490
1614093600000|2021-02-23 15:20:00|6448.2|6445.4|6466.6|6463.8|6467.1|6464.3|6445.1|6442.3|1068
1614093900000|2021-02-23 15:25:00|6467.1|6464.3|6463.1|6460.3|6470.1|6467.3|6456.6|6453.8|1684
1614094200000|2021-02-23 15:30:00|6463.6|6460.8|6440.6|6437.8|6468.1|6465.3|6437.1|6434.3|1533
1614094500000|2021-02-23 15:35:00|6440.1|6437.3|6435|6432.2|6441.1|6438.3|6427.5|6424.7|1232
1614094800000|2021-02-23 15:40:00|6434.6|6431.8|6437.5|6434.7|6441.1|6438.3|6427.6|6424.8|1302
1614095100000|2021-02-23 15:45:00|6437|6434.2|6425.9|6423.1|6441|6438.2|6425.9|6423.1|2336
1614095400000|2021-02-23 15:50:00|6426|6423.2|6417.4|6414.6|6430.9|6428.1|6414.9|6412.1|2408
1614095700000|2021-02-23 15:55:00|6416.9|6414.1|6412.9|6410.1|6425|6422.2|6410.9|6408.1|1269
1614096000000|2021-02-23 16:00:00|6412.4|6409.6|6452.9|6450.1|6453.4|6450.6|6411.9|6409.1|1381
1614096300000|2021-02-23 16:05:00|6452.4|6449.6|6435.4|6432.6|6453.9|6451.1|6425.4|6422.6|1225
1614096600000|2021-02-23 16:10:00|6435.9|6433.1|6426.4|6423.6|6439.9|6437.1|6424.4|6421.6|794
1614096900000|2021-02-23 16:15:00|6429.3|6426.5|6425.4|6422.6|6433.8|6431|6420.3|6417.5|958
1614097200000|2021-02-23 16:20:00|6425.3|6422.5|6438.9|6436.1|6445|6442.2|6422.9|6420.1|1986
1614097500000|2021-02-23 16:25:00|6439.9|6437.1|6447.4|6444.6|6452|6449.2|6434.9|6432.1|2705
1614097800000|2021-02-23 16:30:00|6447.9|6445.1|6463.4|6460.6|6465|6462.2|6445.9|6443.1|2075
1614098100000|2021-02-23 16:35:00|6463|6460.2|6448.9|6446.1|6463.4|6460.6|6446|6443.2|1267
1614098400000|2021-02-23 16:40:00|6449.9|6447.1|6447.9|6445.1|6454|6451.2|6442.4|6439.6|978
1614098700000|2021-02-23 16:45:00|6448.4|6445.6|6451.9|6449.1|6454.9|6452.1|6446.9|6444.1|410
1614099000000|2021-02-23 16:50:00|6451.4|6448.6|6459.9|6457.1|6459.9|6457.1|6444.4|6441.6|953
1614099300000|2021-02-23 16:55:00|6459.4|6456.6|6451.9|6449.1|6459.9|6457.1|6447.9|6445.1|1297
1614099600000|2021-02-23 17:00:00|6451.4|6448.6|6445.3|6442.5|6451.4|6448.6|6441.3|6438.5|609
1614099900000|2021-02-23 17:05:00|6444.8|6442|6445.8|6443|6447.3|6444.5|6439.8|6437|1107
1614100200000|2021-02-23 17:10:00|6445.3|6442.5|6447.2|6444.4|6459.8|6457|6444.8|6442|1323
1614100500000|2021-02-23 17:15:00|6446.7|6443.9|6454.7|6451.9|6455.2|6452.4|6441.2|6438.4|1195
1614100800000|2021-02-23 17:20:00|6453.7|6450.9|6450.2|6447.4|6453.7|6450.9|6439.7|6436.9|299
1614101100000|2021-02-23 17:25:00|6449.7|6446.9|6458.2|6455.4|6459.7|6456.9|6449.7|6446.9|468
1614101400000|2021-02-23 17:30:00|6458.7|6455.9|6463.7|6460.9|6466.7|6463.9|6455.7|6452.9|623
1614101700000|2021-02-23 17:35:00|6463.2|6460.4|6453.7|6450.9|6463.2|6460.4|6446.2|6443.4|943
1614102000000|2021-02-23 17:40:00|6452.7|6449.9|6440.6|6437.8|6454.6|6451.8|6439.6|6435.2|1011
1614102300000|2021-02-23 17:45:00|6439.6|6436.8|6448|6445.2|6448.6|6445.8|6437.6|6434.8|827
1614102600000|2021-02-23 17:50:00|6448.1|6445.3|6449|6446.2|6453.6|6450.8|6441.6|6438.8|474
1614102900000|2021-02-23 17:55:00|6448.6|6445.8|6441.6|6438.8|6452.1|6449.3|6441|6438.2|406
1614103200000|2021-02-23 18:00:00|6442.6|6439.8|6454.5|6451.7|6456|6453.2|6439.5|6436.7|1338
1614103500000|2021-02-23 18:05:00|6453.5|6450.7|6447.5|6444.7|6455.5|6452.7|6446.5|6443.7|649
1614103800000|2021-02-23 18:10:00|6448|6445.2|6453.1|6450.3|6457.1|6454.3|6445.5|6442.7|1043
1614104100000|2021-02-23 18:15:00|6452.6|6449.8|6458.5|6455.7|6462.6|6459.8|6446.6|6443.8|685
1614104400000|2021-02-23 18:20:00|6458.6|6455.8|6467.6|6464.8|6468.6|6465.8|6451.6|6448.8|972
1614104700000|2021-02-23 18:25:00|6468.6|6465.8|6470.7|6467.9|6472.6|6469.8|6465.6|6462.8|1201
1614105000000|2021-02-23 18:30:00|6471.2|6468.4|6467.1|6464.3|6475.7|6472.9|6463.2|6460.4|482
1614105300000|2021-02-23 18:35:00|6466.7|6463.9|6475.7|6472.9|6478.2|6475.4|6466.7|6463.9|303
1614105600000|2021-02-23 18:40:00|6476.1|6473.3|6475.6|6472.8|6479.6|6476.8|6472.7|6469.9|670
1614105900000|2021-02-23 18:45:00|6476.1|6473.3|6464.1|6461.3|6478.1|6475.3|6462.6|6459.8|433
1614106200000|2021-02-23 18:50:00|6463.6|6460.8|6456.6|6453.8|6465.6|6462.8|6456.1|6453.3|339
1614106500000|2021-02-23 18:55:00|6457.1|6454.3|6461.6|6458.8|6462.6|6459.8|6452.6|6449.8|258
1614106800000|2021-02-23 19:00:00|6460.6|6457.8|6457.1|6454.3|6462.6|6459.8|6457.1|6454.3|457
1614107100000|2021-02-23 19:05:00|6457.6|6454.8|6458|6455.2|6461.6|6458.8|6456.1|6453.3|511
1614107400000|2021-02-23 19:10:00|6457.6|6454.8|6456.6|6453.8|6462.6|6459.8|6452.6|6449.8|589
1614107700000|2021-02-23 19:15:00|6456.1|6453.3|6461.6|6458.8|6462.6|6459.8|6448.5|6445.7|1016
1614108000000|2021-02-23 19:20:00|6461.1|6458.3|6459.5|6456.7|6463.5|6460.7|6455.5|6452.7|759
1614108300000|2021-02-23 19:25:00|6459|6456.2|6451.6|6448.8|6459.5|6456.7|6446.6|6443.8|6111
1614108600000|2021-02-23 19:30:00|6450.6|6447.8|6451.6|6448.8|6465.7|6462.9|6448.6|6445.8|1997
1614108900000|2021-02-23 19:35:00|6451.7|6448.9|6459.7|6456.9|6462.3|6459.5|6451.7|6448.9|1473
1614109200000|2021-02-23 19:40:00|6460.2|6457.4|6470.8|6468|6470.8|6468|6459.7|6456.9|382
1614109500000|2021-02-23 19:45:00|6471.2|6468.4|6474.2|6471.4|6474.7|6471.9|6469.2|6466.4|310
1614109800000|2021-02-23 19:50:00|6473.7|6470.9|6480.2|6477.4|6480.7|6477.9|6472.3|6469.5|455
1614110100000|2021-02-23 19:55:00|6480.7|6477.9|6482.2|6479.4|6482.7|6479.9|6478.7|6475.9|353
1614110400000|2021-02-23 20:00:00|6481.7|6478.9|6480.7|6477.9|6482.7|6479.9|6476.7|6473.9|408
1614110700000|2021-02-23 20:05:00|6481.2|6478.4|6487.7|6484.9|6489.7|6486.9|6480.7|6477.9|261
1614111000000|2021-02-23 20:10:00|6488.6|6485.8|6494.1|6491.3|6494.6|6491.8|6485.1|6482.3|386
1614111300000|2021-02-23 20:15:00|6494.6|6491.8|6498.6|6495.8|6499.7|6496.9|6491.1|6488.3|188
1614111600000|2021-02-23 20:20:00|6498.1|6495.3|6499.1|6496.3|6501.6|6498.8|6497.6|6494.8|218
1614111900000|2021-02-23 20:25:00|6498.6|6495.8|6502|6499.2|6503.6|6500.8|6496.6|6493.8|171
1614112200000|2021-02-23 20:30:00|6501.6|6498.8|6500.1|6497.3|6502.6|6499.8|6496.1|6493.3|100
1614112500000|2021-02-23 20:35:00|6500|6497.2|6501.5|6498.7|6503.6|6500.8|6499.5|6496.7|23
1614112800000|2021-02-23 20:40:00|6501|6498.2|6499|6496.2|6503.5|6500.7|6498|6495.2|88
1614113100000|2021-02-23 20:45:00|6499.1|6496.3|6496.5|6493.7|6502.5|6499.7|6496|6493.2|135
1614113400000|2021-02-23 20:50:00|6496|6493.2|6491|6488.2|6499|6496.2|6489|6486.2|132
1614113700000|2021-02-23 20:55:00|6492|6489.2|6492|6489.2|6497.1|6491.8|6488|6485.2|347
1614114000000|2021-02-23 21:00:00|6491.5|6488.7|6491|6488.2|6494|6491.2|6490|6487.2|140
1614114300000|2021-02-23 21:05:00|6491.5|6488.7|6484|6481.2|6492|6489.2|6478|6475.2|115
1614114600000|2021-02-23 21:10:00|6484.5|6481.7|6484.9|6482.1|6485.5|6482.7|6482.5|6479.7|13
1614114900000|2021-02-23 21:15:00|6484.5|6481.7|6485|6482.2|6487|6484.2|6484.4|6481.6|43
1614115200000|2021-02-23 21:20:00|6484.5|6481.7|6487|6484.2|6491.5|6488.7|6483.5|6480.7|69
1614115500000|2021-02-23 21:25:00|6487.5|6484.7|6489.1|6479.1|6494.6|6488.2|6485.6|6479.1|115
1614115800000|2021-02-23 21:30:00|6489.6|6479.6|6421.4|6418.6|6490.1|6480.1|6417.9|6413|669
1614116100000|2021-02-23 21:35:00|6422|6418|6431.5|6427.5|6446|6440|6420.9|6416.5|121
1614116400000|2021-02-23 21:40:00|6432|6428|6421.5|6417.5|6443.5|6438.1|6420.9|6416|121
1614116700000|2021-02-23 21:45:00|6424.5|6414.5|6417|6407|6440.5|6434|6414.5|6407|274
1614117000000|2021-02-23 21:50:00|6413.5|6409.5|6418.9|6416.1|6432|6425.5|6413.5|6407|174
1614117300000|2021-02-23 21:55:00|6419.5|6415.5|6420.4|6416.4|6428.4|6422.1|6418.9|6413|124
1614117600000|2021-02-23 22:00:00|6420.9|6416.9|6421.5|6411.5|6426.9|6419.8|6414.4|6408.6|10
1614117900000|2021-02-23 22:05:00|6421.6|6411.6|6423.9|6413.9|6424.9|6414.9|6421.6|6411.6|0
1614118200000|2021-02-23 22:10:00|6423.4|6413.4|6423.9|6413.9|6423.9|6413.9|6423.4|6413.4|0
1614118500000|2021-02-23 22:15:00|6423.5|6413.5|6422.4|6412.4|6425.4|6420.5|6419.9|6409.9|4
1614118800000|2021-02-23 22:20:00|6422.5|6412.5|6423.4|6413.4|6423.9|6413.9|6421.9|6411.9|0
1614119400000|2021-02-23 22:30:00|6428.9|6418.9|6428.9|6418.9|6428.9|6418.9|6428.9|6418.9|0
1614119700000|2021-02-23 22:35:00|6427.9|6417.9|6428.4|6418.4|6428.4|6418.4|6427.9|6417.9|0
1614120000000|2021-02-23 22:40:00|6427.9|6417.9|6428.4|6418.4|6428.4|6420.4|6423.9|6416.9|15
1614120300000|2021-02-23 22:45:00|6424.9|6420.9|6428.9|6418.9|6428.9|6420.9|6424.9|6417.9|0
1614120600000|2021-02-23 22:50:00|6428.8|6418.8|6425.8|6421.8|6428.8|6421.8|6425.8|6418.8|0
1614120900000|2021-02-23 22:55:00|6426.2|6423.4|6430.4|6420.4|6430.4|6423.4|6423.7|6419.3|15
1614128400000|2021-02-24 01:00:00|6428.5|6425.7|6413.3|6410.5|6431.5|6428.7|6406.3|6403.4|9217
1614128700000|2021-02-24 01:05:00|6414.4|6410.4|6401.8|6399|6418.5|6414.6|6396.8|6394|1959
1614129000000|2021-02-24 01:10:00|6401.9|6399.1|6404.9|6402.1|6409.3|6406.5|6396.9|6394.1|854
1614129300000|2021-02-24 01:15:00|6405.4|6402.6|6424.4|6421.6|6430.9|6428.1|6403.9|6401.1|595
1614129600000|2021-02-24 01:20:00|6425.4|6422.6|6423.4|6420.6|6429.7|6426.9|6421.4|6418.6|279
1614129900000|2021-02-24 01:25:00|6423.9|6421.1|6416.4|6413.6|6424.9|6422.1|6415.9|6413.1|206
1614130200000|2021-02-24 01:30:00|6416.9|6414.1|6413.9|6411.1|6419.9|6417.1|6409.4|6406.6|236
1614130500000|2021-02-24 01:35:00|6414.4|6411.6|6414.4|6411.6|6415.9|6413.1|6409.9|6407.1|92
1614130800000|2021-02-24 01:40:00|6414.8|6412|6425.9|6423.1|6427.5|6424.7|6413.8|6411|1116
1614131100000|2021-02-24 01:45:00|6425.5|6422.7|6432.4|6429.6|6432.9|6430.1|6424.9|6422.1|3420
1614131400000|2021-02-24 01:50:00|6431.4|6428.6|6433.4|6430.6|6440.9|6438.1|6430.4|6427.6|193
1614131700000|2021-02-24 01:55:00|6433.9|6431.1|6433.9|6431.1|6438.9|6436.1|6431.4|6428.6|430
1614132000000|2021-02-24 02:00:00|6434.4|6431.6|6426.4|6423.6|6435.5|6432.6|6424.9|6422.1|3449
1614132300000|2021-02-24 02:05:00|6426.9|6424.1|6422.4|6419.6|6429.5|6426.1|6421.4|6418.6|31888
1614132600000|2021-02-24 02:10:00|6423.3|6420.5|6422.4|6419.6|6427.4|6424.6|6419.4|6416.6|7147
1614132900000|2021-02-24 02:15:00|6422.9|6420.1|6421.9|6419.1|6425.5|6422.6|6421.9|6419.1|64
1614133200000|2021-02-24 02:20:00|6422.4|6419.6|6424.4|6421.6|6424.4|6421.6|6420|6417.2|110
1614133500000|2021-02-24 02:25:00|6423.9|6421.1|6419.4|6416.6|6423.9|6421.1|6417.4|6414.6|155
1614133800000|2021-02-24 02:30:00|6419.9|6417.1|6414.4|6411.6|6420.9|6418.1|6412.4|6409.6|71
1614134100000|2021-02-24 02:35:00|6414.9|6412.1|6414.4|6411.6|6417.5|6414.6|6409.9|6407.1|7671
1614134400000|2021-02-24 02:40:00|6413.9|6411.1|6408.4|6405.6|6415.4|6412.6|6405.4|6402.6|291
1614134700000|2021-02-24 02:45:00|6408.9|6406.1|6404.9|6402.1|6408.9|6406.1|6404.8|6402|215
1614135000000|2021-02-24 02:50:00|6405.3|6402.5|6408.8|6406|6408.8|6406|6404.8|6402|517
1614135300000|2021-02-24 02:55:00|6408.3|6405.5|6410.3|6407.5|6410.8|6408|6404.8|6402|114
1614135600000|2021-02-24 03:00:00|6410.8|6408|6413.8|6411|6413.8|6411|6409.3|6406.5|48
1614135900000|2021-02-24 03:05:00|6413.3|6410.5|6412.3|6409.5|6413.8|6411|6411.3|6408.5|111
1614136200000|2021-02-24 03:10:00|6411.8|6409|6407.2|6404.4|6411.8|6409|6404.8|6402|1365
1614136500000|2021-02-24 03:15:00|6407.3|6404.5|6408.7|6405.9|6411.8|6409|6404.7|6401.9|278
1614136800000|2021-02-24 03:20:00|6409.2|6406.4|6412.7|6409.9|6416.2|6413.4|6409.2|6406.4|141
1614137100000|2021-02-24 03:25:00|6413.2|6410.4|6411.2|6408.4|6413.7|6410.9|6409.2|6406.4|62
1614137400000|2021-02-24 03:30:00|6411.7|6408.9|6417.2|6414.4|6417.7|6414.9|6411.7|6408.9|68
1614137700000|2021-02-24 03:35:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6414.7|6411.9|21
1614138000000|2021-02-24 03:40:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6413.7|6410.9|11
1614138300000|2021-02-24 03:45:00|6416.7|6413.9|6417.7|6414.9|6418.7|6415.9|6415.7|6412.9|18
1614138600000|2021-02-24 03:50:00|6417.2|6414.4|6416.7|6413.9|6418.2|6415.4|6413.7|6410.9|474
1614138900000|2021-02-24 03:55:00|6416.2|6413.4|6417.2|6414.4|6418.6|6415.8|6414.2|6411.4|42
1614139200000|2021-02-24 04:00:00|6417.1|6414.3|6415.6|6412.8|6417.2|6414.4|6415.6|6412.8|159
1614139500000|2021-02-24 04:05:00|6415.1|6412.3|6412.6|6409.8|6415.1|6412.3|6411.6|6408.8|159
1614139800000|2021-02-24 04:10:00|6413.1|6410.3|6416.1|6413.3|6416.6|6413.8|6412.6|6409.8|98
1614140100000|2021-02-24 04:15:00|6415.6|6412.8|6417.6|6414.8|6419.6|6416.8|6413.6|6410.8|61
1614140400000|2021-02-24 04:20:00|6416.6|6413.8|6419.1|6416.3|6419.1|6416.3|6414.6|6411.8|195
1614140700000|2021-02-24 04:25:00|6418.6|6415.8|6422.6|6419.8|6423.6|6420.8|6418.6|6415.8|44
1614141000000|2021-02-24 04:30:00|6422.1|6419.3|6421|6418.2|6422.6|6419.8|6420.1|6417.3|6
1614141300000|2021-02-24 04:35:00|6421.5|6418.7|6420.1|6417.3|6423.5|6420.7|6419.5|6416.7|27
1614141600000|2021-02-24 04:40:00|6420.5|6417.7|6418|6415.2|6421|6418.2|6417.5|6414.7|10
1614141900000|2021-02-24 04:45:00|6418.1|6415.3|6418.5|6415.7|6419|6416.2|6417|6414.2|13
1614142200000|2021-02-24 04:50:00|6419|6416.2|6419.5|6416.7|6421|6418.2|6418.5|6415.7|3
1614142500000|2021-02-24 04:55:00|6420|6417.2|6417|6414.2|6420|6417.2|6416.5|6413.7|7
1614142800000|2021-02-24 05:00:00|6416.5|6413.7|6413|6410.2|6418|6415.2|6413|6410.2|47760
1614143100000|2021-02-24 05:05:00|6413.5|6410.7|6409|6406.2|6414|6411.2|6409|6406.2|72
1614143400000|2021-02-24 05:10:00|6408.5|6405.7|6400.5|6397.7|6409.5|6406.7|6400.5|6397.7|692
1614143700000|2021-02-24 05:15:00|6401|6398.2|6406.9|6404.1|6408|6405.2|6401|6398.2|87
1614144000000|2021-02-24 05:20:00|6406.4|6403.6|6403.9|6401.1|6407.9|6405.1|6403|6400.1|7801
1614144300000|2021-02-24 05:25:00|6403.4|6400.6|6404.9|6402.1|6404.9|6402.1|6400.4|6397.6|137
1614144600000|2021-02-24 05:30:00|6404.4|6401.6|6404.5|6401.7|6404.9|6402.1|6399|6396.2|376
1614144900000|2021-02-24 05:35:00|6405.5|6402.7|6412.5|6409.7|6414.4|6411.6|6404|6401.2|187
1614145200000|2021-02-24 05:40:00|6412|6409.2|6417.4|6414.6|6418|6415.2|6410.4|6407.6|164
1614145500000|2021-02-24 05:45:00|6416.4|6413.6|6413.4|6410.6|6417.9|6415.1|6411.9|6409.1|122
1614145800000|2021-02-24 05:50:00|6413.9|6411.1|6414.9|6412.1|6417.4|6414.6|6411.9|6409.1|183
1614146100000|2021-02-24 05:55:00|6414.4|6411.6|6416.9|6414.1|6419.9|6417.1|6411.9|6409.1|131
1614146400000|2021-02-24 06:00:00|6416.4|6413.6|6413.9|6411.1|6417.4|6414.6|6409.9|6407.1|242
1614146700000|2021-02-24 06:05:00|6413.4|6410.6|6409.9|6407.1|6413.4|6410.6|6409.4|6406.6|1627
1614147000000|2021-02-24 06:10:00|6409.4|6406.6|6405.4|6402.6|6412.4|6409.6|6401.4|6398.6|1205
1614147300000|2021-02-24 06:15:00|6405.9|6403.1|6407.4|6404.6|6409.4|6406.6|6402.9|6400|341
1614147600000|2021-02-24 06:20:00|6406.4|6403.6|6409.9|6407.1|6412|6409.1|6406.4|6403.6|196
1614147900000|2021-02-24 06:25:00|6410.4|6407.6|6421.9|6419.1|6421.9|6419.1|6408.9|6406.1|275
1614148200000|2021-02-24 06:30:00|6422.4|6419.6|6424.4|6421.6|6428.4|6425.6|6420.9|6418|321
1614148500000|2021-02-24 06:35:00|6424.9|6422.1|6430.8|6428|6431.4|6428.6|6423.9|6420|201
1614148800000|2021-02-24 06:40:00|6429.8|6427|6427.3|6424.5|6431.9|6428.5|6425.8|6423|140
1614149100000|2021-02-24 06:45:00|6426.3|6423.5|6428.3|6425.5|6429.8|6427|6425.8|6423|136
1614149400000|2021-02-24 06:50:00|6428.8|6426|6434.8|6432|6434.8|6432|6425.8|6423|525
1614149700000|2021-02-24 06:55:00|6433.8|6431|6433.8|6431|6438.3|6435.5|6431.8|6429|403
1614150000000|2021-02-24 07:00:00|6433.3|6430.5|6432.3|6429.5|6441.3|6438.5|6432.3|6429.5|303
1614150300000|2021-02-24 07:05:00|6431.8|6429|6449.3|6446.5|6451.3|6448.5|6431.3|6428.5|431
1614150600000|2021-02-24 07:10:00|6449.8|6447|6447.8|6445|6449.8|6447|6444.3|6441.5|102
1614150900000|2021-02-24 07:15:00|6447.3|6444.5|6444.2|6441.4|6447.8|6445|6440.2|6437.4|329
1614151200000|2021-02-24 07:20:00|6442.7|6439.9|6441.7|6438.9|6446.2|6443.4|6440.2|6437.4|153
1614151500000|2021-02-24 07:25:00|6441.2|6438.4|6444.2|6441.4|6445.2|6442.4|6439.7|6436.9|550
1614151800000|2021-02-24 07:30:00|6442.2|6439.4|6448.8|6446|6449.3|6446.5|6440.2|6437.4|452
1614152100000|2021-02-24 07:35:00|6449.2|6446.4|6446.7|6443.9|6452.3|6449.5|6446.2|6443.4|379
1614152400000|2021-02-24 07:40:00|6447.2|6444.4|6447.2|6444.4|6450.2|6447.4|6444.2|6441.4|278
1614152700000|2021-02-24 07:45:00|6447.7|6444.9|6439.2|6436.4|6449.2|6446.4|6438.2|6435.4|374
1614153000000|2021-02-24 07:50:00|6438.7|6435.9|6436.2|6433.4|6439.7|6436.9|6433.2|6430.4|376
1614153300000|2021-02-24 07:55:00|6435.7|6432.9|6439.6|6436.8|6442.2|6439.4|6432.1|6429.3|794
1614153600000|2021-02-24 08:00:00|6439.2|6436.4|6448.1|6445.3|6448.7|6445.9|6435.7|6432.9|811
1614153900000|2021-02-24 08:05:00|6448.6|6445.8|6455.1|6452.3|6457.6|6454.8|6448.6|6445.8|1301
1614154200000|2021-02-24 08:10:00|6455.6|6452.8|6449.1|6446.3|6456.1|6453.3|6446.1|6443.3|771
1614154500000|2021-02-24 08:15:00|6449.6|6446.8|6451.6|6448.8|6454.1|6451.3|6446.1|6443.3|1796
1614154800000|2021-02-24 08:20:00|6452.6|6449.8|6451.1|6448.3|6453.1|6450.3|6442.1|6439.3|1388
1614155100000|2021-02-24 08:25:00|6450.1|6447.3|6446.1|6443.3|6453.1|6450.3|6442.1|6439.3|2065
1614155400000|2021-02-24 08:30:00|6446.6|6443.8|6440.6|6437.8|6448.1|6445.3|6439.1|6436.3|2370
1614155700000|2021-02-24 08:35:00|6441.1|6438.3|6439.6|6436.8|6444.6|6441.8|6432|6429.2|2778
1614156000000|2021-02-24 08:40:00|6439.1|6436.3|6429|6426.2|6440.1|6437.3|6429|6426.2|1817
1614156300000|2021-02-24 08:45:00|6429.5|6426.7|6433|6430.2|6435.1|6432.3|6429|6426.2|1187
1614156600000|2021-02-24 08:50:00|6433.5|6430.7|6442|6439.2|6442.5|6439.7|6432|6429.2|856
1614156900000|2021-02-24 08:55:00|6441|6438.2|6441|6438.2|6447.5|6444.7|6440|6437.2|1115
1614157200000|2021-02-24 09:00:00|6440|6437.2|6446|6443.2|6447|6444.2|6437|6434.2|2831
1614157500000|2021-02-24 09:05:00|6446.5|6443.7|6432|6429.2|6446.5|6443.7|6431.4|6428.6|488
1614157800000|2021-02-24 09:10:00|6432.9|6430.1|6435.9|6433.1|6439.9|6437.1|6430.9|6428.1|731
1614158100000|2021-02-24 09:15:00|6436|6433.2|6448.9|6446.1|6450.9|6448.1|6436|6433.2|1131
1614158400000|2021-02-24 09:20:00|6448.4|6445.6|6466.4|6463.6|6472.9|6470.1|6447.9|6445.1|2932
1614158700000|2021-02-24 09:25:00|6466.9|6464.1|6469.4|6466.6|6476.9|6474.1|6463.9|6461.1|2314
1614159000000|2021-02-24 09:30:00|6469.9|6467.1|6473.3|6470.5|6474.9|6472.1|6467.9|6465.1|414
1614159300000|2021-02-24 09:35:00|6473.8|6471|6478.8|6476|6481.8|6479|6472.3|6469.5|665
1614159600000|2021-02-24 09:40:00|6478.3|6475.5|6485.9|6483.1|6487.4|6484.6|6476.8|6474|971
1614159900000|2021-02-24 09:45:00|6485.4|6482.6|6482.3|6479.5|6491.4|6488.6|6479.8|6477|862
1614160200000|2021-02-24 09:50:00|6482.8|6480|6484.8|6482|6487.8|6485|6482.8|6480|1125
1614160500000|2021-02-24 09:55:00|6485.3|6482.5|6494.3|6491.5|6495.8|6493|6483.8|6481|2226
1614160800000|2021-02-24 10:00:00|6493.8|6491|6495.3|6492.5|6505.3|6502.5|6491.8|6489|2141
1614161100000|2021-02-24 10:05:00|6495.8|6493|6499.7|6496.9|6503.7|6500.9|6493.8|6491|1558
1614161400000|2021-02-24 10:10:00|6500.2|6497.4|6504.7|6501.9|6511.2|6508.4|6496.7|6492.8|1121
1614161700000|2021-02-24 10:15:00|6504.2|6501.4|6498.7|6495.9|6512.7|6509.9|6498.7|6495.9|799
1614162000000|2021-02-24 10:20:00|6499.2|6496.4|6492.7|6489.9|6500.7|6497.9|6490.2|6487.4|2279
1614162300000|2021-02-24 10:25:00|6493.6|6490.8|6493.6|6490.8|6495.7|6492.9|6491.6|6488.8|1118
1614162600000|2021-02-24 10:30:00|6494.1|6491.3|6494.1|6491.3|6496.6|6493.8|6490.6|6487.8|1244
1614162900000|2021-02-24 10:35:00|6493.6|6490.8|6486.1|6483.3|6494.1|6491.3|6484.6|6481.8|1488
1614163200000|2021-02-24 10:40:00|6485.6|6482.8|6489.1|6486.3|6490.1|6487.3|6482.6|6479.8|1689
1614163500000|2021-02-24 10:45:00|6488.6|6485.8|6492.6|6489.8|6493.6|6490.8|6487.6|6484.8|973
1614163800000|2021-02-24 10:50:00|6491.6|6488.8|6492.5|6489.7|6498.1|6495.3|6488.5|6485.7|1351
1614164100000|2021-02-24 10:55:00|6492.1|6489.3|6501.6|6498.8|6502.6|6499.8|6491.6|6488.8|1999
1614164400000|2021-02-24 11:00:00|6500.6|6497.8|6501.6|6498.8|6504.6|6501.8|6496.6|6493.8|1698
1614164700000|2021-02-24 11:05:00|6501.1|6498.3|6505.6|6502.8|6507.6|6504.8|6500.1|6497.3|393
1614165000000|2021-02-24 11:10:00|6505.1|6502.3|6503.1|6500.3|6506.1|6503.3|6502.6|6499.8|447
1614165300000|2021-02-24 11:15:00|6502.6|6499.8|6500.5|6497.7|6506.6|6503.8|6500.5|6497.7|911
1614165600000|2021-02-24 11:20:00|6500.6|6497.8|6512|6509.2|6515.5|6512.7|6500.5|6497.7|703
1614165900000|2021-02-24 11:25:00|6511.5|6508.7|6519.5|6516.7|6519.5|6516.7|6510.5|6507.7|721
1614166200000|2021-02-24 11:30:00|6518.6|6515.8|6506.5|6503.7|6518.6|6515.8|6505|6502.2|1175
1614166500000|2021-02-24 11:35:00|6506|6503.2|6510.5|6507.7|6514.5|6511.7|6505.5|6502.7|812
1614166800000|2021-02-24 11:40:00|6511|6508.2|6505.5|6502.7|6511.5|6508.7|6503.5|6500.7|1012
1614167100000|2021-02-24 11:45:00|6506|6503.2|6510.5|6507.7|6511.5|6508.7|6505.5|6502.7|243
1614167400000|2021-02-24 11:50:00|6511.5|6508.7|6517.5|6514.7|6518|6515.2|6511.5|6508.7|2057
1614167700000|2021-02-24 11:55:00|6517|6514.2|6521.5|6518.7|6522.5|6519.7|6515.5|6512.7|826
1614168000000|2021-02-24 12:00:00|6521|6518.2|6526|6523.2|6526|6523.2|6514.5|6511.7|878
1614168300000|2021-02-24 12:05:00|6526.5|6523.7|6531|6528.2|6535.6|6532.2|6525|6522.2|1904
1614168600000|2021-02-24 12:10:00|6531.5|6528.7|6527.4|6524.6|6537.5|6534.7|6527.4|6524.6|452
1614168900000|2021-02-24 12:15:00|6526.5|6523.7|6525.9|6523.1|6527|6524.2|6519.4|6516.6|752
1614169200000|2021-02-24 12:20:00|6526.4|6523.6|6535.9|6533.1|6536.4|6533.6|6526.4|6523.6|797
1614169500000|2021-02-24 12:25:00|6536.4|6533.6|6534.9|6532.1|6537.4|6534.6|6530.4|6527.6|797
1614169800000|2021-02-24 12:30:00|6534.4|6531.6|6531.4|6528.6|6535.9|6533.1|6529.4|6526.6|568
1614170100000|2021-02-24 12:35:00|6530.9|6528.1|6532.4|6529.6|6532.4|6529.6|6528.4|6525.6|486
1614170400000|2021-02-24 12:40:00|6531.9|6529.1|6527.4|6524.6|6531.9|6529.1|6525.4|6522.6|675
1614170700000|2021-02-24 12:45:00|6527.9|6525.1|6528.8|6526|6529.3|6526.5|6523.3|6520.5|867
1614171000000|2021-02-24 12:50:00|6528.3|6525.5|6526.8|6524|6532.3|6529.5|6526.3|6523.5|483
1614171300000|2021-02-24 12:55:00|6526.3|6523.5|6525.8|6523|6533.3|6530.5|6524.3|6521.5|649
1614171600000|2021-02-24 13:00:00|6526.3|6523.5|6534.3|6531.5|6535.3|6532.5|6526.3|6523.5|985
1614171900000|2021-02-24 13:05:00|6534.8|6532|6544.3|6541.5|6549.3|6546.5|6534.3|6531.5|2116
1614172200000|2021-02-24 13:10:00|6543.8|6541|6529.3|6526.5|6544.3|6541.5|6523.3|6520.5|1186
1614172500000|2021-02-24 13:15:00|6530.3|6527.5|6517.3|6514.5|6530.3|6527.5|6517.3|6514.5|1294
1614172800000|2021-02-24 13:20:00|6517.8|6515|6497.8|6495|6518.3|6515.5|6497.8|6495|3566
1614173100000|2021-02-24 13:25:00|6498.2|6495.4|6511.7|6508.9|6519.2|6516.4|6497.3|6494.5|1922
1614173400000|2021-02-24 13:30:00|6512.2|6509.4|6510.2|6507.4|6516.7|6513.9|6505.2|6502.4|785
1614173700000|2021-02-24 13:35:00|6509.7|6506.9|6509.2|6506.4|6510.2|6507.4|6504.2|6501.4|1065
1614174000000|2021-02-24 13:40:00|6508.2|6505.4|6503.2|6500.4|6508.2|6505.4|6502.2|6499.4|1173
1614174300000|2021-02-24 13:45:00|6503.7|6500.9|6492.2|6489.4|6505.2|6502.4|6491.3|6488.5|1621
1614174600000|2021-02-24 13:50:00|6492.3|6489.5|6499.2|6496.4|6501.2|6498.4|6491.7|6488.9|704
1614174900000|2021-02-24 13:55:00|6498.2|6495.4|6490.7|6487.9|6499.2|6496.4|6485.2|6482.4|1290
1614175200000|2021-02-24 14:00:00|6490.2|6487.4|6511.7|6508.9|6512.2|6509.4|6490.2|6487.4|2447
1614175500000|2021-02-24 14:05:00|6512.2|6509.4|6524.2|6521.4|6525.2|6522.4|6508.2|6505.4|2372
1614175800000|2021-02-24 14:10:00|6523.7|6520.9|6527.2|6524.4|6527.7|6524.9|6519.7|6516.9|1628
1614176100000|2021-02-24 14:15:00|6526.7|6523.9|6538.7|6535.9|6540.6|6537.8|6522.2|6519.4|1737
1614176400000|2021-02-24 14:20:00|6539.1|6536.3|6540.1|6537.3|6542.2|6539.4|6536.2|6533.4|1906
1614176700000|2021-02-24 14:25:00|6539.1|6536.3|6529.6|6526.8|6542.1|6539.3|6524.1|6521.3|2284
1614177000000|2021-02-24 14:30:00|6529.1|6526.3|6534.1|6531.3|6539.1|6536.3|6522.1|6519.3|1522
1614177300000|2021-02-24 14:35:00|6534.6|6531.8|6520.6|6517.8|6537.1|6534.3|6518.1|6515.3|184661
1614177600000|2021-02-24 14:40:00|6521.1|6518.3|6521.1|6518.3|6524.6|6521.8|6515.1|6512.3|1228
1614177900000|2021-02-24 14:45:00|6520.1|6517.3|6555.1|6552.3|6556.1|6553.3|6519.1|6516.3|4788
1614178200000|2021-02-24 14:50:00|6555.6|6552.8|6541.6|6538.8|6557.1|6554.3|6541.1|6538.3|2592
1614178500000|2021-02-24 14:55:00|6542.1|6539.3|6561.1|6558.3|6563.1|6560.3|6542.1|6539.3|2102
1614178800000|2021-02-24 15:00:00|6561.6|6558.8|6573.1|6570.3|6573.6|6570.8|6557.1|6554.3|3223
1614179100000|2021-02-24 15:05:00|6574.1|6571.3|6564.1|6561.3|6582.1|6579.3|6559.1|6556.3|2973
1614179400000|2021-02-24 15:10:00|6564.6|6561.8|6579.1|6576.3|6582.1|6579.2|6563.1|6560.3|1787
1614179700000|2021-02-24 15:15:00|6579.6|6576.8|6579.1|6576.3|6590.1|6587.3|6577.1|6574.3|1992
1614180000000|2021-02-24 15:20:00|6579.6|6576.8|6574|6571.2|6582.1|6579.3|6569|6566.2|2457
1614180300000|2021-02-24 15:25:00|6573.5|6570.7|6559.6|6549.6|6576.1|6573.3|6558.6|6549.6|3345
1614180600000|2021-02-24 15:30:00|6559.1|6549.1|6606.1|6603.3|6616.1|6613.3|6550.1|6547.3|2384967
1614180900000|2021-02-24 15:35:00|6605.1|6602.3|6628.6|6625.8|6630.1|6627.3|6603.1|6600.3|5352
1614181200000|2021-02-24 15:40:00|6628.1|6625.3|6623|6620.2|6629.1|6626.3|6606|6603.2|132641
1614181500000|2021-02-24 15:45:00|6624|6621.2|6607|6604.2|6628|6625.2|6591|6588.2|4182
1614181800000|2021-02-24 15:50:00|6606.5|6603.7|6606|6603.2|6613.5|6610.7|6594|6591.2|2104
1614182100000|2021-02-24 15:55:00|6605.5|6602.7|6598.5|6595.7|6616.5|6613.7|6592|6589.2|2373
1614182400000|2021-02-24 16:00:00|6598|6595.2|6608|6605.2|6611.5|6608.7|6598|6595.2|2465
1614182700000|2021-02-24 16:05:00|6607|6604.2|6615.5|6612.7|6620.1|6617.2|6607|6604.2|2720
1614183000000|2021-02-24 16:10:00|6616|6613.2|6629|6626.2|6633.5|6630.7|6614.5|6611.7|2169
1614183300000|2021-02-24 16:15:00|6629.5|6626.7|6633|6630.2|6638.5|6635.7|6619|6616.2|3474
1614183600000|2021-02-24 16:20:00|6631.5|6628.7|6620|6617.2|6637|6634.2|6615.5|6612.7|2107
1614183900000|2021-02-24 16:25:00|6619.5|6616.7|6593.9|6591.1|6627|6624.2|6592.9|6590.1|299560
1614184200000|2021-02-24 16:30:00|6592.9|6590.1|6602.9|6600.1|6605.9|6603.1|6591.9|6589.1|3585
1614184500000|2021-02-24 16:35:00|6602.4|6599.6|6602.4|6599.6|6608.4|6605.6|6596.4|6593.6|1417
1614184800000|2021-02-24 16:40:00|6602.9|6600.1|6595.9|6593.1|6602.9|6600.1|6592.9|6590.1|2194
1614185100000|2021-02-24 16:45:00|6596.9|6594.1|6595.9|6593.1|6599.9|6597.1|6588.9|6586.1|1570
1614185400000|2021-02-24 16:50:00|6596.4|6593.6|6594.9|6592.1|6599.9|6597.1|6589.9|6587.1|1300
1614185700000|2021-02-24 16:55:00|6594.4|6591.6|6603.8|6601|6608.8|6606|6590.4|6587.6|1738
1614186000000|2021-02-24 17:00:00|6603.9|6601.1|6623.8|6621|6625.9|6623.1|6603.8|6601|1591
1614186300000|2021-02-24 17:05:00|6623.3|6620.5|6623.8|6621|6627.8|6625|6622.8|6620|1980
1614186600000|2021-02-24 17:10:00|6622.8|6620|6616.3|6613.5|6623.3|6620.5|6612.8|6610|968
1614186900000|2021-02-24 17:15:00|6616.8|6614|6618.8|6616|6623.8|6621|6612.8|6610|1734
1614187200000|2021-02-24 17:20:00|6618.3|6615.5|6615.8|6613|6618.8|6616|6598.8|6596|1695
1614187500000|2021-02-24 17:25:00|6614.8|6612|6621.3|6618.5|6621.8|6619|6610.8|6608|944
1614187800000|2021-02-24 17:30:00|6621.8|6619|6610.3|6607.5|6621.8|6619|6607.3|6604.5|1625
1614188100000|2021-02-24 17:35:00|6610.8|6608|6607.8|6605|6614.3|6611.5|6603.8|6601|957
1614188400000|2021-02-24 17:40:00|6607.3|6604.5|6600.2|6597.4|6607.3|6604.5|6596.7|6593.9|958
1614188700000|2021-02-24 17:45:00|6600.7|6597.9|6604.2|6601.4|6607.7|6604.9|6599.7|6596.9|736
1614189000000|2021-02-24 17:50:00|6603.7|6600.9|6600.7|6597.9|6608.7|6605.9|6599.7|6596.9|830
1614189300000|2021-02-24 17:55:00|6601.7|6598.9|6591.2|6588.4|6602.2|6599.4|6590.7|6587.9|1086
1614189600000|2021-02-24 18:00:00|6591.7|6588.9|6586.7|6583.9|6595.2|6592.4|6586.2|6583.4|1982
1614189900000|2021-02-24 18:05:00|6585.7|6582.9|6586.7|6583.9|6589.7|6586.9|6573.2|6570.4|177618
1614190200000|2021-02-24 18:10:00|6587.2|6584.4|6589.2|6586.4|6592.2|6589.4|6579.2|6576.4|724
1614190500000|2021-02-24 18:15:00|6589.7|6586.9|6598.7|6595.9|6599.7|6596.9|6587.2|6584.4|1760
1614190800000|2021-02-24 18:20:00|6599.2|6596.4|6602.1|6599.3|6607.7|6604.9|6597.7|6594.9|923
1614191100000|2021-02-24 18:25:00|6602.2|6599.4|6605.6|6602.8|6606.6|6603.8|6600.6|6597.8|333
1614191400000|2021-02-24 18:30:00|6606.6|6603.8|6606.6|6603.8|6609.6|6606.8|6601.1|6598.3|730
1614191700000|2021-02-24 18:35:00|6607.1|6604.3|6613.1|6610.3|6616.6|6613.8|6605.6|6602.8|1815
1614192000000|2021-02-24 18:40:00|6613.6|6610.8|6617.6|6614.8|6627.6|6624.8|6610.6|6607.8|2280
1614192300000|2021-02-24 18:45:00|6618.1|6615.3|6615.6|6612.8|6621.1|6618.3|6613.6|6610.8|1319
1614192600000|2021-02-24 18:50:00|6615.1|6612.3|6620.6|6617.8|6620.6|6617.8|6614.6|6611.8|655
1614192900000|2021-02-24 18:55:00|6621.1|6618.3|6629.6|6626.8|6630.6|6627.8|6621.1|6618.3|933
1614193200000|2021-02-24 19:00:00|6628.6|6625.8|6630.6|6627.8|6636.6|6633.8|6627.6|6624.8|2188
1614193500000|2021-02-24 19:05:00|6630.1|6627.3|6633.5|6630.7|6636.5|6633.7|6628.6|6625.8|2238
1614193800000|2021-02-24 19:10:00|6633|6630.2|6621.5|6618.7|6633.5|6630.7|6620.5|6617.7|1317
1614194100000|2021-02-24 19:15:00|6621|6618.2|6626.5|6623.7|6629.5|6626.7|6620.5|6617.7|1753
1614194400000|2021-02-24 19:20:00|6626|6623.2|6628.5|6625.7|6631.5|6628.7|6624.5|6621.7|1645
1614194700000|2021-02-24 19:25:00|6628|6625.2|6619.5|6616.7|6634.5|6631.7|6617.5|6614.7|7681
1614195000000|2021-02-24 19:30:00|6620.5|6617.7|6616|6613.2|6621.5|6618.7|6613.5|6610.7|2954
1614195300000|2021-02-24 19:35:00|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6612.5|6609.7|1426
1614195600000|2021-02-24 19:40:00|6617|6614.2|6621.4|6618.6|6623.5|6620.7|6616.5|6613.7|789
1614195900000|2021-02-24 19:45:00|6620.9|6618.1|6616.9|6614.1|6622.4|6619.6|6615.4|6612.6|907
1614196200000|2021-02-24 19:50:00|6617.4|6614.6|6613.9|6611.1|6618.4|6615.6|6611.4|6608.6|392
1614196500000|2021-02-24 19:55:00|6613.4|6610.6|6611.9|6609.1|6614.4|6611.6|6611.4|6608.6|632
1614196800000|2021-02-24 20:00:00|6611.4|6608.6|6612.4|6609.6|6615.4|6612.6|6610.4|6607.6|293
1614197100000|2021-02-24 20:05:00|6612.9|6610.1|6611.4|6608.6|6617.4|6614.6|6610.4|6607.6|806
1614197400000|2021-02-24 20:10:00|6610.9|6608.1|6609.4|6606.6|6611.4|6608.6|6608.4|6605.6|163
1614197700000|2021-02-24 20:15:00|6608.9|6606.1|6610.4|6607.6|6613.4|6610.6|6608.9|6606.1|715
1614198000000|2021-02-24 20:20:00|6610.9|6608.1|6616.4|6613.6|6616.4|6613.6|6608.4|6605.6|287
1614198300000|2021-02-24 20:25:00|6615.4|6612.6|6615.8|6613|6617.3|6614.5|6614.3|6611.5|145
1614198600000|2021-02-24 20:30:00|6616.3|6613.5|6620.3|6617.5|6620.8|6618|6614.3|6611.5|227
1614198900000|2021-02-24 20:35:00|6620.8|6618|6620.8|6618|6621.3|6618.5|6619.3|6616.5|88
1614199200000|2021-02-24 20:40:00|6620.3|6617.5|6621.3|6618.5|6622.3|6619.5|6619.8|6617|125
1614199500000|2021-02-24 20:45:00|6620.8|6618|6621.3|6618.5|6624.3|6621.5|6620.3|6617.5|114
1614199800000|2021-02-24 20:50:00|6622.3|6619.5|6623.3|6620.5|6624.3|6621.5|6620.8|6618|203
1614200100000|2021-02-24 20:55:00|6622.3|6619.5|6627.3|6624.5|6628.3|6625.5|6621.3|6618.5|548
1614200400000|2021-02-24 21:00:00|6628.3|6625.5|6629.8|6627|6631.3|6628.5|6626.8|6624|539
1614200700000|2021-02-24 21:05:00|6630.3|6627.5|6638.8|6636|6641.3|6638.5|6629.3|6626.5|662
1614201000000|2021-02-24 21:10:00|6639.3|6636.5|6640.2|6637.4|6640.7|6637.9|6637.7|6634.9|137
1614201300000|2021-02-24 21:15:00|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6637.7|6634.9|1049
1614201600000|2021-02-24 21:20:00|6639.2|6636.4|6639.7|6636.9|6641.2|6638.4|6633.7|6630.9|319
1614201900000|2021-02-24 21:25:00|6639.2|6636.4|6638.2|6635.4|6640.2|6637.4|6636.2|6633.4|73
1614202200000|2021-02-24 21:30:00|6637.2|6634.4|6639.7|6636.9|6641.2|6638.4|6636.7|6633.9|195
1614202500000|2021-02-24 21:35:00|6640.2|6637.4|6642.2|6639.4|6643.2|6640.4|6638.2|6635.4|357
1614202800000|2021-02-24 21:40:00|6642.7|6639.9|6639.7|6636.9|6643.2|6640.4|6638.2|6635.4|236
1614203100000|2021-02-24 21:45:00|6639.2|6636.4|6643.2|6640.4|6643.2|6640.4|6638.2|6635.4|74
1614203400000|2021-02-24 21:50:00|6643.7|6640.9|6642.7|6639.9|6644.2|6641.4|6639.7|6636.9|176
1614203700000|2021-02-24 21:55:00|6643.7|6640.9|6644.7|6641.9|6647.3|6641.9|6641.7|6636.3|121
1614204000000|2021-02-24 22:00:00|6644.8|6640.8|6641.7|6637.7|6645.2|6640.9|6641.7|6634.2|2083473
1614204300000|2021-02-24 22:05:00|6640.6|6637.8|6636.6|6633.8|6641.2|6637.8|6636.6|6630.7|3750315
1614204600000|2021-02-24 22:10:00|6637.1|6634.3|6648.2|6638.2|6648.2|6644.3|6637.1|6634.3|1251212
1614204900000|2021-02-24 22:15:00|6647.7|6637.7|6645.2|6635.2|6647.7|6639.7|6642.7|6635.2|5213245
1614205200000|2021-02-24 22:20:00|6642.6|6639.8|6642.6|6639.8|6643.2|6639.8|6642.6|6639.2|4379130
1614205500000|2021-02-24 22:25:00|6643.1|6640.3|6647.7|6637.7|6650.7|6644.8|6643.1|6635.2|6258041
1614205800000|2021-02-24 22:30:00|6643.7|6639.7|6646.2|6636.2|6646.7|6639.7|6643.7|6635.7|834439
1614206100000|2021-02-24 22:35:00|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|0
1614206400000|2021-02-24 22:40:00|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|0
1614206700000|2021-02-24 22:45:00|6645.1|6642.3|6647.2|6637.2|6650.2|6642.3|6645.1|6636.7|2086275
1614207000000|2021-02-24 22:50:00|6647.1|6637.1|6647|6644.2|6649.1|6644.2|6647|6637.1|11475246
1614207300000|2021-02-24 22:55:00|6646.5|6643.7|6648.6|6638.6|6649.1|6644.2|6645.6|6638.1|3546944
1614214800000|2021-02-25 01:00:00|6643.3|6640.5|6642.3|6639.5|6651.8|6649|6631.8|6629|794
1614215100000|2021-02-25 01:05:00|6643.3|6640.5|6623.3|6620.5|6645.4|6642.5|6620.8|6618|815
1614215400000|2021-02-25 01:10:00|6624.3|6621.5|6631.3|6628.5|6633.8|6631|6624.3|6621.5|206
1614215700000|2021-02-25 01:15:00|6630.8|6628|6638.8|6636|6644.3|6641.5|6628.3|6625.5|162
1614216000000|2021-02-25 01:20:00|6639.8|6637|6637.3|6634.5|6639.8|6637|6633.3|6630.5|102
1614216300000|2021-02-25 01:25:00|6638.3|6635.5|6644.3|6641.5|6649.3|6646.5|6638.3|6635.5|263
1614216600000|2021-02-25 01:30:00|6644.8|6642|6637.3|6634.5|6645.8|6643|6637.3|6634.5|156
1614216900000|2021-02-25 01:35:00|6638.3|6635.5|6631.8|6629|6642.3|6639.5|6629.3|6626.5|385
1614217200000|2021-02-25 01:40:00|6634.3|6631.5|6627.3|6624.5|6634.3|6631.5|6624.8|6622|372
1614217500000|2021-02-25 01:45:00|6627.8|6625|6631.3|6628.5|6634.3|6631.5|6627.3|6624.5|71
1614217800000|2021-02-25 01:50:00|6631.8|6629|6628.2|6625.4|6631.8|6629|6627.2|6624.4|93
1614218100000|2021-02-25 01:55:00|6629.2|6626.4|6640.2|6637.4|6640.7|6637.9|6628.2|6625.4|294
1614218400000|2021-02-25 02:00:00|6640.7|6637.9|6644.7|6641.9|6646.7|6643.9|6637.7|6634.9|615
1614218700000|2021-02-25 02:05:00|6645.2|6642.4|6640.2|6637.4|6645.2|6642.4|6638.2|6635.3|325
1614219000000|2021-02-25 02:10:00|6640.7|6637.9|6648.2|6645.4|6649.7|6646.9|6639.2|6636.4|241
1614219300000|2021-02-25 02:15:00|6648.7|6645.9|6655.2|6652.4|6655.2|6652.4|6647.7|6644.9|529
1614219600000|2021-02-25 02:20:00|6654.7|6651.9|6653.2|6650.4|6655.7|6652.9|6652.2|6649.4|186
1614219900000|2021-02-25 02:25:00|6653.7|6650.9|6650.2|6647.4|6655.2|6652.4|6649.7|6646.9|149
1614220200000|2021-02-25 02:30:00|6650.7|6647.9|6650.7|6647.9|6654.7|6651.9|6649.2|6646.4|379
1614220500000|2021-02-25 02:35:00|6651.2|6648.4|6651.7|6648.9|6653.7|6650.9|6646.7|6643.9|417
1614220800000|2021-02-25 02:40:00|6652.2|6649.4|6643.2|6640.4|6652.7|6649.9|6640.7|6637.9|294
1614221100000|2021-02-25 02:45:00|6644.2|6641.4|6642.2|6639.4|6647.2|6644.4|6640.2|6637.4|413
1614221400000|2021-02-25 02:50:00|6641.7|6638.9|6642.2|6639.4|6644.2|6641.4|6638.7|6635.9|105
1614221700000|2021-02-25 02:55:00|6642.7|6639.9|6641.2|6638.4|6644.3|6640.9|6639.7|6636.9|139
1614222000000|2021-02-25 03:00:00|6641.7|6638.9|6645.7|6642.9|6646.6|6643.8|6639.7|6636.9|288
1614222300000|2021-02-25 03:05:00|6645.6|6642.8|6649.1|6646.3|6649.1|6646.3|6644.1|6641.3|117
1614222600000|2021-02-25 03:10:00|6649.6|6646.8|6644.6|6641.8|6649.6|6646.8|6642.6|6639.8|255
1614222900000|2021-02-25 03:15:00|6645.1|6642.3|6642.1|6639.3|6645.6|6642.8|6640.1|6637.3|111
1614223200000|2021-02-25 03:20:00|6642.6|6639.8|6645.1|6642.3|6646.6|6643.8|6641.6|6638.8|489
1614223500000|2021-02-25 03:25:00|6645.6|6642.8|6642.6|6639.8|6647.1|6644.3|6642.6|6639.8|134
1614223800000|2021-02-25 03:30:00|6642.1|6639.3|6640.1|6637.3|6642.6|6639.8|6639.1|6636.3|90
1614224100000|2021-02-25 03:35:00|6641.1|6638.3|6639.1|6636.3|6641.6|6638.8|6636.6|6633.8|173
1614224400000|2021-02-25 03:40:00|6639.6|6636.8|6636.6|6633.8|6640.1|6637.3|6636.6|6633.8|41
1614224700000|2021-02-25 03:45:00|6637.1|6634.3|6634.6|6631.8|6637.1|6634.3|6634.6|6631.8|219
1614225000000|2021-02-25 03:50:00|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6633.1|6630.3|78
1614225300000|2021-02-25 03:55:00|6635.1|6632.3|6632.1|6629.3|6637.1|6634.3|6631.1|6628.3|159
1614225600000|2021-02-25 04:00:00|6631.6|6628.8|6633.6|6630.8|6635.1|6632.3|6631.6|6628.8|12
1614225900000|2021-02-25 04:05:00|6633.1|6630.3|6630.6|6627.8|6633.1|6630.3|6630.6|6627.8|75
1614226200000|2021-02-25 04:10:00|6631.1|6628.3|6634.1|6631.3|6634.1|6631.3|6630.6|6627.8|323
1614226500000|2021-02-25 04:15:00|6633.6|6630.8|6631|6628.2|6634.1|6631.3|6630.5|6627.7|42
1614226800000|2021-02-25 04:20:00|6630.5|6627.7|6627.5|6624.7|6630.5|6627.7|6627|6624.2|83
1614227100000|2021-02-25 04:25:00|6626.5|6623.7|6630.5|6627.7|6632.5|6629.7|6626.5|6623.7|66
1614227400000|2021-02-25 04:30:00|6631|6628.2|6627.5|6624.7|6631.5|6628.7|6627.5|6624.7|73
1614227700000|2021-02-25 04:35:00|6627|6624.2|6624|6621.2|6627|6624.2|6622.5|6619.7|116
1614228000000|2021-02-25 04:40:00|6623.5|6620.7|6620.5|6617.7|6626|6623.2|6620.5|6617.7|129
1614228300000|2021-02-25 04:45:00|6619.5|6616.7|6619.5|6616.7|6620|6617.2|6617.5|6614.7|197
1614228600000|2021-02-25 04:50:00|6619|6616.2|6616.5|6613.7|6619|6616.2|6616.5|6613.7|72
1614228900000|2021-02-25 04:55:00|6616|6613.2|6611.5|6608.7|6616|6613.2|6611.5|6608.7|112
1614229200000|2021-02-25 05:00:00|6612.5|6609.7|6618|6615.2|6618.5|6615.7|6612|6609.2|124
1614229500000|2021-02-25 05:05:00|6618.5|6615.7|6614.5|6611.7|6618.5|6615.7|6614.5|6611.7|75
1614229800000|2021-02-25 05:10:00|6614|6611.2|6619|6616.2|6620|6617.2|6613|6610.2|90
1614230100000|2021-02-25 05:15:00|6618.5|6615.7|6628.5|6625.7|6631|6628.2|6618.5|6615.7|321
1614230400000|2021-02-25 05:20:00|6628|6625.2|6628.5|6625.7|6630.5|6627.7|6627.5|6624.7|53
1614230700000|2021-02-25 05:25:00|6628|6625.2|6627.4|6624.6|6630|6627.2|6626|6623.2|39
1614231000000|2021-02-25 05:30:00|6628.4|6625.6|6649.9|6647.1|6651|6647.6|6628.4|6625.6|468
1614231300000|2021-02-25 05:35:00|6650.4|6647.6|6649.9|6647.1|6651.4|6648.6|6643.9|6641.1|869
1614231600000|2021-02-25 05:40:00|6649.4|6646.6|6658.9|6656.1|6659.4|6656.6|6648.9|6646.1|390
1614231900000|2021-02-25 05:45:00|6659.4|6656.6|6651.9|6649.1|6659.4|6656.6|6648.4|6645.6|238
1614232200000|2021-02-25 05:50:00|6651.4|6648.6|6652.9|6650.1|6655.4|6652.6|6648.9|6646.1|164
1614232500000|2021-02-25 05:55:00|6652.4|6649.6|6640.9|6638.1|6654.4|6651.6|6640.4|6637.6|105
1614232800000|2021-02-25 06:00:00|6640.4|6637.6|6640.9|6638.1|6647.4|6644.6|6639.4|6636.6|136
1614233100000|2021-02-25 06:05:00|6641.4|6638.6|6630.9|6628.1|6641.4|6638.6|6628.9|6626.1|507
1614233400000|2021-02-25 06:10:00|6630.4|6627.6|6630.9|6628.1|6635.4|6632.6|6628.4|6625.6|281
1614233700000|2021-02-25 06:15:00|6630.4|6627.6|6634.4|6631.6|6635.4|6632.6|6630.4|6627.6|151
1614234000000|2021-02-25 06:20:00|6633.9|6631.1|6638.4|6635.6|6639.4|6636.6|6632.4|6629.6|408
1614234300000|2021-02-25 06:25:00|6638.9|6636.1|6637.9|6635.1|6638.9|6636.1|6635.4|6632.6|59
1614234600000|2021-02-25 06:30:00|6637.4|6634.6|6639.9|6637.1|6643.4|6640.6|6636.4|6633.6|79
1614234900000|2021-02-25 06:35:00|6639.4|6636.6|6638.9|6636.1|6639.9|6637.1|6634.4|6631.6|267
1614235200000|2021-02-25 06:40:00|6639.4|6636.6|6642.8|6640|6644.4|6641.6|6638.9|6636.1|178
1614235500000|2021-02-25 06:45:00|6642.9|6640.1|6641.3|6638.5|6644.4|6641.6|6641.3|6638.5|337
1614235800000|2021-02-25 06:50:00|6640.3|6637.5|6640.3|6637.5|6641.3|6638.5|6636.9|6634.1|238
1614236100000|2021-02-25 06:55:00|6641.3|6638.5|6638.8|6636|6642.3|6639.5|6638.3|6635.5|194
1614236400000|2021-02-25 07:00:00|6638.3|6635.5|6635.3|6632.5|6640.3|6637.5|6633.3|6630.5|495
1614236700000|2021-02-25 07:05:00|6636.3|6633.5|6638.8|6636|6639.8|6637|6635.3|6632.5|84
1614237000000|2021-02-25 07:10:00|6639.3|6636.5|6649.3|6646.5|6651.8|6649|6638.8|6636|688
1614237300000|2021-02-25 07:15:00|6650.3|6647.5|6656.8|6654|6659.3|6656.5|6650.3|6647.5|542
1614237600000|2021-02-25 07:20:00|6656.3|6653.5|6650.8|6648|6656.3|6653.5|6650.3|6647.5|207
1614237900000|2021-02-25 07:25:00|6651.3|6648.5|6648.3|6645.5|6652.3|6649.5|6648.3|6645.5|236
1614238200000|2021-02-25 07:30:00|6649.3|6646.5|6652.3|6649.5|6655.3|6652.5|6648.3|6645.5|395
1614238500000|2021-02-25 07:35:00|6653.3|6650.5|6654.8|6652|6655.3|6652.5|6647.3|6644.5|456
1614238800000|2021-02-25 07:40:00|6655.3|6652.5|6666.3|6663.5|6666.3|6663.5|6651.3|6648.5|953
1614239100000|2021-02-25 07:45:00|6665.8|6663|6671.3|6668.5|6674.3|6671.5|6665.3|6662.5|1445
1614239400000|2021-02-25 07:50:00|6672.3|6669.5|6673.8|6671|6679.7|6676.9|6671.3|6668.5|934
1614239700000|2021-02-25 07:55:00|6674.2|6671.4|6676.7|6673.9|6677.7|6674.9|6669.2|6666.4|1250
1614240000000|2021-02-25 08:00:00|6676.3|6673.5|6674.7|6671.9|6678.2|6675.4|6665.2|6662.4|778
1614240300000|2021-02-25 08:05:00|6675.2|6672.4|6667.2|6664.4|6675.2|6672.4|6660.2|6657.4|691
1614240600000|2021-02-25 08:10:00|6668.2|6665.4|6674.7|6671.9|6678.2|6675.4|6662.2|6659.4|2159
1614240900000|2021-02-25 08:15:00|6674.2|6671.4|6668.7|6665.9|6679.2|6676.4|6667.2|6664.4|1044
1614241200000|2021-02-25 08:20:00|6668.2|6665.4|6678.2|6675.4|6678.2|6675.4|6662.2|6659.4|1921
1614241500000|2021-02-25 08:25:00|6679.2|6676.4|6674.2|6671.4|6682.2|6679.4|6671.2|6668.4|3874
1614241800000|2021-02-25 08:30:00|6675.2|6672.4|6663.2|6660.4|6677.7|6674.9|6662.2|6659.4|2353
1614242100000|2021-02-25 08:35:00|6662.7|6659.9|6668.2|6665.4|6671.7|6668.9|6661.2|6658.4|1108
1614242400000|2021-02-25 08:40:00|6667.7|6664.9|6663.2|6660.4|6670.2|6667.4|6663.2|6660.4|1060
1614242700000|2021-02-25 08:45:00|6663.7|6660.9|6676.7|6673.9|6681.2|6678.4|6663.2|6660.4|1725
1614243000000|2021-02-25 08:50:00|6677.2|6674.4|6673.2|6670.4|6677.2|6674.4|6671.2|6668.4|1056
1614243300000|2021-02-25 08:55:00|6672.7|6669.9|6677.1|6674.3|6677.1|6674.3|6668.2|6665.4|926
1614243600000|2021-02-25 09:00:00|6677.2|6674.4|6670.2|6667.4|6677.2|6674.4|6668.2|6665.4|2382
1614243900000|2021-02-25 09:05:00|6670.1|6667.3|6670.1|6667.3|6673.6|6670.8|6663.1|6660.3|933
1614244200000|2021-02-25 09:10:00|6672.1|6669.3|6678.6|6675.8|6680.1|6677.3|6670.1|6667.3|1467
1614244500000|2021-02-25 09:15:00|6679.1|6676.3|6663.6|6660.8|6682.1|6679.3|6662.1|6659.3|1274
1614244800000|2021-02-25 09:20:00|6664.1|6661.3|6657.1|6654.3|6664.1|6661.3|6654.1|6651.3|1023
1614245100000|2021-02-25 09:25:00|6656.6|6653.8|6653.6|6650.8|6659.1|6656.3|6649.1|6646.3|994
1614245400000|2021-02-25 09:30:00|6654.1|6651.3|6653.1|6650.3|6660.1|6657.3|6649.6|6646.8|1022
1614245700000|2021-02-25 09:35:00|6652.6|6649.8|6651.6|6648.8|6653.1|6650.3|6643.1|6640.3|733
1614246000000|2021-02-25 09:40:00|6651.1|6648.3|6660.1|6657.3|6660.6|6657.8|6650.1|6647.3|1140
1614246300000|2021-02-25 09:45:00|6659.6|6656.8|6648.1|6645.3|6660.1|6657.3|6646.1|6643.3|1073
1614246600000|2021-02-25 09:50:00|6647.6|6644.8|6646.1|6643.3|6650.1|6647.3|6645.1|6642.3|657
1614246900000|2021-02-25 09:55:00|6646.6|6643.8|6654.6|6651.8|6654.6|6651.8|6645.1|6642.3|683
1614247200000|2021-02-25 10:00:00|6655.1|6652.3|6646.1|6643.3|6655.1|6652.3|6646.1|6643.3|516
1614247500000|2021-02-25 10:05:00|6646.6|6643.8|6649.1|6646.3|6651.1|6648.3|6645.1|6642.3|777
1614247800000|2021-02-25 10:10:00|6650.1|6647.3|6650.1|6647.3|6656.1|6653.3|6649.6|6646.8|619
1614248100000|2021-02-25 10:15:00|6649.6|6646.8|6651|6648.2|6654.6|6651.8|6647.1|6644.3|396
1614248400000|2021-02-25 10:20:00|6650.6|6647.8|6647.5|6644.7|6655|6652.2|6647|6644.2|618
1614248700000|2021-02-25 10:25:00|6648|6645.2|6639|6636.2|6652|6649.2|6638|6635.2|1560
1614249000000|2021-02-25 10:30:00|6638.5|6635.7|6644|6641.2|6644|6641.2|6634.1|6631.3|1715
1614249300000|2021-02-25 10:35:00|6644.1|6641.3|6647|6644.2|6650|6647.2|6642|6639.2|809
1614249600000|2021-02-25 10:40:00|6648|6645.2|6650|6647.2|6654|6651.2|6646|6643.2|1161
1614249900000|2021-02-25 10:45:00|6650.5|6647.7|6641|6638.2|6652|6649.2|6640|6637.2|527
1614250200000|2021-02-25 10:50:00|6640.5|6637.7|6641|6638.2|6643|6640.2|6639|6636.2|1158
1614250500000|2021-02-25 10:55:00|6640.5|6637.7|6642|6639.2|6646|6643.2|6639|6636.2|1082
1614250800000|2021-02-25 11:00:00|6641.5|6638.7|6637.5|6634.7|6643|6640.2|6634|6631.2|903
1614251100000|2021-02-25 11:05:00|6637|6634.2|6636.5|6633.7|6641|6638.2|6634|6631.2|939
1614251400000|2021-02-25 11:10:00|6636|6633.2|6638|6635.2|6641|6638.2|6635|6632.2|898
1614251700000|2021-02-25 11:15:00|6637.5|6634.7|6639.5|6636.7|6641.5|6638.7|6635|6632.2|1183
1614252000000|2021-02-25 11:20:00|6640|6637.2|6632|6629.2|6640|6637.2|6628.5|6625.7|499
1614252300000|2021-02-25 11:25:00|6632.5|6629.7|6633|6630.2|6637|6634.2|6631|6628.2|670
1614252600000|2021-02-25 11:30:00|6632|6629.2|6628|6625.2|6632|6629.2|6627|6624.2|1845
1614252900000|2021-02-25 11:35:00|6628.5|6625.7|6625|6622.2|6632|6629.2|6624|6621.2|857
1614253200000|2021-02-25 11:40:00|6625.9|6623.1|6636.9|6634.1|6637.9|6635.1|6624|6621.2|424
1614253500000|2021-02-25 11:45:00|6637.9|6635.1|6631.9|6629.1|6638.4|6635.6|6628.4|6625.6|1087
1614253800000|2021-02-25 11:50:00|6632|6629.2|6640.9|6638.1|6643.4|6640.6|6632|6629.2|958
1614254100000|2021-02-25 11:55:00|6640.4|6637.6|6636.4|6633.6|6641.9|6639.1|6635.9|6633.1|787
1614254400000|2021-02-25 12:00:00|6636.9|6634.1|6645.4|6642.6|6647.9|6645.1|6635.9|6633.1|3245
1614254700000|2021-02-25 12:05:00|6645.9|6643.1|6637.9|6635.1|6646.9|6644.1|6632.4|6629.6|974
1614255000000|2021-02-25 12:10:00|6637.4|6634.6|6642.9|6640.1|6645.9|6643.1|6635.9|6633.1|410
1614255300000|2021-02-25 12:15:00|6643.4|6640.6|6646.9|6644.1|6647.4|6644.6|6641.9|6639.1|1037
1614255600000|2021-02-25 12:20:00|6645.9|6643.1|6654.9|6652.1|6655.9|6653.1|6643.9|6641.1|2073
1614255900000|2021-02-25 12:25:00|6653.9|6651.1|6654.9|6652.1|6656.9|6654.1|6649.4|6646.6|768
1614256200000|2021-02-25 12:30:00|6653.9|6651.1|6649.9|6647.1|6653.9|6651.1|6647.9|6645.1|514
1614256500000|2021-02-25 12:35:00|6649.4|6646.6|6652.8|6650|6652.8|6650|6646.9|6644.1|423
1614256800000|2021-02-25 12:40:00|6652.4|6649.6|6648.8|6646|6655.8|6653|6646.9|6644.1|748
1614257100000|2021-02-25 12:45:00|6647.8|6645|6652.8|6650|6653.8|6651|6647.8|6645|413
1614257400000|2021-02-25 12:50:00|6651.9|6649.1|6647.8|6645|6652.8|6650|6645.8|6643|394
1614257700000|2021-02-25 12:55:00|6648.8|6646|6648.3|6645.5|6650.8|6648|6646.8|6644|384
1614258000000|2021-02-25 13:00:00|6647.8|6645|6638.8|6636|6648.8|6646|6637.8|6635|1043
1614258300000|2021-02-25 13:05:00|6639.3|6636.5|6637.8|6635|6647.3|6644.5|6635.8|6633|1070
1614258600000|2021-02-25 13:10:00|6637.3|6634.5|6632.8|6630|6639.8|6637|6631.8|6629|1119
1614258900000|2021-02-25 13:15:00|6633.3|6630.5|6623.8|6621|6633.8|6631|6622.8|6620|2858
1614259200000|2021-02-25 13:20:00|6623.3|6620.5|6612.8|6610|6626.8|6624|6611.8|6609|2182
1614259500000|2021-02-25 13:25:00|6613.3|6610.5|6614.8|6612|6619.8|6617|6610.8|6608|1604
1614259800000|2021-02-25 13:30:00|6614.3|6611.5|6620.8|6618|6620.8|6618|6610.8|6608|910
1614260100000|2021-02-25 13:35:00|6620.3|6617.5|6627.8|6625|6630.8|6628|6618.8|6616|1039
1614260400000|2021-02-25 13:40:00|6627.3|6624.5|6623.3|6620.5|6628.3|6625.5|6620.8|6618|1312
1614260700000|2021-02-25 13:45:00|6623.8|6621|6625.8|6623|6629.8|6627|6620.8|6618|1134
1614261000000|2021-02-25 13:50:00|6624.8|6622|6613.8|6611|6626.3|6623.5|6613.8|6611|355
1614261300000|2021-02-25 13:55:00|6614.3|6611.5|6608.8|6606|6618.8|6616|6608.8|6606|1895
1614261600000|2021-02-25 14:00:00|6607.8|6605|6586.3|6583.5|6615.8|6613|6582.8|6580|4259
1614261900000|2021-02-25 14:05:00|6586.8|6584|6576.3|6573.5|6589.3|6586.5|6573.8|6571|3440
1614262200000|2021-02-25 14:10:00|6575.8|6573|6569.3|6566.5|6578.8|6576|6563.8|6561|1602
1614262500000|2021-02-25 14:15:00|6569.8|6567|6587.2|6584.4|6588.3|6585.5|6566.8|6564|3569
1614262800000|2021-02-25 14:20:00|6586.8|6584|6588.7|6585.9|6590.7|6587.9|6579.3|6576.5|1686
1614263100000|2021-02-25 14:25:00|6589.7|6586.9|6589.7|6586.9|6593.7|6590.9|6586.7|6583.9|2330
1614263400000|2021-02-25 14:30:00|6590.2|6587.4|6583.2|6580.4|6593.7|6590.9|6578.7|6575.9|1845
1614263700000|2021-02-25 14:35:00|6582.7|6579.9|6588.2|6585.4|6588.7|6585.9|6566.7|6563.9|3381
1614264000000|2021-02-25 14:40:00|6587.7|6584.9|6602.7|6599.9|6604.7|6601.9|6587.7|6584.9|2354
1614264300000|2021-02-25 14:45:00|6603.2|6600.4|6589.7|6586.9|6604.7|6601.9|6587.7|6584.9|1486
1614264600000|2021-02-25 14:50:00|6588.7|6585.9|6585.2|6582.4|6598.2|6595.4|6582.7|6579.9|1627
1614264900000|2021-02-25 14:55:00|6584.7|6581.9|6585.2|6582.4|6590.7|6587.9|6578.7|6575.9|1496
1614265200000|2021-02-25 15:00:00|6585.7|6582.9|6593.7|6590.9|6601.7|6598.9|6581.7|6578.9|1843
1614265500000|2021-02-25 15:05:00|6594.7|6591.9|6581.2|6578.4|6598.7|6595.9|6578.7|6575.9|1445
1614265800000|2021-02-25 15:10:00|6581.7|6578.9|6583.7|6580.9|6593.2|6590.4|6578.7|6575.9|1532
1614266100000|2021-02-25 15:15:00|6583.2|6580.4|6595.7|6592.9|6598.7|6595.9|6580.7|6577.9|989
1614266400000|2021-02-25 15:20:00|6596.2|6593.4|6585.7|6582.9|6600.7|6597.9|6585.7|6582.9|1781
1614266700000|2021-02-25 15:25:00|6586.2|6583.4|6592.6|6589.8|6595.1|6592.3|6580.7|6577.9|1900
1614267000000|2021-02-25 15:30:00|6593.1|6590.3|6598.6|6595.8|6602.1|6599.3|6590.6|6587.8|2043
1614267300000|2021-02-25 15:35:00|6597.6|6594.8|6598.1|6595.3|6602.6|6599.8|6586.1|6583.3|2607
1614267600000|2021-02-25 15:40:00|6597.6|6594.8|6609.6|6606.8|6613.6|6610.8|6588.6|6585.8|3765
1614267900000|2021-02-25 15:45:00|6609.1|6606.3|6587.1|6584.3|6609.6|6606.8|6587.1|6584.3|2071
1614268200000|2021-02-25 15:50:00|6586.6|6583.8|6587.1|6584.3|6596.1|6593.3|6583.6|6580.8|1317
1614268500000|2021-02-25 15:55:00|6586.6|6583.8|6592.1|6589.3|6600.6|6597.8|6586.6|6583.8|957
1614268800000|2021-02-25 16:00:00|6592.6|6589.8|6598.6|6595.8|6600.6|6597.8|6589.6|6586.8|1199
1614269100000|2021-02-25 16:05:00|6598.1|6595.3|6598.6|6595.8|6602.6|6599.8|6592.1|6589.3|1245
1614269400000|2021-02-25 16:10:00|6599.1|6596.3|6600.1|6597.3|6611.6|6608.8|6597.6|6594.8|2599
1614269700000|2021-02-25 16:15:00|6600.6|6597.8|6603.1|6600.3|6612.6|6609.8|6599.1|6596.3|1971
1614270000000|2021-02-25 16:20:00|6602.6|6599.8|6620.5|6617.7|6620.5|6617.7|6602.6|6599.8|2703
1614270300000|2021-02-25 16:25:00|6621|6618.2|6629.5|6626.7|6631.5|6628.7|6619.5|6616.7|7136
1614270600000|2021-02-25 16:30:00|6628.5|6625.7|6626.5|6623.7|6629.5|6626.7|6620.5|6617.7|5437
1614270900000|2021-02-25 16:35:00|6626|6623.2|6627.5|6624.7|6640.5|6637.7|6624.5|6621.7|4877
1614271200000|2021-02-25 16:40:00|6628|6625.2|6618|6615.2|6628|6625.2|6610.5|6607.7|2246
1614271500000|2021-02-25 16:45:00|6617.6|6614.8|6614|6611.2|6619.5|6616.7|6608.5|6605.7|1245
1614271800000|2021-02-25 16:50:00|6614.5|6611.7|6622.5|6619.7|6622.5|6619.7|6606.5|6603.7|1840
1614272100000|2021-02-25 16:55:00|6621.5|6618.7|6632|6629.2|6634|6631.2|6621.5|6618.6|2365
1614272400000|2021-02-25 17:00:00|6631.5|6628.7|6617.5|6614.7|6632.5|6629.7|6615|6612.2|2202
1614272700000|2021-02-25 17:05:00|6618|6615.2|6615|6612.2|6619.5|6616.7|6609.5|6606.7|1299
1614273000000|2021-02-25 17:10:00|6615.5|6612.7|6607|6604.2|6615.5|6612.7|6601.5|6598.7|2573
1614273300000|2021-02-25 17:15:00|6606.5|6603.7|6605.5|6602.7|6617.5|6614.7|6605.5|6602.7|795
1614273600000|2021-02-25 17:20:00|6606.5|6603.7|6612.5|6609.7|6617.5|6614.7|6603.5|6600.7|1238
1614273900000|2021-02-25 17:25:00|6612|6609.2|6615|6612.2|6618.5|6615.7|6608.5|6605.7|1693
1614274200000|2021-02-25 17:30:00|6615.5|6612.7|6617.5|6614.7|6618.5|6615.7|6608.5|6605.7|1256
1614274500000|2021-02-25 17:35:00|6618|6615.2|6625.9|6623.1|6627.4|6624.6|6611|6608.2|1915
1614274800000|2021-02-25 17:40:00|6626|6623.2|6635.4|6632.6|6635.4|6632.6|6621.5|6618.7|1088
1614275100000|2021-02-25 17:45:00|6634.4|6631.6|6631.9|6629.1|6637.4|6634.6|6630.4|6627.6|1210
1614275400000|2021-02-25 17:50:00|6632.4|6629.6|6616.4|6613.6|6632.4|6629.6|6615.4|6612.6|839
1614275700000|2021-02-25 17:55:00|6615.9|6613.1|6603.4|6600.6|6620.4|6617.6|6600.4|6597.6|2967
1614276000000|2021-02-25 18:00:00|6601.9|6599.1|6586.4|6583.6|6607.4|6604.6|6584.9|6582.1|2236
1614276300000|2021-02-25 18:05:00|6586.9|6584.1|6585.9|6583.1|6592.4|6589.6|6581.4|6578.6|1797
1614276600000|2021-02-25 18:10:00|6585.4|6582.6|6586.4|6583.6|6586.9|6584.1|6573.4|6570.6|2087
1614276900000|2021-02-25 18:15:00|6585.4|6582.6|6578.9|6576.1|6585.4|6582.6|6572.9|6570.1|1374
1614277200000|2021-02-25 18:20:00|6579.4|6576.6|6573.9|6571.1|6581.4|6578.6|6570.4|6567.6|1313
1614277500000|2021-02-25 18:25:00|6574.4|6571.6|6576.4|6573.6|6586.9|6584.1|6572.4|6569.6|827
1614277800000|2021-02-25 18:30:00|6576.9|6574.1|6575.9|6573.1|6577.9|6575.1|6570.4|6567.6|1419
1614278100000|2021-02-25 18:35:00|6576.4|6573.6|6582.9|6580.1|6583.4|6580.6|6570.4|6567.6|1042
1614278400000|2021-02-25 18:40:00|6583.4|6580.6|6595.4|6592.6|6596.4|6593.6|6580.4|6577.6|1202
1614278700000|2021-02-25 18:45:00|6594.4|6591.6|6594.4|6591.6|6595.4|6592.6|6588.4|6585.6|2307
1614279000000|2021-02-25 18:50:00|6593.9|6591.1|6586.9|6584.1|6595.4|6592.6|6585.4|6582.6|1065
1614279300000|2021-02-25 18:55:00|6586.4|6583.6|6595.4|6592.6|6596.4|6593.6|6585.4|6582.6|1576
1614279600000|2021-02-25 19:00:00|6594.9|6592.1|6607.4|6604.6|6609.4|6606.6|6589.4|6586.6|3872
1614279900000|2021-02-25 19:05:00|6606.4|6603.6|6617.9|6615.1|6621.4|6618.6|6606.4|6603.6|2215
1614280200000|2021-02-25 19:10:00|6618.4|6615.6|6608.4|6605.6|6619.4|6616.6|6608.4|6605.6|1456
1614280500000|2021-02-25 19:15:00|6608.9|6606.1|6616.3|6613.5|6619.4|6616.6|6608.9|6606.1|1873
1614280800000|2021-02-25 19:20:00|6616.4|6613.6|6621.8|6619|6627.3|6624.5|6614.9|6612.1|4365
1614281100000|2021-02-25 19:25:00|6621.3|6618.5|6606.8|6604|6627.8|6625|6605.3|6602.5|13859
1614281400000|2021-02-25 19:30:00|6606.9|6604.1|6612.3|6609.5|6612.8|6610|6593.8|6591|3349
1614281700000|2021-02-25 19:35:00|6611.8|6609|6603.3|6600.5|6614.8|6612|6602.3|6599.5|1115
1614282000000|2021-02-25 19:40:00|6602.8|6600|6601.8|6599|6605.3|6602.5|6598.8|6596|1430
1614282300000|2021-02-25 19:45:00|6601.9|6599.1|6606.3|6603.5|6606.3|6603.5|6601.3|6598.5|843
1614282600000|2021-02-25 19:50:00|6605.3|6602.5|6605.8|6603|6613.8|6611|6605.3|6602.5|436
1614282900000|2021-02-25 19:55:00|6605.3|6602.5|6596.3|6593.5|6606.3|6603.5|6595.3|6592.5|584
1614283200000|2021-02-25 20:00:00|6596.8|6594|6595.8|6593|6603.3|6600.5|6595.3|6592.5|541
1614283500000|2021-02-25 20:05:00|6596.3|6593.5|6590.8|6588|6596.3|6593.5|6590.3|6587.5|356
1614283800000|2021-02-25 20:10:00|6590.3|6587.5|6597.8|6595|6598.3|6595.5|6590.3|6587.5|779
1614284100000|2021-02-25 20:15:00|6597.3|6594.5|6600.8|6598|6601.3|6598.5|6592.3|6589.5|713
1614284400000|2021-02-25 20:20:00|6600.3|6597.5|6608.3|6605.5|6608.3|6605.5|6600.3|6597.5|2534
1614284700000|2021-02-25 20:25:00|6608.2|6605.4|6604.2|6601.4|6614.8|6612|6603.2|6600.4|953
1614285000000|2021-02-25 20:30:00|6603.8|6601|6592.7|6589.9|6609.7|6606.9|6590.7|6587.9|1215
1614285300000|2021-02-25 20:35:00|6592.2|6589.4|6596.2|6593.4|6597.2|6594.4|6589.7|6586.9|717
1614285600000|2021-02-25 20:40:00|6596.7|6593.9|6599.2|6596.4|6602.2|6599.4|6591.7|6588.9|603
1614285900000|2021-02-25 20:45:00|6598.7|6595.9|6603.2|6600.4|6608.7|6605.9|6598.2|6595.4|651
1614286200000|2021-02-25 20:50:00|6603.7|6600.9|6600.2|6597.4|6603.7|6600.9|6596.2|6593.4|153
1614286500000|2021-02-25 20:55:00|6601.2|6598.4|6595.2|6592.4|6602.2|6599.4|6594.2|6591.4|683
1614286800000|2021-02-25 21:00:00|6595.7|6592.9|6601.7|6598.9|6604.2|6601.4|6595.2|6592.4|504
1614287100000|2021-02-25 21:05:00|6602.2|6599.4|6602.7|6599.9|6604.2|6601.4|6600.2|6597.4|91
1614287400000|2021-02-25 21:10:00|6603.2|6600.4|6598.7|6595.9|6604.2|6601.4|6596.2|6593.4|165
1614287700000|2021-02-25 21:15:00|6598.2|6595.4|6592.7|6589.9|6599.7|6596.9|6592.2|6589.4|445
1614288000000|2021-02-25 21:20:00|6592.2|6589.4|6594.7|6591.9|6596.1|6593.3|6591.2|6588.4|93
1614288300000|2021-02-25 21:25:00|6594.2|6591.4|6592.2|6589.4|6596.6|6593.8|6591.7|6588.9|84
1614288600000|2021-02-25 21:30:00|6592.6|6589.8|6590.1|6587.3|6593.1|6590.3|6590.1|6587.3|249
1614288900000|2021-02-25 21:35:00|6590.6|6587.8|6594.6|6591.8|6595.1|6592.3|6590.1|6587.3|104
1614289200000|2021-02-25 21:40:00|6594.1|6591.3|6594.6|6591.8|6595.1|6592.3|6592.1|6589.3|17
1614289500000|2021-02-25 21:45:00|6595.1|6592.3|6621.1|6618.3|6621.6|6618.8|6593.6|6590.7|392
1614289800000|2021-02-25 21:50:00|6621.6|6618.8|6611.7|6607.7|6624.1|6621.3|6606.5|6603.2|952
1614290100000|2021-02-25 21:55:00|6612.7|6608.7|6611.7|6607.7|6617.2|6611.8|6609.1|6603.2|101
1614290400000|2021-02-25 22:00:00|6613.7|6603.7|6615.2|6605.2|6616.7|6609.3|6611.7|6601.7|8
1614290700000|2021-02-25 22:05:00|6613.2|6603.2|6612.2|6602.2|6614.7|6604.7|6611.2|6601.2|0
1614291000000|2021-02-25 22:10:00|||||||||25
1614291300000|2021-02-25 22:15:00|6614.1|6604.1|6613.2|6603.2|6614.7|6604.7|6610.7|6600.7|2
1614291600000|2021-02-25 22:20:00|6613.6|6603.6|6610.7|6600.7|6613.7|6603.7|6606.7|6599.2|7
1614291900000|2021-02-25 22:25:00|6604.1|6601.3|6610.7|6600.7|6611.2|6601.3|6604.1|6599.2|134
1614292200000|2021-02-25 22:30:00|6610.2|6600.2|6609.7|6599.7|6610.7|6600.7|6609.7|6599.7|0
1614292500000|2021-02-25 22:35:00|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.2|6600.2|0
1614293100000|2021-02-25 22:45:00|6610.6|6600.6|6610.1|6600.1|6610.6|6600.6|6610.1|6600.1|0
1614293400000|2021-02-25 22:50:00|6610.6|6600.6|6599.6|6596.8|6610.6|6600.6|6599.6|6596.8|24
1614293700000|2021-02-25 22:55:00|6599.5|6596.7|6604.6|6600.6|6606.1|6600.7|6599.5|6595.1|3
1614301200000|2021-02-26 01:00:00|6593.8|6591|6589.3|6586.5|6598.8|6596|6583.3|6580.4|831
1614301500000|2021-02-26 01:05:00|6588.8|6586|6556.4|6552.4|6589.8|6587|6554.8|6552|1226
1614301800000|2021-02-26 01:10:00|6555.4|6552.6|6549.3|6546.5|6564.3|6561.5|6537.4|6533|867
1614302100000|2021-02-26 01:15:00|6548.8|6546|6562.4|6559.6|6566.4|6563.5|6543.8|6540.4|883
1614302400000|2021-02-26 01:20:00|6562.3|6559.5|6564.8|6562|6568.3|6565.5|6559.9|6557.1|384
1614302700000|2021-02-26 01:25:00|6564.3|6561.5|6560.3|6557.5|6569.3|6566.5|6558.8|6556|441
1614303000000|2021-02-26 01:30:00|6560.8|6558|6549.3|6546.5|6561.3|6558.5|6537.3|6534.5|1102
1614303300000|2021-02-26 01:35:00|6548.8|6546|6556.3|6553.5|6559.8|6557|6545.3|6542.5|182
1614303600000|2021-02-26 01:40:00|6557.3|6554.5|6560.3|6557.5|6566.3|6563.5|6554.8|6552|261
1614303900000|2021-02-26 01:45:00|6560.8|6558|6568.2|6565.4|6568.3|6565.5|6558.3|6555.5|282
1614304200000|2021-02-26 01:50:00|6567.3|6564.5|6579.8|6577|6580.7|6577.9|6566.3|6563.5|490
1614304500000|2021-02-26 01:55:00|6579.3|6576.5|6582.8|6580|6585.8|6583|6575.8|6573|259
1614304800000|2021-02-26 02:00:00|6583.2|6580.4|6589.8|6587|6593.3|6590.4|6581.3|6578.5|349
1614305100000|2021-02-26 02:05:00|6590.2|6587.4|6594.2|6591.4|6602.7|6599.9|6590.2|6587.4|394
1614305400000|2021-02-26 02:10:00|6594.3|6591.5|6586.2|6583.4|6594.3|6591.5|6583.2|6580.4|169
1614305700000|2021-02-26 02:15:00|6586.7|6583.9|6584.2|6581.4|6588.7|6585.9|6581.3|6578.3|74
1614306000000|2021-02-26 02:20:00|6584.7|6581.9|6588.2|6585.4|6588.2|6585.4|6581.2|6578.4|86
1614306300000|2021-02-26 02:25:00|6587.7|6584.9|6587.2|6584.4|6593.2|6590.4|6586.2|6583.4|105
1614306600000|2021-02-26 02:30:00|6587.7|6584.9|6582.2|6579.4|6591.3|6588.4|6580.7|6577.9|103
1614306900000|2021-02-26 02:35:00|6582.7|6579.9|6578.2|6575.4|6587.3|6584.4|6577.7|6574.9|172
1614307200000|2021-02-26 02:40:00|6579.2|6576.4|6576.2|6573.4|6580.2|6577.4|6575.2|6572.3|54
1614307500000|2021-02-26 02:45:00|6577.2|6574.4|6570.2|6567.4|6577.2|6574.4|6568.2|6565.4|197
1614307800000|2021-02-26 02:50:00|6569.7|6566.9|6573.2|6570.4|6580.7|6577.9|6568.2|6565.4|312
1614308100000|2021-02-26 02:55:00|6574.2|6571.4|6575.7|6572.9|6581.7|6578.9|6574.2|6571.2|111
1614308400000|2021-02-26 03:00:00|6575.2|6572.4|6576.2|6573.4|6577.1|6574.3|6571.7|6568.9|148
1614308700000|2021-02-26 03:05:00|6576.7|6573.9|6576.2|6573.4|6578.7|6575.9|6573.7|6570.9|86
1614309000000|2021-02-26 03:10:00|6577.2|6574.4|6572.7|6569.9|6586.2|6583.4|6571.7|6568.9|149
1614309300000|2021-02-26 03:15:00|6573.2|6570.4|6572.2|6569.4|6577.7|6574.9|6570.2|6567.4|111
1614309600000|2021-02-26 03:20:00|6571.7|6568.9|6573.2|6570.4|6574.7|6571.9|6571.7|6568.9|41
1614309900000|2021-02-26 03:25:00|6572.7|6569.9|6575.2|6572.4|6578.7|6575.9|6572.7|6569.9|102
1614310200000|2021-02-26 03:30:00|6575.7|6572.9|6573.2|6570.4|6576.3|6573.3|6570.2|6567.4|53
1614310500000|2021-02-26 03:35:00|6573.6|6570.8|6571.1|6568.3|6574.7|6571.9|6570.2|6567.4|17
1614310800000|2021-02-26 03:40:00|6570.2|6567.4|6571.1|6568.3|6573.1|6570.3|6569.2|6566.4|21
1614311100000|2021-02-26 03:45:00|6571.6|6568.8|6571.6|6568.8|6572.6|6569.8|6567.6|6564.8|93
1614311400000|2021-02-26 03:50:00|6572.1|6569.3|6573.1|6570.3|6573.6|6570.8|6570.6|6567.8|18
1614311700000|2021-02-26 03:55:00|6573.6|6570.8|6576.1|6573.3|6578.1|6575.3|6573.1|6570.3|54
1614312000000|2021-02-26 04:00:00|6576.6|6573.8|6576.6|6573.8|6578.1|6575.3|6574.1|6571.3|31
1614312300000|2021-02-26 04:05:00|6576.1|6573.3|6577.1|6574.3|6580.1|6577.3|6575.6|6572.8|30
1614312600000|2021-02-26 04:10:00|6576.6|6573.8|6569.1|6566.3|6576.6|6573.8|6568.6|6565.8|47
1614312900000|2021-02-26 04:15:00|6568.6|6565.8|6570.1|6567.3|6571.6|6568.8|6568.1|6565.3|23
1614313200000|2021-02-26 04:20:00|6569.6|6566.8|6567.1|6564.3|6569.6|6566.8|6564.1|6561.3|33
1614313500000|2021-02-26 04:25:00|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6565.1|6562.3|11
1614313800000|2021-02-26 04:30:00|6567.6|6564.8|6567.1|6564.3|6568.1|6565.3|6565.1|6562.3|10
1614314100000|2021-02-26 04:35:00|6567.6|6564.8|6565.1|6562.3|6568.1|6565.3|6564.1|6561.3|17
1614314400000|2021-02-26 04:40:00|6564.6|6561.8|6556.1|6553.3|6565.6|6562.8|6555.6|6552.8|213
1614314700000|2021-02-26 04:45:00|6555.6|6552.8|6552.6|6549.8|6555.6|6552.8|6551.1|6548.3|132
1614315000000|2021-02-26 04:50:00|6552.1|6549.3|6542.1|6539.3|6552.6|6549.8|6542.1|6539.3|307
1614315300000|2021-02-26 04:55:00|6542|6539.2|6546|6543.2|6547.5|6544.7|6540.5|6537.7|494
1614315600000|2021-02-26 05:00:00|6546.5|6543.7|6537.1|6534.3|6547|6544.2|6536.5|6533.7|491
1614315900000|2021-02-26 05:05:00|6537|6534.2|6533|6530.2|6537.1|6534.3|6530.6|6527.8|386
1614316200000|2021-02-26 05:10:00|6533.5|6530.7|6534|6531.2|6536|6533.2|6532.5|6529.7|272
1614316500000|2021-02-26 05:15:00|6533.5|6530.7|6534|6531.2|6536.5|6533.7|6531.5|6528.7|91
1614316800000|2021-02-26 05:20:00|6534.5|6531.7|6536.5|6533.7|6536.5|6533.7|6533|6530.2|137
1614317100000|2021-02-26 05:25:00|6536|6533.2|6534.5|6531.7|6536.5|6533.7|6530.5|6527.7|241
1614317400000|2021-02-26 05:30:00|6535|6532.2|6509|6506.2|6535|6532.2|6508.5|6505.7|2230
1614317700000|2021-02-26 05:35:00|6508.5|6505.7|6517|6514.2|6518.1|6515.2|6504|6501.2|724
1614318000000|2021-02-26 05:40:00|6518|6515.2|6536.5|6533.7|6536.6|6533.8|6517.5|6514.7|618
1614318300000|2021-02-26 05:45:00|6536|6533.2|6531.5|6528.7|6539|6536.2|6531.5|6528.7|324
1614318600000|2021-02-26 05:50:00|6531|6528.2|6525|6522.2|6533.5|6530.7|6524|6521.1|474
1614318900000|2021-02-26 05:55:00|6524.5|6521.7|6525.5|6522.7|6528|6525.2|6519.5|6516.7|147
1614319200000|2021-02-26 06:00:00|6525|6522.2|6540|6537.2|6541.5|6538.7|6522|6519.2|198
1614319500000|2021-02-26 06:05:00|6539.5|6536.7|6547.5|6544.7|6549|6546.2|6539|6536.2|399
1614319800000|2021-02-26 06:10:00|6548|6545.2|6551|6548.2|6553|6550.2|6546|6543.1|392
1614320100000|2021-02-26 06:15:00|6551.5|6548.7|6547|6544.2|6552.5|6549.7|6546|6543.2|363
1614320400000|2021-02-26 06:20:00|6547.1|6543.1|6542.9|6540.1|6547.5|6544.7|6539.4|6536.6|128
1614320700000|2021-02-26 06:25:00|6542.5|6539.7|6543|6540.2|6547.4|6544.6|6539.9|6537.1|158
1614321000000|2021-02-26 06:30:00|6542.9|6540.1|6536.9|6534.1|6545|6542.2|6533.5|6530.7|272
1614321300000|2021-02-26 06:35:00|6536.4|6533.6|6526.4|6523.6|6536.9|6534.1|6524.9|6522.1|456
1614321600000|2021-02-26 06:40:00|6525.9|6523.1|6525.9|6523.1|6529.9|6527.1|6525.4|6522.6|375
1614321900000|2021-02-26 06:45:00|6526.4|6523.6|6523.9|6521.1|6526.4|6523.6|6521.9|6519.1|135
1614322200000|2021-02-26 06:50:00|6523.4|6520.6|6516.4|6513.6|6526.9|6524.1|6516.4|6513.6|1028
1614322500000|2021-02-26 06:55:00|6515.9|6513.1|6515|6512.2|6517.4|6514.6|6511.5|6508.7|803
1614322800000|2021-02-26 07:00:00|6515.5|6512.7|6507.9|6505.1|6515.5|6512.7|6506.4|6503.6|528
1614323100000|2021-02-26 07:05:00|6507.4|6504.6|6525.9|6523.1|6528.4|6525.6|6503.5|6500.7|1162
1614323400000|2021-02-26 07:10:00|6526.4|6523.6|6537.4|6534.6|6539.4|6536.6|6525.4|6522.6|645
1614323700000|2021-02-26 07:15:00|6536.9|6534.1|6532.9|6530.1|6540.9|6538.1|6528.4|6525.6|527
1614324000000|2021-02-26 07:20:00|6533.4|6530.6|6531.9|6529.1|6538.4|6535.6|6531.4|6528.6|122
1614324300000|2021-02-26 07:25:00|6532.4|6529.6|6545.3|6542.5|6545.3|6542.5|6531.9|6529.1|489
1614324600000|2021-02-26 07:30:00|6545.4|6542.6|6544.9|6542.1|6550.4|6547.6|6538.4|6535.6|923
1614324900000|2021-02-26 07:35:00|6544.4|6541.6|6544.9|6542.1|6550.4|6547.6|6543.4|6540.6|563
1614325200000|2021-02-26 07:40:00|6544.4|6541.6|6536.4|6533.6|6544.9|6542.1|6536.4|6533.6|463
1614325500000|2021-02-26 07:45:00|6536.9|6534.1|6533.3|6530.5|6540.4|6537.6|6532.4|6529.6|525
1614325800000|2021-02-26 07:50:00|6532.9|6530.1|6537.3|6534.5|6543.4|6540.6|6527.4|6524.6|807
1614326100000|2021-02-26 07:55:00|6538.3|6535.5|6529.9|6527.1|6541.3|6538.5|6529.9|6527.1|234
1614326400000|2021-02-26 08:00:00|6529.4|6526.6|6522.4|6519.6|6531.8|6529|6515.4|6512.6|1129
1614326700000|2021-02-26 08:05:00|6522.3|6519.5|6531.4|6528.6|6536.3|6533.5|6520.4|6517.6|1098
1614327000000|2021-02-26 08:10:00|6531.9|6529.1|6536.4|6533.6|6538.4|6535.6|6529.4|6526.6|950
1614327300000|2021-02-26 08:15:00|6535.9|6533.1|6544.8|6542|6545.3|6542.5|6532.9|6530.1|727
1614327600000|2021-02-26 08:20:00|6545.3|6542.5|6555.4|6552.6|6556.4|6553.6|6543.8|6541|1472
1614327900000|2021-02-26 08:25:00|6555.8|6553|6556.3|6553.5|6562.3|6559.5|6551.3|6548.5|3052
1614328200000|2021-02-26 08:30:00|6557.3|6554.5|6556.3|6553.5|6561.3|6558.5|6545.3|6542.5|2362
1614328500000|2021-02-26 08:35:00|6555.3|6552.5|6548.8|6546|6563.3|6560.5|6543.3|6540.5|923
1614328800000|2021-02-26 08:40:00|6549.3|6546.5|6551.8|6549|6554.3|6551.5|6543.3|6540.5|1342
1614329100000|2021-02-26 08:45:00|6551.3|6548.5|6537.8|6535|6554.3|6551.5|6533.8|6531|1443
1614329400000|2021-02-26 08:50:00|6537.3|6534.5|6533.8|6531|6544.3|6541.5|6532.3|6529.5|842
1614329700000|2021-02-26 08:55:00|6533.3|6530.5|6528.8|6526|6538.3|6535.5|6528.3|6525.5|540
1614330000000|2021-02-26 09:00:00|6528.3|6525.5|6538.7|6535.9|6541.8|6539|6528.3|6525.5|1611
1614330300000|2021-02-26 09:05:00|6538.8|6536|6551.2|6548.4|6551.7|6548.9|6538.8|6536|1041
1614330600000|2021-02-26 09:10:00|6550.7|6547.9|6550.2|6547.4|6557.4|6554.4|6547.2|6544.4|2129
1614330900000|2021-02-26 09:15:00|6550.7|6547.9|6555.7|6552.9|6562.7|6559.9|6543.2|6540.4|1635
1614331200000|2021-02-26 09:20:00|6555.2|6552.4|6543.2|6540.4|6555.7|6552.9|6534.7|6531.9|1702
1614331500000|2021-02-26 09:25:00|6542.7|6539.9|6539.2|6536.4|6543.2|6540.4|6537.7|6534.9|1451
1614331800000|2021-02-26 09:30:00|6538.7|6535.9|6536.7|6533.9|6540.7|6537.9|6527.3|6524.5|1317
1614332100000|2021-02-26 09:35:00|6536.2|6533.4|6554.2|6551.4|6558.2|6555.4|6536.2|6533.4|1154
1614332400000|2021-02-26 09:40:00|6554.7|6551.9|6561.7|6558.9|6563.2|6560.4|6551.2|6548.4|1393
1614332700000|2021-02-26 09:45:00|6561.2|6558.4|6552.7|6549.9|6565.2|6562.4|6549.2|6546.4|709
1614333000000|2021-02-26 09:50:00|6553.1|6550.3|6541.1|6538.3|6553.1|6550.3|6537.2|6534.4|1093
1614333300000|2021-02-26 09:55:00|6541.2|6538.4|6544.7|6541.9|6551.1|6548.3|6541.2|6538.4|533
1614333600000|2021-02-26 10:00:00|6544.6|6541.8|6542.1|6539.3|6547.1|6544.3|6534.1|6531.3|1018
1614333900000|2021-02-26 10:05:00|6541.6|6538.8|6538.2|6535.4|6542.1|6539.3|6535.2|6532.4|570
1614334200000|2021-02-26 10:10:00|6538.1|6535.3|6540.1|6537.3|6541.2|6538.4|6536.2|6533.4|363
1614334500000|2021-02-26 10:15:00|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6537.1|6534.3|503
1614334800000|2021-02-26 10:20:00|6539.1|6536.3|6543.1|6540.3|6543.1|6540.3|6536.6|6533.8|627
1614335100000|2021-02-26 10:25:00|6542.6|6539.8|6539.1|6536.3|6542.6|6539.8|6520.2|6517.4|9004
1614335400000|2021-02-26 10:30:00|6539.6|6536.8|6550.1|6547.3|6553.1|6550.3|6535.1|6532.3|1836
1614335700000|2021-02-26 10:35:00|6549.1|6546.3|6564|6561.2|6569.5|6566.7|6549.1|6546.3|3531
1614336000000|2021-02-26 10:40:00|6563.6|6560.8|6570.1|6567.3|6573.1|6570.3|6563.5|6560.7|1279
1614336300000|2021-02-26 10:45:00|6570.5|6567.7|6572.1|6569.3|6576|6573.2|6569.1|6566.3|1447
1614336600000|2021-02-26 10:50:00|6571.6|6568.8|6566.6|6563.8|6572.1|6569.3|6566.1|6563.3|899
1614336900000|2021-02-26 10:55:00|6567|6564.2|6559.1|6556.3|6567.1|6564.3|6557.1|6554.3|465
1614337200000|2021-02-26 11:00:00|6558.1|6555.3|6562.5|6559.7|6567|6564.2|6558.1|6555.3|553
1614337500000|2021-02-26 11:05:00|6562.1|6559.3|6554.6|6551.8|6566|6563.2|6554|6551.2|487
1614337800000|2021-02-26 11:10:00|6554.5|6551.7|6547.6|6544.8|6555.5|6552.7|6546.1|6543.3|331
1614338100000|2021-02-26 11:15:00|6547.1|6544.3|6544|6541.2|6554|6551.2|6542.5|6539.7|519
1614338400000|2021-02-26 11:20:00|6543.5|6540.7|6537.5|6534.7|6544|6541.2|6536.5|6532.2|776
1614338700000|2021-02-26 11:25:00|6537|6534.2|6536|6533.2|6539|6536.2|6528|6525.2|883
1614339000000|2021-02-26 11:30:00|6535.5|6532.7|6516|6513.2|6537|6534.2|6514|6511.2|1646
1614339300000|2021-02-26 11:35:00|6516.5|6513.7|6518.5|6515.7|6521|6518.2|6510|6507.2|893
1614339600000|2021-02-26 11:40:00|6518|6515.2|6501|6498.2|6518.5|6515.7|6500|6497.2|1836
1614339900000|2021-02-26 11:45:00|6501.9|6499.1|6502.5|6499.7|6508.9|6506.1|6495|6492.2|1761
1614340200000|2021-02-26 11:50:00|6502.9|6500.1|6503|6500.2|6510|6507.2|6499.5|6496.7|970
1614340500000|2021-02-26 11:55:00|6502.5|6499.7|6482.4|6479.6|6505.5|6502.7|6477|6474.2|3294
1614340800000|2021-02-26 12:00:00|6482.9|6480.1|6503.4|6500.6|6503.9|6501.1|6476.9|6474.1|1985
1614341100000|2021-02-26 12:05:00|6502.9|6500.1|6499.9|6497.1|6509.9|6507.1|6494.9|6492.1|991
1614341400000|2021-02-26 12:10:00|6499.4|6496.6|6487.4|6484.6|6499.9|6497.1|6485.9|6483.1|1675
1614341700000|2021-02-26 12:15:00|6487.9|6485.1|6506.4|6503.6|6507.9|6505.1|6487.9|6485.1|1550
1614342000000|2021-02-26 12:20:00|6505.9|6503.1|6513.3|6510.5|6513.9|6511.1|6504.8|6502|1347
1614342300000|2021-02-26 12:25:00|6512.9|6510.1|6509.4|6506.6|6513.9|6511.1|6496.9|6494.1|7081
1614342600000|2021-02-26 12:30:00|6508.9|6506.1|6500.4|6497.6|6509.4|6506.6|6497.9|6495.1|894
1614342900000|2021-02-26 12:35:00|6500.9|6498.1|6505.8|6503|6505.9|6503.1|6492.9|6490.1|1003
1614343200000|2021-02-26 12:40:00|6505.3|6502.5|6509.4|6506.6|6512.8|6510|6502.4|6499.6|694
1614343500000|2021-02-26 12:45:00|6509.9|6507.1|6501.9|6499.1|6513.9|6511.1|6500.9|6498.1|512
1614343800000|2021-02-26 12:50:00|6501.8|6499|6499.8|6497|6508.9|6506.1|6498.9|6496.1|694
1614344100000|2021-02-26 12:55:00|6500.8|6498|6479.3|6476.5|6501.8|6499|6476.9|6474.1|1598
1614344400000|2021-02-26 13:00:00|6478.9|6476.1|6470.9|6468.1|6480.8|6478|6460.9|6458.1|2910
1614344700000|2021-02-26 13:05:00|6473.3|6470.5|6456.9|6454.1|6476.7|6473.9|6450.9|6448.1|1846
1614345000000|2021-02-26 13:10:00|6456.4|6453.6|6475.8|6473|6475.8|6473|6452.9|6450.1|2528
1614345300000|2021-02-26 13:15:00|6476.8|6474|6487.3|6484.5|6489.8|6487|6474.3|6471.5|2606
1614345600000|2021-02-26 13:20:00|6485.9|6483.1|6492.8|6490|6493.8|6491|6480.8|6478|1235
1614345900000|2021-02-26 13:25:00|6492.3|6489.5|6486.3|6483.5|6493.8|6491|6485.8|6483|658
1614346200000|2021-02-26 13:30:00|6485.8|6483|6480.8|6478|6494.8|6492|6476.8|6474|890
1614346500000|2021-02-26 13:35:00|6481.2|6478.4|6491.3|6488.5|6491.8|6489|6476.8|6474|780
1614346800000|2021-02-26 13:40:00|6490.8|6488|6504.7|6501.9|6504.7|6501.9|6489.8|6487|1703
1614347100000|2021-02-26 13:45:00|6505.7|6502.9|6507.7|6504.9|6514.2|6511.4|6497.8|6495|2239
1614347400000|2021-02-26 13:50:00|6507.8|6505|6510.7|6507.9|6518.7|6515.9|6502.7|6499.9|1129
1614347700000|2021-02-26 13:55:00|6510.2|6507.4|6514.7|6511.9|6519.7|6516.9|6507.8|6505|874
1614348000000|2021-02-26 14:00:00|6514.3|6511.5|6521.8|6519|6522.3|6519.5|6506.8|6504|1274
1614348300000|2021-02-26 14:05:00|6521.3|6518.5|6503.7|6500.9|6521.7|6518.9|6502.7|6499.9|1254
1614348600000|2021-02-26 14:10:00|6504.7|6501.9|6514.2|6511.4|6517.7|6514.9|6504.7|6501.9|812
1614348900000|2021-02-26 14:15:00|6513.7|6510.9|6527.7|6524.9|6528.7|6525.9|6508.7|6505.9|1264
1614349200000|2021-02-26 14:20:00|6528.2|6525.4|6541.7|6538.9|6543.7|6540.9|6526.7|6523.9|1927
1614349500000|2021-02-26 14:25:00|6542.7|6539.9|6554.7|6551.9|6556.1|6553.3|6539.7|6536.9|6210
1614349800000|2021-02-26 14:30:00|6555.2|6552.4|6538.2|6535.4|6555.6|6552.8|6533.7|6530.9|4291
1614350100000|2021-02-26 14:35:00|6537.7|6534.9|6535.7|6532.9|6539.1|6536.3|6522.2|6519.4|1579
1614350400000|2021-02-26 14:40:00|6535.2|6532.4|6529.1|6526.3|6535.6|6532.8|6519.6|6516.8|917
1614350700000|2021-02-26 14:45:00|6529.6|6526.8|6549.6|6546.8|6549.6|6546.8|6526.6|6523.8|2183
1614351000000|2021-02-26 14:50:00|6549.5|6546.7|6548.6|6545.8|6551.6|6548.8|6541.1|6538.3|1838
1614351300000|2021-02-26 14:55:00|6548.1|6545.3|6539.1|6536.3|6550.6|6547.8|6539.1|6536.3|1597
1614351600000|2021-02-26 15:00:00|6538.6|6535.8|6532.1|6529.3|6539.1|6536.3|6517.6|6514.8|2023
1614351900000|2021-02-26 15:05:00|6532.6|6529.8|6510.6|6507.8|6533.6|6530.8|6504.7|6501.9|1654
1614352200000|2021-02-26 15:10:00|6511.6|6508.8|6510.6|6507.8|6519.6|6516.8|6505.6|6502.8|1695
1614352500000|2021-02-26 15:15:00|6511.6|6508.8|6499.6|6496.8|6520.6|6517.8|6495.6|6492.8|2659
1614352800000|2021-02-26 15:20:00|6500.1|6497.3|6470.1|6467.3|6501.6|6498.8|6465.6|6462.8|3835
1614353100000|2021-02-26 15:25:00|6470.6|6467.8|6475.6|6472.8|6487.1|6484.3|6464.6|6461.8|3384
1614353400000|2021-02-26 15:30:00|6475.1|6472.3|6479.1|6476.3|6483.1|6480.3|6467.1|6464.3|2020
1614353700000|2021-02-26 15:35:00|6479.6|6476.8|6499.6|6496.8|6504.5|6501.7|6470.6|6467.8|2822
1614354000000|2021-02-26 15:40:00|6499.5|6496.7|6513.6|6510.8|6515.5|6512.7|6491.1|6488.3|3926
1614354300000|2021-02-26 15:45:00|6514|6511.2|6517.5|6514.7|6523.5|6520.7|6505.6|6502.8|1368
1614354600000|2021-02-26 15:50:00|6517|6514.2|6518|6515.2|6520.5|6517.7|6508.5|6505.7|1627
1614354900000|2021-02-26 15:55:00|6518.5|6515.7|6504.6|6501.8|6523.5|6520.7|6504.5|6501.7|1723
1614355200000|2021-02-26 16:00:00|6505|6502.2|6522.6|6519.8|6525.6|6522.8|6503.6|6500.8|1337
1614355500000|2021-02-26 16:05:00|6523|6520.2|6525|6522.2|6534.5|6531.7|6522.6|6519.8|1730
1614355800000|2021-02-26 16:10:00|6525.5|6522.7|6519|6516.2|6529.5|6526.7|6511|6508.2|1563
1614356100000|2021-02-26 16:15:00|6519.5|6516.7|6521.5|6518.7|6528.5|6525.7|6514.5|6511.7|1709
1614356400000|2021-02-26 16:20:00|6521|6518.2|6528|6525.2|6528.4|6525.6|6513.5|6510.7|2557
1614356700000|2021-02-26 16:25:00|6528.5|6525.7|6511|6508.2|6534.5|6531.7|6510.9|6508.1|6756
1614357000000|2021-02-26 16:30:00|6511.4|6508.6|6519|6516.2|6526.4|6523.6|6508.5|6505.7|3152
1614357300000|2021-02-26 16:35:00|6518.4|6515.6|6538.4|6535.6|6540.9|6538.1|6518.4|6515.6|1667
1614357600000|2021-02-26 16:40:00|6538|6535.2|6528.9|6526.1|6539.4|6536.6|6527.4|6524.6|1188
1614357900000|2021-02-26 16:45:00|6528.4|6525.6|6511.9|6509.1|6530.4|6527.6|6501.5|6498.7|2346
1614358200000|2021-02-26 16:50:00|6512.4|6509.6|6506.4|6503.6|6514.4|6511.6|6501.5|6498.7|1175
1614358500000|2021-02-26 16:55:00|6505.5|6502.7|6505.5|6502.7|6507.5|6504.7|6498.5|6495.7|893
1614358800000|2021-02-26 17:00:00|6506|6503.2|6518|6515.2|6519.5|6516.7|6504.5|6501.7|737
1614359100000|2021-02-26 17:05:00|6517.9|6515.1|6516|6513.2|6518.9|6516.1|6509.4|6506.6|616
1614359400000|2021-02-26 17:10:00|6515.4|6512.6|6513.4|6510.6|6517.4|6514.6|6510.5|6507.7|586
1614359700000|2021-02-26 17:15:00|6512.9|6510.1|6513.4|6510.6|6514.9|6512.1|6509.4|6506.6|628
1614360000000|2021-02-26 17:20:00|6513.5|6510.7|6506.4|6503.6|6515.4|6512.6|6505.9|6503.1|470
1614360300000|2021-02-26 17:25:00|6506.9|6504.1|6506.4|6503.6|6507.9|6505.1|6502.4|6499.6|661
1614360600000|2021-02-26 17:30:00|6506.9|6504.1|6512.4|6509.6|6517.4|6514.6|6506.4|6503.6|1490
1614360900000|2021-02-26 17:35:00|6512.3|6509.5|6518.4|6515.6|6521.3|6518.5|6512.3|6509.5|671
1614361200000|2021-02-26 17:40:00|6518.3|6515.5|6509.3|6506.5|6520.3|6517.5|6508.8|6506|1988
1614361500000|2021-02-26 17:45:00|6508.9|6506.1|6494.3|6491.5|6511.3|6508.5|6492.9|6490.1|1520
1614361800000|2021-02-26 17:50:00|6494.8|6492|6487.8|6485|6494.8|6492|6486.4|6483.6|1010
1614362100000|2021-02-26 17:55:00|6487.4|6484.6|6486.3|6483.5|6490.3|6487.5|6483.3|6480.5|841
1614362400000|2021-02-26 18:00:00|6486.8|6484|6489.8|6487|6490.3|6487.5|6481.8|6479|1434
1614362700000|2021-02-26 18:05:00|6489.3|6486.5|6493.3|6490.5|6496.3|6493.5|6486.3|6483.5|600
1614363000000|2021-02-26 18:10:00|6492.3|6489.5|6483.3|6480.5|6492.3|6489.5|6481.3|6478.5|963
1614363300000|2021-02-26 18:15:00|6483.8|6481|6486.3|6483.5|6487.3|6484.5|6479.3|6476.5|937
1614363600000|2021-02-26 18:20:00|6486.8|6484|6488.2|6485.4|6495.3|6492.5|6485.3|6482.5|1090
1614363900000|2021-02-26 18:25:00|6488.3|6485.5|6496.2|6493.4|6496.2|6493.4|6488.2|6485.4|886
1614364200000|2021-02-26 18:30:00|6495.7|6492.9|6486.2|6483.4|6498.2|6495.4|6482.2|6479.4|1344
1614364500000|2021-02-26 18:35:00|6486.7|6483.9|6482.7|6479.9|6486.7|6483.9|6482.2|6479.4|722
1614364800000|2021-02-26 18:40:00|6483.2|6480.4|6485.7|6482.9|6487.2|6484.4|6476.3|6473.5|1917
1614365100000|2021-02-26 18:45:00|6486.2|6483.4|6477.2|6474.4|6489.7|6486.9|6473.2|6470.4|846
1614365400000|2021-02-26 18:50:00|6477.7|6474.9|6479.7|6476.9|6481.2|6478.4|6471.7|6468.9|1329
1614365700000|2021-02-26 18:55:00|6479.2|6476.4|6483.7|6480.9|6489.2|6486.4|6479.2|6476.4|975
1614366000000|2021-02-26 19:00:00|6484.2|6481.4|6478.7|6475.9|6485.7|6482.9|6477.2|6474.4|1253
1614366300000|2021-02-26 19:05:00|6478.2|6475.4|6469.7|6466.9|6480.2|6477.4|6462.7|6459.9|2208
1614366600000|2021-02-26 19:10:00|6469.2|6466.4|6464.6|6461.8|6474.7|6471.9|6464.2|6461.4|1066
1614366900000|2021-02-26 19:15:00|6464.7|6461.9|6457.6|6454.8|6465.7|6462.9|6451.2|6448.4|1905
1614367200000|2021-02-26 19:20:00|6458.1|6455.3|6489.1|6486.3|6490.1|6487.3|6457.6|6454.8|5287
1614367500000|2021-02-26 19:25:00|6489.6|6486.8|6432.1|6429.3|6490.1|6487.3|6423.1|6420.3|12425
1614367800000|2021-02-26 19:30:00|6432.6|6429.8|6430.1|6427.3|6439.1|6436.3|6423.1|6420.3|3719
1614368100000|2021-02-26 19:35:00|6430.5|6427.7|6434.1|6431.3|6437.6|6434.8|6425.1|6422.3|1956
1614368400000|2021-02-26 19:40:00|6434.6|6431.8|6435.1|6432.3|6439.1|6436.3|6432.1|6429.3|814
1614368700000|2021-02-26 19:45:00|6434.6|6431.8|6435.1|6432.3|6437.1|6434.3|6432.6|6429.8|773
1614369000000|2021-02-26 19:50:00|6434.6|6431.8|6434.1|6431.3|6439.1|6436.3|6432.1|6429.3|299
1614369300000|2021-02-26 19:55:00|6434.6|6431.8|6442.6|6439.8|6444.1|6441.3|6434.1|6431.3|591
1614369600000|2021-02-26 20:00:00|6443.1|6440.3|6446.1|6443.3|6450.1|6447.3|6441.1|6438.3|513
1614369900000|2021-02-26 20:05:00|6446.6|6443.8|6443.6|6440.8|6447.6|6444.8|6440.1|6437.3|359
1614370200000|2021-02-26 20:10:00|6443.1|6440.3|6441.1|6438.3|6448|6445.2|6440.1|6437.3|369
1614370500000|2021-02-26 20:15:00|6442|6439.2|6445.5|6442.7|6449.1|6446.3|6442|6439.2|962
1614370800000|2021-02-26 20:20:00|6445.1|6442.3|6444|6441.2|6447|6444.2|6440.1|6437.3|679
1614371100000|2021-02-26 20:25:00|6444.1|6441.3|6442.6|6439.8|6446|6443.2|6441.1|6438.3|325
1614371400000|2021-02-26 20:30:00|6442.5|6439.7|6440|6437.2|6443|6440.2|6438|6435.2|328
1614371700000|2021-02-26 20:35:00|6439.5|6436.7|6443|6440.2|6444|6441.2|6439|6436.2|164
1614372000000|2021-02-26 20:40:00|6442.6|6439.8|6452.5|6449.7|6454|6451.2|6442|6439.2|217
1614372300000|2021-02-26 20:45:00|6451.6|6448.8|6452|6449.2|6456|6453.2|6449.5|6446.7|262
1614372600000|2021-02-26 20:50:00|6451.4|6448.6|6445|6442.2|6451.4|6448.6|6445|6442.2|288
1614372900000|2021-02-26 20:55:00|6445.5|6442.7|6436.1|6433.3|6446|6443.2|6436|6433.2|169
1614373200000|2021-02-26 21:00:00|6436|6433.2|6443.5|6440.7|6444.5|6441.7|6432|6429.2|256
1614373500000|2021-02-26 21:05:00|6444|6441.2|6442.5|6439.7|6444.5|6441.7|6438|6435.2|110
1614373800000|2021-02-26 21:10:00|6442|6439.2|6449.5|6446.7|6449.5|6446.7|6441|6438.2|103
1614374100000|2021-02-26 21:15:00|6449|6446.2|6444.5|6441.7|6449|6446.2|6441.5|6438.7|145
1614374400000|2021-02-26 21:20:00|6444|6441.2|6445.9|6443.1|6446.5|6443.7|6444|6441.2|233
1614374700000|2021-02-26 21:25:00|6446.4|6443.6|6446.5|6443.7|6447.6|6444.7|6445|6442.2|86
1614375000000|2021-02-26 21:30:00|6446|6443.2|6435.5|6432.7|6446|6443.2|6433|6430.2|141
1614375300000|2021-02-26 21:35:00|6435|6432.2|6434.5|6431.7|6439|6435.7|6434|6428.6|88
1614375600000|2021-02-26 21:40:00|6435.5|6432.7|6432.5|6429.7|6436|6433.2|6431.9|6429.1|38
1614375900000|2021-02-26 21:45:00|6431.9|6429.1|6453.9|6451.1|6454.9|6452.1|6427.9|6425.1|282
1614376200000|2021-02-26 21:50:00|6451.5|6447.5|6441.5|6437.5|6453|6447.6|6438.4|6435.5|137
1614376500000|2021-02-26 21:55:00|6441.4|6438.6|6439.5|6435.5|6446.5|6439.2|6438.1|6433|301
1614553200000|2021-02-28 23:00:00|6470.7|6460.7|6494.2|6484.2|6501.7|6496.3|6470.1|6460.7|810
1614553500000|2021-02-28 23:05:00|6494.7|6484.7|6504|6500|6513.5|6507.1|6494.7|6484.7|710
1614553800000|2021-02-28 23:10:00|6507.5|6497.5|6508|6498|6514.3|6508.1|6502.4|6494.8|390
1614554100000|2021-02-28 23:15:00|6508.5|6498.5|6505.5|6495.5|6513|6505.1|6500.9|6492.7|96
1614554400000|2021-02-28 23:20:00|6502.9|6498.9|6513.9|6511.1|6514.3|6511.5|6502.8|6498.9|200
1614554700000|2021-02-28 23:25:00|6514.3|6511.5|6519.9|6517.1|6521.3|6518.5|6513.8|6507.4|50
1614555000000|2021-02-28 23:30:00|6520.9|6516.9|6520.8|6518|6523.4|6518.5|6515|6511.1|147
1614555300000|2021-02-28 23:35:00|6520.9|6516.9|6517.9|6515.1|6521.4|6518.5|6515.8|6509.4|57
1614555600000|2021-02-28 23:40:00|6517.8|6515|6529.3|6526.5|6529.3|6526.5|6517.8|6513.4|57
1614555900000|2021-02-28 23:45:00|6529.2|6526.4|6531.7|6528.9|6532.8|6529.9|6526.2|6523.4|136
1614556200000|2021-02-28 23:50:00|6532.6|6529.8|6529.8|6525.8|6532.7|6529.9|6526.2|6523.4|70
1614556500000|2021-02-28 23:55:00|6530.9|6527|6531.7|6528.9|6534.2|6531.4|6529.7|6526.9|134
1614556800000|2021-03-01 00:00:00|6532.1|6529.3|6534.8|6532|6535.2|6532.4|6530.2|6527.4|430
1614557100000|2021-03-01 00:05:00|6534.7|6531.9|6531.8|6529|6535.2|6532.4|6531.2|6528.4|247
1614557400000|2021-03-01 00:10:00|6531.2|6528.4|6541.3|6538.5|6541.3|6538.5|6531.2|6528.4|71
1614557700000|2021-03-01 00:15:00|6540.3|6537.5|6537.8|6535|6541.3|6538.5|6537.3|6534.5|153
1614558000000|2021-03-01 00:20:00|6537.4|6534.6|6535.8|6533|6538.9|6536|6535.2|6532.4|75
1614558300000|2021-03-01 00:25:00|6534.8|6532|6539.1|6536.3|6539.1|6536.3|6532.2|6529.4|138
1614558600000|2021-03-01 00:30:00|6539.2|6536.4|6538.7|6535.9|6539.2|6536.4|6538.7|6534.9|51
1614558900000|2021-03-01 00:35:00|6539.1|6536.3|6540.7|6537.9|6541.2|6538.4|6538.6|6534.8|43
1614559200000|2021-03-01 00:40:00|6540.2|6537.4|6543.7|6540.9|6545.6|6542.8|6540.2|6537.4|222
1614559500000|2021-03-01 00:45:00|6543.2|6540.4|6544.7|6541.9|6545.2|6542.4|6543.2|6540.4|47
1614559800000|2021-03-01 00:50:00|6545.2|6542.4|6544.6|6541.8|6546.7|6543.8|6543.7|6540.9|32
1614560100000|2021-03-01 00:55:00|6545.1|6542.3|6544.6|6541.8|6545.7|6542.9|6543.7|6540.7|15
1614560400000|2021-03-01 01:00:00|6544.2|6541.4|6550.6|6547.8|6561.6|6558.8|6543.7|6540.7|971
1614560700000|2021-03-01 01:05:00|6551.5|6548.7|6563.2|6560.4|6566.1|6563.3|6549.1|6546.3|868
1614561000000|2021-03-01 01:10:00|6563.1|6560.3|6577.6|6574.8|6577.7|6574.8|6559.7|6556.9|773
1614561300000|2021-03-01 01:15:00|6577.1|6574.3|6576.6|6573.8|6583.6|6580.8|6573.6|6570.8|600
1614561600000|2021-03-01 01:20:00|6575.6|6572.8|6566.6|6563.8|6577.1|6574.3|6566.6|6563.8|269
1614561900000|2021-03-01 01:25:00|6566.2|6563.4|6574.6|6571.8|6575.7|6572.3|6563.7|6560.8|872
1614562200000|2021-03-01 01:30:00|6574.2|6571.4|6564.6|6561.8|6579.6|6576.8|6564.1|6561.3|266
1614562500000|2021-03-01 01:35:00|6564.1|6561.3|6559.5|6556.7|6566.5|6563.7|6557.1|6554.3|229
1614562800000|2021-03-01 01:40:00|6559.6|6556.8|6550.6|6547.8|6559.6|6556.8|6550.1|6547.3|394
1614563100000|2021-03-01 01:45:00|6549.3|6546.5|6555.6|6552.8|6555.6|6552.8|6546.1|6543.3|214
1614563400000|2021-03-01 01:50:00|6556.1|6553.3|6564.6|6561.8|6565.1|6562.3|6554.1|6551.3|277
1614563700000|2021-03-01 01:55:00|6564.1|6561.3|6556.5|6553.7|6564.6|6561.8|6555|6552.2|166
1614564000000|2021-03-01 02:00:00|6556.9|6554.1|6555.5|6552.7|6563|6560.2|6555|6552.2|129
1614564300000|2021-03-01 02:05:00|6555|6552.2|6552|6549.2|6558.5|6555.7|6551|6548.2|112
1614564600000|2021-03-01 02:10:00|6552.5|6549.7|6553|6550.2|6554.5|6551.7|6550.5|6547.7|108
1614564900000|2021-03-01 02:15:00|6551.4|6548.6|6550|6547.2|6552.5|6549.7|6550|6547.2|38
1614565200000|2021-03-01 02:20:00|6550.1|6547.3|6555.5|6552.7|6556.9|6554.1|6550.1|6547.3|93
1614565500000|2021-03-01 02:25:00|6555|6552.2|6553.4|6550.6|6556.9|6554.1|6552.5|6549.7|99
1614565800000|2021-03-01 02:30:00|6553.5|6550.7|6548.9|6546.1|6555|6552.2|6544.6|6541.8|237
1614566100000|2021-03-01 02:35:00|6549.9|6547.1|6550.5|6547.7|6555|6552.2|6548.5|6545.7|143
1614566400000|2021-03-01 02:40:00|6550|6547.2|6547.5|6544.7|6552|6549.2|6545.5|6542.7|223
1614566700000|2021-03-01 02:45:00|6546.5|6543.7|6545|6542.2|6548.5|6545.7|6544|6541.2|241
1614567000000|2021-03-01 02:50:00|6545.5|6542.7|6552.4|6549.6|6553.9|6551.1|6543.9|6541.1|251
1614567300000|2021-03-01 02:55:00|6552|6549.2|6545|6542.2|6552.9|6550.1|6544|6541.2|30
1614567600000|2021-03-01 03:00:00|6544.5|6541.7|6541.4|6538.6|6548.4|6545.6|6541.4|6538.6|354
1614567900000|2021-03-01 03:05:00|6541.9|6539.1|6539.4|6536.6|6542.4|6539.6|6538.5|6535.7|75
1614568200000|2021-03-01 03:10:00|6539.9|6537.1|6547.4|6544.6|6550.9|6548.1|6539.4|6536.6|129
1614568500000|2021-03-01 03:15:00|6546.4|6543.6|6549.4|6546.6|6551.9|6549.1|6543.4|6540.6|172
1614568800000|2021-03-01 03:20:00|6549.9|6547.1|6552.4|6549.6|6553.4|6550.6|6549.9|6547.1|23
1614569100000|2021-03-01 03:25:00|6552.9|6550.1|6546.4|6543.6|6552.9|6550.1|6541|6538.2|627
1614569400000|2021-03-01 03:30:00|6546|6543.2|6542.3|6539.5|6547.3|6544.5|6539.4|6536.6|372
1614569700000|2021-03-01 03:35:00|6540.4|6537.6|6542.4|6539.6|6544.9|6542.1|6537.8|6535|112
1614570000000|2021-03-01 03:40:00|6542.8|6540|6545|6542.2|6546.9|6544.1|6541.4|6538.6|120
1614570300000|2021-03-01 03:45:00|6545.8|6543|6545.9|6543.1|6546.8|6544|6543.9|6541.1|116
1614570600000|2021-03-01 03:50:00|6545.4|6542.6|6545.9|6543.1|6546.3|6543.5|6544.9|6542.1|32
1614570900000|2021-03-01 03:55:00|6545.8|6543|6544.4|6541.6|6545.9|6543.1|6542.9|6540.1|52
1614571200000|2021-03-01 04:00:00|6543.9|6541.1|6538.4|6535.6|6544.4|6541.6|6537.9|6535.1|97
1614571500000|2021-03-01 04:05:00|6539.4|6536.6|6541.4|6538.6|6542.8|6540|6539.4|6536.6|82
1614571800000|2021-03-01 04:10:00|6541.9|6539.1|6540.3|6537.5|6542.3|6539.5|6539.9|6537.1|14
1614572100000|2021-03-01 04:15:00|6540.8|6538|6533.3|6530.5|6540.8|6538|6531.9|6529.1|187
1614572400000|2021-03-01 04:20:00|6533.8|6531|6530.3|6527.5|6536.3|6533.5|6530.3|6527.5|40
1614572700000|2021-03-01 04:25:00|6530.7|6527.9|6528.4|6525.6|6531.3|6528.5|6524.9|6522.1|139
1614573000000|2021-03-01 04:30:00|6528.8|6526|6533.4|6530.6|6533.8|6531|6528.8|6526|207
1614573300000|2021-03-01 04:35:00|6533.3|6530.5|6531.3|6528.5|6533.3|6530.5|6530.8|6528|34
1614573600000|2021-03-01 04:40:00|6530.4|6527.6|6530.3|6527.5|6531.3|6528.5|6528.3|6525.5|17
1614573900000|2021-03-01 04:45:00|6529.8|6527|6529.4|6526.6|6530.2|6527.4|6527.9|6525.1|51
1614574200000|2021-03-01 04:50:00|6528.9|6526.1|6528.8|6526|6529.8|6527|6525.8|6523|36
1614574500000|2021-03-01 04:55:00|6529.8|6527|6531.3|6528.5|6532.8|6530|6529.3|6526.5|92
1614574800000|2021-03-01 05:00:00|6530.8|6528|6537.3|6534.5|6538.8|6536|6530.8|6528|105
1614575100000|2021-03-01 05:05:00|6537.2|6534.4|6537.3|6534.5|6538.2|6535.4|6531.8|6529|84
1614575400000|2021-03-01 05:10:00|6537.7|6534.9|6541.2|6538.4|6543.2|6540.4|6537.3|6534.5|71
1614575700000|2021-03-01 05:15:00|6539.9|6537.1|6541.2|6538.4|6542.2|6539.4|6538.8|6536|25
1614576000000|2021-03-01 05:20:00|6541.7|6538.9|6540.3|6537.5|6544.6|6541.8|6540.2|6537.4|165
1614576300000|2021-03-01 05:25:00|6540.7|6537.9|6542.2|6539.4|6543.7|6540.9|6539.2|6536.4|42
1614576600000|2021-03-01 05:30:00|6541.7|6538.9|6543.2|6540.4|6551.7|6548.9|6539.3|6536.5|291
1614576900000|2021-03-01 05:35:00|6542.8|6540|6532.2|6529.4|6543.2|6540.4|6529.3|6526.5|537
1614577200000|2021-03-01 05:40:00|6531.3|6528.5|6532.7|6529.9|6535.1|6532.3|6528.7|6525.9|166
1614577500000|2021-03-01 05:45:00|6532.2|6529.4|6523.2|6520.4|6532.2|6529.4|6522.7|6519.9|689
1614577800000|2021-03-01 05:50:00|6523.7|6520.9|6526.7|6523.9|6529.1|6526.3|6520.2|6517.4|330
1614578100000|2021-03-01 05:55:00|6526.3|6523.5|6529.1|6526.3|6529.1|6526.3|6523.7|6520.9|184
1614578400000|2021-03-01 06:00:00|6528.7|6525.9|6531.7|6528.9|6531.7|6528.9|6525.2|6522.4|119
1614578700000|2021-03-01 06:05:00|6533.1|6530.3|6541.1|6538.3|6541.7|6538.9|6532.7|6529.9|98
1614579000000|2021-03-01 06:10:00|6541.6|6538.8|6535.1|6532.3|6541.6|6538.8|6534.7|6531.9|165
1614579300000|2021-03-01 06:15:00|6535.5|6532.7|6538.2|6535.4|6539.2|6536.4|6532.7|6529.9|245
1614579600000|2021-03-01 06:20:00|6537.7|6534.9|6538.1|6535.3|6543.6|6540.8|6534.2|6531.4|85
1614579900000|2021-03-01 06:25:00|6537.7|6534.9|6532.2|6529.4|6537.7|6534.9|6530.1|6527.3|74
1614580200000|2021-03-01 06:30:00|6532.1|6529.3|6536.1|6533.3|6537.7|6534.9|6530.1|6527.3|112
1614580500000|2021-03-01 06:35:00|6536.6|6533.8|6534.6|6531.8|6537.7|6534.9|6534.6|6531.8|239
1614580800000|2021-03-01 06:40:00|6535.1|6532.3|6548.1|6545.3|6548.6|6545.8|6532.6|6529.8|266
1614581100000|2021-03-01 06:45:00|6548.3|6545.5|6545.2|6542.4|6548.6|6545.8|6543.7|6540.9|83
1614581400000|2021-03-01 06:50:00|6545.1|6542.3|6547.6|6544.8|6548.6|6545.8|6544.6|6541.8|106
1614581700000|2021-03-01 06:55:00|6548.1|6545.3|6549|6546.2|6550|6547.2|6546.6|6543.8|303
1614582000000|2021-03-01 07:00:00|6549.5|6546.7|6558.5|6555.7|6560|6557.2|6548.6|6545.8|670
1614582300000|2021-03-01 07:05:00|6558|6555.2|6561|6558.2|6561.6|6558.8|6557.1|6554.3|247
1614582600000|2021-03-01 07:10:00|6561.1|6558.3|6558.1|6555.3|6561.6|6558.8|6557.5|6554.7|252
1614582900000|2021-03-01 07:15:00|6558.6|6555.8|6559.6|6556.8|6561.6|6558.8|6557.6|6554.8|149
1614583200000|2021-03-01 07:20:00|6560.6|6557.8|6559.6|6556.8|6561.6|6558.8|6553.7|6549.7|267
1614583500000|2021-03-01 07:25:00|6560|6557.2|6560.5|6557.7|6561.6|6558.8|6558.6|6555.8|283
1614583800000|2021-03-01 07:30:00|6560.1|6557.3|6552.5|6549.7|6560.5|6557.7|6552|6549.2|181
1614584100000|2021-03-01 07:35:00|6552|6549.2|6553.5|6550.7|6560.5|6557.7|6552|6549.2|181
1614584400000|2021-03-01 07:40:00|6554.5|6551.7|6550|6547.2|6558|6555.2|6549.1|6546.3|368
1614584700000|2021-03-01 07:45:00|6550.1|6547.3|6560.5|6557.7|6561.5|6558.7|6548.5|6545.7|379
1614585000000|2021-03-01 07:50:00|6560.1|6557.3|6560.9|6558.1|6562.4|6559.6|6559.5|6556.7|169
1614585300000|2021-03-01 07:55:00|6560.5|6557.7|6559|6556.2|6562.4|6559.6|6555.1|6552.3|227
1614585600000|2021-03-01 08:00:00|6558.9|6556.1|6557.4|6554.6|6562.5|6559.7|6553.9|6551.1|1239
1614585900000|2021-03-01 08:05:00|6557.5|6554.7|6553|6550.2|6562.5|6559.7|6548.5|6545.7|853
1614586200000|2021-03-01 08:10:00|6553.4|6550.6|6550.6|6547.8|6555.5|6552.7|6548.5|6545.7|1070
1614586500000|2021-03-01 08:15:00|6550.5|6547.7|6545.5|6542.7|6552.5|6549.7|6544|6541.2|731
1614586800000|2021-03-01 08:20:00|6545.9|6543.1|6554|6551.2|6557|6554.2|6545.9|6543.1|846
1614587100000|2021-03-01 08:25:00|6554.5|6551.7|6548.5|6545.7|6556.5|6553.7|6548.5|6545.7|1966
1614587400000|2021-03-01 08:30:00|6547.5|6544.7|6550.6|6547.8|6550.7|6547.9|6543.5|6540.7|4497
1614587700000|2021-03-01 08:35:00|6553.4|6550.6|6550|6547.2|6554.6|6551.8|6548.6|6545.8|638
1614588000000|2021-03-01 08:40:00|6550.1|6547.3|6548.6|6545.8|6553.6|6550.8|6545.6|6542.8|1031
1614588300000|2021-03-01 08:45:00|6549.5|6546.7|6545.1|6542.3|6555.6|6552.8|6543.7|6540.9|1104
1614588600000|2021-03-01 08:50:00|6544.6|6541.8|6544.5|6541.7|6548.1|6545.3|6542.5|6539.7|762
1614588900000|2021-03-01 08:55:00|6544.6|6541.8|6547.5|6544.7|6550|6547.2|6543.6|6540.8|2207
1614589200000|2021-03-01 09:00:00|6548.5|6545.7|6555.9|6553.1|6557.5|6554.7|6545.5|6542.7|1616
1614589500000|2021-03-01 09:05:00|6556.3|6553.5|6558.5|6555.7|6562.4|6559.6|6554.4|6551.6|926
1614589800000|2021-03-01 09:10:00|6558.4|6555.6|6556.9|6554.1|6560.4|6557.6|6552.4|6549.6|960
1614590100000|2021-03-01 09:15:00|6557.3|6554.5|6542.5|6539.7|6557.3|6554.5|6542.5|6539.7|1374
1614590400000|2021-03-01 09:20:00|6542.6|6539.8|6540.5|6537.7|6550.5|6547.7|6537.5|6534.7|1065
1614590700000|2021-03-01 09:25:00|6540.9|6538.1|6542.5|6539.7|6543.5|6540.7|6537.5|6534.7|233
1614591000000|2021-03-01 09:30:00|6542.1|6539.3|6536.1|6533.3|6546.5|6543.7|6532.4|6529.6|1340
1614591300000|2021-03-01 09:35:00|6535.6|6532.8|6533.6|6530.8|6538.1|6535.3|6527.7|6524.9|769
1614591600000|2021-03-01 09:40:00|6533.5|6530.7|6532.1|6529.3|6533.6|6530.8|6527.6|6524.8|801
1614591900000|2021-03-01 09:45:00|6532|6529.2|6537.5|6534.7|6540.5|6537.7|6528.6|6525.8|686
1614592200000|2021-03-01 09:50:00|6536.6|6533.8|6538.1|6535.3|6543.6|6540.8|6534.6|6531.8|528
1614592500000|2021-03-01 09:55:00|6538.2|6535.4|6540.5|6537.7|6545.6|6542.8|6537.2|6534.4|494
1614592800000|2021-03-01 10:00:00|6540.7|6537.9|6528.6|6525.8|6544.6|6541.8|6525.6|6522.8|1191
1614593100000|2021-03-01 10:05:00|6528.7|6525.9|6525.5|6522.7|6533.6|6530.8|6525.5|6522.7|670
1614593400000|2021-03-01 10:10:00|6523.6|6520.8|6525.5|6522.7|6528.6|6525.8|6523.6|6520.8|322
1614593700000|2021-03-01 10:15:00|6525.4|6522.6|6521.1|6518.3|6530.1|6527.3|6520.6|6517.8|702
1614594000000|2021-03-01 10:20:00|6521.6|6518.8|6517.6|6514.8|6522.6|6519.8|6517.6|6514.8|1129
1614594300000|2021-03-01 10:25:00|6517.5|6514.7|6520.7|6517.9|6522.5|6519.7|6516.6|6513.8|3601
1614594600000|2021-03-01 10:30:00|6521.1|6518.3|6513.1|6510.3|6521.1|6518.3|6511.7|6508.9|1570
1614594900000|2021-03-01 10:35:00|6512.7|6509.9|6512.1|6509.3|6518.7|6515.9|6509.7|6506.9|816
1614595200000|2021-03-01 10:40:00|6512.5|6509.7|6512|6509.2|6518|6515.2|6509.6|6506.8|973
1614595500000|2021-03-01 10:45:00|6512.5|6509.7|6517.6|6514.8|6519.6|6516.8|6511.6|6508.8|674
1614595800000|2021-03-01 10:50:00|6517.5|6514.7|6517.4|6514.6|6521.5|6518.7|6513.6|6510.8|957
1614596100000|2021-03-01 10:55:00|6516.6|6513.8|6514.4|6511.6|6519.4|6516.6|6512.4|6509.6|265
1614596400000|2021-03-01 11:00:00|6515.4|6512.6|6515.5|6512.7|6519.4|6516.6|6512.5|6509.7|773
1614596700000|2021-03-01 11:05:00|6515.4|6512.6|6511.5|6508.7|6516.9|6514.1|6509.5|6506.7|598
1614597000000|2021-03-01 11:10:00|6511.1|6508.3|6510.5|6507.7|6514.1|6511.3|6508.4|6505.6|455
1614597300000|2021-03-01 11:15:00|6510.4|6507.6|6509.5|6506.7|6513.5|6510.7|6508|6505.2|543
1614597600000|2021-03-01 11:20:00|6509|6506.2|6507|6504.2|6510.5|6507.7|6505.5|6502.7|478
1614597900000|2021-03-01 11:25:00|6507.5|6504.7|6508|6505.2|6510|6507.2|6503.5|6500.7|387
1614598200000|2021-03-01 11:30:00|6508.4|6505.6|6507|6504.2|6508.4|6505.6|6504.5|6501.7|310
1614598500000|2021-03-01 11:35:00|6506.6|6503.8|6506.5|6503.7|6508.5|6505.7|6502.5|6499.7|385
1614598800000|2021-03-01 11:40:00|6507.4|6504.6|6505.5|6502.7|6507.5|6504.7|6504.5|6501.7|122
1614599100000|2021-03-01 11:45:00|6504.6|6501.8|6498.5|6495.7|6504.6|6501.8|6495|6492.2|632
1614599400000|2021-03-01 11:50:00|6497.5|6494.7|6496.5|6493.7|6503.4|6500.6|6492.4|6489.6|727
1614599700000|2021-03-01 11:55:00|6495.5|6492.7|6496.4|6493.6|6498.4|6495.6|6492.4|6489.6|399
1614600000000|2021-03-01 12:00:00|6496|6493.2|6499.4|6496.6|6500.3|6497.5|6492.5|6489.7|423
1614600300000|2021-03-01 12:05:00|6499.3|6496.5|6497.9|6495.1|6499.3|6496.5|6494.3|6491.5|294
1614600600000|2021-03-01 12:10:00|6497.8|6495|6499.3|6496.5|6499.3|6496.5|6492.4|6489.6|911
1614600900000|2021-03-01 12:15:00|6497.5|6494.7|6497.8|6495|6500.3|6497.5|6494|6491.2|301
1614601200000|2021-03-01 12:20:00|6497.9|6495.1|6490.4|6487.6|6497.9|6495.1|6489.9|6487.1|419
1614601500000|2021-03-01 12:25:00|6489.9|6487.1|6497.8|6495|6498.4|6495.6|6489.4|6486.6|403
1614601800000|2021-03-01 12:30:00|6498.2|6495.4|6493.4|6490.6|6498.4|6495.6|6493.4|6490.6|765
1614602100000|2021-03-01 12:35:00|6493.8|6491|6499.4|6496.6|6499.4|6496.6|6490.9|6488.1|226
1614602400000|2021-03-01 12:40:00|6500.3|6497.5|6507.3|6504.5|6509.3|6506.5|6499.9|6497.1|647
1614602700000|2021-03-01 12:45:00|6507.4|6504.6|6517.3|6514.5|6524.7|6521.9|6507.3|6504.5|1935
1614603000000|2021-03-01 12:50:00|6516.3|6513.5|6519.3|6516.5|6521.3|6518.5|6516.3|6513.5|343
1614603300000|2021-03-01 12:55:00|6518.8|6516|6518.3|6515.5|6519.8|6517|6515.9|6513.1|344
1614603600000|2021-03-01 13:00:00|6517.5|6514.7|6518.3|6515.5|6522.3|6519.5|6517.4|6514.6|513
1614603900000|2021-03-01 13:05:00|6518.4|6515.6|6515.3|6512.5|6521.2|6518.4|6512.5|6509.7|1092
1614604200000|2021-03-01 13:10:00|6514.9|6512.1|6514.2|6511.4|6516.4|6513.6|6509.9|6507.1|1195
1614604500000|2021-03-01 13:15:00|6513.3|6510.5|6502.9|6500.1|6514.7|6511.9|6501.4|6498.6|1520
1614604800000|2021-03-01 13:20:00|6503.3|6500.5|6498.2|6495.4|6505.8|6503|6493.2|6490.4|1850
1614605100000|2021-03-01 13:25:00|6499.2|6496.4|6485.1|6482.3|6500.2|6497.4|6482.7|6479.9|1771
1614605400000|2021-03-01 13:30:00|6485.2|6482.4|6481.6|6478.8|6487.2|6484.4|6479.7|6476.9|815
1614605700000|2021-03-01 13:35:00|6481.2|6478.4|6500.6|6497.8|6501.1|6498.3|6476.1|6473.3|1059
1614606000000|2021-03-01 13:40:00|6500.1|6497.3|6498.1|6495.3|6501.1|6498.3|6493.1|6490.3|942
1614606300000|2021-03-01 13:45:00|6498.6|6495.8|6500.2|6497.4|6505.1|6502.3|6498.1|6495.3|621
1614606600000|2021-03-01 13:50:00|6500.1|6497.3|6490.2|6487.4|6501.1|6498.3|6490.1|6487.3|2447
1614606900000|2021-03-01 13:55:00|6490.6|6487.8|6473.1|6470.3|6493.6|6490.8|6473.1|6470.3|1439
1614607200000|2021-03-01 14:00:00|6473|6470.2|6496.4|6493.6|6497.9|6495.1|6465.1|6462.3|3047
1614607500000|2021-03-01 14:05:00|6496.8|6494|6479.4|6476.6|6505.9|6503.1|6477.4|6474.6|1904
1614607800000|2021-03-01 14:10:00|6479|6476.2|6476.4|6473.6|6486.9|6484.1|6474.9|6472.1|804
1614608100000|2021-03-01 14:15:00|6476|6473.2|6465.4|6462.6|6479.4|6476.6|6459.5|6456.7|2211
1614608400000|2021-03-01 14:20:00|6465.5|6462.7|6458.9|6456.1|6466.9|6464.1|6454|6451.2|1191
1614608700000|2021-03-01 14:25:00|6459|6456.2|6456.1|6453.3|6465.9|6463.1|6454.1|6451.3|1429
1614609000000|2021-03-01 14:30:00|6456.9|6454.1|6424|6421.2|6462.4|6459.6|6423|6420.2|5003
1614609300000|2021-03-01 14:35:00|6423.6|6420.8|6448.1|6445.3|6464|6461.2|6422.1|6419.3|4253
1614609600000|2021-03-01 14:40:00|6448.6|6445.8|6468.5|6465.7|6471|6468.2|6447.5|6444.7|1305
1614609900000|2021-03-01 14:45:00|6469.5|6466.7|6471.9|6469.1|6478|6475.2|6467|6464.2|1519
1614610200000|2021-03-01 14:50:00|6472|6469.2|6466.6|6463.8|6478|6475.2|6462|6459.2|1321
1614610500000|2021-03-01 14:55:00|6466.5|6463.7|6463|6460.2|6467.9|6465.1|6459.1|6456.3|918
1614610800000|2021-03-01 15:00:00|6464.4|6461.6|6449|6446.2|6464.9|6462.1|6439.1|6436.3|2127
1614611100000|2021-03-01 15:05:00|6448.2|6445.4|6468.5|6465.7|6470|6467.2|6448.2|6445.4|1256
1614611400000|2021-03-01 15:10:00|6468.1|6465.3|6488.4|6485.6|6489.9|6487.1|6468.1|6465.3|1876
1614611700000|2021-03-01 15:15:00|6488.9|6486.1|6487|6484.2|6496|6493.2|6480.5|6477.7|1565
1614612000000|2021-03-01 15:20:00|6487.8|6485|6475.5|6472.7|6492|6489.2|6475|6472.2|1844
1614612300000|2021-03-01 15:25:00|6475|6472.2|6467|6464.2|6477|6474.2|6465|6462.2|1085
1614612600000|2021-03-01 15:30:00|6467.1|6464.3|6456.1|6453.3|6468|6465.2|6454.2|6451.4|1175
1614612900000|2021-03-01 15:35:00|6456.2|6453.4|6459.1|6456.3|6465.5|6462.7|6452.2|6449.4|1002
1614613200000|2021-03-01 15:40:00|6459.6|6456.8|6464|6461.2|6466|6463.2|6453.6|6450.8|757
1614613500000|2021-03-01 15:45:00|6463.6|6460.8|6455|6452.2|6465|6462.2|6445.6|6442.8|953
1614613800000|2021-03-01 15:50:00|6455.1|6452.3|6463.1|6460.3|6465|6462.2|6454.1|6451.3|1223
1614614100000|2021-03-01 15:55:00|6463.9|6461.1|6480.8|6478|6486.7|6483.9|6460.1|6457.3|3383
1614614400000|2021-03-01 16:00:00|6480.7|6477.9|6482.1|6479.3|6485.1|6482.3|6473.2|6470.4|2547
1614614700000|2021-03-01 16:05:00|6482.6|6479.8|6489.6|6486.8|6491.6|6488.8|6477.3|6474.5|879
1614615000000|2021-03-01 16:10:00|6489.1|6486.3|6487.8|6485|6493.6|6490.8|6481.7|6478.9|1358
1614615300000|2021-03-01 16:15:00|6488.6|6485.8|6492.3|6489.5|6492.8|6490|6483.8|6481|960
1614615600000|2021-03-01 16:20:00|6492.8|6490|6485.2|6482.4|6497.7|6494.9|6482.7|6479.9|1455
1614615900000|2021-03-01 16:25:00|6484.7|6481.9|6478.5|6475.7|6493.5|6490.7|6477.7|6474.9|3861
1614616200000|2021-03-01 16:30:00|6477.7|6474.9|6474.7|6471.9|6484.7|6481.9|6470.7|6467.9|3510
1614616500000|2021-03-01 16:35:00|6474.6|6471.8|6465.2|6462.4|6480.7|6477.9|6464.7|6461.9|1025
1614616800000|2021-03-01 16:40:00|6464.8|6462|6453.9|6451.1|6465.6|6462.8|6449.4|6446.6|3120
1614617100000|2021-03-01 16:45:00|6453.8|6451|6452.3|6449.5|6457.8|6455|6447.9|6445.1|1298
1614617400000|2021-03-01 16:50:00|6452.8|6450|6452.8|6450|6455.8|6453|6446.9|6444.1|2584
1614617700000|2021-03-01 16:55:00|6452.3|6449.5|6452.3|6449.5|6458.8|6456|6449.8|6447|1325
1614618000000|2021-03-01 17:00:00|6452.8|6450|6454.8|6452|6461.8|6459|6452.8|6450|1015
1614618300000|2021-03-01 17:05:00|6454.9|6452.1|6449|6446.2|6459.9|6457.1|6445.9|6443.1|1444
1614618600000|2021-03-01 17:10:00|6448.9|6446.1|6450|6447.2|6452.9|6450.1|6447.5|6444.7|698
1614618900000|2021-03-01 17:15:00|6449.9|6447.1|6449.9|6447.1|6453.4|6450.6|6445|6442.2|973
1614619200000|2021-03-01 17:20:00|6448.9|6446.1|6454|6451.2|6454.9|6452.1|6443.9|6441.1|746
1614619500000|2021-03-01 17:25:00|6453.9|6451.1|6442.9|6440.1|6455.4|6452.6|6441.9|6439.1|1701
1614619800000|2021-03-01 17:30:00|6442.5|6439.7|6441.9|6439.1|6444|6441.2|6434.9|6432.1|2372
1614620100000|2021-03-01 17:35:00|6441.5|6438.7|6438|6435.2|6447.9|6445.1|6438|6435.2|845
1614620400000|2021-03-01 17:40:00|6437.1|6434.3|6426.8|6424|6439|6436.2|6426.8|6424|1673
1614620700000|2021-03-01 17:45:00|6426.9|6424.1|6416.9|6414.1|6426.9|6424.1|6416|6413.2|1519
1614621000000|2021-03-01 17:50:00|6417|6414.2|6409|6406.2|6419.8|6417|6409|6406.2|1603
1614621300000|2021-03-01 17:55:00|6408.9|6406.1|6372.4|6369.6|6408.9|6406.1|6371.9|6369.1|4466
1614621600000|2021-03-01 18:00:00|6372|6369.2|6366.2|6363.4|6377.9|6375.1|6357|6354.2|3598
1614621900000|2021-03-01 18:05:00|6366|6363.2|6364.4|6361.6|6368.9|6366.1|6357|6354.2|2064
1614622200000|2021-03-01 18:10:00|6364|6361.2|6315.1|6312.3|6364.4|6361.6|6315.1|6312.3|3542
1614622500000|2021-03-01 18:15:00|6315.5|6312.7|6327.1|6324.3|6334|6331.2|6310.6|6307.8|3631
1614622800000|2021-03-01 18:20:00|6326.6|6323.8|6337|6334.2|6337|6334.2|6320.1|6317.3|1721
1614623100000|2021-03-01 18:25:00|6336.6|6333.8|6347.5|6344.7|6353.9|6351.1|6336|6333.2|1832
1614623400000|2021-03-01 18:30:00|6347.4|6344.6|6340.5|6337.7|6348.9|6346.1|6330|6327.2|1673
1614623700000|2021-03-01 18:35:00|6340.1|6337.3|6351.8|6349|6353.8|6351|6338.5|6335.7|1167
1614624000000|2021-03-01 18:40:00|6351.7|6348.9|6356.9|6354.1|6357.8|6355|6345.3|6342.5|1307
1614624300000|2021-03-01 18:45:00|6356.8|6354|6362.3|6359.5|6363.8|6361|6353.7|6350.9|1550
1614624600000|2021-03-01 18:50:00|6361.9|6359.1|6364.8|6362|6366.3|6363.5|6359.3|6356.5|1449
1614624900000|2021-03-01 18:55:00|6364.9|6362.1|6364.8|6362|6370.7|6367.9|6358.7|6355.9|1229
1614625200000|2021-03-01 19:00:00|6365.3|6362.5|6368.2|6365.4|6368.8|6366|6358.3|6355.5|1277
1614625500000|2021-03-01 19:05:00|6367.8|6365|6369.8|6367|6375.7|6372.9|6364.9|6362.1|1641
1614625800000|2021-03-01 19:10:00|6370.2|6367.4|6367.8|6365|6372.8|6370|6363.9|6361.1|1317
1614626100000|2021-03-01 19:15:00|6368.2|6365.4|6365.4|6362.6|6371.9|6369.1|6358.9|6356.1|3728
1614626400000|2021-03-01 19:20:00|6365|6362.2|6365.6|6362.8|6374.8|6372|6362|6359.2|2922
1614626700000|2021-03-01 19:25:00|6363.1|6360.3|6350.2|6347.4|6373.3|6370.5|6349.2|6346.4|12906
1614627000000|2021-03-01 19:30:00|6350.6|6347.8|6367|6364.2|6367|6364.2|6349.2|6346.4|1757
1614627300000|2021-03-01 19:35:00|6366.5|6363.7|6354.9|6352.1|6366.5|6363.7|6351.5|6348.7|1043
1614627600000|2021-03-01 19:40:00|6355|6352.2|6352.9|6350.1|6356|6353.2|6352|6349.2|342
1614627900000|2021-03-01 19:45:00|6353|6350.2|6357.9|6355.1|6358.8|6356|6353|6350.2|431
1614628200000|2021-03-01 19:50:00|6358.3|6355.5|6357.4|6354.6|6360.9|6358.1|6355.9|6353.1|230
1614628500000|2021-03-01 19:55:00|6357.9|6355.1|6350.4|6347.6|6357.9|6355.1|6349.9|6347.1|456
1614628800000|2021-03-01 20:00:00|6350|6347.2|6325.1|6322.3|6355.9|6353.1|6324.1|6321.3|1389
1614629100000|2021-03-01 20:05:00|6325|6322.2|6331|6328.2|6333|6330.2|6323.9|6321.1|2460
1614629400000|2021-03-01 20:10:00|6331.4|6328.6|6332.4|6329.6|6336.5|6333.7|6329|6326.2|274
1614629700000|2021-03-01 20:15:00|6332|6329.2|6328|6325.2|6334.4|6331.6|6325.9|6323.1|431
1614630000000|2021-03-01 20:20:00|6328.4|6325.6|6322|6319.2|6328.9|6326.1|6320.5|6317.7|287
1614630300000|2021-03-01 20:25:00|6322.5|6319.7|6319.5|6316.7|6324|6321.2|6317.9|6315.1|312
1614630600000|2021-03-01 20:30:00|6319.9|6317.1|6318|6315.2|6320.9|6318.1|6316.9|6314.1|477
1614630900000|2021-03-01 20:35:00|6317.5|6314.7|6312.9|6310.1|6317.5|6314.7|6310|6307.2|423
1614631200000|2021-03-01 20:40:00|6313.9|6311.1|6313.9|6311.1|6317.4|6314.6|6312.4|6309.6|300
1614631500000|2021-03-01 20:45:00|6314.4|6311.6|6321.9|6319.1|6324.9|6322.1|6312.9|6310.1|297
1614631800000|2021-03-01 20:50:00|6322.4|6319.6|6332.5|6329.7|6332.9|6330.1|6321.5|6318.7|177
1614632100000|2021-03-01 20:55:00|6332.9|6330.1|6338.4|6335.6|6339.9|6337.1|6331.4|6328.6|471
1614632400000|2021-03-01 21:00:00|6338.5|6335.7|6334.3|6331.5|6340.5|6337.7|6333.9|6331.1|293
1614632700000|2021-03-01 21:05:00|6334|6331.2|6336.9|6334.1|6338.5|6335.7|6332.5|6329.7|106
1614633000000|2021-03-01 21:10:00|6337|6334.2|6336.9|6334.1|6340.6|6337.2|6336.4|6333.6|97
1614633300000|2021-03-01 21:15:00|6337.3|6334.5|6336.9|6334.1|6338.3|6335.5|6334.8|6332|128
1614633600000|2021-03-01 21:20:00|6337|6334.2|6334.9|6332.1|6337.9|6335.1|6332.9|6330.1|105
1614633900000|2021-03-01 21:25:00|6334|6331.2|6336.9|6334.1|6336.9|6334.1|6333.4|6330.6|69
1614634200000|2021-03-01 21:30:00|6335.6|6332.8|6335.4|6332.6|6336.9|6334.1|6334.9|6332.1|23
1614634500000|2021-03-01 21:35:00|6335.3|6332.5|6327.4|6324.6|6335.4|6332.6|6326.9|6324.1|104
1614634800000|2021-03-01 21:40:00|6327.3|6324.5|6330.3|6327.5|6332.9|6330.1|6327.3|6324.5|60
1614635100000|2021-03-01 21:45:00|6330.4|6327.6|6311.7|6308.9|6330.9|6328.1|6308.9|6306.1|439
1614635400000|2021-03-01 21:50:00|6311.8|6309|6321.3|6318.5|6324.3|6321.5|6311.8|6309|30
1614635700000|2021-03-01 21:55:00|6322.4|6318.4|6315.4|6311.4|6326.9|6322.5|6311.8|6306.9|203
1614636000000|2021-03-01 22:00:00|6317.9|6307.9|6323.8|6313.8|6325.7|6322.9|6317.9|6307.9|95
1614636300000|2021-03-01 22:05:00|6325.1|6315.1|6330.8|6320.8|6330.8|6320.8|6325.1|6315.1|0
1614636600000|2021-03-01 22:10:00|6331.6|6321.6|6331.3|6321.3|6331.6|6321.6|6331.3|6321.3|0
1614636900000|2021-03-01 22:15:00|6329.7|6326.9|6329.3|6319.3|6332.5|6327.4|6327.8|6317.8|6
1614637200000|2021-03-01 22:20:00|6329.7|6319.7|6330.3|6320.3|6330.8|6320.8|6326.8|6316.8|22
1614637500000|2021-03-01 22:25:00|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|0
1614637800000|2021-03-01 22:30:00|6332.2|6322.2|6329.2|6319.2|6333.1|6323.1|6329.2|6319.2|0
1614638400000|2021-03-01 22:40:00|6329.8|6319.8|6326.8|6316.8|6329.8|6324.3|6326.8|6316.8|2
1614638700000|2021-03-01 22:45:00|6326.4|6316.4|6326.6|6316.6|6326.6|6316.6|6326.2|6316.2|0
1614639300000|2021-03-01 22:55:00|6327.1|6317.1|6327.1|6317.1|6328.6|6318.6|6327.1|6317.1|3
1614646800000|2021-03-02 01:00:00|6310.1|6300.1|6315.1|6312.3|6318.2|6314.8|6296.6|6293.8|1324
1614647100000|2021-03-02 01:05:00|6316.1|6312.1|6312.1|6309.3|6327.6|6324.8|6308.1|6305.3|782
1614647400000|2021-03-02 01:10:00|6313.1|6310.3|6311.1|6308.3|6321.1|6318.3|6308.6|6305.8|347
1614647700000|2021-03-02 01:15:00|6311.5|6308.7|6302.6|6299.8|6312.6|6309.8|6300.6|6297.8|459
1614648000000|2021-03-02 01:20:00|6303.1|6300.3|6291.3|6288.5|6304.2|6300.3|6291.3|6288.5|953
1614648300000|2021-03-02 01:25:00|6290|6287.2|6294|6291.2|6300.8|6298|6286.5|6283.7|957
1614648600000|2021-03-02 01:30:00|6294.1|6291.3|6272.1|6269.3|6296|6293.2|6271.5|6268.7|862
1614648900000|2021-03-02 01:35:00|6272|6269.2|6283.9|6281.1|6284|6281.2|6270.3|6267.5|646
1614649200000|2021-03-02 01:40:00|6284|6281.2|6270.5|6267.7|6284.2|6281.2|6268.5|6265.7|774
1614649500000|2021-03-02 01:45:00|6270.4|6267.6|6269.9|6267.1|6275|6272.2|6268.4|6265.6|562
1614649800000|2021-03-02 01:50:00|6269.8|6267|6280.1|6277.3|6281.4|6278.6|6263.5|6260.7|719
1614650100000|2021-03-02 01:55:00|6279.7|6276.9|6263.9|6261.1|6282.9|6280.1|6263.5|6260.7|796
1614650400000|2021-03-02 02:00:00|6264.5|6261.7|6267|6264.2|6268.5|6265.7|6252.6|6249.8|1252
1614650700000|2021-03-02 02:05:00|6267.4|6264.6|6270.5|6267.7|6274.3|6271.5|6255|6252.2|796
1614651000000|2021-03-02 02:10:00|6270.4|6267.6|6278|6275.2|6287.8|6285|6269.9|6266.9|885
1614651300000|2021-03-02 02:15:00|6278.4|6275.6|6269|6266.2|6279.3|6276.5|6269|6266.2|197
1614651600000|2021-03-02 02:20:00|6269.5|6266.7|6254|6251.2|6270|6267.2|6251.5|6248.7|571
1614651900000|2021-03-02 02:25:00|6255|6252.2|6253.1|6250.3|6258|6255.2|6250|6247.2|516
1614652200000|2021-03-02 02:30:00|6253|6250.2|6246.1|6243.3|6259.3|6256.3|6245.1|6242.3|452
1614652500000|2021-03-02 02:35:00|6245.1|6242.3|6247.1|6244.3|6254.5|6251.7|6243.1|6240.3|320
1614652800000|2021-03-02 02:40:00|6246.7|6243.9|6257.4|6254.6|6258.9|6256.1|6243.1|6240.3|614
1614653100000|2021-03-02 02:45:00|6257.9|6255.1|6265|6262.2|6265.1|6262.2|6256.2|6253.4|171
1614653400000|2021-03-02 02:50:00|6265.1|6262.3|6263|6260.2|6265.6|6262.8|6257.6|6254.8|259
1614653700000|2021-03-02 02:55:00|6262.6|6259.8|6256.1|6253.3|6265.1|6261.3|6253.1|6250.3|161
1614654000000|2021-03-02 03:00:00|6255.1|6252.3|6267.1|6264.3|6268.1|6265.3|6253.6|6250.8|306
1614654300000|2021-03-02 03:05:00|6266.2|6263.4|6264|6261.2|6268|6265.2|6261.5|6258.7|186
1614654600000|2021-03-02 03:10:00|6264.1|6261.3|6268.1|6265.3|6274|6271.2|6264|6261.1|219
1614654900000|2021-03-02 03:15:00|6266.9|6264.1|6268|6265.2|6269|6266.2|6264.5|6261.7|79
1614655200000|2021-03-02 03:20:00|6268.5|6265.7|6264.5|6261.7|6273|6270.2|6264.1|6261.3|246
1614655500000|2021-03-02 03:25:00|6266|6263.2|6262.9|6260.1|6268|6265.2|6261.9|6259.1|84
1614655800000|2021-03-02 03:30:00|6263.4|6260.6|6273.1|6270.3|6273.1|6270.3|6261.4|6258.6|236
1614656100000|2021-03-02 03:35:00|6272.5|6269.7|6279|6276.2|6279|6276.2|6272|6269.2|210
1614656400000|2021-03-02 03:40:00|6279.9|6277.1|6279.9|6277.1|6282.5|6279.7|6278|6275|120
1614656700000|2021-03-02 03:45:00|6280.4|6277.6|6281|6278.2|6285.5|6282.7|6278.5|6275.7|114
1614657000000|2021-03-02 03:50:00|6281.4|6278.6|6281.5|6278.7|6282.4|6279.6|6280.1|6277.3|47
1614657300000|2021-03-02 03:55:00|6281.9|6279.1|6286|6283.2|6286.8|6284|6281.5|6278.7|130
1614657600000|2021-03-02 04:00:00|6286.9|6284.1|6297.5|6294.7|6299.5|6296.7|6286.9|6284.1|405
1614657900000|2021-03-02 04:05:00|6298.5|6295.7|6292.9|6290.1|6298.5|6295.7|6292|6289.2|114
1614658200000|2021-03-02 04:10:00|6293|6290.2|6290.5|6287.7|6294|6291.2|6289.9|6287.1|35
1614658500000|2021-03-02 04:15:00|6290.9|6288.1|6288|6285.2|6292.4|6289.6|6287|6284.2|27
1614658800000|2021-03-02 04:20:00|6288.4|6285.6|6284.9|6282.1|6288.4|6285.6|6283|6280.2|38
1614659100000|2021-03-02 04:25:00|6284.4|6281.6|6285.9|6283.1|6290.9|6288.1|6282.9|6280.1|151
1614659400000|2021-03-02 04:30:00|6286|6283.2|6287|6284.2|6289|6286.1|6285.4|6282.6|95
1614659700000|2021-03-02 04:35:00|6286.9|6284.1|6288.9|6286.1|6295.5|6289.6|6286.4|6283.6|249
1614660000000|2021-03-02 04:40:00|6288.4|6285.6|6289.8|6287|6289.8|6287|6286.4|6283.6|76
1614660300000|2021-03-02 04:45:00|6288.9|6286.1|6292.4|6289.6|6292.4|6289.6|6288.4|6285.6|44
1614660600000|2021-03-02 04:50:00|6291.9|6289.1|6290.3|6287.5|6291.9|6289.1|6289.4|6286.6|48
1614660900000|2021-03-02 04:55:00|6290.2|6287.4|6289.4|6286.6|6291.8|6289|6289.4|6286.6|37
1614661200000|2021-03-02 05:00:00|6287.5|6284.7|6282.8|6280|6287.5|6284.7|6281.3|6278.5|119
1614661500000|2021-03-02 05:05:00|6282|6279.2|6282.4|6279.6|6284.4|6281.6|6281.3|6278.5|39
1614661800000|2021-03-02 05:10:00|6281.9|6279.1|6281.9|6279.1|6284.8|6282|6281.4|6278.6|54
1614662100000|2021-03-02 05:15:00|6282.3|6279.5|6281.4|6278.6|6282.9|6280.1|6281.4|6278.6|45
1614662400000|2021-03-02 05:20:00|6281.9|6279.1|6265.9|6263.1|6281.9|6279.1|6264.9|6262.1|543
1614662700000|2021-03-02 05:25:00|6266.4|6263.6|6267.9|6265.1|6268.9|6266.1|6262.9|6260.1|88
1614663000000|2021-03-02 05:30:00|6268.4|6265.6|6277.9|6275.1|6281.8|6279|6264.9|6262.1|218
1614663300000|2021-03-02 05:35:00|6277.8|6275|6264.3|6261.5|6278.8|6276|6263.4|6260.6|256
1614663600000|2021-03-02 05:40:00|6263.8|6261|6267.3|6264.5|6273.8|6271|6261.9|6259.1|144
1614663900000|2021-03-02 05:45:00|6266.8|6264|6264.8|6262|6267.8|6265|6261.3|6258.5|102
1614664200000|2021-03-02 05:50:00|6265.7|6262.9|6272.8|6270|6274.3|6271.5|6265.7|6262.9|81
1614664500000|2021-03-02 05:55:00|6273.3|6270.5|6274.8|6272|6277.8|6274.9|6271.8|6268.8|95
1614664800000|2021-03-02 06:00:00|6274.3|6271.5|6269.8|6267|6275.2|6272.4|6267.3|6264.5|145
1614665100000|2021-03-02 06:05:00|6269.4|6266.6|6280.7|6277.9|6282.3|6279.5|6266.7|6263.9|604
1614665400000|2021-03-02 06:10:00|6280.3|6277.5|6298.1|6295.3|6298.1|6295.3|6279.8|6277|473
1614665700000|2021-03-02 06:15:00|6297.6|6294.8|6297|6294.2|6298.1|6295.3|6290.1|6287.3|541
1614666000000|2021-03-02 06:20:00|6297.1|6294.3|6315.8|6313|6315.8|6313|6297|6294.2|651
1614666300000|2021-03-02 06:25:00|6315.7|6312.9|6312.6|6309.8|6316.2|6313.4|6304.7|6301.9|485
1614666600000|2021-03-02 06:30:00|6312.2|6309.4|6295.6|6292.8|6312.2|6309.4|6293.2|6290.4|336
1614666900000|2021-03-02 06:35:00|6296|6293.2|6295.8|6293|6301.7|6298.9|6292.1|6289.3|216
1614667200000|2021-03-02 06:40:00|6296.6|6293.8|6295.2|6292.4|6298.8|6296|6290.7|6287.9|220
1614667500000|2021-03-02 06:45:00|6294.2|6291.4|6283.7|6280.9|6294.2|6291.4|6281.8|6279|474
1614667800000|2021-03-02 06:50:00|6282.7|6279.9|6278.2|6275.4|6285.7|6282.9|6273.8|6271|401
1614668100000|2021-03-02 06:55:00|6278.7|6275.9|6273.8|6271|6285.8|6282.9|6269.2|6266.4|708
1614668400000|2021-03-02 07:00:00|6274|6271.2|6282.6|6279.8|6285.2|6282.4|6270.9|6268.1|417
1614668700000|2021-03-02 07:05:00|6282.7|6279.9|6293.8|6291|6296.2|6293.4|6281.8|6279|340
1614669000000|2021-03-02 07:10:00|6293.7|6290.9|6294.2|6291.4|6299.6|6296.8|6293.7|6290.9|229
1614669300000|2021-03-02 07:15:00|6293.2|6290.4|6295.8|6293|6296.7|6293.9|6290.6|6287.8|245
1614669600000|2021-03-02 07:20:00|6296.1|6293.3|6288.8|6286|6296.2|6293.4|6285.8|6283|164
1614669900000|2021-03-02 07:25:00|6288.3|6285.5|6301.7|6298.9|6302.1|6299.3|6287.8|6285|183
1614670200000|2021-03-02 07:30:00|6301.6|6298.8|6301.2|6298.4|6304.1|6301.3|6295.8|6293|326
1614670500000|2021-03-02 07:35:00|6300.8|6298|6298.2|6295.4|6302.2|6299.4|6295.2|6292.4|282
1614670800000|2021-03-02 07:40:00|6297.3|6294.5|6283.3|6280.5|6299.3|6296.5|6281.3|6278.5|744
1614671100000|2021-03-02 07:45:00|6282.9|6280.1|6280.3|6277.5|6286.8|6284|6280.3|6277.5|571
1614671400000|2021-03-02 07:50:00|6280.2|6277.4|6280.3|6277.5|6281.3|6278.5|6276.8|6274|224
1614671700000|2021-03-02 07:55:00|6279.9|6277.1|6277.9|6275.1|6287.2|6284.4|6276.5|6273.7|250
1614672000000|2021-03-02 08:00:00|6277.8|6275|6273.5|6270.7|6285.3|6282.5|6271.3|6268.5|810
1614672300000|2021-03-02 08:05:00|6273.4|6270.6|6277.8|6275|6281.2|6278.4|6267.4|6264.6|1053
1614672600000|2021-03-02 08:10:00|6277.7|6274.9|6291.7|6288.9|6298|6292|6277.1|6274.3|778
1614672900000|2021-03-02 08:15:00|6291.3|6288.5|6292.7|6289.9|6294.1|6291.3|6284.7|6281.9|355
1614673200000|2021-03-02 08:20:00|6292.3|6289.5|6285.3|6282.5|6292.7|6289.9|6281.4|6278.6|1051
1614673500000|2021-03-02 08:25:00|6285.8|6283|6279.4|6276.6|6288.3|6285.5|6274.4|6271.6|3665
1614673800000|2021-03-02 08:30:00|6279.3|6276.5|6285.5|6282.7|6295.4|6289.5|6276.5|6273.7|3386
1614674100000|2021-03-02 08:35:00|6285|6282.2|6293.1|6290.3|6294|6291.2|6284.3|6281.5|1868
1614674400000|2021-03-02 08:40:00|6292.7|6289.9|6296.2|6293.4|6300.1|6297.3|6292.2|6289.4|812
1614674700000|2021-03-02 08:45:00|6296.6|6293.8|6291.7|6288.9|6297.2|6294.4|6288.8|6286|959
1614675000000|2021-03-02 08:50:00|6291.3|6288.5|6278.3|6275.5|6291.7|6288.9|6278.3|6275.5|707
1614675300000|2021-03-02 08:55:00|6277.5|6274.7|6267.9|6265.1|6278.2|6275.4|6266.3|6263.5|1858
1614675600000|2021-03-02 09:00:00|6268.8|6266|6259.5|6256.7|6273.3|6270.5|6256.5|6253.7|2425
1614675900000|2021-03-02 09:05:00|6259|6256.2|6268.5|6265.7|6269.5|6266.7|6256.5|6253.7|1277
1614676200000|2021-03-02 09:10:00|6268.6|6265.8|6285.4|6282.6|6285.4|6282.6|6263.5|6260.7|1867
1614676500000|2021-03-02 09:15:00|6285.6|6282.8|6291.4|6288.6|6295.3|6292.5|6279.4|6276.6|2303
1614676800000|2021-03-02 09:20:00|6291|6288.2|6296.6|6293.8|6298.4|6295.6|6282.6|6279.8|1563
1614677100000|2021-03-02 09:25:00|6297|6294.2|6306.1|6303.3|6310|6307.2|6297|6294.2|1466
1614677400000|2021-03-02 09:30:00|6304.8|6302|6307.7|6304.9|6310.7|6307.9|6301.7|6298.9|2280
1614677700000|2021-03-02 09:35:00|6307.3|6304.5|6329.2|6326.4|6331.1|6328.3|6306.7|6303.9|4110
1614678000000|2021-03-02 09:40:00|6328.7|6325.9|6349.7|6346.9|6350.2|6347.4|6328.7|6325.9|1890
1614678300000|2021-03-02 09:45:00|6349.2|6346.4|6352.7|6349.9|6357.2|6354.4|6342.2|6339.4|1729
1614678600000|2021-03-02 09:50:00|6353.2|6350.4|6353.7|6350.9|6356.6|6353.8|6345.7|6342.9|955
1614678900000|2021-03-02 09:55:00|6353.6|6350.8|6357.1|6354.3|6360.1|6357.3|6352.7|6349.9|1748
1614679200000|2021-03-02 10:00:00|6356.2|6353.4|6370.9|6368.1|6373.1|6370.3|6355.6|6352.8|2098
1614679500000|2021-03-02 10:05:00|6370|6367.2|6362.5|6359.7|6370.9|6368.1|6353.1|6350.3|1079
1614679800000|2021-03-02 10:10:00|6363|6360.2|6367|6364.2|6369.5|6366.7|6357|6354.2|1107
1614680100000|2021-03-02 10:15:00|6366.2|6363.4|6358.2|6355.4|6370.5|6367.7|6357.2|6354.4|811
1614680400000|2021-03-02 10:20:00|6358.7|6355.9|6363|6360.2|6366|6363.2|6357.2|6354.4|614
1614680700000|2021-03-02 10:25:00|6362.6|6359.8|6371.2|6368.4|6380.9|6374.9|6361.7|6358.9|2602
1614681000000|2021-03-02 10:30:00|6370.8|6368|6351.3|6348.5|6372.2|6369.4|6347.3|6344.5|1270
1614681300000|2021-03-02 10:35:00|6351.7|6348.9|6349.3|6346.5|6357.2|6354.4|6346.3|6343.5|889
1614681600000|2021-03-02 10:40:00|6350.2|6347.4|6345.9|6343.1|6350.2|6347.4|6343.3|6340.5|2792
1614681900000|2021-03-02 10:45:00|6345.5|6342.7|6342|6339.2|6350.9|6348.1|6342|6338.1|1165
1614682200000|2021-03-02 10:50:00|6342.4|6339.6|6346|6343.2|6348.3|6345.5|6339.5|6336.7|972
1614682500000|2021-03-02 10:55:00|6345.9|6343.1|6344.8|6342|6351.9|6349.1|6343.4|6340.6|343
1614682800000|2021-03-02 11:00:00|6344.4|6341.6|6352.9|6350.1|6354.3|6351.5|6341|6338.2|776
1614683100000|2021-03-02 11:05:00|6352.8|6350|6346.4|6343.6|6354.8|6352|6344.5|6341.7|213
1614683400000|2021-03-02 11:10:00|6347.4|6344.6|6345.3|6342.5|6350.3|6347.5|6341.4|6338.6|555
1614683700000|2021-03-02 11:15:00|6344.4|6341.6|6344.8|6342|6347.3|6344.5|6338.9|6336.1|375
1614684000000|2021-03-02 11:20:00|6344.4|6341.6|6354.8|6352|6359.3|6356.5|6341.4|6338.6|278
1614684300000|2021-03-02 11:25:00|6354.4|6351.6|6351.3|6348.5|6356.4|6353.6|6347.4|6344.6|360
1614684600000|2021-03-02 11:30:00|6350.3|6347.5|6339.3|6336.5|6351.3|6348.5|6337.3|6334.5|582
1614684900000|2021-03-02 11:35:00|6339.8|6337|6342.5|6339.7|6348.3|6345.5|6339.3|6336.5|1030
1614685200000|2021-03-02 11:40:00|6342.1|6339.3|6344.5|6341.7|6352.3|6349.5|6342.1|6339.3|1019
1614685500000|2021-03-02 11:45:00|6343.9|6341.1|6343.5|6340.7|6347.4|6344.6|6339|6336.2|288
1614685800000|2021-03-02 11:50:00|6343.1|6340.3|6352.4|6349.6|6354.4|6351.6|6341.1|6338.3|801
1614686100000|2021-03-02 11:55:00|6352.5|6349.7|6352.9|6350.1|6362.3|6359.5|6351|6348.2|1941
1614686400000|2021-03-02 12:00:00|6352.5|6349.7|6350.5|6347.7|6353.8|6351|6340.6|6337.8|1761
1614686700000|2021-03-02 12:05:00|6350.6|6347.8|6355.9|6353.1|6360.7|6357.9|6350.6|6347.8|1010
1614687000000|2021-03-02 12:10:00|6355.4|6352.6|6360.5|6357.7|6367.1|6364.3|6355.4|6352.6|780
1614687300000|2021-03-02 12:15:00|6360|6357.2|6364.3|6361.5|6367.2|6364.4|6359|6356.2|501
1614687600000|2021-03-02 12:20:00|6364.2|6361.4|6367.8|6365|6369.3|6366.5|6363.3|6360.5|384
1614687900000|2021-03-02 12:25:00|6367.3|6364.5|6366.3|6363.5|6369.2|6366.4|6363.4|6360.6|1027
1614688200000|2021-03-02 12:30:00|6366.7|6363.9|6363.3|6360.5|6370.2|6367.4|6361.8|6359|367
1614688500000|2021-03-02 12:35:00|6363.7|6360.9|6377.8|6375|6378.3|6375.5|6362.3|6359.5|797
1614688800000|2021-03-02 12:40:00|6377.7|6374.9|6382.2|6379.4|6383.6|6380.8|6373.8|6371|1111
1614689100000|2021-03-02 12:45:00|6382.1|6379.3|6381.7|6378.9|6383|6380.2|6377.2|6374.4|459
1614689400000|2021-03-02 12:50:00|6381.2|6378.4|6384.2|6381.4|6384.2|6381.4|6379.2|6376.4|368
1614689700000|2021-03-02 12:55:00|6383.7|6380.9|6380.8|6378|6386.2|6383.4|6374.3|6371.5|836
1614690000000|2021-03-02 13:00:00|6379.8|6377|6370.3|6367.5|6384.2|6381.4|6370.3|6367.5|793
1614690300000|2021-03-02 13:05:00|6370.1|6367.3|6375.7|6372.9|6377.2|6374.4|6367.3|6364.5|839
1614690600000|2021-03-02 13:10:00|6375.3|6372.5|6375.2|6372.4|6387.1|6384.3|6372.2|6369.4|578
1614690900000|2021-03-02 13:15:00|6375.4|6372.6|6375.8|6373|6389.1|6386.3|6372.4|6369.6|980
1614691200000|2021-03-02 13:20:00|6376.2|6373.4|6366.7|6363.9|6381.2|6378.4|6366.7|6363.9|1593
1614691500000|2021-03-02 13:25:00|6366.3|6363.5|6371.8|6369|6379.2|6376.4|6365.2|6362.4|981
1614691800000|2021-03-02 13:30:00|6371.4|6368.6|6355.9|6353.1|6371.4|6368.6|6353.9|6351.1|1759
1614692100000|2021-03-02 13:35:00|6355.8|6353|6357.8|6355|6362.3|6359.5|6351.4|6348.6|1780
1614692400000|2021-03-02 13:40:00|6357.3|6354.5|6355.3|6352.5|6360.3|6357.5|6351.3|6348.5|1109
1614692700000|2021-03-02 13:45:00|6354.8|6352|6359.7|6356.9|6360.3|6357.5|6351.4|6348.6|826
1614693000000|2021-03-02 13:50:00|6359.3|6356.5|6379.7|6376.9|6382.2|6379.4|6359.3|6356.5|1709
1614693300000|2021-03-02 13:55:00|6379.2|6376.4|6379.1|6376.3|6383.2|6380.4|6373.2|6370.4|1175
1614693600000|2021-03-02 14:00:00|6378.3|6375.5|6390.6|6387.8|6402.1|6399.3|6369.2|6366.4|2739
1614693900000|2021-03-02 14:05:00|6391.1|6388.3|6399.1|6396.3|6401.6|6398.8|6387.1|6384.3|1538
1614694200000|2021-03-02 14:10:00|6398.7|6395.9|6390.1|6387.3|6404.1|6401.3|6387.7|6384.3|2021
1614694500000|2021-03-02 14:15:00|6391.2|6388.4|6386.3|6383.5|6394.1|6391.3|6377.9|6375.1|1485
1614694800000|2021-03-02 14:20:00|6385.5|6382.7|6383.9|6381.1|6391.3|6388.5|6383.5|6380.7|1631
1614695100000|2021-03-02 14:25:00|6383.5|6380.7|6381.9|6379.1|6387.9|6385.1|6374.5|6371.7|899
1614695400000|2021-03-02 14:30:00|6381.4|6378.6|6380.9|6378.1|6389.5|6386.7|6373|6370.2|1549
1614695700000|2021-03-02 14:35:00|6380.4|6377.6|6375.2|6372.4|6385.5|6382.7|6370.7|6367.9|5514
1614696000000|2021-03-02 14:40:00|6375.4|6372.6|6341.8|6339|6380.3|6377.5|6339.9|6337.1|5081
1614696300000|2021-03-02 14:45:00|6341.7|6338.9|6325.3|6322.5|6352.7|6349.9|6323.3|6320.5|5309
1614696600000|2021-03-02 14:50:00|6325.8|6323|6322.8|6320|6330.8|6328|6309.8|6307|3993
1614696900000|2021-03-02 14:55:00|6322.3|6319.5|6340.8|6338|6346.2|6343.4|6320.8|6318|1939
1614697200000|2021-03-02 15:00:00|6340.3|6337.5|6352.7|6349.9|6360.7|6357.9|6333.7|6330.9|3067
1614697500000|2021-03-02 15:05:00|6353.3|6350.5|6363.4|6360.6|6371.3|6368.5|6353.3|6350.5|2530
1614697800000|2021-03-02 15:10:00|6363|6360.2|6356.6|6353.8|6371.9|6369.1|6348.2|6345.4|2686
1614698100000|2021-03-02 15:15:00|6357|6354.2|6364.1|6361.3|6366.6|6363.8|6356.6|6353.8|2004
1614698400000|2021-03-02 15:20:00|6363.9|6361.1|6373.4|6370.6|6379.9|6377.1|6363|6360.2|1262
1614698700000|2021-03-02 15:25:00|6373.8|6371|6371.1|6368.3|6380|6377.2|6369.6|6366.8|1679
1614699000000|2021-03-02 15:30:00|6371.5|6368.7|6372.5|6369.7|6378.1|6375.3|6370|6367.2|2834
1614699300000|2021-03-02 15:35:00|6372|6369.2|6347|6344.2|6374|6371.2|6343.5|6340.7|2743
1614699600000|2021-03-02 15:40:00|6346.6|6343.8|6350.6|6347.8|6362|6359.2|6346.6|6343.8|925
1614699900000|2021-03-02 15:45:00|6350|6347.2|6357|6354.2|6367.9|6365.1|6347.1|6344.3|2363
1614700200000|2021-03-02 15:50:00|6356.9|6354.1|6350|6347.2|6363.6|6360.8|6346.6|6343.8|785
1614700500000|2021-03-02 15:55:00|6350.4|6347.6|6354.4|6351.6|6360.9|6358.1|6350|6347.2|843
1614700800000|2021-03-02 16:00:00|6354.8|6352|6355|6352.2|6363.4|6360.6|6345.1|6342.3|1948
1614701100000|2021-03-02 16:05:00|6355.1|6352.3|6360|6357.2|6364|6361.2|6353|6350.2|1394
1614701400000|2021-03-02 16:10:00|6359.6|6356.8|6374|6371.2|6375.8|6373|6358.1|6355.3|4004
1614701700000|2021-03-02 16:15:00|6373.6|6370.8|6383.4|6380.6|6393.9|6391.1|6371.4|6368.6|4381
1614702000000|2021-03-02 16:20:00|6383.2|6380.4|6351.4|6348.6|6383.9|6381.1|6350|6347.2|3857
1614702300000|2021-03-02 16:25:00|6351.5|6348.7|6344.6|6341.8|6358.5|6355.7|6343.9|6341.1|4800
1614702600000|2021-03-02 16:30:00|6345|6342.2|6351.6|6348.8|6363.8|6361|6343.2|6340.4|3486
1614702900000|2021-03-02 16:35:00|6352.1|6349.3|6346.6|6343.8|6357.6|6354.8|6345.1|6342.3|3897
1614703200000|2021-03-02 16:40:00|6346.2|6343.4|6333.1|6330.3|6346.6|6343.8|6328.2|6325.4|4235
1614703500000|2021-03-02 16:45:00|6332.7|6329.9|6343.1|6340.3|6346.1|6343.3|6325.8|6323|1942
1614703800000|2021-03-02 16:50:00|6343.2|6340.4|6352.7|6349.9|6357|6354.2|6342.1|6339.3|1181
1614704100000|2021-03-02 16:55:00|6353.1|6350.3|6367.1|6364.3|6370.1|6367.3|6350.2|6347.4|985
1614704400000|2021-03-02 17:00:00|6366.4|6363.6|6378.2|6375.4|6380.2|6377.4|6362.2|6359.4|1202
1614704700000|2021-03-02 17:05:00|6377.2|6374.4|6378.4|6375.6|6385|6382.2|6372.4|6369.6|2158
1614705000000|2021-03-02 17:10:00|6378.9|6376.1|6378.4|6375.6|6385.2|6382.4|6378.2|6375.4|1425
1614705300000|2021-03-02 17:15:00|6377.5|6374.7|6380.8|6378|6385.2|6382.4|6376.4|6373.6|795
1614705600000|2021-03-02 17:20:00|6380.3|6377.5|6381.1|6378.3|6384|6381.2|6374.4|6371.6|1637
1614705900000|2021-03-02 17:25:00|6381.9|6379.1|6382.1|6379.3|6388|6385.2|6381.1|6378.3|614
1614706200000|2021-03-02 17:30:00|6382.2|6379.4|6384.1|6381.3|6384.1|6381.3|6377.1|6374.3|1456
1614706500000|2021-03-02 17:35:00|6384|6381.2|6385.1|6382.3|6390.2|6387.4|6383.1|6380.3|690
1614706800000|2021-03-02 17:40:00|6385.5|6382.7|6383.7|6380.9|6391.1|6388.3|6383.7|6380.9|1196
1614707100000|2021-03-02 17:45:00|6384.1|6381.3|6377.2|6374.4|6387.1|6384.3|6375.4|6372.6|735
1614707400000|2021-03-02 17:50:00|6376.8|6374|6378.8|6376|6381.2|6378.4|6367.3|6364.5|3815
1614707700000|2021-03-02 17:55:00|6378.2|6375.4|6376.3|6373.5|6382.2|6379.4|6372.3|6369.5|1058
1614708000000|2021-03-02 18:00:00|6377.3|6374.5|6369.4|6366.6|6381.3|6378.5|6368.5|6365.7|786
1614708300000|2021-03-02 18:05:00|6369.5|6366.7|6371.4|6368.6|6378.3|6375.5|6369.5|6366.7|1006
1614708600000|2021-03-02 18:10:00|6371.5|6368.7|6368|6365.2|6374.4|6371.6|6364.5|6361.7|1245
1614708900000|2021-03-02 18:15:00|6368.4|6365.6|6353.5|6350.7|6368.5|6365.7|6353.5|6350.7|4267
1614709200000|2021-03-02 18:20:00|6352.6|6349.8|6353.1|6350.3|6358.6|6355.8|6343.5|6340.7|4526
1614709500000|2021-03-02 18:25:00|6353.5|6350.7|6357.1|6354.3|6360.1|6357.3|6353.1|6350.3|2819
1614709800000|2021-03-02 18:30:00|6357|6354.2|6354.7|6351.9|6362.4|6359.6|6349.8|6347|2336
1614710100000|2021-03-02 18:35:00|6354.3|6351.5|6345.8|6343|6354.7|6351.9|6344.8|6342|1192
1614710400000|2021-03-02 18:40:00|6346.3|6343.5|6346.7|6343.9|6350.7|6347.9|6342.3|6339.5|1556
1614710700000|2021-03-02 18:45:00|6347.5|6344.7|6341.5|6338.7|6353.6|6350.8|6340.5|6337.7|1355
1614711000000|2021-03-02 18:50:00|6341.6|6338.8|6343.3|6340.5|6345.4|6342.6|6340.1|6337.3|2016
1614711300000|2021-03-02 18:55:00|6343.5|6340.7|6345.2|6342.4|6348.2|6345.4|6339.3|6336.5|2084
1614711600000|2021-03-02 19:00:00|6344.7|6341.9|6331.1|6328.3|6347.2|6344.4|6330.6|6327.8|1350
1614711900000|2021-03-02 19:05:00|6331.2|6328.4|6324.7|6321.9|6337.1|6334.3|6278.8|6276|7975
1614712200000|2021-03-02 19:10:00|6326|6323.2|6306.1|6303.3|6331.6|6328.8|6301.5|6298.7|5235
1614712500000|2021-03-02 19:15:00|6306.7|6303.9|6321.2|6318.4|6325.1|6321.4|6305.8|6303|3164
1614712800000|2021-03-02 19:20:00|6320.7|6317.9|6294.4|6291.6|6321.7|6318.9|6287.2|6284.4|5019
1614713100000|2021-03-02 19:25:00|6294.8|6292|6263.6|6260.8|6294.8|6292|6257.2|6254.4|11412
1614713400000|2021-03-02 19:30:00|6264.1|6261.3|6267.4|6264.6|6272.6|6269.8|6261.9|6259.1|5026
1614713700000|2021-03-02 19:35:00|6267|6264.2|6268.6|6265.8|6270.4|6267.6|6248.9|6246.1|3878
1614714000000|2021-03-02 19:40:00|6268.2|6265.4|6256|6253.2|6269|6266.2|6248|6245.2|844
1614714300000|2021-03-02 19:45:00|6256.5|6253.7|6255.5|6252.7|6258|6255.2|6249|6246.2|716
1614714600000|2021-03-02 19:50:00|6255.9|6253.1|6252|6249.2|6263|6260.2|6251.6|6248.8|1395
1614714900000|2021-03-02 19:55:00|6253|6250.2|6248.5|6245.7|6257|6254.2|6248|6245.2|644
1614715200000|2021-03-02 20:00:00|6248.9|6246.1|6260.6|6257.8|6261|6258.2|6248.9|6246.1|464
1614715500000|2021-03-02 20:05:00|6261|6258.2|6271|6268.2|6271.4|6268.6|6259.5|6256.7|660
1614715800000|2021-03-02 20:10:00|6270.9|6268.1|6264.8|6262|6271.8|6269|6264.8|6262|475
1614716100000|2021-03-02 20:15:00|6265.2|6262.4|6258.8|6256|6266.8|6264|6258.4|6255.6|167
1614716400000|2021-03-02 20:20:00|6259.6|6256.8|6254.8|6252|6262.8|6260|6254.4|6251.6|243
1614716700000|2021-03-02 20:25:00|6254.4|6251.6|6255.3|6252.5|6258.3|6255.5|6253.8|6251|615
1614717000000|2021-03-02 20:30:00|6255.8|6253|6247.9|6245.1|6255.8|6253|6247.9|6245.1|307
1614717300000|2021-03-02 20:35:00|6248.8|6246|6246.7|6243.9|6249.8|6247|6244.2|6241.4|465
1614717600000|2021-03-02 20:40:00|6247.2|6244.4|6251.4|6248.6|6251.8|6249|6247.2|6244.4|255
1614717900000|2021-03-02 20:45:00|6251.3|6248.5|6252.3|6249.5|6257.9|6255.1|6249.3|6246.5|385
1614718200000|2021-03-02 20:50:00|6251.9|6249.1|6249.3|6246.5|6253.9|6251.1|6248.9|6246.1|196
1614718500000|2021-03-02 20:55:00|6249.7|6246.9|6241.8|6239|6250.9|6248.1|6240.7|6237.9|813
1614718800000|2021-03-02 21:00:00|6242.6|6239.8|6250.8|6248|6253.8|6248|6242.6|6239.8|166
1614719100000|2021-03-02 21:05:00|6250.4|6247.6|6252.4|6249.6|6255.2|6252.4|6249.9|6247.1|65
1614719400000|2021-03-02 21:10:00|6252.3|6249.5|6252.4|6249.6|6254.2|6251.4|6250.3|6247.5|255
1614719700000|2021-03-02 21:15:00|6252.8|6250|6253.2|6250.4|6254.9|6252.1|6249|6246.2|184
1614720000000|2021-03-02 21:20:00|6252.8|6250|6249.2|6246.4|6253.8|6251|6247.4|6244.6|89
1614720300000|2021-03-02 21:25:00|6248.8|6246|6254.7|6244.7|6254.7|6250.4|6246.5|6241.6|345
1614720600000|2021-03-02 21:30:00|6253.9|6243.9|6255.6|6252.8|6261.6|6255.4|6238.5|6233.6|649
1614720900000|2021-03-02 21:35:00|6255.2|6252.4|6244.2|6241.4|6255.6|6252.8|6238.2|6235.2|392
1614721200000|2021-03-02 21:40:00|6245.2|6241.2|6240.1|6237.3|6247.3|6244.4|6237.6|6234.8|148
1614721500000|2021-03-02 21:45:00|6240.3|6236.3|6230.5|6227.7|6250.8|6240.9|6230.5|6227.5|519
1614721800000|2021-03-02 21:50:00|6230.9|6228.1|6239.6|6236.8|6241.2|6238.2|6230.5|6227.6|122
1614722100000|2021-03-02 21:55:00|6239.5|6236.7|6236.3|6233.5|6244.8|6238.2|6236.3|6230.2|186
1614722400000|2021-03-02 22:00:00|6236.1|6233.3|6246.3|6236.3|6246.3|6237.3|6234.2|6231.3|23
1614722700000|2021-03-02 22:05:00|6247.2|6237.2|6256.1|6253.3|6260.7|6255.3|6247.2|6237.2|156
1614723000000|2021-03-02 22:10:00|6255.6|6252.8|6252.2|6242.2|6258.7|6252.8|6247.3|6239.7|55
1614723300000|2021-03-02 22:15:00|6246.8|6242.8|6250.2|6240.2|6254.4|6250.9|6244.6|6236.2|40
1614723600000|2021-03-02 22:20:00|6250.6|6240.6|6251.7|6241.7|6251.7|6242.3|6244.2|6237.7|5
1614723900000|2021-03-02 22:25:00|6251.3|6241.3|6251.7|6241.7|6252.2|6242.2|6250.2|6240.2|3
1614724200000|2021-03-02 22:30:00|6247.2|6243.2|6251.7|6241.7|6251.7|6243.2|6245.1|6239.7|2
1614725100000|2021-03-02 22:45:00|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1614725400000|2021-03-02 22:50:00|6250.7|6240.7|6251.7|6241.7|6252.2|6242.2|6250.7|6240.7|2
1614725700000|2021-03-02 22:55:00|6252.2|6242.2|6253.2|6243.2|6254.7|6248.8|6250|6241.2|15
1614733200000|2021-03-03 01:00:00|6232.7|6229.9|6252.9|6250.1|6256.9|6254|6232.7|6229.9|853
1614733500000|2021-03-03 01:05:00|6252.7|6248.9|6260.9|6258.1|6264|6261.1|6247|6244.2|719
1614733800000|2021-03-03 01:10:00|6260.8|6258|6258.9|6256.1|6265.8|6263|6255.8|6252|458
1614734100000|2021-03-03 01:15:00|6258.8|6256|6255.8|6253|6266.4|6263.6|6253.9|6251.1|256
1614734400000|2021-03-03 01:20:00|6254.9|6252.1|6249.3|6246.5|6256.8|6254|6248.4|6245.6|86
1614734700000|2021-03-03 01:25:00|6248.8|6246|6248.8|6246|6253.8|6251|6247.3|6244.5|555
1614735000000|2021-03-03 01:30:00|6248.4|6245.6|6254.2|6251.4|6256.9|6254.1|6247.4|6244.6|382
1614735300000|2021-03-03 01:35:00|6253.8|6251|6264.8|6262|6265.2|6262.4|6253.8|6251|195
1614735600000|2021-03-03 01:40:00|6264.7|6261.9|6259.3|6256.5|6266.9|6262.9|6257.8|6254.9|241
1614735900000|2021-03-03 01:45:00|6259.2|6256.4|6260.7|6257.9|6260.7|6257.9|6256.3|6253.5|25
1614736200000|2021-03-03 01:50:00|6260.8|6258|6274.6|6271.8|6276.9|6272.3|6253.3|6250.5|822
1614736500000|2021-03-03 01:55:00|6273.8|6271|6279.9|6275.9|6288.3|6285.5|6270.7|6267.9|640
1614736800000|2021-03-03 02:00:00|6279.2|6276.4|6278.7|6275.9|6279.9|6276.9|6270.8|6268|308
1614737100000|2021-03-03 02:05:00|6277.9|6275.1|6276.6|6273.8|6281.9|6278.9|6275.8|6273|167
1614737400000|2021-03-03 02:10:00|6276.7|6273.9|6274.5|6271.7|6281.2|6278.4|6269.1|6266.3|796
1614737700000|2021-03-03 02:15:00|6274.6|6271.8|6275.6|6272.8|6275.6|6272.8|6271.3|6268.5|819
1614738000000|2021-03-03 02:20:00|6276.2|6273.4|6276.6|6273.8|6280.7|6277.9|6275.7|6272.9|97
1614738300000|2021-03-03 02:25:00|6276.2|6273.4|6281.2|6278.4|6284.1|6281.3|6276.2|6273.4|281
1614738600000|2021-03-03 02:30:00|6281.3|6278.5|6284.2|6281.4|6286.1|6283.3|6280.2|6277.4|170
1614738900000|2021-03-03 02:35:00|6284.7|6281.9|6289.8|6287|6293.7|6290.9|6284.7|6281.9|208
1614739200000|2021-03-03 02:40:00|6289.7|6286.9|6292.7|6289.9|6296.2|6293.4|6289.3|6285.8|110
1614739500000|2021-03-03 02:45:00|6291.7|6288.9|6292.7|6289.9|6294.2|6291.4|6289.7|6286.9|14
1614739800000|2021-03-03 02:50:00|6291.8|6289|6291.7|6288.9|6295.5|6292.7|6289.7|6286.9|361
1614740100000|2021-03-03 02:55:00|6292.1|6289.3|6288.1|6285.3|6295.2|6292.4|6288.1|6285.3|123
1614740400000|2021-03-03 03:00:00|6288.6|6285.8|6294.6|6291.8|6295.8|6292.8|6288.6|6285.8|118
1614740700000|2021-03-03 03:05:00|6294.7|6290.7|6288.6|6285.8|6296.2|6293.4|6288.6|6285.8|86
1614741000000|2021-03-03 03:10:00|6289.1|6286.3|6295.6|6292.8|6296.1|6293.3|6288.6|6285.8|100
1614741300000|2021-03-03 03:15:00|6295.1|6292.3|6290.6|6287.8|6296.1|6293.3|6290.6|6287.8|51
1614741600000|2021-03-03 03:20:00|6291.1|6288.3|6288.6|6285.8|6294.6|6291.8|6288.1|6285.3|83
1614741900000|2021-03-03 03:25:00|6289.1|6286.3|6288.1|6285.3|6290.7|6287.9|6288.1|6285.3|184
1614742200000|2021-03-03 03:30:00|6288.5|6285.7|6290.1|6287.3|6290.6|6287.8|6287.6|6284.8|65
1614742500000|2021-03-03 03:35:00|6288.7|6285.9|6285|6282.2|6288.7|6285.9|6283.1|6280.3|350
1614742800000|2021-03-03 03:40:00|6285.1|6282.3|6289.1|6286.3|6290.2|6287.4|6285.1|6282.3|154
1614743100000|2021-03-03 03:45:00|6289.6|6286.8|6289.3|6286.5|6290.2|6287.4|6288|6285.2|215
1614743400000|2021-03-03 03:50:00|6288.7|6285.9|6288.8|6286|6291.3|6288.5|6288.3|6285.5|36
1614743700000|2021-03-03 03:55:00|6288.3|6285.5|6290.8|6288|6291.3|6288.5|6288.3|6285.5|12
1614744000000|2021-03-03 04:00:00|6290.3|6287.5|6289.8|6287|6290.7|6287.9|6287.8|6285|42
1614744300000|2021-03-03 04:05:00|6289.4|6286.6|6291.4|6288.6|6292.4|6289.6|6287.9|6285.1|132
1614744600000|2021-03-03 04:10:00|6291.3|6288.5|6292.3|6289.5|6293.8|6291|6290.3|6287.5|40
1614744900000|2021-03-03 04:15:00|6291.8|6289|6291.2|6288.4|6293.2|6290.4|6291.2|6288.4|91
1614745200000|2021-03-03 04:20:00|6290.4|6287.6|6286.7|6283.9|6290.4|6287.6|6286.2|6283.4|117
1614745500000|2021-03-03 04:25:00|6286.3|6283.5|6287.7|6284.9|6288.2|6285.4|6285.3|6282.5|33
1614745800000|2021-03-03 04:30:00|6287.3|6284.5|6288.2|6285.4|6289.3|6286.5|6286.2|6283.4|48
1614746100000|2021-03-03 04:35:00|6288|6285.2|6286.2|6283.4|6288|6285.2|6286.1|6283.3|107
1614746400000|2021-03-03 04:40:00|6286.5|6283.7|6285.2|6282.4|6287.3|6284.5|6285.2|6282.4|53
1614746700000|2021-03-03 04:45:00|6285.3|6282.5|6287|6284.2|6287|6284.2|6285.2|6282.4|565
1614747000000|2021-03-03 04:50:00|6287.4|6284.6|6287|6284.2|6288|6285.2|6286.5|6283.7|53
1614747300000|2021-03-03 04:55:00|6287.4|6284.6|6287|6284.2|6287.5|6284.7|6287|6284.2|39
1614747600000|2021-03-03 05:00:00|6286.4|6283.6|6289.5|6286.7|6290|6287.2|6286|6283.2|37
1614747900000|2021-03-03 05:05:00|6289.9|6287.1|6291|6288.2|6291.1|6288.3|6289.9|6287.1|32
1614748200000|2021-03-03 05:10:00|6290.6|6287.8|6290.6|6287.8|6291|6288.2|6289|6286.2|51
1614748500000|2021-03-03 05:15:00|6290.1|6287.3|6290.6|6287.8|6291|6288.2|6290|6287.2|8
1614748800000|2021-03-03 05:20:00|6290.5|6287.7|6290.6|6287.8|6291.1|6288.3|6288.6|6285.8|42
1614749100000|2021-03-03 05:25:00|6290.5|6287.7|6286.9|6284.1|6290.9|6288.1|6286.9|6284.1|153
1614749400000|2021-03-03 05:30:00|6287|6284.2|6280|6277.2|6288|6285.2|6280|6277.2|382
1614749700000|2021-03-03 05:35:00|6280.4|6277.6|6280|6277.2|6283|6280.2|6280|6277.2|56
1614750000000|2021-03-03 05:40:00|6280.4|6277.6|6284.5|6281.7|6287.4|6284.6|6280.4|6277.6|85
1614750300000|2021-03-03 05:45:00|6284.4|6281.6|6288.6|6285.8|6288.6|6285.8|6281.4|6278.6|147
1614750600000|2021-03-03 05:50:00|6289|6286.2|6286.5|6283.7|6290|6287.2|6285.5|6282.7|248
1614750900000|2021-03-03 05:55:00|6287|6284.2|6281.4|6278.6|6287.5|6284.7|6281|6278.2|84
1614751200000|2021-03-03 06:00:00|6281.9|6279.1|6285.3|6282.5|6285.3|6282.5|6281.4|6278.5|44
1614751500000|2021-03-03 06:05:00|6284.9|6282.1|6279.4|6276.6|6284.9|6282.1|6278.9|6276.1|68
1614751800000|2021-03-03 06:10:00|6278.9|6276.1|6278.5|6275.7|6281.9|6279.1|6278.5|6275.7|139
1614752100000|2021-03-03 06:15:00|6278.9|6276.1|6284.6|6281.8|6285.5|6282.7|6270.7|6267.9|327
1614752400000|2021-03-03 06:20:00|6284.2|6281.4|6281.1|6278.3|6284.6|6281.8|6281.1|6278.3|43
1614752700000|2021-03-03 06:25:00|6280.2|6277.4|6286.1|6283.3|6286.6|6283.8|6280.1|6277.3|224
1614753000000|2021-03-03 06:30:00|6286.6|6283.8|6304.9|6302.1|6305.9|6303.1|6285.7|6282.9|443
1614753300000|2021-03-03 06:35:00|6305.3|6302.5|6303.9|6301.1|6305.9|6303.1|6301.9|6299.1|215
1614753600000|2021-03-03 06:40:00|6304.4|6301.6|6308.4|6305.6|6312.3|6309.5|6304.4|6301.6|233
1614753900000|2021-03-03 06:45:00|6307.5|6304.7|6305.4|6302.6|6308.4|6305.6|6303.1|6300.3|499
1614754200000|2021-03-03 06:50:00|6305.5|6302.7|6301.4|6298.6|6307|6302.7|6299.3|6296.5|240
1614754500000|2021-03-03 06:55:00|6300.6|6297.8|6303.6|6300.8|6304.1|6301.3|6297.2|6294.4|173
1614754800000|2021-03-03 07:00:00|6303.1|6300.3|6300.6|6297.8|6304.1|6301.3|6295.8|6293|532
1614755100000|2021-03-03 07:05:00|6300.2|6297.4|6293.8|6291|6301.1|6298.3|6293.3|6290.5|478
1614755400000|2021-03-03 07:10:00|6294.3|6291.5|6295.5|6292.7|6298|6295.2|6292.8|6290|377
1614755700000|2021-03-03 07:15:00|6295.6|6292.8|6296.1|6293.3|6301.1|6298.3|6295.6|6292.8|228
1614756000000|2021-03-03 07:20:00|6295.5|6292.7|6298.1|6295.3|6299|6296.2|6293.6|6290.8|117
1614756300000|2021-03-03 07:25:00|6298|6295.2|6289.2|6286.4|6298.5|6295.7|6287.2|6284.4|840
1614756600000|2021-03-03 07:30:00|6289.6|6286.8|6290.2|6287.4|6293.1|6290.3|6287.2|6284.4|266
1614756900000|2021-03-03 07:35:00|6289.4|6286.6|6291.2|6288.4|6293.2|6290.4|6285.3|6282.5|383
1614757200000|2021-03-03 07:40:00|6290.4|6287.6|6287|6284.2|6291.2|6288.4|6286.5|6283.7|912
1614757500000|2021-03-03 07:45:00|6287.4|6284.6|6281.7|6278.9|6287.6|6284.8|6280.5|6277.7|2296
1614757800000|2021-03-03 07:50:00|6281.6|6278.8|6281|6278.2|6282.6|6279.8|6279.6|6276.8|415
1614758100000|2021-03-03 07:55:00|6280.6|6277.8|6281|6278.2|6282.6|6279.8|6276.6|6273.8|235
1614758400000|2021-03-03 08:00:00|6280.6|6277.8|6274.2|6271.4|6284.7|6281.9|6273.8|6271|1214
1614758700000|2021-03-03 08:05:00|6273.8|6271|6284.5|6281.7|6287.5|6284.7|6273.8|6271|1553
1614759000000|2021-03-03 08:10:00|6285.4|6282.6|6285.5|6282.7|6289.7|6286.9|6282.5|6279.7|466
1614759300000|2021-03-03 08:15:00|6285.6|6282.8|6287.2|6284.4|6287.7|6284.9|6284.5|6281.7|426
1614759600000|2021-03-03 08:20:00|6286.7|6283.9|6283|6280.2|6288.6|6285.8|6281|6278.2|808
1614759900000|2021-03-03 08:25:00|6282.6|6279.8|6277.7|6274.9|6283.9|6281.1|6272.8|6270|3168
1614760200000|2021-03-03 08:30:00|6277.8|6275|6278.7|6275.9|6289.7|6286.9|6274.8|6272|3756
1614760500000|2021-03-03 08:35:00|6278.2|6275.4|6281.8|6279|6283.8|6281|6275.7|6272.9|718
1614760800000|2021-03-03 08:40:00|6283.2|6280.4|6273.2|6270.4|6288.6|6285.8|6270.6|6267.8|1241
1614761100000|2021-03-03 08:45:00|6272.8|6270|6267.4|6264.6|6272.8|6270|6265.4|6262.6|2937
1614761400000|2021-03-03 08:50:00|6267.3|6264.5|6270|6267.2|6271.9|6269.1|6266.5|6263.7|1539
1614761700000|2021-03-03 08:55:00|6269.9|6267.1|6260|6257.2|6269.9|6267.1|6260|6257.2|948
1614762000000|2021-03-03 09:00:00|6260.4|6257.6|6261.1|6258.3|6266|6263.2|6256|6253.2|1691
1614762300000|2021-03-03 09:05:00|6261|6258.2|6267|6264.2|6269|6266.2|6257.2|6254.4|754
1614762600000|2021-03-03 09:10:00|6266.6|6263.8|6297.9|6295.1|6313.8|6311|6262.1|6259.3|4297
1614762900000|2021-03-03 09:15:00|6297.5|6294.7|6300.3|6297.5|6320.9|6317.5|6288.4|6285.6|4364
1614763200000|2021-03-03 09:20:00|6299.7|6296.9|6291.8|6289|6301.2|6298.4|6291.8|6289|890
1614763500000|2021-03-03 09:25:00|6291.7|6288.9|6298.5|6295.7|6299.5|6296.7|6285.7|6282.9|1287
1614763800000|2021-03-03 09:30:00|6298.1|6295.3|6320.7|6317.9|6321.2|6318.4|6295.1|6292.3|2853
1614764100000|2021-03-03 09:35:00|6321.1|6318.3|6334.5|6331.7|6339.3|6336.5|6317.9|6315.1|3869
1614764400000|2021-03-03 09:40:00|6334.1|6331.3|6347.7|6344.9|6350.2|6347.4|6331.9|6329.1|2060
1614764700000|2021-03-03 09:45:00|6347.3|6344.5|6372.4|6369.6|6379|6376.2|6347.3|6344.5|4836
1614765000000|2021-03-03 09:50:00|6372.5|6369.7|6361.1|6358.3|6372.9|6370.1|6359.6|6356.8|2954
1614765300000|2021-03-03 09:55:00|6361|6358.2|6365.5|6362.7|6369|6366.2|6354.7|6351.9|2194
1614765600000|2021-03-03 10:00:00|6364.6|6361.8|6348.3|6345.5|6369.6|6366.8|6348.3|6345.5|1643
1614765900000|2021-03-03 10:05:00|6347.9|6345.1|6352.9|6350.1|6358.8|6356|6346|6343.2|2071
1614766200000|2021-03-03 10:10:00|6353|6350.2|6353.5|6350.7|6359.8|6357|6350.9|6348.1|594
1614766500000|2021-03-03 10:15:00|6353.9|6351.1|6361|6358.2|6364.9|6362.1|6349|6346.2|887
1614766800000|2021-03-03 10:20:00|6361.4|6358.6|6359.9|6357.1|6368.9|6366.1|6357.9|6355.1|1057
1614767100000|2021-03-03 10:25:00|6359.4|6356.6|6365.4|6362.6|6368.8|6366|6358.9|6356.1|636
1614767400000|2021-03-03 10:30:00|6365.3|6362.5|6371.9|6369.1|6374.8|6372|6360.9|6358.1|626
1614767700000|2021-03-03 10:35:00|6372.4|6369.6|6364.8|6362|6374.2|6371.4|6361.9|6359.1|757
1614768000000|2021-03-03 10:40:00|6365.3|6362.5|6372.6|6369.8|6375.1|6372.3|6361.8|6359|938
1614768300000|2021-03-03 10:45:00|6371.8|6369|6389.3|6386.5|6389.3|6386.5|6371.2|6368.4|2532
1614768600000|2021-03-03 10:50:00|6389.2|6386.4|6396.5|6393.7|6401.3|6398.5|6385.4|6382.6|1532
1614768900000|2021-03-03 10:55:00|6396.9|6394.1|6407.6|6404.8|6407.6|6404.8|6396.5|6393.7|1356
1614769200000|2021-03-03 11:00:00|6407.8|6405|6390.8|6388|6409.8|6407|6383.4|6380.6|1955
1614769500000|2021-03-03 11:05:00|6390.9|6388.1|6380.5|6377.7|6396.8|6394|6378.4|6375.6|1530
1614769800000|2021-03-03 11:10:00|6380.9|6378.1|6377.6|6374.8|6383.4|6380.6|6375.5|6372.7|714
1614770100000|2021-03-03 11:15:00|6377.4|6374.6|6379.5|6376.7|6381.5|6378.7|6376.3|6373.5|634
1614770400000|2021-03-03 11:20:00|6379.4|6376.6|6383.6|6380.8|6390.7|6387.9|6378.3|6375.5|850
1614770700000|2021-03-03 11:25:00|6383.2|6380.4|6386.4|6383.6|6395.8|6393|6381|6378.2|1807
1614771000000|2021-03-03 11:30:00|6386|6383.2|6380.6|6377.8|6389.9|6387.1|6380|6377.2|1042
1614771300000|2021-03-03 11:35:00|6380.4|6377.6|6380|6377.2|6386.5|6383.7|6379.1|6376.3|286
1614771600000|2021-03-03 11:40:00|6379.6|6376.8|6370|6367.2|6384.4|6381.6|6367|6364.2|2134
1614771900000|2021-03-03 11:45:00|6370.4|6367.6|6377.4|6374.6|6380.3|6377.5|6369.9|6367.1|1331
1614772200000|2021-03-03 11:50:00|6376.6|6373.8|6375.8|6373|6380.3|6377.5|6375.4|6372.6|180
1614772500000|2021-03-03 11:55:00|6375.4|6372.6|6377.4|6374.6|6379.9|6377.1|6374.9|6372.1|146
1614772800000|2021-03-03 12:00:00|6377.5|6374.7|6367.2|6364.4|6377.5|6374.7|6365.3|6362.5|442
1614773100000|2021-03-03 12:05:00|6367.3|6364.5|6359.9|6357.1|6370.3|6367.5|6359.3|6356.5|757
1614773400000|2021-03-03 12:10:00|6359.4|6356.6|6355.5|6352.7|6360.3|6357.5|6353.5|6350.7|429
1614773700000|2021-03-03 12:15:00|6355.9|6353.1|6353|6350.2|6359.6|6356.8|6351.5|6348.7|244
1614774000000|2021-03-03 12:20:00|6352.9|6350.1|6353.9|6351.1|6356.9|6354.1|6351.5|6348.7|384
1614774300000|2021-03-03 12:25:00|6354.3|6351.5|6351.4|6348.6|6357.4|6354.6|6351.4|6348.6|443
1614774600000|2021-03-03 12:30:00|6351.5|6348.7|6350.5|6347.7|6352.3|6349.1|6346.6|6342.3|1136
1614774900000|2021-03-03 12:35:00|6350.6|6347.8|6347.5|6344.7|6353.5|6350.7|6347.4|6344.6|326
1614775200000|2021-03-03 12:40:00|6347.9|6345.1|6349.5|6346.7|6351|6348.2|6346.6|6343.8|112
1614775500000|2021-03-03 12:45:00|6349.9|6347.1|6347.7|6344.9|6352.4|6349.6|6342.6|6339.8|564
1614775800000|2021-03-03 12:50:00|6347.6|6344.8|6347.7|6344.9|6351.6|6348.8|6345.7|6342.9|361
1614776100000|2021-03-03 12:55:00|6347.6|6344.8|6351.6|6348.8|6351.6|6348.8|6343.7|6340.9|578
1614776400000|2021-03-03 13:00:00|6352.4|6349.6|6337.3|6334.5|6352.4|6349.6|6335.7|6332.9|869
1614776700000|2021-03-03 13:05:00|6336.9|6334.1|6322.7|6319.9|6339.2|6336.4|6321.8|6319|1829
1614777000000|2021-03-03 13:10:00|6323.5|6320.7|6324.2|6321.4|6336.1|6333.3|6322.3|6319.5|876
1614777300000|2021-03-03 13:15:00|6324.1|6321.3|6321.7|6318.9|6331.4|6327.4|6321.7|6318.9|1536
1614777600000|2021-03-03 13:20:00|6322.3|6319.5|6326.4|6323.6|6328.8|6326|6312.9|6310.1|1259
1614777900000|2021-03-03 13:25:00|6326.3|6323.5|6335.4|6332.6|6336.5|6333.7|6320.8|6318|2147
1614778200000|2021-03-03 13:30:00|6335|6332.2|6327.5|6324.7|6335|6332.2|6321.7|6318.9|998
1614778500000|2021-03-03 13:35:00|6327|6324.2|6334.1|6331.3|6337.7|6334.9|6327|6324.2|1121
1614778800000|2021-03-03 13:40:00|6334.2|6331.4|6331.6|6328.8|6337.3|6334.5|6325.3|6322.5|1221
1614779100000|2021-03-03 13:45:00|6331.2|6328.4|6325.1|6322.3|6331.2|6328.4|6316.2|6313.4|1111
1614779400000|2021-03-03 13:50:00|6325.2|6322.4|6350|6347.2|6352.1|6349.3|6321.1|6318.3|2617
1614779700000|2021-03-03 13:55:00|6349.6|6346.8|6368|6365.2|6369|6366.2|6343.1|6340.3|2618
1614780000000|2021-03-03 14:00:00|6368.1|6365.3|6368.8|6366|6376.9|6374.1|6357|6354.2|2283
1614780300000|2021-03-03 14:05:00|6369.2|6366.4|6382.6|6379.8|6384.9|6382.1|6368.3|6365.5|1610
1614780600000|2021-03-03 14:10:00|6383|6380.2|6364.8|6362|6384|6381.2|6363.2|6360.4|1564
1614780900000|2021-03-03 14:15:00|6364.3|6361.5|6363.2|6360.4|6370.6|6367.8|6355.3|6352.5|981
1614781200000|2021-03-03 14:20:00|6362.8|6360|6359.2|6356.4|6367.2|6364.4|6357.3|6354.5|726
1614781500000|2021-03-03 14:25:00|6359.6|6356.8|6354.2|6351.4|6365.2|6362.4|6352.1|6349.3|816
1614781800000|2021-03-03 14:30:00|6354|6351.2|6358|6355.2|6368.6|6365.8|6352.4|6349.6|1725
1614782100000|2021-03-03 14:35:00|6358.4|6355.6|6355.4|6352.6|6363.5|6360.7|6349.5|6346.7|1499
1614782400000|2021-03-03 14:40:00|6356|6353.2|6351.1|6348.3|6365.4|6362.6|6341.6|6337.3|1458
1614782700000|2021-03-03 14:45:00|6351.2|6348.4|6356.6|6353.8|6361.6|6358.8|6348.6|6345.8|1415
1614783000000|2021-03-03 14:50:00|6356.7|6353.9|6345|6342.2|6365.6|6362.8|6345|6342.2|3007
1614783300000|2021-03-03 14:55:00|6345.1|6342.3|6336.7|6333.9|6351.9|6349.1|6334.6|6331.8|2249
1614783600000|2021-03-03 15:00:00|6336.6|6333.8|6354.4|6351.6|6354.9|6352.1|6335.6|6332.8|1938
1614783900000|2021-03-03 15:05:00|6354.1|6351.3|6359.1|6356.3|6361.5|6358.7|6346.8|6344|1289
1614784200000|2021-03-03 15:10:00|6358.7|6355.9|6352.7|6349.9|6362|6359.2|6348.8|6346|1142
1614784500000|2021-03-03 15:15:00|6352.6|6349.8|6360.9|6358.1|6364.5|6361.7|6347.2|6344.4|1147
1614784800000|2021-03-03 15:20:00|6361|6358.2|6351.1|6348.3|6364.9|6362.1|6347.7|6344.9|901
1614785100000|2021-03-03 15:25:00|6350.7|6347.9|6346.6|6343.8|6353.1|6350.3|6338.7|6335.9|1727
1614785400000|2021-03-03 15:30:00|6337.8|6327.8|6340.5|6337.7|6349.5|6344.6|6299|6292.7|10743
1614785700000|2021-03-03 15:35:00|6340.4|6337.6|6394.3|6391.5|6394.3|6391.5|6336.6|6333.8|6030
1614786000000|2021-03-03 15:40:00|6393.9|6391.1|6383.1|6380.3|6406|6403.2|6381.7|6378.9|5459
1614786300000|2021-03-03 15:45:00|6383.6|6380.8|6403.3|6400.5|6404.9|6402.1|6381.1|6378.3|3584
1614786600000|2021-03-03 15:50:00|6403.4|6400.6|6411.8|6409|6423.3|6417.7|6402.8|6400|4728
1614786900000|2021-03-03 15:55:00|6411.3|6408.5|6419.6|6416.8|6427.6|6424.8|6409.3|6406.5|3231
1614787200000|2021-03-03 16:00:00|6421|6418.2|6403.2|6400.4|6421|6418.2|6402.2|6399.4|3151
1614787500000|2021-03-03 16:05:00|6402.8|6400|6386.5|6383.7|6411.2|6408.4|6384|6381.2|3542
1614787800000|2021-03-03 16:10:00|6386.9|6384.1|6387.3|6384.5|6393.9|6391.1|6383.4|6380.6|2006
1614788100000|2021-03-03 16:15:00|6387.7|6384.9|6381.3|6378.5|6387.7|6384.9|6368.8|6366|4307
1614788400000|2021-03-03 16:20:00|6382.8|6380|6386.3|6383.5|6393.8|6391|6380.3|6377.5|1618
1614788700000|2021-03-03 16:25:00|6386.2|6383.4|6405.7|6402.9|6408.6|6405.8|6385.8|6383|6154
1614789000000|2021-03-03 16:30:00|6405.6|6402.8|6403.6|6400.8|6409.9|6407.1|6401.5|6398.7|3349
1614789300000|2021-03-03 16:35:00|6403.4|6400.6|6406.4|6403.6|6410.3|6407.5|6401.3|6398.5|1745
1614789600000|2021-03-03 16:40:00|6405.9|6403.1|6410.4|6407.6|6412|6409.2|6404.4|6401.6|990
1614789900000|2021-03-03 16:45:00|6410|6407.2|6404.4|6401.6|6412.5|6409.7|6401.7|6398.9|1171
1614790200000|2021-03-03 16:50:00|6404.3|6401.5|6414.4|6411.6|6414.9|6412.1|6402.4|6399.6|847
1614790500000|2021-03-03 16:55:00|6413.9|6411.1|6421.3|6418.5|6428.4|6425.6|6413|6410.2|3056
1614790800000|2021-03-03 17:00:00|6421.5|6418.7|6418.5|6415.7|6425.9|6423.1|6409.5|6406.7|1549
1614791100000|2021-03-03 17:05:00|6419.3|6416.5|6419.6|6416.8|6427.7|6424.9|6414.7|6411.9|1980
1614791400000|2021-03-03 17:10:00|6419.5|6416.7|6435|6432.2|6438.5|6435.7|6418.6|6415.8|2503
1614791700000|2021-03-03 17:15:00|6434.6|6431.8|6434.7|6431.9|6438.3|6435.5|6430.5|6427.7|1513
1614792000000|2021-03-03 17:20:00|6434.2|6431.4|6430.7|6427.9|6442.6|6439.8|6423.2|6420.4|1599
1614792300000|2021-03-03 17:25:00|6430.3|6427.5|6434.8|6432|6438.4|6435.6|6425.6|6422.8|1433
1614792600000|2021-03-03 17:30:00|6434.9|6432.1|6433|6430.2|6438.3|6435.5|6428.5|6425.7|852
1614792900000|2021-03-03 17:35:00|6432.5|6429.7|6430.7|6427.9|6438.4|6435.6|6427.2|6424.4|851
1614793200000|2021-03-03 17:40:00|6431.1|6428.3|6446.8|6444|6450.2|6447.4|6430.7|6427.9|1987
1614793500000|2021-03-03 17:45:00|6446.9|6444.1|6452.4|6449.6|6453.8|6451|6439.8|6437|1811
1614793800000|2021-03-03 17:50:00|6452.5|6449.7|6449|6446.2|6460.5|6457.7|6448.9|6446.1|1529
1614794100000|2021-03-03 17:55:00|6449.4|6446.6|6450.4|6447.6|6453.3|6450.5|6444.3|6441.5|936
1614794400000|2021-03-03 18:00:00|6450.3|6447.5|6446|6443.2|6457.4|6454.6|6443.5|6440.7|725
1614794700000|2021-03-03 18:05:00|6446.4|6443.6|6447.9|6445.1|6451.3|6448.5|6445.5|6442.7|624
1614795000000|2021-03-03 18:10:00|6448.3|6445.5|6447.9|6445.1|6455.2|6452.4|6443.3|6440.5|835
1614795300000|2021-03-03 18:15:00|6447.4|6444.6|6449.8|6447|6452.3|6449.5|6443.4|6440.6|728
1614795600000|2021-03-03 18:20:00|6449.9|6447.1|6438.5|6435.7|6451.3|6448.5|6435.5|6432.7|1474
1614795900000|2021-03-03 18:25:00|6438.6|6435.8|6437.5|6434.7|6443.5|6440.7|6436.6|6433.8|409
1614796200000|2021-03-03 18:30:00|6437|6434.2|6438.8|6436|6439.8|6437|6430|6427.2|1641
1614796500000|2021-03-03 18:35:00|6439.2|6436.4|6433.8|6431|6440.3|6437.5|6432.6|6429.8|1345
1614796800000|2021-03-03 18:40:00|6434.2|6431.4|6434.8|6432|6438.4|6435.6|6432.8|6430|769
1614797100000|2021-03-03 18:45:00|6434.9|6432.1|6431.9|6429.1|6436.2|6433.4|6428|6425.2|1469
1614797400000|2021-03-03 18:50:00|6431.4|6428.6|6425.7|6422.9|6434.4|6431.6|6424.1|6421.3|1028
1614797700000|2021-03-03 18:55:00|6425.6|6422.8|6427.1|6424.3|6428.6|6425.8|6423.5|6420.7|596
1614798000000|2021-03-03 19:00:00|6427.9|6425.1|6409.6|6406.8|6428.4|6425.6|6408|6405.2|2450
1614798300000|2021-03-03 19:05:00|6409.5|6406.7|6400.6|6397.8|6411.6|6408.8|6398.1|6395.3|2002
1614798600000|2021-03-03 19:10:00|6400.5|6397.7|6404.1|6401.3|6410|6407.2|6400.1|6397.3|1225
1614798900000|2021-03-03 19:15:00|6404|6401.2|6411.5|6408.7|6411.5|6408.7|6397.5|6394.7|1492
1614799200000|2021-03-03 19:20:00|6411.6|6408.8|6396.3|6393.5|6414.5|6411.7|6396.2|6393.4|2819
1614799500000|2021-03-03 19:25:00|6396.7|6393.9|6400.8|6398|6401.6|6398.8|6387.8|6385|9116
1614799800000|2021-03-03 19:30:00|6399.8|6397|6407.8|6405|6418.7|6415.9|6395.8|6393|5458
1614800100000|2021-03-03 19:35:00|6407.6|6404.8|6410.8|6408|6415.8|6413|6407.6|6404.8|506
1614800400000|2021-03-03 19:40:00|6411.3|6408.5|6407.7|6404.9|6412.7|6409.9|6407.7|6404.9|231
1614800700000|2021-03-03 19:45:00|6408.7|6405.9|6406.7|6403.9|6411.7|6408.9|6402.3|6399.5|695
1614801000000|2021-03-03 19:50:00|6407.7|6404.9|6396.3|6393.5|6407.8|6405|6395.6|6392.8|1079
1614801300000|2021-03-03 19:55:00|6396.1|6393.3|6392.5|6389.7|6396.5|6393.7|6390.5|6387.7|818
1614801600000|2021-03-03 20:00:00|6392|6389.2|6397.6|6394.8|6398.4|6395.6|6392|6389.2|998
1614801900000|2021-03-03 20:05:00|6398|6395.2|6404.8|6402|6405.3|6402.5|6397.5|6394.7|443
1614802200000|2021-03-03 20:10:00|6404.9|6402.1|6405.4|6402.6|6406.3|6403.5|6404.3|6401.5|186
1614802500000|2021-03-03 20:15:00|6405|6402.2|6404.4|6401.6|6405.8|6403|6402|6399.2|129
1614802800000|2021-03-03 20:20:00|6404|6401.2|6400.4|6397.6|6404|6401.2|6399|6396.2|360
1614803100000|2021-03-03 20:25:00|6401|6398.2|6397.5|6394.7|6401|6398.2|6394.5|6391.7|182
1614803400000|2021-03-03 20:30:00|6397|6394.2|6401.5|6398.7|6401.9|6399.1|6395.4|6392.6|101
1614803700000|2021-03-03 20:35:00|6401.4|6398.6|6396.5|6393.7|6403.5|6400.7|6396.5|6393.7|126
1614804000000|2021-03-03 20:40:00|6396.4|6393.6|6400|6397.2|6401.4|6398.6|6396.4|6393.6|172
1614804300000|2021-03-03 20:45:00|6400.4|6397.6|6396.9|6394.1|6403.4|6400.6|6396.5|6393.7|181
1614804600000|2021-03-03 20:50:00|6396.7|6393.9|6395|6392.2|6396.9|6394.1|6392.5|6389.7|247
1614804900000|2021-03-03 20:55:00|6395.4|6392.6|6393|6390.2|6400.3|6397.5|6392.5|6389.7|139
1614805200000|2021-03-03 21:00:00|6393.4|6390.6|6397.8|6395|6398.8|6396|6393.4|6390.6|456
1614805500000|2021-03-03 21:05:00|6398.3|6395.5|6396.4|6393.6|6399.3|6396.5|6395.9|6393.1|42
1614805800000|2021-03-03 21:10:00|6396.8|6394|6397.8|6395|6398.3|6395.5|6395.9|6393.1|60
1614806100000|2021-03-03 21:15:00|6397.4|6394.6|6400.7|6397.9|6400.9|6398.1|6397.4|6394.6|84
1614806400000|2021-03-03 21:20:00|6400.3|6397.5|6394.3|6391.5|6400.3|6397.5|6393.9|6391.1|215
1614806700000|2021-03-03 21:25:00|6394.8|6392|6396.9|6394.1|6397.7|6394.9|6394.3|6391.5|67
1614807000000|2021-03-03 21:30:00|6396.8|6394|6395.9|6393.1|6396.8|6394|6392.4|6389.6|44
1614807300000|2021-03-03 21:35:00|6395.5|6392.7|6394.9|6392.1|6397.4|6394.6|6394.4|6391.6|54
1614807600000|2021-03-03 21:40:00|6394.4|6391.6|6388.4|6385.6|6395.3|6392.5|6388.4|6385.6|136
1614807900000|2021-03-03 21:45:00|6388.3|6385.5|6372.8|6370|6390.3|6387.5|6372.3|6369.5|379
1614808200000|2021-03-03 21:50:00|6372.9|6370.1|6374.8|6372|6380.5|6375.9|6372.3|6369.4|828
1614808500000|2021-03-03 21:55:00|6375.8|6371.8|6381.3|6378.5|6381.3|6378.5|6372.3|6367.3|288
1614808800000|2021-03-03 22:00:00|6381.7|6378.9|6387.9|6385.1|6391.4|6385.1|6381.3|6378|173
1614809100000|2021-03-03 22:05:00|6387.5|6384.7|6388.4|6378.4|6388.4|6384.7|6383.8|6378|24
1614809400000|2021-03-03 22:10:00|6385.8|6383|6389.7|6379.7|6390.2|6384.8|6385.6|6379.3|855
1614809700000|2021-03-03 22:15:00|6389.8|6379.8|6389.3|6379.3|6389.8|6379.8|6389.3|6379.3|1
1614810000000|2021-03-03 22:20:00|6388.8|6378.8|6386.9|6382.9|6389.2|6384|6386.6|6378.8|392
1614810300000|2021-03-03 22:25:00|6386.7|6383.9|6394.4|6384.4|6397.9|6393.9|6386.7|6382.9|62
1614810600000|2021-03-03 22:30:00|6394.9|6384.9|6393.9|6389.9|6397.4|6389.9|6393.9|6384.9|0
1614810900000|2021-03-03 22:35:00|6393.8|6389.8|6396.4|6386.4|6396.4|6391|6392.3|6386.4|18
1614811500000|2021-03-03 22:45:00|6392.9|6388.9|6396.4|6386.4|6396.4|6388.9|6392.9|6386.3|0
1614811800000|2021-03-03 22:50:00|6392|6389.2|6391.7|6388.9|6392.2|6389.4|6391.7|6388.9|1
1614812100000|2021-03-03 22:55:00|6392.8|6382.8|6390.8|6380.8|6392.8|6387.8|6388.8|6380.8|9
1614819600000|2021-03-04 01:00:00|6398.9|6396.1|6399.4|6395.4|6417.7|6414.3|6398.3|6394.5|846
1614819900000|2021-03-04 01:05:00|6399.5|6395.5|6390.4|6387.6|6403.4|6399.6|6388.4|6385.4|354
1614820200000|2021-03-04 01:10:00|6391.2|6388.4|6398.4|6395.6|6404.8|6402|6387.5|6384.7|225
1614820500000|2021-03-04 01:15:00|6397.9|6395.1|6397.4|6394.6|6404.4|6401.5|6397.4|6393.6|163
1614820800000|2021-03-04 01:20:00|6398.4|6395.6|6385.4|6382.6|6398.9|6396.1|6384.9|6381.5|101
1614821100000|2021-03-04 01:25:00|6385.9|6383.1|6392.4|6389.6|6394.5|6390.6|6383.9|6381.1|213
1614821400000|2021-03-04 01:30:00|6392.8|6390|6393.9|6391.1|6397.4|6394.6|6389.4|6385.6|310
1614821700000|2021-03-04 01:35:00|6393.5|6390.7|6397.4|6394.6|6403.8|6401|6393.4|6390.6|160
1614822000000|2021-03-04 01:40:00|6396.9|6394.1|6400.2|6397.4|6402.3|6399.4|6396.9|6394.1|110
1614822300000|2021-03-04 01:45:00|6400.4|6397.6|6412.8|6410|6413.2|6410.4|6399.4|6396.3|208
1614822600000|2021-03-04 01:50:00|6412.7|6409.9|6411.4|6408.6|6417.2|6414.4|6409|6406.2|146
1614822900000|2021-03-04 01:55:00|6410.9|6408.1|6414.3|6411.5|6414.8|6412|6407.6|6404.7|99
1614823200000|2021-03-04 02:00:00|6413.3|6410.5|6419.5|6416.7|6422.7|6419.9|6408.3|6405.5|195
1614823500000|2021-03-04 02:05:00|6419.3|6416.5|6421.3|6418.5|6424.4|6421.4|6416.8|6414|271
1614823800000|2021-03-04 02:10:00|6422.2|6419.4|6416.3|6413.5|6422.2|6419.4|6413.4|6410.6|188
1614824100000|2021-03-04 02:15:00|6415.8|6413|6411.8|6409|6417.3|6414.5|6411.7|6408.9|36
1614824400000|2021-03-04 02:20:00|6412.3|6409.5|6413.3|6410.5|6416.8|6414|6412.3|6409.5|36
1614824700000|2021-03-04 02:25:00|6412.3|6409.5|6410.8|6408|6413.5|6410.7|6410.3|6407.5|90
1614825000000|2021-03-04 02:30:00|6410.9|6408.1|6414.8|6412|6414.8|6412|6410.4|6407.6|258
1614825300000|2021-03-04 02:35:00|6414.7|6411.9|6418.3|6415.5|6420.3|6417.5|6410.8|6408|208
1614825600000|2021-03-04 02:40:00|6417.3|6414.5|6433.3|6430.5|6435.7|6432.9|6417.3|6414.3|453
1614825900000|2021-03-04 02:45:00|6434.1|6431.3|6432.3|6429.5|6437.5|6434.7|6431.8|6429|331
1614826200000|2021-03-04 02:50:00|6432.4|6429.6|6424.3|6421.5|6432.4|6429.6|6420.4|6417|157
1614826500000|2021-03-04 02:55:00|6424.5|6421.7|6427.3|6424.5|6427.3|6424.5|6421.8|6419|323
1614826800000|2021-03-04 03:00:00|6425.8|6423|6420.3|6417.5|6430.4|6426.6|6415.8|6413|233
1614827100000|2021-03-04 03:05:00|6419.3|6416.5|6419.3|6416.5|6424.8|6422|6416.2|6413.4|190
1614827400000|2021-03-04 03:10:00|6419.8|6417|6415.8|6413|6419.8|6417|6415.6|6412.8|311
1614827700000|2021-03-04 03:15:00|6415.4|6412.6|6418.1|6415.3|6419.8|6417|6415.4|6412.6|238
1614828000000|2021-03-04 03:20:00|6418.2|6415.4|6414.2|6411.4|6418.2|6415.4|6410.7|6407.9|128
1614828300000|2021-03-04 03:25:00|6415.1|6412.3|6414.7|6411.9|6417.2|6414.4|6411.7|6408.9|89
1614828600000|2021-03-04 03:30:00|6414.3|6411.5|6421.7|6418.9|6423.2|6420.4|6411.3|6408.5|177
1614828900000|2021-03-04 03:35:00|6422.2|6419.4|6421.7|6418.9|6423.1|6420.3|6418.6|6415.8|60
1614829200000|2021-03-04 03:40:00|6421.2|6418.4|6422.7|6419.9|6423.3|6420.4|6416.2|6413.4|50
1614829500000|2021-03-04 03:45:00|6422.2|6419.4|6423.2|6420.4|6424.1|6421.3|6420.7|6417.9|51
1614829800000|2021-03-04 03:50:00|6422.8|6420|6426.2|6423.4|6433.3|6430.3|6422.2|6419.4|350
1614830100000|2021-03-04 03:55:00|6425.7|6422.9|6424.2|6421.4|6426.1|6423.3|6422.7|6419.9|52
1614830400000|2021-03-04 04:00:00|6425.4|6422.6|6428.2|6425.4|6430.2|6427.4|6423.7|6420.9|86
1614830700000|2021-03-04 04:05:00|6427.7|6424.9|6432.5|6429.7|6434.1|6431.3|6425.3|6422.5|72
1614831000000|2021-03-04 04:10:00|6432.7|6429.9|6431.2|6428.4|6435.2|6432.4|6431.2|6428.4|53
1614831300000|2021-03-04 04:15:00|6430.7|6427.9|6437.5|6434.7|6437.7|6434.9|6426.7|6423.9|274
1614831600000|2021-03-04 04:20:00|6437.7|6434.9|6455.2|6452.4|6460.3|6455.9|6436.2|6433.4|531
1614831900000|2021-03-04 04:25:00|6455.6|6452.8|6451.7|6448.9|6458.2|6455.4|6450.7|6447.9|141
1614832200000|2021-03-04 04:30:00|6452.1|6449.3|6450.7|6447.9|6453.2|6450.4|6450.2|6447.4|48
1614832500000|2021-03-04 04:35:00|6450.2|6447.4|6456.7|6453.9|6457.8|6455|6447.7|6444.9|197
1614832800000|2021-03-04 04:40:00|6456.3|6453.5|6455|6452.2|6456.7|6453.9|6452.8|6450|78
1614833100000|2021-03-04 04:45:00|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6452.4|6449.6|88
1614833400000|2021-03-04 04:50:00|6452.9|6450.1|6452.9|6450.1|6453.3|6450.5|6452.4|6449.6|37
1614833700000|2021-03-04 04:55:00|6453.3|6450.5|6462.3|6459.5|6466.9|6464.1|6453.3|6450.5|419
1614834000000|2021-03-04 05:00:00|6462.7|6459.9|6462.8|6460|6463.9|6461.1|6460|6457.2|184
1614834300000|2021-03-04 05:05:00|6462.9|6460.1|6451.9|6449.1|6462.9|6460.1|6451.9|6449.1|49
1614834600000|2021-03-04 05:10:00|6451.1|6448.3|6446.1|6443.3|6451.9|6449.1|6445.5|6442.7|53
1614834900000|2021-03-04 05:15:00|6446|6443.2|6445.9|6443.1|6447.4|6444.6|6444|6441.2|19
1614835200000|2021-03-04 05:20:00|6445.5|6442.7|6444|6441.2|6446.9|6444.1|6441.9|6439.1|126
1614835500000|2021-03-04 05:25:00|6443.9|6441.1|6440.2|6437.4|6445.7|6442.9|6440.2|6437.4|222
1614835800000|2021-03-04 05:30:00|6439.7|6436.9|6438.6|6435.8|6443.7|6440.9|6436.4|6433.6|247
1614836100000|2021-03-04 05:35:00|6438.2|6435.4|6448.5|6445.7|6450.5|6447.7|6434.1|6431.3|182
1614836400000|2021-03-04 05:40:00|6448.7|6445.9|6440.5|6437.7|6450.5|6447.7|6440.2|6437.4|245
1614836700000|2021-03-04 05:45:00|6440.7|6437.9|6446.6|6443.8|6448.5|6445.7|6439.2|6436.4|186
1614837000000|2021-03-04 05:50:00|6447.5|6444.7|6447.1|6444.3|6449.6|6446.8|6445|6442.2|228
1614837300000|2021-03-04 05:55:00|6446.6|6443.8|6439.6|6436.8|6447.6|6444.8|6439.6|6436.8|81
1614837600000|2021-03-04 06:00:00|6439.1|6436.3|6432.7|6429.9|6440.6|6437.8|6432.7|6429.9|120
1614837900000|2021-03-04 06:05:00|6432.6|6429.8|6443.6|6440.8|6444.1|6441.3|6432.6|6429.8|193
1614838200000|2021-03-04 06:10:00|6443.2|6440.4|6437.3|6434.5|6444.6|6441.8|6437.3|6434.5|187
1614838500000|2021-03-04 06:15:00|6437.1|6434.3|6440.6|6437.8|6444.6|6441.8|6437.1|6434.3|133
1614838800000|2021-03-04 06:20:00|6441.1|6438.3|6442.1|6439.3|6450|6447.2|6440.6|6436.8|289
1614839100000|2021-03-04 06:25:00|6441.6|6438.8|6441.6|6438.8|6446.6|6443.8|6440.5|6437.7|101
1614839400000|2021-03-04 06:30:00|6440.5|6437.7|6436.6|6433.8|6441.5|6438.7|6434.6|6431.8|62
1614839700000|2021-03-04 06:35:00|6436.1|6433.3|6426.3|6423.5|6436.6|6433.8|6421.7|6418.9|351
1614840000000|2021-03-04 06:40:00|6425.9|6423.1|6428.8|6426|6431.8|6429|6425.3|6422.5|188
1614840300000|2021-03-04 06:45:00|6427.8|6425|6438.5|6435.7|6439.7|6436.9|6425.8|6423|126
1614840600000|2021-03-04 06:50:00|6439.1|6436.3|6429.7|6426.9|6439.1|6436.3|6429.1|6426.3|134
1614840900000|2021-03-04 06:55:00|6429.2|6426.4|6426.8|6424|6430.6|6427.8|6426.1|6423.3|215
1614841200000|2021-03-04 07:00:00|6426.4|6423.6|6438.8|6436|6445.9|6440|6425.8|6423|614
1614841500000|2021-03-04 07:05:00|6438.9|6436.1|6455.7|6452.9|6456.7|6452.9|6438.8|6436|424
1614841800000|2021-03-04 07:10:00|6455.4|6452.6|6456.2|6453.4|6461.1|6458.3|6451.7|6448.9|421
1614842100000|2021-03-04 07:15:00|6456.1|6453.3|6447.5|6444.7|6456.7|6453.9|6446.7|6443.9|165
1614842400000|2021-03-04 07:20:00|6449.4|6446.6|6470.5|6467.7|6474.4|6471.6|6449.4|6446.6|656
1614842700000|2021-03-04 07:25:00|6469.4|6466.6|6465.5|6462.7|6472|6469.2|6462.5|6459.7|523
1614843000000|2021-03-04 07:30:00|6464.5|6461.7|6458.6|6455.8|6471.4|6468.6|6458.6|6455.8|333
1614843300000|2021-03-04 07:35:00|6457.9|6455.1|6459|6456.2|6468|6465.2|6457.4|6454.6|492
1614843600000|2021-03-04 07:40:00|6458.5|6455.7|6466.5|6463.7|6466.9|6464.1|6457|6454.2|237
1614843900000|2021-03-04 07:45:00|6466.6|6463.8|6459.6|6456.8|6476.5|6473.7|6458|6455.2|514
1614844200000|2021-03-04 07:50:00|6460|6457.2|6458.8|6456|6463|6460.2|6457.4|6454.6|490
1614844500000|2021-03-04 07:55:00|6459.2|6456.4|6455.8|6453|6459.2|6456.4|6453.4|6450.6|297
1614844800000|2021-03-04 08:00:00|6455.9|6453.1|6456.8|6454|6465.7|6462.9|6453.9|6451.1|904
1614845100000|2021-03-04 08:05:00|6456.6|6453.8|6452.4|6449.6|6458.7|6455.9|6449.2|6446.4|1363
1614845400000|2021-03-04 08:10:00|6452.5|6449.7|6440.5|6437.7|6454|6451.2|6440|6437.2|609
1614845700000|2021-03-04 08:15:00|6440.4|6437.6|6441.2|6438.4|6442.5|6439.7|6430.6|6427.8|795
1614846000000|2021-03-04 08:20:00|6441|6438.2|6444.8|6442|6450.3|6447.5|6439.3|6436.5|1442
1614846300000|2021-03-04 08:25:00|6444.4|6441.6|6441.7|6438.9|6446.2|6443.4|6435.5|6432.7|2553
1614846600000|2021-03-04 08:30:00|6441.5|6438.7|6444.9|6442.1|6447.9|6445.1|6439.1|6436.3|4230
1614846900000|2021-03-04 08:35:00|6445.3|6442.5|6441.4|6438.6|6446.2|6443.4|6440.5|6437.7|1316
1614847200000|2021-03-04 08:40:00|6440.6|6437.8|6419.7|6416.9|6441.5|6438.7|6418.5|6415.7|2454
1614847500000|2021-03-04 08:45:00|6420.1|6417.3|6442.4|6439.6|6442.5|6439.7|6418.8|6416|2312
1614847800000|2021-03-04 08:50:00|6442.5|6439.7|6426.1|6423.3|6442.5|6439.7|6416.2|6413.4|4344
1614848100000|2021-03-04 08:55:00|6425.3|6422.5|6419.1|6416.3|6430.1|6427.3|6418.1|6415.3|970
1614848400000|2021-03-04 09:00:00|6419.5|6416.7|6416.9|6414.1|6424.1|6421.3|6415.5|6412.7|1337
1614848700000|2021-03-04 09:05:00|6416.4|6413.6|6416.4|6413.6|6424.9|6422.1|6413.9|6411.1|1084
1614849000000|2021-03-04 09:10:00|6416.8|6414|6401.6|6398.8|6421|6418.2|6400.5|6397.7|1096
1614849300000|2021-03-04 09:15:00|6402|6399.2|6384.3|6381.5|6405.6|6402.8|6382.3|6379.5|3555
1614849600000|2021-03-04 09:20:00|6385.3|6382.5|6379.1|6376.3|6385.9|6383.1|6368.4|6365.6|2857
1614849900000|2021-03-04 09:25:00|6379.3|6376.5|6372.1|6369.3|6379.3|6376.5|6369.1|6366.3|1480
1614850200000|2021-03-04 09:30:00|6372.2|6369.4|6354.5|6351.7|6374.1|6371.3|6354.1|6351.3|2698
1614850500000|2021-03-04 09:35:00|6354.9|6352.1|6350.5|6347.7|6357.1|6354.3|6347.6|6344.8|1972
1614850800000|2021-03-04 09:40:00|6350.3|6347.5|6342|6339.2|6350.3|6347.5|6332.6|6329.8|1330
1614851100000|2021-03-04 09:45:00|6341.5|6338.7|6362.5|6359.7|6365|6362.2|6336.5|6333.7|2783
1614851400000|2021-03-04 09:50:00|6362.1|6359.3|6378|6375.2|6379.5|6376.7|6359|6356.2|1199
1614851700000|2021-03-04 09:55:00|6377.9|6375.1|6377.4|6374.6|6386.1|6383.3|6374|6371.2|760
1614852000000|2021-03-04 10:00:00|6378|6375.2|6380.8|6378|6382.1|6379.3|6370|6367.2|2011
1614852300000|2021-03-04 10:05:00|6380.6|6377.8|6364.8|6362|6382.3|6379.5|6363.3|6360.5|1155
1614852600000|2021-03-04 10:10:00|6364.2|6361.4|6362.3|6359.5|6365.2|6362.4|6357.4|6354|1238
1614852900000|2021-03-04 10:15:00|6361.8|6359|6347.4|6344.6|6362.2|6359.4|6346.9|6344.1|714
1614853200000|2021-03-04 10:20:00|6347|6344.2|6342.9|6340.1|6351.4|6348.6|6340.4|6337.6|1630
1614853500000|2021-03-04 10:25:00|6342.4|6339.6|6341.4|6338.6|6344.9|6342.1|6335.9|6333.1|584
1614853800000|2021-03-04 10:30:00|6341.3|6338.5|6352|6349.2|6354.3|6351.5|6326.2|6322.8|3470
1614854100000|2021-03-04 10:35:00|6353|6350.2|6350.2|6347.4|6360.8|6358|6348.3|6345.5|1157
1614854400000|2021-03-04 10:40:00|6350.8|6348|6357.8|6355|6362.8|6360|6349.8|6347|642
1614854700000|2021-03-04 10:45:00|6357.4|6354.6|6366.3|6363.5|6366.8|6364|6353.6|6350.8|484
1614855000000|2021-03-04 10:50:00|6366.7|6363.9|6376.6|6373.8|6377.2|6374.4|6366.3|6363.5|1018
1614855300000|2021-03-04 10:55:00|6377|6374.2|6373.9|6371.1|6379.6|6376.8|6369|6366.2|981
1614855600000|2021-03-04 11:00:00|6374|6371.2|6364.9|6362.1|6374.9|6372.1|6362.3|6359.5|816
1614855900000|2021-03-04 11:05:00|6365.2|6362.4|6367.9|6365.1|6377.5|6374.7|6344.1|6341.3|4233
1614856200000|2021-03-04 11:10:00|6367.1|6364.3|6365.6|6362.8|6368|6365.2|6359.9|6357.1|1107
1614856500000|2021-03-04 11:15:00|6367.1|6364.3|6369.5|6366.7|6372.5|6369.7|6365.8|6363|403
1614856800000|2021-03-04 11:20:00|6370|6367.2|6385.1|6382.3|6387|6384.2|6367|6364.2|1186
1614857100000|2021-03-04 11:25:00|6384.7|6381.9|6377.6|6374.8|6385.5|6382.7|6376.7|6373.9|681
1614857400000|2021-03-04 11:30:00|6377.1|6374.3|6365.7|6362.9|6377.9|6375.1|6364.2|6361.4|858
1614857700000|2021-03-04 11:35:00|6366.1|6363.3|6382.5|6379.7|6383.1|6380.3|6366.1|6363.3|486
1614858000000|2021-03-04 11:40:00|6383|6380.2|6374.1|6371.3|6386|6383.2|6371.3|6368.5|816
1614858300000|2021-03-04 11:45:00|6374.2|6371.4|6385.1|6382.3|6386.1|6383.3|6372.5|6369.7|866
1614858600000|2021-03-04 11:50:00|6385.5|6382.7|6399.1|6396.3|6399.1|6396.3|6383.1|6380.3|962
1614858900000|2021-03-04 11:55:00|6399|6396.2|6401.5|6398.7|6403.5|6400.7|6395.2|6392.4|806
1614859200000|2021-03-04 12:00:00|6402|6399.2|6391.4|6388.6|6411.8|6409|6391.4|6388.6|1513
1614859500000|2021-03-04 12:05:00|6391.5|6388.7|6399.9|6397.1|6399.9|6397.1|6391.5|6388.7|653
1614859800000|2021-03-04 12:10:00|6399.2|6396.4|6403.2|6400.4|6408.7|6405.9|6398.9|6396.1|635
1614860100000|2021-03-04 12:15:00|6403.6|6400.8|6401|6398.2|6404.6|6401.8|6397.9|6395.1|876
1614860400000|2021-03-04 12:20:00|6400.8|6398|6404|6401.2|6406|6403.2|6392.8|6390|545
1614860700000|2021-03-04 12:25:00|6403.6|6400.8|6416.6|6413.8|6417.6|6414.4|6400.6|6397.8|964
1614861000000|2021-03-04 12:30:00|6416.5|6413.7|6405.9|6403.1|6418.5|6415.7|6405.4|6402.6|1629
1614861300000|2021-03-04 12:35:00|6406.1|6403.3|6408.8|6406|6412.8|6410|6404.9|6402.1|307
1614861600000|2021-03-04 12:40:00|6409.2|6406.4|6406.1|6403.3|6414.3|6411.5|6406.1|6403.3|727
1614861900000|2021-03-04 12:45:00|6406.8|6404|6412.2|6409.4|6412.2|6409.4|6402.8|6400|397
1614862200000|2021-03-04 12:50:00|6412.3|6409.5|6414.7|6411.9|6417.4|6414.6|6408.8|6406|878
1614862500000|2021-03-04 12:55:00|6414.8|6412|6415.8|6413|6421.7|6418.9|6411.3|6408.5|1268
1614862800000|2021-03-04 13:00:00|6416.6|6413.8|6406.8|6404|6416.6|6413.8|6404.8|6402|1757
1614863100000|2021-03-04 13:05:00|6406.7|6403.9|6401.8|6399|6406.7|6403.9|6396.7|6393.9|736
1614863400000|2021-03-04 13:10:00|6401.4|6398.6|6413.2|6410.4|6415.2|6412.4|6399.8|6397|558
1614863700000|2021-03-04 13:15:00|6412.8|6410|6420.4|6417.6|6425.2|6422.4|6412.8|6410|781
1614864000000|2021-03-04 13:20:00|6420|6417.2|6422.8|6420|6424.8|6422|6418.9|6416.1|335
1614864300000|2021-03-04 13:25:00|6423.3|6420.5|6427.3|6424.5|6428.8|6426|6419.8|6417|883
1614864600000|2021-03-04 13:30:00|6427.7|6424.9|6443.5|6440.7|6449|6446.2|6422.3|6419.5|2166
1614864900000|2021-03-04 13:35:00|6443.9|6441.1|6484.1|6481.3|6487.4|6484.6|6443.9|6441.1|8288
1614865200000|2021-03-04 13:40:00|6485|6482.2|6503|6500.2|6527|6524.2|6485|6482.2|13088
1614865500000|2021-03-04 13:45:00|6503.1|6500.3|6491.3|6488.5|6517.5|6514.7|6490.2|6487.4|6052
1614865800000|2021-03-04 13:50:00|6491.2|6488.4|6512.6|6509.8|6516.1|6513.3|6490.7|6487.9|2496
1614866100000|2021-03-04 13:55:00|6512.2|6509.4|6533.1|6530.3|6539.9|6537.1|6510.6|6507.8|3116
1614866400000|2021-03-04 14:00:00|6532.9|6530.1|6511.8|6509|6540.7|6537.9|6510.1|6507.3|2909
1614866700000|2021-03-04 14:05:00|6511.9|6509.1|6514.4|6511.6|6520.9|6518.1|6504.2|6501.4|1694
1614867000000|2021-03-04 14:10:00|6514.8|6512|6519.7|6516.9|6527.7|6524.9|6510.8|6508|1284
1614867300000|2021-03-04 14:15:00|6518.9|6516.1|6509.9|6507.1|6525.7|6522.9|6507.9|6505.1|1245
1614867600000|2021-03-04 14:20:00|6509.8|6507|6519.2|6516.4|6519.6|6516.8|6505.9|6503.1|1308
1614867900000|2021-03-04 14:25:00|6518.8|6516|6513.2|6510.4|6524.6|6521.8|6502.9|6500.1|1601
1614868200000|2021-03-04 14:30:00|6512.8|6510|6512.2|6509.4|6517.8|6515|6503.8|6501|973
1614868500000|2021-03-04 14:35:00|6512.3|6509.5|6507.7|6504.9|6514.7|6511.9|6497.8|6495|1170
1614868800000|2021-03-04 14:40:00|6507.4|6504.6|6497.3|6494.5|6510.7|6507.9|6491.3|6488.5|1662
1614869100000|2021-03-04 14:45:00|6497.7|6494.9|6479.2|6476.4|6497.7|6494.9|6475.3|6472.5|4381
1614869400000|2021-03-04 14:50:00|6478.8|6476|6464.6|6461.8|6482.1|6479.3|6458.1|6455.3|2980
1614869700000|2021-03-04 14:55:00|6464.2|6461.4|6471.8|6469|6474.6|6471.8|6453.9|6451.1|2755
1614870000000|2021-03-04 15:00:00|6472.9|6470.1|6481.5|6478.7|6484.6|6481.8|6469.4|6466.6|2369
1614870300000|2021-03-04 15:05:00|6482.1|6479.3|6495.5|6492.7|6496.6|6493.8|6481.6|6478.8|2450
1614870600000|2021-03-04 15:10:00|6494.5|6491.7|6517|6514.2|6520.7|6517.9|6492.9|6490.1|5768
1614870900000|2021-03-04 15:15:00|6516.7|6513.9|6559|6556.2|6562.5|6559.7|6511.4|6508.6|11778
1614871200000|2021-03-04 15:20:00|6558.7|6555.9|6546.2|6543.4|6586.1|6583.3|6544.4|6539.6|12445
1614871500000|2021-03-04 15:25:00|6545.8|6543|6564.2|6561.4|6573.7|6570.9|6544.4|6541.6|4804
1614871800000|2021-03-04 15:30:00|6563.9|6561.1|6564.6|6561.8|6575|6572.2|6561.4|6558.6|6654
1614872100000|2021-03-04 15:35:00|6563.9|6561.1|6574.6|6571.8|6580.4|6577.6|6562.4|6559.6|5863
1614872400000|2021-03-04 15:40:00|6574.9|6572.1|6604.2|6601.4|6604.7|6601.9|6573.6|6570.8|7283
1614872700000|2021-03-04 15:45:00|6604.3|6601.5|6625.8|6623|6641.3|6638.5|6604.3|6601.5|8391
1614873000000|2021-03-04 15:50:00|6626.3|6623.5|6663.8|6661|6679.3|6676.5|6626|6623.2|9246
1614873300000|2021-03-04 15:55:00|6663.9|6661.1|6715.9|6713.1|6716|6713.2|6663|6660.2|14827
1614873600000|2021-03-04 16:00:00|6716|6713.2|6721.9|6719.1|6733.2|6730.4|6707.1|6704.3|9885
1614873900000|2021-03-04 16:05:00|6722.3|6719.5|6693|6690.2|6724.9|6722.1|6689.4|6684.1|7559
1614874200000|2021-03-04 16:10:00|6693.2|6690.4|6689.4|6686.6|6704.8|6702|6682.4|6679.6|7418
1614874500000|2021-03-04 16:15:00|6689.5|6686.7|6706|6703.2|6707.7|6704.9|6685|6682.2|4235
1614874800000|2021-03-04 16:20:00|6706.2|6703.4|6688.8|6686|6713|6710.2|6682.7|6679.9|4481
1614875100000|2021-03-04 16:25:00|6688.4|6685.6|6700.4|6697.6|6702.8|6700|6673.6|6670.8|7019
1614875400000|2021-03-04 16:30:00|6699.1|6696.3|6683.8|6681|6710.8|6708|6681.8|6679|4998
1614875700000|2021-03-04 16:35:00|6684.2|6681.4|6720.6|6717.8|6721.2|6718.4|6683.8|6681|3571
1614876000000|2021-03-04 16:40:00|6720.4|6717.6|6714|6711.2|6729.8|6726.7|6710.2|6707.4|5515
1614876300000|2021-03-04 16:45:00|6714.4|6711.6|6712.9|6710.1|6721.9|6719.1|6708|6705.2|2629
1614876600000|2021-03-04 16:50:00|6712|6709.2|6721.4|6718.6|6733.5|6730.7|6710|6707.2|2435
1614876900000|2021-03-04 16:55:00|6721|6718.2|6722.5|6719.7|6728.9|6726.1|6718|6715.2|1267
1614877200000|2021-03-04 17:00:00|6722.9|6720.1|6741.9|6739.1|6742.9|6740.1|6710.2|6707.4|2984
1614877500000|2021-03-04 17:05:00|6741.4|6738.6|6750|6747.2|6752.9|6750.1|6736|6733.2|2392
1614877800000|2021-03-04 17:10:00|6749.6|6746.8|6743.1|6740.3|6750.9|6748.1|6726.6|6723.8|3657
1614878100000|2021-03-04 17:15:00|6742.9|6740.1|6750.8|6748|6761.1|6758.3|6741.4|6738.6|4099
1614878400000|2021-03-04 17:20:00|6750.7|6747.9|6742.8|6740|6756.6|6753.8|6739.2|6736.4|2159
1614878700000|2021-03-04 17:25:00|6743.1|6740.3|6752.4|6749.6|6756.6|6753.8|6736.8|6734|4352
1614879000000|2021-03-04 17:30:00|6752.3|6749.5|6753.4|6750.6|6756.3|6753.5|6743.3|6740.5|2103
1614879300000|2021-03-04 17:35:00|6753.9|6751.1|6734.6|6731.8|6757.3|6754.5|6726.3|6723.5|4159
1614879600000|2021-03-04 17:40:00|6733.8|6731|6729.3|6726.5|6738.8|6736|6726.9|6724.1|3063
1614879900000|2021-03-04 17:45:00|6728.9|6726.1|6715|6712.2|6733.8|6731|6705|6702.2|4530
1614880200000|2021-03-04 17:50:00|6715.1|6712.3|6698.3|6695.5|6718|6715.2|6693.6|6690.8|5800
1614880500000|2021-03-04 17:55:00|6697.9|6695.1|6708.1|6705.3|6708.1|6705.3|6693.6|6690.8|2081
1614880800000|2021-03-04 18:00:00|6708|6705.2|6709.5|6706.7|6723.7|6720.9|6704.7|6701.9|2479
1614881100000|2021-03-04 18:05:00|6709.8|6707|6693.3|6690.5|6712.5|6709.7|6692.8|6690|2287
1614881400000|2021-03-04 18:10:00|6693.2|6690.4|6704.9|6702.1|6707.2|6704.4|6689.9|6687.1|1778
1614881700000|2021-03-04 18:15:00|6704.5|6701.7|6708.8|6706|6710.4|6707.6|6695.1|6692.3|1942
1614882000000|2021-03-04 18:20:00|6708.4|6705.6|6708.8|6706|6711.9|6709.1|6699.8|6697|1387
1614882300000|2021-03-04 18:25:00|6708.4|6705.6|6706.1|6703.3|6710.8|6708|6699.9|6697.1|906
1614882600000|2021-03-04 18:30:00|6706.9|6704.1|6691.8|6689|6707.1|6704.3|6691.7|6688.9|833
1614882900000|2021-03-04 18:35:00|6691.7|6688.9|6686.9|6684.1|6696.4|6693.6|6681.9|6679.1|2785
1614883200000|2021-03-04 18:40:00|6687.3|6684.5|6673.3|6670.5|6687.4|6684.6|6662.9|6660.1|2855
1614883500000|2021-03-04 18:45:00|6673|6670.2|6661.9|6659.1|6673.3|6670.5|6651.5|6647.6|2456
1614883800000|2021-03-04 18:50:00|6661.4|6658.6|6672.5|6669.7|6682.6|6679.8|6651.4|6648.6|1719
1614884100000|2021-03-04 18:55:00|6672.3|6669.5|6664|6661.2|6677.4|6674.6|6660.8|6658|1889
1614884400000|2021-03-04 19:00:00|6663.4|6660.6|6629.1|6626.3|6667|6664.2|6624.1|6621.3|3768
1614884700000|2021-03-04 19:05:00|6629.3|6626.5|6643|6640.2|6645.9|6643.1|6624.5|6621.7|3331
1614885000000|2021-03-04 19:10:00|6642.6|6639.8|6668.4|6665.6|6671.9|6669.1|6641.1|6638.3|3259
1614885300000|2021-03-04 19:15:00|6668.8|6666|6640.4|6637.6|6668.8|6666|6639.9|6637.1|2533
1614885600000|2021-03-04 19:20:00|6640.2|6637.4|6656.8|6654|6659.3|6656.5|6634.7|6631.9|4586
1614885900000|2021-03-04 19:25:00|6656.5|6653.7|6663.7|6660.9|6672.1|6669.3|6645.1|6642.3|9246
1614886200000|2021-03-04 19:30:00|6663.6|6660.8|6652.6|6649.8|6663.7|6660.9|6639|6636.2|2254
1614886500000|2021-03-04 19:35:00|6652|6649.2|6652.4|6649.6|6664|6661.2|6647.1|6644.3|807
1614886800000|2021-03-04 19:40:00|6652.5|6649.7|6676.6|6673.8|6677|6674.2|6651.2|6648.4|575
1614887100000|2021-03-04 19:45:00|6676.5|6673.7|6684|6681.2|6685|6682.2|6665|6662.2|785
1614887400000|2021-03-04 19:50:00|6683.8|6681|6688.8|6686|6693.8|6691|6675.6|6672.8|658
1614887700000|2021-03-04 19:55:00|6689.2|6686.4|6694.3|6691.5|6698.3|6695.5|6684.6|6681.8|760
1614888000000|2021-03-04 20:00:00|6695.1|6692.3|6700.1|6697.3|6708.7|6705.9|6694.3|6691.5|528
1614888300000|2021-03-04 20:05:00|6700.7|6697.9|6686.1|6683.3|6708.1|6705.3|6683.7|6680.9|359
1614888600000|2021-03-04 20:10:00|6686.6|6683.8|6694.3|6691.5|6695.7|6692.9|6686.6|6683.8|439
1614888900000|2021-03-04 20:15:00|6694.2|6691.4|6700.8|6698|6704.8|6702|6691.3|6688.5|886
1614889200000|2021-03-04 20:20:00|6701.3|6698.5|6682.9|6680.1|6701.5|6698.7|6682.1|6679.3|566
1614889500000|2021-03-04 20:25:00|6682.4|6679.6|6698.6|6695.8|6699.1|6696.3|6676.1|6673.3|897
1614889800000|2021-03-04 20:30:00|6698.2|6695.4|6706.4|6703.6|6707.4|6704.6|6697.2|6694.4|1350
1614890100000|2021-03-04 20:35:00|6706.6|6703.8|6698.8|6696|6708.3|6705.5|6695.5|6692.7|436
1614890400000|2021-03-04 20:40:00|6699|6696.2|6699|6696.2|6704.9|6702.1|6695.4|6692.6|113
1614890700000|2021-03-04 20:45:00|6699.4|6696.6|6697|6694.2|6701.8|6699|6692.4|6689.6|240
1614891000000|2021-03-04 20:50:00|6696.8|6694|6700|6697.2|6705|6702.2|6696.8|6694|246
1614891300000|2021-03-04 20:55:00|6699.9|6697.1|6703|6700.2|6706.4|6703.6|6697.5|6694.7|222
1614891600000|2021-03-04 21:00:00|6704.5|6700.5|6705.6|6702.8|6710.9|6708.1|6702.4|6699.6|384
1614891900000|2021-03-04 21:05:00|6705.9|6703.1|6710.1|6707.3|6711.1|6708.3|6705.3|6702.5|111
1614892200000|2021-03-04 21:10:00|6710.3|6707.5|6705.2|6702.4|6711.5|6708.7|6703.2|6700.4|273
1614892500000|2021-03-04 21:15:00|6704.9|6702.1|6713.3|6710.5|6713.3|6710.5|6704.7|6701.9|383
1614892800000|2021-03-04 21:20:00|6713.8|6711|6701|6698.2|6713.9|6711.1|6700.1|6697.2|180
1614893100000|2021-03-04 21:25:00|6701.1|6698.3|6695.4|6692.6|6701.1|6698.3|6692.9|6689.4|263
1614893400000|2021-03-04 21:30:00|6695.7|6692.9|6693|6690.2|6695.7|6692.9|6688.7|6685.9|181
1614893700000|2021-03-04 21:35:00|6692.9|6690.1|6687.6|6684.8|6694.3|6690.1|6686|6683|165
1614894000000|2021-03-04 21:40:00|6688|6685.2|6684.4|6680.4|6689.1|6685.4|6683.6|6680.3|98
1614894300000|2021-03-04 21:45:00|6684.3|6680.3|6688.3|6685.5|6689.2|6686.4|6675.3|6672.5|304
1614894600000|2021-03-04 21:50:00|6688|6685.2|6688.3|6685.5|6691.2|6688.4|6686.3|6683.5|97
1614894900000|2021-03-04 21:55:00|6688.7|6685.9|6687.6|6684.8|6692.4|6685.9|6682.2|6679.3|839
1614895200000|2021-03-04 22:00:00|6692.7|6682.7|6703.7|6693.7|6707.1|6700.5|6690.7|6681.2|317
1614895500000|2021-03-04 22:05:00|6700.7|6690.7|6700.2|6690.2|6702.7|6692.7|6697.7|6687.7|9
1614895800000|2021-03-04 22:10:00|6699.7|6689.7|6700.1|6690.1|6701.3|6691.3|6698.2|6688.2|749
1614896100000|2021-03-04 22:15:00|6700.2|6690.2|6702.7|6692.7|6703.1|6693.1|6700.2|6690.2|12
1614896400000|2021-03-04 22:20:00|6703.8|6693.8|6710.1|6707.3|6711.5|6707.8|6703.8|6693.8|778
1614896700000|2021-03-04 22:25:00|6712.2|6702.2|6712.2|6702.2|6712.2|6704.7|6708.7|6702.2|20
1614897000000|2021-03-04 22:30:00|6707.1|6704.3|6711.1|6708.3|6712.2|6708.6|6707.1|6702.2|51
1614897300000|2021-03-04 22:35:00|6711.4|6708.6|6712.1|6702.1|6713|6708.6|6707|6702|35
1614897600000|2021-03-04 22:40:00|6711.9|6709.1|6706.6|6696.6|6711.9|6709.1|6706.6|6696.6|41
1614897900000|2021-03-04 22:45:00|6706.3|6696.3|6706.9|6696.9|6708.4|6702.5|6705.3|6696.1|18
1614898200000|2021-03-04 22:50:00|6705.8|6695.8|6704.9|6694.9|6705.8|6695.8|6704.3|6694.3|0
1614898500000|2021-03-04 22:55:00|6703.9|6693.9|6714.3|6704.3|6714.3|6706.7|6703.9|6693.9|8
1614906000000|2021-03-05 01:00:00|6703.4|6700.6|6696.3|6692.3|6733.5|6728.2|6689.6|6685.1|2498
1614906300000|2021-03-05 01:05:00|6696.2|6692.2|6669.2|6666.4|6700.6|6697.3|6669.1|6666.3|1198
1614906600000|2021-03-05 01:10:00|6669.6|6666.8|6678.2|6675.4|6678.6|6675.8|6662.9|6660.1|778
1614906900000|2021-03-05 01:15:00|6678.1|6675.3|6673.9|6671.1|6679|6676.2|6666.1|6663.3|462
1614907200000|2021-03-05 01:20:00|6674|6671.2|6677.1|6674.3|6677.2|6674.3|6667.7|6664.2|303
1614907500000|2021-03-05 01:25:00|6677.5|6674.7|6666.2|6662.2|6677.6|6674.8|6658.6|6655.8|676
1614907800000|2021-03-05 01:30:00|6666|6663.2|6666.2|6663.4|6673.1|6669.3|6659.2|6656.4|554
1614908100000|2021-03-05 01:35:00|6666.1|6663.3|6686.1|6683.3|6686.6|6683.8|6662.1|6659.3|392
1614908400000|2021-03-05 01:40:00|6686.5|6683.7|6692.1|6689.3|6695|6692.2|6682.1|6679.3|351
1614908700000|2021-03-05 01:45:00|6692.8|6690|6682.3|6679.5|6694.3|6691.3|6681.2|6678.2|119
1614909000000|2021-03-05 01:50:00|6682.1|6679.3|6667.1|6664.3|6683.1|6680.3|6666.1|6663|122
1614909300000|2021-03-05 01:55:00|6666.4|6663.6|6655.9|6653.1|6671.8|6669|6655.1|6651.3|151
1614909600000|2021-03-05 02:00:00|6656.1|6653.3|6667.4|6664.6|6670.5|6667.1|6654.1|6651.2|219
1614909900000|2021-03-05 02:05:00|6667.8|6665|6669|6666.2|6681.9|6678.5|6665.9|6663.1|314
1614910200000|2021-03-05 02:10:00|6671.1|6667.1|6678|6675.2|6684.4|6681.6|6666.4|6663.6|496
1614910500000|2021-03-05 02:15:00|6678.3|6675.5|6693.9|6691.1|6694.3|6691.1|6676.4|6673|569
1614910800000|2021-03-05 02:20:00|6693.7|6690.9|6706.9|6704.1|6708.3|6705.5|6693.4|6690.6|950
1614911100000|2021-03-05 02:25:00|6706.5|6703.7|6701.8|6699|6707.8|6705|6697.2|6694.4|598
1614911400000|2021-03-05 02:30:00|6700.9|6698.1|6709.8|6707|6712.3|6709.5|6697.3|6694.5|194
1614911700000|2021-03-05 02:35:00|6710.6|6707.8|6713.3|6710.5|6714.3|6711.5|6704.9|6702.1|223
1614912000000|2021-03-05 02:40:00|6713.8|6711|6717.5|6714.7|6717.5|6714.7|6703|6700.2|251
1614912300000|2021-03-05 02:45:00|6717.6|6714.8|6735.6|6732.8|6736.3|6733.5|6716.8|6713.7|627
1614912600000|2021-03-05 02:50:00|6734.9|6732.1|6721.6|6718.8|6734.9|6732.1|6717.7|6714.7|183
1614912900000|2021-03-05 02:55:00|6720.6|6717.8|6724.7|6721.9|6727.6|6724.8|6720.6|6717.8|120
1614913200000|2021-03-05 03:00:00|6724.6|6721.8|6725.7|6722.9|6734.8|6731.8|6724.2|6720.8|176
1614913500000|2021-03-05 03:05:00|6726.7|6723.9|6721.6|6718.8|6728.2|6725.4|6718.7|6715.7|249
1614913800000|2021-03-05 03:10:00|6720.6|6717.8|6729.8|6727|6730.2|6727.4|6720.6|6717.8|332
1614914100000|2021-03-05 03:15:00|6730.2|6727.4|6721.6|6718.8|6730.9|6727.9|6718.7|6715.7|93
1614914400000|2021-03-05 03:20:00|6721.2|6718.4|6722.8|6720|6725.2|6722.4|6719.8|6717|77
1614914700000|2021-03-05 03:25:00|6722.5|6719.7|6721.9|6719.1|6723.2|6720.4|6717.8|6714.9|88
1614915000000|2021-03-05 03:30:00|6721.8|6719|6727.7|6724.9|6727.7|6724.9|6718.3|6715.5|114
1614915300000|2021-03-05 03:35:00|6727.8|6725|6717.8|6715|6728.2|6725.4|6716.9|6714.1|416
1614915600000|2021-03-05 03:40:00|6717.9|6715.1|6713.8|6711|6718.2|6715.1|6710.9|6708.1|450
1614915900000|2021-03-05 03:45:00|6714.7|6711.9|6713.7|6710.9|6715.7|6712.9|6712.3|6709.5|44
1614916200000|2021-03-05 03:50:00|6713.3|6710.5|6715|6712.2|6716.2|6713.4|6713.2|6710.4|47
1614916500000|2021-03-05 03:55:00|6714.9|6712.1|6717.7|6714.9|6721.2|6718.4|6710.8|6708|126
1614916800000|2021-03-05 04:00:00|6721|6718.2|6715.7|6712.9|6722|6719.2|6714|6711.2|140
1614917100000|2021-03-05 04:05:00|6715.5|6712.7|6715.5|6712.7|6720.5|6717.7|6714.1|6711.3|134
1614917400000|2021-03-05 04:10:00|6715.6|6712.8|6720.6|6717.8|6722|6719.2|6715.6|6712.8|150
1614917700000|2021-03-05 04:15:00|6719.6|6716.8|6720.8|6718|6723.5|6720.7|6719.1|6716.3|69
1614918000000|2021-03-05 04:20:00|6720.5|6717.7|6722.1|6719.3|6728.6|6724.8|6720.5|6717.7|310
1614918300000|2021-03-05 04:25:00|6723.5|6720.7|6730.5|6727.7|6730.7|6727.7|6723.5|6720.7|88
1614918600000|2021-03-05 04:30:00|6730.6|6727.8|6731.6|6728.8|6733.6|6730.8|6728.5|6725.7|188
1614918900000|2021-03-05 04:35:00|6731.5|6728.7|6730.1|6727.3|6736|6733.2|6730.1|6727.3|191
1614919200000|2021-03-05 04:40:00|6729.6|6726.8|6725.6|6722.8|6731|6728.2|6725.5|6722.7|856
1614919500000|2021-03-05 04:45:00|6726.4|6723.6|6727.4|6724.6|6731.9|6729.1|6725.4|6722.6|94
1614919800000|2021-03-05 04:50:00|6726.6|6723.8|6725.5|6722.7|6728|6725.2|6725.5|6722.7|126
1614920100000|2021-03-05 04:55:00|6726|6723.2|6723.5|6720.7|6726.8|6724|6722.6|6719.8|56
1614920400000|2021-03-05 05:00:00|6723.1|6720.3|6722.7|6719.9|6726.2|6723.4|6721.7|6718.9|144
1614920700000|2021-03-05 05:05:00|6721.7|6718.9|6718.6|6715.8|6723.1|6720.3|6714.6|6711.8|172
1614921000000|2021-03-05 05:10:00|6718.2|6715.4|6716.6|6713.8|6719.1|6716.3|6715.7|6712.8|96
1614921300000|2021-03-05 05:15:00|6716.4|6713.6|6715.7|6712.9|6717.6|6714.8|6713.7|6710.9|62
1614921600000|2021-03-05 05:20:00|6715.2|6712.4|6714.1|6711.3|6716.1|6713.3|6711.4|6708.6|59
1614921900000|2021-03-05 05:25:00|6713.3|6710.5|6713.5|6710.7|6714.2|6711.4|6711.5|6708.7|61
1614922200000|2021-03-05 05:30:00|6713|6710.2|6716.5|6713.7|6721|6718.2|6710|6707.2|186
1614922500000|2021-03-05 05:35:00|6716|6713.2|6722.4|6719.6|6722.4|6719.6|6714.7|6711.8|120
1614922800000|2021-03-05 05:40:00|6722.9|6720.1|6726.5|6723.7|6728|6725.2|6722.5|6719.7|295
1614923100000|2021-03-05 05:45:00|6727|6724.2|6725|6722.2|6731.5|6728.7|6724|6721.2|172
1614923400000|2021-03-05 05:50:00|6725.4|6722.6|6728.5|6725.7|6730.3|6727.5|6723.6|6720.8|161
1614923700000|2021-03-05 05:55:00|6729|6726.2|6732.8|6730|6734.4|6731.6|6726.9|6724.1|232
1614924000000|2021-03-05 06:00:00|6732.9|6730.1|6734.3|6731.5|6735.8|6733|6730|6727.2|413
1614924300000|2021-03-05 06:05:00|6734.1|6731.3|6743.2|6740.4|6745.2|6742.3|6734.1|6731.2|511
1614924600000|2021-03-05 06:10:00|6742.9|6740.1|6741.4|6738.6|6750.7|6745.3|6739.7|6736.9|349
1614924900000|2021-03-05 06:15:00|6741.2|6738.4|6749.7|6746.9|6754.2|6751.4|6740.7|6737.9|465
1614925200000|2021-03-05 06:20:00|6750.1|6747.3|6748.4|6745.6|6751.2|6748.3|6744.4|6741.6|418
1614925500000|2021-03-05 06:25:00|6748.5|6745.7|6750.3|6747.5|6751.5|6748.7|6744.4|6741.6|259
1614925800000|2021-03-05 06:30:00|6750|6747.2|6749.3|6746.5|6752|6749.2|6745.3|6742.5|329
1614926100000|2021-03-05 06:35:00|6749|6746.2|6745.3|6742.5|6749.3|6746.5|6741.5|6738.7|233
1614926400000|2021-03-05 06:40:00|6745.1|6742.3|6751.5|6748.7|6753.4|6750.5|6743.5|6740.7|458
1614926700000|2021-03-05 06:45:00|6751.6|6748.8|6761.9|6759.1|6762.3|6759.5|6749|6746.2|682
1614927000000|2021-03-05 06:50:00|6762.3|6759.5|6765.7|6762.9|6771.3|6768.5|6757.9|6755.1|1240
1614927300000|2021-03-05 06:55:00|6765.3|6762.5|6783.7|6780.9|6784.6|6781.8|6764.7|6761.9|633
1614927600000|2021-03-05 07:00:00|6783.2|6780.4|6778.6|6775.8|6785.6|6782.8|6777.6|6774.8|1056
1614927900000|2021-03-05 07:05:00|6777.8|6775|6771|6768.2|6778.2|6775.4|6768.7|6765.9|617
1614928200000|2021-03-05 07:10:00|6771.4|6768.6|6775|6772.2|6777|6774.2|6770|6767.2|297
1614928500000|2021-03-05 07:15:00|6775.4|6772.6|6779.5|6776.7|6780|6777.2|6772.2|6769.4|357
1614928800000|2021-03-05 07:20:00|6779.2|6776.4|6771.7|6768.9|6780.5|6777.7|6767.8|6765|360
1614929100000|2021-03-05 07:25:00|6771.3|6768.5|6768.4|6765.6|6773.3|6770.5|6767.5|6764.7|460
1614929400000|2021-03-05 07:30:00|6768.6|6765.8|6778|6775.2|6780.5|6777.7|6766.5|6763.7|725
1614929700000|2021-03-05 07:35:00|6778.3|6775.5|6781|6778.2|6781|6778.2|6770.6|6767.8|327
1614930000000|2021-03-05 07:40:00|6780.6|6777.8|6777.6|6774.8|6780.6|6777.8|6771.6|6768.8|525
1614930300000|2021-03-05 07:45:00|6777.3|6774.5|6785|6782.2|6785.5|6782.7|6776.8|6774|639
1614930600000|2021-03-05 07:50:00|6785.4|6782.6|6789.6|6786.8|6790|6787.2|6780.4|6777.6|912
1614930900000|2021-03-05 07:55:00|6789.2|6786.4|6798.9|6796.1|6800.4|6796.1|6788|6785.2|1144
1614931200000|2021-03-05 08:00:00|6799.1|6796.3|6765.2|6762.4|6799.1|6796.3|6760.7|6757.9|2587
1614931500000|2021-03-05 08:05:00|6765.6|6762.8|6758|6755.2|6768.1|6765.3|6756.3|6753.5|1481
1614931800000|2021-03-05 08:10:00|6758.5|6755.7|6752.6|6749.8|6762.8|6760|6752.5|6749.7|1347
1614932100000|2021-03-05 08:15:00|6751.7|6748.9|6750|6747.2|6753.1|6750.3|6746.5|6743.7|1246
1614932400000|2021-03-05 08:20:00|6749.6|6746.8|6754.4|6751.6|6762.6|6759.8|6749.5|6746.7|1846
1614932700000|2021-03-05 08:25:00|6753.9|6751.1|6753.9|6751.1|6756|6752|6742.1|6739.3|6579
1614933000000|2021-03-05 08:30:00|6753.6|6750.8|6751.9|6749.1|6759.1|6756.3|6746.6|6743.8|2332
1614933300000|2021-03-05 08:35:00|6751.1|6748.3|6760.8|6758|6761.8|6759|6749.3|6746.5|1201
1614933600000|2021-03-05 08:40:00|6761.6|6758.8|6771.2|6768.4|6777.2|6774.4|6760.7|6757.9|2390
1614933900000|2021-03-05 08:45:00|6771.7|6768.9|6773.2|6770.4|6774.8|6772|6763.9|6761.1|1321
1614934200000|2021-03-05 08:50:00|6773.7|6770.9|6767.9|6765.1|6773.7|6770.9|6765|6762.2|967
1614934500000|2021-03-05 08:55:00|6767.5|6764.7|6772.8|6770|6777.4|6774.6|6766.9|6764.1|490
1614934800000|2021-03-05 09:00:00|6772.9|6770.1|6783.8|6781|6783.9|6781.1|6766.2|6763.4|977
1614935100000|2021-03-05 09:05:00|6783.9|6781.1|6788.9|6786.1|6789.3|6786.5|6781.8|6779|1398
1614935400000|2021-03-05 09:10:00|6788.8|6786|6787.9|6785.1|6792.5|6789.7|6787.9|6785.1|1506
1614935700000|2021-03-05 09:15:00|6787.6|6784.8|6783.9|6781.1|6787.6|6784.8|6780.6|6777.8|1139
1614936000000|2021-03-05 09:20:00|6783.8|6781|6788.3|6785.5|6788.8|6786|6778.8|6776|426
1614936300000|2021-03-05 09:25:00|6788.8|6786|6799|6796.2|6799.4|6796.6|6783.6|6780.8|1252
1614936600000|2021-03-05 09:30:00|6799.4|6796.6|6802.6|6799.8|6803.4|6800.6|6785.7|6782.9|1897
1614936900000|2021-03-05 09:35:00|6802.5|6799.7|6810.7|6807.9|6815.7|6812.9|6798.5|6795.7|2634
1614937200000|2021-03-05 09:40:00|6810.1|6807.3|6812.7|6809.9|6816.3|6813.5|6800.4|6797.6|1663
1614937500000|2021-03-05 09:45:00|6812.2|6809.4|6815.2|6812.4|6817.2|6814.4|6807.2|6804.4|710
1614937800000|2021-03-05 09:50:00|6814.8|6812|6820.2|6817.4|6821.8|6819|6809.3|6806.5|557
1614938100000|2021-03-05 09:55:00|6820.3|6817.5|6823.6|6820.8|6825.7|6822.9|6818.2|6815.4|1053
1614938400000|2021-03-05 10:00:00|6823.3|6820.5|6833.1|6830.3|6834.7|6831.9|6818.3|6815.5|3802
1614938700000|2021-03-05 10:05:00|6832.8|6830|6812.4|6809.6|6833.1|6830.3|6809.4|6806.6|1653
1614939000000|2021-03-05 10:10:00|6811.9|6809.1|6803.7|6800.9|6813.4|6810.6|6802.2|6799.4|1710
1614939300000|2021-03-05 10:15:00|6804.1|6801.3|6808.5|6805.7|6811|6808.2|6799.4|6796.6|1044
1614939600000|2021-03-05 10:20:00|6808.2|6805.4|6810.8|6808|6817.8|6815|6807.9|6805.1|932
1614939900000|2021-03-05 10:25:00|6810.9|6808.1|6816.4|6813.6|6816.9|6814.1|6808.8|6806|483
1614940200000|2021-03-05 10:30:00|6816.3|6813.5|6805.8|6803|6816.3|6813.5|6805|6802.2|1002
1614940500000|2021-03-05 10:35:00|6805.6|6802.8|6806.3|6803.5|6808.5|6805.7|6801.8|6799|487
1614940800000|2021-03-05 10:40:00|6806.6|6803.8|6800.5|6797.7|6807.6|6804.8|6796.6|6793.8|805
1614941100000|2021-03-05 10:45:00|6800.4|6797.6|6799.6|6796.8|6802.8|6800|6797.5|6794.7|218
1614941400000|2021-03-05 10:50:00|6799.8|6797|6794.1|6791.3|6799.8|6797|6793|6790.2|594
1614941700000|2021-03-05 10:55:00|6794.6|6791.8|6804.1|6801.3|6805.6|6802.8|6793.7|6790.9|1409
1614942000000|2021-03-05 11:00:00|6803.7|6800.9|6800.7|6797.9|6805.5|6802.7|6798.7|6795.9|936
1614942300000|2021-03-05 11:05:00|6800.6|6797.8|6790.1|6787.3|6801.1|6798.3|6785.2|6782.4|2231
1614942600000|2021-03-05 11:10:00|6790.5|6787.7|6831.8|6829|6834.3|6831.5|6788.2|6785.4|2607
1614942900000|2021-03-05 11:15:00|6831.5|6828.7|6831.7|6828.9|6834.3|6831.5|6823|6820.2|828
1614943200000|2021-03-05 11:20:00|6831.8|6829|6834.7|6831.9|6835|6832.2|6827|6824.2|690
1614943500000|2021-03-05 11:25:00|6835|6832.2|6844.3|6841.5|6844.8|6842|6832|6829.2|2194
1614943800000|2021-03-05 11:30:00|6844|6841.2|6836.8|6834|6844.8|6842|6830|6827.2|932
1614944100000|2021-03-05 11:35:00|6836.7|6833.9|6841.1|6838.3|6843.1|6840.3|6833.6|6830.8|650
1614944400000|2021-03-05 11:40:00|6841.4|6838.6|6827.3|6824.5|6842.1|6839.3|6826.8|6824|856
1614944700000|2021-03-05 11:45:00|6827.2|6824.4|6835.3|6832.5|6842.2|6839.4|6823.4|6820.6|851
1614945000000|2021-03-05 11:50:00|6835.4|6832.6|6842.8|6840|6844.4|6841.6|6835.3|6832.5|572
1614945300000|2021-03-05 11:55:00|6843.1|6840.3|6843|6840.2|6851|6848.2|6838.5|6835.7|1189
1614945600000|2021-03-05 12:00:00|6842.5|6839.7|6839.9|6837.1|6843.9|6841.1|6837.5|6834.7|648
1614945900000|2021-03-05 12:05:00|6840|6837.2|6847.9|6845.1|6849|6846.2|6840|6837.2|584
1614946200000|2021-03-05 12:10:00|6848|6845.2|6842|6839.2|6848.9|6846.1|6837.5|6834.7|916
1614946500000|2021-03-05 12:15:00|6840|6837.2|6838|6835.2|6840.5|6837.7|6834|6831.2|480
1614946800000|2021-03-05 12:20:00|6838.4|6835.6|6836.1|6833.3|6838.4|6835.6|6829.2|6826.4|652
1614947100000|2021-03-05 12:25:00|6836.2|6833.4|6842.2|6839.4|6844.1|6841.3|6830.7|6827.9|397
1614947400000|2021-03-05 12:30:00|6841.2|6838.4|6842.9|6840.1|6845.2|6842.4|6837.2|6834.4|366
1614947700000|2021-03-05 12:35:00|6843.2|6840.4|6836.7|6833.9|6843.2|6840.4|6835.1|6832.3|276
1614948000000|2021-03-05 12:40:00|6836.6|6833.8|6832|6829.2|6838.6|6835.8|6827|6824.2|2832
1614948300000|2021-03-05 12:45:00|6832.8|6830|6835.1|6832.3|6835.4|6832.6|6825.8|6823|883
1614948600000|2021-03-05 12:50:00|6835.4|6832.6|6832.6|6829.8|6835.4|6832.6|6826.1|6823.3|1705
1614948900000|2021-03-05 12:55:00|6832.4|6829.6|6830.9|6828.1|6835.8|6833|6830.1|6827.3|461
1614949200000|2021-03-05 13:00:00|6831.3|6828.5|6828.2|6825.4|6833.4|6830.6|6823.2|6820.4|2364
1614949500000|2021-03-05 13:05:00|6828.6|6825.8|6822.3|6819.5|6829|6826.2|6817.2|6814.4|928
1614949800000|2021-03-05 13:10:00|6822|6819.2|6833.7|6830.9|6834|6831.2|6819.3|6816.5|1096
1614950100000|2021-03-05 13:15:00|6834|6831.2|6829.1|6826.3|6838.2|6835.4|6828.1|6825.3|1318
1614950400000|2021-03-05 13:20:00|6828.9|6826.1|6814.3|6811.5|6832.9|6830.1|6809.8|6807|3188
1614950700000|2021-03-05 13:25:00|6814.2|6811.4|6828|6825.2|6828|6825.2|6810.2|6807.4|966
1614951000000|2021-03-05 13:30:00|6827.7|6824.9|6813.7|6810.9|6827.7|6824.9|6799.8|6797|2014
1614951300000|2021-03-05 13:35:00|6813.3|6810.5|6825.2|6822.4|6829.5|6826.7|6812.3|6809.5|1336
1614951600000|2021-03-05 13:40:00|6825.3|6822.5|6830.4|6827.6|6831.3|6828.5|6813.7|6810.9|1923
1614951900000|2021-03-05 13:45:00|6830.9|6828.1|6856|6853.2|6856|6853.2|6829.9|6827.1|2204
1614952200000|2021-03-05 13:50:00|6855.6|6852.8|6862.1|6859.3|6866|6863.2|6849.1|6846.3|2263
1614952500000|2021-03-05 13:55:00|6863|6860.2|6864.1|6861.3|6869.6|6866.8|6860.1|6857.3|1617
1614952800000|2021-03-05 14:00:00|6863.7|6860.9|6845|6842.2|6864.6|6861.8|6832.2|6829.4|2936
1614953100000|2021-03-05 14:05:00|6845.3|6842.5|6847.1|6844.3|6851.7|6848.9|6837.5|6834.7|1480
1614953400000|2021-03-05 14:10:00|6846.8|6844|6853.5|6850.7|6854|6851.2|6838.1|6835.3|824
1614953700000|2021-03-05 14:15:00|6853.6|6850.8|6860.1|6857.3|6866|6863.2|6853.1|6850.3|1365
1614954000000|2021-03-05 14:20:00|6859.6|6856.8|6859.1|6856.3|6869.2|6866.4|6857.7|6854.9|941
1614954300000|2021-03-05 14:25:00|6859.6|6856.8|6874.8|6872|6875.8|6873|6859.1|6856.3|2221
1614954600000|2021-03-05 14:30:00|6874.3|6871.5|6882.8|6880|6883.9|6881.1|6865.8|6863|2856
1614954900000|2021-03-05 14:35:00|6882.4|6879.6|6876.2|6873.4|6904.7|6901.9|6874.9|6872.1|6858
1614955200000|2021-03-05 14:40:00|6875.8|6873|6894.8|6892|6897.2|6894.4|6874.9|6872.1|2386
1614955500000|2021-03-05 14:45:00|6894.9|6892.1|6887.1|6884.3|6903.7|6900.9|6887.1|6884.3|2952
1614955800000|2021-03-05 14:50:00|6886.8|6884|6887.5|6884.7|6899.4|6896.6|6884.1|6881.3|3519
1614956100000|2021-03-05 14:55:00|6887.9|6885.1|6886.5|6883.7|6893.9|6891.1|6874.8|6872|1678
1614956400000|2021-03-05 15:00:00|6887|6884.2|6896.8|6894|6897.6|6894.8|6876.5|6873.7|1878
1614956700000|2021-03-05 15:05:00|6896.4|6893.6|6901.5|6898.7|6918.4|6915.6|6896.4|6893.6|4170
1614957000000|2021-03-05 15:10:00|6901|6898.2|6890.1|6887.3|6902|6899.2|6878.9|6876.1|1998
1614957300000|2021-03-05 15:15:00|6889.7|6886.9|6885.9|6883.1|6896.6|6893.8|6885.9|6883.1|1538
1614957600000|2021-03-05 15:20:00|6886.6|6883.8|6885.9|6883.1|6892.2|6889.4|6879.7|6876.9|1168
1614957900000|2021-03-05 15:25:00|6886.2|6883.4|6871.7|6868.9|6889.2|6886.4|6871.2|6868.4|2833
1614958200000|2021-03-05 15:30:00|6871.9|6869.1|6870.3|6867.5|6879.9|6877.1|6861.4|6858.6|3732
1614958500000|2021-03-05 15:35:00|6869.8|6867|6868|6865.2|6879.7|6876.9|6865.5|6862.7|1897
1614958800000|2021-03-05 15:40:00|6867.8|6865|6866.2|6863.4|6874.6|6871.8|6859.7|6856.9|2246
1614959100000|2021-03-05 15:45:00|6865.7|6862.9|6878.2|6875.4|6879.7|6876.9|6861.5|6858.7|3231
1614959400000|2021-03-05 15:50:00|6877.8|6875|6883.6|6880.8|6884.1|6881.3|6870.7|6867.9|2277
1614959700000|2021-03-05 15:55:00|6882.6|6879.8|6869.8|6867|6885.1|6882.3|6864.4|6861.6|2146
1614960000000|2021-03-05 16:00:00|6870.2|6867.4|6863.5|6860.7|6871.9|6869.1|6852.8|6850|2277
1614960300000|2021-03-05 16:05:00|6863|6860.2|6853.8|6851|6869.5|6866.7|6851.8|6849|1842
1614960600000|2021-03-05 16:10:00|6853.7|6850.9|6847.5|6844.7|6858.5|6855.7|6845.8|6843|1388
1614960900000|2021-03-05 16:15:00|6847.7|6844.9|6853|6850.2|6857.5|6854.7|6843.8|6841|1731
1614961200000|2021-03-05 16:20:00|6852.5|6849.7|6869.3|6866.5|6870.5|6867.7|6843.8|6841|2497
1614961500000|2021-03-05 16:25:00|6869.4|6866.6|6861.2|6858.4|6871.9|6869.1|6855.1|6852.3|4728
1614961800000|2021-03-05 16:30:00|6861.4|6858.6|6877.7|6874.9|6880.6|6877.8|6860|6857.2|3355
1614962100000|2021-03-05 16:35:00|6878.1|6875.3|6886.2|6883.4|6890.7|6887.9|6869.4|6866.6|2255
1614962400000|2021-03-05 16:40:00|6886.1|6883.3|6888.6|6885.8|6890.1|6887.3|6875.2|6872.4|1767
1614962700000|2021-03-05 16:45:00|6888.2|6885.4|6875.1|6872.3|6891.8|6889|6871.1|6868.3|1202
1614963000000|2021-03-05 16:50:00|6874.7|6871.9|6879.9|6877.1|6884.9|6882.1|6866.2|6863.4|1229
1614963300000|2021-03-05 16:55:00|6880.3|6877.5|6895.2|6892.4|6896.7|6893.9|6878.6|6875.8|1455
1614963600000|2021-03-05 17:00:00|6895.1|6892.3|6892.9|6890.1|6895.2|6892.4|6889.2|6886.4|1876
1614963900000|2021-03-05 17:05:00|6894.1|6891.3|6904.4|6901.6|6906.6|6903.8|6893.2|6890.4|7167
1614964200000|2021-03-05 17:10:00|6904.7|6901.9|6902.3|6899.5|6907.4|6904.6|6898.4|6895.6|1891
1614964500000|2021-03-05 17:15:00|6902.1|6899.3|6893.9|6891.1|6908.7|6905.9|6893|6890.2|3346
1614964800000|2021-03-05 17:20:00|6894.2|6891.4|6903.5|6900.7|6906.8|6904|6887.1|6884.3|2211
1614965100000|2021-03-05 17:25:00|6904|6901.2|6900.8|6898|6906.3|6903.5|6898.8|6896|1891
1614965400000|2021-03-05 17:30:00|6900.5|6897.7|6904.5|6901.7|6905.5|6902.7|6899|6896.2|1020
1614965700000|2021-03-05 17:35:00|6904.6|6901.8|6909.3|6906.5|6911.8|6909|6902|6899.2|985
1614966000000|2021-03-05 17:40:00|6909.7|6906.9|6910.9|6908.1|6911.9|6909.1|6906.8|6904|959
1614966300000|2021-03-05 17:45:00|6910.1|6907.3|6904.4|6901.6|6913.3|6910.5|6900.4|6897.6|1171
1614966600000|2021-03-05 17:50:00|6904.8|6902|6895.2|6892.4|6905.4|6902.6|6893.2|6890.4|1729
1614966900000|2021-03-05 17:55:00|6895.6|6892.8|6900.6|6897.8|6902.1|6899.3|6894.7|6891.9|1111
1614967200000|2021-03-05 18:00:00|6900.2|6897.4|6890.2|6887.4|6904.1|6901.3|6889|6886.2|1174
1614967500000|2021-03-05 18:05:00|6891|6888.2|6898.2|6895.4|6899|6896.2|6890.2|6887.4|1548
1614967800000|2021-03-05 18:10:00|6898.4|6895.6|6907.4|6904.6|6907.4|6904.6|6896.7|6893.9|1164
1614968100000|2021-03-05 18:15:00|6907.8|6905|6927.2|6924.4|6929.8|6927|6905.3|6902.5|2654
1614968400000|2021-03-05 18:20:00|6926.8|6924|6929|6926.2|6930|6927.2|6919.2|6916.4|1621
1614968700000|2021-03-05 18:25:00|6929.4|6926.6|6933.7|6930.9|6940|6937.2|6927.2|6924.4|1937
1614969000000|2021-03-05 18:30:00|6933.9|6931.1|6933.9|6931.1|6938|6935.2|6926.9|6924.1|1801
1614969300000|2021-03-05 18:35:00|6934|6931.2|6934.1|6931.3|6940|6937.2|6931.5|6928.7|1506
1614969600000|2021-03-05 18:40:00|6934.3|6931.5|6924|6921.2|6938.1|6935.3|6923.3|6920.5|710
1614969900000|2021-03-05 18:45:00|6924.1|6921.3|6920.2|6917.4|6927.3|6924.5|6920.2|6917.4|1267
1614970200000|2021-03-05 18:50:00|6920.1|6917.3|6914|6911.2|6924|6921.2|6912.2|6909.4|750
1614970500000|2021-03-05 18:55:00|6913.6|6910.8|6916.4|6913.6|6917.5|6914.7|6911|6908.2|1532
1614970800000|2021-03-05 19:00:00|6916.9|6914.1|6908.5|6905.7|6918.1|6915.3|6906.5|6903.7|2008
1614971100000|2021-03-05 19:05:00|6909|6906.2|6914.2|6911.4|6914.6|6911.8|6902.1|6899.3|3061
1614971400000|2021-03-05 19:10:00|6914.6|6911.8|6916.1|6913.3|6919.9|6917.1|6910.2|6907.4|1761
1614971700000|2021-03-05 19:15:00|6916.2|6913.4|6901.2|6898.4|6918.6|6915.8|6897.9|6895.1|3097
1614972000000|2021-03-05 19:20:00|6901.3|6898.5|6919.7|6916.9|6921.2|6918.4|6901.3|6898.5|3903
1614972300000|2021-03-05 19:25:00|6919.1|6916.3|6919.6|6916.8|6924.7|6921.9|6903.3|6900.5|20668
1614972600000|2021-03-05 19:30:00|6918.7|6915.9|6915.3|6912.5|6919.4|6916.6|6909|6906.2|2322
1614972900000|2021-03-05 19:35:00|6915.6|6912.8|6911.4|6908.6|6920.3|6917.5|6910.4|6907.6|1767
1614973200000|2021-03-05 19:40:00|6910.6|6907.8|6917.4|6914.6|6919.4|6916.6|6910.6|6907.8|433
1614973500000|2021-03-05 19:45:00|6917.6|6914.8|6918.2|6915.4|6920.7|6917.9|6915.1|6912.3|619
1614973800000|2021-03-05 19:50:00|6917.6|6914.8|6921.2|6918.4|6921.6|6918.8|6916.7|6913.9|127
1614974100000|2021-03-05 19:55:00|6920.6|6917.8|6928.4|6925.6|6929.9|6927.1|6920.6|6917.8|653
1614974400000|2021-03-05 20:00:00|6927.9|6925.1|6921.7|6918.9|6929.4|6926.6|6921.7|6918.9|261
1614974700000|2021-03-05 20:05:00|6920.5|6917.7|6920.4|6917.6|6921.9|6919.1|6918.4|6915.6|227
1614975000000|2021-03-05 20:10:00|6920.5|6917.7|6928.9|6926.1|6928.9|6926.1|6920.5|6917.7|178
1614975300000|2021-03-05 20:15:00|6929.3|6926.5|6930.2|6927.4|6931.3|6928.5|6926.8|6924|415
1614975600000|2021-03-05 20:20:00|6931.1|6928.3|6930.7|6927.9|6932.7|6929.9|6929.5|6926.7|773
1614975900000|2021-03-05 20:25:00|6930.4|6927.6|6928.2|6925.4|6931.4|6928.6|6925.2|6922.4|148
1614976200000|2021-03-05 20:30:00|6928.6|6925.8|6926.2|6923.4|6928.6|6925.8|6924.9|6922.1|85
1614976500000|2021-03-05 20:35:00|6926.1|6923.3|6931.6|6928.8|6935.1|6932.3|6926.1|6923.3|162
1614976800000|2021-03-05 20:40:00|6931.2|6928.4|6932.1|6929.3|6932.6|6929.8|6929.2|6926.4|187
1614977100000|2021-03-05 20:45:00|6932.2|6929.4|6940.2|6937.4|6941.6|6938.8|6929.2|6926.4|294
1614977400000|2021-03-05 20:50:00|6940.7|6937.9|6936.2|6933.4|6942.2|6939.4|6936.1|6933.3|378
1614977700000|2021-03-05 20:55:00|6936.1|6933.3|6939.1|6936.3|6940.1|6937.3|6935.3|6932.5|789
1614978000000|2021-03-05 21:00:00|6938.9|6936.1|6942.9|6940.1|6943.9|6941.1|6936.6|6933.8|617
1614978300000|2021-03-05 21:05:00|6943.3|6940.5|6944|6941.2|6944.5|6941.7|6940.9|6938.1|200
1614978600000|2021-03-05 21:10:00|6943.9|6941.1|6943|6940.2|6944.3|6941.5|6939.9|6937.1|75
1614978900000|2021-03-05 21:15:00|6943.2|6940.4|6942.4|6939.6|6944.8|6942|6941.3|6938.5|132
1614979200000|2021-03-05 21:20:00|6942.3|6939.5|6942.2|6939.4|6944.8|6942|6941.9|6939.1|204
1614979500000|2021-03-05 21:25:00|6942.4|6939.6|6942.9|6940.1|6944.2|6941.4|6941.2|6938.4|178
1614979800000|2021-03-05 21:30:00|6943.2|6940.4|6944.8|6942|6946.9|6944.1|6941.6|6938.8|693
1614980100000|2021-03-05 21:35:00|6944.9|6942.1|6942.8|6940|6945.8|6943|6940.9|6938.1|118
1614980400000|2021-03-05 21:40:00|6942.3|6939.5|6940.5|6937.7|6942.8|6940|6937|6934.2|140
1614980700000|2021-03-05 21:45:00|6942|6939.2|6950.5|6947.7|6950.5|6947.7|6934.1|6931.3|258
1614981000000|2021-03-05 21:50:00|6950.1|6947.3|6948.6|6945.8|6951.1|6948.3|6945.1|6942.3|83
1614981300000|2021-03-05 21:55:00|6948.8|6944.8|6943.2|6933.2|6951.3|6945.8|6937.5|6933.1|226
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|7050.4|7040.4|7091.2|7086.3|6986.8|6981.1|3291
1615158300000|2021-03-07 23:05:00|7050.1|7040.1|7042.4|7032.4|7055.7|7049.3|7022.1|7016.1|1089
1615158600000|2021-03-07 23:10:00|7041.5|7031.5|7034|7024|7044|7040|7027.4|7020.5|743
1615158900000|2021-03-07 23:15:00|7033.7|7023.7|7032.5|7022.5|7037.2|7033.3|7026.4|7021.9|435
1615159200000|2021-03-07 23:20:00|7030.3|7027.5|7031.3|7028.5|7035|7031.5|7028.1|7022.9|118
1615159500000|2021-03-07 23:25:00|7032.6|7029.8|7039.9|7029.9|7039.9|7032.6|7029.9|7025.2|113
1615159800000|2021-03-07 23:30:00|7037.1|7034.3|7049.2|7046.4|7050.2|7047.3|7036.4|7030|209
1615160100000|2021-03-07 23:35:00|7048.6|7045.8|7032.3|7028.3|7048.6|7045.8|7030.4|7025.8|130
1615160400000|2021-03-07 23:40:00|7033.3|7023.3|7032.2|7029.4|7035.8|7030.9|7027.4|7020.8|300
1615160700000|2021-03-07 23:45:00|7032.3|7028.3|7022.1|7019.3|7032.5|7029.4|7018.7|7013.8|165
1615161000000|2021-03-07 23:50:00|7022.3|7018.3|7017.9|7015.1|7027.7|7022.3|7015.7|7011.7|222
1615161300000|2021-03-07 23:55:00|7018.1|7015.3|7022.3|7018.3|7029.1|7023.6|7018|7014|214
1615161600000|2021-03-08 00:00:00|7022.2|7019.4|7026.2|7023.4|7029.6|7024.9|7019.5|7016.3|189
1615161900000|2021-03-08 00:05:00|7025.9|7023.1|7021.9|7019.1|7025.9|7023.1|7018.5|7015|63
1615162200000|2021-03-08 00:10:00|7021.2|7018.4|7027.8|7023.8|7028.6|7025.7|7020.2|7014.6|231
1615162500000|2021-03-08 00:15:00|7026.9|7024.1|7029.8|7027|7030.9|7028.1|7026.9|7024.1|150
1615162800000|2021-03-08 00:20:00|7030.2|7027.4|7033.8|7031|7033.9|7031|7029.3|7026.5|61
1615163100000|2021-03-08 00:25:00|7033.7|7030.9|7046.7|7043.9|7050.3|7046.9|7033.7|7030.9|263
1615163400000|2021-03-08 00:30:00|7046.8|7042.8|7054.3|7051.5|7056.9|7052.5|7045.3|7041.1|410
1615163700000|2021-03-08 00:35:00|7053.5|7050.7|7064.3|7061.5|7064.7|7061.9|7049.5|7044.4|370
1615164000000|2021-03-08 00:40:00|7063.7|7060.9|7065.3|7062.5|7075.4|7072.5|7063.7|7060.6|490
1615164300000|2021-03-08 00:45:00|7064.6|7061.8|7056|7053.2|7065.3|7062.5|7056|7053.2|182
1615164600000|2021-03-08 00:50:00|7055.6|7052.8|7056.8|7054|7058.6|7055|7044.1|7039.9|313
1615164900000|2021-03-08 00:55:00|7056.5|7053.7|7066.3|7063.5|7067.1|7064.3|7056.1|7053.2|395
1615165200000|2021-03-08 01:00:00|7066.1|7063.3|7057.3|7054.5|7072.7|7068.8|7052.3|7049.4|1194
1615165500000|2021-03-08 01:05:00|7057.1|7054.3|7061.1|7058.3|7065.2|7061.5|7053.1|7050.3|326
1615165800000|2021-03-08 01:10:00|7061.3|7058.5|7054.1|7051.3|7063.2|7059.5|7052.3|7049.4|106
1615166100000|2021-03-08 01:15:00|7053.8|7051|7037.1|7034.3|7054.1|7051.3|7034.1|7031.3|882
1615166400000|2021-03-08 01:20:00|7036.9|7034.1|7045.4|7042.6|7045.4|7042.6|7034.9|7031.7|666
1615166700000|2021-03-08 01:25:00|7045.7|7042.9|7046.9|7044.1|7048.4|7045.1|7040.4|7037.6|322
1615167000000|2021-03-08 01:30:00|7047.1|7044.3|7060.6|7057.8|7062.9|7060.1|7044.6|7041.3|330
1615167300000|2021-03-08 01:35:00|7060.2|7057.4|7056.1|7053.3|7060.3|7057.4|7053.6|7050.8|137
1615167600000|2021-03-08 01:40:00|7055.7|7052.9|7067.7|7064.9|7073.7|7070.9|7052.1|7049.3|1145
1615167900000|2021-03-08 01:45:00|7068.7|7064.7|7075.9|7073.1|7082.5|7079.7|7068.7|7064.7|403
1615168200000|2021-03-08 01:50:00|7075.7|7072.9|7091.2|7088.4|7092.6|7089.7|7074.5|7071.7|590
1615168500000|2021-03-08 01:55:00|7091.5|7088.7|7093.4|7090.6|7096.2|7093.4|7082.7|7079.8|599
1615168800000|2021-03-08 02:00:00|7093|7090.2|7090.9|7088.1|7095.5|7092.7|7088.4|7085.6|181
1615169100000|2021-03-08 02:05:00|7090.5|7087.7|7088.3|7085.5|7092.2|7089.4|7085.3|7081.6|138
1615169400000|2021-03-08 02:10:00|7088.5|7085.7|7113.2|7110.4|7114.5|7111.7|7087.3|7084.5|865
1615169700000|2021-03-08 02:15:00|7112.8|7110|7109.7|7106.9|7115.1|7112|7103.5|7100.7|453
1615170000000|2021-03-08 02:20:00|7110|7107.2|7091.1|7088.3|7113.1|7110|7091.1|7088.3|1931
1615170300000|2021-03-08 02:25:00|7091.5|7088.7|7106.5|7103.7|7110.3|7107.5|7090.5|7087.7|737
1615170600000|2021-03-08 02:30:00|7105.8|7103|7105.6|7101.6|7110|7107.2|7099.3|7096.5|313
1615170900000|2021-03-08 02:35:00|7105.7|7101.7|7093.8|7091|7105.9|7102.8|7093.8|7091|352
1615171200000|2021-03-08 02:40:00|7093.6|7090.8|7098.6|7095.8|7102.1|7099.3|7090.8|7087.9|240
1615171500000|2021-03-08 02:45:00|7098.8|7096|7094.8|7092|7099.5|7096|7094.6|7091.5|441
1615171800000|2021-03-08 02:50:00|7095.4|7092.6|7087.3|7084.5|7096.4|7093.6|7085.9|7083.1|619
1615172100000|2021-03-08 02:55:00|7087.4|7084.6|7093.4|7090.6|7094.8|7092|7087.3|7083.5|406
1615172400000|2021-03-08 03:00:00|7094.3|7091.5|7077.8|7075|7096.8|7094|7069.8|7067|948
1615172700000|2021-03-08 03:05:00|7078.1|7075.3|7070.6|7067.8|7081.3|7078.5|7070.4|7067.5|308
1615173000000|2021-03-08 03:10:00|7070.4|7067.6|7072.4|7069.6|7075.3|7072.5|7062.3|7059.2|300
1615173300000|2021-03-08 03:15:00|7071.4|7068.6|7072.3|7068.3|7074.2|7071.3|7063.2|7060.2|343
1615173600000|2021-03-08 03:20:00|7071.4|7068.6|7066.9|7064.1|7073.4|7070.6|7059.4|7056.5|173
1615173900000|2021-03-08 03:25:00|7066.2|7063.4|7059.2|7056.4|7070.1|7067.3|7059.2|7056.4|95
1615174200000|2021-03-08 03:30:00|7061.1|7058.3|7046.1|7043.3|7061.1|7058.3|7041.7|7038.9|981
1615174500000|2021-03-08 03:35:00|7045.7|7042.9|7053.5|7050.7|7054.5|7051.6|7043.1|7040.3|288
1615174800000|2021-03-08 03:40:00|7054.4|7051.6|7048.5|7045.7|7058.9|7056.1|7048.5|7045.7|79
1615175100000|2021-03-08 03:45:00|7047.5|7044.7|7058|7055.2|7058.6|7055.6|7047.5|7044.7|36
1615175400000|2021-03-08 03:50:00|7057.9|7055.1|7062.4|7059.6|7062.9|7060.1|7056.4|7052.6|149
1615175700000|2021-03-08 03:55:00|7062.9|7060.1|7062.3|7059.5|7064.5|7061.7|7059.5|7056.7|115
1615176000000|2021-03-08 04:00:00|7062.2|7059.4|7049.5|7046.7|7062.3|7059.4|7048.5|7045.7|58
1615176300000|2021-03-08 04:05:00|7048.9|7046.1|7051.5|7048.7|7054.5|7051.7|7046.2|7043.4|81
1615176600000|2021-03-08 04:10:00|7050.8|7048|7051.5|7048.7|7054.4|7050.7|7046.5|7043.7|67
1615176900000|2021-03-08 04:15:00|7052|7049.2|7058.5|7055.7|7063.1|7057.7|7052|7049.2|191
1615177200000|2021-03-08 04:20:00|7058|7055.2|7054|7051.2|7059.5|7056.7|7051.7|7048.9|92
1615177500000|2021-03-08 04:25:00|7055.4|7051.4|7063|7060.2|7064.8|7062|7052|7049.2|338
1615177800000|2021-03-08 04:30:00|7062.8|7060|7061.5|7058.7|7062.8|7060|7059|7056.2|19
1615178100000|2021-03-08 04:35:00|7061.1|7058.3|7065|7062.2|7069.4|7066|7060.5|7057.7|208
1615178400000|2021-03-08 04:40:00|7064.8|7062|7046.5|7043.7|7064.8|7062|7045.6|7042.6|149
1615178700000|2021-03-08 04:45:00|7045.6|7042.8|7044.9|7042.1|7046.4|7043.5|7040.9|7037.7|134
1615179000000|2021-03-08 04:50:00|7045.3|7042.5|7043.3|7040.5|7049.3|7046.5|7042.9|7040.1|158
1615179300000|2021-03-08 04:55:00|7043.8|7041|7056.3|7053.5|7057.8|7055|7043.8|7041|146
1615179600000|2021-03-08 05:00:00|7056.5|7052.5|7056.3|7053.5|7063.6|7060.8|7052.8|7050|203
1615179900000|2021-03-08 05:05:00|7056.4|7053.6|7053.1|7050.3|7057.4|7053.6|7052.6|7049.8|60
1615180200000|2021-03-08 05:10:00|7053.6|7050.8|7044.4|7041.6|7054.6|7051.8|7043.4|7040.6|68
1615180500000|2021-03-08 05:15:00|7043.7|7040.9|7049.1|7046.3|7056.2|7053.4|7042.9|7040.1|92
1615180800000|2021-03-08 05:20:00|7049.3|7045.3|7050.2|7047.4|7053.2|7050.4|7048.2|7045.2|8
1615181100000|2021-03-08 05:25:00|7049.2|7046.4|7052.2|7049.4|7054.3|7050.6|7047.4|7044.5|20
1615181400000|2021-03-08 05:30:00|7050.7|7047.9|7040.5|7037.7|7052.1|7048.4|7035.5|7032.7|348
1615181700000|2021-03-08 05:35:00|7039.5|7036.7|7060|7057.2|7060|7057.2|7038.5|7035.6|268
1615182000000|2021-03-08 05:40:00|7059.4|7056.6|7056|7053.2|7061.5|7058.7|7052.7|7049.9|198
1615182300000|2021-03-08 05:45:00|7057|7053|7060|7057.2|7060.1|7057.2|7053.3|7050.5|269
1615182600000|2021-03-08 05:50:00|7060.4|7057.6|7062|7059.2|7066.1|7063|7056.4|7053.6|63
1615182900000|2021-03-08 05:55:00|7062.2|7059.4|7063.5|7060.7|7065.8|7063|7060.7|7057.9|186
1615183200000|2021-03-08 06:00:00|7063.2|7060.4|7069.3|7066.5|7069.3|7066.5|7062.5|7059.7|201
1615183500000|2021-03-08 06:05:00|7069.5|7066.7|7071.5|7068.7|7073.5|7070.7|7067.2|7064.4|174
1615183800000|2021-03-08 06:10:00|7071.8|7069|7063|7060.2|7072.5|7069.7|7059.3|7056.5|362
1615184100000|2021-03-08 06:15:00|7063.5|7060.7|7063.1|7060.3|7072.5|7069.7|7056.1|7053.3|446
1615184400000|2021-03-08 06:20:00|7063|7060.2|7046.8|7044|7063|7060.2|7042.8|7040|268
1615184700000|2021-03-08 06:25:00|7046.6|7043.8|7053.4|7049.4|7053.8|7051|7046.3|7043.5|209
1615185000000|2021-03-08 06:30:00|7053.3|7050.5|7046.8|7044|7058|7055.2|7042.8|7040|432
1615185300000|2021-03-08 06:35:00|7046.5|7043.7|7042.6|7038.6|7047.3|7044.5|7037.5|7034.6|205
1615185600000|2021-03-08 06:40:00|7042.4|7038.4|7038.4|7035.6|7047.3|7044.5|7035.8|7033|398
1615185900000|2021-03-08 06:45:00|7038.3|7035.5|7042.1|7039.3|7044.5|7041.5|7035.4|7032.6|304
1615186200000|2021-03-08 06:50:00|7042.3|7039.5|7025.9|7023.1|7042.4|7039.5|7023.3|7020.5|1258
1615186500000|2021-03-08 06:55:00|7026.9|7024.1|7031.3|7028.5|7039.8|7037|7026.4|7023.6|726
1615186800000|2021-03-08 07:00:00|7031.6|7028.8|7049.6|7046.8|7052.2|7049.4|7029.3|7026.5|1200
1615187100000|2021-03-08 07:05:00|7049.4|7046.6|7033.1|7030.3|7049.4|7046.6|7032.2|7029.4|840
1615187400000|2021-03-08 07:10:00|7033.6|7030.8|7027.2|7024.4|7037.1|7034.3|7018.9|7016.1|943
1615187700000|2021-03-08 07:15:00|7027.6|7024.8|7042.7|7039.9|7044.2|7041.4|7027.2|7024.4|972
1615188000000|2021-03-08 07:20:00|7043.4|7040.6|7031.4|7028.6|7043.4|7040.6|7030.7|7027.9|450
1615188300000|2021-03-08 07:25:00|7031.2|7028.4|7034.1|7031.3|7037.5|7034.7|7030.7|7027.9|300
1615188600000|2021-03-08 07:30:00|7033.7|7030.9|7020.7|7017.9|7035.5|7032.7|7018.2|7015.4|1204
1615188900000|2021-03-08 07:35:00|7021|7018.2|7014.7|7011.9|7026|7023.2|7007.5|7004.7|860
1615189200000|2021-03-08 07:40:00|7015|7012.2|7023|7020.2|7023.7|7020.9|7011.8|7009|1073
1615189500000|2021-03-08 07:45:00|7023.3|7020.5|7026.2|7023.4|7028.2|7025.4|7019.8|7017|930
1615189800000|2021-03-08 07:50:00|7025.7|7022.9|7022.7|7019.9|7033|7030.2|7022.7|7019.9|1641
1615190100000|2021-03-08 07:55:00|7023|7020.2|7013.6|7010.8|7023|7020.2|7007.7|7004.9|1217
1615190400000|2021-03-08 08:00:00|7013.5|7010.7|6995.6|6992.8|7015.1|7012.3|6993.3|6989.9|2046
1615190700000|2021-03-08 08:05:00|6995.3|6992.5|6988|6985.2|7001.5|6998.7|6988|6985.2|1458
1615191000000|2021-03-08 08:10:00|6988.3|6985.5|6989.3|6986.5|6993.1|6990.3|6986.1|6983.3|1621
1615191300000|2021-03-08 08:15:00|6989.1|6986.3|6979.8|6977|6995.6|6992.8|6978.5|6975.7|1100
1615191600000|2021-03-08 08:20:00|6979.6|6976.8|6980.8|6978|6985.1|6982.3|6977.8|6975|1759
1615191900000|2021-03-08 08:25:00|6980.1|6977.3|6983.3|6980.5|6988.5|6985.7|6970.3|6967.5|4798
1615192200000|2021-03-08 08:30:00|6983.6|6980.8|6978.1|6975.3|6984.2|6980.8|6965.3|6962.5|5230
1615192500000|2021-03-08 08:35:00|6978.3|6975.5|6965.8|6963|6981.3|6978.5|6964.9|6962.1|933
1615192800000|2021-03-08 08:40:00|6965.9|6963.1|6958.9|6956.1|6966.3|6963.5|6954.3|6949|2176
1615193100000|2021-03-08 08:45:00|6959.3|6956.5|6970.8|6968|6972.8|6970|6958.3|6955.5|2526
1615193400000|2021-03-08 08:50:00|6972|6969.2|6974.9|6972.1|6976.6|6973.8|6970.4|6967.6|1287
1615193700000|2021-03-08 08:55:00|6975.4|6972.6|6972.1|6969.3|6978.6|6975.8|6971.1|6968.3|716
1615194000000|2021-03-08 09:00:00|6973.4|6970.6|6948.9|6946.1|6977.3|6974.5|6946.1|6943.3|2839
1615194300000|2021-03-08 09:05:00|6948.8|6946|6955.9|6953.1|6955.9|6953.1|6933.1|6930.3|2336
1615194600000|2021-03-08 09:10:00|6955.8|6953|6957.3|6954.5|6967.3|6964.5|6954.4|6951.6|1571
1615194900000|2021-03-08 09:15:00|6957.6|6954.8|6951.9|6949.1|6957.8|6955|6946.1|6943.3|322
1615195200000|2021-03-08 09:20:00|6952.1|6949.3|6925.9|6923.1|6952.9|6950.1|6923.6|6920.8|1726
1615195500000|2021-03-08 09:25:00|6926.1|6923.3|6935.1|6932.3|6935.4|6932.6|6920.1|6917.3|1092
1615195800000|2021-03-08 09:30:00|6935.6|6932.8|6936.3|6933.5|6941.4|6938.6|6925.1|6922.3|1112
1615196100000|2021-03-08 09:35:00|6935.9|6933.1|6947.9|6945.1|6948.9|6946.1|6929.4|6926.6|1877
1615196400000|2021-03-08 09:40:00|6947.4|6944.6|6952|6949.2|6953.7|6950.9|6944.9|6942.1|749
1615196700000|2021-03-08 09:45:00|6952.5|6949.7|6939.9|6937.1|6954.4|6951.6|6933.7|6930.9|832
1615197000000|2021-03-08 09:50:00|6939.7|6936.9|6930.4|6927.6|6940.7|6937.9|6925.4|6922.6|817
1615197300000|2021-03-08 09:55:00|6930.6|6927.8|6926.9|6924.1|6937.2|6934.4|6918.9|6915.3|699
1615197600000|2021-03-08 10:00:00|6927.2|6924.4|6923.9|6921.1|6932.2|6929.4|6915.2|6912.4|1248
1615197900000|2021-03-08 10:05:00|6924.2|6921.4|6911.9|6909.1|6924.4|6921.6|6908.6|6905.8|1209
1615198200000|2021-03-08 10:10:00|6911.2|6908.4|6896.8|6894|6912.7|6909.9|6895.5|6892.7|1288
1615198500000|2021-03-08 10:15:00|6897.2|6894.4|6886.9|6884.1|6898|6895.2|6879.5|6876.7|2653
1615198800000|2021-03-08 10:20:00|6886.7|6883.9|6881.7|6878.9|6891.5|6888.7|6879.4|6876.6|2184
1615199100000|2021-03-08 10:25:00|6881.9|6879.1|6884.3|6881.5|6888.3|6885.5|6875.4|6871.6|1496
1615199400000|2021-03-08 10:30:00|6883.8|6881|6912.6|6909.8|6912.6|6909.8|6883|6880.2|2089
1615199700000|2021-03-08 10:35:00|6913|6910.2|6910.1|6907.3|6919.7|6916.9|6905.8|6903|1502
1615200000000|2021-03-08 10:40:00|6909.8|6907|6904.2|6901.4|6911.3|6908.5|6902.3|6899.5|619
1615200300000|2021-03-08 10:45:00|6904|6901.2|6911.6|6908.8|6915.5|6912.7|6898.5|6895.7|592
1615200600000|2021-03-08 10:50:00|6911.1|6908.3|6916|6913.2|6920.5|6917.7|6910.3|6907.5|494
1615200900000|2021-03-08 10:55:00|6915.8|6913|6909.5|6906.7|6916.8|6914|6906.6|6903.8|385
1615201200000|2021-03-08 11:00:00|6909.6|6906.8|6926.8|6924|6927.3|6924.5|6909|6906.2|1638
1615201500000|2021-03-08 11:05:00|6926.6|6923.8|6926.8|6924|6931.6|6928.8|6923.8|6921|401
1615201800000|2021-03-08 11:10:00|6927.4|6924.6|6928.1|6925.3|6934.6|6931.8|6925.8|6923|631
1615202100000|2021-03-08 11:15:00|6928.4|6925.6|6920.8|6918|6929.1|6926.3|6920.8|6918|551
1615202400000|2021-03-08 11:20:00|6920.4|6917.6|6926.6|6923.8|6928.6|6925.8|6919.8|6917|264
1615202700000|2021-03-08 11:25:00|6926.4|6923.6|6922.7|6919.9|6931.4|6928.6|6921.9|6919.1|591
1615203000000|2021-03-08 11:30:00|6922.9|6920.1|6931.7|6928.9|6934.6|6931.8|6922.9|6920.1|272
1615203300000|2021-03-08 11:35:00|6932.1|6929.3|6926.1|6923.3|6933.7|6930.9|6921.6|6918.8|675
1615203600000|2021-03-08 11:40:00|6926.4|6923.6|6932.7|6929.9|6936.4|6933.6|6926.1|6923.3|636
1615203900000|2021-03-08 11:45:00|6932.9|6930.1|6931.4|6928.6|6939.9|6937.1|6931.4|6928.6|506
1615204200000|2021-03-08 11:50:00|6931.9|6929.1|6934.2|6931.4|6935.4|6932.6|6927.6|6924.8|202
1615204500000|2021-03-08 11:55:00|6934.4|6931.6|6935.6|6932.8|6936.6|6933.8|6929.7|6926.9|404
1615204800000|2021-03-08 12:00:00|6935.2|6932.4|6930|6927.2|6940.6|6937.8|6930|6927.2|208
1615205100000|2021-03-08 12:05:00|6928.9|6926.1|6936|6933.2|6938|6935.2|6924.7|6921.9|322
1615205400000|2021-03-08 12:10:00|6935.7|6932.9|6936.4|6933.6|6942.9|6940.1|6935.7|6932.9|443
1615205700000|2021-03-08 12:15:00|6937|6934.2|6946.7|6943.9|6947.7|6944.9|6937|6934.2|1340
1615206000000|2021-03-08 12:20:00|6947|6944.2|6935.3|6932.5|6947|6944.2|6930.8|6928|1347
1615206300000|2021-03-08 12:25:00|6935.7|6932.9|6941|6938.2|6942|6939.2|6934.3|6931.5|163
1615206600000|2021-03-08 12:30:00|6941.5|6938.7|6940.3|6937.5|6945.3|6942.5|6932.5|6929.7|720
1615206900000|2021-03-08 12:35:00|6940|6937.2|6936.7|6933.9|6940.8|6938|6934|6931.2|222
1615207200000|2021-03-08 12:40:00|6936|6933.2|6910.3|6907.5|6938|6935.2|6910|6906.3|1305
1615207500000|2021-03-08 12:45:00|6910.7|6907.9|6890|6887.2|6911.3|6908.5|6889.2|6886.4|2413
1615207800000|2021-03-08 12:50:00|6891|6888.2|6896.6|6893.8|6900|6897.2|6889.3|6886.5|1200
1615208100000|2021-03-08 12:55:00|6896.8|6894|6900.8|6898|6903.1|6900.3|6896.3|6893.5|777
1615208400000|2021-03-08 13:00:00|6900.3|6897.5|6891.6|6888.8|6911.1|6908.3|6887.5|6884.7|1094
1615208700000|2021-03-08 13:05:00|6891.3|6888.5|6866.1|6863.3|6893.1|6890.3|6861.9|6855.5|2564
1615209000000|2021-03-08 13:10:00|6866.8|6864|6883.6|6880.8|6884.3|6881.5|6847.6|6844.8|3012
1615209300000|2021-03-08 13:15:00|6883.1|6880.3|6872.3|6869.5|6885.3|6882.5|6864.3|6861.5|786
1615209600000|2021-03-08 13:20:00|6872.1|6869.3|6882.6|6879.8|6884|6881.2|6866.1|6863.3|1173
1615209900000|2021-03-08 13:25:00|6882.5|6879.7|6898.1|6895.3|6898.8|6896|6882.5|6879.7|2456
1615210200000|2021-03-08 13:30:00|6898.6|6895.8|6904.1|6901.3|6914.6|6911.8|6896.3|6893.5|2952
1615210500000|2021-03-08 13:35:00|6903.9|6901.1|6903.6|6900.8|6906.6|6903.8|6897.8|6895|902
1615210800000|2021-03-08 13:40:00|6903.3|6900.5|6891.9|6889.1|6903.3|6900.5|6889.4|6886.6|743
1615211100000|2021-03-08 13:45:00|6891.6|6888.8|6879.1|6876.3|6894.3|6891.5|6877.6|6874.8|905
1615211400000|2021-03-08 13:50:00|6879.9|6877.1|6888.3|6885.5|6890.4|6887.6|6872.9|6870.1|687
1615211700000|2021-03-08 13:55:00|6888.4|6885.6|6897.8|6895|6906.1|6903.3|6888.3|6885.5|1593
1615212000000|2021-03-08 14:00:00|6897.6|6894.8|6890.6|6887.8|6908.6|6905.8|6889.4|6886.6|1744
1615212300000|2021-03-08 14:05:00|6890.8|6888|6883.8|6881|6896.4|6893.6|6883.8|6881|1411
1615212600000|2021-03-08 14:10:00|6883.6|6880.8|6872.6|6869.8|6889.4|6886.6|6865.4|6862.6|3467
1615212900000|2021-03-08 14:15:00|6872.2|6869.4|6867.1|6864.3|6878.6|6875.8|6863.1|6860.3|1697
1615213200000|2021-03-08 14:20:00|6866.6|6863.8|6862.6|6859.8|6872.1|6869.3|6862.1|6859.3|1585
1615213500000|2021-03-08 14:25:00|6863.1|6860.3|6866.3|6863.5|6867.1|6864.3|6856.3|6853.5|904
1615213800000|2021-03-08 14:30:00|6865.9|6863.1|6856.1|6853.3|6870.4|6867.6|6853.2|6850.4|1849
1615214100000|2021-03-08 14:35:00|6855.6|6852.8|6860.4|6857.6|6861.4|6858.6|6840.8|6838|3037
1615214400000|2021-03-08 14:40:00|6860.6|6857.8|6884.7|6881.9|6887.2|6884.4|6858.6|6855.8|2267
1615214700000|2021-03-08 14:45:00|6884.6|6881.8|6864.7|6861.9|6887.6|6884.8|6864.7|6861.9|764
1615215000000|2021-03-08 14:50:00|6865.2|6862.4|6849|6846.2|6870.5|6867.7|6838.2|6835.4|2047
1615215300000|2021-03-08 14:55:00|6849.2|6846.4|6844.2|6841.4|6862|6859.2|6841.2|6838.4|1189
1615215600000|2021-03-08 15:00:00|6844.4|6841.6|6855.5|6852.7|6856.4|6853.6|6842.4|6839.6|756
1615215900000|2021-03-08 15:05:00|6855.2|6852.4|6838.3|6835.5|6858.9|6856.1|6828.7|6825.9|1963
1615216200000|2021-03-08 15:10:00|6838.7|6835.9|6827.2|6824.4|6844.7|6841.9|6824.5|6821.7|2031
1615216500000|2021-03-08 15:15:00|6827.5|6824.7|6843.7|6840.9|6846|6843.2|6809.4|6806.6|3309
1615216800000|2021-03-08 15:20:00|6844|6841.2|6841.2|6838.4|6863|6860.2|6839.9|6837.1|3431
1615217100000|2021-03-08 15:25:00|6841|6838.2|6844|6841.2|6852.7|6849.9|6836.5|6833.7|1248
1615217400000|2021-03-08 15:30:00|6844.5|6841.7|6830.7|6827.9|6848|6845.2|6826.4|6823.6|2770
1615217700000|2021-03-08 15:35:00|6830.4|6827.6|6830.5|6827.7|6839.9|6837.1|6825.9|6823.1|1416
1615218000000|2021-03-08 15:40:00|6830.2|6827.4|6836.2|6833.4|6840.9|6838.1|6826.4|6823.5|1095
1615218300000|2021-03-08 15:45:00|6835.9|6833.1|6826.7|6823.9|6836.5|6833.7|6823|6820.2|1703
1615218600000|2021-03-08 15:50:00|6827.2|6824.4|6823.3|6820.5|6833.4|6830.6|6822.2|6819.4|2095
1615218900000|2021-03-08 15:55:00|6822.7|6819.9|6832.9|6830.1|6838.4|6835.6|6822.2|6819.4|1368
1615219200000|2021-03-08 16:00:00|6832.7|6829.9|6844.3|6841.5|6847.5|6844.7|6828.9|6826.1|2093
1615219500000|2021-03-08 16:05:00|6844.5|6841.7|6851.7|6848.9|6856.3|6853.5|6840|6837.2|2461
1615219800000|2021-03-08 16:10:00|6850.7|6847.9|6862.6|6859.8|6867.5|6864.7|6846.2|6843.4|2419
1615220100000|2021-03-08 16:15:00|6862.5|6859.7|6868.3|6865.5|6872.1|6869.3|6861.6|6858.8|1284
1615220400000|2021-03-08 16:20:00|6867.6|6864.8|6872.8|6870|6874.9|6872.1|6865.8|6863|1456
1615220700000|2021-03-08 16:25:00|6872.4|6869.6|6869.8|6867|6875.3|6872.5|6858|6855.2|3659
1615221000000|2021-03-08 16:30:00|6869.5|6866.7|6852.1|6849.3|6870.3|6867.5|6851.3|6848.5|1776
1615221300000|2021-03-08 16:35:00|6851.4|6848.6|6850.3|6847.5|6852.1|6849.3|6838.8|6836|2097
1615221600000|2021-03-08 16:40:00|6849.9|6847.1|6837.6|6834.8|6850.3|6847.5|6837.6|6834.8|532
1615221900000|2021-03-08 16:45:00|6837.4|6834.6|6831.1|6828.3|6840.3|6837.5|6830.6|6827.8|835
1615222200000|2021-03-08 16:50:00|6830.9|6828.1|6816.2|6813.4|6830.9|6828.1|6814.4|6811.6|1777
1615222500000|2021-03-08 16:55:00|6816.1|6813.3|6815.6|6812.8|6827.6|6824.8|6815.4|6812.6|978
1615222800000|2021-03-08 17:00:00|6815.2|6812.4|6817.1|6814.3|6823.4|6820.6|6814.3|6811.5|2489
1615223100000|2021-03-08 17:05:00|6816.1|6813.3|6810.8|6808|6820.1|6817.3|6810.5|6807.7|2600
1615223400000|2021-03-08 17:10:00|6810|6807.2|6808.5|6805.7|6812.5|6809.7|6799.2|6796.4|5612
1615223700000|2021-03-08 17:15:00|6809.7|6806.9|6813.6|6810.8|6818.8|6816|6802.5|6799.7|1308
1615224000000|2021-03-08 17:20:00|6813.5|6810.7|6824.9|6822.1|6829.4|6826.6|6813.5|6810.7|839
1615224300000|2021-03-08 17:25:00|6824.8|6822|6819.6|6816.8|6824.8|6822|6817.9|6815.1|1224
1615224600000|2021-03-08 17:30:00|6819.8|6817|6818.8|6816|6823.6|6820.8|6812.1|6809.3|731
1615224900000|2021-03-08 17:35:00|6819.1|6816.3|6801.1|6798.3|6819.1|6816.3|6801.1|6798.3|1498
1615225200000|2021-03-08 17:40:00|6801.6|6798.8|6800.1|6797.3|6804.1|6801.3|6791.6|6788.8|1595
1615225500000|2021-03-08 17:45:00|6799.9|6797.1|6796.8|6794|6801.4|6798.6|6792.6|6789.8|2134
1615225800000|2021-03-08 17:50:00|6796.3|6793.5|6781.8|6779|6798.6|6795.8|6775.9|6773.1|2347
1615226100000|2021-03-08 17:55:00|6782.3|6779.5|6795.1|6792.3|6798.4|6795.6|6779.9|6777.1|1463
1615226400000|2021-03-08 18:00:00|6795.4|6792.6|6799.2|6796.4|6802.6|6799.8|6794.1|6791.3|1002
1615226700000|2021-03-08 18:05:00|6799.4|6796.6|6801.8|6799|6803.6|6800.8|6796.1|6793.3|691
1615227000000|2021-03-08 18:10:00|6801.6|6798.8|6773.1|6770.3|6801.9|6799.1|6771.9|6769.1|2752
1615227300000|2021-03-08 18:15:00|6772.7|6769.9|6776.9|6774.1|6780.4|6777.6|6762.8|6760|2405
1615227600000|2021-03-08 18:20:00|6777.3|6774.5|6788.8|6786|6790.4|6787.6|6766|6763.2|3149
1615227900000|2021-03-08 18:25:00|6788.9|6786.1|6788.3|6785.5|6794.3|6791.5|6786.8|6784|1149
1615228200000|2021-03-08 18:30:00|6788.4|6785.6|6788.9|6786.1|6793.8|6791|6784.9|6782.1|893
1615228500000|2021-03-08 18:35:00|6789.4|6786.6|6787.1|6784.3|6794.8|6792|6783.4|6780.6|727
1615228800000|2021-03-08 18:40:00|6787.4|6784.6|6796.1|6793.3|6802.6|6799.6|6786.4|6783.6|4119
1615229100000|2021-03-08 18:45:00|6796.6|6793.8|6780.9|6778.1|6796.6|6793.8|6778.4|6775.6|1201
1615229400000|2021-03-08 18:50:00|6780.6|6777.8|6775.6|6772.8|6782.6|6779.8|6773.1|6770.3|453
1615229700000|2021-03-08 18:55:00|6775.4|6772.6|6767.2|6764.4|6776.1|6773.3|6767.2|6764.4|1854
1615230000000|2021-03-08 19:00:00|6766.6|6763.8|6779.5|6776.7|6781.2|6778.4|6764.4|6761.6|2226
1615230300000|2021-03-08 19:05:00|6779.7|6776.9|6789|6786.2|6794.2|6791.4|6778.2|6775.4|1281
1615230600000|2021-03-08 19:10:00|6789.2|6786.4|6796.5|6793.7|6801.4|6798.6|6787.5|6784.7|1225
1615230900000|2021-03-08 19:15:00|6796.9|6794.1|6806|6803.2|6811.9|6809.1|6796.7|6793.9|1799
1615231200000|2021-03-08 19:20:00|6805.2|6802.4|6811.2|6808.4|6819.5|6816.7|6805.2|6802.4|5483
1615231500000|2021-03-08 19:25:00|6810.9|6808.1|6804|6801.2|6818.4|6815.6|6803.6|6800.8|14600
1615231800000|2021-03-08 19:30:00|6803.8|6801|6794.7|6791.9|6812.2|6809.4|6794.4|6791.6|3106
1615232100000|2021-03-08 19:35:00|6794.4|6791.6|6793.9|6791.1|6798.7|6795.9|6789.4|6786.6|1010
1615232400000|2021-03-08 19:40:00|6793.5|6790.7|6787.7|6784.9|6800.9|6798.1|6787.7|6784.9|360
1615232700000|2021-03-08 19:45:00|6788.2|6785.4|6785.2|6782.4|6792|6789.2|6783.9|6781.1|220
1615233000000|2021-03-08 19:50:00|6785.4|6782.6|6786.7|6783.9|6791.7|6788.9|6783.7|6780.9|815
1615233300000|2021-03-08 19:55:00|6786.4|6783.6|6789.4|6786.6|6790.7|6787.9|6786.4|6783.6|79
1615233600000|2021-03-08 20:00:00|6789.1|6786.3|6774.4|6771.6|6789.1|6786.3|6772.4|6769.6|563
1615233900000|2021-03-08 20:05:00|6773.9|6771.1|6773.9|6771.1|6778.7|6775.9|6772.9|6770.1|226
1615234200000|2021-03-08 20:10:00|6774.2|6771.4|6777.4|6774.6|6779.4|6776.6|6773.4|6770.6|154
1615234500000|2021-03-08 20:15:00|6776.9|6774.1|6767.4|6764.6|6778.2|6775.4|6763.9|6761.1|246
1615234800000|2021-03-08 20:20:00|6767.7|6764.9|6776.7|6773.9|6777.7|6774.9|6767.7|6764.9|191
1615235100000|2021-03-08 20:25:00|6776.3|6773.5|6778|6775.2|6780.8|6778|6775.7|6772.9|184
1615235400000|2021-03-08 20:30:00|6777.8|6775|6780.2|6777.4|6785.7|6782.9|6777|6774.2|811
1615235700000|2021-03-08 20:35:00|6780|6777.2|6774.7|6771.9|6781.7|6778.9|6774.7|6771.9|118
1615236000000|2021-03-08 20:40:00|6774.8|6772|6778.3|6775.5|6782.6|6779.8|6774.3|6771.5|204
1615236300000|2021-03-08 20:45:00|6778.6|6775.8|6778.5|6775.7|6780.1|6777.3|6775.6|6772.8|237
1615236600000|2021-03-08 20:50:00|6778.6|6775.8|6778.5|6775.7|6781.6|6778.8|6774.6|6771.8|176
1615236900000|2021-03-08 20:55:00|6778.6|6775.8|6771.6|6768.8|6779.5|6776.7|6770.3|6767.5|325
1615237200000|2021-03-08 21:00:00|6771.3|6768.5|6776.6|6773.8|6778.4|6775.6|6768.6|6765.8|179
1615237500000|2021-03-08 21:05:00|6776.9|6774.1|6779.4|6776.6|6779.9|6777.1|6774.3|6771.2|68
1615237800000|2021-03-08 21:10:00|6778.9|6776.1|6780.6|6777.8|6783.1|6780.3|6776.3|6773.2|61
1615238100000|2021-03-08 21:15:00|6780.8|6778|6779.4|6776.6|6781.6|6778.8|6779.4|6776.6|83
1615238400000|2021-03-08 21:20:00|6779.6|6776.8|6779.1|6776.3|6781.8|6779|6778.6|6775.8|252
1615238700000|2021-03-08 21:25:00|6779.6|6776.8|6785.6|6782.8|6785.6|6782.8|6778.1|6775.3|122
1615239000000|2021-03-08 21:30:00|6785.9|6783.1|6781.9|6779.1|6786.6|6783.8|6781.6|6778.8|106
1615239300000|2021-03-08 21:35:00|6781.6|6778.8|6786.6|6783.8|6788.9|6786.1|6780.4|6777.6|154
1615239600000|2021-03-08 21:40:00|6786.4|6783.6|6781.6|6778.8|6786.4|6783.6|6780.9|6777.2|56
1615239900000|2021-03-08 21:45:00|6781.3|6778.5|6782.6|6779.8|6785.9|6783.1|6780.3|6777.2|112
1615240200000|2021-03-08 21:50:00|6781.9|6779.1|6777.5|6773.5|6786.6|6783.8|6776.4|6773.2|92
1615240500000|2021-03-08 21:55:00|6777.2|6774.4|6778.7|6775.9|6785|6779.6|6776.2|6772.7|224
1615240800000|2021-03-08 22:00:00|6779.1|6776.3|6793.8|6783.8|6794.9|6790.8|6779.1|6774.3|23
1615241400000|2021-03-08 22:10:00|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|0
1615241700000|2021-03-08 22:15:00|6789.3|6785.3|6794.8|6784.8|6795.3|6787.6|6789.3|6784.3|7
1615242000000|2021-03-08 22:20:00|6795|6785|6795.8|6785.8|6795.8|6785.8|6795|6785|11
1615242300000|2021-03-08 22:25:00|6792.5|6788.5|6792.5|6788.5|6795.8|6788.5|6792.5|6785.8|6
1615242600000|2021-03-08 22:30:00|6795.8|6785.8|6795.8|6785.8|6795.8|6788.5|6792.5|6785.8|15
1615242900000|2021-03-08 22:35:00|||||||||12
1615243200000|2021-03-08 22:40:00|6792.5|6788.5|6793.1|6789.1|6795.8|6789.1|6792.5|6785.8|1
1615243500000|2021-03-08 22:45:00|6793.3|6789.3|6793.1|6789.1|6796.4|6790.9|6793.1|6786.4|5
1615243800000|2021-03-08 22:50:00|6796.4|6786.4|6793.1|6789.1|6796.4|6789.4|6792.2|6786.4|1
1615244100000|2021-03-08 22:55:00|6792.2|6789.4|6793.1|6789.1|6797|6791|6792|6786.4|9
1615251600000|2021-03-09 01:00:00|6798.3|6788.3|6828.8|6824.8|6829.1|6825.9|6776.9|6773.8|652
1615251900000|2021-03-09 01:05:00|6827.9|6825.1|6841.7|6838.9|6852|6849.2|6821.7|6816|592
1615252200000|2021-03-09 01:10:00|6841.9|6837.9|6837.8|6835|6847.8|6845|6832.8|6828.4|200
1615252500000|2021-03-09 01:15:00|6837.5|6834.7|6826|6823.2|6839.8|6837|6824.7|6821.1|122
1615252800000|2021-03-09 01:20:00|6825.1|6822.3|6841.5|6838.7|6845.3|6842.5|6822.8|6820|446
1615253100000|2021-03-09 01:25:00|6842|6839.2|6830|6827.2|6842.8|6840|6830|6827.1|308
1615253400000|2021-03-09 01:30:00|6829.7|6826.9|6824.6|6821.8|6836.7|6833.7|6822.8|6819.9|175
1615253700000|2021-03-09 01:35:00|6824.8|6822|6827.1|6823.1|6832.9|6830|6823.8|6820.9|169
1615254000000|2021-03-09 01:40:00|6826|6823.2|6822.1|6818.1|6829.9|6826.2|6820.4|6817.6|60
1615254300000|2021-03-09 01:45:00|6821.9|6817.9|6831.6|6828.8|6835.1|6832|6819.8|6817|186
1615254600000|2021-03-09 01:50:00|6831.8|6829|6834|6831.2|6835.3|6832.5|6828.8|6825.1|51
1615254900000|2021-03-09 01:55:00|6833.8|6831|6835.7|6831.7|6837.5|6832.6|6823.8|6821|91
1615255200000|2021-03-09 02:00:00|6834.5|6831.2|6847.6|6844.8|6847.8|6845|6832.3|6829.5|153
1615255500000|2021-03-09 02:05:00|6847.9|6843.9|6856|6853.2|6862.2|6857.8|6845.6|6841.9|227
1615255800000|2021-03-09 02:10:00|6855.6|6852.8|6862.9|6858.9|6864.9|6861.8|6854.8|6851.7|160
1615256100000|2021-03-09 02:15:00|6861.9|6857.9|6857.8|6855|6863.7|6860|6855|6849.7|70
1615256400000|2021-03-09 02:20:00|6858.7|6854.7|6843.8|6841|6858.9|6855.8|6842.6|6839.8|770
1615256700000|2021-03-09 02:25:00|6843.9|6839.9|6843.8|6841|6847.9|6845|6840.8|6836.4|98
1615257000000|2021-03-09 02:30:00|6844.6|6841.8|6843.1|6840.3|6856.7|6853.8|6842.4|6838.9|457
1615257300000|2021-03-09 02:35:00|6842.9|6840.1|6836.7|6832.7|6842.9|6840.1|6833.4|6829.8|213
1615257600000|2021-03-09 02:40:00|6836.4|6833.6|6839.6|6836.8|6843.2|6838.3|6826.2|6823.4|212
1615257900000|2021-03-09 02:45:00|6838.7|6835.9|6837.6|6834.8|6840.5|6836.6|6829.2|6825.8|62
1615258200000|2021-03-09 02:50:00|6837.9|6835.1|6843.5|6840.7|6844.8|6841.7|6837.5|6833.8|63
1615258500000|2021-03-09 02:55:00|6844.5|6840.5|6842.5|6839.7|6845.8|6842.7|6838.5|6835.7|92
1615258800000|2021-03-09 03:00:00|6842.4|6839.6|6836.3|6833.5|6842.6|6839.7|6836.3|6833.3|62
1615259100000|2021-03-09 03:05:00|6835.3|6832.5|6843.2|6840.4|6843.2|6840.4|6835.3|6832.4|50
1615259400000|2021-03-09 03:10:00|6843.5|6840.7|6852.8|6850|6853.2|6850.4|6842.3|6839.5|109
1615259700000|2021-03-09 03:15:00|6852.5|6849.7|6856.3|6853.5|6859.2|6855.8|6849.3|6846.4|180
1615260000000|2021-03-09 03:20:00|6857.3|6854.5|6857.3|6854.5|6860.2|6857.3|6853.3|6849.4|168
1615260300000|2021-03-09 03:25:00|6857|6854.2|6862.5|6859.7|6864.6|6861.5|6854.8|6850.9|351
1615260600000|2021-03-09 03:30:00|6862.2|6859.4|6867.5|6864.7|6868.4|6865|6857.7|6854.6|108
1615260900000|2021-03-09 03:35:00|6867.3|6864.5|6863.7|6860.9|6867.6|6864.5|6863.3|6859.8|35
1615261200000|2021-03-09 03:40:00|6864|6860|6862.9|6860.1|6865.3|6862.5|6862.3|6859.3|50
1615261500000|2021-03-09 03:45:00|6863.2|6860.4|6862.7|6859.9|6864.6|6861.2|6859.2|6856.4|162
1615261800000|2021-03-09 03:50:00|6863.8|6859.8|6868.2|6864.2|6869.3|6866.5|6861.8|6859|343
1615262100000|2021-03-09 03:55:00|6867.3|6864.5|6870.1|6867.3|6871.1|6868.3|6867.3|6864.2|56
1615262400000|2021-03-09 04:00:00|6869.2|6866.4|6879.1|6876.3|6880.6|6877.2|6869.2|6866.4|268
1615262700000|2021-03-09 04:05:00|6877.3|6874.5|6880.3|6877.5|6880.8|6878|6877.3|6874.2|231
1615263000000|2021-03-09 04:10:00|6880.6|6877.8|6866.3|6863.5|6880.8|6878|6866.3|6861.1|103
1615263300000|2021-03-09 04:15:00|6866|6863.2|6862.9|6860.1|6866|6863.2|6861.3|6858.5|19
1615263600000|2021-03-09 04:20:00|6862.4|6859.6|6860.3|6857.5|6864.1|6861.3|6858.4|6855.6|77
1615263900000|2021-03-09 04:25:00|6859.9|6857.1|6858.8|6856|6860.5|6857.5|6854.8|6852|46
1615264200000|2021-03-09 04:30:00|6857.5|6854.7|6859.1|6856.3|6860.3|6857.5|6856.6|6853.8|20
1615264500000|2021-03-09 04:35:00|6859.2|6856.4|6857.1|6854.3|6859.2|6856.4|6856.4|6853.6|24
1615264800000|2021-03-09 04:40:00|6856.7|6853.9|6853.4|6850.6|6859.1|6856.3|6853.4|6850.6|89
1615265100000|2021-03-09 04:45:00|6853.2|6850.4|6856.2|6853.4|6857.2|6854.4|6852.2|6849.3|18
1615265400000|2021-03-09 04:50:00|6856.9|6854.1|6860.2|6857.4|6860.5|6857.6|6856.2|6853.4|13
1615265700000|2021-03-09 04:55:00|6859.6|6856.8|6862|6859.2|6862.3|6859.2|6859.2|6856.1|13
1615266000000|2021-03-09 05:00:00|6862.1|6858.1|6861|6858.2|6868.1|6865|6860.4|6857.5|260
1615266300000|2021-03-09 05:05:00|6861.5|6858.7|6862.2|6859.4|6868.8|6863.7|6859.2|6856.1|47
1615266600000|2021-03-09 05:10:00|6862.7|6859.9|6865.9|6863.1|6865.9|6863.1|6862.5|6859.1|20
1615266900000|2021-03-09 05:15:00|6867.7|6864.9|6867.2|6864.4|6868.7|6865.9|6865.1|6862.1|33
1615267200000|2021-03-09 05:20:00|6866.9|6864.1|6863.4|6860.6|6866.9|6864.1|6861.7|6856.6|41
1615267500000|2021-03-09 05:25:00|6863.2|6860.4|6862.7|6859.9|6863.5|6860.4|6862.2|6859.1|0
1615267800000|2021-03-09 05:30:00|6862.4|6859.6|6844.7|6841.9|6862.7|6859.9|6842.9|6840.1|225
1615268100000|2021-03-09 05:35:00|6844.9|6842.1|6843.2|6840.4|6847.9|6845.1|6837.9|6835.1|118
1615268400000|2021-03-09 05:40:00|6844.1|6840.1|6847|6844.2|6852.2|6849.4|6844|6840.1|49
1615268700000|2021-03-09 05:45:00|6846.8|6844|6845.2|6842.4|6850.3|6847.2|6843.2|6840.3|25
1615269000000|2021-03-09 05:50:00|6844.7|6841.9|6834.3|6831.5|6845.2|6842.4|6832.5|6829.7|89
1615269300000|2021-03-09 05:55:00|6834.5|6831.7|6831.6|6828.8|6841.7|6838.9|6831.6|6828.8|65
1615269600000|2021-03-09 06:00:00|6832.1|6829.3|6833|6830.2|6833.6|6830.8|6825.7|6822.9|263
1615269900000|2021-03-09 06:05:00|6832.6|6829.8|6829.3|6826.5|6832.6|6829.8|6823.3|6820.4|162
1615270200000|2021-03-09 06:10:00|6829.6|6826.8|6819.1|6816.3|6833|6830.2|6815.8|6813|261
1615270500000|2021-03-09 06:15:00|6818.3|6815.5|6823.9|6821.1|6826.6|6823.8|6818.3|6815.4|147
1615270800000|2021-03-09 06:20:00|6824.1|6821.3|6825.1|6822.3|6831.8|6829|6823.4|6820.4|164
1615271100000|2021-03-09 06:25:00|6824.6|6821.8|6800.9|6798.1|6827.4|6824.3|6799.5|6796.7|995
1615271400000|2021-03-09 06:30:00|6800.4|6797.6|6817.7|6814.9|6821.3|6818.5|6800|6797.1|406
1615271700000|2021-03-09 06:35:00|6817.5|6814.7|6815.1|6812.3|6826.4|6823.5|6814.8|6812|195
1615272000000|2021-03-09 06:40:00|6816|6812|6814.3|6811.5|6821.3|6818.5|6814|6811.2|93
1615272300000|2021-03-09 06:45:00|6815|6812.2|6796.3|6793.5|6815|6812.2|6796|6793.2|548
1615272600000|2021-03-09 06:50:00|6796.8|6794|6799.3|6796.5|6801.5|6798.7|6787.5|6784.7|718
1615272900000|2021-03-09 06:55:00|6799.5|6796.7|6787.1|6784.3|6802.5|6799.7|6786.6|6783.2|275
1615273200000|2021-03-09 07:00:00|6787.4|6784.6|6767.4|6764.6|6792.6|6789.8|6765.9|6763.1|822
1615273500000|2021-03-09 07:05:00|6766.9|6764.1|6775.9|6773.1|6780.9|6778.1|6757.9|6755.1|1203
1615273800000|2021-03-09 07:10:00|6775.6|6772.8|6778.5|6775.7|6784.1|6781.3|6772.9|6770.1|508
1615274100000|2021-03-09 07:15:00|6777.9|6775.1|6764|6761.2|6782.1|6779.3|6763.7|6760.9|438
1615274400000|2021-03-09 07:20:00|6763.8|6761|6757.2|6754.4|6763.8|6761|6749.9|6747.1|1019
1615274700000|2021-03-09 07:25:00|6757.4|6754.6|6756.2|6753.4|6758.1|6755.3|6743.2|6739.2|862
1615275000000|2021-03-09 07:30:00|6756.5|6753.7|6753.8|6751|6759.9|6757.1|6752.6|6749.8|282
1615275300000|2021-03-09 07:35:00|6753.6|6750.8|6766|6763.2|6769.8|6767|6751.1|6748.3|977
1615275600000|2021-03-09 07:40:00|6765.8|6763|6769.8|6767|6774.2|6771.4|6764.8|6762|763
1615275900000|2021-03-09 07:45:00|6769.5|6766.7|6762.8|6760|6772.3|6769.5|6760.8|6758|399
1615276200000|2021-03-09 07:50:00|6763.3|6760.5|6775.3|6772.5|6778|6775.2|6763.3|6760.5|620
1615276500000|2021-03-09 07:55:00|6774|6771.2|6776|6773.2|6778.5|6775.7|6771.6|6768.8|402
1615276800000|2021-03-09 08:00:00|6775.8|6773|6789.1|6786.3|6791.4|6788.6|6769.5|6766.7|1762
1615277100000|2021-03-09 08:05:00|6789.4|6786.6|6792.3|6789.5|6796.1|6793.3|6782.3|6779.5|991
1615277400000|2021-03-09 08:10:00|6792.1|6789.3|6782.2|6779.4|6795.3|6792.5|6778.7|6775.9|1444
1615277700000|2021-03-09 08:15:00|6780.7|6777.9|6768.7|6765.9|6780.7|6777.9|6764.9|6762.1|1413
1615278000000|2021-03-09 08:20:00|6767.9|6765.1|6781.7|6778.9|6784.2|6781.4|6764.5|6761.7|830
1615278300000|2021-03-09 08:25:00|6781.4|6778.6|6784.4|6781.6|6789.9|6787.1|6779.5|6776.7|3090
1615278600000|2021-03-09 08:30:00|6786|6783.2|6813.4|6810.6|6816.1|6813.3|6781.9|6779.1|4747
1615278900000|2021-03-09 08:35:00|6813.9|6811.1|6825.6|6822.8|6825.6|6822.8|6808.3|6805.5|2003
1615279200000|2021-03-09 08:40:00|6825.1|6822.3|6822.8|6820|6830.9|6828.1|6822.1|6819.3|1132
1615279500000|2021-03-09 08:45:00|6823.1|6820.3|6839.9|6837.1|6840.1|6837.3|6820.1|6817.3|1589
1615279800000|2021-03-09 08:50:00|6839.6|6836.8|6838.1|6835.3|6850.1|6847.3|6835.1|6832.3|1585
1615280100000|2021-03-09 08:55:00|6837.8|6835|6847.4|6844.6|6848.9|6846.1|6837.8|6835|671
1615280400000|2021-03-09 09:00:00|6847.6|6844.8|6853.7|6850.9|6854.5|6851.7|6839.6|6836.8|2000
1615280700000|2021-03-09 09:05:00|6854|6851.2|6854.7|6851.9|6859.7|6856.9|6850.9|6848.1|920
1615281000000|2021-03-09 09:10:00|6854.1|6851.3|6858.7|6855.9|6859.9|6857.1|6850.5|6847.7|493
1615281300000|2021-03-09 09:15:00|6859.4|6856.6|6858.7|6855.9|6867.7|6864.9|6856.4|6853.6|1007
1615281600000|2021-03-09 09:20:00|6858.9|6856.1|6842.9|6840.1|6861.9|6859.1|6840.4|6837.6|1189
1615281900000|2021-03-09 09:25:00|6843.4|6840.6|6847.9|6845.1|6850.4|6847.6|6842.1|6839.3|604
1615282200000|2021-03-09 09:30:00|6847.4|6844.6|6844.4|6841.6|6854|6851.2|6842.8|6840|242
1615282500000|2021-03-09 09:35:00|6844.9|6842.1|6849.2|6846.4|6851.2|6848.4|6842.9|6840.1|690
1615282800000|2021-03-09 09:40:00|6849.4|6846.6|6847.5|6844.7|6854.2|6851.4|6844.7|6841.9|511
1615283100000|2021-03-09 09:45:00|6847.7|6844.9|6838.6|6835.8|6852.5|6849.7|6836.4|6833.6|1005
1615283400000|2021-03-09 09:50:00|6838.4|6835.6|6844.9|6842.1|6847.1|6844.3|6833.6|6830.8|963
1615283700000|2021-03-09 09:55:00|6845.2|6842.4|6854.1|6851.3|6855.2|6852.4|6844.6|6841.8|673
1615284000000|2021-03-09 10:00:00|6853.7|6850.9|6875.9|6873.1|6878.2|6875.4|6853.4|6850.6|2038
1615284300000|2021-03-09 10:05:00|6876.2|6873.4|6883.9|6881.1|6886.2|6883.4|6873.6|6870.8|1258
1615284600000|2021-03-09 10:10:00|6884.2|6881.4|6885.2|6882.4|6887.5|6884.7|6881.2|6878.4|696
1615284900000|2021-03-09 10:15:00|6885.4|6882.6|6885.3|6882.5|6891.4|6888.6|6883.2|6880.4|960
1615285200000|2021-03-09 10:20:00|6886.3|6883.5|6886.2|6883.4|6891.7|6888.9|6886.2|6883.4|407
1615285500000|2021-03-09 10:25:00|6886.3|6883.5|6895.5|6892.7|6896.8|6894|6886.2|6883.4|960
1615285800000|2021-03-09 10:30:00|6895.8|6893|6900.3|6897.5|6912.6|6909.8|6894.3|6891.5|1803
1615286100000|2021-03-09 10:35:00|6899.6|6896.8|6907.6|6904.8|6908.6|6905.8|6892.6|6889.8|1200
1615286400000|2021-03-09 10:40:00|6908.3|6905.5|6894.6|6891.8|6908.6|6905.8|6894.6|6891.8|1003
1615286700000|2021-03-09 10:45:00|6894.4|6891.6|6882.3|6879.5|6894.9|6892.1|6882.3|6879.5|901
1615287000000|2021-03-09 10:50:00|6882.8|6880|6884.4|6881.6|6892.9|6890.1|6882.6|6879.8|977
1615287300000|2021-03-09 10:55:00|6884.6|6881.8|6884.3|6881.5|6887.3|6884.5|6882.1|6879.3|496
1615287600000|2021-03-09 11:00:00|6884.1|6881.3|6887.3|6884.5|6888.6|6885.8|6882.3|6879.5|241
1615287900000|2021-03-09 11:05:00|6887.8|6885|6890.8|6888|6895.1|6892.3|6885.3|6882.5|416
1615288200000|2021-03-09 11:10:00|6891|6888.2|6906.9|6904.1|6909.9|6907.1|6890|6887.2|1458
1615288500000|2021-03-09 11:15:00|6907.3|6904.5|6891.3|6888.5|6908.1|6905.3|6887.8|6885|565
1615288800000|2021-03-09 11:20:00|6891.6|6888.8|6894|6891.2|6898.5|6895.7|6889.5|6886.7|347
1615289100000|2021-03-09 11:25:00|6894.5|6891.7|6893.5|6890.7|6894.8|6892|6882.3|6879.5|682
1615289400000|2021-03-09 11:30:00|6893.3|6890.5|6899.8|6897|6900.8|6898|6892.5|6889.7|327
1615289700000|2021-03-09 11:35:00|6900.1|6897.3|6903.8|6901|6904.8|6902|6898.6|6895.8|280
1615290000000|2021-03-09 11:40:00|6904.1|6901.3|6906.9|6904.1|6908.8|6906|6897.4|6894.6|325
1615290300000|2021-03-09 11:45:00|6906.8|6904|6904.2|6901.4|6910.3|6907.5|6901.4|6898.6|472
1615290600000|2021-03-09 11:50:00|6903.9|6901.1|6898.7|6895.9|6904.2|6901.4|6896.4|6893.6|263
1615290900000|2021-03-09 11:55:00|6899.1|6896.3|6900.7|6897.9|6903.7|6900.9|6896.4|6893.6|289
1615291200000|2021-03-09 12:00:00|6900.2|6897.4|6894.4|6891.6|6900.2|6897.4|6888.4|6885.6|613
1615291500000|2021-03-09 12:05:00|6893.9|6891.1|6889.9|6887.1|6898.4|6895.6|6887.7|6884.9|282
1615291800000|2021-03-09 12:10:00|6890.2|6887.4|6868.8|6866|6890.7|6887.9|6868.3|6865.5|1760
1615292100000|2021-03-09 12:15:00|6869.3|6866.5|6868.6|6865.8|6874.8|6872|6866.6|6863.8|429
1615292400000|2021-03-09 12:20:00|6868.3|6865.5|6880.9|6878.1|6881.6|6878.8|6868.3|6865.5|512
1615292700000|2021-03-09 12:25:00|6882.3|6879.5|6864.8|6862|6882.3|6879.5|6864.8|6862|863
1615293000000|2021-03-09 12:30:00|6864.6|6861.8|6865.6|6862.8|6869.1|6866.3|6864.3|6861.5|540
1615293300000|2021-03-09 12:35:00|6866.1|6863.3|6852.9|6850.1|6867.8|6865|6852.9|6850.1|988
1615293600000|2021-03-09 12:40:00|6853.4|6850.6|6865.4|6862.6|6866.9|6864.1|6851.8|6849|832
1615293900000|2021-03-09 12:45:00|6865.1|6862.3|6859.2|6856.4|6868.7|6865.9|6858.1|6855.3|629
1615294200000|2021-03-09 12:50:00|6859.4|6856.6|6848.6|6845.8|6860.9|6858.1|6847.5|6844.7|2768
1615294500000|2021-03-09 12:55:00|6848.8|6846|6849.5|6846.7|6857.3|6854.5|6847.5|6844.7|604
1615294800000|2021-03-09 13:00:00|6849.3|6846.5|6848.5|6845.7|6863.5|6860.7|6848.3|6845.5|1174
1615295100000|2021-03-09 13:05:00|6848.7|6845.9|6835.8|6833|6849|6846.2|6830.1|6827.3|2425
1615295400000|2021-03-09 13:10:00|6835.5|6832.7|6832.8|6830|6838.8|6836|6821.3|6818.5|1630
1615295700000|2021-03-09 13:15:00|6832.6|6829.8|6807.2|6804.4|6834.3|6831.5|6803|6800.2|2802
1615296000000|2021-03-09 13:20:00|6807.4|6804.6|6816.7|6813.9|6824.5|6821.7|6806.2|6803.4|930
1615296300000|2021-03-09 13:25:00|6816.5|6813.7|6798.3|6795.5|6817|6814.2|6798.3|6795.5|918
1615296600000|2021-03-09 13:30:00|6798|6795.2|6823.7|6820.9|6823.7|6820.9|6794.2|6791.4|9787
1615296900000|2021-03-09 13:35:00|6824|6821.2|6813.5|6810.7|6824|6821.2|6813.5|6810.7|676
1615297200000|2021-03-09 13:40:00|6813|6810.2|6802.7|6799.9|6821.5|6818.7|6801.7|6798.9|846
1615297500000|2021-03-09 13:45:00|6803|6800.2|6821|6818.2|6821.3|6818.5|6802|6799.2|1068
1615297800000|2021-03-09 13:50:00|6821.3|6818.5|6834.7|6831.9|6842.8|6840|6817.8|6815|1337
1615298100000|2021-03-09 13:55:00|6834.5|6831.7|6842.9|6840.1|6843.9|6841.1|6833.8|6831|1862
1615298400000|2021-03-09 14:00:00|6843.1|6840.3|6815.9|6813.1|6845.7|6842.9|6808.4|6805.6|2313
1615298700000|2021-03-09 14:05:00|6815.6|6812.8|6815.3|6812.5|6826.4|6823.6|6813.1|6810.3|616
1615299000000|2021-03-09 14:10:00|6815.8|6813|6827.6|6824.8|6830.8|6828|6814.6|6811.8|1196
1615299300000|2021-03-09 14:15:00|6827.3|6824.5|6811|6808.2|6834.3|6831.5|6810.5|6807.7|2269
1615299600000|2021-03-09 14:20:00|6811.6|6808.8|6807.5|6804.7|6819.3|6816.5|6805|6802.2|2268
1615299900000|2021-03-09 14:25:00|6807.7|6804.9|6802.4|6799.6|6815|6812.2|6802.4|6799.6|1059
1615300200000|2021-03-09 14:30:00|6802.2|6799.4|6774.7|6771.9|6802.3|6799.5|6772.5|6769.1|4812
1615300500000|2021-03-09 14:35:00|6774.5|6771.7|6776.8|6774|6784.5|6781.7|6769.5|6766.7|2468
1615300800000|2021-03-09 14:40:00|6777.2|6774.4|6791.5|6788.7|6796.2|6793.4|6769.2|6766.4|2283
1615301100000|2021-03-09 14:45:00|6791.7|6788.9|6791.3|6788.5|6801.3|6798.5|6785.6|6782.8|1991
1615301400000|2021-03-09 14:50:00|6792.1|6789.3|6777.3|6774.5|6795.6|6792.8|6774.8|6772|4391
1615301700000|2021-03-09 14:55:00|6776.8|6774|6761.9|6759.1|6784.3|6781.5|6761.4|6758.6|4544
1615302000000|2021-03-09 15:00:00|6761.7|6758.9|6760.5|6757.7|6774.8|6772|6749|6746.2|3247
1615302300000|2021-03-09 15:05:00|6760.3|6757.5|6769.6|6766.8|6772.8|6770|6750.5|6747.7|2078
1615302600000|2021-03-09 15:10:00|6769.9|6767.1|6759.1|6756.3|6785.5|6782.7|6758.6|6755.8|1885
1615302900000|2021-03-09 15:15:00|6759.4|6756.6|6764.2|6761.4|6766.2|6763.4|6751.1|6748.3|1572
1615303200000|2021-03-09 15:20:00|6764.5|6761.7|6763.4|6760.6|6773.9|6771.1|6753.1|6750.3|1341
1615303500000|2021-03-09 15:25:00|6763.6|6760.8|6771.9|6769.1|6775.9|6773.1|6759.8|6757|1654
1615303800000|2021-03-09 15:30:00|6772.7|6769.9|6787.9|6785.1|6790.2|6787.4|6769.1|6766.3|1112
1615304100000|2021-03-09 15:35:00|6787.7|6784.9|6787.9|6785.1|6797.4|6794.6|6783.1|6780.3|1493
1615304400000|2021-03-09 15:40:00|6787.6|6784.8|6792.4|6789.6|6797.7|6794.9|6785.9|6783.1|495
1615304700000|2021-03-09 15:45:00|6792.6|6789.8|6793.1|6790.3|6807.7|6804.9|6791.7|6788.9|2013
1615305000000|2021-03-09 15:50:00|6792.9|6790.1|6808.6|6805.8|6810.7|6807.9|6792.6|6789.8|1866
1615305300000|2021-03-09 15:55:00|6808.4|6805.6|6814.5|6811.7|6819.9|6817.1|6807.4|6804.6|1721
1615305600000|2021-03-09 16:00:00|6814.3|6811.5|6815.3|6812.5|6817.3|6814.5|6807.6|6804.8|2016
1615305900000|2021-03-09 16:05:00|6815.6|6812.8|6795.8|6793|6816.3|6813.5|6795.4|6792.6|1015
1615306200000|2021-03-09 16:10:00|6795.4|6792.6|6772.4|6769.6|6795.4|6792.6|6771.6|6768.8|2214
1615306500000|2021-03-09 16:15:00|6772.6|6769.8|6763.6|6760.8|6780.4|6777.6|6760.4|6757.6|2980
1615306800000|2021-03-09 16:20:00|6763.4|6760.6|6761.4|6758.6|6769.6|6766.8|6758.6|6755.8|1742
1615307100000|2021-03-09 16:25:00|6761.6|6758.8|6745.8|6743|6763.2|6760.4|6738|6735.2|7008
1615307400000|2021-03-09 16:30:00|6746.4|6743.6|6770.2|6767.4|6771|6768.2|6738.7|6735.9|4296
1615307700000|2021-03-09 16:35:00|6769.9|6767.1|6762.7|6759.9|6770.2|6767.4|6758.2|6755.4|1232
1615308000000|2021-03-09 16:40:00|6763|6760.2|6756.2|6753.4|6763|6760.2|6752.4|6749.6|2031
1615308300000|2021-03-09 16:45:00|6755.7|6752.9|6763.4|6760.6|6763.4|6760.6|6750.4|6747.6|1072
1615308600000|2021-03-09 16:50:00|6763.2|6760.4|6776.9|6774.1|6779.9|6777.1|6758.8|6756|1077
1615308900000|2021-03-09 16:55:00|6776.7|6773.9|6764.6|6761.8|6779.7|6776.9|6762.1|6759.3|868
1615309200000|2021-03-09 17:00:00|6764.4|6761.6|6744.8|6742|6767.6|6764.8|6743.6|6740.8|904
1615309500000|2021-03-09 17:05:00|6744.6|6741.8|6745.4|6742.6|6749.4|6746.6|6742.8|6740|915
1615309800000|2021-03-09 17:10:00|6745.6|6742.8|6723.2|6720.4|6746.6|6743.8|6722.3|6719.5|5391
1615310100000|2021-03-09 17:15:00|6722.8|6720|6728.3|6725.5|6745|6742.2|6722.8|6720|1991
1615310400000|2021-03-09 17:20:00|6728.6|6725.8|6736.3|6733.5|6740.6|6737.8|6723.6|6720.8|997
1615310700000|2021-03-09 17:25:00|6736.1|6733.3|6739.1|6736.3|6741.4|6738.6|6731.6|6728.8|497
1615311000000|2021-03-09 17:30:00|6738.9|6736.1|6731.6|6728.8|6741.1|6738.3|6728.6|6725.8|574
1615311300000|2021-03-09 17:35:00|6731.7|6728.9|6737.7|6734.9|6749.4|6746.6|6730.4|6727.6|851
1615311600000|2021-03-09 17:40:00|6737.5|6734.7|6740.2|6737.4|6740.7|6737.9|6735.5|6732.7|616
1615311900000|2021-03-09 17:45:00|6739.7|6736.9|6742.5|6739.7|6744.8|6742|6737.2|6734.4|401
1615312200000|2021-03-09 17:50:00|6740.9|6738.1|6746.7|6743.9|6750.3|6747.5|6738.2|6735.4|975
1615312500000|2021-03-09 17:55:00|6747|6744.2|6746.2|6743.4|6747.5|6744.7|6742.9|6740.1|356
1615312800000|2021-03-09 18:00:00|6746.5|6743.7|6748.9|6746.1|6756.8|6754|6737.2|6734.4|797
1615313100000|2021-03-09 18:05:00|6748.6|6745.8|6744.7|6741.9|6749.9|6747.1|6742.9|6740.1|1174
1615313400000|2021-03-09 18:10:00|6744.4|6741.6|6731.1|6728.3|6746.2|6743.4|6731.1|6728.3|644
1615313700000|2021-03-09 18:15:00|6731.3|6728.5|6735.7|6732.9|6743.3|6740.5|6728.6|6725.8|1991
1615314000000|2021-03-09 18:20:00|6736.2|6733.4|6743.6|6740.8|6744.9|6742.1|6735.4|6732.6|648
1615314300000|2021-03-09 18:25:00|6743.1|6740.3|6749.5|6746.7|6751.2|6748.4|6741.2|6738.4|1048
1615314600000|2021-03-09 18:30:00|6749.7|6746.9|6743.2|6740.4|6752.7|6749.9|6742.7|6739.9|782
1615314900000|2021-03-09 18:35:00|6743.5|6740.7|6743.7|6740.9|6747.7|6744.9|6741.2|6738.4|1359
1615315200000|2021-03-09 18:40:00|6744.3|6741.5|6740.6|6737.8|6744.7|6741.9|6736.7|6733.9|791
1615315500000|2021-03-09 18:45:00|6740.4|6737.6|6739.9|6737.1|6747.6|6744.8|6739.6|6736.8|465
1615315800000|2021-03-09 18:50:00|6740.1|6737.3|6722.8|6720|6743.4|6740.6|6721.9|6719.1|2450
1615316100000|2021-03-09 18:55:00|6723.1|6720.3|6737.2|6734.4|6739.2|6736.4|6720.9|6718.1|2754
1615316400000|2021-03-09 19:00:00|6736.7|6733.9|6721.7|6718.9|6739.1|6736.3|6721.2|6718.4|1130
1615316700000|2021-03-09 19:05:00|6721.5|6718.7|6733|6730.2|6735.2|6732.4|6721.5|6718.7|1743
1615317000000|2021-03-09 19:10:00|6733.2|6730.4|6728.3|6725.5|6737.7|6734.9|6724|6721.2|3699
1615317300000|2021-03-09 19:15:00|6728|6725.2|6727.6|6724.8|6731.6|6728.8|6722|6719.2|2694
1615317600000|2021-03-09 19:20:00|6727.8|6725|6719.3|6716.5|6728.8|6726|6714.3|6708.6|2446
1615317900000|2021-03-09 19:25:00|6719.6|6716.8|6734.7|6731.9|6738|6735.2|6714.8|6712|13695
1615318200000|2021-03-09 19:30:00|6734.9|6732.1|6740.2|6737.4|6745.4|6742.6|6731.4|6728.6|2874
1615318500000|2021-03-09 19:35:00|6741.2|6738.4|6736.7|6733.9|6743.7|6740.9|6736.7|6733.9|306
1615318800000|2021-03-09 19:40:00|6737|6734.2|6728.4|6725.6|6737.7|6734.9|6728.4|6725.6|568
1615319100000|2021-03-09 19:45:00|6729.4|6726.6|6726.2|6723.4|6731.7|6728.9|6726.2|6723.4|401
1615319400000|2021-03-09 19:50:00|6726.7|6723.9|6728.7|6725.9|6730|6727.2|6725.9|6723.1|343
1615319700000|2021-03-09 19:55:00|6729.2|6726.4|6733.7|6730.9|6736.7|6733.9|6728.6|6725.8|252
1615320000000|2021-03-09 20:00:00|6733.4|6730.6|6728.4|6725.6|6733.4|6730.6|6727.4|6724.6|610
1615320300000|2021-03-09 20:05:00|6728.6|6725.8|6731.1|6728.3|6733.7|6730.9|6728.6|6725.8|243
1615320600000|2021-03-09 20:10:00|6730.9|6728.1|6729.1|6726.3|6731.8|6729|6728.6|6725.8|778
1615320900000|2021-03-09 20:15:00|6729.4|6726.6|6730.4|6727.6|6731.2|6728.4|6728.4|6725.6|238
1615321200000|2021-03-09 20:20:00|6730.9|6728.1|6728.8|6726|6731.2|6728.4|6724.9|6722.1|324
1615321500000|2021-03-09 20:25:00|6728.4|6725.6|6724.4|6721.6|6728.4|6725.6|6724.4|6721.6|186
1615321800000|2021-03-09 20:30:00|6724.2|6721.4|6725.3|6722.5|6726.3|6723.5|6722.6|6719.8|132
1615322100000|2021-03-09 20:35:00|6725.5|6722.7|6713.8|6711|6725.5|6722.7|6711.6|6708.8|395
1615322400000|2021-03-09 20:40:00|6713.6|6710.8|6710.7|6707.9|6715.1|6712.3|6708.9|6706.1|297
1615322700000|2021-03-09 20:45:00|6710.9|6708.1|6711.7|6708.9|6714.4|6711.6|6709.4|6706.6|220
1615323000000|2021-03-09 20:50:00|6712.1|6709.3|6711|6708.2|6712.1|6709.3|6708.4|6705.6|330
1615323300000|2021-03-09 20:55:00|6711.4|6708.6|6712.5|6709.7|6713.2|6710.4|6707.2|6704.4|857
1615323600000|2021-03-09 21:00:00|6712.7|6709.9|6708|6705.2|6714|6711.2|6707|6704.2|136
1615323900000|2021-03-09 21:05:00|6708.3|6705.5|6705.7|6702.9|6710.9|6708.1|6704.7|6701.9|174
1615324200000|2021-03-09 21:10:00|6705|6702.2|6701|6698.2|6706|6703.2|6700.4|6697.6|320
1615324500000|2021-03-09 21:15:00|6701.3|6698.5|6707.4|6704.6|6707.5|6704.7|6701.3|6698.5|57
1615324800000|2021-03-09 21:20:00|6707.7|6704.9|6705.2|6702.4|6707.7|6704.9|6704.2|6701.4|113
1615325100000|2021-03-09 21:25:00|6705.5|6702.7|6705.5|6701.5|6708|6704.2|6702.3|6695.2|144
1615325400000|2021-03-09 21:30:00|6708.8|6698.8|6719.1|6715.1|6730.6|6724.3|6695.4|6690|1178
1615325700000|2021-03-09 21:35:00|6718.8|6716|6706.9|6702.9|6728.4|6723|6703.6|6700.8|371
1615326000000|2021-03-09 21:40:00|6707.1|6703.1|6713|6710.2|6713.9|6710.2|6705.8|6702.2|211
1615326300000|2021-03-09 21:45:00|6713.1|6709.1|6698.8|6696|6713.1|6709.7|6697.8|6694.7|232
1615326600000|2021-03-09 21:50:00|6699.8|6697|6703.2|6700.4|6708.6|6701.1|6699|6695.8|157
1615326900000|2021-03-09 21:55:00|6702.4|6699.6|6705.3|6695.3|6707|6701.4|6702|6694.5|79
1615327200000|2021-03-09 22:00:00|6705.8|6695.8|6706.3|6702.3|6706.3|6702.4|6700.7|6693.3|16
1615327500000|2021-03-09 22:05:00|6706|6703.2|6706.3|6702.3|6706.7|6703.9|6706|6702.3|14
1615327800000|2021-03-09 22:10:00|||||||||7
1615328100000|2021-03-09 22:15:00|6706.7|6702.7|6714.3|6704.3|6714.3|6704.3|6706.7|6702.7|30
1615328400000|2021-03-09 22:20:00|6713.3|6703.3|6715.3|6705.3|6715.3|6705.3|6713.3|6703.3|1
1615328700000|2021-03-09 22:25:00|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|0
1615329000000|2021-03-09 22:30:00|6716.4|6706.4|6714.9|6704.9|6718.2|6708.2|6714.9|6704.9|10
1615329300000|2021-03-09 22:35:00|6714.7|6704.7|6716.4|6706.4|6716.4|6706.4|6714.7|6704.7|0
1615329600000|2021-03-09 22:40:00|6716.1|6706.1|6715.4|6705.4|6716.4|6706.4|6715.4|6705.4|1
1615329900000|2021-03-09 22:45:00|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|25
1615330200000|2021-03-09 22:50:00|6715.7|6705.7|6718.2|6708.2|6718.7|6711.5|6714.1|6705.7|3
1615330500000|2021-03-09 22:55:00|6717.7|6707.7|6717.2|6707.2|6718.7|6711.7|6712.1|6707.2|1
1615338000000|2021-03-10 01:00:00|6713.3|6709.3|6749.2|6746.4|6751.5|6748.7|6713|6705.6|1964
1615338300000|2021-03-10 01:05:00|6750.1|6746.1|6757.9|6753.9|6763.9|6760.2|6749.2|6746.1|592
1615338600000|2021-03-10 01:10:00|6757|6754.2|6752.3|6748.3|6762|6757.7|6747.2|6744.1|490
1615338900000|2021-03-10 01:15:00|6751.4|6748.6|6760|6757.2|6762.6|6759.2|6746.7|6743.3|495
1615339200000|2021-03-10 01:20:00|6760.5|6757.7|6757.2|6754.4|6765.6|6759.2|6757.2|6754.1|150
1615339500000|2021-03-10 01:25:00|6757|6754.2|6758|6755.2|6759.1|6755.4|6752|6749.1|71
1615339800000|2021-03-10 01:30:00|6757.2|6754.4|6743.2|6740.4|6757.2|6754.4|6741|6738.2|199
1615340100000|2021-03-10 01:35:00|6744|6741.2|6742|6739.2|6746.3|6743.4|6739.2|6736.4|43
1615340400000|2021-03-10 01:40:00|6741.2|6738.4|6751|6748.2|6753.5|6750.4|6741.2|6738.4|124
1615340700000|2021-03-10 01:45:00|6751.9|6747.9|6748.8|6746|6751.9|6748.2|6743|6739.9|32
1615341000000|2021-03-10 01:50:00|6749|6746.2|6750.8|6748|6750.8|6748|6746|6743.2|39
1615341300000|2021-03-10 01:55:00|6751.1|6747.1|6726.9|6724.1|6751.1|6748.3|6724.1|6721.3|1718
1615341600000|2021-03-10 02:00:00|6727.5|6723.5|6728.1|6725.3|6734|6731.1|6725.1|6722.3|71
1615341900000|2021-03-10 02:05:00|6728.9|6726.1|6709.1|6706.3|6732.1|6729.3|6708.1|6705.3|177
1615342200000|2021-03-10 02:10:00|6708.7|6705.9|6699.9|6697.1|6712|6708.3|6697.1|6694.3|359
1615342500000|2021-03-10 02:15:00|6700.2|6696.2|6700.9|6698.1|6703.9|6701.1|6696.4|6693.6|217
1615342800000|2021-03-10 02:20:00|6701.2|6697.2|6704.1|6701.3|6705.2|6702.1|6699.9|6696.8|70
1615343100000|2021-03-10 02:25:00|6703.9|6701.1|6696.7|6693.9|6705|6701.1|6696.6|6693.8|75
1615343400000|2021-03-10 02:30:00|6696.4|6693.6|6689.1|6686.3|6697|6693.6|6683.2|6680.4|752
1615343700000|2021-03-10 02:35:00|6688.1|6685.3|6661.4|6658.6|6689.7|6685.3|6660.6|6657.8|711
1615344000000|2021-03-10 02:40:00|6661.7|6658.9|6685.2|6681.2|6688.7|6685.9|6661.4|6658.6|368
1615344300000|2021-03-10 02:45:00|6685|6681|6689|6685|6689.9|6687.1|6675.9|6673|297
1615344600000|2021-03-10 02:50:00|6687.9|6685.1|6694.5|6691.7|6696.6|6693.7|6684.9|6679.3|618
1615344900000|2021-03-10 02:55:00|6694.8|6690.8|6687|6683|6694.8|6691.4|6685.2|6682.4|69
1615345200000|2021-03-10 03:00:00|6686.1|6683.3|6690.9|6688.1|6693.5|6688.9|6685.4|6682.6|495
1615345500000|2021-03-10 03:05:00|6691.4|6688.6|6703.1|6700.3|6706.9|6704.1|6689.1|6686.3|149
1615345800000|2021-03-10 03:10:00|6703.4|6700.6|6700.2|6696.2|6704.9|6702.1|6696.4|6693.6|68
1615346100000|2021-03-10 03:15:00|6700|6696|6686.9|6684.1|6700.2|6697.1|6685.4|6682.6|157
1615346400000|2021-03-10 03:20:00|6687.1|6684.3|6690.1|6687.3|6698.4|6695.6|6687.1|6683.3|107
1615346700000|2021-03-10 03:25:00|6689.9|6687.1|6687.1|6684.3|6691.9|6689.1|6685.4|6682.6|169
1615347000000|2021-03-10 03:30:00|6687.4|6684.6|6693.3|6690.5|6694.2|6690.8|6686.2|6683.4|67
1615347300000|2021-03-10 03:35:00|6693.1|6690.3|6690|6687.2|6699.6|6696.8|6689.5|6686.7|109
1615347600000|2021-03-10 03:40:00|6690.3|6687.5|6690|6687.2|6692.7|6689|6689.5|6686.7|21
1615347900000|2021-03-10 03:45:00|6689.8|6687|6684.2|6681.4|6690.1|6687|6681.3|6678.5|165
1615348200000|2021-03-10 03:50:00|6683.8|6681|6681.1|6678.3|6687.8|6685|6681.1|6678.3|166
1615348500000|2021-03-10 03:55:00|6683.1|6679.1|6679.8|6677|6683.8|6681|6679.8|6677|58
1615348800000|2021-03-10 04:00:00|6680.7|6676.7|6674.3|6671.5|6682.4|6679.5|6673.6|6670.8|188
1615349100000|2021-03-10 04:05:00|6674.6|6671.8|6676.3|6673.5|6676.7|6673.8|6673.6|6670.7|48
1615349400000|2021-03-10 04:10:00|6676.6|6673.8|6679|6676.2|6681.3|6678.5|6674.8|6671.9|82
1615349700000|2021-03-10 04:15:00|6678.8|6676|6678.3|6675.5|6679.7|6676.8|6675.3|6672.5|62
1615350000000|2021-03-10 04:20:00|6678|6675.2|6678.9|6674.9|6678.9|6675.8|6675.6|6672.7|41
1615350300000|2021-03-10 04:25:00|6678|6675.2|6675.3|6672.5|6680.6|6677.8|6675.3|6672.5|48
1615350600000|2021-03-10 04:30:00|6676.1|6673.3|6683.3|6680.5|6684.8|6682|6674.6|6671.8|198
1615350900000|2021-03-10 04:35:00|6683|6680.2|6682|6679.2|6684.1|6681.3|6679.8|6677|44
1615351200000|2021-03-10 04:40:00|6682.3|6679.5|6682.6|6679.8|6683.5|6680.7|6681.8|6678.9|48
1615351500000|2021-03-10 04:45:00|6682.3|6679.5|6680.5|6677.7|6682.3|6679.5|6679.8|6677|34
1615351800000|2021-03-10 04:50:00|6680|6677.2|6674.3|6670.3|6680.8|6678|6672.6|6669.7|24
1615352100000|2021-03-10 04:55:00|6674.1|6670.1|6675.7|6671.7|6677.2|6674.4|6673|6670.1|47
1615352400000|2021-03-10 05:00:00|6675.9|6671.9|6671.8|6669|6677.9|6674.8|6670.8|6667.9|195
1615352700000|2021-03-10 05:05:00|6672|6669.2|6672|6669.2|6673.8|6671|6670|6667.1|43
1615353000000|2021-03-10 05:10:00|6671.5|6668.7|6673|6670.2|6673.9|6670.2|6669.5|6666.7|34
1615353300000|2021-03-10 05:15:00|6672.7|6669.9|6673|6670.2|6674.8|6672|6669.5|6666.7|80
1615353600000|2021-03-10 05:20:00|6672.3|6669.5|6673.7|6670.9|6675.8|6672.9|6671.4|6668.6|45
1615353900000|2021-03-10 05:25:00|6673.1|6670.3|6671.7|6668.9|6673.8|6670.9|6669.9|6667|29
1615354200000|2021-03-10 05:30:00|6671.4|6668.6|6666.5|6663.7|6674.7|6671.9|6663.2|6660.4|274
1615354500000|2021-03-10 05:35:00|6667|6664.2|6675.9|6673.1|6679.8|6677|6667|6664.2|133
1615354800000|2021-03-10 05:40:00|6676.5|6673.7|6670.5|6667.7|6677.5|6674.7|6668.7|6665.9|163
1615355100000|2021-03-10 05:45:00|6670.7|6667.9|6656.7|6653.9|6670.7|6667.9|6655.4|6652.6|527
1615355400000|2021-03-10 05:50:00|6656.5|6653.7|6659.2|6656.4|6659.8|6656.4|6648.7|6645.9|377
1615355700000|2021-03-10 05:55:00|6659.5|6656.7|6665.5|6662.7|6669|6666.2|6659.5|6656.6|277
1615356000000|2021-03-10 06:00:00|6665.7|6662.9|6666.9|6664.1|6672|6669.2|6662|6659.2|166
1615356300000|2021-03-10 06:05:00|6667.2|6664.4|6660.7|6657.9|6671|6668.2|6658.9|6656.1|188
1615356600000|2021-03-10 06:10:00|6660.4|6657.6|6654.5|6651.7|6661.2|6658.4|6654.2|6651.4|128
1615356900000|2021-03-10 06:15:00|6654.9|6652.1|6646|6642|6659.2|6656.4|6644.9|6641.8|336
1615357200000|2021-03-10 06:20:00|6644.9|6642.1|6636.7|6633.9|6646.7|6643.9|6634.2|6630.8|787
1615357500000|2021-03-10 06:25:00|6637.1|6634.3|6646|6643.2|6647.8|6644.9|6636.2|6633.4|336
1615357800000|2021-03-10 06:30:00|6645.4|6642.6|6639.9|6637.1|6652.2|6649.4|6639.9|6636.8|786
1615358100000|2021-03-10 06:35:00|6639.7|6636.9|6652.9|6650.1|6655.2|6652.4|6635.9|6633.1|473
1615358400000|2021-03-10 06:40:00|6653.2|6650.4|6643|6640.2|6658|6655.2|6643|6640.2|685
1615358700000|2021-03-10 06:45:00|6642.5|6639.7|6651|6647|6655.6|6652.7|6642|6639.2|279
1615359000000|2021-03-10 06:50:00|6650.5|6647.7|6655.5|6652.7|6655.7|6652.9|6644.5|6641.7|298
1615359300000|2021-03-10 06:55:00|6655.7|6652.9|6669.5|6666.7|6671|6668.2|6655.7|6652.9|698
1615359600000|2021-03-10 07:00:00|6669.2|6666.4|6667.2|6664.4|6670.5|6667.6|6661.2|6658.4|316
1615359900000|2021-03-10 07:05:00|6666.9|6664.1|6666.4|6663.6|6667.7|6664.8|6659.6|6656.7|181
1615360200000|2021-03-10 07:10:00|6666.6|6663.8|6660.6|6657.8|6666.6|6663.8|6657.1|6654.3|154
1615360500000|2021-03-10 07:15:00|6660.9|6658.1|6672.1|6669.3|6674.1|6671.3|6659.6|6656.8|362
1615360800000|2021-03-10 07:20:00|6671.8|6669|6672|6669.2|6675.1|6672.1|6669.8|6667|330
1615361100000|2021-03-10 07:25:00|6671.7|6668.9|6678.7|6675.9|6681.5|6678.7|6671.2|6668.4|476
1615361400000|2021-03-10 07:30:00|6678.3|6675.5|6675.8|6673|6678.9|6676.1|6670.9|6668.1|526
1615361700000|2021-03-10 07:35:00|6675.6|6672.8|6674.2|6671.4|6681.1|6678.3|6671.4|6668.6|479
1615362000000|2021-03-10 07:40:00|6674|6671.2|6675|6672.2|6676.7|6673.9|6672.4|6669.6|1410
1615362300000|2021-03-10 07:45:00|6675.2|6672.4|6678.4|6675.6|6678.4|6675.6|6671.4|6668.6|332
1615362600000|2021-03-10 07:50:00|6677.9|6675.1|6662.7|6659.9|6677.9|6675.1|6662.7|6659.9|266
1615362900000|2021-03-10 07:55:00|6663.3|6660.5|6661|6658.2|6665|6662.2|6653.4|6650.6|709
1615363200000|2021-03-10 08:00:00|6660.7|6657.9|6659.3|6656.5|6663.7|6660.9|6650.7|6647.9|1745
1615363500000|2021-03-10 08:05:00|6659.7|6656.9|6659.6|6656.8|6660.7|6657.9|6649.9|6647.1|840
1615363800000|2021-03-10 08:10:00|6659.3|6656.5|6679.9|6677.1|6685.1|6682.3|6658.1|6655.3|1904
1615364100000|2021-03-10 08:15:00|6680.1|6677.3|6685.9|6683.1|6692.9|6690.1|6675.3|6672.5|1498
1615364400000|2021-03-10 08:20:00|6685.4|6682.6|6693.1|6690.3|6699.2|6694.6|6685.4|6682.6|2012
1615364700000|2021-03-10 08:25:00|6693.3|6690.5|6683.3|6680.5|6695.1|6692.3|6677.8|6675|3365
1615365000000|2021-03-10 08:30:00|6682.7|6679.9|6711.8|6709|6714.9|6712.1|6677.1|6674.3|4841
1615365300000|2021-03-10 08:35:00|6711.6|6708.8|6722.8|6720|6725.1|6722.3|6710.1|6707.3|1145
1615365600000|2021-03-10 08:40:00|6722.6|6719.8|6722|6719.2|6723.9|6721.1|6713.1|6710.3|1001
1615365900000|2021-03-10 08:45:00|6721.6|6718.8|6718.5|6715.7|6721.6|6718.8|6714|6711.2|422
1615366200000|2021-03-10 08:50:00|6718.8|6716|6725|6722.2|6725.3|6722.5|6715|6712.2|373
1615366500000|2021-03-10 08:55:00|6724|6721.2|6717.5|6714.7|6728.8|6726|6715.5|6712.7|1455
1615366800000|2021-03-10 09:00:00|6718.4|6715.6|6722.6|6719.8|6726.8|6724|6717.2|6714.4|730
1615367100000|2021-03-10 09:05:00|6722.4|6719.6|6738.1|6735.3|6740.9|6738.1|6722.4|6719.6|1922
1615367400000|2021-03-10 09:10:00|6737.6|6734.8|6741.6|6738.8|6745.1|6742.3|6736.6|6733.8|1140
1615367700000|2021-03-10 09:15:00|6741.8|6739|6743.6|6740.8|6746.6|6743.8|6735.6|6732.8|714
1615368000000|2021-03-10 09:20:00|6743.9|6741.1|6742.3|6739.5|6744.4|6741.6|6738.3|6735.5|749
1615368300000|2021-03-10 09:25:00|6742.1|6739.3|6727.8|6725|6744.4|6741.6|6725|6722.2|2048
1615368600000|2021-03-10 09:30:00|6728|6725.2|6727.5|6724.7|6732.8|6730|6724.2|6721.4|570
1615368900000|2021-03-10 09:35:00|6727.2|6724.4|6738.3|6735.5|6738.6|6735.8|6725.7|6722.9|990
1615369200000|2021-03-10 09:40:00|6737.8|6735|6731.5|6728.7|6737.8|6735|6730.1|6727.3|453
1615369500000|2021-03-10 09:45:00|6731.7|6728.9|6711.5|6708.7|6731.7|6728.9|6708.2|6705.4|2163
1615369800000|2021-03-10 09:50:00|6712|6709.2|6706.7|6703.9|6712.2|6709.4|6699.2|6696.4|1442
1615370100000|2021-03-10 09:55:00|6707|6704.2|6713.2|6710.4|6718.5|6715.7|6706.7|6703.9|848
1615370400000|2021-03-10 10:00:00|6712.5|6709.7|6699.7|6696.9|6712.5|6709.7|6692|6689.2|616
1615370700000|2021-03-10 10:05:00|6699.5|6696.7|6706.7|6703.9|6707.7|6704.9|6694.7|6691.9|1021
1615371000000|2021-03-10 10:10:00|6707|6704.2|6705.8|6703|6709|6706.2|6703|6700.2|385
1615371300000|2021-03-10 10:15:00|6705.5|6702.7|6736.3|6733.5|6736.8|6734|6705.5|6702.7|1584
1615371600000|2021-03-10 10:20:00|6736|6733.2|6740.5|6737.7|6742.8|6740|6728.8|6726|978
1615371900000|2021-03-10 10:25:00|6741|6738.2|6733.9|6731.1|6743.7|6740.9|6732.2|6729.4|687
1615372200000|2021-03-10 10:30:00|6733.4|6730.6|6734.4|6731.6|6737.2|6734.4|6727.4|6724.6|1832
1615372500000|2021-03-10 10:35:00|6735.2|6732.4|6736.7|6733.9|6739.7|6736.9|6732.4|6729.6|422
1615372800000|2021-03-10 10:40:00|6736.4|6733.6|6742.5|6739.7|6743.5|6740.7|6733.2|6730.4|1057
1615373100000|2021-03-10 10:45:00|6742.3|6739.5|6753.8|6751|6755.3|6752.5|6740.4|6737.6|1188
1615373400000|2021-03-10 10:50:00|6754.1|6751.3|6748.5|6745.7|6754.3|6751.5|6746.8|6744|671
1615373700000|2021-03-10 10:55:00|6748.8|6746|6747.5|6744.7|6749.3|6746.5|6739.5|6736.7|883
1615374000000|2021-03-10 11:00:00|6747|6744.2|6748.5|6745.7|6751.8|6749|6743.5|6740.7|215
1615374300000|2021-03-10 11:05:00|6749.3|6746.5|6743.5|6740.7|6750.3|6747.5|6742.5|6739.7|1268
1615374600000|2021-03-10 11:10:00|6743.3|6740.5|6741.1|6738.3|6743.3|6740.5|6737.3|6734.5|405
1615374900000|2021-03-10 11:15:00|6741.6|6738.8|6751.3|6748.5|6755.1|6752.3|6741.3|6738.5|509
1615375200000|2021-03-10 11:20:00|6751.6|6748.8|6751.1|6748.3|6755.9|6753.1|6749.6|6746.8|255
1615375500000|2021-03-10 11:25:00|6750.5|6747.7|6741.8|6739|6751.3|6748.5|6737.3|6734.5|318
1615375800000|2021-03-10 11:30:00|6741.6|6738.8|6741.1|6738.3|6745.9|6743.1|6738.6|6735.8|1756
1615376100000|2021-03-10 11:35:00|6740.9|6738.1|6733.7|6730.9|6742.9|6740.1|6727.8|6725|4109
1615376400000|2021-03-10 11:40:00|6733|6730.2|6722.3|6719.5|6733|6730.2|6717.8|6715|1715
1615376700000|2021-03-10 11:45:00|6722.1|6719.3|6722.3|6719.5|6725.1|6722.3|6721.1|6718.3|380
1615377000000|2021-03-10 11:50:00|6721.8|6719|6731.6|6728.8|6731.8|6729|6721.8|6719|1150
1615377300000|2021-03-10 11:55:00|6731.8|6729|6749.3|6746.5|6750.6|6747.8|6730.8|6728|1442
1615377600000|2021-03-10 12:00:00|6749|6746.2|6745.3|6742.5|6751.6|6748.8|6741.8|6739|579
1615377900000|2021-03-10 12:05:00|6745.6|6742.8|6747.1|6744.3|6750.6|6747.8|6745.6|6742.8|228
1615378200000|2021-03-10 12:10:00|6747.3|6744.5|6758.3|6755.5|6759.4|6756.6|6746.1|6743.3|740
1615378500000|2021-03-10 12:15:00|6758.6|6755.8|6758.3|6755.5|6760.6|6757.8|6753.8|6751|794
1615378800000|2021-03-10 12:20:00|6758.6|6755.8|6753.3|6750.5|6760.8|6758|6753.3|6750.5|761
1615379100000|2021-03-10 12:25:00|6753.6|6750.8|6756.1|6753.3|6757.3|6754.5|6752.8|6750|213
1615379400000|2021-03-10 12:30:00|6755.9|6753.1|6763.1|6760.3|6763.8|6761|6749.8|6747|1583
1615379700000|2021-03-10 12:35:00|6763.4|6760.6|6768.9|6766.1|6769.4|6766.6|6756.6|6753.8|655
1615380000000|2021-03-10 12:40:00|6768.6|6765.8|6769.1|6766.3|6770.6|6767.8|6765.8|6763|467
1615380300000|2021-03-10 12:45:00|6769.3|6766.5|6767.1|6764.3|6770.8|6768|6765.8|6763|965
1615380600000|2021-03-10 12:50:00|6767.4|6764.6|6765.2|6762.4|6769.4|6766.6|6763.8|6761|825
1615380900000|2021-03-10 12:55:00|6766.2|6763.4|6764.7|6761.9|6766.2|6763.4|6759.4|6756.6|300
1615381200000|2021-03-10 13:00:00|6765|6762.2|6775.2|6772.4|6778.4|6775.6|6761.4|6758.6|1225
1615381500000|2021-03-10 13:05:00|6775.7|6772.9|6765.4|6762.6|6777.2|6774.4|6762.6|6759.8|1091
1615381800000|2021-03-10 13:10:00|6765.6|6762.8|6758.8|6756|6768.1|6765.3|6758.1|6755.3|516
1615382100000|2021-03-10 13:15:00|6759.1|6756.3|6766.6|6763.8|6770.1|6767.3|6756.3|6753.5|665
1615382400000|2021-03-10 13:20:00|6766.1|6763.3|6768.2|6765.4|6773.7|6770.9|6761.3|6758.5|1149
1615382700000|2021-03-10 13:25:00|6768|6765.2|6769.5|6766.7|6774.2|6771.4|6762.9|6760.1|1116
1615383000000|2021-03-10 13:30:00|6770|6767.2|6786.9|6784.1|6798.3|6795.5|6770|6767.2|5963
1615383300000|2021-03-10 13:35:00|6786.4|6783.6|6794.7|6791.9|6802.7|6799.9|6786.4|6783.6|1740
1615383600000|2021-03-10 13:40:00|6794.9|6792.1|6792|6789.2|6798.2|6795.4|6788|6785.2|1902
1615383900000|2021-03-10 13:45:00|6791.8|6789|6796.5|6793.7|6802.3|6799.5|6791.3|6788.5|1013
1615384200000|2021-03-10 13:50:00|6796.7|6793.9|6780.8|6778|6800|6797.2|6780.8|6778|3150
1615384500000|2021-03-10 13:55:00|6780.6|6777.8|6792.9|6790.1|6792.9|6790.1|6774.5|6771.7|1376
1615384800000|2021-03-10 14:00:00|6792.6|6789.8|6783.1|6780.3|6793.6|6790.8|6776.3|6773.5|1954
1615385100000|2021-03-10 14:05:00|6783.4|6780.6|6792.8|6790|6795.6|6792.8|6783.1|6780.3|1640
1615385400000|2021-03-10 14:10:00|6793.1|6790.3|6796.8|6794|6804.1|6801.3|6792.3|6789.5|1044
1615385700000|2021-03-10 14:15:00|6795.8|6793|6806.6|6803.8|6807.6|6804.8|6793.3|6790.5|1163
1615386000000|2021-03-10 14:20:00|6806.8|6804|6800.8|6798|6808.6|6805.8|6800.2|6797.4|663
1615386300000|2021-03-10 14:25:00|6800.5|6797.7|6736.4|6733.6|6801.8|6799|6732.6|6729.8|7857
1615386600000|2021-03-10 14:30:00|6735.6|6732.8|6718.6|6715.8|6736.2|6733.4|6687.4|6684.6|15728
1615386900000|2021-03-10 14:35:00|6719|6716.2|6786.9|6784.1|6801.8|6799|6714|6711.2|21001
1615387200000|2021-03-10 14:40:00|6787.8|6783.8|6813.9|6811.1|6818.2|6815.4|6785|6782.2|4286
1615387500000|2021-03-10 14:45:00|6814.2|6811.4|6817.9|6815.1|6821.5|6818.7|6804.7|6801.9|1668
1615387800000|2021-03-10 14:50:00|6817.6|6814.8|6815.5|6812.7|6821.2|6818.4|6811.9|6809.1|1266
1615388100000|2021-03-10 14:55:00|6815.9|6813.1|6817.9|6815.1|6819.5|6816.7|6811.4|6808.6|564
1615388400000|2021-03-10 15:00:00|6818.2|6815.4|6805.4|6802.6|6822|6819.2|6804.1|6801.3|2193
1615388700000|2021-03-10 15:05:00|6805.6|6802.8|6785.3|6782.5|6810.6|6807.8|6783.8|6781|2608
1615389000000|2021-03-10 15:10:00|6785.8|6783|6783.9|6781.1|6791.3|6788.5|6780.3|6777.5|1919
1615389300000|2021-03-10 15:15:00|6784.1|6781.3|6768.3|6765.5|6786.6|6783.8|6766.8|6764|1456
1615389600000|2021-03-10 15:20:00|6768|6765.2|6761.6|6758.8|6770.4|6767.6|6759.1|6756.3|720
1615389900000|2021-03-10 15:25:00|6761.9|6759.1|6752.2|6748.2|6770.4|6767.6|6749.1|6742.4|1109
1615390200000|2021-03-10 15:30:00|6753.6|6750.8|6782.1|6779.3|6803.5|6800.7|6747.6|6744.8|7387
1615390500000|2021-03-10 15:35:00|6781.8|6779|6760.1|6757.3|6782.6|6779.8|6747.1|6744.3|2609
1615390800000|2021-03-10 15:40:00|6759.8|6757|6767.1|6764.3|6769.6|6766.8|6753.3|6750.5|1146
1615391100000|2021-03-10 15:45:00|6767.3|6764.5|6760|6757.2|6774.3|6771.5|6759.1|6756.3|1240
1615391400000|2021-03-10 15:50:00|6759.8|6757|6767.3|6764.5|6778.6|6775.8|6757.1|6754.3|1367
1615391700000|2021-03-10 15:55:00|6767.6|6764.8|6745.8|6743|6772.1|6769.3|6742.2|6739.4|3104
1615392000000|2021-03-10 16:00:00|6746|6743.2|6759.8|6757|6764.8|6762|6742|6739.2|2235
1615392300000|2021-03-10 16:05:00|6759.5|6756.7|6753.7|6750.9|6769.2|6766.4|6753.2|6750.4|1613
1615392600000|2021-03-10 16:10:00|6753.5|6750.7|6731.1|6728.3|6753.5|6750.7|6725.4|6722.6|6895
1615392900000|2021-03-10 16:15:00|6730.4|6727.6|6708.1|6705.3|6732.4|6729.6|6693.4|6690.6|4230
1615393200000|2021-03-10 16:20:00|6708.4|6705.6|6690.6|6687.8|6708.4|6705.6|6688.6|6685.8|3837
1615393500000|2021-03-10 16:25:00|6691.1|6688.3|6692.1|6689.3|6695.5|6692.6|6674.6|6671.8|5900
1615393800000|2021-03-10 16:30:00|6692.3|6689.5|6709.1|6706.3|6715.9|6713.1|6690.3|6687.5|4638
1615394100000|2021-03-10 16:35:00|6709.7|6706.9|6710.1|6707.3|6715.9|6713.1|6706.1|6703.3|2008
1615394400000|2021-03-10 16:40:00|6710.3|6707.5|6691|6688.2|6713.1|6710.3|6687.2|6684.4|2285
1615394700000|2021-03-10 16:45:00|6690.7|6687.9|6694.5|6691.7|6700.5|6697.7|6688|6685.2|2892
1615395000000|2021-03-10 16:50:00|6694|6691.2|6688.7|6685.9|6697.9|6695.1|6688.2|6685.4|1386
1615395300000|2021-03-10 16:55:00|6688.5|6685.7|6677.6|6674.8|6692.9|6690.1|6675.9|6673.1|2428
1615395600000|2021-03-10 17:00:00|6677.9|6675.1|6668.6|6665.8|6686.6|6683.8|6666.9|6664.1|3332
1615395900000|2021-03-10 17:05:00|6668.9|6666.1|6668.6|6665.8|6672.6|6669.8|6662.4|6659.6|1835
1615396200000|2021-03-10 17:10:00|6668.3|6665.5|6677.9|6675.1|6680.9|6678.1|6664.8|6662|1464
1615396500000|2021-03-10 17:15:00|6677.6|6674.8|6692.4|6689.6|6699.9|6697.1|6677.3|6674.5|1885
1615396800000|2021-03-10 17:20:00|6692.6|6689.8|6694.1|6691.3|6694.4|6691.6|6684.6|6681.8|951
1615397100000|2021-03-10 17:25:00|6693.6|6690.8|6693.4|6690.6|6696.6|6693.8|6688.1|6685.3|942
1615397400000|2021-03-10 17:30:00|6693.9|6691.1|6706.7|6703.9|6707|6704.2|6693.4|6690.6|1708
1615397700000|2021-03-10 17:35:00|6707|6704.2|6703|6700.2|6707.5|6704.7|6699.2|6696.4|2452
1615398000000|2021-03-10 17:40:00|6702.8|6700|6702.5|6699.7|6707.8|6705|6701.2|6698.4|1626
1615398300000|2021-03-10 17:45:00|6703.5|6700.7|6708.3|6705.5|6710.1|6707.3|6703.5|6700.7|406
1615398600000|2021-03-10 17:50:00|6708.6|6705.8|6707.5|6704.7|6709.3|6706.5|6705.3|6702.5|266
1615398900000|2021-03-10 17:55:00|6707|6704.2|6710.3|6707.5|6711.5|6708.7|6704.5|6701.7|631
1615399200000|2021-03-10 18:00:00|6710.5|6707.7|6709.7|6706.9|6713.3|6710.5|6700.5|6697.7|2560
1615399500000|2021-03-10 18:05:00|6710|6707.2|6711.7|6708.9|6715.2|6712.4|6707.7|6704.9|1170
1615399800000|2021-03-10 18:10:00|6711.5|6708.7|6708.9|6706.1|6717.5|6714.7|6708.7|6705.9|832
1615400100000|2021-03-10 18:15:00|6709.2|6706.4|6720.4|6717.6|6721.2|6718.4|6708.2|6705.4|624
1615400400000|2021-03-10 18:20:00|6720.7|6717.9|6727.2|6724.4|6730.6|6727.8|6720.4|6717.6|1865
1615400700000|2021-03-10 18:25:00|6727.5|6724.7|6727.2|6724.4|6730.4|6727.6|6724.4|6721.6|688
1615401000000|2021-03-10 18:30:00|6726.9|6724.1|6723.9|6721.1|6732.7|6729.9|6721.9|6719.1|1657
1615401300000|2021-03-10 18:35:00|6723.6|6720.8|6727.2|6724.4|6727.4|6724.6|6722.9|6720.1|624
1615401600000|2021-03-10 18:40:00|6726.8|6724|6743.9|6741.1|6744.4|6741.6|6725.2|6722.4|1233
1615401900000|2021-03-10 18:45:00|6743.7|6740.9|6756.3|6753.5|6756.8|6754|6741.2|6738.4|2282
1615402200000|2021-03-10 18:50:00|6756.6|6753.8|6757|6754.2|6761.6|6758.8|6754.8|6752|2181
1615402500000|2021-03-10 18:55:00|6756.3|6753.5|6765|6762.2|6765|6762.2|6755.8|6753|1022
1615402800000|2021-03-10 19:00:00|6765.2|6762.4|6778|6775.2|6779.3|6776.5|6763.3|6760.5|1473
1615403100000|2021-03-10 19:05:00|6778.3|6775.5|6774.6|6771.8|6780|6777.2|6773.8|6771|1362
1615403400000|2021-03-10 19:10:00|6774.8|6772|6779.8|6777|6780|6777.2|6774.8|6772|1120
1615403700000|2021-03-10 19:15:00|6779.5|6776.7|6786.8|6784|6787|6784.2|6779.3|6776.5|2824
1615404000000|2021-03-10 19:20:00|6786.5|6783.7|6766.3|6763.5|6787.3|6784.5|6765.1|6762.3|4180
1615404300000|2021-03-10 19:25:00|6765.8|6763|6770.1|6767.3|6775.6|6772.8|6763.3|6760.5|13444
1615404600000|2021-03-10 19:30:00|6769.9|6767.1|6768.6|6765.8|6771.7|6768.9|6762.9|6760.1|2142
1615404900000|2021-03-10 19:35:00|6768.9|6766.1|6777.4|6774.6|6777.9|6775.1|6768.1|6765.3|887
1615405200000|2021-03-10 19:40:00|6777.1|6774.3|6772.6|6769.8|6777.7|6774.9|6769.6|6766.8|595
1615405500000|2021-03-10 19:45:00|6772.3|6769.5|6775.7|6772.9|6778.1|6775.3|6771.7|6768.9|270
1615405800000|2021-03-10 19:50:00|6775.9|6773.1|6776.7|6773.9|6777.7|6774.9|6771.9|6769.1|174
1615406100000|2021-03-10 19:55:00|6776.9|6774.1|6770.4|6767.6|6777.7|6774.9|6770.4|6767.6|113
1615406400000|2021-03-10 20:00:00|6770.2|6767.4|6776.7|6773.9|6776.7|6773.9|6769.9|6767.1|283
1615406700000|2021-03-10 20:05:00|6776.9|6774.1|6776.6|6773.8|6778.1|6775.3|6775.6|6772.8|346
1615407000000|2021-03-10 20:10:00|6776.4|6773.6|6779.6|6776.8|6780.6|6777.8|6775.9|6773.1|212
1615407300000|2021-03-10 20:15:00|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6778.1|6775.3|154
1615407600000|2021-03-10 20:20:00|6779.8|6777|6789.6|6786.8|6789.8|6787|6778.8|6776|323
1615407900000|2021-03-10 20:25:00|6789.3|6786.5|6788.8|6786|6792.8|6790|6788.1|6785.3|233
1615408200000|2021-03-10 20:30:00|6788.6|6785.8|6794.5|6791.7|6796.3|6793.5|6788.6|6785.8|231
1615408500000|2021-03-10 20:35:00|6794.8|6792|6791.5|6788.7|6794.8|6792|6791|6788.2|324
1615408800000|2021-03-10 20:40:00|6791.3|6788.5|6797.8|6795|6798|6795.2|6791|6788.2|99
1615409100000|2021-03-10 20:45:00|6797.5|6794.7|6799|6796.2|6800|6797.2|6793.8|6791|137
1615409400000|2021-03-10 20:50:00|6798.7|6795.9|6800.5|6797.7|6804|6801.2|6797.5|6794.7|139
1615409700000|2021-03-10 20:55:00|6800.8|6798|6805.8|6803|6805.8|6803|6799.8|6797|575
1615410000000|2021-03-10 21:00:00|6805.5|6802.7|6807.3|6804.5|6807.8|6805|6804.3|6801.5|304
1615410300000|2021-03-10 21:05:00|6807.5|6804.7|6805.3|6802.5|6807.5|6804.7|6803.8|6801|231
1615410600000|2021-03-10 21:10:00|6805.1|6802.3|6802.8|6800|6805.8|6803|6801.5|6798.7|150
1615410900000|2021-03-10 21:15:00|6802.5|6799.7|6799.6|6796.8|6802.5|6799.7|6794.8|6792|116
1615411200000|2021-03-10 21:20:00|6799.9|6797.1|6802.1|6799.3|6802.1|6799.3|6799.6|6796.8|50
1615411500000|2021-03-10 21:25:00|6801.6|6798.8|6800.1|6797.3|6801.8|6799|6799.8|6797|40
1615411800000|2021-03-10 21:30:00|6799.8|6797|6798.1|6795.3|6801.6|6798.8|6798.1|6795.3|61
1615412100000|2021-03-10 21:35:00|6797.8|6795|6799.5|6796.7|6799.6|6796.8|6796.5|6793.7|102
1615412400000|2021-03-10 21:40:00|6800.5|6797.7|6799.8|6797|6801.4|6798.5|6797.5|6794.7|28
1615412700000|2021-03-10 21:45:00|6799.5|6796.7|6796|6793.2|6801.3|6798.5|6795.2|6792.4|105
1615413000000|2021-03-10 21:50:00|6795.7|6792.9|6795.5|6792.7|6799.6|6796.7|6793.7|6790.9|202
1615413300000|2021-03-10 21:55:00|6795.7|6792.9|6801.1|6791.1|6802.3|6796.4|6792|6786.4|366
1615413600000|2021-03-10 22:00:00|6800.8|6790.8|6798.1|6788.1|6802.6|6798.4|6797.2|6788.1|8
1615413900000|2021-03-10 22:05:00|6798.4|6788.4|6798.8|6788.8|6800.6|6792.3|6795.8|6787.8|11
1615414200000|2021-03-10 22:10:00|6798.6|6788.6|6801.6|6791.6|6804.3|6795.3|6796.2|6788.1|0
1615414500000|2021-03-10 22:15:00|6803|6800.2|6799.1|6789.1|6806|6800.7|6798.3|6788.3|7
1615414800000|2021-03-10 22:20:00|||||||||1090
1615415100000|2021-03-10 22:25:00|6798.9|6788.9|6799.2|6789.2|6799.2|6789.2|6798.9|6788.9|9
1615415400000|2021-03-10 22:30:00|6798.9|6788.9|6798.2|6788.2|6798.9|6788.9|6797.4|6787.4|2
1615415700000|2021-03-10 22:35:00|6797.9|6787.9|6797.6|6787.6|6798.4|6788.4|6797.1|6787.1|1
1615416000000|2021-03-10 22:40:00|6797.1|6787.1|6797.8|6787.8|6798.6|6788.6|6797.1|6787.1|63
1615416300000|2021-03-10 22:45:00|6798.6|6788.6|6800.1|6790.1|6800.7|6790.7|6797.6|6787.6|1
1615416600000|2021-03-10 22:50:00|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|0
1615416900000|2021-03-10 22:55:00|6799.8|6789.8|6799.1|6789.1|6799.8|6789.8|6798.8|6788.8|0
1615424400000|2021-03-11 01:00:00|6821.3|6818.5|6810.1|6806.1|6824.9|6819|6802|6795.6|705
1615424700000|2021-03-11 01:05:00|6809|6806.2|6812.6|6809.8|6817|6812.3|6800.8|6797.3|313
1615425000000|2021-03-11 01:10:00|6812.1|6809.3|6813.6|6810.8|6819.1|6816.3|6808.8|6804.2|171
1615425300000|2021-03-11 01:15:00|6813.9|6809.9|6816.6|6813.8|6822.1|6819.3|6810.1|6807.3|273
1615425600000|2021-03-11 01:20:00|6815.7|6812.9|6812.9|6808.9|6818.9|6815.8|6806.8|6803.7|247
1615425900000|2021-03-11 01:25:00|6812.6|6809.8|6801.6|6798.8|6813.7|6810.8|6801.6|6797.9|232
1615426200000|2021-03-11 01:30:00|6801.8|6799|6802.4|6799.6|6810.9|6807|6800.8|6798|359
1615426500000|2021-03-11 01:35:00|6803.6|6800.8|6799.8|6797|6808.5|6805.6|6799.3|6796.5|153
1615426800000|2021-03-11 01:40:00|6800.6|6797.8|6802.6|6799.8|6804.7|6801.3|6800.6|6797.5|24
1615427100000|2021-03-11 01:45:00|6802.8|6800|6804.3|6801.5|6808.6|6805.8|6802.3|6799.5|89
1615427400000|2021-03-11 01:50:00|6804.1|6801.3|6812.5|6809.7|6814.8|6812|6803.3|6800.4|141
1615427700000|2021-03-11 01:55:00|6813.4|6809.4|6811.3|6808.5|6819.9|6814.7|6809|6806.2|120
1615428000000|2021-03-11 02:00:00|6811.8|6809|6811.3|6808.5|6815|6812.2|6810.1|6806.4|64
1615428300000|2021-03-11 02:05:00|6811.8|6809|6816.3|6813.5|6818.3|6815.5|6811.8|6809|86
1615428600000|2021-03-11 02:10:00|6816.6|6813.8|6815.5|6812.7|6816.8|6814|6813.5|6810.4|29
1615428900000|2021-03-11 02:15:00|6816|6813.2|6815.5|6812.7|6816.3|6813.5|6814.7|6811.6|17
1615429200000|2021-03-11 02:20:00|6815.8|6813|6816.7|6813.9|6816.7|6813.9|6814.7|6811.9|37
1615429500000|2021-03-11 02:25:00|6817|6814.2|6823.5|6820.7|6824.4|6821.5|6817|6814.2|171
1615429800000|2021-03-11 02:30:00|6824|6821.2|6836.5|6833.7|6837.8|6835|6823.5|6820.7|648
1615430100000|2021-03-11 02:35:00|6836.8|6832.8|6830.5|6827.7|6836.8|6832.8|6826.5|6823.7|196
1615430400000|2021-03-11 02:40:00|6831.5|6828.7|6824.6|6820.6|6831.6|6828.7|6823.2|6820.4|130
1615430700000|2021-03-11 02:45:00|6824.3|6821.5|6817.5|6814.7|6825|6822.2|6817|6814.2|33
1615431000000|2021-03-11 02:50:00|6817.8|6815|6818.5|6815.7|6824.6|6821.2|6817.5|6814.6|72
1615431300000|2021-03-11 02:55:00|6819|6816.2|6818.5|6815.7|6820.7|6817.9|6817.5|6814.6|33
1615431600000|2021-03-11 03:00:00|6819|6816.2|6818.5|6815.7|6825|6822.2|6817.5|6814.7|124
1615431900000|2021-03-11 03:05:00|6819.5|6816.7|6822.5|6819.7|6823.6|6819.9|6818.5|6815.6|61
1615432200000|2021-03-11 03:10:00|6822.7|6819.9|6828.2|6825.4|6829.2|6826.4|6822.2|6819.3|175
1615432500000|2021-03-11 03:15:00|6828.3|6824.3|6827.5|6824.7|6833.1|6828.2|6826.5|6823.1|71
1615432800000|2021-03-11 03:20:00|6827.7|6824.9|6822.4|6819.6|6827.7|6824.9|6822.4|6819.3|20
1615433100000|2021-03-11 03:25:00|6822.7|6819.9|6834.3|6830.3|6834.5|6831.4|6822.7|6819.9|77
1615433400000|2021-03-11 03:30:00|6833.4|6830.6|6831.4|6828.6|6833.7|6830.9|6829.9|6826.5|26
1615433700000|2021-03-11 03:35:00|6831.2|6828.4|6829.4|6826.6|6831.2|6828.4|6827.4|6824.5|13
1615434000000|2021-03-11 03:40:00|6829.3|6825.3|6831.2|6828.4|6831.5|6828.6|6827.6|6824.5|157
1615434300000|2021-03-11 03:45:00|6830.9|6828.1|6826.7|6823.9|6830.9|6828.1|6825.7|6822.9|97
1615434600000|2021-03-11 03:50:00|6824.9|6822.1|6823.2|6820.4|6824.9|6822.1|6823.2|6820.4|79
1615434900000|2021-03-11 03:55:00|6823.5|6820.7|6824.2|6821.4|6824.4|6821.6|6822.9|6820.1|27
1615435200000|2021-03-11 04:00:00|6823.9|6821.1|6821.6|6818.8|6824.5|6821.4|6819.4|6816.6|57
1615435500000|2021-03-11 04:05:00|6821.3|6818.5|6822.4|6819.6|6823.9|6821.1|6819.9|6817.1|32
1615435800000|2021-03-11 04:10:00|6821.7|6818.9|6821.2|6818.4|6821.7|6818.9|6819.4|6816.6|12
1615436100000|2021-03-11 04:15:00|6821.7|6818.9|6820.9|6818.1|6823.9|6821.1|6820.6|6817.8|12
1615436400000|2021-03-11 04:20:00|6821.2|6818.4|6823.9|6821.1|6823.9|6821.1|6820.9|6818.1|16
1615436700000|2021-03-11 04:25:00|6823.4|6820.6|6821.4|6818.6|6823.9|6821.1|6821.4|6818.6|2
1615437000000|2021-03-11 04:30:00|6820.9|6818.1|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|7
1615437300000|2021-03-11 04:35:00|6823.1|6820.3|6825.4|6822.6|6827.3|6824.1|6823.1|6820.3|42
1615437600000|2021-03-11 04:40:00|6825.6|6822.8|6829.4|6826.6|6831.5|6828.3|6825.4|6822.6|85
1615437900000|2021-03-11 04:45:00|6829.1|6826.3|6826.4|6823.6|6829.1|6826.3|6825.4|6822.2|15
1615438200000|2021-03-11 04:50:00|6826.9|6824.1|6826.9|6824.1|6827.9|6825.1|6825.8|6823|7
1615438500000|2021-03-11 04:55:00|6827.1|6824.3|6827.8|6825|6829.1|6826.3|6826.1|6823.3|12
1615438800000|2021-03-11 05:00:00|6827.6|6824.8|6826.3|6823.5|6827.8|6825|6824.8|6822|110
1615439100000|2021-03-11 05:05:00|6826.6|6823.8|6826.5|6823.7|6829.3|6826.5|6825.3|6822.5|36
1615439400000|2021-03-11 05:10:00|6826.8|6824|6825.3|6822.5|6827.3|6824.5|6824.6|6821.8|103
1615439700000|2021-03-11 05:15:00|6825.8|6823|6825.8|6823|6825.8|6823|6824.8|6822|10
1615440000000|2021-03-11 05:20:00|6825.3|6822.5|6815|6812.2|6825.8|6823|6813.5|6810.7|395
1615440300000|2021-03-11 05:25:00|6815.3|6812.5|6813.8|6811|6816.8|6814|6812|6809.2|108
1615440600000|2021-03-11 05:30:00|6814.1|6811.3|6826.1|6823.3|6826.1|6823.3|6814|6811.2|135
1615440900000|2021-03-11 05:35:00|6825.5|6822.7|6823.2|6819.2|6828.2|6825.3|6820.6|6817.8|140
1615441200000|2021-03-11 05:40:00|6822.3|6819.5|6812.3|6809.5|6822.9|6820.1|6808.8|6806|331
1615441500000|2021-03-11 05:45:00|6812|6809.2|6821.1|6818.3|6821.4|6818.5|6811.8|6809|104
1615441800000|2021-03-11 05:50:00|6822.2|6818.2|6816.5|6813.7|6823.8|6821|6816.3|6812.4|119
1615442100000|2021-03-11 05:55:00|6816.3|6813.5|6815.2|6812.4|6819.4|6816|6815|6812.2|41
1615442400000|2021-03-11 06:00:00|6815|6812.2|6809.8|6807|6815|6812.2|6805.8|6803|254
1615442700000|2021-03-11 06:05:00|6809.5|6806.7|6808.3|6805.5|6810|6807.2|6807.5|6804.7|53
1615443000000|2021-03-11 06:10:00|6808.5|6805.7|6808|6805.2|6814.3|6811.5|6805.9|6803.1|151
1615443300000|2021-03-11 06:15:00|6807.8|6805|6808.5|6805.7|6812|6809.2|6806.5|6803.7|124
1615443600000|2021-03-11 06:20:00|6808|6805.2|6811.7|6808.9|6812|6809.2|6804.7|6801.9|368
1615443900000|2021-03-11 06:25:00|6811|6808.2|6815.5|6812.7|6819.2|6816.4|6811|6808.2|204
1615444200000|2021-03-11 06:30:00|6816.2|6813.4|6815.5|6812.7|6822.2|6819.4|6815.5|6812.7|64
1615444500000|2021-03-11 06:35:00|6815.7|6812.9|6816.9|6814.1|6822|6819.2|6814|6811.2|201
1615444800000|2021-03-11 06:40:00|6816.7|6813.9|6820|6817.2|6821|6818.2|6815.4|6812.6|225
1615445100000|2021-03-11 06:45:00|6820.2|6817.4|6817.7|6814.9|6827.2|6824.4|6816.7|6813.9|153
1615445400000|2021-03-11 06:50:00|6818.2|6815.4|6808.2|6805.4|6820.2|6817.4|6807.7|6804.9|145
1615445700000|2021-03-11 06:55:00|6808.4|6805.6|6808.5|6805.7|6809|6806.2|6805.4|6802.6|92
1615446000000|2021-03-11 07:00:00|6808.7|6805.9|6795.2|6792.4|6809.5|6806.7|6790.7|6787.7|518
1615446300000|2021-03-11 07:05:00|6794.9|6792.1|6792|6789.2|6797.7|6794.9|6790.7|6787.9|321
1615446600000|2021-03-11 07:10:00|6792.2|6789.4|6790.7|6787.9|6795.5|6792.7|6789|6786.2|240
1615446900000|2021-03-11 07:15:00|6791|6788.2|6793.2|6790.4|6795.5|6792.7|6791|6788.2|122
1615447200000|2021-03-11 07:20:00|6793.5|6790.7|6789.2|6786.4|6793.7|6790.9|6786.7|6783.9|118
1615447500000|2021-03-11 07:25:00|6788.7|6785.9|6789.2|6786.4|6792|6789.2|6785.9|6783.1|225
1615447800000|2021-03-11 07:30:00|6788.9|6786.1|6798.9|6796.1|6798.9|6796.1|6786.9|6784.1|374
1615448100000|2021-03-11 07:35:00|6799.2|6796.4|6796.7|6793.9|6800.9|6798.1|6793.7|6790.9|398
1615448400000|2021-03-11 07:40:00|6796.4|6793.6|6795.7|6792.9|6796.7|6793.9|6794.2|6791.4|98
1615448700000|2021-03-11 07:45:00|6790.7|6787.9|6781.1|6778.3|6793.7|6790.9|6777.7|6774.9|277
1615449000000|2021-03-11 07:50:00|6781.4|6778.6|6793.1|6790.3|6796.9|6794.1|6778.1|6775.3|216
1615449300000|2021-03-11 07:55:00|6792.9|6790.1|6800.9|6798.1|6806.6|6803.8|6792.9|6790.1|650
1615449600000|2021-03-11 08:00:00|6801.1|6798.3|6807.4|6804.6|6812.9|6810.1|6798.1|6795.3|774
1615449900000|2021-03-11 08:05:00|6806.9|6804.1|6806.8|6804|6814.6|6811.8|6796.6|6793.8|695
1615450200000|2021-03-11 08:10:00|6807.3|6804.5|6809.9|6807.1|6814.9|6812.1|6803.9|6801.1|709
1615450500000|2021-03-11 08:15:00|6809.6|6806.8|6811.6|6808.8|6813.4|6810.6|6805.1|6802.3|410
1615450800000|2021-03-11 08:20:00|6811.1|6808.3|6821.6|6818.8|6824.8|6822|6810.6|6807.8|1004
1615451100000|2021-03-11 08:25:00|6821.4|6818.6|6829.6|6826.8|6837.6|6834.8|6817.6|6814.8|2741
1615451400000|2021-03-11 08:30:00|6841.4|6838.6|6832.3|6829.5|6841.4|6838.6|6826.8|6824|4530
1615451700000|2021-03-11 08:35:00|6831.8|6829|6828.9|6826.1|6837.6|6834.8|6825.8|6823|2335
1615452000000|2021-03-11 08:40:00|6829.3|6826.5|6836.6|6833.8|6837.6|6834.8|6827.6|6824.8|1072
1615452300000|2021-03-11 08:45:00|6836.9|6834.1|6834.8|6832|6840.6|6837.8|6832.6|6829.8|722
1615452600000|2021-03-11 08:50:00|6834.6|6831.8|6839.1|6836.3|6841.4|6838.6|6834.6|6831.8|483
1615452900000|2021-03-11 08:55:00|6839.3|6836.5|6852.4|6849.6|6854.1|6851.3|6834.6|6831.8|2330
1615453200000|2021-03-11 09:00:00|6852.1|6849.3|6847.1|6844.3|6854.4|6851.6|6844.1|6841.3|632
1615453500000|2021-03-11 09:05:00|6846.3|6843.5|6851.3|6848.5|6853.9|6851.1|6843.3|6840.5|432
1615453800000|2021-03-11 09:10:00|6851.1|6848.3|6844.6|6841.8|6851.1|6848.3|6840.1|6837.3|552
1615454100000|2021-03-11 09:15:00|6844.1|6841.3|6841.6|6838.8|6847.1|6844.3|6837.8|6835|516
1615454400000|2021-03-11 09:20:00|6841.3|6838.5|6837.7|6834.9|6843.1|6840.3|6831.3|6828.5|2054
1615454700000|2021-03-11 09:25:00|6836.9|6834.1|6847.4|6844.6|6850.7|6847.9|6836.9|6834.1|1092
1615455000000|2021-03-11 09:30:00|6846.7|6843.9|6848.4|6845.6|6849.2|6846.4|6837.9|6835.1|463
1615455300000|2021-03-11 09:35:00|6848.7|6845.9|6852.7|6849.9|6854.7|6851.9|6845.9|6843.1|350
1615455600000|2021-03-11 09:40:00|6853.7|6850.9|6868.2|6865.4|6868.7|6865.9|6851.9|6849.1|1977
1615455900000|2021-03-11 09:45:00|6867.7|6864.9|6870.2|6867.4|6874.2|6871.4|6866.4|6863.6|1486
1615456200000|2021-03-11 09:50:00|6869.9|6867.1|6878.4|6875.6|6878.4|6875.6|6868.9|6866.1|626
1615456500000|2021-03-11 09:55:00|6879|6876.2|6874.9|6872.1|6881|6878.2|6872.9|6870.1|658
1615456800000|2021-03-11 10:00:00|6874.4|6871.6|6872.2|6869.4|6878.4|6875.6|6868.4|6865.6|871
1615457100000|2021-03-11 10:05:00|6871.9|6869.1|6867.2|6864.4|6873.4|6870.6|6866.4|6863.6|741
1615457400000|2021-03-11 10:10:00|6866.9|6864.1|6863.2|6860.4|6870.7|6867.9|6860.1|6857.3|941
1615457700000|2021-03-11 10:15:00|6863.4|6860.6|6862.2|6859.4|6865.2|6862.4|6857.7|6854.9|935
1615458000000|2021-03-11 10:20:00|6862.4|6859.6|6851.6|6848.8|6866.7|6863.9|6850.6|6847.8|654
1615458300000|2021-03-11 10:25:00|6852.2|6849.4|6860.7|6857.9|6861.2|6858.4|6848.8|6846|673
1615458600000|2021-03-11 10:30:00|6861.4|6858.6|6856.6|6853.8|6861.4|6858.6|6852.4|6849.6|325
1615458900000|2021-03-11 10:35:00|6856.1|6853.3|6852.9|6850.1|6860.4|6857.6|6851.1|6848.3|720
1615459200000|2021-03-11 10:40:00|6853.1|6850.3|6842.4|6839.6|6853.1|6850.3|6838.8|6836|2323
1615459500000|2021-03-11 10:45:00|6842.1|6839.3|6845.9|6843.1|6850.4|6847.6|6841.8|6839|654
1615459800000|2021-03-11 10:50:00|6846.1|6843.3|6836.8|6834|6846.4|6843.6|6835|6832.2|2290
1615460100000|2021-03-11 10:55:00|6837.1|6834.3|6834.5|6831.7|6842.2|6839.4|6833.7|6830.9|571
1615460400000|2021-03-11 11:00:00|6834.8|6832|6816|6813.2|6837.8|6835|6815.7|6812.9|829
1615460700000|2021-03-11 11:05:00|6815.4|6812.6|6814.7|6811.9|6817.2|6814.4|6804|6801.2|2135
1615461000000|2021-03-11 11:10:00|6815|6812.2|6817|6814.2|6822.2|6819.4|6812.2|6809.4|920
1615461300000|2021-03-11 11:15:00|6817.2|6814.4|6820|6817.2|6821.8|6819|6816|6813.2|221
1615461600000|2021-03-11 11:20:00|6819.5|6816.7|6827.2|6824.4|6828.2|6825.4|6815.2|6812.4|1292
1615461900000|2021-03-11 11:25:00|6827|6824.2|6822.2|6819.4|6830|6827.2|6819.7|6816.9|271
1615462200000|2021-03-11 11:30:00|6822|6819.2|6837.1|6834.3|6839.1|6836.3|6819.2|6816.4|1599
1615462500000|2021-03-11 11:35:00|6837.3|6834.5|6846.9|6844.1|6847.9|6845.1|6835.1|6832.3|751
1615462800000|2021-03-11 11:40:00|6847.5|6844.7|6845.1|6842.3|6852.4|6849.6|6842.8|6840|569
1615463100000|2021-03-11 11:45:00|6844.6|6841.8|6845.6|6842.8|6850.1|6847.3|6842.6|6839.8|236
1615463400000|2021-03-11 11:50:00|6845.3|6842.5|6849.1|6846.3|6852.6|6849.8|6845.3|6842.5|872
1615463700000|2021-03-11 11:55:00|6848.6|6845.8|6845.1|6842.3|6849.4|6846.6|6840.8|6838|198
1615464000000|2021-03-11 12:00:00|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6834.8|6832|438
1615464300000|2021-03-11 12:05:00|6844.4|6841.6|6843.9|6841.1|6845.1|6842.3|6838.6|6835.8|196
1615464600000|2021-03-11 12:10:00|6844.1|6841.3|6832.3|6829.5|6846.4|6843.6|6830.8|6828|408
1615464900000|2021-03-11 12:15:00|6833.1|6830.3|6829.1|6826.3|6836.6|6833.8|6826.6|6823.8|359
1615465200000|2021-03-11 12:20:00|6829.4|6826.6|6847.6|6844.8|6850.6|6847.8|6828.6|6825.8|377
1615465500000|2021-03-11 12:25:00|6847.9|6845.1|6848.6|6845.8|6853.6|6850.8|6846.3|6843.5|260
1615465800000|2021-03-11 12:30:00|6848.8|6846|6851.6|6848.8|6854.4|6851.6|6845.1|6842.3|2890
1615466100000|2021-03-11 12:35:00|6851.9|6849.1|6847.1|6844.3|6857.9|6855.1|6847.1|6844.3|248
1615466400000|2021-03-11 12:40:00|6846.6|6843.8|6848.4|6845.6|6849.2|6846.4|6843.9|6841.1|684
1615466700000|2021-03-11 12:45:00|6848.7|6845.9|6858.3|6855.5|6860.1|6857.3|6847.4|6844.6|396
1615467000000|2021-03-11 12:50:00|6858.6|6855.8|6854.8|6852|6860.1|6857.3|6854.3|6851.5|518
1615467300000|2021-03-11 12:55:00|6855.1|6852.3|6863|6860.2|6863|6860.2|6852|6849.2|1906
1615467600000|2021-03-11 13:00:00|6862.8|6860|6869.2|6866.4|6872.3|6869.5|6859.5|6856.7|1327
1615467900000|2021-03-11 13:05:00|6869.5|6866.7|6871.5|6868.7|6875.7|6872.9|6867.7|6864.9|1284
1615468200000|2021-03-11 13:10:00|6871.8|6869|6860.3|6857.5|6878.7|6875.9|6860|6857.2|1351
1615468500000|2021-03-11 13:15:00|6860.5|6857.7|6870.8|6868|6873.1|6870.3|6860.5|6857.7|1067
1615468800000|2021-03-11 13:20:00|6870.5|6867.7|6871.3|6868.5|6872.1|6869.3|6862.5|6859.7|635
1615469100000|2021-03-11 13:25:00|6871.1|6868.3|6866.8|6864|6874.1|6871.3|6862.5|6859.7|851
1615469400000|2021-03-11 13:30:00|6867.1|6864.3|6885.1|6882.3|6886.4|6883|6859.5|6856.7|1301
1615469700000|2021-03-11 13:35:00|6885.3|6882.5|6882.8|6880|6888.8|6886|6877|6874.2|1513
1615470000000|2021-03-11 13:40:00|6883|6880.2|6890|6887.2|6892.3|6889.5|6881|6878.2|2013
1615470300000|2021-03-11 13:45:00|6890.3|6887.5|6880.3|6877.5|6891.3|6888.5|6873|6870.2|1789
1615470600000|2021-03-11 13:50:00|6880.5|6877.7|6879.3|6876.5|6883.3|6880.5|6875.3|6872.5|600
1615470900000|2021-03-11 13:55:00|6879|6876.2|6869.8|6867|6882.5|6879.7|6867.7|6864.9|1255
1615471200000|2021-03-11 14:00:00|6869.5|6866.7|6855|6852.2|6875.7|6872.9|6847.2|6844.4|2588
1615471500000|2021-03-11 14:05:00|6855.2|6852.4|6863.2|6860.4|6866|6863.2|6850.2|6847.4|1254
1615471800000|2021-03-11 14:10:00|6863.5|6860.7|6860|6857.2|6866.8|6864|6854.2|6851.4|1426
1615472100000|2021-03-11 14:15:00|6859.5|6856.7|6871|6868.2|6879.3|6876.5|6857.2|6854.4|1703
1615472400000|2021-03-11 14:20:00|6871.3|6868.5|6866|6863.2|6873.3|6870.5|6858|6855.2|788
1615472700000|2021-03-11 14:25:00|6865.7|6862.9|6844.7|6841.9|6871.5|6868.7|6844.4|6841.6|2114
1615473000000|2021-03-11 14:30:00|6845|6842.2|6841.9|6839.1|6850.9|6848.1|6831.4|6828.6|2852
1615473300000|2021-03-11 14:35:00|6842.1|6839.3|6833.1|6830.3|6854.6|6851.8|6831.9|6829.1|1973
1615473600000|2021-03-11 14:40:00|6832.9|6830.1|6824.2|6821.4|6839.9|6837.1|6817.1|6814.3|5383
1615473900000|2021-03-11 14:45:00|6824.6|6821.8|6826.9|6824.1|6837.2|6834.4|6819.4|6816.6|2127
1615474200000|2021-03-11 14:50:00|6826.7|6823.9|6860.7|6857.9|6860.7|6857.9|6826.2|6823.4|3995
1615474500000|2021-03-11 14:55:00|6861.5|6858.7|6857.4|6854.6|6870.5|6866.4|6855.7|6852.9|1167
1615474800000|2021-03-11 15:00:00|6857.9|6855.1|6867.6|6864.8|6870.2|6867.4|6857.9|6855.1|2195
1615475100000|2021-03-11 15:05:00|6867.9|6865.1|6864.7|6861.9|6878.7|6875.9|6862.4|6859.6|1572
1615475400000|2021-03-11 15:10:00|6864.4|6861.6|6868.9|6866.1|6870.9|6868.1|6861.2|6858.4|1660
1615475700000|2021-03-11 15:15:00|6869.2|6866.4|6871.5|6868.7|6874.7|6871.9|6865.1|6862.3|2189
1615476000000|2021-03-11 15:20:00|6871.7|6868.9|6876.2|6873.4|6880.7|6877.9|6871.7|6868.9|1725
1615476300000|2021-03-11 15:25:00|6876|6873.2|6883.2|6880.4|6887.2|6884.4|6875.7|6872.9|3664
1615476600000|2021-03-11 15:30:00|6883|6880.2|6898|6895.2|6901.2|6898.4|6882.2|6879.4|4352
1615476900000|2021-03-11 15:35:00|6898.5|6895.7|6890.2|6887.4|6905.8|6903|6888.2|6885.4|2325
1615477200000|2021-03-11 15:40:00|6891.2|6888.4|6892.5|6889.7|6897.8|6895|6886|6883.2|2370
1615477500000|2021-03-11 15:45:00|6892.8|6890|6903.6|6900.8|6910.3|6907.5|6891.8|6889|2938
1615477800000|2021-03-11 15:50:00|6903.1|6900.3|6903.8|6901|6904.8|6902|6894.8|6892|1983
1615478100000|2021-03-11 15:55:00|6904.9|6902.1|6902.2|6899.4|6912.8|6910|6900|6897.2|2348
1615478400000|2021-03-11 16:00:00|6902|6899.2|6898.2|6895.4|6902.5|6899.7|6891|6888.2|1971
1615478700000|2021-03-11 16:05:00|6898|6895.2|6880.1|6877.3|6901.8|6899|6871.9|6869.1|3092
1615479000000|2021-03-11 16:10:00|6879.6|6876.8|6889|6886.2|6891|6888.2|6877.1|6874.3|3018
1615479300000|2021-03-11 16:15:00|6888|6885.2|6895.7|6892.9|6898.5|6895.7|6884.7|6881.9|2082
1615479600000|2021-03-11 16:20:00|6896|6893.2|6911.5|6908.7|6913.3|6910.5|6891.5|6888.7|2835
1615479900000|2021-03-11 16:25:00|6911.3|6908.5|6919.1|6916.3|6925.1|6922.3|6909.3|6906.5|8789
1615480200000|2021-03-11 16:30:00|6919.3|6916.5|6911|6908.2|6924.1|6921.3|6907|6904.2|2992
1615480500000|2021-03-11 16:35:00|6911.2|6908.4|6911|6908.2|6917.3|6914.5|6907.3|6904.5|1427
1615480800000|2021-03-11 16:40:00|6911.3|6908.5|6913.3|6910.5|6917.8|6915|6907.8|6905|2150
1615481100000|2021-03-11 16:45:00|6913.8|6911|6913.5|6910.7|6920.8|6918|6912.5|6909.7|2083
1615481400000|2021-03-11 16:50:00|6913.7|6910.9|6919|6916.2|6924.8|6922|6913.7|6910.9|1837
1615481700000|2021-03-11 16:55:00|6918.8|6916|6917.8|6915|6929.3|6926.5|6915.8|6913|1461
1615482000000|2021-03-11 17:00:00|6918.3|6915.5|6922.4|6919.6|6926.1|6923.3|6917.8|6915|2331
1615482300000|2021-03-11 17:05:00|6922.1|6919.3|6925.1|6922.3|6927.3|6924.5|6920.6|6917.8|1642
1615482600000|2021-03-11 17:10:00|6925.4|6922.6|6909.8|6907|6928.4|6925.6|6908.3|6905.5|1773
1615482900000|2021-03-11 17:15:00|6910.1|6907.3|6918.9|6916.1|6923.6|6920.8|6910.1|6907.3|837
1615483200000|2021-03-11 17:20:00|6919.1|6916.3|6918.3|6915.5|6923.4|6920.6|6918.3|6915.5|1693
1615483500000|2021-03-11 17:25:00|6918.1|6915.3|6927.6|6924.8|6928.9|6926.1|6917.6|6914.8|678
1615483800000|2021-03-11 17:30:00|6927.9|6925.1|6926.3|6923.5|6932.9|6930.1|6925.3|6922.5|1094
1615484100000|2021-03-11 17:35:00|6926.6|6923.8|6922.5|6919.7|6926.8|6924|6918.5|6915.7|1745
1615484400000|2021-03-11 17:40:00|6922.8|6920|6921.7|6918.9|6929.3|6926.5|6921.5|6918.7|894
1615484700000|2021-03-11 17:45:00|6921.5|6918.7|6920|6917.2|6924.3|6921.5|6916.5|6913.7|1311
1615485000000|2021-03-11 17:50:00|6920.5|6917.7|6921.7|6918.9|6921.7|6918.9|6915.7|6912.9|844
1615485300000|2021-03-11 17:55:00|6921.9|6919.1|6922.2|6919.4|6924.7|6921.9|6917.7|6914.9|1210
1615485600000|2021-03-11 18:00:00|6921.7|6918.9|6930.5|6927.7|6933.7|6930.9|6920.9|6918.1|961
1615485900000|2021-03-11 18:05:00|6930.2|6927.4|6930.2|6927.4|6933.5|6930.7|6926.7|6923.9|861
1615486200000|2021-03-11 18:10:00|6930.5|6927.7|6932|6929.2|6933|6930.2|6927.7|6924.9|999
1615486500000|2021-03-11 18:15:00|6931.7|6928.9|6928.2|6925.4|6937.2|6934.4|6927.5|6924.7|883
1615486800000|2021-03-11 18:20:00|6927.7|6924.9|6923.5|6920.7|6930.5|6927.7|6922|6919.2|453
1615487100000|2021-03-11 18:25:00|6923.2|6920.4|6929.7|6926.9|6931.5|6928.7|6922.5|6919.7|1211
1615487400000|2021-03-11 18:30:00|6930.2|6927.4|6929.5|6926.7|6931.2|6928.4|6925.7|6922.9|352
1615487700000|2021-03-11 18:35:00|6929.7|6926.9|6925.2|6922.4|6930.2|6927.4|6924.2|6921.4|1088
1615488000000|2021-03-11 18:40:00|6924.7|6921.9|6923.4|6920.6|6926.7|6923.9|6920.4|6917.6|1010
1615488300000|2021-03-11 18:45:00|6923.2|6920.4|6914.6|6911.8|6924.4|6921.6|6910.1|6907.3|1192
1615488600000|2021-03-11 18:50:00|6914.9|6912.1|6916.4|6913.6|6920.2|6917.4|6912.6|6909.8|1696
1615488900000|2021-03-11 18:55:00|6916.1|6913.3|6918.9|6916.1|6919.6|6916.8|6914.6|6911.8|949
1615489200000|2021-03-11 19:00:00|6918.6|6915.8|6919.6|6916.8|6923.1|6920.3|6913.4|6910.6|1260
1615489500000|2021-03-11 19:05:00|6920.1|6917.3|6920.6|6917.8|6925.4|6922.6|6917.1|6914.3|1195
1615489800000|2021-03-11 19:10:00|6920.8|6918|6919.2|6916.4|6923.8|6921|6914.6|6911.8|3447
1615490100000|2021-03-11 19:15:00|6919|6916.2|6918.2|6915.4|6921|6918.2|6913.5|6910.7|3269
1615490400000|2021-03-11 19:20:00|6918.5|6915.7|6934|6931.2|6934.8|6932|6918.5|6915.7|5293
1615490700000|2021-03-11 19:25:00|6934.5|6931.7|6934.4|6931.6|6940.4|6937.6|6928.5|6925.7|16120
1615491000000|2021-03-11 19:30:00|6934.1|6931.3|6932.8|6930|6936.8|6934|6930|6927.2|1800
1615491300000|2021-03-11 19:35:00|6932.6|6929.8|6932.6|6929.8|6937|6934.2|6929.8|6927|1671
1615491600000|2021-03-11 19:40:00|6931.6|6928.8|6936.1|6933.3|6936.6|6933.8|6930.6|6927.8|1039
1615491900000|2021-03-11 19:45:00|6936.6|6933.8|6936.8|6934|6938.6|6935.8|6932.6|6929.8|762
1615492200000|2021-03-11 19:50:00|6937|6934.2|6937.3|6934.5|6938.6|6935.8|6934.8|6932|423
1615492500000|2021-03-11 19:55:00|6937.6|6934.8|6943.3|6940.5|6943.3|6940.5|6936.3|6933.5|410
1615492800000|2021-03-11 20:00:00|6943.6|6940.8|6953|6950.2|6953|6950.2|6943.1|6940.3|937
1615493100000|2021-03-11 20:05:00|6952.5|6949.7|6947.5|6944.7|6956.3|6953.5|6940.8|6938|864
1615493400000|2021-03-11 20:10:00|6947.8|6945|6952.3|6949.5|6952.3|6949.5|6945.8|6943|144
1615493700000|2021-03-11 20:15:00|6952|6949.2|6951.3|6948.5|6952.5|6949.7|6948|6945.2|118
1615494000000|2021-03-11 20:20:00|6950.8|6948|6946.6|6943.8|6951.5|6948.7|6944.1|6941.3|182
1615494300000|2021-03-11 20:25:00|6944.8|6942|6943.3|6940.5|6945.1|6942.3|6936.8|6934|355
1615494600000|2021-03-11 20:30:00|6943.6|6940.8|6937.6|6934.8|6946.1|6943.3|6937.3|6934.5|93
1615494900000|2021-03-11 20:35:00|6938.1|6935.3|6938|6935.2|6940.1|6937.3|6937.3|6934.5|319
1615495200000|2021-03-11 20:40:00|6938.5|6935.7|6940.5|6937.7|6941.5|6938.7|6938|6935.2|134
1615495500000|2021-03-11 20:45:00|6940.3|6937.5|6946.2|6943.4|6947.5|6944.7|6940.3|6937.5|164
1615495800000|2021-03-11 20:50:00|6946|6943.2|6949|6946.2|6949.5|6946.7|6944.3|6941.5|69
1615496100000|2021-03-11 20:55:00|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6944|6941.2|153
1615496400000|2021-03-11 21:00:00|6949.7|6946.9|6949.2|6946.4|6950.2|6947.4|6947.7|6944.9|83
1615496700000|2021-03-11 21:05:00|6949.5|6946.7|6944.4|6941.6|6949.5|6946.7|6944.4|6941.6|412
1615497000000|2021-03-11 21:10:00|6944.2|6941.4|6947|6944.2|6947.5|6944.7|6944.2|6941.4|79
1615497300000|2021-03-11 21:15:00|6947.2|6944.4|6945.7|6942.9|6948|6945.2|6944.7|6941.9|76
1615497600000|2021-03-11 21:20:00|6945.2|6942.4|6947.2|6944.4|6947.2|6944.4|6945.2|6942.4|68
1615497900000|2021-03-11 21:25:00|6947.4|6944.6|6945.7|6942.9|6947.9|6945.1|6944.7|6941.9|310
1615498200000|2021-03-11 21:30:00|6945.4|6942.6|6946.2|6943.4|6947.7|6944.9|6945.4|6942.6|63
1615498500000|2021-03-11 21:35:00|6946.4|6943.6|6939.9|6937.1|6946.7|6943.9|6937.4|6934.6|103
1615498800000|2021-03-11 21:40:00|6940.6|6937.8|6941.1|6938.3|6941.6|6938.8|6940.6|6937.8|17
1615499100000|2021-03-11 21:45:00|6940.9|6938.1|6934.9|6932.1|6941.7|6938.9|6934.4|6931.6|245
1615499400000|2021-03-11 21:50:00|6934.6|6931.8|6930.9|6928.1|6934.9|6932.1|6929.9|6927.1|35
1615499700000|2021-03-11 21:55:00|6931.4|6928.6|6929.6|6926.8|6931.9|6928.6|6923.8|6918.7|171
1615500000000|2021-03-11 22:00:00|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1615500300000|2021-03-11 22:05:00|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|101
1615500600000|2021-03-11 22:10:00|6930.4|6927.6|6931.5|6927.5|6931.5|6927.8|6930.4|6927.5|0
1615500900000|2021-03-11 22:15:00|6931.2|6928.4|6935.5|6925.5|6936.7|6928.8|6931.2|6924.7|0
1615501500000|2021-03-11 22:25:00|6932|6928|6931.7|6927.7|6932|6928|6931.7|6927.7|6
1615501800000|2021-03-11 22:30:00|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1615502100000|2021-03-11 22:35:00|6930.1|6927.3|6935.4|6925.4|6935.9|6927.3|6929.1|6925.4|115
1615502400000|2021-03-11 22:40:00|6937.5|6927.5|6935.4|6925.4|6939.7|6929.7|6935.4|6925.4|6
1615502700000|2021-03-11 22:45:00|||||||||3
1615503300000|2021-03-11 22:55:00|||||||||1
1615510800000|2021-03-12 01:00:00|6922.7|6912.7|6901.7|6897.7|6925.4|6922.6|6900.9|6895.5|345
1615511100000|2021-03-12 01:05:00|6902.2|6898.2|6916.9|6914.1|6918.7|6915.1|6899.6|6896.8|160
1615511400000|2021-03-12 01:10:00|6917.7|6913.7|6914.4|6911.6|6919|6915.9|6913.9|6911.1|180
1615511700000|2021-03-12 01:15:00|6914.1|6911.3|6918.6|6915.8|6924.4|6921.6|6913.6|6910.5|167
1615512000000|2021-03-12 01:20:00|6919.1|6916.3|6918.4|6915.6|6921.3|6918.4|6916.8|6913.9|46
1615512300000|2021-03-12 01:25:00|6919.7|6915.7|6921.6|6918.8|6922.7|6919.6|6918.8|6915.7|128
1615512600000|2021-03-12 01:30:00|6922.6|6919.8|6929.6|6926.8|6929.6|6926.8|6920.9|6918.1|131
1615512900000|2021-03-12 01:35:00|6929.4|6926.6|6928.1|6925.3|6934.1|6931.3|6928.1|6924.9|108
1615513200000|2021-03-12 01:40:00|6927.8|6925|6922.1|6919.3|6928.9|6926|6921.1|6918.3|89
1615513500000|2021-03-12 01:45:00|6922.8|6920|6918.8|6916|6923.1|6920.3|6916.8|6913.9|130
1615513800000|2021-03-12 01:50:00|6919.4|6916.6|6918.7|6914.7|6921.4|6918.6|6916|6913.2|68
1615514100000|2021-03-12 01:55:00|6918.9|6914.9|6919.6|6916.8|6922.6|6919.8|6918.3|6914.9|46
1615514400000|2021-03-12 02:00:00|6919.8|6917|6915.5|6912.7|6924.6|6921.8|6915.5|6912.7|56
1615514700000|2021-03-12 02:05:00|6915.8|6913|6911.1|6908.3|6917|6914.2|6910.5|6907.7|122
1615515000000|2021-03-12 02:10:00|6910.8|6908|6920.8|6918|6922.8|6920|6910.8|6908|69
1615515300000|2021-03-12 02:15:00|6921.9|6917.9|6930.5|6927.7|6931|6928.2|6920.8|6917.7|117
1615515600000|2021-03-12 02:20:00|6931|6928.2|6929|6926.2|6937|6934.2|6929|6926.2|206
1615515900000|2021-03-12 02:25:00|6928.8|6926|6921.5|6918.7|6929.3|6926.5|6921|6917.6|55
1615516200000|2021-03-12 02:30:00|6921.2|6918.4|6929.5|6926.7|6929.5|6926.7|6915.7|6912.9|776
1615516500000|2021-03-12 02:35:00|6930.4|6926.4|6928.3|6925.5|6931.5|6928.7|6924.8|6922|202
1615516800000|2021-03-12 02:40:00|6928.5|6925.7|6919.7|6916.9|6929.7|6926.9|6919.7|6916.6|98
1615517100000|2021-03-12 02:45:00|6919.5|6916.7|6921.7|6918.9|6923.8|6920.9|6917.7|6914.6|70
1615517400000|2021-03-12 02:50:00|6921.2|6918.4|6911.5|6908.7|6921.2|6918.4|6911.2|6908.4|196
1615517700000|2021-03-12 02:55:00|6912.8|6908.8|6919.8|6917|6921.2|6918.4|6912.8|6908.8|128
1615518000000|2021-03-12 03:00:00|6919.5|6916.7|6920.3|6917.5|6925.6|6921.9|6917.7|6914.4|78
1615518300000|2021-03-12 03:05:00|6920.5|6917.7|6919.9|6917.1|6923.8|6920.7|6919.2|6916.4|45
1615518600000|2021-03-12 03:10:00|6919.7|6916.9|6921.7|6918.9|6922|6918.9|6918.9|6916|18
1615518900000|2021-03-12 03:15:00|6922.2|6919.4|6920.6|6916.6|6922.8|6919.9|6920.6|6916.6|13
1615519200000|2021-03-12 03:20:00|6921|6917|6928.2|6925.4|6929.2|6926.4|6919.7|6916.8|123
1615519500000|2021-03-12 03:25:00|6927.7|6924.9|6926.2|6923.4|6929.7|6926.9|6925.2|6922.1|114
1615519800000|2021-03-12 03:30:00|6925.7|6922.9|6923.4|6920.6|6928.6|6925.4|6921.7|6918.9|46
1615520100000|2021-03-12 03:35:00|6923.2|6920.4|6927.4|6924.6|6928|6925.2|6922.9|6920.1|17
1615520400000|2021-03-12 03:40:00|6927|6924.2|6930.2|6927.4|6930.2|6927.4|6925.2|6922.4|5
1615520700000|2021-03-12 03:45:00|6929.7|6926.9|6928|6925.2|6929.7|6926.9|6926.4|6923.6|67
1615521000000|2021-03-12 03:50:00|6927.2|6924.4|6924.2|6921.4|6927.7|6924.9|6922.2|6919.4|30
1615521300000|2021-03-12 03:55:00|6923.9|6921.1|6923.7|6920.9|6926.1|6922.7|6923.2|6920.1|0
1615521600000|2021-03-12 04:00:00|6923.4|6920.6|6924.9|6922.1|6926.7|6923.9|6923.2|6920.4|9
1615521900000|2021-03-12 04:05:00|6925.4|6922.6|6926.2|6923.4|6927.2|6924.4|6924.2|6921.4|156
1615522200000|2021-03-12 04:10:00|6925.9|6923.1|6932.9|6930.1|6932.9|6930.1|6925.2|6922.4|94
1615522500000|2021-03-12 04:15:00|6931.9|6929.1|6927.2|6924.4|6931.9|6929.1|6926.2|6923.4|46
1615522800000|2021-03-12 04:20:00|6926.6|6923.8|6923.4|6920.6|6927.4|6924.6|6922.9|6920.1|49
1615523100000|2021-03-12 04:25:00|6923.6|6920.8|6926.1|6923.3|6926.1|6923.3|6923.6|6920.8|26
1615523400000|2021-03-12 04:30:00|6925.4|6922.6|6925.9|6923.1|6926.9|6924.1|6924.6|6921.8|4
1615523700000|2021-03-12 04:35:00|6926.1|6923.3|6924.9|6922.1|6926.1|6923.3|6923.9|6921.1|6
1615524000000|2021-03-12 04:40:00|6925.1|6922.3|6925.6|6922.8|6926.1|6923.3|6924.4|6921.6|15
1615524300000|2021-03-12 04:45:00|6925.1|6922.3|6924.1|6921.3|6925.1|6922.3|6923.1|6920.3|7
1615524600000|2021-03-12 04:50:00|6923.8|6921|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|7
1615524900000|2021-03-12 04:55:00|6925.1|6922.3|6924.6|6921.8|6925.1|6922.3|6923.6|6920.8|5
1615525200000|2021-03-12 05:00:00|6924.1|6921.3|6926.6|6923.8|6928.3|6925.5|6924.1|6921.3|131
1615525500000|2021-03-12 05:05:00|6926|6923.2|6921.6|6918.8|6926.3|6923.5|6921.6|6918.8|3
1615525800000|2021-03-12 05:10:00|6921.1|6918.3|6912.1|6909.3|6921.1|6918.3|6911.8|6909|208
1615526100000|2021-03-12 05:15:00|6911.8|6909|6914.1|6911.3|6914.1|6911.3|6909.1|6906.3|41
1615526400000|2021-03-12 05:20:00|6915.1|6912.3|6916.3|6913.5|6916.9|6913.8|6913.5|6910.7|7
1615526700000|2021-03-12 05:25:00|6917.1|6914.3|6916.1|6913.3|6917.4|6914.3|6915.5|6912.7|6
1615527000000|2021-03-12 05:30:00|6916.3|6913.5|6916.3|6913.5|6916.9|6914|6908.5|6905.7|114
1615527300000|2021-03-12 05:35:00|6916.1|6913.3|6914.5|6911.7|6916.1|6913.3|6909.8|6907|44
1615527600000|2021-03-12 05:40:00|6913.3|6910.5|6907.8|6905|6915.3|6912.5|6907.5|6904.7|51
1615527900000|2021-03-12 05:45:00|6908|6905.2|6915.6|6912.8|6917.3|6914.5|6907.5|6904.7|106
1615528200000|2021-03-12 05:50:00|6916|6913.2|6910.5|6907.7|6918.9|6915.5|6907.5|6904.7|125
1615528500000|2021-03-12 05:55:00|6910.2|6907.4|6913|6910.2|6913.6|6910.7|6910|6907.2|15
1615528800000|2021-03-12 06:00:00|6913.3|6910.5|6911|6908.2|6914.4|6911.2|6908.5|6905.7|109
1615529100000|2021-03-12 06:05:00|6911.2|6908.4|6909.5|6906.7|6913.8|6910.7|6909|6906.2|71
1615529400000|2021-03-12 06:10:00|6910|6907.2|6904.9|6902.1|6910.7|6907.9|6904|6901.2|208
1615529700000|2021-03-12 06:15:00|6904.7|6901.9|6908.5|6905.7|6908.5|6905.7|6904|6901.2|82
1615530000000|2021-03-12 06:20:00|6908.2|6905.4|6902.5|6899.7|6908.2|6905.4|6901|6898.2|227
1615530300000|2021-03-12 06:25:00|6902|6899.2|6904.4|6901.6|6906.4|6903.6|6902|6899.2|71
1615530600000|2021-03-12 06:30:00|6904.2|6901.4|6893.7|6890.9|6904.2|6901.4|6891.4|6888.6|513
1615530900000|2021-03-12 06:35:00|6892.9|6890.1|6892.7|6889.9|6895.2|6892.4|6892.2|6889.4|191
1615531200000|2021-03-12 06:40:00|6893.2|6890.4|6890.1|6887.3|6899.2|6896.4|6890.1|6887.3|186
1615531500000|2021-03-12 06:45:00|6890.4|6887.6|6891.9|6889.1|6893.4|6890.6|6889.6|6886.8|143
1615531800000|2021-03-12 06:50:00|6891.4|6888.6|6893.4|6890.6|6895.6|6892.8|6889.9|6887|288
1615532100000|2021-03-12 06:55:00|6893.6|6890.8|6893.1|6890.3|6897.4|6894.6|6892.1|6889.3|299
1615532400000|2021-03-12 07:00:00|6892.9|6890.1|6896.6|6893.8|6896.9|6894.1|6884.3|6881.5|787
1615532700000|2021-03-12 07:05:00|6896.9|6894.1|6895.6|6892.8|6898.1|6895.3|6894.4|6891.6|116
1615533000000|2021-03-12 07:10:00|6895.4|6892.6|6885.1|6882.3|6896.1|6893.3|6884.6|6881.8|183
1615533300000|2021-03-12 07:15:00|6885.4|6882.6|6887.3|6884.5|6887.9|6885.1|6883.6|6880.8|160
1615533600000|2021-03-12 07:20:00|6886.8|6884|6885.8|6883|6891.3|6888.5|6876.6|6873.8|897
1615533900000|2021-03-12 07:25:00|6886.1|6883.3|6897.6|6894.8|6897.6|6894.8|6884.1|6881.3|417
1615534200000|2021-03-12 07:30:00|6897.8|6895|6892.8|6890|6897.8|6895|6892.1|6889.3|177
1615534500000|2021-03-12 07:35:00|6892.3|6889.5|6883.6|6880.8|6893.3|6890.5|6878.8|6876|528
1615534800000|2021-03-12 07:40:00|6883.8|6881|6893.8|6891|6895.5|6892.7|6883.3|6880.5|425
1615535100000|2021-03-12 07:45:00|6893.3|6890.5|6904.1|6901.3|6904.8|6902|6892.3|6889.5|587
1615535400000|2021-03-12 07:50:00|6903.1|6900.3|6913.3|6910.5|6913.3|6910.5|6902.3|6899.5|722
1615535700000|2021-03-12 07:55:00|6913.1|6910.3|6902.3|6899.5|6914.8|6912|6901.3|6898.5|394
1615536000000|2021-03-12 08:00:00|6902.6|6899.8|6914.1|6911.3|6918.1|6915.3|6901.5|6898.7|2106
1615536300000|2021-03-12 08:05:00|6914.4|6911.6|6908.6|6905.8|6914.4|6911.6|6899.1|6896.3|730
1615536600000|2021-03-12 08:10:00|6908.8|6906|6918.8|6916|6918.8|6916|6905|6902.2|1406
1615536900000|2021-03-12 08:15:00|6918.3|6915.5|6923.8|6921|6926.1|6923.3|6914.3|6911.5|1602
1615537200000|2021-03-12 08:20:00|6923.6|6920.8|6923.6|6920.8|6925.6|6922.8|6919.6|6916.8|637
1615537500000|2021-03-12 08:25:00|6923.3|6920.5|6926.4|6923.6|6930.9|6928.1|6923.3|6920.5|2397
1615537800000|2021-03-12 08:30:00|6926.1|6923.3|6928|6925.2|6933.6|6930.8|6924.1|6921.3|2802
1615538100000|2021-03-12 08:35:00|6928.3|6925.5|6906.8|6904|6928.5|6925.7|6905.5|6902.7|1757
1615538400000|2021-03-12 08:40:00|6906.5|6903.7|6904.3|6901.5|6913.3|6910.5|6899.3|6896.5|791
1615538700000|2021-03-12 08:45:00|6904|6901.2|6907.3|6904.5|6915.1|6912.3|6902.5|6899.7|1985
1615539000000|2021-03-12 08:50:00|6907.6|6904.8|6913.8|6911|6914.8|6912|6907.1|6904.3|360
1615539300000|2021-03-12 08:55:00|6914.1|6911.3|6906|6903.2|6917.8|6915|6904.3|6901.5|569
1615539600000|2021-03-12 09:00:00|6906.3|6903.5|6905.3|6902.5|6908.3|6905.5|6900.5|6897.7|991
1615539900000|2021-03-12 09:05:00|6905|6902.2|6924|6921.2|6924|6921.2|6905|6902.2|551
1615540200000|2021-03-12 09:10:00|6923.8|6921|6921.5|6918.7|6929.8|6927|6921.5|6918.7|936
1615540500000|2021-03-12 09:15:00|6921.3|6918.5|6924.8|6922|6924.8|6922|6916.5|6913.7|893
1615540800000|2021-03-12 09:20:00|6925.1|6922.3|6914.3|6911.5|6927.3|6924.5|6911.8|6909|2299
1615541100000|2021-03-12 09:25:00|6914|6911.2|6915|6912.2|6922.3|6919.5|6911.3|6908.5|558
1615541400000|2021-03-12 09:30:00|6915.3|6912.5|6933.6|6930.8|6935.6|6932.8|6915|6912.2|824
1615541700000|2021-03-12 09:35:00|6933.3|6930.5|6935.1|6932.3|6937.6|6934.8|6929.5|6926.7|689
1615542000000|2021-03-12 09:40:00|6935|6932.2|6934.6|6931.8|6940.3|6937.5|6932.3|6929.5|1625
1615542300000|2021-03-12 09:45:00|6934.8|6932|6936.5|6933.7|6941|6938.2|6932.8|6930|635
1615542600000|2021-03-12 09:50:00|6936.3|6933.5|6932.5|6929.7|6937|6934.2|6931.3|6928.5|513
1615542900000|2021-03-12 09:55:00|6932.3|6929.5|6933|6930.2|6936.8|6934|6929.5|6926.7|859
1615543200000|2021-03-12 10:00:00|6933.3|6930.5|6928.8|6926|6936.5|6933.7|6927.5|6924.7|530
1615543500000|2021-03-12 10:05:00|6929.3|6926.5|6931|6928.2|6932.3|6929.5|6927.5|6924.7|380
1615543800000|2021-03-12 10:10:00|6931.3|6928.5|6931.8|6929|6934.8|6932|6931|6928.2|762
1615544100000|2021-03-12 10:15:00|6931.5|6928.7|6932.5|6929.7|6933.5|6930.7|6927.5|6924.7|209
1615544400000|2021-03-12 10:20:00|6932.2|6929.4|6947.8|6945|6949|6946.2|6931|6928.2|1649
1615544700000|2021-03-12 10:25:00|6948.3|6945.5|6949.5|6946.7|6952.8|6950|6947.3|6944.5|540
1615545000000|2021-03-12 10:30:00|6949.8|6947|6956.7|6953.9|6958.5|6955.7|6947|6944.2|616
1615545300000|2021-03-12 10:35:00|6956.2|6953.4|6956.7|6953.9|6957.7|6954.9|6950.2|6947.4|576
1615545600000|2021-03-12 10:40:00|6957|6954.2|6958|6955.2|6960|6957.2|6953|6950.2|665
1615545900000|2021-03-12 10:45:00|6957.7|6954.9|6947.2|6944.4|6957.7|6954.9|6945.4|6942.6|1380
1615546200000|2021-03-12 10:50:00|6946.9|6944.1|6938.2|6935.4|6947.2|6944.4|6937.4|6934.6|879
1615546500000|2021-03-12 10:55:00|6937.7|6934.9|6937.2|6934.4|6938.7|6935.9|6931.4|6928.6|484
1615546800000|2021-03-12 11:00:00|6936.9|6934.1|6935.7|6932.9|6937.9|6935.1|6933.4|6930.6|253
1615547100000|2021-03-12 11:05:00|6936.2|6933.4|6922.1|6919.3|6936.2|6933.4|6920.4|6917.6|2504
1615547400000|2021-03-12 11:10:00|6921.9|6919.1|6927.6|6924.8|6928.9|6926.1|6920.6|6917.8|1382
1615547700000|2021-03-12 11:15:00|6927.9|6925.1|6912.8|6910|6927.9|6925.1|6908|6905.2|3463
1615548000000|2021-03-12 11:20:00|6913|6910.2|6905.5|6902.7|6915.3|6912.5|6905.3|6902.5|805
1615548300000|2021-03-12 11:25:00|6904.7|6901.9|6895.5|6892.7|6904.7|6901.9|6893.7|6890.9|2633
1615548600000|2021-03-12 11:30:00|6895.2|6892.4|6900.5|6897.7|6902|6899.2|6888.7|6885.9|2434
1615548900000|2021-03-12 11:35:00|6900.7|6897.9|6907|6904.2|6907.7|6904.9|6894|6891.2|1142
1615549200000|2021-03-12 11:40:00|6907.2|6904.4|6898|6895.2|6907.7|6904.9|6896.5|6893.7|449
1615549500000|2021-03-12 11:45:00|6897.7|6894.9|6912.2|6909.4|6914|6911.2|6892.5|6889.7|2524
1615549800000|2021-03-12 11:50:00|6911.7|6908.9|6913.5|6910.7|6915.5|6912.7|6909.7|6906.9|214
1615550100000|2021-03-12 11:55:00|6913.2|6910.4|6917.2|6914.4|6921.2|6918.4|6913.2|6910.4|428
1615550400000|2021-03-12 12:00:00|6917.5|6914.7|6928.5|6925.7|6928.7|6925.9|6911.5|6908.7|1237
1615550700000|2021-03-12 12:05:00|6928.2|6925.4|6918.7|6915.9|6931.2|6928.4|6915.5|6912.7|710
1615551000000|2021-03-12 12:10:00|6919|6916.2|6918.5|6915.7|6925|6922.2|6917|6914.2|164
1615551300000|2021-03-12 12:15:00|6918.2|6915.4|6917.2|6914.4|6922.7|6919.9|6915|6912.2|178
1615551600000|2021-03-12 12:20:00|6917|6914.2|6921.4|6918.6|6925.7|6922.9|6916.2|6913.4|216
1615551900000|2021-03-12 12:25:00|6921.9|6919.1|6921.4|6918.6|6923.7|6920.9|6919.9|6917.1|68
1615552200000|2021-03-12 12:30:00|6921.7|6918.9|6914.2|6911.4|6924.4|6921.6|6914.2|6911.4|536
1615552500000|2021-03-12 12:35:00|6913.9|6911.1|6920.9|6918.1|6920.9|6918.1|6912.9|6910.1|225
1615552800000|2021-03-12 12:40:00|6920.7|6917.9|6917.2|6914.4|6921.7|6918.9|6914.9|6912.1|371
1615553100000|2021-03-12 12:45:00|6916.9|6914.1|6917.2|6914.4|6918.2|6915.4|6909.2|6906.4|674
1615553400000|2021-03-12 12:50:00|6917.4|6914.6|6912.4|6909.6|6918.2|6915.4|6912.1|6909.3|305
1615553700000|2021-03-12 12:55:00|6912.1|6909.3|6911.1|6908.3|6915.4|6912.6|6909.4|6906.6|685
1615554000000|2021-03-12 13:00:00|6911.7|6908.9|6926.6|6923.8|6929.1|6926.3|6909.1|6906.3|2065
1615554300000|2021-03-12 13:05:00|6926.4|6923.6|6918.4|6915.6|6931.9|6929.1|6915.4|6912.6|898
1615554600000|2021-03-12 13:10:00|6918.6|6915.8|6921.1|6918.3|6921.1|6918.3|6909.1|6906.3|1048
1615554900000|2021-03-12 13:15:00|6921.4|6918.6|6917.6|6914.8|6921.8|6919|6912.1|6909.3|860
1615555200000|2021-03-12 13:20:00|6917.8|6915|6921.1|6918.3|6927.6|6924.8|6916.6|6913.8|986
1615555500000|2021-03-12 13:25:00|6920.6|6917.8|6922.3|6919.5|6923.3|6920.5|6917.1|6914.3|826
1615555800000|2021-03-12 13:30:00|6922.6|6919.8|6924.8|6922|6927.6|6924.8|6919.3|6916.5|850
1615556100000|2021-03-12 13:35:00|6925.1|6922.3|6929.3|6926.5|6931.3|6928.5|6923.6|6920.8|717
1615556400000|2021-03-12 13:40:00|6927.8|6925|6932.8|6930|6934.8|6932|6924.8|6922|884
1615556700000|2021-03-12 13:45:00|6932.6|6929.8|6915.5|6912.7|6934.3|6931.5|6914.3|6911.5|1768
1615557000000|2021-03-12 13:50:00|6915.3|6912.5|6922.5|6919.7|6923.5|6920.7|6911.5|6908.7|2513
1615557300000|2021-03-12 13:55:00|6922|6919.2|6912.7|6909.9|6923.5|6920.7|6911.2|6908.4|676
1615557600000|2021-03-12 14:00:00|6912.5|6909.7|6910.5|6907.7|6918.5|6915.7|6906.5|6903.7|2217
1615557900000|2021-03-12 14:05:00|6910.7|6907.9|6923.2|6920.4|6923.5|6920.7|6902.5|6899.7|2515
1615558200000|2021-03-12 14:10:00|6923.4|6920.6|6918.2|6915.4|6923.7|6920.9|6916.4|6913.6|1462
1615558500000|2021-03-12 14:15:00|6918.4|6915.6|6906.2|6903.4|6921.2|6918.4|6905.9|6903|1148
1615558800000|2021-03-12 14:20:00|6906.6|6903.8|6902.1|6899.3|6910.2|6907.4|6900.4|6897.6|3010
1615559100000|2021-03-12 14:25:00|6901.9|6899.1|6909.9|6907.1|6910.9|6908.1|6896.1|6893.3|3285
1615559400000|2021-03-12 14:30:00|6909.7|6906.9|6927.1|6924.3|6927.9|6925.1|6902.4|6899.6|2185
1615559700000|2021-03-12 14:35:00|6926.9|6924.1|6906.1|6903.3|6934.4|6931.6|6904.9|6902.1|2627
1615560000000|2021-03-12 14:40:00|6905.9|6903.1|6919.9|6917.1|6921.9|6919.1|6903.1|6900.3|1305
1615560300000|2021-03-12 14:45:00|6920.2|6917.4|6914.4|6911.6|6921.7|6918.9|6905.7|6902.9|659
1615560600000|2021-03-12 14:50:00|6913.7|6910.9|6920.7|6917.9|6921.9|6919.1|6910.4|6907.6|1099
1615560900000|2021-03-12 14:55:00|6920.1|6917.3|6914.6|6911.8|6922.7|6919.9|6911.6|6908.8|810
1615561200000|2021-03-12 15:00:00|6914.9|6912.1|6912.9|6910.1|6915.4|6912.6|6906.1|6903.3|875
1615561500000|2021-03-12 15:05:00|6913.1|6910.3|6910.4|6907.6|6917.9|6915.1|6907.1|6904.3|1241
1615561800000|2021-03-12 15:10:00|6910.1|6907.3|6897.6|6894.8|6912.4|6909.6|6895.9|6893.1|1362
1615562100000|2021-03-12 15:15:00|6897.3|6894.5|6906.6|6903.8|6908.8|6906|6891.3|6888.5|4565
1615562400000|2021-03-12 15:20:00|6906.8|6904|6913.9|6911.1|6914.9|6912.1|6901.3|6898.5|2829
1615562700000|2021-03-12 15:25:00|6913.4|6910.6|6911.6|6908.8|6913.9|6911.1|6903.8|6901|835
1615563000000|2021-03-12 15:30:00|6911.8|6909|6902.1|6899.3|6915.6|6912.8|6900.6|6897.8|1235
1615563300000|2021-03-12 15:35:00|6902.6|6899.8|6906.6|6903.8|6907.4|6904.6|6898.6|6895.8|856
1615563600000|2021-03-12 15:40:00|6906.8|6904|6901.4|6898.6|6907.4|6904.6|6900.4|6897.6|989
1615563900000|2021-03-12 15:45:00|6901.1|6898.3|6903.1|6900.3|6903.6|6900.8|6896.3|6893.5|599
1615564200000|2021-03-12 15:50:00|6902.8|6900|6900.6|6897.8|6904.3|6901.5|6892.6|6889.8|1197
1615564500000|2021-03-12 15:55:00|6900.3|6897.5|6908.3|6905.5|6910.1|6907.3|6899.1|6896.3|562
1615564800000|2021-03-12 16:00:00|6908.1|6905.3|6905.9|6903.1|6911.4|6908.6|6902.9|6900.1|729
1615565100000|2021-03-12 16:05:00|6905.4|6902.6|6899.3|6896.5|6905.6|6902.8|6890.8|6888|1581
1615565400000|2021-03-12 16:10:00|6899.8|6897|6909.3|6906.5|6911.8|6909|6897.6|6894.8|2708
1615565700000|2021-03-12 16:15:00|6909.6|6906.8|6917.8|6915|6918.8|6916|6908.1|6905.3|2072
1615566000000|2021-03-12 16:20:00|6918.9|6916.1|6919.8|6917|6929.1|6926.3|6916.8|6914|3043
1615566300000|2021-03-12 16:25:00|6920.1|6917.3|6932.6|6929.8|6935.8|6933|6920.1|6917.3|3253
1615566600000|2021-03-12 16:30:00|6932.3|6929.5|6930.1|6927.3|6932.3|6929.5|6925.8|6923|2875
1615566900000|2021-03-12 16:35:00|6929.6|6926.8|6933|6930.2|6936.1|6933.3|6923.3|6920.5|2577
1615567200000|2021-03-12 16:40:00|6933.3|6930.5|6929.8|6927|6934.3|6931.5|6928|6925.2|2066
1615567500000|2021-03-12 16:45:00|6929.5|6926.7|6933.3|6930.5|6936.4|6933.5|6928.5|6925.7|846
1615567800000|2021-03-12 16:50:00|6934.3|6931.5|6932|6929.2|6938|6935.2|6927.3|6924.5|1374
1615568100000|2021-03-12 16:55:00|6932.3|6929.5|6935|6932.2|6936.3|6933.5|6931|6928.2|1283
1615568400000|2021-03-12 17:00:00|6935.5|6932.7|6934.8|6932|6941.8|6939|6933.5|6930.7|1153
1615568700000|2021-03-12 17:05:00|6935|6932.2|6936.5|6933.7|6939|6936.2|6931.5|6928.7|407
1615569000000|2021-03-12 17:10:00|6936.8|6934|6925.8|6923|6936.8|6934|6923|6920.2|1193
1615569300000|2021-03-12 17:15:00|6925.3|6922.5|6926.2|6923.4|6928.2|6925.4|6920.8|6918|361
1615569600000|2021-03-12 17:20:00|6926|6923.2|6921|6918.2|6929.8|6927|6921|6918.2|408
1615569900000|2021-03-12 17:25:00|6921.3|6918.5|6929.2|6926.4|6930.8|6928|6921.3|6918.5|486
1615570200000|2021-03-12 17:30:00|6929.7|6926.9|6927|6924.2|6930.7|6927.9|6924.2|6921.4|354
1615570500000|2021-03-12 17:35:00|6927.2|6924.4|6924.7|6921.9|6928.7|6925.9|6922.2|6919.4|1132
1615570800000|2021-03-12 17:40:00|6925|6922.2|6927.5|6924.7|6930.7|6927.9|6922.7|6919.9|680
1615571100000|2021-03-12 17:45:00|6927.7|6924.9|6925.2|6922.4|6930.2|6927.4|6924.7|6921.9|661
1615571400000|2021-03-12 17:50:00|6925|6922.2|6929.2|6926.4|6930.7|6927.9|6924.5|6921.7|362
1615571700000|2021-03-12 17:55:00|6929.7|6926.9|6923.7|6920.9|6929.7|6926.9|6923.2|6920.4|944
1615572000000|2021-03-12 18:00:00|6923.9|6921.1|6920.2|6917.4|6928.4|6925.6|6919.2|6916.4|1250
1615572300000|2021-03-12 18:05:00|6920.4|6917.6|6909.9|6907.1|6920.7|6917.9|6909.4|6906.6|4346
1615572600000|2021-03-12 18:10:00|6910.2|6907.4|6909.1|6906.3|6910.7|6907.9|6906.6|6903.8|479
1615572900000|2021-03-12 18:15:00|6909.6|6906.8|6915.9|6913.1|6922.1|6919.3|6905.9|6903.1|2384
1615573200000|2021-03-12 18:20:00|6915.6|6912.8|6917.4|6914.6|6920.9|6918.1|6915.4|6912.6|397
1615573500000|2021-03-12 18:25:00|6917.6|6914.8|6913.1|6910.3|6918.6|6915.8|6911.1|6908.3|517
1615573800000|2021-03-12 18:30:00|6912.6|6909.8|6912.3|6909.5|6915.1|6912.3|6908.1|6905.3|1289
1615574100000|2021-03-12 18:35:00|6912.1|6909.3|6914.1|6911.3|6915.1|6912.3|6908.1|6905.3|792
1615574400000|2021-03-12 18:40:00|6914.3|6911.5|6913.8|6911|6915.1|6912.3|6909.3|6906.5|526
1615574700000|2021-03-12 18:45:00|6913.3|6910.5|6900.8|6898|6914.6|6911.8|6899.3|6896.5|1320
1615575000000|2021-03-12 18:50:00|6900.3|6897.5|6899.3|6896.5|6904.1|6901.3|6898.6|6895.8|416
1615575300000|2021-03-12 18:55:00|6899.1|6896.3|6897.3|6894.5|6899.6|6896.8|6892.6|6889.8|682
1615575600000|2021-03-12 19:00:00|6897.6|6894.8|6892|6889.2|6897.8|6895|6889.3|6886.5|2966
1615575900000|2021-03-12 19:05:00|6891.6|6888.8|6903.3|6900.5|6905.1|6902.3|6891.6|6888.8|1011
1615576200000|2021-03-12 19:10:00|6902.6|6899.8|6898.3|6895.5|6904.5|6901.7|6898|6895.2|3510
1615576500000|2021-03-12 19:15:00|6898.8|6896|6898.3|6895.5|6899.8|6897|6885.8|6883|2208
1615576800000|2021-03-12 19:20:00|6898.5|6895.7|6894.7|6891.9|6900.8|6898|6889|6886.2|2558
1615577100000|2021-03-12 19:25:00|6894.2|6891.4|6896|6893.2|6903|6900.2|6885|6882.2|16863
1615577400000|2021-03-12 19:30:00|6895.5|6892.7|6886|6883.2|6895.8|6893|6886|6883.2|1983
1615577700000|2021-03-12 19:35:00|6885.8|6883|6893.3|6890.5|6899.7|6896.9|6885.8|6883|833
1615578000000|2021-03-12 19:40:00|6893|6890.2|6897.7|6894.9|6898.7|6895.9|6891.5|6888.7|322
1615578300000|2021-03-12 19:45:00|6898.2|6895.4|6895|6892.2|6898.7|6895.9|6894.5|6891.7|262
1615578600000|2021-03-12 19:50:00|6895.2|6892.4|6888.7|6885.9|6896|6893.2|6886.5|6883.7|584
1615578900000|2021-03-12 19:55:00|6889.2|6886.4|6887.2|6884.4|6891.2|6888.4|6884|6881.2|413
1615579200000|2021-03-12 20:00:00|6887.5|6884.7|6889.7|6886.9|6890.7|6887.9|6886|6883.2|180
1615579500000|2021-03-12 20:05:00|6889.5|6886.7|6889|6886.2|6893.5|6890.7|6889|6886.2|448
1615579800000|2021-03-12 20:10:00|6888.7|6885.9|6891.2|6888.4|6892|6889.2|6887.5|6884.7|84
1615580100000|2021-03-12 20:15:00|6891.5|6888.7|6895.5|6892.7|6896.2|6893.4|6891.5|6888.7|293
1615580400000|2021-03-12 20:20:00|6895.2|6892.4|6895.2|6892.4|6897.2|6894.4|6894.7|6891.9|210
1615580700000|2021-03-12 20:25:00|6894.2|6891.4|6892.5|6889.7|6895.5|6892.7|6892|6889.2|151
1615581000000|2021-03-12 20:30:00|6892.7|6889.9|6890.9|6888.1|6894.7|6891.9|6889.4|6886.6|633
1615581300000|2021-03-12 20:35:00|6891.2|6888.4|6898.7|6895.9|6898.7|6895.9|6891.2|6888.4|190
1615581600000|2021-03-12 20:40:00|6898.2|6895.4|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|100
1615581900000|2021-03-12 20:45:00|6898.2|6895.4|6899.7|6896.9|6899.7|6896.9|6897.7|6894.9|73
1615582200000|2021-03-12 20:50:00|6899.4|6896.6|6896.2|6893.4|6899.7|6896.9|6895.7|6892.9|93
1615582500000|2021-03-12 20:55:00|6897.2|6894.4|6897.2|6894.4|6898.4|6895.6|6894.2|6891.4|168
1615582800000|2021-03-12 21:00:00|6897.4|6894.6|6895.4|6892.6|6898.7|6895.9|6895.4|6892.6|100
1615583100000|2021-03-12 21:05:00|6893.6|6890.8|6895.4|6892.6|6895.9|6893.1|6892.9|6890.1|73
1615583400000|2021-03-12 21:10:00|6895.6|6892.8|6895.6|6892.8|6897.4|6894.6|6894.9|6892.1|121
1615583700000|2021-03-12 21:15:00|6895.9|6893.1|6894.6|6891.8|6896.6|6893.8|6894.6|6891.8|58
1615584000000|2021-03-12 21:20:00|6895.1|6892.3|6898.1|6895.3|6898.1|6895.3|6895.1|6892.3|242
1615584300000|2021-03-12 21:25:00|6899.1|6896.3|6899.4|6896.6|6901.4|6898.6|6898.1|6895.3|132
1615584600000|2021-03-12 21:30:00|6899.9|6897.1|6897.6|6894.8|6900.1|6897.3|6894.4|6891.6|145
1615584900000|2021-03-12 21:35:00|6898.1|6895.3|6898.6|6895.8|6899.4|6896.6|6895.6|6892.8|74
1615585200000|2021-03-12 21:40:00|6898.3|6895.5|6899.1|6896.3|6899.1|6896.3|6893.6|6890.8|85
1615585500000|2021-03-12 21:45:00|6898.9|6896.1|6893.6|6890.8|6899.4|6896.6|6889.1|6886|62
1615585800000|2021-03-12 21:50:00|6893.1|6890.3|6888.4|6885.6|6895.3|6892.5|6888.1|6884.7|89
1615586100000|2021-03-12 21:55:00|6888.6|6885.8|6893.8|6891|6900.2|6893.2|6885.8|6880.4|62
1615759200000|2021-03-14 22:00:00|6898.1|6888.1|6907.5|6904.7|6910.1|6905.4|6892.3|6883.9|251
1615759500000|2021-03-14 22:05:00|6907.3|6904.5|6909.4|6899.4|6912.8|6908.2|6903.6|6896.1|117
1615759800000|2021-03-14 22:10:00|6909.1|6899.1|6908|6905.2|6910.1|6905.2|6904.8|6898.1|8
1615760100000|2021-03-14 22:15:00|6907.8|6905|6910.7|6907.9|6911|6908.2|6907.5|6904.7|17
1615760400000|2021-03-14 22:20:00|6911|6908.2|6915.2|6912.4|6920|6917.2|6909.5|6904.1|72
1615760700000|2021-03-14 22:25:00|6920.1|6910.1|6920|6917.2|6922.9|6917.7|6915.7|6910.1|235
1615761000000|2021-03-14 22:30:00|6920.3|6917.5|6920.1|6916.1|6920.5|6917.7|6919.3|6916.1|6
1615761300000|2021-03-14 22:35:00|6919.3|6916.5|6918.6|6914.6|6922.2|6916.5|6917.8|6911.9|10
1615761600000|2021-03-14 22:40:00|6917.8|6915|6918.4|6914.4|6922.1|6915.5|6917.5|6911.9|2
1615761900000|2021-03-14 22:45:00|6917.5|6914.7|6917.3|6914.5|6917.6|6914.7|6915.8|6913|22
1615762200000|2021-03-14 22:50:00|6917|6914.2|6922.1|6912.1|6922.6|6916.1|6916.8|6912.1|31
1615762500000|2021-03-14 22:55:00|6922.4|6912.4|6919.8|6917|6922.4|6917.7|6919.8|6912.4|12
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6924.7|6921.9|6924.7|6921.9|6917|6914.2|48
1615763100000|2021-03-14 23:05:00|6925.3|6922.5|6941.2|6938.4|6941.3|6938.4|6925.3|6922.5|188
1615763400000|2021-03-14 23:10:00|6941|6938.2|6940.2|6937.4|6943.2|6940.4|6940.2|6937.4|122
1615763700000|2021-03-14 23:15:00|6940|6937.2|6936.5|6933.7|6940|6937.2|6936.2|6933.4|57
1615764000000|2021-03-14 23:20:00|6936.2|6933.4|6934|6931.2|6937.3|6934.4|6933.5|6930.7|66
1615764300000|2021-03-14 23:25:00|6933.7|6930.9|6930.5|6927.7|6934|6931.2|6930.5|6927.7|88
1615764600000|2021-03-14 23:30:00|6930.3|6927.5|6931.6|6927.6|6931.9|6928.7|6929.8|6927|52
1615764900000|2021-03-14 23:35:00|6931.2|6928.4|6931.5|6928.7|6932|6929.2|6930|6927.2|53
1615765200000|2021-03-14 23:40:00|6931.3|6928.5|6921.7|6918.9|6931.9|6928.7|6919.5|6916.7|274
1615765500000|2021-03-14 23:45:00|6921.5|6918.7|6921.7|6918.9|6921.7|6918.9|6919.2|6916|53
1615765800000|2021-03-14 23:50:00|6922|6919.2|6921.5|6918.7|6922|6919.2|6920.7|6917.3|18
1615766100000|2021-03-14 23:55:00|6921.7|6918.9|6921.5|6918.7|6921.8|6918.9|6920.2|6917.3|17
1615766400000|2021-03-15 00:00:00|6921.7|6918.9|6918.2|6915.4|6921.7|6918.9|6910.2|6907|80
1615766700000|2021-03-15 00:05:00|6918.3|6914.3|6920.2|6917.4|6921.7|6918.9|6916.2|6913.4|50
1615767000000|2021-03-15 00:10:00|6919.7|6916.9|6918.4|6915.6|6921.7|6918.9|6918.2|6915.4|28
1615767300000|2021-03-15 00:15:00|6918.7|6915.9|6921.2|6918.4|6921.7|6918.9|6918.2|6915.4|52
1615767600000|2021-03-15 00:20:00|6921.7|6918.9|6920.4|6917.6|6921.9|6919.1|6915.4|6912.3|48
1615767900000|2021-03-15 00:25:00|6920.7|6917.9|6921.4|6918.6|6921.9|6919.1|6920.2|6917.4|118
1615768200000|2021-03-15 00:30:00|6920.9|6918.1|6919.4|6916.6|6921.7|6918.9|6916.6|6913.8|70
1615768500000|2021-03-15 00:35:00|6919.1|6916.3|6914.6|6911.8|6919.9|6917.1|6911.1|6908.3|85
1615768800000|2021-03-15 00:40:00|6914.9|6912.1|6916.1|6913.3|6916.1|6913.3|6912.1|6909.3|8
1615769100000|2021-03-15 00:45:00|6916.6|6913.8|6911.1|6908.3|6917.6|6914.8|6910.6|6907.8|9
1615769400000|2021-03-15 00:50:00|6911.6|6908.8|6908.1|6905.3|6913.9|6911.1|6907.6|6904.8|59
1615769700000|2021-03-15 00:55:00|6909.1|6906.3|6912.1|6909.3|6912.4|6909.6|6908.1|6905.3|20
1615770000000|2021-03-15 01:00:00|6912.4|6909.6|6920.4|6917.6|6922.2|6919.4|6910.1|6907.3|368
1615770300000|2021-03-15 01:05:00|6919.9|6917.1|6929.7|6926.9|6930.5|6926.9|6915.4|6912.6|190
1615770600000|2021-03-15 01:10:00|6929.9|6927.1|6935.6|6932.8|6936.2|6933.4|6929.9|6927.1|217
1615770900000|2021-03-15 01:15:00|6935.9|6933.1|6941.1|6938.3|6943.9|6941.1|6931.6|6928.8|391
1615771200000|2021-03-15 01:20:00|6940.9|6938.1|6940.6|6937.8|6942.9|6940.1|6937.9|6935.1|137
1615771500000|2021-03-15 01:25:00|6940.1|6937.3|6947.6|6944.8|6950.2|6946.6|6940.1|6937.3|277
1615771800000|2021-03-15 01:30:00|6947.4|6944.6|6954.6|6951.8|6957.1|6954.3|6947.4|6944.6|551
1615772100000|2021-03-15 01:35:00|6954.4|6951.6|6958.1|6955.3|6959.9|6957|6951.4|6948.5|290
1615772400000|2021-03-15 01:40:00|6957.8|6955|6961.2|6957.2|6961.2|6958|6953.3|6950.5|204
1615772700000|2021-03-15 01:45:00|6960.1|6957.3|6968.6|6965.8|6968.6|6965.8|6960.1|6956.9|472
1615773000000|2021-03-15 01:50:00|6968.3|6965.5|6973.1|6970.3|6973.2|6970.3|6968.3|6965.5|473
1615773300000|2021-03-15 01:55:00|6973.3|6970.5|6966.6|6963.8|6974.6|6971.8|6964.3|6961.5|157
1615773600000|2021-03-15 02:00:00|6966.8|6964|6968.5|6965.7|6974.9|6971.3|6965.5|6962.7|2167
1615773900000|2021-03-15 02:05:00|6968.7|6965.9|6965|6962.2|6973.8|6971|6962.3|6959.5|1046
1615774200000|2021-03-15 02:10:00|6965.5|6962.7|6963.5|6960.7|6967.1|6963.7|6962.3|6959.1|60
1615774500000|2021-03-15 02:15:00|6963.8|6961|6959.3|6956.5|6964.5|6961.7|6959|6956.2|59
1615774800000|2021-03-15 02:20:00|6959.8|6957|6955.7|6952.9|6960.5|6957.7|6953.5|6950.7|210
1615775100000|2021-03-15 02:25:00|6956|6953.2|6956|6953.2|6957|6954.2|6954|6950.8|130
1615775400000|2021-03-15 02:30:00|6955.8|6953|6951.3|6948.5|6957.5|6954.7|6948.8|6946|323
1615775700000|2021-03-15 02:35:00|6950.8|6948|6950|6947.2|6953.5|6950.7|6949|6946.1|236
1615776000000|2021-03-15 02:40:00|6950.3|6947.5|6953|6950.2|6954|6951.2|6950|6947.2|39
1615776300000|2021-03-15 02:45:00|6953.5|6950.7|6957.3|6954.5|6958.5|6955.7|6953|6950.2|138
1615776600000|2021-03-15 02:50:00|6957|6954.2|6962.8|6960|6963.4|6960.2|6955.8|6953|147
1615776900000|2021-03-15 02:55:00|6962|6959.2|6959|6956.2|6962|6959.2|6954.5|6951.5|205
1615777200000|2021-03-15 03:00:00|6958.3|6955.5|6963|6960.2|6964.4|6960.7|6953.3|6950.5|53
1615777500000|2021-03-15 03:05:00|6962.8|6960|6951.5|6948.7|6962.8|6960|6949.2|6946.4|134
1615777800000|2021-03-15 03:10:00|6951|6948.2|6956.2|6953.4|6959.1|6955.9|6950|6947.2|129
1615778100000|2021-03-15 03:15:00|6956.5|6953.7|6953.2|6950.4|6958.7|6955.9|6950|6947.2|149
1615778400000|2021-03-15 03:20:00|6953|6950.2|6961|6958.2|6963|6960.2|6953|6949.6|255
1615778700000|2021-03-15 03:25:00|6960.5|6957.7|6953.9|6951.1|6960.5|6957.7|6952.4|6948.8|213
1615779000000|2021-03-15 03:30:00|6953.4|6950.6|6953.7|6950.9|6953.9|6951.1|6951.4|6948.6|48
1615779300000|2021-03-15 03:35:00|6953.2|6950.4|6955.2|6952.4|6955.2|6952.4|6949.9|6947.1|152
1615779600000|2021-03-15 03:40:00|6954.9|6952.1|6956.7|6953.9|6957.4|6954.6|6954.9|6952.1|16
1615779900000|2021-03-15 03:45:00|6956.4|6953.6|6952.2|6949.4|6958.2|6955.4|6952.2|6949.4|31
1615780200000|2021-03-15 03:50:00|6951.9|6949.1|6949.9|6947.1|6952.7|6949.9|6942.9|6940.1|154
1615780500000|2021-03-15 03:55:00|6950.4|6947.6|6949.4|6946.6|6951.6|6948.8|6949.4|6946.6|9
1615780800000|2021-03-15 04:00:00|6949.7|6946.9|6943.6|6940.8|6949.9|6947.1|6943.6|6940.8|70
1615781100000|2021-03-15 04:05:00|6943.4|6940.6|6942.4|6939.6|6945.4|6942.6|6941.6|6938.8|57
1615781400000|2021-03-15 04:10:00|6942.6|6939.8|6942.6|6939.8|6943.9|6941.1|6941.4|6938.6|55
1615781700000|2021-03-15 04:15:00|6942.4|6939.6|6943.6|6940.8|6944.9|6942.1|6942.4|6939.6|13
1615782000000|2021-03-15 04:20:00|6943.9|6941.1|6944.9|6942.1|6945.9|6943.1|6943.2|6940.4|24
1615782300000|2021-03-15 04:25:00|6944.6|6941.8|6945.6|6942.8|6945.9|6943.1|6944.4|6941.6|62
1615782600000|2021-03-15 04:30:00|6945.4|6942.6|6946.9|6944.1|6948.4|6945.6|6945.4|6942.6|19
1615782900000|2021-03-15 04:35:00|6945.9|6943.1|6940.9|6938.1|6946.4|6943.6|6937.8|6935|49
1615783200000|2021-03-15 04:40:00|6941.1|6938.3|6943.9|6941.1|6943.9|6941.1|6940.4|6937.6|6
1615783500000|2021-03-15 04:45:00|6944.4|6941.6|6947.4|6944.6|6947.6|6944.8|6944.4|6941.6|26
1615783800000|2021-03-15 04:50:00|6947.1|6944.3|6946.4|6943.6|6951.1|6948.3|6943.9|6941.1|82
1615784100000|2021-03-15 04:55:00|6946.1|6943.3|6943.8|6941|6946.4|6943.6|6942.4|6939.6|54
1615784400000|2021-03-15 05:00:00|6944.1|6941.3|6943.3|6940.5|6948.8|6946|6943.1|6940.2|42
1615784700000|2021-03-15 05:05:00|6943.1|6940.3|6945.8|6943|6945.8|6943|6939.8|6937|39
1615785000000|2021-03-15 05:10:00|6945.3|6942.5|6943.3|6940.5|6945.3|6942.5|6941.8|6939|41
1615785300000|2021-03-15 05:15:00|6943.1|6940.3|6942.3|6939.5|6943.1|6940.3|6939.8|6937|61
1615785600000|2021-03-15 05:20:00|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6939.3|6936.5|7
1615785900000|2021-03-15 05:25:00|6941.1|6938.3|6941.8|6939|6942.8|6940|6940.8|6938|6
1615786200000|2021-03-15 05:30:00|6940.8|6938|6929.6|6926.8|6940.8|6938|6929.6|6926.8|196
1615786500000|2021-03-15 05:35:00|6929.1|6926.3|6929.6|6926.8|6933.6|6930.8|6927.1|6924.3|272
1615786800000|2021-03-15 05:40:00|6929.1|6926.3|6930.8|6928|6932.8|6930|6927.1|6924.3|185
1615787100000|2021-03-15 05:45:00|6931.1|6928.3|6932.8|6930|6939.8|6937|6930.3|6927.5|274
1615787400000|2021-03-15 05:50:00|6931.6|6928.8|6934.1|6931.3|6938.3|6935.5|6928.7|6925.9|179
1615787700000|2021-03-15 05:55:00|6934.8|6932|6931.1|6928.3|6935.8|6933|6931.1|6928.3|31
1615788000000|2021-03-15 06:00:00|6931.3|6928.5|6929.1|6926.3|6933.1|6930.3|6927.1|6924.2|79
1615788300000|2021-03-15 06:05:00|6928.3|6925.5|6926.8|6924|6931.8|6929|6926.3|6923.5|104
1615788600000|2021-03-15 06:10:00|6927.3|6924.5|6925.3|6922.5|6928.3|6925.5|6925|6922.2|136
1615788900000|2021-03-15 06:15:00|6925.6|6922.8|6931|6928.2|6932|6929.2|6924.5|6921.4|344
1615789200000|2021-03-15 06:20:00|6930.8|6928|6934|6931.2|6935|6932.2|6927.8|6925|106
1615789500000|2021-03-15 06:25:00|6934.3|6931.5|6936|6933.2|6937.2|6934.4|6933.8|6931|151
1615789800000|2021-03-15 06:30:00|6935.5|6932.7|6941|6938.2|6941.5|6938.7|6934.5|6931.7|142
1615790100000|2021-03-15 06:35:00|6940.5|6937.7|6944.3|6941.5|6946|6943.2|6940.5|6937.7|113
1615790400000|2021-03-15 06:40:00|6944.8|6942|6940.1|6937.3|6945.1|6942.3|6939.8|6937|92
1615790700000|2021-03-15 06:45:00|6940.8|6938|6942.6|6939.8|6945.8|6943|6938.6|6935.8|216
1615791000000|2021-03-15 06:50:00|6942.8|6940|6942|6939.2|6945.8|6943|6939.8|6937|170
1615791300000|2021-03-15 06:55:00|6942.8|6940|6940.8|6938|6947.1|6943.7|6938.8|6936|246
1615791600000|2021-03-15 07:00:00|6940.5|6937.7|6936|6933.2|6940.5|6937.7|6931.8|6929|340
1615791900000|2021-03-15 07:05:00|6936.5|6933.7|6934|6931.2|6936.5|6933.7|6928.5|6925.7|115
1615792200000|2021-03-15 07:10:00|6933.8|6931|6931|6928.2|6935|6932.2|6927.3|6924.5|103
1615792500000|2021-03-15 07:15:00|6930.8|6928|6935|6932.2|6937|6934.2|6929.8|6927|179
1615792800000|2021-03-15 07:20:00|6935.5|6932.7|6932.5|6929.7|6936.5|6933.7|6931|6928.2|105
1615793100000|2021-03-15 07:25:00|6932.2|6929.4|6926.2|6923.4|6933|6930.2|6925.5|6922.7|218
1615793400000|2021-03-15 07:30:00|6926.5|6923.7|6943.2|6940.4|6943.2|6940.4|6924.7|6921.9|386
1615793700000|2021-03-15 07:35:00|6943.7|6940.9|6951.8|6949|6954.2|6951.4|6942|6939.2|710
1615794000000|2021-03-15 07:40:00|6951.6|6948.8|6950.9|6948.1|6954.8|6952|6946.3|6943.5|301
1615794300000|2021-03-15 07:45:00|6951.3|6948.5|6953.6|6950.8|6957.4|6954.6|6945.9|6943.1|706
1615794600000|2021-03-15 07:50:00|6952.8|6950|6952.6|6949.8|6954.6|6951.8|6947.6|6944.8|319
1615794900000|2021-03-15 07:55:00|6954.1|6951.3|6961.6|6958.8|6963.3|6960.5|6954.1|6951.3|787
1615795200000|2021-03-15 08:00:00|6961.4|6958.6|6951.1|6948.3|6963.1|6960.3|6949.1|6946.3|641
1615795500000|2021-03-15 08:05:00|6951.6|6948.8|6963.4|6960.6|6971.6|6968.8|6951.6|6948.8|1119
1615795800000|2021-03-15 08:10:00|6963.1|6960.3|6966.6|6963.8|6970.1|6967.3|6959.6|6956.8|617
1615796100000|2021-03-15 08:15:00|6966.4|6963.6|6958.1|6955.3|6968.1|6965.3|6957.1|6954.3|470
1615796400000|2021-03-15 08:20:00|6958.3|6955.5|6961.6|6958.8|6963.1|6960.3|6954.4|6951.6|602
1615796700000|2021-03-15 08:25:00|6961.9|6959.1|6951.4|6948.6|6964.9|6962.1|6946.6|6943.8|1886
1615797000000|2021-03-15 08:30:00|6952.4|6949.6|6939|6936.2|6952.4|6949.6|6937.5|6934.7|3399
1615797300000|2021-03-15 08:35:00|6938.8|6936|6941|6938.2|6943.2|6940.4|6935.2|6932.4|1058
1615797600000|2021-03-15 08:40:00|6940.8|6938|6954.9|6952.1|6956.7|6953.9|6938.2|6935.4|1357
1615797900000|2021-03-15 08:45:00|6954.7|6951.9|6958.1|6955.3|6962.8|6960|6954.7|6951.9|1690
1615798200000|2021-03-15 08:50:00|6958.9|6956.1|6952.9|6950.1|6959.4|6956.6|6949.4|6946.6|189
1615798500000|2021-03-15 08:55:00|6951.8|6949|6953.6|6950.8|6956.1|6953.3|6948.4|6945.6|308
1615798800000|2021-03-15 09:00:00|6953.4|6950.6|6951.6|6948.8|6961.1|6958.3|6949.6|6946.8|1131
1615799100000|2021-03-15 09:05:00|6951.2|6948.4|6947.8|6945|6952.6|6949.8|6946.9|6944.1|505
1615799400000|2021-03-15 09:10:00|6947.6|6944.8|6949.6|6946.8|6950.3|6947.5|6945.1|6942.3|736
1615799700000|2021-03-15 09:15:00|6950.3|6947.5|6947.8|6945|6950.6|6947.8|6940.3|6937.5|269
1615800000000|2021-03-15 09:20:00|6947.3|6944.5|6950.3|6947.5|6951.1|6948.3|6945.1|6942.3|146
1615800300000|2021-03-15 09:25:00|6950.6|6947.8|6944.6|6941.8|6951.1|6948.3|6944.1|6941.3|126
1615800600000|2021-03-15 09:30:00|6944.4|6941.6|6949.9|6947.1|6951.9|6949.1|6938.9|6936.1|1503
1615800900000|2021-03-15 09:35:00|6949.7|6946.9|6946.9|6944.1|6949.7|6946.9|6944.7|6941.9|296
1615801200000|2021-03-15 09:40:00|6947.1|6944.3|6930.4|6927.6|6947.9|6945.1|6930.4|6927.6|1381
1615801500000|2021-03-15 09:45:00|6930.6|6927.8|6912.4|6909.6|6931.6|6928.8|6904.4|6901.6|7342
1615801800000|2021-03-15 09:50:00|6912.1|6909.3|6898.3|6895.5|6912.1|6909.3|6895.4|6892.6|4503
1615802100000|2021-03-15 09:55:00|6898.5|6895.7|6896|6893.2|6900.8|6898|6890.5|6887.7|1747
1615802400000|2021-03-15 10:00:00|6895.8|6893|6903.2|6900.4|6906.5|6903.7|6891.3|6888.5|1143
1615802700000|2021-03-15 10:05:00|6903|6900.2|6904|6901.2|6909.9|6907.1|6899.5|6896.7|1141
1615803000000|2021-03-15 10:10:00|6904.2|6901.4|6909.7|6906.9|6910.4|6907.6|6896.7|6893.9|647
1615803300000|2021-03-15 10:15:00|6909.9|6907.1|6908.7|6905.9|6912.7|6909.9|6903.2|6900.4|1067
1615803600000|2021-03-15 10:20:00|6908.4|6905.6|6919.9|6917.1|6921.4|6918.6|6908.4|6905.6|481
1615803900000|2021-03-15 10:25:00|6919.4|6916.6|6919.4|6916.6|6923.4|6920.6|6916.4|6913.6|1216
1615804200000|2021-03-15 10:30:00|6918.8|6916|6926.8|6924|6928.1|6925.3|6915.3|6912.5|722
1615804500000|2021-03-15 10:35:00|6927.1|6924.3|6923.4|6920.6|6929.1|6926.3|6921.1|6918.3|388
1615804800000|2021-03-15 10:40:00|6923.1|6920.3|6923.6|6920.8|6925.6|6922.8|6920.6|6917.8|152
1615805100000|2021-03-15 10:45:00|6923.4|6920.6|6915.9|6913.1|6924.1|6921.3|6914.9|6912.1|411
1615805400000|2021-03-15 10:50:00|6915.4|6912.6|6914.8|6912|6919.8|6917|6909.9|6907.1|1391
1615805700000|2021-03-15 10:55:00|6914.3|6911.5|6916.1|6913.3|6919.6|6916.8|6913.1|6910.3|186
1615806000000|2021-03-15 11:00:00|6916.3|6913.5|6912.8|6910|6920.1|6917.3|6910.8|6908|1298
1615806300000|2021-03-15 11:05:00|6912.6|6909.8|6904.1|6901.3|6913.1|6910.3|6897.9|6895.1|1536
1615806600000|2021-03-15 11:10:00|6903.9|6901.1|6899.7|6896.9|6904.6|6901.8|6898.6|6895.8|1030
1615806900000|2021-03-15 11:15:00|6898.2|6895.4|6883.7|6880.9|6900.2|6897.4|6882.9|6880.1|2004
1615807200000|2021-03-15 11:20:00|6883.4|6880.6|6893.9|6891.1|6895.4|6892.6|6879.4|6876.6|1136
1615807500000|2021-03-15 11:25:00|6894.1|6891.3|6883.7|6880.9|6895.4|6892.6|6883.4|6880.6|655
1615807800000|2021-03-15 11:30:00|6883.9|6881.1|6888.1|6885.3|6889.6|6886.8|6881.9|6879.1|1311
1615808100000|2021-03-15 11:35:00|6887.6|6884.8|6884.6|6881.8|6893.3|6890.5|6883.3|6880.5|313
1615808400000|2021-03-15 11:40:00|6883.9|6881.1|6889.1|6886.3|6891.3|6888.5|6883.3|6880.5|371
1615808700000|2021-03-15 11:45:00|6889.3|6886.5|6892.6|6889.8|6892.6|6889.8|6884.1|6881.3|167
1615809000000|2021-03-15 11:50:00|6893.3|6890.5|6888.3|6885.5|6895.3|6892.5|6886.6|6883.8|303
1615809300000|2021-03-15 11:55:00|6888.1|6885.3|6886.1|6883.3|6890.6|6887.8|6884.3|6881.5|216
1615809600000|2021-03-15 12:00:00|6885.8|6883|6892.1|6889.3|6892.3|6889.5|6885.3|6882.5|584
1615809900000|2021-03-15 12:05:00|6892.3|6889.5|6844.4|6841.6|6892.3|6889.5|6838.4|6835.6|3398
1615810200000|2021-03-15 12:10:00|6844.1|6841.3|6836.4|6833.6|6844.1|6841.3|6818.7|6815.9|5477
1615810500000|2021-03-15 12:15:00|6836.2|6833.4|6855.7|6852.9|6859.2|6856.4|6831.4|6828.6|2304
1615810800000|2021-03-15 12:20:00|6855.4|6852.6|6867.9|6865.1|6869.9|6867.1|6855.4|6852.6|906
1615811100000|2021-03-15 12:25:00|6867.4|6864.6|6852.4|6849.6|6869.4|6866.6|6849.4|6846.6|805
1615811400000|2021-03-15 12:30:00|6852.9|6850.1|6853.9|6851.1|6861.6|6858.8|6847.9|6845.1|882
1615811700000|2021-03-15 12:35:00|6854.9|6852.1|6854.7|6851.9|6867.5|6864.7|6852.9|6850.1|913
1615812000000|2021-03-15 12:40:00|6855|6852.2|6847.2|6844.4|6857.9|6855.1|6846.2|6843.4|923
1615812300000|2021-03-15 12:45:00|6847.4|6844.6|6852.1|6849.3|6856.9|6854.1|6847.4|6844.6|864
1615812600000|2021-03-15 12:50:00|6852.6|6849.8|6846.9|6844.1|6857.3|6854.5|6846.6|6843.8|765
1615812900000|2021-03-15 12:55:00|6846.6|6843.8|6848.6|6845.8|6851.9|6849.1|6844.6|6841.8|540
1615813200000|2021-03-15 13:00:00|6849.1|6846.3|6846.9|6844.1|6868.6|6865.8|6829.5|6826.7|4258
1615813500000|2021-03-15 13:05:00|6846.7|6843.9|6838.1|6835.3|6857.4|6854.6|6833.2|6829.6|2088
1615813800000|2021-03-15 13:10:00|6838.4|6835.6|6828.2|6825.4|6844.1|6841.3|6825.2|6822.4|1487
1615814100000|2021-03-15 13:15:00|6827.9|6825.1|6817.2|6814.4|6827.9|6825.1|6799.9|6797.1|4332
1615814400000|2021-03-15 13:20:00|6817.4|6814.6|6821.2|6818.4|6822.6|6819.8|6806.9|6804.1|1586
1615814700000|2021-03-15 13:25:00|6821.4|6818.6|6817.1|6814.3|6827.9|6825.1|6812.4|6809.6|974
1615815000000|2021-03-15 13:30:00|6816.6|6813.8|6810.1|6807.3|6819.9|6817.1|6795.9|6793.1|1672
1615815300000|2021-03-15 13:35:00|6809.9|6807.1|6794.3|6791.5|6812.8|6810|6791.6|6788.8|1790
1615815600000|2021-03-15 13:40:00|6795|6792.2|6779.6|6776.8|6801.6|6798.8|6779.6|6776.8|1846
1615815900000|2021-03-15 13:45:00|6779.3|6776.5|6784.3|6781.5|6788.6|6785.8|6770.3|6767.5|3645
1615816200000|2021-03-15 13:50:00|6783.9|6781.1|6788.5|6785.7|6792.7|6789.9|6773.8|6771|2728
1615816500000|2021-03-15 13:55:00|6788|6785.2|6783.3|6780.5|6795.7|6792.9|6783.2|6780.4|1186
1615816800000|2021-03-15 14:00:00|6783.2|6780.4|6778.8|6776|6783.8|6781|6761.7|6758.9|3651
1615817100000|2021-03-15 14:05:00|6779|6776.2|6781.7|6778.9|6786.7|6783.9|6773|6770.2|1997
1615817400000|2021-03-15 14:10:00|6780.7|6777.9|6797.1|6794.3|6797.1|6794.3|6756.5|6753.7|2086
1615817700000|2021-03-15 14:15:00|6796.9|6794.1|6806.7|6803.9|6807.7|6804.9|6795.9|6793.1|2404
1615818000000|2021-03-15 14:20:00|6805.9|6803.1|6808.4|6805.6|6816.6|6813.8|6804.4|6801.6|2628
1615818300000|2021-03-15 14:25:00|6808.1|6805.3|6802.4|6799.6|6810.9|6808.1|6801.7|6798.9|1239
1615818600000|2021-03-15 14:30:00|6802.6|6799.8|6806.4|6803.6|6810.4|6807.6|6783.7|6780.9|2440
1615818900000|2021-03-15 14:35:00|6806.2|6803.4|6796.9|6794.1|6811.5|6808.7|6796.9|6794.1|2237
1615819200000|2021-03-15 14:40:00|6796.7|6793.9|6781.2|6778.4|6797.6|6794.8|6777.7|6774.9|1634
1615819500000|2021-03-15 14:45:00|6781.4|6778.6|6785.4|6782.6|6788.9|6786.1|6777.7|6774.9|1226
1615819800000|2021-03-15 14:50:00|6784.7|6781.9|6787.9|6785.1|6795.7|6792.9|6783.1|6780.3|1152
1615820100000|2021-03-15 14:55:00|6787.4|6784.6|6770.4|6767.6|6788.4|6785.6|6769.9|6767.1|1902
1615820400000|2021-03-15 15:00:00|6770.1|6767.3|6796.1|6793.3|6796.4|6793.6|6770.1|6767.3|941
1615820700000|2021-03-15 15:05:00|6796.5|6793.7|6796.6|6793.8|6800.4|6797.6|6794.1|6791.3|971
1615821000000|2021-03-15 15:10:00|6796.9|6794.1|6793.6|6790.8|6797.9|6795.1|6789.4|6786.6|979
1615821300000|2021-03-15 15:15:00|6793.8|6791|6786.1|6783.3|6800.6|6797.8|6783.6|6780.8|1199
1615821600000|2021-03-15 15:20:00|6785.9|6783.1|6797.3|6794.5|6800.3|6797.5|6783.3|6780.5|1241
1615821900000|2021-03-15 15:25:00|6796.8|6794|6783.3|6780.5|6797.1|6794.3|6782.6|6779.8|826
1615822200000|2021-03-15 15:30:00|6784.1|6781.3|6777.3|6774.5|6791.3|6788.5|6775.6|6772.8|1346
1615822500000|2021-03-15 15:35:00|6777.6|6774.8|6786.3|6783.5|6786.3|6783.5|6773.6|6770.8|1440
1615822800000|2021-03-15 15:40:00|6786.1|6783.3|6788|6785.2|6796|6793.2|6782.3|6779.5|1393
1615823100000|2021-03-15 15:45:00|6787.8|6785|6787.5|6784.7|6789.5|6786.7|6781.5|6778.7|1016
1615823400000|2021-03-15 15:50:00|6787.7|6784.9|6801.6|6798.8|6801.9|6799.1|6783|6780.2|2421
1615823700000|2021-03-15 15:55:00|6801.9|6799.1|6811.8|6809|6817.3|6814.5|6801.9|6799.1|3487
1615824000000|2021-03-15 16:00:00|6811.6|6808.8|6826.4|6823.6|6831.6|6828.8|6811.1|6808.3|2054
1615824300000|2021-03-15 16:05:00|6826.2|6823.4|6828.9|6826.1|6832.6|6829.8|6823.4|6820.6|1710
1615824600000|2021-03-15 16:10:00|6829.2|6826.4|6828.7|6825.9|6831.4|6828.6|6819.2|6816.4|2191
1615824900000|2021-03-15 16:15:00|6828.4|6825.6|6831.2|6828.4|6834|6831.2|6825.7|6822.9|1070
1615825200000|2021-03-15 16:20:00|6831.4|6828.6|6839.9|6837.1|6842.9|6840.1|6831.4|6828.6|1728
1615825500000|2021-03-15 16:25:00|6839.6|6836.8|6834.7|6831.9|6844.4|6841.6|6832.4|6829.6|3449
1615825800000|2021-03-15 16:30:00|6835|6832.2|6853.1|6850.3|6855.6|6852.8|6834|6831.2|3774
1615826100000|2021-03-15 16:35:00|6852.8|6850|6845.6|6842.8|6854.3|6851.5|6841.1|6838.3|1104
1615826400000|2021-03-15 16:40:00|6845.3|6842.5|6850.3|6847.5|6852.3|6849.5|6845.1|6842.3|2784
1615826700000|2021-03-15 16:45:00|6851|6848.2|6855.3|6852.5|6856.7|6853.9|6849.8|6847|1739
1615827000000|2021-03-15 16:50:00|6855.5|6852.7|6857.3|6854.5|6859.8|6857|6852.3|6849.5|653
1615827300000|2021-03-15 16:55:00|6857.8|6855|6857.3|6854.5|6863.3|6860.5|6852.5|6849.7|2327
1615827600000|2021-03-15 17:00:00|6857|6854.2|6846.5|6843.7|6861.3|6858.5|6846.5|6843.7|1523
1615827900000|2021-03-15 17:05:00|6846.7|6843.9|6854.5|6851.7|6862.2|6859.4|6846.7|6843.9|1326
1615828200000|2021-03-15 17:10:00|6855|6852.2|6863|6860.2|6866.2|6863.4|6853.5|6850.7|843
1615828500000|2021-03-15 17:15:00|6863.5|6860.7|6861.9|6859.1|6867.5|6864.7|6857.2|6854.4|476
1615828800000|2021-03-15 17:20:00|6861.4|6858.6|6856.4|6853.6|6862.2|6859.4|6854.9|6852.1|387
1615829100000|2021-03-15 17:25:00|6856.2|6853.4|6854.7|6851.9|6856.9|6854.1|6849.2|6846.4|1154
1615829400000|2021-03-15 17:30:00|6854.9|6852.1|6860.2|6857.4|6861.6|6858.8|6852.2|6849.4|415
1615829700000|2021-03-15 17:35:00|6860.4|6857.6|6849.4|6846.6|6866.9|6864.1|6847.2|6844.4|1106
1615830000000|2021-03-15 17:40:00|6849.2|6846.4|6857.4|6854.6|6857.9|6855.1|6849.2|6846.4|489
1615830300000|2021-03-15 17:45:00|6857.2|6854.4|6854.5|6851.7|6860.6|6857.8|6853.2|6850.4|357
1615830600000|2021-03-15 17:50:00|6854.2|6851.4|6854.2|6851.4|6862.7|6859.9|6854.2|6851.4|328
1615830900000|2021-03-15 17:55:00|6854.5|6851.7|6858.4|6855.6|6859.2|6856.4|6851.5|6848.7|814
1615831200000|2021-03-15 18:00:00|6858.2|6855.4|6856.4|6853.6|6861.5|6858.7|6855.6|6852.8|710
1615831500000|2021-03-15 18:05:00|6856.6|6853.8|6863.4|6860.6|6863.6|6860.8|6850.2|6847.4|1353
1615831800000|2021-03-15 18:10:00|6863.6|6860.8|6863.6|6860.8|6865.9|6863.1|6858.9|6856.1|1471
1615832100000|2021-03-15 18:15:00|6863.4|6860.6|6873.6|6870.8|6876.4|6873.6|6859.2|6856.4|1786
1615832400000|2021-03-15 18:20:00|6874.2|6871.4|6869.6|6866.8|6874.6|6871.8|6863.7|6860.9|1058
1615832700000|2021-03-15 18:25:00|6869.9|6867.1|6854.5|6851.7|6872.9|6870.1|6851|6848.2|6072
1615833000000|2021-03-15 18:30:00|6854.3|6851.5|6837.9|6835.1|6855|6852.2|6830.9|6828.1|3113
1615833300000|2021-03-15 18:35:00|6837.6|6834.8|6846.9|6844.1|6852.3|6849.5|6837.4|6834.6|1300
1615833600000|2021-03-15 18:40:00|6847.3|6844.5|6848.6|6845.8|6853.3|6850.5|6842.9|6840.1|1445
1615833900000|2021-03-15 18:45:00|6849.1|6846.3|6840.1|6837.3|6851.1|6848.3|6839.3|6836.5|734
1615834200000|2021-03-15 18:50:00|6840.3|6837.5|6846.1|6843.3|6847.5|6844.7|6840.3|6837.5|669
1615834500000|2021-03-15 18:55:00|6846.8|6844|6844|6841.2|6850.8|6848|6843.5|6840.7|429
1615834800000|2021-03-15 19:00:00|6844.8|6842|6844|6841.2|6846.5|6843.7|6842.5|6839.7|247
1615835100000|2021-03-15 19:05:00|6843.8|6841|6849.2|6846.4|6850.5|6847.7|6843.8|6841|104
1615835400000|2021-03-15 19:10:00|6849.5|6846.7|6847.8|6845|6852|6849.2|6847.8|6844.8|126
1615835700000|2021-03-15 19:15:00|6848.2|6845.4|6851.5|6848.7|6851.5|6848.7|6847.8|6845|60
1615836000000|2021-03-15 19:20:00|6850.6|6847.8|6843.8|6841|6851|6848.2|6842.5|6839.7|91
1615836300000|2021-03-15 19:25:00|6843.6|6840.8|6855.1|6852.3|6855.8|6853|6842.5|6839.7|358
1615836600000|2021-03-15 19:30:00|6853.1|6850.3|6852.8|6850|6854.8|6852|6850.3|6847.5|213
1615836900000|2021-03-15 19:35:00|6851.8|6849|6853.8|6851|6855.3|6852.5|6851.8|6849|843
1615837200000|2021-03-15 19:40:00|6853.1|6850.3|6855.8|6853|6855.8|6853|6852.1|6849.3|102
1615837500000|2021-03-15 19:45:00|6855.5|6852.7|6854.8|6852|6855.8|6853|6853.1|6850.3|94
1615837800000|2021-03-15 19:50:00|6854|6851.2|6857.8|6855|6857.8|6855|6853.3|6850.5|92
1615838100000|2021-03-15 19:55:00|6858.6|6855.8|6864|6861.2|6866.8|6864|6858.6|6855.8|210
1615838400000|2021-03-15 20:00:00|6864.5|6861.7|6864.8|6862|6869|6866.2|6862.8|6860|527
1615838700000|2021-03-15 20:05:00|6865|6862.2|6862.5|6859.7|6865.3|6862.5|6861.5|6858.7|57
1615839000000|2021-03-15 20:10:00|6862.8|6860|6864.7|6861.9|6864.8|6862|6862.3|6859.5|588
1615839300000|2021-03-15 20:15:00|6863.7|6860.9|6862|6859.2|6865.7|6862.9|6859.7|6856.9|55
1615839600000|2021-03-15 20:20:00|6861.7|6858.9|6861.4|6858.6|6863|6860.2|6855.9|6853.1|217
1615839900000|2021-03-15 20:25:00|6861.7|6858.9|6859.4|6856.6|6861.7|6858.9|6857.5|6854.7|138
1615840200000|2021-03-15 20:30:00|6859.7|6856.9|6858.4|6855.6|6860.4|6857.6|6858.2|6855.4|65
1615840500000|2021-03-15 20:35:00|6858.7|6855.9|6859.7|6856.9|6859.7|6856.9|6858|6855.2|58
1615840800000|2021-03-15 20:40:00|6859.9|6857.1|6859.9|6857.1|6860.9|6858.1|6858.7|6855.9|36
1615841100000|2021-03-15 20:45:00|6859.7|6856.9|6850.7|6847.9|6860.1|6857.3|6846.9|6844.1|112
1615841400000|2021-03-15 20:50:00|6850.9|6848.1|6852.7|6849.9|6855.9|6853.1|6850.9|6848.1|99
1615841700000|2021-03-15 20:55:00|6852.1|6849.3|6851.8|6849|6852.7|6849.9|6848|6845|242
1615842000000|2021-03-15 21:00:00|6852.4|6849.6|6847.8|6837.8|6855.5|6850.7|6840.3|6833.8|47
1615842300000|2021-03-15 21:05:00|6846.4|6836.4|6850.8|6840.8|6851.8|6845.3|6842.7|6835.3|14
1615842600000|2021-03-15 21:10:00|6851.2|6841.2|6848.3|6838.3|6852.1|6845.3|6848.3|6838.3|2
1615842900000|2021-03-15 21:15:00|6849.3|6839.3|6849.3|6839.3|6851.1|6845.4|6847.2|6837.8|1
1615843200000|2021-03-15 21:20:00|6849.1|6839.1|6850.8|6840.8|6850.8|6842.1|6846.1|6838.3|0
1615843500000|2021-03-15 21:25:00|6849.4|6846.6|6851|6841|6852.6|6846.6|6849.4|6840.3|2
1615843800000|2021-03-15 21:30:00|6850.8|6840.8|6848.5|6838.5|6850.8|6840.8|6848.5|6838.5|0
1615844700000|2021-03-15 21:45:00|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|50
1615845000000|2021-03-15 21:50:00|||||||||65
1615845300000|2021-03-15 21:55:00|6849.2|6839.2|6847.7|6843.7|6851.9|6846.8|6847.7|6838.4|8
1615852800000|2021-03-16 00:00:00|6857.3|6847.3|6861.4|6858.6|6864.5|6861.7|6851.1|6847.1|250
1615853100000|2021-03-16 00:05:00|6861.8|6857.8|6856|6853.2|6861.8|6857.9|6856|6852.4|37
1615853400000|2021-03-16 00:10:00|6855|6852.2|6851|6848.2|6855.3|6852.5|6851|6848.1|105
1615853700000|2021-03-16 00:15:00|6851.2|6848.4|6847|6844.2|6853|6850.2|6840.5|6837.7|113
1615854000000|2021-03-16 00:20:00|6846.7|6843.9|6843|6840.2|6847.1|6844.2|6842|6839.2|26
1615854300000|2021-03-16 00:25:00|6843.2|6840.4|6833.2|6830.4|6844.2|6841.4|6833.2|6830.1|56
1615854600000|2021-03-16 00:30:00|6834.1|6830.1|6818|6814|6835|6832.2|6817.2|6814|122
1615854900000|2021-03-16 00:35:00|6818.3|6814.3|6815.9|6813.1|6821.2|6818.4|6814.4|6811.6|57
1615855200000|2021-03-16 00:40:00|6817.2|6814.4|6819.9|6817.1|6822.6|6819.8|6816.6|6813.8|180
1615855500000|2021-03-16 00:45:00|6820.4|6817.6|6818.9|6816.1|6820.6|6817.8|6815.9|6813.1|57
1615855800000|2021-03-16 00:50:00|6818.6|6815.8|6822|6818|6825.6|6822.8|6818.1|6815.3|71
1615856100000|2021-03-16 00:55:00|6821.9|6819.1|6816.6|6813.8|6822.3|6819.1|6816.4|6813.6|34
1615856400000|2021-03-16 01:00:00|6817.1|6814.3|6795.4|6792.6|6817.1|6814.3|6795.2|6792.4|327
1615856700000|2021-03-16 01:05:00|6795.2|6792.4|6798.9|6796.1|6806.1|6803.3|6790.4|6787.3|375
1615857000000|2021-03-16 01:10:00|6798.3|6795.5|6806.6|6803.8|6806.6|6803.8|6797.4|6794|153
1615857300000|2021-03-16 01:15:00|6807.4|6804.6|6809.6|6806.8|6816.7|6813.8|6804.4|6801.6|585
1615857600000|2021-03-16 01:20:00|6809.4|6806.6|6799.2|6796.4|6809.4|6806.6|6798.2|6795.4|238
1615857900000|2021-03-16 01:25:00|6798.7|6795.9|6797.2|6794.4|6802.6|6799.8|6797.2|6794|149
1615858200000|2021-03-16 01:30:00|6797.6|6794.8|6794.4|6791.6|6797.6|6794.8|6790.9|6788.1|152
1615858500000|2021-03-16 01:35:00|6795.4|6792.6|6793.9|6791.1|6797.9|6795.1|6792.4|6789|111
1615858800000|2021-03-16 01:40:00|6794.7|6790.7|6795.4|6792.6|6800|6796.6|6793.7|6790.3|611
1615859100000|2021-03-16 01:45:00|6795.9|6793.1|6799.4|6796.6|6799.7|6796.9|6793.4|6790.5|112
1615859400000|2021-03-16 01:50:00|6801.1|6798.3|6803.1|6800.3|6807.9|6805.1|6801.1|6798.3|165
1615859700000|2021-03-16 01:55:00|6803.4|6800.6|6795.7|6792.9|6803.4|6800.6|6795.7|6792.9|37
1615860000000|2021-03-16 02:00:00|6795.2|6792.4|6787|6784.2|6795.2|6792.4|6782.8|6780|696
1615860300000|2021-03-16 02:05:00|6786.5|6783.7|6788.7|6785.9|6788.8|6785.9|6782.7|6779.9|55
1615860600000|2021-03-16 02:10:00|6788.5|6785.7|6785|6782.2|6789.8|6787|6782.3|6779.1|74
1615860900000|2021-03-16 02:15:00|6785.8|6781.8|6789|6786.2|6790.8|6787.9|6785|6781.8|338
1615861200000|2021-03-16 02:20:00|6789.1|6785.1|6787|6784.2|6789.1|6786.2|6787|6784.2|23
1615861500000|2021-03-16 02:25:00|6787.3|6784.5|6787.7|6784.9|6788.2|6785.4|6786.3|6783.5|50
1615861800000|2021-03-16 02:30:00|6787.5|6784.7|6778.7|6775.9|6787.7|6784.9|6776.7|6773.9|212
1615862100000|2021-03-16 02:35:00|6779|6776.2|6776.7|6773.9|6782.7|6779.9|6774.9|6771.5|117
1615862400000|2021-03-16 02:40:00|6776.3|6773.5|6775.4|6772.6|6782.4|6779.6|6774.7|6771.8|104
1615862700000|2021-03-16 02:45:00|6774.7|6771.9|6775.5|6771.5|6779.4|6776.6|6774.4|6771.5|72
1615863000000|2021-03-16 02:50:00|6775.8|6771.8|6776.4|6773.6|6780.1|6777.3|6771.5|6768.7|181
1615863300000|2021-03-16 02:55:00|6776.8|6772.8|6782.9|6780.1|6785.8|6782.9|6775.7|6772.8|131
1615863600000|2021-03-16 03:00:00|6783.8|6779.8|6786.2|6783.4|6789.7|6786.9|6782.9|6779.8|109
1615863900000|2021-03-16 03:05:00|6786|6783.2|6789.9|6787.1|6793.4|6790.6|6782.6|6779.8|162
1615864200000|2021-03-16 03:10:00|6790.1|6787.3|6792.7|6789.9|6798.7|6795.9|6789.9|6787.1|206
1615864500000|2021-03-16 03:15:00|6792.4|6789.6|6794.2|6791.4|6795|6792.1|6791.9|6789.1|35
1615864800000|2021-03-16 03:20:00|6794.4|6791.6|6792.9|6790.1|6794.6|6791.8|6791.6|6788.8|57
1615865100000|2021-03-16 03:25:00|6792.5|6789.7|6799.2|6796.4|6800.6|6797.8|6791.9|6789|166
1615865400000|2021-03-16 03:30:00|6798.9|6796.1|6794.5|6791.7|6798.9|6796.1|6793.7|6790.6|345
1615865700000|2021-03-16 03:35:00|6795.5|6792.7|6802.2|6799.4|6804|6801.2|6795|6792.2|52
1615866000000|2021-03-16 03:40:00|6801.5|6798.7|6802.7|6799.9|6802.7|6799.9|6800|6797.2|15
1615866300000|2021-03-16 03:45:00|6802.2|6799.4|6802.5|6799.7|6803.3|6800.4|6800.5|6797.7|16
1615866600000|2021-03-16 03:50:00|6802|6799.2|6801.2|6798.4|6802.2|6799.4|6800|6797.2|207
1615866900000|2021-03-16 03:55:00|6801.5|6798.7|6801.5|6798.7|6803.2|6800.4|6800|6797.2|23
1615867200000|2021-03-16 04:00:00|6800.7|6797.9|6803.7|6800.9|6805|6802.2|6800|6797.2|60
1615867500000|2021-03-16 04:05:00|6804.2|6801.4|6806.7|6803.9|6807.2|6804.4|6804.2|6801.4|78
1615867800000|2021-03-16 04:10:00|6806.2|6803.4|6805.4|6802.6|6807.4|6804.6|6805.4|6802.6|23
1615868100000|2021-03-16 04:15:00|6805.2|6802.4|6805.7|6802.9|6805.7|6802.9|6804.9|6802.1|19
1615868400000|2021-03-16 04:20:00|6804.7|6801.9|6799.7|6796.9|6804.7|6801.9|6799.7|6796.9|39
1615868700000|2021-03-16 04:25:00|6799.5|6796.7|6802.9|6800.1|6803.8|6800.8|6799.4|6796.6|28
1615869000000|2021-03-16 04:30:00|6803.1|6800.3|6809.7|6806.9|6809.9|6807.1|6802.9|6800.1|86
1615869300000|2021-03-16 04:35:00|6809.4|6806.6|6806.9|6804.1|6813.4|6810.6|6806.9|6804.1|63
1615869600000|2021-03-16 04:40:00|6807.1|6804.3|6808.1|6805.3|6808.6|6805.8|6806.7|6803.5|15
1615869900000|2021-03-16 04:45:00|6807.9|6805.1|6810.1|6807.3|6810.6|6807.8|6807.4|6804.6|29
1615870200000|2021-03-16 04:50:00|6810.3|6807.5|6809.5|6806.7|6813.3|6810.5|6809.5|6806.7|191
1615870500000|2021-03-16 04:55:00|6809.3|6806.5|6808.1|6805.3|6809.3|6806.5|6806.1|6803.3|38
1615870800000|2021-03-16 05:00:00|6807.8|6805|6806.8|6804|6808.8|6806|6803.1|6800.3|23
1615871100000|2021-03-16 05:05:00|6807.3|6804.5|6811.3|6808.5|6811.3|6808.5|6807.1|6804.3|11
1615871400000|2021-03-16 05:10:00|6811.1|6808.3|6811.8|6809|6813.1|6810.3|6810.1|6807.3|37
1615871700000|2021-03-16 05:15:00|6812.3|6809.5|6811.8|6809|6812.8|6810|6810.8|6808|29
1615872000000|2021-03-16 05:20:00|6812.3|6809.5|6812.3|6809.5|6813.1|6810.3|6810.8|6808|17
1615872300000|2021-03-16 05:25:00|6812.6|6809.8|6812.1|6809.3|6813.5|6810.7|6811.8|6809|49
1615872600000|2021-03-16 05:30:00|6812.3|6809.5|6806.3|6803.5|6815.8|6813|6806.3|6803.5|128
1615872900000|2021-03-16 05:35:00|6807.3|6804.5|6808.7|6805.9|6808.7|6805.9|6802.8|6800|58
1615873200000|2021-03-16 05:40:00|6809.3|6806.5|6798.3|6795.5|6809.3|6806.5|6798.3|6795.5|109
1615873500000|2021-03-16 05:45:00|6798.5|6795.7|6801|6798.2|6801.5|6798.7|6796|6793.2|160
1615873800000|2021-03-16 05:50:00|6801.5|6798.7|6803.5|6800.7|6803.5|6800.7|6796.2|6793.4|74
1615874100000|2021-03-16 05:55:00|6803.7|6800.9|6801.7|6798.9|6806|6803.2|6799.4|6796.6|97
1615874400000|2021-03-16 06:00:00|6802.8|6798.8|6801.7|6798.9|6804|6801.2|6799.2|6796.4|111
1615874700000|2021-03-16 06:05:00|6801.4|6798.6|6801|6798.2|6802.7|6799.9|6800.5|6797.7|25
1615875000000|2021-03-16 06:10:00|6800.2|6797.4|6794.9|6792.1|6801.6|6798.8|6793.2|6790.4|122
1615875300000|2021-03-16 06:15:00|6795.2|6792.4|6796.7|6793.9|6799.7|6796.9|6795.2|6792.4|74
1615875600000|2021-03-16 06:20:00|6796.4|6793.6|6796.8|6794|6800.5|6797.7|6795.8|6793|355
1615875900000|2021-03-16 06:25:00|6796.6|6793.8|6802.6|6799.8|6802.8|6800|6795.8|6793|203
1615876200000|2021-03-16 06:30:00|6801.8|6799|6801.6|6798.8|6802.8|6800|6799.3|6796.5|185
1615876500000|2021-03-16 06:35:00|6801.3|6798.5|6796.6|6793.8|6802.8|6800|6796.6|6793.8|146
1615876800000|2021-03-16 06:40:00|6796.8|6794|6794.8|6792|6801|6798.2|6794.6|6791.8|102
1615877100000|2021-03-16 06:45:00|6794.6|6791.8|6795.3|6792.5|6795.8|6793|6791.5|6788.7|219
1615877400000|2021-03-16 06:50:00|6795.8|6793|6794.3|6791.5|6795.8|6793|6791.6|6788.8|79
1615877700000|2021-03-16 06:55:00|6794.5|6791.7|6786.7|6783.9|6794.8|6792|6784.1|6781.3|505
1615878000000|2021-03-16 07:00:00|6787.2|6784.4|6787.9|6785.1|6788.1|6785.3|6779|6776.2|502
1615878300000|2021-03-16 07:05:00|6788.4|6785.6|6785.5|6782.7|6789.2|6786.4|6774.9|6772.1|1071
1615878600000|2021-03-16 07:10:00|6785.7|6782.9|6793.8|6791|6793.8|6791|6781.2|6778.4|830
1615878900000|2021-03-16 07:15:00|6794.6|6791.8|6795.6|6792.8|6803.3|6800.5|6792.6|6789.8|707
1615879200000|2021-03-16 07:20:00|6794.8|6792|6793.8|6791|6795.3|6792.5|6783.9|6781.1|327
1615879500000|2021-03-16 07:25:00|6794|6791.2|6791.1|6788.3|6795.3|6792.5|6786.6|6783.8|237
1615879800000|2021-03-16 07:30:00|6791.6|6788.8|6792.3|6789.5|6794.3|6791.5|6787.8|6785|163
1615880100000|2021-03-16 07:35:00|6792.6|6789.8|6789.1|6786.3|6792.9|6790.1|6787.1|6784.3|502
1615880400000|2021-03-16 07:40:00|6789.3|6786.5|6803.7|6800.9|6805.8|6803|6787.6|6784.8|594
1615880700000|2021-03-16 07:45:00|6804|6801.2|6808|6805.2|6809.2|6806.4|6801.3|6798.5|461
1615881000000|2021-03-16 07:50:00|6808.3|6805.5|6810.3|6807.5|6810.8|6808|6803.7|6800.9|758
1615881300000|2021-03-16 07:55:00|6809.8|6807|6821.5|6818.7|6823.8|6821|6809.5|6806.7|573
1615881600000|2021-03-16 08:00:00|6822.5|6819.7|6813.5|6810.7|6822.5|6819.7|6809.8|6807|876
1615881900000|2021-03-16 08:05:00|6813.1|6810.3|6796.5|6793.7|6813.6|6810.8|6796.5|6793.7|738
1615882200000|2021-03-16 08:10:00|6795.5|6792.7|6803.1|6800.3|6806.6|6803.8|6791.4|6788.6|923
1615882500000|2021-03-16 08:15:00|6803.4|6800.6|6810.1|6807.3|6811.1|6808.3|6802.4|6799.6|612
1615882800000|2021-03-16 08:20:00|6810.6|6807.8|6800.1|6797.3|6810.6|6807.8|6794.1|6791.3|1019
1615883100000|2021-03-16 08:25:00|6800.3|6797.5|6798.1|6795.3|6806.2|6803.4|6794.8|6792|2289
1615883400000|2021-03-16 08:30:00|6798.3|6795.5|6797.2|6794.4|6800.7|6797.9|6793.1|6790.3|2413
1615883700000|2021-03-16 08:35:00|6796.7|6793.9|6780.5|6777.7|6801.2|6798.4|6778.9|6776.1|2068
1615884000000|2021-03-16 08:40:00|6779.9|6777.1|6790.4|6787.6|6790.6|6787.8|6772.5|6769.7|1220
1615884300000|2021-03-16 08:45:00|6790.1|6787.3|6795.1|6792.3|6798.8|6796|6784.9|6782.1|1053
1615884600000|2021-03-16 08:50:00|6794.6|6791.8|6790.6|6787.8|6795.4|6792.6|6787.4|6784.6|541
1615884900000|2021-03-16 08:55:00|6790.8|6788|6793.9|6791.1|6799.6|6796.8|6790.8|6788|991
1615885200000|2021-03-16 09:00:00|6793.6|6790.8|6783.8|6781|6793.6|6790.8|6777.9|6775.1|1042
1615885500000|2021-03-16 09:05:00|6784.4|6781.6|6790.8|6788|6793.6|6790.8|6784.3|6781.5|559
1615885800000|2021-03-16 09:10:00|6791.1|6788.3|6789|6786.2|6795.6|6792.8|6785.8|6783|667
1615886100000|2021-03-16 09:15:00|6788.8|6786|6794.1|6791.3|6798.1|6795.3|6786.1|6783.3|350
1615886400000|2021-03-16 09:20:00|6794.4|6791.6|6791.8|6789|6795.6|6792.8|6788|6785.2|794
1615886700000|2021-03-16 09:25:00|6792.1|6789.3|6796.8|6794|6796.8|6794|6782.8|6780|1012
1615887000000|2021-03-16 09:30:00|6797.1|6794.3|6783.9|6781.1|6802.3|6799.5|6782.9|6780.1|2393
1615887300000|2021-03-16 09:35:00|6784.1|6781.3|6792.4|6789.6|6792.9|6790.1|6781.3|6778.5|1449
1615887600000|2021-03-16 09:40:00|6792.1|6789.3|6783.6|6780.8|6792.1|6789.3|6783.6|6780.8|747
1615887900000|2021-03-16 09:45:00|6783.4|6780.6|6768.6|6765.8|6783.9|6781.1|6765.9|6763.1|2507
1615888200000|2021-03-16 09:50:00|6768.4|6765.6|6752.7|6749.9|6768.9|6766.1|6746|6743.2|8860
1615888500000|2021-03-16 09:55:00|6753.2|6750.4|6757.4|6754.6|6759.9|6757.1|6747.2|6744.4|3022
1615888800000|2021-03-16 10:00:00|6757.2|6754.4|6759.8|6757|6763.2|6760.4|6751.7|6748.9|1550
1615889100000|2021-03-16 10:05:00|6759.5|6756.7|6750|6747.2|6759.5|6756.7|6745.7|6742.9|1973
1615889400000|2021-03-16 10:10:00|6749.7|6746.9|6747.7|6744.9|6749.9|6747.1|6741.4|6738.6|5350
1615889700000|2021-03-16 10:15:00|6747.5|6744.7|6740.6|6737.8|6753.9|6751.1|6740.4|6737.6|795
1615890000000|2021-03-16 10:20:00|6740.4|6737.6|6743.7|6740.9|6753|6750.2|6740|6737.2|2057
1615890300000|2021-03-16 10:25:00|6743.9|6741.1|6749.1|6746.3|6754.4|6751.6|6740.4|6737.6|1376
1615890600000|2021-03-16 10:30:00|6750.1|6747.3|6756.9|6754.1|6758.1|6755.3|6747.1|6744.3|389
1615890900000|2021-03-16 10:35:00|6757.1|6754.3|6750.9|6748.1|6757.1|6754.3|6749.9|6747.1|214
1615891200000|2021-03-16 10:40:00|6750.6|6747.8|6761.4|6758.6|6765.8|6763|6749.9|6747.1|952
1615891500000|2021-03-16 10:45:00|6761.6|6758.8|6763.9|6761.1|6765.4|6762.6|6759.4|6756.4|320
1615891800000|2021-03-16 10:50:00|6763.3|6760.5|6766.6|6763.8|6774.6|6771.8|6757.4|6754.6|576
1615892100000|2021-03-16 10:55:00|6766.4|6763.6|6771.1|6768.3|6773.3|6770.5|6765.1|6762.3|298
1615892400000|2021-03-16 11:00:00|6770.9|6768.1|6771.6|6768.8|6772.5|6769.7|6764.1|6761.3|249
1615892700000|2021-03-16 11:05:00|6771.3|6768.5|6760.7|6757.9|6772.1|6769.3|6756.4|6753.6|652
1615893000000|2021-03-16 11:10:00|6760.4|6757.6|6757.4|6754.6|6762.1|6759.3|6751.1|6748.3|298
1615893300000|2021-03-16 11:15:00|6757.1|6754.3|6762.8|6760|6763.6|6760.8|6757.1|6754.3|139
1615893600000|2021-03-16 11:20:00|6763.1|6760.3|6762.4|6759.6|6769.1|6766.3|6760.9|6758.1|165
1615893900000|2021-03-16 11:25:00|6761.9|6759.1|6758.3|6755.5|6763.1|6760.3|6756.1|6753.3|239
1615894200000|2021-03-16 11:30:00|6758.8|6756|6770.3|6767.5|6771.3|6768.5|6758.8|6756|189
1615894500000|2021-03-16 11:35:00|6770.1|6767.3|6775.5|6772.7|6779.8|6777|6770.1|6767.3|1093
1615894800000|2021-03-16 11:40:00|6776|6773.2|6766.5|6763.7|6778.3|6775.5|6765.5|6762.7|273
1615895100000|2021-03-16 11:45:00|6765.8|6763|6767.3|6764.5|6771.7|6768.9|6764.8|6762|146
1615895400000|2021-03-16 11:50:00|6767.5|6764.7|6763.5|6760.7|6769.7|6766.9|6762|6759.2|394
1615895700000|2021-03-16 11:55:00|6763.7|6760.9|6767.6|6764.8|6768.3|6765.5|6758.9|6756.1|1356
1615896000000|2021-03-16 12:00:00|6767.3|6764.5|6770.8|6768|6780.5|6777.7|6767.1|6764.3|379
1615896300000|2021-03-16 12:05:00|6771|6768.2|6780.3|6777.5|6781.3|6778.5|6771|6768.2|794
1615896600000|2021-03-16 12:10:00|6780|6777.2|6784.2|6781.4|6787.7|6784.9|6779.3|6776.5|593
1615896900000|2021-03-16 12:15:00|6784.3|6781.5|6770.1|6767.3|6784.3|6781.5|6765.6|6762.8|801
1615897200000|2021-03-16 12:20:00|6769.8|6767|6756.4|6753.6|6774.6|6771.8|6755.9|6753.1|531
1615897500000|2021-03-16 12:25:00|6756.2|6753.4|6757|6754.2|6759.2|6756.4|6751.9|6749.1|2233
1615897800000|2021-03-16 12:30:00|6756.7|6753.9|6757.4|6754.6|6763.7|6760.9|6753.3|6750.5|2171
1615898100000|2021-03-16 12:35:00|6757.6|6754.8|6759.6|6756.8|6759.9|6757.1|6751.6|6748.8|355
1615898400000|2021-03-16 12:40:00|6760.1|6757.3|6760.2|6757.4|6762.6|6759.8|6752.9|6750.1|568
1615898700000|2021-03-16 12:45:00|6759.9|6757.1|6763.3|6760.5|6766.9|6764.1|6758.2|6755.4|1047
1615899000000|2021-03-16 12:50:00|6763.6|6760.8|6770.1|6767.3|6771.3|6768.5|6761.9|6759.1|574
1615899300000|2021-03-16 12:55:00|6770.3|6767.5|6769.1|6766.3|6772.6|6769.8|6767.6|6764.8|982
1615899600000|2021-03-16 13:00:00|6769.4|6766.6|6723.8|6721|6770.6|6767.8|6716.8|6714|4279
1615899900000|2021-03-16 13:05:00|6723.6|6720.8|6719.9|6717.1|6727.8|6725|6709.3|6706.5|2407
1615900200000|2021-03-16 13:10:00|6719.3|6716.5|6729.7|6726.9|6729.7|6726.9|6710.6|6707.8|3175
1615900500000|2021-03-16 13:15:00|6729.9|6727.1|6743.3|6740.5|6747.5|6744.7|6724.9|6722.1|2750
1615900800000|2021-03-16 13:20:00|6743|6740.2|6749.5|6746.7|6755.7|6752.9|6742.2|6739.4|1387
1615901100000|2021-03-16 13:25:00|6749.7|6746.9|6754.3|6751.5|6761|6758.2|6747.8|6745|800
1615901400000|2021-03-16 13:30:00|6754.1|6751.3|6756.2|6753.4|6760.2|6757.4|6750.8|6748|1994
1615901700000|2021-03-16 13:35:00|6756|6753.2|6772.1|6769.3|6776.5|6773.7|6752.8|6750|3304
1615902000000|2021-03-16 13:40:00|6772.3|6769.5|6775.2|6772.4|6787.3|6784.5|6771.9|6769.1|2492
1615902300000|2021-03-16 13:45:00|6774.9|6772.1|6753.9|6751.1|6779.6|6776.8|6749.6|6746.8|1692
1615902600000|2021-03-16 13:50:00|6753.7|6750.9|6747.4|6744.6|6767.9|6765.1|6742.9|6740.1|1947
1615902900000|2021-03-16 13:55:00|6747.2|6744.4|6749|6746.2|6767.6|6764.8|6747|6744.2|2106
1615903200000|2021-03-16 14:00:00|6748.5|6745.7|6735.5|6732.7|6754.2|6751.4|6735.5|6732.7|1186
1615903500000|2021-03-16 14:05:00|6735.2|6732.4|6743|6740.2|6749.5|6746.7|6725.8|6723|2078
1615903800000|2021-03-16 14:10:00|6743.8|6741|6734.8|6732|6743.8|6741|6724.8|6722|1508
1615904100000|2021-03-16 14:15:00|6734.3|6731.5|6747.2|6744.4|6753.2|6750.4|6734.3|6731.5|1742
1615904400000|2021-03-16 14:20:00|6747|6744.2|6762.4|6759.6|6762.9|6760.1|6738.7|6735.9|924
1615904700000|2021-03-16 14:25:00|6762.6|6759.8|6753.5|6750.7|6765.6|6762.8|6749.5|6746.7|964
1615905000000|2021-03-16 14:30:00|6753.9|6751.1|6757.7|6754.9|6760.9|6758.1|6746|6743.2|824
1615905300000|2021-03-16 14:35:00|6757.6|6754.8|6761.4|6758.6|6763.9|6761.1|6755.4|6752.6|841
1615905600000|2021-03-16 14:40:00|6761.7|6758.9|6744.7|6741.9|6765.2|6762.4|6741.7|6738.9|1133
1615905900000|2021-03-16 14:45:00|6744.4|6741.6|6748.2|6745.4|6753.4|6750.6|6744.2|6741.4|467
1615906200000|2021-03-16 14:50:00|6748.4|6745.6|6752.2|6749.4|6757.9|6755.1|6748.2|6745.4|429
1615906500000|2021-03-16 14:55:00|6752.4|6749.6|6749.7|6746.9|6755.1|6752.3|6747.7|6744.9|500
1615906800000|2021-03-16 15:00:00|6749.9|6747.1|6756.2|6753.4|6758.1|6755.3|6744.4|6741.6|828
1615907100000|2021-03-16 15:05:00|6755.9|6753.1|6763.1|6760.3|6765.6|6762.8|6749.9|6747.1|569
1615907400000|2021-03-16 15:10:00|6763.4|6760.6|6761.4|6758.6|6766.4|6763.6|6759.4|6756.6|872
1615907700000|2021-03-16 15:15:00|6761|6758.2|6766.7|6763.9|6767.1|6764.3|6760.9|6758.1|1002
1615908000000|2021-03-16 15:20:00|6766.4|6763.6|6763.1|6760.3|6771.4|6768.6|6759.6|6756.8|1783
1615908300000|2021-03-16 15:25:00|6763.4|6760.6|6777.1|6774.3|6777.2|6774.4|6763.4|6760.6|1116
1615908600000|2021-03-16 15:30:00|6777.6|6774.8|6777.3|6774.5|6781.8|6779|6771.4|6768.6|1458
1615908900000|2021-03-16 15:35:00|6777.1|6774.3|6774.5|6771.7|6780|6777.2|6773.5|6770.7|1287
1615909200000|2021-03-16 15:40:00|6774.3|6771.5|6776.8|6774|6778.5|6775.7|6769.5|6766.7|1215
1615909500000|2021-03-16 15:45:00|6777.2|6774.4|6776.5|6773.7|6777.5|6774.7|6767.8|6765|658
1615909800000|2021-03-16 15:50:00|6776.8|6774|6794.5|6791.7|6794.5|6791.7|6776.5|6773.7|1259
1615910100000|2021-03-16 15:55:00|6794.8|6792|6796.5|6793.7|6797.5|6794.7|6787.5|6784.7|1702
1615910400000|2021-03-16 16:00:00|6796.3|6793.5|6801.5|6798.7|6803|6800.2|6794.5|6791.7|2028
1615910700000|2021-03-16 16:05:00|6802.5|6799.7|6800|6797.2|6803.5|6800.7|6798.3|6795.5|1445
1615911000000|2021-03-16 16:10:00|6800.2|6797.4|6803.5|6800.7|6805.5|6802.7|6795.2|6792.4|1159
1615911300000|2021-03-16 16:15:00|6803.2|6800.4|6799.5|6796.7|6805.5|6802.7|6796.9|6794.1|1405
1615911600000|2021-03-16 16:20:00|6799.2|6796.4|6779.4|6776.6|6801.9|6799.1|6776.7|6773.9|2747
1615911900000|2021-03-16 16:25:00|6780|6777.2|6779.2|6776.4|6787.4|6784.6|6776.7|6773.9|3431
1615912200000|2021-03-16 16:30:00|6779.5|6776.7|6787.9|6785.1|6789.7|6786.9|6777|6774.2|3089
1615912500000|2021-03-16 16:35:00|6788.1|6785.3|6794.8|6792|6794.8|6792|6784.4|6781.6|4208
1615912800000|2021-03-16 16:40:00|6794.6|6791.8|6791.4|6788.6|6795.4|6792.6|6789.9|6787.1|1377
1615913100000|2021-03-16 16:45:00|6791.1|6788.3|6791.1|6788.3|6806.8|6804|6788.4|6785.6|1343
1615913400000|2021-03-16 16:50:00|6791.3|6788.5|6795.5|6792.7|6802.5|6799.7|6789.4|6786.6|1292
1615913700000|2021-03-16 16:55:00|6795.8|6793|6802|6799.2|6805|6802.2|6790.5|6787.7|897
1615914000000|2021-03-16 17:00:00|6801.7|6798.9|6801.5|6798.7|6806.5|6803.7|6797.5|6794.7|2637
1615914300000|2021-03-16 17:05:00|6801.8|6799|6798.5|6795.7|6806.2|6803.4|6796|6793.2|376
1615914600000|2021-03-16 17:10:00|6798.3|6795.5|6791.2|6788.4|6801.5|6798.7|6790.7|6787.9|1309
1615914900000|2021-03-16 17:15:00|6791.4|6788.6|6809.3|6806.5|6810.8|6808|6791.4|6788.6|2293
1615915200000|2021-03-16 17:20:00|6809.6|6806.8|6806|6803.2|6811.8|6809|6802.6|6799.8|909
1615915500000|2021-03-16 17:25:00|6805.8|6803|6805.6|6802.8|6811.6|6808.8|6803.8|6801|1742
1615915800000|2021-03-16 17:30:00|6805.9|6803.1|6802.7|6799.9|6805.9|6803.1|6795.4|6792.6|1098
1615916100000|2021-03-16 17:35:00|6802.2|6799.4|6795.9|6793.1|6803.4|6800.6|6795.2|6792.4|491
1615916400000|2021-03-16 17:40:00|6796.2|6793.4|6800.4|6797.6|6801.9|6799.1|6795.9|6793.1|295
1615916700000|2021-03-16 17:45:00|6800.1|6797.3|6805.9|6803.1|6808.2|6805.4|6797.6|6794.8|561
1615917000000|2021-03-16 17:50:00|6806.2|6803.4|6814.6|6811.8|6815.9|6813.1|6805.9|6803.1|1103
1615917300000|2021-03-16 17:55:00|6814.9|6812.1|6826.7|6823.9|6827.7|6824.9|6813.6|6810.8|5477
1615917600000|2021-03-16 18:00:00|6826.9|6824.1|6828.7|6825.9|6830.5|6827.7|6821|6818.2|922
1615917900000|2021-03-16 18:05:00|6828.5|6825.7|6829.9|6827.1|6834.5|6831.4|6827.5|6824.7|1068
1615918200000|2021-03-16 18:10:00|6830.2|6827.4|6819.7|6816.9|6830.2|6827.4|6817.2|6814.4|1206
1615918500000|2021-03-16 18:15:00|6819.2|6816.4|6810.3|6807.5|6819.2|6816.4|6805.1|6802.3|1831
1615918800000|2021-03-16 18:20:00|6809.8|6807|6815.2|6812.4|6815.5|6812.7|6804.3|6801.5|1166
1615919100000|2021-03-16 18:25:00|6815.5|6812.7|6809.1|6806.3|6818.8|6816|6804.2|6801.4|4153
1615919400000|2021-03-16 18:30:00|6808.9|6806.1|6808.6|6805.8|6811.3|6808.5|6802.5|6799.7|1579
1615919700000|2021-03-16 18:35:00|6808.8|6806|6803.8|6801|6810.8|6808|6803.1|6800.3|338
1615920000000|2021-03-16 18:40:00|6803.1|6800.3|6795.8|6793|6804.5|6801.7|6794.8|6792|750
1615920300000|2021-03-16 18:45:00|6796|6793.2|6800.4|6797.6|6800.4|6797.6|6793.7|6790.9|966
1615920600000|2021-03-16 18:50:00|6800.7|6797.9|6805.2|6802.4|6807.4|6804.6|6800.7|6797.9|1134
1615920900000|2021-03-16 18:55:00|6805.5|6802.7|6803.8|6801|6806.7|6803.9|6803.8|6801|497
1615921200000|2021-03-16 19:00:00|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6800.3|6797.5|149
1615921500000|2021-03-16 19:05:00|6804.8|6802|6803.8|6801|6805.5|6802.7|6803.3|6800.5|188
1615921800000|2021-03-16 19:10:00|6804|6801.2|6801|6798.2|6804.3|6801.5|6799|6796.2|155
1615922100000|2021-03-16 19:15:00|6801.2|6798.4|6800|6797.2|6802|6799.2|6800|6797.2|72
1615922400000|2021-03-16 19:20:00|6800.3|6797.5|6800.7|6797.9|6801.7|6798.9|6798|6795.2|170
1615922700000|2021-03-16 19:25:00|6801|6798.2|6802.6|6799.8|6804.1|6801.3|6800.1|6797.3|219
1615923000000|2021-03-16 19:30:00|6802.1|6799.3|6801.9|6799.1|6804.6|6801.8|6801.9|6799.1|260
1615923300000|2021-03-16 19:35:00|6801.6|6798.8|6802.9|6800.1|6803.6|6800.8|6799.9|6797.1|171
1615923600000|2021-03-16 19:40:00|6803.1|6800.3|6803.6|6800.8|6806.4|6803.6|6802.9|6800.1|90
1615923900000|2021-03-16 19:45:00|6803.9|6801.1|6802.3|6799.5|6804.6|6801.8|6801.6|6798.8|44
1615924200000|2021-03-16 19:50:00|6802.6|6799.8|6798.9|6796.1|6802.7|6799.9|6798.4|6795.6|108
1615924500000|2021-03-16 19:55:00|6799.1|6796.3|6798.1|6795.3|6799.9|6797.1|6795.6|6792.8|630
1615924800000|2021-03-16 20:00:00|6797.9|6795.1|6797.1|6794.3|6798.6|6795.8|6794.9|6792.1|286
1615925100000|2021-03-16 20:05:00|6797.6|6794.8|6799.4|6796.6|6801.1|6798.3|6797.1|6794.3|80
1615925400000|2021-03-16 20:10:00|6799.2|6796.4|6797.9|6795.1|6799.9|6797.1|6796.2|6793.4|83
1615925700000|2021-03-16 20:15:00|6797.4|6794.6|6801.1|6798.3|6801.1|6798.3|6797.4|6794.6|257
1615926000000|2021-03-16 20:20:00|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6798.1|6795.3|47
1615926300000|2021-03-16 20:25:00|6798.9|6796.1|6799.4|6796.6|6801.2|6798.4|6798.9|6796.1|32
1615926600000|2021-03-16 20:30:00|6800.6|6796|6818.1|6815.3|6829.3|6823.1|6800|6796|823
1615926900000|2021-03-16 20:35:00|6819.1|6816.3|6816.6|6813.8|6821.2|6818.1|6816.4|6813.2|232
1615927200000|2021-03-16 20:40:00|6816.9|6814.1|6818.5|6814.5|6818.5|6814.6|6813.2|6810.4|77
1615927500000|2021-03-16 20:45:00|6817.4|6814.6|6817.5|6814.7|6825.5|6822.6|6816.4|6811.4|655
1615927800000|2021-03-16 20:50:00|6818.1|6815.3|6819.8|6815.8|6820.7|6817.9|6815.1|6809.4|80
1615928100000|2021-03-16 20:55:00|6823|6813|6827.3|6817.3|6829.3|6825.3|6820.4|6813|107
1615928400000|2021-03-16 21:00:00|6827.6|6817.6|6828.1|6824.1|6830.1|6824.1|6823|6817.6|15
1615928700000|2021-03-16 21:05:00|6828|6825.2|6831.6|6821.6|6832.6|6826.2|6828|6821.6|7
1615929000000|2021-03-16 21:10:00|6832.6|6822.6|6826.4|6823.6|6834.1|6826.9|6826|6816|35
1615929300000|2021-03-16 21:15:00|6829.6|6819.6|6828.5|6818.5|6829.6|6819.6|6828.5|6818.5|2
1615929600000|2021-03-16 21:20:00|||||||||4
1615929900000|2021-03-16 21:25:00|6828.3|6818.3|6828.3|6818.3|6828.3|6821.8|6825.5|6818.3|0
1615930200000|2021-03-16 21:30:00|6828.5|6818.5|6827.3|6817.3|6828.5|6821.5|6822.8|6815.8|1
1615930500000|2021-03-16 21:35:00|6827.1|6817.1|6828|6818|6828.5|6818.5|6826.8|6816.8|5
1615930800000|2021-03-16 21:40:00|6827.8|6817.8|6819.8|6815.8|6827.8|6818.4|6818.7|6812.3|16
1615931100000|2021-03-16 21:45:00|6819.2|6815.2|6819.2|6815.2|6819.5|6815.5|6819.2|6815.2|149
1615931400000|2021-03-16 21:50:00|6818.6|6814.6|6821.9|6811.9|6821.9|6814.6|6818.6|6811.4|19
1615931700000|2021-03-16 21:55:00|6821.7|6811.7|6822.3|6812.3|6824.4|6818.9|6816.9|6811.2|17
1615939200000|2021-03-17 00:00:00|6815.8|6813|6820.5|6817.7|6824.5|6821.7|6815.5|6809.1|138
1615939500000|2021-03-17 00:05:00|6820.1|6817.3|6819.8|6817|6831.2|6828.2|6818.2|6815.4|193
1615939800000|2021-03-17 00:10:00|6819.5|6816.7|6819|6816.2|6820.3|6817.2|6816.5|6813.7|48
1615940100000|2021-03-17 00:15:00|6819.5|6816.7|6821|6818.2|6823.1|6820.2|6818|6815.2|55
1615940400000|2021-03-17 00:20:00|6821.5|6818.7|6821.8|6819|6825.3|6822.4|6821.5|6818.7|12
1615940700000|2021-03-17 00:25:00|6821.5|6818.7|6821.5|6818.7|6823.3|6820.4|6821|6818.2|20
1615941000000|2021-03-17 00:30:00|6821.3|6818.5|6818.5|6815.7|6821.3|6818.5|6817|6814.2|13
1615941300000|2021-03-17 00:35:00|6818.9|6816.1|6816.8|6814|6820|6817.2|6815.5|6812.1|20
1615941600000|2021-03-17 00:40:00|6816.6|6813.8|6815.8|6813|6817.9|6814.9|6815.5|6812.7|11
1615941900000|2021-03-17 00:45:00|6816.3|6813.5|6816.8|6814|6816.8|6814|6815.5|6812.7|28
1615942200000|2021-03-17 00:50:00|6816.3|6813.5|6811|6808.2|6816.8|6814|6810.7|6807.9|15
1615942500000|2021-03-17 00:55:00|6810.8|6808|6812.5|6809.7|6813|6810.2|6809|6806.2|56
1615942800000|2021-03-17 01:00:00|6813|6810.2|6802.5|6799.7|6813|6810.2|6800|6797.2|235
1615943100000|2021-03-17 01:05:00|6803.5|6800.7|6811.5|6808.7|6818.1|6814.9|6803.5|6800.7|126
1615943400000|2021-03-17 01:10:00|6810.6|6807.5|6810.5|6807.7|6812.9|6809.7|6805.5|6802.7|62
1615943700000|2021-03-17 01:15:00|6810.9|6806.9|6805.8|6803|6812|6809.2|6805.7|6802.9|23
1615944000000|2021-03-17 01:20:00|6806.5|6803.7|6805.6|6801.6|6808.4|6804.2|6800.8|6795.4|144
1615944300000|2021-03-17 01:25:00|6805.2|6801.2|6795.4|6792.6|6808.1|6802.7|6791.9|6789.1|323
1615944600000|2021-03-17 01:30:00|6795.1|6792.3|6798.7|6795.9|6799.8|6796.6|6792.4|6789.6|116
1615944900000|2021-03-17 01:35:00|6798.4|6795.6|6786.5|6783.7|6798.4|6795.6|6784.5|6781.7|438
1615945200000|2021-03-17 01:40:00|6786|6783.2|6797|6794.2|6798.1|6795.2|6783|6779.8|154
1615945500000|2021-03-17 01:45:00|6796|6793.2|6798.7|6795.9|6800.7|6797.9|6793.3|6790.4|105
1615945800000|2021-03-17 01:50:00|6799.2|6796.4|6799|6796.2|6804.5|6801.7|6798|6795.2|101
1615946100000|2021-03-17 01:55:00|6799.2|6796.4|6806.4|6803.6|6806.8|6803.6|6798.5|6795.7|104
1615946400000|2021-03-17 02:00:00|6806.7|6803.9|6807|6804.2|6813.7|6810|6802.7|6798.6|597
1615946700000|2021-03-17 02:05:00|6807.3|6804.5|6801|6798.2|6809.7|6806.9|6798|6794.8|343
1615947000000|2021-03-17 02:10:00|6800.4|6797.6|6801.7|6798.9|6802.4|6799.6|6797.7|6794.3|24
1615947300000|2021-03-17 02:15:00|6801.4|6798.6|6802.7|6799.9|6806.4|6803.6|6801.4|6798.6|57
1615947600000|2021-03-17 02:20:00|6803.2|6800.4|6799|6796.2|6803.9|6801.1|6799|6795.8|64
1615947900000|2021-03-17 02:25:00|6799.5|6796.7|6799.5|6796.7|6800.7|6797.7|6798|6795.2|4
1615948200000|2021-03-17 02:30:00|6799|6796.2|6792|6789.2|6801|6798.2|6789.9|6787.1|182
1615948500000|2021-03-17 02:35:00|6791.6|6788.8|6794|6791.2|6796.1|6793.2|6788.3|6785.5|233
1615948800000|2021-03-17 02:40:00|6794.4|6791.6|6791.3|6788.5|6795.1|6792.2|6790.5|6787.7|34
1615949100000|2021-03-17 02:45:00|6791.7|6788.9|6789|6786.2|6791.7|6788.9|6786|6782.8|70
1615949400000|2021-03-17 02:50:00|6788.7|6785.9|6792|6789.2|6792.1|6789.2|6787|6783.1|20
1615949700000|2021-03-17 02:55:00|6791|6788.2|6791.7|6788.9|6792.2|6789.4|6786.7|6783.9|50
1615950000000|2021-03-17 03:00:00|6791.3|6788.5|6794|6791.2|6795.5|6792.7|6789.7|6786.9|76
1615950300000|2021-03-17 03:05:00|6793.6|6790.8|6791.3|6788.5|6795|6792.2|6789.9|6787.1|65
1615950600000|2021-03-17 03:10:00|6790.6|6787.8|6790.6|6787.8|6794.7|6791.5|6789.9|6787.1|47
1615950900000|2021-03-17 03:15:00|6790.9|6788.1|6795.2|6792.4|6795.4|6792.6|6787.1|6784.3|68
1615951200000|2021-03-17 03:20:00|6794.7|6791.9|6798.9|6796.1|6800.9|6798.1|6793.9|6791.1|73
1615951500000|2021-03-17 03:25:00|6798.5|6795.7|6799.6|6796.8|6800.1|6797.3|6795.2|6792.4|73
1615951800000|2021-03-17 03:30:00|6799.4|6796.6|6797.9|6795.1|6799.4|6796.6|6795.4|6792.6|16
1615952100000|2021-03-17 03:35:00|6798.4|6795.6|6796.4|6793.6|6799.4|6796.6|6795.4|6792.6|31
1615952400000|2021-03-17 03:40:00|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6793.9|6791.1|24
1615952700000|2021-03-17 03:45:00|6795.9|6793.1|6796.9|6794.1|6798.4|6795.6|6795.8|6793|6
1615953000000|2021-03-17 03:50:00|6795.9|6793.1|6793.9|6791.1|6796.4|6793.6|6793.9|6791.1|5
1615953300000|2021-03-17 03:55:00|6794.4|6791.6|6792.9|6790.1|6794.6|6791.8|6792.2|6789.4|4
1615953600000|2021-03-17 04:00:00|6793.9|6791.1|6794.9|6792.1|6795.4|6792.6|6792.9|6790.1|12
1615953900000|2021-03-17 04:05:00|6795.4|6792.6|6795.9|6793.1|6796.9|6794.1|6794.9|6792.1|5
1615954200000|2021-03-17 04:10:00|6795.2|6792.4|6795.9|6793.1|6797.3|6794.1|6794.2|6791.4|5
1615954500000|2021-03-17 04:15:00|6795.5|6792.7|6793.2|6790.4|6795.5|6792.7|6792.9|6790.1|11
1615954800000|2021-03-17 04:20:00|6792.9|6790.1|6793.2|6790.4|6793.4|6790.6|6792.9|6790.1|2
1615955100000|2021-03-17 04:25:00|6793.4|6790.6|6793.9|6791.1|6795.6|6792.8|6789.2|6786.4|65
1615955400000|2021-03-17 04:30:00|6793.4|6790.6|6798|6795.2|6798|6795.2|6793.4|6790.6|31
1615955700000|2021-03-17 04:35:00|6797.9|6795.1|6797.8|6795|6798|6795.2|6797|6794.2|9
1615956000000|2021-03-17 04:40:00|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|56
1615956300000|2021-03-17 04:45:00|6797.3|6794.5|6796.8|6794|6797.8|6795|6796.1|6793.3|6
1615956600000|2021-03-17 04:50:00|6797|6794.2|6797.1|6794.3|6797.5|6794.7|6796.3|6793.5|3
1615956900000|2021-03-17 04:55:00|6797.3|6794.5|6806.5|6803.7|6807.5|6804.7|6797.3|6794.5|116
1615957200000|2021-03-17 05:00:00|6806.8|6804|6809.5|6806.7|6814.8|6812|6806.3|6803.5|114
1615957500000|2021-03-17 05:05:00|6809.8|6807|6815.3|6812.5|6815.3|6812.5|6807.3|6804.5|59
1615957800000|2021-03-17 05:10:00|6815.1|6812.3|6809.1|6806.3|6818.3|6815.5|6808.6|6805.8|97
1615958100000|2021-03-17 05:15:00|6808.6|6805.8|6811.1|6808.3|6812.1|6809.3|6808.1|6805.3|71
1615958400000|2021-03-17 05:20:00|6811.3|6808.5|6811.1|6808.3|6812.4|6809.5|6809.1|6806.3|4
1615958700000|2021-03-17 05:25:00|6811.3|6808.5|6817.1|6814.3|6819.3|6816.5|6811.1|6808.3|38
1615959000000|2021-03-17 05:30:00|6816.6|6813.8|6826.3|6823.5|6826.3|6823.5|6816.6|6813.8|217
1615959300000|2021-03-17 05:35:00|6826.5|6823.7|6823.8|6821|6826.8|6824|6821.6|6818.8|171
1615959600000|2021-03-17 05:40:00|6824.3|6821.5|6839.3|6836.5|6839.3|6836.5|6823.8|6821|374
1615959900000|2021-03-17 05:45:00|6840.3|6837.5|6841.1|6838.3|6843.3|6840.5|6836.3|6833.5|245
1615960200000|2021-03-17 05:50:00|6841.3|6838.5|6842.1|6839.3|6848.4|6843|6841.1|6838.3|261
1615960500000|2021-03-17 05:55:00|6842.3|6839.5|6843.1|6840.3|6844.3|6841.5|6836.1|6833.3|181
1615960800000|2021-03-17 06:00:00|6842.1|6839.3|6837.6|6834.8|6845.1|6842.3|6837.6|6834.8|297
1615961100000|2021-03-17 06:05:00|6838.1|6835.3|6842.8|6840|6844.3|6841.5|6836.1|6833.3|131
1615961400000|2021-03-17 06:10:00|6842.6|6839.8|6853.2|6850.4|6858|6853.8|6842.1|6839.3|485
1615961700000|2021-03-17 06:15:00|6853.1|6850.3|6853.4|6850.6|6857.7|6854.9|6852.2|6849.4|297
1615962000000|2021-03-17 06:20:00|6853.6|6850.8|6855.4|6852.6|6856.2|6853.4|6852.2|6849.4|106
1615962300000|2021-03-17 06:25:00|6855.7|6852.9|6849.7|6846.9|6856.4|6853.6|6846.4|6843.6|181
1615962600000|2021-03-17 06:30:00|6850|6847.2|6848.7|6845.9|6852|6849.2|6847.5|6844.7|166
1615962900000|2021-03-17 06:35:00|6849|6846.2|6844|6841.2|6849|6846.2|6844|6841.2|129
1615963200000|2021-03-17 06:40:00|6844.5|6841.7|6843.4|6840.6|6845.2|6842.4|6838.2|6835.4|259
1615963500000|2021-03-17 06:45:00|6844.2|6841.4|6841.7|6838.9|6849.2|6846.4|6841.7|6838.9|243
1615963800000|2021-03-17 06:50:00|6841.9|6839.1|6843.2|6840.4|6845.4|6842.6|6838.4|6835.6|136
1615964100000|2021-03-17 06:55:00|6842.9|6840.1|6848.4|6845.6|6849.5|6846.7|6840|6837.2|307
1615964400000|2021-03-17 07:00:00|6848.2|6845.4|6841.4|6838.6|6848.7|6845.9|6840.2|6837.4|295
1615964700000|2021-03-17 07:05:00|6842.2|6839.4|6845.5|6842.7|6846.2|6843.4|6840.9|6838.1|298
1615965000000|2021-03-17 07:10:00|6845.2|6842.4|6849.7|6846.9|6853.2|6850.4|6842.7|6839.9|350
1615965300000|2021-03-17 07:15:00|6849.5|6846.7|6841.2|6838.4|6849.7|6846.9|6841.2|6838.4|178
1615965600000|2021-03-17 07:20:00|6841.4|6838.6|6843.4|6840.6|6845.9|6843.1|6841.2|6838.4|98
1615965900000|2021-03-17 07:25:00|6843.6|6840.8|6845|6842.2|6849.2|6846.4|6842.9|6840.1|100
1615966200000|2021-03-17 07:30:00|6845.4|6842.6|6851.7|6848.9|6852|6849.2|6845.4|6842.6|332
1615966500000|2021-03-17 07:35:00|6851.9|6849.1|6851.3|6848.5|6857.4|6854.6|6849.2|6846.4|215
1615966800000|2021-03-17 07:40:00|6851.2|6848.4|6846.1|6843.3|6852.7|6849.9|6845.5|6842.7|103
1615967100000|2021-03-17 07:45:00|6845.5|6842.7|6845.1|6842.3|6849.6|6846.8|6845.1|6842.3|151
1615967400000|2021-03-17 07:50:00|6845.3|6842.5|6843.4|6840.6|6845.3|6842.5|6840.1|6837.3|456
1615967700000|2021-03-17 07:55:00|6843.1|6840.3|6837.9|6835.1|6845.8|6843|6836.1|6833.3|292
1615968000000|2021-03-17 08:00:00|6838.1|6835.3|6839.4|6836.6|6839.8|6837|6829.7|6826.9|929
1615968300000|2021-03-17 08:05:00|6839.1|6836.3|6833.9|6831.1|6840.4|6837.6|6831.4|6828.6|861
1615968600000|2021-03-17 08:10:00|6833.4|6830.6|6835.3|6832.5|6841.8|6839|6832.9|6830.1|767
1615968900000|2021-03-17 08:15:00|6835.9|6833.1|6840.8|6838|6842.2|6839.4|6835.9|6833.1|1093
1615969200000|2021-03-17 08:20:00|6841.8|6839|6836.2|6833.4|6845.9|6843.1|6833.4|6830.6|1177
1615969500000|2021-03-17 08:25:00|6835.9|6833.1|6829.4|6826.6|6836.4|6833.6|6822.1|6819.3|4877
1615969800000|2021-03-17 08:30:00|6829|6826.2|6814.3|6811.5|6832.4|6829.6|6808.6|6805.8|5960
1615970100000|2021-03-17 08:35:00|6814|6811.2|6811.3|6808.5|6818|6815.2|6808|6805.2|2108
1615970400000|2021-03-17 08:40:00|6811.1|6808.3|6800.3|6797.5|6811.1|6808.3|6799.9|6797.1|3000
1615970700000|2021-03-17 08:45:00|6800.9|6798.1|6795.4|6792.6|6804.6|6801.8|6793.6|6790.8|2554
1615971000000|2021-03-17 08:50:00|6795.2|6792.4|6781.1|6778.3|6795.2|6792.4|6772.6|6769.8|2452
1615971300000|2021-03-17 08:55:00|6780.9|6778.1|6778.4|6775.6|6796.6|6793.8|6778.1|6775.3|1882
1615971600000|2021-03-17 09:00:00|6778.8|6776|6790.1|6787.3|6790.1|6787.3|6777.6|6774.8|1535
1615971900000|2021-03-17 09:05:00|6789.9|6787.1|6785.7|6782.9|6790.9|6788.1|6781.6|6778.8|927
1615972200000|2021-03-17 09:10:00|6785.4|6782.6|6783.9|6781.1|6786.4|6783.6|6779.2|6776.4|562
1615972500000|2021-03-17 09:15:00|6784.1|6781.3|6784.4|6781.6|6787.6|6784.8|6782.6|6779.8|1466
1615972800000|2021-03-17 09:20:00|6784.1|6781.3|6783.9|6781.1|6784.9|6782.1|6778.3|6775.5|637
1615973100000|2021-03-17 09:25:00|6783.7|6780.9|6791.8|6789|6794|6791.2|6778.9|6776.1|925
1615973400000|2021-03-17 09:30:00|6792.3|6789.5|6784.2|6781.4|6794.6|6791.8|6783.2|6780.4|664
1615973700000|2021-03-17 09:35:00|6784.4|6781.6|6780.4|6777.6|6791.7|6788.9|6778.4|6775.6|648
1615974000000|2021-03-17 09:40:00|6779.9|6777.1|6783.9|6781.1|6787.6|6784.8|6778.9|6776.1|376
1615974300000|2021-03-17 09:45:00|6783.6|6780.8|6789.7|6786.9|6791.7|6788.9|6781.4|6778.6|394
1615974600000|2021-03-17 09:50:00|6789.5|6786.7|6780.3|6777.5|6790.9|6788.1|6776.8|6774|4935
1615974900000|2021-03-17 09:55:00|6780.6|6777.8|6759.4|6756.6|6780.8|6778|6754.1|6751.3|2774
1615975200000|2021-03-17 10:00:00|6760.1|6757.3|6756.6|6753.8|6768.5|6765.7|6750.6|6747.8|6572
1615975500000|2021-03-17 10:05:00|6757|6754.2|6757.6|6754.8|6765.3|6762.5|6754.6|6751.8|1461
1615975800000|2021-03-17 10:10:00|6757.3|6754.5|6750.1|6747.3|6757.6|6754.8|6742.6|6739.8|1900
1615976100000|2021-03-17 10:15:00|6749.8|6747|6753.1|6750.3|6754.6|6751.8|6747.6|6744.8|657
1615976400000|2021-03-17 10:20:00|6752.8|6750|6757.6|6754.8|6761.3|6758.5|6752.1|6749.3|234
1615976700000|2021-03-17 10:25:00|6757.1|6754.3|6743.6|6740.8|6757.3|6754.5|6742.9|6740.1|3275
1615977000000|2021-03-17 10:30:00|6743.9|6741.1|6750.7|6747.9|6751|6748.2|6741.5|6738.7|2341
1615977300000|2021-03-17 10:35:00|6750.4|6747.6|6751|6748.2|6752.5|6749.7|6745.9|6743.1|745
1615977600000|2021-03-17 10:40:00|6751.4|6748.6|6750.3|6747.5|6751.5|6748.7|6743.8|6741|300
1615977900000|2021-03-17 10:45:00|6751|6748.2|6743|6740.2|6752.2|6749.4|6740.8|6738|843
1615978200000|2021-03-17 10:50:00|6742.8|6740|6742|6739.2|6743.3|6740.5|6730.8|6728|1402
1615978500000|2021-03-17 10:55:00|6741.5|6738.7|6732.8|6730|6742.2|6739.4|6726.1|6722.9|1168
1615978800000|2021-03-17 11:00:00|6732.6|6729.8|6725.1|6722.3|6733.8|6731|6724.8|6722|1195
1615979100000|2021-03-17 11:05:00|6725.8|6723|6721.1|6718.3|6727.6|6724.8|6717.4|6714.6|1346
1615979400000|2021-03-17 11:10:00|6721.4|6718.6|6737.7|6734.9|6738.2|6735.4|6718.9|6716.1|2162
1615979700000|2021-03-17 11:15:00|6737.2|6734.4|6738|6735.2|6745.9|6743.1|6733.7|6730.9|1812
1615980000000|2021-03-17 11:20:00|6737.8|6735|6737.2|6734.4|6740.7|6737.9|6733.9|6731.1|964
1615980300000|2021-03-17 11:25:00|6737|6734.2|6739.2|6736.4|6739.7|6736.9|6733.2|6730.4|740
1615980600000|2021-03-17 11:30:00|6738.9|6736.1|6740.4|6737.6|6747.6|6744.8|6736.4|6733.6|984
1615980900000|2021-03-17 11:35:00|6740.1|6737.3|6742.2|6739.4|6743.2|6740.4|6737.2|6734.4|424
1615981200000|2021-03-17 11:40:00|6742|6739.2|6749.9|6747.1|6751.9|6749.1|6739.7|6736.9|929
1615981500000|2021-03-17 11:45:00|6749.6|6746.8|6748.4|6745.6|6754.2|6751.4|6746.6|6743.8|1572
1615981800000|2021-03-17 11:50:00|6748.2|6745.4|6754.2|6751.4|6755.9|6753.1|6743.2|6740.4|862
1615982100000|2021-03-17 11:55:00|6754.4|6751.6|6756.7|6753.9|6759.8|6757|6753.2|6750.4|459
1615982400000|2021-03-17 12:00:00|6756.8|6754|6748.3|6745.5|6759.7|6756.9|6743.5|6740.7|1344
1615982700000|2021-03-17 12:05:00|6748|6745.2|6739.7|6736.9|6751.5|6748.7|6737.2|6734.4|626
1615983000000|2021-03-17 12:10:00|6740|6737.2|6744.8|6742|6747.5|6744.7|6739.3|6736.5|515
1615983300000|2021-03-17 12:15:00|6745|6742.2|6735.5|6732.7|6754.6|6751.8|6734.8|6732|1336
1615983600000|2021-03-17 12:20:00|6735.3|6732.5|6720.7|6717.9|6736.3|6733.5|6714.8|6712|3878
1615983900000|2021-03-17 12:25:00|6720.5|6717.7|6722.2|6719.4|6726.4|6723.6|6715.7|6712.9|919
1615984200000|2021-03-17 12:30:00|6721.9|6719.1|6732.6|6729.8|6733.1|6730.3|6719|6716.2|1270
1615984500000|2021-03-17 12:35:00|6733.1|6730.3|6729.6|6726.8|6739.1|6736.3|6725.4|6722.6|1266
1615984800000|2021-03-17 12:40:00|6729.4|6726.6|6733.4|6730.6|6734.4|6731.6|6726.4|6723.6|809
1615985100000|2021-03-17 12:45:00|6733.7|6730.9|6740.9|6738.1|6740.9|6738.1|6727.4|6724.6|806
1615985400000|2021-03-17 12:50:00|6740.6|6737.8|6735.2|6732.4|6742.4|6739.6|6727.4|6724.6|874
1615985700000|2021-03-17 12:55:00|6735.4|6732.6|6731.7|6728.9|6741.2|6738.4|6729.5|6726.7|696
1615986000000|2021-03-17 13:00:00|6732|6729.2|6705.7|6702.9|6735.9|6733.1|6697.7|6694.9|3111
1615986300000|2021-03-17 13:05:00|6705.8|6703|6725.5|6722.7|6727.6|6724.7|6702.2|6699.4|1860
1615986600000|2021-03-17 13:10:00|6725.3|6722.5|6741.4|6738.6|6743.7|6740.9|6723.5|6720.7|1571
1615986900000|2021-03-17 13:15:00|6741.7|6738.9|6741.8|6739|6743|6740.2|6733.3|6730.5|1386
1615987200000|2021-03-17 13:20:00|6741.3|6738.5|6749.2|6746.4|6751|6748.2|6739.8|6737|1186
1615987500000|2021-03-17 13:25:00|6749.5|6746.7|6753.9|6751.1|6757.2|6754.4|6748.7|6745.9|852
1615987800000|2021-03-17 13:30:00|6754.2|6751.4|6756.5|6753.7|6758.4|6755.6|6748.7|6745.9|1710
1615988100000|2021-03-17 13:35:00|6755.9|6753.1|6757|6754.2|6761.9|6759.1|6750|6747.2|1665
1615988400000|2021-03-17 13:40:00|6757.3|6754.5|6765.4|6762.6|6766.7|6763.9|6754.3|6751.5|1542
1615988700000|2021-03-17 13:45:00|6765.2|6762.4|6763.7|6760.9|6772.1|6769.3|6763.2|6760.4|977
1615989000000|2021-03-17 13:50:00|6763.4|6760.6|6768.1|6765.3|6772.7|6769.9|6760.7|6757.9|673
1615989300000|2021-03-17 13:55:00|6767.9|6765.1|6766.1|6763.3|6771.7|6768.9|6763.1|6760.3|1709
1615989600000|2021-03-17 14:00:00|6767.1|6764.3|6775.7|6772.9|6778|6775.2|6765.7|6762.9|1386
1615989900000|2021-03-17 14:05:00|6776|6773.2|6763.7|6760.9|6776.7|6773.9|6762.7|6759.9|902
1615990200000|2021-03-17 14:10:00|6764|6761.2|6775.7|6772.9|6776.3|6773.5|6763.9|6761.1|1320
1615990500000|2021-03-17 14:15:00|6776.3|6773.5|6769.5|6766.7|6781|6778.2|6767|6764.2|944
1615990800000|2021-03-17 14:20:00|6770|6767.2|6761|6758.2|6773.5|6770.7|6757.3|6754.5|1051
1615991100000|2021-03-17 14:25:00|6761.3|6758.5|6759.5|6756.7|6769.3|6766.5|6755.1|6752.3|1145
1615991400000|2021-03-17 14:30:00|6763.4|6753.4|6751|6748.2|6763.4|6754.8|6725.6|6722.8|4406
1615991700000|2021-03-17 14:35:00|6750.6|6747.8|6730.6|6727.8|6752.3|6749.5|6721.6|6718.8|3632
1615992000000|2021-03-17 14:40:00|6730.4|6727.6|6725.1|6722.3|6737.9|6735.1|6723.6|6720.8|2948
1615992300000|2021-03-17 14:45:00|6724.9|6722.1|6716.4|6713.6|6725.6|6722.8|6714.9|6712.1|4898
1615992600000|2021-03-17 14:50:00|6716.2|6713.4|6729.3|6726.5|6732.9|6730.1|6716.2|6713.4|1729
1615992900000|2021-03-17 14:55:00|6728.9|6726.1|6723.9|6721.1|6728.9|6726.1|6722.6|6719.8|1590
1615993200000|2021-03-17 15:00:00|6724.4|6721.6|6724.7|6721.9|6730.4|6727.6|6719.2|6716.4|1442
1615993500000|2021-03-17 15:05:00|6724.4|6721.6|6719.9|6717.1|6734.6|6731.8|6717.2|6714.4|1429
1615993800000|2021-03-17 15:10:00|6719.6|6716.8|6710.4|6707.6|6720.4|6717.6|6705.9|6703.1|2368
1615994100000|2021-03-17 15:15:00|6710.2|6707.4|6711.9|6709.1|6715.2|6712.4|6706.6|6703.8|1436
1615994400000|2021-03-17 15:20:00|6711.6|6708.8|6733|6730.2|6735.7|6732.9|6710.6|6707.8|2456
1615994700000|2021-03-17 15:25:00|6733.7|6730.9|6731.7|6728.9|6742.3|6739.5|6727|6724.2|1703
1615995000000|2021-03-17 15:30:00|6732|6729.2|6730.5|6727.7|6737.3|6734.5|6730.3|6727.5|840
1615995300000|2021-03-17 15:35:00|6730.8|6728|6721|6718.2|6736|6733.2|6719|6716.2|1822
1615995600000|2021-03-17 15:40:00|6721.3|6718.5|6734|6731.2|6740|6737.2|6719.3|6716.5|1977
1615995900000|2021-03-17 15:45:00|6733.7|6730.9|6746.5|6743.7|6749.8|6747|6733.7|6730.9|1217
1615996200000|2021-03-17 15:50:00|6747|6744.2|6745.7|6742.9|6749|6746.2|6744.7|6741.9|911
1615996500000|2021-03-17 15:55:00|6746|6743.2|6738.2|6735.4|6747.3|6744.5|6736.7|6733.9|1172
1615996800000|2021-03-17 16:00:00|6737.7|6734.9|6748.7|6745.9|6750.3|6747.5|6737.7|6734.9|1281
1615997100000|2021-03-17 16:05:00|6748.4|6745.6|6746.3|6743.5|6750.6|6747.8|6741.3|6738.5|2384
1615997400000|2021-03-17 16:10:00|6746.7|6743.9|6749.5|6746.7|6750.3|6747.5|6744.3|6741.5|1565
1615997700000|2021-03-17 16:15:00|6749.3|6746.5|6753.5|6750.7|6756|6753.2|6746.5|6743.7|952
1615998000000|2021-03-17 16:20:00|6753.2|6750.4|6741|6738.2|6756.5|6753.7|6737|6734.2|2410
1615998300000|2021-03-17 16:25:00|6741.3|6738.5|6739.6|6736.8|6749.5|6746.7|6738.9|6736.1|3347
1615998600000|2021-03-17 16:30:00|6739.3|6736.5|6734.9|6732.1|6740.3|6737.5|6733.3|6730.5|3305
1615998900000|2021-03-17 16:35:00|6735.1|6732.3|6737.4|6734.6|6740.6|6737.8|6734.9|6732.1|958
1615999200000|2021-03-17 16:40:00|6737.1|6734.3|6723.8|6721|6737.6|6734.8|6722.5|6719.7|2131
1615999500000|2021-03-17 16:45:00|6723.5|6720.7|6719.8|6717|6728.8|6726|6719.2|6716.4|743
1615999800000|2021-03-17 16:50:00|6719.5|6716.7|6720.6|6717.8|6725.8|6723|6718.2|6715.4|868
1616000100000|2021-03-17 16:55:00|6720.5|6717.7|6725.1|6722.3|6726.3|6723.5|6717.1|6714.3|1597
1616000400000|2021-03-17 17:00:00|6725.3|6722.5|6738.6|6735.8|6739.3|6736.5|6724.1|6721.3|1543
1616000700000|2021-03-17 17:05:00|6738.5|6735.7|6722.8|6720|6738.5|6735.7|6722.1|6719.3|1867
1616001000000|2021-03-17 17:10:00|6723.4|6720.6|6715.6|6712.8|6724.1|6721.3|6714.4|6711.6|1146
1616001300000|2021-03-17 17:15:00|6715.8|6713|6688.6|6685.8|6715.9|6713.1|6688.6|6685.8|8568
1616001600000|2021-03-17 17:20:00|6689.3|6686.5|6677.6|6674.8|6690.3|6687.5|6674.1|6671.3|5880
1616001900000|2021-03-17 17:25:00|6677.8|6675|6700.1|6697.3|6701|6698.2|6677.3|6674.5|2348
1616002200000|2021-03-17 17:30:00|6700.8|6698|6732.1|6729.3|6732.4|6729.6|6697.1|6694.3|6466
1616002500000|2021-03-17 17:35:00|6731.7|6728.9|6743.7|6740.9|6744.1|6741.3|6726.9|6724.1|4207
1616002800000|2021-03-17 17:40:00|6744.1|6741.3|6752.6|6749.8|6756.1|6753.3|6743.1|6740.3|2177
1616003100000|2021-03-17 17:45:00|6752.3|6749.5|6759.3|6756.5|6760.1|6757.3|6749.1|6746.3|1510
1616003400000|2021-03-17 17:50:00|6759.6|6756.8|6759.1|6756.3|6764.8|6762|6755.1|6752.3|2043
1616003700000|2021-03-17 17:55:00|6758.9|6756.1|6750|6747.2|6764.9|6762.1|6748.2|6745.4|1322
1616004000000|2021-03-17 18:00:00|6750.2|6747.4|6760.9|6758.1|6780.4|6777.6|6749.2|6746.4|3052
1616004300000|2021-03-17 18:05:00|6761.2|6758.4|6770.6|6767.8|6780.7|6777.9|6760.4|6757.6|1328
1616004600000|2021-03-17 18:10:00|6770.4|6767.6|6785.1|6782.3|6790.9|6788.1|6769.9|6767.1|2151
1616004900000|2021-03-17 18:15:00|6785.3|6782.5|6773.9|6771.1|6788.8|6786|6771.3|6768.5|1706
1616005200000|2021-03-17 18:20:00|6774.3|6771.5|6776.1|6773.3|6782.3|6779.5|6769.4|6766.6|1759
1616005500000|2021-03-17 18:25:00|6775.9|6773.1|6776.5|6773.7|6784.3|6781.5|6770.1|6767.3|6919
1616005800000|2021-03-17 18:30:00|6776.2|6773.4|6763.1|6760.3|6777.1|6774.3|6763.1|6760.3|2646
1616006100000|2021-03-17 18:35:00|6763.3|6760.5|6771.4|6768.6|6777.1|6774.3|6762.7|6759.9|1824
1616006400000|2021-03-17 18:40:00|6771.7|6768.9|6785.1|6782.3|6785.4|6782.6|6770.7|6767.9|474
1616006700000|2021-03-17 18:45:00|6784.9|6782.1|6783.6|6780.8|6787.4|6784.6|6778.9|6776.1|402
1616007000000|2021-03-17 18:50:00|6783.9|6781.1|6782.3|6779.5|6784.9|6781.3|6779.8|6774.9|303
1616007300000|2021-03-17 18:55:00|6782.1|6779.3|6786.1|6783.3|6787.1|6784.3|6782.1|6779.3|574
1616007600000|2021-03-17 19:00:00|6786.3|6783.5|6785.9|6783.1|6787.4|6784.6|6780.1|6777.3|768
1616007900000|2021-03-17 19:05:00|6785.1|6782.3|6782.5|6779.7|6785.1|6782.3|6780.1|6777.3|539
1616008200000|2021-03-17 19:10:00|6782.8|6780|6781.4|6778.6|6783.8|6781|6778.8|6776|552
1616008500000|2021-03-17 19:15:00|6782.1|6779.3|6773.3|6770.5|6782.9|6780.1|6772.1|6769.3|676
1616008800000|2021-03-17 19:20:00|6773.4|6770.6|6770.4|6767.6|6775.1|6772.3|6769.1|6766.3|93
1616009100000|2021-03-17 19:25:00|6770.8|6768|6780.8|6778|6780.8|6778|6770.4|6767.6|256
1616009400000|2021-03-17 19:30:00|6780.6|6777.8|6784.9|6782.1|6785.7|6782.9|6779.4|6776.6|426
1616009700000|2021-03-17 19:35:00|6784.4|6781.6|6781.9|6779.1|6786.1|6783.3|6781.1|6778.3|157
1616010000000|2021-03-17 19:40:00|6782.1|6779.3|6776.6|6773.8|6784.7|6781.9|6776.1|6773.3|349
1616010300000|2021-03-17 19:45:00|6776.4|6773.6|6778.6|6775.8|6783.6|6780.8|6776.1|6773.3|139
1616010600000|2021-03-17 19:50:00|6778.4|6775.6|6781.1|6778.3|6782.6|6779.8|6777.4|6774.6|133
1616010900000|2021-03-17 19:55:00|6780.6|6777.8|6778.2|6775.4|6781.1|6778.3|6773.7|6770.9|298
1616011200000|2021-03-17 20:00:00|6778.4|6775.6|6773.6|6770.8|6780|6777.2|6773.4|6770.6|205
1616011500000|2021-03-17 20:05:00|6774.2|6771.4|6769.4|6766.6|6774.7|6771.9|6769.4|6766.6|79
1616011800000|2021-03-17 20:10:00|6768.6|6765.8|6772.2|6769.4|6772.7|6769.9|6768.4|6765.6|153
1616012100000|2021-03-17 20:15:00|6772.7|6769.9|6775.2|6772.4|6776.2|6773.4|6772.5|6769.7|117
1616012400000|2021-03-17 20:20:00|6775|6772.2|6772.2|6769.4|6775.1|6772.3|6770.9|6768.1|371
1616012700000|2021-03-17 20:25:00|6771.6|6768.8|6772.7|6769.9|6773.2|6770.4|6770.4|6767.6|108
1616013000000|2021-03-17 20:30:00|6772.4|6769.6|6770.9|6768.1|6773|6770.2|6770.4|6767.6|35
1616013300000|2021-03-17 20:35:00|6771.4|6768.6|6770.7|6767.9|6772.7|6769.9|6770.4|6767.6|64
1616013600000|2021-03-17 20:40:00|6771.2|6768.4|6771.4|6768.6|6771.7|6768.9|6770.1|6767.3|17
1616013900000|2021-03-17 20:45:00|6770.9|6768.1|6761.9|6759.1|6772.2|6769.4|6756.9|6754.1|315
1616014200000|2021-03-17 20:50:00|6761.5|6758.7|6761.2|6758.4|6767|6764.2|6758.5|6755.7|140
1616014500000|2021-03-17 20:55:00|6760.5|6757.7|6758.9|6756.1|6765.4|6760.1|6756.9|6752.1|165
1616014800000|2021-03-17 21:00:00|6759.3|6755.3|6764.3|6754.3|6764.3|6756.2|6757.8|6751.4|28
1616015100000|2021-03-17 21:05:00|6764.4|6754.4|6767.3|6757.3|6767.3|6759.3|6761.5|6754.4|1
1616015400000|2021-03-17 21:10:00|6765.8|6755.8|6760|6757.2|6766.8|6757.5|6759.5|6754.1|32
1616015700000|2021-03-17 21:15:00|6759.9|6755.9|6760|6757.2|6760.2|6757.2|6758.8|6755.6|22
1616016000000|2021-03-17 21:20:00|||||||||46
1616016300000|2021-03-17 21:25:00|6760.2|6756.2|6759.9|6755.9|6760.2|6757.2|6759.6|6755.9|4
1616016600000|2021-03-17 21:30:00|6760|6757.2|6757|6754.2|6762.9|6757.2|6756.3|6751.1|69
1616016900000|2021-03-17 21:35:00|6756.6|6753.8|6758.6|6748.6|6762.6|6755.6|6755|6747.4|71
1616017200000|2021-03-17 21:40:00|6758.4|6748.4|6752.4|6749.6|6760|6752.5|6750.9|6745|31
1616017500000|2021-03-17 21:45:00|6751.3|6748.5|6757|6747|6757|6749.5|6751.3|6746|32
1616017800000|2021-03-17 21:50:00|6757.2|6747.2|6759|6749|6759|6751.5|6752.4|6746.4|5
1616018100000|2021-03-17 21:55:00|6755.5|6751.5|6753.3|6743.3|6758.5|6754.1|6748.3|6742.5|37
1616018400000|2021-03-17 22:00:00|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|0
1616025600000|2021-03-18 00:00:00|6766.8|6764|6776|6773.2|6780.4|6777.5|6761.6|6755.6|242
1616025900000|2021-03-18 00:05:00|6775.8|6773|6772|6769.2|6777.1|6773.5|6770|6767.2|51
1616026200000|2021-03-18 00:10:00|6771.6|6768.8|6771.4|6767.4|6773.7|6770.5|6768|6765.2|35
1616026500000|2021-03-18 00:15:00|6771|6768.2|6775.6|6772.8|6777.4|6774|6771|6767.4|21
1616026800000|2021-03-18 00:20:00|6775.3|6772.5|6772.6|6769.8|6775.3|6772.5|6771.6|6768.4|63
1616027100000|2021-03-18 00:25:00|6772.1|6769.3|6772.6|6769.8|6773|6770.2|6770.6|6767.7|8
1616027400000|2021-03-18 00:30:00|6772.3|6769.5|6772.3|6769.5|6775|6772.2|6770.3|6767|26
1616027700000|2021-03-18 00:35:00|6772.1|6769.3|6768.3|6765.5|6772.3|6769.5|6766.9|6764.1|38
1616028000000|2021-03-18 00:40:00|6768.6|6765.8|6766.3|6763.5|6768.6|6765.8|6764.9|6761.7|13
1616028300000|2021-03-18 00:45:00|6766.6|6763.8|6762.1|6759.3|6766.6|6763.8|6761.6|6758.8|32
1616028600000|2021-03-18 00:50:00|6762.4|6759.6|6762.6|6759.8|6763.4|6760.2|6761|6758.2|25
1616028900000|2021-03-18 00:55:00|6763.6|6760.8|6755.9|6753.1|6764.6|6761.8|6755.9|6753.1|24
1616029200000|2021-03-18 01:00:00|6755.4|6752.6|6752.6|6749.8|6767.3|6764.5|6751.8|6749|164
1616029500000|2021-03-18 01:05:00|6753.4|6749.4|6757.9|6755.1|6758.9|6756.1|6750.3|6747|192
1616029800000|2021-03-18 01:10:00|6757.8|6755|6754.9|6752.1|6763|6759.8|6753.8|6751|129
1616030100000|2021-03-18 01:15:00|6755.3|6752.5|6760.3|6757.5|6763|6759.5|6754.9|6752.1|85
1616030400000|2021-03-18 01:20:00|6760.7|6756.7|6756.9|6754.1|6761.4|6758.1|6756.4|6753.6|18
1616030700000|2021-03-18 01:25:00|6756.6|6753.8|6748.7|6745.9|6756.6|6753.8|6748.7|6745.9|76
1616031000000|2021-03-18 01:30:00|6748.4|6745.6|6734.7|6731.9|6750.9|6748.1|6733.9|6731.1|277
1616031300000|2021-03-18 01:35:00|6735.4|6732.6|6745.9|6743.1|6745.9|6743.1|6735.2|6732.4|153
1616031600000|2021-03-18 01:40:00|6745.1|6742.3|6744.1|6741.3|6746.3|6743.5|6741.8|6739|89
1616031900000|2021-03-18 01:45:00|6744.3|6741.5|6744.6|6741.8|6745.3|6742.5|6739.6|6736.8|100
1616032200000|2021-03-18 01:50:00|6745.1|6742.3|6747.3|6744.5|6748.1|6745.3|6742.6|6739.8|45
1616032500000|2021-03-18 01:55:00|6747.6|6744.8|6745.9|6743.1|6752|6748|6743.1|6740.3|37
1616032800000|2021-03-18 02:00:00|6745.6|6742.8|6737.6|6734.8|6747.4|6744.5|6736.1|6733.3|207
1616033100000|2021-03-18 02:05:00|6738.6|6735.8|6737.9|6735.1|6741.1|6738.3|6734.6|6731.8|80
1616033400000|2021-03-18 02:10:00|6738.6|6735.8|6736.9|6734.1|6739.3|6736.4|6734.6|6731|59
1616033700000|2021-03-18 02:15:00|6737.7|6734.9|6738.6|6735.8|6739.2|6736.4|6736.9|6734.1|16
1616034000000|2021-03-18 02:20:00|6738.9|6736.1|6732.6|6729.8|6740.2|6737.4|6731.6|6728.8|49
1616034300000|2021-03-18 02:25:00|6732.2|6729.4|6734.7|6731.9|6734.7|6731.9|6732.2|6729.4|29
1616034600000|2021-03-18 02:30:00|6734.6|6731.8|6734.2|6731.4|6734.7|6731.9|6733.2|6730.4|32
1616034900000|2021-03-18 02:35:00|6734|6731.2|6717.6|6713.6|6734.7|6731.9|6715.7|6712.6|1156
1616035200000|2021-03-18 02:40:00|6718|6714|6724.2|6721.4|6728.6|6725.4|6717|6714|108
1616035500000|2021-03-18 02:45:00|6724.6|6720.6|6725|6722.2|6729.3|6726.4|6722.5|6719.7|328
1616035800000|2021-03-18 02:50:00|6725.2|6722.4|6734|6731.2|6734.3|6731.5|6725|6722.2|270
1616036100000|2021-03-18 02:55:00|6733.7|6730.9|6734.2|6731.4|6737.7|6734.9|6730.5|6727.3|349
1616036400000|2021-03-18 03:00:00|6734.7|6731.9|6727.8|6725|6735.2|6732.4|6726.2|6723.4|35
1616036700000|2021-03-18 03:05:00|6727|6724.2|6716.5|6713.7|6727|6724.2|6716|6713.2|256
1616037000000|2021-03-18 03:10:00|6717|6714.2|6716|6713.2|6719.2|6716.4|6713.7|6710.9|189
1616037300000|2021-03-18 03:15:00|6716.2|6713.4|6719.6|6715.6|6721.2|6718.4|6716.2|6713.4|67
1616037600000|2021-03-18 03:20:00|6718.8|6716|6716.2|6713.4|6719.6|6716|6712.3|6709.5|158
1616037900000|2021-03-18 03:25:00|6716.9|6712.9|6711.5|6708.7|6716.9|6713.4|6708.5|6705.3|113
1616038200000|2021-03-18 03:30:00|6712.3|6708.3|6714.5|6711.7|6719.6|6715.7|6711.5|6708.3|106
1616038500000|2021-03-18 03:35:00|6715|6712.2|6717.2|6714.4|6719.5|6716.7|6714.5|6711.7|40
1616038800000|2021-03-18 03:40:00|6717.5|6714.7|6721.7|6718.9|6722.2|6719.4|6717.5|6714.7|100
1616039100000|2021-03-18 03:45:00|6722.2|6719.4|6721.2|6718.4|6722.7|6719.9|6721|6718.2|22
1616039400000|2021-03-18 03:50:00|6721|6718.2|6719.5|6716.7|6722.7|6719.9|6718.5|6715.7|45
1616039700000|2021-03-18 03:55:00|6719|6716.2|6723.6|6720.8|6724.1|6721.3|6719|6716.2|41
1616040000000|2021-03-18 04:00:00|6724.1|6721.3|6731.1|6728.3|6731.1|6728.3|6724.1|6721.3|121
1616040300000|2021-03-18 04:05:00|6730.1|6727.3|6731.1|6728.3|6731.6|6728.8|6729|6726.2|45
1616040600000|2021-03-18 04:10:00|6731|6728.2|6727.1|6724.3|6731|6728.2|6727.1|6724.3|35
1616040900000|2021-03-18 04:15:00|6727|6724.2|6725.1|6722.3|6727|6724.2|6725|6722.2|34
1616041200000|2021-03-18 04:20:00|6725.3|6722.5|6726.4|6723.6|6727.9|6725.1|6725.1|6722.3|20
1616041500000|2021-03-18 04:25:00|6726.1|6723.3|6727.4|6724.6|6728.1|6725.3|6725.1|6722.3|21
1616041800000|2021-03-18 04:30:00|6726.9|6724.1|6728.8|6726|6731.2|6728.3|6726.9|6724.1|42
1616042100000|2021-03-18 04:35:00|6729.1|6726.3|6730.4|6727.6|6731.9|6729.1|6728.9|6726.1|20
1616042400000|2021-03-18 04:40:00|6730.8|6728|6731.4|6728.6|6732.9|6730.1|6730.1|6727.3|36
1616042700000|2021-03-18 04:45:00|6732.1|6729.3|6729.4|6726.6|6736.6|6733.8|6729.4|6726.6|47
1616043000000|2021-03-18 04:50:00|6729.8|6727|6733.9|6731.1|6734.1|6731.3|6728.4|6725.6|18
1616043300000|2021-03-18 04:55:00|6734.1|6731.3|6733.1|6730.3|6736.9|6734.1|6730.4|6727.6|139
1616043600000|2021-03-18 05:00:00|6732.7|6729.9|6729.1|6726.3|6734.1|6731.3|6728.4|6725.2|38
1616043900000|2021-03-18 05:05:00|6728.7|6725.9|6732.1|6729.3|6733.6|6730.8|6724.9|6722.1|111
1616044200000|2021-03-18 05:10:00|6731.4|6728.6|6733.4|6730.6|6734.9|6732.1|6729.9|6727.1|55
1616044500000|2021-03-18 05:15:00|6733.2|6730.4|6735.1|6732.3|6738.1|6735.3|6731.9|6729.1|93
1616044800000|2021-03-18 05:20:00|6735.3|6732.5|6734.6|6731.8|6737.6|6734.8|6733.6|6730.8|29
1616045100000|2021-03-18 05:25:00|6734.1|6731.3|6731.7|6728.9|6737.1|6734.3|6731.6|6728.8|31
1616045400000|2021-03-18 05:30:00|6732.1|6729.3|6736.4|6733.6|6738.1|6735.3|6724.6|6721.8|215
1616045700000|2021-03-18 05:35:00|6736.9|6734.1|6733.1|6730.3|6739.4|6736.6|6731.6|6728.8|177
1616046000000|2021-03-18 05:40:00|6734.2|6731.4|6733.4|6730.6|6736.9|6734.1|6731.4|6728.6|82
1616046300000|2021-03-18 05:45:00|6732.5|6729.7|6730|6727.2|6734|6731.2|6725.7|6722.9|297
1616046600000|2021-03-18 05:50:00|6729.9|6727.1|6721.9|6719.1|6729.9|6727.1|6717.9|6715.1|310
1616046900000|2021-03-18 05:55:00|6722|6719.2|6719.7|6716.9|6726|6723.2|6718.2|6715.4|113
1616047200000|2021-03-18 06:00:00|6720|6717.2|6722.4|6719.6|6724.5|6721.6|6715.2|6712.4|584
1616047500000|2021-03-18 06:05:00|6721.9|6719.1|6726.4|6723.6|6728.5|6725.7|6721.4|6718.6|173
1616047800000|2021-03-18 06:10:00|6726.9|6724.1|6723.2|6720.4|6727.9|6725.1|6723.2|6720.4|64
1616048100000|2021-03-18 06:15:00|6722.7|6719.9|6724.9|6722.1|6728.4|6725.6|6721|6718.2|58
1616048400000|2021-03-18 06:20:00|6725|6722.2|6736.7|6733.9|6737.2|6734.4|6724.9|6722.1|179
1616048700000|2021-03-18 06:25:00|6737|6734.2|6736.9|6734.1|6740.2|6737.4|6736.2|6733.4|150
1616049000000|2021-03-18 06:30:00|6736.2|6733.4|6745.2|6742.4|6747.2|6744.4|6736.2|6733.4|326
1616049300000|2021-03-18 06:35:00|6745.4|6742.6|6747.4|6744.6|6752.9|6750.1|6745.2|6742.4|636
1616049600000|2021-03-18 06:40:00|6747.5|6744.7|6748.5|6745.7|6750.5|6747.7|6744.5|6741.7|330
1616049900000|2021-03-18 06:45:00|6748.3|6745.5|6749.7|6746.9|6749.7|6746.9|6744.5|6741.7|139
1616050200000|2021-03-18 06:50:00|6749.5|6746.7|6749.7|6746.9|6754.5|6751.7|6747.7|6744.9|300
1616050500000|2021-03-18 06:55:00|6750|6747.2|6746.5|6743.7|6752.5|6749.7|6745.5|6742.7|238
1616050800000|2021-03-18 07:00:00|6746.3|6743.5|6759.7|6756.9|6761.5|6758.7|6746|6743.2|442
1616051100000|2021-03-18 07:05:00|6760.5|6757.7|6752.7|6749.9|6761.5|6758.7|6752.2|6749.4|306
1616051400000|2021-03-18 07:10:00|6751.2|6748.4|6740.8|6738|6751.2|6748.4|6740.2|6737.4|402
1616051700000|2021-03-18 07:15:00|6740|6737.2|6744.6|6741.8|6746|6743.2|6729.6|6726.8|770
1616052000000|2021-03-18 07:20:00|6745|6742.2|6730.3|6727.5|6746.3|6743.5|6730.1|6727.3|744
1616052300000|2021-03-18 07:25:00|6730.4|6727.6|6728.2|6725.4|6731.6|6728.8|6719.7|6716.9|774
1616052600000|2021-03-18 07:30:00|6727.7|6724.9|6713.2|6710.4|6728.9|6726.1|6713.2|6710.4|872
1616052900000|2021-03-18 07:35:00|6713.4|6710.6|6708.9|6706.1|6717.1|6714.3|6702.4|6699.6|1660
1616053200000|2021-03-18 07:40:00|6709.2|6706.4|6702.2|6699.4|6714.7|6711.9|6701|6698.2|1129
1616053500000|2021-03-18 07:45:00|6702.7|6699.9|6698.7|6695.9|6706.5|6703.7|6693.3|6690.5|921
1616053800000|2021-03-18 07:50:00|6699|6696.2|6707.5|6704.7|6708.4|6705.6|6699|6696.2|928
1616054100000|2021-03-18 07:55:00|6707.9|6705.1|6701.7|6698.9|6708.5|6705.7|6701|6698.2|479
1616054400000|2021-03-18 08:00:00|6701.5|6698.7|6714|6711.2|6715.7|6712.9|6701|6698.2|1191
1616054700000|2021-03-18 08:05:00|6714.4|6711.6|6700.8|6698|6715.7|6712.9|6700.3|6697.5|1790
1616055000000|2021-03-18 08:10:00|6700.3|6697.5|6704.5|6701.7|6708|6705.2|6700.3|6697.5|321
1616055300000|2021-03-18 08:15:00|6704|6701.2|6698.3|6695.5|6713|6710.2|6698.3|6695.5|861
1616055600000|2021-03-18 08:20:00|6696.3|6693.5|6695.8|6693|6700|6697.2|6692|6689.2|1542
1616055900000|2021-03-18 08:25:00|6695.5|6692.7|6689.3|6686.5|6699.8|6697|6685.3|6682.5|2435
1616056200000|2021-03-18 08:30:00|6689.1|6686.3|6695.6|6692.8|6695.6|6692.8|6686.6|6683.8|2762
1616056500000|2021-03-18 08:35:00|6695.3|6692.5|6704|6701.2|6712.3|6709.5|6694|6691.2|1864
1616056800000|2021-03-18 08:40:00|6704.5|6701.7|6708|6705.2|6713.3|6710|6702|6699.2|876
1616057100000|2021-03-18 08:45:00|6708.3|6705.5|6686.1|6683.3|6712|6709.2|6685.6|6682.8|1611
1616057400000|2021-03-18 08:50:00|6685.8|6683|6700.8|6698|6700.8|6698|6684.6|6681.8|848
1616057700000|2021-03-18 08:55:00|6700.6|6697.8|6701.1|6698.3|6707.1|6704.3|6696.6|6693.8|871
1616058000000|2021-03-18 09:00:00|6701.6|6698.8|6703.4|6700.6|6707.1|6704.3|6697.1|6694.3|424
1616058300000|2021-03-18 09:05:00|6703.9|6701.1|6713.1|6710.3|6717.6|6714.8|6703.3|6700.5|1296
1616058600000|2021-03-18 09:10:00|6713.3|6710.5|6712.9|6710.1|6717.6|6714.8|6708.3|6705.5|711
1616058900000|2021-03-18 09:15:00|6713.1|6710.3|6712.7|6709.9|6718.1|6715.3|6710.9|6708.1|689
1616059200000|2021-03-18 09:20:00|6712.9|6710.1|6716.7|6713.9|6718.7|6715.9|6711.2|6708.4|380
1616059500000|2021-03-18 09:25:00|6716.2|6713.4|6714.6|6711.8|6718.6|6715.8|6707.9|6705.1|1166
1616059800000|2021-03-18 09:30:00|6714.3|6711.5|6719.6|6716.8|6722.3|6719.5|6712.8|6710|425
1616060100000|2021-03-18 09:35:00|6719.3|6716.5|6721.1|6718.3|6722.6|6719.8|6715.6|6712.8|387
1616060400000|2021-03-18 09:40:00|6720.3|6717.5|6736.3|6733.5|6737.4|6734.6|6717.6|6714.8|1329
1616060700000|2021-03-18 09:45:00|6735.9|6733.1|6743.6|6740.8|6744.9|6742.1|6735.6|6732.8|1367
1616061000000|2021-03-18 09:50:00|6743.9|6741.1|6752.1|6749.3|6752.3|6749.5|6743.6|6740.8|528
1616061300000|2021-03-18 09:55:00|6752.3|6749.5|6756.2|6753.4|6756.9|6754.1|6746.9|6744.1|900
1616061600000|2021-03-18 10:00:00|6756.6|6753.8|6750.6|6747.8|6759.4|6756.6|6747.2|6744.4|1282
1616061900000|2021-03-18 10:05:00|6750.9|6748.1|6751.9|6749.1|6756.7|6753.9|6750.9|6748.1|740
1616062200000|2021-03-18 10:10:00|6752.1|6749.3|6745.9|6743.1|6754.2|6751.4|6743.7|6740.9|729
1616062500000|2021-03-18 10:15:00|6746.2|6743.4|6750.9|6748.1|6755.5|6752.7|6745.2|6742.4|355
1616062800000|2021-03-18 10:20:00|6751.2|6748.4|6742.9|6740.1|6753.9|6751.1|6742.2|6739.4|699
1616063100000|2021-03-18 10:25:00|6743.2|6740.4|6747.7|6744.9|6754|6751.2|6743.2|6740.4|399
1616063400000|2021-03-18 10:30:00|6747.9|6745.1|6762.5|6759.7|6763.5|6760.7|6746.9|6744.1|664
1616063700000|2021-03-18 10:35:00|6761.5|6758.7|6754|6751.2|6763|6760.2|6752.2|6749.4|563
1616064000000|2021-03-18 10:40:00|6753.9|6751.1|6757.5|6754.7|6759.2|6756.4|6753.5|6750.7|332
1616064300000|2021-03-18 10:45:00|6756.5|6753.7|6765.5|6762.7|6767.2|6764.4|6754.4|6751.6|820
1616064600000|2021-03-18 10:50:00|6765.7|6762.9|6781|6778.2|6783|6780.2|6764.5|6759.6|1948
1616064900000|2021-03-18 10:55:00|6780.7|6777.9|6782|6779.2|6784.9|6782.1|6776.9|6774.1|809
1616065200000|2021-03-18 11:00:00|6782.2|6779.4|6773.8|6771|6790.2|6787.4|6773.3|6770.5|1563
1616065500000|2021-03-18 11:05:00|6774.3|6771.5|6770.3|6767.5|6776.8|6774|6768.2|6765.4|502
1616065800000|2021-03-18 11:10:00|6770|6767.2|6765.5|6762.7|6772.5|6769.7|6763.8|6761|449
1616066100000|2021-03-18 11:15:00|6766|6763.2|6768.6|6765.8|6768.8|6766|6762.8|6760|308
1616066400000|2021-03-18 11:20:00|6768.8|6766|6768.3|6765.5|6770.3|6767.5|6764.1|6761.3|321
1616066700000|2021-03-18 11:25:00|6768.1|6765.3|6767.3|6764.5|6774|6771.2|6767.1|6764.3|302
1616067000000|2021-03-18 11:30:00|6767|6764.2|6765.8|6763|6768.5|6765.7|6763.3|6760.5|343
1616067300000|2021-03-18 11:35:00|6765.3|6762.5|6750.5|6747.7|6765.8|6763|6749.3|6746.5|1427
1616067600000|2021-03-18 11:40:00|6750.6|6747.8|6732.8|6730|6751.1|6748.3|6721.5|6718.7|1339
1616067900000|2021-03-18 11:45:00|6733.1|6730.3|6730.4|6727.6|6734|6731.2|6720.8|6718|1699
1616068200000|2021-03-18 11:50:00|6729.9|6727.1|6726.6|6723.8|6734.4|6731.6|6724.8|6722|957
1616068500000|2021-03-18 11:55:00|6726.9|6724.1|6731.9|6729.1|6733.8|6731|6724.8|6722|672
1616068800000|2021-03-18 12:00:00|6732.3|6729.5|6725.7|6722.9|6737.1|6734.3|6722.1|6719.3|2485
1616069100000|2021-03-18 12:05:00|6725.6|6722.8|6727.7|6724.9|6734.6|6731.8|6719.1|6716.3|1298
1616069400000|2021-03-18 12:10:00|6727.6|6724.8|6712.9|6710.1|6730.7|6727.9|6712.1|6709.3|3415
1616069700000|2021-03-18 12:15:00|6711.9|6709.1|6707.9|6705.1|6714.1|6711.3|6700.9|6698.1|1946
1616070000000|2021-03-18 12:20:00|6707.6|6704.8|6701.4|6698.6|6707.6|6704.8|6699|6696.2|3859
1616070300000|2021-03-18 12:25:00|6701.7|6698.9|6705.5|6702.7|6707.7|6704.9|6699.7|6696.9|1637
1616070600000|2021-03-18 12:30:00|6706.4|6703.6|6700.8|6698|6707.7|6704.9|6693.3|6690.5|2253
1616070900000|2021-03-18 12:35:00|6700.7|6697.9|6689.4|6686.6|6706.3|6703.5|6688.5|6685.7|1914
1616071200000|2021-03-18 12:40:00|6688.7|6685.9|6702.5|6699.7|6704|6701.2|6688|6685.2|1690
1616071500000|2021-03-18 12:45:00|6702.2|6699.4|6703.2|6700.4|6709.3|6706.5|6697.3|6694.5|1855
1616071800000|2021-03-18 12:50:00|6703|6700.2|6697|6694.2|6707.3|6704.5|6695|6692.2|1534
1616072100000|2021-03-18 12:55:00|6696.8|6694|6701.3|6698.5|6705.7|6702.9|6692.3|6689.5|481
1616072400000|2021-03-18 13:00:00|6701|6698.2|6664.3|6661.5|6701.2|6698.4|6658.8|6656|7870
1616072700000|2021-03-18 13:05:00|6664.6|6661.8|6648.6|6645.8|6668.6|6665.8|6645.5|6642.7|4942
1616073000000|2021-03-18 13:10:00|6648.5|6645.7|6666.7|6663.9|6676.2|6673.4|6647|6644.2|3778
1616073300000|2021-03-18 13:15:00|6667.7|6664.9|6653.3|6650.5|6667.7|6664.9|6652.6|6649.8|1644
1616073600000|2021-03-18 13:20:00|6653.6|6650.8|6655.6|6652.8|6658.6|6655.8|6650.1|6647.3|1931
1616073900000|2021-03-18 13:25:00|6654.5|6651.7|6640.6|6637.8|6661.7|6658.9|6640.3|6637.5|3373
1616074200000|2021-03-18 13:30:00|6640.8|6638|6635.6|6632.8|6648|6645.2|6627.3|6624.5|12572
1616074500000|2021-03-18 13:35:00|6635.4|6632.6|6627.9|6625.1|6635.6|6632.8|6611.3|6608.5|6030
1616074800000|2021-03-18 13:40:00|6627.8|6625|6618.1|6615.3|6639|6636.2|6617.9|6615.1|3295
1616075100000|2021-03-18 13:45:00|6617.6|6614.8|6616.3|6613.5|6623.6|6620.8|6612.3|6609.5|4202
1616075400000|2021-03-18 13:50:00|6615.9|6613.1|6630.6|6627.8|6631.9|6629.1|6606.6|6603.8|5114
1616075700000|2021-03-18 13:55:00|6630.3|6627.5|6640.9|6638.1|6645.6|6642.8|6622.3|6619.5|3670
1616076000000|2021-03-18 14:00:00|6641.3|6638.5|6615.6|6612.8|6645.6|6642.8|6615.6|6612.8|1823
1616076300000|2021-03-18 14:05:00|6615.9|6613.1|6616.6|6613.8|6628.3|6622.8|6607.4|6604.6|3633
1616076600000|2021-03-18 14:10:00|6616.4|6613.6|6598.6|6595.8|6618.9|6616.1|6592.2|6589.4|4203
1616076900000|2021-03-18 14:15:00|6597.9|6595.1|6591.9|6589.1|6600.2|6597.4|6585.9|6583.1|3348
1616077200000|2021-03-18 14:20:00|6591.6|6588.8|6546.1|6543.3|6593.9|6591.1|6532.2|6529.4|10564
1616077500000|2021-03-18 14:25:00|6545.9|6543.1|6528.9|6526.1|6552.9|6550.1|6525.4|6519|4705
1616077800000|2021-03-18 14:30:00|6529.1|6526.3|6535.7|6532.9|6540.1|6536.8|6511.2|6508.4|4957
1616078100000|2021-03-18 14:35:00|6535.2|6532.4|6540.5|6537.7|6549.2|6546.4|6526.2|6522.3|3492
1616078400000|2021-03-18 14:40:00|6539.7|6536.9|6532.7|6529.9|6540.2|6537.4|6525.9|6523.1|4079
1616078700000|2021-03-18 14:45:00|6532.2|6529.4|6509.2|6506.4|6537.5|6534.7|6505|6502.2|8262
1616079000000|2021-03-18 14:50:00|6509.5|6506.7|6496.7|6493.9|6509.5|6506.7|6485.5|6482.7|8139
1616079300000|2021-03-18 14:55:00|6496.5|6493.7|6500.8|6498|6508.8|6506|6489.8|6487|3071
1616079600000|2021-03-18 15:00:00|6500.7|6497.9|6503.8|6501|6503.8|6501|6480.5|6477.7|4990
1616079900000|2021-03-18 15:05:00|6503.3|6500.5|6524.5|6521.7|6529.7|6526.9|6501|6498.2|6924
1616080200000|2021-03-18 15:10:00|6524|6521.2|6513.7|6510.9|6527|6524.2|6506.5|6503.7|1941
1616080500000|2021-03-18 15:15:00|6513.5|6510.7|6517.5|6514.7|6528.5|6525.7|6504.2|6501.4|3986
1616080800000|2021-03-18 15:20:00|6517.9|6515.1|6509.5|6506.7|6518.4|6515.6|6506.9|6504.1|2013
1616081100000|2021-03-18 15:25:00|6509.9|6507.1|6509.9|6507.1|6511.2|6508.4|6503.2|6500.4|1366
1616081400000|2021-03-18 15:30:00|6510.2|6507.4|6513.4|6510.6|6514.2|6511.4|6500.5|6497.7|2534
1616081700000|2021-03-18 15:35:00|6513.7|6510.9|6510.5|6507.7|6517.9|6515.1|6503.7|6500.9|2571
1616082000000|2021-03-18 15:40:00|6510.9|6508.1|6513.5|6510.7|6517.5|6514.7|6505.9|6503.1|3310
1616082300000|2021-03-18 15:45:00|6513.9|6511.1|6517|6514.2|6524.9|6522.1|6511.9|6509.1|2677
1616082600000|2021-03-18 15:50:00|6517.5|6514.7|6519.5|6516.7|6521.9|6519.1|6512.5|6509.7|1098
1616082900000|2021-03-18 15:55:00|6518.5|6515.7|6520.4|6517.6|6521.9|6519.1|6505.9|6503.1|2101
1616083200000|2021-03-18 16:00:00|6520|6517.2|6546.7|6543.9|6546.9|6544.1|6519.9|6517.1|3600
1616083500000|2021-03-18 16:05:00|6546.9|6544.1|6539.9|6537.1|6552.9|6550.1|6530.5|6527.7|2041
1616083800000|2021-03-18 16:10:00|6539.5|6536.7|6535.5|6532.7|6540.5|6537.7|6534.7|6531.9|962
1616084100000|2021-03-18 16:15:00|6535.9|6533.1|6520.2|6517.4|6537.7|6534.9|6506.5|6503.7|2584
1616084400000|2021-03-18 16:20:00|6520.5|6517.7|6498.8|6496|6527.4|6524.6|6493.7|6490.9|3505
1616084700000|2021-03-18 16:25:00|6498.2|6495.4|6501.2|6498.4|6504.5|6501.7|6491.8|6489|4504
1616085000000|2021-03-18 16:30:00|6501.3|6498.5|6489.3|6486.5|6502.8|6500|6486.8|6484|3350
1616085300000|2021-03-18 16:35:00|6489.7|6486.9|6473.5|6470.7|6489.8|6487|6451.2|6448.4|6377
1616085600000|2021-03-18 16:40:00|6473.2|6470.4|6445.5|6442.7|6473.8|6471|6443.2|6440.4|2187
1616085900000|2021-03-18 16:45:00|6445.8|6443|6435.5|6432.7|6445.8|6443|6426.5|6423.7|5548
1616086200000|2021-03-18 16:50:00|6435.8|6433|6421.5|6418.7|6445.2|6442.4|6421.1|6418.3|3005
1616086500000|2021-03-18 16:55:00|6421.8|6419|6410.8|6408|6425.8|6423|6402|6399.2|2990
1616086800000|2021-03-18 17:00:00|6410.5|6407.7|6426|6423.2|6427|6424.2|6391.1|6388.3|3333
1616087100000|2021-03-18 17:05:00|6426.5|6423.7|6426|6423.2|6437.2|6434.4|6415.8|6413|2384
1616087400000|2021-03-18 17:10:00|6426.5|6423.7|6435.8|6433|6441.6|6438.8|6415|6412.2|2317
1616087700000|2021-03-18 17:15:00|6435.5|6432.7|6439.5|6436.7|6444.1|6441.2|6426.1|6423.3|1425
1616088000000|2021-03-18 17:20:00|6440.1|6437.3|6422.8|6420|6441.1|6438.3|6419.1|6416.3|1139
1616088300000|2021-03-18 17:25:00|6423.1|6420.3|6422.1|6419.3|6430.5|6427.7|6419.5|6416.7|2639
1616088600000|2021-03-18 17:30:00|6422|6419.2|6418|6415.2|6433.1|6430.3|6407.5|6404.7|1494
1616088900000|2021-03-18 17:35:00|6418.8|6416|6416.3|6413.5|6423.1|6420.3|6408.6|6405.8|1388
1616089200000|2021-03-18 17:40:00|6415.9|6413.1|6428.1|6425.3|6433.5|6430.7|6412.3|6409.5|1505
1616089500000|2021-03-18 17:45:00|6427.8|6425|6418.3|6415.5|6429.1|6426.3|6414.1|6411.3|701
1616089800000|2021-03-18 17:50:00|6418.6|6415.8|6430.8|6428|6431.1|6428.3|6418.6|6415.8|580
1616090100000|2021-03-18 17:55:00|6431.1|6428.3|6429.6|6426.8|6432.6|6429.8|6421.6|6418.8|940
1616090400000|2021-03-18 18:00:00|6429.8|6427|6397.3|6394.5|6431.1|6428.3|6392.8|6390|2347
1616090700000|2021-03-18 18:05:00|6398.8|6396|6361.8|6359|6398.8|6396|6358.4|6355.6|5652
1616091000000|2021-03-18 18:10:00|6361.1|6358.3|6328.6|6325.8|6362.6|6359.8|6313.1|6310.3|8056
1616091300000|2021-03-18 18:15:00|6328.3|6325.5|6313.4|6310.6|6328.3|6325.5|6288.8|6285.5|7334
1616091600000|2021-03-18 18:20:00|6313.7|6310.9|6299.9|6297.1|6326.4|6323.6|6296.7|6293.9|9632
1616091900000|2021-03-18 18:25:00|6299.7|6296.9|6309.7|6306.9|6324.2|6321.4|6299.1|6296.3|14486
1616092200000|2021-03-18 18:30:00|6309.1|6306.3|6296.7|6293.9|6317.7|6314.9|6293.4|6290.6|4576
1616092500000|2021-03-18 18:35:00|6296.4|6293.6|6273.7|6270.9|6296.9|6294.1|6256|6253.2|9075
1616092800000|2021-03-18 18:40:00|6273.4|6270.6|6291.2|6288.4|6297.4|6294.6|6270.9|6268.1|2824
1616093100000|2021-03-18 18:45:00|6291.5|6288.7|6307.7|6304.9|6307.7|6304.9|6288.2|6285.4|1562
1616093400000|2021-03-18 18:50:00|6307.5|6304.7|6290|6287.2|6308.4|6305.6|6290|6287.2|1365
1616093700000|2021-03-18 18:55:00|6290.2|6287.4|6254|6251.2|6294.9|6292.1|6246|6243.2|2587
1616094000000|2021-03-18 19:00:00|6253.7|6250.9|6245.7|6242.9|6269.2|6266.4|6244.9|6242.1|2690
1616094300000|2021-03-18 19:05:00|6245.5|6242.7|6249.4|6246.6|6267.4|6264.6|6237.7|6234.9|2564
1616094600000|2021-03-18 19:10:00|6249.2|6246.4|6247.2|6244.4|6256.5|6253.7|6235.3|6232.5|4547
1616094900000|2021-03-18 19:15:00|6246.5|6243.7|6240.2|6237.4|6257.7|6254.9|6231.7|6228.9|3748
1616095200000|2021-03-18 19:20:00|6238.5|6235.7|6233.2|6230.4|6246.7|6243.9|6230.5|6227.7|2235
1616095500000|2021-03-18 19:25:00|6233.8|6231|6220.8|6218|6233.8|6231|6211.3|6208.5|1863
1616095800000|2021-03-18 19:30:00|6220.5|6217.7|6150.2|6147.4|6220.8|6218|6134.3|6130.3|5174
1616096100000|2021-03-18 19:35:00|6149.8|6147|6192|6189.2|6201.3|6198.5|6149.5|6146.7|4097
1616096400000|2021-03-18 19:40:00|6191.8|6189|6187.3|6184.5|6199.5|6196.7|6184.2|6181.4|1167
1616096700000|2021-03-18 19:45:00|6187.5|6184.7|6205.5|6202.7|6206.5|6203.7|6172.5|6169.7|961
1616097000000|2021-03-18 19:50:00|6205.8|6203|6228.5|6225.7|6243.2|6240.4|6202.5|6199.7|1143
1616097300000|2021-03-18 19:55:00|6228.8|6226|6252.2|6249.4|6252.2|6249.4|6216.2|6213.4|845
1616097600000|2021-03-18 20:00:00|6252|6249.2|6264.5|6261.7|6275.8|6273|6242.5|6239.7|1449
1616097900000|2021-03-18 20:05:00|6264.2|6261.4|6242.2|6239.4|6266.7|6263.9|6240.5|6237.7|895
1616098200000|2021-03-18 20:10:00|6241.8|6239|6241.8|6239|6256.2|6253.4|6240.8|6238|760
1616098500000|2021-03-18 20:15:00|6242.3|6239.5|6232.3|6229.5|6243.8|6241|6225.5|6222.7|1245
1616098800000|2021-03-18 20:20:00|6232.5|6229.7|6240.1|6237.3|6244.3|6241.5|6231.5|6228.7|564
1616099100000|2021-03-18 20:25:00|6239.5|6236.7|6240.3|6237.5|6242.3|6239.5|6232.1|6229.3|378
1616099400000|2021-03-18 20:30:00|6240.1|6237.3|6241.1|6238.3|6245.5|6242.7|6237|6234.2|323
1616099700000|2021-03-18 20:35:00|6241.3|6238.5|6245.3|6242.5|6252.1|6249.3|6241.3|6238.5|109
1616100000000|2021-03-18 20:40:00|6245|6242.2|6256.8|6254|6259.1|6256.3|6244.3|6241.5|297
1616100300000|2021-03-18 20:45:00|6256.5|6253.7|6268.3|6265.5|6275.5|6272.7|6250.8|6248|327
1616100600000|2021-03-18 20:50:00|6268.5|6265.7|6264.2|6260.2|6273.6|6270.5|6264.1|6260.2|314
1616100900000|2021-03-18 20:55:00|6264.1|6261.3|6268.4|6258.4|6275.2|6272.2|6260.1|6254.4|276
1616101200000|2021-03-18 21:00:00|6267.7|6257.7|6260.7|6250.7|6267.7|6260|6260.5|6250.7|31
1616101500000|2021-03-18 21:05:00|6262.6|6252.6|6257.9|6253.9|6272.1|6266.2|6257.9|6252.6|29
1616101800000|2021-03-18 21:10:00|6264.4|6254.4|6275.9|6265.9|6276.2|6266.2|6264.4|6254.4|20
1616102100000|2021-03-18 21:15:00|6276.2|6266.2|6271.9|6267.9|6278.6|6270.3|6270.8|6264.7|10
1616102400000|2021-03-18 21:20:00|6276.9|6266.9|6278.4|6268.4|6278.6|6269.2|6270.8|6265.1|2
1616102700000|2021-03-18 21:25:00|6278.2|6268.2|6278.6|6268.6|6278.6|6268.6|6278.2|6268.2|0
1616103000000|2021-03-18 21:30:00|6278.4|6268.4|6279.7|6269.7|6279.7|6269.7|6278.4|6268.4|2
1616103300000|2021-03-18 21:35:00|6276.5|6272.5|6279.9|6269.9|6279.9|6272.5|6276.2|6269.7|12
1616103600000|2021-03-18 21:40:00|||||||||5
1616103900000|2021-03-18 21:45:00|6285.4|6275.4|6276.5|6272.5|6285.4|6277.2|6274.4|6267|37
1616104200000|2021-03-18 21:50:00|6276.9|6274.1|6280.9|6270.9|6282.9|6274.1|6272.9|6265.9|10
1616104500000|2021-03-18 21:55:00|6281|6271|6281.7|6271.7|6283.4|6278|6273.8|6268.5|14
1616112000000|2021-03-19 00:00:00|6286.7|6283.9|6272.5|6268.5|6298.6|6295.8|6265.7|6262.2|390
1616112300000|2021-03-19 00:05:00|6272.4|6269.6|6270.9|6268.1|6272.8|6269.6|6261.7|6258.9|182
1616112600000|2021-03-19 00:10:00|6271.4|6268.6|6273.1|6269.1|6286.2|6283.4|6271.4|6268.6|398
1616112900000|2021-03-19 00:15:00|6272.8|6268.8|6273.4|6270.6|6279.5|6276.6|6268.2|6265.4|161
1616113200000|2021-03-19 00:20:00|6273.7|6270.9|6283.1|6279.1|6288.8|6285.9|6273.4|6269.5|152
1616113500000|2021-03-19 00:25:00|6282.7|6279.9|6292.1|6288.1|6292.5|6289.2|6281.7|6278.5|103
1616113800000|2021-03-19 00:30:00|6291.4|6288.6|6284.5|6280.5|6291.8|6288.6|6281.7|6278.1|55
1616114100000|2021-03-19 00:35:00|6283.7|6280.9|6287.8|6283.8|6289.8|6286.6|6283.2|6280.4|547
1616114400000|2021-03-19 00:40:00|6287.4|6284.6|6282.8|6278.8|6291|6288.2|6282.7|6278.8|89
1616114700000|2021-03-19 00:45:00|6282.4|6279.6|6288.4|6285.6|6289.5|6286.1|6282.4|6279.6|73
1616115000000|2021-03-19 00:50:00|6288.7|6285.9|6304.4|6301.6|6304.9|6302.1|6288.4|6285.1|445
1616115300000|2021-03-19 00:55:00|6304|6301.2|6310.5|6306.5|6310.8|6307.6|6300.2|6297.4|623
1616115600000|2021-03-19 01:00:00|6310.1|6306.1|6314.7|6311.9|6315|6312.2|6299.4|6296.1|488
1616115900000|2021-03-19 01:05:00|6314.4|6311.6|6323|6320.2|6325.1|6321.7|6313|6310.2|377
1616116200000|2021-03-19 01:10:00|6322.7|6319.9|6320.4|6317.6|6328.1|6325.1|6317.4|6314.6|290
1616116500000|2021-03-19 01:15:00|6319.7|6316.9|6335.9|6333.1|6335.9|6333.1|6314.4|6311.6|671
1616116800000|2021-03-19 01:20:00|6335.5|6332.7|6327.7|6324.9|6339.4|6336.6|6327.7|6324.9|567
1616117100000|2021-03-19 01:25:00|6327.8|6325|6346.1|6342.1|6352.2|6349.4|6327.8|6325|605
1616117400000|2021-03-19 01:30:00|6345.2|6342.4|6349.7|6346.9|6354.3|6348.9|6343.2|6340.4|226
1616117700000|2021-03-19 01:35:00|6349.2|6346.4|6355.2|6352.4|6360.5|6357.7|6349.2|6346.4|606
1616118000000|2021-03-19 01:40:00|6354.8|6352|6359.5|6356.7|6361.8|6359|6350.7|6347.9|423
1616118300000|2021-03-19 01:45:00|6360.3|6357.5|6370|6367.2|6375.8|6373|6353.3|6349.8|1086
1616118600000|2021-03-19 01:50:00|6369.7|6366.9|6369.2|6366.4|6375.3|6372.5|6367.7|6364.8|431
1616118900000|2021-03-19 01:55:00|6369|6366.2|6367|6364.2|6371.6|6368.2|6363.5|6360.7|402
1616119200000|2021-03-19 02:00:00|6366.8|6364|6345.5|6342.7|6366.8|6364|6344.3|6341.5|285
1616119500000|2021-03-19 02:05:00|6345.3|6342.5|6335.7|6332.9|6348.8|6345.5|6333.7|6330.9|545
1616119800000|2021-03-19 02:10:00|6335.3|6332.5|6336.3|6333.5|6337.8|6335|6327.3|6324.5|289
1616120100000|2021-03-19 02:15:00|6336|6333.2|6338.5|6335.7|6344.2|6341.4|6335.3|6332.5|235
1616120400000|2021-03-19 02:20:00|6337.8|6335|6336.5|6333.7|6340|6337.2|6334|6330.8|188
1616120700000|2021-03-19 02:25:00|6337|6334.2|6344.3|6341.5|6352.9|6346.9|6336.3|6333.5|226
1616121000000|2021-03-19 02:30:00|6344.2|6341.4|6331.1|6327.1|6344.4|6341.4|6329.7|6326.9|186
1616121300000|2021-03-19 02:35:00|6330.3|6327.5|6321.3|6318.5|6330.3|6327.5|6320.7|6316.8|533
1616121600000|2021-03-19 02:40:00|6321.7|6318.9|6307.2|6304.4|6325.4|6322.5|6305.8|6303|712
1616121900000|2021-03-19 02:45:00|6306.8|6304|6312.3|6309.5|6313.8|6310.2|6300.3|6297.1|448
1616122200000|2021-03-19 02:50:00|6312.8|6308.8|6300.2|6297.4|6315.1|6311.5|6299.7|6296.8|424
1616122500000|2021-03-19 02:55:00|6300.7|6297.9|6295.4|6291.4|6305.4|6302.2|6290|6287.1|312
1616122800000|2021-03-19 03:00:00|6294.7|6291.9|6314.4|6310.4|6315.3|6312.5|6293.7|6290.4|658
1616123100000|2021-03-19 03:05:00|6313.3|6310.5|6313.7|6309.7|6317.4|6313.8|6311.1|6308.3|196
1616123400000|2021-03-19 03:10:00|6313|6310.2|6316.8|6314|6317.6|6314.8|6307.6|6304.7|137
1616123700000|2021-03-19 03:15:00|6317|6314.2|6334.1|6330.1|6334.1|6331.2|6317|6314.2|126
1616124000000|2021-03-19 03:20:00|6333.8|6331|6329.7|6325.7|6335.4|6332|6327.3|6324.5|125
1616124300000|2021-03-19 03:25:00|6330.1|6326.1|6320.6|6317.8|6330.1|6326.5|6319.6|6316.7|105
1616124600000|2021-03-19 03:30:00|6321.7|6317.7|6329.3|6326.5|6332.1|6329|6320.6|6317.2|104
1616124900000|2021-03-19 03:35:00|6328.8|6326|6335.8|6333|6335.8|6333|6326.1|6322.7|314
1616125200000|2021-03-19 03:40:00|6336|6333.2|6333|6330.2|6340.8|6338|6330.3|6327.1|239
1616125500000|2021-03-19 03:45:00|6333.3|6330.5|6335.1|6332.3|6336.8|6334|6330.3|6327.5|37
1616125800000|2021-03-19 03:50:00|6334.8|6332|6326.6|6323.8|6334.8|6332|6324.6|6321.8|33
1616126100000|2021-03-19 03:55:00|6326.8|6324|6326.6|6323.8|6329.4|6325.8|6325.1|6322.3|56
1616126400000|2021-03-19 04:00:00|6326.3|6323.5|6320.6|6317.8|6326.3|6323.5|6316.6|6312.7|132
1616126700000|2021-03-19 04:05:00|6320.5|6317.7|6322.3|6319.5|6323.5|6320.7|6319.1|6316.3|66
1616127000000|2021-03-19 04:10:00|6322.6|6319.8|6318.9|6316.1|6323.8|6321|6314.6|6311.8|63
1616127300000|2021-03-19 04:15:00|6319.4|6316.6|6324.3|6321.5|6326.3|6323.5|6318.9|6316.1|38
1616127600000|2021-03-19 04:20:00|6324.8|6322|6331.6|6328.8|6332.6|6329.8|6324.8|6322|128
1616127900000|2021-03-19 04:25:00|6331.1|6328.3|6329.6|6326.8|6331.6|6328.8|6328.1|6325.3|40
1616128200000|2021-03-19 04:30:00|6329.8|6327|6334.3|6331.5|6335.4|6332.5|6328.6|6325.8|50
1616128500000|2021-03-19 04:35:00|6335.3|6332.5|6337.1|6334.3|6337.3|6334.5|6329.6|6326.4|118
1616128800000|2021-03-19 04:40:00|6336.3|6333.5|6333.6|6330.8|6336.8|6334|6333.6|6330.8|25
1616129100000|2021-03-19 04:45:00|6334.1|6331.3|6335.6|6332.8|6336.8|6334|6332.6|6329.8|180
1616129400000|2021-03-19 04:50:00|6335.1|6332.3|6337.3|6334.5|6337.3|6334.5|6335.1|6332.3|87
1616129700000|2021-03-19 04:55:00|6336.9|6334.1|6339.3|6336.5|6339.4|6336.5|6336.6|6333.8|35
1616130000000|2021-03-19 05:00:00|6338.9|6336.1|6352.8|6350|6358.9|6353.1|6337.9|6335.1|512
1616130300000|2021-03-19 05:05:00|6352.6|6349.8|6340.6|6337.8|6352.6|6349.8|6337.1|6334.3|105
1616130600000|2021-03-19 05:10:00|6339.9|6337.1|6348.3|6345.5|6348.3|6345.5|6338.6|6335.8|110
1616130900000|2021-03-19 05:15:00|6348.8|6346|6331.9|6329.1|6348.8|6346|6331.1|6328.3|86
1616131200000|2021-03-19 05:20:00|6331.6|6328.8|6327.9|6325.1|6332.6|6329.8|6323.6|6320.8|219
1616131500000|2021-03-19 05:25:00|6328.3|6325.5|6326.6|6323.8|6330.4|6327.6|6325.3|6322.4|80
1616131800000|2021-03-19 05:30:00|6325.8|6323|6315.8|6313|6325.8|6323|6304.8|6302|445
1616132100000|2021-03-19 05:35:00|6315.9|6313.1|6301.2|6298.4|6322.8|6320|6298.7|6295.9|297
1616132400000|2021-03-19 05:40:00|6300.9|6298.1|6297.2|6294.4|6306.4|6303.6|6295.2|6292|364
1616132700000|2021-03-19 05:45:00|6297.9|6295.1|6309.2|6306.4|6309.6|6306.8|6297.9|6295|273
1616133000000|2021-03-19 05:50:00|6309.6|6306.8|6311.9|6309.1|6314.2|6311.4|6305.9|6302.7|255
1616133300000|2021-03-19 05:55:00|6312.4|6309.6|6307.9|6305.1|6316.3|6313.1|6306.7|6303.9|236
1616133600000|2021-03-19 06:00:00|6308.2|6305.4|6299.6|6296.8|6310.2|6307.4|6296.4|6293.6|258
1616133900000|2021-03-19 06:05:00|6299.4|6296.6|6289.2|6286.4|6300.6|6297.8|6288.7|6285.9|477
1616134200000|2021-03-19 06:10:00|6289.9|6287.1|6254.2|6251.4|6292.9|6290.1|6253.7|6250.9|1975
1616134500000|2021-03-19 06:15:00|6253.9|6251.1|6242.6|6239.8|6256.2|6253.4|6221.6|6216.5|2102
1616134800000|2021-03-19 06:20:00|6241.5|6238.7|6259.5|6256.7|6260.5|6257.1|6235.2|6232.4|891
1616135100000|2021-03-19 06:25:00|6260|6257.2|6266.2|6263.4|6271.9|6269.1|6259.2|6256.4|721
1616135400000|2021-03-19 06:30:00|6266.4|6263.6|6248.9|6246.1|6266.9|6264.1|6236.7|6233.9|1505
1616135700000|2021-03-19 06:35:00|6247.2|6244.4|6240.4|6237.6|6249.9|6247.1|6239.9|6236.6|848
1616136000000|2021-03-19 06:40:00|6239.9|6237.1|6245.2|6242.4|6248.4|6245.6|6236.7|6233.9|501
1616136300000|2021-03-19 06:45:00|6244.9|6242.1|6241.5|6238.7|6245.2|6242.4|6238.2|6235.4|554
1616136600000|2021-03-19 06:50:00|6241.9|6239.1|6252.7|6249.9|6254|6251.1|6241.5|6238.7|809
1616136900000|2021-03-19 06:55:00|6252.4|6249.6|6241.3|6238.5|6252.7|6249.9|6239.5|6236.7|297
1616137200000|2021-03-19 07:00:00|6241.2|6238.4|6269.7|6266.9|6273.2|6270.4|6229|6226.2|1403
1616137500000|2021-03-19 07:05:00|6269|6266.2|6287|6284.2|6288.7|6285.9|6266|6263.2|1518
1616137800000|2021-03-19 07:10:00|6286.7|6283.9|6300.3|6297.5|6309.3|6306.5|6278.2|6275.4|936
1616138100000|2021-03-19 07:15:00|6300.2|6297.4|6337.8|6335|6339.7|6336.9|6300.2|6297.4|1032
1616138400000|2021-03-19 07:20:00|6337.5|6334.7|6334.3|6331.5|6352.7|6349.9|6329.5|6326.7|1067
1616138700000|2021-03-19 07:25:00|6334.7|6331.9|6326.2|6323.4|6337.3|6334.5|6317.3|6314.5|1300
1616139000000|2021-03-19 07:30:00|6326.5|6323.7|6331.7|6328.9|6337.8|6335|6325|6322.2|704
1616139300000|2021-03-19 07:35:00|6331.2|6328.4|6339.7|6336.9|6342.3|6339.5|6331.2|6328.4|640
1616139600000|2021-03-19 07:40:00|6340|6337.2|6335.5|6332.7|6343.3|6340.5|6329.3|6326.5|775
1616139900000|2021-03-19 07:45:00|6335.1|6332.3|6317.5|6314.7|6339.8|6337|6316.3|6313.5|1213
1616140200000|2021-03-19 07:50:00|6317.8|6315|6265.9|6263.1|6324.3|6321.5|6265.7|6262.9|3682
1616140500000|2021-03-19 07:55:00|6266.3|6263.5|6304.2|6301.4|6306.2|6303.4|6264|6261.2|2334
1616140800000|2021-03-19 08:00:00|6304.5|6301.7|6287.9|6285.1|6306.4|6303.6|6281|6278.2|2084
1616141100000|2021-03-19 08:05:00|6287.2|6284.4|6309.8|6307|6312|6309.2|6287.2|6284.4|691
1616141400000|2021-03-19 08:10:00|6310|6307.2|6312.8|6310|6317.3|6314.5|6297.8|6295|822
1616141700000|2021-03-19 08:15:00|6313|6310.2|6321.3|6318.5|6321.3|6318.5|6306.3|6303.5|683
1616142000000|2021-03-19 08:20:00|6322|6319.2|6324.2|6321.4|6326.8|6324|6316.8|6314|834
1616142300000|2021-03-19 08:25:00|6324.5|6321.7|6346|6343.2|6350|6347.2|6321.8|6319|4566
1616142600000|2021-03-19 08:30:00|6347.2|6344.7|6357|6354.2|6371.3|6368.5|6344.8|6342|4540
1616142900000|2021-03-19 08:35:00|6356.5|6353.7|6381|6378.2|6381.3|6378.5|6354.5|6351.7|2138
1616143200000|2021-03-19 08:40:00|6380.7|6377.9|6393|6390.2|6405.3|6402.5|6376.3|6373.5|3254
1616143500000|2021-03-19 08:45:00|6392.7|6389.9|6381.5|6378.7|6396.2|6393.4|6378.7|6375.9|2774
1616143800000|2021-03-19 08:50:00|6380.5|6377.7|6407.7|6404.9|6423.3|6420.5|6380.5|6377.7|4016
1616144100000|2021-03-19 08:55:00|6407.3|6404.5|6416.7|6413.9|6418|6415.2|6401|6398.2|2092
1616144400000|2021-03-19 09:00:00|6417|6414.2|6424.7|6421.9|6425.8|6423|6404.3|6401.5|3124
1616144700000|2021-03-19 09:05:00|6424.5|6421.7|6422.7|6419.9|6425.5|6422.7|6415.3|6412.5|2144
1616145000000|2021-03-19 09:10:00|6422.5|6419.7|6428.2|6425.4|6429.3|6426.5|6421|6418.2|1695
1616145300000|2021-03-19 09:15:00|6426.2|6423.4|6413.2|6410.4|6429.3|6426.5|6408.7|6405.9|2522
1616145600000|2021-03-19 09:20:00|6413.7|6410.9|6434.6|6431.8|6436.3|6433.5|6406.5|6403.7|2176
1616145900000|2021-03-19 09:25:00|6435.1|6432.3|6397.8|6395|6445.3|6442.5|6397.7|6394.9|4246
1616146200000|2021-03-19 09:30:00|6398.2|6395.4|6401.2|6398.4|6410.7|6407.9|6394.7|6391.9|1374
1616146500000|2021-03-19 09:35:00|6401.7|6398.9|6401.3|6398.5|6417.1|6414.3|6398.1|6395.3|1228
1616146800000|2021-03-19 09:40:00|6400.6|6397.8|6409.4|6406.6|6410.4|6407.6|6391.6|6388.8|1718
1616147100000|2021-03-19 09:45:00|6407.4|6404.6|6413.4|6410.6|6417.8|6415|6405.6|6402.8|858
1616147400000|2021-03-19 09:50:00|6412.8|6410|6399.4|6396.6|6412.8|6410|6397.9|6395.1|629
1616147700000|2021-03-19 09:55:00|6399.6|6396.8|6398.6|6395.8|6401.1|6398.3|6391.3|6388.5|805
1616148000000|2021-03-19 10:00:00|6398.3|6395.5|6384.8|6382|6402|6399.2|6382|6379.2|2211
1616148300000|2021-03-19 10:05:00|6384.6|6381.8|6379.8|6377|6392.5|6389.7|6378.3|6375.5|1359
1616148600000|2021-03-19 10:10:00|6379.6|6376.8|6377|6374.2|6384.3|6381.5|6376|6373.2|635
1616148900000|2021-03-19 10:15:00|6377.1|6374.3|6389.8|6387|6401|6398.2|6374|6371.2|705
1616149200000|2021-03-19 10:20:00|6390|6387.2|6400.8|6398|6409.6|6406.8|6383.3|6380.5|1034
1616149500000|2021-03-19 10:25:00|6400.5|6397.7|6411.6|6408.8|6411.6|6408.8|6388.5|6385.7|1541
1616149800000|2021-03-19 10:30:00|6411.3|6408.5|6398.9|6396.1|6417.3|6414.5|6398.6|6395.8|603
1616150100000|2021-03-19 10:35:00|6399.8|6397|6399.6|6396.8|6407.9|6405.1|6395|6392.2|409
1616150400000|2021-03-19 10:40:00|6399.5|6396.7|6399.1|6396.3|6402.5|6399.7|6391|6388.2|404
1616150700000|2021-03-19 10:45:00|6398.8|6396|6384|6381.2|6399.3|6396.5|6381.6|6378.8|4033
1616151000000|2021-03-19 10:50:00|6383.8|6381|6373|6370.2|6388|6385.2|6369|6366.2|2883
1616151300000|2021-03-19 10:55:00|6372.6|6369.8|6361.5|6358.7|6375|6372.2|6356.3|6353.5|4146
1616151600000|2021-03-19 11:00:00|6361.3|6358.5|6349.3|6346.5|6366.3|6363.5|6348.5|6345.7|4842
1616151900000|2021-03-19 11:05:00|6349.7|6346.9|6360.7|6357.9|6363|6360.2|6349.7|6346.9|1957
1616152200000|2021-03-19 11:10:00|6360.5|6357.7|6335|6332.2|6361.3|6358.5|6334.3|6331.5|1254
1616152500000|2021-03-19 11:15:00|6334.5|6331.7|6335.5|6332.7|6350.7|6347.9|6334.3|6331.5|1174
1616152800000|2021-03-19 11:20:00|6335.3|6332.5|6341.5|6338.7|6345.2|6342.4|6333|6330.2|814
1616153100000|2021-03-19 11:25:00|6341.3|6338.5|6327.9|6325.1|6343.5|6340.7|6326.7|6323.9|6759
1616153400000|2021-03-19 11:30:00|6328.3|6325.5|6330.5|6327.7|6335.7|6332.9|6325.4|6322.6|1408
1616153700000|2021-03-19 11:35:00|6329.9|6327.1|6319.2|6316.4|6334.7|6331.9|6317.2|6314.4|1039
1616154000000|2021-03-19 11:40:00|6318.9|6316.1|6326.4|6323.6|6330|6327.2|6315.2|6312.4|4500
1616154300000|2021-03-19 11:45:00|6325.4|6322.6|6339.7|6336.9|6342.2|6339.4|6322.7|6319.9|2233
1616154600000|2021-03-19 11:50:00|6340|6337.2|6312.4|6309.6|6344.9|6342.1|6311.7|6308.9|2926
1616154900000|2021-03-19 11:55:00|6312.7|6309.9|6290.6|6287.8|6316.2|6313.4|6289|6286.2|9489
1616155200000|2021-03-19 12:00:00|6290.1|6287.3|6271.3|6268.5|6300.8|6298|6269.5|6266.7|5615
1616155500000|2021-03-19 12:05:00|6271.5|6268.7|6318.8|6316|6323.1|6320.3|6271.5|6268.7|6096
1616155800000|2021-03-19 12:10:00|6319.1|6316.3|6321.1|6318.3|6328.6|6325.8|6310.1|6307.3|2918
1616156100000|2021-03-19 12:15:00|6321.3|6318.5|6310.5|6307.7|6330.5|6327.7|6304.8|6302|3724
1616156400000|2021-03-19 12:20:00|6310.3|6307.5|6292.8|6290|6312.6|6309.8|6283.3|6280.5|2433
1616156700000|2021-03-19 12:25:00|6293.5|6290.7|6282|6279.2|6300.5|6297.7|6267.5|6264.7|2466
1616157000000|2021-03-19 12:30:00|6281.6|6278.8|6270.6|6267.8|6295.3|6292.5|6268.6|6265.8|2267
1616157300000|2021-03-19 12:35:00|6271|6268.2|6288.5|6285.7|6290.4|6287.6|6267.5|6264.7|2899
1616157600000|2021-03-19 12:40:00|6288.1|6285.3|6289.1|6286.3|6295.4|6292.6|6279.8|6277|3380
1616157900000|2021-03-19 12:45:00|6288.8|6286|6260.8|6258|6288.8|6286|6257.9|6255.1|3155
1616158200000|2021-03-19 12:50:00|6260.6|6257.8|6238.6|6235.8|6268.8|6266|6236.4|6233.6|3681
1616158500000|2021-03-19 12:55:00|6239.3|6236.5|6249.8|6247|6253.7|6250.9|6235.6|6232.8|2530
1616158800000|2021-03-19 13:00:00|6249.5|6246.7|6250.6|6247.8|6250.6|6247.8|6219.8|6217|4260
1616159100000|2021-03-19 13:05:00|6250.2|6247.4|6307.9|6305.1|6309.1|6306.3|6249.7|6246.9|4587
1616159400000|2021-03-19 13:10:00|6307.6|6304.8|6300.9|6298.1|6310.9|6308.1|6297.1|6294.3|2415
1616159700000|2021-03-19 13:15:00|6300.6|6297.8|6280.2|6277.4|6304.2|6301.4|6260.7|6257.9|3671
1616160000000|2021-03-19 13:20:00|6279.9|6277.1|6279.4|6276.6|6301.6|6298.8|6262.7|6259.9|4661
1616160300000|2021-03-19 13:25:00|6280.1|6277.3|6290.2|6287.4|6301.8|6298.3|6272.7|6269.9|2068
1616160600000|2021-03-19 13:30:00|6290.7|6287.9|6273.1|6270.3|6298.7|6295.9|6268.4|6265.6|3011
1616160900000|2021-03-19 13:35:00|6273.2|6270.4|6242.9|6240.1|6273.2|6270.4|6240.2|6237.4|3543
1616161200000|2021-03-19 13:40:00|6242.6|6239.8|6222.2|6219.4|6249.2|6246.4|6215.4|6212.6|3480
1616161500000|2021-03-19 13:45:00|6222.4|6219.6|6203.4|6200.6|6224.6|6221.8|6202.4|6199.6|2860
1616161800000|2021-03-19 13:50:00|6204.4|6201.6|6240.7|6237.9|6253.7|6250.9|6202.4|6199.6|2501
1616162100000|2021-03-19 13:55:00|6241.1|6238.3|6265.6|6262.8|6278.1|6275.3|6229.9|6227.1|2745
1616162400000|2021-03-19 14:00:00|6265.1|6262.3|6243.3|6240.5|6272.1|6269.3|6240.8|6238|1947
1616162700000|2021-03-19 14:05:00|6242.8|6240|6237.1|6234.3|6242.8|6240|6224.9|6222.1|2256
1616163000000|2021-03-19 14:10:00|6237.4|6234.6|6229.4|6226.6|6243.6|6240.8|6214.9|6212.1|2440
1616163300000|2021-03-19 14:15:00|6229.7|6226.9|6270.9|6268.1|6272.7|6269.9|6219.4|6216.6|3441
1616163600000|2021-03-19 14:20:00|6271.6|6268.8|6269.9|6267.1|6277.6|6274.8|6263.4|6260.6|2313
1616163900000|2021-03-19 14:25:00|6270.3|6267.5|6288.5|6285.7|6292.5|6289.2|6266.3|6263.5|2921
1616164200000|2021-03-19 14:30:00|6288.9|6286.1|6300|6297.2|6301.4|6298.6|6287|6284.2|3508
1616164500000|2021-03-19 14:35:00|6299.7|6296.9|6318.5|6315.7|6320.3|6317.5|6299.4|6296.6|5135
1616164800000|2021-03-19 14:40:00|6319|6316.2|6327.6|6324.8|6330.6|6327.8|6310.5|6307.7|3090
1616165100000|2021-03-19 14:45:00|6328|6325.2|6346|6343.2|6354.6|6351.8|6325.5|6322.7|3874
1616165400000|2021-03-19 14:50:00|6346.1|6343.3|6370.6|6367.8|6374.1|6371.3|6345|6342.2|3050
1616165700000|2021-03-19 14:55:00|6370.9|6368.1|6383.9|6381.1|6396.4|6393.6|6369.6|6366.8|3816
1616166000000|2021-03-19 15:00:00|6384.5|6381.7|6360.6|6357.8|6389.5|6386.7|6360.6|6357.8|3341
1616166300000|2021-03-19 15:05:00|6360.3|6357.5|6378.9|6376.1|6383.2|6380.4|6359.6|6356.8|1747
1616166600000|2021-03-19 15:10:00|6378.6|6375.8|6379.6|6376.8|6384.2|6381.4|6354.9|6352.1|1473
1616166900000|2021-03-19 15:15:00|6378.7|6375.9|6349.2|6346.4|6379.2|6376.4|6347.7|6344.9|1060
1616167200000|2021-03-19 15:20:00|6349.1|6346.3|6347.7|6344.9|6362.6|6359.8|6339.9|6337.1|2325
1616167500000|2021-03-19 15:25:00|6347.9|6345.1|6353.7|6350.9|6366.5|6363.7|6344.2|6341.4|1344
1616167800000|2021-03-19 15:30:00|6353.9|6351.1|6365.4|6362.6|6372.2|6369.4|6353.7|6350.9|1180
1616168100000|2021-03-19 15:35:00|6365.5|6362.7|6361.4|6358.6|6376.2|6373.4|6359.4|6356.6|791
1616168400000|2021-03-19 15:40:00|6361.7|6358.9|6369.3|6366.5|6373.8|6371|6361.7|6358.9|1561
1616168700000|2021-03-19 15:45:00|6369.2|6366.4|6349|6346.2|6369.2|6366.4|6347|6344.2|1636
1616169000000|2021-03-19 15:50:00|6348.7|6345.9|6353|6350.2|6358.8|6356|6344|6341.2|1461
1616169300000|2021-03-19 15:55:00|6352.7|6349.9|6370.2|6367.4|6372.5|6369.7|6345.7|6342.9|1453
1616169600000|2021-03-19 16:00:00|6370.3|6367.5|6391.6|6388.8|6391.8|6389|6370.2|6367.4|1928
1616169900000|2021-03-19 16:05:00|6391.1|6388.3|6387.6|6384.8|6395.5|6392.7|6380.8|6378|2394
1616170200000|2021-03-19 16:10:00|6388|6385.2|6394|6391.2|6395.5|6392.7|6385.6|6382.8|1696
1616170500000|2021-03-19 16:15:00|6393.8|6391|6400.1|6397.3|6405.1|6402.3|6393.5|6390.7|1972
1616170800000|2021-03-19 16:20:00|6399.8|6397|6390.5|6387.7|6402|6399.2|6387.3|6384.5|2550
1616171100000|2021-03-19 16:25:00|6390.6|6387.8|6394.5|6391.7|6400.2|6397.4|6390.4|6387.6|2661
1616171400000|2021-03-19 16:30:00|6393.8|6391|6398.5|6395.7|6402.1|6399.3|6392.1|6389.3|3370
1616171700000|2021-03-19 16:35:00|6398.1|6395.3|6425.1|6422.3|6427.1|6424.3|6393.1|6390.3|2981
1616172000000|2021-03-19 16:40:00|6424.8|6422|6423.8|6421|6428.8|6426|6417|6414.2|2018
1616172300000|2021-03-19 16:45:00|6424.4|6421.6|6421.9|6419.1|6430.1|6427.3|6421.1|6418.3|1180
1616172600000|2021-03-19 16:50:00|6422.3|6419.5|6431.1|6428.3|6432.8|6430|6419.8|6417|1633
1616172900000|2021-03-19 16:55:00|6430.8|6428|6449.3|6446.5|6452.4|6449.6|6430.1|6427.3|1913
1616173200000|2021-03-19 17:00:00|6449.6|6446.8|6460.6|6457.8|6469.6|6466.8|6443|6440.2|1957
1616173500000|2021-03-19 17:05:00|6461.1|6458.3|6459.5|6456.7|6468.5|6465.7|6451.5|6448.7|2074
1616173800000|2021-03-19 17:10:00|6459.6|6456.8|6471|6468.2|6472.5|6469.7|6450.2|6447.4|1973
1616174100000|2021-03-19 17:15:00|6471.3|6468.5|6457.4|6454.6|6478.5|6475.7|6456.2|6453.4|3414
1616174400000|2021-03-19 17:20:00|6457.5|6454.7|6448.2|6445.4|6466.6|6463.8|6448.2|6445.4|2074
1616174700000|2021-03-19 17:25:00|6448.4|6445.6|6425.1|6422.3|6451.9|6449.1|6423.2|6420.4|1598
1616175000000|2021-03-19 17:30:00|6424.7|6421.9|6408.4|6405.6|6433.7|6430.9|6405.9|6403.1|1997
1616175300000|2021-03-19 17:35:00|6407.7|6404.9|6413.5|6410.7|6421.2|6418.4|6405.5|6402.7|1208
1616175600000|2021-03-19 17:40:00|6413.9|6411.1|6425.5|6422.7|6427.9|6425.1|6411.9|6409.1|952
1616175900000|2021-03-19 17:45:00|6425.9|6423.1|6435.3|6432.5|6436.8|6434|6424.2|6421.4|1092
1616176200000|2021-03-19 17:50:00|6435.5|6432.7|6430.2|6427.4|6442.8|6440|6424.3|6421.5|787
1616176500000|2021-03-19 17:55:00|6430.3|6427.5|6434.6|6431.8|6435.8|6433|6423.8|6421|1461
1616176800000|2021-03-19 18:00:00|6434.3|6431.5|6446.9|6444.1|6450.7|6445.3|6431.6|6428.8|1412
1616177100000|2021-03-19 18:05:00|6446.4|6443.6|6426.5|6423.7|6447.1|6444.3|6423.5|6420.7|1361
1616177400000|2021-03-19 18:10:00|6426.6|6423.8|6439.4|6436.6|6440.1|6437.3|6422.8|6420|2649
1616177700000|2021-03-19 18:15:00|6439.1|6436.3|6430.3|6427.5|6439.4|6436.6|6422.8|6420|885
1616178000000|2021-03-19 18:20:00|6430.4|6427.6|6428.8|6426|6435.5|6432.7|6423.2|6420.4|1481
1616178300000|2021-03-19 18:25:00|6428.7|6425.9|6446.2|6443.4|6448.2|6445.4|6423.5|6420.7|3669
1616178600000|2021-03-19 18:30:00|6445.8|6443|6448.5|6445.7|6449.8|6447|6438.9|6436.1|2199
1616178900000|2021-03-19 18:35:00|6447.8|6445|6450.7|6447.9|6451|6448.2|6444.8|6442|881
1616179200000|2021-03-19 18:40:00|6450.5|6447.7|6459.5|6456.7|6459.8|6457|6448.7|6445.9|861
1616179500000|2021-03-19 18:45:00|6459.2|6456.4|6458.8|6456|6461.8|6459|6456.2|6453.4|465
1616179800000|2021-03-19 18:50:00|6459.3|6456.5|6442.8|6440|6461.5|6458.7|6442.5|6439.7|604
1616180100000|2021-03-19 18:55:00|6442.5|6439.7|6451.1|6448.3|6453.8|6451|6440.7|6437.9|467
1616180400000|2021-03-19 19:00:00|6450.6|6447.8|6450.1|6447.3|6456.8|6454|6450.1|6447.3|291
1616180700000|2021-03-19 19:05:00|6449.8|6447|6450.1|6447.3|6455.1|6452.3|6447.3|6444.5|236
1616181000000|2021-03-19 19:10:00|6450.6|6447.8|6442.8|6440|6452.3|6449.5|6441.8|6439|292
1616181300000|2021-03-19 19:15:00|6443.1|6440.3|6456.1|6453.3|6456.1|6453.3|6442.8|6440|141
1616181600000|2021-03-19 19:20:00|6456.8|6454|6457.6|6454.8|6459.1|6456.3|6455.1|6452.3|354
1616181900000|2021-03-19 19:25:00|6457.9|6455.1|6453.5|6450.7|6465.4|6462.6|6452.5|6449.7|614
1616182200000|2021-03-19 19:30:00|6453.6|6450.8|6457.3|6454.5|6458.3|6455.5|6450.6|6447.8|589
1616182500000|2021-03-19 19:35:00|6456.8|6454|6463.9|6461.1|6463.9|6461.1|6454.9|6452.1|70
1616182800000|2021-03-19 19:40:00|6464.3|6461.5|6470.9|6468.1|6475.4|6472.3|6463.1|6460.3|249
1616183100000|2021-03-19 19:45:00|6470.8|6468|6456.9|6454.1|6470.9|6468.1|6456.4|6453.6|137
1616183400000|2021-03-19 19:50:00|6456.8|6454|6453.8|6451|6458.4|6455.6|6451.1|6448.3|534
1616183700000|2021-03-19 19:55:00|6453.6|6450.8|6445.1|6442.3|6453.6|6450.8|6444.4|6441.6|135
1616184000000|2021-03-19 20:00:00|6445.5|6442.7|6444.8|6442|6448|6445.2|6441.8|6439|179
1616184300000|2021-03-19 20:05:00|6444.9|6442.1|6448.6|6445.8|6450.3|6447.5|6443.8|6441|57
1616184600000|2021-03-19 20:10:00|6448.3|6445.5|6447.8|6445|6450|6447.2|6443.6|6440.8|64
1616184900000|2021-03-19 20:15:00|6447.9|6445.1|6448.3|6445.5|6449.8|6447|6445.9|6443.1|49
1616185200000|2021-03-19 20:20:00|6448.1|6445.3|6442|6439.2|6448.9|6446.1|6441.5|6438.7|156
1616185500000|2021-03-19 20:25:00|6442.3|6439.5|6447.6|6444.8|6450.1|6447.3|6442.3|6439.5|125
1616185800000|2021-03-19 20:30:00|6447.1|6444.3|6440.5|6437.7|6448.1|6445.3|6437.5|6434.7|101
1616186100000|2021-03-19 20:35:00|6440.6|6437.8|6443.5|6440.7|6446|6443.2|6440.5|6437.7|44
1616186400000|2021-03-19 20:40:00|6443.3|6440.5|6443.5|6440.7|6444.5|6441.7|6440.5|6437.7|72
1616186700000|2021-03-19 20:45:00|6443.6|6440.8|6434|6431.2|6445|6442.2|6428.6|6425.6|156
1616187000000|2021-03-19 20:50:00|6434.3|6431.5|6437|6434.2|6444.1|6441.2|6431|6428.2|90
1616187300000|2021-03-19 20:55:00|6437.7|6433.7|6447.4|6437.4|6448.9|6444|6436|6431.1|122
1616187600000|2021-03-19 21:00:00|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|0
1616364000000|2021-03-21 22:00:00|6457.1|6454.3|6407.1|6397.1|6469.8|6463.4|6405.2|6396.7|369
1616364300000|2021-03-21 22:05:00|6406.7|6396.7|6410.5|6400.5|6420.8|6413.3|6397.8|6391.7|174
1616364600000|2021-03-21 22:10:00|6410.9|6400.9|6422.4|6412.4|6424.4|6417.5|6409.9|6400.9|62
1616364900000|2021-03-21 22:15:00|6419.5|6415.5|6421.5|6417.5|6425.5|6419.3|6415.2|6407.9|22
1616365200000|2021-03-21 22:20:00|6420.9|6416.9|6414|6404|6420.9|6416.9|6404.8|6399.4|56
1616365500000|2021-03-21 22:25:00|6411.5|6407.5|6413.1|6410.3|6419.5|6411.5|6410.9|6404|17
1616365800000|2021-03-21 22:30:00|6414.2|6410.2|6411.3|6407.3|6419.8|6413.6|6408.9|6401.8|63
1616366100000|2021-03-21 22:35:00|6410.9|6406.9|6413.4|6403.4|6417.4|6410.4|6408.3|6401.4|8
1616366400000|2021-03-21 22:40:00|6410.9|6406.9|6412.8|6410|6414.3|6411.5|6410.9|6406.9|9
1616366700000|2021-03-21 22:45:00|6413.3|6409.3|6411.8|6401.8|6413.3|6409.3|6406.8|6401.8|3
1616367000000|2021-03-21 22:50:00|6411.4|6401.4|6403.9|6399.9|6413.8|6408|6403.6|6399.9|18
1616367300000|2021-03-21 22:55:00|6403.4|6400.6|6405.2|6402.4|6409.4|6403.4|6403.4|6398|14
1616367600000|2021-03-21 23:00:00|6405.7|6401.7|6404.9|6402.1|6405.7|6402.9|6396.8|6391.3|203
1616367900000|2021-03-21 23:05:00|6404.6|6401.8|6403.9|6399.9|6406.2|6403.4|6401.7|6397.7|26
1616368200000|2021-03-21 23:10:00|6404.3|6400.3|6410.3|6406.3|6411.5|6407|6401.2|6397.7|135
1616368500000|2021-03-21 23:15:00|6409.2|6406.4|6405.8|6403|6409.7|6406.4|6404.8|6400.9|9
1616368800000|2021-03-21 23:20:00|6404.8|6402|6410.6|6407.8|6412.3|6409|6404.8|6402|9
1616369100000|2021-03-21 23:25:00|6410.3|6406.3|6409.2|6406.4|6412.8|6408.9|6407.8|6402.3|29
1616369400000|2021-03-21 23:30:00|6408.8|6406|6403.2|6400.4|6410.3|6407.4|6403.2|6399.3|9
1616369700000|2021-03-21 23:35:00|6403.9|6399.9|6401.7|6398.9|6404.2|6401.4|6398.4|6394.9|27
1616370000000|2021-03-21 23:40:00|6401.3|6398.5|6399.5|6396.7|6401.6|6398.5|6399.5|6396.3|5
1616370300000|2021-03-21 23:45:00|6399.2|6396.4|6390.4|6387.6|6400.6|6397.4|6385.2|6381.9|131
1616370600000|2021-03-21 23:50:00|6390.8|6388|6390.4|6387.6|6394.5|6391.2|6389|6386.1|107
1616370900000|2021-03-21 23:55:00|6391.1|6387.1|6389.5|6385.5|6393|6390.2|6387|6382|95
1616371200000|2021-03-22 00:00:00|6389.9|6385.9|6363.5|6360.7|6390.5|6387.7|6361.2|6357.6|399
1616371500000|2021-03-22 00:05:00|6363.2|6360.4|6365.5|6362.7|6371.9|6368.6|6360.5|6357.7|99
1616371800000|2021-03-22 00:10:00|6364.8|6362|6378.5|6374.5|6383.7|6380.9|6364.2|6360.3|169
1616372100000|2021-03-22 00:15:00|6378.9|6374.9|6372.8|6370|6378.9|6374.9|6371.8|6369|46
1616372400000|2021-03-22 00:20:00|6373.2|6370.4|6379.4|6376.6|6380.2|6377.4|6371.7|6368.5|38
1616372700000|2021-03-22 00:25:00|6379.8|6377|6381.8|6379|6382.2|6379.4|6374.8|6371.3|46
1616373000000|2021-03-22 00:30:00|6381.7|6378.9|6380.8|6378|6387.3|6384|6380.2|6377.3|54
1616373300000|2021-03-22 00:35:00|6381.3|6377.3|6387.8|6385|6389.8|6387|6380.8|6377.3|85
1616373600000|2021-03-22 00:40:00|6387.9|6385.1|6385.8|6383|6392.3|6389.5|6385.5|6382.7|144
1616373900000|2021-03-22 00:45:00|6385.9|6383.1|6385.2|6382.4|6386.8|6384|6385.2|6382.3|31
1616374200000|2021-03-22 00:50:00|6385.7|6382.9|6381.1|6378.3|6389.4|6386.6|6379.1|6375.9|105
1616374500000|2021-03-22 00:55:00|6380.9|6378.1|6374.1|6371.3|6382.2|6378.8|6373.9|6370.6|53
1616374800000|2021-03-22 01:00:00|6375.1|6372.3|6382.8|6380|6383.6|6380.5|6365|6362.2|299
1616375100000|2021-03-22 01:05:00|6383.1|6380.3|6368|6365.2|6387.2|6384.3|6366.5|6363.7|235
1616375400000|2021-03-22 01:10:00|6368.3|6365.5|6362.5|6359.7|6374.2|6371.3|6361.1|6358.2|202
1616375700000|2021-03-22 01:15:00|6363.2|6359.2|6366.1|6363.3|6372.5|6369.7|6362.9|6359.2|107
1616376000000|2021-03-22 01:20:00|6366.6|6362.6|6369.3|6366.5|6373|6370|6366.1|6362.6|60
1616376300000|2021-03-22 01:25:00|6370.4|6367.6|6376.3|6373.5|6377.9|6375.1|6368.8|6366|132
1616376600000|2021-03-22 01:30:00|6376.2|6373.4|6378.9|6376.1|6382.1|6379.3|6374.5|6371.6|113
1616376900000|2021-03-22 01:35:00|6379.1|6376.3|6390.1|6387.3|6390.2|6387.3|6379.1|6376.3|220
1616377200000|2021-03-22 01:40:00|6389.8|6387|6398.1|6395.3|6399.1|6396.3|6389.1|6385.9|239
1616377500000|2021-03-22 01:45:00|6398.5|6395.7|6405.8|6403|6407.8|6405|6398.5|6395.7|335
1616377800000|2021-03-22 01:50:00|6406.9|6402.9|6408.8|6406|6409.4|6406.6|6402.8|6399.9|83
1616378100000|2021-03-22 01:55:00|6409|6406.2|6410.5|6407.7|6414.9|6412|6405.8|6402.5|104
1616378400000|2021-03-22 02:00:00|6411.2|6407.2|6402.2|6399.4|6418.2|6414.7|6401.7|6398.2|240
1616378700000|2021-03-22 02:05:00|6401.9|6399.1|6402.1|6399.3|6404.7|6401.9|6397.5|6393.8|186
1616379000000|2021-03-22 02:10:00|6402.9|6400.1|6414.7|6411.9|6415.2|6412.3|6402.9|6400.1|488
1616379300000|2021-03-22 02:15:00|6415.5|6412.7|6423.7|6420.9|6424.6|6421.8|6413.4|6409.8|159
1616379600000|2021-03-22 02:20:00|6424.1|6421.3|6436|6433.2|6438|6435.2|6421.5|6418.7|301
1616379900000|2021-03-22 02:25:00|6435.7|6432.9|6431.7|6427.7|6439.2|6435.8|6426.9|6423.5|348
1616380200000|2021-03-22 02:30:00|6431.3|6428.5|6436|6433.2|6440.1|6436.9|6431|6427.7|173
1616380500000|2021-03-22 02:35:00|6435.2|6432.4|6431|6428.2|6439.7|6436.9|6428|6425.1|64
1616380800000|2021-03-22 02:40:00|6430.6|6427.8|6422.7|6418.7|6432.6|6429.8|6422|6418.7|89
1616381100000|2021-03-22 02:45:00|6421.6|6418.8|6418.4|6415.6|6426.1|6423.2|6416|6413.2|107
1616381400000|2021-03-22 02:50:00|6417.6|6414.8|6434.1|6431.3|6434.6|6431.8|6417.6|6414.7|152
1616381700000|2021-03-22 02:55:00|6434.6|6431.8|6435.7|6431.7|6439|6436.2|6427.6|6424.3|69
1616382000000|2021-03-22 03:00:00|6434.6|6431.8|6428.7|6424.7|6439.7|6436.4|6423.6|6420.7|372
1616382300000|2021-03-22 03:05:00|6428.6|6425.8|6424.3|6421.5|6430.2|6427.4|6420.8|6418|351
1616382600000|2021-03-22 03:10:00|6425|6422.2|6418.2|6415.4|6426.8|6424|6415.3|6412.5|138
1616382900000|2021-03-22 03:15:00|6418.3|6415.5|6418.9|6416.1|6421.8|6419|6415.2|6412.4|181
1616383200000|2021-03-22 03:20:00|6418.5|6415.7|6407.1|6404.3|6419.2|6415.9|6405.5|6402.6|122
1616383500000|2021-03-22 03:25:00|6407.5|6404.7|6408.7|6405.9|6413.2|6409.9|6406.2|6403.4|97
1616383800000|2021-03-22 03:30:00|6407.7|6404.9|6408.1|6405.3|6411.1|6408.3|6407|6404.2|114
1616384100000|2021-03-22 03:35:00|6409.1|6406.3|6411.7|6408.9|6411.7|6408.9|6407.5|6404.2|23
1616384400000|2021-03-22 03:40:00|6412.2|6409.4|6411.1|6408.3|6415.7|6412.9|6410|6407.2|38
1616384700000|2021-03-22 03:45:00|6410.7|6407.9|6410.1|6407.3|6411.1|6408.3|6409.1|6406.2|3
1616385000000|2021-03-22 03:50:00|6409.9|6407.1|6408.7|6405.9|6409.9|6407.1|6406.6|6403.8|27
1616385300000|2021-03-22 03:55:00|6409.1|6406.3|6408.7|6405.9|6413.7|6410.9|6408.7|6405.4|31
1616385600000|2021-03-22 04:00:00|6409.3|6406.5|6407.7|6404.9|6411.5|6408.7|6406.2|6403.4|26
1616385900000|2021-03-22 04:05:00|6408.3|6405.5|6406.7|6403.9|6408.8|6405.9|6406.7|6403.9|6
1616386200000|2021-03-22 04:10:00|6407.3|6404.5|6410.3|6407.5|6410.9|6408.1|6406.7|6403.4|13
1616386500000|2021-03-22 04:15:00|6410.9|6408.1|6411.8|6409|6412.4|6409.5|6410.7|6407.9|6
1616386800000|2021-03-22 04:20:00|6411.9|6409.1|6417.9|6415.1|6419.3|6416.5|6411.9|6409.1|67
1616387100000|2021-03-22 04:25:00|6417.8|6415|6412.3|6409.5|6417.8|6415|6410.7|6407.4|69
1616387400000|2021-03-22 04:30:00|6411.8|6409|6415.8|6413|6418.4|6415.1|6411.2|6408.4|76
1616387700000|2021-03-22 04:35:00|6416.2|6413.4|6422.3|6419.5|6424.4|6421.5|6415.8|6413|70
1616388000000|2021-03-22 04:40:00|6422.2|6419.4|6415.3|6412.5|6422.2|6419.4|6414.7|6411.9|32
1616388300000|2021-03-22 04:45:00|6414.9|6412.1|6415.3|6412.5|6415.9|6413.1|6413.3|6410.5|32
1616388600000|2021-03-22 04:50:00|6415.2|6412.4|6413.7|6410.9|6415.3|6412.5|6413.3|6410|27
1616388900000|2021-03-22 04:55:00|6413.3|6410.5|6411.8|6409|6414.9|6412.1|6411.3|6408.5|22
1616389200000|2021-03-22 05:00:00|6411.6|6408.8|6413.3|6410.5|6415.4|6412.1|6408.3|6405.5|44
1616389500000|2021-03-22 05:05:00|6412.9|6410.1|6414.9|6412.1|6415.4|6412.6|6407.8|6405|30
1616389800000|2021-03-22 05:10:00|6414.7|6411.9|6411.3|6408.5|6414.7|6411.9|6410.7|6407.9|4
1616390100000|2021-03-22 05:15:00|6411.7|6408.9|6408.7|6405.9|6411.8|6409|6407.7|6404.9|6
1616390400000|2021-03-22 05:20:00|6408.9|6406.1|6403.7|6400.9|6409.3|6406.5|6402.3|6399.5|104
1616390700000|2021-03-22 05:25:00|6403.8|6399.8|6406.7|6403.9|6408.8|6406|6402.7|6399.8|22
1616391000000|2021-03-22 05:30:00|6406.6|6403.8|6405.4|6402.6|6408.7|6405.9|6394.5|6391.4|184
1616391300000|2021-03-22 05:35:00|6405.8|6403|6422|6418|6424|6420.9|6405.8|6403|105
1616391600000|2021-03-22 05:40:00|6422.8|6418.8|6420.7|6417.9|6422.8|6419.9|6418.3|6415.5|43
1616391900000|2021-03-22 05:45:00|6421.1|6418.3|6428.3|6425.5|6431.5|6428.7|6421.1|6418.3|243
1616392200000|2021-03-22 05:50:00|6428.7|6425.9|6429.4|6426.6|6433.4|6430.6|6423.3|6420.5|238
1616392500000|2021-03-22 05:55:00|6428.5|6425.7|6413|6409|6429.9|6427.1|6410.9|6408.1|109
1616392800000|2021-03-22 06:00:00|6412.6|6408.6|6407.6|6404.8|6416.9|6414.1|6404.1|6401.3|100
1616393100000|2021-03-22 06:05:00|6407.5|6404.7|6407.1|6404.3|6413.2|6410|6405.5|6402.7|78
1616393400000|2021-03-22 06:10:00|6407.5|6404.7|6407.1|6404.3|6411|6408.2|6405.1|6402.3|88
1616393700000|2021-03-22 06:15:00|6406.4|6403.6|6408.1|6405.3|6410.6|6407.8|6396.8|6393.9|202
1616394000000|2021-03-22 06:20:00|6406.8|6404|6418.1|6415.3|6418.6|6415.8|6406.8|6404|186
1616394300000|2021-03-22 06:25:00|6418.3|6415.5|6415.1|6412.3|6418.6|6415.8|6414.1|6411.3|40
1616394600000|2021-03-22 06:30:00|6415.3|6412.5|6408.4|6405.6|6415.3|6412.5|6403|6400.2|86
1616394900000|2021-03-22 06:35:00|6408.9|6406.1|6417.1|6414.3|6422.1|6419.3|6405|6402.2|101
1616395200000|2021-03-22 06:40:00|6418|6415.2|6413.5|6410.7|6420.1|6417.3|6413.1|6410.3|107
1616395500000|2021-03-22 06:45:00|6414.1|6411.3|6408.7|6405.9|6414.5|6411.7|6406.1|6403.3|147
1616395800000|2021-03-22 06:50:00|6408.4|6405.6|6407.1|6404.3|6414.4|6411.6|6406.1|6402.8|77
1616396100000|2021-03-22 06:55:00|6406.4|6403.6|6411.1|6408.3|6412.9|6410.1|6404|6401.2|124
1616396400000|2021-03-22 07:00:00|6410.2|6407.4|6385|6382.2|6410.2|6407.4|6383.4|6380.6|545
1616396700000|2021-03-22 07:05:00|6385.5|6382.7|6382.4|6379.6|6389.9|6387.1|6380.4|6377.6|240
1616397000000|2021-03-22 07:10:00|6382|6379.2|6358|6355.2|6385.4|6382.6|6357.4|6354.6|1149
1616397300000|2021-03-22 07:15:00|6357.4|6354.6|6361.4|6358.6|6366|6363.2|6335.5|6332.7|1743
1616397600000|2021-03-22 07:20:00|6361.9|6359.1|6368.1|6365.3|6375.5|6372.4|6356.7|6353.9|637
1616397900000|2021-03-22 07:25:00|6368.2|6365.4|6369.1|6366.3|6377.1|6374.3|6365.1|6362.3|367
1616398200000|2021-03-22 07:30:00|6369.6|6366.8|6366|6363.2|6376.8|6374|6362.1|6359.3|369
1616398500000|2021-03-22 07:35:00|6365.6|6362.8|6351.9|6349.1|6366.2|6363.4|6348.4|6345.6|611
1616398800000|2021-03-22 07:40:00|6351.4|6348.6|6363.3|6360.5|6367|6364.2|6351.4|6348.6|324
1616399100000|2021-03-22 07:45:00|6362.1|6359.3|6360.7|6357.9|6370.7|6367.9|6355.2|6352.4|434
1616399400000|2021-03-22 07:50:00|6360.2|6357.4|6364.8|6362|6366.2|6363.4|6352.6|6349.8|144
1616399700000|2021-03-22 07:55:00|6365.2|6362.4|6362.3|6359.5|6374.3|6371.5|6355.6|6352.8|374
1616400000000|2021-03-22 08:00:00|6362.7|6359.9|6368|6365.2|6380|6377.2|6356.2|6353.4|1338
1616400300000|2021-03-22 08:05:00|6367.6|6364.8|6363.6|6360.8|6371.3|6368.5|6356.6|6353.8|1525
1616400600000|2021-03-22 08:10:00|6363.1|6360.3|6369.6|6366.8|6377.1|6374.3|6360.6|6357.8|674
1616400900000|2021-03-22 08:15:00|6369.5|6366.7|6393.8|6391|6402.1|6399.3|6368|6365.2|1460
1616401200000|2021-03-22 08:20:00|6393.4|6390.6|6389.5|6386.7|6397.4|6394.6|6386|6383.2|529
1616401500000|2021-03-22 08:25:00|6389.1|6386.3|6411.4|6408.6|6415.8|6413|6378.1|6375.3|3518
1616401800000|2021-03-22 08:30:00|6411.6|6408.8|6399.6|6396.8|6416|6412.3|6393.2|6390.4|2717
1616402100000|2021-03-22 08:35:00|6399.2|6396.4|6403.6|6400.8|6409.2|6406.4|6397.1|6394.3|547
1616402400000|2021-03-22 08:40:00|6403.8|6401|6424.6|6421.8|6430.2|6427.4|6400.5|6397.6|1167
1616402700000|2021-03-22 08:45:00|6423.8|6421|6412.6|6409.8|6432.1|6429.3|6410.7|6407.9|804
1616403000000|2021-03-22 08:50:00|6412.1|6409.3|6409.3|6406.5|6416.8|6413.5|6407.3|6404.5|475
1616403300000|2021-03-22 08:55:00|6409.4|6406.6|6407|6404.2|6410.8|6408|6405|6402.2|383
1616403600000|2021-03-22 09:00:00|6407.1|6404.3|6413.9|6411.1|6413.9|6411.1|6402.7|6399.9|1040
1616403900000|2021-03-22 09:05:00|6414.2|6411.4|6420.2|6417.4|6428.6|6425.8|6412.7|6409.6|1197
1616404200000|2021-03-22 09:10:00|6420.6|6417.8|6410.3|6407.5|6420.6|6417.8|6407.3|6404.5|693
1616404500000|2021-03-22 09:15:00|6410.7|6407.9|6411.6|6408.8|6412.8|6410|6402.4|6399.6|591
1616404800000|2021-03-22 09:20:00|6412|6409.2|6414.2|6411.4|6433.6|6430.8|6409.1|6406.3|1141
1616405100000|2021-03-22 09:25:00|6413.8|6411|6410.2|6407.4|6414.6|6411.8|6404.6|6401.8|324
1616405400000|2021-03-22 09:30:00|6410.1|6407.3|6405.2|6402.4|6410.2|6407.4|6401.2|6398.4|319
1616405700000|2021-03-22 09:35:00|6405.6|6402.8|6416.2|6413.4|6419.6|6416.8|6403.3|6400.5|678
1616406000000|2021-03-22 09:40:00|6416.1|6413.3|6410.1|6407.3|6424.5|6421.7|6409.6|6406.8|1369
1616406300000|2021-03-22 09:45:00|6409.8|6407|6419.2|6416.4|6422.3|6419.5|6409.3|6406.5|732
1616406600000|2021-03-22 09:50:00|6419.1|6416.3|6415.7|6412.9|6420.6|6417.8|6413.6|6410.8|311
1616406900000|2021-03-22 09:55:00|6415.6|6412.8|6413.7|6410.9|6418.2|6415.4|6408|6405.2|505
1616407200000|2021-03-22 10:00:00|6413.3|6410.5|6434|6431.2|6435.8|6433|6411.8|6409|1363
1616407500000|2021-03-22 10:05:00|6434.8|6432|6455.8|6453|6469|6466.2|6434.8|6432|2470
1616407800000|2021-03-22 10:10:00|6456.3|6453.5|6452.5|6449.7|6463.5|6460.7|6450.6|6447.8|1940
1616408100000|2021-03-22 10:15:00|6452.1|6449.3|6469.4|6466.6|6473.2|6470.4|6451.6|6448.8|1457
1616408400000|2021-03-22 10:20:00|6469.5|6466.7|6462.7|6459.9|6471.4|6468.6|6455.7|6452.9|511
1616408700000|2021-03-22 10:25:00|6460.9|6458.1|6461.1|6458.3|6463.5|6460.7|6454.9|6452.1|778
1616409000000|2021-03-22 10:30:00|6461.5|6458.7|6448.6|6445.8|6463.7|6460.9|6447.1|6444.3|721
1616409300000|2021-03-22 10:35:00|6447.6|6444.8|6441.6|6438.8|6451.7|6448.9|6436.9|6434.1|677
1616409600000|2021-03-22 10:40:00|6440.6|6437.8|6447.5|6444.7|6448.1|6445.3|6440.6|6437.8|207
1616409900000|2021-03-22 10:45:00|6446.6|6443.8|6433.7|6430.9|6447.6|6444.8|6432.6|6429.8|401
1616410200000|2021-03-22 10:50:00|6433.6|6430.8|6425.2|6422.4|6433.6|6430.8|6421.5|6418.7|661
1616410500000|2021-03-22 10:55:00|6425.3|6422.5|6423.4|6420.6|6430.8|6428|6421.8|6419|384
1616410800000|2021-03-22 11:00:00|6423.3|6420.5|6427.4|6424.6|6430|6427.2|6422.8|6420|334
1616411100000|2021-03-22 11:05:00|6426.9|6424.1|6427.4|6424.6|6430|6427.2|6420.7|6417.9|352
1616411400000|2021-03-22 11:10:00|6428|6425.2|6425.5|6422.7|6430|6427.2|6423.4|6420.6|516
1616411700000|2021-03-22 11:15:00|6425.7|6422.9|6432.2|6429.4|6436.2|6433.4|6421.5|6418.7|298
1616412000000|2021-03-22 11:20:00|6432.3|6429.5|6437.3|6434.5|6444.4|6441.6|6431.5|6428.7|440
1616412300000|2021-03-22 11:25:00|6436.9|6434.1|6435.3|6432.5|6439.5|6436.7|6427.6|6424.8|242
1616412600000|2021-03-22 11:30:00|6434.9|6432.1|6428.4|6425.6|6435.4|6432.6|6426.8|6424|150
1616412900000|2021-03-22 11:35:00|6428.5|6425.7|6444.6|6441.8|6444.6|6441.8|6428.4|6425.6|1128
1616413200000|2021-03-22 11:40:00|6444.5|6441.7|6436.8|6434|6448.1|6445.3|6436.4|6433.6|343
1616413500000|2021-03-22 11:45:00|6436.4|6433.6|6446.9|6444.1|6448|6445.2|6436.4|6433.6|610
1616413800000|2021-03-22 11:50:00|6447|6444.2|6440.4|6437.6|6448|6445.2|6440|6437.2|274
1616414100000|2021-03-22 11:55:00|6441.8|6439|6449|6446.2|6450.3|6447.5|6441.4|6438.6|492
1616414400000|2021-03-22 12:00:00|6448.9|6446.1|6458.9|6456.1|6461|6458.2|6440.4|6437.6|1444
1616414700000|2021-03-22 12:05:00|6459.4|6456.6|6452.7|6449.9|6462.5|6459.7|6449.2|6446.4|504
1616415000000|2021-03-22 12:10:00|6453.1|6450.3|6427|6424.2|6453.2|6450.4|6425.7|6422.9|943
1616415300000|2021-03-22 12:15:00|6426.2|6423.4|6418.5|6415.7|6427.7|6424.9|6415.1|6412.3|1093
1616415600000|2021-03-22 12:20:00|6418.1|6415.3|6417.6|6414.8|6419.7|6416.9|6412.1|6409.3|956
1616415900000|2021-03-22 12:25:00|6417.2|6414.4|6419.6|6416.8|6423.5|6420.7|6411.6|6408.8|1596
1616416200000|2021-03-22 12:30:00|6419.2|6416.4|6421|6418.2|6425.5|6422.7|6412|6409.2|605
1616416500000|2021-03-22 12:35:00|6420.5|6417.7|6412.1|6409.3|6422.1|6419.3|6410.1|6407.3|263
1616416800000|2021-03-22 12:40:00|6412|6409.2|6402.9|6400.1|6414.1|6411.3|6401.1|6398.3|4616
1616417100000|2021-03-22 12:45:00|6402.8|6400|6401.4|6398.6|6406.1|6403.3|6399.6|6396.8|3976
1616417400000|2021-03-22 12:50:00|6400.4|6397.6|6411.6|6408.8|6415.2|6412.4|6398.6|6395.8|2593
1616417700000|2021-03-22 12:55:00|6411.1|6408.3|6408.6|6405.8|6414.7|6411.9|6404.6|6401.8|352
1616418000000|2021-03-22 13:00:00|6408.7|6405.9|6429.2|6426.4|6430.6|6427.8|6394.4|6391.6|1865
1616418300000|2021-03-22 13:05:00|6429.6|6426.8|6432.2|6429.4|6437|6434.2|6423.6|6420.8|1101
1616418600000|2021-03-22 13:10:00|6432.6|6429.8|6432.6|6429.8|6438.8|6436|6425.6|6422.8|578
1616418900000|2021-03-22 13:15:00|6432.2|6429.4|6452.4|6449.6|6454|6451.2|6427.1|6424.3|2283
1616419200000|2021-03-22 13:20:00|6452.3|6449.5|6446.2|6443.4|6453.8|6451|6438.7|6435.9|873
1616419500000|2021-03-22 13:25:00|6445.8|6443|6457.8|6455|6460.9|6458.1|6437.7|6434.9|1437
1616419800000|2021-03-22 13:30:00|6458|6455.2|6450.3|6447.5|6473.4|6470.6|6443.8|6441|1752
1616420100000|2021-03-22 13:35:00|6450.2|6447.4|6443.4|6440.6|6456.2|6453.4|6438.8|6436|1121
1616420400000|2021-03-22 13:40:00|6443.3|6440.5|6450.8|6448|6457.4|6454.6|6434.4|6431.6|1471
1616420700000|2021-03-22 13:45:00|6451.5|6448.7|6443.8|6441|6456.3|6453.5|6436.9|6434.1|1131
1616421000000|2021-03-22 13:50:00|6443.4|6440.6|6448.4|6445.6|6461.8|6459|6442.4|6439.6|849
1616421300000|2021-03-22 13:55:00|6448.8|6446|6429.3|6426.5|6448.8|6446|6427.1|6424.3|1177
1616421600000|2021-03-22 14:00:00|6430.1|6427.3|6449.2|6446.4|6451.6|6448.8|6428.8|6426|799
1616421900000|2021-03-22 14:05:00|6449.6|6446.8|6438.1|6435.3|6455.2|6452.4|6429.7|6426.9|1091
1616422200000|2021-03-22 14:10:00|6438.2|6435.4|6451.3|6448.5|6454.2|6451.4|6438.2|6435.4|1321
1616422500000|2021-03-22 14:15:00|6452.1|6449.3|6467.2|6464.4|6467.8|6465|6445.6|6442.8|1395
1616422800000|2021-03-22 14:20:00|6467.3|6464.5|6469.3|6466.5|6473.8|6471|6455.8|6453|1231
1616423100000|2021-03-22 14:25:00|6468.4|6465.6|6454.2|6451.4|6473.2|6470.4|6446.6|6443.8|1230
1616423400000|2021-03-22 14:30:00|6454.4|6451.6|6456.1|6453.3|6466.8|6464|6454.4|6451.6|962
1616423700000|2021-03-22 14:35:00|6455.7|6452.9|6461.8|6459|6473.3|6470.5|6455.7|6452.9|853
1616424000000|2021-03-22 14:40:00|6462|6459.2|6472.8|6470|6475.8|6473|6449.8|6447|877
1616424300000|2021-03-22 14:45:00|6472.7|6469.9|6475.8|6473|6490.2|6487.4|6469.3|6466.5|2001
1616424600000|2021-03-22 14:50:00|6475.7|6472.9|6485.1|6482.3|6497.8|6493.4|6474.3|6471.5|2084
1616424900000|2021-03-22 14:55:00|6485|6482.2|6478.8|6476|6488.3|6485.5|6477.7|6474.9|1609
1616425200000|2021-03-22 15:00:00|6479.6|6476.8|6472.5|6469.7|6483.2|6480.4|6468.6|6465.8|1812
1616425500000|2021-03-22 15:05:00|6472|6469.2|6463.1|6460.3|6475.9|6473.1|6461.7|6458.9|4059
1616425800000|2021-03-22 15:10:00|6463.2|6460.4|6438.7|6435.9|6464.7|6461.9|6435.3|6432.5|7547
1616426100000|2021-03-22 15:15:00|6438.8|6436|6454.5|6451.7|6459.6|6456.8|6434.2|6431.4|3099
1616426400000|2021-03-22 15:20:00|6454.1|6451.3|6464.5|6461.7|6471.5|6468.7|6452.1|6449.3|1976
1616426700000|2021-03-22 15:25:00|6464.2|6461.4|6460.1|6457.3|6464.2|6461.4|6452|6449.2|3136
1616427000000|2021-03-22 15:30:00|6460.3|6457.5|6471.7|6468.9|6474.7|6471.9|6459.7|6456.9|1026
1616427300000|2021-03-22 15:35:00|6471.3|6468.5|6475.7|6472.9|6479.3|6476.5|6469.7|6466.9|810
1616427600000|2021-03-22 15:40:00|6475.2|6472.4|6463.8|6461|6475.2|6472.4|6461.7|6458.9|462
1616427900000|2021-03-22 15:45:00|6463.7|6460.9|6459.1|6456.3|6464.3|6461.5|6452.3|6449.5|1457
1616428200000|2021-03-22 15:50:00|6459.2|6456.4|6455.1|6452.3|6460.5|6457.7|6452.1|6449.3|335
1616428500000|2021-03-22 15:55:00|6455|6452.2|6443.3|6440.5|6455.1|6452.3|6442.2|6439.4|2814
1616428800000|2021-03-22 16:00:00|6443.2|6440.4|6449.2|6446.4|6449.2|6446.4|6437.5|6434.7|4133
1616429100000|2021-03-22 16:05:00|6448.8|6446|6429|6426.2|6449.8|6447|6424|6421.2|1916
1616429400000|2021-03-22 16:10:00|6428.6|6425.8|6424|6421.2|6430.2|6427.4|6420.6|6417.8|3181
1616429700000|2021-03-22 16:15:00|6424.4|6421.6|6417|6414.2|6426|6423.2|6408.2|6405.4|3845
1616430000000|2021-03-22 16:20:00|6416.6|6413.8|6431|6428.2|6436.2|6433.4|6414.3|6411.5|2480
1616430300000|2021-03-22 16:25:00|6431.1|6428.3|6428.8|6426|6436.2|6433.4|6420.3|6417.5|4110
1616430600000|2021-03-22 16:30:00|6428.4|6425.6|6422.2|6419.4|6432.4|6429.6|6413.2|6410.4|3018
1616430900000|2021-03-22 16:35:00|6421.6|6418.8|6414.4|6411.6|6422.8|6420|6414.4|6411.6|930
1616431200000|2021-03-22 16:40:00|6414.3|6411.5|6422.1|6419.3|6426.4|6423.6|6408.8|6406|1270
1616431500000|2021-03-22 16:45:00|6422.4|6419.6|6432.2|6429.4|6432.6|6429.8|6415.4|6412.6|1730
1616431800000|2021-03-22 16:50:00|6432.6|6429.8|6421.6|6418.8|6432.6|6429.8|6420.4|6417.6|432
1616432100000|2021-03-22 16:55:00|6421.4|6418.6|6421.3|6418.5|6423.6|6420.8|6416.4|6413.6|850
1616432400000|2021-03-22 17:00:00|6421.5|6418.7|6417.3|6414.5|6427.9|6425.1|6413.8|6411|614
1616432700000|2021-03-22 17:05:00|6417.1|6414.3|6427.1|6424.3|6427.1|6424.3|6413.3|6410.5|1014
1616433000000|2021-03-22 17:10:00|6426.6|6423.8|6427.7|6424.9|6430.7|6427.9|6425.9|6423.1|269
1616433300000|2021-03-22 17:15:00|6428.1|6425.3|6442.7|6439.9|6442.9|6440.1|6428.1|6425.3|1009
1616433600000|2021-03-22 17:20:00|6442.9|6440.1|6445.9|6443.1|6449.1|6446.3|6441.6|6438.8|489
1616433900000|2021-03-22 17:25:00|6445.6|6442.8|6452.3|6449.5|6453.2|6450.4|6441.1|6438.3|459
1616434200000|2021-03-22 17:30:00|6452.8|6450|6454.2|6451.4|6456.7|6453.9|6448.3|6445.5|2978
1616434500000|2021-03-22 17:35:00|6454.3|6451.5|6446.3|6443.5|6454.3|6451.5|6439.7|6436.9|877
1616434800000|2021-03-22 17:40:00|6446.8|6444|6440.7|6437.9|6447.7|6444.9|6438.1|6435.3|366
1616435100000|2021-03-22 17:45:00|6441.2|6438.4|6442.3|6439.5|6444.7|6441.9|6437.3|6434.5|369
1616435400000|2021-03-22 17:50:00|6442.7|6439.9|6445.6|6442.8|6448.1|6445.3|6442.1|6439.3|554
1616435700000|2021-03-22 17:55:00|6445.5|6442.7|6456.3|6453.5|6457.2|6454.4|6445.1|6442.3|720
1616436000000|2021-03-22 18:00:00|6456.7|6453.9|6461.6|6458.8|6462.1|6459.3|6451.7|6448.9|1254
1616436300000|2021-03-22 18:05:00|6461.5|6458.7|6471.3|6468.5|6472.1|6469.3|6458.1|6455.3|1155
1616436600000|2021-03-22 18:10:00|6471.2|6468.4|6464.5|6461.7|6474.3|6471.5|6462.6|6459.8|1893
1616436900000|2021-03-22 18:15:00|6464.1|6461.3|6456.2|6453.4|6465.6|6462.8|6454.1|6451.3|1015
1616437200000|2021-03-22 18:20:00|6455.8|6453|6445.7|6442.9|6461.3|6458.5|6443.7|6440.9|1379
1616437500000|2021-03-22 18:25:00|6445.2|6442.4|6455.5|6452.7|6460.3|6457.5|6444.1|6441.3|5431
1616437800000|2021-03-22 18:30:00|6455.6|6452.8|6452.9|6450.1|6461.8|6459|6448.3|6445.5|2456
1616438100000|2021-03-22 18:35:00|6453|6450.2|6453.3|6450.5|6455|6452.2|6448.5|6445.7|355
1616438400000|2021-03-22 18:40:00|6453.1|6450.3|6452.1|6449.3|6454.6|6451.8|6450.9|6448.1|471
1616438700000|2021-03-22 18:45:00|6452|6449.2|6452.9|6450.1|6454.6|6451.8|6450.6|6447.8|965
1616439000000|2021-03-22 18:50:00|6452.6|6449.8|6453.3|6450.5|6455.3|6452.5|6451.8|6449|371
1616439300000|2021-03-22 18:55:00|6452.6|6449.8|6449.3|6446.5|6453.9|6451.1|6448.6|6445.8|99
1616439600000|2021-03-22 19:00:00|6449.6|6446.8|6454.5|6451.7|6455.6|6452.8|6448.8|6446|351
1616439900000|2021-03-22 19:05:00|6454.1|6451.3|6455.5|6452.7|6456|6453.2|6451.5|6448.7|109
1616440200000|2021-03-22 19:10:00|6455.6|6452.8|6449.3|6446.5|6456.1|6453.3|6448.1|6445.3|231
1616440500000|2021-03-22 19:15:00|6449.1|6446.3|6443.4|6440.6|6451.6|6448.8|6441.7|6438.9|306
1616440800000|2021-03-22 19:20:00|6443.7|6440.9|6444.6|6441.8|6444.6|6441.8|6443.2|6440.4|122
1616441100000|2021-03-22 19:25:00|6444.5|6441.7|6443.1|6440.3|6444.6|6441.8|6442.1|6439.3|51
1616441400000|2021-03-22 19:30:00|6442.6|6439.8|6437.6|6434.8|6443.6|6440.8|6437.1|6434.3|198
1616441700000|2021-03-22 19:35:00|6437.5|6434.7|6435.9|6433.1|6439.6|6436.8|6434.6|6431.8|217
1616442000000|2021-03-22 19:40:00|6436.2|6433.4|6431.5|6428.7|6436.6|6433.8|6429.1|6426.3|391
1616442300000|2021-03-22 19:45:00|6431.4|6428.6|6428.5|6425.7|6433.5|6430.7|6428.5|6425.7|130
1616442600000|2021-03-22 19:50:00|6428.4|6425.6|6431.5|6428.7|6432|6429.2|6428|6425.2|92
1616442900000|2021-03-22 19:55:00|6432|6429.2|6426.5|6423.7|6435.4|6432.6|6424.5|6421.7|122
1616443200000|2021-03-22 20:00:00|6426.6|6423.8|6426.5|6423.7|6430|6427.2|6423.4|6420.6|161
1616443500000|2021-03-22 20:05:00|6426.6|6423.8|6425.8|6423|6426.9|6424.1|6424.9|6422.1|134
1616443800000|2021-03-22 20:10:00|6425.4|6422.6|6427.8|6425|6429.9|6427.1|6424.9|6422.1|309
1616444100000|2021-03-22 20:15:00|6428.6|6424.6|6430.7|6427.9|6433.7|6430.9|6427.4|6424.6|88
1616444400000|2021-03-22 20:20:00|6430.6|6427.8|6430.9|6428.1|6432.3|6429.5|6429.9|6427.1|61
1616444700000|2021-03-22 20:25:00|6430.8|6428|6431.8|6429|6434.7|6431.9|6430.8|6428|116
1616445000000|2021-03-22 20:30:00|6431.4|6428.6|6427.9|6425.1|6431.7|6428.9|6427.7|6424.9|21
1616445300000|2021-03-22 20:35:00|6428.7|6425.9|6429.7|6426.9|6429.8|6427|6428.2|6425.4|21
1616445600000|2021-03-22 20:40:00|6429.3|6426.5|6429.8|6427|6429.9|6427.1|6427.8|6425|92
1616445900000|2021-03-22 20:45:00|6429.3|6426.5|6421.3|6418.5|6429.3|6426.5|6420.2|6417.4|613
1616446200000|2021-03-22 20:50:00|6421.4|6418.6|6424.1|6421.3|6426.2|6423.4|6421.3|6418.5|51
1616446500000|2021-03-22 20:55:00|6424.9|6422.1|6424.9|6422.1|6428.3|6423|6421.9|6416.4|139
1616446800000|2021-03-22 21:00:00|6424.6|6420.6|6425.5|6415.5|6427.9|6421|6420.9|6414.3|30
1616447100000|2021-03-22 21:05:00|6425.6|6415.6|6426.1|6416.1|6426.6|6416.6|6425.2|6415.2|1
1616447400000|2021-03-22 21:10:00|6425.6|6415.6|6426.1|6416.1|6426.1|6416.1|6425.6|6415.6|0
1616447700000|2021-03-22 21:15:00|6426.2|6416.2|6427|6417|6427|6417|6426.2|6416.2|50
1616448000000|2021-03-22 21:20:00|6427.1|6417.1|6424.5|6421.7|6427.1|6421.7|6424.4|6417.1|12
1616448300000|2021-03-22 21:25:00|6424.6|6420.6|6427.1|6417.1|6427.6|6421.7|6424.5|6417|17
1616448600000|2021-03-22 21:30:00|6427|6417|6427.1|6417.1|6427.1|6417.1|6427|6417|45
1616448900000|2021-03-22 21:35:00|||||||||3
1616449200000|2021-03-22 21:40:00|||||||||2
1616449500000|2021-03-22 21:45:00|||||||||3
1616449800000|2021-03-22 21:50:00|6423.6|6419.6|6427.1|6417.1|6427.1|6419.6|6423.6|6416.7|0
1616450100000|2021-03-22 21:55:00|6423.6|6419.6|6427|6417|6427.1|6422.1|6423.6|6416.7|1
1616457600000|2021-03-23 00:00:00|6425|6422.2|6422.3|6419.5|6427.3|6424.5|6417.8|6415|272
1616457900000|2021-03-23 00:05:00|6421.7|6418.9|6414.7|6411.9|6421.7|6418.9|6413.7|6410.4|15
1616458200000|2021-03-23 00:10:00|6413.7|6410.9|6413.9|6411.1|6416.4|6413.1|6412.7|6409.9|6
1616458500000|2021-03-23 00:15:00|6413.7|6410.9|6414.9|6412.1|6416.4|6413.1|6413.7|6410.9|6
1616458800000|2021-03-23 00:20:00|6414.7|6411.9|6408.7|6405.9|6414.9|6412.1|6406.9|6404.1|41
1616459100000|2021-03-23 00:25:00|6407.9|6405.1|6407.9|6405.1|6409|6406.1|6406.4|6403.6|32
1616459400000|2021-03-23 00:30:00|6408|6404|6406.9|6404.1|6409.9|6407.1|6406.8|6404|12
1616459700000|2021-03-23 00:35:00|6406.4|6403.6|6401.9|6399.1|6407.2|6403.6|6401.3|6398|29
1616460000000|2021-03-23 00:40:00|6401.7|6398.9|6403.9|6401.1|6404.4|6401.5|6400.9|6398.1|9
1616460300000|2021-03-23 00:45:00|6404.3|6401.5|6397.9|6395.1|6405.3|6402.5|6397.9|6395.1|37
1616460600000|2021-03-23 00:50:00|6398.9|6396.1|6399.9|6397.1|6401.4|6397.9|6398.9|6396.1|5
1616460900000|2021-03-23 00:55:00|6399.7|6396.9|6405.9|6403.1|6405.9|6403.1|6398.9|6396.1|35
1616461200000|2021-03-23 01:00:00|6405.4|6402.6|6401.9|6399.1|6409.8|6407|6399.9|6396.8|86
1616461500000|2021-03-23 01:05:00|6402.3|6399.5|6414.7|6411.9|6414.9|6412.1|6401.9|6399.1|29
1616461800000|2021-03-23 01:10:00|6414.5|6411.7|6413.9|6411.1|6416.3|6413.4|6408.2|6405.4|82
1616462100000|2021-03-23 01:15:00|6414.3|6411.5|6410.9|6408.1|6414.8|6411.5|6408.7|6405.9|63
1616462400000|2021-03-23 01:20:00|6411.4|6408.6|6404|6400|6412.9|6410.1|6400.8|6398|156
1616462700000|2021-03-23 01:25:00|6403.9|6401.1|6404.9|6402.1|6407.8|6404.5|6401.3|6398.4|85
1616463000000|2021-03-23 01:30:00|6405.4|6401.4|6395.4|6391.4|6405.4|6402.3|6394.7|6391.4|149
1616463300000|2021-03-23 01:35:00|6394.9|6392.1|6396.9|6394.1|6400|6397.2|6393.5|6390.2|149
1616463600000|2021-03-23 01:40:00|6396.5|6393.7|6394|6391.2|6398.6|6395.3|6393.1|6390.3|46
1616463900000|2021-03-23 01:45:00|6394.1|6391.3|6388.9|6386.1|6395.6|6392.3|6386.7|6383.9|474
1616464200000|2021-03-23 01:50:00|6388.4|6385.6|6389|6385|6393.4|6389.7|6386.3|6383.5|64
1616464500000|2021-03-23 01:55:00|6388.3|6385.5|6386.3|6383.5|6390.3|6387.5|6385.5|6382.6|13
1616464800000|2021-03-23 02:00:00|6385.9|6383.1|6376|6372|6386.1|6383.1|6371.8|6369|331
1616465100000|2021-03-23 02:05:00|6375.9|6373.1|6374.6|6370.6|6378.9|6376.1|6369.7|6366.9|220
1616465400000|2021-03-23 02:10:00|6375|6371|6378.9|6376.1|6382.4|6379.6|6373.7|6370.2|146
1616465700000|2021-03-23 02:15:00|6378.8|6376|6377.7|6374.9|6381.8|6379|6376.3|6373.5|81
1616466000000|2021-03-23 02:20:00|6377.8|6375|6379.3|6376.5|6381.4|6378.1|6377.8|6375|4
1616466300000|2021-03-23 02:25:00|6378.9|6376.1|6375.9|6373.1|6380.6|6377.8|6374.7|6371.9|270
1616466600000|2021-03-23 02:30:00|6375.8|6373|6373.9|6371.1|6377.4|6374.1|6372.9|6370.1|75
1616466900000|2021-03-23 02:35:00|6374.4|6371.6|6381.9|6379.1|6382.4|6379.6|6374.4|6371.6|102
1616467200000|2021-03-23 02:40:00|6382.4|6378.4|6380.1|6377.3|6384.1|6381.3|6379.1|6376.2|205
1616467500000|2021-03-23 02:45:00|6380.5|6377.7|6380.1|6377.3|6385.6|6382.3|6379.9|6376.6|49
1616467800000|2021-03-23 02:50:00|6381.3|6378.5|6379.9|6377.1|6381.6|6378.8|6376.5|6373.6|96
1616468100000|2021-03-23 02:55:00|6379.1|6376.3|6385.5|6382.7|6386.5|6383.7|6379.1|6376.3|178
1616468400000|2021-03-23 03:00:00|6385.1|6382.3|6385.4|6382.6|6386.1|6383.3|6382.9|6380|43
1616468700000|2021-03-23 03:05:00|6385|6382.2|6382.4|6379.6|6386.6|6383.2|6382|6379.2|53
1616469000000|2021-03-23 03:10:00|6382|6379.2|6393.1|6390.3|6394|6391.1|6382|6379.2|148
1616469300000|2021-03-23 03:15:00|6393.5|6390.7|6389.1|6386.3|6393.6|6390.7|6388.4|6385.6|65
1616469600000|2021-03-23 03:20:00|6389|6386.2|6389|6386.2|6391.1|6388.3|6386.9|6384.1|48
1616469900000|2021-03-23 03:25:00|6388.5|6385.7|6395.5|6392.7|6397.6|6394.2|6387.9|6385.1|131
1616470200000|2021-03-23 03:30:00|6395.9|6393.1|6392.9|6390.1|6395.9|6393.1|6392.9|6390|8
1616470500000|2021-03-23 03:35:00|6392.5|6389.7|6400.1|6397.3|6400.1|6397.3|6390.7|6387.9|23
1616470800000|2021-03-23 03:40:00|6399.9|6397.1|6399.8|6397|6401.6|6398.8|6399.8|6396.8|32
1616471100000|2021-03-23 03:45:00|6398.5|6395.7|6398.1|6395.3|6398.6|6395.7|6396.7|6393.9|29
1616471400000|2021-03-23 03:50:00|6398.6|6395.8|6398.1|6395.3|6398.7|6395.9|6396.1|6392.8|3
1616471700000|2021-03-23 03:55:00|6398.5|6395.7|6399.5|6396.7|6400|6397.2|6396.6|6393.8|4
1616472000000|2021-03-23 04:00:00|6399|6396.2|6404.1|6401.3|6405.7|6402.9|6399|6396.2|42
1616472300000|2021-03-23 04:05:00|6404.7|6401.9|6404.1|6401.3|6406.2|6403.3|6403.1|6400.3|5
1616472600000|2021-03-23 04:10:00|6404.8|6400.8|6402.2|6398.2|6404.8|6401.6|6401.1|6397.8|0
1616472900000|2021-03-23 04:15:00|6401.7|6398.9|6402.1|6399.3|6402.2|6399.3|6399.9|6397.1|4
1616473200000|2021-03-23 04:20:00|6401.9|6399.1|6400|6397.2|6401.9|6399.1|6400|6397.2|18
1616473500000|2021-03-23 04:25:00|6399.5|6396.7|6399.4|6396.6|6400.3|6397.5|6399.4|6396.6|1
1616473800000|2021-03-23 04:30:00|6399|6396.2|6397.2|6394.4|6399|6396.2|6395.7|6392.8|20
1616474100000|2021-03-23 04:35:00|6396.8|6394|6397.5|6394.7|6397.7|6394.9|6395|6392.2|6
1616474400000|2021-03-23 04:40:00|6397.4|6394.6|6394|6391.2|6397.4|6394.6|6394|6391.2|7
1616474700000|2021-03-23 04:45:00|6394.5|6391.7|6392.6|6389.8|6395.6|6392.8|6392.4|6389.6|21
1616475000000|2021-03-23 04:50:00|6393|6390.2|6398.4|6395.6|6399.4|6396.6|6392.5|6389.5|33
1616475300000|2021-03-23 04:55:00|6399|6396.2|6397|6394.2|6400.1|6397.2|6395.9|6393.1|34
1616475600000|2021-03-23 05:00:00|6397.4|6394.6|6391|6388.2|6397.8|6395|6389.8|6386.5|77
1616475900000|2021-03-23 05:05:00|6391.8|6389|6392.3|6389.5|6395.3|6392.5|6391.8|6388.9|26
1616476200000|2021-03-23 05:10:00|6392.2|6389.4|6393.9|6391.1|6396.8|6394|6392.2|6389.4|49
1616476500000|2021-03-23 05:15:00|6392.4|6389.6|6392.4|6389.6|6393|6390.2|6388.8|6386|30
1616476800000|2021-03-23 05:20:00|6392.9|6390.1|6392.4|6389.6|6394.5|6391.6|6391.9|6389.1|7
1616477100000|2021-03-23 05:25:00|6392.9|6390.1|6389.8|6387|6392.9|6390.1|6388.8|6386|31
1616477400000|2021-03-23 05:30:00|6389.7|6386.9|6393|6390.2|6394.4|6391.6|6385.3|6382.5|80
1616477700000|2021-03-23 05:35:00|6392.9|6390.1|6387.8|6385|6393.5|6390.7|6386.4|6383.6|61
1616478000000|2021-03-23 05:40:00|6388.8|6386|6385.8|6383|6389.9|6387.1|6384.8|6382|44
1616478300000|2021-03-23 05:45:00|6385.3|6382.5|6384|6381.2|6387.9|6385.1|6380.8|6378|169
1616478600000|2021-03-23 05:50:00|6384.1|6381.3|6377.8|6375|6386.5|6383.2|6377.8|6375|62
1616478900000|2021-03-23 05:55:00|6377.4|6374.6|6378.8|6376|6381.8|6379|6377.4|6374.6|33
1616479200000|2021-03-23 06:00:00|6378.4|6375.6|6376|6373.2|6378.8|6376|6374.4|6371.6|39
1616479500000|2021-03-23 06:05:00|6375.9|6373.1|6374.4|6371.6|6375.9|6373.1|6372.3|6369.5|169
1616479800000|2021-03-23 06:10:00|6374|6371.2|6374.3|6371.5|6377.9|6375.1|6373.8|6371|47
1616480100000|2021-03-23 06:15:00|6373.9|6371.1|6381.1|6378.3|6381.2|6378.4|6373.3|6370.5|259
1616480400000|2021-03-23 06:20:00|6381.3|6378.5|6388.2|6385.4|6388.7|6385.9|6381.1|6378.3|101
1616480700000|2021-03-23 06:25:00|6388.7|6385.9|6393.2|6390.4|6394.1|6391.3|6388.7|6385.9|88
1616481000000|2021-03-23 06:30:00|6394.1|6391.3|6391.6|6388.8|6395.5|6392.7|6389.5|6386.7|126
1616481300000|2021-03-23 06:35:00|6391.7|6388.9|6396.2|6393.4|6397.2|6394.4|6391.7|6388.9|105
1616481600000|2021-03-23 06:40:00|6396.1|6393.3|6392.5|6389.7|6398.2|6395.4|6392.3|6389.5|181
1616481900000|2021-03-23 06:45:00|6392.1|6389.3|6389.6|6386.8|6393.1|6390.3|6387.2|6384.4|127
1616482200000|2021-03-23 06:50:00|6389.5|6386.7|6390.4|6387.6|6391.1|6388.3|6384.2|6381.4|110
1616482500000|2021-03-23 06:55:00|6390|6387.2|6389|6386.2|6393.1|6390.3|6386.1|6383.3|182
1616482800000|2021-03-23 07:00:00|6388.6|6385.8|6375.4|6372.6|6391.1|6387.8|6370.3|6367.5|1633
1616483100000|2021-03-23 07:05:00|6375.3|6372.5|6371.9|6369.1|6377.9|6375.1|6367.4|6364.6|362
1616483400000|2021-03-23 07:10:00|6371.5|6368.7|6383.4|6380.6|6383.5|6380.7|6369.8|6367|257
1616483700000|2021-03-23 07:15:00|6383.8|6381|6377|6374.2|6383.8|6381|6375|6372.2|155
1616484000000|2021-03-23 07:20:00|6376.5|6373.7|6373.8|6371|6377|6374.2|6369.4|6366.6|464
1616484300000|2021-03-23 07:25:00|6373.4|6370.6|6371.4|6368.6|6373.4|6370.6|6363.5|6360.7|664
1616484600000|2021-03-23 07:30:00|6371.8|6369|6378.1|6375.3|6379.1|6376.3|6369.3|6366.5|2383
1616484900000|2021-03-23 07:35:00|6377.5|6374.7|6386.6|6383.8|6391.5|6388.7|6375.5|6372.7|391
1616485200000|2021-03-23 07:40:00|6387|6384.2|6390.7|6387.9|6394.7|6391.9|6383.5|6380.7|639
1616485500000|2021-03-23 07:45:00|6391.1|6388.3|6385.2|6382.4|6392.7|6389.9|6382.1|6379.3|1313
1616485800000|2021-03-23 07:50:00|6385.4|6382.6|6386.6|6383.8|6387.6|6384.8|6378.5|6375.7|469
1616486100000|2021-03-23 07:55:00|6386.7|6383.9|6387.7|6384.9|6388.2|6385.4|6381.1|6378.3|531
1616486400000|2021-03-23 08:00:00|6388.1|6385.3|6368.7|6365.9|6390.7|6387.9|6365.1|6362.3|1170
1616486700000|2021-03-23 08:05:00|6368.1|6365.3|6360.7|6357.9|6368.1|6365.3|6357.1|6354.3|824
1616487000000|2021-03-23 08:10:00|6361.3|6358.5|6357.1|6354.3|6362.1|6359.3|6354|6351.2|914
1616487300000|2021-03-23 08:15:00|6357.5|6354.7|6354.8|6352|6361.5|6358.7|6348.4|6345.6|713
1616487600000|2021-03-23 08:20:00|6354.5|6351.7|6374.8|6372|6377.5|6374.7|6353.3|6350.5|1609
1616487900000|2021-03-23 08:25:00|6374.9|6372.1|6375.9|6373.1|6383.3|6380.5|6370.9|6368.1|2861
1616488200000|2021-03-23 08:30:00|6376.3|6373.5|6370.5|6367.7|6380.3|6377.5|6370.5|6367.7|1384
1616488500000|2021-03-23 08:35:00|6371.3|6368.5|6360.9|6358.1|6371.5|6368.7|6355.8|6353|1439
1616488800000|2021-03-23 08:40:00|6361|6358.2|6351.8|6349|6365.4|6362.6|6351.3|6348.5|3035
1616489100000|2021-03-23 08:45:00|6352.2|6349.4|6346.7|6343.9|6359.1|6356.3|6344.9|6342.1|1299
1616489400000|2021-03-23 08:50:00|6346.3|6343.5|6336.2|6333.4|6348.8|6346|6329.9|6327.1|1137
1616489700000|2021-03-23 08:55:00|6336.3|6333.5|6348.2|6345.4|6352.3|6349.5|6336.3|6333.5|1509
1616490000000|2021-03-23 09:00:00|6348.7|6345.9|6364.9|6362.1|6368.4|6365.6|6348.7|6345.9|2491
1616490300000|2021-03-23 09:05:00|6365|6362.2|6356.2|6353.4|6366.5|6363.7|6352.7|6349.9|592
1616490600000|2021-03-23 09:10:00|6356.3|6353.5|6344.2|6341.4|6361.7|6358.9|6341.1|6338.3|1933
1616490900000|2021-03-23 09:15:00|6344.7|6341.9|6316.5|6313.7|6346.7|6343.9|6311.9|6309.1|8828
1616491200000|2021-03-23 09:20:00|6315.9|6313.1|6314.5|6311.7|6321|6318.2|6309.8|6307|1976
1616491500000|2021-03-23 09:25:00|6314.1|6311.3|6270.7|6267.9|6316.1|6313.3|6267.6|6263.1|3778
1616491800000|2021-03-23 09:30:00|6271.1|6268.3|6271.7|6268.9|6279.1|6276.3|6264.1|6261.3|2096
1616492100000|2021-03-23 09:35:00|6271.3|6268.5|6277.2|6274.4|6282.9|6280.1|6268.1|6265.3|1802
1616492400000|2021-03-23 09:40:00|6277.1|6274.3|6249.7|6246.9|6285.6|6282.8|6246.1|6243.3|3693
1616492700000|2021-03-23 09:45:00|6249.9|6247.1|6243.6|6240.8|6255.1|6252.3|6224.4|6221.6|3488
1616493000000|2021-03-23 09:50:00|6242.7|6239.9|6228.2|6225.4|6249.4|6246.6|6224.3|6221.5|6636
1616493300000|2021-03-23 09:55:00|6228.3|6225.5|6224.1|6221.3|6237.9|6235.1|6216.1|6213.3|2847
1616493600000|2021-03-23 10:00:00|6223.6|6220.8|6219.6|6216.8|6226.3|6223.5|6215.1|6212.3|2038
1616493900000|2021-03-23 10:05:00|6219.7|6216.9|6249.7|6246.9|6253.5|6250.7|6219.7|6216.9|3704
1616494200000|2021-03-23 10:10:00|6249.3|6246.5|6232.8|6230|6249.8|6247|6231.1|6228.3|711
1616494500000|2021-03-23 10:15:00|6233.2|6230.4|6240.1|6237.3|6240.1|6237.3|6219.5|6216.7|2488
1616494800000|2021-03-23 10:20:00|6240.4|6237.6|6247.3|6244.5|6252.7|6249.9|6235.4|6232.6|3147
1616495100000|2021-03-23 10:25:00|6247.7|6244.9|6237.2|6234.4|6252.1|6249.3|6234.2|6231.4|1177
1616495400000|2021-03-23 10:30:00|6237.6|6234.8|6236.1|6233.3|6241.9|6239.1|6230.5|6227.7|781
1616495700000|2021-03-23 10:35:00|6236|6233.2|6225|6222.2|6242.1|6239.3|6224.1|6221.3|886
1616496000000|2021-03-23 10:40:00|6224.5|6221.7|6205.1|6202.3|6226.7|6222.2|6205.1|6202.3|2266
1616496300000|2021-03-23 10:45:00|6206|6203.2|6225.5|6222.7|6227|6224.2|6206|6203.2|941
1616496600000|2021-03-23 10:50:00|6225.9|6223.1|6211.1|6208.3|6225.9|6223.1|6210.4|6207.6|715
1616496900000|2021-03-23 10:55:00|6211.5|6208.7|6215|6212.2|6217|6214.2|6206.7|6203.9|3540
1616497200000|2021-03-23 11:00:00|6214.9|6212.1|6153.2|6150.4|6215.1|6212.3|6149.5|6146.7|6364
1616497500000|2021-03-23 11:05:00|6153.3|6150.5|6203.3|6200.5|6203.4|6200.6|6151.1|6148.3|5292
1616497800000|2021-03-23 11:10:00|6202.9|6200.1|6205.9|6203.1|6211.3|6208.5|6191.7|6188.9|1981
1616498100000|2021-03-23 11:15:00|6206.7|6203.9|6227.7|6224.9|6229.6|6226.8|6206.7|6203.9|2990
1616498400000|2021-03-23 11:20:00|6228.5|6225.7|6233.8|6231|6234.3|6231.5|6220.8|6218|3571
1616498700000|2021-03-23 11:25:00|6234.2|6231.4|6217.9|6215.1|6234.3|6231.5|6209.3|6206.5|1158
1616499000000|2021-03-23 11:30:00|6218.1|6215.3|6225.3|6222.5|6233.1|6230.3|6213.8|6211|1133
1616499300000|2021-03-23 11:35:00|6225.2|6222.4|6231.4|6228.6|6234.9|6232.1|6223.7|6220.9|1178
1616499600000|2021-03-23 11:40:00|6231.8|6229|6230.2|6227.4|6243.3|6240.5|6224.8|6222|1282
1616499900000|2021-03-23 11:45:00|6231.1|6228.3|6224.7|6221.9|6236.2|6233.4|6224.1|6221.3|198
1616500200000|2021-03-23 11:50:00|6225.1|6222.3|6225.2|6222.4|6232.4|6229.6|6219.4|6216.6|1015
1616500500000|2021-03-23 11:55:00|6224.8|6222|6220.9|6218.1|6227.4|6224.6|6218.4|6215.6|624
1616500800000|2021-03-23 12:00:00|6221.1|6218.3|6187.8|6185|6222.9|6220.1|6178.3|6175.5|2913
1616501100000|2021-03-23 12:05:00|6187.7|6184.9|6200.3|6197.5|6201.3|6198.5|6166.1|6163.3|2516
1616501400000|2021-03-23 12:10:00|6200.8|6198|6209.6|6206.8|6225|6222.2|6200.2|6197.4|3120
1616501700000|2021-03-23 12:15:00|6210.4|6207.6|6197.5|6194.7|6221.2|6218.4|6196.4|6193.6|1065
1616502000000|2021-03-23 12:20:00|6197.4|6194.6|6225.4|6222.6|6225.8|6223|6197|6194.2|1717
1616502300000|2021-03-23 12:25:00|6225.5|6222.7|6211.3|6208.5|6226.4|6223.6|6206.4|6203.6|364
1616502600000|2021-03-23 12:30:00|6211.4|6208.6|6208.2|6205.4|6217.9|6215.1|6200.7|6197.9|5117
1616502900000|2021-03-23 12:35:00|6207.3|6204.5|6220.7|6217.9|6224.4|6221.6|6200.4|6197.6|1424
1616503200000|2021-03-23 12:40:00|6220.6|6217.8|6232.2|6229.4|6234.5|6231.7|6217.1|6214.3|1158
1616503500000|2021-03-23 12:45:00|6232.1|6229.3|6220.1|6217.3|6238.4|6235.6|6215.1|6212.3|1140
1616503800000|2021-03-23 12:50:00|6220.2|6217.4|6210.1|6207.3|6229.2|6226.4|6205.6|6202.8|1481
1616504100000|2021-03-23 12:55:00|6210.2|6207.4|6196.6|6193.8|6211.2|6208.4|6193.6|6190.8|2207
1616504400000|2021-03-23 13:00:00|6196.2|6193.4|6203|6200.2|6222.3|6219.5|6194.1|6191.3|2631
1616504700000|2021-03-23 13:05:00|6202.5|6199.7|6184.5|6181.7|6202.5|6199.7|6179.5|6176.7|2077
1616505000000|2021-03-23 13:10:00|6184.4|6181.6|6184.8|6182|6198.6|6195.8|6179.6|6176.8|2196
1616505300000|2021-03-23 13:15:00|6185.2|6182.4|6213.3|6210.5|6214.9|6212.1|6180.2|6177.4|2316
1616505600000|2021-03-23 13:20:00|6212.9|6210.1|6206.8|6204|6215.2|6212.4|6201.8|6199|1161
1616505900000|2021-03-23 13:25:00|6207.2|6204.4|6205.7|6202.9|6221.4|6215.1|6201.2|6198.4|3488
1616506200000|2021-03-23 13:30:00|6205.2|6202.4|6202.9|6200.1|6214.8|6212|6186.9|6184.1|7581
1616506500000|2021-03-23 13:35:00|6203.6|6199.6|6226.1|6223.3|6226.7|6223.9|6200.4|6197.6|2060
1616506800000|2021-03-23 13:40:00|6225.7|6222.9|6232|6229.2|6234|6231.2|6219.6|6216.8|2225
1616507100000|2021-03-23 13:45:00|6231.9|6229.1|6249|6246.2|6258|6255.2|6225|6222.2|3370
1616507400000|2021-03-23 13:50:00|6248.6|6245.8|6250.2|6247.4|6259|6256.2|6242|6239.2|1477
1616507700000|2021-03-23 13:55:00|6250|6247.2|6241.5|6238.7|6250|6247.2|6240.6|6237.8|2629
1616508000000|2021-03-23 14:00:00|6241.9|6239.1|6237.5|6234.7|6246.3|6243.5|6231.2|6228.4|1968
1616508300000|2021-03-23 14:05:00|6238|6235.2|6252.6|6249.8|6253.6|6250.8|6230.4|6227.6|2772
1616508600000|2021-03-23 14:10:00|6252.1|6249.3|6296.1|6293.3|6298.7|6295.9|6252.1|6249.3|4689
1616508900000|2021-03-23 14:15:00|6296.6|6293.8|6294.6|6291.8|6298.7|6295.9|6284.6|6281.8|2363
1616509200000|2021-03-23 14:20:00|6294.7|6291.9|6279.6|6276.8|6303.3|6300.5|6275.6|6272.8|2718
1616509500000|2021-03-23 14:25:00|6279.2|6276.4|6260.6|6257.8|6280.7|6277.9|6259.8|6257|2016
1616509800000|2021-03-23 14:30:00|6260.7|6257.9|6248.2|6245.4|6263.5|6260.7|6244.2|6241.4|1667
1616510100000|2021-03-23 14:35:00|6248.1|6245.3|6229.9|6227.1|6248.1|6245.3|6220.4|6217.6|2266
1616510400000|2021-03-23 14:40:00|6229.5|6226.7|6230.8|6228|6233.1|6230.3|6207.3|6204.5|2931
1616510700000|2021-03-23 14:45:00|6231.8|6229|6211.9|6209.1|6232|6229.2|6208.2|6205.4|2802
1616511000000|2021-03-23 14:50:00|6211.8|6209|6217.3|6214.5|6219.4|6216.6|6199.3|6196.5|3524
1616511300000|2021-03-23 14:55:00|6217.2|6214.4|6204.5|6201.7|6219.4|6216.6|6201.9|6199.1|1458
1616511600000|2021-03-23 15:00:00|6204.6|6201.8|6190.3|6187.5|6204.9|6202.1|6189.4|6186.6|1407
1616511900000|2021-03-23 15:05:00|6190.7|6187.9|6218.6|6215.8|6219.5|6216.7|6188.4|6185.6|1692
1616512200000|2021-03-23 15:10:00|6219|6216.2|6245.2|6242.4|6247.2|6244.4|6210|6207.2|2207
1616512500000|2021-03-23 15:15:00|6244.8|6242|6241.4|6238.6|6246.4|6243.6|6234.9|6232.1|1469
1616512800000|2021-03-23 15:20:00|6241.3|6238.5|6229.4|6226.6|6243.3|6240.5|6213.9|6211.1|1840
1616513100000|2021-03-23 15:25:00|6229.8|6227|6223.9|6221.1|6240.4|6237.6|6223.9|6221.1|606
1616513400000|2021-03-23 15:30:00|6223.8|6221|6207.4|6204.6|6223.8|6221|6203.3|6199.7|1137
1616513700000|2021-03-23 15:35:00|6206.9|6204.1|6207.8|6205|6209.9|6207.1|6202.7|6199.9|701
1616514000000|2021-03-23 15:40:00|6208.2|6205.4|6206.2|6203.4|6210.1|6207.3|6200.6|6197.8|603
1616514300000|2021-03-23 15:45:00|6206.1|6203.3|6199.2|6196.4|6208.6|6205.8|6194.7|6191.9|1391
1616514600000|2021-03-23 15:50:00|6199.1|6196.3|6186.4|6183.6|6203.6|6200.8|6184.4|6181.6|3043
1616514900000|2021-03-23 15:55:00|6186.3|6183.5|6192.7|6189.9|6192.7|6189.9|6169.4|6166.6|2953
1616515200000|2021-03-23 16:00:00|6192.8|6190|6210.3|6207.5|6215.3|6212.5|6192.8|6190|1957
1616515500000|2021-03-23 16:05:00|6210.4|6207.6|6212|6209.2|6215.4|6212.6|6207.8|6205|1638
1616515800000|2021-03-23 16:10:00|6212.5|6209.7|6212|6209.2|6215|6212.2|6210.5|6207.7|939
1616516100000|2021-03-23 16:15:00|6212.1|6209.3|6224.2|6221.4|6229.3|6226.5|6209.1|6206.3|2855
1616516400000|2021-03-23 16:20:00|6224.4|6221.6|6237.7|6234.9|6240.5|6237.7|6224.4|6221.6|1765
1616516700000|2021-03-23 16:25:00|6238.1|6235.3|6228.7|6225.9|6245.7|6242.9|6226|6223.2|3677
1616517000000|2021-03-23 16:30:00|6228.3|6225.5|6210.8|6208|6232.7|6229.9|6196.2|6193.4|3035
1616517300000|2021-03-23 16:35:00|6211.2|6208.4|6226.9|6224.1|6227.4|6224.6|6207.2|6202.8|1309
1616517600000|2021-03-23 16:40:00|6227.4|6224.6|6231.9|6229.1|6239.5|6236.7|6221.9|6219.1|1339
1616517900000|2021-03-23 16:45:00|6232.3|6229.5|6234|6231.2|6238.4|6235.6|6229.8|6227|783
1616518200000|2021-03-23 16:50:00|6233.1|6230.3|6219.1|6216.3|6233.1|6230.3|6214.5|6211.7|721
1616518500000|2021-03-23 16:55:00|6219.6|6216.8|6206.1|6203.3|6223.1|6220.3|6204.1|6201.3|534
1616518800000|2021-03-23 17:00:00|6206|6203.2|6210.6|6207.8|6215.3|6212.5|6203.1|6200.3|3284
1616519100000|2021-03-23 17:05:00|6211.6|6208.8|6200.6|6197.8|6211.6|6208.8|6200.5|6197.7|1045
1616519400000|2021-03-23 17:10:00|6200.7|6197.9|6192.3|6189.5|6202.1|6199.3|6186.8|6184|2349
1616519700000|2021-03-23 17:15:00|6191.9|6189.1|6198.4|6195.6|6199.5|6196.7|6188.3|6185.5|735
1616520000000|2021-03-23 17:20:00|6198.3|6195.5|6189.3|6186.5|6198.4|6195.6|6188.2|6185.4|445
1616520300000|2021-03-23 17:25:00|6188.8|6186|6182.2|6179.4|6192.7|6189.9|6181.7|6178.9|467
1616520600000|2021-03-23 17:30:00|6181.8|6179|6120.7|6117.9|6184.3|6181.5|6116.5|6113.7|10192
1616520900000|2021-03-23 17:35:00|6120.2|6117.4|6115.9|6113.1|6128.8|6126|6111.4|6108.6|2959
1616521200000|2021-03-23 17:40:00|6115.5|6112.7|6069.5|6066.7|6116|6113.2|6056.4|6053.6|7011
1616521500000|2021-03-23 17:45:00|6069.6|6066.8|6088.2|6085.4|6090.3|6087.5|6060.8|6058|2937
1616521800000|2021-03-23 17:50:00|6088.7|6085.9|6107.6|6104.8|6109|6106.2|6080.6|6077.8|1934
1616522100000|2021-03-23 17:55:00|6107.5|6104.7|6118.1|6115.3|6122|6119.2|6106.1|6103.3|2146
1616522400000|2021-03-23 18:00:00|6118|6115.2|6123.9|6121.1|6128.8|6126|6112.6|6109.8|2214
1616522700000|2021-03-23 18:05:00|6123.5|6120.7|6108.1|6105.3|6125|6122.2|6099.3|6096.5|2263
1616523000000|2021-03-23 18:10:00|6108.2|6105.4|6104.8|6102|6112.4|6109.6|6093.7|6090.9|1303
1616523300000|2021-03-23 18:15:00|6104.9|6102.1|6069.2|6066.4|6105.9|6103.1|6067.2|6064.4|1629
1616523600000|2021-03-23 18:20:00|6068.8|6066|6091.7|6088.9|6099.8|6097|6066.8|6064|2278
1616523900000|2021-03-23 18:25:00|6092.1|6089.3|6084.7|6081.9|6102.3|6099.5|6072.6|6069.8|6113
1616524200000|2021-03-23 18:30:00|6085.1|6082.3|6097.6|6094.8|6102.8|6100|6079.6|6076.8|1886
1616524500000|2021-03-23 18:35:00|6097.7|6094.9|6092.1|6089.3|6100|6097.2|6087.1|6084.3|977
1616524800000|2021-03-23 18:40:00|6092.2|6089.4|6088.1|6085.3|6093.1|6090.3|6081.3|6078.5|469
1616525100000|2021-03-23 18:45:00|6088.2|6085.4|6068.9|6066.1|6088.7|6085.9|6064.4|6061.6|2607
1616525400000|2021-03-23 18:50:00|6068|6065.2|6072.2|6069.4|6078.9|6076.1|6060.4|6057.6|927
1616525700000|2021-03-23 18:55:00|6071.9|6069.1|6065.5|6062.7|6076.8|6074|6064.4|6061.6|1494
1616526000000|2021-03-23 19:00:00|6064.7|6061.9|6083.9|6081.1|6086|6083.2|6062.7|6059.9|1533
1616526300000|2021-03-23 19:05:00|6082.9|6080.1|6080.2|6077.4|6088.3|6085.5|6077.4|6074.6|380
1616526600000|2021-03-23 19:10:00|6080.3|6077.5|6070|6067.2|6080.3|6077.5|6069.4|6066.6|982
1616526900000|2021-03-23 19:15:00|6070.1|6067.3|6066.9|6064.1|6075|6072.2|6065|6062.2|585
1616527200000|2021-03-23 19:20:00|6066|6063.2|6063.4|6060.6|6070.2|6066.5|6060.5|6057.7|513
1616527500000|2021-03-23 19:25:00|6063.2|6060.4|6063.9|6061.1|6066|6063.2|6061.1|6058.3|416
1616527800000|2021-03-23 19:30:00|6063.1|6060.3|6062.5|6059.7|6064.4|6061.6|6058.6|6055.8|373
1616528100000|2021-03-23 19:35:00|6062.6|6059.8|6051.3|6048.5|6065.1|6062.3|6050.8|6048|1614
1616528400000|2021-03-23 19:40:00|6050.8|6048|6051.1|6048.3|6054.8|6052|6048.6|6045.8|900
1616528700000|2021-03-23 19:45:00|6050.1|6047.3|6060.3|6057.5|6061.2|6058.4|6048.6|6045.8|640
1616529000000|2021-03-23 19:50:00|6059.4|6056.6|6060.5|6057.7|6063.5|6060.7|6049|6046.2|272
1616529300000|2021-03-23 19:55:00|6060.4|6057.6|6058.6|6055.8|6062.5|6059.7|6058.1|6055.3|954
1616529600000|2021-03-23 20:00:00|6058.2|6055.4|6060.7|6057.9|6064|6061.1|6056.2|6053.4|398
1616529900000|2021-03-23 20:05:00|6060.3|6057.5|6060|6057.2|6061.5|6058.7|6056.9|6054.1|109
1616530200000|2021-03-23 20:10:00|6060.1|6057.3|6057.3|6054.5|6060.3|6057.5|6055.6|6052.8|137
1616530500000|2021-03-23 20:15:00|6058.3|6055.5|6061.8|6059|6061.8|6059|6057.1|6051.7|125
1616530800000|2021-03-23 20:20:00|6061.4|6058.6|6061.3|6058.5|6062.7|6059.9|6059.1|6056.3|61
1616531100000|2021-03-23 20:25:00|6061.1|6058.3|6064.2|6060.2|6064.6|6061.8|6058.2|6055.4|142
1616531400000|2021-03-23 20:30:00|6067.1|6057.1|6052.1|6049.3|6076.2|6068.9|6052.1|6048.7|205
1616531700000|2021-03-23 20:35:00|6052|6049.2|6043.7|6040.9|6054.7|6049.5|6043.6|6038.7|161
1616532000000|2021-03-23 20:40:00|6043.3|6040.5|6041.7|6038.9|6046.3|6043.5|6041.1|6038.2|269
1616532300000|2021-03-23 20:45:00|6042.2|6038.2|6036.4|6032.4|6044.3|6039.5|6033.8|6031|459
1616532600000|2021-03-23 20:50:00|6036.2|6032.2|6044.2|6041.4|6045.2|6041.4|6033.8|6027.7|367
1616532900000|2021-03-23 20:55:00|6043.8|6041|6051.5|6041.5|6051.5|6044.2|6042.4|6038.7|200
1616533200000|2021-03-23 21:00:00|6051.1|6041.1|6041.8|6039|6051.1|6041.4|6041.8|6037.5|19
1616533500000|2021-03-23 21:05:00|6042.6|6038.6|6047|6037|6049.1|6043.6|6042.6|6037|650
1616533800000|2021-03-23 21:10:00|6047.5|6037.5|6042|6032|6047.5|6040.5|6040.9|6031.1|5
1616534100000|2021-03-23 21:15:00|6041.5|6031.5|6046.6|6036.6|6051.8|6041.8|6036.4|6029.4|210
1616534400000|2021-03-23 21:20:00|||||||||1
1616534700000|2021-03-23 21:25:00|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|0
1616535000000|2021-03-23 21:30:00|6043.5|6033.5|6041.5|6031.5|6043.5|6033.5|6041.5|6031.5|2
1616535600000|2021-03-23 21:40:00|6041.9|6031.9|6048.4|6038.4|6048.4|6038.4|6041.9|6031.9|0
1616535900000|2021-03-23 21:45:00|6048.5|6038.5|6051.9|6041.9|6051.9|6041.9|6048.5|6038.5|0
1616536200000|2021-03-23 21:50:00|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|0
1616536500000|2021-03-23 21:55:00|6052.2|6042.2|6052.3|6042.3|6052.3|6043.7|6045.3|6038.9|10
1616544000000|2021-03-24 00:00:00|6064|6060|6083.6|6079.6|6090|6087.2|6053.3|6050.5|625
1616544300000|2021-03-24 00:05:00|6084|6080|6071.3|6068.5|6084|6080.1|6068.5|6065|110
1616544600000|2021-03-24 00:10:00|6071.4|6067.4|6065.3|6062.5|6071.4|6068.1|6061.9|6058.6|45
1616544900000|2021-03-24 00:15:00|6065.4|6062.6|6070.9|6068.1|6072|6068.7|6060.4|6057.6|41
1616545200000|2021-03-24 00:20:00|6072|6068|6071.9|6069.1|6074.6|6071.7|6069.9|6067|98
1616545500000|2021-03-24 00:25:00|6071.5|6068.7|6078.5|6075.7|6078.5|6075.7|6071.5|6068.7|84
1616545800000|2021-03-24 00:30:00|6078|6075.2|6080.9|6078.1|6082|6079.1|6076.9|6073.4|29
1616546100000|2021-03-24 00:35:00|6081.4|6077.4|6089.3|6086.5|6090|6087.1|6079.9|6076.4|245
1616546400000|2021-03-24 00:40:00|6088.9|6086.1|6098.3|6095.5|6099.2|6096.4|6088.1|6085|131
1616546700000|2021-03-24 00:45:00|6098.4|6095.6|6095.9|6093.1|6099|6095.7|6092.9|6090|22
1616547000000|2021-03-24 00:50:00|6096.3|6093.5|6094.9|6092.1|6096.3|6093.5|6086.3|6083.5|67
1616547300000|2021-03-24 00:55:00|6095.4|6091.4|6108.3|6105.5|6115.9|6113.1|6094.9|6091|155
1616547600000|2021-03-24 01:00:00|6107.9|6105.1|6106.9|6104.1|6118.8|6115.5|6104.9|6102|233
1616547900000|2021-03-24 01:05:00|6107.7|6104.9|6115.4|6112.6|6116|6112.6|6107.7|6104.4|167
1616548200000|2021-03-24 01:10:00|6115.3|6112.5|6115.5|6112.7|6125.3|6122.5|6111.4|6108.6|441
1616548500000|2021-03-24 01:15:00|6115.4|6112.6|6102.9|6100.1|6117|6113.7|6101.3|6097.8|119
1616548800000|2021-03-24 01:20:00|6102.8|6100|6105.6|6101.6|6108.4|6105|6100.3|6097.5|152
1616549100000|2021-03-24 01:25:00|6106|6102|6104.3|6101.5|6108.4|6105.5|6101.3|6098|123
1616549400000|2021-03-24 01:30:00|6103.9|6101.1|6089.5|6086.7|6106.5|6103.7|6081.9|6079|208
1616549700000|2021-03-24 01:35:00|6089.4|6086.6|6098.5|6095.7|6099.4|6096.1|6084.9|6081.4|117
1616550000000|2021-03-24 01:40:00|6097.9|6095.1|6090.5|6087.7|6101.9|6099.1|6090.4|6087.6|114
1616550300000|2021-03-24 01:45:00|6091|6088.2|6081.6|6077.6|6094|6091.1|6078.4|6075.6|163
1616550600000|2021-03-24 01:50:00|6080.9|6078.1|6082.1|6079.3|6083|6079.7|6075.5|6072.6|164
1616550900000|2021-03-24 01:55:00|6082.5|6079.7|6067.9|6065.1|6085.9|6083.1|6067.9|6065.1|244
1616551200000|2021-03-24 02:00:00|6068|6064|6068.5|6065.7|6077|6074.2|6065.9|6062|82
1616551500000|2021-03-24 02:05:00|6068.3|6065.5|6068.9|6066.1|6073.9|6071.1|6064|6061.2|136
1616551800000|2021-03-24 02:10:00|6068.5|6065.7|6072.9|6070.1|6076|6073.1|6067.5|6064.6|339
1616552100000|2021-03-24 02:15:00|6073|6069|6079.6|6075.6|6079.6|6076.7|6068.5|6065.2|40
1616552400000|2021-03-24 02:20:00|6078.9|6076.1|6072.6|6068.6|6078.9|6076.1|6067.1|6064.3|58
1616552700000|2021-03-24 02:25:00|6071.9|6069.1|6066.6|6062.6|6073|6069.7|6065.5|6062.6|106
1616553000000|2021-03-24 02:30:00|6065.9|6063.1|6071.6|6067.6|6072.9|6070.1|6056.4|6053.2|311
1616553300000|2021-03-24 02:35:00|6071.1|6068.3|6086|6082|6086|6083.1|6069.8|6066.6|87
1616553600000|2021-03-24 02:40:00|6084.8|6080.8|6085.5|6082.7|6093.4|6090.6|6083.3|6080|131
1616553900000|2021-03-24 02:45:00|6086|6082|6086.9|6084.1|6092.9|6089.5|6084.9|6081.6|60
1616554200000|2021-03-24 02:50:00|6087.4|6083.4|6086.5|6083.7|6088.8|6086|6081.9|6078.6|47
1616554500000|2021-03-24 02:55:00|6086.4|6083.6|6082|6078|6086.5|6083.7|6077.9|6075.1|42
1616554800000|2021-03-24 03:00:00|6080.9|6078.1|6091.9|6089.1|6091.9|6089.1|6077.9|6075.1|42
1616555100000|2021-03-24 03:05:00|6093|6089|6078.9|6076.1|6093.6|6090.1|6078.9|6076.1|65
1616555400000|2021-03-24 03:10:00|6079.3|6076.5|6081.9|6079.1|6086.3|6083.5|6076.9|6074|22
1616555700000|2021-03-24 03:15:00|6081.5|6078.7|6080.9|6078.1|6085.5|6082.7|6079.8|6077|70
1616556000000|2021-03-24 03:20:00|6081.4|6077.4|6085.4|6081.4|6086.3|6083.5|6079.3|6076.4|36
1616556300000|2021-03-24 03:25:00|6084.3|6081.5|6090.3|6087.5|6092.3|6089.5|6082.3|6079.4|54
1616556600000|2021-03-24 03:30:00|6089.8|6087|6091.5|6088.7|6092|6089.1|6086.9|6084.1|39
1616556900000|2021-03-24 03:35:00|6091.6|6087.6|6088.9|6086.1|6095|6092.1|6088.4|6085.6|194
1616557200000|2021-03-24 03:40:00|6089.4|6086.6|6091.9|6089.1|6093.6|6090.7|6088.5|6085.7|81
1616557500000|2021-03-24 03:45:00|6092.4|6089.6|6095|6092.2|6095.8|6093|6090.9|6088|78
1616557800000|2021-03-24 03:50:00|6095.4|6092.6|6090.9|6088.1|6095.4|6092.6|6089.4|6086.6|94
1616558100000|2021-03-24 03:55:00|6091|6087|6089.8|6087|6093.4|6090.6|6089.4|6086.6|19
1616558400000|2021-03-24 04:00:00|6089.4|6086.6|6084.4|6081.6|6090.4|6087.6|6083.4|6080|140
1616558700000|2021-03-24 04:05:00|6085.2|6082.4|6091.9|6089.1|6093.5|6090.1|6085.2|6082.4|61
1616559000000|2021-03-24 04:10:00|6092.4|6089.6|6092.4|6089.6|6095.4|6092.6|6091.4|6088.6|75
1616559300000|2021-03-24 04:15:00|6092.5|6089.7|6092.4|6089.6|6092.9|6090.1|6090.1|6087.3|20
1616559600000|2021-03-24 04:20:00|6092.9|6090.1|6095.4|6092.6|6099|6096.1|6092.9|6090.1|151
1616559900000|2021-03-24 04:25:00|6096.5|6093.7|6099.9|6097.1|6100.9|6098.1|6096.5|6093.7|128
1616560200000|2021-03-24 04:30:00|6100.4|6097.6|6101.9|6099.1|6101.9|6099.1|6099|6095|73
1616560500000|2021-03-24 04:35:00|6102.4|6099.6|6101|6098.2|6104.5|6101.6|6100.9|6098|50
1616560800000|2021-03-24 04:40:00|6100.9|6098.1|6091.9|6089.1|6101|6098.2|6090.9|6088|257
1616561100000|2021-03-24 04:45:00|6092.9|6090.1|6094.4|6091.6|6096|6092.7|6092.5|6089.7|14
1616561400000|2021-03-24 04:50:00|6093.5|6090.7|6092.9|6090.1|6095|6091.7|6092|6089.2|10
1616561700000|2021-03-24 04:55:00|6092.5|6089.7|6088.4|6085.6|6092.5|6089.7|6088.4|6085.6|56
1616562000000|2021-03-24 05:00:00|6087|6084.2|6079.4|6076.6|6089|6086.1|6079.4|6076|73
1616562300000|2021-03-24 05:05:00|6078|6075.2|6080.4|6077.6|6087|6084.1|6076.9|6074.1|87
1616562600000|2021-03-24 05:10:00|6080.9|6078.1|6084.5|6081.7|6086.5|6083.1|6079.4|6076.6|20
1616562900000|2021-03-24 05:15:00|6084.9|6082.1|6083.9|6081.1|6085.5|6082.7|6081.4|6078.6|68
1616563200000|2021-03-24 05:20:00|6083.8|6081|6084.4|6081.6|6084.5|6081.7|6082|6079.2|93
1616563500000|2021-03-24 05:25:00|6083.9|6081.1|6086.9|6084.1|6090.5|6087.7|6083.4|6080.6|22
1616563800000|2021-03-24 05:30:00|6086.4|6083.6|6095.5|6092.7|6097.4|6094.6|6082.4|6079.6|230
1616564100000|2021-03-24 05:35:00|6096.6|6092.6|6088.5|6085.7|6097.4|6094.6|6088|6085.2|192
1616564400000|2021-03-24 05:40:00|6088.8|6086|6090.5|6087.7|6092.5|6089.7|6082.5|6079.7|191
1616564700000|2021-03-24 05:45:00|6091|6088.2|6094.5|6091.7|6094.5|6091.7|6086.4|6083.6|56
1616565000000|2021-03-24 05:50:00|6094.4|6091.6|6098|6095.2|6100|6097.2|6094.4|6091.1|75
1616565300000|2021-03-24 05:55:00|6097.5|6094.7|6093.5|6090.7|6097.5|6094.7|6092.9|6090.1|112
1616565600000|2021-03-24 06:00:00|6093.4|6090.6|6102.4|6099.6|6105.5|6102.7|6091|6088.2|150
1616565900000|2021-03-24 06:05:00|6101.5|6098.7|6105.5|6102.7|6118.5|6115.7|6101.4|6098.6|434
1616566200000|2021-03-24 06:10:00|6106|6103.2|6106.5|6103.7|6109|6106.2|6104|6101.2|84
1616566500000|2021-03-24 06:15:00|6106.6|6103.8|6122.4|6119.6|6122.5|6119.7|6103|6100.2|175
1616566800000|2021-03-24 06:20:00|6123.4|6120.6|6126.4|6123.6|6127.1|6123.7|6119|6116.2|249
1616567100000|2021-03-24 06:25:00|6126.5|6123.7|6139.4|6136.6|6145.9|6143.1|6124.4|6121.6|545
1616567400000|2021-03-24 06:30:00|6139.8|6137|6145.6|6142.8|6154.7|6149.3|6139.8|6136.6|496
1616567700000|2021-03-24 06:35:00|6145.1|6142.3|6145.1|6142.3|6153.2|6150.3|6142.5|6139.7|203
1616568000000|2021-03-24 06:40:00|6145.5|6142.7|6157.3|6154.5|6158.3|6155.5|6143.7|6140.9|250
1616568300000|2021-03-24 06:45:00|6157.5|6154.7|6164.1|6161.3|6170.7|6167.4|6157.3|6154.5|547
1616568600000|2021-03-24 06:50:00|6164.2|6161.4|6158|6155.2|6166.4|6163.6|6157.6|6154.8|327
1616568900000|2021-03-24 06:55:00|6158.1|6155.3|6150.3|6147.5|6160.4|6157.6|6147.3|6144.4|417
1616569200000|2021-03-24 07:00:00|6150.7|6147.9|6165.9|6163.1|6170.1|6167.3|6147.4|6144.6|399
1616569500000|2021-03-24 07:05:00|6165.5|6162.7|6157.1|6154.3|6179.7|6176.8|6156.1|6152.7|736
1616569800000|2021-03-24 07:10:00|6157.6|6154.8|6157.7|6154.9|6160.4|6157.6|6152.6|6149.8|309
1616570100000|2021-03-24 07:15:00|6157.8|6155|6145.9|6143.1|6158.4|6155.6|6142.1|6139.3|589
1616570400000|2021-03-24 07:20:00|6146.9|6144.1|6132.7|6129.9|6147.4|6144.6|6130.2|6127.4|727
1616570700000|2021-03-24 07:25:00|6133.7|6130.9|6144.1|6141.3|6146.1|6143.3|6133.1|6130.3|242
1616571000000|2021-03-24 07:30:00|6144.5|6141.7|6154.6|6151.8|6156.7|6153.9|6141.2|6138.4|747
1616571300000|2021-03-24 07:35:00|6154.7|6151.9|6175.7|6172.9|6176.5|6173.7|6154.7|6151.9|764
1616571600000|2021-03-24 07:40:00|6175.8|6173|6171.4|6168.6|6176|6173.2|6166.3|6163.5|399
1616571900000|2021-03-24 07:45:00|6171.8|6169|6169.3|6166.5|6171.8|6169|6163.3|6160.5|263
1616572200000|2021-03-24 07:50:00|6168.9|6166.1|6159.6|6156.8|6171.1|6168.3|6158.2|6155.4|327
1616572500000|2021-03-24 07:55:00|6159.7|6156.9|6167.1|6164.3|6170.1|6167.3|6159.6|6156.8|318
1616572800000|2021-03-24 08:00:00|6167.6|6164.8|6147.6|6144.8|6168.6|6165.8|6143.6|6140.8|1302
1616573100000|2021-03-24 08:05:00|6147.7|6144.9|6153.1|6150.3|6159.1|6156.3|6147.7|6144.9|371
1616573400000|2021-03-24 08:10:00|6153.3|6150.5|6172.5|6169.7|6173.4|6170.6|6151.7|6148.9|854
1616573700000|2021-03-24 08:15:00|6173|6170.2|6185.1|6182.3|6185.1|6182.3|6168.9|6166.1|1023
1616574000000|2021-03-24 08:20:00|6185|6182.2|6188.5|6185.7|6188.5|6185.7|6178.8|6176|2120
1616574300000|2021-03-24 08:25:00|6188.1|6185.3|6182.2|6179.4|6195.5|6192.7|6179.2|6176.4|4482
1616574600000|2021-03-24 08:30:00|6184|6181.2|6186.2|6183.4|6201.2|6198.4|6180.5|6177.7|3735
1616574900000|2021-03-24 08:35:00|6185.7|6182.9|6186.4|6183.6|6197.2|6194.4|6185.7|6182.9|711
1616575200000|2021-03-24 08:40:00|6186.6|6183.8|6184.1|6181.3|6191.2|6188.4|6179.5|6176.7|1336
1616575500000|2021-03-24 08:45:00|6183.7|6180.9|6212.4|6209.6|6212.9|6210.1|6183.7|6180.9|1527
1616575800000|2021-03-24 08:50:00|6212.2|6209.4|6194.8|6192|6216.2|6213.4|6191.3|6188.5|1401
1616576100000|2021-03-24 08:55:00|6195|6192.2|6208.7|6205.9|6208.8|6206|6194.8|6192|723
1616576400000|2021-03-24 09:00:00|6208.8|6206|6208.6|6205.8|6215.2|6212.4|6202.2|6199.4|983
1616576700000|2021-03-24 09:05:00|6208.7|6205.9|6219.7|6216.9|6219.7|6216.9|6205.2|6202.4|535
1616577000000|2021-03-24 09:10:00|6220.2|6217.4|6236|6233.2|6247.7|6244.9|6219.7|6216.9|2605
1616577300000|2021-03-24 09:15:00|6236.1|6233.3|6236.9|6234.1|6240.5|6237.7|6231.1|6228.3|617
1616577600000|2021-03-24 09:20:00|6236.1|6233.3|6251.2|6248.4|6255.7|6252.9|6236.1|6233.3|1035
1616577900000|2021-03-24 09:25:00|6251.7|6248.9|6253.7|6250.9|6258.2|6255.4|6245.7|6242.9|560
1616578200000|2021-03-24 09:30:00|6253.2|6250.4|6266.9|6264.1|6280.1|6277.3|6252.7|6249.9|2312
1616578500000|2021-03-24 09:35:00|6265.9|6263.1|6269.5|6266.7|6272.2|6269.4|6245|6242.2|1200
1616578800000|2021-03-24 09:40:00|6268.7|6265.9|6271.7|6268.9|6284.2|6281.4|6268.7|6265.9|1125
1616579100000|2021-03-24 09:45:00|6271.8|6269|6274.1|6271.3|6277.7|6274.9|6267.9|6265.1|431
1616579400000|2021-03-24 09:50:00|6274|6271.2|6255.7|6252.9|6275.6|6272.8|6249.7|6246.9|1539
1616579700000|2021-03-24 09:55:00|6255.2|6252.4|6251.7|6248.9|6259.1|6256.3|6245.7|6242.9|571
1616580000000|2021-03-24 10:00:00|6252.2|6249.4|6253.9|6251.1|6257.4|6254.6|6245.7|6242.9|758
1616580300000|2021-03-24 10:05:00|6254.3|6251.5|6242.7|6239.9|6254.4|6251.6|6240.2|6237.4|974
1616580600000|2021-03-24 10:10:00|6243.2|6240.4|6228.6|6225.8|6248.2|6245.4|6225.5|6222.7|1938
1616580900000|2021-03-24 10:15:00|6229|6226.2|6252.2|6249.4|6262.7|6259.9|6226.1|6223.3|3038
1616581200000|2021-03-24 10:20:00|6252.7|6249.9|6248.1|6245.3|6255.2|6252.4|6236.2|6233.4|779
1616581500000|2021-03-24 10:25:00|6247.7|6244.9|6221.4|6218.6|6248.6|6245.8|6220.9|6218.1|1454
1616581800000|2021-03-24 10:30:00|6220.5|6217.7|6225.8|6223|6233.1|6230.3|6220.5|6217.7|1056
1616582100000|2021-03-24 10:35:00|6225|6222.2|6215.3|6212.5|6231.1|6228.3|6213.3|6210.5|953
1616582400000|2021-03-24 10:40:00|6215.7|6212.9|6210.2|6207.4|6220.8|6218|6209.7|6206.9|687
1616582700000|2021-03-24 10:45:00|6210.7|6207.9|6198.5|6195.7|6210.8|6208|6189.1|6186.3|3586
1616583000000|2021-03-24 10:50:00|6199|6196.2|6199.1|6196.3|6210.7|6207.9|6183.6|6180.8|2420
1616583300000|2021-03-24 10:55:00|6199.2|6196.4|6216.9|6214.1|6221.7|6218.9|6196.6|6193.8|1457
1616583600000|2021-03-24 11:00:00|6217|6214.2|6208.1|6205.3|6223.9|6221.1|6203.8|6201|551
1616583900000|2021-03-24 11:05:00|6207.2|6204.4|6223.3|6220.5|6224.5|6221.7|6203.2|6200.4|692
1616584200000|2021-03-24 11:10:00|6223.4|6220.6|6232.5|6229.7|6233.7|6230.9|6218.1|6215.3|761
1616584500000|2021-03-24 11:15:00|6232.4|6229.6|6232.4|6229.6|6234.9|6232.1|6226.5|6223.7|920
1616584800000|2021-03-24 11:20:00|6232.9|6230.1|6231.9|6229.1|6233.3|6230.5|6222.9|6220.1|235
1616585100000|2021-03-24 11:25:00|6231.5|6228.7|6213.5|6210.7|6231.5|6228.7|6208.4|6205.6|654
1616585400000|2021-03-24 11:30:00|6213.6|6210.8|6218.9|6216.1|6219.4|6216.6|6207.9|6205.1|346
1616585700000|2021-03-24 11:35:00|6218.3|6215.5|6208.8|6206|6218.4|6215.6|6204.2|6201.4|407
1616586000000|2021-03-24 11:40:00|6208.2|6205.4|6214.2|6211.4|6217.8|6215|6207.2|6204.4|272
1616586300000|2021-03-24 11:45:00|6214.3|6211.5|6220.8|6218|6222.8|6220|6211.3|6208.5|160
1616586600000|2021-03-24 11:50:00|6221.7|6218.9|6204.7|6201.9|6222.9|6220.1|6197|6194.2|844
1616586900000|2021-03-24 11:55:00|6204.6|6201.8|6194.5|6191.7|6207.7|6204.9|6194.5|6191.7|489
1616587200000|2021-03-24 12:00:00|6194.7|6191.9|6226|6223.2|6226.9|6224.1|6194.7|6191.9|502
1616587500000|2021-03-24 12:05:00|6226.8|6224|6216.8|6214|6228.9|6226.1|6214.9|6212.1|401
1616587800000|2021-03-24 12:10:00|6216.3|6213.5|6222.1|6219.3|6224.1|6221.3|6207.4|6204.6|1623
1616588100000|2021-03-24 12:15:00|6222.5|6219.7|6218.9|6216.1|6227.1|6224.3|6218.4|6215.6|287
1616588400000|2021-03-24 12:20:00|6219.1|6216.3|6233|6230.2|6234.1|6231.3|6219.1|6216.3|595
1616588700000|2021-03-24 12:25:00|6232.1|6229.3|6251.2|6248.4|6252.7|6249.9|6231.5|6228.7|1273
1616589000000|2021-03-24 12:30:00|6252.1|6249.3|6254.7|6251.9|6256.5|6253.4|6243.7|6240.9|1069
1616589300000|2021-03-24 12:35:00|6254.8|6252|6244.8|6242|6260.7|6257.9|6235.6|6232.8|892
1616589600000|2021-03-24 12:40:00|6245.2|6242.4|6230.4|6227.6|6245.2|6242.4|6228.5|6225.7|1489
1616589900000|2021-03-24 12:45:00|6230|6227.2|6225.7|6222.9|6232.1|6229.3|6213.7|6210.5|739
1616590200000|2021-03-24 12:50:00|6225.2|6222.4|6238|6235.2|6241.1|6238.3|6223.3|6220.5|701
1616590500000|2021-03-24 12:55:00|6238.1|6235.3|6241.2|6238.4|6247.7|6244.9|6235|6232.2|426
1616590800000|2021-03-24 13:00:00|6240.2|6237.4|6249.2|6246.4|6255.7|6252.9|6228.7|6225.9|1696
1616591100000|2021-03-24 13:05:00|6249.7|6246.9|6263.7|6260.9|6269.1|6266.3|6247.7|6244.9|874
1616591400000|2021-03-24 13:10:00|6264.1|6261.3|6253.1|6250.3|6267.7|6264.9|6251.1|6248.3|1144
1616591700000|2021-03-24 13:15:00|6253.5|6250.7|6268.2|6265.4|6279.1|6276.3|6253.5|6250.7|1184
1616592000000|2021-03-24 13:20:00|6268.6|6265.8|6267.7|6264.9|6274.1|6271.3|6257.1|6254.3|1011
1616592300000|2021-03-24 13:25:00|6267.8|6265|6262.3|6259.5|6270.2|6267.4|6254.7|6251.9|526
1616592600000|2021-03-24 13:30:00|6262.4|6259.6|6267.3|6264.5|6282.5|6279.7|6259.2|6256.4|1688
1616592900000|2021-03-24 13:35:00|6267.8|6265|6275.7|6272.9|6282.3|6279.5|6262.8|6260|792
1616593200000|2021-03-24 13:40:00|6275.8|6273|6271.7|6268.9|6278.7|6275.9|6267.7|6264.9|532
1616593500000|2021-03-24 13:45:00|6271.6|6268.8|6280.2|6277.4|6287.3|6284.5|6271.6|6268.8|1154
1616593800000|2021-03-24 13:50:00|6279.8|6277|6266.6|6263.8|6279.8|6277|6261.7|6258.9|826
1616594100000|2021-03-24 13:55:00|6266.7|6263.9|6275.1|6272.3|6277.2|6274.4|6261.6|6258.8|582
1616594400000|2021-03-24 14:00:00|6275.2|6272.4|6270|6267.2|6289.4|6286.6|6270|6267.2|1399
1616594700000|2021-03-24 14:05:00|6270.1|6267.3|6265.7|6262.9|6279|6276.2|6264.2|6261.4|1090
1616595000000|2021-03-24 14:10:00|6266.2|6263.4|6281.2|6278.4|6285.3|6282.5|6265.7|6262.9|1384
1616595300000|2021-03-24 14:15:00|6280.4|6277.6|6262.6|6259.8|6281.2|6278.4|6262.2|6259.4|837
1616595600000|2021-03-24 14:20:00|6262.7|6259.9|6276.1|6273.3|6278.2|6275.4|6262.6|6259.8|711
1616595900000|2021-03-24 14:25:00|6276.2|6273.4|6284.2|6280.2|6288.7|6280.7|6274.6|6269.3|822
1616596200000|2021-03-24 14:30:00|6287.2|6283.2|6254|6251.2|6290.3|6284.3|6242|6239.2|2935
1616596500000|2021-03-24 14:35:00|6254.5|6251.7|6270.6|6267.8|6273.5|6270.7|6243.5|6240.7|1663
1616596800000|2021-03-24 14:40:00|6270.2|6267.4|6295.2|6292.4|6298.3|6295.5|6270.2|6267.4|2823
1616597100000|2021-03-24 14:45:00|6294.8|6292|6331.2|6328.4|6331.7|6328.9|6293.3|6290.5|3450
1616597400000|2021-03-24 14:50:00|6332.1|6329.3|6317.2|6314.4|6334.2|6331.4|6315.4|6312.6|1886
1616597700000|2021-03-24 14:55:00|6316.8|6314|6312.4|6309.6|6326.4|6323.6|6310.8|6308|1135
1616598000000|2021-03-24 15:00:00|6312.5|6309.7|6336.4|6333.6|6338.4|6335.6|6312.3|6309.5|1396
1616598300000|2021-03-24 15:05:00|6336.5|6333.7|6345.5|6342.7|6351.4|6348.6|6335|6332.2|1978
1616598600000|2021-03-24 15:10:00|6345.9|6343.1|6355.1|6352.3|6356.6|6353.8|6340.6|6337.8|1311
1616598900000|2021-03-24 15:15:00|6356.5|6353.7|6354.6|6351.8|6361.5|6358.7|6344.5|6341.7|1275
1616599200000|2021-03-24 15:20:00|6355.1|6352.3|6348|6345.2|6356.7|6353.9|6338.1|6335.3|948
1616599500000|2021-03-24 15:25:00|6348.4|6345.6|6352.6|6349.8|6356.7|6353.9|6344.1|6341.3|731
1616599800000|2021-03-24 15:30:00|6353.5|6350.7|6349.1|6346.3|6361.1|6358.3|6349.1|6346.3|738
1616600100000|2021-03-24 15:35:00|6348.7|6345.9|6363|6360.2|6377.3|6374.5|6345.1|6342.3|4541
1616600400000|2021-03-24 15:40:00|6363.1|6360.3|6354.2|6351.4|6372.2|6369.4|6347.1|6344.3|1855
1616600700000|2021-03-24 15:45:00|6354.8|6352|6346.3|6343.5|6364.4|6361.6|6344.4|6341.6|1327
1616601000000|2021-03-24 15:50:00|6346.4|6343.6|6367.3|6364.5|6369.4|6366.6|6345.9|6343.1|1261
1616601300000|2021-03-24 15:55:00|6366.9|6364.1|6373.9|6371.1|6377.4|6374.6|6350.3|6347.5|2162
1616601600000|2021-03-24 16:00:00|6374.1|6371.3|6385.9|6383.1|6385.9|6383.1|6368.7|6365.9|4279
1616601900000|2021-03-24 16:05:00|6386.3|6383.5|6385.3|6382.5|6390.9|6388.1|6377.5|6374.7|2444
1616602200000|2021-03-24 16:10:00|6385.4|6382.6|6382.4|6379.6|6385.9|6383.1|6375.4|6372.6|986
1616602500000|2021-03-24 16:15:00|6382.5|6379.7|6385.5|6382.7|6394.3|6391.5|6381.9|6379.1|2275
1616602800000|2021-03-24 16:20:00|6385.9|6383.1|6395.3|6392.5|6399.5|6396.7|6383.9|6381.1|1616
1616603100000|2021-03-24 16:25:00|6394.8|6392|6402.8|6400|6406.3|6403.5|6386.1|6383.3|6105
1616603400000|2021-03-24 16:30:00|6402.9|6400.1|6385.3|6382.5|6407.5|6404.7|6381.8|6379|3539
1616603700000|2021-03-24 16:35:00|6385.4|6382.6|6403.1|6400.3|6406.6|6403.8|6385.4|6382.6|1789
1616604000000|2021-03-24 16:40:00|6403.9|6401.1|6421.6|6418.8|6422.6|6419.8|6400.5|6397.7|3527
1616604300000|2021-03-24 16:45:00|6422|6419.2|6422|6419.2|6435.4|6432.6|6420.1|6417.3|2337
1616604600000|2021-03-24 16:50:00|6422.4|6419.6|6431|6428.2|6433.9|6431.1|6419.8|6417|4724
1616604900000|2021-03-24 16:55:00|6431.4|6428.6|6429.5|6426.7|6440|6437.2|6427.5|6424.7|1310
1616605200000|2021-03-24 17:00:00|6429|6426.2|6415.7|6412.9|6432.9|6430.1|6415.1|6412.3|1083
1616605500000|2021-03-24 17:05:00|6415.6|6412.8|6389.4|6386.6|6422.6|6419.8|6388.4|6385.6|2127
1616605800000|2021-03-24 17:10:00|6389.8|6387|6386.4|6383.6|6398.9|6396.1|6379.9|6377.1|1203
1616606100000|2021-03-24 17:15:00|6385.9|6383.1|6384.9|6382.1|6391.8|6389|6371.2|6368.4|1045
1616606400000|2021-03-24 17:20:00|6385.4|6382.6|6376.8|6374|6390.9|6388.1|6375.3|6372.5|667
1616606700000|2021-03-24 17:25:00|6376.4|6373.6|6389.9|6387.1|6390.8|6388|6376.4|6373.6|1048
1616607000000|2021-03-24 17:30:00|6389.7|6386.9|6402.9|6400.1|6407|6404.2|6386.4|6383.6|869
1616607300000|2021-03-24 17:35:00|6401.8|6399|6401.8|6399|6405.4|6402.6|6395|6392.2|851
1616607600000|2021-03-24 17:40:00|6401.9|6399.1|6374.6|6371.8|6402.4|6399.6|6373.6|6370.8|670
1616607900000|2021-03-24 17:45:00|6374.1|6371.3|6394.8|6392|6395.3|6392.5|6370.5|6367.7|1457
1616608200000|2021-03-24 17:50:00|6395.2|6392.4|6400.7|6397.9|6404.2|6401.4|6393.3|6390.5|529
1616608500000|2021-03-24 17:55:00|6401.6|6398.8|6401.7|6398.9|6414.1|6411.3|6398.7|6395.9|1231
1616608800000|2021-03-24 18:00:00|6401.8|6399|6400.1|6397.3|6406.7|6403.9|6389.1|6386.3|799
1616609100000|2021-03-24 18:05:00|6400.6|6397.8|6408.7|6405.9|6413.8|6411|6399.6|6396.8|740
1616609400000|2021-03-24 18:10:00|6408.3|6405.5|6410.7|6407.9|6412.8|6410|6404.7|6401.9|714
1616609700000|2021-03-24 18:15:00|6410.8|6408|6421.8|6419|6423.8|6421|6403.2|6400.4|1171
1616610000000|2021-03-24 18:20:00|6420.8|6418|6437.6|6434.8|6438.4|6435.6|6420.8|6418|3682
1616610300000|2021-03-24 18:25:00|6437.5|6434.7|6424.4|6421.6|6442.4|6439.6|6416.9|6414.1|6492
1616610600000|2021-03-24 18:30:00|6424.8|6422|6405.6|6402.8|6424.8|6422|6394|6391.2|2303
1616610900000|2021-03-24 18:35:00|6405.1|6402.3|6398|6395.2|6410.2|6407.4|6397.4|6394.6|713
1616611200000|2021-03-24 18:40:00|6398.5|6395.7|6407.4|6404.6|6407.9|6405.1|6395|6392.2|518
1616611500000|2021-03-24 18:45:00|6406.9|6404.1|6426.4|6423.6|6428.9|6426.1|6406.8|6404|886
1616611800000|2021-03-24 18:50:00|6426.2|6423.4|6417.8|6415|6429.5|6426.7|6417.8|6415|1073
1616612100000|2021-03-24 18:55:00|6416.9|6414.1|6412.3|6409.5|6419.4|6416.6|6410.8|6408|670
1616612400000|2021-03-24 19:00:00|6412.4|6409.6|6404.8|6402|6415.9|6413.1|6404.6|6401.8|384
1616612700000|2021-03-24 19:05:00|6404.9|6402.1|6411.8|6409|6413.8|6411|6404.8|6402|205
1616613000000|2021-03-24 19:10:00|6411.9|6409.1|6409.2|6406.4|6413.8|6411|6406.2|6403.4|212
1616613300000|2021-03-24 19:15:00|6408.8|6406|6413.2|6410.4|6420.8|6418|6407.8|6405|376
1616613600000|2021-03-24 19:20:00|6413.3|6410.5|6413.2|6410.4|6415.2|6412.4|6408.1|6405.3|110
1616613900000|2021-03-24 19:25:00|6413.3|6410.5|6408.6|6405.8|6413.3|6410.5|6404.6|6401.8|336
1616614200000|2021-03-24 19:30:00|6408.7|6405.9|6408.2|6405.4|6413.7|6410.9|6407.8|6405|93
1616614500000|2021-03-24 19:35:00|6408.3|6405.5|6392.1|6389.3|6409.8|6407|6391.5|6388.7|416
1616614800000|2021-03-24 19:40:00|6392.2|6389.4|6393.5|6390.7|6397|6394.2|6390.5|6387.7|199
1616615100000|2021-03-24 19:45:00|6393|6390.2|6392.8|6390|6397.4|6394.6|6389.5|6386.7|167
1616615400000|2021-03-24 19:50:00|6392.4|6389.6|6394|6391.2|6397.4|6394.6|6391.3|6388.5|77
1616615700000|2021-03-24 19:55:00|6393.9|6391.1|6392.5|6389.7|6395|6392.2|6391.3|6388.5|399
1616616000000|2021-03-24 20:00:00|6392.1|6389.3|6391.5|6388.7|6398.1|6395.3|6391.5|6388.7|297
1616616300000|2021-03-24 20:05:00|6391.6|6388.8|6397.5|6394.7|6397.6|6394.8|6391.6|6388.8|72
1616616600000|2021-03-24 20:10:00|6397|6394.2|6398.1|6395.3|6399|6396.2|6393|6390.2|92
1616616900000|2021-03-24 20:15:00|6397.5|6394.7|6397.5|6394.7|6399.5|6396.7|6395.2|6392.4|57
1616617200000|2021-03-24 20:20:00|6397.6|6394.8|6404.1|6401.3|6404.1|6401.3|6397|6394.2|68
1616617500000|2021-03-24 20:25:00|6404.5|6401.7|6399.5|6396.7|6404.6|6401.8|6398.5|6395.7|32
1616617800000|2021-03-24 20:30:00|6400|6397.2|6399|6396.2|6401|6398.2|6397|6394.2|48
1616618100000|2021-03-24 20:35:00|6400|6397.2|6401|6398.2|6405|6402.2|6400|6396.9|144
1616618400000|2021-03-24 20:40:00|6401.9|6399.1|6399|6396.2|6403.1|6399.7|6398|6395.2|24
1616618700000|2021-03-24 20:45:00|6399.1|6396.3|6416|6413.2|6419.5|6416.7|6399.1|6396.3|111
1616619000000|2021-03-24 20:50:00|6415.9|6413.1|6408.1|6405.3|6416.9|6414.1|6407.2|6404.4|29
1616619300000|2021-03-24 20:55:00|6409.3|6399.3|6407.2|6397.2|6409.8|6403.7|6401.4|6395.6|90
1616619600000|2021-03-24 21:00:00|6407.1|6397.1|6415.3|6405.3|6415.3|6405.3|6407.1|6397.1|100
1616619900000|2021-03-24 21:05:00|6415.7|6405.7|6412.4|6402.4|6418.7|6412.1|6412.3|6402.3|6
1616620200000|2021-03-24 21:10:00|6412.8|6402.8|6409.9|6399.9|6412.8|6402.8|6409.9|6399.9|0
1616620500000|2021-03-24 21:15:00|6406.4|6402.4|6414.1|6411.3|6415.2|6411.3|6406.4|6399.7|1
1616620800000|2021-03-24 21:20:00|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|2
1616621100000|2021-03-24 21:25:00|6414.1|6411.3|6418.8|6408.8|6418.8|6413.3|6414.1|6407.8|4
1616621400000|2021-03-24 21:30:00|6418.7|6408.7|6418.8|6408.8|6419.2|6409.2|6418.7|6408.7|2
1616622300000|2021-03-24 21:45:00|6418.7|6408.7|6414.8|6404.8|6418.8|6408.8|6412.8|6402.8|1
1616622600000|2021-03-24 21:50:00|6415.3|6405.3|6413.8|6403.8|6416.8|6406.8|6412.3|6402.3|1
1616622900000|2021-03-24 21:55:00|6413.9|6403.9|6410.8|6400.8|6414.2|6404.2|6410.3|6400.3|0
1616630400000|2021-03-25 00:00:00|6385.7|6375.7|6392.8|6388.8|6395.4|6392.1|6376.6|6373.2|935
1616630700000|2021-03-25 00:05:00|6394.2|6390.2|6395.6|6391.6|6401.6|6398.1|6389.1|6386.3|92
1616631000000|2021-03-25 00:10:00|6395.2|6391.2|6398.1|6395.3|6401.4|6398.6|6395.1|6391.2|42
1616631300000|2021-03-25 00:15:00|6398.2|6395.4|6403.7|6400.9|6403.7|6400.9|6398.1|6394.8|72
1616631600000|2021-03-25 00:20:00|6404.2|6401.4|6406.1|6403.3|6406.2|6403.3|6402.7|6399.2|73
1616631900000|2021-03-25 00:25:00|6405.7|6402.9|6399.3|6395.3|6406.3|6403.4|6397.2|6393.8|62
1616632200000|2021-03-25 00:30:00|6399.2|6396.4|6396.5|6392.5|6400.8|6397.9|6395|6391.5|130
1616632500000|2021-03-25 00:35:00|6395.9|6393.1|6394.4|6391.6|6396.8|6393.1|6391.9|6386.8|23
1616632800000|2021-03-25 00:40:00|6394.9|6390.9|6396.8|6394|6397.8|6395|6393.8|6390.5|26
1616633100000|2021-03-25 00:45:00|6396.9|6394.1|6398.5|6394.5|6399.3|6396.5|6395.2|6391.9|19
1616633400000|2021-03-25 00:50:00|6398.9|6394.9|6395.3|6391.3|6399.5|6396.6|6393.4|6390.6|21
1616633700000|2021-03-25 00:55:00|6394.8|6392|6394.4|6391.6|6397.9|6394.6|6393.7|6390.4|31
1616634000000|2021-03-25 01:00:00|6394.8|6392|6369.3|6365.3|6396.8|6393.4|6369.3|6365.3|272
1616634300000|2021-03-25 01:05:00|6371|6367|6355.9|6353.1|6371.7|6367.6|6355.3|6350.5|263
1616634600000|2021-03-25 01:10:00|6356.6|6352.6|6341.8|6339|6357.3|6353.3|6337.6|6334.3|292
1616634900000|2021-03-25 01:15:00|6342.6|6339.8|6335|6331|6349.1|6343.6|6332.5|6329.6|280
1616635200000|2021-03-25 01:20:00|6334.5|6331.7|6328.4|6325.6|6342.5|6336.1|6323.1|6320.3|757
1616635500000|2021-03-25 01:25:00|6328.5|6325.7|6332.9|6330.1|6341.3|6337.9|6326.9|6321|360
1616635800000|2021-03-25 01:30:00|6334|6330|6329.7|6326.9|6335.8|6333|6321.6|6316.1|400
1616636100000|2021-03-25 01:35:00|6329.2|6326.4|6311.1|6308.3|6334.2|6330.7|6309.8|6306.5|338
1616636400000|2021-03-25 01:40:00|6311.7|6307.7|6325|6321|6328.2|6324.7|6307.4|6304.2|126
1616636700000|2021-03-25 01:45:00|6323.3|6319.3|6325.6|6322.8|6326.7|6323.9|6317.5|6312.7|111
1616637000000|2021-03-25 01:50:00|6326.3|6322.3|6318.1|6315.3|6326.9|6323.4|6317.2|6314.4|145
1616637300000|2021-03-25 01:55:00|6318.7|6314.7|6332.9|6330.1|6334.9|6332.1|6313.9|6311.1|501
1616637600000|2021-03-25 02:00:00|6333.6|6329.6|6338.5|6335.7|6340.9|6337.6|6326.1|6322.2|447
1616637900000|2021-03-25 02:05:00|6338.9|6336.1|6342.6|6338.6|6342.6|6339.7|6333.7|6330.2|142
1616638200000|2021-03-25 02:10:00|6342.5|6339.7|6342.9|6340.1|6345.5|6342.7|6339.4|6335.6|237
1616638500000|2021-03-25 02:15:00|6343.5|6339.5|6349.6|6346.8|6351.3|6348|6342.8|6339.5|138
1616638800000|2021-03-25 02:20:00|6349.2|6346.4|6345.6|6342.8|6351.3|6348.5|6345.6|6342.3|90
1616639100000|2021-03-25 02:25:00|6346.1|6343.3|6347.2|6344.4|6347.2|6344.4|6341.2|6338.4|78
1616639400000|2021-03-25 02:30:00|6347.9|6343.9|6331.3|6328.5|6350.3|6347.4|6327.8|6324.9|211
1616639700000|2021-03-25 02:35:00|6332|6328|6335.9|6333.1|6340.6|6337.1|6330.3|6327.4|101
1616640000000|2021-03-25 02:40:00|6336|6332|6341.2|6338.4|6344.1|6341.3|6335.5|6332|92
1616640300000|2021-03-25 02:45:00|6341.6|6338.8|6343.9|6339.9|6345.3|6342.4|6338.8|6336|154
1616640600000|2021-03-25 02:50:00|6343.2|6340.4|6341.5|6338.7|6346.9|6343.1|6341.4|6338.4|182
1616640900000|2021-03-25 02:55:00|6341.9|6339.1|6343.2|6340.4|6347.4|6344.1|6341.3|6338|37
1616641200000|2021-03-25 03:00:00|6343.9|6339.9|6334.6|6331.8|6345.4|6342.6|6334.1|6330.9|87
1616641500000|2021-03-25 03:05:00|6334.2|6331.4|6326.6|6323.8|6335.3|6331.8|6325.7|6322.9|84
1616641800000|2021-03-25 03:10:00|6327.1|6324.3|6330.7|6326.7|6331.2|6328.4|6326.6|6323.3|23
1616642100000|2021-03-25 03:15:00|6330.2|6327.4|6331.2|6328.4|6332.9|6330|6328.2|6325.4|78
1616642400000|2021-03-25 03:20:00|6331.8|6329|6329.6|6326.8|6331.8|6329|6326.8|6323.9|30
1616642700000|2021-03-25 03:25:00|6329.2|6326.4|6319|6316.2|6330.1|6326.7|6316.1|6313.3|83
1616643000000|2021-03-25 03:30:00|6319.5|6316.7|6319.6|6315.6|6325.1|6321.7|6318|6315.2|59
1616643300000|2021-03-25 03:35:00|6319.1|6315.1|6322.5|6319.7|6323.6|6320.7|6319.1|6315.1|55
1616643600000|2021-03-25 03:40:00|6321.9|6319.1|6328|6325.2|6331.6|6328.1|6320.5|6317.1|116
1616643900000|2021-03-25 03:45:00|6327|6324.2|6330.2|6327.4|6330.7|6327.9|6325|6322.2|99
1616644200000|2021-03-25 03:50:00|6330.7|6326.7|6327.2|6324.4|6330.7|6327.4|6324.2|6321.3|16
1616644500000|2021-03-25 03:55:00|6328.1|6325.3|6334.5|6331.7|6335.8|6333|6328.1|6324.8|134
1616644800000|2021-03-25 04:00:00|6334.2|6331.4|6337.3|6334.5|6338.8|6336|6333.7|6330.4|141
1616645100000|2021-03-25 04:05:00|6336.3|6333.5|6339.2|6336.4|6339.8|6336.9|6336.3|6333.5|65
1616645400000|2021-03-25 04:10:00|6339.3|6336.5|6340.7|6337.9|6340.8|6337.9|6338.2|6334.8|29
1616645700000|2021-03-25 04:15:00|6340.3|6337.5|6338.3|6335.5|6340.3|6337.5|6337.3|6334.5|42
1616646000000|2021-03-25 04:20:00|6338.4|6335.6|6335.3|6332.5|6338.8|6336|6335.3|6332.5|17
1616646300000|2021-03-25 04:25:00|6335.7|6332.9|6335.2|6332.4|6338.8|6335.5|6335.2|6332.4|10
1616646600000|2021-03-25 04:30:00|6334.7|6331.9|6333.3|6330.5|6336.2|6333.4|6330.2|6327.4|118
1616646900000|2021-03-25 04:35:00|6333.7|6330.9|6339.3|6336.5|6340.2|6337.4|6333.7|6330.8|32
1616647200000|2021-03-25 04:40:00|6339.8|6337|6340.3|6337.5|6341.8|6339|6339.3|6336.5|155
1616647500000|2021-03-25 04:45:00|6340.2|6337.4|6337.3|6334.5|6340.3|6337.5|6334.1|6330.8|34
1616647800000|2021-03-25 04:50:00|6336.3|6333.5|6336.3|6333.5|6337.8|6335|6336.2|6333.4|114
1616648100000|2021-03-25 04:55:00|6336.7|6333.9|6336.3|6333.5|6339.8|6337|6336.3|6333.5|58
1616648400000|2021-03-25 05:00:00|6336.8|6332.8|6340.3|6337.5|6341.8|6339|6335.3|6332.5|28
1616648700000|2021-03-25 05:05:00|6340.1|6337.3|6338.7|6335.9|6340.3|6337.5|6334.2|6331.4|80
1616649000000|2021-03-25 05:10:00|6338.3|6335.5|6332.7|6329.9|6338.3|6335.5|6332.1|6329.3|24
1616649300000|2021-03-25 05:15:00|6333.3|6330.5|6328.3|6325.5|6333.3|6330.5|6328.2|6325.4|17
1616649600000|2021-03-25 05:20:00|6329.1|6326.3|6328.1|6325.3|6331.3|6328.5|6326.1|6322.8|38
1616649900000|2021-03-25 05:25:00|6329.1|6326.3|6333.3|6330.5|6333.9|6330.9|6328.1|6325.3|36
1616650200000|2021-03-25 05:30:00|6333.8|6329.8|6325.7|6322.9|6337.2|6334.4|6323.1|6319.8|190
1616650500000|2021-03-25 05:35:00|6325.3|6322.5|6312.3|6309.5|6327.8|6324.9|6311.1|6307.8|272
1616650800000|2021-03-25 05:40:00|6312.2|6309.4|6308.1|6305.3|6317.1|6313.3|6308.1|6304.7|328
1616651100000|2021-03-25 05:45:00|6308.6|6305.8|6293.1|6290.3|6315.6|6312.8|6291.2|6288.4|654
1616651400000|2021-03-25 05:50:00|6293.6|6290.8|6287.8|6285|6298.6|6295.8|6286.7|6283.4|172
1616651700000|2021-03-25 05:55:00|6288.2|6285.4|6292.4|6288.4|6300.8|6297.5|6288.2|6285.4|228
1616652000000|2021-03-25 06:00:00|6292.3|6289.5|6296.2|6293.4|6298.2|6294.8|6288.2|6282.9|195
1616652300000|2021-03-25 06:05:00|6296.1|6293.3|6292|6289.2|6296.1|6293.3|6287.2|6284.4|142
1616652600000|2021-03-25 06:10:00|6291.5|6288.7|6296.1|6293.3|6296.1|6293.3|6286|6283.2|175
1616652900000|2021-03-25 06:15:00|6295.9|6293.1|6301.6|6297.6|6308.5|6302.5|6291|6288.2|264
1616653200000|2021-03-25 06:20:00|6301.1|6298.3|6308.3|6305.5|6311.9|6308.9|6301.1|6298.3|406
1616653500000|2021-03-25 06:25:00|6308.2|6305.4|6307.1|6304.3|6308.3|6305.5|6302.5|6299.7|154
1616653800000|2021-03-25 06:30:00|6307.9|6305.1|6320.4|6317.6|6324.5|6321.7|6306.5|6303.6|528
1616654100000|2021-03-25 06:35:00|6319.9|6317.1|6320.2|6317.4|6331.1|6328.3|6317.1|6313.6|352
1616654400000|2021-03-25 06:40:00|6320.1|6317.3|6312|6309.2|6324.5|6321.7|6311.5|6308.7|135
1616654700000|2021-03-25 06:45:00|6311.5|6308.7|6321.2|6318.4|6324.5|6321.7|6308.7|6305.9|195
1616655000000|2021-03-25 06:50:00|6320.7|6317.9|6322.5|6319.7|6327.5|6324.7|6315.5|6312.2|163
1616655300000|2021-03-25 06:55:00|6323.6|6320.8|6319.4|6316.6|6329.5|6326.7|6318.4|6315.6|365
1616655600000|2021-03-25 07:00:00|6319|6316.2|6322|6319.2|6325|6322.2|6310.6|6307.8|350
1616655900000|2021-03-25 07:05:00|6321.9|6319.1|6354.8|6352|6359.6|6354.1|6321.5|6318.7|1062
1616656200000|2021-03-25 07:10:00|6354.7|6351.9|6354.3|6351.5|6366.3|6363.5|6346.3|6343.5|335
1616656500000|2021-03-25 07:15:00|6354.4|6351.6|6347.8|6345|6354.8|6352|6343.7|6340.9|265
1616656800000|2021-03-25 07:20:00|6347.7|6344.9|6345.8|6343|6354.7|6351.9|6339.2|6336.4|415
1616657100000|2021-03-25 07:25:00|6346.2|6343.4|6353.8|6351|6353.8|6351|6341.2|6338.4|111
1616657400000|2021-03-25 07:30:00|6353.3|6350.5|6353.7|6350.9|6355.6|6352.8|6344.2|6341.4|213
1616657700000|2021-03-25 07:35:00|6353.5|6350.7|6349.9|6347.1|6355.6|6352.8|6344.9|6342.1|123
1616658000000|2021-03-25 07:40:00|6350.4|6347.6|6353|6350.2|6355.9|6353.1|6349.9|6347.1|94
1616658300000|2021-03-25 07:45:00|6354|6351.2|6364.5|6361.7|6368.6|6365.8|6352.5|6349.7|249
1616658600000|2021-03-25 07:50:00|6365|6362.2|6364.5|6361.7|6369.6|6366.8|6360.9|6358.1|375
1616658900000|2021-03-25 07:55:00|6364.4|6361.6|6359.9|6357.1|6368.6|6365.8|6353|6350.2|206
1616659200000|2021-03-25 08:00:00|6359.5|6356.7|6352.1|6349.3|6359.7|6356.9|6341.5|6338.7|587
1616659500000|2021-03-25 08:05:00|6352.6|6349.8|6361.8|6359|6361.9|6359.1|6343.6|6340.8|587
1616659800000|2021-03-25 08:10:00|6361.4|6358.6|6353.1|6350.3|6367.9|6365.1|6351.1|6348.3|560
1616660100000|2021-03-25 08:15:00|6353|6350.2|6353.7|6350.9|6354.7|6351.9|6345.6|6342.8|301
1616660400000|2021-03-25 08:20:00|6354.1|6351.3|6342.6|6339.8|6358.2|6355.4|6340.6|6337.8|303
1616660700000|2021-03-25 08:25:00|6342.5|6339.7|6327.8|6325|6346.1|6343.3|6324.9|6322.1|2513
1616661000000|2021-03-25 08:30:00|6327.4|6324.6|6349.3|6346.5|6354.1|6351.3|6326.9|6324.1|2787
1616661300000|2021-03-25 08:35:00|6349.2|6346.4|6344|6341.2|6361.3|6358.5|6344|6341.2|669
1616661600000|2021-03-25 08:40:00|6344.1|6341.3|6345.3|6342.5|6345.4|6342.6|6332.4|6329.6|814
1616661900000|2021-03-25 08:45:00|6344.9|6342.1|6335.8|6333|6345.4|6342.6|6331.3|6328.5|419
1616662200000|2021-03-25 08:50:00|6335.3|6332.5|6325.6|6322.8|6340.3|6337.5|6317.1|6314.3|975
1616662500000|2021-03-25 08:55:00|6325.7|6322.9|6315.1|6312.3|6327.1|6324.3|6311.1|6308.3|601
1616662800000|2021-03-25 09:00:00|6314.7|6311.9|6304.1|6301.3|6316.1|6313.3|6291.2|6288.4|849
1616663100000|2021-03-25 09:05:00|6305.6|6302.8|6317.4|6314.6|6317.4|6314.6|6300.2|6297.4|774
1616663400000|2021-03-25 09:10:00|6317.5|6314.7|6320.4|6317.6|6323.3|6320.5|6312.7|6309.9|592
1616663700000|2021-03-25 09:15:00|6320.3|6317.5|6320.4|6317.6|6323.8|6321|6314.3|6311.4|216
1616664000000|2021-03-25 09:20:00|6319.5|6316.7|6318.9|6316.1|6322|6319.2|6309.7|6306.9|227
1616664300000|2021-03-25 09:25:00|6319|6316.2|6316.3|6313.5|6320.8|6318|6311.3|6308.5|105
1616664600000|2021-03-25 09:30:00|6316.4|6313.6|6318.8|6316|6325|6322.2|6310.8|6308|497
1616664900000|2021-03-25 09:35:00|6318.3|6315.5|6316.5|6313.7|6326.9|6324.1|6313.3|6310.5|202
1616665200000|2021-03-25 09:40:00|6316.9|6314.1|6316.2|6313.4|6317.3|6314.5|6294.9|6292.1|849
1616665500000|2021-03-25 09:45:00|6315.3|6312.5|6320.2|6317.4|6326.6|6323.8|6312.8|6310|632
1616665800000|2021-03-25 09:50:00|6319.7|6316.9|6321.2|6318.4|6321.2|6318.4|6310.2|6307.4|164
1616666100000|2021-03-25 09:55:00|6320.7|6317.9|6339.2|6336.4|6339.2|6336.4|6320.1|6317.3|1265
1616666400000|2021-03-25 10:00:00|6339.1|6336.3|6343.2|6340.4|6346.2|6343.4|6333.1|6330.3|495
1616666700000|2021-03-25 10:05:00|6343.3|6340.5|6343|6340.2|6346.1|6343.3|6338.1|6335.3|311
1616667000000|2021-03-25 10:10:00|6342.6|6339.8|6332.4|6329.6|6343.6|6340.8|6329.8|6327|305
1616667300000|2021-03-25 10:15:00|6331.8|6329|6324.7|6321.9|6335.9|6333.1|6317.2|6314.4|286
1616667600000|2021-03-25 10:20:00|6324.8|6322|6310.3|6307.5|6325.8|6323|6309.4|6306.6|762
1616667900000|2021-03-25 10:25:00|6310.8|6308|6317.4|6314.6|6319.3|6316.5|6309.4|6306.6|602
1616668200000|2021-03-25 10:30:00|6317.3|6314.5|6324|6321.2|6325.9|6323.1|6304.3|6301.5|436
1616668500000|2021-03-25 10:35:00|6324.5|6321.7|6341.6|6338.8|6346.1|6343.3|6322.4|6319.6|874
1616668800000|2021-03-25 10:40:00|6341.1|6338.3|6355.8|6353|6356.2|6353.4|6341.1|6338.3|1492
1616669100000|2021-03-25 10:45:00|6356.2|6353.4|6362.7|6359.9|6367.1|6364.3|6353.6|6350.8|1186
1616669400000|2021-03-25 10:50:00|6362.8|6360|6366.3|6363.5|6371.6|6368.8|6362.6|6359.8|575
1616669700000|2021-03-25 10:55:00|6366.6|6363.8|6348.5|6345.7|6368.2|6365.4|6344.6|6341.8|709
1616670000000|2021-03-25 11:00:00|6348.1|6345.3|6339.1|6336.3|6348.1|6345.3|6336|6333.2|370
1616670300000|2021-03-25 11:05:00|6339.2|6336.4|6339.1|6336.3|6343.6|6340.8|6336.6|6333.8|185
1616670600000|2021-03-25 11:10:00|6338.6|6335.8|6336.6|6333.8|6338.6|6335.8|6334.1|6331.3|67
1616670900000|2021-03-25 11:15:00|6337.1|6334.3|6326.8|6324|6337.1|6334.3|6323.6|6320.8|305
1616671200000|2021-03-25 11:20:00|6326.7|6323.9|6333.8|6331|6338.8|6336|6325.3|6322.5|934
1616671500000|2021-03-25 11:25:00|6333.3|6330.5|6318.1|6315.3|6333.6|6330.8|6318.1|6315.3|493
1616671800000|2021-03-25 11:30:00|6318.6|6315.8|6309|6306.2|6321.1|6318.3|6304.6|6301.8|583
1616672100000|2021-03-25 11:35:00|6308.5|6305.7|6312.5|6309.7|6318.5|6315.7|6308.5|6305.7|492
1616672400000|2021-03-25 11:40:00|6312.4|6309.6|6302.3|6299.5|6315|6312.2|6299.8|6297|700
1616672700000|2021-03-25 11:45:00|6302.2|6299.4|6308.3|6305.5|6315.3|6312.5|6292.3|6289.5|564
1616673000000|2021-03-25 11:50:00|6307.8|6305|6246.7|6243.9|6307.8|6305|6246.7|6243.9|3967
1616673300000|2021-03-25 11:55:00|6246.8|6244|6253.3|6250.5|6263.9|6261.1|6246.8|6244|1248
1616673600000|2021-03-25 12:00:00|6253.4|6250.6|6251.9|6249.1|6266.3|6263.5|6245.2|6242.4|867
1616673900000|2021-03-25 12:05:00|6251.4|6248.6|6257.6|6254.8|6259.6|6256.8|6242.3|6239.5|1013
1616674200000|2021-03-25 12:10:00|6257.1|6254.3|6263.9|6261.1|6272.1|6269.3|6252.5|6249.7|683
1616674500000|2021-03-25 12:15:00|6263.4|6260.6|6256.6|6253.8|6264.4|6261.6|6253.4|6250.6|879
1616674800000|2021-03-25 12:20:00|6256.4|6253.6|6257.9|6255.1|6260.1|6257.3|6251.1|6248.3|542
1616675100000|2021-03-25 12:25:00|6257.4|6254.6|6253.9|6251.1|6257.9|6255.1|6241.8|6239|593
1616675400000|2021-03-25 12:30:00|6254.4|6251.6|6259.3|6256.5|6261.8|6259|6246.3|6243|494
1616675700000|2021-03-25 12:35:00|6258.9|6256.1|6246.4|6243.6|6258.9|6256.1|6245.8|6242.8|357
1616676000000|2021-03-25 12:40:00|6245.9|6243.1|6217.2|6214.4|6246.9|6244.1|6216.2|6213.4|3214
1616676300000|2021-03-25 12:45:00|6217.6|6214.8|6226.4|6223.6|6236.4|6233.6|6213.4|6210.6|1777
1616676600000|2021-03-25 12:50:00|6225.9|6223.1|6243.1|6240.3|6247.8|6245|6221.9|6219.1|1185
1616676900000|2021-03-25 12:55:00|6244.1|6241.3|6262|6259.2|6265.7|6262.2|6235.9|6233.1|860
1616677200000|2021-03-25 13:00:00|6261.8|6259|6257.7|6254.9|6266.7|6263.9|6238.5|6235.7|1485
1616677500000|2021-03-25 13:05:00|6257.6|6254.8|6230.1|6227.3|6258.6|6255.8|6223.5|6220.7|1518
1616677800000|2021-03-25 13:10:00|6230.2|6227.4|6240.1|6237.3|6246.5|6243.7|6223.1|6220.3|1047
1616678100000|2021-03-25 13:15:00|6240|6237.2|6243.5|6240.7|6256.6|6253.8|6236.5|6233.7|663
1616678400000|2021-03-25 13:20:00|6243|6240.2|6260.7|6257.9|6263.2|6260.4|6236.5|6233.7|1192
1616678700000|2021-03-25 13:25:00|6261.2|6258.4|6253.2|6250.4|6261.7|6258.9|6246.2|6243.4|525
1616679000000|2021-03-25 13:30:00|6252.2|6249.4|6244.1|6241.3|6256.7|6253.9|6242.2|6239.4|1317
1616679300000|2021-03-25 13:35:00|6243.2|6240.4|6257.6|6254.8|6257.6|6254.8|6237|6234.2|739
1616679600000|2021-03-25 13:40:00|6258|6255.2|6270.7|6267.9|6274.2|6271.4|6258|6255.2|1887
1616679900000|2021-03-25 13:45:00|6271.2|6268.4|6257.9|6255.1|6271.2|6268.4|6255.2|6252.4|980
1616680200000|2021-03-25 13:50:00|6257.4|6254.6|6240.2|6237.4|6259.4|6256.6|6238.3|6235.5|840
1616680500000|2021-03-25 13:55:00|6239.7|6236.9|6211.6|6208.8|6239.7|6236.9|6204|6201.2|3337
1616680800000|2021-03-25 14:00:00|6212.1|6209.3|6242.6|6239.8|6243.1|6240.3|6210|6207.2|1979
1616681100000|2021-03-25 14:05:00|6243.1|6240.3|6239.4|6236.6|6248.5|6245.7|6231|6228.2|680
1616681400000|2021-03-25 14:10:00|6239.5|6236.7|6248.5|6245.7|6252.4|6249.6|6234.9|6232.1|454
1616681700000|2021-03-25 14:15:00|6249|6246.2|6232.1|6229.3|6249|6246.2|6219|6216.2|1111
1616682000000|2021-03-25 14:20:00|6232.2|6229.4|6254.2|6251.4|6265|6262.2|6229.7|6226.9|1417
1616682300000|2021-03-25 14:25:00|6253.3|6250.5|6244.1|6241.3|6258.2|6255.4|6234.2|6231.4|639
1616682600000|2021-03-25 14:30:00|6243.7|6240.9|6230.6|6227.8|6245.6|6242.8|6226.6|6223.8|925
1616682900000|2021-03-25 14:35:00|6229.2|6226.4|6219.4|6216.6|6229.2|6226.4|6211.7|6208.9|1272
1616683200000|2021-03-25 14:40:00|6218.9|6216.1|6178.4|6175.6|6219|6216.2|6161.9|6159.1|3675
1616683500000|2021-03-25 14:45:00|6178.9|6176.1|6157.5|6154.7|6184.4|6181.6|6149.1|6146.3|3846
1616683800000|2021-03-25 14:50:00|6157.9|6155.1|6143|6140.2|6160.9|6158.1|6127.6|6124.8|2419
1616684100000|2021-03-25 14:55:00|6143.1|6140.3|6142.1|6139.3|6143.8|6140.8|6117|6114.2|1624
1616684400000|2021-03-25 15:00:00|6142.5|6139.7|6090.6|6087.8|6149.7|6146.9|6089.5|6086.7|3087
1616684700000|2021-03-25 15:05:00|6091|6088.2|6117.2|6114.4|6138.3|6133.4|6088.6|6085.8|3945
1616685000000|2021-03-25 15:10:00|6116.7|6113.9|6132.4|6129.6|6138.3|6135.5|6109.7|6106.9|1826
1616685300000|2021-03-25 15:15:00|6132.3|6129.5|6169.8|6167|6171.3|6168.5|6127.2|6124.4|3199
1616685600000|2021-03-25 15:20:00|6169.9|6167.1|6152.9|6150.1|6170.7|6167.9|6140.7|6137.9|1364
1616685900000|2021-03-25 15:25:00|6152.8|6150|6166.5|6163.7|6173.5|6170.7|6140.8|6138|3405
1616686200000|2021-03-25 15:30:00|6166.9|6164.1|6173|6170.2|6185|6182.2|6157.4|6154.6|1846
1616686500000|2021-03-25 15:35:00|6173.1|6170.3|6159.4|6156.6|6174.1|6171.3|6154.4|6151.6|1051
1616686800000|2021-03-25 15:40:00|6160.3|6157.5|6141.3|6138.5|6163.7|6160.9|6139.8|6137|756
1616687100000|2021-03-25 15:45:00|6141.2|6138.4|6133.8|6131|6144.2|6141.4|6129|6126.2|1761
1616687400000|2021-03-25 15:50:00|6134.4|6131.6|6136.7|6133.9|6144.3|6141.5|6133.7|6130.9|597
1616687700000|2021-03-25 15:55:00|6136.3|6133.5|6149.9|6147.1|6151.8|6149|6122.5|6119.7|1288
1616688000000|2021-03-25 16:00:00|6150.9|6148.1|6157.7|6154.9|6168.7|6165.9|6149.9|6147.1|1525
1616688300000|2021-03-25 16:05:00|6157.2|6154.4|6138.7|6135.9|6157.2|6154.4|6137.1|6134.3|1388
1616688600000|2021-03-25 16:10:00|6138.6|6135.8|6153.3|6150.5|6162.4|6159.6|6136.6|6133.8|1568
1616688900000|2021-03-25 16:15:00|6152.9|6150.1|6154.7|6151.9|6155.2|6152.4|6141.8|6139|646
1616689200000|2021-03-25 16:20:00|6155.2|6152.4|6163.6|6160.8|6169.6|6166.8|6151.2|6148.4|1291
1616689500000|2021-03-25 16:25:00|6164|6161.2|6167.6|6164.8|6174.6|6171.8|6161.9|6159.1|2420
1616689800000|2021-03-25 16:30:00|6167.5|6164.7|6179.7|6176.9|6180.6|6177.8|6159.6|6156.8|2406
1616690100000|2021-03-25 16:35:00|6179.6|6176.8|6192.8|6190|6192.8|6190|6174.7|6171.9|1934
1616690400000|2021-03-25 16:40:00|6191.8|6189|6195.2|6192.4|6204.8|6202|6187.3|6184.5|1464
1616690700000|2021-03-25 16:45:00|6194.8|6192|6206.2|6203.4|6211.2|6208.4|6192.6|6189.8|598
1616691000000|2021-03-25 16:50:00|6206.1|6203.3|6186.6|6183.8|6207.7|6204.9|6186.6|6183.8|759
1616691300000|2021-03-25 16:55:00|6187.1|6184.3|6156.2|6153.4|6187.7|6184.9|6155.1|6152.3|1445
1616691600000|2021-03-25 17:00:00|6156.6|6153.8|6145.5|6142.7|6156.6|6153.8|6140.6|6137.8|975
1616691900000|2021-03-25 17:05:00|6144.6|6141.8|6152.5|6149.7|6167.6|6164.8|6144.6|6141.8|796
1616692200000|2021-03-25 17:10:00|6152.4|6149.6|6158|6155.2|6162.6|6159.8|6135.9|6133.1|707
1616692500000|2021-03-25 17:15:00|6157.9|6155.1|6173.8|6171|6173.8|6171|6155.6|6152.8|768
1616692800000|2021-03-25 17:20:00|6172.8|6170|6173.3|6170.5|6177.8|6175|6169.8|6167|673
1616693100000|2021-03-25 17:25:00|6173.7|6170.9|6175.5|6172.7|6186.5|6183.7|6170.8|6168|949
1616693400000|2021-03-25 17:30:00|6175.9|6173.1|6161.3|6158.5|6176|6173.2|6155.3|6152.5|833
1616693700000|2021-03-25 17:35:00|6160.9|6158.1|6168.9|6166.1|6172.8|6170|6148.8|6146|574
1616694000000|2021-03-25 17:40:00|6169.3|6166.5|6176.7|6173.9|6178.7|6175.9|6168.7|6165.9|970
1616694300000|2021-03-25 17:45:00|6176.6|6173.8|6166.7|6163.9|6176.6|6173.8|6162.2|6159.4|266
1616694600000|2021-03-25 17:50:00|6166.8|6164|6167.3|6164.5|6171.8|6169|6158.3|6155.5|440
1616694900000|2021-03-25 17:55:00|6167.2|6164.4|6155.7|6152.9|6167.8|6165|6154.3|6151.5|574
1616695200000|2021-03-25 18:00:00|6155.3|6152.5|6150.9|6148.1|6155.9|6153.1|6139.3|6136.5|2463
1616695500000|2021-03-25 18:05:00|6150.4|6147.6|6163.1|6160.3|6166.6|6163.8|6147.6|6144.8|1074
1616695800000|2021-03-25 18:10:00|6162.6|6159.8|6174.1|6171.3|6177.6|6174.8|6159.6|6156.8|1254
1616696100000|2021-03-25 18:15:00|6173.7|6170.9|6185.3|6182.5|6188.8|6186|6168.1|6165.3|1604
1616696400000|2021-03-25 18:20:00|6185.8|6183|6193.2|6190.4|6197.2|6194.4|6180.8|6178|1145
1616696700000|2021-03-25 18:25:00|6193.6|6190.8|6179.4|6176.6|6194.7|6191.9|6176.6|6173.8|3426
1616697000000|2021-03-25 18:30:00|6179.3|6176.5|6169.4|6166.6|6180.9|6178.1|6166.9|6164.1|1260
1616697300000|2021-03-25 18:35:00|6169.3|6166.5|6177.2|6174.4|6180.9|6178.1|6166.9|6164.1|882
1616697600000|2021-03-25 18:40:00|6176.8|6174|6179.3|6176.5|6180.8|6178|6172.2|6169.4|381
1616697900000|2021-03-25 18:45:00|6179.2|6176.4|6169.1|6166.3|6180.8|6178|6167.6|6164.8|571
1616698200000|2021-03-25 18:50:00|6169.6|6166.8|6175.5|6172.7|6176.7|6173.9|6169.1|6166.3|269
1616698500000|2021-03-25 18:55:00|6175|6172.2|6171.5|6168.7|6176.6|6173.8|6169.5|6166.7|237
1616698800000|2021-03-25 19:00:00|6172|6169.2|6172.5|6169.7|6175|6172.2|6170.5|6167.7|244
1616699100000|2021-03-25 19:05:00|6173|6170.2|6160.6|6157.8|6173.5|6170.7|6160.6|6157.8|372
1616699400000|2021-03-25 19:10:00|6160.7|6157.9|6158.2|6155.4|6160.7|6157.9|6156.2|6153.4|230
1616699700000|2021-03-25 19:15:00|6158.7|6155.9|6158.8|6156|6159.2|6156.4|6156.7|6153.9|151
1616700000000|2021-03-25 19:20:00|6158.7|6155.9|6157.8|6155|6158.8|6156|6153.8|6151|167
1616700300000|2021-03-25 19:25:00|6156.7|6153.9|6152.7|6149.9|6156.7|6153.9|6150.7|6147.8|94
1616700600000|2021-03-25 19:30:00|6152.8|6150|6161.2|6158.4|6161.2|6158.4|6151.7|6148.9|175
1616700900000|2021-03-25 19:35:00|6160.7|6157.9|6164.2|6161.4|6165.3|6162.5|6157.3|6154.5|222
1616701200000|2021-03-25 19:40:00|6164.3|6161.5|6167.3|6164.5|6167.3|6164.5|6158.7|6155.9|158
1616701500000|2021-03-25 19:45:00|6168.2|6165.4|6172.2|6169.4|6172.8|6170|6165.8|6163|229
1616701800000|2021-03-25 19:50:00|6171.8|6169|6168.3|6165.5|6172.8|6170|6167.7|6164.9|101
1616702100000|2021-03-25 19:55:00|6168.2|6165.4|6164.8|6162|6168.8|6166|6160.7|6157.9|218
1616702400000|2021-03-25 20:00:00|6164.7|6161.9|6165.3|6162.5|6165.8|6163|6158.7|6155.9|64
1616702700000|2021-03-25 20:05:00|6165.7|6162.9|6167.2|6164.4|6168.8|6166|6165.7|6162.8|140
1616703000000|2021-03-25 20:10:00|6167.3|6164.5|6164.7|6161.9|6170.8|6168|6163.7|6160.9|163
1616703300000|2021-03-25 20:15:00|6165.2|6162.4|6170.2|6167.4|6170.3|6167.5|6165.2|6162.4|25
1616703600000|2021-03-25 20:20:00|6170.3|6167.5|6168.7|6165.9|6170.7|6167.9|6166.7|6163.9|72
1616703900000|2021-03-25 20:25:00|6169.3|6166.5|6170.3|6167.5|6171.3|6168.5|6169.3|6166.5|79
1616704200000|2021-03-25 20:30:00|6170.9|6166.9|6172.3|6169.5|6172.3|6169.5|6167.7|6164.9|71
1616704500000|2021-03-25 20:35:00|6172.1|6169.3|6172.8|6170|6172.8|6170|6170.7|6167.9|52
1616704800000|2021-03-25 20:40:00|6171.8|6169|6167.8|6165|6172.8|6170|6166.7|6163.8|30
1616705100000|2021-03-25 20:45:00|6167.6|6164.8|6155.3|6152.5|6171.8|6169|6150.2|6147.4|131
1616705400000|2021-03-25 20:50:00|6157.1|6154.3|6162.7|6159.9|6162.7|6159.9|6155.7|6152.9|16
1616705700000|2021-03-25 20:55:00|6162.6|6159.8|6161.3|6151.3|6165.3|6159.9|6157.1|6150.9|71
1616706000000|2021-03-25 21:00:00|6161.8|6151.8|6164.3|6154.3|6164.3|6154.3|6159.9|6149.9|133
1616706300000|2021-03-25 21:05:00|6164.4|6154.4|6156.8|6152.8|6165.3|6155.3|6155.5|6147.9|3
1616706600000|2021-03-25 21:10:00|6159.7|6149.7|6164.2|6154.2|6164.2|6154.2|6159.3|6149.3|0
1616706900000|2021-03-25 21:15:00|6161.5|6157.5|6171.3|6161.3|6174.8|6165.8|6161.5|6157.2|14
1616707200000|2021-03-25 21:20:00|6169.3|6159.3|6169.3|6159.3|6169.8|6159.8|6169.3|6159.3|0
1616707500000|2021-03-25 21:25:00|6170.3|6160.3|6170.3|6160.3|6170.8|6160.8|6161.7|6155.3|2
1616707800000|2021-03-25 21:30:00|6170.8|6160.8|6171.3|6161.3|6173.3|6163.9|6164.9|6157.2|49
1616708100000|2021-03-25 21:35:00|6171.8|6161.8|6166.3|6156.3|6171.8|6161.8|6164.8|6154.8|2
1616708400000|2021-03-25 21:40:00|6167.8|6157.8|6168.8|6158.8|6169.3|6159.3|6166.3|6156.3|4
1616708700000|2021-03-25 21:45:00|6169.3|6159.3|6169.3|6159.3|6169.3|6159.3|6165.3|6155.3|3
1616709000000|2021-03-25 21:50:00|6170.8|6160.8|6172.8|6162.8|6172.8|6162.8|6168.3|6158.3|4
1616709300000|2021-03-25 21:55:00|6172.3|6162.3|6174.3|6164.3|6174.3|6165.2|6166.2|6158.8|10
1616716800000|2021-03-26 00:00:00|6190.4|6187.6|6206|6203.2|6206.1|6203.3|6183.2|6178.4|194
1616717100000|2021-03-26 00:05:00|6206.1|6203.3|6217.2|6214.4|6217.8|6214.4|6203.1|6199.2|244
1616717400000|2021-03-26 00:10:00|6216.8|6214|6219.6|6216.8|6224.8|6220.4|6215.2|6212.3|142
1616717700000|2021-03-26 00:15:00|6220.1|6217.3|6220.2|6217.4|6229.9|6226.4|6218.2|6213.2|239
1616718000000|2021-03-26 00:20:00|6220.7|6216.7|6227.1|6224.3|6229.1|6226.3|6219.1|6215.7|34
1616718300000|2021-03-26 00:25:00|6226.2|6223.4|6230.1|6227.3|6231.2|6227.8|6226.2|6222.7|28
1616718600000|2021-03-26 00:30:00|6229.5|6226.7|6246.2|6243.4|6246.3|6243.4|6228.6|6225.8|117
1616718900000|2021-03-26 00:35:00|6246.7|6242.7|6245.6|6241.6|6250.7|6247.4|6243.1|6240.3|138
1616719200000|2021-03-26 00:40:00|6245.2|6241.2|6247.8|6245|6254.2|6251.4|6243.1|6239.7|134
1616719500000|2021-03-26 00:45:00|6248.6|6245.8|6248.7|6244.7|6253.8|6250.4|6246.1|6242.7|91
1616719800000|2021-03-26 00:50:00|6249.7|6245.7|6252.2|6249.4|6254.1|6251.3|6249.2|6245.7|40
1616720100000|2021-03-26 00:55:00|6252.1|6249.3|6252.1|6249.3|6254.2|6251.3|6249.1|6246.3|16
1616720400000|2021-03-26 01:00:00|6251.5|6248.7|6245.6|6241.6|6263.2|6260.3|6242.5|6239.2|144
1616720700000|2021-03-26 01:05:00|6245.1|6242.3|6240.6|6237.8|6245.6|6242.3|6237.6|6234.2|27
1616721000000|2021-03-26 01:10:00|6241.1|6238.3|6243.6|6239.6|6243.7|6240.8|6236.1|6232.7|35
1616721300000|2021-03-26 01:15:00|6242.7|6238.7|6238.6|6235.8|6244|6241.2|6235.1|6231.7|54
1616721600000|2021-03-26 01:20:00|6239|6236.2|6229.6|6226.8|6241.6|6237.6|6229.2|6225.7|37
1616721900000|2021-03-26 01:25:00|6230.1|6227.3|6231.7|6227.7|6233.6|6230.3|6229.6|6226.7|8
1616722200000|2021-03-26 01:30:00|6230.6|6227.8|6241.1|6238.3|6241.7|6238.3|6230.6|6227.7|35
1616722500000|2021-03-26 01:35:00|6240.6|6237.8|6241.1|6238.3|6243.9|6241.1|6239.1|6235.7|27
1616722800000|2021-03-26 01:40:00|6241.7|6237.7|6241.5|6238.7|6242|6238.7|6235.5|6232.6|43
1616723100000|2021-03-26 01:45:00|6242|6238|6233.9|6231.1|6242|6238.2|6233.9|6230.6|14
1616723400000|2021-03-26 01:50:00|6233.5|6230.7|6235.1|6232.3|6238.1|6235.3|6230.1|6227.3|31
1616723700000|2021-03-26 01:55:00|6235.7|6231.7|6234.1|6231.3|6240.1|6237.3|6232.1|6229.3|11
1616724000000|2021-03-26 02:00:00|6234.2|6231.4|6232.6|6228.6|6237.7|6234.8|6231.2|6227.8|65
1616724300000|2021-03-26 02:05:00|6231.7|6227.7|6230.6|6227.8|6232.7|6229.2|6227.7|6224.9|23
1616724600000|2021-03-26 02:10:00|6230.2|6227.4|6230.6|6227.8|6237.1|6233.2|6229.2|6226.4|102
1616724900000|2021-03-26 02:15:00|6231.1|6227.1|6228.2|6225.4|6231.7|6228.8|6228|6225.2|106
1616725200000|2021-03-26 02:20:00|6228.7|6224.7|6224.7|6220.7|6230.7|6227.8|6223.5|6220.6|23
1616725500000|2021-03-26 02:25:00|6224|6221.2|6217.5|6214.7|6224.7|6221.8|6214.4|6211.6|77
1616725800000|2021-03-26 02:30:00|6217.9|6215.1|6221.9|6219.1|6223.6|6220.2|6216.6|6213.7|51
1616726100000|2021-03-26 02:35:00|6221.5|6218.7|6223.5|6220.7|6226|6222.7|6221|6217.7|22
1616726400000|2021-03-26 02:40:00|6223|6220.2|6221|6218.2|6225|6222.2|6221|6218.1|45
1616726700000|2021-03-26 02:45:00|6221.6|6217.6|6218|6215.2|6223.5|6220.7|6218|6215.2|20
1616727000000|2021-03-26 02:50:00|6219.6|6215.6|6215.4|6212.6|6222.1|6219.2|6215.4|6212.6|9
1616727300000|2021-03-26 02:55:00|6214.9|6212.1|6214.9|6212.1|6216.6|6213.7|6213.4|6210.6|74
1616727600000|2021-03-26 03:00:00|6214.5|6211.7|6223|6220.2|6223|6220.2|6214.5|6211.7|25
1616727900000|2021-03-26 03:05:00|6223.5|6220.7|6228|6225.2|6228.5|6225.7|6223.5|6220.7|58
1616728200000|2021-03-26 03:10:00|6228.6|6225.8|6233.1|6230.3|6234.6|6231.8|6228.5|6225.7|27
1616728500000|2021-03-26 03:15:00|6233.6|6230.8|6234.1|6231.3|6238.5|6235.7|6233.1|6230.3|70
1616728800000|2021-03-26 03:20:00|6234.6|6231.8|6233.5|6230.7|6235.7|6232.8|6230.1|6227.3|40
1616729100000|2021-03-26 03:25:00|6233|6230.2|6229.6|6226.8|6235.1|6232.2|6228|6225.1|58
1616729400000|2021-03-26 03:30:00|6230|6227.2|6229.5|6226.7|6231.6|6228.2|6228.5|6225.7|5
1616729700000|2021-03-26 03:35:00|6229.6|6226.8|6234.6|6231.8|6235.1|6232.2|6229.5|6226.7|27
1616730000000|2021-03-26 03:40:00|6235|6232.2|6239|6236.2|6240.3|6237.5|6234.6|6231.8|70
1616730300000|2021-03-26 03:45:00|6238.9|6236.1|6235.5|6232.7|6243.5|6238.7|6235.5|6232.7|21
1616730600000|2021-03-26 03:50:00|6236.9|6234.1|6237.9|6235.1|6238.6|6235.7|6236|6233.2|19
1616730900000|2021-03-26 03:55:00|6237.8|6235|6239|6236.2|6241.9|6239.1|6237|6234.2|26
1616731200000|2021-03-26 04:00:00|6238.9|6236.1|6234.9|6232.1|6238.9|6236.1|6229.5|6226.7|119
1616731500000|2021-03-26 04:05:00|6237|6233|6235|6232.2|6238.6|6235.7|6234.5|6231.6|16
1616731800000|2021-03-26 04:10:00|6234.9|6232.1|6230.5|6227.7|6234.9|6232.1|6230|6227.1|15
1616732100000|2021-03-26 04:15:00|6231|6228.2|6235|6232.2|6236.1|6233.2|6230|6227.2|49
1616732400000|2021-03-26 04:20:00|6234.5|6231.7|6233|6230.2|6235|6232.2|6232.5|6229.7|5
1616732700000|2021-03-26 04:25:00|6233.1|6230.3|6238.1|6235.3|6238.5|6235.3|6232.5|6229.7|20
1616733000000|2021-03-26 04:30:00|6238|6235.2|6239|6236.2|6240.9|6238.1|6237|6234.2|103
1616733300000|2021-03-26 04:35:00|6239.9|6237.1|6238.1|6235.3|6240.7|6237.8|6236.6|6233.8|53
1616733600000|2021-03-26 04:40:00|6238.6|6235.8|6238.4|6235.6|6240|6237.2|6237.5|6234.7|46
1616733900000|2021-03-26 04:45:00|6238|6235.2|6237.9|6235.1|6238.4|6235.6|6235.9|6233.1|14
1616734200000|2021-03-26 04:50:00|6237.4|6234.6|6233.4|6230.6|6238.5|6235.7|6233.4|6230.6|7
1616734500000|2021-03-26 04:55:00|6233|6230.2|6239.1|6236.3|6239.1|6236.3|6231.9|6229.1|88
1616734800000|2021-03-26 05:00:00|6239|6236.2|6236.6|6233.8|6241.6|6238.8|6235.6|6232.8|53
1616735100000|2021-03-26 05:05:00|6237.1|6234.3|6240|6237.2|6240.1|6237.3|6237.1|6234.3|20
1616735400000|2021-03-26 05:10:00|6240.4|6237.6|6241|6238.2|6242.1|6239.3|6239.1|6236.2|7
1616735700000|2021-03-26 05:15:00|6241.5|6238.7|6241|6238.2|6241.5|6238.7|6238.1|6235.3|14
1616736000000|2021-03-26 05:20:00|6241.5|6238.7|6240|6237.2|6242|6239.2|6239|6236.2|4
1616736300000|2021-03-26 05:25:00|6239.1|6236.3|6239.7|6236.9|6240.1|6237.3|6239|6236.2|29
1616736600000|2021-03-26 05:30:00|6240.5|6237.7|6250.9|6248.1|6250.9|6248.1|6240|6237.2|289
1616736900000|2021-03-26 05:35:00|6251|6248.2|6253|6250.2|6257.5|6254.2|6249.5|6246.7|194
1616737200000|2021-03-26 05:40:00|6253.9|6251.1|6249.5|6246.7|6257.1|6253.2|6248.6|6245.8|29
1616737500000|2021-03-26 05:45:00|6249.9|6247.1|6252|6249.2|6256.1|6253.2|6249.5|6246.7|83
1616737800000|2021-03-26 05:50:00|6251.5|6248.7|6249.1|6246.3|6251.5|6248.7|6246|6243.2|84
1616738100000|2021-03-26 05:55:00|6249.2|6246.4|6257|6254.2|6257|6254.2|6249.1|6246.3|36
1616738400000|2021-03-26 06:00:00|6256.9|6254.1|6249.4|6246.6|6260.5|6257.7|6249.4|6246.6|41
1616738700000|2021-03-26 06:05:00|6248.9|6246.1|6255|6252.2|6260.9|6258.1|6248.4|6245.6|75
1616739000000|2021-03-26 06:10:00|6254.9|6252.1|6260.5|6256.5|6262.4|6259.6|6253.9|6251.1|92
1616739300000|2021-03-26 06:15:00|6260|6257.2|6258.4|6255.6|6260|6257.2|6252.9|6250.1|138
1616739600000|2021-03-26 06:20:00|6258|6255.2|6257.5|6253.5|6260|6257.2|6253.9|6251.1|112
1616739900000|2021-03-26 06:25:00|6256|6253.2|6255.4|6252.6|6256.9|6254.1|6253.9|6251.1|117
1616740200000|2021-03-26 06:30:00|6255|6252.2|6278|6275.2|6279.6|6276.3|6254|6251.2|724
1616740500000|2021-03-26 06:35:00|6279.1|6275.1|6276.9|6274.1|6288.6|6285.2|6276.4|6273.6|488
1616740800000|2021-03-26 06:40:00|6276.4|6273.6|6278.4|6275.6|6279|6276.2|6271.4|6268.6|63
1616741100000|2021-03-26 06:45:00|6278.9|6276.1|6279.9|6277.1|6287.4|6284.6|6278.9|6276.1|278
1616741400000|2021-03-26 06:50:00|6279.4|6276.6|6277.9|6275.1|6288|6285.2|6277.9|6275.1|348
1616741700000|2021-03-26 06:55:00|6278.9|6276.1|6277|6274.2|6281|6278.1|6272.4|6269.6|316
1616742000000|2021-03-26 07:00:00|6275.5|6272.7|6284.8|6282|6289.2|6286.4|6272.4|6269.6|281
1616742300000|2021-03-26 07:05:00|6284.4|6281.6|6288.7|6285.9|6290.2|6287.4|6282.8|6280|259
1616742600000|2021-03-26 07:10:00|6288.8|6286|6288.8|6286|6295.2|6292.4|6285.7|6282.9|205
1616742900000|2021-03-26 07:15:00|6289.3|6286.5|6291.2|6288.4|6295.2|6292.4|6287.3|6284.5|146
1616743200000|2021-03-26 07:20:00|6291.7|6288.9|6296.8|6294|6297.5|6294.7|6291.7|6288.9|245
1616743500000|2021-03-26 07:25:00|6297.4|6294.6|6286.1|6283.3|6297.4|6294.6|6285.1|6282.3|342
1616743800000|2021-03-26 07:30:00|6286|6283.2|6295.7|6292.9|6296.7|6293.9|6280.1|6277.3|534
1616744100000|2021-03-26 07:35:00|6296.1|6293.3|6283.1|6280.3|6297.3|6294.4|6281.6|6278.8|152
1616744400000|2021-03-26 07:40:00|6283|6280.2|6282|6279.2|6287.6|6284.8|6281|6278.2|366
1616744700000|2021-03-26 07:45:00|6281.9|6279.1|6297.5|6294.7|6298.1|6295.3|6281.9|6279.1|445
1616745000000|2021-03-26 07:50:00|6297.1|6294.3|6293.5|6290.7|6299.7|6296.9|6293|6290.2|148
1616745300000|2021-03-26 07:55:00|6293.1|6290.3|6292.5|6289.7|6293.4|6290.6|6283|6280.2|239
1616745600000|2021-03-26 08:00:00|6292.4|6289.6|6314.1|6311.3|6320.6|6317.8|6291.4|6288.6|863
1616745900000|2021-03-26 08:05:00|6314.2|6311.4|6317.1|6314.3|6326.7|6323.3|6314.1|6311.3|299
1616746200000|2021-03-26 08:10:00|6317.6|6314.8|6303.6|6300.8|6322.1|6319.3|6300.1|6297.3|682
1616746500000|2021-03-26 08:15:00|6304|6301.2|6306|6303.2|6315.6|6312.8|6304|6301.2|378
1616746800000|2021-03-26 08:20:00|6306.1|6303.3|6320.6|6317.8|6326.7|6323.9|6306.1|6303.3|1018
1616747100000|2021-03-26 08:25:00|6321.6|6318.8|6319.2|6316.4|6325.1|6322.3|6311.1|6308.3|2040
1616747400000|2021-03-26 08:30:00|6320.7|6317.9|6328.8|6326|6334.9|6332.1|6319.7|6316.9|3048
1616747700000|2021-03-26 08:35:00|6328.9|6326.1|6332.3|6329.5|6335.7|6332.9|6326.3|6323.5|694
1616748000000|2021-03-26 08:40:00|6333.2|6330.4|6327.8|6325|6335.3|6332.5|6327.3|6324.5|539
1616748300000|2021-03-26 08:45:00|6328.2|6325.4|6331.3|6328.5|6333.8|6331|6324.3|6321.5|540
1616748600000|2021-03-26 08:50:00|6330.8|6328|6318.4|6315.6|6331.4|6328.6|6317.3|6314.5|454
1616748900000|2021-03-26 08:55:00|6318.5|6315.7|6316.8|6314|6320.4|6317.6|6313.3|6310.5|555
1616749200000|2021-03-26 09:00:00|6317.3|6314.5|6312.1|6309.3|6327.4|6324.6|6312.1|6309.3|530
1616749500000|2021-03-26 09:05:00|6312.5|6309.7|6306.2|6303.4|6314.1|6311.3|6295.5|6292.7|1267
1616749800000|2021-03-26 09:10:00|6305.7|6302.9|6297|6294.2|6306.2|6303.4|6297|6293.2|767
1616750100000|2021-03-26 09:15:00|6296.1|6293.3|6288.5|6285.7|6296.5|6293.7|6258.5|6255.7|1740
1616750400000|2021-03-26 09:20:00|6289.5|6286.7|6295.1|6292.3|6298.1|6295.3|6277.5|6274.7|322
1616750700000|2021-03-26 09:25:00|6295.6|6292.8|6285.1|6282.3|6301.1|6298.3|6284|6281.2|506
1616751000000|2021-03-26 09:30:00|6285.5|6282.7|6298|6295.2|6301|6298.2|6278|6275.2|359
1616751300000|2021-03-26 09:35:00|6297.5|6294.7|6293.9|6291.1|6298|6295.2|6283|6280.2|148
1616751600000|2021-03-26 09:40:00|6293.8|6291|6292.4|6289.6|6293.9|6291.1|6286.9|6284.1|144
1616751900000|2021-03-26 09:45:00|6292.5|6289.7|6297.5|6294.7|6301.5|6298.7|6287.9|6285.1|581
1616752200000|2021-03-26 09:50:00|6298|6295.2|6304.1|6301.3|6306|6303.2|6290.5|6287.7|336
1616752500000|2021-03-26 09:55:00|6304|6301.2|6314|6311.2|6315.1|6312.2|6302|6299.2|377
1616752800000|2021-03-26 10:00:00|6313.9|6311.1|6316|6313.2|6319|6316.2|6313.5|6310.7|210
1616753100000|2021-03-26 10:05:00|6315.5|6312.7|6309.9|6307.1|6319.5|6316.7|6306.5|6303.7|186
1616753400000|2021-03-26 10:10:00|6309.5|6306.7|6313.5|6310.7|6321|6318.2|6309|6306.2|189
1616753700000|2021-03-26 10:15:00|6313|6310.2|6317|6314.2|6319|6316.2|6310|6307.2|179
1616754000000|2021-03-26 10:20:00|6316.5|6313.7|6309.5|6306.7|6321|6318.2|6307.4|6304.6|287
1616754300000|2021-03-26 10:25:00|6309.9|6307.1|6299.3|6296.5|6314.5|6311.7|6299.3|6296.5|1279
1616754600000|2021-03-26 10:30:00|6299.2|6296.4|6294.7|6291.9|6300.3|6297.5|6290.7|6287.9|757
1616754900000|2021-03-26 10:35:00|6294.3|6291.5|6297.2|6294.4|6298.2|6295.4|6290.7|6287.7|741
1616755200000|2021-03-26 10:40:00|6297.7|6294.9|6301.4|6298.6|6302.4|6299.6|6292.8|6290|435
1616755500000|2021-03-26 10:45:00|6300.9|6298.1|6302.3|6299.5|6302.9|6300.1|6298.4|6295.6|152
1616755800000|2021-03-26 10:50:00|6302.8|6300|6309.9|6307.1|6312.8|6310|6300.8|6298|181
1616756100000|2021-03-26 10:55:00|6310.4|6307.6|6310.3|6307.5|6310.9|6308.1|6304.9|6302.1|127
1616756400000|2021-03-26 11:00:00|6311.8|6309|6305.8|6303|6312.9|6310.1|6303.9|6301.1|75
1616756700000|2021-03-26 11:05:00|6306.8|6304|6293.1|6290.3|6308.4|6305.6|6284.8|6282|728
1616757000000|2021-03-26 11:10:00|6292.6|6289.8|6304.9|6302.1|6306.8|6304|6290.6|6287.8|636
1616757300000|2021-03-26 11:15:00|6305.4|6302.6|6305.4|6302.6|6305.8|6303|6299.4|6296.6|80
1616757600000|2021-03-26 11:20:00|6305.9|6303.1|6303.8|6301|6309.9|6307.1|6302.8|6300|126
1616757900000|2021-03-26 11:25:00|6303.4|6300.6|6287.4|6284.6|6307.4|6304.6|6286.4|6283.6|165
1616758200000|2021-03-26 11:30:00|6286.4|6283.6|6299.4|6296.6|6305.4|6302.6|6286.4|6283.6|614
1616758500000|2021-03-26 11:35:00|6299.8|6297|6308.9|6306.1|6308.9|6306.1|6298.9|6296.1|273
1616758800000|2021-03-26 11:40:00|6308.8|6306|6318.5|6315.7|6320|6317.2|6307.4|6304.6|694
1616759100000|2021-03-26 11:45:00|6319|6316.2|6335|6332.2|6335.6|6332.8|6318.5|6315.7|996
1616759400000|2021-03-26 11:50:00|6334.6|6331.8|6344.6|6341.8|6351|6348.2|6334.6|6331.8|1017
1616759700000|2021-03-26 11:55:00|6345|6342.2|6337.3|6334.5|6349|6346.2|6336.9|6334.1|802
1616760000000|2021-03-26 12:00:00|6336.9|6334.1|6334.3|6331.5|6342|6339.2|6331.4|6328.6|355
1616760300000|2021-03-26 12:05:00|6334.4|6331.6|6335.3|6332.5|6338.4|6335.6|6332.8|6330|169
1616760600000|2021-03-26 12:10:00|6335.4|6332.6|6332.8|6330|6340.9|6338.1|6331.3|6328.5|244
1616760900000|2021-03-26 12:15:00|6332.9|6330.1|6311.3|6308.5|6335.8|6333|6305.8|6303|537
1616761200000|2021-03-26 12:20:00|6310.8|6308|6313.9|6311.1|6315.8|6313|6306.3|6303.5|814
1616761500000|2021-03-26 12:25:00|6314|6311.2|6319.1|6316.3|6325.5|6322.7|6309.9|6307.1|200
1616761800000|2021-03-26 12:30:00|6319.5|6316.7|6326.5|6323.7|6329.1|6326.3|6316.9|6314.1|424
1616762100000|2021-03-26 12:35:00|6326.6|6323.8|6325.4|6322.6|6327.6|6324.8|6318.5|6315.7|159
1616762400000|2021-03-26 12:40:00|6325|6322.2|6320.4|6317.6|6327.4|6324.6|6316.9|6314.1|330
1616762700000|2021-03-26 12:45:00|6320.8|6318|6316.3|6313.5|6322.9|6320.1|6313.8|6311|287
1616763000000|2021-03-26 12:50:00|6315.9|6313.1|6313.9|6311.1|6318.9|6316.1|6311.9|6309.1|242
1616763300000|2021-03-26 12:55:00|6314.9|6312.1|6320.9|6318.1|6321.5|6318.7|6313.9|6311.1|195
1616763600000|2021-03-26 13:00:00|6319.9|6317.1|6364.4|6361.6|6371.4|6368.6|6306.9|6304.1|1937
1616763900000|2021-03-26 13:05:00|6363.9|6361.1|6365|6362.2|6380.9|6378.1|6361.9|6359.1|1015
1616764200000|2021-03-26 13:10:00|6365.5|6362.7|6350|6347.2|6376.6|6373.8|6348.6|6345.8|1015
1616764500000|2021-03-26 13:15:00|6350.5|6347.7|6364.6|6361.8|6364.6|6361.8|6348|6345.2|486
1616764800000|2021-03-26 13:20:00|6365|6362.2|6386.7|6383.9|6386.8|6384|6361.1|6358.3|1598
1616765100000|2021-03-26 13:25:00|6386.2|6383.4|6394.2|6391.4|6396.3|6393.5|6384.8|6382|1706
1616765400000|2021-03-26 13:30:00|6393.7|6390.9|6394.6|6391.8|6400.3|6397.5|6384.1|6380.6|927
1616765700000|2021-03-26 13:35:00|6395.1|6392.3|6387.2|6384.4|6402.2|6399.4|6386.2|6383.4|1018
1616766000000|2021-03-26 13:40:00|6387.3|6384.5|6387.2|6384.4|6403.2|6400.4|6383.1|6380.3|739
1616766300000|2021-03-26 13:45:00|6387.3|6384.5|6385|6382.2|6393.1|6390.3|6380.1|6377.3|816
1616766600000|2021-03-26 13:50:00|6384.1|6381.3|6380.2|6377.4|6413.3|6410.5|6375.7|6372.9|1871
1616766900000|2021-03-26 13:55:00|6380.6|6377.8|6395.1|6392.3|6395.6|6392.8|6377.5|6374.7|597
1616767200000|2021-03-26 14:00:00|6394.7|6391.9|6403.7|6400.9|6410.8|6408|6394.6|6391.8|1395
1616767500000|2021-03-26 14:05:00|6403.8|6401|6420.2|6417.4|6420.3|6417.5|6403.2|6400.4|658
1616767800000|2021-03-26 14:10:00|6420.3|6417.5|6429.8|6427|6431.8|6429|6415.8|6413|893
1616768100000|2021-03-26 14:15:00|6429.7|6426.9|6414.8|6412|6435.3|6432.5|6413.2|6410.4|1198
1616768400000|2021-03-26 14:20:00|6414.9|6412.1|6431.3|6428.5|6431.3|6428.5|6414.9|6412.1|641
1616768700000|2021-03-26 14:25:00|6431.8|6429|6425.8|6423|6438.3|6435.5|6423.8|6421|1220
1616769000000|2021-03-26 14:30:00|6425.3|6422.5|6441.8|6439|6447.8|6445|6425.3|6422.5|1213
1616769300000|2021-03-26 14:35:00|6441.4|6438.6|6413.6|6410.8|6444.3|6441.5|6409.6|6406.8|1363
1616769600000|2021-03-26 14:40:00|6414.1|6411.3|6428.1|6425.3|6429.1|6426.3|6413.1|6410.3|583
1616769900000|2021-03-26 14:45:00|6429|6426.2|6425|6422.2|6447.2|6444.4|6424.6|6421.8|784
1616770200000|2021-03-26 14:50:00|6425.1|6422.3|6423.6|6420.8|6439.6|6436.8|6419.6|6416.8|299
1616770500000|2021-03-26 14:55:00|6423.1|6420.3|6420.1|6417.3|6430|6427.2|6413.1|6410.3|747
1616770800000|2021-03-26 15:00:00|6420.5|6417.7|6430|6427.2|6435.5|6432.7|6420.5|6417.7|730
1616771100000|2021-03-26 15:05:00|6430.5|6427.7|6417|6414.2|6431|6428.2|6415|6412.2|359
1616771400000|2021-03-26 15:10:00|6417.4|6414.6|6414|6411.2|6421.5|6418.7|6407|6401.2|976
1616771700000|2021-03-26 15:15:00|6413.9|6411.1|6417.1|6414.3|6427.1|6424.3|6411.6|6408.8|657
1616772000000|2021-03-26 15:20:00|6417.6|6414.8|6422.2|6419.4|6426.6|6423.8|6408.1|6405.3|561
1616772300000|2021-03-26 15:25:00|6423.1|6420.3|6428.1|6425.3|6429.1|6426.3|6412.1|6409.3|608
1616772600000|2021-03-26 15:30:00|6427.7|6424.9|6429.7|6426.9|6440.2|6437.4|6427.1|6424.3|879
1616772900000|2021-03-26 15:35:00|6430.2|6427.4|6440.3|6437.5|6443.2|6440.4|6430.2|6427.4|995
1616773200000|2021-03-26 15:40:00|6441.2|6438.4|6440.2|6437.4|6444.2|6441.4|6439.1|6436.3|555
1616773500000|2021-03-26 15:45:00|6441.1|6438.3|6438.3|6435.5|6449.2|6446.4|6435.3|6432.5|1526
1616773800000|2021-03-26 15:50:00|6438.2|6435.4|6431.3|6428.5|6438.8|6436|6424.8|6422|1251
1616774100000|2021-03-26 15:55:00|6432.2|6429.4|6429.3|6426.5|6438.3|6435.5|6427.3|6424.5|855
1616774400000|2021-03-26 16:00:00|6430.3|6427.5|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|2556
1616774700000|2021-03-26 16:05:00|6448.8|6446|6411.2|6408.4|6448.8|6446|6402.1|6399.3|1932
1616775000000|2021-03-26 16:10:00|6411.7|6408.9|6420.7|6417.9|6425.2|6422.4|6411.7|6408.9|1171
1616775300000|2021-03-26 16:15:00|6420.2|6417.4|6422.7|6419.9|6428.2|6425.4|6417.7|6414.9|560
1616775600000|2021-03-26 16:20:00|6423.2|6420.4|6427.7|6424.9|6431.8|6429|6422.3|6419.5|860
1616775900000|2021-03-26 16:25:00|6427.3|6424.5|6439.2|6436.4|6439.7|6436.9|6419.7|6416.9|2740
1616776200000|2021-03-26 16:30:00|6438.7|6435.9|6446.2|6443.4|6454.3|6451.5|6436.7|6433.9|2277
1616776500000|2021-03-26 16:35:00|6445.8|6443|6435.3|6432.5|6446.7|6443.9|6431.2|6428.4|709
1616776800000|2021-03-26 16:40:00|6435.7|6432.9|6447.2|6444.4|6448.3|6445.5|6435.2|6432.4|692
1616777100000|2021-03-26 16:45:00|6447.3|6444.5|6452.2|6449.4|6452.3|6449.5|6443.3|6440.5|533
1616777400000|2021-03-26 16:50:00|6453.2|6450.4|6460.8|6458|6469.2|6466.4|6451.3|6448.5|1507
1616777700000|2021-03-26 16:55:00|6461.3|6458.5|6441.2|6438.4|6461.3|6458.5|6439.8|6437|594
1616778000000|2021-03-26 17:00:00|6441.3|6438.5|6451.2|6448.4|6451.8|6449|6441.2|6438.4|315
1616778300000|2021-03-26 17:05:00|6451.3|6448.5|6457.2|6454.4|6463.3|6460.5|6449.7|6446.9|1088
1616778600000|2021-03-26 17:10:00|6457.3|6454.5|6464.2|6461.4|6468.3|6465.5|6455.8|6453|479
1616778900000|2021-03-26 17:15:00|6464.3|6461.5|6456.8|6454|6467.3|6464.5|6455.8|6453|477
1616779200000|2021-03-26 17:20:00|6457.2|6454.4|6455.7|6452.9|6461.2|6458.4|6450.7|6447.9|455
1616779500000|2021-03-26 17:25:00|6455.2|6452.4|6459.3|6456.5|6460.2|6457.4|6453.2|6450.4|278
1616779800000|2021-03-26 17:30:00|6459.2|6456.4|6457.2|6454.4|6460.3|6457.5|6453.7|6450.9|825
1616780100000|2021-03-26 17:35:00|6456.3|6453.5|6452.2|6449.4|6459.8|6457|6450.3|6443.8|331
1616780400000|2021-03-26 17:40:00|6452.3|6449.5|6445.3|6442.5|6452.3|6449.5|6442.7|6439.9|599
1616780700000|2021-03-26 17:45:00|6445.8|6443|6451.8|6449|6455.8|6453|6445.7|6442.9|505
1616781000000|2021-03-26 17:50:00|6451.7|6448.9|6455.7|6452.9|6459.3|6456.5|6448.3|6445.5|677
1616781300000|2021-03-26 17:55:00|6455.2|6452.4|6466.8|6464|6477.8|6475|6455.2|6452.4|2445
1616781600000|2021-03-26 18:00:00|6466.4|6463.6|6468.3|6465.5|6476.4|6473.6|6459.3|6456.5|1230
1616781900000|2021-03-26 18:05:00|6468.2|6465.4|6466.3|6463.5|6472.3|6469.5|6461.8|6459|762
1616782200000|2021-03-26 18:10:00|6466.8|6464|6454.7|6451.9|6468.3|6465.5|6451.3|6448.5|1370
1616782500000|2021-03-26 18:15:00|6455.2|6452.4|6459.4|6456.6|6460.8|6458|6446.2|6443.4|1087
1616782800000|2021-03-26 18:20:00|6460.3|6457.5|6460.3|6457.5|6466.3|6463.5|6450.7|6447.9|1105
1616783100000|2021-03-26 18:25:00|6460.2|6457.4|6447.7|6444.9|6460.9|6458.1|6441.7|6438.9|4569
1616783400000|2021-03-26 18:30:00|6447.6|6444.8|6436|6433.2|6454.7|6451.9|6435.5|6432.7|2186
1616783700000|2021-03-26 18:35:00|6436.1|6433.3|6425.9|6423.1|6437.1|6434.3|6424.9|6422.1|783
1616784000000|2021-03-26 18:40:00|6425|6422.2|6432.9|6430.1|6432.9|6430.1|6421|6418.2|625
1616784300000|2021-03-26 18:45:00|6432.4|6429.6|6435.1|6432.3|6440|6437.2|6431.4|6428.6|464
1616784600000|2021-03-26 18:50:00|6435.2|6432.4|6442|6439.2|6442|6439.2|6431|6428.2|618
1616784900000|2021-03-26 18:55:00|6443.8|6441|6450.6|6447.8|6450.6|6447.8|6443.5|6440.7|629
1616785200000|2021-03-26 19:00:00|6450.1|6447.3|6449.2|6446.4|6451.7|6448.9|6448.1|6445.3|386
1616785500000|2021-03-26 19:05:00|6449.6|6446.8|6445.1|6442.3|6450.1|6447.3|6444.2|6441.4|240
1616785800000|2021-03-26 19:10:00|6444.6|6441.8|6443.1|6440.3|6445.6|6442.8|6439.2|6436.4|287
1616786100000|2021-03-26 19:15:00|6442.6|6439.8|6441.6|6438.8|6444.1|6441.3|6439.1|6436.3|247
1616786400000|2021-03-26 19:20:00|6441.1|6438.3|6437.1|6434.3|6441.1|6438.3|6434.1|6431.3|135
1616786700000|2021-03-26 19:25:00|6437.6|6434.8|6436.1|6433.3|6439.1|6436.3|6432.1|6429.3|145
1616787000000|2021-03-26 19:30:00|6436.6|6433.8|6433.1|6430.3|6440.1|6437.3|6433.1|6430.3|234
1616787300000|2021-03-26 19:35:00|6432.2|6429.4|6432.7|6429.9|6436.1|6433.3|6428.2|6425.4|308
1616787600000|2021-03-26 19:40:00|6433.1|6430.3|6429.2|6426.4|6433.7|6430.9|6428.1|6425.3|489
1616787900000|2021-03-26 19:45:00|6428.7|6425.9|6433.1|6430.3|6435.1|6432.3|6427.7|6424.9|123
1616788200000|2021-03-26 19:50:00|6433.2|6430.4|6437.6|6434.8|6439.1|6436.3|6432.7|6429.9|118
1616788500000|2021-03-26 19:55:00|6437.5|6434.7|6438.6|6435.8|6444.1|6441.3|6436|6433.2|101
1616788800000|2021-03-26 20:00:00|6438.5|6435.7|6433.6|6430.8|6439.2|6436.3|6433.5|6430.7|63
1616789100000|2021-03-26 20:05:00|6434.1|6431.3|6437.6|6434.8|6439.3|6436.3|6434.1|6431.3|167
1616789400000|2021-03-26 20:10:00|6438.1|6435.3|6441.1|6438.3|6441.1|6438.3|6437.1|6434.3|55
1616789700000|2021-03-26 20:15:00|6441.2|6438.4|6440.6|6437.8|6441.6|6438.8|6438.7|6435.9|45
1616790000000|2021-03-26 20:20:00|6440.7|6437.9|6440.5|6437.7|6441.6|6438.8|6438.1|6435.3|30
1616790300000|2021-03-26 20:25:00|6440|6437.2|6440|6437.2|6441.1|6438.3|6437.6|6434.8|24
1616790600000|2021-03-26 20:30:00|6439.6|6436.8|6438.5|6435.7|6440.6|6437.8|6436.6|6433.8|42
1616790900000|2021-03-26 20:35:00|6438.6|6435.8|6438.6|6435.8|6439.2|6436.3|6438.1|6435.2|6
1616791200000|2021-03-26 20:40:00|6439.1|6436.3|6439|6436.2|6440.6|6437.8|6438.6|6435.8|262
1616791500000|2021-03-26 20:45:00|6438.6|6435.8|6435.8|6433|6441.4|6438.6|6431.9|6429.1|417
1616791800000|2021-03-26 20:50:00|6435.3|6432.5|6433.5|6429.5|6439.5|6436.1|6432.3|6428|160
1616792100000|2021-03-26 20:55:00|6433|6430.2|6432.7|6422.7|6438.1|6431.5|6428.2|6420.7|107
1616968800000|2021-03-28 22:00:00|6441.9|6431.9|6426.8|6416.8|6454.8|6446.9|6423.3|6416.4|76
1616969100000|2021-03-28 22:05:00|6423.2|6420.4|6403.8|6393.8|6427.4|6420.4|6396.2|6390.8|134
1616969400000|2021-03-28 22:10:00|6404.3|6394.3|6406.3|6402.3|6414.8|6407.8|6400.2|6393.8|20
1616969700000|2021-03-28 22:15:00|6408.8|6398.8|6414.3|6404.3|6415.7|6409.4|6404.7|6398.8|20
1616970000000|2021-03-28 22:20:00|6411.3|6407.3|6421.3|6417.3|6426.3|6419.8|6408.2|6403.8|28
1616970300000|2021-03-28 22:25:00|6421.2|6418.4|6419.7|6416.9|6425.3|6418.4|6419.7|6413.3|2
1616970600000|2021-03-28 22:30:00|6419.3|6416.5|6415.7|6412.9|6423.8|6417.4|6414.2|6407.8|4
1616970900000|2021-03-28 22:35:00|6415.2|6412.4|6416.2|6413.4|6418.8|6413.9|6415.2|6408.3|0
1616971200000|2021-03-28 22:40:00|6416.8|6412.8|6425.3|6421.3|6425.3|6421.3|6416.7|6412.8|1
1616971500000|2021-03-28 22:45:00|6425.7|6422.9|6428.3|6424.3|6431.3|6424.4|6424.2|6420.9|1
1616971800000|2021-03-28 22:50:00|6427.3|6423.3|6431.8|6427.8|6434.3|6427.8|6426.2|6421.3|4
1616972100000|2021-03-28 22:55:00|6435.3|6425.3|6431.3|6427.3|6435.8|6429.5|6430.4|6423.4|1
1616972400000|2021-03-28 23:00:00|6430.4|6426.4|6435.2|6432.4|6435.8|6432.9|6429.7|6426.4|2313
1616972700000|2021-03-28 23:05:00|6435.3|6432.5|6435.7|6432.9|6435.9|6432.9|6435.3|6431.8|3
1616973000000|2021-03-28 23:10:00|6435.8|6433|6440.2|6437.4|6441.3|6438.5|6435.8|6433|49
1616973300000|2021-03-28 23:15:00|6441.2|6438.4|6442.7|6439.9|6446.2|6443.4|6440.7|6437.9|32
1616973600000|2021-03-28 23:20:00|6442.2|6439.4|6435.7|6432.9|6442.3|6439.4|6433.7|6428.3|66939
1616973900000|2021-03-28 23:25:00|6435.8|6433|6430.7|6427.9|6437.7|6434.9|6430.7|6425.8|7653
1616974200000|2021-03-28 23:30:00|6431.7|6428.9|6435.8|6431.8|6436.8|6433.9|6427.2|6424.4|32
1616974500000|2021-03-28 23:35:00|6435.7|6432.9|6435.7|6432.9|6436.8|6433.9|6434.2|6431.4|136
1616974800000|2021-03-28 23:40:00|6436.7|6433.9|6440.7|6437.9|6443.8|6440.4|6436.7|6433.9|20
1616975100000|2021-03-28 23:45:00|6440.2|6437.4|6438.7|6435.9|6441.7|6438.9|6436.2|6433.4|82
1616975400000|2021-03-28 23:50:00|6439.7|6436.9|6433.7|6430.9|6439.8|6436.9|6433.7|6430.9|18
1616975700000|2021-03-28 23:55:00|6433.8|6431|6437.7|6434.9|6438.8|6434.9|6433.7|6430.8|13
1616976000000|2021-03-29 00:00:00|6438.8|6434.8|6442.7|6439.9|6444.8|6440.9|6433.7|6430.8|34055
1616976300000|2021-03-29 00:05:00|6442.2|6439.4|6463.8|6461|6472.9|6467|6442.2|6439.4|7090
1616976600000|2021-03-29 00:10:00|6462.9|6458.9|6461.8|6457.8|6475.4|6468.9|6458.7|6455.8|25015
1616976900000|2021-03-29 00:15:00|6461.7|6458.9|6460.7|6457.9|6462.2|6459.4|6457.7|6454.8|3723
1616977200000|2021-03-29 00:20:00|6460.2|6457.4|6469.7|6466.9|6472.8|6466.9|6460.2|6457.4|172603
1616977500000|2021-03-29 00:25:00|6469.8|6465.8|6478.7|6475.9|6480.2|6477.4|6467.7|6464.8|249
1616977800000|2021-03-29 00:30:00|6478.2|6475.4|6478.7|6475.9|6480.2|6477.4|6471.7|6468.3|8166
1616978100000|2021-03-29 00:35:00|6477.7|6474.9|6475.8|6471.8|6477.8|6474.9|6474.2|6471.4|8269
1616978400000|2021-03-29 00:40:00|6475.7|6471.7|6468.6|6465.8|6475.8|6472.9|6467.1|6464.3|62927
1616978700000|2021-03-29 00:45:00|6469.2|6465.2|6474.7|6471.9|6475.7|6472.9|6468.1|6464.7|21077
1616979000000|2021-03-29 00:50:00|6476.7|6473.9|6472.6|6469.8|6479.2|6476.4|6471.6|6466.2|21407
1616979300000|2021-03-29 00:55:00|6472.8|6468.8|6471.2|6468.4|6474.7|6469.8|6468.7|6464.3|72847
1616979600000|2021-03-29 01:00:00|6471.6|6468.8|6452.7|6449.9|6473.8|6470.9|6452.7|6447.7|73515
1616979900000|2021-03-29 01:05:00|6452.6|6449.8|6442.3|6432.3|6454.8|6451.4|6433.7|6430.3|126008
1616980200000|2021-03-29 01:10:00|6438.7|6435.9|6438.7|6435.9|6447.8|6444.4|6435.7|6431.3|20670
1616980500000|2021-03-29 01:15:00|6437.7|6434.9|6432.7|6429.9|6442.8|6437.9|6431.2|6428.3|61893
1616980800000|2021-03-29 01:20:00|6432.2|6429.4|6429.7|6426.9|6438.8|6434.9|6428.2|6425.4|135433
1616981100000|2021-03-29 01:25:00|6431.8|6427.8|6436.7|6433.9|6443.8|6437.9|6429.2|6426.3|235125
1616981400000|2021-03-29 01:30:00|6436.8|6432.8|6436.8|6432.8|6445.3|6440.9|6433.3|6427.3|136
1616981700000|2021-03-29 01:35:00|6436.7|6433.9|6427.7|6424.9|6439.3|6434.4|6427.2|6421.3|211221
1616982000000|2021-03-29 01:40:00|6428.8|6424.8|6443.7|6440.9|6443.8|6440.9|6427.2|6424.3|13227
1616982300000|2021-03-29 01:45:00|6444.7|6441.9|6439.2|6436.4|6446.8|6441.9|6437.2|6431.8|40098
1616982600000|2021-03-29 01:50:00|6439.7|6436.9|6435.2|6432.4|6445.8|6440.9|6435.2|6431.8|323560
1616982900000|2021-03-29 01:55:00|6435.7|6432.9|6433.7|6430.9|6439.3|6432.9|6428.7|6424.3|140240
1616983200000|2021-03-29 02:00:00|6434.2|6431.4|6431.7|6428.9|6434.3|6431.4|6427.2|6424.3|14614
1616983500000|2021-03-29 02:05:00|6432.7|6429.9|6439.7|6436.9|6441.2|6438.4|6429.7|6424.3|89532
1616983800000|2021-03-29 02:10:00|6439.8|6435.8|6437.7|6434.9|6443.3|6438.9|6437.7|6433.3|7539
1616984100000|2021-03-29 02:15:00|6437.2|6434.4|6442.7|6439.9|6443.2|6440.4|6436.7|6432.8|8167
1616984400000|2021-03-29 02:20:00|6441.7|6438.9|6444.7|6441.9|6444.7|6441.9|6440.2|6436.8|16525
1616984700000|2021-03-29 02:25:00|6444.2|6441.4|6448.2|6445.4|6449.2|6446.4|6444.2|6441.4|16723
1616985000000|2021-03-29 02:30:00|6448.7|6445.9|6457.8|6453.8|6467.3|6461.9|6447.2|6444.4|132430
1616985300000|2021-03-29 02:35:00|6458.8|6454.8|6447.8|6443.8|6458.8|6454.9|6443.2|6437.8|273641
1616985600000|2021-03-29 02:40:00|6446.7|6443.9|6443.8|6439.8|6450.3|6445.9|6442.2|6437.3|20122
1616985900000|2021-03-29 02:45:00|6444.2|6441.4|6430.8|6426.8|6445.3|6441.9|6422.7|6416.8|272790
1616986200000|2021-03-29 02:50:00|6431.8|6427.8|6420.7|6417.9|6434.8|6427.9|6420.7|6415.3|356273
1616986500000|2021-03-29 02:55:00|6420.8|6416.8|6420.7|6417.9|6421.8|6418.4|6417.7|6411.8|33266
1616986800000|2021-03-29 03:00:00|6421.2|6418.4|6410.7|6407.9|6421.2|6418.4|6406.7|6403.8|562
1616987100000|2021-03-29 03:05:00|6410.2|6407.4|6410.7|6407.9|6413.8|6408.4|6408.7|6402.8|118759
1616987400000|2021-03-29 03:10:00|6409.7|6406.9|6376.8|6372.8|6412.8|6408.4|6361.7|6357.8|350202
1616987700000|2021-03-29 03:15:00|6379.8|6369.8|6361.8|6357.8|6395.3|6390.9|6360.7|6355.3|277937
1616988000000|2021-03-29 03:20:00|6365.3|6355.3|6351.8|6347.8|6366.3|6358.9|6347.7|6342.3|467618
1616988300000|2021-03-29 03:25:00|6352.8|6348.8|6366.8|6362.8|6370.3|6363.9|6352.8|6348.8|76455
1616988600000|2021-03-29 03:30:00|6370.3|6360.3|6362.2|6359.4|6370.3|6364.9|6350.7|6346.3|595600
1616988900000|2021-03-29 03:35:00|6362.7|6359.9|6364.7|6361.9|6365.8|6362.9|6362.2|6359.4|16272
1616989200000|2021-03-29 03:40:00|6365.7|6362.9|6373.7|6370.9|6375.8|6372.9|6363.7|6360.9|16570
1616989500000|2021-03-29 03:45:00|6374.2|6371.4|6365.7|6362.9|6376.8|6373.9|6364.7|6360.8|16812
1616989800000|2021-03-29 03:50:00|6366.2|6363.4|6359.7|6356.9|6366.2|6363.4|6351.7|6346.7|357285
1616990100000|2021-03-29 03:55:00|6360.7|6357.9|6350.7|6347.9|6361.8|6357.9|6347.2|6344.4|865189
1616990400000|2021-03-29 04:00:00|6350.2|6347.4|6359.7|6356.9|6367.3|6363.9|6350.2|6347.4|37343
1616990700000|2021-03-29 04:05:00|6360.8|6356.8|6354.7|6351.9|6366.8|6363.9|6353.7|6350.3|335183
1616991000000|2021-03-29 04:10:00|6355.8|6351.8|6351.2|6348.4|6360.8|6357.4|6348.7|6345.9|450506
1616991300000|2021-03-29 04:15:00|6350.7|6347.9|6356.7|6353.9|6357.8|6354.9|6348.7|6345.9|264
1616991600000|2021-03-29 04:20:00|6355.7|6352.9|6348.7|6345.9|6359.3|6354.9|6348.7|6345.9|19201
1616991900000|2021-03-29 04:25:00|6349.7|6346.9|6343.7|6340.9|6351.7|6348.9|6342.7|6339.8|38804
1616992200000|2021-03-29 04:30:00|6344.2|6341.4|6346.7|6343.9|6346.8|6343.9|6330.7|6326.8|197000
1616992500000|2021-03-29 04:35:00|6345.7|6342.9|6346.7|6343.9|6348.2|6345.4|6341.7|6338.9|54
1616992800000|2021-03-29 04:40:00|6345.7|6342.9|6344.7|6341.9|6346.8|6343.9|6341.7|6338.9|61
1616993100000|2021-03-29 04:45:00|6345.7|6342.9|6344.7|6341.9|6346.8|6342.9|6336.2|6333.4|777909
1616993400000|2021-03-29 04:50:00|6345.3|6341.3|6337.2|6334.4|6345.3|6342.4|6337.2|6334.4|658742
1616993700000|2021-03-29 04:55:00|6336.7|6333.9|6342.7|6339.9|6345.2|6342.4|6334.7|6331.9|109
1616994000000|2021-03-29 05:00:00|6342.2|6339.4|6332.7|6329.9|6343.2|6340.4|6332.7|6329.9|20147
1616994300000|2021-03-29 05:05:00|6332.2|6329.4|6305.2|6302.4|6332.7|6329.9|6305.2|6302.4|1121
1616994600000|2021-03-29 05:10:00|6305.7|6302.9|6309.2|6306.4|6313.3|6310.4|6303.2|6300.4|320882
1616994900000|2021-03-29 05:15:00|6310.7|6307.9|6312.7|6309.9|6319.8|6316.9|6308.7|6305.9|44356
1616995200000|2021-03-29 05:20:00|6310.8|6306.8|6311.2|6308.4|6312.3|6308.9|6303.2|6297.8|1101100
1616995500000|2021-03-29 05:25:00|6310.7|6307.9|6316.2|6313.4|6317.8|6314.9|6310.7|6306.8|22824
1616995800000|2021-03-29 05:30:00|6317.2|6314.4|6325.7|6322.9|6329.7|6326.9|6309.2|6305.8|46252
1616996100000|2021-03-29 05:35:00|6325.2|6322.4|6309.7|6306.9|6325.3|6322.4|6307.7|6304.3|93805
1616996400000|2021-03-29 05:40:00|6309.8|6305.8|6324.7|6321.9|6324.8|6321.9|6303.2|6300.3|449707
1616996700000|2021-03-29 05:45:00|6324.2|6321.4|6315.7|6312.9|6324.8|6321.9|6307.7|6304.8|287
1616997000000|2021-03-29 05:50:00|6316.8|6312.8|6311.7|6308.9|6321.8|6318.9|6311.7|6308.8|626296
1616997300000|2021-03-29 05:55:00|6312.8|6308.8|6314.7|6311.9|6325.7|6322.9|6312.7|6308.8|366
1616997600000|2021-03-29 06:00:00|6315.7|6312.9|6318.7|6315.9|6324.8|6321.9|6312.7|6308.3|25141
1616997900000|2021-03-29 06:05:00|6318.8|6314.8|6318.7|6315.9|6323.3|6319.9|6311.2|6308.4|50747
1616998200000|2021-03-29 06:10:00|6317.7|6314.9|6332.7|6329.9|6334.2|6331.4|6312.7|6309.9|52194
1616998500000|2021-03-29 06:15:00|6333.7|6330.9|6333.7|6330.9|6335.7|6332.9|6326.7|6323.9|53213
1616998800000|2021-03-29 06:20:00|6332.7|6329.9|6345.2|6342.4|6346.8|6343.9|6332.7|6329.9|945
1616999100000|2021-03-29 06:25:00|6345.7|6342.9|6345.7|6342.9|6349.7|6346.9|6343.7|6340.9|167
1616999400000|2021-03-29 06:30:00|6346.7|6343.9|6341.8|6339|6349.7|6346.9|6339.3|6336.5|143445
1616999700000|2021-03-29 06:35:00|6341.3|6338.5|6346.8|6344|6346.8|6344|6333.7|6330.9|207
1617000000000|2021-03-29 06:40:00|6346.3|6343.5|6350.2|6347.4|6358.3|6355.5|6346.2|6343.4|59153
1617000300000|2021-03-29 06:45:00|6349.7|6346.9|6332.7|6329.9|6349.7|6346.9|6330.8|6328|30226
1617000600000|2021-03-29 06:50:00|6332.8|6330|6323.2|6320.4|6334.8|6332|6319.7|6316.9|610
1617000900000|2021-03-29 06:55:00|6323.3|6320.5|6334.8|6332|6335.8|6333|6311.2|6308.4|31808
1617001200000|2021-03-29 07:00:00|6334.3|6331.5|6348.3|6345.5|6356.3|6353.5|6331.8|6329|1816
1617001500000|2021-03-29 07:05:00|6347.8|6345|6351.7|6348.9|6362.3|6359.5|6345.2|6342.4|696
1617001800000|2021-03-29 07:10:00|6351.2|6348.4|6353.2|6350.4|6354.2|6351.4|6344.2|6341.4|777
1617002100000|2021-03-29 07:15:00|6352.7|6349.9|6355.7|6352.9|6358.2|6355.4|6341.7|6338.9|1217
1617002400000|2021-03-29 07:20:00|6355.2|6352.4|6360.7|6357.9|6365.7|6362.9|6351.2|6348.4|1189
1617002700000|2021-03-29 07:25:00|6361.2|6358.4|6374.2|6371.4|6377.2|6374.4|6360.7|6357.9|38549
1617003000000|2021-03-29 07:30:00|6373.2|6370.4|6372.2|6369.4|6383.2|6380.4|6370.2|6367.4|1156
1617003300000|2021-03-29 07:35:00|6371.7|6368.9|6380.2|6377.4|6382.2|6379.4|6370.2|6367.4|482
1617003600000|2021-03-29 07:40:00|6379.7|6376.9|6372.7|6369.9|6379.7|6376.9|6365.2|6362.4|1147
1617003900000|2021-03-29 07:45:00|6373.2|6370.4|6383.2|6380.4|6383.2|6380.4|6370.2|6367.4|686
1617004200000|2021-03-29 07:50:00|6384.2|6381.4|6383.2|6380.4|6393.2|6390.4|6380.2|6377.4|876
1617004500000|2021-03-29 07:55:00|6382.2|6379.4|6394.2|6391.4|6396.2|6393.4|6374.7|6371.9|530
1617004800000|2021-03-29 08:00:00|6395.2|6392.4|6398.2|6395.4|6402.2|6399.4|6381.7|6378.9|1370
1617005100000|2021-03-29 08:05:00|6397.7|6394.9|6409.2|6406.4|6410.2|6407.4|6397.2|6394.4|859
1617005400000|2021-03-29 08:10:00|6408.7|6405.9|6414.7|6411.9|6418.7|6415.9|6403.2|6400.4|1314
1617005700000|2021-03-29 08:15:00|6414.2|6411.4|6389.2|6386.4|6417.2|6414.4|6387.2|6384.4|408850
1617006000000|2021-03-29 08:20:00|6389.7|6386.9|6405.6|6402.8|6406.1|6403.3|6383.2|6380.4|1500
1617006300000|2021-03-29 08:25:00|6405.2|6402.4|6404.7|6401.9|6416.2|6413.4|6403.2|6400.4|2287
1617006600000|2021-03-29 08:30:00|6405.2|6402.4|6389.7|6386.9|6410.2|6407.4|6388.2|6385.4|1756
1617006900000|2021-03-29 08:35:00|6389.2|6386.4|6377.7|6374.9|6395.2|6392.4|6373.7|6370.9|2208
1617007200000|2021-03-29 08:40:00|6377.6|6374.8|6388.6|6385.8|6392.7|6389.9|6377.6|6374.8|106326
1617007500000|2021-03-29 08:45:00|6388.2|6385.4|6398.6|6395.8|6398.7|6395.9|6380.1|6377.3|859
1617007800000|2021-03-29 08:50:00|6398.7|6395.9|6423.6|6420.8|6435.1|6432.3|6396.7|6393.9|59676
1617008100000|2021-03-29 08:55:00|6422.6|6419.8|6417.6|6414.8|6425.1|6422.3|6414.1|6411.3|810
1617008400000|2021-03-29 09:00:00|6417.1|6414.3|6437.6|6434.8|6443.6|6440.8|6415.6|6412.2|60429
1617008700000|2021-03-29 09:05:00|6437.1|6434.3|6442.1|6439.3|6447.7|6444.3|6436.1|6433.3|238614
1617009000000|2021-03-29 09:10:00|6442.6|6439.8|6440.6|6437.8|6444.6|6441.8|6436.6|6433.7|559
1617009300000|2021-03-29 09:15:00|6440.1|6437.3|6438.1|6435.3|6442.1|6439.3|6430.6|6427.8|316
1617009600000|2021-03-29 09:20:00|6438.6|6435.8|6433.6|6430.8|6445.6|6442.8|6423.6|6420.8|885
1617009900000|2021-03-29 09:25:00|6434.1|6431.3|6430.6|6427.8|6435.1|6432.3|6427.1|6424.3|536
1617010200000|2021-03-29 09:30:00|6430.1|6427.3|6421.6|6418.8|6430.1|6427.3|6415.6|6412.8|1163
1617010500000|2021-03-29 09:35:00|6422.1|6419.3|6419.6|6416.8|6426.1|6423.3|6417.1|6414.3|1144
1617010800000|2021-03-29 09:40:00|6419.1|6416.3|6419.6|6416.8|6421.1|6418.3|6414.6|6411.8|671
1617011100000|2021-03-29 09:45:00|6420.1|6417.3|6432.6|6429.8|6435.6|6432.8|6416.6|6413.8|737
1617011400000|2021-03-29 09:50:00|6433.1|6430.3|6430.6|6427.8|6435.1|6432.3|6430.1|6427.3|268
1617011700000|2021-03-29 09:55:00|6431.1|6428.3|6442.6|6439.8|6446.1|6443.3|6430.1|6427.3|66459
1617012000000|2021-03-29 10:00:00|6442.1|6439.3|6451.1|6448.3|6461.1|6458.3|6435.1|6432.3|2453978
1617012300000|2021-03-29 10:05:00|6451.6|6448.8|6456.1|6453.3|6456.6|6453.8|6439.6|6436.8|1285
1617012600000|2021-03-29 10:10:00|6456.6|6453.8|6447.1|6444.3|6456.6|6453.8|6444.1|6441.3|601
1617012900000|2021-03-29 10:15:00|6445.6|6442.8|6442.1|6439.3|6448.1|6445.3|6437.1|6434.3|407
1617013200000|2021-03-29 10:20:00|6441.6|6438.8|6441.6|6438.8|6449.1|6446.3|6440.6|6437.8|274
1617013500000|2021-03-29 10:25:00|6442.1|6439.3|6463.6|6460.8|6463.6|6460.8|6442.1|6439.3|1693
1617013800000|2021-03-29 10:30:00|6463.1|6460.3|6478.6|6475.8|6481.1|6478.3|6454.6|6451.8|1844
1617014100000|2021-03-29 10:35:00|6479.1|6476.3|6485.1|6482.3|6495.6|6492.8|6474.1|6471.3|676930
1617014400000|2021-03-29 10:40:00|6485.6|6482.8|6498.6|6495.8|6516.1|6513.3|6485.6|6482.8|2633
1617014700000|2021-03-29 10:45:00|6499.1|6496.3|6502.1|6499.3|6514.2|6510.8|6497.6|6494.8|79925
1617015000000|2021-03-29 10:50:00|6503.1|6500.3|6518.6|6515.8|6518.6|6515.8|6502.1|6499.3|1212
1617015300000|2021-03-29 10:55:00|6518.1|6515.3|6504.6|6501.8|6524.7|6521.8|6502.1|6499.3|1643
1617015600000|2021-03-29 11:00:00|6505.1|6502.3|6518.1|6515.3|6520.1|6517.3|6505.1|6502.3|596
1617015900000|2021-03-29 11:05:00|6517.6|6514.8|6527.6|6524.8|6529.1|6526.3|6517.1|6514.3|1335
1617016200000|2021-03-29 11:10:00|6528.1|6525.3|6517.6|6514.8|6529.1|6526.3|6510.1|6507.3|86962
1617016500000|2021-03-29 11:15:00|6517.1|6514.3|6524.6|6521.8|6535.1|6532.3|6517.1|6514.3|89360
1617016800000|2021-03-29 11:20:00|6526.1|6523.3|6498.1|6495.3|6526.6|6523.8|6497.1|6494.3|539469
1617017100000|2021-03-29 11:25:00|6497.6|6494.8|6502.6|6499.8|6511.1|6508.3|6497.6|6494.7|558
1617017400000|2021-03-29 11:30:00|6501.6|6498.8|6506.1|6503.3|6508.6|6505.8|6495.1|6492.3|181313
1617017700000|2021-03-29 11:35:00|6505.6|6502.8|6498.6|6495.8|6516.1|6513.3|6496.6|6493.8|857
1617018000000|2021-03-29 11:40:00|6498.1|6495.3|6499.6|6496.8|6505.6|6502.8|6493.6|6490.8|91318
1617018300000|2021-03-29 11:45:00|6498.6|6495.8|6494.6|6491.8|6507.6|6504.8|6493.6|6490.8|1276
1617018600000|2021-03-29 11:50:00|6495.1|6492.3|6497.1|6494.3|6500.6|6497.8|6493.6|6490.8|1601
1617018900000|2021-03-29 11:55:00|6497.6|6494.8|6500.1|6497.3|6501.6|6498.8|6493.6|6490.8|1050
1617019200000|2021-03-29 12:00:00|6499.6|6496.8|6510.6|6507.8|6513.6|6510.8|6497.1|6494.3|537
1617019500000|2021-03-29 12:05:00|6511.1|6508.3|6495.6|6492.8|6511.1|6508.3|6494.1|6491.3|833
1617019800000|2021-03-29 12:10:00|6496.6|6493.8|6500.6|6497.8|6502.1|6499.3|6484.1|6481.3|1421
1617020100000|2021-03-29 12:15:00|6498.6|6495.8|6502.6|6499.8|6516.1|6513.3|6494.6|6491.8|483041
1617020400000|2021-03-29 12:20:00|6503.6|6500.8|6495.6|6492.8|6508.1|6505.3|6489.6|6486.8|1011
1617020700000|2021-03-29 12:25:00|6496.6|6493.8|6489.1|6486.3|6503.6|6500.8|6488.1|6485.3|441
1617021000000|2021-03-29 12:30:00|6489.6|6486.8|6471.1|6468.3|6491.7|6488.8|6467.6|6464.8|2468
1617021300000|2021-03-29 12:35:00|6471.5|6468.7|6460.5|6457.7|6475|6472.2|6456|6453.1|3516
1617021600000|2021-03-29 12:40:00|6459|6456.2|6468.5|6465.7|6485|6482.2|6457.5|6454.7|1778
1617021900000|2021-03-29 12:45:00|6469|6466.2|6473.5|6470.7|6477|6474.2|6469|6466.2|2070
1617022200000|2021-03-29 12:50:00|6473|6470.2|6491.5|6488.7|6493.5|6490.7|6472.5|6469.6|1190
1617022500000|2021-03-29 12:55:00|6490.5|6487.7|6499.5|6496.7|6502.5|6499.7|6490|6487.2|1285
1617022800000|2021-03-29 13:00:00|6498.5|6495.7|6440.5|6437.7|6499.5|6496.7|6430.5|6427.6|112974
1617023100000|2021-03-29 13:05:00|6441.6|6437.6|6435.5|6432.7|6443.5|6440.7|6422|6419.2|118589
1617023400000|2021-03-29 13:10:00|6434|6431.2|6421|6418.2|6444.5|6441.7|6420|6417.2|238965
1617023700000|2021-03-29 13:15:00|6420.5|6417.7|6388.5|6385.7|6428.5|6425.7|6378.5|6375.7|731725
1617024000000|2021-03-29 13:20:00|6389|6386.2|6412.5|6409.7|6416|6413.2|6389|6386.2|2484
1617024300000|2021-03-29 13:25:00|6412|6409.2|6403.5|6400.7|6417|6414.2|6402|6399.2|127994
1617024600000|2021-03-29 13:30:00|6404|6401.2|6383.5|6380.7|6408.5|6405.7|6375.5|6372.7|2450
1617024900000|2021-03-29 13:35:00|6383|6380.2|6411.5|6408.7|6415.5|6412.7|6375.5|6372.7|2935
1617025200000|2021-03-29 13:40:00|6412|6409.2|6392|6389.2|6412|6409.2|6364.5|6361.6|137289
1617025500000|2021-03-29 13:45:00|6392.5|6389.7|6377.5|6374.7|6400.5|6397.7|6373|6370.2|2027
1617025800000|2021-03-29 13:50:00|6377|6374.2|6384.5|6381.7|6389|6386.2|6363.5|6360.7|2449
1617026100000|2021-03-29 13:55:00|6384|6381.2|6382|6379.2|6393.5|6390.7|6376|6373.2|657
1617026400000|2021-03-29 14:00:00|6381.5|6378.7|6386|6383.2|6399|6396.2|6366|6363.2|2057
1617026700000|2021-03-29 14:05:00|6385|6382.2|6385|6382.2|6386.5|6383.7|6371.5|6368.7|1355
1617027000000|2021-03-29 14:10:00|6385.5|6382.7|6375|6372.2|6386|6383.2|6370|6367.2|935
1617027300000|2021-03-29 14:15:00|6374.5|6371.7|6387.5|6384.7|6393.1|6388.2|6352|6349.2|2210
1617027600000|2021-03-29 14:20:00|6388|6385.2|6396|6393.2|6400|6397.2|6376|6373.2|1761
1617027900000|2021-03-29 14:25:00|6395|6392.2|6404|6401.2|6413.1|6408.7|6385|6382.2|1451
1617028200000|2021-03-29 14:30:00|6403.5|6400.7|6410|6407.2|6423.5|6420.7|6396|6393.2|1962
1617028500000|2021-03-29 14:35:00|6409.5|6406.7|6422|6419.2|6433.9|6431.1|6405|6402.2|2105
1617028800000|2021-03-29 14:40:00|6422.5|6419.7|6418.5|6415.7|6426.5|6423.7|6413|6410.2|1020
1617029100000|2021-03-29 14:45:00|6418|6415.2|6385.9|6383.1|6419|6416.2|6382.9|6379.5|3532
1617029400000|2021-03-29 14:50:00|6385.4|6382.6|6382.4|6379.6|6397.4|6394.6|6380.9|6378.1|1412
1617029700000|2021-03-29 14:55:00|6381.9|6379.1|6385.9|6383.1|6390.4|6387.6|6380.9|6378.1|1022
1617030000000|2021-03-29 15:00:00|6385.4|6382.6|6396|6393.2|6399|6396.2|6381.9|6379.1|1774
1617030300000|2021-03-29 15:05:00|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6380|6377.2|1220
1617030600000|2021-03-29 15:10:00|6397|6394.2|6390.4|6387.6|6410.5|6407.7|6384|6381.2|1634
1617030900000|2021-03-29 15:15:00|6390.5|6387.7|6399.9|6397.1|6400.4|6397.6|6387.9|6385.1|1296
1617031200000|2021-03-29 15:20:00|6401.4|6398.6|6410.5|6407.7|6417.9|6415.1|6400.9|6398.1|1771
1617031500000|2021-03-29 15:25:00|6410.9|6408.1|6410|6407.2|6422.9|6420.1|6408|6405.2|2642
1617031800000|2021-03-29 15:30:00|6409|6406.2|6432.5|6429.7|6433|6430.2|6408|6405.2|3318
1617032100000|2021-03-29 15:35:00|6432|6429.2|6450|6447.2|6459.5|6456.7|6428.5|6425.7|2907
1617032400000|2021-03-29 15:40:00|6450.5|6447.7|6456|6453.2|6461|6458.2|6445|6442.2|2400
1617032700000|2021-03-29 15:45:00|6455|6452.2|6443.9|6441.1|6458.9|6456.1|6440.9|6438.1|1498
1617033000000|2021-03-29 15:50:00|6445.4|6442.6|6433.4|6430.6|6445.9|6443.1|6430.4|6427.6|1324
1617033300000|2021-03-29 15:55:00|6433.9|6431.1|6454.9|6452.1|6461.4|6458.6|6431.9|6429.1|2146
1617033600000|2021-03-29 16:00:00|6455.4|6452.6|6449.4|6446.6|6465.5|6462.1|6445.9|6443.1|2312575
1617033900000|2021-03-29 16:05:00|6449.9|6447.1|6451.4|6448.6|6462.4|6459.6|6447.9|6445.1|715
1617034200000|2021-03-29 16:10:00|6450.9|6448.1|6446.4|6443.6|6458.9|6456.1|6445.9|6443.1|1121
1617034500000|2021-03-29 16:15:00|6447.4|6444.6|6439.4|6436.6|6447.4|6444.6|6433.4|6430.6|1535
1617034800000|2021-03-29 16:20:00|6439.9|6437.1|6431.4|6428.6|6439.9|6437.1|6427.4|6424.5|1234
1617035100000|2021-03-29 16:25:00|6430.9|6428.1|6442.4|6439.6|6446.4|6443.6|6430.9|6428.1|539
1617035400000|2021-03-29 16:30:00|6441.9|6439.1|6444.9|6442.1|6445.9|6443.1|6432.9|6430.1|793
1617035700000|2021-03-29 16:35:00|6445.4|6442.6|6438.4|6435.6|6446.9|6444.1|6437.9|6435.1|843
1617036000000|2021-03-29 16:40:00|6437.9|6435.1|6451.4|6448.6|6457.4|6454.6|6437.9|6435.1|779
1617036300000|2021-03-29 16:45:00|6451.9|6449.1|6444.4|6441.6|6457.9|6455.1|6442.9|6440.1|1701
1617036600000|2021-03-29 16:50:00|6444.9|6442.1|6461.9|6459.1|6464.9|6462.1|6443.9|6441.1|847
1617036900000|2021-03-29 16:55:00|6462.9|6460.1|6471.9|6469.1|6474.5|6471.7|6461.9|6459.1|776
1617037200000|2021-03-29 17:00:00|6472|6469.2|6476.4|6473.6|6477.9|6475.1|6466.9|6464.1|1156
1617037500000|2021-03-29 17:05:00|6476|6473.2|6477.4|6474.6|6480.4|6477.6|6470.9|6468.1|746
1617037800000|2021-03-29 17:10:00|6477.9|6475.1|6475.4|6472.6|6479.9|6477.1|6473.9|6471.1|404
1617038100000|2021-03-29 17:15:00|6475.9|6473.1|6467.9|6465.1|6477.9|6475.1|6460.9|6458.1|599
1617038400000|2021-03-29 17:20:00|6468.9|6466.1|6459.9|6457.1|6470.9|6468.1|6455.4|6452.6|712
1617038700000|2021-03-29 17:25:00|6460.4|6457.6|6465.9|6463.1|6467.4|6464.6|6458.9|6456.1|458
1617039000000|2021-03-29 17:30:00|6464.9|6462.1|6482.4|6479.6|6485.9|6483.1|6463.9|6461.1|869
1617039300000|2021-03-29 17:35:00|6482.9|6480.1|6472.4|6469.6|6482.9|6480.1|6469.9|6467.1|1081
1617039600000|2021-03-29 17:40:00|6472.9|6470.1|6474.9|6472.1|6482.4|6479.6|6469.9|6467.1|677
1617039900000|2021-03-29 17:45:00|6474.4|6471.6|6475.4|6472.6|6476.9|6474.1|6471.9|6469.1|548
1617040200000|2021-03-29 17:50:00|6474.9|6472.1|6479.4|6476.6|6486.4|6483.6|6469.4|6466.6|1065
1617040500000|2021-03-29 17:55:00|6478.9|6476.1|6482.9|6480.1|6485.9|6483.1|6476.9|6474.1|1072
1617040800000|2021-03-29 18:00:00|6483.4|6480.6|6489.9|6487.1|6490.9|6488.1|6478.9|6476.1|1064
1617041100000|2021-03-29 18:05:00|6490.9|6488.1|6494.9|6492.1|6495.4|6492.6|6485.9|6483.1|1116
1617041400000|2021-03-29 18:10:00|6493.9|6491.1|6486.4|6483.6|6497.9|6495.1|6484.9|6482.1|1252
1617041700000|2021-03-29 18:15:00|6485.9|6483.1|6479.9|6477.1|6486.4|6483.6|6473.4|6470.6|1213
1617042000000|2021-03-29 18:20:00|6479.4|6476.6|6483.4|6480.6|6483.9|6481.1|6474.9|6472.1|1662
1617042300000|2021-03-29 18:25:00|6482.9|6480.1|6494|6491.2|6496.9|6494.1|6477.9|6475.1|5526
1617042600000|2021-03-29 18:30:00|6494.9|6492.1|6483.4|6480.6|6495|6492.2|6477.4|6474.6|1749
1617042900000|2021-03-29 18:35:00|6482.9|6480.1|6486.9|6484.1|6486.9|6484.1|6477.9|6475.1|447
1617043200000|2021-03-29 18:40:00|6486.4|6483.6|6493.4|6490.6|6494.9|6492.1|6483.4|6480.6|522
1617043500000|2021-03-29 18:45:00|6492.9|6490.1|6491.4|6488.6|6500.9|6498.1|6490.4|6487.5|1008
1617043800000|2021-03-29 18:50:00|6491.9|6489.1|6481.9|6479.1|6493.9|6491.1|6481.9|6479.1|302
1617044100000|2021-03-29 18:55:00|6482.4|6479.6|6486.9|6484.1|6487.9|6485.1|6476.9|6474.1|422
1617044400000|2021-03-29 19:00:00|6487.4|6484.6|6485.4|6482.6|6489.5|6486.7|6485.4|6482.6|118
1617044700000|2021-03-29 19:05:00|6485.9|6483.1|6489.9|6487.1|6490.9|6488.1|6485.4|6482.6|80
1617045000000|2021-03-29 19:10:00|6489.4|6486.6|6489.9|6487.1|6491.9|6489.1|6488.9|6486.1|238
1617045300000|2021-03-29 19:15:00|6490.4|6487.6|6490.4|6487.6|6492.9|6490.1|6489.9|6487.1|171
1617045600000|2021-03-29 19:20:00|6490.9|6488.1|6492.9|6490.1|6492.9|6490.1|6489.9|6487.1|213
1617045900000|2021-03-29 19:25:00|6492.4|6489.6|6495.9|6493.1|6496.9|6494.1|6492.4|6489.6|121
1617046200000|2021-03-29 19:30:00|6496.4|6493.6|6497.4|6494.6|6497.9|6495.1|6492.9|6490.1|265
1617046500000|2021-03-29 19:35:00|6497.9|6495.1|6500.9|6498.1|6500.9|6498.1|6496.9|6494.1|229
1617046800000|2021-03-29 19:40:00|6500.4|6497.6|6494.9|6492.1|6500.9|6498.1|6493.9|6491.1|472
1617047100000|2021-03-29 19:45:00|6493.9|6491.1|6497.9|6495.1|6497.9|6495.1|6493.9|6491.1|56
1617047400000|2021-03-29 19:50:00|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6495.9|6493.1|321
1617047700000|2021-03-29 19:55:00|6498.4|6495.6|6498.9|6496.1|6500.9|6498.1|6496.9|6494.1|294
1617048000000|2021-03-29 20:00:00|6499.4|6496.6|6498.9|6496.1|6500.4|6497.6|6497.9|6495.1|124
1617048300000|2021-03-29 20:05:00|6498.4|6495.6|6500.9|6498.1|6500.9|6498.1|6497.9|6495.1|117
1617048600000|2021-03-29 20:10:00|6499.9|6497.1|6503.4|6500.6|6508.5|6505.1|6499.9|6497.1|288
1617048900000|2021-03-29 20:15:00|6503.9|6501.1|6506.9|6504.1|6506.9|6504.1|6501.9|6499.1|90
1617049200000|2021-03-29 20:20:00|6505.9|6503.1|6504.4|6501.6|6509.4|6506.6|6503.9|6501.1|75
1617049500000|2021-03-29 20:25:00|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6503.9|6501.1|65
1617049800000|2021-03-29 20:30:00|6504.9|6502.1|6501.9|6499.1|6505.5|6502.6|6500.9|6498.1|126
1617050100000|2021-03-29 20:35:00|6503.4|6500.6|6503.4|6500.6|6505.5|6502.1|6501.9|6499.1|210789
1617050400000|2021-03-29 20:40:00|6503.9|6501.1|6502.9|6500.1|6504.9|6502.1|6500.9|6498.1|64
1617050700000|2021-03-29 20:45:00|6502.4|6499.6|6501.9|6499.1|6505.5|6502.6|6500.4|6497.6|281
1617051000000|2021-03-29 20:50:00|6502.9|6500.1|6499.9|6497.1|6502.9|6500.1|6499.9|6497.1|31
1617051300000|2021-03-29 20:55:00|6501.4|6498.6|6503.5|6499.5|6507.5|6502.1|6498.9|6495.5|7817272
1617051600000|2021-03-29 21:00:00|6506|6496|6508.9|6506.1|6512|6506.6|6503.4|6496|8876565
1617051900000|2021-03-29 21:05:00|6508.5|6504.5|6509.5|6505.5|6513.5|6508.1|6507.9|6501.5|6129957
1617052200000|2021-03-29 21:10:00|6509.4|6506.6|6507.9|6505.1|6513.5|6507.1|6507.9|6502.5|11837338
1617052500000|2021-03-29 21:15:00|6509.5|6505.5|6513|6503|6513|6506.1|6508.4|6502|7822086
1617052800000|2021-03-29 21:20:00|6509.5|6505.5|6510.5|6506.5|6513.5|6508.1|6509.5|6502|7413876
1617053100000|2021-03-29 21:25:00|6513|6503|6509.5|6505.5|6513|6505.5|6509.5|6502.5|4239201
1617053400000|2021-03-29 21:30:00|6513|6503|6513|6503|6513|6503|6513|6503|1059800
1617054000000|2021-03-29 21:40:00|6510.4|6507.6|6513.4|6510.6|6517|6512.1|6510.4|6507|1272988
1617054300000|2021-03-29 21:45:00|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|11670123
1617054600000|2021-03-29 21:50:00|6518.5|6508.5|6516.5|6506.5|6519|6511.6|6514.4|6506.5|212728
1617054900000|2021-03-29 21:55:00|6517|6507|6519.5|6515.5|6519.5|6515.6|6516.9|6507|344
1617062400000|2021-03-30 00:00:00|6540.4|6530.4|6530.3|6527.5|6540.9|6535.5|6520.3|6515.9|692
1617062700000|2021-03-30 00:05:00|6530.4|6526.4|6520.3|6517.5|6537.4|6534.5|6519.8|6516.9|186
1617063000000|2021-03-30 00:10:00|6519.8|6517|6517.3|6514.5|6520.9|6518|6516.3|6510.9|55
1617063300000|2021-03-30 00:15:00|6518.4|6514.4|6523.8|6521|6525.4|6522.5|6516.3|6513.5|274
1617063600000|2021-03-30 00:20:00|6522.8|6520|6519.3|6516.5|6525.8|6523|6518.8|6516|76
1617063900000|2021-03-30 00:25:00|6519.8|6517|6518.3|6515.5|6519.8|6517|6509.3|6506.4|75
1617064200000|2021-03-30 00:30:00|6517.3|6514.5|6512.8|6510|6519.8|6517|6511.8|6509|70
1617064500000|2021-03-30 00:35:00|6512.3|6509.5|6514.3|6511.5|6515.4|6512.5|6511.3|6508.4|69
1617064800000|2021-03-30 00:40:00|6513.3|6510.5|6510.3|6507.5|6515.3|6512.5|6508.3|6505.4|116
1617065100000|2021-03-30 00:45:00|6509.3|6506.5|6509.3|6506.5|6511.4|6508.5|6506.3|6503.5|19
1617065400000|2021-03-30 00:50:00|6508.3|6505.5|6511.3|6508.5|6512.4|6509.5|6508.3|6505.5|21
1617065700000|2021-03-30 00:55:00|6510.8|6508|6511.2|6508.4|6514.3|6511.5|6510.3|6507.5|61
1617066000000|2021-03-30 01:00:00|6512.2|6509.4|6473.2|6470.4|6512.2|6509.4|6471.2|6468.3|1575
1617066300000|2021-03-30 01:05:00|6473.3|6469.3|6473.3|6469.3|6475.2|6472.4|6464.2|6461.4|1368
1617066600000|2021-03-30 01:10:00|6473.2|6470.4|6479.2|6476.4|6488.3|6485.4|6472.2|6469.3|364
1617066900000|2021-03-30 01:15:00|6480.2|6477.4|6490.2|6487.4|6491.7|6488.9|6480.2|6477.4|310
1617067200000|2021-03-30 01:20:00|6489.2|6486.4|6475.7|6472.9|6490.3|6486.4|6472.7|6469.3|377
1617067500000|2021-03-30 01:25:00|6476.2|6473.4|6474.2|6471.4|6477.3|6474.4|6471.7|6468.9|107
1617067800000|2021-03-30 01:30:00|6474.7|6471.9|6476.2|6473.4|6476.7|6473.9|6467.2|6464.4|309
1617068100000|2021-03-30 01:35:00|6475.2|6472.4|6471.2|6468.4|6477.2|6474.4|6467.7|6464.9|261
1617068400000|2021-03-30 01:40:00|6472.3|6468.3|6484.2|6481.4|6484.7|6481.9|6472.2|6468.3|255
1617068700000|2021-03-30 01:45:00|6485.3|6481.3|6496.2|6493.4|6501.7|6498.9|6484.2|6481.3|430
1617069000000|2021-03-30 01:50:00|6496.7|6493.9|6501.2|6498.4|6503.3|6500.4|6489.2|6486.3|195
1617069300000|2021-03-30 01:55:00|6500.2|6497.4|6500.2|6497.4|6506.2|6503.4|6498.2|6495.3|231
1617069600000|2021-03-30 02:00:00|6500.7|6497.9|6510.2|6507.4|6512.2|6509.4|6500.7|6497.9|204
1617069900000|2021-03-30 02:05:00|6511.2|6508.4|6503.6|6500.8|6513.1|6510.3|6503.6|6500.8|417
1617070200000|2021-03-30 02:10:00|6504.1|6501.3|6513.1|6510.3|6513.6|6510.8|6503.6|6500.8|454
1617070500000|2021-03-30 02:15:00|6514.1|6511.3|6518.1|6515.3|6518.6|6515.8|6513.1|6510.3|148
1617070800000|2021-03-30 02:20:00|6518.6|6515.8|6517.1|6514.3|6518.6|6515.8|6513.6|6510.8|154
1617071100000|2021-03-30 02:25:00|6517.6|6514.8|6519.1|6516.3|6519.6|6516.8|6517.6|6514.8|28
1617071400000|2021-03-30 02:30:00|6519.6|6516.8|6519.1|6516.3|6529.6|6526.8|6519.1|6516.2|801
1617071700000|2021-03-30 02:35:00|6518.6|6515.8|6507.1|6504.3|6520.1|6517.3|6505.6|6502.8|287
1617072000000|2021-03-30 02:40:00|6508.2|6504.2|6503.2|6499.2|6513.2|6510.3|6502.1|6499.2|452
1617072300000|2021-03-30 02:45:00|6503.1|6500.3|6498.1|6495.3|6507.1|6504.3|6498.1|6495.2|277
1617072600000|2021-03-30 02:50:00|6497.6|6494.8|6499.6|6496.8|6505.2|6502.3|6496.1|6493.2|54
1617072900000|2021-03-30 02:55:00|6500.1|6497.3|6489.6|6486.8|6501.2|6498.3|6488.1|6485.2|654
1617073200000|2021-03-30 03:00:00|6488.6|6485.8|6503.6|6500.8|6504.6|6501.8|6486.1|6483.3|466
1617073500000|2021-03-30 03:05:00|6503.1|6500.3|6498.2|6494.2|6506.2|6502.3|6492.1|6489.2|685
1617073800000|2021-03-30 03:10:00|6498.1|6495.3|6504.1|6501.3|6505.2|6501.8|6498.1|6494.7|58
1617074100000|2021-03-30 03:15:00|6503.1|6500.3|6506.5|6503.7|6511.2|6508.2|6502.6|6499.8|158
1617074400000|2021-03-30 03:20:00|6507|6504.2|6507|6504.2|6509.1|6506.2|6504.5|6501.1|1098
1617074700000|2021-03-30 03:25:00|6508.1|6504.1|6504|6501.2|6508.1|6504.2|6502.5|6497.6|156
1617075000000|2021-03-30 03:30:00|6502.5|6499.7|6505|6502.2|6508.1|6504.2|6500|6497.2|245
1617075300000|2021-03-30 03:35:00|6506.1|6502.1|6509|6506.2|6509.5|6506.7|6506|6502.1|111
1617075600000|2021-03-30 03:40:00|6509.5|6506.7|6510.5|6507.7|6510.5|6507.7|6509|6506.1|54
1617075900000|2021-03-30 03:45:00|6511|6508.2|6507|6504.2|6513|6510.2|6507|6504.1|147
1617076200000|2021-03-30 03:50:00|6506|6503.2|6504|6501.2|6507|6504.2|6503.5|6500.7|19
1617076500000|2021-03-30 03:55:00|6503|6500.2|6507.5|6504.7|6508|6505.2|6502|6499.1|27
1617076800000|2021-03-30 04:00:00|6508|6505.2|6512|6509.2|6513.5|6510.7|6507.5|6504.7|75
1617077100000|2021-03-30 04:05:00|6511.5|6508.7|6509.5|6506.7|6513.5|6510.7|6509.5|6506.1|65
1617077400000|2021-03-30 04:10:00|6510|6507.2|6502|6499.2|6511|6508.2|6502|6499.1|142
1617077700000|2021-03-30 04:15:00|6503|6500.2|6499|6496.2|6503.1|6500.2|6498.5|6495.7|68
1617078000000|2021-03-30 04:20:00|6499.5|6496.7|6497.5|6494.7|6504|6501.2|6497.5|6494.1|86
1617078300000|2021-03-30 04:25:00|6497|6494.2|6494|6491.2|6497.5|6494.7|6493|6490.2|64
1617078600000|2021-03-30 04:30:00|6494.5|6491.7|6497|6494.2|6497.1|6494.2|6494|6491.2|16
1617078900000|2021-03-30 04:35:00|6497.9|6495.1|6498.4|6495.6|6499.9|6497.1|6497.4|6494.6|59
1617079200000|2021-03-30 04:40:00|6498.9|6496.1|6502.4|6499.6|6505.4|6502.6|6498.9|6496.1|79
1617079500000|2021-03-30 04:45:00|6503.9|6501.1|6502.9|6500.1|6504.4|6501.6|6501.9|6499.1|129
1617079800000|2021-03-30 04:50:00|6503.4|6500.6|6498.9|6496.1|6503.4|6500.6|6498.9|6496.1|46
1617080100000|2021-03-30 04:55:00|6497.9|6495.1|6493.9|6491.1|6497.9|6495.1|6492.9|6490.1|30
1617080400000|2021-03-30 05:00:00|6492.9|6490.1|6492.9|6490.1|6494.4|6491.6|6486.4|6483.6|125
1617080700000|2021-03-30 05:05:00|6492.4|6489.6|6487.9|6485.1|6492.9|6490.1|6485.4|6482.6|35
1617081000000|2021-03-30 05:10:00|6486.9|6484.1|6488.9|6486.1|6489.4|6486.6|6484.4|6481.6|30
1617081300000|2021-03-30 05:15:00|6487.9|6485.1|6492.9|6490.1|6492.9|6490.1|6487.9|6485.1|26
1617081600000|2021-03-30 05:20:00|6492.4|6489.6|6482|6478|6492.4|6489.6|6475.9|6473.1|193
1617081900000|2021-03-30 05:25:00|6480.9|6478.1|6482.9|6480.1|6483.9|6481.1|6479.9|6477.1|25
1617082200000|2021-03-30 05:30:00|6481.9|6479.1|6483.9|6481.1|6487|6484.1|6476.9|6474|113
1617082500000|2021-03-30 05:35:00|6484.9|6482.1|6478.9|6476.1|6488.4|6485.6|6478.9|6476|132
1617082800000|2021-03-30 05:40:00|6480.4|6477.6|6469.4|6466.6|6480.9|6478.1|6467.9|6464|259
1617083100000|2021-03-30 05:45:00|6469.9|6467.1|6449.9|6447.1|6473|6470.1|6449.4|6446.6|467
1617083400000|2021-03-30 05:50:00|6449.4|6446.6|6460.8|6458|6461|6458.1|6449.4|6446.6|374
1617083700000|2021-03-30 05:55:00|6460.9|6458.1|6460.8|6458|6464.3|6461.5|6455.9|6453.1|141
1617084000000|2021-03-30 06:00:00|6459.9|6457.1|6463.8|6461|6468.3|6465.5|6457.8|6455|179
1617084300000|2021-03-30 06:05:00|6463.3|6460.5|6468.3|6465.5|6470.3|6467.5|6459.3|6456.5|332
1617084600000|2021-03-30 06:10:00|6468.8|6466|6469.8|6467|6472.8|6470|6460.8|6458|404
1617084900000|2021-03-30 06:15:00|6470.3|6467.5|6484.8|6482|6487.8|6485|6470.3|6467.5|1087
1617085200000|2021-03-30 06:20:00|6485.3|6482.5|6498.8|6496|6500.3|6497.5|6477.3|6474.5|1551
1617085500000|2021-03-30 06:25:00|6497.3|6494.5|6491.8|6489|6505.3|6502.5|6486.8|6484|627
1617085800000|2021-03-30 06:30:00|6490.8|6488|6490.8|6488|6497.9|6495|6483.8|6481|315
1617086100000|2021-03-30 06:35:00|6490.3|6487.5|6488.3|6485.5|6491.3|6488.5|6484.8|6482|190
1617086400000|2021-03-30 06:40:00|6488.8|6486|6477.8|6475|6489.3|6486.5|6469.3|6465.9|463
1617086700000|2021-03-30 06:45:00|6477.3|6474.5|6478.8|6476|6482.3|6479.5|6476.3|6473.5|338
1617087000000|2021-03-30 06:50:00|6478.3|6475.5|6483.8|6481|6491.3|6488.5|6475.8|6470.4|643
1617087300000|2021-03-30 06:55:00|6485.8|6481.8|6476.8|6474|6488.3|6485.5|6469.8|6467|562
1617087600000|2021-03-30 07:00:00|6476.7|6473.9|6478.8|6476|6490.7|6487.9|6473.3|6470.5|965
1617087900000|2021-03-30 07:05:00|6479.3|6476.5|6475.7|6472.9|6487.2|6484.4|6474.3|6471.5|699
1617088200000|2021-03-30 07:10:00|6475.2|6472.4|6480.7|6477.9|6484.7|6481.9|6463.2|6460.4|1040
1617088500000|2021-03-30 07:15:00|6481.2|6478.4|6478.7|6475.9|6483.7|6480.9|6467.7|6464.9|1370
1617088800000|2021-03-30 07:20:00|6478.2|6475.4|6494.2|6491.4|6494.2|6491.4|6471.7|6468.9|838
1617089100000|2021-03-30 07:25:00|6493.2|6490.4|6489.7|6486.9|6496.2|6493.4|6480.2|6477.4|1023
1617089400000|2021-03-30 07:30:00|6489.2|6486.4|6494.7|6491.9|6495.2|6492.4|6482.2|6479.4|570
1617089700000|2021-03-30 07:35:00|6494.2|6491.4|6495.7|6492.9|6501.8|6498.4|6491.7|6488.9|948
1617090000000|2021-03-30 07:40:00|6496.2|6493.4|6490.2|6487.4|6500.2|6497.4|6486.2|6483.4|584
1617090300000|2021-03-30 07:45:00|6488.7|6485.9|6492.2|6489.4|6495.2|6492.4|6484.2|6481.4|439
1617090600000|2021-03-30 07:50:00|6491.8|6487.8|6498.2|6495.4|6498.2|6495.4|6481.2|6478.4|534
1617090900000|2021-03-30 07:55:00|6498.7|6495.9|6504.7|6501.9|6512.2|6509.4|6497.2|6494.4|1919
1617091200000|2021-03-30 08:00:00|6505.2|6502.4|6503.7|6500.9|6513.7|6510.9|6503.2|6500.4|871
1617091500000|2021-03-30 08:05:00|6504.2|6501.4|6495.7|6492.9|6504.2|6501.4|6492.7|6489.9|702
1617091800000|2021-03-30 08:10:00|6495.2|6492.4|6488.2|6485.4|6495.2|6492.4|6482.2|6479.4|1399
1617092100000|2021-03-30 08:15:00|6487.7|6484.9|6483.2|6480.4|6493.2|6490.4|6481.2|6478.4|1287
1617092400000|2021-03-30 08:20:00|6483.7|6480.9|6479.7|6476.9|6489.2|6486.4|6479.2|6476.4|2387
1617092700000|2021-03-30 08:25:00|6479.2|6476.4|6486.2|6483.4|6489.7|6486.9|6477.2|6474.4|3314
1617093000000|2021-03-30 08:30:00|6485.7|6482.9|6481.6|6478.8|6486.2|6483.4|6479.1|6476.3|1942
1617093300000|2021-03-30 08:35:00|6481.2|6478.4|6476.7|6473.9|6481.2|6478.4|6470.7|6467.9|1255
1617093600000|2021-03-30 08:40:00|6475.7|6472.9|6474.7|6471.9|6480.7|6477.9|6469.2|6466.4|1743
1617093900000|2021-03-30 08:45:00|6474.2|6471.4|6456.2|6453.4|6474.2|6471.4|6449.2|6446.4|3280
1617094200000|2021-03-30 08:50:00|6455.7|6452.9|6451.1|6448.3|6458.2|6455.4|6438.2|6435.4|1640
1617094500000|2021-03-30 08:55:00|6449.7|6446.9|6457.6|6454.8|6462.1|6459.3|6449.2|6446.4|1078
1617094800000|2021-03-30 09:00:00|6457.1|6454.3|6464.6|6461.8|6467.1|6464.3|6450.1|6447.3|1187
1617095100000|2021-03-30 09:05:00|6464.1|6461.3|6464.6|6461.8|6476.1|6473.3|6462.1|6459.3|1096
1617095400000|2021-03-30 09:10:00|6463.6|6460.8|6472.6|6469.8|6474.7|6471.8|6463.1|6460.3|1212
1617095700000|2021-03-30 09:15:00|6473.1|6470.3|6460.6|6457.8|6474.6|6471.8|6458.6|6455.8|1286
1617096000000|2021-03-30 09:20:00|6460.1|6457.3|6458.6|6455.8|6470.1|6467.3|6456.1|6453.3|660
1617096300000|2021-03-30 09:25:00|6457.6|6454.8|6464.6|6461.8|6465.1|6462.3|6457.1|6454.3|811
1617096600000|2021-03-30 09:30:00|6464.1|6461.3|6465.6|6462.8|6471.1|6468.3|6462.6|6459.8|480
1617096900000|2021-03-30 09:35:00|6466.1|6463.3|6472.6|6469.8|6473.6|6470.8|6465.6|6462.8|1499
1617097200000|2021-03-30 09:40:00|6472.1|6469.3|6467.5|6464.7|6473.6|6470.8|6465.1|6462.3|413
1617097500000|2021-03-30 09:45:00|6468.1|6465.3|6466|6463.2|6470.1|6467.3|6464|6461.2|363
1617097800000|2021-03-30 09:50:00|6465.1|6462.3|6463.5|6460.7|6470|6467.2|6463|6460.2|363
1617098100000|2021-03-30 09:55:00|6463|6460.2|6465.5|6462.7|6466|6463.2|6460|6457.2|282
1617098400000|2021-03-30 10:00:00|6464.5|6461.7|6455.5|6452.7|6469|6466.2|6451|6448.2|1067
1617098700000|2021-03-30 10:05:00|6456|6453.2|6463|6460.2|6463|6460.2|6453|6450.2|817
1617099000000|2021-03-30 10:10:00|6462|6459.2|6467.5|6464.7|6470.5|6467.7|6461|6458.2|248
1617099300000|2021-03-30 10:15:00|6467|6464.2|6460|6457.2|6467.5|6464.7|6457|6454.2|1830
1617099600000|2021-03-30 10:20:00|6459|6456.2|6426.5|6423.7|6459.5|6456.7|6422|6419.2|1900
1617099900000|2021-03-30 10:25:00|6426|6423.2|6428.5|6425.7|6435|6432.2|6417|6414.2|2366
1617100200000|2021-03-30 10:30:00|6427.5|6424.7|6417|6414.2|6431|6428.2|6416.1|6413.3|982
1617100500000|2021-03-30 10:35:00|6417.5|6414.7|6420.5|6417.7|6429|6426.2|6411|6408.2|910
1617100800000|2021-03-30 10:40:00|6421.5|6418.7|6424.5|6421.7|6428|6425.2|6420|6417.2|451
1617101100000|2021-03-30 10:45:00|6425.6|6421.6|6420|6417.2|6426.5|6423.7|6418|6415.2|406
1617101400000|2021-03-30 10:50:00|6419|6416.2|6406.5|6403.7|6419|6416.2|6397.5|6394.7|1310
1617101700000|2021-03-30 10:55:00|6406|6403.2|6413|6410.2|6418|6415.2|6402.5|6399.7|731
1617102000000|2021-03-30 11:00:00|6412.5|6409.7|6403.5|6400.7|6412.5|6409.7|6402|6399.2|1551
1617102300000|2021-03-30 11:05:00|6404.5|6401.7|6416|6413.2|6419.5|6416.7|6403.5|6400.7|450
1617102600000|2021-03-30 11:10:00|6415.5|6412.7|6417.5|6414.7|6419|6416.2|6410|6407.2|2327
1617102900000|2021-03-30 11:15:00|6418|6415.2|6401|6398.2|6418|6415.2|6393|6390.2|1967
1617103200000|2021-03-30 11:20:00|6400|6397.2|6405.5|6402.7|6406|6403.2|6393.5|6390.7|582
1617103500000|2021-03-30 11:25:00|6405|6402.2|6398|6395.2|6405|6402.2|6394|6391.2|751
1617103800000|2021-03-30 11:30:00|6397.5|6394.7|6380.5|6377.7|6398|6395.2|6375.5|6372.7|2739
1617104100000|2021-03-30 11:35:00|6380|6377.2|6376.5|6373.7|6389|6386.2|6375|6372.2|1584
1617104400000|2021-03-30 11:40:00|6376|6373.2|6378|6375.2|6385|6382.2|6375.5|6372.7|1109
1617104700000|2021-03-30 11:45:00|6377|6374.2|6376.5|6373.7|6378.5|6375.7|6371|6368.2|846
1617105000000|2021-03-30 11:50:00|6377.5|6374.7|6393.5|6390.7|6397.5|6394.7|6375|6372.2|1259
1617105300000|2021-03-30 11:55:00|6392.5|6389.7|6393.5|6390.7|6399.5|6396.7|6389|6386.2|1729
1617105600000|2021-03-30 12:00:00|6393|6390.2|6404.9|6402.1|6405.9|6403.1|6388|6385.2|1738
1617105900000|2021-03-30 12:05:00|6404.4|6401.6|6415.9|6413.1|6416.9|6414.1|6398.9|6396.1|1681
1617106200000|2021-03-30 12:10:00|6415.4|6412.6|6400.4|6397.6|6420.9|6418.1|6395.4|6392.6|1913
1617106500000|2021-03-30 12:15:00|6399.9|6397.1|6411.4|6408.6|6413.4|6410.6|6394.9|6392.1|1382
1617106800000|2021-03-30 12:20:00|6410.9|6408.1|6417.4|6414.6|6418.9|6416.1|6409.9|6407.1|881
1617107100000|2021-03-30 12:25:00|6417.9|6415.1|6426.9|6424.1|6429.4|6426.6|6416.9|6414.1|1449
1617107400000|2021-03-30 12:30:00|6426.4|6423.6|6420.8|6418|6435.4|6432.6|6415.4|6412.6|1781
1617107700000|2021-03-30 12:35:00|6420.9|6418.1|6417.4|6414.6|6427.8|6425|6413.9|6411.1|1096
1617108000000|2021-03-30 12:40:00|6416.4|6413.6|6415.4|6412.6|6422.9|6420.1|6409.9|6407.1|1335
1617108300000|2021-03-30 12:45:00|6415.9|6413.1|6411.4|6408.6|6420.9|6418.1|6406.9|6404.1|998
1617108600000|2021-03-30 12:50:00|6410.4|6407.6|6400.4|6397.6|6413.4|6410.6|6398.4|6395.6|1320
1617108900000|2021-03-30 12:55:00|6400.9|6398.1|6398.3|6395.5|6404.9|6402.1|6393.9|6391.1|1535
1617109200000|2021-03-30 13:00:00|6398.4|6395.6|6375.4|6372.6|6405.9|6403.1|6371.4|6368.6|2922
1617109500000|2021-03-30 13:05:00|6375.3|6372.5|6369.3|6366.5|6375.8|6373|6349.9|6347.1|4231
1617109800000|2021-03-30 13:10:00|6369.4|6366.6|6405.3|6402.5|6407.4|6404.5|6363.9|6361.1|2177
1617110100000|2021-03-30 13:15:00|6404.8|6402|6408.3|6405.5|6423.8|6421|6401.3|6398.5|2261
1617110400000|2021-03-30 13:20:00|6407.8|6405|6407.3|6404.5|6414.8|6412|6405.3|6402.5|962
1617110700000|2021-03-30 13:25:00|6406.8|6404|6396.3|6393.5|6407.8|6405|6390.3|6387.5|1107
1617111000000|2021-03-30 13:30:00|6395.8|6393|6400.8|6398|6401.3|6398.5|6380.8|6378|1686
1617111300000|2021-03-30 13:35:00|6401.3|6398.5|6402.8|6400|6404.8|6402|6382.8|6380|1249
1617111600000|2021-03-30 13:40:00|6401.3|6398.5|6398.8|6396|6407.3|6404.5|6390.3|6387.5|1325
1617111900000|2021-03-30 13:45:00|6398.3|6395.5|6409.8|6407|6411.3|6408.5|6391.8|6389|1028
1617112200000|2021-03-30 13:50:00|6409.3|6406.5|6412.2|6409.4|6418.8|6416|6404.8|6402|2055
1617112500000|2021-03-30 13:55:00|6412.8|6410|6420.7|6417.9|6427.7|6424.9|6411.8|6409|2229
1617112800000|2021-03-30 14:00:00|6420.2|6417.4|6427.7|6424.9|6434.7|6431.9|6417.7|6414.9|1618
1617113100000|2021-03-30 14:05:00|6428.2|6425.4|6435.2|6432.4|6437.7|6434.9|6426.7|6423.9|1640
1617113400000|2021-03-30 14:10:00|6435.7|6432.9|6421.7|6418.9|6436.7|6433.9|6417.7|6414.9|1608
1617113700000|2021-03-30 14:15:00|6421.2|6418.4|6430.7|6427.9|6431.7|6428.9|6408.2|6405.4|1971
1617114000000|2021-03-30 14:20:00|6429.7|6426.9|6413.2|6410.4|6429.7|6426.9|6398.7|6395.9|1846
1617114300000|2021-03-30 14:25:00|6412.7|6409.9|6438.2|6435.4|6439.7|6436.9|6409.2|6406.4|2994
1617114600000|2021-03-30 14:30:00|6438.7|6435.9|6427.7|6424.9|6439.7|6436.9|6418.7|6415.9|2232
1617114900000|2021-03-30 14:35:00|6428.7|6425.9|6438.7|6435.9|6439.7|6436.9|6421.7|6418.9|1127
1617115200000|2021-03-30 14:40:00|6438.2|6435.4|6436.2|6433.4|6446.2|6443.4|6432.2|6429.4|2566
1617115500000|2021-03-30 14:45:00|6436.7|6433.9|6429.2|6426.4|6444.7|6441.9|6427.7|6424.9|1940
1617115800000|2021-03-30 14:50:00|6428.7|6425.9|6421.7|6418.9|6434.7|6431.9|6415.7|6412.9|1797
1617116100000|2021-03-30 14:55:00|6422.2|6419.4|6423.6|6420.8|6423.7|6420.9|6414.7|6411.9|768
1617116400000|2021-03-30 15:00:00|6423.7|6420.9|6439.6|6436.8|6444.1|6441.3|6421.7|6418.9|1808
1617116700000|2021-03-30 15:05:00|6439.7|6436.9|6454.1|6451.3|6457.6|6454.8|6439.6|6436.8|3088
1617117000000|2021-03-30 15:10:00|6453.6|6450.8|6459.6|6456.8|6468.6|6465.8|6449.6|6446.8|3066
1617117300000|2021-03-30 15:15:00|6460.6|6457.8|6453.1|6450.3|6467.6|6464.8|6447.7|6444.9|2470
1617117600000|2021-03-30 15:20:00|6453.6|6450.8|6417.2|6414.4|6456.6|6453.8|6415.2|6412.4|3372
1617117900000|2021-03-30 15:25:00|6418.2|6415.4|6432.1|6429.3|6433.6|6430.8|6404.2|6401.4|7329
1617118200000|2021-03-30 15:30:00|6432.2|6428.2|6425.1|6422.3|6438.6|6435.8|6421.6|6418.8|3647
1617118500000|2021-03-30 15:35:00|6429.7|6419.7|6427.6|6424.8|6435.6|6432.8|6416.1|6413.3|1395
1617118800000|2021-03-30 15:40:00|6428.1|6425.3|6425.6|6422.8|6428.6|6425.8|6414.1|6411.3|854
1617119100000|2021-03-30 15:45:00|6425.1|6422.3|6419.6|6416.8|6425.6|6422.8|6415.6|6412.8|851
1617119400000|2021-03-30 15:50:00|6420.1|6417.3|6407.6|6404.8|6420.6|6417.8|6401.6|6398.8|1198
1617119700000|2021-03-30 15:55:00|6407.1|6404.3|6418.1|6415.3|6419.6|6416.8|6402.1|6399.3|806
1617120000000|2021-03-30 16:00:00|6417.6|6414.8|6420.1|6417.3|6424.1|6421.3|6412.6|6409.8|472
1617120300000|2021-03-30 16:05:00|6419.6|6416.8|6410.6|6407.8|6420.6|6417.8|6403.6|6400.8|1392
1617120600000|2021-03-30 16:10:00|6409.6|6406.8|6396.1|6393.3|6410.6|6407.8|6386.6|6383.8|1776
1617120900000|2021-03-30 16:15:00|6396.6|6393.8|6395.6|6392.8|6403.6|6400.8|6389.6|6386.8|2466
1617121200000|2021-03-30 16:20:00|6393.7|6390.9|6392.6|6389.8|6396.1|6393.3|6388.1|6385.3|810
1617121500000|2021-03-30 16:25:00|6393.6|6390.8|6398.6|6395.8|6398.6|6395.8|6391.6|6388.8|799
1617121800000|2021-03-30 16:30:00|6399.1|6396.3|6387.1|6384.3|6400.6|6397.8|6384.1|6381.3|1629
1617122100000|2021-03-30 16:35:00|6386.6|6383.8|6406.6|6403.8|6409.1|6406.3|6384.6|6381.8|1948
1617122400000|2021-03-30 16:40:00|6405.6|6402.8|6402.6|6399.8|6411.1|6408.3|6400.6|6397.8|1686
1617122700000|2021-03-30 16:45:00|6402.1|6399.3|6396.1|6393.3|6402.6|6399.8|6393.6|6390.8|585
1617123000000|2021-03-30 16:50:00|6395.6|6392.8|6397.1|6394.3|6400.6|6397.8|6389.6|6386.8|1086
1617123300000|2021-03-30 16:55:00|6397.6|6394.8|6395.1|6392.3|6399.6|6396.8|6389.6|6386.8|941
1617123600000|2021-03-30 17:00:00|6395.5|6392.7|6399.6|6396.8|6400.5|6397.7|6393.1|6390.3|1446
1617123900000|2021-03-30 17:05:00|6399.5|6396.7|6375.6|6372.8|6403.6|6400.8|6373.6|6370.8|3009
1617124200000|2021-03-30 17:10:00|6375.1|6372.3|6384.1|6381.3|6388.6|6385.8|6374.1|6371.3|1294
1617124500000|2021-03-30 17:15:00|6383.1|6380.3|6397.5|6394.7|6397.5|6394.7|6379.6|6376.8|1044
1617124800000|2021-03-30 17:20:00|6397|6394.2|6398|6395.2|6405|6402.2|6394.5|6391.7|533
1617125100000|2021-03-30 17:25:00|6397.5|6394.7|6400.5|6397.7|6407.5|6404.7|6393|6390.2|919
1617125400000|2021-03-30 17:30:00|6401.5|6398.7|6399|6396.2|6404|6401.2|6392.5|6389.7|1443
1617125700000|2021-03-30 17:35:00|6399.5|6396.7|6400|6397.2|6403|6400.2|6395.5|6392.7|1290
1617126000000|2021-03-30 17:40:00|6400.5|6397.7|6405.5|6402.7|6407|6404.2|6397.5|6394.7|1369
1617126300000|2021-03-30 17:45:00|6405|6402.2|6399.5|6396.7|6407.5|6404.7|6396.5|6393.7|1646
1617126600000|2021-03-30 17:50:00|6400.5|6397.7|6404|6401.2|6406.5|6403.7|6399.5|6396.7|385
1617126900000|2021-03-30 17:55:00|6404.5|6401.7|6400|6397.2|6407.5|6404.7|6398.5|6395.7|596
1617127200000|2021-03-30 18:00:00|6400.5|6397.7|6416.9|6414.1|6417|6414.2|6398.5|6395.7|1887
1617127500000|2021-03-30 18:05:00|6416|6413.2|6412.4|6409.6|6417.4|6414.6|6408.4|6405.6|817
1617127800000|2021-03-30 18:10:00|6412.5|6409.7|6419.4|6416.6|6428.4|6425.6|6411.4|6408.6|1452
1617128100000|2021-03-30 18:15:00|6419.9|6417.1|6424.4|6421.6|6424.4|6421.6|6417.4|6414.6|1095
1617128400000|2021-03-30 18:20:00|6425.9|6423.1|6415.4|6412.6|6428.4|6425.6|6403.4|6400.6|2496
1617128700000|2021-03-30 18:25:00|6414.9|6412.1|6419.4|6416.6|6422.4|6419.6|6404.4|6401.6|9801
1617129000000|2021-03-30 18:30:00|6418.4|6415.6|6414.4|6411.6|6426.4|6423.6|6411.4|6408.6|2458
1617129300000|2021-03-30 18:35:00|6412.9|6410.1|6405.4|6402.6|6413.4|6410.6|6403.4|6400.6|1074
1617129600000|2021-03-30 18:40:00|6404.9|6402.1|6405.9|6403.1|6410.9|6408.1|6398.9|6396.1|1051
1617129900000|2021-03-30 18:45:00|6404.9|6402.1|6405.4|6402.6|6413.9|6411.1|6403.4|6400.6|605
1617130200000|2021-03-30 18:50:00|6405.9|6403.1|6405.9|6403.1|6407.9|6405.1|6400.9|6398.1|473
1617130500000|2021-03-30 18:55:00|6406.4|6403.6|6403.4|6400.6|6408.4|6405.6|6402.4|6399.6|251
1617130800000|2021-03-30 19:00:00|6403.9|6401.1|6406.9|6404.1|6409.4|6406.6|6403.4|6400.6|366
1617131100000|2021-03-30 19:05:00|6407.9|6405.1|6403.4|6400.6|6407.9|6405.1|6403.4|6400.6|153
1617131400000|2021-03-30 19:10:00|6403.9|6401.1|6403.4|6400.6|6404.4|6401.6|6401.4|6398.6|119
1617131700000|2021-03-30 19:15:00|6402.9|6400.1|6403.9|6401.1|6405.4|6402.6|6402.4|6399.6|174
1617132000000|2021-03-30 19:20:00|6404.4|6401.6|6401.9|6399.1|6405.4|6402.6|6397.9|6395.1|230
1617132300000|2021-03-30 19:25:00|6401.8|6399|6401.3|6398.5|6403.3|6400.5|6399.4|6396.6|198
1617132600000|2021-03-30 19:30:00|6400.8|6398|6397.8|6395|6403.4|6400.6|6397.8|6395|213
1617132900000|2021-03-30 19:35:00|6398.3|6395.5|6400.8|6398|6402.3|6399.5|6397.8|6395|309
1617133200000|2021-03-30 19:40:00|6400.3|6397.5|6398.3|6395.5|6401.3|6398.5|6396.3|6393.5|128
1617133500000|2021-03-30 19:45:00|6399.3|6396.5|6391.8|6389|6400.3|6397.5|6390.4|6387.6|782
1617133800000|2021-03-30 19:50:00|6392.3|6389.5|6393.9|6391.1|6395.4|6392.6|6391.4|6388.6|214
1617134100000|2021-03-30 19:55:00|6394.4|6391.6|6396.3|6393.5|6397.3|6394.5|6391.3|6388.5|288
1617134400000|2021-03-30 20:00:00|6396.4|6393.6|6397.3|6394.5|6399.3|6396.5|6394.9|6392.1|234
1617134700000|2021-03-30 20:05:00|6397.8|6395|6404.3|6401.5|6408.3|6405.5|6396.9|6394.1|1001
1617135000000|2021-03-30 20:10:00|6403.8|6401|6403.8|6401|6404.8|6402|6402.3|6399.5|305
1617135300000|2021-03-30 20:15:00|6403.3|6400.5|6404.8|6402|6406.3|6403.5|6402.3|6399.5|455
1617135600000|2021-03-30 20:20:00|6405.3|6402.5|6405.8|6403|6407.3|6404.5|6404.3|6401.5|158
1617135900000|2021-03-30 20:25:00|6406.3|6403.5|6407.7|6404.9|6408.3|6405.5|6405.7|6401.9|87
1617136200000|2021-03-30 20:30:00|6406.9|6402.9|6403.8|6401|6410.3|6406.9|6403.2|6398.4|315
1617136500000|2021-03-30 20:35:00|6403.7|6400.9|6403.3|6400.5|6405.2|6402.4|6403.2|6400.4|349
1617136800000|2021-03-30 20:40:00|6403.2|6400.4|6401.8|6397.8|6405.2|6402.4|6399.2|6396.4|165
1617137100000|2021-03-30 20:45:00|6400.3|6397.5|6404.7|6401.9|6409.3|6401.9|6398.2|6395.4|284
1617137400000|2021-03-30 20:50:00|6404.8|6400.8|6404.3|6394.3|6408.8|6402.8|6401.2|6393.8|406
1617137700000|2021-03-30 20:55:00|6405.3|6395.3|6401.8|6397.8|6412.3|6405.8|6401.8|6395.3|164
1617138000000|2021-03-30 21:00:00|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|44
1617138300000|2021-03-30 21:05:00|6402.8|6398.8|6402.7|6399.9|6403.2|6400.4|6402.7|6398.8|87
1617138600000|2021-03-30 21:10:00|||||||||107
1617138900000|2021-03-30 21:15:00|6403.2|6400.4|6402.7|6399.9|6403.2|6400.4|6402.7|6399.9|4
1617139200000|2021-03-30 21:20:00|6403.2|6400.4|6402.7|6399.9|6403.2|6400.4|6402.7|6399.9|3
1617140400000|2021-03-30 21:40:00|||||||||1
1617140700000|2021-03-30 21:45:00|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|0
1617141300000|2021-03-30 21:55:00|||||||||44
1617148800000|2021-03-31 00:00:00|6403|6398.6|6414|6411.2|6416.5|6413.6|6402.5|6398.6|525
1617149100000|2021-03-31 00:05:00|6414.5|6411.7|6411.9|6409.1|6416.1|6412.6|6410|6405.6|161
1617149400000|2021-03-31 00:10:00|6412.4|6409.6|6420.4|6417.6|6421.4|6418.6|6409.9|6406.5|187
1617149700000|2021-03-31 00:15:00|6419.9|6417.1|6414.4|6411.6|6419.9|6417.1|6412.4|6409.5|90
1617150000000|2021-03-31 00:20:00|6413.4|6410.6|6420.4|6417.6|6420.4|6417.6|6413.4|6410.5|40
1617150300000|2021-03-31 00:25:00|6419.4|6416.6|6431.5|6427.5|6435|6429.6|6417.4|6414.6|369
1617150600000|2021-03-31 00:30:00|6430.4|6427.6|6441.4|6438.6|6446.4|6442.6|6430.4|6427.5|357
1617150900000|2021-03-31 00:35:00|6442.4|6438.4|6441.3|6438.5|6445.5|6442.6|6441.3|6437.4|75
1617151200000|2021-03-31 00:40:00|6441.4|6438.6|6440.3|6437.5|6444.4|6441.5|6439.3|6436.5|55
1617151500000|2021-03-31 00:45:00|6440.8|6438|6439.3|6436.5|6442.3|6439.5|6437.3|6434.5|83
1617151800000|2021-03-31 00:50:00|6440.3|6437.5|6440.3|6437.5|6441.4|6438.5|6437.8|6435|48
1617152100000|2021-03-31 00:55:00|6441.4|6437.4|6444.4|6440.4|6447.9|6442.5|6440.3|6436.9|48
1617152400000|2021-03-31 01:00:00|6444.3|6441.5|6443.3|6440.5|6452.8|6450|6442.3|6439.5|218
1617152700000|2021-03-31 01:05:00|6444.4|6440.4|6446.4|6442.4|6446.4|6443.5|6441.8|6439|64
1617153000000|2021-03-31 01:10:00|6445.3|6442.5|6441.8|6439|6446.4|6443.5|6441.8|6439|118
1617153300000|2021-03-31 01:15:00|6442.3|6439.5|6436.8|6434|6450.4|6446.5|6436.8|6434|261
1617153600000|2021-03-31 01:20:00|6437.3|6434.5|6431.4|6427.4|6438.8|6436|6429.3|6426.4|314
1617153900000|2021-03-31 01:25:00|6430.3|6427.5|6427.8|6425|6432.4|6428.5|6423.8|6421|128
1617154200000|2021-03-31 01:30:00|6427.3|6424.5|6430.3|6427.5|6432.3|6429.5|6424.8|6421.4|83
1617154500000|2021-03-31 01:35:00|6431.3|6427.3|6427.8|6425|6432.4|6428.5|6425.8|6423|65
1617154800000|2021-03-31 01:40:00|6427.3|6424.5|6427.3|6424.5|6431.8|6429|6423.3|6420.4|40
1617155100000|2021-03-31 01:45:00|6426.8|6424|6428.3|6425.5|6429.4|6426.5|6425.8|6422.4|12
1617155400000|2021-03-31 01:50:00|6427.8|6425|6431.3|6427.3|6431.3|6427.9|6420.8|6418|122
1617155700000|2021-03-31 01:55:00|6431.2|6428.4|6436.2|6433.4|6437.3|6434.4|6429.2|6426.3|91
1617156000000|2021-03-31 02:00:00|6435.7|6432.9|6435.2|6432.4|6440.3|6437|6432.2|6429.3|99
1617156300000|2021-03-31 02:05:00|6434.3|6431.5|6431.2|6428.4|6436.7|6433.9|6430.3|6427.5|132
1617156600000|2021-03-31 02:10:00|6431.3|6428.5|6420.2|6417.4|6431.3|6428.5|6418.7|6415.9|164
1617156900000|2021-03-31 02:15:00|6421.3|6417.3|6431.3|6427.3|6431.8|6428.4|6421.2|6417.3|109
1617157200000|2021-03-31 02:20:00|6431.2|6428.4|6428.2|6425.4|6433.2|6430.4|6426.2|6423.4|15
1617157500000|2021-03-31 02:25:00|6428.3|6424.3|6427.2|6424.4|6428.3|6425.4|6426.2|6423.3|6
1617157800000|2021-03-31 02:30:00|6426.2|6423.4|6412.2|6409.4|6426.7|6423.9|6412.2|6408.8|229
1617158100000|2021-03-31 02:35:00|6412.3|6408.3|6418.2|6415.4|6418.3|6415.4|6408.7|6405.3|52
1617158400000|2021-03-31 02:40:00|6417.2|6414.4|6422.2|6419.4|6423.7|6420.9|6415.7|6412.9|31
1617158700000|2021-03-31 02:45:00|6422.3|6418.3|6425.2|6422.4|6425.3|6422.4|6415.7|6412.9|99
1617159000000|2021-03-31 02:50:00|6424.7|6421.9|6421.3|6417.3|6426.8|6422.4|6415.2|6412.4|115
1617159300000|2021-03-31 02:55:00|6420.2|6417.4|6423.1|6420.3|6427.3|6424.3|6420.2|6416.8|80
1617159600000|2021-03-31 03:00:00|6422.2|6419.4|6427.3|6423.3|6429.2|6426.4|6420.1|6416.8|114
1617159900000|2021-03-31 03:05:00|6426.2|6423.4|6427.2|6424.4|6428.2|6425.4|6420.7|6417.9|103
1617160200000|2021-03-31 03:10:00|6428.3|6424.3|6427.1|6424.3|6435.3|6431.9|6423.2|6420.2|261
1617160500000|2021-03-31 03:15:00|6428.1|6425.3|6434.1|6431.3|6435.2|6431.8|6425.2|6422.4|372
1617160800000|2021-03-31 03:20:00|6435.1|6432.3|6433.1|6430.3|6436.1|6433.3|6428.1|6425.3|283
1617161100000|2021-03-31 03:25:00|6433.3|6429.3|6441.1|6438.3|6441.1|6438.3|6433.1|6429.3|144
1617161400000|2021-03-31 03:30:00|6440.6|6437.8|6445.1|6442.3|6445.1|6442.3|6437.1|6434.3|226
1617161700000|2021-03-31 03:35:00|6444.6|6441.8|6447.1|6444.3|6447.6|6444.8|6444.1|6441.3|101
1617162000000|2021-03-31 03:40:00|6447.6|6444.8|6447.1|6444.3|6451.1|6448.3|6446.6|6443.2|324
1617162300000|2021-03-31 03:45:00|6446.1|6443.3|6444.1|6441.3|6446.6|6443.8|6441.6|6438.8|150
1617162600000|2021-03-31 03:50:00|6443.6|6440.8|6446.1|6443.3|6450.1|6447.3|6443.6|6440.2|118
1617162900000|2021-03-31 03:55:00|6445.6|6442.8|6447.1|6444.3|6448.6|6445.8|6445.1|6442.2|13
1617163200000|2021-03-31 04:00:00|6448.2|6444.2|6441.1|6438.3|6448.2|6444.8|6437.6|6434.8|63
1617163500000|2021-03-31 04:05:00|6441.6|6438.8|6446.1|6443.3|6448.2|6445.3|6441.1|6437.7|60
1617163800000|2021-03-31 04:10:00|6447.1|6444.3|6448.1|6445.3|6449.2|6446.3|6447.1|6444.2|34
1617164100000|2021-03-31 04:15:00|6449.1|6446.3|6454.1|6451.3|6454.6|6451.8|6449.1|6446.3|204
1617164400000|2021-03-31 04:20:00|6454.6|6451.8|6449.1|6446.3|6456.1|6453.3|6449.1|6446.2|127
1617164700000|2021-03-31 04:25:00|6450.2|6446.2|6446.1|6443.3|6450.2|6447.3|6446.1|6443.2|32
1617165000000|2021-03-31 04:30:00|6446.6|6443.8|6446.1|6443.3|6450.2|6447.3|6446.1|6443.2|62
1617165300000|2021-03-31 04:35:00|6447|6444.2|6451.1|6448.3|6452.1|6449.3|6447|6444.1|22
1617165600000|2021-03-31 04:40:00|6451.6|6448.8|6448|6445.2|6452|6449.2|6447.1|6444.1|39
1617165900000|2021-03-31 04:45:00|6448.5|6445.7|6450.5|6447.7|6453.5|6450.7|6448.5|6445.7|55
1617166200000|2021-03-31 04:50:00|6451|6448.2|6442.1|6439.3|6451.6|6448.8|6441.5|6438.7|87
1617166500000|2021-03-31 04:55:00|6442.2|6438.2|6445|6442.2|6445.2|6442.2|6442|6438.2|40
1617166800000|2021-03-31 05:00:00|6444|6441.2|6439.5|6436.7|6444.6|6441.8|6439.5|6436.7|29
1617167100000|2021-03-31 05:05:00|6439|6436.2|6437|6434.2|6441.5|6438.7|6437|6434.2|67
1617167400000|2021-03-31 05:10:00|6437.5|6434.7|6443|6440.2|6443|6440.2|6436|6433.2|24
1617167700000|2021-03-31 05:15:00|6442.1|6439.3|6445|6442.2|6445.1|6442.2|6439.5|6436.7|39
1617168000000|2021-03-31 05:20:00|6444|6441.2|6440.5|6437.7|6446|6443.2|6440|6437.2|44
1617168300000|2021-03-31 05:25:00|6440|6437.2|6443|6440.2|6443.5|6440.7|6439|6436.2|22
1617168600000|2021-03-31 05:30:00|6443.5|6440.7|6452|6449.2|6452|6449.2|6439|6436.2|345
1617168900000|2021-03-31 05:35:00|6452.1|6448.1|6461.5|6458.7|6463.1|6460.2|6449.5|6446.7|481
1617169200000|2021-03-31 05:40:00|6461|6458.2|6456.4|6453.6|6462.5|6459.7|6456|6453|188
1617169500000|2021-03-31 05:45:00|6456.9|6454.1|6456|6453.2|6459|6456.1|6454.9|6452.1|290
1617169800000|2021-03-31 05:50:00|6455.9|6453.1|6452.4|6449.6|6458.5|6455.1|6450.9|6448.1|175
1617170100000|2021-03-31 05:55:00|6452.9|6450.1|6454.4|6451.6|6456.9|6454.1|6450.9|6448.1|270
1617170400000|2021-03-31 06:00:00|6454.9|6452.1|6455.4|6452.6|6459.4|6456.6|6453.4|6450.6|104
1617170700000|2021-03-31 06:05:00|6455.9|6453.1|6448.4|6445.6|6455.9|6453.1|6444.4|6441.6|142
1617171000000|2021-03-31 06:10:00|6448.9|6446.1|6449.9|6447.1|6451.4|6448.6|6441.4|6438.6|137
1617171300000|2021-03-31 06:15:00|6449|6446.2|6447.9|6445.1|6451.9|6449.1|6444.4|6441.6|306
1617171600000|2021-03-31 06:20:00|6448.9|6446.1|6451.4|6448.6|6453.4|6450.6|6445.9|6443|226
1617171900000|2021-03-31 06:25:00|6452.4|6449.6|6445.9|6443.1|6458.4|6455.6|6445.4|6442.5|373
1617172200000|2021-03-31 06:30:00|6444.9|6442.1|6467.9|6465.1|6471.9|6469.1|6444.9|6442.1|346
1617172500000|2021-03-31 06:35:00|6467.4|6464.6|6467.4|6464.6|6471.9|6469.1|6464.9|6462.1|405
1617172800000|2021-03-31 06:40:00|6467.9|6465.1|6458.9|6456.1|6470.4|6467.6|6456.4|6453.6|388
1617173100000|2021-03-31 06:45:00|6457.9|6455.1|6453.9|6451.1|6464.4|6461.6|6451.9|6449.1|707
1617173400000|2021-03-31 06:50:00|6452.9|6450.1|6458.4|6455.6|6460|6457.1|6450.4|6447.6|444
1617173700000|2021-03-31 06:55:00|6457.9|6455.1|6462.8|6460|6464.3|6461.5|6454.4|6451.6|332
1617174000000|2021-03-31 07:00:00|6462.3|6459.5|6469.8|6467|6473.3|6470.5|6454.9|6452.1|326
1617174300000|2021-03-31 07:05:00|6469.9|6467.1|6480.8|6478|6480.8|6478|6464.3|6461.5|560
1617174600000|2021-03-31 07:10:00|6480.3|6477.5|6478.8|6476|6480.8|6478|6469.3|6466.5|1404
1617174900000|2021-03-31 07:15:00|6478.3|6475.5|6470.8|6468|6478.8|6476|6466.3|6463.5|659
1617175200000|2021-03-31 07:20:00|6470.3|6467.5|6472.8|6470|6473.2|6470.4|6463.3|6460.5|538
1617175500000|2021-03-31 07:25:00|6472.7|6469.9|6463.3|6460.5|6473.2|6470.4|6459.3|6456.5|686
1617175800000|2021-03-31 07:30:00|6462.8|6460|6452.3|6449.5|6463.3|6460.5|6450.8|6448|599
1617176100000|2021-03-31 07:35:00|6453.3|6450.5|6455.9|6453.1|6460.8|6458|6450.3|6447.5|391
1617176400000|2021-03-31 07:40:00|6455.3|6452.5|6446.3|6443.5|6455.9|6453.1|6444.3|6441.5|407
1617176700000|2021-03-31 07:45:00|6445.8|6443|6439.3|6436.5|6446.3|6443.5|6438.4|6435.6|494
1617177000000|2021-03-31 07:50:00|6439.8|6437|6428.3|6425.5|6440.3|6437.5|6426.3|6423.5|871
1617177300000|2021-03-31 07:55:00|6427.8|6425|6423.4|6420.6|6435.4|6432.6|6421.4|6418.6|2972
1617177600000|2021-03-31 08:00:00|6425.4|6422.6|6445.9|6443.1|6447.9|6445.1|6422.9|6420.1|1659
1617177900000|2021-03-31 08:05:00|6445.4|6442.6|6443.3|6440.5|6448.9|6446.1|6437.4|6434.6|707
1617178200000|2021-03-31 08:10:00|6444.4|6441.6|6446.4|6443.6|6446.4|6443.6|6436.3|6433.5|852
1617178500000|2021-03-31 08:15:00|6446.9|6444.1|6440.9|6438.1|6448.4|6445.6|6431.4|6428.6|731
1617178800000|2021-03-31 08:20:00|6438.4|6435.6|6445.9|6443.1|6446.9|6444.1|6436.9|6434.1|547
1617179100000|2021-03-31 08:25:00|6447.4|6444.6|6445.3|6442.5|6452.4|6449.6|6441.4|6438.6|2224
1617179400000|2021-03-31 08:30:00|6445.4|6442.6|6434.8|6432|6449.8|6447|6432.3|6429.5|2912
1617179700000|2021-03-31 08:35:00|6435.3|6432.5|6427.3|6424.5|6435.3|6432.5|6425.8|6423|1679
1617180000000|2021-03-31 08:40:00|6426.8|6424|6416.4|6413.6|6426.8|6424|6414.4|6411.6|2105
1617180300000|2021-03-31 08:45:00|6415.9|6413.1|6429.4|6426.6|6430.9|6428.1|6411.4|6408.6|1530
1617180600000|2021-03-31 08:50:00|6429.9|6427.1|6437.4|6434.6|6442.4|6439.6|6429.9|6427.1|1262
1617180900000|2021-03-31 08:55:00|6437.9|6435.1|6434.4|6431.6|6441.4|6438.6|6430.4|6427.6|467
1617181200000|2021-03-31 09:00:00|6432.9|6430.1|6435.4|6432.6|6436.9|6434.1|6424.4|6421.6|653
1617181500000|2021-03-31 09:05:00|6434.4|6431.6|6417.4|6414.6|6435.4|6432.6|6416.4|6413.6|1403
1617181800000|2021-03-31 09:10:00|6416.9|6414.1|6416.4|6413.6|6423.4|6420.6|6409.4|6406.6|2295
1617182100000|2021-03-31 09:15:00|6415.9|6413.1|6405.9|6403.1|6419.9|6417.1|6402.4|6399.6|1500
1617182400000|2021-03-31 09:20:00|6405.4|6402.6|6410.4|6407.6|6413.4|6410.6|6400.4|6397.6|873
1617182700000|2021-03-31 09:25:00|6410.9|6408.1|6406.4|6403.6|6411.4|6408.6|6399.4|6396.6|2766
1617183000000|2021-03-31 09:30:00|6406.9|6404.1|6395.9|6393.1|6407.9|6405.1|6386.9|6384.1|1818
1617183300000|2021-03-31 09:35:00|6395.4|6392.6|6394.9|6392.1|6398.4|6395.6|6391.4|6388.6|727
1617183600000|2021-03-31 09:40:00|6395.4|6392.6|6389.4|6386.6|6397.4|6394.6|6389.4|6386.6|1153
1617183900000|2021-03-31 09:45:00|6389.9|6387.1|6380.9|6378.1|6390.4|6387.6|6376.9|6374|1659
1617184200000|2021-03-31 09:50:00|6380.4|6377.6|6389.4|6386.6|6391.4|6388.6|6375.4|6372.6|1507
1617184500000|2021-03-31 09:55:00|6390.4|6387.6|6377.5|6374.7|6394.4|6391.6|6376.5|6373.7|3970
1617184800000|2021-03-31 10:00:00|6377|6374.2|6388|6385.2|6390.4|6387.6|6375|6372.2|1596
1617185100000|2021-03-31 10:05:00|6387.4|6384.6|6384.4|6381.6|6387.4|6384.6|6378.5|6375.7|647
1617185400000|2021-03-31 10:10:00|6383.9|6381.1|6387.4|6384.6|6387.4|6384.6|6381.9|6379.1|595
1617185700000|2021-03-31 10:15:00|6388.4|6385.6|6378.5|6375.7|6392.4|6389.6|6376.9|6374.1|1447
1617186000000|2021-03-31 10:20:00|6378|6375.2|6383.9|6381.1|6390.9|6388.1|6369.5|6366.7|1764
1617186300000|2021-03-31 10:25:00|6383.4|6380.6|6386.9|6384.1|6391.4|6388.6|6380.9|6378.1|610
1617186600000|2021-03-31 10:30:00|6386.4|6383.6|6395.4|6392.6|6397.4|6394.6|6382.4|6379.6|879
1617186900000|2021-03-31 10:35:00|6394.9|6392.1|6395.9|6393.1|6396.9|6394.1|6388.9|6386.1|731
1617187200000|2021-03-31 10:40:00|6395.4|6392.6|6395.3|6392.5|6398.9|6396.1|6393.4|6390.6|660
1617187500000|2021-03-31 10:45:00|6394.9|6392.1|6390.3|6387.5|6397.9|6395.1|6389.4|6386.6|139
1617187800000|2021-03-31 10:50:00|6390.4|6387.6|6391.4|6388.6|6392.9|6390.1|6385.4|6382.6|434
1617188100000|2021-03-31 10:55:00|6390.9|6388.1|6393.4|6390.6|6393.4|6390.6|6388.9|6386.1|753
1617188400000|2021-03-31 11:00:00|6393.5|6390.7|6412.8|6410|6413.3|6410.5|6393.5|6390.7|1797
1617188700000|2021-03-31 11:05:00|6412.3|6409.5|6403.8|6401|6412.8|6410|6403.8|6401|650
1617189000000|2021-03-31 11:10:00|6404.3|6401.5|6409.4|6406.6|6409.4|6406.6|6403.8|6401|684
1617189300000|2021-03-31 11:15:00|6409.3|6406.5|6409.8|6407|6413.3|6410.5|6403.3|6400.5|690
1617189600000|2021-03-31 11:20:00|6409.4|6406.6|6405.4|6402.6|6409.4|6406.6|6398.4|6395.6|733
1617189900000|2021-03-31 11:25:00|6404.4|6401.6|6402.9|6400.1|6406.3|6403.5|6395.4|6392.6|1369
1617190200000|2021-03-31 11:30:00|6402.8|6400|6401.8|6399|6405.3|6402.5|6393.9|6391.1|236
1617190500000|2021-03-31 11:35:00|6401.9|6399.1|6398.3|6395.5|6405.3|6402.5|6398.3|6395.5|198
1617190800000|2021-03-31 11:40:00|6399.3|6396.5|6404.8|6402|6405.4|6402.6|6396.8|6394|785
1617191100000|2021-03-31 11:45:00|6405.3|6402.5|6413.8|6411|6418.3|6415.5|6405.3|6402.5|1072
1617191400000|2021-03-31 11:50:00|6414.3|6411.5|6410.4|6407.6|6417.3|6414.5|6407.8|6405|372
1617191700000|2021-03-31 11:55:00|6410.3|6407.5|6411.3|6408.5|6416.3|6413.5|6409.8|6407|450
1617192000000|2021-03-31 12:00:00|6411.8|6409|6405.9|6403.1|6418.3|6415.5|6402.9|6400.1|1388
1617192300000|2021-03-31 12:05:00|6405.4|6402.6|6411.8|6409|6413.9|6411.1|6405.4|6402.6|331
1617192600000|2021-03-31 12:10:00|6412.3|6409.5|6422.8|6420|6423.8|6421|6412.3|6409.5|836
1617192900000|2021-03-31 12:15:00|6422.3|6419.5|6426.8|6424|6430.3|6427.5|6422.3|6419.5|643
1617193200000|2021-03-31 12:20:00|6427.3|6424.5|6420.3|6417.5|6439.3|6436.5|6417.3|6414.5|1326
1617193500000|2021-03-31 12:25:00|6419.4|6416.6|6424.8|6422|6426.3|6423.5|6415.3|6412.5|713
1617193800000|2021-03-31 12:30:00|6424.3|6421.5|6411.3|6408.5|6425.3|6422.5|6409.3|6406.5|892
1617194100000|2021-03-31 12:35:00|6411.8|6409|6396.3|6393.5|6416.3|6413.5|6395.4|6392.6|2533
1617194400000|2021-03-31 12:40:00|6396.4|6393.6|6399.4|6396.6|6401.3|6398.5|6394.4|6391.6|1049
1617194700000|2021-03-31 12:45:00|6399.8|6397|6402.8|6400|6407.3|6404.5|6397.4|6394.6|1194
1617195000000|2021-03-31 12:50:00|6402.3|6399.5|6387.8|6385|6402.3|6399.5|6385.8|6383|1181
1617195300000|2021-03-31 12:55:00|6387.4|6384.6|6394.8|6392|6394.8|6392|6381.3|6378.5|1614
1617195600000|2021-03-31 13:00:00|6395.3|6392.5|6392.8|6390|6403.8|6401|6381.4|6378.6|1585
1617195900000|2021-03-31 13:05:00|6393.3|6390.5|6378.4|6375.6|6397.8|6395|6377.8|6375|841
1617196200000|2021-03-31 13:10:00|6378.3|6375.5|6377.3|6374.5|6379.3|6376.5|6364.3|6361.5|2404
1617196500000|2021-03-31 13:15:00|6377.8|6375|6368.3|6365.5|6385.3|6382.5|6365.8|6363|1680
1617196800000|2021-03-31 13:20:00|6367.8|6365|6366.8|6364|6371.8|6369|6356.3|6350.4|2819
1617197100000|2021-03-31 13:25:00|6366.3|6363.5|6360.3|6357.5|6369.3|6366.5|6352.3|6349.5|3381
1617197400000|2021-03-31 13:30:00|6360.8|6358|6377.8|6375|6386.2|6383.4|6357.3|6354.5|2135
1617197700000|2021-03-31 13:35:00|6378.3|6375.5|6395.7|6392.9|6398.7|6395.9|6377.3|6374.5|1743
1617198000000|2021-03-31 13:40:00|6396.2|6393.4|6395.2|6392.4|6408.2|6405.4|6391.2|6388.4|1189
1617198300000|2021-03-31 13:45:00|6395.3|6392.5|6404.7|6401.9|6408.3|6405.5|6395.3|6392.5|1122
1617198600000|2021-03-31 13:50:00|6404.2|6401.4|6407.7|6404.9|6421.2|6418.4|6397.3|6394.5|1940
1617198900000|2021-03-31 13:55:00|6407.3|6404.5|6404.3|6401.5|6417.7|6414.9|6396.7|6393.9|2176
1617199200000|2021-03-31 14:00:00|6404.8|6402|6399.3|6396.5|6407.3|6404.5|6394.3|6391.5|1132
1617199500000|2021-03-31 14:05:00|6399.2|6396.4|6410.2|6407.4|6421.2|6418.4|6398.8|6396|2097
1617199800000|2021-03-31 14:10:00|6409.7|6406.9|6406.7|6403.9|6411.3|6408.5|6399.3|6396.5|1064
1617200100000|2021-03-31 14:15:00|6407.2|6404.4|6398.8|6396|6411.8|6409|6386.3|6383.5|1695
1617200400000|2021-03-31 14:20:00|6398.3|6395.5|6411.2|6408.4|6416.3|6413.5|6394.8|6392|990
1617200700000|2021-03-31 14:25:00|6411.3|6408.5|6407.7|6404.9|6416.2|6413.4|6404.3|6401.5|970
1617201000000|2021-03-31 14:30:00|6407.8|6405|6408.2|6405.4|6444.4|6437.9|6395.2|6392.4|5328
1617201300000|2021-03-31 14:35:00|6407.7|6404.9|6421.2|6418.4|6428.7|6425.9|6404.2|6401.4|2123
1617201600000|2021-03-31 14:40:00|6421.7|6418.9|6435.7|6432.9|6438.8|6436|6421.3|6418.5|2330
1617201900000|2021-03-31 14:45:00|6436.2|6433.4|6441.7|6438.9|6454.2|6451.4|6435.8|6433|3165
1617202200000|2021-03-31 14:50:00|6442.2|6439.4|6434.2|6431.4|6450.7|6447.9|6432.2|6429.4|1551
1617202500000|2021-03-31 14:55:00|6433.7|6430.9|6439.6|6436.8|6455.1|6452.3|6433.7|6430.9|2307
1617202800000|2021-03-31 15:00:00|6439.7|6436.9|6440.7|6437.9|6456.1|6453.3|6433.2|6430.4|1829
1617203100000|2021-03-31 15:05:00|6440.2|6437.4|6428.3|6425.5|6444.2|6441.4|6422.2|6419.4|3154
1617203400000|2021-03-31 15:10:00|6428.7|6425.9|6445.2|6442.4|6446.2|6443.4|6427.3|6424.5|2033
1617203700000|2021-03-31 15:15:00|6445.6|6442.8|6451.2|6448.4|6457.2|6454.4|6442.7|6439.9|1237
1617204000000|2021-03-31 15:20:00|6451.7|6448.9|6453.7|6450.9|6457.7|6454.9|6447.8|6445|1363
1617204300000|2021-03-31 15:25:00|6454.2|6451.4|6426.8|6424|6456.7|6453.9|6426.3|6423.5|6438
1617204600000|2021-03-31 15:30:00|6427.3|6424.5|6430.8|6428|6437.3|6434.5|6423.3|6420.5|4217
1617204900000|2021-03-31 15:35:00|6430.2|6427.4|6433.8|6431|6438.3|6435.5|6429.3|6426.5|907
1617205200000|2021-03-31 15:40:00|6433.3|6430.5|6431.8|6429|6437.3|6434.5|6424.3|6421.5|681
1617205500000|2021-03-31 15:45:00|6431.3|6428.5|6430.8|6428|6434.8|6432|6427.8|6425|404
1617205800000|2021-03-31 15:50:00|6431.3|6428.5|6423.3|6420.5|6434.3|6431.5|6418.9|6416.1|853
1617206100000|2021-03-31 15:55:00|6424.3|6421.5|6413.8|6411|6427.3|6424.5|6410.3|6407.5|1419
1617206400000|2021-03-31 16:00:00|6413.3|6410.5|6417.3|6414.5|6419.8|6417|6406.8|6404|1363
1617206700000|2021-03-31 16:05:00|6418.3|6415.5|6434.2|6431.4|6435.2|6432.4|6417.3|6414.5|909
1617207000000|2021-03-31 16:10:00|6434.7|6431.9|6432.2|6429.4|6438.2|6435.4|6430.3|6427.5|1468
1617207300000|2021-03-31 16:15:00|6432.3|6429.5|6434.7|6431.9|6436.1|6433.3|6430.2|6427.4|512
1617207600000|2021-03-31 16:20:00|6435.2|6432.4|6432.2|6429.4|6438.7|6435.9|6431.2|6428.4|586
1617207900000|2021-03-31 16:25:00|6432.1|6429.3|6432.2|6429.4|6439.2|6436.4|6431.2|6428.4|884
1617208200000|2021-03-31 16:30:00|6433.1|6430.3|6439.7|6436.9|6441.1|6438.3|6432.2|6429.4|911
1617208500000|2021-03-31 16:35:00|6440.1|6437.3|6448.2|6445.4|6449.2|6446.4|6439.2|6436.4|718
1617208800000|2021-03-31 16:40:00|6449.1|6446.3|6455.2|6452.4|6456.2|6453.4|6448.2|6445.4|428
1617209100000|2021-03-31 16:45:00|6454.7|6451.9|6435.2|6432.4|6455.2|6452.4|6431.7|6428.9|969
1617209400000|2021-03-31 16:50:00|6435.7|6432.9|6436.2|6433.4|6440.7|6437.9|6432.7|6429.9|427
1617209700000|2021-03-31 16:55:00|6435.8|6433|6431.2|6428.4|6436.7|6433.9|6428.2|6425.4|438
1617210000000|2021-03-31 17:00:00|6432.2|6429.4|6420.7|6417.9|6435.2|6432.4|6418.2|6415.4|1370
1617210300000|2021-03-31 17:05:00|6420.2|6417.4|6400.2|6397.4|6421.2|6418.4|6399.3|6396.5|2714
1617210600000|2021-03-31 17:10:00|6400.3|6397.5|6412.2|6409.4|6412.3|6409.5|6400.3|6397.5|1360
1617210900000|2021-03-31 17:15:00|6411.7|6408.9|6385.2|6382.4|6411.7|6408.9|6377.2|6374.4|1962
1617211200000|2021-03-31 17:20:00|6384.3|6381.5|6397.2|6394.4|6401.1|6398.3|6380.2|6377.4|1715
1617211500000|2021-03-31 17:25:00|6396.3|6393.5|6367.2|6364.4|6397.7|6394.9|6366.2|6363.4|2104
1617211800000|2021-03-31 17:30:00|6366.7|6363.9|6358.8|6356|6382.3|6378.9|6357.3|6354.5|2744
1617212100000|2021-03-31 17:35:00|6358.7|6355.9|6366.7|6363.9|6373.3|6370.5|6358.7|6355.9|925
1617212400000|2021-03-31 17:40:00|6367.2|6364.4|6359.3|6356.5|6367.8|6365|6352.3|6349.5|1283
1617212700000|2021-03-31 17:45:00|6358.8|6356|6286.3|6283.5|6362.2|6359.4|6279.3|6276.5|10021
1617213000000|2021-03-31 17:50:00|6285.8|6283|6309.7|6306.9|6315.3|6312.5|6271.3|6268.5|5396
1617213300000|2021-03-31 17:55:00|6308.8|6306|6325.7|6322.9|6355.4|6349|6304.3|6301.5|4479
1617213600000|2021-03-31 18:00:00|6326.2|6323.4|6328.7|6325.9|6338.7|6335.9|6319.2|6316.4|1761
1617213900000|2021-03-31 18:05:00|6328.2|6325.4|6308.2|6305.4|6334.2|6331.4|6292.2|6289.4|2886
1617214200000|2021-03-31 18:10:00|6307.7|6304.9|6296.3|6293.5|6313.2|6310.4|6294.8|6292|2544
1617214500000|2021-03-31 18:15:00|6295.8|6293|6314.7|6311.9|6319.7|6316.9|6285.3|6282.5|3447
1617214800000|2021-03-31 18:20:00|6314.2|6311.4|6274.8|6272|6322.7|6319.9|6260.3|6256.9|4454
1617215100000|2021-03-31 18:25:00|6274.3|6271.5|6273.3|6270.5|6292.2|6289.4|6259.3|6256.5|9635
1617215400000|2021-03-31 18:30:00|6273.7|6270.9|6271.3|6268.5|6288.8|6286|6267.8|6265|1919
1617215700000|2021-03-31 18:35:00|6270.8|6268|6255.7|6252.9|6273.7|6270.9|6252.3|6249.5|2240
1617216000000|2021-03-31 18:40:00|6256.3|6253.5|6270.3|6267.5|6278.3|6275.5|6255.8|6253|1059
1617216300000|2021-03-31 18:45:00|6270.7|6267.9|6270.3|6267.5|6277|6273.4|6265.3|6262.5|679
1617216600000|2021-03-31 18:50:00|6270.7|6267.9|6267.7|6264.9|6271.8|6269|6265.3|6262.5|619
1617216900000|2021-03-31 18:55:00|6267.8|6265|6280.7|6277.9|6285.2|6282.4|6267.3|6264.5|894
1617217200000|2021-03-31 19:00:00|6281.2|6278.4|6283.6|6280.8|6283.6|6280.8|6272.2|6269.4|657
1617217500000|2021-03-31 19:05:00|6284.6|6281.8|6287.6|6284.8|6293.1|6290.3|6283.6|6280.8|751
1617217800000|2021-03-31 19:10:00|6287.7|6284.9|6283.7|6280.9|6288.6|6285.8|6280.2|6277.4|253
1617218100000|2021-03-31 19:15:00|6284.2|6281.4|6288.1|6285.3|6291.1|6288.3|6283.7|6280.9|233
1617218400000|2021-03-31 19:20:00|6287.6|6284.8|6290.6|6287.8|6292.2|6289.4|6287.1|6284.3|483
1617218700000|2021-03-31 19:25:00|6290.7|6287.9|6287.2|6284.4|6291.6|6288.8|6287.2|6284.4|92
1617219000000|2021-03-31 19:30:00|6287.7|6284.9|6287.1|6284.3|6292.2|6289.4|6287.1|6284.3|539
1617219300000|2021-03-31 19:35:00|6287.6|6284.8|6285.1|6282.3|6291.6|6288.8|6283.7|6280.9|320
1617219600000|2021-03-31 19:40:00|6284.7|6281.9|6276.7|6273.9|6285.2|6282.4|6272.7|6269.9|887
1617219900000|2021-03-31 19:45:00|6277.2|6274.4|6283.7|6280.9|6285.2|6282.4|6276.7|6273.9|63
1617220200000|2021-03-31 19:50:00|6284.7|6281.9|6289.7|6286.9|6290.7|6287.9|6283.7|6280.9|112
1617220500000|2021-03-31 19:55:00|6289.2|6286.4|6289.7|6286.9|6292.2|6289.4|6288.3|6285.5|197
1617220800000|2021-03-31 20:00:00|6290.2|6287.4|6290.2|6287.4|6292.2|6289.4|6287.7|6284.9|225
1617221100000|2021-03-31 20:05:00|6291.6|6288.8|6291.2|6288.4|6292.2|6289.4|6289.2|6286.4|164
1617221400000|2021-03-31 20:10:00|6291.6|6288.8|6290.7|6287.9|6292.2|6289.4|6290.2|6287.4|148
1617221700000|2021-03-31 20:15:00|6290.2|6287.4|6290.2|6287.4|6290.7|6287.9|6288.2|6285.4|46
1617222000000|2021-03-31 20:20:00|6289.7|6286.9|6289.2|6286.4|6291.2|6288.4|6286.2|6283.4|90
1617222300000|2021-03-31 20:25:00|6288.7|6285.9|6290.7|6287.9|6292.2|6289.4|6288.7|6285.9|45
1617222600000|2021-03-31 20:30:00|6290.2|6287.4|6292.2|6289.4|6292.2|6289.4|6286.7|6283.9|102
1617222900000|2021-03-31 20:35:00|6293.2|6290.4|6292.6|6289.8|6297.2|6294.4|6288.7|6285.9|213
1617223200000|2021-03-31 20:40:00|6293.1|6290.3|6288.7|6285.9|6293.2|6290.4|6287.6|6284.8|86
1617223500000|2021-03-31 20:45:00|6288.6|6285.8|6286.1|6283.3|6295.1|6292.3|6284.1|6281.3|162
1617223800000|2021-03-31 20:50:00|6286.6|6283.8|6295.1|6292.3|6296.6|6293.8|6286.6|6281.3|122
1617224100000|2021-03-31 20:55:00|6295.6|6292.8|6301.6|6298.8|6307.3|6303.3|6295.6|6292.8|301
1617224400000|2021-03-31 21:00:00|6301.7|6298.9|6302.7|6292.7|6306.2|6298.9|6299.7|6289.7|3
1617224700000|2021-03-31 21:05:00|6303.2|6293.2|6301.7|6291.7|6305.2|6298.7|6300.2|6290.2|5
1617225000000|2021-03-31 21:10:00|6301.4|6291.4|6302.2|6292.2|6302.2|6292.2|6293.1|6290.2|33
1617225300000|2021-03-31 21:15:00|6304.7|6294.7|6302.2|6292.2|6304.7|6294.7|6302.2|6292.2|2
1617225600000|2021-03-31 21:20:00|6301.2|6291.2|6300.7|6290.7|6301.2|6291.2|6300.2|6290.2|8
1617225900000|2021-03-31 21:25:00|6301.2|6291.2|6301.2|6291.2|6303.7|6293.7|6299.7|6289.7|0
1617226200000|2021-03-31 21:30:00|6300.7|6290.7|6303.7|6293.7|6303.7|6293.7|6300.2|6290.2|3
1617226500000|2021-03-31 21:35:00|6304.2|6294.2|6305.2|6295.2|6305.2|6295.2|6304.2|6294.2|6
1617226800000|2021-03-31 21:40:00|6302.6|6298.6|6305.7|6295.7|6307.7|6299.8|6302.1|6295.7|11
1617227100000|2021-03-31 21:45:00|6306.2|6296.2|6305.6|6302.8|6306.7|6302.8|6305.5|6296.2|4
1617227400000|2021-03-31 21:50:00|6304.1|6301.3|6304.7|6294.7|6305.2|6301.3|6304.1|6294.2|10
1617227700000|2021-03-31 21:55:00|6305.1|6295.1|6306.2|6296.2|6306.7|6303.3|6298.1|6291.7|7
1617235200000|2021-04-01 00:00:00|6312|6309.2|6310.4|6307.6|6323.1|6320.1|6309.9|6307.1|301
1617235500000|2021-04-01 00:05:00|6309.9|6307.1|6312.4|6309.6|6313.5|6310.6|6294.5|6290.1|233
1617235800000|2021-04-01 00:10:00|6312|6309.2|6309.4|6306.6|6313.4|6310.6|6305|6302.2|144
1617236100000|2021-04-01 00:15:00|6309.5|6306.7|6316|6313.2|6318.6|6314.7|6307|6304.2|87
1617236400000|2021-04-01 00:20:00|6315.6|6312.8|6293.6|6290.8|6315.6|6312.8|6290.1|6287.3|500
1617236700000|2021-04-01 00:25:00|6293.2|6290.4|6294.7|6290.7|6303.7|6299.9|6290.1|6287.3|533
1617237000000|2021-04-01 00:30:00|6294.6|6291.8|6299.1|6296.3|6300.7|6297.8|6284.6|6281.7|179
1617237300000|2021-04-01 00:35:00|6297.8|6293.8|6300.6|6297.8|6303.6|6299.7|6292.6|6289.8|298
1617237600000|2021-04-01 00:40:00|6301.5|6298.7|6298.6|6295.8|6302.6|6299.8|6296.6|6293.7|31
1617237900000|2021-04-01 00:45:00|6298.7|6294.7|6300.7|6296.7|6302.1|6299.3|6294.6|6291.8|19
1617238200000|2021-04-01 00:50:00|6300.6|6297.8|6303.6|6300.8|6305.7|6302.3|6298.6|6295.7|163
1617238500000|2021-04-01 00:55:00|6304.5|6301.7|6302.5|6299.7|6307|6304.2|6300.5|6297.6|168
1617238800000|2021-04-01 01:00:00|6301.6|6298.8|6306.4|6303.6|6319.6|6315.7|6300.5|6297.6|717
1617239100000|2021-04-01 01:05:00|6305.5|6302.7|6294.5|6290.5|6305.9|6303.1|6289.5|6283.2|290
1617239400000|2021-04-01 01:10:00|6293.5|6290.7|6302.4|6299.6|6308|6303.5|6293.4|6290.6|319
1617239700000|2021-04-01 01:15:00|6302.5|6298.5|6304.3|6301.5|6307.5|6304.5|6299.4|6295.9|332
1617240000000|2021-04-01 01:20:00|6304.4|6300.4|6311.8|6309|6312.3|6309|6303.3|6300.4|200
1617240300000|2021-04-01 01:25:00|6311.7|6308.9|6302.2|6299.4|6311.7|6308.9|6301.3|6298.3|293
1617240600000|2021-04-01 01:30:00|6301.7|6298.9|6298.3|6294.3|6303.3|6299.9|6296.7|6293.9|184
1617240900000|2021-04-01 01:35:00|6298.1|6295.3|6306.2|6303.4|6313.3|6310.4|6298.1|6294.3|183
1617241200000|2021-04-01 01:40:00|6305.2|6302.4|6303.3|6300.5|6309.3|6306.4|6303.2|6300.3|72
1617241500000|2021-04-01 01:45:00|6303.2|6300.4|6304.2|6301.4|6309.2|6306.4|6301.2|6298.3|106
1617241800000|2021-04-01 01:50:00|6303.7|6300.9|6306.2|6303.4|6310.2|6307.4|6303.7|6300.9|74
1617242100000|2021-04-01 01:55:00|6307.3|6303.3|6304.2|6301.4|6316.7|6313.9|6303.7|6300.9|362
1617242400000|2021-04-01 02:00:00|6305.2|6302.4|6306.2|6303.4|6308.3|6305.4|6304.2|6301.3|79
1617242700000|2021-04-01 02:05:00|6305.7|6302.9|6308.2|6305.4|6315.2|6312.4|6305.7|6302.9|104
1617243000000|2021-04-01 02:10:00|6307.2|6304.4|6304.2|6301.4|6307.2|6304.4|6299.7|6296.9|130
1617243300000|2021-04-01 02:15:00|6305.3|6301.3|6303.2|6300.4|6308.3|6305.4|6302.2|6299.4|174
1617243600000|2021-04-01 02:20:00|6304.7|6301.9|6308.2|6305.4|6309.2|6305.9|6302.2|6299.3|163
1617243900000|2021-04-01 02:25:00|6307.2|6304.4|6307.2|6304.4|6310.3|6307.4|6304.7|6301.9|182
1617244200000|2021-04-01 02:30:00|6306.7|6303.9|6295.2|6291.2|6308.6|6305.8|6294.1|6291.2|648
1617244500000|2021-04-01 02:35:00|6294.2|6291.4|6287.1|6284.3|6298.2|6294.3|6284.6|6281.8|174
1617244800000|2021-04-01 02:40:00|6286.6|6283.8|6287.1|6284.3|6288.1|6285.3|6280.6|6277.8|239
1617245100000|2021-04-01 02:45:00|6286.6|6283.8|6286.1|6283.3|6286.7|6283.8|6279.6|6276.7|411
1617245400000|2021-04-01 02:50:00|6285.1|6282.3|6287.2|6284.4|6287.3|6284.4|6279.6|6276.8|186
1617245700000|2021-04-01 02:55:00|6287.6|6284.8|6288.1|6285.3|6289.3|6286.3|6280.1|6277.3|222
1617246000000|2021-04-01 03:00:00|6288.2|6284.2|6294.1|6291.3|6296.6|6293.8|6286.1|6282.2|95
1617246300000|2021-04-01 03:05:00|6295|6292.2|6296.6|6293.8|6297.6|6294.8|6294.6|6291.8|87
1617246600000|2021-04-01 03:10:00|6297.1|6294.3|6294.1|6291.3|6305.1|6302.3|6292.6|6289.8|201
1617246900000|2021-04-01 03:15:00|6293.1|6290.3|6301.2|6297.2|6303.1|6300.3|6292.2|6289.4|47
1617247200000|2021-04-01 03:20:00|6301.1|6298.3|6297.1|6294.3|6301.6|6298.8|6294.1|6291.2|98
1617247500000|2021-04-01 03:25:00|6295.6|6292.8|6286.7|6283.9|6296.1|6293.3|6285.2|6282.4|279
1617247800000|2021-04-01 03:30:00|6287.2|6284.4|6283.7|6280.9|6287.7|6284.9|6283.7|6280.9|220
1617248100000|2021-04-01 03:35:00|6282.7|6279.9|6290.2|6287.4|6292.3|6289.4|6282.7|6279.9|287
1617248400000|2021-04-01 03:40:00|6291.2|6288.4|6290.2|6287.4|6293.2|6290.4|6289.2|6286.4|7
1617248700000|2021-04-01 03:45:00|6291.3|6287.3|6293.1|6290.3|6293.1|6290.3|6287.2|6284.4|130
1617249000000|2021-04-01 03:50:00|6294.2|6290.2|6296.1|6293.3|6298.1|6295.3|6293.1|6290.2|35
1617249300000|2021-04-01 03:55:00|6294.1|6291.3|6300.3|6296.3|6300.3|6297.4|6292.6|6289.3|175
1617249600000|2021-04-01 04:00:00|6300.2|6297.4|6307.1|6304.3|6307.1|6304.3|6299.2|6296.3|170
1617249900000|2021-04-01 04:05:00|6306.2|6303.4|6303.2|6300.4|6308.1|6305.3|6302.1|6299.3|147
1617250200000|2021-04-01 04:10:00|6303.1|6300.3|6302.1|6299.3|6304.3|6300.4|6301.1|6298.2|36
1617250500000|2021-04-01 04:15:00|6302.2|6299.4|6299.7|6296.9|6303.6|6300.8|6293.7|6290.9|459
1617250800000|2021-04-01 04:20:00|6298.3|6295.5|6294.7|6291.9|6300.2|6297.3|6292.7|6289.9|330
1617251100000|2021-04-01 04:25:00|6294.6|6291.8|6286.1|6283.3|6294.7|6291.8|6281.2|6278.4|1965
1617251400000|2021-04-01 04:30:00|6287.2|6283.2|6307.5|6304.7|6311.5|6308.7|6283.6|6280.8|2107
1617251700000|2021-04-01 04:35:00|6306.1|6302.1|6303|6300.2|6307.5|6304.7|6301|6298.1|425
1617252000000|2021-04-01 04:40:00|6301.5|6298.7|6302|6299.2|6302.5|6299.7|6297.5|6294.7|663
1617252300000|2021-04-01 04:45:00|6302.5|6299.7|6309.9|6307.1|6313.4|6310.6|6302|6299.2|348
1617252600000|2021-04-01 04:50:00|6309.4|6306.6|6309.9|6307.1|6312|6309.1|6305|6302.2|112
1617252900000|2021-04-01 04:55:00|6310|6307.2|6304.9|6302.1|6311|6307.6|6300.9|6298.1|304
1617253200000|2021-04-01 05:00:00|6305.1|6301.1|6306.4|6303.6|6307|6304.1|6300.9|6298.1|45
1617253500000|2021-04-01 05:05:00|6306.9|6304.1|6301.9|6299.1|6306.9|6304.1|6300|6297.2|325
1617253800000|2021-04-01 05:10:00|6303.9|6301.1|6303|6300.2|6305|6301.2|6298.5|6295.7|193
1617254100000|2021-04-01 05:15:00|6303.9|6301.1|6305.9|6303.1|6311.8|6308.1|6303|6300.2|235
1617254400000|2021-04-01 05:20:00|6305.4|6302.6|6312.9|6310.1|6314|6310.6|6302.9|6300|125
1617254700000|2021-04-01 05:25:00|6315|6311|6309.9|6307.1|6315|6312.1|6308.4|6305.6|75
1617255000000|2021-04-01 05:30:00|6310.3|6307.5|6309.9|6307.1|6311.4|6308.6|6297.5|6294.7|331
1617255300000|2021-04-01 05:35:00|6312.5|6302.5|6315.9|6313.1|6317|6314.1|6306.9|6302.5|185
1617255600000|2021-04-01 05:40:00|6316|6313.2|6313.9|6311.1|6318.9|6316.1|6308.9|6306.1|131
1617255900000|2021-04-01 05:45:00|6315.3|6312.5|6315.9|6313.1|6319.4|6316.6|6309.9|6306.9|184
1617256200000|2021-04-01 05:50:00|6316.3|6313.5|6318.8|6316|6319.9|6317.1|6313.4|6310.6|165
1617256500000|2021-04-01 05:55:00|6318.9|6316.1|6316.8|6314|6318.9|6316.1|6313.4|6310.6|109
1617256800000|2021-04-01 06:00:00|6316.9|6314.1|6321.8|6319|6322.3|6319.5|6313.4|6310.6|259
1617257100000|2021-04-01 06:05:00|6322.3|6319.5|6318.3|6315.5|6322.3|6319.5|6317.3|6314.5|88
1617257400000|2021-04-01 06:10:00|6317.3|6314.5|6318.8|6316|6322.3|6319.5|6314.3|6311.5|46
1617257700000|2021-04-01 06:15:00|6319.3|6316.5|6333.3|6330.5|6335.8|6333|6317.3|6314.5|478
1617258000000|2021-04-01 06:20:00|6332.8|6330|6339.7|6336.9|6343.2|6340.4|6332.8|6330|352
1617258300000|2021-04-01 06:25:00|6340.2|6337.4|6339.7|6336.9|6345.2|6342.4|6338.2|6335.4|818
1617258600000|2021-04-01 06:30:00|6339.2|6336.4|6349.2|6346.4|6349.2|6346.4|6337.7|6334.9|556
1617258900000|2021-04-01 06:35:00|6348.7|6345.9|6359.7|6356.9|6365.6|6362.8|6348.2|6345.4|1138
1617259200000|2021-04-01 06:40:00|6359.2|6356.4|6360.8|6358|6367.3|6362.9|6359.2|6354.3|1115
1617259500000|2021-04-01 06:45:00|6361.3|6358.5|6349.8|6347|6364.8|6362|6349.3|6345.9|363
1617259800000|2021-04-01 06:50:00|6350.7|6347.9|6345.8|6343|6353.7|6350.9|6339.3|6336.5|425
1617260100000|2021-04-01 06:55:00|6346.9|6342.9|6354.7|6351.9|6355.8|6352.9|6342.8|6340|283
1617260400000|2021-04-01 07:00:00|6355.7|6352.9|6339.3|6336.5|6358.7|6355.9|6336.3|6333.5|820
1617260700000|2021-04-01 07:05:00|6339.4|6336.6|6332.7|6329.9|6342.3|6339.5|6331.8|6329|476
1617261000000|2021-04-01 07:10:00|6333.2|6330.4|6342.2|6339.4|6343.8|6341|6331.3|6328.5|331
1617261300000|2021-04-01 07:15:00|6342.7|6339.9|6340.7|6337.9|6343.7|6340.9|6329.3|6326.5|444
1617261600000|2021-04-01 07:20:00|6341.2|6338.4|6332.3|6329.5|6344.7|6341.9|6326.3|6323.5|680
1617261900000|2021-04-01 07:25:00|6332.7|6329.9|6324.3|6321.5|6336.8|6334|6318.8|6316|613
1617262200000|2021-04-01 07:30:00|6324.2|6321.4|6339.2|6336.4|6339.3|6336.5|6321.8|6319|551
1617262500000|2021-04-01 07:35:00|6339.3|6336.5|6346.2|6343.4|6349.2|6346.4|6335.2|6332.4|822
1617262800000|2021-04-01 07:40:00|6345.7|6342.9|6356.7|6353.9|6360.7|6357.9|6345.7|6342.9|563
1617263100000|2021-04-01 07:45:00|6357.2|6354.4|6369.7|6366.9|6377.2|6374.4|6356.2|6353.4|1182
1617263400000|2021-04-01 07:50:00|6370.7|6367.9|6399.2|6396.4|6401.2|6398.4|6370.7|6367.9|2650
1617263700000|2021-04-01 07:55:00|6399.1|6396.3|6407|6404.2|6407.1|6404.3|6393.6|6390.8|1594
1617264000000|2021-04-01 08:00:00|6407.9|6405.1|6399.7|6396.9|6422.1|6419.3|6387.7|6384.9|3659
1617264300000|2021-04-01 08:05:00|6399.6|6396.8|6387.2|6384.4|6405.1|6402.3|6382.2|6379.4|1087
1617264600000|2021-04-01 08:10:00|6387.1|6384.3|6380.7|6377.9|6395.2|6392.4|6379.7|6376.9|1140
1617264900000|2021-04-01 08:15:00|6381.2|6378.4|6392.7|6389.9|6397.2|6394.4|6380.2|6377.4|715
1617265200000|2021-04-01 08:20:00|6393.2|6390.4|6397.7|6394.9|6401.7|6398.9|6386.8|6384|849
1617265500000|2021-04-01 08:25:00|6398.2|6395.4|6371.3|6368.5|6399.2|6396.4|6368.7|6365.9|2011
1617265800000|2021-04-01 08:30:00|6371.8|6369|6377.7|6374.9|6384.3|6381.5|6371.8|6369|1149
1617266100000|2021-04-01 08:35:00|6377.8|6375|6370.8|6368|6379.3|6376.5|6368.3|6365.5|944
1617266400000|2021-04-01 08:40:00|6371.8|6369|6364.8|6362|6373.3|6370.5|6360.8|6358|1010
1617266700000|2021-04-01 08:45:00|6366.6|6363.8|6358|6355.2|6374.3|6371.5|6355.5|6352.7|2437
1617267000000|2021-04-01 08:50:00|6358.4|6355.6|6365.9|6363.1|6371|6368|6353.9|6351.1|1010
1617267300000|2021-04-01 08:55:00|6364.9|6362.1|6365.9|6363.1|6368.9|6366.1|6357.4|6354.6|1219
1617267600000|2021-04-01 09:00:00|6364.9|6362.1|6351.4|6348.6|6364.9|6362.1|6349.9|6347|987
1617267900000|2021-04-01 09:05:00|6350.9|6348.1|6368|6365.2|6369|6366.2|6349.9|6347.1|998
1617268200000|2021-04-01 09:10:00|6368.4|6365.6|6376.5|6373.7|6378.5|6375.7|6368.4|6365.6|1151
1617268500000|2021-04-01 09:15:00|6377|6374.2|6379.9|6377.1|6383.3|6380.5|6375.4|6372.6|431
1617268800000|2021-04-01 09:20:00|6380.8|6378|6376.4|6373.6|6384.9|6382.1|6373.9|6371.1|326
1617269100000|2021-04-01 09:25:00|6375.9|6373.1|6367|6364.2|6376.4|6373.6|6364.9|6362.1|532
1617269400000|2021-04-01 09:30:00|6366.5|6363.7|6367.9|6365.1|6374.9|6372.1|6364.9|6362.1|788
1617269700000|2021-04-01 09:35:00|6368.9|6366.1|6369.9|6367.1|6377.4|6374.6|6368.9|6366.1|437
1617270000000|2021-04-01 09:40:00|6370.4|6367.6|6376.4|6373.6|6377.4|6374.6|6367.4|6364.6|811
1617270300000|2021-04-01 09:45:00|6375.4|6372.6|6381.9|6379.1|6383.4|6380.6|6374.4|6371.6|480
1617270600000|2021-04-01 09:50:00|6381.4|6378.6|6388.9|6386.1|6392.4|6389.6|6381.4|6378.6|619
1617270900000|2021-04-01 09:55:00|6389.9|6387.1|6390.9|6388.1|6398.9|6396.1|6385.9|6383.1|451
1617271200000|2021-04-01 10:00:00|6391.4|6388.6|6399.3|6396.5|6403.3|6400.5|6390.9|6388.1|1296
1617271500000|2021-04-01 10:05:00|6399.8|6397|6391.8|6389|6402.8|6400|6387.9|6385.1|937
1617271800000|2021-04-01 10:10:00|6390.8|6388|6403.2|6400.4|6406.2|6403.4|6390.3|6387.5|371
1617272100000|2021-04-01 10:15:00|6402.8|6400|6403.8|6401|6408.7|6405.9|6400.2|6397.4|714
1617272400000|2021-04-01 10:20:00|6404.2|6401.4|6405.3|6402.5|6408.8|6406|6399.7|6396.9|462
1617272700000|2021-04-01 10:25:00|6405.2|6402.4|6402.8|6400|6411.2|6408.4|6401.3|6398.5|386
1617273000000|2021-04-01 10:30:00|6402.7|6399.9|6378.9|6376.1|6404.8|6402|6377|6374.2|1328
1617273300000|2021-04-01 10:35:00|6380.4|6377.6|6377.4|6374.6|6386.4|6383.6|6377.4|6374.6|939
1617273600000|2021-04-01 10:40:00|6376.5|6373.7|6369.9|6367.1|6377.8|6375|6368.4|6365.6|698
1617273900000|2021-04-01 10:45:00|6370.3|6367.5|6374.8|6372|6377.3|6374.5|6368.4|6365.6|408
1617274200000|2021-04-01 10:50:00|6374.3|6371.5|6372.8|6370|6378.3|6375.5|6367.8|6365|519
1617274500000|2021-04-01 10:55:00|6373.3|6370.5|6360.9|6358.1|6373.8|6371|6360.4|6357.6|757
1617274800000|2021-04-01 11:00:00|6361.4|6358.6|6340|6337.2|6361.4|6358.6|6335|6332.2|3562
1617275100000|2021-04-01 11:05:00|6339.5|6336.7|6332.5|6329.7|6340.5|6337.7|6317.6|6314.8|4241
1617275400000|2021-04-01 11:10:00|6333|6330.2|6317.1|6314.3|6336|6333.2|6315.2|6312.4|1993
1617275700000|2021-04-01 11:15:00|6316.6|6313.8|6285.2|6282.4|6317.6|6314.8|6248.7|6245.9|7476
1617276000000|2021-04-01 11:20:00|6285.7|6282.9|6277.3|6274.5|6295.6|6292.8|6271.8|6269|3693
1617276300000|2021-04-01 11:25:00|6276.8|6274|6293.7|6290.9|6300.2|6297.4|6248.8|6246|6942
1617276600000|2021-04-01 11:30:00|6293.3|6289.3|6297.2|6294.4|6306.2|6303.2|6283.8|6281|3874
1617276900000|2021-04-01 11:35:00|6297.1|6294.3|6297|6294.2|6303|6300.2|6287.2|6284.4|1885
1617277200000|2021-04-01 11:40:00|6296.6|6293.8|6287.1|6284.3|6302.6|6299.8|6284.6|6281.8|815
1617277500000|2021-04-01 11:45:00|6286.6|6283.8|6282.1|6279.3|6299.6|6294.2|6276.2|6273.4|1602
1617277800000|2021-04-01 11:50:00|6281.7|6278.9|6289.1|6286.3|6301|6298.2|6280.2|6277.4|984
1617278100000|2021-04-01 11:55:00|6288.6|6285.8|6289.2|6286.4|6292.6|6289.8|6287.6|6284.8|493
1617278400000|2021-04-01 12:00:00|6289.1|6286.3|6289.1|6286.3|6298.6|6295.8|6273.7|6270.9|1240
1617278700000|2021-04-01 12:05:00|6288.6|6285.8|6274.6|6271.8|6292.1|6289.3|6272.7|6269.8|960
1617279000000|2021-04-01 12:10:00|6275.1|6272.3|6291.1|6288.3|6297.5|6294.7|6274.6|6271.8|621
1617279300000|2021-04-01 12:15:00|6290.6|6287.8|6294.1|6291.3|6307.5|6304.7|6290.6|6287.8|1097
1617279600000|2021-04-01 12:20:00|6295.5|6292.7|6300.1|6297.3|6305.2|6302.3|6285.7|6282.9|742
1617279900000|2021-04-01 12:25:00|6299.6|6296.8|6311.1|6308.3|6326|6323.2|6295.6|6292.8|5324
1617280200000|2021-04-01 12:30:00|6308.1|6305.3|6316.5|6313.7|6322|6319.2|6300.6|6297.8|1428
1617280500000|2021-04-01 12:35:00|6315.5|6312.7|6309|6306.2|6323.5|6320.7|6304.5|6301.7|1537
1617280800000|2021-04-01 12:40:00|6309.1|6305.1|6340|6337.2|6344.5|6341.7|6306.5|6303.7|1365
1617281100000|2021-04-01 12:45:00|6340.5|6337.7|6366|6363.2|6393.4|6390.6|6337.5|6334.7|3926
1617281400000|2021-04-01 12:50:00|6365.6|6362.8|6367.5|6364.7|6390.7|6385.5|6363.5|6359.7|2054
1617281700000|2021-04-01 12:55:00|6367.6|6364.8|6357.7|6354.9|6369.5|6366.7|6340.7|6337.9|2587
1617282000000|2021-04-01 13:00:00|6358.7|6355.9|6381.1|6378.3|6384.6|6381.8|6356.7|6353.9|2253
1617282300000|2021-04-01 13:05:00|6380.7|6377.9|6383.1|6380.3|6391.6|6388.8|6372.6|6369.8|1689
1617282600000|2021-04-01 13:10:00|6383.6|6380.8|6411|6408.2|6415|6412.2|6382.1|6379.3|2212
1617282900000|2021-04-01 13:15:00|6410|6407.2|6398.1|6395.3|6421|6418.2|6390.1|6387.3|2975
1617283200000|2021-04-01 13:20:00|6398.5|6395.7|6391.2|6388.4|6409.7|6406.9|6385.5|6382.7|5913
1617283500000|2021-04-01 13:25:00|6391.7|6388.9|6412.3|6409.5|6413.7|6410.9|6391.7|6388.9|1578
1617283800000|2021-04-01 13:30:00|6411.3|6408.5|6392.8|6390|6418.7|6415.9|6391.4|6388.6|2393
1617284100000|2021-04-01 13:35:00|6392.3|6389.5|6359|6356.2|6399.3|6396.5|6352.1|6349.3|5043
1617284400000|2021-04-01 13:40:00|6359.9|6357.1|6366.5|6363.7|6375.8|6373|6354|6351.2|4119
1617284700000|2021-04-01 13:45:00|6366.4|6363.6|6351.8|6349|6370.8|6368|6346.9|6344.1|3132
1617285000000|2021-04-01 13:50:00|6351.9|6349.1|6366.6|6363.8|6379.7|6376.9|6350.2|6347.4|3032
1617285300000|2021-04-01 13:55:00|6366.2|6363.4|6365.2|6362.4|6392.5|6389.7|6360.1|6357.3|3457
1617285600000|2021-04-01 14:00:00|6366.7|6363.9|6389.4|6386.6|6392.4|6389.6|6357.2|6354.3|4243
1617285900000|2021-04-01 14:05:00|6389|6386.2|6386.5|6383.7|6396|6393.2|6385.4|6382.6|1287
1617286200000|2021-04-01 14:10:00|6386.6|6383.8|6386|6383.2|6399|6396.2|6384.5|6381.7|976
1617286500000|2021-04-01 14:15:00|6386.4|6383.6|6385.1|6382.3|6387.5|6384.7|6377.1|6374.3|1885
1617286800000|2021-04-01 14:20:00|6385.6|6382.8|6395.1|6392.3|6397.6|6394.8|6382.1|6379.3|1446
1617287100000|2021-04-01 14:25:00|6394.6|6391.8|6390.1|6387.3|6397.6|6394.8|6384.1|6381.2|1346
1617287400000|2021-04-01 14:30:00|6391.2|6387.2|6330.8|6328|6395.1|6392.3|6323.1|6320.3|10057
1617287700000|2021-04-01 14:35:00|6330.7|6327.9|6295.9|6293.1|6344.7|6341.9|6285.8|6283|7339
1617288000000|2021-04-01 14:40:00|6296.4|6293.6|6299.2|6296.4|6301.2|6298.4|6248.8|6245|11676
1617288300000|2021-04-01 14:45:00|6300.1|6297.3|6248.4|6245.6|6304.7|6301.9|6236.4|6233.6|7520
1617288600000|2021-04-01 14:50:00|6248.8|6246|6272.8|6270|6283.4|6280.6|6248.8|6246|5279
1617288900000|2021-04-01 14:55:00|6273.3|6270.5|6317.3|6314.5|6318.4|6315.6|6269.8|6266.4|5209
1617289200000|2021-04-01 15:00:00|6316.8|6314|6352.2|6349.4|6352.3|6349.4|6302.3|6299.5|8243
1617289500000|2021-04-01 15:05:00|6352.1|6349.3|6307.2|6304.4|6368.6|6365.8|6304.9|6299.9|8025
1617289800000|2021-04-01 15:10:00|6306.3|6303.5|6313.1|6310.3|6326.5|6323.7|6302.2|6298.3|3785
1617290100000|2021-04-01 15:15:00|6313.2|6310.4|6271.3|6268.5|6313.2|6310.4|6269.3|6265|4106
1617290400000|2021-04-01 15:20:00|6271.2|6268.4|6252.4|6249.6|6275.8|6273|6251.3|6248.5|3227
1617290700000|2021-04-01 15:25:00|6252.3|6249.5|6265.9|6263.1|6280.3|6277.5|6247.4|6244.6|4672
1617291000000|2021-04-01 15:30:00|6266.4|6263.6|6312.3|6309.5|6316.8|6314|6263.9|6261.1|4662
1617291300000|2021-04-01 15:35:00|6312.8|6310|6300.3|6297.5|6313.8|6311|6289.9|6287.1|2692
1617291600000|2021-04-01 15:40:00|6300.4|6297.6|6314.3|6311.5|6322.8|6320|6300.4|6297.6|1994
1617291900000|2021-04-01 15:45:00|6315.4|6311.4|6314.2|6311.4|6339.2|6336.4|6308.7|6305.9|7450
1617292200000|2021-04-01 15:50:00|6315.1|6312.3|6319.2|6316.4|6334.5|6331.7|6314.7|6311.5|3177
1617292500000|2021-04-01 15:55:00|6320.1|6317.3|6317.2|6314.4|6322.2|6319.4|6307.2|6304.4|3339
1617292800000|2021-04-01 16:00:00|6316.4|6313.6|6344.2|6341.4|6346.7|6343.9|6313.3|6310.5|2515
1617293100000|2021-04-01 16:05:00|6344.3|6341.5|6370.3|6367.5|6384.7|6381.9|6343.8|6341|4351
1617293400000|2021-04-01 16:10:00|6370.2|6367.4|6350.1|6347.3|6376.6|6373.8|6347.1|6344.3|2830
1617293700000|2021-04-01 16:15:00|6350.6|6347.8|6372.2|6369.4|6382.7|6379.9|6350.2|6347.4|2158
1617294000000|2021-04-01 16:20:00|6372.1|6369.3|6376.1|6373.3|6379|6376.2|6361.2|6358.4|2244
1617294300000|2021-04-01 16:25:00|6375.6|6372.8|6385.1|6382.3|6402.4|6399.6|6375.1|6372.3|3923
1617294600000|2021-04-01 16:30:00|6385.6|6382.8|6386.5|6383.7|6395|6392.2|6382.1|6379.3|2082
1617294900000|2021-04-01 16:35:00|6387|6384.2|6369.6|6366.8|6389.4|6386.6|6363.1|6360.2|2760
1617295200000|2021-04-01 16:40:00|6370.5|6367.7|6378.5|6375.7|6386.9|6384.1|6370.5|6367.7|2028
1617295500000|2021-04-01 16:45:00|6379|6376.2|6399.8|6397|6401.4|6398.6|6378.4|6375.6|3189
1617295800000|2021-04-01 16:50:00|6400.3|6397.5|6383.9|6381.1|6400.3|6397.5|6380.5|6377.7|1193
1617296100000|2021-04-01 16:55:00|6384.4|6381.6|6387.9|6385.1|6399.8|6397|6382.4|6379.6|974
1617296400000|2021-04-01 17:00:00|6387.8|6385|6400.8|6398|6407.4|6404.6|6386.9|6384.1|2702
1617296700000|2021-04-01 17:05:00|6400.9|6398.1|6427.8|6425|6432.8|6430|6394.9|6392.1|3534
1617297000000|2021-04-01 17:10:00|6427.4|6424.6|6436.6|6433.8|6440.1|6437.3|6423.2|6420.4|3136
1617297300000|2021-04-01 17:15:00|6436.7|6433.9|6426.8|6424|6438.2|6435.4|6424.1|6420.4|1739
1617297600000|2021-04-01 17:20:00|6427.7|6424.9|6460.1|6457.3|6463.9|6461.1|6426.8|6424|3458
1617297900000|2021-04-01 17:25:00|6459.6|6456.8|6476|6473.2|6480|6477.2|6459.5|6456.7|3245
1617298200000|2021-04-01 17:30:00|6474.9|6472.1|6483.6|6480.8|6495.1|6492.3|6474|6471.2|4306
1617298500000|2021-04-01 17:35:00|6484.6|6481.8|6483.6|6480.8|6491.1|6488.3|6477.1|6474.3|2487
1617298800000|2021-04-01 17:40:00|6484.5|6481.7|6464.7|6461.9|6487.1|6484.3|6464.2|6461.4|2322
1617299100000|2021-04-01 17:45:00|6465.2|6462.4|6484.5|6481.7|6494.2|6487.2|6465.2|6462.4|2676
1617299400000|2021-04-01 17:50:00|6485|6482.2|6488.5|6485.7|6504|6501.2|6485|6482.2|2990
1617299700000|2021-04-01 17:55:00|6486.6|6483.8|6488|6485.2|6497|6494.2|6482.6|6479.8|1516
1617300000000|2021-04-01 18:00:00|6487.1|6484.3|6494.4|6491.6|6497|6494.2|6481.5|6478.6|2405
1617300300000|2021-04-01 18:05:00|6494.9|6492.1|6508.3|6505.5|6510.3|6507.5|6492.9|6490.1|2301
1617300600000|2021-04-01 18:10:00|6508.2|6505.4|6499.8|6497|6513.8|6511|6493.3|6490.5|2042
1617300900000|2021-04-01 18:15:00|6500.3|6497.5|6485.9|6483.1|6503.8|6501|6483.5|6480.7|3011
1617301200000|2021-04-01 18:20:00|6486.8|6484|6487.5|6484.7|6496.4|6493.6|6475.6|6472.6|4615
1617301500000|2021-04-01 18:25:00|6487.7|6483.7|6480.7|6477.9|6499.6|6496.8|6474.3|6471.5|11582
1617301800000|2021-04-01 18:30:00|6480.3|6477.5|6453.7|6450.9|6480.7|6477.9|6449.3|6446.5|3015
1617302100000|2021-04-01 18:35:00|6453.8|6451|6462.8|6460|6473.1|6470.3|6453.8|6451|1953
1617302400000|2021-04-01 18:40:00|6463.8|6461|6458.8|6456|6469.7|6466.9|6455.8|6453|784
1617302700000|2021-04-01 18:45:00|6459.7|6456.9|6468.7|6465.9|6468.7|6465.9|6457.2|6454.4|508
1617303000000|2021-04-01 18:50:00|6469.6|6466.8|6473.2|6470.4|6476.6|6473.8|6467.2|6464.4|459
1617303300000|2021-04-01 18:55:00|6472.7|6469.9|6470.1|6467.3|6475.6|6472.8|6470.1|6467.3|248
1617303600000|2021-04-01 19:00:00|6471.4|6468.6|6470.5|6467.7|6479|6476.2|6470|6467.2|238
1617303900000|2021-04-01 19:05:00|6470.1|6467.3|6469.1|6466.3|6471.5|6468.7|6462.6|6459.8|387
1617304200000|2021-04-01 19:10:00|6468.6|6465.8|6470|6467.2|6470.5|6467.7|6464.7|6461.9|163
1617304500000|2021-04-01 19:15:00|6469.5|6466.7|6461.1|6458.3|6473|6470.2|6460.6|6457.8|297
1617304800000|2021-04-01 19:20:00|6460.7|6457.9|6462.6|6459.8|6463.5|6460.7|6456.6|6453.8|258
1617305100000|2021-04-01 19:25:00|6461.7|6458.9|6460.6|6457.8|6465.6|6462.8|6460.6|6457.8|170
1617305400000|2021-04-01 19:30:00|6461.1|6458.3|6460.1|6457.3|6467.1|6464.3|6460.1|6457.3|276
1617305700000|2021-04-01 19:35:00|6460.6|6457.8|6458.6|6455.8|6462|6459.2|6457.1|6454.3|84
1617306000000|2021-04-01 19:40:00|6459|6456.2|6459.6|6456.8|6459.6|6456.8|6456|6453.2|87
1617306300000|2021-04-01 19:45:00|6460|6457.2|6462.1|6459.3|6464.1|6461.3|6456.7|6453.9|148
1617306600000|2021-04-01 19:50:00|6461.2|6458.4|6456.2|6453.4|6462.1|6459.3|6456.2|6453.4|316
1617306900000|2021-04-01 19:55:00|6457.2|6454.4|6459.2|6456.4|6459.7|6456.9|6454.2|6451.4|285
1617307200000|2021-04-01 20:00:00|6460.7|6456.7|6460.7|6457.9|6462.7|6459.9|6458.7|6455.9|197
1617307500000|2021-04-01 20:05:00|6461.2|6458.4|6462.7|6459.9|6465.2|6462.4|6460.2|6457.4|94
1617307800000|2021-04-01 20:10:00|6462.2|6459.4|6462.7|6459.9|6463.8|6460.9|6459.7|6456.9|84
1617308100000|2021-04-01 20:15:00|6461.7|6458.9|6462.7|6459.9|6463.7|6460.9|6459.2|6456.4|71
1617308400000|2021-04-01 20:20:00|6463.2|6460.4|6466.2|6463.4|6467.7|6464.9|6462.7|6459.9|115
1617308700000|2021-04-01 20:25:00|6465.7|6462.9|6466.6|6463.8|6467.1|6464.3|6463.2|6460.4|61
1617309000000|2021-04-01 20:30:00|6466.7|6463.9|6466.2|6463.4|6467.7|6464.9|6465.7|6462.9|15
1617309300000|2021-04-01 20:35:00|6464.8|6460.8|6461.2|6458.4|6465.2|6462.4|6461.2|6458.4|63
1617309600000|2021-04-01 20:40:00|6460.2|6457.4|6459.7|6456.9|6462.7|6459.4|6459.2|6456.4|79
1617309900000|2021-04-01 20:45:00|6461.1|6458.3|6462.8|6458.8|6467.2|6464.4|6459.2|6455.8|209
1617310200000|2021-04-01 20:50:00|6466.3|6456.3|6462.8|6458.8|6466.4|6462.5|6459.2|6454.2|188
1617310500000|2021-04-01 20:55:00|6462.9|6458.9|6465.9|6455.9|6467.8|6463.4|6460.2|6454.4|208
1617310800000|2021-04-01 21:00:00|6466.3|6456.3|6463.8|6461|6466.4|6461|6461.8|6456.3|5
1617311100000|2021-04-01 21:05:00|||||||||1
1617311400000|2021-04-01 21:10:00|6463.7|6460.9|6464.2|6461.4|6470.3|6461.4|6463.7|6458.3|4
1617311700000|2021-04-01 21:15:00|6468.8|6466|6470.7|6460.7|6473.8|6467.4|6468.8|6459.8|43
1617312000000|2021-04-01 21:20:00|6472.2|6462.2|6470.7|6460.7|6472.2|6468.3|6470.5|6460.7|3
1617312300000|2021-04-01 21:25:00|6471.7|6461.7|6467.7|6457.7|6471.7|6461.7|6467.7|6457.7|0
1617312600000|2021-04-01 21:30:00|6469.1|6459.1|6471.2|6461.2|6471.2|6461.2|6469.1|6459.1|0
1617312900000|2021-04-01 21:35:00|6470.6|6460.6|6468.7|6458.7|6470.6|6460.8|6460.8|6454.8|14
1617313200000|2021-04-01 21:40:00|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6468.7|6458.7|0
1617313500000|2021-04-01 21:45:00|6470.1|6460.1|6470.2|6460.2|6470.2|6460.2|6470.1|6460.1|0
1617313800000|2021-04-01 21:50:00|6467.7|6463.7|6468.7|6458.7|6469.3|6463.7|6467.7|6458.7|0
1617314100000|2021-04-01 21:55:00|6468.6|6458.6|6466.7|6456.7|6469.2|6459.2|6466.7|6456.7|5
1617573600000|2021-04-04 22:00:00|6463.8|6453.8|6457.4|6453.4|6464.8|6454.8|6420.5|6415.1|1304
1617573900000|2021-04-04 22:05:00|6456.4|6453.6|6452.3|6442.3|6467.7|6461.3|6444.9|6442.1|298
1617574200000|2021-04-04 22:10:00|6451.9|6441.9|6452.3|6448.3|6460|6454.3|6450.1|6441.8|109
1617574500000|2021-04-04 22:15:00|6453.8|6443.8|6444.4|6440.4|6455.9|6450.4|6443.4|6437.9|20
1617574800000|2021-04-04 22:20:00|6444.6|6441.8|6437.3|6433.3|6445.4|6441.8|6429.2|6423.8|107
1617575100000|2021-04-04 22:25:00|6437.4|6433.4|6441.3|6437.3|6443.8|6439.4|6437.3|6433.4|63
1617575400000|2021-04-04 22:30:00|6439.3|6436.5|6444|6441.2|6444.8|6441.2|6438.8|6434.7|33
1617575700000|2021-04-04 22:35:00|6446.8|6436.8|6448.2|6444.2|6451.7|6446.3|6443.1|6436.6|67
1617576000000|2021-04-04 22:40:00|6448.3|6444.3|6443.4|6439.4|6448.6|6444.5|6440.1|6434.6|16
1617576300000|2021-04-04 22:45:00|6443.3|6439.3|6448.2|6444.2|6454.7|6448.2|6443.3|6436.9|21
1617576600000|2021-04-04 22:50:00|6447.4|6443.4|6455.7|6445.7|6455.7|6448.4|6446.1|6443.1|16
1617576900000|2021-04-04 22:55:00|6453.1|6449.1|6453.6|6450.8|6453.6|6450.8|6453.1|6449.1|61
1617577200000|2021-04-04 23:00:00|6453.7|6450.9|6455.2|6452.4|6455.7|6452.9|6453.7|6450.9|47
1617577500000|2021-04-04 23:05:00|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|53
1617577800000|2021-04-04 23:10:00|6457.1|6454.3|6466|6463.2|6473.6|6468.2|6457.1|6454.3|78
1617578100000|2021-04-04 23:15:00|6466.1|6463.3|6471|6467|6471|6467|6459.7|6454.7|69
1617578400000|2021-04-04 23:20:00|6471.1|6467.1|6462.1|6459.3|6473.7|6467.1|6462.1|6458.7|22
1617578700000|2021-04-04 23:25:00|6463.1|6459.1|6466.6|6463.8|6468.2|6465.3|6462.1|6456.6|15
1617579000000|2021-04-04 23:30:00|6468.6|6465.8|6470|6466|6474.1|6468.2|6467.1|6462.7|53
1617579300000|2021-04-04 23:35:00|6470.1|6466.1|6470.2|6466.2|6473.6|6468.2|6468.6|6463.6|9
1617579600000|2021-04-04 23:40:00|6470.1|6467.3|6469.1|6466.3|6470.2|6467.3|6467|6464.1|15
1617579900000|2021-04-04 23:45:00|6469.2|6465.2|6463.9|6461.1|6470.1|6466.4|6463.9|6461|48
1617580200000|2021-04-04 23:50:00|6464.4|6461.6|6462.9|6460.1|6464.4|6461.6|6462.8|6459|43
1617580500000|2021-04-04 23:55:00|6463|6459|6458.9|6456.1|6463.5|6460.6|6457.4|6452.2|43
1617580800000|2021-04-05 00:00:00|6459.3|6456.5|6452.9|6450.1|6466.1|6463.1|6451.5|6448.1|110
1617581100000|2021-04-05 00:05:00|6455.3|6452.5|6447.8|6445|6455.7|6452.9|6443.3|6440.5|124
1617581400000|2021-04-05 00:10:00|6448|6444|6442.9|6438.9|6448|6445|6434.3|6431.5|113
1617581700000|2021-04-05 00:15:00|6442.8|6440|6454.8|6452|6457.8|6455|6441.8|6438.9|111
1617582000000|2021-04-05 00:20:00|6455.8|6453|6456.7|6453.9|6458.8|6455.8|6454.6|6450.8|58
1617582300000|2021-04-05 00:25:00|6457.5|6454.7|6465.7|6462.9|6467.2|6464.4|6457.5|6454.7|49
1617582600000|2021-04-05 00:30:00|6465.6|6462.8|6464.6|6461.8|6466.8|6463.8|6460.8|6457.8|94
1617582900000|2021-04-05 00:35:00|6464.7|6461.9|6465.7|6462.9|6467.6|6464.8|6464.7|6461.8|80
1617583200000|2021-04-05 00:40:00|6465.6|6462.8|6459.7|6456.9|6465.6|6462.8|6458.2|6455.4|49
1617583500000|2021-04-05 00:45:00|6459.6|6456.8|6460.6|6457.8|6463.2|6460.4|6454.8|6451.8|40
1617583800000|2021-04-05 00:50:00|6460.7|6456.7|6465.7|6462.9|6470.2|6467.4|6457.7|6454.9|180
1617584100000|2021-04-05 00:55:00|6466.8|6462.8|6460.5|6457.7|6466.8|6463.8|6459.6|6456.8|32
1617584400000|2021-04-05 01:00:00|6460.7|6457.9|6459.6|6456.8|6460.7|6457.9|6457.6|6454.6|25
1617584700000|2021-04-05 01:05:00|6460.4|6457.6|6454.7|6451.9|6464.8|6460.8|6452.8|6449.4|147
1617585000000|2021-04-05 01:10:00|6454.9|6450.9|6449.9|6447.1|6454.9|6451.9|6449.9|6447.1|19
1617585300000|2021-04-05 01:15:00|6449.8|6447|6447.8|6445|6449.8|6447|6444.4|6441.6|79
1617585600000|2021-04-05 01:20:00|6448.4|6445.6|6444|6441.2|6448.4|6445.6|6439|6436.1|218
1617585900000|2021-04-05 01:25:00|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6438.1|6435.3|70
1617586200000|2021-04-05 01:30:00|6443|6440.2|6443.1|6440.3|6447.1|6444.1|6441.5|6438.7|135
1617586500000|2021-04-05 01:35:00|6443|6440.2|6451.2|6447.2|6453.1|6450.3|6443|6440.2|116
1617586800000|2021-04-05 01:40:00|6451|6448.2|6447.1|6444.3|6453.1|6449.3|6445.1|6442.1|69
1617587100000|2021-04-05 01:45:00|6448|6445.2|6447.9|6445.1|6448|6445.2|6445.1|6442.3|32
1617587400000|2021-04-05 01:50:00|6448|6445.2|6441|6438.2|6448|6445.2|6438.5|6435.7|114
1617587700000|2021-04-05 01:55:00|6442|6439.2|6443|6440.2|6445.1|6442.1|6441|6438|43
1617588000000|2021-04-05 02:00:00|6442.5|6439.7|6447.9|6445.1|6448.9|6445.3|6436.7|6433.9|171
1617588300000|2021-04-05 02:05:00|6448.2|6444.2|6439|6436.2|6448.2|6445.2|6439|6436.2|124
1617588600000|2021-04-05 02:10:00|6439.1|6436.3|6434.1|6431.3|6440.1|6437.3|6431.2|6428.3|108
1617588900000|2021-04-05 02:15:00|6435.1|6432.3|6434.1|6431.3|6437.3|6434.3|6432.8|6430|16
1617589200000|2021-04-05 02:20:00|6434.3|6430.3|6431.2|6428.4|6434.6|6431.8|6431.2|6428.2|35
1617589500000|2021-04-05 02:25:00|6432.2|6429.4|6435.1|6432.3|6436.1|6433.3|6432.2|6429.4|17
1617589800000|2021-04-05 02:30:00|6435.5|6432.7|6430.7|6427.9|6437.2|6433.4|6430.7|6427.9|28
1617590100000|2021-04-05 02:35:00|6430.8|6428|6434.7|6431.9|6434.7|6431.9|6430.7|6427.9|74
1617590400000|2021-04-05 02:40:00|6435.9|6433.1|6436.1|6433.3|6437.1|6434.3|6435.6|6432.8|27
1617590700000|2021-04-05 02:45:00|6436.2|6433.4|6436.1|6433.3|6436.2|6433.4|6435.6|6432.8|40
1617591000000|2021-04-05 02:50:00|6435.7|6432.9|6437.1|6434.3|6438|6435.2|6431.6|6428.8|103
1617591300000|2021-04-05 02:55:00|6437.9|6435.1|6440.9|6438.1|6440.9|6438.1|6436.1|6433.1|25
1617591600000|2021-04-05 03:00:00|6440.5|6437.7|6439|6436.2|6442.1|6439.2|6439|6436.2|11
1617591900000|2021-04-05 03:05:00|6439.4|6436.6|6439.9|6437.1|6441.4|6438.6|6439|6436.2|20
1617592200000|2021-04-05 03:10:00|6440|6437.2|6438.9|6436.1|6440.4|6437.6|6438.4|6435.6|12
1617592500000|2021-04-05 03:15:00|6438.5|6435.7|6439.4|6436.6|6439.4|6436.6|6437.5|6434.7|18
1617592800000|2021-04-05 03:20:00|6439.5|6436.7|6438.9|6436.1|6439.5|6436.7|6438.4|6435.6|27
1617593100000|2021-04-05 03:25:00|6438.5|6435.7|6437|6434.2|6438.9|6436.1|6436.4|6433.6|26
1617593400000|2021-04-05 03:30:00|6436.4|6433.6|6430.9|6428.1|6436.4|6433.6|6430.5|6427.7|33
1617593700000|2021-04-05 03:35:00|6431|6428.2|6432.5|6429.7|6432.5|6429.7|6430.5|6427.7|72
1617594000000|2021-04-05 03:40:00|6432|6429.2|6433.5|6430.7|6434.5|6431.7|6431.6|6428.8|20
1617594300000|2021-04-05 03:45:00|6433.1|6430.3|6427.1|6424.3|6433.1|6430.3|6421.1|6418.2|344
1617594600000|2021-04-05 03:50:00|6426.9|6424.1|6423.6|6420.8|6426.9|6424.1|6423.2|6420.2|68
1617594900000|2021-04-05 03:55:00|6423.8|6421|6418.1|6415.3|6425.1|6422.3|6416.6|6413.8|86
1617595200000|2021-04-05 04:00:00|6417.7|6414.9|6418.6|6415.8|6424.6|6421.8|6417.2|6414.2|96
1617595500000|2021-04-05 04:05:00|6418.1|6415.3|6417.1|6414.3|6419.1|6416.3|6416.6|6413.3|104
1617595800000|2021-04-05 04:10:00|6417|6414.2|6418.6|6415.8|6418.8|6416|6416|6413.2|29
1617596100000|2021-04-05 04:15:00|6416.5|6413.7|6418.1|6415.3|6418.5|6415.7|6414.5|6411.7|55
1617596400000|2021-04-05 04:20:00|6418.5|6415.7|6418.5|6415.7|6419.5|6416.7|6415.6|6412.8|181
1617596700000|2021-04-05 04:25:00|6418.1|6415.3|6418.1|6415.3|6418.5|6415.7|6416.5|6413.7|16
1617597000000|2021-04-05 04:30:00|6418|6415.2|6423|6420.2|6424|6421.2|6416.1|6413.2|112
1617597300000|2021-04-05 04:35:00|6422|6419.2|6422|6419.2|6422.5|6419.7|6421|6418.2|15
1617597600000|2021-04-05 04:40:00|6421.5|6418.7|6420.4|6417.6|6422.9|6420.1|6417.5|6414.7|100
1617597900000|2021-04-05 04:45:00|6420.5|6417.7|6421|6418.2|6421.5|6418.7|6419|6416.2|58
1617598200000|2021-04-05 04:50:00|6420.5|6417.7|6424.5|6421.7|6424.5|6421.7|6420.5|6417.7|59
1617598500000|2021-04-05 04:55:00|6424|6421.2|6422.1|6419.3|6425.5|6422.7|6422.1|6419.3|53
1617598800000|2021-04-05 05:00:00|6420.5|6417.7|6423.5|6420.7|6426|6423.2|6420.5|6417.7|67
1617599100000|2021-04-05 05:05:00|6423|6420.2|6416.6|6413.8|6423|6420.2|6416.5|6413.7|68
1617599400000|2021-04-05 05:10:00|6416.5|6413.7|6417.5|6414.7|6420.5|6417.7|6416.5|6413.7|42
1617599700000|2021-04-05 05:15:00|6416.5|6413.7|6416.2|6413.4|6419|6416.2|6414.5|6411.7|88
1617600000000|2021-04-05 05:20:00|6416.6|6413.8|6416.2|6413.4|6416.7|6413.9|6412.2|6409.4|259
1617600300000|2021-04-05 05:25:00|6416.6|6413.8|6414.7|6411.9|6416.7|6413.9|6414.2|6411.4|19
1617600600000|2021-04-05 05:30:00|6414.6|6411.8|6412.2|6409.4|6414.6|6411.8|6410.2|6407.4|64
1617600900000|2021-04-05 05:35:00|6412.7|6409.9|6414.3|6411.5|6415.4|6412.4|6411.2|6408.4|17
1617601200000|2021-04-05 05:40:00|6414.7|6411.9|6412.7|6409.9|6416.3|6413.5|6411.7|6408.9|26
1617601500000|2021-04-05 05:45:00|6412.2|6409.4|6409.1|6406.3|6412.2|6409.4|6404.9|6402.1|178
1617601800000|2021-04-05 05:50:00|6409.2|6406.4|6405.3|6402.5|6409.2|6406.4|6403.7|6400.9|211
1617602100000|2021-04-05 05:55:00|6405.2|6402.4|6401.3|6398.5|6405.2|6402.4|6399.6|6396.8|208
1617602400000|2021-04-05 06:00:00|6400.7|6397.9|6390.2|6387.4|6400.7|6397.9|6385.3|6382.5|365
1617602700000|2021-04-05 06:05:00|6390.3|6387.5|6383.2|6380.4|6390.3|6387.5|6380.7|6377.9|298
1617603000000|2021-04-05 06:10:00|6383.7|6380.9|6384.4|6381.6|6390.7|6387.9|6380.2|6377.4|206
1617603300000|2021-04-05 06:15:00|6384.3|6381.5|6386.3|6383.5|6387.2|6384.4|6382.3|6379.5|223
1617603600000|2021-04-05 06:20:00|6386.5|6382.5|6386.8|6384|6391.2|6388.4|6382.4|6379.6|222
1617603900000|2021-04-05 06:25:00|6385.6|6382.8|6393.6|6390.8|6393.6|6390.8|6384.4|6381.6|90
1617604200000|2021-04-05 06:30:00|6393.3|6390.5|6395.1|6392.3|6396.3|6393.3|6387.1|6384.3|191
1617604500000|2021-04-05 06:35:00|6394.7|6391.9|6393.2|6390.4|6399.4|6396.6|6392.3|6389.3|197
1617604800000|2021-04-05 06:40:00|6392.7|6389.9|6397.3|6394.5|6397.8|6395|6388.8|6386|77
1617605100000|2021-04-05 06:45:00|6396.8|6394|6398.8|6396|6398.8|6396|6393.8|6391|69
1617605400000|2021-04-05 06:50:00|6399.2|6396.4|6401.3|6398.5|6403.7|6400.9|6398.6|6395.8|137
1617605700000|2021-04-05 06:55:00|6402.1|6399.3|6400.2|6397.4|6402.6|6399.8|6396.6|6393.8|233
1617606000000|2021-04-05 07:00:00|6400.1|6397.3|6385.6|6382.8|6400.6|6397.8|6381.7|6378.9|413
1617606300000|2021-04-05 07:05:00|6385.2|6382.4|6397.2|6394.4|6399.6|6396.8|6378.7|6375.9|581
1617606600000|2021-04-05 07:10:00|6396.6|6393.8|6388.2|6385.4|6397.2|6394.4|6387.7|6384.9|184
1617606900000|2021-04-05 07:15:00|6387.7|6384.9|6392.7|6389.9|6393.2|6390.4|6380.7|6377.9|316
1617607200000|2021-04-05 07:20:00|6392.8|6390|6396.1|6393.3|6399|6396.2|6392.2|6389.4|234
1617607500000|2021-04-05 07:25:00|6396.2|6393.4|6399.6|6396.8|6400.6|6397.8|6383.2|6380.4|252
1617607800000|2021-04-05 07:30:00|6399.2|6396.4|6409|6406.2|6411.3|6408.5|6398.1|6395.3|509
1617608100000|2021-04-05 07:35:00|6409.2|6406.4|6418.2|6415.4|6422.2|6419.4|6409.1|6406.3|930
1617608400000|2021-04-05 07:40:00|6417.8|6415|6411.8|6409|6417.8|6415|6409.7|6406.9|243
1617608700000|2021-04-05 07:45:00|6411.6|6408.8|6413.8|6411|6418.6|6415.8|6410.2|6407.4|324
1617609000000|2021-04-05 07:50:00|6413.7|6410.9|6411.2|6408.4|6415.8|6413|6406.8|6404|183
1617609300000|2021-04-05 07:55:00|6411.5|6408.7|6401.2|6398.4|6411.5|6408.7|6397.6|6394.8|713
1617609600000|2021-04-05 08:00:00|6401|6398.2|6373.6|6370.8|6402.1|6399.3|6368.2|6365.4|1411
1617609900000|2021-04-05 08:05:00|6373.2|6370.4|6368.6|6365.8|6377.6|6374.8|6365.9|6363.1|651
1617610200000|2021-04-05 08:10:00|6367.6|6364.8|6362.7|6359.9|6370.6|6367.8|6359.9|6357.1|713
1617610500000|2021-04-05 08:15:00|6362.8|6360|6363.2|6360.4|6366.2|6363.4|6351.8|6349|1033
1617610800000|2021-04-05 08:20:00|6363.6|6360.8|6364.7|6361.9|6368.2|6365.4|6356.6|6353.8|837
1617611100000|2021-04-05 08:25:00|6364.6|6361.8|6354.8|6352|6364.6|6361.8|6345.8|6343|2135
1617611400000|2021-04-05 08:30:00|6353.7|6350.9|6355.2|6352.4|6363.4|6360.6|6347.9|6345.1|2367
1617611700000|2021-04-05 08:35:00|6354.8|6352|6370.8|6368|6372.6|6369.8|6352.9|6350.1|1868
1617612000000|2021-04-05 08:40:00|6370.4|6367.6|6354.8|6352|6372.8|6370|6351.8|6349|968
1617612300000|2021-04-05 08:45:00|6354.4|6351.6|6356|6353.2|6357.3|6354.3|6349.6|6345.7|604
1617612600000|2021-04-05 08:50:00|6356.4|6353.6|6348.1|6345.3|6358.4|6355.6|6345.6|6342.8|315
1617612900000|2021-04-05 08:55:00|6348.5|6345.7|6333.1|6330.3|6348.5|6345.7|6326.7|6323.9|1316
1617613200000|2021-04-05 09:00:00|6332.7|6329.9|6331.1|6328.3|6333.5|6330.7|6322.2|6319.3|699
1617613500000|2021-04-05 09:05:00|6331.3|6328.5|6340|6337.2|6342.5|6339.7|6327.1|6324.3|557
1617613800000|2021-04-05 09:10:00|6339.5|6336.7|6337.6|6334.8|6341.5|6338.7|6332.6|6329.8|308
1617614100000|2021-04-05 09:15:00|6337.8|6335|6335.1|6332.3|6341.7|6338.9|6333.1|6330.3|766
1617614400000|2021-04-05 09:20:00|6334.7|6331.9|6335.7|6332.9|6337.1|6334.3|6328.2|6325.4|676
1617614700000|2021-04-05 09:25:00|6334.6|6331.8|6350.1|6347.3|6350.6|6347.8|6330.7|6327.9|885
1617615000000|2021-04-05 09:30:00|6349.7|6346.9|6361.9|6359.1|6367|6359.8|6348.5|6345.7|1161
1617615300000|2021-04-05 09:35:00|6361.1|6358.3|6358.3|6355.5|6361.3|6358.5|6354.5|6351.7|517
1617615600000|2021-04-05 09:40:00|6358.1|6355.3|6355.3|6352.5|6359.8|6357|6353.3|6350.5|117
1617615900000|2021-04-05 09:45:00|6354.5|6351.7|6351.8|6349|6354.5|6351.7|6349.3|6346.5|217
1617616200000|2021-04-05 09:50:00|6351.9|6349.1|6355.3|6352.5|6355.8|6353|6350.3|6347.5|358
1617616500000|2021-04-05 09:55:00|6355.1|6352.3|6340.5|6337.7|6355.1|6352.3|6339.1|6336.3|243
1617616800000|2021-04-05 10:00:00|6339.7|6336.9|6338.5|6335.7|6344.5|6341.7|6336.6|6333.8|356
1617617100000|2021-04-05 10:05:00|6337.5|6334.7|6339.5|6336.7|6342.5|6339.7|6335.6|6332.8|150
1617617400000|2021-04-05 10:10:00|6339.4|6336.6|6342|6339.2|6342|6339.2|6329.5|6326.7|107
1617617700000|2021-04-05 10:15:00|6341.6|6338.8|6350.5|6347.7|6351.9|6349.1|6339.5|6336.7|149
1617618000000|2021-04-05 10:20:00|6350.1|6347.3|6355.5|6352.7|6357.1|6354.3|6349.6|6346.8|90
1617618300000|2021-04-05 10:25:00|6355.9|6353.1|6357.5|6354.7|6361.3|6358.5|6355.9|6353.1|91
1617618600000|2021-04-05 10:30:00|6359.5|6356.7|6352.5|6349.7|6360.5|6357.7|6351.1|6348.3|77
1617618900000|2021-04-05 10:35:00|6352.4|6349.6|6356.9|6354.1|6361.4|6358.6|6352.4|6349.6|227
1617619200000|2021-04-05 10:40:00|6357.4|6354.6|6359.8|6357|6363.4|6360.6|6356.7|6353.9|88
1617619500000|2021-04-05 10:45:00|6358.4|6355.6|6360|6357.2|6361|6358.2|6353.7|6350.9|60
1617619800000|2021-04-05 10:50:00|6359.7|6356.9|6361|6358.2|6361|6358.2|6354.4|6351.6|86
1617620100000|2021-04-05 10:55:00|6360.9|6358.1|6361.4|6358.6|6367.4|6364.6|6357|6354.2|363
1617620400000|2021-04-05 11:00:00|6361.5|6358.7|6369.9|6367.1|6374.4|6371.6|6360.3|6357|231
1617620700000|2021-04-05 11:05:00|6369.5|6366.7|6365.5|6362.7|6374.8|6372|6364.6|6361.8|199
1617621000000|2021-04-05 11:10:00|6365.6|6362.8|6370.9|6368.1|6372.4|6369.6|6364|6361.2|167
1617621300000|2021-04-05 11:15:00|6371|6368.2|6373.1|6370.3|6374.6|6371.8|6365.4|6362.6|116
1617621600000|2021-04-05 11:20:00|6373.2|6370.4|6366.6|6363.8|6373.6|6370.8|6364.7|6361.9|128
1617621900000|2021-04-05 11:25:00|6367|6364.2|6363.2|6360.4|6368|6365.2|6360.2|6357.4|112
1617622200000|2021-04-05 11:30:00|6363|6360.2|6364.6|6361.8|6366.6|6363.8|6353.7|6350.9|328
1617622500000|2021-04-05 11:35:00|6364.1|6361.3|6363.1|6360.3|6367.1|6364.3|6361.2|6358.4|234
1617622800000|2021-04-05 11:40:00|6363.2|6360.4|6349.2|6346.4|6363.6|6360.8|6345.6|6342.8|149
1617623100000|2021-04-05 11:45:00|6348.2|6345.4|6321.2|6318.4|6350.6|6347.8|6304.6|6301.8|2818
1617623400000|2021-04-05 11:50:00|6322|6319.2|6305.2|6302.4|6322|6319.2|6295.2|6292.4|2366
1617623700000|2021-04-05 11:55:00|6305.1|6302.3|6310.6|6307.8|6312.1|6309.3|6298.9|6296.1|644
1617624000000|2021-04-05 12:00:00|6309.8|6307|6317.6|6314.8|6318.1|6315.3|6304.5|6301.7|640
1617624300000|2021-04-05 12:05:00|6317.5|6314.7|6314.5|6311.7|6318.1|6315.3|6305.6|6302.8|665
1617624600000|2021-04-05 12:10:00|6314.6|6311.8|6314.6|6311.8|6316|6313.2|6303.7|6300.9|629
1617624900000|2021-04-05 12:15:00|6314.1|6311.3|6321.6|6318.8|6323.6|6320.8|6311|6308.2|442
1617625200000|2021-04-05 12:20:00|6321.7|6318.9|6329|6326.2|6331.6|6328.8|6318|6315.2|282
1617625500000|2021-04-05 12:25:00|6328.6|6325.8|6334|6331.2|6334.1|6331.3|6324.1|6321.3|194
1617625800000|2021-04-05 12:30:00|6333.6|6330.8|6353|6350.2|6353.5|6350.7|6330.6|6327.8|1205
1617626100000|2021-04-05 12:35:00|6352.6|6349.8|6365.4|6362.6|6367.5|6364.7|6346.6|6343.8|1155
1617626400000|2021-04-05 12:40:00|6365.7|6362.9|6364.3|6361.5|6378|6371.8|6356.5|6353.7|757
1617626700000|2021-04-05 12:45:00|6364|6361.2|6366.3|6363.5|6372.3|6369.5|6363.3|6360.5|302
1617627000000|2021-04-05 12:50:00|6366|6363.2|6385.8|6383|6392.7|6389.9|6361.5|6358.7|1018
1617627300000|2021-04-05 12:55:00|6385.7|6382.9|6372.6|6369.8|6392.3|6389.5|6371.4|6368.6|739
1617627600000|2021-04-05 13:00:00|6372.4|6369.6|6330.8|6328|6373.6|6370.8|6323.3|6320.5|2669
1617627900000|2021-04-05 13:05:00|6329.8|6327|6322.9|6320.1|6330.2|6327.4|6313|6310.2|1318
1617628200000|2021-04-05 13:10:00|6323|6320.2|6329.5|6326.7|6331.4|6328.6|6306.8|6304|2215
1617628500000|2021-04-05 13:15:00|6330.2|6327.4|6335.9|6333.1|6342.7|6339.9|6318.5|6315.7|1706
1617628800000|2021-04-05 13:20:00|6336.3|6333.5|6343.3|6340.5|6345.8|6343|6332.9|6330.1|661
1617629100000|2021-04-05 13:25:00|6342.7|6339.9|6351.1|6348.3|6353.1|6350.3|6334.6|6331.8|736
1617629400000|2021-04-05 13:30:00|6351.7|6348.9|6344.7|6341.9|6359|6355.2|6333.3|6330.5|989
1617629700000|2021-04-05 13:35:00|6345.1|6342.3|6334.3|6331.5|6345.1|6342.3|6331.8|6329|1113
1617630000000|2021-04-05 13:40:00|6334.2|6331.4|6324.3|6321.5|6345.1|6342.3|6323.3|6320.5|1270
1617630300000|2021-04-05 13:45:00|6324.7|6321.9|6333.2|6330.4|6336.7|6333.9|6313.8|6310.9|829
1617630600000|2021-04-05 13:50:00|6332.3|6329.5|6352.5|6349.7|6355.1|6352.3|6327.5|6324.7|1361
1617630900000|2021-04-05 13:55:00|6351.7|6348.9|6338.3|6335.5|6357.5|6354.7|6330.8|6328|824
1617631200000|2021-04-05 14:00:00|6338.2|6335.4|6326.1|6323.3|6338.2|6335.4|6320.3|6317.5|914
1617631500000|2021-04-05 14:05:00|6326.3|6323.5|6315.9|6313.1|6327.1|6324.3|6314.2|6311.4|1347
1617631800000|2021-04-05 14:10:00|6315.5|6312.7|6324.2|6321.4|6330.1|6327.3|6306.3|6303.5|1760
1617632100000|2021-04-05 14:15:00|6324.1|6321.3|6316.6|6313.8|6324.5|6321.7|6312.6|6309.8|820
1617632400000|2021-04-05 14:20:00|6316.8|6314|6310.1|6307.3|6322.5|6319.7|6305.7|6302.3|1663
1617632700000|2021-04-05 14:25:00|6310.3|6307.5|6308.7|6305.9|6324.5|6321.7|6307.7|6304.9|741
1617633000000|2021-04-05 14:30:00|6309.1|6306.3|6300.8|6298|6320.1|6317.3|6300.8|6298|964
1617633300000|2021-04-05 14:35:00|6300.7|6297.9|6313.5|6310.7|6315.9|6313.1|6294.6|6291.8|1517
1617633600000|2021-04-05 14:40:00|6313.1|6310.3|6324.9|6322.1|6330.3|6327.5|6308.6|6305.8|959
1617633900000|2021-04-05 14:45:00|6325|6322.2|6307.6|6304.8|6327.5|6324.7|6306.5|6303.7|1098
1617634200000|2021-04-05 14:50:00|6307.5|6304.7|6304.9|6302.1|6308|6305.2|6294.4|6291.6|1717
1617634500000|2021-04-05 14:55:00|6304.4|6301.6|6267.5|6264.7|6305.5|6302.7|6264.9|6262.1|3562
1617634800000|2021-04-05 15:00:00|6266.7|6263.9|6273.7|6270.9|6280.6|6277.8|6261.8|6259|3370
1617635100000|2021-04-05 15:05:00|6273.6|6270.8|6271.1|6268.3|6280.1|6277.3|6267.7|6264.9|1568
1617635400000|2021-04-05 15:10:00|6270.7|6267.9|6284.3|6281.5|6288.4|6285.6|6266.6|6263.8|1548
1617635700000|2021-04-05 15:15:00|6283.3|6280.5|6262.6|6259.8|6283.3|6280.5|6260.6|6257.8|2044
1617636000000|2021-04-05 15:20:00|6262.2|6259.4|6276.2|6273.4|6283.2|6280.4|6255.3|6252.5|2259
1617636300000|2021-04-05 15:25:00|6275.8|6273|6283.7|6280.9|6285.4|6282.6|6268.9|6266.1|1838
1617636600000|2021-04-05 15:30:00|6283.2|6280.4|6279.2|6276.4|6287.2|6284.4|6277.3|6274.5|1132
1617636900000|2021-04-05 15:35:00|6279.1|6276.3|6270.8|6268|6279.6|6276.8|6266.1|6263.3|935
1617637200000|2021-04-05 15:40:00|6271.2|6268.4|6264.3|6261.5|6271.2|6268.4|6255.1|6252.3|2119
1617637500000|2021-04-05 15:45:00|6264.4|6261.6|6250.1|6247.3|6264.4|6261.6|6247.8|6245|3780
1617637800000|2021-04-05 15:50:00|6250.6|6247.8|6245.6|6242.8|6260.6|6257.8|6245.6|6242.8|935
1617638100000|2021-04-05 15:55:00|6246.6|6243.8|6259.1|6256.3|6262.5|6259.7|6245.6|6242.8|857
1617638400000|2021-04-05 16:00:00|6258.7|6255.9|6258.8|6256|6262.4|6259.6|6248.1|6245.3|916
1617638700000|2021-04-05 16:05:00|6258.4|6255.6|6260.4|6257.6|6264.3|6261.5|6254.9|6252.1|524
1617639000000|2021-04-05 16:10:00|6260.8|6258|6244.5|6241.7|6264.3|6261.5|6244.5|6241.7|1235
1617639300000|2021-04-05 16:15:00|6244.9|6242.1|6220.7|6217.9|6251|6248.2|6214.7|6211.9|3406
1617639600000|2021-04-05 16:20:00|6220.6|6217.8|6187.8|6185|6220.6|6217.8|6181.8|6179|5281
1617639900000|2021-04-05 16:25:00|6188|6185.2|6182.8|6180|6200.6|6197.8|6181.7|6178.9|2247
1617640200000|2021-04-05 16:30:00|6183.2|6180.4|6166.7|6163.9|6185.7|6182.9|6160.8|6158|3014
1617640500000|2021-04-05 16:35:00|6166.8|6164|6151.8|6149|6170.2|6167.4|6144.7|6141.9|2966
1617640800000|2021-04-05 16:40:00|6152.3|6149.5|6150.8|6148|6160.3|6157.5|6144.7|6141.9|1853
1617641100000|2021-04-05 16:45:00|6150.7|6147.9|6145.6|6142.8|6154.6|6151.8|6144.5|6141.7|3446
1617641400000|2021-04-05 16:50:00|6145.7|6142.9|6149|6146.2|6154.3|6151.5|6144.5|6141.7|2120
1617641700000|2021-04-05 16:55:00|6148.6|6145.8|6127.6|6124.8|6149.6|6146.8|6125.2|6122.4|3372
1617642000000|2021-04-05 17:00:00|6128.4|6125.6|6133|6130.2|6137.6|6134.8|6119.6|6116.8|2197
1617642300000|2021-04-05 17:05:00|6132.6|6129.8|6167.4|6164.6|6170.4|6167.6|6125.6|6122.8|3014
1617642600000|2021-04-05 17:10:00|6167.7|6164.9|6153.4|6150.6|6169.4|6166.6|6147.5|6144.7|1105
1617642900000|2021-04-05 17:15:00|6153.7|6150.9|6177.5|6174.7|6179|6175.1|6151.7|6148.9|2354
1617643200000|2021-04-05 17:20:00|6177.4|6174.6|6168.6|6165.8|6185|6182.2|6168.6|6165.8|1573
1617643500000|2021-04-05 17:25:00|6169.5|6166.7|6161|6158.2|6173.5|6170.7|6155.2|6152.4|3678
1617643800000|2021-04-05 17:30:00|6160.6|6157.8|6180.6|6177.8|6184.6|6181.8|6155|6152.2|1802
1617644100000|2021-04-05 17:35:00|6180.5|6177.7|6172.9|6170.1|6181.1|6178.3|6169.6|6166.8|950
1617644400000|2021-04-05 17:40:00|6173.4|6170.6|6178.9|6176.1|6180.1|6177.3|6165.6|6162.8|830
1617644700000|2021-04-05 17:45:00|6178.6|6175.8|6188.9|6186.1|6196.9|6194.1|6177.2|6174.4|1033
1617645000000|2021-04-05 17:50:00|6189.2|6186.4|6189.1|6186.3|6198.9|6196.1|6183.6|6180.8|723
1617645300000|2021-04-05 17:55:00|6188.9|6186.1|6195.5|6192.7|6202.4|6199.6|6185.5|6182.7|857
1617645600000|2021-04-05 18:00:00|6195.2|6192.4|6207.9|6205.1|6215.3|6212.5|6185|6182.2|2605
1617645900000|2021-04-05 18:05:00|6207.5|6204.7|6205.7|6202.9|6215.4|6212.6|6200.5|6197.7|1779
1617646200000|2021-04-05 18:10:00|6205.3|6202.5|6189.7|6186.9|6209.3|6206.5|6185.3|6182.5|1257
1617646500000|2021-04-05 18:15:00|6189.8|6187|6200.2|6197.4|6201.9|6199.1|6189.4|6186.6|1342
1617646800000|2021-04-05 18:20:00|6200.6|6197.8|6196.8|6194|6217.2|6214.4|6193.8|6191|2094
1617647100000|2021-04-05 18:25:00|6197.3|6194.5|6215.4|6212.6|6218.6|6215.8|6193|6190.2|6711
1617647400000|2021-04-05 18:30:00|6215|6212.2|6218.5|6215.7|6226.4|6223.6|6214.5|6211.7|3578
1617647700000|2021-04-05 18:35:00|6219|6216.2|6226.3|6223.5|6226.3|6223.5|6216.4|6213.6|1464
1617648000000|2021-04-05 18:40:00|6225.9|6223.1|6226.9|6224.1|6233.3|6230.5|6224.9|6222.1|834
1617648300000|2021-04-05 18:45:00|6227.3|6224.5|6224.5|6221.7|6228.5|6225.7|6221.9|6219.1|354
1617648600000|2021-04-05 18:50:00|6224.9|6222.1|6220.5|6217.7|6225.4|6222.6|6216.5|6213.7|393
1617648900000|2021-04-05 18:55:00|6221|6218.2|6218.9|6216.1|6221.5|6218.7|6215.5|6212.7|314
1617649200000|2021-04-05 19:00:00|6219.1|6216.3|6217.5|6214.7|6221.1|6218.3|6213.7|6210.9|155
1617649500000|2021-04-05 19:05:00|6217.7|6214.9|6221|6218.2|6221.5|6218.7|6216.6|6213.8|186
1617649800000|2021-04-05 19:10:00|6220.9|6218.1|6220.6|6217.8|6221.6|6218.8|6218.1|6215.3|127
1617650100000|2021-04-05 19:15:00|6220.5|6217.7|6220.1|6217.3|6221.5|6218.7|6214.9|6212.1|269
1617650400000|2021-04-05 19:20:00|6219.7|6216.9|6216.3|6213.5|6219.9|6217.1|6214.9|6212.1|70
1617650700000|2021-04-05 19:25:00|6216.4|6213.6|6214.3|6211.5|6219.5|6216.7|6212.4|6209.6|198
1617651000000|2021-04-05 19:30:00|6215.1|6212.3|6210.2|6207.4|6218.3|6215.5|6208.2|6205.4|738
1617651300000|2021-04-05 19:35:00|6210.6|6207.8|6214.9|6212.1|6217.2|6214.4|6210.2|6207.4|279
1617651600000|2021-04-05 19:40:00|6214.6|6211.8|6216.9|6214.1|6221.4|6218.6|6211.9|6209.1|361
1617651900000|2021-04-05 19:45:00|6217.2|6214.4|6217.5|6214.7|6221.2|6218.4|6210.5|6207.7|553
1617652200000|2021-04-05 19:50:00|6217.1|6214.3|6220.6|6217.8|6221.3|6218.5|6215.5|6212.7|37
1617652500000|2021-04-05 19:55:00|6220.5|6217.7|6218|6215.2|6220.6|6217.8|6217.1|6214.3|116
1617652800000|2021-04-05 20:00:00|6217.8|6215|6218.6|6215.8|6221.6|6218.8|6217.5|6214.7|189
1617653100000|2021-04-05 20:05:00|6218.5|6215.7|6220.6|6217.8|6221.5|6218.7|6217.1|6214.3|54
1617653400000|2021-04-05 20:10:00|6220.4|6217.6|6221.4|6218.6|6221.4|6218.6|6219.6|6216.8|87
1617653700000|2021-04-05 20:15:00|6221.6|6218.8|6219.1|6216.3|6221.6|6218.8|6218.6|6215.8|168
1617654000000|2021-04-05 20:20:00|6218.6|6215.8|6219.1|6216.3|6220.1|6217.3|6215.6|6212.8|49
1617654300000|2021-04-05 20:25:00|6219.4|6216.6|6219.4|6216.6|6221.4|6218.6|6219.1|6216.3|125
1617654600000|2021-04-05 20:30:00|6220.4|6217.6|6218|6215.2|6220.5|6217.7|6217.5|6214.7|43
1617654900000|2021-04-05 20:35:00|6218.4|6215.6|6219.5|6216.7|6220.5|6217.7|6215.5|6212.7|109
1617655200000|2021-04-05 20:40:00|6219.7|6216.9|6220.4|6217.6|6221.5|6218.7|6218.5|6215.7|279
1617655500000|2021-04-05 20:45:00|6220.2|6217.4|6216.8|6214|6221.5|6218.7|6214.4|6211.6|159
1617655800000|2021-04-05 20:50:00|6216.4|6213.6|6215.6|6212.8|6217.5|6214.7|6214.8|6212|33
1617656100000|2021-04-05 20:55:00|6215.4|6212.6|6221.5|6211.5|6222|6216.6|6215.4|6211.3|114
1617656400000|2021-04-05 21:00:00|6218.9|6214.9|6220.9|6216.9|6223.5|6218|6218.9|6212.9|13
1617656700000|2021-04-05 21:05:00|||||||||36
1617657000000|2021-04-05 21:10:00|||||||||2
1617657300000|2021-04-05 21:15:00|6221|6217|6221|6217|6221|6217|6221|6217|16
1617657900000|2021-04-05 21:25:00|6220.8|6218|6220.9|6218.1|6220.9|6218.1|6220.8|6218|15
1617658200000|2021-04-05 21:30:00|6219.3|6216.5|6218.8|6216|6219.3|6216.5|6218.8|6216|65
1617658500000|2021-04-05 21:35:00|6220.9|6218.1|6227|6217|6228.4|6223.5|6220.9|6215.5|102
1617658800000|2021-04-05 21:40:00|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|1
1617659100000|2021-04-05 21:45:00|6223|6219|6223.5|6213.5|6226.5|6221|6223|6213.5|24
1617659400000|2021-04-05 21:50:00|6223.1|6213.1|6224|6214|6224|6214|6223|6213|4
1617659700000|2021-04-05 21:55:00|6224.4|6214.4|6223.5|6213.5|6225.5|6219|6223|6213.5|6
1617667200000|2021-04-06 00:00:00|6225.8|6221.8|6232|6229.2|6237.8|6234.7|6223.7|6220.9|285
1617667500000|2021-04-06 00:05:00|6232.7|6229.9|6238.5|6235.7|6243.1|6239.7|6231|6228.2|232
1617667800000|2021-04-06 00:10:00|6238.7|6235.9|6237.6|6234.8|6240.4|6237.6|6234.6|6231.8|98
1617668100000|2021-04-06 00:15:00|6236.6|6233.8|6232.1|6229.3|6239|6236.2|6231.6|6228.8|114
1617668400000|2021-04-06 00:20:00|6231.8|6229|6228.9|6226.1|6234.6|6231|6227.9|6225.1|87
1617668700000|2021-04-06 00:25:00|6231.6|6228.8|6230.8|6228|6232.9|6230.1|6226.9|6224.1|120
1617669000000|2021-04-06 00:30:00|6230.9|6228.1|6225.9|6223.1|6232.6|6229.8|6223.1|6220.3|83
1617669300000|2021-04-06 00:35:00|6222.9|6220.1|6222.9|6220.1|6229|6225.1|6221.9|6219|174
1617669600000|2021-04-06 00:40:00|6222.7|6219.9|6209.9|6207.1|6222.7|6219.9|6209.9|6207.1|283
1617669900000|2021-04-06 00:45:00|6209.7|6206.9|6204.7|6201.9|6210|6206.9|6200.7|6197.7|318
1617670200000|2021-04-06 00:50:00|6204.9|6202.1|6205.9|6203.1|6208.7|6205.2|6200.9|6198|67
1617670500000|2021-04-06 00:55:00|6205.7|6202.9|6220.7|6217.9|6222.8|6219.9|6205.7|6202.9|314
1617670800000|2021-04-06 01:00:00|6221.7|6217.7|6287.9|6283.9|6293.2|6289.8|6220.7|6217.7|2798
1617671100000|2021-04-06 01:05:00|6287.7|6284.9|6292.7|6289.9|6295.1|6292.3|6279.8|6276.8|653
1617671400000|2021-04-06 01:10:00|6292.8|6290|6288.7|6285.9|6296.1|6292.9|6283.2|6277.3|509
1617671700000|2021-04-06 01:15:00|6288.2|6285.4|6300.1|6297.3|6303.6|6300.5|6282.7|6279.7|550
1617672000000|2021-04-06 01:20:00|6300.5|6297.7|6276.8|6272.8|6302.8|6299.4|6274.1|6271|387
1617672300000|2021-04-06 01:25:00|6275.8|6273|6290.2|6286.2|6294.2|6290.5|6275.8|6271.8|369
1617672600000|2021-04-06 01:30:00|6289.9|6285.9|6286.9|6284.1|6299.8|6296.9|6283.4|6280.4|434
1617672900000|2021-04-06 01:35:00|6287.2|6283.2|6294.8|6292|6295.9|6292.6|6282.9|6279|167
1617673200000|2021-04-06 01:40:00|6294.7|6291.9|6287.9|6285.1|6296.9|6293.9|6284.9|6282.1|212
1617673500000|2021-04-06 01:45:00|6287.8|6285|6291.8|6289|6298.9|6295.1|6285.9|6283.1|498
1617673800000|2021-04-06 01:50:00|6292|6288|6283.1|6279.1|6292|6288.2|6276.4|6273.6|246
1617674100000|2021-04-06 01:55:00|6282|6279.2|6287.1|6283.1|6287.4|6284.6|6277.9|6275.1|231
1617674400000|2021-04-06 02:00:00|6286.1|6282.1|6278.9|6276.1|6286.1|6282.4|6278.8|6275|68
1617674700000|2021-04-06 02:05:00|6279.1|6275.1|6276|6273.2|6279.1|6276.1|6275.4|6272.6|56
1617675000000|2021-04-06 02:10:00|6275.9|6273.1|6268.2|6265.4|6277|6274.2|6266.8|6264|181
1617675300000|2021-04-06 02:15:00|6267.9|6265.1|6267.9|6265.1|6268.4|6265.6|6259.4|6256.6|316
1617675600000|2021-04-06 02:20:00|6268|6265.2|6267|6264.2|6268.4|6265.6|6262.9|6260.1|158
1617675900000|2021-04-06 02:25:00|6266.5|6263.7|6266|6263.2|6269.4|6266.6|6265.9|6263.1|90
1617676200000|2021-04-06 02:30:00|6267|6263|6279|6275|6280.5|6277.1|6264.9|6262.1|317
1617676500000|2021-04-06 02:35:00|6279.1|6275.1|6276.9|6274.1|6280.9|6277.2|6271.9|6268.1|219
1617676800000|2021-04-06 02:40:00|6277.1|6273.1|6277.9|6275.1|6278.9|6275.2|6271.5|6268.7|85
1617677100000|2021-04-06 02:45:00|6279|6276.2|6279|6276.2|6281|6278.1|6275.9|6272|58
1617677400000|2021-04-06 02:50:00|6278.6|6275.8|6284.9|6282.1|6285.1|6282.3|6276.9|6274.1|53
1617677700000|2021-04-06 02:55:00|6283|6280.2|6281|6278.2|6284.1|6281|6274.4|6271|195
1617678000000|2021-04-06 03:00:00|6280.8|6278|6284.6|6281.8|6289.4|6286.6|6277.8|6274|196
1617678300000|2021-04-06 03:05:00|6284.8|6282|6276.1|6273.3|6284.9|6282|6276.1|6273.3|660
1617678600000|2021-04-06 03:10:00|6276|6273.2|6268.9|6266.1|6276|6273.2|6268.9|6266.1|341
1617678900000|2021-04-06 03:15:00|6267.4|6264.6|6262.1|6258.1|6267.4|6264.6|6256.4|6253.6|554
1617679200000|2021-04-06 03:20:00|6261.1|6258.3|6259.1|6256.3|6267.1|6264.3|6257.1|6254.2|446
1617679500000|2021-04-06 03:25:00|6259.3|6255.3|6263.6|6260.8|6267.1|6263.7|6258.6|6255.3|159
1617679800000|2021-04-06 03:30:00|6264.1|6261.3|6264.1|6260.1|6265|6262.2|6256.4|6253.6|33
1617680100000|2021-04-06 03:35:00|6263.1|6260.3|6261.1|6258.3|6263.1|6260.3|6259.1|6256.1|12
1617680400000|2021-04-06 03:40:00|6261.3|6257.3|6262.1|6259.3|6263.2|6260|6260|6256.2|10
1617680700000|2021-04-06 03:45:00|6262.8|6260|6265|6262.2|6267.1|6263.5|6262.8|6260|35
1617681000000|2021-04-06 03:50:00|6264.3|6261.5|6263.8|6261|6264.8|6262|6259.1|6256.2|87
1617681300000|2021-04-06 03:55:00|6264|6261.2|6266.1|6263.3|6267.1|6263.7|6262|6259.2|89
1617681600000|2021-04-06 04:00:00|6266|6263.2|6256.6|6253.8|6266.5|6263.7|6256.1|6253.3|132
1617681900000|2021-04-06 04:05:00|6256.1|6253.3|6254.2|6251.4|6257.7|6254.7|6252.6|6249.8|178
1617682200000|2021-04-06 04:10:00|6254.6|6251.8|6257.8|6255|6259.3|6256.5|6251.1|6248.2|132
1617682500000|2021-04-06 04:15:00|6258.8|6254.8|6257.8|6255|6259.8|6256.1|6257.4|6254.6|1
1617682800000|2021-04-06 04:20:00|6257.3|6254.5|6255.3|6252.5|6257.7|6254.9|6255.2|6252.4|11
1617683100000|2021-04-06 04:25:00|6255.4|6252.6|6255.9|6253.1|6256.8|6254|6253.8|6250|16
1617683400000|2021-04-06 04:30:00|6256.3|6253.5|6257.8|6255|6258.3|6255.5|6255.3|6251.9|31
1617683700000|2021-04-06 04:35:00|6258|6254|6256.9|6254.1|6258|6254.5|6254.9|6252|19
1617684000000|2021-04-06 04:40:00|6258.2|6255.4|6260.8|6258|6261.9|6259|6256.9|6254.1|41
1617684300000|2021-04-06 04:45:00|6260.4|6257.6|6256.8|6254|6260.4|6257.6|6253.9|6251|38
1617684600000|2021-04-06 04:50:00|6256.4|6253.6|6241.8|6239|6256.4|6253.6|6240.8|6238|322
1617684900000|2021-04-06 04:55:00|6242|6238|6247.8|6245|6248.3|6245.5|6238.8|6232.5|129
1617685200000|2021-04-06 05:00:00|6248.3|6245.5|6238.3|6235.5|6248.9|6245.9|6236.4|6233.6|129
1617685500000|2021-04-06 05:05:00|6237.9|6235.1|6236.8|6234|6239.3|6236.5|6235.3|6232.5|70
1617685800000|2021-04-06 05:10:00|6236.9|6234.1|6240.9|6238.1|6242.7|6239.9|6236.9|6234|32
1617686100000|2021-04-06 05:15:00|6241.3|6238.5|6240.8|6238|6243|6239.9|6238.9|6236.1|19
1617686400000|2021-04-06 05:20:00|6240.9|6238.1|6246.9|6244.1|6248|6245|6240.8|6238|43
1617686700000|2021-04-06 05:25:00|6246.8|6244|6239.1|6236.3|6246.8|6244|6238.3|6235.5|115
1617687000000|2021-04-06 05:30:00|6239.3|6236.5|6246.9|6244.1|6253.8|6251|6239.3|6236.5|279
1617687300000|2021-04-06 05:35:00|6247.3|6244.5|6245.8|6243|6249|6246|6242.3|6239.5|71
1617687600000|2021-04-06 05:40:00|6245.9|6243.1|6250.3|6247.5|6250.3|6247.5|6244.9|6242.1|37
1617687900000|2021-04-06 05:45:00|6251.8|6249|6261.8|6259|6263.4|6260.6|6248.3|6245|157
1617688200000|2021-04-06 05:50:00|6260.8|6258|6275.1|6272.3|6275.1|6272.3|6255.9|6253|455
1617688500000|2021-04-06 05:55:00|6274.1|6271.3|6265.5|6262.7|6274.1|6271.3|6264.1|6261.3|205
1617688800000|2021-04-06 06:00:00|6266|6263.2|6278.1|6275.3|6279.3|6276.5|6261.5|6258.7|540
1617689100000|2021-04-06 06:05:00|6278.6|6275.8|6270.1|6267.3|6284.4|6281.6|6270.1|6266.4|295
1617689400000|2021-04-06 06:10:00|6270.3|6267.5|6270.8|6268|6274.9|6272.1|6269|6266.2|194
1617689700000|2021-04-06 06:15:00|6270.9|6268.1|6285.2|6282.4|6286.1|6283.3|6265.3|6262.5|619
1617690000000|2021-04-06 06:20:00|6285.7|6282.9|6285.6|6282.8|6286.9|6284.1|6281.4|6278.3|309
1617690300000|2021-04-06 06:25:00|6285.7|6282.9|6298.1|6295.3|6304.2|6301.3|6285.7|6282.9|487
1617690600000|2021-04-06 06:30:00|6298.5|6295.7|6284|6281.2|6298.5|6295.7|6282.1|6279.3|609
1617690900000|2021-04-06 06:35:00|6283.6|6280.8|6284.7|6281.9|6286.6|6283.8|6278.4|6275.6|281
1617691200000|2021-04-06 06:40:00|6284.6|6281.8|6284.6|6281.8|6289.6|6286.8|6281|6278.2|154
1617691500000|2021-04-06 06:45:00|6285|6282.2|6279.5|6276.7|6287.7|6284.8|6271.1|6268.3|211
1617691800000|2021-04-06 06:50:00|6279|6276.2|6280|6277.2|6283.7|6280.5|6275|6272.2|100
1617692100000|2021-04-06 06:55:00|6279.8|6277|6270.8|6268|6283.3|6280.5|6270.2|6267.4|285
1617692400000|2021-04-06 07:00:00|6270.7|6267.9|6268.8|6266|6284.8|6281.8|6268.3|6265.5|332
1617692700000|2021-04-06 07:05:00|6268.4|6265.6|6266.7|6263.9|6271.8|6269|6254.4|6251.6|1172
1617693000000|2021-04-06 07:10:00|6266.8|6264|6264.2|6261.4|6273.2|6270.4|6258.2|6255.4|381
1617693300000|2021-04-06 07:15:00|6264.9|6262.1|6260.8|6258|6268.3|6265.5|6254.2|6251.4|620
1617693600000|2021-04-06 07:20:00|6261.2|6258.4|6283.9|6281.1|6288|6283.1|6259.8|6257|1146
1617693900000|2021-04-06 07:25:00|6284.3|6281.5|6285.9|6283.1|6296.1|6293.3|6284.1|6281.3|1654
1617694200000|2021-04-06 07:30:00|6285.7|6282.9|6279.9|6277.1|6292.7|6289.9|6274.4|6271.6|679
1617694500000|2021-04-06 07:35:00|6280.4|6277.6|6289.7|6286.9|6295.3|6292.5|6277.6|6274.8|499
1617694800000|2021-04-06 07:40:00|6290.4|6287.6|6290.9|6288.1|6294.8|6292|6287.6|6284.8|614
1617695100000|2021-04-06 07:45:00|6291.3|6288.5|6297.3|6294.5|6298.8|6296|6283.7|6280.9|401
1617695400000|2021-04-06 07:50:00|6297.2|6294.4|6300.7|6297.9|6302.7|6299.9|6290.7|6287.9|653
1617695700000|2021-04-06 07:55:00|6298.7|6295.9|6319|6316.2|6325.4|6322.6|6297.7|6294.9|2593
1617696000000|2021-04-06 08:00:00|6319.4|6316.6|6324.8|6322|6330.2|6327.4|6315|6312|1490
1617696300000|2021-04-06 08:05:00|6325|6322.2|6321.4|6318.6|6328.8|6326|6318.9|6316.1|1036
1617696600000|2021-04-06 08:10:00|6322.5|6319.7|6308|6305.2|6324.5|6321.7|6307.9|6305.1|1095
1617696900000|2021-04-06 08:15:00|6308.4|6305.6|6313.4|6310.6|6316.4|6313.6|6304.2|6301.4|2374
1617697200000|2021-04-06 08:20:00|6313|6310.2|6315.3|6312.5|6321.2|6318.4|6310.7|6307.9|1746
1617697500000|2021-04-06 08:25:00|6315.2|6312.4|6306.4|6303.6|6315.2|6312.4|6304.4|6301.6|2637
1617697800000|2021-04-06 08:30:00|6307.2|6304.4|6307.5|6304.7|6310.5|6307.7|6301.4|6298.6|2891
1617698100000|2021-04-06 08:35:00|6307.4|6304.6|6300.6|6297.8|6309.4|6306.6|6298.6|6295.8|977
1617698400000|2021-04-06 08:40:00|6301.1|6298.3|6308.9|6306.1|6309.5|6306.7|6298.1|6295.3|650
1617698700000|2021-04-06 08:45:00|6309.4|6306.6|6323.1|6320.3|6327.1|6324.3|6305.4|6302.6|1130
1617699000000|2021-04-06 08:50:00|6324|6321.2|6328.1|6325.3|6337|6334.2|6322.5|6319.7|1238
1617699300000|2021-04-06 08:55:00|6328.3|6325.5|6339.3|6336.5|6342.1|6339.3|6328.3|6325.5|761
1617699600000|2021-04-06 09:00:00|6339.1|6336.3|6341.1|6338.3|6342.1|6339.3|6333.1|6330.3|1122
1617699900000|2021-04-06 09:05:00|6341.7|6338.9|6344.1|6341.3|6349.5|6346.7|6340.1|6337.3|1576
1617700200000|2021-04-06 09:10:00|6344.5|6341.7|6335.2|6332.4|6346.2|6343.4|6334.1|6331.3|885
1617700500000|2021-04-06 09:15:00|6335.4|6332.6|6344.1|6341.3|6345.2|6342.4|6335.4|6332.6|551
1617700800000|2021-04-06 09:20:00|6344.9|6342.1|6336.6|6333.8|6346.1|6343.3|6333|6330.2|734
1617701100000|2021-04-06 09:25:00|6337.1|6334.3|6345.1|6342.3|6345.2|6342.4|6333|6330.2|684
1617701400000|2021-04-06 09:30:00|6345.2|6342.4|6351.1|6348.3|6352.2|6349.4|6344.2|6341.4|978
1617701700000|2021-04-06 09:35:00|6351.2|6348.4|6356.7|6353.9|6357.3|6354.5|6338.3|6335.5|742
1617702000000|2021-04-06 09:40:00|6356.8|6354|6356|6353.2|6362.2|6359.4|6353.3|6350.5|662
1617702300000|2021-04-06 09:45:00|6357.3|6354.5|6360.5|6357.7|6360.5|6357.7|6351.3|6348.5|291
1617702600000|2021-04-06 09:50:00|6361.3|6358.5|6378.2|6375.4|6382.6|6379.8|6361.3|6358.5|3048
1617702900000|2021-04-06 09:55:00|6378.1|6375.3|6353.3|6350.5|6382.1|6379.3|6353.3|6350.5|2010
1617703200000|2021-04-06 10:00:00|6352.3|6349.5|6338.9|6336.1|6359.2|6356.4|6338.1|6334.5|1265
1617703500000|2021-04-06 10:05:00|6339.4|6336.6|6331.7|6328.9|6342.2|6339.4|6326.9|6324.1|1429
1617703800000|2021-04-06 10:10:00|6330.8|6328|6329.8|6327|6338.7|6335.9|6325.3|6322.5|1232
1617704100000|2021-04-06 10:15:00|6329.2|6326.4|6312.1|6309.3|6332.8|6330|6310.7|6307.9|2086
1617704400000|2021-04-06 10:20:00|6311.7|6308.9|6311.4|6308.6|6312.3|6309.5|6300.7|6297.9|2264
1617704700000|2021-04-06 10:25:00|6311.1|6308.3|6307.7|6304.9|6314.4|6311.6|6299.7|6296.9|888
1617705000000|2021-04-06 10:30:00|6306.9|6304.1|6282.9|6280.1|6308.2|6305.4|6282.9|6280.1|1420
1617705300000|2021-04-06 10:35:00|6282.5|6279.7|6288.7|6285.9|6289|6286.2|6267.9|6265.1|2382
1617705600000|2021-04-06 10:40:00|6288.5|6285.7|6300.8|6298|6302.8|6300|6287|6284.2|1107
1617705900000|2021-04-06 10:45:00|6300.4|6297.6|6289.2|6286.4|6300.8|6298|6289.2|6286.4|498
1617706200000|2021-04-06 10:50:00|6289.4|6286.6|6287.2|6284.4|6292.8|6290|6279.4|6276.6|533
1617706500000|2021-04-06 10:55:00|6287.4|6284.6|6280.8|6278|6287.4|6284.6|6272.4|6269.6|308
1617706800000|2021-04-06 11:00:00|6279.7|6276.9|6257.3|6254.5|6285.8|6283|6254|6251.2|1974
1617707100000|2021-04-06 11:05:00|6256.7|6253.9|6266|6263.2|6274|6271.2|6254.3|6251.5|1007
1617707400000|2021-04-06 11:10:00|6265.5|6262.7|6290.1|6287.3|6291.6|6288.8|6264.1|6261.3|673
1617707700000|2021-04-06 11:15:00|6290.5|6287.7|6298.3|6295.5|6299.9|6297.1|6285.8|6283|737
1617708000000|2021-04-06 11:20:00|6298.4|6295.6|6306.8|6304|6308.2|6305.3|6293.9|6291.1|422
1617708300000|2021-04-06 11:25:00|6307.1|6304.3|6307.8|6305|6315.5|6312.7|6300.6|6297.8|489
1617708600000|2021-04-06 11:30:00|6307.9|6305.1|6305.8|6303|6315.8|6313|6302.9|6300.1|608
1617708900000|2021-04-06 11:35:00|6305.3|6302.5|6288.8|6286|6306.8|6304|6287.8|6285|762
1617709200000|2021-04-06 11:40:00|6288.7|6285.9|6302.1|6299.3|6302.2|6299.4|6281.4|6278.6|1193
1617709500000|2021-04-06 11:45:00|6301.7|6298.9|6296.4|6293.6|6302.7|6299.9|6295.9|6293.1|301
1617709800000|2021-04-06 11:50:00|6296.7|6293.9|6297.1|6294.3|6302.1|6299.3|6295.7|6292.9|426
1617710100000|2021-04-06 11:55:00|6297.5|6294.7|6290|6287.2|6299.4|6296.6|6272.9|6270.1|1089
1617710400000|2021-04-06 12:00:00|6290.1|6287.3|6294.1|6291.3|6302|6299.2|6289.1|6286.3|587
1617710700000|2021-04-06 12:05:00|6294.7|6291.9|6302.6|6299.8|6302.6|6299.8|6294.6|6291.8|907
1617711000000|2021-04-06 12:10:00|6302.5|6299.7|6303.8|6301|6312.5|6309.7|6297.1|6294.3|1186
1617711300000|2021-04-06 12:15:00|6304.2|6301.4|6309.8|6307|6310.2|6307.4|6300.2|6297.4|576
1617711600000|2021-04-06 12:20:00|6310.6|6307.8|6308.7|6305.9|6314.2|6311.4|6304.8|6302|659
1617711900000|2021-04-06 12:25:00|6308.6|6305.8|6327.2|6324.4|6327.6|6324.8|6307.6|6304.8|1557
1617712200000|2021-04-06 12:30:00|6327.8|6325|6318.5|6315.7|6330.6|6327.8|6316.8|6314|2457
1617712500000|2021-04-06 12:35:00|6317.8|6315|6319.1|6316.3|6327.3|6324.5|6317.1|6314.3|972
1617712800000|2021-04-06 12:40:00|6319.8|6317|6304.7|6301.9|6321.5|6318.7|6300.7|6297.9|2002
1617713100000|2021-04-06 12:45:00|6303.7|6300.9|6284.3|6281.5|6311.7|6308.9|6276.1|6273.3|1966
1617713400000|2021-04-06 12:50:00|6282.9|6280.1|6278.9|6276.1|6292.9|6290.1|6272.6|6269.7|1762
1617713700000|2021-04-06 12:55:00|6279.2|6276.4|6284.4|6281.6|6297.8|6295|6279.2|6276.4|2300
1617714000000|2021-04-06 13:00:00|6284.3|6281.5|6310.9|6308.1|6328.7|6325.9|6283.1|6280.3|3087
1617714300000|2021-04-06 13:05:00|6310.6|6307.8|6319.1|6316.3|6329.1|6326.3|6309.6|6306.8|1950
1617714600000|2021-04-06 13:10:00|6318.7|6315.9|6308.3|6305.5|6328.3|6325.5|6306.3|6303.5|976
1617714900000|2021-04-06 13:15:00|6307.6|6304.8|6314|6311.2|6316.7|6313.9|6300.7|6297.9|783
1617715200000|2021-04-06 13:20:00|6313.8|6311|6339.7|6336.9|6340.7|6337.9|6313.7|6310.9|1629
1617715500000|2021-04-06 13:25:00|6339.5|6336.7|6347.5|6344.7|6348.7|6345.9|6339.5|6336.7|1065
1617715800000|2021-04-06 13:30:00|6347.2|6344.4|6353|6350.2|6354.7|6351.9|6341.3|6338.5|2341
1617716100000|2021-04-06 13:35:00|6353.4|6350.6|6355.7|6352.9|6361.4|6358.6|6349.9|6347.1|1712
1617716400000|2021-04-06 13:40:00|6355.5|6352.7|6351.7|6348.9|6364.8|6362|6344.7|6341.9|1548
1617716700000|2021-04-06 13:45:00|6351.5|6348.7|6346.8|6344|6363.4|6360.6|6343.7|6340.9|2060
1617717000000|2021-04-06 13:50:00|6347.5|6344.7|6364.6|6361.8|6368.6|6365.8|6347.3|6344.5|1395
1617717300000|2021-04-06 13:55:00|6365.4|6362.6|6362.6|6359.8|6371|6368.2|6359.1|6356.3|2061
1617717600000|2021-04-06 14:00:00|6362.3|6359.5|6361.4|6358.6|6377.8|6375|6360|6357.2|2487
1617717900000|2021-04-06 14:05:00|6361.5|6358.7|6382.4|6379.6|6384.4|6381.6|6360.3|6357.5|3721
1617718200000|2021-04-06 14:10:00|6383.3|6380.5|6382.5|6379.7|6387.4|6384.6|6379.4|6376.6|1497
1617718500000|2021-04-06 14:15:00|6381.8|6379|6379.5|6376.7|6385.4|6382.6|6374.5|6371.7|974
1617718800000|2021-04-06 14:20:00|6378.5|6375.7|6383.1|6380.3|6393.7|6390.9|6378.5|6375.7|2128
1617719100000|2021-04-06 14:25:00|6382.8|6380|6375|6372.2|6386.5|6383.7|6372.5|6369.7|2215
1617719400000|2021-04-06 14:30:00|6375.4|6372.6|6380.5|6377.7|6381.5|6378.7|6362.6|6359.8|2013
1617719700000|2021-04-06 14:35:00|6380.9|6378.1|6408.5|6405.7|6410.1|6407.3|6379.4|6376.6|4271
1617720000000|2021-04-06 14:40:00|6408.8|6406|6411|6408.2|6420|6417.2|6404.7|6401.9|3929
1617720300000|2021-04-06 14:45:00|6411.1|6408.3|6410.6|6407.8|6415.7|6412.9|6402.6|6399.8|1625
1617720600000|2021-04-06 14:50:00|6410.7|6407.9|6400.1|6397.3|6418.2|6415.4|6397.7|6394.9|2192
1617720900000|2021-04-06 14:55:00|6400.2|6397.4|6404.1|6401.3|6411.2|6408.4|6398.1|6395.3|1345
1617721200000|2021-04-06 15:00:00|6403.1|6400.3|6405|6402.2|6411.1|6408.3|6402.1|6399.3|1171
1617721500000|2021-04-06 15:05:00|6405.1|6402.3|6384.7|6381.9|6409.1|6406.3|6375.7|6372.9|2838
1617721800000|2021-04-06 15:10:00|6385.1|6382.3|6369.3|6366.5|6389.2|6386.4|6367.7|6364.9|2882
1617722100000|2021-04-06 15:15:00|6369.7|6366.9|6382.5|6379.7|6384.3|6381.5|6369.7|6366.9|1172
1617722400000|2021-04-06 15:20:00|6382.8|6380|6369|6366.2|6387.2|6384.4|6365.5|6362.7|2505
1617722700000|2021-04-06 15:25:00|6369.7|6366.9|6343.8|6341|6377.3|6374.5|6331.4|6328.6|8556
1617723000000|2021-04-06 15:30:00|6343.6|6340.8|6349.2|6346.4|6351.2|6348.4|6330.6|6327.8|4577
1617723300000|2021-04-06 15:35:00|6349.1|6346.3|6339.8|6337|6358.6|6355.8|6338.8|6336|2514
1617723600000|2021-04-06 15:40:00|6339.5|6336.7|6324.5|6321.7|6346.6|6343.8|6320.5|6317.7|4597
1617723900000|2021-04-06 15:45:00|6324.8|6322|6330.6|6327.8|6332.6|6329.8|6319.1|6316.3|1316
1617724200000|2021-04-06 15:50:00|6330.7|6327.9|6322.1|6319.3|6332.6|6329.8|6315.2|6312.4|1270
1617724500000|2021-04-06 15:55:00|6322.7|6319.9|6323.1|6320.3|6328.2|6325.4|6317.1|6314.3|736
1617724800000|2021-04-06 16:00:00|6322.7|6319.9|6327.1|6324.3|6328.1|6325.3|6318.1|6315.3|1418
1617725100000|2021-04-06 16:05:00|6326.7|6323.9|6325.1|6322.3|6336.9|6334.1|6321.2|6318.4|2054
1617725400000|2021-04-06 16:10:00|6324.7|6321.9|6312.4|6309.6|6324.7|6321.9|6310.2|6307.4|1219
1617725700000|2021-04-06 16:15:00|6312.1|6309.3|6309.8|6307|6317.4|6314.6|6306.4|6303.6|1491
1617726000000|2021-04-06 16:20:00|6310.5|6307.7|6328.8|6326|6329|6326.2|6310.5|6307.7|1758
1617726300000|2021-04-06 16:25:00|6328.7|6325.9|6317.8|6315|6331.9|6329.1|6317.7|6314.9|672
1617726600000|2021-04-06 16:30:00|6316.9|6314.1|6301.4|6298.6|6316.9|6314.1|6292.9|6290.1|3326
1617726900000|2021-04-06 16:35:00|6301.8|6299|6283.8|6281|6301.9|6299.1|6280.8|6278|1793
1617727200000|2021-04-06 16:40:00|6283.9|6281.1|6293.1|6290.3|6299.8|6297|6283.8|6281|959
1617727500000|2021-04-06 16:45:00|6292.8|6290|6294.9|6292.1|6298.8|6296|6281.8|6279|600
1617727800000|2021-04-06 16:50:00|6294.6|6291.8|6317.9|6315.1|6319.5|6316.7|6294.6|6291.8|1870
1617728100000|2021-04-06 16:55:00|6318.1|6315.3|6322.6|6319.8|6325.3|6322.5|6313.4|6310.6|1018
1617728400000|2021-04-06 17:00:00|6322.8|6320|6306.9|6304.1|6324.3|6321.5|6305.5|6302.7|709
1617728700000|2021-04-06 17:05:00|6307|6304.2|6299.9|6297.1|6309.9|6307.1|6299.1|6296.3|602
1617729000000|2021-04-06 17:10:00|6299.5|6296.7|6301.2|6298.4|6306.9|6304.1|6293.6|6290.8|1257
1617729300000|2021-04-06 17:15:00|6301.5|6298.7|6292.5|6289.7|6301.5|6298.7|6282.5|6279.7|944
1617729600000|2021-04-06 17:20:00|6291.8|6289|6294.5|6291.7|6294.9|6292.1|6283.4|6280.6|966
1617729900000|2021-04-06 17:25:00|6294.1|6291.3|6277.1|6274.3|6294.5|6291.7|6274.5|6271.7|830
1617730200000|2021-04-06 17:30:00|6276.6|6273.8|6270.1|6267.3|6288.5|6284.2|6267.6|6264.8|2537
1617730500000|2021-04-06 17:35:00|6269.7|6266.9|6277.4|6274.6|6277.7|6274.9|6265.2|6262.4|828
1617730800000|2021-04-06 17:40:00|6277.7|6274.9|6264.4|6261.6|6277.7|6274.9|6263.9|6261.1|1148
1617731100000|2021-04-06 17:45:00|6264|6261.2|6270.6|6267.8|6272|6269.2|6256.5|6253.7|3216
1617731400000|2021-04-06 17:50:00|6270.5|6267.7|6269.4|6266.6|6271|6268.2|6258|6255.2|1048
1617731700000|2021-04-06 17:55:00|6270|6267.2|6265.4|6262.6|6270|6267.2|6257|6254.2|1207
1617732000000|2021-04-06 18:00:00|6265|6262.2|6284.6|6281.8|6287.9|6285.1|6263|6260.2|1687
1617732300000|2021-04-06 18:05:00|6284.7|6281.9|6282.1|6279.3|6286.8|6284|6273.3|6270.5|2541
1617732600000|2021-04-06 18:10:00|6282.2|6279.4|6290.7|6287.9|6292.6|6289.8|6274.7|6271.9|1102
1617732900000|2021-04-06 18:15:00|6291.1|6288.3|6287.7|6284.9|6294|6291.2|6281.2|6278.4|1391
1617733200000|2021-04-06 18:20:00|6288.1|6285.3|6283.7|6280.9|6290.2|6285.3|6277.3|6274.5|1649
1617733500000|2021-04-06 18:25:00|6283.4|6280.6|6266.7|6263.9|6283.4|6280.6|6256.3|6253.5|8571
1617733800000|2021-04-06 18:30:00|6266.3|6263.5|6265.3|6262.5|6271|6268.2|6259|6256.2|2225
1617734100000|2021-04-06 18:35:00|6265.7|6262.9|6264.7|6261.9|6265.7|6262.9|6256.7|6253.9|944
1617734400000|2021-04-06 18:40:00|6265.1|6262.3|6262.8|6260|6272.1|6269.3|6262.7|6259.9|894
1617734700000|2021-04-06 18:45:00|6263.3|6260.5|6271.7|6268.9|6272.7|6269.9|6262.8|6260|404
1617735000000|2021-04-06 18:50:00|6271.3|6268.5|6262.1|6259.3|6271.6|6268.8|6260.8|6258|86
1617735300000|2021-04-06 18:55:00|6261.6|6258.8|6259.8|6257|6263.6|6260.8|6258.8|6256|806
1617735600000|2021-04-06 19:00:00|6259.3|6256.5|6255.8|6253|6261|6258.2|6254.1|6251.3|834
1617735900000|2021-04-06 19:05:00|6256.9|6254.1|6259.8|6257|6262.8|6260|6256.9|6254.1|134
1617736200000|2021-04-06 19:10:00|6259.9|6257.1|6264.3|6261.5|6265.8|6263|6259.9|6257.1|84
1617736500000|2021-04-06 19:15:00|6263.9|6261.1|6263.3|6260.5|6264.8|6262|6258.4|6255.6|275
1617736800000|2021-04-06 19:20:00|6263.4|6260.6|6266.8|6264|6267.9|6265.1|6259.1|6256.3|643
1617737100000|2021-04-06 19:25:00|6266.4|6263.6|6266.9|6264.1|6268.3|6265.5|6262.9|6260.1|242
1617737400000|2021-04-06 19:30:00|6266.1|6263.3|6267.8|6265|6268.8|6266|6263.9|6261.1|143
1617737700000|2021-04-06 19:35:00|6267.4|6264.6|6268.9|6266.1|6270.4|6267.6|6266|6263.2|271
1617738000000|2021-04-06 19:40:00|6268.8|6266|6271.8|6269|6271.9|6269.1|6267.8|6265|172
1617738300000|2021-04-06 19:45:00|6271.4|6268.6|6269.2|6266.4|6273.9|6271.1|6268|6265.2|123
1617738600000|2021-04-06 19:50:00|6269|6266.2|6268.3|6265.5|6272.3|6269.5|6267.9|6265.1|353
1617738900000|2021-04-06 19:55:00|6268.8|6266|6268.9|6266.1|6274.8|6272|6268.8|6266|83
1617739200000|2021-04-06 20:00:00|6269.3|6266.5|6270.9|6268.1|6273.9|6271.1|6269.3|6266.5|129
1617739500000|2021-04-06 20:05:00|6271|6268.2|6272.9|6270.1|6273.3|6270.5|6270|6267.2|100
1617739800000|2021-04-06 20:10:00|6272.5|6269.7|6273.5|6270.7|6275|6272.2|6271.9|6269.1|53
1617740100000|2021-04-06 20:15:00|6273.9|6271.1|6278.4|6275.6|6278.9|6276.1|6273.9|6271.1|124
1617740400000|2021-04-06 20:20:00|6278.5|6275.7|6278|6275.2|6279|6276.2|6276.5|6273.7|62
1617740700000|2021-04-06 20:25:00|6279|6276.2|6278.6|6274.6|6279|6276.2|6277.5|6274.6|78
1617741000000|2021-04-06 20:30:00|6277.3|6274.5|6267.9|6265.1|6279|6274.8|6254|6248.1|711
1617741300000|2021-04-06 20:35:00|6268.9|6266.1|6262.6|6259.8|6270.4|6267.6|6259.4|6255.6|373
1617741600000|2021-04-06 20:40:00|6262.4|6259.6|6265.4|6262.6|6265.9|6263.1|6260.6|6256.6|153
1617741900000|2021-04-06 20:45:00|6265.6|6261.6|6260.4|6257.6|6268.2|6265.4|6257.4|6254.6|175
1617742200000|2021-04-06 20:50:00|6261.5|6257.5|6261.5|6257.5|6263.4|6260.6|6257|6254.2|78
1617742500000|2021-04-06 20:55:00|6266.7|6256.7|6260.5|6256.5|6266.7|6261.1|6258.4|6252|110
1617742800000|2021-04-06 21:00:00|6259.5|6256.7|6259.5|6256.7|6264.5|6256.7|6259.4|6254|22
1617743100000|2021-04-06 21:05:00|||||||||2
1617743400000|2021-04-06 21:10:00|6259.3|6256.5|6254.8|6252|6259.3|6256.5|6254.8|6252|109
1617743700000|2021-04-06 21:15:00|6254.6|6251.8|6254.7|6251.9|6254.7|6251.9|6254.6|6251.8|197
1617744000000|2021-04-06 21:20:00|6255.2|6252.4|6255.2|6252.4|6260.9|6254.3|6255.2|6250.8|3
1617744900000|2021-04-06 21:35:00|||||||||3
1617745200000|2021-04-06 21:40:00|6255.3|6251.3|6259.8|6249.8|6260.8|6251.8|6253.7|6249.8|22
1617745500000|2021-04-06 21:45:00|6260.3|6250.3|6259.3|6249.3|6260.8|6250.8|6259.3|6249.3|0
1617745800000|2021-04-06 21:50:00|6259.8|6249.8|6259.4|6249.4|6259.8|6249.8|6259.3|6249.3|0
1617746100000|2021-04-06 21:55:00|6260.2|6250.2|6266.4|6256.4|6266.4|6256.4|6254.3|6249.4|1
1617753600000|2021-04-07 00:00:00|6255.7|6252.9|6261.2|6258.4|6262.6|6259.8|6255.1|6252.2|102
1617753900000|2021-04-07 00:05:00|6260.5|6257.7|6264.5|6261.7|6266.2|6263.3|6260.1|6257.2|55
1617754200000|2021-04-07 00:10:00|6264.1|6261.3|6265.1|6262.3|6269.1|6266|6263.4|6260.6|76
1617754500000|2021-04-07 00:15:00|6264.7|6261.9|6264.3|6261.5|6265.3|6262.3|6258.4|6255.6|82
1617754800000|2021-04-07 00:20:00|6264.2|6261.4|6257.3|6254.5|6265.1|6262.3|6257.3|6254.3|69
1617755100000|2021-04-07 00:25:00|6258.3|6255.5|6255.7|6252.9|6258.3|6255.5|6255.6|6252.8|25
1617755400000|2021-04-07 00:30:00|6255.3|6252.5|6255.2|6252.4|6258.7|6255.9|6254.1|6251|88
1617755700000|2021-04-07 00:35:00|6255.4|6252.6|6254.1|6251.3|6258.2|6255|6253.4|6250.6|31
1617756000000|2021-04-07 00:40:00|6253.7|6250.9|6253.9|6251.1|6255.1|6252.3|6253.4|6250.6|50
1617756300000|2021-04-07 00:45:00|6254.1|6251.3|6258.1|6255.3|6258.6|6255.8|6253.6|6250.8|8
1617756600000|2021-04-07 00:50:00|6257.6|6254.8|6259.4|6256.6|6259.4|6256.6|6255.9|6253.1|16
1617756900000|2021-04-07 00:55:00|6258.9|6256.1|6259.4|6256.6|6262.6|6259.8|6257.9|6255.1|27
1617757200000|2021-04-07 01:00:00|6258.1|6255.3|6283.4|6279.4|6290.3|6287.4|6257.9|6255.1|582
1617757500000|2021-04-07 01:05:00|6285|6281|6280.2|6277.4|6287.6|6284.2|6277.7|6274.9|515
1617757800000|2021-04-07 01:10:00|6279.7|6276.9|6284.5|6280.5|6287.4|6283.5|6278.2|6275.4|121
1617758100000|2021-04-07 01:15:00|6284.3|6280.3|6290.5|6287.7|6292|6289.2|6281.8|6278.3|153
1617758400000|2021-04-07 01:20:00|6290.2|6287.4|6301|6298.2|6303|6300.1|6289.2|6286.4|486
1617758700000|2021-04-07 01:25:00|6301.1|6297.1|6299.9|6297.1|6303.1|6300.2|6299.2|6296.1|145
1617759000000|2021-04-07 01:30:00|6300.2|6297.4|6287.2|6284.4|6300.2|6297.4|6287.2|6284.4|126
1617759300000|2021-04-07 01:35:00|6287.3|6284.5|6289.2|6286.4|6291.3|6288.5|6282.3|6279.5|57
1617759600000|2021-04-07 01:40:00|6289.3|6286.5|6285.2|6282.4|6289.3|6286.5|6283.2|6280.4|72
1617759900000|2021-04-07 01:45:00|6285.1|6281.1|6275.2|6272.4|6285.1|6281.1|6273.7|6270.9|126
1617760200000|2021-04-07 01:50:00|6275.7|6272.9|6266.1|6263.3|6276.4|6273.4|6266.1|6263.3|114
1617760500000|2021-04-07 01:55:00|6266.3|6263.5|6273.1|6270.3|6275.5|6272.7|6265.3|6262.4|67
1617760800000|2021-04-07 02:00:00|6272.6|6269.8|6276.1|6273.3|6277.4|6274.3|6271.1|6268.3|81
1617761100000|2021-04-07 02:05:00|6276.3|6273.5|6270.3|6267.5|6276.6|6273.8|6267.1|6264.3|132
1617761400000|2021-04-07 02:10:00|6270.1|6267.3|6263.6|6260.8|6270.4|6267.3|6259.3|6256.4|99
1617761700000|2021-04-07 02:15:00|6261.6|6258.8|6260|6257.2|6265.2|6261.5|6259|6256.1|66
1617762000000|2021-04-07 02:20:00|6260.4|6257.6|6259.3|6256.5|6260.5|6257.7|6257.1|6254.3|47
1617762300000|2021-04-07 02:25:00|6259.6|6256.8|6261.1|6258.3|6265|6262.2|6259.3|6256.5|43
1617762600000|2021-04-07 02:30:00|6260.8|6258|6263.1|6260.3|6264.6|6261.8|6256.1|6252.4|89
1617762900000|2021-04-07 02:35:00|6263|6260.2|6267.1|6263.1|6268.1|6265.2|6257.3|6254.5|69
1617763200000|2021-04-07 02:40:00|6266.1|6263.3|6265.8|6263|6272.1|6269|6265.7|6262.9|145
1617763500000|2021-04-07 02:45:00|6265.5|6262.7|6266.8|6264|6270.1|6267.2|6259.7|6256.9|81
1617763800000|2021-04-07 02:50:00|6267.2|6264.4|6268.1|6265.3|6270.4|6267|6265.6|6262.3|34
1617764100000|2021-04-07 02:55:00|6267.6|6264.8|6267.2|6263.2|6271.1|6267.3|6264.1|6261.1|77
1617764400000|2021-04-07 03:00:00|6267.1|6263.1|6273.1|6269.1|6273.1|6269.3|6265.7|6262.9|42
1617764700000|2021-04-07 03:05:00|6272.8|6270|6281.1|6278.3|6281.3|6278.3|6271.8|6269|251
1617765000000|2021-04-07 03:10:00|6282.2|6278.2|6276.1|6273.3|6282.3|6279.3|6276.1|6273.3|73
1617765300000|2021-04-07 03:15:00|6275.7|6272.9|6278.1|6275.3|6279.3|6276|6275.1|6272.3|54
1617765600000|2021-04-07 03:20:00|6278.2|6275.4|6279.1|6276.3|6280.2|6277.4|6277.6|6274.8|53
1617765900000|2021-04-07 03:25:00|6278.2|6275.4|6278.3|6274.3|6279.1|6276.3|6276.6|6273.8|32
1617766200000|2021-04-07 03:30:00|6278.2|6275.4|6288.1|6285.3|6288.1|6285.3|6278.1|6275.3|124
1617766500000|2021-04-07 03:35:00|6288.4|6285.6|6288.1|6285.3|6291.2|6287.3|6287.1|6284.3|25
1617766800000|2021-04-07 03:40:00|6289|6285|6286.6|6283.8|6290.3|6286.3|6284.2|6281.3|50
1617767100000|2021-04-07 03:45:00|6286.1|6283.3|6285.2|6282.4|6286.1|6283.3|6284.6|6281.8|20
1617767400000|2021-04-07 03:50:00|6285.1|6282.3|6285.6|6282.8|6286.2|6283.3|6281.2|6278.4|29
1617767700000|2021-04-07 03:55:00|6285.1|6282.3|6287.2|6284.4|6288.3|6285.3|6282.2|6279.4|21
1617768000000|2021-04-07 04:00:00|6287.5|6284.7|6290.1|6287.3|6292.6|6289.8|6286.2|6283.2|36
1617768300000|2021-04-07 04:05:00|6290.6|6287.8|6295.1|6292.3|6297.6|6294.8|6290.2|6287.2|205
1617768600000|2021-04-07 04:10:00|6294.6|6291.8|6290.3|6286.3|6294.6|6291.8|6290|6286.3|47
1617768900000|2021-04-07 04:15:00|6289|6286.2|6292|6289.2|6293|6290.2|6288|6284.3|10
1617769200000|2021-04-07 04:20:00|6292.2|6289.4|6292|6289.2|6293.2|6290.4|6292|6289.2|7
1617769500000|2021-04-07 04:25:00|6291|6288.2|6291.5|6288.7|6291.5|6288.7|6289.5|6286.3|8
1617769800000|2021-04-07 04:30:00|6291.2|6288.4|6290.2|6287.4|6291.3|6288.4|6288.7|6285.9|30
1617770100000|2021-04-07 04:35:00|6290|6287.2|6298|6295.2|6298.5|6295.7|6289.7|6286.9|56
1617770400000|2021-04-07 04:40:00|6298.5|6295.7|6298|6295.2|6299.4|6296.6|6296|6293.2|88
1617770700000|2021-04-07 04:45:00|6297.5|6294.7|6307|6304.2|6311.1|6307.2|6297.5|6294.7|187
1617771000000|2021-04-07 04:50:00|6306.5|6303.7|6301.2|6298.4|6308.5|6305.7|6300.7|6297.3|59
1617771300000|2021-04-07 04:55:00|6302.9|6300.1|6305.9|6303.1|6306.5|6303.7|6302.2|6299.3|30
1617771600000|2021-04-07 05:00:00|6306|6303.2|6296.9|6294.1|6306.9|6304.1|6296|6293.1|143
1617771900000|2021-04-07 05:05:00|6297|6294.2|6296.5|6293.7|6302|6299.2|6296.5|6293.7|121
1617772200000|2021-04-07 05:10:00|6296.8|6294|6296.5|6293.7|6299|6296.2|6294.5|6291.7|81
1617772500000|2021-04-07 05:15:00|6296.1|6293.3|6293.5|6290.7|6298.5|6295.7|6293.5|6290.7|22
1617772800000|2021-04-07 05:20:00|6294.5|6291.7|6288.1|6285.3|6295|6292.2|6284.4|6281.6|104
1617773100000|2021-04-07 05:25:00|6288|6285.2|6287|6284.2|6289.1|6286.3|6285.1|6282.3|22
1617773400000|2021-04-07 05:30:00|6287.5|6284.7|6277.1|6274.3|6288|6285.2|6275.3|6272.5|154
1617773700000|2021-04-07 05:35:00|6275.6|6272.8|6278.1|6275.3|6279.1|6276.3|6273.5|6270.7|433
1617774000000|2021-04-07 05:40:00|6278.5|6275.7|6279.1|6276.3|6280.1|6277.3|6278.1|6275.3|28
1617774300000|2021-04-07 05:45:00|6278.8|6276|6283|6280.2|6287.1|6282.5|6277.1|6274.3|187
1617774600000|2021-04-07 05:50:00|6283.5|6280.7|6276|6273.2|6283.5|6280.7|6275.1|6272.3|39
1617774900000|2021-04-07 05:55:00|6276.1|6273.3|6278|6275.2|6279.5|6276.7|6276.1|6273.3|43
1617775200000|2021-04-07 06:00:00|6278.5|6275.7|6270.8|6268|6280.5|6277.7|6264.1|6261.3|372
1617775500000|2021-04-07 06:05:00|6271|6268.2|6266.1|6263.3|6271.5|6268.7|6264.5|6261.7|204
1617775800000|2021-04-07 06:10:00|6265.6|6262.8|6269.5|6266.7|6269.8|6267|6264|6261.1|218
1617776100000|2021-04-07 06:15:00|6269|6266.2|6266|6263.2|6270.5|6267.7|6266|6263.2|181
1617776400000|2021-04-07 06:20:00|6265.1|6262.3|6272.1|6268.1|6272.1|6268.7|6263.6|6260.8|173
1617776700000|2021-04-07 06:25:00|6272|6269.2|6271.5|6268.7|6276.5|6273.7|6270.5|6267.7|433
1617777000000|2021-04-07 06:30:00|6271.1|6268.3|6266.1|6263.3|6271.6|6268.8|6263.6|6260.8|799
1617777300000|2021-04-07 06:35:00|6265.7|6262.9|6277.1|6274.3|6278.7|6275.9|6264.7|6261.9|159
1617777600000|2021-04-07 06:40:00|6277.2|6274.4|6288.3|6285.5|6289.9|6287.1|6276.7|6273.9|749
1617777900000|2021-04-07 06:45:00|6288.4|6285.6|6288.8|6286|6292.4|6289.6|6283.4|6280.6|250
1617778200000|2021-04-07 06:50:00|6288.9|6286.1|6287.2|6284.4|6292.4|6289.6|6285.8|6283|555
1617778500000|2021-04-07 06:55:00|6286.8|6284|6286.8|6284|6289.2|6286.4|6280.4|6277.6|335
1617778800000|2021-04-07 07:00:00|6287.2|6284.4|6298.7|6295.9|6302.5|6299.7|6287.2|6284.4|567
1617779100000|2021-04-07 07:05:00|6298.8|6296|6299.1|6296.3|6305|6302.2|6296.1|6293.3|286
1617779400000|2021-04-07 07:10:00|6299.5|6296.7|6301.1|6298.3|6307.1|6304.3|6295.3|6292.5|416
1617779700000|2021-04-07 07:15:00|6301.4|6298.6|6295.8|6293|6303.1|6300.3|6293.8|6291|254
1617780000000|2021-04-07 07:20:00|6295.4|6292.6|6286.6|6283.8|6298.6|6295.8|6281.8|6279|603
1617780300000|2021-04-07 07:25:00|6286.8|6284|6282.8|6280|6296.3|6293|6281.1|6278.3|682
1617780600000|2021-04-07 07:30:00|6282.6|6279.8|6273.1|6270.3|6284.8|6282|6270.8|6268|854
1617780900000|2021-04-07 07:35:00|6273.3|6270.5|6270.1|6267.3|6273.3|6270.5|6263.1|6260.3|911
1617781200000|2021-04-07 07:40:00|6270.8|6268|6286.1|6283.3|6287.4|6284.6|6265.3|6262.5|776
1617781500000|2021-04-07 07:45:00|6286.3|6283.5|6289.1|6286.3|6299.5|6296.7|6284.1|6281.3|671
1617781800000|2021-04-07 07:50:00|6289.3|6286.5|6286.1|6283.3|6293.3|6290.5|6281.3|6278.5|496
1617782100000|2021-04-07 07:55:00|6286|6283.2|6289.3|6286.5|6294.3|6291.5|6285.6|6282.8|386
1617782400000|2021-04-07 08:00:00|6289.1|6286.3|6295.1|6292.3|6300.1|6297.3|6288.6|6285.8|802
1617782700000|2021-04-07 08:05:00|6296|6293.2|6282.2|6279.4|6297|6294.2|6278.2|6275.4|1077
1617783000000|2021-04-07 08:10:00|6282.7|6279.9|6268|6265.2|6282.7|6279.9|6263.7|6260.9|2641
1617783300000|2021-04-07 08:15:00|6267.7|6264.9|6217.3|6214.5|6267.7|6264.9|6217|6214.2|5593
1617783600000|2021-04-07 08:20:00|6216.9|6214.1|6229|6226.2|6238|6235.2|6216.3|6213.5|3045
1617783900000|2021-04-07 08:25:00|6228.4|6225.6|6235.1|6232.3|6241.4|6238.6|6225.5|6222.7|2401
1617784200000|2021-04-07 08:30:00|6234.9|6232.1|6235.5|6232.7|6240.9|6238.1|6228.5|6225.7|2682
1617784500000|2021-04-07 08:35:00|6235.1|6232.3|6244.1|6241.3|6257.2|6253.1|6232.5|6229.7|2663
1617784800000|2021-04-07 08:40:00|6244.5|6241.7|6232.1|6229.3|6245.4|6242.6|6227.4|6224.6|2186
1617785100000|2021-04-07 08:45:00|6231.6|6228.8|6230.1|6227.3|6240.1|6237.3|6229.1|6226.3|764
1617785400000|2021-04-07 08:50:00|6230.2|6227.4|6240.4|6237.6|6243.9|6241.1|6230.2|6227.4|1105
1617785700000|2021-04-07 08:55:00|6240.8|6238|6239.4|6236.6|6242.9|6240.1|6233.8|6231|621
1617786000000|2021-04-07 09:00:00|6239.8|6237|6248.4|6245.6|6248.4|6245.6|6236.4|6233.6|945
1617786300000|2021-04-07 09:05:00|6248.3|6245.5|6230.7|6227.9|6249.8|6247|6227.1|6224.3|1262
1617786600000|2021-04-07 09:10:00|6230.1|6227.3|6227.7|6224.9|6232.6|6229.8|6224.1|6221.3|570
1617786900000|2021-04-07 09:15:00|6228.1|6225.3|6219.3|6216.5|6229.2|6226.4|6217.3|6214.5|1240
1617787200000|2021-04-07 09:20:00|6220.2|6217.4|6234.8|6232|6235.2|6232.4|6215.2|6212.4|1044
1617787500000|2021-04-07 09:25:00|6235.2|6232.4|6242.7|6239.9|6242.8|6240|6229.5|6226.7|1848
1617787800000|2021-04-07 09:30:00|6243|6240.2|6242.5|6239.7|6246|6243.2|6235|6232.2|480
1617788100000|2021-04-07 09:35:00|6243|6240.2|6247.4|6244.6|6248.9|6246.1|6241.7|6238.9|740
1617788400000|2021-04-07 09:40:00|6247|6244.2|6252|6249.2|6252|6249.2|6244|6241.2|524
1617788700000|2021-04-07 09:45:00|6252.2|6249.4|6249.7|6246.9|6255|6252.2|6248.5|6245.7|467
1617789000000|2021-04-07 09:50:00|6250|6247.2|6250.9|6248.1|6256|6253.2|6244.5|6241.7|504
1617789300000|2021-04-07 09:55:00|6250.5|6247.7|6250.2|6247.4|6259.9|6257.1|6243.5|6240.7|1002
1617789600000|2021-04-07 10:00:00|6250|6247.2|6288.8|6286|6290.5|6287.7|6249|6246.2|2391
1617789900000|2021-04-07 10:05:00|6289.1|6286.3|6306.5|6303.7|6316.5|6313.7|6289.1|6286.3|2263
1617790200000|2021-04-07 10:10:00|6306.6|6303.8|6326|6323.2|6329.2|6326.4|6306.6|6303.8|1899
1617790500000|2021-04-07 10:15:00|6326.3|6323.5|6318.4|6315.6|6332.2|6329.4|6316.4|6313.6|1119
1617790800000|2021-04-07 10:20:00|6318.8|6316|6322.4|6319.6|6323.4|6320.6|6313.9|6311.1|1020
1617791100000|2021-04-07 10:25:00|6322.1|6319.3|6326.7|6323.9|6329.2|6326.4|6317.4|6314.6|728
1617791400000|2021-04-07 10:30:00|6327|6324.2|6328.3|6325.5|6336|6333.2|6326.4|6323.6|843
1617791700000|2021-04-07 10:35:00|6328.6|6325.8|6321.1|6318.3|6329.8|6327|6314.8|6310.9|838
1617792000000|2021-04-07 10:40:00|6321.3|6318.5|6321.5|6318.7|6332.1|6329.3|6319.1|6316.3|442
1617792300000|2021-04-07 10:45:00|6321.8|6319|6316.3|6313.5|6321.8|6319|6305.7|6302.9|1455
1617792600000|2021-04-07 10:50:00|6316.4|6313.6|6322.8|6320|6323.1|6320.3|6312.3|6309.5|364
1617792900000|2021-04-07 10:55:00|6323.1|6320.3|6330.8|6328|6334.1|6331.3|6319.8|6317|1222
1617793200000|2021-04-07 11:00:00|6330.6|6327.8|6328.8|6326|6334.5|6331.7|6324.6|6321.8|738
1617793500000|2021-04-07 11:05:00|6329.1|6326.3|6325.8|6323|6334.1|6331.3|6320.1|6317.3|305
1617793800000|2021-04-07 11:10:00|6326.1|6323.3|6323.1|6320.3|6327.1|6324.3|6317.3|6314.5|355
1617794100000|2021-04-07 11:15:00|6323.8|6321|6298.8|6296|6324.1|6321.3|6261.5|6252.1|7448
1617794400000|2021-04-07 11:20:00|6298.7|6294.7|6310.9|6308.1|6314.3|6311.5|6293.1|6290.3|910
1617794700000|2021-04-07 11:25:00|6311.6|6308.8|6324.2|6321.4|6330.2|6327.4|6311.6|6308.8|1829
1617795000000|2021-04-07 11:30:00|6324|6321.2|6338|6335.2|6345.7|6342.9|6323.2|6320.4|1649
1617795300000|2021-04-07 11:35:00|6338.4|6335.6|6330.5|6327.7|6339|6336.2|6330|6327.2|727
1617795600000|2021-04-07 11:40:00|6330.4|6327.6|6320|6317.2|6336.4|6333.6|6317.7|6314.9|685
1617795900000|2021-04-07 11:45:00|6320.4|6317.6|6330.9|6328.1|6331|6328.2|6316.2|6313.4|426
1617796200000|2021-04-07 11:50:00|6331|6328.2|6330.4|6327.6|6331.7|6328.9|6326.4|6323.6|183
1617796500000|2021-04-07 11:55:00|6330.5|6327.7|6328|6325.2|6331.4|6328.6|6322.2|6319.4|594
1617796800000|2021-04-07 12:00:00|6328.4|6325.6|6329.7|6326.9|6331.4|6328.6|6324.4|6321.6|450
1617797100000|2021-04-07 12:05:00|6329|6326.2|6338.4|6335.6|6343.2|6340.4|6328.5|6325.7|1026
1617797400000|2021-04-07 12:10:00|6338.1|6335.3|6332.9|6330.1|6338.4|6335.6|6325.4|6322.6|683
1617797700000|2021-04-07 12:15:00|6333.2|6330.4|6329.4|6326.6|6334.2|6331.4|6324.7|6321.9|330
1617798000000|2021-04-07 12:20:00|6329.7|6326.9|6314.3|6311.5|6329.7|6326.9|6313.5|6310.7|1590
1617798300000|2021-04-07 12:25:00|6315.3|6312.5|6314|6311.2|6316.3|6313.5|6303.6|6300.8|1578
1617798600000|2021-04-07 12:30:00|6314.3|6311.5|6306.6|6303.8|6314.3|6311.5|6299|6296.2|1053
1617798900000|2021-04-07 12:35:00|6306.3|6303.5|6309.6|6306.8|6311|6308.2|6302.6|6299.8|688
1617799200000|2021-04-07 12:40:00|6309.8|6307|6316.6|6313.8|6318.2|6315.3|6303.8|6301|797
1617799500000|2021-04-07 12:45:00|6316.3|6313.5|6307.6|6304.8|6317|6314.2|6302.8|6300|816
1617799800000|2021-04-07 12:50:00|6306.6|6303.8|6309.6|6306.8|6311.6|6308.8|6299.1|6296.3|815
1617800100000|2021-04-07 12:55:00|6310|6307.2|6317.5|6314.7|6324.8|6322|6306.6|6303.8|1250
1617800400000|2021-04-07 13:00:00|6318|6315.2|6293.6|6290.8|6318|6315.2|6292.6|6287.4|1919
1617800700000|2021-04-07 13:05:00|6294|6291.2|6284.3|6281.5|6297.3|6294.5|6277.3|6274.5|2093
1617801000000|2021-04-07 13:10:00|6284|6281.2|6243.6|6240.8|6285.3|6282.5|6242.6|6239.8|2918
1617801300000|2021-04-07 13:15:00|6242.9|6240.1|6263.6|6260.8|6277.7|6271.8|6235.7|6232.9|2606
1617801600000|2021-04-07 13:20:00|6262.6|6259.8|6248.9|6246.1|6263.4|6259.8|6241.2|6238.4|2322
1617801900000|2021-04-07 13:25:00|6248.6|6245.8|6248.4|6245.6|6251.9|6249.1|6241.6|6238.8|825
1617802200000|2021-04-07 13:30:00|6248.1|6245.3|6255.9|6253.1|6258.6|6255.8|6238.9|6236.1|901
1617802500000|2021-04-07 13:35:00|6256.4|6253.6|6242.9|6240.1|6258.4|6255.6|6239.4|6236.6|1203
1617802800000|2021-04-07 13:40:00|6243.3|6240.5|6246.3|6243.5|6248.4|6245.6|6233.6|6230.8|1518
1617803100000|2021-04-07 13:45:00|6246.6|6243.8|6243.6|6240.8|6248.4|6245.6|6236.6|6233.8|816
1617803400000|2021-04-07 13:50:00|6243|6240.2|6247.6|6244.8|6249.6|6246.8|6232.1|6229.3|1199
1617803700000|2021-04-07 13:55:00|6247.4|6244.6|6244.1|6241.3|6251.9|6249.1|6242.7|6239.9|999
1617804000000|2021-04-07 14:00:00|6244.3|6241.5|6227.4|6224.6|6244.4|6241.6|6214.2|6211.4|2991
1617804300000|2021-04-07 14:05:00|6227.1|6224.3|6259.1|6256.3|6263.9|6261.1|6216.7|6213.9|2031
1617804600000|2021-04-07 14:10:00|6258.9|6256.1|6244.8|6242|6259.9|6257.1|6244.7|6241.9|1314
1617804900000|2021-04-07 14:15:00|6244.5|6241.7|6250.5|6247.7|6259|6256.2|6233.5|6230.7|1318
1617805200000|2021-04-07 14:20:00|6250.9|6248.1|6237.2|6234.4|6256.5|6253.7|6229.5|6226.7|943
1617805500000|2021-04-07 14:25:00|6237|6234.2|6238.5|6235.7|6242.5|6239.7|6232.2|6229.4|1456
1617805800000|2021-04-07 14:30:00|6238.9|6236.1|6243.2|6240.4|6258.4|6255.6|6226.2|6223.1|4937
1617806100000|2021-04-07 14:35:00|6242.4|6239.6|6219.2|6216.4|6245.5|6242.7|6214.5|6211.7|4691
1617806400000|2021-04-07 14:40:00|6218.8|6216|6220.2|6217.4|6239.9|6237.1|6216|6213.2|2478
1617806700000|2021-04-07 14:45:00|6219.7|6216.9|6214.7|6211.9|6229.4|6226.6|6210|6207.2|3090
1617807000000|2021-04-07 14:50:00|6214.8|6212|6234.2|6231.4|6235.4|6232.6|6210.8|6208|2385
1617807300000|2021-04-07 14:55:00|6233.8|6231|6214.8|6212|6234.2|6231.4|6214.8|6212|1752
1617807600000|2021-04-07 15:00:00|6213.8|6211|6201.9|6199.1|6215.9|6213.1|6192.8|6190|5015
1617807900000|2021-04-07 15:05:00|6201.8|6199|6242.7|6239.9|6248.5|6245.7|6194.8|6192|4528
1617808200000|2021-04-07 15:10:00|6242.2|6239.4|6240.9|6238.1|6247.2|6244.4|6234.7|6231.9|2010
1617808500000|2021-04-07 15:15:00|6241.1|6238.3|6212.8|6210|6246.1|6243.3|6209.9|6207.1|3091
1617808800000|2021-04-07 15:20:00|6212.4|6209.6|6199.8|6197|6212.8|6210|6198.9|6196.1|2148
1617809100000|2021-04-07 15:25:00|6199.4|6196.6|6192.1|6189.3|6210.8|6208|6174.9|6172.1|9906
1617809400000|2021-04-07 15:30:00|6192.3|6189.5|6191.8|6189|6203.5|6200.7|6187.6|6184.4|4006
1617809700000|2021-04-07 15:35:00|6192.1|6189.3|6174.6|6171.8|6199.3|6196.5|6174.6|6171.8|4188
1617810000000|2021-04-07 15:40:00|6173.9|6171.1|6188.1|6185.3|6191.1|6188.3|6172.6|6169.8|2858
1617810300000|2021-04-07 15:45:00|6187.8|6185|6170.8|6168|6190|6187.2|6169.9|6167.1|1558
1617810600000|2021-04-07 15:50:00|6170.3|6167.5|6171.4|6168.6|6174.8|6172|6164.8|6162|2919
1617810900000|2021-04-07 15:55:00|6171.1|6168.3|6166.4|6163.6|6171.9|6169.1|6164.6|6161.8|1429
1617811200000|2021-04-07 16:00:00|6166.8|6164|6166.4|6163.6|6171.8|6169|6162.8|6160|2944
1617811500000|2021-04-07 16:05:00|6166.8|6164|6159|6156.2|6172|6169.2|6156|6153.2|1888
1617811800000|2021-04-07 16:10:00|6158.3|6155.5|6159.9|6157.1|6163.9|6161.1|6153.2|6150.4|2432
1617812100000|2021-04-07 16:15:00|6160|6157.2|6178.7|6175.9|6184.2|6181.4|6154.2|6151.4|3503
1617812400000|2021-04-07 16:20:00|6178.6|6175.8|6188.6|6185.8|6196.7|6193.9|6175.4|6172.6|2822
1617812700000|2021-04-07 16:25:00|6188.7|6185.9|6192.7|6189.9|6193.7|6190.9|6184.7|6181.9|1508
1617813000000|2021-04-07 16:30:00|6193.1|6190.3|6201.7|6198.9|6203.9|6201.1|6187.7|6184.9|1155
1617813300000|2021-04-07 16:35:00|6201.4|6198.6|6221.4|6218.6|6228.4|6225.6|6200.6|6197.4|1963
1617813600000|2021-04-07 16:40:00|6222.5|6219.7|6233.4|6230.6|6237.4|6234.6|6217.3|6214.5|1410
1617813900000|2021-04-07 16:45:00|6233.1|6230.3|6236.8|6234|6241.3|6238.5|6232.4|6229.6|1970
1617814200000|2021-04-07 16:50:00|6236.4|6233.6|6249.1|6246.3|6251.4|6248.6|6235.8|6233|1411
1617814500000|2021-04-07 16:55:00|6250.1|6247.3|6283|6280.2|6285.3|6282.5|6246.4|6243.6|4243
1617814800000|2021-04-07 17:00:00|6283.1|6280.3|6285.1|6282.3|6295.8|6293|6277.8|6275|2697
1617815100000|2021-04-07 17:05:00|6285.4|6282.6|6270.1|6267.3|6285.4|6282.6|6268.1|6265.3|2297
1617815400000|2021-04-07 17:10:00|6268.7|6265.9|6279.4|6276.6|6285.3|6282.5|6268.4|6265.6|2429
1617815700000|2021-04-07 17:15:00|6279.6|6276.8|6276.6|6273.8|6281.8|6279|6270.1|6267.3|904
1617816000000|2021-04-07 17:20:00|6276.1|6273.3|6280.4|6277.6|6289.3|6286.5|6275.6|6272.8|1615
1617816300000|2021-04-07 17:25:00|6280.9|6278.1|6283.8|6281|6287.1|6284.3|6278.3|6275.5|736
1617816600000|2021-04-07 17:30:00|6284.1|6281.3|6292.1|6289.3|6293.4|6290.6|6282.3|6279.5|1566
1617816900000|2021-04-07 17:35:00|6291.8|6289|6301.1|6298.3|6301.1|6298.3|6288.8|6286|1698
1617817200000|2021-04-07 17:40:00|6301|6298.2|6309.1|6306.3|6311|6308.2|6296.7|6293.9|1936
1617817500000|2021-04-07 17:45:00|6309.5|6306.7|6301.1|6298.3|6310|6307.2|6299.1|6296.3|1290
1617817800000|2021-04-07 17:50:00|6302.1|6299.3|6295.5|6292.7|6305.1|6302.3|6293.4|6290.6|1174
1617818100000|2021-04-07 17:55:00|6295.4|6292.6|6302.1|6299.3|6304.2|6301.4|6294.4|6291.6|1047
1617818400000|2021-04-07 18:00:00|6303.2|6300.4|6301.1|6298.3|6307.8|6305|6298.2|6295.4|987
1617818700000|2021-04-07 18:05:00|6301.7|6298.9|6307.2|6304.4|6307.4|6304.6|6299.1|6296.3|899
1617819000000|2021-04-07 18:10:00|6307.9|6305.1|6302.4|6299.6|6311.1|6308.3|6295.9|6293.1|2025
1617819300000|2021-04-07 18:15:00|6302.2|6299.4|6304.6|6301.8|6305.9|6303.1|6293.1|6290.3|941
1617819600000|2021-04-07 18:20:00|6304.4|6301.6|6311.4|6308.6|6313.6|6310.8|6300.1|6297.3|2743
1617819900000|2021-04-07 18:25:00|6311.1|6308.3|6303.3|6300.5|6319.8|6317|6302.3|6299.5|6430
1617820200000|2021-04-07 18:30:00|6303.2|6300.4|6292.5|6289.7|6308.3|6305.5|6291|6288.2|1781
1617820500000|2021-04-07 18:35:00|6292.2|6289.4|6282.6|6279.8|6292.5|6289.7|6278.5|6275.7|1831
1617820800000|2021-04-07 18:40:00|6282.8|6280|6292.6|6289.8|6295.1|6292.3|6282.8|6280|335
1617821100000|2021-04-07 18:45:00|6293.1|6290.3|6293.8|6291|6294.3|6291.5|6289.8|6287|388
1617821400000|2021-04-07 18:50:00|6293|6290.2|6290.1|6287.3|6293.8|6291|6287.8|6285|361
1617821700000|2021-04-07 18:55:00|6289.8|6287|6290.7|6287.9|6292.6|6289.8|6286.7|6283.9|275
1617822000000|2021-04-07 19:00:00|6291.5|6288.7|6290.7|6287.9|6293.2|6290.4|6289.7|6286.9|435
1617822300000|2021-04-07 19:05:00|6289.7|6286.9|6287.4|6284.6|6292.6|6289.8|6284.9|6282.1|139
1617822600000|2021-04-07 19:10:00|6287.7|6284.9|6292.7|6289.9|6292.7|6289.9|6286.4|6283.6|131
1617822900000|2021-04-07 19:15:00|6293.1|6290.3|6289.4|6286.6|6295.6|6292.8|6289.4|6286.6|230
1617823200000|2021-04-07 19:20:00|6289.1|6286.3|6291.1|6288.3|6292.7|6289.9|6287.2|6284.4|344
1617823500000|2021-04-07 19:25:00|6290.7|6287.9|6289.4|6286.6|6290.7|6287.9|6287.1|6284.3|92
1617823800000|2021-04-07 19:30:00|6289.7|6286.9|6289.7|6286.9|6291.3|6288.5|6287.6|6284.8|158
1617824100000|2021-04-07 19:35:00|6289.4|6286.6|6293.4|6290.6|6295.6|6292.8|6289.1|6286.3|211
1617824400000|2021-04-07 19:40:00|6293.6|6290.8|6293.1|6290.3|6298.4|6295.6|6292.1|6289.3|278
1617824700000|2021-04-07 19:45:00|6293.4|6290.6|6295.3|6292.5|6296.3|6293.5|6290.4|6287.6|128
1617825000000|2021-04-07 19:50:00|6295.4|6292.6|6296.4|6293.6|6296.4|6293.6|6290.8|6288|41
1617825300000|2021-04-07 19:55:00|6295.4|6292.6|6299.4|6296.6|6299.4|6296.6|6294.4|6291.6|387
1617825600000|2021-04-07 20:00:00|6299.8|6297|6300.8|6298|6304.3|6301.5|6297.4|6294.6|190
1617825900000|2021-04-07 20:05:00|6300.3|6297.5|6301.4|6298.6|6303.4|6300.6|6298.2|6295.4|154
1617826200000|2021-04-07 20:10:00|6301.9|6299.1|6302.7|6299.9|6304.4|6301.6|6299|6296.2|48
1617826500000|2021-04-07 20:15:00|6302.9|6300.1|6301|6298.2|6303.4|6300.6|6300.4|6297.6|92
1617826800000|2021-04-07 20:20:00|6300.9|6298.1|6301|6298.2|6305|6302.1|6300.5|6297.7|754
1617827100000|2021-04-07 20:25:00|6301.4|6298.6|6301|6298.2|6302.4|6299.6|6301|6298.2|79
1617827400000|2021-04-07 20:30:00|6301.4|6298.6|6303|6300.2|6305.9|6303.1|6301|6298.2|153
1617827700000|2021-04-07 20:35:00|6303.4|6300.6|6301.5|6298.7|6305|6302.2|6301|6298.2|286
1617828000000|2021-04-07 20:40:00|6301.9|6299.1|6301|6298.2|6302.5|6299.7|6300.5|6297.7|19
1617828300000|2021-04-07 20:45:00|6300.5|6297.7|6295.9|6293.1|6302|6299.2|6292.4|6289.6|267
1617828600000|2021-04-07 20:50:00|6296.1|6292.1|6299.9|6297.1|6301.9|6299.1|6295.9|6292.1|22
1617828900000|2021-04-07 20:55:00|6300|6297.2|6291.9|6289.1|6300.1|6297.2|6291.1|6284.6|204
1617829200000|2021-04-07 21:00:00|6296.2|6286.2|6296.8|6294|6302|6294.1|6293.4|6286.2|6
1617829500000|2021-04-07 21:05:00|6295.8|6293|6296.8|6294|6298.9|6294.2|6290.7|6286.9|9
1617829800000|2021-04-07 21:10:00|6296.9|6292.9|6295.8|6293|6300.4|6293.3|6295.8|6290.3|2
1617830400000|2021-04-07 21:20:00|6301.9|6291.9|6300.8|6298|6303.1|6298.2|6298.7|6291.9|15
1617831000000|2021-04-07 21:30:00|6301.8|6297.8|6301.9|6297.9|6301.9|6297.9|6301.8|6297.8|2
1617831300000|2021-04-07 21:35:00|6300.8|6298|6300.3|6297.5|6300.8|6298|6300.3|6297.5|2
1617831600000|2021-04-07 21:40:00|6300|6297.2|6299.9|6295.9|6300|6297.2|6299.9|6295.9|7
1617831900000|2021-04-07 21:45:00|6302.9|6298.9|6284.9|6280.9|6302.9|6298.9|6284.8|6280.9|99
1617832200000|2021-04-07 21:50:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6283.8|6281|107
1617832500000|2021-04-07 21:55:00|6279.8|6277|6283.9|6279.9|6291.4|6286|6278.8|6275.9|331
1617840000000|2021-04-08 00:00:00|6293.7|6289.7|6289.2|6286.4|6293.7|6289.9|6284.2|6281.4|163
1617840300000|2021-04-08 00:05:00|6289.1|6286.3|6294.7|6291.9|6297|6293.9|6287.7|6284.7|173
1617840600000|2021-04-08 00:10:00|6295|6292.2|6290.2|6287.4|6295.7|6292.9|6288.7|6284.8|52
1617840900000|2021-04-08 00:15:00|6291.2|6288.4|6283.7|6280.9|6291.6|6288.4|6282.7|6279.6|75
1617841200000|2021-04-08 00:20:00|6282.3|6279.5|6273.7|6270.9|6282.3|6279.5|6272.7|6269.6|141
1617841500000|2021-04-08 00:25:00|6273.8|6271|6274.7|6271.9|6277.2|6274.4|6270.7|6267|80
1617841800000|2021-04-08 00:30:00|6275.2|6272.4|6278.5|6275.7|6279.8|6276.7|6271.2|6268.4|102
1617842100000|2021-04-08 00:35:00|6278.7|6275.9|6280.2|6277.4|6280.2|6277.4|6276.7|6272.8|25
1617842400000|2021-04-08 00:40:00|6279.8|6277|6271.7|6268.9|6279.8|6277|6270.2|6267.4|82
1617842700000|2021-04-08 00:45:00|6271.2|6268.4|6271.2|6268.4|6275.8|6272.9|6270.7|6267.8|33
1617843000000|2021-04-08 00:50:00|6271.7|6268.9|6266.7|6263.9|6273.7|6270.9|6266.7|6263.9|48
1617843300000|2021-04-08 00:55:00|6267.2|6264.4|6271.6|6267.6|6272.2|6269.4|6267.2|6263.8|83
1617843600000|2021-04-08 01:00:00|6271.7|6268.9|6267.7|6264.9|6272.8|6269.9|6263.2|6259.8|116
1617843900000|2021-04-08 01:05:00|6267.8|6265|6262.6|6259.8|6269.2|6266.4|6261.6|6258.8|103
1617844200000|2021-04-08 01:10:00|6263.1|6260.3|6269.6|6266.8|6271.1|6268.3|6262.6|6259.8|121
1617844500000|2021-04-08 01:15:00|6270.1|6267.3|6266|6263.2|6273.5|6270.7|6263.6|6260.8|103
1617844800000|2021-04-08 01:20:00|6266.1|6263.3|6267.6|6264.8|6270.1|6267.3|6266.1|6263.3|92
1617845100000|2021-04-08 01:25:00|6268.1|6265.3|6268.5|6265.7|6272.1|6266.3|6265.6|6262.1|75
1617845400000|2021-04-08 01:30:00|6268.1|6265.3|6268.6|6265.8|6269.6|6266.8|6265.6|6262.7|26
1617845700000|2021-04-08 01:35:00|6268.7|6264.7|6269.6|6266.8|6273.1|6269.8|6266.6|6263.6|141
1617846000000|2021-04-08 01:40:00|6270.5|6267.7|6266.5|6263.7|6270.6|6267.8|6262.6|6259.8|126
1617846300000|2021-04-08 01:45:00|6266.6|6263.8|6274.8|6272|6277.6|6274.8|6266.6|6263.8|182
1617846600000|2021-04-08 01:50:00|6275.1|6272.3|6273.8|6271|6278|6275|6272.6|6269.8|26
1617846900000|2021-04-08 01:55:00|6271.6|6268.8|6269.6|6266.8|6274.6|6271.8|6268.1|6265.3|198
1617847200000|2021-04-08 02:00:00|6268.6|6265.8|6265.6|6262.8|6268.9|6265.8|6260.1|6257.3|246
1617847500000|2021-04-08 02:05:00|6266|6263.2|6262.3|6259.5|6270|6266.6|6260.6|6257.7|735
1617847800000|2021-04-08 02:10:00|6265.4|6262.6|6266.4|6263.6|6269.3|6266.5|6264.8|6262|110
1617848100000|2021-04-08 02:15:00|6266.3|6263.5|6259.3|6256.5|6267.3|6264.5|6259.3|6256.2|74
1617848400000|2021-04-08 02:20:00|6260|6257.2|6262.3|6259.5|6262.3|6259.5|6259.8|6257|27
1617848700000|2021-04-08 02:25:00|6261.8|6259|6264.1|6261.3|6264.8|6262|6261.6|6258.8|20
1617849000000|2021-04-08 02:30:00|6263.8|6261|6260.1|6257.3|6263.8|6261|6257.6|6254.8|137
1617849300000|2021-04-08 02:35:00|6261.2|6257.2|6264.8|6262|6264.8|6262|6259.1|6256.2|63
1617849600000|2021-04-08 02:40:00|6264.9|6262.1|6273.1|6270.3|6274.4|6271.6|6264.3|6261.5|266
1617849900000|2021-04-08 02:45:00|6273.3|6270.5|6270.3|6267.5|6273.8|6271|6268.3|6265.5|56
1617850200000|2021-04-08 02:50:00|6269.8|6267|6273.4|6270.6|6276.3|6273.5|6269.8|6267|21
1617850500000|2021-04-08 02:55:00|6273.3|6270.5|6271.3|6268.5|6276.3|6273.5|6269.8|6267|29
1617850800000|2021-04-08 03:00:00|6271.8|6269|6273.2|6270.4|6276.8|6274|6271.4|6268.6|45
1617851100000|2021-04-08 03:05:00|6273.5|6269.5|6284.4|6281.6|6285.3|6282.3|6272.2|6269.4|290
1617851400000|2021-04-08 03:10:00|6283.9|6281.1|6285.2|6282.4|6288.6|6285.8|6283.9|6281|152
1617851700000|2021-04-08 03:15:00|6285.5|6282.7|6285.9|6283.1|6288.5|6285.4|6283.1|6280.3|60
1617852000000|2021-04-08 03:20:00|6286.6|6283.8|6286.4|6283.6|6287.4|6284.6|6283.8|6281|34
1617852300000|2021-04-08 03:25:00|6287.8|6285|6286.8|6284|6289.7|6286.9|6285.9|6283.1|173
1617852600000|2021-04-08 03:30:00|6286.6|6283.8|6283.2|6280.4|6287.3|6284.4|6282.1|6277.3|83
1617852900000|2021-04-08 03:35:00|6284.2|6280.2|6289.2|6286.4|6289.2|6286.4|6283.2|6280.2|6
1617853200000|2021-04-08 03:40:00|6289.4|6286.6|6293.9|6291.1|6294.4|6291.6|6289.4|6286.6|48
1617853500000|2021-04-08 03:45:00|6294.4|6291.6|6294.2|6291.4|6295.4|6292.6|6292.2|6289.4|72
1617853800000|2021-04-08 03:50:00|6293.9|6291.1|6293.2|6290.4|6294.7|6291.9|6293.2|6290.4|7
1617854100000|2021-04-08 03:55:00|6293.6|6290.8|6294.7|6291.9|6297.6|6294.8|6293.6|6290.8|23
1617854400000|2021-04-08 04:00:00|6294.4|6291.6|6293.2|6290.4|6294.4|6291.6|6289.7|6286.9|83
1617854700000|2021-04-08 04:05:00|6293.4|6290.6|6289.2|6286.4|6293.4|6290.6|6289.2|6286.4|10
1617855000000|2021-04-08 04:10:00|6288.3|6285.5|6287.2|6284.4|6290.4|6286.9|6286.7|6283.9|8
1617855300000|2021-04-08 04:15:00|6287.3|6284.5|6285.3|6282.5|6288.3|6284.9|6285.3|6282.5|14
1617855600000|2021-04-08 04:20:00|6284.7|6281.9|6284.3|6281.5|6286.4|6283.5|6283.7|6280.9|19
1617855900000|2021-04-08 04:25:00|6284.2|6281.4|6285.3|6282.5|6286.4|6283.4|6283.2|6280.4|13
1617856200000|2021-04-08 04:30:00|6285.2|6282.4|6283.2|6280.4|6286.8|6283.4|6283|6279.4|33
1617856500000|2021-04-08 04:35:00|6282.7|6279.9|6283.3|6280.5|6284.7|6281.9|6281.2|6278.4|21
1617856800000|2021-04-08 04:40:00|6283.7|6280.9|6282.7|6279.9|6284.7|6281.9|6281.3|6278.5|14
1617857100000|2021-04-08 04:45:00|6282.3|6279.5|6281.3|6278.5|6282.7|6279.9|6280.3|6277.4|19
1617857400000|2021-04-08 04:50:00|6280.8|6278|6278.2|6275.4|6281.5|6278.7|6276.7|6273.9|148
1617857700000|2021-04-08 04:55:00|6278.3|6275.5|6276.2|6273.4|6281.5|6278.7|6276.2|6273.4|114
1617858000000|2021-04-08 05:00:00|6275.7|6272.9|6276.1|6273.3|6278.3|6275.5|6275.3|6272.5|23
1617858300000|2021-04-08 05:05:00|6275.8|6273|6274.3|6271.5|6275.8|6273|6270.8|6268|108
1617858600000|2021-04-08 05:10:00|6273.6|6270.8|6279.1|6276.3|6279.1|6276.3|6273.3|6270.5|126
1617858900000|2021-04-08 05:15:00|6279.6|6276.8|6278|6275.2|6280.5|6277.7|6277.1|6274.3|32
1617859200000|2021-04-08 05:20:00|6277.6|6274.8|6279.6|6276.8|6280.2|6277.3|6271.6|6268.8|101
1617859500000|2021-04-08 05:25:00|6280|6277.2|6282.1|6279.3|6282.6|6279.8|6276.1|6273.3|87
1617859800000|2021-04-08 05:30:00|6281.8|6279|6271.6|6268.8|6284.1|6281.3|6271.6|6268.8|171
1617860100000|2021-04-08 05:35:00|6270.9|6268.1|6276|6273.2|6276.6|6273.8|6268.6|6265.8|56
1617860400000|2021-04-08 05:40:00|6276.1|6273.3|6269.6|6266.8|6277.5|6274.7|6269.6|6266.8|35
1617860700000|2021-04-08 05:45:00|6270.6|6267.8|6264.1|6261.3|6272.8|6270|6264.1|6261.1|345
1617861000000|2021-04-08 05:50:00|6264.6|6261.8|6265.6|6262.8|6268.5|6265.7|6261.6|6258.8|55
1617861300000|2021-04-08 05:55:00|6265.4|6262.6|6265.1|6262.3|6266.9|6264.1|6263.9|6261.1|53
1617861600000|2021-04-08 06:00:00|6264.8|6262|6271.9|6269.1|6272.9|6270.1|6261.1|6258.3|275
1617861900000|2021-04-08 06:05:00|6272.4|6269.6|6267.1|6264.3|6273.9|6271.1|6266.1|6263.3|195
1617862200000|2021-04-08 06:10:00|6267.6|6264.8|6266.6|6263.8|6273.4|6270.6|6266.1|6263.3|128
1617862500000|2021-04-08 06:15:00|6267.1|6264.3|6251.2|6248.4|6267.1|6264.3|6248.4|6245.6|877
1617862800000|2021-04-08 06:20:00|6251.7|6248.9|6253.2|6250.4|6257.9|6255.1|6251.7|6248.9|146
1617863100000|2021-04-08 06:25:00|6253.6|6250.8|6250.9|6248.1|6253.6|6250.8|6245.2|6242.4|137
1617863400000|2021-04-08 06:30:00|6250.6|6247.8|6245.3|6242.5|6250.6|6247.8|6243.6|6240.8|248
1617863700000|2021-04-08 06:35:00|6245.6|6242.8|6243.2|6240.4|6250.9|6248.1|6242.9|6240.1|222
1617864000000|2021-04-08 06:40:00|6243.1|6240.3|6250.9|6248.1|6252.9|6250.1|6242.6|6239.8|169
1617864300000|2021-04-08 06:45:00|6250.6|6247.8|6251.9|6249.1|6254.4|6251.6|6248.6|6245.8|120
1617864600000|2021-04-08 06:50:00|6251.7|6248.9|6253.6|6250.8|6253.6|6250.8|6246.6|6243.8|210
1617864900000|2021-04-08 06:55:00|6252.9|6250.1|6251.9|6249.1|6253.6|6250.8|6248.9|6245.8|163
1617865200000|2021-04-08 07:00:00|6251.5|6248.7|6268.5|6265.7|6278.9|6276.1|6251.5|6248.7|839
1617865500000|2021-04-08 07:05:00|6268.2|6265.4|6270.5|6267.7|6271.2|6268.4|6261.5|6258.7|364
1617865800000|2021-04-08 07:10:00|6270.9|6268.1|6279.2|6276.4|6283.1|6280.3|6265.2|6262.4|738
1617866100000|2021-04-08 07:15:00|6280.2|6277.4|6281.6|6278.8|6285.1|6282.3|6277.9|6275.1|634
1617866400000|2021-04-08 07:20:00|6280.6|6277.8|6282.7|6279.9|6283.2|6280.4|6277.2|6274.4|552
1617866700000|2021-04-08 07:25:00|6282.6|6279.8|6271.2|6268.4|6283.6|6280.8|6271.1|6268.3|532
1617867000000|2021-04-08 07:30:00|6270.2|6267.4|6274.6|6271.8|6276.1|6273.3|6260.2|6257.4|944
1617867300000|2021-04-08 07:35:00|6274.9|6272.1|6272.4|6269.6|6282.7|6279.9|6272.4|6269.6|427
1617867600000|2021-04-08 07:40:00|6272|6269.2|6283.2|6280.4|6290.1|6287.3|6265.4|6262.6|2148
1617867900000|2021-04-08 07:45:00|6283.5|6280.7|6272.6|6269.8|6283.9|6281.1|6272|6269.2|866
1617868200000|2021-04-08 07:50:00|6272.7|6269.9|6268.5|6265.7|6273.9|6271.1|6261.5|6258.7|587
1617868500000|2021-04-08 07:55:00|6268.9|6266.1|6267.9|6265.1|6273.2|6270.4|6258.5|6255.7|805
1617868800000|2021-04-08 08:00:00|6267.7|6264.9|6257.2|6254.4|6270.9|6268.1|6254.5|6251.7|780
1617869100000|2021-04-08 08:05:00|6257.9|6255.1|6259.2|6256.4|6261.7|6258.9|6246.2|6243.4|1097
1617869400000|2021-04-08 08:10:00|6258.5|6255.7|6263.9|6261.1|6269|6266.2|6255.2|6252.4|703
1617869700000|2021-04-08 08:15:00|6263.5|6260.7|6278.4|6275.6|6278.7|6275.9|6257|6254.2|1121
1617870000000|2021-04-08 08:20:00|6278.7|6275.9|6276.9|6274.1|6283.5|6280.7|6275|6272.2|1353
1617870300000|2021-04-08 08:25:00|6276.2|6273.4|6270.8|6268|6281.8|6279|6270.7|6267.9|2163
1617870600000|2021-04-08 08:30:00|6271.8|6269|6283.5|6280.7|6288.1|6285.3|6268.8|6266|4739
1617870900000|2021-04-08 08:35:00|6283.4|6280.6|6288.7|6285.9|6290.4|6287.6|6281.4|6278.6|1938
1617871200000|2021-04-08 08:40:00|6289.2|6286.4|6281.9|6279.1|6289.9|6287.1|6275.4|6272.6|925
1617871500000|2021-04-08 08:45:00|6282.2|6279.4|6286.7|6283.9|6290|6287.2|6281.5|6278.7|1047
1617871800000|2021-04-08 08:50:00|6286.5|6283.7|6284.5|6281.7|6287.9|6285.1|6276.9|6274.1|577
1617872100000|2021-04-08 08:55:00|6283.9|6281.1|6289.2|6286.4|6289.5|6286.7|6283.2|6280.4|655
1617872400000|2021-04-08 09:00:00|6288.8|6286|6320.4|6317.6|6321.9|6319.1|6288.5|6285.7|2734
1617872700000|2021-04-08 09:05:00|6320|6317.2|6281.2|6278.4|6322.2|6319.4|6262.8|6260|2590
1617873000000|2021-04-08 09:10:00|6280.8|6278|6268|6265.2|6287.2|6284.4|6261.7|6258.9|2539
1617873300000|2021-04-08 09:15:00|6268.1|6265.3|6291.5|6288.7|6294.3|6291.5|6267.6|6264.8|1356
1617873600000|2021-04-08 09:20:00|6291.8|6289|6290.1|6287.3|6294|6291.2|6287.5|6284.7|267
1617873900000|2021-04-08 09:25:00|6290|6287.2|6277.8|6275|6290.1|6287.3|6276|6273.2|1057
1617874200000|2021-04-08 09:30:00|6277.5|6274.7|6284.1|6281.3|6286.5|6283.7|6267.8|6265|1216
1617874500000|2021-04-08 09:35:00|6283.5|6280.7|6286.6|6283.8|6299.5|6296.7|6281.1|6278.3|1484
1617874800000|2021-04-08 09:40:00|6286.1|6283.3|6279.5|6276.7|6288|6285.2|6278.1|6275.3|490
1617875100000|2021-04-08 09:45:00|6279.1|6276.3|6277.8|6275|6280.5|6277.7|6266|6263.2|858
1617875400000|2021-04-08 09:50:00|6277.5|6274.7|6261.6|6258.8|6277.5|6274.7|6257.8|6255|2030
1617875700000|2021-04-08 09:55:00|6261.5|6258.7|6268.1|6265.3|6269.3|6266.5|6254.9|6252.1|984
1617876000000|2021-04-08 10:00:00|6268|6265.2|6271.6|6268.8|6283.6|6279|6266.8|6264|973
1617876300000|2021-04-08 10:05:00|6271.4|6268.6|6272.1|6269.3|6275.4|6272.6|6265.1|6262.3|143
1617876600000|2021-04-08 10:10:00|6272.6|6269.8|6274.9|6272.1|6277.8|6275|6271.8|6269|380
1617876900000|2021-04-08 10:15:00|6275.3|6272.5|6272.2|6269.4|6277.4|6274.6|6266.1|6263.3|319
1617877200000|2021-04-08 10:20:00|6272.1|6269.3|6269.6|6266.8|6274.6|6271.8|6265.6|6262.8|529
1617877500000|2021-04-08 10:25:00|6269.7|6266.9|6274.1|6271.3|6275.6|6272.8|6266.7|6263.9|590
1617877800000|2021-04-08 10:30:00|6273.4|6270.6|6270.7|6267.9|6278.2|6275.4|6269.9|6267.1|308
1617878100000|2021-04-08 10:35:00|6270.4|6267.6|6272.7|6269.9|6274.1|6271.3|6268.4|6265.6|215
1617878400000|2021-04-08 10:40:00|6273.7|6270.9|6271.7|6268.9|6275.7|6272.9|6270.7|6267.9|292
1617878700000|2021-04-08 10:45:00|6271.2|6268.4|6272.2|6269.4|6274.7|6271.9|6260.4|6257.6|405
1617879000000|2021-04-08 10:50:00|6272.1|6269.3|6277.7|6274.9|6282.2|6279.4|6270.7|6267.9|866
1617879300000|2021-04-08 10:55:00|6277.4|6274.6|6281.4|6278.6|6282.4|6279.6|6273.6|6270.8|1111
1617879600000|2021-04-08 11:00:00|6281.1|6278.3|6284.4|6281.6|6286.4|6283.6|6279.4|6276.6|658
1617879900000|2021-04-08 11:05:00|6284.2|6281.4|6287.1|6284.3|6292.2|6289.4|6283.9|6281.1|429
1617880200000|2021-04-08 11:10:00|6286.4|6283.6|6267.4|6264.6|6289.8|6287|6265.4|6262.6|1714
1617880500000|2021-04-08 11:15:00|6268.1|6265.3|6268.1|6265.3|6275.4|6272.6|6263.4|6260.6|663
1617880800000|2021-04-08 11:20:00|6267.4|6264.6|6274.7|6271.9|6277.2|6274.4|6266.2|6263.4|253
1617881100000|2021-04-08 11:25:00|6274.9|6272.1|6276.7|6273.9|6278.4|6275.6|6272.9|6270.1|569
1617881400000|2021-04-08 11:30:00|6276.6|6273.8|6291.2|6288.4|6291.6|6288.8|6273.7|6270.9|685
1617881700000|2021-04-08 11:35:00|6291.1|6288.3|6290.6|6287.8|6294.8|6292|6284.7|6281.9|2226
1617882000000|2021-04-08 11:40:00|6290.4|6287.6|6291.4|6288.6|6296.1|6293.3|6287.6|6284.8|383
1617882300000|2021-04-08 11:45:00|6292.4|6289.6|6277.1|6274.3|6292.4|6289.6|6274.9|6272.1|855
1617882600000|2021-04-08 11:50:00|6276.9|6274.1|6289.7|6286.9|6290.6|6287.8|6276.4|6273.6|759
1617882900000|2021-04-08 11:55:00|6290.2|6287.4|6293.4|6290.6|6300.2|6297.4|6288.4|6285.6|1445
1617883200000|2021-04-08 12:00:00|6293.5|6290.7|6307.6|6304.8|6309.9|6307.1|6284.5|6281.7|2122
1617883500000|2021-04-08 12:05:00|6307.7|6304.9|6300.1|6297.3|6308.1|6305.3|6298.1|6295.3|1365
1617883800000|2021-04-08 12:10:00|6300.4|6297.6|6287.2|6284.4|6302.1|6299.3|6287.1|6284.3|1089
1617884100000|2021-04-08 12:15:00|6287.7|6284.9|6292.7|6289.9|6296.2|6293.4|6287.7|6284.9|946
1617884400000|2021-04-08 12:20:00|6293.2|6290.4|6304.4|6301.6|6306.2|6303.4|6292.7|6289.9|661
1617884700000|2021-04-08 12:25:00|6302|6299.2|6302.4|6299.6|6306.2|6303.4|6299.4|6296.6|857
1617885000000|2021-04-08 12:30:00|6302.5|6299.7|6295.7|6292.9|6307.2|6304.4|6295|6292.2|2353
1617885300000|2021-04-08 12:35:00|6296|6293.2|6301|6298.2|6304|6301.2|6296|6293.2|721
1617885600000|2021-04-08 12:40:00|6300.9|6298.1|6284.3|6281.5|6301.2|6298.4|6274.5|6271.7|1198
1617885900000|2021-04-08 12:45:00|6285.3|6282.5|6296.3|6293.5|6305.5|6302.7|6283.5|6280.7|919
1617886200000|2021-04-08 12:50:00|6296.5|6293.7|6288.3|6285.5|6300.3|6297.5|6288.2|6285.4|732
1617886500000|2021-04-08 12:55:00|6289.3|6286.5|6285.5|6282.7|6291.7|6288.9|6281.5|6278.7|1236
1617886800000|2021-04-08 13:00:00|6285.1|6282.3|6268.5|6265.7|6285.5|6282.7|6255.5|6252.7|3110
1617887100000|2021-04-08 13:05:00|6268.6|6265.8|6263.5|6260.7|6280|6277.2|6261.6|6258.8|1385
1617887400000|2021-04-08 13:10:00|6263.6|6260.8|6268.1|6265.3|6269|6266.2|6256.5|6253.7|1546
1617887700000|2021-04-08 13:15:00|6267.1|6264.3|6274.6|6271.8|6285|6282.2|6263.6|6260.8|1367
1617888000000|2021-04-08 13:20:00|6274.3|6271.5|6267|6264.2|6276.6|6273.8|6263|6260.2|866
1617888300000|2021-04-08 13:25:00|6267.1|6264.3|6278.5|6275.7|6278.6|6275.8|6260.6|6257.8|1144
1617888600000|2021-04-08 13:30:00|6278.6|6275.8|6264.6|6261.8|6278.6|6275.8|6259.5|6256.7|1376
1617888900000|2021-04-08 13:35:00|6264.3|6261.5|6269.6|6266.8|6272.1|6269.3|6261.4|6258.6|1033
1617889200000|2021-04-08 13:40:00|6269.4|6266.6|6236.6|6233.8|6270.8|6268|6230.6|6227.4|3173
1617889500000|2021-04-08 13:45:00|6237.1|6234.3|6253.9|6251.1|6258.4|6255.6|6225.8|6223|2480
1617889800000|2021-04-08 13:50:00|6253.8|6251|6284.9|6282.1|6286.4|6283.6|6252.1|6249.3|2563
1617890100000|2021-04-08 13:55:00|6285.3|6282.5|6281.4|6278.6|6288.3|6285.5|6278.6|6275.8|1963
1617890400000|2021-04-08 14:00:00|6281.6|6278.8|6281.4|6278.6|6294.3|6291.5|6271.2|6268.4|1308
1617890700000|2021-04-08 14:05:00|6281.1|6278.3|6268.3|6265.5|6281.3|6278.5|6261.9|6259.1|729
1617891000000|2021-04-08 14:10:00|6267.9|6265.1|6252.1|6249.3|6268.3|6265.5|6250.4|6247.6|2315
1617891300000|2021-04-08 14:15:00|6251.7|6248.9|6249.9|6247.1|6263.4|6260.6|6246.1|6243.3|1444
1617891600000|2021-04-08 14:20:00|6250.2|6247.4|6260.4|6257.6|6261.4|6258.6|6249.6|6246.8|817
1617891900000|2021-04-08 14:25:00|6260.6|6257.8|6261.2|6258.4|6272.4|6269.6|6256.6|6253.8|1527
1617892200000|2021-04-08 14:30:00|6260.9|6258.1|6266.7|6263.9|6269.4|6266.6|6254.2|6251.4|925
1617892500000|2021-04-08 14:35:00|6264.7|6261.9|6269.2|6266.4|6280.2|6277.4|6261.2|6258.4|988
1617892800000|2021-04-08 14:40:00|6267.7|6264.9|6275.1|6272.3|6283.4|6280.6|6267.7|6264.9|1482
1617893100000|2021-04-08 14:45:00|6275.2|6272.4|6259.6|6256.8|6278.2|6275.4|6257.4|6254.6|1451
1617893400000|2021-04-08 14:50:00|6259.2|6256.4|6259.7|6256.9|6262.7|6259.9|6252.7|6249.9|1079
1617893700000|2021-04-08 14:55:00|6259.4|6256.6|6254|6251.2|6267.1|6264.3|6251.4|6248.6|884
1617894000000|2021-04-08 15:00:00|6254.2|6251.4|6263.2|6260.4|6276.1|6272.9|6252.5|6249.7|1479
1617894300000|2021-04-08 15:05:00|6263.5|6260.7|6283.9|6281.1|6284.9|6282.1|6263.4|6260.6|2957
1617894600000|2021-04-08 15:10:00|6283.7|6280.9|6282.1|6279.3|6292.6|6289.8|6278.6|6275.8|2684
1617894900000|2021-04-08 15:15:00|6281.9|6279.1|6278.5|6275.7|6297.5|6294.7|6278|6275.2|4227
1617895200000|2021-04-08 15:20:00|6278.4|6275.6|6277.4|6274.6|6290.2|6287.4|6272.4|6269.6|2505
1617895500000|2021-04-08 15:25:00|6277.7|6274.9|6269.5|6266.7|6285.2|6282.4|6262.5|6259.7|5625
1617895800000|2021-04-08 15:30:00|6269.7|6266.9|6286.2|6283.4|6297.2|6294.4|6269.5|6266.7|4912
1617896100000|2021-04-08 15:35:00|6286.9|6284.1|6322.7|6319.9|6323.9|6321.1|6286.2|6283.4|4176
1617896400000|2021-04-08 15:40:00|6323.6|6320.8|6311.4|6308.6|6327.9|6325.1|6310|6307.2|3150
1617896700000|2021-04-08 15:45:00|6310.9|6308.1|6311.9|6309.1|6323.7|6320.9|6310.7|6307.9|2070
1617897000000|2021-04-08 15:50:00|6312|6309.2|6321.9|6319.1|6322.7|6319.9|6309.9|6307.1|1615
1617897300000|2021-04-08 15:55:00|6321.7|6318.9|6306.7|6303.9|6324.7|6321.9|6301.4|6298.6|1910
1617897600000|2021-04-08 16:00:00|6307|6304.2|6310.9|6308.1|6317.7|6314.9|6307|6304.2|768
1617897900000|2021-04-08 16:05:00|6310.7|6307.9|6314.8|6312|6316.2|6313.4|6303.5|6300.7|1219
1617898200000|2021-04-08 16:10:00|6314.5|6311.7|6315.8|6313|6317.3|6314.5|6308.8|6306|775
1617898500000|2021-04-08 16:15:00|6316|6313.2|6327.2|6324.4|6327.7|6324.9|6315.5|6312.7|1756
1617898800000|2021-04-08 16:20:00|6326.8|6324|6321.8|6319|6328.3|6325.5|6320.3|6317.5|1047
1617899100000|2021-04-08 16:25:00|6321.5|6318.7|6314.3|6311.5|6324.8|6322|6310.3|6307.5|1267
1617899400000|2021-04-08 16:30:00|6314|6311.2|6312.3|6309.5|6319.5|6316.7|6312.3|6309.5|1218
1617899700000|2021-04-08 16:35:00|6311.8|6309|6296.8|6294|6311.8|6309|6292.8|6290|1292
1617900000000|2021-04-08 16:40:00|6296.3|6293.5|6289.8|6287|6300|6297.2|6287.8|6285|726
1617900300000|2021-04-08 16:45:00|6290.5|6287.7|6289.8|6287|6294.3|6291.5|6288.8|6286|1085
1617900600000|2021-04-08 16:50:00|6290.6|6287.8|6285.8|6283|6296.3|6293.5|6275.8|6273|2550
1617900900000|2021-04-08 16:55:00|6286|6283.2|6288.3|6285.5|6297|6294.2|6278.1|6275.3|1394
1617901200000|2021-04-08 17:00:00|6288.1|6285.3|6284.8|6282|6294|6291.2|6283.6|6280.8|520
1617901500000|2021-04-08 17:05:00|6284.6|6281.8|6295.4|6292.6|6296.9|6294.1|6279.1|6276.3|2506
1617901800000|2021-04-08 17:10:00|6295.8|6293|6301.9|6299.1|6306.9|6304.1|6292.8|6290|1399
1617902100000|2021-04-08 17:15:00|6301.8|6299|6303.6|6300.8|6308.8|6306|6300.9|6298.1|849
1617902400000|2021-04-08 17:20:00|6302.8|6300|6300.9|6298.1|6302.9|6300.1|6294.9|6292.1|954
1617902700000|2021-04-08 17:25:00|6300.3|6297.5|6299.6|6296.8|6304.8|6302|6296.3|6293.5|1074
1617903000000|2021-04-08 17:30:00|6299.8|6297|6290.8|6288|6302.9|6300.1|6289.9|6287.1|746
1617903300000|2021-04-08 17:35:00|6291.6|6288.8|6288.7|6285.9|6295.4|6292.6|6285.8|6283|851
1617903600000|2021-04-08 17:40:00|6289.1|6286.3|6294.1|6291.3|6300.1|6297.3|6288.7|6285.9|557
1617903900000|2021-04-08 17:45:00|6294.4|6291.6|6296.9|6294.1|6302.4|6299.6|6290.6|6287.8|708
1617904200000|2021-04-08 17:50:00|6297.1|6294.3|6291.6|6288.8|6300.1|6297.3|6289.7|6286.9|489
1617904500000|2021-04-08 17:55:00|6292.1|6289.3|6300.7|6297.9|6301.2|6298.4|6289.6|6286.8|743
1617904800000|2021-04-08 18:00:00|6299.9|6297.1|6305.4|6302.6|6307.2|6304.4|6298.7|6295.9|805
1617905100000|2021-04-08 18:05:00|6305.2|6302.4|6304.6|6301.8|6311.2|6308.4|6301.4|6298.6|994
1617905400000|2021-04-08 18:10:00|6305.1|6302.3|6302.4|6299.6|6311.4|6308.6|6300.5|6297.7|902
1617905700000|2021-04-08 18:15:00|6302.9|6300.1|6304.2|6301.4|6307.2|6304.4|6300.7|6297.9|673
1617906000000|2021-04-08 18:20:00|6304.4|6301.6|6305.7|6302.9|6306.9|6304.1|6300.5|6297.7|1458
1617906300000|2021-04-08 18:25:00|6306.2|6303.4|6305|6302.2|6308|6305.2|6301.9|6299.1|12087
1617906600000|2021-04-08 18:30:00|6304.9|6302.1|6305|6302.2|6307|6304.2|6301.9|6299.1|2658
1617906900000|2021-04-08 18:35:00|6304.2|6301.4|6311|6308.2|6311.9|6309.1|6303|6300.2|1149
1617907200000|2021-04-08 18:40:00|6310|6307.2|6313|6310.2|6313.2|6310.4|6310|6307.2|772
1617907500000|2021-04-08 18:45:00|6312.9|6310.1|6308.9|6306.1|6314.9|6312.1|6308.4|6305.6|380
1617907800000|2021-04-08 18:50:00|6308.2|6305.4|6311.8|6309|6312.9|6310.1|6307|6304.2|203
1617908100000|2021-04-08 18:55:00|6312|6309.2|6311.3|6308.5|6312.8|6310|6309.7|6306.9|334
1617908400000|2021-04-08 19:00:00|6311.7|6308.9|6312|6309.2|6312.8|6310|6309.8|6307|343
1617908700000|2021-04-08 19:05:00|6312.3|6309.5|6311|6308.2|6312.8|6310|6309|6306.2|240
1617909000000|2021-04-08 19:10:00|6311.2|6308.4|6312.3|6309.5|6313|6310.2|6309|6306.2|131
1617909300000|2021-04-08 19:15:00|6312|6309.2|6314|6311.2|6315.1|6312.3|6311.2|6308.4|271
1617909600000|2021-04-08 19:20:00|6314.7|6311.9|6313.1|6310.3|6315.1|6312.3|6312.6|6309.8|707
1617909900000|2021-04-08 19:25:00|6312.8|6310|6315.1|6312.3|6315.1|6312.3|6312.6|6309.8|560
1617910200000|2021-04-08 19:30:00|6316.5|6313.7|6314.5|6311.7|6316.5|6313.7|6311|6308.2|397
1617910500000|2021-04-08 19:35:00|6314.8|6312|6313|6310.2|6314.8|6312|6311|6308.2|82
1617910800000|2021-04-08 19:40:00|6312.6|6309.8|6313|6310.2|6313.5|6310.7|6311.1|6308.3|74
1617911100000|2021-04-08 19:45:00|6313.8|6311|6316|6313.2|6317.8|6315|6313|6310.2|306
1617911400000|2021-04-08 19:50:00|6315.1|6312.3|6313.9|6311.1|6315.1|6312.3|6310.6|6307.8|122
1617911700000|2021-04-08 19:55:00|6313.8|6311|6314.9|6312.1|6315.9|6313.1|6312.1|6309.3|118
1617912000000|2021-04-08 20:00:00|6314.6|6311.8|6314.3|6311.5|6315.9|6313.1|6312.9|6310.1|164
1617912300000|2021-04-08 20:05:00|6313.9|6311.1|6315.3|6312.5|6315.8|6313|6313.9|6311.1|87
1617912600000|2021-04-08 20:10:00|6314.9|6312.1|6317.8|6315|6319.1|6316.3|6314.9|6312.1|248
1617912900000|2021-04-08 20:15:00|6317.6|6314.8|6318.1|6315.3|6321.9|6319.1|6315.9|6313.1|324
1617913200000|2021-04-08 20:20:00|6317.9|6315.1|6318.9|6316.1|6319.6|6316.8|6316.6|6313.8|72
1617913500000|2021-04-08 20:25:00|6319.2|6316.4|6321.6|6318.8|6322.4|6319.6|6317.9|6315.1|283
1617913800000|2021-04-08 20:30:00|6322.2|6319.4|6320.1|6317.3|6322.4|6319.6|6319.6|6316.8|162
1617914100000|2021-04-08 20:35:00|6320.6|6317.8|6323.6|6320.8|6325.4|6322.6|6320.2|6317.4|433
1617914400000|2021-04-08 20:40:00|6323.4|6320.6|6323.2|6320.4|6324.6|6321.8|6321.6|6318.8|227
1617914700000|2021-04-08 20:45:00|6322.7|6319.9|6315.2|6312.4|6323.6|6320.8|6314.2|6311.4|240
1617915000000|2021-04-08 20:50:00|6315.9|6313.1|6315.5|6312.7|6324|6320.6|6313.7|6310.9|318
1617915300000|2021-04-08 20:55:00|6315.2|6312.4|6316.3|6312.3|6317.8|6313.2|6312.2|6307.8|101
1617915600000|2021-04-08 21:00:00|6315.9|6313.1|6316.3|6312.3|6318.3|6313.1|6313.6|6306|5
1617915900000|2021-04-08 21:05:00|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|0
1617916200000|2021-04-08 21:10:00|6318.6|6308.6|6316.1|6306.1|6318.6|6308.6|6316.1|6306.1|3
1617916500000|2021-04-08 21:15:00|6316.3|6306.3|6316.1|6306.1|6316.6|6306.6|6315.6|6305.6|18
1617916800000|2021-04-08 21:20:00|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|6315.6|6305.6|0
1617917100000|2021-04-08 21:25:00|6317.1|6307.1|6322.6|6312.6|6322.8|6315.9|6317.1|6307.1|20
1617917700000|2021-04-08 21:35:00|6322.1|6312.1|6322.6|6312.6|6322.6|6312.6|6321.6|6311.6|0
1617918000000|2021-04-08 21:40:00|6322.4|6312.4|6322.6|6312.6|6322.6|6312.6|6322.1|6312.1|3
1617918300000|2021-04-08 21:45:00|6315|6312.2|6315.1|6305.1|6322.1|6312.2|6313|6305.1|28
1617918600000|2021-04-08 21:50:00|6314.7|6304.7|6314.1|6304.1|6314.7|6304.7|6313.6|6303.6|0
1617918900000|2021-04-08 21:55:00|6321.6|6311.6|6322.6|6312.6|6322.6|6312.6|6318.6|6308.6|50
1617926400000|2021-04-09 00:00:00|6310.9|6306.9|6320|6317.2|6321.8|6318.9|6309.7|6305.8|225
1617926700000|2021-04-09 00:05:00|6319.7|6316.9|6314.5|6311.7|6319.8|6316.9|6314.5|6311.7|111
1617927000000|2021-04-09 00:10:00|6314.7|6311.9|6316.7|6313.9|6318.5|6315.7|6314.7|6311.6|42
1617927300000|2021-04-09 00:15:00|6317.2|6314.4|6316.5|6313.7|6318.5|6315.7|6313.6|6310.8|32
1617927600000|2021-04-09 00:20:00|6316.6|6313.8|6321|6318.2|6321.5|6318.7|6316.1|6313.3|52
1617927900000|2021-04-09 00:25:00|6321.5|6318.7|6320.6|6317.8|6322.5|6319.7|6319.5|6316.7|37
1617928200000|2021-04-09 00:30:00|6320.5|6317.7|6327.5|6324.7|6328.5|6325.7|6320.1|6317.3|93
1617928500000|2021-04-09 00:35:00|6328.4|6324.4|6330.5|6327.7|6333|6330.2|6326.1|6323.3|58
1617928800000|2021-04-09 00:40:00|6329.5|6326.7|6327.3|6324.5|6330.6|6327.8|6326.8|6324|8
1617929100000|2021-04-09 00:45:00|6327.6|6324.8|6327.8|6325|6328.3|6325.5|6325.6|6322.8|35
1617929400000|2021-04-09 00:50:00|6327.1|6324.3|6327.3|6324.5|6328.3|6325.5|6326.3|6323.5|33
1617929700000|2021-04-09 00:55:00|6327.8|6325|6326.8|6324|6327.8|6325|6324.3|6321.5|70
1617930000000|2021-04-09 01:00:00|6327.1|6324.3|6317.6|6314.8|6329.7|6326.6|6312.8|6310|151
1617930300000|2021-04-09 01:05:00|6318.1|6315.3|6310.6|6307.8|6318.1|6315.3|6305.3|6302.5|367
1617930600000|2021-04-09 01:10:00|6311.5|6307.5|6313.2|6310.4|6313.5|6310.4|6309.9|6307.1|150
1617930900000|2021-04-09 01:15:00|6313.4|6310.6|6319.2|6316.4|6319.2|6316.4|6312.4|6309.6|276
1617931200000|2021-04-09 01:20:00|6318.4|6315.6|6315.4|6312.6|6318.5|6315.6|6310.1|6307.3|143
1617931500000|2021-04-09 01:25:00|6315.2|6312.4|6317.2|6314.4|6318.5|6315.4|6313.4|6310.5|33
1617931800000|2021-04-09 01:30:00|6317.6|6314.8|6317.2|6314.4|6317.6|6314.8|6313.4|6310.6|51
1617932100000|2021-04-09 01:35:00|6316.9|6314.1|6308.6|6305.8|6317.2|6314.4|6306.6|6303.8|222
1617932400000|2021-04-09 01:40:00|6307.6|6304.8|6306.2|6303.4|6309.2|6306.4|6305.4|6302.6|57
1617932700000|2021-04-09 01:45:00|6306.4|6303.6|6308.9|6306.1|6308.9|6306.1|6306.4|6303.6|23
1617933000000|2021-04-09 01:50:00|6309|6306.2|6309.9|6307.1|6311.7|6308.9|6308.4|6305.3|78
1617933300000|2021-04-09 01:55:00|6309.7|6306.9|6314.2|6311.4|6315.5|6312.4|6309.2|6306.4|127
1617933600000|2021-04-09 02:00:00|6313.9|6311.1|6308.4|6305.6|6314.2|6311.4|6307|6304.2|214
1617933900000|2021-04-09 02:05:00|6308.2|6305.4|6310.8|6308|6312.5|6309.6|6307.4|6304|125
1617934200000|2021-04-09 02:10:00|6310.5|6307.7|6309.5|6306.7|6310.8|6308|6307.5|6304.7|185
1617934500000|2021-04-09 02:15:00|6308.5|6305.7|6309.3|6306.5|6312.2|6309.4|6308.2|6305.4|11
1617934800000|2021-04-09 02:20:00|6309.2|6306.4|6309.3|6306.5|6309.7|6306.9|6307.7|6304.9|17
1617935100000|2021-04-09 02:25:00|6309.2|6306.4|6309.2|6306.4|6309.7|6306.9|6307.8|6305|9
1617935400000|2021-04-09 02:30:00|6308.8|6306|6312.7|6309.9|6312.7|6309.9|6307.2|6304.4|125
1617935700000|2021-04-09 02:35:00|6312.3|6309.5|6308.1|6305.3|6315.9|6310.5|6307.4|6303.4|285
1617936000000|2021-04-09 02:40:00|6308.3|6305.5|6307.1|6304.3|6308.4|6305.5|6306.6|6303.8|48
1617936300000|2021-04-09 02:45:00|6307.6|6304.8|6305.1|6302.3|6307.6|6304.8|6299.3|6296.2|329
1617936600000|2021-04-09 02:50:00|6304.8|6302|6300.8|6298|6305.1|6302.3|6298.6|6295.6|247
1617936900000|2021-04-09 02:55:00|6300.3|6297.5|6299.5|6296.7|6302.8|6300|6299.5|6296.7|22
1617937200000|2021-04-09 03:00:00|6299.3|6296.5|6300.5|6297.7|6300.5|6297.7|6298.1|6295.3|68
1617937500000|2021-04-09 03:05:00|6300.7|6296.7|6299.4|6296.6|6300.7|6297.7|6296|6293.2|173
1617937800000|2021-04-09 03:10:00|6299.8|6297|6296.8|6294|6300.4|6297.6|6296.4|6293.6|50
1617938100000|2021-04-09 03:15:00|6296.1|6293.3|6300.3|6297.5|6300.3|6297.5|6295.8|6293|44
1617938400000|2021-04-09 03:20:00|6300.1|6297.3|6298.1|6295.3|6300.1|6297.3|6296.8|6294|9
1617938700000|2021-04-09 03:25:00|6298.3|6295.5|6301.6|6298.8|6304.1|6301.3|6298.3|6295.5|57
1617939000000|2021-04-09 03:30:00|6301.2|6298.4|6299.1|6296.3|6302.1|6299.3|6299.1|6296.3|11
1617939300000|2021-04-09 03:35:00|6299.3|6296.5|6300.1|6297.3|6301.3|6298.3|6299.1|6296.3|731
1617939600000|2021-04-09 03:40:00|6299.4|6296.6|6302.1|6299.3|6302.3|6299.3|6298.7|6295.9|34
1617939900000|2021-04-09 03:45:00|6301.1|6298.3|6300.1|6297.3|6301.6|6298.8|6299.7|6296.9|23
1617940200000|2021-04-09 03:50:00|6300.4|6297.6|6300.1|6297.3|6301.6|6298.8|6300.1|6297.3|11
1617940500000|2021-04-09 03:55:00|6300.4|6297.6|6302.6|6299.8|6302.6|6299.8|6300.4|6297.6|15
1617940800000|2021-04-09 04:00:00|6303.1|6300.3|6302|6299.2|6303.5|6300.7|6301.7|6298.9|25
1617941100000|2021-04-09 04:05:00|6301.7|6298.9|6302|6299.2|6302.7|6299.9|6301|6298.2|19
1617941400000|2021-04-09 04:10:00|6301.5|6298.7|6300|6297.2|6301.5|6298.7|6300|6297.2|26
1617941700000|2021-04-09 04:15:00|6300.2|6297.4|6299.9|6297.1|6302|6299.2|6299.4|6296.6|14
1617942000000|2021-04-09 04:20:00|6301.4|6298.6|6299|6296.2|6302|6299.2|6299|6296|16
1617942300000|2021-04-09 04:25:00|6298.8|6296|6297.7|6294.9|6298.8|6296|6297.5|6294.7|3
1617942600000|2021-04-09 04:30:00|6297.3|6294.5|6299|6296.2|6299|6296.2|6295|6292.2|78
1617942900000|2021-04-09 04:35:00|6298.8|6296|6296.7|6293.9|6300.8|6298|6296.7|6293.9|130
1617943200000|2021-04-09 04:40:00|6297.3|6294.5|6297.7|6294.9|6299.3|6296.5|6296|6293.2|29
1617943500000|2021-04-09 04:45:00|6297.3|6294.5|6299.8|6297|6300.8|6298|6297.3|6294.5|46
1617943800000|2021-04-09 04:50:00|6299.7|6296.9|6300.8|6298|6302.3|6299.5|6299|6296.2|51
1617944100000|2021-04-09 04:55:00|6301|6298.2|6300|6297.2|6301|6298.2|6300|6297.2|21
1617944400000|2021-04-09 05:00:00|6299.3|6296.5|6300.6|6297.8|6302.3|6299.5|6299.3|6296.5|69
1617944700000|2021-04-09 05:05:00|6300.3|6297.5|6300|6297.2|6301.8|6299|6300|6297.2|10
1617945000000|2021-04-09 05:10:00|6298.6|6295.8|6296.6|6293.8|6298.6|6295.8|6296.6|6293.8|150
1617945300000|2021-04-09 05:15:00|6296.1|6293.3|6292.6|6289.8|6296.5|6293.7|6290.3|6287.5|135
1617945600000|2021-04-09 05:20:00|6292.3|6289.5|6289.6|6286.8|6292.6|6289.8|6289.6|6286.8|110
1617945900000|2021-04-09 05:25:00|6289.9|6287.1|6290.9|6288.1|6292.4|6289.6|6289.9|6287.1|332
1617946200000|2021-04-09 05:30:00|6291.4|6288.6|6285.9|6283.1|6291.4|6288.6|6283.1|6280.3|431
1617946500000|2021-04-09 05:35:00|6286|6282|6277.6|6274.8|6286|6283.1|6277.6|6274.8|88
1617946800000|2021-04-09 05:40:00|6277.4|6274.6|6276.4|6273.6|6280.9|6278.1|6272.3|6269.5|493
1617947100000|2021-04-09 05:45:00|6275.9|6273.1|6275.4|6272.6|6279.9|6277.1|6274.9|6272.1|110
1617947400000|2021-04-09 05:50:00|6274.7|6271.9|6281.6|6278.8|6285.4|6282.6|6274.7|6271.9|196
1617947700000|2021-04-09 05:55:00|6281.3|6278.5|6280.9|6278.1|6283.9|6281.1|6279.9|6277.1|84
1617948000000|2021-04-09 06:00:00|6280.6|6277.8|6288.9|6286.1|6288.9|6286.1|6278.6|6275.8|132
1617948300000|2021-04-09 06:05:00|6288.6|6285.8|6294.4|6291.6|6294.6|6291.8|6287.1|6284|93
1617948600000|2021-04-09 06:10:00|6293.1|6290.3|6290.9|6288.1|6294.9|6292.1|6289.9|6287.1|195
1617948900000|2021-04-09 06:15:00|6290.6|6287.8|6291.9|6289.1|6294.4|6291.6|6288.4|6285.6|55
1617949200000|2021-04-09 06:20:00|6290.9|6288.1|6299.1|6296.3|6302.6|6299.8|6290.9|6288.1|164
1617949500000|2021-04-09 06:25:00|6298.9|6296.1|6297.5|6294.7|6300.4|6297.6|6295.5|6292.7|168
1617949800000|2021-04-09 06:30:00|6297|6294.2|6291.5|6288.7|6297.5|6294.7|6288.5|6285.7|225
1617950100000|2021-04-09 06:35:00|6291.9|6289.1|6289.5|6286.7|6294.4|6291.6|6289|6286.1|139
1617950400000|2021-04-09 06:40:00|6289.9|6287.1|6286.9|6284.1|6291|6288.2|6282.5|6279.7|166
1617950700000|2021-04-09 06:45:00|6287.2|6284.4|6286.5|6283.7|6290.5|6287.7|6286|6283.2|132
1617951000000|2021-04-09 06:50:00|6286.2|6283.4|6291|6288.2|6292.2|6289.4|6285.2|6282.1|286
1617951300000|2021-04-09 06:55:00|6290.7|6287.9|6285.8|6283|6294.5|6291.7|6278.7|6275.9|731
1617951600000|2021-04-09 07:00:00|6285.5|6282.7|6288.8|6286|6288.8|6286|6276.5|6273.7|414
1617951900000|2021-04-09 07:05:00|6289.9|6285.9|6285.8|6283|6290.3|6287.5|6282.2|6279.4|466
1617952200000|2021-04-09 07:10:00|6285.5|6282.7|6283.5|6280.7|6286.7|6283.9|6277.8|6275|288
1617952500000|2021-04-09 07:15:00|6283.8|6281|6274.8|6272|6284.3|6281.5|6273.8|6271|689
1617952800000|2021-04-09 07:20:00|6274.7|6271.9|6277.5|6274.7|6277.7|6274.9|6268.2|6265.4|605
1617953100000|2021-04-09 07:25:00|6277.2|6274.4|6282|6279.2|6282.8|6280|6273.2|6270.4|905
1617953400000|2021-04-09 07:30:00|6281.8|6279|6270.8|6268|6281.8|6279|6269.1|6266.3|457
1617953700000|2021-04-09 07:35:00|6271|6268.2|6267.2|6264.4|6273.8|6271|6266.2|6263.4|796
1617954000000|2021-04-09 07:40:00|6267.7|6264.9|6268.1|6265.3|6275.7|6272.9|6267.2|6264.4|792
1617954300000|2021-04-09 07:45:00|6268|6265.2|6271.1|6268.3|6273.8|6271|6265|6262.2|464
1617954600000|2021-04-09 07:50:00|6271|6268.2|6270.1|6267.3|6271|6268.2|6265|6262.2|809
1617954900000|2021-04-09 07:55:00|6270.3|6267.5|6267|6264.2|6275.5|6272.7|6265.6|6262.8|337
1617955200000|2021-04-09 08:00:00|6267.1|6264.3|6270.6|6267.8|6271.1|6268.3|6261.1|6258.3|697
1617955500000|2021-04-09 08:05:00|6271|6268.2|6271.1|6268.3|6275.1|6272.3|6265.3|6262.5|1300
1617955800000|2021-04-09 08:10:00|6270.9|6268.1|6265.6|6262.8|6275.1|6272.3|6265.6|6262.8|1537
1617956100000|2021-04-09 08:15:00|6265.8|6263|6248.5|6245.7|6267.6|6264.8|6242.1|6239.3|3629
1617956400000|2021-04-09 08:20:00|6248.3|6245.5|6253.8|6251|6258.1|6255.3|6247.3|6244.5|3356
1617956700000|2021-04-09 08:25:00|6254.1|6251.3|6258|6255.2|6261.6|6258.8|6250.8|6248|3857
1617957000000|2021-04-09 08:30:00|6257.3|6254.5|6268.6|6265.8|6268.9|6266.1|6255|6252.2|3348
1617957300000|2021-04-09 08:35:00|6268.3|6265.5|6260.1|6257.3|6274.9|6272.1|6258.6|6255.8|1230
1617957600000|2021-04-09 08:40:00|6260.4|6257.6|6256.3|6253.5|6262.1|6257.6|6251|6248.2|1316
1617957900000|2021-04-09 08:45:00|6256.1|6253.3|6254.1|6251.3|6259.9|6257.1|6250.8|6248|1147
1617958200000|2021-04-09 08:50:00|6253.8|6251|6262.9|6260.1|6265.8|6263|6251.9|6249.1|1185
1617958500000|2021-04-09 08:55:00|6262.8|6260|6263.9|6261.1|6268.6|6265.8|6259.4|6256.6|801
1617958800000|2021-04-09 09:00:00|6263.8|6261|6277.7|6274.9|6277.9|6275.1|6262.8|6260|1116
1617959100000|2021-04-09 09:05:00|6277.9|6275.1|6273.6|6270.8|6278.7|6275.9|6271.1|6268.3|548
1617959400000|2021-04-09 09:10:00|6274.4|6271.6|6277.2|6274.4|6281.4|6278.6|6272.4|6269.6|687
1617959700000|2021-04-09 09:15:00|6277.4|6274.6|6276.1|6273.3|6278.4|6275.6|6270.9|6268.1|573
1617960000000|2021-04-09 09:20:00|6275.4|6272.6|6270.4|6267.6|6278.4|6275.6|6269.6|6266.8|1011
1617960300000|2021-04-09 09:25:00|6270.7|6267.9|6270.1|6267.3|6275.6|6272.8|6269.6|6266.8|252
1617960600000|2021-04-09 09:30:00|6269.6|6266.8|6271.2|6268.4|6272.9|6270.1|6268.9|6266.1|674
1617960900000|2021-04-09 09:35:00|6271.5|6268.7|6293.4|6290.6|6293.4|6290.6|6271.2|6268.4|1673
1617961200000|2021-04-09 09:40:00|6292.7|6289.9|6280.9|6278.1|6293.4|6290.6|6280.9|6278.1|991
1617961500000|2021-04-09 09:45:00|6281|6278.2|6283.4|6280.6|6284.5|6281.7|6278.5|6275.7|488
1617961800000|2021-04-09 09:50:00|6283.5|6280.7|6285.9|6283.1|6290.4|6287.6|6283|6280.2|239
1617962100000|2021-04-09 09:55:00|6287|6284.2|6283.4|6280.6|6289.9|6287.1|6282.4|6279.6|498
1617962400000|2021-04-09 10:00:00|6282.7|6279.9|6288.4|6285.6|6294.5|6291.7|6281.9|6279.1|427
1617962700000|2021-04-09 10:05:00|6288.7|6285.9|6288.2|6285.4|6290.7|6287.9|6286.9|6284.1|120
1617963000000|2021-04-09 10:10:00|6288.7|6285.9|6292.7|6289.9|6301.3|6298.5|6287.5|6284.7|776
1617963300000|2021-04-09 10:15:00|6292.8|6290|6304|6301.2|6305.5|6302.7|6292.3|6289.5|1466
1617963600000|2021-04-09 10:20:00|6304.3|6301.5|6308.3|6305.5|6311.5|6308.7|6302.5|6299.7|749
1617963900000|2021-04-09 10:25:00|6308.6|6305.8|6305.3|6302.5|6309.3|6306.5|6302.3|6299.5|800
1617964200000|2021-04-09 10:30:00|6304.7|6301.9|6305.3|6302.5|6309.3|6306.5|6301.3|6298.5|955
1617964500000|2021-04-09 10:35:00|6305.1|6302.3|6308.5|6305.7|6311|6308.2|6305|6302.2|508
1617964800000|2021-04-09 10:40:00|6308.8|6306|6300.1|6297.3|6309|6306.2|6298.9|6296.1|359
1617965100000|2021-04-09 10:45:00|6300.8|6298|6291.3|6288.5|6304.6|6301.8|6289.3|6286.5|831
1617965400000|2021-04-09 10:50:00|6291|6288.2|6299|6296.2|6300.5|6297.7|6288.3|6285.5|658
1617965700000|2021-04-09 10:55:00|6299.3|6296.5|6295.3|6292.5|6302.8|6300|6291.8|6289|335
1617966000000|2021-04-09 11:00:00|6295|6292.2|6294.3|6291.5|6295.6|6292.8|6289.6|6286.8|487
1617966300000|2021-04-09 11:05:00|6293.6|6290.8|6296.6|6293.8|6297.6|6294.8|6292.8|6290|191
1617966600000|2021-04-09 11:10:00|6296.9|6294.1|6302.6|6299.8|6306.4|6303.6|6296.9|6294.1|386
1617966900000|2021-04-09 11:15:00|6302.8|6300|6299.3|6296.5|6306.4|6303.6|6298.3|6295.5|411
1617967200000|2021-04-09 11:20:00|6298.8|6296|6297.3|6294.5|6298.8|6296|6292.8|6290|392
1617967500000|2021-04-09 11:25:00|6296.6|6293.8|6294.1|6291.3|6301.6|6298.8|6294.1|6291.3|256
1617967800000|2021-04-09 11:30:00|6293.6|6290.8|6295.3|6292.5|6297.3|6294.5|6292.6|6289.8|114
1617968100000|2021-04-09 11:35:00|6295.6|6292.8|6292.8|6290|6299.1|6296.3|6291.6|6288.8|97
1617968400000|2021-04-09 11:40:00|6292.6|6289.8|6290.8|6288|6294.8|6292|6287.3|6284.5|261
1617968700000|2021-04-09 11:45:00|6290.6|6287.8|6288.6|6285.8|6291.3|6288.5|6284.3|6281.5|362
1617969000000|2021-04-09 11:50:00|6288.8|6286|6286.6|6283.8|6292.6|6289.8|6285.8|6283|333
1617969300000|2021-04-09 11:55:00|6286.1|6283.3|6285.4|6282.6|6287.1|6284.3|6283.6|6280.8|111
1617969600000|2021-04-09 12:00:00|6285.6|6282.8|6283.1|6280.3|6285.6|6282.8|6274.6|6271.2|726
1617969900000|2021-04-09 12:05:00|6282.7|6279.9|6275.2|6272.4|6282.7|6279.9|6274.6|6271.8|337
1617970200000|2021-04-09 12:10:00|6274.7|6271.9|6269.4|6266.6|6276.1|6273.3|6268.1|6265.3|1081
1617970500000|2021-04-09 12:15:00|6269.2|6266.4|6272.2|6269.4|6273.9|6271.1|6268.1|6265.3|946
1617970800000|2021-04-09 12:20:00|6271.9|6269.1|6265.4|6262.6|6273.9|6271.1|6264.6|6261.8|620
1617971100000|2021-04-09 12:25:00|6265.6|6262.8|6269.7|6266.9|6269.7|6266.9|6263.4|6260.6|367
1617971400000|2021-04-09 12:30:00|6269.4|6266.6|6280.7|6277.9|6282.7|6279.9|6269.2|6266.4|963
1617971700000|2021-04-09 12:35:00|6279.9|6277.1|6275.9|6273.1|6279.9|6277.1|6273.9|6271.1|524
1617972000000|2021-04-09 12:40:00|6275.2|6272.4|6264.4|6261.6|6277.7|6274.9|6262.4|6259.6|372
1617972300000|2021-04-09 12:45:00|6264.7|6261.9|6260.2|6257.4|6267.5|6264.7|6258.9|6256.1|823
1617972600000|2021-04-09 12:50:00|6260.7|6257.9|6262.7|6259.9|6265.7|6262.9|6257.9|6255.1|630
1617972900000|2021-04-09 12:55:00|6262.9|6260.1|6265.9|6263.1|6267.9|6265.1|6258|6255.2|774
1617973200000|2021-04-09 13:00:00|6265.5|6262.7|6263.5|6260.7|6271.7|6268.9|6254|6251.2|1752
1617973500000|2021-04-09 13:05:00|6263.3|6260.5|6270.3|6267.5|6279|6276.2|6257.7|6254.9|1858
1617973800000|2021-04-09 13:10:00|6269.8|6267|6270.6|6267.8|6275.1|6272.3|6268.6|6265.8|443
1617974100000|2021-04-09 13:15:00|6270.8|6268|6270.5|6267.7|6273.3|6270.5|6257.7|6254.9|918
1617974400000|2021-04-09 13:20:00|6269.8|6267|6284|6281.2|6287.5|6284.7|6268.3|6265.5|820
1617974700000|2021-04-09 13:25:00|6284.1|6281.3|6274.3|6271.5|6290.5|6287.7|6273.6|6270.8|709
1617975000000|2021-04-09 13:30:00|6274.6|6271.8|6268.3|6265.5|6279.5|6276.7|6257.3|6254.5|4485
1617975300000|2021-04-09 13:35:00|6268|6265.2|6269.2|6266.4|6271.6|6268.8|6263.3|6260.5|1207
1617975600000|2021-04-09 13:40:00|6269|6266.2|6274.2|6271.4|6286|6283.2|6267|6264.2|1374
1617975900000|2021-04-09 13:45:00|6274.3|6271.5|6276.3|6273.5|6278|6275.2|6268.8|6266|769
1617976200000|2021-04-09 13:50:00|6276.2|6273.4|6273.8|6271|6280|6277.2|6271.7|6268.9|753
1617976500000|2021-04-09 13:55:00|6273.3|6270.5|6276.3|6273.5|6280.6|6277.8|6273.1|6270.3|1445
1617976800000|2021-04-09 14:00:00|6276|6273.2|6274.6|6271.8|6280.6|6277.8|6266.6|6263.8|1087
1617977100000|2021-04-09 14:05:00|6274.8|6272|6271.8|6269|6276.6|6273.8|6268.8|6266|815
1617977400000|2021-04-09 14:10:00|6272.1|6269.3|6268.6|6265.8|6273|6270.2|6263|6260.2|747
1617977700000|2021-04-09 14:15:00|6269.6|6266.8|6266.8|6264|6270.8|6268|6263.9|6261.1|600
1617978000000|2021-04-09 14:20:00|6265.9|6263.1|6278.9|6276.1|6279.4|6276.6|6265.9|6263.1|454
1617978300000|2021-04-09 14:25:00|6278.6|6275.8|6268.6|6265.8|6278.6|6275.8|6267.3|6264.5|506
1617978600000|2021-04-09 14:30:00|6268.8|6266|6279.2|6276.4|6280.2|6277.4|6268.6|6265.8|921
1617978900000|2021-04-09 14:35:00|6278.6|6275.8|6286|6283.2|6289.9|6287.1|6278.4|6275.6|1767
1617979200000|2021-04-09 14:40:00|6286.5|6283.7|6289.2|6286.4|6293|6290.2|6286.2|6283.4|944
1617979500000|2021-04-09 14:45:00|6288.9|6286.1|6279.5|6276.7|6289.2|6286.4|6277|6274.2|662
1617979800000|2021-04-09 14:50:00|6279|6276.2|6301.2|6298.4|6303.8|6301|6279|6276.2|3242
1617980100000|2021-04-09 14:55:00|6300.8|6298|6300.5|6297.7|6305.8|6303|6298.2|6295.4|1178
1617980400000|2021-04-09 15:00:00|6299.8|6297|6309.7|6306.9|6317.3|6314.5|6299.8|6297|2552
1617980700000|2021-04-09 15:05:00|6309.5|6306.7|6309.5|6306.7|6318.3|6315.5|6305.5|6302.7|2242
1617981000000|2021-04-09 15:10:00|6308.6|6305.8|6305.6|6302.8|6318.8|6316|6303.1|6300.3|2475
1617981300000|2021-04-09 15:15:00|6305.3|6302.5|6302.8|6300|6316.3|6313.5|6299.8|6297|2836
1617981600000|2021-04-09 15:20:00|6303.5|6300.7|6290.8|6288|6303.8|6301|6288.2|6285.4|1920
1617981900000|2021-04-09 15:25:00|6291|6288.2|6292.4|6289.6|6297|6294.2|6285.2|6282.4|4532
1617982200000|2021-04-09 15:30:00|6292.1|6289.3|6300.8|6298|6303.8|6301|6287.6|6284.8|3330
1617982500000|2021-04-09 15:35:00|6301.4|6298.6|6295.4|6292.6|6307.6|6304.8|6294.1|6291.3|1327
1617982800000|2021-04-09 15:40:00|6295.6|6292.8|6297.6|6294.8|6300.8|6298|6292.4|6289.6|542
1617983100000|2021-04-09 15:45:00|6298|6295.2|6291.3|6288.5|6299.6|6296.8|6287.6|6284.8|1652
1617983400000|2021-04-09 15:50:00|6291.6|6288.8|6295.3|6292.5|6299.8|6297|6290.6|6287.8|629
1617983700000|2021-04-09 15:55:00|6295.1|6292.3|6289.3|6286.5|6300|6297.2|6285.1|6282.3|1124
1617984000000|2021-04-09 16:00:00|6290|6287.2|6282.5|6279.7|6293.1|6290.3|6277.1|6274.3|1340
1617984300000|2021-04-09 16:05:00|6282.3|6279.5|6284.9|6282.1|6291.3|6288.5|6281.9|6279.1|1457
1617984600000|2021-04-09 16:10:00|6284.6|6281.8|6281.4|6278.6|6285.8|6283|6278.9|6276.1|845
1617984900000|2021-04-09 16:15:00|6281.9|6279.1|6284.9|6282.1|6290.9|6288.1|6281.3|6278.5|818
1617985200000|2021-04-09 16:20:00|6284.7|6281.9|6279.1|6276.3|6287.2|6284.4|6277.9|6275.1|391
1617985500000|2021-04-09 16:25:00|6279.4|6276.6|6289.7|6286.9|6291.7|6288.9|6279.4|6276.6|275
1617985800000|2021-04-09 16:30:00|6289.9|6287.1|6290.4|6287.6|6294.9|6292.1|6288.7|6285.9|408
1617986100000|2021-04-09 16:35:00|6290.2|6287.4|6286.9|6284.1|6295.9|6293.1|6286.7|6283.9|244
1617986400000|2021-04-09 16:40:00|6287.1|6284.3|6289.9|6287.1|6291.9|6289.1|6287.1|6284.3|135
1617986700000|2021-04-09 16:45:00|6289.7|6286.9|6284.9|6282.1|6291.4|6288.6|6283.9|6281.1|219
1617987000000|2021-04-09 16:50:00|6285.1|6282.3|6282.2|6279.4|6288.4|6285.6|6280.7|6277.9|351
1617987300000|2021-04-09 16:55:00|6282.7|6279.9|6285.9|6283.1|6290.9|6288.1|6281.7|6278.9|351
1617987600000|2021-04-09 17:00:00|6286.5|6283.7|6292.9|6290.1|6294.6|6291.8|6284.7|6281.9|521
1617987900000|2021-04-09 17:05:00|6293.7|6290.9|6294.9|6292.1|6295.9|6293.1|6289.7|6286.9|576
1617988200000|2021-04-09 17:10:00|6294.7|6291.9|6297.5|6294.7|6299.9|6297.1|6293.2|6290.4|667
1617988500000|2021-04-09 17:15:00|6297.7|6294.9|6290.2|6287.4|6299.7|6296.9|6289.2|6286.4|1593
1617988800000|2021-04-09 17:20:00|6289.9|6287.1|6288|6285.2|6290.9|6288.1|6283.4|6280.6|1855
1617989100000|2021-04-09 17:25:00|6288.4|6285.6|6282.5|6279.7|6289|6286.2|6278.4|6275.6|1024
1617989400000|2021-04-09 17:30:00|6282.2|6279.4|6280.1|6277.3|6285|6282.2|6276.7|6273.9|1907
1617989700000|2021-04-09 17:35:00|6279.7|6276.9|6283.4|6280.6|6290.4|6287.6|6277.9|6275.1|1622
1617990000000|2021-04-09 17:40:00|6283.6|6280.8|6278.9|6276.1|6285.6|6282.8|6276.9|6274.1|1491
1617990300000|2021-04-09 17:45:00|6278.7|6275.9|6282.4|6279.6|6282.9|6280.1|6273.7|6270.9|838
1617990600000|2021-04-09 17:50:00|6281.9|6279.1|6284.9|6282.1|6285.9|6283.1|6280.9|6278.1|765
1617990900000|2021-04-09 17:55:00|6285.2|6282.4|6278.7|6275.9|6285.2|6282.4|6272.9|6270.1|2548
1617991200000|2021-04-09 18:00:00|6278.4|6275.6|6280.5|6277.7|6285|6282.2|6277.5|6274.7|820
1617991500000|2021-04-09 18:05:00|6281.2|6278.4|6275.2|6272.4|6284.4|6281.6|6271.7|6268.9|835
1617991800000|2021-04-09 18:10:00|6274.9|6272.1|6280.4|6277.6|6282.7|6279.9|6265.4|6262.6|3013
1617992100000|2021-04-09 18:15:00|6279.9|6277.1|6277.2|6274.4|6286.2|6283.4|6276.2|6273.4|2483
1617992400000|2021-04-09 18:20:00|6277.4|6274.6|6284.9|6282.1|6285.7|6282.9|6277.2|6274.4|3009
1617992700000|2021-04-09 18:25:00|6284.7|6281.9|6278.6|6275.8|6300|6297.2|6278.4|6275.6|13453
1617993000000|2021-04-09 18:30:00|6278.4|6275.6|6289.7|6286.9|6292.2|6289.4|6276.6|6273.8|3149
1617993300000|2021-04-09 18:35:00|6289.9|6287.1|6291|6288.2|6292|6289.2|6286.2|6283.4|530
1617993600000|2021-04-09 18:40:00|6291.2|6288.4|6291.2|6288.4|6292.4|6289.6|6286.7|6283.9|406
1617993900000|2021-04-09 18:45:00|6291|6288.2|6286.2|6283.4|6291.2|6288.4|6284.4|6281.6|586
1617994200000|2021-04-09 18:50:00|6286.4|6283.6|6290.6|6287.8|6291.6|6288.8|6285.7|6282.9|628
1617994500000|2021-04-09 18:55:00|6290.9|6288.1|6286.6|6283.8|6290.9|6288.1|6286.4|6283.6|936
1617994800000|2021-04-09 19:00:00|6286|6283.2|6283.4|6280.6|6289.4|6286.6|6282.6|6279.8|276
1617995100000|2021-04-09 19:05:00|6283.6|6280.8|6283.2|6280.4|6287.4|6284.6|6282.4|6279.6|358
1617995400000|2021-04-09 19:10:00|6283.4|6280.6|6285|6282.2|6285.2|6282.4|6281.4|6278.6|459
1617995700000|2021-04-09 19:15:00|6285.2|6282.4|6287.2|6284.4|6289|6286.2|6283.7|6280.9|253
1617996000000|2021-04-09 19:20:00|6286.7|6283.9|6288.2|6285.4|6288.2|6285.4|6284.7|6281.9|191
1617996300000|2021-04-09 19:25:00|6288.4|6285.6|6287.8|6285|6288.7|6285.9|6286.7|6283.9|82
1617996600000|2021-04-09 19:30:00|6288.2|6285.4|6282.8|6280|6288.7|6285.9|6282.3|6279.5|354
1617996900000|2021-04-09 19:35:00|6283.2|6280.4|6284.5|6281.7|6285.3|6282.5|6281.3|6278.5|291
1617997200000|2021-04-09 19:40:00|6284.8|6282|6289|6286.2|6290.5|6287.7|6284.5|6281.7|90
1617997500000|2021-04-09 19:45:00|6289.5|6286.7|6291.5|6288.7|6291.7|6288.9|6289|6286.2|60
1617997800000|2021-04-09 19:50:00|6291.2|6288.4|6287.5|6284.7|6291.7|6288.9|6287.5|6284.7|178
1617998100000|2021-04-09 19:55:00|6287.8|6285|6287.7|6284.9|6288.7|6285.9|6285.3|6282.5|210
1617998400000|2021-04-09 20:00:00|6287.8|6285|6286.3|6283.5|6288.5|6285.7|6283.5|6280.7|112
1617998700000|2021-04-09 20:05:00|6286.1|6283.3|6287.2|6284.4|6287.5|6284.7|6285.3|6282.5|74
1617999000000|2021-04-09 20:10:00|6286.8|6284|6287.1|6284.3|6287.5|6284.7|6286|6283.2|178
1617999300000|2021-04-09 20:15:00|6286.8|6284|6289.3|6286.5|6289.8|6287|6286.3|6283.5|72
1617999600000|2021-04-09 20:20:00|6288.8|6286|6290.8|6288|6291.1|6288.3|6288.8|6286|82
1617999900000|2021-04-09 20:25:00|6290.5|6287.7|6291.1|6288.3|6291.3|6288.5|6289.5|6286.7|96
1618000200000|2021-04-09 20:30:00|6290.5|6287.7|6290.3|6287.5|6291.3|6288.5|6289.3|6286.5|84
1618000500000|2021-04-09 20:35:00|6290.1|6287.3|6290.3|6287.5|6290.3|6287.5|6289.1|6286.3|41
1618000800000|2021-04-09 20:40:00|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6288.3|6285.5|49
1618001100000|2021-04-09 20:45:00|6289.1|6286.3|6285.9|6283.1|6291.1|6288.3|6284.6|6281.8|271
1618001400000|2021-04-09 20:50:00|6286.6|6283.8|6288.1|6285.3|6289.1|6286.3|6286.1|6282.7|22
1618001700000|2021-04-09 20:55:00|6286.7|6282.7|6290.2|6280.2|6291.4|6285.6|6284.6|6278.7|89
1618178400000|2021-04-11 22:00:00|6287.3|6283.3|6291.2|6288.4|6300.5|6292.6|6286.2|6279|154
1618178700000|2021-04-11 22:05:00|6292.3|6282.3|6287.4|6284.6|6293.4|6287.6|6287.4|6281|38
1618179000000|2021-04-11 22:10:00|6287.6|6284.8|6287.9|6283.9|6293.4|6286.5|6284.7|6278.2|27
1618179300000|2021-04-11 22:15:00|6287.7|6283.7|6288.6|6285.8|6290.4|6287.6|6286.5|6279.8|31
1618179600000|2021-04-11 22:20:00|6289.4|6286.6|6294.6|6291.8|6294.6|6291.8|6289.4|6286.6|51
1618179900000|2021-04-11 22:25:00|6294.3|6291.5|6295.6|6292.8|6296.1|6293.3|6294.1|6291.3|7
1618180200000|2021-04-11 22:30:00|6296.1|6293.3|6298.6|6295.8|6299.1|6296.3|6295.6|6292.8|43
1618180500000|2021-04-11 22:35:00|6299.1|6296.3|6296.4|6293.6|6300.6|6297.8|6293.4|6290.6|74
1618180800000|2021-04-11 22:40:00|6296.9|6294.1|6297.6|6294.8|6298.4|6295.6|6296.1|6293.3|107
1618181100000|2021-04-11 22:45:00|6297.4|6294.6|6299.4|6295.4|6304.6|6301.8|6296.1|6293.3|131
1618181400000|2021-04-11 22:50:00|6299.9|6297.1|6307.6|6304.8|6311.9|6309|6298.3|6295.5|202
1618181700000|2021-04-11 22:55:00|6307.8|6305|6304|6301.2|6308.1|6305.3|6303.3|6300.5|172
1618182000000|2021-04-11 23:00:00|6304.2|6301.4|6305.3|6302.5|6308.2|6303.8|6303.3|6298.2|88
1618182300000|2021-04-11 23:05:00|6305.8|6303|6308.3|6305.5|6312.4|6306.5|6305.3|6299.1|36
1618182600000|2021-04-11 23:10:00|6308.4|6304.4|6307.3|6304.5|6309.4|6306|6305.3|6302.2|13
1618182900000|2021-04-11 23:15:00|6307.6|6304.8|6307.3|6304.5|6307.8|6305|6307.1|6303.4|7
1618183200000|2021-04-11 23:20:00|6309.4|6305.4|6310.3|6307.5|6310.4|6307.5|6308.3|6305.4|6
1618183500000|2021-04-11 23:25:00|6309.7|6306.9|6309.4|6305.4|6314.3|6309.5|6307.5|6300.9|21
1618183800000|2021-04-11 23:30:00|6309.1|6306.3|6309.6|6305.6|6311.7|6307|6307.3|6301.7|47
1618184100000|2021-04-11 23:35:00|6309.3|6306.5|6306.4|6302.4|6311.9|6307.4|6304.3|6300.9|10
1618184400000|2021-04-11 23:40:00|6306.3|6303.5|6304.5|6301.7|6309.9|6303.7|6304.5|6299.9|2
1618184700000|2021-04-11 23:45:00|6304.8|6302|6304.5|6301.7|6306|6303.2|6304.3|6301.2|6
1618185000000|2021-04-11 23:50:00|6304.7|6301.9|6310.3|6307.5|6310.5|6307.7|6304.7|6301.9|56
1618185300000|2021-04-11 23:55:00|6310.8|6308|6310.5|6307.7|6313|6309.7|6310.3|6307.5|30
1618185600000|2021-04-12 00:00:00|6310.7|6307.9|6308.7|6305.9|6315.3|6309.7|6308.7|6305.1|38
1618185900000|2021-04-12 00:05:00|6309|6306.2|6310.5|6307.7|6311.5|6308.7|6306.5|6302.8|29
1618186200000|2021-04-12 00:10:00|6310|6307.2|6310.8|6306.8|6312.8|6309.7|6308.5|6304.8|47
1618186500000|2021-04-12 00:15:00|6310.5|6307.7|6311.7|6308.9|6312|6309.2|6309.2|6305.8|9
1618186800000|2021-04-12 00:20:00|6311.5|6308.7|6311.7|6308.9|6312.7|6309.9|6311.5|6308.7|3
1618187100000|2021-04-12 00:25:00|6311.9|6309.1|6314.5|6311.7|6315.5|6312.7|6311.9|6309.1|29
1618187400000|2021-04-12 00:30:00|6315|6312.2|6313.7|6310.9|6315|6312.2|6313.5|6310.6|8
1618187700000|2021-04-12 00:35:00|6314|6311.2|6310.5|6307.7|6314|6311.2|6310|6307.2|25
1618188000000|2021-04-12 00:40:00|6310.7|6307.9|6310.7|6307.9|6313.6|6309.9|6309.7|6306.9|18
1618188300000|2021-04-12 00:45:00|6310.9|6308.1|6309.4|6306.6|6310.9|6308.1|6308.7|6305.5|9
1618188600000|2021-04-12 00:50:00|6309.9|6307.1|6309.4|6306.6|6311.5|6308.4|6308.4|6305.6|18
1618188900000|2021-04-12 00:55:00|6309.7|6306.9|6310.4|6307.6|6313.5|6310.6|6309.4|6306.3|8
1618189200000|2021-04-12 01:00:00|6310.7|6307.9|6303.4|6300.6|6310.7|6307.9|6302.5|6299.7|306
1618189500000|2021-04-12 01:05:00|6304.3|6300.3|6309.2|6306.4|6310.1|6307|6303|6300.2|29
1618189800000|2021-04-12 01:10:00|6309|6306.2|6318.8|6316|6319.1|6316|6309|6306.2|301
1618190100000|2021-04-12 01:15:00|6319|6316.2|6321.6|6318.8|6322.1|6319.3|6315.4|6312.3|167
1618190400000|2021-04-12 01:20:00|6321.4|6318.6|6327.4|6324.6|6332.1|6329.3|6321.4|6318.6|624
1618190700000|2021-04-12 01:25:00|6326.9|6324.1|6317.7|6314.9|6326.9|6324.1|6317.4|6314.3|74
1618191000000|2021-04-12 01:30:00|6318.5|6315.7|6303.2|6300.4|6321|6318.2|6302.7|6299.9|233
1618191300000|2021-04-12 01:35:00|6303.5|6300.7|6304.7|6301.9|6309|6306.2|6302.2|6299.4|231
1618191600000|2021-04-12 01:40:00|6304.5|6301.7|6307.2|6304.4|6307.7|6304.9|6302.5|6299.7|80
1618191900000|2021-04-12 01:45:00|6308|6305.2|6304.9|6302.1|6309|6306.2|6302.2|6299.4|107
1618192200000|2021-04-12 01:50:00|6303.9|6301.1|6302.9|6300.1|6304|6301.1|6302.4|6299.6|71
1618192500000|2021-04-12 01:55:00|6303.4|6300.6|6302.9|6300.1|6304.7|6301.9|6302.4|6299.6|24
1618192800000|2021-04-12 02:00:00|6302.4|6299.6|6301.9|6299.1|6303.4|6300.6|6301.4|6298.3|101
1618193100000|2021-04-12 02:05:00|6302.2|6299.4|6305.7|6302.9|6305.9|6303.1|6302.2|6299.4|50
1618193400000|2021-04-12 02:10:00|6305.4|6302.6|6306.2|6303.4|6306.9|6304.1|6305.4|6302.6|24
1618193700000|2021-04-12 02:15:00|6306.5|6303.7|6303.9|6301.1|6306.8|6303.9|6301.6|6298.8|104
1618194000000|2021-04-12 02:20:00|6303.7|6300.9|6302.1|6299.3|6303.9|6301.1|6301.1|6298.3|51
1618194300000|2021-04-12 02:25:00|6302.3|6299.5|6302.1|6299.3|6302.3|6299.5|6301.1|6298.3|9
1618194600000|2021-04-12 02:30:00|6302.6|6299.8|6292.4|6288.4|6303.8|6301|6290.3|6287.2|107
1618194900000|2021-04-12 02:35:00|6292.2|6288.2|6286.9|6284.1|6293.7|6290.5|6286.9|6283.8|131
1618195200000|2021-04-12 02:40:00|6287.1|6284.3|6281.3|6278.5|6287.6|6284.8|6278.1|6275.2|208
1618195500000|2021-04-12 02:45:00|6281.4|6277.4|6285.3|6282.5|6287.4|6284.3|6279.8|6277|265
1618195800000|2021-04-12 02:50:00|6285.1|6282.3|6280.4|6277.6|6285.2|6282.3|6277.6|6274.8|171
1618196100000|2021-04-12 02:55:00|6280.7|6277.9|6282.3|6279.5|6283.2|6280.3|6276.4|6273.4|111
1618196400000|2021-04-12 03:00:00|6282.1|6279.3|6277.9|6275.1|6283.2|6280.1|6277.9|6275.1|99
1618196700000|2021-04-12 03:05:00|6278.1|6275.3|6286.9|6284.1|6287.9|6285.1|6277.1|6274.3|78
1618197000000|2021-04-12 03:10:00|6287.1|6284.3|6281.9|6279.1|6288|6284.6|6281.9|6278.7|26
1618197300000|2021-04-12 03:15:00|6283|6279|6285.9|6283.1|6287.7|6284.1|6282.1|6279|3
1618197600000|2021-04-12 03:20:00|6286.9|6284.1|6280.6|6277.8|6287.9|6285.1|6279.8|6275.9|59
1618197900000|2021-04-12 03:25:00|6280.3|6277.5|6275.8|6273|6280.3|6277.5|6275.8|6273|58
1618198200000|2021-04-12 03:30:00|6275.6|6272.8|6278.6|6275.8|6279.1|6276.3|6274.8|6272|54
1618198500000|2021-04-12 03:35:00|6277.3|6274.5|6280.8|6278|6280.8|6278|6276.3|6273.5|66
1618198800000|2021-04-12 03:40:00|6281.8|6279|6280.8|6278|6281.8|6279|6278.8|6276|11
1618199100000|2021-04-12 03:45:00|6281.4|6278.6|6280.8|6278|6282.1|6279|6280|6277.2|5
1618199400000|2021-04-12 03:50:00|6281|6278.2|6278.5|6275.7|6281.1|6278.2|6278.5|6275.7|49
1618199700000|2021-04-12 03:55:00|6278.8|6276|6280|6277.2|6281.4|6278.2|6278|6274.1|23
1618200000000|2021-04-12 04:00:00|6280.3|6277.5|6279|6276.2|6281.3|6278.5|6278.8|6275.1|25
1618200300000|2021-04-12 04:05:00|6278.7|6275.9|6281|6278.2|6281|6278.2|6278.5|6275.7|11
1618200600000|2021-04-12 04:10:00|6281.3|6278.5|6282|6279.2|6282.1|6279.2|6280.7|6277.9|25
1618200900000|2021-04-12 04:15:00|6282.3|6279.5|6284|6281.2|6285.5|6282.7|6282.3|6279.5|10
1618201200000|2021-04-12 04:20:00|6283.7|6280.9|6283|6280.2|6284.8|6282|6283|6280.2|4
1618201500000|2021-04-12 04:25:00|6282.5|6279.7|6281|6278.2|6283.3|6280.2|6281|6277.9|8
1618201800000|2021-04-12 04:30:00|6280.8|6278|6279.8|6277|6281|6278.2|6278.8|6276|10
1618202100000|2021-04-12 04:35:00|6279.5|6276.7|6280.3|6277.5|6280.8|6278|6279.3|6276.5|15
1618202400000|2021-04-12 04:40:00|6280.6|6277.8|6280.5|6277.7|6282.3|6279.5|6280.3|6277.5|26
1618202700000|2021-04-12 04:45:00|6280.8|6278|6280|6277.2|6281|6278.2|6278.8|6276|8
1618203000000|2021-04-12 04:50:00|6280.3|6277.5|6278.5|6275.7|6282|6279.2|6278.3|6275.5|15
1618203300000|2021-04-12 04:55:00|6279|6276.2|6281.5|6278.7|6282.3|6279.5|6279|6276.2|21
1618203600000|2021-04-12 05:00:00|6281|6278.2|6279|6276.2|6281.7|6278.9|6279|6276.2|3
1618203900000|2021-04-12 05:05:00|6279.5|6276.7|6279.5|6276.7|6279.7|6276.9|6278.2|6275.4|3
1618204200000|2021-04-12 05:10:00|6280.2|6277.4|6272.2|6269.4|6280.2|6277.4|6272|6269.2|130
1618204500000|2021-04-12 05:15:00|6272.5|6269.7|6279|6276.2|6279.7|6276.9|6272.2|6269.4|86
1618204800000|2021-04-12 05:20:00|6278.7|6275.9|6277.9|6275.1|6279.8|6276.4|6277.7|6274.9|16
1618205100000|2021-04-12 05:25:00|6278.5|6275.7|6275.2|6272.4|6279|6276.1|6274.9|6272.1|49
1618205400000|2021-04-12 05:30:00|6275.4|6272.6|6264.4|6261.6|6275.4|6272.6|6258.2|6255.4|824
1618205700000|2021-04-12 05:35:00|6264.2|6261.4|6253.7|6250.9|6264.7|6261.9|6252.9|6250.1|364
1618206000000|2021-04-12 05:40:00|6253.4|6250.6|6253|6249|6255.4|6252.6|6247.9|6245.1|355
1618206300000|2021-04-12 05:45:00|6253.2|6249.2|6257.1|6254.3|6261.6|6258.8|6252.1|6249.2|165
1618206600000|2021-04-12 05:50:00|6257.4|6254.6|6261.4|6258.6|6263.6|6260.8|6257.4|6254.6|214
1618206900000|2021-04-12 05:55:00|6261.9|6259.1|6254.1|6251.3|6262.1|6259.3|6253.6|6250.8|93
1618207200000|2021-04-12 06:00:00|6254.6|6251.8|6240.3|6237.5|6254.6|6251.8|6237.5|6234.7|775
1618207500000|2021-04-12 06:05:00|6240.6|6237.8|6250.3|6247.5|6250.8|6248|6238.6|6235.8|574
1618207800000|2021-04-12 06:10:00|6249.6|6246.8|6252.2|6249.4|6255.5|6252.7|6245.6|6242.8|650
1618208100000|2021-04-12 06:15:00|6252|6249.2|6245.1|6242.3|6252|6249.2|6239.1|6236.3|406
1618208400000|2021-04-12 06:20:00|6244.8|6242|6245.1|6242.3|6247.3|6244.5|6243.1|6240.3|150
1618208700000|2021-04-12 06:25:00|6244.6|6241.8|6247|6244.2|6249.3|6246.5|6244.3|6241.4|97
1618209000000|2021-04-12 06:30:00|6246.5|6243.7|6244|6241.2|6250.3|6247.5|6238.8|6236|359
1618209300000|2021-04-12 06:35:00|6244.3|6241.5|6256.8|6254|6260.8|6258|6244.3|6241.5|948
1618209600000|2021-04-12 06:40:00|6256.3|6253.5|6254.8|6252|6257.6|6254.8|6250.5|6247.7|334
1618209900000|2021-04-12 06:45:00|6255.1|6252.3|6250.6|6247.8|6258.3|6255.5|6247|6244.2|336
1618210200000|2021-04-12 06:50:00|6251.6|6248.8|6251.6|6248.8|6256.6|6253.8|6249.8|6247|246
1618210500000|2021-04-12 06:55:00|6251.8|6249|6252|6249.2|6254|6251.2|6246|6243.2|339
1618210800000|2021-04-12 07:00:00|6253|6250.2|6240|6237.2|6255|6252.2|6233.2|6230.4|790
1618211100000|2021-04-12 07:05:00|6239.7|6236.9|6245|6242.2|6246|6243.2|6235|6232.2|167
1618211400000|2021-04-12 07:10:00|6245.3|6242.5|6250.7|6247.9|6255.8|6253|6243|6240.2|472
1618211700000|2021-04-12 07:15:00|6250.3|6247.5|6241.7|6238.9|6250.3|6247.5|6239.7|6236.9|677
1618212000000|2021-04-12 07:20:00|6241|6238.2|6241.7|6238.9|6251.2|6248.4|6240.2|6237.4|541
1618212300000|2021-04-12 07:25:00|6241.2|6238.4|6239.4|6236.6|6241.4|6238.6|6233.2|6230.4|598
1618212600000|2021-04-12 07:30:00|6238.4|6235.6|6238.4|6235.6|6239.4|6236.6|6234.4|6231.6|641
1618212900000|2021-04-12 07:35:00|6238.6|6235.8|6230.2|6227.4|6239.9|6237.1|6224.4|6221.6|1435
1618213200000|2021-04-12 07:40:00|6230.4|6227.6|6237.7|6234.9|6238.2|6235.4|6225.1|6222.3|1049
1618213500000|2021-04-12 07:45:00|6237.2|6234.4|6235|6232.2|6238.2|6235.4|6229.7|6226.9|432
1618213800000|2021-04-12 07:50:00|6234.7|6231.9|6234.7|6231.9|6239|6236.2|6232.9|6230.1|416
1618214100000|2021-04-12 07:55:00|6235.1|6232.3|6232.2|6229.4|6239.7|6236.9|6229.7|6226.9|1100
1618214400000|2021-04-12 08:00:00|6232.5|6229.7|6246|6243.2|6246.5|6243.7|6230.7|6227.9|1414
1618214700000|2021-04-12 08:05:00|6246.8|6244|6261.1|6258.3|6262.6|6259.8|6243.7|6240.9|3877
1618215000000|2021-04-12 08:10:00|6261.3|6258.5|6265.8|6263|6276.6|6273.8|6260.8|6258|1524
1618215300000|2021-04-12 08:15:00|6266|6263.2|6288.5|6285.7|6290.8|6288|6265.5|6262.7|2172
1618215600000|2021-04-12 08:20:00|6289.1|6286.3|6283.3|6280.5|6300.5|6297.7|6282.8|6280|2221
1618215900000|2021-04-12 08:25:00|6283|6280.2|6286.3|6283.5|6291.3|6288.5|6283|6280.2|2546
1618216200000|2021-04-12 08:30:00|6286|6283.2|6297|6294.2|6301|6298.2|6285.3|6282.5|3296
1618216500000|2021-04-12 08:35:00|6297.3|6294.5|6299.3|6296.5|6309.6|6306.8|6293.8|6291|2145
1618216800000|2021-04-12 08:40:00|6299.9|6297.1|6301.8|6299|6304.8|6302|6294.8|6292|1943
1618217100000|2021-04-12 08:45:00|6301.5|6298.7|6306.5|6303.7|6309.8|6307|6298|6295.2|797
1618217400000|2021-04-12 08:50:00|6306.3|6303.5|6308.6|6305.8|6309.8|6307|6302.3|6299.5|798
1618217700000|2021-04-12 08:55:00|6309|6306.2|6305|6302.2|6310|6307.2|6302|6299.2|1598
1618218000000|2021-04-12 09:00:00|6304.8|6302|6316.1|6313.3|6323.3|6320.5|6304.8|6302|1674
1618218300000|2021-04-12 09:05:00|6316.3|6313.5|6312.5|6309.7|6317.3|6314.5|6306|6303.2|815
1618218600000|2021-04-12 09:10:00|6312.8|6310|6302.3|6299.5|6313|6310.2|6300.8|6298|798
1618218900000|2021-04-12 09:15:00|6301.8|6299|6296.5|6293.7|6304.3|6301.5|6292.8|6290|1233
1618219200000|2021-04-12 09:20:00|6296.2|6293.4|6296.5|6293.7|6300|6297.2|6293|6290.2|765
1618219500000|2021-04-12 09:25:00|6296.3|6293.5|6302.7|6299.9|6309.5|6306.7|6295|6292.2|891
1618219800000|2021-04-12 09:30:00|6303|6300.2|6296.2|6293.4|6307|6304.2|6294|6291.2|619
1618220100000|2021-04-12 09:35:00|6296.5|6293.7|6301.2|6298.4|6303.5|6300.7|6294.2|6291.4|273
1618220400000|2021-04-12 09:40:00|6301.7|6298.9|6310.7|6307.9|6317.7|6314.9|6301.7|6298.9|544
1618220700000|2021-04-12 09:45:00|6311|6308.2|6309|6306.2|6314.7|6311.9|6309|6306.2|238
1618221000000|2021-04-12 09:50:00|6308.7|6305.9|6309.5|6306.7|6314.2|6311.4|6305.7|6302.9|516
1618221300000|2021-04-12 09:55:00|6309.2|6306.4|6315.7|6312.9|6320.5|6317.7|6308.5|6305.7|398
1618221600000|2021-04-12 10:00:00|6315.5|6312.7|6309.5|6306.7|6322.2|6319.4|6305.2|6302.4|992
1618221900000|2021-04-12 10:05:00|6309.2|6306.4|6322.2|6319.4|6322.5|6319.7|6303.9|6301.1|497
1618222200000|2021-04-12 10:10:00|6322.5|6319.7|6360.6|6357.8|6361.9|6359.1|6322.5|6319.7|5614
1618222500000|2021-04-12 10:15:00|6360.9|6358.1|6336.8|6334|6372.1|6369.3|6336|6333.2|3677
1618222800000|2021-04-12 10:20:00|6338.2|6335.4|6331.1|6328.3|6344.5|6341.7|6329.8|6327|1917
1618223100000|2021-04-12 10:25:00|6330.8|6328|6342.1|6339.3|6342.1|6339.3|6330.6|6327.8|445
1618223400000|2021-04-12 10:30:00|6342.6|6339.8|6341.6|6338.8|6348.3|6345.5|6339.6|6336.8|373
1618223700000|2021-04-12 10:35:00|6341.8|6339|6346.3|6343.5|6350.6|6347.8|6341.8|6339|717
1618224000000|2021-04-12 10:40:00|6346.1|6343.3|6353.3|6350.5|6356.3|6353.5|6344.1|6341.3|719
1618224300000|2021-04-12 10:45:00|6353|6350.2|6352|6349.2|6358.5|6355.7|6346.8|6344|778
1618224600000|2021-04-12 10:50:00|6351.5|6348.7|6355.3|6352.5|6359.8|6357|6351.5|6348.7|413
1618224900000|2021-04-12 10:55:00|6355.5|6352.7|6352.3|6349.5|6363|6360.2|6351.5|6348.7|725
1618225200000|2021-04-12 11:00:00|6352|6349.2|6353|6350.2|6354.8|6352|6345.8|6343|378
1618225500000|2021-04-12 11:05:00|6353.3|6350.5|6351|6348.2|6353.5|6350.7|6346|6343.2|575
1618225800000|2021-04-12 11:10:00|6350.7|6347.9|6348.5|6345.7|6360.5|6357.7|6348|6345.2|296
1618226100000|2021-04-12 11:15:00|6349.2|6346.4|6363.7|6360.9|6365.3|6362.5|6348.7|6345.9|519
1618226400000|2021-04-12 11:20:00|6363.5|6360.7|6364.2|6361.4|6366.7|6363.9|6360.7|6357.9|535
1618226700000|2021-04-12 11:25:00|6364|6361.2|6365.3|6362.5|6365.3|6362.5|6358.7|6355.9|442
1618227000000|2021-04-12 11:30:00|6365.5|6362.7|6361.8|6359|6366|6363.2|6360.5|6357.7|327
1618227300000|2021-04-12 11:35:00|6362.7|6359.9|6361|6358.2|6364.5|6361.7|6359.5|6356.7|454
1618227600000|2021-04-12 11:40:00|6361.2|6358.4|6356.5|6353.7|6365|6362.2|6353.4|6350.6|580
1618227900000|2021-04-12 11:45:00|6357|6354.2|6349.7|6346.9|6358|6355.2|6344.9|6342.1|1791
1618228200000|2021-04-12 11:50:00|6349.2|6346.4|6353.9|6351.1|6355.2|6352.4|6349.2|6346.4|596
1618228500000|2021-04-12 11:55:00|6353.2|6350.4|6353.6|6350.8|6359.7|6356.9|6352.4|6349.6|468
1618228800000|2021-04-12 12:00:00|6353.9|6351.1|6352.9|6350.1|6357.9|6355.1|6348.9|6346.1|662
1618229100000|2021-04-12 12:05:00|6353.5|6350.7|6354.7|6351.9|6357.7|6354.9|6350.2|6347.4|451
1618229400000|2021-04-12 12:10:00|6354.9|6352.1|6355.4|6352.6|6357.7|6354.9|6350.6|6347.8|355
1618229700000|2021-04-12 12:15:00|6355.9|6353.1|6363.2|6360.4|6367.9|6365.1|6355.6|6352.8|1347
1618230000000|2021-04-12 12:20:00|6362.9|6360.1|6364.6|6361.8|6370.9|6368.1|6361.9|6359.1|557
1618230300000|2021-04-12 12:25:00|6364.4|6361.6|6350.3|6347.5|6365.1|6362.3|6350.1|6347.3|987
1618230600000|2021-04-12 12:30:00|6352.2|6349.4|6351.8|6349|6359.1|6356.3|6351.8|6349|362
1618230900000|2021-04-12 12:35:00|6352.3|6349.5|6349.1|6346.3|6354.1|6351.3|6343.1|6340.3|659
1618231200000|2021-04-12 12:40:00|6349.3|6346.5|6354.1|6351.3|6355.3|6352.5|6347.5|6344.7|1305
1618231500000|2021-04-12 12:45:00|6353.6|6350.8|6350.3|6347.5|6355.5|6352.7|6348.1|6345.3|358
1618231800000|2021-04-12 12:50:00|6350.1|6347.3|6343.5|6340.7|6353.3|6350.5|6342.1|6339.3|467
1618232100000|2021-04-12 12:55:00|6343.3|6340.5|6349.1|6346.3|6349.1|6346.3|6332.5|6329.7|819
1618232400000|2021-04-12 13:00:00|6349.3|6346.5|6385.3|6382.5|6390.1|6387.3|6346|6343.2|4772
1618232700000|2021-04-12 13:05:00|6385.1|6382.3|6401.6|6398.8|6407.1|6404.3|6385.1|6382.3|3164
1618233000000|2021-04-12 13:10:00|6402.4|6399.6|6395.8|6393|6405.3|6402.5|6389.8|6387|2211
1618233300000|2021-04-12 13:15:00|6396.3|6393.5|6392.1|6389.3|6411.1|6408.3|6390.1|6387.3|1953
1618233600000|2021-04-12 13:20:00|6391.8|6389|6376.6|6373.8|6395.3|6392.5|6369.8|6367|2629
1618233900000|2021-04-12 13:25:00|6375.8|6373|6371.3|6368.5|6381|6378.2|6368.8|6366|1838
1618234200000|2021-04-12 13:30:00|6371.5|6368.7|6397.3|6394.5|6397.8|6395|6367.8|6365|1532
1618234500000|2021-04-12 13:35:00|6397.6|6394.8|6379.5|6376.7|6406.6|6403.8|6379.5|6376.7|1777
1618234800000|2021-04-12 13:40:00|6379.3|6376.5|6388.6|6385.8|6390.1|6387.3|6365.6|6362.8|1231
1618235100000|2021-04-12 13:45:00|6388.8|6386|6391.3|6388.5|6404.6|6401.8|6386.1|6383.3|1055
1618235400000|2021-04-12 13:50:00|6391.8|6389|6378.5|6375.7|6393.8|6391|6376.8|6374|1952
1618235700000|2021-04-12 13:55:00|6378.8|6376|6373.8|6371|6384.1|6381.3|6367.5|6364.7|1535
1618236000000|2021-04-12 14:00:00|6374|6371.2|6377.8|6375|6379.6|6376.8|6368.8|6366|906
1618236300000|2021-04-12 14:05:00|6377.6|6374.8|6387.5|6384.7|6390|6387.2|6374.3|6371.5|1075
1618236600000|2021-04-12 14:10:00|6387|6384.2|6386.5|6383.7|6389.8|6387|6374|6371.2|1844
1618236900000|2021-04-12 14:15:00|6387|6384.2|6396.3|6393.5|6397.3|6394.5|6385.5|6382.7|1328
1618237200000|2021-04-12 14:20:00|6397.1|6394.3|6399.8|6397|6409.1|6406.3|6395.3|6392.5|1492
1618237500000|2021-04-12 14:25:00|6399.5|6396.7|6395.8|6393|6408.1|6405.3|6388.8|6386|960
1618237800000|2021-04-12 14:30:00|6395.3|6392.5|6398.3|6395.5|6405.1|6402.3|6395|6392.2|980
1618238100000|2021-04-12 14:35:00|6398|6395.2|6384.3|6381.5|6400.1|6397.3|6369.5|6366.7|1662
1618238400000|2021-04-12 14:40:00|6384.5|6381.7|6384|6381.2|6387.5|6384.7|6372.5|6369.7|938
1618238700000|2021-04-12 14:45:00|6383.8|6381|6375.7|6372.9|6385.5|6382.7|6369.3|6366.5|1537
1618239000000|2021-04-12 14:50:00|6375.3|6372.5|6363.5|6360.7|6376.5|6373.7|6351.7|6348.9|4206
1618239300000|2021-04-12 14:55:00|6363.7|6360.9|6362.2|6359.4|6369.7|6366.9|6356.4|6353.6|2256
1618239600000|2021-04-12 15:00:00|6361.4|6358.6|6344.9|6342.1|6366.9|6364.1|6340.9|6338.1|3132
1618239900000|2021-04-12 15:05:00|6345.1|6342.3|6333.6|6330.8|6357.4|6354.6|6332.6|6329.8|3490
1618240200000|2021-04-12 15:10:00|6333.1|6330.3|6335.4|6332.6|6335.4|6332.6|6317.3|6314.5|4901
1618240500000|2021-04-12 15:15:00|6334.8|6332|6331.3|6328.5|6340.4|6337.6|6321.8|6319|2337
1618240800000|2021-04-12 15:20:00|6331.6|6328.8|6336.1|6333.3|6339.1|6336.3|6326.8|6324|1310
1618241100000|2021-04-12 15:25:00|6336.6|6333.8|6333.8|6331|6337.3|6334.5|6317.3|6314.5|3601
1618241400000|2021-04-12 15:30:00|6334.1|6331.3|6341.1|6338.3|6342.4|6339.6|6330.1|6327.3|3255
1618241700000|2021-04-12 15:35:00|6340.9|6338.1|6327.8|6325|6341.6|6338.8|6324|6321.2|1490
1618242000000|2021-04-12 15:40:00|6327.3|6324.5|6319|6316.2|6327.8|6325|6309.7|6306.9|2385
1618242300000|2021-04-12 15:45:00|6319.3|6316.5|6307.3|6304.5|6320|6317.2|6301.5|6298.7|2831
1618242600000|2021-04-12 15:50:00|6307.5|6304.7|6310|6307.2|6312.8|6310|6301.3|6298.5|1426
1618242900000|2021-04-12 15:55:00|6309.5|6306.7|6313.3|6310.5|6314.8|6312|6308.3|6305.5|849
1618243200000|2021-04-12 16:00:00|6312.5|6309.7|6307|6304.2|6314|6311.2|6302|6299.2|1012
1618243500000|2021-04-12 16:05:00|6306.5|6303.7|6303.5|6300.7|6308.7|6305.9|6300.7|6297.9|549
1618243800000|2021-04-12 16:10:00|6303.2|6300.4|6308.5|6305.7|6310.2|6307.4|6299.2|6296.4|568
1618244100000|2021-04-12 16:15:00|6308.2|6305.4|6296.9|6294.1|6308.5|6305.7|6296.2|6293.4|2376
1618244400000|2021-04-12 16:20:00|6296.4|6293.6|6295.6|6292.8|6303.4|6300.6|6294.9|6292.1|1007
1618244700000|2021-04-12 16:25:00|6295.1|6292.3|6298.6|6295.8|6298.9|6296.1|6286.1|6283.3|3280
1618245000000|2021-04-12 16:30:00|6298.4|6295.6|6309.9|6307.1|6311.5|6308.7|6293.6|6290.8|2667
1618245300000|2021-04-12 16:35:00|6309.7|6306.9|6320.9|6318.1|6326.4|6323.6|6308.4|6305.6|1078
1618245600000|2021-04-12 16:40:00|6320.7|6317.9|6313.2|6310.4|6326.2|6323.4|6312.9|6310.1|1287
1618245900000|2021-04-12 16:45:00|6313.4|6310.6|6305.7|6302.9|6315.4|6312.6|6303.2|6300.4|1454
1618246200000|2021-04-12 16:50:00|6306|6303.2|6313.2|6310.4|6316|6313.2|6306|6303.2|541
1618246500000|2021-04-12 16:55:00|6312.7|6309.9|6307.7|6304.9|6313.2|6310.4|6307|6304.2|1342
1618246800000|2021-04-12 17:00:00|6308|6305.2|6302.5|6299.7|6308|6305.2|6295|6292.2|1686
1618247100000|2021-04-12 17:05:00|6302.7|6299.9|6301|6298.2|6303.5|6300.7|6296.2|6293.4|533
1618247400000|2021-04-12 17:10:00|6300.7|6297.9|6312.2|6309.4|6314.7|6311.9|6294.2|6291.4|579
1618247700000|2021-04-12 17:15:00|6311.4|6308.6|6303.9|6301.1|6311.4|6308.6|6302.2|6299.4|520
1618248000000|2021-04-12 17:20:00|6304.2|6301.4|6301.9|6299.1|6309.9|6307.1|6296.9|6294.1|454
1618248300000|2021-04-12 17:25:00|6302.5|6299.7|6313.9|6311.1|6314.9|6312.1|6301.2|6298.4|387
1618248600000|2021-04-12 17:30:00|6313.4|6310.6|6307.7|6304.9|6314.9|6312.1|6304.2|6301.4|537
1618248900000|2021-04-12 17:35:00|6307.9|6305.1|6310.2|6307.4|6313.4|6310.6|6304.4|6301.6|371
1618249200000|2021-04-12 17:40:00|6309.9|6307.1|6315.7|6312.9|6316.9|6314.1|6305.2|6302.4|469
1618249500000|2021-04-12 17:45:00|6314.9|6312.1|6315.1|6312.3|6316.6|6313.8|6310.1|6307.3|445
1618249800000|2021-04-12 17:50:00|6315.4|6312.6|6314.4|6311.6|6318.6|6315.8|6309.4|6306.6|769
1618250100000|2021-04-12 17:55:00|6314.6|6311.8|6312.6|6309.8|6318.6|6315.8|6311.9|6309.1|1079
1618250400000|2021-04-12 18:00:00|6312.4|6309.6|6307.4|6304.6|6314.1|6311.3|6305.6|6302.8|1612
1618250700000|2021-04-12 18:05:00|6306.9|6304.1|6312.4|6309.6|6317.4|6314.6|6305.6|6302.8|1555
1618251000000|2021-04-12 18:10:00|6311.9|6309.1|6314.1|6311.3|6316.8|6314|6306.6|6303.8|969
1618251300000|2021-04-12 18:15:00|6314.3|6311.5|6315.6|6312.8|6320.1|6317.3|6311.8|6309|1429
1618251600000|2021-04-12 18:20:00|6315.8|6313|6316.1|6313.3|6316.6|6313.8|6310.3|6307.5|2136
1618251900000|2021-04-12 18:25:00|6316.3|6313.5|6306.3|6303.5|6317.3|6314.5|6305.1|6302.3|10282
1618252200000|2021-04-12 18:30:00|6305.6|6302.8|6297.3|6294.5|6307.3|6304.5|6295.6|6292.8|1915
1618252500000|2021-04-12 18:35:00|6297.1|6294.3|6301.1|6298.3|6304.1|6301.3|6295.6|6292.8|737
1618252800000|2021-04-12 18:40:00|6300.8|6298|6299.8|6297|6301.8|6299|6296.3|6293.5|689
1618253100000|2021-04-12 18:45:00|6299.6|6296.8|6296.8|6294|6299.6|6296.8|6295.3|6292.5|293
1618253400000|2021-04-12 18:50:00|6296.2|6293.4|6294.5|6291.7|6300.5|6297.7|6292.5|6289.7|585
1618253700000|2021-04-12 18:55:00|6294.8|6292|6298.5|6295.7|6299.3|6296.5|6294.8|6292|89
1618254000000|2021-04-12 19:00:00|6299|6296.2|6299.3|6296.5|6299.5|6296.7|6295.5|6292.7|155
1618254300000|2021-04-12 19:05:00|6299.8|6297|6297.3|6294.5|6300.3|6297.5|6295.3|6292.5|122
1618254600000|2021-04-12 19:10:00|6297|6294.2|6297.3|6294.5|6298.8|6296|6295.5|6292.7|217
1618254900000|2021-04-12 19:15:00|6296.8|6294|6299.3|6296.5|6300.1|6297.3|6296.3|6293.5|149
1618255200000|2021-04-12 19:20:00|6299.8|6297|6306.5|6303.7|6308.1|6305.3|6299.8|6297|256
1618255500000|2021-04-12 19:25:00|6306.3|6303.5|6309.5|6306.7|6311.8|6309|6306.3|6303.5|190
1618255800000|2021-04-12 19:30:00|6309.3|6306.5|6308.5|6305.7|6310|6307.2|6307.3|6304.5|116
1618256100000|2021-04-12 19:35:00|6309|6306.2|6310|6307.2|6310.8|6308|6308.5|6305.7|39
1618256400000|2021-04-12 19:40:00|6309.3|6306.5|6309|6306.2|6310.5|6307.7|6307.3|6304.5|100
1618256700000|2021-04-12 19:45:00|6309.3|6306.5|6309.3|6306.5|6312.5|6309.7|6308.8|6306|65
1618257000000|2021-04-12 19:50:00|6309|6306.2|6310.3|6307.5|6312|6309.2|6308.3|6305.5|146
1618257300000|2021-04-12 19:55:00|6309.5|6306.7|6308.3|6305.5|6312|6309.2|6307.7|6304.9|308
1618257600000|2021-04-12 20:00:00|6308.5|6305.7|6311|6308.2|6312.5|6309.7|6308.2|6305.4|59
1618257900000|2021-04-12 20:05:00|6310.5|6307.7|6310|6307.2|6311.5|6308.7|6310|6307.2|323
1618258200000|2021-04-12 20:10:00|6310.2|6307.4|6316.7|6313.9|6317.2|6314.4|6309|6306.2|243
1618258500000|2021-04-12 20:15:00|6317.2|6314.4|6316.5|6313.7|6318|6315.2|6316.2|6313.4|406
1618258800000|2021-04-12 20:20:00|6316.8|6314|6316.5|6313.7|6318|6315.2|6316.2|6313.4|56
1618259100000|2021-04-12 20:25:00|6316|6313.2|6316|6313.2|6317|6314.2|6315.5|6312.7|120
1618259400000|2021-04-12 20:30:00|6315|6312.2|6316|6313.2|6316.5|6313.7|6315|6312.2|171
1618259700000|2021-04-12 20:35:00|6316.4|6313.6|6316.5|6313.7|6317|6314.2|6316|6313.2|31
1618260000000|2021-04-12 20:40:00|6316|6313.2|6316.5|6313.7|6317|6314.2|6316|6313.2|18
1618260300000|2021-04-12 20:45:00|6315.9|6313.1|6316.5|6313.7|6318.4|6315.6|6314.7|6311.9|348
1618260600000|2021-04-12 20:50:00|6316|6313.2|6305.2|6302.4|6316.7|6313.9|6302.9|6300.1|318
1618260900000|2021-04-12 20:55:00|6305.5|6302.7|6300.7|6297.9|6306.4|6303.6|6300.4|6297.6|488
1618261200000|2021-04-12 21:00:00|6301|6297|6300.7|6297.9|6301|6297.9|6300.7|6297|3
1618261500000|2021-04-12 21:05:00|6301|6297|6301|6297|6301|6297|6301|6297|0
1618261800000|2021-04-12 21:10:00|6303.5|6293.5|6300.8|6290.8|6303.5|6293.5|6300.8|6290.8|3
1618262100000|2021-04-12 21:15:00|6301.3|6291.3|6301.8|6291.8|6302.3|6292.3|6301.3|6291.3|0
1618262400000|2021-04-12 21:20:00|6302.3|6292.3|6302.8|6292.8|6302.8|6295.8|6299.5|6291.8|7
1618262700000|2021-04-12 21:25:00|6302.5|6292.5|6302.8|6292.8|6302.8|6292.8|6302.3|6292.3|1
1618263000000|2021-04-12 21:30:00|6301.3|6291.3|6301.3|6291.3|6301.8|6291.8|6300.3|6290.3|0
1618263300000|2021-04-12 21:35:00|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|10
1618263600000|2021-04-12 21:40:00|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|0
1618263900000|2021-04-12 21:45:00|6303|6293|6303.2|6293.2|6303.2|6293.2|6303|6293|5
1618264500000|2021-04-12 21:55:00|6302.7|6292.7|6300.2|6290.2|6302.7|6295.5|6297.6|6290.2|0
1618272000000|2021-04-13 00:00:00|6312.6|6302.6|6312.7|6309.9|6319.1|6313|6308.2|6302.6|206
1618272300000|2021-04-13 00:05:00|6312.5|6309.7|6310.3|6307.5|6314.7|6311.9|6308.7|6305.6|57
1618272600000|2021-04-13 00:10:00|6310.5|6307.7|6315.5|6312.7|6315.8|6312.7|6308.5|6305.7|81
1618272900000|2021-04-13 00:15:00|6314.5|6311.7|6315.5|6312.7|6319.9|6315.2|6312.5|6309.4|101
1618273200000|2021-04-13 00:20:00|6316.4|6312.4|6312.5|6309.7|6317.4|6314.5|6312.3|6309.4|8
1618273500000|2021-04-13 00:25:00|6312.8|6310|6314.6|6310.6|6317.5|6314.7|6310|6306.8|53
1618273800000|2021-04-13 00:30:00|6314.3|6310.3|6315.5|6312.7|6317.7|6314.9|6312.7|6309.3|71
1618274100000|2021-04-13 00:35:00|6316|6313.2|6316|6313.2|6317|6314.2|6314.5|6311.7|28
1618274400000|2021-04-13 00:40:00|6316.2|6313.4|6314.7|6311.9|6316.5|6313.7|6313.2|6310.4|87
1618274700000|2021-04-13 00:45:00|6314.5|6311.7|6317|6314.2|6317.7|6314.9|6314|6311.2|44
1618275000000|2021-04-13 00:50:00|6317.2|6314.4|6317.5|6314.7|6318|6315.2|6316.7|6313.9|23
1618275300000|2021-04-13 00:55:00|6317.7|6314.9|6317.2|6314.4|6317.7|6314.9|6317.2|6314.4|11
1618275600000|2021-04-13 01:00:00|6317.7|6314.9|6316.9|6314.1|6318.2|6315.4|6310.2|6307.4|574
1618275900000|2021-04-13 01:05:00|6317.4|6314.6|6316.2|6313.4|6317.5|6314.7|6311.2|6308.4|258
1618276200000|2021-04-13 01:10:00|6316|6313.2|6316.4|6313.6|6318.2|6315.4|6316|6313.2|216
1618276500000|2021-04-13 01:15:00|6316.9|6314.1|6312.9|6310.1|6317.3|6314.4|6312.7|6309.9|40
1618276800000|2021-04-13 01:20:00|6312.7|6309.9|6304.4|6301.6|6314.4|6311.6|6299.9|6297.1|375
1618277100000|2021-04-13 01:25:00|6305.2|6302.4|6310.4|6307.6|6311.3|6308.4|6305.2|6302.3|28
1618277400000|2021-04-13 01:30:00|6310|6307.2|6316.9|6314.1|6317.3|6314.1|6309|6306.2|31
1618277700000|2021-04-13 01:35:00|6316.5|6313.7|6314.4|6311.6|6316.7|6313.9|6309.4|6306.6|18
1618278000000|2021-04-13 01:40:00|6314.7|6311.9|6315.2|6312.4|6315.9|6313.1|6314.4|6310.5|17
1618278300000|2021-04-13 01:45:00|6314.9|6312.1|6316.7|6313.9|6317.4|6314.6|6313.9|6311.1|75
1618278600000|2021-04-13 01:50:00|6316.4|6313.6|6317.9|6315.1|6317.9|6315.1|6315.9|6313.1|67
1618278900000|2021-04-13 01:55:00|6317.4|6314.6|6315.4|6312.6|6317.4|6314.6|6313.4|6310.6|35
1618279200000|2021-04-13 02:00:00|6315.9|6313.1|6320.2|6317.4|6322.9|6320.1|6315.6|6312.5|258
1618279500000|2021-04-13 02:05:00|6321.3|6317.3|6314.4|6311.6|6321.3|6318.4|6313.1|6309.7|60
1618279800000|2021-04-13 02:10:00|6314.1|6311.3|6320.9|6318.1|6322.4|6319.6|6314.1|6310.7|69
1618280100000|2021-04-13 02:15:00|6320.7|6316.7|6320.4|6317.6|6321.4|6318.6|6318.9|6315.7|25
1618280400000|2021-04-13 02:20:00|6320.6|6317.8|6321.6|6318.8|6321.6|6318.8|6317.1|6314.2|27
1618280700000|2021-04-13 02:25:00|6322.1|6319.3|6321.4|6318.6|6323.1|6320.3|6321.1|6318.3|133
1618281000000|2021-04-13 02:30:00|6320.9|6318.1|6326.4|6323.6|6327.5|6324.6|6320.9|6318.1|190
1618281300000|2021-04-13 02:35:00|6327.2|6323.2|6327.9|6325.1|6332.1|6329.3|6326.4|6323.2|155
1618281600000|2021-04-13 02:40:00|6328.3|6325.5|6333.6|6330.8|6334.1|6331.3|6328.3|6325.5|82
1618281900000|2021-04-13 02:45:00|6333.4|6330.6|6338.3|6335.5|6338.6|6335.8|6333.4|6330.2|100
1618282200000|2021-04-13 02:50:00|6338.6|6335.8|6336.3|6333.5|6340.8|6338|6336.3|6333.5|166
1618282500000|2021-04-13 02:55:00|6336.6|6333.8|6342.7|6338.7|6343.3|6340.5|6336.6|6333.8|90
1618282800000|2021-04-13 03:00:00|6341.8|6339|6342.6|6339.8|6347.3|6344.5|6340.3|6337|95
1618283100000|2021-04-13 03:05:00|6343.1|6340.3|6345.3|6342.5|6346.6|6343.8|6341.3|6337.7|120
1618283400000|2021-04-13 03:10:00|6346.2|6342.2|6348.4|6344.4|6351.4|6348.3|6345.6|6342.2|127
1618283700000|2021-04-13 03:15:00|6348.2|6344.2|6353.3|6350.5|6354.3|6351.5|6348.1|6344.2|104
1618284000000|2021-04-13 03:20:00|6354.1|6351.3|6346|6343.2|6354.3|6351.5|6346|6343.2|58
1618284300000|2021-04-13 03:25:00|6345.8|6343|6341.5|6338.7|6347.6|6343.7|6338|6333.4|275
1618284600000|2021-04-13 03:30:00|6341.3|6338.5|6343.5|6340.7|6344.5|6341.7|6339.8|6336.9|44
1618284900000|2021-04-13 03:35:00|6343.3|6340.5|6345.3|6342.5|6346.6|6343.5|6343.3|6340.4|25
1618285200000|2021-04-13 03:40:00|6346.2|6342.2|6343.5|6340.7|6348.6|6345.5|6343.5|6340.7|17
1618285500000|2021-04-13 03:45:00|6344|6341.2|6340.5|6337.7|6346.4|6342.7|6340|6337.2|8
1618285800000|2021-04-13 03:50:00|6341.5|6338.7|6339.5|6336.7|6342.6|6339|6337.3|6334.5|153
1618286100000|2021-04-13 03:55:00|6339.6|6335.6|6337.5|6334.7|6341.6|6338.7|6337.3|6334.5|78
1618286400000|2021-04-13 04:00:00|6337.8|6335|6336|6333.2|6338.5|6335.7|6333.2|6330.4|238
1618286700000|2021-04-13 04:05:00|6335.7|6332.9|6336.5|6333.7|6337.4|6334.5|6335.5|6332.7|86
1618287000000|2021-04-13 04:10:00|6337|6334.2|6336.5|6333.7|6339.5|6336.7|6336.5|6333.7|10
1618287300000|2021-04-13 04:15:00|6336.8|6334|6340|6337.2|6342.4|6339.5|6336.8|6334|30
1618287600000|2021-04-13 04:20:00|6340.3|6337.5|6340.3|6337.5|6341.3|6338.5|6339.8|6337|5
1618287900000|2021-04-13 04:25:00|6339.8|6337|6340.7|6337.9|6340.7|6337.9|6338.5|6335.6|53
1618288200000|2021-04-13 04:30:00|6341|6338.2|6342.5|6339.7|6343|6340.2|6340.5|6337.7|34
1618288500000|2021-04-13 04:35:00|6341.7|6338.9|6342.5|6339.7|6343.2|6340.4|6339.5|6336.7|14
1618288800000|2021-04-13 04:40:00|6342.7|6339.9|6341.2|6338.4|6343.5|6340.7|6340.2|6337.3|29
1618289100000|2021-04-13 04:45:00|6341.5|6338.7|6337.8|6333.8|6342|6339.2|6334.7|6331.6|40
1618289400000|2021-04-13 04:50:00|6336.9|6334.1|6336.2|6333.4|6337.8|6334.7|6334.5|6331.7|20
1618289700000|2021-04-13 04:55:00|6336|6333.2|6335.5|6332.7|6337.6|6334.2|6335.5|6332.6|15
1618290000000|2021-04-13 05:00:00|6334.7|6331.9|6331.5|6328.7|6335|6332.2|6330.5|6327.7|18
1618290300000|2021-04-13 05:05:00|6331.4|6328.6|6331.4|6328.6|6331.9|6329.1|6329.2|6326.4|30
1618290600000|2021-04-13 05:10:00|6332.4|6329.6|6328.2|6325.4|6334.4|6331.6|6327.9|6325.1|20
1618290900000|2021-04-13 05:15:00|6330.7|6327.9|6331.2|6328.4|6332|6329.2|6329.2|6326.4|23
1618291200000|2021-04-13 05:20:00|6330.9|6328.1|6326.2|6323.4|6331.2|6328.4|6325.9|6323.1|43
1618291500000|2021-04-13 05:25:00|6326.4|6323.6|6327.4|6324.6|6327.9|6325.1|6326.2|6322.5|17
1618291800000|2021-04-13 05:30:00|6327.9|6325.1|6328.7|6325.9|6331.2|6328.4|6324.9|6322.1|72
1618292100000|2021-04-13 05:35:00|6329|6325|6332.7|6329.9|6334.4|6331.6|6327.2|6324.4|89
1618292400000|2021-04-13 05:40:00|6333.7|6330.9|6338.6|6335.8|6339.7|6336.6|6333.7|6330.9|122
1618292700000|2021-04-13 05:45:00|6338.9|6336.1|6341.1|6338.3|6343.1|6340.3|6336.6|6333.8|135
1618293000000|2021-04-13 05:50:00|6341.4|6338.6|6339.1|6336.3|6341.9|6339.1|6336.6|6333.8|92
1618293300000|2021-04-13 05:55:00|6340.6|6337.8|6336.1|6333.3|6343.7|6340.6|6335.4|6332.6|61
1618293600000|2021-04-13 06:00:00|6336.4|6333.6|6323.6|6320.8|6336.4|6333.6|6321.6|6318.8|343
1618293900000|2021-04-13 06:05:00|6323.9|6321.1|6332.1|6329.3|6332.6|6329.8|6322.9|6320.1|122
1618294200000|2021-04-13 06:10:00|6332.6|6329.8|6338.1|6335.3|6339.1|6336.3|6332.1|6329.3|71
1618294500000|2021-04-13 06:15:00|6337.6|6334.8|6335.9|6333.1|6342.4|6339.6|6332.1|6329.3|114
1618294800000|2021-04-13 06:20:00|6335.4|6332.6|6337.8|6335|6342.4|6339.6|6334.1|6331.3|205
1618295100000|2021-04-13 06:25:00|6337.3|6334.5|6338.4|6335.6|6342.6|6339.8|6336.6|6333.8|173
1618295400000|2021-04-13 06:30:00|6337.6|6334.8|6347.1|6344.3|6347.9|6345.1|6336.6|6333.8|208
1618295700000|2021-04-13 06:35:00|6346.9|6344.1|6341.4|6338.6|6348.4|6345.6|6340.4|6337.6|175
1618296000000|2021-04-13 06:40:00|6341.1|6338.3|6341.6|6338.8|6348.6|6345.8|6339.9|6337.1|381
1618296300000|2021-04-13 06:45:00|6341.4|6338.6|6347.6|6344.8|6350.9|6348.1|6340.9|6337.2|442
1618296600000|2021-04-13 06:50:00|6347.3|6344.5|6350.9|6348.1|6351.6|6348.8|6345.6|6342.8|158
1618296900000|2021-04-13 06:55:00|6351.3|6348.5|6348.6|6345.8|6351.8|6349|6345.6|6342.8|150
1618297200000|2021-04-13 07:00:00|6348.9|6346.1|6358.6|6355.8|6362.4|6359.6|6348.9|6346.1|955
1618297500000|2021-04-13 07:05:00|6359.9|6357.1|6357.9|6355.1|6359.9|6357.1|6353.6|6350.8|648
1618297800000|2021-04-13 07:10:00|6357.6|6354.8|6352.6|6349.8|6357.9|6355.1|6351.3|6348.5|389
1618298100000|2021-04-13 07:15:00|6352.3|6349.5|6354.3|6351.5|6356.3|6353.5|6343.8|6341|597
1618298400000|2021-04-13 07:20:00|6353.8|6351|6346.6|6343.8|6353.8|6351|6343.8|6341|266
1618298700000|2021-04-13 07:25:00|6347.1|6344.3|6339.6|6336.8|6348.8|6346|6338|6335.2|454
1618299000000|2021-04-13 07:30:00|6339.3|6336.5|6346.8|6344|6348.1|6345.3|6334.3|6331.5|728
1618299300000|2021-04-13 07:35:00|6347.1|6344.3|6351.8|6349|6362.7|6359.5|6347.1|6344.3|1193
1618299600000|2021-04-13 07:40:00|6351.6|6348.8|6345.3|6342.5|6357.8|6355|6344.8|6342|596
1618299900000|2021-04-13 07:45:00|6344.8|6342|6345.8|6343|6350.6|6347.8|6342.1|6339.3|332
1618300200000|2021-04-13 07:50:00|6345.3|6342.5|6339.1|6336.3|6345.3|6342.5|6337.1|6334.3|343
1618300500000|2021-04-13 07:55:00|6338.3|6335.5|6327.3|6324.5|6342.1|6339.3|6324.3|6321.5|1879
1618300800000|2021-04-13 08:00:00|6327.8|6325|6318.8|6316|6328.5|6325.7|6316.8|6314|1045
1618301100000|2021-04-13 08:05:00|6319|6316.2|6319.3|6316.5|6323.5|6320.7|6316.8|6314|911
1618301400000|2021-04-13 08:10:00|6318.8|6316|6323.3|6320.5|6323.5|6320.7|6311.5|6308.7|1955
1618301700000|2021-04-13 08:15:00|6322.8|6320|6329.3|6326.5|6329.3|6326.5|6321.8|6319|1258
1618302000000|2021-04-13 08:20:00|6329|6326.2|6333.8|6331|6336|6333.2|6323.8|6321|1282
1618302300000|2021-04-13 08:25:00|6333.3|6330.5|6329.3|6326.5|6337|6334.2|6324|6321.2|2990
1618302600000|2021-04-13 08:30:00|6328.3|6325.5|6337.3|6334.5|6339.8|6337|6327|6324.2|3937
1618302900000|2021-04-13 08:35:00|6337|6334.2|6330|6327.2|6337.3|6334.5|6327.8|6325|1006
1618303200000|2021-04-13 08:40:00|6330.3|6327.5|6331.8|6329|6334.5|6331.7|6325.3|6322.5|1211
1618303500000|2021-04-13 08:45:00|6332.3|6329.5|6323.5|6320.7|6334|6331.2|6323.3|6320.5|1172
1618303800000|2021-04-13 08:50:00|6323.8|6321|6331.7|6328.9|6333.2|6330.4|6323.3|6320.5|439
1618304100000|2021-04-13 08:55:00|6331.2|6328.4|6326.2|6323.4|6331.2|6328.4|6324.2|6321.4|464
1618304400000|2021-04-13 09:00:00|6325.2|6322.4|6329|6326.2|6331|6328.2|6322.2|6319.4|940
1618304700000|2021-04-13 09:05:00|6330|6327.2|6335.2|6332.4|6336|6333.2|6328.2|6325.4|702
1618305000000|2021-04-13 09:10:00|6335.5|6332.7|6347|6344.2|6348.7|6345.9|6333.7|6330.9|1142
1618305300000|2021-04-13 09:15:00|6346.5|6343.7|6357|6354.2|6357|6354.2|6346|6343.2|1751
1618305600000|2021-04-13 09:20:00|6356.8|6354|6356.2|6353.4|6361.3|6358.5|6349.2|6346.4|978
1618305900000|2021-04-13 09:25:00|6355.7|6352.9|6359.7|6356.9|6363.2|6360.4|6354.5|6351.7|927
1618306200000|2021-04-13 09:30:00|6360|6357.2|6356|6353.2|6361.7|6358.9|6353.7|6350.9|709
1618306500000|2021-04-13 09:35:00|6356.2|6353.4|6358.5|6355.7|6364|6361.2|6352.7|6349.9|1457
1618306800000|2021-04-13 09:40:00|6358.2|6355.4|6366.7|6363.9|6366.7|6363.9|6358.2|6355.4|835
1618307100000|2021-04-13 09:45:00|6366.5|6363.7|6364|6361.2|6366.7|6363.9|6363.7|6360.9|881
1618307400000|2021-04-13 09:50:00|6363.7|6360.9|6368.5|6365.7|6372.5|6369.7|6358.5|6355.7|926
1618307700000|2021-04-13 09:55:00|6368.7|6365.9|6372|6369.2|6372.7|6369.9|6365.4|6362.6|508
1618308000000|2021-04-13 10:00:00|6371.5|6368.7|6369|6366.2|6377.7|6374.9|6363.7|6360.8|846
1618308300000|2021-04-13 10:05:00|6368.7|6365.9|6373.4|6370.6|6374.7|6371.9|6368.5|6365.7|441
1618308600000|2021-04-13 10:10:00|6375.2|6372.4|6379.4|6376.6|6382.4|6379.6|6369.9|6367.1|864
1618308900000|2021-04-13 10:15:00|6380.2|6377.4|6381.4|6378.6|6387.2|6384.4|6378.7|6375.9|978
1618309200000|2021-04-13 10:20:00|6381.9|6379.1|6380.7|6377.9|6386.7|6383.9|6379.7|6376.9|386
1618309500000|2021-04-13 10:25:00|6380.4|6377.6|6378.4|6375.6|6380.9|6378.1|6376.7|6373.9|332
1618309800000|2021-04-13 10:30:00|6378.7|6375.9|6374.9|6372.1|6385.2|6382.4|6371.7|6368.9|736
1618310100000|2021-04-13 10:35:00|6374.7|6371.9|6369.4|6366.6|6379.2|6376.4|6369.2|6366.4|404
1618310400000|2021-04-13 10:40:00|6369.7|6366.9|6376.2|6373.4|6378.2|6375.4|6369.7|6366.9|180
1618310700000|2021-04-13 10:45:00|6375.7|6372.9|6372.6|6369.8|6378.4|6375.6|6365.9|6363.1|1509
1618311000000|2021-04-13 10:50:00|6373.1|6370.3|6376.9|6374.1|6378.1|6375.3|6373.1|6370.3|315
1618311300000|2021-04-13 10:55:00|6377.1|6374.3|6373.1|6370.3|6384.6|6381.8|6372.6|6369.8|779
1618311600000|2021-04-13 11:00:00|6372.9|6370.1|6341.6|6338.8|6375.9|6373.1|6339.6|6336.8|3008
1618311900000|2021-04-13 11:05:00|6342.1|6339.3|6361.1|6358.3|6367.4|6364.6|6342.1|6339.3|1100
1618312200000|2021-04-13 11:10:00|6361.4|6358.6|6349.6|6346.8|6368.1|6365.3|6345.1|6342.3|1036
1618312500000|2021-04-13 11:15:00|6350.3|6347.5|6356.1|6353.3|6357.9|6355.1|6343.3|6340.5|898
1618312800000|2021-04-13 11:20:00|6356.4|6353.6|6347.6|6344.8|6356.9|6354.1|6345.3|6342.5|883
1618313100000|2021-04-13 11:25:00|6347.8|6345|6346.6|6343.8|6351.1|6348.3|6343.3|6340.5|1364
1618313400000|2021-04-13 11:30:00|6347.1|6344.3|6344.6|6341.8|6351.6|6348.8|6343.3|6340.5|569
1618313700000|2021-04-13 11:35:00|6344.3|6341.5|6346.6|6343.8|6353.3|6350.5|6343.1|6340.3|541
1618314000000|2021-04-13 11:40:00|6347.1|6344.3|6346.1|6343.3|6352.7|6349.5|6339.6|6336.8|645
1618314300000|2021-04-13 11:45:00|6347.1|6344.3|6349.3|6346.5|6350.6|6347.8|6339.3|6336.5|357
1618314600000|2021-04-13 11:50:00|6349.8|6347|6344.8|6342|6350.3|6347.5|6342.8|6340|764
1618314900000|2021-04-13 11:55:00|6344.6|6341.8|6345|6342.2|6350.8|6348|6344.1|6341.3|783
1618315200000|2021-04-13 12:00:00|6344.8|6342|6355.3|6352.5|6358.8|6356|6339.1|6336.3|1362
1618315500000|2021-04-13 12:05:00|6355.8|6353|6355.6|6352.8|6358.1|6355.3|6350.8|6348|694
1618315800000|2021-04-13 12:10:00|6354.8|6352|6372.6|6369.8|6374.1|6371.3|6354.8|6352|1732
1618316100000|2021-04-13 12:15:00|6373.1|6370.3|6368.6|6365.8|6375.3|6372.5|6364.8|6362|778
1618316400000|2021-04-13 12:20:00|6368.8|6366|6368.3|6365.5|6370.6|6367.8|6366.3|6363.5|617
1618316700000|2021-04-13 12:25:00|6368.1|6365.3|6363.1|6360.3|6372.6|6369.8|6361.8|6359|1046
1618317000000|2021-04-13 12:30:00|6362.3|6359.5|6372.6|6369.8|6376.6|6373.8|6362|6359.2|840
1618317300000|2021-04-13 12:35:00|6372.8|6370|6371.1|6368.3|6374.3|6371.5|6370.5|6367.7|545
1618317600000|2021-04-13 12:40:00|6371.3|6368.5|6375.5|6372.7|6378|6375.2|6370|6367.2|986
1618317900000|2021-04-13 12:45:00|6375.8|6373|6369.5|6366.7|6376|6373.2|6367|6364.2|705
1618318200000|2021-04-13 12:50:00|6369.3|6366.5|6370.8|6368|6377.7|6373.3|6369|6366.2|714
1618318500000|2021-04-13 12:55:00|6371|6368.2|6372|6369.2|6374.5|6371.7|6363.8|6361|936
1618318800000|2021-04-13 13:00:00|6371.8|6369|6381|6378.2|6387.5|6384.7|6362.8|6360|2629
1618319100000|2021-04-13 13:05:00|6381.3|6378.5|6382.3|6379.5|6385.3|6382.5|6371.3|6368.5|927
1618319400000|2021-04-13 13:10:00|6382.5|6379.7|6387.2|6384.4|6388.5|6385.7|6380.5|6377.7|886
1618319700000|2021-04-13 13:15:00|6387.5|6384.7|6379.5|6376.7|6398.7|6395.9|6376|6373.2|3009
1618320000000|2021-04-13 13:20:00|6380|6377.2|6372|6369.2|6384.7|6381.9|6360|6357.2|2530
1618320300000|2021-04-13 13:25:00|6372.2|6369.4|6373|6370.2|6379.2|6376.4|6370|6367.2|1256
1618320600000|2021-04-13 13:30:00|6373.2|6370.4|6366.5|6363.7|6381.5|6378.7|6366.2|6363.4|1088
1618320900000|2021-04-13 13:35:00|6366.7|6363.9|6365|6362.2|6373.5|6370.7|6356.5|6353.7|2186
1618321200000|2021-04-13 13:40:00|6364.7|6361.9|6369.5|6366.7|6370.5|6367.7|6359|6356.2|715
1618321500000|2021-04-13 13:45:00|6369.7|6366.9|6367.2|6364.4|6373.5|6370.7|6366|6363.2|988
1618321800000|2021-04-13 13:50:00|6367.5|6364.7|6370.2|6367.4|6372.7|6369.9|6359.5|6356.7|1245
1618322100000|2021-04-13 13:55:00|6370.4|6367.6|6370.2|6367.4|6372.9|6370.1|6364.9|6362.1|966
1618322400000|2021-04-13 14:00:00|6369.9|6367.1|6389.2|6386.4|6390.4|6387.6|6369.7|6366.9|2070
1618322700000|2021-04-13 14:05:00|6389.9|6387.1|6378.7|6375.9|6392.9|6390.1|6378.7|6375.9|1049
1618323000000|2021-04-13 14:10:00|6378.9|6376.1|6374.9|6372.1|6381.2|6378.4|6366.9|6364.1|1275
1618323300000|2021-04-13 14:15:00|6374.7|6371.9|6374.4|6371.6|6377.9|6375.1|6368.2|6365.4|1671
1618323600000|2021-04-13 14:20:00|6374.2|6371.4|6365.2|6362.4|6375.2|6372.4|6358.4|6355.6|1492
1618323900000|2021-04-13 14:25:00|6365.6|6362.8|6367.7|6364.9|6369.7|6366.9|6359.9|6357.1|3082
1618324200000|2021-04-13 14:30:00|6367.9|6365.1|6378.7|6375.9|6381.9|6379.1|6366.9|6364.1|1319
1618324500000|2021-04-13 14:35:00|6378.4|6375.6|6359.9|6357.1|6379.9|6377.1|6356.9|6354.1|1215
1618324800000|2021-04-13 14:40:00|6360.4|6357.6|6362.6|6359.8|6366.7|6363.9|6357.9|6355.1|1225
1618325100000|2021-04-13 14:45:00|6362.4|6359.6|6351.4|6348.6|6362.4|6359.6|6346.9|6344.1|1739
1618325400000|2021-04-13 14:50:00|6351.9|6349.1|6346.6|6343.8|6355.1|6352.3|6340.4|6337.6|2170
1618325700000|2021-04-13 14:55:00|6347.4|6344.6|6346.4|6343.6|6348.6|6345.8|6339.1|6336.3|2864
1618326000000|2021-04-13 15:00:00|6346.9|6344.1|6348.1|6345.3|6355.1|6352.3|6340.6|6337.8|2162
1618326300000|2021-04-13 15:05:00|6347.4|6344.6|6355.1|6352.3|6357.6|6354.8|6345.9|6343.1|1391
1618326600000|2021-04-13 15:10:00|6355.4|6352.6|6360.1|6357.3|6366.1|6363.3|6354.4|6351.6|1216
1618326900000|2021-04-13 15:15:00|6360.4|6357.6|6360.6|6357.8|6368.1|6365.3|6359.9|6357.1|1091
1618327200000|2021-04-13 15:20:00|6360.9|6358.1|6352.6|6349.8|6362.9|6360.1|6351.1|6348.3|1393
1618327500000|2021-04-13 15:25:00|6353.1|6350.3|6369.1|6366.3|6369.4|6366.6|6351.3|6348.5|6351
1618327800000|2021-04-13 15:30:00|6368.6|6365.8|6376.9|6374.1|6379.4|6376.6|6363.4|6360.6|3098
1618328100000|2021-04-13 15:35:00|6377.1|6374.3|6373.6|6370.8|6379.4|6376.6|6371.1|6368.3|1200
1618328400000|2021-04-13 15:40:00|6373.4|6370.6|6367.8|6365|6374.9|6372.1|6364.4|6361.6|1165
1618328700000|2021-04-13 15:45:00|6368.3|6365.5|6362.6|6359.8|6370.3|6367.5|6360.6|6357.8|835
1618329000000|2021-04-13 15:50:00|6362.8|6360|6367.3|6364.5|6368.6|6365.8|6362.3|6359.5|878
1618329300000|2021-04-13 15:55:00|6367.1|6364.3|6374.8|6372|6375.8|6373|6366.6|6363.8|997
1618329600000|2021-04-13 16:00:00|6374.6|6371.8|6380.3|6377.5|6381.6|6378.8|6373.8|6371|959
1618329900000|2021-04-13 16:05:00|6380.6|6377.8|6377.3|6374.5|6385.3|6382.5|6374.8|6372|773
1618330200000|2021-04-13 16:10:00|6377.6|6374.8|6370.8|6368|6377.8|6375|6366.8|6364|721
1618330500000|2021-04-13 16:15:00|6370.3|6367.5|6367.8|6365|6370.8|6368|6366.6|6363.8|593
1618330800000|2021-04-13 16:20:00|6367.3|6364.5|6365.8|6363|6368.6|6365.8|6362.3|6359.5|593
1618331100000|2021-04-13 16:25:00|6366|6363.2|6358.3|6355.5|6366.6|6363.8|6355.8|6353|1140
1618331400000|2021-04-13 16:30:00|6358|6355.2|6352.5|6349.7|6358|6355.2|6352.3|6349.5|1949
1618331700000|2021-04-13 16:35:00|6352.3|6349.5|6348.3|6345.5|6354.5|6351.7|6345.5|6342.7|1016
1618332000000|2021-04-13 16:40:00|6348.5|6345.7|6346.3|6343.5|6348.5|6345.7|6341.5|6338.7|970
1618332300000|2021-04-13 16:45:00|6346.5|6343.7|6339.5|6336.7|6346.5|6343.7|6338.3|6335.5|3499
1618332600000|2021-04-13 16:50:00|6339|6336.2|6342|6339.2|6342.8|6340|6337|6334.2|1290
1618332900000|2021-04-13 16:55:00|6342.5|6339.7|6345.2|6342.4|6346.5|6343.7|6337.7|6334.9|1038
1618333200000|2021-04-13 17:00:00|6345.5|6342.7|6343.2|6340.4|6349.7|6346.9|6339.2|6336.4|1494
1618333500000|2021-04-13 17:05:00|6343|6340.2|6351.7|6348.9|6353.7|6350.9|6340|6337.2|1047
1618333800000|2021-04-13 17:10:00|6352|6349.2|6357.5|6354.7|6362|6359.2|6350.7|6347.9|1406
1618334100000|2021-04-13 17:15:00|6357.2|6354.4|6357.7|6354.9|6361.7|6358.9|6356.7|6353.9|624
1618334400000|2021-04-13 17:20:00|6358|6355.2|6358.5|6355.7|6363|6360.2|6355.7|6352.9|767
1618334700000|2021-04-13 17:25:00|6358.2|6355.4|6354|6351.2|6359|6356.2|6352|6349.2|886
1618335000000|2021-04-13 17:30:00|6353.7|6350.9|6346.2|6343.4|6356|6353.2|6345.7|6342.9|722
1618335300000|2021-04-13 17:35:00|6346|6343.2|6345.2|6342.4|6350.2|6347.4|6343.7|6340.9|581
1618335600000|2021-04-13 17:40:00|6345|6342.2|6347.7|6344.9|6348.2|6345.4|6340.4|6337.6|4585
1618335900000|2021-04-13 17:45:00|6347.5|6344.7|6343.2|6340.4|6348.2|6345.4|6342.7|6339.9|1324
1618336200000|2021-04-13 17:50:00|6342.9|6340.1|6344.2|6341.4|6345.9|6343.1|6340.2|6337.4|970
1618336500000|2021-04-13 17:55:00|6343.7|6340.9|6343.2|6340.4|6346.4|6343.6|6341.4|6338.6|868
1618336800000|2021-04-13 18:00:00|6343.4|6340.6|6346.2|6343.4|6348.7|6345.9|6339.7|6336.9|543
1618337100000|2021-04-13 18:05:00|6346.7|6343.9|6349.7|6346.9|6354.2|6351.4|6346.4|6343.6|3758
1618337400000|2021-04-13 18:10:00|6349.9|6347.1|6350.2|6347.4|6353.7|6350.9|6346.2|6343.4|776
1618337700000|2021-04-13 18:15:00|6349.9|6347.1|6362.2|6359.4|6362.2|6359.4|6348.4|6345.6|4799
1618338000000|2021-04-13 18:20:00|6361.4|6358.6|6355.4|6352.6|6364.2|6361.4|6354.9|6352.1|4378
1618338300000|2021-04-13 18:25:00|6355.2|6352.4|6350.2|6347.4|6355.9|6353.1|6344.7|6341.9|12196
1618338600000|2021-04-13 18:30:00|6349.6|6346.8|6359.2|6356.4|6364.9|6362.1|6349.6|6346.8|2970
1618338900000|2021-04-13 18:35:00|6358.9|6356.1|6363.9|6361.1|6364.9|6362.1|6357.9|6355.1|565
1618339200000|2021-04-13 18:40:00|6364.9|6362.1|6366.6|6363.8|6367.9|6365.1|6362.1|6359.3|1228
1618339500000|2021-04-13 18:45:00|6367.6|6364.8|6366.9|6364.1|6369.9|6367.1|6365.9|6363.1|630
1618339800000|2021-04-13 18:50:00|6366.6|6363.8|6364.9|6362.1|6371.4|6368.6|6364.4|6361.6|491
1618340100000|2021-04-13 18:55:00|6364.6|6361.8|6364.1|6361.3|6367.4|6364.6|6364.1|6361.3|120
1618340400000|2021-04-13 19:00:00|6363.9|6361.1|6365.9|6363.1|6369.1|6366.3|6363.9|6361.1|386
1618340700000|2021-04-13 19:05:00|6366.1|6363.3|6369.6|6366.8|6370.9|6368.1|6365.9|6363.1|58
1618341000000|2021-04-13 19:10:00|6369.9|6367.1|6367.9|6365.1|6371.6|6368.8|6366.9|6364.1|497
1618341300000|2021-04-13 19:15:00|6368.4|6365.6|6371.6|6368.8|6372.4|6369.6|6368.4|6365.6|91
1618341600000|2021-04-13 19:20:00|6371.1|6368.3|6372.1|6369.3|6373.6|6370.8|6370.6|6367.8|59
1618341900000|2021-04-13 19:25:00|6372.6|6369.8|6370.9|6368.1|6373.1|6370.3|6368.9|6366.1|224
1618342200000|2021-04-13 19:30:00|6370.3|6367.5|6371.6|6368.8|6372.1|6369.3|6370.1|6367.3|84
1618342500000|2021-04-13 19:35:00|6370.8|6368|6372.1|6369.3|6372.1|6369.3|6370.8|6368|26
1618342800000|2021-04-13 19:40:00|6371.8|6369|6372.3|6369.5|6374.1|6371.3|6371.1|6368.3|101
1618343100000|2021-04-13 19:45:00|6372.8|6370|6377.1|6374.3|6377.1|6374.3|6372.3|6369.5|60
1618343400000|2021-04-13 19:50:00|6376.6|6373.8|6373.1|6370.3|6376.6|6373.8|6372.1|6369.3|97
1618343700000|2021-04-13 19:55:00|6372.8|6370|6368.8|6366|6373.1|6370.3|6368.6|6365.8|171
1618344000000|2021-04-13 20:00:00|6369.3|6366.5|6370.8|6368|6372.1|6369.3|6369.3|6366.5|63
1618344300000|2021-04-13 20:05:00|6371.1|6368.3|6372.1|6369.3|6374.8|6372|6370.1|6367.3|55
1618344600000|2021-04-13 20:10:00|6372.3|6369.5|6373.6|6370.8|6373.8|6371|6372.1|6369.3|36
1618344900000|2021-04-13 20:15:00|6373.3|6370.5|6373.8|6371|6374.6|6371.8|6373.1|6370.3|33
1618345200000|2021-04-13 20:20:00|6372.1|6369.3|6372.3|6369.5|6372.6|6369.8|6370.1|6367.3|175
1618345500000|2021-04-13 20:25:00|6372.1|6369.3|6372.3|6369.5|6373.5|6370.7|6371.3|6368.4|181
1618345800000|2021-04-13 20:30:00|6372|6369.2|6369.5|6366.7|6375.9|6370|6365.3|6360.6|307
1618346100000|2021-04-13 20:35:00|6370.4|6366.4|6369.3|6366.5|6371.4|6368.5|6367.8|6365|217
1618346400000|2021-04-13 20:40:00|6369.5|6366.7|6370.8|6368|6371.8|6369|6368.8|6366|232
1618346700000|2021-04-13 20:45:00|6370.3|6367.5|6375.8|6373|6376.3|6373.5|6369.8|6366.6|212
1618347000000|2021-04-13 20:50:00|6374.8|6372|6378.5|6375.7|6378.9|6376|6374.3|6371.5|220
1618347300000|2021-04-13 20:55:00|6378.9|6374.9|6381.9|6371.9|6385.1|6379.2|6378.3|6371.6|234
1618347600000|2021-04-13 21:00:00|6381.6|6371.6|6380.3|6377.5|6382.6|6377.5|6378.9|6371.6|6
1618347900000|2021-04-13 21:05:00|6379.5|6376.7|6382.1|6372.1|6382.1|6376.7|6379.5|6372.1|1
1618348200000|2021-04-13 21:10:00|6379.9|6375.9|6383.1|6373.1|6383.1|6377.5|6378.3|6371.6|2
1618348500000|2021-04-13 21:15:00|6382.4|6372.4|6382.1|6372.1|6382.6|6376.9|6379.3|6372.1|1
1618348800000|2021-04-13 21:20:00|6382.3|6372.3|6382.1|6372.1|6382.6|6372.6|6382.1|6372.1|2
1618349100000|2021-04-13 21:25:00|6382.6|6372.6|6382.1|6372.1|6382.6|6378.4|6380.2|6372.1|12
1618349700000|2021-04-13 21:35:00|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|10
1618350900000|2021-04-13 21:55:00|6382.1|6372.1|6377.7|6374.9|6382.1|6375.7|6377|6372.1|2
1618351200000|2021-04-13 22:00:00|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|0
1618358400000|2021-04-14 00:00:00|6381.8|6379|6381.6|6378.8|6383.4|6380.5|6378.3|6375.5|131
1618358700000|2021-04-14 00:05:00|6381.1|6378.3|6380.2|6376.2|6382.9|6378.3|6375.6|6372.8|25
1618359000000|2021-04-14 00:10:00|6380.4|6376.4|6379.3|6376.5|6382.3|6379.5|6378.1|6375.3|10
1618359300000|2021-04-14 00:15:00|6380.2|6376.2|6380.6|6377.8|6382.6|6379.8|6377.1|6374.3|45
1618359600000|2021-04-14 00:20:00|6380.1|6377.3|6379.1|6376.3|6380.6|6377.8|6378.3|6375.4|14
1618359900000|2021-04-14 00:25:00|6378.6|6375.8|6381.3|6378.5|6381.3|6378.5|6377.8|6375|21
1618360200000|2021-04-14 00:30:00|6381.1|6378.3|6382.6|6379.8|6383.1|6380.3|6381.1|6378.2|17
1618360500000|2021-04-14 00:35:00|6382.3|6379.5|6379.1|6376.3|6382.6|6379.8|6378.1|6375.3|118
1618360800000|2021-04-14 00:40:00|6379.6|6376.8|6381.3|6378.5|6382.6|6379.8|6379.1|6376.3|69
1618361100000|2021-04-14 00:45:00|6381.8|6379|6379.6|6376.8|6381.8|6379|6377.3|6374.2|58
1618361400000|2021-04-14 00:50:00|6379.3|6376.5|6379|6376.2|6380.8|6378|6378|6375.1|19
1618361700000|2021-04-14 00:55:00|6378.8|6376|6375|6372.2|6379.1|6376.2|6373.5|6370.7|12
1618362000000|2021-04-14 01:00:00|6375.3|6372.5|6372.5|6369.7|6375.5|6372.7|6368.5|6365.7|102
1618362300000|2021-04-14 01:05:00|6372.3|6369.5|6377.8|6375|6378.3|6375.5|6372.3|6369.5|17
1618362600000|2021-04-14 01:10:00|6378|6375.2|6377.8|6375|6380.8|6378|6377.5|6374.7|19
1618362900000|2021-04-14 01:15:00|6377.3|6374.5|6377.3|6374.5|6379.8|6377|6375.3|6372.5|101
1618363200000|2021-04-14 01:20:00|6378|6375.2|6375.8|6373|6378|6375.2|6375.3|6372.5|18
1618363500000|2021-04-14 01:25:00|6376.3|6373.5|6375|6372.2|6377.5|6374.7|6374.3|6371.5|29
1618363800000|2021-04-14 01:30:00|6373.3|6370.5|6375.5|6372.7|6377.3|6374.5|6372.3|6369.5|25
1618364100000|2021-04-14 01:35:00|6375.8|6373|6376|6373.2|6376.8|6374|6372|6369.2|44
1618364400000|2021-04-14 01:40:00|6376.5|6373.7|6379.5|6376.7|6379.5|6376.7|6376.5|6373.7|41
1618364700000|2021-04-14 01:45:00|6380.5|6377.7|6387.2|6384.4|6387.2|6384.4|6380.5|6377.7|123
1618365000000|2021-04-14 01:50:00|6387.5|6384.7|6388|6385.2|6390|6387.2|6385.2|6382.4|65
1618365300000|2021-04-14 01:55:00|6387.5|6384.7|6384.7|6381.9|6388|6385.2|6382.2|6379.4|426
1618365600000|2021-04-14 02:00:00|6385|6382.2|6385.7|6382.9|6386.7|6383.9|6385|6382.2|112
1618365900000|2021-04-14 02:05:00|6386|6383.2|6390.2|6387.4|6390.5|6387.7|6385|6382.2|157
1618366200000|2021-04-14 02:10:00|6390|6387.2|6391|6388.2|6394.5|6391.7|6388.5|6385.7|145
1618366500000|2021-04-14 02:15:00|6390.7|6387.9|6390.7|6387.9|6392.5|6389.7|6389.7|6386.9|45
1618366800000|2021-04-14 02:20:00|6390.5|6387.7|6390.7|6387.9|6391|6388.2|6387.7|6384.9|102
1618367100000|2021-04-14 02:25:00|6390.5|6387.7|6386.5|6383.7|6392.2|6389.4|6386.5|6383.7|44
1618367400000|2021-04-14 02:30:00|6386.7|6383.9|6393.5|6390.7|6393.7|6390.9|6386.7|6383.9|74
1618367700000|2021-04-14 02:35:00|6393.7|6390.9|6390.5|6387.7|6395.2|6392.4|6390.2|6387.4|148
1618368000000|2021-04-14 02:40:00|6390.2|6387.4|6392.2|6389.4|6393.5|6390.7|6388.2|6385.4|162
1618368300000|2021-04-14 02:45:00|6392|6389.2|6389.5|6386.7|6392|6389.2|6387.2|6384.4|52
1618368600000|2021-04-14 02:50:00|6389.2|6386.4|6390.4|6387.6|6394.4|6391.6|6389.2|6386.4|68
1618368900000|2021-04-14 02:55:00|6390.2|6387.4|6393.2|6390.4|6394.4|6391.6|6389.2|6386.4|162
1618369200000|2021-04-14 03:00:00|6392.9|6390.1|6394.2|6391.4|6394.9|6392.1|6392.4|6389.6|56
1618369500000|2021-04-14 03:05:00|6393.9|6391.1|6392.4|6389.6|6394.9|6392.1|6392.4|6389.6|61
1618369800000|2021-04-14 03:10:00|6391.2|6388.4|6393.4|6390.6|6393.9|6391.1|6391.2|6388.4|87
1618370100000|2021-04-14 03:15:00|6393.2|6390.4|6395.2|6392.4|6395.7|6392.9|6392.9|6390.1|205
1618370400000|2021-04-14 03:20:00|6394.4|6391.6|6396.2|6393.4|6398.2|6395.4|6393.7|6390.9|226
1618370700000|2021-04-14 03:25:00|6396.4|6393.6|6398.4|6395.6|6398.4|6395.6|6394.4|6391.6|73
1618371000000|2021-04-14 03:30:00|6398.2|6395.4|6395.4|6392.6|6398.4|6395.6|6394.2|6391.4|28
1618371300000|2021-04-14 03:35:00|6395.7|6392.9|6394.4|6391.6|6395.7|6392.9|6393.4|6390.6|17
1618371600000|2021-04-14 03:40:00|6394.2|6391.4|6394.2|6391.4|6396.2|6393.4|6393.4|6390.6|129
1618371900000|2021-04-14 03:45:00|6393.7|6390.9|6392.4|6389.6|6394.7|6391.9|6391.4|6388.6|47
1618372200000|2021-04-14 03:50:00|6392.1|6389.3|6393.4|6390.6|6394.4|6391.6|6390.6|6387.8|17
1618372500000|2021-04-14 03:55:00|6393.1|6390.3|6391.4|6388.6|6393.1|6390.3|6390.4|6387.6|37
1618372800000|2021-04-14 04:00:00|6391.6|6388.8|6393.1|6390.3|6394.1|6391.3|6390.6|6387.8|17
1618373100000|2021-04-14 04:05:00|6392.4|6389.6|6392.1|6389.3|6393.1|6390.3|6391.1|6388.3|11
1618373400000|2021-04-14 04:10:00|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6391.6|6388.8|14
1618373700000|2021-04-14 04:15:00|6392.9|6390.1|6392.1|6389.3|6395.1|6392.3|6391.6|6388.8|23
1618374000000|2021-04-14 04:20:00|6391.4|6388.6|6391.1|6388.3|6391.6|6388.8|6390.4|6387.6|9
1618374300000|2021-04-14 04:25:00|6391.4|6388.6|6394.1|6391.3|6394.4|6391.6|6391.4|6388.6|21
1618374600000|2021-04-14 04:30:00|6394.4|6391.6|6392.6|6389.8|6394.4|6391.6|6391.6|6388.8|44
1618374900000|2021-04-14 04:35:00|6392.1|6389.3|6393.1|6390.3|6394.1|6391.3|6391.4|6388.6|29
1618375200000|2021-04-14 04:40:00|6393.4|6390.6|6396.8|6394|6398.3|6395.5|6393.4|6390.6|46
1618375500000|2021-04-14 04:45:00|6396.6|6393.8|6397.6|6394.8|6399.4|6396.6|6396.3|6393.5|92
1618375800000|2021-04-14 04:50:00|6397.1|6394.3|6397.8|6395|6398.6|6395.8|6395.3|6392.5|23
1618376100000|2021-04-14 04:55:00|6398.1|6395.3|6397.1|6394.3|6398.3|6395.5|6395.8|6393|77
1618376400000|2021-04-14 05:00:00|6396.3|6393.5|6393.8|6391|6397.1|6394.3|6393.8|6391|27
1618376700000|2021-04-14 05:05:00|6393.3|6390.5|6395.3|6392.5|6395.3|6392.5|6393.1|6390.3|24
1618377000000|2021-04-14 05:10:00|6394.8|6392|6394.1|6391.3|6396.3|6393.5|6392.1|6389.3|86
1618377300000|2021-04-14 05:15:00|6393.6|6390.8|6395.3|6392.5|6395.3|6392.5|6391.6|6388.8|26
1618377600000|2021-04-14 05:20:00|6394.8|6392|6393.3|6390.5|6394.8|6392|6392.6|6389.8|82
1618377900000|2021-04-14 05:25:00|6393.1|6390.3|6394.1|6391.3|6394.3|6391.5|6392.6|6389.8|92
1618378200000|2021-04-14 05:30:00|6394.3|6391.5|6409|6406.2|6411.1|6408.3|6394.3|6391.5|653
1618378500000|2021-04-14 05:35:00|6408.8|6406|6413.3|6410.5|6416.5|6413.7|6408.5|6405.7|529
1618378800000|2021-04-14 05:40:00|6413|6410.2|6416.5|6413.7|6420|6417.2|6411.5|6408.7|358
1618379100000|2021-04-14 05:45:00|6416.8|6414|6422.8|6420|6423.3|6420.5|6414.8|6412|404
1618379400000|2021-04-14 05:50:00|6422.5|6419.7|6422.8|6420|6425.5|6422.7|6422|6419.2|353
1618379700000|2021-04-14 05:55:00|6422.5|6419.7|6422.8|6420|6424.5|6421.7|6418.5|6415.7|568
1618380000000|2021-04-14 06:00:00|6423.3|6420.5|6420|6417.2|6426.8|6424|6418.5|6415.7|402
1618380300000|2021-04-14 06:05:00|6420.3|6417.5|6422|6419.2|6424.5|6421.7|6415.3|6412.5|625
1618380600000|2021-04-14 06:10:00|6421.8|6419|6433|6430.2|6434.8|6432|6421.8|6419|871
1618380900000|2021-04-14 06:15:00|6432.8|6430|6432|6429.2|6437|6434.2|6432|6429.2|605
1618381200000|2021-04-14 06:20:00|6431.8|6429|6431|6428.2|6436.3|6433.5|6430.5|6427.7|565
1618381500000|2021-04-14 06:25:00|6431.5|6428.7|6428.7|6425.9|6435.5|6432.7|6428.7|6425.9|787
1618381800000|2021-04-14 06:30:00|6429|6426.2|6433|6430.2|6437|6434.2|6428.7|6425.9|462
1618382100000|2021-04-14 06:35:00|6432.7|6429.9|6438.5|6435.7|6440.7|6437.9|6432|6429.2|423
1618382400000|2021-04-14 06:40:00|6438|6435.2|6440.7|6437.9|6441.7|6438.9|6433.7|6430.9|571
1618382700000|2021-04-14 06:45:00|6440.5|6437.7|6441|6438.2|6444.7|6441.9|6439|6436.2|867
1618383000000|2021-04-14 06:50:00|6441.2|6438.4|6443.2|6440.4|6443.2|6440.4|6434.5|6431.7|465
1618383300000|2021-04-14 06:55:00|6443.5|6440.7|6441.2|6438.4|6443.5|6440.7|6435.5|6432.7|932
1618383600000|2021-04-14 07:00:00|6441|6438.2|6437|6434.2|6445.5|6442.7|6434.2|6431.4|989
1618383900000|2021-04-14 07:05:00|6436.7|6433.9|6427.5|6424.7|6438.2|6435.4|6425.5|6422.7|1053
1618384200000|2021-04-14 07:10:00|6426.7|6423.9|6427.2|6424.4|6431.2|6428.4|6423.5|6420.7|1336
1618384500000|2021-04-14 07:15:00|6428.5|6425.7|6422.7|6419.9|6430|6427.2|6419|6416.2|2808
1618384800000|2021-04-14 07:20:00|6421.7|6418.9|6414|6411.2|6423|6420.2|6411.5|6408.7|1024
1618385100000|2021-04-14 07:25:00|6414.5|6411.7|6414.2|6411.4|6415.5|6412.7|6406|6403.2|1390
1618385400000|2021-04-14 07:30:00|6414|6411.2|6426.9|6424.1|6426.9|6424.1|6412.5|6409.7|1632
1618385700000|2021-04-14 07:35:00|6426.7|6423.9|6425.4|6422.6|6427.9|6425.1|6423.4|6420.6|733
1618386000000|2021-04-14 07:40:00|6425.7|6422.9|6424.7|6421.9|6430.9|6428.1|6423.2|6420.4|2197
1618386300000|2021-04-14 07:45:00|6424.4|6421.6|6419.2|6416.4|6426.2|6423.4|6416.7|6413.9|1128
1618386600000|2021-04-14 07:50:00|6419.4|6416.6|6421.7|6418.9|6427.7|6424.9|6416.9|6414.1|1705
1618386900000|2021-04-14 07:55:00|6422.2|6419.4|6417.9|6415.1|6425.2|6422.4|6417.2|6414.4|579
1618387200000|2021-04-14 08:00:00|6418.7|6415.9|6426.6|6423.8|6432.9|6430.1|6417.7|6414.9|1315
1618387500000|2021-04-14 08:05:00|6426.9|6424.1|6431.1|6428.3|6434.9|6432.1|6425.6|6422.8|729
1618387800000|2021-04-14 08:10:00|6430.6|6427.8|6436.9|6434.1|6441.9|6439.1|6430.6|6427.8|961
1618388100000|2021-04-14 08:15:00|6437.1|6434.3|6434.9|6432.1|6442.1|6439.3|6434.9|6432.1|1035
1618388400000|2021-04-14 08:20:00|6435.1|6432.3|6427.1|6424.3|6438.6|6435.8|6425.4|6422.6|1351
1618388700000|2021-04-14 08:25:00|6427.4|6424.6|6420.1|6417.3|6433.4|6430.6|6419.4|6416.6|4064
1618389000000|2021-04-14 08:30:00|6420.4|6417.6|6434.9|6432.1|6435.4|6432.6|6420.1|6417.3|3360
1618389300000|2021-04-14 08:35:00|6435.1|6432.3|6446.9|6444.1|6446.9|6444.1|6435.1|6432.3|1100
1618389600000|2021-04-14 08:40:00|6448.9|6446.1|6448.1|6445.3|6456.3|6453.5|6445.6|6442.8|1687
1618389900000|2021-04-14 08:45:00|6448.3|6445.5|6448.1|6445.3|6450.6|6447.8|6443.8|6441|615
1618390200000|2021-04-14 08:50:00|6448.3|6445.5|6445.6|6442.8|6452.8|6450|6445.6|6442.8|407
1618390500000|2021-04-14 08:55:00|6447.6|6444.8|6443.8|6441|6449.8|6447|6443.3|6440.5|987
1618390800000|2021-04-14 09:00:00|6443.3|6440.5|6446.8|6444|6448.6|6445.8|6442.8|6440|703
1618391100000|2021-04-14 09:05:00|6446.6|6443.8|6458.8|6456|6459.6|6456.8|6446.1|6443.3|1565
1618391400000|2021-04-14 09:10:00|6459.1|6456.3|6447.6|6444.8|6464.3|6461.5|6447.6|6444.8|2230
1618391700000|2021-04-14 09:15:00|6447.8|6445|6452|6449.2|6455.5|6452.7|6444.6|6441.8|1229
1618392000000|2021-04-14 09:20:00|6451.5|6448.7|6449.3|6446.5|6454.5|6451.7|6448.3|6445.5|488
1618392300000|2021-04-14 09:25:00|6449.8|6447|6450.3|6447.5|6454|6451.2|6449.3|6446.5|649
1618392600000|2021-04-14 09:30:00|6450.5|6447.7|6465|6462.2|6465.3|6462.5|6450.5|6447.7|975
1618392900000|2021-04-14 09:35:00|6465.3|6462.5|6462.8|6460|6466|6463.2|6459.8|6457|1798
1618393200000|2021-04-14 09:40:00|6463.3|6460.5|6461.5|6458.7|6465|6462.2|6460.3|6457.5|774
1618393500000|2021-04-14 09:45:00|6461.3|6458.5|6454.5|6451.7|6462.5|6459.7|6450.8|6448|1081
1618393800000|2021-04-14 09:50:00|6454.8|6452|6452.8|6450|6457.5|6454.7|6452.8|6450|464
1618394100000|2021-04-14 09:55:00|6453|6450.2|6453.5|6450.7|6454.5|6451.7|6451.3|6448.5|342
1618394400000|2021-04-14 10:00:00|6453.8|6451|6460|6457.2|6460.8|6458|6453.8|6451|616
1618394700000|2021-04-14 10:05:00|6459.8|6457|6455.3|6452.5|6460.3|6457.5|6451|6448.2|1068
1618395000000|2021-04-14 10:10:00|6455|6452.2|6447.5|6444.7|6455.8|6453|6446.3|6443.5|760
1618395300000|2021-04-14 10:15:00|6447|6444.2|6446.5|6443.7|6449.3|6446.5|6443.3|6440.5|820
1618395600000|2021-04-14 10:20:00|6446.8|6444|6453.8|6451|6457.8|6455|6446.8|6444|1086
1618395900000|2021-04-14 10:25:00|6453.5|6450.7|6447.8|6445|6454.8|6452|6447.8|6445|187
1618396200000|2021-04-14 10:30:00|6447.5|6444.7|6446.5|6443.7|6449.5|6446.7|6445.2|6442.4|278
1618396500000|2021-04-14 10:35:00|6447|6444.2|6449.2|6446.4|6450.2|6447.4|6442.5|6439.7|460
1618396800000|2021-04-14 10:40:00|6449|6446.2|6447|6444.2|6451.2|6448.4|6442.3|6439.5|1020
1618397100000|2021-04-14 10:45:00|6446.5|6443.7|6445|6442.2|6447.7|6444.9|6444|6441.2|561
1618397400000|2021-04-14 10:50:00|6445.2|6442.4|6455.5|6452.7|6458.5|6455.7|6444.7|6441.9|535
1618397700000|2021-04-14 10:55:00|6455.2|6452.4|6450.5|6447.7|6457.5|6454.7|6448.7|6445.9|313
1618398000000|2021-04-14 11:00:00|6450.2|6447.4|6445.5|6442.7|6450.2|6447.4|6445.2|6442.4|516
1618398300000|2021-04-14 11:05:00|6445|6442.2|6450.2|6447.4|6452|6449.2|6444.2|6441.4|371
1618398600000|2021-04-14 11:10:00|6450.7|6447.9|6448.4|6445.6|6454|6451.2|6448.4|6445.6|421
1618398900000|2021-04-14 11:15:00|6447.9|6445.1|6449.2|6446.4|6450.9|6448.1|6445.2|6442.4|284
1618399200000|2021-04-14 11:20:00|6448.7|6445.9|6445.7|6442.9|6450.2|6447.4|6442.7|6439.9|261
1618399500000|2021-04-14 11:25:00|6444.2|6441.4|6448.2|6445.4|6448.7|6445.9|6443.2|6440.4|270
1618399800000|2021-04-14 11:30:00|6447.7|6444.9|6456.2|6453.4|6457.7|6454.9|6447.2|6444.4|200
1618400100000|2021-04-14 11:35:00|6456.4|6453.6|6457.2|6454.4|6457.7|6454.9|6453.2|6450.4|565
1618400400000|2021-04-14 11:40:00|6456.9|6454.1|6458.9|6456.1|6460.7|6457.9|6455.9|6453.1|573
1618400700000|2021-04-14 11:45:00|6458.7|6455.9|6458.9|6456.1|6460.3|6457.1|6454.7|6450.3|364
1618401000000|2021-04-14 11:50:00|6458.7|6455.9|6458.7|6455.9|6460.9|6458.1|6455.9|6453.1|239
1618401300000|2021-04-14 11:55:00|6458.9|6456.1|6459.9|6457.1|6462.7|6459.9|6458.7|6455.9|382
1618401600000|2021-04-14 12:00:00|6460.2|6457.4|6462.4|6459.6|6463.4|6460.6|6457.7|6454.9|418
1618401900000|2021-04-14 12:05:00|6462.2|6459.4|6460.9|6458.1|6463.4|6460.6|6458.9|6456.1|447
1618402200000|2021-04-14 12:10:00|6461.2|6458.4|6458.7|6455.9|6461.7|6458.9|6458.7|6455.9|491
1618402500000|2021-04-14 12:15:00|6458.9|6456.1|6451.9|6449.1|6459.2|6456.4|6449.4|6446.6|555
1618402800000|2021-04-14 12:20:00|6451.6|6448.8|6450.4|6447.6|6455.6|6452.8|6448.9|6446.1|691
1618403100000|2021-04-14 12:25:00|6450.1|6447.3|6441.2|6438.4|6450.9|6448.1|6437.2|6434.4|1916
1618403400000|2021-04-14 12:30:00|6441.7|6438.9|6441.4|6438.6|6443.2|6440.4|6436.2|6433.4|1051
1618403700000|2021-04-14 12:35:00|6441.7|6438.9|6446.6|6443.8|6447.1|6444.3|6438.1|6435.3|694
1618404000000|2021-04-14 12:40:00|6446.4|6443.6|6444.9|6442.1|6450.1|6447.3|6444.7|6441.9|264
1618404300000|2021-04-14 12:45:00|6444.7|6441.9|6443.4|6440.6|6446.6|6443.8|6437.4|6434.6|436
1618404600000|2021-04-14 12:50:00|6442.9|6440.1|6438.1|6435.3|6444.1|6441.3|6436.7|6433.9|1055
1618404900000|2021-04-14 12:55:00|6438.7|6435.9|6439.6|6436.8|6444.4|6441.6|6437.4|6434.6|1141
1618405200000|2021-04-14 13:00:00|6440.1|6437.3|6478.4|6475.6|6478.4|6475.6|6438.4|6435.6|4257
1618405500000|2021-04-14 13:05:00|6478.1|6475.3|6490.1|6487.3|6491.6|6488.8|6478.1|6475.3|4710
1618405800000|2021-04-14 13:10:00|6489.4|6486.6|6479.6|6476.8|6490.1|6487.3|6470.4|6467.6|2946
1618406100000|2021-04-14 13:15:00|6479.4|6476.6|6480.4|6477.6|6489.1|6486.3|6476.4|6473.6|1391
1618406400000|2021-04-14 13:20:00|6480.1|6477.3|6481.1|6478.3|6485.1|6482.3|6477.4|6474.6|1807
1618406700000|2021-04-14 13:25:00|6481.8|6479|6480.3|6477.5|6488.3|6485.5|6479.8|6477|1116
1618407000000|2021-04-14 13:30:00|6480.1|6477.3|6477.3|6474.5|6482.8|6480|6473.1|6470.3|1465
1618407300000|2021-04-14 13:35:00|6477.6|6474.8|6478.1|6475.3|6480.1|6477.3|6474.6|6471.8|1121
1618407600000|2021-04-14 13:40:00|6478.3|6475.5|6471.8|6469|6479.8|6477|6468.6|6465.8|1426
1618407900000|2021-04-14 13:45:00|6472.1|6469.3|6470.1|6467.3|6475.6|6472.8|6459.3|6456.5|2846
1618408200000|2021-04-14 13:50:00|6471.3|6468.5|6487.6|6484.8|6487.8|6485|6471.1|6468.3|1343
1618408500000|2021-04-14 13:55:00|6487.3|6484.5|6483.1|6480.3|6491.1|6488.3|6473.3|6470.5|1375
1618408800000|2021-04-14 14:00:00|6483.3|6480.5|6487.1|6484.3|6490.1|6487.3|6476.3|6473.5|1291
1618409100000|2021-04-14 14:05:00|6487.3|6484.5|6481.3|6478.5|6490.1|6487.3|6479.3|6476.5|889
1618409400000|2021-04-14 14:10:00|6481.6|6478.8|6480.1|6477.3|6485.3|6482.5|6473.3|6470.5|763
1618409700000|2021-04-14 14:15:00|6479.5|6476.7|6488.1|6485.3|6489.6|6486.8|6474.6|6471.8|929
1618410000000|2021-04-14 14:20:00|6488.3|6485.5|6488.8|6486|6498.6|6495.8|6485.3|6482.5|2123
1618410300000|2021-04-14 14:25:00|6489|6486.2|6492.2|6488.2|6493.5|6490.7|6486|6483.2|1737
1618410600000|2021-04-14 14:30:00|6495.9|6485.9|6542.8|6540|6559.8|6557|6495.2|6485.9|12364
1618410900000|2021-04-14 14:35:00|6543|6540.2|6575|6572.2|6579.3|6576.5|6543|6540.2|7395
1618411200000|2021-04-14 14:40:00|6575.3|6572.5|6597.2|6594.4|6620.7|6617.9|6575.3|6572.5|10738
1618411500000|2021-04-14 14:45:00|6597.5|6594.7|6605.7|6602.9|6608|6605.2|6591.2|6588.4|3054
1618411800000|2021-04-14 14:50:00|6605.5|6602.7|6599.7|6596.9|6615.2|6612.4|6593.2|6590.4|3465
1618412100000|2021-04-14 14:55:00|6600|6597.2|6602.7|6599.9|6606.2|6603.4|6597|6594.2|2577
1618412400000|2021-04-14 15:00:00|6602.5|6599.7|6614.4|6611.6|6616|6613.2|6599.7|6596.9|3536
1618412700000|2021-04-14 15:05:00|6614.7|6611.9|6593.5|6590.7|6617|6614.2|6585|6582.2|4167
1618413000000|2021-04-14 15:10:00|6593.7|6590.9|6588|6585.2|6599|6596.2|6586.2|6583.4|2510
1618413300000|2021-04-14 15:15:00|6588.5|6585.7|6588.9|6586.1|6593.4|6590.6|6584|6581.2|1909
1618413600000|2021-04-14 15:20:00|6589.2|6586.4|6599.2|6596.4|6601.9|6599.1|6588.7|6585.9|2245
1618413900000|2021-04-14 15:25:00|6599.4|6596.6|6606.2|6603.4|6606.9|6604.1|6597.7|6594.9|4272
1618414200000|2021-04-14 15:30:00|6606.4|6603.6|6612.4|6609.6|6622.4|6619.6|6606.4|6603.6|5515
1618414500000|2021-04-14 15:35:00|6611.9|6609.1|6603.9|6601.1|6616.7|6613.9|6602.9|6600.1|2364
1618414800000|2021-04-14 15:40:00|6602.9|6600.1|6604.4|6601.6|6608.7|6605.9|6598.7|6595.9|2275
1618415100000|2021-04-14 15:45:00|6604.7|6601.9|6606.7|6603.9|6612.2|6609.4|6602.9|6600.1|1204
1618415400000|2021-04-14 15:50:00|6606.9|6604.1|6603.9|6601.1|6609.9|6607.1|6603.9|6601.1|1933
1618415700000|2021-04-14 15:55:00|6603.7|6600.9|6614.7|6611.9|6620.7|6617.9|6603.7|6600.9|1910
1618416000000|2021-04-14 16:00:00|6615.1|6612.3|6622.4|6619.6|6623.4|6620.6|6608.9|6606.1|1237
1618416300000|2021-04-14 16:05:00|6622.1|6619.3|6622.1|6619.3|6626.9|6624.1|6617.9|6615.1|1267
1618416600000|2021-04-14 16:10:00|6622.4|6619.6|6631.4|6628.6|6634.9|6632.1|6621.4|6618.6|1982
1618416900000|2021-04-14 16:15:00|6630.9|6628.1|6642.1|6639.3|6643.8|6641|6628.9|6626.1|3097
1618417200000|2021-04-14 16:20:00|6642.4|6639.6|6652.4|6649.6|6655.4|6652.6|6641.1|6638.3|3127
1618417500000|2021-04-14 16:25:00|6652.6|6649.8|6650.1|6647.3|6654.1|6651.3|6639.4|6636.6|2959
1618417800000|2021-04-14 16:30:00|6650.3|6647.5|6652.6|6649.8|6653.9|6651.1|6648.1|6645.3|1451
1618418100000|2021-04-14 16:35:00|6652.4|6649.6|6651.1|6648.3|6658.1|6655.3|6649.1|6646.3|1680
1618418400000|2021-04-14 16:40:00|6650.6|6647.8|6645.8|6643|6660.1|6657.3|6639.3|6636.5|1346
1618418700000|2021-04-14 16:45:00|6646.1|6643.3|6640.1|6637.3|6646.3|6643.5|6636.3|6633.5|1432
1618419000000|2021-04-14 16:50:00|6640.8|6638|6646.1|6643.3|6648.1|6645.3|6640.8|6638|1014
1618419300000|2021-04-14 16:55:00|6645.8|6643|6647.1|6644.3|6650.3|6647.5|6645.3|6642.5|740
1618419600000|2021-04-14 17:00:00|6647.3|6644.5|6636.3|6633.5|6648.3|6645.5|6634.8|6632|1866
1618419900000|2021-04-14 17:05:00|6636.8|6634|6641.1|6638.3|6645.3|6642.5|6636.8|6634|1171
1618420200000|2021-04-14 17:10:00|6641.3|6638.5|6649.3|6646.5|6650.3|6647.5|6640.1|6637.3|797
1618420500000|2021-04-14 17:15:00|6649.6|6646.8|6656.8|6654|6660.5|6657.7|6649.3|6646.5|1758
1618420800000|2021-04-14 17:20:00|6656.5|6653.7|6658.5|6655.7|6662|6659.2|6653|6650.2|831
1618421100000|2021-04-14 17:25:00|6658.8|6656|6650.8|6648|6659|6656.2|6648.3|6645.5|1286
1618421400000|2021-04-14 17:30:00|6650.5|6647.7|6665.8|6663|6667.5|6664.7|6649.8|6647|3067
1618421700000|2021-04-14 17:35:00|6665.5|6662.7|6664.8|6662|6666.5|6663.7|6659.2|6656.4|1417
1618422000000|2021-04-14 17:40:00|6664.2|6661.4|6640.8|6638|6664.8|6662|6637.3|6634.5|2387
1618422300000|2021-04-14 17:45:00|6641.5|6638.7|6649.5|6646.7|6652.8|6650|6641.5|6638.7|1258
1618422600000|2021-04-14 17:50:00|6649.8|6647|6650.7|6647.9|6653.8|6651|6647|6644.2|1166
1618422900000|2021-04-14 17:55:00|6651.2|6648.4|6648.7|6645.9|6656.5|6653.7|6645.2|6642.4|1415
1618423200000|2021-04-14 18:00:00|6648.5|6645.7|6639.2|6636.4|6652.5|6649.7|6632.7|6629.9|2567
1618423500000|2021-04-14 18:05:00|6639.5|6636.7|6644.7|6641.9|6646|6643.2|6632.7|6629.9|1777
1618423800000|2021-04-14 18:10:00|6644.5|6641.7|6640.7|6637.9|6645.5|6642.7|6635.5|6632.7|1671
1618424100000|2021-04-14 18:15:00|6641|6638.2|6638|6635.2|6647.7|6644.9|6634.7|6631.9|2208
1618424400000|2021-04-14 18:20:00|6638.2|6635.4|6634.7|6631.9|6642|6639.2|6632.7|6629.9|2067
1618424700000|2021-04-14 18:25:00|6634|6631.2|6638.9|6636.1|6641.2|6638.4|6626.2|6623.4|12890
1618425000000|2021-04-14 18:30:00|6639.2|6636.4|6621.2|6618.4|6639.2|6636.4|6620.4|6617.6|2880
1618425300000|2021-04-14 18:35:00|6621.4|6618.6|6626.7|6623.9|6629.7|6626.9|6621.4|6618.6|1051
1618425600000|2021-04-14 18:40:00|6626.4|6623.6|6635.2|6632.4|6635.2|6632.4|6626.4|6623.6|780
1618425900000|2021-04-14 18:45:00|6635|6632.2|6627.2|6624.4|6635|6632.2|6627|6624.2|518
1618426200000|2021-04-14 18:50:00|6627|6624.2|6630|6627.2|6630.4|6627.6|6626.9|6624.1|269
1618426500000|2021-04-14 18:55:00|6629.4|6626.6|6619.7|6616.9|6629.4|6626.6|6615.4|6612.6|623
1618426800000|2021-04-14 19:00:00|6619.4|6616.6|6617.7|6614.9|6619.4|6616.6|6615.2|6612.4|616
1618427100000|2021-04-14 19:05:00|6617.4|6614.6|6612.2|6609.4|6618.9|6616.1|6610.4|6607.6|732
1618427400000|2021-04-14 19:10:00|6611.9|6609.1|6610.9|6608.1|6615.7|6612.9|6609.9|6607.1|2921
1618427700000|2021-04-14 19:15:00|6610.7|6607.9|6615.9|6613.1|6617.9|6615.1|6610.7|6607.9|322
1618428000000|2021-04-14 19:20:00|6615.2|6612.4|6620.7|6617.9|6621.2|6618.4|6613.9|6611.1|125
1618428300000|2021-04-14 19:25:00|6620.9|6618.1|6620.4|6617.6|6621.9|6619.1|6619.2|6616.4|232
1618428600000|2021-04-14 19:30:00|6620.2|6617.4|6615.2|6612.4|6620.4|6617.6|6615.2|6612.4|334
1618428900000|2021-04-14 19:35:00|6615.4|6612.6|6614.4|6611.6|6615.4|6612.6|6610.9|6608.1|170
1618429200000|2021-04-14 19:40:00|6614.2|6611.4|6616.7|6613.9|6617.6|6614.8|6612.4|6609.6|92
1618429500000|2021-04-14 19:45:00|6616.9|6614.1|6618.9|6616.1|6620.6|6617.8|6613.6|6610.8|255
1618429800000|2021-04-14 19:50:00|6619.1|6616.3|6619.2|6616.4|6619.9|6617.1|6615.9|6613.1|163
1618430100000|2021-04-14 19:55:00|6618.9|6616.1|6618.9|6616.1|6620.6|6617.8|6615.9|6613.1|190
1618430400000|2021-04-14 20:00:00|6619.1|6616.3|6617.9|6615.1|6621.1|6618.3|6617.1|6614.3|208
1618430700000|2021-04-14 20:05:00|6618.1|6615.3|6618.9|6616.1|6619.1|6616.3|6616.9|6614.1|234
1618431000000|2021-04-14 20:10:00|6618.4|6615.6|6617.9|6615.1|6620.4|6617.6|6616.9|6614.1|46
1618431300000|2021-04-14 20:15:00|6618.9|6616.1|6618.9|6616.1|6619.9|6617.1|6616.9|6614.1|80
1618431600000|2021-04-14 20:20:00|6619.1|6616.3|6613.6|6610.8|6619.1|6616.3|6612.9|6610.1|62
1618431900000|2021-04-14 20:25:00|6613.4|6610.6|6614.6|6611.8|6615.6|6612.8|6612.6|6609.8|43
1618432200000|2021-04-14 20:30:00|6614.1|6611.3|6611.6|6608.8|6616.6|6613.8|6611.6|6608.8|222
1618432500000|2021-04-14 20:35:00|6610.6|6607.8|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|270
1618432800000|2021-04-14 20:40:00|6610.8|6608|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|27
1618433100000|2021-04-14 20:45:00|6610.8|6608|6606.6|6603.8|6611.6|6608.8|6604.6|6601.8|461
1618433400000|2021-04-14 20:50:00|6606.3|6603.5|6605.1|6602.3|6609.3|6606.5|6604.8|6602|96
1618433700000|2021-04-14 20:55:00|6605.6|6602.8|6600.3|6597.5|6606.4|6602.8|6599.1|6593.1|228
1618434000000|2021-04-14 21:00:00|6601.2|6597.2|6607.4|6597.4|6608.4|6601.4|6601.2|6594.7|17
1618434300000|2021-04-14 21:05:00|6607.9|6597.9|6605.8|6603|6607.9|6603|6604.4|6597.4|6
1618434600000|2021-04-14 21:10:00|||||||||1
1618434900000|2021-04-14 21:15:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|19
1618435200000|2021-04-14 21:20:00|||||||||40
1618435500000|2021-04-14 21:25:00|6605.3|6602.5|6605.4|6601.4|6605.8|6603|6605.3|6601.4|26
1618435800000|2021-04-14 21:30:00|6604.3|6601.5|6605.4|6601.4|6607.2|6601.5|6604.3|6596.7|2
1618436100000|2021-04-14 21:35:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618436400000|2021-04-14 21:40:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6
1618436700000|2021-04-14 21:45:00|||||||||6
1618437000000|2021-04-14 21:50:00|6605|6602.2|6605.8|6603|6605.8|6603|6605|6602.2|1
1618437300000|2021-04-14 21:55:00|6605.2|6602.4|6605.6|6601.6|6605.9|6603|6605|6601.4|7
1618437600000|2021-04-14 22:00:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|0
1618444800000|2021-04-15 00:00:00|6609.6|6606.8|6610.9|6608.1|6618.3|6615.5|6606.1|6600.7|818
1618445100000|2021-04-15 00:05:00|6610.6|6607.8|6613.8|6611|6617.1|6614.3|6610.6|6607.4|74
1618445400000|2021-04-15 00:10:00|6613.1|6610.3|6607.6|6604.8|6613.1|6610.3|6606.6|6603.8|108
1618445700000|2021-04-15 00:15:00|6607.9|6605.1|6603.9|6601.1|6610.6|6607.8|6603.9|6601.1|77
1618446000000|2021-04-15 00:20:00|6603.6|6600.8|6596.6|6593.8|6603.9|6601.1|6596.1|6593.3|169
1618446300000|2021-04-15 00:25:00|6596.9|6594.1|6596.1|6593.3|6600.7|6597.8|6596.1|6593.3|78
1618446600000|2021-04-15 00:30:00|6596.3|6593.5|6597.6|6594.8|6598.9|6595.8|6596.1|6593.3|87
1618446900000|2021-04-15 00:35:00|6598.1|6595.3|6596.8|6594|6598.3|6595.5|6596.1|6593.3|137
1618447200000|2021-04-15 00:40:00|6597.1|6594.3|6597.8|6595|6598.3|6595.5|6596.6|6593.8|106
1618447500000|2021-04-15 00:45:00|6598.1|6595.3|6599.1|6596.3|6599.3|6596.5|6596.8|6594|80
1618447800000|2021-04-15 00:50:00|6598.8|6596|6598.6|6595.8|6599.6|6596.8|6598.1|6595.3|83
1618448100000|2021-04-15 00:55:00|6598.4|6595.6|6596.4|6593.6|6599.9|6597.1|6596.1|6593.3|138
1618448400000|2021-04-15 01:00:00|6596.1|6593.3|6593.5|6590.7|6598.3|6595.5|6592.3|6589.5|185
1618448700000|2021-04-15 01:05:00|6594|6591.2|6591.8|6589|6598.6|6595.8|6591.8|6589|252
1618449000000|2021-04-15 01:10:00|6592.6|6589.8|6595.1|6592.3|6596.9|6593.5|6592.6|6589.8|91
1618449300000|2021-04-15 01:15:00|6595.6|6592.8|6603.1|6600.3|6607.3|6604.5|6593.8|6591|490
1618449600000|2021-04-15 01:20:00|6603.3|6600.5|6609.8|6607|6614.8|6612|6603.1|6600.3|259
1618449900000|2021-04-15 01:25:00|6610.1|6607.3|6614.6|6611.8|6616.3|6613.5|6608.1|6605.3|191
1618450200000|2021-04-15 01:30:00|6614.8|6612|6619|6616.2|6625.1|6622.3|6614.3|6611.5|183
1618450500000|2021-04-15 01:35:00|6620|6617.2|6618.3|6615.5|6625.8|6623|6617|6614.2|216
1618450800000|2021-04-15 01:40:00|6618.5|6615.7|6615|6612.2|6619.5|6616.7|6609|6606.2|155
1618451100000|2021-04-15 01:45:00|6615.3|6612.5|6615|6612.2|6617.1|6613.7|6607|6604.2|182
1618451400000|2021-04-15 01:50:00|6615.3|6612.5|6613|6610.2|6615.5|6612.7|6610.5|6607.7|64
1618451700000|2021-04-15 01:55:00|6612.3|6609.5|6616.8|6614|6621.3|6618.5|6612.3|6609.5|184
1618452000000|2021-04-15 02:00:00|6616.5|6613.7|6626.3|6623.5|6627.5|6624.7|6615.3|6612.5|129
1618452300000|2021-04-15 02:05:00|6626.5|6623.7|6621.5|6618.7|6626.7|6623.9|6620.8|6618|75
1618452600000|2021-04-15 02:10:00|6621.3|6618.5|6627.5|6624.7|6629.5|6626.7|6619.3|6616.5|82
1618452900000|2021-04-15 02:15:00|6628|6625.2|6629.8|6627|6631.2|6628.4|6625.3|6622.5|242
1618453200000|2021-04-15 02:20:00|6629.5|6626.7|6624.5|6621.7|6630.5|6627.7|6620.8|6618|221
1618453500000|2021-04-15 02:25:00|6624|6621.2|6623.3|6620.5|6624.7|6621.9|6622.3|6619.5|25
1618453800000|2021-04-15 02:30:00|6623.5|6620.7|6633.3|6630.5|6634.1|6631.2|6623.3|6620.5|156
1618454100000|2021-04-15 02:35:00|6633.5|6630.7|6631.3|6628.5|6635.5|6632.7|6631.3|6628.5|67
1618454400000|2021-04-15 02:40:00|6631.5|6628.7|6630|6627.2|6634.5|6631.7|6629.5|6626.7|69
1618454700000|2021-04-15 02:45:00|6629.7|6626.9|6632.7|6629.9|6635.5|6632.7|6629.5|6626.7|135
1618455000000|2021-04-15 02:50:00|6633.2|6630.4|6635.7|6632.9|6636.5|6633.7|6633.2|6630.4|84
1618455300000|2021-04-15 02:55:00|6636|6633.2|6635|6632.2|6637|6634.2|6632.3|6629.5|113
1618455600000|2021-04-15 03:00:00|6635.2|6632.4|6636.7|6633.9|6637.7|6634.9|6633|6630.2|24
1618455900000|2021-04-15 03:05:00|6637|6634.2|6648.5|6645.7|6650|6647.2|6636.8|6634|427
1618456200000|2021-04-15 03:10:00|6648.7|6645.9|6650.9|6648.1|6653.4|6650.6|6645.5|6642.7|184
1618456500000|2021-04-15 03:15:00|6651.4|6648.6|6647.4|6644.6|6651.4|6648.6|6641.4|6638.6|295
1618456800000|2021-04-15 03:20:00|6647|6644.2|6649.9|6647.1|6650.9|6648.1|6643.2|6640.4|144
1618457100000|2021-04-15 03:25:00|6650.4|6647.6|6646.9|6644.1|6652.9|6650.1|6646.9|6644.1|153
1618457400000|2021-04-15 03:30:00|6647.2|6644.4|6643.4|6640.6|6648.4|6645.6|6642.9|6640.1|105
1618457700000|2021-04-15 03:35:00|6643.7|6640.9|6645.4|6642.6|6645.8|6642.9|6642.9|6640.1|29
1618458000000|2021-04-15 03:40:00|6644.9|6642.1|6643.4|6640.6|6647.2|6644.4|6642.9|6640.1|41
1618458300000|2021-04-15 03:45:00|6643.2|6640.4|6642.1|6639.3|6643.4|6640.6|6639.1|6636.3|168
1618458600000|2021-04-15 03:50:00|6643.4|6640.6|6641.9|6639.1|6643.9|6641.1|6640.6|6637.8|56
1618458900000|2021-04-15 03:55:00|6642.1|6639.3|6638.6|6635.8|6642.4|6639.6|6636.1|6633.3|76
1618459200000|2021-04-15 04:00:00|6637.9|6635.1|6636.6|6633.8|6638.4|6635.6|6633.1|6630.3|58
1618459500000|2021-04-15 04:05:00|6637.6|6634.8|6635.9|6633.1|6638.9|6636.1|6634.1|6631.3|64
1618459800000|2021-04-15 04:10:00|6635.6|6632.8|6635.6|6632.8|6636.9|6634.1|6634.1|6631.3|8
1618460100000|2021-04-15 04:15:00|6635.4|6632.6|6637.6|6634.8|6638.6|6635.8|6634.8|6632|16
1618460400000|2021-04-15 04:20:00|6636.6|6633.8|6638.6|6635.8|6638.8|6636|6634.6|6631.8|30
1618460700000|2021-04-15 04:25:00|6638.8|6636|6636.8|6634|6640.9|6638.1|6636.6|6633.8|25
1618461000000|2021-04-15 04:30:00|6636.6|6633.8|6633.6|6630.8|6636.8|6634|6633.1|6630.3|55
1618461300000|2021-04-15 04:35:00|6633.1|6630.3|6633.1|6630.3|6635.1|6632.3|6632.6|6629.8|81
1618461600000|2021-04-15 04:40:00|6633.4|6630.6|6633.1|6630.3|6635.6|6632.8|6632.3|6629.5|26
1618461900000|2021-04-15 04:45:00|6633.3|6630.5|6629.6|6626.8|6635.3|6632.5|6624.3|6618.7|103
1618462200000|2021-04-15 04:50:00|6629.8|6627|6629.1|6626.3|6629.8|6627|6627.8|6625|17
1618462500000|2021-04-15 04:55:00|6628.6|6625.8|6631.6|6628.8|6631.8|6629|6628.6|6625.2|118
1618462800000|2021-04-15 05:00:00|6631.1|6628.3|6626.6|6623.8|6631.3|6628.5|6623.8|6621|95
1618463100000|2021-04-15 05:05:00|6626.8|6624|6629.3|6626.5|6633.7|6630.3|6624.3|6621.5|62
1618463400000|2021-04-15 05:10:00|6630.1|6627.3|6630|6627.2|6633.3|6630.5|6628.8|6626|16
1618463700000|2021-04-15 05:15:00|6630.3|6627.5|6626.8|6624|6633.3|6630.5|6626.8|6624|48
1618464000000|2021-04-15 05:20:00|6627.1|6624.3|6627|6624.2|6628.6|6625.8|6623.5|6620.7|56
1618464300000|2021-04-15 05:25:00|6627.3|6624.5|6627.3|6624.5|6630.8|6628|6626.3|6623.5|22
1618464600000|2021-04-15 05:30:00|6626.8|6624|6636.3|6633.5|6638.6|6635.8|6625.3|6622.5|152
1618464900000|2021-04-15 05:35:00|6636.5|6633.7|6637.3|6634.5|6640.8|6638|6636.3|6633.5|126
1618465200000|2021-04-15 05:40:00|6637.8|6635|6632.1|6629.3|6639|6636.2|6631.3|6628.5|348
1618465500000|2021-04-15 05:45:00|6631.6|6628.8|6640.5|6637.7|6640.9|6638|6630.3|6627.5|218
1618465800000|2021-04-15 05:50:00|6638.8|6636|6639.1|6636.3|6641.3|6638.5|6634.1|6631.3|197
1618466100000|2021-04-15 05:55:00|6638.6|6635.8|6640.8|6638|6641.6|6638.8|6636.8|6634|80
1618466400000|2021-04-15 06:00:00|6640.6|6637.8|6643.8|6641|6645.5|6642.7|6639.6|6636.8|555
1618466700000|2021-04-15 06:05:00|6643.3|6640.5|6645|6642.2|6647.3|6644.5|6641.5|6638.7|333
1618467000000|2021-04-15 06:10:00|6644.5|6641.7|6639|6636.2|6645.3|6642.5|6638.3|6635.5|161
1618467300000|2021-04-15 06:15:00|6638.5|6635.7|6647|6644.2|6648.5|6645.7|6636|6633.2|329
1618467600000|2021-04-15 06:20:00|6647.3|6644.5|6646.3|6643.5|6650.5|6647.7|6645.3|6642.5|211
1618467900000|2021-04-15 06:25:00|6645.5|6642.7|6638.8|6636|6645.5|6642.7|6638.8|6636|233
1618468200000|2021-04-15 06:30:00|6639|6636.2|6641|6638.2|6643.2|6640.4|6636.5|6633.7|213
1618468500000|2021-04-15 06:35:00|6640.5|6637.7|6643.5|6640.7|6644.7|6641.9|6640.2|6637.4|235
1618468800000|2021-04-15 06:40:00|6643.2|6640.4|6654.7|6651.9|6656.2|6653.4|6643.2|6640.4|513
1618469100000|2021-04-15 06:45:00|6654.2|6651.4|6668.5|6665.7|6671.2|6668.4|6654|6651.2|1050
1618469400000|2021-04-15 06:50:00|6668|6665.2|6659.5|6656.7|6671.2|6668.4|6659|6656.2|466
1618469700000|2021-04-15 06:55:00|6659.2|6656.4|6652.2|6649.4|6660.8|6657.7|6649.9|6647.1|1132
1618470000000|2021-04-15 07:00:00|6651.9|6649.1|6643.4|6640.6|6653.9|6651.1|6635.4|6632.6|1774
1618470300000|2021-04-15 07:05:00|6642.9|6640.1|6628.9|6626.1|6643.4|6640.6|6624.5|6621|1934
1618470600000|2021-04-15 07:10:00|6629.2|6626.4|6625.2|6622.4|6637.4|6634.6|6621.7|6618.9|874
1618470900000|2021-04-15 07:15:00|6624.2|6621.4|6630.2|6627.4|6630.7|6627.9|6624.2|6621.4|634
1618471200000|2021-04-15 07:20:00|6630.4|6627.6|6637|6634.2|6638.2|6635.4|6627.7|6624.9|707
1618471500000|2021-04-15 07:25:00|6636.5|6633.7|6631.4|6628.6|6638.2|6635.4|6628.5|6625.7|750
1618471800000|2021-04-15 07:30:00|6630.9|6628.1|6633|6630.2|6634.2|6631.4|6622.5|6619.7|761
1618472100000|2021-04-15 07:35:00|6632.7|6629.9|6619.2|6616.4|6636.2|6633.4|6617|6614.2|2169
1618472400000|2021-04-15 07:40:00|6619.5|6616.7|6620.7|6617.9|6622.7|6619.9|6613.7|6610.9|1307
1618472700000|2021-04-15 07:45:00|6619.9|6617.1|6615.4|6612.6|6627.7|6624.9|6613.4|6610.6|667
1618473000000|2021-04-15 07:50:00|6616|6613.2|6609.7|6606.9|6617.4|6614.6|6607.4|6604.6|1347
1618473300000|2021-04-15 07:55:00|6610|6607.2|6610.2|6607.4|6612.4|6609.6|6607.7|6604.9|323
1618473600000|2021-04-15 08:00:00|6611.4|6608.6|6612.2|6609.4|6614.2|6611.4|6604.2|6601.4|1354
1618473900000|2021-04-15 08:05:00|6611.9|6609.1|6611.2|6608.4|6612.4|6609.6|6605.2|6602.4|857
1618474200000|2021-04-15 08:10:00|6612.4|6609.6|6600.9|6598.1|6618.2|6615.4|6598.4|6595.6|2384
1618474500000|2021-04-15 08:15:00|6601.5|6598.7|6600.6|6597.8|6606.4|6603.6|6596.4|6593.6|3187
1618474800000|2021-04-15 08:20:00|6600.9|6598.1|6596.7|6593.9|6601.1|6598.3|6596|6593.2|1628
1618475100000|2021-04-15 08:25:00|6597.1|6594.3|6588.4|6585.6|6598|6595.2|6573.4|6570.6|6989
1618475400000|2021-04-15 08:30:00|6587.4|6584.6|6601.9|6599.1|6602.1|6599.3|6586.4|6583.6|5661
1618475700000|2021-04-15 08:35:00|6602.1|6599.3|6616.3|6613.5|6617.6|6614.8|6601.4|6598.6|2864
1618476000000|2021-04-15 08:40:00|6616.8|6614|6618.8|6616|6621.4|6618.6|6611.8|6609|1754
1618476300000|2021-04-15 08:45:00|6618.6|6615.8|6608.6|6605.8|6619.4|6616.6|6606.1|6603.3|2429
1618476600000|2021-04-15 08:50:00|6608.3|6605.5|6613.1|6610.3|6613.8|6611|6606.1|6603.3|1114
1618476900000|2021-04-15 08:55:00|6612.8|6610|6614.1|6611.3|6618.3|6615.5|6611.1|6608.3|1486
1618477200000|2021-04-15 09:00:00|6614.3|6611.5|6624.5|6621.7|6626.3|6623.5|6609.8|6607|1034
1618477500000|2021-04-15 09:05:00|6624.3|6621.5|6609.8|6607|6625.8|6623|6608.3|6605.5|959
1618477800000|2021-04-15 09:10:00|6610.5|6607.7|6610.6|6607.8|6614|6611.2|6603.8|6601|1703
1618478100000|2021-04-15 09:15:00|6610.4|6607.6|6603.9|6601.1|6615.8|6613|6601.8|6599|924
1618478400000|2021-04-15 09:20:00|6604.1|6601.3|6602.8|6600|6608.6|6605.8|6601.1|6598.3|290
1618478700000|2021-04-15 09:25:00|6602.6|6599.8|6607.8|6605|6608.3|6605.5|6600.1|6597.3|268
1618479000000|2021-04-15 09:30:00|6607.4|6603.4|6605.1|6602.3|6607.4|6604.2|6602.8|6600|167
1618479300000|2021-04-15 09:35:00|6605.8|6603|6607.1|6604.3|6610.1|6607.3|6605.8|6603|128
1618479600000|2021-04-15 09:40:00|6606.8|6604|6611.3|6608.5|6618.2|6615.4|6606.8|6604|885
1618479900000|2021-04-15 09:45:00|6611.1|6608.3|6605.5|6602.7|6611.8|6609|6604|6601.2|804
1618480200000|2021-04-15 09:50:00|6605.8|6603|6602.8|6600|6606.1|6603.3|6599.8|6597|657
1618480500000|2021-04-15 09:55:00|6602|6599.2|6608.3|6605.5|6612.3|6609.5|6602|6599.2|266
1618480800000|2021-04-15 10:00:00|6608.5|6605.7|6612|6609.2|6612.8|6610|6607.3|6604.5|238
1618481100000|2021-04-15 10:05:00|6611.8|6609|6603|6600.2|6613|6610.2|6600.2|6597.4|454
1618481400000|2021-04-15 10:10:00|6602.8|6600|6595.8|6593|6604|6601.2|6594.8|6592|320
1618481700000|2021-04-15 10:15:00|6595.5|6592.7|6599.5|6596.7|6599.5|6596.7|6595.5|6592.7|265
1618482000000|2021-04-15 10:20:00|6599|6596.2|6595.5|6592.7|6599.2|6596.4|6595.5|6592.7|361
1618482300000|2021-04-15 10:25:00|6595.2|6592.4|6603.9|6601.1|6603.9|6601.1|6595.2|6592.4|371
1618482600000|2021-04-15 10:30:00|6604.2|6601.4|6609.5|6606.7|6611.7|6608.9|6601.5|6598.7|580
1618482900000|2021-04-15 10:35:00|6608.5|6605.7|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|419
1618483200000|2021-04-15 10:40:00|6606.2|6603.4|6613.9|6611.1|6617.6|6614.8|6602.5|6599.7|1108
1618483500000|2021-04-15 10:45:00|6614.2|6611.4|6610.2|6607.4|6614.2|6611.4|6609.7|6606.9|345
1618483800000|2021-04-15 10:50:00|6609.9|6607.1|6622.9|6620.1|6624.2|6621.4|6609.4|6606.6|1119
1618484100000|2021-04-15 10:55:00|6622.7|6619.9|6626.1|6623.3|6627.9|6625.1|6620.4|6617.6|580
1618484400000|2021-04-15 11:00:00|6625.9|6623.1|6631.6|6628.8|6635.1|6632.3|6623.9|6621.1|663
1618484700000|2021-04-15 11:05:00|6631.9|6629.1|6627.9|6625.1|6631.9|6629.1|6624.6|6621.8|694
1618485000000|2021-04-15 11:10:00|6628.1|6625.3|6626.4|6623.6|6628.1|6625.3|6623.9|6621.1|235
1618485300000|2021-04-15 11:15:00|6626.6|6623.8|6629.6|6626.8|6629.9|6627.1|6622.9|6620.1|738
1618485600000|2021-04-15 11:20:00|6629.3|6626.5|6623.9|6621.1|6631.9|6629.1|6621.6|6618.8|521
1618485900000|2021-04-15 11:25:00|6624.1|6621.3|6628.6|6625.8|6629.6|6626.8|6624.1|6621.3|330
1618486200000|2021-04-15 11:30:00|6629.1|6626.3|6622.9|6620.1|6629.3|6626.5|6622.9|6620.1|831
1618486500000|2021-04-15 11:35:00|6622.4|6619.6|6634.1|6631.3|6635.8|6633|6622.1|6619.3|1060
1618486800000|2021-04-15 11:40:00|6633.8|6631|6626.1|6623.3|6634.3|6631.5|6622.7|6619.9|596
1618487100000|2021-04-15 11:45:00|6625.7|6622.9|6625.4|6622.6|6626.6|6623.8|6619.7|6616.9|350
1618487400000|2021-04-15 11:50:00|6624.4|6621.6|6625.9|6623.1|6626.1|6623.3|6623.4|6620.6|246
1618487700000|2021-04-15 11:55:00|6626.1|6623.3|6622.9|6620.1|6631.4|6628.6|6621.6|6618.8|377
1618488000000|2021-04-15 12:00:00|6622.6|6619.8|6625.4|6622.6|6628.4|6625.6|6621.6|6618.8|318
1618488300000|2021-04-15 12:05:00|6625.9|6623.1|6622.4|6619.6|6631.1|6628.3|6622.4|6619.6|602
1618488600000|2021-04-15 12:10:00|6622.6|6619.8|6604.4|6601.6|6623.1|6620.3|6602.1|6599.3|1505
1618488900000|2021-04-15 12:15:00|6604.1|6601.3|6610.3|6607.5|6615.1|6612.3|6602.4|6599.6|763
1618489200000|2021-04-15 12:20:00|6609.9|6607.1|6612.1|6609.3|6613.6|6610.8|6605.6|6602.8|407
1618489500000|2021-04-15 12:25:00|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6605.8|6603|300
1618489800000|2021-04-15 12:30:00|6612.6|6609.8|6607.1|6604.3|6615.1|6612.3|6603.1|6600.3|971
1618490100000|2021-04-15 12:35:00|6607.3|6604.5|6603.1|6600.3|6609.8|6607|6599.9|6597.1|1877
1618490400000|2021-04-15 12:40:00|6603.6|6600.8|6609.6|6606.8|6609.6|6606.8|6602.9|6600.1|413
1618490700000|2021-04-15 12:45:00|6609.4|6606.6|6619.6|6616.8|6620.4|6617.6|6608.6|6605.8|1206
1618491000000|2021-04-15 12:50:00|6619.1|6616.3|6617.6|6614.8|6620.1|6617.3|6614.6|6611.8|950
1618491300000|2021-04-15 12:55:00|6617.4|6614.6|6624.6|6621.8|6626.6|6623.8|6616.6|6613.8|729
1618491600000|2021-04-15 13:00:00|6624.9|6622.1|6610.4|6607.6|6630.6|6627.8|6604.9|6602.1|1786
1618491900000|2021-04-15 13:05:00|6610.1|6607.3|6609.3|6606.5|6613.9|6611.1|6598.1|6595.3|1356
1618492200000|2021-04-15 13:10:00|6609.1|6606.3|6619.3|6616.5|6623.1|6620.3|6605.8|6603|1321
1618492500000|2021-04-15 13:15:00|6619.6|6616.8|6617.6|6614.8|6624.3|6621.5|6614.8|6612|1260
1618492800000|2021-04-15 13:20:00|6617.3|6614.5|6621.6|6618.8|6623.6|6620.8|6612.6|6609.8|447
1618493100000|2021-04-15 13:25:00|6620.6|6617.8|6621.6|6618.8|6625.6|6622.8|6618.6|6615.8|464
1618493400000|2021-04-15 13:30:00|6621.1|6618.3|6603.8|6601|6621.8|6619|6598.5|6595.7|1399
1618493700000|2021-04-15 13:35:00|6604.3|6601.5|6608|6605.2|6615.9|6612.5|6598.5|6595.7|1588
1618494000000|2021-04-15 13:40:00|6607.8|6605|6603.5|6600.7|6608|6605.2|6596.5|6593.7|894
1618494300000|2021-04-15 13:45:00|6602.8|6600|6608.3|6605.5|6613.5|6610.7|6602.5|6599.7|612
1618494600000|2021-04-15 13:50:00|6608.7|6605.9|6606.2|6603.4|6615|6612.2|6604.3|6601.5|1750
1618494900000|2021-04-15 13:55:00|6607.2|6604.4|6611.5|6608.7|6622.2|6619.4|6607.2|6604.4|1432
1618495200000|2021-04-15 14:00:00|6612|6609.2|6631|6628.2|6632.2|6629.4|6610|6607.2|2328
1618495500000|2021-04-15 14:05:00|6631.2|6628.4|6634.2|6631.4|6634.5|6631.7|6619.2|6616.4|1318
1618495800000|2021-04-15 14:10:00|6635|6632.2|6643.4|6640.6|6644.7|6641.9|6634.5|6631.7|3247
1618496100000|2021-04-15 14:15:00|6643.6|6640.8|6661.1|6658.3|6662.6|6659.8|6642.4|6639.6|3466
1618496400000|2021-04-15 14:20:00|6661.8|6659|6654.8|6652|6663.3|6660.5|6651.6|6648.8|3125
1618496700000|2021-04-15 14:25:00|6654.6|6651.8|6656.8|6654|6658.8|6656|6646.1|6643.3|3662
1618497000000|2021-04-15 14:30:00|6657|6654.2|6649.5|6646.7|6661.3|6658.5|6647.5|6644.7|1325
1618497300000|2021-04-15 14:35:00|6649|6646.2|6654|6651.2|6657.3|6654.5|6648.5|6645.7|706
1618497600000|2021-04-15 14:40:00|6654.3|6651.5|6661.3|6658.5|6666.3|6663.5|6653.8|6651|1369
1618497900000|2021-04-15 14:45:00|6661.5|6658.7|6653.5|6650.7|6665.5|6662.7|6650.3|6647.5|1322
1618498200000|2021-04-15 14:50:00|6654|6651.2|6646.5|6643.7|6656.5|6653.7|6646.3|6642.7|1368
1618498500000|2021-04-15 14:55:00|6646.8|6644|6649.6|6646.8|6654.8|6652|6646.8|6644|1596
1618498800000|2021-04-15 15:00:00|6649.8|6647|6644.8|6642|6656.8|6654|6643|6640.2|1066
1618499100000|2021-04-15 15:05:00|6645.1|6642.3|6641.1|6638.3|6650.1|6647.3|6640.3|6637.5|1188
1618499400000|2021-04-15 15:10:00|6640.3|6637.5|6641.3|6638.5|6648.3|6645.5|6638.8|6636|1383
1618499700000|2021-04-15 15:15:00|6642.1|6639.3|6633.8|6631|6642.1|6639.3|6630.3|6627.5|2629
1618500000000|2021-04-15 15:20:00|6633.3|6630.5|6636|6633.2|6640.3|6637.5|6633|6630.2|1209
1618500300000|2021-04-15 15:25:00|6635.8|6633|6626.5|6623.7|6639.8|6637|6624.3|6621.5|4013
1618500600000|2021-04-15 15:30:00|6625.8|6623|6627.3|6624.5|6628|6625.2|6617.3|6614.5|2348
1618500900000|2021-04-15 15:35:00|6627|6624.2|6632.7|6629.9|6635.8|6633|6626.8|6624|2034
1618501200000|2021-04-15 15:40:00|6633|6630.2|6636|6633.2|6636.2|6633.4|6622|6619.2|1406
1618501500000|2021-04-15 15:45:00|6635.7|6632.9|6633.9|6631.1|6638.5|6635.7|6633.2|6630.4|680
1618501800000|2021-04-15 15:50:00|6634.2|6631.4|6639.9|6637.1|6640.2|6637.4|6633.5|6630.7|761
1618502100000|2021-04-15 15:55:00|6640.2|6637.4|6641.7|6638.9|6644.7|6641.9|6633.5|6630.7|716
1618502400000|2021-04-15 16:00:00|6642|6639.2|6639.2|6636.4|6642.7|6639.9|6635.2|6632.4|616
1618502700000|2021-04-15 16:05:00|6638.9|6636.1|6640.4|6637.6|6643.2|6640.4|6638.9|6636.1|730
1618503000000|2021-04-15 16:10:00|6640.7|6637.9|6639.7|6636.9|6643.2|6640.4|6637.2|6634.4|1425
1618503300000|2021-04-15 16:15:00|6639.9|6637.1|6654.4|6651.6|6654.4|6651.6|6639.9|6637.1|1102
1618503600000|2021-04-15 16:20:00|6654.1|6651.3|6648.4|6645.6|6654.5|6651.7|6648.4|6645.6|1310
1618503900000|2021-04-15 16:25:00|6648.6|6645.8|6651.9|6649.1|6652.6|6649.8|6648.4|6645.6|511
1618504200000|2021-04-15 16:30:00|6651.6|6648.8|6650.9|6648.1|6655.4|6652.6|6649.6|6646.8|595
1618504500000|2021-04-15 16:35:00|6651.1|6648.3|6647.8|6645|6658.3|6655.5|6646.8|6644|1284
1618504800000|2021-04-15 16:40:00|6648.1|6645.3|6648.8|6646|6653.1|6650.3|6644.3|6641.5|2320
1618505100000|2021-04-15 16:45:00|6648.6|6645.8|6655.3|6652.5|6657.8|6655|6648.6|6645.8|976
1618505400000|2021-04-15 16:50:00|6655|6652.2|6658.6|6655.8|6662.3|6659.5|6654.6|6651.8|1038
1618505700000|2021-04-15 16:55:00|6658.8|6656|6655.5|6652.7|6660.3|6657.5|6651.1|6648.3|1750
1618506000000|2021-04-15 17:00:00|6655.8|6653|6658.8|6656|6660.5|6657.7|6653.8|6651|1011
1618506300000|2021-04-15 17:05:00|6659.3|6656.5|6655.1|6652.3|6660.8|6658|6652.1|6649.3|798
1618506600000|2021-04-15 17:10:00|6654.8|6652|6658.1|6655.3|6658.1|6655.3|6653.1|6650.3|328
1618506900000|2021-04-15 17:15:00|6657.8|6655|6660.1|6657.3|6661.1|6658.3|6655.1|6652.3|357
1618507200000|2021-04-15 17:20:00|6660.8|6658|6661.1|6658.3|6661.5|6658.7|6658.1|6655.3|483
1618507500000|2021-04-15 17:25:00|6661.4|6658.6|6661.1|6658.3|6662.1|6659.3|6657.6|6654.8|677
1618507800000|2021-04-15 17:30:00|6660.8|6658|6660.1|6657.3|6663.1|6660.3|6659.3|6656.5|1082
1618508100000|2021-04-15 17:35:00|6661.1|6658.3|6658.1|6655.3|6663.8|6661|6657.6|6654.8|474
1618508400000|2021-04-15 17:40:00|6657.8|6655|6656.3|6653.5|6660.8|6658|6653.3|6650.5|567
1618508700000|2021-04-15 17:45:00|6656.5|6653.7|6665.5|6662.7|6665.5|6662.7|6656.5|6653.7|1109
1618509000000|2021-04-15 17:50:00|6665.9|6663.1|6666.9|6664.1|6667.7|6664.9|6661.9|6659.1|453
1618509300000|2021-04-15 17:55:00|6667.2|6664.4|6673.9|6671.1|6676.5|6673.7|6667.2|6664.4|2127
1618509600000|2021-04-15 18:00:00|6674.2|6671.4|6672.4|6669.6|6674.7|6671.9|6668.9|6666.1|825
1618509900000|2021-04-15 18:05:00|6672.6|6669.8|6655.2|6652.4|6673.9|6671.1|6653.4|6650.6|1176
1618510200000|2021-04-15 18:10:00|6655|6652.2|6662.2|6659.4|6663.5|6660.7|6650.7|6647.9|1219
1618510500000|2021-04-15 18:15:00|6662.5|6659.7|6657.9|6655.1|6665.2|6662.4|6655.2|6652.4|1158
1618510800000|2021-04-15 18:20:00|6658.5|6655.7|6660.5|6657.7|6661.2|6658.4|6654.7|6651.9|943
1618511100000|2021-04-15 18:25:00|6660.2|6657.4|6662.7|6659.9|6672.7|6669.9|6655.7|6652.9|7547
1618511400000|2021-04-15 18:30:00|6663|6660.2|6656.4|6653.6|6663|6660.2|6654.9|6652.1|1684
1618511700000|2021-04-15 18:35:00|6656.7|6653.9|6653.3|6650.5|6658|6655.2|6653.2|6650.4|806
1618512000000|2021-04-15 18:40:00|6653.7|6650.9|6656.5|6653.7|6657|6654.2|6653.3|6650.5|475
1618512300000|2021-04-15 18:45:00|6656.3|6653.5|6655.7|6652.9|6657.2|6654.4|6654.7|6651.9|210
1618512600000|2021-04-15 18:50:00|6656|6653.2|6656.3|6653.5|6657|6654.2|6655.3|6652.5|117
1618512900000|2021-04-15 18:55:00|6656|6653.2|6654|6651.2|6657|6654.2|6654|6651.2|378
1618513200000|2021-04-15 19:00:00|6654.5|6651.7|6656|6653.2|6658.4|6655.6|6654.5|6651.7|522
1618513500000|2021-04-15 19:05:00|6656.5|6653.7|6656.4|6653.6|6657|6654.2|6654|6651.2|78
1618513800000|2021-04-15 19:10:00|6656.2|6653.4|6655|6652.2|6656.4|6653.6|6654|6651.2|223
1618514100000|2021-04-15 19:15:00|6654.5|6651.7|6656.7|6653.9|6657.4|6654.6|6654.5|6651.7|202
1618514400000|2021-04-15 19:20:00|6657.2|6654.4|6652.9|6650.1|6657.7|6654.9|6652.9|6650.1|296
1618514700000|2021-04-15 19:25:00|6653.2|6650.4|6653.9|6651.1|6654.4|6651.6|6652.9|6650.1|129
1618515000000|2021-04-15 19:30:00|6654.2|6651.4|6659.7|6656.9|6659.9|6657.1|6653.9|6651.1|455
1618515300000|2021-04-15 19:35:00|6659.5|6656.7|6658.2|6655.4|6659.9|6657.1|6656.9|6654.1|63
1618515600000|2021-04-15 19:40:00|6658.4|6655.6|6661.1|6658.3|6661.4|6658.6|6658.2|6655.4|157
1618515900000|2021-04-15 19:45:00|6660.9|6658.1|6660.6|6657.8|6661.1|6658.3|6659.6|6656.8|199
1618516200000|2021-04-15 19:50:00|6660.9|6658.1|6656.9|6654.1|6660.9|6658.1|6655.9|6653.1|90
1618516500000|2021-04-15 19:55:00|6656.4|6653.6|6658.3|6655.5|6658.3|6655.5|6656.2|6653.4|165
1618516800000|2021-04-15 20:00:00|6658.1|6655.3|6661.1|6658.3|6661.3|6658.5|6657.6|6654.8|84
1618517100000|2021-04-15 20:05:00|6660.9|6658.1|6660.6|6657.8|6661.3|6658.5|6660.3|6657.5|63
1618517400000|2021-04-15 20:10:00|6660.1|6657.3|6658.1|6655.3|6661.6|6658.8|6658.1|6655.3|391
1618517700000|2021-04-15 20:15:00|6657.8|6655|6657.6|6654.8|6659.9|6657.1|6655.2|6652.4|179
1618518000000|2021-04-15 20:20:00|6658.7|6655.9|6658.6|6655.8|6658.7|6655.9|6657.4|6654.6|13
1618518300000|2021-04-15 20:25:00|6658.9|6656.1|6659.8|6657|6660.6|6657.8|6658.6|6655.8|28
1618518600000|2021-04-15 20:30:00|6660.4|6657.6|6658.9|6656.1|6661.1|6658.3|6658.6|6655.8|113
1618518900000|2021-04-15 20:35:00|6658.6|6655.8|6657.9|6655.1|6658.9|6656.1|6657.1|6654.3|55
1618519200000|2021-04-15 20:40:00|6658.1|6655.3|6657.1|6654.3|6658.6|6655.8|6657.1|6654.3|37
1618519500000|2021-04-15 20:45:00|6657.4|6654.6|6658.6|6655.8|6658.8|6656|6655.9|6653.1|101
1618519800000|2021-04-15 20:50:00|6658.1|6655.3|6657.6|6654.8|6658.8|6656|6656.8|6654|50
1618520100000|2021-04-15 20:55:00|6657.8|6655|6655.9|6653.1|6659.2|6656.3|6655.3|6649.2|161
1618520400000|2021-04-15 21:00:00|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|1
1618520700000|2021-04-15 21:05:00|6656.1|6653.3|6655.4|6651.4|6658|6653.3|6654.3|6647.4|1
1618521000000|2021-04-15 21:10:00|6655|6652.2|6658|6655.2|6658.1|6655.2|6655|6652.2|21
1618521300000|2021-04-15 21:15:00|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|1
1618521600000|2021-04-15 21:20:00|6658.8|6654.8|6656|6653.2|6658.8|6654.8|6656|6653.2|1
1618521900000|2021-04-15 21:25:00|6656.8|6652.8|6661.3|6651.3|6661.3|6654.3|6656.7|6650.3|0
1618522200000|2021-04-15 21:30:00|6661.1|6651.1|6660.6|6650.6|6661.1|6651.1|6660.6|6650.6|6
1618522800000|2021-04-15 21:40:00|6658|6655.2|6658.8|6654.8|6658.8|6655.2|6658|6654.8|0
1618523100000|2021-04-15 21:45:00|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|7
1618523400000|2021-04-15 21:50:00|||||||||1
1618523700000|2021-04-15 21:55:00|6660.8|6650.8|6659.2|6649.2|6661.2|6655.5|6658.3|6648.9|7
1618531200000|2021-04-16 00:00:00|6658.8|6654.8|6649.1|6646.3|6658.8|6654.8|6649.1|6646.2|100
1618531500000|2021-04-16 00:05:00|6649.4|6646.6|6653.6|6650.8|6653.6|6650.8|6648.6|6645.8|28
1618531800000|2021-04-16 00:10:00|6653.8|6651|6656.6|6653.8|6657.3|6654.5|6653.8|6651|38
1618532100000|2021-04-16 00:15:00|6656.8|6654|6661.8|6659|6665.1|6662.3|6656.8|6654|75
1618532400000|2021-04-16 00:20:00|6662|6659.2|6663.5|6660.7|6664.5|6661.7|6661.8|6658.6|26
1618532700000|2021-04-16 00:25:00|6663.1|6660.3|6658.8|6656|6663.3|6660.5|6657.1|6654.3|37
1618533000000|2021-04-16 00:30:00|6658.6|6655.8|6657.1|6654.3|6658.8|6656|6656.8|6654|21
1618533300000|2021-04-16 00:35:00|6656.9|6654.1|6656.4|6653.6|6658.9|6655.5|6654.1|6651.3|19
1618533600000|2021-04-16 00:40:00|6656.1|6653.3|6656.8|6654|6656.8|6654|6655.1|6652.3|3
1618533900000|2021-04-16 00:45:00|6656.6|6653.8|6649.1|6646.3|6656.6|6653.8|6648.8|6645.6|140
1618534200000|2021-04-16 00:50:00|6648.6|6645.8|6650.8|6648|6651.8|6649|6648.6|6645.6|5
1618534500000|2021-04-16 00:55:00|6650.4|6647.6|6650.8|6648|6650.8|6648|6649.6|6646.5|1
1618534800000|2021-04-16 01:00:00|6651.9|6647.9|6651.4|6648.6|6655.8|6653|6649.4|6646.2|282
1618535100000|2021-04-16 01:05:00|6650.8|6648|6661.3|6658.5|6665.7|6660.3|6650.8|6648|207
1618535400000|2021-04-16 01:10:00|6661.8|6659|6661.3|6658.5|6665.1|6662.3|6661.1|6658.3|41
1618535700000|2021-04-16 01:15:00|6662.3|6659.5|6666.8|6664|6668.3|6665.5|6662.1|6659.3|225
1618536000000|2021-04-16 01:20:00|6666.6|6663.8|6669.3|6666.5|6672.1|6669.3|6665.6|6662.8|226
1618536300000|2021-04-16 01:25:00|6669.5|6666.7|6666.6|6663.8|6669.5|6666.7|6665.1|6662.3|144
1618536600000|2021-04-16 01:30:00|6666.8|6664|6665.3|6662.5|6668.6|6665.8|6664.6|6661.8|57
1618536900000|2021-04-16 01:35:00|6665.5|6662.7|6668.2|6665.4|6670.8|6668|6664.6|6661.8|327
1618537200000|2021-04-16 01:40:00|6668|6665.2|6665.5|6662.7|6671.2|6668.4|6663.8|6661|225
1618537500000|2021-04-16 01:45:00|6665.2|6662.4|6663.8|6661|6667.1|6664.3|6662.1|6659.3|286
1618537800000|2021-04-16 01:50:00|6664|6661.2|6663.3|6660.5|6666|6663.2|6662.5|6659.7|241
1618538100000|2021-04-16 01:55:00|6663.1|6660.3|6663.6|6660.8|6667|6664.2|6662.5|6659.7|228
1618538400000|2021-04-16 02:00:00|6663.3|6660.5|6667.8|6665|6668.8|6666|6662.8|6660|219
1618538700000|2021-04-16 02:05:00|6667.3|6664.5|6659.3|6656.5|6667.3|6664.5|6656|6653.2|616
1618539000000|2021-04-16 02:10:00|6659.1|6656.3|6666.3|6663.5|6666.8|6664|6657.8|6655|163
1618539300000|2021-04-16 02:15:00|6666|6663.2|6663.6|6660.8|6666.8|6664|6663.6|6660.8|30
1618539600000|2021-04-16 02:20:00|6663.8|6661|6663.5|6660.7|6664.8|6662|6662.8|6660|26
1618539900000|2021-04-16 02:25:00|6662.8|6660|6660.8|6658|6664|6661.2|6660.5|6657.7|37
1618540200000|2021-04-16 02:30:00|6660.5|6657.7|6667.5|6664.7|6667.8|6665|6660.3|6657.5|72
1618540500000|2021-04-16 02:35:00|6667.8|6665|6666|6663.2|6667.8|6665|6663.8|6661|45
1618540800000|2021-04-16 02:40:00|6666.7|6663.9|6665|6662.2|6666.7|6663.9|6662.5|6659.7|66
1618541100000|2021-04-16 02:45:00|6664.7|6661.9|6662.9|6660.1|6667.5|6664.7|6660.5|6657.7|112
1618541400000|2021-04-16 02:50:00|6662.7|6659.9|6666.4|6663.6|6666.4|6663.6|6661.9|6659.1|179
1618541700000|2021-04-16 02:55:00|6666.2|6663.4|6667.9|6665.1|6668.4|6665.6|6665.4|6662.6|114
1618542000000|2021-04-16 03:00:00|6668.2|6665.4|6668.7|6665.9|6669.4|6666.6|6663.9|6661.1|119
1618542300000|2021-04-16 03:05:00|6669|6666.2|6665.4|6662.6|6669.4|6666.6|6665.4|6662.6|106
1618542600000|2021-04-16 03:10:00|6665.7|6662.9|6666.6|6663.8|6669.9|6667.1|6665.4|6662.6|89
1618542900000|2021-04-16 03:15:00|6667.1|6664.3|6667.9|6665.1|6668.6|6665.8|6665.3|6662.5|21
1618543200000|2021-04-16 03:20:00|6667.6|6664.8|6669.6|6666.8|6672.4|6669.6|6667.4|6664.6|120
1618543500000|2021-04-16 03:25:00|6669.9|6667.1|6671.1|6668.3|6675.1|6672.3|6668.6|6665.8|135
1618543800000|2021-04-16 03:30:00|6670.9|6668.1|6670.1|6667.3|6671.1|6668.3|6669.1|6666.3|161
1618544100000|2021-04-16 03:35:00|6671.1|6668.3|6671.9|6669.1|6672.1|6669.3|6669.4|6666.6|76
1618544400000|2021-04-16 03:40:00|6671.7|6668.9|6670.9|6668.1|6671.9|6669.1|6670.7|6667.9|4
1618544700000|2021-04-16 03:45:00|6670.7|6667.9|6671.4|6668.6|6671.4|6668.6|6670.4|6667.6|34
1618545000000|2021-04-16 03:50:00|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6670.4|6667.6|132
1618545300000|2021-04-16 03:55:00|6671.9|6669.1|6670.7|6667.9|6671.9|6669.1|6670.7|6667.9|6
1618545600000|2021-04-16 04:00:00|6670.9|6668.1|6669.7|6666.9|6670.9|6668.1|6668.2|6665.4|78
1618545900000|2021-04-16 04:05:00|6669.9|6667.1|6671.1|6668.3|6671.6|6668.8|6669.9|6667.1|10
1618546200000|2021-04-16 04:10:00|6670.9|6668.1|6671.1|6668.3|6671.4|6668.6|6669.6|6666.8|34
1618546500000|2021-04-16 04:15:00|6671.4|6668.6|6670.6|6667.8|6671.9|6669.1|6670.6|6667.8|3
1618546800000|2021-04-16 04:20:00|6669.9|6667.1|6672.1|6669.3|6672.3|6669.5|6669.9|6667.1|5
1618547100000|2021-04-16 04:25:00|6671.9|6669.1|6671.4|6668.6|6672.1|6669.3|6671.4|6668.6|8
1618547400000|2021-04-16 04:30:00|6671.6|6668.8|6682.6|6679.8|6683.3|6680.5|6671.6|6668.8|244
1618547700000|2021-04-16 04:35:00|6682.4|6679.6|6680.6|6677.8|6682.4|6679.6|6678.6|6675.8|32
1618548000000|2021-04-16 04:40:00|6680.8|6678|6678.6|6675.8|6680.8|6678|6676.1|6673.3|63
1618548300000|2021-04-16 04:45:00|6679.1|6676.3|6676.4|6673.6|6680.1|6677.3|6675.6|6672.8|23
1618548600000|2021-04-16 04:50:00|6676.6|6673.8|6681.6|6678.8|6681.8|6679|6676.4|6673.6|23
1618548900000|2021-04-16 04:55:00|6681.3|6678.5|6682.8|6680|6683.3|6680.5|6679.6|6676.8|107
1618549200000|2021-04-16 05:00:00|6682.6|6679.8|6682.8|6680|6683.3|6680.5|6680.4|6677.6|53
1618549500000|2021-04-16 05:05:00|6682.6|6679.8|6679.8|6677|6683.3|6680.5|6679.8|6677|27
1618549800000|2021-04-16 05:10:00|6680.1|6677.3|6677.6|6674.8|6680.1|6677.3|6676.6|6673.8|51
1618550100000|2021-04-16 05:15:00|6677.9|6675.1|6679.8|6677|6682.3|6679.5|6676.6|6673.8|115
1618550400000|2021-04-16 05:20:00|6679.4|6676.6|6679.1|6676.3|6679.6|6676.8|6676.3|6673.5|54
1618550700000|2021-04-16 05:25:00|6678.6|6675.8|6679.6|6676.8|6679.8|6677|6677.6|6674.8|33
1618551000000|2021-04-16 05:30:00|6680.8|6678|6691.6|6688.8|6692.6|6689.8|6678.6|6675.8|534
1618551300000|2021-04-16 05:35:00|6691.3|6688.5|6705.5|6702.7|6706.5|6703.7|6690.8|6688|511
1618551600000|2021-04-16 05:40:00|6706|6703.2|6710.5|6707.7|6711.3|6708.5|6702.8|6700|365
1618551900000|2021-04-16 05:45:00|6710.8|6708|6704.8|6702|6711.3|6708.5|6700.5|6697.7|792
1618552200000|2021-04-16 05:50:00|6705.1|6702.3|6701.3|6698.5|6705.1|6702.3|6697.6|6694.8|369
1618552500000|2021-04-16 05:55:00|6700.6|6697.8|6703|6700.2|6708|6705.2|6700.6|6697.5|633
1618552800000|2021-04-16 06:00:00|6703.6|6700.8|6700.9|6698.1|6707.1|6704.3|6697.9|6695.1|435
1618553100000|2021-04-16 06:05:00|6699.9|6697.1|6705.6|6702.8|6708.1|6705.3|6699.1|6696.3|251
1618553400000|2021-04-16 06:10:00|6705.1|6702.3|6707.9|6705.1|6710.3|6707.5|6705.1|6702.3|290
1618553700000|2021-04-16 06:15:00|6707.1|6704.3|6705.6|6702.8|6707.6|6704.8|6705.1|6702.3|159
1618554000000|2021-04-16 06:20:00|6705.8|6703|6705.1|6702.3|6708.1|6705.3|6702.1|6699.3|484
1618554300000|2021-04-16 06:25:00|6704.9|6702.1|6698.6|6695.8|6705.1|6702.3|6695.1|6692.3|415
1618554600000|2021-04-16 06:30:00|6699.1|6696.3|6696.3|6693.5|6699.1|6696.3|6695.1|6692.3|511
1618554900000|2021-04-16 06:35:00|6696.1|6693.3|6694.8|6692|6696.3|6693.5|6687.1|6684.3|493
1618555200000|2021-04-16 06:40:00|6694.6|6691.8|6692.6|6689.8|6697.3|6694.5|6692.1|6689.3|110
1618555500000|2021-04-16 06:45:00|6693.1|6690.3|6689.5|6686.7|6694.8|6692|6687.1|6684.3|244
1618555800000|2021-04-16 06:50:00|6689.3|6686.5|6683.3|6680.5|6691|6688.2|6680|6677.2|391
1618556100000|2021-04-16 06:55:00|6682.8|6680|6690.7|6687.9|6690.7|6687.9|6681.3|6678.5|486
1618556400000|2021-04-16 07:00:00|6692|6689.2|6692|6689.2|6694.8|6692|6684.7|6681.9|597
1618556700000|2021-04-16 07:05:00|6692.9|6690.1|6693|6690.2|6698.1|6695.3|6691.3|6688.5|554
1618557000000|2021-04-16 07:10:00|6692.3|6689.5|6690.3|6687.5|6693.3|6690.5|6686|6683.2|705
1618557300000|2021-04-16 07:15:00|6690|6687.2|6690.3|6687.5|6695|6692.2|6686|6683.2|501
1618557600000|2021-04-16 07:20:00|6689.8|6687|6688.8|6686|6696|6693.2|6688|6685.2|420
1618557900000|2021-04-16 07:25:00|6688.6|6685.8|6684.7|6681.9|6689|6686.2|6679|6676.2|734
1618558200000|2021-04-16 07:30:00|6684.5|6681.7|6688.3|6685.5|6689|6686.2|6677.7|6674.9|602
1618558500000|2021-04-16 07:35:00|6687.9|6685.1|6693.4|6690.6|6693.9|6691.1|6684.7|6681.9|783
1618558800000|2021-04-16 07:40:00|6693.1|6690.3|6691.8|6689|6700.1|6697.3|6691.4|6688.6|1607
1618559100000|2021-04-16 07:45:00|6692.1|6689.3|6691.8|6689|6697.3|6694.5|6690.8|6688|705
1618559400000|2021-04-16 07:50:00|6692.3|6689.5|6699.5|6696.7|6700.5|6697.7|6691|6688.2|339
1618559700000|2021-04-16 07:55:00|6699.8|6697|6688.4|6685.6|6699.8|6697|6687.1|6684.3|894
1618560000000|2021-04-16 08:00:00|6689|6686.2|6679|6676.2|6690.4|6687.6|6675.3|6672.5|1225
1618560300000|2021-04-16 08:05:00|6678.8|6676|6669|6666.2|6678.8|6676|6666|6663.2|1537
1618560600000|2021-04-16 08:10:00|6669.3|6666.5|6670.7|6667.9|6676|6673.2|6665.3|6662.5|949
1618560900000|2021-04-16 08:15:00|6670.2|6667.4|6664.2|6661.4|6672|6669.2|6662.2|6659.4|647
1618561200000|2021-04-16 08:20:00|6663.2|6660.4|6660.9|6658.1|6666.2|6663.4|6659.7|6656.9|1423
1618561500000|2021-04-16 08:25:00|6660.7|6657.9|6672.7|6669.9|6674.1|6671.3|6659.9|6657.1|3369
1618561800000|2021-04-16 08:30:00|6672.4|6669.6|6680.5|6677.7|6680.8|6678|6666.7|6663.9|3209
1618562100000|2021-04-16 08:35:00|6680.8|6678|6689.5|6686.7|6691.6|6688.8|6680.5|6677.7|2419
1618562400000|2021-04-16 08:40:00|6689.3|6686.5|6690|6687.2|6696.5|6693.7|6686.1|6683.3|749
1618562700000|2021-04-16 08:45:00|6690.2|6687.4|6690|6687.2|6694.2|6691.4|6687.5|6684.7|592
1618563000000|2021-04-16 08:50:00|6689.8|6687|6690|6687.2|6693.9|6691.1|6688.5|6685.7|702
1618563300000|2021-04-16 08:55:00|6689.7|6686.9|6692.2|6689.4|6697.2|6694.4|6689.7|6686.9|583
1618563600000|2021-04-16 09:00:00|6691.7|6688.9|6684.2|6681.4|6695.2|6692.4|6683.5|6680.7|650
1618563900000|2021-04-16 09:05:00|6684.5|6681.7|6675.7|6672.9|6685.2|6682.4|6673.7|6670.9|1074
1618564200000|2021-04-16 09:10:00|6675.3|6672.5|6691.4|6688.6|6691.4|6688.6|6674.7|6671.9|802
1618564500000|2021-04-16 09:15:00|6691.7|6688.9|6684.7|6681.9|6692.4|6689.6|6683.4|6680.6|782
1618564800000|2021-04-16 09:20:00|6685.4|6682.6|6686.9|6684.1|6689.7|6686.9|6685.4|6682.6|263
1618565100000|2021-04-16 09:25:00|6687.2|6684.4|6693.6|6690.8|6693.9|6691.1|6686.2|6683.4|1249
1618565400000|2021-04-16 09:30:00|6693.4|6690.6|6689.6|6686.8|6697.1|6694.3|6687.1|6684.3|735
1618565700000|2021-04-16 09:35:00|6689.4|6686.6|6691.3|6688.5|6692.5|6689.7|6687.6|6684.8|236
1618566000000|2021-04-16 09:40:00|6691.1|6688.3|6694.8|6692|6695.8|6693|6685.6|6682.8|1404
1618566300000|2021-04-16 09:45:00|6694.3|6691.5|6690.8|6688|6694.3|6691.5|6686.6|6683.8|600
1618566600000|2021-04-16 09:50:00|6690.6|6687.8|6691.8|6689|6692.8|6690|6687.8|6685|500
1618566900000|2021-04-16 09:55:00|6691.6|6688.8|6697.1|6694.3|6697.1|6694.3|6689.6|6686.8|366
1618567200000|2021-04-16 10:00:00|6696.8|6694|6694.1|6691.3|6697.1|6694.3|6692.4|6689.6|380
1618567500000|2021-04-16 10:05:00|6694.4|6691.6|6692.4|6689.6|6696.8|6694|6692.4|6689.6|173
1618567800000|2021-04-16 10:10:00|6691.8|6689|6689.4|6686.6|6694.6|6691.8|6688.9|6686.1|460
1618568100000|2021-04-16 10:15:00|6689.1|6686.3|6684.7|6681.9|6689.1|6686.3|6683.1|6680.3|1272
1618568400000|2021-04-16 10:20:00|6684.4|6681.6|6684.9|6682.1|6689.7|6686.9|6684.4|6681.6|298
1618568700000|2021-04-16 10:25:00|6685.2|6682.4|6684.9|6682.1|6685.4|6682.6|6683.7|6680.9|196
1618569000000|2021-04-16 10:30:00|6684.6|6681.8|6675.9|6673.1|6684.6|6681.8|6674.9|6672.1|2200
1618569300000|2021-04-16 10:35:00|6675.2|6672.4|6665.9|6663.1|6675.4|6672.6|6665.2|6662.4|567
1618569600000|2021-04-16 10:40:00|6666.2|6663.4|6664.9|6662.1|6671.9|6669.1|6663.9|6661.1|589
1618569900000|2021-04-16 10:45:00|6664.7|6661.9|6665.9|6663.1|6666.7|6663.9|6663.6|6660.8|572
1618570200000|2021-04-16 10:50:00|6666.2|6663.4|6668.9|6666.1|6669.9|6667.1|6664.7|6661.9|296
1618570500000|2021-04-16 10:55:00|6668.7|6665.9|6671.1|6668.3|6677.3|6674.5|6668.2|6665.4|757
1618570800000|2021-04-16 11:00:00|6671.6|6668.8|6672.1|6669.3|6680.3|6677.5|6671.1|6668.3|357
1618571100000|2021-04-16 11:05:00|6671.9|6669.1|6671.8|6669|6672.6|6669.8|6668.9|6666.1|195
1618571400000|2021-04-16 11:10:00|6672.1|6669.3|6672.6|6669.8|6672.6|6669.8|6666.2|6663.4|587
1618571700000|2021-04-16 11:15:00|6673.3|6670.5|6677.1|6674.3|6680.1|6677.3|6670.6|6667.8|454
1618572000000|2021-04-16 11:20:00|6676.6|6673.8|6664.6|6661.8|6679.9|6677.1|6664.6|6661.8|758
1618572300000|2021-04-16 11:25:00|6664.9|6662.1|6668.4|6665.6|6669.9|6667.1|6664.9|6662.1|78
1618572600000|2021-04-16 11:30:00|6669.4|6666.6|6662.1|6659.3|6669.6|6666.8|6657.1|6654.3|401
1618572900000|2021-04-16 11:35:00|6662.3|6659.5|6666.3|6663.5|6667.3|6664.5|6660.9|6658.1|207
1618573200000|2021-04-16 11:40:00|6666.5|6663.7|6675.6|6672.8|6677.3|6674.5|6666.5|6663.7|419
1618573500000|2021-04-16 11:45:00|6676|6673.2|6673.3|6670.5|6679.9|6677.1|6669.8|6667|569
1618573800000|2021-04-16 11:50:00|6673.6|6670.8|6677.8|6675|6679.1|6676.3|6672.3|6669.5|471
1618574100000|2021-04-16 11:55:00|6677.6|6674.8|6680.5|6677.7|6681.5|6678.7|6674.8|6672|255
1618574400000|2021-04-16 12:00:00|6680.3|6677.5|6685.5|6682.7|6689|6686.2|6679.5|6676.7|373
1618574700000|2021-04-16 12:05:00|6685.7|6682.9|6688|6685.2|6689.5|6686.7|6684.5|6681.7|258
1618575000000|2021-04-16 12:10:00|6688.5|6685.7|6687|6684.2|6690.2|6687.4|6684.2|6681.4|273
1618575300000|2021-04-16 12:15:00|6687.2|6684.4|6685.2|6682.4|6687.2|6684.4|6681.8|6679|531
1618575600000|2021-04-16 12:20:00|6685|6682.2|6691.4|6688.6|6694.2|6691.4|6682.5|6679.7|690
1618575900000|2021-04-16 12:25:00|6691.7|6688.9|6679.2|6676.4|6692.2|6689.4|6675|6672.2|762
1618576200000|2021-04-16 12:30:00|6679.4|6676.6|6675.9|6673.1|6685.4|6682.6|6672.7|6669.9|487
1618576500000|2021-04-16 12:35:00|6676.4|6673.6|6679.2|6676.4|6682.2|6679.4|6675.2|6672.4|397
1618576800000|2021-04-16 12:40:00|6678.9|6676.1|6682.6|6679.8|6686.6|6683.8|6678.9|6676.1|344
1618577100000|2021-04-16 12:45:00|6682.4|6679.6|6688.2|6685.4|6691.2|6688.4|6682.2|6679.4|762
1618577400000|2021-04-16 12:50:00|6687.6|6684.8|6693.1|6690.3|6693.9|6691.1|6685.6|6682.8|464
1618577700000|2021-04-16 12:55:00|6693.4|6690.6|6689.4|6686.6|6695.9|6693.1|6685.6|6682.8|527
1618578000000|2021-04-16 13:00:00|6689.1|6686.3|6679.9|6677.1|6696.9|6694.1|6676.6|6673.8|1453
1618578300000|2021-04-16 13:05:00|6680.3|6677.5|6677.9|6675.1|6692.1|6689.3|6670.9|6668.1|1131
1618578600000|2021-04-16 13:10:00|6676.9|6674.1|6684.9|6682.1|6690.1|6687.3|6676.2|6673.4|1474
1618578900000|2021-04-16 13:15:00|6685.4|6682.6|6673.2|6670.4|6685.9|6683.1|6671.9|6669.1|1547
1618579200000|2021-04-16 13:20:00|6672.5|6669.7|6672.7|6669.9|6676.2|6673.4|6665.5|6662.7|1099
1618579500000|2021-04-16 13:25:00|6672.5|6669.7|6670.9|6668.1|6677.4|6674.6|6667.2|6664.4|874
1618579800000|2021-04-16 13:30:00|6670.7|6667.9|6673.4|6670.6|6676.9|6674.1|6661.1|6658.3|1117
1618580100000|2021-04-16 13:35:00|6673.1|6670.3|6659.6|6656.8|6674.9|6672.1|6655.9|6653.1|983
1618580400000|2021-04-16 13:40:00|6660.1|6657.3|6636.9|6634.1|6661.1|6658.3|6634.1|6631.3|3070
1618580700000|2021-04-16 13:45:00|6637.2|6634.4|6647.9|6645.1|6654.1|6651.3|6635.4|6632.6|1441
1618581000000|2021-04-16 13:50:00|6648.1|6645.3|6629.2|6626.4|6650.1|6647.3|6626.1|6623.3|1640
1618581300000|2021-04-16 13:55:00|6629|6626.2|6632.6|6629.8|6646.1|6643.3|6627.1|6624.3|2023
1618581600000|2021-04-16 14:00:00|6633.1|6630.3|6639.4|6636.6|6641.1|6638.3|6624.9|6622.1|1806
1618581900000|2021-04-16 14:05:00|6639.1|6636.3|6644.8|6642|6652|6649.2|6632.4|6629.6|2798
1618582200000|2021-04-16 14:10:00|6644.5|6641.7|6636.7|6633.9|6654.2|6651.4|6633|6630.2|1180
1618582500000|2021-04-16 14:15:00|6636.5|6633.7|6637.7|6634.9|6639.4|6636.6|6626.4|6623.6|1053
1618582800000|2021-04-16 14:20:00|6637.4|6634.6|6624.4|6621.6|6640.1|6637.3|6623.6|6620.8|1160
1618583100000|2021-04-16 14:25:00|6624|6621.2|6635.2|6632.4|6636.9|6634.1|6619.9|6617.1|1270
1618583400000|2021-04-16 14:30:00|6635.4|6632.6|6633.1|6630.3|6636.1|6633.3|6628.6|6625.8|786
1618583700000|2021-04-16 14:35:00|6632.1|6629.3|6638.9|6636.1|6641.1|6638.3|6629.1|6626.3|589
1618584000000|2021-04-16 14:40:00|6638.8|6636|6638.1|6635.3|6645.4|6642.6|6634.4|6631.6|1842
1618584300000|2021-04-16 14:45:00|6638.3|6635.5|6645.6|6642.8|6647.9|6645.1|6634.6|6631.8|1135
1618584600000|2021-04-16 14:50:00|6645.1|6642.3|6644.1|6641.3|6645.6|6642.8|6638.4|6635.6|712
1618584900000|2021-04-16 14:55:00|6643.1|6640.3|6630.1|6627.3|6643.6|6640.8|6624.6|6621.8|1147
1618585200000|2021-04-16 15:00:00|6630.3|6627.5|6633.3|6630.5|6638|6635.2|6623|6620.2|1282
1618585500000|2021-04-16 15:05:00|6633.6|6630.8|6635.8|6633|6639.8|6637|6630.6|6627.8|1181
1618585800000|2021-04-16 15:10:00|6635.6|6632.8|6634.6|6631.8|6638|6635.2|6628.8|6626|744
1618586100000|2021-04-16 15:15:00|6634.3|6631.5|6646|6643.2|6646.3|6643.5|6632.6|6629.8|695
1618586400000|2021-04-16 15:20:00|6645.8|6643|6645|6642.2|6651.3|6648.5|6641|6638.2|1269
1618586700000|2021-04-16 15:25:00|6645.3|6642.5|6642|6639.2|6646.3|6643.5|6636.6|6633.8|2784
1618587000000|2021-04-16 15:30:00|6641.9|6639.1|6660|6657.2|6660.4|6657.6|6641.7|6638.9|1831
1618587300000|2021-04-16 15:35:00|6660.4|6657.6|6655.4|6652.6|6661|6658.2|6647.7|6644.9|1311
1618587600000|2021-04-16 15:40:00|6655.9|6653.1|6652.7|6649.9|6659.2|6656.4|6651.5|6648.7|1060
1618587900000|2021-04-16 15:45:00|6652.4|6649.6|6648.4|6645.6|6653.4|6650.6|6644.7|6641.9|744
1618588200000|2021-04-16 15:50:00|6648.7|6645.9|6658.1|6655.3|6661.1|6658.3|6646.9|6644.1|3114
1618588500000|2021-04-16 15:55:00|6656.9|6654.1|6652.6|6649.8|6656.9|6654.1|6651.4|6648.6|518
1618588800000|2021-04-16 16:00:00|6652.4|6649.6|6649.7|6646.9|6662.1|6659.3|6645.7|6642.9|1693
1618589100000|2021-04-16 16:05:00|6650|6647.2|6656.7|6653.9|6659.1|6656.3|6649|6646.2|1293
1618589400000|2021-04-16 16:10:00|6656.4|6653.6|6655|6652.2|6656.4|6653.6|6653.7|6650.9|585
1618589700000|2021-04-16 16:15:00|6654.4|6651.6|6656.1|6653.3|6657.4|6654.6|6650.2|6647.4|813
1618590000000|2021-04-16 16:20:00|6655.4|6652.6|6659.4|6656.6|6660.4|6657.6|6655.1|6652.3|336
1618590300000|2021-04-16 16:25:00|6659.7|6656.9|6660.9|6658.1|6663.1|6660.3|6659.1|6656.3|394
1618590600000|2021-04-16 16:30:00|6661.1|6658.3|6659.4|6656.6|6662.4|6659.6|6658.9|6656.1|349
1618590900000|2021-04-16 16:35:00|6658.9|6656.1|6650|6647.2|6659.1|6656.3|6649.8|6647|606
1618591200000|2021-04-16 16:40:00|6650.3|6647.5|6652|6649.2|6654.3|6651.5|6645.8|6643|673
1618591500000|2021-04-16 16:45:00|6651.7|6648.9|6659.7|6656.9|6661|6658.2|6651.3|6648.5|719
1618591800000|2021-04-16 16:50:00|6659.5|6656.7|6659|6656.2|6661.7|6658.9|6656.7|6653.9|654
1618592100000|2021-04-16 16:55:00|6658.7|6655.9|6655|6652.2|6663.7|6660.9|6655|6652.2|391
1618592400000|2021-04-16 17:00:00|6655.2|6652.4|6660.7|6657.9|6663.7|6660.9|6655|6652.2|1346
1618592700000|2021-04-16 17:05:00|6660.2|6657.4|6664.2|6661.4|6665.4|6662.6|6659.7|6656.9|862
1618593000000|2021-04-16 17:10:00|6664.4|6661.6|6665.7|6662.9|6668.7|6665.9|6663.7|6660.9|489
1618593300000|2021-04-16 17:15:00|6666.7|6663.9|6669.7|6666.9|6670.7|6667.9|6666.7|6663.9|1138
1618593600000|2021-04-16 17:20:00|6669|6666.2|6671|6668.2|6673.4|6670.6|6667|6664.2|718
1618593900000|2021-04-16 17:25:00|6670.7|6667.9|6667.7|6664.9|6671|6668.2|6667.2|6664.4|468
1618594200000|2021-04-16 17:30:00|6668|6665.2|6663.7|6660.9|6675.3|6672.5|6662.7|6659.9|807
1618594500000|2021-04-16 17:35:00|6663.5|6660.7|6662|6659.2|6666|6663.2|6661.7|6658.9|295
1618594800000|2021-04-16 17:40:00|6661.7|6658.9|6663.2|6660.4|6666.2|6663.4|6658.2|6655.4|570
1618595100000|2021-04-16 17:45:00|6663.7|6660.9|6656.5|6653.7|6664.7|6661.9|6649.7|6646.9|593
1618595400000|2021-04-16 17:50:00|6656.2|6653.4|6665.8|6663|6674|6671.2|6656|6653.2|2048
1618595700000|2021-04-16 17:55:00|6665.6|6662.8|6665.3|6662.5|6671.3|6668.5|6664.8|6662|569
1618596000000|2021-04-16 18:00:00|6665.5|6662.7|6662.7|6659.9|6668|6665.2|6655|6652.2|718
1618596300000|2021-04-16 18:05:00|6662.9|6660.1|6660.9|6658.1|6664.2|6661.4|6658.9|6656.1|854
1618596600000|2021-04-16 18:10:00|6661.1|6658.3|6661|6658.2|6663.5|6660.7|6653.5|6650.7|844
1618596900000|2021-04-16 18:15:00|6660.5|6657.7|6659.7|6656.9|6664.5|6661.7|6653.7|6650.9|880
1618597200000|2021-04-16 18:20:00|6659.9|6657.1|6659.7|6656.9|6661.5|6658.7|6656.7|6653.9|1135
1618597500000|2021-04-16 18:25:00|6659.5|6656.7|6652.1|6649.3|6660.2|6657.4|6638.1|6635.3|8062
1618597800000|2021-04-16 18:30:00|6650.8|6648|6646.4|6643.6|6651.1|6648.3|6641|6638.2|2940
1618598100000|2021-04-16 18:35:00|6646.7|6643.9|6644.7|6641.9|6651.7|6648.9|6644|6641.2|1217
1618598400000|2021-04-16 18:40:00|6644.5|6641.7|6647.9|6645.1|6648.7|6645.9|6642.4|6639.6|656
1618598700000|2021-04-16 18:45:00|6648.4|6645.6|6647.2|6644.4|6649.7|6646.9|6646.2|6643.4|219
1618599000000|2021-04-16 18:50:00|6647.5|6644.7|6648|6645.2|6649|6646.2|6643.4|6640.6|462
1618599300000|2021-04-16 18:55:00|6647.7|6644.9|6646.4|6643.6|6649.7|6646.9|6645.4|6642.6|514
1618599600000|2021-04-16 19:00:00|6646.7|6643.9|6648.9|6646.1|6648.9|6646.1|6644.7|6641.9|68
1618599900000|2021-04-16 19:05:00|6648.7|6645.9|6646.9|6644.1|6649.7|6646.9|6646.7|6643.9|118
1618600200000|2021-04-16 19:10:00|6647.1|6644.3|6647.4|6644.6|6647.7|6644.9|6645.4|6642.6|132
1618600500000|2021-04-16 19:15:00|6647.7|6644.9|6647.1|6644.3|6649.9|6647.1|6646.4|6643.6|205
1618600800000|2021-04-16 19:20:00|6647.6|6644.8|6646.6|6643.8|6648.3|6645.5|6643.6|6640.8|235
1618601100000|2021-04-16 19:25:00|6646.8|6644|6649.2|6646.4|6649.6|6646.8|6646.1|6643.3|92
1618601400000|2021-04-16 19:30:00|6648.6|6645.8|6648.8|6646|6649.6|6646.8|6646.8|6644|123
1618601700000|2021-04-16 19:35:00|6648.6|6645.8|6648.3|6645.5|6649.6|6646.8|6647.6|6644.8|122
1618602000000|2021-04-16 19:40:00|6648.1|6645.3|6648.3|6645.5|6648.8|6646|6645.6|6642.8|86
1618602300000|2021-04-16 19:45:00|6648.6|6645.8|6647.3|6644.5|6648.8|6646|6646.3|6643.5|189
1618602600000|2021-04-16 19:50:00|6647.8|6645|6644.6|6641.8|6648.1|6645.3|6643.3|6640.5|173
1618602900000|2021-04-16 19:55:00|6644.8|6642|6649.1|6646.3|6649.1|6646.3|6644.3|6641.5|157
1618603200000|2021-04-16 20:00:00|6648.8|6646|6645.8|6643|6648.8|6646|6645.3|6642.5|141
1618603500000|2021-04-16 20:05:00|6646.8|6644|6645.3|6642.5|6648.3|6645.5|6645.1|6642.3|67
1618603800000|2021-04-16 20:10:00|6645.6|6642.8|6644.3|6641.5|6647.1|6644.3|6643.3|6640.5|136
1618604100000|2021-04-16 20:15:00|6644.5|6641.7|6643.8|6641|6645.8|6643|6643.6|6640.8|61
1618604400000|2021-04-16 20:20:00|6643.6|6640.8|6646.1|6643.3|6646.8|6644|6643.3|6640.5|61
1618604700000|2021-04-16 20:25:00|6645.8|6643|6645.6|6642.8|6646.8|6644|6643.3|6640.5|48
1618605000000|2021-04-16 20:30:00|6645.3|6642.5|6644|6641.2|6645.3|6642.5|6642.7|6639.9|220
1618605300000|2021-04-16 20:35:00|6643.7|6640.9|6644|6641.2|6644.2|6641.4|6643|6640.2|24
1618605600000|2021-04-16 20:40:00|6643|6640.2|6643.3|6640.5|6644.3|6641.5|6642.7|6639.9|135
1618605900000|2021-04-16 20:45:00|6644.3|6641.5|6643|6640.2|6648.3|6645.5|6642.7|6639.9|202
1618606200000|2021-04-16 20:50:00|6643.4|6640.6|6643.9|6641.1|6645.9|6643.1|6643.4|6640.6|54
1618606500000|2021-04-16 20:55:00|6644.2|6641.4|6644.8|6640.8|6648|6641.6|6642.9|6638|522
1618606800000|2021-04-16 21:00:00|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|0
1618783200000|2021-04-18 22:00:00|6641.6|6637.6|6636.9|6632.9|6647.2|6644|6631.8|6625.4|668
1618783500000|2021-04-18 22:05:00|6640.2|6630.2|6626.9|6622.9|6641.9|6633.9|6625.5|6619.4|106
1618783800000|2021-04-18 22:10:00|6627.2|6623.2|6613.1|6610.3|6627.2|6623.2|6612.8|6609.2|156
1618784100000|2021-04-18 22:15:00|6612.5|6609.7|6621.8|6619|6625.1|6620.5|6610.5|6603.1|314
1618784400000|2021-04-18 22:20:00|6621.4|6618.6|6620.4|6610.4|6625.9|6620|6617.5|6610.4|31
1618784700000|2021-04-18 22:25:00|6617.4|6614.6|6621.4|6618.6|6621.8|6619|6617.4|6610.4|5
1618785000000|2021-04-18 22:30:00|6621.8|6619|6619.5|6615.5|6622.5|6619|6617.4|6612|64
1618785300000|2021-04-18 22:35:00|6619.1|6616.3|6621.7|6611.7|6623|6616.3|6617.9|6610.7|43
1618785600000|2021-04-18 22:40:00|6621.9|6611.9|6619.2|6615.2|6622.4|6615.2|6619|6611.7|0
1618785900000|2021-04-18 22:45:00|6621.7|6611.7|6616.5|6612.5|6621.7|6614.9|6616.5|6609.7|1
1618786200000|2021-04-18 22:50:00|6617|6607|6620.3|6610.3|6624.2|6618.9|6612.4|6607|134
1618786500000|2021-04-18 22:55:00|6619.7|6609.7|6618.3|6608.3|6621.7|6614.2|6616.5|6607.7|0
1618786800000|2021-04-18 23:00:00|6617.3|6607.3|6618.2|6614.2|6623|6615.2|6612.7|6606.3|16
1618787100000|2021-04-18 23:05:00|6620.7|6610.7|6614.1|6611.3|6621.7|6615.9|6614.1|6608.7|19
1618787400000|2021-04-18 23:10:00|6614.2|6610.2|6618.2|6614.2|6621.3|6615.8|6612.4|6608.8|14
1618787700000|2021-04-18 23:15:00|6617.4|6614.6|6619.3|6609.3|6619.3|6614.6|6614.1|6607.7|9
1618788000000|2021-04-18 23:20:00|6616.8|6612.8|6623.6|6613.6|6623.6|6616.8|6615.6|6608.6|15
1618788300000|2021-04-18 23:25:00|6622.6|6612.6|6618|6615.2|6624.8|6618.6|6618|6611.6|10
1618788600000|2021-04-18 23:30:00|6618.8|6614.8|6619.8|6615.8|6621.5|6617.5|6615.7|6612.1|20
1618788900000|2021-04-18 23:35:00|6620.1|6616.1|6622.8|6618.8|6624.8|6619.4|6617.4|6614.6|57
1618789200000|2021-04-18 23:40:00|6622.5|6618.5|6621.7|6618.9|6623.1|6620.1|6619.4|6616.6|44
1618789500000|2021-04-18 23:45:00|6622|6619.2|6621.7|6618.9|6623.8|6620.2|6621.7|6618.8|6
1618789800000|2021-04-18 23:50:00|6622.4|6619.6|6618.3|6615.5|6623.5|6620|6617.3|6614.1|32
1618790100000|2021-04-18 23:55:00|6618.8|6614.8|6611.7|6608.9|6618.8|6614.9|6611.7|6608.9|73
1618790400000|2021-04-19 00:00:00|6611|6608.2|6618|6615.2|6618.8|6616|6608.5|6605.7|210
1618790700000|2021-04-19 00:05:00|6617.8|6615|6618|6615.2|6618.8|6616|6610.8|6608|73
1618791000000|2021-04-19 00:10:00|6617.7|6614.9|6608.8|6606|6618|6615.2|6608.8|6606|75
1618791300000|2021-04-19 00:15:00|6609.5|6606.7|6611.8|6609|6615.3|6612.5|6609.5|6606.7|76
1618791600000|2021-04-19 00:20:00|6611.7|6608.9|6616.3|6613.5|6616.3|6613.5|6610.8|6608|54
1618791900000|2021-04-19 00:25:00|6616.8|6614|6617.3|6614.5|6619.4|6616.2|6614.8|6612|39
1618792200000|2021-04-19 00:30:00|6617.1|6614.3|6612.6|6609.8|6618.1|6615.2|6609.3|6606.5|477
1618792500000|2021-04-19 00:35:00|6612.3|6609.5|6606|6603.2|6612.3|6609.5|6604.6|6601.8|352
1618792800000|2021-04-19 00:40:00|6606.1|6603.3|6607.6|6604.8|6608.8|6606|6605.3|6602.5|51
1618793100000|2021-04-19 00:45:00|6607.8|6605|6615.3|6612.5|6616|6613.2|6607.8|6605|35
1618793400000|2021-04-19 00:50:00|6614.3|6611.5|6612.6|6609.8|6615.8|6613|6612.6|6609.8|15
1618793700000|2021-04-19 00:55:00|6612.8|6610|6608.8|6606|6613.6|6610.8|6608.8|6606|29
1618794000000|2021-04-19 01:00:00|6609.3|6606.5|6607.6|6604.8|6609.8|6607|6604.1|6601.3|239
1618794300000|2021-04-19 01:05:00|6608.6|6605.8|6609.6|6606.8|6616.8|6614|6608.1|6605.3|55
1618794600000|2021-04-19 01:10:00|6609.3|6606.5|6607.3|6604.5|6609.3|6606.5|6604.1|6601.3|96
1618794900000|2021-04-19 01:15:00|6606.8|6604|6610.3|6607.5|6610.8|6608|6604.6|6601.8|37
1618795200000|2021-04-19 01:20:00|6610.1|6607.3|6593.6|6590.8|6610.3|6607.5|6590.6|6587.8|913
1618795500000|2021-04-19 01:25:00|6593.1|6590.3|6591.2|6588.4|6594.7|6591.9|6588.2|6585.3|313
1618795800000|2021-04-19 01:30:00|6592.3|6588.3|6598.2|6595.4|6600.7|6597.9|6590.2|6587.4|168
1618796100000|2021-04-19 01:35:00|6597.9|6595.1|6603.9|6601.1|6605.7|6602.9|6594.7|6591.9|132
1618796400000|2021-04-19 01:40:00|6603.6|6600.8|6608.2|6605.4|6609.7|6606.9|6599.4|6596.6|196
1618796700000|2021-04-19 01:45:00|6607.9|6605.1|6617.7|6614.9|6619.1|6616.3|6607.9|6605.1|246
1618797000000|2021-04-19 01:50:00|6617.9|6615.1|6617.6|6614.8|6619.7|6616.9|6616.7|6613.9|102
1618797300000|2021-04-19 01:55:00|6617.2|6614.4|6618.5|6615.7|6619.2|6616.4|6616.4|6613.6|107
1618797600000|2021-04-19 02:00:00|6618.4|6615.6|6622.2|6619.4|6622.2|6619.4|6617.4|6614.6|43
1618797900000|2021-04-19 02:05:00|6622.5|6619.7|6619.9|6617.1|6626|6623.2|6617.4|6614.6|132
1618798200000|2021-04-19 02:10:00|6620.4|6617.6|6617.4|6614.6|6620.4|6617.6|6615.2|6612.4|69
1618798500000|2021-04-19 02:15:00|6616.9|6614.1|6614|6611.2|6616.9|6614.1|6611.4|6608.6|58
1618798800000|2021-04-19 02:20:00|6613.9|6611.1|6617.5|6614.7|6617.7|6614.9|6612.5|6609.7|24
1618799100000|2021-04-19 02:25:00|6617.2|6614.4|6613|6610.2|6620.2|6617.4|6612.9|6610.1|59
1618799400000|2021-04-19 02:30:00|6612.5|6609.7|6616.8|6614|6617.5|6614.7|6610|6607.2|95
1618799700000|2021-04-19 02:35:00|6617|6614.2|6620.2|6617.4|6620.2|6617.4|6614.5|6611.7|72
1618800000000|2021-04-19 02:40:00|6619.8|6617|6618.2|6615.4|6620.7|6617.9|6617|6614.2|51
1618800300000|2021-04-19 02:45:00|6618|6615.2|6627.7|6624.9|6628|6625.2|6617.3|6614.5|140
1618800600000|2021-04-19 02:50:00|6627.5|6624.7|6625.8|6623|6631.2|6628.4|6625.8|6622.3|135
1618800900000|2021-04-19 02:55:00|6626.3|6623.5|6621.1|6618.3|6626.3|6623.5|6620.3|6617.5|74
1618801200000|2021-04-19 03:00:00|6621.3|6618.5|6621.8|6619|6624.3|6621.5|6619.6|6616.8|62
1618801500000|2021-04-19 03:05:00|6621.6|6618.8|6620.1|6617.3|6622.3|6619.5|6620.1|6617.3|24
1618801800000|2021-04-19 03:10:00|6620.5|6617.7|6626.5|6623.7|6627.6|6624.8|6619.5|6616.7|175
1618802100000|2021-04-19 03:15:00|6626.1|6623.3|6621.5|6618.7|6626.1|6623.3|6620.6|6617.8|30
1618802400000|2021-04-19 03:20:00|6621.6|6618.8|6619.5|6616.7|6622.1|6619.3|6619.5|6616.7|6
1618802700000|2021-04-19 03:25:00|6619.8|6617|6617|6614.2|6620.1|6617.3|6614.5|6611.7|77
1618803000000|2021-04-19 03:30:00|6616.6|6613.8|6617.6|6614.8|6620.4|6617.6|6615.5|6612.7|28
1618803300000|2021-04-19 03:35:00|6617.9|6615.1|6618.8|6616|6618.8|6616|6616.1|6613.3|25
1618803600000|2021-04-19 03:40:00|6617.8|6615|6616.8|6614|6618.8|6616|6616.8|6614|12
1618803900000|2021-04-19 03:45:00|6615.1|6612.3|6615.8|6613|6616.3|6613.5|6614.6|6611.8|19
1618804200000|2021-04-19 03:50:00|6615.1|6612.3|6614.1|6611.3|6615.1|6612.3|6613.4|6610.6|15
1618804500000|2021-04-19 03:55:00|6614.6|6611.8|6616.2|6613.4|6617.7|6614.9|6614.6|6611.8|32
1618804800000|2021-04-19 04:00:00|6616.1|6613.3|6617.6|6614.8|6618.7|6615.9|6615.2|6612.4|35
1618805100000|2021-04-19 04:05:00|6617.4|6614.6|6619.6|6616.8|6620.2|6617.4|6616.6|6613.8|22
1618805400000|2021-04-19 04:10:00|6619.7|6616.9|6620.7|6617.9|6621.2|6618.4|6619.6|6616.8|9
1618805700000|2021-04-19 04:15:00|6621.2|6618.4|6623.7|6620.9|6626.6|6623.8|6620.7|6617.9|39
1618806000000|2021-04-19 04:20:00|6623.6|6620.8|6623.4|6620.6|6625.1|6622.3|6622.6|6619.8|3
1618806300000|2021-04-19 04:25:00|6623.1|6620.3|6624.1|6621.3|6625.4|6622.6|6622.1|6619.3|16
1618806600000|2021-04-19 04:30:00|6624|6621.2|6622.4|6619.6|6625.5|6622.7|6621.4|6618.6|36
1618806900000|2021-04-19 04:35:00|6622.7|6619.9|6621.4|6618.6|6623|6620.2|6621.4|6618.6|2
1618807200000|2021-04-19 04:40:00|6621.5|6618.7|6623.7|6620.9|6625.7|6622.9|6621.2|6618.4|39
1618807500000|2021-04-19 04:45:00|6624.5|6621.7|6624.7|6621.9|6625.5|6622.7|6623|6620.2|4
1618807800000|2021-04-19 04:50:00|6624.5|6621.7|6625.9|6623.1|6625.9|6623.1|6624|6621.2|12
1618808100000|2021-04-19 04:55:00|6625.5|6622.7|6627|6624.2|6628.7|6625.9|6624.5|6621.7|69
1618808400000|2021-04-19 05:00:00|6627.4|6624.6|6624|6621.2|6627.4|6624.6|6622.4|6619.6|32
1618808700000|2021-04-19 05:05:00|6624.3|6621.5|6622.3|6619.5|6624.5|6621.7|6622.3|6619.5|39
1618809000000|2021-04-19 05:10:00|6622.5|6619.7|6626.2|6623.4|6626.2|6623.4|6621.8|6619|39
1618809300000|2021-04-19 05:15:00|6626.5|6623.7|6622.5|6619.7|6627.3|6624.5|6622.3|6619.5|18
1618809600000|2021-04-19 05:20:00|6622.3|6619.5|6623|6620.2|6624|6621.2|6622.3|6619.5|9
1618809900000|2021-04-19 05:25:00|6623.3|6620.5|6626.5|6623.7|6626.5|6623.7|6622.3|6619.5|21
1618810200000|2021-04-19 05:30:00|6626|6623.2|6636.3|6633.5|6637.6|6634.8|6624|6621.2|321
1618810500000|2021-04-19 05:35:00|6635.8|6633|6635.8|6633|6636.8|6634|6634.1|6631.3|107
1618810800000|2021-04-19 05:40:00|6636|6633.2|6636.6|6633.8|6640.8|6638|6635.8|6633|263
1618811100000|2021-04-19 05:45:00|6636.8|6634|6636.6|6633.8|6638.5|6635.7|6633|6630.2|78
1618811400000|2021-04-19 05:50:00|6637.1|6634.3|6633.1|6630.3|6637.4|6634.6|6632.6|6629.8|90
1618811700000|2021-04-19 05:55:00|6633.5|6630.7|6626.3|6623.5|6634|6631.2|6622.3|6619.1|385
1618812000000|2021-04-19 06:00:00|6625.6|6622.8|6619.9|6617.1|6626.3|6623.5|6614.9|6612.1|306
1618812300000|2021-04-19 06:05:00|6619.4|6616.6|6626.1|6623.3|6626.1|6623.3|6615.3|6612.5|190
1618812600000|2021-04-19 06:10:00|6625.4|6622.6|6626.8|6624|6627.4|6624.6|6623.4|6620.6|41
1618812900000|2021-04-19 06:15:00|6627.4|6624.6|6632.1|6629.3|6633.1|6630.3|6622.6|6619.8|341
1618813200000|2021-04-19 06:20:00|6632.6|6629.8|6631.1|6628.3|6633.1|6630.3|6627.4|6624.6|113
1618813500000|2021-04-19 06:25:00|6630.9|6628.1|6636.1|6633.3|6637.4|6634.6|6630.6|6627.8|145
1618813800000|2021-04-19 06:30:00|6635.7|6632.9|6639.4|6636.6|6640.6|6637.8|6633.3|6630.5|275
1618814100000|2021-04-19 06:35:00|6639.3|6636.5|6634.2|6631.4|6639.4|6636.6|6630.4|6627.6|100
1618814400000|2021-04-19 06:40:00|6634.4|6631.6|6629.2|6626.4|6634.4|6631.6|6627.9|6625.1|198
1618814700000|2021-04-19 06:45:00|6629.4|6626.6|6629.6|6626.8|6631.2|6628.4|6626.4|6623.6|399
1618815000000|2021-04-19 06:50:00|6629.9|6627.1|6630.2|6627.4|6634.2|6631.4|6625.7|6622.9|295
1618815300000|2021-04-19 06:55:00|6630.4|6627.6|6625.2|6622.4|6632.9|6630.1|6624.2|6621.4|644
1618815600000|2021-04-19 07:00:00|6624.9|6622.1|6619.2|6616.4|6631.4|6628.6|6616.4|6613.6|340
1618815900000|2021-04-19 07:05:00|6619.1|6616.3|6618.2|6615.4|6627.7|6624.9|6617.7|6614.9|302
1618816200000|2021-04-19 07:10:00|6617.7|6614.9|6617.5|6614.7|6618.4|6615.6|6609.4|6606.6|675
1618816500000|2021-04-19 07:15:00|6618.4|6615.6|6616.2|6613.4|6618.4|6615.6|6612.2|6609.4|243
1618816800000|2021-04-19 07:20:00|6615.7|6612.9|6617.7|6614.9|6619.4|6616.6|6613.4|6610.6|525
1618817100000|2021-04-19 07:25:00|6617.4|6614.6|6622.2|6619.4|6629.2|6626.4|6616.7|6613.9|745
1618817400000|2021-04-19 07:30:00|6622.4|6619.6|6632.4|6629.6|6633.5|6630.7|6622.4|6619.6|421
1618817700000|2021-04-19 07:35:00|6632.5|6629.7|6629.3|6626.5|6634.4|6631.6|6626.7|6623.9|293
1618818000000|2021-04-19 07:40:00|6629.2|6626.4|6639.7|6636.9|6639.7|6636.9|6627.7|6624.9|474
1618818300000|2021-04-19 07:45:00|6639.3|6636.5|6646.5|6643.7|6649|6646.2|6635.2|6632.4|973
1618818600000|2021-04-19 07:50:00|6646.3|6643.5|6648|6645.2|6649.7|6646.9|6643.5|6640.7|765
1618818900000|2021-04-19 07:55:00|6648.5|6645.7|6658.6|6655.8|6663.3|6660.5|6648.5|6645.7|796
1618819200000|2021-04-19 08:00:00|6658.8|6656|6656|6653.2|6660.6|6657.8|6655.2|6652.4|1435
1618819500000|2021-04-19 08:05:00|6656.7|6653.9|6649.2|6646.4|6658.7|6655.9|6647.7|6644.9|715
1618819800000|2021-04-19 08:10:00|6649.3|6646.5|6644.6|6641.8|6651.3|6648.5|6641.6|6638.8|605
1618820100000|2021-04-19 08:15:00|6645|6642.2|6644.3|6641.5|6648.3|6645.5|6642.6|6639.8|325
1618820400000|2021-04-19 08:20:00|6644.6|6641.8|6649.1|6646.3|6650.3|6647.5|6644.3|6641.5|488
1618820700000|2021-04-19 08:25:00|6649.8|6647|6639|6636.2|6650|6647.2|6637|6634.2|3104
1618821000000|2021-04-19 08:30:00|6639.3|6636.5|6655.9|6653.1|6655.9|6653.1|6635.4|6632.6|3813
1618821300000|2021-04-19 08:35:00|6656.1|6653.3|6659.6|6656.8|6663.3|6660.5|6652.8|6650|1241
1618821600000|2021-04-19 08:40:00|6659.9|6657.1|6652.6|6649.8|6664.6|6661.8|6652.6|6649.8|683
1618821900000|2021-04-19 08:45:00|6652.3|6649.5|6651.6|6648.8|6655.6|6652.8|6648.1|6645.3|396
1618822200000|2021-04-19 08:50:00|6650.6|6647.8|6639.2|6636.4|6650.6|6647.8|6638.6|6635.8|811
1618822500000|2021-04-19 08:55:00|6639.6|6636.8|6645.2|6642.4|6646.6|6643.8|6637.2|6634.4|741
1618822800000|2021-04-19 09:00:00|6645.9|6643.1|6634.2|6631.4|6646.9|6644.1|6633.9|6631.1|539
1618823100000|2021-04-19 09:05:00|6633.9|6631.1|6625.9|6623.1|6634.9|6632.1|6622.6|6619.8|1366
1618823400000|2021-04-19 09:10:00|6625.6|6622.8|6637.2|6634.4|6637.2|6634.4|6623.9|6621.1|527
1618823700000|2021-04-19 09:15:00|6635.2|6632.4|6635.7|6632.9|6637.2|6634.4|6634.2|6631.4|453
1618824000000|2021-04-19 09:20:00|6635.9|6633.1|6634.9|6632.1|6640.2|6637.4|6631.2|6628.4|338
1618824300000|2021-04-19 09:25:00|6635.2|6632.4|6631.4|6628.6|6640.2|6637.4|6630.2|6627.4|514
1618824600000|2021-04-19 09:30:00|6631.9|6629.1|6632.5|6629.7|6636.5|6633.7|6626.4|6623.6|1214
1618824900000|2021-04-19 09:35:00|6632.2|6629.4|6630|6627.2|6633.7|6630.9|6626.5|6623.7|528
1618825200000|2021-04-19 09:40:00|6629.5|6626.7|6632.8|6630|6633.3|6630.5|6624.2|6621.4|377
1618825500000|2021-04-19 09:45:00|6632|6629.2|6627.2|6624.4|6632.8|6630|6623|6620.2|377
1618825800000|2021-04-19 09:50:00|6626.8|6624|6631.3|6628.5|6631.3|6628.5|6626.8|6624|158
1618826100000|2021-04-19 09:55:00|6631.2|6628.4|6626.8|6624|6632.8|6630|6624.7|6621.9|127
1618826400000|2021-04-19 10:00:00|6626.7|6623.9|6625.2|6622.4|6629.2|6626.4|6623.2|6620.4|382
1618826700000|2021-04-19 10:05:00|6625.8|6623|6635.3|6632.5|6637.5|6634.7|6621.8|6619|734
1618827000000|2021-04-19 10:10:00|6635|6632.2|6640|6637.2|6641.1|6638.3|6631.8|6629|612
1618827300000|2021-04-19 10:15:00|6640.1|6637.3|6634.8|6632|6640.5|6637.7|6633.8|6631|231
1618827600000|2021-04-19 10:20:00|6634.5|6631.7|6641.5|6638.7|6644|6641.2|6634.5|6631.7|831
1618827900000|2021-04-19 10:25:00|6641.1|6638.3|6641|6638.2|6644.1|6641.3|6638.8|6636|440
1618828200000|2021-04-19 10:30:00|6641.5|6638.7|6643.5|6640.7|6644.1|6641.3|6640.5|6637.7|205
1618828500000|2021-04-19 10:35:00|6643|6640.2|6638.4|6635.6|6644.1|6641.3|6636.8|6634|305
1618828800000|2021-04-19 10:40:00|6638.9|6636.1|6624.4|6621.6|6640.1|6637.3|6622.8|6620|1319
1618829100000|2021-04-19 10:45:00|6624.9|6622.1|6630.9|6628.1|6634.1|6631.3|6623.1|6620.3|618
1618829400000|2021-04-19 10:50:00|6630.8|6628|6628.7|6625.9|6632.1|6629.3|6625.4|6622.6|464
1618829700000|2021-04-19 10:55:00|6628.4|6625.6|6628.2|6625.4|6633.2|6630.4|6625.4|6622.6|250
1618830000000|2021-04-19 11:00:00|6628.1|6625.3|6627.2|6624.4|6633.1|6630.3|6624.4|6621.6|438
1618830300000|2021-04-19 11:05:00|6627.1|6624.3|6630.1|6627.3|6630.6|6627.8|6624.4|6621.6|320
1618830600000|2021-04-19 11:10:00|6630.4|6627.6|6629.1|6626.3|6634.1|6631.3|6627.4|6624.6|217
1618830900000|2021-04-19 11:15:00|6628.6|6625.8|6632.1|6629.3|6635.4|6632.6|6626.7|6623.9|243
1618831200000|2021-04-19 11:20:00|6632.2|6629.4|6629.1|6626.3|6634.9|6632.1|6623.1|6620.3|440
1618831500000|2021-04-19 11:25:00|6628.7|6625.9|6625.4|6622.6|6628.7|6625.9|6624.5|6621.7|212
1618831800000|2021-04-19 11:30:00|6625|6622.2|6626.4|6623.6|6627.7|6624.9|6624.4|6621.6|197
1618832100000|2021-04-19 11:35:00|6626|6623.2|6628.2|6625.4|6632.5|6629.7|6625|6622.2|221
1618832400000|2021-04-19 11:40:00|6628.7|6625.9|6633|6630.2|6633|6630.2|6625.7|6622.9|709
1618832700000|2021-04-19 11:45:00|6632.4|6629.6|6634.5|6631.7|6636|6633.2|6628|6625.2|406
1618833000000|2021-04-19 11:50:00|6633.7|6630.9|6631.5|6628.7|6635|6632.2|6631|6628.2|188
1618833300000|2021-04-19 11:55:00|6631.7|6628.9|6630.5|6627.7|6634|6631.2|6629.5|6626.7|183
1618833600000|2021-04-19 12:00:00|6630.7|6627.9|6626|6623.2|6631.7|6628.9|6624|6621.2|923
1618833900000|2021-04-19 12:05:00|6625.5|6622.7|6624.3|6621.5|6629.5|6626.7|6624.3|6621.5|137
1618834200000|2021-04-19 12:10:00|6624|6621.2|6625.8|6623|6629|6626.2|6623|6620.2|423
1618834500000|2021-04-19 12:15:00|6625.7|6622.9|6629|6626.2|6630|6627.2|6624.3|6621.5|232
1618834800000|2021-04-19 12:20:00|6629.3|6626.5|6641.3|6638.5|6644.8|6642|6628.3|6625.5|550
1618835100000|2021-04-19 12:25:00|6641.5|6638.7|6645.8|6643|6649.3|6646.5|6640.6|6637.8|714
1618835400000|2021-04-19 12:30:00|6646|6643.2|6648|6645.2|6649|6646.2|6643.6|6640.8|377
1618835700000|2021-04-19 12:35:00|6648.3|6645.5|6647.8|6645|6650|6647.2|6643.3|6640.5|327
1618836000000|2021-04-19 12:40:00|6647.3|6644.5|6654.6|6651.8|6656.6|6653.8|6647.3|6644.5|2055
1618836300000|2021-04-19 12:45:00|6654.3|6651.5|6654.5|6651.7|6660.3|6657.5|6653.6|6650.8|852
1618836600000|2021-04-19 12:50:00|6654.1|6651.3|6645.6|6642.8|6655.6|6652.8|6645.6|6642.8|467
1618836900000|2021-04-19 12:55:00|6645.9|6643.1|6652.1|6649.3|6655.9|6653.1|6645.6|6642.8|719
1618837200000|2021-04-19 13:00:00|6652.3|6649.5|6657.6|6654.8|6665.6|6662.8|6643.6|6640.8|2031
1618837500000|2021-04-19 13:05:00|6657.1|6654.3|6658.6|6655.8|6660.2|6657.4|6645.8|6643|2637
1618837800000|2021-04-19 13:10:00|6657.2|6654.4|6652.9|6650.1|6657.7|6654.9|6647.1|6644.3|1287
1618838100000|2021-04-19 13:15:00|6652.6|6649.8|6642.6|6639.8|6652.6|6649.8|6639.4|6636.6|792
1618838400000|2021-04-19 13:20:00|6642.3|6639.5|6642.9|6640.1|6649.6|6646.8|6638.3|6635.5|578
1618838700000|2021-04-19 13:25:00|6643.3|6640.5|6653.6|6650.8|6654.2|6651.4|6641.4|6638.6|1228
1618839000000|2021-04-19 13:30:00|6653.4|6650.6|6665.2|6662.4|6666.2|6663.4|6652.1|6649.3|1880
1618839300000|2021-04-19 13:35:00|6664.4|6661.6|6681.2|6678.4|6689.6|6686.8|6663.7|6660.9|3511
1618839600000|2021-04-19 13:40:00|6681.4|6678.6|6680.2|6677.4|6681.9|6679.1|6672.7|6669.9|2096
1618839900000|2021-04-19 13:45:00|6680.5|6677.7|6677.5|6674.7|6684.5|6681.7|6671|6668.2|879
1618840200000|2021-04-19 13:50:00|6677.9|6675.1|6673.9|6671.1|6682.2|6679.4|6673.4|6670.6|527
1618840500000|2021-04-19 13:55:00|6674.5|6671.7|6675.5|6672.7|6678.9|6676.1|6673.5|6670.7|822
1618840800000|2021-04-19 14:00:00|6675.9|6673.1|6658.9|6656.1|6676.5|6673.7|6657.9|6655.1|1102
1618841100000|2021-04-19 14:05:00|6658.5|6655.7|6648.8|6646|6661.2|6658.4|6645.5|6642.7|2090
1618841400000|2021-04-19 14:10:00|6649.5|6646.7|6650.2|6647.4|6653.2|6650.4|6646.5|6643.7|926
1618841700000|2021-04-19 14:15:00|6650.3|6647.5|6649.9|6647.1|6651.2|6648.4|6638.5|6635.7|2062
1618842000000|2021-04-19 14:20:00|6649.7|6646.9|6657|6654.2|6660.2|6657.4|6647.5|6644.7|1378
1618842300000|2021-04-19 14:25:00|6656.8|6654|6652.2|6649.4|6658.7|6655.9|6651.2|6648.4|647
1618842600000|2021-04-19 14:30:00|6652.5|6649.7|6643|6640.2|6655.2|6652.4|6637.5|6634.7|695
1618842900000|2021-04-19 14:35:00|6643.1|6640.3|6641.8|6639|6650.5|6647.7|6638.6|6635.8|1008
1618843200000|2021-04-19 14:40:00|6641.5|6638.7|6634.2|6631.4|6642.5|6639.7|6630.8|6628|1592
1618843500000|2021-04-19 14:45:00|6633.8|6631|6633.8|6631|6635.4|6632.6|6624.2|6621.4|1167
1618843800000|2021-04-19 14:50:00|6632.8|6630|6633.8|6631|6638.2|6635.4|6627.7|6624.9|1013
1618844100000|2021-04-19 14:55:00|6633.7|6630.9|6627.1|6624.3|6633.7|6630.9|6624.2|6621.4|800
1618844400000|2021-04-19 15:00:00|6626.8|6624|6636.1|6633.3|6639.8|6637|6623.5|6620.7|1526
1618844700000|2021-04-19 15:05:00|6636.8|6634|6629.8|6627|6641.6|6638.8|6629.1|6626.3|1502
1618845000000|2021-04-19 15:10:00|6630.1|6627.3|6624.8|6622|6633.3|6630.5|6621.1|6618.3|1509
1618845300000|2021-04-19 15:15:00|6624.4|6621.6|6625.1|6622.3|6628.8|6626|6623.8|6621|1145
1618845600000|2021-04-19 15:20:00|6625.4|6622.6|6632.7|6629.9|6634.7|6631.9|6624.1|6621.3|4522
1618845900000|2021-04-19 15:25:00|6632.9|6630.1|6647.4|6644.6|6649.4|6646.6|6631.4|6628.6|4507
1618846200000|2021-04-19 15:30:00|6647.7|6644.9|6646.9|6644.1|6651.4|6648.6|6640|6637.2|3560
1618846500000|2021-04-19 15:35:00|6646.5|6643.7|6651|6648.2|6653.5|6650.7|6643.4|6640.6|1989
1618846800000|2021-04-19 15:40:00|6651.3|6648.5|6645|6642.2|6653.8|6651|6640|6637.2|1265
1618847100000|2021-04-19 15:45:00|6644.8|6642|6637.1|6634.3|6645.3|6642.5|6634.3|6631.5|1056
1618847400000|2021-04-19 15:50:00|6637.5|6634.7|6649.1|6646.3|6653.8|6651|6637|6634.2|2002
1618847700000|2021-04-19 15:55:00|6648.9|6646.1|6643.6|6640.8|6651.6|6648.8|6642.6|6639.8|1064
1618848000000|2021-04-19 16:00:00|6643.3|6640.5|6652.3|6649.5|6653.9|6651.1|6643.3|6640.5|882
1618848300000|2021-04-19 16:05:00|6652.9|6650.1|6657.8|6655|6657.9|6655.1|6652.3|6649.5|936
1618848600000|2021-04-19 16:10:00|6657.9|6655.1|6665.8|6663|6666.5|6663.7|6657.6|6654.8|921
1618848900000|2021-04-19 16:15:00|6665.6|6662.8|6662.3|6659.5|6667.6|6664.8|6659.6|6656.8|1624
1618849200000|2021-04-19 16:20:00|6662.4|6659.6|6662.9|6660.1|6665.9|6663.1|6660.6|6657.8|679
1618849500000|2021-04-19 16:25:00|6662.6|6659.8|6661.2|6658.4|6666.6|6663.8|6659.7|6656.9|537
1618849800000|2021-04-19 16:30:00|6661.6|6658.8|6655.9|6653.1|6663.2|6660.4|6650.6|6647.8|2296
1618850100000|2021-04-19 16:35:00|6656.4|6653.6|6651.9|6649.1|6660.5|6657.7|6649.7|6646.9|1268
1618850400000|2021-04-19 16:40:00|6651.4|6648.6|6646.5|6643.7|6651.9|6649.1|6644.5|6641.7|1215
1618850700000|2021-04-19 16:45:00|6647.2|6644.4|6652|6649.2|6652|6649.2|6646.5|6643.7|574
1618851000000|2021-04-19 16:50:00|6652.2|6649.4|6664.7|6661.9|6665.8|6663|6652.2|6649.4|1645
1618851300000|2021-04-19 16:55:00|6664.3|6661.5|6662.8|6660|6665.8|6663|6661.2|6658.4|1010
1618851600000|2021-04-19 17:00:00|6662.5|6659.7|6661.5|6658.7|6665.5|6662.7|6658.8|6656|707
1618851900000|2021-04-19 17:05:00|6662.2|6659.4|6665.2|6662.4|6665.8|6663|6661.3|6658.5|541
1618852200000|2021-04-19 17:10:00|6665.7|6662.9|6665.2|6662.4|6665.8|6663|6663.2|6660.4|538
1618852500000|2021-04-19 17:15:00|6664.2|6661.4|6664.3|6661.5|6664.8|6662|6656.8|6654|475
1618852800000|2021-04-19 17:20:00|6664.6|6661.8|6668.1|6665.3|6668.1|6665.3|6663.5|6660.7|543
1618853100000|2021-04-19 17:25:00|6667.8|6665|6666.3|6663.5|6670.1|6667.3|6663.1|6660.3|439
1618853400000|2021-04-19 17:30:00|6666.4|6663.6|6666.4|6663.6|6670.4|6667.6|6664.8|6662|987
1618853700000|2021-04-19 17:35:00|6665.8|6663|6672.4|6669.6|6672.4|6669.6|6665.8|6663|1733
1618854000000|2021-04-19 17:40:00|6672.3|6669.5|6667.1|6664.3|6673.4|6670.6|6665.4|6662.6|870
1618854300000|2021-04-19 17:45:00|6666.1|6663.3|6675.4|6672.6|6676.7|6673.9|6659.3|6656.5|2650
1618854600000|2021-04-19 17:50:00|6674.6|6671.8|6671.7|6668.9|6677.2|6674.4|6666.7|6663.9|933
1618854900000|2021-04-19 17:55:00|6671.4|6668.6|6671.7|6668.9|6675.2|6672.4|6669.7|6666.9|383
1618855200000|2021-04-19 18:00:00|6672.1|6669.3|6672.2|6669.4|6677|6674.2|6668.4|6665.6|1182
1618855500000|2021-04-19 18:05:00|6672.7|6669.9|6675.7|6672.9|6677|6674.2|6672|6669.2|789
1618855800000|2021-04-19 18:10:00|6676|6673.2|6671.7|6668.9|6677.2|6674.4|6670.5|6667.7|1166
1618856100000|2021-04-19 18:15:00|6671.4|6668.6|6675.2|6672.4|6678.4|6675.6|6670.5|6667.7|1679
1618856400000|2021-04-19 18:20:00|6675|6672.2|6677.7|6674.9|6678.7|6675.9|6672.3|6669.5|2973
1618856700000|2021-04-19 18:25:00|6677.3|6674.5|6661.3|6658.5|6678.7|6675.9|6657.3|6654.5|7511
1618857000000|2021-04-19 18:30:00|6660.3|6657.5|6658.3|6655.5|6662.8|6660|6654.3|6651.5|1711
1618857300000|2021-04-19 18:35:00|6658.6|6655.8|6658.3|6655.5|6661|6658.2|6658.3|6655.5|592
1618857600000|2021-04-19 18:40:00|6657.7|6654.9|6660|6657.2|6660|6657.2|6651.8|6649|652
1618857900000|2021-04-19 18:45:00|6659.6|6656.8|6663.3|6660.5|6663.3|6660.5|6657.3|6654.5|420
1618858200000|2021-04-19 18:50:00|6662.9|6660.1|6661.4|6658.6|6667.3|6664.5|6660.4|6657.6|396
1618858500000|2021-04-19 18:55:00|6661|6658.2|6662.3|6659.5|6663.4|6660.6|6659.9|6657.1|167
1618858800000|2021-04-19 19:00:00|6661.4|6658.6|6663.3|6660.5|6663.9|6661.1|6660.6|6657.8|80
1618859100000|2021-04-19 19:05:00|6663.1|6660.3|6664.4|6661.6|6664.9|6662.1|6661.9|6659.1|63
1618859400000|2021-04-19 19:10:00|6663.8|6661|6670.3|6667.5|6671.9|6669.1|6663.8|6661|427
1618859700000|2021-04-19 19:15:00|6669.3|6666.5|6668.4|6665.6|6671.3|6668.5|6666.3|6663.5|133
1618860000000|2021-04-19 19:20:00|6666.9|6664.1|6668.2|6665.4|6668.9|6666.1|6665.4|6662.6|137
1618860300000|2021-04-19 19:25:00|6668.1|6665.3|6669.4|6666.6|6671.4|6668.6|6666.6|6663.8|115
1618860600000|2021-04-19 19:30:00|6669.2|6666.4|6667.2|6664.4|6669.6|6666.8|6663.9|6661.1|143
1618860900000|2021-04-19 19:35:00|6666.4|6663.6|6668.5|6665.7|6669.2|6666.4|6666.2|6663.4|39
1618861200000|2021-04-19 19:40:00|6668.9|6666.1|6667.2|6664.4|6668.9|6666.1|6665.4|6662.6|132
1618861500000|2021-04-19 19:45:00|6666.9|6664.1|6670.4|6667.6|6670.5|6667.7|6664.9|6662.1|420
1618861800000|2021-04-19 19:50:00|6670|6667.2|6671.5|6668.7|6672.5|6669.7|6669.5|6666.7|99
1618862100000|2021-04-19 19:55:00|6671.4|6668.6|6675.9|6673.1|6676.2|6673.4|6671.4|6668.6|302
1618862400000|2021-04-19 20:00:00|6676|6673.2|6673|6670.2|6676.2|6673.4|6672.8|6670|135
1618862700000|2021-04-19 20:05:00|6673.1|6670.3|6673.1|6670.3|6674|6671.2|6672|6669.2|101
1618863000000|2021-04-19 20:10:00|6673.5|6670.7|6672.5|6669.7|6674|6671.2|6670.8|6668|112
1618863300000|2021-04-19 20:15:00|6672.6|6669.8|6670.5|6667.7|6673.1|6670.3|6669.8|6667|105
1618863600000|2021-04-19 20:20:00|6670.8|6668|6670.3|6667.5|6670.8|6668|6667.8|6665|373
1618863900000|2021-04-19 20:25:00|6670.7|6667.9|6670.3|6667.5|6671.5|6668.7|6669.8|6667|25
1618864200000|2021-04-19 20:30:00|6670.5|6667.7|6671|6668.2|6672.3|6669.5|6670|6667.2|48
1618864500000|2021-04-19 20:35:00|6670.8|6668|6667.3|6664.5|6671.3|6668.5|6665.8|6663|109
1618864800000|2021-04-19 20:40:00|6666.9|6664.1|6672.6|6669.8|6672.6|6669.8|6666.4|6663.6|128
1618865100000|2021-04-19 20:45:00|6672.1|6669.3|6668.4|6665.6|6674.4|6671.6|6668.3|6665.5|345
1618865400000|2021-04-19 20:50:00|6668.8|6666|6670.4|6667.6|6671.6|6668.8|6668.8|6666|120
1618865700000|2021-04-19 20:55:00|6670.8|6668|6674|6670|6678.5|6672.8|6669.3|6664.2|105
1618866000000|2021-04-19 21:00:00|6676.5|6666.5|6680.2|6670.2|6680.2|6672|6673.7|6666.5|14
1618866300000|2021-04-19 21:05:00|6679.7|6669.7|6677|6667|6679.7|6669.7|6676.5|6666.5|2
1618866600000|2021-04-19 21:10:00|6676.9|6666.9|6677.5|6667.5|6679.5|6670.7|6674.5|6666.5|0
1618866900000|2021-04-19 21:15:00|6674.3|6670.3|6677|6667|6677.5|6670.3|6674|6666.8|0
1618867200000|2021-04-19 21:20:00|6676.8|6666.8|6677|6667|6678|6671|6674.3|6665.6|2
1618867500000|2021-04-19 21:25:00|6676.5|6666.5|6675.3|6671.3|6677.5|6671.3|6674.6|6666.5|2
1618867800000|2021-04-19 21:30:00|6676.7|6673.9|6678|6668|6678|6673.9|6676.7|6668|6
1618868100000|2021-04-19 21:35:00|6677.5|6667.5|6678.5|6668.5|6678.5|6670|6674|6667.1|3
1618868400000|2021-04-19 21:40:00|||||||||4
1618868700000|2021-04-19 21:45:00|||||||||4
1618869000000|2021-04-19 21:50:00|6678.4|6668.4|6676.9|6666.9|6678.4|6671.3|6674.9|6665.9|4
1618869300000|2021-04-19 21:55:00|6676.3|6666.3|6675.4|6665.4|6676.4|6666.4|6675.3|6665.3|3
1618876800000|2021-04-20 00:00:00|6679.2|6676.4|6677|6674.2|6682.8|6679.4|6675.2|6671.3|152
1618877100000|2021-04-20 00:05:00|6676.7|6673.9|6676.2|6673.4|6679.7|6676.9|6675|6672.1|58
1618877400000|2021-04-20 00:10:00|6676|6673.2|6675.3|6672.5|6680.8|6678|6675.3|6672.5|356
1618877700000|2021-04-20 00:15:00|6675.4|6672.6|6672.3|6669.5|6677.4|6674.1|6672|6668.7|54
1618878000000|2021-04-20 00:20:00|6672.4|6669.6|6672.3|6669.5|6674.4|6671.5|6672.3|6669|21
1618878300000|2021-04-20 00:25:00|6672.4|6669.6|6672.3|6669.5|6674.4|6671.6|6672.3|6669.5|21
1618878600000|2021-04-20 00:30:00|6672.4|6669.6|6676.3|6673.5|6677.3|6674.5|6672.3|6669.5|16
1618878900000|2021-04-20 00:35:00|6676|6673.2|6674.9|6672.1|6676|6673.2|6674.8|6672|94
1618879200000|2021-04-20 00:40:00|6675.3|6672.5|6676.4|6673.6|6677.6|6674.8|6674.8|6672|15
1618879500000|2021-04-20 00:45:00|6676.3|6673.5|6681.3|6678.5|6681.4|6678.6|6676.3|6673.5|17
1618879800000|2021-04-20 00:50:00|6680.9|6678.1|6682.9|6680.1|6684.9|6682.1|6680.9|6678.1|48
1618880100000|2021-04-20 00:55:00|6683.2|6680.4|6682.5|6679.7|6685.2|6682.4|6681.9|6679.1|52
1618880400000|2021-04-20 01:00:00|6682.4|6679.6|6681.9|6679.1|6683.2|6680.4|6678.2|6675.4|106
1618880700000|2021-04-20 01:05:00|6683|6679|6679.5|6676.7|6683|6679.7|6678.9|6676.1|34
1618881000000|2021-04-20 01:10:00|6680.4|6677.6|6680.4|6677.6|6680.5|6677.7|6676.2|6673.4|117
1618881300000|2021-04-20 01:15:00|6680.2|6677.4|6673.2|6670.4|6681.5|6678.7|6673.2|6670.4|98
1618881600000|2021-04-20 01:20:00|6672.9|6670.1|6660.4|6657.6|6672.9|6670.1|6658.4|6655.6|337
1618881900000|2021-04-20 01:25:00|6660.5|6657.7|6666.2|6663.4|6667.8|6665|6660|6657.2|193
1618882200000|2021-04-20 01:30:00|6665.8|6663|6672.1|6669.3|6675.3|6672.5|6665.3|6662.5|182
1618882500000|2021-04-20 01:35:00|6672.5|6669.7|6670.1|6667.3|6672.6|6669.8|6669.6|6666.8|33
1618882800000|2021-04-20 01:40:00|6669.6|6666.8|6671.6|6668.8|6673|6670.2|6669.5|6666.7|89
1618883100000|2021-04-20 01:45:00|6671.5|6668.7|6679.5|6676.7|6679.8|6677|6670.2|6667.4|144
1618883400000|2021-04-20 01:50:00|6679.2|6676.4|6680.8|6678|6682.8|6680|6677|6674.2|157
1618883700000|2021-04-20 01:55:00|6680.7|6677.9|6694.8|6692|6695.8|6693|6680.3|6677.5|403
1618884000000|2021-04-20 02:00:00|6695|6692.2|6703.2|6700.4|6705.5|6702.6|6695|6692.2|2242
1618884300000|2021-04-20 02:05:00|6702.9|6700.1|6698.9|6696.1|6705.2|6702.4|6697.2|6694.4|416
1618884600000|2021-04-20 02:10:00|6699.2|6696.4|6695.7|6692.9|6700.9|6698.1|6694.9|6692.1|274
1618884900000|2021-04-20 02:15:00|6695.2|6692.4|6702.1|6699.3|6706.2|6703.4|6694.6|6691.8|227
1618885200000|2021-04-20 02:20:00|6701.7|6698.9|6703.9|6701.1|6705.8|6702.9|6699.7|6696.9|225
1618885500000|2021-04-20 02:25:00|6704.4|6701.6|6708.4|6705.6|6712.4|6709.6|6703.4|6700.6|169
1618885800000|2021-04-20 02:30:00|6708.7|6705.9|6710.3|6707.5|6713|6710.2|6706.3|6703.5|113
1618886100000|2021-04-20 02:35:00|6709.8|6707|6709.3|6706.5|6712|6709.2|6709.3|6706.5|45
1618886400000|2021-04-20 02:40:00|6709.7|6706.9|6711.8|6709|6712|6709.2|6704.1|6701.3|214
1618886700000|2021-04-20 02:45:00|6712|6709.2|6712|6709.2|6713.3|6710.5|6708.7|6705.9|253
1618887000000|2021-04-20 02:50:00|6711.8|6709|6704.8|6702|6711.8|6709|6704.8|6702|45
1618887300000|2021-04-20 02:55:00|6706.3|6703.5|6704.3|6701.5|6706.8|6704|6703.8|6701|55
1618887600000|2021-04-20 03:00:00|6704|6701.2|6705.7|6702.9|6707.8|6705|6702.8|6700|66
1618887900000|2021-04-20 03:05:00|6705.3|6702.5|6713.3|6710.5|6713.3|6710.5|6704.7|6701.9|75
1618888200000|2021-04-20 03:10:00|6714.1|6711.3|6725.1|6722.3|6725.4|6722.6|6713.1|6710.3|349
1618888500000|2021-04-20 03:15:00|6725.3|6722.5|6727.1|6724.3|6727.3|6724.5|6721.3|6718.5|203
1618888800000|2021-04-20 03:20:00|6727.4|6724.6|6724.9|6722.1|6728.6|6725.8|6721.3|6718.5|163
1618889100000|2021-04-20 03:25:00|6725.3|6722.5|6718.6|6715.8|6725.3|6722.5|6716.8|6714|579
1618889400000|2021-04-20 03:30:00|6718.5|6715.7|6725.6|6722.8|6727.6|6724.8|6716.8|6714|345
1618889700000|2021-04-20 03:35:00|6725.9|6723.1|6720.9|6718.1|6726.9|6724.1|6720|6717.2|142
1618890000000|2021-04-20 03:40:00|6721|6718.2|6721.9|6719.1|6723.5|6720.7|6720.9|6718.1|12
1618890300000|2021-04-20 03:45:00|6721.5|6718.7|6722.2|6719.4|6724|6721.2|6721.5|6718.7|56
1618890600000|2021-04-20 03:50:00|6722.3|6719.5|6722.2|6719.4|6723.5|6720.7|6722|6719.2|6
1618890900000|2021-04-20 03:55:00|6722.9|6720.1|6720.5|6717.7|6722.9|6720.1|6719.9|6717.1|8
1618891200000|2021-04-20 04:00:00|6720.2|6717.4|6717.9|6715.1|6720.2|6717.4|6716.9|6714.1|127
1618891500000|2021-04-20 04:05:00|6718.2|6715.4|6716.1|6713.3|6718.2|6715.4|6714.9|6712.1|210
1618891800000|2021-04-20 04:10:00|6716.3|6713.5|6714.1|6711.3|6716.3|6713.5|6714.1|6711.3|27
1618892100000|2021-04-20 04:15:00|6713.6|6710.8|6718.1|6715.3|6718.1|6715.3|6713.6|6710.8|26
1618892400000|2021-04-20 04:20:00|6717.6|6714.8|6719.4|6716.6|6719.4|6716.6|6716.1|6713.3|623
1618892700000|2021-04-20 04:25:00|6719.9|6717.1|6721.8|6719|6722.8|6720|6717.8|6715|277
1618893000000|2021-04-20 04:30:00|6721.9|6719.1|6724.4|6721.6|6725.8|6723|6721.6|6718.8|111
1618893300000|2021-04-20 04:35:00|6724.8|6722|6726.7|6723.9|6729.8|6727|6724.2|6721.4|786
1618893600000|2021-04-20 04:40:00|6726.8|6724|6729.1|6726.3|6731.5|6728.7|6725.7|6722.4|251
1618893900000|2021-04-20 04:45:00|6729.6|6726.8|6727|6724.2|6729.6|6726.8|6726.7|6723.9|69
1618894200000|2021-04-20 04:50:00|6727.3|6724.5|6730|6727.2|6731.5|6728.7|6726.8|6724|189
1618894500000|2021-04-20 04:55:00|6729.8|6727|6729.8|6727|6731|6728.2|6728.3|6725.5|21
1618894800000|2021-04-20 05:00:00|6729.7|6726.9|6732.8|6730|6733.1|6730.3|6728.8|6726|174
1618895100000|2021-04-20 05:05:00|6732.6|6729.8|6732.6|6729.8|6732.8|6730|6731.1|6728.3|36
1618895400000|2021-04-20 05:10:00|6732.1|6729.3|6729.1|6726.3|6732.6|6729.8|6726.8|6724|371
1618895700000|2021-04-20 05:15:00|6728.8|6726|6727.8|6725|6731.8|6729|6727.6|6724.4|43
1618896000000|2021-04-20 05:20:00|6727.9|6725.1|6728.6|6725.8|6730.4|6727.6|6727.6|6724.8|57
1618896300000|2021-04-20 05:25:00|6728.3|6725.5|6727.5|6724.7|6728.3|6725.5|6724.5|6721.7|407
1618896600000|2021-04-20 05:30:00|6727.3|6724.5|6731.2|6728.4|6731.7|6728.9|6723.1|6720.3|988
1618896900000|2021-04-20 05:35:00|6731.1|6728.3|6721.2|6718.4|6731.2|6728.4|6721.2|6718.4|183
1618897200000|2021-04-20 05:40:00|6721.6|6718.8|6723.6|6720.8|6723.7|6720.9|6720.7|6717.9|113
1618897500000|2021-04-20 05:45:00|6723.7|6720.9|6726.6|6723.8|6727.6|6724.8|6722.1|6719.3|245
1618897800000|2021-04-20 05:50:00|6727.1|6724.3|6729.4|6726.6|6731.1|6728.3|6725.1|6722.3|411
1618898100000|2021-04-20 05:55:00|6729.2|6726.4|6741.9|6739.1|6742.1|6739.3|6728.4|6725.6|756
1618898400000|2021-04-20 06:00:00|6742.4|6739.6|6750.3|6747.5|6750.3|6747.5|6742.1|6739.3|693
1618898700000|2021-04-20 06:05:00|6749.7|6746.9|6748|6745.2|6750.5|6747.7|6745.1|6742.3|590
1618899000000|2021-04-20 06:10:00|6747.8|6745|6745.7|6742.9|6748.5|6745.7|6745|6742.2|184
1618899300000|2021-04-20 06:15:00|6745.5|6742.7|6740.7|6737.9|6747.7|6744.9|6736.5|6733.7|656
1618899600000|2021-04-20 06:20:00|6740.5|6737.7|6734.8|6732|6742.3|6739.5|6732.3|6729.5|959
1618899900000|2021-04-20 06:25:00|6735|6732.2|6733|6730.2|6736.8|6734|6728|6725.2|934
1618900200000|2021-04-20 06:30:00|6733.1|6730.3|6732.2|6729.4|6734.7|6731.9|6726|6723.2|367
1618900500000|2021-04-20 06:35:00|6732.5|6729.7|6726.9|6724.1|6732.5|6729.7|6725.7|6722.9|408
1618900800000|2021-04-20 06:40:00|6726.5|6723.7|6726.2|6723.4|6729|6726.2|6721.9|6719.1|806
1618901100000|2021-04-20 06:45:00|6725.8|6723|6729|6726.2|6730.2|6727.4|6723.5|6720.7|1611
1618901400000|2021-04-20 06:50:00|6728.3|6725.5|6716.8|6714|6728.3|6725.5|6716.3|6713.5|1446
1618901700000|2021-04-20 06:55:00|6717.2|6714.4|6727|6724.2|6727.7|6724.9|6717.2|6714.4|1455
1618902000000|2021-04-20 07:00:00|6727.2|6724.4|6734.2|6731.4|6736.5|6733.7|6725.9|6723.1|1270
1618902300000|2021-04-20 07:05:00|6734|6731.2|6732|6729.2|6734|6731.2|6724.9|6722.1|447
1618902600000|2021-04-20 07:10:00|6731.7|6728.9|6718|6715.2|6736.1|6732.9|6718|6715.2|727
1618902900000|2021-04-20 07:15:00|6718.5|6715.7|6713|6710.2|6721.9|6719.1|6711.4|6708.6|1582
1618903200000|2021-04-20 07:20:00|6713.4|6710.6|6720.4|6717.6|6727.7|6721.4|6712.9|6710.1|615
1618903500000|2021-04-20 07:25:00|6719.4|6716.6|6729|6726.2|6729|6726.2|6718.9|6716.1|336
1618903800000|2021-04-20 07:30:00|6730|6727.2|6729.8|6727|6734.5|6731.7|6728.3|6725.5|476
1618904100000|2021-04-20 07:35:00|6730.8|6728|6739.3|6736.5|6741|6738.2|6727.5|6724.7|691
1618904400000|2021-04-20 07:40:00|6739.5|6736.7|6745.3|6742.5|6747.9|6745.1|6739|6736.2|2502
1618904700000|2021-04-20 07:45:00|6745.4|6742.6|6738.3|6735.5|6747.9|6745.1|6736.8|6734|1539
1618905000000|2021-04-20 07:50:00|6738.1|6735.3|6742.4|6739.6|6746.9|6744.1|6737.6|6734.8|1573
1618905300000|2021-04-20 07:55:00|6742.5|6739.7|6748|6745.2|6749.9|6747.1|6738.9|6736.1|1260
1618905600000|2021-04-20 08:00:00|6748.3|6745.5|6745|6742.2|6753.2|6750.4|6739.5|6736.7|2231
1618905900000|2021-04-20 08:05:00|6745.4|6742.6|6750.9|6748.1|6753.5|6750.7|6741.9|6739.1|797
1618906200000|2021-04-20 08:10:00|6751.2|6748.4|6747.2|6744.4|6752.4|6749.6|6743.2|6740.4|2306
1618906500000|2021-04-20 08:15:00|6747.4|6744.6|6745.2|6742.4|6750.1|6747.3|6740.2|6737.4|1323
1618906800000|2021-04-20 08:20:00|6744.7|6741.9|6747.2|6744.4|6749.8|6747|6739.8|6737|967
1618907100000|2021-04-20 08:25:00|6747.7|6744.9|6750.1|6747.3|6752.1|6749.3|6743.6|6740.8|4071
1618907400000|2021-04-20 08:30:00|6749.1|6746.3|6738|6735.2|6755.8|6753|6737.8|6735|4934
1618907700000|2021-04-20 08:35:00|6738.3|6735.5|6758.5|6755.7|6760.6|6757.8|6737.2|6734.4|3403
1618908000000|2021-04-20 08:40:00|6757.6|6754.8|6745.3|6742.5|6759.5|6756.7|6743.2|6740.4|1646
1618908300000|2021-04-20 08:45:00|6745.2|6742.4|6750.3|6747.5|6751.3|6748.5|6741.2|6738.4|755
1618908600000|2021-04-20 08:50:00|6750.7|6747.9|6749.2|6746.4|6755.8|6753|6744.8|6742|1204
1618908900000|2021-04-20 08:55:00|6749.3|6746.5|6757.1|6754.3|6758.8|6756|6749.2|6746.4|1212
1618909200000|2021-04-20 09:00:00|6757.4|6754.6|6749.4|6746.6|6760.8|6758|6744.9|6742.1|4796
1618909500000|2021-04-20 09:05:00|6748.9|6746.1|6748.3|6745.5|6752.9|6750.1|6745.8|6743|546
1618909800000|2021-04-20 09:10:00|6748.2|6745.4|6742.2|6739.4|6748.3|6745.5|6741.2|6738.4|334
1618910100000|2021-04-20 09:15:00|6741.2|6738.4|6733.8|6731|6745.7|6742.9|6732.2|6729.4|592
1618910400000|2021-04-20 09:20:00|6733.5|6730.7|6736.2|6733.4|6739.2|6736.4|6732.8|6730|494
1618910700000|2021-04-20 09:25:00|6735.8|6733|6726.8|6724|6736.3|6733.5|6723.8|6721|848
1618911000000|2021-04-20 09:30:00|6725.8|6723|6719.2|6716.4|6726.8|6724|6715.8|6713|758
1618911300000|2021-04-20 09:35:00|6719.4|6716.6|6732.4|6729.6|6733.7|6730.9|6719.2|6716.4|1334
1618911600000|2021-04-20 09:40:00|6732.2|6729.4|6726.6|6723.8|6735.1|6732.3|6723.2|6720.4|1002
1618911900000|2021-04-20 09:45:00|6726.1|6723.3|6724.1|6721.3|6726.6|6723.8|6720.1|6717.3|509
1618912200000|2021-04-20 09:50:00|6723.3|6720.5|6725.9|6723.1|6728.3|6725.5|6722.1|6719.3|213
1618912500000|2021-04-20 09:55:00|6726.3|6723.5|6724.4|6721.6|6726.8|6724|6721.1|6718.3|219
1618912800000|2021-04-20 10:00:00|6724.8|6722|6721.6|6718.8|6726.3|6723.5|6719.1|6716.3|343
1618913100000|2021-04-20 10:05:00|6721.8|6719|6721.6|6718.8|6721.8|6719|6716.1|6713.3|1072
1618913400000|2021-04-20 10:10:00|6721.3|6718.5|6729.7|6726.9|6729.8|6727|6721.1|6718.3|1347
1618913700000|2021-04-20 10:15:00|6730|6727.2|6726.9|6724.1|6732|6729.2|6726.4|6723.6|333
1618914000000|2021-04-20 10:20:00|6726.5|6723.7|6724.9|6722.1|6730.5|6727.7|6720.4|6717.6|808
1618914300000|2021-04-20 10:25:00|6725.7|6722.9|6727.4|6724.6|6730.1|6727.3|6724.9|6722.1|525
1618914600000|2021-04-20 10:30:00|6727|6724.2|6724|6721.2|6731.4|6728.6|6722|6719.2|183
1618914900000|2021-04-20 10:35:00|6724.9|6722.1|6726.2|6723.4|6727.4|6724.6|6720.4|6717.6|666
1618915200000|2021-04-20 10:40:00|6725.7|6722.9|6708.4|6705.6|6726.7|6723.9|6704.8|6702|2065
1618915500000|2021-04-20 10:45:00|6708.1|6705.3|6700.9|6698.1|6708.1|6705.3|6700.1|6697.3|1784
1618915800000|2021-04-20 10:50:00|6701.1|6698.3|6703.3|6700.5|6705.4|6702.6|6700|6697.2|618
1618916100000|2021-04-20 10:55:00|6702.6|6699.8|6693.1|6690.3|6703.1|6700.3|6691.5|6688.7|1463
1618916400000|2021-04-20 11:00:00|6692.8|6690|6686.6|6683.8|6696|6693.2|6679.9|6677.1|2763
1618916700000|2021-04-20 11:05:00|6686.2|6683.4|6683.5|6680.7|6686.7|6683.9|6671.5|6666.6|3456
1618917000000|2021-04-20 11:10:00|6683.2|6680.4|6677.8|6675|6683.2|6680.4|6671.8|6669|1157
1618917300000|2021-04-20 11:15:00|6677.1|6674.3|6677.2|6674.4|6679.8|6677|6671.8|6669|1427
1618917600000|2021-04-20 11:20:00|6677|6674.2|6681.9|6679.1|6688.9|6686.1|6675.5|6672.7|1021
1618917900000|2021-04-20 11:25:00|6682|6679.2|6693.5|6690.7|6694.5|6691.7|6679.5|6676.7|835
1618918200000|2021-04-20 11:30:00|6693.1|6690.3|6688.5|6685.7|6694.5|6691.7|6684.9|6682.1|506
1618918500000|2021-04-20 11:35:00|6689|6686.2|6693.3|6690.5|6695.8|6693|6686.6|6683.8|1226
1618918800000|2021-04-20 11:40:00|6693|6690.2|6697.8|6695|6698.8|6696|6693|6690.2|1065
1618919100000|2021-04-20 11:45:00|6697.5|6694.7|6696.5|6693.7|6697.5|6694.7|6692.5|6689.7|426
1618919400000|2021-04-20 11:50:00|6697|6694.2|6694.5|6691.7|6697.8|6695|6692.8|6690|697
1618919700000|2021-04-20 11:55:00|6694.3|6691.5|6699|6696.2|6700.8|6698|6694|6691.2|325
1618920000000|2021-04-20 12:00:00|6698.8|6696|6692.1|6689.3|6700|6697.2|6689.8|6687|648
1618920300000|2021-04-20 12:05:00|6692.5|6689.7|6694.1|6691.3|6694.1|6691.3|6684.5|6681.7|999
1618920600000|2021-04-20 12:10:00|6693.9|6691.1|6705.1|6702.3|6706.6|6703.8|6693.6|6690.8|876
1618920900000|2021-04-20 12:15:00|6704.7|6701.9|6712.4|6709.6|6717.4|6714.6|6704.2|6701.4|685
1618921200000|2021-04-20 12:20:00|6712.7|6709.9|6700.6|6697.8|6714.2|6711.4|6699.6|6696.8|824
1618921500000|2021-04-20 12:25:00|6700.7|6697.9|6700.1|6697.3|6704.6|6701.8|6696.1|6693.3|1046
1618921800000|2021-04-20 12:30:00|6700.3|6697.5|6711.7|6708.9|6712.7|6709.9|6700.3|6697.5|1016
1618922100000|2021-04-20 12:35:00|6711.4|6708.6|6704|6701.2|6713.3|6710.5|6704|6701.2|752
1618922400000|2021-04-20 12:40:00|6703.3|6700.5|6699.5|6696.7|6706.3|6703.5|6697|6694.2|662
1618922700000|2021-04-20 12:45:00|6699|6696.2|6700.8|6698|6703|6700.2|6697|6694.2|763
1618923000000|2021-04-20 12:50:00|6701|6698.2|6702.3|6699.5|6703.7|6700.9|6697.7|6694.9|810
1618923300000|2021-04-20 12:55:00|6702.2|6699.4|6702.9|6700.1|6704.3|6701.5|6699.7|6696.9|345
1618923600000|2021-04-20 13:00:00|6702.3|6699.5|6694.5|6691.7|6708.9|6706.1|6687.8|6685|2017
1618923900000|2021-04-20 13:05:00|6694.2|6691.4|6706.3|6703.5|6714.9|6712.1|6691|6688.2|1549
1618924200000|2021-04-20 13:10:00|6706.4|6703.6|6714.9|6712.1|6718.6|6715.8|6706.4|6703.6|1642
1618924500000|2021-04-20 13:15:00|6715.3|6712.5|6705.9|6703.1|6716.8|6714|6694.3|6691.5|1227
1618924800000|2021-04-20 13:20:00|6706.6|6703.8|6693.8|6691|6710.1|6707.3|6692.3|6689.5|1212
1618925100000|2021-04-20 13:25:00|6693.9|6691.1|6690.9|6688.1|6702.5|6699.7|6689.5|6686.7|1964
1618925400000|2021-04-20 13:30:00|6690.5|6687.7|6700.2|6697.4|6701.5|6698.7|6687.3|6684.5|1542
1618925700000|2021-04-20 13:35:00|6700.5|6697.7|6688.2|6685.4|6701.2|6698.4|6687.2|6684.4|862
1618926000000|2021-04-20 13:40:00|6687.7|6684.9|6691.4|6688.6|6697.5|6694.7|6679.2|6676.4|1398
1618926300000|2021-04-20 13:45:00|6691.5|6688.7|6685.4|6682.6|6694.9|6692.1|6677.2|6674.4|1578
1618926600000|2021-04-20 13:50:00|6685|6682.2|6681.5|6678.7|6687.4|6684.6|6669.9|6667.1|3592
1618926900000|2021-04-20 13:55:00|6681.8|6679|6686.8|6684|6695.1|6692.3|6680.4|6677.6|1275
1618927200000|2021-04-20 14:00:00|6687.1|6684.3|6675.8|6673|6696.1|6693.3|6674.8|6672|2358
1618927500000|2021-04-20 14:05:00|6676.2|6673.4|6689.8|6687|6690.8|6688|6673.8|6671|1077
1618927800000|2021-04-20 14:10:00|6690.5|6687.7|6683.5|6680.7|6698.7|6695.9|6678.8|6676|1090
1618928100000|2021-04-20 14:15:00|6684.2|6681.4|6682.3|6679.5|6689.8|6687|6678.2|6675.4|1001
1618928400000|2021-04-20 14:20:00|6681.8|6679|6684.3|6681.5|6687.2|6684.4|6675.8|6673|1008
1618928700000|2021-04-20 14:25:00|6684|6681.2|6691.4|6688.6|6694.4|6691.6|6678.5|6675.7|968
1618929000000|2021-04-20 14:30:00|6691.3|6688.5|6674.2|6671.4|6692.3|6689.5|6674.2|6671.4|1153
1618929300000|2021-04-20 14:35:00|6674.4|6671.6|6649.4|6646.6|6676.8|6674|6645.4|6642.6|4978
1618929600000|2021-04-20 14:40:00|6649.8|6647|6636.4|6633.6|6649.8|6647|6634.4|6631.6|4625
1618929900000|2021-04-20 14:45:00|6636.3|6633.5|6583.8|6581|6636.3|6633.5|6582.1|6579.3|8110
1618930200000|2021-04-20 14:50:00|6583.6|6580.8|6533.2|6530.4|6585.1|6582.3|6530.9|6528.1|9455
1618930500000|2021-04-20 14:55:00|6532.9|6530.1|6541.8|6539|6569.1|6566.3|6509.2|6506.4|8460
1618930800000|2021-04-20 15:00:00|6542.2|6539.4|6554.5|6551.7|6554.5|6551.7|6513.8|6511|6103
1618931100000|2021-04-20 15:05:00|6554.8|6552|6534.6|6531.8|6554.8|6552|6525.5|6522.7|3295
1618931400000|2021-04-20 15:10:00|6534.5|6531.7|6553.7|6550.9|6557.7|6554.9|6524.8|6522|5161
1618931700000|2021-04-20 15:15:00|6554.1|6551.3|6539.2|6536.4|6562|6559.2|6535.8|6533|3346
1618932000000|2021-04-20 15:20:00|6539.4|6536.6|6532.7|6529.9|6541.6|6538.8|6527.1|6524.3|3263
1618932300000|2021-04-20 15:25:00|6532.9|6530.1|6529|6526.2|6545.6|6542.8|6518.4|6515.6|7853
1618932600000|2021-04-20 15:30:00|6528.6|6525.8|6549.4|6546.6|6556.5|6553.7|6526.1|6523.3|4608
1618932900000|2021-04-20 15:35:00|6549.8|6547|6559.3|6556.5|6561.9|6559.1|6544.9|6542.1|3586
1618933200000|2021-04-20 15:40:00|6560.3|6557.5|6590|6587.2|6596.9|6594.1|6558.3|6555.5|6291
1618933500000|2021-04-20 15:45:00|6589.9|6587.1|6586.2|6583.4|6595.5|6592.7|6572.9|6570.1|2311
1618933800000|2021-04-20 15:50:00|6586.6|6583.8|6590|6587.2|6592.4|6589.6|6580.6|6577.8|749
1618934100000|2021-04-20 15:55:00|6589.5|6586.7|6590.1|6587.3|6591.9|6589.1|6583.5|6580.7|889
1618934400000|2021-04-20 16:00:00|6590|6587.2|6584.4|6581.6|6597.1|6594.3|6583.9|6581.1|1843
1618934700000|2021-04-20 16:05:00|6584.7|6581.9|6571.7|6568.9|6589.2|6586.4|6569.9|6567.1|2373
1618935000000|2021-04-20 16:10:00|6571.4|6568.6|6591.3|6588.5|6592.3|6589.5|6570.2|6567.4|1567
1618935300000|2021-04-20 16:15:00|6591.2|6588.4|6598|6595.2|6602|6599.2|6586.2|6583.4|1598
1618935600000|2021-04-20 16:20:00|6598.1|6595.3|6601.8|6599|6607.5|6604.7|6598.1|6595.3|2626
1618935900000|2021-04-20 16:25:00|6603.2|6600.4|6597.2|6594.4|6609.2|6606.4|6594.8|6592|786
1618936200000|2021-04-20 16:30:00|6597|6594.2|6588.8|6586|6601.3|6598.5|6586.5|6583.7|815
1618936500000|2021-04-20 16:35:00|6589.2|6586.4|6589|6586.2|6595.2|6592.4|6584.8|6582|481
1618936800000|2021-04-20 16:40:00|6589.2|6586.4|6587.2|6584.4|6595.7|6592.9|6582|6579.2|631
1618937100000|2021-04-20 16:45:00|6587.7|6584.9|6582.2|6579.4|6587.7|6584.9|6578.7|6575.9|889
1618937400000|2021-04-20 16:50:00|6582.7|6579.9|6578.2|6575.4|6584.2|6581.4|6577.2|6574.4|573
1618937700000|2021-04-20 16:55:00|6578.1|6575.3|6590|6587.2|6594.3|6591.5|6578.1|6575.3|819
1618938000000|2021-04-20 17:00:00|6589.5|6586.7|6587.8|6585|6596.8|6594|6587.8|6585|601
1618938300000|2021-04-20 17:05:00|6588.1|6585.3|6593.1|6590.3|6597.8|6595|6586.1|6583.3|683
1618938600000|2021-04-20 17:10:00|6592.8|6590|6606.4|6603.6|6609.4|6606.1|6592.1|6589.3|1180
1618938900000|2021-04-20 17:15:00|6606.3|6603.5|6599.2|6596.4|6610|6607.2|6595.5|6592.7|1006
1618939200000|2021-04-20 17:20:00|6599.4|6596.6|6596.2|6593.4|6603.1|6600.3|6594.1|6591.3|677
1618939500000|2021-04-20 17:25:00|6596.6|6593.8|6587.8|6585|6597.6|6594.8|6581.6|6578.8|1619
1618939800000|2021-04-20 17:30:00|6587.5|6584.7|6596.9|6594.1|6600.5|6597.7|6586.8|6584|940
1618940100000|2021-04-20 17:35:00|6597.2|6594.4|6597.9|6595.1|6599.1|6596.3|6594.7|6591.9|494
1618940400000|2021-04-20 17:40:00|6597.6|6594.8|6595.6|6592.8|6597.7|6594.9|6587.4|6584.6|566
1618940700000|2021-04-20 17:45:00|6595.4|6592.6|6601.7|6598.9|6603.1|6600.3|6593.7|6590.9|401
1618941000000|2021-04-20 17:50:00|6602.1|6599.3|6593.6|6590.8|6602.3|6599.5|6590.6|6587.8|745
1618941300000|2021-04-20 17:55:00|6593.2|6590.4|6596.5|6593.7|6599.7|6596.9|6593.1|6590.3|741
1618941600000|2021-04-20 18:00:00|6597.2|6594.4|6598.3|6595.5|6605.7|6602.9|6593.2|6590.4|694
1618941900000|2021-04-20 18:05:00|6597.8|6595|6596.9|6594.1|6599|6596.2|6594.5|6591.7|1137
1618942200000|2021-04-20 18:10:00|6597.3|6594.5|6592.3|6589.5|6597.4|6594.6|6588.7|6585.9|876
1618942500000|2021-04-20 18:15:00|6592|6589.2|6604.8|6602|6607.3|6604.5|6591.3|6588.5|2101
1618942800000|2021-04-20 18:20:00|6604.7|6601.9|6597.8|6595|6608.8|6606|6593.3|6590.5|1125
1618943100000|2021-04-20 18:25:00|6597.4|6594.6|6616.3|6613.5|6616.3|6613.5|6589.9|6587.1|6430
1618943400000|2021-04-20 18:30:00|6616.8|6614|6599.1|6596.3|6617.3|6614.5|6598.6|6595.8|2636
1618943700000|2021-04-20 18:35:00|6599.3|6596.5|6597.6|6594.8|6602.8|6600|6597.1|6594.3|1130
1618944000000|2021-04-20 18:40:00|6597.3|6594.5|6599.8|6597|6602.3|6599.5|6596.1|6593.3|1195
1618944300000|2021-04-20 18:45:00|6599.6|6596.8|6602.3|6599.5|6603.9|6601.1|6598.3|6595.5|557
1618944600000|2021-04-20 18:50:00|6603.9|6601.1|6603.6|6600.8|6607.2|6604.4|6603.2|6600.4|184
1618944900000|2021-04-20 18:55:00|6602.5|6599.7|6604.4|6601.6|6604.4|6601.6|6602.2|6599.4|268
1618945200000|2021-04-20 19:00:00|6605.2|6602.4|6604.2|6601.4|6607.9|6605.1|6602.4|6599.6|396
1618945500000|2021-04-20 19:05:00|6603.4|6600.6|6604.6|6601.8|6604.6|6601.8|6602.6|6599.8|299
1618945800000|2021-04-20 19:10:00|6604.4|6601.6|6604.6|6601.8|6604.6|6601.8|6602.6|6599.8|162
1618946100000|2021-04-20 19:15:00|6604.2|6601.4|6604.2|6601.4|6604.6|6601.8|6602.6|6599.8|301
1618946400000|2021-04-20 19:20:00|6602.8|6600|6604.2|6601.4|6607.2|6604.4|6602.2|6599.4|603
1618946700000|2021-04-20 19:25:00|6604.3|6601.5|6606.1|6603.3|6606.6|6603.8|6604.2|6601.4|203
1618947000000|2021-04-20 19:30:00|6605.7|6602.9|6603.2|6600.4|6605.7|6602.9|6601.8|6599|195
1618947300000|2021-04-20 19:35:00|6603.9|6601.1|6601.2|6598.4|6604.2|6601.4|6599.7|6596.9|152
1618947600000|2021-04-20 19:40:00|6602.2|6599.4|6602.7|6599.9|6604|6601.2|6600.8|6598|161
1618947900000|2021-04-20 19:45:00|6603|6600.2|6603.7|6600.9|6604.2|6601.4|6602.2|6599.4|86
1618948200000|2021-04-20 19:50:00|6603.5|6600.7|6601.3|6598.5|6604.8|6602|6601.2|6598.4|259
1618948500000|2021-04-20 19:55:00|6601.4|6598.6|6603.6|6600.8|6604.8|6602|6601.4|6598.6|142
1618948800000|2021-04-20 20:00:00|6603.1|6600.3|6603.3|6600.5|6604.1|6601.3|6600.3|6597.5|82
1618949100000|2021-04-20 20:05:00|6602.9|6600.1|6603.1|6600.3|6605.3|6602.5|6602.8|6600|188
1618949400000|2021-04-20 20:10:00|6602.8|6600|6600.1|6597.3|6604.1|6601.3|6599.1|6596.3|218
1618949700000|2021-04-20 20:15:00|6600.5|6597.7|6602.1|6599.3|6604.1|6601.3|6600.1|6597.3|230
1618950000000|2021-04-20 20:20:00|6602.2|6599.4|6603.5|6600.7|6603.5|6600.7|6602.1|6599.3|72
1618950300000|2021-04-20 20:25:00|6603|6600.2|6602.7|6598.7|6603.1|6600.3|6601.2|6597.7|130
1618950600000|2021-04-20 20:30:00|6605.6|6595.6|6585.7|6581.7|6605.6|6595.7|6582.6|6575.2|429
1618950900000|2021-04-20 20:35:00|6586.1|6582.1|6581.2|6578.4|6589.1|6586.3|6579.7|6573.8|251
1618951200000|2021-04-20 20:40:00|6581.8|6577.8|6582.6|6579.8|6586.7|6581.4|6580.7|6573.8|43
1618951500000|2021-04-20 20:45:00|6582.8|6580|6587.6|6584.8|6590.7|6586.8|6580.6|6574.7|127
1618951800000|2021-04-20 20:50:00|6587.9|6585.1|6581.1|6578.3|6590.6|6587.8|6581.1|6578.3|30
1618952100000|2021-04-20 20:55:00|6581.6|6578.8|6585.3|6581.3|6589.5|6582|6580.6|6577.7|39
1618952400000|2021-04-20 21:00:00|6585.7|6581.7|6584|6574|6589.7|6581.7|6581.5|6574|12
1618952700000|2021-04-20 21:05:00|6583.9|6573.9|6576|6572|6583.9|6576.1|6575.5|6570.6|25
1618953000000|2021-04-20 21:10:00|6575.3|6571.3|6580.1|6570.1|6582.6|6574|6575.3|6568|32
1618953300000|2021-04-20 21:15:00|6577.6|6573.6|6579.6|6575.6|6583.6|6576.6|6577.6|6572.6|0
1618953600000|2021-04-20 21:20:00|6580.4|6576.4|6583.6|6573.6|6583.6|6576.6|6579.6|6572.6|1
1618954800000|2021-04-20 21:40:00|6583.5|6573.5|6583.6|6573.6|6583.6|6573.6|6583.1|6573.1|7
1618955100000|2021-04-20 21:45:00|6583.5|6573.5|6586.1|6576.1|6586.1|6576.6|6580.6|6572.6|1
1618955400000|2021-04-20 21:50:00|6586.2|6576.2|6586.1|6576.1|6587.6|6577.6|6585.1|6575.1|1
1618955700000|2021-04-20 21:55:00|6586.5|6576.5|6588.6|6578.6|6590.1|6583.1|6583.6|6576.5|21
1618963200000|2021-04-21 00:00:00|6582.4|6578.4|6581.8|6579|6584.1|6581.3|6576.3|6572.7|108
1618963500000|2021-04-21 00:05:00|6581.9|6579.1|6583.3|6580.5|6589|6583.5|6575.8|6573|72
1618963800000|2021-04-21 00:10:00|6583.1|6580.3|6579.3|6576.5|6585.4|6582.1|6578.6|6575.4|64
1618964100000|2021-04-21 00:15:00|6578.8|6576|6578.9|6576.1|6583.3|6580.5|6578.3|6575.4|50
1618964400000|2021-04-21 00:20:00|6578.6|6575.8|6572.2|6569.4|6580.3|6577.5|6569.7|6566.9|47
1618964700000|2021-04-21 00:25:00|6572.7|6569.9|6572.7|6569.9|6577.2|6574.4|6570.6|6567.8|16
1618965000000|2021-04-21 00:30:00|6573.8|6571|6575.6|6572.8|6576.3|6573.1|6571.7|6568.9|165
1618965300000|2021-04-21 00:35:00|6574.2|6571.4|6579.6|6576.8|6579.6|6576.8|6574.2|6571.3|5
1618965600000|2021-04-21 00:40:00|6580.1|6577.3|6584.6|6581.8|6586.6|6583.8|6578.6|6575.8|83
1618965900000|2021-04-21 00:45:00|6584.8|6582|6593.8|6591|6593.8|6591|6584.8|6582|191
1618966200000|2021-04-21 00:50:00|6593.3|6590.5|6594.2|6591.4|6596.7|6593.9|6591.8|6588.9|176
1618966500000|2021-04-21 00:55:00|6593.8|6591|6595.2|6592.4|6596.7|6593.9|6592.8|6590|100
1618966800000|2021-04-21 01:00:00|6595.6|6592.8|6593.7|6590.9|6601.7|6598.9|6592.7|6589.9|213
1618967100000|2021-04-21 01:05:00|6593.6|6590.8|6583.9|6581.1|6594.2|6591.4|6583.8|6581|236
1618967400000|2021-04-21 01:10:00|6584.3|6581.5|6582.8|6580|6585.2|6582.4|6579.2|6576.4|151
1618967700000|2021-04-21 01:15:00|6582.7|6579.9|6581.5|6578.7|6583.2|6580.4|6576.7|6573.9|134
1618968000000|2021-04-21 01:20:00|6581.7|6578.9|6593.7|6590.9|6594.2|6591.4|6581.7|6578.9|197
1618968300000|2021-04-21 01:25:00|6592.7|6589.9|6585.1|6582.3|6592.7|6589.9|6585.1|6582.3|9
1618968600000|2021-04-21 01:30:00|6584.9|6582.1|6591.1|6588.3|6592.6|6589.8|6580.8|6578|72
1618968900000|2021-04-21 01:35:00|6591.5|6588.7|6587.5|6584.7|6592.5|6589.7|6584.1|6581.3|86
1618969200000|2021-04-21 01:40:00|6587.6|6584.8|6580.5|6577.7|6588.1|6585.3|6577.4|6574.6|140
1618969500000|2021-04-21 01:45:00|6579|6576.2|6585.1|6582.3|6586.7|6583.9|6574.1|6571.3|308
1618969800000|2021-04-21 01:50:00|6584.7|6581.9|6577.7|6574.9|6586.5|6583.7|6576.1|6573.3|113
1618970100000|2021-04-21 01:55:00|6578|6575.2|6559.6|6556.8|6578|6575.2|6554.6|6551.8|767
1618970400000|2021-04-21 02:00:00|6559.5|6556.7|6555.5|6552.7|6559.6|6556.8|6553.2|6550.4|362
1618970700000|2021-04-21 02:05:00|6555.1|6552.3|6540.1|6537.3|6556.7|6553.9|6539.1|6536.3|499
1618971000000|2021-04-21 02:10:00|6540.2|6537.4|6554.1|6551.3|6555.1|6552.3|6539.6|6536.8|188
1618971300000|2021-04-21 02:15:00|6553.6|6550.8|6552.7|6549.9|6557.1|6554.3|6549.1|6546.3|54
1618971600000|2021-04-21 02:20:00|6552.8|6550|6546.1|6543.3|6554.6|6551.8|6543.6|6540.8|432
1618971900000|2021-04-21 02:25:00|6545.7|6542.9|6548.1|6545.3|6549.1|6546.3|6545.4|6542.2|24
1618972200000|2021-04-21 02:30:00|6548.2|6545.4|6555|6552.2|6556.7|6553.9|6547.4|6544.6|184
1618972500000|2021-04-21 02:35:00|6555.5|6552.7|6560.2|6557.4|6562.8|6559.9|6554|6551.2|166
1618972800000|2021-04-21 02:40:00|6560.3|6557.5|6557.9|6555.1|6561.7|6558.9|6555.8|6553|73
1618973100000|2021-04-21 02:45:00|6558.3|6555.5|6562.8|6560|6562.8|6560|6557.7|6554.9|26
1618973400000|2021-04-21 02:50:00|6562.9|6560.1|6565.4|6562.6|6566.8|6564|6560.9|6558.1|115
1618973700000|2021-04-21 02:55:00|6565.8|6563|6560.6|6557.8|6565.9|6563.1|6560.6|6557.8|69
1618974000000|2021-04-21 03:00:00|6561.6|6558.8|6565.1|6562.3|6567.3|6564.5|6560.6|6557.8|21
1618974300000|2021-04-21 03:05:00|6564.6|6561.8|6566.8|6564|6567.3|6564.5|6562.3|6559.5|15
1618974600000|2021-04-21 03:10:00|6566.9|6564.1|6572.9|6570.1|6573.7|6570.9|6566.9|6564.1|88
1618974900000|2021-04-21 03:15:00|6573.5|6570.7|6566.2|6563.4|6574.9|6572.1|6564.7|6561.9|168
1618975200000|2021-04-21 03:20:00|6566.7|6563.9|6569.2|6566.4|6571.6|6568.8|6563.7|6560.9|128
1618975500000|2021-04-21 03:25:00|6570.1|6567.3|6560.6|6557.8|6570.4|6567.6|6560|6557.2|88
1618975800000|2021-04-21 03:30:00|6560.2|6557.4|6566.8|6564|6568.2|6565.4|6560.2|6557.4|46
1618976100000|2021-04-21 03:35:00|6567.3|6563.3|6565.7|6562.9|6567.7|6564.4|6562.3|6559.5|33
1618976400000|2021-04-21 03:40:00|6565.8|6563|6565.8|6563|6566.3|6563.5|6562.7|6559.9|46
1618976700000|2021-04-21 03:45:00|6565.7|6562.9|6562.3|6559.5|6566.3|6563.5|6559.7|6556.9|78
1618977000000|2021-04-21 03:50:00|6561.8|6559|6562.6|6559.8|6563.7|6560.9|6560.3|6557.5|28
1618977300000|2021-04-21 03:55:00|6562.1|6559.3|6559.3|6556.5|6562.1|6559.3|6558.3|6555.5|8
1618977600000|2021-04-21 04:00:00|6561.7|6558.9|6565.5|6562.7|6565.8|6563|6560.7|6557.9|80
1618977900000|2021-04-21 04:05:00|6565.2|6562.4|6563.8|6561|6567.8|6565|6563.2|6560.4|33
1618978200000|2021-04-21 04:10:00|6563.7|6560.9|6563.2|6560.4|6564.7|6561.9|6560.7|6557.9|8
1618978500000|2021-04-21 04:15:00|6562.7|6559.9|6563.1|6560.3|6563.6|6560.8|6561.1|6558.3|30
1618978800000|2021-04-21 04:20:00|6562.6|6559.8|6560.1|6557.3|6562.8|6560|6559.1|6556.3|58
1618979100000|2021-04-21 04:25:00|6560.3|6557.5|6560.6|6557.8|6562.1|6559.3|6559.6|6556.8|10
1618979400000|2021-04-21 04:30:00|6560.5|6557.7|6562.1|6559.3|6564.6|6561.8|6559.8|6557|49
1618979700000|2021-04-21 04:35:00|6562.6|6559.8|6554.6|6551.8|6563.6|6560.8|6554.2|6551.4|90
1618980000000|2021-04-21 04:40:00|6554.7|6551.9|6558.2|6555.4|6559.1|6556.3|6553.7|6550.9|34
1618980300000|2021-04-21 04:45:00|6558.6|6555.8|6560.7|6557.9|6560.7|6557.9|6557.6|6554.8|70
1618980600000|2021-04-21 04:50:00|6560.6|6557.8|6558.7|6555.9|6561.2|6558.4|6558.7|6555.9|24
1618980900000|2021-04-21 04:55:00|6558.6|6555.8|6561.1|6558.3|6562.2|6559.4|6557.7|6554.9|58
1618981200000|2021-04-21 05:00:00|6560.7|6557.9|6560.7|6557.9|6562.2|6559.4|6556.6|6553.8|39
1618981500000|2021-04-21 05:05:00|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6558.2|6555.4|24
1618981800000|2021-04-21 05:10:00|6560.6|6557.8|6560.2|6557.4|6561.7|6558.9|6558.6|6555.8|34
1618982100000|2021-04-21 05:15:00|6559.7|6556.9|6563.7|6560.9|6565.1|6562.3|6558.7|6555.9|76
1618982400000|2021-04-21 05:20:00|6564.1|6561.3|6565.5|6562.7|6567.2|6564.4|6562.8|6560|39
1618982700000|2021-04-21 05:25:00|6565.7|6562.9|6569.5|6566.7|6570.5|6567.7|6563.7|6560.9|64
1618983000000|2021-04-21 05:30:00|6569.2|6566.4|6567.7|6564.9|6573.5|6570.7|6567.2|6564.4|148
1618983300000|2021-04-21 05:35:00|6567.5|6564.7|6567.7|6564.9|6571.2|6568.4|6565.2|6562.4|129
1618983600000|2021-04-21 05:40:00|6568|6565.2|6567.6|6564.8|6570.7|6567.9|6564.6|6561.8|100
1618983900000|2021-04-21 05:45:00|6567.8|6565|6563.1|6560.3|6568.1|6565.3|6562.8|6560|145
1618984200000|2021-04-21 05:50:00|6562.5|6559.7|6562.3|6559.5|6563.8|6561|6561.3|6558.5|63
1618984500000|2021-04-21 05:55:00|6562.8|6560|6561.7|6558.9|6563.8|6561|6560.6|6557.8|118
1618984800000|2021-04-21 06:00:00|6562.2|6559.4|6566.5|6563.7|6566.6|6563.8|6555.1|6552.3|573
1618985100000|2021-04-21 06:05:00|6566|6563.2|6571.5|6568.7|6572.5|6569.7|6566|6563.2|159
1618985400000|2021-04-21 06:10:00|6571.1|6568.3|6571.5|6568.7|6575.1|6572.3|6569.8|6567|161
1618985700000|2021-04-21 06:15:00|6571.6|6568.8|6571.5|6568.7|6573.8|6571|6569.5|6566.7|232
1618986000000|2021-04-21 06:20:00|6571.2|6568.4|6569.6|6566.8|6572.1|6569.3|6569.5|6566.7|60
1618986300000|2021-04-21 06:25:00|6570.1|6567.3|6568.6|6565.8|6570.5|6567.7|6563.3|6560.5|176
1618986600000|2021-04-21 06:30:00|6569.6|6566.8|6572.9|6570.1|6574.8|6572|6568.9|6566.1|281
1618986900000|2021-04-21 06:35:00|6572.8|6570|6573.6|6570.8|6574.4|6571.6|6567.9|6565.1|183
1618987200000|2021-04-21 06:40:00|6573.9|6571.1|6578.9|6576.1|6581.8|6579|6572.4|6569.6|397
1618987500000|2021-04-21 06:45:00|6579.4|6576.6|6581.3|6578.5|6581.4|6578.6|6578.8|6576|74
1618987800000|2021-04-21 06:50:00|6580.8|6578|6577|6574.2|6580.8|6578|6574.8|6572|332
1618988100000|2021-04-21 06:55:00|6577.4|6574.6|6579.9|6577.1|6585.4|6582.6|6576.9|6570.8|321
1618988400000|2021-04-21 07:00:00|6580|6577.2|6588.4|6585.6|6589.9|6587.1|6579.5|6576.7|348
1618988700000|2021-04-21 07:05:00|6588.9|6586.1|6595|6592.2|6597.4|6594.6|6584.4|6581.6|804
1618989000000|2021-04-21 07:10:00|6594.6|6591.8|6589.2|6586.4|6596.9|6594.1|6587.9|6585.1|323
1618989300000|2021-04-21 07:15:00|6589.4|6586.6|6596.9|6594.1|6599|6596.2|6589.4|6586.6|433
1618989600000|2021-04-21 07:20:00|6596.5|6593.7|6592.9|6590.1|6600.2|6597.4|6592|6589.2|454
1618989900000|2021-04-21 07:25:00|6593.1|6590.3|6592.1|6589.3|6593.1|6590.3|6584.2|6581.4|350
1618990200000|2021-04-21 07:30:00|6592.5|6589.7|6596.6|6593.8|6599.6|6596.8|6592|6589.2|315
1618990500000|2021-04-21 07:35:00|6597|6594.2|6585.5|6582.7|6597.6|6594.8|6579.8|6577|901
1618990800000|2021-04-21 07:40:00|6585.8|6583|6592.8|6590|6594.2|6591.4|6582.3|6579.5|407
1618991100000|2021-04-21 07:45:00|6593|6590.2|6597.3|6594.5|6599.3|6596.5|6592.8|6590|226
1618991400000|2021-04-21 07:50:00|6597.2|6594.4|6599.8|6597|6600.3|6597.5|6591.3|6588.5|237
1618991700000|2021-04-21 07:55:00|6599.4|6596.6|6596.3|6593.5|6603.4|6600.6|6595.8|6593|425
1618992000000|2021-04-21 08:00:00|6596.8|6594|6594.2|6591.4|6598.3|6595.5|6589.3|6586.5|479
1618992300000|2021-04-21 08:05:00|6594.8|6592|6585.3|6582.5|6598.8|6596|6584.7|6581.9|1120
1618992600000|2021-04-21 08:10:00|6585.2|6582.4|6589.8|6587|6593.3|6590.5|6580.3|6577.5|623
1618992900000|2021-04-21 08:15:00|6590.3|6587.5|6577.3|6574.5|6592.2|6589.4|6574.7|6571.9|1261
1618993200000|2021-04-21 08:20:00|6577.6|6574.8|6564|6561.2|6578.3|6575.5|6562|6559.2|3070
1618993500000|2021-04-21 08:25:00|6563.5|6560.7|6561.9|6559.1|6572.6|6569.8|6557.3|6554.5|5651
1618993800000|2021-04-21 08:30:00|6562.3|6559.5|6565.9|6563.1|6575.9|6573.1|6559.9|6557.1|3265
1618994100000|2021-04-21 08:35:00|6565.8|6563|6559.1|6556.3|6565.9|6563.1|6552|6549.2|1396
1618994400000|2021-04-21 08:40:00|6559.2|6556.4|6555.2|6552.4|6562.2|6559.4|6552.9|6550.1|540
1618994700000|2021-04-21 08:45:00|6555.1|6552.3|6544.1|6541.3|6559.7|6556.9|6539.2|6536.4|1398
1618995000000|2021-04-21 08:50:00|6544.2|6541.4|6558.7|6555.9|6564.2|6561.4|6544.2|6541.4|805
1618995300000|2021-04-21 08:55:00|6558.3|6555.5|6557.2|6554.4|6562.2|6559.4|6548.7|6545.9|767
1618995600000|2021-04-21 09:00:00|6557.5|6554.7|6552.5|6549.7|6562.2|6559.4|6542.5|6539.7|677
1618995900000|2021-04-21 09:05:00|6552.3|6549.5|6535.4|6532.6|6553|6550.2|6535.3|6532.5|737
1618996200000|2021-04-21 09:10:00|6535.6|6532.8|6542.9|6540.1|6549.1|6546.3|6535.6|6532.8|1151
1618996500000|2021-04-21 09:15:00|6542.8|6540|6538.8|6536|6543.4|6540.6|6535.9|6533.1|677
1618996800000|2021-04-21 09:20:00|6538.9|6536.1|6546.8|6544|6548.9|6546.1|6535.3|6532.5|1080
1618997100000|2021-04-21 09:25:00|6546.9|6544.1|6537.9|6535.1|6546.9|6544.1|6535.3|6532.5|982
1618997400000|2021-04-21 09:30:00|6538.3|6535.5|6532.2|6529.4|6539.3|6536.5|6530.3|6527.5|1140
1618997700000|2021-04-21 09:35:00|6531.8|6529|6517.6|6514.8|6534.7|6531.9|6506.8|6504|4322
1618998000000|2021-04-21 09:40:00|6517.5|6514.7|6522.1|6519.3|6522.8|6520|6510.1|6507.3|1089
1618998300000|2021-04-21 09:45:00|6522|6519.2|6525.4|6522.6|6530.4|6527.6|6518.5|6515.7|2232
1618998600000|2021-04-21 09:50:00|6525.5|6522.7|6523.4|6520.6|6531.5|6528.7|6523.4|6520.6|662
1618998900000|2021-04-21 09:55:00|6524.2|6521.4|6532.6|6529.8|6535.9|6533.1|6519.4|6516.6|1386
1618999200000|2021-04-21 10:00:00|6532.5|6529.7|6538.4|6535.6|6539|6536.2|6526|6523.2|1601
1618999500000|2021-04-21 10:05:00|6539.6|6536.4|6549.6|6546.8|6554.6|6551.8|6537.7|6534.9|1284
1618999800000|2021-04-21 10:10:00|6549.9|6547.1|6546|6543.2|6551.6|6548.8|6545.1|6542.3|530
1619000100000|2021-04-21 10:15:00|6545.6|6542.8|6542.8|6540|6548|6545.2|6540.7|6537.9|374
1619000400000|2021-04-21 10:20:00|6542.3|6539.5|6539.2|6536.4|6546|6543.2|6537.7|6534.9|366
1619000700000|2021-04-21 10:25:00|6538.8|6536|6542.8|6540|6547.3|6544.5|6538.7|6535.9|419
1619001000000|2021-04-21 10:30:00|6542.7|6539.9|6546.3|6543.5|6550.3|6547.5|6542.3|6539.5|281
1619001300000|2021-04-21 10:35:00|6545.8|6543|6545.3|6542.5|6547.3|6544.5|6540.2|6537.4|1300
1619001600000|2021-04-21 10:40:00|6545.7|6542.9|6551.2|6548.4|6553.3|6550.5|6541.1|6538.3|432
1619001900000|2021-04-21 10:45:00|6551.3|6548.5|6550.7|6547.9|6552.7|6549.9|6549.7|6546.9|254
1619002200000|2021-04-21 10:50:00|6550.5|6547.7|6532.9|6530.1|6551.9|6549.1|6532.9|6530.1|758
1619002500000|2021-04-21 10:55:00|6532.5|6529.7|6535|6532.2|6539|6536.2|6524.9|6522.1|631
1619002800000|2021-04-21 11:00:00|6535.2|6532.4|6531|6528.2|6539.2|6536.4|6531|6528.2|157
1619003100000|2021-04-21 11:05:00|6531.4|6528.6|6529.9|6527.1|6533.5|6530.7|6520.1|6517.3|415
1619003400000|2021-04-21 11:10:00|6529.5|6526.7|6532.9|6530.1|6534|6531.2|6527.9|6525.1|344
1619003700000|2021-04-21 11:15:00|6532.5|6529.7|6526.5|6523.7|6532.5|6529.7|6522.4|6519.6|892
1619004000000|2021-04-21 11:20:00|6526.1|6523.3|6526.4|6523.6|6528|6525.2|6522.4|6519.6|1083
1619004300000|2021-04-21 11:25:00|6526.5|6523.7|6526.7|6523.9|6529.7|6526.9|6522.1|6519.3|697
1619004600000|2021-04-21 11:30:00|6527.7|6524.9|6524.7|6521.9|6529.7|6526.9|6522.1|6519.3|567
1619004900000|2021-04-21 11:35:00|6526.7|6523.9|6525.8|6523|6528.7|6525.9|6524.7|6521.9|232
1619005200000|2021-04-21 11:40:00|6526|6523.2|6524.8|6522|6528.7|6525.9|6519.7|6516.9|258
1619005500000|2021-04-21 11:45:00|6525.3|6522.5|6513.7|6510.9|6531.3|6528.5|6510.7|6507.9|298
1619005800000|2021-04-21 11:50:00|6513.8|6511|6519.6|6516.8|6520.2|6517.4|6513.6|6510.8|439
1619006100000|2021-04-21 11:55:00|6519.2|6516.4|6508.3|6505.5|6521.3|6518.5|6507.7|6504.9|1124
1619006400000|2021-04-21 12:00:00|6508.6|6505.8|6513.3|6510.5|6517.3|6514.5|6505.7|6502.9|1519
1619006700000|2021-04-21 12:05:00|6513.7|6510.9|6507.8|6505|6515.3|6512.5|6506.9|6504.1|653
1619007000000|2021-04-21 12:10:00|6507.7|6504.9|6476.2|6473.4|6511.8|6509|6465.7|6462.9|4394
1619007300000|2021-04-21 12:15:00|6476|6473.2|6490.8|6488|6492.8|6490|6473|6470.2|2813
1619007600000|2021-04-21 12:20:00|6490.3|6487.5|6490.9|6488.1|6493.2|6490.4|6486.2|6483.4|974
1619007900000|2021-04-21 12:25:00|6490.8|6488|6484.7|6481.9|6491.9|6489.1|6483.2|6480.4|1838
1619008200000|2021-04-21 12:30:00|6484.8|6482|6464.9|6462.1|6484.8|6482|6462.9|6460.1|2906
1619008500000|2021-04-21 12:35:00|6465.1|6462.3|6471.8|6469|6475.4|6472.6|6460.1|6457.3|2637
1619008800000|2021-04-21 12:40:00|6471|6468.2|6485|6482.2|6485.9|6483.1|6467.4|6464.6|1446
1619009100000|2021-04-21 12:45:00|6484.9|6482.1|6495.2|6492.4|6496.9|6494.1|6483.8|6481|1535
1619009400000|2021-04-21 12:50:00|6494.9|6492.1|6484.9|6482.1|6497.2|6494.4|6483.7|6480.9|721
1619009700000|2021-04-21 12:55:00|6485|6482.2|6488.2|6485.4|6491.9|6489.1|6482.9|6480.1|1065
1619010000000|2021-04-21 13:00:00|6487.9|6485.1|6471.5|6468.7|6492|6489.2|6458.5|6455.7|2334
1619010300000|2021-04-21 13:05:00|6471.8|6469|6457.8|6455|6475.5|6472.7|6454.8|6452|2561
1619010600000|2021-04-21 13:10:00|6458|6455.2|6453|6450.2|6459.2|6456.4|6450.5|6447.7|2455
1619010900000|2021-04-21 13:15:00|6452|6449.2|6464.1|6461.3|6465.1|6462.3|6450.5|6447.7|1840
1619011200000|2021-04-21 13:20:00|6463.8|6461|6474.2|6471.4|6476.1|6473.3|6457.5|6454.7|1651
1619011500000|2021-04-21 13:25:00|6474.1|6471.3|6479.1|6476.3|6482.1|6479.3|6472.1|6469.3|1032
1619011800000|2021-04-21 13:30:00|6478.4|6475.6|6494.3|6491.5|6495.3|6492.5|6473.2|6470.4|2324
1619012100000|2021-04-21 13:35:00|6494.5|6491.7|6498.7|6495.9|6506.4|6503.6|6492.9|6490.1|1971
1619012400000|2021-04-21 13:40:00|6499.2|6496.4|6505.9|6503.1|6514.7|6511.9|6494.7|6491.9|2307
1619012700000|2021-04-21 13:45:00|6506.7|6503.9|6526.4|6523.6|6526.9|6524.1|6506|6503.2|2610
1619013000000|2021-04-21 13:50:00|6526.5|6523.7|6530.3|6527.5|6534.9|6532.1|6523.6|6520.8|2797
1619013300000|2021-04-21 13:55:00|6529.9|6527.1|6520.3|6517.5|6533.9|6531.1|6518.9|6516.1|1594
1619013600000|2021-04-21 14:00:00|6519.8|6517|6538.9|6536.1|6543.5|6540.7|6519.1|6516.3|2668
1619013900000|2021-04-21 14:05:00|6538.8|6536|6546.2|6543.4|6549.2|6546.4|6535.3|6532.5|1723
1619014200000|2021-04-21 14:10:00|6545.9|6543.1|6536.9|6534.1|6549|6546.2|6536|6533.2|1494
1619014500000|2021-04-21 14:15:00|6536.5|6533.7|6540.9|6538.1|6545.1|6542.3|6529.9|6527.1|1491
1619014800000|2021-04-21 14:20:00|6540.5|6537.7|6541.5|6538.7|6549.1|6546.3|6538.5|6535.7|1351
1619015100000|2021-04-21 14:25:00|6541.8|6539|6536.2|6526.2|6545.1|6542.3|6526|6523.2|2243
1619015400000|2021-04-21 14:30:00|6536.3|6526.3|6536|6533.2|6561.1|6558.3|6522|6516.2|4344
1619015700000|2021-04-21 14:35:00|6536.3|6533.5|6560.6|6557.8|6567.9|6565.1|6536.3|6533.5|2884
1619016000000|2021-04-21 14:40:00|6561.3|6558.5|6566.3|6563.5|6569.4|6566.6|6553.4|6550.6|1589
1619016300000|2021-04-21 14:45:00|6566.6|6563.8|6571.6|6568.8|6573.1|6570.3|6562.7|6559.9|2126
1619016600000|2021-04-21 14:50:00|6571.2|6568.4|6574.8|6572|6581.4|6578.6|6570.6|6567.8|1795
1619016900000|2021-04-21 14:55:00|6574.4|6571.6|6571.4|6568.6|6579|6576.2|6565.4|6562.6|1013
1619017200000|2021-04-21 15:00:00|6571|6568.2|6559.4|6556.6|6572.4|6569.6|6557|6554.2|1301
1619017500000|2021-04-21 15:05:00|6559.5|6556.7|6560.9|6558.1|6567.4|6564.6|6555.4|6552.6|1185
1619017800000|2021-04-21 15:10:00|6561.3|6558.5|6543.4|6540.6|6563.9|6561.1|6543.4|6540.6|1501
1619018100000|2021-04-21 15:15:00|6543.8|6541|6543.3|6540.5|6554|6551.2|6541.8|6539|960
1619018400000|2021-04-21 15:20:00|6543.4|6540.6|6533.8|6531|6551.9|6549.1|6528.8|6526|1554
1619018700000|2021-04-21 15:25:00|6534.3|6531.5|6534.9|6532.1|6549.2|6546.4|6530|6527.2|6003
1619019000000|2021-04-21 15:30:00|6534.5|6531.7|6551.4|6548.6|6552.9|6550.1|6534.2|6531.4|3676
1619019300000|2021-04-21 15:35:00|6551.2|6548.4|6537.8|6535|6551.4|6548.6|6536.8|6534|817
1619019600000|2021-04-21 15:40:00|6538.6|6535.8|6536.8|6534|6542.5|6539.7|6533.6|6530.8|853
1619019900000|2021-04-21 15:45:00|6537.2|6534.4|6539.8|6537|6549.5|6546.7|6534.8|6532|879
1619020200000|2021-04-21 15:50:00|6539.7|6536.9|6537.8|6535|6549.3|6546.5|6536.2|6533.4|714
1619020500000|2021-04-21 15:55:00|6538.2|6535.4|6524.6|6521.8|6538.8|6536|6522.2|6519.4|1529
1619020800000|2021-04-21 16:00:00|6524.9|6522.1|6546.7|6543.9|6548.6|6545.8|6524.9|6522.1|1324
1619021100000|2021-04-21 16:05:00|6547.4|6544.6|6537.6|6534.8|6547.4|6544.6|6535.4|6532.6|520
1619021400000|2021-04-21 16:10:00|6537.9|6535.1|6550.5|6547.7|6553.2|6550.4|6537.9|6535.1|596
1619021700000|2021-04-21 16:15:00|6550.2|6547.4|6544.5|6541.7|6556|6553.2|6542|6539.2|439
1619022000000|2021-04-21 16:20:00|6544.7|6541.9|6542.5|6539.7|6547.5|6544.7|6538.5|6535.7|454
1619022300000|2021-04-21 16:25:00|6542.2|6539.4|6550.4|6547.6|6554.5|6551.7|6538.5|6535.7|516
1619022600000|2021-04-21 16:30:00|6550.5|6547.7|6550.4|6547.6|6555.1|6552.3|6548.9|6546.1|540
1619022900000|2021-04-21 16:35:00|6550.5|6547.7|6550.6|6547.8|6554.5|6551.7|6549.4|6546.6|648
1619023200000|2021-04-21 16:40:00|6550.7|6547.9|6545.2|6542.4|6552.6|6549.8|6542.6|6539.8|661
1619023500000|2021-04-21 16:45:00|6545.6|6542.8|6546.2|6543.4|6549.1|6546.3|6540.1|6537.3|581
1619023800000|2021-04-21 16:50:00|6546.1|6543.3|6530|6527.2|6546.4|6543.6|6530|6527.2|2817
1619024100000|2021-04-21 16:55:00|6529.9|6527.1|6538.9|6536.1|6541.7|6538.9|6526.5|6523.7|1840
1619024400000|2021-04-21 17:00:00|6539.6|6536.8|6538.6|6535.8|6541.7|6538.9|6532.2|6529.4|485
1619024700000|2021-04-21 17:05:00|6538.2|6535.4|6479.1|6476.3|6538.2|6535.4|6477|6474.2|6659
1619025000000|2021-04-21 17:10:00|6479.6|6475.6|6491.6|6488.8|6495.8|6493|6467.7|6464.9|3654
1619025300000|2021-04-21 17:15:00|6491.1|6488.3|6495|6492.2|6499.3|6496.5|6473.8|6471|1138
1619025600000|2021-04-21 17:20:00|6494.8|6492|6517.7|6514.9|6517.7|6514.9|6494.1|6491.3|1454
1619025900000|2021-04-21 17:25:00|6519.2|6516.4|6504.2|6501.4|6522.2|6519.4|6500.2|6497.4|1482
1619026200000|2021-04-21 17:30:00|6504.3|6501.5|6498.2|6495.4|6504.3|6501.5|6490.2|6487.4|786
1619026500000|2021-04-21 17:35:00|6498.9|6496.1|6492.1|6489.3|6500.1|6497.3|6482.6|6479.8|1518
1619026800000|2021-04-21 17:40:00|6491.2|6488.4|6484|6481.2|6494.6|6491.8|6476.9|6474.1|1474
1619027100000|2021-04-21 17:45:00|6483.9|6481.1|6487.2|6484.4|6488.8|6486|6481.4|6478.6|538
1619027400000|2021-04-21 17:50:00|6487|6484.2|6479.4|6476.6|6487.3|6484.5|6475.2|6472.4|902
1619027700000|2021-04-21 17:55:00|6479.8|6477|6490.1|6487.3|6493.3|6490.5|6479.2|6476.4|464
1619028000000|2021-04-21 18:00:00|6490.8|6488|6484.5|6481.7|6497.1|6494.3|6481|6478.2|842
1619028300000|2021-04-21 18:05:00|6484.9|6482.1|6478.1|6475.3|6487.9|6485.1|6473.9|6471.1|848
1619028600000|2021-04-21 18:10:00|6478|6475.2|6471|6468.2|6479.1|6476.3|6468.5|6465.7|1569
1619028900000|2021-04-21 18:15:00|6471.4|6468.6|6491.9|6489.1|6491.9|6489.1|6465.3|6462.5|2042
1619029200000|2021-04-21 18:20:00|6491.8|6489|6494.9|6492.1|6499.2|6496.4|6488.2|6485.4|1513
1619029500000|2021-04-21 18:25:00|6494.7|6491.9|6484.9|6482.1|6499.5|6496.7|6481|6478.2|5900
1619029800000|2021-04-21 18:30:00|6485.1|6482.3|6469.7|6466.9|6485.1|6482.3|6465.1|6462.3|2428
1619030100000|2021-04-21 18:35:00|6469.9|6467.1|6465.6|6462.8|6473.2|6470.4|6465|6462.2|900
1619030400000|2021-04-21 18:40:00|6465.5|6462.7|6469.2|6466.4|6469.7|6466.9|6464.2|6461.4|411
1619030700000|2021-04-21 18:45:00|6469|6466.2|6469.7|6466.9|6474.3|6471.5|6467.7|6464.9|1085
1619031000000|2021-04-21 18:50:00|6469.6|6466.8|6470.1|6467.3|6471.4|6468.6|6467.4|6464.6|513
1619031300000|2021-04-21 18:55:00|6469.7|6466.9|6467.7|6464.9|6471.3|6468.5|6465.7|6462.9|260
1619031600000|2021-04-21 19:00:00|6467.6|6464.8|6460.8|6458|6467.6|6464.8|6459.8|6457|565
1619031900000|2021-04-21 19:05:00|6460.7|6457.9|6460.8|6458|6461.2|6458.4|6458.8|6456|195
1619032200000|2021-04-21 19:10:00|6460.4|6457.6|6459.7|6456.9|6461.2|6458.4|6459.2|6456.4|149
1619032500000|2021-04-21 19:15:00|6460.2|6457.4|6461.2|6458.4|6462.7|6459.9|6459.7|6456.9|228
1619032800000|2021-04-21 19:20:00|6462.2|6459.4|6461.2|6458.4|6464.2|6461.4|6459.2|6456.4|195
1619033100000|2021-04-21 19:25:00|6461.5|6458.7|6457.1|6454.3|6462.2|6458.7|6456.8|6452.2|263
1619033400000|2021-04-21 19:30:00|6456.5|6453.7|6453.3|6450.5|6458.8|6456|6450.5|6447.7|883
1619033700000|2021-04-21 19:35:00|6452.3|6449.5|6451.9|6449.1|6455.4|6452.6|6450.3|6447.5|388
1619034000000|2021-04-21 19:40:00|6451.8|6449|6450.9|6448.1|6453.4|6450.6|6450.3|6447.5|172
1619034300000|2021-04-21 19:45:00|6451.4|6448.6|6451.7|6448.9|6453.9|6451.1|6449.6|6446.8|646
1619034600000|2021-04-21 19:50:00|6451.4|6448.6|6454.6|6451.8|6456|6453.2|6449.7|6446.9|225
1619034900000|2021-04-21 19:55:00|6455|6452.2|6455.7|6452.9|6458.2|6455.4|6451.8|6449|387
1619035200000|2021-04-21 20:00:00|6456.1|6453.3|6451.1|6448.3|6456.1|6453.3|6449.1|6446.3|276
1619035500000|2021-04-21 20:05:00|6451|6448.2|6454.1|6451.3|6455.9|6453.1|6450.1|6447.3|261
1619035800000|2021-04-21 20:10:00|6454.2|6451.4|6457.5|6454.7|6458.1|6455.3|6453.6|6450.8|46
1619036100000|2021-04-21 20:15:00|6456.6|6453.8|6457.6|6454.8|6459.8|6457|6456|6453.2|85
1619036400000|2021-04-21 20:20:00|6458.1|6455.3|6461.6|6458.8|6462.5|6459.7|6457.1|6454.3|121
1619036700000|2021-04-21 20:25:00|6461.4|6458.6|6458.6|6455.8|6461.4|6458.6|6457.9|6455.1|61
1619037000000|2021-04-21 20:30:00|6458.4|6455.6|6454.9|6452.1|6458.6|6455.8|6454.4|6451.6|331
1619037300000|2021-04-21 20:35:00|6454.7|6451.9|6455.9|6453.1|6458.3|6455.5|6454.7|6451.9|83
1619037600000|2021-04-21 20:40:00|6456.3|6453.5|6455.4|6452.6|6456.8|6454|6453.9|6451.1|79
1619037900000|2021-04-21 20:45:00|6455.3|6452.5|6451.5|6448.7|6459.4|6456.6|6450.5|6447.7|261
1619038200000|2021-04-21 20:50:00|6451.4|6448.6|6453.4|6450.6|6455.6|6452.7|6451.4|6448.6|53
1619038500000|2021-04-21 20:55:00|6453|6450.2|6457.8|6455|6462.4|6455.7|6452.4|6447.4|263
1619038800000|2021-04-21 21:00:00|6457.9|6453.9|6460.2|6450.2|6461.5|6454.7|6457.5|6449.7|2
1619039100000|2021-04-21 21:05:00|6460.3|6450.3|6459.2|6449.2|6461.8|6454.2|6456.2|6446.2|6
1619039400000|2021-04-21 21:10:00|6459.3|6449.3|6459.6|6449.6|6459.6|6449.6|6457.7|6447.7|22
1619040600000|2021-04-21 21:30:00|||||||||5
1619041200000|2021-04-21 21:40:00|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|0
1619041500000|2021-04-21 21:45:00|6459.9|6449.9|6460.5|6450.5|6460.5|6450.5|6459.9|6449.9|0
1619042100000|2021-04-21 21:55:00|6460.6|6450.6|6461.5|6451.5|6462|6452|6460.6|6450.6|2
1619049600000|2021-04-22 00:00:00|6462.2|6459.4|6458.2|6455.4|6469.2|6466.2|6453.6|6450.3|93
1619049900000|2021-04-22 00:05:00|6458.3|6454.3|6462.9|6460.1|6465.6|6462.2|6455.6|6451.7|261
1619050200000|2021-04-22 00:10:00|6462.6|6458.6|6463.5|6460.7|6464|6461.2|6459.8|6457|40
1619050500000|2021-04-22 00:15:00|6464|6461.2|6460.8|6458|6465|6462.2|6457.8|6455|70
1619050800000|2021-04-22 00:20:00|6460.5|6457.7|6461.4|6458.6|6463.9|6460.4|6459.8|6456.9|14
1619051100000|2021-04-22 00:25:00|6461.9|6459.1|6463.4|6460.6|6467.9|6465.1|6459.4|6456.6|133
1619051400000|2021-04-22 00:30:00|6462.9|6460.1|6464.4|6461.6|6465.9|6463.1|6462.4|6459.5|8
1619051700000|2021-04-22 00:35:00|6464.5|6460.5|6460.9|6458.1|6464.9|6462|6460.3|6457.5|16
1619052000000|2021-04-22 00:40:00|6460.8|6458|6465.8|6463|6468.9|6466.1|6460.4|6457.6|43
1619052300000|2021-04-22 00:45:00|6465.3|6462.5|6468.3|6465.5|6469.5|6466.6|6464.4|6461.6|30
1619052600000|2021-04-22 00:50:00|6467.8|6465|6467.2|6464.4|6470.5|6467.6|6464.3|6461.5|89
1619052900000|2021-04-22 00:55:00|6466.8|6464|6466.4|6463.6|6468.3|6465.5|6465.5|6462.7|16
1619053200000|2021-04-22 01:00:00|6465.4|6462.6|6473.8|6471|6475.9|6473.1|6465.4|6462.6|319
1619053500000|2021-04-22 01:05:00|6473.4|6470.6|6470.4|6467.6|6476.4|6473.6|6469.1|6466.3|268
1619053800000|2021-04-22 01:10:00|6470.9|6468.1|6463|6460.2|6474.5|6471.7|6461.9|6459.1|177
1619054100000|2021-04-22 01:15:00|6463.4|6460.6|6460.4|6457.6|6465.5|6462.7|6459.5|6456.7|50
1619054400000|2021-04-22 01:20:00|6459.9|6457.1|6459.5|6456.7|6464|6461.2|6452.9|6450.1|298
1619054700000|2021-04-22 01:25:00|6458|6455.2|6460.3|6457.5|6461|6458.2|6455.5|6452.5|197
1619055000000|2021-04-22 01:30:00|6459|6456.2|6455|6452.2|6460.5|6457.7|6454.3|6451.5|49
1619055300000|2021-04-22 01:35:00|6455.3|6452.5|6461.9|6459.1|6464.1|6460.8|6453.3|6450.5|318
1619055600000|2021-04-22 01:40:00|6462.3|6459.5|6460.3|6457.5|6462.6|6459.8|6457.3|6454.5|115
1619055900000|2021-04-22 01:45:00|6459.9|6457.1|6457.8|6455|6460.3|6457.5|6455.8|6453|36
1619056200000|2021-04-22 01:50:00|6457.4|6454.6|6443.9|6441.1|6457.4|6454.6|6443.9|6441.1|322
1619056500000|2021-04-22 01:55:00|6443.5|6440.7|6427.3|6424.5|6447.4|6444.6|6416.6|6413.8|747
1619056800000|2021-04-22 02:00:00|6427.2|6424.4|6432.5|6429.7|6433.2|6430.4|6424.6|6421.8|505
1619057100000|2021-04-22 02:05:00|6431.7|6428.9|6434.7|6431.9|6436.2|6433.4|6430.1|6427.3|162
1619057400000|2021-04-22 02:10:00|6434.2|6431.4|6433|6430.2|6434.7|6431.9|6428.8|6426|197
1619057700000|2021-04-22 02:15:00|6432.9|6430.1|6428.5|6425.7|6432.9|6430.1|6427.3|6424.5|65
1619058000000|2021-04-22 02:20:00|6428.2|6425.4|6430|6427.2|6433.2|6430.4|6428.2|6425.4|47
1619058300000|2021-04-22 02:25:00|6430.1|6427.3|6433|6430.2|6434|6431.2|6430|6427.2|135
1619058600000|2021-04-22 02:30:00|6433.1|6430.3|6435.6|6432.8|6436.1|6433.3|6427.6|6424.8|249
1619058900000|2021-04-22 02:35:00|6435.7|6432.9|6428.2|6425.4|6436.1|6433.3|6427.2|6424.4|111
1619059200000|2021-04-22 02:40:00|6428.6|6425.8|6429|6426.2|6433.1|6430.3|6427|6424.2|89
1619059500000|2021-04-22 02:45:00|6428.1|6425.3|6434.2|6431.4|6434.6|6431.8|6428|6425.2|24
1619059800000|2021-04-22 02:50:00|6434.6|6431.8|6439.2|6436.4|6440.3|6437.5|6434.2|6431.4|681
1619060100000|2021-04-22 02:55:00|6438.8|6436|6448.8|6446|6449.7|6446.5|6435.8|6433|404
1619060400000|2021-04-22 03:00:00|6448.7|6445.9|6455.4|6452.6|6455.4|6452.6|6447.2|6444.4|451
1619060700000|2021-04-22 03:05:00|6455|6452.2|6459.6|6456.8|6461.1|6458.3|6452.8|6450|355
1619061000000|2021-04-22 03:10:00|6458.8|6456|6459|6456.2|6460.6|6457.8|6455.6|6452.8|175
1619061300000|2021-04-22 03:15:00|6458.6|6455.8|6462.7|6459.9|6467.1|6464.3|6458.6|6455.8|265
1619061600000|2021-04-22 03:20:00|6462.6|6459.8|6453.2|6450.4|6464.2|6461.4|6451.6|6448.8|296
1619061900000|2021-04-22 03:25:00|6453.1|6450.3|6453.6|6450.8|6455.6|6452.8|6450.2|6447.4|69
1619062200000|2021-04-22 03:30:00|6452.6|6449.8|6452.5|6449.7|6455.6|6452.8|6452|6449.2|19
1619062500000|2021-04-22 03:35:00|6451.5|6448.7|6461.9|6459.1|6463.2|6460.4|6450.2|6447.4|19
1619062800000|2021-04-22 03:40:00|6461.2|6458.4|6457.9|6455.1|6462.2|6459.4|6455.6|6452.8|15
1619063100000|2021-04-22 03:45:00|6457.5|6454.7|6458.5|6455.7|6461|6457.7|6455.1|6452.3|78
1619063400000|2021-04-22 03:50:00|6459.5|6456.7|6456|6453.2|6461.4|6458.6|6455.9|6453.1|50
1619063700000|2021-04-22 03:55:00|6455.5|6452.7|6457.6|6454.8|6458.7|6455.9|6453.9|6451.1|225
1619064000000|2021-04-22 04:00:00|6456.8|6454|6458.2|6455.4|6460.2|6457.4|6456.2|6453.4|279
1619064300000|2021-04-22 04:05:00|6458.1|6455.3|6460.6|6457.8|6460.6|6457.8|6456.1|6453.3|401
1619064600000|2021-04-22 04:10:00|6460.2|6457.4|6458.2|6455.4|6460.2|6457.4|6457.1|6454.3|56
1619064900000|2021-04-22 04:15:00|6458.6|6455.8|6455.7|6452.9|6458.6|6455.8|6454.6|6451.8|25
1619065200000|2021-04-22 04:20:00|6456.1|6453.3|6455.1|6452.3|6457.1|6454.3|6454.6|6451.8|31
1619065500000|2021-04-22 04:25:00|6455.2|6452.4|6453.6|6450.8|6455.6|6452.8|6453.6|6450.8|13
1619065800000|2021-04-22 04:30:00|6452.3|6449.5|6453.6|6450.8|6456.6|6453.8|6452.2|6449.4|93
1619066100000|2021-04-22 04:35:00|6453.7|6450.9|6452.6|6449.8|6454.1|6451.3|6451.6|6448.8|32
1619066400000|2021-04-22 04:40:00|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|47
1619066700000|2021-04-22 04:45:00|6452.4|6449.6|6452.7|6449.9|6452.7|6449.9|6451.5|6448.7|79
1619067000000|2021-04-22 04:50:00|6453.5|6450.7|6458.2|6455.4|6460.5|6457.7|6453|6450.2|139
1619067300000|2021-04-22 04:55:00|6458|6455.2|6463|6460.2|6464|6461.2|6457.1|6454.3|151
1619067600000|2021-04-22 05:00:00|6462.6|6459.8|6458.6|6455.8|6464.5|6461.7|6458|6455.2|108
1619067900000|2021-04-22 05:05:00|6458.5|6455.7|6460.1|6457.3|6462.6|6459.8|6458.1|6455.3|13
1619068200000|2021-04-22 05:10:00|6460.2|6457.4|6461|6458.2|6462.6|6459.8|6459.1|6456.3|42
1619068500000|2021-04-22 05:15:00|6460.6|6457.8|6462.2|6459.4|6464.6|6461.8|6460.1|6457.3|58
1619068800000|2021-04-22 05:20:00|6462.1|6459.3|6461|6458.2|6463.1|6460.3|6460.5|6457.7|39
1619069100000|2021-04-22 05:25:00|6461.1|6458.3|6460|6457.2|6462.5|6459.7|6459|6456.2|33
1619069400000|2021-04-22 05:30:00|6460.8|6458|6459.4|6456.6|6461.1|6458.3|6455|6452.2|40
1619069700000|2021-04-22 05:35:00|6459|6456.2|6450|6447.2|6459.1|6456.3|6448.9|6446.1|279
1619070000000|2021-04-22 05:40:00|6450.4|6447.6|6455.6|6452.8|6455.7|6452.9|6449.6|6446.8|621
1619070300000|2021-04-22 05:45:00|6455.2|6452.4|6457.7|6454.9|6457.7|6454.9|6452.7|6449.9|95
1619070600000|2021-04-22 05:50:00|6457.2|6454.4|6456.5|6453.7|6459.6|6456.8|6454.7|6451.9|92
1619070900000|2021-04-22 05:55:00|6454.6|6451.8|6452.5|6449.7|6454.9|6452.1|6450.1|6447.3|74
1619071200000|2021-04-22 06:00:00|6452.1|6449.3|6441.5|6438.7|6454.6|6451.8|6441|6438.2|149
1619071500000|2021-04-22 06:05:00|6441.6|6438.8|6436|6433.2|6442.6|6439.8|6433.6|6430.8|224
1619071800000|2021-04-22 06:10:00|6435.6|6432.8|6437.7|6434.9|6444.6|6441.8|6435.2|6432.4|642
1619072100000|2021-04-22 06:15:00|6437.8|6435|6440.8|6438|6442.3|6439.5|6434.3|6431.5|174
1619072400000|2021-04-22 06:20:00|6440.6|6437.8|6439.9|6437.1|6444.9|6442.1|6438.3|6435.5|332
1619072700000|2021-04-22 06:25:00|6440.3|6437.5|6458.4|6455.6|6461.3|6458.4|6436.8|6434|546
1619073000000|2021-04-22 06:30:00|6457.7|6454.9|6466.3|6463.5|6467.8|6465|6456.6|6453.8|430
1619073300000|2021-04-22 06:35:00|6466.8|6464|6461.7|6458.9|6470.8|6468|6459.8|6457|562
1619073600000|2021-04-22 06:40:00|6461.8|6459|6465.8|6463|6469.7|6466.9|6461.8|6459|247
1619073900000|2021-04-22 06:45:00|6466.1|6463.3|6466.8|6464|6469.8|6467|6465.8|6463|232
1619074200000|2021-04-22 06:50:00|6466.6|6463.8|6466.1|6463.3|6468.6|6465.8|6461.8|6459|244
1619074500000|2021-04-22 06:55:00|6465.6|6462.8|6470.6|6467.8|6471.1|6468.3|6465.4|6462.6|583
1619074800000|2021-04-22 07:00:00|6470.5|6467.7|6461.9|6459.1|6470.6|6467.8|6458.3|6455.5|745
1619075100000|2021-04-22 07:05:00|6462|6459.2|6460.4|6457.6|6469.3|6466.5|6458.7|6455.9|798
1619075400000|2021-04-22 07:10:00|6460.8|6458|6457.3|6454.5|6465.9|6463.1|6454.8|6452|365
1619075700000|2021-04-22 07:15:00|6457.2|6454.4|6457.4|6454.6|6464.7|6461.9|6456.7|6453.9|294
1619076000000|2021-04-22 07:20:00|6457.8|6455|6467.4|6464.6|6467.9|6465.1|6456.2|6453.4|261
1619076300000|2021-04-22 07:25:00|6467.3|6464.5|6454.3|6451.5|6467.4|6464.6|6452.1|6449.3|622
1619076600000|2021-04-22 07:30:00|6454.1|6451.3|6443.2|6440.4|6460.4|6457.6|6440.1|6437.3|867
1619076900000|2021-04-22 07:35:00|6443.7|6440.9|6446.8|6444|6451.6|6448.8|6443.2|6440.3|818
1619077200000|2021-04-22 07:40:00|6447.1|6444.3|6449.6|6446.8|6454.8|6452|6447.1|6444.3|817
1619077500000|2021-04-22 07:45:00|6449.2|6446.4|6441.6|6438.8|6457.8|6455|6441|6438.2|1376
1619077800000|2021-04-22 07:50:00|6442|6439.2|6434|6431.2|6445|6442.2|6432|6429.2|1769
1619078100000|2021-04-22 07:55:00|6434.1|6431.3|6431.5|6428.7|6437.1|6434.3|6429.4|6426.6|901
1619078400000|2021-04-22 08:00:00|6431.8|6429|6432.5|6429.7|6433.5|6430.7|6427|6424.2|1441
1619078700000|2021-04-22 08:05:00|6432|6429.2|6431.8|6429|6435.4|6432.6|6427|6424.2|2882
1619079000000|2021-04-22 08:10:00|6431.3|6428.5|6425.5|6422.7|6431.3|6428.5|6422.4|6419.6|1425
1619079300000|2021-04-22 08:15:00|6425.9|6423.1|6418.8|6416|6428|6425.2|6416|6412.9|1579
1619079600000|2021-04-22 08:20:00|6418.3|6415.5|6427.7|6424.9|6429.3|6426.5|6412.3|6409.5|1948
1619079900000|2021-04-22 08:25:00|6427.2|6424.4|6431.4|6428.6|6435.9|6433.1|6419.2|6416.4|4384
1619080200000|2021-04-22 08:30:00|6430.9|6428.1|6436.9|6434.1|6442.9|6440.1|6426.3|6423.5|4092
1619080500000|2021-04-22 08:35:00|6437|6434.2|6441.8|6439|6444.5|6441.7|6435.9|6433.1|2293
1619080800000|2021-04-22 08:40:00|6441.9|6439.1|6443.4|6440.6|6444.5|6441.7|6440.4|6437.6|733
1619081100000|2021-04-22 08:45:00|6443.3|6440.5|6436.9|6434.1|6444.5|6441.7|6435.9|6433.1|1334
1619081400000|2021-04-22 08:50:00|6436.4|6433.6|6435.4|6432.6|6439|6436.2|6433.3|6430.5|738
1619081700000|2021-04-22 08:55:00|6434.9|6432.1|6438.3|6435.5|6439.4|6436.6|6431.1|6428.3|1337
1619082000000|2021-04-22 09:00:00|6437.9|6435.1|6449.6|6446.8|6450.6|6447.8|6436.4|6433.6|1131
1619082300000|2021-04-22 09:05:00|6449.5|6446.7|6443.7|6440.9|6450.1|6447.3|6442.5|6439.7|758
1619082600000|2021-04-22 09:10:00|6444.5|6441.7|6452.7|6449.9|6452.7|6449.9|6444.5|6441.7|806
1619082900000|2021-04-22 09:15:00|6452.5|6449.7|6455.6|6452.8|6461.6|6458.8|6450.5|6447.7|676
1619083200000|2021-04-22 09:20:00|6456.1|6453.3|6458.6|6455.8|6462.5|6459.7|6454.6|6451.8|348
1619083500000|2021-04-22 09:25:00|6459.1|6456.3|6459.7|6456.9|6462.5|6459.7|6458.1|6455.3|723
1619083800000|2021-04-22 09:30:00|6459.9|6457.1|6444.4|6441.6|6459.9|6457.1|6439.2|6436.4|786
1619084100000|2021-04-22 09:35:00|6444.9|6442.1|6436.6|6433.8|6446.2|6443.4|6431.2|6428.4|1011
1619084400000|2021-04-22 09:40:00|6436.2|6433.4|6438.2|6435.4|6439.2|6436.4|6434|6431.2|1555
1619084700000|2021-04-22 09:45:00|6438.6|6435.8|6451.7|6448.9|6453.2|6450.4|6438|6435.2|557
1619085000000|2021-04-22 09:50:00|6451.8|6449|6454.2|6451.4|6459.2|6456.4|6450.7|6447.9|1006
1619085300000|2021-04-22 09:55:00|6454.4|6451.6|6461.1|6458.3|6463.2|6460.4|6454.2|6451.4|263
1619085600000|2021-04-22 10:00:00|6461.2|6458.4|6453.1|6450.3|6462.2|6459.4|6449.2|6446.4|773
1619085900000|2021-04-22 10:05:00|6453|6450.2|6449.1|6446.3|6456.7|6453.9|6449|6446.2|437
1619086200000|2021-04-22 10:10:00|6449|6446.2|6450|6447.2|6458.6|6455.8|6448|6445.2|685
1619086500000|2021-04-22 10:15:00|6449.9|6447.1|6450.6|6447.8|6454.5|6451.7|6449|6446.2|497
1619086800000|2021-04-22 10:20:00|6450.4|6447.6|6441.2|6438.4|6452.6|6449.8|6438.1|6435.3|520
1619087100000|2021-04-22 10:25:00|6441.6|6438.8|6454.2|6451.4|6456.4|6453.6|6441.6|6438.8|3498
1619087400000|2021-04-22 10:30:00|6453.2|6450.4|6448.5|6445.7|6454.2|6451.4|6445.9|6443.1|1171
1619087700000|2021-04-22 10:35:00|6448.2|6445.4|6445.1|6442.3|6448.5|6445.7|6444.2|6441.4|653
1619088000000|2021-04-22 10:40:00|6445|6442.2|6434.6|6431.8|6445|6442.2|6432.6|6429.8|836
1619088300000|2021-04-22 10:45:00|6435.1|6432.3|6436.6|6433.8|6440.1|6437.3|6431.1|6428.3|1751
1619088600000|2021-04-22 10:50:00|6437.5|6434.7|6446|6443.2|6448.9|6446.1|6437|6434.2|394
1619088900000|2021-04-22 10:55:00|6445.6|6442.8|6451.7|6448.9|6453.1|6450.3|6440.5|6437.7|492
1619089200000|2021-04-22 11:00:00|6451.8|6449|6447.6|6444.8|6452.3|6449.5|6446.1|6443.3|461
1619089500000|2021-04-22 11:05:00|6448|6445.2|6446.7|6443.9|6450.3|6447.5|6443.5|6440.7|3279
1619089800000|2021-04-22 11:10:00|6446.6|6443.8|6441.5|6438.7|6446.7|6443.9|6438.5|6435.7|1418
1619090100000|2021-04-22 11:15:00|6441.9|6439.1|6441|6438.2|6449.9|6447.1|6440.5|6437.7|149
1619090400000|2021-04-22 11:20:00|6440.9|6438.1|6442.5|6439.7|6445.1|6442.3|6438.5|6435.7|1330
1619090700000|2021-04-22 11:25:00|6442.6|6439.8|6441.9|6439.1|6446.1|6443.3|6441|6438.2|274
1619091000000|2021-04-22 11:30:00|6441.5|6438.7|6442.4|6439.6|6444.4|6441.6|6441.5|6438.7|100
1619091300000|2021-04-22 11:35:00|6441.9|6439.1|6443.5|6440.7|6443.5|6440.7|6439.9|6437.1|194
1619091600000|2021-04-22 11:40:00|6443.8|6441|6439.3|6436.5|6444|6441.2|6438.8|6436|263
1619091900000|2021-04-22 11:45:00|6439.8|6437|6445.4|6442.6|6446.4|6443.6|6438.3|6435.5|395
1619092200000|2021-04-22 11:50:00|6445.3|6442.5|6440.4|6437.6|6445.3|6442.5|6440.4|6437.6|162
1619092500000|2021-04-22 11:55:00|6440.9|6438.1|6446.6|6443.8|6447.3|6444.5|6438.9|6436.1|2132
1619092800000|2021-04-22 12:00:00|6446.5|6443.7|6458.7|6455.9|6460.2|6457.4|6444.6|6441.8|682
1619093100000|2021-04-22 12:05:00|6459.1|6456.3|6470.6|6467.8|6472.6|6469.8|6457.6|6454.8|1257
1619093400000|2021-04-22 12:10:00|6470.7|6467.9|6473.6|6470.8|6475|6472.2|6468|6465.2|864
1619093700000|2021-04-22 12:15:00|6474|6471.2|6492|6489.2|6498.6|6495.8|6473|6470.2|3341
1619094000000|2021-04-22 12:20:00|6492.4|6489.6|6493|6490.2|6500.2|6497.4|6491.5|6488.7|844
1619094300000|2021-04-22 12:25:00|6493.1|6490.3|6496.6|6493.8|6507.2|6504.4|6493|6490.2|2830
1619094600000|2021-04-22 12:30:00|6496.2|6493.4|6503.6|6500.8|6504.1|6501.3|6491.6|6488.8|1605
1619094900000|2021-04-22 12:35:00|6503.5|6500.7|6510|6507.2|6512.6|6509.8|6496.7|6493.9|850
1619095200000|2021-04-22 12:40:00|6509.6|6506.8|6499.6|6496.8|6514.2|6511.4|6499.5|6496.7|1059
1619095500000|2021-04-22 12:45:00|6500|6497.2|6491.5|6488.7|6501.2|6498.4|6491|6488.2|697
1619095800000|2021-04-22 12:50:00|6491|6488.2|6499|6496.2|6500|6497.2|6488.2|6485.4|484
1619096100000|2021-04-22 12:55:00|6499.1|6496.3|6507.6|6504.8|6509.6|6506.8|6497.5|6494.6|1915
1619096400000|2021-04-22 13:00:00|6508|6505.2|6501.4|6498.6|6512.6|6509.8|6493.4|6490.6|1123
1619096700000|2021-04-22 13:05:00|6501.7|6498.9|6518.4|6515.6|6522.5|6519.7|6501.6|6498.8|1799
1619097000000|2021-04-22 13:10:00|6518|6515.2|6526.8|6524|6527.1|6524.3|6515.9|6513.1|2585
1619097300000|2021-04-22 13:15:00|6527.9|6525.1|6529.6|6526.8|6535.7|6532.9|6523.1|6520.3|1868
1619097600000|2021-04-22 13:20:00|6529.1|6526.3|6527.4|6524.6|6531.7|6528.9|6517.9|6515.1|1341
1619097900000|2021-04-22 13:25:00|6527.5|6524.7|6527.5|6524.7|6535.9|6533.1|6521.9|6519.1|611
1619098200000|2021-04-22 13:30:00|6527.9|6525.1|6501.4|6498.6|6528.8|6526|6496.9|6494.1|2714
1619098500000|2021-04-22 13:35:00|6500.9|6498.1|6487.5|6484.7|6506.9|6504.1|6480.9|6478.1|1660
1619098800000|2021-04-22 13:40:00|6487.6|6484.8|6482.3|6479.5|6487.9|6485.1|6476.2|6473.4|2102
1619099100000|2021-04-22 13:45:00|6482.4|6479.6|6479.7|6476.9|6487.3|6484.5|6475.3|6472.5|1133
1619099400000|2021-04-22 13:50:00|6480.5|6477.7|6481.5|6478.7|6482.9|6480.1|6473.3|6470.5|1785
1619099700000|2021-04-22 13:55:00|6481.3|6478.5|6490.8|6488|6492.8|6490|6477.3|6474.5|1042
1619100000000|2021-04-22 14:00:00|6491.3|6488.5|6475.4|6472.6|6492.5|6489.7|6472.7|6469.9|2544
1619100300000|2021-04-22 14:05:00|6475.3|6472.5|6463.7|6460.9|6478.5|6475.7|6458.1|6455.3|2499
1619100600000|2021-04-22 14:10:00|6463.6|6460.8|6468.8|6466|6470.7|6467.9|6460.2|6457.4|1551
1619100900000|2021-04-22 14:15:00|6469.3|6466.5|6468.3|6465.5|6474.8|6472|6462.7|6459.9|1053
1619101200000|2021-04-22 14:20:00|6468.8|6466|6460.3|6457.5|6471.2|6468.4|6457.8|6455|1344
1619101500000|2021-04-22 14:25:00|6460.2|6457.4|6439.5|6436.7|6461.2|6458.4|6437.6|6434.8|3733
1619101800000|2021-04-22 14:30:00|6438.7|6435.9|6448|6445.2|6454.6|6451.8|6438.6|6435.8|2226
1619102100000|2021-04-22 14:35:00|6448.8|6446|6462.6|6459.8|6463.2|6460.4|6443.9|6441.1|1734
1619102400000|2021-04-22 14:40:00|6462.2|6459.4|6471.3|6468.5|6479.4|6476.6|6460.8|6458|2369
1619102700000|2021-04-22 14:45:00|6472.3|6469.5|6493.5|6490.7|6498.1|6495.3|6470.8|6468|3675
1619103000000|2021-04-22 14:50:00|6493.1|6490.3|6493|6490.2|6497.6|6494.8|6487.5|6484.7|1319
1619103300000|2021-04-22 14:55:00|6492.6|6489.8|6503.6|6500.8|6506.2|6503.4|6492|6489.2|2869
1619103600000|2021-04-22 15:00:00|6503.8|6501|6508|6505.2|6515.9|6513.1|6502.7|6499.9|2082
1619103900000|2021-04-22 15:05:00|6507.8|6505|6510.5|6507.7|6516.4|6513.6|6506.9|6504.1|1424
1619104200000|2021-04-22 15:10:00|6510.9|6508.1|6514|6511.2|6520.4|6517.6|6509|6506.2|1889
1619104500000|2021-04-22 15:15:00|6514.4|6511.6|6498.9|6496.1|6517.6|6514.8|6496.5|6493.7|1672
1619104800000|2021-04-22 15:20:00|6499.1|6496.3|6502.6|6499.8|6513|6510.2|6498.4|6495.6|765
1619105100000|2021-04-22 15:25:00|6502.5|6499.7|6495.2|6492.4|6512.6|6509.8|6492.5|6489.7|5621
1619105400000|2021-04-22 15:30:00|6495.6|6492.8|6497.4|6494.6|6498.5|6495.7|6483.4|6480.6|2684
1619105700000|2021-04-22 15:35:00|6497.2|6494.4|6496.5|6493.7|6502|6499.2|6490.4|6487.6|1593
1619106000000|2021-04-22 15:40:00|6496|6493.2|6506.2|6503.4|6507.8|6505|6496|6493.2|3089
1619106300000|2021-04-22 15:45:00|6506.1|6503.3|6486.1|6483.3|6506.8|6504|6485.2|6482.4|892
1619106600000|2021-04-22 15:50:00|6486.2|6483.4|6498.6|6495.8|6500.5|6497.7|6485.2|6482.4|586
1619106900000|2021-04-22 15:55:00|6499|6496.2|6495.5|6492.7|6500.3|6497.5|6491.5|6488.7|569
1619107200000|2021-04-22 16:00:00|6496|6493.2|6491|6488.2|6497.5|6494.7|6488.1|6485.3|540
1619107500000|2021-04-22 16:05:00|6490.6|6487.8|6496.6|6493.8|6500.3|6497.5|6490.5|6487.7|349
1619107800000|2021-04-22 16:10:00|6496.1|6493.3|6497.1|6494.3|6500.1|6497.3|6493.7|6490.9|352
1619108100000|2021-04-22 16:15:00|6497.7|6494.9|6494.1|6491.3|6499.7|6496.9|6490.1|6487.3|814
1619108400000|2021-04-22 16:20:00|6494.6|6491.8|6498.6|6495.8|6501.1|6498.3|6494.1|6491.3|507
1619108700000|2021-04-22 16:25:00|6499.1|6496.3|6491.9|6489.1|6503.1|6500.3|6491.9|6489.1|297
1619109000000|2021-04-22 16:30:00|6491.5|6488.7|6489.1|6486.3|6495.1|6492.3|6485.1|6482.3|544
1619109300000|2021-04-22 16:35:00|6489.5|6486.7|6498.5|6495.7|6500.5|6497.7|6486.2|6483.4|1121
1619109600000|2021-04-22 16:40:00|6498.4|6495.6|6504.5|6501.7|6508.5|6505.7|6498.4|6495.6|1140
1619109900000|2021-04-22 16:45:00|6504.9|6502.1|6503.6|6500.8|6508.1|6505.3|6502.5|6499.7|448
1619110200000|2021-04-22 16:50:00|6503.7|6500.9|6500.1|6497.3|6506.5|6503.7|6498|6495.2|747
1619110500000|2021-04-22 16:55:00|6500.6|6497.8|6496.9|6494.1|6504.5|6501.7|6495.4|6492.6|547
1619110800000|2021-04-22 17:00:00|6497.1|6494.3|6491.4|6488.6|6499.4|6496.6|6489.8|6487|630
1619111100000|2021-04-22 17:05:00|6491.8|6489|6479.4|6476.6|6493.4|6490.6|6472.5|6469.7|1369
1619111400000|2021-04-22 17:10:00|6479.8|6477|6478.5|6475.7|6483.7|6480.9|6471.4|6468.6|552
1619111700000|2021-04-22 17:15:00|6478.9|6476.1|6475.6|6472.8|6481|6478.2|6472.2|6469.4|1216
1619112000000|2021-04-22 17:20:00|6475.7|6472.9|6486.6|6483.8|6488.5|6485.7|6471.6|6468.8|742
1619112300000|2021-04-22 17:25:00|6486.5|6483.7|6483.7|6480.9|6489.6|6486.8|6481|6478.2|330
1619112600000|2021-04-22 17:30:00|6484.1|6481.3|6490|6487.2|6490.5|6487.7|6482.2|6479.4|767
1619112900000|2021-04-22 17:35:00|6489.6|6486.8|6485.6|6482.8|6492|6489.2|6484.7|6481.9|507
1619113200000|2021-04-22 17:40:00|6485.3|6482.5|6475|6472.2|6487.4|6484.6|6475|6472.2|574
1619113500000|2021-04-22 17:45:00|6475.1|6472.3|6474.1|6471.3|6484.6|6481.8|6471.6|6468.8|1312
1619113800000|2021-04-22 17:50:00|6474|6471.2|6472.6|6469.8|6478.6|6475.8|6470.6|6467.8|1147
1619114100000|2021-04-22 17:55:00|6471.6|6468.8|6472.6|6469.8|6475.2|6472.4|6466.2|6463.4|1053
1619114400000|2021-04-22 18:00:00|6472.2|6469.4|6455.6|6452.8|6473.2|6470.4|6452.6|6449.8|2156
1619114700000|2021-04-22 18:05:00|6456|6453.2|6464.9|6462.1|6466.5|6463.7|6454.6|6451.8|621
1619115000000|2021-04-22 18:10:00|6465.3|6462.5|6465.5|6462.7|6468.9|6466.1|6463.3|6460.5|746
1619115300000|2021-04-22 18:15:00|6465.9|6463.1|6472.9|6470.1|6473.3|6470.5|6463.3|6460.5|2110
1619115600000|2021-04-22 18:20:00|6473.3|6470.5|6475.5|6472.7|6477.3|6474.5|6464.9|6462.1|1490
1619115900000|2021-04-22 18:25:00|6475.9|6473.1|6491.8|6489|6494.3|6491.5|6473.3|6470.5|5273
1619116200000|2021-04-22 18:30:00|6491.9|6489.1|6504.9|6502.1|6504.9|6502.1|6488.8|6486|1262
1619116500000|2021-04-22 18:35:00|6504.8|6502|6509.9|6507.1|6511.4|6508.6|6502.4|6499.6|773
1619116800000|2021-04-22 18:40:00|6509.3|6506.5|6507.9|6505.1|6511.3|6508.5|6506.4|6503.6|297
1619117100000|2021-04-22 18:45:00|6507.8|6505|6505.9|6503.1|6509.3|6506.5|6505.3|6502.5|491
1619117400000|2021-04-22 18:50:00|6506|6503.2|6503.8|6501|6507.9|6505.1|6503.3|6500.5|265
1619117700000|2021-04-22 18:55:00|6503.9|6501.1|6504.3|6501.5|6507.8|6505|6503.9|6501.1|185
1619118000000|2021-04-22 19:00:00|6504.4|6501.6|6506.4|6503.6|6510.3|6507.5|6504.4|6501.6|508
1619118300000|2021-04-22 19:05:00|6506.3|6503.5|6506.4|6503.6|6508.9|6506.1|6504.3|6501.5|376
1619118600000|2021-04-22 19:10:00|6506.5|6503.7|6508.4|6505.6|6510.3|6507.5|6505.4|6502.6|73
1619118900000|2021-04-22 19:15:00|6508.3|6505.5|6506.8|6504|6509.8|6507|6505.3|6502.5|136
1619119200000|2021-04-22 19:20:00|6506.9|6504.1|6506.2|6503.4|6509.8|6507|6506.2|6503.4|83
1619119500000|2021-04-22 19:25:00|6506.3|6503.5|6506.2|6503.4|6507.8|6505|6501.3|6498.5|227
1619119800000|2021-04-22 19:30:00|6505.4|6502.6|6504.2|6501.4|6506.2|6503.4|6504.2|6501.4|161
1619120100000|2021-04-22 19:35:00|6504.1|6501.3|6501.8|6499|6506.2|6503.4|6501.8|6499|181
1619120400000|2021-04-22 19:40:00|6502.6|6499.8|6505.7|6502.9|6505.8|6503|6502.2|6499.4|100
1619120700000|2021-04-22 19:45:00|6505.3|6502.5|6502.2|6499.4|6506.2|6503.4|6502.2|6499.4|80
1619121000000|2021-04-22 19:50:00|6502.1|6499.3|6505.2|6502.4|6505.7|6502.9|6501.8|6499|181
1619121300000|2021-04-22 19:55:00|6505.3|6502.5|6504.7|6501.9|6506.8|6504|6504.2|6501.4|126
1619121600000|2021-04-22 20:00:00|6504.6|6501.8|6505.7|6502.9|6507.3|6504.5|6504.2|6501.4|67
1619121900000|2021-04-22 20:05:00|6505.2|6502.4|6505.3|6502.5|6505.8|6503|6502.2|6499.4|158
1619122200000|2021-04-22 20:10:00|6505.4|6502.6|6506.7|6503.9|6506.8|6504|6504.3|6501.5|144
1619122500000|2021-04-22 20:15:00|6506.3|6503.5|6507.2|6504.4|6507.3|6504.5|6503.1|6500.3|191
1619122800000|2021-04-22 20:20:00|6506.7|6503.9|6505.3|6502.5|6506.8|6504|6504.9|6502.1|29
1619123100000|2021-04-22 20:25:00|6505.7|6502.9|6505.8|6503|6507.2|6504.4|6505.3|6502.5|56
1619123400000|2021-04-22 20:30:00|6506.3|6503.5|6506.8|6504|6508.2|6505.4|6505.7|6502.9|110
1619123700000|2021-04-22 20:35:00|6506.9|6504.1|6507.8|6505|6510.3|6507.5|6506.3|6503.5|214
1619124000000|2021-04-22 20:40:00|6508.7|6505.9|6508.8|6506|6509.8|6507|6507.7|6504.9|19
1619124300000|2021-04-22 20:45:00|6508.7|6505.9|6505.7|6502.9|6510.2|6507.4|6504.3|6501.5|144
1619124600000|2021-04-22 20:50:00|6505.8|6503|6508.8|6506|6509.7|6506.9|6505.3|6502.5|62
1619124900000|2021-04-22 20:55:00|6508.7|6505.9|6510.9|6500.9|6510.9|6506.9|6506.1|6500.4|86
1619125200000|2021-04-22 21:00:00|6510.8|6500.8|6512.9|6502.9|6513.8|6507.3|6510.5|6500.8|5
1619125500000|2021-04-22 21:05:00|6512.8|6502.8|6510.3|6506.3|6513.4|6506.9|6510.3|6502.7|1
1619126100000|2021-04-22 21:15:00|6513.4|6503.4|6510.3|6506.3|6513.4|6507|6509.7|6503.4|0
1619126400000|2021-04-22 21:20:00|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|0
1619126700000|2021-04-22 21:25:00|6513.1|6503.1|6513.1|6503.1|6513.2|6506.2|6510.2|6503.1|0
1619127000000|2021-04-22 21:30:00|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|2
1619127300000|2021-04-22 21:35:00|6510.8|6506.8|6515.3|6505.3|6518.3|6511.9|6510.8|6503.6|119
1619127600000|2021-04-22 21:40:00|6515.4|6505.4|6514.7|6504.7|6517.8|6511.9|6511.1|6503.7|4
1619127900000|2021-04-22 21:45:00|6514.2|6504.2|6515.8|6505.8|6516.3|6506.3|6513.6|6503.6|2
1619128200000|2021-04-22 21:50:00|6509.6|6506.8|6514.7|6511.9|6516.3|6511.9|6509.6|6504.1|50
1619128500000|2021-04-22 21:55:00|6515.3|6505.3|6523.3|6513.3|6524.9|6518.8|6512.4|6505.2|48
1619136000000|2021-04-23 00:00:00|6523.7|6520.9|6524.5|6521.7|6527.1|6522.5|6515.4|6512.6|111
1619136300000|2021-04-23 00:05:00|6523.9|6521.1|6526.5|6523.7|6528.8|6526|6521.5|6515.7|93
1619136600000|2021-04-23 00:10:00|6524.3|6521.5|6527.1|6524.3|6527.5|6524.7|6522.5|6519.7|147
1619136900000|2021-04-23 00:15:00|6528|6525.2|6527.5|6524.7|6528|6525.2|6525.5|6522.7|56
1619137200000|2021-04-23 00:20:00|6527|6524.2|6519.5|6516.7|6527|6524.2|6519.1|6516.3|12
1619137500000|2021-04-23 00:25:00|6519.7|6516.9|6515.5|6512.7|6522.1|6519.3|6513|6510.2|30
1619137800000|2021-04-23 00:30:00|6515.3|6512.5|6510.5|6507.7|6515.6|6512.7|6508.5|6505.7|12
1619138100000|2021-04-23 00:35:00|6509.6|6506.8|6516.5|6513.7|6517.2|6513.9|6509.5|6506.7|7
1619138400000|2021-04-23 00:40:00|6516.4|6513.6|6516.4|6513.6|6517.6|6514.8|6512|6509.1|7
1619138700000|2021-04-23 00:45:00|6516|6513.2|6515|6512.2|6518.1|6514.8|6512.4|6508.5|48
1619139000000|2021-04-23 00:50:00|6515.6|6512.8|6513.4|6510.6|6515.6|6512.8|6512.6|6509.8|1
1619139300000|2021-04-23 00:55:00|6513|6510.2|6519.5|6516.7|6520.1|6517.2|6512.4|6509.1|15
1619139600000|2021-04-23 01:00:00|6519|6516.2|6502.5|6499.7|6519.1|6516.2|6500.4|6497.6|59
1619139900000|2021-04-23 01:05:00|6501.6|6498.8|6499.6|6496.8|6505.1|6502.2|6498.7|6495.9|107
1619140200000|2021-04-23 01:10:00|6499.8|6497|6504|6501.2|6507.7|6504.8|6499.8|6497|58
1619140500000|2021-04-23 01:15:00|6504.5|6501.7|6502.6|6499.8|6505.6|6502.8|6500.4|6497.6|44
1619140800000|2021-04-23 01:20:00|6503|6500.2|6507.6|6504.8|6508.1|6505.3|6502.5|6499.7|16
1619141100000|2021-04-23 01:25:00|6508.5|6505.7|6506.5|6503.7|6508.5|6505.7|6506|6503.2|9
1619141400000|2021-04-23 01:30:00|6506.1|6503.3|6507|6504.2|6507.6|6504.8|6498.5|6495.7|155
1619141700000|2021-04-23 01:35:00|6507.6|6504.8|6511.6|6508.8|6514.1|6510.8|6507|6504.1|208
1619142000000|2021-04-23 01:40:00|6512.4|6509.6|6515.5|6512.7|6522.5|6519.7|6512.4|6509.6|213
1619142300000|2021-04-23 01:45:00|6516.5|6513.7|6518.9|6516.1|6521.9|6519.1|6514.5|6511.6|246
1619142600000|2021-04-23 01:50:00|6519.4|6516.6|6519.9|6517.1|6521.3|6518.5|6517.1|6513.6|82
1619142900000|2021-04-23 01:55:00|6520.9|6518.1|6513.6|6510.8|6521.9|6519.1|6511.5|6508.7|39
1619143200000|2021-04-23 02:00:00|6514|6511.2|6513.5|6510.7|6516.5|6513.7|6511.5|6508|119
1619143500000|2021-04-23 02:05:00|6513.7|6510.9|6514.6|6511.8|6516.5|6513.7|6513.1|6510.3|5
1619143800000|2021-04-23 02:10:00|6514.3|6511.5|6509.9|6507.1|6520.6|6517.8|6508.3|6505.5|142
1619144100000|2021-04-23 02:15:00|6510.6|6507.8|6509.5|6506.7|6512.4|6509.6|6508.9|6506.1|9
1619144400000|2021-04-23 02:20:00|6509.9|6507.1|6513.3|6510.5|6513.9|6511.1|6509.9|6507.1|36
1619144700000|2021-04-23 02:25:00|6513.1|6510.3|6511.8|6509|6513.9|6511.1|6511.5|6508.7|13
1619145000000|2021-04-23 02:30:00|6512.4|6509.6|6515.9|6513.1|6516.5|6513.7|6506.4|6503.6|131
1619145300000|2021-04-23 02:35:00|6515.5|6512.7|6514.9|6512.1|6516.8|6514|6513.9|6511.1|36
1619145600000|2021-04-23 02:40:00|6515.5|6512.7|6512.4|6509.6|6516.9|6514.1|6512.4|6509.6|18
1619145900000|2021-04-23 02:45:00|6512.5|6509.7|6510.9|6508.1|6513.5|6510.7|6507.3|6504.5|32
1619146200000|2021-04-23 02:50:00|6511.4|6508.6|6510.2|6507.4|6511.9|6509.1|6507.8|6505|82
1619146500000|2021-04-23 02:55:00|6510.4|6507.6|6511.4|6508.6|6511.9|6509.1|6508.8|6506|253
1619146800000|2021-04-23 03:00:00|6511.3|6508.5|6510.4|6507.6|6511.9|6508.6|6508.2|6505.4|8
1619147100000|2021-04-23 03:05:00|6511.2|6508.4|6515.8|6513|6517.3|6514.5|6510.3|6507.5|162
1619147400000|2021-04-23 03:10:00|6515.4|6512.6|6514.3|6511.5|6515.4|6512.6|6513.2|6510.4|4
1619147700000|2021-04-23 03:15:00|6514.2|6511.4|6517.2|6514.4|6518.2|6515.4|6514.2|6511.4|8
1619148000000|2021-04-23 03:20:00|6517.3|6514.5|6516.2|6513.4|6518.3|6515.5|6514.8|6512|32
1619148300000|2021-04-23 03:25:00|6516.8|6514|6515.8|6513|6518.3|6515.5|6515.8|6513|5
1619148600000|2021-04-23 03:30:00|6516.2|6513.4|6517.2|6514.4|6518.2|6515.4|6515.8|6513|2
1619148900000|2021-04-23 03:35:00|6517.3|6514.5|6518.2|6515.4|6519.2|6516.4|6516.8|6514|0
1619149200000|2021-04-23 03:40:00|6519.8|6517|6519.3|6516.5|6523.4|6520.6|6518.9|6516.1|745
1619149500000|2021-04-23 03:45:00|6519.8|6517|6519.3|6516.5|6519.9|6517.1|6519.2|6516.4|0
1619149800000|2021-04-23 03:50:00|6519.2|6516.4|6515.2|6512.4|6519.3|6516.5|6514.2|6511.4|5
1619150100000|2021-04-23 03:55:00|6515.3|6512.5|6515.3|6512.5|6519.1|6516.3|6514.7|6511.9|21
1619150400000|2021-04-23 04:00:00|6516.1|6513.3|6518.1|6515.3|6519.1|6516.3|6516.1|6513.3|17
1619150700000|2021-04-23 04:05:00|6518.2|6515.4|6519.1|6516.3|6519.7|6516.9|6518.2|6515.4|2
1619151000000|2021-04-23 04:10:00|6519.2|6516.4|6522.3|6519.5|6523.4|6520.6|6519.1|6516.3|867
1619151300000|2021-04-23 04:15:00|6522.2|6519.4|6522.3|6519.5|6524.3|6521.5|6522.2|6519.4|4
1619151600000|2021-04-23 04:20:00|6522.2|6519.4|6519.2|6516.4|6523.8|6521|6519.1|6516.3|9
1619151900000|2021-04-23 04:25:00|6519.3|6516.5|6522.3|6519.5|6522.3|6519.5|6517.3|6514.5|52
1619152200000|2021-04-23 04:30:00|6522.6|6519.8|6525.7|6522.9|6526.6|6523.8|6522.6|6519.8|255
1619152500000|2021-04-23 04:35:00|6526.1|6523.3|6525.6|6522.8|6526.2|6523.4|6524.6|6521.8|36
1619152800000|2021-04-23 04:40:00|6525.7|6522.9|6524.7|6521.9|6525.8|6523|6524.2|6521.4|33
1619153100000|2021-04-23 04:45:00|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6524.1|6521.3|4
1619153400000|2021-04-23 04:50:00|6524.6|6521.8|6527.2|6524.4|6527.2|6524.4|6524.1|6521.3|126
1619153700000|2021-04-23 04:55:00|6527.6|6524.8|6529.2|6526.4|6531.4|6528.5|6527.6|6524.8|65
1619154000000|2021-04-23 05:00:00|6529.7|6526.9|6529.7|6526.9|6530.6|6527.8|6528.6|6525.8|12
1619154300000|2021-04-23 05:05:00|6530.1|6527.3|6527.2|6524.4|6531.1|6528.3|6527.2|6524.4|11
1619154600000|2021-04-23 05:10:00|6528.1|6525.3|6528.2|6525.4|6528.2|6525.4|6526.2|6523.4|1
1619154900000|2021-04-23 05:15:00|6528.1|6525.3|6525|6522.2|6528.1|6525.3|6524.6|6521.8|2
1619155200000|2021-04-23 05:20:00|6525.1|6522.3|6525.5|6522.7|6527.5|6524.7|6524.1|6521.3|21
1619155500000|2021-04-23 05:25:00|6525.1|6522.3|6524.2|6521.4|6525.3|6522.3|6524.1|6520.7|7
1619155800000|2021-04-23 05:30:00|6524.6|6521.8|6521.6|6518.8|6524.6|6521.8|6518.7|6515.9|82
1619156100000|2021-04-23 05:35:00|6522|6519.2|6525.2|6522.4|6525.7|6522.9|6522|6519.2|43
1619156400000|2021-04-23 05:40:00|6525.7|6522.9|6525|6522.2|6529.2|6526.4|6524|6521.2|26
1619156700000|2021-04-23 05:45:00|6524.2|6521.4|6524|6521.2|6526.6|6523.8|6520.7|6517.9|134
1619157000000|2021-04-23 05:50:00|6523.8|6521|6524|6521.2|6525|6522.2|6522.6|6519.8|10
1619157300000|2021-04-23 05:55:00|6522.5|6519.7|6520|6517.2|6522.5|6519.7|6518.5|6515.7|213
1619157600000|2021-04-23 06:00:00|6520.5|6517.7|6521|6518.2|6523.1|6520.3|6518|6515.2|489
1619157900000|2021-04-23 06:05:00|6521.1|6518.3|6522.9|6520.1|6524.1|6521.3|6517.5|6514.7|197
1619158200000|2021-04-23 06:10:00|6522|6519.2|6523.9|6521.1|6524.6|6521.8|6521.4|6518.6|124
1619158500000|2021-04-23 06:15:00|6523.5|6520.7|6502.5|6499.7|6524.9|6522.1|6502|6499.2|582
1619158800000|2021-04-23 06:20:00|6502.4|6499.6|6509.5|6506.7|6510.1|6507.3|6500.9|6498.1|270
1619159100000|2021-04-23 06:25:00|6509.9|6507.1|6507.4|6504.6|6510.2|6507.4|6505.3|6502.5|331
1619159400000|2021-04-23 06:30:00|6507.8|6505|6515.4|6512.6|6517.4|6514.6|6506.5|6503|609
1619159700000|2021-04-23 06:35:00|6515.5|6512.7|6523.4|6520.6|6532.4|6529.6|6514.4|6511.6|407
1619160000000|2021-04-23 06:40:00|6523.3|6520.5|6529.8|6527|6530.4|6527.6|6519.9|6517.1|358
1619160300000|2021-04-23 06:45:00|6529.3|6526.5|6530.9|6528.1|6532.4|6529.6|6528.4|6525.6|137
1619160600000|2021-04-23 06:50:00|6531|6528.2|6528.9|6526.1|6531.4|6528.6|6524.4|6521.6|193
1619160900000|2021-04-23 06:55:00|6529.4|6526.6|6525.8|6523|6529.4|6526.6|6520.8|6518|672
1619161200000|2021-04-23 07:00:00|6526.4|6523.6|6527.4|6524.6|6528|6525.2|6519.3|6516.5|726
1619161500000|2021-04-23 07:05:00|6527.8|6525|6527.3|6524.5|6527.9|6525.1|6522.2|6519.4|145
1619161800000|2021-04-23 07:10:00|6527.4|6524.6|6535.8|6533|6536.8|6534|6524.8|6522|614
1619162100000|2021-04-23 07:15:00|6536.6|6533.8|6539.2|6536.4|6541.8|6539|6534.7|6531.9|316
1619162400000|2021-04-23 07:20:00|6539.7|6536.9|6537.3|6534.5|6541.3|6538.5|6532.3|6529.5|322
1619162700000|2021-04-23 07:25:00|6536.8|6534|6537.3|6534.5|6538.3|6535.5|6535.3|6532.5|255
1619163000000|2021-04-23 07:30:00|6537.7|6534.9|6531.8|6529|6537.7|6534.9|6531.7|6528.9|194
1619163300000|2021-04-23 07:35:00|6532.2|6529.4|6532.1|6529.3|6535.1|6532.3|6528.2|6525.4|175
1619163600000|2021-04-23 07:40:00|6531.7|6528.9|6521.2|6518.4|6531.7|6528.9|6521.2|6518.4|269
1619163900000|2021-04-23 07:45:00|6520|6517.2|6527.1|6524.3|6528.1|6525.3|6519.3|6516.5|268
1619164200000|2021-04-23 07:50:00|6527.2|6524.4|6525.7|6522.9|6528.1|6525.3|6524.1|6521.3|249
1619164500000|2021-04-23 07:55:00|6526.2|6523.4|6525.1|6522.3|6528.1|6525.3|6524.7|6521.9|190
1619164800000|2021-04-23 08:00:00|6525.3|6522.5|6518.1|6515.3|6525.6|6522.8|6512.1|6509.3|1038
1619165100000|2021-04-23 08:05:00|6517.7|6514.9|6511.3|6508.5|6517.7|6514.9|6508.1|6505.3|305
1619165400000|2021-04-23 08:10:00|6511.2|6508.4|6507.1|6504.3|6511.2|6508.4|6504.2|6501.4|398
1619165700000|2021-04-23 08:15:00|6507.3|6504.5|6499.5|6496.7|6508.1|6505.3|6491.5|6488.5|2646
1619166000000|2021-04-23 08:20:00|6499|6496.2|6500|6497.2|6505|6502.2|6494.9|6492.1|549
1619166300000|2021-04-23 08:25:00|6499.9|6497.1|6495.6|6492.8|6501|6498.2|6491.9|6489.1|2529
1619166600000|2021-04-23 08:30:00|6496|6493.2|6504.2|6501.4|6504.4|6501.6|6494|6491.2|3202
1619166900000|2021-04-23 08:35:00|6504.6|6501.8|6521.6|6518.8|6523|6520.2|6504.2|6501.4|2733
1619167200000|2021-04-23 08:40:00|6522|6519.2|6527.1|6524.3|6527.6|6524.8|6518.2|6515.4|689
1619167500000|2021-04-23 08:45:00|6527|6524.2|6526.5|6523.7|6531.2|6528.4|6522.6|6519.8|796
1619167800000|2021-04-23 08:50:00|6527|6524.2|6514|6511.2|6530.2|6527.4|6512.6|6509.8|1297
1619168100000|2021-04-23 08:55:00|6514.4|6511.6|6509|6506.2|6517.6|6514.8|6504|6501.2|869
1619168400000|2021-04-23 09:00:00|6509.1|6506.3|6505|6502.2|6509.2|6506.4|6501|6498.2|715
1619168700000|2021-04-23 09:05:00|6505.1|6502.3|6495.6|6492.8|6505.1|6502.3|6493.7|6490.8|710
1619169000000|2021-04-23 09:10:00|6496|6493.2|6485.6|6482.8|6497.2|6494.4|6484.6|6481.8|1014
1619169300000|2021-04-23 09:15:00|6486|6483.2|6484.5|6481.7|6486|6483.2|6472.1|6469.3|894
1619169600000|2021-04-23 09:20:00|6484.6|6481.8|6485|6482.2|6488.6|6485.8|6472|6469.2|647
1619169900000|2021-04-23 09:25:00|6485.1|6482.3|6488|6485.2|6488.6|6485.8|6482.6|6479.8|235
1619170200000|2021-04-23 09:30:00|6488.5|6485.7|6484.5|6481.7|6492|6489.2|6483.5|6480.7|318
1619170500000|2021-04-23 09:35:00|6484|6481.2|6479.9|6477.1|6485.5|6482.7|6478.9|6476.1|288
1619170800000|2021-04-23 09:40:00|6479.1|6476.3|6474.7|6471.9|6485.9|6483.1|6473.6|6470.8|4124
1619171100000|2021-04-23 09:45:00|6475.2|6472.4|6473.1|6470.3|6476.2|6473.4|6469|6466.2|1181
1619171400000|2021-04-23 09:50:00|6473|6470.2|6485.6|6482.8|6485.6|6482.8|6471.1|6468.3|775
1619171700000|2021-04-23 09:55:00|6485.5|6482.7|6479.2|6476.4|6485.5|6482.7|6476.7|6473.9|453
1619172000000|2021-04-23 10:00:00|6479.1|6476.3|6483.7|6480.9|6485.8|6483|6476.7|6473.9|654
1619172300000|2021-04-23 10:05:00|6482.7|6479.9|6487.8|6485|6490.4|6487.6|6482.7|6479.9|397
1619172600000|2021-04-23 10:10:00|6487.9|6485.1|6482.8|6480|6489.9|6487.1|6479.7|6476.9|815
1619172900000|2021-04-23 10:15:00|6482.3|6479.5|6487.8|6485|6488.8|6486|6481.8|6479|115
1619173200000|2021-04-23 10:20:00|6487.7|6484.9|6487.1|6484.3|6489.3|6486.5|6483.8|6481|663
1619173500000|2021-04-23 10:25:00|6487.5|6484.7|6498.6|6495.8|6501.1|6498.3|6486.5|6483.7|1551
1619173800000|2021-04-23 10:30:00|6499.1|6496.3|6495.5|6492.7|6500.1|6497.3|6494.5|6491.7|202
1619174100000|2021-04-23 10:35:00|6495|6492.2|6498.5|6495.7|6499.9|6497.1|6494|6491.2|206
1619174400000|2021-04-23 10:40:00|6499|6496.2|6506.1|6503.3|6507.2|6504.4|6498.4|6495.6|898
1619174700000|2021-04-23 10:45:00|6506.2|6503.4|6510.5|6507.7|6513|6510.2|6501.4|6498.6|834
1619175000000|2021-04-23 10:50:00|6510.6|6507.8|6511|6508.2|6513|6510.2|6504|6501.2|482
1619175300000|2021-04-23 10:55:00|6511.5|6508.7|6506.2|6503.4|6511.5|6508.7|6503.2|6500.4|242
1619175600000|2021-04-23 11:00:00|6506.3|6503.5|6506.6|6503.8|6510.2|6507.4|6504.2|6501.4|1216
1619175900000|2021-04-23 11:05:00|6507.1|6504.3|6506.1|6503.3|6507.6|6504.8|6503|6500.2|225
1619176200000|2021-04-23 11:10:00|6506|6503.2|6499|6496.2|6506.2|6503.4|6498|6495.2|201
1619176500000|2021-04-23 11:15:00|6498.6|6495.8|6502.6|6499.8|6505.2|6502.4|6497.2|6494.4|162
1619176800000|2021-04-23 11:20:00|6502.5|6499.7|6496.5|6493.7|6502.5|6499.7|6490|6487.2|393
1619177100000|2021-04-23 11:25:00|6496.4|6493.6|6506.1|6503.3|6507.8|6505|6496.4|6493.6|263
1619177400000|2021-04-23 11:30:00|6505.6|6502.8|6509|6506.2|6513.1|6510.3|6502.1|6499.3|278
1619177700000|2021-04-23 11:35:00|6508.5|6505.7|6510.6|6507.8|6511.1|6508.3|6507|6504.2|296
1619178000000|2021-04-23 11:40:00|6510.7|6507.9|6502.1|6499.3|6511.1|6508.3|6499.5|6496.7|102
1619178300000|2021-04-23 11:45:00|6502.5|6499.7|6498.2|6495.4|6504.1|6501.3|6496.7|6493.9|601
1619178600000|2021-04-23 11:50:00|6498.3|6495.5|6506.2|6503.4|6507.2|6504.4|6498.1|6495.3|226
1619178900000|2021-04-23 11:55:00|6505.8|6503|6502.7|6499.9|6506.7|6503.9|6501.1|6498.3|226
1619179200000|2021-04-23 12:00:00|6503.1|6500.3|6497.3|6494.5|6503.3|6500.5|6495.7|6492.9|1087
1619179500000|2021-04-23 12:05:00|6498.2|6495.4|6487.8|6485|6506.3|6503.5|6483.2|6480.4|420
1619179800000|2021-04-23 12:10:00|6488.2|6485.4|6491.3|6488.5|6493.8|6491|6486.9|6484.1|170
1619180100000|2021-04-23 12:15:00|6491.7|6488.9|6482.7|6479.9|6492.2|6489.4|6482.2|6479.4|274
1619180400000|2021-04-23 12:20:00|6483.1|6480.3|6479.6|6476.8|6486.7|6483.9|6476.3|6473.5|386
1619180700000|2021-04-23 12:25:00|6480.1|6477.3|6477.2|6474.4|6482.6|6479.8|6475.1|6472.3|756
1619181000000|2021-04-23 12:30:00|6477|6474.2|6466.6|6463.8|6478.1|6475.3|6464.6|6461.8|1349
1619181300000|2021-04-23 12:35:00|6467|6464.2|6476|6473.2|6478|6475.2|6467|6464.2|1081
1619181600000|2021-04-23 12:40:00|6476.5|6473.7|6476.2|6473.4|6486.1|6483.3|6476.2|6473.4|1007
1619181900000|2021-04-23 12:45:00|6476.6|6473.8|6469.5|6466.7|6481.2|6478.4|6467.6|6464.8|523
1619182200000|2021-04-23 12:50:00|6469.4|6466.6|6469|6466.2|6471.4|6468.6|6462.4|6459.6|366
1619182500000|2021-04-23 12:55:00|6468.9|6466.1|6466|6463.2|6472|6469.2|6465|6462.2|240
1619182800000|2021-04-23 13:00:00|6466.4|6463.6|6475.1|6472.3|6485.2|6482.4|6466|6463.2|958
1619183100000|2021-04-23 13:05:00|6475|6472.2|6482.7|6479.9|6491.2|6488.4|6474.9|6472.1|831
1619183400000|2021-04-23 13:10:00|6483.2|6480.4|6487.2|6484.4|6493.6|6490.8|6474.1|6471.3|1642
1619183700000|2021-04-23 13:15:00|6487.6|6484.8|6483.1|6480.3|6494.2|6491.4|6480.1|6477.3|797
1619184000000|2021-04-23 13:20:00|6483|6480.2|6471.6|6468.8|6484|6481.2|6468.6|6465.8|1248
1619184300000|2021-04-23 13:25:00|6472.1|6469.3|6472.5|6469.7|6476.6|6473.8|6468.1|6465.3|974
1619184600000|2021-04-23 13:30:00|6473|6470.2|6478.6|6475.8|6484.1|6481.3|6463.1|6460.3|1316
1619184900000|2021-04-23 13:35:00|6479.1|6476.3|6494.9|6492.1|6497.9|6495.1|6479.1|6476.3|1231
1619185200000|2021-04-23 13:40:00|6494.5|6491.7|6495.5|6492.7|6503.1|6500.3|6492.1|6489.3|467
1619185500000|2021-04-23 13:45:00|6495.6|6492.8|6495.1|6492.3|6496.5|6493.7|6482.9|6480.1|896
1619185800000|2021-04-23 13:50:00|6496.4|6493.6|6493.9|6491.1|6501.4|6498.6|6487.3|6484.5|527
1619186100000|2021-04-23 13:55:00|6494.3|6491.5|6505.9|6503.1|6508.1|6505.3|6491.7|6488.9|1243
1619186400000|2021-04-23 14:00:00|6505.5|6502.7|6512.4|6509.6|6514.9|6512.1|6505|6502.2|653
1619186700000|2021-04-23 14:05:00|6512|6509.2|6514|6511.2|6514.1|6511.3|6504.9|6502.1|1017
1619187000000|2021-04-23 14:10:00|6514.1|6511.3|6523.5|6520.7|6530.9|6528.1|6514.1|6511.3|2120
1619187300000|2021-04-23 14:15:00|6523.4|6520.6|6534.4|6531.6|6535.9|6533.1|6522.9|6520.1|1645
1619187600000|2021-04-23 14:20:00|6533.6|6530.8|6558|6555.2|6559.1|6556.3|6533.4|6530.6|4532
1619187900000|2021-04-23 14:25:00|6558.1|6555.3|6563|6560.2|6565.5|6562.7|6554|6551.2|2087
1619188200000|2021-04-23 14:30:00|6563.1|6560.3|6572.2|6569.4|6575.5|6572.7|6563.1|6560.3|2961
1619188500000|2021-04-23 14:35:00|6573|6570.2|6556.4|6553.6|6575|6572.2|6550.6|6547.8|1890
1619188800000|2021-04-23 14:40:00|6556|6553.2|6544.2|6541.4|6565|6562.2|6543|6540.2|1416
1619189100000|2021-04-23 14:45:00|6544.6|6541.8|6546.6|6543.8|6549|6546.2|6535.8|6533|1756
1619189400000|2021-04-23 14:50:00|6547|6544.2|6542.1|6539.3|6547.2|6544.4|6537.1|6534.3|1464
1619189700000|2021-04-23 14:55:00|6542|6539.2|6544.4|6541.6|6553.4|6550.6|6540.1|6537.3|1878
1619190000000|2021-04-23 15:00:00|6544.8|6542|6549.8|6547|6553.3|6550.5|6537.8|6535|2952
1619190300000|2021-04-23 15:05:00|6549.3|6546.5|6550.4|6547.6|6555.3|6552.5|6544.8|6542|1907
1619190600000|2021-04-23 15:10:00|6550.5|6547.7|6552.1|6549.3|6556.3|6553.5|6548.3|6545.5|1274
1619190900000|2021-04-23 15:15:00|6551.7|6548.9|6556.8|6554|6559.8|6557|6550.8|6548|819
1619191200000|2021-04-23 15:20:00|6557.2|6554.4|6550.1|6547.3|6560.3|6557.5|6546.1|6543.3|1443
1619191500000|2021-04-23 15:25:00|6550.5|6547.7|6540.9|6538.1|6550.5|6547.7|6540.9|6538.1|5384
1619191800000|2021-04-23 15:30:00|6541.9|6539.1|6529.5|6526.7|6542.9|6540.1|6522.5|6519.7|3524
1619192100000|2021-04-23 15:35:00|6529|6526.2|6518|6515.2|6530.1|6527.3|6515.5|6512.7|2268
1619192400000|2021-04-23 15:40:00|6518.4|6515.6|6513.9|6511.1|6520.1|6517.3|6511.5|6508.7|1492
1619192700000|2021-04-23 15:45:00|6514|6511.2|6524.5|6521.7|6529.1|6526.3|6503.9|6501.1|731
1619193000000|2021-04-23 15:50:00|6524.7|6521.9|6535.6|6532.8|6537.1|6534.3|6524|6521.2|1069
1619193300000|2021-04-23 15:55:00|6536|6533.2|6527.9|6525.1|6536.1|6533.3|6526.9|6524.1|461
1619193600000|2021-04-23 16:00:00|6527.5|6524.7|6514.8|6512|6529.9|6527.1|6510.8|6508|701
1619193900000|2021-04-23 16:05:00|6514.4|6511.6|6526.4|6523.6|6532.2|6529.4|6511.8|6509|696
1619194200000|2021-04-23 16:10:00|6526.9|6524.1|6521.3|6518.5|6530.9|6528.1|6517.3|6514.5|1035
1619194500000|2021-04-23 16:15:00|6521.7|6518.9|6519.9|6517.1|6524.7|6521.9|6516.3|6513.5|351
1619194800000|2021-04-23 16:20:00|6519.3|6516.5|6522.8|6520|6524.9|6522.1|6518.3|6515.5|322
1619195100000|2021-04-23 16:25:00|6521.9|6519.1|6522.9|6520.1|6525.9|6523.1|6518.3|6515.5|612
1619195400000|2021-04-23 16:30:00|6523|6520.2|6533.4|6530.6|6535.8|6533|6521.3|6518.5|398
1619195700000|2021-04-23 16:35:00|6533.3|6530.5|6527|6524.2|6534.4|6531.6|6525.8|6523|366
1619196000000|2021-04-23 16:40:00|6526|6523.2|6531.8|6529|6534|6531.2|6524.6|6521.8|520
1619196300000|2021-04-23 16:45:00|6531.9|6529.1|6535.4|6532.6|6538.4|6535.6|6531|6528.2|422
1619196600000|2021-04-23 16:50:00|6535.8|6533|6533.7|6530.9|6537|6534.2|6526.8|6524|474
1619196900000|2021-04-23 16:55:00|6533.6|6530.8|6527.2|6524.4|6534.8|6532|6525.2|6522.4|406
1619197200000|2021-04-23 17:00:00|6527.7|6524.9|6521.8|6519|6528.8|6526|6514.7|6511.9|761
1619197500000|2021-04-23 17:05:00|6522.2|6519.4|6519.2|6516.4|6523.8|6521|6513.7|6510.9|769
1619197800000|2021-04-23 17:10:00|6520.2|6517.4|6517|6514.2|6522.8|6520|6512|6509.2|452
1619198100000|2021-04-23 17:15:00|6516.6|6513.8|6532.2|6529.4|6533.7|6530.9|6514.4|6511.6|679
1619198400000|2021-04-23 17:20:00|6532.1|6529.3|6536.3|6533.5|6538.8|6536|6529.8|6527|366
1619198700000|2021-04-23 17:25:00|6536.2|6533.4|6530.6|6527.8|6536.3|6533.5|6525.6|6522.8|429
1619199000000|2021-04-23 17:30:00|6530.5|6527.7|6527.8|6525|6533.7|6530.9|6527.6|6524.8|326
1619199300000|2021-04-23 17:35:00|6528.2|6525.4|6522.1|6519.3|6530.7|6527.9|6520.1|6517.3|401
1619199600000|2021-04-23 17:40:00|6521.7|6518.9|6527.1|6524.3|6528.7|6525.9|6521.6|6518.8|701
1619199900000|2021-04-23 17:45:00|6526.7|6523.9|6530.4|6527.6|6533.9|6531.1|6526.1|6523.3|651
1619200200000|2021-04-23 17:50:00|6530.9|6528.1|6539.9|6537.1|6539.9|6537.1|6529.9|6527.1|607
1619200500000|2021-04-23 17:55:00|6539.4|6536.6|6535.9|6533.1|6539.9|6537.1|6533.9|6531.1|418
1619200800000|2021-04-23 18:00:00|6536.3|6533.5|6545.9|6543.1|6548.8|6546|6536.3|6533.5|837
1619201100000|2021-04-23 18:05:00|6545.3|6542.5|6543.7|6540.9|6550.4|6547.6|6541.3|6538.5|539
1619201400000|2021-04-23 18:10:00|6542.9|6540.1|6545.9|6543.1|6548.8|6546|6540.9|6538.1|1176
1619201700000|2021-04-23 18:15:00|6545.8|6543|6547.3|6544.5|6548.3|6545.5|6540.3|6537.5|1579
1619202000000|2021-04-23 18:20:00|6547.9|6545.1|6542.4|6539.6|6548.8|6546|6539.8|6537|982
1619202300000|2021-04-23 18:25:00|6543.3|6540.5|6554.4|6551.6|6557.4|6554.6|6536.8|6534|8633
1619202600000|2021-04-23 18:30:00|6553.8|6551|6557.4|6554.6|6558|6555.2|6547.2|6544.4|2442
1619202900000|2021-04-23 18:35:00|6557.3|6554.5|6550.4|6547.6|6557.4|6554.6|6546.8|6544|1025
1619203200000|2021-04-23 18:40:00|6551.4|6548.6|6550.8|6548|6553.4|6550.6|6549.8|6547|197
1619203500000|2021-04-23 18:45:00|6550.5|6547.7|6549.4|6546.6|6551.4|6548.6|6545.9|6543.1|284
1619203800000|2021-04-23 18:50:00|6549.8|6547|6551.4|6548.6|6551.8|6549|6549.3|6546.5|79
1619204100000|2021-04-23 18:55:00|6551.3|6548.5|6547.4|6544.6|6551.8|6549|6546.4|6543.6|191
1619204400000|2021-04-23 19:00:00|6547.8|6545|6554.2|6551.4|6555.2|6552.4|6547.2|6544.4|338
1619204700000|2021-04-23 19:05:00|6554.3|6551.5|6556.8|6554|6559.8|6557|6554.2|6551.4|155
1619205000000|2021-04-23 19:10:00|6556.7|6553.9|6557.2|6554.4|6557.8|6555|6554.2|6551.4|106
1619205300000|2021-04-23 19:15:00|6557.7|6554.9|6562.6|6559.8|6563.2|6560.4|6557.7|6554.9|421
1619205600000|2021-04-23 19:20:00|6563|6560.2|6561.6|6558.8|6566.2|6563.4|6561.2|6558.4|233
1619205900000|2021-04-23 19:25:00|6561.7|6558.9|6560.2|6557.4|6562.6|6559.8|6559.6|6556.8|184
1619206200000|2021-04-23 19:30:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.2|6553.4|78
1619206500000|2021-04-23 19:35:00|6559.6|6556.8|6556.6|6553.8|6560.6|6557.8|6556.1|6553.3|112
1619206800000|2021-04-23 19:40:00|6556.1|6553.3|6554.7|6551.9|6557.1|6554.3|6554.5|6551.7|91
1619207100000|2021-04-23 19:45:00|6553.7|6550.9|6555.5|6552.7|6556.1|6553.3|6553.7|6550.9|31
1619207400000|2021-04-23 19:50:00|6554.7|6551.9|6558.7|6555.9|6558.7|6555.9|6553.1|6550.3|180
1619207700000|2021-04-23 19:55:00|6557.9|6555.1|6555.5|6552.7|6557.9|6555.1|6554.1|6551.3|164
1619208000000|2021-04-23 20:00:00|6555.6|6552.8|6557.7|6554.9|6559.6|6556.8|6555|6552.2|216
1619208300000|2021-04-23 20:05:00|6558.1|6555.3|6554.1|6551.3|6558.1|6555.3|6553.1|6550.3|73
1619208600000|2021-04-23 20:10:00|6554|6551.2|6555.1|6552.3|6555.1|6552.3|6553.1|6550.3|87
1619208900000|2021-04-23 20:15:00|6554.7|6551.9|6554.2|6551.4|6556.1|6553.3|6553.6|6550.8|100
1619209200000|2021-04-23 20:20:00|6555.1|6552.3|6555.7|6552.9|6555.7|6552.9|6554.2|6551.4|25
1619209500000|2021-04-23 20:25:00|6555.6|6552.8|6557|6554.2|6559.1|6556.3|6555.1|6552.3|89
1619209800000|2021-04-23 20:30:00|6556.5|6553.7|6557.1|6554.3|6558.1|6555.3|6555.6|6552.8|100
1619210100000|2021-04-23 20:35:00|6556.5|6553.7|6554|6551.2|6556.6|6553.8|6553.5|6550.7|286
1619210400000|2021-04-23 20:40:00|6553.9|6551.1|6552|6549.2|6554|6551.2|6552|6549.2|168
1619210700000|2021-04-23 20:45:00|6552.5|6549.7|6549|6546.2|6553|6550.2|6548|6545.2|159
1619211000000|2021-04-23 20:50:00|6549.9|6547.1|6546.5|6543.7|6550|6547.2|6545.4|6542.6|127
1619211300000|2021-04-23 20:55:00|6546.4|6543.6|6550.2|6540.2|6550.2|6544.2|6543.1|6537.7|126
1619211600000|2021-04-23 21:00:00|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|0
1619388000000|2021-04-25 22:00:00|6550.9|6540.9|6554.8|6544.8|6558.9|6551.4|6544.8|6537.3|75
1619388300000|2021-04-25 22:05:00|6554.3|6544.3|6552.3|6548.3|6555.8|6548.9|6550.8|6544.3|9
1619388600000|2021-04-25 22:10:00|6551.2|6548.4|6552.4|6548.4|6556.3|6552.4|6550.7|6545.8|47
1619388900000|2021-04-25 22:15:00|6551.3|6548.5|6557.5|6553.5|6559.4|6554|6551.3|6545|17
1619389200000|2021-04-25 22:20:00|6557.4|6554.6|6557.9|6553.9|6561.9|6557.5|6557.4|6549.4|18
1619389500000|2021-04-25 22:25:00|6557|6553|6559.4|6549.4|6559.9|6553|6555.9|6547.4|5
1619389800000|2021-04-25 22:30:00|6555.9|6551.9|6557.4|6547.4|6559.4|6554.6|6555.9|6547.4|6
1619390100000|2021-04-25 22:35:00|6556.9|6546.9|6556.9|6546.9|6557.4|6547.4|6556.8|6546.8|2
1619390400000|2021-04-25 22:40:00|6556.8|6546.8|6554.3|6550.3|6556.8|6550.4|6552.9|6546.8|1
1619390700000|2021-04-25 22:45:00|6553.8|6551|6554.2|6551.4|6557.8|6551.5|6553.8|6547.4|8
1619391000000|2021-04-25 22:50:00|6554.9|6550.9|6547.2|6544.4|6554.9|6551.5|6546.8|6541.4|10
1619391300000|2021-04-25 22:55:00|6546.3|6542.3|6545.3|6541.3|6551.4|6545.4|6544.8|6538.4|3
1619391600000|2021-04-25 23:00:00|6544.9|6540.9|6543.4|6539.4|6547.4|6541.4|6540.8|6537.4|4
1619391900000|2021-04-25 23:05:00|6543.8|6539.8|6538.2|6535.4|6543.8|6540.5|6537.7|6534.8|37
1619392200000|2021-04-25 23:10:00|6537.7|6534.9|6539.8|6535.8|6542.3|6538.5|6536.8|6531.9|7
1619392500000|2021-04-25 23:15:00|6539.4|6535.4|6544.3|6534.3|6544.8|6539.4|6538.7|6533.9|0
1619392800000|2021-04-25 23:20:00|6541.3|6537.3|6539.3|6535.3|6546.3|6539.3|6539.3|6532.3|2
1619393100000|2021-04-25 23:25:00|6541.4|6531.4|6536.2|6533.4|6542.3|6535.5|6535.8|6531.4|12
1619393400000|2021-04-25 23:30:00|6534.3|6531.5|6530.2|6527.4|6538.8|6531.9|6529.7|6525.3|27
1619393700000|2021-04-25 23:35:00|6531.1|6528.3|6530.7|6527.9|6533.3|6529.9|6528.7|6525.9|13
1619394000000|2021-04-25 23:40:00|6530.2|6527.4|6532.9|6528.9|6536.3|6531.3|6530.2|6525.3|26
1619394300000|2021-04-25 23:45:00|6533.3|6529.3|6530.8|6528|6534.3|6530.4|6530.2|6524.3|11
1619394600000|2021-04-25 23:50:00|6531.7|6528.9|6527.1|6524.3|6531.8|6528.9|6523.7|6518.3|84
1619394900000|2021-04-25 23:55:00|6527.2|6524.4|6526.3|6522.3|6531.3|6525.4|6526.3|6519.3|14
1619395200000|2021-04-26 00:00:00|6526.8|6522.8|6532.8|6528.8|6534.3|6531.3|6525.7|6522.8|183
1619395500000|2021-04-26 00:05:00|6532.1|6529.3|6534.6|6531.8|6535.2|6532.3|6530.1|6527.3|46
1619395800000|2021-04-26 00:10:00|6534.1|6531.3|6532.1|6529.3|6534.2|6531.3|6530.1|6527.3|52
1619396100000|2021-04-26 00:15:00|6531.6|6528.8|6533.1|6530.3|6536.1|6533.3|6531.6|6528.8|31
1619396400000|2021-04-26 00:20:00|6533.7|6530.9|6531.6|6528.8|6534.6|6531.8|6531.1|6528.3|33
1619396700000|2021-04-26 00:25:00|6532.1|6529.3|6534.6|6531.8|6536.1|6533.3|6532.1|6529.3|38
1619397000000|2021-04-26 00:30:00|6535|6532.2|6541.1|6538.3|6541.1|6538.3|6535|6532.2|26
1619397300000|2021-04-26 00:35:00|6540.6|6537.8|6539|6536.2|6542|6539.2|6538.1|6535.3|24
1619397600000|2021-04-26 00:40:00|6539.1|6536.3|6539|6536.2|6539.6|6536.8|6538|6535.2|7
1619397900000|2021-04-26 00:45:00|6539.1|6536.3|6544.6|6541.8|6545|6542.2|6539|6536.2|20
1619398200000|2021-04-26 00:50:00|6544.1|6541.3|6544|6541.2|6546.1|6543.3|6543|6540.2|6
1619398500000|2021-04-26 00:55:00|6543.6|6540.8|6542.5|6539.7|6544.5|6541.7|6542.5|6539.7|1
1619398800000|2021-04-26 01:00:00|6542.1|6539.3|6553|6550.2|6558.6|6555.8|6540.1|6537.3|622
1619399100000|2021-04-26 01:05:00|6552.9|6550.1|6546|6543.2|6554|6551.2|6541.5|6538.7|292
1619399400000|2021-04-26 01:10:00|6546.4|6543.6|6556.4|6553.6|6562.5|6559.7|6544.5|6541.7|570
1619399700000|2021-04-26 01:15:00|6555.9|6553.1|6545|6542.2|6556.4|6553.6|6540.5|6537.7|222
1619400000000|2021-04-26 01:20:00|6544|6541.2|6549|6546.2|6554|6551.2|6544|6541.2|158
1619400300000|2021-04-26 01:25:00|6549.5|6546.7|6543.5|6540.7|6550.5|6547.7|6540.5|6537.6|221
1619400600000|2021-04-26 01:30:00|6544|6541.2|6546|6543.2|6546.5|6543.7|6538|6535.2|264
1619400900000|2021-04-26 01:35:00|6545.5|6542.7|6542.5|6539.7|6550.5|6547.7|6540.5|6537.2|43
1619401200000|2021-04-26 01:40:00|6542|6539.2|6545|6542.2|6545|6542.2|6540.5|6537.6|12
1619401500000|2021-04-26 01:45:00|6545.9|6543.1|6552|6549.2|6555|6552.2|6545.5|6542.6|29
1619401800000|2021-04-26 01:50:00|6551.9|6549.1|6560|6557.2|6565|6562.2|6551|6548.2|290
1619402100000|2021-04-26 01:55:00|6560.5|6557.7|6550.5|6547.7|6560.5|6557.7|6549|6546.2|104
1619402400000|2021-04-26 02:00:00|6550|6547.2|6546.5|6543.7|6550.6|6547.8|6542.9|6540.1|49
1619402700000|2021-04-26 02:05:00|6546.4|6543.6|6545.5|6542.7|6548|6545.2|6544|6541.2|73
1619403000000|2021-04-26 02:10:00|6545|6542.2|6548|6545.2|6548|6545.2|6541.9|6539.1|76
1619403300000|2021-04-26 02:15:00|6548.9|6546.1|6545|6542.2|6549|6546.2|6543|6540.2|8
1619403600000|2021-04-26 02:20:00|6546|6543.2|6549.9|6547.1|6550|6547.2|6545.4|6542.6|53
1619403900000|2021-04-26 02:25:00|6549.5|6546.7|6550|6547.2|6551.1|6548.2|6548|6545.2|4
1619404200000|2021-04-26 02:30:00|6549|6546.2|6548|6545.2|6552.5|6549.7|6547|6544.2|7
1619404500000|2021-04-26 02:35:00|6547.9|6545.1|6543.4|6540.6|6548|6545.2|6538.5|6535.7|175
1619404800000|2021-04-26 02:40:00|6543|6540.2|6546.9|6544.1|6547.9|6545.1|6542|6539.2|95
1619405100000|2021-04-26 02:45:00|6545.9|6543.1|6542.8|6540|6546.9|6544.1|6541.3|6538.5|40
1619405400000|2021-04-26 02:50:00|6542.9|6540.1|6539.9|6537.1|6543.8|6541|6538.4|6535.6|38
1619405700000|2021-04-26 02:55:00|6539.8|6537|6531.9|6529.1|6541.4|6538.6|6531.3|6528.5|76
1619406000000|2021-04-26 03:00:00|6531.8|6529|6525.8|6523|6531.8|6529|6525.8|6523|337
1619406300000|2021-04-26 03:05:00|6525.4|6522.6|6522.8|6520|6528.4|6525.6|6519.9|6517.1|306
1619406600000|2021-04-26 03:10:00|6522.9|6520.1|6517.8|6515|6524.3|6521.5|6517.3|6514.5|211
1619406900000|2021-04-26 03:15:00|6518.3|6515.5|6519.9|6517.1|6521.9|6519.1|6517.8|6515|44
1619407200000|2021-04-26 03:20:00|6520.8|6518|6519.3|6516.5|6522.3|6519.5|6516.8|6514|146
1619407500000|2021-04-26 03:25:00|6518.8|6516|6522.8|6520|6523.8|6521|6518.3|6515.5|71
1619407800000|2021-04-26 03:30:00|6523.3|6520.5|6521.8|6519|6523.8|6521|6520.8|6518|7
1619408100000|2021-04-26 03:35:00|6522.3|6519.5|6522.3|6519.5|6522.8|6520|6517.9|6515.1|13
1619408400000|2021-04-26 03:40:00|6522.8|6520|6518.3|6515.5|6522.8|6520|6518.3|6515.5|24
1619408700000|2021-04-26 03:45:00|6518.8|6516|6519.7|6516.9|6521.3|6518.5|6517.8|6515|34
1619409000000|2021-04-26 03:50:00|6519.8|6517|6521.8|6519|6521.8|6519|6519.3|6516.5|8
1619409300000|2021-04-26 03:55:00|6522.3|6519.5|6520.7|6517.9|6522.8|6520|6520.7|6517.9|4
1619409600000|2021-04-26 04:00:00|6520.2|6517.4|6522.8|6520|6524.8|6522|6520.2|6517.4|32
1619409900000|2021-04-26 04:05:00|6523.2|6520.4|6524.3|6521.5|6525.3|6522.5|6522.8|6520|14
1619410200000|2021-04-26 04:10:00|6524.8|6522|6525.3|6522.5|6525.8|6523|6522.8|6520|22
1619410500000|2021-04-26 04:15:00|6524.3|6521.5|6525.3|6522.5|6525.7|6522.9|6523.8|6521|22
1619410800000|2021-04-26 04:20:00|6524.8|6522|6523.3|6520.5|6525.2|6522.4|6523.3|6520.5|16
1619411100000|2021-04-26 04:25:00|6522.7|6519.9|6527.8|6525|6529.7|6526.9|6522.7|6519.9|27
1619411400000|2021-04-26 04:30:00|6527.7|6524.9|6527.8|6525|6528.7|6525.9|6526.8|6524|5
1619411700000|2021-04-26 04:35:00|6527.7|6524.9|6528.3|6525.5|6529.8|6527|6527.3|6524.5|99
1619412000000|2021-04-26 04:40:00|6527.8|6525|6528.7|6525.9|6529.3|6526.5|6527.8|6525|11
1619412300000|2021-04-26 04:45:00|6528.2|6525.4|6526.7|6523.9|6530.8|6528|6526.7|6523.9|21
1619412600000|2021-04-26 04:50:00|6526.2|6523.4|6525.7|6522.9|6527.1|6524.3|6525.2|6522.4|201
1619412900000|2021-04-26 04:55:00|6525.2|6522.4|6524.2|6521.4|6527.8|6525|6523.7|6520.9|110
1619413200000|2021-04-26 05:00:00|6524.1|6521.3|6515.6|6512.8|6524.1|6521.3|6511.7|6508.9|276
1619413500000|2021-04-26 05:05:00|6515.7|6512.9|6509.2|6506.4|6515.7|6512.9|6507.2|6504.4|124
1619413800000|2021-04-26 05:10:00|6508.7|6505.9|6506.7|6503.9|6508.7|6505.9|6505.1|6502.3|65
1619414100000|2021-04-26 05:15:00|6507.2|6504.4|6505.2|6502.4|6507.7|6504.9|6504.7|6501.9|40
1619414400000|2021-04-26 05:20:00|6505.7|6502.9|6507.6|6504.8|6508.2|6505.4|6505.7|6502.9|14
1619414700000|2021-04-26 05:25:00|6506.7|6503.9|6508.6|6505.8|6510.1|6507.3|6506.6|6503.8|29
1619415000000|2021-04-26 05:30:00|6508.7|6505.9|6516.2|6513.4|6517.7|6514.9|6505.6|6502.8|161
1619415300000|2021-04-26 05:35:00|6516.7|6513.9|6497.8|6495|6517.2|6514.4|6494.2|6491.4|580
1619415600000|2021-04-26 05:40:00|6497.7|6494.9|6487.7|6484.9|6497.7|6494.9|6483.7|6480.9|637
1619415900000|2021-04-26 05:45:00|6486.7|6483.9|6480.7|6477.9|6489.7|6486.9|6478.7|6475.9|181
1619416200000|2021-04-26 05:50:00|6480.2|6477.4|6484.2|6481.4|6489.1|6486.3|6478.2|6474.8|223
1619416500000|2021-04-26 05:55:00|6484.7|6481.9|6475.7|6472.9|6486.7|6483.9|6473.7|6470.9|203
1619416800000|2021-04-26 06:00:00|6475.2|6472.4|6470.7|6467.9|6476.1|6473.3|6468.2|6465.4|510
1619417100000|2021-04-26 06:05:00|6470.2|6467.4|6483.3|6480.5|6483.8|6481|6469.1|6466.3|311
1619417400000|2021-04-26 06:10:00|6483.7|6480.9|6483.3|6480.5|6485.8|6483|6481.3|6478.5|219
1619417700000|2021-04-26 06:15:00|6483.7|6480.9|6489.7|6486.9|6491.2|6488.4|6480.7|6477.9|249
1619418000000|2021-04-26 06:20:00|6488.7|6485.9|6486.7|6483.9|6489.7|6486.9|6483.7|6480.9|143
1619418300000|2021-04-26 06:25:00|6485.7|6482.9|6490.8|6488|6493.8|6491|6484.7|6481.9|290
1619418600000|2021-04-26 06:30:00|6490.3|6487.5|6480.2|6477.4|6493.2|6490.4|6480.2|6477.4|138
1619418900000|2021-04-26 06:35:00|6479.7|6476.9|6473.7|6470.9|6481.3|6478.5|6472.7|6469.9|390
1619419200000|2021-04-26 06:40:00|6473.8|6471|6476.7|6473.9|6481.7|6478.9|6472.2|6469.4|325
1619419500000|2021-04-26 06:45:00|6476.2|6473.4|6474.7|6471.9|6477.7|6474.9|6470.7|6467.9|157
1619419800000|2021-04-26 06:50:00|6475.2|6472.4|6474.7|6471.9|6479.7|6476.9|6474.2|6471.4|254
1619420100000|2021-04-26 06:55:00|6475.7|6472.9|6481.2|6478.4|6483.7|6480.9|6474.7|6471.9|863
1619420400000|2021-04-26 07:00:00|6481.7|6478.9|6480.2|6477.4|6482.2|6479.4|6472.1|6469.3|586
1619420700000|2021-04-26 07:05:00|6479.7|6476.9|6476.2|6473.4|6480.6|6477.8|6473.1|6470.3|482
1619421000000|2021-04-26 07:10:00|6476.7|6473.9|6478.2|6475.4|6481.1|6478.3|6473.1|6470.3|1022
1619421300000|2021-04-26 07:15:00|6478.6|6475.8|6474.6|6471.8|6481.1|6478.3|6473.6|6470.8|1009
1619421600000|2021-04-26 07:20:00|6475.2|6472.4|6478.1|6475.3|6478.6|6475.8|6473.6|6470.8|326
1619421900000|2021-04-26 07:25:00|6478.2|6475.4|6480.2|6477.4|6488.1|6485.3|6478.1|6475.3|401
1619422200000|2021-04-26 07:30:00|6480.1|6477.3|6477.2|6474.4|6484.2|6481.4|6477.2|6474.4|630
1619422500000|2021-04-26 07:35:00|6478.7|6475.9|6479.7|6476.9|6481.7|6478.9|6477.2|6474.4|181
1619422800000|2021-04-26 07:40:00|6479.6|6476.8|6484.1|6481.3|6484.1|6481.3|6476.1|6473.3|797
1619423100000|2021-04-26 07:45:00|6485.1|6482.3|6479.6|6476.8|6485.6|6482.8|6479.6|6476.8|628
1619423400000|2021-04-26 07:50:00|6479.1|6476.3|6477.6|6474.8|6483.6|6480.8|6477.1|6474.3|1003
1619423700000|2021-04-26 07:55:00|6478.6|6475.8|6486.6|6483.8|6487.1|6484.3|6478.6|6475.8|587
1619424000000|2021-04-26 08:00:00|6488.1|6485.3|6486.6|6483.8|6492|6489.2|6481.5|6478.7|1502
1619424300000|2021-04-26 08:05:00|6486.7|6483.9|6478.1|6475.3|6491.1|6488.3|6475.1|6472.3|858
1619424600000|2021-04-26 08:10:00|6478.6|6475.8|6458.5|6455.7|6478.6|6475.8|6454.1|6451.3|1670
1619424900000|2021-04-26 08:15:00|6459|6456.2|6459.5|6456.7|6464|6461.2|6452|6449.2|1913
1619425200000|2021-04-26 08:20:00|6459|6456.2|6451.9|6449.1|6461|6458.2|6447.9|6445.1|1246
1619425500000|2021-04-26 08:25:00|6451.4|6448.6|6469.5|6466.7|6476.4|6473.6|6451.4|6448.6|4869
1619425800000|2021-04-26 08:30:00|6471.1|6468.3|6466|6463.2|6474|6471.2|6464.5|6461.7|3605
1619426100000|2021-04-26 08:35:00|6465.5|6462.7|6457.1|6454.3|6469.6|6466.8|6457.1|6454.3|1837
1619426400000|2021-04-26 08:40:00|6456|6453.2|6459|6456.2|6463|6460.2|6455.5|6452.7|529
1619426700000|2021-04-26 08:45:00|6458.1|6455.3|6457.5|6454.7|6460|6457.2|6455|6451.1|233
1619427000000|2021-04-26 08:50:00|6457|6454.2|6455.9|6453.1|6458.5|6455.7|6454.5|6451.7|326
1619427300000|2021-04-26 08:55:00|6455.5|6452.7|6435.9|6433.1|6455.5|6452.7|6435.8|6433|2292
1619427600000|2021-04-26 09:00:00|6435.8|6433|6435|6432.2|6437.8|6435|6430.3|6427.5|1137
1619427900000|2021-04-26 09:05:00|6435.5|6432.7|6437.9|6435.1|6444.4|6441.6|6433|6430.2|1837
1619428200000|2021-04-26 09:10:00|6437.4|6434.6|6437.9|6435.1|6439.9|6437.1|6432.9|6430.1|483
1619428500000|2021-04-26 09:15:00|6437.4|6434.6|6431.9|6429.1|6437.4|6434.6|6427.9|6425.1|756
1619428800000|2021-04-26 09:20:00|6431.4|6428.6|6434.9|6432.1|6434.9|6432.1|6429.9|6427.1|564
1619429100000|2021-04-26 09:25:00|6435.9|6433.1|6430.1|6427.3|6435.9|6433.1|6425.6|6422.8|9831
1619429400000|2021-04-26 09:30:00|6429.6|6426.8|6422|6419.2|6431.6|6428.8|6419.2|6416.4|9057
1619429700000|2021-04-26 09:35:00|6421.5|6418.7|6436.6|6433.8|6437.1|6434.3|6421|6418.2|3948
1619430000000|2021-04-26 09:40:00|6436.1|6433.3|6439.7|6436.9|6442.2|6439.4|6432|6429.2|2411
1619430300000|2021-04-26 09:45:00|6440.2|6437.4|6444|6441.2|6449.5|6446.7|6439.3|6436.5|4076
1619430600000|2021-04-26 09:50:00|6443.5|6440.7|6443.6|6440.8|6444.6|6441.8|6437.5|6434.7|1108
1619430900000|2021-04-26 09:55:00|6443.1|6440.3|6436.4|6433.6|6444.6|6441.8|6433.5|6430.7|670
1619431200000|2021-04-26 10:00:00|6436|6433.2|6435.5|6432.7|6436.5|6433.7|6426.4|6423.6|2317
1619431500000|2021-04-26 10:05:00|6436|6433.2|6437.6|6434.8|6442.5|6439.7|6434.4|6431.6|770
1619431800000|2021-04-26 10:10:00|6437.5|6434.7|6433.5|6430.7|6438.4|6435.6|6428.9|6426.1|1015
1619432100000|2021-04-26 10:15:00|6433|6430.2|6429.9|6427.1|6434.4|6431.6|6427.9|6425.1|1371
1619432400000|2021-04-26 10:20:00|6430.3|6427.5|6433.9|6431.1|6440.8|6438|6427.4|6424.6|756
1619432700000|2021-04-26 10:25:00|6434.3|6431.5|6440.8|6438|6441.4|6438.6|6433.3|6430.5|252
1619433000000|2021-04-26 10:30:00|6440.3|6437.5|6441.3|6438.5|6443.4|6440.6|6435.8|6433|356
1619433300000|2021-04-26 10:35:00|6440.8|6438|6445.4|6442.6|6445.9|6443.1|6440.4|6437.6|324
1619433600000|2021-04-26 10:40:00|6444.9|6442.1|6444.3|6441.5|6448.3|6445.5|6441.3|6438.5|342
1619433900000|2021-04-26 10:45:00|6443.3|6440.5|6440.8|6438|6443.8|6441|6438.3|6435.5|97
1619434200000|2021-04-26 10:50:00|6441.8|6439|6451.3|6448.5|6452.8|6450|6439.3|6436.5|425
1619434500000|2021-04-26 10:55:00|6451.8|6449|6450.3|6447.5|6455.8|6453|6447.3|6444.5|165
1619434800000|2021-04-26 11:00:00|6450.2|6447.4|6455.3|6452.5|6461.3|6458.5|6450.2|6447.4|469
1619435100000|2021-04-26 11:05:00|6454.8|6452|6453.8|6451|6459.3|6456.5|6450.2|6447.4|319
1619435400000|2021-04-26 11:10:00|6454.2|6451.4|6451.7|6448.9|6455.8|6453|6449.2|6446.4|168
1619435700000|2021-04-26 11:15:00|6451.3|6448.5|6446.8|6444|6455.3|6452.5|6445.7|6442.9|104
1619436000000|2021-04-26 11:20:00|6446.3|6443.5|6439.7|6436.9|6450.3|6447.5|6437.2|6434.4|329
1619436300000|2021-04-26 11:25:00|6438.7|6435.9|6438.7|6435.9|6441.2|6438.4|6436.3|6433.5|469
1619436600000|2021-04-26 11:30:00|6439.1|6436.3|6444.2|6441.4|6445.3|6442.5|6437.7|6434.9|592
1619436900000|2021-04-26 11:35:00|6444.7|6441.9|6454.2|6451.4|6459.2|6456.4|6444.2|6441.4|560
1619437200000|2021-04-26 11:40:00|6453.7|6450.9|6458.2|6455.4|6458.7|6455.9|6448.7|6445.9|847
1619437500000|2021-04-26 11:45:00|6457.8|6455|6460.2|6457.4|6460.3|6457.5|6455.7|6452.9|523
1619437800000|2021-04-26 11:50:00|6459.7|6456.9|6450.1|6447.3|6459.7|6456.9|6446.6|6443.8|900
1619438100000|2021-04-26 11:55:00|6449.7|6446.9|6446.6|6443.8|6451.1|6448.3|6446.6|6443.8|121
1619438400000|2021-04-26 12:00:00|6447.1|6444.3|6450.6|6447.8|6450.6|6447.8|6439.6|6436.8|523
1619438700000|2021-04-26 12:05:00|6450.1|6447.3|6448.6|6445.8|6452.1|6449.3|6447.1|6444.3|157
1619439000000|2021-04-26 12:10:00|6448.1|6445.3|6447.6|6444.8|6452|6449.2|6446.6|6443.8|371
1619439300000|2021-04-26 12:15:00|6447.1|6444.3|6444.6|6441.8|6447.6|6444.8|6437.6|6434.8|398
1619439600000|2021-04-26 12:20:00|6445.1|6442.3|6440.6|6437.8|6449.1|6446.3|6440.6|6437.8|279
1619439900000|2021-04-26 12:25:00|6441.1|6438.3|6431|6428.2|6441.1|6438.3|6423|6420.2|1094
1619440200000|2021-04-26 12:30:00|6430.5|6427.7|6422.5|6419.7|6430.6|6427.8|6419|6416.2|849
1619440500000|2021-04-26 12:35:00|6422|6419.2|6428.6|6425.8|6429.1|6426.3|6421|6418.2|580
1619440800000|2021-04-26 12:40:00|6429.1|6426.3|6432.1|6429.3|6438.1|6435.3|6427.2|6424.4|1279
1619441100000|2021-04-26 12:45:00|6431.5|6428.7|6436.1|6433.3|6437.1|6434.3|6429.6|6426.8|395
1619441400000|2021-04-26 12:50:00|6436.2|6433.4|6432.6|6429.8|6439.1|6436.3|6429.5|6426.7|582
1619441700000|2021-04-26 12:55:00|6433.1|6430.3|6427.1|6424.3|6435.1|6432.3|6426.1|6423.3|616
1619442000000|2021-04-26 13:00:00|6426.6|6423.8|6402.5|6399.7|6441.1|6438.3|6401.5|6398.7|5925
1619442300000|2021-04-26 13:05:00|6402.1|6399.3|6441|6438.2|6441.6|6438.8|6400.1|6397.3|3320
1619442600000|2021-04-26 13:10:00|6440.6|6437.8|6455.7|6452.9|6466.7|6463.9|6430.1|6427.2|2845
1619442900000|2021-04-26 13:15:00|6455.8|6453|6453.1|6450.3|6469.1|6466.3|6445|6442.2|1835
1619443200000|2021-04-26 13:20:00|6453|6450.2|6438.6|6435.8|6455.1|6452.3|6435.6|6432.8|996
1619443500000|2021-04-26 13:25:00|6439.1|6436.3|6443.1|6440.3|6445.6|6442.8|6426.1|6423.3|1513
1619443800000|2021-04-26 13:30:00|6443.2|6440.4|6459.6|6456.8|6462.1|6459.3|6435.1|6432.3|1318
1619444100000|2021-04-26 13:35:00|6459.1|6456.3|6460.1|6457.3|6466.7|6463.9|6453.6|6450.8|656
1619444400000|2021-04-26 13:40:00|6459.6|6456.8|6460.6|6457.8|6465.2|6462.4|6448.1|6445.3|639
1619444700000|2021-04-26 13:45:00|6461.1|6458.3|6455.5|6452.7|6466.2|6463.4|6450.5|6447.7|961
1619445000000|2021-04-26 13:50:00|6456|6453.2|6454.4|6451.6|6457|6454.2|6437.9|6435.1|1553
1619445300000|2021-04-26 13:55:00|6454|6451.2|6460.4|6457.6|6469|6466.2|6449.9|6447.1|679
1619445600000|2021-04-26 14:00:00|6459.9|6457.1|6473.5|6470.7|6478|6475.2|6452.4|6449.6|1632
1619445900000|2021-04-26 14:05:00|6474.5|6471.7|6467.5|6464.7|6478|6475.2|6467|6464.2|1619
1619446200000|2021-04-26 14:10:00|6468|6465.2|6471.4|6468.6|6474|6471.2|6456|6453.2|776
1619446500000|2021-04-26 14:15:00|6471|6468.2|6455|6452.2|6478|6475.2|6451.4|6448.6|896
1619446800000|2021-04-26 14:20:00|6455.4|6452.6|6453|6450.2|6456.5|6453.7|6444|6441.2|697
1619447100000|2021-04-26 14:25:00|6453.5|6450.7|6441.9|6439.1|6455.5|6452.7|6437.9|6435.1|1354
1619447400000|2021-04-26 14:30:00|6442.4|6439.6|6466.5|6463.7|6467.8|6465|6438.4|6435.6|1761
1619447700000|2021-04-26 14:35:00|6466.9|6464.1|6474|6471.2|6476|6473.2|6465.5|6462.7|728
1619448000000|2021-04-26 14:40:00|6473.9|6471.1|6470.4|6467.6|6477.9|6475.1|6467.9|6465.1|698
1619448300000|2021-04-26 14:45:00|6471|6468.2|6470.9|6468.1|6474.4|6471.6|6463.9|6461.1|1041
1619448600000|2021-04-26 14:50:00|6471|6468.2|6482.9|6480.1|6484|6481.2|6466.9|6464.1|892
1619448900000|2021-04-26 14:55:00|6483|6480.2|6491.4|6488.6|6498|6495.2|6482.4|6479.6|1978
1619449200000|2021-04-26 15:00:00|6490.5|6487.7|6503|6500.2|6503.4|6500.6|6489.4|6486.6|1860
1619449500000|2021-04-26 15:05:00|6503.4|6500.6|6509.4|6506.6|6511.9|6509.1|6502.4|6499.6|2177
1619449800000|2021-04-26 15:10:00|6509.9|6507.1|6515.5|6512.7|6525.9|6523.1|6504.9|6502.1|2507
1619450100000|2021-04-26 15:15:00|6515.6|6512.8|6514.9|6512.1|6523.9|6521.1|6512.5|6509.7|2355
1619450400000|2021-04-26 15:20:00|6514.5|6511.7|6518.5|6515.7|6527|6524.2|6514.5|6511.7|1879
1619450700000|2021-04-26 15:25:00|6518.9|6516.1|6513|6510.2|6524|6521.2|6511.5|6508.7|3323
1619451000000|2021-04-26 15:30:00|6513.9|6511.1|6507.9|6505.1|6516|6513.2|6495.4|6492.6|2486
1619451300000|2021-04-26 15:35:00|6507.4|6504.6|6496.9|6494.1|6507.4|6504.6|6493.9|6491.1|1413
1619451600000|2021-04-26 15:40:00|6496.8|6494|6509|6506.2|6510|6507.2|6495.4|6492.6|969
1619451900000|2021-04-26 15:45:00|6509.9|6507.1|6516.4|6513.6|6520.3|6517.5|6508.9|6506.1|2004
1619452200000|2021-04-26 15:50:00|6517.4|6514.6|6508.9|6506.1|6522.3|6519.5|6503.8|6501|1528
1619452500000|2021-04-26 15:55:00|6508.5|6505.7|6509.4|6506.6|6514.5|6511.7|6507.9|6505.1|442
1619452800000|2021-04-26 16:00:00|6509.9|6507.1|6514.5|6511.7|6517.9|6515.1|6509.9|6507.1|665
1619453100000|2021-04-26 16:05:00|6514.4|6511.6|6516.9|6514.1|6521.5|6518.7|6513|6510.2|2266
1619453400000|2021-04-26 16:10:00|6515.9|6513.1|6516.9|6514.1|6523.8|6521|6514.9|6512.1|397
1619453700000|2021-04-26 16:15:00|6517.4|6514.6|6521.8|6519|6522.9|6520.1|6512.8|6510|1038
1619454000000|2021-04-26 16:20:00|6521.9|6519.1|6527.9|6525.1|6529|6526.2|6515.5|6512.7|764
1619454300000|2021-04-26 16:25:00|6527|6524.2|6526.4|6523.6|6529.9|6527.1|6525.9|6523.1|613
1619454600000|2021-04-26 16:30:00|6527.4|6524.6|6520.4|6517.6|6529.4|6526.6|6520.4|6517.6|451
1619454900000|2021-04-26 16:35:00|6520.9|6518.1|6526.4|6523.6|6529|6526.2|6520.9|6518.1|396
1619455200000|2021-04-26 16:40:00|6526.9|6524.1|6529.4|6526.6|6531.4|6528.6|6526.9|6524.1|730
1619455500000|2021-04-26 16:45:00|6529.9|6527.1|6537.9|6535.1|6539.9|6537.1|6529.9|6527.1|971
1619455800000|2021-04-26 16:50:00|6538.4|6535.6|6540.4|6537.6|6543.9|6541.1|6538.4|6535.6|1470
1619456100000|2021-04-26 16:55:00|6540.3|6537.5|6536.8|6534|6541.9|6539.1|6533.8|6531|1396
1619456400000|2021-04-26 17:00:00|6537.3|6534.5|6541.8|6539|6544.9|6542.1|6537.3|6534.5|1260
1619456700000|2021-04-26 17:05:00|6540.8|6538|6534.3|6531.5|6542.3|6539.5|6533.8|6531|646
1619457000000|2021-04-26 17:10:00|6534.8|6532|6536.3|6533.5|6538.3|6535.5|6533.8|6531|259
1619457300000|2021-04-26 17:15:00|6536.8|6534|6541.4|6538.6|6544.8|6542|6536.8|6534|1103
1619457600000|2021-04-26 17:20:00|6541.9|6539.1|6540.9|6538.1|6542.9|6540.1|6539.9|6537.1|446
1619457900000|2021-04-26 17:25:00|6541.4|6538.6|6533.8|6531|6541.9|6539.1|6532.8|6530|871
1619458200000|2021-04-26 17:30:00|6534.3|6531.5|6536.3|6533.5|6538.8|6536|6532.8|6530|508
1619458500000|2021-04-26 17:35:00|6536.8|6534|6538.9|6536.1|6540.9|6538.1|6535.4|6532.6|381
1619458800000|2021-04-26 17:40:00|6538.8|6536|6537.9|6535.1|6539.9|6537.1|6535.4|6532.6|339
1619459100000|2021-04-26 17:45:00|6538.3|6535.5|6532.3|6529.5|6539.8|6537|6530.7|6527.9|435
1619459400000|2021-04-26 17:50:00|6532.2|6529.4|6530.8|6528|6536.8|6534|6529.8|6527|371
1619459700000|2021-04-26 17:55:00|6529.8|6527|6526.3|6523.5|6531.2|6528.4|6519.8|6517|1031
1619460000000|2021-04-26 18:00:00|6526.2|6523.4|6536.2|6533.4|6536.8|6534|6525.7|6522.9|446
1619460300000|2021-04-26 18:05:00|6535.8|6533|6527.7|6524.9|6535.8|6533|6526.7|6523.9|868
1619460600000|2021-04-26 18:10:00|6528.2|6525.4|6527.7|6524.9|6528.7|6525.9|6521.7|6518.9|2140
1619460900000|2021-04-26 18:15:00|6528.7|6525.9|6523.7|6520.9|6531.1|6528.3|6520.6|6517.8|1042
1619461200000|2021-04-26 18:20:00|6524.1|6521.3|6515.5|6512.7|6525.7|6522.9|6511.5|6508.7|2595
1619461500000|2021-04-26 18:25:00|6515.1|6512.3|6515.4|6512.6|6516.6|6513.8|6495|6492.2|11332
1619461800000|2021-04-26 18:30:00|6513.4|6510.6|6512.8|6510|6523.8|6521|6511.3|6508.5|3007
1619462100000|2021-04-26 18:35:00|6512.3|6509.5|6508.2|6505.4|6512.3|6509.5|6507.2|6504.4|2238
1619462400000|2021-04-26 18:40:00|6507.7|6504.9|6506.6|6503.8|6511.3|6508.5|6505.1|6502.3|1830
1619462700000|2021-04-26 18:45:00|6505.7|6502.9|6512.1|6509.3|6512.1|6509.3|6504.6|6501.8|1081
1619463000000|2021-04-26 18:50:00|6512.2|6509.4|6510.6|6507.8|6513.6|6510.8|6509.1|6506.3|175
1619463300000|2021-04-26 18:55:00|6511.1|6508.3|6513.1|6510.3|6514.2|6511.4|6510.6|6507.8|486
1619463600000|2021-04-26 19:00:00|6513.2|6510.4|6516.7|6513.9|6517.7|6514.9|6512.1|6509.3|63
1619463900000|2021-04-26 19:05:00|6516.6|6513.8|6517.6|6514.8|6518.2|6515.4|6515.6|6512.8|53
1619464200000|2021-04-26 19:10:00|6517.7|6514.9|6517.7|6514.9|6520.1|6517.3|6517.1|6514.3|44
1619464500000|2021-04-26 19:15:00|6518.1|6515.3|6519.1|6516.3|6519.1|6516.3|6516.1|6513.3|334
1619464800000|2021-04-26 19:20:00|6518.6|6515.8|6520.2|6517.4|6523.1|6520.3|6518.6|6515.8|137
1619465100000|2021-04-26 19:25:00|6520.1|6517.3|6508.2|6505.4|6520.1|6517.3|6508.1|6505.3|299
1619465400000|2021-04-26 19:30:00|6509.1|6506.3|6509.1|6506.3|6511.6|6508.8|6506.6|6503.8|64
1619465700000|2021-04-26 19:35:00|6509.2|6506.4|6513|6510.2|6514|6511.2|6509.2|6506.4|14
1619466000000|2021-04-26 19:40:00|6512.5|6509.7|6512.6|6509.8|6513.1|6510.3|6510.6|6507.8|20
1619466300000|2021-04-26 19:45:00|6513.1|6510.3|6511.6|6508.8|6514.1|6511.3|6511.1|6508.3|66
1619466600000|2021-04-26 19:50:00|6512.1|6509.3|6513.6|6510.8|6514.1|6511.3|6510.1|6507.3|136
1619466900000|2021-04-26 19:55:00|6514.1|6511.3|6515.1|6512.3|6516.5|6513.7|6512.6|6509.8|101
1619467200000|2021-04-26 20:00:00|6515|6512.2|6513.1|6510.3|6517.1|6514.3|6512.1|6509.3|125
1619467500000|2021-04-26 20:05:00|6512.6|6509.8|6514.1|6511.3|6514.6|6511.8|6512.1|6509.3|28
1619467800000|2021-04-26 20:10:00|6514.6|6511.8|6516.1|6513.3|6518.1|6515.3|6513.6|6510.8|96
1619468100000|2021-04-26 20:15:00|6515.6|6512.8|6512.6|6509.8|6516.1|6513.3|6512.5|6509.7|32
1619468400000|2021-04-26 20:20:00|6513.1|6510.3|6513.5|6510.7|6515.1|6512.3|6510.5|6507.7|266
1619468700000|2021-04-26 20:25:00|6513.6|6510.8|6513|6510.2|6514.5|6511.7|6513|6510.2|40
1619469000000|2021-04-26 20:30:00|6513.5|6510.7|6516|6513.2|6516.5|6513.7|6513.5|6510.7|71
1619469300000|2021-04-26 20:35:00|6516.4|6513.6|6517|6514.2|6517.5|6514.7|6516|6513.2|646
1619469600000|2021-04-26 20:40:00|6517.5|6514.7|6519|6516.2|6520|6517.2|6517.5|6514.7|66
1619469900000|2021-04-26 20:45:00|6519.5|6516.7|6514|6511.2|6520|6517.2|6511.9|6509.1|197
1619470200000|2021-04-26 20:50:00|6514.5|6511.7|6517.5|6514.7|6517.5|6514.7|6514.4|6511.6|90
1619470500000|2021-04-26 20:55:00|6517.4|6514.6|6519.4|6516.6|6525|6519.7|6517|6510.5|247
1619470800000|2021-04-26 21:00:00|6520.5|6516.5|6526|6516|6526.6|6518.1|6520|6516|13
1619471100000|2021-04-26 21:05:00|6526.1|6516.1|6528.1|6524.1|6531.6|6524.7|6526|6516|33
1619471400000|2021-04-26 21:10:00|6527.4|6524.6|6527.4|6524.6|6528.5|6525.1|6527|6524|0
1619471700000|2021-04-26 21:15:00|6528|6524|6524.1|6514.1|6528.5|6524.5|6521.5|6513.6|1
1619472000000|2021-04-26 21:20:00|6524|6514|6526.1|6516.1|6526.1|6516.1|6522.6|6512.6|0
1619472300000|2021-04-26 21:25:00|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|6527.5|6517.5|0
1619472600000|2021-04-26 21:30:00|6528.6|6518.6|6528.5|6518.5|6528.6|6518.6|6528.5|6518.5|0
1619473800000|2021-04-26 21:50:00|6528|6518|6529|6519|6529|6519|6528|6518|100
1619474100000|2021-04-26 21:55:00|6525.9|6521.9|6526.5|6516.5|6528|6521.9|6525.9|6516.5|0
1619481600000|2021-04-27 00:00:00|6528.3|6518.3|6523.3|6519.3|6530.3|6523.3|6518.7|6515.9|44
1619481900000|2021-04-27 00:05:00|6523.2|6520.4|6521.2|6518.4|6523.2|6520.4|6518.2|6515.4|17
1619482200000|2021-04-27 00:10:00|6521.3|6518.5|6525.2|6522.4|6525.8|6522.9|6521.3|6518.5|15
1619482500000|2021-04-27 00:15:00|6525.7|6522.9|6524.2|6521.4|6527.7|6524.9|6522.2|6518.8|13
1619482800000|2021-04-27 00:20:00|6524.7|6521.9|6520.7|6517.9|6526.8|6523.4|6520.7|6517.8|3
1619483100000|2021-04-27 00:25:00|6520.3|6516.3|6521.2|6518.4|6523.7|6520.9|6519.2|6516.3|5
1619483400000|2021-04-27 00:30:00|6521.7|6518.9|6517.7|6514.9|6523.1|6520.3|6517.2|6514.2|7
1619483700000|2021-04-27 00:35:00|6517.2|6514.4|6518.2|6515.4|6519.8|6516.4|6516.2|6513.4|11
1619484000000|2021-04-27 00:40:00|6518.7|6515.9|6517.1|6514.3|6520.2|6517.4|6517.1|6514.3|4
1619484300000|2021-04-27 00:45:00|6516.6|6513.8|6517.1|6514.3|6518.8|6515.9|6516.1|6513.2|2
1619484600000|2021-04-27 00:50:00|6516.7|6513.9|6517.2|6514.4|6518.7|6515.9|6516.7|6513.7|12
1619484900000|2021-04-27 00:55:00|6517.6|6514.8|6515.2|6512.4|6517.6|6514.8|6514.7|6511.9|13
1619485200000|2021-04-27 01:00:00|6515.1|6512.3|6518.6|6515.8|6524.2|6521.4|6515.1|6512.3|146
1619485500000|2021-04-27 01:05:00|6518.1|6515.3|6519.2|6516.4|6520.2|6517.4|6513.2|6509.7|88
1619485800000|2021-04-27 01:10:00|6518.7|6515.9|6529.2|6526.4|6529.3|6526.4|6518.2|6515.4|203
1619486100000|2021-04-27 01:15:00|6529.1|6526.3|6529.1|6526.3|6529.8|6526.9|6520.2|6517.3|62
1619486400000|2021-04-27 01:20:00|6528.7|6525.9|6529.7|6526.9|6532.8|6529.8|6527.2|6524.3|168
1619486700000|2021-04-27 01:25:00|6530.2|6527.4|6537.2|6534.4|6537.2|6534.4|6529.1|6525.8|60
1619487000000|2021-04-27 01:30:00|6537.6|6534.8|6537.3|6533.3|6537.8|6534.9|6532.1|6529.3|133
1619487300000|2021-04-27 01:35:00|6536.7|6533.9|6538.1|6535.3|6539.7|6536.9|6534.2|6531.3|46
1619487600000|2021-04-27 01:40:00|6538.7|6535.9|6536.6|6533.8|6539.6|6536.8|6536.1|6533.3|25
1619487900000|2021-04-27 01:45:00|6536.1|6533.3|6536.1|6533.3|6539.1|6536.3|6533.7|6530.9|66
1619488200000|2021-04-27 01:50:00|6535.1|6532.3|6539.2|6536.4|6539.6|6536.8|6533.1|6530.3|6
1619488500000|2021-04-27 01:55:00|6539.6|6536.8|6538.6|6535.8|6543.6|6540.8|6537.1|6534.3|151
1619488800000|2021-04-27 02:00:00|6539.2|6536.4|6539.1|6536.3|6544.6|6541.8|6538.6|6535.8|107
1619489100000|2021-04-27 02:05:00|6539.6|6536.8|6543.1|6540.3|6543.1|6540.3|6536.1|6533.3|28
1619489400000|2021-04-27 02:10:00|6542.6|6539.8|6538.1|6535.3|6543.1|6540.3|6536.1|6533.3|150
1619489700000|2021-04-27 02:15:00|6538.5|6535.7|6536.1|6533.3|6540.6|6537.2|6536|6533.2|12
1619490000000|2021-04-27 02:20:00|6536.5|6533.7|6532.5|6529.7|6536.5|6533.7|6532|6528.6|47
1619490300000|2021-04-27 02:25:00|6533|6530.2|6531|6528.2|6533|6530.2|6529.5|6526.7|16
1619490600000|2021-04-27 02:30:00|6530.5|6527.7|6529|6526.2|6532.1|6528.7|6529|6526.2|61
1619490900000|2021-04-27 02:35:00|6529.5|6526.7|6533|6530.2|6534.5|6531.7|6528.5|6525.1|49
1619491200000|2021-04-27 02:40:00|6532.5|6529.7|6533|6530.2|6537.6|6534.2|6532.5|6529.1|100
1619491500000|2021-04-27 02:45:00|6533.6|6529.6|6534.5|6531.7|6538.6|6534.2|6532.5|6528.6|95
1619491800000|2021-04-27 02:50:00|6534.1|6531.3|6531.5|6528.7|6534.6|6531.3|6528.5|6525.6|184
1619492100000|2021-04-27 02:55:00|6531|6528.2|6540.9|6538.1|6545.1|6539.2|6529.5|6526.6|228
1619492400000|2021-04-27 03:00:00|6540.4|6537.6|6539.9|6537.1|6543.9|6541.1|6533.4|6530.5|487
1619492700000|2021-04-27 03:05:00|6539.4|6536.6|6541.9|6539.1|6542.4|6539.6|6539.4|6536.6|81
1619493000000|2021-04-27 03:10:00|6542.9|6540.1|6553.8|6551|6558.3|6555.5|6542.9|6540.1|497
1619493300000|2021-04-27 03:15:00|6553.9|6551.1|6550.8|6548|6556.9|6554.1|6550.8|6548|192
1619493600000|2021-04-27 03:20:00|6549.8|6547|6546.8|6544|6549.9|6547.1|6546.8|6544|109
1619493900000|2021-04-27 03:25:00|6547.8|6545|6547.8|6545|6549.8|6547|6546.8|6544|70
1619494200000|2021-04-27 03:30:00|6546.3|6543.5|6548.3|6545.5|6549.8|6547|6546.3|6543.5|146
1619494500000|2021-04-27 03:35:00|6547.9|6545.1|6549.4|6546.6|6550.9|6548.1|6547.9|6545.1|79
1619494800000|2021-04-27 03:40:00|6549.5|6546.7|6548.9|6546.1|6549.9|6547.1|6548.4|6545.6|30
1619495100000|2021-04-27 03:45:00|6547.9|6545.1|6545.9|6543.1|6548.9|6546.1|6545.9|6543.1|30
1619495400000|2021-04-27 03:50:00|6546.4|6543.6|6542.9|6540.1|6546.4|6543.6|6542.9|6540.1|70
1619495700000|2021-04-27 03:55:00|6543.4|6540.6|6541.9|6539.1|6544.4|6541.6|6540.4|6537.6|115
1619496000000|2021-04-27 04:00:00|6542.9|6540.1|6539.4|6536.6|6543.4|6540.6|6538.9|6536.1|12
1619496300000|2021-04-27 04:05:00|6540.9|6538.1|6538.9|6536.1|6542.4|6539.6|6538.9|6536.1|23
1619496600000|2021-04-27 04:10:00|6539.4|6536.6|6539.8|6537|6540.5|6537.1|6538.9|6536.1|7
1619496900000|2021-04-27 04:15:00|6540.3|6537.5|6541.3|6538.5|6542.3|6539.5|6540.3|6537.5|3
1619497200000|2021-04-27 04:20:00|6541.4|6538.6|6542.3|6539.5|6543.9|6541.1|6541.3|6538.5|11
1619497500000|2021-04-27 04:25:00|6541.9|6539.1|6542.9|6540.1|6544.3|6541.5|6541.9|6539.1|7
1619497800000|2021-04-27 04:30:00|6542.8|6540|6544.9|6542.1|6545.9|6543.1|6542.8|6540|38
1619498100000|2021-04-27 04:35:00|6544.8|6542|6544.4|6541.6|6544.9|6542.1|6541.9|6539.1|149
1619498400000|2021-04-27 04:40:00|6543.9|6541.1|6543.4|6540.6|6544.9|6542.1|6542.9|6540.1|5
1619498700000|2021-04-27 04:45:00|6543.9|6541.1|6539.9|6537.1|6544.4|6541.6|6539.9|6537.1|3
1619499000000|2021-04-27 04:50:00|6540.4|6537.6|6540.4|6537.6|6541.4|6538.6|6539.9|6537.1|34
1619499300000|2021-04-27 04:55:00|6540.9|6538.1|6543.9|6541.1|6543.9|6541.1|6540.9|6538.1|31
1619499600000|2021-04-27 05:00:00|6544.3|6541.5|6546.9|6544.1|6546.9|6544.1|6543.4|6540.6|46
1619499900000|2021-04-27 05:05:00|6546.8|6544|6547.9|6545.1|6548.4|6545.6|6545.9|6543.1|176
1619500200000|2021-04-27 05:10:00|6547.4|6544.6|6549.9|6547.1|6552.4|6549.6|6547.4|6544.6|82
1619500500000|2021-04-27 05:15:00|6549.4|6546.6|6558.3|6555.5|6559.4|6556.6|6549.4|6546.6|747
1619500800000|2021-04-27 05:20:00|6557.8|6555|6559.8|6557|6561.3|6558.5|6553.8|6551|174
1619501100000|2021-04-27 05:25:00|6559.9|6557.1|6557.9|6555.1|6560.3|6557.5|6557.4|6554.6|324
1619501400000|2021-04-27 05:30:00|6557.8|6555|6568.8|6566|6569.8|6567|6553.9|6551.1|367
1619501700000|2021-04-27 05:35:00|6568.4|6565.6|6568.3|6565.5|6573.3|6570.5|6567.8|6565|110
1619502000000|2021-04-27 05:40:00|6568.8|6566|6570.3|6567.5|6570.8|6568|6567.3|6564.5|43
1619502300000|2021-04-27 05:45:00|6570.8|6568|6579.8|6577|6581.7|6578.9|6566.8|6564|435
1619502600000|2021-04-27 05:50:00|6580.3|6577.5|6574.8|6572|6581.8|6579|6574.3|6571.5|56
1619502900000|2021-04-27 05:55:00|6575.3|6572.5|6575.3|6572.5|6577.8|6575|6572.8|6570|278
1619503200000|2021-04-27 06:00:00|6574.8|6572|6566.7|6563.9|6578.8|6576|6561.8|6559|187
1619503500000|2021-04-27 06:05:00|6567.7|6564.9|6569.7|6566.9|6573.7|6570.9|6566.2|6563.4|211
1619503800000|2021-04-27 06:10:00|6569.2|6566.4|6564.2|6561.4|6569.7|6566.9|6561.2|6558.4|159
1619504100000|2021-04-27 06:15:00|6563.7|6560.9|6561.7|6558.9|6564.2|6561.4|6558.2|6555.4|95
1619504400000|2021-04-27 06:20:00|6561.2|6558.4|6557.6|6554.8|6564.3|6561.4|6556.1|6553.3|428
1619504700000|2021-04-27 06:25:00|6556.6|6553.8|6562.1|6559.3|6563.6|6560.8|6554.6|6551.8|474
1619505000000|2021-04-27 06:30:00|6561.6|6558.8|6560.6|6557.8|6565.2|6562.4|6560.1|6557.3|333
1619505300000|2021-04-27 06:35:00|6560.1|6557.3|6560.6|6557.8|6561.2|6558.4|6558.2|6555.4|216
1619505600000|2021-04-27 06:40:00|6560.2|6557.4|6555.6|6552.8|6561.1|6558.3|6554.1|6551.3|92
1619505900000|2021-04-27 06:45:00|6556.1|6553.3|6554.1|6551.3|6556.1|6553.3|6551.6|6548.8|145
1619506200000|2021-04-27 06:50:00|6553.6|6550.8|6552.6|6549.8|6554.1|6551.3|6550.1|6547.3|204
1619506500000|2021-04-27 06:55:00|6554.1|6551.3|6551.6|6548.8|6554.1|6551.3|6547.6|6544.8|204
1619506800000|2021-04-27 07:00:00|6550.6|6547.8|6547.6|6544.8|6553.6|6550.8|6540.6|6537.8|584
1619507100000|2021-04-27 07:05:00|6548.1|6545.3|6553.6|6550.8|6554.6|6551.8|6541.6|6538.8|424
1619507400000|2021-04-27 07:10:00|6553.1|6550.3|6547.6|6544.8|6553.1|6550.3|6547.6|6544.8|447
1619507700000|2021-04-27 07:15:00|6548.1|6545.3|6552.1|6549.3|6553.1|6550.3|6548.1|6545.3|396
1619508000000|2021-04-27 07:20:00|6551.6|6548.8|6549.1|6546.3|6552.6|6549.8|6548.1|6545.3|147
1619508300000|2021-04-27 07:25:00|6550.1|6547.3|6545.6|6542.8|6550.1|6547.3|6538|6535.2|747
1619508600000|2021-04-27 07:30:00|6546.1|6543.3|6551.6|6548.8|6552.6|6549.8|6541|6538.2|318
1619508900000|2021-04-27 07:35:00|6552.1|6549.3|6558.1|6555.3|6561.1|6558.3|6552.1|6549.3|1084
1619509200000|2021-04-27 07:40:00|6557.1|6554.3|6562.6|6559.8|6564.6|6561.8|6556.6|6553.8|503
1619509500000|2021-04-27 07:45:00|6563.1|6560.3|6558.1|6555.3|6565.1|6562.3|6556.1|6553.3|552
1619509800000|2021-04-27 07:50:00|6557.6|6554.8|6565.1|6562.3|6567.6|6564.8|6557.6|6554.8|405
1619510100000|2021-04-27 07:55:00|6565.6|6562.8|6564|6561.2|6567.1|6564.3|6561.6|6558.8|462
1619510400000|2021-04-27 08:00:00|6563.6|6560.8|6573.1|6570.3|6574.1|6571.3|6563.6|6560.8|296
1619510700000|2021-04-27 08:05:00|6574.1|6571.3|6582.1|6579.3|6589.1|6586.3|6573.1|6570.3|1557
1619511000000|2021-04-27 08:10:00|6582.6|6579.8|6571.6|6568.8|6584.1|6581.3|6571.6|6568.8|818
1619511300000|2021-04-27 08:15:00|6572|6569.2|6574.5|6571.7|6577|6574.2|6568.1|6565.3|704
1619511600000|2021-04-27 08:20:00|6574|6571.2|6579.6|6576.8|6582.1|6579.3|6572|6569.2|867
1619511900000|2021-04-27 08:25:00|6580.1|6577.3|6566|6563.2|6581.1|6578.3|6563|6560.2|4531
1619512200000|2021-04-27 08:30:00|6567|6564.2|6553|6550.2|6568|6565.2|6551.5|6548.7|2321
1619512500000|2021-04-27 08:35:00|6553.5|6550.7|6552.5|6549.7|6558|6555.2|6552|6549.2|678
1619512800000|2021-04-27 08:40:00|6552|6549.2|6550|6547.2|6558|6555.2|6548.9|6546.1|400
1619513100000|2021-04-27 08:45:00|6549.5|6546.7|6554.5|6551.7|6555|6552.2|6547|6544.2|467
1619513400000|2021-04-27 08:50:00|6555|6552.2|6552.5|6549.7|6563.6|6560.8|6551|6548.2|1334
1619513700000|2021-04-27 08:55:00|6553|6550.2|6560|6557.2|6562|6559.2|6551|6548.2|222
1619514000000|2021-04-27 09:00:00|6559.5|6556.7|6566|6563.2|6566|6563.2|6559|6556.2|1141
1619514300000|2021-04-27 09:05:00|6567|6564.2|6570|6567.2|6572|6569.2|6566.5|6563.7|496
1619514600000|2021-04-27 09:10:00|6570.5|6567.7|6543.5|6540.7|6571|6568.2|6542|6539.2|659
1619514900000|2021-04-27 09:15:00|6543|6540.2|6548.4|6545.6|6549.9|6547.1|6535.4|6532.6|1527
1619515200000|2021-04-27 09:20:00|6547.9|6545.1|6545.9|6543.1|6557.9|6555.1|6543.9|6541.1|398
1619515500000|2021-04-27 09:25:00|6546.4|6543.6|6545.9|6543.1|6547.4|6544.6|6539.9|6537.1|581
1619515800000|2021-04-27 09:30:00|6546.9|6544.1|6554.9|6552.1|6554.9|6552.1|6544.9|6542.1|819
1619516100000|2021-04-27 09:35:00|6555.4|6552.6|6548.4|6545.6|6557.9|6555.1|6543.4|6540.6|351
1619516400000|2021-04-27 09:40:00|6549.4|6546.6|6533.8|6531|6555.4|6552.6|6533.8|6531|4083
1619516700000|2021-04-27 09:45:00|6534.2|6531.4|6533.8|6531|6538.7|6535.9|6533.2|6530.4|282
1619517000000|2021-04-27 09:50:00|6534.7|6531.9|6528.2|6525.4|6535.7|6532.9|6521.2|6518.4|1904
1619517300000|2021-04-27 09:55:00|6528.7|6525.9|6536.2|6533.4|6538.7|6535.9|6528.2|6525.4|1205
1619517600000|2021-04-27 10:00:00|6535.7|6532.9|6539.6|6536.8|6543.6|6540.8|6534.2|6531.4|1471
1619517900000|2021-04-27 10:05:00|6539.1|6536.3|6544.1|6541.3|6546.6|6543.8|6533.1|6530.3|2005
1619518200000|2021-04-27 10:10:00|6544.6|6541.8|6549.6|6546.8|6551.6|6548.8|6540.5|6537.7|1463
1619518500000|2021-04-27 10:15:00|6549.1|6546.3|6563.6|6560.8|6567.1|6564.3|6549.1|6546.3|1169
1619518800000|2021-04-27 10:20:00|6564.1|6561.3|6559.1|6556.3|6567.6|6564.8|6557.5|6554.7|686
1619519100000|2021-04-27 10:25:00|6558.6|6555.8|6556.6|6553.8|6562.6|6559.8|6553.6|6550.8|823
1619519400000|2021-04-27 10:30:00|6556.1|6553.3|6554.6|6551.8|6558.6|6555.8|6551.6|6548.8|723
1619519700000|2021-04-27 10:35:00|6555.6|6552.8|6559.1|6556.3|6559.6|6556.8|6551.6|6548.8|249
1619520000000|2021-04-27 10:40:00|6558.6|6555.8|6558.5|6555.7|6560.6|6557.8|6554.6|6551.8|82
1619520300000|2021-04-27 10:45:00|6558|6555.2|6557.5|6554.7|6561.6|6558.8|6552.5|6549.7|2397
1619520600000|2021-04-27 10:50:00|6557|6554.2|6556|6553.2|6558.5|6555.7|6551|6548.2|225
1619520900000|2021-04-27 10:55:00|6555.5|6552.7|6555.9|6553.1|6560.9|6558.1|6551.5|6548.7|870
1619521200000|2021-04-27 11:00:00|6556.4|6553.6|6549.3|6546.5|6561.5|6558.7|6549.3|6546.5|3612
1619521500000|2021-04-27 11:05:00|6548.8|6546|6553.8|6551|6557.3|6554.5|6548.3|6545.5|1958
1619521800000|2021-04-27 11:10:00|6554.3|6551.5|6551.5|6548.7|6559.4|6556.6|6550.9|6548.1|1831
1619522100000|2021-04-27 11:15:00|6551.4|6548.6|6551|6548.2|6552|6549.2|6545|6542.2|239
1619522400000|2021-04-27 11:20:00|6550|6547.2|6552|6549.2|6553.5|6550.7|6547.4|6544.6|598
1619522700000|2021-04-27 11:25:00|6552.5|6549.7|6551|6548.2|6553.5|6550.7|6547.5|6544.7|760
1619523000000|2021-04-27 11:30:00|6550.5|6547.7|6557|6554.2|6558.1|6555.3|6550.5|6547.7|189
1619523300000|2021-04-27 11:35:00|6556.5|6553.7|6553|6550.2|6558.5|6555.7|6552.5|6549.7|258
1619523600000|2021-04-27 11:40:00|6552.6|6549.8|6553|6550.2|6557.1|6554.3|6548|6545.2|273
1619523900000|2021-04-27 11:45:00|6553.5|6550.7|6553|6550.2|6557|6554.2|6548.5|6545.7|404
1619524200000|2021-04-27 11:50:00|6553.1|6550.3|6552.5|6549.7|6554.6|6551.8|6550|6547.2|152
1619524500000|2021-04-27 11:55:00|6552.1|6549.3|6553|6550.2|6554.5|6551.7|6549|6546.2|378
1619524800000|2021-04-27 12:00:00|6552|6549.2|6545|6542.2|6552.5|6549.7|6545|6542.2|376
1619525100000|2021-04-27 12:05:00|6545.5|6542.7|6552.5|6549.7|6554.5|6551.7|6544|6541.2|208
1619525400000|2021-04-27 12:10:00|6553|6550.2|6562|6559.2|6562.4|6559.6|6546.4|6543.6|580
1619525700000|2021-04-27 12:15:00|6561.5|6558.7|6564|6561.2|6568.5|6565.7|6560|6557.2|415
1619526000000|2021-04-27 12:20:00|6564.5|6561.7|6562|6559.2|6567.5|6564.7|6561.5|6558.7|252
1619526300000|2021-04-27 12:25:00|6561.5|6558.7|6559.5|6556.7|6563.5|6560.7|6558.9|6556.1|315
1619526600000|2021-04-27 12:30:00|6559.9|6557.1|6553.4|6550.6|6560.4|6557.6|6553.4|6550.6|245
1619526900000|2021-04-27 12:35:00|6553.9|6551.1|6550.4|6547.6|6554.4|6551.6|6546.4|6543.6|506
1619527200000|2021-04-27 12:40:00|6549.4|6546.6|6552.9|6550.1|6556.4|6553.6|6548.4|6545.6|507
1619527500000|2021-04-27 12:45:00|6553.4|6550.6|6560.4|6557.6|6563.4|6560.6|6553.4|6550.6|322
1619527800000|2021-04-27 12:50:00|6559.9|6557.1|6566.4|6563.6|6566.5|6563.7|6559.9|6557.1|335
1619528100000|2021-04-27 12:55:00|6565.4|6562.6|6555.9|6553.1|6565.5|6562.7|6555.4|6552.6|501
1619528400000|2021-04-27 13:00:00|6556|6553.2|6568.5|6565.7|6594|6591.2|6555.5|6552.7|3076
1619528700000|2021-04-27 13:05:00|6568|6565.2|6574|6571.2|6580.5|6577.7|6566.5|6563.7|865
1619529000000|2021-04-27 13:10:00|6574.5|6571.7|6562.5|6559.7|6576.5|6573.7|6557|6554.2|922
1619529300000|2021-04-27 13:15:00|6563|6560.2|6543.5|6540.7|6567.5|6564.7|6540.5|6537.7|2098
1619529600000|2021-04-27 13:20:00|6543|6540.2|6557.4|6554.6|6558.9|6556.1|6530.4|6527.6|1401
1619529900000|2021-04-27 13:25:00|6557.9|6555.1|6559.9|6557.1|6566.9|6564.1|6552.9|6550.1|1224
1619530200000|2021-04-27 13:30:00|6559.4|6556.6|6559.9|6557.1|6571.5|6568.7|6551|6548.2|1295
1619530500000|2021-04-27 13:35:00|6559.5|6556.7|6559|6556.2|6573|6570.2|6532.4|6529.6|3253
1619530800000|2021-04-27 13:40:00|6559.5|6556.7|6559.4|6556.6|6564.9|6562.1|6551.9|6549.1|1181
1619531100000|2021-04-27 13:45:00|6559|6556.2|6567.4|6564.6|6569.4|6566.6|6549.5|6546.7|743
1619531400000|2021-04-27 13:50:00|6566.9|6564.1|6576|6573.2|6580.5|6577.7|6566.9|6564.1|1731
1619531700000|2021-04-27 13:55:00|6575.5|6572.7|6568.9|6566.1|6578|6575.2|6566.4|6563.6|1019
1619532000000|2021-04-27 14:00:00|6568.4|6565.6|6560.4|6557.6|6577.5|6574.6|6556|6553.2|1084
1619532300000|2021-04-27 14:05:00|6561|6558.2|6562.9|6560.1|6565.5|6562.7|6554.5|6551.7|690
1619532600000|2021-04-27 14:10:00|6563|6560.2|6550.4|6547.6|6564.4|6561.6|6542.4|6539.6|1172
1619532900000|2021-04-27 14:15:00|6550.9|6548.1|6552.4|6549.6|6553.4|6550.6|6539.9|6537.1|613
1619533200000|2021-04-27 14:20:00|6551.9|6549.1|6541.3|6538.5|6554.4|6551.6|6541.3|6538.5|1440
1619533500000|2021-04-27 14:25:00|6541.8|6539|6551.3|6548.5|6551.3|6548.5|6540.3|6537.5|1343
1619533800000|2021-04-27 14:30:00|6552.3|6549.5|6551.8|6549|6555.3|6552.5|6544.8|6542|1659
1619534100000|2021-04-27 14:35:00|6551.7|6548.9|6550.7|6547.9|6554.2|6551.4|6547.3|6544.5|1088
1619534400000|2021-04-27 14:40:00|6550.2|6547.4|6556.6|6553.8|6556.6|6553.8|6540.7|6537.9|3589
1619534700000|2021-04-27 14:45:00|6556.1|6553.3|6560.1|6557.3|6562.1|6559.3|6550.1|6547.3|1372
1619535000000|2021-04-27 14:50:00|6559.6|6556.8|6560.7|6557.9|6567.2|6564.4|6559.1|6552.8|886
1619535300000|2021-04-27 14:55:00|6560.2|6557.4|6563.6|6560.8|6566.6|6563.8|6557.2|6554.4|1124
1619535600000|2021-04-27 15:00:00|6564.6|6561.8|6550.6|6547.8|6564.6|6561.8|6547|6544.2|2808
1619535900000|2021-04-27 15:05:00|6551|6548.2|6546.4|6543.6|6554|6551.2|6539.5|6536.1|2711
1619536200000|2021-04-27 15:10:00|6545.9|6543.1|6548|6545.2|6550.5|6547.7|6543.9|6541.1|1445
1619536500000|2021-04-27 15:15:00|6548.1|6545.3|6556.2|6553.4|6558.2|6555.4|6548.1|6545.3|2415
1619536800000|2021-04-27 15:20:00|6556.7|6553.9|6552.1|6549.3|6557.2|6554.4|6545.1|6542.3|2397
1619537100000|2021-04-27 15:25:00|6552.2|6549.4|6540.1|6537.3|6556.2|6553.4|6539.1|6536.3|4322
1619537400000|2021-04-27 15:30:00|6539.6|6536.8|6545.1|6542.3|6562.1|6559.3|6539.1|6536.3|2798
1619537700000|2021-04-27 15:35:00|6546.1|6543.3|6551.1|6548.3|6553.1|6550.3|6544.6|6541.8|832
1619538000000|2021-04-27 15:40:00|6550.6|6547.8|6548.5|6545.7|6552.1|6549.3|6543|6540.2|445
1619538300000|2021-04-27 15:45:00|6548.6|6545.8|6532|6529.2|6550.1|6547.3|6531.1|6528.3|1367
1619538600000|2021-04-27 15:50:00|6532.1|6529.3|6537.5|6534.7|6540|6537.2|6532|6529.2|858
1619538900000|2021-04-27 15:55:00|6538|6535.2|6547.5|6544.7|6548|6545.2|6536.9|6534.1|2782
1619539200000|2021-04-27 16:00:00|6547|6544.2|6548.5|6545.7|6552.5|6549.7|6545|6542.2|573
1619539500000|2021-04-27 16:05:00|6549|6546.2|6544|6541.2|6551|6548.2|6542.5|6539.7|341
1619539800000|2021-04-27 16:10:00|6545|6542.2|6549|6546.2|6551|6548.2|6544.5|6541.7|1469
1619540100000|2021-04-27 16:15:00|6548|6545.2|6545.5|6542.7|6554.5|6551.7|6543|6540.2|321
1619540400000|2021-04-27 16:20:00|6545.9|6543.1|6548.5|6545.7|6551.5|6548.7|6544.5|6541.7|575
1619540700000|2021-04-27 16:25:00|6548|6545.2|6548.5|6545.7|6551|6548.2|6544.5|6541.7|719
1619541000000|2021-04-27 16:30:00|6549|6546.2|6548|6545.2|6549.9|6547.1|6542.9|6540.1|1415
1619541300000|2021-04-27 16:35:00|6547.9|6545.1|6554|6551.2|6554.9|6552.1|6546.5|6543.7|848
1619541600000|2021-04-27 16:40:00|6554.4|6551.6|6548.9|6546.1|6554.9|6552.1|6547.9|6545.1|625
1619541900000|2021-04-27 16:45:00|6547.9|6545.1|6552.4|6549.6|6552.9|6550.1|6547.9|6545.1|474
1619542200000|2021-04-27 16:50:00|6551.9|6549.1|6549.9|6547.1|6553.9|6551.1|6547.9|6545.1|429
1619542500000|2021-04-27 16:55:00|6550.9|6548.1|6549.9|6547.1|6555.9|6553.1|6549.4|6546.6|629
1619542800000|2021-04-27 17:00:00|6550.4|6547.6|6561.9|6559.1|6561.9|6559.1|6545.9|6543.1|894
1619543100000|2021-04-27 17:05:00|6560.9|6558.1|6555.4|6552.6|6562.4|6559.6|6551.9|6549.1|720
1619543400000|2021-04-27 17:10:00|6555.9|6553.1|6558.4|6555.6|6559.4|6556.6|6552.4|6549.6|819
1619543700000|2021-04-27 17:15:00|6557.9|6555.1|6552.9|6550.1|6559.9|6557.1|6551.9|6549.1|521
1619544000000|2021-04-27 17:20:00|6553.4|6550.6|6550.3|6547.5|6555.8|6553|6548.9|6546.1|490
1619544300000|2021-04-27 17:25:00|6549.4|6546.6|6550.9|6548.1|6554.8|6552|6549.4|6546.6|298
1619544600000|2021-04-27 17:30:00|6551.3|6548.5|6553.9|6551.1|6554.8|6552|6550.3|6547.5|422
1619544900000|2021-04-27 17:35:00|6554.3|6551.5|6555.4|6552.6|6556.9|6554.1|6550.8|6548|426
1619545200000|2021-04-27 17:40:00|6555.8|6553|6562.9|6560.1|6563.8|6561|6553.8|6551|676
1619545500000|2021-04-27 17:45:00|6562.8|6560|6556.8|6554|6564.9|6562.1|6555.8|6553|1102
1619545800000|2021-04-27 17:50:00|6557.3|6554.5|6557.8|6555|6560.3|6557.5|6553.8|6551|595
1619546100000|2021-04-27 17:55:00|6558.3|6555.5|6561.3|6558.5|6562.8|6560|6557.8|6555|1026
1619546400000|2021-04-27 18:00:00|6561.8|6559|6555.4|6552.6|6562.8|6560|6553.9|6551.1|509
1619546700000|2021-04-27 18:05:00|6555.3|6552.5|6559.8|6557|6559.8|6557|6554.3|6551.5|255
1619547000000|2021-04-27 18:10:00|6558.8|6556|6564|6561.2|6564|6561.2|6553.8|6551|2640
1619547300000|2021-04-27 18:15:00|6563.9|6561.1|6564.9|6562.1|6566.9|6564.1|6560.5|6557.7|1627
1619547600000|2021-04-27 18:20:00|6565|6562.2|6564.9|6562.1|6566|6563.2|6560.9|6558.1|482
1619547900000|2021-04-27 18:25:00|6565|6562.2|6594.1|6591.3|6598.6|6595.8|6564.9|6562.1|7121
1619548200000|2021-04-27 18:30:00|6593.6|6590.8|6593.1|6590.3|6594.1|6591.3|6586.6|6583.8|3140
1619548500000|2021-04-27 18:35:00|6593.6|6590.8|6597.5|6594.7|6599.1|6596.3|6590|6587.2|1075
1619548800000|2021-04-27 18:40:00|6596.5|6593.7|6588.5|6585.7|6598|6595.2|6588.5|6585.7|419
1619549100000|2021-04-27 18:45:00|6588.6|6585.8|6594|6591.2|6594|6591.2|6588|6585.2|439
1619549400000|2021-04-27 18:50:00|6593.5|6590.7|6596.1|6593.3|6598.1|6595.3|6590|6587.2|389
1619549700000|2021-04-27 18:55:00|6596.6|6593.8|6598.1|6595.3|6601|6598.2|6593|6590.2|679
1619550000000|2021-04-27 19:00:00|6598.6|6595.8|6598.6|6595.8|6601.6|6598.8|6598.6|6595.8|462
1619550300000|2021-04-27 19:05:00|6599.1|6596.3|6602.1|6599.3|6604.6|6601.8|6598.1|6595.3|1564
1619550600000|2021-04-27 19:10:00|6601.6|6598.8|6617.6|6614.8|6619.1|6616.3|6601.6|6598.8|946
1619550900000|2021-04-27 19:15:00|6618.6|6615.8|6624.1|6621.3|6625.1|6622.3|6617.1|6614.3|584
1619551200000|2021-04-27 19:20:00|6622.6|6619.8|6618.6|6615.8|6623.1|6620.3|6618.1|6615.3|396
1619551500000|2021-04-27 19:25:00|6618.1|6615.3|6617.6|6614.8|6621.1|6618.3|6616.1|6613.3|268
1619551800000|2021-04-27 19:30:00|6617.1|6614.3|6621.5|6618.7|6622.1|6619.3|6616.6|6613.8|378
1619552100000|2021-04-27 19:35:00|6621.1|6618.3|6618.5|6615.7|6621.5|6618.7|6616.1|6613.3|329
1619552400000|2021-04-27 19:40:00|6619|6616.2|6617.1|6614.3|6619|6616.2|6616|6613.2|60
1619552700000|2021-04-27 19:45:00|6617|6614.2|6620.1|6617.3|6621.1|6618.3|6615.1|6612.3|161
1619553000000|2021-04-27 19:50:00|6620|6617.2|6620|6617.2|6623.1|6620.3|6619.1|6616.3|87
1619553300000|2021-04-27 19:55:00|6620.5|6617.7|6617.6|6614.8|6620.5|6617.7|6617|6614.2|146
1619553600000|2021-04-27 20:00:00|6618.6|6615.8|6618.6|6615.8|6620.6|6617.8|6618.1|6615.3|141
1619553900000|2021-04-27 20:05:00|6619.6|6616.8|6617|6614.2|6620.1|6617.3|6617|6614.2|179
1619554200000|2021-04-27 20:10:00|6616|6613.2|6617|6614.2|6618|6615.2|6614|6611.2|134
1619554500000|2021-04-27 20:15:00|6617.1|6614.3|6617.5|6614.7|6619|6616.2|6616.1|6613.3|83
1619554800000|2021-04-27 20:20:00|6618|6615.2|6618.5|6615.7|6621.5|6618.7|6616.5|6613.7|180
1619555100000|2021-04-27 20:25:00|6618|6615.2|6615.6|6611.6|6620.5|6617.7|6613.5|6607.6|210
1619555400000|2021-04-27 20:30:00|6615.5|6612.7|6609|6606.2|6619.5|6613.2|6602.8|6597.6|284
1619555700000|2021-04-27 20:35:00|6609.5|6606.7|6607|6604.2|6610.1|6606.7|6605.5|6602.6|69
1619556000000|2021-04-27 20:40:00|6607.5|6604.7|6606|6603.2|6607.5|6604.7|6603.5|6600.6|133
1619556300000|2021-04-27 20:45:00|6605.9|6603.1|6608.4|6605.6|6614|6611.2|6602|6599.2|177
1619556600000|2021-04-27 20:50:00|6608|6605.2|6609|6599|6613|6607.6|6604.4|6598.1|65
1619556900000|2021-04-27 20:55:00|6606.1|6602.1|6605.1|6601.1|6610.6|6603.2|6604|6599|132
1619557200000|2021-04-27 21:00:00|6606|6602|6609.6|6599.6|6609.6|6602.5|6606|6599.5|32
1619557500000|2021-04-27 21:05:00|6609.5|6599.5|6609|6599|6611.5|6604.5|6605|6598.5|61
1619557800000|2021-04-27 21:10:00|6608.5|6598.5|6609.5|6599.5|6609.5|6600.5|6604.5|6598.5|36
1619558100000|2021-04-27 21:15:00|||||||||1
1619558400000|2021-04-27 21:20:00|6609|6599|6610|6600|6610|6600|6609|6599|0
1619558700000|2021-04-27 21:25:00|||||||||208
1619559600000|2021-04-27 21:40:00|6604.5|6600.5|6609|6599|6609|6600.5|6604.5|6599|3
1619560500000|2021-04-27 21:55:00|6614|6610|6613|6603|6616.8|6610|6612|6602|1
1619568000000|2021-04-28 00:00:00|6603.2|6600.4|6598.2|6595.4|6603.7|6600.9|6597.2|6594.4|171
1619568300000|2021-04-28 00:05:00|6598.7|6595.9|6597.2|6594.4|6600.3|6597.4|6596.7|6593.9|61
1619568600000|2021-04-28 00:10:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|51
1619568900000|2021-04-28 00:15:00|6598.7|6595.9|6601.2|6598.4|6601.7|6598.9|6597.2|6594.4|16
1619569200000|2021-04-28 00:20:00|6601.7|6598.9|6600.2|6597.4|6601.7|6598.9|6598.7|6595.9|22
1619569500000|2021-04-28 00:25:00|6599.7|6596.9|6599.2|6596.4|6600.2|6597.4|6597.7|6594.9|6
1619569800000|2021-04-28 00:30:00|6598.7|6595.9|6596.6|6593.8|6599.2|6596.4|6596.6|6593.8|43
1619570100000|2021-04-28 00:35:00|6597.2|6594.4|6598.2|6595.4|6599.7|6596.9|6597.2|6594.4|40
1619570400000|2021-04-28 00:40:00|6597.7|6594.9|6597.2|6594.4|6599.7|6596.9|6597.2|6594.4|20
1619570700000|2021-04-28 00:45:00|6597.7|6594.9|6597.1|6594.3|6598.7|6595.9|6595.6|6592.8|23
1619571000000|2021-04-28 00:50:00|6597.6|6594.8|6599.1|6596.3|6599.1|6596.3|6595.2|6592.4|79
1619571300000|2021-04-28 00:55:00|6600.1|6597.3|6604.6|6601.8|6608.1|6605.3|6600.1|6597.3|3367
1619571600000|2021-04-28 01:00:00|6603.6|6600.8|6584.1|6581.3|6605.1|6602.3|6583.1|6580.3|734
1619571900000|2021-04-28 01:05:00|6583.6|6580.8|6590.1|6587.3|6591.6|6588.8|6581.6|6578.8|1532
1619572200000|2021-04-28 01:10:00|6589.1|6586.3|6587.1|6584.3|6591.1|6588.3|6586.6|6583.8|89
1619572500000|2021-04-28 01:15:00|6586.1|6583.3|6586.1|6583.3|6589.6|6586.8|6584.1|6581.3|41
1619572800000|2021-04-28 01:20:00|6585.6|6582.8|6580.6|6577.8|6586.6|6583.8|6579.1|6576.3|281
1619573100000|2021-04-28 01:25:00|6581.6|6578.8|6581.1|6578.3|6584.1|6581.3|6577.6|6574.8|164
1619573400000|2021-04-28 01:30:00|6581.6|6578.8|6582.1|6579.3|6584.6|6581.8|6579.6|6576.8|107
1619573700000|2021-04-28 01:35:00|6581.6|6578.8|6572.1|6569.3|6584.1|6581.3|6571.6|6568.8|169
1619574000000|2021-04-28 01:40:00|6571.6|6568.8|6574.1|6571.3|6574.6|6571.8|6565.6|6562.8|317
1619574300000|2021-04-28 01:45:00|6573.6|6570.8|6571.6|6568.8|6574.6|6571.8|6566.6|6563.8|280
1619574600000|2021-04-28 01:50:00|6571.1|6568.3|6565.1|6562.3|6573.1|6570.3|6565.1|6562.3|108
1619574900000|2021-04-28 01:55:00|6564.6|6561.8|6561.1|6558.3|6567.6|6564.8|6558.6|6555.8|259
1619575200000|2021-04-28 02:00:00|6561.6|6558.8|6564.6|6561.8|6565.6|6562.8|6559.6|6556.8|282
1619575500000|2021-04-28 02:05:00|6564.1|6561.3|6558.1|6555.3|6565.1|6562.3|6557.1|6554.3|351
1619575800000|2021-04-28 02:10:00|6557.6|6554.8|6564.1|6561.3|6567.6|6564.8|6557.6|6554.8|124
1619576100000|2021-04-28 02:15:00|6564.6|6561.8|6567.1|6564.3|6567.1|6564.3|6564.6|6561.8|57
1619576400000|2021-04-28 02:20:00|6566.6|6563.8|6569.6|6566.8|6569.6|6566.8|6566.6|6563.8|29
1619576700000|2021-04-28 02:25:00|6570.1|6567.3|6568.1|6565.3|6572.1|6569.3|6567.6|6564.8|61
1619577000000|2021-04-28 02:30:00|6567.6|6564.8|6568.1|6565.3|6571.1|6568.3|6565.6|6562.8|80
1619577300000|2021-04-28 02:35:00|6567.6|6564.8|6577.1|6574.3|6577.1|6574.3|6567.6|6564.8|463
1619577600000|2021-04-28 02:40:00|6577|6574.2|6574.6|6571.8|6577.6|6574.8|6573.1|6570.3|156
1619577900000|2021-04-28 02:45:00|6574.1|6571.3|6581.5|6578.7|6581.5|6578.7|6573|6570.1|276
1619578200000|2021-04-28 02:50:00|6581.6|6578.8|6581.1|6578.3|6584|6581.2|6581.1|6578.3|36
1619578500000|2021-04-28 02:55:00|6580.6|6577.8|6579.1|6576.3|6581|6578.2|6577.5|6574.7|103
1619578800000|2021-04-28 03:00:00|6579|6576.2|6586|6583.2|6588.1|6585.2|6578.5|6575.7|28877
1619579100000|2021-04-28 03:05:00|6585|6582.2|6586.1|6583.3|6590|6587.2|6584.5|6581.7|133
1619579400000|2021-04-28 03:10:00|6586|6583.2|6583|6580.2|6586.6|6583.8|6581.1|6578.3|248
1619579700000|2021-04-28 03:15:00|6582|6579.2|6582.5|6579.7|6585|6582.2|6582|6579.2|59
1619580000000|2021-04-28 03:20:00|6581.5|6578.7|6582|6579.2|6584|6581.2|6580|6577.2|23
1619580300000|2021-04-28 03:25:00|6581.5|6578.7|6587.5|6584.7|6587.5|6584.7|6579.5|6576.7|32
1619580600000|2021-04-28 03:30:00|6588.5|6585.7|6586.5|6583.7|6588.5|6585.7|6584.5|6581.7|282
1619580900000|2021-04-28 03:35:00|6586|6583.2|6585.9|6583.1|6586.5|6583.7|6585.4|6582.6|3
1619581200000|2021-04-28 03:40:00|6585.4|6582.6|6583.4|6580.6|6586.4|6583.6|6583.4|6580.6|32
1619581500000|2021-04-28 03:45:00|6583.5|6580.7|6583.9|6581.1|6586.4|6583.6|6583.4|6580.6|19
1619581800000|2021-04-28 03:50:00|6583.4|6580.6|6584.4|6581.6|6584.9|6582.1|6583.4|6580.6|4
1619582100000|2021-04-28 03:55:00|6584.9|6582.1|6584.4|6581.6|6586.4|6583.6|6583.4|6580.6|24
1619582400000|2021-04-28 04:00:00|6583.9|6581.1|6585.4|6582.6|6586.4|6583.6|6583.4|6580.6|32
1619582700000|2021-04-28 04:05:00|6584.9|6582.1|6586.4|6583.6|6586.4|6583.6|6584.4|6581.6|33
1619583000000|2021-04-28 04:10:00|6587.4|6584.6|6587.4|6584.6|6588.4|6585.6|6586.4|6583.6|45
1619583300000|2021-04-28 04:15:00|6586.9|6584.1|6585.9|6583.1|6586.9|6584.1|6584.9|6582.1|37
1619583600000|2021-04-28 04:20:00|6586.9|6584.1|6587.9|6585.1|6588.9|6586.1|6584.9|6582.1|43
1619583900000|2021-04-28 04:25:00|6588.4|6585.6|6589.4|6586.6|6590.9|6588.1|6588.4|6585.6|16
1619584200000|2021-04-28 04:30:00|6589.9|6587.1|6587.9|6585.1|6590.9|6588.1|6587.4|6584.6|73
1619584500000|2021-04-28 04:35:00|6587.4|6584.6|6588.4|6585.6|6589.3|6586.5|6586.9|6584.1|28
1619584800000|2021-04-28 04:40:00|6587.4|6584.6|6587.4|6584.6|6588.4|6585.6|6587.4|6584.6|7
1619585100000|2021-04-28 04:45:00|6588.4|6585.6|6589.9|6587.1|6590.4|6587.6|6588.4|6585.6|74
1619585400000|2021-04-28 04:50:00|6589.8|6587|6589.3|6586.5|6589.8|6587|6589.3|6586.5|28
1619585700000|2021-04-28 04:55:00|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6587.9|6585.1|71
1619586000000|2021-04-28 05:00:00|6589.3|6586.5|6588.3|6585.5|6591.3|6588.5|6587.4|6584.6|95
1619586300000|2021-04-28 05:05:00|6587.8|6585|6586.8|6584|6589.3|6586.5|6586.3|6583.5|47
1619586600000|2021-04-28 05:10:00|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6582.8|6580|129
1619586900000|2021-04-28 05:15:00|6584.8|6582|6584.8|6582|6585.3|6582.5|6583.3|6580.5|19
1619587200000|2021-04-28 05:20:00|6584.3|6581.5|6583.3|6580.5|6584.3|6581.5|6582.3|6579.5|80
1619587500000|2021-04-28 05:25:00|6584.3|6581.5|6584.8|6582|6586.8|6584|6584.3|6581.5|26
1619587800000|2021-04-28 05:30:00|6584.3|6581.5|6604.3|6601.5|6606.3|6603.5|6584.3|6581.5|514
1619588100000|2021-04-28 05:35:00|6603.8|6601|6610.8|6608|6611.3|6608.5|6603.3|6600.5|521
1619588400000|2021-04-28 05:40:00|6611.3|6608.5|6613.3|6610.5|6616.3|6613.5|6609.3|6606.5|656
1619588700000|2021-04-28 05:45:00|6612.8|6610|6614.3|6611.5|6617.3|6614.5|6608.3|6605.5|216
1619589000000|2021-04-28 05:50:00|6614.8|6612|6606.8|6604|6615.8|6613|6606.3|6603.5|88
1619589300000|2021-04-28 05:55:00|6606.3|6603.5|6606.8|6604|6608.3|6605.5|6603.3|6600.5|333
1619589600000|2021-04-28 06:00:00|6607.3|6604.5|6616.3|6613.5|6617.3|6614.5|6607.3|6604.5|382
1619589900000|2021-04-28 06:05:00|6616.8|6614|6615.3|6612.5|6617.3|6614.5|6611.3|6608.5|537
1619590200000|2021-04-28 06:10:00|6614.8|6612|6614.3|6611.5|6616.8|6614|6613.3|6610.5|83670
1619590500000|2021-04-28 06:15:00|6614.8|6612|6620.3|6617.5|6623.8|6621|6612.3|6609.5|1270
1619590800000|2021-04-28 06:20:00|6619.8|6617|6610.8|6608|6620.3|6617.5|6610.3|6607.5|309
1619591100000|2021-04-28 06:25:00|6610.3|6607.5|6611.8|6609|6613.3|6610.5|6608.3|6605.5|394
1619591400000|2021-04-28 06:30:00|6611.3|6608.5|6612.8|6610|6613.3|6610.5|6604.8|6602|330
1619591700000|2021-04-28 06:35:00|6611.3|6608.5|6615.8|6613|6621.3|6618.5|6610.8|6608|667
1619592000000|2021-04-28 06:40:00|6615.3|6612.5|6618.3|6615.5|6623.3|6620.5|6615.3|6612.5|406
1619592300000|2021-04-28 06:45:00|6619.3|6616.5|6612.2|6609.4|6620.3|6617.5|6612.2|6609.4|680
1619592600000|2021-04-28 06:50:00|6612.7|6609.9|6617.2|6614.4|6617.7|6614.9|6604.7|6601.9|74826
1619592900000|2021-04-28 06:55:00|6617.7|6614.9|6611.7|6608.9|6617.7|6614.9|6607.2|6604.4|513
1619593200000|2021-04-28 07:00:00|6612.2|6609.4|6614.2|6611.4|6622.2|6619.4|6610.2|6607.4|440
1619593500000|2021-04-28 07:05:00|6614.7|6611.9|6620.7|6617.9|6624.7|6621.9|6613.2|6610.4|12492
1619593800000|2021-04-28 07:10:00|6621.2|6618.4|6607.6|6604.8|6623.2|6620.4|6604.2|6601.4|1083
1619594100000|2021-04-28 07:15:00|6607.1|6604.3|6613.6|6610.8|6615.7|6612.9|6603.1|6600.3|855
1619594400000|2021-04-28 07:20:00|6613.2|6610.4|6604.6|6601.8|6614.6|6611.8|6600.6|6597.8|366
1619594700000|2021-04-28 07:25:00|6604.1|6601.3|6600.1|6597.3|6607.6|6604.8|6596.1|6593.3|1362
1619595000000|2021-04-28 07:30:00|6599.6|6596.8|6599.6|6596.8|6602.6|6599.8|6597.1|6594.3|428
1619595300000|2021-04-28 07:35:00|6599.1|6596.3|6599.6|6596.8|6602.1|6599.3|6592.1|6589.3|969
1619595600000|2021-04-28 07:40:00|6600.1|6597.3|6606.1|6603.3|6607.6|6604.8|6599.1|6596.3|716
1619595900000|2021-04-28 07:45:00|6605.6|6602.8|6602.1|6599.3|6608.1|6605.3|6599.1|6596.3|258
1619596200000|2021-04-28 07:50:00|6603.1|6600.3|6594.6|6591.8|6603.6|6600.8|6592|6589.2|1651
1619596500000|2021-04-28 07:55:00|6595|6592.2|6586|6583.2|6596|6593.2|6585|6582.2|32054
1619596800000|2021-04-28 08:00:00|6587|6584.2|6577.5|6574.7|6592|6589.2|6575|6572.2|2664
1619597100000|2021-04-28 08:05:00|6578|6575.2|6582.5|6579.7|6583|6580.2|6574.5|6571.7|2612
1619597400000|2021-04-28 08:10:00|6583|6580.2|6583.5|6580.7|6586|6583.2|6581|6578.2|1675
1619597700000|2021-04-28 08:15:00|6583|6580.2|6580|6577.2|6585|6582.2|6579|6576.2|1510
1619598000000|2021-04-28 08:20:00|6580.5|6577.7|6576|6573.2|6587|6584.2|6575|6572.2|2676
1619598300000|2021-04-28 08:25:00|6577|6574.2|6580.5|6577.7|6583.5|6580.7|6574|6571.2|2943
1619598600000|2021-04-28 08:30:00|6581|6578.2|6576|6573.2|6583|6580.2|6572|6569.2|3086
1619598900000|2021-04-28 08:35:00|6575|6572.2|6579|6576.2|6583|6580.2|6572|6569.2|1948
1619599200000|2021-04-28 08:40:00|6578|6575.2|6582|6579.2|6588.5|6585.7|6577|6574.2|2296
1619599500000|2021-04-28 08:45:00|6583|6580.2|6589.5|6586.7|6590|6587.2|6579|6576.2|1363
1619599800000|2021-04-28 08:50:00|6589|6586.2|6590.9|6588.1|6596.4|6593.6|6582.9|6580.1|1169
1619600100000|2021-04-28 08:55:00|6590.5|6587.7|6589.9|6587.1|6593.9|6591.1|6587.9|6585.1|553
1619600400000|2021-04-28 09:00:00|6589|6586.2|6597.9|6595.1|6597.9|6595.1|6587.4|6584.6|952
1619600700000|2021-04-28 09:05:00|6597.4|6594.6|6597.9|6595.1|6599.9|6597.1|6593.9|6591.1|497
1619601000000|2021-04-28 09:10:00|6597.4|6594.6|6599.9|6597.1|6601.9|6599.1|6594.9|6592.1|461
1619601300000|2021-04-28 09:15:00|6598.9|6596.1|6594.9|6592.1|6598.9|6596.1|6589.9|6587.1|1666
1619601600000|2021-04-28 09:20:00|6596.9|6594.1|6597.8|6595|6599.8|6597|6589.8|6587|3805
1619601900000|2021-04-28 09:25:00|6598.3|6595.5|6592.8|6590|6599.8|6597|6591.8|6589|2496
1619602200000|2021-04-28 09:30:00|6592.3|6589.5|6587.8|6585|6593.3|6590.5|6585.8|6583|1596
1619602500000|2021-04-28 09:35:00|6587.3|6584.5|6591.3|6588.5|6595.3|6592.5|6582.7|6579.9|5433
1619602800000|2021-04-28 09:40:00|6590.8|6588|6598.8|6596|6599.8|6597|6588.8|6586|1241
1619603100000|2021-04-28 09:45:00|6599.3|6596.5|6599.8|6597|6601.8|6599|6596.3|6593.5|1329
1619603400000|2021-04-28 09:50:00|6599.3|6596.5|6602.8|6600|6605.8|6603|6595.3|6592.5|1216
1619603700000|2021-04-28 09:55:00|6603.3|6600.5|6606.8|6604|6608.8|6606|6600.8|6598|1575
1619604000000|2021-04-28 10:00:00|6604.8|6602|6602.8|6600|6607.8|6605|6601.8|6599|598
1619604300000|2021-04-28 10:05:00|6601.8|6599|6597.8|6595|6601.8|6599|6592.8|6590|511
1619604600000|2021-04-28 10:10:00|6597.3|6594.5|6593.8|6591|6600.8|6598|6593.8|6591|744
1619604900000|2021-04-28 10:15:00|6594.3|6591.5|6595.8|6593|6598.8|6596|6590.8|6588|654
1619605200000|2021-04-28 10:20:00|6596.3|6593.5|6598.8|6596|6598.8|6596|6595.3|6592.5|500
1619605500000|2021-04-28 10:25:00|6599.8|6597|6598.8|6596|6602.3|6599.5|6598.3|6595.5|534
1619605800000|2021-04-28 10:30:00|6599.8|6597|6603.3|6600.5|6604.8|6602|6597.3|6594.5|363
1619606100000|2021-04-28 10:35:00|6602.8|6600|6604.8|6602|6607.8|6605|6600.8|6598|330
1619606400000|2021-04-28 10:40:00|6605.3|6602.5|6607.7|6604.9|6607.7|6604.9|6600.8|6598|848
1619606700000|2021-04-28 10:45:00|6607.3|6604.5|6611.7|6608.9|6611.8|6609|6606.3|6603.5|515
1619607000000|2021-04-28 10:50:00|6611.8|6609|6612.7|6609.9|6613.7|6610.9|6606.8|6604|1359
1619607300000|2021-04-28 10:55:00|6612.3|6609.5|6610.7|6607.9|6614.7|6611.9|6609.7|6606.9|1399
1619607600000|2021-04-28 11:00:00|6611.2|6608.4|6618.2|6615.4|6619.7|6616.9|6611.2|6608.4|894
1619607900000|2021-04-28 11:05:00|6617.7|6614.9|6630.7|6627.9|6632.7|6629.9|6615.7|6612.9|3050
1619608200000|2021-04-28 11:10:00|6630.2|6627.4|6631.2|6628.4|6632.7|6629.9|6628.2|6625.4|808
1619608500000|2021-04-28 11:15:00|6630.7|6627.9|6635.7|6632.9|6636.7|6633.9|6629.7|6626.9|1023
1619608800000|2021-04-28 11:20:00|6636.7|6633.9|6638.2|6635.4|6639.2|6636.4|6634.7|6631.9|729
1619609100000|2021-04-28 11:25:00|6638.7|6635.9|6641.7|6638.9|6643.7|6640.9|6638.2|6635.4|2422
1619609400000|2021-04-28 11:30:00|6641.2|6638.4|6636.7|6633.9|6643.7|6640.9|6634.7|6631.9|1986
1619609700000|2021-04-28 11:35:00|6637.2|6634.4|6650.7|6647.9|6653.7|6650.9|6636.7|6633.9|3019
1619610000000|2021-04-28 11:40:00|6651.2|6648.4|6650.2|6647.4|6653.7|6650.9|6645.7|6642.9|1321
1619610300000|2021-04-28 11:45:00|6650.7|6647.9|6649.6|6646.8|6650.7|6647.9|6647.7|6644.9|860
1619610600000|2021-04-28 11:50:00|6648.6|6645.8|6649.6|6646.8|6653.6|6650.8|6648.1|6645.3|782
1619610900000|2021-04-28 11:55:00|6650.6|6647.8|6651.6|6648.8|6651.6|6648.8|6648.6|6645.8|310
1619611200000|2021-04-28 12:00:00|6652.6|6649.8|6648.6|6645.8|6657.6|6654.8|6648.1|6645.3|1305
1619611500000|2021-04-28 12:05:00|6648.1|6645.3|6641.6|6638.8|6652.6|6649.8|6641.1|6638.3|2745
1619611800000|2021-04-28 12:10:00|6640.6|6637.8|6641.1|6638.3|6641.6|6638.8|6637.1|6634.3|2230
1619612100000|2021-04-28 12:15:00|6640.6|6637.8|6642.1|6639.3|6646.1|6643.3|6638.1|6635.3|3449
1619612400000|2021-04-28 12:20:00|6642.6|6639.8|6642.6|6639.8|6644.6|6641.8|6639.6|6636.8|758
1619612700000|2021-04-28 12:25:00|6643.1|6640.3|6646.1|6643.3|6647.6|6644.8|6642.6|6639.8|686
1619613000000|2021-04-28 12:30:00|6645.6|6642.8|6639.6|6636.8|6646.6|6643.8|6635.6|6632.8|427
1619613300000|2021-04-28 12:35:00|6640.6|6637.8|6635.1|6632.3|6641.6|6638.8|6634.6|6631.8|1717
1619613600000|2021-04-28 12:40:00|6634.6|6631.8|6632.6|6629.8|6636.6|6633.8|6630.6|6627.8|894
1619613900000|2021-04-28 12:45:00|6633.1|6630.3|6637.6|6634.8|6639.2|6636.3|6631.6|6628.8|1178
1619614200000|2021-04-28 12:50:00|6638.1|6635.3|6652.6|6649.8|6653.5|6650.7|6635.6|6632.8|1752
1619614500000|2021-04-28 12:55:00|6652.1|6649.3|6658.6|6655.8|6658.6|6655.8|6646.1|6643.3|2183
1619614800000|2021-04-28 13:00:00|6657.6|6654.8|6643.6|6640.8|6663.6|6660.8|6641.6|6638.8|3323
1619615100000|2021-04-28 13:05:00|6643.1|6640.3|6639.5|6636.7|6645.5|6642.7|6632.5|6629.7|1211
1619615400000|2021-04-28 13:10:00|6639.1|6636.3|6647.1|6644.3|6653.5|6650.7|6634.5|6631.7|1183
1619615700000|2021-04-28 13:15:00|6647|6644.2|6659.6|6656.8|6662.5|6659.7|6638.5|6635.7|1517
1619616000000|2021-04-28 13:20:00|6660.6|6657.8|6657.5|6654.7|6663|6660.2|6655.5|6652.7|2169
1619616300000|2021-04-28 13:25:00|6657|6654.2|6663.6|6660.8|6666.6|6663.8|6655|6652.2|2274
1619616600000|2021-04-28 13:30:00|6663.5|6660.7|6669.5|6666.7|6670.5|6667.7|6660.5|6657.7|2515
1619616900000|2021-04-28 13:35:00|6670.5|6667.7|6661.1|6658.3|6675.5|6672.7|6658.6|6655.8|4621
1619617200000|2021-04-28 13:40:00|6661.6|6658.8|6658.5|6655.7|6666.6|6663.8|6657.5|6654.7|2521
1619617500000|2021-04-28 13:45:00|6657.5|6654.7|6664|6661.2|6666.5|6663.7|6657.5|6654.7|1616
1619617800000|2021-04-28 13:50:00|6664.5|6661.7|6669.5|6666.7|6670.5|6667.7|6651.5|6648.7|1883
1619618100000|2021-04-28 13:55:00|6669|6666.2|6663.5|6660.7|6671.5|6668.7|6663|6660.2|1065
1619618400000|2021-04-28 14:00:00|6664.5|6661.7|6671|6668.2|6671.5|6668.7|6657.5|6654.7|1091
1619618700000|2021-04-28 14:05:00|6670.5|6667.7|6672.5|6669.7|6678.5|6675.7|6666.5|6663.7|1861
1619619000000|2021-04-28 14:10:00|6673|6670.2|6667.5|6664.7|6675.5|6672.7|6667.5|6664.7|1383
1619619300000|2021-04-28 14:15:00|6668|6665.2|6673.5|6670.7|6674.5|6671.7|6663.5|6660.7|1096
1619619600000|2021-04-28 14:20:00|6672.5|6669.7|6670.5|6667.7|6680.5|6677.7|6667.5|6664.7|2507
1619619900000|2021-04-28 14:25:00|6671|6668.2|6660.5|6657.7|6671|6668.2|6660|6657.2|1365
1619620200000|2021-04-28 14:30:00|6661|6658.2|6696.5|6693.7|6700.5|6697.7|6661|6658.1|1314897
1619620500000|2021-04-28 14:35:00|6696|6693.2|6685.5|6682.7|6700.5|6697.7|6683.5|6680.7|4764
1619620800000|2021-04-28 14:40:00|6686.5|6683.7|6694.5|6691.7|6697.5|6694.7|6682.5|6679.7|2869
1619621100000|2021-04-28 14:45:00|6695.5|6692.7|6707.5|6704.7|6722.5|6719.7|6695.5|6692.7|9025
1619621400000|2021-04-28 14:50:00|6707|6704.2|6705.5|6702.7|6722.6|6717.7|6705.5|6702.7|4561
1619621700000|2021-04-28 14:55:00|6706.5|6703.7|6686|6683.2|6707.5|6704.7|6681.5|6678.7|6422
1619622000000|2021-04-28 15:00:00|6685.5|6682.7|6693|6690.2|6698|6695.2|6685.5|6682.7|3362
1619622300000|2021-04-28 15:05:00|6693.5|6690.7|6684.5|6681.7|6705|6702.2|6681|6678.2|3800
1619622600000|2021-04-28 15:10:00|6683.5|6680.7|6703.5|6700.7|6703.5|6700.7|6683.5|6680.7|2498
1619622900000|2021-04-28 15:15:00|6704.4|6701.6|6707.9|6705.1|6712.4|6709.6|6700|6697.2|3456
1619623200000|2021-04-28 15:20:00|6708.4|6705.6|6711.4|6708.6|6720.4|6717.6|6708.4|6705.6|3723
1619623500000|2021-04-28 15:25:00|6710.9|6708.1|6710.9|6708.1|6715.4|6712.6|6701.4|6698.6|7430
1619623800000|2021-04-28 15:30:00|6710.4|6707.6|6709.4|6706.6|6718.4|6715.6|6706.4|6703.6|5544
1619624100000|2021-04-28 15:35:00|6709.9|6707.1|6731.9|6729.1|6738.4|6735.6|6707.4|6704.6|5036
1619624400000|2021-04-28 15:40:00|6732.4|6729.6|6718.4|6715.6|6736.4|6733.6|6717.9|6715.1|2652
1619624700000|2021-04-28 15:45:00|6719.4|6716.6|6711.9|6709.1|6725.4|6722.6|6711.4|6708.6|1877
1619625000000|2021-04-28 15:50:00|6712.4|6709.6|6709.4|6706.6|6718.4|6715.6|6709.4|6706.6|1308
1619625300000|2021-04-28 15:55:00|6710.4|6707.6|6720.4|6717.6|6721.4|6718.6|6708.4|6705.6|2495
1619625600000|2021-04-28 16:00:00|6720.9|6718.1|6711.4|6708.6|6721.4|6718.6|6708.4|6705.6|2316
1619625900000|2021-04-28 16:05:00|6712.4|6709.6|6704.4|6701.6|6712.4|6709.6|6702.4|6699.6|1138
1619626200000|2021-04-28 16:10:00|6705.4|6702.6|6699.4|6696.6|6706.9|6704.1|6698.9|6696.1|704
1619626500000|2021-04-28 16:15:00|6700.4|6697.6|6696.4|6693.6|6703.9|6701.1|6696.4|6693.6|1899
1619626800000|2021-04-28 16:20:00|6696.8|6694|6696.4|6693.6|6700.4|6697.6|6684.4|6681.6|1446
1619627100000|2021-04-28 16:25:00|6696.8|6694|6696.3|6693.5|6708.8|6706|6696.3|6693.5|2843
1619627400000|2021-04-28 16:30:00|6697.3|6694.5|6695.3|6692.5|6703.3|6700.5|6693.3|6690.5|1143
1619627700000|2021-04-28 16:35:00|6695.8|6693|6694.3|6691.5|6699.8|6697|6694.3|6691.5|527
1619628000000|2021-04-28 16:40:00|6694.8|6692|6693.3|6690.5|6698.3|6695.5|6689.8|6687|541
1619628300000|2021-04-28 16:45:00|6693.8|6691|6685.3|6682.5|6698.3|6695.5|6683.3|6680.5|2630
1619628600000|2021-04-28 16:50:00|6686.3|6683.5|6694.8|6692|6695.8|6693|6685.3|6682.5|861
1619628900000|2021-04-28 16:55:00|6695.3|6692.5|6688.3|6685.5|6695.3|6692.5|6686.8|6684|307
1619629200000|2021-04-28 17:00:00|6689.3|6686.5|6696.8|6694|6700.3|6697.5|6687.3|6684.5|928
1619629500000|2021-04-28 17:05:00|6697.3|6694.5|6692.8|6690|6699.3|6696.5|6690.3|6687.5|763
1619629800000|2021-04-28 17:10:00|6693.3|6690.5|6699.3|6696.5|6705.8|6703|6692.3|6689.5|1055
1619630100000|2021-04-28 17:15:00|6699.8|6697|6701.8|6699|6703.3|6700.5|6696.8|6694|636
1619630400000|2021-04-28 17:20:00|6702.3|6699.5|6699.3|6696.5|6703.8|6701|6697.3|6694.5|549
1619630700000|2021-04-28 17:25:00|6699.8|6697|6704.3|6701.5|6707.3|6704.5|6699.3|6696.5|887
1619631000000|2021-04-28 17:30:00|6703.8|6701|6700.3|6697.5|6705.3|6702.5|6697.3|6694.5|1043
1619631300000|2021-04-28 17:35:00|6699.3|6696.5|6691.8|6689|6699.3|6696.5|6686.8|6684|1371
1619631600000|2021-04-28 17:40:00|6691.3|6688.5|6691.3|6688.5|6694.3|6691.5|6687.3|6684.5|673
1619631900000|2021-04-28 17:45:00|6692.3|6689.5|6689.7|6686.9|6695.2|6692.4|6689.3|6686.5|532
1619632200000|2021-04-28 17:50:00|6690.2|6687.4|6684.2|6681.4|6690.2|6687.4|6684.2|6681.4|581
1619632500000|2021-04-28 17:55:00|6683.2|6680.4|6685.2|6682.4|6687.7|6684.9|6682.2|6679.4|999
1619632800000|2021-04-28 18:00:00|6685.7|6682.9|6687.2|6684.4|6690.2|6687.4|6670.2|6667.4|2026
1619633100000|2021-04-28 18:05:00|6688.2|6685.4|6676.7|6673.9|6688.7|6685.9|6672.2|6669.4|3444
1619633400000|2021-04-28 18:10:00|6677.2|6674.4|6676.2|6673.4|6678.2|6675.4|6668.2|6665.4|5372
1619633700000|2021-04-28 18:15:00|6675.7|6672.9|6681.2|6678.4|6685.7|6682.9|6675.2|6672.4|1628
1619634000000|2021-04-28 18:20:00|6680.7|6677.9|6679.7|6676.9|6685.2|6682.4|6676.2|6673.4|1734
1619634300000|2021-04-28 18:25:00|6679.2|6676.4|6681.2|6678.4|6685.2|6682.4|6671.7|6668.9|9778
1619634600000|2021-04-28 18:30:00|6680.7|6677.9|6665.2|6662.4|6681.7|6678.9|6662.2|6659.4|2766
1619634900000|2021-04-28 18:35:00|6665.7|6662.9|6662.7|6659.9|6666.2|6663.4|6658.7|6653.3|2660
1619635200000|2021-04-28 18:40:00|6662.2|6659.4|6668.2|6665.4|6669.7|6666.9|6659.2|6656.4|2738
1619635500000|2021-04-28 18:45:00|6669.2|6666.4|6665.2|6662.4|6672.7|6669.9|6663.2|6660.4|782
1619635800000|2021-04-28 18:50:00|6666.2|6663.4|6667.7|6664.9|6670.2|6667.4|6665.2|6662.4|315
1619636100000|2021-04-28 18:55:00|6667.2|6664.4|6658.7|6655.9|6669.2|6666.4|6658.2|6655.4|1033
1619636400000|2021-04-28 19:00:00|6659.2|6656.4|6658.7|6655.9|6662.7|6659.9|6655.7|6652.9|173
1619636700000|2021-04-28 19:05:00|6658.2|6655.4|6662.2|6659.4|6662.2|6659.4|6658.2|6655.4|307
1619637000000|2021-04-28 19:10:00|6661.7|6658.9|6666.2|6663.4|6667.7|6664.9|6656.7|6653.9|921
1619637300000|2021-04-28 19:15:00|6665.7|6662.9|6674.2|6671.4|6675.2|6672.4|6663.7|6660.9|404
1619637600000|2021-04-28 19:20:00|6675.1|6672.3|6677.1|6674.3|6679.2|6676.4|6674.2|6671.4|282
1619637900000|2021-04-28 19:25:00|6677.6|6674.8|6677.6|6674.8|6681.6|6678.8|6676.6|6673.8|80
1619638200000|2021-04-28 19:30:00|6677.1|6674.3|6678.1|6675.3|6680.1|6677.3|6675.6|6672.8|155
1619638500000|2021-04-28 19:35:00|6679.1|6676.3|6678.1|6675.3|6679.6|6676.8|6676.1|6673.3|154
1619638800000|2021-04-28 19:40:00|6678.6|6675.8|6679.1|6676.3|6684.1|6681.3|6678.1|6675.3|386
1619639100000|2021-04-28 19:45:00|6680.6|6677.8|6661.6|6658.8|6682.1|6679.3|6647.6|6644.8|940817
1619639400000|2021-04-28 19:50:00|6661.1|6658.3|6668.6|6665.8|6680.6|6677.8|6658.1|6655.3|935
1619639700000|2021-04-28 19:55:00|6667.6|6664.8|6667.6|6664.8|6670.6|6667.8|6661.1|6658.3|292
1619640000000|2021-04-28 20:00:00|6667.1|6664.3|6668.6|6665.8|6669.1|6666.3|6660.6|6657.8|210
1619640300000|2021-04-28 20:05:00|6669.1|6666.3|6670.6|6667.8|6674.1|6671.3|6668.6|6665.8|72
1619640600000|2021-04-28 20:10:00|6671.1|6668.3|6662.6|6659.8|6671.1|6668.3|6661.6|6658.8|250
1619640900000|2021-04-28 20:15:00|6663.1|6660.3|6659.6|6656.8|6663.1|6660.3|6655.6|6652.8|243
1619641200000|2021-04-28 20:20:00|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6657.6|6654.8|80
1619641500000|2021-04-28 20:25:00|6659.6|6656.8|6652.1|6649.3|6660.1|6657.3|6650.1|6647.3|124
1619641800000|2021-04-28 20:30:00|6652.6|6649.8|6659.1|6656.3|6659.1|6656.3|6652.1|6649.3|69
1619642100000|2021-04-28 20:35:00|6659.6|6656.8|6659.1|6656.3|6661.6|6658.8|6658.1|6655.3|159
1619642400000|2021-04-28 20:40:00|6658.6|6655.8|6656.6|6653.8|6661.1|6658.3|6655.6|6652.8|88
1619642700000|2021-04-28 20:45:00|6656.1|6653.3|6654.5|6651.7|6659.5|6656.7|6653|6650.2|135
1619643000000|2021-04-28 20:50:00|6655.5|6652.7|6654.5|6651.7|6656.5|6653.7|6652|6649.2|41
1619643300000|2021-04-28 20:55:00|6653.5|6650.7|6654.5|6651.7|6662.1|6657.2|6651|6648.2|3793796
1619643600000|2021-04-28 21:00:00|6654|6651.2|6652.1|6642.1|6659.1|6652.7|6649.5|6642.1|4270604
1619643900000|2021-04-28 21:05:00|6649.6|6645.6|6656.6|6646.6|6659.1|6649.1|6646.5|6641.1|2372675
1619644200000|2021-04-28 21:10:00|6657.1|6647.1|6659.1|6649.1|6660.6|6650.6|6656.1|6646.1|0
1619644500000|2021-04-28 21:15:00|6658.6|6648.6|6659.1|6649.1|6660.6|6650.6|6658.6|6648.6|0
1619644800000|2021-04-28 21:20:00|6659.6|6649.6|6658.6|6648.6|6660.6|6650.6|6658.1|6648.1|8
1619645100000|2021-04-28 21:25:00|6660.6|6650.6|6661.1|6651.1|6664.1|6656.6|6657.5|6648.6|474537
1619645400000|2021-04-28 21:30:00|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.1|6650.1|0
1619645700000|2021-04-28 21:35:00|6661.1|6651.1|6660.6|6650.6|6662.6|6652.6|6659.6|6649.6|0
1619646900000|2021-04-28 21:55:00|6659.6|6649.6|6659.1|6649.1|6660.1|6650.1|6658.1|6648.1|237268
1619654400000|2021-04-29 00:00:00|6670.8|6668|6670.3|6667.5|6672.3|6669.5|6664.3|6661.5|98
1619654700000|2021-04-29 00:05:00|6671.4|6667.4|6675.3|6672.5|6675.8|6673|6670.3|6667.4|41
1619655000000|2021-04-29 00:10:00|6675.8|6673|6672.3|6669.5|6678.8|6676|6672.3|6669.5|68
1619655300000|2021-04-29 00:15:00|6673.3|6670.5|6670.8|6668|6674.3|6671.5|6670.8|6668|34
1619655600000|2021-04-29 00:20:00|6670.3|6667.5|6673.3|6670.5|6674.8|6672|6670.3|6667.5|56
1619655900000|2021-04-29 00:25:00|6673.4|6669.4|6671.3|6668.5|6673.4|6670.5|6671.3|6668.4|35
1619656200000|2021-04-29 00:30:00|6671.8|6669|6669.3|6666.5|6672.3|6669.5|6667.3|6664.5|32
1619656500000|2021-04-29 00:35:00|6669.8|6667|6674.3|6671.5|6674.4|6671.5|6669.8|6667|18
1619656800000|2021-04-29 00:40:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6671.3|6668.4|4
1619657100000|2021-04-29 00:45:00|6674.3|6671.5|6676.3|6673.5|6676.4|6673.5|6669.3|6666.5|319
1619657400000|2021-04-29 00:50:00|6675.3|6672.5|6682.4|6678.4|6682.8|6680|6675.3|6672.5|69
1619657700000|2021-04-29 00:55:00|6682.3|6679.5|6690.3|6687.5|6691.8|6689|6681.3|6678.5|160
1619658000000|2021-04-29 01:00:00|6690.8|6688|6688.3|6685.5|6695.3|6692.5|6686.3|6683.5|119
1619658300000|2021-04-29 01:05:00|6687.8|6685|6694.8|6692|6696.8|6694|6686.8|6684|949
1619658600000|2021-04-29 01:10:00|6695.3|6692.5|6692.3|6689.5|6697.8|6695|6691.3|6688.5|192
1619658900000|2021-04-29 01:15:00|6692.8|6690|6694.3|6691.5|6696.8|6694|6691.8|6689|97
1619659200000|2021-04-29 01:20:00|6694.8|6692|6695.3|6692.5|6695.8|6693|6693.8|6691|67
1619659500000|2021-04-29 01:25:00|6695.8|6693|6701.3|6698.5|6703.3|6700.5|6694.8|6692|634
1619659800000|2021-04-29 01:30:00|6700.3|6697.5|6704.3|6701.5|6705.2|6702.4|6699.8|6697|389
1619660100000|2021-04-29 01:35:00|6704.2|6701.4|6706.2|6703.4|6708.2|6705.4|6700.7|6697.9|158
1619660400000|2021-04-29 01:40:00|6706.7|6703.9|6712.7|6709.9|6714.7|6711.9|6705.7|6702.9|260
1619660700000|2021-04-29 01:45:00|6713.2|6710.4|6710.2|6707.4|6714.2|6711.4|6701.2|6698.4|272
1619661000000|2021-04-29 01:50:00|6709.2|6706.4|6704.7|6701.9|6712.2|6709.4|6702.7|6699.9|259
1619661300000|2021-04-29 01:55:00|6704.2|6701.4|6710.7|6707.9|6710.7|6707.9|6703.7|6700.9|255
1619661600000|2021-04-29 02:00:00|6710.2|6707.4|6712.2|6709.4|6718.2|6715.4|6709.2|6706.4|290
1619661900000|2021-04-29 02:05:00|6711.7|6708.9|6714.7|6711.9|6720.2|6717.4|6710.7|6707.9|281
1619662200000|2021-04-29 02:10:00|6715.7|6712.9|6724.7|6721.9|6725.7|6722.9|6715.7|6712.9|352
1619662500000|2021-04-29 02:15:00|6725.2|6722.4|6721.2|6718.4|6725.2|6722.4|6718.2|6715.4|283
1619662800000|2021-04-29 02:20:00|6721.7|6718.9|6721.2|6718.4|6724.7|6721.9|6719.2|6716.4|307
1619663100000|2021-04-29 02:25:00|6721.7|6718.9|6719.7|6716.9|6723.7|6720.9|6719.2|6716.4|556
1619663400000|2021-04-29 02:30:00|6720.2|6717.4|6722.2|6719.4|6725.7|6722.9|6719.2|6716.4|417
1619663700000|2021-04-29 02:35:00|6721.7|6718.9|6720.2|6717.4|6724.2|6721.4|6718.7|6715.9|96
1619664000000|2021-04-29 02:40:00|6719.7|6716.9|6717.2|6714.4|6719.7|6716.9|6712.7|6709.9|138
1619664300000|2021-04-29 02:45:00|6717.7|6714.9|6714.7|6711.9|6718.7|6715.9|6710.7|6707.9|139
1619664600000|2021-04-29 02:50:00|6715.2|6712.4|6713.2|6710.4|6715.7|6712.9|6710.7|6707.9|111
1619664900000|2021-04-29 02:55:00|6712.7|6709.9|6715.7|6712.9|6716.7|6713.9|6711.7|6708.9|78
1619665200000|2021-04-29 03:00:00|6716.7|6713.9|6713.7|6710.9|6717.2|6714.4|6711.2|6708.4|37
1619665500000|2021-04-29 03:05:00|6713.2|6710.4|6716.2|6713.4|6718.7|6715.9|6713.2|6710.4|154
1619665800000|2021-04-29 03:10:00|6715.7|6712.9|6712.7|6709.9|6715.7|6712.9|6711.7|6708.9|99
1619666100000|2021-04-29 03:15:00|6713.2|6710.4|6709.7|6706.9|6714.2|6711.4|6708.7|6705.9|245
1619666400000|2021-04-29 03:20:00|6709.2|6706.4|6706.1|6703.3|6709.2|6706.4|6705.1|6702.3|101
1619666700000|2021-04-29 03:25:00|6705.7|6702.9|6707.1|6704.3|6709.1|6706.3|6704.6|6701.8|311
1619667000000|2021-04-29 03:30:00|6707.6|6704.8|6702.1|6699.3|6709.1|6706.3|6702.1|6699.3|61
1619667300000|2021-04-29 03:35:00|6703.1|6700.3|6704.6|6701.8|6705.6|6702.8|6702.6|6699.8|13
1619667600000|2021-04-29 03:40:00|6705.1|6702.3|6702.1|6699.3|6705.6|6702.8|6702.1|6699.3|128
1619667900000|2021-04-29 03:45:00|6703.6|6700.8|6703.6|6700.8|6704.1|6701.3|6700.6|6697.8|290
1619668200000|2021-04-29 03:50:00|6703.1|6700.3|6701.1|6698.3|6703.6|6700.8|6699.1|6696.3|33
1619668500000|2021-04-29 03:55:00|6701.6|6698.8|6701.1|6698.3|6702.6|6699.8|6701.1|6698.3|16
1619668800000|2021-04-29 04:00:00|6701.6|6698.8|6698.6|6695.8|6701.6|6698.8|6697.6|6694.8|106
1619669100000|2021-04-29 04:05:00|6699.6|6696.8|6698.6|6695.8|6700.1|6697.3|6696.6|6693.8|84
1619669400000|2021-04-29 04:10:00|6699.6|6696.8|6703.1|6700.3|6703.1|6700.3|6699.6|6696.8|47
1619669700000|2021-04-29 04:15:00|6702.6|6699.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|18
1619670000000|2021-04-29 04:20:00|6702.1|6699.3|6703.6|6700.8|6703.6|6700.8|6701.6|6698.8|37
1619670300000|2021-04-29 04:25:00|6705.6|6702.8|6706.1|6703.3|6707.1|6704.3|6705.6|6702.8|18
1619670600000|2021-04-29 04:30:00|6706.6|6703.8|6700.1|6697.3|6706.6|6703.8|6699.1|6696.3|79
1619670900000|2021-04-29 04:35:00|6700.6|6697.8|6699.1|6696.3|6700.6|6697.8|6698.6|6695.8|22
1619671200000|2021-04-29 04:40:00|6698.6|6695.8|6697.1|6694.3|6698.6|6695.8|6696.1|6693.3|18
1619671500000|2021-04-29 04:45:00|6697.6|6694.8|6694.1|6691.3|6697.6|6694.8|6694.1|6691.3|79
1619671800000|2021-04-29 04:50:00|6696.6|6693.8|6696.5|6693.7|6697.1|6694.3|6693.6|6690.8|169
1619672100000|2021-04-29 04:55:00|6696.6|6693.8|6694.6|6691.8|6696.6|6693.8|6694.6|6691.8|22
1619672400000|2021-04-29 05:00:00|6693.6|6690.8|6696.5|6693.7|6696.5|6693.7|6691.1|6688.3|96
1619672700000|2021-04-29 05:05:00|6693.6|6690.8|6696|6693.2|6696.5|6693.7|6690.5|6687.7|221
1619673000000|2021-04-29 05:10:00|6696.5|6693.7|6693.5|6690.7|6696.5|6693.7|6692.5|6689.7|82
1619673300000|2021-04-29 05:15:00|6693|6690.2|6695.5|6692.7|6696.5|6693.7|6693|6690.2|94
1619673600000|2021-04-29 05:20:00|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|38
1619673900000|2021-04-29 05:25:00|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|17
1619674200000|2021-04-29 05:30:00|6692.5|6689.7|6699.5|6696.7|6701.5|6698.7|6692.5|6689.7|210
1619674500000|2021-04-29 05:35:00|6700.5|6697.7|6705|6702.2|6706.5|6703.7|6699.5|6696.7|141
1619674800000|2021-04-29 05:40:00|6705.5|6702.7|6703|6700.2|6707|6704.2|6702|6699.2|44
1619675100000|2021-04-29 05:45:00|6702.5|6699.7|6711|6708.2|6711|6708.2|6702.5|6699.7|164
1619675400000|2021-04-29 05:50:00|6710.5|6707.7|6709|6706.2|6710.5|6707.7|6707.5|6704.7|121
1619675700000|2021-04-29 05:55:00|6708.5|6705.7|6715.5|6712.7|6716.5|6713.7|6708.5|6705.7|479
1619676000000|2021-04-29 06:00:00|6716|6713.2|6716|6713.2|6718.5|6715.7|6707.5|6704.7|306
1619676300000|2021-04-29 06:05:00|6716.5|6713.7|6714|6711.2|6718|6715.2|6710.5|6707.7|212
1619676600000|2021-04-29 06:10:00|6714.5|6711.7|6714|6711.2|6715|6712.2|6709.5|6706.7|127
1619676900000|2021-04-29 06:15:00|6713|6710.2|6717|6714.2|6719.5|6716.7|6710|6707.2|403
1619677200000|2021-04-29 06:20:00|6718|6715.2|6716.5|6713.7|6721|6718.2|6715.5|6712.7|336
1619677500000|2021-04-29 06:25:00|6717|6714.2|6718.9|6716.1|6718.9|6716.1|6714|6711.2|243
1619677800000|2021-04-29 06:30:00|6719|6716.2|6718.9|6716.1|6721|6718.2|6713.9|6711.1|954
1619678100000|2021-04-29 06:35:00|6718.4|6715.6|6719.9|6717.1|6721.4|6718.6|6714.4|6711.6|201
1619678400000|2021-04-29 06:40:00|6719.4|6716.6|6715.9|6713.1|6720.9|6718.1|6714.4|6711.6|458
1619678700000|2021-04-29 06:45:00|6716.4|6713.6|6710.4|6707.6|6716.4|6713.6|6709.4|6706.6|183
1619679000000|2021-04-29 06:50:00|6710.9|6708.1|6709.4|6706.6|6712.9|6710.1|6705.9|6703.1|248
1619679300000|2021-04-29 06:55:00|6708.9|6706.1|6701.4|6698.6|6708.9|6706.1|6699.4|6696.6|842
1619679600000|2021-04-29 07:00:00|6700.9|6698.1|6699.4|6696.6|6706.4|6703.6|6698.4|6695.6|430
1619679900000|2021-04-29 07:05:00|6697.5|6694.7|6696.9|6694.1|6697.5|6694.7|6692.4|6689.6|585
1619680200000|2021-04-29 07:10:00|6696.4|6693.6|6699.4|6696.6|6701.4|6698.6|6691.9|6689.1|954
1619680500000|2021-04-29 07:15:00|6698.9|6696.1|6700.4|6697.6|6703.4|6700.6|6694.4|6691.6|1001
1619680800000|2021-04-29 07:20:00|6699.9|6697.1|6708.4|6705.6|6708.4|6705.6|6696.4|6693.6|717
1619681100000|2021-04-29 07:25:00|6707.9|6705.1|6702.4|6699.6|6709.4|6706.6|6701.4|6698.6|249
1619681400000|2021-04-29 07:30:00|6703.4|6700.6|6703.9|6701.1|6703.9|6701.1|6697.9|6695.1|820
1619681700000|2021-04-29 07:35:00|6703.4|6700.6|6709.4|6706.6|6709.4|6706.6|6701.4|6698.6|615
1619682000000|2021-04-29 07:40:00|6710.4|6707.6|6716.9|6714.1|6716.9|6714.1|6703.9|6701.1|1497
1619682300000|2021-04-29 07:45:00|6716.4|6713.6|6710.4|6707.6|6716.4|6713.6|6709.9|6707.1|401
1619682600000|2021-04-29 07:50:00|6711.9|6709.1|6713.4|6710.6|6717.9|6715.1|6710.4|6707.6|644
1619682900000|2021-04-29 07:55:00|6712.4|6709.6|6711.9|6709.1|6717.4|6714.6|6710.4|6707.6|318
1619683200000|2021-04-29 08:00:00|6714.3|6711.5|6716.9|6714.1|6720.4|6717.6|6712.4|6709.6|1131
1619683500000|2021-04-29 08:05:00|6716.4|6713.6|6717.4|6714.6|6719.4|6716.6|6713.4|6710.6|376
1619683800000|2021-04-29 08:10:00|6716.4|6713.6|6728.3|6725.5|6732.8|6730|6716.4|6713.6|2988
1619684100000|2021-04-29 08:15:00|6728.8|6726|6726.8|6724|6729.3|6726.5|6722.3|6719.5|976
1619684400000|2021-04-29 08:20:00|6726.3|6723.5|6717.8|6715|6728.3|6725.5|6716.8|6714|1677
1619684700000|2021-04-29 08:25:00|6718.3|6715.5|6716.3|6713.5|6724.9|6721.5|6713.3|6710.5|4542
1619685000000|2021-04-29 08:30:00|6717.3|6714.5|6727.3|6724.5|6727.3|6724.5|6716.3|6713.5|2999
1619685300000|2021-04-29 08:35:00|6726.8|6724|6732.8|6730|6736.3|6733.5|6725.3|6722.5|2063
1619685600000|2021-04-29 08:40:00|6732.3|6729.5|6727.3|6724.5|6734.3|6731.5|6724.3|6721.5|866
1619685900000|2021-04-29 08:45:00|6726.8|6724|6729.3|6726.5|6732.3|6729.5|6725.8|6723|402
1619686200000|2021-04-29 08:50:00|6729.8|6727|6734.3|6731.5|6736.3|6733.5|6728.3|6725.5|875
1619686500000|2021-04-29 08:55:00|6733.8|6731|6735.3|6732.5|6738.3|6735.5|6731.8|6729|559
1619686800000|2021-04-29 09:00:00|6734.8|6732|6735.3|6732.5|6738.3|6735.5|6733.3|6730.5|1651
1619687100000|2021-04-29 09:05:00|6734.8|6732|6739.8|6737|6743.3|6740.5|6734.8|6732|1675
1619687400000|2021-04-29 09:10:00|6739.3|6736.5|6738.8|6736|6743.3|6740.5|6737.3|6734.5|730
1619687700000|2021-04-29 09:15:00|6739.2|6736.4|6742.3|6739.5|6744.3|6741.5|6738.3|6735.5|794
1619688000000|2021-04-29 09:20:00|6743.3|6740.5|6746.7|6743.9|6753.2|6750.4|6742.3|6739.5|1112
1619688300000|2021-04-29 09:25:00|6746.2|6743.4|6749.2|6746.4|6750.2|6747.4|6745.2|6742.4|364
1619688600000|2021-04-29 09:30:00|6748.2|6745.4|6753.7|6750.9|6754.2|6751.4|6745.2|6742.4|1036
1619688900000|2021-04-29 09:35:00|6753.2|6750.4|6750.2|6747.4|6758.2|6755.4|6749.2|6746.4|697
1619689200000|2021-04-29 09:40:00|6749.2|6746.4|6746.7|6743.9|6749.2|6746.4|6743.2|6740.4|815
1619689500000|2021-04-29 09:45:00|6746.2|6743.4|6739.2|6736.4|6746.2|6743.4|6738.2|6735.4|560
1619689800000|2021-04-29 09:50:00|6740.2|6737.4|6745.7|6742.9|6748.7|6745.9|6739.2|6736.4|1990
1619690100000|2021-04-29 09:55:00|6746.2|6743.4|6754.2|6751.4|6756.2|6753.4|6744.2|6741.4|1696
1619690400000|2021-04-29 10:00:00|6753.7|6750.9|6751.2|6748.4|6756.2|6753.4|6750.2|6747.4|747
1619690700000|2021-04-29 10:05:00|6749.7|6746.9|6768.7|6765.9|6771.2|6768.4|6749.7|6746.9|2058
1619691000000|2021-04-29 10:10:00|6768.2|6765.4|6773.7|6770.9|6775.2|6772.4|6767.2|6764.4|2705
1619691300000|2021-04-29 10:15:00|6773.2|6770.4|6770.2|6767.4|6780.2|6777.4|6770.2|6767.4|2279
1619691600000|2021-04-29 10:20:00|6769.7|6766.9|6769.6|6766.8|6773.2|6770.4|6763.2|6760.4|2432
1619691900000|2021-04-29 10:25:00|6769.2|6766.4|6765.1|6762.3|6774.1|6771.3|6765.1|6762.3|512
1619692200000|2021-04-29 10:30:00|6765.6|6762.8|6769.6|6766.8|6771.1|6768.3|6765.6|6762.8|500
1619692500000|2021-04-29 10:35:00|6769.1|6766.3|6771.6|6768.8|6774.6|6771.8|6766.1|6763.3|2158
1619692800000|2021-04-29 10:40:00|6772.1|6769.3|6774.1|6771.3|6775.1|6772.3|6768.1|6765.3|428
1619693100000|2021-04-29 10:45:00|6773.1|6770.3|6780.6|6777.8|6782.1|6779.3|6770.1|6767.3|669
1619693400000|2021-04-29 10:50:00|6781.1|6778.3|6781.1|6778.3|6782.1|6779.3|6779.1|6776.3|743
1619693700000|2021-04-29 10:55:00|6780.1|6777.3|6778.1|6775.3|6785.1|6782.3|6774.1|6771.3|707
1619694000000|2021-04-29 11:00:00|6777.1|6774.3|6768.6|6765.8|6778.1|6775.3|6768.1|6765.3|1330
1619694300000|2021-04-29 11:05:00|6769.1|6766.3|6774.1|6771.3|6775.1|6772.3|6767.6|6764.8|455
1619694600000|2021-04-29 11:10:00|6774.6|6771.8|6767.6|6764.8|6777.1|6774.3|6766.1|6763.3|432
1619694900000|2021-04-29 11:15:00|6768.1|6765.3|6766.6|6763.8|6768.1|6765.3|6763.1|6760.3|421
1619695200000|2021-04-29 11:20:00|6766.1|6763.3|6766.1|6763.3|6767.6|6764.8|6760.1|6757.3|357
1619695500000|2021-04-29 11:25:00|6767.1|6764.3|6771.1|6768.3|6773.1|6770.3|6766.6|6763.8|618
1619695800000|2021-04-29 11:30:00|6772.1|6769.3|6766.1|6763.3|6772.1|6769.3|6758.6|6755.8|1055
1619696100000|2021-04-29 11:35:00|6766.6|6763.8|6773.6|6770.8|6775.1|6772.3|6764.1|6761.3|697
1619696400000|2021-04-29 11:40:00|6774|6771.2|6773.6|6770.8|6775.6|6772.8|6771.1|6768.3|337
1619696700000|2021-04-29 11:45:00|6773.1|6770.3|6777.6|6774.8|6779.1|6776.3|6770.1|6767.3|895
1619697000000|2021-04-29 11:50:00|6778.1|6775.3|6780|6777.2|6785|6782.2|6777.1|6774.3|840
1619697300000|2021-04-29 11:55:00|6780.5|6777.7|6780|6777.2|6783|6780.2|6778|6775.2|652
1619697600000|2021-04-29 12:00:00|6780.1|6777.3|6780|6777.2|6785|6782.2|6778.5|6775.7|697
1619697900000|2021-04-29 12:05:00|6780.5|6777.7|6799|6796.2|6800|6797.2|6778|6775.2|4343
1619698200000|2021-04-29 12:10:00|6798.5|6795.7|6794|6791.2|6800|6797.2|6791|6788.2|1638
1619698500000|2021-04-29 12:15:00|6795|6792.2|6795.5|6792.7|6800|6797.2|6793.5|6790.7|2479
1619698800000|2021-04-29 12:20:00|6796|6793.2|6792|6789.2|6798|6795.2|6791|6788.2|358
1619699100000|2021-04-29 12:25:00|6791.5|6788.7|6805|6802.2|6805|6802.2|6790|6787.2|2126
1619699400000|2021-04-29 12:30:00|6804|6801.2|6807|6804.2|6813|6810.2|6803|6800.2|2376
1619699700000|2021-04-29 12:35:00|6807.5|6804.7|6818|6815.2|6819|6816.2|6804|6801.2|1038
1619700000000|2021-04-29 12:40:00|6816.5|6813.7|6818|6815.2|6819|6816.2|6812|6809.2|811
1619700300000|2021-04-29 12:45:00|6818.5|6815.7|6825.9|6823.1|6828.9|6826.1|6814.5|6811.7|1274
1619700600000|2021-04-29 12:50:00|6826.5|6823.7|6817.9|6815.1|6829.9|6827.1|6817.9|6815.1|2104
1619700900000|2021-04-29 12:55:00|6817.5|6814.7|6831.4|6828.6|6832.9|6830.1|6817.4|6814.6|2516
1619701200000|2021-04-29 13:00:00|6830.9|6828.1|6817.9|6815.1|6834.9|6832.1|6814.9|6812.1|5355
1619701500000|2021-04-29 13:05:00|6817|6814.2|6835.4|6832.6|6839.9|6837.1|6809.9|6807.1|4460
1619701800000|2021-04-29 13:10:00|6834.9|6832.1|6835.9|6833.1|6843.9|6841.1|6829.9|6827.1|2416
1619702100000|2021-04-29 13:15:00|6835.4|6832.6|6825.9|6823.1|6841.9|6839.1|6824.9|6822.1|1422
1619702400000|2021-04-29 13:20:00|6826.9|6824.1|6822.4|6819.6|6829.9|6827.1|6818.4|6815.6|2955
1619702700000|2021-04-29 13:25:00|6821.9|6819.1|6827.4|6824.6|6831.9|6829.1|6820.9|6818.1|1009
1619703000000|2021-04-29 13:30:00|6827.9|6825.1|6824.9|6822.1|6828.9|6826.1|6817.9|6815.1|2623
1619703300000|2021-04-29 13:35:00|6823.9|6821.1|6807.9|6805.1|6824.4|6821.6|6800.9|6798.1|3755
1619703600000|2021-04-29 13:40:00|6807.4|6804.6|6811.9|6809.1|6814.4|6811.6|6803.9|6801.1|1982
1619703900000|2021-04-29 13:45:00|6812.4|6809.6|6836.9|6834.1|6838.9|6836.1|6812.4|6809.6|3789
1619704200000|2021-04-29 13:50:00|6836.4|6833.6|6831.9|6829.1|6842.9|6840.1|6827.9|6825.1|3012
1619704500000|2021-04-29 13:55:00|6831.4|6828.6|6809.9|6807.1|6834.3|6831.5|6809.9|6807.1|1887
1619704800000|2021-04-29 14:00:00|6810.4|6807.6|6791.9|6789.1|6810.4|6807.6|6791.9|6789.1|2435
1619705100000|2021-04-29 14:05:00|6790.9|6788.1|6798.9|6796.1|6799.9|6797.1|6785.9|6783.1|2623
1619705400000|2021-04-29 14:10:00|6798.4|6795.6|6787.9|6785.1|6804.4|6801.6|6787.9|6785.1|1855
1619705700000|2021-04-29 14:15:00|6788.4|6785.6|6777.9|6775.1|6791.3|6788.5|6775.9|6773.1|1832
1619706000000|2021-04-29 14:20:00|6778.4|6775.6|6775.9|6773.1|6784.9|6782.1|6771.9|6769.1|2016
1619706300000|2021-04-29 14:25:00|6775.8|6773|6771.3|6768.5|6775.8|6773|6761.9|6759.1|2612
1619706600000|2021-04-29 14:30:00|6771.4|6768.6|6771.3|6768.5|6774|6771.1|6760.9|6758.1|1936
1619706900000|2021-04-29 14:35:00|6770.9|6768.1|6766.9|6764.1|6773.3|6770.5|6761.9|6759.1|2010
1619707200000|2021-04-29 14:40:00|6766.8|6764|6784.8|6782|6788.8|6786|6764.8|6762|3543
1619707500000|2021-04-29 14:45:00|6785.3|6782.5|6771.3|6768.5|6787.8|6785|6770.8|6768|1541
1619707800000|2021-04-29 14:50:00|6771.8|6769|6775.3|6772.5|6789.8|6787|6770.8|6768|2780
1619708100000|2021-04-29 14:55:00|6774.8|6772|6787.8|6785|6790.8|6788|6771.8|6769|2406
1619708400000|2021-04-29 15:00:00|6787.3|6784.5|6777.3|6774.5|6787.3|6784.5|6770.3|6767.5|1372
1619708700000|2021-04-29 15:05:00|6776.8|6774|6770.8|6768|6780.3|6777.5|6764.8|6762|2388
1619709000000|2021-04-29 15:10:00|6771.3|6768.5|6773.8|6771|6776.8|6774|6769.8|6767|1931
1619709300000|2021-04-29 15:15:00|6774.3|6771.5|6764.3|6761.5|6774.3|6771.5|6761.8|6759|2173
1619709600000|2021-04-29 15:20:00|6764.8|6762|6764.8|6762|6767.8|6765|6751.8|6749|2310
1619709900000|2021-04-29 15:25:00|6764.3|6761.5|6773.8|6771|6779.8|6777|6756.8|6754|3904
1619710200000|2021-04-29 15:30:00|6773.3|6770.5|6767.8|6765|6779.8|6777|6760.8|6758|7437
1619710500000|2021-04-29 15:35:00|6766.8|6764|6759.8|6757|6767.3|6764.5|6757.8|6755|1246
1619710800000|2021-04-29 15:40:00|6760.3|6757.5|6770.3|6767.5|6770.8|6768|6757.8|6755|1114
1619711100000|2021-04-29 15:45:00|6770.8|6768|6768.8|6766|6771.8|6769|6764.8|6762|1299
1619711400000|2021-04-29 15:50:00|6769.8|6767|6769.2|6766.4|6774.7|6771.9|6764.8|6762|1863
1619711700000|2021-04-29 15:55:00|6768.7|6765.9|6769.7|6766.9|6773.7|6770.9|6766.7|6763.9|1622
1619712000000|2021-04-29 16:00:00|6770.7|6767.9|6753.7|6750.9|6770.7|6767.9|6751.7|6748.9|2978
1619712300000|2021-04-29 16:05:00|6754.2|6751.4|6744.7|6741.9|6754.7|6751.9|6736.7|6731.8|3314
1619712600000|2021-04-29 16:10:00|6745.7|6742.9|6749.7|6746.9|6755.7|6752.9|6743.7|6740.9|2257
1619712900000|2021-04-29 16:15:00|6748.7|6745.9|6744.7|6741.9|6749.2|6746.4|6738.7|6735.9|1468
1619713200000|2021-04-29 16:20:00|6743.7|6740.9|6754.7|6751.9|6757.7|6754.9|6740.7|6737.9|1952
1619713500000|2021-04-29 16:25:00|6754.2|6751.4|6753.2|6750.4|6755.7|6752.9|6749.7|6746.9|1593
1619713800000|2021-04-29 16:30:00|6752.7|6749.9|6769.7|6766.9|6771.7|6768.9|6749.2|6746.4|1182
1619714100000|2021-04-29 16:35:00|6769.2|6766.4|6776.7|6773.9|6783.7|6780.9|6767.7|6764.9|1578
1619714400000|2021-04-29 16:40:00|6777.2|6774.4|6782.7|6779.9|6782.7|6779.9|6771.7|6768.9|564
1619714700000|2021-04-29 16:45:00|6782.2|6779.4|6781.7|6778.9|6783.7|6780.9|6774.7|6771.9|1443
1619715000000|2021-04-29 16:50:00|6781.2|6778.4|6790.7|6787.9|6792.7|6789.9|6781.2|6778.4|1387
1619715300000|2021-04-29 16:55:00|6790.2|6787.4|6787.2|6784.4|6791.2|6788.4|6784.2|6781.4|929
1619715600000|2021-04-29 17:00:00|6787.1|6784.3|6788.6|6785.8|6791.7|6788.9|6782.7|6779.9|675
1619715900000|2021-04-29 17:05:00|6788.1|6785.3|6793.1|6790.3|6797.6|6794.8|6788.1|6785.3|1021
1619716200000|2021-04-29 17:10:00|6793.6|6790.8|6794.6|6791.8|6798.6|6795.8|6790.6|6787.8|592
1619716500000|2021-04-29 17:15:00|6793.7|6790.9|6788.6|6785.8|6794.1|6791.3|6784.7|6781.9|872
1619716800000|2021-04-29 17:20:00|6789.1|6786.3|6782.6|6779.8|6789.6|6786.8|6781.6|6778.8|592
1619717100000|2021-04-29 17:25:00|6782.1|6779.3|6787.6|6784.8|6791.6|6788.8|6778.6|6775.8|477
1619717400000|2021-04-29 17:30:00|6788.1|6785.3|6784.6|6781.8|6790.6|6787.8|6783.6|6780.8|548
1619717700000|2021-04-29 17:35:00|6784.1|6781.3|6776.6|6773.8|6784.6|6781.8|6776.6|6773.8|576
1619718000000|2021-04-29 17:40:00|6777.6|6774.8|6793.6|6790.8|6794.6|6791.8|6777.6|6774.8|1155
1619718300000|2021-04-29 17:45:00|6794.1|6791.3|6788.1|6785.3|6797.6|6794.8|6788.1|6785.3|2066
1619718600000|2021-04-29 17:50:00|6788.6|6785.8|6782.6|6779.8|6792.6|6789.8|6780.6|6777.8|728
1619718900000|2021-04-29 17:55:00|6783.6|6780.8|6784.1|6781.3|6784.7|6781.8|6777.1|6774.3|1218
1619719200000|2021-04-29 18:00:00|6784.6|6781.8|6777.6|6774.8|6789.6|6786.8|6774.6|6771.8|2026
1619719500000|2021-04-29 18:05:00|6778.1|6775.3|6784.6|6781.8|6789.6|6786.8|6777.6|6774.8|1446
1619719800000|2021-04-29 18:10:00|6783.6|6780.8|6781.6|6778.8|6785.6|6782.8|6777.6|6774.8|1510
1619720100000|2021-04-29 18:15:00|6782.5|6779.7|6794.5|6791.7|6796.5|6793.7|6780.6|6777.8|2347
1619720400000|2021-04-29 18:20:00|6793.6|6790.8|6789.5|6786.7|6797.5|6794.7|6785.5|6782.7|2202
1619720700000|2021-04-29 18:25:00|6789|6786.2|6808.5|6805.7|6809.5|6806.7|6785.5|6782.7|10613
1619721000000|2021-04-29 18:30:00|6807.5|6804.7|6807.5|6804.7|6812.5|6809.7|6804.5|6801.7|3273
1619721300000|2021-04-29 18:35:00|6807|6804.2|6806.5|6803.7|6809.5|6806.7|6803.5|6800.7|901
1619721600000|2021-04-29 18:40:00|6807|6804.2|6809.5|6806.7|6809.5|6806.7|6806.5|6803.7|616
1619721900000|2021-04-29 18:45:00|6810.5|6807.7|6808.5|6805.7|6811.5|6808.7|6804|6801.2|558
1619722200000|2021-04-29 18:50:00|6807.5|6804.7|6808.5|6805.7|6814.5|6811.7|6807.5|6804.7|282
1619722500000|2021-04-29 18:55:00|6808|6805.2|6811.5|6808.7|6812|6809.2|6806.5|6803.7|421
1619722800000|2021-04-29 19:00:00|6812|6809.2|6814.5|6811.7|6817|6814.2|6811.5|6808.7|326
1619723100000|2021-04-29 19:05:00|6815|6812.2|6811|6808.2|6815|6812.2|6810.5|6807.7|129
1619723400000|2021-04-29 19:10:00|6810.5|6807.7|6807.5|6804.7|6811.5|6808.7|6807.5|6804.7|122
1619723700000|2021-04-29 19:15:00|6806.5|6803.7|6808|6805.2|6810.5|6807.7|6806.5|6803.7|228
1619724000000|2021-04-29 19:20:00|6807.5|6804.7|6808.5|6805.7|6812.5|6809.7|6807.5|6804.7|475
1619724300000|2021-04-29 19:25:00|6808.9|6806.1|6806|6803.2|6809|6806.2|6805|6802.2|169
1619724600000|2021-04-29 19:30:00|6805.5|6802.7|6806|6803.2|6807|6804.2|6803.5|6800.7|652
1619724900000|2021-04-29 19:35:00|6806.5|6803.7|6807.4|6804.6|6807.5|6804.7|6804.9|6802.1|135
1619725200000|2021-04-29 19:40:00|6807.5|6804.7|6802.4|6799.6|6807.5|6804.7|6799.9|6797.1|390
1619725500000|2021-04-29 19:45:00|6801.9|6799.1|6801.4|6798.6|6803.4|6800.6|6800.4|6797.6|193
1619725800000|2021-04-29 19:50:00|6800.4|6797.6|6796.4|6793.6|6802.4|6799.6|6795.9|6793.1|283
1619726100000|2021-04-29 19:55:00|6796.9|6794.1|6794|6791.2|6797.4|6794.6|6793.5|6790.7|480
1619726400000|2021-04-29 20:00:00|6793.9|6791.1|6799|6796.2|6801.4|6798.6|6793.5|6790.7|233
1619726700000|2021-04-29 20:05:00|6798.9|6796.1|6798.9|6796.1|6800.4|6797.6|6797.4|6794.6|446
1619727000000|2021-04-29 20:10:00|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6797.4|6794.6|103
1619727300000|2021-04-29 20:15:00|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6797.4|6794.6|152
1619727600000|2021-04-29 20:20:00|6798.4|6795.6|6801.9|6799.1|6801.9|6799.1|6798.4|6795.6|97
1619727900000|2021-04-29 20:25:00|6801.4|6798.6|6798.4|6795.6|6801.4|6798.6|6797.9|6795.1|109
1619728200000|2021-04-29 20:30:00|6798.9|6796.1|6794.9|6792.1|6799.4|6796.6|6793.9|6791.1|316
1619728500000|2021-04-29 20:35:00|6793.9|6791.1|6797.4|6794.6|6799.4|6796.6|6793.9|6791.1|254
1619728800000|2021-04-29 20:40:00|6797.9|6795.1|6792.4|6789.6|6797.9|6795.1|6791.4|6788.6|507
1619729100000|2021-04-29 20:45:00|6794.3|6791.5|6793.9|6791.1|6794.9|6792.1|6791.4|6788.6|209
1619729400000|2021-04-29 20:50:00|6794.4|6791.6|6788.4|6785.6|6794.9|6792.1|6787.4|6784.6|232
1619729700000|2021-04-29 20:55:00|6787.4|6784.6|6795.9|6793.1|6797.5|6793.1|6785.4|6782.6|278
1619730000000|2021-04-29 21:00:00|6796|6792|6798|6788|6800|6792|6796|6786.5|3
1619730300000|2021-04-29 21:05:00|6798.5|6788.5|6801|6797|6801|6797.1|6797|6788.5|32
1619730600000|2021-04-29 21:10:00|||||||||10
1619730900000|2021-04-29 21:15:00|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|102
1619731200000|2021-04-29 21:20:00|6799.8|6797|6800.9|6796.9|6800.9|6797|6799.4|6796.6|0
1619731500000|2021-04-29 21:25:00|||||||||15
1619731800000|2021-04-29 21:30:00|||||||||30
1619732400000|2021-04-29 21:40:00|||||||||443
1619732700000|2021-04-29 21:45:00|6802.2|6799.4|6802.3|6799.5|6802.3|6799.5|6802.2|6799.4|59
1619733000000|2021-04-29 21:50:00|||||||||11
1619733300000|2021-04-29 21:55:00|6804.4|6794.4|6800.9|6796.9|6804.4|6796.9|6800.9|6794.4|4
1619740800000|2021-04-30 00:00:00|6788.1|6785.3|6781.2|6778.4|6789.8|6786.9|6779.7|6776.8|288
1619741100000|2021-04-30 00:05:00|6781.7|6778.9|6776.7|6773.9|6783.7|6780.9|6773.2|6770.4|230
1619741400000|2021-04-30 00:10:00|6777.2|6774.4|6777.2|6774.4|6779.7|6776.9|6773.7|6770.8|131
1619741700000|2021-04-30 00:15:00|6776.7|6773.9|6780.6|6777.8|6785.3|6780.9|6776.7|6773.9|94
1619742000000|2021-04-30 00:20:00|6781.1|6778.3|6784.6|6781.8|6787.1|6784.3|6781.1|6778.3|70
1619742300000|2021-04-30 00:25:00|6783.7|6780.9|6786.6|6783.8|6787.7|6783.8|6783.1|6780.3|29
1619742600000|2021-04-30 00:30:00|6787.1|6784.3|6784.6|6781.8|6788.6|6785.8|6784.1|6781.3|59
1619742900000|2021-04-30 00:35:00|6784.2|6781.4|6781.6|6778.8|6785.6|6782.8|6781.1|6778.3|60
1619743200000|2021-04-30 00:40:00|6782.1|6779.3|6779.6|6776.8|6782.7|6779.8|6778.6|6775.8|68
1619743500000|2021-04-30 00:45:00|6780.1|6777.3|6779.6|6776.8|6782.1|6779.3|6778.1|6775.3|109
1619743800000|2021-04-30 00:50:00|6780.6|6777.8|6781.6|6778.8|6783.6|6780.8|6780.6|6777.8|42
1619744100000|2021-04-30 00:55:00|6781.1|6778.3|6780.1|6777.3|6782.1|6779.3|6778.6|6775.8|30
1619744400000|2021-04-30 01:00:00|6780.6|6777.8|6789.6|6786.8|6793.7|6790.3|6780.6|6777.8|431
1619744700000|2021-04-30 01:05:00|6789.1|6786.3|6788.6|6785.8|6795.1|6792.3|6786.6|6783.7|424
1619745000000|2021-04-30 01:10:00|6788.1|6785.3|6787.5|6784.7|6788.5|6785.7|6785.6|6782.8|45
1619745300000|2021-04-30 01:15:00|6787.1|6784.3|6795|6792.2|6796|6793.2|6786|6783.2|97
1619745600000|2021-04-30 01:20:00|6795.5|6792.7|6792.5|6789.7|6796.5|6793.7|6791.1|6788.3|222
1619745900000|2021-04-30 01:25:00|6793|6790.2|6788.5|6785.7|6793|6790.2|6784.5|6781.6|149
1619746200000|2021-04-30 01:30:00|6788.1|6785.3|6779.5|6776.7|6791.5|6788.7|6776.6|6773.6|439
1619746500000|2021-04-30 01:35:00|6780|6777.2|6780.5|6777.7|6785.5|6782.7|6780|6777.2|89
1619746800000|2021-04-30 01:40:00|6779.5|6776.7|6779|6776.2|6780.5|6777.7|6776|6773.2|99
1619747100000|2021-04-30 01:45:00|6778|6775.2|6781.5|6778.7|6783|6780.2|6778|6775.2|100
1619747400000|2021-04-30 01:50:00|6781|6778.2|6782|6779.2|6785|6782.2|6781|6778.2|228
1619747700000|2021-04-30 01:55:00|6781|6778.2|6780.5|6777.7|6781.5|6778.7|6778.5|6775.7|109
1619748000000|2021-04-30 02:00:00|6780|6777.2|6773|6770.2|6780|6777.2|6773|6770.2|174
1619748300000|2021-04-30 02:05:00|6774.4|6771.6|6773.5|6770.7|6776.5|6773.7|6769|6766.2|699
1619748600000|2021-04-30 02:10:00|6773|6770.2|6778.5|6775.7|6778.5|6775.7|6773|6770.2|173
1619748900000|2021-04-30 02:15:00|6778|6775.2|6775.5|6772.7|6779.5|6776.7|6775|6772.2|33
1619749200000|2021-04-30 02:20:00|6776.5|6773.7|6778|6775.2|6779.5|6776.7|6776|6773.2|36
1619749500000|2021-04-30 02:25:00|6778.5|6775.7|6776.5|6773.7|6778.5|6775.7|6776.5|6773.7|76
1619749800000|2021-04-30 02:30:00|6777|6774.2|6773.5|6770.7|6777.5|6774.7|6773|6770.2|34
1619750100000|2021-04-30 02:35:00|6774.4|6771.6|6778.9|6776.1|6778.9|6776.1|6774.4|6771.6|32
1619750400000|2021-04-30 02:40:00|6777.9|6775.1|6768.5|6765.7|6777.9|6775.1|6765.9|6763.1|75
1619750700000|2021-04-30 02:45:00|6769.4|6766.6|6768.9|6766.1|6771.9|6769.1|6767.9|6765.1|151
1619751000000|2021-04-30 02:50:00|6768.5|6765.7|6765.5|6762.7|6770.4|6767.6|6763|6760.2|389
1619751300000|2021-04-30 02:55:00|6765.9|6763.1|6768.4|6765.6|6770.4|6767.6|6764.5|6761.7|273
1619751600000|2021-04-30 03:00:00|6767.9|6765.1|6766.4|6763.6|6770.4|6767.6|6763.4|6760.5|126
1619751900000|2021-04-30 03:05:00|6766.9|6764.1|6774.9|6772.1|6775.4|6772.6|6766.9|6764.1|120
1619752200000|2021-04-30 03:10:00|6775.4|6772.6|6772.4|6769.6|6775.9|6773.1|6771.5|6768.7|113
1619752500000|2021-04-30 03:15:00|6772.9|6770.1|6774.9|6772.1|6776.9|6774.1|6771.4|6768.6|269
1619752800000|2021-04-30 03:20:00|6773.9|6771.1|6771.4|6768.6|6774.4|6771.6|6769.9|6767.1|82
1619753100000|2021-04-30 03:25:00|6770.9|6768.1|6773.4|6770.6|6773.9|6771.1|6768.4|6765.5|136
1619753400000|2021-04-30 03:30:00|6773.9|6771.1|6768.4|6765.6|6774.4|6771.6|6768.4|6765.6|30
1619753700000|2021-04-30 03:35:00|6769.4|6766.6|6772.4|6769.6|6773.9|6771.1|6769.4|6766.6|31
1619754000000|2021-04-30 03:40:00|6772.9|6770.1|6773.9|6771.1|6774.5|6771.6|6771.9|6769.1|54
1619754300000|2021-04-30 03:45:00|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6771.9|6769.1|8
1619754600000|2021-04-30 03:50:00|6773.9|6771.1|6773.4|6770.6|6775.4|6772.6|6773.4|6770.6|21
1619754900000|2021-04-30 03:55:00|6773.9|6771.1|6775.4|6772.6|6775.9|6773.1|6773.4|6770.6|23
1619755200000|2021-04-30 04:00:00|6775.3|6772.5|6777.8|6775|6778.4|6775.6|6773.9|6771.1|28
1619755500000|2021-04-30 04:05:00|6777.4|6774.6|6776.3|6773.5|6777.4|6774.6|6775.4|6772.6|18
1619755800000|2021-04-30 04:10:00|6775.9|6773.1|6774.9|6772.1|6776.3|6773.5|6774.3|6771.5|25
1619756100000|2021-04-30 04:15:00|6774.8|6772|6778.3|6775.5|6778.8|6776|6773.8|6771|51
1619756400000|2021-04-30 04:20:00|6777.8|6775|6773.8|6771|6777.8|6775|6773.3|6770.5|21
1619756700000|2021-04-30 04:25:00|6774.3|6771.5|6774.3|6771.5|6774.8|6772|6773.3|6770.5|21
1619757000000|2021-04-30 04:30:00|6773.8|6771|6771.8|6769|6773.8|6771|6771.8|6769|37
1619757300000|2021-04-30 04:35:00|6772.3|6769.5|6772.3|6769.5|6773.3|6770.5|6771.8|6769|15
1619757600000|2021-04-30 04:40:00|6771.8|6769|6771.8|6769|6772.3|6769.5|6769.8|6767|65
1619757900000|2021-04-30 04:45:00|6772.3|6769.5|6770.8|6768|6772.3|6769.5|6769.8|6767|9
1619758200000|2021-04-30 04:50:00|6770.3|6767.5|6766.3|6763.5|6770.8|6768|6765.3|6762.5|145
1619758500000|2021-04-30 04:55:00|6766.8|6764|6769.3|6766.5|6769.8|6767|6765.8|6763|43
1619758800000|2021-04-30 05:00:00|6768.8|6766|6766.3|6763.5|6768.8|6766|6764.8|6762|77
1619759100000|2021-04-30 05:05:00|6765.8|6763|6763.3|6760.5|6766.3|6763.5|6762.8|6760|40
1619759400000|2021-04-30 05:10:00|6763.7|6760.9|6758.8|6756|6764.3|6761.5|6758.3|6755.5|54
1619759700000|2021-04-30 05:15:00|6758.3|6755.5|6759.8|6757|6761.7|6758.9|6757.3|6754.5|105
1619760000000|2021-04-30 05:20:00|6759.3|6756.5|6755.8|6753|6759.3|6756.5|6755.8|6753|37
1619760300000|2021-04-30 05:25:00|6756.3|6753.5|6755.2|6752.4|6758.8|6756|6754.7|6751.9|127
1619760600000|2021-04-30 05:30:00|6755.7|6752.9|6749.2|6746.4|6755.7|6752.9|6747.7|6744.9|515
1619760900000|2021-04-30 05:35:00|6748.7|6745.9|6749.2|6746.4|6752.7|6749.9|6746.7|6743.9|451
1619761200000|2021-04-30 05:40:00|6749.7|6746.9|6747.2|6744.4|6753.7|6750.9|6744.8|6742|199
1619761500000|2021-04-30 05:45:00|6746.3|6743.5|6753.2|6750.4|6753.7|6750.9|6745.2|6742.4|58
1619761800000|2021-04-30 05:50:00|6752.7|6749.9|6758.2|6755.4|6759.7|6756.9|6751.7|6748.9|713
1619762100000|2021-04-30 05:55:00|6758.7|6755.9|6761.2|6758.4|6762.7|6759.9|6757.7|6754.9|330
1619762400000|2021-04-30 06:00:00|6761.7|6758.9|6765.2|6762.4|6768.2|6765.4|6759.2|6756.4|323
1619762700000|2021-04-30 06:05:00|6765.7|6762.9|6764.2|6761.4|6765.7|6762.9|6759.7|6756.9|597
1619763000000|2021-04-30 06:10:00|6763.7|6760.9|6767.6|6764.8|6767.6|6764.8|6759.7|6756.9|280
1619763300000|2021-04-30 06:15:00|6767.2|6764.4|6768.2|6765.4|6770.2|6767.4|6764.7|6761.9|409
1619763600000|2021-04-30 06:20:00|6768.6|6765.8|6775.2|6772.4|6775.2|6772.4|6768.2|6765.4|708
1619763900000|2021-04-30 06:25:00|6775.7|6772.9|6771.7|6768.9|6777.7|6774.9|6770.7|6765.7|557
1619764200000|2021-04-30 06:30:00|6770.7|6767.9|6768.1|6765.3|6774.7|6771.9|6765.7|6762.9|560
1619764500000|2021-04-30 06:35:00|6769.1|6766.3|6765.2|6762.4|6772.1|6769.3|6762.7|6759.9|364
1619764800000|2021-04-30 06:40:00|6765.7|6762.9|6770.7|6767.9|6773.7|6770.9|6764.7|6761.9|175
1619765100000|2021-04-30 06:45:00|6770.2|6767.4|6774.2|6771.4|6776.2|6772.4|6769.7|6766.9|344
1619765400000|2021-04-30 06:50:00|6773.7|6770.9|6777.6|6774.8|6778.7|6775.9|6773.7|6770.9|218
1619765700000|2021-04-30 06:55:00|6779.6|6776.8|6773.7|6770.9|6781.6|6778.8|6772.2|6769.4|374
1619766000000|2021-04-30 07:00:00|6773.6|6770.8|6776.6|6773.8|6778.6|6775.8|6768.2|6765.4|451
1619766300000|2021-04-30 07:05:00|6776.1|6773.3|6782.6|6779.8|6786.1|6783.3|6774.7|6771.9|894
1619766600000|2021-04-30 07:10:00|6781.7|6778.9|6782.1|6779.3|6784.2|6781.4|6779.6|6776.8|317
1619766900000|2021-04-30 07:15:00|6782.6|6779.8|6779.1|6776.3|6783.6|6780.8|6778.6|6775.8|256
1619767200000|2021-04-30 07:20:00|6778.7|6775.9|6786.6|6783.8|6788.1|6785.3|6777.6|6774.8|520
1619767500000|2021-04-30 07:25:00|6786.1|6783.3|6783.1|6780.3|6786.6|6783.8|6781.6|6778.8|272
1619767800000|2021-04-30 07:30:00|6783.6|6780.8|6770.6|6767.8|6785.6|6782.8|6767.1|6764.3|946
1619768100000|2021-04-30 07:35:00|6770.1|6767.3|6765.1|6762.3|6772.6|6769.8|6763.1|6760.3|361
1619768400000|2021-04-30 07:40:00|6765.6|6762.8|6769.6|6766.8|6771.6|6768.8|6764.6|6761.8|357
1619768700000|2021-04-30 07:45:00|6769.1|6766.3|6766.6|6763.8|6769.6|6766.8|6762.6|6759.8|1255
1619769000000|2021-04-30 07:50:00|6767.1|6764.3|6771.6|6768.8|6772.1|6769.3|6765.6|6762.8|414
1619769300000|2021-04-30 07:55:00|6772.1|6769.3|6768.6|6765.8|6772.1|6769.3|6766.6|6763.8|690
1619769600000|2021-04-30 08:00:00|6769.5|6766.7|6767.6|6764.8|6769.5|6766.7|6761.6|6758.8|715
1619769900000|2021-04-30 08:05:00|6767.5|6764.7|6768.6|6765.8|6776.6|6773.8|6766.1|6763.3|813
1619770200000|2021-04-30 08:10:00|6768.5|6765.7|6770.6|6767.8|6774.6|6771.8|6765.1|6762.3|985
1619770500000|2021-04-30 08:15:00|6770.5|6767.7|6761.5|6758.7|6771.1|6768.3|6760.6|6757.8|1480
1619770800000|2021-04-30 08:20:00|6761.6|6758.8|6767.5|6764.7|6769.5|6766.7|6760.5|6757.7|833
1619771100000|2021-04-30 08:25:00|6765.1|6762.3|6766.5|6763.7|6775.5|6772.7|6759.5|6756.7|3936
1619771400000|2021-04-30 08:30:00|6767.4|6764.6|6765|6762.2|6772.5|6769.7|6761|6758.2|2581
1619771700000|2021-04-30 08:35:00|6765.5|6762.7|6750|6747.2|6768.5|6765.7|6749.5|6746.7|1413
1619772000000|2021-04-30 08:40:00|6749.5|6746.7|6754.5|6751.7|6757.5|6754.7|6749.5|6746.7|1314
1619772300000|2021-04-30 08:45:00|6753.5|6750.7|6764.5|6761.7|6764.5|6761.7|6752.5|6749.7|1583
1619772600000|2021-04-30 08:50:00|6764|6761.2|6768.5|6765.7|6768.5|6765.7|6759.5|6756.7|1012
1619772900000|2021-04-30 08:55:00|6767.5|6764.7|6747.5|6744.7|6767.5|6764.7|6747|6744.2|1306
1619773200000|2021-04-30 09:00:00|6747|6744.2|6738.5|6735.7|6748.5|6745.7|6732.6|6729.8|2210
1619773500000|2021-04-30 09:05:00|6738.1|6735.3|6747.5|6744.7|6751.5|6748.7|6737.5|6734.7|991
1619773800000|2021-04-30 09:10:00|6748|6745.2|6749.5|6746.7|6754.5|6751.7|6745.5|6742.7|1417
1619774100000|2021-04-30 09:15:00|6749.6|6746.8|6748.6|6745.8|6753|6750.2|6743.6|6740.8|3040
1619774400000|2021-04-30 09:20:00|6747.6|6744.8|6751.6|6748.8|6753.2|6750.3|6746.6|6743.8|607
1619774700000|2021-04-30 09:25:00|6751.1|6748.3|6744|6741.2|6760.1|6757.2|6740.5|6737.7|3280
1619775000000|2021-04-30 09:30:00|6743.5|6740.7|6738.5|6735.7|6748.5|6745.7|6735.5|6732.7|1536
1619775300000|2021-04-30 09:35:00|6738|6735.2|6732|6729.2|6738.5|6735.7|6721.6|6718.8|4351
1619775600000|2021-04-30 09:40:00|6731.6|6728.8|6736.5|6733.7|6739.6|6736.8|6728.1|6724.6|1758
1619775900000|2021-04-30 09:45:00|6737|6734.2|6734.6|6731.8|6738.5|6735.7|6726.6|6723.8|1471
1619776200000|2021-04-30 09:50:00|6732.6|6729.8|6728.5|6725.7|6734.6|6731.8|6727.6|6724.8|2044
1619776500000|2021-04-30 09:55:00|6728.1|6725.3|6724.1|6721.3|6728.1|6725.3|6723.5|6720.7|631
1619776800000|2021-04-30 10:00:00|6724|6721.2|6708.1|6705.3|6725.7|6722.2|6707.6|6704.8|2463
1619777100000|2021-04-30 10:05:00|6708.6|6705.8|6718.6|6715.8|6720.6|6717.8|6704.6|6701.8|2324
1619777400000|2021-04-30 10:10:00|6718.1|6715.3|6720.6|6717.8|6725.6|6722.8|6717.6|6714.8|688
1619777700000|2021-04-30 10:15:00|6720.1|6717.3|6724.5|6721.7|6729.5|6726.7|6717.5|6714.7|917
1619778000000|2021-04-30 10:20:00|6725|6722.2|6724.5|6721.7|6725|6722.2|6718.6|6715.8|472
1619778300000|2021-04-30 10:25:00|6724|6721.2|6712.5|6709.7|6724|6721.2|6712|6709.2|520
1619778600000|2021-04-30 10:30:00|6712.1|6709.3|6715.5|6712.7|6717.5|6714.7|6709.5|6706.7|1758
1619778900000|2021-04-30 10:35:00|6716|6713.2|6713.5|6710.7|6716.5|6713.7|6712.5|6709.7|572
1619779200000|2021-04-30 10:40:00|6714|6711.2|6710.5|6707.7|6714.5|6711.7|6709.5|6706.7|579
1619779500000|2021-04-30 10:45:00|6710|6707.2|6696.5|6693.7|6710.5|6707.7|6692.5|6689.7|1306
1619779800000|2021-04-30 10:50:00|6696|6693.2|6696.5|6693.7|6699.5|6696.7|6691.5|6688.7|1960
1619780100000|2021-04-30 10:55:00|6696|6693.2|6694.1|6691.3|6697|6694.2|6689.6|6686.8|1864
1619780400000|2021-04-30 11:00:00|6694.5|6691.7|6696.1|6693.3|6697.6|6694.8|6692.1|6689.3|861
1619780700000|2021-04-30 11:05:00|6696.6|6693.8|6691.6|6688.8|6697.6|6694.8|6689.6|6686.8|681
1619781000000|2021-04-30 11:10:00|6691.5|6688.7|6703.5|6700.7|6704.5|6701.7|6690.6|6687.8|1141
1619781300000|2021-04-30 11:15:00|6703|6700.2|6693.5|6690.7|6703.5|6700.7|6691.5|6688.7|1173
1619781600000|2021-04-30 11:20:00|6692.5|6689.7|6697.5|6694.7|6699.5|6696.7|6691.5|6688.7|658
1619781900000|2021-04-30 11:25:00|6698|6695.2|6699.5|6696.7|6702|6699.2|6694.6|6691.8|1703
1619782200000|2021-04-30 11:30:00|6700|6697.2|6702|6699.2|6705.5|6702.7|6699.5|6696.7|2265
1619782500000|2021-04-30 11:35:00|6701.5|6698.7|6693.5|6690.7|6705.5|6702.7|6692.6|6689.8|3080
1619782800000|2021-04-30 11:40:00|6693.6|6690.8|6693.5|6690.7|6698.5|6695.7|6690.6|6687.8|828
1619783100000|2021-04-30 11:45:00|6692.6|6689.8|6690.6|6687.8|6692.6|6689.8|6686.6|6683.8|3587
1619783400000|2021-04-30 11:50:00|6690.1|6687.3|6685.6|6682.8|6693.5|6690.7|6682.6|6679.8|1736
1619783700000|2021-04-30 11:55:00|6686.1|6683.3|6684.5|6681.7|6687.6|6684.8|6679.6|6676.8|2813
1619784000000|2021-04-30 12:00:00|6685.5|6682.7|6651.6|6648.8|6686.5|6683.7|6650.6|6647.8|4139
1619784300000|2021-04-30 12:05:00|6651.5|6648.7|6659.6|6656.8|6664.5|6661.7|6643.5|6640.7|4391
1619784600000|2021-04-30 12:10:00|6659.5|6656.7|6653.5|6650.7|6662|6659.2|6652.5|6649.7|1208
1619784900000|2021-04-30 12:15:00|6653|6650.2|6665|6662.2|6665.5|6662.7|6651.5|6648.7|1155
1619785200000|2021-04-30 12:20:00|6664.5|6661.7|6662.5|6659.7|6667.5|6664.7|6659.5|6656.7|1312
1619785500000|2021-04-30 12:25:00|6663.4|6660.6|6667.4|6664.6|6668.9|6666.1|6661|6658.2|1723
1619785800000|2021-04-30 12:30:00|6666.9|6664.1|6668.4|6665.6|6674.4|6671.6|6666.4|6663.6|966
1619786100000|2021-04-30 12:35:00|6667.9|6665.1|6663.4|6660.6|6672.4|6669.6|6662.9|6660.1|1407
1619786400000|2021-04-30 12:40:00|6664.4|6661.6|6667.4|6664.6|6672.5|6669.7|6659.9|6657.1|1166
1619786700000|2021-04-30 12:45:00|6667.5|6664.7|6672.5|6669.7|6675.5|6672.7|6666.5|6663.7|836
1619787000000|2021-04-30 12:50:00|6673.5|6670.7|6679.4|6676.6|6682.4|6679.6|6671.5|6668.7|1489
1619787300000|2021-04-30 12:55:00|6678.9|6676.1|6665.9|6663.1|6685.4|6682.6|6665.4|6662.6|2268
1619787600000|2021-04-30 13:00:00|6665.4|6662.6|6679.4|6676.6|6681.9|6679.1|6639.9|6637.1|3994
1619787900000|2021-04-30 13:05:00|6678.4|6675.6|6670.8|6668|6683.4|6680.6|6661.4|6658.6|1740
1619788200000|2021-04-30 13:10:00|6670.9|6668.1|6658.9|6656.1|6674.3|6671.5|6655.9|6653.1|2217
1619788500000|2021-04-30 13:15:00|6659.4|6656.6|6671.4|6668.6|6674.9|6672.1|6652.4|6649.6|1111
1619788800000|2021-04-30 13:20:00|6671.3|6668.5|6674.4|6671.6|6678.3|6675.5|6665.4|6662.6|1238
1619789100000|2021-04-30 13:25:00|6673.4|6670.6|6673.8|6671|6678.4|6675.6|6667.4|6664.6|1583
1619789400000|2021-04-30 13:30:00|6673.4|6670.6|6685.4|6682.6|6687.4|6684.6|6659.4|6656.6|1749
1619789700000|2021-04-30 13:35:00|6686.4|6683.6|6689.9|6687.1|6696.3|6693.5|6684.3|6681.5|1660
1619790000000|2021-04-30 13:40:00|6690.3|6687.5|6683.3|6680.5|6695.3|6692.5|6681.4|6678.6|757
1619790300000|2021-04-30 13:45:00|6683.8|6681|6684.8|6682|6689.3|6686.5|6676.3|6673.5|1603
1619790600000|2021-04-30 13:50:00|6684.9|6682.1|6668.8|6666|6685.3|6682.5|6667.8|6665|728
1619790900000|2021-04-30 13:55:00|6668.4|6665.6|6669.3|6666.5|6670.3|6667.5|6664.3|6661.5|1301
1619791200000|2021-04-30 14:00:00|6669.8|6667|6659.8|6657|6672.8|6670|6657.3|6654.5|1545
1619791500000|2021-04-30 14:05:00|6659.3|6656.5|6679.3|6676.5|6679.3|6676.5|6651.3|6648.5|1774
1619791800000|2021-04-30 14:10:00|6679.2|6676.4|6665.3|6662.5|6683.3|6680.5|6664.3|6661.5|786
1619792100000|2021-04-30 14:15:00|6665.2|6662.4|6656.2|6653.4|6666.2|6663.4|6651.8|6649|1176
1619792400000|2021-04-30 14:20:00|6656.7|6653.9|6656.2|6653.4|6664.7|6661.9|6648.3|6645.5|1402
1619792700000|2021-04-30 14:25:00|6656.3|6653.5|6672.7|6669.9|6676.2|6673.4|6649.7|6646.9|1309
1619793000000|2021-04-30 14:30:00|6673.2|6670.4|6680.7|6677.9|6683.2|6680.4|6667.2|6664.4|991
1619793300000|2021-04-30 14:35:00|6680.2|6677.4|6667.7|6664.9|6688.2|6685.4|6666.2|6663.4|2522
1619793600000|2021-04-30 14:40:00|6667.2|6664.4|6664.1|6661.3|6670.7|6667.9|6660.7|6657.9|1799
1619793900000|2021-04-30 14:45:00|6663.7|6660.9|6652.1|6649.3|6663.7|6660.9|6651.7|6648.9|740
1619794200000|2021-04-30 14:50:00|6651.6|6648.8|6660.2|6657.4|6669.6|6666.8|6646.2|6643.4|1798
1619794500000|2021-04-30 14:55:00|6659.7|6656.9|6660.7|6657.9|6662.7|6659.9|6655.2|6652.4|1131
1619794800000|2021-04-30 15:00:00|6660.2|6657.4|6649.2|6646.4|6660.2|6657.4|6645.8|6643|1428
1619795100000|2021-04-30 15:05:00|6648.7|6645.9|6649.7|6646.9|6655.2|6652.4|6643.3|6640.5|1533
1619795400000|2021-04-30 15:10:00|6649.2|6646.4|6646.2|6643.4|6653.3|6650.5|6631.8|6629|2404
1619795700000|2021-04-30 15:15:00|6645.2|6642.4|6644.2|6641.4|6647.2|6644.4|6637.2|6634.4|2290
1619796000000|2021-04-30 15:20:00|6643.2|6640.4|6649.7|6646.9|6650.2|6647.4|6633.2|6630.4|1724
1619796300000|2021-04-30 15:25:00|6650.2|6647.4|6648.1|6645.3|6667.1|6664.3|6646.2|6643.4|5348
1619796600000|2021-04-30 15:30:00|6647.7|6644.9|6660.2|6657.4|6661.6|6658.8|6624.9|6622.1|4398
1619796900000|2021-04-30 15:35:00|6660.1|6657.3|6663.2|6660.4|6665.2|6662.4|6656.2|6653.4|714
1619797200000|2021-04-30 15:40:00|6662.7|6659.9|6665.6|6662.8|6675.1|6672.3|6657.2|6654.4|2962
1619797500000|2021-04-30 15:45:00|6665.1|6662.3|6661.6|6658.8|6670.6|6667.8|6659.1|6656.3|754
1619797800000|2021-04-30 15:50:00|6661.1|6658.3|6657.6|6654.8|6662.6|6659.8|6655.1|6652.3|1455
1619798100000|2021-04-30 15:55:00|6658.1|6655.3|6650.1|6647.3|6659.1|6656.3|6648.1|6645.3|851
1619798400000|2021-04-30 16:00:00|6650.6|6647.8|6663.1|6660.3|6667.1|6664.3|6649.2|6646.4|2150
1619798700000|2021-04-30 16:05:00|6664.5|6661.7|6669.1|6666.3|6673.1|6670.3|6660.5|6657.7|718
1619799000000|2021-04-30 16:10:00|6670.5|6667.7|6662.6|6659.8|6671|6668.2|6661.1|6658.3|417
1619799300000|2021-04-30 16:15:00|6663|6660.2|6660|6657.2|6663|6660.2|6655|6652.2|599
1619799600000|2021-04-30 16:20:00|6659.6|6656.8|6671.5|6668.7|6672|6669.2|6658|6655.2|1046
1619799900000|2021-04-30 16:25:00|6671|6668.2|6669.5|6666.7|6672|6669.2|6665|6662.2|588
1619800200000|2021-04-30 16:30:00|6669|6666.2|6679|6676.2|6679|6676.2|6667|6664.2|586
1619800500000|2021-04-30 16:35:00|6680.5|6677.7|6680.5|6677.7|6682|6679.2|6672|6669.2|1286
1619800800000|2021-04-30 16:40:00|6680|6677.2|6684|6681.2|6687|6684.2|6676.5|6673.7|1108
1619801100000|2021-04-30 16:45:00|6684.5|6681.7|6683.9|6681.1|6685.5|6682.7|6681|6678.2|551
1619801400000|2021-04-30 16:50:00|6684.9|6682.1|6682.9|6680.1|6687.9|6685.1|6681.5|6678.7|827
1619801700000|2021-04-30 16:55:00|6682.5|6679.7|6680.9|6678.1|6682.9|6680.1|6672|6669.2|1858
1619802000000|2021-04-30 17:00:00|6681.5|6678.7|6685.9|6683.1|6685.9|6683.1|6669.9|6667.1|1351
1619802300000|2021-04-30 17:05:00|6685.5|6682.7|6690.4|6687.6|6691.9|6689.1|6682.9|6680.1|663
1619802600000|2021-04-30 17:10:00|6690|6687.2|6686.4|6683.6|6693.9|6691.1|6682|6679.2|485
1619802900000|2021-04-30 17:15:00|6686|6683.2|6686.4|6683.6|6687.9|6685.1|6680.4|6677.6|904
1619803200000|2021-04-30 17:20:00|6686.9|6684.1|6677|6674.2|6686.9|6684.1|6674|6671.2|1534
1619803500000|2021-04-30 17:25:00|6677.4|6674.6|6678|6675.2|6681.9|6679.1|6673.5|6670.7|561
1619803800000|2021-04-30 17:30:00|6677.9|6675.1|6677.4|6674.6|6682|6679.2|6673.9|6671.1|928
1619804100000|2021-04-30 17:35:00|6676.9|6674.1|6678.5|6675.7|6681|6678.2|6675|6672.2|1197
1619804400000|2021-04-30 17:40:00|6678|6675.2|6686.5|6683.7|6687.9|6685.1|6678|6675.2|510
1619804700000|2021-04-30 17:45:00|6686.4|6683.6|6682.3|6679.5|6686.9|6684.1|6671|6668.2|1018
1619805000000|2021-04-30 17:50:00|6681.9|6679.1|6672.9|6670.1|6682.3|6679.5|6672.9|6670.1|760
1619805300000|2021-04-30 17:55:00|6673.8|6671|6665.4|6662.6|6673.8|6671|6658.9|6656.1|1424
1619805600000|2021-04-30 18:00:00|6665.8|6663|6648.9|6646.1|6665.9|6663.1|6634.9|6632.1|4326
1619805900000|2021-04-30 18:05:00|6648.5|6645.7|6652.5|6649.7|6659.4|6656.6|6646.5|6643.7|1312
1619806200000|2021-04-30 18:10:00|6652.9|6650.1|6655|6652.2|6657.4|6654.6|6647.9|6645.1|1021
1619806500000|2021-04-30 18:15:00|6654.9|6652.1|6680.8|6678|6683.8|6681|6645.9|6643.1|2131
1619806800000|2021-04-30 18:20:00|6681.3|6678.5|6676.8|6674|6686|6683|6668.4|6665.6|2101
1619807100000|2021-04-30 18:25:00|6675.8|6673|6666.8|6664|6681.3|6678.5|6660.9|6658.1|6321
1619807400000|2021-04-30 18:30:00|6667.7|6664.9|6667.4|6664.6|6676.8|6674|6665.8|6663|3075
1619807700000|2021-04-30 18:35:00|6666.9|6664.1|6668.8|6666|6672.8|6670|6664.8|6662|1133
1619808000000|2021-04-30 18:40:00|6667.8|6665|6671.8|6669|6672.3|6669.5|6661.8|6659|429
1619808300000|2021-04-30 18:45:00|6671.3|6668.5|6671.8|6669|6673.8|6671|6669.3|6666.5|1045
1619808600000|2021-04-30 18:50:00|6671.3|6668.5|6672.8|6670|6674.3|6671.5|6667.8|6665|184
1619808900000|2021-04-30 18:55:00|6672.3|6669.5|6673.3|6670.5|6674.8|6672|6670.8|6668|228
1619809200000|2021-04-30 19:00:00|6672.8|6670|6670.3|6667.5|6674.8|6672|6669.8|6667|114
1619809500000|2021-04-30 19:05:00|6670.8|6668|6674.8|6672|6675.8|6673|6670.8|6668|425
1619809800000|2021-04-30 19:10:00|6674.3|6671.5|6669.8|6667|6676.8|6674|6669.3|6666.5|195
1619810100000|2021-04-30 19:15:00|6669.3|6666.5|6666.8|6664|6670.7|6667.9|6665.7|6662.9|183
1619810400000|2021-04-30 19:20:00|6666.7|6663.9|6670.8|6668|6670.8|6668|6665.7|6662.9|175
1619810700000|2021-04-30 19:25:00|6671.8|6669|6670.2|6667.4|6672.8|6670|6668.8|6666|182
1619811000000|2021-04-30 19:30:00|6670.3|6667.5|6673.7|6670.9|6673.7|6670.9|6669.8|6667|617
1619811300000|2021-04-30 19:35:00|6673.2|6670.4|6670.2|6667.4|6673.2|6670.4|6668.7|6665.9|91
1619811600000|2021-04-30 19:40:00|6669.7|6666.9|6664.2|6661.4|6671.2|6668.4|6663.7|6660.9|1140
1619811900000|2021-04-30 19:45:00|6663.7|6660.9|6664.7|6661.9|6665.7|6662.9|6660.8|6658|128
1619812200000|2021-04-30 19:50:00|6664.2|6661.4|6661.8|6659|6666.2|6663.4|6660.3|6657.5|131
1619812500000|2021-04-30 19:55:00|6661.7|6658.9|6664.7|6661.9|6664.7|6661.9|6660.3|6657.5|255
1619812800000|2021-04-30 20:00:00|6665.7|6662.9|6666.3|6663.5|6666.7|6663.9|6662.7|6659.9|123
1619813100000|2021-04-30 20:05:00|6665.7|6662.9|6666.7|6663.9|6667.7|6664.9|6664.7|6661.9|151
1619813400000|2021-04-30 20:10:00|6665.2|6662.4|6669.2|6666.4|6670.7|6667.9|6665.2|6662.4|398
1619813700000|2021-04-30 20:15:00|6668.7|6665.9|6663.7|6660.9|6671.7|6668.9|6663.2|6660.4|359
1619814000000|2021-04-30 20:20:00|6664.2|6661.4|6665.2|6662.4|6666.2|6663.4|6662.7|6659.9|323
1619814300000|2021-04-30 20:25:00|6664.7|6661.9|6664.7|6661.9|6665.7|6662.9|6663.7|6660.9|191
1619814600000|2021-04-30 20:30:00|6665.2|6662.4|6664.1|6661.3|6665.2|6662.4|6662.7|6659.9|22
1619814900000|2021-04-30 20:35:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6661.2|6658.4|36
1619815200000|2021-04-30 20:40:00|6664.6|6661.8|6663.1|6660.3|6665.1|6662.3|6662.1|6659.3|67
1619815500000|2021-04-30 20:45:00|6662.2|6659.4|6661.6|6658.8|6666.6|6663.8|6661.2|6658.4|164
1619815800000|2021-04-30 20:50:00|6662.1|6659.3|6661.2|6658.4|6665.6|6662.8|6658.7|6655.9|129
1619816100000|2021-04-30 20:55:00|6661.7|6658.9|6668.2|6658.2|6668.8|6663.4|6660.7|6656.2|165
1619816400000|2021-04-30 21:00:00|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
1619992800000|2021-05-02 22:00:00|6677.8|6673.8|6678.8|6676|6681.2|6676|6677.8|6671.2|2
1619993100000|2021-05-02 22:05:00|6679.2|6676.4|6678.8|6676|6684.3|6679|6678.3|6674.3|39
1619993400000|2021-05-02 22:10:00|6679.2|6676.4|6668.3|6665.5|6679.9|6676.5|6668.3|6665.5|37
1619993700000|2021-05-02 22:15:00|6669.8|6665.8|6673.9|6669.9|6676.4|6670|6668.8|6663.4|41
1619994000000|2021-05-02 22:20:00|6673.8|6669.8|6676.9|6672.9|6681.4|6675|6672.8|6667.4|19
1619994300000|2021-05-02 22:25:00|6677.9|6673.9|6681.9|6677.9|6683.5|6679|6676.8|6672.9|2
1619994600000|2021-05-02 22:30:00|6680.9|6678.1|6681.3|6671.3|6681.3|6678.1|6677.8|6671.3|13
1619994900000|2021-05-02 22:35:00|6678.9|6674.9|6672.8|6670|6682.4|6677|6671.9|6669|6
1619995200000|2021-05-02 22:40:00|6673.9|6669.9|6675.9|6671.9|6679.5|6672.9|6673.8|6669.4|4
1619995500000|2021-05-02 22:45:00|6676|6672|6674.2|6671.4|6676|6672|6674.2|6670.9|8
1619995800000|2021-05-02 22:50:00|6672.9|6670.1|6673.8|6669.8|6673.9|6670.1|6672.8|6668.9|39
1619996100000|2021-05-02 22:55:00|6672.9|6668.9|6673.8|6669.8|6674.2|6671.4|6672.7|6668.9|2
1619996400000|2021-05-02 23:00:00|6673.7|6669.7|6673.8|6669.8|6673.8|6670|6672.8|6668.9|1
1619996700000|2021-05-02 23:05:00|6672.7|6669.9|6672.9|6668.9|6673.8|6670|6670.8|6666.9|4
1619997000000|2021-05-02 23:10:00|6671.9|6669.1|6671.7|6668.9|6673.8|6670|6671.7|6667.9|48
1619997300000|2021-05-02 23:15:00|6670.7|6667.9|6671.7|6668.9|6672.8|6669.9|6669.7|6665.8|382
1619997600000|2021-05-02 23:20:00|6672.7|6669.9|6675.7|6672.9|6676.2|6673.4|6672.7|6669.8|44
1619997900000|2021-05-02 23:25:00|6675.8|6673|6676.7|6673.9|6677.8|6674.8|6675.7|6672.9|11
1619998200000|2021-05-02 23:30:00|6677.2|6674.4|6677.2|6674.4|6678.2|6675.4|6675.3|6672.5|6
1619998500000|2021-05-02 23:35:00|6677.1|6674.3|6683.8|6681|6685|6682.2|6675.7|6672.9|39
1619998800000|2021-05-02 23:40:00|6684.9|6680.9|6687.6|6684.8|6688.7|6685.3|6682.2|6679.4|28
1619999100000|2021-05-02 23:45:00|6687.8|6683.8|6687.6|6684.8|6689.1|6686.3|6687.6|6683.7|20
1619999400000|2021-05-02 23:50:00|6687.7|6684.9|6685.6|6682.8|6687.7|6684.9|6685.6|6682.8|7
1619999700000|2021-05-02 23:55:00|6685.8|6681.8|6686.5|6683.7|6686.7|6683.7|6685.6|6681.8|0
1620000000000|2021-05-03 00:00:00|6686.1|6683.3|6693.1|6690.3|6694|6691.2|6685.2|6682.4|75
1620000300000|2021-05-03 00:05:00|6693.5|6690.7|6690.6|6687.8|6694|6691.2|6688.7|6685.9|108
1620000600000|2021-05-03 00:10:00|6690.2|6687.4|6695.5|6692.7|6696.5|6693.7|6689.2|6685.8|45
1620000900000|2021-05-03 00:15:00|6696|6693.2|6705.5|6702.7|6707|6704.2|6695.6|6692.8|104
1620001200000|2021-05-03 00:20:00|6705|6702.2|6699.5|6696.7|6707.5|6704.7|6699.5|6696.7|42
1620001500000|2021-05-03 00:25:00|6700.4|6697.6|6697.5|6694.7|6701.4|6698.6|6696.5|6693.7|44
1620001800000|2021-05-03 00:30:00|6698.5|6695.7|6699.4|6696.6|6701.4|6698.6|6696.6|6693.8|14
1620002100000|2021-05-03 00:35:00|6701.9|6699.1|6702|6699.2|6702.1|6699.3|6699|6696.2|436
1620002400000|2021-05-03 00:40:00|6701.9|6699.1|6707.4|6704.6|6707.4|6704.6|6701.9|6699.1|63
1620002700000|2021-05-03 00:45:00|6707.5|6704.7|6703.5|6700.7|6708|6705.2|6702|6699.2|21
1620003000000|2021-05-03 00:50:00|6704.8|6702|6706.5|6703.7|6706.5|6703.7|6703.5|6700.7|24
1620003300000|2021-05-03 00:55:00|6707|6704.2|6702.6|6699.8|6707|6704.2|6701.6|6698.8|31
1620003600000|2021-05-03 01:00:00|6703|6700.2|6695.5|6692.7|6703|6700.2|6694.5|6691.6|71
1620003900000|2021-05-03 01:05:00|6695.6|6691.6|6689.5|6686.7|6695.6|6692.7|6689.5|6686.6|51
1620004200000|2021-05-03 01:10:00|6689|6686.2|6690.5|6687.7|6691.5|6688.7|6688.5|6685.7|26
1620004500000|2021-05-03 01:15:00|6691.4|6688.6|6690.5|6687.7|6692.4|6689.6|6688.5|6685.6|20
1620004800000|2021-05-03 01:20:00|6690|6687.2|6686.4|6683.6|6690.5|6687.7|6685.9|6683.1|39
1620005100000|2021-05-03 01:25:00|6685.9|6683.1|6686.5|6683.7|6688.9|6686.1|6683.9|6681.1|57
1620005400000|2021-05-03 01:30:00|6685.9|6683.1|6681.5|6678.7|6687.4|6684.6|6679|6676.2|43
1620005700000|2021-05-03 01:35:00|6681.9|6679.1|6685.5|6682.7|6686.9|6684.1|6681.9|6679.1|31
1620006000000|2021-05-03 01:40:00|6685.4|6682.6|6683.4|6680.6|6685.4|6682.6|6683|6680.2|14
1620006300000|2021-05-03 01:45:00|6682.9|6680.1|6677.4|6674.6|6682.9|6680.1|6675.9|6673.1|74
1620006600000|2021-05-03 01:50:00|6676.9|6674.1|6680.4|6677.6|6681.4|6678.6|6676.9|6674.1|12
1620006900000|2021-05-03 01:55:00|6679.9|6677.1|6673.4|6670.6|6679.9|6677.1|6670.9|6668.1|105
1620007200000|2021-05-03 02:00:00|6673|6670.2|6668.4|6665.6|6673.4|6670.6|6667.9|6665.1|45
1620007500000|2021-05-03 02:05:00|6668|6665.2|6656|6653.2|6668.4|6665.6|6654|6651.2|316
1620007800000|2021-05-03 02:10:00|6655.8|6651.8|6657.5|6654.7|6658|6655.2|6653.2|6650.4|52
1620008100000|2021-05-03 02:15:00|6657.7|6654.9|6653.5|6650.7|6659|6656.2|6650.8|6648|54
1620008400000|2021-05-03 02:20:00|6653.1|6650.3|6657.5|6654.7|6657.6|6654.7|6652|6648.6|56
1620008700000|2021-05-03 02:25:00|6657|6654.2|6652.5|6649.7|6657|6654.2|6651.5|6648.7|46
1620009000000|2021-05-03 02:30:00|6653.5|6649.5|6652.5|6649.7|6655.5|6652.7|6651.5|6648.7|41
1620009300000|2021-05-03 02:35:00|6652|6649.2|6655.5|6652.7|6656|6653.2|6651.6|6648.8|18
1620009600000|2021-05-03 02:40:00|6655|6652.2|6655.5|6652.7|6656.5|6653.7|6655|6652.2|37
1620009900000|2021-05-03 02:45:00|6656|6653.2|6661|6658.2|6661|6658.2|6655.5|6652.7|44
1620010200000|2021-05-03 02:50:00|6660.5|6657.7|6661|6658.2|6663|6660.2|6660.5|6657.7|13
1620010500000|2021-05-03 02:55:00|6660.5|6657.7|6657.5|6654.7|6661.5|6658.7|6655|6652.2|37
1620010800000|2021-05-03 03:00:00|6658.3|6655.5|6660.5|6657.7|6661.5|6658.7|6656.6|6653.6|18
1620011100000|2021-05-03 03:05:00|6660.6|6656.6|6656.5|6653.7|6660.6|6657.7|6655|6652.2|8
1620011400000|2021-05-03 03:10:00|6657.3|6654.5|6658.9|6656.1|6658.9|6656.1|6657|6654.2|5
1620011700000|2021-05-03 03:15:00|6660|6657.2|6655|6652.2|6661|6658.2|6655|6652.2|18
1620012000000|2021-05-03 03:20:00|6655.3|6652.5|6656|6653.2|6658|6655.2|6655|6652.2|10
1620012300000|2021-05-03 03:25:00|6655.5|6652.7|6655.4|6652.6|6657|6654.2|6655.4|6652.6|7
1620012600000|2021-05-03 03:30:00|6656|6653.2|6659.4|6656.6|6659.4|6656.6|6655.9|6653.1|10
1620012900000|2021-05-03 03:35:00|6658.9|6656.1|6657.4|6654.6|6661.4|6658.6|6657.4|6654.6|87
1620013200000|2021-05-03 03:40:00|6656.4|6653.6|6656.4|6653.6|6657.4|6654.6|6656.4|6653.6|12
1620013500000|2021-05-03 03:45:00|6656.9|6654.1|6656.4|6653.6|6656.9|6654.1|6655.9|6653.1|6
1620013800000|2021-05-03 03:50:00|6654.9|6652.1|6654.4|6651.6|6654.9|6652.1|6652.9|6650.1|32
1620014100000|2021-05-03 03:55:00|6654.8|6652|6652.9|6650.1|6654.9|6652.1|6652.9|6650.1|9
1620014400000|2021-05-03 04:00:00|6652.8|6650|6640.9|6638.1|6652.8|6650|6640.9|6638.1|114
1620014700000|2021-05-03 04:05:00|6641.4|6638.6|6643.3|6640.5|6645.5|6642.5|6639|6636.2|73
1620015000000|2021-05-03 04:10:00|6642.5|6639.7|6639.4|6636.6|6643.3|6640.5|6637.9|6635.1|66
1620015300000|2021-05-03 04:15:00|6639.7|6636.9|6638.9|6636.1|6641.4|6638.6|6638.9|6636.1|13
1620015600000|2021-05-03 04:20:00|6639|6636.2|6638.4|6635.6|6640.3|6637.5|6637.4|6634.5|49
1620015900000|2021-05-03 04:25:00|6637.9|6635.1|6640.4|6637.6|6641.6|6638.6|6637.9|6635.1|9
1620016200000|2021-05-03 04:30:00|6640.5|6637.7|6640.3|6637.5|6644.3|6641.5|6638.5|6635.4|111
1620016500000|2021-05-03 04:35:00|6640.4|6637.6|6639.4|6636.6|6640.4|6637.6|6637.4|6634.5|94
1620016800000|2021-05-03 04:40:00|6640.4|6637.6|6641.4|6638.6|6643.4|6640.6|6636.9|6634.1|91
1620017100000|2021-05-03 04:45:00|6640.9|6638.1|6644.4|6641.6|6644.9|6642.1|6639.9|6637.1|36
1620017400000|2021-05-03 04:50:00|6644.9|6642.1|6646.4|6643.6|6647.3|6644.5|6643.4|6640.6|23
1620017700000|2021-05-03 04:55:00|6646.9|6644.1|6646.3|6643.5|6647.9|6645.1|6645.9|6643.1|13
1620018000000|2021-05-03 05:00:00|6645.8|6643|6644.8|6642|6647.3|6644.5|6644.8|6642|35
1620018300000|2021-05-03 05:05:00|6643.3|6640.5|6646.3|6643.5|6648.3|6645.5|6643.3|6640.5|19
1620018600000|2021-05-03 05:10:00|6646.8|6644|6644.3|6641.5|6646.8|6644|6643.8|6641|14
1620018900000|2021-05-03 05:15:00|6644.8|6642|6643.8|6641|6645.8|6643|6643.8|6641|9
1620019200000|2021-05-03 05:20:00|6644.3|6641.5|6640.3|6637.5|6645.2|6642.4|6640.3|6637.5|14
1620019500000|2021-05-03 05:25:00|6640.8|6638|6641.3|6638.5|6642.2|6639.4|6640.3|6637.5|4
1620019800000|2021-05-03 05:30:00|6641.2|6638.4|6634.8|6632|6641.8|6639|6634.8|6632|36
1620020100000|2021-05-03 05:35:00|6635.7|6632.9|6632.3|6629.5|6636.2|6633.4|6630.8|6628|187
1620020400000|2021-05-03 05:40:00|6632.8|6630|6635.8|6633|6636.3|6633.5|6632.3|6629.5|58
1620020700000|2021-05-03 05:45:00|6635.4|6632.6|6635.4|6632.6|6638.8|6636|6633.9|6631.1|21
1620021000000|2021-05-03 05:50:00|6635.3|6632.5|6630.8|6628|6635.3|6632.5|6630.8|6628|82
1620021300000|2021-05-03 05:55:00|6632.1|6629.3|6631.3|6628.5|6636.7|6633.9|6630.8|6628|63
1620021600000|2021-05-03 06:00:00|6631.4|6628.6|6631.3|6628.5|6635.3|6632.5|6631|6628.2|119
1620021900000|2021-05-03 06:05:00|6630.8|6628|6624.3|6621.5|6630.8|6628|6616.9|6614.1|609
1620022200000|2021-05-03 06:10:00|6625.3|6621.3|6626.3|6623.5|6628.8|6626|6624.3|6621.3|134
1620022500000|2021-05-03 06:15:00|6627.2|6624.4|6623.2|6620.4|6627.8|6625|6620.8|6618|54
1620022800000|2021-05-03 06:20:00|6622.8|6620|6624.7|6621.9|6625.2|6622.4|6620.3|6617.5|70
1620023100000|2021-05-03 06:25:00|6624.6|6621.8|6626.7|6623.9|6626.7|6623.9|6622.7|6619.9|106
1620023400000|2021-05-03 06:30:00|6626.2|6623.4|6626.2|6623.4|6627.7|6624.9|6624.2|6621.4|48
1620023700000|2021-05-03 06:35:00|6625.7|6622.9|6619.7|6616.9|6627.2|6624.4|6617.7|6614.9|107
1620024000000|2021-05-03 06:40:00|6619.8|6617|6615.7|6612.9|6620.2|6617.4|6613.7|6610.9|217
1620024300000|2021-05-03 06:45:00|6616.2|6613.4|6629.1|6626.3|6629.1|6626.3|6615.7|6612.9|69
1620024600000|2021-05-03 06:50:00|6629.6|6626.8|6636.2|6633.4|6637.6|6634.8|6628.6|6625.8|376
1620024900000|2021-05-03 06:55:00|6636.1|6633.3|6631.7|6628.9|6639.7|6636.9|6630.7|6627.9|307
1620025200000|2021-05-03 07:00:00|6630.7|6627.9|6619.4|6616.6|6634.1|6631.3|6617.9|6615.1|1016
1620025500000|2021-05-03 07:05:00|6618.9|6616.1|6626.2|6623.4|6627.3|6624.5|6604.9|6602.1|631
1620025800000|2021-05-03 07:10:00|6626.3|6623.5|6629.8|6627|6632.8|6630|6621|6618.2|647
1620026100000|2021-05-03 07:15:00|6629.4|6626.6|6642.3|6639.5|6642.8|6640|6629.4|6626.6|342
1620026400000|2021-05-03 07:20:00|6642.7|6639.9|6654.3|6651.5|6654.7|6651.9|6641.8|6639|462
1620026700000|2021-05-03 07:25:00|6653.8|6651|6660.8|6658|6663.8|6661|6652.4|6649.6|406
1620027000000|2021-05-03 07:30:00|6661.3|6658.5|6664.7|6661.9|6668.3|6665.5|6659.9|6657.1|332
1620027300000|2021-05-03 07:35:00|6664.8|6662|6665.7|6662.9|6667.8|6665|6662.2|6659.4|135
1620027600000|2021-05-03 07:40:00|6666.1|6663.3|6659.2|6656.4|6666.1|6663.3|6657.3|6654.5|296
1620027900000|2021-05-03 07:45:00|6659.3|6656.5|6660.3|6657.5|6662.9|6660.1|6657.3|6654.5|410
1620028200000|2021-05-03 07:50:00|6660.4|6657.6|6649.8|6647|6660.8|6658|6644.9|6642.1|512
1620028500000|2021-05-03 07:55:00|6649.9|6647.1|6648.3|6645.5|6653.8|6651|6647.8|6645|157
1620028800000|2021-05-03 08:00:00|6647.9|6645.1|6637|6634.2|6650.4|6647.6|6635.9|6633.1|1150
1620029100000|2021-05-03 08:05:00|6637.4|6634.6|6639.9|6637.1|6644|6641.2|6633.9|6631.1|603
1620029400000|2021-05-03 08:10:00|6639.5|6636.7|6642.5|6639.7|6645.8|6643|6638.9|6636.1|680
1620029700000|2021-05-03 08:15:00|6642.9|6640.1|6646.5|6643.7|6649|6646.2|6639.1|6636.3|229
1620030000000|2021-05-03 08:20:00|6645|6642.2|6662.1|6659.3|6665.8|6663|6643|6640.2|1138
1620030300000|2021-05-03 08:25:00|6661.9|6659.1|6672.2|6669.4|6678.2|6675.4|6659.9|6657.1|4615
1620030600000|2021-05-03 08:30:00|6672.7|6669.9|6666.5|6663.7|6673.3|6670.5|6657.1|6654.3|2267
1620030900000|2021-05-03 08:35:00|6666.1|6663.3|6664.4|6661.6|6668.5|6665.7|6661|6658.2|628
1620031200000|2021-05-03 08:40:00|6664.5|6661.7|6668.9|6666.1|6669.9|6667.1|6662.9|6660.1|484
1620031500000|2021-05-03 08:45:00|6668.3|6665.5|6683.7|6680.9|6687.7|6684.9|6667.9|6665.1|1855
1620031800000|2021-05-03 08:50:00|6683.6|6680.8|6691.2|6688.4|6693.7|6690.9|6680.2|6677.4|1033
1620032100000|2021-05-03 08:55:00|6691.3|6688.5|6687.8|6685|6692.7|6689.9|6685.8|6683|328
1620032400000|2021-05-03 09:00:00|6687.7|6684.9|6685.2|6682.4|6688.7|6685.9|6682.7|6679.9|528
1620032700000|2021-05-03 09:05:00|6684.8|6682|6684|6681.2|6685.9|6683.1|6676.8|6674|655
1620033000000|2021-05-03 09:10:00|6683.9|6681.1|6676.9|6674.1|6683.9|6681.1|6675.9|6673.1|207
1620033300000|2021-05-03 09:15:00|6676.4|6673.6|6679.4|6676.6|6680.9|6678.1|6676.4|6673.6|109
1620033600000|2021-05-03 09:20:00|6678.9|6676.1|6667.9|6665.1|6679.4|6676.6|6666.9|6664.1|609
1620033900000|2021-05-03 09:25:00|6667.4|6664.6|6660.4|6657.6|6671.4|6668.6|6656.9|6654.1|489
1620034200000|2021-05-03 09:30:00|6660.9|6658.1|6638.9|6636.1|6660.9|6658.1|6637|6634.2|760
1620034500000|2021-05-03 09:35:00|6639|6636.2|6641.4|6638.6|6644.3|6641.5|6633.8|6631|623
1620034800000|2021-05-03 09:40:00|6641.8|6639|6628.8|6626|6641.8|6639|6626.8|6624|387
1620035100000|2021-05-03 09:45:00|6629.3|6626.5|6634.8|6632|6635.3|6632.5|6626.8|6624|336
1620035400000|2021-05-03 09:50:00|6633.9|6631.1|6633.9|6631.1|6640.8|6638|6630.9|6628.1|401
1620035700000|2021-05-03 09:55:00|6633.4|6630.6|6636|6633.2|6642.8|6640|6632.4|6629.6|251
1620036000000|2021-05-03 10:00:00|6635.9|6633.1|6627.4|6624.6|6635.9|6633.1|6624.9|6622.1|571
1620036300000|2021-05-03 10:05:00|6627|6624.2|6626|6623.2|6629|6626.2|6624|6621.2|257
1620036600000|2021-05-03 10:10:00|6626.5|6623.7|6624.4|6621.6|6629|6626.2|6624.4|6621.6|189
1620036900000|2021-05-03 10:15:00|6624|6621.2|6644.4|6641.6|6645|6642.2|6622.2|6619.4|690
1620037200000|2021-05-03 10:20:00|6644.9|6642.1|6640.4|6637.6|6647.8|6645|6635|6632.2|330
1620037500000|2021-05-03 10:25:00|6639.8|6637|6637.3|6634.5|6642.8|6640|6635.3|6632.5|183
1620037800000|2021-05-03 10:30:00|6636|6633.2|6646.7|6643.9|6646.7|6643.9|6635.9|6633.1|157
1620038100000|2021-05-03 10:35:00|6646.8|6644|6652.8|6650|6652.8|6650|6645.3|6642.5|318
1620038400000|2021-05-03 10:40:00|6652.3|6649.5|6658.8|6656|6659.8|6657|6650.3|6647.5|368
1620038700000|2021-05-03 10:45:00|6658.3|6655.5|6655.2|6652.4|6661.7|6658.9|6651.8|6649|548
1620039000000|2021-05-03 10:50:00|6655.7|6652.9|6661.6|6658.8|6662.6|6659.8|6654.8|6652|87
1620039300000|2021-05-03 10:55:00|6661.8|6659|6654.8|6652|6663.2|6660.4|6654.8|6652|113
1620039600000|2021-05-03 11:00:00|6655.2|6652.4|6656.8|6654|6657.8|6655|6650.3|6647.5|183
1620039900000|2021-05-03 11:05:00|6657.2|6654.4|6652.3|6649.5|6658.2|6655.4|6651.3|6648.5|114
1620040200000|2021-05-03 11:10:00|6652.7|6649.9|6659.7|6656.9|6660.6|6657.8|6650.7|6647.9|61
1620040500000|2021-05-03 11:15:00|6659.2|6656.4|6671.2|6668.4|6672.7|6669.9|6659.2|6656.4|242
1620040800000|2021-05-03 11:20:00|6670.7|6667.9|6670.3|6667.5|6672.7|6669.9|6667.3|6664.5|358
1620041100000|2021-05-03 11:25:00|6670.7|6667.9|6672.9|6670.1|6679.7|6676.9|6668.8|6666|266
1620041400000|2021-05-03 11:30:00|6672.8|6670|6671.7|6668.9|6679.1|6676.3|6670.7|6667.9|310
1620041700000|2021-05-03 11:35:00|6671.8|6669|6674.1|6671.3|6676.3|6673.5|6668.2|6665.4|269
1620042000000|2021-05-03 11:40:00|6674.2|6671.4|6667.8|6665|6675.6|6671.9|6666.8|6664|552
1620042300000|2021-05-03 11:45:00|6668.2|6665.4|6671.1|6668.3|6672.1|6669.3|6663.7|6660.9|214
1620042600000|2021-05-03 11:50:00|6670.7|6667.9|6667.8|6665|6671.7|6668.9|6667.8|6665|395
1620042900000|2021-05-03 11:55:00|6668.2|6665.4|6669.5|6666.7|6671.4|6668.6|6666.8|6664|705
1620043200000|2021-05-03 12:00:00|6669.6|6666.8|6668.7|6665.9|6670.5|6667.7|6661.6|6658.8|705
1620043500000|2021-05-03 12:05:00|6669.6|6666.8|6678.7|6675.9|6680.1|6677.3|6665.2|6662.4|618
1620043800000|2021-05-03 12:10:00|6678.6|6675.8|6669.2|6666.4|6683.1|6680.3|6667.2|6664.4|324
1620044100000|2021-05-03 12:15:00|6669.1|6666.3|6665.1|6662.3|6669.1|6666.3|6663.2|6660.4|284
1620044400000|2021-05-03 12:20:00|6664.7|6661.9|6663.1|6660.3|6669.6|6666.8|6662.7|6659.9|363
1620044700000|2021-05-03 12:25:00|6663.7|6660.9|6651.1|6648.3|6663.7|6660.9|6649.7|6646.9|333
1620045000000|2021-05-03 12:30:00|6650.7|6647.9|6651.6|6648.8|6658.6|6655.8|6648.6|6645.8|273
1620045300000|2021-05-03 12:35:00|6650.6|6647.8|6657.6|6654.8|6658.6|6655.8|6650.6|6647.8|242
1620045600000|2021-05-03 12:40:00|6658.5|6655.7|6657.6|6654.8|6665.1|6662.3|6657.6|6654.8|333
1620045900000|2021-05-03 12:45:00|6657.1|6654.3|6645.1|6642.3|6657.1|6654.3|6640.6|6637.8|625
1620046200000|2021-05-03 12:50:00|6645.6|6642.8|6644.6|6641.8|6647.5|6644.7|6644.5|6641.7|145
1620046500000|2021-05-03 12:55:00|6644.5|6641.7|6633.7|6630.9|6650.5|6647.7|6633.7|6630.9|373
1620046800000|2021-05-03 13:00:00|6633.6|6630.8|6670.5|6667.7|6670.5|6667.7|6611.5|6608.7|2172
1620047100000|2021-05-03 13:05:00|6670.6|6667.8|6683.6|6680.8|6686.2|6683.4|6667.6|6664.8|666
1620047400000|2021-05-03 13:10:00|6684.2|6681.4|6687.4|6684.6|6693.5|6690.7|6683.5|6680.7|1539
1620047700000|2021-05-03 13:15:00|6687.5|6684.7|6687.2|6684.4|6693.5|6690.7|6684.6|6681.8|710
1620048000000|2021-05-03 13:20:00|6686.9|6684.1|6684.2|6681.4|6688.6|6685.8|6678.7|6675.9|533
1620048300000|2021-05-03 13:25:00|6684.6|6681.8|6691.1|6688.3|6692.6|6689.8|6680.6|6677.8|478
1620048600000|2021-05-03 13:30:00|6691|6688.2|6702.6|6699.8|6703.7|6700.9|6687.2|6684.4|1378
1620048900000|2021-05-03 13:35:00|6703|6700.2|6710.6|6707.8|6711.7|6708.9|6693.2|6690.4|1315
1620049200000|2021-05-03 13:40:00|6710.2|6707.4|6710.7|6707.9|6718.7|6715.9|6707.6|6704.8|1713
1620049500000|2021-05-03 13:45:00|6711.5|6708.7|6719.1|6716.3|6719.5|6716.7|6703.7|6700.9|1144
1620049800000|2021-05-03 13:50:00|6718.6|6715.8|6719|6716.2|6722.5|6719.7|6710.6|6707.8|833
1620050100000|2021-05-03 13:55:00|6718.6|6715.8|6725.1|6722.3|6733.6|6730.8|6718.6|6715.8|2416
1620050400000|2021-05-03 14:00:00|6724.6|6721.8|6725.5|6722.7|6732.5|6729.7|6717.6|6714.8|1280
1620050700000|2021-05-03 14:05:00|6725|6722.2|6742.4|6739.6|6748.4|6745.6|6723|6720.2|1511
1620051000000|2021-05-03 14:10:00|6742.5|6739.7|6747|6744.2|6749.3|6746.5|6729.5|6726.7|1747
1620051300000|2021-05-03 14:15:00|6746.9|6744.1|6747.5|6744.7|6756.3|6753.5|6744.5|6741.7|2212
1620051600000|2021-05-03 14:20:00|6747.4|6744.6|6738.9|6736.1|6755.3|6752.5|6736.9|6734.1|1351
1620051900000|2021-05-03 14:25:00|6738.5|6735.7|6733.9|6731.1|6742.3|6739.5|6730.9|6728.1|1138
1620052200000|2021-05-03 14:30:00|6734.3|6731.5|6750.4|6747.6|6751.4|6748.6|6734.3|6731.5|904
1620052500000|2021-05-03 14:35:00|6750.3|6747.5|6758.8|6756|6761.3|6758.5|6748.8|6746|1720
1620052800000|2021-05-03 14:40:00|6758.3|6755.5|6760.3|6757.5|6765.8|6763|6758.3|6755.5|1076
1620053100000|2021-05-03 14:45:00|6760.8|6758|6768.2|6765.4|6772.3|6769.5|6758.3|6755.5|991
1620053400000|2021-05-03 14:50:00|6767.7|6764.9|6767.2|6764.4|6770.2|6767.4|6757.3|6754.5|914
1620053700000|2021-05-03 14:55:00|6767.7|6764.9|6771.3|6768.5|6776.1|6773.3|6764.8|6762|720
1620054000000|2021-05-03 15:00:00|6770.4|6767.6|6764.9|6762.1|6775.7|6772.9|6763.8|6761|397
1620054300000|2021-05-03 15:05:00|6764.8|6762|6763.2|6760.4|6767.3|6764.5|6757.3|6754.5|611
1620054600000|2021-05-03 15:10:00|6763.4|6760.6|6764.3|6761.5|6769.3|6766.5|6761.8|6759|649
1620054900000|2021-05-03 15:15:00|6764.4|6761.6|6767.4|6764.6|6767.4|6764.6|6758.8|6756|857
1620055200000|2021-05-03 15:20:00|6766.5|6763.7|6760.8|6758|6769.3|6766.5|6757.4|6754.6|600
1620055500000|2021-05-03 15:25:00|6760.4|6757.6|6766.3|6763.5|6767.3|6764.5|6752.9|6750.1|1150
1620055800000|2021-05-03 15:30:00|6766.4|6763.6|6757.9|6755.1|6766.4|6763.6|6752.9|6750.1|762
1620056100000|2021-05-03 15:35:00|6758.3|6755.5|6756.9|6754.1|6760.3|6757.5|6754.4|6751.6|812
1620056400000|2021-05-03 15:40:00|6756.4|6753.6|6742.4|6739.6|6756.9|6754.1|6742|6739.2|677
1620056700000|2021-05-03 15:45:00|6742|6739.2|6733.3|6730.5|6742.4|6739.6|6729.4|6726.6|749
1620057000000|2021-05-03 15:50:00|6733.4|6730.6|6729.9|6727.1|6733.8|6731|6717.5|6714.7|1344
1620057300000|2021-05-03 15:55:00|6729.5|6726.7|6730.4|6727.6|6731.5|6728.7|6721.5|6718.7|752
1620057600000|2021-05-03 16:00:00|6730.5|6727.7|6740|6737.2|6742.4|6739.6|6730|6727.2|1728
1620057900000|2021-05-03 16:05:00|6739.9|6737.1|6741.5|6738.7|6749.4|6746.6|6737.9|6735.1|503
1620058200000|2021-05-03 16:10:00|6741|6738.2|6746|6743.2|6747.4|6744.6|6739.5|6736.7|423
1620058500000|2021-05-03 16:15:00|6746.4|6743.6|6744.2|6741.4|6755|6752.2|6744.2|6741.4|964
1620058800000|2021-05-03 16:20:00|6744.6|6741.8|6745.1|6742.3|6746.5|6743.7|6741.6|6738.8|409
1620059100000|2021-05-03 16:25:00|6744.6|6741.8|6753.1|6750.3|6755.5|6752.7|6744.6|6741.8|794
1620059400000|2021-05-03 16:30:00|6753.6|6750.8|6752.6|6749.8|6756.6|6753.8|6750.1|6747.3|410
1620059700000|2021-05-03 16:35:00|6752.1|6749.3|6743.5|6740.7|6752.6|6749.8|6742.6|6739.8|822
1620060000000|2021-05-03 16:40:00|6742.7|6739.9|6740.5|6737.7|6745.7|6742.9|6735.6|6732.8|1099
1620060300000|2021-05-03 16:45:00|6740.6|6737.8|6736.5|6733.7|6741.5|6738.7|6732.5|6729.7|430
1620060600000|2021-05-03 16:50:00|6735.7|6732.9|6735.5|6732.7|6735.7|6732.9|6728.8|6726|1694
1620060900000|2021-05-03 16:55:00|6736|6733.2|6727.2|6724.4|6737.5|6734.7|6726.3|6723.5|449
1620061200000|2021-05-03 17:00:00|6727.7|6724.9|6732.7|6729.9|6734.7|6731.9|6727.7|6724.9|367
1620061500000|2021-05-03 17:05:00|6733.1|6730.3|6740.5|6737.7|6741.5|6738.7|6732.7|6729.9|447
1620061800000|2021-05-03 17:10:00|6740.1|6737.3|6742.5|6739.7|6745.4|6742.6|6734.6|6731.8|663
1620062100000|2021-05-03 17:15:00|6742|6739.2|6744.1|6741.3|6747|6744.2|6742|6739.2|302
1620062400000|2021-05-03 17:20:00|6744.5|6741.7|6744.5|6741.7|6751.6|6748.8|6742.7|6739|688
1620062700000|2021-05-03 17:25:00|6744.7|6741.9|6744.8|6742|6747.8|6744.8|6739.8|6737|1032
1620063000000|2021-05-03 17:30:00|6744.7|6741.9|6749.7|6746.9|6751.2|6748.4|6743.7|6740.9|458
1620063300000|2021-05-03 17:35:00|6749.2|6746.4|6753.7|6750.9|6754.7|6751.9|6745.7|6742.9|399
1620063600000|2021-05-03 17:40:00|6754.6|6751.8|6755.1|6752.3|6758.6|6755.8|6753.2|6750.4|1496
1620063900000|2021-05-03 17:45:00|6754.6|6751.8|6755.7|6752.9|6756.7|6753.9|6749.6|6746.8|416
1620064200000|2021-05-03 17:50:00|6756.6|6753.8|6755.6|6752.8|6758.6|6755.8|6753.6|6750.8|522
1620064500000|2021-05-03 17:55:00|6756.6|6753.8|6757|6754.2|6759.5|6756.7|6755.5|6752.7|643
1620064800000|2021-05-03 18:00:00|6757.5|6754.7|6751.1|6748.3|6758.5|6755.7|6747.6|6744.8|1260
1620065100000|2021-05-03 18:05:00|6751|6748.2|6751.6|6748.8|6755|6752.2|6749.2|6746.4|963
1620065400000|2021-05-03 18:10:00|6751.2|6748.4|6746|6743.2|6751.6|6748.8|6739.2|6736.4|1399
1620065700000|2021-05-03 18:15:00|6746.2|6743.4|6750.1|6747.3|6752.7|6749.9|6739.2|6736.4|2065
1620066000000|2021-05-03 18:20:00|6750.2|6747.4|6749|6746.2|6753.2|6750.4|6745.7|6742.9|1390
1620066300000|2021-05-03 18:25:00|6749.5|6746.7|6751.5|6748.7|6755.5|6752.7|6735.7|6732.9|6870
1620066600000|2021-05-03 18:30:00|6751.1|6748.3|6749.6|6746.8|6753.6|6750.8|6747.6|6744.8|1635
1620066900000|2021-05-03 18:35:00|6749.2|6746.4|6751.6|6748.8|6751.7|6748.9|6748.7|6745.9|409
1620067200000|2021-05-03 18:40:00|6751.1|6748.3|6749.2|6746.4|6754.6|6751.8|6747.6|6744.8|433
1620067500000|2021-05-03 18:45:00|6749.6|6746.8|6750.6|6747.8|6753.6|6750.8|6749.6|6746.8|337
1620067800000|2021-05-03 18:50:00|6750.7|6747.9|6750.7|6747.9|6753.5|6750.7|6750.6|6747.8|183
1620068100000|2021-05-03 18:55:00|6750.8|6748|6747.6|6744.8|6751.7|6748.9|6746.6|6743.8|160
1620068400000|2021-05-03 19:00:00|6747.7|6744.9|6743.7|6740.9|6748.6|6745.8|6743.6|6740.8|350
1620068700000|2021-05-03 19:05:00|6743.6|6740.8|6747.6|6744.8|6747.6|6744.8|6742.6|6739.8|337
1620069000000|2021-05-03 19:10:00|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6745.6|6742.8|58
1620069300000|2021-05-03 19:15:00|6747.1|6744.3|6746.5|6743.7|6748.6|6745.8|6744.5|6741.7|108
1620069600000|2021-05-03 19:20:00|6746.1|6743.3|6744.1|6741.3|6746.5|6743.7|6742.5|6739.7|113
1620069900000|2021-05-03 19:25:00|6743.7|6740.9|6740.1|6737.3|6745.5|6742.7|6739.5|6736.7|97
1620070200000|2021-05-03 19:30:00|6740.5|6737.7|6743.5|6740.7|6745.1|6742.3|6739.6|6736.8|212
1620070500000|2021-05-03 19:35:00|6743.1|6740.3|6746|6743.2|6746.5|6743.7|6742.5|6739.3|80
1620070800000|2021-05-03 19:40:00|6745.5|6742.7|6746.5|6743.7|6748|6745.2|6745.5|6742.7|334
1620071100000|2021-05-03 19:45:00|6746.1|6743.3|6745.6|6742.8|6748.6|6745.8|6745.5|6742.7|728
1620071400000|2021-05-03 19:50:00|6745.5|6742.7|6742.5|6739.7|6745.6|6742.8|6741.6|6738.8|384
1620071700000|2021-05-03 19:55:00|6742.1|6739.3|6745.5|6742.7|6746|6743.2|6741.5|6738.7|303
1620072000000|2021-05-03 20:00:00|6745.6|6742.8|6745.6|6742.8|6747.5|6744.7|6744.1|6741.3|289
1620072300000|2021-05-03 20:05:00|6745.5|6742.7|6748.5|6745.7|6748.5|6745.7|6745|6742.2|449
1620072600000|2021-05-03 20:10:00|6748.1|6745.3|6741.4|6738.6|6748.1|6745.3|6741.4|6738.6|423
1620072900000|2021-05-03 20:15:00|6742.1|6739.3|6744|6741.2|6744.5|6741.7|6740.6|6737.8|317
1620073200000|2021-05-03 20:20:00|6744.1|6741.3|6743.7|6740.9|6745.1|6742.3|6743.2|6740.4|358
1620073500000|2021-05-03 20:25:00|6744.1|6741.3|6744.5|6741.7|6745.5|6742.7|6742.7|6739.9|480
1620073800000|2021-05-03 20:30:00|6744.6|6741.8|6743.9|6741.1|6745.5|6742.7|6742.5|6739.7|91
1620074100000|2021-05-03 20:35:00|6744.5|6741.7|6742.9|6740.1|6745.5|6742.7|6742.9|6740.1|26
1620074400000|2021-05-03 20:40:00|6743|6740.2|6745|6742.2|6745.5|6742.7|6743|6740.2|23
1620074700000|2021-05-03 20:45:00|6744.9|6742.1|6753.9|6751.1|6755.5|6752.7|6744.5|6741.7|199
1620075000000|2021-05-03 20:50:00|6753.5|6750.7|6749.4|6746.6|6754.4|6751.6|6748.9|6746.1|76
1620075300000|2021-05-03 20:55:00|6749|6746.2|6751.1|6747.1|6758.6|6753.2|6748.4|6743.5|201
1620075600000|2021-05-03 21:00:00|6751|6747|6757.5|6747.5|6757.5|6753.6|6751|6744|16
1620075900000|2021-05-03 21:05:00|6758|6748|6758.5|6748.5|6758.5|6751.1|6755|6748|0
1620076200000|2021-05-03 21:10:00|6758.9|6748.9|6758.5|6748.5|6758.9|6748.9|6758.5|6748.5|18
1620076500000|2021-05-03 21:15:00|6756|6752|6756|6752|6756|6752|6756|6752|0
1620076800000|2021-05-03 21:20:00|6755.8|6753|6757.4|6754.6|6757.4|6754.6|6755.8|6753|2
1620077100000|2021-05-03 21:25:00|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|2
1620077700000|2021-05-03 21:35:00|||||||||2
1620078000000|2021-05-03 21:40:00|6758.2|6754.2|6758|6754|6758.2|6755.1|6757.8|6754|1
1620078600000|2021-05-03 21:50:00|6757.9|6755.1|6758.4|6755.6|6758.4|6755.6|6757.9|6755.1|0
1620078900000|2021-05-03 21:55:00|6757.9|6755.1|6761.4|6751.4|6761.5|6756.5|6757.7|6749.4|13
1620086400000|2021-05-04 00:00:00|6767.8|6765|6762.7|6759.9|6770.3|6767.4|6762.2|6759.4|262
1620086700000|2021-05-04 00:05:00|6762.3|6759.5|6761.7|6758.9|6763.2|6760.4|6755.7|6752.9|92
1620087000000|2021-05-04 00:10:00|6761.2|6758.4|6758.7|6755.9|6761.2|6758.4|6756.8|6754|69
1620087300000|2021-05-04 00:15:00|6759.2|6756.4|6756.8|6754|6760.7|6757.9|6756.8|6754|13
1620087600000|2021-05-04 00:20:00|6757.2|6754.4|6759.7|6756.9|6760.7|6757.9|6754.6|6751.8|36
1620087900000|2021-05-04 00:25:00|6760.2|6757.4|6761.7|6758.9|6763.2|6760.4|6760.2|6757.4|47
1620088200000|2021-05-04 00:30:00|6761.3|6758.5|6757.7|6754.9|6761.3|6758.5|6757.7|6754.9|27
1620088500000|2021-05-04 00:35:00|6758.2|6755.4|6761.7|6758.9|6762.7|6759.9|6757.7|6754.9|37
1620088800000|2021-05-04 00:40:00|6762.1|6759.3|6760.7|6757.9|6762.2|6759.4|6760.7|6757.9|6
1620089100000|2021-05-04 00:45:00|6761.1|6758.3|6766.7|6763.9|6767.2|6764.4|6760.7|6757.9|27
1620089400000|2021-05-04 00:50:00|6765.8|6763|6769.6|6766.8|6770.1|6767.3|6765.7|6762.9|86
1620089700000|2021-05-04 00:55:00|6768.7|6765.9|6766.3|6763.5|6769.2|6766.4|6764.8|6762|14
1620090000000|2021-05-04 01:00:00|6766.2|6763.4|6763.8|6761|6766.7|6763.9|6761.8|6759|30
1620090300000|2021-05-04 01:05:00|6763.4|6760.6|6759.2|6756.4|6763.4|6760.6|6758.8|6756|42
1620090600000|2021-05-04 01:10:00|6758.8|6756|6758.8|6756|6760.2|6757.4|6755.8|6752.9|52
1620090900000|2021-05-04 01:15:00|6758.3|6755.5|6751.8|6749|6758.8|6756|6750.8|6748|105
1620091200000|2021-05-04 01:20:00|6751.2|6748.4|6750.2|6747.4|6751.7|6748.9|6745.6|6742.8|192
1620091500000|2021-05-04 01:25:00|6749.8|6747|6753.7|6750.9|6754.2|6751.4|6749.3|6746.5|136
1620091800000|2021-05-04 01:30:00|6753.2|6750.4|6763.7|6760.9|6763.7|6760.9|6753.2|6750.4|118
1620092100000|2021-05-04 01:35:00|6763.2|6760.4|6758.6|6755.8|6763.2|6760.4|6757.1|6754.3|57
1620092400000|2021-05-04 01:40:00|6759.1|6756.3|6760.6|6757.8|6763.1|6760.3|6757.1|6754.3|507
1620092700000|2021-05-04 01:45:00|6760.2|6757.4|6764.1|6761.3|6766|6763.2|6759.6|6756.8|42
1620093000000|2021-05-04 01:50:00|6764.3|6761.5|6769.1|6766.3|6770.1|6767.3|6763.1|6760.3|278
1620093300000|2021-05-04 01:55:00|6769|6766.2|6766.1|6763.3|6769|6766.2|6764.6|6761.8|49
1620093600000|2021-05-04 02:00:00|6765.6|6762.8|6766.1|6763.3|6766.6|6763.8|6764.6|6761.8|33
1620093900000|2021-05-04 02:05:00|6765.7|6762.9|6768.1|6765.3|6768.1|6765.3|6765.6|6762.8|41
1620094200000|2021-05-04 02:10:00|6768.2|6765.4|6768.1|6765.3|6769.1|6766.3|6767.1|6764.3|17
1620094500000|2021-05-04 02:15:00|6767.9|6765.1|6764.1|6761.3|6767.9|6765.1|6764.1|6761.3|23
1620094800000|2021-05-04 02:20:00|6764.2|6761.4|6769.6|6766.8|6770|6767.2|6763.1|6760.3|66
1620095100000|2021-05-04 02:25:00|6770.1|6767.3|6768.1|6765.3|6770.1|6767.3|6765.7|6762.9|157
1620095400000|2021-05-04 02:30:00|6768.6|6765.8|6767.7|6764.9|6768.6|6765.8|6767.1|6764.3|14
1620095700000|2021-05-04 02:35:00|6768.1|6765.3|6767.7|6764.9|6768.2|6765.4|6767.2|6764.4|9
1620096000000|2021-05-04 02:40:00|6767.3|6764.5|6763.1|6760.3|6768.7|6765.9|6763.1|6760.3|54
1620096300000|2021-05-04 02:45:00|6763.2|6760.4|6759.7|6756.9|6765.1|6762.3|6758.7|6755.9|77
1620096600000|2021-05-04 02:50:00|6760.6|6757.8|6762.1|6759.3|6762.2|6759.4|6758.1|6755.3|67
1620096900000|2021-05-04 02:55:00|6762.2|6759.4|6758.7|6755.9|6763.1|6760.3|6758.7|6755.9|40
1620097200000|2021-05-04 03:00:00|6758.2|6755.4|6756.1|6753.3|6758.7|6755.9|6755.7|6752.9|115
1620097500000|2021-05-04 03:05:00|6755.6|6752.8|6758.1|6755.3|6759.1|6756.3|6753.1|6750.3|336
1620097800000|2021-05-04 03:10:00|6757.6|6754.8|6754.5|6751.7|6757.6|6754.8|6754|6751.2|53
1620098100000|2021-05-04 03:15:00|6755|6752.2|6751|6748.2|6755|6752.2|6748.6|6745.8|127
1620098400000|2021-05-04 03:20:00|6751.4|6748.6|6751.6|6748.8|6752|6749.2|6749.6|6746.8|56
1620098700000|2021-05-04 03:25:00|6751.5|6748.7|6755|6752.2|6756|6753.2|6751.5|6748.7|115
1620099000000|2021-05-04 03:30:00|6754.6|6751.8|6755|6752.2|6755.5|6752.7|6752.5|6749.7|18
1620099300000|2021-05-04 03:35:00|6754.9|6752.1|6756.5|6753.7|6757|6754.2|6754|6751.2|70
1620099600000|2021-05-04 03:40:00|6757|6754.2|6757|6754.2|6757.5|6754.7|6756.5|6753.7|13
1620099900000|2021-05-04 03:45:00|6757.1|6754.3|6754.5|6751.7|6757.6|6754.8|6754.5|6751.7|67
1620100200000|2021-05-04 03:50:00|6754.6|6751.8|6751|6748.2|6756|6753.2|6751|6748.2|98
1620100500000|2021-05-04 03:55:00|6750.6|6747.8|6749.1|6746.3|6750.6|6747.8|6747|6744.2|186
1620100800000|2021-05-04 04:00:00|6749.6|6746.8|6747.6|6744.8|6752.4|6749.6|6747.1|6744.3|93
1620101100000|2021-05-04 04:05:00|6747|6744.2|6744|6741.2|6748.5|6745.7|6743.1|6740.3|225
1620101400000|2021-05-04 04:10:00|6743.6|6740.8|6736.7|6733.9|6745|6742.2|6734|6731.2|241
1620101700000|2021-05-04 04:15:00|6736.6|6733.8|6737|6734.2|6739|6736.2|6734.5|6731.7|61
1620102000000|2021-05-04 04:20:00|6737.1|6734.3|6737|6734.2|6738.6|6735.8|6734.6|6731.8|53
1620102300000|2021-05-04 04:25:00|6736.6|6733.8|6736.5|6733.7|6739|6736.2|6736|6733.2|25
1620102600000|2021-05-04 04:30:00|6736.6|6733.8|6744|6741.2|6744|6741.2|6736.6|6733.8|84
1620102900000|2021-05-04 04:35:00|6743.9|6741.1|6740.6|6737.8|6744|6741.2|6740.6|6737.8|65
1620103200000|2021-05-04 04:40:00|6740.1|6737.3|6739|6736.2|6741.5|6738.7|6736.5|6733.7|202
1620103500000|2021-05-04 04:45:00|6739.6|6736.8|6739.9|6737.1|6741|6738.2|6738.5|6735.7|42
1620103800000|2021-05-04 04:50:00|6740|6737.2|6738.9|6736.1|6741.9|6739.1|6738.9|6736.1|18
1620104100000|2021-05-04 04:55:00|6739.8|6737|6741.9|6739.1|6741.9|6739.1|6739|6736.2|32
1620104400000|2021-05-04 05:00:00|6741.5|6738.7|6738.9|6736.1|6741.9|6739.1|6738.9|6736.1|20
1620104700000|2021-05-04 05:05:00|6738.4|6735.6|6738.9|6736.1|6741.9|6739.1|6738.4|6735.6|46
1620105000000|2021-05-04 05:10:00|6738.8|6736|6735.9|6733.1|6738.8|6736|6735.5|6732.7|29
1620105300000|2021-05-04 05:15:00|6736.3|6733.5|6735.4|6732.6|6736.8|6734|6730.5|6727.7|210
1620105600000|2021-05-04 05:20:00|6735.9|6733.1|6733.4|6730.6|6735.9|6733.1|6732.4|6729.6|75
1620105900000|2021-05-04 05:25:00|6733|6730.2|6731.9|6729.1|6733.4|6730.6|6730|6727.2|70
1620106200000|2021-05-04 05:30:00|6732.3|6729.5|6735.5|6732.7|6739.5|6736.7|6730.5|6727.7|162
1620106500000|2021-05-04 05:35:00|6735.9|6733.1|6741.5|6738.7|6743|6740.2|6735.9|6733.1|112
1620106800000|2021-05-04 05:40:00|6741.4|6738.6|6747.4|6744.6|6751.4|6748.6|6741.4|6738.6|139
1620107100000|2021-05-04 05:45:00|6747.8|6745|6749.9|6747.1|6751.5|6748.7|6747.8|6745|51
1620107400000|2021-05-04 05:50:00|6749.8|6747|6746|6743.2|6749.9|6747.1|6745.5|6742.7|34
1620107700000|2021-05-04 05:55:00|6745.9|6743.1|6743.5|6740.7|6747.9|6745.1|6742|6739.2|85
1620108000000|2021-05-04 06:00:00|6743.1|6740.3|6744.9|6742.1|6744.9|6742.1|6740.9|6738.1|92
1620108300000|2021-05-04 06:05:00|6744.5|6741.7|6746.9|6744.1|6751.9|6749.1|6743|6740.2|158
1620108600000|2021-05-04 06:10:00|6745.9|6743.1|6743.9|6741.1|6746.5|6743.7|6738.5|6735.7|117
1620108900000|2021-05-04 06:15:00|6742|6739.2|6741.9|6739.1|6742.9|6740.1|6738.9|6736.1|48
1620109200000|2021-05-04 06:20:00|6740.4|6737.6|6737.3|6734.5|6741.3|6738.5|6734.8|6732|132
1620109500000|2021-05-04 06:25:00|6736.9|6734.1|6734.8|6732|6737.3|6734.5|6731.9|6729.1|210
1620109800000|2021-05-04 06:30:00|6735.2|6732.4|6735.4|6732.6|6737.8|6735|6734.3|6731.5|45
1620110100000|2021-05-04 06:35:00|6735.3|6732.5|6736.8|6734|6738.2|6735.4|6733.8|6731|73
1620110400000|2021-05-04 06:40:00|6737.2|6734.4|6742.8|6740|6744.8|6742|6735.8|6733|299
1620110700000|2021-05-04 06:45:00|6742.4|6739.6|6733.3|6730.5|6743.2|6740.4|6731.3|6728.5|401
1620111000000|2021-05-04 06:50:00|6733.8|6731|6738.9|6736.1|6742.8|6740|6733.4|6730.6|74
1620111300000|2021-05-04 06:55:00|6738.8|6736|6741|6738.2|6743.3|6739.5|6734.4|6731.6|126
1620111600000|2021-05-04 07:00:00|6740.8|6738|6745.4|6742.6|6748.8|6746|6734.3|6731.5|343
1620111900000|2021-05-04 07:05:00|6745.7|6742.9|6749.4|6746.6|6750.3|6747.5|6739.8|6737|300
1620112200000|2021-05-04 07:10:00|6749.3|6746.5|6748.8|6746|6751.3|6748.5|6745.4|6742.6|380
1620112500000|2021-05-04 07:15:00|6748.7|6745.9|6754.8|6752|6755.8|6753|6745.8|6743|576
1620112800000|2021-05-04 07:20:00|6754.3|6751.5|6753.3|6750.5|6757.8|6755|6752|6748.5|350
1620113100000|2021-05-04 07:25:00|6753.4|6750.6|6744.9|6742.1|6754.8|6752|6744.8|6742|529
1620113400000|2021-05-04 07:30:00|6745.7|6742.9|6749.8|6747|6751.8|6749|6744.9|6742.1|601
1620113700000|2021-05-04 07:35:00|6749.4|6746.6|6753.4|6750.6|6753.8|6751|6746.8|6744|421
1620114000000|2021-05-04 07:40:00|6753.3|6750.5|6763.2|6760.4|6763.7|6760.9|6748.7|6745.9|683
1620114300000|2021-05-04 07:45:00|6763.3|6760.5|6760.8|6758|6764.7|6761.9|6757.8|6755|971
1620114600000|2021-05-04 07:50:00|6760.4|6757.6|6767.8|6765|6770.3|6767.5|6759.8|6757|827
1620114900000|2021-05-04 07:55:00|6766.8|6764|6774.7|6771.9|6780.1|6777.3|6766.3|6763.5|2114
1620115200000|2021-05-04 08:00:00|6773.8|6771|6778.8|6776|6778.8|6776|6766.8|6764|1497
1620115500000|2021-05-04 08:05:00|6779.6|6776.8|6784.7|6781.9|6788.6|6785.8|6775.7|6772.9|1525
1620115800000|2021-05-04 08:10:00|6784.8|6782|6787.8|6785|6789.6|6786.8|6782.8|6780|866
1620116100000|2021-05-04 08:15:00|6788.7|6785.9|6801.3|6798.5|6801.7|6798.9|6786.8|6784|1985
1620116400000|2021-05-04 08:20:00|6801.2|6798.4|6814.4|6811.6|6816.5|6813.7|6799.8|6797|3446
1620116700000|2021-05-04 08:25:00|6814.5|6811.7|6808.4|6805.6|6814.5|6811.7|6803.6|6800.8|3998
1620117000000|2021-05-04 08:30:00|6808.5|6805.7|6801|6798.2|6809.9|6807.1|6795.6|6792.8|3972
1620117300000|2021-05-04 08:35:00|6800.5|6797.7|6820.9|6818.1|6825.3|6822.5|6800.4|6797.6|2143
1620117600000|2021-05-04 08:40:00|6821.3|6818.5|6820.4|6817.6|6822.4|6819.6|6815.4|6812.6|704
1620117900000|2021-05-04 08:45:00|6820.9|6818.1|6819.5|6816.7|6829.4|6826.6|6816.4|6813.6|959
1620118200000|2021-05-04 08:50:00|6819.4|6816.6|6821.9|6819.1|6830.4|6827.6|6819.3|6816.5|1060
1620118500000|2021-05-04 08:55:00|6821.4|6818.6|6820.6|6817.8|6826.5|6823.7|6817.6|6814.8|706
1620118800000|2021-05-04 09:00:00|6820.5|6817.7|6827|6824.2|6827.4|6824.6|6813.6|6810.8|1062
1620119100000|2021-05-04 09:05:00|6828|6825.2|6823.7|6820.9|6829.5|6826.7|6821.5|6818.7|871
1620119400000|2021-05-04 09:10:00|6823.6|6820.8|6822.6|6819.8|6827|6824.2|6820.8|6818|833
1620119700000|2021-05-04 09:15:00|6823|6820.2|6840.4|6837.6|6846.3|6843.5|6821.6|6818.8|2455
1620120000000|2021-05-04 09:20:00|6840.3|6837.5|6841.4|6838.6|6847.3|6844.5|6839.4|6836.6|957
1620120300000|2021-05-04 09:25:00|6841.3|6838.5|6834.4|6831.6|6842.4|6839.6|6832.3|6829.5|926
1620120600000|2021-05-04 09:30:00|6836.1|6833.3|6861.6|6858.8|6865|6862.2|6831.4|6828.6|2642
1620120900000|2021-05-04 09:35:00|6861.2|6858.4|6870.1|6867.3|6879|6876.2|6861.2|6858.4|4495
1620121200000|2021-05-04 09:40:00|6870.5|6867.7|6876|6873.2|6880.5|6877.7|6870.5|6867.7|1194
1620121500000|2021-05-04 09:45:00|6875.9|6873.1|6880.9|6878.1|6881.9|6879.1|6875.9|6873.1|998
1620121800000|2021-05-04 09:50:00|6881.9|6879.1|6878.9|6876.1|6883.9|6881.1|6878.8|6876|1301
1620122100000|2021-05-04 09:55:00|6878.8|6876|6864.8|6862|6879.4|6876.6|6862.8|6860|1669
1620122400000|2021-05-04 10:00:00|6864.9|6862.1|6871.3|6868.5|6876.7|6873.9|6864.9|6862.1|1469
1620122700000|2021-05-04 10:05:00|6871.8|6869|6868.7|6865.9|6873.3|6870.5|6866.9|6864.1|924
1620123000000|2021-05-04 10:10:00|6868.8|6866|6867.8|6865|6873.7|6870.9|6865.7|6862.9|856
1620123300000|2021-05-04 10:15:00|6868.2|6865.4|6872.7|6869.9|6882.5|6879.7|6868.2|6865.4|1198
1620123600000|2021-05-04 10:20:00|6872.8|6870|6869.8|6867|6878.7|6875.9|6869.8|6867|479
1620123900000|2021-05-04 10:25:00|6870.2|6867.4|6877.8|6875|6882.7|6879.9|6869.8|6867|751
1620124200000|2021-05-04 10:30:00|6877|6874.2|6874.3|6871.5|6877.7|6874.9|6871.3|6868.5|649
1620124500000|2021-05-04 10:35:00|6874.7|6871.9|6878.8|6876|6878.9|6876.1|6868.7|6865.9|1047
1620124800000|2021-05-04 10:40:00|6878.7|6875.9|6879.9|6877.1|6882.2|6879.4|6877.7|6874.9|638
1620125100000|2021-05-04 10:45:00|6879.8|6877|6876.7|6873.9|6879.8|6877|6870.8|6868|777
1620125400000|2021-05-04 10:50:00|6876.8|6874|6888.7|6885.9|6891.8|6889|6876.8|6874|2265
1620125700000|2021-05-04 10:55:00|6889.1|6886.3|6884.8|6882|6896.1|6893.3|6883.9|6881.1|1814
1620126000000|2021-05-04 11:00:00|6884.7|6881.9|6879.8|6877|6885.7|6882.9|6874.9|6872.1|704
1620126300000|2021-05-04 11:05:00|6879.7|6876.9|6882.2|6879.4|6885.2|6882.4|6877.9|6875.1|405
1620126600000|2021-05-04 11:10:00|6882.3|6879.5|6872.9|6870.1|6885.2|6882.4|6871.8|6869|735
1620126900000|2021-05-04 11:15:00|6873.3|6870.5|6865.1|6862.3|6873.9|6871.1|6864.2|6861.4|842
1620127200000|2021-05-04 11:20:00|6864.7|6861.9|6868.6|6865.8|6871.6|6868.8|6862.7|6859.9|216
1620127500000|2021-05-04 11:25:00|6868.7|6865.9|6868.8|6866|6871.8|6869|6864.8|6862|839
1620127800000|2021-05-04 11:30:00|6869.3|6866.5|6876.8|6874|6878.3|6875.5|6866|6863.2|701
1620128100000|2021-05-04 11:35:00|6876.9|6874.1|6867|6864.2|6877.8|6875|6867|6864.2|732
1620128400000|2021-05-04 11:40:00|6867.4|6864.6|6849.1|6846.3|6867.4|6864.6|6839.7|6836.9|3507
1620128700000|2021-05-04 11:45:00|6849|6846.2|6829.6|6826.8|6849.1|6846.3|6828.2|6825.4|1124
1620129000000|2021-05-04 11:50:00|6829.2|6826.4|6847|6844.2|6850.9|6848.1|6828.2|6825.4|1219
1620129300000|2021-05-04 11:55:00|6846.6|6843.8|6855.8|6853|6855.8|6853|6842.1|6839.3|1064
1620129600000|2021-05-04 12:00:00|6855.9|6853.1|6857.6|6854.8|6860|6857.2|6849.9|6847.1|1348
1620129900000|2021-05-04 12:05:00|6857.2|6854.4|6842.1|6839.3|6857.2|6854.4|6840.1|6837.3|1605
1620130200000|2021-05-04 12:10:00|6842.3|6839.5|6849.2|6846.4|6851.6|6848.8|6834.1|6831.3|993
1620130500000|2021-05-04 12:15:00|6849.1|6846.3|6840.2|6837.4|6849.1|6846.3|6835.1|6832.3|1301
1620130800000|2021-05-04 12:20:00|6840.1|6837.3|6833.7|6830.9|6840.1|6837.3|6829.2|6826.4|742
1620131100000|2021-05-04 12:25:00|6834.1|6831.3|6834.1|6831.3|6836.1|6833.3|6825|6822.2|896
1620131400000|2021-05-04 12:30:00|6833.7|6830.9|6843.1|6840.3|6843.6|6840.8|6828.1|6825.3|1081
1620131700000|2021-05-04 12:35:00|6843.5|6840.7|6839.1|6836.3|6846|6843.2|6836.1|6833.3|514
1620132000000|2021-05-04 12:40:00|6839.2|6836.4|6837.8|6835|6841.5|6838.7|6833.1|6830.3|1206
1620132300000|2021-05-04 12:45:00|6837.3|6834.5|6835.8|6833|6839.8|6837|6831.5|6828.7|538
1620132600000|2021-05-04 12:50:00|6835.3|6832.5|6837.7|6834.9|6839.8|6837|6831.4|6828.6|695
1620132900000|2021-05-04 12:55:00|6837.8|6835|6840.6|6837.8|6855.8|6853|6837.8|6835|2118
1620133200000|2021-05-04 13:00:00|6840.9|6838.1|6847|6844.2|6853.9|6851.1|6834.6|6831.8|1616
1620133500000|2021-05-04 13:05:00|6846.2|6843.4|6846.4|6843.6|6848.4|6845.6|6827|6824.2|1254
1620133800000|2021-05-04 13:10:00|6846|6843.2|6858.1|6855.3|6860.9|6858.1|6844|6841.2|860
1620134100000|2021-05-04 13:15:00|6858|6855.2|6853.9|6851.1|6858|6855.2|6841.1|6838.3|918
1620134400000|2021-05-04 13:20:00|6854|6851.2|6851.1|6848.3|6858|6855.2|6847.5|6844.7|920
1620134700000|2021-05-04 13:25:00|6850.3|6847.5|6867|6864.2|6869.9|6867.1|6850|6847.2|636
1620135000000|2021-05-04 13:30:00|6867.4|6864.6|6871.1|6868.3|6872.9|6870.1|6857.6|6854.8|1783
1620135300000|2021-05-04 13:35:00|6870.9|6868.1|6865.6|6862.8|6878.5|6875.7|6865.1|6862.3|1256
1620135600000|2021-05-04 13:40:00|6865.2|6862.4|6853.1|6850.3|6868.5|6865.7|6849|6846.2|1348
1620135900000|2021-05-04 13:45:00|6853.5|6850.7|6832|6829.2|6853.5|6850.7|6829.1|6826.3|1378
1620136200000|2021-05-04 13:50:00|6832.3|6829.5|6845|6842.2|6845.9|6843.1|6826.1|6823.3|1844
1620136500000|2021-05-04 13:55:00|6844.9|6842.1|6830.4|6827.6|6845.4|6842.6|6830.1|6827.3|982
1620136800000|2021-05-04 14:00:00|6830.8|6828|6818.6|6815.8|6845|6842.2|6815.1|6812.3|2916
1620137100000|2021-05-04 14:05:00|6819.8|6817|6844.3|6841.5|6848.8|6846|6809.1|6806.3|2753
1620137400000|2021-05-04 14:10:00|6844.4|6841.6|6831.5|6828.7|6849.8|6847|6827|6824.2|1780
1620137700000|2021-05-04 14:15:00|6831.3|6828.5|6821.1|6818.3|6831.3|6828.5|6818.1|6815.3|1864
1620138000000|2021-05-04 14:20:00|6821|6818.2|6829.7|6826.9|6832.1|6829.3|6815.6|6812.8|1245
1620138300000|2021-05-04 14:25:00|6829.5|6826.7|6836.1|6833.3|6841|6838.2|6827.1|6824.3|985
1620138600000|2021-05-04 14:30:00|6836.5|6833.7|6837|6834.2|6840.7|6837.9|6831.1|6828.3|1443
1620138900000|2021-05-04 14:35:00|6836.9|6834.1|6856.7|6853.9|6865.1|6860.1|6836.9|6834.1|1830
1620139200000|2021-05-04 14:40:00|6856.8|6854|6844.9|6842.1|6861|6858.2|6844|6841.2|1420
1620139500000|2021-05-04 14:45:00|6844.5|6841.7|6833|6830.2|6848.9|6846.1|6833|6830.2|846
1620139800000|2021-05-04 14:50:00|6832.9|6830.1|6830.9|6828.1|6834|6831.2|6818.2|6815.4|2110
1620140100000|2021-05-04 14:55:00|6830.5|6827.7|6844.8|6842|6845.8|6843|6829.4|6826.6|1063
1620140400000|2021-05-04 15:00:00|6845.2|6842.4|6846.9|6844.1|6849.7|6846.9|6836.9|6834.1|1732
1620140700000|2021-05-04 15:05:00|6846.5|6843.7|6844.3|6841.5|6849.8|6847|6832|6829.2|1301
1620141000000|2021-05-04 15:10:00|6843.1|6840.3|6829.4|6826.6|6848.8|6846|6826.5|6823.7|1763
1620141300000|2021-05-04 15:15:00|6829.5|6826.7|6851.7|6848.9|6852.7|6849.9|6827.9|6825.1|2012
1620141600000|2021-05-04 15:20:00|6851.8|6849|6856.4|6853.6|6857.8|6855|6844|6841.2|2850
1620141900000|2021-05-04 15:25:00|6856.3|6853.5|6866.6|6863.8|6867.6|6864.8|6856.3|6853.5|5459
1620142200000|2021-05-04 15:30:00|6866.8|6864|6865.8|6863|6874.7|6871.9|6862.1|6859.3|4264
1620142500000|2021-05-04 15:35:00|6865.7|6862.9|6878.3|6875.5|6883.8|6881|6864.8|6862|2811
1620142800000|2021-05-04 15:40:00|6878.7|6875.9|6876.7|6873.9|6883|6880.2|6870|6867.2|1257
1620143100000|2021-05-04 15:45:00|6877.5|6874.7|6878.9|6876.1|6880.7|6877.9|6873.8|6871|720
1620143400000|2021-05-04 15:50:00|6878.8|6876|6871.2|6868.4|6879.7|6876.9|6869.8|6867|823
1620143700000|2021-05-04 15:55:00|6871.3|6868.5|6869.3|6866.5|6872.7|6869.9|6863.9|6861.1|994
1620144000000|2021-05-04 16:00:00|6869.7|6866.9|6869.3|6866.5|6877.2|6874.4|6865.9|6863.1|1691
1620144300000|2021-05-04 16:05:00|6869.7|6866.9|6868.8|6866|6872.7|6869.9|6866.7|6863.9|870
1620144600000|2021-05-04 16:10:00|6868.3|6865.5|6872.2|6869.4|6873.8|6871|6868.3|6865.5|477
1620144900000|2021-05-04 16:15:00|6872.7|6869.9|6884.2|6881.4|6886.6|6883.8|6870.8|6868|1839
1620145200000|2021-05-04 16:20:00|6883.6|6880.8|6880.3|6877.5|6884.7|6881.9|6876.8|6874|843
1620145500000|2021-05-04 16:25:00|6880.2|6877.4|6877.7|6874.9|6883.8|6881|6875.9|6873.1|823
1620145800000|2021-05-04 16:30:00|6878.8|6876|6867.7|6864.9|6878.8|6876|6865.8|6863|840
1620146100000|2021-05-04 16:35:00|6867.8|6865|6862.2|6859.4|6869.2|6866.4|6861.8|6859|491
1620146400000|2021-05-04 16:40:00|6862.7|6859.9|6866.9|6864.1|6867.8|6865|6860.8|6858|890
1620146700000|2021-05-04 16:45:00|6866.8|6864|6864.7|6861.9|6867.3|6864.4|6860.7|6857.3|474
1620147000000|2021-05-04 16:50:00|6865.8|6863|6865.8|6863|6870.7|6867.9|6862.2|6859.4|408
1620147300000|2021-05-04 16:55:00|6866.2|6863.4|6868.8|6866|6873|6870.2|6864.2|6861.4|389
1620147600000|2021-05-04 17:00:00|6869.2|6866.4|6855.7|6852.9|6869.8|6867|6854.7|6851.9|699
1620147900000|2021-05-04 17:05:00|6855.8|6853|6852.3|6849.5|6857.7|6854.9|6851.3|6848.5|779
1620148200000|2021-05-04 17:10:00|6852.8|6850|6848.9|6846.1|6854.3|6851.5|6845.4|6842.6|593
1620148500000|2021-05-04 17:15:00|6848.8|6846|6846.7|6843.9|6852.7|6849.9|6844.9|6842.1|363
1620148800000|2021-05-04 17:20:00|6846.3|6843.5|6850.7|6847.9|6852.8|6850|6845.7|6842.9|328
1620149100000|2021-05-04 17:25:00|6850.3|6847.5|6855.7|6852.9|6855.8|6853|6848.9|6846.1|614
1620149400000|2021-05-04 17:30:00|6855.8|6853|6849.4|6846.6|6856.6|6853.8|6845.8|6843|2095
1620149700000|2021-05-04 17:35:00|6849.3|6846.5|6849.4|6846.6|6851.8|6849|6840.9|6838.1|544
1620150000000|2021-05-04 17:40:00|6849.8|6847|6847.5|6844.7|6851.8|6849|6844.8|6842|395
1620150300000|2021-05-04 17:45:00|6847.4|6844.6|6842|6839.2|6849.9|6847.1|6841|6838.2|400
1620150600000|2021-05-04 17:50:00|6841.6|6838.8|6843|6840.2|6845.9|6843.1|6838|6835.2|519
1620150900000|2021-05-04 17:55:00|6842.9|6840.1|6848|6845.2|6850.9|6848.1|6841.9|6839.1|553
1620151200000|2021-05-04 18:00:00|6846|6843.2|6848|6845.2|6848.9|6846.1|6840.9|6838.1|1110
1620151500000|2021-05-04 18:05:00|6848.4|6845.6|6841.1|6838.3|6849.9|6847.1|6836|6833.2|2386
1620151800000|2021-05-04 18:10:00|6840.1|6837.3|6838.6|6835.8|6840.5|6837.7|6832.2|6829.4|1373
1620152100000|2021-05-04 18:15:00|6839|6836.2|6852.5|6849.7|6856.3|6853.5|6838.6|6835.8|1555
1620152400000|2021-05-04 18:20:00|6852|6849.2|6851.6|6848.8|6855|6852.2|6843.2|6840.4|1688
1620152700000|2021-05-04 18:25:00|6851.7|6848.9|6881|6878.2|6884.8|6882|6844.7|6841.9|10660
1620153000000|2021-05-04 18:30:00|6880.9|6878.1|6880.8|6878|6888.8|6886|6879.9|6877.1|2388
1620153300000|2021-05-04 18:35:00|6880.9|6878.1|6882.7|6879.9|6882.7|6879.9|6875.4|6870.1|859
1620153600000|2021-05-04 18:40:00|6882.4|6879.6|6883.7|6880.9|6890.7|6887.9|6878.9|6876.1|716
1620153900000|2021-05-04 18:45:00|6883.3|6880.5|6884.2|6881.4|6889.3|6886.5|6882.7|6879.9|205
1620154200000|2021-05-04 18:50:00|6883.9|6881.1|6888.8|6886|6889.9|6887.1|6882.9|6880.1|449
1620154500000|2021-05-04 18:55:00|6888.5|6885.7|6880.9|6878.1|6888.8|6886|6880.9|6878.1|308
1620154800000|2021-05-04 19:00:00|6880.8|6878|6877.9|6875.1|6881.9|6879.1|6876|6873.2|485
1620155100000|2021-05-04 19:05:00|6877.4|6874.6|6876.8|6874|6878.9|6876.1|6874.4|6871.6|194
1620155400000|2021-05-04 19:10:00|6877.8|6875|6879.2|6876.4|6879.8|6877|6874.3|6871.5|182
1620155700000|2021-05-04 19:15:00|6878.8|6876|6875.2|6872.4|6881.2|6878.4|6874|6871.2|200
1620156000000|2021-05-04 19:20:00|6874.8|6872|6875.8|6873|6877.8|6875|6874|6871.2|99
1620156300000|2021-05-04 19:25:00|6875.3|6872.5|6876.3|6873.5|6877.3|6874.5|6875.3|6872.5|104
1620156600000|2021-05-04 19:30:00|6875.9|6873.1|6875.2|6872.4|6876.8|6874|6873.9|6871.1|92
1620156900000|2021-05-04 19:35:00|6875.3|6872.5|6877.8|6875|6878.8|6876|6875.3|6872.5|62
1620157200000|2021-05-04 19:40:00|6878.3|6875.5|6876.2|6873.4|6879.4|6876.6|6875.8|6873|146
1620157500000|2021-05-04 19:45:00|6876.3|6873.5|6878.8|6876|6878.8|6876|6876.3|6873.5|32
1620157800000|2021-05-04 19:50:00|6879.6|6876.8|6880.8|6878|6881.8|6879|6878.4|6875.6|140
1620158100000|2021-05-04 19:55:00|6880.9|6878.1|6884.4|6881.6|6885.8|6883|6880.8|6878|275
1620158400000|2021-05-04 20:00:00|6884|6881.2|6885.2|6882.4|6885.8|6883|6881.8|6879|121
1620158700000|2021-05-04 20:05:00|6885.3|6882.5|6886.7|6883.9|6887.3|6884.5|6883.8|6881|96
1620159000000|2021-05-04 20:10:00|6886.8|6884|6883.4|6880.6|6887.7|6884.9|6881.9|6879.1|374
1620159300000|2021-05-04 20:15:00|6883.8|6881|6883.4|6880.6|6884.8|6882|6882.8|6880|53
1620159600000|2021-05-04 20:20:00|6882.8|6880|6886.1|6883.3|6886.1|6883.3|6882.5|6879.7|43
1620159900000|2021-05-04 20:25:00|6886.3|6883.5|6887.2|6884.4|6892.8|6886.9|6885.8|6882.8|201
1620160200000|2021-05-04 20:30:00|6888.3|6884.3|6922.5|6919.7|6923|6920.2|6887.2|6881.7|2115
1620160500000|2021-05-04 20:35:00|6923|6920.2|6927.3|6924.5|6927.7|6924.9|6916.5|6913.7|1714
1620160800000|2021-05-04 20:40:00|6926.8|6924|6926.4|6923.6|6929.2|6926.4|6925.4|6922.6|406
1620161100000|2021-05-04 20:45:00|6926|6923.2|6928.9|6926.1|6929|6926.2|6922.4|6919.6|277
1620161400000|2021-05-04 20:50:00|6929|6926.2|6923|6920.2|6931.4|6928.6|6922.7|6919.9|697
1620161700000|2021-05-04 20:55:00|6922.9|6920.1|6927.3|6924.5|6934.7|6931.9|6922.9|6920.1|714
1620162000000|2021-05-04 21:00:00|6926.9|6922.9|6937.7|6933.7|6937.7|6933.7|6926.8|6922.4|42
1620162300000|2021-05-04 21:05:00|6937.9|6933.9|6940.5|6930.5|6940.9|6937.9|6934.3|6927.9|158
1620162600000|2021-05-04 21:10:00|6938.5|6935.7|6940.1|6930.1|6942.5|6937.3|6934.9|6929.5|91
1620162900000|2021-05-04 21:15:00|6937.7|6934.9|6941.4|6938.6|6942.6|6938.6|6937.7|6932.5|229
1620163200000|2021-05-04 21:20:00|6941.2|6938.4|6937.2|6934.4|6941.3|6938.4|6937.2|6929.8|26
1620163500000|2021-05-04 21:25:00|6936.8|6934|6936.3|6933.5|6939.3|6934.4|6934.7|6929|3
1620163800000|2021-05-04 21:30:00|6936.2|6933.4|6937.6|6934.8|6942.4|6937|6935.9|6931.9|35
1620164100000|2021-05-04 21:35:00|||||||||4
1620164400000|2021-05-04 21:40:00|6936.3|6932.3|6939.7|6929.7|6939.7|6932.3|6935.8|6928.8|6
1620164700000|2021-05-04 21:45:00|6939.8|6929.8|6939.2|6936.4|6940.2|6936.8|6937.6|6929.7|20
1620165000000|2021-05-04 21:50:00|6939.6|6936.8|6942.2|6932.2|6942.4|6936.8|6939.6|6932.2|29
1620165300000|2021-05-04 21:55:00|||||||||4
1620172800000|2021-05-05 00:00:00|6933|6930.2|6939.9|6935.9|6939.9|6937|6929.7|6922.4|229
1620173100000|2021-05-05 00:05:00|6939.7|6936.9|6934.7|6931.9|6943.7|6940.9|6933.9|6930.9|116
1620173400000|2021-05-05 00:10:00|6934.8|6932|6934.6|6931.8|6936.2|6933.4|6930.3|6927.5|21
1620173700000|2021-05-05 00:15:00|6933.8|6929.8|6933.6|6930.8|6934.7|6930.9|6931.7|6927.9|11
1620174000000|2021-05-05 00:20:00|6933.5|6930.7|6936.6|6933.8|6936.7|6933.8|6931.6|6928.7|43
1620174300000|2021-05-05 00:25:00|6936.1|6933.3|6937.6|6934.8|6938.6|6935.8|6936.1|6932.7|25
1620174600000|2021-05-05 00:30:00|6938.1|6935.3|6935.4|6932.6|6938.1|6935.3|6934.5|6931.7|21
1620174900000|2021-05-05 00:35:00|6935.5|6932.7|6939.7|6936.9|6940|6937.2|6935|6932.2|41
1620175200000|2021-05-05 00:40:00|6940|6937.2|6939.6|6936.8|6942|6939.2|6939.6|6936.6|52
1620175500000|2021-05-05 00:45:00|6940|6937.2|6949.5|6946.7|6950.5|6947.1|6940|6937.2|92
1620175800000|2021-05-05 00:50:00|6950.4|6947.6|6950|6947.2|6955|6952.2|6948.6|6945.8|100
1620176100000|2021-05-05 00:55:00|6950.5|6947.7|6950.1|6947.3|6953.8|6951|6949.6|6946.6|112
1620176400000|2021-05-05 01:00:00|6950.5|6947.7|6940.5|6937.7|6951|6948.2|6940.5|6937.7|154
1620176700000|2021-05-05 01:05:00|6941|6938.2|6933.4|6930.6|6941|6938.2|6931.6|6928.8|141
1620177000000|2021-05-05 01:10:00|6933.5|6930.7|6931.6|6928.8|6934|6931.2|6931|6928.2|102
1620177300000|2021-05-05 01:15:00|6932|6929.2|6936|6933.2|6936.9|6934.1|6931.1|6928.3|68
1620177600000|2021-05-05 01:20:00|6935.6|6932.8|6938.5|6935.7|6939|6936.2|6935|6932.2|48
1620177900000|2021-05-05 01:25:00|6938.9|6936.1|6939|6936.2|6939.5|6936.7|6937|6934.2|37
1620178200000|2021-05-05 01:30:00|6939.4|6936.6|6940.4|6937.6|6942.5|6939.7|6937.4|6934.6|123
1620178500000|2021-05-05 01:35:00|6940.5|6937.7|6946.4|6943.6|6948.4|6945.6|6940.5|6937.7|158
1620178800000|2021-05-05 01:40:00|6946|6943.2|6948.4|6945.6|6949.4|6946.6|6945.5|6942.7|78
1620179100000|2021-05-05 01:45:00|6948.5|6945.7|6956|6953.2|6957.5|6954.7|6948.4|6945.6|142
1620179400000|2021-05-05 01:50:00|6956.4|6953.6|6966.5|6963.7|6967|6964.2|6956.4|6953.6|367
1620179700000|2021-05-05 01:55:00|6966.1|6963.3|6956.1|6953.3|6966.5|6963.7|6956|6953.2|121
1620180000000|2021-05-05 02:00:00|6956|6953.2|6954.3|6951.5|6956.5|6953.7|6949.9|6947.1|95
1620180300000|2021-05-05 02:05:00|6954.4|6951.6|6953.8|6951|6956.1|6953.3|6952.4|6949.6|425
1620180600000|2021-05-05 02:10:00|6954.2|6951.4|6948.3|6945.5|6955.7|6952.9|6946.9|6944.1|75
1620180900000|2021-05-05 02:15:00|6947.9|6945.1|6953.9|6951.1|6954.4|6951.6|6946.3|6943.5|78
1620181200000|2021-05-05 02:20:00|6953.8|6951|6956|6953.2|6956|6953.2|6950.9|6948.1|120
1620181500000|2021-05-05 02:25:00|6956.4|6953.6|6955.7|6952.9|6956.9|6954.1|6954.2|6951.4|99
1620181800000|2021-05-05 02:30:00|6956.7|6953.9|6960.2|6957.4|6961.2|6958.4|6956.2|6953.4|156
1620182100000|2021-05-05 02:35:00|6960.7|6957.9|6961.3|6958.5|6965.1|6962.3|6959.7|6956.9|280
1620182400000|2021-05-05 02:40:00|6961.2|6958.4|6963.7|6960.9|6965.2|6962.4|6959.7|6956.9|70
1620182700000|2021-05-05 02:45:00|6963.6|6960.8|6964.2|6961.4|6966.7|6963.9|6962.7|6959.9|50
1620183000000|2021-05-05 02:50:00|6964.6|6961.8|6968.2|6965.4|6968.2|6965.4|6962.7|6959.9|200
1620183300000|2021-05-05 02:55:00|6967.7|6964.9|6960.7|6957.9|6968.2|6965.4|6960.7|6957.9|102
1620183600000|2021-05-05 03:00:00|6961.2|6958.4|6958.7|6955.9|6961.2|6958.4|6958.6|6955.8|98
1620183900000|2021-05-05 03:05:00|6959.2|6956.4|6954.7|6951.9|6959.3|6956.5|6954.7|6951.9|64
1620184200000|2021-05-05 03:10:00|6953.3|6950.5|6950.6|6947.8|6954.7|6951.9|6950.6|6947.8|47
1620184500000|2021-05-05 03:15:00|6950.5|6947.7|6942.3|6939.5|6950.5|6947.7|6942.3|6939.5|172
1620184800000|2021-05-05 03:20:00|6942.6|6939.8|6948.2|6945.4|6948.6|6945.8|6942.6|6939.8|56
1620185100000|2021-05-05 03:25:00|6947.9|6945.1|6937.4|6934.6|6947.9|6945.1|6933.7|6930.9|333
1620185400000|2021-05-05 03:30:00|6936.9|6934.1|6932.3|6929.5|6937.4|6934.6|6931.2|6928.4|38
1620185700000|2021-05-05 03:35:00|6933.3|6930.5|6932.8|6930|6933.8|6931|6930.8|6928|87
1620186000000|2021-05-05 03:40:00|6933.2|6930.4|6931.3|6928.5|6933.8|6931|6931.3|6928.5|24
1620186300000|2021-05-05 03:45:00|6931.4|6928.6|6933.8|6931|6935.3|6932.5|6931.4|6928.6|9
1620186600000|2021-05-05 03:50:00|6935.2|6932.4|6933.3|6930.5|6935.2|6932.4|6925.5|6922.7|49
1620186900000|2021-05-05 03:55:00|6933.8|6931|6932.3|6929.5|6934.3|6931.5|6930.3|6927.5|36
1620187200000|2021-05-05 04:00:00|6931.9|6929.1|6922.8|6920|6931.9|6929.1|6921.4|6918.6|105
1620187500000|2021-05-05 04:05:00|6922.9|6920.1|6927.8|6925|6927.8|6925|6922.9|6920.1|30
1620187800000|2021-05-05 04:10:00|6927.4|6924.6|6928.3|6925.5|6928.3|6925.5|6925.3|6922.5|51
1620188100000|2021-05-05 04:15:00|6928.8|6926|6928.4|6925.6|6928.8|6926|6927.8|6925|10
1620188400000|2021-05-05 04:20:00|6928.3|6925.5|6928.9|6926.1|6928.9|6926.1|6927.8|6925|41
1620188700000|2021-05-05 04:25:00|6930.4|6927.6|6929.4|6926.6|6930.8|6928|6928.4|6925.6|26
1620189000000|2021-05-05 04:30:00|6928.9|6926.1|6928.3|6925.5|6931.2|6928.4|6927.8|6925|41
1620189300000|2021-05-05 04:35:00|6928.8|6926|6928.3|6925.5|6930.4|6927.6|6926.3|6923.5|27
1620189600000|2021-05-05 04:40:00|6928.4|6925.6|6927.3|6924.5|6929.3|6926.5|6926.8|6924|24
1620189900000|2021-05-05 04:45:00|6927.4|6924.6|6929.9|6927.1|6930.8|6928|6927.4|6924.6|37
1620190200000|2021-05-05 04:50:00|6929.8|6927|6935.1|6932.3|6935.1|6932.3|6927.3|6924.5|22
1620190500000|2021-05-05 04:55:00|6934.8|6932|6935.4|6932.6|6936.8|6934|6933.4|6930.6|64
1620190800000|2021-05-05 05:00:00|6935|6932.2|6944.7|6941.9|6945.6|6942.8|6930.2|6927.4|414
1620191100000|2021-05-05 05:05:00|6944.2|6941.4|6940.6|6937.8|6944.7|6941.9|6940.5|6937.7|285
1620191400000|2021-05-05 05:10:00|6940.7|6937.9|6927.7|6924.9|6941.1|6938.3|6925.1|6922.3|436
1620191700000|2021-05-05 05:15:00|6927.6|6924.8|6920.1|6917.3|6928.7|6925.9|6919.1|6916.3|87
1620192000000|2021-05-05 05:20:00|6919.2|6916.4|6925|6922.2|6925|6922.2|6917.6|6914.8|108
1620192300000|2021-05-05 05:25:00|6924.2|6921.4|6926|6923.2|6931.1|6925.7|6924|6921.1|174
1620192600000|2021-05-05 05:30:00|6925.6|6922.8|6938.2|6935.4|6938.6|6935.8|6924|6921.2|250
1620192900000|2021-05-05 05:35:00|6937.2|6934.4|6938.2|6935.4|6939.2|6936.4|6936.6|6933.8|34
1620193200000|2021-05-05 05:40:00|6937.2|6934.4|6937.2|6934.4|6938.6|6935.8|6936.6|6933.8|214
1620193500000|2021-05-05 05:45:00|6937.1|6934.3|6939.3|6936.5|6939.8|6937|6936.6|6933.8|70
1620193800000|2021-05-05 05:50:00|6938.8|6936|6939.3|6936.5|6941.7|6938.9|6938.8|6936|65
1620194100000|2021-05-05 05:55:00|6938.9|6936.1|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|99
1620194400000|2021-05-05 06:00:00|6942.7|6939.9|6936.7|6933.9|6943.7|6940.9|6936.7|6933.9|53
1620194700000|2021-05-05 06:05:00|6937.7|6934.9|6942.7|6939.9|6943.6|6940.8|6937.7|6934.9|169
1620195000000|2021-05-05 06:10:00|6942.9|6940.1|6938.3|6935.5|6943.7|6940.9|6937.3|6934.5|160
1620195300000|2021-05-05 06:15:00|6938.2|6935.4|6936.8|6934|6939.7|6936.9|6936.7|6933.9|236
1620195600000|2021-05-05 06:20:00|6936.7|6933.9|6938.7|6935.9|6941.5|6938.7|6936.7|6933.9|164
1620195900000|2021-05-05 06:25:00|6938.2|6935.4|6938.9|6936.1|6939.9|6937.1|6936.4|6933.6|121
1620196200000|2021-05-05 06:30:00|6938.5|6935.7|6938.1|6935.3|6940.5|6937.7|6936.4|6933.6|145
1620196500000|2021-05-05 06:35:00|6938|6935.2|6933.1|6930.3|6940|6937.2|6932.6|6929.8|153
1620196800000|2021-05-05 06:40:00|6933.5|6930.7|6930.6|6927.8|6935.6|6932.8|6929.6|6926.8|140
1620197100000|2021-05-05 06:45:00|6930|6927.2|6929.1|6926.3|6936|6933.2|6926.9|6924.1|278
1620197400000|2021-05-05 06:50:00|6929.2|6926.4|6928.6|6925.8|6936.6|6933.8|6928.1|6925.3|212
1620197700000|2021-05-05 06:55:00|6929|6926.2|6929.6|6926.8|6932.6|6929.8|6928.6|6925.8|195
1620198000000|2021-05-05 07:00:00|6930|6927.2|6927.6|6924.8|6939.6|6936.8|6926.7|6923.9|627
1620198300000|2021-05-05 07:05:00|6928.1|6925.3|6927.4|6924.6|6936.7|6933.9|6924.8|6922|1902
1620198600000|2021-05-05 07:10:00|6927.9|6925.1|6931.2|6928.4|6934.7|6931.9|6923.8|6921|364
1620198900000|2021-05-05 07:15:00|6931.3|6928.5|6924.4|6921.6|6933.7|6930.9|6922.9|6920.1|522
1620199200000|2021-05-05 07:20:00|6924|6921.2|6925.8|6923|6926.3|6923.5|6918.9|6916.1|961
1620199500000|2021-05-05 07:25:00|6925.4|6922.6|6924.8|6922|6926.7|6923.9|6915.9|6913.1|1269
1620199800000|2021-05-05 07:30:00|6924|6921.2|6928.2|6925.4|6932.2|6929.4|6922.8|6920|339
1620200100000|2021-05-05 07:35:00|6927.8|6925|6951.4|6948.6|6951.8|6949|6927.8|6925|1885
1620200400000|2021-05-05 07:40:00|6951.8|6949|6954.9|6952.1|6966.8|6964|6946.9|6944.1|1788
1620200700000|2021-05-05 07:45:00|6954.8|6952|6958.8|6956|6961.3|6958.5|6949.4|6946.6|1507
1620201000000|2021-05-05 07:50:00|6959.3|6956.5|6961.8|6959|6965.9|6963.1|6958.4|6955.6|918
1620201300000|2021-05-05 07:55:00|6961.4|6958.6|6965.7|6962.9|6967.8|6965|6957.9|6955.1|777
1620201600000|2021-05-05 08:00:00|6965.8|6963|6954.3|6951.5|6968.7|6965.9|6952.9|6950.1|1071
1620201900000|2021-05-05 08:05:00|6954.7|6951.9|6952.8|6950|6954.7|6951.9|6947.9|6945.1|1039
1620202200000|2021-05-05 08:10:00|6952|6949.2|6949.8|6947|6952.6|6949.8|6947.8|6945|626
1620202500000|2021-05-05 08:15:00|6950.3|6947.5|6957.8|6955|6962.5|6959.7|6950.3|6947.5|769
1620202800000|2021-05-05 08:20:00|6958.5|6955.7|6975|6972.2|6977.5|6974.7|6958.5|6955.7|3432
1620203100000|2021-05-05 08:25:00|6974.5|6971.7|6965.6|6962.8|6978.6|6975.8|6962.1|6959.3|4325
1620203400000|2021-05-05 08:30:00|6966.1|6963.3|6960.5|6957.7|6967|6964.2|6956.4|6953.6|3378
1620203700000|2021-05-05 08:35:00|6960.3|6957.5|6963.5|6960.7|6968.6|6965.8|6959.5|6956.7|1933
1620204000000|2021-05-05 08:40:00|6963.9|6961.1|6956.4|6953.6|6966.9|6964.1|6954.5|6951.7|2312
1620204300000|2021-05-05 08:45:00|6956|6953.2|6972.5|6969.7|6976.5|6973.7|6955.1|6952.3|1560
1620204600000|2021-05-05 08:50:00|6972.3|6969.5|6968.5|6965.7|6972.9|6970.1|6967|6964.2|637
1620204900000|2021-05-05 08:55:00|6969.3|6966.5|6977.9|6975.1|6978.4|6975.6|6967.9|6965.1|552
1620205200000|2021-05-05 09:00:00|6978.2|6975.4|6964|6961.2|6979.5|6976.7|6961.5|6958.7|1312
1620205500000|2021-05-05 09:05:00|6964.5|6961.7|6963.1|6960.3|6969|6966.2|6962.6|6959.8|649
1620205800000|2021-05-05 09:10:00|6962.9|6960.1|6960|6957.2|6964.9|6962.1|6956.5|6953.7|1008
1620206100000|2021-05-05 09:15:00|6960.5|6957.7|6961.3|6958.5|6962.5|6959.7|6958.3|6955.5|415
1620206400000|2021-05-05 09:20:00|6961|6958.2|6964.9|6962.1|6965.6|6962.8|6959.6|6956.8|832
1620206700000|2021-05-05 09:25:00|6964.4|6961.6|6956.4|6953.6|6965.4|6962.6|6954.6|6951.8|439
1620207000000|2021-05-05 09:30:00|6956.8|6954|6956.4|6953.6|6957.9|6955.1|6952.6|6949.8|356
1620207300000|2021-05-05 09:35:00|6955.9|6953.1|6956.3|6953.5|6958.6|6955.8|6952.6|6949.8|521
1620207600000|2021-05-05 09:40:00|6956.4|6953.6|6964.3|6961.5|6966.5|6963.7|6955.9|6953.1|984
1620207900000|2021-05-05 09:45:00|6964.4|6961.6|6962.3|6959.5|6966.3|6963.5|6958.9|6956.1|1489
1620208200000|2021-05-05 09:50:00|6962.4|6959.6|6967.3|6964.5|6967.3|6964.5|6961.5|6958.7|518
1620208500000|2021-05-05 09:55:00|6967.4|6964.6|6970|6967.2|6976.3|6973.5|6966.4|6963.6|1283
1620208800000|2021-05-05 10:00:00|6970.4|6967.6|6966.5|6963.7|6973.4|6970.6|6966.5|6963.7|1090
1620209100000|2021-05-05 10:05:00|6967.3|6964.5|6970.5|6967.7|6975.4|6972.6|6967.3|6964.5|508
1620209400000|2021-05-05 10:10:00|6970.4|6967.6|6970.6|6967.8|6972.9|6970.1|6967.6|6964.8|1110
1620209700000|2021-05-05 10:15:00|6970.7|6967.9|6971.7|6968.9|6973.1|6970.3|6969.7|6966.9|242
1620210000000|2021-05-05 10:20:00|6971.6|6968.8|6972.7|6969.9|6974.1|6971.3|6967.7|6964.9|303
1620210300000|2021-05-05 10:25:00|6973.1|6970.3|6967.5|6964.7|6979.5|6976.7|6967.5|6964.7|1862
1620210600000|2021-05-05 10:30:00|6966.7|6963.9|6967.6|6964.8|6969.5|6966.7|6963.6|6960.8|534
1620210900000|2021-05-05 10:35:00|6968|6965.2|6967|6964.2|6969.5|6966.7|6961.6|6958.8|408
1620211200000|2021-05-05 10:40:00|6966.6|6963.8|6954|6951.2|6967.5|6964.7|6952|6949.2|805
1620211500000|2021-05-05 10:45:00|6953.6|6950.8|6961.1|6958.3|6962|6959.2|6952.5|6949.7|352
1620211800000|2021-05-05 10:50:00|6961|6958.2|6962.6|6959.8|6964.4|6961.6|6959.6|6956.8|255
1620212100000|2021-05-05 10:55:00|6962.5|6959.7|6958.7|6955.9|6964.5|6961.7|6958.7|6955.9|649
1620212400000|2021-05-05 11:00:00|6960.2|6957.4|6957.1|6954.3|6960.5|6957.7|6953.6|6950.8|683
1620212700000|2021-05-05 11:05:00|6957|6954.2|6958.9|6956.1|6960.9|6958.1|6956.1|6953.3|211
1620213000000|2021-05-05 11:10:00|6959.6|6956.8|6956.4|6953.6|6961.4|6958.6|6955.1|6952.3|299
1620213300000|2021-05-05 11:15:00|6956.6|6953.8|6948.4|6945.6|6956.6|6953.8|6945.2|6942.4|395
1620213600000|2021-05-05 11:20:00|6948.6|6945.8|6954|6951.2|6955|6952.2|6946.6|6943.8|657
1620213900000|2021-05-05 11:25:00|6953.9|6951.1|6956.9|6954.1|6958.9|6956.1|6953.4|6950.6|200
1620214200000|2021-05-05 11:30:00|6956.5|6953.7|6956.5|6953.7|6957.5|6954.7|6954.5|6951.7|633
1620214500000|2021-05-05 11:35:00|6956.9|6954.1|6951.4|6948.6|6957.5|6954.7|6950.5|6947.7|492
1620214800000|2021-05-05 11:40:00|6951.9|6949.1|6952.4|6949.6|6954.4|6951.6|6950.4|6947.6|231
1620215100000|2021-05-05 11:45:00|6952.5|6949.7|6952.4|6949.6|6953.4|6950.6|6950.4|6947.6|390
1620215400000|2021-05-05 11:50:00|6953.4|6950.6|6954.4|6951.6|6954.5|6951.7|6951.4|6948.6|908
1620215700000|2021-05-05 11:55:00|6954.6|6951.8|6962.4|6959.6|6964.9|6962.1|6954.6|6951.8|828
1620216000000|2021-05-05 12:00:00|6962.5|6959.7|6968.4|6965.6|6969.4|6966.6|6962.4|6959.6|1242
1620216300000|2021-05-05 12:05:00|6967.4|6964.6|6968.4|6965.6|6969.4|6966.6|6964.7|6961.9|618
1620216600000|2021-05-05 12:10:00|6968.5|6965.7|6963.9|6961.1|6969.4|6966.6|6963.5|6960.7|278
1620216900000|2021-05-05 12:15:00|6963.5|6960.7|6965.9|6963.1|6969.4|6966.6|6962.9|6959.1|456
1620217200000|2021-05-05 12:20:00|6966.4|6963.6|6966.7|6963.9|6968.4|6965.6|6964.5|6961.7|136
1620217500000|2021-05-05 12:25:00|6966.4|6963.6|6964.4|6961.6|6968.2|6965.4|6963.9|6961.1|324
1620217800000|2021-05-05 12:30:00|6964.5|6961.7|6960.9|6958.1|6967.5|6964.7|6960.1|6957.3|586
1620218100000|2021-05-05 12:35:00|6961.2|6958.4|6967.3|6964.5|6968.2|6965.4|6961.2|6958.4|638
1620218400000|2021-05-05 12:40:00|6967|6964.2|6974.2|6971.4|6975.1|6972.3|6966.2|6963.4|911
1620218700000|2021-05-05 12:45:00|6974.1|6971.3|6965.2|6962.4|6974.1|6971.3|6961.2|6958.4|1082
1620219000000|2021-05-05 12:50:00|6965.3|6962.5|6969.2|6966.4|6969.7|6966.9|6964.3|6961.5|303
1620219300000|2021-05-05 12:55:00|6970|6967.2|6969.7|6966.9|6975.2|6972.4|6966.8|6964|860
1620219600000|2021-05-05 13:00:00|6971|6968.2|6970.7|6967.9|6976.1|6973.3|6964.3|6961.5|1061
1620219900000|2021-05-05 13:05:00|6971.1|6968.3|6962.2|6959.4|6976.1|6973.3|6961.2|6958.4|747
1620220200000|2021-05-05 13:10:00|6962.6|6959.8|6942.4|6939.6|6964.1|6961.3|6940.5|6937.7|2061
1620220500000|2021-05-05 13:15:00|6943.2|6940.4|6947.7|6944.9|6951.5|6948.7|6941.3|6938.5|2626
1620220800000|2021-05-05 13:20:00|6947.3|6944.5|6943.7|6940.9|6948.7|6945.9|6942.3|6939.5|1244
1620221100000|2021-05-05 13:25:00|6943.8|6941|6946.9|6944.1|6948.8|6946|6939.2|6936.4|818
1620221400000|2021-05-05 13:30:00|6947.3|6944.5|6949.8|6947|6951.9|6949.1|6939.8|6937|1588
1620221700000|2021-05-05 13:35:00|6949.3|6946.5|6963.9|6961.1|6964.9|6962.1|6945.5|6942.7|1492
1620222000000|2021-05-05 13:40:00|6963.4|6960.6|6955.4|6952.6|6965.4|6962.6|6951|6948.2|1189
1620222300000|2021-05-05 13:45:00|6955.8|6953|6962.5|6959.7|6966.9|6964.1|6955.4|6952.6|1725
1620222600000|2021-05-05 13:50:00|6962.9|6960.1|6953.4|6950.6|6967.3|6964.5|6953.4|6950.6|1538
1620222900000|2021-05-05 13:55:00|6953.9|6951.1|6960.4|6957.6|6961.8|6959|6951.4|6948.6|999
1620223200000|2021-05-05 14:00:00|6960.5|6957.7|6957|6954.2|6966.3|6963.5|6956.4|6953.6|1040
1620223500000|2021-05-05 14:05:00|6956.9|6954.1|6956.7|6953.9|6958.5|6955.7|6946.4|6943.6|761
1620223800000|2021-05-05 14:10:00|6957|6954.2|6961|6958.2|6962.6|6959.8|6948.5|6945.7|1621
1620224100000|2021-05-05 14:15:00|6960.6|6957.8|6964.4|6961.6|6964.4|6961.6|6953.1|6950.3|1725
1620224400000|2021-05-05 14:20:00|6964.9|6962.1|6960.2|6957.4|6967.2|6964.4|6956.5|6953.7|691
1620224700000|2021-05-05 14:25:00|6960.3|6957.5|6958.9|6954.9|6965.2|6962.4|6957.3|6954.5|990
1620225000000|2021-05-05 14:30:00|6956.2|6953.4|6956|6953.2|6985.2|6982.4|6947.9|6942.4|6010
1620225300000|2021-05-05 14:35:00|6955.3|6952.5|6964|6961.2|6968.1|6965.3|6948.5|6945.7|2459
1620225600000|2021-05-05 14:40:00|6963.8|6961|6955.2|6952.4|6964.7|6961.9|6947.9|6945.1|1501
1620225900000|2021-05-05 14:45:00|6955.3|6952.5|6930.6|6927.8|6956.7|6953.9|6901.3|6898.5|5955
1620226200000|2021-05-05 14:50:00|6930.3|6927.5|6942.3|6939.5|6943.2|6940.4|6929.9|6927.1|2366
1620226500000|2021-05-05 14:55:00|6942.2|6939.4|6954.2|6951.4|6954.2|6951.4|6938.1|6935.3|2231
1620226800000|2021-05-05 15:00:00|6954.3|6951.5|6963.9|6961.1|6964.9|6962.1|6946.8|6944|2778
1620227100000|2021-05-05 15:05:00|6964.1|6961.3|6969.6|6966.8|6972.2|6969.4|6962.2|6959.4|1559
1620227400000|2021-05-05 15:10:00|6969.2|6966.4|6973.1|6970.3|6979.9|6977.1|6969.2|6966.4|2740
1620227700000|2021-05-05 15:15:00|6973.8|6971|6954.2|6951.4|6977.6|6974.8|6953.2|6950.4|2009
1620228000000|2021-05-05 15:20:00|6954|6951.2|6961.5|6958.7|6965.9|6963.1|6954|6951.2|1799
1620228300000|2021-05-05 15:25:00|6961.9|6959.1|6959|6956.2|6964|6961.2|6947.4|6944.6|6174
1620228600000|2021-05-05 15:30:00|6958.9|6956.1|6941.2|6938.4|6959.9|6957.1|6937.9|6935.1|3650
1620228900000|2021-05-05 15:35:00|6941.4|6938.6|6941.3|6938.5|6946.1|6943.3|6936.4|6933.6|1720
1620229200000|2021-05-05 15:40:00|6940.1|6937.3|6930|6927.2|6940.1|6937.3|6929.4|6926.6|2275
1620229500000|2021-05-05 15:45:00|6929.9|6927.1|6924.5|6921.7|6932.4|6929.6|6917|6914.2|1631
1620229800000|2021-05-05 15:50:00|6924.4|6921.6|6919.6|6916.8|6924.5|6921.7|6906.2|6903.3|4360
1620230100000|2021-05-05 15:55:00|6919.5|6916.7|6927.5|6924.7|6928.2|6925.4|6911.7|6908.9|2906
1620230400000|2021-05-05 16:00:00|6927.6|6924.8|6928.5|6925.7|6931.6|6928.8|6918.7|6915.9|3998
1620230700000|2021-05-05 16:05:00|6928.1|6925.3|6934.6|6931.8|6935.6|6932.8|6913.7|6910.9|1903
1620231000000|2021-05-05 16:10:00|6936.5|6933.7|6936.6|6933.8|6937.7|6934.9|6930.8|6928|862
1620231300000|2021-05-05 16:15:00|6936.1|6933.3|6936.7|6933.9|6944.2|6941.4|6933.6|6930.5|1321
1620231600000|2021-05-05 16:20:00|6935.8|6933|6927.8|6925|6938.8|6936|6925.7|6922.9|840
1620231900000|2021-05-05 16:25:00|6928.2|6925.4|6929.7|6926.9|6935.7|6932.9|6927.6|6924.8|622
1620232200000|2021-05-05 16:30:00|6930.1|6927.3|6926.2|6923.4|6933.6|6930.8|6923.8|6921|1257
1620232500000|2021-05-05 16:35:00|6926.1|6923.3|6930.7|6927.9|6930.7|6927.9|6920.6|6917.8|953
1620232800000|2021-05-05 16:40:00|6931.6|6928.8|6920.3|6917.5|6935.1|6932.3|6918.7|6915.9|728
1620233100000|2021-05-05 16:45:00|6920.2|6917.4|6912.5|6909.7|6921.7|6918.9|6911.6|6907.4|1372
1620233400000|2021-05-05 16:50:00|6911.8|6909|6902.3|6899.5|6912.5|6909.7|6900.5|6897.7|2854
1620233700000|2021-05-05 16:55:00|6902.7|6899.9|6899.5|6896.7|6904.7|6901.9|6891.8|6889|2021
1620234000000|2021-05-05 17:00:00|6899.7|6896.9|6876.1|6873.3|6901.3|6898.5|6870.1|6867.3|5008
1620234300000|2021-05-05 17:05:00|6875.4|6872.6|6892.5|6889.7|6895.9|6893.1|6874.6|6871.8|2369
1620234600000|2021-05-05 17:10:00|6892.1|6889.3|6884|6881.2|6895|6892.2|6880.1|6877.3|1336
1620234900000|2021-05-05 17:15:00|6883|6880.2|6856|6853.2|6885|6882.2|6852.2|6849.4|3862
1620235200000|2021-05-05 17:20:00|6856.1|6853.3|6855.1|6852.3|6859|6856.2|6847.1|6844.3|1662
1620235500000|2021-05-05 17:25:00|6854.4|6851.6|6856.1|6853.3|6860.1|6857.3|6851|6848.2|1410
1620235800000|2021-05-05 17:30:00|6855.7|6852.9|6828.6|6825.8|6855.7|6852.9|6826.2|6823.4|2835
1620236100000|2021-05-05 17:35:00|6828.7|6825.9|6859.2|6856.4|6864.5|6861.7|6827.1|6824.3|2812
1620236400000|2021-05-05 17:40:00|6860.1|6857.3|6868.5|6865.7|6871.1|6868.3|6859.2|6856.4|2360
1620236700000|2021-05-05 17:45:00|6868.2|6865.4|6860.2|6857.4|6869.6|6866.8|6859.2|6856.4|1298
1620237000000|2021-05-05 17:50:00|6860.1|6857.3|6868.7|6865.9|6872.1|6869.3|6859.2|6856.4|1170
1620237300000|2021-05-05 17:55:00|6868.3|6865.5|6862.4|6859.6|6871.1|6868.3|6858.4|6855.6|3653
1620237600000|2021-05-05 18:00:00|6861.4|6858.6|6858.2|6855.4|6865.7|6862.9|6848.3|6845.5|5157
1620237900000|2021-05-05 18:05:00|6858.1|6855.3|6855.2|6852.4|6860.3|6857.5|6848.8|6846|2015
1620238200000|2021-05-05 18:10:00|6855.3|6852.5|6877.1|6874.3|6884.2|6881.4|6854.8|6852|2674
1620238500000|2021-05-05 18:15:00|6877.6|6874.8|6890.1|6887.3|6891.2|6888.4|6876.1|6873.3|1474
1620238800000|2021-05-05 18:20:00|6891.1|6888.3|6896.7|6893.9|6898.8|6896|6887.2|6884.4|3566
1620239100000|2021-05-05 18:25:00|6896.8|6894|6887.9|6885.1|6898.4|6895.6|6877.1|6874.3|9359
1620239400000|2021-05-05 18:30:00|6888.1|6885.3|6882.5|6879.7|6893.1|6890.3|6880|6877.2|2381
1620239700000|2021-05-05 18:35:00|6882.9|6880.1|6885|6882.2|6892|6889.2|6882|6879.2|732
1620240000000|2021-05-05 18:40:00|6884.7|6881.9|6876|6873.2|6887|6884.2|6875|6872.2|958
1620240300000|2021-05-05 18:45:00|6876.4|6873.6|6874.4|6871.6|6882.8|6880|6873.8|6871|1045
1620240600000|2021-05-05 18:50:00|6874.8|6872|6873.8|6871|6877.2|6874.4|6872.9|6870.1|159
1620240900000|2021-05-05 18:55:00|6872.9|6870.1|6871.2|6868.4|6874.8|6872|6868.3|6865.5|279
1620241200000|2021-05-05 19:00:00|6870.8|6868|6869.8|6867|6871.5|6868.7|6865.9|6863.1|240
1620241500000|2021-05-05 19:05:00|6869.4|6866.6|6865.8|6863|6870.3|6867.5|6863.3|6860.5|480
1620241800000|2021-05-05 19:10:00|6865.5|6862.7|6862.8|6860|6866.1|6863.3|6862.8|6860|228
1620242100000|2021-05-05 19:15:00|6862|6859.2|6854|6851.2|6863.1|6860.3|6852.8|6850|666
1620242400000|2021-05-05 19:20:00|6854.4|6851.6|6853|6850.2|6854.9|6852.1|6848|6845.2|316
1620242700000|2021-05-05 19:25:00|6852.5|6849.7|6849.4|6846.6|6854.9|6852.1|6848.4|6845.6|262
1620243000000|2021-05-05 19:30:00|6849.9|6847.1|6846.9|6844.1|6850.2|6847.4|6846|6843.2|91
1620243300000|2021-05-05 19:35:00|6846.5|6843.7|6855.1|6852.3|6855.2|6852.4|6846.4|6843.6|210
1620243600000|2021-05-05 19:40:00|6854.7|6851.9|6854.7|6851.9|6856.6|6853.8|6852.6|6849.8|206
1620243900000|2021-05-05 19:45:00|6854.6|6851.8|6857.1|6854.3|6859.6|6856.8|6853.1|6850.3|65
1620244200000|2021-05-05 19:50:00|6856.2|6853.4|6857.7|6854.9|6860.7|6857.9|6855.1|6852.3|66
1620244500000|2021-05-05 19:55:00|6858.1|6855.3|6859.7|6856.9|6861.6|6858.8|6857.7|6854.9|118
1620244800000|2021-05-05 20:00:00|6860.1|6857.3|6857.1|6854.3|6860.6|6857.8|6855.7|6852.9|274
1620245100000|2021-05-05 20:05:00|6856.6|6853.8|6852.7|6849.9|6860.2|6857.4|6852.7|6849.9|276
1620245400000|2021-05-05 20:10:00|6854.2|6851.4|6858.1|6855.3|6858.7|6855.9|6854.2|6851.4|55
1620245700000|2021-05-05 20:15:00|6858.7|6855.9|6855.6|6852.8|6859.1|6856.3|6855.1|6852.3|27
1620246000000|2021-05-05 20:20:00|6854.7|6851.9|6854.8|6852|6856.1|6853.3|6853.1|6850.3|204
1620246300000|2021-05-05 20:25:00|6856.7|6853.9|6856.1|6853.3|6857.4|6854.6|6855.2|6852.4|89
1620246600000|2021-05-05 20:30:00|6855.7|6852.9|6854.8|6852|6857.2|6854.4|6854.8|6852|32
1620246900000|2021-05-05 20:35:00|6855.2|6852.4|6860.7|6857.9|6862.2|6859.4|6854.8|6852|56
1620247200000|2021-05-05 20:40:00|6860.4|6857.6|6861.4|6858.6|6861.7|6858.9|6858.3|6855.5|119
1620247500000|2021-05-05 20:45:00|6861.5|6858.7|6853.2|6850.4|6861.5|6858.7|6850.2|6847.4|134
1620247800000|2021-05-05 20:50:00|6853.3|6850.5|6852.3|6849.5|6854.7|6851.9|6848.7|6845.9|108
1620248100000|2021-05-05 20:55:00|6851.9|6849.1|6857.1|6853.1|6859.9|6853.2|6849.3|6845.6|72
1620248400000|2021-05-05 21:00:00|6857.3|6853.3|6861.7|6851.7|6861.8|6853.3|6857.3|6848.8|5
1620249000000|2021-05-05 21:10:00|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6860.2|6850.2|0
1620249900000|2021-05-05 21:25:00|6861.6|6851.6|6861.2|6857.2|6862.2|6857.8|6859.1|6851.6|0
1620250200000|2021-05-05 21:30:00|6860.1|6857.3|6861.6|6858.8|6869.1|6861.5|6860.1|6852.2|7
1620250500000|2021-05-05 21:35:00|6867.1|6857.1|6850.5|6847.7|6869.6|6862.2|6846.6|6840.8|53
1620250800000|2021-05-05 21:40:00|6850.1|6847.3|6856.2|6846.2|6858.2|6848.2|6850|6843.7|9
1620251100000|2021-05-05 21:45:00|6855.8|6845.8|6846.2|6842.2|6856.2|6846.2|6842.5|6838|64
1620251400000|2021-05-05 21:50:00|6846|6843.2|6844.1|6841.3|6847|6844.2|6844.1|6841.3|8
1620251700000|2021-05-05 21:55:00|6844.5|6841.7|6845.2|6841.2|6847.7|6841.8|6843.1|6837.7|42
1620259200000|2021-05-06 00:00:00|6841.5|6838.7|6826.5|6823.7|6842.6|6839.8|6826.1|6823.3|393
1620259500000|2021-05-06 00:05:00|6827.5|6824.7|6832|6829.2|6832|6829.2|6825.3|6822.5|105
1620259800000|2021-05-06 00:10:00|6831.2|6828.4|6837|6834.2|6837|6834.2|6830.3|6827.5|81
1620260100000|2021-05-06 00:15:00|6836.6|6833.8|6836.9|6834.1|6840.5|6837.7|6835.4|6832.6|72
1620260400000|2021-05-06 00:20:00|6837.4|6834.6|6840.9|6838.1|6841.4|6838.6|6836.9|6834.1|51
1620260700000|2021-05-06 00:25:00|6841.4|6838.6|6833.9|6831.1|6841.4|6838.6|6832.9|6830.1|88
1620261000000|2021-05-06 00:30:00|6834.1|6831.3|6837.1|6834.3|6837.1|6834.3|6833.1|6830.3|38
1620261300000|2021-05-06 00:35:00|6836.6|6833.8|6835.9|6833.1|6837.4|6834.6|6834.4|6831.6|36
1620261600000|2021-05-06 00:40:00|6836.4|6833.6|6834|6831.2|6837.4|6834.6|6832.9|6830.1|56
1620261900000|2021-05-06 00:45:00|6833.7|6830.9|6833.9|6831.1|6833.9|6831.1|6828.9|6826.1|58
1620262200000|2021-05-06 00:50:00|6833.2|6830.4|6832.9|6830.1|6839.8|6837|6832|6829.2|104
1620262500000|2021-05-06 00:55:00|6832.2|6829.4|6829.1|6825.1|6832.9|6830.1|6825|6822.2|68
1620262800000|2021-05-06 01:00:00|6828.9|6826.1|6854.9|6852.1|6856.9|6854.1|6825|6822.2|632
1620263100000|2021-05-06 01:05:00|6855.9|6853.1|6880.6|6877.8|6881.9|6879.1|6855.9|6853.1|982
1620263400000|2021-05-06 01:10:00|6880.9|6878.1|6872.3|6869.5|6883.4|6880.6|6871.6|6868.8|374
1620263700000|2021-05-06 01:15:00|6873|6870.2|6876.9|6874.1|6877.5|6874.7|6867.1|6864.3|265
1620264000000|2021-05-06 01:20:00|6877|6874.2|6870|6867.2|6880|6877.2|6867.5|6864.7|279
1620264300000|2021-05-06 01:25:00|6869.4|6866.6|6881.7|6878.9|6884|6881.2|6869.4|6866.6|206
1620264600000|2021-05-06 01:30:00|6881.9|6879.1|6881.6|6878.8|6883.9|6881.1|6877.9|6875.1|96
1620264900000|2021-05-06 01:35:00|6881.9|6879.1|6875.9|6873.1|6885.4|6882.6|6875.2|6872.4|204
1620265200000|2021-05-06 01:40:00|6876|6873.2|6883.9|6881.1|6885.4|6882.6|6874.9|6871.1|84
1620265500000|2021-05-06 01:45:00|6884.2|6881.4|6894.9|6892.1|6897.5|6894.7|6884.2|6881.4|406
1620265800000|2021-05-06 01:50:00|6894.5|6891.7|6893.5|6890.7|6897.4|6894.6|6891.4|6888.6|191
1620266100000|2021-05-06 01:55:00|6893.3|6890.5|6896.8|6894|6897.5|6894.7|6891|6888.2|439
1620266400000|2021-05-06 02:00:00|6897.2|6894.4|6895|6892.2|6897.5|6894.7|6893.1|6890.3|400
1620266700000|2021-05-06 02:05:00|6894.1|6891.3|6888.6|6885.8|6896.5|6893.7|6887.1|6883.3|209
1620267000000|2021-05-06 02:10:00|6888.1|6885.3|6884.2|6881.4|6892.2|6889.4|6884.2|6881.4|635
1620267300000|2021-05-06 02:15:00|6885.3|6882.5|6882.7|6879.9|6885.7|6882.9|6881.6|6878.8|106
1620267600000|2021-05-06 02:20:00|6883.7|6880.9|6880.7|6877.9|6884.7|6881.9|6878.2|6875.4|146
1620267900000|2021-05-06 02:25:00|6881.2|6878.4|6883.6|6880.8|6885.9|6883.1|6880.7|6877.9|104
1620268200000|2021-05-06 02:30:00|6883.2|6880.4|6891.2|6888.4|6892.2|6889.4|6883.2|6880.4|382
1620268500000|2021-05-06 02:35:00|6889.7|6886.9|6894.6|6891.8|6896.8|6894|6886.7|6883.9|256
1620268800000|2021-05-06 02:40:00|6893.7|6890.9|6892.8|6890|6894.6|6891.8|6891.8|6889|179
1620269100000|2021-05-06 02:45:00|6892.7|6889.9|6891.8|6889|6893.8|6891|6888.7|6885.9|156
1620269400000|2021-05-06 02:50:00|6891.4|6888.6|6892.2|6889.4|6895.4|6892.6|6887.8|6885|268
1620269700000|2021-05-06 02:55:00|6891.1|6888.3|6896.8|6894|6897.8|6895|6889.8|6887|324
1620270000000|2021-05-06 03:00:00|6897.3|6894.5|6898.9|6896.1|6900.8|6898|6894.4|6891.6|261
1620270300000|2021-05-06 03:05:00|6899.3|6896.5|6903.8|6901|6905.3|6902.5|6898.9|6896.1|226
1620270600000|2021-05-06 03:10:00|6903.4|6900.6|6910.4|6907.6|6910.9|6908.1|6903.3|6900.5|314
1620270900000|2021-05-06 03:15:00|6910|6907.2|6913.4|6910.6|6913.9|6911.1|6908.4|6905.6|291
1620271200000|2021-05-06 03:20:00|6913|6910.2|6908.8|6906|6913.9|6911.1|6907.3|6904.5|146
1620271500000|2021-05-06 03:25:00|6907.7|6904.9|6912.8|6910|6913.8|6911|6907.3|6904.5|155
1620271800000|2021-05-06 03:30:00|6912.4|6909.6|6908.1|6905.3|6912.6|6909.8|6904.4|6901.6|83
1620272100000|2021-05-06 03:35:00|6908.3|6905.5|6905.3|6902.5|6908.8|6906|6904.8|6902|17
1620272400000|2021-05-06 03:40:00|6904.9|6902.1|6901.8|6899|6906.4|6903.6|6901.4|6898.6|63
1620272700000|2021-05-06 03:45:00|6901.4|6898.6|6901|6898.2|6904.2|6901.4|6900.1|6897.3|102
1620273000000|2021-05-06 03:50:00|6900.9|6898.1|6898.4|6895.6|6900.9|6898.1|6897.9|6895.1|230
1620273300000|2021-05-06 03:55:00|6898.7|6895.9|6900.4|6897.6|6903.1|6900.3|6898.7|6895.9|24
1620273600000|2021-05-06 04:00:00|6900|6897.2|6895.7|6892.9|6900.9|6898.1|6894.9|6892.1|123
1620273900000|2021-05-06 04:05:00|6896.1|6893.3|6900.2|6897.4|6900.2|6897.4|6895.2|6892.4|38
1620274200000|2021-05-06 04:10:00|6899.2|6896.4|6900.2|6897.4|6900.7|6897.9|6897.7|6894.9|56
1620274500000|2021-05-06 04:15:00|6900.4|6897.6|6899.7|6896.9|6902.1|6899.3|6899.7|6896.9|42
1620274800000|2021-05-06 04:20:00|6900.1|6897.3|6899.7|6896.9|6901.7|6898.9|6899.6|6896.8|75
1620275100000|2021-05-06 04:25:00|6900.7|6897.9|6902.7|6899.9|6905.2|6902.4|6900.7|6897.9|45
1620275400000|2021-05-06 04:30:00|6902.3|6899.5|6900.7|6897.9|6903.3|6900.5|6899.7|6896.9|43
1620275700000|2021-05-06 04:35:00|6900.3|6897.5|6899.7|6896.9|6900.7|6897.9|6899.6|6896.8|22
1620276000000|2021-05-06 04:40:00|6900.4|6897.6|6901.2|6898.4|6901.6|6898.8|6899.7|6896.9|20
1620276300000|2021-05-06 04:45:00|6901.6|6898.8|6899.6|6896.8|6902.8|6900|6899.6|6896.8|48
1620276600000|2021-05-06 04:50:00|6899.7|6896.9|6899.7|6896.9|6901.1|6898.3|6897.7|6894.9|44
1620276900000|2021-05-06 04:55:00|6900.3|6897.5|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|33
1620277200000|2021-05-06 05:00:00|6899.5|6896.7|6898.8|6896|6903|6900.2|6896.7|6893.9|106
1620277500000|2021-05-06 05:05:00|6898.7|6895.9|6900.7|6897.9|6902.7|6899.9|6898.2|6895.4|25
1620277800000|2021-05-06 05:10:00|6900.3|6897.5|6898.2|6895.4|6901|6898.2|6897.2|6894.4|20
1620278100000|2021-05-06 05:15:00|6898.7|6895.9|6898.7|6895.9|6900.7|6897.9|6897.7|6894.9|42
1620278400000|2021-05-06 05:20:00|6900.7|6897.9|6903.5|6900.7|6904.5|6901.7|6900.5|6897.7|137
1620278700000|2021-05-06 05:25:00|6903.2|6900.4|6908.1|6905.3|6909.1|6906.3|6902.2|6899.4|88
1620279000000|2021-05-06 05:30:00|6907.6|6904.8|6910.3|6907.5|6913.8|6911|6906.6|6903.8|423
1620279300000|2021-05-06 05:35:00|6910.6|6907.8|6913|6910.2|6913.6|6910.8|6907.1|6904.3|415
1620279600000|2021-05-06 05:40:00|6913.1|6910.3|6913.1|6910.3|6913.6|6910.8|6909.3|6906.5|154
1620279900000|2021-05-06 05:45:00|6913.6|6910.8|6911.1|6908.3|6913.6|6910.8|6907.6|6904.8|339
1620280200000|2021-05-06 05:50:00|6911.6|6908.8|6908|6905.2|6911.6|6908.8|6903.3|6900.5|223
1620280500000|2021-05-06 05:55:00|6908.1|6905.3|6911.1|6908.3|6913.7|6910.9|6906.6|6903.8|279
1620280800000|2021-05-06 06:00:00|6910.9|6908.1|6912.6|6909.8|6913.1|6910.3|6905.2|6902.4|238
1620281100000|2021-05-06 06:05:00|6911.6|6908.8|6908.6|6905.8|6912.1|6909.3|6906.2|6903.4|100
1620281400000|2021-05-06 06:10:00|6908.7|6905.9|6905.6|6902.8|6910.7|6907.9|6902.5|6899.7|272
1620281700000|2021-05-06 06:15:00|6908.1|6905.3|6908.6|6905.8|6909.6|6906.8|6903.2|6900.4|202
1620282000000|2021-05-06 06:20:00|6908.2|6905.4|6905.6|6902.8|6911.6|6908.8|6905.2|6902.4|95
1620282300000|2021-05-06 06:25:00|6905.7|6902.9|6906.2|6903.4|6908.7|6905.9|6904.7|6901.9|229
1620282600000|2021-05-06 06:30:00|6906.6|6903.8|6911.2|6908.4|6913.2|6910.4|6906.2|6903.4|112
1620282900000|2021-05-06 06:35:00|6911.6|6908.8|6906.1|6903.3|6913.7|6910.9|6904.7|6901.9|2133
1620283200000|2021-05-06 06:40:00|6906.2|6903.4|6904.6|6901.8|6908.6|6905.8|6902.6|6899.8|322
1620283500000|2021-05-06 06:45:00|6904.9|6902.1|6892.6|6889.8|6905.6|6902.8|6892.6|6889.8|388
1620283800000|2021-05-06 06:50:00|6892.4|6889.6|6885.8|6883|6896.5|6893.7|6882.4|6879.6|1041
1620284100000|2021-05-06 06:55:00|6886.3|6883.5|6894.3|6891.5|6894.4|6891.6|6881.9|6879.1|499
1620284400000|2021-05-06 07:00:00|6893.9|6891.1|6898.9|6896.1|6901.2|6898.4|6886.9|6884.1|480
1620284700000|2021-05-06 07:05:00|6898.8|6896|6896.8|6894|6901.2|6898.4|6894.4|6891.6|292
1620285000000|2021-05-06 07:10:00|6897.2|6894.4|6896.3|6893.5|6899.3|6896.5|6889.3|6886.5|433
1620285300000|2021-05-06 07:15:00|6895.4|6892.6|6894.4|6891.6|6897.3|6894.5|6890.3|6887.5|483
1620285600000|2021-05-06 07:20:00|6894.9|6892.1|6905.3|6902.5|6906.3|6903.5|6887.9|6885.1|656
1620285900000|2021-05-06 07:25:00|6904.9|6902.1|6915.9|6913.1|6920.8|6918|6904.9|6902.1|1416
1620286200000|2021-05-06 07:30:00|6915.5|6912.7|6919.3|6916.5|6920.4|6917.6|6913.4|6910.6|756
1620286500000|2021-05-06 07:35:00|6918.3|6915.5|6921.8|6919|6926.4|6923.6|6916.8|6914|739
1620286800000|2021-05-06 07:40:00|6921.6|6918.8|6922.9|6920.1|6924.4|6921.6|6916.9|6914.1|601
1620287100000|2021-05-06 07:45:00|6923.3|6920.5|6921.7|6918.9|6924.3|6921.5|6919.7|6916.9|257
1620287400000|2021-05-06 07:50:00|6921.4|6918.6|6915.7|6912.9|6921.7|6918.9|6913.2|6910.4|495
1620287700000|2021-05-06 07:55:00|6915.2|6912.4|6922.2|6919.4|6926.6|6923.8|6914.7|6911.9|713
1620288000000|2021-05-06 08:00:00|6922.1|6919.3|6916.1|6913.3|6925.1|6922.3|6914.1|6911.3|792
1620288300000|2021-05-06 08:05:00|6915.7|6912.9|6926.6|6923.8|6927.2|6924.4|6908.7|6905.9|806
1620288600000|2021-05-06 08:10:00|6926.2|6923.4|6923.1|6920.3|6927.1|6924.3|6919.2|6916.4|672
1620288900000|2021-05-06 08:15:00|6924.1|6921.3|6924.2|6921.4|6927.2|6924.4|6921.4|6918.6|324
1620289200000|2021-05-06 08:20:00|6924.6|6921.8|6918.7|6915.9|6925.1|6922.3|6917.2|6914.4|638
1620289500000|2021-05-06 08:25:00|6919.1|6916.3|6903.1|6900.3|6919.6|6916.8|6898.1|6895.3|5021
1620289800000|2021-05-06 08:30:00|6902.2|6899.4|6895.7|6892.9|6907.2|6904.4|6890.2|6887.4|2412
1620290100000|2021-05-06 08:35:00|6896.1|6893.3|6891.1|6888.3|6903.6|6900.8|6888.8|6886|1364
1620290400000|2021-05-06 08:40:00|6890.2|6887.4|6879.5|6876.7|6892.1|6889.3|6876.5|6873.7|2366
1620290700000|2021-05-06 08:45:00|6880.2|6877.4|6862.8|6860|6884.8|6882|6861.5|6858.7|1493
1620291000000|2021-05-06 08:50:00|6863.3|6860.5|6862.4|6859.6|6868.6|6865.8|6857.6|6854.8|1006
1620291300000|2021-05-06 08:55:00|6861.4|6858.6|6869.6|6866.8|6869.6|6866.8|6856.3|6853.5|1064
1620291600000|2021-05-06 09:00:00|6869.4|6866.6|6873.4|6870.6|6876.3|6873.5|6869.4|6866.6|816
1620291900000|2021-05-06 09:05:00|6873.3|6870.5|6879.3|6876.5|6881.3|6878.5|6867.9|6865.1|780
1620292200000|2021-05-06 09:10:00|6879.4|6876.6|6855.3|6852.5|6879.4|6876.6|6851.7|6848.9|2514
1620292500000|2021-05-06 09:15:00|6854.8|6852|6841.7|6838.9|6854.8|6852|6838.2|6835.4|1823
1620292800000|2021-05-06 09:20:00|6842.2|6839.4|6858.4|6855.6|6859.4|6856.6|6838.8|6836|1900
1620293100000|2021-05-06 09:25:00|6858.1|6855.3|6860.4|6857.6|6864|6861.2|6850.3|6847.5|2245
1620293400000|2021-05-06 09:30:00|6859.5|6856.7|6854.3|6851.5|6860.4|6857.6|6850.5|6847.7|1271
1620293700000|2021-05-06 09:35:00|6854.2|6851.4|6859.2|6856.4|6862.5|6859.7|6852.7|6849.9|384
1620294000000|2021-05-06 09:40:00|6859.5|6856.7|6861|6858.2|6861|6858.2|6853.2|6850.4|375
1620294300000|2021-05-06 09:45:00|6861.4|6858.6|6864.9|6862.1|6867.5|6864.7|6860.5|6857.7|411
1620294600000|2021-05-06 09:50:00|6864.7|6861.9|6865.2|6862.4|6865.3|6862.5|6857|6854.2|333
1620294900000|2021-05-06 09:55:00|6864.9|6862.1|6863.9|6861.1|6869.8|6867|6859.5|6856.7|649
1620295200000|2021-05-06 10:00:00|6863.4|6860.6|6866.7|6863.9|6866.7|6863.9|6852.5|6849.7|574
1620295500000|2021-05-06 10:05:00|6866.9|6864.1|6882.2|6879.4|6884.9|6882.1|6866.4|6863.6|1017
1620295800000|2021-05-06 10:10:00|6881.5|6878.7|6879|6876.2|6885.4|6882.6|6877.5|6874.7|495
1620296100000|2021-05-06 10:15:00|6878.6|6875.8|6875.4|6872.6|6880.5|6877.7|6872.5|6869.7|492
1620296400000|2021-05-06 10:20:00|6875|6872.2|6881.9|6879.1|6884.9|6882.1|6872.5|6869.7|467
1620296700000|2021-05-06 10:25:00|6881.7|6878.9|6872.9|6870.1|6882.7|6879.9|6871|6868.2|579
1620297000000|2021-05-06 10:30:00|6873|6870.2|6870.3|6867.5|6874.4|6871.6|6869.4|6866.6|366
1620297300000|2021-05-06 10:35:00|6869.8|6867|6875.3|6872.5|6877.3|6874.5|6869.3|6866.5|806
1620297600000|2021-05-06 10:40:00|6875|6872.2|6862.3|6859.5|6875|6872.2|6861.5|6858.7|646
1620297900000|2021-05-06 10:45:00|6862.5|6859.7|6854.3|6851.5|6862.5|6859.7|6852.5|6849.7|769
1620298200000|2021-05-06 10:50:00|6854.5|6851.7|6839.5|6836.7|6855.5|6852.7|6836.6|6833.8|2141
1620298500000|2021-05-06 10:55:00|6840|6837.2|6840.6|6837.8|6841.7|6838.9|6835.7|6832.9|1263
1620298800000|2021-05-06 11:00:00|6839.9|6837.1|6853.2|6850.4|6853.6|6850.8|6838.7|6835.9|1030
1620299100000|2021-05-06 11:05:00|6853.1|6850.3|6855.6|6852.8|6856.6|6853.8|6850.7|6847.9|892
1620299400000|2021-05-06 11:10:00|6855.7|6852.9|6858.6|6855.8|6861.6|6858.8|6855.6|6852.8|409
1620299700000|2021-05-06 11:15:00|6858.9|6856.1|6849.6|6846.8|6860.1|6857.3|6849.1|6846.3|438
1620300000000|2021-05-06 11:20:00|6849.2|6846.4|6856.1|6853.3|6856.6|6853.8|6847.7|6844.9|383
1620300300000|2021-05-06 11:25:00|6855.7|6852.9|6853.6|6850.8|6856.6|6853.8|6848.7|6845.9|259
1620300600000|2021-05-06 11:30:00|6853.4|6850.6|6844.1|6841.3|6854.6|6851.8|6843.6|6840.6|507
1620300900000|2021-05-06 11:35:00|6843.6|6840.8|6847.1|6844.3|6850.3|6847.5|6842.6|6839.8|376
1620301200000|2021-05-06 11:40:00|6847.4|6844.6|6855.5|6852.7|6856.9|6854.1|6845.6|6842.8|489
1620301500000|2021-05-06 11:45:00|6855.9|6853.1|6856|6853.2|6859|6856.2|6854|6851.2|158
1620301800000|2021-05-06 11:50:00|6855.9|6853.1|6850.5|6847.7|6856.5|6853.7|6846.7|6843.9|409
1620302100000|2021-05-06 11:55:00|6850.9|6848.1|6853.5|6850.7|6854|6851.2|6849.4|6846.6|182
1620302400000|2021-05-06 12:00:00|6853.4|6850.6|6851.9|6849.1|6854.9|6852.1|6850|6847.2|528
1620302700000|2021-05-06 12:05:00|6851.5|6848.7|6835.5|6832.7|6852.5|6849.7|6834.7|6831.9|793
1620303000000|2021-05-06 12:10:00|6835.7|6832.9|6837.4|6834.6|6837.4|6834.6|6822.7|6819.9|1551
1620303300000|2021-05-06 12:15:00|6837|6834.2|6835.2|6832.4|6845.9|6843.1|6834.7|6831.9|571
1620303600000|2021-05-06 12:20:00|6835.5|6832.7|6831.5|6828.7|6835.5|6832.7|6826.1|6823.3|700
1620303900000|2021-05-06 12:25:00|6831.1|6828.3|6831.9|6829.1|6836.6|6833.8|6828.1|6825.3|520
1620304200000|2021-05-06 12:30:00|6832.1|6829.3|6840.6|6837.8|6840.6|6837.8|6831.4|6828.6|261
1620304500000|2021-05-06 12:35:00|6841|6838.2|6847.5|6844.7|6850.4|6847.6|6840.6|6837.8|660
1620304800000|2021-05-06 12:40:00|6847.4|6844.6|6863.5|6860.7|6864|6861.2|6846|6843.2|848
1620305100000|2021-05-06 12:45:00|6863.4|6860.6|6865.5|6862.7|6873.5|6870.7|6861.1|6858.3|2291
1620305400000|2021-05-06 12:50:00|6865.1|6862.3|6861.3|6858.5|6870.9|6868.1|6861|6858.2|629
1620305700000|2021-05-06 12:55:00|6861.5|6858.7|6860.6|6857.8|6867.1|6864.3|6858.6|6855.8|965
1620306000000|2021-05-06 13:00:00|6861.3|6858.5|6877.1|6874.3|6879.1|6876.3|6859.6|6856.8|1173
1620306300000|2021-05-06 13:05:00|6877.6|6874.8|6858.4|6855.6|6879.5|6876.7|6854.6|6851.8|3302
1620306600000|2021-05-06 13:10:00|6858.7|6855.9|6863.7|6860.9|6868.2|6865.4|6858.4|6855.6|1220
1620306900000|2021-05-06 13:15:00|6864.1|6861.3|6871.9|6869.1|6878.9|6876.1|6863.7|6860.9|1097
1620307200000|2021-05-06 13:20:00|6871.1|6868.3|6877.2|6874.4|6879.7|6876.9|6869.7|6866.9|1095
1620307500000|2021-05-06 13:25:00|6877.4|6874.6|6871.6|6868.8|6885.2|6882.4|6870.2|6867.4|1580
1620307800000|2021-05-06 13:30:00|6872.1|6869.3|6839.6|6836.8|6874.6|6871.8|6838.5|6835.7|5039
1620308100000|2021-05-06 13:35:00|6840|6837.2|6858|6855.2|6875.2|6872.4|6837.4|6834.6|1774
1620308400000|2021-05-06 13:40:00|6857.6|6854.8|6843.8|6841|6861.8|6859|6843.4|6840.6|4829
1620308700000|2021-05-06 13:45:00|6843.9|6841.1|6840.1|6837.3|6854.1|6851.3|6838.7|6835.9|3727
1620309000000|2021-05-06 13:50:00|6839.6|6836.8|6844.6|6841.8|6853|6850.2|6836.1|6833.3|1080
1620309300000|2021-05-06 13:55:00|6845|6842.2|6838|6835.2|6845.8|6843|6834|6831.2|971
1620309600000|2021-05-06 14:00:00|6837.6|6834.8|6826|6823.2|6839|6836.2|6817.4|6814.6|2083
1620309900000|2021-05-06 14:05:00|6825.5|6822.7|6820.1|6817.3|6838.6|6835.8|6819.8|6817|2889
1620310200000|2021-05-06 14:10:00|6820.6|6817.8|6812|6809.2|6829|6826.2|6811.8|6809|2272
1620310500000|2021-05-06 14:15:00|6811.8|6809|6804.4|6801.6|6819.8|6817|6802.1|6799.3|3654
1620310800000|2021-05-06 14:20:00|6804.1|6801.3|6806.1|6803.3|6821.9|6819.1|6784.1|6781.3|6776
1620311100000|2021-05-06 14:25:00|6804.9|6802.1|6817.3|6814.5|6818.9|6816.1|6794.9|6792.1|2960
1620311400000|2021-05-06 14:30:00|6817.6|6814.8|6819|6816.2|6821.7|6818.9|6809.2|6806.4|2737
1620311700000|2021-05-06 14:35:00|6819.7|6816.9|6833.7|6830.9|6834.5|6831.7|6817.7|6814.9|1522
1620312000000|2021-05-06 14:40:00|6834|6831.2|6848.8|6846|6850.7|6847.9|6830.2|6827.4|2032
1620312300000|2021-05-06 14:45:00|6848.9|6846.1|6836.6|6833.8|6856.3|6853.5|6834.8|6832|1730
1620312600000|2021-05-06 14:50:00|6837|6834.2|6845.6|6842.8|6849.6|6846.8|6834.9|6832.1|1453
1620312900000|2021-05-06 14:55:00|6845.8|6843|6833.3|6830.5|6848.5|6845.7|6831.9|6829.1|2041
1620313200000|2021-05-06 15:00:00|6833.6|6830.8|6830.9|6828.1|6839.9|6837.1|6825.4|6822.6|1145
1620313500000|2021-05-06 15:05:00|6831.4|6828.6|6831.8|6829|6834.1|6831.3|6823.9|6821.1|2028
1620313800000|2021-05-06 15:10:00|6832.1|6829.3|6833.6|6830.8|6842.6|6839.8|6832.1|6829.3|1736
1620314100000|2021-05-06 15:15:00|6834|6831.2|6829.6|6826.8|6834.3|6831.5|6827.1|6824.3|963
1620314400000|2021-05-06 15:20:00|6830|6827.2|6831.6|6828.8|6837.5|6834.7|6829.3|6826.5|1350
1620314700000|2021-05-06 15:25:00|6832.1|6829.3|6848.8|6846|6850.2|6847.4|6831.8|6829|5147
1620315000000|2021-05-06 15:30:00|6848.5|6845.7|6854.3|6851.5|6855.2|6852.4|6841.2|6838.4|4016
1620315300000|2021-05-06 15:35:00|6853.8|6851|6853.3|6850.5|6853.8|6851|6848.3|6845.5|1278
1620315600000|2021-05-06 15:40:00|6853.2|6850.4|6850|6847.2|6853.3|6850.5|6845.8|6843|2130
1620315900000|2021-05-06 15:45:00|6850.3|6847.5|6852.8|6850|6856.7|6853.9|6843.5|6840.7|777
1620316200000|2021-05-06 15:50:00|6853.3|6850.5|6853.8|6851|6857.3|6854.5|6851.3|6848.5|1572
1620316500000|2021-05-06 15:55:00|6853.4|6850.6|6853.3|6850.5|6856.3|6853.5|6848.9|6846.1|1605
1620316800000|2021-05-06 16:00:00|6853.7|6850.9|6844.9|6842.1|6857.3|6854.5|6843.4|6840.6|1154
1620317100000|2021-05-06 16:05:00|6845.3|6842.5|6843.3|6840.5|6845.4|6842.6|6839.4|6836.6|1347
1620317400000|2021-05-06 16:10:00|6842.9|6840.1|6825.9|6823.1|6844.5|6841.5|6824.6|6821.8|1522
1620317700000|2021-05-06 16:15:00|6823.3|6820.5|6816.6|6813.8|6825.3|6822.5|6813.1|6808.5|1133
1620318000000|2021-05-06 16:20:00|6816.4|6813.6|6822.6|6819.8|6825.3|6822.5|6809.4|6806.6|2922
1620318300000|2021-05-06 16:25:00|6821.4|6818.6|6818.8|6816|6824.3|6821.5|6814.4|6811.6|1348
1620318600000|2021-05-06 16:30:00|6818.9|6816.1|6799.4|6796.6|6819.3|6816.5|6799.4|6796.6|1390
1620318900000|2021-05-06 16:35:00|6800.1|6797.3|6800.8|6798|6802.6|6799.8|6798.1|6795.3|1444
1620319200000|2021-05-06 16:40:00|6800.4|6797.6|6799.1|6796.3|6804.1|6801.3|6796.3|6793.5|2540
1620319500000|2021-05-06 16:45:00|6799.3|6796.5|6799.5|6796.7|6800.5|6797.7|6794.4|6791.6|874
1620319800000|2021-05-06 16:50:00|6799.2|6796.4|6804|6801.2|6804|6801.2|6794.2|6791.4|940
1620320100000|2021-05-06 16:55:00|6803.7|6800.9|6823.2|6820.4|6824.4|6821.6|6803.4|6800.6|2043
1620320400000|2021-05-06 17:00:00|6822.9|6820.1|6820.7|6817.9|6825.2|6822.4|6816.4|6813.6|1315
1620320700000|2021-05-06 17:05:00|6820.9|6818.1|6827.9|6825.1|6828.9|6826.1|6820.4|6817.6|798
1620321000000|2021-05-06 17:10:00|6827.5|6824.7|6832.2|6829.4|6833.4|6830.6|6824.2|6821.4|488
1620321300000|2021-05-06 17:15:00|6832.4|6829.6|6836.9|6834.1|6837.5|6834.7|6829.4|6826.6|1592
1620321600000|2021-05-06 17:20:00|6836.5|6833.7|6834.5|6831.7|6837.5|6834.7|6832.5|6829.7|1063
1620321900000|2021-05-06 17:25:00|6835.4|6832.6|6834.9|6832.1|6837.4|6834.6|6831.2|6828.4|1118
1620322200000|2021-05-06 17:30:00|6835.2|6832.4|6831.9|6829.1|6837.4|6834.6|6830.9|6828.1|707
1620322500000|2021-05-06 17:35:00|6831.5|6828.7|6832.3|6829.5|6839.4|6836.6|6831.4|6828.6|832
1620322800000|2021-05-06 17:40:00|6832.7|6829.9|6824.8|6822|6833.2|6830.4|6824.8|6822|992
1620323100000|2021-05-06 17:45:00|6824.3|6821.5|6810.8|6808|6824.3|6821.5|6809.3|6806.5|1222
1620323400000|2021-05-06 17:50:00|6810.5|6807.7|6813.3|6810.5|6819.2|6816.4|6809.3|6806.5|741
1620323700000|2021-05-06 17:55:00|6813.2|6810.4|6810.2|6807.4|6814.8|6812|6807.2|6804.4|1388
1620324000000|2021-05-06 18:00:00|6809.3|6806.5|6805.8|6803|6809.7|6806.9|6801.5|6798.7|1006
1620324300000|2021-05-06 18:05:00|6806.2|6803.4|6810.2|6807.4|6814.9|6812.1|6801.2|6798.4|1822
1620324600000|2021-05-06 18:10:00|6810.9|6808.1|6804.8|6802|6811.2|6808.4|6798.7|6795.9|1178
1620324900000|2021-05-06 18:15:00|6804.5|6801.7|6807|6804.2|6809.3|6806.5|6796|6793.2|2432
1620325200000|2021-05-06 18:20:00|6806.8|6804|6793.7|6790.9|6807.3|6804.5|6788.7|6785.9|3532
1620325500000|2021-05-06 18:25:00|6793.6|6790.8|6798.7|6795.9|6805.6|6802.8|6791.6|6788.8|10389
1620325800000|2021-05-06 18:30:00|6799.1|6796.3|6801.4|6798.6|6810.8|6808|6796.1|6793.3|2892
1620326100000|2021-05-06 18:35:00|6801.7|6798.9|6798.4|6795.6|6801.7|6798.9|6797.7|6794.9|767
1620326400000|2021-05-06 18:40:00|6798.1|6795.3|6803.7|6800.9|6804.3|6801.5|6796.9|6794.1|319
1620326700000|2021-05-06 18:45:00|6804.3|6801.5|6808.7|6805.9|6810.7|6807.9|6804.3|6801.5|453
1620327000000|2021-05-06 18:50:00|6809.6|6806.8|6813.6|6810.8|6813.8|6811|6807.7|6804.9|512
1620327300000|2021-05-06 18:55:00|6813.7|6810.9|6808.6|6805.8|6815.6|6812.8|6807.7|6804.9|527
1620327600000|2021-05-06 19:00:00|6808.8|6806|6804|6801.2|6809.6|6806.8|6803.3|6800.5|203
1620327900000|2021-05-06 19:05:00|6803.7|6800.9|6802.7|6799.9|6808|6805.2|6801.3|6798.5|220
1620328200000|2021-05-06 19:10:00|6802.3|6799.5|6803.8|6801|6805.8|6803|6801.8|6799|75
1620328500000|2021-05-06 19:15:00|6803.7|6800.9|6804.7|6801.9|6804.7|6801.9|6801.3|6798.5|73
1620328800000|2021-05-06 19:20:00|6804.3|6801.5|6807.7|6804.9|6807.7|6804.9|6802.7|6799.9|88
1620329100000|2021-05-06 19:25:00|6807.3|6804.5|6809.8|6807|6810.7|6807.9|6805.3|6802.5|194
1620329400000|2021-05-06 19:30:00|6809.7|6806.9|6808.3|6805.5|6809.7|6806.9|6807.8|6805|87
1620329700000|2021-05-06 19:35:00|6808.7|6805.9|6806.8|6804|6812.7|6809.9|6806.3|6803.5|237
1620330000000|2021-05-06 19:40:00|6807.5|6804.7|6810.7|6807.9|6810.7|6807.9|6805.3|6802.5|71
1620330300000|2021-05-06 19:45:00|6810.5|6807.7|6809.6|6806.8|6813.2|6810.4|6807.8|6805|291
1620330600000|2021-05-06 19:50:00|6809.3|6806.5|6810.3|6807.5|6811.6|6808.8|6808.8|6806|69
1620330900000|2021-05-06 19:55:00|6810.6|6807.8|6812|6809.2|6813.5|6810.7|6808.8|6806|192
1620331200000|2021-05-06 20:00:00|6812.3|6809.5|6812.3|6809.5|6816.6|6813.8|6811.8|6809|250
1620331500000|2021-05-06 20:05:00|6812.6|6809.8|6813.6|6810.8|6814.6|6811.8|6811.3|6808.5|37
1620331800000|2021-05-06 20:10:00|6814.6|6811.8|6812.6|6809.8|6815.6|6812.8|6812.6|6809.8|79
1620332100000|2021-05-06 20:15:00|6812.9|6810.1|6813.6|6810.8|6814.3|6811.5|6812.9|6810.1|46
1620332400000|2021-05-06 20:20:00|6813.8|6811|6813.6|6810.8|6815.6|6812.8|6813.6|6810.8|61
1620332700000|2021-05-06 20:25:00|6813.5|6810.7|6814.6|6811.8|6816|6813.2|6812.8|6810|91
1620333000000|2021-05-06 20:30:00|6813.8|6811|6820.1|6817.3|6820.6|6817.8|6812.8|6810|141
1620333300000|2021-05-06 20:35:00|6820.5|6817.7|6817.6|6814.8|6820.5|6817.7|6815.7|6812.9|130
1620333600000|2021-05-06 20:40:00|6818|6815.2|6820.6|6817.8|6820.6|6817.8|6818|6815.2|86
1620333900000|2021-05-06 20:45:00|6820.7|6817.9|6816.6|6813.8|6824|6821.2|6815|6812.2|184
1620334200000|2021-05-06 20:50:00|6816.2|6813.4|6817.1|6814.3|6819.6|6816.8|6816|6813.2|55
1620334500000|2021-05-06 20:55:00|6817.4|6814.6|6813.3|6809.3|6819.6|6816.8|6813.3|6806.7|115
1620334800000|2021-05-06 21:00:00|6816.7|6806.7|6819.3|6809.3|6819.7|6809.7|6816.7|6806.7|0
1620335100000|2021-05-06 21:05:00|6818.7|6808.7|6818.5|6808.5|6819.5|6809.5|6818.2|6808.2|0
1620335400000|2021-05-06 21:10:00|6819.5|6809.5|6819|6815|6819.7|6815.5|6817.3|6807.3|3
1620335700000|2021-05-06 21:15:00|6819.2|6815.2|6821.3|6811.3|6821.3|6815.2|6819|6811.3|3
1620336000000|2021-05-06 21:20:00|6820.8|6810.8|6819.3|6809.3|6820.8|6810.8|6819.2|6809.2|0
1620336600000|2021-05-06 21:30:00|6819.7|6809.7|6817.2|6807.2|6819.8|6809.8|6817.2|6807.2|4
1620336900000|2021-05-06 21:35:00|6817.5|6807.5|6819.8|6809.8|6820.2|6810.2|6817.5|6807.5|7
1620337200000|2021-05-06 21:40:00|||||||||3
1620337500000|2021-05-06 21:45:00|||||||||6
1620337800000|2021-05-06 21:50:00|||||||||2
1620338100000|2021-05-06 21:55:00|6820.1|6810.1|6821.6|6811.6|6821.6|6816.2|6819|6810.1|4
1620345600000|2021-05-07 00:00:00|6817.9|6815.1|6812.4|6809.6|6821.2|6818.1|6812.1|6809.3|199
1620345900000|2021-05-07 00:05:00|6812.1|6809.3|6809.9|6807.1|6814.3|6811.5|6809.4|6806.6|123
1620346200000|2021-05-07 00:10:00|6810.1|6807.3|6813.4|6810.6|6813.4|6810.6|6808.8|6806|52
1620346500000|2021-05-07 00:15:00|6813.1|6810.3|6811.9|6809.1|6813.1|6810.3|6808.9|6806.1|37
1620346800000|2021-05-07 00:20:00|6811|6808.2|6810|6807.2|6812.9|6810.1|6810|6807|19
1620347100000|2021-05-07 00:25:00|6810.8|6808|6815.4|6812.6|6815.4|6812.6|6810.8|6808|13
1620347400000|2021-05-07 00:30:00|6814.3|6811.5|6816.4|6813.6|6819.2|6816.4|6813.5|6810.7|77
1620347700000|2021-05-07 00:35:00|6816|6813.2|6814.5|6811.7|6816.4|6813.6|6814.5|6811.7|29
1620348000000|2021-05-07 00:40:00|6813.9|6811.1|6813.9|6811.1|6816|6813.2|6811|6808.1|26
1620348300000|2021-05-07 00:45:00|6814.7|6811.9|6811.1|6807.1|6816.4|6813.6|6808|6805.1|18
1620348600000|2021-05-07 00:50:00|6810|6807.2|6808.9|6806.1|6810.4|6807.6|6808.9|6805.1|15
1620348900000|2021-05-07 00:55:00|6808.4|6805.6|6809|6806.2|6811.1|6808.1|6806|6803.2|16
1620349200000|2021-05-07 01:00:00|6808.7|6805.9|6798.9|6796.1|6812.9|6810.1|6795.9|6793.1|278
1620349500000|2021-05-07 01:05:00|6799.9|6797.1|6796.1|6793.3|6802|6799.2|6795.5|6792.7|57
1620349800000|2021-05-07 01:10:00|6796|6793.2|6796.9|6794.1|6800.9|6798.1|6794|6791.2|144
1620350100000|2021-05-07 01:15:00|6797|6794.2|6798.3|6795.5|6800.4|6797.6|6795|6792.2|84
1620350400000|2021-05-07 01:20:00|6798|6795.2|6792.7|6789.9|6798.8|6796|6790.6|6787.8|93
1620350700000|2021-05-07 01:25:00|6792.8|6790|6790.3|6787.5|6794.3|6791.5|6787.5|6784.7|171
1620351000000|2021-05-07 01:30:00|6790|6787.2|6793.8|6791|6794.7|6791.9|6788.3|6785.5|113
1620351300000|2021-05-07 01:35:00|6793.3|6790.5|6794.8|6792|6798.3|6795.5|6792.3|6789.5|97
1620351600000|2021-05-07 01:40:00|6795.5|6792.7|6801.8|6799|6802.8|6800|6795.5|6792.7|48
1620351900000|2021-05-07 01:45:00|6801.7|6798.9|6803|6800.2|6803.3|6800.5|6799.5|6796.7|54
1620352200000|2021-05-07 01:50:00|6803.3|6800.5|6805.8|6803|6811.8|6809|6803.3|6800.5|118
1620352500000|2021-05-07 01:55:00|6806|6803.2|6808.3|6805.5|6809.3|6806.5|6804|6801.2|69
1620352800000|2021-05-07 02:00:00|6808|6805.2|6806|6803.2|6811.8|6809|6806|6803.2|46
1620353100000|2021-05-07 02:05:00|6805.8|6803|6802.1|6799.3|6806|6803.2|6799.2|6796.4|2623
1620353400000|2021-05-07 02:10:00|6801.9|6799.1|6802.4|6799.6|6803.6|6800.8|6798.1|6795.3|93
1620353700000|2021-05-07 02:15:00|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6799.6|6796.8|51
1620354000000|2021-05-07 02:20:00|6802.1|6799.3|6798.7|6795.9|6805.8|6803|6798.7|6795.9|53
1620354300000|2021-05-07 02:25:00|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6795.2|6792.4|82
1620354600000|2021-05-07 02:30:00|6797.6|6794.8|6798.4|6795.6|6801.6|6798.8|6797.6|6794.8|48
1620354900000|2021-05-07 02:35:00|6798.6|6795.8|6808.1|6805.3|6808.1|6805.3|6795.6|6792.8|60
1620355200000|2021-05-07 02:40:00|6808.4|6805.6|6816.6|6813.8|6817.6|6814.8|6806.1|6803.3|90
1620355500000|2021-05-07 02:45:00|6816.2|6813.4|6817.6|6814.8|6818.6|6815.8|6813.6|6810.8|139
1620355800000|2021-05-07 02:50:00|6817.4|6814.6|6817.6|6814.8|6818.1|6815.3|6814.2|6811.4|28
1620356100000|2021-05-07 02:55:00|6817.2|6814.4|6819.1|6816.3|6821.6|6818.8|6815.1|6812.3|120
1620356400000|2021-05-07 03:00:00|6818.6|6815.8|6822.5|6819.7|6827.5|6824.7|6818.2|6815.4|210
1620356700000|2021-05-07 03:05:00|6822.9|6820.1|6828.2|6825.4|6828.5|6825.7|6822|6819.2|98
1620357000000|2021-05-07 03:10:00|6828.5|6825.7|6829|6826.2|6831.7|6828.4|6824.5|6821.7|329
1620357300000|2021-05-07 03:15:00|6829.4|6826.6|6829.2|6826.4|6831.7|6828.9|6826.2|6823.4|105
1620357600000|2021-05-07 03:20:00|6829.5|6826.7|6832.5|6829.7|6833.5|6830.7|6827.8|6825|148
1620357900000|2021-05-07 03:25:00|6832.7|6829.9|6835|6832.2|6836.4|6833.6|6832.2|6829.4|244
1620358200000|2021-05-07 03:30:00|6834.7|6831.9|6836.5|6833.7|6837.4|6834.6|6834.5|6831.7|105
1620358500000|2021-05-07 03:35:00|6836.4|6833.6|6837.5|6834.7|6838.5|6835.7|6836.4|6833.6|87
1620358800000|2021-05-07 03:40:00|6837.2|6834.4|6836.5|6833.7|6838.5|6835.7|6836.4|6833.6|137
1620359100000|2021-05-07 03:45:00|6837.2|6834.4|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|31
1620359400000|2021-05-07 03:50:00|6837|6834.2|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|23
1620359700000|2021-05-07 03:55:00|6837.1|6834.3|6840.1|6837.3|6840.5|6837.7|6837.1|6834.3|84
1620360000000|2021-05-07 04:00:00|6839.6|6836.8|6841.8|6839|6841.8|6839|6838.5|6835.7|44
1620360300000|2021-05-07 04:05:00|6842.3|6839.5|6844.5|6841.7|6844.5|6841.7|6841.5|6838.7|41
1620360600000|2021-05-07 04:10:00|6844.3|6841.5|6847.8|6845|6850.2|6847.4|6842|6839.2|602
1620360900000|2021-05-07 04:15:00|6847.5|6844.7|6847.5|6844.7|6848.7|6845.9|6845.8|6843|34
1620361200000|2021-05-07 04:20:00|6847.2|6844.4|6845.2|6842.4|6848|6845.2|6845.2|6842.4|93
1620361500000|2021-05-07 04:25:00|6843.8|6841|6843.7|6840.9|6846.5|6843.7|6842.3|6839.5|107
1620361800000|2021-05-07 04:30:00|6844|6841.2|6844.3|6841.5|6847.5|6844.7|6844|6841.2|44
1620362100000|2021-05-07 04:35:00|6844.2|6841.4|6846.2|6843.4|6846.2|6843.4|6843.8|6841|26
1620362400000|2021-05-07 04:40:00|6845.7|6842.9|6844.8|6842|6845.7|6842.9|6843.7|6840.9|16
1620362700000|2021-05-07 04:45:00|6844.7|6841.9|6843.2|6840.4|6845.2|6842.4|6843.2|6840.4|19
1620363000000|2021-05-07 04:50:00|6842.7|6839.9|6845.7|6842.9|6845.7|6842.9|6842.2|6839.4|29
1620363300000|2021-05-07 04:55:00|6846.2|6843.4|6845.7|6842.9|6847.5|6844.7|6843.8|6841|37
1620363600000|2021-05-07 05:00:00|6846|6843.2|6840.3|6837.5|6846.5|6843.7|6840.3|6837.5|31
1620363900000|2021-05-07 05:05:00|6839.9|6837.1|6840.5|6837.7|6843.5|6840.7|6839.1|6836.3|25
1620364200000|2021-05-07 05:10:00|6840.6|6837.8|6840.6|6837.8|6841.6|6838.8|6839.1|6836.3|16
1620364500000|2021-05-07 05:15:00|6841|6838.2|6843.6|6840.8|6844.1|6841.3|6839.1|6836.3|27
1620364800000|2021-05-07 05:20:00|6844.1|6841.3|6842.6|6839.8|6845.5|6842.7|6842.6|6839.8|46
1620365100000|2021-05-07 05:25:00|6843|6840.2|6841.8|6839|6845.5|6842.7|6841.8|6839|117
1620365400000|2021-05-07 05:30:00|6841.6|6838.8|6844|6841.2|6847.1|6844.3|6839.6|6836.8|94
1620365700000|2021-05-07 05:35:00|6844.1|6841.3|6853.8|6851|6855.1|6852.3|6841.8|6839|328
1620366000000|2021-05-07 05:40:00|6854.1|6851.3|6851.6|6848.8|6855|6852.2|6850.6|6847.8|67
1620366300000|2021-05-07 05:45:00|6851.3|6848.5|6844.1|6841.3|6853.6|6850.8|6843.3|6840.5|155
1620366600000|2021-05-07 05:50:00|6845.1|6842.3|6834.6|6831.8|6845.6|6842.8|6831.2|6828.4|283
1620366900000|2021-05-07 05:55:00|6835.1|6832.3|6839.7|6836.9|6841.4|6838.6|6835.1|6832.3|203
1620367200000|2021-05-07 06:00:00|6840.4|6837.6|6833.2|6830.4|6841.1|6838.3|6831.7|6828.9|64
1620367500000|2021-05-07 06:05:00|6833.6|6830.8|6837.7|6834.9|6839.4|6836.6|6833.2|6830.4|49
1620367800000|2021-05-07 06:10:00|6838.2|6835.4|6829|6826.2|6839.4|6836.6|6828.4|6825.6|56
1620368100000|2021-05-07 06:15:00|6828.9|6826.1|6832.4|6829.6|6833.6|6830.8|6826.9|6824.1|73
1620368400000|2021-05-07 06:20:00|6832.2|6829.4|6839.1|6836.3|6839.1|6836.3|6831|6828.2|125
1620368700000|2021-05-07 06:25:00|6839.2|6836.4|6832.7|6829.9|6840.4|6837.6|6831.4|6828.6|50
1620369000000|2021-05-07 06:30:00|6833.1|6830.3|6842.9|6840.1|6844.2|6841.4|6833.1|6830.3|101
1620369300000|2021-05-07 06:35:00|6843.2|6840.4|6837.4|6834.6|6843.7|6840.9|6835.1|6832.3|90
1620369600000|2021-05-07 06:40:00|6837|6834.2|6835.7|6832.9|6839.1|6836.3|6834.4|6831.6|113
1620369900000|2021-05-07 06:45:00|6835.4|6832.6|6839.7|6836.9|6840.4|6837.6|6833.2|6830.4|355
1620370200000|2021-05-07 06:50:00|6839.3|6836.5|6847.3|6844.5|6848.2|6845.4|6837.7|6834.9|378
1620370500000|2021-05-07 06:55:00|6846.8|6844|6849.3|6846.5|6850.3|6847.5|6845|6842.2|253
1620370800000|2021-05-07 07:00:00|6849|6846.2|6833.3|6830.5|6849|6846.2|6832.3|6829.5|412
1620371100000|2021-05-07 07:05:00|6833.7|6830.9|6820.8|6818|6833.7|6830.9|6819.8|6817|470
1620371400000|2021-05-07 07:10:00|6821.2|6818.4|6815.2|6812.4|6821.2|6818.4|6813.3|6810.5|596
1620371700000|2021-05-07 07:15:00|6815.3|6812.5|6815.2|6812.4|6817.5|6814.7|6809.8|6807|747
1620372000000|2021-05-07 07:20:00|6815.3|6812.5|6817.3|6814.5|6819.5|6816.7|6811.3|6808.5|310
1620372300000|2021-05-07 07:25:00|6817|6814.2|6814.3|6811.5|6817.3|6814.5|6811.2|6808.4|169
1620372600000|2021-05-07 07:30:00|6814.5|6811.7|6815.3|6812.5|6815.5|6812.7|6809.3|6806.5|434
1620372900000|2021-05-07 07:35:00|6815|6812.2|6823.2|6820.4|6823.8|6821|6808.3|6805.5|1167
1620373200000|2021-05-07 07:40:00|6822.8|6820|6821.7|6818.9|6825.3|6822.5|6818.3|6815.5|316
1620373500000|2021-05-07 07:45:00|6821.3|6818.5|6811.8|6809|6821.3|6818.5|6809.4|6806.6|585
1620373800000|2021-05-07 07:50:00|6811.9|6809.1|6806.6|6803.8|6814.9|6812|6806.4|6803.6|664
1620374100000|2021-05-07 07:55:00|6806.9|6804.1|6805.1|6802.3|6812.9|6810.1|6803.4|6800.6|631
1620374400000|2021-05-07 08:00:00|6804.9|6802.1|6788.4|6785.6|6806.4|6803.6|6787.3|6784.5|1598
1620374700000|2021-05-07 08:05:00|6788.8|6786|6798.6|6795.8|6798.9|6796.1|6785.4|6782.6|1588
1620375000000|2021-05-07 08:10:00|6798.8|6796|6801.8|6799|6804.6|6801.8|6796.4|6793.6|582
1620375300000|2021-05-07 08:15:00|6801.9|6799.1|6795.8|6793|6803.3|6800.5|6794.3|6791.5|617
1620375600000|2021-05-07 08:20:00|6795.4|6792.6|6791.9|6789.1|6802.8|6800|6790.4|6787.6|971
1620375900000|2021-05-07 08:25:00|6792.3|6789.5|6786.4|6783.6|6794.3|6791.5|6777.4|6774.6|5493
1620376200000|2021-05-07 08:30:00|6785|6782.2|6795.1|6792.3|6801|6798.2|6781.4|6778.6|3654
1620376500000|2021-05-07 08:35:00|6795|6792.2|6792.6|6789.8|6798.1|6795.3|6792.1|6789.3|588
1620376800000|2021-05-07 08:40:00|6792.1|6789.3|6795.1|6792.3|6795.9|6793.1|6791|6788.2|654
1620377100000|2021-05-07 08:45:00|6794.9|6792.1|6795.1|6792.3|6799.1|6796.3|6794.1|6791.3|476
1620377400000|2021-05-07 08:50:00|6795.4|6792.6|6796.1|6793.3|6800.6|6797.8|6794.1|6791.3|817
1620377700000|2021-05-07 08:55:00|6796.6|6793.8|6800.1|6797.3|6801.2|6798.4|6794.1|6791.3|837
1620378000000|2021-05-07 09:00:00|6799.9|6797.1|6797.8|6795|6800.1|6797.3|6795.8|6793|478
1620378300000|2021-05-07 09:05:00|6796.6|6793.8|6796.6|6793.8|6797.4|6794.6|6792.1|6789.3|501
1620378600000|2021-05-07 09:10:00|6796.4|6793.6|6799.6|6796.8|6801.9|6799.1|6796.4|6793.6|210
1620378900000|2021-05-07 09:15:00|6799.1|6796.3|6797.4|6794.6|6800.9|6798.1|6794.4|6791.6|167
1620379200000|2021-05-07 09:20:00|6796.2|6793.4|6789.4|6786.6|6797.4|6794.6|6789.4|6786.6|1425
1620379500000|2021-05-07 09:25:00|6789.7|6786.9|6778.9|6776.1|6792.2|6789.4|6771.9|6769.1|1392
1620379800000|2021-05-07 09:30:00|6778.4|6775.6|6787.2|6784.4|6788.2|6785.4|6777.4|6774.6|802
1620380100000|2021-05-07 09:35:00|6787.4|6784.6|6788.2|6785.4|6789.4|6786.6|6785.9|6783.1|186
1620380400000|2021-05-07 09:40:00|6787.8|6785|6785.2|6782.4|6790.3|6787.5|6784.2|6781.4|329
1620380700000|2021-05-07 09:45:00|6785.3|6782.5|6784.3|6781.5|6787.2|6784.4|6781.5|6778.7|852
1620381000000|2021-05-07 09:50:00|6784|6781.2|6789.8|6787|6790.3|6787.5|6783.3|6780.5|391
1620381300000|2021-05-07 09:55:00|6790.3|6787.5|6788.8|6786|6793.3|6790.5|6786.5|6783.7|564
1620381600000|2021-05-07 10:00:00|6788.5|6785.7|6788.5|6785.7|6789.5|6786.7|6782.5|6779.7|628
1620381900000|2021-05-07 10:05:00|6788.8|6786|6790.5|6787.7|6794.8|6792|6788.3|6785.5|769
1620382200000|2021-05-07 10:10:00|6790.8|6788|6789.1|6786.3|6790.8|6788|6787.5|6784.7|262
1620382500000|2021-05-07 10:15:00|6789|6786.2|6793.3|6790.5|6793.5|6790.7|6785.6|6782.8|387
1620382800000|2021-05-07 10:20:00|6793.5|6790.7|6799.8|6797|6800.3|6797.5|6792|6789.2|412
1620383100000|2021-05-07 10:25:00|6800.3|6797.5|6796|6793.2|6800.3|6797.5|6793.5|6790.7|660
1620383400000|2021-05-07 10:30:00|6796.3|6793.5|6792.8|6790|6796.3|6793.5|6792.3|6789.5|201
1620383700000|2021-05-07 10:35:00|6793.3|6790.5|6799.3|6796.5|6800|6797.2|6793.3|6790.5|205
1620384000000|2021-05-07 10:40:00|6799.8|6797|6808.1|6805.3|6810.1|6807.3|6795.3|6792.5|744
1620384300000|2021-05-07 10:45:00|6807.8|6805|6813.6|6810.8|6816|6813.2|6807.3|6804.5|873
1620384600000|2021-05-07 10:50:00|6814|6811.2|6814|6811.2|6815.6|6812.8|6813.1|6810.3|287
1620384900000|2021-05-07 10:55:00|6814.3|6811.5|6807.1|6804.3|6816|6813.2|6804.3|6801.5|410
1620385200000|2021-05-07 11:00:00|6806.6|6803.8|6800.3|6797.5|6808.8|6806|6799.6|6796.8|873
1620385500000|2021-05-07 11:05:00|6801.4|6798.6|6803.1|6800.3|6806|6803.2|6800.4|6797.6|420
1620385800000|2021-05-07 11:10:00|6803.3|6800.5|6812|6809.2|6814|6811.2|6802.6|6799.8|505
1620386100000|2021-05-07 11:15:00|6811.5|6808.7|6811|6808.2|6812.5|6809.7|6809|6806.2|119
1620386400000|2021-05-07 11:20:00|6810.6|6807.8|6810|6807.2|6811.5|6808.7|6809.1|6806.3|120
1620386700000|2021-05-07 11:25:00|6810.3|6807.5|6806.6|6803.8|6811.1|6808.3|6806.3|6803.5|156
1620387000000|2021-05-07 11:30:00|6806.3|6803.5|6805.2|6802.4|6811.1|6808.3|6805.2|6802.4|304
1620387300000|2021-05-07 11:35:00|6805.7|6802.9|6789.2|6786.4|6806.2|6803.4|6789.2|6786.4|558
1620387600000|2021-05-07 11:40:00|6788.2|6785.4|6791.2|6788.4|6792.7|6789.9|6787.2|6784.4|493
1620387900000|2021-05-07 11:45:00|6792.1|6789.3|6792.1|6789.3|6792.2|6789.4|6786.6|6783.8|557
1620388200000|2021-05-07 11:50:00|6792.2|6789.4|6784.1|6781.3|6792.6|6789.8|6783.2|6780.4|200
1620388500000|2021-05-07 11:55:00|6783.7|6780.9|6784.9|6782.1|6787.2|6784.4|6782.2|6779.4|280
1620388800000|2021-05-07 12:00:00|6784.5|6781.7|6787.6|6784.8|6787.6|6784.8|6777.4|6774.6|498
1620389100000|2021-05-07 12:05:00|6787.7|6784.9|6786.1|6783.3|6789.2|6786.4|6783.2|6780.4|216
1620389400000|2021-05-07 12:10:00|6785.4|6782.6|6766.4|6763.6|6785.7|6782.9|6760.4|6757.6|1947
1620389700000|2021-05-07 12:15:00|6766.7|6763.9|6760.4|6757.6|6767.2|6764.4|6756.2|6753.4|1178
1620390000000|2021-05-07 12:20:00|6760.2|6757.4|6765.4|6762.6|6768.4|6765.6|6756.4|6753.6|649
1620390300000|2021-05-07 12:25:00|6765.5|6762.7|6774.7|6771.9|6778.7|6775.9|6765|6762.2|1355
1620390600000|2021-05-07 12:30:00|6774.4|6771.6|6768.9|6766.1|6779.7|6776.9|6762.5|6759.7|2497
1620390900000|2021-05-07 12:35:00|6768.7|6765.9|6767.8|6765|6780.7|6777.9|6764.9|6762.1|1160
1620391200000|2021-05-07 12:40:00|6767.3|6764.5|6746.8|6744|6771.7|6768.9|6741.3|6738.5|2404
1620391500000|2021-05-07 12:45:00|6746.5|6743.7|6751.2|6748.4|6753.2|6750.4|6730.3|6727.5|2857
1620391800000|2021-05-07 12:50:00|6751.5|6748.7|6758|6755.2|6761.7|6758.9|6751.5|6748.7|1265
1620392100000|2021-05-07 12:55:00|6757.8|6755|6755.8|6753|6764.3|6761.5|6749.3|6746.5|710
1620392400000|2021-05-07 13:00:00|6756|6753.2|6765.3|6762.5|6781.7|6778.9|6751.3|6748.5|1808
1620392700000|2021-05-07 13:05:00|6765.7|6762.9|6731.5|6728.7|6769.9|6767.1|6731.5|6728.7|1928
1620393000000|2021-05-07 13:10:00|6731.6|6728.8|6755.8|6753|6756.5|6753.7|6730.5|6727.7|2847
1620393300000|2021-05-07 13:15:00|6755.5|6752.7|6775.3|6772.5|6778.1|6775.3|6753|6750.2|2631
1620393600000|2021-05-07 13:20:00|6774.6|6771.8|6756|6753.2|6777.6|6774.8|6753.3|6750.5|1395
1620393900000|2021-05-07 13:25:00|6755.6|6752.8|6757.6|6754.8|6763|6760.2|6748.6|6745.8|1530
1620394200000|2021-05-07 13:30:00|6757.5|6754.7|6749.6|6746.8|6758.5|6755.7|6738.6|6735.8|1320
1620394500000|2021-05-07 13:35:00|6750|6747.2|6775.6|6772.8|6779.1|6776.3|6749.6|6746.8|1455
1620394800000|2021-05-07 13:40:00|6776.1|6773.3|6797.6|6794.8|6800.6|6797.8|6776.1|6773.3|3195
1620395100000|2021-05-07 13:45:00|6797.8|6795|6827.4|6824.6|6828.8|6826|6793.6|6790.8|3555
1620395400000|2021-05-07 13:50:00|6827.7|6824.9|6826.3|6823.5|6831.4|6828.6|6810.9|6808.1|2675
1620395700000|2021-05-07 13:55:00|6826.1|6823.3|6823.1|6820.3|6828.3|6825.5|6816.8|6814|1744
1620396000000|2021-05-07 14:00:00|6822.4|6819.6|6827.4|6824.6|6842.3|6839.5|6820.4|6817.6|1711
1620396300000|2021-05-07 14:05:00|6827.3|6824.5|6826.1|6823.3|6832.8|6830|6816.8|6814|859
1620396600000|2021-05-07 14:10:00|6825.4|6822.6|6818.9|6816.1|6825.8|6823|6808.4|6805.6|2656
1620396900000|2021-05-07 14:15:00|6818.5|6815.7|6805.3|6802.5|6821.9|6819.1|6799.6|6796.8|1753
1620397200000|2021-05-07 14:20:00|6805.4|6802.6|6777.4|6774.6|6808.6|6805.8|6773.9|6771.1|3038
1620397500000|2021-05-07 14:25:00|6777.9|6775.1|6768.9|6766.1|6786.4|6783.6|6765.9|6763.1|1444
1620397800000|2021-05-07 14:30:00|6769.3|6766.5|6776.9|6774.1|6780.4|6777.6|6764.3|6761.5|1007
1620398100000|2021-05-07 14:35:00|6777.1|6774.3|6767.9|6765.1|6777.1|6774.3|6764.6|6761.8|661
1620398400000|2021-05-07 14:40:00|6767.6|6764.8|6783.2|6780.4|6785.2|6782.4|6766.2|6763.4|1494
1620398700000|2021-05-07 14:45:00|6783.6|6780.8|6777.9|6775.1|6787.6|6784.8|6771.2|6768.4|552
1620399000000|2021-05-07 14:50:00|6778.4|6775.6|6802.4|6799.6|6805.4|6802.6|6775.9|6773.1|1427
1620399300000|2021-05-07 14:55:00|6802.2|6799.4|6799.7|6796.9|6807.2|6804.4|6794.2|6791.4|1194
1620399600000|2021-05-07 15:00:00|6799.4|6796.6|6790.9|6788.1|6800.4|6797.6|6785.6|6782.8|1033
1620399900000|2021-05-07 15:05:00|6791.2|6788.4|6790.5|6787.7|6796.1|6793.3|6786.2|6783.4|1085
1620400200000|2021-05-07 15:10:00|6790.2|6787.4|6794.6|6791.8|6799.9|6797.1|6788.4|6785.6|727
1620400500000|2021-05-07 15:15:00|6794.2|6791.4|6800.2|6797.4|6807.2|6804.4|6786|6783.2|1352
1620400800000|2021-05-07 15:20:00|6800.9|6798.1|6810.2|6807.4|6811|6808.2|6795.7|6792.9|2055
1620401100000|2021-05-07 15:25:00|6810.4|6807.6|6814.2|6811.4|6819|6816.2|6806.5|6803.7|4685
1620401400000|2021-05-07 15:30:00|6814.5|6811.7|6822.2|6819.4|6826.7|6823.9|6812.7|6809.9|3385
1620401700000|2021-05-07 15:35:00|6821.9|6819.1|6821.2|6818.4|6824.9|6822.1|6814|6811.2|1104
1620402000000|2021-05-07 15:40:00|6821.3|6818.5|6818.5|6815.7|6826.2|6823.4|6816.5|6813.7|1353
1620402300000|2021-05-07 15:45:00|6818.8|6816|6820.3|6817.5|6821.8|6819|6806.5|6803.7|1130
1620402600000|2021-05-07 15:50:00|6820.7|6817.9|6830.1|6827.3|6832.3|6829.5|6817.8|6815|2065
1620402900000|2021-05-07 15:55:00|6829.6|6826.8|6834|6831.2|6835.5|6832.7|6824.5|6821.7|1304
1620403200000|2021-05-07 16:00:00|6833.8|6831|6836.5|6833.7|6840.5|6837.7|6826|6823.2|1498
1620403500000|2021-05-07 16:05:00|6836.8|6834|6833.3|6830.5|6837.5|6834.7|6831.8|6829|3049
1620403800000|2021-05-07 16:10:00|6832.9|6830.1|6824.8|6822|6835.6|6832.8|6822.6|6819.8|1151
1620404100000|2021-05-07 16:15:00|6824.9|6822.1|6825.9|6823.1|6833.6|6830.8|6824.9|6822.1|1815
1620404400000|2021-05-07 16:20:00|6826.4|6823.6|6820.1|6817.3|6829.3|6826.5|6818.7|6815.9|2129
1620404700000|2021-05-07 16:25:00|6820.2|6817.4|6830.1|6827.3|6833.9|6831.1|6820.2|6817.4|1085
1620405000000|2021-05-07 16:30:00|6830.3|6827.5|6825.2|6822.4|6833.9|6831.1|6824.2|6821.4|1089
1620405300000|2021-05-07 16:35:00|6825.1|6822.3|6817.2|6814.4|6828.2|6825.4|6814.1|6811.3|2737
1620405600000|2021-05-07 16:40:00|6817.7|6814.9|6826.9|6824.1|6830.2|6827.4|6814.7|6811.9|4678
1620405900000|2021-05-07 16:45:00|6826.7|6823.9|6835.4|6832.6|6835.9|6833.1|6822.7|6819.9|892
1620406200000|2021-05-07 16:50:00|6835.7|6832.9|6833.4|6830.6|6838.5|6835.7|6831.4|6828.6|856
1620406500000|2021-05-07 16:55:00|6833.5|6830.7|6826.5|6823.7|6835.2|6832.4|6825.2|6822.4|395
1620406800000|2021-05-07 17:00:00|6827.2|6824.4|6830.7|6827.9|6832.4|6829.6|6822.9|6820.1|654
1620407100000|2021-05-07 17:05:00|6831.2|6828.4|6820.7|6817.9|6834.7|6831.9|6820.4|6817.6|487
1620407400000|2021-05-07 17:10:00|6820.5|6817.7|6819|6816.2|6826.4|6823.6|6818|6815.2|676
1620407700000|2021-05-07 17:15:00|6819.4|6816.6|6824.4|6821.6|6824.4|6821.6|6814.5|6811.7|432
1620408000000|2021-05-07 17:20:00|6823.5|6820.7|6812.4|6809.6|6823.5|6820.7|6811.2|6808.4|420
1620408300000|2021-05-07 17:25:00|6812.5|6809.7|6821.4|6818.6|6823.7|6820.9|6811.4|6808.6|743
1620408600000|2021-05-07 17:30:00|6821.5|6818.7|6822|6819.2|6824.4|6821.6|6818.3|6815.5|2030
1620408900000|2021-05-07 17:35:00|6822.5|6819.7|6826.5|6823.7|6827.5|6824.7|6820.5|6817.7|596
1620409200000|2021-05-07 17:40:00|6827.2|6824.4|6828.5|6825.7|6828.5|6825.7|6823.8|6821|1276
1620409500000|2021-05-07 17:45:00|6828.2|6825.4|6826.3|6823.5|6828.3|6825.5|6825|6822.2|490
1620409800000|2021-05-07 17:50:00|6826.5|6823.7|6825.5|6822.7|6828.3|6825.5|6823.3|6820.5|640
1620410100000|2021-05-07 17:55:00|6825.6|6822.8|6822.5|6819.7|6828.5|6825.7|6821|6818.2|513
1620410400000|2021-05-07 18:00:00|6824.5|6821.7|6816.3|6813.5|6825.3|6822.5|6814.5|6811.7|1495
1620410700000|2021-05-07 18:05:00|6817|6814.2|6822.3|6819.5|6823.3|6820.5|6807.8|6805|7673
1620411000000|2021-05-07 18:10:00|6822|6819.2|6814.8|6812|6825.3|6822.5|6811.6|6808.8|2105
1620411300000|2021-05-07 18:15:00|6814.6|6811.8|6811.8|6809|6818.3|6815.5|6809.3|6806.5|1761
1620411600000|2021-05-07 18:20:00|6812.1|6809.3|6817.9|6815.1|6821.1|6818.3|6812.1|6809.3|3588
1620411900000|2021-05-07 18:25:00|6817.6|6814.8|6823.2|6820.4|6825.4|6822.6|6812.1|6809.3|21061
1620412200000|2021-05-07 18:30:00|6822.2|6819.4|6818.8|6816|6823.2|6820.4|6813.1|6810.3|3238
1620412500000|2021-05-07 18:35:00|6818.1|6815.3|6810.9|6808.1|6818.1|6815.3|6807.6|6804.8|1232
1620412800000|2021-05-07 18:40:00|6810.6|6807.8|6809.9|6807.1|6814.9|6812.1|6809.9|6807.1|898
1620413100000|2021-05-07 18:45:00|6810.8|6808|6806.9|6804.1|6811.3|6808.5|6804.9|6802.1|289
1620413400000|2021-05-07 18:50:00|6807.8|6805|6811.6|6808.8|6813.4|6810.6|6806.9|6804.1|701
1620413700000|2021-05-07 18:55:00|6811.9|6809.1|6811.6|6808.8|6812.9|6810.1|6809.6|6806.8|825
1620414000000|2021-05-07 19:00:00|6811.1|6808.3|6810.9|6808.1|6812.9|6810.1|6808.6|6805.8|326
1620414300000|2021-05-07 19:05:00|6811.1|6808.3|6807.4|6804.6|6813.1|6810.3|6806.9|6804.1|1719
1620414600000|2021-05-07 19:10:00|6806.9|6804.1|6809.2|6806.4|6809.4|6806.6|6806.1|6803.3|351
1620414900000|2021-05-07 19:15:00|6808.9|6806.1|6806.2|6803.4|6810.2|6807.4|6806.2|6803.4|187
1620415200000|2021-05-07 19:20:00|6807.2|6804.4|6809.9|6807.1|6812.7|6809.9|6807.2|6804.4|223
1620415500000|2021-05-07 19:25:00|6810.2|6807.4|6813.6|6810.8|6815.2|6812.4|6809.4|6806.6|278
1620415800000|2021-05-07 19:30:00|6813.9|6811.1|6809.4|6806.6|6815.7|6812.9|6809.4|6806.6|304
1620416100000|2021-05-07 19:35:00|6809.7|6806.9|6804.9|6802.1|6810.4|6807.6|6804.9|6802.1|187
1620416400000|2021-05-07 19:40:00|6804.5|6801.7|6796.2|6793.4|6806.2|6803.4|6793.2|6790.4|1084
1620416700000|2021-05-07 19:45:00|6795.9|6793.1|6804.2|6801.4|6804.2|6801.4|6795.9|6793.1|87
1620417000000|2021-05-07 19:50:00|6803.9|6801.1|6808.9|6806.1|6809.2|6806.4|6801.4|6798.6|165
1620417300000|2021-05-07 19:55:00|6809.2|6806.4|6810.2|6807.4|6811.2|6808.4|6809.2|6806.4|139
1620417600000|2021-05-07 20:00:00|6810.3|6807.5|6809.8|6807|6812.2|6809.4|6809.3|6806.5|65
1620417900000|2021-05-07 20:05:00|6810|6807.2|6808.3|6805.5|6810.3|6807.5|6807.8|6805|55
1620418200000|2021-05-07 20:10:00|6808.5|6805.7|6810.2|6807.4|6812.5|6809.7|6808.3|6805.5|176
1620418500000|2021-05-07 20:15:00|6809.7|6806.9|6817.5|6814.7|6817.5|6814.7|6809.2|6806.4|250
1620418800000|2021-05-07 20:20:00|6817.7|6814.9|6818.2|6815.4|6818.5|6815.7|6816|6813.2|129
1620419100000|2021-05-07 20:25:00|6818.5|6815.7|6815.2|6812.4|6818.5|6815.7|6814.7|6811.9|220
1620419400000|2021-05-07 20:30:00|6815.5|6812.7|6814.7|6811.9|6815.7|6812.9|6812.2|6809.4|181
1620419700000|2021-05-07 20:35:00|6815.2|6812.4|6810.8|6808|6815.5|6812.7|6808.2|6805.4|172
1620420000000|2021-05-07 20:40:00|6811|6808.2|6816.7|6813.9|6816.8|6813.9|6810.2|6807.4|214
1620420300000|2021-05-07 20:45:00|6816.5|6813.7|6817.5|6814.7|6818.2|6815.4|6814.3|6811.5|224
1620420600000|2021-05-07 20:50:00|6817.3|6814.5|6816.7|6813.9|6818.2|6815.4|6814|6810.6|138
1620420900000|2021-05-07 20:55:00|6818.3|6808.3|6815.4|6811.4|6820.3|6815.4|6814.2|6807.1|322
1620597600000|2021-05-09 22:00:00|6864.4|6854.4|6868.8|6858.8|6881.9|6871.9|6849.1|6841.9|1416
1620597900000|2021-05-09 22:05:00|6868|6858|6876.1|6866.1|6883.7|6877.4|6862.4|6855.5|737
1620598200000|2021-05-09 22:10:00|6875.8|6865.8|6876.8|6866.8|6879.5|6872.3|6869.2|6862|342
1620598500000|2021-05-09 22:15:00|6876.5|6866.5|6880.1|6876.1|6882|6877.2|6872.2|6866|725
1620598800000|2021-05-09 22:20:00|6879.2|6876.4|6884.5|6881.7|6885.7|6882.6|6876.2|6869|389
1620599100000|2021-05-09 22:25:00|6884.9|6882.1|6877.2|6874.4|6888|6882.1|6874.4|6868.9|274
1620599400000|2021-05-09 22:30:00|6877.5|6874.7|6871.5|6867.5|6881.2|6875.6|6870.2|6862|386
1620599700000|2021-05-09 22:35:00|6874.8|6864.8|6869.1|6865.1|6875|6868.3|6864.5|6857.8|62
1620600000000|2021-05-09 22:40:00|6868.2|6865.4|6870.3|6866.3|6872.6|6866.4|6867.4|6858|26
1620600300000|2021-05-09 22:45:00|6869.2|6866.4|6869.1|6865.1|6872.1|6866.4|6861.4|6858.4|142
1620600600000|2021-05-09 22:50:00|6869.3|6865.3|6868.3|6864.3|6871.8|6866|6866|6859.8|43
1620600900000|2021-05-09 22:55:00|6867.2|6864.4|6869|6866.2|6874.6|6869.2|6867.2|6861.6|47
1620601200000|2021-05-09 23:00:00|6869.3|6865.3|6861.4|6858.6|6869.3|6865.4|6861.4|6856|54
1620601500000|2021-05-09 23:05:00|6862.3|6858.3|6876.5|6873.7|6880|6874.4|6862.3|6856|107
1620601800000|2021-05-09 23:10:00|6876.7|6873.9|6888.8|6878.8|6891|6884.6|6875|6872.2|318
1620602100000|2021-05-09 23:15:00|6886.3|6882.3|6882.3|6878.3|6887.8|6883.6|6878.7|6873|15
1620602400000|2021-05-09 23:20:00|6882.2|6879.4|6877.4|6874.6|6883.5|6880.4|6877.2|6874.4|15
1620602700000|2021-05-09 23:25:00|6881.6|6871.6|6879.3|6875.3|6881.6|6875.3|6876.4|6871.6|19
1620603000000|2021-05-09 23:30:00|6878.2|6875.4|6875.2|6872.4|6878.5|6875.4|6873.2|6869.5|10
1620603300000|2021-05-09 23:35:00|6875.7|6872.9|6876|6873.2|6877.8|6875|6873.9|6871.1|198
1620603600000|2021-05-09 23:40:00|6876.3|6873.5|6879.8|6877|6879.8|6877|6876|6873.2|14
1620603900000|2021-05-09 23:45:00|6879.5|6875.5|6878.8|6876|6880.1|6877|6877.8|6874.1|30
1620604200000|2021-05-09 23:50:00|6879.3|6876.5|6885.8|6883|6887.1|6884.3|6878|6875.2|222
1620604500000|2021-05-09 23:55:00|6886.1|6882.1|6881.1|6877.1|6889.1|6886.3|6880.8|6877.1|86
1620604800000|2021-05-10 00:00:00|6879.8|6877|6883.8|6881|6884.8|6882|6878.8|6876|50
1620605100000|2021-05-10 00:05:00|6883.5|6880.7|6888.3|6885.5|6889.1|6886.3|6883.3|6880.5|208
1620605400000|2021-05-10 00:10:00|6889.1|6886.3|6899.3|6896.5|6899.3|6896.5|6887.3|6884.5|125
1620605700000|2021-05-10 00:15:00|6899|6896.2|6902.8|6900|6903.3|6900.5|6896|6893.2|212
1620606000000|2021-05-10 00:20:00|6903.1|6900.3|6894|6891.2|6904.3|6901.5|6893.5|6890.7|135
1620606300000|2021-05-10 00:25:00|6893.5|6890.7|6894.7|6891.9|6895.8|6893|6890.8|6888|38
1620606600000|2021-05-10 00:30:00|6895.2|6892.4|6892.2|6889.4|6895.7|6892.9|6890.7|6887.9|8
1620606900000|2021-05-10 00:35:00|6892.5|6889.7|6893.7|6890.9|6897.5|6894.7|6891.2|6888.4|78
1620607200000|2021-05-10 00:40:00|6894.1|6891.3|6897.2|6894.4|6897.7|6894.9|6894.1|6891.3|34
1620607500000|2021-05-10 00:45:00|6897.4|6894.6|6902.7|6899.9|6903|6900.2|6897.4|6894.6|182
1620607800000|2021-05-10 00:50:00|6902.4|6899.6|6898.7|6895.9|6903|6899.9|6894.7|6891.9|67
1620608100000|2021-05-10 00:55:00|6898.2|6895.4|6892.1|6889.3|6899.7|6896.9|6891.1|6888.3|495
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6902.9|6900.1|6902.9|6900.1|6886.3|6883.4|331
1620608700000|2021-05-10 01:05:00|6903.4|6900.6|6900.9|6898.1|6909.2|6906.4|6900.1|6897.3|425
1620609000000|2021-05-10 01:10:00|6901.1|6898.3|6906.1|6903.3|6907.7|6904.3|6897.1|6894.3|306
1620609300000|2021-05-10 01:15:00|6906.2|6902.2|6906.1|6903.3|6908.6|6905.8|6896.6|6893.8|186
1620609600000|2021-05-10 01:20:00|6906.7|6903.9|6903.7|6900.9|6909.1|6906.3|6899.7|6896.9|145
1620609900000|2021-05-10 01:25:00|6904|6901.2|6904.2|6901.4|6905.1|6902.3|6901.9|6899.1|80
1620610200000|2021-05-10 01:30:00|6903.6|6900.8|6895.3|6892.5|6903.6|6900.8|6890.6|6887.8|123
1620610500000|2021-05-10 01:35:00|6895.1|6892.3|6894.9|6892.1|6896.1|6893.3|6890.9|6888.1|70
1620610800000|2021-05-10 01:40:00|6895.1|6892.3|6904.3|6901.5|6904.8|6902|6893.8|6891|759
1620611100000|2021-05-10 01:45:00|6903.8|6901|6904.1|6901.3|6905.6|6902.8|6902.5|6899.7|342
1620611400000|2021-05-10 01:50:00|6903.8|6901|6896.6|6893.8|6903.9|6901.1|6891.3|6888.5|167
1620611700000|2021-05-10 01:55:00|6896.4|6893.6|6893.1|6890.3|6899.8|6897|6893.1|6890.3|238
1620612000000|2021-05-10 02:00:00|6892.8|6890|6892.6|6889.8|6894.6|6891.8|6890.6|6887.8|64
1620612300000|2021-05-10 02:05:00|6892.4|6889.6|6893.6|6890.8|6894.1|6891.3|6889.6|6886.8|58
1620612600000|2021-05-10 02:10:00|6893.1|6890.3|6884.3|6881.5|6894.1|6891.3|6883.6|6880.4|112
1620612900000|2021-05-10 02:15:00|6884.6|6881.8|6880.9|6878.1|6884.6|6881.8|6877.6|6874.8|125
1620613200000|2021-05-10 02:20:00|6881.1|6878.3|6871.1|6868.3|6881.6|6878.8|6869.6|6866.8|111
1620613500000|2021-05-10 02:25:00|6871.3|6868.5|6867.8|6865|6873.3|6870.5|6867.6|6864.8|67
1620613800000|2021-05-10 02:30:00|6867.6|6864.8|6876.1|6873.3|6879.1|6876.3|6864.3|6861.5|147
1620614100000|2021-05-10 02:35:00|6876.4|6873.6|6870.8|6868|6882.3|6879.5|6870.8|6868|146
1620614400000|2021-05-10 02:40:00|6870.1|6867.3|6862|6859.2|6870.1|6867.3|6861.6|6858.8|475
1620614700000|2021-05-10 02:45:00|6861.7|6858.9|6856|6853.2|6862.5|6859.7|6852.5|6849.7|270
1620615000000|2021-05-10 02:50:00|6855.2|6852.4|6860.2|6857.4|6860.2|6857.4|6850.7|6847.9|256
1620615300000|2021-05-10 02:55:00|6859.7|6856.9|6849.4|6846.6|6860.2|6857.4|6848.9|6846.1|140
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6841.2|6838.4|6849.4|6846.6|6836.2|6833.4|369
1620615900000|2021-05-10 03:05:00|6841.4|6838.6|6841.2|6838.4|6842.9|6840.1|6834|6831.2|173
1620616200000|2021-05-10 03:10:00|6840.6|6837.8|6839.4|6836.6|6843|6840.2|6837.6|6834.8|273
1620616500000|2021-05-10 03:15:00|6839.7|6835.7|6840.8|6838|6846|6843.2|6837.9|6835.1|207
1620616800000|2021-05-10 03:20:00|6841|6838.2|6847|6844.2|6849.9|6847|6838.2|6835.1|192
1620617100000|2021-05-10 03:25:00|6846.5|6843.7|6846.8|6844|6847|6844.2|6844.2|6841.4|64
1620617400000|2021-05-10 03:30:00|6847|6844.2|6846|6843.2|6847.5|6844.7|6844.2|6841.4|49
1620617700000|2021-05-10 03:35:00|6845.5|6842.7|6846.3|6843.5|6847.5|6844.7|6845|6842.2|16
1620618000000|2021-05-10 03:40:00|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6843.7|6840.9|42
1620618300000|2021-05-10 03:45:00|6844.8|6842|6846.5|6843.7|6846.8|6844|6843.7|6840.9|8
1620618600000|2021-05-10 03:50:00|6846.8|6844|6848.8|6846|6849|6846.2|6846.5|6843.7|17
1620618900000|2021-05-10 03:55:00|6849|6846.2|6848.5|6845.7|6850.1|6847.3|6848.5|6845.7|40
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6852|6849.2|6852.5|6849.7|6847.7|6844.9|135
1620619500000|2021-05-10 04:05:00|6851.5|6848.7|6852.5|6849.7|6857|6854.2|6850.7|6847.9|128
1620619800000|2021-05-10 04:10:00|6852.8|6850|6854.5|6851.7|6854.5|6851.7|6852|6849.2|48
1620620100000|2021-05-10 04:15:00|6854.8|6852|6855.5|6852.7|6857.5|6854.7|6854.5|6851.7|21
1620620400000|2021-05-10 04:20:00|6855|6852.2|6856.9|6854.1|6857.7|6854.9|6854.2|6851.4|153
1620620700000|2021-05-10 04:25:00|6856.2|6853.4|6856.9|6854.1|6858.9|6856.1|6855.2|6852.4|16
1620621000000|2021-05-10 04:30:00|6857.3|6854.5|6854.4|6851.6|6857.9|6855.1|6853.6|6850.8|237
1620621300000|2021-05-10 04:35:00|6854.9|6852.1|6854.9|6852.1|6857.2|6854.4|6854.9|6852.1|11
1620621600000|2021-05-10 04:40:00|6855.2|6852.4|6860.7|6857.9|6861.2|6858.4|6854.9|6852.1|82
1620621900000|2021-05-10 04:45:00|6860.5|6857.7|6858.2|6855.4|6860.5|6857.7|6858.2|6855.4|42
1620622200000|2021-05-10 04:50:00|6857.9|6855.1|6859.2|6856.4|6859.2|6856.4|6857.9|6855.1|75
1620622500000|2021-05-10 04:55:00|6858.7|6855.9|6859.9|6857.1|6861.7|6858.9|6857.9|6855.1|64
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6855.4|6852.6|6860.4|6857.6|6854.4|6851.6|84
1620623100000|2021-05-10 05:05:00|6856|6853.2|6855.1|6852.3|6857.4|6854.6|6853.6|6850.8|50
1620623400000|2021-05-10 05:10:00|6855.4|6852.6|6854.6|6851.8|6855.6|6852.8|6853|6850.2|21
1620623700000|2021-05-10 05:15:00|6854.8|6852|6855.1|6852.3|6856.3|6853.5|6853.8|6851|86
1620624000000|2021-05-10 05:20:00|6855.3|6852.5|6855.5|6852.7|6857.8|6855|6853|6850.2|55
1620624300000|2021-05-10 05:25:00|6855.3|6852.5|6856.3|6853.5|6857.1|6854.3|6853|6850.2|77
1620624600000|2021-05-10 05:30:00|6856.1|6853.3|6858.3|6855.5|6858.3|6855.5|6845|6842.2|445
1620624900000|2021-05-10 05:35:00|6858.5|6855.7|6860.1|6857.3|6865.3|6862.5|6856.8|6854|280
1620625200000|2021-05-10 05:40:00|6861.3|6858.5|6860.8|6858|6862.9|6860.1|6855.8|6853|115
1620625500000|2021-05-10 05:45:00|6860.6|6857.8|6865|6862.2|6866.8|6864|6860.6|6857.8|134
1620625800000|2021-05-10 05:50:00|6865.3|6862.5|6860.8|6858|6866.1|6863.3|6860.8|6858|105
1620626100000|2021-05-10 05:55:00|6860.5|6857.7|6861.8|6859|6861.8|6859|6858.8|6856|24
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6866.4|6863.6|6874.5|6871.7|6862.2|6859.4|367
1620626700000|2021-05-10 06:05:00|6866.8|6864|6874.8|6872|6874.8|6872|6865.8|6863|132
1620627000000|2021-05-10 06:10:00|6874.5|6871.7|6869.8|6867|6874.8|6872|6868.3|6865.5|131
1620627300000|2021-05-10 06:15:00|6869.3|6866.5|6874.5|6871.7|6875.6|6872.8|6868.8|6866|263
1620627600000|2021-05-10 06:20:00|6874.1|6871.3|6882.6|6879.8|6882.6|6879.8|6872.3|6869.5|734
1620627900000|2021-05-10 06:25:00|6882.4|6879.6|6891.1|6888.3|6892|6889.2|6880.4|6877.6|633
1620628200000|2021-05-10 06:30:00|6891.3|6888.5|6882.5|6879.7|6891.5|6888.7|6878.8|6876|346
1620628500000|2021-05-10 06:35:00|6881.8|6879|6877.8|6875|6881.8|6879|6873.6|6870.8|495
1620628800000|2021-05-10 06:40:00|6877.5|6874.7|6875.8|6873|6878.1|6875.3|6868.8|6866|393
1620629100000|2021-05-10 06:45:00|6875.5|6872.7|6879.5|6876.7|6880|6877.2|6873.5|6870.7|172
1620629400000|2021-05-10 06:50:00|6879.8|6877|6890.9|6888.1|6892.1|6889.3|6879.8|6877|824
1620629700000|2021-05-10 06:55:00|6891.1|6888.3|6891.1|6888.3|6894.4|6891.6|6886.4|6883.6|551
1620630000000|2021-05-10 07:00:00|6890.8|6888|6875.8|6873|6891.6|6888.8|6875.3|6872.5|703
1620630300000|2021-05-10 07:05:00|6875.6|6872.8|6868.3|6865.5|6879.3|6876.5|6864.5|6861.7|597
1620630600000|2021-05-10 07:10:00|6868.1|6865.3|6860.8|6858|6871.1|6868.3|6858.8|6856|677
1620630900000|2021-05-10 07:15:00|6860|6857.2|6859|6856.2|6861.8|6859|6852.8|6850|1854
1620631200000|2021-05-10 07:20:00|6858.8|6856|6861.5|6858.7|6863.5|6860.7|6853|6850.2|368
1620631500000|2021-05-10 07:25:00|6861|6858.2|6856.7|6853.9|6865|6862.2|6854.4|6851.6|1288
1620631800000|2021-05-10 07:30:00|6856.2|6853.4|6868.8|6866|6869.5|6866.7|6853|6850.2|1074
1620632100000|2021-05-10 07:35:00|6869|6866.2|6875.7|6872.9|6876|6873.2|6868.5|6865.7|339
1620632400000|2021-05-10 07:40:00|6875.4|6872.6|6868.7|6865.9|6875.7|6872.9|6864.9|6862.1|543
1620632700000|2021-05-10 07:45:00|6868.4|6865.6|6863.7|6860.9|6868.4|6865.6|6858.7|6855.9|213
1620633000000|2021-05-10 07:50:00|6863.5|6860.7|6864.2|6861.4|6867.7|6864.9|6861.4|6858.6|242
1620633300000|2021-05-10 07:55:00|6863.9|6861.1|6857.2|6854.4|6864.2|6861.4|6853.9|6851.1|652
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6860.9|6858.1|6862.7|6859.9|6853.7|6850.9|709
1620633900000|2021-05-10 08:05:00|6860.5|6857.7|6864.7|6861.9|6869.2|6866.4|6859.4|6856.6|591
1620634200000|2021-05-10 08:10:00|6864.2|6861.4|6849.2|6846.4|6865.2|6862.4|6847.9|6845.1|1109
1620634500000|2021-05-10 08:15:00|6848.9|6846.1|6855.7|6852.9|6857.2|6854.4|6848.2|6845.4|748
1620634800000|2021-05-10 08:20:00|6856|6853.2|6866.4|6863.6|6868.7|6865.9|6855.7|6852.9|986
1620635100000|2021-05-10 08:25:00|6866.7|6863.9|6871.1|6868.3|6874.7|6871.9|6860.9|6858.1|3252
1620635400000|2021-05-10 08:30:00|6870.9|6868.1|6864.5|6861.7|6875.3|6872.5|6857|6854.2|2608
1620635700000|2021-05-10 08:35:00|6865.3|6862.5|6871.8|6869|6872.8|6870|6865|6862.2|507
1620636000000|2021-05-10 08:40:00|6871.6|6868.8|6883.5|6880.7|6883.8|6881|6868.5|6865.7|1149
1620636300000|2021-05-10 08:45:00|6883.8|6881|6880.6|6877.8|6885.3|6882.5|6876.7|6873.9|1121
1620636600000|2021-05-10 08:50:00|6880.3|6877.5|6872.5|6869.7|6880.3|6877.5|6870.5|6867.7|761
1620636900000|2021-05-10 08:55:00|6872.3|6869.5|6872|6869.2|6872.8|6870|6865.3|6862.5|740
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6860.5|6857.7|6875.3|6872.5|6860.3|6857.5|911
1620637500000|2021-05-10 09:05:00|6860.3|6857.5|6859.9|6857.1|6861.2|6858.4|6855.5|6852.7|528
1620637800000|2021-05-10 09:10:00|6860.2|6857.4|6854|6851.2|6860.2|6857.4|6851.5|6848.7|426
1620638100000|2021-05-10 09:15:00|6854.2|6851.4|6854.4|6851.6|6855.2|6852.4|6848.2|6845.4|549
1620638400000|2021-05-10 09:20:00|6853.9|6851.1|6859.2|6856.4|6859.5|6856.7|6853.6|6850.8|519
1620638700000|2021-05-10 09:25:00|6859|6856.2|6847|6844.2|6859|6856.2|6845.5|6842.7|984
1620639000000|2021-05-10 09:30:00|6847.3|6844.5|6846.3|6843.5|6850|6847.2|6836.5|6833.7|1937
1620639300000|2021-05-10 09:35:00|6846|6843.2|6860.1|6857.3|6860.1|6857.3|6843.5|6840.7|986
1620639600000|2021-05-10 09:40:00|6859.6|6856.8|6854.5|6851.7|6860.3|6857.5|6854.3|6851.5|311
1620639900000|2021-05-10 09:45:00|6854.3|6851.5|6845|6842.2|6854.8|6852|6843.5|6840.7|407
1620640200000|2021-05-10 09:50:00|6844.2|6841.4|6850.5|6847.7|6852.2|6849.4|6843.5|6840.7|338
1620640500000|2021-05-10 09:55:00|6851|6848.2|6853.2|6850.4|6855|6852.2|6849.4|6846.6|213
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6852.2|6849.4|6856.9|6854.1|6850.2|6847.4|473
1620641100000|2021-05-10 10:05:00|6852.7|6849.9|6857.7|6854.9|6857.7|6854.9|6852.4|6849.6|235
1620641400000|2021-05-10 10:10:00|6857.9|6855.1|6858.5|6855.7|6863|6860.2|6851.9|6849.1|1233
1620641700000|2021-05-10 10:15:00|6858.2|6855.4|6859.2|6856.4|6861|6858.2|6853.7|6850.9|343
1620642000000|2021-05-10 10:20:00|6859|6856.2|6861.7|6858.9|6864.2|6861.4|6858.4|6855.6|341
1620642300000|2021-05-10 10:25:00|6861.4|6858.6|6866.2|6863.4|6867|6864.2|6861.4|6858.6|456
1620642600000|2021-05-10 10:30:00|6866.7|6863.9|6863.4|6860.6|6871.2|6868.4|6861.4|6858.6|861
1620642900000|2021-05-10 10:35:00|6863.1|6860.3|6861.7|6858.9|6866.7|6863.9|6861.4|6858.6|415
1620643200000|2021-05-10 10:40:00|6861.4|6858.6|6860.9|6858.1|6863.2|6860.4|6859.4|6856.6|283
1620643500000|2021-05-10 10:45:00|6861.2|6858.4|6861.2|6858.4|6862.2|6859.4|6856.4|6853.6|204
1620643800000|2021-05-10 10:50:00|6861.4|6858.6|6866.2|6863.4|6868.5|6865.7|6861.2|6858.4|465
1620644100000|2021-05-10 10:55:00|6866.4|6863.6|6862.7|6859.9|6871.2|6868.4|6861.2|6858.4|328
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6858.2|6855.4|6863.7|6860.9|6853.9|6851.1|267
1620644700000|2021-05-10 11:05:00|6858|6855.2|6863.9|6861.1|6864.2|6861.4|6857.4|6854.6|305
1620645000000|2021-05-10 11:10:00|6864.2|6861.4|6866.4|6863.6|6867.7|6864.9|6862.4|6859.6|306
1620645300000|2021-05-10 11:15:00|6866.2|6863.4|6880|6877.2|6880|6877.2|6863.9|6861.1|606
1620645600000|2021-05-10 11:20:00|6879.2|6876.4|6879.9|6877.1|6882|6879.2|6876.7|6873.9|623
1620645900000|2021-05-10 11:25:00|6879.7|6876.9|6884.4|6881.6|6891.5|6888.7|6879.7|6876.9|1371
1620646200000|2021-05-10 11:30:00|6885.4|6882.6|6889.2|6886.4|6889.5|6886.7|6885.2|6882.4|304
1620646500000|2021-05-10 11:35:00|6889|6886.2|6886|6883.2|6891|6888.2|6882.2|6879.4|422
1620646800000|2021-05-10 11:40:00|6886.2|6883.4|6893.2|6890.4|6893.2|6890.4|6884.2|6881.4|761
1620647100000|2021-05-10 11:45:00|6894|6891.2|6889|6886.2|6897|6894.2|6884.2|6880.8|929
1620647400000|2021-05-10 11:50:00|6888.7|6885.9|6885.2|6882.4|6889.2|6886.4|6884.7|6881.9|591
1620647700000|2021-05-10 11:55:00|6885.5|6882.7|6883.7|6880.9|6886.2|6883.4|6880.2|6877.4|290
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6888.2|6885.4|6892.9|6890.1|6880|6877.2|1478
1620648300000|2021-05-10 12:05:00|6888.7|6885.9|6895.2|6892.4|6896.7|6893.9|6888.7|6885.9|929
1620648600000|2021-05-10 12:10:00|6893.9|6891.1|6890.9|6888.1|6898.2|6895.4|6889.9|6887.1|296
1620648900000|2021-05-10 12:15:00|6891.1|6888.3|6885.9|6883.1|6893.5|6890.7|6884.9|6882.1|429
1620649200000|2021-05-10 12:20:00|6886.3|6883.5|6881.1|6878.3|6887.4|6884.6|6880.6|6877.8|644
1620649500000|2021-05-10 12:25:00|6881.3|6878.5|6883.1|6880.3|6886.1|6883.3|6878.1|6875.3|1631
1620649800000|2021-05-10 12:30:00|6882.8|6880|6880.6|6877.8|6887.4|6884.6|6879.8|6877|719
1620650100000|2021-05-10 12:35:00|6880.4|6877.6|6878.1|6875.3|6880.4|6877.6|6872.3|6869.5|745
1620650400000|2021-05-10 12:40:00|6877.9|6875.1|6878.6|6875.8|6880.1|6877.3|6875.8|6873|109
1620650700000|2021-05-10 12:45:00|6878.9|6876.1|6871.8|6869|6880.3|6877.5|6870.1|6867.3|286
1620651000000|2021-05-10 12:50:00|6872.1|6869.3|6866.8|6864|6875.1|6872.3|6866.3|6863.5|488
1620651300000|2021-05-10 12:55:00|6866.6|6863.8|6871.1|6868.3|6872.9|6870.1|6860.3|6857.5|726
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6874.3|6871.5|6878.1|6875.3|6861.3|6858.5|1641
1620651900000|2021-05-10 13:05:00|6874.1|6871.3|6863.1|6860.3|6877.9|6875.1|6861.3|6858.5|802
1620652200000|2021-05-10 13:10:00|6863.3|6860.5|6873.3|6870.5|6878.1|6875.3|6856.1|6853.3|766
1620652500000|2021-05-10 13:15:00|6873.1|6870.3|6877.1|6874.3|6878.3|6875.5|6870.1|6867.3|469
1620652800000|2021-05-10 13:20:00|6877.6|6874.8|6875.5|6872.7|6882.9|6880.1|6867.1|6864.3|860
1620653100000|2021-05-10 13:25:00|6875.3|6872.5|6878.1|6875.3|6879.4|6876.6|6868.1|6865.3|951
1620653400000|2021-05-10 13:30:00|6878.4|6875.6|6867.6|6864.8|6884.1|6881.3|6865.1|6862.3|1778
1620653700000|2021-05-10 13:35:00|6867.1|6864.3|6858.3|6855.5|6868.1|6865.3|6854.7|6851.9|1788
1620654000000|2021-05-10 13:40:00|6858.7|6855.9|6835.9|6833.1|6860.5|6857.7|6835.1|6832.3|2663
1620654300000|2021-05-10 13:45:00|6835.4|6832.6|6822.9|6820.1|6837.3|6832.6|6804.1|6801.3|4767
1620654600000|2021-05-10 13:50:00|6823.2|6820.4|6812.8|6810|6825.7|6822.9|6805.6|6799.8|4512
1620654900000|2021-05-10 13:55:00|6812.6|6809.8|6816.9|6814.1|6831.9|6829.1|6805.1|6802.3|3032
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6793.1|6790.3|6821.7|6818.9|6775.1|6772.3|5350
1620655500000|2021-05-10 14:05:00|6793.3|6790.5|6784.7|6781.9|6805.9|6803.1|6780.9|6778.1|3422
1620655800000|2021-05-10 14:10:00|6784.4|6781.6|6792.4|6789.6|6806.9|6804.1|6779.9|6777.1|2104
1620656100000|2021-05-10 14:15:00|6792.9|6790.1|6796.9|6794.1|6800.9|6798.1|6785.1|6782.3|1867
1620656400000|2021-05-10 14:20:00|6796.6|6793.8|6795.6|6792.8|6803.4|6800.6|6786.3|6783.5|1833
1620656700000|2021-05-10 14:25:00|6795.9|6793.1|6776.7|6773.9|6797.6|6794.8|6768.6|6765.8|2662
1620657000000|2021-05-10 14:30:00|6776.9|6774.1|6781.5|6778.7|6801.5|6798.7|6775.4|6772.6|3490
1620657300000|2021-05-10 14:35:00|6781.3|6778.5|6790.1|6787.3|6795.3|6792.5|6776.5|6773.7|1437
1620657600000|2021-05-10 14:40:00|6790.3|6787.5|6785|6782.2|6791.6|6788.8|6782.5|6779.7|933
1620657900000|2021-05-10 14:45:00|6784.8|6782|6777|6774.2|6784.8|6782|6776|6773.2|1097
1620658200000|2021-05-10 14:50:00|6776.5|6773.7|6749.2|6746.4|6777.5|6774.7|6732.4|6729.6|6556
1620658500000|2021-05-10 14:55:00|6748.9|6746.1|6768.9|6766.1|6769.2|6766.4|6744.9|6742.1|4026
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6784.5|6781.7|6786.3|6783.5|6764.7|6761.9|2484
1620659100000|2021-05-10 15:05:00|6784.3|6781.5|6794.3|6791.5|6799.3|6796.5|6779|6776.2|1587
1620659400000|2021-05-10 15:10:00|6794.5|6791.7|6793.3|6790.5|6794.5|6791.7|6785|6782.2|1694
1620659700000|2021-05-10 15:15:00|6792.7|6789.9|6784|6781.2|6793.3|6790.5|6776.5|6773.7|1826
1620660000000|2021-05-10 15:20:00|6785.3|6782.5|6804.3|6801.5|6810.3|6807.5|6785|6782.2|2049
1620660300000|2021-05-10 15:25:00|6804.1|6801.3|6804.3|6801.5|6805.3|6802.5|6791.3|6788.5|4411
1620660600000|2021-05-10 15:30:00|6803.8|6801|6787.3|6784.5|6806.3|6803.5|6784.3|6781.5|2686
1620660900000|2021-05-10 15:35:00|6787.8|6785|6806.5|6803.7|6807.8|6805|6786.3|6783.5|1229
1620661200000|2021-05-10 15:40:00|6806.3|6803.5|6806.3|6803.5|6812.8|6810|6801.5|6798.7|2018
1620661500000|2021-05-10 15:45:00|6806|6803.2|6809.5|6806.7|6813.8|6811|6805.5|6802.7|1900
1620661800000|2021-05-10 15:50:00|6809.3|6806.5|6804|6801.2|6812.3|6809.5|6799.5|6796.7|1217
1620662100000|2021-05-10 15:55:00|6803.8|6801|6819.8|6817|6820.8|6818|6803.8|6801|1777
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6815.8|6813|6820.8|6818|6813.8|6811|799
1620662700000|2021-05-10 16:05:00|6816|6813.2|6818.8|6816|6821.8|6819|6816|6813.2|594
1620663000000|2021-05-10 16:10:00|6819|6816.2|6823|6820.2|6825.7|6822.9|6817.8|6815|842
1620663300000|2021-05-10 16:15:00|6822.8|6820|6824.6|6821.8|6826.8|6824|6820.3|6817.5|516
1620663600000|2021-05-10 16:20:00|6824.3|6821.5|6819.8|6817|6829.8|6827|6819.2|6816.4|1159
1620663900000|2021-05-10 16:25:00|6819|6816.2|6821|6818.2|6823.5|6820.7|6817|6814.2|1924
1620664200000|2021-05-10 16:30:00|6821.6|6818.8|6816.3|6813.5|6826.3|6823.5|6813|6810.2|947
1620664500000|2021-05-10 16:35:00|6814.9|6812.1|6822|6819.2|6823.8|6821|6813|6810.2|1259
1620664800000|2021-05-10 16:40:00|6822.8|6820|6814|6811.2|6824.2|6821.4|6814|6811.2|828
1620665100000|2021-05-10 16:45:00|6813.5|6810.7|6814|6811.2|6815|6812.2|6810|6807.2|548
1620665400000|2021-05-10 16:50:00|6814.8|6812|6814.8|6812|6815.8|6813|6810.5|6807.7|1256
1620665700000|2021-05-10 16:55:00|6815.3|6812.5|6825|6822.2|6826.5|6823.7|6813.5|6810.7|714
1620666000000|2021-05-10 17:00:00|6824.8|6822|6823.8|6821|6826.8|6824|6820.8|6818|545
1620666300000|2021-05-10 17:05:00|6824|6821.2|6829|6826.2|6829.8|6827|6824|6821.2|568
1620666600000|2021-05-10 17:10:00|6828.8|6826|6833.8|6831|6834.8|6832|6825|6822.2|960
1620666900000|2021-05-10 17:15:00|6834|6831.2|6825.2|6822.4|6834|6831.2|6820|6817.2|3459
1620667200000|2021-05-10 17:20:00|6825.5|6822.7|6830|6827.2|6832.4|6829.6|6824.2|6821.4|324
1620667500000|2021-05-10 17:25:00|6830.2|6827.4|6832.2|6829.4|6834|6831.2|6830.2|6827.4|405
1620667800000|2021-05-10 17:30:00|6832|6829.2|6833.2|6830.4|6833.8|6831|6827.5|6824.7|686
1620668100000|2021-05-10 17:35:00|6832.2|6829.4|6834.4|6831.6|6834.4|6831.6|6824.8|6822|2394
1620668400000|2021-05-10 17:40:00|6834.1|6831.3|6829.6|6826.8|6834.4|6831.6|6823.8|6821|300
1620668700000|2021-05-10 17:45:00|6828.6|6825.8|6830.6|6827.8|6832.6|6829.8|6828.1|6825.3|318
1620669000000|2021-05-10 17:50:00|6830|6827.2|6825.8|6823|6831.1|6828.3|6825.6|6822.8|688
1620669300000|2021-05-10 17:55:00|6827|6824.2|6831.6|6828.8|6835.1|6832.3|6827|6824.2|746
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6824|6821.2|6833.4|6830.6|6823|6820.2|3371
1620669900000|2021-05-10 18:05:00|6824.2|6821.4|6826.8|6824|6828|6825.2|6822.8|6820|940
1620670200000|2021-05-10 18:10:00|6826.2|6823.4|6820.9|6818.1|6826.8|6824|6820.9|6818.1|3436
1620670500000|2021-05-10 18:15:00|6820.8|6818|6817.6|6814.8|6822.1|6819.3|6808.8|6806|3385
1620670800000|2021-05-10 18:20:00|6817.4|6814.6|6811.6|6808.8|6818.3|6815.5|6808.8|6806|1538
1620671100000|2021-05-10 18:25:00|6811.3|6808.5|6823.5|6820.7|6826|6823.2|6809.8|6807|14136
1620671400000|2021-05-10 18:30:00|6823|6820.2|6813.2|6810.4|6824|6821.2|6813.2|6810.4|2104
1620671700000|2021-05-10 18:35:00|6813.5|6810.7|6813.2|6810.4|6814.8|6812|6809.2|6806.4|838
1620672000000|2021-05-10 18:40:00|6812.6|6809.8|6813.2|6810.4|6814|6811.2|6811|6808.2|2010
1620672300000|2021-05-10 18:45:00|6813.4|6810.6|6820.3|6817.5|6822|6819.2|6810.4|6807.6|1251
1620672600000|2021-05-10 18:50:00|6820.5|6817.7|6815.4|6812.6|6820.5|6817.7|6813.9|6811.1|382
1620672900000|2021-05-10 18:55:00|6815.2|6812.4|6813.4|6810.6|6815.4|6812.6|6811.4|6808.6|117
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6812.7|6809.9|6814.2|6811.4|6812.4|6809.6|841
1620673500000|2021-05-10 19:05:00|6812.4|6809.6|6813.2|6810.4|6813.7|6810.9|6811.4|6808.6|101
1620673800000|2021-05-10 19:10:00|6813.4|6810.6|6815.7|6812.9|6816.4|6813.6|6812.9|6810.1|112
1620674100000|2021-05-10 19:15:00|6815.4|6812.6|6809.9|6807.1|6815.7|6812.9|6809.2|6806.4|306
1620674400000|2021-05-10 19:20:00|6809.7|6806.9|6808.4|6805.6|6811.4|6808.6|6808.2|6805.4|335
1620674700000|2021-05-10 19:25:00|6808.2|6805.4|6812.4|6809.6|6814.2|6811.4|6808.2|6805.4|381
1620675000000|2021-05-10 19:30:00|6814.2|6811.4|6819.7|6816.9|6820.4|6817.6|6813.2|6810.4|767
1620675300000|2021-05-10 19:35:00|6819.4|6816.6|6818.1|6815.3|6820.4|6817.6|6816.4|6813.6|336
1620675600000|2021-05-10 19:40:00|6818.4|6815.6|6816.4|6813.6|6818.4|6815.6|6815.4|6812.6|79
1620675900000|2021-05-10 19:45:00|6817.4|6814.6|6815.4|6812.6|6819.4|6816.6|6813.4|6810.6|101
1620676200000|2021-05-10 19:50:00|6814.7|6811.9|6813.7|6810.9|6815.4|6812.6|6813.4|6810.6|176
1620676500000|2021-05-10 19:55:00|6813.9|6811.1|6813.4|6810.6|6816.7|6813.9|6813.2|6810.4|545
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6810.1|6807.3|6815.1|6812.3|6809.4|6806.6|160
1620677100000|2021-05-10 20:05:00|6810.4|6807.6|6815.1|6812.3|6815.1|6812.3|6810.4|6807.6|182
1620677400000|2021-05-10 20:10:00|6814.6|6811.8|6817.4|6814.6|6818.1|6815.3|6814.6|6811.8|98
1620677700000|2021-05-10 20:15:00|6817.1|6814.3|6815.6|6812.8|6817.4|6814.6|6815.4|6812.6|22
1620678000000|2021-05-10 20:20:00|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6815.3|6812.5|45
1620678300000|2021-05-10 20:25:00|6817.1|6814.3|6820.1|6817.3|6820.1|6817.3|6816.6|6813.8|34
1620678600000|2021-05-10 20:30:00|6819.6|6816.8|6819.3|6816.5|6822.8|6820|6819.1|6816.3|121
1620678900000|2021-05-10 20:35:00|6819.1|6816.3|6818.3|6815.5|6820.3|6817.5|6817.3|6814.5|41
1620679200000|2021-05-10 20:40:00|6818.1|6815.3|6819.1|6816.3|6819.8|6817|6815.6|6812.8|185
1620679500000|2021-05-10 20:45:00|6818.6|6815.8|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|355
1620679800000|2021-05-10 20:50:00|6819.5|6816.7|6820.3|6817.5|6820.5|6817.7|6817.8|6815|62
1620680100000|2021-05-10 20:55:00|6821.1|6818.3|6820.7|6816.7|6825.6|6819.8|6819|6815.2|133
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6824.1|6814.1|6824.1|6817.1|6821.1|6813.9|10
1620680700000|2021-05-10 21:05:00|6820.9|6810.9|6821.2|6811.2|6821.4|6813.2|6812.3|6809.5|19
1620681000000|2021-05-10 21:10:00|6821.4|6811.4|6820.7|6810.7|6821.4|6811.4|6820.7|6810.7|97
1620681300000|2021-05-10 21:15:00|6821.2|6811.2|6820.7|6810.7|6821.2|6811.2|6820.4|6810.4|0
1620682200000|2021-05-10 21:30:00|||||||||18
1620682500000|2021-05-10 21:35:00|6820.1|6810.1|6819.4|6809.4|6820.2|6810.2|6819.4|6809.4|2
1620683100000|2021-05-10 21:45:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683400000|2021-05-10 21:50:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683700000|2021-05-10 21:55:00|6819.9|6809.9|6819.4|6809.4|6820.7|6811.9|6813.8|6807.4|1
1620604800000|2021-05-10 00:00:00|6879.8|6877|6883.8|6881|6884.8|6882|6878.8|6876|50
1620605100000|2021-05-10 00:05:00|6883.5|6880.7|6888.3|6885.5|6889.1|6886.3|6883.3|6880.5|208
1620605400000|2021-05-10 00:10:00|6889.1|6886.3|6899.3|6896.5|6899.3|6896.5|6887.3|6884.5|125
1620605700000|2021-05-10 00:15:00|6899|6896.2|6902.8|6900|6903.3|6900.5|6896|6893.2|212
1620606000000|2021-05-10 00:20:00|6903.1|6900.3|6894|6891.2|6904.3|6901.5|6893.5|6890.7|135
1620606300000|2021-05-10 00:25:00|6893.5|6890.7|6894.7|6891.9|6895.8|6893|6890.8|6888|38
1620606600000|2021-05-10 00:30:00|6895.2|6892.4|6892.2|6889.4|6895.7|6892.9|6890.7|6887.9|8
1620606900000|2021-05-10 00:35:00|6892.5|6889.7|6893.7|6890.9|6897.5|6894.7|6891.2|6888.4|78
1620607200000|2021-05-10 00:40:00|6894.1|6891.3|6897.2|6894.4|6897.7|6894.9|6894.1|6891.3|34
1620607500000|2021-05-10 00:45:00|6897.4|6894.6|6902.7|6899.9|6903|6900.2|6897.4|6894.6|182
1620607800000|2021-05-10 00:50:00|6902.4|6899.6|6898.7|6895.9|6903|6899.9|6894.7|6891.9|67
1620608100000|2021-05-10 00:55:00|6898.2|6895.4|6892.1|6889.3|6899.7|6896.9|6891.1|6888.3|495
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6902.9|6900.1|6902.9|6900.1|6886.3|6883.4|331
1620608700000|2021-05-10 01:05:00|6903.4|6900.6|6900.9|6898.1|6909.2|6906.4|6900.1|6897.3|425
1620609000000|2021-05-10 01:10:00|6901.1|6898.3|6906.1|6903.3|6907.7|6904.3|6897.1|6894.3|306
1620609300000|2021-05-10 01:15:00|6906.2|6902.2|6906.1|6903.3|6908.6|6905.8|6896.6|6893.8|186
1620609600000|2021-05-10 01:20:00|6906.7|6903.9|6903.7|6900.9|6909.1|6906.3|6899.7|6896.9|145
1620609900000|2021-05-10 01:25:00|6904|6901.2|6904.2|6901.4|6905.1|6902.3|6901.9|6899.1|80
1620610200000|2021-05-10 01:30:00|6903.6|6900.8|6895.3|6892.5|6903.6|6900.8|6890.6|6887.8|123
1620610500000|2021-05-10 01:35:00|6895.1|6892.3|6894.9|6892.1|6896.1|6893.3|6890.9|6888.1|70
1620610800000|2021-05-10 01:40:00|6895.1|6892.3|6904.3|6901.5|6904.8|6902|6893.8|6891|759
1620611100000|2021-05-10 01:45:00|6903.8|6901|6904.1|6901.3|6905.6|6902.8|6902.5|6899.7|342
1620611400000|2021-05-10 01:50:00|6903.8|6901|6896.6|6893.8|6903.9|6901.1|6891.3|6888.5|167
1620611700000|2021-05-10 01:55:00|6896.4|6893.6|6893.1|6890.3|6899.8|6897|6893.1|6890.3|238
1620612000000|2021-05-10 02:00:00|6892.8|6890|6892.6|6889.8|6894.6|6891.8|6890.6|6887.8|64
1620612300000|2021-05-10 02:05:00|6892.4|6889.6|6893.6|6890.8|6894.1|6891.3|6889.6|6886.8|58
1620612600000|2021-05-10 02:10:00|6893.1|6890.3|6884.3|6881.5|6894.1|6891.3|6883.6|6880.4|112
1620612900000|2021-05-10 02:15:00|6884.6|6881.8|6880.9|6878.1|6884.6|6881.8|6877.6|6874.8|125
1620613200000|2021-05-10 02:20:00|6881.1|6878.3|6871.1|6868.3|6881.6|6878.8|6869.6|6866.8|111
1620613500000|2021-05-10 02:25:00|6871.3|6868.5|6867.8|6865|6873.3|6870.5|6867.6|6864.8|67
1620613800000|2021-05-10 02:30:00|6867.6|6864.8|6876.1|6873.3|6879.1|6876.3|6864.3|6861.5|147
1620614100000|2021-05-10 02:35:00|6876.4|6873.6|6870.8|6868|6882.3|6879.5|6870.8|6868|146
1620614400000|2021-05-10 02:40:00|6870.1|6867.3|6862|6859.2|6870.1|6867.3|6861.6|6858.8|475
1620614700000|2021-05-10 02:45:00|6861.7|6858.9|6856|6853.2|6862.5|6859.7|6852.5|6849.7|270
1620615000000|2021-05-10 02:50:00|6855.2|6852.4|6860.2|6857.4|6860.2|6857.4|6850.7|6847.9|256
1620615300000|2021-05-10 02:55:00|6859.7|6856.9|6849.4|6846.6|6860.2|6857.4|6848.9|6846.1|140
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6841.2|6838.4|6849.4|6846.6|6836.2|6833.4|369
1620615900000|2021-05-10 03:05:00|6841.4|6838.6|6841.2|6838.4|6842.9|6840.1|6834|6831.2|173
1620616200000|2021-05-10 03:10:00|6840.6|6837.8|6839.4|6836.6|6843|6840.2|6837.6|6834.8|273
1620616500000|2021-05-10 03:15:00|6839.7|6835.7|6840.8|6838|6846|6843.2|6837.9|6835.1|207
1620616800000|2021-05-10 03:20:00|6841|6838.2|6847|6844.2|6849.9|6847|6838.2|6835.1|192
1620617100000|2021-05-10 03:25:00|6846.5|6843.7|6846.8|6844|6847|6844.2|6844.2|6841.4|64
1620617400000|2021-05-10 03:30:00|6847|6844.2|6846|6843.2|6847.5|6844.7|6844.2|6841.4|49
1620617700000|2021-05-10 03:35:00|6845.5|6842.7|6846.3|6843.5|6847.5|6844.7|6845|6842.2|16
1620618000000|2021-05-10 03:40:00|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6843.7|6840.9|42
1620618300000|2021-05-10 03:45:00|6844.8|6842|6846.5|6843.7|6846.8|6844|6843.7|6840.9|8
1620618600000|2021-05-10 03:50:00|6846.8|6844|6848.8|6846|6849|6846.2|6846.5|6843.7|17
1620618900000|2021-05-10 03:55:00|6849|6846.2|6848.5|6845.7|6850.1|6847.3|6848.5|6845.7|40
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6852|6849.2|6852.5|6849.7|6847.7|6844.9|135
1620619500000|2021-05-10 04:05:00|6851.5|6848.7|6852.5|6849.7|6857|6854.2|6850.7|6847.9|128
1620619800000|2021-05-10 04:10:00|6852.8|6850|6854.5|6851.7|6854.5|6851.7|6852|6849.2|48
1620620100000|2021-05-10 04:15:00|6854.8|6852|6855.5|6852.7|6857.5|6854.7|6854.5|6851.7|21
1620620400000|2021-05-10 04:20:00|6855|6852.2|6856.9|6854.1|6857.7|6854.9|6854.2|6851.4|153
1620620700000|2021-05-10 04:25:00|6856.2|6853.4|6856.9|6854.1|6858.9|6856.1|6855.2|6852.4|16
1620621000000|2021-05-10 04:30:00|6857.3|6854.5|6854.4|6851.6|6857.9|6855.1|6853.6|6850.8|237
1620621300000|2021-05-10 04:35:00|6854.9|6852.1|6854.9|6852.1|6857.2|6854.4|6854.9|6852.1|11
1620621600000|2021-05-10 04:40:00|6855.2|6852.4|6860.7|6857.9|6861.2|6858.4|6854.9|6852.1|82
1620621900000|2021-05-10 04:45:00|6860.5|6857.7|6858.2|6855.4|6860.5|6857.7|6858.2|6855.4|42
1620622200000|2021-05-10 04:50:00|6857.9|6855.1|6859.2|6856.4|6859.2|6856.4|6857.9|6855.1|75
1620622500000|2021-05-10 04:55:00|6858.7|6855.9|6859.9|6857.1|6861.7|6858.9|6857.9|6855.1|64
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6855.4|6852.6|6860.4|6857.6|6854.4|6851.6|84
1620623100000|2021-05-10 05:05:00|6856|6853.2|6855.1|6852.3|6857.4|6854.6|6853.6|6850.8|50
1620623400000|2021-05-10 05:10:00|6855.4|6852.6|6854.6|6851.8|6855.6|6852.8|6853|6850.2|21
1620623700000|2021-05-10 05:15:00|6854.8|6852|6855.1|6852.3|6856.3|6853.5|6853.8|6851|86
1620624000000|2021-05-10 05:20:00|6855.3|6852.5|6855.5|6852.7|6857.8|6855|6853|6850.2|55
1620624300000|2021-05-10 05:25:00|6855.3|6852.5|6856.3|6853.5|6857.1|6854.3|6853|6850.2|77
1620624600000|2021-05-10 05:30:00|6856.1|6853.3|6858.3|6855.5|6858.3|6855.5|6845|6842.2|445
1620624900000|2021-05-10 05:35:00|6858.5|6855.7|6860.1|6857.3|6865.3|6862.5|6856.8|6854|280
1620625200000|2021-05-10 05:40:00|6861.3|6858.5|6860.8|6858|6862.9|6860.1|6855.8|6853|115
1620625500000|2021-05-10 05:45:00|6860.6|6857.8|6865|6862.2|6866.8|6864|6860.6|6857.8|134
1620625800000|2021-05-10 05:50:00|6865.3|6862.5|6860.8|6858|6866.1|6863.3|6860.8|6858|105
1620626100000|2021-05-10 05:55:00|6860.5|6857.7|6861.8|6859|6861.8|6859|6858.8|6856|24
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6866.4|6863.6|6874.5|6871.7|6862.2|6859.4|367
1620626700000|2021-05-10 06:05:00|6866.8|6864|6874.8|6872|6874.8|6872|6865.8|6863|132
1620627000000|2021-05-10 06:10:00|6874.5|6871.7|6869.8|6867|6874.8|6872|6868.3|6865.5|131
1620627300000|2021-05-10 06:15:00|6869.3|6866.5|6874.5|6871.7|6875.6|6872.8|6868.8|6866|263
1620627600000|2021-05-10 06:20:00|6874.1|6871.3|6882.6|6879.8|6882.6|6879.8|6872.3|6869.5|734
1620627900000|2021-05-10 06:25:00|6882.4|6879.6|6891.1|6888.3|6892|6889.2|6880.4|6877.6|633
1620628200000|2021-05-10 06:30:00|6891.3|6888.5|6882.5|6879.7|6891.5|6888.7|6878.8|6876|346
1620628500000|2021-05-10 06:35:00|6881.8|6879|6877.8|6875|6881.8|6879|6873.6|6870.8|495
1620628800000|2021-05-10 06:40:00|6877.5|6874.7|6875.8|6873|6878.1|6875.3|6868.8|6866|393
1620629100000|2021-05-10 06:45:00|6875.5|6872.7|6879.5|6876.7|6880|6877.2|6873.5|6870.7|172
1620629400000|2021-05-10 06:50:00|6879.8|6877|6890.9|6888.1|6892.1|6889.3|6879.8|6877|824
1620629700000|2021-05-10 06:55:00|6891.1|6888.3|6891.1|6888.3|6894.4|6891.6|6886.4|6883.6|551
1620630000000|2021-05-10 07:00:00|6890.8|6888|6875.8|6873|6891.6|6888.8|6875.3|6872.5|703
1620630300000|2021-05-10 07:05:00|6875.6|6872.8|6868.3|6865.5|6879.3|6876.5|6864.5|6861.7|597
1620630600000|2021-05-10 07:10:00|6868.1|6865.3|6860.8|6858|6871.1|6868.3|6858.8|6856|677
1620630900000|2021-05-10 07:15:00|6860|6857.2|6859|6856.2|6861.8|6859|6852.8|6850|1854
1620631200000|2021-05-10 07:20:00|6858.8|6856|6861.5|6858.7|6863.5|6860.7|6853|6850.2|368
1620631500000|2021-05-10 07:25:00|6861|6858.2|6856.7|6853.9|6865|6862.2|6854.4|6851.6|1288
1620631800000|2021-05-10 07:30:00|6856.2|6853.4|6868.8|6866|6869.5|6866.7|6853|6850.2|1074
1620632100000|2021-05-10 07:35:00|6869|6866.2|6875.7|6872.9|6876|6873.2|6868.5|6865.7|339
1620632400000|2021-05-10 07:40:00|6875.4|6872.6|6868.7|6865.9|6875.7|6872.9|6864.9|6862.1|543
1620632700000|2021-05-10 07:45:00|6868.4|6865.6|6863.7|6860.9|6868.4|6865.6|6858.7|6855.9|213
1620633000000|2021-05-10 07:50:00|6863.5|6860.7|6864.2|6861.4|6867.7|6864.9|6861.4|6858.6|242
1620633300000|2021-05-10 07:55:00|6863.9|6861.1|6857.2|6854.4|6864.2|6861.4|6853.9|6851.1|652
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6860.9|6858.1|6862.7|6859.9|6853.7|6850.9|709
1620633900000|2021-05-10 08:05:00|6860.5|6857.7|6864.7|6861.9|6869.2|6866.4|6859.4|6856.6|591
1620634200000|2021-05-10 08:10:00|6864.2|6861.4|6849.2|6846.4|6865.2|6862.4|6847.9|6845.1|1109
1620634500000|2021-05-10 08:15:00|6848.9|6846.1|6855.7|6852.9|6857.2|6854.4|6848.2|6845.4|748
1620634800000|2021-05-10 08:20:00|6856|6853.2|6866.4|6863.6|6868.7|6865.9|6855.7|6852.9|986
1620635100000|2021-05-10 08:25:00|6866.7|6863.9|6871.1|6868.3|6874.7|6871.9|6860.9|6858.1|3252
1620635400000|2021-05-10 08:30:00|6870.9|6868.1|6864.5|6861.7|6875.3|6872.5|6857|6854.2|2608
1620635700000|2021-05-10 08:35:00|6865.3|6862.5|6871.8|6869|6872.8|6870|6865|6862.2|507
1620636000000|2021-05-10 08:40:00|6871.6|6868.8|6883.5|6880.7|6883.8|6881|6868.5|6865.7|1149
1620636300000|2021-05-10 08:45:00|6883.8|6881|6880.6|6877.8|6885.3|6882.5|6876.7|6873.9|1121
1620636600000|2021-05-10 08:50:00|6880.3|6877.5|6872.5|6869.7|6880.3|6877.5|6870.5|6867.7|761
1620636900000|2021-05-10 08:55:00|6872.3|6869.5|6872|6869.2|6872.8|6870|6865.3|6862.5|740
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6860.5|6857.7|6875.3|6872.5|6860.3|6857.5|911
1620637500000|2021-05-10 09:05:00|6860.3|6857.5|6859.9|6857.1|6861.2|6858.4|6855.5|6852.7|528
1620637800000|2021-05-10 09:10:00|6860.2|6857.4|6854|6851.2|6860.2|6857.4|6851.5|6848.7|426
1620638100000|2021-05-10 09:15:00|6854.2|6851.4|6854.4|6851.6|6855.2|6852.4|6848.2|6845.4|549
1620638400000|2021-05-10 09:20:00|6853.9|6851.1|6859.2|6856.4|6859.5|6856.7|6853.6|6850.8|519
1620638700000|2021-05-10 09:25:00|6859|6856.2|6847|6844.2|6859|6856.2|6845.5|6842.7|984
1620639000000|2021-05-10 09:30:00|6847.3|6844.5|6846.3|6843.5|6850|6847.2|6836.5|6833.7|1937
1620639300000|2021-05-10 09:35:00|6846|6843.2|6860.1|6857.3|6860.1|6857.3|6843.5|6840.7|986
1620639600000|2021-05-10 09:40:00|6859.6|6856.8|6854.5|6851.7|6860.3|6857.5|6854.3|6851.5|311
1620639900000|2021-05-10 09:45:00|6854.3|6851.5|6845|6842.2|6854.8|6852|6843.5|6840.7|407
1620640200000|2021-05-10 09:50:00|6844.2|6841.4|6850.5|6847.7|6852.2|6849.4|6843.5|6840.7|338
1620640500000|2021-05-10 09:55:00|6851|6848.2|6853.2|6850.4|6855|6852.2|6849.4|6846.6|213
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6852.2|6849.4|6856.9|6854.1|6850.2|6847.4|473
1620641100000|2021-05-10 10:05:00|6852.7|6849.9|6857.7|6854.9|6857.7|6854.9|6852.4|6849.6|235
1620641400000|2021-05-10 10:10:00|6857.9|6855.1|6858.5|6855.7|6863|6860.2|6851.9|6849.1|1233
1620641700000|2021-05-10 10:15:00|6858.2|6855.4|6859.2|6856.4|6861|6858.2|6853.7|6850.9|343
1620642000000|2021-05-10 10:20:00|6859|6856.2|6861.7|6858.9|6864.2|6861.4|6858.4|6855.6|341
1620642300000|2021-05-10 10:25:00|6861.4|6858.6|6866.2|6863.4|6867|6864.2|6861.4|6858.6|456
1620642600000|2021-05-10 10:30:00|6866.7|6863.9|6863.4|6860.6|6871.2|6868.4|6861.4|6858.6|861
1620642900000|2021-05-10 10:35:00|6863.1|6860.3|6861.7|6858.9|6866.7|6863.9|6861.4|6858.6|415
1620643200000|2021-05-10 10:40:00|6861.4|6858.6|6860.9|6858.1|6863.2|6860.4|6859.4|6856.6|283
1620643500000|2021-05-10 10:45:00|6861.2|6858.4|6861.2|6858.4|6862.2|6859.4|6856.4|6853.6|204
1620643800000|2021-05-10 10:50:00|6861.4|6858.6|6866.2|6863.4|6868.5|6865.7|6861.2|6858.4|465
1620644100000|2021-05-10 10:55:00|6866.4|6863.6|6862.7|6859.9|6871.2|6868.4|6861.2|6858.4|328
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6858.2|6855.4|6863.7|6860.9|6853.9|6851.1|267
1620644700000|2021-05-10 11:05:00|6858|6855.2|6863.9|6861.1|6864.2|6861.4|6857.4|6854.6|305
1620645000000|2021-05-10 11:10:00|6864.2|6861.4|6866.4|6863.6|6867.7|6864.9|6862.4|6859.6|306
1620645300000|2021-05-10 11:15:00|6866.2|6863.4|6880|6877.2|6880|6877.2|6863.9|6861.1|606
1620645600000|2021-05-10 11:20:00|6879.2|6876.4|6879.9|6877.1|6882|6879.2|6876.7|6873.9|623
1620645900000|2021-05-10 11:25:00|6879.7|6876.9|6884.4|6881.6|6891.5|6888.7|6879.7|6876.9|1371
1620646200000|2021-05-10 11:30:00|6885.4|6882.6|6889.2|6886.4|6889.5|6886.7|6885.2|6882.4|304
1620646500000|2021-05-10 11:35:00|6889|6886.2|6886|6883.2|6891|6888.2|6882.2|6879.4|422
1620646800000|2021-05-10 11:40:00|6886.2|6883.4|6893.2|6890.4|6893.2|6890.4|6884.2|6881.4|761
1620647100000|2021-05-10 11:45:00|6894|6891.2|6889|6886.2|6897|6894.2|6884.2|6880.8|929
1620647400000|2021-05-10 11:50:00|6888.7|6885.9|6885.2|6882.4|6889.2|6886.4|6884.7|6881.9|591
1620647700000|2021-05-10 11:55:00|6885.5|6882.7|6883.7|6880.9|6886.2|6883.4|6880.2|6877.4|290
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6888.2|6885.4|6892.9|6890.1|6880|6877.2|1478
1620648300000|2021-05-10 12:05:00|6888.7|6885.9|6895.2|6892.4|6896.7|6893.9|6888.7|6885.9|929
1620648600000|2021-05-10 12:10:00|6893.9|6891.1|6890.9|6888.1|6898.2|6895.4|6889.9|6887.1|296
1620648900000|2021-05-10 12:15:00|6891.1|6888.3|6885.9|6883.1|6893.5|6890.7|6884.9|6882.1|429
1620649200000|2021-05-10 12:20:00|6886.3|6883.5|6881.1|6878.3|6887.4|6884.6|6880.6|6877.8|644
1620649500000|2021-05-10 12:25:00|6881.3|6878.5|6883.1|6880.3|6886.1|6883.3|6878.1|6875.3|1631
1620649800000|2021-05-10 12:30:00|6882.8|6880|6880.6|6877.8|6887.4|6884.6|6879.8|6877|719
1620650100000|2021-05-10 12:35:00|6880.4|6877.6|6878.1|6875.3|6880.4|6877.6|6872.3|6869.5|745
1620650400000|2021-05-10 12:40:00|6877.9|6875.1|6878.6|6875.8|6880.1|6877.3|6875.8|6873|109
1620650700000|2021-05-10 12:45:00|6878.9|6876.1|6871.8|6869|6880.3|6877.5|6870.1|6867.3|286
1620651000000|2021-05-10 12:50:00|6872.1|6869.3|6866.8|6864|6875.1|6872.3|6866.3|6863.5|488
1620651300000|2021-05-10 12:55:00|6866.6|6863.8|6871.1|6868.3|6872.9|6870.1|6860.3|6857.5|726
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6874.3|6871.5|6878.1|6875.3|6861.3|6858.5|1641
1620651900000|2021-05-10 13:05:00|6874.1|6871.3|6863.1|6860.3|6877.9|6875.1|6861.3|6858.5|802
1620652200000|2021-05-10 13:10:00|6863.3|6860.5|6873.3|6870.5|6878.1|6875.3|6856.1|6853.3|766
1620652500000|2021-05-10 13:15:00|6873.1|6870.3|6877.1|6874.3|6878.3|6875.5|6870.1|6867.3|469
1620652800000|2021-05-10 13:20:00|6877.6|6874.8|6875.5|6872.7|6882.9|6880.1|6867.1|6864.3|860
1620653100000|2021-05-10 13:25:00|6875.3|6872.5|6878.1|6875.3|6879.4|6876.6|6868.1|6865.3|951
1620653400000|2021-05-10 13:30:00|6878.4|6875.6|6867.6|6864.8|6884.1|6881.3|6865.1|6862.3|1778
1620653700000|2021-05-10 13:35:00|6867.1|6864.3|6858.3|6855.5|6868.1|6865.3|6854.7|6851.9|1788
1620654000000|2021-05-10 13:40:00|6858.7|6855.9|6835.9|6833.1|6860.5|6857.7|6835.1|6832.3|2663
1620654300000|2021-05-10 13:45:00|6835.4|6832.6|6822.9|6820.1|6837.3|6832.6|6804.1|6801.3|4767
1620654600000|2021-05-10 13:50:00|6823.2|6820.4|6812.8|6810|6825.7|6822.9|6805.6|6799.8|4512
1620654900000|2021-05-10 13:55:00|6812.6|6809.8|6816.9|6814.1|6831.9|6829.1|6805.1|6802.3|3032
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6793.1|6790.3|6821.7|6818.9|6775.1|6772.3|5350
1620655500000|2021-05-10 14:05:00|6793.3|6790.5|6784.7|6781.9|6805.9|6803.1|6780.9|6778.1|3422
1620655800000|2021-05-10 14:10:00|6784.4|6781.6|6792.4|6789.6|6806.9|6804.1|6779.9|6777.1|2104
1620656100000|2021-05-10 14:15:00|6792.9|6790.1|6796.9|6794.1|6800.9|6798.1|6785.1|6782.3|1867
1620656400000|2021-05-10 14:20:00|6796.6|6793.8|6795.6|6792.8|6803.4|6800.6|6786.3|6783.5|1833
1620656700000|2021-05-10 14:25:00|6795.9|6793.1|6776.7|6773.9|6797.6|6794.8|6768.6|6765.8|2662
1620657000000|2021-05-10 14:30:00|6776.9|6774.1|6781.5|6778.7|6801.5|6798.7|6775.4|6772.6|3490
1620657300000|2021-05-10 14:35:00|6781.3|6778.5|6790.1|6787.3|6795.3|6792.5|6776.5|6773.7|1437
1620657600000|2021-05-10 14:40:00|6790.3|6787.5|6785|6782.2|6791.6|6788.8|6782.5|6779.7|933
1620657900000|2021-05-10 14:45:00|6784.8|6782|6777|6774.2|6784.8|6782|6776|6773.2|1097
1620658200000|2021-05-10 14:50:00|6776.5|6773.7|6749.2|6746.4|6777.5|6774.7|6732.4|6729.6|6556
1620658500000|2021-05-10 14:55:00|6748.9|6746.1|6768.9|6766.1|6769.2|6766.4|6744.9|6742.1|4026
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6784.5|6781.7|6786.3|6783.5|6764.7|6761.9|2484
1620659100000|2021-05-10 15:05:00|6784.3|6781.5|6794.3|6791.5|6799.3|6796.5|6779|6776.2|1587
1620659400000|2021-05-10 15:10:00|6794.5|6791.7|6793.3|6790.5|6794.5|6791.7|6785|6782.2|1694
1620659700000|2021-05-10 15:15:00|6792.7|6789.9|6784|6781.2|6793.3|6790.5|6776.5|6773.7|1826
1620660000000|2021-05-10 15:20:00|6785.3|6782.5|6804.3|6801.5|6810.3|6807.5|6785|6782.2|2049
1620660300000|2021-05-10 15:25:00|6804.1|6801.3|6804.3|6801.5|6805.3|6802.5|6791.3|6788.5|4411
1620660600000|2021-05-10 15:30:00|6803.8|6801|6787.3|6784.5|6806.3|6803.5|6784.3|6781.5|2686
1620660900000|2021-05-10 15:35:00|6787.8|6785|6806.5|6803.7|6807.8|6805|6786.3|6783.5|1229
1620661200000|2021-05-10 15:40:00|6806.3|6803.5|6806.3|6803.5|6812.8|6810|6801.5|6798.7|2018
1620661500000|2021-05-10 15:45:00|6806|6803.2|6809.5|6806.7|6813.8|6811|6805.5|6802.7|1900
1620661800000|2021-05-10 15:50:00|6809.3|6806.5|6804|6801.2|6812.3|6809.5|6799.5|6796.7|1217
1620662100000|2021-05-10 15:55:00|6803.8|6801|6819.8|6817|6820.8|6818|6803.8|6801|1777
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6815.8|6813|6820.8|6818|6813.8|6811|799
1620662700000|2021-05-10 16:05:00|6816|6813.2|6818.8|6816|6821.8|6819|6816|6813.2|594
1620663000000|2021-05-10 16:10:00|6819|6816.2|6823|6820.2|6825.7|6822.9|6817.8|6815|842
1620663300000|2021-05-10 16:15:00|6822.8|6820|6824.6|6821.8|6826.8|6824|6820.3|6817.5|516
1620663600000|2021-05-10 16:20:00|6824.3|6821.5|6819.8|6817|6829.8|6827|6819.2|6816.4|1159
1620663900000|2021-05-10 16:25:00|6819|6816.2|6821|6818.2|6823.5|6820.7|6817|6814.2|1924
1620664200000|2021-05-10 16:30:00|6821.6|6818.8|6816.3|6813.5|6826.3|6823.5|6813|6810.2|947
1620664500000|2021-05-10 16:35:00|6814.9|6812.1|6822|6819.2|6823.8|6821|6813|6810.2|1259
1620664800000|2021-05-10 16:40:00|6822.8|6820|6814|6811.2|6824.2|6821.4|6814|6811.2|828
1620665100000|2021-05-10 16:45:00|6813.5|6810.7|6814|6811.2|6815|6812.2|6810|6807.2|548
1620665400000|2021-05-10 16:50:00|6814.8|6812|6814.8|6812|6815.8|6813|6810.5|6807.7|1256
1620665700000|2021-05-10 16:55:00|6815.3|6812.5|6825|6822.2|6826.5|6823.7|6813.5|6810.7|714
1620666000000|2021-05-10 17:00:00|6824.8|6822|6823.8|6821|6826.8|6824|6820.8|6818|545
1620666300000|2021-05-10 17:05:00|6824|6821.2|6829|6826.2|6829.8|6827|6824|6821.2|568
1620666600000|2021-05-10 17:10:00|6828.8|6826|6833.8|6831|6834.8|6832|6825|6822.2|960
1620666900000|2021-05-10 17:15:00|6834|6831.2|6825.2|6822.4|6834|6831.2|6820|6817.2|3459
1620667200000|2021-05-10 17:20:00|6825.5|6822.7|6830|6827.2|6832.4|6829.6|6824.2|6821.4|324
1620667500000|2021-05-10 17:25:00|6830.2|6827.4|6832.2|6829.4|6834|6831.2|6830.2|6827.4|405
1620667800000|2021-05-10 17:30:00|6832|6829.2|6833.2|6830.4|6833.8|6831|6827.5|6824.7|686
1620668100000|2021-05-10 17:35:00|6832.2|6829.4|6834.4|6831.6|6834.4|6831.6|6824.8|6822|2394
1620668400000|2021-05-10 17:40:00|6834.1|6831.3|6829.6|6826.8|6834.4|6831.6|6823.8|6821|300
1620668700000|2021-05-10 17:45:00|6828.6|6825.8|6830.6|6827.8|6832.6|6829.8|6828.1|6825.3|318
1620669000000|2021-05-10 17:50:00|6830|6827.2|6825.8|6823|6831.1|6828.3|6825.6|6822.8|688
1620669300000|2021-05-10 17:55:00|6827|6824.2|6831.6|6828.8|6835.1|6832.3|6827|6824.2|746
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6824|6821.2|6833.4|6830.6|6823|6820.2|3371
1620669900000|2021-05-10 18:05:00|6824.2|6821.4|6826.8|6824|6828|6825.2|6822.8|6820|940
1620670200000|2021-05-10 18:10:00|6826.2|6823.4|6820.9|6818.1|6826.8|6824|6820.9|6818.1|3436
1620670500000|2021-05-10 18:15:00|6820.8|6818|6817.6|6814.8|6822.1|6819.3|6808.8|6806|3385
1620670800000|2021-05-10 18:20:00|6817.4|6814.6|6811.6|6808.8|6818.3|6815.5|6808.8|6806|1538
1620671100000|2021-05-10 18:25:00|6811.3|6808.5|6823.5|6820.7|6826|6823.2|6809.8|6807|14136
1620671400000|2021-05-10 18:30:00|6823|6820.2|6813.2|6810.4|6824|6821.2|6813.2|6810.4|2104
1620671700000|2021-05-10 18:35:00|6813.5|6810.7|6813.2|6810.4|6814.8|6812|6809.2|6806.4|838
1620672000000|2021-05-10 18:40:00|6812.6|6809.8|6813.2|6810.4|6814|6811.2|6811|6808.2|2010
1620672300000|2021-05-10 18:45:00|6813.4|6810.6|6820.3|6817.5|6822|6819.2|6810.4|6807.6|1251
1620672600000|2021-05-10 18:50:00|6820.5|6817.7|6815.4|6812.6|6820.5|6817.7|6813.9|6811.1|382
1620672900000|2021-05-10 18:55:00|6815.2|6812.4|6813.4|6810.6|6815.4|6812.6|6811.4|6808.6|117
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6812.7|6809.9|6814.2|6811.4|6812.4|6809.6|841
1620673500000|2021-05-10 19:05:00|6812.4|6809.6|6813.2|6810.4|6813.7|6810.9|6811.4|6808.6|101
1620673800000|2021-05-10 19:10:00|6813.4|6810.6|6815.7|6812.9|6816.4|6813.6|6812.9|6810.1|112
1620674100000|2021-05-10 19:15:00|6815.4|6812.6|6809.9|6807.1|6815.7|6812.9|6809.2|6806.4|306
1620674400000|2021-05-10 19:20:00|6809.7|6806.9|6808.4|6805.6|6811.4|6808.6|6808.2|6805.4|335
1620674700000|2021-05-10 19:25:00|6808.2|6805.4|6812.4|6809.6|6814.2|6811.4|6808.2|6805.4|381
1620675000000|2021-05-10 19:30:00|6814.2|6811.4|6819.7|6816.9|6820.4|6817.6|6813.2|6810.4|767
1620675300000|2021-05-10 19:35:00|6819.4|6816.6|6818.1|6815.3|6820.4|6817.6|6816.4|6813.6|336
1620675600000|2021-05-10 19:40:00|6818.4|6815.6|6816.4|6813.6|6818.4|6815.6|6815.4|6812.6|79
1620675900000|2021-05-10 19:45:00|6817.4|6814.6|6815.4|6812.6|6819.4|6816.6|6813.4|6810.6|101
1620676200000|2021-05-10 19:50:00|6814.7|6811.9|6813.7|6810.9|6815.4|6812.6|6813.4|6810.6|176
1620676500000|2021-05-10 19:55:00|6813.9|6811.1|6813.4|6810.6|6816.7|6813.9|6813.2|6810.4|545
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6810.1|6807.3|6815.1|6812.3|6809.4|6806.6|160
1620677100000|2021-05-10 20:05:00|6810.4|6807.6|6815.1|6812.3|6815.1|6812.3|6810.4|6807.6|182
1620677400000|2021-05-10 20:10:00|6814.6|6811.8|6817.4|6814.6|6818.1|6815.3|6814.6|6811.8|98
1620677700000|2021-05-10 20:15:00|6817.1|6814.3|6815.6|6812.8|6817.4|6814.6|6815.4|6812.6|22
1620678000000|2021-05-10 20:20:00|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6815.3|6812.5|45
1620678300000|2021-05-10 20:25:00|6817.1|6814.3|6820.1|6817.3|6820.1|6817.3|6816.6|6813.8|34
1620678600000|2021-05-10 20:30:00|6819.6|6816.8|6819.3|6816.5|6822.8|6820|6819.1|6816.3|121
1620678900000|2021-05-10 20:35:00|6819.1|6816.3|6818.3|6815.5|6820.3|6817.5|6817.3|6814.5|41
1620679200000|2021-05-10 20:40:00|6818.1|6815.3|6819.1|6816.3|6819.8|6817|6815.6|6812.8|185
1620679500000|2021-05-10 20:45:00|6818.6|6815.8|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|355
1620679800000|2021-05-10 20:50:00|6819.5|6816.7|6820.3|6817.5|6820.5|6817.7|6817.8|6815|62
1620680100000|2021-05-10 20:55:00|6821.1|6818.3|6820.7|6816.7|6825.6|6819.8|6819|6815.2|133
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6824.1|6814.1|6824.1|6817.1|6821.1|6813.9|10
1620680700000|2021-05-10 21:05:00|6820.9|6810.9|6821.2|6811.2|6821.4|6813.2|6812.3|6809.5|19
1620681000000|2021-05-10 21:10:00|6821.4|6811.4|6820.7|6810.7|6821.4|6811.4|6820.7|6810.7|97
1620681300000|2021-05-10 21:15:00|6821.2|6811.2|6820.7|6810.7|6821.2|6811.2|6820.4|6810.4|0
1620682200000|2021-05-10 21:30:00|||||||||18
1620682500000|2021-05-10 21:35:00|6820.1|6810.1|6819.4|6809.4|6820.2|6810.2|6819.4|6809.4|2
1620683100000|2021-05-10 21:45:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683400000|2021-05-10 21:50:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683700000|2021-05-10 21:55:00|6819.9|6809.9|6819.4|6809.4|6820.7|6811.9|6813.8|6807.4|1
1620691200000|2021-05-11 00:00:00|6822.8|6818.8|6815.9|6813.1|6829.2|6826.4|6815.9|6812.8|250
1620691500000|2021-05-11 00:05:00|6815.4|6812.6|6820.8|6816.8|6825.8|6822.9|6813.2|6810.4|243
1620691800000|2021-05-11 00:10:00|6820.3|6816.3|6818.7|6815.9|6822.7|6819.9|6817.2|6814|21
1620692100000|2021-05-11 00:15:00|6818.2|6815.4|6809.2|6806.4|6818.2|6815.4|6808.4|6805.6|146
1620692400000|2021-05-11 00:20:00|6808.9|6806.1|6802.7|6799.9|6808.9|6806.1|6801.2|6798.4|102
1620692700000|2021-05-11 00:25:00|6803.2|6800.4|6805.7|6802.9|6806.8|6803.3|6802.7|6799.9|43
1620693000000|2021-05-11 00:30:00|6805.2|6802.4|6802.7|6799.9|6805.7|6802.9|6800|6797.2|98
1620693300000|2021-05-11 00:35:00|6803.2|6800.4|6805.7|6802.9|6806.7|6803.9|6801.7|6798.9|405
1620693600000|2021-05-11 00:40:00|6804.9|6802.1|6798.9|6796.1|6806.6|6802.9|6798.7|6795.9|19
1620693900000|2021-05-11 00:45:00|6798.5|6795.7|6792.7|6789.9|6799.2|6796.4|6792.7|6789.9|143
1620694200000|2021-05-11 00:50:00|6792.9|6790.1|6778.9|6776.1|6794.2|6791.4|6773.9|6771.1|631
1620694500000|2021-05-11 00:55:00|6778.6|6775.8|6775.7|6772.9|6779|6775.9|6766.2|6763.4|200
1620694800000|2021-05-11 01:00:00|6775.4|6772.6|6767.9|6765.1|6776.5|6773.7|6756.6|6753.8|567
1620695100000|2021-05-11 01:05:00|6767.7|6764.9|6773.7|6770.9|6778.6|6775.4|6763.9|6760.8|240
1620695400000|2021-05-11 01:10:00|6774.2|6771.4|6781.2|6778.4|6781.7|6778.9|6771.9|6768.1|366
1620695700000|2021-05-11 01:15:00|6780.9|6778.1|6784.7|6781.9|6784.7|6781.9|6778.2|6775.4|249
1620696000000|2021-05-11 01:20:00|6785.2|6782.4|6785.7|6782.9|6789|6786.2|6782.2|6779.4|166
1620696300000|2021-05-11 01:25:00|6785.4|6782.6|6779.7|6776.9|6785.5|6782.7|6778.7|6775.9|161
1620696600000|2021-05-11 01:30:00|6779.4|6776.6|6784.7|6781.9|6787.2|6784.4|6777.7|6774.9|104
1620696900000|2021-05-11 01:35:00|6784.1|6781.3|6787.5|6784.7|6788.2|6785.4|6782.2|6779.4|56
1620697200000|2021-05-11 01:40:00|6787.2|6784.4|6783.7|6780.9|6790|6787.2|6782.2|6779.4|111
1620697500000|2021-05-11 01:45:00|6783.4|6780.6|6783.2|6780.4|6786.2|6783.4|6782.2|6779.4|33
1620697800000|2021-05-11 01:50:00|6782.9|6780.1|6788.9|6786.1|6789.4|6786.6|6782.2|6779.4|111
1620698100000|2021-05-11 01:55:00|6789.2|6786.4|6783.2|6780.4|6789.4|6786.6|6782.2|6779.4|123
1620698400000|2021-05-11 02:00:00|6782.9|6780.1|6777.9|6775.1|6783.4|6780.6|6777.4|6774.6|99
1620698700000|2021-05-11 02:05:00|6778.4|6775.6|6773.7|6770.9|6779.9|6777.1|6771.4|6768.6|316
1620699000000|2021-05-11 02:10:00|6774.2|6771.4|6773.7|6770.9|6774.7|6771.9|6770.4|6767.6|67
1620699300000|2021-05-11 02:15:00|6773.4|6770.6|6774.7|6771.9|6775.2|6772.4|6771.7|6768.9|43
1620699600000|2021-05-11 02:20:00|6774.4|6771.6|6776.6|6773.8|6778.7|6775.9|6774.1|6771.3|22
1620699900000|2021-05-11 02:25:00|6776.9|6774.1|6778.6|6775.8|6779.1|6776.3|6776.6|6773.8|11
1620700200000|2021-05-11 02:30:00|6778.4|6775.6|6780.1|6777.3|6782.1|6779.3|6777.1|6774.3|55
1620700500000|2021-05-11 02:35:00|6780.4|6777.6|6785.4|6782.6|6785.6|6782.8|6780.4|6777.6|32
1620700800000|2021-05-11 02:40:00|6785.6|6782.8|6783.9|6781.1|6787.1|6784.3|6780.1|6777.3|94
1620701100000|2021-05-11 02:45:00|6783.6|6780.8|6772.1|6769.3|6787|6783.8|6771.9|6769.1|899
1620701400000|2021-05-11 02:50:00|6772.4|6769.6|6772.4|6769.6|6775.6|6772.8|6771.6|6768.8|205
1620701700000|2021-05-11 02:55:00|6772.6|6769.8|6773.6|6770.8|6775.1|6772.3|6771.1|6768.3|48
1620702000000|2021-05-11 03:00:00|6773.3|6770.5|6777.1|6774.3|6778.1|6775.3|6772.9|6770.1|101
1620702300000|2021-05-11 03:05:00|6776.8|6774|6774.6|6771.8|6778.6|6775.8|6773.6|6770.8|64
1620702600000|2021-05-11 03:10:00|6775.6|6772.8|6770.3|6767.5|6775.8|6773|6770.3|6767.5|119
1620702900000|2021-05-11 03:15:00|6771.3|6768.5|6772.8|6770|6773.8|6771|6770.3|6767.5|316
1620703200000|2021-05-11 03:20:00|6772.6|6769.8|6770.6|6767.8|6772.8|6770|6767.1|6764.3|310
1620703500000|2021-05-11 03:25:00|6770.1|6767.3|6770.1|6767.3|6770.6|6767.8|6767.1|6764.3|68
1620703800000|2021-05-11 03:30:00|6770.4|6767.6|6768.1|6765.3|6771.6|6768.8|6768.1|6765.3|65
1620704100000|2021-05-11 03:35:00|6768.3|6765.5|6771.6|6768.8|6772.9|6770.1|6768.3|6765.5|60
1620704400000|2021-05-11 03:40:00|6771.4|6768.6|6768.1|6765.3|6773.1|6770.3|6767.1|6764.3|104
1620704700000|2021-05-11 03:45:00|6767.8|6765|6773.9|6771.1|6775.4|6772.6|6767.1|6764.3|153
1620705000000|2021-05-11 03:50:00|6774.2|6771.4|6773.6|6770.8|6775.1|6772.3|6772.4|6769.6|29
1620705300000|2021-05-11 03:55:00|6773.3|6770.5|6773.6|6770.8|6774.1|6771.3|6772.5|6769.7|107
1620705600000|2021-05-11 04:00:00|6773.8|6771|6772.1|6769.3|6775.6|6772.8|6772.1|6769.3|79
1620705900000|2021-05-11 04:05:00|6772.3|6769.5|6775.1|6772.3|6777.1|6774.3|6772.3|6769.5|51
1620706200000|2021-05-11 04:10:00|6774.9|6772.1|6774.1|6771.3|6776.1|6773.3|6772.8|6770|143
1620706500000|2021-05-11 04:15:00|6775.1|6772.3|6774.8|6772|6776.6|6773.8|6774.3|6771.5|108
1620706800000|2021-05-11 04:20:00|6775.6|6772.8|6776.1|6773.3|6778.1|6775.3|6773.1|6770.3|35
1620707100000|2021-05-11 04:25:00|6776.4|6773.6|6778.1|6775.3|6779|6776.2|6775.6|6772.8|95
1620707400000|2021-05-11 04:30:00|6777.6|6774.8|6774.6|6771.8|6777.6|6774.8|6772.8|6770|82
1620707700000|2021-05-11 04:35:00|6775.1|6772.3|6772.1|6769.3|6776.1|6773.3|6771.3|6768.5|79
1620708000000|2021-05-11 04:40:00|6771.8|6769|6770.3|6767.5|6774.1|6771.3|6770.3|6767.5|48
1620708300000|2021-05-11 04:45:00|6770.1|6767.3|6768.8|6766|6771.1|6768.3|6767.1|6764.3|35
1620708600000|2021-05-11 04:50:00|6768.1|6765.3|6768.6|6765.8|6770.1|6767.3|6767.1|6764.3|79
1620708900000|2021-05-11 04:55:00|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.8|6764|49
1620709200000|2021-05-11 05:00:00|6767.6|6764.8|6764.1|6761.3|6769.1|6766.3|6763.8|6761|251
1620709500000|2021-05-11 05:05:00|6763.8|6761|6759.8|6757|6764.8|6762|6758.3|6755.5|190
1620709800000|2021-05-11 05:10:00|6759.6|6756.8|6760.6|6757.8|6760.8|6758|6758.1|6755.3|142
1620710100000|2021-05-11 05:15:00|6760.8|6758|6761.1|6758.3|6762.1|6759.3|6758.1|6755.3|36
1620710400000|2021-05-11 05:20:00|6760.8|6758|6765.3|6762.5|6766|6763.2|6760.8|6758|65
1620710700000|2021-05-11 05:25:00|6765.8|6763|6766|6763.2|6767.5|6764.7|6764.3|6761.5|50
1620711000000|2021-05-11 05:30:00|6765.5|6762.7|6759.5|6756.7|6773.8|6771|6758.3|6755.5|632
1620711300000|2021-05-11 05:35:00|6759.8|6757|6767.8|6765|6769.3|6766.5|6754.8|6752|924
1620711600000|2021-05-11 05:40:00|6767.5|6764.7|6777.5|6774.7|6780.9|6777.7|6767.3|6764.5|383
1620711900000|2021-05-11 05:45:00|6777.8|6775|6777|6774.2|6779.5|6776.7|6773.5|6770.7|278
1620712200000|2021-05-11 05:50:00|6776.5|6773.7|6785.3|6782.5|6786.8|6784|6775|6772.2|239
1620712500000|2021-05-11 05:55:00|6785.5|6782.7|6796|6793.2|6800.3|6797.5|6785.5|6782.7|627
1620712800000|2021-05-11 06:00:00|6796.6|6793.8|6801.5|6798.7|6805.2|6802.4|6794|6791.2|350
1620713100000|2021-05-11 06:05:00|6801.8|6799|6797.5|6794.7|6804.7|6801.9|6796.5|6793.7|438
1620713400000|2021-05-11 06:10:00|6798|6795.2|6793.7|6790.9|6801.3|6798.5|6792.7|6789.9|110
1620713700000|2021-05-11 06:15:00|6794|6791.2|6795.7|6792.9|6797.3|6794.5|6791|6788.2|218
1620714000000|2021-05-11 06:20:00|6797|6794.2|6788.7|6785.9|6797|6794.2|6788.2|6785.4|214
1620714300000|2021-05-11 06:25:00|6788.2|6785.4|6779|6776.2|6789|6786.2|6778.2|6775.4|668
1620714600000|2021-05-11 06:30:00|6779.2|6776.4|6781.4|6778.6|6784.7|6781.9|6774.7|6771.9|778
1620714900000|2021-05-11 06:35:00|6780.2|6777.4|6785.4|6782.6|6786.4|6783.6|6778.2|6775.4|152
1620715200000|2021-05-11 06:40:00|6785.7|6782.9|6781.2|6778.4|6787.2|6784.4|6780.7|6777.9|76
1620715500000|2021-05-11 06:45:00|6780.7|6777.9|6781.7|6778.9|6782.7|6779.9|6775.4|6772.6|214
1620715800000|2021-05-11 06:50:00|6781.4|6778.6|6772.4|6769.6|6781.7|6778.9|6772.2|6769.4|176
1620716100000|2021-05-11 06:55:00|6772.2|6769.4|6772.2|6769.4|6773.7|6770.9|6768.4|6765.6|1531
1620716400000|2021-05-11 07:00:00|6771.9|6769.1|6775.7|6772.9|6783.4|6780.6|6771.9|6769.1|440
1620716700000|2021-05-11 07:05:00|6775.9|6773.1|6767|6764.2|6777|6774.2|6762.9|6760.1|2863
1620717000000|2021-05-11 07:10:00|6767.2|6764.4|6772|6769.2|6773|6770.2|6767|6764.2|668
1620717300000|2021-05-11 07:15:00|6771.8|6769|6771.4|6768.6|6778.2|6775.4|6769.1|6766.3|343
1620717600000|2021-05-11 07:20:00|6771.1|6768.3|6773|6770.2|6779.7|6776.9|6768.6|6765.8|694
1620717900000|2021-05-11 07:25:00|6773.2|6770.4|6767.2|6764.4|6773.2|6770.4|6765.2|6762.4|834
1620718200000|2021-05-11 07:30:00|6766.9|6764.1|6768.4|6765.6|6776.2|6773.4|6766.9|6764.1|535
1620718500000|2021-05-11 07:35:00|6768.7|6765.9|6775.7|6772.9|6776.7|6773.9|6767.2|6764.4|255
1620718800000|2021-05-11 07:40:00|6776.2|6773.4|6774.2|6771.4|6783.2|6780.4|6774.2|6771.4|445
1620719100000|2021-05-11 07:45:00|6774.7|6771.9|6767.2|6764.4|6777|6774.2|6766.2|6763.4|698
1620719400000|2021-05-11 07:50:00|6766.4|6763.6|6756.7|6753.9|6766.4|6763.6|6754.2|6751.4|1579
1620719700000|2021-05-11 07:55:00|6757|6754.2|6760.4|6757.6|6763.2|6760.4|6754.4|6751.6|512
1620720000000|2021-05-11 08:00:00|6760|6757.2|6746.2|6743.4|6760.6|6757.8|6746.2|6743.4|1591
1620720300000|2021-05-11 08:05:00|6746.4|6743.6|6748.8|6746|6754.4|6751.6|6745.2|6742.4|2531
1620720600000|2021-05-11 08:10:00|6749.1|6746.3|6748.1|6745.3|6755.4|6752.6|6745.6|6742.8|1399
1620720900000|2021-05-11 08:15:00|6748.6|6745.8|6746.4|6743.6|6751.4|6748.6|6745.6|6742.8|950
1620721200000|2021-05-11 08:20:00|6746.6|6743.8|6747.1|6744.3|6749.6|6746.8|6744.6|6741.8|1333
1620721500000|2021-05-11 08:25:00|6746.8|6744|6746.1|6743.3|6751.8|6749|6744.8|6742|3425
1620721800000|2021-05-11 08:30:00|6745.8|6743|6745.3|6742.5|6748.8|6746|6742.6|6739.8|3819
1620722100000|2021-05-11 08:35:00|6745.6|6742.8|6750.6|6747.8|6756.7|6753.9|6745|6742.2|2112
1620722400000|2021-05-11 08:40:00|6749.6|6746.8|6761.2|6758.4|6761.2|6758.4|6747.6|6744.8|674
1620722700000|2021-05-11 08:45:00|6761.4|6758.6|6773.4|6770.6|6777.5|6772.4|6759.1|6756.3|1278
1620723000000|2021-05-11 08:50:00|6773.2|6770.4|6777.2|6774.4|6777.2|6774.4|6768.4|6765|840
1620723300000|2021-05-11 08:55:00|6776.9|6774.1|6770.4|6767.6|6779.2|6776.4|6770.4|6767.6|514
1620723600000|2021-05-11 09:00:00|6770.8|6768|6768.8|6766|6772.6|6769.8|6764.8|6762|2608
1620723900000|2021-05-11 09:05:00|6769.1|6766.3|6774|6771.2|6774|6771.2|6766.8|6764|1813
1620724200000|2021-05-11 09:10:00|6773.8|6771|6778.4|6775.6|6781.1|6778.3|6770.8|6768|2023
1620724500000|2021-05-11 09:15:00|6778.8|6776|6789.1|6786.3|6791.4|6788.6|6778.6|6775.8|1009
1620724800000|2021-05-11 09:20:00|6788.8|6786|6778.8|6776|6791.1|6788.3|6778.8|6776|1764
1620725100000|2021-05-11 09:25:00|6779.1|6776.3|6775.8|6773|6781.8|6779|6775.4|6772.6|673
1620725400000|2021-05-11 09:30:00|6776.1|6773.3|6779.6|6776.8|6783.6|6780.8|6774.1|6771.3|681
1620725700000|2021-05-11 09:35:00|6779.4|6776.6|6784.8|6782|6793.6|6790.8|6779.4|6776.6|1063
1620726000000|2021-05-11 09:40:00|6784.3|6781.5|6786.6|6783.8|6788.1|6785.3|6780.8|6778|838
1620726300000|2021-05-11 09:45:00|6786.8|6784|6787.4|6784.6|6790.6|6787.8|6780.3|6777.5|1055
1620726600000|2021-05-11 09:50:00|6787.7|6784.9|6790.1|6787.3|6791.6|6788.8|6786.9|6784.1|118
1620726900000|2021-05-11 09:55:00|6789.6|6786.8|6791.9|6789.1|6793.1|6790.3|6788.4|6785.6|551
1620727200000|2021-05-11 10:00:00|6791.7|6788.9|6779.1|6776.3|6794.1|6791.3|6775.6|6772.8|1203
1620727500000|2021-05-11 10:05:00|6780.1|6777.3|6779.6|6776.8|6785.1|6782.3|6779.3|6776.5|279
1620727800000|2021-05-11 10:10:00|6779.9|6777.1|6776.3|6773.5|6780.3|6777.5|6772.3|6769.5|1546
1620728100000|2021-05-11 10:15:00|6776.1|6773.3|6780.1|6777.3|6780.3|6777.5|6775|6772.2|315
1620728400000|2021-05-11 10:20:00|6780.3|6777.5|6767.3|6764.5|6780.6|6777.8|6767|6764.2|730
1620728700000|2021-05-11 10:25:00|6767.9|6765.1|6767.8|6765|6773.5|6770.7|6764|6761.2|454
1620729000000|2021-05-11 10:30:00|6767.3|6764.5|6766.6|6763.8|6768.3|6765.5|6759.1|6756.3|503
1620729300000|2021-05-11 10:35:00|6766.3|6763.5|6764.5|6761.7|6767.3|6764.5|6763.3|6760.5|172
1620729600000|2021-05-11 10:40:00|6764|6761.2|6763.3|6760.5|6768.1|6765.3|6757.5|6754.7|489
1620729900000|2021-05-11 10:45:00|6763.5|6760.7|6762.5|6759.7|6765.3|6762.5|6759.3|6756.5|282
1620730200000|2021-05-11 10:50:00|6762.3|6759.5|6767.3|6764.5|6768.5|6765.7|6762.3|6759.5|744
1620730500000|2021-05-11 10:55:00|6767|6764.2|6780|6777.2|6781.3|6778.5|6765.5|6762.7|773
1620730800000|2021-05-11 11:00:00|6780.4|6777.6|6783|6780.2|6785.1|6782.3|6780|6777.2|736
1620731100000|2021-05-11 11:05:00|6782.5|6779.7|6774|6771.2|6783.3|6780.5|6773.5|6770.7|292
1620731400000|2021-05-11 11:10:00|6774.3|6771.5|6774.5|6771.7|6777.8|6775|6771.5|6768.7|524
1620731700000|2021-05-11 11:15:00|6774.8|6772|6774.3|6771.5|6775.5|6772.7|6769.5|6766.7|443
1620732000000|2021-05-11 11:20:00|6774.8|6772|6768.3|6765.5|6775.1|6772.3|6767.3|6764.5|246
1620732300000|2021-05-11 11:25:00|6769|6766.2|6768.2|6765.4|6770.7|6767.9|6765.7|6762.9|401
1620732600000|2021-05-11 11:30:00|6767.7|6764.9|6761.3|6758.5|6768|6765.2|6761.3|6758.5|359
1620732900000|2021-05-11 11:35:00|6761.5|6758.7|6756.8|6754|6763.3|6760.5|6755.1|6752.3|472
1620733200000|2021-05-11 11:40:00|6757.1|6754.3|6756|6753.2|6760.1|6757.3|6751.5|6748.7|646
1620733500000|2021-05-11 11:45:00|6756.3|6753.5|6752.2|6749.4|6758.3|6755.5|6750|6747.2|1577
1620733800000|2021-05-11 11:50:00|6751.7|6748.9|6743|6740.2|6752.7|6749.9|6742.5|6739.7|1955
1620734100000|2021-05-11 11:55:00|6742.7|6739.9|6730.2|6727.4|6743.7|6740.9|6728.5|6725.7|3085
1620734400000|2021-05-11 12:00:00|6730.4|6727.6|6745.9|6743.1|6746.9|6744.1|6728.9|6726.1|1886
1620734700000|2021-05-11 12:05:00|6746|6743.2|6750.7|6747.9|6754.5|6751.7|6745.5|6742.7|715
1620735000000|2021-05-11 12:10:00|6750.5|6747.7|6753.9|6751.1|6755.7|6752.9|6742.2|6739.4|1017
1620735300000|2021-05-11 12:15:00|6752.9|6750.1|6738.9|6736.1|6758.2|6755.4|6738.4|6735.6|2652
1620735600000|2021-05-11 12:20:00|6739.2|6736.4|6741.2|6738.4|6747.9|6745.1|6738.2|6735.4|1809
1620735900000|2021-05-11 12:25:00|6740.9|6738.1|6740.4|6737.6|6742.9|6740.1|6736.4|6733.6|522
1620736200000|2021-05-11 12:30:00|6741.2|6738.4|6739.2|6736.4|6746.2|6743.4|6737.2|6734.4|625
1620736500000|2021-05-11 12:35:00|6739.4|6736.6|6740.7|6737.9|6744.4|6741.6|6737.2|6734.4|608
1620736800000|2021-05-11 12:40:00|6740.4|6737.6|6746.1|6743.3|6747.1|6744.3|6739.6|6736.8|645
1620737100000|2021-05-11 12:45:00|6745.9|6743.1|6738.6|6735.8|6751.4|6748.6|6738.4|6735.6|623
1620737400000|2021-05-11 12:50:00|6738.9|6736.1|6742.4|6739.6|6743.6|6740.8|6735.4|6732.6|386
1620737700000|2021-05-11 12:55:00|6742.1|6739.3|6745.1|6742.3|6747.9|6745.1|6731.4|6728.6|972
1620738000000|2021-05-11 13:00:00|6744.9|6742.1|6732.9|6730.1|6746.9|6744.1|6723.2|6720.4|2414
1620738300000|2021-05-11 13:05:00|6732.6|6729.8|6761.1|6758.3|6763.1|6760.3|6726.4|6723.6|2676
1620738600000|2021-05-11 13:10:00|6761.4|6758.6|6740.6|6737.8|6762.1|6759.3|6740.4|6737.6|1208
1620738900000|2021-05-11 13:15:00|6740.9|6738.1|6726.1|6723.3|6740.9|6738.1|6724.3|6721.5|2071
1620739200000|2021-05-11 13:20:00|6725.8|6723|6715.4|6712.6|6729.6|6726.8|6713.4|6710.6|3677
1620739500000|2021-05-11 13:25:00|6715.6|6712.8|6728.9|6726.1|6731|6727.8|6706.9|6704.1|3675
1620739800000|2021-05-11 13:30:00|6729.1|6726.3|6769.6|6766.8|6774.1|6771.3|6728.4|6725.6|5483
1620740100000|2021-05-11 13:35:00|6769.1|6766.3|6765.6|6762.8|6779.8|6777|6757.1|6754.3|2236
1620740400000|2021-05-11 13:40:00|6765.4|6762.6|6783.6|6780.8|6788.6|6785.8|6763.6|6760.8|2343
1620740700000|2021-05-11 13:45:00|6784.1|6781.3|6791.9|6789.1|6792.4|6789.6|6780.1|6777.3|4747
1620741000000|2021-05-11 13:50:00|6791.7|6788.9|6815.9|6813.1|6821.4|6818.6|6790.9|6788.1|5202
1620741300000|2021-05-11 13:55:00|6816.2|6813.4|6836|6833.2|6837.4|6834.6|6814.2|6811.4|5864
1620741600000|2021-05-11 14:00:00|6836.5|6833.7|6835.4|6832.6|6845|6842.2|6830.7|6827.9|2994
1620741900000|2021-05-11 14:05:00|6836|6833.2|6835.2|6832.4|6840|6837.2|6830.7|6827.9|2473
1620742200000|2021-05-11 14:10:00|6835.5|6832.7|6833.5|6830.7|6846.8|6844|6833|6830.2|2584
1620742500000|2021-05-11 14:15:00|6833|6830.2|6827.7|6824.9|6841.5|6838.7|6821.7|6818.9|1769
1620742800000|2021-05-11 14:20:00|6828|6825.2|6836.2|6833.4|6850.5|6847.7|6828|6825.2|2495
1620743100000|2021-05-11 14:25:00|6836.5|6833.7|6808|6805.2|6837|6834.2|6802.2|6796.3|4803
1620743400000|2021-05-11 14:30:00|6807.7|6804.9|6799.7|6796.9|6814|6811.2|6792.7|6789.9|5111
1620743700000|2021-05-11 14:35:00|6799.2|6796.4|6786.5|6783.7|6803|6800.2|6784.7|6781.9|2092
1620744000000|2021-05-11 14:40:00|6786.7|6783.9|6766.5|6763.7|6789.5|6786.7|6750.4|6747.6|5470
1620744300000|2021-05-11 14:45:00|6766.7|6763.9|6777|6774.2|6785.7|6782.9|6761.5|6757.4|3551
1620744600000|2021-05-11 14:50:00|6777.2|6774.4|6794.2|6791.4|6801.2|6798.4|6772.7|6769.9|1899
1620744900000|2021-05-11 14:55:00|6795.5|6792.7|6798.5|6795.7|6805.7|6802.9|6787.7|6784.9|1920
1620745200000|2021-05-11 15:00:00|6798.7|6795.9|6789.4|6786.6|6804.5|6801.7|6783.4|6780.6|1902
1620745500000|2021-05-11 15:05:00|6788.4|6785.6|6808.2|6805.4|6809.5|6806.7|6787.4|6784.6|1566
1620745800000|2021-05-11 15:10:00|6808.5|6805.7|6833.3|6830.5|6836.3|6833.5|6806.2|6803.4|3048
1620746100000|2021-05-11 15:15:00|6833.8|6831|6837.3|6834.5|6838.8|6836|6831.5|6828.7|1433
1620746400000|2021-05-11 15:20:00|6837|6834.2|6842.3|6839.5|6849.5|6846.7|6836.5|6833.7|2211
1620746700000|2021-05-11 15:25:00|6842.5|6839.7|6835.7|6832.9|6851|6848.2|6833.2|6830.4|5091
1620747000000|2021-05-11 15:30:00|6836.7|6833.9|6836.2|6833.4|6847.9|6845.1|6833.7|6830.9|2098
1620747300000|2021-05-11 15:35:00|6835.9|6833.1|6836.2|6833.4|6843.5|6840.7|6833.9|6831.1|1412
1620747600000|2021-05-11 15:40:00|6836.5|6833.7|6821.2|6818.4|6840.5|6837.7|6814.9|6812.1|2097
1620747900000|2021-05-11 15:45:00|6820.9|6818.1|6813.9|6811.1|6828.4|6825.6|6806.4|6803|2912
1620748200000|2021-05-11 15:50:00|6814.2|6811.4|6820.6|6817.8|6822.9|6820.1|6799.2|6796.4|2728
1620748500000|2021-05-11 15:55:00|6820.1|6817.3|6823.4|6820.6|6826.4|6823.6|6820.1|6817.3|719
1620748800000|2021-05-11 16:00:00|6823.9|6821.1|6819.9|6817.1|6830.1|6827.3|6817.6|6814.8|1175
1620749100000|2021-05-11 16:05:00|6820.1|6817.3|6822.4|6819.6|6828.9|6826.1|6817.9|6815.1|993
1620749400000|2021-05-11 16:10:00|6822.6|6819.8|6822.8|6820|6828.1|6825.3|6817.4|6814.6|1579
1620749700000|2021-05-11 16:15:00|6822.6|6819.8|6825.6|6822.8|6828.1|6825.3|6822.3|6819.5|465
1620750000000|2021-05-11 16:20:00|6826.1|6823.3|6827.6|6824.8|6829.4|6826.6|6824.3|6821.5|591
1620750300000|2021-05-11 16:25:00|6827.3|6824.5|6823.8|6821|6828.1|6825.3|6818.8|6816|755
1620750600000|2021-05-11 16:30:00|6823.6|6820.8|6826.6|6823.8|6829.1|6826.3|6823.3|6820.5|385
1620750900000|2021-05-11 16:35:00|6827|6824.2|6830.6|6827.8|6834.6|6831.8|6826.8|6824|713
1620751200000|2021-05-11 16:40:00|6830.3|6827.5|6827.3|6824.5|6831.6|6828.8|6824.8|6822|940
1620751500000|2021-05-11 16:45:00|6827.6|6824.8|6817.1|6814.3|6827.6|6824.8|6814.6|6811.8|1402
1620751800000|2021-05-11 16:50:00|6817.5|6814.7|6820.6|6817.8|6823.3|6820.5|6814.8|6812|609
1620752100000|2021-05-11 16:55:00|6820.3|6817.5|6829.1|6826.3|6829.8|6827|6820.3|6817.5|578
1620752400000|2021-05-11 17:00:00|6829.3|6826.5|6845.6|6842.8|6847.3|6844.5|6826.6|6823.8|1839
1620752700000|2021-05-11 17:05:00|6845.8|6843|6842.1|6839.3|6848.3|6845.5|6839.8|6837|480
1620753000000|2021-05-11 17:10:00|6842.3|6839.5|6841.6|6838.8|6846.1|6843.3|6838.6|6835.8|758
1620753300000|2021-05-11 17:15:00|6842.1|6839.3|6846.3|6843.5|6847.6|6844.8|6841.6|6838.8|426
1620753600000|2021-05-11 17:20:00|6846.6|6843.8|6845.8|6843|6848.3|6845.5|6844.1|6841.3|673
1620753900000|2021-05-11 17:25:00|6845.6|6842.8|6853.1|6850.3|6853.3|6850.5|6845|6842.2|1106
1620754200000|2021-05-11 17:30:00|6853.6|6850.8|6856.6|6853.8|6858.6|6855.8|6853.3|6850.5|1557
1620754500000|2021-05-11 17:35:00|6856.8|6854|6865.5|6862.7|6866.8|6864|6856.6|6853.8|1350
1620754800000|2021-05-11 17:40:00|6866|6863.2|6861.8|6859|6866.5|6863.7|6858.8|6856|1307
1620755100000|2021-05-11 17:45:00|6861.3|6858.5|6857.5|6854.7|6866|6863.2|6853.8|6851|2253
1620755400000|2021-05-11 17:50:00|6858|6855.2|6843.3|6840.5|6858.8|6856|6841.5|6838.7|2978
1620755700000|2021-05-11 17:55:00|6843.2|6840.4|6851.5|6848.7|6851.5|6848.7|6843|6840.2|1256
1620756000000|2021-05-11 18:00:00|6851.2|6848.4|6854|6851.2|6855.8|6853|6846.7|6843.9|2141
1620756300000|2021-05-11 18:05:00|6854.2|6851.4|6852.8|6850|6859.3|6856.5|6850.5|6847.7|1163
1620756600000|2021-05-11 18:10:00|6853.2|6850.4|6843.4|6840.6|6855|6852.2|6840.2|6837.4|1778
1620756900000|2021-05-11 18:15:00|6844.2|6841.4|6843.7|6840.9|6847.2|6844.4|6839.4|6836.6|3481
1620757200000|2021-05-11 18:20:00|6843.4|6840.6|6847.4|6844.6|6850.4|6847.6|6842.4|6839.6|2151
1620757500000|2021-05-11 18:25:00|6847.7|6844.9|6850.9|6848.1|6851.1|6848.3|6837.2|6834.4|14979
1620757800000|2021-05-11 18:30:00|6851.1|6848.3|6845.4|6842.6|6851.7|6848.9|6842.4|6839.6|3428
1620758100000|2021-05-11 18:35:00|6845.6|6842.8|6844.4|6841.6|6847.1|6844.3|6843.6|6840.8|1336
1620758400000|2021-05-11 18:40:00|6844.6|6841.8|6852.1|6849.3|6852.3|6849.5|6841.3|6838.5|1522
1620758700000|2021-05-11 18:45:00|6851.8|6849|6854.3|6851.5|6855.6|6852.8|6849.6|6846.8|316
1620759000000|2021-05-11 18:50:00|6854.1|6851.3|6851.6|6848.8|6855.3|6852.5|6848.6|6845.8|329
1620759300000|2021-05-11 18:55:00|6852.1|6849.3|6857.3|6854.5|6857.3|6854.5|6852.1|6849.3|682
1620759600000|2021-05-11 19:00:00|6856.9|6854.1|6863.3|6860.5|6870.4|6862.8|6854.3|6851.5|498
1620759900000|2021-05-11 19:05:00|6864.6|6861.8|6863.1|6860.3|6866.9|6864.1|6860.9|6858.1|1768
1620760200000|2021-05-11 19:10:00|6863.3|6860.5|6862.3|6859.5|6865.3|6862.5|6861.6|6858.8|342
1620760500000|2021-05-11 19:15:00|6862.6|6859.8|6863.6|6860.8|6864.6|6861.8|6862.1|6859.3|209
1620760800000|2021-05-11 19:20:00|6864.1|6861.3|6859.9|6857.1|6864.1|6861.3|6859.6|6856.8|68
1620761100000|2021-05-11 19:25:00|6860.1|6857.3|6859.3|6856.5|6864.9|6862.1|6859.1|6856.3|288
1620761400000|2021-05-11 19:30:00|6859.6|6856.8|6857.3|6854.5|6859.8|6857|6856.3|6853.5|420
1620761700000|2021-05-11 19:35:00|6857.6|6854.8|6854.1|6851.3|6858.1|6855.3|6850.3|6847.5|293
1620762000000|2021-05-11 19:40:00|6853.9|6851.1|6851.3|6848.5|6854.9|6852.1|6850.8|6848|187
1620762300000|2021-05-11 19:45:00|6849.6|6846.8|6853.3|6850.5|6854.1|6851.3|6848.6|6845.8|322
1620762600000|2021-05-11 19:50:00|6853.1|6850.3|6852.3|6849.5|6855.1|6852.3|6852.3|6849.5|40
1620762900000|2021-05-11 19:55:00|6852.1|6849.3|6854.1|6851.3|6854.6|6851.8|6850.3|6847.5|353
1620763200000|2021-05-11 20:00:00|6854.6|6851.8|6862.9|6860.1|6863.4|6860.6|6854.3|6851.5|703
1620763500000|2021-05-11 20:05:00|6863.1|6860.3|6862.9|6860.1|6864.6|6861.8|6861.9|6859.1|322
1620763800000|2021-05-11 20:10:00|6863.4|6860.6|6862.6|6859.8|6863.4|6860.6|6862.1|6859.3|155
1620764100000|2021-05-11 20:15:00|6863.1|6860.3|6860.3|6857.5|6863.9|6861.1|6859.3|6856.5|225
1620764400000|2021-05-11 20:20:00|6860|6857.2|6861|6858.2|6863.3|6860.5|6859.8|6857|680
1620764700000|2021-05-11 20:25:00|6861.3|6858.5|6863.4|6853.4|6863.7|6860|6858.8|6853.2|347
1620765000000|2021-05-11 20:30:00|6860.7|6856.7|6846.3|6843.5|6864.2|6856.7|6845.8|6839.4|731
1620765300000|2021-05-11 20:35:00|6846.6|6843.8|6849.8|6847|6851.8|6849|6846.6|6843.8|172
1620765600000|2021-05-11 20:40:00|6849.6|6846.8|6851.1|6848.3|6851.8|6849|6849.3|6846.5|760
1620765900000|2021-05-11 20:45:00|6851.4|6848.6|6861.3|6858.5|6863.8|6861|6850.8|6848|211
1620766200000|2021-05-11 20:50:00|6861.8|6859|6858.3|6855.5|6864.9|6860|6855.8|6853|63
1620766500000|2021-05-11 20:55:00|6855.3|6852.5|6861.8|6859|6862.3|6859.5|6852.8|6845.7|232
1620766800000|2021-05-11 21:00:00|6862.4|6859.6|6863.4|6859.4|6868.7|6862.5|6862.4|6855.2|14
1620767100000|2021-05-11 21:05:00|6863.8|6861|6864.4|6860.4|6869.2|6862|6863.3|6853.4|23
1620767400000|2021-05-11 21:10:00|6863.3|6860.5|6864.9|6854.9|6865.4|6860.5|6861.1|6854.9|89
1620767700000|2021-05-11 21:15:00|6862.2|6858.2|6860.9|6850.9|6862.8|6860|6860.3|6850.9|48
1620768000000|2021-05-11 21:20:00|||||||||1
1620768300000|2021-05-11 21:25:00|6858.2|6854.2|6860.9|6850.9|6860.9|6854.4|6858.2|6850.9|1
1620768600000|2021-05-11 21:30:00|6861.4|6851.4|6862.6|6852.6|6862.6|6852.6|6861.4|6851.4|4
1620768900000|2021-05-11 21:35:00|6862.4|6852.4|6862.9|6852.9|6862.9|6852.9|6862.4|6852.4|8
1620769200000|2021-05-11 21:40:00|6863.2|6853.2|6863.9|6853.9|6863.9|6853.9|6863.2|6853.2|2
1620769500000|2021-05-11 21:45:00|6864.7|6854.7|6865.7|6855.7|6865.9|6855.9|6864.7|6854.7|23
1620769800000|2021-05-11 21:50:00|6865.9|6855.9|6866.2|6856.2|6867.7|6857.7|6865.9|6855.9|4
1620770100000|2021-05-11 21:55:00|6864.2|6854.2|6864.9|6854.9|6864.9|6854.9|6861.9|6851.9|14
1620777600000|2021-05-12 00:00:00|6872.3|6869.5|6868.3|6865.5|6872.3|6869.5|6862.5|6859.7|243
1620777900000|2021-05-12 00:05:00|6868|6865.2|6871.2|6868.4|6875.5|6872.7|6865.8|6863|356
1620778200000|2021-05-12 00:10:00|6870.7|6867.9|6878.2|6875.4|6879.7|6876.9|6870.7|6867.9|230
1620778500000|2021-05-12 00:15:00|6878|6875.2|6882|6879.2|6882.7|6879.9|6878|6875.2|77
1620778800000|2021-05-12 00:20:00|6882.2|6879.4|6878.2|6875.4|6882.2|6879.4|6877.7|6874.9|101
1620779100000|2021-05-12 00:25:00|6878.5|6875.7|6877.7|6874.9|6879.7|6876.9|6877.7|6874.9|69
1620779400000|2021-05-12 00:30:00|6878|6875.2|6877.7|6874.9|6878.7|6875.9|6875|6872.2|90
1620779700000|2021-05-12 00:35:00|6878.2|6875.4|6872.5|6869.7|6878.7|6875.9|6872.2|6869.4|42
1620780000000|2021-05-12 00:40:00|6872.2|6869.4|6861.7|6858.9|6872.5|6869.7|6861.7|6858.9|176
1620780300000|2021-05-12 00:45:00|6861.5|6858.7|6859.5|6856.7|6862.7|6859.9|6857.5|6854.7|73
1620780600000|2021-05-12 00:50:00|6859.2|6856.4|6860.2|6857.4|6862|6859.2|6856.7|6853.9|55
1620780900000|2021-05-12 00:55:00|6860.5|6857.7|6857.5|6854.7|6860.7|6857.9|6855.2|6852.4|15
1620781200000|2021-05-12 01:00:00|6857.7|6854.9|6853.7|6850.9|6862.2|6859.4|6850.7|6847.9|391
1620781500000|2021-05-12 01:05:00|6853.5|6850.7|6866.7|6863.9|6867.1|6864.2|6853.2|6850.4|261
1620781800000|2021-05-12 01:10:00|6867|6864.2|6860|6857.2|6867.7|6864.9|6860|6857.2|190
1620782100000|2021-05-12 01:15:00|6860.5|6857.7|6866|6863.2|6866.2|6863.4|6860|6857.2|123
1620782400000|2021-05-12 01:20:00|6866.2|6863.4|6861.2|6858.4|6867.3|6864.5|6859.2|6856.4|124
1620782700000|2021-05-12 01:25:00|6861.7|6858.9|6861|6858.2|6864.4|6861.6|6860.2|6857.4|37
1620783000000|2021-05-12 01:30:00|6860.7|6857.9|6855.7|6852.9|6862.9|6860.1|6850.7|6847.9|239
1620783300000|2021-05-12 01:35:00|6856|6853.2|6859|6856.2|6859.2|6856.4|6848.5|6845.7|174
1620783600000|2021-05-12 01:40:00|6859.7|6856.9|6856.7|6853.9|6862|6859.2|6854.2|6851.4|116
1620783900000|2021-05-12 01:45:00|6856.9|6854.1|6855.5|6852.7|6858|6855.2|6852.7|6849.9|97
1620784200000|2021-05-12 01:50:00|6856.2|6853.4|6853.2|6850.4|6858|6855.2|6850.4|6847.6|101
1620784500000|2021-05-12 01:55:00|6853|6850.2|6852.2|6849.4|6856.5|6853.7|6852.2|6849.4|34
1620784800000|2021-05-12 02:00:00|6852.7|6849.9|6857|6854.2|6858|6855.2|6848.9|6846.1|68
1620785100000|2021-05-12 02:05:00|6856.7|6853.9|6854|6851.2|6857|6854.2|6852.7|6849.9|51
1620785400000|2021-05-12 02:10:00|6853.4|6850.6|6858.5|6855.7|6859.5|6856.7|6853.4|6850.6|25
1620785700000|2021-05-12 02:15:00|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6854.7|6851.9|32
1620786000000|2021-05-12 02:20:00|6858.2|6855.4|6855|6852.2|6858.5|6855.7|6854.4|6851.6|11
1620786300000|2021-05-12 02:25:00|6856.7|6853.9|6856.7|6853.9|6860|6857.2|6856.7|6853.9|13
1620786600000|2021-05-12 02:30:00|6857|6854.2|6856.5|6853.7|6862|6859.2|6854|6851.2|772
1620786900000|2021-05-12 02:35:00|6856.7|6853.9|6853.2|6850.4|6857.7|6854.9|6853.2|6850.4|53
1620787200000|2021-05-12 02:40:00|6853.4|6850.6|6852.4|6849.6|6853.7|6850.9|6849.2|6846.4|71
1620787500000|2021-05-12 02:45:00|6851.9|6849.1|6848.9|6846.1|6853.9|6851.1|6848.7|6845.9|114
1620787800000|2021-05-12 02:50:00|6849.2|6846.4|6846.7|6843.9|6851.7|6848.9|6846.2|6843.4|100
1620788100000|2021-05-12 02:55:00|6847.2|6844.4|6844.9|6842.1|6848.9|6846.1|6843.7|6840.9|159
1620788400000|2021-05-12 03:00:00|6844.7|6841.9|6849.7|6846.9|6849.7|6846.9|6842.7|6839.9|88
1620788700000|2021-05-12 03:05:00|6849.2|6846.4|6847.9|6845.1|6850.7|6847.9|6842.9|6840.1|107
1620789000000|2021-05-12 03:10:00|6848.2|6845.4|6841.9|6839.1|6848.7|6845.9|6840.2|6837.4|239
1620789300000|2021-05-12 03:15:00|6841.7|6838.9|6827.9|6825.1|6841.9|6839.1|6824.2|6821.4|444
1620789600000|2021-05-12 03:20:00|6828.9|6826.1|6821.4|6818.6|6832.2|6829.4|6820.6|6817.8|353
1620789900000|2021-05-12 03:25:00|6821.1|6818.3|6823.7|6820.9|6824.7|6821.9|6817.1|6812.5|268
1620790200000|2021-05-12 03:30:00|6823.4|6820.6|6825.7|6822.9|6829.2|6826.4|6822.4|6819.6|64
1620790500000|2021-05-12 03:35:00|6825.4|6822.6|6822.7|6819.9|6826.4|6823.6|6821.4|6818.6|43
1620790800000|2021-05-12 03:40:00|6822.4|6819.6|6825.9|6823.1|6826.7|6823.9|6821.2|6818.4|67
1620791100000|2021-05-12 03:45:00|6825.1|6822.3|6819.4|6816.6|6825.1|6822.3|6818.7|6815.9|93
1620791400000|2021-05-12 03:50:00|6819.7|6816.9|6815.4|6812.6|6820.2|6817.4|6814.1|6811.3|224
1620791700000|2021-05-12 03:55:00|6815.1|6812.3|6818.9|6816.1|6819.1|6816.3|6811.6|6808.8|277
1620792000000|2021-05-12 04:00:00|6818.6|6815.8|6824.4|6821.6|6825.1|6822.3|6818.6|6815.8|86
1620792300000|2021-05-12 04:05:00|6824.6|6821.8|6818.6|6815.8|6825.1|6822.3|6818.1|6815.3|222
1620792600000|2021-05-12 04:10:00|6818.9|6816.1|6830.6|6827.8|6835.4|6832.6|6818.9|6816.1|208
1620792900000|2021-05-12 04:15:00|6830.4|6827.6|6830.1|6827.3|6832.4|6829.6|6828.1|6825.3|92
1620793200000|2021-05-12 04:20:00|6830.4|6827.6|6830.8|6828|6831.1|6828.3|6825.4|6822.6|141
1620793500000|2021-05-12 04:25:00|6830.6|6827.8|6858.1|6855.3|6860.6|6857.8|6829.9|6827.1|2470
1620793800000|2021-05-12 04:30:00|6858.9|6856.1|6849.4|6846.6|6862.3|6857.8|6845.1|6842|2322
1620794100000|2021-05-12 04:35:00|6849.6|6846.8|6848.9|6846.1|6854.5|6850.8|6845.5|6841.5|349
1620794400000|2021-05-12 04:40:00|6849.1|6846.3|6846.4|6843.6|6849.1|6846.3|6844.9|6842.1|200
1620794700000|2021-05-12 04:45:00|6846.6|6843.8|6847.6|6844.8|6849.4|6846.6|6846.1|6843.3|161
1620795000000|2021-05-12 04:50:00|6847.4|6844.6|6848.6|6845.8|6850.4|6847.6|6847.4|6844.6|38
1620795300000|2021-05-12 04:55:00|6848.9|6846.1|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|91
1620795600000|2021-05-12 05:00:00|6847|6843|6852.6|6849.8|6852.9|6850.1|6846.1|6843|144
1620795900000|2021-05-12 05:05:00|6853.4|6850.6|6855.4|6852.6|6855.9|6853.1|6851.9|6849.1|71
1620796200000|2021-05-12 05:10:00|6856.6|6853.8|6857.9|6855.1|6859.9|6857.1|6855.9|6853.1|113
1620796500000|2021-05-12 05:15:00|6858.4|6855.6|6853.4|6850.6|6859.1|6856.3|6853.4|6850.6|139
1620796800000|2021-05-12 05:20:00|6853.6|6850.8|6852.9|6850.1|6857.9|6855.1|6852.3|6849.5|42
1620797100000|2021-05-12 05:25:00|6853.4|6850.6|6853.1|6850.3|6860.2|6857.3|6851.3|6848.5|171
1620797400000|2021-05-12 05:30:00|6853.2|6849.2|6858.9|6856.1|6860.4|6857.6|6850.1|6847.3|97
1620797700000|2021-05-12 05:35:00|6858.6|6855.8|6857.1|6854.3|6860.6|6857.8|6853.1|6850.3|166
1620798000000|2021-05-12 05:40:00|6857.3|6854.5|6854.1|6851.3|6860.6|6857.8|6852.9|6849.2|166
1620798300000|2021-05-12 05:45:00|6854.6|6851.8|6849.9|6847.1|6855.1|6852.3|6848.6|6845.8|131
1620798600000|2021-05-12 05:50:00|6850.3|6847.5|6850.6|6847.8|6853.9|6851.1|6849.3|6846.5|100
1620798900000|2021-05-12 05:55:00|6850.3|6847.5|6851.8|6849|6852.9|6850.1|6848.9|6846.1|251
1620799200000|2021-05-12 06:00:00|6852.4|6849.6|6846.9|6844.1|6852.6|6849.8|6845.9|6843.1|237
1620799500000|2021-05-12 06:05:00|6847.6|6844.8|6852.1|6849.3|6856.7|6853.1|6847.6|6844.8|237
1620799800000|2021-05-12 06:10:00|6851.9|6849.1|6853.9|6851.1|6854.9|6852.1|6849.4|6846.6|96
1620800100000|2021-05-12 06:15:00|6854.1|6851.3|6860.6|6857.8|6860.6|6857.8|6854.1|6851.3|359
1620800400000|2021-05-12 06:20:00|6860.9|6858.1|6867.4|6864.6|6868.1|6865.3|6859.9|6857.1|309
1620800700000|2021-05-12 06:25:00|6867.6|6864.8|6861.6|6858.8|6868.1|6865.3|6857.8|6855|203
1620801000000|2021-05-12 06:30:00|6862.6|6859.8|6871.9|6869.1|6872.3|6869.5|6861.8|6859|320
1620801300000|2021-05-12 06:35:00|6872.1|6869.3|6883.1|6880.3|6883.1|6880.3|6870.8|6868|628
1620801600000|2021-05-12 06:40:00|6882.1|6879.3|6879.6|6876.8|6887.3|6884.5|6879.1|6876.3|668
1620801900000|2021-05-12 06:45:00|6879.3|6876.5|6876.8|6874|6879.3|6876.5|6873.6|6870.8|344
1620802200000|2021-05-12 06:50:00|6876.1|6873.3|6882.4|6879.6|6889.9|6885.6|6876.1|6873.3|412
1620802500000|2021-05-12 06:55:00|6882.6|6879.8|6888.1|6885.3|6888.4|6885.6|6881.4|6878.6|383
1620802800000|2021-05-12 07:00:00|6888.8|6886|6882.1|6879.3|6892.1|6889.3|6882.1|6879.3|714
1620803100000|2021-05-12 07:05:00|6881.8|6879|6890.6|6887.8|6891.4|6888.6|6879.8|6877|2001
1620803400000|2021-05-12 07:10:00|6889.9|6887.1|6880.4|6877.6|6890.6|6887.8|6880.4|6877.6|615
1620803700000|2021-05-12 07:15:00|6880.6|6877.8|6887.1|6884.3|6891.6|6888.8|6880.4|6877.6|1527
1620804000000|2021-05-12 07:20:00|6887.4|6884.6|6897.1|6894.3|6898.4|6895.6|6887.1|6884.3|1709
1620804300000|2021-05-12 07:25:00|6896.1|6893.3|6904.9|6902.1|6904.9|6902.1|6894.1|6891.3|2551
1620804600000|2021-05-12 07:30:00|6904.7|6901.9|6901.6|6898.8|6909.6|6906.8|6899.7|6896.9|1525
1620804900000|2021-05-12 07:35:00|6901.9|6899.1|6901.6|6898.8|6904.6|6901.8|6896.1|6893.3|1322
1620805200000|2021-05-12 07:40:00|6901.4|6898.6|6902.6|6899.8|6905.6|6902.8|6897.9|6895.1|1498
1620805500000|2021-05-12 07:45:00|6901.6|6898.8|6913.6|6910.8|6915.4|6912.6|6901.6|6898.8|2598
1620805800000|2021-05-12 07:50:00|6913.4|6910.6|6906.4|6903.6|6915.9|6913.1|6904.4|6901.6|2078
1620806100000|2021-05-12 07:55:00|6907.2|6904.4|6904.4|6901.6|6914.9|6912.1|6900.9|6898.1|1228
1620806400000|2021-05-12 08:00:00|6904.1|6901.3|6910.9|6908.1|6914.1|6911.3|6901.4|6898.6|558
1620806700000|2021-05-12 08:05:00|6910.6|6907.8|6902.6|6899.8|6914.4|6911.6|6898.9|6896.1|1248
1620807000000|2021-05-12 08:10:00|6903.2|6900.4|6897.1|6894.3|6907.4|6904.6|6894.1|6891.3|755
1620807300000|2021-05-12 08:15:00|6897.4|6894.6|6886.3|6883.5|6900.6|6897.8|6885.1|6882.3|1619
1620807600000|2021-05-12 08:20:00|6886.1|6883.3|6876.4|6873.6|6887.9|6885.1|6867.9|6865.1|2277
1620807900000|2021-05-12 08:25:00|6876.6|6873.8|6838.1|6835.3|6878.1|6875.3|6833.6|6830.8|5963
1620808200000|2021-05-12 08:30:00|6837.9|6835.1|6856.6|6853.8|6858.6|6855.8|6827.3|6824.5|5452
1620808500000|2021-05-12 08:35:00|6856.4|6853.6|6850.4|6847.6|6860.6|6857.8|6843.6|6840.8|1068
1620808800000|2021-05-12 08:40:00|6849.9|6847.1|6860.6|6857.8|6860.6|6857.8|6848.4|6845.6|1165
1620809100000|2021-05-12 08:45:00|6860.1|6857.3|6878.1|6875.3|6878.1|6875.3|6860.1|6857.3|1231
1620809400000|2021-05-12 08:50:00|6877.1|6874.3|6873.6|6870.8|6877.4|6874.6|6868.9|6866.1|1022
1620809700000|2021-05-12 08:55:00|6874.1|6871.3|6882.6|6879.8|6882.9|6880.1|6873.1|6870.3|356
1620810000000|2021-05-12 09:00:00|6882.9|6880.1|6881.9|6879.1|6887.4|6884.6|6877.9|6875.1|555
1620810300000|2021-05-12 09:05:00|6882.1|6879.3|6886.6|6883.8|6888.1|6885.3|6879.4|6876.6|342
1620810600000|2021-05-12 09:10:00|6886.4|6883.6|6894.1|6891.3|6894.6|6891.8|6885.6|6882.8|395
1620810900000|2021-05-12 09:15:00|6893.9|6891.1|6883.6|6880.8|6895.9|6893.1|6883.4|6880.6|485
1620811200000|2021-05-12 09:20:00|6883.9|6881.1|6886.1|6883.3|6889.1|6886.3|6878.9|6876.1|388
1620811500000|2021-05-12 09:25:00|6885.6|6882.8|6882.1|6879.3|6890.3|6887.5|6881.6|6878.8|744
1620811800000|2021-05-12 09:30:00|6881.6|6878.8|6868.8|6866|6882.6|6879.8|6868.3|6865.5|907
1620812100000|2021-05-12 09:35:00|6868.1|6865.3|6868.6|6865.8|6873.3|6870.5|6865.3|6862.5|609
1620812400000|2021-05-12 09:40:00|6868.3|6865.5|6883.1|6880.3|6884.6|6881.8|6867.6|6864.8|417
1620812700000|2021-05-12 09:45:00|6882.8|6880|6883.8|6881|6890.3|6887.5|6879.6|6876.8|289
1620813000000|2021-05-12 09:50:00|6884.1|6881.3|6881.1|6878.3|6885.8|6883|6877.8|6875|114
1620813300000|2021-05-12 09:55:00|6881.3|6878.5|6882.8|6880|6884.6|6881.8|6878.6|6875.8|231
1620813600000|2021-05-12 10:00:00|6883.1|6880.3|6881.6|6878.8|6886.3|6883.5|6879.3|6876.5|401
1620813900000|2021-05-12 10:05:00|6881.8|6879|6897.6|6894.8|6898.1|6895.3|6879.6|6876.8|672
1620814200000|2021-05-12 10:10:00|6897.3|6894.5|6893.8|6891|6899.3|6896.5|6892.8|6890|231
1620814500000|2021-05-12 10:15:00|6894.1|6891.3|6896.3|6893.5|6898.1|6895.3|6893.3|6890.5|272
1620814800000|2021-05-12 10:20:00|6896.6|6893.8|6895.8|6893|6897.8|6895|6890.6|6887.8|209
1620815100000|2021-05-12 10:25:00|6896.1|6893.3|6907.3|6904.5|6908.1|6905.3|6893.8|6891|461
1620815400000|2021-05-12 10:30:00|6907.6|6904.8|6915.1|6912.3|6916.3|6913.5|6907.3|6904.5|1234
1620815700000|2021-05-12 10:35:00|6915.3|6912.5|6922.1|6919.3|6922.6|6919.8|6912.6|6909.8|1194
1620816000000|2021-05-12 10:40:00|6922.3|6919.5|6920.3|6917.5|6923.3|6920.5|6919.6|6916.8|645
1620816300000|2021-05-12 10:45:00|6919.3|6916.5|6921|6918.2|6923.3|6920.5|6919.1|6916.3|1476
1620816600000|2021-05-12 10:50:00|6921.3|6918.5|6920.5|6917.7|6923|6920.2|6918.8|6916|501
1620816900000|2021-05-12 10:55:00|6920.8|6918|6922|6919.2|6923.5|6920.7|6919.8|6917|163
1620817200000|2021-05-12 11:00:00|6922.3|6919.5|6925.8|6923|6928.3|6925.5|6917.8|6915|1536
1620817500000|2021-05-12 11:05:00|6925.5|6922.7|6920.3|6917.5|6929.3|6926.5|6918|6915.2|711
1620817800000|2021-05-12 11:10:00|6920.5|6917.7|6930.3|6927.5|6932.8|6930|6920.3|6917.5|1301
1620818100000|2021-05-12 11:15:00|6930.5|6927.7|6921.8|6919|6931.8|6929|6917.5|6914.7|1134
1620818400000|2021-05-12 11:20:00|6922.3|6919.5|6919.8|6917|6928.5|6925.7|6919.8|6917|711
1620818700000|2021-05-12 11:25:00|6920|6917.2|6924.5|6921.7|6926.3|6923.5|6919.8|6917|117
1620819000000|2021-05-12 11:30:00|6924.8|6922|6931|6928.2|6932.5|6929.7|6920.8|6918|782
1620819300000|2021-05-12 11:35:00|6931.3|6928.5|6932.5|6929.7|6937.3|6934.5|6930.3|6927.5|812
1620819600000|2021-05-12 11:40:00|6932.8|6930|6931.5|6928.7|6934.3|6931.5|6929.3|6926.5|139
1620819900000|2021-05-12 11:45:00|6932|6929.2|6930.8|6928|6932.5|6929.7|6927.5|6924.7|423
1620820200000|2021-05-12 11:50:00|6929.3|6926.5|6934.5|6931.7|6935.5|6932.7|6929.3|6926.5|742
1620820500000|2021-05-12 11:55:00|6934.8|6932|6935.5|6932.7|6938.8|6936|6934.5|6931.7|393
1620820800000|2021-05-12 12:00:00|6934.5|6931.7|6936|6933.2|6942.3|6939.5|6933.7|6930.9|1395
1620821100000|2021-05-12 12:05:00|6936.3|6933.5|6927.5|6924.7|6938.3|6935.5|6922.5|6919.7|597
1620821400000|2021-05-12 12:10:00|6926.5|6923.7|6932.2|6929.4|6935.5|6932.7|6926.5|6923.7|544
1620821700000|2021-05-12 12:15:00|6932.5|6929.7|6929.2|6926.4|6933.2|6930.4|6926.5|6923.7|635
1620822000000|2021-05-12 12:20:00|6929|6926.2|6923.7|6920.9|6930|6927.2|6922.7|6919.9|644
1620822300000|2021-05-12 12:25:00|6924.2|6921.4|6923.2|6920.4|6927.5|6924.7|6922|6919.2|951
1620822600000|2021-05-12 12:30:00|6922|6919.2|6917.2|6914.4|6922.2|6919.4|6904.7|6901.9|2244
1620822900000|2021-05-12 12:35:00|6917|6914.2|6930.7|6927.9|6931.5|6928.7|6910.7|6907.9|1226
1620823200000|2021-05-12 12:40:00|6931|6928.2|6939.7|6936.9|6940.2|6937.4|6927.5|6924.7|767
1620823500000|2021-05-12 12:45:00|6940|6937.2|6924|6921.2|6940.2|6937.4|6922|6919.2|1015
1620823800000|2021-05-12 12:50:00|6924.7|6921.9|6923.7|6920.9|6926.7|6923.9|6921|6918.2|507
1620824100000|2021-05-12 12:55:00|6923.2|6920.4|6916|6913.2|6923.5|6920.7|6912.7|6909.9|1118
1620824400000|2021-05-12 13:00:00|6915.7|6912.9|6925.2|6922.4|6931|6928.2|6897.2|6894.4|1770
1620824700000|2021-05-12 13:05:00|6925|6922.2|6916.2|6913.4|6933.5|6930.7|6915|6912.2|1649
1620825000000|2021-05-12 13:10:00|6915.7|6912.9|6905|6902.2|6918.7|6915.9|6902|6899.2|1715
1620825300000|2021-05-12 13:15:00|6906.5|6903.7|6880.9|6878.1|6907.7|6904.9|6880.9|6878.1|1627
1620825600000|2021-05-12 13:20:00|6880.7|6877.9|6889.7|6886.9|6894.2|6891.4|6880.2|6877.4|1368
1620825900000|2021-05-12 13:25:00|6889.4|6886.6|6892.9|6890.1|6896.9|6894.1|6879.7|6876.9|1741
1620826200000|2021-05-12 13:30:00|6892.5|6889.7|6927.5|6924.7|6928.7|6925.9|6891.9|6889.1|3429
1620826500000|2021-05-12 13:35:00|6927.9|6925.1|6930.5|6927.7|6936.7|6933.9|6918.7|6915.9|2611
1620826800000|2021-05-12 13:40:00|6931.2|6928.4|6925.7|6922.9|6935.5|6932.7|6922.5|6919.7|1675
1620827100000|2021-05-12 13:45:00|6925.5|6922.7|6945.7|6942.9|6949.2|6946.4|6925.5|6922.7|2819
1620827400000|2021-05-12 13:50:00|6945|6942.2|6944.9|6942.1|6950.2|6947.4|6938.2|6935.4|1825
1620827700000|2021-05-12 13:55:00|6944.7|6941.9|6962.7|6959.9|6965|6962.2|6944.7|6941.9|3564
1620828000000|2021-05-12 14:00:00|6963.7|6960.9|6960|6957.2|6967.2|6964.4|6952.4|6949.6|3488
1620828300000|2021-05-12 14:05:00|6959.4|6956.6|6959.7|6956.9|6967.2|6964.4|6954.2|6951.4|2761
1620828600000|2021-05-12 14:10:00|6959.2|6956.4|6960.9|6958.1|6965|6962.2|6953.4|6950.6|1738
1620828900000|2021-05-12 14:15:00|6961.2|6958.4|6969.2|6966.4|6973.2|6970.4|6957.2|6954.4|2354
1620829200000|2021-05-12 14:20:00|6969.7|6966.9|6969.2|6966.4|6978.9|6976.1|6969.2|6966.4|2760
1620829500000|2021-05-12 14:25:00|6969.4|6966.6|6956|6952|6972.2|6969.4|6953.2|6949|2280
1620829800000|2021-05-12 14:30:00|6959.3|6949.3|6967.4|6964.6|6969.7|6966.9|6931.9|6929.1|6028
1620830100000|2021-05-12 14:35:00|6966.9|6964.1|6968.4|6965.6|6978.2|6975.4|6960.7|6957.9|2676
1620830400000|2021-05-12 14:40:00|6968.7|6965.9|6960.4|6957.6|6971.7|6968.9|6957.4|6954.6|1859
1620830700000|2021-05-12 14:45:00|6960.2|6957.4|6948.4|6945.6|6971.4|6968.6|6945.4|6942.6|3499
1620831000000|2021-05-12 14:50:00|6947.9|6945.1|6953.2|6950.4|6962.4|6959.6|6945.2|6942.4|2100
1620831300000|2021-05-12 14:55:00|6953.4|6950.6|6962.2|6959.4|6963.4|6960.6|6948.7|6945.9|2052
1620831600000|2021-05-12 15:00:00|6961.9|6959.1|6969.4|6966.6|6973.2|6970.4|6960.2|6957.4|2433
1620831900000|2021-05-12 15:05:00|6970.2|6967.4|6965.6|6962.8|6978.2|6975.4|6959.9|6957.1|2560
1620832200000|2021-05-12 15:10:00|6966.6|6963.8|6978.7|6975.9|6978.9|6976.1|6960.6|6957.8|3343
1620832500000|2021-05-12 15:15:00|6978.9|6976.1|6968.4|6965.6|6979.7|6976.9|6965.4|6962.6|2959
1620832800000|2021-05-12 15:20:00|6968.2|6965.4|6963.9|6961.1|6969.6|6966.8|6961.2|6958.4|1570
1620833100000|2021-05-12 15:25:00|6963.7|6960.9|6957.4|6954.6|6964.4|6961.6|6952.6|6949.8|6339
1620833400000|2021-05-12 15:30:00|6957.6|6954.8|6958.9|6956.1|6965.2|6962.4|6952.4|6949.6|3817
1620833700000|2021-05-12 15:35:00|6959.1|6956.3|6951.6|6948.8|6959.1|6956.3|6951.6|6948.8|1829
1620834000000|2021-05-12 15:40:00|6951.9|6949.1|6948.9|6946.1|6952.9|6950.1|6941.6|6938.8|1935
1620834300000|2021-05-12 15:45:00|6948.6|6945.8|6955.9|6953.1|6958.1|6955.3|6941.1|6938.3|1057
1620834600000|2021-05-12 15:50:00|6955.4|6952.6|6936.6|6933.8|6955.4|6952.6|6936.1|6933.3|1232
1620834900000|2021-05-12 15:55:00|6936.4|6933.6|6936.9|6934.1|6937.1|6934.3|6922.6|6919.8|2514
1620835200000|2021-05-12 16:00:00|6935.9|6933.1|6922.9|6920.1|6936.9|6934.1|6918.9|6916.1|2063
1620835500000|2021-05-12 16:05:00|6922.4|6919.6|6924.4|6921.6|6930.1|6927.3|6916.4|6913.6|2874
1620835800000|2021-05-12 16:10:00|6923.9|6921.1|6912.6|6909.8|6926.4|6923.6|6910.4|6907.6|1574
1620836100000|2021-05-12 16:15:00|6912.4|6909.6|6914.6|6911.8|6919.1|6916.3|6908.3|6905.5|1311
1620836400000|2021-05-12 16:20:00|6914.3|6911.5|6915.3|6912.5|6920.3|6917.5|6909.3|6906.5|1399
1620836700000|2021-05-12 16:25:00|6914.8|6912|6928.6|6925.8|6935.1|6932.3|6912.3|6909.5|3997
1620837000000|2021-05-12 16:30:00|6928.9|6926.1|6926.3|6923.5|6935.6|6932.8|6918.6|6915.8|2464
1620837300000|2021-05-12 16:35:00|6925.8|6923|6916.1|6913.3|6926.1|6923.3|6914.3|6911.5|1031
1620837600000|2021-05-12 16:40:00|6917.3|6914.5|6916.6|6913.8|6919.6|6916.8|6911.8|6909|1254
1620837900000|2021-05-12 16:45:00|6915.6|6912.8|6924.6|6921.8|6925.6|6922.8|6910.8|6908|1098
1620838200000|2021-05-12 16:50:00|6924.3|6921.5|6922.6|6919.8|6925.3|6922.5|6917.1|6914.3|840
1620838500000|2021-05-12 16:55:00|6922.8|6920|6917.6|6914.8|6923.1|6920.3|6914.6|6911.8|932
1620838800000|2021-05-12 17:00:00|6917.1|6914.3|6943.1|6940.3|6947.3|6944.5|6915.1|6912.3|1372
1620839100000|2021-05-12 17:05:00|6942.8|6940|6935.6|6932.8|6945.3|6942.5|6928.1|6925.3|1418
1620839400000|2021-05-12 17:10:00|6935.1|6932.3|6946.1|6943.3|6946.6|6943.8|6934.1|6931.3|827
1620839700000|2021-05-12 17:15:00|6945.6|6942.8|6949.1|6946.3|6954.3|6951.5|6941.6|6938.8|1803
1620840000000|2021-05-12 17:20:00|6948.3|6945.5|6952.3|6949.5|6953.3|6950.5|6943.8|6941|837
1620840300000|2021-05-12 17:25:00|6951.8|6949|6947.3|6944.5|6955.3|6952.5|6947.3|6944.5|885
1620840600000|2021-05-12 17:30:00|6947.6|6944.8|6948.1|6945.3|6954.3|6951.5|6944.6|6941.8|567
1620840900000|2021-05-12 17:35:00|6947.3|6944.5|6960.1|6957.3|6961.1|6958.3|6944.6|6941.8|1518
1620841200000|2021-05-12 17:40:00|6959.8|6957|6953.3|6950.5|6960.3|6957.5|6950.3|6947.5|717
1620841500000|2021-05-12 17:45:00|6953.1|6950.3|6952.3|6949.5|6956.3|6953.5|6945.8|6943|814
1620841800000|2021-05-12 17:50:00|6952.6|6949.8|6954.3|6951.5|6957.1|6954.3|6949.3|6946.5|772
1620842100000|2021-05-12 17:55:00|6954.8|6952|6951.5|6948.7|6959.3|6956.5|6949.5|6946.7|2507
1620842400000|2021-05-12 18:00:00|6951.3|6948.5|6952.5|6949.7|6956.3|6953.5|6946.5|6943.7|1542
1620842700000|2021-05-12 18:05:00|6952.3|6949.5|6943.5|6940.7|6952.3|6949.5|6943.3|6940.5|3317
1620843000000|2021-05-12 18:10:00|6943.3|6940.5|6942.3|6939.5|6946.5|6943.7|6940|6937.2|1587
1620843300000|2021-05-12 18:15:00|6942.8|6940|6948|6945.2|6948|6945.2|6940.3|6937.5|2664
1620843600000|2021-05-12 18:20:00|6947.8|6945|6936.8|6934|6948|6945.2|6933.5|6930.7|2127
1620843900000|2021-05-12 18:25:00|6937|6934.2|6912|6909.2|6942.8|6940|6911.8|6909|16078
1620844200000|2021-05-12 18:30:00|6911.8|6909|6921|6918.2|6925.5|6922.7|6909|6906.2|2591
1620844500000|2021-05-12 18:35:00|6921.3|6918.5|6919.8|6917|6923|6920.2|6914.5|6911.7|977
1620844800000|2021-05-12 18:40:00|6919.3|6916.5|6921|6918.2|6922|6919.2|6919|6916.2|837
1620845100000|2021-05-12 18:45:00|6921.3|6918.5|6922.8|6920|6924.5|6921.7|6917.3|6914.5|701
1620845400000|2021-05-12 18:50:00|6922.5|6919.7|6919.3|6916.5|6923.8|6921|6918.5|6915.7|274
1620845700000|2021-05-12 18:55:00|6919.8|6917|6916.5|6913.7|6920.3|6917.5|6915|6912.2|274
1620846000000|2021-05-12 19:00:00|6916.3|6913.5|6911.3|6908.5|6916.3|6913.5|6910.5|6907.7|506
1620846300000|2021-05-12 19:05:00|6910.5|6907.7|6909.3|6906.5|6912.3|6909.5|6907|6904.2|700
1620846600000|2021-05-12 19:10:00|6909|6906.2|6900.3|6897.5|6909.8|6907|6899.3|6896.5|973
1620846900000|2021-05-12 19:15:00|6900.5|6897.7|6894.3|6891.5|6900.5|6897.7|6894.3|6891.5|544
1620847200000|2021-05-12 19:20:00|6894.5|6891.7|6894.2|6891.4|6900.5|6897.7|6893.2|6890.4|299
1620847500000|2021-05-12 19:25:00|6894.8|6892|6888.7|6885.9|6895.2|6892.4|6888.2|6885.4|447
1620847800000|2021-05-12 19:30:00|6888.5|6885.7|6896|6893.2|6900|6897.2|6888.2|6885.4|269
1620848100000|2021-05-12 19:35:00|6895.2|6892.4|6892.2|6889.4|6895.5|6892.7|6890.5|6887.7|314
1620848400000|2021-05-12 19:40:00|6892.5|6889.7|6896.2|6893.4|6898.2|6895.4|6891.2|6888.4|121
1620848700000|2021-05-12 19:45:00|6895.7|6892.9|6898.2|6895.4|6901|6898.2|6895.7|6892.9|193
1620849000000|2021-05-12 19:50:00|6898|6895.2|6899.2|6896.4|6900.2|6897.4|6895|6892.2|179
1620849300000|2021-05-12 19:55:00|6899.5|6896.7|6904.2|6901.4|6905.7|6902.9|6896.2|6893.4|289
1620849600000|2021-05-12 20:00:00|6902.7|6899.9|6899|6896.2|6904.2|6901.4|6898.2|6895.4|304
1620849900000|2021-05-12 20:05:00|6899.2|6896.4|6903|6900.2|6904.7|6901.9|6899.2|6896.4|244
1620850200000|2021-05-12 20:10:00|6902.2|6899.4|6900.5|6897.7|6903.2|6900.4|6898.2|6895.4|275
1620850500000|2021-05-12 20:15:00|6900.7|6897.9|6902.2|6899.4|6903.5|6900.7|6899.2|6896.4|232
1620850800000|2021-05-12 20:20:00|6903.2|6900.4|6900.2|6897.4|6904.5|6901.7|6900.2|6897.4|371
1620851100000|2021-05-12 20:25:00|6900|6897.2|6898.2|6895.4|6902|6899.2|6894.2|6891.4|363
1620851400000|2021-05-12 20:30:00|6899.2|6896.4|6899|6896.2|6902.2|6899.4|6898.2|6895.4|413
1620851700000|2021-05-12 20:35:00|6898.7|6895.9|6896.2|6893.4|6900|6897.2|6895.7|6892.9|189
1620852000000|2021-05-12 20:40:00|6896.5|6893.7|6896.2|6893.4|6897.2|6894.4|6892|6889.2|372
1620852300000|2021-05-12 20:45:00|6896.5|6893.7|6896.5|6893.7|6897.5|6894.7|6893.2|6890.4|142
1620852600000|2021-05-12 20:50:00|6896|6893.2|6899|6896.2|6902|6899.2|6894.2|6891.4|152
1620852900000|2021-05-12 20:55:00|6898.5|6895.7|6888.7|6885.9|6899|6896.2|6888.7|6885.9|146
1620853200000|2021-05-12 21:00:00|6892.8|6882.8|6886.2|6883.4|6893.3|6886.2|6885.5|6880.6|35
1620853500000|2021-05-12 21:05:00|6886.5|6883.7|6892.3|6882.3|6892.3|6884.9|6886.2|6882.3|92
1620853800000|2021-05-12 21:10:00|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|0
1620854100000|2021-05-12 21:15:00|6889.2|6886.4|6888.8|6884.8|6889.2|6886.4|6888.8|6884.8|1
1620854400000|2021-05-12 21:20:00|6891|6881|6891|6881|6891|6881|6891|6881|13
1620854700000|2021-05-12 21:25:00|6887.5|6883.5|6885.9|6883.1|6887.5|6883.5|6885.9|6883|3
1620855000000|2021-05-12 21:30:00|6885.4|6882.6|6891|6881|6891|6882.6|6885.4|6881|24
1620855600000|2021-05-12 21:40:00|6888.9|6886.1|6899.8|6889.8|6900.5|6890.6|6888.9|6881.5|24
1620855900000|2021-05-12 21:45:00|6900.3|6890.3|6901.8|6891.8|6901.8|6891.8|6900.3|6890.3|5
1620856200000|2021-05-12 21:50:00|6903.3|6893.3|6899.3|6889.3|6903.3|6893.3|6893.7|6887.3|4
1620856500000|2021-05-12 21:55:00|6898.8|6888.8|6900|6890|6900|6891|6892.2|6888.3|31
1620864000000|2021-05-13 00:00:00|6881|6877|6869.9|6867.1|6886.1|6883.3|6867.9|6865|1010
1620864300000|2021-05-13 00:05:00|6868.9|6866.1|6866.6|6863.8|6870.1|6867.3|6866.6|6863.8|234
1620864600000|2021-05-13 00:10:00|6866.9|6864.1|6871.6|6868.8|6873.9|6871.1|6865.9|6863.1|136
1620864900000|2021-05-13 00:15:00|6871.4|6868.6|6880.1|6877.3|6881.6|6878.8|6868.9|6866.1|137
1620865200000|2021-05-13 00:20:00|6879.9|6877.1|6882.1|6879.3|6885.1|6882.3|6879.6|6876.8|74
1620865500000|2021-05-13 00:25:00|6881.6|6878.8|6879.1|6876.3|6882.1|6879.3|6877.1|6874.3|44
1620865800000|2021-05-13 00:30:00|6878.9|6876.1|6880.4|6877.6|6880.6|6877.8|6875.4|6872.6|34
1620866100000|2021-05-13 00:35:00|6880.6|6877.8|6881.6|6878.8|6883.1|6880.3|6878.1|6875.3|29
1620866400000|2021-05-13 00:40:00|6882.1|6879.3|6887.4|6884.6|6889.6|6886.8|6881.1|6878.3|85
1620866700000|2021-05-13 00:45:00|6887.6|6884.8|6888.4|6885.6|6891.1|6888.3|6887.4|6884.6|66
1620867000000|2021-05-13 00:50:00|6888.6|6885.8|6886.4|6883.6|6889.1|6886.3|6886.1|6883.3|15
1620867300000|2021-05-13 00:55:00|6886.6|6883.8|6884.6|6881.8|6887.6|6884.8|6883.1|6880.3|49
1620867600000|2021-05-13 01:00:00|6884.9|6882.1|6874.3|6871.5|6889.6|6886.8|6870.6|6867.8|349
1620867900000|2021-05-13 01:05:00|6874.6|6871.8|6870.9|6868.1|6876.6|6873.8|6868.9|6866.1|215
1620868200000|2021-05-13 01:10:00|6871.3|6868.5|6874.6|6871.8|6877.6|6874.8|6869.1|6866.3|100
1620868500000|2021-05-13 01:15:00|6874.8|6872|6878.3|6875.5|6881.6|6878.8|6874.8|6872|119
1620868800000|2021-05-13 01:20:00|6878.8|6876|6878.6|6875.8|6883.3|6880.5|6876.8|6874|116
1620869100000|2021-05-13 01:25:00|6878.8|6876|6878.6|6875.8|6880.3|6877.5|6875.1|6872.3|60
1620869400000|2021-05-13 01:30:00|6878.8|6876|6884.3|6881.5|6887.6|6884.8|6875.8|6873|65
1620869700000|2021-05-13 01:35:00|6884.8|6882|6887.6|6884.8|6890.8|6888|6882.6|6879.4|138
1620870000000|2021-05-13 01:40:00|6887.8|6885|6894.6|6891.8|6896.1|6893.3|6887.6|6884.8|77
1620870300000|2021-05-13 01:45:00|6894.8|6892|6885.6|6882.8|6896.3|6893.5|6884.8|6882|108
1620870600000|2021-05-13 01:50:00|6886.1|6883.3|6879.3|6876.5|6886.9|6883.8|6879.1|6876.3|154
1620870900000|2021-05-13 01:55:00|6879.6|6876.8|6889.1|6886.3|6890.1|6887.3|6877.8|6875|159
1620871200000|2021-05-13 02:00:00|6888.8|6886|6880.1|6877.3|6888.8|6886|6879.8|6877|42
1620871500000|2021-05-13 02:05:00|6880.3|6877.5|6881.1|6878.3|6885.1|6882.3|6879.1|6876.3|35
1620871800000|2021-05-13 02:10:00|6881.6|6878.8|6869.8|6867|6884.6|6881.8|6869.8|6867|274
1620872100000|2021-05-13 02:15:00|6870.1|6867.3|6873.6|6870.8|6875.8|6873|6869.8|6867|70
1620872400000|2021-05-13 02:20:00|6873.8|6871|6873.6|6870.8|6875.6|6872.8|6869.6|6866.8|38
1620872700000|2021-05-13 02:25:00|6873.8|6871|6875.3|6872.5|6877.1|6874.3|6873.1|6870.3|24
1620873000000|2021-05-13 02:30:00|6874.8|6872|6863.1|6860.3|6874.8|6872|6860.8|6858|366
1620873300000|2021-05-13 02:35:00|6863.6|6860.8|6874.6|6871.8|6874.8|6872|6861.8|6859|162
1620873600000|2021-05-13 02:40:00|6873.8|6871|6877.6|6874.8|6880.8|6878|6873.6|6870.8|41
1620873900000|2021-05-13 02:45:00|6877.3|6874.5|6878.6|6875.8|6879.3|6876.5|6872.1|6869.3|51
1620874200000|2021-05-13 02:50:00|6878.3|6875.5|6875.3|6872.5|6880.3|6877.5|6875.3|6872.5|45
1620874500000|2021-05-13 02:55:00|6875.6|6872.8|6868.6|6865.8|6876.8|6874|6867.8|6865|95
1620874800000|2021-05-13 03:00:00|6869.1|6866.3|6878.6|6875.8|6880|6877.2|6865.3|6862.5|145
1620875100000|2021-05-13 03:05:00|6878|6875.2|6870|6867.2|6879|6876.2|6869.5|6866.7|86
1620875400000|2021-05-13 03:10:00|6870.3|6867.5|6865.5|6862.7|6871.3|6868.5|6865.5|6862.7|61
1620875700000|2021-05-13 03:15:00|6865|6862.2|6856.8|6854|6867.4|6863.7|6855.3|6852.5|421
1620876000000|2021-05-13 03:20:00|6856|6853.2|6845.3|6842.5|6857.5|6854.7|6842.3|6839.5|1041
1620876300000|2021-05-13 03:25:00|6845.5|6842.7|6848.3|6845.5|6849.8|6847|6842.3|6839.5|122
1620876600000|2021-05-13 03:30:00|6848|6845.2|6850.8|6848|6853.8|6851|6844.8|6842|263
1620876900000|2021-05-13 03:35:00|6851.3|6848.5|6853|6850.2|6854.3|6851.5|6851.3|6848.5|30
1620877200000|2021-05-13 03:40:00|6852.8|6850|6854.3|6851.5|6855.3|6852.5|6850.8|6848|58
1620877500000|2021-05-13 03:45:00|6854|6851.2|6853|6850.2|6856|6853.2|6852.5|6849.7|26
1620877800000|2021-05-13 03:50:00|6852.8|6850|6859|6856.2|6859|6856.2|6852.8|6850|119
1620878100000|2021-05-13 03:55:00|6860|6857.2|6859.8|6857|6861.3|6858.5|6859|6856.2|89
1620878400000|2021-05-13 04:00:00|6859.5|6856.7|6863.3|6860.5|6865|6862.2|6859|6856.2|107
1620878700000|2021-05-13 04:05:00|6863|6860.2|6861.3|6858.5|6864.5|6861.7|6860.8|6858|121
1620879000000|2021-05-13 04:10:00|6861|6858.2|6859.5|6856.7|6861.8|6859|6858|6855.2|59
1620879300000|2021-05-13 04:15:00|6859.3|6856.5|6857.3|6854.5|6861|6858.2|6857|6854.2|28
1620879600000|2021-05-13 04:20:00|6857|6854.2|6858.8|6856|6861.8|6859|6857|6854.2|61
1620879900000|2021-05-13 04:25:00|6859.3|6856.5|6859.5|6856.7|6861.3|6858.5|6858.5|6855.7|9
1620880200000|2021-05-13 04:30:00|6859|6856.2|6861|6858.2|6861.8|6859|6858|6855.2|45
1620880500000|2021-05-13 04:35:00|6861.3|6858.5|6860.8|6858|6861.8|6859|6860.5|6857.7|8
1620880800000|2021-05-13 04:40:00|6860.5|6857.7|6859|6856.2|6861.3|6858.5|6858.5|6855.7|12
1620881100000|2021-05-13 04:45:00|6859.3|6856.5|6859.2|6856.4|6861.8|6859|6858|6855.2|84
1620881400000|2021-05-13 04:50:00|6859.5|6856.7|6859.7|6856.9|6860.7|6857.9|6856|6853.2|236
1620881700000|2021-05-13 04:55:00|6860|6857.2|6859.5|6856.7|6861.2|6858.4|6858|6855.2|57
1620882000000|2021-05-13 05:00:00|6859.3|6856.5|6857.7|6854.9|6859.3|6856.5|6855|6852.2|99
1620882300000|2021-05-13 05:05:00|6857.5|6854.7|6857|6854.2|6859.5|6856.7|6854|6851.2|113
1620882600000|2021-05-13 05:10:00|6856.7|6853.9|6856|6853.2|6858|6855.2|6855.7|6852.9|14
1620882900000|2021-05-13 05:15:00|6856.2|6853.4|6857.7|6854.9|6859|6856.2|6854.7|6851.9|124
1620883200000|2021-05-13 05:20:00|6857.5|6854.7|6850.7|6847.9|6858|6855.2|6850.7|6847.9|206
1620883500000|2021-05-13 05:25:00|6851.7|6848.9|6849.7|6846.9|6853|6850.2|6848|6845.2|76
1620883800000|2021-05-13 05:30:00|6849.5|6846.7|6855.2|6852.4|6856.2|6853.4|6847|6844.2|204
1620884100000|2021-05-13 05:35:00|6855.5|6852.7|6851.2|6848.4|6856|6853.2|6846.7|6843.9|296
1620884400000|2021-05-13 05:40:00|6851|6848.2|6839.2|6836.4|6851|6848.2|6837.7|6834.9|510
1620884700000|2021-05-13 05:45:00|6838.7|6835.9|6832|6829.2|6841.2|6838.4|6826|6821.6|735
1620885000000|2021-05-13 05:50:00|6832.2|6829.4|6831|6828.2|6835.5|6832.7|6826.2|6823.4|343
1620885300000|2021-05-13 05:55:00|6831.5|6828.7|6829.5|6826.7|6838|6835.2|6827.2|6823.8|343
1620885600000|2021-05-13 06:00:00|6829.2|6826.4|6838|6835.2|6839.7|6836.9|6827.5|6824.7|235
1620885900000|2021-05-13 06:05:00|6838.2|6835.4|6839.7|6836.9|6841|6838.2|6833.7|6830.9|236
1620886200000|2021-05-13 06:10:00|6839.2|6836.4|6837|6834.2|6843|6840.2|6835.2|6832.4|339
1620886500000|2021-05-13 06:15:00|6836.5|6833.7|6835.2|6832.4|6837.5|6834.7|6833|6830.2|226
1620886800000|2021-05-13 06:20:00|6836|6833.2|6844|6841.2|6845.2|6842.4|6836|6833.2|163
1620887100000|2021-05-13 06:25:00|6843.5|6840.7|6836.7|6833.9|6844|6841.2|6835.7|6832.9|221
1620887400000|2021-05-13 06:30:00|6836.5|6833.7|6842.2|6839.4|6845.2|6842.4|6832.5|6829.7|331
1620887700000|2021-05-13 06:35:00|6841.7|6838.9|6841.5|6838.7|6845|6842.2|6839|6836.2|126
1620888000000|2021-05-13 06:40:00|6841|6838.2|6835.7|6832.9|6845.7|6842.9|6834|6831.2|186
1620888300000|2021-05-13 06:45:00|6835.5|6832.7|6843.2|6840.4|6847.5|6844.7|6833.5|6830.7|179
1620888600000|2021-05-13 06:50:00|6844.5|6841.7|6849.2|6846.4|6849.7|6846.9|6844|6841.2|300
1620888900000|2021-05-13 06:55:00|6849.7|6846.9|6844.2|6841.4|6852.9|6850.1|6839.4|6836.6|408
1620889200000|2021-05-13 07:00:00|6844.4|6841.6|6828.7|6825.9|6844.4|6841.6|6825.9|6823.1|740
1620889500000|2021-05-13 07:05:00|6828.2|6825.4|6819.4|6816.6|6829.9|6827.1|6817.7|6814.9|858
1620889800000|2021-05-13 07:10:00|6819.7|6816.9|6820.9|6818.1|6821.9|6819.1|6812.9|6810.1|599
1620890100000|2021-05-13 07:15:00|6820.7|6817.9|6817.9|6815.1|6821.7|6818.9|6816.7|6813.9|486
1620890400000|2021-05-13 07:20:00|6817.7|6814.9|6817.9|6815.1|6825.9|6823.1|6816.7|6813.9|651
1620890700000|2021-05-13 07:25:00|6817.7|6814.9|6820.7|6817.9|6822.2|6819.4|6813.2|6810.4|332
1620891000000|2021-05-13 07:30:00|6820.9|6818.1|6826.2|6823.4|6828.4|6825.6|6813.2|6810.4|645
1620891300000|2021-05-13 07:35:00|6825.9|6823.1|6821.4|6818.6|6830.7|6827.9|6821.2|6818.4|688
1620891600000|2021-05-13 07:40:00|6821.2|6818.4|6814.2|6811.4|6822.9|6820.1|6813.2|6810.4|896
1620891900000|2021-05-13 07:45:00|6813.9|6811.1|6806.2|6803.4|6816.2|6813.4|6803.4|6800.6|1692
1620892200000|2021-05-13 07:50:00|6806.4|6803.6|6800.4|6797.6|6807.2|6804.4|6796.7|6793.9|1563
1620892500000|2021-05-13 07:55:00|6800.2|6797.4|6801.4|6798.6|6804.4|6801.6|6797.7|6794.9|1189
1620892800000|2021-05-13 08:00:00|6801.7|6798.9|6795.9|6793.1|6801.7|6798.9|6786.2|6783.4|1723
1620893100000|2021-05-13 08:05:00|6795.7|6792.9|6790.9|6788.1|6806.7|6803.9|6790.2|6787.4|1253
1620893400000|2021-05-13 08:10:00|6790.4|6787.6|6788.7|6785.9|6793.7|6790.9|6786.2|6783.4|1708
1620893700000|2021-05-13 08:15:00|6788.2|6785.4|6783.4|6780.6|6795.2|6792.4|6782.9|6780.1|1843
1620894000000|2021-05-13 08:20:00|6783.2|6780.4|6790.4|6787.6|6791.4|6788.6|6782.7|6779.9|1049
1620894300000|2021-05-13 08:25:00|6789.9|6787.1|6774.4|6771.6|6790.9|6788.1|6770.7|6767.9|3976
1620894600000|2021-05-13 08:30:00|6774.7|6771.9|6772.9|6770.1|6776.9|6774.1|6764.9|6762.1|2264
1620894900000|2021-05-13 08:35:00|6773.2|6770.4|6769.7|6766.9|6773.2|6770.4|6760.9|6758.1|1372
1620895200000|2021-05-13 08:40:00|6769.4|6766.6|6775.2|6772.4|6777.9|6775.1|6758.9|6756.1|1341
1620895500000|2021-05-13 08:45:00|6774.9|6772.1|6767.9|6765.1|6776.9|6774.1|6766.9|6764.1|822
1620895800000|2021-05-13 08:50:00|6768.1|6765.3|6768.2|6765.4|6768.4|6765.6|6755.7|6752.9|1600
1620896100000|2021-05-13 08:55:00|6768.4|6765.6|6787.1|6784.3|6787.6|6784.8|6768.2|6765.4|2225
1620896400000|2021-05-13 09:00:00|6787.4|6784.6|6801.1|6798.3|6806.1|6803.3|6787.1|6784.3|1902
1620896700000|2021-05-13 09:05:00|6801.4|6798.6|6790.1|6787.3|6801.4|6798.6|6789.6|6786.8|776
1620897000000|2021-05-13 09:10:00|6790.4|6787.6|6769.1|6766.3|6790.4|6787.6|6768.4|6765.6|1700
1620897300000|2021-05-13 09:15:00|6768.9|6766.1|6765.9|6763.1|6769.4|6766.6|6755.6|6752.8|1385
1620897600000|2021-05-13 09:20:00|6765.6|6762.8|6759.9|6757.1|6766.4|6763.6|6757.6|6754.8|1648
1620897900000|2021-05-13 09:25:00|6759.6|6756.8|6775.9|6773.1|6775.9|6773.1|6758.9|6756.1|765
1620898200000|2021-05-13 09:30:00|6774.9|6772.1|6765.9|6763.1|6774.9|6772.1|6765.9|6763.1|556
1620898500000|2021-05-13 09:35:00|6766.1|6763.3|6760.9|6758.1|6766.9|6764.1|6758.9|6756.1|291
1620898800000|2021-05-13 09:40:00|6761.1|6758.3|6764.6|6761.8|6769.1|6766.3|6756.6|6753.8|606
1620899100000|2021-05-13 09:45:00|6764.9|6762.1|6756.4|6753.6|6768.1|6765.3|6755.6|6752.8|870
1620899400000|2021-05-13 09:50:00|6756.6|6753.8|6762.4|6759.6|6764.6|6761.8|6756.4|6753.6|399
1620899700000|2021-05-13 09:55:00|6763.9|6761.1|6746.6|6743.8|6764.6|6761.8|6743.6|6740.8|2306
1620900000000|2021-05-13 10:00:00|6745.9|6743.1|6750.6|6747.8|6751.4|6748.6|6743.6|6740.8|811
1620900300000|2021-05-13 10:05:00|6750.9|6748.1|6747.9|6745.1|6756.6|6753.8|6747.1|6744.3|806
1620900600000|2021-05-13 10:10:00|6747.6|6744.8|6748.9|6746.1|6751.6|6748.8|6747.1|6744.3|570
1620900900000|2021-05-13 10:15:00|6748.6|6745.8|6747.1|6744.3|6751.9|6749.1|6747.1|6744.3|324
1620901200000|2021-05-13 10:20:00|6747.9|6745.1|6734.6|6731.8|6747.9|6745.1|6733.1|6730.3|1924
1620901500000|2021-05-13 10:25:00|6734.4|6731.6|6736.6|6733.8|6741.6|6738.8|6731.9|6729.1|591
1620901800000|2021-05-13 10:30:00|6736.4|6733.6|6738.9|6736.1|6740.9|6738.1|6733.1|6730.3|402
1620902100000|2021-05-13 10:35:00|6739.1|6736.3|6740.9|6738.1|6741.9|6739.1|6735.1|6732.3|1042
1620902400000|2021-05-13 10:40:00|6741.1|6738.3|6729.6|6726.8|6741.1|6738.3|6727.9|6725.1|616
1620902700000|2021-05-13 10:45:00|6729.8|6727|6737.6|6734.8|6738.6|6735.8|6727.1|6724.3|500
1620903000000|2021-05-13 10:50:00|6737.3|6734.5|6752.8|6750|6753.4|6750.6|6736.1|6733.3|805
1620903300000|2021-05-13 10:55:00|6753.8|6751|6753.3|6750.5|6753.8|6751|6748.3|6745.5|419
1620903600000|2021-05-13 11:00:00|6753.1|6750.3|6751.3|6748.5|6759.6|6756.8|6751.3|6748.5|1546
1620903900000|2021-05-13 11:05:00|6751.1|6748.3|6749.3|6746.5|6752.8|6750|6748.3|6745.5|242
1620904200000|2021-05-13 11:10:00|6749.6|6746.8|6744.8|6742|6752.1|6749.3|6744.8|6742|352
1620904500000|2021-05-13 11:15:00|6745.3|6742.5|6746.6|6743.8|6751.8|6749|6743.6|6740.8|344
1620904800000|2021-05-13 11:20:00|6746.3|6743.5|6753.8|6751|6753.8|6751|6742.3|6739.5|462
1620905100000|2021-05-13 11:25:00|6754.8|6752|6770.3|6767.5|6775.3|6772.5|6753.6|6750.8|848
1620905400000|2021-05-13 11:30:00|6770.6|6767.8|6782.6|6779.8|6782.6|6779.8|6770.3|6767.5|859
1620905700000|2021-05-13 11:35:00|6782.3|6779.5|6782.3|6779.5|6789.5|6786.7|6779.3|6776.5|620
1620906000000|2021-05-13 11:40:00|6782.8|6780|6787.1|6784.3|6788.5|6785.7|6780.3|6777.5|289
1620906300000|2021-05-13 11:45:00|6786.5|6783.7|6780.8|6778|6787.3|6784.5|6775.6|6772.8|424
1620906600000|2021-05-13 11:50:00|6780.1|6777.3|6770.3|6767.5|6780.1|6777.3|6769.6|6766.8|590
1620906900000|2021-05-13 11:55:00|6770.1|6767.3|6786.8|6784|6789|6786.2|6769.6|6766.8|1600
1620907200000|2021-05-13 12:00:00|6785|6782.2|6771.5|6768.7|6785|6782.2|6762.8|6760|1091
1620907500000|2021-05-13 12:05:00|6770.5|6767.7|6768.1|6765.3|6774|6771.2|6762.3|6759.5|1343
1620907800000|2021-05-13 12:10:00|6767.8|6765|6778.8|6776|6783.8|6781|6763.8|6761|805
1620908100000|2021-05-13 12:15:00|6778|6775.2|6778.8|6776|6783|6780.2|6775.5|6772.7|602
1620908400000|2021-05-13 12:20:00|6779.5|6776.7|6795|6792.2|6799.8|6797|6779.5|6776.7|1206
1620908700000|2021-05-13 12:25:00|6794.8|6792|6788|6785.2|6797.1|6792|6781|6778.2|851
1620909000000|2021-05-13 12:30:00|6787|6784.2|6791|6788.2|6798.5|6795.7|6784|6781.2|829
1620909300000|2021-05-13 12:35:00|6790.8|6788|6791.8|6789|6796.8|6794|6787.8|6785|641
1620909600000|2021-05-13 12:40:00|6791.5|6788.7|6791.8|6789|6792.8|6790|6785.8|6783|591
1620909900000|2021-05-13 12:45:00|6792|6789.2|6778.3|6775.5|6792.8|6790|6776.8|6774|893
1620910200000|2021-05-13 12:50:00|6778.5|6775.7|6776.5|6773.7|6785.5|6782.7|6773.3|6770.5|788
1620910500000|2021-05-13 12:55:00|6777|6774.2|6778.7|6775.9|6781.5|6778.7|6769.7|6766.9|775
1620910800000|2021-05-13 13:00:00|6778.5|6775.7|6754.2|6751.4|6782.5|6779.7|6747|6744.2|3827
1620911100000|2021-05-13 13:05:00|6754.5|6751.7|6749|6746.2|6771.7|6768.9|6743|6740.2|2295
1620911400000|2021-05-13 13:10:00|6749.2|6746.4|6747|6744.2|6757.7|6754.9|6745.2|6742.4|1905
1620911700000|2021-05-13 13:15:00|6747.2|6744.4|6747.5|6744.7|6756.5|6753.7|6743.7|6740.9|1505
1620912000000|2021-05-13 13:20:00|6747|6744.2|6740.3|6737.5|6748|6745.2|6733.3|6730.5|2224
1620912300000|2021-05-13 13:25:00|6740.5|6737.7|6728.5|6725.7|6741|6738.2|6718.5|6715.7|3668
1620912600000|2021-05-13 13:30:00|6728.3|6725.5|6760.7|6757.9|6764.7|6761.9|6722|6719.2|3120
1620912900000|2021-05-13 13:35:00|6762|6759.2|6770|6767.2|6776.7|6773.9|6759|6756.1|1807
1620913200000|2021-05-13 13:40:00|6769.7|6766.9|6769.5|6766.7|6783.2|6780.4|6768.5|6765.7|1471
1620913500000|2021-05-13 13:45:00|6769.7|6766.9|6766.5|6763.7|6779.2|6776.4|6760|6757.2|1436
1620913800000|2021-05-13 13:50:00|6766.2|6763.4|6785.5|6782.7|6789.5|6786.7|6764.2|6761.4|1010
1620914100000|2021-05-13 13:55:00|6785.9|6783.1|6782.7|6779.9|6792|6789.2|6781|6778.2|1195
1620914400000|2021-05-13 14:00:00|6783|6780.2|6791.7|6788.9|6797|6794.2|6778.2|6775.4|1050
1620914700000|2021-05-13 14:05:00|6792|6789.2|6769.2|6766.4|6796|6793.2|6768.7|6765.9|1760
1620915000000|2021-05-13 14:10:00|6769|6766.2|6780.7|6777.9|6783.5|6780.7|6766|6763.2|1874
1620915300000|2021-05-13 14:15:00|6781.2|6778.4|6754.7|6751.9|6784.5|6781.7|6754|6751.2|2256
1620915600000|2021-05-13 14:20:00|6754.9|6752.1|6764.7|6761.9|6767.2|6764.4|6752|6748.3|1317
1620915900000|2021-05-13 14:25:00|6764.2|6761.4|6753.2|6750.4|6764.2|6761.4|6745.5|6742.7|1372
1620916200000|2021-05-13 14:30:00|6753|6750.2|6766.7|6763.9|6770.7|6767.9|6750.5|6747.7|882
1620916500000|2021-05-13 14:35:00|6767|6764.2|6759.7|6756.9|6769.4|6766.6|6752.7|6749.9|819
1620916800000|2021-05-13 14:40:00|6759.5|6756.7|6743.5|6740.7|6760.7|6757.9|6743.5|6740.7|761
1620917100000|2021-05-13 14:45:00|6744.2|6741.4|6740.5|6737.7|6752.7|6749.9|6736.2|6733.4|1791
1620917400000|2021-05-13 14:50:00|6739.5|6736.7|6744.9|6742.1|6748|6745.2|6736.5|6733.7|1049
1620917700000|2021-05-13 14:55:00|6745.2|6742.4|6750.7|6747.9|6759|6756.2|6742.4|6739.6|1494
1620918000000|2021-05-13 15:00:00|6750.2|6747.4|6742.2|6739.4|6751.9|6749.1|6739.5|6736.7|1539
1620918300000|2021-05-13 15:05:00|6742|6739.2|6725.9|6723.1|6742|6739.2|6718.5|6715.7|4442
1620918600000|2021-05-13 15:10:00|6726.2|6723.4|6726.2|6723.4|6730.4|6727.6|6721.4|6718.6|3529
1620918900000|2021-05-13 15:15:00|6725.2|6722.4|6741.9|6739.1|6744.2|6741.4|6720.9|6718.1|2157
1620919200000|2021-05-13 15:20:00|6741.7|6738.9|6734.2|6731.4|6741.7|6738.9|6730.2|6727.4|1298
1620919500000|2021-05-13 15:25:00|6733.9|6731.1|6743.7|6740.9|6745.4|6742.6|6727.9|6725.1|5114
1620919800000|2021-05-13 15:30:00|6743.9|6741.1|6752.2|6749.4|6760.9|6758.1|6743.4|6740.6|4735
1620920100000|2021-05-13 15:35:00|6751.7|6748.9|6746.9|6744.1|6751.7|6748.9|6741.9|6739.1|1071
1620920400000|2021-05-13 15:40:00|6746.4|6743.6|6728.9|6726.1|6746.7|6743.9|6726.7|6723.9|2000
1620920700000|2021-05-13 15:45:00|6728.7|6725.9|6731.7|6728.9|6732.7|6729.9|6718.9|6716.1|2120
1620921000000|2021-05-13 15:50:00|6731.2|6728.4|6727.7|6724.9|6734.7|6731.9|6724.9|6722.1|946
1620921300000|2021-05-13 15:55:00|6727.2|6724.4|6721.7|6718.9|6727.7|6724.9|6719.4|6716.6|979
1620921600000|2021-05-13 16:00:00|6721.4|6718.6|6717.9|6715.1|6726.2|6723.4|6716.4|6713.6|2174
1620921900000|2021-05-13 16:05:00|6717.4|6714.6|6718.4|6715.6|6720.7|6717.9|6713.9|6711.1|1467
1620922200000|2021-05-13 16:10:00|6718.7|6715.9|6720.2|6717.4|6728.7|6725.9|6717.7|6714.9|1222
1620922500000|2021-05-13 16:15:00|6719.9|6717.1|6673.2|6670.4|6722.7|6719.9|6671.4|6668.6|7901
1620922800000|2021-05-13 16:20:00|6672.9|6670.1|6672.4|6669.6|6683.4|6680.6|6671.4|6668.6|3143
1620923100000|2021-05-13 16:25:00|6672.2|6669.4|6689.2|6686.4|6698.9|6696.1|6671.9|6669.1|3817
1620923400000|2021-05-13 16:30:00|6689.7|6686.9|6693.6|6690.8|6695.9|6693.1|6681.9|6679.1|2021
1620923700000|2021-05-13 16:35:00|6693.4|6690.6|6681.4|6678.6|6693.6|6690.8|6681.2|6678.4|1333
1620924000000|2021-05-13 16:40:00|6681.2|6678.4|6687.4|6684.6|6692.2|6689.4|6677.9|6675.1|1815
1620924300000|2021-05-13 16:45:00|6686.9|6684.1|6683.4|6680.6|6687.4|6684.6|6677.7|6674.9|1042
1620924600000|2021-05-13 16:50:00|6683.7|6680.9|6676.9|6674.1|6684.4|6681.6|6673.4|6670.6|1299
1620924900000|2021-05-13 16:55:00|6676.7|6673.9|6659.9|6657.1|6678.2|6675.4|6641.2|6638.4|7741
1620925200000|2021-05-13 17:00:00|6660.2|6657.4|6668.4|6665.6|6677.4|6674.6|6655.7|6652.9|2223
1620925500000|2021-05-13 17:05:00|6668.2|6665.4|6662.7|6659.9|6671.4|6668.6|6648.7|6645.9|3262
1620925800000|2021-05-13 17:10:00|6661.7|6658.9|6651.2|6648.4|6661.7|6658.9|6647.9|6645.1|1235
1620926100000|2021-05-13 17:15:00|6651.4|6648.6|6651.7|6648.9|6657.2|6654.4|6648.7|6645.9|820
1620926400000|2021-05-13 17:20:00|6652.2|6649.4|6662.7|6659.9|6663.2|6660.4|6639.9|6637.1|2022
1620926700000|2021-05-13 17:25:00|6662.4|6659.6|6668.7|6665.9|6673.7|6670.9|6656.4|6653.6|1963
1620927000000|2021-05-13 17:30:00|6668.4|6665.6|6661.7|6658.9|6668.9|6666.1|6655.7|6652.9|1733
1620927300000|2021-05-13 17:35:00|6661.4|6658.6|6663.4|6660.6|6667.7|6664.9|6655.7|6652.9|786
1620927600000|2021-05-13 17:40:00|6662.9|6660.1|6675.7|6672.9|6676.7|6673.9|6662.9|6660.1|2667
1620927900000|2021-05-13 17:45:00|6675.2|6672.4|6668.9|6666.1|6676.2|6673.4|6666.4|6663.6|797
1620928200000|2021-05-13 17:50:00|6668.4|6665.6|6681.2|6678.4|6686.4|6683.6|6666.4|6663.6|1389
1620928500000|2021-05-13 17:55:00|6680.9|6678.1|6678.7|6675.9|6685.7|6682.9|6676.9|6674.1|1369
1620928800000|2021-05-13 18:00:00|6678.4|6675.6|6692.7|6689.9|6695.7|6692.9|6677.7|6674.9|1355
1620929100000|2021-05-13 18:05:00|6693.4|6690.6|6680.9|6678.1|6698.7|6695.9|6678.2|6675.4|2247
1620929400000|2021-05-13 18:10:00|6680.7|6677.9|6696.2|6693.4|6697.2|6694.4|6677.7|6674.9|1155
1620929700000|2021-05-13 18:15:00|6695.7|6692.9|6696.7|6693.9|6701.9|6699.1|6695.4|6692.6|1894
1620930000000|2021-05-13 18:20:00|6697.2|6694.4|6691.2|6688.4|6701.9|6699.1|6685.4|6682.6|4788
1620930300000|2021-05-13 18:25:00|6691.4|6688.6|6695.4|6692.6|6700.2|6697.4|6684.4|6681.6|22363
1620930600000|2021-05-13 18:30:00|6695.9|6693.1|6688.2|6685.4|6700.9|6698.1|6684.9|6682.1|3100
1620930900000|2021-05-13 18:35:00|6688.4|6685.6|6683.4|6680.6|6691.4|6688.6|6683.4|6680.6|1043
1620931200000|2021-05-13 18:40:00|6683.2|6680.4|6681.4|6678.6|6683.7|6680.9|6676.2|6673.4|1164
1620931500000|2021-05-13 18:45:00|6681.2|6678.4|6675.4|6672.6|6682.4|6679.6|6673.4|6670.6|1108
1620931800000|2021-05-13 18:50:00|6675.2|6672.4|6679.9|6677.1|6680.4|6677.6|6674.4|6671.6|237
1620932100000|2021-05-13 18:55:00|6680.2|6677.4|6680.2|6677.4|6683.2|6680.4|6679.2|6676.4|457
1620932400000|2021-05-13 19:00:00|6680.6|6677.8|6683.2|6680.4|6687.2|6684.4|6680.4|6677.6|223
1620932700000|2021-05-13 19:05:00|6683.4|6680.6|6682.2|6679.4|6685.4|6682.6|6678.2|6675.4|320
1620933000000|2021-05-13 19:10:00|6681.9|6679.1|6679.4|6676.6|6683.2|6680.4|6678.7|6675.9|288
1620933300000|2021-05-13 19:15:00|6679.9|6677.1|6682.9|6680.1|6684.2|6681.4|6679.4|6676.6|149
1620933600000|2021-05-13 19:20:00|6681.9|6679.1|6683.7|6680.9|6684.4|6681.6|6680.2|6677.4|200
1620933900000|2021-05-13 19:25:00|6683.4|6680.6|6682.2|6679.4|6685.2|6682.4|6680.7|6677.9|261
1620934200000|2021-05-13 19:30:00|6683.2|6680.4|6691.1|6688.3|6691.9|6689.1|6682.4|6679.6|250
1620934500000|2021-05-13 19:35:00|6691.4|6688.6|6692.1|6689.3|6692.6|6689.8|6688.6|6685.8|100
1620934800000|2021-05-13 19:40:00|6691.9|6689.1|6690.1|6687.3|6692.6|6689.8|6689.4|6686.6|196
1620935100000|2021-05-13 19:45:00|6690.6|6687.8|6690.9|6688.1|6691.9|6689.1|6689.6|6686.8|448
1620935400000|2021-05-13 19:50:00|6690.6|6687.8|6687.1|6684.3|6691.1|6688.3|6685.9|6683.1|234
1620935700000|2021-05-13 19:55:00|6687.9|6685.1|6689.4|6686.6|6691.1|6688.3|6686.1|6683.3|253
1620936000000|2021-05-13 20:00:00|6689.7|6686.9|6687.9|6685.1|6691.1|6688.3|6687.1|6684.3|75
1620936300000|2021-05-13 20:05:00|6687.7|6684.9|6688.1|6685.3|6689.4|6686.6|6686.9|6684.1|324
1620936600000|2021-05-13 20:10:00|6688.4|6685.6|6690.4|6687.6|6691.1|6688.3|6688.1|6685.3|52
1620936900000|2021-05-13 20:15:00|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|40
1620937200000|2021-05-13 20:20:00|6688.9|6686.1|6688.6|6685.8|6689.1|6686.3|6688.1|6685.3|443
1620937500000|2021-05-13 20:25:00|6688.4|6685.6|6687.4|6684.6|6688.6|6685.8|6687.1|6684.3|17
1620937800000|2021-05-13 20:30:00|6687.6|6684.8|6687.1|6684.3|6690.9|6688.1|6686.4|6683.6|89
1620938100000|2021-05-13 20:35:00|6686.6|6683.8|6689.1|6686.3|6689.6|6686.8|6686.6|6683.8|233
1620938400000|2021-05-13 20:40:00|6689.4|6686.6|6690.1|6687.3|6692.9|6690.1|6689.1|6686.3|134
1620938700000|2021-05-13 20:45:00|6690.4|6687.6|6690.4|6687.6|6692.1|6689.3|6689.1|6686.3|62
1620939000000|2021-05-13 20:50:00|6689.6|6686.8|6690.6|6687.8|6692.1|6689.3|6689.1|6686.3|71
1620939300000|2021-05-13 20:55:00|6690.9|6688.1|6691.1|6688.3|6695.2|6690.1|6689.6|6684.2|132
1620939600000|2021-05-13 21:00:00|6690.6|6687.8|6694|6684|6696.5|6689.7|6690.6|6683.5|9
1620939900000|2021-05-13 21:05:00|6694.2|6684.2|6694|6684|6696.5|6691.3|6693|6684|6
1620940200000|2021-05-13 21:10:00|6694.2|6684.2|6698.2|6688.2|6698.2|6693|6694.2|6684.2|113
1620940500000|2021-05-13 21:15:00|6696.4|6686.4|6693.7|6683.7|6696.4|6686.4|6693.7|6683.7|6
1620940800000|2021-05-13 21:20:00|6694.7|6684.7|6696.4|6686.4|6696.5|6690.8|6692.3|6684.7|2
1620941100000|2021-05-13 21:25:00|6697.9|6687.9|6696.4|6686.4|6697.9|6687.9|6696.4|6686.4|0
1620941400000|2021-05-13 21:30:00|6696.2|6686.2|6696.4|6686.4|6696.4|6686.4|6695.7|6685.7|37
1620941700000|2021-05-13 21:35:00|6696.2|6686.2|6696.4|6686.4|6696.4|6686.4|6696.2|6686.2|3
1620942000000|2021-05-13 21:40:00|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|5
1620942300000|2021-05-13 21:45:00|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|2
1620942600000|2021-05-13 21:50:00|||||||||6
1620942900000|2021-05-13 21:55:00|6696.7|6686.7|6697.9|6687.9|6698.5|6693|6695.6|6686.7|692
1620950400000|2021-05-14 00:00:00|6695.4|6691.4|6694|6691.2|6696.2|6693.4|6689.2|6686.4|246
1620950700000|2021-05-14 00:05:00|6694.5|6691.7|6692.7|6689.9|6696.1|6692.9|6692.5|6689.7|57
1620951000000|2021-05-14 00:10:00|6693|6690.2|6690|6687.2|6695.7|6692.9|6689.5|6686.7|67
1620951300000|2021-05-14 00:15:00|6690.5|6687.7|6689.3|6686.5|6690.5|6687.7|6686.5|6683.7|46
1620951600000|2021-05-14 00:20:00|6689|6686.2|6694.3|6691.5|6695|6692.2|6689|6686.2|22
1620951900000|2021-05-14 00:25:00|6694|6691.2|6692.7|6689.9|6696.2|6693.4|6691.3|6688.5|36
1620952200000|2021-05-14 00:30:00|6693|6690.2|6694.5|6691.7|6694.8|6692|6690|6687.2|195
1620952500000|2021-05-14 00:35:00|6695|6692.2|6691.3|6688.5|6695.3|6692.5|6689.5|6686.7|30
1620952800000|2021-05-14 00:40:00|6691.5|6688.7|6693|6690.2|6693.5|6690.7|6690.8|6687.6|14
1620953100000|2021-05-14 00:45:00|6693.3|6690.5|6690.8|6688|6694.5|6691.7|6690.8|6688|32
1620953400000|2021-05-14 00:50:00|6691.5|6688.7|6695.5|6692.7|6695.5|6692.7|6691.5|6688.7|26
1620953700000|2021-05-14 00:55:00|6695.2|6692.4|6695.5|6692.7|6696.2|6693.4|6694.7|6691.6|41
1620954000000|2021-05-14 01:00:00|6695.2|6692.4|6692.7|6689.9|6696.7|6693.9|6692.2|6689.4|173
1620954300000|2021-05-14 01:05:00|6692|6689.2|6687.2|6684.4|6695.6|6692.4|6685.5|6682.7|234
1620954600000|2021-05-14 01:10:00|6687|6684.2|6685|6682.2|6687|6684.2|6682|6679.2|87
1620954900000|2021-05-14 01:15:00|6684.8|6682|6673.2|6670.4|6684.8|6682|6672.5|6669.7|188
1620955200000|2021-05-14 01:20:00|6673.7|6670.9|6676.6|6672.6|6679|6676.2|6673.7|6670.9|287
1620955500000|2021-05-14 01:25:00|6676.9|6672.9|6676.8|6674|6679.5|6676.7|6673.3|6670.5|76
1620955800000|2021-05-14 01:30:00|6676.5|6673.7|6672.2|6669.4|6677|6674.2|6670|6667.2|369
1620956100000|2021-05-14 01:35:00|6672.5|6669.7|6665.7|6662.9|6675.5|6672.7|6665.7|6661.8|163
1620956400000|2021-05-14 01:40:00|6665.2|6662.4|6661|6658.2|6668.2|6665.4|6660.5|6657.7|248
1620956700000|2021-05-14 01:45:00|6661.2|6658.4|6664.2|6661.4|6665.7|6662.9|6659.7|6656.9|118
1620957000000|2021-05-14 01:50:00|6664|6661.2|6664|6661.2|6667|6664.2|6662|6659.2|151
1620957300000|2021-05-14 01:55:00|6663.5|6660.7|6666|6663.2|6666.2|6663.4|6661.7|6658.9|340
1620957600000|2021-05-14 02:00:00|6666.2|6663.4|6664.5|6661.7|6669|6666.2|6658.5|6655.7|309
1620957900000|2021-05-14 02:05:00|6664|6661.2|6662.5|6659.7|6665.7|6662.9|6660.5|6657.7|55
1620958200000|2021-05-14 02:10:00|6662.2|6659.4|6666|6663.2|6666|6663.2|6659.5|6656.7|109
1620958500000|2021-05-14 02:15:00|6665.8|6663|6662.2|6659.4|6667|6664.2|6659.5|6656.7|89
1620958800000|2021-05-14 02:20:00|6662.9|6660.1|6662|6659.2|6668.8|6666|6661.5|6658.7|77
1620959100000|2021-05-14 02:25:00|6662.2|6659.4|6659.2|6656.4|6662.7|6659.9|6659|6656.2|72
1620959400000|2021-05-14 02:30:00|6659|6656.2|6661.7|6658.9|6663|6660.2|6659|6656.2|182
1620959700000|2021-05-14 02:35:00|6662|6659.2|6659.5|6656.7|6663.7|6660.9|6656.5|6653.7|402
1620960000000|2021-05-14 02:40:00|6659|6656.2|6661|6658.2|6665.2|6662.4|6658.5|6655.7|100
1620960300000|2021-05-14 02:45:00|6660.7|6657.9|6665.2|6662.4|6665.5|6662.7|6660.7|6657.9|151
1620960600000|2021-05-14 02:50:00|6665.5|6662.7|6672|6669.2|6673|6670.2|6665|6662.2|277
1620960900000|2021-05-14 02:55:00|6671.7|6668.9|6672|6669.2|6673.2|6670.4|6669|6666.2|181
1620961200000|2021-05-14 03:00:00|6672.2|6669.4|6672.7|6669.9|6675.5|6672.7|6671.2|6668.4|181
1620961500000|2021-05-14 03:05:00|6673|6670.2|6670.4|6667.6|6674.7|6671.9|6669.4|6666.6|96
1620961800000|2021-05-14 03:10:00|6669.2|6666.4|6672.7|6669.9|6673.4|6670.6|6666|6663.2|217
1620962100000|2021-05-14 03:15:00|6673.6|6670.8|6674.4|6671.6|6675.4|6672.6|6670.4|6667.6|61
1620962400000|2021-05-14 03:20:00|6674.6|6671.8|6661.9|6659.1|6674.6|6671.8|6661.4|6658.6|185
1620962700000|2021-05-14 03:25:00|6662.4|6659.6|6652.9|6650.1|6662.6|6659.8|6646.5|6643.7|561
1620963000000|2021-05-14 03:30:00|6653.4|6650.6|6662.6|6659.8|6663.9|6661.1|6653.4|6650.6|59
1620963300000|2021-05-14 03:35:00|6662.9|6660.1|6661.4|6658.6|6663.4|6660.6|6659.7|6656.9|125
1620963600000|2021-05-14 03:40:00|6661.1|6658.3|6668.4|6665.6|6668.6|6665.8|6661.1|6658.3|56
1620963900000|2021-05-14 03:45:00|6668.6|6665.8|6669.6|6666.8|6670.6|6667.8|6667.6|6664.8|27
1620964200000|2021-05-14 03:50:00|6669.4|6666.6|6669.7|6666.9|6670.2|6667.4|6668.4|6665.6|18
1620964500000|2021-05-14 03:55:00|6670.2|6667.4|6668.9|6666.1|6672.9|6670.1|6668.9|6666.1|47
1620964800000|2021-05-14 04:00:00|6669.2|6666.4|6671.9|6669.1|6673.9|6671.1|6669.2|6666.4|30
1620965100000|2021-05-14 04:05:00|6671.7|6668.9|6670.4|6667.6|6674.4|6671.6|6668.9|6666.1|75
1620965400000|2021-05-14 04:10:00|6670.2|6667.4|6673.9|6671.1|6674.6|6671.8|6670.1|6667.3|26
1620965700000|2021-05-14 04:15:00|6674.4|6671.6|6673.2|6670.4|6674.6|6671.8|6672.7|6669.9|11
1620966000000|2021-05-14 04:20:00|6673.4|6670.6|6669.6|6666.8|6673.4|6670.6|6667.7|6664.9|58
1620966300000|2021-05-14 04:25:00|6669.8|6667|6668.9|6666.1|6671.2|6668.4|6667.9|6665.1|22
1620966600000|2021-05-14 04:30:00|6668.6|6665.8|6672.7|6669.9|6673.4|6670.6|6668.4|6665.6|45
1620966900000|2021-05-14 04:35:00|6672.4|6669.6|6670.9|6668.1|6673.9|6671.1|6669.9|6667.1|28
1620967200000|2021-05-14 04:40:00|6670.7|6667.9|6670.9|6668.1|6671.7|6668.9|6670.2|6667.4|25
1620967500000|2021-05-14 04:45:00|6671.2|6668.4|6671.4|6668.6|6671.4|6668.6|6668.2|6665.4|37
1620967800000|2021-05-14 04:50:00|6670.9|6668.1|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|25
1620968100000|2021-05-14 04:55:00|6671.1|6668.3|6674.1|6671.3|6679.9|6677.1|6671.1|6668.3|132
1620968400000|2021-05-14 05:00:00|6674.4|6671.6|6677.9|6675.1|6680.6|6677.8|6672.4|6669.6|124
1620968700000|2021-05-14 05:05:00|6678.4|6675.6|6683.4|6680.6|6685.4|6682.6|6675.4|6672.6|178
1620969000000|2021-05-14 05:10:00|6683.1|6680.3|6685.4|6682.6|6685.4|6682.6|6682.4|6679.6|215
1620969300000|2021-05-14 05:15:00|6685.6|6682.8|6688.1|6685.3|6689.1|6686.3|6684.9|6682.1|112
1620969600000|2021-05-14 05:20:00|6687.9|6685.1|6687.6|6684.8|6690.4|6687.6|6686.1|6683.3|230
1620969900000|2021-05-14 05:25:00|6687.9|6685.1|6687.9|6685.1|6690.4|6687.6|6686.1|6683.3|72
1620970200000|2021-05-14 05:30:00|6688.1|6685.3|6675.1|6672.3|6690.4|6687.6|6674.1|6671.3|277
1620970500000|2021-05-14 05:35:00|6674.9|6672.1|6679.6|6676.8|6682.4|6679.6|6672.4|6669.6|185
1620970800000|2021-05-14 05:40:00|6679.9|6677.1|6676.6|6673.8|6683.1|6680.3|6675.1|6672.3|122
1620971100000|2021-05-14 05:45:00|6676.9|6674.1|6662.6|6659.8|6678.1|6675.3|6660.1|6657.3|781
1620971400000|2021-05-14 05:50:00|6662.4|6659.6|6659.8|6657|6667.4|6664.6|6657.6|6654.8|319
1620971700000|2021-05-14 05:55:00|6660.3|6657.5|6663.8|6661|6666.8|6664|6659.3|6656.5|180
1620972000000|2021-05-14 06:00:00|6664.1|6661.3|6650.1|6647.3|6667.3|6664.5|6643.3|6640.5|754
1620972300000|2021-05-14 06:05:00|6650.3|6647.5|6659.8|6657|6660.8|6658|6646.3|6643.5|424
1620972600000|2021-05-14 06:10:00|6659.3|6656.5|6670.1|6667.3|6675.6|6672.8|6656.8|6654|553
1620972900000|2021-05-14 06:15:00|6669.6|6666.8|6681.1|6678.3|6681.6|6678.8|6668.3|6665.5|401
1620973200000|2021-05-14 06:20:00|6681.3|6678.5|6689.1|6686.3|6690.3|6687.5|6678.1|6675.3|424
1620973500000|2021-05-14 06:25:00|6688.8|6686|6683.3|6680.5|6688.8|6686|6680.8|6678|486
1620973800000|2021-05-14 06:30:00|6682.8|6680|6681.6|6678.8|6682.8|6680|6676.3|6673.5|313
1620974100000|2021-05-14 06:35:00|6681.8|6679|6675.3|6672.5|6681.8|6679|6670.1|6667.3|351
1620974400000|2021-05-14 06:40:00|6675.6|6672.8|6668.1|6665.3|6676.6|6673.8|6662.6|6659.8|417
1620974700000|2021-05-14 06:45:00|6668.3|6665.5|6676.3|6673.5|6676.3|6673.5|6667.6|6664.8|333
1620975000000|2021-05-14 06:50:00|6676.1|6673.3|6670.1|6667.3|6677.4|6674.6|6668.1|6665.3|223
1620975300000|2021-05-14 06:55:00|6671.3|6668.5|6670|6667.2|6676.5|6673.7|6670|6667.2|196
1620975600000|2021-05-14 07:00:00|6670.3|6667.5|6678.5|6675.7|6679.3|6676.5|6670.1|6667.3|356
1620975900000|2021-05-14 07:05:00|6678.3|6675.5|6690|6687.2|6691.6|6688.8|6672.5|6669.7|956
1620976200000|2021-05-14 07:10:00|6690.3|6687.5|6693.8|6691|6698.3|6695.5|6690.3|6687.5|706
1620976500000|2021-05-14 07:15:00|6694|6691.2|6696.5|6693.7|6697|6694.2|6683.3|6680.5|697
1620976800000|2021-05-14 07:20:00|6696.8|6694|6689.3|6686.5|6701.3|6698.5|6688.5|6685.2|554
1620977100000|2021-05-14 07:25:00|6689.1|6686.3|6688.3|6685.5|6692.5|6689.7|6685.1|6682.3|681
1620977400000|2021-05-14 07:30:00|6688.1|6685.3|6680.3|6677.5|6688.8|6686|6678.1|6675.3|908
1620977700000|2021-05-14 07:35:00|6679.6|6676.8|6697.8|6695|6698.8|6696|6678.6|6675.8|1714
1620978000000|2021-05-14 07:40:00|6697.3|6694.5|6694|6691.2|6700.8|6698|6694|6691.2|1038
1620978300000|2021-05-14 07:45:00|6693.8|6691|6698.8|6696|6701|6698.2|6692|6689.2|501
1620978600000|2021-05-14 07:50:00|6699|6696.2|6693.7|6690.9|6701|6698.2|6692.7|6689.9|1100
1620978900000|2021-05-14 07:55:00|6694|6691.2|6683.7|6680.9|6702|6699.2|6682.7|6679.9|1962
1620979200000|2021-05-14 08:00:00|6683.2|6680.4|6682.7|6679.9|6687|6684.2|6678.7|6675.9|2964
1620979500000|2021-05-14 08:05:00|6682.9|6680.1|6667.2|6664.4|6682.9|6680.1|6657.5|6654.7|2985
1620979800000|2021-05-14 08:10:00|6667.4|6664.6|6666.7|6663.9|6677.2|6674.4|6662.7|6659.9|1421
1620980100000|2021-05-14 08:15:00|6666.3|6663.5|6681.2|6678.4|6683.7|6680.9|6660.7|6657.9|1140
1620980400000|2021-05-14 08:20:00|6681.5|6678.7|6704.2|6701.4|6705.5|6702.7|6681.5|6678.7|2805
1620980700000|2021-05-14 08:25:00|6703.9|6701.1|6696.6|6693.8|6704.7|6701.9|6692.4|6689.6|4734
1620981000000|2021-05-14 08:30:00|6696.4|6693.6|6728.9|6726.1|6728.9|6726.1|6693.1|6690.3|4104
1620981300000|2021-05-14 08:35:00|6729.1|6726.3|6731.4|6728.6|6734.4|6731.6|6725.1|6722.3|2277
1620981600000|2021-05-14 08:40:00|6731.1|6728.3|6734.1|6731.3|6735.6|6732.8|6730.1|6727.3|849
1620981900000|2021-05-14 08:45:00|6734.4|6731.6|6738.3|6735.5|6742.1|6739.3|6733.3|6730.5|1459
1620982200000|2021-05-14 08:50:00|6738.1|6735.3|6743.1|6740.3|6744.8|6742|6737.6|6734.8|1047
1620982500000|2021-05-14 08:55:00|6743.8|6741|6747|6744.2|6749.8|6747|6742.1|6739.3|4050
1620982800000|2021-05-14 09:00:00|6747.2|6744.4|6755.3|6752.5|6759.5|6756.7|6740.5|6737.7|2080
1620983100000|2021-05-14 09:05:00|6755.5|6752.7|6759.8|6757|6763.5|6760.7|6755.5|6752.7|1243
1620983400000|2021-05-14 09:10:00|6760|6757.2|6754.8|6752|6760.5|6757.7|6749.8|6747|1437
1620983700000|2021-05-14 09:15:00|6755.1|6752.3|6761.5|6758.7|6765|6762.2|6754.8|6752|744
1620984000000|2021-05-14 09:20:00|6761.2|6758.4|6764.3|6761.5|6764.8|6762|6757.5|6754.7|1003
1620984300000|2021-05-14 09:25:00|6764.5|6761.7|6757.8|6755|6764.5|6761.7|6756.8|6754|935
1620984600000|2021-05-14 09:30:00|6758|6755.2|6757.7|6754.9|6762|6759.2|6747.8|6745|1868
1620984900000|2021-05-14 09:35:00|6757.5|6754.7|6766.2|6763.4|6769.5|6766.6|6755.7|6752.9|1252
1620985200000|2021-05-14 09:40:00|6766.5|6763.7|6764.2|6761.4|6768.2|6765.4|6763.2|6760.4|1015
1620985500000|2021-05-14 09:45:00|6764.7|6761.9|6761.7|6758.9|6767.9|6765.1|6760.7|6757.8|430
1620985800000|2021-05-14 09:50:00|6761.9|6759.1|6760.7|6757.9|6762.9|6760.1|6757.5|6754.7|542
1620986100000|2021-05-14 09:55:00|6760.2|6757.4|6759.4|6756.6|6763.5|6760.7|6759.2|6756.4|348
1620986400000|2021-05-14 10:00:00|6759.2|6756.4|6754.2|6751.4|6760.9|6758.1|6752.7|6749.9|517
1620986700000|2021-05-14 10:05:00|6754|6751.2|6748.4|6745.6|6757.9|6755.1|6747.7|6744.9|407
1620987000000|2021-05-14 10:10:00|6748.7|6745.9|6745.9|6743.1|6752.6|6749.8|6745.2|6742.4|854
1620987300000|2021-05-14 10:15:00|6746.1|6743.3|6745.6|6742.8|6747.6|6744.8|6744.9|6742.1|696
1620987600000|2021-05-14 10:20:00|6745.1|6742.3|6739.4|6736.6|6748.6|6745.8|6734.7|6731.9|905
1620987900000|2021-05-14 10:25:00|6739.2|6736.4|6752.4|6749.6|6754.9|6752.1|6735.9|6733.1|342
1620988200000|2021-05-14 10:30:00|6752.7|6749.9|6750.9|6748.1|6754.9|6752.1|6748.9|6746.1|588
1620988500000|2021-05-14 10:35:00|6750.6|6747.8|6757.9|6755.1|6758.6|6755.8|6748.6|6745.8|1376
1620988800000|2021-05-14 10:40:00|6757.6|6754.8|6754.9|6752.1|6762.1|6759.3|6753.1|6750.3|834
1620989100000|2021-05-14 10:45:00|6754.6|6751.8|6758.6|6755.8|6759.4|6756.6|6754.2|6751.4|178
1620989400000|2021-05-14 10:50:00|6758.9|6756.1|6771.8|6769|6774.5|6771.7|6758.6|6755.8|3419
1620989700000|2021-05-14 10:55:00|6772.6|6769.8|6768.6|6765.8|6774.5|6771.7|6768.1|6765.3|4099
1620990000000|2021-05-14 11:00:00|6768.8|6766|6775.1|6772.3|6775.5|6772.7|6767.6|6764.8|509
1620990300000|2021-05-14 11:05:00|6774.8|6772|6781.3|6778.5|6781.5|6778.7|6773.1|6770.3|1519
1620990600000|2021-05-14 11:10:00|6781.5|6778.7|6782.5|6779.7|6782.5|6779.7|6776.8|6774|537
1620990900000|2021-05-14 11:15:00|6784|6781.2|6782|6779.2|6788.2|6785.4|6779.5|6776.7|2328
1620991200000|2021-05-14 11:20:00|6782.2|6779.4|6793.7|6790.9|6794.2|6791.4|6782|6779.2|702
1620991500000|2021-05-14 11:25:00|6793.4|6790.6|6776.8|6774|6795.2|6792.4|6776.5|6773.7|2264
1620991800000|2021-05-14 11:30:00|6777|6774.2|6777.5|6774.7|6786.5|6783.7|6776.3|6773.5|1663
1620992100000|2021-05-14 11:35:00|6776.8|6774|6781.4|6778.6|6781.4|6778.6|6773.5|6770.7|1055
1620992400000|2021-05-14 11:40:00|6781.7|6778.9|6784|6781.2|6787.2|6784.4|6781.2|6778.4|816
1620992700000|2021-05-14 11:45:00|6783.7|6780.9|6773.2|6770.4|6786.5|6783.7|6767.2|6764.4|925
1620993000000|2021-05-14 11:50:00|6773.4|6770.6|6776.7|6773.9|6780.2|6777.4|6773|6770.2|620
1620993300000|2021-05-14 11:55:00|6776.5|6773.7|6777.7|6774.9|6779.5|6776.7|6774.2|6771.4|188
1620993600000|2021-05-14 12:00:00|6777.9|6775.1|6775.7|6772.9|6785.4|6782.6|6773.7|6770.9|563
1620993900000|2021-05-14 12:05:00|6775.4|6772.6|6780.4|6777.6|6787.7|6784.9|6775.4|6772.6|585
1620994200000|2021-05-14 12:10:00|6780.2|6777.4|6774.7|6771.9|6783.7|6780.9|6774.2|6771.4|318
1620994500000|2021-05-14 12:15:00|6774.9|6772.1|6766.2|6763.4|6775.9|6773.1|6763.5|6760.7|1381
1620994800000|2021-05-14 12:20:00|6766.5|6763.7|6764.7|6761.9|6768.9|6766.1|6756.5|6753.7|1361
1620995100000|2021-05-14 12:25:00|6764.5|6761.7|6773.7|6770.9|6773.9|6771.1|6761.5|6758.7|839
1620995400000|2021-05-14 12:30:00|6773.4|6770.6|6756.2|6753.4|6774.2|6771.4|6755|6752.2|1073
1620995700000|2021-05-14 12:35:00|6756.5|6753.7|6755.2|6752.4|6768|6765.2|6747.9|6745.1|1283
1620996000000|2021-05-14 12:40:00|6755.5|6752.7|6753|6750.2|6760.7|6757.9|6747|6744.2|2229
1620996300000|2021-05-14 12:45:00|6754|6751.2|6758.3|6755.5|6759.8|6757|6750.6|6747.8|606
1620996600000|2021-05-14 12:50:00|6757.6|6754.8|6759.3|6756.5|6761.6|6758.8|6746.8|6744|1393
1620996900000|2021-05-14 12:55:00|6759.1|6756.3|6761.5|6758.7|6771.8|6769|6756.8|6754|616
1620997200000|2021-05-14 13:00:00|6761.8|6759|6761.8|6759|6770.5|6767.7|6748.8|6746|1277
1620997500000|2021-05-14 13:05:00|6761.5|6758.7|6769|6766.2|6777.3|6774.5|6758|6755.2|1041
1620997800000|2021-05-14 13:10:00|6768.8|6766|6775.3|6772.5|6779.5|6776.7|6768|6765.2|1258
1620998100000|2021-05-14 13:15:00|6775.8|6773|6779.5|6776.7|6785|6782.2|6772.3|6769.5|1013
1620998400000|2021-05-14 13:20:00|6779.8|6777|6792.7|6789.9|6796.5|6793.7|6778.5|6775.7|2962
1620998700000|2021-05-14 13:25:00|6792.5|6789.7|6798.7|6795.9|6800.2|6797.4|6791|6788.2|1812
1620999000000|2021-05-14 13:30:00|6798.5|6795.7|6788.7|6785.9|6805.7|6802.9|6788.5|6785.7|1549
1620999300000|2021-05-14 13:35:00|6789.5|6786.7|6795.2|6792.4|6805.7|6802.9|6785.7|6782.9|2365
1620999600000|2021-05-14 13:40:00|6795.4|6792.6|6802.9|6800.1|6806.7|6802.3|6795.4|6792.6|1850
1620999900000|2021-05-14 13:45:00|6802|6799.2|6817.8|6815|6819.3|6816.5|6802|6799.2|4458
1621000200000|2021-05-14 13:50:00|6817.6|6814.8|6832.9|6830.1|6838.1|6835.3|6817.1|6814.3|4468
1621000500000|2021-05-14 13:55:00|6833.1|6830.3|6835.1|6832.3|6845.6|6842.8|6830.4|6827.6|2563
1621000800000|2021-05-14 14:00:00|6835.4|6832.6|6831.6|6828.8|6840.3|6837.5|6826.6|6823.8|2104
1621001100000|2021-05-14 14:05:00|6831.9|6829.1|6824.3|6821.5|6834.1|6831.3|6817.3|6814.5|1996
1621001400000|2021-05-14 14:10:00|6823.8|6821|6829.1|6826.3|6831.8|6829|6820.8|6818|1225
1621001700000|2021-05-14 14:15:00|6828.9|6826.1|6810.9|6808.1|6831.1|6828.3|6809.8|6807|2733
1621002000000|2021-05-14 14:20:00|6811.1|6808.3|6820.6|6817.8|6826.1|6823.3|6811.1|6808.3|1409
1621002300000|2021-05-14 14:25:00|6820.8|6818|6823|6820.2|6830.8|6828|6820.8|6818|2318
1621002600000|2021-05-14 14:30:00|6823.5|6820.7|6827.3|6824.5|6830.8|6828|6820.5|6817.7|2712
1621002900000|2021-05-14 14:35:00|6827.5|6824.7|6805.5|6802.7|6835.3|6832.5|6800.5|6797.7|4956
1621003200000|2021-05-14 14:40:00|6805.8|6803|6815.5|6812.7|6816.7|6813.9|6795.6|6792.8|2275
1621003500000|2021-05-14 14:45:00|6816.4|6813.6|6807.5|6804.7|6823.5|6820.7|6807.2|6804.4|1722
1621003800000|2021-05-14 14:50:00|6807.3|6804.5|6804.2|6801.4|6815|6812.2|6803.5|6800.7|1610
1621004100000|2021-05-14 14:55:00|6803|6800.2|6818.2|6815.4|6819.5|6816.7|6802.8|6800|1602
1621004400000|2021-05-14 15:00:00|6818.7|6815.9|6804.2|6801.4|6821.2|6818.4|6802|6799.2|1972
1621004700000|2021-05-14 15:05:00|6804|6801.2|6798.2|6795.4|6808.2|6805.4|6797|6794.2|1738
1621005000000|2021-05-14 15:10:00|6798.7|6795.9|6806.2|6803.4|6810.2|6807.4|6798.2|6795.4|2111
1621005300000|2021-05-14 15:15:00|6807.7|6804.9|6824.4|6821.6|6825.7|6822.9|6807.5|6804.7|1984
1621005600000|2021-05-14 15:20:00|6824.2|6821.4|6818.2|6815.4|6826.2|6823.4|6815.2|6812.4|2423
1621005900000|2021-05-14 15:25:00|6818.7|6815.9|6834.2|6831.4|6834.7|6831.9|6817.9|6815.1|4141
1621006200000|2021-05-14 15:30:00|6834.4|6831.6|6826.5|6823.7|6835.2|6832.4|6825.5|6822.7|5728
1621006500000|2021-05-14 15:35:00|6826.2|6823.4|6829.7|6826.9|6834.4|6830.7|6826.2|6823.4|946
1621006800000|2021-05-14 15:40:00|6829.9|6827.1|6823.6|6820.8|6830.4|6827.6|6819.4|6816.6|1243
1621007100000|2021-05-14 15:45:00|6823.9|6821.1|6826.9|6824.1|6829.2|6826.4|6822.2|6819.4|1112
1621007400000|2021-05-14 15:50:00|6827.2|6824.4|6827.2|6824.4|6829.6|6826.8|6824.2|6821.4|1501
1621007700000|2021-05-14 15:55:00|6827.5|6824.7|6829.2|6826.4|6830.9|6828.1|6822.2|6819.4|937
1621008000000|2021-05-14 16:00:00|6829.5|6826.7|6833.5|6830.7|6839.2|6836.4|6829.5|6826.7|1460
1621008300000|2021-05-14 16:05:00|6833.8|6831|6836.9|6834.1|6840.2|6837.4|6831.9|6829.1|2187
1621008600000|2021-05-14 16:10:00|6836.4|6833.6|6830.6|6827.8|6837.2|6834.4|6827.4|6824.6|1805
1621008900000|2021-05-14 16:15:00|6829.9|6827.1|6831.9|6829.1|6834.9|6832.1|6828.9|6826.1|1046
1621009200000|2021-05-14 16:20:00|6831.6|6828.8|6828.9|6826.1|6834.6|6831.8|6826.9|6824.1|600
1621009500000|2021-05-14 16:25:00|6829.1|6826.3|6828.9|6826.1|6830.6|6827.8|6824.2|6821.4|650
1621009800000|2021-05-14 16:30:00|6829.6|6826.8|6832|6829.2|6834.3|6831.5|6829.3|6826.5|722
1621010100000|2021-05-14 16:35:00|6831.8|6829|6830.1|6827.3|6834.3|6831.5|6828.3|6825.5|603
1621010400000|2021-05-14 16:40:00|6830.3|6827.5|6835|6832.2|6836.3|6833.5|6830.3|6827.5|739
1621010700000|2021-05-14 16:45:00|6834.8|6832|6842.3|6839.5|6842.3|6839.5|6834.3|6831.5|645
1621011000000|2021-05-14 16:50:00|6842|6839.2|6845.3|6842.5|6849.8|6847|6841.6|6838.8|6034
1621011300000|2021-05-14 16:55:00|6845.5|6842.7|6841.7|6838.9|6846.8|6844|6840.7|6837.9|690
1621011600000|2021-05-14 17:00:00|6841.5|6838.7|6837.2|6834.4|6848.7|6845.9|6837|6834.2|810
1621011900000|2021-05-14 17:05:00|6837.5|6834.7|6835.5|6832.7|6840.7|6837.9|6834.2|6831.4|564
1621012200000|2021-05-14 17:10:00|6835.7|6832.9|6838.5|6835.7|6842.5|6839.7|6835.7|6832.9|455
1621012500000|2021-05-14 17:15:00|6838.7|6835.9|6834.6|6831.8|6840.5|6837.7|6831.4|6828.6|1165
1621012800000|2021-05-14 17:20:00|6834.9|6832.1|6837.4|6834.6|6837.9|6835.1|6832.9|6830.1|1063
1621013100000|2021-05-14 17:25:00|6838.2|6835.4|6843.4|6840.6|6844.9|6842.1|6838.2|6835.4|557
1621013400000|2021-05-14 17:30:00|6843.2|6840.4|6844.6|6841.8|6847.9|6845.1|6842.9|6840.1|1783
1621013700000|2021-05-14 17:35:00|6844.3|6841.5|6844.1|6841.3|6845.3|6842.5|6841.6|6838.8|787
1621014000000|2021-05-14 17:40:00|6844.6|6841.8|6839.9|6837.1|6846.8|6844|6838.9|6836.1|743
1621014300000|2021-05-14 17:45:00|6840.2|6837.4|6846.1|6843.3|6846.1|6843.3|6839.9|6837.1|645
1621014600000|2021-05-14 17:50:00|6846.9|6844.1|6847.6|6844.8|6849.9|6847.1|6844.1|6841.3|590
1621014900000|2021-05-14 17:55:00|6847.9|6845.1|6848.6|6845.8|6850.9|6848.1|6841.4|6838.6|860
1621015200000|2021-05-14 18:00:00|6848.4|6845.6|6842.9|6840.1|6849.9|6847.1|6840.1|6837.3|621
1621015500000|2021-05-14 18:05:00|6843.1|6840.3|6843.8|6841|6844.9|6842.1|6840.9|6838.1|834
1621015800000|2021-05-14 18:10:00|6844.1|6841.3|6846.1|6843.3|6848.8|6846|6841.1|6838.3|1273
1621016100000|2021-05-14 18:15:00|6847.1|6844.3|6847.8|6845|6848.6|6845.8|6841.8|6839|1191
1621016400000|2021-05-14 18:20:00|6848.1|6845.3|6854.1|6851.3|6855.6|6852.8|6845.1|6842.3|1675
1621016700000|2021-05-14 18:25:00|6854.3|6851.5|6849.3|6846.5|6856.6|6853.8|6847.3|6844.5|8107
1621017000000|2021-05-14 18:30:00|6849.6|6846.8|6852.5|6849.7|6853.8|6851|6845.8|6843|2001
1621017300000|2021-05-14 18:35:00|6852.3|6849.5|6849.8|6847|6855|6852.2|6849.5|6846.7|320
1621017600000|2021-05-14 18:40:00|6850.3|6847.5|6851.3|6848.5|6853.3|6850.5|6849.8|6847|242
1621017900000|2021-05-14 18:45:00|6851.5|6848.7|6851.8|6849|6852.8|6850|6848.5|6845.7|298
1621018200000|2021-05-14 18:50:00|6851.5|6848.7|6853.7|6850.9|6854.2|6851.4|6851.5|6848.7|143
1621018500000|2021-05-14 18:55:00|6854.2|6851.4|6853.5|6850.7|6855.2|6852.4|6853.2|6850.4|170
1621018800000|2021-05-14 19:00:00|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6852.5|6849.7|224
1621019100000|2021-05-14 19:05:00|6853.7|6850.9|6852.5|6849.7|6854.2|6851.4|6851.2|6848.4|375
1621019400000|2021-05-14 19:10:00|6852.8|6850|6854.2|6851.4|6855.2|6852.4|6850.7|6847.9|118
1621019700000|2021-05-14 19:15:00|6854.5|6851.7|6857.5|6854.7|6858.2|6855.4|6853.5|6850.7|185
1621020000000|2021-05-14 19:20:00|6857.7|6854.9|6854.5|6851.7|6858.2|6855.4|6853.7|6850.9|156
1621020300000|2021-05-14 19:25:00|6854.7|6851.9|6858.2|6855.4|6858.2|6855.4|6854.2|6851.4|110
1621020600000|2021-05-14 19:30:00|6857.7|6854.9|6856.7|6853.9|6858.2|6855.4|6856.2|6853.4|125
1621020900000|2021-05-14 19:35:00|6856.9|6854.1|6856.7|6853.9|6858.2|6855.4|6855.2|6852.4|78
1621021200000|2021-05-14 19:40:00|6856.5|6853.7|6853.7|6850.9|6857.2|6854.4|6851|6848.2|362
1621021500000|2021-05-14 19:45:00|6853.5|6850.7|6852.2|6849.4|6856.5|6853.7|6852|6849.2|388
1621021800000|2021-05-14 19:50:00|6852.5|6849.7|6855.5|6852.7|6856.5|6853.7|6849.5|6846.7|313
1621022100000|2021-05-14 19:55:00|6855.7|6852.9|6851.2|6848.4|6855.7|6852.9|6850.8|6848|412
1621022400000|2021-05-14 20:00:00|6851.5|6848.7|6853.7|6850.9|6854.2|6851.4|6851.2|6848.4|87
1621022700000|2021-05-14 20:05:00|6853.9|6851.1|6854.2|6851.4|6855|6852.2|6852.2|6849.4|252
1621023000000|2021-05-14 20:10:00|6853.7|6850.9|6856.4|6853.6|6857.5|6854.7|6852.7|6849.9|918
1621023300000|2021-05-14 20:15:00|6856.9|6854.1|6853.9|6851.1|6856.9|6854.1|6853.9|6851.1|17
1621023600000|2021-05-14 20:20:00|6854.4|6851.6|6855.1|6852.3|6855.9|6853.1|6854.4|6851.6|35
1621023900000|2021-05-14 20:25:00|6855.4|6852.6|6856.1|6853.3|6856.4|6853.6|6855.1|6852.3|28
1621024200000|2021-05-14 20:30:00|6855.9|6853.1|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|128
1621024500000|2021-05-14 20:35:00|6854.1|6851.3|6860.1|6857.3|6860.1|6857.3|6854.1|6851.3|171
1621024800000|2021-05-14 20:40:00|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|122
1621025100000|2021-05-14 20:45:00|6861.7|6858.9|6865.6|6862.8|6865.6|6862.8|6861.7|6858.9|189
1621025400000|2021-05-14 20:50:00|6865.4|6862.6|6864.8|6862|6869.3|6866.5|6864.8|6862|226
1621025700000|2021-05-14 20:55:00|6864.9|6860.9|6865.9|6861.9|6868.9|6861.9|6860.8|6853.4|151
1621202400000|2021-05-16 22:00:00|6865|6862.2|6866.4|6862.4|6869.9|6864.8|6855.8|6849.2|561
1621202700000|2021-05-16 22:05:00|6865.6|6862.8|6864.3|6861.5|6871.5|6865.5|6863.3|6857.2|118
1621203000000|2021-05-16 22:10:00|6864.7|6860.7|6863.9|6861.1|6865.4|6862.1|6862.8|6860|55
1621203300000|2021-05-16 22:15:00|6864.3|6861.5|6866.7|6862.7|6867.9|6863.6|6863.3|6857.5|26
1621203600000|2021-05-16 22:20:00|6866.4|6862.4|6863.8|6861|6870.2|6865.8|6863.6|6860.2|31
1621203900000|2021-05-16 22:25:00|6863.4|6860.6|6867.8|6865|6868.1|6865.3|6863.3|6860.4|75
1621204200000|2021-05-16 22:30:00|6866.8|6864|6872.2|6869.4|6873.7|6869.7|6866.6|6863.4|171
1621204500000|2021-05-16 22:35:00|6872.6|6869.8|6878.7|6875.9|6878.7|6875.9|6872.6|6867.8|221
1621204800000|2021-05-16 22:40:00|6878.6|6875.8|6879.7|6876.9|6882.7|6879.9|6878.2|6875.4|340
1621205100000|2021-05-16 22:45:00|6879.6|6876.8|6878.3|6874.3|6879.6|6876.8|6877.2|6874.3|14
1621205400000|2021-05-16 22:50:00|6877.6|6874.8|6871.9|6869.1|6877.6|6874.8|6871.9|6869.1|40
1621205700000|2021-05-16 22:55:00|6871.6|6868.8|6871.7|6868.9|6872.2|6869.4|6869.9|6867.1|20
1621206000000|2021-05-16 23:00:00|6872.2|6869.4|6876.5|6873.7|6876.5|6873.7|6872.2|6869.4|31
1621206300000|2021-05-16 23:05:00|6876.7|6873.9|6873.5|6870.7|6876.7|6873.9|6873.3|6869.3|18
1621206600000|2021-05-16 23:10:00|6873.4|6870.6|6872.5|6869.7|6875|6871.9|6872.5|6869.7|9
1621206900000|2021-05-16 23:15:00|6872.7|6869.9|6869.6|6865.6|6873|6870.2|6869.2|6865.6|1
1621207200000|2021-05-16 23:20:00|6869.5|6866.7|6866.7|6863.9|6870.6|6867.4|6866.7|6863.9|102
1621207500000|2021-05-16 23:25:00|6867|6864.2|6868.6|6864.6|6868.6|6865.7|6866.5|6863.7|3
1621207800000|2021-05-16 23:30:00|6867.8|6865|6870|6867.2|6870.6|6867.4|6867|6864.2|15
1621208100000|2021-05-16 23:35:00|6869.5|6866.7|6870.7|6867.9|6870.7|6867.9|6869|6865.6|40
1621208400000|2021-05-16 23:40:00|6871|6868.2|6871.5|6868.7|6872.3|6869.4|6870.7|6867.9|42
1621208700000|2021-05-16 23:45:00|6871.2|6868.4|6871.5|6868.7|6872.9|6870.1|6870.2|6867.4|12
1621209000000|2021-05-16 23:50:00|6871.2|6868.4|6872.2|6869.4|6872.7|6869.9|6871.2|6867.6|3
1621209300000|2021-05-16 23:55:00|6872|6869.2|6870.2|6867.4|6872.6|6869.4|6869.2|6866|16
1621209600000|2021-05-17 00:00:00|6868.7|6865.9|6863.2|6860.4|6869.9|6867.1|6862.7|6859.9|53
1621209900000|2021-05-17 00:05:00|6862.2|6859.4|6863.2|6860.4|6863.7|6860.9|6858.2|6855.4|34
1621210200000|2021-05-17 00:10:00|6863|6860.2|6856.2|6853.4|6866.7|6863.9|6855.7|6852.9|103
1621210500000|2021-05-17 00:15:00|6856|6853.2|6846.8|6844|6856|6853.2|6845.7|6842.9|96
1621210800000|2021-05-17 00:20:00|6847.2|6844.4|6846.2|6843.4|6848.7|6845.9|6846.2|6842.9|32
1621211100000|2021-05-17 00:25:00|6846.7|6843.9|6837.5|6834.7|6848.2|6845.4|6837.5|6834.6|180
1621211400000|2021-05-17 00:30:00|6837.1|6834.3|6841.8|6839|6843.2|6840|6835.8|6833|42
1621211700000|2021-05-17 00:35:00|6842.2|6838.2|6838.1|6835.3|6842.2|6838.8|6835.6|6832.8|46
1621212000000|2021-05-17 00:40:00|6837.8|6835|6843.8|6841|6843.8|6841|6837.8|6835|26
1621212300000|2021-05-17 00:45:00|6844.1|6841.3|6849.5|6846.7|6851.1|6848.3|6843.1|6840.3|43
1621212600000|2021-05-17 00:50:00|6849.6|6846.8|6850.1|6847.3|6852.1|6849.3|6845.1|6842.3|200
1621212900000|2021-05-17 00:55:00|6849.1|6846.3|6847.8|6845|6855.6|6852.8|6846.4|6843.6|120
1621213200000|2021-05-17 01:00:00|6848.1|6845.3|6841.8|6839|6848.6|6845.8|6832.1|6829.3|594
1621213500000|2021-05-17 01:05:00|6841.3|6838.5|6843.8|6841|6848.6|6845.8|6840.8|6838|176
1621213800000|2021-05-17 01:10:00|6844|6841.2|6853.1|6850.3|6855.9|6853.1|6844|6841.2|163
1621214100000|2021-05-17 01:15:00|6852.6|6849.8|6859.1|6856.3|6859.6|6856.8|6849.6|6846.8|281
1621214400000|2021-05-17 01:20:00|6860.6|6857.8|6852.8|6850|6861.6|6858.8|6848.8|6846|216
1621214700000|2021-05-17 01:25:00|6853.3|6850.5|6865.8|6863|6865.8|6863|6852.8|6850|153
1621215000000|2021-05-17 01:30:00|6866.6|6863.8|6869.1|6866.3|6870.6|6867.8|6863.1|6860.3|160
1621215300000|2021-05-17 01:35:00|6868.9|6866.1|6873.4|6870.6|6874.8|6872|6868.6|6865.8|284
1621215600000|2021-05-17 01:40:00|6873.8|6871|6873.9|6871.1|6876.3|6873.5|6870.8|6867.9|226
1621215900000|2021-05-17 01:45:00|6874.3|6871.5|6866.8|6864|6875.3|6872.5|6865.6|6862.8|261
1621216200000|2021-05-17 01:50:00|6866.3|6863.5|6873.9|6871.1|6873.9|6871.1|6866.3|6863.5|615
1621216500000|2021-05-17 01:55:00|6873.4|6870.6|6864.4|6861.6|6873.9|6871.1|6863.4|6860.6|75
1621216800000|2021-05-17 02:00:00|6864.9|6862.1|6864.4|6861.6|6872.7|6869.9|6860.9|6858.1|434
1621217100000|2021-05-17 02:05:00|6864.2|6861.4|6872.4|6869.6|6872.9|6870.1|6860.6|6857.8|371
1621217400000|2021-05-17 02:10:00|6872.9|6870.1|6874.4|6871.6|6879.6|6876.8|6872.9|6870.1|400
1621217700000|2021-05-17 02:15:00|6874.9|6872.1|6874.4|6871.6|6878.3|6873.6|6872.7|6868.3|79
1621218000000|2021-05-17 02:20:00|6874.6|6871.8|6874.2|6871.4|6876.2|6873.4|6872.7|6869.9|50
1621218300000|2021-05-17 02:25:00|6874.7|6871.9|6865.9|6863.1|6874.7|6871.9|6865.9|6863.1|41
1621218600000|2021-05-17 02:30:00|6866.1|6863.3|6866.7|6863.9|6873.6|6870.8|6862.9|6860.1|144
1621218900000|2021-05-17 02:35:00|6866.4|6863.6|6874.7|6871.9|6876.2|6873.4|6864.4|6861.6|219
1621219200000|2021-05-17 02:40:00|6875.4|6872.6|6877.4|6874.6|6879.1|6876.3|6875.4|6872.6|135
1621219500000|2021-05-17 02:45:00|6877.9|6875.1|6876.7|6873.9|6881.2|6878.4|6876.4|6873.6|189
1621219800000|2021-05-17 02:50:00|6877.2|6874.4|6872.2|6869.4|6884.9|6882.1|6871.5|6868.7|327
1621220100000|2021-05-17 02:55:00|6872.9|6870.1|6881.4|6878.6|6881.9|6879.1|6872.7|6869.9|741
1621220400000|2021-05-17 03:00:00|6881.2|6878.4|6882.4|6879.6|6884.9|6882.1|6878.9|6876.1|234
1621220700000|2021-05-17 03:05:00|6882.9|6880.1|6878|6875.2|6883|6880.2|6878|6875.2|164
1621221000000|2021-05-17 03:10:00|6878.2|6875.4|6878.9|6876.1|6883|6880.2|6878.2|6875.4|177
1621221300000|2021-05-17 03:15:00|6878.5|6875.7|6875.4|6872.6|6882.3|6876.1|6874.4|6871.6|58
1621221600000|2021-05-17 03:20:00|6876|6873.2|6874.4|6871.6|6881.9|6879.1|6873.4|6870.6|110
1621221900000|2021-05-17 03:25:00|6874.7|6871.9|6874.3|6871.5|6875.8|6873|6871.7|6868.9|69
1621222200000|2021-05-17 03:30:00|6874|6871.2|6867.8|6865|6874.8|6872|6866|6863.2|134
1621222500000|2021-05-17 03:35:00|6868|6865.2|6865.8|6863|6869|6866.2|6865.8|6863|13
1621222800000|2021-05-17 03:40:00|6865.3|6862.5|6866.8|6864|6866.8|6864|6864.5|6861.7|53
1621223100000|2021-05-17 03:45:00|6866|6863.2|6863.3|6860.5|6866.8|6864|6861.8|6859|63
1621223400000|2021-05-17 03:50:00|6863|6860.2|6857.7|6854.9|6863.5|6860.7|6857.7|6854.9|75
1621223700000|2021-05-17 03:55:00|6857.5|6854.7|6856.2|6853.4|6859.2|6856.4|6854.2|6851.4|328
1621224000000|2021-05-17 04:00:00|6855.7|6852.9|6853.2|6850.4|6856.2|6853.4|6852.7|6849.9|216
1621224300000|2021-05-17 04:05:00|6853.3|6850.5|6854.3|6851.5|6857.7|6854.9|6853.3|6850.5|150
1621224600000|2021-05-17 04:10:00|6854.2|6851.4|6854.3|6851.5|6854.8|6852|6853.8|6851|43
1621224900000|2021-05-17 04:15:00|6854.2|6851.4|6857.7|6854.9|6858.7|6855.9|6854.2|6851.4|250
1621225200000|2021-05-17 04:20:00|6857.3|6854.5|6855|6852.2|6857.3|6854.5|6853.1|6850.3|47
1621225500000|2021-05-17 04:25:00|6854.6|6851.8|6851.1|6848.3|6855.1|6852.3|6849.5|6846.7|65
1621225800000|2021-05-17 04:30:00|6851.3|6848.5|6852.3|6849.5|6854|6851.2|6850.3|6847.5|110
1621226100000|2021-05-17 04:35:00|6852.8|6850|6845.1|6842.3|6852.8|6850|6845|6842.2|301
1621226400000|2021-05-17 04:40:00|6845|6842.2|6844.3|6841.5|6845.1|6842.3|6841.1|6838.3|176
1621226700000|2021-05-17 04:45:00|6844.8|6842|6841.8|6839|6845.3|6842.5|6841.3|6838.5|22
1621227000000|2021-05-17 04:50:00|6842.1|6839.3|6841.3|6838.5|6844.1|6841.3|6840.6|6837.8|91
1621227300000|2021-05-17 04:55:00|6841.1|6838.3|6841.6|6838.8|6842.4|6839.6|6840.1|6837.3|31
1621227600000|2021-05-17 05:00:00|6841.1|6838.3|6844.3|6841.5|6847.1|6844.3|6841.1|6838.3|159
1621227900000|2021-05-17 05:05:00|6844.5|6841.7|6848.3|6845.5|6848.3|6845.5|6844.1|6841.3|72
1621228200000|2021-05-17 05:10:00|6848.5|6845.7|6846.9|6844.1|6851.8|6849|6846.9|6844.1|72
1621228500000|2021-05-17 05:15:00|6847.1|6844.3|6846.3|6843.5|6848.8|6846|6844.8|6842|80
1621228800000|2021-05-17 05:20:00|6845.8|6843|6846.8|6844|6847.8|6845|6845.8|6843|13
1621229100000|2021-05-17 05:25:00|6846.9|6844.1|6843.3|6840.5|6847.8|6845|6841.4|6838.6|381
1621229400000|2021-05-17 05:30:00|6843.1|6840.3|6850.3|6847.5|6856.3|6853.5|6843.1|6840.3|271
1621229700000|2021-05-17 05:35:00|6849.9|6847.1|6854.6|6851.8|6855.6|6852.8|6849.6|6846.8|50
1621230000000|2021-05-17 05:40:00|6854.8|6852|6853.9|6851.1|6857.1|6854.3|6851.1|6848.3|306
1621230300000|2021-05-17 05:45:00|6853.1|6850.3|6840.2|6837.4|6853.1|6850.3|6839.2|6836.4|149
1621230600000|2021-05-17 05:50:00|6839.6|6836.8|6829.7|6826.9|6840.2|6837.4|6827.7|6824.9|842
1621230900000|2021-05-17 05:55:00|6829.4|6826.6|6819.7|6816.9|6831.9|6829.1|6819.7|6816.9|314
1621231200000|2021-05-17 06:00:00|6819.9|6817.1|6822.6|6819.8|6826.7|6823.9|6817.2|6814.4|382
1621231500000|2021-05-17 06:05:00|6822.7|6819.9|6827.7|6824.9|6827.7|6824.9|6821.7|6818.9|191
1621231800000|2021-05-17 06:10:00|6827.9|6825.1|6837.7|6834.9|6837.7|6834.9|6827.9|6825.1|429
1621232100000|2021-05-17 06:15:00|6837|6834.2|6831.5|6828.7|6837|6834.2|6829.4|6826.6|179
1621232400000|2021-05-17 06:20:00|6830.9|6828.1|6837.9|6835.1|6845.9|6843.1|6830.9|6828.1|427
1621232700000|2021-05-17 06:25:00|6837.7|6834.9|6834|6831.2|6837.7|6834.9|6833.7|6830.9|133
1621233000000|2021-05-17 06:30:00|6833.7|6830.9|6834.9|6832.1|6837.9|6835.1|6833.2|6830.4|207
1621233300000|2021-05-17 06:35:00|6835.4|6832.6|6834.7|6831.9|6844.7|6841.9|6830|6827.2|1743
1621233600000|2021-05-17 06:40:00|6834.3|6831.5|6830.8|6828|6835.2|6832.4|6822.5|6819.7|804
1621233900000|2021-05-17 06:45:00|6831.2|6828.4|6831.5|6828.7|6831.6|6828.8|6821.8|6819|734
1621234200000|2021-05-17 06:50:00|6831.1|6828.3|6835.3|6832.5|6839.5|6836.7|6827.1|6824.3|1069
1621234500000|2021-05-17 06:55:00|6834.8|6832|6831.6|6828.8|6839.1|6836.3|6828.5|6825.7|409
1621234800000|2021-05-17 07:00:00|6832|6829.2|6853|6850.2|6854.3|6851.5|6827.3|6824.5|981
1621235100000|2021-05-17 07:05:00|6852.8|6850|6850.8|6848|6856.6|6853.8|6847.8|6845|370
1621235400000|2021-05-17 07:10:00|6851.3|6848.5|6843.6|6840.8|6858|6855.2|6841.4|6838.6|1090
1621235700000|2021-05-17 07:15:00|6843.4|6840.6|6835.9|6833.1|6843.6|6840.8|6834.9|6832.1|313
1621236000000|2021-05-17 07:20:00|6834.9|6832.1|6835.3|6832.5|6838.4|6835.6|6831.3|6828.5|700
1621236300000|2021-05-17 07:25:00|6835.6|6832.8|6840.6|6837.8|6844.6|6841.8|6835.6|6832.8|708
1621236600000|2021-05-17 07:30:00|6840.9|6838.1|6832.3|6829.5|6840.9|6838.1|6831.8|6829|592
1621236900000|2021-05-17 07:35:00|6831.3|6828.5|6830.9|6828.1|6835.3|6832.5|6815.9|6813.1|2607
1621237200000|2021-05-17 07:40:00|6831.2|6828.4|6829.4|6826.6|6833.4|6830.6|6822.6|6819.8|1112
1621237500000|2021-05-17 07:45:00|6830.1|6827.3|6829.6|6826.8|6833.6|6830.8|6818.7|6815.9|1131
1621237800000|2021-05-17 07:50:00|6829.9|6827.1|6844.9|6842.1|6847.1|6844.3|6827.6|6824.8|1623
1621238100000|2021-05-17 07:55:00|6844.6|6841.8|6863.6|6860.8|6866|6861.5|6844.3|6841.5|2245
1621238400000|2021-05-17 08:00:00|6863.3|6860.5|6865.9|6863.1|6870.6|6867.8|6855.3|6852.5|2834
1621238700000|2021-05-17 08:05:00|6866.6|6863.8|6866.3|6863.5|6869.3|6866.5|6861.9|6859.1|890
1621239000000|2021-05-17 08:10:00|6865.8|6863|6869.1|6866.3|6869.1|6866.3|6861.6|6858.8|517
1621239300000|2021-05-17 08:15:00|6868.9|6866.1|6869.9|6867.1|6871.6|6868.8|6862.3|6859.5|1128
1621239600000|2021-05-17 08:20:00|6870.1|6867.3|6873.6|6870.8|6874.3|6871.5|6864.3|6861.5|2144
1621239900000|2021-05-17 08:25:00|6873.9|6871.1|6856.3|6853.5|6874.1|6871.3|6854.6|6851.8|4646
1621240200000|2021-05-17 08:30:00|6856.6|6853.8|6854.1|6851.3|6861.9|6859.1|6847.6|6844.8|2603
1621240500000|2021-05-17 08:35:00|6854.6|6851.8|6861.1|6858.3|6861.1|6858.3|6848.9|6846.1|792
1621240800000|2021-05-17 08:40:00|6860.9|6858.1|6866.9|6864.1|6866.9|6864.1|6858.1|6855.3|1349
1621241100000|2021-05-17 08:45:00|6866.6|6863.8|6861.9|6859.1|6867.9|6865.1|6856.4|6853.6|810
1621241400000|2021-05-17 08:50:00|6862.6|6859.8|6854.9|6852.1|6862.6|6859.8|6851.9|6849.1|1926
1621241700000|2021-05-17 08:55:00|6854.6|6851.8|6860.6|6857.8|6863.4|6860.6|6853.9|6851.1|1065
1621242000000|2021-05-17 09:00:00|6860.7|6857.9|6857.9|6855.1|6863.9|6861.1|6855.6|6852.8|442
1621242300000|2021-05-17 09:05:00|6857.7|6854.9|6848.7|6845.9|6858.9|6856.1|6842.2|6839.4|910
1621242600000|2021-05-17 09:10:00|6848.9|6846.1|6850.4|6847.6|6852.6|6849.8|6845.9|6843.1|302
1621242900000|2021-05-17 09:15:00|6850.7|6847.9|6849.7|6846.9|6852.9|6850.1|6845.9|6843.1|269
1621243200000|2021-05-17 09:20:00|6849.9|6847.1|6847.2|6844.4|6849.9|6847.1|6840.5|6837.7|870
1621243500000|2021-05-17 09:25:00|6847.5|6844.7|6866.9|6864.1|6867.2|6864.4|6847.5|6844.7|1210
1621243800000|2021-05-17 09:30:00|6866.5|6863.7|6865.4|6862.6|6867.2|6864.4|6861.9|6859.1|486
1621244100000|2021-05-17 09:35:00|6864.7|6861.9|6859|6856.2|6866.5|6863.7|6857.9|6855.1|473
1621244400000|2021-05-17 09:40:00|6858.9|6856.1|6854.4|6851.6|6859.5|6856.7|6852.9|6850.1|559
1621244700000|2021-05-17 09:45:00|6854.9|6852.1|6853.3|6850.5|6858|6855.2|6852.9|6850.1|460
1621245000000|2021-05-17 09:50:00|6853|6850.2|6859.2|6856.4|6859.8|6857|6851.5|6848.7|413
1621245300000|2021-05-17 09:55:00|6858.7|6855.9|6862.8|6860|6866.2|6863.4|6858.2|6855.4|249
1621245600000|2021-05-17 10:00:00|6862.7|6859.9|6853|6850.2|6862.7|6859.9|6848.8|6846|409
1621245900000|2021-05-17 10:05:00|6852.5|6849.7|6849|6846.2|6856|6853.2|6848.5|6845.7|535
1621246200000|2021-05-17 10:10:00|6848.7|6845.9|6851.5|6848.7|6852.7|6849.9|6840.5|6837.7|792
1621246500000|2021-05-17 10:15:00|6851.2|6848.4|6844.5|6841.7|6851.2|6848.4|6841.3|6838.5|364
1621246800000|2021-05-17 10:20:00|6845|6842.2|6837.5|6834.7|6845.7|6842.9|6836.7|6833.9|518
1621247100000|2021-05-17 10:25:00|6837.7|6834.9|6840.5|6837.7|6844.5|6841.7|6837.5|6834.7|305
1621247400000|2021-05-17 10:30:00|6841.1|6838.3|6841.6|6838.8|6843.5|6840.7|6836.8|6834|463
1621247700000|2021-05-17 10:35:00|6841.5|6838.7|6837.5|6834.7|6842.6|6839.8|6836.3|6833.5|168
1621248000000|2021-05-17 10:40:00|6838.3|6835.5|6843|6840.2|6843.5|6840.7|6837|6834.2|166
1621248300000|2021-05-17 10:45:00|6843.1|6840.3|6842.5|6839.7|6849.8|6847|6839.5|6836.7|1425
1621248600000|2021-05-17 10:50:00|6842.3|6839.5|6843.6|6840.8|6844|6841.2|6839.3|6836.5|252
1621248900000|2021-05-17 10:55:00|6843.5|6840.7|6843.9|6841.1|6847.1|6844.3|6839.5|6836.7|461
1621249200000|2021-05-17 11:00:00|6844.1|6841.3|6853|6850.2|6854|6851.2|6843.4|6840.6|1189
1621249500000|2021-05-17 11:05:00|6852.6|6849.8|6854.8|6852|6854.8|6852|6847.6|6844.8|308
1621249800000|2021-05-17 11:10:00|6855.4|6852.6|6855.6|6852.8|6858.1|6855.3|6852.1|6849.3|234
1621250100000|2021-05-17 11:15:00|6854.4|6851.6|6853.3|6850.5|6854.4|6851.6|6848.1|6845.3|288
1621250400000|2021-05-17 11:20:00|6852.8|6850|6833.9|6831.1|6853.4|6850.6|6832.6|6829.8|1866
1621250700000|2021-05-17 11:25:00|6834.1|6831.3|6833.9|6831.1|6838.1|6835.3|6829.4|6826.6|1697
1621251000000|2021-05-17 11:30:00|6834.1|6831.3|6836.4|6833.6|6838.4|6835.6|6830.8|6828|270
1621251300000|2021-05-17 11:35:00|6836.9|6834.1|6841.1|6838.3|6842.4|6839.6|6836.9|6834.1|302
1621251600000|2021-05-17 11:40:00|6840.9|6838.1|6837.4|6834.6|6842.7|6839.9|6835.7|6832.9|948
1621251900000|2021-05-17 11:45:00|6837.2|6834.4|6831.4|6828.6|6837.2|6834.4|6830.4|6827.6|372
1621252200000|2021-05-17 11:50:00|6830.9|6828.1|6826.7|6823.9|6831.7|6828.9|6824.9|6822.1|700
1621252500000|2021-05-17 11:55:00|6826.4|6823.6|6822.9|6820.1|6828.2|6825.4|6820.4|6817.6|854
1621252800000|2021-05-17 12:00:00|6823.2|6820.4|6826|6823.2|6828.7|6825.9|6819|6816.2|1104
1621253100000|2021-05-17 12:05:00|6825.4|6822.6|6823|6820.2|6828|6825.2|6820|6817.2|317
1621253400000|2021-05-17 12:10:00|6822.7|6819.9|6818.7|6815.9|6824.5|6821.7|6818|6815.2|804
1621253700000|2021-05-17 12:15:00|6818.4|6815.6|6810|6807.2|6819.7|6816.9|6804|6801.2|1529
1621254000000|2021-05-17 12:20:00|6809.7|6806.9|6814|6811.2|6814.5|6811.7|6808.4|6805.6|433
1621254300000|2021-05-17 12:25:00|6813.7|6810.9|6814|6811.2|6814.9|6812.1|6809.5|6806.7|306
1621254600000|2021-05-17 12:30:00|6813.9|6811.1|6811|6808.2|6814.7|6811.9|6806.4|6803.6|818
1621254900000|2021-05-17 12:35:00|6810.8|6808|6815.5|6812.7|6820.2|6817.4|6808.5|6805.7|1076
1621255200000|2021-05-17 12:40:00|6815.7|6812.9|6817.5|6814.7|6817.5|6814.7|6812.7|6809.9|378
1621255500000|2021-05-17 12:45:00|6817.3|6814.5|6810.8|6808|6818.8|6816|6808.3|6805.5|653
1621255800000|2021-05-17 12:50:00|6810.3|6807.5|6813|6810.2|6819|6816.2|6810.3|6807.5|410
1621256100000|2021-05-17 12:55:00|6812.7|6809.9|6805.8|6803|6813|6810.2|6803|6799.6|1769
1621256400000|2021-05-17 13:00:00|6806.7|6803.9|6841.2|6838.4|6843.2|6840.4|6805.2|6802.4|2361
1621256700000|2021-05-17 13:05:00|6841.7|6838.9|6857|6854.2|6857|6854.2|6833.5|6830.7|2772
1621257000000|2021-05-17 13:10:00|6857.3|6854.5|6862|6859.2|6862|6859.2|6854.3|6851.5|1487
1621257300000|2021-05-17 13:15:00|6861.8|6859|6859|6856.2|6862|6859.2|6855.3|6852.5|824
1621257600000|2021-05-17 13:20:00|6859.3|6856.5|6863.7|6860.9|6868|6865.2|6859.3|6856.5|1948
1621257900000|2021-05-17 13:25:00|6864|6861.2|6869.3|6866.5|6873|6870.2|6862|6859.2|1477
1621258200000|2021-05-17 13:30:00|6870|6867.2|6884.3|6881.5|6885|6882.2|6870|6867.2|3563
1621258500000|2021-05-17 13:35:00|6884.5|6881.7|6883.1|6880.3|6891|6888.2|6880.6|6877.8|1898
1621258800000|2021-05-17 13:40:00|6883.3|6880.5|6881.3|6878.5|6886|6883.2|6860|6857.2|2273
1621259100000|2021-05-17 13:45:00|6881.1|6878.3|6888.6|6885.8|6890.6|6887.8|6880.3|6877.5|1406
1621259400000|2021-05-17 13:50:00|6887.6|6884.8|6889.6|6886.8|6896.6|6893.8|6885|6882.2|1496
1621259700000|2021-05-17 13:55:00|6889.5|6886.7|6886.6|6883.8|6894.6|6891.8|6879.6|6876.8|1286
1621260000000|2021-05-17 14:00:00|6887|6884.2|6882.8|6880|6893.5|6890.7|6882.5|6879.7|1066
1621260300000|2021-05-17 14:05:00|6883.1|6880.3|6888.6|6885.8|6894.8|6892|6883.1|6880.3|1723
1621260600000|2021-05-17 14:10:00|6888.9|6886.1|6897.6|6894.8|6899.6|6896.8|6883.9|6881.1|1196
1621260900000|2021-05-17 14:15:00|6897.9|6895.1|6907.1|6904.3|6908.3|6905.5|6897.1|6894.3|1712
1621261200000|2021-05-17 14:20:00|6906.8|6904|6904.3|6901.5|6908.3|6905.5|6899.3|6896.5|1072
1621261500000|2021-05-17 14:25:00|6904.6|6901.8|6894.6|6891.8|6912.6|6909.8|6894.1|6891.3|2525
1621261800000|2021-05-17 14:30:00|6896.3|6893.5|6906.9|6904.1|6910.8|6908|6896.1|6893.3|1183
1621262100000|2021-05-17 14:35:00|6907.3|6904.5|6915.3|6912.5|6918.3|6915.5|6901.6|6898.8|2128
1621262400000|2021-05-17 14:40:00|6915.9|6913.1|6905.9|6903.1|6918.3|6915.5|6902.6|6899.8|1593
1621262700000|2021-05-17 14:45:00|6906.3|6903.5|6904.2|6901.4|6909.1|6906.3|6898.1|6895.3|1546
1621263000000|2021-05-17 14:50:00|6904.6|6901.8|6905.1|6902.3|6907.2|6904.4|6898.1|6895.3|698
1621263300000|2021-05-17 14:55:00|6904.7|6901.9|6908.9|6906.1|6912.6|6909.8|6904.2|6901.4|1879
1621263600000|2021-05-17 15:00:00|6908.6|6905.8|6909.1|6906.3|6913.9|6911.1|6905.6|6902.8|1708
1621263900000|2021-05-17 15:05:00|6908.9|6906.1|6902.4|6899.6|6912.4|6909.6|6899.6|6896.8|1047
1621264200000|2021-05-17 15:10:00|6901.9|6899.1|6910.2|6907.4|6910.9|6908.1|6897.6|6894.8|1231
1621264500000|2021-05-17 15:15:00|6909.6|6906.8|6898.9|6896.1|6911.9|6909.1|6897.9|6895.1|1244
1621264800000|2021-05-17 15:20:00|6899.2|6896.4|6901.5|6898.7|6905.6|6902.8|6899.2|6896.4|731
1621265100000|2021-05-17 15:25:00|6901.9|6899.1|6903|6900.2|6903.5|6900.7|6893.5|6890.7|4622
1621265400000|2021-05-17 15:30:00|6903.2|6900.4|6907.2|6904.4|6907.2|6904.4|6901.9|6899.1|2458
1621265700000|2021-05-17 15:35:00|6908.2|6905.4|6913.7|6910.9|6919.9|6917.1|6907.9|6905.1|3920
1621266000000|2021-05-17 15:40:00|6913.9|6911.1|6917.9|6915.1|6919.5|6916.7|6912.5|6909.7|1888
1621266300000|2021-05-17 15:45:00|6918|6915.2|6916.2|6913.4|6921.2|6918.4|6913.5|6910.7|1440
1621266600000|2021-05-17 15:50:00|6916.4|6913.6|6912.9|6910.1|6918.5|6915.7|6908.7|6905.9|1224
1621266900000|2021-05-17 15:55:00|6912.5|6909.7|6914.2|6911.4|6918.2|6915.4|6911.2|6908.4|1124
1621267200000|2021-05-17 16:00:00|6913.5|6910.7|6923.2|6920.4|6923.8|6921|6912.9|6910.1|1439
1621267500000|2021-05-17 16:05:00|6922.5|6919.7|6923.2|6920.4|6926|6923.2|6920.5|6917.7|642
1621267800000|2021-05-17 16:10:00|6923.5|6920.7|6921.5|6918.7|6924.2|6921.4|6920|6917.2|833
1621268100000|2021-05-17 16:15:00|6922|6919.2|6926.7|6923.9|6928.2|6925.4|6921.5|6918.7|734
1621268400000|2021-05-17 16:20:00|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6923|6920.2|489
1621268700000|2021-05-17 16:25:00|6925.7|6922.9|6924.5|6921.7|6928.2|6925.4|6924.3|6921.5|378
1621269000000|2021-05-17 16:30:00|6924.2|6921.4|6920.2|6917.4|6926.2|6923.4|6909.2|6906.4|922
1621269300000|2021-05-17 16:35:00|6920.5|6917.7|6927.2|6924.4|6927.5|6924.7|6916.5|6913.7|1001
1621269600000|2021-05-17 16:40:00|6927.3|6924.5|6923.1|6920.3|6927.8|6925|6920.5|6917.7|594
1621269900000|2021-05-17 16:45:00|6923.5|6920.7|6937.3|6934.5|6938.1|6935.3|6923.5|6920.7|1560
1621270200000|2021-05-17 16:50:00|6937.5|6934.7|6936.8|6934|6938.1|6935.3|6934.6|6931.8|792
1621270500000|2021-05-17 16:55:00|6936.5|6933.7|6932.8|6930|6937.1|6934.3|6930.3|6927.5|726
1621270800000|2021-05-17 17:00:00|6933.3|6930.5|6932.8|6930|6934.5|6931.7|6929.1|6926.3|776
1621271100000|2021-05-17 17:05:00|6932.6|6929.8|6930.8|6928|6934.3|6931.5|6930.1|6927.3|551
1621271400000|2021-05-17 17:10:00|6931.1|6928.3|6928.8|6926|6934.5|6931.7|6926.8|6924|682
1621271700000|2021-05-17 17:15:00|6928.5|6925.7|6926.5|6923.7|6928.5|6925.7|6924.1|6921.3|1457
1621272000000|2021-05-17 17:20:00|6926.1|6923.3|6926.1|6923.3|6928.1|6925.3|6924.1|6921.3|369
1621272300000|2021-05-17 17:25:00|6926.5|6923.7|6925.1|6922.3|6930.1|6927.3|6924.1|6921.3|522
1621272600000|2021-05-17 17:30:00|6925.4|6922.6|6922.4|6919.6|6929.1|6926.3|6920.1|6917.3|2001
1621272900000|2021-05-17 17:35:00|6923.1|6920.3|6917.6|6914.8|6927.1|6924.3|6916.4|6913.6|1079
1621273200000|2021-05-17 17:40:00|6917.8|6915|6923.1|6920.3|6923.8|6921|6914.8|6912|724
1621273500000|2021-05-17 17:45:00|6922.6|6919.8|6923.3|6920.5|6928.8|6926|6921.1|6918.3|772
1621273800000|2021-05-17 17:50:00|6923.6|6920.8|6921.8|6919|6926.1|6923.3|6919.8|6917|514
1621274100000|2021-05-17 17:55:00|6922.1|6919.3|6929.6|6926.8|6929.8|6927|6922.1|6919.3|1007
1621274400000|2021-05-17 18:00:00|6929.1|6926.3|6929.1|6926.3|6929.8|6927|6925.6|6922.8|624
1621274700000|2021-05-17 18:05:00|6929.3|6926.5|6932.6|6929.8|6934.8|6932|6929.1|6926.3|899
1621275000000|2021-05-17 18:10:00|6932.7|6929.9|6931.4|6928.6|6935.6|6932.8|6930.1|6927.3|911
1621275300000|2021-05-17 18:15:00|6931.3|6928.5|6936.7|6933.9|6939.4|6936.6|6930.9|6928.1|2457
1621275600000|2021-05-17 18:20:00|6937.7|6934.9|6927.9|6925.1|6942.1|6939.3|6927.4|6924.6|2095
1621275900000|2021-05-17 18:25:00|6928.1|6925.3|6921.1|6918.3|6939.4|6934.3|6919.1|6916.3|8971
1621276200000|2021-05-17 18:30:00|6921.4|6918.6|6922.9|6920.1|6926.1|6923.3|6919.1|6916.3|2431
1621276500000|2021-05-17 18:35:00|6922.7|6919.9|6918.1|6915.3|6922.7|6919.9|6917.4|6914.6|524
1621276800000|2021-05-17 18:40:00|6917.7|6914.9|6919.1|6916.3|6919.6|6916.8|6917.4|6914.6|203
1621277100000|2021-05-17 18:45:00|6919.6|6916.8|6922.9|6920.1|6924.4|6921.6|6917.4|6914.6|178
1621277400000|2021-05-17 18:50:00|6922.7|6919.9|6926|6923.2|6926.9|6924.1|6921.9|6919.1|222
1621277700000|2021-05-17 18:55:00|6926.7|6923.9|6926|6923.2|6927|6924.2|6924|6921.2|96
1621278000000|2021-05-17 19:00:00|6925|6922.2|6926|6923.2|6927.5|6924.7|6924|6921.2|407
1621278300000|2021-05-17 19:05:00|6926.5|6923.7|6930|6927.2|6930.7|6927.9|6926.5|6923.7|131
1621278600000|2021-05-17 19:10:00|6930.2|6927.4|6929|6926.2|6930.2|6927.4|6929|6926.2|105
1621278900000|2021-05-17 19:15:00|6928.7|6925.9|6933|6930.2|6933|6930.2|6928.4|6925.6|475
1621279200000|2021-05-17 19:20:00|6932.5|6929.7|6932.2|6929.4|6933.7|6930.9|6930.7|6927.9|188
1621279500000|2021-05-17 19:25:00|6932|6929.2|6931.2|6928.4|6933.2|6930.4|6929.3|6926.5|396
1621279800000|2021-05-17 19:30:00|6932|6929.2|6934|6931.2|6934.2|6931.4|6930.4|6927.6|222
1621280100000|2021-05-17 19:35:00|6933.2|6930.4|6930.5|6927.7|6934|6931.2|6930|6927.2|110
1621280400000|2021-05-17 19:40:00|6931|6928.2|6930.3|6927.5|6932.5|6929.7|6929.3|6926.5|120
1621280700000|2021-05-17 19:45:00|6930|6927.2|6930|6927.2|6931|6928.2|6929|6926.2|93
1621281000000|2021-05-17 19:50:00|6929.8|6927|6931.3|6928.5|6932.5|6929.7|6929|6926.2|41
1621281300000|2021-05-17 19:55:00|6930.8|6928|6936|6933.2|6936|6933.2|6930|6927.2|645
1621281600000|2021-05-17 20:00:00|6936.2|6933.4|6934.7|6931.9|6936.3|6933.5|6933.7|6930.9|80
1621281900000|2021-05-17 20:05:00|6935|6932.2|6933|6930.2|6936|6933.2|6932|6929.2|53
1621282200000|2021-05-17 20:10:00|6933.2|6930.4|6935.1|6932.3|6936|6933.2|6932.7|6929.9|151
1621282500000|2021-05-17 20:15:00|6935.3|6932.5|6933.5|6930.7|6936|6933.2|6933|6930.2|101
1621282800000|2021-05-17 20:20:00|6933.6|6930.8|6932.8|6930|6934.1|6931.3|6930.3|6927.5|166
1621283100000|2021-05-17 20:25:00|6932.5|6929.7|6934.1|6931.3|6934.1|6931.3|6932.5|6929.7|49
1621283400000|2021-05-17 20:30:00|6934|6931.2|6935.1|6932.3|6936|6933.2|6933|6930.2|358
1621283700000|2021-05-17 20:35:00|6936.6|6933.8|6936|6933.2|6937.8|6935|6935.5|6932.7|81
1621284000000|2021-05-17 20:40:00|6936.1|6933.3|6937.8|6935|6938.3|6935.5|6936|6933.2|25
1621284300000|2021-05-17 20:45:00|6937.5|6934.7|6937.5|6934.7|6938.5|6935.7|6935|6932.2|223
1621284600000|2021-05-17 20:50:00|6937.1|6934.3|6937|6934.2|6939|6936.2|6936|6933.2|183
1621284900000|2021-05-17 20:55:00|6937.1|6934.3|6936.1|6933.3|6938.2|6935|6934|6931.2|132
1621285200000|2021-05-17 21:00:00|6937.5|6933.5|6936.4|6933.6|6943.9|6938.1|6935.8|6929|3
1621285500000|2021-05-17 21:05:00|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|3
1621285800000|2021-05-17 21:10:00|6937.2|6933.2|6942.5|6932.5|6942.5|6934.5|6935.4|6931.7|2
1621286100000|2021-05-17 21:15:00|||||||||1
1621287600000|2021-05-17 21:40:00|6942.7|6932.7|6942.7|6932.7|6943|6937.6|6939.4|6932|4
1621287900000|2021-05-17 21:45:00|6943|6933|6943|6933|6943|6937.6|6939.7|6933|3
1621288200000|2021-05-17 21:50:00|6939.8|6935.8|6942.5|6932.5|6943|6936.8|6939.8|6932.5|0
1621288500000|2021-05-17 21:55:00|6942.3|6932.3|6939.3|6929.3|6943|6936.1|6938.2|6929.3|4
1621296000000|2021-05-18 00:00:00|6939.9|6929.9|6926.5|6923.7|6939.9|6935.3|6926.5|6923.7|219
1621296300000|2021-05-18 00:05:00|6927|6924.2|6931.6|6928.8|6932|6929.2|6926.5|6923.7|116
1621296600000|2021-05-18 00:10:00|6931.5|6928.7|6934.6|6931.8|6936.6|6933.8|6928.5|6925.7|85
1621296900000|2021-05-18 00:15:00|6934.8|6932|6946.5|6943.7|6946.5|6943.7|6934.5|6931.7|233
1621297200000|2021-05-18 00:20:00|6946.1|6943.3|6944|6941.2|6947.1|6944.3|6941.1|6938.3|118
1621297500000|2021-05-18 00:25:00|6944.5|6941.7|6942.6|6939.8|6944.5|6941.7|6940.1|6937.3|36
1621297800000|2021-05-18 00:30:00|6942.5|6939.7|6938.5|6935.7|6942.6|6939.8|6938.5|6935.7|23
1621298100000|2021-05-18 00:35:00|6938.3|6935.5|6939.3|6936.5|6941|6938.2|6937.1|6934.3|21
1621298400000|2021-05-18 00:40:00|6938.5|6935.7|6935.9|6933.1|6938.5|6935.7|6933.5|6930.7|41
1621298700000|2021-05-18 00:45:00|6936.8|6934|6929.1|6926.3|6937.4|6934.6|6929.1|6923.6|517
1621299000000|2021-05-18 00:50:00|6929.8|6927|6931.4|6928.6|6932|6929.2|6929.3|6926.5|59
1621299300000|2021-05-18 00:55:00|6931.1|6928.3|6935.1|6932.3|6935.6|6932.8|6928.8|6926|817
1621299600000|2021-05-18 01:00:00|6935.3|6932.5|6944.6|6941.8|6946.6|6943.8|6935.3|6932.5|264
1621299900000|2021-05-18 01:05:00|6944.4|6941.6|6943.6|6940.8|6945.4|6942.6|6940.4|6937.6|85
1621300200000|2021-05-18 01:10:00|6943.4|6940.6|6948.3|6945.5|6950.4|6947.6|6943.4|6940.6|328
1621300500000|2021-05-18 01:15:00|6948.4|6945.6|6950.3|6947.5|6951.1|6948.3|6946.3|6943.5|306
1621300800000|2021-05-18 01:20:00|6950.6|6947.8|6955.1|6952.3|6955.6|6952.8|6950.3|6947.5|389
1621301100000|2021-05-18 01:25:00|6954.6|6951.8|6952.3|6949.5|6955.3|6952.5|6950.6|6947.8|42
1621301400000|2021-05-18 01:30:00|6952.6|6949.8|6948.1|6945.3|6952.6|6949.8|6946.8|6944|499
1621301700000|2021-05-18 01:35:00|6948.4|6945.6|6943.9|6941.1|6951.1|6948.3|6940.1|6937.3|304
1621302000000|2021-05-18 01:40:00|6944.1|6941.3|6946.3|6943.5|6949.4|6946.6|6944.1|6941.3|225
1621302300000|2021-05-18 01:45:00|6945.8|6943|6948.1|6945.3|6952.5|6947.6|6944.8|6942|188
1621302600000|2021-05-18 01:50:00|6947.7|6944.9|6936.2|6933.4|6949.4|6946.6|6934.9|6932.1|464
1621302900000|2021-05-18 01:55:00|6936.9|6934.1|6935.9|6933.1|6937.9|6935.1|6934.1|6931.3|194
1621303200000|2021-05-18 02:00:00|6935.1|6932.3|6945.9|6943.1|6946.1|6943.3|6935.1|6932.3|266
1621303500000|2021-05-18 02:05:00|6946.1|6943.3|6947.6|6944.8|6948.2|6945.4|6945.1|6942.3|27
1621303800000|2021-05-18 02:10:00|6947.9|6945.1|6947.7|6944.9|6948.6|6945.8|6946.4|6943.6|7
1621304100000|2021-05-18 02:15:00|6947.4|6944.6|6947.9|6945.1|6949.4|6946.6|6947.4|6944.6|17
1621304400000|2021-05-18 02:20:00|6947.4|6944.6|6946.6|6943.8|6949.6|6946.8|6946.4|6943.6|12
1621304700000|2021-05-18 02:25:00|6946.4|6943.6|6945.2|6942.4|6947.1|6944.3|6944.1|6941.3|42
1621305000000|2021-05-18 02:30:00|6944.7|6941.9|6939.6|6936.8|6950.7|6947.9|6939.6|6936.8|208
1621305300000|2021-05-18 02:35:00|6938.6|6935.8|6930.7|6927.9|6939.7|6936.9|6927.7|6924.9|268
1621305600000|2021-05-18 02:40:00|6931.1|6928.3|6934.6|6931.8|6934.7|6931.9|6931.1|6928.3|65
1621305900000|2021-05-18 02:45:00|6934.2|6931.4|6928.7|6925.9|6934.2|6931.4|6924.7|6921.9|332
1621306200000|2021-05-18 02:50:00|6928.6|6925.8|6934.2|6931.4|6936.6|6933.8|6928.6|6925.8|33
1621306500000|2021-05-18 02:55:00|6934.5|6931.7|6944.6|6941.8|6945.9|6943.1|6934.5|6931.7|164
1621306800000|2021-05-18 03:00:00|6944.2|6941.4|6944.6|6941.8|6946.7|6943.9|6941.9|6939.1|22
1621307100000|2021-05-18 03:05:00|6944.1|6941.3|6945.7|6942.9|6948.9|6946.1|6941.5|6938.7|228
1621307400000|2021-05-18 03:10:00|6945.5|6942.7|6947.7|6944.9|6948.7|6945.9|6944.5|6941.7|366
1621307700000|2021-05-18 03:15:00|6948.7|6945.9|6943.9|6941.1|6949.1|6945.9|6943.2|6939.1|393
1621308000000|2021-05-18 03:20:00|6944.4|6941.6|6944.9|6942.1|6945.7|6942.9|6943.9|6941.1|23
1621308300000|2021-05-18 03:25:00|6944.7|6941.9|6942.3|6939.5|6946.7|6943.9|6941.5|6938.7|77
1621308600000|2021-05-18 03:30:00|6942.7|6939.9|6943.7|6940.9|6944.3|6941.5|6940.7|6937.9|44
1621308900000|2021-05-18 03:35:00|6943.8|6941|6943.5|6940.7|6944.3|6941.5|6941.8|6939|16
1621309200000|2021-05-18 03:40:00|6943.7|6940.9|6946.8|6944|6947.7|6944.9|6943|6940.2|36
1621309500000|2021-05-18 03:45:00|6946.7|6943.9|6951.8|6949|6953|6950.2|6946.2|6943.4|289
1621309800000|2021-05-18 03:50:00|6951.1|6948.3|6952.5|6949.7|6952.6|6949.8|6951|6948.2|64
1621310100000|2021-05-18 03:55:00|6952.6|6949.8|6955.1|6952.3|6956.6|6953.8|6952.6|6949.8|161
1621310400000|2021-05-18 04:00:00|6956|6953.2|6950.3|6947.5|6956|6953.2|6949.5|6946.7|78
1621310700000|2021-05-18 04:05:00|6950|6947.2|6950.3|6947.5|6951.3|6948.5|6949.3|6946.5|76
1621311000000|2021-05-18 04:10:00|6949.5|6946.7|6947|6944.2|6950.5|6947.7|6946.8|6944|75
1621311300000|2021-05-18 04:15:00|6947.1|6944.3|6947.3|6944.5|6949.1|6946.3|6947.1|6944.3|14
1621311600000|2021-05-18 04:20:00|6947|6944.2|6948.8|6946|6949.6|6946.8|6945.8|6943|692
1621311900000|2021-05-18 04:25:00|6948.9|6946.1|6949.4|6946.6|6951.4|6948.6|6948.1|6945.3|226
1621312200000|2021-05-18 04:30:00|6950.3|6947.5|6953.4|6950.6|6954.1|6951.3|6948.6|6945.8|109
1621312500000|2021-05-18 04:35:00|6953.3|6950.5|6950.4|6947.6|6953.3|6950.5|6948.7|6945.9|58
1621312800000|2021-05-18 04:40:00|6950.3|6947.5|6948.6|6945.8|6951.1|6948.3|6947.6|6944.8|57
1621313100000|2021-05-18 04:45:00|6948.7|6945.9|6948.6|6945.8|6949.4|6946.6|6947.6|6944.8|62
1621313400000|2021-05-18 04:50:00|6948.4|6945.6|6948.8|6946|6950.9|6948.1|6947.3|6944.5|177
1621313700000|2021-05-18 04:55:00|6949.3|6946.5|6949.6|6946.8|6950.1|6947.3|6948.3|6945.5|32
1621314000000|2021-05-18 05:00:00|6949.4|6946.6|6945.2|6942.4|6949.4|6946.6|6944.7|6941.9|27
1621314300000|2021-05-18 05:05:00|6945.7|6942.9|6943.2|6940.4|6945.7|6942.9|6942.4|6939.6|58
1621314600000|2021-05-18 05:10:00|6943.1|6940.3|6943.4|6940.6|6946.2|6943.4|6941.2|6938.4|46
1621314900000|2021-05-18 05:15:00|6943.2|6940.4|6945.2|6942.4|6946.9|6944.1|6942.2|6939.4|23
1621315200000|2021-05-18 05:20:00|6945.4|6942.6|6951.7|6948.9|6952.2|6949.4|6945.4|6942.6|98
1621315500000|2021-05-18 05:25:00|6952.2|6949.4|6950.9|6948.1|6952.2|6949.4|6950.9|6948.1|38
1621315800000|2021-05-18 05:30:00|6951|6948.2|6954|6951.2|6955.5|6952.7|6950.9|6948.1|165
1621316100000|2021-05-18 05:35:00|6953.9|6951.1|6958.4|6955.6|6961.2|6958.4|6953.5|6950.7|438
1621316400000|2021-05-18 05:40:00|6958.5|6955.7|6954.2|6951.4|6959|6956.2|6951.2|6948.4|215
1621316700000|2021-05-18 05:45:00|6953.7|6950.9|6948.1|6945.3|6954.2|6951.4|6946.6|6943.8|310
1621317000000|2021-05-18 05:50:00|6947.7|6944.9|6949.2|6946.4|6949.7|6946.9|6945.7|6942.9|136
1621317300000|2021-05-18 05:55:00|6948.7|6945.9|6953.2|6950.4|6953.2|6950.4|6948.7|6945.9|54
1621317600000|2021-05-18 06:00:00|6953.4|6950.6|6950.2|6947.4|6956.2|6953.4|6946.7|6943.9|340
1621317900000|2021-05-18 06:05:00|6949.2|6946.4|6947|6944.2|6950.9|6948.1|6946.5|6943.7|229
1621318200000|2021-05-18 06:10:00|6947.5|6944.7|6953|6950.2|6953.5|6950.7|6945.5|6942.7|1027
1621318500000|2021-05-18 06:15:00|6952.5|6949.7|6948.2|6945.4|6952.5|6949.7|6945.8|6943|1147
1621318800000|2021-05-18 06:20:00|6948.5|6945.7|6950.8|6948|6951|6948.2|6946.2|6943.4|56
1621319100000|2021-05-18 06:25:00|6950.3|6947.5|6951.3|6948.5|6952.2|6949.4|6949.2|6946.4|127
1621319400000|2021-05-18 06:30:00|6952.2|6949.4|6950.2|6947.4|6952.8|6950|6948.8|6946|239
1621319700000|2021-05-18 06:35:00|6950.8|6948|6951.8|6949|6952.1|6949.3|6948.2|6945.4|144
1621320000000|2021-05-18 06:40:00|6952|6949.2|6952.8|6950|6955.5|6952.7|6950.8|6948|242
1621320300000|2021-05-18 06:45:00|6952.5|6949.7|6957.6|6954.8|6958.7|6955.9|6952.5|6949.7|579
1621320600000|2021-05-18 06:50:00|6957.5|6954.7|6952.8|6950|6958.5|6955.7|6951.8|6949|187
1621320900000|2021-05-18 06:55:00|6953.3|6950.5|6957.5|6954.7|6960.6|6957.8|6952.3|6949.5|832
1621321200000|2021-05-18 07:00:00|6957.3|6954.5|6960.6|6957.8|6961.1|6958.3|6954|6951.2|450
1621321500000|2021-05-18 07:05:00|6959.8|6957|6987.8|6985|6991.7|6988.9|6959.8|6957|4327
1621321800000|2021-05-18 07:10:00|6986.1|6983.3|6986.9|6984.1|6993.4|6990.6|6984.1|6981.3|1440
1621322100000|2021-05-18 07:15:00|6987.3|6984.5|6998.3|6995.5|6999.3|6996.5|6984.8|6982|1162
1621322400000|2021-05-18 07:20:00|6997.9|6995.1|6991.8|6989|7001.3|6998.5|6989.1|6986.3|1000
1621322700000|2021-05-18 07:25:00|6991.6|6988.8|6999.7|6996.9|7001.2|6998.4|6990.6|6987.8|936
1621323000000|2021-05-18 07:30:00|6999.6|6996.8|6993.1|6990.3|7002.1|6999.3|6993.1|6990.3|731
1621323300000|2021-05-18 07:35:00|6993.2|6990.4|6988.1|6985.3|6997.6|6994.8|6986.4|6983.6|777
1621323600000|2021-05-18 07:40:00|6988.4|6985.6|6991.9|6989.1|6993.4|6990.6|6987.3|6984.5|404
1621323900000|2021-05-18 07:45:00|6991.8|6989|6990.4|6987.6|6993.4|6990.6|6986.8|6984|373
1621324200000|2021-05-18 07:50:00|6990.8|6988|6987.8|6985|6990.8|6988|6980.5|6977.7|2827
1621324500000|2021-05-18 07:55:00|6987.6|6984.8|6986|6983.2|6988.8|6986|6981.1|6978.3|1933
1621324800000|2021-05-18 08:00:00|6985.8|6983|6975.8|6973|6987.1|6984.3|6975.8|6973|1863
1621325100000|2021-05-18 08:05:00|6976|6973.2|6966.4|6963.6|6977.8|6975|6966.4|6963.6|1451
1621325400000|2021-05-18 08:10:00|6966.1|6963.3|6972.6|6969.8|6975.3|6972.5|6962.1|6959.3|2513
1621325700000|2021-05-18 08:15:00|6972.1|6969.3|6974.4|6971.6|6976.8|6974|6970.5|6967.7|1631
1621326000000|2021-05-18 08:20:00|6974.8|6972|6983.4|6980.6|6983.4|6980.6|6971.8|6969|2245
1621326300000|2021-05-18 08:25:00|6983.7|6980.9|6980.4|6977.6|6984.2|6981.4|6969.7|6966.9|4759
1621326600000|2021-05-18 08:30:00|6980.5|6977.7|6976.5|6973.7|6983.7|6980.9|6974.9|6972.1|2969
1621326900000|2021-05-18 08:35:00|6976.4|6973.6|6982|6979.2|6983|6980.2|6976.2|6973.4|1520
1621327200000|2021-05-18 08:40:00|6982.4|6979.6|6977.5|6974.7|6984.7|6981.9|6977.4|6974.6|1369
1621327500000|2021-05-18 08:45:00|6977.9|6975.1|6973.9|6971.1|6982|6979.2|6973.7|6970.9|701
1621327800000|2021-05-18 08:50:00|6974.4|6971.6|6968.7|6965.9|6976|6973.2|6965.1|6962.3|618
1621328100000|2021-05-18 08:55:00|6969.1|6966.3|6965.6|6962.8|6970.1|6967.3|6965.1|6962.3|265
1621328400000|2021-05-18 09:00:00|6965.2|6962.4|6972.7|6969.9|6974.7|6971.9|6965.1|6962.3|814
1621328700000|2021-05-18 09:05:00|6973.2|6970.4|6977.5|6974.7|6980.7|6977.9|6970.1|6967.3|2197
1621329000000|2021-05-18 09:10:00|6977.9|6975.1|6983.5|6980.7|6984|6981.2|6977|6974.2|1312
1621329300000|2021-05-18 09:15:00|6983.4|6980.6|6985.7|6982.9|6986|6983.2|6977|6974.2|922
1621329600000|2021-05-18 09:20:00|6985.8|6983|6985.5|6982.7|6988.2|6985.4|6985|6982.2|571
1621329900000|2021-05-18 09:25:00|6985.7|6982.9|6991|6988.2|6991.7|6988.9|6981.3|6978.5|826
1621330200000|2021-05-18 09:30:00|6991.1|6988.3|6986|6983.2|6991.8|6989|6982.8|6980|450
1621330500000|2021-05-18 09:35:00|6985.3|6982.5|6986.1|6983.3|6990.3|6987.5|6985|6982.2|252
1621330800000|2021-05-18 09:40:00|6986.5|6983.7|6985.6|6982.8|6988.1|6985.3|6984.6|6981.8|346
1621331100000|2021-05-18 09:45:00|6986.6|6983.8|6984.1|6981.3|6986.6|6983.8|6983.3|6980.5|458
1621331400000|2021-05-18 09:50:00|6984.3|6981.5|6987.9|6985.1|6989.6|6986.8|6983.6|6980.8|2382
1621331700000|2021-05-18 09:55:00|6987.8|6985|6981.8|6979|6988.4|6985.6|6980.3|6977.5|461
1621332000000|2021-05-18 10:00:00|6981.9|6979.1|6986.9|6984.1|6987.8|6985|6980.6|6977.8|669
1621332300000|2021-05-18 10:05:00|6987.4|6984.6|6984.1|6981.3|6987.4|6984.6|6983.3|6980.5|320
1621332600000|2021-05-18 10:10:00|6984.4|6981.6|6987.9|6985.1|6989.6|6986.8|6983.9|6981.1|265
1621332900000|2021-05-18 10:15:00|6987.2|6984.4|6983.4|6980.6|6987.2|6984.4|6983.3|6980.5|775
1621333200000|2021-05-18 10:20:00|6983.3|6980.5|6979.6|6976.8|6983.6|6980.8|6977.6|6974.8|932
1621333500000|2021-05-18 10:25:00|6979.8|6977|6979.6|6976.8|6980.1|6977.3|6976|6973.2|362
1621333800000|2021-05-18 10:30:00|6979.8|6977|6982.1|6979.3|6982.1|6979.3|6978.4|6975.6|306
1621334100000|2021-05-18 10:35:00|6981.9|6979.1|6983.9|6981.1|6985.6|6982.8|6979.6|6976.8|292
1621334400000|2021-05-18 10:40:00|6983.2|6980.4|6982.6|6979.8|6984.6|6981.8|6981.1|6978.3|243
1621334700000|2021-05-18 10:45:00|6982.2|6979.4|6971.6|6968.8|6982.6|6979.8|6969.6|6966.8|539
1621335000000|2021-05-18 10:50:00|6971.2|6968.4|6968.1|6965.3|6971.2|6968.4|6965.6|6962.8|286
1621335300000|2021-05-18 10:55:00|6967.9|6965.1|6963.7|6960.9|6969.2|6966.4|6952.4|6949.6|1328
1621335600000|2021-05-18 11:00:00|6963.6|6960.8|6963.6|6960.8|6964.6|6961.8|6960.7|6957.9|304
1621335900000|2021-05-18 11:05:00|6963.7|6960.9|6961.9|6959.1|6968.4|6965.6|6960.9|6958.1|714
1621336200000|2021-05-18 11:10:00|6962.3|6959.5|6965.9|6963.1|6966.9|6964.1|6962.3|6959.5|502
1621336500000|2021-05-18 11:15:00|6966.3|6963.5|6962.3|6959.5|6966.4|6963.6|6959.1|6956.3|411
1621336800000|2021-05-18 11:20:00|6961.9|6959.1|6946.4|6943.6|6962.9|6960.1|6943.1|6940.3|1395
1621337100000|2021-05-18 11:25:00|6946.8|6944|6950.9|6948.1|6951.2|6948.4|6941.7|6938.9|557
1621337400000|2021-05-18 11:30:00|6951.2|6948.4|6946.9|6944.1|6953.9|6951.1|6946.7|6943.9|301
1621337700000|2021-05-18 11:35:00|6946.7|6943.9|6958.2|6955.4|6959.9|6957.1|6946.7|6943.9|795
1621338000000|2021-05-18 11:40:00|6959.2|6956.4|6969.9|6967.1|6969.9|6967.1|6957.2|6954.4|680
1621338300000|2021-05-18 11:45:00|6970.2|6967.4|6967.2|6964.4|6971.7|6968.9|6966.6|6963.8|302
1621338600000|2021-05-18 11:50:00|6969.9|6967.1|6970.1|6967.3|6971.9|6969.1|6966.6|6963.8|397
1621338900000|2021-05-18 11:55:00|6970.2|6967.4|6968.7|6965.9|6972.6|6969.8|6967.6|6964.8|284
1621339200000|2021-05-18 12:00:00|6968.6|6965.8|6968.9|6966.1|6970.4|6967.6|6965.1|6962.3|248
1621339500000|2021-05-18 12:05:00|6969.9|6967.1|6969.2|6966.4|6973.6|6970.8|6969.2|6966.4|344
1621339800000|2021-05-18 12:10:00|6969.6|6966.8|6966.6|6963.8|6969.6|6966.8|6963.6|6960.8|1707
1621340100000|2021-05-18 12:15:00|6966.9|6964.1|6967.3|6964.5|6969.3|6966.5|6964.4|6961.6|567
1621340400000|2021-05-18 12:20:00|6967.6|6964.8|6973.6|6970.8|6973.6|6970.8|6967.3|6964.5|378
1621340700000|2021-05-18 12:25:00|6973.1|6970.3|6973.5|6970.7|6976.5|6973.7|6971|6968.2|397
1621341000000|2021-05-18 12:30:00|6973.2|6970.4|6965.1|6962.3|6973.5|6970.7|6964.9|6962.1|1700
1621341300000|2021-05-18 12:35:00|6964.7|6961.9|6963.9|6961.1|6968.7|6965.9|6962.9|6960.1|887
1621341600000|2021-05-18 12:40:00|6963.2|6960.4|6960.9|6958.1|6963.2|6960.4|6960.9|6958.1|728
1621341900000|2021-05-18 12:45:00|6961.2|6958.4|6962.9|6960.1|6964.6|6961.8|6960.2|6957.4|771
1621342200000|2021-05-18 12:50:00|6962.6|6959.8|6958.6|6955.8|6965.1|6962.3|6954.6|6951.8|3122
1621342500000|2021-05-18 12:55:00|6958.8|6956|6950.5|6947.7|6962.4|6959.6|6949|6946.2|1835
1621342800000|2021-05-18 13:00:00|6950.1|6947.3|6919.4|6916.6|6952.6|6949.8|6914.8|6912|6224
1621343100000|2021-05-18 13:05:00|6918.4|6915.6|6925.7|6922.9|6942.2|6939.4|6915|6912.2|3949
1621343400000|2021-05-18 13:10:00|6924.7|6921.9|6924.5|6921.7|6930.7|6927.9|6921|6918.2|1230
1621343700000|2021-05-18 13:15:00|6924.2|6921.4|6920.7|6917.9|6928.7|6925.9|6918.5|6915.7|1471
1621344000000|2021-05-18 13:20:00|6921.2|6918.4|6917.7|6914.9|6925.3|6922.5|6910|6907.2|2210
1621344300000|2021-05-18 13:25:00|6917.3|6914.5|6904.7|6901.9|6917.7|6914.9|6900|6897.2|2189
1621344600000|2021-05-18 13:30:00|6904.3|6901.5|6907.6|6904.8|6915.7|6912.9|6904.2|6901.4|2033
1621344900000|2021-05-18 13:35:00|6908.1|6905.3|6938.6|6935.8|6939|6936.2|6907.1|6904.3|2161
1621345200000|2021-05-18 13:40:00|6939.3|6936.5|6917.8|6915|6942|6939.2|6912.6|6909.8|1340
1621345500000|2021-05-18 13:45:00|6918.1|6915.3|6937.9|6935.1|6940.6|6937.8|6908.1|6905.3|4083
1621345800000|2021-05-18 13:50:00|6938.6|6935.8|6914|6911.2|6938.9|6936.1|6910.1|6907.3|2432
1621346100000|2021-05-18 13:55:00|6913.6|6910.8|6896.4|6893.6|6917.8|6915|6895.4|6892.6|6146
1621346400000|2021-05-18 14:00:00|6896|6893.2|6882.4|6879.6|6903.4|6900.6|6867.4|6864.6|4840
1621346700000|2021-05-18 14:05:00|6882.5|6879.7|6896.2|6893.4|6906.4|6903.6|6879.4|6876.6|5801
1621347000000|2021-05-18 14:10:00|6896.6|6893.8|6894.7|6891.9|6902.7|6899.9|6892.6|6889.8|1566
1621347300000|2021-05-18 14:15:00|6895.1|6892.3|6889.6|6886.8|6899.7|6896.9|6887.1|6884.3|2233
1621347600000|2021-05-18 14:20:00|6889.4|6886.6|6893.4|6890.6|6893.4|6890.6|6885.4|6882.6|1090
1621347900000|2021-05-18 14:25:00|6893.8|6891|6902.9|6900.1|6913.6|6910.8|6888.8|6886|3640
1621348200000|2021-05-18 14:30:00|6902.8|6900|6902.8|6900|6908.1|6905.3|6895.8|6893|1329
1621348500000|2021-05-18 14:35:00|6902.4|6899.6|6893.3|6890.5|6908.1|6905.3|6893.3|6890.5|970
1621348800000|2021-05-18 14:40:00|6892.8|6890|6890.8|6888|6898.4|6895.6|6887.4|6884.6|1038
1621349100000|2021-05-18 14:45:00|6891.4|6888.6|6901.6|6898.8|6902.1|6899.3|6890.8|6888|2757
1621349400000|2021-05-18 14:50:00|6901.2|6898.4|6907.7|6904.9|6913.3|6910.5|6901.1|6898.3|1081
1621349700000|2021-05-18 14:55:00|6907.6|6904.8|6913|6910.2|6915.2|6912.4|6907.6|6904.8|745
1621350000000|2021-05-18 15:00:00|6912.7|6909.9|6908.7|6905.9|6915|6912.2|6901|6898.2|1002
1621350300000|2021-05-18 15:05:00|6908.5|6905.7|6911|6908.2|6911.8|6909|6904.4|6901.6|3561
1621350600000|2021-05-18 15:10:00|6910.7|6907.9|6912.2|6909.4|6914.3|6911.5|6905.5|6902.7|1062
1621350900000|2021-05-18 15:15:00|6912.3|6909.5|6896.9|6894.1|6913|6910.2|6896.4|6893.6|5180
1621351200000|2021-05-18 15:20:00|6896.4|6893.6|6898.7|6895.9|6899.7|6896.9|6891.9|6889.1|7635
1621351500000|2021-05-18 15:25:00|6898.6|6895.8|6922|6919.2|6923|6920.2|6893.7|6890.9|3440
1621351800000|2021-05-18 15:30:00|6922.4|6919.6|6916.7|6913.9|6924.3|6921.5|6915.4|6912.6|3399
1621352100000|2021-05-18 15:35:00|6917|6914.2|6913.4|6910.6|6919|6916.2|6911.7|6908.9|1028
1621352400000|2021-05-18 15:40:00|6913|6910.2|6908.4|6905.6|6913|6910.2|6899.7|6894.8|3006
1621352700000|2021-05-18 15:45:00|6909|6906.2|6907.7|6904.9|6912|6909.2|6905.7|6902.9|1733
1621353000000|2021-05-18 15:50:00|6907.4|6904.6|6907.1|6904.3|6911.7|6908.9|6904.4|6901.6|1022
1621353300000|2021-05-18 15:55:00|6907.6|6904.8|6858.1|6855.3|6912.4|6909.6|6848.1|6845.3|5673
1621353600000|2021-05-18 16:00:00|6857.7|6854.9|6772.8|6770|6859|6855.4|6759.6|6756.7|23247
1621353900000|2021-05-18 16:05:00|6773.5|6770.7|6769.5|6766.7|6773.5|6770.7|6716.2|6713.4|13934
1621354200000|2021-05-18 16:10:00|6769.6|6766.8|6762.8|6760|6778.8|6776|6759|6756.2|3178
1621354500000|2021-05-18 16:15:00|6762.1|6759.3|6769.5|6766.7|6771.5|6768.7|6745.5|6742.7|6236
1621354800000|2021-05-18 16:20:00|6769.1|6766.3|6819.1|6816.3|6832.3|6829.5|6761.5|6758.7|8287
1621355100000|2021-05-18 16:25:00|6819.6|6816.8|6836.9|6834.1|6847.4|6844|6810.1|6807.3|4779
1621355400000|2021-05-18 16:30:00|6837.1|6834.3|6818.2|6815.4|6842.9|6840.1|6815.7|6812.9|4233
1621355700000|2021-05-18 16:35:00|6818.5|6815.7|6828.3|6825.5|6828.3|6825.5|6813.2|6810.4|2405
1621356000000|2021-05-18 16:40:00|6828|6825.2|6857.3|6854.5|6866.1|6863.3|6824.5|6821.7|4596
1621356300000|2021-05-18 16:45:00|6857|6854.2|6854.3|6851.5|6872.6|6869.3|6853|6850.2|2705
1621356600000|2021-05-18 16:50:00|6853.5|6850.7|6846.9|6844.1|6863.7|6860.9|6844.1|6841.3|1186
1621356900000|2021-05-18 16:55:00|6847.9|6845.1|6826.2|6823.4|6848.4|6845.6|6816.9|6814.1|3865
1621357200000|2021-05-18 17:00:00|6826.5|6823.7|6832.4|6829.6|6832.9|6830.1|6819.4|6816.6|1529
1621357500000|2021-05-18 17:05:00|6832.9|6830.1|6830.1|6827.3|6834.9|6832.1|6827.4|6824.6|2387
1621357800000|2021-05-18 17:10:00|6830.5|6827.7|6817|6814.2|6830.5|6827.7|6815.8|6813|1834
1621358100000|2021-05-18 17:15:00|6817.8|6815|6835.1|6832.3|6835.1|6832.3|6816|6813.2|1271
1621358400000|2021-05-18 17:20:00|6835.3|6832.5|6844.3|6841.5|6845.5|6842.7|6834.1|6831.3|799
1621358700000|2021-05-18 17:25:00|6844.1|6841.3|6845.1|6842.3|6854.7|6851|6843.1|6840.3|1500
1621359000000|2021-05-18 17:30:00|6844.8|6842|6843.3|6840.5|6849.3|6846.5|6838.1|6835.3|1312
1621359300000|2021-05-18 17:35:00|6843.1|6840.3|6841.8|6839|6847.8|6845|6838.5|6835.7|1387
1621359600000|2021-05-18 17:40:00|6841.1|6838.3|6834.8|6832|6842.5|6839.7|6832|6829.2|1044
1621359900000|2021-05-18 17:45:00|6835|6832.2|6847|6844.2|6850.1|6847.3|6835|6832.2|1032
1621360200000|2021-05-18 17:50:00|6846.8|6844|6858|6855.2|6858.5|6855.7|6845.8|6843|892
1621360500000|2021-05-18 17:55:00|6858.5|6855.7|6854.7|6851.9|6859.8|6857|6852.8|6850|1420
1621360800000|2021-05-18 18:00:00|6854.8|6852|6849.7|6846.9|6857.2|6854.4|6848.2|6845.4|1114
1621361100000|2021-05-18 18:05:00|6849.3|6846.5|6843.8|6841|6853.5|6850.7|6840.7|6837.9|1297
1621361400000|2021-05-18 18:10:00|6843.7|6840.9|6841.8|6839|6848.3|6845.5|6838.8|6836|956
1621361700000|2021-05-18 18:15:00|6842.2|6839.4|6846.5|6843.7|6851.7|6848.9|6841.7|6838.9|1153
1621362000000|2021-05-18 18:20:00|6846.8|6844|6851.8|6849|6854.8|6852|6846.7|6843.9|1840
1621362300000|2021-05-18 18:25:00|6852.2|6849.4|6864.1|6861.3|6865.3|6862.5|6848.5|6845.7|8515
1621362600000|2021-05-18 18:30:00|6864|6861.2|6858.1|6855.3|6868.8|6866|6858.1|6855.3|2186
1621362900000|2021-05-18 18:35:00|6857.8|6855|6860.6|6857.8|6862.1|6859.3|6855.5|6852.7|409
1621363200000|2021-05-18 18:40:00|6860.1|6857.3|6857.1|6854.3|6863.1|6860.3|6853.1|6850.3|331
1621363500000|2021-05-18 18:45:00|6856.7|6853.9|6857.1|6854.3|6860.1|6857.3|6855.7|6852.9|344
1621363800000|2021-05-18 18:50:00|6856.4|6853.6|6858.7|6855.9|6860.1|6857.3|6855.7|6852.9|292
1621364100000|2021-05-18 18:55:00|6859.1|6856.3|6862.1|6859.3|6865.1|6862.3|6858.7|6855.9|729
1621364400000|2021-05-18 19:00:00|6862.2|6859.4|6863.7|6860.9|6865.7|6862.9|6860.7|6857.9|99
1621364700000|2021-05-18 19:05:00|6864.2|6861.4|6866.1|6863.3|6866.1|6863.3|6861.1|6858.3|301
1621365000000|2021-05-18 19:10:00|6866.4|6863.6|6863.2|6860.4|6866.7|6863.9|6862.4|6859.6|580
1621365300000|2021-05-18 19:15:00|6863.4|6860.6|6864.7|6861.9|6866.4|6863.6|6863.2|6860.4|212
1621365600000|2021-05-18 19:20:00|6864.4|6861.6|6868.4|6865.6|6869.9|6867.1|6864.4|6861.6|210
1621365900000|2021-05-18 19:25:00|6868|6865.2|6870|6867.2|6872.4|6869.6|6865.5|6862.7|934
1621366200000|2021-05-18 19:30:00|6870.4|6867.6|6872.4|6869.6|6873.4|6870.6|6870|6867.2|627
1621366500000|2021-05-18 19:35:00|6872.5|6869.7|6871.2|6868.4|6875.7|6872.9|6870.4|6867.6|456
1621366800000|2021-05-18 19:40:00|6871.4|6868.6|6873.2|6870.4|6873.5|6870.7|6870.7|6867.9|77
1621367100000|2021-05-18 19:45:00|6873.4|6870.6|6870|6867.2|6873.9|6871.1|6870|6867.2|277
1621367400000|2021-05-18 19:50:00|6870.4|6867.6|6870.4|6867.6|6871.4|6868.6|6870|6867.2|303
1621367700000|2021-05-18 19:55:00|6870.5|6867.7|6863.2|6860.4|6872.4|6869.6|6862.7|6859.9|369
1621368000000|2021-05-18 20:00:00|6863.9|6861.1|6860|6857.2|6866.5|6863.7|6859.7|6856.9|608
1621368300000|2021-05-18 20:05:00|6860.4|6857.6|6860.3|6857.5|6861.7|6858.9|6860.2|6857.4|499
1621368600000|2021-05-18 20:10:00|6860.2|6857.4|6853.7|6850.9|6860.3|6857.5|6853.3|6850.5|534
1621368900000|2021-05-18 20:15:00|6854.1|6851.3|6852.1|6849.3|6854.1|6851.3|6850.6|6847.7|136
1621369200000|2021-05-18 20:20:00|6852.2|6849.4|6853.1|6850.3|6853.4|6850.6|6851.7|6848.9|67
1621369500000|2021-05-18 20:25:00|6852.9|6850.1|6852.5|6849.7|6852.9|6850.1|6850|6847.2|105
1621369800000|2021-05-18 20:30:00|6855.2|6852.4|6836.8|6834|6860.1|6854.7|6835.2|6832.4|708
1621370100000|2021-05-18 20:35:00|6836.7|6833.9|6837.3|6834.5|6840.3|6836.9|6835.7|6832.9|151
1621370400000|2021-05-18 20:40:00|6837.5|6834.7|6840.5|6837.7|6844.6|6840.7|6837.3|6834.5|793
1621370700000|2021-05-18 20:45:00|6837.2|6834.4|6837.5|6834.7|6842.2|6839.4|6837.2|6834.4|209
1621371000000|2021-05-18 20:50:00|6837.3|6834.5|6841.8|6839|6850.8|6843.6|6826.6|6822.6|321
1621371300000|2021-05-18 20:55:00|6841.5|6838.7|6839.8|6829.8|6843.8|6838.7|6833.8|6828.5|74
1621371600000|2021-05-18 21:00:00|6839.5|6829.5|6832|6829.2|6839.5|6832.7|6831.4|6828.1|4
1621371900000|2021-05-18 21:05:00|6831.9|6829.1|6838.1|6828.1|6839.8|6829.8|6831.9|6828|9
1621372200000|2021-05-18 21:10:00|6838.3|6828.3|6836.3|6826.3|6838.3|6828.3|6836.3|6826.3|1
1621372500000|2021-05-18 21:15:00|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|0
1621372800000|2021-05-18 21:20:00|6836.1|6826.1|6837.6|6827.6|6838.3|6833.2|6834.5|6826.1|10
1621373100000|2021-05-18 21:25:00|6837.9|6827.9|6841.1|6831.1|6841.1|6831.1|6837.8|6827.8|21
1621373400000|2021-05-18 21:30:00|6838.6|6834.6|6844.6|6834.6|6845.8|6842.9|6838.3|6831.1|11
1621374300000|2021-05-18 21:45:00|6844.5|6834.5|6844.6|6834.6|6844.6|6834.6|6844.1|6834.1|0
1621374900000|2021-05-18 21:55:00|6844.1|6834.1|6844.6|6834.6|6844.6|6834.6|6843.9|6833.9|0
1621382400000|2021-05-19 00:00:00|6827.4|6824.6|6822.1|6819.3|6833.9|6830.8|6821.6|6818.8|103
1621382700000|2021-05-19 00:05:00|6821.1|6818.3|6819.3|6816.5|6821.9|6818.6|6816.8|6814|279
1621383000000|2021-05-19 00:10:00|6818.9|6816.1|6817.8|6815|6822.9|6820.1|6817.4|6814.6|191
1621383300000|2021-05-19 00:15:00|6817.4|6814.6|6811.8|6809|6818.4|6815.6|6810.9|6808.1|105
1621383600000|2021-05-19 00:20:00|6811.9|6809.1|6811.4|6808.6|6818.5|6815|6809.4|6806.6|71
1621383900000|2021-05-19 00:25:00|6811.8|6809|6813.4|6810.6|6814.9|6812.1|6807.3|6804.5|187
1621384200000|2021-05-19 00:30:00|6813.8|6811|6808.4|6805.6|6814.6|6811.8|6808.4|6805.5|62
1621384500000|2021-05-19 00:35:00|6808.6|6805.8|6804.5|6801.7|6808.9|6806.1|6803.8|6801|269
1621384800000|2021-05-19 00:40:00|6804.1|6801.3|6811.6|6808.8|6813.9|6810.5|6803.6|6800.8|93
1621385100000|2021-05-19 00:45:00|6811.5|6808.7|6812.6|6809.8|6815.6|6812.8|6809.8|6807|70
1621385400000|2021-05-19 00:50:00|6812.8|6810|6810.6|6807.8|6813.6|6810.8|6809.8|6807|27
1621385700000|2021-05-19 00:55:00|6811.1|6808.3|6811.8|6809|6812.3|6809.5|6809.1|6806.3|54
1621386000000|2021-05-19 01:00:00|6811.6|6808.8|6809.5|6806.7|6813.6|6810.8|6798.1|6795.3|434
1621386300000|2021-05-19 01:05:00|6809.6|6805.6|6805.8|6803|6812.1|6809.3|6804.6|6801.8|208
1621386600000|2021-05-19 01:10:00|6806.1|6803.3|6809.5|6806.7|6810.6|6807.8|6802.1|6799.3|309
1621386900000|2021-05-19 01:15:00|6809.1|6806.3|6796.5|6793.7|6810|6807.2|6795.6|6792.8|258
1621387200000|2021-05-19 01:20:00|6795.8|6793|6795.1|6792.3|6797.1|6794.3|6791.3|6788.5|902
1621387500000|2021-05-19 01:25:00|6794.8|6792|6790.5|6787.7|6800.8|6798|6788.3|6785.5|384
1621387800000|2021-05-19 01:30:00|6790.6|6787.8|6789.5|6786.7|6790.6|6787.8|6784.8|6782|194
1621388100000|2021-05-19 01:35:00|6789.1|6786.3|6787.6|6784.8|6793.1|6790.3|6785.1|6782.3|173
1621388400000|2021-05-19 01:40:00|6787.3|6784.5|6793.9|6791.1|6794.9|6792.1|6784.6|6781.8|950
1621388700000|2021-05-19 01:45:00|6793.8|6791|6799.9|6797.1|6800.9|6797.8|6791.9|6789.1|124
1621389000000|2021-05-19 01:50:00|6799.8|6797|6794.5|6791.7|6802.4|6799.6|6791.5|6788.7|234
1621389300000|2021-05-19 01:55:00|6794.3|6791.5|6789.1|6786.3|6797.6|6794.8|6788.6|6785.8|205
1621389600000|2021-05-19 02:00:00|6788.7|6785.9|6779.1|6776.3|6788.7|6785.9|6776.5|6773.7|421
1621389900000|2021-05-19 02:05:00|6779|6776.2|6783.2|6780.4|6785.7|6782.9|6775.6|6772.8|257
1621390200000|2021-05-19 02:10:00|6783|6780.2|6780.2|6777.4|6784.7|6781.9|6777.7|6774.9|142
1621390500000|2021-05-19 02:15:00|6780.5|6777.7|6785.1|6782.3|6786.6|6783.8|6777.7|6774.9|135
1621390800000|2021-05-19 02:20:00|6785.6|6782.8|6789.6|6786.8|6789.7|6786.9|6783.6|6780.8|45
1621391100000|2021-05-19 02:25:00|6789.2|6786.4|6791.7|6788.9|6794.2|6791.4|6789.1|6786.3|227
1621391400000|2021-05-19 02:30:00|6791.9|6789.1|6780|6777.2|6792.2|6789.4|6776.1|6773.3|206
1621391700000|2021-05-19 02:35:00|6780.5|6777.7|6783.7|6780.9|6788.3|6785.5|6780|6777.2|161
1621392000000|2021-05-19 02:40:00|6784.1|6781.3|6783.6|6780.8|6789.1|6786.3|6783.4|6780.6|179
1621392300000|2021-05-19 02:45:00|6783.9|6781.1|6777.9|6775.1|6784.4|6781.6|6775.9|6773.1|302
1621392600000|2021-05-19 02:50:00|6778.3|6775.5|6770.1|6767.3|6782.1|6779.3|6769.1|6766.3|601
1621392900000|2021-05-19 02:55:00|6769.9|6767.1|6776.1|6773.3|6780.7|6777.9|6766.4|6763.6|234
1621393200000|2021-05-19 03:00:00|6775.4|6772.6|6767.8|6765|6776.6|6773.8|6766.7|6763.9|2515
1621393500000|2021-05-19 03:05:00|6768.3|6765.5|6775.3|6772.5|6776.3|6773.5|6766.8|6764|332
1621393800000|2021-05-19 03:10:00|6775.7|6772.9|6769.5|6766.7|6776.4|6773.6|6769.5|6765.4|251
1621394100000|2021-05-19 03:15:00|6769.7|6766.9|6770.8|6768|6771.5|6768.7|6764|6761.2|347
1621394400000|2021-05-19 03:20:00|6771.2|6768.4|6775.8|6773|6779.3|6776.5|6768.9|6766.1|208
1621394700000|2021-05-19 03:25:00|6776.2|6773.4|6772.6|6769.8|6777.2|6774.4|6770.9|6768.1|166
1621395000000|2021-05-19 03:30:00|6772.3|6769.5|6778.1|6775.3|6778.3|6775.5|6772.3|6769.5|24
1621395300000|2021-05-19 03:35:00|6777.4|6774.6|6780.3|6777.5|6780.3|6777.5|6776.8|6774|48
1621395600000|2021-05-19 03:40:00|6780.4|6777.6|6781.9|6779.1|6782.4|6779.6|6777.3|6774.5|402
1621395900000|2021-05-19 03:45:00|6782.1|6779.3|6786.1|6783.3|6786.3|6783.5|6781.9|6779.1|80
1621396200000|2021-05-19 03:50:00|6785.8|6783|6783.8|6781|6785.8|6783|6780.4|6777.6|109
1621396500000|2021-05-19 03:55:00|6784.3|6781.5|6783.8|6781|6784.3|6781.5|6782.4|6779.6|7
1621396800000|2021-05-19 04:00:00|6783.3|6780.5|6791.8|6789|6793.3|6790.5|6781.8|6779|304
1621397100000|2021-05-19 04:05:00|6792.1|6789.3|6791.8|6789|6792.4|6789.6|6788.3|6785.5|89
1621397400000|2021-05-19 04:10:00|6791.3|6788.5|6792.3|6789.5|6793.8|6791|6790.3|6787.5|54
1621397700000|2021-05-19 04:15:00|6792.1|6789.3|6788.1|6785.3|6792.3|6789.5|6787.3|6784.5|37
1621398000000|2021-05-19 04:20:00|6788|6785.2|6794.3|6791.5|6794.6|6791.8|6787.3|6784.5|193
1621398300000|2021-05-19 04:25:00|6794.1|6791.3|6791.8|6789|6797.3|6794.5|6790.8|6788|118
1621398600000|2021-05-19 04:30:00|6791.9|6789.1|6792.8|6790|6792.8|6790|6785.6|6782.8|224
1621398900000|2021-05-19 04:35:00|6793.3|6790.5|6792.8|6790|6793.6|6790.8|6791.3|6788.5|155
1621399200000|2021-05-19 04:40:00|6793.1|6790.3|6788.3|6785.5|6793.1|6790.3|6785.3|6782.5|497
1621399500000|2021-05-19 04:45:00|6786.9|6784.1|6784.9|6782.1|6788.3|6785.5|6784.4|6781.6|77
1621399800000|2021-05-19 04:50:00|6784.4|6781.6|6788.1|6785.3|6788.3|6785.5|6782.9|6780.1|85
1621400100000|2021-05-19 04:55:00|6788.3|6785.5|6786.4|6783.6|6788.4|6785.6|6784.8|6782|42
1621400400000|2021-05-19 05:00:00|6786.2|6783.4|6779.9|6777.1|6786.2|6783.4|6777.7|6774.9|147
1621400700000|2021-05-19 05:05:00|6780.2|6777.4|6783.7|6780.9|6785.7|6782.9|6780.2|6777.4|46
1621401000000|2021-05-19 05:10:00|6783.9|6781.1|6792.1|6789.3|6792.1|6789.3|6783.9|6781.1|48
1621401300000|2021-05-19 05:15:00|6792.2|6789.4|6793.4|6790.6|6794.4|6791.6|6789.7|6786.9|86
1621401600000|2021-05-19 05:20:00|6793.9|6791.1|6794.9|6792.1|6797.4|6794.6|6793.4|6790.6|197
1621401900000|2021-05-19 05:25:00|6795|6792.2|6790.4|6787.6|6796.4|6793.6|6790.4|6787.6|295
1621402200000|2021-05-19 05:30:00|6790.5|6787.7|6783.7|6780.9|6790.5|6787.7|6782.2|6779.4|311
1621402500000|2021-05-19 05:35:00|6784.2|6781.4|6784.4|6781.6|6786.4|6783.6|6779.7|6776.9|129
1621402800000|2021-05-19 05:40:00|6784.2|6781.4|6779.5|6776.7|6786.4|6783.6|6778.9|6776.1|545
1621403100000|2021-05-19 05:45:00|6779.4|6776.6|6777.8|6775|6780.4|6777.6|6772.4|6769.6|385
1621403400000|2021-05-19 05:50:00|6778.1|6775.3|6779|6776.2|6783.6|6780.8|6777.5|6774.7|646
1621403700000|2021-05-19 05:55:00|6779.1|6776.3|6790.4|6787.6|6794.5|6791.7|6779.1|6776.3|169
1621404000000|2021-05-19 06:00:00|6790.5|6787.7|6788|6785.2|6796|6793.2|6787|6784.2|108
1621404300000|2021-05-19 06:05:00|6788.7|6785.9|6788.5|6785.7|6796|6793.2|6786|6783.2|1422
1621404600000|2021-05-19 06:10:00|6788.4|6785.6|6791.3|6788.5|6792|6789.2|6783.5|6780.7|152
1621404900000|2021-05-19 06:15:00|6791.6|6788.8|6804.3|6801.5|6806.3|6803.5|6791.6|6788.8|643
1621405200000|2021-05-19 06:20:00|6803.9|6801.1|6801.3|6798.5|6806.8|6804|6800.7|6797.9|260
1621405500000|2021-05-19 06:25:00|6800.8|6798|6802.8|6800|6805.8|6803|6796.8|6794|627
1621405800000|2021-05-19 06:30:00|6802.2|6799.4|6806.9|6804.1|6811.8|6809|6800.4|6797.6|666
1621406100000|2021-05-19 06:35:00|6806.5|6803.7|6801.4|6798.6|6806.5|6803.7|6796.8|6794|310
1621406400000|2021-05-19 06:40:00|6801.5|6798.7|6802.4|6799.6|6802.9|6800.1|6799.8|6797|283
1621406700000|2021-05-19 06:45:00|6801.4|6798.6|6810.2|6807.4|6811|6808.2|6799.8|6797|296
1621407000000|2021-05-19 06:50:00|6810.7|6807.9|6799.7|6796.9|6810.7|6807.9|6799.1|6796.3|202
1621407300000|2021-05-19 06:55:00|6799.6|6796.8|6786.6|6783.8|6799.7|6796.9|6785.1|6782.3|811
1621407600000|2021-05-19 07:00:00|6786.5|6783.7|6781.1|6778.3|6786.7|6783.9|6769.2|6766.1|2525
1621407900000|2021-05-19 07:05:00|6781.5|6778.7|6783.6|6780.8|6787.7|6784.9|6777.5|6774.7|716
1621408200000|2021-05-19 07:10:00|6783.5|6780.7|6784.8|6782|6789.1|6786.3|6780.5|6777.7|708
1621408500000|2021-05-19 07:15:00|6784.7|6781.9|6786.5|6783.7|6787.1|6784.3|6776.5|6773.7|384
1621408800000|2021-05-19 07:20:00|6786.3|6783.5|6787|6784.2|6787.1|6784.3|6778.8|6776|236
1621409100000|2021-05-19 07:25:00|6787.1|6784.3|6784.2|6781.4|6787.8|6785|6782|6779.2|301
1621409400000|2021-05-19 07:30:00|6783.5|6780.7|6786|6783.2|6787.8|6785|6777.8|6775|307
1621409700000|2021-05-19 07:35:00|6786.5|6783.7|6793.5|6790.7|6797.6|6794.8|6776.8|6774|685
1621410000000|2021-05-19 07:40:00|6793|6790.2|6798.1|6795.3|6800.1|6797.3|6789.3|6786.5|1241
1621410300000|2021-05-19 07:45:00|6799.6|6796.8|6799.2|6796.4|6801.1|6798.3|6792.6|6789.8|694
1621410600000|2021-05-19 07:50:00|6798.9|6796.1|6787.3|6784.5|6804.2|6801.4|6783.6|6780.8|829
1621410900000|2021-05-19 07:55:00|6786.6|6783.8|6773.1|6770.3|6793.4|6790.6|6772.1|6769.3|976
1621411200000|2021-05-19 08:00:00|6773.4|6770.6|6772.3|6769.5|6774.9|6772.1|6768.4|6765.6|992
1621411500000|2021-05-19 08:05:00|6772.4|6769.6|6774.4|6771.6|6780.6|6777.8|6771.4|6768.6|1134
1621411800000|2021-05-19 08:10:00|6774.3|6771.5|6762.4|6759.6|6778.4|6775.6|6761.3|6758.5|946
1621412100000|2021-05-19 08:15:00|6762.3|6759.5|6752.8|6750|6767.1|6764.3|6751.9|6747.6|1050
1621412400000|2021-05-19 08:20:00|6752.9|6750.1|6762.8|6760|6764.4|6761.6|6752.8|6750|1068
1621412700000|2021-05-19 08:25:00|6762.9|6760.1|6752.5|6749.7|6767.4|6764.6|6749.8|6747|5407
1621413000000|2021-05-19 08:30:00|6752.8|6750|6751.5|6748.7|6758.8|6756|6748.4|6745.6|3621
1621413300000|2021-05-19 08:35:00|6751.2|6748.4|6747.8|6745|6751.7|6748.9|6738.8|6736|1794
1621413600000|2021-05-19 08:40:00|6747.4|6744.6|6742.8|6740|6748.7|6745.9|6740.5|6737.7|1245
1621413900000|2021-05-19 08:45:00|6743.2|6740.4|6734.8|6732|6743.2|6740.4|6732.5|6729.7|1968
1621414200000|2021-05-19 08:50:00|6735|6732.2|6745.6|6742.8|6746.1|6743.3|6733.6|6730.8|720
1621414500000|2021-05-19 08:55:00|6746|6743.2|6755.6|6752.8|6755.6|6752.8|6744|6741.2|1591
1621414800000|2021-05-19 09:00:00|6755.8|6753|6771.8|6769|6772.8|6770|6752.5|6749.7|1760
1621415100000|2021-05-19 09:05:00|6771.3|6768.5|6774.8|6772|6779.8|6777|6769.6|6766.8|1025
1621415400000|2021-05-19 09:10:00|6775.1|6772.3|6766|6763.2|6777.1|6774.3|6764.5|6761.7|1787
1621415700000|2021-05-19 09:15:00|6765.6|6762.8|6772.6|6769.8|6772.9|6770.1|6763.5|6760.7|1027
1621416000000|2021-05-19 09:20:00|6773|6770.2|6770|6767.2|6780.1|6777.3|6763.8|6761|1144
1621416300000|2021-05-19 09:25:00|6770.1|6767.3|6773.4|6770.6|6776.8|6774|6769.5|6766.7|885
1621416600000|2021-05-19 09:30:00|6773|6770.2|6753.9|6751.1|6775.8|6773|6752.2|6749.4|4301
1621416900000|2021-05-19 09:35:00|6754|6751.2|6759.5|6756.7|6759.5|6756.7|6754|6751.2|284
1621417200000|2021-05-19 09:40:00|6759.4|6756.6|6754.2|6751.4|6763.5|6760.7|6754.2|6751.4|326
1621417500000|2021-05-19 09:45:00|6753.9|6751.1|6747.9|6745.1|6755.9|6753.1|6746.1|6743.3|1230
1621417800000|2021-05-19 09:50:00|6748.2|6745.4|6742.2|6739.4|6748.2|6745.4|6741.2|6738.4|967
1621418100000|2021-05-19 09:55:00|6741.9|6739.1|6728.9|6726.1|6742.1|6739.3|6727.2|6724.4|2643
1621418400000|2021-05-19 10:00:00|6728.8|6726|6730.6|6727.8|6735.6|6732.8|6727.6|6724.8|2740
1621418700000|2021-05-19 10:05:00|6730.2|6727.4|6727.7|6724.9|6732.7|6729.9|6726|6723.2|3079
1621419000000|2021-05-19 10:10:00|6728|6725.2|6725|6722.2|6730.5|6727.7|6723.9|6721.1|2009
1621419300000|2021-05-19 10:15:00|6726|6723.2|6734.5|6731.7|6734.7|6731.9|6719.1|6714.2|3857
1621419600000|2021-05-19 10:20:00|6734.7|6731.9|6730|6727.2|6734.7|6731.9|6726.4|6723.6|906
1621419900000|2021-05-19 10:25:00|6729.9|6727.1|6736.7|6733.9|6736.7|6733.9|6728|6725.2|929
1621420200000|2021-05-19 10:30:00|6737|6734.2|6732.4|6729.6|6737|6734.2|6730.9|6728.1|845
1621420500000|2021-05-19 10:35:00|6732|6729.2|6748.5|6745.7|6752.2|6748.1|6731|6728.2|1737
1621420800000|2021-05-19 10:40:00|6748|6745.2|6748.5|6745.7|6751.3|6748.5|6745|6742.2|427
1621421100000|2021-05-19 10:45:00|6748.7|6745.9|6751|6748.2|6752.7|6749.9|6746.5|6743.7|235
1621421400000|2021-05-19 10:50:00|6751.4|6748.6|6753.2|6750.4|6756.7|6753.9|6749.5|6746.7|303
1621421700000|2021-05-19 10:55:00|6752.3|6749.5|6755.5|6752.7|6756|6753.2|6751.5|6748.7|314
1621422000000|2021-05-19 11:00:00|6755|6752.2|6751.2|6748.4|6758.7|6755.9|6748.7|6745.9|1204
1621422300000|2021-05-19 11:05:00|6750.9|6748.1|6732.4|6729.6|6750.9|6748.1|6732|6729.2|933
1621422600000|2021-05-19 11:10:00|6732|6729.2|6738|6735.2|6739|6736.2|6730.5|6727.7|928
1621422900000|2021-05-19 11:15:00|6737.9|6735.1|6732.5|6729.7|6743.6|6740.8|6732|6729.2|435
1621423200000|2021-05-19 11:20:00|6732.9|6730.1|6735.9|6733.1|6737.5|6734.7|6732|6729.2|313
1621423500000|2021-05-19 11:25:00|6735|6732.2|6734.7|6731.9|6737|6734.2|6730.6|6727.8|262
1621423800000|2021-05-19 11:30:00|6734.2|6731.4|6725.7|6722.9|6735.1|6732.3|6725.2|6722.4|876
1621424100000|2021-05-19 11:35:00|6725.1|6722.3|6731.4|6728.6|6734.7|6731.9|6723.7|6720.9|1080
1621424400000|2021-05-19 11:40:00|6730.9|6728.1|6724.1|6721.3|6735|6732.2|6724.1|6721.3|725
1621424700000|2021-05-19 11:45:00|6723.7|6720.9|6727.7|6724.9|6728.4|6725.6|6722.7|6719.9|1166
1621425000000|2021-05-19 11:50:00|6727.4|6724.6|6725.4|6722.6|6731.4|6728.6|6720.4|6717.6|1509
1621425300000|2021-05-19 11:55:00|6725|6722.2|6720.7|6717.9|6727.4|6724.6|6720.1|6717.3|968
1621425600000|2021-05-19 12:00:00|6720.9|6718.1|6715|6712.2|6722.7|6719.9|6709.1|6706|2646
1621425900000|2021-05-19 12:05:00|6714.8|6712|6720.3|6717.5|6735.5|6732.7|6711.3|6708.5|4698
1621426200000|2021-05-19 12:10:00|6719.8|6717|6727.3|6724.5|6731.3|6728.5|6712.7|6709.9|3747
1621426500000|2021-05-19 12:15:00|6726.7|6723.9|6725.3|6722.5|6733.1|6730.3|6723.2|6720.4|1634
1621426800000|2021-05-19 12:20:00|6724.9|6722.1|6731.1|6728.3|6732.6|6729.8|6723.8|6721|1347
1621427100000|2021-05-19 12:25:00|6730.6|6727.8|6737.2|6734.4|6739.3|6736.5|6726.3|6723.5|1552
1621427400000|2021-05-19 12:30:00|6737.6|6734.8|6735.3|6732.5|6742.1|6739.3|6733.3|6730.5|624
1621427700000|2021-05-19 12:35:00|6735.5|6732.7|6721.6|6718.8|6737.5|6734.7|6719.6|6714.9|1360
1621428000000|2021-05-19 12:40:00|6721.9|6719.1|6733.1|6730.3|6735.6|6732.8|6721.9|6719.1|1340
1621428300000|2021-05-19 12:45:00|6733.6|6730.8|6741.1|6738.3|6742.5|6739.7|6727.9|6725.1|1945
1621428600000|2021-05-19 12:50:00|6741.8|6739|6740.8|6738|6743|6740.2|6734.8|6732|442
1621428900000|2021-05-19 12:55:00|6740.5|6737.7|6717.7|6714.9|6740.8|6738|6710.8|6708|2298
1621429200000|2021-05-19 13:00:00|6717.3|6714.5|6670.3|6667.5|6718.2|6715.4|6668.8|6665.7|8122
1621429500000|2021-05-19 13:05:00|6671.2|6668.4|6681.9|6679.1|6694.6|6691.8|6667.8|6665|2983
1621429800000|2021-05-19 13:10:00|6682.1|6679.3|6688.4|6685.6|6696.1|6693.3|6679.6|6676.8|1754
1621430100000|2021-05-19 13:15:00|6688.8|6686|6692.7|6689.9|6697.4|6694.6|6677.8|6675|2112
1621430400000|2021-05-19 13:20:00|6692.3|6689.5|6703.1|6700.3|6705.2|6702.4|6687.4|6684.6|2014
1621430700000|2021-05-19 13:25:00|6702.7|6699.9|6692.6|6689.8|6704.1|6701.3|6691.1|6688.3|1122
1621431000000|2021-05-19 13:30:00|6692.7|6689.9|6675.3|6672.5|6692.7|6689.9|6666.1|6663.3|3454
1621431300000|2021-05-19 13:35:00|6674.9|6672.1|6667.9|6665.1|6675.4|6672.6|6663.4|6660.6|2014
1621431600000|2021-05-19 13:40:00|6667.8|6665|6647.8|6645|6668.4|6665.6|6646.3|6643.5|8062
1621431900000|2021-05-19 13:45:00|6647.7|6644.9|6655.8|6653|6662.3|6659.5|6643.3|6640.5|5651
1621432200000|2021-05-19 13:50:00|6656|6653.2|6647.8|6645|6661.6|6658.8|6645.8|6643|1893
1621432500000|2021-05-19 13:55:00|6647.5|6644.7|6634|6631.2|6652.6|6649.8|6630.7|6627.9|5512
1621432800000|2021-05-19 14:00:00|6634.7|6631.9|6601.6|6598.8|6634.7|6631.9|6593.1|6590.3|9217
1621433100000|2021-05-19 14:05:00|6601.4|6598.6|6621.3|6618.5|6632.2|6629.4|6596.4|6593.6|5055
1621433400000|2021-05-19 14:10:00|6621|6618.2|6631.6|6628.8|6640.2|6637.4|6610.1|6607.3|3450
1621433700000|2021-05-19 14:15:00|6631.2|6628.4|6620.7|6617.9|6635.3|6632.5|6614.1|6611.3|2165
1621434000000|2021-05-19 14:20:00|6620.6|6617.8|6612.7|6609.9|6622.3|6619.5|6610.7|6607.9|2178
1621434300000|2021-05-19 14:25:00|6613.1|6610.3|6605.7|6601.7|6616.3|6613.5|6604.3|6598.9|2605
1621434600000|2021-05-19 14:30:00|6597.9|6593.9|6622.4|6619.6|6628.1|6625.3|6579.9|6573.5|8344
1621434900000|2021-05-19 14:35:00|6622.6|6619.8|6552.8|6550|6623.4|6620.6|6540.9|6538.1|7383
1621435200000|2021-05-19 14:40:00|6552.3|6549.5|6564.4|6561.6|6570.1|6567.3|6529.3|6526.5|9503
1621435500000|2021-05-19 14:45:00|6564|6561.2|6557.5|6554.7|6568.5|6565.6|6552.5|6549.7|5754
1621435800000|2021-05-19 14:50:00|6557|6554.2|6534.8|6532|6560.2|6557.4|6524.5|6521.7|6980
1621436100000|2021-05-19 14:55:00|6534.4|6531.6|6561.2|6558.4|6564.4|6561.6|6525.3|6522.5|5316
1621436400000|2021-05-19 15:00:00|6560.4|6557.6|6569|6566.2|6570.7|6567.9|6540.7|6537.9|3517
1621436700000|2021-05-19 15:05:00|6568.7|6565.9|6600.9|6598.1|6605.9|6603.1|6560|6557.2|4729
1621437000000|2021-05-19 15:10:00|6600.6|6597.8|6598.8|6596|6600.6|6597.8|6584.7|6581.9|2556
1621437300000|2021-05-19 15:15:00|6598.3|6595.5|6586|6583.2|6602.3|6599.5|6581.7|6578.9|2521
1621437600000|2021-05-19 15:20:00|6586.5|6583.7|6601.7|6598.9|6606.3|6603.5|6581|6578.2|2143
1621437900000|2021-05-19 15:25:00|6601.8|6599|6605.6|6602.8|6607.6|6604.8|6595|6592.2|6059
1621438200000|2021-05-19 15:30:00|6603.3|6600.5|6613.9|6611.1|6621.9|6619.1|6597.6|6594.8|3775
1621438500000|2021-05-19 15:35:00|6614.3|6611.5|6621.2|6618.4|6628.7|6625.9|6604.9|6602.1|2291
1621438800000|2021-05-19 15:40:00|6620.8|6618|6624.2|6621.4|6629.8|6627|6619.2|6616.4|1911
1621439100000|2021-05-19 15:45:00|6624.3|6621.5|6628.2|6625.4|6631.8|6629|6618.7|6615.9|1237
1621439400000|2021-05-19 15:50:00|6628.3|6625.5|6628.9|6626.1|6637.6|6634.8|6621.7|6618.9|2304
1621439700000|2021-05-19 15:55:00|6629.3|6626.5|6637.1|6634.3|6640.1|6637.3|6626.6|6623.8|1122
1621440000000|2021-05-19 16:00:00|6637.4|6634.6|6630.9|6628.1|6637.6|6634.8|6628.1|6625.3|893
1621440300000|2021-05-19 16:05:00|6631.1|6628.3|6630.4|6627.6|6638.6|6635.8|6627.4|6624.6|1030
1621440600000|2021-05-19 16:10:00|6630.7|6627.9|6643.3|6640.5|6643.8|6641|6629.2|6626.4|1314
1621440900000|2021-05-19 16:15:00|6643.8|6641|6653.3|6650.5|6653.8|6651|6642.2|6639.4|2555
1621441200000|2021-05-19 16:20:00|6652.9|6650.1|6652.8|6650|6656.1|6653.3|6647.8|6645|1232
1621441500000|2021-05-19 16:25:00|6652.4|6649.6|6649.6|6646.8|6652.4|6649.6|6641.8|6639|1283
1621441800000|2021-05-19 16:30:00|6650.4|6647.6|6651.8|6649|6655.1|6652.3|6640.9|6638.1|2131
1621442100000|2021-05-19 16:35:00|6651.4|6648.6|6661.7|6658.9|6663.7|6660.9|6650.4|6647.6|1696
1621442400000|2021-05-19 16:40:00|6661.9|6659.1|6667.4|6664.6|6668.1|6665.3|6657.3|6654.5|1656
1621442700000|2021-05-19 16:45:00|6666.9|6664.1|6664.1|6661.3|6671.1|6668.3|6663.4|6660.6|735
1621443000000|2021-05-19 16:50:00|6664.6|6661.8|6667|6664.2|6670.2|6667.4|6658.1|6655.3|1452
1621443300000|2021-05-19 16:55:00|6667.2|6664.4|6675.4|6672.6|6677.4|6674.6|6666|6663.2|1457
1621443600000|2021-05-19 17:00:00|6675.2|6672.4|6676.9|6674.1|6678.4|6675.6|6668.8|6666|476
1621443900000|2021-05-19 17:05:00|6676.4|6673.6|6684|6681.2|6686.5|6683.7|6675.4|6672.6|710
1621444200000|2021-05-19 17:10:00|6683.8|6681|6683.7|6680.9|6689.8|6687|6683|6680.2|1290
1621444500000|2021-05-19 17:15:00|6684.2|6681.4|6689.8|6687|6690.5|6687.7|6683.8|6681|696
1621444800000|2021-05-19 17:20:00|6690.2|6687.4|6669.2|6666.4|6690.5|6687.7|6669.2|6666.4|870
1621445100000|2021-05-19 17:25:00|6668|6665.2|6652.4|6649.6|6668.8|6666|6635.5|6632.7|2565
1621445400000|2021-05-19 17:30:00|6652.5|6649.7|6658.9|6656.1|6659.3|6656.5|6644|6641.2|1281
1621445700000|2021-05-19 17:35:00|6658.8|6656|6666|6663.2|6669.4|6666.6|6654.9|6652.1|1000
1621446000000|2021-05-19 17:40:00|6665.9|6663.1|6676|6673.2|6677.6|6674.8|6665.4|6662.6|1081
1621446300000|2021-05-19 17:45:00|6675.1|6672.3|6674.9|6672.1|6678.9|6676.1|6672.8|6670|812
1621446600000|2021-05-19 17:50:00|6674.5|6671.7|6675.9|6673.1|6678.9|6676.1|6673.9|6671.1|422
1621446900000|2021-05-19 17:55:00|6675.5|6672.7|6655.9|6653.1|6676|6673.2|6655.8|6653|1015
1621447200000|2021-05-19 18:00:00|6656.1|6653.3|6653.6|6650.8|6670.8|6668|6651.1|6648.3|1260
1621447500000|2021-05-19 18:05:00|6652.9|6650.1|6663.6|6660.8|6665.7|6662.9|6648.7|6645.9|1880
1621447800000|2021-05-19 18:10:00|6663.2|6660.4|6643.2|6640.4|6665.6|6662.8|6633.1|6630.3|1931
1621448100000|2021-05-19 18:15:00|6643.1|6640.3|6651.7|6648.9|6651.7|6648.9|6635.6|6632.8|2164
1621448400000|2021-05-19 18:20:00|6652.1|6649.3|6667.6|6664.8|6671.6|6668.8|6651.2|6648.4|1297
1621448700000|2021-05-19 18:25:00|6667.2|6664.4|6655.2|6652.4|6668.2|6665.4|6651.2|6648.4|7816
1621449000000|2021-05-19 18:30:00|6654.9|6652.1|6644.6|6641.8|6664.2|6661.4|6639.6|6636.8|2853
1621449300000|2021-05-19 18:35:00|6644.5|6641.7|6642.7|6639.9|6649.6|6646.8|6639.7|6636.9|715
1621449600000|2021-05-19 18:40:00|6643|6640.2|6643.6|6640.8|6645.1|6642.3|6638.6|6635.8|476
1621449900000|2021-05-19 18:45:00|6644.4|6641.6|6642.7|6639.9|6645.6|6642.8|6640.6|6637.8|761
1621450200000|2021-05-19 18:50:00|6642.9|6640.1|6639.6|6636.8|6643.9|6641.1|6637.9|6635.1|311
1621450500000|2021-05-19 18:55:00|6639.2|6636.4|6642.9|6640.1|6654.5|6651.7|6635.6|6632.8|348
1621450800000|2021-05-19 19:00:00|6643|6640.2|6643.4|6640.6|6645.9|6643.1|6640.2|6637.4|263
1621451100000|2021-05-19 19:05:00|6643.7|6640.9|6644.7|6641.9|6647|6644.2|6642.9|6640.1|175
1621451400000|2021-05-19 19:10:00|6644.9|6642.1|6649.4|6646.6|6651.2|6648.4|6644.7|6641.9|190
1621451700000|2021-05-19 19:15:00|6649.2|6646.4|6653.9|6651.1|6653.9|6651.1|6647.9|6645.1|227
1621452000000|2021-05-19 19:20:00|6654.1|6651.3|6658.7|6655.9|6661|6658.2|6653.5|6650.7|547
1621452300000|2021-05-19 19:25:00|6658.9|6656.1|6662.5|6659.7|6667.5|6664.7|6655|6652.2|359
1621452600000|2021-05-19 19:30:00|6662.9|6660.1|6659.3|6656.5|6663|6660.2|6655.8|6653|94
1621452900000|2021-05-19 19:35:00|6658.8|6656|6659.8|6657|6660.8|6658|6657.8|6655|56
1621453200000|2021-05-19 19:40:00|6660|6657.2|6661.8|6659|6661.8|6659|6658.8|6656|375
1621453500000|2021-05-19 19:45:00|6661.7|6658.9|6651.8|6649|6662.5|6659.7|6648.8|6646|203
1621453800000|2021-05-19 19:50:00|6651.7|6648.9|6654.8|6652|6656|6653.2|6650.8|6648|386
1621454100000|2021-05-19 19:55:00|6653.8|6651|6660.3|6657.5|6661.8|6659|6653.8|6651|158
1621454400000|2021-05-19 20:00:00|6660.7|6657.9|6657.8|6655|6661.8|6659|6656.8|6654|122
1621454700000|2021-05-19 20:05:00|6658.5|6655.7|6658.5|6655.7|6662.8|6660|6657.5|6654.7|119
1621455000000|2021-05-19 20:10:00|6658.8|6656|6658.8|6656|6661.9|6656.7|6657.3|6651.9|182
1621455300000|2021-05-19 20:15:00|6659.3|6656.5|6655.8|6653|6659.5|6656.7|6654.3|6651.5|212
1621455600000|2021-05-19 20:20:00|6655.7|6652.9|6655|6652.2|6656|6653.2|6654.5|6651.7|232
1621455900000|2021-05-19 20:25:00|6655.1|6652.3|6655|6652.2|6655.8|6653|6653.8|6651|31
1621456200000|2021-05-19 20:30:00|6654.8|6652|6650.5|6647.7|6655.5|6652.7|6649.8|6647|150
1621456500000|2021-05-19 20:35:00|6650|6647.2|6656.1|6653.3|6656.1|6653.3|6649.5|6646.7|127
1621456800000|2021-05-19 20:40:00|6656|6653.2|6653.7|6650.9|6656.6|6653.8|6653.1|6650.3|67
1621457100000|2021-05-19 20:45:00|6654.1|6651.3|6648.3|6645.5|6656.2|6653.4|6647.5|6644.7|151
1621457400000|2021-05-19 20:50:00|6649.1|6646.3|6652.2|6649.4|6654.2|6651.4|6648.2|6645.4|52
1621457700000|2021-05-19 20:55:00|6652.1|6649.3|6654.2|6651.4|6656.3|6652.9|6652.1|6649.3|147
1621458000000|2021-05-19 21:00:00|6654.3|6650.3|6659.2|6649.2|6659.2|6651.7|6654.3|6647.4|3
1621458300000|2021-05-19 21:05:00|6659.7|6649.7|6659.7|6649.7|6660.2|6652.1|6654.1|6649.2|15
1621458600000|2021-05-19 21:10:00|6660.2|6650.2|6660.7|6650.7|6660.7|6650.7|6660.2|6650.2|0
1621459800000|2021-05-19 21:30:00|6661.2|6651.2|6661.7|6651.7|6661.7|6651.7|6660.2|6650.2|3
1621460100000|2021-05-19 21:35:00|6661.5|6651.5|6661.3|6651.3|6661.7|6653.7|6657.7|6650.7|1
1621460400000|2021-05-19 21:40:00|6661.2|6651.2|6660.7|6650.7|6661.3|6654|6655.7|6648.9|2
1621460700000|2021-05-19 21:45:00|6660.8|6650.8|6661.2|6651.2|6662.7|6655.7|6657.7|6650|4
1621461000000|2021-05-19 21:50:00|6661.7|6651.7|6661.2|6651.2|6662.7|6652.7|6661.2|6651.2|6
1621461300000|2021-05-19 21:55:00|6662.2|6652.2|6661.2|6651.2|6662.2|6652.2|6660.7|6650.7|3
1621468800000|2021-05-20 00:00:00|6653.8|6651|6653|6649|6658|6654.5|6646.6|6643.8|145
1621469100000|2021-05-20 00:05:00|6653.4|6649.4|6662|6659.2|6663.9|6661.1|6652.9|6649.4|99
1621469400000|2021-05-20 00:10:00|6661.9|6659.1|6659.4|6656.6|6661.9|6659.1|6655.5|6652|34
1621469700000|2021-05-20 00:15:00|6659.5|6656.7|6662.9|6660.1|6666|6662.6|6659.5|6656.7|50
1621470000000|2021-05-20 00:20:00|6663.3|6660.5|6664.5|6661.7|6667|6664.1|6663.3|6660.5|37
1621470300000|2021-05-20 00:25:00|6665.9|6663.1|6668.9|6666.1|6670.4|6667.1|6663.4|6660.6|25
1621470600000|2021-05-20 00:30:00|6669|6666.2|6679.5|6676.7|6679.5|6676.7|6669|6666.2|175
1621470900000|2021-05-20 00:35:00|6679.7|6676.9|6680.2|6676.2|6685.4|6682.6|6679.5|6676.2|145
1621471200000|2021-05-20 00:40:00|6680.6|6676.6|6677.1|6674.3|6680.6|6676.7|6676.1|6673.3|40
1621471500000|2021-05-20 00:45:00|6677|6674.2|6668|6665.2|6678.6|6675.3|6667.6|6664.6|74
1621471800000|2021-05-20 00:50:00|6668.1|6665.3|6662.5|6659.7|6669.1|6666.3|6662.5|6659.7|25
1621472100000|2021-05-20 00:55:00|6662.9|6660.1|6667.5|6664.7|6668.5|6665.7|6662.9|6660.1|11
1621472400000|2021-05-20 01:00:00|6667.6|6664.8|6662|6659.2|6675.7|6672.9|6661.5|6658.7|220
1621472700000|2021-05-20 01:05:00|6661.5|6658.7|6654.1|6651.3|6662.6|6659.8|6646.9|6644.1|271
1621473000000|2021-05-20 01:10:00|6654|6651.2|6648.5|6645.7|6654|6651.2|6643.9|6641.1|102
1621473300000|2021-05-20 01:15:00|6649|6645|6651.9|6649.1|6654.2|6651.1|6641.1|6638.3|165
1621473600000|2021-05-20 01:20:00|6651.1|6648.3|6661.1|6658.3|6661.1|6658.3|6651|6648.2|53
1621473900000|2021-05-20 01:25:00|6661.2|6658.4|6654.1|6651.3|6661.5|6658.7|6652.9|6650.1|84
1621474200000|2021-05-20 01:30:00|6653.9|6651.1|6662.1|6659.3|6662.1|6659.3|6649|6646.2|222
1621474500000|2021-05-20 01:35:00|6662.4|6659.6|6655.1|6652.3|6662.4|6659.6|6654.5|6651.7|163
1621474800000|2021-05-20 01:40:00|6655.5|6652.7|6654.5|6651.7|6660.1|6657.3|6647.3|6644.5|173
1621475100000|2021-05-20 01:45:00|6654.3|6651.5|6653.5|6650.7|6655.5|6652.7|6651|6647.9|71
1621475400000|2021-05-20 01:50:00|6653.6|6650.8|6667.1|6664.3|6667.1|6664.3|6653.6|6650.8|118
1621475700000|2021-05-20 01:55:00|6667|6664.2|6663.1|6660.3|6669.8|6667|6661.1|6658.3|237
1621476000000|2021-05-20 02:00:00|6663.3|6660.5|6661.1|6658.3|6663.5|6660.7|6657|6654.2|102
1621476300000|2021-05-20 02:05:00|6661.5|6658.7|6663.5|6660.7|6670.6|6667.8|6660.6|6657.8|82
1621476600000|2021-05-20 02:10:00|6663.3|6660.5|6664.1|6661.3|6668.2|6664.8|6662.6|6659.8|193
1621476900000|2021-05-20 02:15:00|6664.8|6660.8|6662.1|6659.3|6666.8|6663.5|6661.2|6658.4|100
1621477200000|2021-05-20 02:20:00|6661.2|6658.4|6659.7|6656.9|6661.3|6658.5|6656.2|6653.4|49
1621477500000|2021-05-20 02:25:00|6660.3|6657.5|6656.1|6653.3|6662.3|6659.5|6655.2|6652.4|54
1621477800000|2021-05-20 02:30:00|6655.7|6652.9|6655.7|6652.9|6656.8|6654|6653.3|6650.5|148
1621478100000|2021-05-20 02:35:00|6655.3|6652.5|6651.2|6648.4|6659.7|6656.9|6650.1|6647.3|116
1621478400000|2021-05-20 02:40:00|6651|6648.2|6651.3|6648.5|6653.3|6650.5|6646.2|6643.4|155
1621478700000|2021-05-20 02:45:00|6651.7|6648.9|6661.7|6658.9|6661.7|6658.9|6650.7|6647.9|202
1621479000000|2021-05-20 02:50:00|6661.3|6658.5|6659.3|6656.5|6662.3|6659.5|6657.3|6654.5|150
1621479300000|2021-05-20 02:55:00|6659.4|6656.6|6657.3|6654.5|6663.2|6660.4|6656.8|6654|100
1621479600000|2021-05-20 03:00:00|6657.2|6654.4|6658.7|6655.9|6660.2|6657.4|6653.6|6650.8|55
1621479900000|2021-05-20 03:05:00|6659.2|6656.4|6651.3|6648.5|6659.2|6656.4|6651.2|6648.4|355
1621480200000|2021-05-20 03:10:00|6651.2|6648.4|6652.8|6650|6653.2|6650.4|6649.8|6647|39
1621480500000|2021-05-20 03:15:00|6653.2|6650.4|6658.3|6655.5|6661.6|6658.8|6652.2|6649.4|72
1621480800000|2021-05-20 03:20:00|6658.7|6655.9|6662.7|6659.9|6665.7|6662.9|6657.7|6654.9|98
1621481100000|2021-05-20 03:25:00|6663.2|6660.4|6660.1|6657.3|6663.3|6660.5|6659.7|6656.9|19
1621481400000|2021-05-20 03:30:00|6659.7|6656.9|6665.1|6662.3|6665.1|6662.3|6659.7|6656.9|312
1621481700000|2021-05-20 03:35:00|6664.3|6661.5|6663.1|6660.3|6664.3|6661.5|6662.6|6659.8|24
1621482000000|2021-05-20 03:40:00|6661.3|6658.5|6663.2|6660.4|6664.5|6661.7|6660.2|6657.4|11
1621482300000|2021-05-20 03:45:00|6663.3|6660.5|6663.2|6660.4|6663.7|6660.9|6660.2|6657.4|16
1621482600000|2021-05-20 03:50:00|6663.3|6660.5|6665.2|6662.4|6665.3|6662.5|6662.7|6659.9|83
1621482900000|2021-05-20 03:55:00|6664.8|6662|6663.7|6660.9|6665.7|6662.9|6662.5|6659.7|17
1621483200000|2021-05-20 04:00:00|6663.8|6661|6666.2|6663.4|6668.2|6665.4|6663.8|6661|84
1621483500000|2021-05-20 04:05:00|6666.3|6663.5|6663.3|6660.5|6667.7|6664.9|6660.7|6657.9|414
1621483800000|2021-05-20 04:10:00|6663.4|6660.6|6664.7|6661.9|6666.3|6663.5|6663.3|6660.5|93
1621484100000|2021-05-20 04:15:00|6665|6662.2|6664|6661.2|6666.2|6663.4|6664|6661.2|199
1621484400000|2021-05-20 04:20:00|6664.2|6661.4|6664|6661.2|6665.2|6662.4|6662|6659.2|53
1621484700000|2021-05-20 04:25:00|6664.2|6661.4|6666.7|6663.9|6667.3|6664.5|6663.5|6660.7|70
1621485000000|2021-05-20 04:30:00|6666.8|6664|6670.3|6667.5|6672.8|6670|6665|6662.2|128
1621485300000|2021-05-20 04:35:00|6669.7|6666.9|6671|6668.2|6672.2|6669.4|6669|6666.2|33
1621485600000|2021-05-20 04:40:00|6671.1|6668.3|6672.1|6669.3|6672.1|6669.3|6668.6|6665.8|39
1621485900000|2021-05-20 04:45:00|6672|6669.2|6674.3|6671.5|6674.3|6671.5|6668.6|6665.8|86
1621486200000|2021-05-20 04:50:00|6674.1|6671.3|6678.6|6675.8|6679.1|6676.3|6673.6|6670.8|44
1621486500000|2021-05-20 04:55:00|6678.3|6675.5|6679.3|6676.5|6679.8|6677|6676.3|6673.5|144
1621486800000|2021-05-20 05:00:00|6679.1|6676.3|6680.8|6678|6683.1|6680.3|6676.3|6673.5|72
1621487100000|2021-05-20 05:05:00|6681.1|6678.3|6676|6673.2|6681.1|6678.3|6675.6|6672.8|23
1621487400000|2021-05-20 05:10:00|6676.1|6673.3|6668|6665.2|6676.6|6673.8|6666.9|6664.1|244
1621487700000|2021-05-20 05:15:00|6667.9|6665.1|6666|6663.2|6668.9|6666.1|6665|6662.2|21
1621488000000|2021-05-20 05:20:00|6666.4|6663.6|6670.9|6668.1|6672.4|6669.6|6666|6663.2|121
1621488300000|2021-05-20 05:25:00|6670.5|6667.7|6676.1|6673.3|6676.1|6673.3|6670|6667.2|40
1621488600000|2021-05-20 05:30:00|6676.5|6673.7|6682.8|6680|6684.9|6682.1|6675.4|6672.6|213
1621488900000|2021-05-20 05:35:00|6682.9|6680.1|6680.9|6678.1|6683.4|6680.6|6679.9|6677.1|57
1621489200000|2021-05-20 05:40:00|6679.9|6677.1|6683.4|6680.6|6683.9|6681.1|6677.8|6675|194
1621489500000|2021-05-20 05:45:00|6683.3|6680.5|6678.3|6675.5|6684.9|6682.1|6676.9|6674.1|258
1621489800000|2021-05-20 05:50:00|6677.8|6675|6680.4|6677.6|6681.4|6678.6|6674.9|6672.1|93
1621490100000|2021-05-20 05:55:00|6679.9|6677.1|6681.4|6678.6|6682.5|6679.7|6679.4|6676.6|54
1621490400000|2021-05-20 06:00:00|6681.9|6679.1|6684|6681.2|6684.5|6681.7|6672.8|6670|389
1621490700000|2021-05-20 06:05:00|6684.5|6681.7|6685.5|6682.7|6690.3|6687.5|6684.5|6681.7|272
1621491000000|2021-05-20 06:10:00|6685|6682.2|6686.8|6684|6689.9|6687.1|6684.4|6681.6|91
1621491300000|2021-05-20 06:15:00|6686.9|6684.1|6686.8|6684|6689.9|6687.1|6686.3|6683.5|109
1621491600000|2021-05-20 06:20:00|6686.9|6684.1|6685.9|6683.1|6688.8|6686|6682.9|6680.1|215
1621491900000|2021-05-20 06:25:00|6686|6683.2|6683.9|6681.1|6687.6|6684.8|6681.9|6679.1|300
1621492200000|2021-05-20 06:30:00|6684.1|6681.3|6686.4|6683.6|6687.9|6685.1|6680.9|6678.1|249
1621492500000|2021-05-20 06:35:00|6685.9|6683.1|6680.9|6678.1|6686.4|6683.6|6680.5|6677.7|426
1621492800000|2021-05-20 06:40:00|6681|6678.2|6683.1|6680.3|6685.1|6682.3|6680.5|6677.7|123
1621493100000|2021-05-20 06:45:00|6683|6680.2|6678.1|6675.3|6685.5|6682.7|6678.1|6675.3|177
1621493400000|2021-05-20 06:50:00|6677.7|6674.9|6668|6665.2|6679.6|6676.8|6667.1|6664.3|799
1621493700000|2021-05-20 06:55:00|6667.6|6664.8|6659.2|6656.4|6671.5|6668.7|6658.1|6655.3|423
1621494000000|2021-05-20 07:00:00|6659|6656.2|6676.1|6673.3|6676.6|6673.8|6658.1|6655.3|583
1621494300000|2021-05-20 07:05:00|6677.1|6674.3|6670.5|6667.7|6680.5|6677.7|6669.4|6666.6|1148
1621494600000|2021-05-20 07:10:00|6670.9|6668.1|6696|6693.2|6697.6|6694.8|6669.9|6667.1|1169
1621494900000|2021-05-20 07:15:00|6695.9|6693.1|6701.9|6699.1|6702.2|6699.4|6693.7|6690.9|587
1621495200000|2021-05-20 07:20:00|6702.5|6699.7|6699.5|6696.7|6707|6704.2|6697.8|6695|765
1621495500000|2021-05-20 07:25:00|6699.3|6696.5|6694.2|6691.4|6699.8|6697|6693.6|6690.8|681
1621495800000|2021-05-20 07:30:00|6694|6691.2|6690.6|6687.8|6696.2|6693.4|6684|6681.2|2231
1621496100000|2021-05-20 07:35:00|6690.5|6687.7|6683|6680.2|6694.1|6691.3|6682.3|6679.5|645
1621496400000|2021-05-20 07:40:00|6682.5|6679.7|6678.4|6675.6|6685|6682.2|6673.4|6670.6|1860
1621496700000|2021-05-20 07:45:00|6678.7|6675.9|6679.2|6676.4|6683.7|6680.9|6674.4|6671.6|1450
1621497000000|2021-05-20 07:50:00|6680.5|6677.7|6674.6|6671.8|6683.6|6680.8|6666.5|6663.7|994
1621497300000|2021-05-20 07:55:00|6674.5|6671.7|6671.6|6668.8|6678.1|6675.3|6671.5|6668.7|940
1621497600000|2021-05-20 08:00:00|6672.1|6668.1|6663.5|6660.7|6674.1|6671.3|6662.1|6659.3|1048
1621497900000|2021-05-20 08:05:00|6663|6660.2|6657.1|6654.3|6667.5|6664.7|6656.5|6653.7|3223
1621498200000|2021-05-20 08:10:00|6657.5|6654.7|6661.1|6658.3|6663.9|6661.1|6654.3|6651.5|1936
1621498500000|2021-05-20 08:15:00|6661.9|6659.1|6667.4|6664.6|6668.3|6665.5|6659.9|6657.1|573
1621498800000|2021-05-20 08:20:00|6667.8|6665|6662.4|6659.6|6668|6665.2|6656.8|6654|519
1621499100000|2021-05-20 08:25:00|6662.9|6660.1|6657.3|6654.5|6668.4|6665.6|6651.3|6648.5|4759
1621499400000|2021-05-20 08:30:00|6657.1|6654.3|6619.6|6616.8|6659.3|6656.5|6603.7|6600.9|9691
1621499700000|2021-05-20 08:35:00|6619.4|6616.6|6608.2|6605.4|6632.2|6629.4|6608.1|6605.3|6120
1621500000000|2021-05-20 08:40:00|6608.7|6605.9|6606.4|6603.6|6619.2|6616.4|6599.7|6596.9|6390
1621500300000|2021-05-20 08:45:00|6606.1|6603.3|6574.2|6571.4|6606.9|6604.1|6565.1|6562.3|3986
1621500600000|2021-05-20 08:50:00|6575.2|6572.4|6556.9|6554.1|6576.3|6573.5|6553.6|6550.8|4798
1621500900000|2021-05-20 08:55:00|6556.8|6554|6549.3|6546.5|6559.3|6556.5|6544.3|6541.5|2634
1621501200000|2021-05-20 09:00:00|6549.4|6546.6|6540.7|6537.9|6550.2|6547.4|6525.7|6522.9|2849
1621501500000|2021-05-20 09:05:00|6541.7|6538.9|6561.9|6559.1|6571.9|6569.1|6538.7|6535.9|2947
1621501800000|2021-05-20 09:10:00|6561.7|6558.9|6555.2|6552.4|6564.5|6561.1|6540.7|6537.9|3847
1621502100000|2021-05-20 09:15:00|6554.8|6552|6563.8|6561|6565.5|6562.7|6547.7|6544.9|3060
1621502400000|2021-05-20 09:20:00|6563.9|6561.1|6542.6|6539.8|6565|6562.2|6540.7|6537.9|943
1621502700000|2021-05-20 09:25:00|6542.2|6539.4|6558.7|6555.9|6558.8|6556|6539.7|6536.9|840
1621503000000|2021-05-20 09:30:00|6558.8|6556|6553.3|6550.5|6559.8|6557|6543.3|6540.5|1395
1621503300000|2021-05-20 09:35:00|6552.8|6550|6529.1|6526.3|6554.7|6551.9|6527.3|6524.5|1481
1621503600000|2021-05-20 09:40:00|6528.7|6525.9|6534.7|6531.9|6538.7|6535.9|6522.7|6519.9|1761
1621503900000|2021-05-20 09:45:00|6535.1|6532.3|6530.2|6527.4|6535.8|6533|6517.8|6515|9576
1621504200000|2021-05-20 09:50:00|6530.6|6527.8|6535.5|6532.7|6539.5|6536.7|6527.5|6524.7|3418
1621504500000|2021-05-20 09:55:00|6535.4|6532.6|6537.5|6534.7|6538.5|6535.7|6529.7|6526.9|1467
1621504800000|2021-05-20 10:00:00|6537.3|6534.5|6550.8|6548|6554.2|6551.4|6535.9|6533.1|2638
1621505100000|2021-05-20 10:05:00|6550.4|6547.6|6546.9|6544.1|6552.8|6550|6540.5|6537.7|1574
1621505400000|2021-05-20 10:10:00|6547.3|6544.5|6540.4|6537.6|6547.3|6544.5|6538.8|6536|671
1621505700000|2021-05-20 10:15:00|6540.6|6537.8|6518.5|6515.7|6541.3|6538.5|6517.4|6514.6|2275
1621506000000|2021-05-20 10:20:00|6518.4|6515.6|6530.5|6527.7|6531|6528.2|6512.8|6510|1571
1621506300000|2021-05-20 10:25:00|6531|6528.2|6526.3|6523.5|6534.4|6531.6|6525.9|6523.1|1313
1621506600000|2021-05-20 10:30:00|6526.4|6523.6|6529.9|6527.1|6533.3|6530.5|6523.2|6520.4|1258
1621506900000|2021-05-20 10:35:00|6529.8|6527|6528.1|6525.3|6529.9|6527.1|6521.7|6518.9|820
1621507200000|2021-05-20 10:40:00|6528.6|6525.8|6527.1|6524.3|6532|6529.2|6526|6523.2|535
1621507500000|2021-05-20 10:45:00|6526.6|6523.8|6547.1|6544.3|6547.1|6544.3|6524.3|6521.5|1084
1621507800000|2021-05-20 10:50:00|6546.9|6544.1|6541.5|6538.7|6546.9|6544.1|6534.5|6531.7|688
1621508100000|2021-05-20 10:55:00|6541.1|6538.3|6547.4|6544.6|6547.4|6544.6|6536.6|6533.8|1285
1621508400000|2021-05-20 11:00:00|6548.1|6545.3|6546.5|6543.7|6551.1|6548.3|6542.1|6539.3|1730
1621508700000|2021-05-20 11:05:00|6546.6|6543.8|6555.6|6552.8|6559.1|6556.3|6542.5|6539.7|4922
1621509000000|2021-05-20 11:10:00|6555.5|6552.7|6561.2|6558.4|6562.7|6559.9|6553.5|6550.7|3403
1621509300000|2021-05-20 11:15:00|6560.2|6557.4|6573.8|6571|6575.3|6572.5|6559.6|6556.8|1353
1621509600000|2021-05-20 11:20:00|6574.2|6571.4|6568.6|6565.8|6574.3|6571.5|6563.6|6560.8|1551
1621509900000|2021-05-20 11:25:00|6569.1|6566.3|6572.5|6569.7|6573.1|6570.3|6567.6|6564.8|331
1621510200000|2021-05-20 11:30:00|6572.1|6569.3|6580|6577.2|6582.6|6579.8|6572.1|6569.3|692
1621510500000|2021-05-20 11:35:00|6579.8|6577|6575.7|6572.9|6580|6577.2|6573.5|6570.7|411
1621510800000|2021-05-20 11:40:00|6575.1|6572.3|6573.7|6570.9|6579.5|6576.7|6571.1|6568.3|224
1621511100000|2021-05-20 11:45:00|6573.6|6570.8|6572.1|6569.3|6575.6|6572.8|6564.6|6561.8|782
1621511400000|2021-05-20 11:50:00|6572|6569.2|6577.9|6575.1|6581|6578.2|6570.6|6567.8|1112
1621511700000|2021-05-20 11:55:00|6579.3|6576.5|6574.4|6571.6|6580.8|6578|6571.8|6569|466
1621512000000|2021-05-20 12:00:00|6575.4|6572.6|6576.2|6573.4|6581.2|6578.4|6572.3|6569.5|819
1621512300000|2021-05-20 12:05:00|6576.1|6573.3|6568.4|6565.6|6579.4|6576.6|6559.9|6557.1|1301
1621512600000|2021-05-20 12:10:00|6568.2|6565.4|6556.5|6553.7|6569.9|6567.1|6553.5|6550.7|2023
1621512900000|2021-05-20 12:15:00|6555.5|6552.7|6549.8|6547|6560.1|6557.3|6548.3|6545.5|4513
1621513200000|2021-05-20 12:20:00|6549.9|6547.1|6565.2|6562.4|6569.2|6566.4|6549.8|6547|2109
1621513500000|2021-05-20 12:25:00|6565.1|6562.3|6572.5|6569.7|6573.1|6570.3|6565.1|6562.3|428
1621513800000|2021-05-20 12:30:00|6572.2|6569.4|6587.2|6584.4|6589.4|6586.6|6568.6|6565.8|1612
1621514100000|2021-05-20 12:35:00|6587.1|6584.3|6595.4|6592.6|6596.7|6593.9|6587.1|6584.3|1682
1621514400000|2021-05-20 12:40:00|6595.7|6592.9|6590.4|6587.6|6596.4|6593.6|6588.4|6585.6|886
1621514700000|2021-05-20 12:45:00|6591.4|6588.6|6605.2|6602.4|6605.9|6603.1|6587.4|6584.6|2779
1621515000000|2021-05-20 12:50:00|6605.4|6602.6|6613.7|6610.9|6623.4|6620.6|6602.7|6599.9|2152
1621515300000|2021-05-20 12:55:00|6613.1|6610.3|6628.4|6625.6|6629.7|6626.9|6608.6|6605.8|1893
1621515600000|2021-05-20 13:00:00|6628.7|6625.9|6599|6596.2|6632.9|6630.1|6594|6591.2|2100
1621515900000|2021-05-20 13:05:00|6598.6|6595.8|6602.6|6599.8|6611.6|6608.8|6596.5|6593.7|975
1621516200000|2021-05-20 13:10:00|6602.5|6599.7|6621.6|6618.8|6622.7|6619.9|6599|6596.2|927
1621516500000|2021-05-20 13:15:00|6621.5|6618.7|6625|6622.2|6630.4|6627.6|6612.5|6609.7|1273
1621516800000|2021-05-20 13:20:00|6624.6|6621.8|6611.8|6609|6631.3|6628.5|6609.1|6606.3|1329
1621517100000|2021-05-20 13:25:00|6612.2|6609.4|6623.6|6620.8|6632.8|6630|6610.7|6607.9|867
1621517400000|2021-05-20 13:30:00|6623.2|6620.4|6606.1|6603.3|6626.7|6623.9|6605|6602.2|1065
1621517700000|2021-05-20 13:35:00|6607.1|6604.3|6583.4|6580.6|6609.5|6606.7|6583.4|6580.6|1835
1621518000000|2021-05-20 13:40:00|6584.4|6581.6|6592|6589.2|6602|6599.2|6583.5|6580.7|987
1621518300000|2021-05-20 13:45:00|6591.9|6589.1|6589.5|6586.7|6599.9|6597.1|6584.8|6582|1272
1621518600000|2021-05-20 13:50:00|6589.9|6587.1|6591.6|6588.8|6610.7|6607.9|6585.4|6582.6|2296
1621518900000|2021-05-20 13:55:00|6591.2|6588.4|6592|6589.2|6604.7|6601.9|6589.5|6586.7|1070
1621519200000|2021-05-20 14:00:00|6591.5|6588.7|6585.9|6583.1|6594|6591.2|6569.8|6567|4049
1621519500000|2021-05-20 14:05:00|6584|6581.2|6568.4|6565.6|6587.5|6584.7|6568.4|6565.6|1240
1621519800000|2021-05-20 14:10:00|6568.3|6565.5|6568.9|6566.1|6577|6574.2|6564.5|6561.7|760
1621520100000|2021-05-20 14:15:00|6568.7|6565.9|6576.8|6574|6580.9|6578.1|6556.8|6554|1480
1621520400000|2021-05-20 14:20:00|6576.9|6574.1|6599.5|6596.7|6605.5|6602.7|6576.9|6574.1|4089
1621520700000|2021-05-20 14:25:00|6599.1|6596.3|6591.4|6588.6|6602.7|6599.9|6587|6584.2|534
1621521000000|2021-05-20 14:30:00|6591.3|6588.5|6575.9|6573.1|6591.3|6588.5|6572.9|6570.1|921
1621521300000|2021-05-20 14:35:00|6575.1|6572.3|6574|6571.2|6583.2|6580.4|6568|6564|1377
1621521600000|2021-05-20 14:40:00|6573.7|6570.9|6587.2|6584.4|6596.7|6593.9|6572.3|6569.5|1741
1621521900000|2021-05-20 14:45:00|6590.2|6587.4|6603.5|6600.7|6608.5|6605.7|6590.2|6587.4|2706
1621522200000|2021-05-20 14:50:00|6603.4|6600.6|6602|6599.2|6609.4|6606.6|6596.4|6593.6|1299
1621522500000|2021-05-20 14:55:00|6601.9|6599.1|6607.1|6604.3|6607.6|6604.8|6593.4|6590.6|1537
1621522800000|2021-05-20 15:00:00|6607.2|6604.4|6622.1|6619.3|6626.2|6623.4|6606.2|6603.4|2338
1621523100000|2021-05-20 15:05:00|6621.6|6618.8|6622.1|6619.3|6627.1|6624.3|6612.7|6609.9|1661
1621523400000|2021-05-20 15:10:00|6622.5|6619.7|6615.7|6612.9|6629.7|6626.9|6615.7|6612.9|1670
1621523700000|2021-05-20 15:15:00|6616.5|6613.7|6619.7|6616.9|6621.7|6618.9|6612.1|6609.3|1242
1621524000000|2021-05-20 15:20:00|6619.5|6616.7|6628.3|6625.5|6630.8|6628|6615.7|6612.9|1640
1621524300000|2021-05-20 15:25:00|6628.7|6625.9|6628.6|6625.8|6643|6638.9|6624.7|6621.9|5024
1621524600000|2021-05-20 15:30:00|6628.5|6625.7|6625|6622.2|6631.6|6628.8|6615.6|6612.8|4069
1621524900000|2021-05-20 15:35:00|6625.1|6622.3|6632.5|6629.7|6632.5|6629.7|6616.6|6613.8|1100
1621525200000|2021-05-20 15:40:00|6631.7|6628.9|6622.1|6619.3|6634.7|6631.9|6619.6|6616.8|1350
1621525500000|2021-05-20 15:45:00|6622.2|6619.4|6627.1|6624.3|6630.1|6627.3|6622.2|6619.4|510
1621525800000|2021-05-20 15:50:00|6626.7|6623.9|6623.6|6620.8|6628.2|6625.4|6620.1|6617.3|921
1621526100000|2021-05-20 15:55:00|6623.1|6620.3|6634.1|6631.3|6634.2|6631.4|6621.6|6618.8|679
1621526400000|2021-05-20 16:00:00|6634.2|6631.4|6629.1|6626.3|6636.6|6633.8|6627.5|6624.7|830
1621526700000|2021-05-20 16:05:00|6629.5|6626.7|6624.1|6621.3|6629.6|6626.8|6623.2|6620.4|675
1621527000000|2021-05-20 16:10:00|6623.7|6620.9|6615.5|6612.7|6623.7|6620.9|6615|6612.2|859
1621527300000|2021-05-20 16:15:00|6615.6|6612.8|6611.5|6608.7|6619.5|6616.7|6606.9|6604.1|811
1621527600000|2021-05-20 16:20:00|6611.9|6609.1|6603.4|6600.6|6613.9|6611.1|6601.2|6598.4|563
1621527900000|2021-05-20 16:25:00|6603.9|6601.1|6602.2|6599.4|6607.5|6604.7|6599.2|6596.4|3197
1621528200000|2021-05-20 16:30:00|6601.9|6599.1|6605.9|6603.1|6608.9|6606.1|6601.6|6598.8|851
1621528500000|2021-05-20 16:35:00|6605.5|6602.7|6588.9|6586.1|6607.5|6604.7|6588.2|6585.4|1094
1621528800000|2021-05-20 16:40:00|6589.2|6586.4|6580.1|6577.3|6589.2|6586.4|6579.6|6576.8|1834
1621529100000|2021-05-20 16:45:00|6579.7|6576.9|6580.4|6577.6|6589|6586.2|6579.2|6576.4|1329
1621529400000|2021-05-20 16:50:00|6580.5|6577.7|6574.1|6571.3|6582.2|6579.4|6573.2|6570.4|999
1621529700000|2021-05-20 16:55:00|6573.7|6570.9|6555.2|6552.4|6576.2|6573.4|6554.9|6552.1|1420
1621530000000|2021-05-20 17:00:00|6555.1|6552.3|6556.6|6553.8|6566.2|6563.4|6553.1|6550.3|1549
1621530300000|2021-05-20 17:05:00|6556|6553.2|6552.8|6550|6559.9|6557.1|6548.8|6546|5099
1621530600000|2021-05-20 17:10:00|6552.7|6549.9|6550.4|6547.6|6556.8|6554|6549.2|6546.4|1008
1621530900000|2021-05-20 17:15:00|6550.8|6548|6537.5|6534.7|6551.8|6549|6532.2|6529.4|3480
1621531200000|2021-05-20 17:20:00|6537.6|6534.8|6560.3|6557.5|6560.8|6558|6535.4|6532.6|3769
1621531500000|2021-05-20 17:25:00|6560.4|6557.6|6549.5|6546.7|6561.6|6558.8|6544.6|6541.8|1028
1621531800000|2021-05-20 17:30:00|6549|6546.2|6532.5|6529.7|6549|6546.2|6528.9|6526.1|3254
1621532100000|2021-05-20 17:35:00|6533.1|6530.3|6524.6|6521.8|6536.6|6533.8|6520.5|6517.7|2028
1621532400000|2021-05-20 17:40:00|6524.5|6521.7|6514.8|6512|6534.7|6531.9|6510.7|6507.9|4120
1621532700000|2021-05-20 17:45:00|6514.7|6511.9|6520|6517.2|6524|6521.2|6497.7|6494.3|9514
1621533000000|2021-05-20 17:50:00|6519.5|6516.7|6518.9|6516.1|6541.1|6538|6513|6510.2|3927
1621533300000|2021-05-20 17:55:00|6518.6|6515.8|6517.8|6515|6524.6|6521.8|6513.5|6510.7|2603
1621533600000|2021-05-20 18:00:00|6517.3|6514.5|6510.3|6507.5|6521.7|6518.9|6507|6504.2|1066
1621533900000|2021-05-20 18:05:00|6510|6507.2|6523.3|6520.5|6529|6526.2|6507.3|6504.5|1174
1621534200000|2021-05-20 18:10:00|6523|6520.2|6525|6522.2|6530.5|6527.7|6517.8|6515|1178
1621534500000|2021-05-20 18:15:00|6525.3|6522.5|6518.8|6516|6530.3|6527.5|6512.8|6510|1209
1621534800000|2021-05-20 18:20:00|6518|6515.2|6509.3|6506.5|6521.3|6518.5|6500.8|6498|3345
1621535100000|2021-05-20 18:25:00|6509.7|6506.9|6504.2|6501.4|6515|6512.2|6499.3|6496.5|9929
1621535400000|2021-05-20 18:30:00|6504.4|6501.6|6480.8|6478|6512.3|6509.5|6479.6|6476.8|3541
1621535700000|2021-05-20 18:35:00|6481.7|6478.9|6492.2|6489.4|6493.8|6491|6479.2|6476.4|1881
1621536000000|2021-05-20 18:40:00|6491.8|6489|6486.1|6483.3|6493.8|6491|6484.7|6481.9|532
1621536300000|2021-05-20 18:45:00|6486|6483.2|6488.7|6485.9|6491.9|6489|6485.6|6482.8|837
1621536600000|2021-05-20 18:50:00|6489.1|6486.3|6495.7|6492.9|6497.3|6494.5|6486.2|6483.4|656
1621536900000|2021-05-20 18:55:00|6495.3|6492.5|6505.3|6502.5|6506.2|6503.4|6491.3|6488.5|743
1621537200000|2021-05-20 19:00:00|6505.4|6502.6|6506|6503.2|6508|6505.2|6497.9|6495.1|624
1621537500000|2021-05-20 19:05:00|6506.4|6503.6|6509.9|6507.1|6515.4|6512.6|6505.4|6502.6|806
1621537800000|2021-05-20 19:10:00|6510.4|6507.6|6516.3|6513.5|6516.4|6513.6|6507.9|6505.1|987
1621538100000|2021-05-20 19:15:00|6515.9|6513.1|6518.1|6515.3|6521.5|6518.7|6513.5|6510.7|334
1621538400000|2021-05-20 19:20:00|6518.6|6515.8|6513.6|6510.8|6519.2|6516.4|6512.1|6509.3|176
1621538700000|2021-05-20 19:25:00|6514.1|6511.3|6506.6|6503.8|6514.6|6511.8|6505.5|6502.7|167
1621539000000|2021-05-20 19:30:00|6506.1|6503.3|6512.6|6509.8|6512.7|6509.9|6500.6|6497.8|241
1621539300000|2021-05-20 19:35:00|6513.6|6510.8|6519.8|6517|6520.8|6518|6513.6|6510.8|471
1621539600000|2021-05-20 19:40:00|6519.9|6517.1|6521.7|6518.9|6524.7|6521.9|6515.8|6513|337
1621539900000|2021-05-20 19:45:00|6523.3|6520.5|6519.8|6517|6527.2|6524.4|6517.8|6515|518
1621540200000|2021-05-20 19:50:00|6520.2|6517.4|6506.4|6503.6|6520.2|6517.4|6505.8|6503|329
1621540500000|2021-05-20 19:55:00|6505.8|6503|6503.8|6501|6506.9|6504.1|6502.2|6499.4|104
1621540800000|2021-05-20 20:00:00|6503|6500.2|6492.2|6489.4|6504.3|6501.5|6487.8|6485|213
1621541100000|2021-05-20 20:05:00|6492.1|6489.3|6490.2|6487.4|6495.8|6492.5|6489.1|6486.3|447
1621541400000|2021-05-20 20:10:00|6486.6|6483.8|6490.1|6487.3|6495.2|6492.4|6486.6|6483.8|271
1621541700000|2021-05-20 20:15:00|6490.8|6486.8|6490.8|6488|6493.3|6490.5|6488.5|6485.7|45
1621542000000|2021-05-20 20:20:00|6490.9|6488.1|6484.5|6481.7|6493.9|6491.1|6481.1|6478.3|597
1621542300000|2021-05-20 20:25:00|6483.7|6480.9|6485.6|6482.8|6486|6483.2|6481.5|6478.7|182
1621542600000|2021-05-20 20:30:00|6485.1|6482.3|6484.6|6481.8|6485.2|6482.4|6481.6|6478.8|145
1621542900000|2021-05-20 20:35:00|6484.7|6481.9|6482.8|6480|6488.4|6485.6|6482.8|6480|172
1621543200000|2021-05-20 20:40:00|6483.3|6480.5|6482.8|6480|6484.9|6482.1|6481.9|6479.1|50
1621543500000|2021-05-20 20:45:00|6482.9|6480.1|6480.3|6477.5|6487.2|6484.4|6479.8|6477|97
1621543800000|2021-05-20 20:50:00|6480.5|6477.7|6484.3|6481.5|6485.3|6482.5|6480.5|6477.7|46
1621544100000|2021-05-20 20:55:00|6483.8|6481|6488.5|6478.5|6488.5|6483.9|6483.5|6476.4|88
1621544400000|2021-05-20 21:00:00|6485.4|6481.4|6491.9|6489.1|6493.5|6489.9|6485.4|6478.9|5
1621544700000|2021-05-20 21:05:00|6492|6489.2|6494.4|6484.4|6496.9|6492|6492|6484|6
1621545000000|2021-05-20 21:10:00|6492.4|6488.4|6491.4|6488.6|6493.3|6490.5|6491.4|6488.4|15
1621545300000|2021-05-20 21:15:00|6490.9|6486.9|6491.4|6481.4|6491.4|6486.9|6484.4|6479.4|122
1621545600000|2021-05-20 21:20:00|6491.3|6481.3|6494.9|6484.9|6496.4|6486.4|6489.4|6479.4|1
1621545900000|2021-05-20 21:25:00|6495.4|6485.4|6496.4|6486.4|6496.4|6486.4|6495.3|6485.3|0
1621546200000|2021-05-20 21:30:00|6496.3|6486.3|6493.3|6490.5|6496.3|6490.5|6493.3|6484.9|2
1621546500000|2021-05-20 21:35:00|6494.4|6490.4|6491.4|6487.4|6497|6490.8|6491|6487|36
1621546800000|2021-05-20 21:40:00|||||||||3
1621547100000|2021-05-20 21:45:00|6488.8|6484.8|6498.8|6494.8|6501.8|6495.3|6488.8|6482.8|54
1621547400000|2021-05-20 21:50:00|6498.1|6495.3|6503.4|6493.4|6504|6500.5|6497.7|6490.9|57
1621547700000|2021-05-20 21:55:00|6503.8|6493.8|6502.8|6492.8|6504.1|6500|6500.3|6492.4|44
1621555200000|2021-05-21 00:00:00|6515.8|6513|6515.9|6513.1|6522.2|6519.4|6511.1|6508.3|333
1621555500000|2021-05-21 00:05:00|6515.7|6512.9|6525.2|6522.4|6525.6|6522.8|6515.2|6512|204
1621555800000|2021-05-21 00:10:00|6525.3|6522.5|6527.7|6524.9|6528.7|6525.9|6522.1|6519.3|140
1621556100000|2021-05-21 00:15:00|6528.1|6525.3|6519.1|6516.3|6528.7|6525.9|6517.7|6514.4|47
1621556400000|2021-05-21 00:20:00|6518.3|6515.5|6519.8|6517|6522.2|6519.4|6515.3|6512.2|61
1621556700000|2021-05-21 00:25:00|6519.7|6516.9|6521.8|6519|6523.7|6520.9|6518.2|6515.4|51
1621557000000|2021-05-21 00:30:00|6522.2|6519.4|6518.5|6515.7|6522.3|6519.5|6516.3|6513.5|93
1621557300000|2021-05-21 00:35:00|6518.7|6515.9|6527.3|6524.5|6528.8|6526|6518.7|6515.9|91
1621557600000|2021-05-21 00:40:00|6527.2|6524.4|6526.9|6524.1|6529.3|6526.5|6523.8|6521|123
1621557900000|2021-05-21 00:45:00|6526.8|6524|6525.3|6522.5|6529.3|6526.5|6525.3|6522.5|50
1621558200000|2021-05-21 00:50:00|6524.8|6522|6528.3|6525.5|6533.3|6530.5|6522.4|6519.6|156
1621558500000|2021-05-21 00:55:00|6528.8|6526|6534.7|6531.9|6534.7|6531.9|6528.7|6525.9|94
1621558800000|2021-05-21 01:00:00|6534.3|6531.5|6526.8|6524|6540.3|6537.5|6525.1|6522.3|227
1621559100000|2021-05-21 01:05:00|6526.7|6523.9|6533.3|6530.5|6535|6532.2|6525.2|6522.4|129
1621559400000|2021-05-21 01:10:00|6532.9|6530.1|6527.1|6524.3|6532.9|6530.1|6525|6522.2|114
1621559700000|2021-05-21 01:15:00|6526.6|6523.8|6529.7|6526.9|6530.6|6527.3|6521.6|6518.8|70
1621560000000|2021-05-21 01:20:00|6529.2|6526.4|6522.7|6519.9|6529.2|6526.4|6522.5|6519.7|37
1621560300000|2021-05-21 01:25:00|6522.6|6519.8|6519.5|6516.7|6523.1|6520.3|6518|6515.2|93
1621560600000|2021-05-21 01:30:00|6519|6516.2|6521.5|6518.7|6523.6|6520.8|6516.7|6513.9|88
1621560900000|2021-05-21 01:35:00|6521.6|6518.8|6522.6|6519.8|6524|6521.2|6519.5|6516.7|50
1621561200000|2021-05-21 01:40:00|6522.5|6519.7|6504.6|6501.8|6522.5|6519.7|6503|6500.2|343
1621561500000|2021-05-21 01:45:00|6504.5|6501.7|6512.7|6509.9|6514|6511.2|6504.5|6501.7|336
1621561800000|2021-05-21 01:50:00|6513.2|6510.4|6510.3|6507.5|6513.2|6510.4|6506.8|6504|99
1621562100000|2021-05-21 01:55:00|6510.2|6507.4|6501.8|6499|6510.3|6507.5|6500.7|6497.9|491
1621562400000|2021-05-21 02:00:00|6502|6499.2|6495.4|6492.6|6507.9|6505.1|6495.4|6492.6|323
1621562700000|2021-05-21 02:05:00|6495.8|6493|6496.9|6494.1|6498.3|6495.5|6493.8|6491|207
1621563000000|2021-05-21 02:10:00|6497.3|6494.5|6492.3|6489.5|6497.9|6495.1|6491.7|6488.9|186
1621563300000|2021-05-21 02:15:00|6491.8|6489|6489.7|6486.9|6491.9|6489.1|6488.8|6486|46
1621563600000|2021-05-21 02:20:00|6489.3|6486.5|6494.3|6491.5|6494.3|6491.5|6488.8|6486|61
1621563900000|2021-05-21 02:25:00|6493.8|6491|6489.7|6486.9|6495.3|6492.5|6489.7|6486.9|45
1621564200000|2021-05-21 02:30:00|6489.4|6486.6|6488.3|6485.5|6494.9|6492.1|6486.4|6483.6|535
1621564500000|2021-05-21 02:35:00|6488.8|6486|6488.9|6486.1|6497.3|6494.5|6487.4|6484.4|338
1621564800000|2021-05-21 02:40:00|6489.3|6486.5|6495.3|6492.5|6496.3|6493.5|6487.3|6484.5|19
1621565100000|2021-05-21 02:45:00|6495.1|6492.3|6498.8|6496|6498.9|6496.1|6493.3|6490.5|58
1621565400000|2021-05-21 02:50:00|6498.7|6495.9|6509.1|6506.3|6512.9|6510.1|6497.8|6495|318
1621565700000|2021-05-21 02:55:00|6508.3|6505.5|6503.2|6500.4|6509.7|6506.9|6503.1|6500.3|109
1621566000000|2021-05-21 03:00:00|6502.2|6499.4|6506.3|6503.5|6509.9|6507.1|6501.3|6498.5|47
1621566300000|2021-05-21 03:05:00|6507.4|6504.6|6506.8|6504|6511.7|6508.9|6504.3|6501.5|110
1621566600000|2021-05-21 03:10:00|6505.3|6502.5|6502.3|6499.5|6508.2|6505.4|6502.3|6499.5|88
1621566900000|2021-05-21 03:15:00|6502.7|6499.9|6501.7|6498.9|6502.8|6500|6496.4|6493.6|144
1621567200000|2021-05-21 03:20:00|6501.5|6498.7|6503.7|6500.9|6506.8|6504|6500.7|6497.9|90
1621567500000|2021-05-21 03:25:00|6503.5|6500.7|6508|6505.2|6508.7|6505.9|6502.7|6499.9|85
1621567800000|2021-05-21 03:30:00|6507.7|6504.9|6512.1|6509.3|6514.6|6511.8|6506.8|6504|59
1621568100000|2021-05-21 03:35:00|6512.3|6509.5|6509.6|6506.8|6512.3|6509.5|6508.6|6505.8|15
1621568400000|2021-05-21 03:40:00|6510|6507.2|6510.6|6507.8|6512.9|6510.1|6508.5|6505.7|59
1621568700000|2021-05-21 03:45:00|6510.5|6507.7|6513.8|6511|6513.8|6511|6509.5|6506.7|83
1621569000000|2021-05-21 03:50:00|6513.9|6511.1|6513.3|6510.5|6514.8|6512|6512.3|6509.5|62
1621569300000|2021-05-21 03:55:00|6513.6|6510.8|6515.6|6512.8|6515.6|6512.8|6513.1|6510.3|120
1621569600000|2021-05-21 04:00:00|6515.1|6512.3|6515|6512.2|6520.4|6517.6|6513.7|6510.9|78
1621569900000|2021-05-21 04:05:00|6514.9|6512.1|6519.1|6516.3|6520|6517.2|6513.6|6510.8|85
1621570200000|2021-05-21 04:10:00|6519.2|6516.4|6523.6|6520.8|6524.7|6521.9|6518.6|6515.8|135
1621570500000|2021-05-21 04:15:00|6523.5|6520.7|6522.6|6519.8|6526.5|6523.7|6521.5|6518.7|105
1621570800000|2021-05-21 04:20:00|6523|6520.2|6525.6|6522.8|6526.1|6523.3|6522.4|6519.6|31
1621571100000|2021-05-21 04:25:00|6526|6523.2|6530.4|6527.6|6532.1|6529.3|6526|6523.2|79
1621571400000|2021-05-21 04:30:00|6530|6527.2|6525.5|6522.7|6530|6527.2|6525.1|6522.3|45
1621571700000|2021-05-21 04:35:00|6525.1|6522.3|6526.5|6523.7|6526.6|6523.8|6521.9|6519.1|58
1621572000000|2021-05-21 04:40:00|6526.6|6523.8|6526.6|6523.8|6531|6528.2|6525|6522.2|81
1621572300000|2021-05-21 04:45:00|6526.5|6523.7|6524|6521.2|6528.1|6524.2|6523|6520.2|203
1621572600000|2021-05-21 04:50:00|6524.1|6521.3|6518.5|6515.7|6524.5|6521.7|6514.9|6512.1|290
1621572900000|2021-05-21 04:55:00|6518.9|6516.1|6522.1|6519.3|6524.1|6521.3|6518|6515.2|276
1621573200000|2021-05-21 05:00:00|6522.5|6519.7|6523.6|6520.8|6525.1|6522.3|6520.7|6517.9|39
1621573500000|2021-05-21 05:05:00|6524|6521.2|6522.5|6519.7|6524|6521.2|6520.6|6517.8|15
1621573800000|2021-05-21 05:10:00|6522.1|6519.3|6528.5|6525.7|6528.6|6525.8|6522.1|6519.3|56
1621574100000|2021-05-21 05:15:00|6528.6|6525.8|6527.1|6524.3|6530|6527.2|6526.5|6523.7|84
1621574400000|2021-05-21 05:20:00|6527|6524.2|6526|6523.2|6529.5|6526.7|6526|6523.2|101
1621574700000|2021-05-21 05:25:00|6525.5|6522.7|6524.6|6521.8|6526.5|6523.7|6523.5|6520.7|23
1621575000000|2021-05-21 05:30:00|6524.5|6521.7|6517.5|6514.7|6530.4|6527.6|6516.7|6513.9|453
1621575300000|2021-05-21 05:35:00|6517.6|6514.8|6510|6507.2|6518.4|6515.6|6509.2|6506.4|498
1621575600000|2021-05-21 05:40:00|6509.5|6506.7|6510|6507.2|6512.5|6509.7|6508.5|6505.7|45
1621575900000|2021-05-21 05:45:00|6509.6|6506.8|6503|6500.2|6512.4|6509.6|6501|6498.2|330
1621576200000|2021-05-21 05:50:00|6503.4|6500.6|6505.1|6502.3|6508|6505.2|6500.6|6497.8|182
1621576500000|2021-05-21 05:55:00|6505|6502.2|6505.6|6502.8|6511|6508.2|6502.6|6499.8|160
1621576800000|2021-05-21 06:00:00|6506.1|6503.3|6509.1|6506.3|6511.6|6508.8|6506.1|6503.3|184
1621577100000|2021-05-21 06:05:00|6509.5|6506.7|6514.6|6511.8|6521|6518.2|6509.5|6506.7|335
1621577400000|2021-05-21 06:10:00|6515|6512.2|6512|6509.2|6516.1|6513.3|6507.5|6504.7|264
1621577700000|2021-05-21 06:15:00|6511.9|6509.1|6517.5|6514.7|6519.6|6516.8|6511.9|6509.1|216
1621578000000|2021-05-21 06:20:00|6517.1|6514.3|6518.9|6516.1|6521.5|6518.7|6508.6|6505.8|310
1621578300000|2021-05-21 06:25:00|6518.5|6515.7|6510.5|6507.7|6521|6518.2|6509.6|6506.8|436
1621578600000|2021-05-21 06:30:00|6511.1|6508.3|6514|6511.2|6516.5|6513.7|6504.6|6501.8|386
1621578900000|2021-05-21 06:35:00|6514.1|6511.3|6515.7|6512.9|6517.4|6514.6|6508|6505.2|400
1621579200000|2021-05-21 06:40:00|6516.1|6513.3|6513.2|6510.4|6517.7|6514.9|6510.8|6508|149
1621579500000|2021-05-21 06:45:00|6512.8|6510|6516.4|6513.6|6517.7|6514.9|6512.8|6510|229
1621579800000|2021-05-21 06:50:00|6517.2|6514.4|6508.8|6506|6518.8|6516|6507.4|6504.6|127
1621580100000|2021-05-21 06:55:00|6509.3|6506.5|6488.1|6485.3|6510.3|6507.5|6486.7|6483.9|1621
1621580400000|2021-05-21 07:00:00|6488.5|6485.7|6486.9|6484.1|6498.2|6495.4|6484.1|6481.3|1225
1621580700000|2021-05-21 07:05:00|6487|6484.2|6487.9|6485.1|6491|6488.2|6482.9|6480.1|677
1621581000000|2021-05-21 07:10:00|6488.1|6485.3|6491.9|6489.1|6491.9|6489.1|6482|6479.2|791
1621581300000|2021-05-21 07:15:00|6491.5|6488.7|6499.5|6496.7|6500.9|6498.1|6491.5|6488.7|369
1621581600000|2021-05-21 07:20:00|6499.6|6496.8|6508.7|6505.9|6511.1|6508.3|6497.9|6495.1|927
1621581900000|2021-05-21 07:25:00|6508|6505.2|6514.7|6511.9|6515.1|6512.3|6506|6503.2|767
1621582200000|2021-05-21 07:30:00|6515.1|6512.3|6502.5|6499.7|6515.6|6512.8|6501.1|6498.3|737
1621582500000|2021-05-21 07:35:00|6502.1|6499.3|6499.2|6496.4|6506.7|6503.9|6499.2|6496.4|460
1621582800000|2021-05-21 07:40:00|6499.6|6496.8|6492.2|6489.4|6499.6|6496.8|6486.1|6483.3|1145
1621583100000|2021-05-21 07:45:00|6491.9|6489.1|6485.3|6482.5|6492.7|6489.9|6483.5|6480.7|883
1621583400000|2021-05-21 07:50:00|6485.7|6482.9|6486.7|6483.9|6493.3|6490.5|6484.1|6481.3|1753
1621583700000|2021-05-21 07:55:00|6486.8|6484|6486.1|6483.3|6490.1|6487.3|6483.6|6480.8|1504
1621584000000|2021-05-21 08:00:00|6486.3|6483.5|6474.4|6471.6|6491.1|6488.3|6465.4|6462.6|2097
1621584300000|2021-05-21 08:05:00|6474|6471.2|6474.3|6471.5|6480.1|6477.3|6467.2|6464.4|2591
1621584600000|2021-05-21 08:10:00|6475.3|6472.5|6457.2|6454.4|6475.3|6472.5|6455.1|6452.3|2651
1621584900000|2021-05-21 08:15:00|6456.8|6454|6460.8|6458|6465.7|6462.9|6453.3|6450.5|1439
1621585200000|2021-05-21 08:20:00|6461.3|6458.5|6468.3|6465.5|6471.3|6468.5|6459.2|6456.4|1532
1621585500000|2021-05-21 08:25:00|6468.4|6465.6|6470.3|6467.5|6474.3|6471.5|6464.3|6461.5|2804
1621585800000|2021-05-21 08:30:00|6472.3|6469.5|6491.3|6488.5|6496.3|6493.5|6472.3|6469.5|4262
1621586100000|2021-05-21 08:35:00|6490.9|6488.1|6500.5|6497.7|6501.3|6498.5|6489.9|6487.1|1526
1621586400000|2021-05-21 08:40:00|6500|6497.2|6507.6|6504.8|6510.4|6507.6|6489.5|6486.7|2178
1621586700000|2021-05-21 08:45:00|6508|6505.2|6511.9|6509.1|6518.5|6515.7|6505.5|6502.7|2596
1621587000000|2021-05-21 08:50:00|6512|6509.2|6502.9|6500.1|6514.3|6511.5|6502.8|6500|955
1621587300000|2021-05-21 08:55:00|6503.4|6500.6|6515.3|6512.5|6515.4|6512.6|6501.5|6498.7|943
1621587600000|2021-05-21 09:00:00|6515.4|6512.6|6538.4|6535.6|6544.5|6541.7|6515.3|6512.5|4521
1621587900000|2021-05-21 09:05:00|6538.5|6535.7|6552.5|6549.7|6552.5|6549.7|6536|6533.2|3149
1621588200000|2021-05-21 09:10:00|6552.3|6549.5|6533.3|6530.5|6552.3|6549.5|6531.9|6527.4|2237
1621588500000|2021-05-21 09:15:00|6534.3|6531.5|6530.9|6528.1|6540.8|6538|6529.9|6527.1|825
1621588800000|2021-05-21 09:20:00|6530.8|6528|6532.4|6529.6|6535.3|6532.5|6529.9|6527.1|353
1621589100000|2021-05-21 09:25:00|6532.6|6529.8|6543.3|6540.5|6543.8|6541|6530|6527.2|496
1621589400000|2021-05-21 09:30:00|6542.8|6540|6525.9|6523.1|6542.8|6540|6524.9|6522.1|1634
1621589700000|2021-05-21 09:35:00|6526.4|6523.6|6538.9|6536.1|6540.9|6538.1|6523.3|6519.4|593
1621590000000|2021-05-21 09:40:00|6539.3|6536.5|6544.8|6542|6547.5|6544.7|6531.8|6529|677
1621590300000|2021-05-21 09:45:00|6544.3|6541.5|6542.3|6539.5|6546.9|6544.1|6539.3|6536.5|734
1621590600000|2021-05-21 09:50:00|6542.7|6539.9|6560.9|6558.1|6561.5|6558.7|6540.8|6538|1673
1621590900000|2021-05-21 09:55:00|6560.5|6557.7|6566|6563.2|6568.5|6565.7|6559|6556.2|791
1621591200000|2021-05-21 10:00:00|6566.5|6563.7|6560.9|6558.1|6570.9|6568.1|6560.3|6557.5|416
1621591500000|2021-05-21 10:05:00|6560.8|6558|6578.1|6575.3|6579.5|6576.7|6560.4|6557.6|1189
1621591800000|2021-05-21 10:10:00|6578.5|6575.7|6585|6582.2|6585.6|6582.8|6576.7|6573.9|956
1621592100000|2021-05-21 10:15:00|6585.1|6582.3|6598.2|6595.4|6598.7|6595.9|6581.2|6578.4|1221
1621592400000|2021-05-21 10:20:00|6598.1|6595.3|6599.2|6596.4|6602.9|6600.1|6596.9|6594.1|1075
1621592700000|2021-05-21 10:25:00|6598.9|6596.1|6580.1|6577.3|6598.9|6596.1|6579.6|6576.8|1988
1621593000000|2021-05-21 10:30:00|6580.5|6577.7|6590.6|6587.8|6593.7|6590.9|6575.7|6572.9|920
1621593300000|2021-05-21 10:35:00|6590.5|6587.7|6583.3|6580.5|6593.6|6590.8|6580.3|6577.5|753
1621593600000|2021-05-21 10:40:00|6583.7|6580.9|6575.7|6572.9|6584.1|6581.3|6574.7|6571.9|427
1621593900000|2021-05-21 10:45:00|6575.6|6572.8|6581.2|6578.4|6583.7|6580.9|6573.6|6570.8|304
1621594200000|2021-05-21 10:50:00|6581.3|6578.5|6588.7|6585.9|6588.8|6586|6577.2|6574.4|1034
1621594500000|2021-05-21 10:55:00|6588.3|6585.5|6581.8|6579|6589.3|6586.5|6576.2|6573.4|303
1621594800000|2021-05-21 11:00:00|6581.9|6579.1|6591.4|6588.6|6592.4|6589.6|6581.9|6579.1|402
1621595100000|2021-05-21 11:05:00|6591.3|6588.5|6587.7|6584.9|6591.9|6589.1|6582.7|6579.9|994
1621595400000|2021-05-21 11:10:00|6587.3|6584.5|6582.7|6579.9|6591.3|6588.5|6581.1|6578.3|404
1621595700000|2021-05-21 11:15:00|6583.1|6580.3|6579.7|6576.9|6589.2|6586.4|6579.7|6576.9|343
1621596000000|2021-05-21 11:20:00|6580.1|6577.3|6580.7|6577.9|6582.1|6579.3|6573.5|6570.7|546
1621596300000|2021-05-21 11:25:00|6581.1|6578.3|6583|6580.2|6585.6|6582.8|6577.6|6574.8|554
1621596600000|2021-05-21 11:30:00|6582|6579.2|6581.7|6578.9|6589.2|6586.4|6580.5|6577.7|526
1621596900000|2021-05-21 11:35:00|6582.1|6579.3|6584.1|6581.3|6584.1|6581.3|6576.1|6573.3|382
1621597200000|2021-05-21 11:40:00|6584.5|6581.7|6608.3|6605.5|6610.3|6607.5|6584.1|6581.3|770
1621597500000|2021-05-21 11:45:00|6607.7|6604.9|6609.3|6606.5|6616|6613.2|6605.8|6603|2004
1621597800000|2021-05-21 11:50:00|6609.2|6606.4|6617.4|6614.6|6619.5|6616.7|6605.8|6603|786
1621598100000|2021-05-21 11:55:00|6617.3|6614.5|6610.3|6607.5|6617.4|6614.6|6609.9|6607.1|266
1621598400000|2021-05-21 12:00:00|6610.9|6608.1|6604.7|6601.9|6610.9|6608.1|6595.8|6593|1070
1621598700000|2021-05-21 12:05:00|6604.8|6602|6613.2|6610.4|6616.9|6614.1|6604.8|6602|404
1621599000000|2021-05-21 12:10:00|6612.7|6609.9|6616.7|6613.9|6618.7|6615.9|6611.7|6608.9|569
1621599300000|2021-05-21 12:15:00|6616.8|6614|6604.5|6601.7|6616.8|6614|6604.5|6601.7|1663
1621599600000|2021-05-21 12:20:00|6604.7|6601.9|6605.9|6603.1|6610.5|6607.7|6603.5|6600.7|918
1621599900000|2021-05-21 12:25:00|6605.5|6602.7|6599.6|6596.8|6609.7|6606.9|6599.5|6596.7|331
1621600200000|2021-05-21 12:30:00|6599.7|6596.9|6592.5|6589.7|6600.1|6597.3|6591.5|6588.7|427
1621600500000|2021-05-21 12:35:00|6593.5|6590.7|6592.4|6589.6|6594.5|6591.7|6586.9|6584.1|2102
1621600800000|2021-05-21 12:40:00|6592.3|6589.5|6593.5|6590.7|6593.5|6590.7|6587.8|6585|306
1621601100000|2021-05-21 12:45:00|6593.9|6591.1|6600.8|6598|6602.9|6600.1|6592.3|6589.5|522
1621601400000|2021-05-21 12:50:00|6601.3|6598.5|6611.1|6608.3|6613.5|6610.7|6601.3|6598.5|836
1621601700000|2021-05-21 12:55:00|6611.6|6608.8|6605.9|6603.1|6616.6|6613.8|6604.4|6601.6|462
1621602000000|2021-05-21 13:00:00|6607.3|6604.5|6618.4|6615.6|6627.5|6624.7|6593|6590.2|4192
1621602300000|2021-05-21 13:05:00|6618.3|6615.5|6621|6618.2|6624.5|6621.7|6609.3|6606.5|1795
1621602600000|2021-05-21 13:10:00|6620.9|6618.1|6631.9|6629.1|6640.1|6636.7|6620.5|6617.7|1927
1621602900000|2021-05-21 13:15:00|6632|6629.2|6625.9|6623.1|6635.6|6632.8|6620.5|6617.7|883
1621603200000|2021-05-21 13:20:00|6626|6623.2|6623|6620.2|6631.5|6628.7|6621.4|6618.6|905
1621603500000|2021-05-21 13:25:00|6622.9|6620.1|6646.4|6643.6|6649.5|6646.7|6622.9|6620.1|1143
1621603800000|2021-05-21 13:30:00|6647.3|6644.5|6630.5|6627.7|6647.4|6644.6|6628.4|6625.6|1801
1621604100000|2021-05-21 13:35:00|6629.2|6626.4|6648.9|6646.1|6650|6647.2|6627|6624.2|1596
1621604400000|2021-05-21 13:40:00|6648.5|6645.7|6644.1|6641.3|6654.4|6651.6|6640.9|6638.1|1225
1621604700000|2021-05-21 13:45:00|6644.5|6641.7|6635.3|6632.5|6645.1|6642.3|6627.9|6625.1|2308
1621605000000|2021-05-21 13:50:00|6634.4|6631.6|6634.2|6631.4|6643.8|6641|6630.3|6627.5|1058
1621605300000|2021-05-21 13:55:00|6633.8|6631|6644.7|6641.9|6649.2|6646.4|6632.4|6629.6|1507
1621605600000|2021-05-21 14:00:00|6644.2|6641.4|6648.8|6646|6664.2|6661.4|6640.4|6637.6|1819
1621605900000|2021-05-21 14:05:00|6648.2|6645.4|6646.4|6643.6|6648.8|6646|6635.2|6632.4|1764
1621606200000|2021-05-21 14:10:00|6646.5|6643.7|6641.6|6638.8|6649|6646.2|6640.4|6637.6|967
1621606500000|2021-05-21 14:15:00|6642.4|6639.6|6631.8|6629|6644.5|6641.7|6629.9|6627.1|1841
1621606800000|2021-05-21 14:20:00|6631.4|6628.6|6638.2|6635.4|6640.2|6637.4|6628|6625.2|2264
1621607100000|2021-05-21 14:25:00|6638.6|6635.8|6646.8|6644|6648.4|6645.6|6628.6|6625.8|1853
1621607400000|2021-05-21 14:30:00|6647.2|6644.4|6662.8|6660|6666.4|6661.6|6646.8|6644|1146
1621607700000|2021-05-21 14:35:00|6663.2|6660.4|6639.9|6637.1|6663.3|6660.5|6632.2|6629.4|1991
1621608000000|2021-05-21 14:40:00|6639.8|6637|6631.4|6628.6|6641.4|6638.6|6629.2|6626.4|1409
1621608300000|2021-05-21 14:45:00|6630.2|6627.4|6644.3|6641.5|6645.3|6642.5|6628.6|6625.8|1155
1621608600000|2021-05-21 14:50:00|6644.7|6641.9|6641.1|6638.3|6652.2|6649.4|6638.2|6635.4|1082
1621608900000|2021-05-21 14:55:00|6641.2|6638.4|6645.4|6642.6|6650.2|6647.4|6636.2|6633.4|935
1621609200000|2021-05-21 15:00:00|6645.8|6643|6658.7|6655.9|6664.9|6662.1|6644.3|6641.5|2355
1621609500000|2021-05-21 15:05:00|6658.3|6655.5|6650.7|6647.9|6659.9|6657.1|6647.2|6644.4|2206
1621609800000|2021-05-21 15:10:00|6651.2|6648.4|6654.6|6651.8|6657.8|6655|6650.6|6647.8|1704
1621610100000|2021-05-21 15:15:00|6654.7|6651.9|6656.8|6654|6656.8|6654|6646.6|6643.8|3267
1621610400000|2021-05-21 15:20:00|6657.6|6654.8|6662.6|6659.8|6664.6|6661.8|6653.2|6650.4|991
1621610700000|2021-05-21 15:25:00|6662.2|6659.4|6661.6|6658.8|6667.6|6664.8|6652.6|6649.8|4295
1621611000000|2021-05-21 15:30:00|6662|6659.2|6663.8|6661|6664.6|6661.8|6656.4|6653.6|3923
1621611300000|2021-05-21 15:35:00|6664.2|6661.4|6674.6|6671.8|6685.2|6682.4|6664.2|6661.4|2798
1621611600000|2021-05-21 15:40:00|6674.2|6671.4|6674.6|6671.8|6680.8|6678|6673.6|6670.8|1799
1621611900000|2021-05-21 15:45:00|6674.7|6671.9|6681.8|6679|6683.9|6681.1|6672.6|6669.8|2168
1621612200000|2021-05-21 15:50:00|6680.9|6678.1|6679.8|6677|6682.7|6679.9|6675.6|6672.8|752
1621612500000|2021-05-21 15:55:00|6680.2|6677.4|6676.3|6673.5|6681.7|6678.9|6672|6669.2|780
1621612800000|2021-05-21 16:00:00|6676.6|6673.8|6681.8|6679|6685.6|6682.8|6674.3|6671.5|541
1621613100000|2021-05-21 16:05:00|6681.9|6679.1|6664.2|6661.4|6686.8|6684|6663.8|6659.7|2412
1621613400000|2021-05-21 16:10:00|6664.4|6661.6|6669.4|6666.6|6674.9|6672.1|6664.4|6661.6|1179
1621613700000|2021-05-21 16:15:00|6669.8|6667|6668.6|6665.8|6672.8|6670|6664.7|6661.9|2393
1621614000000|2021-05-21 16:20:00|6667.8|6665|6659.5|6656.7|6671.1|6668.3|6659.5|6656.7|1187
1621614300000|2021-05-21 16:25:00|6659.3|6656.5|6658.4|6655.6|6665|6662.2|6658.4|6655.6|887
1621614600000|2021-05-21 16:30:00|6658.6|6655.8|6662|6659.2|6663.5|6660.7|6658.6|6655.8|423
1621614900000|2021-05-21 16:35:00|6662.4|6659.6|6640.4|6637.6|6663.4|6660.6|6638.4|6635.6|1229
1621615200000|2021-05-21 16:40:00|6641.2|6638.4|6652|6649.2|6652.6|6649.8|6639.5|6636.7|1618
1621615500000|2021-05-21 16:45:00|6652.5|6649.7|6638|6635.2|6653.6|6650.8|6635.5|6632.7|625
1621615800000|2021-05-21 16:50:00|6638.1|6635.3|6636.6|6633.8|6639.6|6636.8|6632.6|6629.8|510
1621616100000|2021-05-21 16:55:00|6637.5|6634.7|6638.4|6635.6|6644|6641.2|6634.6|6631.8|651
1621616400000|2021-05-21 17:00:00|6638.9|6636.1|6639.5|6636.7|6641.6|6638.8|6632.6|6629.8|679
1621616700000|2021-05-21 17:05:00|6639|6636.2|6651.1|6648.3|6655.3|6652.5|6633.6|6630.8|2181
1621617000000|2021-05-21 17:10:00|6650.7|6647.9|6645.3|6642.5|6652.1|6649.3|6643.8|6641|447
1621617300000|2021-05-21 17:15:00|6645.8|6643|6642.2|6639.4|6651.8|6649|6639.7|6636.9|1016
1621617600000|2021-05-21 17:20:00|6642.7|6639.9|6646.2|6643.4|6651.7|6648.9|6640.6|6637.8|458
1621617900000|2021-05-21 17:25:00|6645.8|6643|6640.1|6637.3|6648.7|6645.9|6637.8|6635|412
1621618200000|2021-05-21 17:30:00|6640.2|6637.4|6645.1|6642.3|6645.6|6642.8|6636.5|6633.7|687
1621618500000|2021-05-21 17:35:00|6645.6|6642.8|6645.5|6642.7|6649.4|6646.6|6639|6636.2|667
1621618800000|2021-05-21 17:40:00|6645.9|6643.1|6641.4|6638.6|6648.9|6646.1|6640.1|6637.3|872
1621619100000|2021-05-21 17:45:00|6642.2|6639.4|6654.1|6651.3|6655|6652.2|6640.4|6637.6|889
1621619400000|2021-05-21 17:50:00|6654.6|6651.8|6659.5|6656.7|6664.4|6661.6|6653|6650.2|730
1621619700000|2021-05-21 17:55:00|6659.6|6656.8|6656.5|6653.7|6660.1|6657.3|6652|6649.2|487
1621620000000|2021-05-21 18:00:00|6656.6|6653.8|6654.6|6651.8|6657.6|6654.8|6648.5|6645.7|350
1621620300000|2021-05-21 18:05:00|6654.5|6651.7|6652.6|6649.8|6658.6|6655.8|6650.4|6647.6|1171
1621620600000|2021-05-21 18:10:00|6653|6650.2|6651.2|6648.4|6653.5|6650.7|6645|6642.2|772
1621620900000|2021-05-21 18:15:00|6651.6|6648.8|6638.4|6635.6|6652|6649.2|6636|6633.2|680
1621621200000|2021-05-21 18:20:00|6638|6635.2|6636.9|6634.1|6641|6638.2|6631.9|6629.1|1105
1621621500000|2021-05-21 18:25:00|6636.5|6633.7|6638.8|6636|6641.4|6638.6|6630.6|6627.8|9958
1621621800000|2021-05-21 18:30:00|6638.6|6635.8|6650.6|6647.8|6650.6|6647.8|6632.8|6630|1989
1621622100000|2021-05-21 18:35:00|6650|6647.2|6651.1|6648.3|6652.6|6649.8|6648.2|6645.4|713
1621622400000|2021-05-21 18:40:00|6650.6|6647.8|6648.6|6645.8|6650.6|6647.8|6645.5|6642.7|1204
1621622700000|2021-05-21 18:45:00|6649.6|6646.8|6647.9|6645.1|6652.2|6649.4|6647.5|6644.7|289
1621623000000|2021-05-21 18:50:00|6647.4|6644.6|6652.9|6650.1|6655.4|6652.6|6644.9|6642.1|445
1621623300000|2021-05-21 18:55:00|6653|6650.2|6649.9|6647.1|6655.5|6652.7|6648.9|6646.1|409
1621623600000|2021-05-21 19:00:00|6649.4|6646.6|6641.3|6638.5|6649.4|6646.6|6639.1|6636.3|1812
1621623900000|2021-05-21 19:05:00|6641.7|6638.9|6639.7|6636.9|6644.2|6641.4|6637.7|6634.9|1330
1621624200000|2021-05-21 19:10:00|6639.2|6636.4|6642.9|6640.1|6646.2|6643.4|6638.8|6636|432
1621624500000|2021-05-21 19:15:00|6643.3|6640.5|6644.2|6641.4|6646.2|6643.4|6641.2|6638.4|718
1621624800000|2021-05-21 19:20:00|6643.8|6641|6647.8|6645|6649.8|6647|6643.8|6641|96
1621625100000|2021-05-21 19:25:00|6649.8|6647|6647.9|6645.1|6650.4|6647.6|6646.7|6643.9|132
1621625400000|2021-05-21 19:30:00|6648.3|6645.5|6658.2|6655.4|6658.2|6655.4|6646.7|6643.9|135
1621625700000|2021-05-21 19:35:00|6657.8|6655|6657.2|6654.4|6660.2|6657.4|6656.3|6653.5|105
1621626000000|2021-05-21 19:40:00|6656.7|6653.9|6659.3|6656.5|6660.2|6657.4|6656.3|6653.5|116
1621626300000|2021-05-21 19:45:00|6659.8|6657|6666.7|6663.9|6666.8|6664|6659.2|6656.4|232
1621626600000|2021-05-21 19:50:00|6665.8|6663|6665.8|6663|6668.8|6666|6664.9|6662.1|333
1621626900000|2021-05-21 19:55:00|6666.6|6663.8|6663.8|6661|6667.4|6664.6|6660.4|6657.6|226
1621627200000|2021-05-21 20:00:00|6664.2|6661.4|6667.9|6665.1|6669.4|6666.6|6662.4|6659.6|269
1621627500000|2021-05-21 20:05:00|6668.3|6665.5|6667.8|6665|6668.4|6665.6|6664.4|6661.6|209
1621627800000|2021-05-21 20:10:00|6667.4|6664.6|6664.8|6662|6667.4|6664.6|6664.4|6661.6|108
1621628100000|2021-05-21 20:15:00|6663.8|6661|6664.8|6662|6665.8|6663|6663.7|6660.9|66
1621628400000|2021-05-21 20:20:00|6664.7|6661.9|6661.8|6659|6664.7|6661.9|6661.2|6658.4|75
1621628700000|2021-05-21 20:25:00|6661.6|6658.8|6661.2|6658.4|6661.9|6659.1|6659.8|6657|91
1621629000000|2021-05-21 20:30:00|6661.6|6658.8|6659.7|6656.9|6661.7|6658.9|6657.7|6654.9|60
1621629300000|2021-05-21 20:35:00|6659.2|6656.4|6663.2|6660.4|6663.2|6660.4|6659.2|6656.4|45
1621629600000|2021-05-21 20:40:00|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.4|6659.6|235
1621629900000|2021-05-21 20:45:00|6664|6661.2|6663.1|6660.3|6667.6|6664.8|6662.2|6659.4|130
1621630200000|2021-05-21 20:50:00|6663.2|6660.4|6669.7|6666.9|6672.7|6668.2|6663.2|6660.4|61
1621630500000|2021-05-21 20:55:00|6669.6|6666.8|6667.2|6657.2|6674.7|6669.7|6662.3|6655.7|129
1621807200000|2021-05-23 22:00:00|6665.2|6655.2|6651.2|6641.2|6665.2|6655.8|6645.6|6638.9|188
1621807500000|2021-05-23 22:05:00|6648.2|6644.2|6647.2|6643.2|6659.3|6653.3|6642.6|6636.2|52
1621807800000|2021-05-23 22:10:00|6646.7|6642.7|6653.7|6643.7|6654.2|6645.6|6643.1|6638|54
1621808100000|2021-05-23 22:15:00|6653.2|6643.2|6653.1|6650.3|6657.7|6651.4|6648.7|6642.2|8
1621808400000|2021-05-23 22:20:00|6653.7|6649.7|6654.6|6651.8|6657.7|6651.8|6653.1|6647.2|101
1621808700000|2021-05-23 22:25:00|6654.7|6650.7|6656.2|6652.2|6656.7|6653.8|6651.6|6645.2|9
1621809000000|2021-05-23 22:30:00|6656.1|6653.3|6653.2|6643.2|6656.7|6653.4|6648.6|6642.3|7
1621809300000|2021-05-23 22:35:00|6652.8|6642.8|6653.7|6643.7|6656.6|6650.3|6650.1|6642.8|10
1621809600000|2021-05-23 22:40:00|6654.7|6644.7|6649.7|6645.7|6654.8|6649.3|6649.2|6644.7|9
1621809900000|2021-05-23 22:45:00|6649.6|6646.8|6652.2|6642.2|6653.6|6647.8|6648.2|6642.2|8
1621810200000|2021-05-23 22:50:00|6648|6645.2|6648.2|6645.4|6649.3|6645.8|6646.6|6643.3|5
1621810500000|2021-05-23 22:55:00|6648.7|6644.7|6653.3|6649.3|6654.3|6650.3|6648.3|6644.3|180
1621810800000|2021-05-23 23:00:00|6652.7|6649.9|6653.8|6649.8|6656.3|6652.4|6652.7|6649.3|5
1621811100000|2021-05-23 23:05:00|6654.3|6650.3|6655.4|6651.4|6657.3|6653.9|6653.7|6650.3|13
1621811400000|2021-05-23 23:10:00|6656.3|6652.3|6656.3|6652.3|6656.3|6653.4|6654.7|6651.4|5
1621811700000|2021-05-23 23:15:00|6655.7|6652.9|6655.8|6651.8|6657.3|6654.4|6654.7|6651.4|0
1621812000000|2021-05-23 23:20:00|6654.7|6651.9|6654.7|6651.9|6655.8|6652.4|6654.7|6651.3|0
1621812300000|2021-05-23 23:25:00|6655.2|6652.4|6654.7|6651.9|6655.8|6652.4|6654.7|6651.8|0
1621812600000|2021-05-23 23:30:00|6654.3|6651.5|6651.4|6647.4|6654.8|6651.5|6651.3|6647.4|3
1621812900000|2021-05-23 23:35:00|6650.8|6648|6653.1|6650.3|6653.7|6650.9|6650.8|6648|1
1621813200000|2021-05-23 23:40:00|6652.7|6649.9|6648.7|6645.9|6653.7|6650.9|6648.7|6645.9|3
1621813500000|2021-05-23 23:45:00|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6645.6|6642.4|21
1621813800000|2021-05-23 23:50:00|6648.1|6645.3|6645.7|6642.9|6649.1|6646.3|6645.3|6642.5|1
1621814100000|2021-05-23 23:55:00|6645.6|6642.8|6641.7|6638.9|6649.1|6646.3|6641.7|6638.9|12
1621814400000|2021-05-24 00:00:00|6642.1|6639.3|6647.2|6643.2|6655.2|6652.3|6640.7|6637.9|122
1621814700000|2021-05-24 00:05:00|6646.1|6643.3|6659.1|6656.3|6659.1|6656.3|6646.1|6643.3|66
1621815000000|2021-05-24 00:10:00|6660.2|6656.2|6662.7|6659.9|6662.8|6659.9|6659.1|6656.2|24
1621815300000|2021-05-24 00:15:00|6662.2|6659.4|6667.1|6664.3|6667.8|6664.9|6662.2|6659.4|33
1621815600000|2021-05-24 00:20:00|6666.7|6663.9|6667.2|6664.4|6671.2|6668.4|6666.7|6663.9|43
1621815900000|2021-05-24 00:25:00|6666.7|6663.9|6668.7|6665.9|6668.7|6665.9|6664.7|6661.9|12
1621816200000|2021-05-24 00:30:00|6669.2|6666.4|6669.2|6666.4|6671.2|6668.4|6667.7|6664.3|77
1621816500000|2021-05-24 00:35:00|6669.1|6666.3|6665.7|6662.9|6669.2|6666.4|6664.7|6661.3|12
1621816800000|2021-05-24 00:40:00|6666.2|6663.4|6664.2|6661.4|6668.7|6665.9|6664.2|6661.4|316
1621817100000|2021-05-24 00:45:00|6664.7|6661.9|6666.7|6663.9|6668.8|6664.4|6664.7|6658.8|60
1621817400000|2021-05-24 00:50:00|6667.2|6664.4|6668.7|6665.9|6669.2|6666.4|6664.6|6661.8|31
1621817700000|2021-05-24 00:55:00|6669.1|6666.3|6666.1|6663.3|6669.1|6666.3|6665.1|6662.3|22
1621818000000|2021-05-24 01:00:00|6665.1|6662.3|6666.1|6663.3|6684.2|6681.4|6661.1|6658.3|308
1621818300000|2021-05-24 01:05:00|6666.2|6663.4|6664.2|6661.4|6667.7|6664.9|6653.2|6650.4|158
1621818600000|2021-05-24 01:10:00|6664.7|6661.9|6677.2|6674.4|6680.2|6677.4|6664.1|6661.3|69
1621818900000|2021-05-24 01:15:00|6676.2|6673.4|6678.2|6675.4|6679.2|6676.4|6667.6|6664.8|159
1621819200000|2021-05-24 01:20:00|6678.1|6675.3|6656.2|6653.4|6678.1|6675.3|6653.1|6650.3|196
1621819500000|2021-05-24 01:25:00|6655.7|6652.9|6661.1|6658.3|6662.7|6659.9|6650.7|6647.9|87
1621819800000|2021-05-24 01:30:00|6661.2|6658.4|6670.7|6667.9|6673.2|6670.4|6659.7|6656.8|202
1621820100000|2021-05-24 01:35:00|6668.7|6665.9|6679.6|6676.8|6682.6|6679.8|6668.7|6665.9|778
1621820400000|2021-05-24 01:40:00|6679.2|6676.4|6677.7|6674.9|6685.6|6682.8|6669.7|6666.9|226
1621820700000|2021-05-24 01:45:00|6678.7|6675.9|6689.8|6687|6694.2|6691.4|6676.1|6669.4|243
1621821000000|2021-05-24 01:50:00|6690.3|6687.5|6693.7|6690.9|6693.7|6690.9|6687.8|6685|144
1621821300000|2021-05-24 01:55:00|6693.6|6690.8|6692.7|6689.9|6694.6|6691.8|6686.8|6684|287
1621821600000|2021-05-24 02:00:00|6693.2|6690.4|6685.1|6682.3|6694.2|6691.4|6680.1|6677.3|160
1621821900000|2021-05-24 02:05:00|6684.2|6681.4|6688.2|6685.4|6693.2|6690.4|6684.2|6681.4|59
1621822200000|2021-05-24 02:10:00|6688.1|6685.3|6688.7|6685.9|6690.2|6687.4|6682.7|6679.9|49
1621822500000|2021-05-24 02:15:00|6687.7|6684.9|6690.2|6687.4|6691.7|6688.9|6685.7|6682.9|60
1621822800000|2021-05-24 02:20:00|6690.1|6687.3|6693.7|6690.9|6694.2|6691.4|6689.2|6686.4|235
1621823100000|2021-05-24 02:25:00|6693.2|6690.4|6690.3|6687.5|6695.8|6693|6689.2|6686.4|140
1621823400000|2021-05-24 02:30:00|6690.7|6687.9|6698.8|6696|6701.3|6698.5|6690.3|6687.5|244
1621823700000|2021-05-24 02:35:00|6699.2|6696.4|6696.2|6693.4|6701.8|6699|6692.8|6690|113
1621824000000|2021-05-24 02:40:00|6695.7|6692.9|6692.3|6689.5|6697.2|6694.4|6687.8|6684.4|111
1621824300000|2021-05-24 02:45:00|6692.8|6690|6693.2|6690.4|6700.3|6697.5|6692.8|6690|38
1621824600000|2021-05-24 02:50:00|6692.7|6689.9|6694.7|6691.9|6695.3|6692.5|6690.2|6687.4|164
1621824900000|2021-05-24 02:55:00|6694.8|6692|6696.8|6694|6697.8|6695|6691.7|6688.9|184
1621825200000|2021-05-24 03:00:00|6697.2|6694.4|6700.2|6697.4|6703.8|6699|6695.3|6692.5|156
1621825500000|2021-05-24 03:05:00|6700.3|6697.5|6691.7|6688.9|6700.3|6697.5|6691.2|6688.4|155
1621825800000|2021-05-24 03:10:00|6691.2|6688.4|6697.8|6695|6698.3|6695.5|6691.2|6688.4|129
1621826100000|2021-05-24 03:15:00|6698.3|6695.5|6697.8|6695|6700.7|6697.9|6695.3|6692.5|104
1621826400000|2021-05-24 03:20:00|6698.2|6695.4|6695.3|6692.5|6702.3|6699.5|6694.3|6691.5|78
1621826700000|2021-05-24 03:25:00|6696.2|6693.4|6695.8|6693|6696.8|6694|6693.8|6691|340
1621827000000|2021-05-24 03:30:00|6695.3|6692.5|6688.8|6686|6697.3|6694.5|6687.8|6685|23
1621827300000|2021-05-24 03:35:00|6689.2|6686.4|6686.3|6683.5|6689.8|6687|6686.3|6682.9|161
1621827600000|2021-05-24 03:40:00|6685.8|6683|6686.3|6683.5|6686.8|6684|6684.8|6682|13
1621827900000|2021-05-24 03:45:00|6686.2|6683.4|6681.8|6679|6686.8|6684|6681.8|6679|169
1621828200000|2021-05-24 03:50:00|6682.3|6679.5|6684.3|6681.5|6684.8|6682|6682.3|6679.5|137
1621828500000|2021-05-24 03:55:00|6684.4|6681.6|6681.3|6678.5|6686.2|6683.4|6678.8|6676|74
1621828800000|2021-05-24 04:00:00|6680.8|6678|6682.2|6679.4|6682.3|6679.5|6680.3|6677.5|18
1621829100000|2021-05-24 04:05:00|6682.3|6679.5|6682.3|6679.5|6683.8|6681|6681.7|6678.9|13
1621829400000|2021-05-24 04:10:00|6682.2|6679.4|6680.2|6677.4|6683.3|6680.5|6679.2|6676.4|16
1621829700000|2021-05-24 04:15:00|6679.7|6676.9|6675.3|6672.5|6679.7|6676.9|6674.2|6671.4|27
1621830000000|2021-05-24 04:20:00|6675.2|6672.4|6674.7|6671.9|6676.2|6673.4|6674.2|6671.4|13
1621830300000|2021-05-24 04:25:00|6674.2|6671.4|6673.7|6670.9|6676.2|6673.4|6673.7|6670.9|10
1621830600000|2021-05-24 04:30:00|6674.2|6671.4|6671.7|6668.9|6676.2|6673.4|6668.2|6665.4|207
1621830900000|2021-05-24 04:35:00|6671.2|6668.4|6673.2|6670.4|6673.6|6670.8|6669.7|6666.9|37
1621831200000|2021-05-24 04:40:00|6672.7|6669.9|6673.2|6670.4|6675.7|6672.9|6672.7|6669.9|12
1621831500000|2021-05-24 04:45:00|6672.8|6670|6672.7|6669.9|6673.2|6670.4|6671.2|6668.4|10
1621831800000|2021-05-24 04:50:00|6673.7|6670.9|6675.1|6672.3|6677.3|6674.5|6672.8|6670|44
1621832100000|2021-05-24 04:55:00|6675.2|6672.4|6675.2|6672.4|6675.7|6672.9|6674.1|6671.3|10
1621832400000|2021-05-24 05:00:00|6675.1|6672.3|6677.7|6674.9|6679.2|6676.4|6674.7|6671.9|11
1621832700000|2021-05-24 05:05:00|6677.2|6674.4|6677.3|6674.5|6679.8|6677|6674.8|6672|31
1621833000000|2021-05-24 05:10:00|6677.7|6674.9|6677.7|6674.9|6680.2|6677.4|6677.2|6674.4|22
1621833300000|2021-05-24 05:15:00|6678.2|6675.4|6675.2|6672.4|6678.7|6675.9|6674.2|6671.4|35
1621833600000|2021-05-24 05:20:00|6675.6|6672.8|6677.1|6674.3|6677.1|6674.3|6674.6|6671.8|3
1621833900000|2021-05-24 05:25:00|6677.2|6674.4|6682.7|6679.9|6686.2|6683.4|6676.2|6673.4|282
1621834200000|2021-05-24 05:30:00|6682.8|6680|6686.7|6683.9|6692.3|6689.5|6682.7|6679.9|235
1621834500000|2021-05-24 05:35:00|6686.2|6683.4|6693.7|6690.9|6694.7|6691.9|6682.7|6679.9|281
1621834800000|2021-05-24 05:40:00|6693.2|6690.4|6682.3|6679.5|6696.7|6693.9|6681.7|6678.9|124
1621835100000|2021-05-24 05:45:00|6682.7|6679.9|6682.3|6679.5|6687.2|6684.4|6677.6|6674.8|429
1621835400000|2021-05-24 05:50:00|6682.8|6680|6686.3|6683.5|6688.6|6685.8|6682.7|6679.9|844
1621835700000|2021-05-24 05:55:00|6686.8|6684|6688.8|6686|6690.7|6687.9|6685.2|6682.4|44
1621836000000|2021-05-24 06:00:00|6689.2|6686.4|6680.2|6677.4|6689.2|6686.4|6680.2|6677.4|190
1621836300000|2021-05-24 06:05:00|6680.1|6677.3|6679.7|6676.9|6681.7|6678.9|6675.2|6672.4|82
1621836600000|2021-05-24 06:10:00|6680.2|6677.4|6689.7|6686.9|6690.2|6687.4|6680.2|6677.4|45
1621836900000|2021-05-24 06:15:00|6689.2|6686.4|6687.2|6684.4|6691.2|6688.4|6686.2|6683.4|30
1621837200000|2021-05-24 06:20:00|6688.1|6685.3|6685.7|6682.9|6691.2|6688.4|6685.2|6682.4|66
1621837500000|2021-05-24 06:25:00|6685.3|6682.5|6693.7|6690.9|6694.2|6691.4|6684.2|6681.4|50
1621837800000|2021-05-24 06:30:00|6693.8|6691|6712.2|6709.4|6713.2|6710.4|6693.8|6691|443
1621838100000|2021-05-24 06:35:00|6712.3|6709.5|6712.7|6709.9|6715.7|6712.9|6709.2|6706.4|497
1621838400000|2021-05-24 06:40:00|6712.3|6709.5|6709.2|6706.4|6713.2|6710.4|6704.2|6701.4|243
1621838700000|2021-05-24 06:45:00|6708.8|6706|6709.7|6706.9|6711.8|6709|6705.2|6702.4|146
1621839000000|2021-05-24 06:50:00|6709.3|6706.5|6709.2|6706.4|6712.6|6709.8|6707.3|6704.5|145
1621839300000|2021-05-24 06:55:00|6709.3|6706.5|6706.3|6703.5|6709.8|6707|6702.8|6700|522
1621839600000|2021-05-24 07:00:00|6706.9|6704.1|6714.3|6711.5|6715.9|6713.1|6700.8|6698|421
1621839900000|2021-05-24 07:05:00|6714.4|6711.6|6702.9|6700.1|6722.4|6716|6701.3|6698.5|705
1621840200000|2021-05-24 07:10:00|6703.3|6700.5|6703.3|6700.5|6711.9|6709.1|6702.8|6700|1012
1621840500000|2021-05-24 07:15:00|6703.4|6700.6|6715.8|6713|6717.9|6715.1|6702.3|6699.5|248
1621840800000|2021-05-24 07:20:00|6714.9|6712.1|6708.8|6706|6716.3|6713.5|6704.8|6702|728
1621841100000|2021-05-24 07:25:00|6707.9|6705.1|6711.3|6708.5|6712.4|6709.6|6704.3|6701.5|378
1621841400000|2021-05-24 07:30:00|6711.4|6708.6|6725.4|6722.6|6727|6724.2|6711.4|6708.6|1710
1621841700000|2021-05-24 07:35:00|6725.5|6722.7|6725.9|6723.1|6736.5|6733.7|6720|6717.2|1628
1621842000000|2021-05-24 07:40:00|6725.8|6723|6730.9|6728.1|6732.9|6730.1|6724.9|6722.1|256
1621842300000|2021-05-24 07:45:00|6730.5|6727.7|6734.5|6731.7|6738.4|6735.6|6728.5|6725.7|1070
1621842600000|2021-05-24 07:50:00|6734.4|6731.6|6737.5|6734.7|6738.5|6735.7|6731|6728.2|554
1621842900000|2021-05-24 07:55:00|6737.9|6735.1|6735|6732.2|6738.9|6736.1|6733.4|6730.6|281
1621843200000|2021-05-24 08:00:00|6734.9|6732.1|6737.5|6734.7|6740.9|6738.1|6730.9|6728.1|910
1621843500000|2021-05-24 08:05:00|6738|6735.2|6733|6730.2|6746|6743.2|6725.5|6722.7|1310
1621843800000|2021-05-24 08:10:00|6733.5|6730.7|6736.5|6733.7|6745|6742.2|6732.5|6729.7|935
1621844100000|2021-05-24 08:15:00|6736.6|6733.8|6726.9|6724.1|6738|6735.2|6723.9|6721.1|940
1621844400000|2021-05-24 08:20:00|6727.4|6724.6|6742.1|6739.3|6742.6|6739.8|6724|6721.2|1381
1621844700000|2021-05-24 08:25:00|6742.5|6739.7|6761|6758.2|6761.5|6758.7|6738.9|6736.1|4590
1621845000000|2021-05-24 08:30:00|6761.9|6759.1|6753.1|6750.3|6762|6759.2|6746.4|6743.6|5267
1621845300000|2021-05-24 08:35:00|6753.5|6750.7|6757.6|6754.8|6762.1|6759.3|6753|6750.2|691
1621845600000|2021-05-24 08:40:00|6758|6755.2|6758.6|6755.8|6760.6|6757.8|6755|6752.2|474
1621845900000|2021-05-24 08:45:00|6758.5|6755.7|6760.1|6757.3|6760.1|6757.3|6756|6753.2|296
1621846200000|2021-05-24 08:50:00|6760.6|6757.8|6756.1|6753.3|6761.1|6758.3|6755.1|6752.3|375
1621846500000|2021-05-24 08:55:00|6756.6|6753.8|6762.1|6759.3|6762.1|6759.3|6756.1|6753.3|794
1621846800000|2021-05-24 09:00:00|6761.6|6758.8|6755.1|6752.3|6769.6|6766.8|6752.1|6749.3|1807
1621847100000|2021-05-24 09:05:00|6755.2|6752.4|6770.1|6767.3|6771|6768.2|6755.2|6752.4|753
1621847400000|2021-05-24 09:10:00|6769.6|6766.8|6763.1|6760.3|6774.1|6771.3|6763.1|6760.3|941
1621847700000|2021-05-24 09:15:00|6763.6|6760.8|6756.6|6753.8|6765.2|6762.4|6752.6|6749.8|1254
1621848000000|2021-05-24 09:20:00|6756.7|6753.9|6769.6|6766.8|6770.1|6767.3|6756.7|6753.9|398
1621848300000|2021-05-24 09:25:00|6770.1|6767.3|6756.6|6753.8|6774.6|6771.8|6756.6|6753.8|1306
1621848600000|2021-05-24 09:30:00|6756.1|6753.3|6752.6|6749.8|6758.6|6755.8|6749.2|6746.4|698
1621848900000|2021-05-24 09:35:00|6753.1|6750.3|6747.6|6744.8|6757.1|6754.3|6746.6|6743.8|496
1621849200000|2021-05-24 09:40:00|6747.1|6744.3|6744.6|6741.8|6754.1|6748.4|6742.5|6739.7|585
1621849500000|2021-05-24 09:45:00|6744.2|6741.4|6741|6738.2|6748.6|6745.8|6738|6735.2|2192
1621849800000|2021-05-24 09:50:00|6741.5|6738.7|6743.5|6740.7|6745.1|6742.3|6736.5|6733.7|407
1621850100000|2021-05-24 09:55:00|6743.1|6740.3|6749.1|6746.3|6752.1|6749.3|6743.1|6740.3|1238
1621850400000|2021-05-24 10:00:00|6749.6|6746.8|6764.1|6761.3|6765.1|6762.3|6749.6|6746.8|1147
1621850700000|2021-05-24 10:05:00|6764.6|6761.8|6759.6|6756.8|6766.1|6763.3|6754.5|6751.7|434
1621851000000|2021-05-24 10:10:00|6760.1|6757.3|6760.1|6757.3|6773.1|6770.3|6759.6|6756.8|1179
1621851300000|2021-05-24 10:15:00|6760.5|6757.7|6770.1|6767.3|6773.2|6770.4|6760.5|6757.7|845
1621851600000|2021-05-24 10:20:00|6769.6|6766.8|6768.5|6765.7|6771.6|6768.8|6764.5|6761.7|693
1621851900000|2021-05-24 10:25:00|6768.6|6765.8|6768.1|6765.3|6773.1|6770.3|6767.6|6764.8|908
1621852200000|2021-05-24 10:30:00|6768|6765.2|6767.5|6764.7|6768.1|6765.3|6764.1|6761.3|175
1621852500000|2021-05-24 10:35:00|6768|6765.2|6764|6761.2|6768.5|6765.7|6760.1|6757.3|401
1621852800000|2021-05-24 10:40:00|6764.1|6761.3|6761.5|6758.7|6767.6|6764.8|6761|6758.2|88
1621853100000|2021-05-24 10:45:00|6761.6|6758.8|6757.9|6755.1|6763.5|6760.7|6756|6753.2|348
1621853400000|2021-05-24 10:50:00|6757|6754.2|6751.4|6748.6|6757|6754.2|6748.4|6745.6|2202
1621853700000|2021-05-24 10:55:00|6751|6748.2|6748.9|6746.1|6751|6748.2|6744.4|6741.6|1021
1621854000000|2021-05-24 11:00:00|6748.4|6745.6|6747.9|6745.1|6749.9|6747.1|6743.9|6741.1|329
1621854300000|2021-05-24 11:05:00|6747.4|6744.6|6744.4|6741.6|6750.9|6748.1|6741.9|6739.1|530
1621854600000|2021-05-24 11:10:00|6744.9|6742.1|6749.9|6747.1|6751|6748.2|6740.9|6738.1|241
1621854900000|2021-05-24 11:15:00|6749.4|6746.6|6748.9|6746.1|6751.9|6749.1|6744.9|6742.1|2941
1621855200000|2021-05-24 11:20:00|6749.4|6746.6|6743.9|6741.1|6749.4|6746.6|6738.9|6736.1|1010
1621855500000|2021-05-24 11:25:00|6743.8|6741|6734.8|6732|6746.4|6743.6|6733.8|6731|395
1621855800000|2021-05-24 11:30:00|6734.3|6731.5|6734.3|6731.5|6735.9|6733.1|6729.9|6727.1|322
1621856100000|2021-05-24 11:35:00|6733.8|6731|6730.4|6727.6|6733.8|6731|6728.9|6726.1|323
1621856400000|2021-05-24 11:40:00|6730.9|6728.1|6732.3|6729.5|6736.8|6734|6729.3|6726.5|167
1621856700000|2021-05-24 11:45:00|6732.8|6730|6750|6747.2|6750.9|6748.1|6731.8|6729|437
1621857000000|2021-05-24 11:50:00|6749.9|6747.1|6744.3|6741.5|6757.3|6754.5|6743.3|6740.5|415
1621857300000|2021-05-24 11:55:00|6744.4|6741.6|6741.3|6738.5|6745.9|6743.1|6738.9|6736.1|277
1621857600000|2021-05-24 12:00:00|6740.8|6738|6740.3|6737.5|6741.8|6739|6737.9|6735.1|114
1621857900000|2021-05-24 12:05:00|6740.4|6737.6|6740.9|6738.1|6742.9|6740.1|6738.9|6736.1|255
1621858200000|2021-05-24 12:10:00|6741.9|6739.1|6726.9|6724.1|6743.3|6740.5|6725.3|6722.5|603
1621858500000|2021-05-24 12:15:00|6727.3|6724.5|6728.3|6725.5|6730.3|6727.5|6719.8|6717|590
1621858800000|2021-05-24 12:20:00|6726.8|6724|6716.2|6713.4|6727.3|6724.5|6715.7|6712.9|1229
1621859100000|2021-05-24 12:25:00|6716.7|6713.9|6724.2|6721.4|6725.8|6723|6716.7|6713.9|857
1621859400000|2021-05-24 12:30:00|6723.8|6721|6728.3|6725.5|6732.8|6730|6723.7|6720.9|1101
1621859700000|2021-05-24 12:35:00|6727.8|6725|6726.8|6724|6728.8|6726|6725.3|6722.5|267
1621860000000|2021-05-24 12:40:00|6726.9|6724.1|6719.8|6717|6729.8|6727|6716.3|6713.5|378
1621860300000|2021-05-24 12:45:00|6720.3|6717.5|6733.8|6731|6736.2|6733.4|6717.9|6715.1|611
1621860600000|2021-05-24 12:50:00|6733.3|6730.5|6732.8|6730|6733.8|6731|6724.3|6721.5|655
1621860900000|2021-05-24 12:55:00|6733.8|6731|6752.3|6749.5|6755.4|6752.6|6732.8|6730|1005
1621861200000|2021-05-24 13:00:00|6752.8|6750|6765.8|6763|6766.8|6764|6750.3|6747.5|1972
1621861500000|2021-05-24 13:05:00|6766.7|6763.9|6757.8|6755|6768.8|6766|6750.8|6748|679
1621861800000|2021-05-24 13:10:00|6757.7|6754.9|6756.8|6754|6760.8|6758|6747.7|6744.9|928
1621862100000|2021-05-24 13:15:00|6757.3|6754.5|6742.8|6740|6760.8|6758|6740.3|6737.5|687
1621862400000|2021-05-24 13:20:00|6742.4|6739.6|6740.3|6737.5|6742.8|6740|6735.8|6733|702
1621862700000|2021-05-24 13:25:00|6739.8|6737|6749.8|6747|6750.8|6748|6736.3|6733.5|840
1621863000000|2021-05-24 13:30:00|6750.3|6747.5|6733.3|6730.5|6750.8|6748|6727.8|6725|1005
1621863300000|2021-05-24 13:35:00|6732.8|6730|6726.8|6724|6737.8|6734.5|6724.8|6722|927
1621863600000|2021-05-24 13:40:00|6726.9|6724.1|6748.8|6746|6752.8|6750|6726.3|6723.5|1178
1621863900000|2021-05-24 13:45:00|6748.7|6745.9|6769.4|6766.6|6769.4|6766.6|6745.3|6742.5|3408
1621864200000|2021-05-24 13:50:00|6769.3|6766.5|6777.5|6774.7|6781|6778.2|6767|6764.2|1914
1621864500000|2021-05-24 13:55:00|6778|6775.2|6775.9|6773.1|6781|6778.2|6773.9|6771.1|1986
1621864800000|2021-05-24 14:00:00|6776|6773.2|6775.9|6773.1|6780.9|6778.1|6772.9|6770.1|1398
1621865100000|2021-05-24 14:05:00|6776.4|6773.6|6788.8|6786|6790.8|6788|6769.9|6767.1|1456
1621865400000|2021-05-24 14:10:00|6788.9|6786.1|6780.8|6778|6790.8|6788|6779.4|6776.6|894
1621865700000|2021-05-24 14:15:00|6779.9|6777.1|6787.5|6784.7|6792.8|6790|6779.8|6777|1798
1621866000000|2021-05-24 14:20:00|6787.9|6785.1|6789.8|6787|6793.9|6791.1|6783.9|6781.1|1266
1621866300000|2021-05-24 14:25:00|6790.3|6787.5|6789.8|6787|6793.8|6791|6786.4|6783.6|457
1621866600000|2021-05-24 14:30:00|6789.9|6787.1|6779.8|6777|6794.9|6792.1|6775.8|6773|1196
1621866900000|2021-05-24 14:35:00|6779.4|6776.6|6783.9|6781.1|6788.8|6786|6776.4|6773.6|787
1621867200000|2021-05-24 14:40:00|6784.4|6781.6|6774.8|6772|6785.8|6783|6769.9|6767.1|1794
1621867500000|2021-05-24 14:45:00|6775|6772.2|6778.7|6775.9|6783.7|6780.9|6769.8|6767|2058
1621867800000|2021-05-24 14:50:00|6778.8|6776|6793.7|6790.9|6801.3|6798.5|6778.8|6776|2032
1621868100000|2021-05-24 14:55:00|6794.3|6791.5|6790.3|6787.5|6794.8|6792|6784.3|6781.5|890
1621868400000|2021-05-24 15:00:00|6791.2|6788.4|6796.3|6793.5|6798.8|6796|6790.3|6787.5|1025
1621868700000|2021-05-24 15:05:00|6796.7|6793.9|6793.7|6790.9|6797.3|6794.5|6788.8|6786|2518
1621869000000|2021-05-24 15:10:00|6793.2|6790.4|6787.2|6784.4|6794.7|6791.9|6784.2|6781.4|809
1621869300000|2021-05-24 15:15:00|6787.7|6784.9|6802.7|6799.9|6804.7|6801.9|6787.7|6784.9|958
1621869600000|2021-05-24 15:20:00|6802.8|6800|6804.7|6801.9|6805.7|6802.9|6794.7|6791.9|1425
1621869900000|2021-05-24 15:25:00|6803.7|6800.9|6808.6|6805.8|6810.6|6807.8|6788.6|6785.8|3023
1621870200000|2021-05-24 15:30:00|6808.2|6805.4|6803.7|6800.9|6809.6|6806.8|6801.6|6798.8|1720
1621870500000|2021-05-24 15:35:00|6803.8|6801|6811.2|6808.4|6812.6|6809.8|6798.6|6795.8|2284
1621870800000|2021-05-24 15:40:00|6811.1|6808.3|6810.1|6807.3|6812.6|6809.8|6807.6|6804.8|918
1621871100000|2021-05-24 15:45:00|6809.6|6806.8|6805.7|6802.9|6812.6|6809.8|6803.6|6800.8|1661
1621871400000|2021-05-24 15:50:00|6806.1|6803.3|6805.6|6802.8|6808.1|6805.3|6802.7|6799.9|1447
1621871700000|2021-05-24 15:55:00|6804.6|6801.8|6801.6|6798.8|6804.6|6801.8|6797.1|6794.3|1675
1621872000000|2021-05-24 16:00:00|6802.5|6799.7|6800.1|6797.3|6807.6|6804.8|6799.1|6796.3|866
1621872300000|2021-05-24 16:05:00|6800.6|6797.8|6800.1|6797.3|6802.1|6799.3|6795.6|6792.8|3447
1621872600000|2021-05-24 16:10:00|6800.6|6797.8|6806.6|6803.8|6808.1|6805.3|6799.6|6796.8|440
1621872900000|2021-05-24 16:15:00|6805.6|6802.8|6809.6|6806.8|6813.6|6810.8|6804.6|6801.8|875
1621873200000|2021-05-24 16:20:00|6810.1|6807.3|6806.5|6803.7|6810.1|6807.3|6802.5|6799.7|1541
1621873500000|2021-05-24 16:25:00|6805.6|6802.8|6816.6|6813.8|6818.2|6814.8|6804.6|6801.8|1486
1621873800000|2021-05-24 16:30:00|6816.1|6813.3|6819.5|6816.7|6819.6|6816.8|6810.5|6807.7|1137
1621874100000|2021-05-24 16:35:00|6819.6|6816.8|6835.6|6832.8|6836|6833.2|6819.6|6816.8|2252
1621874400000|2021-05-24 16:40:00|6835.1|6832.3|6838.6|6835.8|6838.6|6835.8|6833|6830.2|684
1621874700000|2021-05-24 16:45:00|6838.5|6835.7|6836.5|6833.7|6841.6|6838.8|6834|6831.2|2294
1621875000000|2021-05-24 16:50:00|6837|6834.2|6832.5|6829.7|6841.5|6838.7|6830.5|6827.7|913
1621875300000|2021-05-24 16:55:00|6833|6830.2|6834|6831.2|6834.5|6831.7|6828.5|6825.7|517
1621875600000|2021-05-24 17:00:00|6834.5|6831.7|6842.5|6839.7|6843.5|6840.7|6832|6829.2|744
1621875900000|2021-05-24 17:05:00|6843|6840.2|6840.3|6837.5|6843.9|6841.1|6837.5|6834.7|1901
1621876200000|2021-05-24 17:10:00|6839.4|6836.6|6843.8|6841|6848.9|6846.1|6839.4|6836.6|777
1621876500000|2021-05-24 17:15:00|6843.4|6840.6|6848.4|6845.6|6849.5|6846.7|6843.4|6840.6|703
1621876800000|2021-05-24 17:20:00|6848.5|6845.7|6848|6845.2|6849.5|6846.7|6845.5|6842.7|2106
1621877100000|2021-05-24 17:25:00|6848.5|6845.7|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|502
1621877400000|2021-05-24 17:30:00|6849|6846.2|6845.4|6842.6|6851.5|6848.7|6841.4|6838.6|805
1621877700000|2021-05-24 17:35:00|6844.4|6841.6|6848.5|6845.7|6851|6848.2|6843.9|6841.1|901
1621878000000|2021-05-24 17:40:00|6847.5|6844.7|6848.5|6845.7|6849.5|6846.7|6842.5|6839.7|262
1621878300000|2021-05-24 17:45:00|6848|6845.2|6848.5|6845.7|6851.5|6848.7|6847|6844.2|263
1621878600000|2021-05-24 17:50:00|6849|6846.2|6846.5|6843.7|6849.5|6846.7|6844|6841.2|240
1621878900000|2021-05-24 17:55:00|6845.5|6842.7|6842|6839.2|6846|6843.2|6839.5|6836.7|348
1621879200000|2021-05-24 18:00:00|6842.5|6839.7|6844.9|6842.1|6847.9|6845.1|6839.4|6836.6|1055
1621879500000|2021-05-24 18:05:00|6845|6842.2|6844.5|6841.7|6845.5|6842.7|6839.4|6836.6|389
1621879800000|2021-05-24 18:10:00|6844.9|6842.1|6840.4|6837.6|6845.5|6842.7|6839.4|6836.6|700
1621880100000|2021-05-24 18:15:00|6839.9|6837.1|6842.8|6840|6857.5|6854.7|6836.8|6834|6332
1621880400000|2021-05-24 18:20:00|6842.3|6839.5|6834|6831.2|6842.8|6840|6829.3|6826.5|2733
1621880700000|2021-05-24 18:25:00|6834.5|6831.7|6833.1|6830.3|6851.1|6848.3|6829|6826.2|8144
1621881000000|2021-05-24 18:30:00|6833.6|6830.8|6835.5|6832.7|6836.5|6833.7|6828|6825.2|2666
1621881300000|2021-05-24 18:35:00|6836|6833.2|6832|6829.2|6838.5|6835.7|6832|6829.2|935
1621881600000|2021-05-24 18:40:00|6831.5|6828.7|6832|6829.2|6834|6831.2|6828.4|6825.6|725
1621881900000|2021-05-24 18:45:00|6832.5|6829.7|6834|6831.2|6834.9|6832.1|6831.9|6829.1|339
1621882200000|2021-05-24 18:50:00|6833.5|6830.7|6833.4|6830.6|6836.5|6833.7|6833.4|6830.6|358
1621882500000|2021-05-24 18:55:00|6833.9|6831.1|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|139
1621882800000|2021-05-24 19:00:00|6834.4|6831.6|6833.9|6831.1|6835.4|6832.6|6833.9|6831.1|287
1621883100000|2021-05-24 19:05:00|6834.4|6831.6|6837.4|6834.6|6838.5|6835.7|6833.4|6830.6|702
1621883400000|2021-05-24 19:10:00|6836.4|6833.6|6835.9|6833.1|6838.4|6835.6|6834.4|6831.6|236
1621883700000|2021-05-24 19:15:00|6836.4|6833.6|6837.5|6834.7|6845|6842.2|6836.4|6833.6|872
1621884000000|2021-05-24 19:20:00|6837.9|6835.1|6837.9|6835.1|6839.9|6837.1|6836.9|6834.1|136
1621884300000|2021-05-24 19:25:00|6838.4|6835.6|6842.4|6839.6|6843.5|6840.7|6837.9|6835.1|148
1621884600000|2021-05-24 19:30:00|6841.9|6839.1|6840.5|6837.7|6844.4|6841.6|6840|6837.2|86
1621884900000|2021-05-24 19:35:00|6841|6838.2|6840|6837.2|6841|6838.2|6838|6835.2|13
1621885200000|2021-05-24 19:40:00|6840.5|6837.7|6838|6835.2|6842|6839.2|6838|6835.2|108
1621885500000|2021-05-24 19:45:00|6838.5|6835.7|6840|6837.2|6841|6838.2|6838|6835.2|32
1621885800000|2021-05-24 19:50:00|6839.9|6837.1|6842|6839.2|6843.4|6840.6|6839|6836.2|60
1621886100000|2021-05-24 19:55:00|6841.9|6839.1|6839.9|6837.1|6843|6840.2|6838.9|6836.1|105
1621886400000|2021-05-24 20:00:00|6839.5|6836.7|6837.5|6834.7|6841.4|6838.6|6837.4|6834.6|32
1621886700000|2021-05-24 20:05:00|6837.4|6834.6|6837.5|6834.7|6838.5|6835.7|6837.4|6834.6|33
1621887000000|2021-05-24 20:10:00|6837.4|6834.6|6839.5|6836.7|6840|6837.2|6835.5|6832.7|57
1621887300000|2021-05-24 20:15:00|6840|6837.2|6838.4|6835.6|6840|6837.2|6836|6833.2|40
1621887600000|2021-05-24 20:20:00|6838|6835.2|6839|6836.2|6839.5|6836.7|6838|6835.2|12
1621887900000|2021-05-24 20:25:00|6839.5|6836.7|6838.5|6835.7|6840.5|6837.7|6838.5|6835.7|49
1621888200000|2021-05-24 20:30:00|6839|6836.2|6841.5|6838.7|6842.4|6839.6|6838.5|6835.7|65
1621888500000|2021-05-24 20:35:00|6842|6839.2|6841|6838.2|6843|6840.2|6840|6837.2|87
1621888800000|2021-05-24 20:40:00|6841.4|6838.6|6842.5|6839.7|6842.5|6839.7|6841.4|6838.6|15
1621889100000|2021-05-24 20:45:00|6842.4|6839.6|6843.9|6841.1|6845.4|6842.6|6838.9|6836.1|239
1621889400000|2021-05-24 20:50:00|6844|6841.2|6841.4|6838.6|6845.4|6842.6|6840|6837.2|67
1621889700000|2021-05-24 20:55:00|6841|6838.2|6847.5|6837.5|6847.5|6842.2|6840.4|6835.1|191
1621890000000|2021-05-24 21:00:00|6847|6837|6840.1|6836.1|6847|6839|6839.6|6832.6|4
1621890300000|2021-05-24 21:05:00|6841|6837|6843.5|6833.5|6844.5|6837|6841|6833.5|0
1621890600000|2021-05-24 21:10:00|6840|6836|6843.5|6833.5|6843.5|6836.5|6838.9|6833.5|1
1621890900000|2021-05-24 21:15:00|6843.1|6833.1|6843.5|6833.5|6843.5|6833.5|6843.1|6833.1|0
1621891200000|2021-05-24 21:20:00|6843.1|6833.1|6842.6|6832.6|6843.1|6833.1|6842.6|6832.6|325
1621891500000|2021-05-24 21:25:00|6843.1|6833.1|6843.1|6833.1|6843.1|6833.1|6843|6833|0
1621891800000|2021-05-24 21:30:00|6843|6833|6837.1|6833.1|6843|6833.1|6837.1|6829.1|0
1621892100000|2021-05-24 21:35:00|6840.3|6830.3|6841.1|6831.1|6843.1|6833.1|6840.3|6830.3|0
1621892400000|2021-05-24 21:40:00|6841|6831|6837.6|6833.6|6841.1|6834.7|6835.5|6830.1|4
1621892700000|2021-05-24 21:45:00|6840.5|6830.5|6840.1|6830.1|6843|6833|6840.1|6830.1|0
1621893000000|2021-05-24 21:50:00|||||||||1
1621893300000|2021-05-24 21:55:00|6836.1|6832.1|6839|6829|6844.1|6837.1|6836|6829|16
1621900800000|2021-05-25 00:00:00|6848.5|6838.5|6838.4|6835.6|6849|6844.6|6835.9|6833|104
1621901100000|2021-05-25 00:05:00|6838.9|6836.1|6833.4|6830.6|6840.4|6837.6|6833.4|6830.6|44
1621901400000|2021-05-25 00:10:00|6833|6830.2|6828.9|6826.1|6833|6830.2|6827.9|6825|51
1621901700000|2021-05-25 00:15:00|6828.4|6825.6|6831.9|6829.1|6833|6830.2|6828.4|6825.6|36
1621902000000|2021-05-25 00:20:00|6832|6829.2|6829.9|6827.1|6832.9|6830.1|6829.9|6827.1|20
1621902300000|2021-05-25 00:25:00|6829.4|6826.6|6831|6828.2|6833|6830.2|6827.4|6824.6|110
1621902600000|2021-05-25 00:30:00|6832|6829.2|6834|6831.2|6836|6833.2|6832|6829.2|142
1621902900000|2021-05-25 00:35:00|6834.5|6831.7|6838|6835.2|6838|6835.2|6833|6829.6|3
1621903200000|2021-05-25 00:40:00|6837.5|6834.7|6842|6839.2|6844.5|6841.7|6837.5|6834.7|99
1621903500000|2021-05-25 00:45:00|6842.5|6839.7|6837|6834.2|6844.1|6840.7|6835|6832.1|46
1621903800000|2021-05-25 00:50:00|6837.5|6834.7|6836.5|6833.7|6839|6836.2|6835.5|6832.1|3
1621904100000|2021-05-25 00:55:00|6836.4|6833.6|6834.5|6831.7|6838|6835.2|6834|6831.1|4
1621904400000|2021-05-25 01:00:00|6834|6831.2|6851|6848.2|6854|6851.2|6830|6827.2|222
1621904700000|2021-05-25 01:05:00|6851.1|6848.3|6849|6846.2|6858|6855.2|6848.5|6845.7|132
1621905000000|2021-05-25 01:10:00|6848|6845.2|6865.4|6862.6|6866|6863.2|6847|6844.2|440
1621905300000|2021-05-25 01:15:00|6865|6862.2|6853|6850.2|6865.5|6862.7|6852.5|6849.7|66
1621905600000|2021-05-25 01:20:00|6853.9|6851.1|6854.5|6851.7|6855|6852.2|6848|6845.2|44
1621905900000|2021-05-25 01:25:00|6854.6|6851.8|6850|6847.2|6858|6855.2|6849|6846.2|274
1621906200000|2021-05-25 01:30:00|6850.5|6847.7|6859|6856.2|6859|6856.2|6850|6847.2|107
1621906500000|2021-05-25 01:35:00|6858.5|6855.7|6860|6857.2|6861|6858.2|6855|6852.2|99
1621906800000|2021-05-25 01:40:00|6860.5|6857.7|6859.6|6856.8|6862.1|6859.3|6858|6855.2|30
1621907100000|2021-05-25 01:45:00|6860|6857.2|6861.5|6858.7|6862.5|6859.7|6856.1|6853.3|78
1621907400000|2021-05-25 01:50:00|6862|6859.2|6858|6855.2|6864.5|6861.7|6857.5|6854.7|31
1621907700000|2021-05-25 01:55:00|6859|6856.2|6857.5|6854.7|6861|6858.2|6855|6852.2|33
1621908000000|2021-05-25 02:00:00|6858|6855.2|6860|6857.2|6862.1|6859.3|6857.5|6854.7|152
1621908300000|2021-05-25 02:05:00|6860.5|6857.7|6857|6854.2|6862|6859.2|6855|6852.2|15
1621908600000|2021-05-25 02:10:00|6856.5|6853.7|6856|6853.2|6861|6858.2|6856|6853.2|394
1621908900000|2021-05-25 02:15:00|6855.5|6852.7|6859.5|6856.7|6859.5|6856.7|6855.5|6852.7|153
1621909200000|2021-05-25 02:20:00|6859|6856.2|6862.6|6859.8|6862.6|6859.8|6855.5|6852.7|1133
1621909500000|2021-05-25 02:25:00|6861.1|6858.3|6862.6|6859.8|6862.6|6859.8|6858.1|6855.3|286
1621909800000|2021-05-25 02:30:00|6862.5|6859.7|6858.1|6855.3|6862.5|6859.7|6857.1|6854.3|128
1621910100000|2021-05-25 02:35:00|6857.1|6854.3|6860.6|6857.8|6863.1|6860.3|6857.1|6854.3|53
1621910400000|2021-05-25 02:40:00|6861.1|6858.3|6864.1|6861.3|6864.1|6861.3|6858.6|6855.8|20
1621910700000|2021-05-25 02:45:00|6865.1|6862.3|6863.1|6860.3|6867.1|6864.3|6861.6|6858.8|101
1621911000000|2021-05-25 02:50:00|6862.6|6859.8|6859.6|6856.8|6862.6|6859.8|6858.1|6855.3|81
1621911300000|2021-05-25 02:55:00|6858.6|6855.8|6862.6|6859.8|6862.6|6859.8|6857.1|6854.3|33
1621911600000|2021-05-25 03:00:00|6862.1|6859.3|6862.1|6859.3|6864.6|6861.8|6861.1|6858.3|108
1621911900000|2021-05-25 03:05:00|6862.6|6859.8|6857.2|6854.4|6863.6|6860.8|6856.6|6853.8|264
1621912200000|2021-05-25 03:10:00|6857.6|6854.8|6859.6|6856.8|6859.6|6856.8|6856.6|6853.8|74
1621912500000|2021-05-25 03:15:00|6858.6|6855.8|6854.6|6851.8|6860.6|6857.8|6854.1|6851.3|546
1621912800000|2021-05-25 03:20:00|6855.1|6852.3|6857.1|6854.3|6860.1|6857.3|6855.1|6852.3|48
1621913100000|2021-05-25 03:25:00|6857.2|6854.4|6861.1|6858.3|6861.1|6858.3|6857|6854.2|91
1621913400000|2021-05-25 03:30:00|6862.1|6859.3|6858|6855.2|6862.1|6859.3|6856.6|6853.8|152
1621913700000|2021-05-25 03:35:00|6857.6|6854.8|6858.6|6855.8|6860.1|6857.3|6856.1|6853.3|32
1621914000000|2021-05-25 03:40:00|6859.1|6856.3|6860.5|6857.7|6861.5|6858.7|6858.5|6855.7|682
1621914300000|2021-05-25 03:45:00|6861|6858.2|6858.1|6855.3|6861|6858.2|6858.1|6855.3|178
1621914600000|2021-05-25 03:50:00|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6856.6|6853.8|53
1621914900000|2021-05-25 03:55:00|6858.1|6855.3|6855|6852.2|6859.1|6856.3|6853.5|6850.7|23
1621915200000|2021-05-25 04:00:00|6854.9|6852.1|6853|6850.2|6855|6852.2|6850.5|6847.7|114
1621915500000|2021-05-25 04:05:00|6852.5|6849.7|6855.5|6852.7|6856|6853.2|6852.5|6849.7|104
1621915800000|2021-05-25 04:10:00|6855|6852.2|6850.5|6847.7|6857|6854.2|6850.5|6847.7|190
1621916100000|2021-05-25 04:15:00|6851|6848.2|6854.5|6851.7|6855|6852.2|6851|6848.2|62
1621916400000|2021-05-25 04:20:00|6855|6852.2|6868.1|6865.3|6869.1|6865.8|6855|6852.2|1437
1621916700000|2021-05-25 04:25:00|6868.6|6865.8|6878.7|6875.9|6879.6|6876.8|6867|6864.2|3014
1621917000000|2021-05-25 04:30:00|6878.2|6875.4|6864.6|6861.8|6879.7|6876.9|6864|6861.2|1977
1621917300000|2021-05-25 04:35:00|6865|6862.2|6864.1|6861.3|6866|6863.2|6862.1|6859.3|518
1621917600000|2021-05-25 04:40:00|6863.6|6860.8|6863.6|6860.8|6865.1|6862.3|6860.5|6857.7|602
1621917900000|2021-05-25 04:45:00|6864.1|6861.3|6859.1|6856.3|6864.1|6861.3|6857.5|6854.7|250
1621918200000|2021-05-25 04:50:00|6859|6856.2|6859|6856.2|6859.1|6856.3|6852.6|6849.8|181
1621918500000|2021-05-25 04:55:00|6859.1|6856.3|6852.1|6849.3|6859.6|6856.8|6852.1|6849.3|228
1621918800000|2021-05-25 05:00:00|6852.5|6849.7|6849.5|6846.7|6856.1|6853.3|6848.5|6845.7|146
1621919100000|2021-05-25 05:05:00|6850.1|6847.3|6848.1|6845.3|6853.6|6850.8|6848.1|6845.3|102
1621919400000|2021-05-25 05:10:00|6848.5|6845.7|6851.1|6848.3|6852|6849.2|6848.5|6845.7|58
1621919700000|2021-05-25 05:15:00|6851|6848.2|6850.1|6847.3|6854.1|6851.3|6850.1|6847.3|84
1621920000000|2021-05-25 05:20:00|6850.5|6847.7|6855.5|6852.7|6855.6|6852.8|6850.5|6847.7|19
1621920300000|2021-05-25 05:25:00|6855.4|6852.6|6852|6849.2|6855.4|6852.6|6849.5|6846.7|509
1621920600000|2021-05-25 05:30:00|6852.5|6849.7|6854.1|6851.3|6858.6|6855.8|6851.5|6848.7|186
1621920900000|2021-05-25 05:35:00|6854|6851.2|6860.1|6857.3|6860.6|6857.8|6853.1|6850.3|76
1621921200000|2021-05-25 05:40:00|6860.6|6857.8|6855.5|6852.7|6860.6|6857.8|6855|6852.2|136
1621921500000|2021-05-25 05:45:00|6855.6|6852.8|6850.5|6847.7|6856.6|6853.8|6849|6846.2|115
1621921800000|2021-05-25 05:50:00|6851|6848.2|6847|6844.2|6851|6848.2|6844.5|6841.7|148
1621922100000|2021-05-25 05:55:00|6846.5|6843.7|6843|6840.2|6848|6845.2|6841.5|6838.7|113
1621922400000|2021-05-25 06:00:00|6843.5|6840.7|6840.5|6837.7|6845.5|6842.7|6837|6834.2|124
1621922700000|2021-05-25 06:05:00|6841.4|6838.6|6843.5|6840.7|6846|6843.2|6840.5|6837.7|184
1621923000000|2021-05-25 06:10:00|6843|6840.2|6849|6846.2|6852|6849.2|6843|6840.2|83
1621923300000|2021-05-25 06:15:00|6849.5|6846.7|6859|6856.2|6861|6858.2|6847.5|6844.7|450
1621923600000|2021-05-25 06:20:00|6858.6|6855.8|6859|6856.2|6862.5|6859.7|6858|6855.2|168
1621923900000|2021-05-25 06:25:00|6858.5|6855.7|6851.5|6848.7|6858.5|6855.7|6846|6843.2|171
1621924200000|2021-05-25 06:30:00|6852|6849.2|6856.1|6853.3|6860|6857.2|6851|6848.2|72
1621924500000|2021-05-25 06:35:00|6856|6853.2|6857.6|6854.8|6860|6857.2|6855.1|6852.3|44
1621924800000|2021-05-25 06:40:00|6858.1|6855.3|6861|6858.2|6861|6858.2|6855.1|6852.3|107
1621925100000|2021-05-25 06:45:00|6860.5|6857.7|6853|6850.2|6861.6|6858.8|6853|6850.2|423
1621925400000|2021-05-25 06:50:00|6852|6849.2|6844.5|6841.7|6853|6850.2|6843|6840.2|170
1621925700000|2021-05-25 06:55:00|6844.4|6841.6|6842.5|6839.7|6846.5|6843.7|6842.5|6839.7|192
1621926000000|2021-05-25 07:00:00|6842.4|6839.6|6840.9|6838.1|6842.5|6839.7|6828.4|6825.6|376
1621926300000|2021-05-25 07:05:00|6840.5|6837.7|6835|6832.2|6840.5|6837.7|6830.5|6827.7|165
1621926600000|2021-05-25 07:10:00|6834.9|6832.1|6827.4|6824.6|6834.9|6832.1|6827.4|6824.6|133
1621926900000|2021-05-25 07:15:00|6828|6825.2|6828.5|6825.7|6834.5|6831.2|6825.5|6822.7|223
1621927200000|2021-05-25 07:20:00|6826.5|6823.7|6829.5|6826.7|6831.5|6828.7|6826|6823.2|239
1621927500000|2021-05-25 07:25:00|6830|6827.2|6824.4|6821.6|6830|6827.2|6818.4|6815.6|479
1621927800000|2021-05-25 07:30:00|6824.5|6821.7|6817.4|6814.6|6825.5|6822.7|6814.9|6812.1|983
1621928100000|2021-05-25 07:35:00|6816.4|6813.6|6813.9|6811.1|6819|6816.2|6808|6805.2|814
1621928400000|2021-05-25 07:40:00|6813.4|6810.6|6817|6814.2|6821.4|6818.6|6810.9|6808.1|451
1621928700000|2021-05-25 07:45:00|6817.4|6814.6|6820.5|6817.7|6821.5|6818.7|6814|6811.2|502
1621929000000|2021-05-25 07:50:00|6821|6818.2|6823.9|6821.1|6826.5|6823.7|6816.9|6814.1|450
1621929300000|2021-05-25 07:55:00|6823.4|6820.6|6817.9|6815.1|6823.4|6820.6|6816.9|6814.1|243
1621929600000|2021-05-25 08:00:00|6818.9|6816.1|6814.9|6812.1|6832.4|6829.6|6814.9|6812.1|1104
1621929900000|2021-05-25 08:05:00|6814|6811.2|6822.4|6819.6|6823.4|6820.6|6813.4|6810.6|529
1621930200000|2021-05-25 08:10:00|6822.9|6820.1|6813.9|6811.1|6823.4|6820.6|6805.4|6802.6|956
1621930500000|2021-05-25 08:15:00|6814.4|6811.6|6806.4|6803.6|6814.4|6811.6|6804.4|6801.6|1025
1621930800000|2021-05-25 08:20:00|6805.9|6803.1|6797.5|6794.7|6806.9|6803.1|6795|6792.2|902
1621931100000|2021-05-25 08:25:00|6798|6795.2|6786.9|6784.1|6804.4|6801.6|6777.1|6773.1|3449
1621931400000|2021-05-25 08:30:00|6787.4|6784.6|6796.4|6793.6|6809.4|6806.6|6785.9|6783.1|1442
1621931700000|2021-05-25 08:35:00|6796.9|6794.1|6811.9|6809.1|6812.9|6810.1|6796.4|6793.6|707
1621932000000|2021-05-25 08:40:00|6812|6809.2|6811|6808.2|6816.5|6813.7|6809.9|6807.1|428
1621932300000|2021-05-25 08:45:00|6810.9|6808.1|6811.4|6808.6|6816.9|6814.1|6809.9|6807.1|156
1621932600000|2021-05-25 08:50:00|6811.9|6809.1|6813.9|6811.1|6817.4|6814.6|6809.5|6806.7|297
1621932900000|2021-05-25 08:55:00|6814.4|6811.6|6810.4|6807.6|6815.5|6812.7|6807.4|6804.6|262
1621933200000|2021-05-25 09:00:00|6810.5|6807.7|6797.4|6794.6|6814.4|6811.6|6793.9|6791.1|788
1621933500000|2021-05-25 09:05:00|6797.9|6795.1|6792.4|6789.6|6798.4|6795.6|6788.9|6786.1|1036
1621933800000|2021-05-25 09:10:00|6792.5|6789.7|6793.4|6790.6|6794.9|6792.1|6786.4|6783.6|411
1621934100000|2021-05-25 09:15:00|6792.4|6789.6|6794.4|6791.6|6796.4|6793.6|6790.4|6787.6|487
1621934400000|2021-05-25 09:20:00|6793.4|6790.6|6798.9|6796.1|6798.9|6796.1|6789.9|6787.1|436
1621934700000|2021-05-25 09:25:00|6798.4|6795.6|6800.4|6797.6|6800.9|6798.1|6795.9|6793.1|220
1621935000000|2021-05-25 09:30:00|6801.4|6798.6|6797.9|6795.1|6803.9|6801.1|6794.4|6791.6|401
1621935300000|2021-05-25 09:35:00|6798.4|6795.6|6807.9|6805.1|6809.4|6806.6|6796.9|6794.1|536
1621935600000|2021-05-25 09:40:00|6807.4|6804.6|6805.4|6802.6|6809.9|6807.1|6803.4|6800.6|245
1621935900000|2021-05-25 09:45:00|6806.3|6803.5|6802.9|6800.1|6806.4|6803.6|6798.9|6796.1|357
1621936200000|2021-05-25 09:50:00|6803.3|6800.5|6806.9|6804.1|6807.9|6805.1|6801.9|6799.1|424
1621936500000|2021-05-25 09:55:00|6806.4|6803.6|6805.9|6803.1|6809.9|6807.1|6804.9|6802.1|158
1621936800000|2021-05-25 10:00:00|6804.9|6802.1|6807.4|6804.6|6809.4|6806.6|6804.9|6802.1|271
1621937100000|2021-05-25 10:05:00|6806.9|6804.1|6802.4|6799.6|6806.9|6804.1|6800.9|6798.1|331
1621937400000|2021-05-25 10:10:00|6801.9|6799.1|6799.9|6797.1|6806.4|6803.6|6799.4|6796.6|923
1621937700000|2021-05-25 10:15:00|6800.4|6797.6|6789.9|6787.1|6801.4|6798.6|6787.4|6784.6|598
1621938000000|2021-05-25 10:20:00|6789.5|6786.7|6812.5|6809.7|6814.5|6811.7|6789.5|6786.7|944
1621938300000|2021-05-25 10:25:00|6812|6809.2|6813.5|6810.7|6819.5|6816.7|6811.5|6808.7|597
1621938600000|2021-05-25 10:30:00|6813|6810.2|6807.5|6804.7|6813|6810.2|6806|6803.2|290
1621938900000|2021-05-25 10:35:00|6808.5|6805.7|6814|6811.2|6814.5|6811.7|6806.5|6803.7|205
1621939200000|2021-05-25 10:40:00|6814.5|6811.7|6819|6816.2|6821.6|6818.8|6812.5|6809.7|550
1621939500000|2021-05-25 10:45:00|6818.5|6815.7|6833|6830.2|6834|6831.2|6816.5|6813.7|545
1621939800000|2021-05-25 10:50:00|6833.5|6830.7|6838.5|6835.7|6838.5|6835.7|6827|6824.2|783
1621940100000|2021-05-25 10:55:00|6839.5|6836.7|6835|6832.2|6841.5|6838.7|6835|6832.2|675
1621940400000|2021-05-25 11:00:00|6834.5|6831.7|6842.5|6839.7|6842.5|6839.7|6822.6|6819.8|698
1621940700000|2021-05-25 11:05:00|6842|6839.2|6845.5|6842.7|6848.5|6845.7|6834.5|6831.7|337
1621941000000|2021-05-25 11:10:00|6845.6|6842.8|6837|6834.2|6847.5|6844.7|6833.5|6830.7|213
1621941300000|2021-05-25 11:15:00|6836|6833.2|6826|6823.2|6836.5|6833.7|6822.5|6819.7|616
1621941600000|2021-05-25 11:20:00|6825.5|6822.7|6822|6819.2|6825.5|6822.7|6819.5|6816.7|200
1621941900000|2021-05-25 11:25:00|6822.5|6819.7|6811.5|6808.7|6822.5|6819.7|6811|6808.2|605
1621942200000|2021-05-25 11:30:00|6811|6808.2|6811.5|6808.7|6819.5|6816.7|6809|6806.2|367
1621942500000|2021-05-25 11:35:00|6811|6808.2|6806|6803.2|6813.5|6810.7|6806|6803.2|300
1621942800000|2021-05-25 11:40:00|6806.5|6803.7|6807.5|6804.7|6810.5|6807.7|6804|6801.2|354
1621943100000|2021-05-25 11:45:00|6807|6804.2|6813|6810.2|6817|6814.2|6806.5|6803.7|322
1621943400000|2021-05-25 11:50:00|6813.5|6810.7|6825.5|6822.7|6826|6823.2|6813|6810.2|296
1621943700000|2021-05-25 11:55:00|6825|6822.2|6822.5|6819.7|6826|6823.2|6822.5|6819.7|183
1621944000000|2021-05-25 12:00:00|6823|6820.2|6827.5|6824.7|6832|6829.2|6823|6820.2|372
1621944300000|2021-05-25 12:05:00|6826.5|6823.7|6821.9|6819.1|6827.5|6824.7|6821.9|6819.1|509
1621944600000|2021-05-25 12:10:00|6821.5|6818.7|6824.4|6821.6|6825.4|6822.6|6819.9|6817.1|212
1621944900000|2021-05-25 12:15:00|6824.5|6821.7|6823.9|6821.1|6827.4|6824.6|6819.9|6817.1|255
1621945200000|2021-05-25 12:20:00|6823.4|6820.6|6816.4|6813.6|6823.5|6820.7|6813.9|6811.1|229
1621945500000|2021-05-25 12:25:00|6815.9|6813.1|6818.4|6815.6|6819.4|6816.6|6807.4|6804.6|1727
1621945800000|2021-05-25 12:30:00|6817.9|6815.1|6815.9|6813.1|6826.4|6823.6|6814.9|6812.1|664
1621946100000|2021-05-25 12:35:00|6815.4|6812.6|6810.9|6808.1|6818.4|6815.6|6809.4|6806.6|917
1621946400000|2021-05-25 12:40:00|6810.4|6807.6|6812.9|6810.1|6817.4|6814.6|6807.4|6804.6|562
1621946700000|2021-05-25 12:45:00|6812.4|6809.6|6803.4|6800.6|6814.4|6811.6|6800.4|6797.6|1401
1621947000000|2021-05-25 12:50:00|6803.9|6801.1|6807.9|6805.1|6809|6806.2|6800.4|6797.6|1338
1621947300000|2021-05-25 12:55:00|6808|6805.2|6814.4|6811.6|6815|6812.2|6802.9|6800.1|886
1621947600000|2021-05-25 13:00:00|6813.9|6811.1|6822.9|6820.1|6827.4|6824.6|6805.9|6803.1|1822
1621947900000|2021-05-25 13:05:00|6823.4|6820.6|6805.4|6802.6|6825.9|6823.1|6804.9|6802.1|1602
1621948200000|2021-05-25 13:10:00|6804.9|6802.1|6818.4|6815.6|6821.9|6819.1|6800.4|6797.6|1504
1621948500000|2021-05-25 13:15:00|6817.9|6815.1|6825.4|6822.6|6833.9|6831.1|6817.9|6815.1|1011
1621948800000|2021-05-25 13:20:00|6825.9|6823.1|6827.3|6824.5|6833.9|6831.1|6823.8|6821|2312
1621949100000|2021-05-25 13:25:00|6826.9|6824.1|6829.3|6826.5|6833.4|6830.6|6825.4|6822.6|1238
1621949400000|2021-05-25 13:30:00|6828.4|6825.6|6827.9|6825.1|6838.9|6836.1|6819.3|6816.5|2308
1621949700000|2021-05-25 13:35:00|6827.4|6824.6|6840.4|6837.6|6842.4|6839.6|6826.4|6823.6|1759
1621950000000|2021-05-25 13:40:00|6840.9|6838.1|6854.9|6852.1|6857.4|6854.6|6840.4|6837.6|2093
1621950300000|2021-05-25 13:45:00|6855.4|6852.6|6862.9|6860.1|6867.3|6864.5|6853.4|6850.6|1981
1621950600000|2021-05-25 13:50:00|6862.8|6860|6832.4|6829.6|6862.8|6860|6827.4|6824.6|2565
1621950900000|2021-05-25 13:55:00|6832.9|6830.1|6811.4|6808.6|6842.4|6839.6|6803.9|6801.1|2479
1621951200000|2021-05-25 14:00:00|6811.9|6809.1|6827.9|6825.1|6838.9|6836.1|6811.4|6808.6|2167
1621951500000|2021-05-25 14:05:00|6828.4|6825.6|6826.9|6824.1|6832.4|6829.6|6815.9|6813.1|1507
1621951800000|2021-05-25 14:10:00|6826.8|6824|6824.9|6822.1|6830.9|6828.1|6817.3|6814.5|1311
1621952100000|2021-05-25 14:15:00|6825.4|6822.6|6825.9|6823.1|6832.4|6829.6|6818.3|6815.5|1665
1621952400000|2021-05-25 14:20:00|6826.4|6823.6|6837.9|6835.1|6838.4|6835.6|6823.9|6821.1|674
1621952700000|2021-05-25 14:25:00|6838.4|6835.6|6844.4|6841.6|6850.4|6847.6|6836.4|6833.6|1186
1621953000000|2021-05-25 14:30:00|6844.9|6842.1|6841.5|6838.7|6855.9|6853.1|6839.5|6836.7|2174
1621953300000|2021-05-25 14:35:00|6842|6839.2|6849.4|6846.6|6850.4|6847.6|6840|6837.2|542
1621953600000|2021-05-25 14:40:00|6850|6847.2|6851.4|6848.6|6857.4|6854.6|6845.4|6842.6|746
1621953900000|2021-05-25 14:45:00|6851.5|6848.7|6864.4|6861.6|6864.9|6862.1|6851.5|6848.7|514
1621954200000|2021-05-25 14:50:00|6863.4|6860.6|6858.4|6855.6|6863.4|6860.6|6851.4|6848.6|455
1621954500000|2021-05-25 14:55:00|6857.9|6855.1|6860.9|6858.1|6866.4|6863.6|6855.4|6852.6|950
1621954800000|2021-05-25 15:00:00|6862.3|6859.5|6852.4|6849.6|6864.4|6861.6|6849.4|6846.6|1088
1621955100000|2021-05-25 15:05:00|6852.9|6850.1|6859.9|6857.1|6865.4|6862.6|6850.9|6848.1|1592
1621955400000|2021-05-25 15:10:00|6859.5|6856.7|6856.9|6854.1|6865.4|6862.6|6855.9|6853.1|3304
1621955700000|2021-05-25 15:15:00|6857.4|6854.6|6848.4|6845.6|6862.4|6859.6|6844.4|6841.6|1685
1621956000000|2021-05-25 15:20:00|6848.9|6846.1|6844|6841.2|6850.9|6848.1|6839.4|6836.6|2063
1621956300000|2021-05-25 15:25:00|6844.5|6841.7|6847.4|6844.6|6849.4|6846.6|6837.5|6834.7|1936
1621956600000|2021-05-25 15:30:00|6847.5|6844.7|6840.9|6838.1|6854.4|6851.6|6837.4|6834.6|1598
1621956900000|2021-05-25 15:35:00|6840.4|6837.6|6851.9|6849.1|6852.4|6849.6|6838.4|6835.6|1144
1621957200000|2021-05-25 15:40:00|6851.4|6848.6|6853.4|6850.6|6855.5|6852.7|6850.4|6847.6|421
1621957500000|2021-05-25 15:45:00|6853.9|6851.1|6853.5|6850.7|6854.4|6851.6|6847.9|6845.1|662
1621957800000|2021-05-25 15:50:00|6853.4|6850.6|6849.4|6846.6|6854.5|6851.7|6845.9|6843.1|432
1621958100000|2021-05-25 15:55:00|6848.9|6846.1|6848.4|6845.6|6850.9|6848.1|6844.9|6842.1|329
1621958400000|2021-05-25 16:00:00|6848.9|6846.1|6848.5|6845.7|6853.4|6850.6|6845.4|6842.6|264
1621958700000|2021-05-25 16:05:00|6848.6|6845.8|6852.9|6850.1|6854.4|6851.6|6846.4|6843.6|246
1621959000000|2021-05-25 16:10:00|6853|6850.2|6858.9|6856.1|6862.4|6859.6|6852.4|6849.6|787
1621959300000|2021-05-25 16:15:00|6859.4|6856.6|6852.9|6850.1|6859.4|6856.6|6850.4|6847.6|934
1621959600000|2021-05-25 16:20:00|6853.4|6850.6|6860.9|6858.1|6862.4|6859.6|6849.4|6846.6|485
1621959900000|2021-05-25 16:25:00|6860.5|6857.7|6858.4|6855.6|6863.9|6861.1|6858.4|6855.6|738
1621960200000|2021-05-25 16:30:00|6858.5|6855.7|6862.4|6859.6|6863.9|6861.1|6858.5|6855.7|335
1621960500000|2021-05-25 16:35:00|6862.9|6860.1|6858.9|6856.1|6865.5|6862.7|6857.4|6854.6|304
1621960800000|2021-05-25 16:40:00|6859|6856.2|6845.5|6842.7|6860.5|6857.7|6843.5|6840.7|1595
1621961100000|2021-05-25 16:45:00|6846|6843.2|6854.5|6851.7|6858|6855.2|6843.4|6840.6|535
1621961400000|2021-05-25 16:50:00|6855|6852.2|6857.5|6854.7|6859|6856.2|6853.5|6850.7|545
1621961700000|2021-05-25 16:55:00|6858|6855.2|6855.5|6852.7|6859.5|6856.7|6848.4|6842.3|1815
1621962000000|2021-05-25 17:00:00|6854.5|6851.7|6853.5|6850.7|6865.5|6862.7|6853.5|6850.7|733
1621962300000|2021-05-25 17:05:00|6854|6851.2|6860.5|6857.7|6861.5|6858.7|6849.5|6846.7|587
1621962600000|2021-05-25 17:10:00|6861|6858.2|6863.5|6860.7|6865.6|6862.8|6858.5|6855.7|1379
1621962900000|2021-05-25 17:15:00|6864|6861.2|6859.5|6856.7|6866.5|6863.7|6857.5|6854.7|495
1621963200000|2021-05-25 17:20:00|6860.5|6857.7|6851|6848.2|6861.5|6858.7|6849.5|6846.7|1079
1621963500000|2021-05-25 17:25:00|6851.5|6848.7|6856.5|6853.7|6856.5|6853.7|6850.5|6847.7|318
1621963800000|2021-05-25 17:30:00|6856.6|6853.8|6860.5|6857.7|6862|6859.2|6854.5|6851.7|826
1621964100000|2021-05-25 17:35:00|6860|6857.2|6859|6856.2|6860.5|6857.7|6851.5|6848.7|869
1621964400000|2021-05-25 17:40:00|6858.5|6855.7|6861.6|6858.8|6862.6|6859.8|6855.1|6852.3|1326
1621964700000|2021-05-25 17:45:00|6862.1|6859.3|6853.6|6850.8|6862.6|6859.8|6849.6|6846.8|2125
1621965000000|2021-05-25 17:50:00|6852.6|6849.8|6854.5|6851.7|6855.6|6852.8|6850.6|6847.8|1857
1621965300000|2021-05-25 17:55:00|6854.1|6851.3|6857.5|6854.7|6858.1|6855.3|6854.1|6851.3|1120
1621965600000|2021-05-25 18:00:00|6856.6|6853.8|6853|6850.2|6860.6|6857.8|6850.6|6847.8|952
1621965900000|2021-05-25 18:05:00|6853.1|6850.3|6851.5|6848.7|6853.5|6850.7|6845|6842.2|1600
1621966200000|2021-05-25 18:10:00|6852|6849.2|6854.6|6851.8|6859.5|6856.7|6849.5|6846.7|771
1621966500000|2021-05-25 18:15:00|6855.5|6852.7|6853|6850.2|6859.1|6856.3|6851.5|6848.6|667
1621966800000|2021-05-25 18:20:00|6853.5|6850.7|6851.5|6848.7|6854|6851.2|6847|6844.2|881
1621967100000|2021-05-25 18:25:00|6850.5|6847.7|6850.6|6847.8|6856.5|6853.7|6840.5|6837.7|5036
1621967400000|2021-05-25 18:30:00|6850.5|6847.7|6855.1|6852.3|6856.1|6853.3|6848.6|6845.8|1000
1621967700000|2021-05-25 18:35:00|6855.5|6852.7|6857.1|6854.3|6857.6|6854.8|6853.6|6850.8|216
1621968000000|2021-05-25 18:40:00|6857.5|6854.7|6849.6|6846.8|6857.6|6854.8|6849.6|6846.8|377
1621968300000|2021-05-25 18:45:00|6850.1|6847.3|6845.5|6842.7|6850.6|6847.8|6845.5|6842.7|1010
1621968600000|2021-05-25 18:50:00|6845.4|6842.6|6842.4|6839.6|6846.5|6843.7|6841.5|6838.7|218
1621968900000|2021-05-25 18:55:00|6842.5|6839.7|6836.5|6833.7|6844.5|6841.7|6836|6833.2|286
1621969200000|2021-05-25 19:00:00|6836.4|6833.6|6831|6828.2|6837|6834.2|6828.5|6825.7|692
1621969500000|2021-05-25 19:05:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6825|6822.2|243
1621969800000|2021-05-25 19:10:00|6831|6828.2|6831|6828.2|6833.5|6830.7|6829|6826.2|158
1621970100000|2021-05-25 19:15:00|6831.5|6828.7|6835|6832.2|6836|6833.2|6831|6828.2|217
1621970400000|2021-05-25 19:20:00|6835.5|6832.7|6838.5|6835.7|6841|6838.2|6835|6832.2|145
1621970700000|2021-05-25 19:25:00|6839|6836.2|6838|6835.2|6840.5|6837.7|6838|6835.2|89
1621971000000|2021-05-25 19:30:00|6838.5|6835.7|6839|6836.2|6840|6837.2|6837.5|6834.7|79
1621971300000|2021-05-25 19:35:00|6838.5|6835.7|6839.5|6836.7|6840|6837.2|6838.5|6835.7|79
1621971600000|2021-05-25 19:40:00|6839|6836.2|6838|6835.2|6840.5|6837.7|6837.5|6834.7|34
1621971900000|2021-05-25 19:45:00|6837.5|6834.7|6832|6829.2|6837.5|6834.7|6831.5|6828.7|105
1621972200000|2021-05-25 19:50:00|6832.5|6829.7|6824.5|6821.7|6833|6830.2|6824.5|6821.7|120
1621972500000|2021-05-25 19:55:00|6825|6822.2|6831|6828.2|6832.5|6829.7|6825|6822.2|89
1621972800000|2021-05-25 20:00:00|6830.5|6827.7|6831.5|6828.7|6832|6829.2|6829|6826.2|29
1621973100000|2021-05-25 20:05:00|6832|6829.2|6833.5|6830.7|6834|6831.2|6831.5|6828.7|67
1621973400000|2021-05-25 20:10:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6831|6828.2|54
1621973700000|2021-05-25 20:15:00|6832.5|6829.7|6831.5|6828.7|6833|6830.2|6830|6827.2|129
1621974000000|2021-05-25 20:20:00|6832|6829.2|6830|6827.2|6832.5|6829.7|6828|6825.2|56
1621974300000|2021-05-25 20:25:00|6829.5|6826.7|6833.6|6823.6|6835|6828.7|6828.5|6823.6|68
1621974600000|2021-05-25 20:30:00|6834.6|6824.6|6848|6845.2|6852.1|6846.7|6833.1|6824.6|1112
1621974900000|2021-05-25 20:35:00|6849|6846.2|6843|6840.2|6849.6|6846.2|6843|6840.2|175
1621975200000|2021-05-25 20:40:00|6842.5|6839.7|6842|6839.2|6845|6842.2|6841.5|6838.7|26
1621975500000|2021-05-25 20:45:00|6843.1|6839.1|6851.5|6848.7|6851.5|6848.7|6842.5|6839.1|83
1621975800000|2021-05-25 20:50:00|6851|6848.2|6848|6845.2|6851.6|6848.2|6847|6843.6|43
1621976100000|2021-05-25 20:55:00|6847.5|6844.7|6846.6|6836.6|6849.6|6845.2|6842.5|6836.6|112
1621976400000|2021-05-25 21:00:00|6846.1|6836.1|6848.6|6838.6|6848.6|6838.6|6846.1|6836.1|103
1621977000000|2021-05-25 21:10:00|||||||||3
1621977300000|2021-05-25 21:15:00|6849.1|6839.1|6849.1|6839.1|6849.6|6839.6|6849.1|6839.1|0
1621977600000|2021-05-25 21:20:00|||||||||1
1621977900000|2021-05-25 21:25:00|6849|6839|6845.6|6835.6|6849|6839|6845.1|6835.1|2
1621978500000|2021-05-25 21:35:00|6831|6828.2|6845.1|6835.1|6847.1|6837.1|6829.6|6822.6|7
1621978800000|2021-05-25 21:40:00|6846.1|6836.1|6849.6|6839.6|6850.1|6843|6845.6|6836.1|2
1621979100000|2021-05-25 21:45:00|6847.5|6844.7|6849.6|6839.6|6851.6|6845.7|6847.5|6839.1|5
1621979400000|2021-05-25 21:50:00|6850.1|6840.1|6850.6|6840.6|6850.6|6840.6|6849.1|6839.1|0
1621979700000|2021-05-25 21:55:00|6850.5|6840.5|6849.6|6839.6|6850.6|6840.6|6849.1|6839.1|0
1621987200000|2021-05-26 00:00:00|6841.4|6838.6|6839.9|6837.1|6846.4|6843.6|6838.9|6836|141
1621987500000|2021-05-26 00:05:00|6840.4|6837.6|6843.9|6841.1|6844.4|6841.6|6837.9|6835.1|25
1621987800000|2021-05-26 00:10:00|6843.4|6840.6|6848.4|6845.6|6848.4|6845.6|6843.4|6840.6|77
1621988100000|2021-05-26 00:15:00|6848.9|6846.1|6850.4|6847.6|6851.4|6848.6|6848.9|6846.1|91
1621988400000|2021-05-26 00:20:00|6849.9|6847.1|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|78
1621988700000|2021-05-26 00:25:00|6850.4|6847.6|6850.9|6848.1|6852.9|6850.1|6848.9|6846.1|63
1621989000000|2021-05-26 00:30:00|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6847.4|6844.6|33
1621989300000|2021-05-26 00:35:00|6850.4|6847.6|6848.4|6845.6|6850.4|6847.6|6848.4|6845.6|53
1621989600000|2021-05-26 00:40:00|6849.4|6846.6|6852.4|6849.6|6854.4|6851.6|6848.9|6846.1|67
1621989900000|2021-05-26 00:45:00|6852.5|6849.7|6856.4|6853.6|6857.4|6854.6|6852.5|6849.7|62
1621990200000|2021-05-26 00:50:00|6856.9|6854.1|6851.9|6849.1|6857.4|6854.6|6851.9|6849.1|65
1621990500000|2021-05-26 00:55:00|6851.4|6848.6|6847.4|6844.6|6851.4|6848.6|6846.9|6844.1|33
1621990800000|2021-05-26 01:00:00|6846.9|6844.1|6854.4|6851.6|6857.4|6854.6|6846.9|6844.1|234
1621991100000|2021-05-26 01:05:00|6853.9|6851.1|6852.4|6849.6|6859.4|6856.6|6851.4|6848.6|117
1621991400000|2021-05-26 01:10:00|6852.9|6850.1|6848.9|6846.1|6854.4|6851.6|6848.9|6846.1|109
1621991700000|2021-05-26 01:15:00|6849.4|6846.6|6847.9|6845.1|6851.4|6848.6|6847.9|6845.1|90
1621992000000|2021-05-26 01:20:00|6848.4|6845.6|6851.4|6848.6|6851.4|6848.6|6846.9|6844.1|77
1621992300000|2021-05-26 01:25:00|6850.9|6848.1|6851.9|6849.1|6853.4|6850.6|6848.9|6846.1|44
1621992600000|2021-05-26 01:30:00|6851.4|6848.6|6852.4|6849.6|6854.9|6852.1|6851.4|6848.6|68
1621992900000|2021-05-26 01:35:00|6852.9|6850.1|6856.4|6853.6|6857.4|6854.6|6851.4|6848.6|49
1621993200000|2021-05-26 01:40:00|6856.9|6854.1|6859.9|6857.1|6859.9|6857.1|6853.4|6850.6|70
1621993500000|2021-05-26 01:45:00|6859.4|6856.6|6857.9|6855.1|6859.4|6856.6|6856.9|6854.1|38
1621993800000|2021-05-26 01:50:00|6857.4|6854.6|6857.4|6854.6|6859.4|6856.6|6856.4|6853.6|59
1621994100000|2021-05-26 01:55:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|49
1621994400000|2021-05-26 02:00:00|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6857.9|6855.1|138
1621994700000|2021-05-26 02:05:00|6859.9|6857.1|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|38
1621995000000|2021-05-26 02:10:00|6859.9|6857.1|6857.4|6854.6|6861.4|6858.6|6856.4|6853.6|40
1621995300000|2021-05-26 02:15:00|6857.9|6855.1|6856.4|6853.6|6857.9|6855.1|6856.4|6853.6|21
1621995600000|2021-05-26 02:20:00|6855.4|6852.6|6857.4|6854.6|6857.9|6855.1|6854.9|6852.1|21
1621995900000|2021-05-26 02:25:00|6857.3|6854.5|6855.4|6852.6|6857.3|6854.5|6855.4|6852.6|12
1621996200000|2021-05-26 02:30:00|6854.4|6851.6|6854.4|6851.6|6856.4|6853.6|6852.9|6850.1|19
1621996500000|2021-05-26 02:35:00|6854.9|6852.1|6853.9|6851.1|6856.4|6853.6|6852.9|6850.1|30
1621996800000|2021-05-26 02:40:00|6853.4|6850.6|6853.4|6850.6|6854.4|6851.6|6852.4|6849.6|72
1621997100000|2021-05-26 02:45:00|6854.4|6851.6|6847.9|6845.1|6854.4|6851.6|6847.9|6845.1|160
1621997400000|2021-05-26 02:50:00|6847.4|6844.6|6851.9|6849.1|6855.4|6852.6|6846.4|6843.6|1192
1621997700000|2021-05-26 02:55:00|6851.4|6848.6|6851.4|6848.6|6854.4|6851.6|6849.4|6846.6|160
1621998000000|2021-05-26 03:00:00|6851.9|6849.1|6849.9|6847.1|6853.9|6851.1|6845.4|6842.6|356
1621998300000|2021-05-26 03:05:00|6849.4|6846.6|6837.9|6835.1|6849.9|6847.1|6837.4|6834.6|162
1621998600000|2021-05-26 03:10:00|6838.4|6835.6|6835.4|6832.6|6838.4|6835.6|6829.4|6826.6|276
1621998900000|2021-05-26 03:15:00|6834.9|6832.1|6833.4|6830.6|6838.9|6836.1|6828.9|6826.1|179
1621999200000|2021-05-26 03:20:00|6832.9|6830.1|6835.4|6832.6|6837.9|6835.1|6830.9|6828.1|199
1621999500000|2021-05-26 03:25:00|6835|6832.2|6837.4|6834.6|6838.4|6835.6|6833.4|6830.6|43
1621999800000|2021-05-26 03:30:00|6837.5|6834.7|6838.4|6835.6|6839.4|6836.6|6837.4|6834.6|27
1622000100000|2021-05-26 03:35:00|6838|6835.2|6837.4|6834.6|6839.9|6837.1|6836.4|6833.6|73
1622000400000|2021-05-26 03:40:00|6836.4|6833.6|6836.9|6834.1|6838.9|6836.1|6836.4|6833.6|35
1622000700000|2021-05-26 03:45:00|6837.4|6834.6|6838.4|6835.6|6839.4|6836.6|6837.4|6834.6|29
1622001000000|2021-05-26 03:50:00|6839.4|6836.6|6839.4|6836.6|6840.9|6838.1|6838.4|6835.6|33
1622001300000|2021-05-26 03:55:00|6838.9|6836.1|6834.4|6831.6|6839.9|6837.1|6834.4|6831.6|30
1622001600000|2021-05-26 04:00:00|6835.4|6832.6|6837|6834.2|6839|6836.2|6834.9|6832.1|290
1622001900000|2021-05-26 04:05:00|6837.5|6834.7|6840.5|6837.7|6840.5|6837.7|6837.4|6834.6|42
1622002200000|2021-05-26 04:10:00|6840|6837.2|6842.4|6839.6|6842.4|6839.6|6840|6837.2|70
1622002500000|2021-05-26 04:15:00|6842.5|6839.7|6844|6841.2|6844.5|6841.7|6840.9|6838.1|83
1622002800000|2021-05-26 04:20:00|6843.5|6840.7|6844|6841.2|6845.5|6842.7|6843.5|6840.7|23
1622003100000|2021-05-26 04:25:00|6844.5|6841.7|6841|6838.2|6844.5|6841.7|6840.5|6837.7|20
1622003400000|2021-05-26 04:30:00|6840.5|6837.7|6841.5|6838.7|6845.5|6842.7|6840.5|6837.7|60
1622003700000|2021-05-26 04:35:00|6842|6839.2|6839.5|6836.7|6842|6839.2|6839|6836.2|27
1622004000000|2021-05-26 04:40:00|6840.5|6837.7|6839.5|6836.7|6841|6838.2|6839.5|6836.7|23
1622004300000|2021-05-26 04:45:00|6839.4|6836.6|6841.5|6838.7|6843.5|6840.7|6839|6836.2|40
1622004600000|2021-05-26 04:50:00|6841.4|6838.6|6843|6840.2|6843.5|6840.7|6841|6838.2|31
1622004900000|2021-05-26 04:55:00|6843.5|6840.7|6840.4|6837.6|6844.5|6841.7|6839.9|6837.1|590
1622005200000|2021-05-26 05:00:00|6840.9|6838.1|6847.4|6844.6|6849.9|6847.1|6840.4|6837.6|347
1622005500000|2021-05-26 05:05:00|6846.9|6844.1|6852.4|6849.6|6852.9|6850.1|6846.4|6843.6|701
1622005800000|2021-05-26 05:10:00|6852|6849.2|6850.9|6848.1|6854.4|6851.6|6850.9|6848.1|28
1622006100000|2021-05-26 05:15:00|6851.4|6848.6|6851.4|6848.6|6852.9|6850.1|6850.4|6847.6|21
1622006400000|2021-05-26 05:20:00|6851.9|6849.1|6851.4|6848.6|6854.5|6851.7|6851.4|6848.6|20
1622006700000|2021-05-26 05:25:00|6851.9|6849.1|6851.4|6848.6|6853.4|6850.6|6850.9|6848.1|158
1622007000000|2021-05-26 05:30:00|6851.9|6849.1|6850.9|6848.1|6853.9|6851.1|6847.4|6844.6|776
1622007300000|2021-05-26 05:35:00|6851.4|6848.6|6851.4|6848.6|6855.9|6853.1|6850.4|6847.6|110
1622007600000|2021-05-26 05:40:00|6851.9|6849.1|6858.4|6855.6|6858.4|6855.6|6851.9|6849.1|356
1622007900000|2021-05-26 05:45:00|6857.9|6855.1|6865.9|6863.1|6866.4|6863.6|6857.9|6855.1|338
1622008200000|2021-05-26 05:50:00|6865.5|6862.7|6863.9|6861.1|6866.4|6863.6|6863.4|6860.6|329
1622008500000|2021-05-26 05:55:00|6863.4|6860.6|6862.4|6859.6|6864.4|6861.6|6862.4|6859.6|569
1622008800000|2021-05-26 06:00:00|6863.4|6860.6|6858.9|6856.1|6863.4|6860.6|6858.9|6856.1|574
1622009100000|2021-05-26 06:05:00|6858.4|6855.6|6857.9|6855.1|6859.9|6857.1|6853.4|6850.6|85
1622009400000|2021-05-26 06:10:00|6857.4|6854.6|6856.9|6854.1|6860.9|6858.1|6853.9|6851.1|103
1622009700000|2021-05-26 06:15:00|6856.4|6853.6|6857|6854.2|6860.4|6857.6|6855.4|6852.6|583
1622010000000|2021-05-26 06:20:00|6856.9|6854.1|6854.9|6852.1|6859.9|6857.1|6853.4|6850.6|262
1622010300000|2021-05-26 06:25:00|6855.4|6852.6|6859.9|6857.1|6861.4|6858.6|6852.4|6849.6|196
1622010600000|2021-05-26 06:30:00|6859.4|6856.6|6860.9|6858.1|6866.4|6863.6|6859.4|6856.6|232
1622010900000|2021-05-26 06:35:00|6861.4|6858.6|6860.9|6858.1|6862.4|6859.6|6858.4|6855.6|137
1622011200000|2021-05-26 06:40:00|6861.4|6858.6|6866.4|6863.6|6866.4|6863.6|6860.9|6858.1|604
1622011500000|2021-05-26 06:45:00|6865.4|6862.6|6870.4|6867.6|6871.9|6869.1|6865.4|6862.6|432
1622011800000|2021-05-26 06:50:00|6870.9|6868.1|6878.4|6875.6|6879.4|6876.6|6870.9|6868.1|421
1622012100000|2021-05-26 06:55:00|6877.9|6875.1|6877.4|6874.6|6878.4|6875.6|6875.4|6872.6|134
1622012400000|2021-05-26 07:00:00|6877.9|6875.1|6886.4|6883.6|6891.4|6888.6|6874.9|6872.1|1977
1622012700000|2021-05-26 07:05:00|6885.9|6883.1|6892.4|6889.6|6896.9|6894.1|6885.9|6883.1|760
1622013000000|2021-05-26 07:10:00|6891.9|6889.1|6892.4|6889.6|6894.9|6892.1|6889.4|6886.6|577
1622013300000|2021-05-26 07:15:00|6892.9|6890.1|6881.4|6878.6|6893.4|6890.6|6879.4|6876.6|753
1622013600000|2021-05-26 07:20:00|6881.9|6879.1|6880.9|6878.1|6882.4|6879.6|6876.4|6873.6|330
1622013900000|2021-05-26 07:25:00|6881.4|6878.6|6880.4|6877.6|6891.4|6888.6|6880.4|6877.6|958
1622014200000|2021-05-26 07:30:00|6880.9|6878.1|6891.4|6888.6|6894.9|6892.1|6880.9|6878.1|2818
1622014500000|2021-05-26 07:35:00|6891.5|6888.7|6890|6887.2|6891.5|6888.7|6886|6883.2|1134
1622014800000|2021-05-26 07:40:00|6890.5|6887.7|6880.9|6878.1|6891.5|6888.7|6879.4|6876.6|2591
1622015100000|2021-05-26 07:45:00|6882.4|6879.6|6880.4|6877.6|6887.9|6885.1|6878.4|6875.6|794
1622015400000|2021-05-26 07:50:00|6881.4|6878.6|6867.9|6865.1|6881.4|6878.6|6867.4|6864.6|3773
1622015700000|2021-05-26 07:55:00|6867.4|6864.6|6869.4|6866.6|6870.4|6867.6|6863.9|6861.1|560
1622016000000|2021-05-26 08:00:00|6868.9|6866.1|6870.4|6867.6|6875.4|6872.6|6865.9|6863.1|682
1622016300000|2021-05-26 08:05:00|6870.9|6868.1|6875.4|6872.6|6877.4|6874.6|6869.4|6866.6|1036
1622016600000|2021-05-26 08:10:00|6875.9|6873.1|6874.4|6871.6|6877.4|6874.6|6870.4|6867.6|502
1622016900000|2021-05-26 08:15:00|6874.9|6872.1|6859.9|6857.1|6875.4|6872.6|6857.4|6854.6|1171
1622017200000|2021-05-26 08:20:00|6859.4|6856.6|6867.9|6865.1|6872.4|6869.6|6859.4|6856.6|894
1622017500000|2021-05-26 08:25:00|6868.4|6865.6|6851.4|6848.6|6873.4|6870.6|6849.4|6846.6|3304
1622017800000|2021-05-26 08:30:00|6850.4|6847.6|6856.4|6853.6|6862.4|6859.6|6849.4|6846.6|1912
1622018100000|2021-05-26 08:35:00|6856.9|6854.1|6861.4|6858.6|6861.9|6859.1|6853.9|6851.1|1604
1622018400000|2021-05-26 08:40:00|6860.4|6857.6|6860.4|6857.6|6862.4|6859.6|6850.4|6847.6|2033
1622018700000|2021-05-26 08:45:00|6859.4|6856.6|6854.4|6851.6|6865.4|6862.6|6850.4|6847.6|1973
1622019000000|2021-05-26 08:50:00|6853.4|6850.6|6856.4|6853.6|6857.4|6854.6|6850.4|6847.6|773
1622019300000|2021-05-26 08:55:00|6857.4|6854.6|6867.4|6864.6|6868.4|6865.6|6857.4|6854.6|1456
1622019600000|2021-05-26 09:00:00|6867.9|6865.1|6861.4|6858.6|6867.9|6865.1|6859.4|6856.6|439
1622019900000|2021-05-26 09:05:00|6861.9|6859.1|6865.4|6862.6|6869.5|6866.7|6858.4|6855.6|789
1622020200000|2021-05-26 09:10:00|6864.9|6862.1|6866.4|6863.6|6867.4|6864.6|6859.9|6857.1|547
1622020500000|2021-05-26 09:15:00|6864.4|6861.6|6863.4|6860.6|6867.4|6864.6|6859.4|6856.6|282
1622020800000|2021-05-26 09:20:00|6862.9|6860.1|6862.4|6859.6|6869.4|6866.6|6861.4|6858.6|313
1622021100000|2021-05-26 09:25:00|6861.9|6859.1|6867.4|6864.6|6868.9|6866.1|6854.4|6851.6|1580
1622021400000|2021-05-26 09:30:00|6866.9|6864.1|6863.4|6860.6|6867.4|6864.6|6855.4|6852.6|934
1622021700000|2021-05-26 09:35:00|6863.9|6861.1|6865.4|6862.6|6867.4|6864.6|6863.4|6860.6|189
1622022000000|2021-05-26 09:40:00|6864.4|6861.6|6859.4|6856.6|6866.9|6864.1|6857.4|6854.6|1026
1622022300000|2021-05-26 09:45:00|6858.9|6856.1|6843.8|6841|6860.4|6857.6|6836.3|6833.5|3898
1622022600000|2021-05-26 09:50:00|6843.3|6840.5|6849.4|6846.6|6853.4|6850.6|6843.3|6840.5|1395
1622022900000|2021-05-26 09:55:00|6849.9|6847.1|6850.8|6848|6853.4|6850.6|6847.4|6844.6|355
1622023200000|2021-05-26 10:00:00|6850.4|6847.6|6855.3|6852.5|6855.8|6853|6840.3|6837.5|1262
1622023500000|2021-05-26 10:05:00|6854.8|6852|6837.3|6834.5|6855.3|6852.5|6836.3|6833.5|635
1622023800000|2021-05-26 10:10:00|6836.8|6834|6845.8|6843|6846.8|6844|6834.3|6831.5|546
1622024100000|2021-05-26 10:15:00|6844.8|6842|6846.8|6844|6849.3|6846.5|6844.3|6841.5|270
1622024400000|2021-05-26 10:20:00|6847.3|6844.5|6846.3|6843.5|6848.8|6846|6842.3|6839.5|301
1622024700000|2021-05-26 10:25:00|6845.3|6842.5|6853.3|6850.5|6855.3|6852.5|6845.3|6842.5|230
1622025000000|2021-05-26 10:30:00|6852.8|6850|6844.3|6841.5|6852.8|6850|6843.8|6841|540
1622025300000|2021-05-26 10:35:00|6843.3|6840.5|6839.3|6836.5|6844.8|6842|6836.3|6833.5|525
1622025600000|2021-05-26 10:40:00|6839.8|6837|6846.8|6844|6846.8|6844|6836.3|6833.5|496
1622025900000|2021-05-26 10:45:00|6846.3|6843.5|6847.8|6845|6848.3|6845.5|6842.3|6839.5|87
1622026200000|2021-05-26 10:50:00|6848.3|6845.5|6850.3|6847.5|6851.3|6848.5|6845.3|6842.5|145
1622026500000|2021-05-26 10:55:00|6851.3|6848.5|6834.7|6831.9|6851.3|6848.5|6828.7|6825.9|4646
1622026800000|2021-05-26 11:00:00|6835.2|6832.4|6848.2|6845.4|6848.2|6845.4|6835.2|6832.4|571
1622027100000|2021-05-26 11:05:00|6847.7|6844.9|6841.7|6838.9|6849.2|6846.4|6839.7|6836.9|552
1622027400000|2021-05-26 11:10:00|6841.2|6838.4|6840.7|6837.9|6845.7|6842.9|6833.2|6830.4|1450
1622027700000|2021-05-26 11:15:00|6840.2|6837.4|6841.2|6838.4|6844.2|6841.4|6836.2|6833.4|547
1622028000000|2021-05-26 11:20:00|6840.7|6837.9|6837.2|6834.4|6844.2|6841.4|6835.2|6832.4|354
1622028300000|2021-05-26 11:25:00|6836.2|6833.4|6835.7|6832.9|6841.2|6838.4|6834.2|6831.4|357
1622028600000|2021-05-26 11:30:00|6835.2|6832.4|6835.2|6832.4|6840.7|6837.9|6834.2|6831.4|430
1622028900000|2021-05-26 11:35:00|6834.7|6831.9|6828.7|6825.9|6834.7|6831.9|6828.2|6825.4|1971
1622029200000|2021-05-26 11:40:00|6828.2|6825.4|6834.7|6831.9|6836.7|6833.9|6828.2|6825.4|385
1622029500000|2021-05-26 11:45:00|6834.2|6831.4|6825.7|6822.9|6834.2|6831.4|6825.2|6822.4|590
1622029800000|2021-05-26 11:50:00|6826.2|6823.4|6829.2|6826.4|6831.2|6828.4|6824.7|6821.9|359
1622030100000|2021-05-26 11:55:00|6829.7|6826.9|6833.2|6830.4|6835.2|6832.4|6827.2|6824.4|308
1622030400000|2021-05-26 12:00:00|6832.7|6829.9|6824.2|6821.4|6836.2|6833.4|6823.2|6820.4|1211
1622030700000|2021-05-26 12:05:00|6823.2|6820.4|6819.1|6816.3|6823.2|6820.4|6814.1|6811.3|2340
1622031000000|2021-05-26 12:10:00|6818.1|6815.3|6823.6|6820.8|6826.1|6823.3|6816.6|6813.8|388
1622031300000|2021-05-26 12:15:00|6823.1|6820.3|6826.1|6823.3|6831.1|6828.3|6822.6|6819.8|1434
1622031600000|2021-05-26 12:20:00|6825.1|6822.3|6823.6|6820.8|6830.2|6827.4|6822.1|6819.3|358
1622031900000|2021-05-26 12:25:00|6823.1|6820.3|6820.6|6817.8|6828.1|6825.3|6818.1|6815.3|1713
1622032200000|2021-05-26 12:30:00|6821.1|6818.3|6817.1|6814.3|6823.1|6820.3|6816.1|6810.7|970
1622032500000|2021-05-26 12:35:00|6815.6|6812.8|6817.6|6814.8|6818.1|6815.3|6806.6|6803.8|2238
1622032800000|2021-05-26 12:40:00|6817.1|6814.3|6816.6|6813.8|6820.1|6817.3|6813.1|6810.3|745
1622033100000|2021-05-26 12:45:00|6816.1|6813.3|6813.6|6810.8|6820.6|6817.8|6813.1|6810.3|964
1622033400000|2021-05-26 12:50:00|6814.1|6811.3|6800.1|6797.3|6816.6|6813.8|6792.1|6789.3|4237
1622033700000|2021-05-26 12:55:00|6799.1|6796.3|6798.1|6795.3|6800.1|6797.3|6792.1|6789.3|2101
1622034000000|2021-05-26 13:00:00|6797.6|6794.8|6805.6|6802.8|6808.6|6805.8|6794.1|6791.3|3450
1622034300000|2021-05-26 13:05:00|6806.1|6803.3|6810.1|6807.3|6821.1|6818.3|6802.6|6799.8|1928
1622034600000|2021-05-26 13:10:00|6809.6|6806.8|6812.6|6809.8|6813.7|6810.8|6799.1|6796.3|845
1622034900000|2021-05-26 13:15:00|6813.1|6810.3|6812.1|6809.3|6818.6|6815.8|6807.1|6804.3|1474
1622035200000|2021-05-26 13:20:00|6811.6|6808.8|6795.6|6792.8|6812.1|6809.3|6794.6|6791.8|2109
1622035500000|2021-05-26 13:25:00|6795.1|6792.3|6806.6|6803.8|6810.1|6807.3|6793.6|6790.8|1309
1622035800000|2021-05-26 13:30:00|6807.1|6804.3|6827.1|6824.3|6829.6|6826.8|6806.6|6803.8|1444
1622036100000|2021-05-26 13:35:00|6826.6|6823.8|6827.6|6824.8|6830.1|6827.3|6816.1|6813.3|2609
1622036400000|2021-05-26 13:40:00|6828.1|6825.3|6821.1|6818.3|6832.1|6829.3|6818.1|6815.3|2046
1622036700000|2021-05-26 13:45:00|6820.6|6817.8|6820.1|6817.3|6825.6|6822.8|6818.1|6815.3|1563
1622037000000|2021-05-26 13:50:00|6821.1|6818.3|6815.6|6812.8|6821.1|6818.3|6804.1|6801.3|2040
1622037300000|2021-05-26 13:55:00|6815.1|6812.3|6805.6|6802.8|6820.1|6817.3|6805.1|6802.3|801
1622037600000|2021-05-26 14:00:00|6805.1|6802.3|6816.1|6813.3|6817.1|6814.3|6804.1|6801.3|559
1622037900000|2021-05-26 14:05:00|6815.6|6812.8|6799.1|6796.3|6816.6|6813.8|6798.1|6795.3|1038
1622038200000|2021-05-26 14:10:00|6798.6|6795.8|6802.1|6799.3|6802.6|6799.8|6790.1|6787.3|1503
1622038500000|2021-05-26 14:15:00|6802.6|6799.8|6806.6|6803.8|6809.6|6806.8|6796.1|6793.3|1295
1622038800000|2021-05-26 14:20:00|6806.1|6803.3|6809.1|6806.3|6819.6|6816.8|6803.1|6800.3|1135
1622039100000|2021-05-26 14:25:00|6808.6|6805.8|6809.6|6806.8|6813.1|6810.3|6803.1|6800.3|75460
1622039400000|2021-05-26 14:30:00|6810.7|6806.7|6828.1|6825.3|6849.1|6846.3|6806.6|6800.2|382857
1622039700000|2021-05-26 14:35:00|6827.1|6824.3|6833.6|6830.8|6843.1|6840.3|6824.6|6821.8|2782
1622040000000|2021-05-26 14:40:00|6834.1|6831.3|6839.6|6836.8|6841.1|6838.3|6830.1|6827.3|1189
1622040300000|2021-05-26 14:45:00|6841.1|6838.3|6849.1|6846.3|6857.6|6854.8|6841.1|6838.3|3097
1622040600000|2021-05-26 14:50:00|6850.6|6847.8|6845.6|6842.8|6851.6|6848.8|6833.1|6830.3|2548
1622040900000|2021-05-26 14:55:00|6845.1|6842.3|6846.1|6843.3|6847.1|6844.3|6837.1|6834.3|1892
1622041200000|2021-05-26 15:00:00|6845.6|6842.8|6853.1|6850.3|6854.6|6851.8|6841.6|6838.8|2111
1622041500000|2021-05-26 15:05:00|6852.6|6849.8|6853.1|6850.3|6857.6|6854.8|6844.6|6841.8|1557
1622041800000|2021-05-26 15:10:00|6853.6|6850.8|6856.6|6853.8|6857.1|6854.3|6847.1|6844.3|1031
1622042100000|2021-05-26 15:15:00|6857.1|6854.3|6864.1|6861.3|6866.1|6863.3|6853.1|6850.3|2233
1622042400000|2021-05-26 15:20:00|6864.6|6861.8|6862.6|6859.8|6871.1|6868.3|6860.1|6857.3|1590
1622042700000|2021-05-26 15:25:00|6863.1|6860.3|6876.6|6873.8|6878.6|6875.8|6862.6|6859.8|3606
1622043000000|2021-05-26 15:30:00|6875.1|6872.3|6867.6|6864.8|6877.1|6874.3|6865.6|6862.8|474252
1622043300000|2021-05-26 15:35:00|6867.1|6864.3|6876.6|6873.8|6877.6|6874.8|6866.1|6863.3|1094
1622043600000|2021-05-26 15:40:00|6877.1|6874.3|6874.1|6871.3|6880.6|6877.8|6873.1|6870.3|1815
1622043900000|2021-05-26 15:45:00|6873.6|6870.8|6876.6|6873.8|6877.1|6874.3|6868.6|6865.8|98572
1622044200000|2021-05-26 15:50:00|6877.1|6874.3|6874.1|6871.3|6879.1|6876.3|6873.1|6870.3|1567
1622044500000|2021-05-26 15:55:00|6873.6|6870.8|6875.1|6872.3|6875.1|6872.3|6870.1|6867.3|1313
1622044800000|2021-05-26 16:00:00|6876.1|6873.3|6868|6865.2|6877.6|6874.8|6867|6864.2|2176
1622045100000|2021-05-26 16:05:00|6867.1|6864.3|6860|6857.2|6869|6866.2|6860|6855.7|2704
1622045400000|2021-05-26 16:10:00|6859.1|6856.3|6855|6852.2|6863.1|6858.2|6854|6851.2|1105
1622045700000|2021-05-26 16:15:00|6855.5|6852.7|6856|6853.2|6860|6857.2|6851|6848.2|1089
1622046000000|2021-05-26 16:20:00|6856.5|6853.7|6848.5|6845.7|6857.5|6854.7|6842|6839.2|1619
1622046300000|2021-05-26 16:25:00|6848|6845.2|6850|6847.2|6850.5|6847.7|6844|6841.2|1038
1622046600000|2021-05-26 16:30:00|6849|6846.2|6848|6845.2|6849.5|6846.7|6842.5|6839.7|734
1622046900000|2021-05-26 16:35:00|6847.5|6844.7|6859|6856.2|6861|6858.2|6846|6843.2|896
1622047200000|2021-05-26 16:40:00|6858|6855.2|6858.5|6855.7|6862|6859.2|6855|6852.2|506
1622047500000|2021-05-26 16:45:00|6858|6855.2|6857|6854.2|6860.5|6857.7|6851|6848.2|4233
1622047800000|2021-05-26 16:50:00|6856.5|6853.7|6850.5|6847.7|6857|6854.2|6846.5|6843.7|723
1622048100000|2021-05-26 16:55:00|6851|6848.2|6843.5|6840.7|6851|6848.2|6836|6833.2|1474
1622048400000|2021-05-26 17:00:00|6844|6841.2|6843.5|6840.7|6850|6847.2|6843|6840.2|939
1622048700000|2021-05-26 17:05:00|6843|6840.2|6841.5|6838.7|6846.5|6843.7|6839|6836.2|668
1622049000000|2021-05-26 17:10:00|6842|6839.2|6848|6845.2|6854|6851.2|6841|6838.2|973
1622049300000|2021-05-26 17:15:00|6849|6846.2|6846|6843.2|6849|6846.2|6841|6838.2|527
1622049600000|2021-05-26 17:20:00|6846.5|6843.7|6854|6851.2|6855.5|6852.7|6846|6843.2|607
1622049900000|2021-05-26 17:25:00|6853.5|6850.7|6855|6852.2|6855|6852.2|6848.5|6845.7|427
1622050200000|2021-05-26 17:30:00|6854.5|6851.7|6858|6855.2|6863.5|6860.7|6853|6850.2|1345
1622050500000|2021-05-26 17:35:00|6859|6856.2|6861|6858.2|6862|6859.2|6856|6853.2|948
1622050800000|2021-05-26 17:40:00|6861.5|6858.7|6868.5|6865.7|6869|6866.2|6859|6856.2|722
1622051100000|2021-05-26 17:45:00|6868|6865.2|6868|6865.2|6868.5|6865.7|6864|6861.2|279
1622051400000|2021-05-26 17:50:00|6869|6866.2|6870|6867.2|6872|6869.2|6868.5|6865.7|603
1622051700000|2021-05-26 17:55:00|6870.5|6867.7|6876|6873.2|6876|6873.2|6869|6866.2|478
1622052000000|2021-05-26 18:00:00|6878.5|6875.7|6876|6873.2|6879|6876.2|6871|6868.2|874
1622052300000|2021-05-26 18:05:00|6876.5|6873.7|6875|6872.2|6878|6875.2|6874|6871.2|629
1622052600000|2021-05-26 18:10:00|6874.5|6871.7|6883.5|6880.7|6884|6881.2|6874|6871.2|1700
1622052900000|2021-05-26 18:15:00|6884|6881.2|6879|6876.2|6887|6884.2|6873.5|6870.7|1177
1622053200000|2021-05-26 18:20:00|6879.5|6876.7|6878|6875.2|6884.5|6881.7|6875.5|6872.7|1197
1622053500000|2021-05-26 18:25:00|6877.5|6874.7|6874|6871.2|6882|6879.2|6871|6868.2|7036
1622053800000|2021-05-26 18:30:00|6875|6872.2|6860|6857.2|6875.5|6872.7|6859.5|6856.7|132831
1622054100000|2021-05-26 18:35:00|6860.5|6857.7|6868|6865.2|6868|6865.2|6858|6855.2|582
1622054400000|2021-05-26 18:40:00|6867|6864.2|6875|6872.2|6875.5|6872.7|6862|6859.2|529
1622054700000|2021-05-26 18:45:00|6875.5|6872.7|6869.5|6866.7|6877.5|6874.7|6866.5|6863.7|2619
1622055000000|2021-05-26 18:50:00|6870|6867.2|6865|6862.2|6871|6868.2|6864.5|6861.7|314
1622055300000|2021-05-26 18:55:00|6865.5|6862.7|6870|6867.2|6871|6868.2|6865.5|6862.7|682
1622055600000|2021-05-26 19:00:00|6869.5|6866.7|6865|6862.2|6870.5|6867.7|6863|6860.2|210
1622055900000|2021-05-26 19:05:00|6864.5|6861.7|6866.5|6863.7|6867|6864.2|6864|6861.2|819
1622056200000|2021-05-26 19:10:00|6866|6863.2|6868|6865.2|6869.5|6866.7|6865|6862.2|949
1622056500000|2021-05-26 19:15:00|6867.5|6864.7|6867|6864.2|6869.5|6866.7|6865.5|6862.7|133
1622056800000|2021-05-26 19:20:00|6867.5|6864.7|6865|6862.2|6869.5|6866.7|6864|6861.2|214
1622057100000|2021-05-26 19:25:00|6864.5|6861.7|6866.5|6863.7|6866.5|6863.7|6862.5|6859.7|173
1622057400000|2021-05-26 19:30:00|6866|6863.2|6868|6865.2|6869.5|6866.7|6864.5|6861.7|678
1622057700000|2021-05-26 19:35:00|6867.5|6864.7|6869|6866.2|6870|6867.2|6867.5|6864.7|135
1622058000000|2021-05-26 19:40:00|6869.5|6866.7|6871.5|6868.7|6872|6869.2|6869|6866.2|2082
1622058300000|2021-05-26 19:45:00|6872|6869.2|6871.5|6868.7|6873|6870.2|6869.5|6866.7|655
1622058600000|2021-05-26 19:50:00|6871|6868.2|6872|6869.2|6872|6869.2|6868.5|6865.7|153
1622058900000|2021-05-26 19:55:00|6871.5|6868.7|6870.5|6867.7|6872|6869.2|6869|6866.2|93
1622059200000|2021-05-26 20:00:00|6871|6868.2|6871.5|6868.7|6873|6870.2|6870|6867.2|120
1622059500000|2021-05-26 20:05:00|6872|6869.2|6870.5|6867.7|6872|6869.2|6869|6866.2|76
1622059800000|2021-05-26 20:10:00|6870|6867.2|6869|6866.2|6870.5|6867.7|6868|6865.2|579
1622060100000|2021-05-26 20:15:00|6870|6867.2|6868|6865.2|6870|6867.2|6868|6865.2|27
1622060400000|2021-05-26 20:20:00|6869|6866.2|6869|6866.2|6870|6867.2|6868|6865.2|63
1622060700000|2021-05-26 20:25:00|6868.5|6865.7|6864.9|6862.1|6869|6866.2|6864.4|6861.6|360
1622061000000|2021-05-26 20:30:00|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6861.9|6859.1|127
1622061300000|2021-05-26 20:35:00|6865.4|6862.6|6868.9|6866.1|6870|6867.2|6863.9|6861.1|269
1622061600000|2021-05-26 20:40:00|6869.9|6867.1|6866.4|6863.6|6869.9|6867.1|6865.9|6863.1|364
1622061900000|2021-05-26 20:45:00|6866.9|6864.1|6872.4|6869.6|6873.9|6871.1|6866.4|6863.6|249
1622062200000|2021-05-26 20:50:00|6872.9|6870.1|6871.4|6868.6|6873.9|6871.1|6869.9|6867.1|369
1622062500000|2021-05-26 20:55:00|6870.9|6868.1|6869.5|6865.5|6875.5|6870.1|6867.9|6861|5683143
1622062800000|2021-05-26 21:00:00|6873.5|6863.5|6872|6862|6873.5|6863.5|6865.9|6862|142135
1622063100000|2021-05-26 21:05:00|6871.5|6861.5|6870.5|6860.5|6871.5|6863.5|6867.5|6858.5|284238
1622063400000|2021-05-26 21:10:00|6870|6860|6870|6860|6870|6860|6868.5|6858.5|2
1622063700000|2021-05-26 21:15:00|6869.9|6867.1|6871|6861|6871.5|6867.1|6869.9|6861|42
1622064000000|2021-05-26 21:20:00|6871.5|6861.5|6872.5|6862.5|6873|6868.6|6870.5|6860.5|568560
1622064600000|2021-05-26 21:30:00|6872|6862|6870.5|6860.5|6872.5|6862.5|6867.5|6857.5|1
1622064900000|2021-05-26 21:35:00|6868.5|6858.5|6865.5|6855.5|6869.5|6859.5|6863|6853|9
1622065200000|2021-05-26 21:40:00|6867.5|6857.5|6868.5|6858.5|6870|6860|6867.5|6857.5|4
1622065500000|2021-05-26 21:45:00|6868|6858|6869|6859|6869.5|6859.5|6864.5|6854.5|2
1622065800000|2021-05-26 21:50:00|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|1
1622066100000|2021-05-26 21:55:00|6870|6860|6869.5|6859.5|6870.5|6860.5|6869.5|6859.5|22
1622073600000|2021-05-27 00:00:00|6867.4|6864.6|6870.4|6867.6|6872.9|6870.1|6862.9|6860.1|148
1622073900000|2021-05-27 00:05:00|6871.3|6868.5|6867.3|6864.5|6872.8|6870|6866.3|6863.4|58
1622074200000|2021-05-27 00:10:00|6866.3|6863.5|6868.3|6865.5|6869.3|6866.5|6866.3|6863.5|23
1622074500000|2021-05-27 00:15:00|6868.8|6866|6866.3|6863.5|6870.8|6868|6866.3|6863.5|21
1622074800000|2021-05-27 00:20:00|6866.8|6864|6869.3|6866.5|6870.3|6867.5|6866.3|6863.5|44
1622075100000|2021-05-27 00:25:00|6869.8|6867|6862.8|6860|6869.8|6867|6860.8|6858|113
1622075400000|2021-05-27 00:30:00|6863.3|6860.5|6863.3|6860.5|6864.3|6861.5|6861.3|6858.5|14
1622075700000|2021-05-27 00:35:00|6862.8|6860|6863.3|6860.5|6864.3|6861.5|6862.8|6860|13
1622076000000|2021-05-27 00:40:00|6862.8|6860|6859.3|6856.5|6863.3|6860.5|6857.8|6855|24
1622076300000|2021-05-27 00:45:00|6858.8|6856|6853.3|6850.5|6858.8|6856|6851.8|6849|70
1622076600000|2021-05-27 00:50:00|6852.8|6850|6855.8|6853|6855.8|6853|6850.8|6848|34
1622076900000|2021-05-27 00:55:00|6855.3|6852.5|6858.3|6855.5|6859.3|6856.5|6855.3|6852.5|25
1622077200000|2021-05-27 01:00:00|6857.8|6855|6858.3|6855.5|6861.3|6858.5|6853.8|6851|107
1622077500000|2021-05-27 01:05:00|6857.8|6855|6853.3|6850.5|6864.3|6861.5|6853.3|6850.5|74
1622077800000|2021-05-27 01:10:00|6852.8|6850|6848.3|6845.5|6854.3|6851.5|6847.8|6845|96
1622078100000|2021-05-27 01:15:00|6847.8|6845|6851.3|6848.5|6852.3|6849.5|6846.8|6844|44
1622078400000|2021-05-27 01:20:00|6850.8|6848|6849.8|6847|6851.8|6849|6842.8|6840|279
1622078700000|2021-05-27 01:25:00|6850.3|6847.5|6854.3|6851.5|6854.8|6852|6849.3|6846.5|26
1622079000000|2021-05-27 01:30:00|6853.8|6851|6852.8|6850|6854.3|6851.5|6848.8|6846|190
1622079300000|2021-05-27 01:35:00|6852.3|6849.5|6847.3|6844.5|6852.3|6849.5|6846.8|6844|121
1622079600000|2021-05-27 01:40:00|6847.8|6845|6853.3|6850.5|6854.8|6852|6847.3|6844.5|77
1622079900000|2021-05-27 01:45:00|6853.8|6851|6853.8|6851|6854.8|6852|6851.8|6849|95
1622080200000|2021-05-27 01:50:00|6853.3|6850.5|6849.3|6846.5|6854.3|6851.5|6846.8|6844|50
1622080500000|2021-05-27 01:55:00|6848.3|6845.5|6852.3|6849.5|6854.3|6851.5|6848.3|6845.5|459
1622080800000|2021-05-27 02:00:00|6851.8|6849|6839.7|6836.9|6852.3|6849.5|6838.8|6836|275
1622081100000|2021-05-27 02:05:00|6839.8|6837|6841.2|6838.4|6843.7|6840.9|6838.8|6836|221
1622081400000|2021-05-27 02:10:00|6841.7|6838.9|6845.2|6842.4|6848.7|6845.9|6841.7|6838.9|127
1622081700000|2021-05-27 02:15:00|6844.7|6841.9|6833.7|6830.9|6847.2|6844.4|6833.7|6830.9|242
1622082000000|2021-05-27 02:20:00|6833.2|6830.4|6830.7|6827.9|6833.7|6830.9|6829.7|6826.9|186
1622082300000|2021-05-27 02:25:00|6829.7|6826.9|6820.7|6817.9|6830.7|6827.9|6820.7|6817.9|370
1622082600000|2021-05-27 02:30:00|6820.2|6817.4|6818.2|6815.4|6820.7|6817.9|6817.7|6814.9|400
1622082900000|2021-05-27 02:35:00|6818.7|6815.9|6820.7|6817.9|6820.7|6817.9|6815.7|6812.9|288
1622083200000|2021-05-27 02:40:00|6820.2|6817.4|6825.7|6822.9|6826.7|6823.9|6817.7|6814.9|208
1622083500000|2021-05-27 02:45:00|6826.2|6823.4|6828.7|6825.9|6831.2|6828.4|6825.7|6822.9|64
1622083800000|2021-05-27 02:50:00|6829.2|6826.4|6831.2|6828.4|6833.2|6830.4|6829.2|6826.4|49
1622084100000|2021-05-27 02:55:00|6833.7|6830.9|6830.2|6827.4|6834.2|6831.4|6828.2|6825.3|57
1622084400000|2021-05-27 03:00:00|6829.7|6826.9|6832.2|6829.4|6834.7|6831.9|6828.2|6825.4|74
1622084700000|2021-05-27 03:05:00|6831.7|6828.9|6831.2|6828.4|6834.2|6831.4|6830.7|6827.9|172
1622085000000|2021-05-27 03:10:00|6830.7|6827.9|6834.2|6831.4|6834.2|6831.4|6830.7|6827.9|22
1622085300000|2021-05-27 03:15:00|6834.7|6831.9|6829.7|6826.9|6834.7|6831.9|6829.2|6826.4|83
1622085600000|2021-05-27 03:20:00|6830.2|6827.4|6830.7|6827.9|6832.2|6829.4|6828.7|6825.9|103
1622085900000|2021-05-27 03:25:00|6830.2|6827.4|6826.7|6823.9|6830.7|6827.9|6826.2|6823.4|170
1622086200000|2021-05-27 03:30:00|6827.7|6824.9|6820.7|6817.9|6830.2|6827.4|6820.7|6817.9|102
1622086500000|2021-05-27 03:35:00|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|420
1622086800000|2021-05-27 03:40:00|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|58
1622087100000|2021-05-27 03:45:00|6819.7|6816.9|6823.7|6820.9|6823.7|6820.9|6819.7|6816.9|29
1622087400000|2021-05-27 03:50:00|6824.2|6821.4|6829.2|6826.4|6829.7|6826.9|6823.7|6820.9|27
1622087700000|2021-05-27 03:55:00|6829.7|6826.9|6833.2|6830.4|6834.2|6831.4|6829.2|6826.4|29
1622088000000|2021-05-27 04:00:00|6833.6|6830.8|6832.2|6829.4|6834.7|6831.9|6830.2|6827.4|45
1622088300000|2021-05-27 04:05:00|6832.6|6829.8|6832.1|6829.3|6834.6|6831.8|6832.1|6829.3|47
1622088600000|2021-05-27 04:10:00|6831.7|6828.9|6829.6|6826.8|6833.1|6830.3|6829.6|6826.8|37
1622088900000|2021-05-27 04:15:00|6830.1|6827.3|6829.1|6826.3|6830.6|6827.8|6829.1|6826.3|7
1622089200000|2021-05-27 04:20:00|6829.6|6826.8|6831.6|6828.8|6831.6|6828.8|6829.6|6826.8|5
1622089500000|2021-05-27 04:25:00|6832.6|6829.8|6833.1|6830.3|6834.1|6831.3|6831.6|6828.8|29
1622089800000|2021-05-27 04:30:00|6832.6|6829.8|6830.6|6827.8|6832.6|6829.8|6828.6|6825.8|60
1622090100000|2021-05-27 04:35:00|6830.1|6827.3|6833.1|6830.3|6833.1|6830.3|6829.6|6826.8|10
1622090400000|2021-05-27 04:40:00|6832.6|6829.8|6832.6|6829.8|6833.6|6830.8|6831.6|6828.8|335
1622090700000|2021-05-27 04:45:00|6833.1|6830.3|6836.6|6833.8|6836.6|6833.8|6832.6|6829.8|10
1622091000000|2021-05-27 04:50:00|6837.1|6834.3|6837.6|6834.8|6839.6|6836.8|6836.1|6833.3|131
1622091300000|2021-05-27 04:55:00|6838.1|6835.3|6837.6|6834.8|6838.6|6835.8|6836.1|6833.3|30
1622091600000|2021-05-27 05:00:00|6838.6|6835.8|6837.1|6834.3|6838.6|6835.8|6836.6|6833.8|17
1622091900000|2021-05-27 05:05:00|6837.6|6834.8|6834.6|6831.8|6838.6|6835.8|6834.6|6831.8|45
1622092200000|2021-05-27 05:10:00|6835.1|6832.3|6834.1|6831.3|6836.1|6833.3|6831.6|6828.8|11
1622092500000|2021-05-27 05:15:00|6834.6|6831.8|6837.1|6834.3|6837.1|6834.3|6833.1|6830.3|16
1622092800000|2021-05-27 05:20:00|6837.6|6834.8|6833.6|6830.8|6838.6|6835.8|6833.6|6830.8|39
1622093100000|2021-05-27 05:25:00|6834.1|6831.3|6838.6|6835.8|6839.1|6836.3|6833.6|6830.8|17
1622093400000|2021-05-27 05:30:00|6837.6|6834.8|6852.1|6849.3|6855.2|6850.3|6836.6|6833.8|444
1622093700000|2021-05-27 05:35:00|6852.6|6849.8|6842.6|6839.8|6854.1|6851.3|6842.6|6839.8|149
1622094000000|2021-05-27 05:40:00|6843.1|6840.3|6847.1|6844.3|6848.2|6845.3|6843.1|6840.3|44
1622094300000|2021-05-27 05:45:00|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6843.1|6840.3|157
1622094600000|2021-05-27 05:50:00|6848.6|6845.8|6848.1|6845.3|6851.1|6848.3|6847.1|6844.3|57
1622094900000|2021-05-27 05:55:00|6848.6|6845.8|6849.1|6846.3|6852.1|6849.3|6847.6|6844.8|887
1622095200000|2021-05-27 06:00:00|6848.6|6845.8|6844.1|6841.3|6848.6|6845.8|6844.1|6841.3|82
1622095500000|2021-05-27 06:05:00|6843.6|6840.8|6846.6|6843.8|6850.1|6847.3|6843.6|6840.8|80
1622095800000|2021-05-27 06:10:00|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6842.6|6839.8|160
1622096100000|2021-05-27 06:15:00|6846|6843.2|6842.5|6839.7|6847.6|6844.8|6842|6839.2|68
1622096400000|2021-05-27 06:20:00|6841.5|6838.7|6838.5|6835.7|6843.5|6840.7|6838.5|6835.7|97
1622096700000|2021-05-27 06:25:00|6838|6835.2|6835|6832.2|6838.5|6835.7|6831.5|6828.7|161
1622097000000|2021-05-27 06:30:00|6834.5|6831.7|6833.5|6830.7|6835.5|6832.7|6831.5|6828.7|54
1622097300000|2021-05-27 06:35:00|6833|6830.2|6834|6831.2|6836.5|6833.7|6832|6829.2|88
1622097600000|2021-05-27 06:40:00|6833|6830.2|6832|6829.2|6835|6832.2|6829.5|6826.7|97
1622097900000|2021-05-27 06:45:00|6831.5|6828.7|6821.5|6818.7|6831.5|6828.7|6821.5|6818.7|391
1622098200000|2021-05-27 06:50:00|6821|6818.2|6827|6824.2|6829.5|6826.7|6817.5|6814.7|534
1622098500000|2021-05-27 06:55:00|6827.5|6824.7|6829|6826.2|6833|6830.2|6827.5|6824.7|530
1622098800000|2021-05-27 07:00:00|6828.5|6825.7|6835.5|6832.7|6839.5|6836.7|6824|6821.2|342
1622099100000|2021-05-27 07:05:00|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6835|6832.2|151
1622099400000|2021-05-27 07:10:00|6839|6836.2|6841.5|6838.7|6843.5|6840.7|6838.5|6835.7|215
1622099700000|2021-05-27 07:15:00|6841|6838.2|6837.5|6834.7|6842.5|6839.7|6833.5|6830.7|515
1622100000000|2021-05-27 07:20:00|6837|6834.2|6842|6839.2|6845.5|6842.7|6835.5|6832.7|736
1622100300000|2021-05-27 07:25:00|6842.5|6839.7|6846|6843.2|6846.5|6843.7|6841.5|6838.7|265
1622100600000|2021-05-27 07:30:00|6845.5|6842.7|6838.5|6835.7|6848.5|6845.7|6838|6835.2|585
1622100900000|2021-05-27 07:35:00|6839.5|6836.7|6822.5|6819.7|6840.5|6837.7|6820.5|6817.7|841
1622101200000|2021-05-27 07:40:00|6821.5|6818.7|6831.5|6828.7|6834.5|6831.7|6820.5|6817.7|1101
1622101500000|2021-05-27 07:45:00|6831|6828.2|6830.5|6827.7|6833|6830.2|6826.5|6823.7|741
1622101800000|2021-05-27 07:50:00|6831.5|6828.7|6827.5|6824.7|6831.5|6828.7|6825.5|6822.7|292
1622102100000|2021-05-27 07:55:00|6826.5|6823.7|6828|6825.2|6828.5|6825.7|6823.5|6820.7|132
1622102400000|2021-05-27 08:00:00|6828.5|6825.7|6829.5|6826.7|6832|6829.2|6824.5|6821.7|832
1622102700000|2021-05-27 08:05:00|6830|6827.2|6828.5|6825.7|6833|6830.2|6827.5|6824.7|547
1622103000000|2021-05-27 08:10:00|6829.5|6826.7|6827.5|6824.7|6832.5|6829.7|6826.5|6823.7|391
1622103300000|2021-05-27 08:15:00|6828|6825.2|6826.5|6823.7|6830|6827.2|6820.5|6817.7|2005
1622103600000|2021-05-27 08:20:00|6827|6824.2|6830.9|6828.1|6832.4|6829.6|6825.4|6822.6|704
1622103900000|2021-05-27 08:25:00|6832.4|6829.6|6827.4|6824.6|6837.4|6834.6|6821.4|6818.6|3019
1622104200000|2021-05-27 08:30:00|6827.9|6825.1|6816.9|6814.1|6827.9|6825.1|6814.4|6811.6|2539
1622104500000|2021-05-27 08:35:00|6816.4|6813.6|6807.9|6805.1|6817.4|6814.6|6802.4|6799.5|2137
1622104800000|2021-05-27 08:40:00|6807.4|6804.6|6818.4|6815.6|6821.4|6818.6|6806.4|6803.6|1426
1622105100000|2021-05-27 08:45:00|6817.9|6815.1|6816.4|6813.6|6818.4|6815.6|6813.4|6810.6|527
1622105400000|2021-05-27 08:50:00|6815.9|6813.1|6811.4|6808.6|6820.4|6817.6|6811.4|6808.6|380
1622105700000|2021-05-27 08:55:00|6812.4|6809.6|6816.4|6813.6|6822.4|6819.6|6809.9|6807.1|1771
1622106000000|2021-05-27 09:00:00|6817.4|6814.6|6819.4|6816.6|6822.9|6820.1|6815.9|6813.1|424
1622106300000|2021-05-27 09:05:00|6818.4|6815.6|6812.4|6809.6|6818.4|6815.6|6812.4|6809.6|618
1622106600000|2021-05-27 09:10:00|6812.9|6810.1|6811.4|6808.6|6816.4|6813.6|6808.9|6806.1|709
1622106900000|2021-05-27 09:15:00|6811.9|6809.1|6811.4|6808.6|6813.4|6810.6|6808.4|6805.6|891
1622107200000|2021-05-27 09:20:00|6812.4|6809.6|6822.4|6819.6|6824.4|6821.6|6810.9|6808.1|1833
1622107500000|2021-05-27 09:25:00|6821.4|6818.6|6817.9|6815.1|6822.4|6819.6|6816.4|6813.6|171
1622107800000|2021-05-27 09:30:00|6817.4|6814.6|6817.4|6814.6|6819.4|6816.6|6816.4|6813.6|219
1622108100000|2021-05-27 09:35:00|6816.9|6814.1|6816.4|6813.6|6818.4|6815.6|6808.4|6805.6|1681
1622108400000|2021-05-27 09:40:00|6817.4|6814.6|6820.4|6817.6|6824.4|6821.6|6817.4|6814.6|1476
1622108700000|2021-05-27 09:45:00|6819.9|6817.1|6822.4|6819.6|6824.4|6821.6|6819.9|6817.1|520
1622109000000|2021-05-27 09:50:00|6822.9|6820.1|6823.4|6820.6|6824.4|6821.6|6819.4|6816.6|1493
1622109300000|2021-05-27 09:55:00|6822.4|6819.6|6822.4|6819.6|6824.4|6821.6|6821.4|6818.6|441
1622109600000|2021-05-27 10:00:00|6823.4|6820.6|6812.4|6809.6|6823.4|6820.6|6811.4|6808.6|875
1622109900000|2021-05-27 10:05:00|6812.9|6810.1|6821.9|6819.1|6824.4|6821.6|6812.4|6809.6|563
1622110200000|2021-05-27 10:10:00|6822.4|6819.6|6817.9|6815.1|6822.4|6819.6|6817.4|6814.6|218
1622110500000|2021-05-27 10:15:00|6817.4|6814.6|6823.4|6820.6|6824.4|6821.6|6817.4|6814.6|420
1622110800000|2021-05-27 10:20:00|6823.3|6820.5|6822.8|6820|6824.4|6821.6|6821.4|6818.6|172
1622111100000|2021-05-27 10:25:00|6822.9|6820.1|6825.3|6822.5|6825.8|6823|6822.3|6819.5|331
1622111400000|2021-05-27 10:30:00|6824.8|6822|6823.3|6820.5|6826.3|6823.5|6821.3|6818.5|392
1622111700000|2021-05-27 10:35:00|6822.8|6820|6817.3|6814.5|6823.3|6820.5|6817.3|6814.5|469
1622112000000|2021-05-27 10:40:00|6816.8|6814|6811.8|6809|6819.3|6816.5|6811.3|6808.5|357
1622112300000|2021-05-27 10:45:00|6811.3|6808.5|6823.3|6820.5|6824.3|6821.5|6808.3|6805.5|1761
1622112600000|2021-05-27 10:50:00|6824.3|6821.5|6821.3|6818.5|6824.3|6821.5|6820.3|6817.5|135
1622112900000|2021-05-27 10:55:00|6821.8|6819|6821.3|6818.5|6823.3|6820.5|6820.3|6817.5|202
1622113200000|2021-05-27 11:00:00|6822.3|6819.5|6820.3|6817.5|6823.3|6820.5|6820.3|6817.5|233
1622113500000|2021-05-27 11:05:00|6820.8|6818|6814.3|6811.5|6821.3|6818.5|6812.3|6809.5|480
1622113800000|2021-05-27 11:10:00|6813.8|6811|6817.8|6815|6819.3|6816.5|6811.3|6808.5|96
1622114100000|2021-05-27 11:15:00|6817.3|6814.5|6813.3|6810.5|6819.3|6816.5|6813.3|6810.5|125
1622114400000|2021-05-27 11:20:00|6812.3|6809.5|6807.3|6804.5|6814.3|6811.5|6805.3|6802.5|349
1622114700000|2021-05-27 11:25:00|6808.3|6805.5|6802.3|6799.5|6808.3|6805.5|6799.3|6796.5|1201
1622115000000|2021-05-27 11:30:00|6802.8|6800|6801.8|6799|6804.3|6801.5|6799.3|6796.5|1042
1622115300000|2021-05-27 11:35:00|6802.3|6799.5|6798.3|6795.5|6803.3|6800.5|6796.3|6793.5|449
1622115600000|2021-05-27 11:40:00|6797.3|6794.5|6800.3|6797.5|6801.3|6798.5|6796.3|6793.5|626
1622115900000|2021-05-27 11:45:00|6801.3|6798.5|6803.3|6800.5|6804.3|6801.5|6801.3|6798.5|303
1622116200000|2021-05-27 11:50:00|6802.3|6799.5|6799.8|6797|6803.3|6800.5|6798.3|6795.5|501
1622116500000|2021-05-27 11:55:00|6799.3|6796.5|6807.3|6804.5|6807.3|6804.5|6799.3|6796.5|698
1622116800000|2021-05-27 12:00:00|6807.8|6805|6824.3|6821.5|6828.3|6825.5|6807.8|6805|2612
1622117100000|2021-05-27 12:05:00|6823.8|6821|6821.8|6819|6827.3|6824.5|6818.8|6813.9|1179
1622117400000|2021-05-27 12:10:00|6821.3|6818.5|6824.8|6822|6825.8|6823|6818.3|6815.5|818
1622117700000|2021-05-27 12:15:00|6824.3|6821.5|6823.3|6820.5|6827.8|6825|6821.3|6818.5|757
1622118000000|2021-05-27 12:20:00|6823.8|6821|6826.8|6824|6828.3|6825.5|6821.3|6818.5|1466
1622118300000|2021-05-27 12:25:00|6826.3|6823.5|6821.8|6819|6828.3|6825.5|6821.3|6818.5|1270
1622118600000|2021-05-27 12:30:00|6820.8|6818|6825.3|6822.5|6827.8|6825|6820.8|6818|836
1622118900000|2021-05-27 12:35:00|6824.3|6821.5|6818.3|6815.5|6825.3|6822.5|6817.3|6814.5|726
1622119200000|2021-05-27 12:40:00|6819.8|6817|6819.3|6816.5|6823.3|6820.5|6818.3|6815.5|436
1622119500000|2021-05-27 12:45:00|6818.3|6815.5|6823.3|6820.5|6828.3|6825.5|6818.3|6815.5|3091
1622119800000|2021-05-27 12:50:00|6822.8|6820|6818.8|6816|6825.8|6823|6816.8|6814|995
1622120100000|2021-05-27 12:55:00|6818.3|6815.5|6819.3|6816.5|6820.8|6818|6812.3|6809.5|1026
1622120400000|2021-05-27 13:00:00|6818.8|6816|6829.2|6826.4|6840.2|6837.4|6813.3|6810.5|5044
1622120700000|2021-05-27 13:05:00|6829.7|6826.9|6848.2|6845.4|6850.2|6847.4|6828.7|6825.9|2817
1622121000000|2021-05-27 13:10:00|6848.7|6845.9|6846.7|6843.9|6854.2|6851.4|6844.2|6841.4|3340
1622121300000|2021-05-27 13:15:00|6847.2|6844.4|6847.2|6844.4|6854.8|6849.9|6846.2|6843.4|1303
1622121600000|2021-05-27 13:20:00|6848.2|6845.4|6849.2|6846.4|6853.7|6850.9|6846.7|6843.9|2851
1622121900000|2021-05-27 13:25:00|6849.7|6846.9|6859.2|6856.4|6859.2|6856.4|6849.2|6846.4|1909
1622122200000|2021-05-27 13:30:00|6859.7|6856.9|6866.7|6863.9|6867.2|6864.4|6856.2|6853.4|4769
1622122500000|2021-05-27 13:35:00|6867.2|6864.4|6865.2|6862.4|6879.2|6876.4|6864.2|6861.4|2386
1622122800000|2021-05-27 13:40:00|6866.2|6863.4|6858.2|6855.4|6871.7|6868.9|6857.7|6854.9|1585
1622123100000|2021-05-27 13:45:00|6859.2|6856.4|6844.2|6841.4|6861.2|6858.4|6841.7|6838.9|3650
1622123400000|2021-05-27 13:50:00|6845.2|6842.4|6844.2|6841.4|6850.7|6847.9|6837.2|6834.4|1850
1622123700000|2021-05-27 13:55:00|6843.7|6840.9|6847.7|6844.9|6849.2|6846.4|6841.2|6838.4|887
1622124000000|2021-05-27 14:00:00|6848.2|6845.4|6853.2|6850.4|6855.7|6852.9|6845.7|6842.9|1584
1622124300000|2021-05-27 14:05:00|6852.2|6849.4|6854.2|6851.4|6856.7|6853.9|6840.2|6837.4|2984
1622124600000|2021-05-27 14:10:00|6854.7|6851.9|6856.7|6853.9|6860.7|6857.9|6854.2|6851.4|1612
1622124900000|2021-05-27 14:15:00|6857.2|6854.4|6859.7|6856.9|6863.2|6860.4|6849.7|6846.9|2264
1622125200000|2021-05-27 14:20:00|6859.2|6856.4|6870.2|6867.4|6875.2|6872.4|6854.2|6851.4|1998
1622125500000|2021-05-27 14:25:00|6869.2|6866.4|6863.7|6860.9|6873.2|6870.4|6861.2|6858.4|1380
1622125800000|2021-05-27 14:30:00|6864.7|6861.9|6869.2|6866.4|6873.7|6870.9|6863.2|6860.4|1888
1622126100000|2021-05-27 14:35:00|6870.2|6867.4|6874.7|6871.9|6879.2|6876.4|6867.2|6864.4|2454
1622126400000|2021-05-27 14:40:00|6874.2|6871.4|6874.1|6871.3|6874.7|6871.9|6867.2|6864.4|842
1622126700000|2021-05-27 14:45:00|6875.1|6872.3|6875.1|6872.3|6877.6|6874.8|6866.1|6863.3|1996
1622127000000|2021-05-27 14:50:00|6874.2|6871.4|6876.6|6873.8|6877.1|6874.3|6859.2|6856.4|1977
1622127300000|2021-05-27 14:55:00|6877.1|6874.3|6875.7|6872.9|6879.1|6876.3|6873.1|6870.3|2711
1622127600000|2021-05-27 15:00:00|6875.6|6872.8|6876.6|6873.8|6879.2|6876.4|6870.1|6867.3|1587
1622127900000|2021-05-27 15:05:00|6876.2|6873.4|6878.1|6875.3|6878.2|6875.4|6872.2|6869.4|1326
1622128200000|2021-05-27 15:10:00|6877.1|6874.3|6884.1|6881.3|6885.1|6882.3|6875.6|6872.8|2358
1622128500000|2021-05-27 15:15:00|6885.1|6882.3|6891.1|6888.3|6900.1|6897.3|6885.1|6882.3|4387
1622128800000|2021-05-27 15:20:00|6893.1|6890.3|6893.6|6890.8|6900.1|6897.3|6887.1|6884.3|1913
1622129100000|2021-05-27 15:25:00|6894.1|6891.3|6894.1|6891.3|6906.6|6903.8|6893.6|6890.8|7397
1622129400000|2021-05-27 15:30:00|6895.1|6892.3|6896.1|6893.3|6900.1|6897.3|6890.1|6887.3|2819
1622129700000|2021-05-27 15:35:00|6897.1|6894.3|6891.1|6888.3|6898.1|6895.3|6889.1|6886.3|1320
1622130000000|2021-05-27 15:40:00|6891.6|6888.8|6895.1|6892.3|6897.1|6894.3|6890.1|6887.3|976
1622130300000|2021-05-27 15:45:00|6895.6|6892.8|6899.1|6896.3|6903.1|6900.3|6895.1|6892.3|828
1622130600000|2021-05-27 15:50:00|6899.6|6896.8|6899.1|6896.3|6900.1|6897.3|6897.1|6894.3|1586
1622130900000|2021-05-27 15:55:00|6900.1|6897.3|6896.1|6893.3|6900.1|6897.3|6895.1|6892.3|1268
1622131200000|2021-05-27 16:00:00|6897.1|6894.3|6900.1|6897.3|6900.1|6897.3|6896.1|6893.3|1082
1622131500000|2021-05-27 16:05:00|6900.6|6897.8|6894.6|6891.8|6901.1|6898.3|6891.1|6888.3|2894
1622131800000|2021-05-27 16:10:00|6894.1|6891.3|6895.1|6892.3|6899.1|6896.3|6894.1|6891.3|690
1622132100000|2021-05-27 16:15:00|6894.1|6891.3|6889.6|6886.8|6895.1|6892.3|6888.1|6885.3|1010
1622132400000|2021-05-27 16:20:00|6889.1|6886.3|6891.6|6888.8|6894.1|6891.3|6887.1|6884.3|532
1622132700000|2021-05-27 16:25:00|6892.1|6889.3|6894.1|6891.3|6895.1|6892.3|6889.1|6886.3|788
1622133000000|2021-05-27 16:30:00|6894.6|6891.8|6896.1|6893.3|6898.1|6895.3|6894.1|6891.3|483
1622133300000|2021-05-27 16:35:00|6896.6|6893.8|6896.1|6893.3|6897.6|6894.8|6893.1|6890.3|1219
1622133600000|2021-05-27 16:40:00|6896.6|6893.8|6899.1|6896.3|6900.1|6897.3|6894.6|6891.8|1098
1622133900000|2021-05-27 16:45:00|6898.1|6895.3|6893.1|6890.3|6899.1|6896.3|6892.1|6889.3|1561
1622134200000|2021-05-27 16:50:00|6892.6|6889.8|6892.1|6889.3|6894.1|6891.3|6889.6|6886.8|371
1622134500000|2021-05-27 16:55:00|6891.6|6888.8|6891.1|6888.3|6893.1|6890.3|6887.1|6884.3|907
1622134800000|2021-05-27 17:00:00|6890.1|6887.3|6890.1|6887.3|6895.1|6892.3|6890.1|6887.3|427
1622135100000|2021-05-27 17:05:00|6890.5|6887.7|6895.1|6892.3|6897|6894.2|6890.5|6887.7|1652
1622135400000|2021-05-27 17:10:00|6895.6|6892.8|6899|6896.2|6900.1|6897.3|6893.6|6890.8|2058
1622135700000|2021-05-27 17:15:00|6898.1|6895.3|6896|6893.2|6899.1|6896.3|6895|6892.2|600
1622136000000|2021-05-27 17:20:00|6896.5|6893.7|6887|6884.2|6896.5|6893.7|6886|6883.2|570
1622136300000|2021-05-27 17:25:00|6887.1|6884.3|6898|6895.2|6898.1|6895.3|6887.1|6884.3|2059
1622136600000|2021-05-27 17:30:00|6898.1|6895.3|6899|6896.2|6900|6897.2|6895|6892.2|807
1622136900000|2021-05-27 17:35:00|6900|6897.2|6900|6897.2|6902|6899.2|6898|6895.2|907
1622137200000|2021-05-27 17:40:00|6899.5|6896.7|6896.5|6893.7|6900|6897.2|6893|6890.2|626
1622137500000|2021-05-27 17:45:00|6897|6894.2|6892.5|6889.7|6897|6894.2|6891|6888.2|291
1622137800000|2021-05-27 17:50:00|6892|6889.2|6887|6884.2|6893|6890.2|6887|6884.2|469
1622138100000|2021-05-27 17:55:00|6888|6885.2|6891|6888.2|6894|6891.2|6888|6885.2|622
1622138400000|2021-05-27 18:00:00|6891.5|6888.7|6893|6890.2|6896|6893.2|6891|6888.2|644
1622138700000|2021-05-27 18:05:00|6893.5|6890.7|6894.5|6891.7|6896|6893.2|6889|6886.2|1567
1622139000000|2021-05-27 18:10:00|6894|6891.2|6894.5|6891.7|6896|6893.2|6892|6889.2|1069
1622139300000|2021-05-27 18:15:00|6894|6891.2|6900|6897.2|6900|6897.2|6893|6890.2|2011
1622139600000|2021-05-27 18:20:00|6899.5|6896.7|6903|6900.2|6907|6904.2|6898|6895.2|3157
1622139900000|2021-05-27 18:25:00|6903.5|6900.7|6922.9|6920.1|6923.9|6921.1|6903.5|6900.7|14782
1622140200000|2021-05-27 18:30:00|6922.5|6919.7|6910|6907.2|6924|6921.2|6908|6905.2|5596
1622140500000|2021-05-27 18:35:00|6909.5|6906.7|6916.9|6914.1|6918.9|6916.1|6909|6906.2|1136
1622140800000|2021-05-27 18:40:00|6916.4|6913.6|6919|6916.2|6920.9|6918.1|6915|6912.2|1292
1622141100000|2021-05-27 18:45:00|6918.9|6916.1|6916.9|6914.1|6920|6917.2|6916.4|6913.6|295
1622141400000|2021-05-27 18:50:00|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6911.9|6909.1|1664
1622141700000|2021-05-27 18:55:00|6917.4|6914.6|6918.9|6916.1|6919.9|6917.1|6916|6913.2|619
1622142000000|2021-05-27 19:00:00|6919.4|6916.6|6916.9|6914.1|6919.9|6917.1|6915.4|6912.6|297
1622142300000|2021-05-27 19:05:00|6917.9|6915.1|6919.4|6916.6|6920.9|6918.1|6916.9|6914.1|248
1622142600000|2021-05-27 19:10:00|6919.9|6917.1|6920.9|6918.1|6921.9|6919.1|6919.4|6916.6|189
1622142900000|2021-05-27 19:15:00|6920.4|6917.6|6921.9|6919.1|6922.9|6920.1|6920.4|6917.6|71
1622143200000|2021-05-27 19:20:00|6920.9|6918.1|6920.9|6918.1|6921.9|6919.1|6918.9|6916.1|740
1622143500000|2021-05-27 19:25:00|6921.4|6918.6|6917.9|6915.1|6921.9|6919.1|6913.9|6911.1|347
1622143800000|2021-05-27 19:30:00|6918.4|6915.6|6918.9|6916.1|6919.4|6916.6|6917.9|6915.1|64
1622144100000|2021-05-27 19:35:00|6918.4|6915.6|6915.9|6913.1|6919.9|6917.1|6914.9|6912.1|104
1622144400000|2021-05-27 19:40:00|6916.4|6913.6|6915.9|6913.1|6917.4|6914.6|6914.9|6912.1|96
1622144700000|2021-05-27 19:45:00|6916.4|6913.6|6918.9|6916.1|6920.4|6917.6|6915.9|6913.1|127
1622145000000|2021-05-27 19:50:00|6917.9|6915.1|6917.9|6915.1|6918.9|6916.1|6913.9|6911.1|142
1622145300000|2021-05-27 19:55:00|6917.4|6914.6|6912.9|6910.1|6917.9|6915.1|6912.9|6910.1|296
1622145600000|2021-05-27 20:00:00|6913.4|6910.6|6915.9|6913.1|6917.9|6915.1|6912.9|6910.1|167
1622145900000|2021-05-27 20:05:00|6916.9|6914.1|6918.9|6916.1|6919.9|6917.1|6915.9|6913.1|108
1622146200000|2021-05-27 20:10:00|6919.4|6916.6|6916.9|6914.1|6919.9|6917.1|6916.4|6913.6|42
1622146500000|2021-05-27 20:15:00|6917.9|6915.1|6918.9|6916.1|6919.9|6917.1|6917.9|6915.1|60
1622146800000|2021-05-27 20:20:00|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6916.9|6914.1|221
1622147100000|2021-05-27 20:25:00|6918.9|6916.1|6918.8|6916|6920.8|6918|6917.9|6915.1|401
1622147400000|2021-05-27 20:30:00|6918.3|6915.5|6920.4|6917.6|6920.4|6917.6|6918.3|6915.5|150
1622147700000|2021-05-27 20:35:00|6920.8|6918|6919.8|6917|6920.9|6918.1|6917.9|6915.1|177
1622148000000|2021-05-27 20:40:00|6919.9|6917.1|6920.8|6918|6921.8|6919|6919.9|6917.1|81
1622148300000|2021-05-27 20:45:00|6920.9|6918.1|6924.8|6922|6924.8|6922|6918.4|6915.6|226
1622148600000|2021-05-27 20:50:00|6924.9|6922.1|6922.8|6920|6926.3|6923.5|6921.9|6919.1|90
1622148900000|2021-05-27 20:55:00|6923.3|6920.5|6923.3|6920.5|6924.4|6921|6921.3|6918.5|244
1622149200000|2021-05-27 21:00:00|6924.4|6920.4|6924.4|6914.4|6925.9|6923|6923.9|6913.9|50
1622150100000|2021-05-27 21:15:00|6923.9|6913.9|6924.4|6914.4|6926.4|6916.4|6923.9|6913.9|4
1622151000000|2021-05-27 21:30:00|6923.4|6913.4|6924.4|6914.4|6924.4|6914.4|6923.4|6913.4|8
1622151900000|2021-05-27 21:45:00|6923.9|6913.9|6923.4|6913.4|6923.9|6913.9|6922.4|6912.4|3
1622152200000|2021-05-27 21:50:00|6922.9|6912.9|6924.4|6914.4|6924.4|6914.4|6922.4|6912.4|2
1622152500000|2021-05-27 21:55:00|6923.9|6913.9|6923.9|6913.9|6924.9|6914.9|6922.4|6912.4|1
1622160000000|2021-05-28 00:00:00|6945.1|6942.3|6939.2|6936.4|6947.6|6944.8|6938.7|6935.9|680
1622160300000|2021-05-28 00:05:00|6939.7|6936.9|6938.2|6935.4|6944.6|6941.8|6935.2|6932.4|310
1622160600000|2021-05-28 00:10:00|6937.7|6934.9|6941.6|6938.8|6943.6|6940.8|6937.2|6934.4|174
1622160900000|2021-05-28 00:15:00|6941.2|6938.4|6939.1|6936.3|6944.6|6941.8|6936.7|6933.9|83
1622161200000|2021-05-28 00:20:00|6939.2|6936.4|6940.2|6937.4|6941.6|6938.8|6936.7|6933.9|56
1622161500000|2021-05-28 00:25:00|6940.6|6937.8|6935.6|6932.8|6940.6|6937.8|6935.1|6932.3|55
1622161800000|2021-05-28 00:30:00|6935.7|6932.9|6938.6|6935.8|6938.6|6935.8|6935.1|6932.3|62
1622162100000|2021-05-28 00:35:00|6937.7|6934.9|6944.1|6941.3|6944.1|6941.3|6937.1|6934.3|92
1622162400000|2021-05-28 00:40:00|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6940.1|6937.3|61
1622162700000|2021-05-28 00:45:00|6944.6|6941.8|6942.1|6939.3|6944.6|6941.8|6940.1|6937.3|37
1622163000000|2021-05-28 00:50:00|6942.6|6939.8|6940.1|6937.3|6942.6|6939.8|6939.6|6936.8|35
1622163300000|2021-05-28 00:55:00|6940.6|6937.8|6936.1|6933.3|6940.6|6937.8|6935.1|6932.3|89
1622163600000|2021-05-28 01:00:00|6936.6|6933.8|6944.6|6941.8|6947.1|6944.3|6934.6|6931.8|383
1622163900000|2021-05-28 01:05:00|6945.1|6942.3|6947.6|6944.8|6949.6|6946.8|6944.1|6941.3|329
1622164200000|2021-05-28 01:10:00|6947.1|6944.3|6950.6|6947.8|6952.6|6949.8|6946.6|6943.8|399
1622164500000|2021-05-28 01:15:00|6950.1|6947.3|6948.6|6945.8|6951.1|6948.3|6946.6|6943.8|251
1622164800000|2021-05-28 01:20:00|6948.1|6945.3|6948.6|6945.8|6951.6|6948.8|6943.6|6940.8|206
1622165100000|2021-05-28 01:25:00|6948.1|6945.3|6951.6|6948.8|6952.6|6949.8|6948.1|6945.3|312
1622165400000|2021-05-28 01:30:00|6952.1|6949.3|6953.1|6950.3|6954.6|6951.8|6950.6|6947.8|183
1622165700000|2021-05-28 01:35:00|6952.6|6949.8|6955.6|6952.8|6956.6|6953.8|6951.6|6948.8|200
1622166000000|2021-05-28 01:40:00|6955.1|6952.3|6957.6|6954.8|6958.6|6955.8|6955.1|6952.3|376
1622166300000|2021-05-28 01:45:00|6958.1|6955.3|6959.1|6956.3|6965.7|6960.8|6957.6|6954.8|668
1622166600000|2021-05-28 01:50:00|6959.6|6956.8|6954.6|6951.8|6961.1|6958.3|6954.1|6951.3|283
1622166900000|2021-05-28 01:55:00|6955.6|6952.8|6952.1|6949.3|6955.6|6952.8|6950.6|6947.8|122
1622167200000|2021-05-28 02:00:00|6952.6|6949.8|6951.1|6948.3|6955.6|6952.8|6950.6|6947.8|55
1622167500000|2021-05-28 02:05:00|6950.6|6947.8|6947.6|6944.8|6952.6|6949.8|6947.6|6944.8|179
1622167800000|2021-05-28 02:10:00|6948.1|6945.3|6943.6|6940.8|6949.5|6946.7|6942.6|6939.8|314
1622168100000|2021-05-28 02:15:00|6944|6941.2|6939.6|6936.8|6944|6941.2|6939.1|6936.3|142
1622168400000|2021-05-28 02:20:00|6939.5|6936.7|6937.6|6934.8|6940.5|6937.7|6937.5|6934.7|51
1622168700000|2021-05-28 02:25:00|6938|6935.2|6937.5|6934.7|6939.5|6936.7|6937|6934.2|30
1622169000000|2021-05-28 02:30:00|6937.1|6934.3|6939.5|6936.7|6939.5|6936.7|6937.1|6934.3|220
1622169300000|2021-05-28 02:35:00|6938.5|6935.7|6938|6935.2|6939.5|6936.7|6935.5|6932.7|176
1622169600000|2021-05-28 02:40:00|6938.5|6935.7|6938.5|6935.7|6941|6938.2|6934.6|6931.8|315
1622169900000|2021-05-28 02:45:00|6938.1|6935.3|6943.5|6940.7|6944.5|6941.7|6938|6935.2|126
1622170200000|2021-05-28 02:50:00|6943|6940.2|6946|6943.2|6947.5|6944.7|6943|6940.2|149
1622170500000|2021-05-28 02:55:00|6946.5|6943.7|6944|6941.2|6947|6944.2|6938.6|6935.8|521
1622170800000|2021-05-28 03:00:00|6944.5|6941.7|6951|6948.2|6954|6951.2|6943.5|6940.7|840
1622171100000|2021-05-28 03:05:00|6950.5|6947.7|6948|6945.2|6954.1|6951.2|6946.5|6943.7|515
1622171400000|2021-05-28 03:10:00|6947.5|6944.7|6950|6947.2|6952.5|6949.7|6943.5|6940.7|462
1622171700000|2021-05-28 03:15:00|6949.5|6946.7|6954|6951.2|6955.5|6952.7|6949|6946.2|230
1622172000000|2021-05-28 03:20:00|6953.5|6950.7|6956.5|6953.7|6956.5|6953.7|6953|6950.2|157
1622172300000|2021-05-28 03:25:00|6956|6953.2|6950|6947.2|6956|6953.2|6948.5|6945.7|221
1622172600000|2021-05-28 03:30:00|6949.5|6946.7|6948|6945.2|6950|6947.2|6947|6944.2|43
1622172900000|2021-05-28 03:35:00|6947.5|6944.7|6946.5|6943.7|6949.5|6946.7|6946.5|6943.7|100
1622173200000|2021-05-28 03:40:00|6946|6943.2|6946|6943.2|6947.5|6944.7|6945.5|6942.7|75
1622173500000|2021-05-28 03:45:00|6946.5|6943.7|6950.5|6947.7|6950.5|6947.7|6946.5|6943.7|100
1622173800000|2021-05-28 03:50:00|6950|6947.2|6949.5|6946.7|6950|6947.2|6947.5|6944.7|35
1622174100000|2021-05-28 03:55:00|6949|6946.2|6949|6946.2|6950.5|6947.7|6948|6945.2|34
1622174400000|2021-05-28 04:00:00|6949.5|6946.7|6947|6944.2|6949.5|6946.7|6946.5|6943.7|177
1622174700000|2021-05-28 04:05:00|6947.5|6944.7|6949.5|6946.7|6949.5|6946.7|6947.5|6944.7|10
1622175000000|2021-05-28 04:10:00|6949|6946.2|6949.5|6946.7|6952.5|6949.7|6948.5|6945.7|61
1622175300000|2021-05-28 04:15:00|6949|6946.2|6947|6944.2|6950.5|6947.7|6946.5|6943.7|20
1622175600000|2021-05-28 04:20:00|6947.5|6944.7|6948|6945.2|6948.5|6945.7|6946|6943.2|45
1622175900000|2021-05-28 04:25:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6946.5|6943.7|9
1622176200000|2021-05-28 04:30:00|6947|6944.2|6950.5|6947.7|6950.5|6947.7|6947|6944.2|72
1622176500000|2021-05-28 04:35:00|6949.5|6946.7|6946.5|6943.7|6949.5|6946.7|6946.5|6943.7|51
1622176800000|2021-05-28 04:40:00|6947|6944.2|6946.5|6943.7|6947.5|6944.7|6946.5|6943.7|76
1622177100000|2021-05-28 04:45:00|6947|6944.2|6947.5|6944.7|6948.5|6945.7|6946|6943.2|48
1622177400000|2021-05-28 04:50:00|6948|6945.2|6947.5|6944.7|6949.4|6946.6|6946.5|6943.7|44
1622177700000|2021-05-28 04:55:00|6947.4|6944.6|6947.4|6944.6|6947.5|6944.7|6946.4|6943.6|23
1622178000000|2021-05-28 05:00:00|6946.9|6944.1|6946.9|6944.1|6947.4|6944.6|6946.4|6943.6|54
1622178300000|2021-05-28 05:05:00|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6945.4|6942.6|20
1622178600000|2021-05-28 05:10:00|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|53
1622178900000|2021-05-28 05:15:00|6946.4|6943.6|6945.4|6942.6|6947|6944.2|6941.4|6938.6|78
1622179200000|2021-05-28 05:20:00|6945.9|6943.1|6944.4|6941.6|6946.4|6943.6|6944.4|6941.6|66
1622179500000|2021-05-28 05:25:00|6943.4|6940.6|6941.9|6939.1|6944.4|6941.6|6940.4|6937.6|137
1622179800000|2021-05-28 05:30:00|6941.4|6938.6|6936.9|6934.1|6943.4|6940.6|6934.4|6931.6|220
1622180100000|2021-05-28 05:35:00|6936.4|6933.6|6938.4|6935.6|6942.9|6940.1|6935.9|6933.1|227
1622180400000|2021-05-28 05:40:00|6937.9|6935.1|6929.9|6927.1|6938.4|6935.6|6929.4|6926.6|621
1622180700000|2021-05-28 05:45:00|6930.4|6927.6|6929.4|6926.6|6930.4|6927.6|6923.4|6920.6|333
1622181000000|2021-05-28 05:50:00|6928.9|6926.1|6923.4|6920.6|6931.4|6928.6|6922.9|6920.1|242
1622181300000|2021-05-28 05:55:00|6924.4|6921.6|6927.4|6924.6|6932.4|6929.6|6924.4|6921.6|253
1622181600000|2021-05-28 06:00:00|6928.4|6925.6|6935.5|6932.7|6938.4|6935.6|6927.9|6925.1|359
1622181900000|2021-05-28 06:05:00|6935.4|6932.6|6931.4|6928.6|6936.9|6934.1|6929.9|6927.1|236
1622182200000|2021-05-28 06:10:00|6930.4|6927.6|6924.4|6921.6|6932.4|6929.6|6921.6|6918.8|363
1622182500000|2021-05-28 06:15:00|6923.9|6921.1|6919.9|6917.1|6926.9|6924.1|6914.4|6911.6|433
1622182800000|2021-05-28 06:20:00|6920.4|6917.6|6920.4|6917.6|6924.4|6921.6|6917.4|6914.6|309
1622183100000|2021-05-28 06:25:00|6920.9|6918.1|6916.4|6913.6|6924.4|6921.6|6915.4|6912.6|1130
1622183400000|2021-05-28 06:30:00|6917.4|6914.6|6907.4|6904.6|6917.4|6914.6|6905.4|6902.6|556
1622183700000|2021-05-28 06:35:00|6907.9|6905.1|6915.9|6913.1|6916.4|6913.6|6907.4|6904.6|223
1622184000000|2021-05-28 06:40:00|6915.4|6912.6|6914.4|6911.6|6917.9|6915.1|6913.4|6910.6|80
1622184300000|2021-05-28 06:45:00|6914.9|6912.1|6918.4|6915.6|6918.4|6915.6|6913.4|6910.6|146
1622184600000|2021-05-28 06:50:00|6921.4|6918.6|6914.9|6912.1|6921.4|6918.6|6912.9|6910.1|415
1622184900000|2021-05-28 06:55:00|6913.9|6911.1|6909.4|6906.6|6915.4|6912.6|6907.9|6905.1|560
1622185200000|2021-05-28 07:00:00|6908.9|6906.1|6906.4|6903.6|6918.9|6916.1|6903.4|6900.6|784
1622185500000|2021-05-28 07:05:00|6908.3|6905.5|6904.4|6901.6|6915.4|6912.6|6901.5|6898.7|1051
1622185800000|2021-05-28 07:10:00|6904.9|6902.1|6909.4|6906.6|6913.9|6911.1|6903.9|6901.1|433
1622186100000|2021-05-28 07:15:00|6908.9|6906.1|6908.4|6905.6|6911.4|6908.6|6906.4|6903.6|667
1622186400000|2021-05-28 07:20:00|6907.9|6905.1|6911.9|6909.1|6914.4|6911.6|6901.4|6898.6|393
1622186700000|2021-05-28 07:25:00|6911.4|6908.6|6921.4|6918.6|6921.9|6919.1|6911.4|6908.6|928
1622187000000|2021-05-28 07:30:00|6920.9|6918.1|6922.4|6919.6|6922.4|6919.6|6916.9|6914.1|407
1622187300000|2021-05-28 07:35:00|6921.4|6918.6|6916.4|6913.6|6921.4|6918.6|6914.4|6911.6|392
1622187600000|2021-05-28 07:40:00|6916.9|6914.1|6912.4|6909.6|6920.4|6917.6|6910.4|6907.6|413
1622187900000|2021-05-28 07:45:00|6911.4|6908.6|6913.4|6910.6|6918.9|6916.1|6909.4|6906.6|1751
1622188200000|2021-05-28 07:50:00|6912.4|6909.6|6913.4|6910.6|6914.3|6911.5|6903.9|6901.1|959
1622188500000|2021-05-28 07:55:00|6913.9|6911.1|6911.4|6908.6|6916.3|6913.5|6906.4|6903.6|578
1622188800000|2021-05-28 08:00:00|6911.9|6909.1|6907.4|6904.6|6923.3|6920.5|6906.4|6903.6|831
1622189100000|2021-05-28 08:05:00|6906.9|6904.1|6914.9|6912.1|6916.4|6913.6|6902.4|6899.6|1029
1622189400000|2021-05-28 08:10:00|6914.4|6911.6|6924.8|6922|6924.8|6922|6913.4|6910.6|890
1622189700000|2021-05-28 08:15:00|6924.9|6922.1|6925.3|6922.5|6927.3|6924.5|6921.3|6918.5|741
1622190000000|2021-05-28 08:20:00|6925.4|6922.6|6922.3|6919.5|6926.8|6924|6915.8|6913|1519
1622190300000|2021-05-28 08:25:00|6922.8|6920|6927.3|6924.5|6928.3|6925.5|6917.3|6914.5|4008
1622190600000|2021-05-28 08:30:00|6926.3|6923.5|6934.3|6931.5|6935.3|6932.5|6922.3|6919.5|2536
1622190900000|2021-05-28 08:35:00|6933.8|6931|6923.9|6921.1|6934.3|6931.5|6922.4|6919.6|1793
1622191200000|2021-05-28 08:40:00|6924.4|6921.6|6925.4|6922.6|6930.3|6927.5|6920.4|6917.6|1328
1622191500000|2021-05-28 08:45:00|6925.3|6922.5|6921.4|6918.6|6926.3|6923.5|6920.4|6917.6|731
1622191800000|2021-05-28 08:50:00|6921.9|6919.1|6923.4|6920.6|6927.4|6924.6|6919.8|6917|678
1622192100000|2021-05-28 08:55:00|6923.9|6921.1|6930.9|6928.1|6936.4|6933.6|6923.4|6920.6|692
1622192400000|2021-05-28 09:00:00|6931.3|6928.5|6924.3|6921.5|6931.3|6928.5|6923.4|6920.6|1606
1622192700000|2021-05-28 09:05:00|6924.4|6921.6|6916.3|6913.5|6926.8|6924|6908.3|6905.5|1261
1622193000000|2021-05-28 09:10:00|6916.4|6913.6|6935.3|6932.5|6936.3|6933.5|6914.8|6912|1020
1622193300000|2021-05-28 09:15:00|6934.8|6932|6943.8|6941|6944.3|6941.5|6931.3|6928.5|1748
1622193600000|2021-05-28 09:20:00|6943.3|6940.5|6949.3|6946.5|6949.3|6946.5|6943.3|6940.5|1022
1622193900000|2021-05-28 09:25:00|6948.3|6945.5|6940.3|6937.5|6953.2|6950.4|6928.3|6925.5|4788
1622194200000|2021-05-28 09:30:00|6941.2|6938.4|6942.2|6939.4|6947.7|6944.9|6939.8|6937|2460
1622194500000|2021-05-28 09:35:00|6941.7|6938.9|6950.3|6947.5|6950.7|6947.9|6937.2|6934.4|921
1622194800000|2021-05-28 09:40:00|6950.7|6947.9|6951.2|6948.4|6953.2|6950.4|6950.2|6947.4|740
1622195100000|2021-05-28 09:45:00|6950.7|6947.9|6952.2|6949.4|6953.2|6950.4|6950.2|6947.4|229
1622195400000|2021-05-28 09:50:00|6952.7|6949.9|6941.8|6939|6953.2|6950.4|6939.3|6936.5|832
1622195700000|2021-05-28 09:55:00|6941.3|6938.5|6939.2|6936.4|6941.3|6938.5|6937.3|6934.5|468
1622196000000|2021-05-28 10:00:00|6938.8|6936|6940.3|6937.5|6942.2|6939.4|6934.3|6931.5|712
1622196300000|2021-05-28 10:05:00|6940.2|6937.4|6938.7|6935.9|6943.2|6940.4|6936.2|6933.4|690
1622196600000|2021-05-28 10:10:00|6938.8|6936|6941.2|6938.4|6941.7|6938.9|6937.2|6934.4|229
1622196900000|2021-05-28 10:15:00|6940.8|6938|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|146
1622197200000|2021-05-28 10:20:00|6942.7|6939.9|6942.2|6939.4|6944.2|6941.4|6938.2|6935.4|710
1622197500000|2021-05-28 10:25:00|6941.7|6938.9|6947.2|6944.4|6947.2|6944.4|6940.2|6937.4|278
1622197800000|2021-05-28 10:30:00|6948.2|6945.4|6955.2|6952.4|6956.2|6953.4|6948.2|6945.4|899
1622198100000|2021-05-28 10:35:00|6951.3|6948.5|6953.2|6950.4|6955.2|6952.4|6951.2|6948.4|786
1622198400000|2021-05-28 10:40:00|6952.7|6949.9|6951.2|6948.4|6954.2|6951.4|6949.7|6946.9|954
1622198700000|2021-05-28 10:45:00|6951.7|6948.9|6948.7|6945.9|6953.1|6950.3|6948.2|6945.4|226
1622199000000|2021-05-28 10:50:00|6948.2|6945.4|6950.2|6947.4|6950.2|6947.4|6947.2|6944.4|185
1622199300000|2021-05-28 10:55:00|6951.2|6948.4|6948.2|6945.4|6954.1|6951.3|6947.2|6944.4|461
1622199600000|2021-05-28 11:00:00|6948.7|6945.9|6948.2|6945.4|6951.2|6948.4|6945.2|6942.4|401
1622199900000|2021-05-28 11:05:00|6949.2|6946.4|6947.2|6944.4|6951.2|6948.4|6945.2|6942.4|303
1622200200000|2021-05-28 11:10:00|6947.7|6944.9|6950.7|6947.9|6953.2|6950.4|6947.7|6944.9|254
1622200500000|2021-05-28 11:15:00|6950.2|6947.4|6952.2|6949.4|6953.2|6950.4|6948.2|6945.4|228
1622200800000|2021-05-28 11:20:00|6951.2|6948.4|6947.2|6944.4|6954.2|6951.4|6946.2|6943.4|238
1622201100000|2021-05-28 11:25:00|6948.2|6945.4|6939.7|6936.9|6951.7|6948.9|6927.2|6924.4|4776
1622201400000|2021-05-28 11:30:00|6939.2|6936.4|6954.1|6951.3|6954.2|6951.4|6939.2|6936.4|1160
1622201700000|2021-05-28 11:35:00|6953.2|6950.4|6951.2|6948.4|6954.1|6951.3|6949.2|6946.4|251
1622202000000|2021-05-28 11:40:00|6951.7|6948.9|6952.7|6949.9|6955.1|6952.3|6951.2|6948.4|518
1622202300000|2021-05-28 11:45:00|6953.2|6950.4|6955.1|6952.3|6955.1|6952.3|6951.7|6948.9|240
1622202600000|2021-05-28 11:50:00|6954.7|6951.9|6960.1|6957.3|6960.2|6957.4|6954.1|6951.3|1647
1622202900000|2021-05-28 11:55:00|6960.6|6957.8|6955.1|6952.3|6960.6|6957.8|6954.1|6951.3|631
1622203200000|2021-05-28 12:00:00|6956.1|6953.3|6953.6|6950.8|6956.1|6953.3|6951.2|6948.4|492
1622203500000|2021-05-28 12:05:00|6953.1|6950.3|6954.1|6951.3|6955.1|6952.3|6949.6|6946.8|384
1622203800000|2021-05-28 12:10:00|6953.6|6950.8|6946.6|6943.8|6955.1|6952.3|6945.7|6942.9|801
1622204100000|2021-05-28 12:15:00|6947.1|6944.3|6959.1|6956.3|6959.6|6956.8|6946.1|6943.3|791
1622204400000|2021-05-28 12:20:00|6958.1|6955.3|6962.1|6959.3|6962.1|6959.3|6958.1|6955.3|1489
1622204700000|2021-05-28 12:25:00|6963|6960.2|6970.1|6967.3|6970.6|6967.8|6962.1|6959.3|1322
1622205000000|2021-05-28 12:30:00|6969.1|6966.3|6957.1|6954.3|6971.1|6968.3|6954.1|6951.3|2199
1622205300000|2021-05-28 12:35:00|6957.6|6954.8|6956.1|6953.3|6963.1|6960.3|6951.1|6948.3|1298
1622205600000|2021-05-28 12:40:00|6955.6|6952.8|6959.1|6956.3|6961.1|6958.3|6952.6|6949.8|383
1622205900000|2021-05-28 12:45:00|6958.6|6955.8|6953.6|6950.8|6958.6|6955.8|6952.1|6949.3|687
1622206200000|2021-05-28 12:50:00|6954.1|6951.3|6950.6|6947.8|6954.1|6951.3|6948.6|6945.8|556
1622206500000|2021-05-28 12:55:00|6950.1|6947.3|6950.1|6947.3|6955.1|6952.3|6950.1|6947.3|993
1622206800000|2021-05-28 13:00:00|6951.6|6948.8|6953.1|6950.3|6963|6960.2|6942.1|6939.3|2234
1622207100000|2021-05-28 13:05:00|6954.5|6951.7|6970.5|6967.7|6973|6970.2|6950.1|6947.3|3501
1622207400000|2021-05-28 13:10:00|6971|6968.2|6956|6953.2|6972|6969.2|6954|6951.2|2942
1622207700000|2021-05-28 13:15:00|6956.5|6953.7|6952.5|6949.7|6961|6958.2|6949|6946.2|1342
1622208000000|2021-05-28 13:20:00|6953|6950.2|6953|6950.2|6957|6954.2|6949|6946.2|2695
1622208300000|2021-05-28 13:25:00|6952.5|6949.7|6949.5|6946.7|6953|6950.2|6935|6932.2|6553
1622208600000|2021-05-28 13:30:00|6949|6946.2|6960|6957.2|6963.5|6960.7|6949|6946.2|2089
1622208900000|2021-05-28 13:35:00|6961|6958.2|6941|6938.2|6962|6959.2|6936.5|6933.7|1947
1622209200000|2021-05-28 13:40:00|6940|6937.2|6924|6921.2|6943|6940.2|6922.5|6919.7|1902
1622209500000|2021-05-28 13:45:00|6924.5|6921.7|6927|6924.2|6928|6925.2|6914|6911.2|2746
1622209800000|2021-05-28 13:50:00|6927.5|6924.7|6925.5|6922.7|6937|6934.2|6920|6917.2|2246
1622210100000|2021-05-28 13:55:00|6926|6923.2|6925.5|6922.7|6935|6932.2|6921.5|6918.7|1092
1622210400000|2021-05-28 14:00:00|6926.5|6923.7|6931.4|6928.6|6935.9|6933.1|6921|6918.2|1664
1622210700000|2021-05-28 14:05:00|6931.9|6929.1|6930.4|6927.6|6935.9|6933.1|6925|6922.2|947
1622211000000|2021-05-28 14:10:00|6931.4|6928.6|6931.4|6928.6|6936.4|6933.6|6927.9|6925.1|637
1622211300000|2021-05-28 14:15:00|6931|6928.2|6924|6921.2|6937|6934.2|6921|6918.2|1235
1622211600000|2021-05-28 14:20:00|6923|6920.2|6920.4|6917.6|6925.5|6922.7|6916|6912.7|1463
1622211900000|2021-05-28 14:25:00|6919.9|6917.1|6909.5|6906.7|6922.4|6919.6|6908|6905.2|2360
1622212200000|2021-05-28 14:30:00|6910|6907.2|6916|6913.2|6921|6918.2|6910|6907.2|1245
1622212500000|2021-05-28 14:35:00|6916.5|6913.7|6913|6910.2|6920|6917.2|6910|6907.2|1332
1622212800000|2021-05-28 14:40:00|6913.5|6910.7|6922|6919.2|6928|6925.2|6913|6910.2|3015
1622213100000|2021-05-28 14:45:00|6923.9|6921.1|6929.4|6926.6|6929.9|6927.1|6920.9|6918.1|1112
1622213400000|2021-05-28 14:50:00|6928.4|6925.6|6932.9|6930.1|6937.9|6935.1|6924.9|6922.1|1738
1622213700000|2021-05-28 14:55:00|6931.9|6929.1|6937.9|6935.1|6938.9|6936.1|6931.9|6929.1|915
1622214000000|2021-05-28 15:00:00|6937.8|6935|6942.9|6940.1|6947.9|6945.1|6929.9|6927.1|1591
1622214300000|2021-05-28 15:05:00|6943.9|6941.1|6945.9|6943.1|6947.4|6944.6|6940|6937.2|957
1622214600000|2021-05-28 15:10:00|6946.9|6944.1|6947.9|6945.1|6948.9|6946.1|6944.9|6942.1|851
1622214900000|2021-05-28 15:15:00|6948.4|6945.6|6939.4|6936.6|6948.9|6946.1|6938.4|6935.6|1599
1622215200000|2021-05-28 15:20:00|6939.9|6937.1|6944.4|6941.6|6946.4|6943.6|6934.9|6932.1|2984
1622215500000|2021-05-28 15:25:00|6944.9|6942.1|6940.9|6938.1|6955.9|6953.1|6934.9|6932.1|7109
1622215800000|2021-05-28 15:30:00|6940.8|6938|6937.4|6934.6|6947.9|6945.1|6932.9|6930.1|1494
1622216100000|2021-05-28 15:35:00|6937.9|6935.1|6933.9|6931.1|6940.9|6938.1|6933.4|6930.6|828
1622216400000|2021-05-28 15:40:00|6934.4|6931.6|6929.4|6926.6|6934.9|6932.1|6926.9|6924.1|1286
1622216700000|2021-05-28 15:45:00|6928.9|6926.1|6931.4|6928.6|6933.4|6930.6|6924.9|6922.1|1340
1622217000000|2021-05-28 15:50:00|6930.9|6928.1|6936.4|6933.6|6937.4|6934.6|6924.9|6922.1|875
1622217300000|2021-05-28 15:55:00|6935.9|6933.1|6932.9|6930.1|6938.9|6936.1|6930.9|6928.1|339
1622217600000|2021-05-28 16:00:00|6931.9|6929.1|6934.9|6932.1|6939.8|6937|6929.9|6927.1|372
1622217900000|2021-05-28 16:05:00|6935.4|6932.6|6937.4|6934.6|6937.9|6935.1|6934.4|6931.6|177
1622218200000|2021-05-28 16:10:00|6937.9|6935.1|6941.9|6939.1|6942.9|6940.1|6936.9|6934.1|325
1622218500000|2021-05-28 16:15:00|6940.9|6938.1|6940.9|6938.1|6942.9|6940.1|6938.9|6936.1|414
1622218800000|2021-05-28 16:20:00|6940.4|6937.6|6941.4|6938.6|6943.9|6941.1|6938.4|6935.6|640
1622219100000|2021-05-28 16:25:00|6940.9|6938.1|6937.9|6935.1|6940.9|6938.1|6934.9|6932.1|348
1622219400000|2021-05-28 16:30:00|6938.4|6935.6|6940.4|6937.6|6943.9|6941.1|6936.9|6934.1|614
1622219700000|2021-05-28 16:35:00|6940.8|6938|6940.9|6938.1|6942.9|6940.1|6933.9|6931.1|528
1622220000000|2021-05-28 16:40:00|6939.9|6937.1|6939.9|6937.1|6944.9|6942.1|6936.9|6934.1|542
1622220300000|2021-05-28 16:45:00|6938.9|6936.1|6942.9|6940.1|6944.8|6942|6936.9|6934.1|667
1622220600000|2021-05-28 16:50:00|6943.3|6940.5|6946.8|6944|6946.9|6944.1|6941.8|6939|464
1622220900000|2021-05-28 16:55:00|6946.9|6944.1|6939.8|6937|6947.9|6945.1|6937.9|6935.1|523
1622221200000|2021-05-28 17:00:00|6939.9|6937.1|6947.3|6944.5|6947.9|6945.1|6939.9|6937.1|429
1622221500000|2021-05-28 17:05:00|6946.9|6944.1|6943.3|6940.5|6946.9|6944.1|6940.9|6938.1|478
1622221800000|2021-05-28 17:10:00|6943.9|6941.1|6940.3|6937.5|6945.3|6942.5|6937.4|6934.6|277
1622222100000|2021-05-28 17:15:00|6940.8|6938|6941.3|6938.5|6942.3|6939.5|6938.3|6935.5|276
1622222400000|2021-05-28 17:20:00|6941.8|6939|6945.3|6942.5|6946.8|6944|6941.8|6939|625
1622222700000|2021-05-28 17:25:00|6944.8|6942|6946.8|6944|6948.8|6946|6944.8|6942|321
1622223000000|2021-05-28 17:30:00|6947.3|6944.5|6941.8|6939|6948.3|6945.5|6940.8|6938|843
1622223300000|2021-05-28 17:35:00|6940.8|6938|6936.3|6933.5|6941.8|6939|6935.3|6932.5|931
1622223600000|2021-05-28 17:40:00|6936.8|6934|6939.8|6937|6940.8|6938|6935.8|6933|668
1622223900000|2021-05-28 17:45:00|6940.3|6937.5|6938.8|6936|6941.8|6939|6937.8|6935|332
1622224200000|2021-05-28 17:50:00|6939.8|6937|6937.8|6935|6942.8|6940|6932.8|6930|786
1622224500000|2021-05-28 17:55:00|6938.8|6936|6932.8|6930|6940.8|6938|6931.8|6929|1459
1622224800000|2021-05-28 18:00:00|6933.3|6930.5|6921.8|6919|6933.8|6931|6920.8|6918|1704
1622225100000|2021-05-28 18:05:00|6920.8|6918|6893.8|6891|6921.8|6919|6887.8|6885|4817
1622225400000|2021-05-28 18:10:00|6893.3|6890.5|6889.8|6887|6896.7|6892.5|6878.8|6876|3544
1622225700000|2021-05-28 18:15:00|6890.3|6887.5|6882.9|6880.1|6898.8|6896|6882.4|6879.6|2221
1622226000000|2021-05-28 18:20:00|6882.8|6880|6869.8|6867|6882.8|6880|6856.9|6854.1|3183
1622226300000|2021-05-28 18:25:00|6868.9|6866.1|6873.7|6870.9|6880.4|6877|6857.9|6855.1|13554
1622226600000|2021-05-28 18:30:00|6873.8|6871|6876.8|6874|6881.3|6877.5|6871.3|6868.5|2354
1622226900000|2021-05-28 18:35:00|6876.3|6873.5|6875.8|6873|6877.8|6875|6871.8|6869|415
1622227200000|2021-05-28 18:40:00|6876.3|6873.5|6876.3|6873.5|6877.8|6875|6873.8|6871|359
1622227500000|2021-05-28 18:45:00|6875.8|6873|6878.8|6876|6880.2|6877.4|6874.8|6872|466
1622227800000|2021-05-28 18:50:00|6878.3|6875.5|6879.7|6876.9|6880.2|6877.4|6875.8|6873|208
1622228100000|2021-05-28 18:55:00|6879.8|6877|6882.7|6879.9|6884.7|6881.9|6879.8|6877|385
1622228400000|2021-05-28 19:00:00|6882.8|6880|6883.7|6880.9|6885.7|6882.9|6880.7|6877.9|490
1622228700000|2021-05-28 19:05:00|6884.2|6881.4|6883.3|6880.5|6885.7|6882.9|6882.7|6879.9|202
1622229000000|2021-05-28 19:10:00|6883.2|6880.4|6884.7|6881.9|6885.7|6882.9|6876.8|6874|525
1622229300000|2021-05-28 19:15:00|6884.2|6881.4|6884.2|6881.4|6885.7|6882.9|6882.2|6879.4|72
1622229600000|2021-05-28 19:20:00|6884.7|6881.9|6888.7|6885.9|6888.7|6885.9|6884.2|6881.4|251
1622229900000|2021-05-28 19:25:00|6888.6|6885.8|6884.7|6881.9|6888.7|6885.9|6884.7|6881.9|235
1622230200000|2021-05-28 19:30:00|6885.7|6882.9|6889.2|6886.4|6890.7|6887.9|6884.7|6881.9|339
1622230500000|2021-05-28 19:35:00|6889.7|6886.9|6890.7|6887.9|6890.7|6887.9|6885.7|6882.9|165
1622230800000|2021-05-28 19:40:00|6890.2|6887.4|6896.7|6893.9|6898.1|6895.3|6890.2|6887.4|239
1622231100000|2021-05-28 19:45:00|6897.2|6894.4|6898.7|6895.9|6899.7|6896.9|6896.2|6893.4|135
1622231400000|2021-05-28 19:50:00|6899.7|6896.9|6900.7|6897.9|6900.7|6897.9|6898.2|6895.4|86
1622231700000|2021-05-28 19:55:00|6901.7|6898.9|6897.2|6894.4|6901.7|6898.9|6897.2|6894.4|114
1622232000000|2021-05-28 20:00:00|6897.7|6894.9|6900.2|6897.4|6901.7|6898.9|6897.2|6894.4|63
1622232300000|2021-05-28 20:05:00|6900.7|6897.9|6898.7|6895.9|6902.2|6899.4|6896.7|6893.9|189
1622232600000|2021-05-28 20:10:00|6898.2|6895.4|6900.1|6897.3|6902.6|6899.8|6897.7|6894.9|236
1622232900000|2021-05-28 20:15:00|6899.6|6896.8|6898.2|6895.4|6901.1|6898.3|6897.2|6894.4|57
1622233200000|2021-05-28 20:20:00|6898.6|6895.8|6898.7|6895.9|6898.7|6895.9|6897.2|6894.4|64
1622233500000|2021-05-28 20:25:00|6898.6|6895.8|6897.7|6894.9|6898.7|6895.9|6896.7|6893.9|126
1622233800000|2021-05-28 20:30:00|6898.6|6895.8|6898.2|6895.4|6898.7|6895.9|6896.7|6893.9|77
1622234100000|2021-05-28 20:35:00|6898.7|6895.9|6896.7|6893.9|6898.7|6895.9|6896.7|6893.9|179
1622234400000|2021-05-28 20:40:00|6896.2|6893.4|6896.7|6893.9|6898.2|6895.4|6895.7|6892.9|96
1622234700000|2021-05-28 20:45:00|6896.2|6893.4|6897.1|6894.3|6898.7|6895.9|6896.2|6893.4|139
1622235000000|2021-05-28 20:50:00|6896.7|6893.9|6899.7|6896.9|6900.7|6897.9|6895.7|6892.9|67
1622235300000|2021-05-28 20:55:00|6900.1|6897.3|6899.7|6896.9|6901.7|6898.9|6896.7|6893.9|91
1622412000000|2021-05-30 22:00:00|6901.3|6891.3|6905.7|6902.9|6911.3|6903.9|6899.7|6891.3|116
1622412300000|2021-05-30 22:05:00|6905.8|6903|6900.4|6890.4|6906.4|6903|6897.8|6889.9|16
1622412600000|2021-05-30 22:10:00|6900.3|6890.3|6897.4|6887.4|6900.4|6893.9|6892.8|6887.4|48
1622412900000|2021-05-30 22:15:00|6893.9|6889.9|6895.4|6885.4|6898.8|6891.9|6889.3|6884.9|28
1622413200000|2021-05-30 22:20:00|6892.8|6890|6896.9|6892.9|6896.9|6892.9|6892.8|6889.8|1
1622413500000|2021-05-30 22:25:00|6896.8|6894|6897.8|6893.8|6898.9|6896|6896.8|6893.8|4
1622413800000|2021-05-30 22:30:00|6896.8|6894|6896.8|6894|6897.3|6894.5|6896.8|6894|5
1622414100000|2021-05-30 22:35:00|6897.3|6894.5|6894.8|6892|6897.3|6894.5|6894.8|6892|10
1622414400000|2021-05-30 22:40:00|6893.8|6889.8|6893.8|6891|6893.9|6891|6892.8|6888.9|8
1622414700000|2021-05-30 22:45:00|6893.9|6889.9|6893.8|6889.8|6893.9|6889.9|6892.7|6889.8|0
1622415000000|2021-05-30 22:50:00|6892.7|6889.9|6893.8|6889.8|6893.9|6889.9|6892.7|6888.8|0
1622415300000|2021-05-30 22:55:00|6893.9|6889.9|6890.9|6886.9|6895.4|6889.9|6890.5|6883.5|3
1622415600000|2021-05-30 23:00:00|6890.8|6886.8|6893.2|6890.4|6893.2|6890.4|6890.7|6886.8|6
1622415900000|2021-05-30 23:05:00|6892.8|6890|6890.8|6888|6895.4|6890.4|6890.7|6885.4|13
1622416200000|2021-05-30 23:10:00|6890.7|6887.9|6888.7|6885.9|6890.9|6887.9|6887.7|6884.9|14
1622416500000|2021-05-30 23:15:00|6888.2|6885.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|10
1622416800000|2021-05-30 23:20:00|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.2|6885.4|2
1622417100000|2021-05-30 23:25:00|6888.2|6885.4|6888.2|6885.4|6888.8|6886|6888.2|6885.4|1
1622417400000|2021-05-30 23:30:00|6888.3|6885.5|6887.7|6884.9|6888.7|6885.9|6887.2|6884.4|3
1622417700000|2021-05-30 23:35:00|6887.8|6885|6887.2|6884.4|6887.8|6885|6887.2|6884.4|0
1622418000000|2021-05-30 23:40:00|6887.3|6884.5|6885.2|6882.4|6887.7|6884.9|6884.7|6881.9|27
1622418300000|2021-05-30 23:45:00|6885.3|6882.5|6887.6|6884.8|6887.8|6885|6885.2|6882.4|21
1622418600000|2021-05-30 23:50:00|6885.7|6882.9|6890.2|6887.4|6890.2|6887.4|6885.2|6882.4|7
1622418900000|2021-05-30 23:55:00|6889.7|6886.9|6889.7|6886.9|6890.9|6887.9|6889.2|6886.4|5
1622419200000|2021-05-31 00:00:00|6890.2|6887.4|6895.2|6892.4|6896.2|6893.4|6889.2|6886.4|109
1622419500000|2021-05-31 00:05:00|6895.1|6892.3|6890.7|6887.9|6895.1|6892.3|6889.2|6886.4|119
1622419800000|2021-05-31 00:10:00|6890.2|6887.4|6887.6|6884.8|6891.2|6888.4|6887.2|6884.4|51
1622420100000|2021-05-31 00:15:00|6887.2|6884.4|6880.2|6877.4|6889.2|6886.4|6880.2|6877.4|50
1622420400000|2021-05-31 00:20:00|6879.7|6876.9|6872.7|6869.9|6880.2|6877.4|6872.2|6869.4|85
1622420700000|2021-05-31 00:25:00|6873.2|6870.4|6872.2|6869.4|6876.2|6873.4|6872.2|6869.4|67
1622421000000|2021-05-31 00:30:00|6871.7|6868.9|6874.7|6871.9|6875.7|6872.9|6871.7|6868.9|72
1622421300000|2021-05-31 00:35:00|6875.2|6872.4|6872.2|6869.4|6876.2|6873.4|6872.2|6869.4|291
1622421600000|2021-05-31 00:40:00|6872.7|6869.9|6873.7|6870.9|6874.2|6871.4|6872.2|6869.4|24
1622421900000|2021-05-31 00:45:00|6874.2|6871.4|6874.7|6871.9|6876.2|6873.4|6873.2|6870.4|24
1622422200000|2021-05-31 00:50:00|6875.1|6872.3|6879.3|6876.5|6881.2|6878.4|6874.7|6871.9|141
1622422500000|2021-05-31 00:55:00|6879.1|6876.3|6878.7|6875.9|6881.2|6878.4|6878.7|6875.9|19
1622422800000|2021-05-31 01:00:00|6878.2|6875.4|6894.7|6891.9|6896.1|6893.3|6878.1|6875.3|390
1622423100000|2021-05-31 01:05:00|6895.1|6892.3|6911.6|6908.8|6913.1|6910.3|6892.7|6889.9|451
1622423400000|2021-05-31 01:10:00|6910.8|6908|6904.6|6901.8|6913.1|6910.3|6902.6|6899.8|91
1622423700000|2021-05-31 01:15:00|6904.2|6901.4|6897.6|6894.8|6904.2|6901.4|6892.1|6889.3|157
1622424000000|2021-05-31 01:20:00|6896.7|6893.9|6898.6|6895.8|6900.6|6897.8|6895.6|6892.8|64
1622424300000|2021-05-31 01:25:00|6897.7|6894.9|6892.7|6889.9|6898.1|6895.3|6892.6|6889.8|95
1622424600000|2021-05-31 01:30:00|6892.2|6889.4|6894.6|6891.8|6894.6|6891.8|6889.1|6886.3|101
1622424900000|2021-05-31 01:35:00|6895.1|6892.3|6887.2|6884.4|6896.2|6893.4|6886.2|6883.4|107
1622425200000|2021-05-31 01:40:00|6886.2|6883.4|6886.6|6883.8|6888.1|6885.3|6884.1|6881.3|45
1622425500000|2021-05-31 01:45:00|6885.7|6882.9|6888.1|6885.3|6888.2|6885.4|6883.7|6880.9|17
1622425800000|2021-05-31 01:50:00|6887.7|6884.9|6889.7|6886.9|6890.1|6887.3|6885.6|6882.8|26
1622426100000|2021-05-31 01:55:00|6889.6|6886.8|6889.1|6886.3|6891.1|6888.3|6887.1|6884.3|19
1622426400000|2021-05-31 02:00:00|6888.2|6885.4|6891.1|6888.3|6891.1|6888.3|6886.6|6883.8|57
1622426700000|2021-05-31 02:05:00|6891.2|6888.4|6895.1|6892.3|6895.1|6892.3|6891.1|6888.3|32
1622427000000|2021-05-31 02:10:00|6894.1|6891.3|6891.1|6888.3|6895.1|6892.3|6890.1|6887.3|82
1622427300000|2021-05-31 02:15:00|6892.1|6889.3|6890.1|6887.3|6892.1|6889.3|6888.6|6885.8|34
1622427600000|2021-05-31 02:20:00|6889.6|6886.8|6885.1|6882.3|6890.1|6887.3|6885.1|6882.3|48
1622427900000|2021-05-31 02:25:00|6884.1|6881.3|6882.1|6879.3|6884.1|6881.3|6882.1|6879.3|77
1622428200000|2021-05-31 02:30:00|6883.1|6880.3|6884.1|6881.3|6886.6|6883.8|6882.6|6879.8|45
1622428500000|2021-05-31 02:35:00|6884.5|6881.7|6886.6|6883.8|6886.6|6883.8|6881.1|6878.3|47
1622428800000|2021-05-31 02:40:00|6886.1|6883.3|6886.1|6883.3|6888.6|6885.8|6885.1|6882.3|71
1622429100000|2021-05-31 02:45:00|6886.5|6883.7|6905.6|6902.8|6906|6903.2|6883.6|6880.8|293
1622429400000|2021-05-31 02:50:00|6906.1|6903.3|6903.5|6900.7|6907.1|6904.3|6903|6900.2|88
1622429700000|2021-05-31 02:55:00|6903.6|6900.8|6902|6899.2|6903.6|6900.8|6900|6897.2|22
1622430000000|2021-05-31 03:00:00|6901.6|6898.8|6897|6894.2|6903.6|6900.8|6897|6894.2|71
1622430300000|2021-05-31 03:05:00|6897.5|6894.7|6897|6894.2|6900.1|6897.3|6897|6894.2|31
1622430600000|2021-05-31 03:10:00|6897.5|6894.7|6897|6894.2|6898|6895.2|6897|6894.2|56
1622430900000|2021-05-31 03:15:00|6897.9|6895.1|6897.6|6894.8|6899.1|6896.3|6897.1|6894.3|37
1622431200000|2021-05-31 03:20:00|6898|6895.2|6899|6896.2|6899|6896.2|6897|6894.2|55
1622431500000|2021-05-31 03:25:00|6899.5|6896.7|6903.5|6900.7|6906|6903.2|6899|6896.2|176
1622431800000|2021-05-31 03:30:00|6904|6901.2|6905.5|6902.7|6908|6905.2|6903|6900.2|52
1622432100000|2021-05-31 03:35:00|6905|6902.2|6905|6902.2|6907|6904.2|6905|6902.2|31
1622432400000|2021-05-31 03:40:00|6905.4|6902.6|6905|6902.2|6907|6904.2|6903|6900.2|24
1622432700000|2021-05-31 03:45:00|6905.5|6902.7|6910.5|6907.7|6912|6909.2|6905.5|6902.7|92
1622433000000|2021-05-31 03:50:00|6910.9|6908.1|6910|6907.2|6911|6908.2|6909|6906.2|25
1622433300000|2021-05-31 03:55:00|6910.5|6907.7|6912|6909.2|6912.9|6910.1|6909|6906.2|65
1622433600000|2021-05-31 04:00:00|6911.9|6909.1|6910|6907.2|6911.9|6909.1|6908.6|6905.8|8
1622433900000|2021-05-31 04:05:00|6910.1|6907.3|6910|6907.2|6911|6908.2|6909.5|6906.7|14
1622434200000|2021-05-31 04:10:00|6910.4|6907.6|6912.4|6909.6|6913|6910.2|6910|6907.2|58
1622434500000|2021-05-31 04:15:00|6912.5|6909.7|6912|6909.2|6913.4|6910.6|6911|6908.2|8
1622434800000|2021-05-31 04:20:00|6911.5|6908.7|6912.4|6909.6|6912.5|6909.7|6911.4|6908.6|4
1622435100000|2021-05-31 04:25:00|6912|6909.2|6912|6909.2|6912.5|6909.7|6911|6908.2|16
1622435400000|2021-05-31 04:30:00|6912.5|6909.7|6911|6908.2|6912.5|6909.7|6910.5|6907.7|31
1622435700000|2021-05-31 04:35:00|6910.5|6907.7|6908|6905.2|6910.5|6907.7|6907|6904.2|15
1622436000000|2021-05-31 04:40:00|6908.5|6905.7|6905|6902.2|6909.5|6906.7|6905|6902.2|16
1622436300000|2021-05-31 04:45:00|6904.5|6901.7|6903.6|6900.8|6905|6902.2|6902.2|6899.4|118
1622436600000|2021-05-31 04:50:00|6904.6|6901.8|6905.1|6902.3|6905.6|6902.8|6904.1|6901.3|16
1622436900000|2021-05-31 04:55:00|6906|6903.2|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|32
1622437200000|2021-05-31 05:00:00|6907.1|6904.3|6906.1|6903.3|6908.6|6905.8|6906.1|6903.3|27
1622437500000|2021-05-31 05:05:00|6906.2|6903.4|6906.1|6903.3|6906.6|6903.8|6905.1|6902.3|27
1622437800000|2021-05-31 05:10:00|6905.6|6902.8|6906.1|6903.3|6907.1|6904.3|6905.6|6902.8|18
1622438100000|2021-05-31 05:15:00|6907.1|6904.3|6910.6|6907.8|6911.1|6908.3|6907.1|6904.3|16
1622438400000|2021-05-31 05:20:00|6910.1|6907.3|6911|6908.2|6911|6908.2|6909.6|6906.8|696
1622438700000|2021-05-31 05:25:00|6910.9|6908.1|6909.5|6906.7|6910.9|6908.1|6908.5|6905.7|10
1622439000000|2021-05-31 05:30:00|6909.1|6906.3|6909|6906.2|6910.9|6908.1|6907.5|6904.7|11
1622439300000|2021-05-31 05:35:00|6909.5|6906.7|6906.6|6903.8|6913.4|6910.6|6906.6|6903.8|198
1622439600000|2021-05-31 05:40:00|6907.5|6904.7|6906.6|6903.8|6908|6905.2|6904.6|6901.8|34
1622439900000|2021-05-31 05:45:00|6907|6904.2|6906|6903.2|6908.5|6905.7|6903|6900.2|118
1622440200000|2021-05-31 05:50:00|6906.2|6903.4|6904.6|6901.8|6907|6904.2|6903.5|6900.7|37
1622440500000|2021-05-31 05:55:00|6904.2|6901.4|6913|6910.2|6916|6913.2|6902.1|6899.3|268
1622440800000|2021-05-31 06:00:00|6912.5|6909.7|6908|6905.2|6912.5|6909.7|6906|6903.2|171
1622441100000|2021-05-31 06:05:00|6908.5|6905.7|6917|6914.2|6920|6917.2|6908.5|6905.7|256
1622441400000|2021-05-31 06:10:00|6917.5|6914.7|6919.5|6916.7|6921|6918.2|6916|6913.2|76
1622441700000|2021-05-31 06:15:00|6919.6|6916.8|6920.4|6917.6|6924.1|6921.3|6919|6916.2|131
1622442000000|2021-05-31 06:20:00|6920|6917.2|6917.4|6914.6|6922|6919.2|6917|6914.2|71
1622442300000|2021-05-31 06:25:00|6917|6914.2|6915.4|6912.6|6919.9|6917.1|6914|6911.2|158
1622442600000|2021-05-31 06:30:00|6915.5|6912.7|6916|6913.2|6918.1|6915.3|6911|6908.2|189
1622442900000|2021-05-31 06:35:00|6917|6914.2|6915.5|6912.7|6920.1|6917.3|6914.1|6911.3|147
1622443200000|2021-05-31 06:40:00|6916|6913.2|6918|6915.2|6918.9|6916.1|6915.6|6912.8|149
1622443500000|2021-05-31 06:45:00|6918.4|6915.6|6923.6|6920.8|6924.5|6921.7|6916.9|6914.1|149
1622443800000|2021-05-31 06:50:00|6923.4|6920.6|6922|6919.2|6925|6922.2|6921.5|6918.7|74
1622444100000|2021-05-31 06:55:00|6921.6|6918.8|6925.5|6922.7|6926|6923.2|6919|6916.2|130
1622444400000|2021-05-31 07:00:00|6926|6923.2|6926|6923.2|6926.5|6923.7|6924|6921.2|312
1622444700000|2021-05-31 07:05:00|6925|6922.2|6924|6921.2|6925.4|6922.6|6920|6917.2|79
1622445000000|2021-05-31 07:10:00|6923|6920.2|6923|6920.2|6925|6922.2|6917|6914.2|153
1622445300000|2021-05-31 07:15:00|6922.5|6919.7|6928|6925.2|6928.9|6926.1|6920|6917.2|209
1622445600000|2021-05-31 07:20:00|6927.9|6925.1|6925.5|6922.7|6927.9|6925.1|6923|6920.2|387
1622445900000|2021-05-31 07:25:00|6926|6923.2|6930.5|6927.7|6931|6928.2|6923.5|6920.7|164
1622446200000|2021-05-31 07:30:00|6930|6927.2|6931|6928.2|6931|6928.2|6928|6925.2|146
1622446500000|2021-05-31 07:35:00|6932.8|6930|6934.9|6932.1|6935.4|6932.6|6931|6928.2|178
1622446800000|2021-05-31 07:40:00|6935.4|6932.6|6940.9|6938.1|6940.9|6938.1|6933.9|6931.1|335
1622447100000|2021-05-31 07:45:00|6941.4|6938.6|6953.9|6951.1|6955.9|6953.1|6940.9|6938.1|1136
1622447400000|2021-05-31 07:50:00|6953.5|6950.7|6949.9|6947.1|6955.4|6952.6|6949.8|6947|526
1622447700000|2021-05-31 07:55:00|6949.4|6946.6|6954|6951.2|6955.9|6953.1|6948.9|6946.1|694
1622448000000|2021-05-31 08:00:00|6953.9|6951.1|6948.9|6946.1|6955.9|6953.1|6948.9|6946.1|579
1622448300000|2021-05-31 08:05:00|6948|6945.2|6947.9|6945.1|6950.9|6948.1|6945.9|6943.1|667
1622448600000|2021-05-31 08:10:00|6947.5|6944.7|6960.9|6958.1|6960.9|6958.1|6946|6943.2|609
1622448900000|2021-05-31 08:15:00|6960.4|6957.6|6958.9|6956.1|6964.8|6962|6956.9|6954.1|857
1622449200000|2021-05-31 08:20:00|6959.4|6956.6|6961.9|6959.1|6964.9|6962.1|6958.9|6956.1|611
1622449500000|2021-05-31 08:25:00|6961.8|6959|6975.6|6972.8|6977.6|6974.8|6958.8|6956|4353
1622449800000|2021-05-31 08:30:00|6976.1|6973.3|6965.6|6962.8|6976.6|6973.8|6947.8|6945|3988
1622450100000|2021-05-31 08:35:00|6965.7|6962.9|6955.6|6952.8|6965.8|6963|6954.2|6951.4|1031
1622450400000|2021-05-31 08:40:00|6955.2|6952.4|6951.8|6949|6961.6|6958.8|6948.3|6945.5|1745
1622450700000|2021-05-31 08:45:00|6951.6|6948.8|6943.8|6941|6952.2|6949.4|6942.8|6940|799
1622451000000|2021-05-31 08:50:00|6943.3|6940.5|6944.8|6942|6946.3|6943.5|6941.8|6939|545
1622451300000|2021-05-31 08:55:00|6946.5|6943.7|6941.9|6939.1|6946.8|6944|6936|6933.2|2364
1622451600000|2021-05-31 09:00:00|6942.8|6940|6940.9|6938.1|6945.9|6943.1|6939.8|6937|190
1622451900000|2021-05-31 09:05:00|6941.8|6939|6943.9|6941.1|6949.2|6946.4|6938.9|6936.1|437
1622452200000|2021-05-31 09:10:00|6942.1|6939.3|6941.3|6938.5|6945.4|6942.6|6939|6936.2|241
1622452500000|2021-05-31 09:15:00|6941.8|6939|6941.8|6939|6944.8|6942|6938.9|6936.1|127
1622452800000|2021-05-31 09:20:00|6941.9|6939.1|6942.4|6939.6|6943.9|6941.1|6939.9|6937.1|95
1622453100000|2021-05-31 09:25:00|6942.9|6940.1|6935.9|6933.1|6943.9|6941.1|6931.9|6929.1|402
1622453400000|2021-05-31 09:30:00|6934.9|6932.1|6931|6928.2|6935.9|6933.1|6924|6921.2|648
1622453700000|2021-05-31 09:35:00|6930.5|6927.7|6937.4|6934.6|6938.9|6936.1|6930.5|6927.7|843
1622454000000|2021-05-31 09:40:00|6936.9|6934.1|6937.9|6935.1|6938.4|6935.6|6933.1|6930.3|224
1622454300000|2021-05-31 09:45:00|6938.4|6935.6|6941.3|6938.5|6941.3|6938.5|6934.4|6931.6|232
1622454600000|2021-05-31 09:50:00|6940.9|6938.1|6937.8|6935|6943.3|6940.5|6936.9|6934.1|117
1622454900000|2021-05-31 09:55:00|6937.4|6934.6|6940.8|6938|6940.8|6938|6935.9|6933.1|129
1622455200000|2021-05-31 10:00:00|6940.9|6938.1|6942.8|6940|6943.8|6941|6940.8|6938|150
1622455500000|2021-05-31 10:05:00|6942.4|6939.6|6942.9|6940.1|6943.8|6941|6939.9|6937.1|334
1622455800000|2021-05-31 10:10:00|6942.8|6940|6941.8|6939|6943.8|6941|6939.8|6937|88
1622456100000|2021-05-31 10:15:00|6941.4|6938.6|6939.8|6937|6941.8|6939|6938.9|6936.1|38
1622456400000|2021-05-31 10:20:00|6939.9|6937.1|6935.8|6933|6940.4|6937.6|6926.5|6923.7|787
1622456700000|2021-05-31 10:25:00|6936|6933.2|6935.9|6933.1|6938|6935.2|6932.9|6930.1|137
1622457000000|2021-05-31 10:30:00|6935.8|6933|6932.8|6930|6936.3|6933.5|6929.9|6927.1|264
1622457300000|2021-05-31 10:35:00|6932.4|6929.6|6934.9|6932.1|6936.9|6934.1|6932.4|6929.6|96
1622457600000|2021-05-31 10:40:00|6935.4|6932.6|6939.4|6936.6|6939.8|6937|6934.8|6932|85
1622457900000|2021-05-31 10:45:00|6939.8|6937|6935.4|6932.6|6940.3|6937.5|6934.4|6931.6|141
1622458200000|2021-05-31 10:50:00|6934.9|6932.1|6937.9|6935.1|6937.9|6935.1|6934.4|6931.6|112
1622458500000|2021-05-31 10:55:00|6938.4|6935.6|6936.4|6933.6|6938.8|6936|6935.3|6932.5|58
1622458800000|2021-05-31 11:00:00|6936.8|6934|6938.9|6936.1|6940.2|6937.4|6935.3|6932.5|81
1622459100000|2021-05-31 11:05:00|6938.8|6936|6937.3|6934.5|6939.8|6937|6936.8|6934|56
1622459400000|2021-05-31 11:10:00|6937.4|6934.6|6944.8|6942|6945.7|6942.9|6937.4|6934.6|168
1622459700000|2021-05-31 11:15:00|6945.3|6942.5|6951.8|6949|6953.3|6950.5|6945.3|6942.5|227
1622460000000|2021-05-31 11:20:00|6952.3|6949.5|6955.8|6953|6956.7|6953.9|6952.3|6949.5|320
1622460300000|2021-05-31 11:25:00|6956.3|6953.5|6952.3|6949.5|6956.8|6954|6951.3|6948.5|184
1622460600000|2021-05-31 11:30:00|6952.8|6950|6954.3|6951.5|6956.8|6954|6952.8|6950|129
1622460900000|2021-05-31 11:35:00|6954.7|6951.9|6960.8|6958|6960.8|6958|6954.7|6951.9|95
1622461200000|2021-05-31 11:40:00|6960.3|6957.5|6961.8|6959|6961.8|6959|6956.8|6954|143
1622461500000|2021-05-31 11:45:00|6962.7|6959.9|6961.8|6959|6962.8|6960|6960.8|6958|178
1622461800000|2021-05-31 11:50:00|6961.7|6958.9|6958.7|6955.9|6961.8|6959|6957.8|6955|161
1622462100000|2021-05-31 11:55:00|6958.3|6955.5|6957.8|6955|6960.8|6958|6957.7|6954.9|138
1622462400000|2021-05-31 12:00:00|6957.7|6954.9|6960.8|6958|6960.8|6958|6957.7|6954.9|218
1622462700000|2021-05-31 12:05:00|6960.7|6957.9|6956.8|6954|6960.9|6958.1|6953.8|6951|429
1622463000000|2021-05-31 12:10:00|6956.9|6954.1|6959.8|6957|6963.8|6961|6956.9|6954.1|331
1622463300000|2021-05-31 12:15:00|6959.3|6956.5|6962.3|6959.5|6962.9|6960.1|6958.8|6956|115
1622463600000|2021-05-31 12:20:00|6961.9|6959.1|6961.3|6958.5|6963.8|6961|6960.8|6958|77
1622463900000|2021-05-31 12:25:00|6960.9|6958.1|6961.8|6959|6962.4|6959.6|6960.8|6958|83
1622464200000|2021-05-31 12:30:00|6961.9|6959.1|6964.8|6962|6964.8|6962|6961.9|6959.1|205
1622464500000|2021-05-31 12:35:00|6963.9|6961.1|6965.8|6963|6965.8|6963|6963.3|6960.5|74
1622464800000|2021-05-31 12:40:00|6964.9|6962.1|6964.8|6962|6965.8|6963|6963.8|6961|50
1622465100000|2021-05-31 12:45:00|6965.8|6963|6964.8|6962|6965.8|6963|6962.8|6960|141
1622465400000|2021-05-31 12:50:00|6964.3|6961.5|6968.3|6965.5|6971.7|6968.9|6963.8|6961|735
1622465700000|2021-05-31 12:55:00|6968.6|6965.8|6965.7|6962.9|6968.7|6965.9|6964.8|6962|289
1622466000000|2021-05-31 13:00:00|6965.8|6963|6969.8|6967|6971.8|6969|6956.8|6954|763
1622466300000|2021-05-31 13:05:00|6969.7|6966.9|6952.7|6949.9|6973.6|6970.8|6947.8|6945|601
1622466600000|2021-05-31 13:10:00|6953.1|6950.3|6959.7|6956.9|6962.2|6959.4|6952.7|6949.9|285
1622466900000|2021-05-31 13:15:00|6960.5|6957.7|6967.8|6965|6972.7|6969.9|6958.8|6956|413
1622467200000|2021-05-31 13:20:00|6967.7|6964.9|6969.7|6966.9|6971.1|6968.3|6967.7|6964.3|181
1622467500000|2021-05-31 13:25:00|6969.2|6966.4|6971.2|6968.4|6972.6|6969.8|6968.7|6965.9|132
1622467800000|2021-05-31 13:30:00|6971.6|6968.8|6961.7|6958.9|6973.5|6970.7|6960.2|6957.4|453
1622468100000|2021-05-31 13:35:00|6961.2|6958.4|6962.7|6959.9|6962.7|6959.9|6955.8|6953|332
1622468400000|2021-05-31 13:40:00|6962.6|6959.8|6965.5|6962.7|6966.6|6963.8|6960.7|6957.9|273
1622468700000|2021-05-31 13:45:00|6965.7|6962.9|6965.2|6962.4|6966.7|6963.9|6962.7|6959.9|215
1622469000000|2021-05-31 13:50:00|6965.6|6962.8|6967.6|6964.8|6968.6|6965.8|6962.7|6959.9|156
1622469300000|2021-05-31 13:55:00|6967.7|6964.9|6959.7|6956.9|6969.2|6966.4|6958.7|6955.9|348
1622469600000|2021-05-31 14:00:00|6959.6|6956.8|6965.1|6962.3|6965.6|6962.8|6958.3|6955.5|250
1622469900000|2021-05-31 14:05:00|6965.6|6962.8|6966.6|6963.8|6967.6|6964.8|6964.6|6961.8|156
1622470200000|2021-05-31 14:10:00|6966.7|6963.9|6961.1|6958.3|6966.7|6963.9|6959.7|6956.9|182
1622470500000|2021-05-31 14:15:00|6961.2|6958.4|6953.8|6951|6962.6|6959.8|6949.7|6946.9|593
1622470800000|2021-05-31 14:20:00|6953.6|6950.8|6930.8|6928|6953.6|6950.8|6928.8|6926|1459
1622471100000|2021-05-31 14:25:00|6931.3|6928.5|6942.7|6939.9|6945.7|6942.9|6931.3|6928.5|770
1622471400000|2021-05-31 14:30:00|6942.8|6940|6941.8|6939|6942.8|6940|6935.8|6933|302
1622471700000|2021-05-31 14:35:00|6941.7|6938.9|6935.8|6933|6943.8|6941|6935.8|6933|202
1622472000000|2021-05-31 14:40:00|6934.9|6932.1|6936.8|6934|6937.7|6934.9|6930.8|6928|575
1622472300000|2021-05-31 14:45:00|6937.2|6934.4|6944.3|6941.5|6944.8|6942|6933.8|6931|520
1622472600000|2021-05-31 14:50:00|6944.2|6941.4|6949.8|6947|6951.7|6948.9|6940.8|6938|494
1622472900000|2021-05-31 14:55:00|6949.7|6946.9|6948.2|6945.4|6954.2|6951.4|6946.8|6944|444
1622473200000|2021-05-31 15:00:00|6947|6944.2|6946.7|6943.9|6949.8|6947|6944.7|6941.9|281
1622473500000|2021-05-31 15:05:00|6946.8|6944|6941.7|6938.9|6948.7|6945.9|6940.8|6938|394
1622473800000|2021-05-31 15:10:00|6939.9|6937.1|6938.7|6935.9|6940.7|6937.9|6931.9|6929.1|283
1622474100000|2021-05-31 15:15:00|6939.7|6936.9|6940.7|6937.9|6941.7|6938.9|6938.8|6936|136
1622474400000|2021-05-31 15:20:00|6941.3|6938.5|6947.3|6944.5|6948.7|6945.9|6941.3|6938.5|112
1622474700000|2021-05-31 15:25:00|6946.8|6944|6945.7|6942.9|6950.7|6947.9|6944.8|6942|477
1622475000000|2021-05-31 15:30:00|6945.8|6943|6945.7|6942.9|6948.7|6945.9|6943.2|6940.4|631
1622475300000|2021-05-31 15:35:00|6945.8|6943|6942.3|6939.5|6947.7|6944.9|6941.8|6939|339
1622475600000|2021-05-31 15:40:00|6942.7|6939.9|6937.7|6934.9|6943.3|6940.5|6934.7|6931.9|430
1622475900000|2021-05-31 15:45:00|6938.3|6935.5|6926.7|6923.9|6940.2|6936|6925.1|6920.9|1074
1622476200000|2021-05-31 15:50:00|6926.8|6924|6916.3|6913.5|6927.3|6924.5|6913.3|6910.5|1182
1622476500000|2021-05-31 15:55:00|6916.7|6913.9|6923.7|6920.9|6926.7|6923.9|6916.7|6913.9|1184
1622476800000|2021-05-31 16:00:00|6923.3|6920.5|6928.7|6925.9|6931.7|6928.9|6922.3|6919.5|482
1622477100000|2021-05-31 16:05:00|6928.8|6926|6927.2|6924.4|6933.5|6930.7|6925.8|6923|285
1622477400000|2021-05-31 16:10:00|6927.3|6924.5|6933.7|6930.9|6934.1|6931.3|6926.8|6924|176
1622477700000|2021-05-31 16:15:00|6933.3|6930.5|6935.6|6932.8|6937.6|6934.8|6932.7|6929.9|278
1622478000000|2021-05-31 16:20:00|6935.7|6932.9|6927.5|6924.7|6935.7|6932.9|6923.7|6920.9|348
1622478300000|2021-05-31 16:25:00|6927.6|6924.8|6922.2|6919.4|6928.1|6925.3|6921.7|6918.9|190
1622478600000|2021-05-31 16:30:00|6922.1|6919.3|6920.6|6917.8|6926.6|6923.8|6920.6|6917.8|176
1622478900000|2021-05-31 16:35:00|6920.7|6917.9|6919.2|6916.4|6924.6|6921.8|6917.7|6914.9|200
1622479200000|2021-05-31 16:40:00|6919.7|6916.9|6923.6|6920.8|6928.1|6925.3|6919.7|6916.9|151
1622479500000|2021-05-31 16:45:00|6924.4|6921.6|6927.5|6924.7|6929|6926.2|6923.6|6920.8|356
1622479800000|2021-05-31 16:50:00|6928|6925.2|6927.5|6924.7|6929.5|6926.7|6923.7|6920.9|223
1622480100000|2021-05-31 16:55:00|6927.9|6925.1|6927.6|6924.8|6935.9|6933.1|6925.6|6922.8|778
1622480400000|2021-05-31 17:00:00|6927.5|6924.7|6923.6|6920.8|6929.5|6926.7|6923.6|6920.8|413
1622480700000|2021-05-31 17:05:00|6924.9|6922.1|6928.5|6925.7|6929.5|6926.7|6924.9|6922.1|291
1622481000000|2021-05-31 17:10:00|6928.6|6925.8|6939.9|6937.1|6948.6|6943.6|6928.5|6924.7|505
1622481300000|2021-05-31 17:15:00|6941.2|6937.2|6939.9|6937.1|6941.5|6937.3|6936.1|6928.7|53
1622481600000|2021-05-31 17:20:00|6939.4|6936.6|6943.5|6940.7|6943.5|6940.7|6937.9|6931|125
1622481900000|2021-05-31 17:25:00|6943|6939|6941.6|6938.8|6945.5|6940.2|6939|6935|177
1622505600000|2021-06-01 00:00:00|6933.9|6929.9|6931.2|6928.4|6939.3|6936.5|6924.8|6922|336
1622505900000|2021-06-01 00:05:00|6930.7|6927.9|6944.7|6941.9|6946.7|6943.9|6930.7|6927.9|228
1622506200000|2021-06-01 00:10:00|6944.2|6941.4|6943.7|6940.9|6946.2|6943.4|6941.7|6938.9|87
1622506500000|2021-06-01 00:15:00|6944.2|6941.4|6943.8|6941|6945.3|6942.5|6942.4|6939.6|40
1622506800000|2021-06-01 00:20:00|6944.2|6941.4|6944.8|6942|6945.3|6942.5|6942.9|6940.1|21
1622507100000|2021-06-01 00:25:00|6944.4|6941.6|6954.7|6951.9|6954.7|6951.9|6944.4|6941.6|97
1622507400000|2021-06-01 00:30:00|6955.2|6952.4|6962.6|6959.8|6966.2|6963.4|6955.2|6952.4|210
1622507700000|2021-06-01 00:35:00|6963.1|6960.3|6967.6|6964.8|6968.7|6965.8|6961.6|6958.8|60
1622508000000|2021-06-01 00:40:00|6966.8|6964|6968.6|6965.8|6969.1|6966.3|6963.6|6960.8|69
1622508300000|2021-06-01 00:45:00|6968.7|6965.9|6969.6|6966.8|6970.1|6967.3|6966.6|6963.7|10
1622508600000|2021-06-01 00:50:00|6969.1|6966.3|6968.6|6965.8|6970.6|6967.8|6966.1|6963.3|72
1622508900000|2021-06-01 00:55:00|6968.1|6965.3|6969.6|6966.8|6970.6|6967.8|6968.1|6965.3|32
1622509200000|2021-06-01 01:00:00|6970|6967.2|6989|6986.2|6992|6989.2|6966.1|6963.3|1645
1622509500000|2021-06-01 01:05:00|6989.4|6986.6|6984.1|6981.3|6991.5|6988.7|6982.1|6979.3|474
1622509800000|2021-06-01 01:10:00|6984.2|6981.4|6981.7|6978.9|6990.5|6987.7|6979.6|6976.8|256
1622510100000|2021-06-01 01:15:00|6982.1|6979.3|6984.5|6981.7|6986.1|6983.3|6979.1|6976.3|106
1622510400000|2021-06-01 01:20:00|6985|6982.2|6983.7|6980.9|6985.6|6982.8|6980.1|6977.3|35
1622510700000|2021-06-01 01:25:00|6983.5|6980.7|6987|6984.2|6988.1|6985.3|6981.1|6978.3|91
1622511000000|2021-06-01 01:30:00|6987.5|6984.7|6985.7|6982.9|6994|6991.2|6982.7|6979.9|296
1622511300000|2021-06-01 01:35:00|6986|6983.2|6986.1|6983.3|6988.1|6985.3|6985.2|6982.4|50
1622511600000|2021-06-01 01:40:00|6985.7|6982.9|7003.9|7001.1|7004.9|7002.1|6985.2|6982.4|927
1622511900000|2021-06-01 01:45:00|7004.9|7002.1|7007.4|7004.6|7012.9|7010.1|7003.9|7001.1|1058
1622512200000|2021-06-01 01:50:00|7006.9|7004.1|7004.5|7001.7|7008.4|7005.6|7003.6|7000.8|307
1622512500000|2021-06-01 01:55:00|7005|7002.2|7005.3|7002.5|7007.4|7004.6|7003|7000.2|153
1622512800000|2021-06-01 02:00:00|7005.4|7002.6|7004.9|7002.1|7008.4|7005.6|7003.9|7001.1|166
1622513100000|2021-06-01 02:05:00|7005.9|7003.1|7007.9|7005.1|7009.9|7007.1|7005.9|7003.1|199
1622513400000|2021-06-01 02:10:00|7008.3|7005.5|7018.9|7016.1|7020.3|7017.5|7007.5|7004.7|685
1622513700000|2021-06-01 02:15:00|7019.9|7017.1|7011.3|7008.5|7019.9|7017.1|7009.8|7007|808
1622514000000|2021-06-01 02:20:00|7011.8|7009|7006.3|7003.5|7014.3|7011.5|7005.3|7002.5|168
1622514300000|2021-06-01 02:25:00|7005.9|7003.1|7008.3|7005.5|7009.3|7006.5|7005.8|7003|148
1622514600000|2021-06-01 02:30:00|7008.2|7005.4|7018.7|7015.9|7018.7|7015.9|7008.2|7005.4|1078
1622514900000|2021-06-01 02:35:00|7019|7016.2|7019.4|7016.6|7023.7|7020.9|7013.9|7011.1|584
1622515200000|2021-06-01 02:40:00|7018.8|7016|7009.9|7007.1|7018.8|7016|7007.8|7005|237
1622515500000|2021-06-01 02:45:00|7010.3|7007.5|7011.4|7008.6|7013.9|7011.1|7009.4|7006.6|117
1622515800000|2021-06-01 02:50:00|7012.2|7009.4|7013.5|7010.7|7014.9|7012.1|7010.5|7007.7|107
1622516100000|2021-06-01 02:55:00|7013.4|7010.6|7016.9|7014.1|7019.4|7016.6|7013.4|7010.6|248
1622516400000|2021-06-01 03:00:00|7017.9|7015.1|7019.4|7016.6|7021.8|7019|7016.5|7013.7|321
1622516700000|2021-06-01 03:05:00|7019.8|7017|7015.9|7013.1|7021.9|7019.1|7013.4|7010.6|264
1622517000000|2021-06-01 03:10:00|7016.9|7014.1|7019.3|7016.5|7021.4|7018.6|7015.9|7013.1|169
1622517300000|2021-06-01 03:15:00|7019.7|7016.9|7022.9|7020.1|7023.8|7021|7017.9|7015.1|139
1622517600000|2021-06-01 03:20:00|7022.4|7019.6|7023.4|7020.6|7023.9|7021.1|7019.4|7016.6|182
1622517900000|2021-06-01 03:25:00|7023.9|7021.1|7017.9|7015.1|7023.9|7021.1|7015.9|7013.1|170
1622518200000|2021-06-01 03:30:00|7017.4|7014.6|7017.3|7014.5|7018.7|7015.9|7014.9|7012.1|144
1622518500000|2021-06-01 03:35:00|7018.3|7015.5|7017.3|7014.5|7018.3|7015.5|7014.9|7012.1|80
1622518800000|2021-06-01 03:40:00|7015.9|7013.1|7009.9|7007.1|7016.8|7014|7009.9|7007.1|195
1622519100000|2021-06-01 03:45:00|7010|7007.2|7010.9|7008.1|7011.4|7008.6|7009.4|7006.6|29
1622519400000|2021-06-01 03:50:00|7011.9|7009.1|7013.3|7010.5|7013.8|7011|7010.5|7007.7|104
1622519700000|2021-06-01 03:55:00|7012.9|7010.1|7010.2|7007.4|7016.8|7014|7009.4|7006.6|101
1622520000000|2021-06-01 04:00:00|7010.4|7007.6|7009.9|7007.1|7011.8|7009|7008.9|7006.1|126
1622520300000|2021-06-01 04:05:00|7009.1|7006.3|7011.8|7009|7012.3|7009.5|7008.9|7006.1|55
1622520600000|2021-06-01 04:10:00|7011.7|7008.9|7010.8|7008|7011.8|7009|7009.9|7007.1|22
1622520900000|2021-06-01 04:15:00|7010.4|7007.6|7010.4|7007.6|7012.8|7010|7009.9|7007.1|67
1622521200000|2021-06-01 04:20:00|7010.8|7008|7010.3|7007.5|7011.4|7008.6|7008.9|7006.1|25
1622521500000|2021-06-01 04:25:00|7010.4|7007.6|7010.8|7008|7010.8|7008|7008.8|7006|51
1622521800000|2021-06-01 04:30:00|7011.3|7008.5|7013.2|7010.4|7015.7|7012.9|7011.3|7008.5|274
1622522100000|2021-06-01 04:35:00|7013.6|7010.8|7013.2|7010.4|7015.1|7012.3|7012.2|7009.4|77
1622522400000|2021-06-01 04:40:00|7012.8|7010|7011.7|7008.9|7012.8|7010|7008.2|7005.4|173
1622522700000|2021-06-01 04:45:00|7011.8|7009|7017.1|7014.3|7017.6|7014.8|7010.7|7007.9|151
1622523000000|2021-06-01 04:50:00|7016.6|7013.8|7016.8|7014|7019.5|7016.7|7014.7|7011.9|95
1622523300000|2021-06-01 04:55:00|7016.4|7013.6|7012.2|7009.4|7016.8|7014|7012.2|7009.4|54
1622523600000|2021-06-01 05:00:00|7012.6|7009.8|7011.3|7008.5|7015.7|7012.9|7010.7|7007.9|102
1622523900000|2021-06-01 05:05:00|7011.2|7008.4|7010.2|7007.4|7011.8|7009|7007.7|7004.9|168
1622524200000|2021-06-01 05:10:00|7009.6|7006.8|7001.8|6999|7011.8|7008.9|7000.7|6997.9|1072
1622524500000|2021-06-01 05:15:00|7001.6|6998.8|7003.3|7000.5|7005.4|7002.6|6999.7|6996.9|554
1622524800000|2021-06-01 05:20:00|7003.2|7000.4|7006.1|7003.3|7006.2|7003.4|7002.7|6999.9|177
1622525100000|2021-06-01 05:25:00|7007.1|7004.3|7004.2|7001.4|7007.6|7004.8|7003.7|7000.9|40
1622525400000|2021-06-01 05:30:00|7004.6|7001.8|7013.2|7010.4|7015.8|7013|7003.7|7000.9|375
1622525700000|2021-06-01 05:35:00|7012.8|7010|7021.1|7018.3|7024.7|7021.9|7010.8|7008|661
1622526000000|2021-06-01 05:40:00|7021.7|7018.9|7022.7|7019.9|7024.6|7021.8|7021.7|7018.9|314
1622526300000|2021-06-01 05:45:00|7022.3|7019.5|7021.7|7018.9|7024.2|7021.4|7021.3|7018.5|199
1622526600000|2021-06-01 05:50:00|7020.8|7018|7022.7|7019.9|7024.2|7021.4|7020.8|7018|84
1622526900000|2021-06-01 05:55:00|7022.3|7019.5|7023.3|7020.5|7024.2|7021.4|7021.8|7019|170
1622527200000|2021-06-01 06:00:00|7023.2|7020.4|7027.1|7024.3|7027.6|7024.8|7015.7|7012.9|665
1622527500000|2021-06-01 06:05:00|7026.7|7023.9|7020.7|7017.9|7027.6|7024.8|7019.2|7016.4|231
1622527800000|2021-06-01 06:10:00|7020.3|7017.5|7016.2|7013.4|7024.1|7021.3|7015.3|7012.5|115
1622528100000|2021-06-01 06:15:00|7016.1|7013.3|7022.7|7019.9|7022.7|7019.9|7016.1|7013.3|233
1622528400000|2021-06-01 06:20:00|7023.6|7020.8|7024|7021.2|7030.9|7026.8|7021.7|7018.9|691
1622528700000|2021-06-01 06:25:00|7024.5|7021.7|7024|7021.2|7029.1|7026.3|7020.6|7017.8|288
1622529000000|2021-06-01 06:30:00|7024.5|7021.7|7022.6|7019.8|7028.1|7025.3|7021|7018.2|330
1622529300000|2021-06-01 06:35:00|7022.7|7019.9|7028.5|7025.7|7029.5|7026.7|7017.3|7014.5|630
1622529600000|2021-06-01 06:40:00|7028.1|7025.3|7026.1|7023.3|7029.5|7026.7|7023.1|7020.3|212
1622529900000|2021-06-01 06:45:00|7025.7|7022.9|7026.5|7023.7|7029|7026.2|7024.1|7021.3|261
1622530200000|2021-06-01 06:50:00|7026.1|7023.3|7026.5|7023.7|7029.4|7026.6|7025.5|7022.7|182
1622530500000|2021-06-01 06:55:00|7026.1|7023.3|7021.5|7018.7|7026.5|7023.7|7018.5|7015.7|271
1622530800000|2021-06-01 07:00:00|7021.6|7018.8|7031.3|7028.5|7035.3|7032.5|7021.6|7018.8|1630
1622531100000|2021-06-01 07:05:00|7031.4|7028.6|7025.6|7022.8|7033.4|7030.6|7024.5|7021.7|1132
1622531400000|2021-06-01 07:10:00|7026.1|7023.3|7020|7017.2|7030.4|7027.6|7018.6|7015.8|478
1622531700000|2021-06-01 07:15:00|7020.1|7017.3|7024|7021.2|7029.4|7026.6|7017.1|7014.3|818
1622532000000|2021-06-01 07:20:00|7024.5|7021.7|7029|7026.2|7033.5|7030.7|7024.5|7021.7|882
1622532300000|2021-06-01 07:25:00|7029.4|7026.6|7032.4|7029.6|7037.4|7034.6|7023.9|7021.1|2161
1622532600000|2021-06-01 07:30:00|7031.5|7028.7|7035.7|7032.9|7037.4|7034.6|7031.5|7028.7|1403
1622532900000|2021-06-01 07:35:00|7036.2|7033.4|7045.3|7042.5|7046.8|7044|7036.2|7033.4|1319
1622533200000|2021-06-01 07:40:00|7045.7|7042.9|7052.3|7049.5|7053.3|7050.5|7044.3|7041.5|1370
1622533500000|2021-06-01 07:45:00|7052.7|7049.9|7043.3|7040.5|7059.2|7056.4|7042.2|7039.4|2593
1622533800000|2021-06-01 07:50:00|7043.7|7040.9|7052.1|7049.3|7054.2|7051.4|7036.4|7033.6|1586
1622534100000|2021-06-01 07:55:00|7052.2|7049.4|7062.1|7059.3|7063.2|7060.4|7050.2|7047.4|1085
1622534400000|2021-06-01 08:00:00|7063.2|7060.4|7072.7|7069.9|7076.1|7073.3|7062.1|7059.3|1743
1622534700000|2021-06-01 08:05:00|7073.1|7070.3|7081.1|7078.3|7082.1|7079.3|7069.7|7066.9|1168
1622535000000|2021-06-01 08:10:00|7082.1|7079.3|7077.1|7074.3|7084.1|7081.3|7075.1|7072.3|1081
1622535300000|2021-06-01 08:15:00|7077.2|7074.4|7073.6|7070.8|7084.1|7081.3|7073|7070.2|1831
1622535600000|2021-06-01 08:20:00|7074|7071.2|7059.4|7056.6|7076|7073.2|7059.4|7056.6|2568
1622535900000|2021-06-01 08:25:00|7059.8|7057|7064.2|7061.4|7069.3|7066.5|7057.8|7055|4614
1622536200000|2021-06-01 08:30:00|7065|7062.2|7076|7073.2|7076.2|7073.4|7058.7|7055.9|4256
1622536500000|2021-06-01 08:35:00|7075.2|7072.4|7074.2|7071.4|7078|7075.2|7066.2|7063.4|1078
1622536800000|2021-06-01 08:40:00|7074.1|7071.3|7074.9|7072.1|7074.9|7072.1|7067.2|7064.4|1478
1622537100000|2021-06-01 08:45:00|7075.9|7073.1|7075.1|7072.3|7082.9|7080.1|7070.9|7068.1|1865
1622537400000|2021-06-01 08:50:00|7075|7072.2|7079|7076.2|7082.9|7080.1|7074.1|7071.3|1232
1622537700000|2021-06-01 08:55:00|7079.1|7076.3|7093.3|7090.5|7093.9|7091.1|7078.5|7075.7|3192
1622538000000|2021-06-01 09:00:00|7092.9|7090.1|7085|7082.2|7093.4|7090.6|7079.2|7076.4|1517
1622538300000|2021-06-01 09:05:00|7085.5|7082.7|7083.1|7080.3|7088.9|7086.1|7077.8|7075|1613
1622538600000|2021-06-01 09:10:00|7083|7080.2|7070|7067.2|7087|7084.2|7070|7067.2|1354
1622538900000|2021-06-01 09:15:00|7069.1|7066.3|7075.2|7072.4|7087.9|7085.1|7066.2|7063.4|2214
1622539200000|2021-06-01 09:20:00|7076|7073.2|7080|7077.2|7086|7083.2|7074.2|7071.4|923
1622539500000|2021-06-01 09:25:00|7079.2|7076.4|7069.1|7066.3|7080.1|7077.3|7066.2|7063.4|1097
1622539800000|2021-06-01 09:30:00|7069.5|7066.7|7074.1|7071.3|7077.1|7074.3|7068.1|7065.3|1022
1622540100000|2021-06-01 09:35:00|7075|7072.2|7075.1|7072.3|7079.3|7076.5|7072.1|7069.3|1279
1622540400000|2021-06-01 09:40:00|7075.5|7072.7|7072.1|7069.3|7079|7076.2|7072.1|7069.3|303
1622540700000|2021-06-01 09:45:00|7072.5|7069.7|7070|7067.2|7073.1|7070.3|7063.1|7060.3|1030
1622541000000|2021-06-01 09:50:00|7070.5|7067.7|7077|7074.2|7079.9|7077.1|7070|7067.2|1095
1622541300000|2021-06-01 09:55:00|7077.5|7074.7|7073.5|7070.7|7079.4|7076.6|7071|7068.2|704
1622541600000|2021-06-01 10:00:00|7073.9|7071.1|7073.9|7071.1|7084.4|7079.7|7072|7069.2|1305
1622541900000|2021-06-01 10:05:00|7073.8|7071|7065.6|7062.8|7074|7071.2|7064.9|7062.1|501
1622542200000|2021-06-01 10:10:00|7065.5|7062.7|7064|7061.2|7070|7067.2|7061|7058.2|506
1622542500000|2021-06-01 10:15:00|7063.5|7060.7|7068|7065.2|7068|7065.2|7063.1|7060.3|165
1622542800000|2021-06-01 10:20:00|7068.1|7065.3|7070|7067.2|7070.4|7067.6|7066|7063.2|327
1622543100000|2021-06-01 10:25:00|7067.5|7064.7|7066|7063.2|7073|7070.2|7065|7062.2|634
1622543400000|2021-06-01 10:30:00|7065.6|7062.8|7057.6|7054.8|7067|7064.2|7057.1|7054.3|622
1622543700000|2021-06-01 10:35:00|7058|7055.2|7062.5|7059.7|7063.9|7061.1|7053|7050.2|711
1622544000000|2021-06-01 10:40:00|7062.1|7059.3|7069.8|7067|7071.8|7069|7062|7059.2|1168
1622544300000|2021-06-01 10:45:00|7069.3|7066.5|7065.9|7063.1|7071.3|7068.5|7056|7053.2|1414
1622544600000|2021-06-01 10:50:00|7065.5|7062.7|7072.5|7069.7|7074.4|7071.6|7063.9|7061.1|455
1622544900000|2021-06-01 10:55:00|7072.4|7069.6|7072|7069.2|7076|7073.2|7071|7068.2|402
1622545200000|2021-06-01 11:00:00|7072.1|7069.3|7077.4|7074.6|7078.9|7076.1|7069.1|7066.3|501
1622545500000|2021-06-01 11:05:00|7078.4|7075.6|7074|7071.2|7078.9|7076.1|7069.6|7066.6|368
1622545800000|2021-06-01 11:10:00|7073.1|7070.3|7072|7069.2|7073.1|7070.3|7069|7066.2|353
1622546100000|2021-06-01 11:15:00|7072.1|7069.3|7072|7069.2|7073.1|7070.3|7068|7065.2|460
1622546400000|2021-06-01 11:20:00|7072.9|7070.1|7066.9|7064.1|7073|7070.2|7062|7059.2|409
1622546700000|2021-06-01 11:25:00|7067|7064.2|7069|7066.2|7072|7069.2|7066.1|7063.3|409
1622547000000|2021-06-01 11:30:00|7069.4|7066.6|7078|7075.2|7080|7077.2|7069|7066.2|250
1622547300000|2021-06-01 11:35:00|7078.5|7075.7|7079.5|7076.7|7081.5|7078.7|7077|7074.2|374
1622547600000|2021-06-01 11:40:00|7080|7077.2|7079.9|7077.1|7086|7083.2|7074.1|7071.3|1607
1622547900000|2021-06-01 11:45:00|7079.5|7076.7|7080|7077.2|7081|7078.2|7077.5|7074.7|422
1622548200000|2021-06-01 11:50:00|7080.5|7077.7|7081|7078.2|7084.1|7081.3|7078|7075.2|303
1622548500000|2021-06-01 11:55:00|7080.2|7077.4|7082|7079.2|7085.4|7082.6|7078.5|7075.7|705
1622548800000|2021-06-01 12:00:00|7082.9|7080.1|7089.4|7086.6|7092.9|7090.1|7081.9|7079.1|1084
1622549100000|2021-06-01 12:05:00|7089.3|7086.5|7091|7088.2|7092|7089.2|7089.3|7086.5|474
1622549400000|2021-06-01 12:10:00|7090.9|7088.1|7090.9|7088.1|7092.8|7090|7087|7084.2|660
1622549700000|2021-06-01 12:15:00|7091|7088.2|7100.9|7098.1|7102.8|7100|7091|7088.2|2534
1622550000000|2021-06-01 12:20:00|7101.8|7099|7108.3|7105.5|7111.9|7109.1|7101.8|7099|2940
1622550300000|2021-06-01 12:25:00|7107.9|7105.1|7103|7100.2|7111.8|7109|7101|7098.2|1585
1622550600000|2021-06-01 12:30:00|7102.9|7100.1|7094.1|7091.3|7102.9|7100.1|7088.2|7085.4|1590
1622550900000|2021-06-01 12:35:00|7094.6|7091.8|7096|7093.2|7099.8|7097|7094.1|7091.3|655
1622551200000|2021-06-01 12:40:00|7095.9|7093.1|7099.8|7097|7100.4|7097.6|7095.9|7093.1|525
1622551500000|2021-06-01 12:45:00|7099.9|7097.1|7103.9|7101.1|7104.9|7102.1|7099.9|7097.1|1343
1622551800000|2021-06-01 12:50:00|7104.7|7101.9|7108.9|7106.1|7110.9|7108.1|7103.9|7101.1|1083
1622552100000|2021-06-01 12:55:00|7108.5|7105.7|7107.4|7104.6|7112.9|7110.1|7105|7102.2|1056
1622552400000|2021-06-01 13:00:00|7107.9|7105.1|7123.9|7121.1|7127.8|7125|7107.9|7105.1|3919
1622552700000|2021-06-01 13:05:00|7124|7121.2|7114|7111.2|7126.8|7124|7113.4|7110.6|1967
1622553000000|2021-06-01 13:10:00|7113.9|7111.1|7115.9|7113.1|7116.3|7113.5|7105|7102.2|1680
1622553300000|2021-06-01 13:15:00|7115.4|7112.6|7099.9|7097.1|7117.9|7115.1|7095.9|7093.1|1428
1622553600000|2021-06-01 13:20:00|7100|7097.2|7073.5|7070.7|7103.4|7100.6|7069|7066.2|2625
1622553900000|2021-06-01 13:25:00|7073.6|7070.8|7080.9|7078.1|7082|7079.2|7071.1|7068.3|1508
1622554200000|2021-06-01 13:30:00|7081|7078.2|7103.8|7101|7104.8|7102|7081|7078.2|2077
1622554500000|2021-06-01 13:35:00|7103.9|7101.1|7106.3|7103.5|7110.8|7108|7098.9|7096.1|1149
1622554800000|2021-06-01 13:40:00|7106.8|7104|7112.3|7109.5|7114.8|7112|7106.8|7104|995
1622555100000|2021-06-01 13:45:00|7112.8|7110|7109.8|7107|7117.8|7115|7108.9|7106.1|1141
1622555400000|2021-06-01 13:50:00|7110.3|7107.5|7108.3|7105.5|7114.3|7111.5|7106.9|7104.1|839
1622555700000|2021-06-01 13:55:00|7107.9|7105.1|7117.8|7115|7119.6|7116.8|7106.9|7104.1|1335
1622556000000|2021-06-01 14:00:00|7117.7|7114.9|7098.8|7096|7127.6|7124.8|7097.8|7095|4443
1622556300000|2021-06-01 14:05:00|7099.7|7096.9|7110.2|7107.4|7114.8|7112|7096.8|7094|1658
1622556600000|2021-06-01 14:10:00|7109.8|7107|7103.2|7100.4|7111.8|7109|7101.8|7099|1226
1622556900000|2021-06-01 14:15:00|7102.8|7100|7100.2|7097.4|7111.2|7108.4|7088.3|7085.5|2677
1622557200000|2021-06-01 14:20:00|7100.6|7097.8|7105.7|7102.9|7107.2|7104.4|7098.7|7095.9|944
1622557500000|2021-06-01 14:25:00|7106.2|7103.4|7115.6|7112.8|7115.6|7112.8|7105.7|7102.9|1214
1622557800000|2021-06-01 14:30:00|7115.5|7112.7|7118.6|7115.8|7119.6|7116.8|7112.2|7109.4|1126
1622558100000|2021-06-01 14:35:00|7118.7|7115.9|7113.6|7110.8|7122.6|7119.8|7111.6|7108.8|1314
1622558400000|2021-06-01 14:40:00|7114|7111.2|7115.7|7112.9|7125.5|7122.7|7110.7|7107.9|1307
1622558700000|2021-06-01 14:45:00|7115.6|7112.8|7099.1|7096.3|7116.5|7113.7|7091.7|7088.9|3791
1622559000000|2021-06-01 14:50:00|7099.5|7096.7|7109.6|7106.8|7109.6|7106.8|7088.7|7085.9|1816
1622559300000|2021-06-01 14:55:00|7110|7107.2|7116.1|7113.3|7117.5|7114.7|7107.6|7104.8|1296
1622559600000|2021-06-01 15:00:00|7116|7113.2|7110.6|7107.8|7117.5|7114.7|7107.1|7104.3|884
1622559900000|2021-06-01 15:05:00|7110.1|7107.3|7104.6|7101.8|7111.6|7108.8|7099.6|7096.8|1404
1622560200000|2021-06-01 15:10:00|7104.7|7101.9|7088.8|7086|7106.6|7103.8|7087.8|7085|2194
1622560500000|2021-06-01 15:15:00|7088.4|7085.6|7066.8|7064|7097.5|7094.7|7064.8|7062|3043
1622560800000|2021-06-01 15:20:00|7067.7|7064.9|7042.2|7039.4|7070.8|7068|7028.8|7026|6764
1622561100000|2021-06-01 15:25:00|7042.6|7039.8|7034.7|7031.9|7056.6|7053.8|7024.2|7021.4|7422
1622561400000|2021-06-01 15:30:00|7033.8|7031|7024.8|7022|7039.8|7037|7006.9|7004.1|6425
1622561700000|2021-06-01 15:35:00|7024.9|7022.1|7012.8|7010|7026.8|7024|7011.9|7009.1|2189
1622562000000|2021-06-01 15:40:00|7012.9|7010.1|7020.9|7018.1|7023|7020.2|7004.8|7002|4005
1622562300000|2021-06-01 15:45:00|7020.4|7017.6|6998.7|6995.9|7020.8|7018|6997.3|6994.5|4979
1622562600000|2021-06-01 15:50:00|6998.8|6996|7025.2|7022.4|7025.6|7022.8|6987.9|6985.1|3990
1622562900000|2021-06-01 15:55:00|7025.1|7022.3|7026.6|7023.8|7030.7|7027.9|7017.7|7014.9|1717
1622563200000|2021-06-01 16:00:00|7026.7|7023.9|7026.8|7024|7030.7|7027.9|7017.8|7015|1619
1622563500000|2021-06-01 16:05:00|7026.7|7023.9|7022.1|7019.3|7029.7|7026.9|7019.8|7017|1045
1622563800000|2021-06-01 16:10:00|7022.8|7020|7018.9|7016.1|7031.1|7028.3|7018.7|7015.9|1609
1622564100000|2021-06-01 16:15:00|7018.5|7015.7|7011|7008.2|7024.9|7022.1|7010.4|7007.6|1884
1622564400000|2021-06-01 16:20:00|7010.9|7008.1|7005.5|7002.7|7014|7011.2|7003.5|7000.7|1109
1622564700000|2021-06-01 16:25:00|7005.9|7003.1|7006.5|7003.7|7013.9|7011.1|7005|7002.2|1491
1622565000000|2021-06-01 16:30:00|7007|7004.2|7013.4|7010.6|7022|7019.2|7006|7003.2|1604
1622565300000|2021-06-01 16:35:00|7013.5|7010.7|7014.8|7012|7022.9|7020.1|7007.8|7005|1615
1622565600000|2021-06-01 16:40:00|7015|7012.2|7007.9|7005.1|7015.9|7013.1|7006.9|7004.1|751
1622565900000|2021-06-01 16:45:00|7007.4|7004.6|7018.9|7016.1|7020.9|7018.1|7007.4|7004.6|574
1622566200000|2021-06-01 16:50:00|7018.4|7015.6|7021.3|7018.5|7021.9|7019.1|7016.9|7014.1|475
1622566500000|2021-06-01 16:55:00|7021.4|7018.6|7033.9|7031.1|7038.3|7035.5|7018.9|7016.1|1520
1622566800000|2021-06-01 17:00:00|7033.8|7031|7007.8|7005|7034.8|7032|7005.8|7003|800
1622567100000|2021-06-01 17:05:00|7007.4|7004.6|7016.4|7013.6|7019.9|7017.1|7006.8|7004|958
1622567400000|2021-06-01 17:10:00|7016.5|7013.7|7023.5|7020.7|7023.7|7020.9|7010.4|7007.6|2035
1622567700000|2021-06-01 17:15:00|7023.4|7020.6|7024.8|7022|7030.9|7028.1|7020.2|7017.4|1445
1622568000000|2021-06-01 17:20:00|7024.2|7021.4|7020.9|7018.1|7024.9|7022.1|7012|7009.2|805
1622568300000|2021-06-01 17:25:00|7022|7019.2|7021|7018.2|7024.9|7022.1|7017.9|7015.1|810
1622568600000|2021-06-01 17:30:00|7020.5|7017.7|7022.5|7019.7|7025.9|7023.1|7017.9|7015.1|566
1622568900000|2021-06-01 17:35:00|7022.4|7019.6|7024.1|7021.3|7032.9|7030.1|7022|7019.2|478
1622569200000|2021-06-01 17:40:00|7024|7021.2|7023.4|7020.6|7026|7023.2|7020|7017.2|541
1622569500000|2021-06-01 17:45:00|7023.6|7020.8|7021|7018.2|7024.4|7021.6|7019|7016.2|469
1622569800000|2021-06-01 17:50:00|7020.6|7017.8|7023|7020.2|7024|7021.2|7017.1|7014.3|469
1622570100000|2021-06-01 17:55:00|7022|7019.2|7017|7014.2|7023.9|7021.1|7016|7013.2|864
1622570400000|2021-06-01 18:00:00|7016.1|7013.3|7014.9|7012.1|7016.5|7013.7|7008|7005.2|1698
1622570700000|2021-06-01 18:05:00|7015|7012.2|7012|7009.2|7016.9|7014.1|7011.9|7009.1|1018
1622571000000|2021-06-01 18:10:00|7012.1|7009.3|7020|7017.2|7020|7017.2|7009.9|7007.1|1101
1622571300000|2021-06-01 18:15:00|7019|7016.2|7014.4|7011.6|7020.4|7017.6|7011.9|7009.1|1087
1622571600000|2021-06-01 18:20:00|7014|7011.2|7012|7009.2|7019|7016.2|7012|7009.2|1299
1622571900000|2021-06-01 18:25:00|7011.5|7008.7|7026.9|7024.1|7027.8|7025|7008|7005.2|9773
1622572200000|2021-06-01 18:30:00|7026.8|7024|7038.6|7035.8|7039.6|7036.8|7025.9|7023.1|3497
1622572500000|2021-06-01 18:35:00|7039.5|7036.7|7038.6|7035.8|7042|7039.2|7038.6|7035.8|565
1622572800000|2021-06-01 18:40:00|7039.4|7036.6|7039|7036.2|7041.7|7038.9|7037.6|7034.8|832
1622573100000|2021-06-01 18:45:00|7038.6|7035.8|7040.5|7037.7|7040.6|7037.8|7037.5|7034.7|230
1622573400000|2021-06-01 18:50:00|7039.6|7036.8|7049.6|7046.8|7050.6|7047.8|7039.6|7036.8|373
1622573700000|2021-06-01 18:55:00|7049.4|7046.6|7047.5|7044.7|7049.4|7046.6|7045.6|7042.8|567
1622574000000|2021-06-01 19:00:00|7047.6|7044.8|7048.5|7045.7|7050|7047.2|7047.6|7044.8|251
1622574300000|2021-06-01 19:05:00|7048.6|7045.8|7046.6|7043.8|7048.6|7045.8|7044.6|7041.8|680
1622574600000|2021-06-01 19:10:00|7045.6|7042.8|7046.6|7043.8|7047|7044.2|7043.1|7040.3|218
1622574900000|2021-06-01 19:15:00|7046|7043.2|7048.6|7045.8|7051.6|7048.8|7045.1|7042.3|330
1622575200000|2021-06-01 19:20:00|7048|7045.2|7048.5|7045.7|7050.6|7047.8|7048|7045.2|147
1622575500000|2021-06-01 19:25:00|7049|7046.2|7051.4|7048.6|7052.5|7049.7|7048.5|7045.7|129
1622575800000|2021-06-01 19:30:00|7051.5|7048.7|7048.4|7045.6|7052.5|7049.7|7045.5|7042.7|264
1622576100000|2021-06-01 19:35:00|7047.9|7045.1|7048.5|7045.7|7049.4|7046.6|7046.4|7043.6|116
1622576400000|2021-06-01 19:40:00|7048.9|7046.1|7048.5|7045.7|7049|7046.2|7047.5|7044.7|214
1622576700000|2021-06-01 19:45:00|7048.6|7045.8|7048.5|7045.7|7052.5|7049.7|7048.5|7045.7|472
1622577000000|2021-06-01 19:50:00|7048.1|7045.3|7047.6|7044.8|7049.3|7046.5|7046.7|7043.9|124
1622577300000|2021-06-01 19:55:00|7048.5|7045.7|7042.9|7040.1|7049.4|7046.6|7042.5|7039.7|336
1622577600000|2021-06-01 20:00:00|7043|7040.2|7046.5|7043.7|7047.4|7044.6|7042.6|7039.8|460
1622577900000|2021-06-01 20:05:00|7046.9|7044.1|7050.7|7047.9|7051.1|7048.3|7046.2|7043.4|412
1622578200000|2021-06-01 20:10:00|7049.9|7047.1|7047.1|7044.3|7049.9|7047.1|7046.1|7043.3|195
1622578500000|2021-06-01 20:15:00|7046.7|7043.9|7045.7|7042.9|7048.1|7045.3|7045.7|7042.9|45
1622578800000|2021-06-01 20:20:00|7046.1|7043.3|7046.6|7043.8|7047.1|7044.3|7045.7|7042.9|35
1622579100000|2021-06-01 20:25:00|7046.7|7043.9|7047.1|7044.3|7048.1|7045.3|7046.6|7043.8|33
1622579400000|2021-06-01 20:30:00|7046.7|7043.9|7048.1|7045.3|7050.5|7047.7|7046.2|7043.4|229
1622579700000|2021-06-01 20:35:00|7048.5|7045.7|7050.1|7047.3|7050.5|7047.7|7047.5|7044.7|33
1622580000000|2021-06-01 20:40:00|7049.6|7046.8|7049.5|7046.7|7050.6|7047.8|7049.1|7046.3|30
1622580300000|2021-06-01 20:45:00|7050|7047.2|7051.1|7048.3|7051.1|7048.3|7047.5|7044.7|100
1622580600000|2021-06-01 20:50:00|7050.7|7047.9|7050.5|7047.7|7052|7049.2|7048.5|7045.7|77
1622580900000|2021-06-01 20:55:00|7050.9|7048.1|7053.1|7050.3|7055|7051.6|7050|7047.1|795
1622581200000|2021-06-01 21:00:00|7053|7050.2|7058.5|7048.5|7058.5|7051.2|7053|7047.4|0
1622581500000|2021-06-01 21:05:00|7059.1|7049.1|7060|7050|7060|7055.2|7057.5|7047.6|18
1622582100000|2021-06-01 21:15:00|7060.5|7050.5|7057.9|7055.1|7060.5|7055.1|7057.9|7050.5|20
1622582400000|2021-06-01 21:20:00|7063.5|7053.5|7060.9|7058.1|7063.5|7058.1|7059|7053|56
1622582700000|2021-06-01 21:25:00|7062.5|7052.5|7060.5|7050.5|7062.5|7052.5|7058.5|7048.5|2
1622583000000|2021-06-01 21:30:00|7059.7|7049.7|7060.5|7050.5|7060.5|7050.5|7059|7049|0
1622583300000|2021-06-01 21:35:00|7060.1|7050.1|7060.5|7050.5|7061|7051|7060|7050|2
1622583600000|2021-06-01 21:40:00|7059|7055|7062.5|7052.5|7062.5|7055|7059|7052.5|0
1622583900000|2021-06-01 21:45:00|7062.9|7052.9|7059.2|7055.2|7063|7055.2|7059.2|7052.5|80
1622584200000|2021-06-01 21:50:00|7062.6|7052.6|7059.1|7055.1|7062.6|7055.2|7059.1|7052.6|1
1622584500000|2021-06-01 21:55:00|7058.1|7055.3|7059.6|7049.6|7062.1|7056.2|7057.1|7049.6|19
1622592000000|2021-06-02 00:00:00|7043.9|7041.1|7056.7|7053.9|7057.2|7054.4|7043.3|7040.5|257
1622592300000|2021-06-02 00:05:00|7056.8|7054|7066.3|7063.5|7066.3|7063.5|7054.3|7051.5|303
1622592600000|2021-06-02 00:10:00|7065.9|7063.1|7064.3|7061.5|7065.9|7063.1|7063.4|7060.6|166
1622592900000|2021-06-02 00:15:00|7065.1|7062.3|7071.8|7069|7072.3|7069.5|7059.8|7057|219
1622593200000|2021-06-02 00:20:00|7071.3|7068.5|7087.7|7084.9|7088.2|7085.4|7069.9|7066.9|399
1622593500000|2021-06-02 00:25:00|7087.3|7084.5|7084.3|7081.5|7088.2|7085.4|7081.8|7079|162
1622593800000|2021-06-02 00:30:00|7084.7|7081.9|7074.9|7072.1|7086.3|7083.5|7073.9|7071.1|53
1622594100000|2021-06-02 00:35:00|7075.4|7072.6|7074.9|7072.1|7077.4|7074.6|7072.9|7070.1|64
1622594400000|2021-06-02 00:40:00|7075.3|7072.5|7072.9|7070.1|7075.9|7073.1|7069.9|7067.1|77
1622594700000|2021-06-02 00:45:00|7072.5|7069.7|7070.9|7068.1|7074.4|7071.6|7067.3|7064.5|55
1622595000000|2021-06-02 00:50:00|7071.2|7068.4|7074.8|7072|7074.9|7072.1|7071.2|7068.4|49
1622595300000|2021-06-02 00:55:00|7075.3|7072.5|7078.3|7075.5|7078.3|7075.5|7074.8|7072|47
1622595600000|2021-06-02 01:00:00|7075.8|7073|7081.2|7078.4|7081.2|7078.4|7069.8|7067|324
1622595900000|2021-06-02 01:05:00|7081.3|7078.5|7067.2|7064.4|7081.7|7078.9|7067.2|7064.4|149
1622596200000|2021-06-02 01:10:00|7066.7|7063.9|7063.2|7060.4|7069.2|7066.4|7061.2|7058.4|199
1622596500000|2021-06-02 01:15:00|7062.4|7059.6|7061.4|7058.6|7063.2|7060.4|7057.9|7055.1|510
1622596800000|2021-06-02 01:20:00|7062.2|7059.4|7065|7062.2|7065.4|7062.6|7061.6|7058.8|74
1622597100000|2021-06-02 01:25:00|7064.6|7061.8|7062.4|7059.6|7067.9|7065.1|7060.4|7057.6|520
1622597400000|2021-06-02 01:30:00|7062.8|7060|7065.3|7062.5|7075.4|7072.6|7062.4|7059.6|541
1622597700000|2021-06-02 01:35:00|7065.2|7062.4|7063.2|7060.4|7065.2|7062.4|7059.8|7057|131
1622598000000|2021-06-02 01:40:00|7063.3|7060.5|7070.2|7067.4|7071.2|7068.4|7063.3|7060.5|135
1622598300000|2021-06-02 01:45:00|7069.8|7067|7066.2|7063.4|7070.2|7067.4|7065.2|7062.4|38
1622598600000|2021-06-02 01:50:00|7066.6|7063.8|7059.9|7057.1|7071.2|7068.4|7059.9|7057.1|306
1622598900000|2021-06-02 01:55:00|7060.3|7057.5|7050.4|7047.6|7064.5|7061.7|7049.9|7047.1|211
1622599200000|2021-06-02 02:00:00|7050.3|7047.5|7057.2|7054.4|7058.2|7055.4|7050.3|7047.5|121
1622599500000|2021-06-02 02:05:00|7056.8|7054|7049.3|7046.5|7057.2|7054.4|7048.8|7046|132
1622599800000|2021-06-02 02:10:00|7049.7|7046.9|7051.3|7048.5|7052.3|7049.5|7046.4|7043.6|141
1622600100000|2021-06-02 02:15:00|7050.9|7048.1|7052.7|7049.9|7053.2|7050.4|7048.8|7046|85
1622600400000|2021-06-02 02:20:00|7052.3|7049.5|7056.6|7053.8|7058.2|7055.4|7051.7|7048.9|54
1622600700000|2021-06-02 02:25:00|7056.2|7053.4|7053.6|7050.8|7060.1|7057.3|7053.2|7050.4|246
1622601000000|2021-06-02 02:30:00|7053.7|7050.9|7054.7|7051.9|7057.7|7054.9|7052.2|7049.4|103
1622601300000|2021-06-02 02:35:00|7054.2|7051.4|7058.6|7055.8|7059.1|7056.3|7050.2|7047.4|106
1622601600000|2021-06-02 02:40:00|7058.2|7055.4|7053.8|7051|7058.6|7055.8|7053.8|7051|155
1622601900000|2021-06-02 02:45:00|7053.3|7050.5|7055.8|7053|7056.7|7053.9|7050.8|7048|105
1622602200000|2021-06-02 02:50:00|7055.3|7052.5|7047.8|7045|7055.7|7052.9|7045.3|7042.5|189
1622602500000|2021-06-02 02:55:00|7048.2|7045.4|7044.2|7041.4|7049.2|7046.4|7043.7|7040.9|113
1622602800000|2021-06-02 03:00:00|7044.6|7041.8|7044.1|7041.3|7046.1|7043.3|7042.8|7040|289
1622603100000|2021-06-02 03:05:00|7043.7|7040.9|7041.1|7038.3|7044.1|7041.3|7041.1|7038.3|181
1622603400000|2021-06-02 03:10:00|7040.3|7037.5|7042.1|7039.3|7044.5|7041.7|7039.1|7036.3|386
1622603700000|2021-06-02 03:15:00|7042.5|7039.7|7040.1|7037.3|7044.1|7041.3|7040.1|7037.3|123
1622604000000|2021-06-02 03:20:00|7039.6|7036.8|7039.6|7036.8|7040.6|7037.8|7039.1|7036.3|53
1622604300000|2021-06-02 03:25:00|7039.1|7036.3|7037.7|7034.9|7040.9|7038.1|7035.1|7032.3|219
1622604600000|2021-06-02 03:30:00|7037.6|7034.8|7036.7|7033.9|7038.1|7035.3|7035.6|7032.8|80
1622604900000|2021-06-02 03:35:00|7037.1|7034.3|7037.5|7034.7|7037.5|7034.7|7035.1|7032.3|22
1622605200000|2021-06-02 03:40:00|7037.1|7034.3|7038.1|7035.3|7039|7036.2|7037.1|7034.3|34
1622605500000|2021-06-02 03:45:00|7037.3|7034.5|7035.1|7032.3|7038.5|7035.7|7035.1|7032.3|44
1622605800000|2021-06-02 03:50:00|7035.5|7032.7|7036|7033.2|7037.1|7034.3|7035.1|7032.3|33
1622606100000|2021-06-02 03:55:00|7036.1|7033.3|7034.6|7031.8|7036.1|7033.3|7033.7|7030.9|57
1622606400000|2021-06-02 04:00:00|7034.1|7031.3|7035.1|7032.3|7035.9|7033.1|7033.7|7030.9|39
1622606700000|2021-06-02 04:05:00|7035.5|7032.7|7036.1|7033.3|7038.1|7035.3|7035.1|7032.3|71
1622607000000|2021-06-02 04:10:00|7036|7033.2|7037|7034.2|7037|7034.2|7036|7033.2|11
1622607300000|2021-06-02 04:15:00|7036.6|7033.8|7037.5|7034.7|7037.5|7034.7|7036.1|7033.3|12
1622607600000|2021-06-02 04:20:00|7037.1|7034.3|7037.5|7034.7|7038|7035.2|7037|7034.2|18
1622607900000|2021-06-02 04:25:00|7037.1|7034.3|7036|7033.2|7037.1|7034.3|7034.6|7031.8|67
1622608200000|2021-06-02 04:30:00|7036.1|7033.3|7036.1|7033.3|7039|7036.2|7035.6|7032.8|55
1622608500000|2021-06-02 04:35:00|7036.5|7033.7|7034.6|7031.8|7037|7034.2|7033.1|7030.3|78
1622608800000|2021-06-02 04:40:00|7036.1|7033.3|7036.6|7033.8|7038.1|7035.3|7035.6|7032.8|45
1622609100000|2021-06-02 04:45:00|7036.1|7033.3|7036.5|7033.7|7037.6|7034.8|7034.1|7031.3|54
1622609400000|2021-06-02 04:50:00|7036.1|7033.3|7029.5|7026.7|7036.1|7033.3|7029.5|7026.7|122
1622609700000|2021-06-02 04:55:00|7030|7027.2|7029.5|7026.7|7031.5|7028.7|7029|7026.2|28
1622610000000|2021-06-02 05:00:00|7030|7027.2|7030.5|7027.7|7032|7029.2|7029.5|7026.7|30
1622610300000|2021-06-02 05:05:00|7032.5|7029.7|7044|7041.2|7046|7043.2|7032|7029.2|274
1622610600000|2021-06-02 05:10:00|7044.1|7041.3|7045|7042.2|7045|7042.2|7042.6|7039.8|35
1622610900000|2021-06-02 05:15:00|7044.2|7041.4|7046|7043.2|7046|7043.2|7044|7041.2|73
1622611200000|2021-06-02 05:20:00|7046.4|7043.6|7044.5|7041.7|7048.5|7045.7|7044.4|7041.6|53
1622611500000|2021-06-02 05:25:00|7045|7042.2|7046|7043.2|7049|7046.2|7044|7041.2|100
1622611800000|2021-06-02 05:30:00|7044.6|7041.8|7057.4|7054.6|7057.8|7055|7044.5|7041.7|602
1622612100000|2021-06-02 05:35:00|7057.3|7054.5|7058.5|7055.7|7066.7|7063.9|7056.3|7053.5|767
1622612400000|2021-06-02 05:40:00|7058.3|7055.5|7059.8|7057|7063.2|7060.4|7054.3|7051.5|391
1622612700000|2021-06-02 05:45:00|7060.3|7057.5|7051.8|7049|7061.8|7059|7051.3|7048.5|326
1622613000000|2021-06-02 05:50:00|7051.3|7048.5|7057.3|7054.5|7059.8|7057|7051.3|7048.5|118
1622613300000|2021-06-02 05:55:00|7057.2|7054.4|7051.9|7049.1|7061.8|7059|7051|7048.2|198
1622613600000|2021-06-02 06:00:00|7052.2|7049.4|7043.9|7041.1|7052.3|7049.5|7041.4|7038.6|273
1622613900000|2021-06-02 06:05:00|7044.3|7041.5|7053.8|7051|7055.3|7052.5|7044.3|7041.5|88
1622614200000|2021-06-02 06:10:00|7054.2|7051.4|7055|7052.2|7056.1|7053.3|7049|7046.2|739
1622614500000|2021-06-02 06:15:00|7055.1|7052.3|7055.5|7052.7|7056.6|7053.8|7053.9|7051.1|164
1622614800000|2021-06-02 06:20:00|7055.1|7052.3|7046.6|7043.8|7055.1|7052.3|7043.6|7040.8|169
1622615100000|2021-06-02 06:25:00|7046.5|7043.7|7047|7044.2|7048|7045.2|7043.6|7040.8|333
1622615400000|2021-06-02 06:30:00|7046.6|7043.8|7042.1|7039.3|7047.1|7044.3|7039.1|7036.3|275
1622615700000|2021-06-02 06:35:00|7041.1|7038.3|7039|7036.2|7043.6|7040.8|7038.1|7035.3|99
1622616000000|2021-06-02 06:40:00|7038.6|7035.8|7048|7045.2|7048.4|7045.6|7037.6|7034.8|234
1622616300000|2021-06-02 06:45:00|7047.5|7044.7|7045|7042.2|7048|7045.2|7044|7041.2|88
1622616600000|2021-06-02 06:50:00|7044.9|7042.1|7044.9|7042.1|7050|7047.2|7043.5|7040.7|278
1622616900000|2021-06-02 06:55:00|7044.5|7041.7|7045.9|7043.1|7046|7043.2|7043|7040.2|247
1622617200000|2021-06-02 07:00:00|7045.5|7042.7|7058.9|7056.1|7059.4|7056.6|7042|7039.2|838
1622617500000|2021-06-02 07:05:00|7058.1|7055.3|7069.8|7067|7073.6|7070.8|7057.9|7055.1|2126
1622617800000|2021-06-02 07:10:00|7068.8|7066|7067.3|7064.5|7076|7073.2|7066.6|7063.8|613
1622618100000|2021-06-02 07:15:00|7067.2|7064.4|7064|7061.2|7068.8|7066|7060.9|7058.1|946
1622618400000|2021-06-02 07:20:00|7063.9|7061.1|7062|7059.2|7066|7063.2|7061|7058.2|381
1622618700000|2021-06-02 07:25:00|7061.2|7058.4|7043|7040.2|7061.2|7058.4|7041|7038.2|1250
1622619000000|2021-06-02 07:30:00|7042.8|7040|7042.5|7039.7|7045.5|7042.7|7038|7035.2|598
1622619300000|2021-06-02 07:35:00|7042.4|7039.6|7048.4|7045.6|7049.3|7046.5|7039.5|7036.7|726
1622619600000|2021-06-02 07:40:00|7047.6|7044.8|7042.9|7040.1|7047.6|7044.8|7038.9|7036.1|358
1622619900000|2021-06-02 07:45:00|7043.7|7040.9|7049.9|7047.1|7050.8|7048|7039.9|7037.1|332
1622620200000|2021-06-02 07:50:00|7049.8|7047|7054.4|7051.6|7054.4|7051.6|7045.4|7042.6|626
1622620500000|2021-06-02 07:55:00|7054.3|7051.5|7053.9|7051.1|7055.3|7052.5|7047|7044.2|460
1622620800000|2021-06-02 08:00:00|7054.7|7051.9|7063.9|7061.1|7066.8|7064|7054.7|7051.9|1799
1622621100000|2021-06-02 08:05:00|7064.4|7061.6|7067.3|7064.5|7075.2|7072.4|7063.9|7061.1|1222
1622621400000|2021-06-02 08:10:00|7066.9|7064.1|7071.8|7069|7072.7|7069.9|7065.8|7063|1011
1622621700000|2021-06-02 08:15:00|7071.7|7068.9|7074.6|7071.8|7076|7073.2|7066.7|7063.9|1615
1622622000000|2021-06-02 08:20:00|7074.7|7071.9|7070.6|7067.8|7075.6|7072.8|7069.7|7066.9|551
1622622300000|2021-06-02 08:25:00|7071|7068.2|7079.5|7076.7|7082.4|7079.6|7069.7|7066.9|3803
1622622600000|2021-06-02 08:30:00|7079.4|7076.6|7076.5|7073.7|7080.4|7077.6|7075.4|7072.6|3291
1622622900000|2021-06-02 08:35:00|7076.4|7073.6|7069.5|7066.7|7076.9|7074.1|7066.4|7063.6|1528
1622623200000|2021-06-02 08:40:00|7069.4|7066.6|7062.2|7059.4|7070.6|7067.8|7056.8|7054|1219
1622623500000|2021-06-02 08:45:00|7062.6|7059.8|7062.8|7060|7065.7|7062.9|7057.7|7054.9|2000
1622623800000|2021-06-02 08:50:00|7062.7|7059.9|7068.8|7066|7069.7|7066.9|7062.7|7059.9|869
1622624100000|2021-06-02 08:55:00|7068.7|7065.9|7066.6|7063.8|7069.5|7066.7|7057.7|7054.9|1296
1622624400000|2021-06-02 09:00:00|7067.1|7064.3|7068.3|7065.5|7070.5|7067.7|7066.1|7063.3|1294
1622624700000|2021-06-02 09:05:00|7067.5|7064.7|7078.4|7075.6|7083.3|7080.5|7065.7|7062.9|2525
1622625000000|2021-06-02 09:10:00|7078.3|7075.5|7077.4|7074.6|7081.3|7078.5|7075.3|7072.5|425
1622625300000|2021-06-02 09:15:00|7077.8|7075|7078.9|7076.1|7081.5|7078.7|7075.3|7072.5|568
1622625600000|2021-06-02 09:20:00|7079.3|7076.5|7080.8|7078|7084.4|7081.6|7079.3|7076.5|678
1622625900000|2021-06-02 09:25:00|7081.3|7078.5|7081.9|7079.1|7083.3|7080.5|7078.9|7076.1|741
1622626200000|2021-06-02 09:30:00|7082.3|7079.5|7089.8|7087|7092.5|7087.5|7079.4|7076.6|766
1622626500000|2021-06-02 09:35:00|7089.4|7086.6|7088.3|7085.5|7090.4|7087.6|7084.4|7081.6|943
1622626800000|2021-06-02 09:40:00|7088.4|7085.6|7095.4|7092.6|7097.8|7095|7088.4|7085.6|1303
1622627100000|2021-06-02 09:45:00|7095.8|7093|7089.3|7086.5|7097.2|7094.4|7087.4|7084.6|856
1622627400000|2021-06-02 09:50:00|7090.3|7087.5|7087.9|7085.1|7091.5|7088.7|7085.4|7082.6|559
1622627700000|2021-06-02 09:55:00|7087.4|7084.6|7086.3|7083.5|7090.4|7087.6|7083.4|7080.6|1482
1622628000000|2021-06-02 10:00:00|7087.3|7084.5|7097.7|7094.9|7099.7|7096.9|7085.4|7082.6|1394
1622628300000|2021-06-02 10:05:00|7097.8|7095|7100.3|7097.5|7101.9|7099.1|7097.3|7094.5|1117
1622628600000|2021-06-02 10:10:00|7099.3|7096.5|7100.5|7097.7|7103.3|7100.5|7098.8|7096|764
1622628900000|2021-06-02 10:15:00|7100.3|7097.5|7104.8|7102|7108.3|7105.5|7100.3|7097.5|694
1622629200000|2021-06-02 10:20:00|7105.8|7103|7106.8|7104|7107.3|7104.5|7103.4|7100.6|380
1622629500000|2021-06-02 10:25:00|7107.2|7104.4|7099.8|7097|7110.3|7107.5|7099.4|7096.6|764
1622629800000|2021-06-02 10:30:00|7100.3|7097.5|7094.5|7091.7|7102.4|7099.6|7091|7088.2|2460
1622630100000|2021-06-02 10:35:00|7095|7092.2|7098.4|7095.6|7100.4|7097.6|7092.5|7089.7|542
1622630400000|2021-06-02 10:40:00|7099.2|7096.4|7099.5|7096.7|7102.6|7099.8|7097.4|7094.6|299
1622630700000|2021-06-02 10:45:00|7099.4|7096.6|7099.8|7097|7101.4|7098.6|7098.4|7095.6|132
1622631000000|2021-06-02 10:50:00|7100.3|7097.5|7105.4|7102.6|7107.4|7104.6|7100.3|7097.5|394
1622631300000|2021-06-02 10:55:00|7104.9|7102.1|7102.9|7100.1|7107.5|7104.7|7102.5|7099.7|426
1622631600000|2021-06-02 11:00:00|7103.9|7101.1|7105.3|7102.5|7108.4|7105.6|7103.5|7100.7|433
1622631900000|2021-06-02 11:05:00|7104.5|7101.7|7101.3|7098.5|7106.9|7104.1|7099.6|7096.8|787
1622632200000|2021-06-02 11:10:00|7101.4|7098.6|7102.3|7099.5|7103.4|7100.6|7100.4|7097.6|291
1622632500000|2021-06-02 11:15:00|7102.4|7099.6|7102.9|7100.1|7104.9|7102.1|7101.3|7098.5|196
1622632800000|2021-06-02 11:20:00|7102.5|7099.7|7102.3|7099.5|7102.9|7100.1|7097.5|7094.7|304
1622633100000|2021-06-02 11:25:00|7101.9|7099.1|7098.9|7096.1|7102.6|7099.8|7096.6|7093.8|292
1622633400000|2021-06-02 11:30:00|7099.3|7096.5|7094.3|7091.5|7100.4|7097.6|7091.4|7088.6|852
1622633700000|2021-06-02 11:35:00|7093.5|7090.7|7095.9|7093.1|7096.9|7094.1|7092.5|7089.7|137
1622634000000|2021-06-02 11:40:00|7095.4|7092.6|7097.3|7094.5|7099.9|7097.1|7095.4|7092.6|187
1622634300000|2021-06-02 11:45:00|7097.4|7094.6|7098.8|7096|7100.3|7097.5|7096.3|7093.5|97
1622634600000|2021-06-02 11:50:00|7098.9|7096.1|7098.8|7096|7100.4|7097.6|7097.8|7095|118
1622634900000|2021-06-02 11:55:00|7098.4|7095.6|7102.3|7099.5|7102.5|7099.7|7098.3|7095.5|344
1622635200000|2021-06-02 12:00:00|7102.4|7099.6|7099.9|7097.1|7102.5|7099.7|7099.4|7096.6|463
1622635500000|2021-06-02 12:05:00|7100.3|7097.5|7099.5|7096.7|7101.5|7098.7|7098.4|7095.6|358
1622635800000|2021-06-02 12:10:00|7099.6|7096.8|7085.2|7082.4|7100.5|7097.7|7083.7|7080.9|2736
1622636100000|2021-06-02 12:15:00|7085.7|7082.9|7088.3|7085.5|7092.6|7089.8|7084.8|7082|732
1622636400000|2021-06-02 12:20:00|7088.7|7085.9|7089.8|7087|7091|7088.2|7086.8|7084|1378
1622636700000|2021-06-02 12:25:00|7089.9|7087.1|7082.9|7080.1|7089.9|7087.1|7080.9|7078.1|757
1622637000000|2021-06-02 12:30:00|7083|7080.2|7084.9|7082.1|7086|7083.2|7080.9|7078.1|354
1622637300000|2021-06-02 12:35:00|7084.3|7081.5|7085.8|7083|7085.9|7083.1|7082.4|7079.6|261
1622637600000|2021-06-02 12:40:00|7085.4|7082.6|7087.7|7084.9|7089.8|7087|7083.9|7081.1|368
1622637900000|2021-06-02 12:45:00|7087.3|7084.5|7090.2|7087.4|7096.6|7093.8|7086.8|7084|1782
1622638200000|2021-06-02 12:50:00|7090.3|7087.5|7094.6|7091.8|7094.6|7091.8|7086.8|7084|518
1622638500000|2021-06-02 12:55:00|7094.7|7091.9|7096.8|7094|7099.7|7096.9|7091.7|7088.9|849
1622638800000|2021-06-02 13:00:00|7096.7|7093.9|7093.7|7090.9|7098.7|7095.9|7085.7|7082.9|1968
1622639100000|2021-06-02 13:05:00|7092.9|7090.1|7089.9|7087.1|7102.8|7100|7089.9|7087.1|1579
1622639400000|2021-06-02 13:10:00|7089.8|7087|7071.3|7068.5|7092.3|7089.5|7067.8|7065|1806
1622639700000|2021-06-02 13:15:00|7071.2|7068.4|7071.2|7068.4|7076.6|7073.8|7068.8|7066|665
1622640000000|2021-06-02 13:20:00|7071.3|7068.5|7074.8|7072|7079.2|7076.4|7068.7|7065.9|809
1622640300000|2021-06-02 13:25:00|7075.6|7072.8|7078.2|7075.4|7081.7|7078.9|7074.8|7072|380
1622640600000|2021-06-02 13:30:00|7078.7|7075.9|7065.3|7062.5|7078.7|7075.9|7062.2|7059.4|1498
1622640900000|2021-06-02 13:35:00|7065.7|7062.9|7053|7050.2|7065.7|7062.9|7050.1|7047.3|4365
1622641200000|2021-06-02 13:40:00|7052.9|7050.1|7064.1|7061.3|7064.1|7061.3|7049.3|7046.5|4656
1622641500000|2021-06-02 13:45:00|7063.6|7060.8|7067.1|7064.3|7068.5|7065.7|7059.8|7057|1489
1622641800000|2021-06-02 13:50:00|7067.9|7065.1|7054.2|7051.4|7070.1|7067.3|7050.3|7047.5|1003
1622642100000|2021-06-02 13:55:00|7053.3|7050.5|7050.2|7047.4|7056.3|7053.5|7046.3|7043.5|1213
1622642400000|2021-06-02 14:00:00|7049.8|7047|7065|7062.2|7066.4|7063.6|7048.2|7045.4|2000
1622642700000|2021-06-02 14:05:00|7065.1|7062.3|7069.1|7066.3|7076.9|7074.1|7064.6|7061.8|2802
1622643000000|2021-06-02 14:10:00|7069.2|7066.4|7065.7|7062.9|7071.1|7068.3|7060.2|7057.4|1413
1622643300000|2021-06-02 14:15:00|7065.3|7062.5|7078|7075.2|7078.1|7075.3|7060.2|7057.4|2201
1622643600000|2021-06-02 14:20:00|7078.1|7075.3|7087.6|7084.8|7091.1|7086.2|7078|7075.2|1732
1622643900000|2021-06-02 14:25:00|7087.2|7084.4|7093.1|7090.3|7099.1|7096.3|7087|7084.2|1463
1622644200000|2021-06-02 14:30:00|7093.6|7090.8|7090.8|7088|7104.1|7101.3|7090|7087.2|1725
1622644500000|2021-06-02 14:35:00|7090|7087.2|7093|7090.2|7094.8|7092|7087.5|7084.7|935
1622644800000|2021-06-02 14:40:00|7092.9|7090.1|7086.8|7084|7099.8|7097|7084.9|7082.1|1031
1622645100000|2021-06-02 14:45:00|7086.9|7084.1|7079.9|7077.1|7090.4|7087.6|7076.8|7074|1362
1622645400000|2021-06-02 14:50:00|7080|7077.2|7092.9|7090.1|7094.9|7092.1|7078.9|7076.1|826
1622645700000|2021-06-02 14:55:00|7092.8|7090|7084.9|7082.1|7097.8|7095|7083.5|7080.7|1557
1622646000000|2021-06-02 15:00:00|7084.5|7081.7|7094|7091.2|7096.7|7093.9|7075.9|7073.1|1077
1622646300000|2021-06-02 15:05:00|7093.8|7091|7076|7073.2|7095.3|7092.5|7073.9|7071.1|1805
1622646600000|2021-06-02 15:10:00|7075.6|7072.8|7084|7081.2|7084.8|7082|7075|7072.2|719
1622646900000|2021-06-02 15:15:00|7084.3|7081.5|7087|7084.2|7089.9|7087.1|7081.9|7079.1|641
1622647200000|2021-06-02 15:20:00|7087.8|7085|7096.4|7093.6|7097.8|7095|7086.9|7084.1|1168
1622647500000|2021-06-02 15:25:00|7096|7093.2|7086.1|7083.3|7096.8|7094|7076.2|7073.4|4485
1622647800000|2021-06-02 15:30:00|7086|7083.2|7093.9|7091.1|7095.5|7092.7|7083.1|7080.3|2919
1622648100000|2021-06-02 15:35:00|7093.4|7090.6|7098|7095.2|7099.5|7096.7|7089|7086.2|1868
1622648400000|2021-06-02 15:40:00|7097.6|7094.8|7094.9|7092.1|7098.9|7096.1|7093.5|7090.7|1116
1622648700000|2021-06-02 15:45:00|7095|7092.2|7103.9|7101.1|7103.9|7101.1|7095|7092.2|1426
1622649000000|2021-06-02 15:50:00|7103.4|7100.6|7101.8|7099|7103.9|7101.1|7097.9|7094.6|1193
1622649300000|2021-06-02 15:55:00|7102.3|7099.5|7104.3|7101.5|7106.9|7104.1|7099|7096.2|1855
1622649600000|2021-06-02 16:00:00|7104.7|7101.9|7102.8|7100|7111.6|7108.8|7101.9|7099.1|866
1622649900000|2021-06-02 16:05:00|7102.9|7100.1|7104.9|7102.1|7107.8|7105|7102.8|7100|770
1622650200000|2021-06-02 16:10:00|7104.8|7102|7102.4|7099.6|7106.8|7104|7101|7098.2|694
1622650500000|2021-06-02 16:15:00|7102.8|7100|7104.5|7101.7|7108.4|7105.6|7101|7098.2|517
1622650800000|2021-06-02 16:20:00|7104.1|7101.3|7105|7102.2|7106.9|7104.1|7101|7098.2|309
1622651100000|2021-06-02 16:25:00|7105.4|7102.6|7107.9|7105.1|7108.5|7105.7|7104.6|7101.8|366
1622651400000|2021-06-02 16:30:00|7108.2|7105.4|7107.9|7105.1|7108.9|7106.1|7104.8|7102|576
1622651700000|2021-06-02 16:35:00|7107.2|7104.4|7105.9|7103.1|7110.8|7108|7105.9|7103.1|435
1622652000000|2021-06-02 16:40:00|7105.8|7103|7113|7110.2|7113.9|7111.1|7104.9|7102.1|1700
1622652300000|2021-06-02 16:45:00|7112.9|7110.1|7110.4|7107.6|7113.9|7111.1|7110.4|7107.6|1661
1622652600000|2021-06-02 16:50:00|7110.8|7108|7111.8|7109|7112.8|7110|7109|7106.2|547
1622652900000|2021-06-02 16:55:00|7111.4|7108.6|7111.9|7109.1|7112.9|7110.1|7107.8|7105|724
1622653200000|2021-06-02 17:00:00|7112.3|7109.5|7125.7|7122.9|7126.4|7123.6|7112.3|7109.5|2710
1622653500000|2021-06-02 17:05:00|7126.6|7123.8|7138.6|7135.8|7139.7|7136.9|7125.7|7122.9|2093
1622653800000|2021-06-02 17:10:00|7138.7|7135.9|7128.1|7125.3|7140.7|7137.9|7123.7|7120.9|1579
1622654100000|2021-06-02 17:15:00|7128.6|7125.8|7128.7|7125.9|7138.1|7135.3|7125.6|7122.8|1284
1622654400000|2021-06-02 17:20:00|7128.6|7125.8|7124.7|7121.9|7129.6|7126.8|7123.6|7120.8|674
1622654700000|2021-06-02 17:25:00|7124.6|7121.8|7128.6|7125.8|7133.5|7130.7|7124.1|7121.3|888
1622655000000|2021-06-02 17:30:00|7129.1|7126.3|7125.7|7122.9|7132.6|7129.8|7125.6|7122.8|643
1622655300000|2021-06-02 17:35:00|7125.6|7122.8|7124.6|7121.8|7128.7|7125.9|7124.2|7121.4|550
1622655600000|2021-06-02 17:40:00|7125.1|7122.3|7125.1|7122.3|7126.6|7123.8|7120.5|7117.7|514
1622655900000|2021-06-02 17:45:00|7125.5|7122.7|7117.8|7115|7126.6|7123.8|7115.7|7112.9|721
1622656200000|2021-06-02 17:50:00|7118.2|7115.4|7120.2|7117.4|7120.8|7118|7114.8|7112|884
1622656500000|2021-06-02 17:55:00|7119.8|7117|7122.1|7119.3|7123.6|7120.8|7116.8|7114|412
1622656800000|2021-06-02 18:00:00|7122.2|7119.4|7122.8|7120|7126.6|7123.8|7120.8|7118|886
1622657100000|2021-06-02 18:05:00|7123.2|7120.4|7119.8|7117|7125.2|7122.4|7117.8|7115|1501
1622657400000|2021-06-02 18:10:00|7120.3|7117.5|7116.7|7113.9|7123.8|7121|7115.7|7112.9|1213
1622657700000|2021-06-02 18:15:00|7116.8|7114|7117.7|7114.9|7122.6|7119.8|7115.7|7112.9|1931
1622658000000|2021-06-02 18:20:00|7117.6|7114.8|7129.5|7126.7|7129.5|7126.7|7117.6|7114.8|2021
1622658300000|2021-06-02 18:25:00|7129|7126.2|7125.6|7122.8|7132.5|7129.7|7123.5|7120.7|6133
1622658600000|2021-06-02 18:30:00|7125.1|7122.3|7123.6|7120.8|7126.6|7123.8|7123.6|7120.8|968
1622658900000|2021-06-02 18:35:00|7123.7|7120.9|7125.6|7122.8|7126.7|7123.9|7123.7|7120.9|705
1622659200000|2021-06-02 18:40:00|7125.5|7122.7|7125.7|7122.9|7127.7|7124.9|7124.6|7121.8|191
1622659500000|2021-06-02 18:45:00|7125.6|7122.8|7126.7|7123.9|7129.1|7126.3|7125.6|7122.8|387
1622659800000|2021-06-02 18:50:00|7125.7|7122.9|7124.7|7121.9|7126.6|7123.8|7122.7|7119.9|341
1622660100000|2021-06-02 18:55:00|7124.6|7121.8|7120.7|7117.9|7124.6|7121.8|7119.7|7116.9|496
1622660400000|2021-06-02 19:00:00|7121.1|7118.3|7124.7|7121.9|7125.8|7123|7120.7|7117.9|117
1622660700000|2021-06-02 19:05:00|7125.1|7122.3|7120.8|7118|7125.1|7122.3|7120.6|7117.8|217
1622661000000|2021-06-02 19:10:00|7120.7|7117.9|7117.8|7115|7120.7|7117.9|7116.7|7113.9|193
1622661300000|2021-06-02 19:15:00|7117.7|7114.9|7118.7|7115.9|7119.7|7116.9|7116.8|7114|172
1622661600000|2021-06-02 19:20:00|7117.7|7114.9|7119.7|7116.9|7121.6|7118.8|7116.1|7113.3|278
1622661900000|2021-06-02 19:25:00|7120.1|7117.3|7117.7|7114.9|7120.7|7117.9|7117.2|7114.4|102
1622662200000|2021-06-02 19:30:00|7117.3|7114.5|7115.3|7112.5|7120.2|7117.4|7114.7|7111.9|202
1622662500000|2021-06-02 19:35:00|7115.7|7112.9|7115.7|7112.9|7116.8|7114|7115.1|7112.3|75
1622662800000|2021-06-02 19:40:00|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7114.3|7111.5|132
1622663100000|2021-06-02 19:45:00|7115.3|7112.5|7115.8|7113|7116.7|7113.9|7113.8|7111|96
1622663400000|2021-06-02 19:50:00|7115.7|7112.9|7119.7|7116.9|7121.1|7118.3|7115.7|7112.9|198
1622663700000|2021-06-02 19:55:00|7119.6|7116.8|7124.2|7121.4|7124.7|7121.9|7118.7|7115.9|194
1622664000000|2021-06-02 20:00:00|7124.7|7121.9|7125.6|7122.8|7126.1|7123.3|7122.7|7119.9|125
1622664300000|2021-06-02 20:05:00|7125.7|7122.9|7125.6|7122.8|7126.7|7123.9|7123.6|7120.8|84
1622664600000|2021-06-02 20:10:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|18
1622664900000|2021-06-02 20:15:00|7124.8|7122|7123.3|7120.5|7125.7|7122.9|7123.3|7120.5|23
1622665200000|2021-06-02 20:20:00|7123.7|7120.9|7117.8|7115|7124.7|7121.9|7117.8|7115|231
1622665500000|2021-06-02 20:25:00|7118.7|7115.9|7116.3|7113.5|7119.3|7116.5|7116.2|7113.4|59
1622665800000|2021-06-02 20:30:00|7116.2|7113.4|7118.3|7115.5|7121.6|7118.8|7115|7110.9|1017
1622666100000|2021-06-02 20:35:00|7118.6|7115.8|7120.7|7117.9|7121.7|7118.9|7115|7112.2|487
1622666400000|2021-06-02 20:40:00|7121.1|7118.3|7120.2|7117.4|7124.1|7121.3|7120.2|7117.4|63
1622666700000|2021-06-02 20:45:00|7120.6|7117.8|7117.6|7114.8|7122.6|7119.8|7116.6|7113.8|54
1622667000000|2021-06-02 20:50:00|7117.2|7114.4|7125.2|7122.4|7127|7124.2|7116.6|7113.8|111
1622667300000|2021-06-02 20:55:00|7124.8|7122|7124.7|7114.7|7126.1|7123.3|7121.2|7114.7|129
1622667600000|2021-06-02 21:00:00|7124.2|7114.2|7121.7|7111.7|7124.2|7117.2|7119.1|7109.7|7
1622667900000|2021-06-02 21:05:00|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7121.7|7111.7|0
1622668200000|2021-06-02 21:10:00|||||||||4
1622668500000|2021-06-02 21:15:00|7121.7|7111.7|7129.7|7119.7|7129.7|7122.1|7118.7|7108.7|23
1622668800000|2021-06-02 21:20:00|7130.1|7120.1|7127.1|7117.1|7130.1|7120.1|7125.1|7115.1|44
1622669100000|2021-06-02 21:25:00|7127.6|7117.6|7120|7116|7130.2|7123.4|7118.5|7113.1|85
1622669400000|2021-06-02 21:30:00|7120.1|7116.1|7119.3|7109.3|7122.2|7116.3|7112|7107.1|18
1622669700000|2021-06-02 21:35:00|7119.7|7109.7|7119.3|7109.3|7120.2|7114.2|7117.9|7109.3|36
1622670000000|2021-06-02 21:40:00|7119.8|7109.8|7119.8|7109.8|7120.2|7110.2|7119.8|7109.8|2
1622670600000|2021-06-02 21:50:00|7119.2|7109.2|7119.6|7109.6|7119.6|7109.6|7119.2|7109.2|0
1622670900000|2021-06-02 21:55:00|7118.8|7108.8|7117.8|7107.8|7118.8|7108.8|7117.8|7107.8|2
1622678400000|2021-06-03 00:00:00|7120.7|7110.7|7118|7115.2|7121.4|7118.6|7115.1|7108.7|57
1622678700000|2021-06-03 00:05:00|7117.1|7114.3|7123.5|7120.7|7123.5|7120.7|7117.1|7114.3|85
1622679000000|2021-06-03 00:10:00|7123.6|7120.8|7124.9|7122.1|7126.5|7123.7|7123.5|7120.7|62
1622679300000|2021-06-03 00:15:00|7125.4|7122.6|7127.5|7124.7|7128.5|7125.7|7124.5|7121.7|52
1622679600000|2021-06-03 00:20:00|7127.9|7125.1|7132.5|7129.7|7132.5|7129.7|7127.5|7124.7|193
1622679900000|2021-06-03 00:25:00|7131.5|7128.7|7132.5|7129.7|7133.3|7130.5|7129.5|7126.7|116
1622680200000|2021-06-03 00:30:00|7132.8|7130|7131.4|7128.6|7132.8|7130|7130.6|7127.8|48
1622680500000|2021-06-03 00:35:00|7131.1|7128.3|7131.4|7128.6|7132.4|7129.6|7131.1|7128.3|21
1622680800000|2021-06-03 00:40:00|7132.3|7129.5|7129.9|7127.1|7133.4|7130.6|7129.4|7126.6|40
1622681100000|2021-06-03 00:45:00|7129.5|7126.7|7130.4|7127.6|7132.4|7129.6|7125.4|7122.6|196
1622681400000|2021-06-03 00:50:00|7130.8|7128|7133.9|7131.1|7133.9|7131.1|7130|7127.2|124
1622681700000|2021-06-03 00:55:00|7133.5|7130.7|7135.4|7132.6|7136.3|7133.5|7133.4|7130.6|220
1622682000000|2021-06-03 01:00:00|7134.6|7131.8|7152.8|7150|7158.3|7155.5|7134.4|7131.6|1102
1622682300000|2021-06-03 01:05:00|7152.4|7149.6|7156.8|7154|7159.4|7156.6|7152.4|7149.6|180
1622682600000|2021-06-03 01:10:00|7156.9|7154.1|7151.4|7148.6|7156.9|7154.1|7150|7147.2|116
1622682900000|2021-06-03 01:15:00|7151.8|7149|7146.4|7143.6|7153.3|7150.5|7146|7143.2|117
1622683200000|2021-06-03 01:20:00|7146.5|7143.7|7158.7|7155.9|7159.9|7157.1|7146.5|7143.7|286
1622683500000|2021-06-03 01:25:00|7158.8|7156|7172.4|7169.6|7175.4|7172.6|7157.4|7154.1|1005
1622683800000|2021-06-03 01:30:00|7172|7169.2|7164.5|7161.7|7172.4|7169.6|7164.5|7161.7|178
1622684100000|2021-06-03 01:35:00|7164.4|7161.6|7164.4|7161.6|7164.5|7161.7|7162.5|7159.7|224
1622684400000|2021-06-03 01:40:00|7164|7161.2|7168.4|7165.6|7168.4|7165.6|7162.5|7159.7|298
1622684700000|2021-06-03 01:45:00|7168.8|7166|7160.4|7157.6|7171.4|7168.6|7160.4|7157.6|516
1622685000000|2021-06-03 01:50:00|7160|7157.2|7163.4|7160.6|7163.4|7160.6|7157.4|7154.6|147
1622685300000|2021-06-03 01:55:00|7163.8|7161|7172|7169.2|7173.5|7170.7|7163.4|7160.6|143
1622685600000|2021-06-03 02:00:00|7171.5|7168.7|7164.8|7162|7173.8|7171|7163.9|7161.1|75
1622685900000|2021-06-03 02:05:00|7164.9|7162.1|7169.9|7167.1|7171.9|7169.1|7164.5|7161.7|70
1622686200000|2021-06-03 02:10:00|7170.4|7167.6|7171.4|7168.6|7172.9|7170.1|7170.4|7167.6|259
1622686500000|2021-06-03 02:15:00|7171.1|7168.3|7170.4|7167.6|7173.4|7170.6|7170.4|7167.6|104
1622686800000|2021-06-03 02:20:00|7170.5|7167.7|7169.4|7166.6|7171.4|7168.6|7166.5|7163.7|155
1622687100000|2021-06-03 02:25:00|7169.7|7166.9|7173.9|7171.1|7173.9|7171.1|7169.4|7166.6|45
1622687400000|2021-06-03 02:30:00|7173.5|7170.7|7174.8|7172|7176.5|7173.7|7172.5|7169.7|260
1622687700000|2021-06-03 02:35:00|7174.3|7171.5|7175.3|7172.5|7176|7173.2|7172.3|7169.5|107
1622688000000|2021-06-03 02:40:00|7175|7172.2|7176.3|7173.5|7176.3|7173.5|7172.9|7170.1|139
1622688300000|2021-06-03 02:45:00|7176.4|7173.6|7178.8|7176|7180.3|7177.5|7175.4|7172.6|285
1622688600000|2021-06-03 02:50:00|7179.2|7176.4|7177.8|7175|7179.2|7176.4|7175.3|7172.5|200
1622688900000|2021-06-03 02:55:00|7177.9|7175.1|7186.7|7183.9|7187.3|7184.5|7177.9|7175.1|372
1622689200000|2021-06-03 03:00:00|7186.8|7184|7187.3|7184.5|7188.2|7185.4|7180.3|7177.5|520
1622689500000|2021-06-03 03:05:00|7188.2|7185.4|7189.1|7186.3|7189.3|7186.5|7187.3|7184.5|365
1622689800000|2021-06-03 03:10:00|7188.7|7185.9|7187.1|7184.3|7191.3|7188.5|7187.1|7184.3|237
1622690100000|2021-06-03 03:15:00|7187.2|7184.4|7188.1|7185.3|7189.1|7186.3|7186|7183.2|140
1622690400000|2021-06-03 03:20:00|7188|7185.2|7185.7|7182.9|7189|7186.2|7184.2|7181.4|78
1622690700000|2021-06-03 03:25:00|7185.1|7182.3|7182.2|7179.4|7185.2|7182.4|7180.7|7177.9|106
1622691000000|2021-06-03 03:30:00|7181.6|7178.8|7180.6|7177.8|7182.1|7179.3|7180.2|7177.4|27
1622691300000|2021-06-03 03:35:00|7180.7|7177.9|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|9
1622691600000|2021-06-03 03:40:00|7179.4|7176.6|7177.2|7174.4|7179.4|7176.6|7175.7|7172.9|194
1622691900000|2021-06-03 03:45:00|7178|7175.2|7175.3|7172.5|7178.1|7175.3|7172.4|7169.6|376
1622692200000|2021-06-03 03:50:00|7175.1|7172.3|7172.3|7169.5|7175.1|7172.3|7171.9|7169.1|51
1622692500000|2021-06-03 03:55:00|7171.9|7169.1|7172.3|7169.5|7173.2|7170.4|7171.8|7169|61
1622692800000|2021-06-03 04:00:00|7171.5|7168.7|7168.9|7166.1|7171.7|7168.9|7166.9|7164.1|164
1622693100000|2021-06-03 04:05:00|7168.4|7165.6|7168.8|7166|7170.3|7167.5|7168.3|7165.5|23
1622693400000|2021-06-03 04:10:00|7168.9|7166.1|7171.3|7168.5|7171.7|7168.9|7168.8|7166|89
1622693700000|2021-06-03 04:15:00|7171.2|7168.4|7169.3|7166.5|7171.2|7168.4|7168.9|7166.1|31
1622694000000|2021-06-03 04:20:00|7169.2|7166.4|7171.1|7168.3|7172.3|7169.5|7169.2|7166.4|54
1622694300000|2021-06-03 04:25:00|7170.8|7168|7165.3|7162.5|7171.3|7168.5|7164.5|7161.7|85
1622694600000|2021-06-03 04:30:00|7166.3|7163.5|7168.2|7165.4|7168.9|7166.1|7166.3|7163.5|806
1622694900000|2021-06-03 04:35:00|7169.1|7166.3|7169.4|7166.6|7171.2|7168.4|7169.1|7166.3|299
1622695200000|2021-06-03 04:40:00|7169.2|7166.4|7168.8|7166|7169.7|7166.9|7168.3|7165.5|27
1622695500000|2021-06-03 04:45:00|7168.3|7165.5|7166.8|7164|7168.3|7165.5|7166.2|7163.4|38
1622695800000|2021-06-03 04:50:00|7167.2|7164.4|7169.2|7166.4|7169.6|7166.8|7167.2|7164.4|32
1622696100000|2021-06-03 04:55:00|7169.1|7166.3|7168.2|7165.4|7170.2|7167.4|7168.2|7165.4|20
1622696400000|2021-06-03 05:00:00|7167.4|7164.6|7168.2|7165.4|7168.7|7165.9|7167.2|7164.4|15
1622696700000|2021-06-03 05:05:00|7167.8|7165|7168.6|7165.8|7172.2|7169.4|7167.2|7164.4|87
1622697000000|2021-06-03 05:10:00|7168.7|7165.9|7173.2|7170.4|7174.2|7171.4|7168.2|7165.4|53
1622697300000|2021-06-03 05:15:00|7172.2|7169.4|7177|7174.2|7177.9|7175.1|7171.2|7168.4|566
1622697600000|2021-06-03 05:20:00|7176.9|7174.1|7177.5|7174.7|7178.5|7175.7|7176|7173.2|38
1622697900000|2021-06-03 05:25:00|7177.6|7174.8|7176.9|7174.1|7177.6|7174.8|7176|7173.2|34
1622698200000|2021-06-03 05:30:00|7177|7174.2|7182.5|7179.7|7186|7183.2|7176|7173.2|425
1622698500000|2021-06-03 05:35:00|7182|7179.2|7172.1|7169.3|7184|7181.2|7170.1|7167.3|267
1622698800000|2021-06-03 05:40:00|7172.5|7169.7|7176.6|7173.8|7179.1|7176.3|7171.6|7168.8|159
1622699100000|2021-06-03 05:45:00|7176.1|7173.3|7180|7177.2|7180.4|7177.6|7176|7173.2|50
1622699400000|2021-06-03 05:50:00|7179.6|7176.8|7178.1|7175.3|7180|7177.2|7178.1|7175.3|49
1622699700000|2021-06-03 05:55:00|7179.1|7176.3|7178.6|7175.8|7181.1|7178.3|7175.2|7172.4|170
1622700000000|2021-06-03 06:00:00|7178.2|7175.4|7174|7171.2|7180.2|7177.4|7174|7171.2|372
1622700300000|2021-06-03 06:05:00|7173.6|7170.8|7175.7|7172.9|7178|7175.2|7173.6|7170.8|190
1622700600000|2021-06-03 06:10:00|7175.6|7172.8|7179.1|7176.3|7180.1|7177.3|7175.1|7172.3|144
1622700900000|2021-06-03 06:15:00|7178.7|7175.9|7168.4|7165.6|7179.1|7176.3|7165.1|7161.7|744
1622701200000|2021-06-03 06:20:00|7167.9|7165.1|7168.9|7166.1|7172|7169.2|7167.9|7165.1|105
1622701500000|2021-06-03 06:25:00|7168.5|7165.7|7169.4|7166.6|7172.9|7170.1|7166|7163.2|289
1622701800000|2021-06-03 06:30:00|7169.5|7166.7|7167.5|7164.7|7170.9|7168.1|7166.5|7163.6|281
1622702100000|2021-06-03 06:35:00|7167.4|7164.6|7163.5|7160.7|7167.9|7165.1|7161|7158.2|268
1622702400000|2021-06-03 06:40:00|7163.9|7161.1|7160.9|7158.1|7165.9|7163.1|7160.9|7158.1|115
1622702700000|2021-06-03 06:45:00|7160|7157.2|7162.8|7160|7163|7160.2|7159.5|7156.7|117
1622703000000|2021-06-03 06:50:00|7163.2|7160.4|7163|7160.2|7166.5|7163.7|7162|7159.2|487
1622703300000|2021-06-03 06:55:00|7164.4|7161.6|7168.3|7165.5|7169.9|7167.1|7162|7159.2|1300
1622703600000|2021-06-03 07:00:00|7168.9|7166.1|7161.5|7158.7|7168.9|7166.1|7158|7155.2|449
1622703900000|2021-06-03 07:05:00|7161.4|7158.6|7157.8|7155|7162.9|7160.1|7156.9|7154.1|449
1622704200000|2021-06-03 07:10:00|7157.9|7155.1|7154.5|7151.7|7160.4|7157.6|7153|7150.2|448
1622704500000|2021-06-03 07:15:00|7154.9|7152.1|7150.1|7147.3|7158.8|7156|7149.7|7146.9|936
1622704800000|2021-06-03 07:20:00|7149.7|7146.9|7148.9|7146.1|7155.1|7152.3|7144.6|7141.8|1182
1622705100000|2021-06-03 07:25:00|7149|7146.2|7151.1|7148.3|7155|7152.2|7148.2|7145.4|450
1622705400000|2021-06-03 07:30:00|7151.2|7148.4|7148.7|7145.9|7151.2|7148.4|7144.1|7141.3|420
1622705700000|2021-06-03 07:35:00|7149.1|7146.3|7161|7158.2|7162.1|7159.3|7149.1|7146.3|684
1622706000000|2021-06-03 07:40:00|7161.1|7158.3|7161.1|7158.3|7166|7163.2|7158.2|7155.4|564
1622706300000|2021-06-03 07:45:00|7161|7158.2|7152|7149.2|7161.1|7158.3|7148.7|7145.9|403
1622706600000|2021-06-03 07:50:00|7152.1|7149.3|7155.7|7152.9|7156.2|7153.4|7145.7|7142.9|420
1622706900000|2021-06-03 07:55:00|7155.3|7152.5|7149.6|7146.8|7157.1|7154.3|7148|7145.2|411
1622707200000|2021-06-03 08:00:00|7150.2|7147.4|7144.2|7141.4|7151|7148.2|7143.2|7140.4|1801
1622707500000|2021-06-03 08:05:00|7144.8|7142|7137.2|7134.4|7147.7|7144.9|7135.6|7132.8|894
1622707800000|2021-06-03 08:10:00|7137.3|7134.5|7146.5|7143.7|7147.2|7144.4|7137.3|7134.5|570
1622708100000|2021-06-03 08:15:00|7146.6|7143.8|7147.8|7145|7148.9|7146.1|7143.1|7140.3|655
1622708400000|2021-06-03 08:20:00|7147.9|7145.1|7146.4|7143.6|7153.7|7150.9|7145.1|7142.3|2514
1622708700000|2021-06-03 08:25:00|7146.1|7143.3|7154.3|7151.5|7157.8|7155|7141.9|7139.1|3633
1622709000000|2021-06-03 08:30:00|7154.7|7151.9|7168.7|7165.9|7171.6|7168.8|7153.6|7150.8|4219
1622709300000|2021-06-03 08:35:00|7168.2|7165.4|7150|7147.2|7168.2|7165.4|7148.5|7145.7|2077
1622709600000|2021-06-03 08:40:00|7149.9|7147.1|7146.5|7143.7|7152|7149.2|7146.4|7143.6|793
1622709900000|2021-06-03 08:45:00|7146.2|7143.4|7140.3|7137.5|7147|7144.2|7131.3|7128.5|1530
1622710200000|2021-06-03 08:50:00|7139.8|7137|7143.6|7140.8|7146.3|7143.5|7133.3|7130.5|920
1622710500000|2021-06-03 08:55:00|7144|7141.2|7130.3|7127.5|7145.3|7142.5|7130.3|7127.5|923
1622710800000|2021-06-03 09:00:00|7130.1|7127.3|7129.6|7126.8|7135.3|7132.5|7126.4|7123.6|832
1622711100000|2021-06-03 09:05:00|7129.2|7126.4|7128.4|7125.6|7133.9|7131.1|7127.6|7124.8|887
1622711400000|2021-06-03 09:10:00|7127.2|7124.4|7134.2|7131.4|7135.1|7132.3|7123.4|7120.6|1686
1622711700000|2021-06-03 09:15:00|7134.1|7131.3|7107.3|7104.5|7134.1|7131.3|7107.3|7104.5|2318
1622712000000|2021-06-03 09:20:00|7108.1|7105.3|7117.6|7114.8|7118|7115.2|7107.3|7104.5|619
1622712300000|2021-06-03 09:25:00|7118.2|7115.4|7124.5|7121.7|7126.1|7123.3|7117.2|7114.4|1162
1622712600000|2021-06-03 09:30:00|7124.6|7121.8|7132.9|7130.1|7136.5|7133.7|7122.5|7119.7|1047
1622712900000|2021-06-03 09:35:00|7132.5|7129.7|7135.9|7133.1|7137.8|7135|7129.8|7127|765
1622713200000|2021-06-03 09:40:00|7135.1|7132.3|7140.9|7138.1|7141.8|7139|7133|7130.2|426
1622713500000|2021-06-03 09:45:00|7140|7137.2|7136.3|7133.5|7149.8|7147|7135.9|7133.1|1084
1622713800000|2021-06-03 09:50:00|7136.4|7133.6|7134.9|7132.1|7141.8|7139|7133.9|7131.1|1156
1622714100000|2021-06-03 09:55:00|7135|7132.2|7140.5|7137.7|7140.9|7138.1|7134|7131.2|335
1622714400000|2021-06-03 10:00:00|7140.4|7137.6|7138|7135.2|7140.9|7138.1|7136.1|7133.3|370
1622714700000|2021-06-03 10:05:00|7137.5|7134.7|7115.5|7112.7|7138|7135.2|7111.6|7108.8|2121
1622715000000|2021-06-03 10:10:00|7115.1|7112.3|7115.2|7112.4|7118|7115.2|7112|7109.2|856
1622715300000|2021-06-03 10:15:00|7115|7112.2|7126.5|7123.7|7126.8|7124|7111.1|7108.3|642
1622715600000|2021-06-03 10:20:00|7126.3|7123.5|7122.6|7119.8|7127|7124.2|7120.1|7117.3|1395
1622715900000|2021-06-03 10:25:00|7122.5|7119.7|7117.8|7115|7123.7|7120.9|7115.3|7112.5|659
1622716200000|2021-06-03 10:30:00|7118|7115.2|7113.8|7111|7120.9|7118.1|7112.8|7110|499
1622716500000|2021-06-03 10:35:00|7113.9|7111.1|7116.9|7114.1|7121.8|7119|7113.4|7110.6|310
1622716800000|2021-06-03 10:40:00|7116.3|7113.5|7115.3|7112.5|7119.3|7116.5|7114.8|7112|99
1622717100000|2021-06-03 10:45:00|7115.9|7113.1|7116.8|7114|7120.8|7118|7113.9|7111.1|418
1622717400000|2021-06-03 10:50:00|7116.9|7114.1|7118.3|7115.5|7120.2|7117.4|7114.9|7112.1|400
1622717700000|2021-06-03 10:55:00|7118.9|7116.1|7106.9|7104.1|7119.8|7117|7104.8|7102|872
1622718000000|2021-06-03 11:00:00|7107.3|7104.5|7110.8|7108|7113.9|7111.1|7105.5|7102.7|341
1622718300000|2021-06-03 11:05:00|7110.9|7108.1|7122.8|7120|7122.8|7120|7110.9|7108.1|227
1622718600000|2021-06-03 11:10:00|7122.9|7120.1|7126.8|7124|7127.8|7125|7122.3|7119.5|377
1622718900000|2021-06-03 11:15:00|7125.9|7123.1|7123.9|7121.1|7127.3|7124.5|7121.5|7118.7|328
1622719200000|2021-06-03 11:20:00|7123|7120.2|7127.7|7124.9|7128.7|7125.9|7121.2|7118.4|620
1622719500000|2021-06-03 11:25:00|7127.3|7124.5|7125.7|7122.9|7130.6|7127.8|7123.9|7121.1|905
1622719800000|2021-06-03 11:30:00|7125.8|7123|7117.5|7114.7|7125.8|7123|7114.8|7112|846
1622720100000|2021-06-03 11:35:00|7116.9|7114.1|7118|7115.2|7124.8|7122|7115.9|7113.1|305
1622720400000|2021-06-03 11:40:00|7119.2|7116.4|7118.3|7115.5|7120.4|7117.6|7115.9|7113.1|219
1622720700000|2021-06-03 11:45:00|7117.9|7115.1|7115.9|7113.1|7118.3|7115.5|7111|7108.2|350
1622721000000|2021-06-03 11:50:00|7115.3|7112.5|7121.3|7118.5|7121.8|7119|7114.9|7112.1|336
1622721300000|2021-06-03 11:55:00|7120.9|7118.1|7118.9|7116.1|7121.8|7119|7117.8|7115|329
1622721600000|2021-06-03 12:00:00|7118.8|7116|7113|7110.2|7121.3|7118.5|7110|7107.2|1196
1622721900000|2021-06-03 12:05:00|7112.9|7110.1|7118|7115.2|7118|7115.2|7110.6|7107.8|1374
1622722200000|2021-06-03 12:10:00|7117.9|7115.1|7119.5|7116.7|7121.3|7118.5|7114.9|7112.1|416
1622722500000|2021-06-03 12:15:00|7119.9|7117.1|7123.4|7120.6|7129.7|7126.9|7119|7116.2|601
1622722800000|2021-06-03 12:20:00|7123|7120.2|7125.9|7123.1|7127.2|7124.4|7123|7120.2|1088
1622723100000|2021-06-03 12:25:00|7125.7|7122.9|7138.6|7135.8|7138.6|7135.8|7120.9|7118.1|1841
1622723400000|2021-06-03 12:30:00|7138.2|7135.4|7137.5|7134.7|7142.5|7139.7|7133.6|7130.8|723
1622723700000|2021-06-03 12:35:00|7137|7134.2|7142.5|7139.7|7143.5|7140.7|7135.5|7132.7|504
1622724000000|2021-06-03 12:40:00|7142.1|7139.3|7142.9|7140.1|7148.3|7145.5|7141.1|7138.3|1077
1622724300000|2021-06-03 12:45:00|7143.3|7140.5|7139.4|7136.6|7148.3|7145.5|7135.9|7133.1|589
1622724600000|2021-06-03 12:50:00|7140.3|7137.5|7143.6|7140.8|7152.4|7149.6|7138.5|7135.7|630
1622724900000|2021-06-03 12:55:00|7143.5|7140.7|7137.5|7134.7|7144.4|7141.6|7135.9|7133.1|569
1622725200000|2021-06-03 13:00:00|7137.1|7134.3|7122.1|7119.3|7137.1|7134.3|7118.4|7115.6|2555
1622725500000|2021-06-03 13:05:00|7122.2|7119.4|7134.2|7131.4|7138.9|7136.1|7121|7118.2|1672
1622725800000|2021-06-03 13:10:00|7134.4|7131.6|7142.4|7139.6|7143.2|7140.4|7131.9|7129.1|837
1622726100000|2021-06-03 13:15:00|7142.2|7139.4|7143.2|7140.4|7146.2|7143.4|7137.4|7134.6|971
1622726400000|2021-06-03 13:20:00|7142.9|7140.1|7151.2|7148.4|7152.7|7149.9|7140.9|7138.1|1083
1622726700000|2021-06-03 13:25:00|7151.6|7148.8|7155.2|7152.4|7157.1|7154.3|7146|7143.2|1574
1622727000000|2021-06-03 13:30:00|7155.1|7152.3|7158.1|7155.3|7160|7157.2|7145.1|7142.3|2323
1622727300000|2021-06-03 13:35:00|7158|7155.2|7146.5|7143.7|7160.1|7157.3|7142.1|7139.3|1936
1622727600000|2021-06-03 13:40:00|7146.6|7143.8|7124.3|7121.5|7151.1|7148.3|7123.3|7120.5|1916
1622727900000|2021-06-03 13:45:00|7123.3|7120.5|7130.1|7127.3|7135.4|7132.6|7121.3|7118.5|1445
1622728200000|2021-06-03 13:50:00|7131|7128.2|7119.8|7117|7133.6|7130.8|7117.2|7114.4|1311
1622728500000|2021-06-03 13:55:00|7120.2|7117.4|7130.1|7127.3|7132.7|7129.9|7119.3|7116.5|2291
1622728800000|2021-06-03 14:00:00|7129.3|7126.5|7132|7129.2|7137|7134.2|7125.7|7122.9|1161
1622729100000|2021-06-03 14:05:00|7132.1|7129.3|7148.6|7145.8|7153.1|7150.3|7130.8|7128|1424
1622729400000|2021-06-03 14:10:00|7148.7|7145.9|7147.6|7144.8|7153|7150.2|7143.2|7140.4|804
1622729700000|2021-06-03 14:15:00|7148|7145.2|7141.6|7138.8|7150.1|7147.3|7136.2|7133.3|1643
1622730000000|2021-06-03 14:20:00|7141.3|7138.5|7148.7|7145.9|7150.6|7147.8|7140.1|7137.3|476
1622730300000|2021-06-03 14:25:00|7148.3|7145.5|7132.3|7129.5|7148.8|7146|7132.3|7129.5|748
1622730600000|2021-06-03 14:30:00|7132.7|7129.9|7130.6|7127.8|7143.1|7140.3|7129.9|7127.1|1372
1622730900000|2021-06-03 14:35:00|7131.1|7128.3|7134.4|7131.6|7141.1|7138.3|7129.1|7126.3|956
1622731200000|2021-06-03 14:40:00|7134|7131.2|7132.3|7129.5|7135.7|7132.9|7124.7|7121.9|2245
1622731500000|2021-06-03 14:45:00|7132.7|7129.9|7141|7138.2|7146.2|7143.4|7131.2|7128.4|788
1622731800000|2021-06-03 14:50:00|7140.9|7138.1|7141|7138.2|7147.9|7145.1|7138|7134.6|1147
1622732100000|2021-06-03 14:55:00|7140.9|7138.1|7141|7138.2|7141.4|7138.6|7134.9|7132.1|952
1622732400000|2021-06-03 15:00:00|7138.6|7134.6|7139.3|7136.5|7155.7|7152.9|7131|7128.2|4383
1622732700000|2021-06-03 15:05:00|7139.8|7137|7137.4|7134.6|7141.7|7138.9|7119.5|7114|2751
1622733000000|2021-06-03 15:10:00|7137.8|7135|7122|7119.2|7140.4|7137.6|7121.1|7118.3|1160
1622733300000|2021-06-03 15:15:00|7122.5|7119.7|7119|7116.2|7129|7126.2|7116.1|7113.3|1183
1622733600000|2021-06-03 15:20:00|7119.1|7116.3|7116.7|7113.9|7122.1|7119.3|7106.6|7103.8|2239
1622733900000|2021-06-03 15:25:00|7117.1|7114.3|7068.7|7065.9|7118.1|7115.3|7058.4|7055.6|8619
1622734200000|2021-06-03 15:30:00|7068.6|7065.8|7064|7061.2|7080|7077.2|7062.2|7059.4|5827
1622734500000|2021-06-03 15:35:00|7063.8|7061|7084.7|7081.9|7084.7|7081.9|7057.6|7054.8|3242
1622734800000|2021-06-03 15:40:00|7084.5|7081.7|7087.8|7085|7096.2|7093.4|7082.7|7079.9|2596
1622735100000|2021-06-03 15:45:00|7087.2|7084.4|7083.6|7080.8|7091.3|7088.5|7079|7076.2|2160
1622735400000|2021-06-03 15:50:00|7083.5|7080.7|7091.4|7088.6|7095.3|7092.5|7083.3|7080.5|1454
1622735700000|2021-06-03 15:55:00|7091.1|7088.3|7096.9|7094.1|7100.4|7097.6|7090.1|7087.3|798
1622736000000|2021-06-03 16:00:00|7097.4|7094.6|7103.4|7100.6|7105.3|7102.5|7096.1|7093.3|923
1622736300000|2021-06-03 16:05:00|7103.1|7100.3|7105.4|7102.6|7107.3|7104.5|7099.4|7096.6|997
1622736600000|2021-06-03 16:10:00|7105.8|7103|7106.4|7103.6|7109.4|7106.6|7104.4|7101.6|713
1622736900000|2021-06-03 16:15:00|7106|7103.2|7109.4|7106.6|7111.4|7108.6|7104.5|7101.7|701
1622737200000|2021-06-03 16:20:00|7109.8|7107|7106.4|7103.6|7111.4|7108.6|7104.5|7101.7|350
1622737500000|2021-06-03 16:25:00|7106.3|7103.5|7104.8|7102|7108.3|7105.5|7098.9|7096.1|1686
1622737800000|2021-06-03 16:30:00|7104.9|7102.1|7100.4|7097.6|7106.8|7104|7097.4|7094.6|497
1622738100000|2021-06-03 16:35:00|7100.3|7097.5|7101.2|7098.4|7107.2|7104.4|7096.5|7093.7|1343
1622738400000|2021-06-03 16:40:00|7101.3|7098.5|7099.9|7097.1|7108.8|7105.5|7098.5|7095.7|1922
1622738700000|2021-06-03 16:45:00|7099.5|7096.7|7092.4|7089.6|7101.4|7098.6|7090.5|7087.7|553
1622739000000|2021-06-03 16:50:00|7092.5|7089.7|7105.9|7103.1|7106.3|7103.5|7090|7087.2|626
1622739300000|2021-06-03 16:55:00|7105.4|7102.6|7110|7107.2|7110.4|7107.6|7103.4|7100.6|622
1622739600000|2021-06-03 17:00:00|7110.4|7107.6|7121.9|7119.1|7121.9|7119.1|7106.5|7103.7|1156
1622739900000|2021-06-03 17:05:00|7121.5|7118.7|7110.5|7107.7|7123.7|7120.9|7106.5|7103.7|982
1622740200000|2021-06-03 17:10:00|7110.9|7108.1|7108.5|7105.7|7116.3|7113.5|7108.5|7105.7|677
1622740500000|2021-06-03 17:15:00|7108.4|7105.6|7111.4|7108.6|7114.3|7111.5|7107.4|7104.6|949
1622740800000|2021-06-03 17:20:00|7110.3|7107.5|7108|7105.2|7111.4|7108.6|7102.5|7099.7|585
1622741100000|2021-06-03 17:25:00|7107.9|7105.1|7100.9|7098.1|7108.3|7105.5|7100.5|7097.7|371
1622741400000|2021-06-03 17:30:00|7101|7098.2|7100.7|7097.9|7102.3|7099.5|7094.9|7092.1|1309
1622741700000|2021-06-03 17:35:00|7100.9|7098.1|7093.4|7090.6|7100.9|7098.1|7087.4|7084.6|1121
1622742000000|2021-06-03 17:40:00|7093.2|7090.4|7105.7|7102.9|7106.1|7103.3|7091.4|7088.6|949
1622742300000|2021-06-03 17:45:00|7105.4|7102.6|7108.9|7106.1|7110.4|7107.6|7103.4|7100.6|439
1622742600000|2021-06-03 17:50:00|7108.5|7105.7|7104.8|7102|7109|7106.2|7103.3|7100.5|524
1622742900000|2021-06-03 17:55:00|7104.3|7101.5|7112.5|7109.7|7113.3|7110.5|7104.3|7101.5|866
1622743200000|2021-06-03 18:00:00|7112.3|7109.5|7110.6|7107.8|7116.2|7113.4|7107.7|7104.9|1728
1622743500000|2021-06-03 18:05:00|7111|7108.2|7112.7|7109.9|7117.1|7114.3|7108.6|7105.8|1758
1622743800000|2021-06-03 18:10:00|7112.6|7109.8|7119.1|7116.3|7121.2|7118.4|7112.2|7109.4|1496
1622744100000|2021-06-03 18:15:00|7118.7|7115.9|7121|7118.2|7121|7118.2|7111.8|7109|1135
1622744400000|2021-06-03 18:20:00|7121.2|7118.4|7114.3|7111.5|7124|7121.2|7112.2|7109.4|1363
1622744700000|2021-06-03 18:25:00|7113.9|7111.1|7121|7118.2|7125.7|7122.9|7113.9|7111.1|6987
1622745000000|2021-06-03 18:30:00|7120.5|7117.7|7117.5|7114.7|7121|7118.2|7109.2|7106.4|2398
1622745300000|2021-06-03 18:35:00|7117.8|7115|7112.8|7110|7119.1|7116.3|7112.5|7109.7|419
1622745600000|2021-06-03 18:40:00|7112.7|7109.9|7105.8|7103|7112.8|7110|7105.8|7103|829
1622745900000|2021-06-03 18:45:00|7105.4|7102.6|7112.4|7109.6|7113.2|7110.4|7105.4|7102.6|151
1622746200000|2021-06-03 18:50:00|7112.8|7110|7112.2|7109.4|7114.3|7111.5|7109.9|7107.1|227
1622746500000|2021-06-03 18:55:00|7111.8|7109|7115.4|7112.6|7115.8|7113|7110.8|7108|172
1622746800000|2021-06-03 19:00:00|7115.3|7112.5|7114.4|7111.6|7115.8|7113|7112.8|7110|149
1622747100000|2021-06-03 19:05:00|7114.8|7112|7119.3|7116.5|7119.7|7116.9|7114.8|7112|52
1622747400000|2021-06-03 19:10:00|7119.2|7116.4|7120.4|7117.6|7122.7|7119.9|7119.2|7116.4|94
1622747700000|2021-06-03 19:15:00|7120.8|7118|7121.8|7119|7122.8|7120|7120.4|7117.6|35
1622748000000|2021-06-03 19:20:00|7121.3|7118.5|7121|7118.2|7122.2|7119.4|7120.7|7117.9|143
1622748300000|2021-06-03 19:25:00|7120.9|7118.1|7120.9|7118.1|7122.8|7120|7119.8|7117|137
1622748600000|2021-06-03 19:30:00|7121|7118.2|7122|7119.2|7123|7120.2|7119|7116.2|172
1622748900000|2021-06-03 19:35:00|7121.9|7119.1|7126|7123.2|7128.5|7125.7|7121|7118.2|193
1622749200000|2021-06-03 19:40:00|7126.6|7123.8|7125|7122.2|7127|7124.2|7125|7122.2|52
1622749500000|2021-06-03 19:45:00|7124.5|7121.7|7124.4|7121.6|7126|7123.2|7124|7121.2|23
1622749800000|2021-06-03 19:50:00|7124|7121.2|7126.9|7124.1|7126.9|7124.1|7123|7120.2|105
1622750100000|2021-06-03 19:55:00|7126.1|7123.3|7128.6|7125.8|7131|7128.2|7124.6|7121.8|301
1622750400000|2021-06-03 20:00:00|7129|7126.2|7127|7124.2|7129|7126.2|7126|7123.2|67
1622750700000|2021-06-03 20:05:00|7127.8|7125|7127|7124.2|7128|7125.2|7127|7124.2|51
1622751000000|2021-06-03 20:10:00|7127.4|7124.6|7127|7124.2|7128|7125.2|7126.4|7123.6|118
1622751300000|2021-06-03 20:15:00|7126.9|7124.1|7126.4|7123.6|7127|7124.2|7124.9|7122.1|38
1622751600000|2021-06-03 20:20:00|7126.7|7123.9|7127|7124.2|7127.4|7124.6|7126|7123.2|13
1622751900000|2021-06-03 20:25:00|7127.9|7125.1|7132.5|7129.7|7132.9|7130.1|7126.5|7123.7|451
1622752200000|2021-06-03 20:30:00|7132.4|7129.6|7128|7125.2|7132.9|7130.1|7127.6|7124.8|239
1622752500000|2021-06-03 20:35:00|7127.6|7124.8|7130|7127.2|7130|7127.2|7127|7124.2|55
1622752800000|2021-06-03 20:40:00|7129.5|7126.7|7131|7128.2|7131|7128.2|7129|7126.2|46
1622753100000|2021-06-03 20:45:00|7130.7|7127.9|7130|7127.2|7130.7|7127.9|7127|7124.2|93
1622753400000|2021-06-03 20:50:00|7130.5|7127.7|7131.5|7128.7|7133.8|7131|7129|7126.2|119
1622753700000|2021-06-03 20:55:00|7132|7129.2|7131.3|7128.5|7134|7131.2|7130.8|7128|60
1622754000000|2021-06-03 21:00:00|7132.3|7128.3|7138|7128|7138|7132.4|7130.9|7125.7|16
1622754300000|2021-06-03 21:05:00|7138.4|7128.4|7125|7115|7138.9|7130.8|7118.9|7113|43
1622754600000|2021-06-03 21:10:00|7125.4|7115.4|7126.5|7116.5|7130|7124.4|7121.4|7114|8
1622754900000|2021-06-03 21:15:00|7126.9|7116.9|7127.5|7117.5|7130|7124.8|7122.5|7115|2
1622755200000|2021-06-03 21:20:00|7127|7117|7127|7117|7127.5|7119|7122.5|7116|0
1622755500000|2021-06-03 21:25:00|7127.4|7117.4|7129|7119|7129|7120.5|7124.5|7117.4|0
1622755800000|2021-06-03 21:30:00|7128|7118|7129|7119|7129.5|7119.5|7128|7118|0
1622756100000|2021-06-03 21:35:00|7128.6|7118.6|7131.5|7121.5|7133|7124.5|7127.5|7117.5|0
1622756400000|2021-06-03 21:40:00|7131|7121|7131|7121|7133.5|7123.5|7129|7119|0
1622756700000|2021-06-03 21:45:00|7132|7122|7130.5|7120.5|7133|7123|7130.5|7120.5|0
1622757000000|2021-06-03 21:50:00|7131|7128.2|7131.5|7128.7|7132.5|7128.7|7131|7128.2|8
1622757300000|2021-06-03 21:55:00|7132.5|7128.5|7132.5|7128.5|7132.5|7128.7|7131.4|7128.5|13
1622764800000|2021-06-04 00:00:00|7117.3|7114.5|7115.8|7113|7118.4|7115.6|7111.8|7109|145
1622765100000|2021-06-04 00:05:00|7116.5|7113.7|7110.3|7107.5|7121.3|7118.5|7109.3|7106.5|86
1622765400000|2021-06-04 00:10:00|7109.9|7107.1|7105.3|7102.5|7110.8|7108|7105.3|7102.5|57
1622765700000|2021-06-04 00:15:00|7104.8|7102|7096.4|7093.6|7104.8|7102|7095.8|7093|184
1622766000000|2021-06-04 00:20:00|7095.8|7093|7090.3|7087.5|7097.3|7094.5|7087.8|7085|279
1622766300000|2021-06-04 00:25:00|7090.6|7087.8|7093.3|7090.5|7094.8|7092|7090.6|7087.8|44
1622766600000|2021-06-04 00:30:00|7093.6|7090.8|7091.3|7088.5|7093.8|7091|7087.3|7084.5|86
1622766900000|2021-06-04 00:35:00|7091.6|7088.8|7095.8|7093|7096.1|7093.3|7090.3|7087.5|30
1622767200000|2021-06-04 00:40:00|7095|7092.2|7094.8|7092|7097.8|7095|7094.1|7091.3|18
1622767500000|2021-06-04 00:45:00|7095.1|7092.3|7099.1|7096.3|7099.1|7096.3|7094.8|7092|45
1622767800000|2021-06-04 00:50:00|7098.2|7095.4|7097.1|7094.3|7101.6|7098.8|7096.2|7093.4|29
1622768100000|2021-06-04 00:55:00|7097.7|7094.9|7093.2|7090.4|7098.2|7095.4|7092.2|7089.4|34
1622768400000|2021-06-04 01:00:00|7093.1|7090.3|7087.7|7084.9|7096.1|7093.3|7083.7|7080.9|368
1622768700000|2021-06-04 01:05:00|7087.4|7084.6|7084.1|7081.3|7087.6|7084.8|7081.2|7078.4|136
1622769000000|2021-06-04 01:10:00|7084.5|7081.7|7086.2|7083.4|7095|7090.9|7082.1|7079.3|366
1622769300000|2021-06-04 01:15:00|7085.7|7082.9|7080.3|7077.5|7088.2|7085.4|7079.7|7076.9|177
1622769600000|2021-06-04 01:20:00|7080.2|7077.4|7080.7|7077.9|7084.7|7081.9|7079.2|7076.4|222
1622769900000|2021-06-04 01:25:00|7079.7|7076.9|7079.3|7076.5|7082.2|7079.4|7076.7|7073.9|120
1622770200000|2021-06-04 01:30:00|7078.7|7075.9|7082.7|7079.9|7083.2|7080.4|7076.8|7074|84
1622770500000|2021-06-04 01:35:00|7082.6|7079.8|7084.2|7081.4|7084.7|7081.9|7081.3|7078.5|72
1622770800000|2021-06-04 01:40:00|7083.7|7080.9|7090.2|7087.4|7092.6|7089.8|7083.7|7080.9|112
1622771100000|2021-06-04 01:45:00|7090.1|7087.3|7085.2|7082.4|7093.7|7090.9|7085.2|7082.4|189
1622771400000|2021-06-04 01:50:00|7085.3|7082.5|7078.7|7075.9|7085.3|7082.5|7073.8|7071|314
1622771700000|2021-06-04 01:55:00|7079.2|7076.4|7079.3|7076.5|7085.2|7082.4|7079.2|7076.4|106
1622772000000|2021-06-04 02:00:00|7078.7|7075.9|7077.7|7074.9|7082.2|7079.4|7077.3|7074.5|172
1622772300000|2021-06-04 02:05:00|7077.3|7074.5|7076.4|7073.6|7077.7|7074.9|7073|7070.2|249
1622772600000|2021-06-04 02:10:00|7076.3|7073.5|7067.4|7064.6|7078.9|7076.1|7067.4|7064.6|566
1622772900000|2021-06-04 02:15:00|7067.9|7065.1|7071.9|7069.1|7074.8|7072|7066.9|7064.1|111
1622773200000|2021-06-04 02:20:00|7072.3|7069.5|7078.9|7076.1|7083.8|7081|7071.9|7069.1|83
1622773500000|2021-06-04 02:25:00|7078.5|7075.7|7077.9|7075.1|7079.3|7076.5|7076.9|7074.1|57
1622773800000|2021-06-04 02:30:00|7077.8|7075|7083.5|7080.7|7083.9|7081.1|7075.9|7073.1|116
1622774100000|2021-06-04 02:35:00|7083.4|7080.6|7078.9|7076.1|7085|7082.2|7077.5|7074.7|150
1622774400000|2021-06-04 02:40:00|7079|7076.2|7081.9|7079.1|7083.9|7081.1|7077.4|7074.6|58
1622774700000|2021-06-04 02:45:00|7082.3|7079.5|7085.3|7082.5|7085.3|7082.5|7081.9|7079.1|28
1622775000000|2021-06-04 02:50:00|7085.8|7083|7087.3|7084.5|7090.9|7088.1|7085.4|7082.6|76
1622775300000|2021-06-04 02:55:00|7087.4|7084.6|7088.5|7085.7|7088.9|7086.1|7086|7083.2|22
1622775600000|2021-06-04 03:00:00|7088.9|7086.1|7096.4|7093.6|7096.9|7094.1|7088.9|7086.1|141
1622775900000|2021-06-04 03:05:00|7095.9|7093.1|7104.9|7102.1|7107.8|7105|7095.9|7093.1|309
1622776200000|2021-06-04 03:10:00|7106.9|7104.1|7104.4|7101.6|7106.9|7104.1|7102.9|7100.1|25
1622776500000|2021-06-04 03:15:00|7104.7|7101.9|7106.9|7104.1|7109.2|7106.4|7104.7|7101.9|159
1622776800000|2021-06-04 03:20:00|7107.2|7104.4|7112.6|7109.8|7113.2|7110.4|7107.2|7104.4|127
1622777100000|2021-06-04 03:25:00|7112.7|7109.9|7113.2|7110.4|7115.6|7112.8|7111.1|7108.3|82
1622777400000|2021-06-04 03:30:00|7112.9|7110.1|7113.6|7110.8|7116.1|7113.3|7109.7|7106.9|147
1622777700000|2021-06-04 03:35:00|7113.7|7110.9|7113.2|7110.4|7114.6|7111.8|7111.7|7108.9|26
1622778000000|2021-06-04 03:40:00|7114.6|7111.8|7113.2|7110.4|7119.5|7116.7|7112.1|7109.3|147
1622778300000|2021-06-04 03:45:00|7113.1|7110.3|7113.6|7110.8|7114|7111.2|7113.1|7110.3|9
1622778600000|2021-06-04 03:50:00|7113.7|7110.9|7116.6|7113.8|7116.6|7113.8|7113.7|7110.9|21
1622778900000|2021-06-04 03:55:00|7116.5|7113.7|7111.7|7108.9|7116.5|7113.7|7111.7|7108.9|47
1622779200000|2021-06-04 04:00:00|7112.1|7109.3|7114.1|7111.3|7115|7112.2|7111.7|7108.9|129
1622779500000|2021-06-04 04:05:00|7114.6|7111.8|7113.1|7110.3|7114.6|7111.8|7109.7|7106.9|65
1622779800000|2021-06-04 04:10:00|7112.6|7109.8|7114.1|7111.3|7115.2|7112.4|7112.2|7109.4|16
1622780100000|2021-06-04 04:15:00|7114.2|7111.4|7110.1|7107.3|7114.7|7111.9|7108.7|7105.9|43
1622780400000|2021-06-04 04:20:00|7110.2|7107.4|7110.1|7107.3|7110.2|7107.4|7108.8|7106|18
1622780700000|2021-06-04 04:25:00|7110.2|7107.4|7108.6|7105.8|7110.6|7107.8|7106.7|7103.9|24
1622781000000|2021-06-04 04:30:00|7108.2|7105.4|7110.6|7107.8|7113.6|7110.8|7107.7|7104.9|41
1622781300000|2021-06-04 04:35:00|7110.7|7107.9|7112.2|7109.4|7114|7111.2|7109.7|7106.9|15
1622781600000|2021-06-04 04:40:00|7111.5|7108.7|7109.9|7107.1|7111.5|7108.7|7109.2|7106.4|23
1622781900000|2021-06-04 04:45:00|7110.2|7107.4|7110|7107.2|7110.5|7107.7|7108|7105.2|26
1622782200000|2021-06-04 04:50:00|7109.5|7106.7|7111.2|7108.4|7111.2|7108.4|7108.5|7105.7|13
1622782500000|2021-06-04 04:55:00|7111|7108.2|7111.2|7108.4|7113|7110.2|7109.5|7106.7|21
1622782800000|2021-06-04 05:00:00|7111.5|7108.7|7108|7105.2|7113|7110.2|7108|7105.2|26
1622783100000|2021-06-04 05:05:00|7108.5|7105.7|7100.5|7097.7|7108.5|7105.7|7100.1|7097.3|55
1622783400000|2021-06-04 05:10:00|7101|7098.2|7102|7099.2|7104.1|7101.3|7100.5|7097.7|21
1622783700000|2021-06-04 05:15:00|7102.4|7099.6|7108.1|7105.3|7110.5|7107.7|7102.4|7099.6|25
1622784000000|2021-06-04 05:20:00|7108.5|7105.7|7105.1|7102.3|7109.5|7106.7|7105|7102.2|379
1622784300000|2021-06-04 05:25:00|7105.5|7102.7|7109.5|7106.7|7109.5|7106.7|7104.1|7101.3|71
1622784600000|2021-06-04 05:30:00|7109.6|7106.8|7129.1|7126.3|7130.9|7128.1|7109.6|7106.8|684
1622784900000|2021-06-04 05:35:00|7129.5|7126.7|7132.4|7129.6|7132.9|7130.1|7128.5|7125.7|354
1622785200000|2021-06-04 05:40:00|7132.5|7129.7|7130.6|7127.8|7136.5|7133.7|7130.1|7127.3|768
1622785500000|2021-06-04 05:45:00|7131.1|7128.3|7126.5|7123.7|7133.5|7130.7|7125.6|7122.8|147
1622785800000|2021-06-04 05:50:00|7126.1|7123.3|7124.1|7121.3|7126.2|7123.4|7120.1|7117.3|127
1622786100000|2021-06-04 05:55:00|7124.2|7121.4|7123.5|7120.7|7128.5|7125.7|7119.5|7116.7|115
1622786400000|2021-06-04 06:00:00|7123.1|7120.3|7122.5|7119.7|7128.5|7125.7|7122.5|7119.7|108
1622786700000|2021-06-04 06:05:00|7122.6|7119.8|7126.1|7123.3|7127.5|7124.7|7122.6|7119.8|75
1622787000000|2021-06-04 06:10:00|7125.6|7122.8|7128.5|7125.7|7129.5|7126.7|7125|7122.2|56
1622787300000|2021-06-04 06:15:00|7129|7126.2|7127|7124.2|7129.5|7126.7|7124|7121.2|84
1622787600000|2021-06-04 06:20:00|7126.5|7123.7|7119.1|7116.3|7129.5|7126.7|7118.6|7115.8|494
1622787900000|2021-06-04 06:25:00|7119.5|7116.7|7125.1|7122.3|7126.1|7123.3|7119.1|7116.3|369
1622788200000|2021-06-04 06:30:00|7125.5|7122.7|7126.6|7123.8|7128.1|7125.3|7124.6|7121.8|304
1622788500000|2021-06-04 06:35:00|7126.1|7123.3|7127.4|7124.6|7129.1|7126.3|7124.6|7121.8|159
1622788800000|2021-06-04 06:40:00|7127.6|7124.8|7135.4|7132.6|7136.4|7133.6|7126.4|7123.6|612
1622789100000|2021-06-04 06:45:00|7135.8|7133|7139.4|7136.6|7140.4|7137.6|7135.8|7133|412
1622789400000|2021-06-04 06:50:00|7140.1|7137.3|7138.3|7135.5|7140.6|7137.8|7135.4|7132.6|411
1622789700000|2021-06-04 06:55:00|7137.6|7134.8|7137.4|7134.6|7140.4|7137.6|7135.4|7132.6|264
1622790000000|2021-06-04 07:00:00|7137.9|7135.1|7144.3|7141.5|7147.8|7145|7135.9|7133.1|737
1622790300000|2021-06-04 07:05:00|7143.4|7140.6|7150.4|7147.6|7154.3|7151.5|7142.4|7139.6|409
1622790600000|2021-06-04 07:10:00|7151.3|7148.5|7149.4|7146.6|7153.9|7151.1|7148.5|7145.7|1250
1622790900000|2021-06-04 07:15:00|7149.3|7146.5|7143.4|7140.6|7150.8|7148|7141.2|7138.4|634
1622791200000|2021-06-04 07:20:00|7143.3|7140.5|7143.8|7141|7145.2|7142.4|7140.3|7137.5|288
1622791500000|2021-06-04 07:25:00|7144.2|7141.4|7153.1|7150.3|7154.1|7151.3|7141.8|7139|542
1622791800000|2021-06-04 07:30:00|7153.9|7151.1|7152.1|7149.3|7158.8|7156|7151|7148.2|935
1622792100000|2021-06-04 07:35:00|7152|7149.2|7156.9|7154.1|7157.9|7155.1|7152|7149.2|824
1622792400000|2021-06-04 07:40:00|7157.6|7154.8|7154.8|7152|7160|7157.2|7151.9|7149.1|695
1622792700000|2021-06-04 07:45:00|7154.9|7152.1|7153.7|7150.9|7157.4|7154.6|7150.9|7148.1|373
1622793000000|2021-06-04 07:50:00|7153.9|7151.1|7142.7|7139.9|7154.4|7151.6|7142|7139.2|506
1622793300000|2021-06-04 07:55:00|7142.9|7140.1|7140|7137.2|7144|7141.2|7138.9|7136.1|386
1622793600000|2021-06-04 08:00:00|7141.9|7139.1|7149.9|7147.1|7152.9|7150.1|7141.9|7139.1|1565
1622793900000|2021-06-04 08:05:00|7149.7|7146.9|7156.7|7153.9|7157|7154.2|7149.7|7146.9|1034
1622794200000|2021-06-04 08:10:00|7156.4|7153.6|7150.7|7147.9|7156.7|7153.9|7146|7143.2|1780
1622794500000|2021-06-04 08:15:00|7152|7149.2|7150.7|7147.9|7154.2|7151.4|7148.8|7146|472
1622794800000|2021-06-04 08:20:00|7150.3|7147.5|7155.7|7152.9|7155.7|7152.9|7149.8|7147|677
1622795100000|2021-06-04 08:25:00|7154.8|7152|7163.3|7160.5|7165.1|7162.3|7153.8|7151|8480
1622795400000|2021-06-04 08:30:00|7163.2|7160.4|7153.2|7150.4|7165.1|7162.3|7151.3|7148.5|5115
1622795700000|2021-06-04 08:35:00|7153.3|7150.5|7147.3|7144.5|7153.3|7150.5|7144.7|7141.9|2908
1622796000000|2021-06-04 08:40:00|7147.4|7144.6|7156.3|7153.5|7160.2|7157.4|7147.3|7144.5|2672
1622796300000|2021-06-04 08:45:00|7157.1|7154.3|7148.9|7146.1|7157.3|7154.5|7147.6|7144.8|2112
1622796600000|2021-06-04 08:50:00|7148.4|7145.6|7157.6|7154.8|7159.4|7156.6|7147.4|7144.6|1262
1622796900000|2021-06-04 08:55:00|7157.3|7154.5|7156.7|7153.9|7159.3|7156.5|7153.9|7151.1|996
1622797200000|2021-06-04 09:00:00|7156.8|7154|7158.4|7155.6|7161.3|7158.5|7155.3|7152.5|350
1622797500000|2021-06-04 09:05:00|7158.3|7155.5|7161.3|7158.5|7161.3|7158.5|7155.8|7153|805
1622797800000|2021-06-04 09:10:00|7161.4|7158.6|7161.4|7158.6|7164.2|7161.4|7159.3|7156.5|962
1622798100000|2021-06-04 09:15:00|7161.8|7159|7161.3|7158.5|7163.3|7160.5|7160.4|7157.6|841
1622798400000|2021-06-04 09:20:00|7161.2|7158.4|7157.4|7154.6|7161.3|7158.5|7152.5|7149.7|889
1622798700000|2021-06-04 09:25:00|7157.5|7154.7|7152.5|7149.7|7159.4|7156.6|7151.5|7148.7|738
1622799000000|2021-06-04 09:30:00|7153.4|7150.6|7153.3|7150.5|7157.4|7154.6|7152.5|7149.7|780
1622799300000|2021-06-04 09:35:00|7153.4|7150.6|7150.5|7147.7|7153.4|7150.6|7145.1|7142.3|442
1622799600000|2021-06-04 09:40:00|7150.6|7147.8|7152|7149.2|7154.5|7151.7|7150.6|7147.8|192
1622799900000|2021-06-04 09:45:00|7152.4|7149.6|7155.5|7152.7|7157.4|7154.6|7150.5|7147.7|247
1622800200000|2021-06-04 09:50:00|7155.6|7152.8|7156.5|7153.7|7158|7155.2|7154.6|7151.8|216
1622800500000|2021-06-04 09:55:00|7156.1|7153.3|7155.6|7152.8|7157.5|7154.7|7155.5|7152.7|118
1622800800000|2021-06-04 10:00:00|7156|7153.2|7148.1|7145.3|7158|7155.2|7146.8|7144|339
1622801100000|2021-06-04 10:05:00|7148.5|7145.7|7147.1|7144.3|7151.6|7148.8|7146.6|7143.8|283
1622801400000|2021-06-04 10:10:00|7146.7|7143.9|7150.7|7147.9|7151.6|7148.8|7145.4|7142.6|940
1622801700000|2021-06-04 10:15:00|7151.1|7148.3|7143.6|7140.8|7151.1|7148.3|7142.6|7139.8|298
1622802000000|2021-06-04 10:20:00|7143.7|7140.9|7142.1|7139.3|7144.4|7141.6|7137.7|7134.9|397
1622802300000|2021-06-04 10:25:00|7142.6|7139.8|7140.7|7137.9|7142.6|7139.8|7139.7|7136.9|75
1622802600000|2021-06-04 10:30:00|7140.6|7137.8|7138.1|7135.3|7142.6|7139.8|7138.1|7135.3|115
1622802900000|2021-06-04 10:35:00|7138.2|7135.4|7137.7|7134.9|7143.6|7140.8|7135.8|7133|413
1622803200000|2021-06-04 10:40:00|7137.6|7134.8|7137.7|7134.9|7139.2|7136.4|7136.7|7133.9|155
1622803500000|2021-06-04 10:45:00|7137.3|7134.5|7135.2|7132.4|7139.6|7136.8|7133.6|7130.8|303
1622803800000|2021-06-04 10:50:00|7135.6|7132.8|7138.6|7135.8|7138.6|7135.8|7134.2|7131.4|132
1622804100000|2021-06-04 10:55:00|7138.1|7135.3|7140.1|7137.3|7141.6|7138.8|7137.6|7134.8|229
1622804400000|2021-06-04 11:00:00|7140.4|7137.6|7134.7|7131.9|7143.6|7140.8|7134.2|7131.4|155
1622804700000|2021-06-04 11:05:00|7134.8|7132|7135.6|7132.8|7139.2|7136.4|7133.7|7130.9|106
1622805000000|2021-06-04 11:10:00|7135.7|7132.9|7136.7|7133.9|7141.6|7138.8|7134.7|7131.9|212
1622805300000|2021-06-04 11:15:00|7136.3|7133.5|7140.6|7137.8|7141.6|7138.8|7135.7|7132.9|180
1622805600000|2021-06-04 11:20:00|7140.7|7137.9|7141.7|7138.9|7144.3|7141.5|7140.7|7137.9|68
1622805900000|2021-06-04 11:25:00|7141.5|7138.7|7141.7|7138.9|7142.7|7139.9|7139.5|7136.7|184
1622806200000|2021-06-04 11:30:00|7141.5|7138.7|7130.2|7127.4|7141.5|7138.7|7130.2|7127.4|422
1622806500000|2021-06-04 11:35:00|7130.5|7127.7|7132|7129.2|7135.2|7132.4|7129.3|7126.5|217
1622806800000|2021-06-04 11:40:00|7132.2|7129.4|7124.8|7122|7133.7|7130.9|7124.8|7122|361
1622807100000|2021-06-04 11:45:00|7125.2|7122.4|7123.7|7120.9|7127.2|7124.4|7123.3|7120.5|475
1622807400000|2021-06-04 11:50:00|7122.8|7120|7131.8|7129|7132.2|7129.4|7122.7|7119.9|137
1622807700000|2021-06-04 11:55:00|7132.2|7129.4|7132.9|7130.1|7134.3|7131.5|7127.8|7125|823
1622808000000|2021-06-04 12:00:00|7132.5|7129.7|7133.9|7131.1|7135.9|7133.1|7131.4|7128.6|124
1622808300000|2021-06-04 12:05:00|7134.3|7131.5|7138.4|7135.6|7140.9|7138.1|7133.9|7131.1|526
1622808600000|2021-06-04 12:10:00|7138.3|7135.5|7134.9|7132.1|7139.5|7136.7|7133.9|7131.1|156
1622808900000|2021-06-04 12:15:00|7135.3|7132.5|7143.6|7140.8|7146.5|7143.7|7134.9|7132.1|876
1622809200000|2021-06-04 12:20:00|7144.5|7141.7|7142.6|7139.8|7145.5|7142.7|7136.8|7134|416
1622809500000|2021-06-04 12:25:00|7142.5|7139.7|7137.1|7134.3|7142.6|7139.8|7136.6|7133.8|293
1622809800000|2021-06-04 12:30:00|7137.6|7134.8|7159.1|7156.3|7161|7158.2|7137.2|7134.4|1526
1622810100000|2021-06-04 12:35:00|7159|7156.2|7154.6|7151.8|7161.5|7158.7|7148.6|7145.8|1108
1622810400000|2021-06-04 12:40:00|7154.5|7151.7|7160.5|7157.7|7161.5|7158.7|7152.6|7149.8|410
1622810700000|2021-06-04 12:45:00|7160.6|7157.8|7161.1|7158.3|7163.5|7160.7|7155.5|7152.7|527
1622811000000|2021-06-04 12:50:00|7161.5|7158.7|7158.5|7155.7|7162.5|7159.7|7156.6|7153.8|1203
1622811300000|2021-06-04 12:55:00|7158.6|7155.8|7154.6|7151.8|7164.5|7161.7|7154.6|7151.8|1182
1622811600000|2021-06-04 13:00:00|7155|7152.2|7178.3|7175.5|7180.2|7177.4|7155|7152.2|4022
1622811900000|2021-06-04 13:05:00|7177.5|7174.7|7178.8|7176|7179.3|7176.5|7171.5|7168.7|1440
1622812200000|2021-06-04 13:10:00|7178.5|7175.7|7177.4|7174.6|7181.7|7178.9|7173.4|7170.6|1421
1622812500000|2021-06-04 13:15:00|7178.2|7175.4|7194.2|7191.4|7198.9|7196.1|7178.2|7175.4|3725
1622812800000|2021-06-04 13:20:00|7194.7|7191.9|7201.2|7198.4|7206|7203.2|7194.2|7191.4|5940
1622813100000|2021-06-04 13:25:00|7201.5|7198.7|7198.4|7195.6|7205.2|7202.4|7194.3|7191.5|1866
1622813400000|2021-06-04 13:30:00|7199.2|7196.4|7195.4|7192.6|7202.4|7199.6|7186.4|7183.6|2232
1622813700000|2021-06-04 13:35:00|7195.3|7192.5|7189.4|7186.6|7200.8|7198|7187.4|7184.6|960
1622814000000|2021-06-04 13:40:00|7190.2|7187.4|7190|7187.2|7193.2|7190.4|7184.4|7181.6|1015
1622814300000|2021-06-04 13:45:00|7190.3|7187.5|7184.5|7181.7|7196.3|7193.5|7184.3|7181.5|1829
1622814600000|2021-06-04 13:50:00|7184.9|7182.1|7187|7184.2|7189.4|7186.6|7180.5|7177.7|669
1622814900000|2021-06-04 13:55:00|7187.4|7184.6|7182.5|7179.7|7189.5|7186.7|7177|7174.2|976
1622815200000|2021-06-04 14:00:00|7183.3|7180.5|7173.7|7170.9|7187.5|7184.7|7172.5|7169.7|1215
1622815500000|2021-06-04 14:05:00|7173.5|7170.7|7179.4|7176.6|7181.4|7178.6|7173.5|7170.7|1300
1622815800000|2021-06-04 14:10:00|7180.5|7177.7|7157.9|7155.1|7181.4|7178.6|7157.9|7155.1|2625
1622816100000|2021-06-04 14:15:00|7158.3|7155.5|7166.6|7163.8|7169.1|7166.3|7155.9|7153.1|985
1622816400000|2021-06-04 14:20:00|7166.8|7164|7168.3|7165.5|7171.6|7168.8|7163.3|7160.5|563
1622816700000|2021-06-04 14:25:00|7168.1|7165.3|7161.6|7158.8|7171.6|7168.8|7160.6|7157.8|1112
1622817000000|2021-06-04 14:30:00|7161.8|7159|7162.3|7159.5|7170.8|7168|7159.8|7157|845
1622817300000|2021-06-04 14:35:00|7162.4|7159.6|7155.4|7152.6|7165.1|7162.3|7153.9|7151.1|1007
1622817600000|2021-06-04 14:40:00|7155.8|7153|7146.3|7143.5|7156.9|7154.1|7137.9|7135.1|2527
1622817900000|2021-06-04 14:45:00|7146.4|7143.6|7146.9|7144.1|7148.8|7146|7127.1|7124.3|3488
1622818200000|2021-06-04 14:50:00|7146.5|7143.7|7141|7138.2|7148|7145.2|7129.5|7126.7|1760
1622818500000|2021-06-04 14:55:00|7140.9|7138.1|7139.9|7137.1|7145.9|7143.1|7133.6|7130.8|2527
1622818800000|2021-06-04 15:00:00|7139.5|7136.7|7146|7143.2|7148.7|7145.9|7138|7135.2|1339
1622819100000|2021-06-04 15:05:00|7146.5|7143.7|7142.7|7139.9|7152.9|7150.1|7140.9|7138.1|1835
1622819400000|2021-06-04 15:10:00|7142.9|7140.1|7147.2|7144.4|7152.7|7149.9|7142.9|7140.1|1044
1622819700000|2021-06-04 15:15:00|7147.6|7144.8|7145.5|7142.7|7148.9|7146.1|7141|7138.2|1679
1622820000000|2021-06-04 15:20:00|7145.9|7143.1|7141.1|7138.3|7148.1|7145.3|7140.9|7138.1|1447
1622820300000|2021-06-04 15:25:00|7140.9|7138.1|7140.1|7137.3|7146|7143.2|7134|7131.2|3524
1622820600000|2021-06-04 15:30:00|7139.8|7137|7138.1|7135.3|7150|7147.2|7137.1|7134.3|3052
1622820900000|2021-06-04 15:35:00|7138|7135.2|7144.1|7141.3|7146.8|7144|7138|7135.2|1053
1622821200000|2021-06-04 15:40:00|7144.5|7141.7|7147|7144.2|7147.1|7144.3|7140.1|7137.3|735
1622821500000|2021-06-04 15:45:00|7146|7143.2|7148.2|7145.4|7148.8|7146|7142.6|7139.8|265
1622821800000|2021-06-04 15:50:00|7148.1|7145.3|7150|7147.2|7153.1|7150.3|7147.1|7144.3|839
1622822100000|2021-06-04 15:55:00|7150.8|7148|7151.6|7148.8|7153.1|7150.3|7148.1|7145.3|725
1622822400000|2021-06-04 16:00:00|7152.1|7149.3|7149.1|7146.3|7154.1|7151.3|7148.5|7145.7|439
1622822700000|2021-06-04 16:05:00|7148.9|7146.1|7147.9|7145.1|7151.1|7148.3|7144.9|7142.1|2179
1622823000000|2021-06-04 16:10:00|7148.2|7145.4|7150.6|7147.8|7150.9|7148.1|7144.9|7142.1|573
1622823300000|2021-06-04 16:15:00|7150.4|7147.6|7153.4|7150.6|7154.7|7151.9|7149.9|7147.1|413
1622823600000|2021-06-04 16:20:00|7153.1|7150.3|7155.6|7152.8|7157.1|7154.3|7150.1|7147.3|1189
1622823900000|2021-06-04 16:25:00|7155.9|7153.1|7164.9|7162.1|7164.9|7162.1|7155.6|7152.8|1266
1622824200000|2021-06-04 16:30:00|7164.6|7161.8|7169.3|7166.5|7169.8|7167|7161.9|7159.1|947
1622824500000|2021-06-04 16:35:00|7169.2|7166.4|7165.2|7162.4|7169.2|7166.4|7161.8|7159|693
1622824800000|2021-06-04 16:40:00|7165.3|7162.5|7161.8|7159|7170.2|7167.4|7161.8|7159|876
1622825100000|2021-06-04 16:45:00|7161.9|7159.1|7168.9|7166.1|7170.8|7168|7161.9|7159.1|1551
1622825400000|2021-06-04 16:50:00|7169.3|7166.5|7164|7161.2|7171.6|7168.8|7163.9|7161.1|723
1622825700000|2021-06-04 16:55:00|7163.9|7161.1|7164.4|7161.6|7168.9|7166.1|7163.9|7161.1|361
1622826000000|2021-06-04 17:00:00|7164.8|7162|7167.9|7165.1|7170.8|7168|7164.8|7162|375
1622826300000|2021-06-04 17:05:00|7167.5|7164.7|7170.4|7167.6|7170.8|7168|7166.4|7163.6|375
1622826600000|2021-06-04 17:10:00|7170.8|7168|7166.9|7164.1|7170.8|7168|7166.9|7164.1|258
1622826900000|2021-06-04 17:15:00|7166.8|7164|7170.3|7167.5|7170.4|7167.6|7166.8|7164|251
1622827200000|2021-06-04 17:20:00|7170.4|7167.6|7175.9|7173.1|7176.4|7173.6|7169.8|7167|265
1622827500000|2021-06-04 17:25:00|7176.4|7173.6|7181.2|7178.4|7182.7|7179.9|7176.4|7173.6|1045
1622827800000|2021-06-04 17:30:00|7181.9|7179.1|7185.4|7182.6|7187|7184.2|7181.4|7178.6|455
1622828100000|2021-06-04 17:35:00|7185|7182.2|7181.9|7179.1|7187|7184.2|7180.9|7178.1|362
1622828400000|2021-06-04 17:40:00|7182|7179.2|7175.4|7172.6|7184.5|7181.7|7174.7|7171.9|637
1622828700000|2021-06-04 17:45:00|7175.9|7173.1|7171.7|7168.9|7176.7|7173.9|7170.9|7168.1|611
1622829000000|2021-06-04 17:50:00|7171.9|7169.1|7176.4|7173.6|7177.7|7174.9|7170.9|7168.1|316
1622829300000|2021-06-04 17:55:00|7176.2|7173.4|7180.8|7178|7181.2|7178.4|7175.9|7173.1|332
1622829600000|2021-06-04 18:00:00|7180.7|7177.9|7171.3|7168.5|7181.7|7178.9|7170.7|7167.9|552
1622829900000|2021-06-04 18:05:00|7171.7|7168.9|7166|7163.2|7173.7|7170.9|7164.6|7161.8|3209
1622830200000|2021-06-04 18:10:00|7166.1|7163.3|7167.5|7164.7|7168.5|7165.7|7164.1|7161.3|786
1622830500000|2021-06-04 18:15:00|7167.1|7164.3|7165.6|7162.8|7168|7165.2|7163.1|7160.3|1281
1622830800000|2021-06-04 18:20:00|7165.1|7162.3|7163.4|7160.6|7165.2|7162.4|7158.9|7156.1|4369
1622831100000|2021-06-04 18:25:00|7163.5|7160.7|7179.7|7176.9|7184.1|7181.3|7163.5|7160.7|13095
1622831400000|2021-06-04 18:30:00|7179.8|7177|7166.1|7163.3|7180|7177.2|7166|7163.2|2241
1622831700000|2021-06-04 18:35:00|7166.2|7163.4|7170.4|7167.6|7171.1|7168.3|7165|7162.2|720
1622832000000|2021-06-04 18:40:00|7170.1|7167.3|7166.1|7163.3|7170.2|7167.4|7165.4|7162.6|387
1622832300000|2021-06-04 18:45:00|7165.2|7162.4|7170.1|7167.3|7170.4|7167.6|7164.4|7161.6|666
1622832600000|2021-06-04 18:50:00|7169.9|7167.1|7169.8|7167|7171.8|7169|7168.8|7166|205
1622832900000|2021-06-04 18:55:00|7169.7|7166.9|7167.2|7164.4|7170.7|7167.9|7165.8|7163|128
1622833200000|2021-06-04 19:00:00|7167.5|7164.7|7167.8|7165|7168.3|7165.5|7165.8|7163|187
1622833500000|2021-06-04 19:05:00|7168.2|7165.4|7166.9|7164.1|7168.8|7166|7166.9|7164.1|48
1622833800000|2021-06-04 19:10:00|7167.3|7164.5|7166.8|7164|7168.8|7166|7165.8|7163|395
1622834100000|2021-06-04 19:15:00|7166.3|7163.5|7165.4|7162.6|7168.1|7165.3|7164.8|7162|606
1622834400000|2021-06-04 19:20:00|7165|7162.2|7167.6|7164.8|7167.6|7164.8|7162.4|7159.6|211
1622834700000|2021-06-04 19:25:00|7167.8|7165|7168.4|7165.6|7168.8|7166|7166.8|7164|263
1622835000000|2021-06-04 19:30:00|7168.8|7166|7168.8|7166|7169.3|7166.5|7166.9|7164.1|222
1622835300000|2021-06-04 19:35:00|7168.9|7166.1|7161.1|7158.3|7169.6|7166.8|7160.8|7158|241
1622835600000|2021-06-04 19:40:00|7161.5|7158.7|7158.8|7156|7162.3|7159.5|7158.8|7156|105
1622835900000|2021-06-04 19:45:00|7159.1|7156.3|7162.6|7159.8|7162.6|7159.8|7156.8|7154|3018
1622836200000|2021-06-04 19:50:00|7162.3|7159.5|7157|7154.2|7163.3|7160.5|7157|7154.2|82
1622836500000|2021-06-04 19:55:00|7156.7|7153.9|7155.7|7152.9|7158.1|7155.3|7155.7|7152.9|136
1622836800000|2021-06-04 20:00:00|7156.1|7153.3|7150.7|7147.9|7157.4|7154.6|7150.7|7147.9|615
1622837100000|2021-06-04 20:05:00|7151.1|7148.3|7160.6|7157.8|7162.1|7159.3|7148.4|7145.6|342
1622837400000|2021-06-04 20:10:00|7159.7|7156.9|7156.9|7154.1|7162.1|7159.3|7156.7|7153.9|384
1622837700000|2021-06-04 20:15:00|7156.7|7153.9|7153.5|7150.7|7157.2|7154.4|7150|7147.2|182
1622838000000|2021-06-04 20:20:00|7153.4|7150.6|7153.4|7150.6|7155.7|7152.9|7153|7150.2|59
1622838300000|2021-06-04 20:25:00|7153.7|7150.9|7153.4|7150.6|7153.9|7151.1|7151|7148.2|53
1622838600000|2021-06-04 20:30:00|7153.7|7150.9|7154.3|7151.5|7156.4|7153.6|7153.7|7150.9|49
1622838900000|2021-06-04 20:35:00|7154.7|7151.9|7156.7|7153.9|7156.8|7154|7154.3|7151.5|145
1622839200000|2021-06-04 20:40:00|7157.4|7154.6|7155.7|7152.9|7157.7|7154.9|7155.3|7152.5|69
1622839500000|2021-06-04 20:45:00|7155.2|7152.4|7155.7|7152.9|7156.8|7154|7154.3|7151.5|145
1622839800000|2021-06-04 20:50:00|7156.1|7153.3|7155.2|7152.4|7160.7|7157.9|7155.2|7152.4|59
1622840100000|2021-06-04 20:55:00|7154.8|7152|7152.3|7149.5|7157.7|7154.9|7151.7|7145.1|80
1623016800000|2021-06-06 22:00:00|7162.1|7152.1|7168.4|7158.4|7177.2|7173.5|7156.5|7147.4|116
1623017100000|2021-06-06 22:05:00|7168.6|7158.6|7166|7162|7168.7|7163.2|7163.9|7156.2|9
1623017400000|2021-06-06 22:10:00|7169.5|7159.5|7162.2|7158.2|7169.5|7162|7160.9|7154.5|23
1623017700000|2021-06-06 22:15:00|7162|7158|7164.4|7154.4|7164.7|7158.1|7157.9|7153|14
1623018000000|2021-06-06 22:20:00|7164.5|7154.5|7164.9|7162.1|7167.5|7162.1|7161.8|7154.5|24
1623018300000|2021-06-06 22:25:00|7165.9|7161.9|7164|7160|7167.5|7163|7163.9|7157.4|20
1623018600000|2021-06-06 22:30:00|7162.9|7160.1|7164.9|7160.9|7165|7161.6|7161.9|7159.1|32
1623018900000|2021-06-06 22:35:00|7165|7161|7168.9|7166.1|7169.4|7166.6|7164.9|7161|20
1623019200000|2021-06-06 22:40:00|7169.2|7165.2|7166.9|7164.1|7170.7|7165.2|7166.1|7160.4|25
1623019500000|2021-06-06 22:45:00|7167.4|7164.6|7171.7|7161.7|7171.7|7166.3|7167|7160.4|16
1623019800000|2021-06-06 22:50:00|7175.8|7165.8|7173.7|7163.7|7175.8|7169.1|7169.2|7162.5|347
1623020100000|2021-06-06 22:55:00|7173.5|7163.5|7170.2|7166.2|7173.5|7166.2|7166.9|7162.2|32
1623020400000|2021-06-06 23:00:00|7170|7166|7176.3|7166.3|7177.7|7170.3|7169.8|7162|12
1623020700000|2021-06-06 23:05:00|7175.5|7165.5|7174|7170|7175.7|7171.1|7172|7165.3|4
1623021000000|2021-06-06 23:10:00|7174.2|7170.2|7172|7168|7176.5|7170.2|7172|7165.5|6
1623021300000|2021-06-06 23:15:00|7172.2|7168.2|7179.3|7169.3|7180.8|7175.1|7171.9|7168|10
1623021600000|2021-06-06 23:20:00|7176.7|7172.7|7176|7172|7180.3|7174.3|7174.9|7169|6
1623021900000|2021-06-06 23:25:00|7176.6|7172.6|7179.3|7169.3|7179.7|7173|7175.8|7169.1|1
1623022200000|2021-06-06 23:30:00|7175.8|7171.8|7178|7168|7178.6|7173.1|7175.8|7167.8|3
1623022500000|2021-06-06 23:35:00|7178.1|7168.1|7175.7|7172.9|7178.6|7173.1|7173.9|7168.1|13
1623022800000|2021-06-06 23:40:00|7175.9|7173.1|7174.9|7172.1|7176.4|7173.6|7174.9|7172|4
1623023100000|2021-06-06 23:45:00|7175|7172.2|7175.9|7173.1|7176.1|7173.1|7174.9|7172|6
1623023400000|2021-06-06 23:50:00|7175.5|7172.7|7182|7178|7182|7179.1|7174.9|7172.1|45
1623023700000|2021-06-06 23:55:00|7181.7|7178.9|7183.1|7179.1|7186.5|7180.6|7180.9|7175.5|19
1623024000000|2021-06-07 00:00:00|7183|7179|7186.5|7183.7|7193.9|7191.1|7181.9|7176.5|314
1623024300000|2021-06-07 00:05:00|7186.3|7183.5|7188.5|7185.7|7191.6|7188.4|7186.3|7183.5|63
1623024600000|2021-06-07 00:10:00|7188.8|7184.8|7186.5|7183.7|7188.8|7185.2|7186|7182.6|24
1623024900000|2021-06-07 00:15:00|7185.5|7182.7|7185.3|7182.5|7188|7185.2|7183.7|7180.9|31
1623025200000|2021-06-07 00:20:00|7185.5|7182.7|7182.5|7179.7|7185.5|7182.7|7181.7|7178.8|61
1623025500000|2021-06-07 00:25:00|7181.8|7179|7180.7|7177.9|7182.5|7179.7|7180.5|7177.7|25
1623025800000|2021-06-07 00:30:00|7182|7179.2|7188|7185.2|7188.5|7185.7|7182|7179.2|37
1623026100000|2021-06-07 00:35:00|7187.7|7184.9|7186.5|7183.7|7188|7185.2|7185.7|7182.9|21
1623026400000|2021-06-07 00:40:00|7186.7|7183.9|7192|7189.2|7193.5|7190.7|7186.7|7181.3|57
1623026700000|2021-06-07 00:45:00|7191.5|7188.7|7185.3|7182.5|7191.5|7188.7|7184.6|7181.8|54
1623027000000|2021-06-07 00:50:00|7185.5|7182.7|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|21
1623027300000|2021-06-07 00:55:00|7184.3|7181.5|7184.6|7181.8|7187.1|7184.3|7183.6|7180.8|39
1623027600000|2021-06-07 01:00:00|7185|7182.2|7209.3|7206.5|7212.3|7209.5|7184.6|7181.8|810
1623027900000|2021-06-07 01:05:00|7209.5|7206.7|7195|7192.2|7214|7211.2|7193.5|7190.7|481
1623028200000|2021-06-07 01:10:00|7194.6|7191.8|7194.6|7191.8|7196.8|7194|7189.6|7186.8|125
1623028500000|2021-06-07 01:15:00|7195|7192.2|7198|7195.2|7200.1|7197.3|7192.1|7189.3|155
1623028800000|2021-06-07 01:20:00|7198.3|7195.5|7191.3|7188.5|7198.3|7195.5|7184.1|7181.3|276
1623029100000|2021-06-07 01:25:00|7191.1|7188.3|7181.8|7179|7192.1|7189.3|7180.8|7178|235
1623029400000|2021-06-07 01:30:00|7182.6|7179.8|7179.4|7176.6|7188.9|7186.1|7176.9|7174.1|91
1623029700000|2021-06-07 01:35:00|7179.1|7176.3|7175.4|7172.6|7179.1|7176.3|7174.9|7172.1|117
1623030000000|2021-06-07 01:40:00|7175.8|7173|7149.1|7146.3|7175.8|7173|7149.1|7146.3|727
1623030300000|2021-06-07 01:45:00|7148.4|7145.6|7151.1|7148.3|7153.9|7151.1|7144.9|7142.1|481
1623030600000|2021-06-07 01:50:00|7150.8|7148|7148.3|7145.5|7154.3|7151.5|7147.6|7144.8|183
1623030900000|2021-06-07 01:55:00|7149.1|7146.3|7142.6|7139.8|7149.1|7146.3|7141.1|7138.3|472
1623031200000|2021-06-07 02:00:00|7142.9|7140.1|7138.2|7135.4|7142.9|7140.1|7138.1|7135.3|476
1623031500000|2021-06-07 02:05:00|7138.9|7136.1|7146.1|7143.3|7146.1|7143.3|7138.1|7135.3|131
1623031800000|2021-06-07 02:10:00|7146.2|7143.4|7149.6|7146.8|7150.1|7147.3|7143.1|7140.3|184
1623032100000|2021-06-07 02:15:00|7150.1|7147.3|7148.2|7145.4|7151.7|7148.9|7148.1|7145.3|67
1623032400000|2021-06-07 02:20:00|7148.6|7145.8|7154.2|7151.4|7155.1|7152.3|7145.6|7142.8|362
1623032700000|2021-06-07 02:25:00|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7153.2|7150.4|141
1623033000000|2021-06-07 02:30:00|7154.2|7151.4|7153.7|7150.9|7160.2|7157.4|7150.7|7147.9|196
1623033300000|2021-06-07 02:35:00|7153.4|7150.6|7146|7143.2|7154.7|7151.9|7144|7141.2|180
1623033600000|2021-06-07 02:40:00|7146.2|7143.4|7156.7|7153.9|7164.1|7157.4|7143|7140.2|634
1623033900000|2021-06-07 02:45:00|7156.9|7154.1|7150.7|7147.9|7156.9|7154.1|7148.4|7145.6|229
1623034200000|2021-06-07 02:50:00|7150.2|7147.4|7147.2|7144.4|7150.2|7147.4|7143.5|7140.7|154
1623034500000|2021-06-07 02:55:00|7146.9|7144.1|7151|7148.2|7152|7149.2|7144.2|7141.4|67
1623034800000|2021-06-07 03:00:00|7151.2|7148.4|7154.5|7151.7|7156|7153.2|7148.5|7145.7|96
1623035100000|2021-06-07 03:05:00|7154.2|7151.4|7146.5|7143.7|7154.2|7151.4|7144.2|7141.4|160
1623035400000|2021-06-07 03:10:00|7146.7|7143.9|7144|7141.2|7146.7|7143.9|7141.4|7138.6|135
1623035700000|2021-06-07 03:15:00|7143.2|7140.4|7145|7142.2|7145.5|7142.7|7142|7139.2|77
1623036000000|2021-06-07 03:20:00|7145.2|7142.4|7141.2|7138.4|7146|7143.2|7140.7|7137.9|79
1623036300000|2021-06-07 03:25:00|7141.5|7138.7|7140.7|7137.9|7142.2|7139.4|7138.2|7135.4|174
1623036600000|2021-06-07 03:30:00|7141|7138.2|7136|7133.2|7141.2|7138.4|7134.2|7131.4|257
1623036900000|2021-06-07 03:35:00|7137.5|7134.7|7137|7134.2|7140.2|7137.4|7136|7133.2|125
1623037200000|2021-06-07 03:40:00|7136|7133.2|7134.5|7131.7|7137|7134.2|7134.2|7131.4|161
1623037500000|2021-06-07 03:45:00|7135.2|7132.4|7133.5|7130.7|7135.2|7132.4|7133|7130.2|108
1623037800000|2021-06-07 03:50:00|7133.8|7131|7135.2|7132.4|7136.2|7133.4|7133.8|7131|25
1623038100000|2021-06-07 03:55:00|7135.5|7132.7|7132.1|7129.3|7135.7|7132.9|7130.2|7127.4|120
1623038400000|2021-06-07 04:00:00|7131|7128.2|7128.5|7125.7|7131.1|7128.3|7123.6|7120.8|514
1623038700000|2021-06-07 04:05:00|7128.8|7126|7131|7128.2|7131.5|7128.7|7128.5|7125.7|40
1623039000000|2021-06-07 04:10:00|7130.6|7127.8|7134.6|7131.8|7137.1|7134.3|7130.5|7127.7|174
1623039300000|2021-06-07 04:15:00|7134.5|7131.7|7135.5|7132.7|7136.1|7133.3|7134.1|7131.3|6
1623039600000|2021-06-07 04:20:00|7135.6|7132.8|7138.5|7135.7|7138.5|7135.7|7135.6|7132.8|12
1623039900000|2021-06-07 04:25:00|7138.1|7135.3|7138.5|7135.7|7139|7136.2|7137.6|7134.8|66
1623040200000|2021-06-07 04:30:00|7138.1|7135.3|7138.4|7135.6|7139|7136.2|7136.1|7133.3|97
1623040500000|2021-06-07 04:35:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|7
1623040800000|2021-06-07 04:40:00|||||||||14
1623041100000|2021-06-07 04:45:00|7138.4|7135.6|7145.1|7142.3|7145.1|7142.3|7138.4|7135.6|119
1623041400000|2021-06-07 04:50:00|7145.8|7143|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|67
1623041700000|2021-06-07 04:55:00|7145.1|7142.3|7147.4|7144.6|7150.1|7147.3|7145.1|7142.3|136
1623042000000|2021-06-07 05:00:00|7147.1|7144.3|7145.4|7142.6|7148.1|7145.3|7145.1|7142.3|48
1623042300000|2021-06-07 05:05:00|7145.6|7142.8|7144.1|7141.3|7146.9|7144.1|7143.3|7140.5|35
1623042600000|2021-06-07 05:10:00|7144.6|7141.8|7144.1|7141.3|7145.1|7142.3|7143.3|7140.5|21
1623042900000|2021-06-07 05:15:00|7143.8|7141|7140.1|7137.3|7143.8|7141|7138.1|7135.3|113
1623043200000|2021-06-07 05:20:00|7140.6|7137.8|7140.6|7137.8|7142.1|7139.3|7137.9|7135.1|150
1623043500000|2021-06-07 05:25:00|7140.7|7137.9|7139.6|7136.8|7141.2|7138.4|7139.1|7136.3|23
1623043800000|2021-06-07 05:30:00|7139.2|7136.4|7129.1|7126.3|7139.2|7136.4|7129.1|7126.3|637
1623044100000|2021-06-07 05:35:00|7129.4|7126.6|7126.6|7123.8|7135.1|7132.3|7123.6|7120.8|267
1623044400000|2021-06-07 05:40:00|7126.1|7123.3|7128.1|7125.3|7130.1|7127.3|7122.1|7119.3|116
1623044700000|2021-06-07 05:45:00|7127.7|7124.9|7113.4|7110.6|7128.1|7125.3|7111.2|7108.4|830
1623045000000|2021-06-07 05:50:00|7113.7|7110.9|7108.4|7105.6|7114.9|7112.1|7097.9|7095.1|1222
1623045300000|2021-06-07 05:55:00|7109.1|7106.3|7107.5|7104.7|7114.4|7111.6|7106|7103.2|392
1623045600000|2021-06-07 06:00:00|7107|7104.2|7114|7111.2|7116|7113.2|7106|7103.2|374
1623045900000|2021-06-07 06:05:00|7114.4|7111.6|7121.4|7118.6|7122.9|7120.1|7111.5|7108.7|604
1623046200000|2021-06-07 06:10:00|7121.5|7118.7|7124.4|7121.6|7124.9|7122.1|7121.5|7118.7|109
1623046500000|2021-06-07 06:15:00|7124|7121.2|7122.4|7119.6|7124.9|7122.1|7121|7118.2|280
1623046800000|2021-06-07 06:20:00|7121.7|7118.9|7119|7116.2|7122.9|7120.1|7116.4|7113.6|419
1623047100000|2021-06-07 06:25:00|7119.2|7116.4|7121.5|7118.7|7121.5|7118.7|7115.5|7112.7|266
1623047400000|2021-06-07 06:30:00|7121.9|7119.1|7116.5|7113.7|7124.4|7121.6|7113|7110.2|434
1623047700000|2021-06-07 06:35:00|7116.7|7113.9|7110.8|7108|7122.5|7119.7|7110.5|7107.7|422
1623048000000|2021-06-07 06:40:00|7111|7108.2|7109.5|7106.7|7116.5|7113.7|7109.5|7106.7|212
1623048300000|2021-06-07 06:45:00|7109|7106.2|7106|7103.2|7114|7111.2|7106|7103.2|590
1623048600000|2021-06-07 06:50:00|7106.8|7104|7113.3|7110.5|7117.7|7114.9|7104.2|7101.4|1348
1623048900000|2021-06-07 06:55:00|7113.7|7110.9|7115|7112.2|7116.7|7113.9|7107.7|7104.9|716
1623049200000|2021-06-07 07:00:00|7114.7|7111.9|7127.1|7124.3|7129.8|7127|7114.7|7111.9|1077
1623049500000|2021-06-07 07:05:00|7127|7124.2|7106.6|7103.8|7127|7124.2|7106.3|7103.5|451
1623049800000|2021-06-07 07:10:00|7106.3|7103.5|7102.6|7099.8|7109.1|7106.3|7099.6|7096.8|501
1623050100000|2021-06-07 07:15:00|7102.3|7099.5|7113.6|7110.8|7113.6|7110.8|7099.6|7096.8|465
1623050400000|2021-06-07 07:20:00|7113.3|7110.5|7117.5|7114.7|7124|7121.2|7111.1|7108.3|1021
1623050700000|2021-06-07 07:25:00|7118|7115.2|7135.1|7132.3|7135.1|7132.3|7112.6|7109.8|793
1623051000000|2021-06-07 07:30:00|7135.3|7132.5|7127.3|7124.5|7142.1|7139.3|7127.3|7124.5|929
1623051300000|2021-06-07 07:35:00|7126.1|7123.3|7130.9|7128.1|7132.1|7129.3|7124.4|7121.6|870
1623051600000|2021-06-07 07:40:00|7131.3|7128.5|7136.9|7134.1|7137.9|7135.1|7127|7124.2|899
1623051900000|2021-06-07 07:45:00|7136.8|7134|7137.4|7134.6|7139.4|7136.6|7132.6|7129.8|247
1623052200000|2021-06-07 07:50:00|7137.6|7134.8|7136.6|7133.8|7140.3|7137.5|7130.1|7127.3|405
1623052500000|2021-06-07 07:55:00|7136.1|7133.3|7134.6|7131.8|7136.6|7133.8|7131.1|7128.3|404
1623052800000|2021-06-07 08:00:00|7135.4|7132.6|7130.6|7127.8|7136.6|7133.8|7128.3|7125.5|437
1623053100000|2021-06-07 08:05:00|7130.1|7127.3|7147.2|7144.4|7147.7|7144.9|7126.9|7124.1|1599
1623053400000|2021-06-07 08:10:00|7147.1|7144.3|7141.4|7138.6|7147.1|7144.3|7136.4|7133.6|950
1623053700000|2021-06-07 08:15:00|7141.2|7138.4|7144.2|7141.4|7153.2|7150.4|7140.4|7137.6|2029
1623054000000|2021-06-07 08:20:00|7145.1|7142.3|7149.2|7146.4|7149.2|7146.4|7141.2|7138.4|743
1623054300000|2021-06-07 08:25:00|7147.8|7145|7136.4|7133.6|7152.1|7149.3|7136.2|7133.4|4745
1623054600000|2021-06-07 08:30:00|7138.1|7135.3|7135.6|7132.8|7144.6|7141.8|7125.7|7122.9|3137
1623054900000|2021-06-07 08:35:00|7134.9|7132.1|7125.9|7123.1|7135.1|7132.3|7122.4|7119.6|2115
1623055200000|2021-06-07 08:40:00|7125.7|7122.9|7124.9|7122.1|7127.1|7124.3|7123.9|7121.1|320
1623055500000|2021-06-07 08:45:00|7125.1|7122.3|7120.1|7117.3|7125.9|7123.1|7118.1|7115.3|1227
1623055800000|2021-06-07 08:50:00|7119.9|7117.1|7126.1|7123.3|7126.9|7124.1|7117.1|7114.3|643
1623056100000|2021-06-07 08:55:00|7126.6|7123.8|7124.9|7122.1|7128.9|7126.1|7123.9|7121.1|854
1623056400000|2021-06-07 09:00:00|7125.2|7122.4|7118.7|7115.9|7126.9|7124.1|7115.4|7112.6|1872
1623056700000|2021-06-07 09:05:00|7119.1|7116.3|7114.4|7111.6|7119.4|7116.6|7113.6|7110.8|846
1623057000000|2021-06-07 09:10:00|7115.1|7112.3|7119.2|7116.4|7120.9|7118.1|7113.2|7110.4|1609
1623057300000|2021-06-07 09:15:00|7119.9|7117.1|7121.4|7118.6|7122|7119.2|7114.2|7111.4|380
1623057600000|2021-06-07 09:20:00|7121.2|7118.4|7113.1|7110.3|7121.2|7118.4|7111.7|7108.9|1915
1623057900000|2021-06-07 09:25:00|7112.9|7110.1|7118.9|7116.1|7124.6|7121.8|7108.7|7105.9|946
1623058200000|2021-06-07 09:30:00|7118.6|7115.8|7125.6|7122.8|7126.4|7123.6|7113.6|7110.8|940
1623058500000|2021-06-07 09:35:00|7126.4|7123.6|7129.1|7126.3|7130.6|7127.8|7126.1|7123.3|564
1623058800000|2021-06-07 09:40:00|7128.9|7126.1|7133|7130.2|7133.2|7130.4|7127.6|7124.8|719
1623059100000|2021-06-07 09:45:00|7132.7|7129.9|7132.9|7130.1|7134|7131.2|7126.7|7123.9|1129
1623059400000|2021-06-07 09:50:00|7132.4|7129.6|7129.4|7126.6|7133.2|7130.4|7128.2|7125.4|273
1623059700000|2021-06-07 09:55:00|7130|7127.2|7135.2|7132.4|7136.2|7133.4|7128.9|7126.1|555
1623060000000|2021-06-07 10:00:00|7134.9|7132.1|7135.4|7132.6|7136.4|7133.6|7132.9|7130.1|691
1623060300000|2021-06-07 10:05:00|7136|7133.2|7134.5|7131.7|7138.4|7135.6|7132.5|7129.7|426
1623060600000|2021-06-07 10:10:00|7134.7|7131.9|7134.5|7131.7|7137.5|7134.7|7133.7|7130.9|162
1623060900000|2021-06-07 10:15:00|7134.9|7132.1|7135|7132.2|7136.7|7133.9|7133.7|7130.9|160
1623061200000|2021-06-07 10:20:00|7134.7|7131.9|7136.5|7133.7|7137.9|7135.1|7134.5|7131.7|478
1623061500000|2021-06-07 10:25:00|7137.2|7134.4|7137.2|7134.4|7138.3|7135.5|7133.7|7130.9|126
1623061800000|2021-06-07 10:30:00|7137.5|7134.7|7137.7|7134.9|7138.5|7135.7|7134.7|7131.9|748
1623062100000|2021-06-07 10:35:00|7138.3|7135.5|7135.2|7132.4|7139|7136.2|7133.7|7130.9|450
1623062400000|2021-06-07 10:40:00|7135|7132.2|7135|7132.2|7137.5|7134.7|7133.7|7130.9|118
1623062700000|2021-06-07 10:45:00|7134.7|7131.9|7135.2|7132.4|7136.5|7133.7|7133.7|7130.9|113
1623063000000|2021-06-07 10:50:00|7134.7|7131.9|7136|7133.2|7136.5|7133.7|7133.7|7130.9|273
1623063300000|2021-06-07 10:55:00|7135.7|7132.9|7139.5|7136.7|7139.7|7136.9|7134.7|7131.9|76
1623063600000|2021-06-07 11:00:00|7139.7|7136.9|7143.7|7140.9|7145.5|7142.7|7138.2|7134.1|765
1623063900000|2021-06-07 11:05:00|7144|7141.2|7143.2|7140.4|7144.5|7141.7|7141.5|7138.7|157
1623064200000|2021-06-07 11:10:00|7143.5|7140.7|7146.2|7143.4|7146.7|7143.9|7142.7|7139.9|221
1623064500000|2021-06-07 11:15:00|7145.8|7143|7145.6|7142.8|7147.7|7144.9|7145|7142.2|230
1623064800000|2021-06-07 11:20:00|7146.6|7143.8|7146.1|7143.3|7147.6|7144.8|7145.1|7142.3|95
1623065100000|2021-06-07 11:25:00|7146.5|7143.7|7162.6|7159.8|7163.3|7160.5|7146.1|7143.3|1061
1623065400000|2021-06-07 11:30:00|7163.3|7160.5|7157.5|7154.7|7164|7161.2|7155.6|7152.8|577
1623065700000|2021-06-07 11:35:00|7158.5|7155.7|7152.5|7149.7|7159.1|7156.3|7151.2|7148.4|1026
1623066000000|2021-06-07 11:40:00|7152.6|7149.8|7155.1|7152.3|7157.3|7154.5|7152|7149.2|448
1623066300000|2021-06-07 11:45:00|7155.5|7152.7|7158.3|7155.5|7159.3|7156.5|7154.5|7151.7|107
1623066600000|2021-06-07 11:50:00|7158.4|7155.6|7157.4|7154.6|7160.3|7157.5|7156.4|7153.6|190
1623066900000|2021-06-07 11:55:00|7157.8|7155|7156.3|7153.5|7157.9|7155.1|7154.6|7151.8|270
1623067200000|2021-06-07 12:00:00|7156.4|7153.6|7161.4|7158.6|7163.4|7160.6|7154.6|7151.8|583
1623067500000|2021-06-07 12:05:00|7161.6|7158.8|7162.9|7160.1|7163.4|7160.6|7159.6|7156.8|288
1623067800000|2021-06-07 12:10:00|7162.6|7159.8|7163.8|7161|7165.3|7162.5|7159.6|7156.8|979
1623068100000|2021-06-07 12:15:00|7164.3|7161.5|7161.7|7158.9|7164.8|7162|7161.4|7158.6|200
1623068400000|2021-06-07 12:20:00|7161.4|7158.6|7153.4|7150.6|7161.4|7158.6|7151.6|7148.8|480
1623068700000|2021-06-07 12:25:00|7153.6|7150.8|7153.2|7150.4|7155.4|7152.6|7152.6|7149.8|352
1623069000000|2021-06-07 12:30:00|7153.4|7150.6|7158.4|7155.6|7159.2|7156.4|7152.6|7149.8|562
1623069300000|2021-06-07 12:35:00|7158.2|7155.4|7154.9|7152.1|7161.2|7158.4|7154.6|7151.8|2831
1623069600000|2021-06-07 12:40:00|7154.6|7151.8|7153.9|7151.1|7157.4|7154.6|7152.9|7150.1|525
1623069900000|2021-06-07 12:45:00|7154.4|7151.6|7164.4|7161.6|7166.2|7163.4|7154.4|7151.6|2462
1623070200000|2021-06-07 12:50:00|7164.7|7161.9|7155.4|7152.6|7165.2|7162.4|7154.7|7151.9|563
1623070500000|2021-06-07 12:55:00|7155.6|7152.8|7151.4|7148.6|7157.2|7154.4|7150.4|7147.6|1266
1623070800000|2021-06-07 13:00:00|7151.6|7148.8|7158.9|7156.1|7167.2|7164.4|7149.4|7146.6|1605
1623071100000|2021-06-07 13:05:00|7158.7|7155.9|7148.7|7145.9|7159.2|7156.4|7148.4|7145.6|847
1623071400000|2021-06-07 13:10:00|7147.4|7144.6|7142.7|7139.9|7152|7147.6|7139.2|7136.4|2410
1623071700000|2021-06-07 13:15:00|7142.9|7140.1|7141.7|7138.9|7149.2|7146.4|7139.6|7136.8|785
1623072000000|2021-06-07 13:20:00|7141.9|7139.1|7148.5|7145.7|7149.5|7146.7|7140.2|7137.4|3162
1623072300000|2021-06-07 13:25:00|7148|7145.2|7151.2|7148.4|7151.7|7148.9|7143.4|7140.6|368
1623072600000|2021-06-07 13:30:00|7151.7|7148.9|7171.9|7169.1|7176.4|7173.6|7151.7|7148.9|3981
1623072900000|2021-06-07 13:35:00|7171.7|7168.9|7174.4|7171.6|7177.4|7174.6|7164.7|7161.9|1057
1623073200000|2021-06-07 13:40:00|7174.7|7171.9|7173.5|7170.7|7181.2|7178.4|7173.2|7170.4|679
1623073500000|2021-06-07 13:45:00|7172.5|7169.7|7171.2|7168.4|7173.5|7170.7|7164.4|7161.6|1174
1623073800000|2021-06-07 13:50:00|7170.9|7168.1|7163.7|7160.9|7174.9|7172.1|7162.3|7159.5|773
1623074100000|2021-06-07 13:55:00|7159.5|7156.7|7154.3|7151.5|7168.3|7165.5|7153.3|7150.5|1152
1623074400000|2021-06-07 14:00:00|7154.7|7151.9|7143|7140.2|7157.8|7155|7136.7|7133.9|2112
1623074700000|2021-06-07 14:05:00|7143.2|7140.4|7152|7149.2|7157.5|7154.7|7141.7|7138.9|2129
1623075000000|2021-06-07 14:10:00|7151.7|7148.9|7155.7|7152.9|7159.5|7156.7|7151.7|7148.9|1293
1623075300000|2021-06-07 14:15:00|7156.3|7153.5|7148.3|7145.5|7158.5|7155.7|7147.8|7145|819
1623075600000|2021-06-07 14:20:00|7148.5|7145.7|7140.4|7137.6|7151.5|7148.7|7138.9|7136.1|1487
1623075900000|2021-06-07 14:25:00|7140.7|7137.9|7143.7|7140.9|7146.7|7143.9|7140.2|7137.4|513
1623076200000|2021-06-07 14:30:00|7144.3|7141.5|7134.7|7131.9|7144.8|7142|7132.8|7130|1036
1623076500000|2021-06-07 14:35:00|7135.2|7132.4|7135.3|7132.5|7150.5|7147.7|7133.7|7130.9|1424
1623076800000|2021-06-07 14:40:00|7135.2|7132.4|7132.2|7129.4|7139|7136.2|7131.2|7128.4|6631
1623077100000|2021-06-07 14:45:00|7132.5|7129.7|7132.7|7129.9|7137.8|7135|7131.2|7128.4|3205
1623077400000|2021-06-07 14:50:00|7133|7130.2|7135.7|7132.9|7137|7134.2|7130.7|7127.9|919
1623077700000|2021-06-07 14:55:00|7136|7133.2|7133|7130.2|7137.5|7134.7|7131.5|7128.7|1023
1623078000000|2021-06-07 15:00:00|7133.2|7130.4|7129.2|7126.4|7136|7133.2|7126.2|7123.4|1464
1623078300000|2021-06-07 15:05:00|7129.7|7126.9|7133|7130.2|7145.8|7143|7129.7|7126.9|2207
1623078600000|2021-06-07 15:10:00|7133.2|7130.4|7127.7|7124.9|7137|7134.2|7126.2|7123.4|1225
1623078900000|2021-06-07 15:15:00|7127.2|7124.4|7126.7|7123.9|7132|7129.2|7126|7123.2|1048
1623079200000|2021-06-07 15:20:00|7126.2|7123.4|7127.2|7124.4|7129.2|7126.4|7122.8|7120|1720
1623079500000|2021-06-07 15:25:00|7127|7124.2|7120.2|7117.4|7127.2|7124.4|7112.3|7109.5|5190
1623079800000|2021-06-07 15:30:00|7120.5|7117.7|7124|7121.2|7126|7123.2|7114|7111.2|2442
1623080100000|2021-06-07 15:35:00|7123.7|7120.9|7133.8|7131|7133.8|7131|7120.8|7118|1071
1623080400000|2021-06-07 15:40:00|7134|7131.2|7137|7134.2|7137|7134.2|7131.6|7128.8|1115
1623080700000|2021-06-07 15:45:00|7137.1|7134.3|7130.6|7127.8|7143|7140.2|7129.8|7127|3821
1623081000000|2021-06-07 15:50:00|7130.8|7128|7137.6|7134.8|7145.9|7143.1|7129.8|7127|2990
1623081300000|2021-06-07 15:55:00|7138.2|7135.4|7142|7139.2|7142.6|7139.8|7137.8|7135|907
1623081600000|2021-06-07 16:00:00|7141.8|7139|7147.3|7144.5|7151.4|7148.6|7141.6|7138.8|1458
1623081900000|2021-06-07 16:05:00|7147.6|7144.8|7147.8|7145|7152.1|7149.3|7146.8|7144|423
1623082200000|2021-06-07 16:10:00|7148.9|7146.1|7154.3|7151.5|7154.3|7151.5|7148.9|7146.1|417
1623082500000|2021-06-07 16:15:00|7153.9|7151.1|7154.6|7151.8|7157.8|7155|7152.9|7150.1|777
1623082800000|2021-06-07 16:20:00|7155.3|7152.5|7157.8|7155|7159.8|7157|7154.9|7152.1|706
1623083100000|2021-06-07 16:25:00|7156.8|7154|7158.8|7156|7159.8|7157|7152.8|7150|875
1623083400000|2021-06-07 16:30:00|7158.9|7156.1|7157.9|7155.1|7161.4|7158.6|7156.9|7154.1|570
1623083700000|2021-06-07 16:35:00|7157.8|7155|7158.7|7155.9|7161.9|7159.1|7157.6|7154.8|480
1623084000000|2021-06-07 16:40:00|7159.1|7156.3|7158.7|7155.9|7162.6|7159.8|7158.1|7155.3|564
1623084300000|2021-06-07 16:45:00|7159.2|7156.4|7161.4|7158.6|7162.9|7160.1|7159.2|7156.4|352
1623084600000|2021-06-07 16:50:00|7161.1|7158.3|7160.9|7158.1|7164.7|7161.9|7160.7|7157.9|1246
1623084900000|2021-06-07 16:55:00|7160.7|7157.9|7154.7|7151.9|7161.9|7159.1|7154.7|7151.9|746
1623085200000|2021-06-07 17:00:00|7155.4|7152.6|7152.5|7149.7|7159.7|7156.9|7151.7|7148.9|1775
1623085500000|2021-06-07 17:05:00|7153|7150.2|7149.9|7147.1|7153.5|7150.7|7144.7|7141.9|1400
1623085800000|2021-06-07 17:10:00|7150.5|7147.7|7150.1|7147.3|7154.7|7151.9|7148.5|7145.7|469
1623086100000|2021-06-07 17:15:00|7149.9|7147.1|7147.9|7145.1|7151.9|7149.1|7145.9|7143.1|470
1623086400000|2021-06-07 17:20:00|7148.1|7145.3|7149.4|7146.6|7150.7|7147.9|7146.7|7143.9|777
1623086700000|2021-06-07 17:25:00|7149.1|7146.3|7148.1|7145.3|7151.7|7148.9|7148.1|7145.3|274
1623087000000|2021-06-07 17:30:00|7148.7|7145.9|7148.1|7145.3|7150.4|7147.6|7145.7|7142.9|713
1623087300000|2021-06-07 17:35:00|7148.4|7145.6|7148.7|7145.9|7149.9|7147.1|7145.1|7142.3|363
1623087600000|2021-06-07 17:40:00|7148.9|7146.1|7149.7|7146.9|7153.7|7150.9|7147.9|7145.1|2583
1623087900000|2021-06-07 17:45:00|7149.9|7147.1|7150.5|7147.7|7151|7148.2|7146.7|7143.9|524
1623088200000|2021-06-07 17:50:00|7150.7|7147.9|7148.7|7145.9|7153.5|7150.7|7147.7|7144.9|863
1623088500000|2021-06-07 17:55:00|7148.5|7145.7|7150.5|7147.7|7155.3|7152.5|7148.3|7145.5|815
1623088800000|2021-06-07 18:00:00|7151.3|7148.5|7155.5|7152.7|7155.8|7153|7148.5|7145.7|452
1623089100000|2021-06-07 18:05:00|7155.3|7152.5|7150.3|7147.5|7155.3|7152.5|7149.5|7146.7|1318
1623089400000|2021-06-07 18:10:00|7150.5|7147.7|7141.7|7138.9|7151.2|7148.4|7140.9|7138.1|2241
1623089700000|2021-06-07 18:15:00|7142.2|7139.4|7137.5|7134.7|7144.2|7141.4|7136.5|7133.7|1349
1623090000000|2021-06-07 18:20:00|7137.7|7134.9|7131.3|7128.5|7140|7137.2|7130.5|7127.7|1618
1623090300000|2021-06-07 18:25:00|7131.5|7128.7|7139.3|7136.5|7140.5|7137.7|7130.3|7127.5|6392
1623090600000|2021-06-07 18:30:00|7140.3|7137.5|7140.3|7137.5|7149.1|7146.3|7138.3|7135.5|9346
1623090900000|2021-06-07 18:35:00|7140.5|7137.7|7136.1|7133.3|7143.1|7140.3|7135.8|7133|1256
1623091200000|2021-06-07 18:40:00|7136.3|7133.5|7138.1|7135.3|7138.6|7135.8|7134.1|7131.3|255
1623091500000|2021-06-07 18:45:00|7138.3|7135.5|7137.5|7134.7|7138.8|7136|7136.1|7133.3|287
1623091800000|2021-06-07 18:50:00|7137.8|7135|7136.1|7133.3|7140.8|7138|7136.1|7133.3|504
1623092100000|2021-06-07 18:55:00|7136.3|7133.5|7136.1|7133.3|7138.3|7135.5|7135.3|7132.5|192
1623092400000|2021-06-07 19:00:00|7136.7|7133.9|7137.3|7134.5|7137.8|7135|7135.8|7133|128
1623092700000|2021-06-07 19:05:00|7137.8|7135|7141.3|7138.5|7141.6|7138.8|7137.3|7134.5|64
1623093000000|2021-06-07 19:10:00|7140.6|7137.8|7141.9|7139.1|7143.8|7141|7140.6|7137.8|122
1623093300000|2021-06-07 19:15:00|7142.1|7139.3|7139.8|7137|7142.1|7139.3|7138.4|7135.6|132
1623093600000|2021-06-07 19:20:00|7139.4|7136.6|7137.1|7134.3|7139.8|7137|7137.1|7134.3|78
1623093900000|2021-06-07 19:25:00|7137.6|7134.8|7137.6|7134.8|7138.9|7136.1|7136.6|7133.8|53
1623094200000|2021-06-07 19:30:00|7137.9|7135.1|7133.8|7131|7138.1|7135.3|7133.3|7130.5|188
1623094500000|2021-06-07 19:35:00|7133.6|7130.8|7131.1|7128.3|7133.6|7130.8|7131.1|7128.3|148
1623094800000|2021-06-07 19:40:00|7131.9|7129.1|7130.9|7128.1|7132.1|7129.3|7130.9|7128.1|58
1623095100000|2021-06-07 19:45:00|7131.1|7128.3|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|214
1623095400000|2021-06-07 19:50:00|7133.1|7130.3|7137.2|7134.4|7137.9|7135.1|7132.4|7129.6|102
1623095700000|2021-06-07 19:55:00|7136.9|7134.1|7136.1|7133.3|7136.9|7134.1|7134.1|7131.3|164
1623096000000|2021-06-07 20:00:00|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7135.1|7132.3|42
1623096300000|2021-06-07 20:05:00|7136.9|7134.1|7136|7133.2|7137|7134.2|7136|7133.2|28
1623096600000|2021-06-07 20:10:00|7135.7|7132.9|7137|7134.2|7138.4|7135.6|7134.2|7131.4|52
1623096900000|2021-06-07 20:15:00|7136.2|7133.4|7135.7|7132.9|7138|7135.2|7135.2|7132.4|84
1623097200000|2021-06-07 20:20:00|7136|7133.2|7133.4|7130.6|7136|7133.2|7132|7129.2|200
1623097500000|2021-06-07 20:25:00|7133|7130.2|7134.8|7132|7135|7132.2|7133|7130.2|31
1623097800000|2021-06-07 20:30:00|7135|7132.2|7137|7134.2|7137.2|7134.4|7133.7|7130.9|125
1623098100000|2021-06-07 20:35:00|7137.7|7134.9|7138.7|7135.9|7139|7136.2|7137|7134.2|118
1623098400000|2021-06-07 20:40:00|7138.8|7136|7138|7135.2|7138.8|7136|7137.3|7134.5|49
1623098700000|2021-06-07 20:45:00|7137.8|7135|7135.2|7132.4|7140|7137.2|7135.2|7132.4|177
1623099000000|2021-06-07 20:50:00|7134.7|7131.9|7137|7134.2|7138.3|7135.5|7134.2|7131.4|92
1623099300000|2021-06-07 20:55:00|7136|7133.2|7135.6|7131.6|7141.3|7136.2|7134.5|7128.8|173
1623099600000|2021-06-07 21:00:00|7138|7128|7138.3|7128.3|7138.3|7128.3|7137.3|7127.3|0
1623099900000|2021-06-07 21:05:00|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|0
1623100500000|2021-06-07 21:15:00|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|0
1623101400000|2021-06-07 21:30:00|7138.3|7128.3|7138.4|7128.4|7138.4|7128.4|7138.3|7128.3|1
1623102600000|2021-06-07 21:50:00|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|0
1623102900000|2021-06-07 21:55:00|||||||||1
1623110400000|2021-06-08 00:00:00|7127.2|7124.4|7130.9|7128.1|7132.5|7129.1|7126.4|7122.5|123
1623110700000|2021-06-08 00:05:00|7131.2|7128.4|7134.2|7131.4|7135.2|7132.4|7130.9|7128.1|34
1623111000000|2021-06-08 00:10:00|7134.8|7132|7133.2|7130.4|7137.2|7134.4|7131.8|7129|40
1623111300000|2021-06-08 00:15:00|7133.7|7130.9|7135.7|7132.9|7135.7|7132.9|7130.8|7128|146
1623111600000|2021-06-08 00:20:00|7136.2|7133.4|7133.7|7130.9|7136.2|7133.4|7131.5|7128.7|55
1623111900000|2021-06-08 00:25:00|7133.8|7131|7127.3|7124.5|7133.8|7131|7126.8|7124|64
1623112200000|2021-06-08 00:30:00|7127.8|7125|7126.1|7123.3|7128.5|7125.7|7126|7123.2|21
1623112500000|2021-06-08 00:35:00|7126.3|7123.5|7126.3|7123.5|7126.8|7124|7125.3|7122.5|16
1623112800000|2021-06-08 00:40:00|7126.8|7124|7125.8|7123|7126.8|7124|7125.8|7123|15
1623113100000|2021-06-08 00:45:00|7126.1|7123.3|7126.1|7123.3|7128.5|7125.7|7126.1|7123.3|29
1623113400000|2021-06-08 00:50:00|7125.3|7122.5|7116.1|7113.3|7125.8|7123|7114.8|7112|313
1623113700000|2021-06-08 00:55:00|7116.3|7113.5|7119.1|7116.3|7119.1|7116.3|7112|7109.2|176
1623114000000|2021-06-08 01:00:00|7119.3|7116.5|7104.7|7101.9|7119.3|7116.5|7099.3|7094.4|959
1623114300000|2021-06-08 01:05:00|7104.5|7101.7|7108.3|7105.5|7110.3|7107.5|7103.7|7100.9|63
1623114600000|2021-06-08 01:10:00|7107.8|7105|7097.3|7094.5|7107.8|7105|7094.2|7091.4|238
1623114900000|2021-06-08 01:15:00|7096.7|7093.9|7092.8|7090|7099|7096.2|7092.8|7090|281
1623115200000|2021-06-08 01:20:00|7093.3|7090.5|7085.1|7082.3|7093.8|7091|7082.8|7080|842
1623115500000|2021-06-08 01:25:00|7085.3|7082.5|7084.1|7081.3|7087.1|7084.3|7083.2|7080.4|125
1623115800000|2021-06-08 01:30:00|7083.8|7081|7073.8|7071|7084.6|7081.8|7073.3|7070.5|376
1623116100000|2021-06-08 01:35:00|7073.5|7070.7|7081.6|7078.8|7082.6|7079.8|7072.8|7070|587
1623116400000|2021-06-08 01:40:00|7081.1|7078.3|7089.8|7087|7090.6|7087.8|7081.1|7078.3|240
1623116700000|2021-06-08 01:45:00|7089.1|7086.3|7085.3|7082.5|7089.8|7087|7082.8|7080|149
1623117000000|2021-06-08 01:50:00|7085|7082.2|7081.3|7078.5|7085.3|7082.5|7079.8|7077|75
1623117300000|2021-06-08 01:55:00|7080.8|7078|7077.3|7074.5|7081.3|7078.5|7074.4|7071.6|333
1623117600000|2021-06-08 02:00:00|7077.4|7074.6|7086.1|7083.3|7087.1|7084.3|7076.3|7073.5|92
1623117900000|2021-06-08 02:05:00|7085.6|7082.8|7086.3|7083.5|7088.1|7085.3|7084.8|7082|52
1623118200000|2021-06-08 02:10:00|7086.1|7083.3|7081.2|7078.4|7086.3|7083.5|7080.7|7077.9|71
1623118500000|2021-06-08 02:15:00|7080.7|7077.9|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|25
1623118800000|2021-06-08 02:20:00|7079.7|7076.9|7078.7|7075.9|7079.7|7076.9|7077.7|7074.9|29
1623119100000|2021-06-08 02:25:00|7079.1|7076.3|7077.7|7074.9|7080.2|7077.4|7077.7|7074.9|31
1623119400000|2021-06-08 02:30:00|7078.1|7075.3|7079.2|7076.4|7081|7078.2|7077.7|7074.9|48
1623119700000|2021-06-08 02:35:00|7078.7|7075.9|7081.2|7078.4|7081.2|7078.4|7078.7|7075.9|37
1623120000000|2021-06-08 02:40:00|7080.9|7078.1|7088|7085.2|7090.7|7087.9|7080.7|7077.9|287
1623120300000|2021-06-08 02:45:00|7087.7|7084.9|7084|7081.2|7087.7|7084.9|7075.9|7073.1|480
1623120600000|2021-06-08 02:50:00|7083.2|7080.4|7077.7|7074.9|7083.2|7080.4|7077.7|7074.9|62
1623120900000|2021-06-08 02:55:00|7076.9|7074.1|7072.7|7069.9|7076.9|7074.1|7072.7|7069.9|515
1623121200000|2021-06-08 03:00:00|7072.5|7069.7|7070|7067.2|7073.7|7070.9|7067.9|7065.1|743
1623121500000|2021-06-08 03:05:00|7070.2|7067.4|7067.7|7064.9|7072.7|7069.9|7067.7|7064.9|378
1623121800000|2021-06-08 03:10:00|7068|7065.2|7071|7068.2|7074|7071.2|7058.7|7055.9|976
1623122100000|2021-06-08 03:15:00|7071.2|7068.4|7069.2|7066.4|7073.2|7070.4|7066.2|7063.4|189
1623122400000|2021-06-08 03:20:00|7069.8|7067|7074|7071.2|7080.5|7077.7|7069.8|7067|306
1623122700000|2021-06-08 03:25:00|7073.7|7070.9|7071.7|7068.9|7078|7075.2|7071.7|7068.9|228
1623123000000|2021-06-08 03:30:00|7074.2|7071.4|7072.7|7069.9|7075.7|7072.9|7071.7|7068.9|214
1623123300000|2021-06-08 03:35:00|7074.2|7071.4|7072.2|7069.4|7074.5|7071.7|7071.7|7068.9|132
1623123600000|2021-06-08 03:40:00|7072.5|7069.7|7072.2|7069.4|7072.7|7069.9|7071.7|7068.9|29
1623123900000|2021-06-08 03:45:00|7072.7|7069.9|7066.7|7063.9|7072.7|7069.9|7065.4|7062.6|410
1623124200000|2021-06-08 03:50:00|7066.9|7064.1|7067.9|7065.1|7067.9|7065.1|7066.9|7064.1|178
1623124500000|2021-06-08 03:55:00|7067.7|7064.9|7066.7|7063.9|7067.9|7065.1|7066.2|7063.4|33
1623124800000|2021-06-08 04:00:00|7066.3|7063.5|7066.2|7063.4|7066.8|7064|7065.7|7062.9|119
1623125100000|2021-06-08 04:05:00|7066.3|7063.5|7066|7063.2|7066.7|7063.9|7066|7063.2|33
1623125400000|2021-06-08 04:10:00|7065.8|7063|7066.6|7063.8|7066.8|7064|7065.5|7062.7|46
1623125700000|2021-06-08 04:15:00|7066.8|7064|7066.6|7063.8|7066.8|7064|7066.3|7063.5|43
1623126000000|2021-06-08 04:20:00|7066.8|7064|7070.6|7067.8|7074.6|7071.8|7066.6|7063.8|165
1623126300000|2021-06-08 04:25:00|7070.1|7067.3|7065.6|7062.8|7070.6|7067.8|7064.8|7062|128
1623126600000|2021-06-08 04:30:00|7066.1|7063.3|7069.6|7066.8|7070.1|7067.3|7065.6|7062.8|37
1623126900000|2021-06-08 04:35:00|7069.9|7067.1|7071.4|7068.6|7071.9|7069.1|7069.6|7066.8|25
1623127200000|2021-06-08 04:40:00|7071.6|7068.8|7072.6|7069.8|7073.6|7070.8|7071.1|7068.3|14
1623127500000|2021-06-08 04:45:00|7073.3|7070.5|7073.6|7070.8|7074.6|7071.8|7072.9|7070.1|32
1623127800000|2021-06-08 04:50:00|7073.9|7071.1|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|29
1623128100000|2021-06-08 04:55:00|7075.1|7072.3|7073.4|7070.6|7078.1|7075.3|7073.4|7070.6|93
1623128400000|2021-06-08 05:00:00|7072.9|7070.1|7076.6|7073.8|7076.6|7073.8|7072.6|7069.8|141
1623128700000|2021-06-08 05:05:00|7076.9|7074.1|7079.9|7077.1|7080.9|7078.1|7076.1|7073.3|98
1623129000000|2021-06-08 05:10:00|7080.1|7077.3|7081.9|7079.1|7083.1|7080.3|7079.6|7076.8|83
1623129300000|2021-06-08 05:15:00|7081.6|7078.8|7082.6|7079.8|7085.6|7082.8|7080.9|7078.1|145
1623129600000|2021-06-08 05:20:00|7082.9|7080.1|7080.6|7077.8|7085.6|7082.8|7080.6|7077.8|285
1623129900000|2021-06-08 05:25:00|7080.1|7077.3|7079.6|7076.8|7082.1|7079.3|7078.6|7075.8|57
1623130200000|2021-06-08 05:30:00|7078.6|7075.8|7088.6|7085.8|7089.9|7087.1|7078.1|7075.3|253
1623130500000|2021-06-08 05:35:00|7089.1|7086.3|7093.1|7090.3|7095.6|7092.8|7088.6|7085.8|171
1623130800000|2021-06-08 05:40:00|7093.4|7090.6|7088.6|7085.8|7093.6|7090.8|7087.6|7084.8|80
1623131100000|2021-06-08 05:45:00|7088.3|7085.5|7085.3|7082.5|7090.1|7087.3|7082.4|7079.6|451
1623131400000|2021-06-08 05:50:00|7085.1|7082.3|7086.1|7083.3|7088.6|7085.8|7084.6|7081.8|85
1623131700000|2021-06-08 05:55:00|7086.6|7083.8|7088.1|7085.3|7089.1|7086.3|7084.6|7081.8|125
1623132000000|2021-06-08 06:00:00|7087.6|7084.8|7079.6|7076.8|7088.6|7085.8|7079.6|7076.8|387
1623132300000|2021-06-08 06:05:00|7080.1|7077.3|7082.6|7079.8|7089.6|7086.8|7080.1|7077.3|179
1623132600000|2021-06-08 06:10:00|7083.1|7080.3|7084.6|7081.8|7090.6|7087.8|7082.1|7079.3|145
1623132900000|2021-06-08 06:15:00|7084.2|7081.4|7081.4|7078.6|7086.6|7083.8|7079.2|7076.4|295
1623133200000|2021-06-08 06:20:00|7081|7078.2|7086|7083.2|7087.9|7085.1|7080.5|7077.7|181
1623133500000|2021-06-08 06:25:00|7086.4|7083.6|7087.2|7084.4|7088|7085.2|7082.5|7079.7|140
1623133800000|2021-06-08 06:30:00|7086.9|7084.1|7083.5|7080.7|7088.9|7086.1|7083.5|7080.7|146
1623134100000|2021-06-08 06:35:00|7083.3|7080.5|7081.8|7079|7084.2|7081.4|7080.5|7077.7|74
1623134400000|2021-06-08 06:40:00|7082|7079.2|7086.5|7083.7|7089.2|7086.4|7082|7079.2|296
1623134700000|2021-06-08 06:45:00|7086.9|7084.1|7086.5|7083.7|7088.7|7085.9|7086.3|7083.5|177
1623135000000|2021-06-08 06:50:00|7086.8|7084|7086.8|7084|7089.3|7086.5|7086.5|7083.7|101
1623135300000|2021-06-08 06:55:00|7087.3|7084.5|7095.5|7092.7|7096.8|7094|7086.8|7084|436
1623135600000|2021-06-08 07:00:00|7095.8|7093|7086.5|7083.7|7100.3|7097.5|7086.5|7083.7|462
1623135900000|2021-06-08 07:05:00|7086.3|7083.5|7083.5|7080.7|7090|7087.2|7080|7077.2|505
1623136200000|2021-06-08 07:10:00|7083.2|7080.4|7076.8|7074|7084.5|7081.7|7076.5|7073.7|263
1623136500000|2021-06-08 07:15:00|7076.5|7073.7|7083.5|7080.7|7085.8|7083|7073.5|7070.7|293
1623136800000|2021-06-08 07:20:00|7083.3|7080.5|7089.8|7087|7091.5|7088.7|7083.3|7080.5|248
1623137100000|2021-06-08 07:25:00|7090|7087.2|7094.5|7091.7|7096.7|7093.9|7088.5|7085.7|473
1623137400000|2021-06-08 07:30:00|7094.2|7091.4|7089.3|7086.5|7097.7|7094.9|7088.5|7085.7|352
1623137700000|2021-06-08 07:35:00|7089.5|7086.7|7081|7078.2|7092.3|7089.5|7080|7077.2|1134
1623138000000|2021-06-08 07:40:00|7081.2|7078.4|7083|7080.2|7084.2|7081.4|7078.7|7075.9|947
1623138300000|2021-06-08 07:45:00|7082.9|7080.1|7095.9|7093.1|7096.2|7093.4|7082.7|7079.9|359
1623138600000|2021-06-08 07:50:00|7095.2|7092.4|7090.3|7087.5|7095.3|7092.5|7090.3|7087.5|323
1623138900000|2021-06-08 07:55:00|7090.8|7088|7084.8|7082|7092.8|7090|7081.8|7079|989
1623139200000|2021-06-08 08:00:00|7085.8|7083|7079.8|7077|7087.2|7084.4|7078.8|7076|586
1623139500000|2021-06-08 08:05:00|7080|7077.2|7082.3|7079.5|7082.8|7080|7072.8|7070|711
1623139800000|2021-06-08 08:10:00|7082.1|7079.3|7079.8|7077|7083.8|7081|7078.6|7075.8|338
1623140100000|2021-06-08 08:15:00|7080.1|7077.3|7073.6|7070.8|7080.1|7077.3|7068.8|7066|1671
1623140400000|2021-06-08 08:20:00|7073.8|7071|7074.6|7071.8|7075.6|7072.8|7068.6|7065.8|859
1623140700000|2021-06-08 08:25:00|7074.1|7071.3|7075.6|7072.8|7076.4|7073.6|7068.3|7065.5|3376
1623141000000|2021-06-08 08:30:00|7075.1|7072.3|7083.1|7080.3|7083.6|7080.8|7070|7067.2|3133
1623141300000|2021-06-08 08:35:00|7082.9|7080.1|7082.6|7079.8|7085.4|7082.6|7079.4|7076.6|1185
1623141600000|2021-06-08 08:40:00|7083.2|7080.4|7070.3|7067.5|7083.4|7080.6|7067.3|7064.5|1842
1623141900000|2021-06-08 08:45:00|7070.6|7067.8|7077.8|7075|7078.6|7075.8|7070.5|7067.7|449
1623142200000|2021-06-08 08:50:00|7079.6|7076.8|7088.1|7085.3|7089.8|7087|7076|7073.2|1596
1623142500000|2021-06-08 08:55:00|7088.4|7085.6|7084.6|7081.8|7088.6|7085.8|7083.1|7080.3|1265
1623142800000|2021-06-08 09:00:00|7084.9|7082.1|7083.4|7080.6|7085.2|7082.4|7078.2|7075.4|797
1623143100000|2021-06-08 09:05:00|7083.6|7080.8|7094.1|7091.3|7094.6|7091.8|7082.6|7079.8|716
1623143400000|2021-06-08 09:10:00|7094.4|7091.6|7096.4|7093.6|7100.7|7097.9|7091.4|7088.6|1088
1623143700000|2021-06-08 09:15:00|7095.8|7093|7099.9|7097.1|7106.2|7103.4|7095.6|7092.8|2075
1623144000000|2021-06-08 09:20:00|7100.1|7097.3|7107.4|7104.6|7108.4|7105.6|7098.6|7095.8|667
1623144300000|2021-06-08 09:25:00|7107.1|7104.3|7111.4|7108.6|7114.4|7111.6|7107.1|7104.3|919
1623144600000|2021-06-08 09:30:00|7111.6|7108.8|7107.4|7104.6|7113.4|7110.6|7104.4|7101.6|952
1623144900000|2021-06-08 09:35:00|7107.1|7104.3|7104.9|7102.1|7110.4|7107.6|7104.9|7102.1|867
1623145200000|2021-06-08 09:40:00|7104.6|7101.8|7101.4|7098.6|7106.6|7103.8|7099.2|7096.4|316
1623145500000|2021-06-08 09:45:00|7101.6|7098.8|7099.9|7097.1|7104.2|7101.4|7097.9|7095.1|837
1623145800000|2021-06-08 09:50:00|7099.6|7096.8|7095.4|7092.6|7100.4|7097.6|7092.6|7089.8|872
1623146100000|2021-06-08 09:55:00|7095.1|7092.3|7102.4|7099.6|7103.9|7101.1|7093.7|7090.9|491
1623146400000|2021-06-08 10:00:00|7102.6|7099.8|7094.6|7091.8|7102.6|7099.8|7092.7|7089.9|289
1623146700000|2021-06-08 10:05:00|7094.1|7091.3|7084.7|7081.9|7094.1|7091.3|7083.9|7081.1|634
1623147000000|2021-06-08 10:10:00|7084.9|7082.1|7088.4|7085.6|7090.9|7088.1|7082.9|7080.1|1017
1623147300000|2021-06-08 10:15:00|7088.7|7085.9|7079.9|7077.1|7088.7|7085.9|7074.9|7072.1|548
1623147600000|2021-06-08 10:20:00|7079.1|7076.3|7081.5|7078.7|7085.7|7082.9|7077.9|7075.1|953
1623147900000|2021-06-08 10:25:00|7081.7|7078.9|7077.9|7075.1|7081.7|7078.9|7077.2|7074.4|271
1623148200000|2021-06-08 10:30:00|7077.4|7074.6|7080.7|7077.9|7081|7078.2|7074.2|7071.4|349
1623148500000|2021-06-08 10:35:00|7080.5|7077.7|7081.9|7079.1|7084.7|7081.9|7077.9|7075.1|898
1623148800000|2021-06-08 10:40:00|7082.2|7079.4|7080.7|7077.9|7082.9|7080.1|7079.4|7076.6|205
1623149100000|2021-06-08 10:45:00|7080.9|7078.1|7082.7|7079.9|7084.2|7081.4|7079.7|7076.9|215
1623149400000|2021-06-08 10:50:00|7082.9|7080.1|7080.9|7078.1|7086.7|7083.9|7080.9|7078.1|251
1623149700000|2021-06-08 10:55:00|7080.7|7077.9|7086|7083.2|7086.2|7083.4|7080.7|7077.9|119
1623150000000|2021-06-08 11:00:00|7086.2|7083.4|7062.7|7059.9|7089.7|7086.9|7060.5|7057.7|2560
1623150300000|2021-06-08 11:05:00|7062.5|7059.7|7068.7|7065.9|7070.5|7067.7|7061.7|7058.9|617
1623150600000|2021-06-08 11:10:00|7068.5|7065.7|7069.7|7066.9|7071.5|7068.7|7064.5|7061.7|671
1623150900000|2021-06-08 11:15:00|7069.4|7066.6|7067.9|7065.1|7070.4|7067.6|7066.1|7063.3|630
1623151200000|2021-06-08 11:20:00|7068.1|7065.3|7065.6|7062.8|7069.1|7066.3|7064.9|7062.1|191
1623151500000|2021-06-08 11:25:00|7065.2|7062.4|7068.9|7066.1|7070.6|7067.8|7065.1|7062.3|290
1623151800000|2021-06-08 11:30:00|7068.6|7065.8|7066.6|7063.8|7068.9|7066.1|7065.1|7062.3|280
1623152100000|2021-06-08 11:35:00|7066.9|7064.1|7072|7069.2|7073.6|7070.8|7064.1|7061.3|1292
1623152400000|2021-06-08 11:40:00|7072.9|7070.1|7069|7066.2|7073|7070.2|7068|7065.2|200
1623152700000|2021-06-08 11:45:00|7068.7|7065.9|7071|7068.2|7071|7068.2|7068|7065.2|71
1623153000000|2021-06-08 11:50:00|7071.2|7068.4|7071.2|7068.4|7072|7069.2|7069|7066.2|299
1623153300000|2021-06-08 11:55:00|7071|7068.2|7077.8|7075|7079|7076.2|7071|7068.2|602
1623153600000|2021-06-08 12:00:00|7078|7075.2|7074.5|7071.7|7078|7075.2|7071|7068.2|961
1623153900000|2021-06-08 12:05:00|7074|7071.2|7077.8|7075|7079.2|7076.4|7074|7071.2|336
1623154200000|2021-06-08 12:10:00|7078|7075.2|7077|7074.2|7078.8|7076|7075.3|7072.5|652
1623154500000|2021-06-08 12:15:00|7077.3|7074.5|7082.8|7080|7082.8|7080|7077.3|7074.5|857
1623154800000|2021-06-08 12:20:00|7083|7080.2|7080|7077.2|7083|7080.2|7076|7073.2|346
1623155100000|2021-06-08 12:25:00|7079.8|7077|7086|7083.2|7086.8|7084|7078|7075.2|451
1623155400000|2021-06-08 12:30:00|7085.8|7083|7087.3|7084.5|7089.8|7087|7084.4|7081.6|945
1623155700000|2021-06-08 12:35:00|7087.5|7084.7|7097|7094.2|7097.8|7095|7087.5|7084.7|618
1623156000000|2021-06-08 12:40:00|7096.8|7094|7094.8|7092|7098.8|7096|7093|7090.2|339
1623156300000|2021-06-08 12:45:00|7095|7092.2|7089.5|7086.7|7098|7095.2|7085.2|7082.4|1498
1623156600000|2021-06-08 12:50:00|7089.8|7087|7095|7092.2|7095.6|7092.8|7088.5|7085.7|1561
1623156900000|2021-06-08 12:55:00|7094.6|7091.8|7091.4|7088.6|7095.6|7092.8|7089.8|7087|443
1623157200000|2021-06-08 13:00:00|7091.6|7088.8|7120.4|7117.6|7123.9|7121.1|7091.6|7088.8|4730
1623157500000|2021-06-08 13:05:00|7120.8|7118|7129.8|7127|7139.4|7136.6|7119.8|7117|5556
1623157800000|2021-06-08 13:10:00|7129.4|7126.6|7123.8|7121|7132.1|7129.3|7122.3|7119.5|2041
1623158100000|2021-06-08 13:15:00|7124.1|7121.3|7114.8|7112|7126.3|7123.5|7114|7111.2|2237
1623158400000|2021-06-08 13:20:00|7115|7112.2|7106.2|7103.4|7116|7113.2|7104.5|7101.7|1756
1623158700000|2021-06-08 13:25:00|7106.7|7103.9|7099.2|7096.4|7110|7107.2|7098|7095.2|1310
1623159000000|2021-06-08 13:30:00|7099|7096.2|7099.8|7097|7106.8|7104|7094.2|7091.4|1809
1623159300000|2021-06-08 13:35:00|7100|7097.2|7072.6|7069.8|7100.8|7098|7071.6|7068.8|2700
1623159600000|2021-06-08 13:40:00|7072.1|7069.3|7070|7067.2|7072.5|7069.7|7060.4|7057.6|4970
1623159900000|2021-06-08 13:45:00|7069.8|7067|7066.6|7063.8|7081.3|7078.5|7064.6|7061.8|1545
1623160200000|2021-06-08 13:50:00|7066.8|7064|7083.2|7080.4|7088.4|7085.6|7064.8|7062|2660
1623160500000|2021-06-08 13:55:00|7083.4|7080.6|7084.2|7081.4|7087.8|7085|7074.4|7071.6|1956
1623160800000|2021-06-08 14:00:00|7083.6|7080.8|7102.2|7099.4|7106.6|7103.8|7080.6|7077.8|2065
1623161100000|2021-06-08 14:05:00|7102.4|7099.6|7112.4|7109.6|7114.4|7111.6|7096.2|7093.4|2602
1623161400000|2021-06-08 14:10:00|7112.7|7109.9|7112.2|7109.4|7118.2|7115.4|7111.5|7108.7|1549
1623161700000|2021-06-08 14:15:00|7112.4|7109.6|7115.3|7112.5|7115.7|7112.9|7108.4|7105.6|1245
1623162000000|2021-06-08 14:20:00|7115.7|7112.9|7118|7115.2|7120.3|7117.5|7114|7111.2|1032
1623162300000|2021-06-08 14:25:00|7118.2|7115.4|7124.3|7121.5|7128.7|7125.9|7116.7|7113.9|2325
1623162600000|2021-06-08 14:30:00|7124.7|7121.9|7128.1|7125.3|7130.3|7127.5|7124.3|7121.5|2069
1623162900000|2021-06-08 14:35:00|7128.3|7125.5|7136|7133.2|7136.3|7133.5|7125.3|7122.5|3108
1623163200000|2021-06-08 14:40:00|7136.3|7133.5|7151.6|7148.8|7157.8|7155|7136.3|7133.5|3970
1623163500000|2021-06-08 14:45:00|7151.8|7149|7150.8|7148|7155.8|7153|7139.9|7137.1|3650
1623163800000|2021-06-08 14:50:00|7150.9|7148.1|7150.9|7148.1|7157.9|7155.1|7148.9|7146.1|1564
1623164100000|2021-06-08 14:55:00|7151.7|7148.9|7148.7|7145.9|7157.7|7154.9|7147.9|7145.1|5634
1623164400000|2021-06-08 15:00:00|7148.9|7146.1|7143.4|7140.6|7153.4|7150.6|7133.9|7131.1|3541
1623164700000|2021-06-08 15:05:00|7143|7140.2|7141.7|7138.9|7151.5|7148.7|7139.9|7137.1|1231
1623165000000|2021-06-08 15:10:00|7141.5|7138.7|7135.2|7132.4|7142|7139.2|7134.2|7131.4|1263
1623165300000|2021-06-08 15:15:00|7135.5|7132.7|7148|7145.2|7151.2|7148.4|7132.9|7130.1|7890
1623165600000|2021-06-08 15:20:00|7148.3|7145.5|7144.8|7142|7155|7152.2|7139.1|7136.3|2144
1623165900000|2021-06-08 15:25:00|7145|7142.2|7156.1|7153.3|7158.9|7156.1|7142|7139.2|5454
1623166200000|2021-06-08 15:30:00|7155.9|7153.1|7164.1|7161.3|7165.1|7162.3|7152.1|7149.3|7418
1623166500000|2021-06-08 15:35:00|7163.9|7161.1|7171.1|7168.3|7174.8|7172|7163.9|7161.1|4861
1623166800000|2021-06-08 15:40:00|7170.9|7168.1|7170.1|7167.3|7172.3|7169.5|7163.1|7160.3|2416
1623167100000|2021-06-08 15:45:00|7169.9|7167.1|7163.4|7160.6|7172.4|7169.6|7159.3|7156.5|1595
1623167400000|2021-06-08 15:50:00|7163.8|7161|7175.7|7172.9|7175.9|7173.1|7163.1|7160.3|1203
1623167700000|2021-06-08 15:55:00|7175.9|7173.1|7176.1|7173.3|7180.9|7178.1|7174.1|7171.3|1045
1623168000000|2021-06-08 16:00:00|7175.9|7173.1|7172.9|7170.1|7178.9|7176.1|7168.1|7165.3|882
1623168300000|2021-06-08 16:05:00|7172.1|7169.3|7168.4|7165.6|7173.9|7171.1|7167.9|7165.1|850
1623168600000|2021-06-08 16:10:00|7168.7|7165.9|7165.7|7162.9|7170.4|7167.6|7163.7|7160.9|736
1623168900000|2021-06-08 16:15:00|7165.4|7162.6|7163.7|7160.9|7166.7|7163.9|7160.4|7157.6|423
1623169200000|2021-06-08 16:20:00|7164.7|7161.9|7160.2|7157.4|7169.2|7166.4|7159.9|7157.1|717
1623169500000|2021-06-08 16:25:00|7159.9|7157.1|7161.2|7158.4|7161.9|7159.1|7157.7|7154.9|1060
1623169800000|2021-06-08 16:30:00|7161.5|7158.7|7158.7|7155.9|7165.7|7162.9|7157.7|7154.9|564
1623170100000|2021-06-08 16:35:00|7158.4|7155.6|7158.7|7155.9|7159.9|7157.1|7155.3|7152.5|755
1623170400000|2021-06-08 16:40:00|7158.9|7156.1|7160.2|7157.4|7165.7|7162.9|7158.2|7155.4|1050
1623170700000|2021-06-08 16:45:00|7160.7|7157.9|7160.1|7157.3|7163.2|7160.4|7157.7|7154.9|463
1623171000000|2021-06-08 16:50:00|7159.9|7157.1|7160.4|7157.6|7161.7|7158.9|7157.9|7155.1|342
1623171300000|2021-06-08 16:55:00|7160.7|7157.9|7169.9|7167.1|7170.7|7167.9|7159.9|7157.1|390
1623171600000|2021-06-08 17:00:00|7170.2|7167.4|7174.7|7171.9|7177.7|7174.9|7170.2|7167.4|1119
1623171900000|2021-06-08 17:05:00|7174.9|7172.1|7175.2|7172.4|7177.7|7174.9|7172.7|7169.9|1850
1623172200000|2021-06-08 17:10:00|7175.7|7172.9|7173.7|7170.9|7179.3|7176.5|7172|7169.2|692
1623172500000|2021-06-08 17:15:00|7173.4|7170.6|7178.9|7176.1|7179.7|7176.9|7172.1|7169.3|558
1623172800000|2021-06-08 17:20:00|7178.7|7175.9|7177.8|7175|7180.7|7177.9|7177|7174.2|844
1623173100000|2021-06-08 17:25:00|7178|7175.2|7175.3|7172.5|7179|7176.2|7171.5|7168.7|533
1623173400000|2021-06-08 17:30:00|7175.5|7172.7|7176.8|7174|7178.1|7175.3|7172|7169.2|419
1623173700000|2021-06-08 17:35:00|7176.6|7173.8|7184.6|7181.8|7185.6|7182.8|7176.3|7173.5|1984
1623174000000|2021-06-08 17:40:00|7184|7181.2|7186.6|7183.8|7189.8|7187|7182.6|7179.8|609
1623174300000|2021-06-08 17:45:00|7186.8|7184|7172.5|7169.7|7187.8|7185|7172|7169.2|1509
1623174600000|2021-06-08 17:50:00|7173|7170.2|7165.1|7162.3|7174|7171.2|7162.4|7159.6|5576
1623174900000|2021-06-08 17:55:00|7165.3|7162.5|7171.9|7169.1|7174.7|7171.9|7165.3|7162.5|1721
1623175200000|2021-06-08 18:00:00|7172.2|7169.4|7182.2|7179.4|7182.4|7179.6|7171.6|7168.8|1763
1623175500000|2021-06-08 18:05:00|7182.4|7179.6|7183.2|7180.4|7184.2|7181.4|7179.4|7176.6|748
1623175800000|2021-06-08 18:10:00|7183.8|7181|7186.8|7184|7188|7185.2|7183.4|7180.6|2494
1623176100000|2021-06-08 18:15:00|7187|7184.2|7188.2|7185.4|7190|7187.2|7184|7181.2|2162
1623176400000|2021-06-08 18:20:00|7188.5|7185.7|7192.2|7189.4|7193.4|7190.6|7187.4|7184.6|1567
1623176700000|2021-06-08 18:25:00|7192|7189.2|7210.6|7207.8|7214.6|7211.8|7189.9|7187.1|11317
1623177000000|2021-06-08 18:30:00|7210.1|7207.3|7211.1|7208.3|7221.4|7218.6|7208.6|7205.8|4786
1623177300000|2021-06-08 18:35:00|7210.8|7208|7214.2|7211.4|7214.2|7211.4|7209.4|7206.6|737
1623177600000|2021-06-08 18:40:00|7213.4|7210.6|7209.6|7206.8|7213.4|7210.6|7209.6|7206.8|863
1623177900000|2021-06-08 18:45:00|7209.4|7206.6|7214.9|7212.1|7215.4|7212.6|7208.6|7205.8|435
1623178200000|2021-06-08 18:50:00|7214.6|7211.8|7219.2|7216.4|7220.8|7218|7213.4|7210.6|569
1623178500000|2021-06-08 18:55:00|7219.4|7216.6|7220.4|7217.6|7222.4|7219.6|7217.4|7214.6|737
1623178800000|2021-06-08 19:00:00|7220.1|7217.3|7219.8|7217|7223.2|7220.4|7219.1|7216.3|702
1623179100000|2021-06-08 19:05:00|7219.6|7216.8|7222.4|7219.6|7222.9|7220.1|7218.4|7215.6|187
1623179400000|2021-06-08 19:10:00|7222.7|7219.9|7219.4|7216.6|7225.4|7222.6|7219.4|7216.6|551
1623179700000|2021-06-08 19:15:00|7219.1|7216.3|7221.4|7218.6|7221.4|7218.6|7218.4|7215.6|333
1623180000000|2021-06-08 19:20:00|7221.6|7218.8|7219|7216.2|7222.4|7219.6|7218.4|7215.6|155
1623180300000|2021-06-08 19:25:00|7219.4|7216.6|7219.2|7216.4|7220.4|7217.6|7218.4|7215.6|192
1623180600000|2021-06-08 19:30:00|7219.4|7216.6|7217.7|7214.9|7220.7|7217.9|7216.3|7213.5|409
1623180900000|2021-06-08 19:35:00|7217.2|7214.4|7221.1|7218.3|7222.1|7219.3|7216.2|7213.4|292
1623181200000|2021-06-08 19:40:00|7220.6|7217.8|7222.6|7219.8|7223.1|7220.3|7220.1|7217.3|273
1623181500000|2021-06-08 19:45:00|7222.3|7219.5|7218.3|7215.5|7224.1|7221.3|7217.3|7214.5|233
1623181800000|2021-06-08 19:50:00|7218.9|7216.1|7220.6|7217.8|7222.1|7219.3|7218.1|7215.3|119
1623182100000|2021-06-08 19:55:00|7220.9|7218.1|7223.6|7220.8|7224.1|7221.3|7220.1|7217.3|241
1623182400000|2021-06-08 20:00:00|7223.9|7221.1|7223.6|7220.8|7224.1|7221.3|7220.3|7217.5|146
1623182700000|2021-06-08 20:05:00|7223.3|7220.5|7223.3|7220.5|7226.1|7223.3|7223.1|7220.3|234
1623183000000|2021-06-08 20:10:00|7224.1|7221.3|7223.3|7220.5|7224.3|7221.5|7221.3|7218.5|77
1623183300000|2021-06-08 20:15:00|7223.1|7220.3|7222.3|7219.5|7223.8|7221|7221.8|7219|79
1623183600000|2021-06-08 20:20:00|7222.5|7219.7|7221.5|7218.7|7223.3|7220.5|7221.1|7218.3|329
1623183900000|2021-06-08 20:25:00|7221.8|7219|7221.3|7218.5|7223.1|7220.3|7220|7217.2|227
1623184200000|2021-06-08 20:30:00|7220.9|7216.9|7203.1|7199.1|7220.9|7216.9|7201.5|7197|1044
1623184500000|2021-06-08 20:35:00|7202.8|7200|7202.8|7200|7208.9|7205|7201.5|7198.4|276
1623184800000|2021-06-08 20:40:00|7203.1|7200.3|7203.8|7201|7208.6|7204|7203.1|7198.6|88
1623185100000|2021-06-08 20:45:00|7204.7|7200.7|7197.5|7194.7|7206.7|7203|7197.3|7194.5|219
1623185400000|2021-06-08 20:50:00|7197.3|7194.5|7199.1|7195.1|7204.4|7199.3|7197.3|7192.2|89
1623185700000|2021-06-08 20:55:00|7198.7|7194.7|7203.2|7193.2|7203.4|7198|7198.6|7191.4|193
1623186000000|2021-06-08 21:00:00|7202.7|7192.7|7203.2|7193.2|7203.2|7196.9|7195.4|7185.4|74
1623186300000|2021-06-08 21:05:00|7200.5|7196.5|7199.4|7189.4|7201.2|7198.3|7199.4|7189.4|47
1623186600000|2021-06-08 21:10:00|7199.6|7189.6|7200.4|7190.4|7200.4|7190.4|7199.6|7189.6|6
1623187200000|2021-06-08 21:20:00|7200.9|7190.9|7198.3|7188.3|7201.2|7191.2|7198.3|7188.3|4
1623187500000|2021-06-08 21:25:00|||||||||8
1623187800000|2021-06-08 21:30:00|7198.8|7188.8|7193.8|7189.8|7198.8|7189.8|7193.6|7186.3|6
1623188100000|2021-06-08 21:35:00|7200.8|7190.8|7199.3|7189.3|7200.8|7192.9|7193.8|7187.3|2
1623188400000|2021-06-08 21:40:00|7199.8|7189.8|7189|7186.2|7200.3|7190.3|7188.7|7185.9|8
1623188700000|2021-06-08 21:45:00|7188.7|7185.9|7188.7|7185.9|7189|7186.2|7188.7|7185.9|27
1623189000000|2021-06-08 21:50:00|7189|7186.2|7197.5|7187.5|7198|7188|7188.4|7184.8|19
1623189300000|2021-06-08 21:55:00|7197|7187|7191.4|7188.6|7197|7189.4|7190.9|7187|21
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623196800000|2021-06-09 00:00:00|7201|7198.2|7204.1|7201.3|7206.4|7203.6|7196.8|7194|84
1623197100000|2021-06-09 00:05:00|7204.3|7201.5|7205.6|7202.8|7207.1|7204.3|7202.1|7199.3|127
1623197400000|2021-06-09 00:10:00|7205.3|7202.5|7205.6|7202.8|7208.1|7205.3|7205.1|7202.3|58
1623197700000|2021-06-09 00:15:00|7205.1|7202.3|7207.1|7204.3|7207.4|7204.6|7203.6|7200.8|60
1623198000000|2021-06-09 00:20:00|7206.8|7204|7210.1|7207.3|7210.1|7207.3|7206.1|7203.3|20
1623198300000|2021-06-09 00:25:00|7210.4|7207.6|7209.1|7206.3|7212.6|7209.8|7209.1|7206.3|46
1623198600000|2021-06-09 00:30:00|7208.3|7205.5|7209.6|7206.8|7212.1|7209.3|7207.6|7204.8|34
1623198900000|2021-06-09 00:35:00|7209.1|7206.3|7206.1|7203.3|7209.6|7206.8|7202.1|7199.3|99
1623199200000|2021-06-09 00:40:00|7205.6|7202.8|7206.1|7203.3|7207.1|7204.3|7203.8|7201|23
1623199500000|2021-06-09 00:45:00|7205.8|7203|7207.6|7204.8|7208.7|7205.3|7205.6|7202.8|13
1623199800000|2021-06-09 00:50:00|7208.1|7205.3|7212.4|7209.6|7212.6|7209.8|7208.1|7205.3|18
1623200100000|2021-06-09 00:55:00|7212.6|7209.8|7207.1|7204.3|7213.6|7210.8|7206.6|7203.8|91
1623200400000|2021-06-09 01:00:00|7207.4|7204.6|7224.6|7221.8|7224.6|7221.8|7207.3|7204.5|1030
1623200700000|2021-06-09 01:05:00|7223.9|7221.1|7226.3|7223.5|7226.5|7223.7|7218|7215.2|377
1623201000000|2021-06-09 01:10:00|7226.6|7223.8|7223.1|7220.3|7226.8|7224|7221.3|7218.5|358
1623201300000|2021-06-09 01:15:00|7223.4|7220.6|7229.3|7226.5|7232.6|7229.8|7223.3|7220.5|283
1623201600000|2021-06-09 01:20:00|7228.6|7225.8|7239.3|7236.5|7242.3|7239.5|7228.3|7225.5|564
1623201900000|2021-06-09 01:25:00|7239.6|7236.8|7231.5|7228.7|7240.5|7237.7|7230.5|7227.7|266
1623202200000|2021-06-09 01:30:00|7231.8|7229|7224.7|7221.9|7235.8|7233|7219|7216.2|328
1623202500000|2021-06-09 01:35:00|7225|7222.2|7224.1|7221.3|7226.8|7224|7219.8|7217|140
1623202800000|2021-06-09 01:40:00|7224.4|7221.6|7230.5|7227.7|7231.7|7228.9|7224.4|7221.6|166
1623203100000|2021-06-09 01:45:00|7229.9|7227.1|7230.7|7227.9|7234|7231.2|7229.9|7227.1|48
1623203400000|2021-06-09 01:50:00|7231|7228.2|7230.2|7227.4|7232.5|7229.7|7229|7226.2|38
1623203700000|2021-06-09 01:55:00|7230|7227.2|7234|7231.2|7234|7231.2|7228|7225.2|22
1623204000000|2021-06-09 02:00:00|7234.3|7231.5|7230|7227.2|7234.3|7231.5|7229|7226.2|56
1623204300000|2021-06-09 02:05:00|7230.6|7227.8|7227|7224.2|7231.8|7229|7225.2|7222.4|68
1623204600000|2021-06-09 02:10:00|7227.3|7224.5|7227.5|7224.7|7233.3|7230.5|7225.7|7222.9|121
1623204900000|2021-06-09 02:15:00|7227.8|7225|7222.4|7219.6|7227.8|7225|7222.4|7219.6|40
1623205200000|2021-06-09 02:20:00|7222.6|7219.8|7226.6|7223.8|7227.1|7224.3|7222.6|7219.8|34
1623205500000|2021-06-09 02:25:00|7226.8|7224|7230.1|7227.3|7230.1|7227.3|7226.6|7223.8|28
1623205800000|2021-06-09 02:30:00|7229.8|7227|7227.1|7224.3|7233.8|7231|7226.3|7223.5|37
1623206100000|2021-06-09 02:35:00|7227.4|7224.6|7237.5|7234.7|7238|7235.2|7227.4|7224.6|122
1623206400000|2021-06-09 02:40:00|7237.8|7235|7240.7|7237.9|7241.3|7238.5|7236.6|7233.8|323
1623206700000|2021-06-09 02:45:00|7240.5|7237.7|7248|7245.2|7249|7246.2|7239|7236.2|306
1623207000000|2021-06-09 02:50:00|7247.5|7244.7|7254.1|7251.3|7256.6|7253.8|7246|7243.2|674
1623207300000|2021-06-09 02:55:00|7254.4|7251.6|7260.9|7258.1|7261|7258.2|7254.3|7251.5|716
1623207600000|2021-06-09 03:00:00|7260.7|7257.9|7258.7|7255.9|7260.9|7258.1|7254.9|7252.1|136
1623207900000|2021-06-09 03:05:00|7258.4|7255.6|7265.9|7263.1|7267.1|7264.3|7255.9|7253.1|372
1623208200000|2021-06-09 03:10:00|7266.2|7263.4|7265.4|7262.6|7266.2|7263.4|7262.9|7260.1|236
1623208500000|2021-06-09 03:15:00|7265.7|7262.9|7260.4|7257.6|7266.2|7263.4|7259.7|7256.9|95
1623208800000|2021-06-09 03:20:00|7260.7|7257.9|7258.4|7255.6|7260.7|7257.9|7252.9|7250.1|256
1623209100000|2021-06-09 03:25:00|7257.4|7254.6|7255.4|7252.6|7257.7|7254.9|7249.9|7247.1|437
1623209400000|2021-06-09 03:30:00|7255.2|7252.4|7253.7|7250.9|7255.5|7252.7|7249.4|7246.6|300
1623209700000|2021-06-09 03:35:00|7253.4|7250.6|7247.7|7244.9|7253.4|7250.6|7247.2|7244.4|77
1623210000000|2021-06-09 03:40:00|7247.5|7244.7|7248.5|7245.7|7251|7248.2|7247.5|7244.7|48
1623210300000|2021-06-09 03:45:00|7248.2|7245.4|7247.3|7244.5|7250.8|7248|7246.5|7243.7|121
1623210600000|2021-06-09 03:50:00|7246.5|7243.7|7249.8|7247|7251.3|7248.5|7246.5|7243.7|33
1623210900000|2021-06-09 03:55:00|7250.1|7247.3|7253.8|7251|7254.8|7252|7250.1|7247.3|85
1623211200000|2021-06-09 04:00:00|7253.3|7250.5|7249.5|7246.7|7253.3|7250.5|7247.7|7244.9|125
1623211500000|2021-06-09 04:05:00|7248.9|7246.1|7247.7|7244.9|7249.5|7246.7|7247.5|7244.7|72
1623211800000|2021-06-09 04:10:00|7247.5|7244.7|7248.5|7245.7|7248.8|7246|7246.5|7243.7|28
1623212100000|2021-06-09 04:15:00|7247.5|7244.7|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|185
1623212400000|2021-06-09 04:20:00|7247.5|7244.7|7248|7245.2|7248.5|7245.7|7244.5|7241.7|94
1623212700000|2021-06-09 04:25:00|7247.8|7245|7249.5|7246.7|7250.5|7247.7|7247|7244.2|49
1623213000000|2021-06-09 04:30:00|7249.2|7246.4|7246.8|7244|7249.2|7246.4|7245.5|7242.7|49
1623213300000|2021-06-09 04:35:00|7247|7244.2|7243.5|7240.7|7247.5|7244.7|7243.5|7240.7|50
1623213600000|2021-06-09 04:40:00|7243|7240.2|7244.5|7241.7|7244.5|7241.7|7241.5|7238.7|44
1623213900000|2021-06-09 04:45:00|7244.3|7241.5|7239.2|7236.4|7244.5|7241.7|7239.2|7236.4|33
1623214200000|2021-06-09 04:50:00|7238.9|7236.1|7241.4|7238.6|7242.2|7239.4|7238.9|7236.1|183
1623214500000|2021-06-09 04:55:00|7241.2|7238.4|7241.4|7238.6|7243.4|7240.6|7241.2|7238.4|22
1623214800000|2021-06-09 05:00:00|7241.2|7238.4|7238.9|7236.1|7241.4|7238.6|7237.4|7234.6|67
1623215100000|2021-06-09 05:05:00|7238.7|7235.9|7239.2|7236.4|7240.4|7237.6|7238.4|7235.6|29
1623215400000|2021-06-09 05:10:00|7239.8|7237|7240.4|7237.6|7241.4|7238.6|7238.4|7235.6|12
1623215700000|2021-06-09 05:15:00|7240.9|7238.1|7242.6|7239.8|7243.7|7240.9|7240.9|7238.1|31
1623216000000|2021-06-09 05:20:00|7242.9|7240.1|7242.9|7240.1|7244.1|7241.3|7242.6|7239.8|7
1623216300000|2021-06-09 05:25:00|7243.1|7240.3|7240.4|7237.6|7244.4|7241.6|7240.4|7237.6|26
1623216600000|2021-06-09 05:30:00|7239.4|7236.6|7241.9|7239.1|7244.7|7241.9|7233.8|7231|374
1623216900000|2021-06-09 05:35:00|7242.4|7239.6|7244.9|7242.1|7246.9|7244.1|7241.4|7238.6|97
1623217200000|2021-06-09 05:40:00|7244.6|7241.8|7245.9|7243.1|7245.9|7243.1|7240.3|7237.5|133
1623217500000|2021-06-09 05:45:00|7246.4|7243.6|7238.1|7235.3|7251.6|7248.8|7237.3|7234.5|252
1623217800000|2021-06-09 05:50:00|7238.3|7235.5|7240.4|7237.6|7240.9|7238.1|7226.3|7223.5|464
1623218100000|2021-06-09 05:55:00|7240.7|7237.9|7246.6|7243.8|7248|7245.2|7238.9|7236.1|95
1623218400000|2021-06-09 06:00:00|7246.4|7243.6|7244.6|7241.8|7247.4|7244.6|7241.1|7238.3|255
1623218700000|2021-06-09 06:05:00|7244.9|7242.1|7244.1|7241.3|7246.7|7243.9|7241.6|7238.8|162
1623219000000|2021-06-09 06:10:00|7243.8|7241|7248.8|7246|7248.8|7246|7239.8|7237|281
1623219300000|2021-06-09 06:15:00|7248.4|7245.6|7239.3|7236.5|7248.4|7245.6|7236.4|7233.6|311
1623219600000|2021-06-09 06:20:00|7239.6|7236.8|7236.3|7233.5|7242.4|7239.6|7235.8|7233|88
1623219900000|2021-06-09 06:25:00|7236|7233.2|7233|7230.2|7239.1|7236.3|7232.8|7230|243
1623220200000|2021-06-09 06:30:00|7233.8|7231|7235.8|7233|7237.5|7234.7|7232.8|7230|166
1623220500000|2021-06-09 06:35:00|7235|7232.2|7241|7238.2|7242.3|7239.5|7234|7231.2|103
1623220800000|2021-06-09 06:40:00|7240.5|7237.7|7234.4|7231.6|7240.5|7237.7|7229.4|7226.6|136
1623221100000|2021-06-09 06:45:00|7234.7|7231.9|7233.4|7230.6|7234.7|7231.9|7227.1|7224.3|212
1623221400000|2021-06-09 06:50:00|7233.2|7230.4|7238.7|7235.9|7240|7237.2|7232.5|7229.7|210
1623221700000|2021-06-09 06:55:00|7238.9|7236.1|7247.5|7244.7|7247.5|7244.7|7237.7|7234.9|549
1623222000000|2021-06-09 07:00:00|7247.2|7244.4|7244.4|7241.6|7250.5|7247.7|7239.4|7236.6|495
1623222300000|2021-06-09 07:05:00|7244.7|7241.9|7239.7|7236.9|7249.7|7246.9|7238.9|7236.1|317
1623222600000|2021-06-09 07:10:00|7239.2|7236.4|7245.9|7243.1|7245.9|7243.1|7235.9|7233.1|244
1623222900000|2021-06-09 07:15:00|7245.3|7242.5|7240.7|7237.9|7246|7243.2|7238.2|7235.4|193
1623223200000|2021-06-09 07:20:00|7241.4|7238.6|7238.9|7236.1|7244.2|7241.4|7236.1|7233.3|262
1623223500000|2021-06-09 07:25:00|7238.4|7235.6|7237.7|7234.9|7239.5|7236.7|7234.9|7232.1|131
1623223800000|2021-06-09 07:30:00|7237.1|7234.3|7240.2|7237.4|7240.5|7237.7|7234.1|7231.3|180
1623224100000|2021-06-09 07:35:00|7239.9|7237.1|7233.2|7230.4|7239.9|7237.1|7232.9|7230.1|220
1623224400000|2021-06-09 07:40:00|7233.4|7230.6|7230.9|7228.1|7234.9|7232.1|7229.7|7226.9|255
1623224700000|2021-06-09 07:45:00|7230.7|7227.9|7233.2|7230.4|7234.7|7231.9|7229.1|7226.3|241
1623225000000|2021-06-09 07:50:00|7232.9|7230.1|7235.7|7232.9|7239.4|7236.6|7232.2|7229.4|275
1623225300000|2021-06-09 07:55:00|7235.4|7232.6|7236.9|7234.1|7240.9|7238.1|7234.7|7231.9|237
1623225600000|2021-06-09 08:00:00|7236.7|7233.9|7237.9|7235.1|7242|7239.2|7233.9|7231.1|627
1623225900000|2021-06-09 08:05:00|7237.7|7234.9|7244.7|7241.9|7247.5|7244.7|7232.5|7229.7|791
1623226200000|2021-06-09 08:10:00|7244.9|7242.1|7243.7|7240.9|7250.5|7247.7|7242.5|7239.7|1510
1623226500000|2021-06-09 08:15:00|7244|7241.2|7246.6|7243.8|7247.3|7244.5|7237.1|7234.3|1941
1623226800000|2021-06-09 08:20:00|7246.9|7244.1|7248.8|7246|7250.6|7247.8|7245.1|7242.3|412
1623227100000|2021-06-09 08:25:00|7249.1|7246.3|7258.6|7255.8|7258.6|7255.8|7245|7242.2|2749
1623227400000|2021-06-09 08:30:00|7258.1|7255.3|7250.2|7247.4|7261.8|7259|7249.2|7246.4|4229
1623227700000|2021-06-09 08:35:00|7250.6|7247.8|7258.2|7255.4|7262.2|7259.4|7250.1|7247.3|1259
1623228000000|2021-06-09 08:40:00|7258.4|7255.6|7256.6|7253.8|7258.4|7255.6|7253.9|7251.1|517
1623228300000|2021-06-09 08:45:00|7256.4|7253.6|7253.4|7250.6|7258.4|7255.6|7251.9|7249.1|445
1623228600000|2021-06-09 08:50:00|7253.2|7250.4|7253.4|7250.6|7257.4|7254.6|7251.9|7249.1|582
1623228900000|2021-06-09 08:55:00|7253.6|7250.8|7248.3|7245.5|7254.9|7252.1|7246.6|7243.8|1328
1623229200000|2021-06-09 09:00:00|7248.6|7245.8|7235|7232.2|7250|7247.2|7233|7230.2|891
1623229500000|2021-06-09 09:05:00|7234.8|7232|7222|7219.2|7235|7232.2|7220|7217.2|1320
1623229800000|2021-06-09 09:10:00|7222.3|7219.5|7220.4|7217.6|7227|7224.2|7218.3|7215.5|1101
1623230100000|2021-06-09 09:15:00|7220|7217.2|7222.8|7220|7225.8|7223|7217.8|7215|1240
1623230400000|2021-06-09 09:20:00|7222.3|7219.5|7223.8|7221|7225.3|7222.5|7221.3|7218.5|666
1623230700000|2021-06-09 09:25:00|7223.5|7220.7|7224|7221.2|7224.8|7222|7220.8|7218|748
1623231000000|2021-06-09 09:30:00|7223.8|7221|7221.2|7218.4|7226.8|7224|7214.2|7211.4|1800
1623231300000|2021-06-09 09:35:00|7221.1|7218.3|7228|7225.2|7228.8|7226|7217|7214.2|1610
1623231600000|2021-06-09 09:40:00|7227.6|7224.8|7225.8|7223|7228.3|7225.5|7221.8|7219|308
1623231900000|2021-06-09 09:45:00|7226|7223.2|7226.8|7224|7226.8|7224|7223|7220.2|379
1623232200000|2021-06-09 09:50:00|7227|7224.2|7235.6|7232.8|7237.1|7234.3|7226.5|7223.7|555
1623232500000|2021-06-09 09:55:00|7234.6|7231.8|7231.3|7228.5|7234.6|7231.8|7230.1|7227.3|233
1623232800000|2021-06-09 10:00:00|7230.8|7228|7230.8|7228|7237.6|7234.8|7229.8|7227|363
1623233100000|2021-06-09 10:05:00|7230.6|7227.8|7231.3|7228.5|7233.3|7230.5|7230.1|7227.3|354
1623233400000|2021-06-09 10:10:00|7231.1|7228.3|7227.8|7225|7231.1|7228.3|7227.3|7224.5|122
1623233700000|2021-06-09 10:15:00|7227.3|7224.5|7228.3|7225.5|7231.3|7228.5|7227.3|7224.5|256
1623234000000|2021-06-09 10:20:00|7228.5|7225.7|7227.5|7224.7|7231.5|7228.7|7222.7|7219.9|896
1623234300000|2021-06-09 10:25:00|7227.8|7225|7219.2|7216.4|7230|7225.9|7218.7|7215.9|583
1623234600000|2021-06-09 10:30:00|7219.7|7216.9|7218.2|7215.4|7219.7|7216.9|7216.4|7213.6|223
1623234900000|2021-06-09 10:35:00|7218.4|7215.6|7224.2|7221.4|7224.7|7221.9|7216.1|7213.3|303
1623235200000|2021-06-09 10:40:00|7224.5|7221.7|7224.2|7221.4|7225.5|7222.7|7219.7|7216.9|379
1623235500000|2021-06-09 10:45:00|7224.4|7221.6|7230.8|7228|7235.3|7232.5|7223.9|7221.1|743
1623235800000|2021-06-09 10:50:00|7230.6|7227.8|7231|7228.2|7235.3|7232.5|7230.3|7227.5|503
1623236100000|2021-06-09 10:55:00|7230.7|7227.9|7238.3|7235.5|7239.3|7236.5|7230.3|7227.5|585
1623236400000|2021-06-09 11:00:00|7238.1|7235.3|7229.5|7226.7|7239.3|7236.5|7229.5|7226.7|1808
1623236700000|2021-06-09 11:05:00|7229.8|7227|7235.3|7232.5|7240.1|7237.3|7229.3|7226.5|469
1623237000000|2021-06-09 11:10:00|7236.2|7233.4|7227.3|7224.5|7237.5|7234.7|7226.1|7223.3|509
1623237300000|2021-06-09 11:15:00|7227.5|7224.7|7224.9|7222.1|7228.3|7225.5|7220.7|7217.9|383
1623237600000|2021-06-09 11:20:00|7224.7|7221.9|7227.7|7224.9|7230.2|7227.4|7224.7|7221.9|188
1623237900000|2021-06-09 11:25:00|7227.9|7225.1|7240.1|7237.3|7241.1|7238.3|7227.7|7224.9|1868
1623238200000|2021-06-09 11:30:00|7239.8|7237|7235.1|7232.3|7240.1|7237.3|7232.8|7230|654
1623238500000|2021-06-09 11:35:00|7235.3|7232.5|7245.3|7242.5|7249.6|7246.8|7234.3|7231.5|2833
1623238800000|2021-06-09 11:40:00|7245|7242.2|7245.5|7242.7|7248|7245.2|7243.6|7240.8|92
1623239100000|2021-06-09 11:45:00|7245.8|7243|7243.6|7240.8|7245.8|7243|7239.2|7236.4|702
1623239400000|2021-06-09 11:50:00|7244|7241.2|7247.6|7244.8|7249.8|7247|7241.8|7239|465
1623239700000|2021-06-09 11:55:00|7247.8|7245|7249|7246.2|7251.1|7248.3|7244.8|7242|916
1623240000000|2021-06-09 12:00:00|7248.8|7246|7248.5|7245.7|7252|7249.2|7247.3|7244.5|604
1623240300000|2021-06-09 12:05:00|7248.3|7245.5|7250|7247.2|7251.6|7248.8|7246.3|7243.4|747
1623240600000|2021-06-09 12:10:00|7250.5|7247.7|7248.8|7246|7251.6|7248.8|7248|7245.2|206
1623240900000|2021-06-09 12:15:00|7249|7246.2|7248.8|7246|7250|7247.2|7246|7243.2|295
1623241200000|2021-06-09 12:20:00|7249.4|7246.6|7251.8|7249|7251.8|7249|7246|7243.2|719
1623241500000|2021-06-09 12:25:00|7251.6|7248.8|7254.3|7251.5|7257|7254.2|7248.7|7245.9|925
1623241800000|2021-06-09 12:30:00|7254.8|7252|7249.8|7247|7258.3|7255.5|7248|7245.2|829
1623242100000|2021-06-09 12:35:00|7250.1|7247.3|7244.3|7241.5|7253.1|7250.3|7244|7241.2|607
1623242400000|2021-06-09 12:40:00|7244|7241.2|7245.5|7242.7|7247.8|7245|7243.8|7241|235
1623242700000|2021-06-09 12:45:00|7245.2|7242.4|7245|7242.2|7246.8|7244|7242.3|7239.5|452
1623243000000|2021-06-09 12:50:00|7245.6|7242.8|7244.3|7241.5|7246.8|7244|7243|7240.2|447
1623243300000|2021-06-09 12:55:00|7244.5|7241.7|7240.3|7237.5|7247.8|7245|7239|7236.2|685
1623243600000|2021-06-09 13:00:00|7240.5|7237.7|7252.3|7249.5|7253.6|7250.8|7234.5|7231.7|2218
1623243900000|2021-06-09 13:05:00|7252.8|7250|7243.3|7240.5|7253.8|7251|7239.5|7236.7|1670
1623244200000|2021-06-09 13:10:00|7243.5|7240.7|7253.8|7251|7254.8|7252|7241|7238.2|597
1623244500000|2021-06-09 13:15:00|7253.5|7250.7|7248.5|7245.7|7264.5|7261.7|7247|7244.2|2079
1623244800000|2021-06-09 13:20:00|7248.2|7245.4|7240.7|7237.9|7249.7|7246.9|7238.9|7236.1|1431
1623245100000|2021-06-09 13:25:00|7240.2|7237.4|7241.7|7238.9|7243.2|7240.4|7236.2|7233.4|1466
1623245400000|2021-06-09 13:30:00|7241.5|7238.7|7250.5|7247.7|7252.7|7249.9|7237.4|7234.6|1463
1623245700000|2021-06-09 13:35:00|7250.7|7247.9|7249.2|7246.4|7256.7|7253.9|7240.9|7238.1|931
1623246000000|2021-06-09 13:40:00|7249.5|7246.7|7248.7|7245.9|7250.7|7247.9|7239.5|7236.7|2133
1623246300000|2021-06-09 13:45:00|7249.2|7246.4|7246.7|7243.9|7259.1|7256.3|7246.5|7243.7|5028
1623246600000|2021-06-09 13:50:00|7246.5|7243.7|7260.5|7257.7|7261.7|7258.9|7243.9|7241.1|8037
1623246900000|2021-06-09 13:55:00|7261|7258.2|7253.8|7251|7261.7|7258.9|7251.3|7248.5|5788
1623247200000|2021-06-09 14:00:00|7254.1|7251.3|7256.5|7253.7|7259.5|7256.7|7252.8|7250|1230
1623247500000|2021-06-09 14:05:00|7256.3|7253.5|7260.3|7257.5|7265.7|7262.9|7256.3|7253.5|2290
1623247800000|2021-06-09 14:10:00|7260.1|7257.3|7261.5|7258.7|7269.1|7266.3|7258.1|7255.3|1675
1623248100000|2021-06-09 14:15:00|7261.3|7258.5|7250.3|7247.5|7261.3|7258.5|7244.3|7241.5|2766
1623248400000|2021-06-09 14:20:00|7250|7247.2|7244.1|7241.3|7255.3|7252.5|7243.5|7240.7|623
1623248700000|2021-06-09 14:25:00|7244.3|7241.5|7249.8|7247|7250.9|7248|7239.5|7236.7|1478
1623249000000|2021-06-09 14:30:00|7250.3|7247.5|7222.7|7219.9|7257.6|7252|7220.9|7218.1|7328
1623249300000|2021-06-09 14:35:00|7223.3|7220.5|7225.7|7222.9|7232|7229.2|7221.7|7218.9|3087
1623249600000|2021-06-09 14:40:00|7226.2|7223.4|7236.5|7233.7|7236.5|7233.7|7222.5|7219.7|2242
1623249900000|2021-06-09 14:45:00|7236.7|7233.9|7243.7|7240.9|7247.7|7244.9|7235.9|7233.1|2411
1623250200000|2021-06-09 14:50:00|7244|7241.2|7240.7|7237.9|7247.4|7244.6|7237.4|7234.6|2070
1623250500000|2021-06-09 14:55:00|7240.4|7237.6|7206.1|7203.3|7241.4|7238.6|7205.4|7202.6|3887
1623250800000|2021-06-09 15:00:00|7206.4|7203.6|7219.9|7217.1|7223.6|7220.8|7202.9|7200.1|2714
1623251100000|2021-06-09 15:05:00|7219.6|7216.8|7221.6|7218.8|7223.2|7220.4|7212.6|7209.8|1166
1623251400000|2021-06-09 15:10:00|7221.4|7218.6|7219.2|7216.4|7231.4|7228.6|7217.4|7214.6|5444
1623251700000|2021-06-09 15:15:00|7219|7216.2|7217.2|7214.4|7221|7218.2|7212|7209.2|2068
1623252000000|2021-06-09 15:20:00|7217|7214.2|7209.7|7206.9|7218|7215.2|7204.2|7201.4|2947
1623252300000|2021-06-09 15:25:00|7209.4|7206.6|7213|7210.2|7219.3|7216.5|7200|7197.2|6255
1623252600000|2021-06-09 15:30:00|7212.4|7209.6|7202.2|7199.4|7215|7212.2|7202|7199.2|3819
1623252900000|2021-06-09 15:35:00|7202.7|7199.9|7194|7191.2|7204.5|7201.7|7192|7189.2|2649
1623253200000|2021-06-09 15:40:00|7194.2|7191.4|7188.4|7185.6|7195.2|7192.4|7185.4|7182.6|2067
1623253500000|2021-06-09 15:45:00|7188.2|7185.4|7198|7195.2|7203.7|7200.9|7187.2|7184.4|844
1623253800000|2021-06-09 15:50:00|7198.3|7195.5|7196|7193.2|7201|7198.2|7193.4|7190.6|954
1623254100000|2021-06-09 15:55:00|7196.2|7193.4|7189.4|7186.6|7203|7200.2|7187|7184.2|2992
1623254400000|2021-06-09 16:00:00|7189.2|7186.4|7189.7|7186.9|7194.5|7191.7|7187.2|7184.4|803
1623254700000|2021-06-09 16:05:00|7189.4|7186.6|7173.7|7170.9|7191|7188.2|7165.4|7162.6|3095
1623255000000|2021-06-09 16:10:00|7174.2|7171.4|7174.4|7171.6|7178.2|7175.4|7169.4|7166.6|1242
1623255300000|2021-06-09 16:15:00|7175.4|7172.6|7175.6|7172.8|7182.6|7179.8|7164.2|7161.4|5109
1623255600000|2021-06-09 16:20:00|7175.8|7173|7178.3|7175.5|7185.6|7182.8|7172.9|7170.1|1150
1623255900000|2021-06-09 16:25:00|7178.6|7175.8|7184.6|7181.8|7185.6|7182.8|7175.6|7172.8|3257
1623256200000|2021-06-09 16:30:00|7185.1|7182.3|7178.6|7175.8|7185.6|7182.8|7178.6|7174.7|945
1623256500000|2021-06-09 16:35:00|7179.1|7176.3|7173.3|7170.5|7181.1|7178.3|7173|7170.2|915
1623256800000|2021-06-09 16:40:00|7173.5|7170.7|7184.3|7181.5|7185.3|7182.5|7169.3|7166.5|1331
1623257100000|2021-06-09 16:45:00|7184.9|7182.1|7186|7183.2|7187.5|7184.7|7182.3|7179.5|822
1623257400000|2021-06-09 16:50:00|7185.8|7183|7182.1|7179.3|7190.3|7187.5|7178.3|7175.5|1083
1623257700000|2021-06-09 16:55:00|7182.3|7179.5|7174.7|7171.9|7182.3|7179.5|7173.5|7170.7|400
1623258000000|2021-06-09 17:00:00|7174.5|7171.7|7165.3|7162.5|7175.3|7172.5|7164.7|7161.9|639
1623258300000|2021-06-09 17:05:00|7165|7162.2|7170.3|7167.5|7176.3|7173.5|7165|7162.2|482
1623258600000|2021-06-09 17:10:00|7170.7|7167.9|7170.8|7168|7173.3|7170.5|7169.3|7166.5|382
1623258900000|2021-06-09 17:15:00|7170.5|7167.7|7183.3|7180.5|7185.8|7183|7168.3|7165.5|1589
1623259200000|2021-06-09 17:20:00|7182.8|7180|7177.3|7174.5|7183.3|7180.5|7176.5|7173.7|635
1623259500000|2021-06-09 17:25:00|7177.5|7174.7|7183.3|7180.5|7185.5|7182.7|7176.7|7173.9|1312
1623259800000|2021-06-09 17:30:00|7183|7180.2|7184.3|7181.5|7185.1|7182.3|7179.3|7176.5|578
1623260100000|2021-06-09 17:35:00|7184.1|7181.3|7186.3|7183.5|7187.1|7184.3|7182.1|7179.3|616
1623260400000|2021-06-09 17:40:00|7186.1|7183.3|7182.3|7179.5|7186.3|7183.5|7181.3|7178.5|578
1623260700000|2021-06-09 17:45:00|7182.1|7179.3|7184.3|7181.5|7185.1|7182.3|7180.3|7177.5|383
1623261000000|2021-06-09 17:50:00|7183.5|7180.7|7183.5|7180.7|7185.3|7182.5|7180.5|7177.7|309
1623261300000|2021-06-09 17:55:00|7183.3|7180.5|7180.7|7177.9|7183.3|7180.5|7180.5|7177.7|1775
1623261600000|2021-06-09 18:00:00|7181|7178.2|7184.5|7181.7|7185.5|7182.7|7177.7|7174.9|716
1623261900000|2021-06-09 18:05:00|7185|7182.2|7192.8|7190|7193.3|7190.5|7183|7180.2|1053
1623262200000|2021-06-09 18:10:00|7193|7190.2|7202.5|7199.7|7206.7|7203.9|7192.5|7189.7|4013
1623262500000|2021-06-09 18:15:00|7202.7|7199.9|7202.5|7199.7|7207.7|7204.9|7201.2|7198.4|840
1623262800000|2021-06-09 18:20:00|7201.5|7198.7|7205.4|7202.6|7209.2|7206.4|7197.5|7194.7|2451
1623263100000|2021-06-09 18:25:00|7205.2|7202.4|7198|7195.2|7211.2|7208.4|7198|7195.2|13485
1623263400000|2021-06-09 18:30:00|7198.6|7195.8|7196.2|7193.4|7198.8|7196|7194.5|7191.7|1641
1623263700000|2021-06-09 18:35:00|7194.8|7192|7193.2|7190.4|7196.8|7194|7191|7188.2|1026
1623264000000|2021-06-09 18:40:00|7193.7|7190.9|7190|7187.2|7194|7191.2|7190|7187.2|521
1623264300000|2021-06-09 18:45:00|7189.8|7187|7188|7185.2|7190|7187.2|7187|7184.2|324
1623264600000|2021-06-09 18:50:00|7187.8|7185|7187.8|7185|7189.8|7187|7187|7184.2|184
1623264900000|2021-06-09 18:55:00|7187.6|7184.8|7187.8|7185|7189.8|7187|7186|7183.2|449
1623265200000|2021-06-09 19:00:00|7188.3|7185.5|7186|7183.2|7189.8|7187|7185.8|7183|242
1623265500000|2021-06-09 19:05:00|7185.8|7183|7185|7182.2|7186|7183.2|7183.2|7180.4|219
1623265800000|2021-06-09 19:10:00|7184.7|7181.9|7185|7182.2|7186|7183.2|7184.5|7181.7|87
1623266100000|2021-06-09 19:15:00|7185.2|7182.4|7185|7182.2|7186|7183.2|7185|7182.2|56
1623266400000|2021-06-09 19:20:00|7185.2|7182.4|7184.8|7182|7185.3|7182.5|7183.8|7181|113
1623266700000|2021-06-09 19:25:00|7184.3|7181.5|7181|7178.2|7185|7182.2|7180.5|7177.7|191
1623267000000|2021-06-09 19:30:00|7180.8|7178|7181.7|7178.9|7182.8|7180|7179|7176.2|76
1623267300000|2021-06-09 19:35:00|7182|7179.2|7182|7179.2|7183|7180.2|7181|7178.2|237
1623267600000|2021-06-09 19:40:00|7182.5|7179.7|7181.9|7179.1|7183|7180.2|7181|7178.2|39
1623267900000|2021-06-09 19:45:00|7182.2|7179.4|7181.9|7179.1|7183.7|7180.9|7181.7|7178.9|63
1623268200000|2021-06-09 19:50:00|7182.7|7179.9|7183.2|7180.4|7185.9|7183.1|7181.9|7179.1|40
1623268500000|2021-06-09 19:55:00|7183.4|7180.6|7178.7|7175.9|7183.7|7180.9|7177.7|7174.9|244
1623268800000|2021-06-09 20:00:00|7178.5|7175.7|7182.9|7180.1|7183.2|7180.4|7178.4|7175.6|114
1623269100000|2021-06-09 20:05:00|7182.1|7179.3|7181.9|7179.1|7183.7|7180.9|7181.9|7179.1|88
1623269400000|2021-06-09 20:10:00|7182.4|7179.6|7183.9|7181.1|7185.9|7183.1|7182.4|7179.6|121
1623269700000|2021-06-09 20:15:00|7183.7|7180.9|7181.9|7179.1|7183.7|7180.9|7181.9|7179.1|4
1623270000000|2021-06-09 20:20:00|7182.4|7179.6|7184.7|7181.9|7185.9|7183.1|7181|7178.2|171
1623270300000|2021-06-09 20:25:00|7184.9|7182.1|7184.9|7182.1|7185.9|7183.1|7184.2|7181.4|49
1623270600000|2021-06-09 20:30:00|7185.1|7182.3|7186.9|7184.1|7187.9|7185.1|7184.9|7182.1|80
1623270900000|2021-06-09 20:35:00|7186.7|7183.9|7184.7|7181.9|7187.9|7185.1|7184.7|7181.9|44
1623271200000|2021-06-09 20:40:00|7184.9|7182.1|7186.2|7183.4|7187.9|7185.1|7184.7|7181.9|132
1623271500000|2021-06-09 20:45:00|7185.9|7183.1|7184.9|7182.1|7187.9|7185.1|7183.9|7181.1|168
1623271800000|2021-06-09 20:50:00|7185.2|7182.4|7183.9|7181.1|7185.9|7183.1|7183.9|7181.1|85
1623272100000|2021-06-09 20:55:00|7183.7|7180.9|7185.5|7181.5|7188.8|7182.1|7182.4|7178|109
1623272400000|2021-06-09 21:00:00|7184.5|7180.5|7189.8|7179.8|7189.8|7180.5|7181.4|7176|1
1623272700000|2021-06-09 21:05:00|7190.6|7180.6|7189.8|7179.8|7190.6|7180.6|7189.8|7179.8|0
1623273000000|2021-06-09 21:10:00|7189.7|7179.7|7193.5|7183.5|7194.2|7184.2|7189.7|7179.7|2
1623273600000|2021-06-09 21:20:00|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|1
1623273900000|2021-06-09 21:25:00|7190|7180|7187.4|7177.4|7190|7180|7187.4|7177.4|4
1623274200000|2021-06-09 21:30:00|7187.7|7177.7|7189.2|7179.2|7189.7|7179.7|7187.4|7177.4|658
1623274500000|2021-06-09 21:35:00|7189.5|7179.5|7191.7|7181.7|7191.7|7181.7|7189.5|7179.5|0
1623274800000|2021-06-09 21:40:00|7191.5|7181.5|7191.5|7181.5|7192|7182|7191.5|7181.5|255
1623275100000|2021-06-09 21:45:00|7192|7182|7191.5|7181.5|7192|7182|7191.5|7181.5|0
1623275400000|2021-06-09 21:50:00|7192|7182|7190.3|7180.3|7192|7182|7190.3|7180.3|0
1623275700000|2021-06-09 21:55:00|7190|7180|7190|7180|7190|7180|7188.5|7178.5|3
1623283200000|2021-06-10 00:00:00|7182|7179.2|7189.6|7186.8|7191.1|7188.3|7179.8|7177|221
1623283500000|2021-06-10 00:05:00|7189.3|7186.5|7186.3|7183.5|7190.5|7187.7|7186|7182.6|67
1623283800000|2021-06-10 00:10:00|7186.5|7183.7|7179.8|7177|7187.3|7184.5|7178|7175.2|57
1623284100000|2021-06-10 00:15:00|7179.5|7176.7|7176.2|7173.4|7179.8|7177|7175.2|7172.4|47
1623284400000|2021-06-10 00:20:00|7176.5|7173.7|7179.7|7176.9|7180.2|7177.4|7176.5|7173.7|112
1623284700000|2021-06-10 00:25:00|7180|7177.2|7178.2|7175.4|7180.2|7177.4|7177.7|7174.9|20
1623285000000|2021-06-10 00:30:00|7178|7175.2|7181|7178.2|7181.2|7178.4|7177.7|7174.9|33
1623285300000|2021-06-10 00:35:00|7181.2|7178.4|7177.5|7174.7|7181.2|7178.4|7177.5|7174.7|21
1623285600000|2021-06-10 00:40:00|7177.7|7174.9|7180.2|7177.4|7181.2|7178.4|7177.5|7174.7|13
1623285900000|2021-06-10 00:45:00|7180|7177.2|7181.9|7179.1|7183.2|7180.4|7178.2|7175.4|41
1623286200000|2021-06-10 00:50:00|7182.7|7179.9|7182.7|7179.9|7183.7|7180.9|7181.4|7178.6|8
1623286500000|2021-06-10 00:55:00|7182.4|7179.6|7182.7|7179.9|7183.8|7180.4|7181.4|7178.6|16
1623286800000|2021-06-10 01:00:00|7182.4|7179.6|7161.4|7158.6|7182.8|7179.6|7161.4|7158.6|666
1623287100000|2021-06-10 01:05:00|7162|7159.2|7168.7|7165.9|7174.2|7171.4|7161.9|7159.1|181
1623287400000|2021-06-10 01:10:00|7168.2|7165.4|7164|7161.2|7168.2|7165.4|7161.7|7158.9|288
1623287700000|2021-06-10 01:15:00|7164.3|7161.5|7150.8|7148|7164.3|7161.5|7149|7146.2|486
1623288000000|2021-06-10 01:20:00|7150.5|7147.7|7140.5|7137.7|7151|7148.2|7137.3|7133.8|561
1623288300000|2021-06-10 01:25:00|7140.8|7138|7143.5|7140.7|7147.3|7144.5|7137.8|7135|696
1623288600000|2021-06-10 01:30:00|7143.2|7140.4|7149.5|7146.7|7152.5|7149.7|7142.7|7139.9|236
1623288900000|2021-06-10 01:35:00|7149.2|7146.4|7151|7148.2|7153.7|7150.9|7146.7|7143.9|105
1623289200000|2021-06-10 01:40:00|7151.7|7148.9|7147.2|7144.4|7154.5|7151.7|7144.5|7141.7|224
1623289500000|2021-06-10 01:45:00|7146.2|7143.4|7143|7140.2|7149.2|7146.4|7142.5|7139.7|268
1623289800000|2021-06-10 01:50:00|7143.2|7140.4|7141|7138.2|7144.2|7141.4|7135.7|7132.9|418
1623290100000|2021-06-10 01:55:00|7140.7|7137.9|7143.2|7140.4|7148|7145.2|7140|7137.2|284
1623290400000|2021-06-10 02:00:00|7143|7140.2|7139.5|7136.7|7144.7|7141.9|7139|7136.2|209
1623290700000|2021-06-10 02:05:00|7139.3|7136.5|7131.7|7128.9|7140.5|7137.7|7131.7|7128.9|389
1623291000000|2021-06-10 02:10:00|7131.9|7129.1|7132|7129.2|7136.7|7133.9|7131.5|7128.7|238
1623291300000|2021-06-10 02:15:00|7132.2|7129.4|7134.5|7131.7|7135.5|7132.7|7131.7|7128.9|57
1623291600000|2021-06-10 02:20:00|7135.1|7132.3|7138.5|7135.7|7138.5|7135.7|7134.5|7131.7|185
1623291900000|2021-06-10 02:25:00|7139.5|7136.7|7135.7|7132.9|7139.5|7136.7|7135|7132.2|134
1623292200000|2021-06-10 02:30:00|7136|7133.2|7137.7|7134.9|7140.7|7137.9|7135|7132.2|230
1623292500000|2021-06-10 02:35:00|7138.7|7135.9|7142.7|7139.9|7143.7|7140.9|7136.7|7133.9|250
1623292800000|2021-06-10 02:40:00|7143.2|7140.4|7144.7|7141.9|7147.7|7144.9|7142.7|7139.9|142
1623293100000|2021-06-10 02:45:00|7145|7142.2|7147.2|7144.4|7148.7|7145.9|7144.7|7141.9|103
1623293400000|2021-06-10 02:50:00|7147.5|7144.7|7145.7|7142.9|7147.7|7144.9|7144.7|7141.9|171
1623293700000|2021-06-10 02:55:00|7145.9|7143.1|7146.7|7143.9|7149.4|7146.6|7144.9|7142.1|183
1623294000000|2021-06-10 03:00:00|7146.4|7143.6|7148.7|7145.9|7148.9|7146.1|7145.4|7142.6|35
1623294300000|2021-06-10 03:05:00|7148.6|7145.8|7148.9|7146.1|7149.4|7146.6|7146.6|7143.8|12
1623294600000|2021-06-10 03:10:00|7148.6|7145.8|7145.4|7142.6|7148.6|7145.8|7144.6|7141.8|106
1623294900000|2021-06-10 03:15:00|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7142.9|7140.1|146
1623295200000|2021-06-10 03:20:00|7144.1|7141.3|7143.6|7140.8|7147.1|7144.3|7142.8|7140|64
1623295500000|2021-06-10 03:25:00|7143.8|7141|7142.1|7139.3|7144.9|7142.1|7140.8|7138|75
1623295800000|2021-06-10 03:30:00|7141.9|7139.1|7145.4|7142.6|7145.4|7142.6|7141.8|7139|11
1623296100000|2021-06-10 03:35:00|7145.1|7142.3|7146.6|7143.8|7147.3|7144.5|7145.1|7142.3|7
1623296400000|2021-06-10 03:40:00|7146.9|7144.1|7148.6|7145.8|7149.2|7146.4|7146.9|7144.1|35
1623296700000|2021-06-10 03:45:00|7149.2|7146.4|7148.9|7146.1|7149.4|7146.6|7146.4|7143.6|43
1623297000000|2021-06-10 03:50:00|7148.4|7145.6|7149.9|7147.1|7149.9|7147.1|7147.6|7144.8|19
1623297300000|2021-06-10 03:55:00|7149.6|7146.8|7151.4|7148.6|7152.4|7149.6|7149.4|7146.6|110
1623297600000|2021-06-10 04:00:00|7150.9|7148.1|7152.6|7149.8|7154.4|7151.6|7150.6|7147.8|46
1623297900000|2021-06-10 04:05:00|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7151.6|7148.8|17
1623298200000|2021-06-10 04:10:00|7152.1|7149.3|7153.6|7150.8|7154.1|7151.3|7151.6|7148.8|25
1623298500000|2021-06-10 04:15:00|7153.9|7151.1|7148.6|7145.8|7153.9|7151.1|7148.6|7145.8|88
1623298800000|2021-06-10 04:20:00|7148.3|7145.5|7149.6|7146.8|7149.6|7146.8|7147.9|7145.1|35
1623299100000|2021-06-10 04:25:00|7149.4|7146.6|7149.6|7146.8|7149.8|7147|7149.3|7146.5|72
1623299400000|2021-06-10 04:30:00|7148.6|7145.8|7149.6|7146.8|7149.8|7147|7147.8|7145|192
1623299700000|2021-06-10 04:35:00|7149.3|7146.5|7149.6|7146.8|7149.6|7146.8|7148.1|7145.3|95
1623300000000|2021-06-10 04:40:00|7149.8|7147|7149|7146.2|7149.8|7147|7145.8|7143|168
1623300300000|2021-06-10 04:45:00|7148.8|7146|7151.5|7148.7|7151.5|7148.7|7148.5|7145.7|22
1623300600000|2021-06-10 04:50:00|7151.8|7149|7155.5|7152.7|7156.3|7153.5|7151.8|7149|55
1623300900000|2021-06-10 04:55:00|7156.1|7153.3|7152.5|7149.7|7156.3|7153.5|7152|7149.2|29
1623301200000|2021-06-10 05:00:00|7152|7149.2|7158.5|7155.7|7159.7|7156.9|7151.7|7148.9|70
1623301500000|2021-06-10 05:05:00|7158.2|7155.4|7159.5|7156.7|7159.5|7156.7|7157.5|7154.7|18
1623301800000|2021-06-10 05:10:00|7160|7157.2|7159.5|7156.7|7160.5|7157.7|7158.5|7155.7|73
1623302100000|2021-06-10 05:15:00|7159.3|7156.5|7155.9|7153.1|7159.5|7156.7|7155.9|7153.1|284
1623302400000|2021-06-10 05:20:00|7156.2|7153.4|7155.9|7153.1|7157.9|7155.1|7155.2|7152.4|128
1623302700000|2021-06-10 05:25:00|7156.2|7153.4|7157.9|7155.1|7158.7|7155.9|7156.2|7153.4|20
1623303000000|2021-06-10 05:30:00|7157.6|7154.8|7145.9|7143.1|7157.7|7154.9|7144.6|7141.8|311
1623303300000|2021-06-10 05:35:00|7145.7|7142.9|7143.4|7140.6|7148.7|7145.9|7142.9|7140.1|176
1623303600000|2021-06-10 05:40:00|7142.9|7140.1|7141.9|7139.1|7143.2|7140.4|7140.9|7138.1|145
1623303900000|2021-06-10 05:45:00|7141.5|7138.7|7150.5|7147.7|7152|7149.2|7140.9|7138.1|222
1623304200000|2021-06-10 05:50:00|7150.7|7147.9|7154.2|7151.4|7154.5|7151.7|7149.5|7146.7|250
1623304500000|2021-06-10 05:55:00|7153.7|7150.9|7147.9|7145.1|7154|7151.2|7145.7|7142.9|282
1623304800000|2021-06-10 06:00:00|7147.4|7144.6|7148.4|7145.6|7151|7148.2|7146.9|7144.1|60
1623305100000|2021-06-10 06:05:00|7148.1|7145.3|7150.7|7147.9|7154.5|7151.7|7145|7142.2|152
1623305400000|2021-06-10 06:10:00|7151.5|7148.7|7153.7|7150.9|7154.7|7151.9|7150.5|7147.7|114
1623305700000|2021-06-10 06:15:00|7154.2|7151.4|7156.4|7153.6|7157.4|7154.6|7151.5|7148.7|122
1623306000000|2021-06-10 06:20:00|7155.9|7153.1|7158.2|7155.4|7160.4|7157.6|7153.9|7151.1|398
1623306300000|2021-06-10 06:25:00|7158.7|7155.9|7162.4|7159.6|7162.4|7159.6|7155.7|7152.9|170
1623306600000|2021-06-10 06:30:00|7162.7|7159.9|7166.6|7163.8|7166.9|7164.1|7160.1|7157.3|240
1623306900000|2021-06-10 06:35:00|7166.9|7164.1|7163.9|7161.1|7169.9|7167.1|7163.6|7160.8|397
1623307200000|2021-06-10 06:40:00|7163.6|7160.8|7164.1|7161.3|7168.1|7165.3|7160.9|7158.1|140
1623307500000|2021-06-10 06:45:00|7164.4|7161.6|7169.8|7167|7169.9|7167.1|7162.9|7160.1|288
1623307800000|2021-06-10 06:50:00|7169.3|7166.5|7165.8|7163|7170.6|7167.8|7163.1|7160.3|153
1623308100000|2021-06-10 06:55:00|7165.1|7162.3|7164.1|7161.3|7169.6|7166.8|7163.6|7160.8|279
1623308400000|2021-06-10 07:00:00|7163.8|7161|7164.8|7162|7171.6|7168.8|7157.1|7154.3|723
1623308700000|2021-06-10 07:05:00|7166.1|7163.3|7159.8|7157|7167.6|7164.8|7156|7153.2|317
1623309000000|2021-06-10 07:10:00|7159.5|7156.7|7154.8|7152|7161.1|7158.3|7150.8|7148|296
1623309300000|2021-06-10 07:15:00|7154.6|7151.8|7160.8|7158|7164.8|7162|7153.3|7150.5|171
1623309600000|2021-06-10 07:20:00|7160.3|7157.5|7161.9|7159.1|7163.3|7160.5|7156.8|7154|1997
1623309900000|2021-06-10 07:25:00|7161.6|7158.8|7158.4|7155.6|7170.9|7168.1|7156.7|7153.9|4465
1623310200000|2021-06-10 07:30:00|7158.7|7155.9|7163.2|7160.4|7167.4|7164.6|7156.4|7153.6|571
1623310500000|2021-06-10 07:35:00|7163.4|7160.6|7162.4|7159.6|7168.4|7165.6|7161.4|7158.6|290
1623310800000|2021-06-10 07:40:00|7162.6|7159.8|7170.9|7168.1|7172.4|7169.6|7159.4|7156.6|1017
1623311100000|2021-06-10 07:45:00|7170.6|7167.8|7176.9|7174.1|7176.9|7174.1|7168.6|7165.8|570
1623311400000|2021-06-10 07:50:00|7176.4|7173.6|7174.7|7171.9|7178.9|7176.1|7174.2|7171.4|409
1623311700000|2021-06-10 07:55:00|7174.4|7171.6|7180.9|7178.1|7182.7|7179.9|7173.9|7171.1|756
1623312000000|2021-06-10 08:00:00|7181.7|7178.9|7176.9|7174.1|7183.9|7181.1|7171.9|7169.1|1126
1623312300000|2021-06-10 08:05:00|7177.7|7174.9|7183.5|7180.7|7186.7|7183.9|7176.4|7173.6|1946
1623312600000|2021-06-10 08:10:00|7184.5|7181.7|7189.5|7186.7|7190.2|7187.4|7183|7180.2|1425
1623312900000|2021-06-10 08:15:00|7189.2|7186.4|7192.8|7190|7199.8|7197|7188.2|7185.4|2181
1623313200000|2021-06-10 08:20:00|7193|7190.2|7199|7196.2|7200.8|7198|7193|7190.2|525
1623313500000|2021-06-10 08:25:00|7198.6|7195.8|7194.9|7192.1|7202.8|7200|7193.7|7190.9|5153
1623313800000|2021-06-10 08:30:00|7194.7|7191.9|7200.2|7197.4|7201.6|7198.8|7192.2|7189.4|4043
1623314100000|2021-06-10 08:35:00|7199.8|7197|7199.8|7197|7205.8|7203|7198.8|7196|2610
1623314400000|2021-06-10 08:40:00|7199|7196.2|7197|7194.2|7199.8|7197|7195.8|7193|2223
1623314700000|2021-06-10 08:45:00|7197.3|7194.5|7194.8|7192|7198.3|7195.5|7193.8|7191|1799
1623315000000|2021-06-10 08:50:00|7195|7192.2|7204.3|7201.5|7209.3|7206.5|7191.8|7189|950
1623315300000|2021-06-10 08:55:00|7204.5|7201.7|7205.3|7202.5|7206.5|7203.7|7202.8|7200|424
1623315600000|2021-06-10 09:00:00|7205.5|7202.7|7207.3|7204.5|7209.8|7207|7203.7|7200.9|477
1623315900000|2021-06-10 09:05:00|7207.5|7204.7|7205.7|7202.9|7208|7205.2|7199|7196.2|2206
1623316200000|2021-06-10 09:10:00|7206|7203.2|7210.5|7207.7|7212.7|7209.9|7204|7201.2|1245
1623316500000|2021-06-10 09:15:00|7211.3|7208.5|7209.2|7206.4|7211.3|7208.5|7204.2|7201.4|785
1623316800000|2021-06-10 09:20:00|7209|7206.2|7209|7206.2|7211.5|7208.7|7206.2|7203.4|457
1623317100000|2021-06-10 09:25:00|7209.3|7206.5|7209.4|7206.6|7210.7|7207.9|7206.9|7204.1|370
1623317400000|2021-06-10 09:30:00|7209.7|7206.9|7209.9|7207.1|7210.7|7207.9|7205.9|7203.1|1038
1623317700000|2021-06-10 09:35:00|7210.2|7207.4|7203.5|7200.7|7212.5|7209.7|7202.7|7199.9|810
1623318000000|2021-06-10 09:40:00|7203.7|7200.9|7207.2|7204.4|7210.5|7207.7|7203.5|7200.7|303
1623318300000|2021-06-10 09:45:00|7206.9|7204.1|7209.5|7206.7|7211.7|7208.9|7204.7|7201.9|453
1623318600000|2021-06-10 09:50:00|7208.7|7205.9|7215.7|7212.9|7216.5|7213.7|7203.9|7201.1|950
1623318900000|2021-06-10 09:55:00|7215.5|7212.7|7213.7|7210.9|7216.7|7213.9|7211.9|7209.1|541
1623319200000|2021-06-10 10:00:00|7213.9|7211.1|7212.9|7210.1|7215.7|7212.9|7209.4|7206.6|1624
1623319500000|2021-06-10 10:05:00|7212.7|7209.9|7213.5|7210.7|7213.9|7211.1|7206.9|7204.1|790
1623319800000|2021-06-10 10:10:00|7213.7|7210.9|7215.9|7213.1|7216.7|7213.9|7210.7|7207.9|502
1623320100000|2021-06-10 10:15:00|7215.7|7212.9|7214.2|7211.4|7217.2|7214.4|7211.7|7208.9|560
1623320400000|2021-06-10 10:20:00|7214.4|7211.6|7216.2|7213.4|7219.5|7216.7|7214.4|7211.6|636
1623320700000|2021-06-10 10:25:00|7216.4|7213.6|7219.9|7217.1|7220.4|7217.6|7215.9|7213.1|355
1623321000000|2021-06-10 10:30:00|7219.7|7216.9|7213.4|7210.6|7220.2|7217.4|7212.4|7209.6|250
1623321300000|2021-06-10 10:35:00|7213.1|7210.3|7211.6|7208.8|7214.9|7212.1|7208.6|7205.8|225
1623321600000|2021-06-10 10:40:00|7210.6|7207.8|7213.4|7210.6|7215.7|7212.9|7208.4|7205.6|220
1623321900000|2021-06-10 10:45:00|7214|7211.2|7209.9|7207.1|7215.4|7212.6|7208.9|7206.1|132
1623322200000|2021-06-10 10:50:00|7210.1|7207.3|7212.4|7209.6|7213|7210.2|7209.4|7206.6|131
1623322500000|2021-06-10 10:55:00|7212.1|7209.3|7221.5|7218.7|7222.7|7219.9|7211.9|7209.1|1275
1623322800000|2021-06-10 11:00:00|7221.7|7218.9|7224.2|7221.4|7226.7|7223.9|7219|7216.2|1107
1623323100000|2021-06-10 11:05:00|7223.7|7220.9|7223.7|7220.9|7224.9|7222.1|7220.7|7217.9|199
1623323400000|2021-06-10 11:10:00|7223.9|7221.1|7223.9|7221.1|7226.9|7224.1|7222.7|7219.9|478
1623323700000|2021-06-10 11:15:00|7223.7|7220.9|7221.9|7219.1|7226.7|7223.9|7217.4|7214.6|1047
1623324000000|2021-06-10 11:20:00|7221.4|7218.6|7221.9|7219.1|7223.7|7220.9|7220.9|7218.1|133
1623324300000|2021-06-10 11:25:00|7221.7|7218.9|7225.7|7222.9|7225.7|7222.9|7221.7|7218.9|266
1623324600000|2021-06-10 11:30:00|7226.7|7223.9|7217.9|7215.1|7227.1|7224.3|7215.9|7213.1|415
1623324900000|2021-06-10 11:35:00|7217.7|7214.9|7220.9|7218.1|7220.9|7218.1|7215.9|7213.1|130
1623325200000|2021-06-10 11:40:00|7219.1|7216.3|7215.6|7212.8|7221.1|7218.3|7213.6|7210.8|972
1623325500000|2021-06-10 11:45:00|7215.9|7213.1|7215.1|7212.3|7222.9|7220.1|7214.6|7211.8|1717
1623325800000|2021-06-10 11:50:00|7215.3|7212.5|7220.1|7217.3|7220.3|7217.5|7214.6|7211.8|359
1623326100000|2021-06-10 11:55:00|7220.3|7217.5|7215.6|7212.8|7221.8|7219|7215.1|7212.3|183
1623326400000|2021-06-10 12:00:00|7216.3|7213.5|7220.3|7217.5|7224.1|7221.3|7214.8|7212|448
1623326700000|2021-06-10 12:05:00|7220.9|7218.1|7220.3|7217.5|7225.1|7222.3|7218.3|7215.5|507
1623327000000|2021-06-10 12:10:00|7220.6|7217.8|7224.3|7221.5|7226.3|7223.5|7220.3|7217.5|572
1623327300000|2021-06-10 12:15:00|7224.1|7221.3|7222.7|7219.9|7224.3|7221.5|7218|7215.2|2140
1623327600000|2021-06-10 12:20:00|7222.5|7219.7|7223.5|7220.7|7227.7|7224.9|7220.7|7217.9|1861
1623327900000|2021-06-10 12:25:00|7223.7|7220.9|7219.8|7217|7225.5|7222.7|7219.3|7216.5|1272
1623328200000|2021-06-10 12:30:00|7220.3|7217.5|7233.6|7230.8|7237.2|7233.3|7214|7211.2|2022
1623328500000|2021-06-10 12:35:00|7234.1|7231.3|7240.5|7237.7|7241.1|7238.3|7233.8|7231|1258
1623328800000|2021-06-10 12:40:00|7240.3|7237.5|7238.8|7236|7248.6|7245.8|7238.8|7236|2189
1623329100000|2021-06-10 12:45:00|7239.1|7236.3|7245.3|7242.5|7245.3|7242.5|7234|7231.2|998
1623329400000|2021-06-10 12:50:00|7245.5|7242.7|7237.8|7235|7247.3|7244.5|7235.3|7232.5|1954
1623329700000|2021-06-10 12:55:00|7238|7235.2|7232|7229.2|7241.3|7238.5|7232|7229.2|959
1623330000000|2021-06-10 13:00:00|7232.3|7229.5|7234.3|7231.5|7243|7240.2|7230|7227.2|2035
1623330300000|2021-06-10 13:05:00|7235|7232.2|7239.8|7237|7249.8|7247|7235|7232.2|1112
1623330600000|2021-06-10 13:10:00|7240|7237.2|7235.2|7232.4|7243.3|7240.5|7232.7|7229.9|1482
1623330900000|2021-06-10 13:15:00|7235.5|7232.7|7251.5|7248.7|7253|7250.2|7234.5|7231.7|1257
1623331200000|2021-06-10 13:20:00|7251.2|7248.4|7258.5|7255.7|7262.2|7259.4|7251.2|7248.4|2921
1623331500000|2021-06-10 13:25:00|7258.2|7255.4|7247|7244.2|7259|7256.2|7246.7|7243.9|1773
1623331800000|2021-06-10 13:30:00|7247.4|7244.6|7245.5|7242.7|7251.2|7248.4|7234.4|7231.6|1237
1623332100000|2021-06-10 13:35:00|7245.7|7242.9|7256.7|7253.9|7265|7262.2|7244.7|7241.9|2114
1623332400000|2021-06-10 13:40:00|7257.2|7254.4|7262.2|7259.4|7270|7267.2|7256.5|7253.7|2265
1623332700000|2021-06-10 13:45:00|7262.4|7259.6|7258.2|7255.4|7267|7264.2|7252|7249.2|1366
1623333000000|2021-06-10 13:50:00|7258.5|7255.7|7257.4|7254.6|7260.4|7257.6|7253.2|7250.4|1115
1623333300000|2021-06-10 13:55:00|7257.2|7254.4|7244.9|7242.1|7259.4|7256.6|7244.4|7241.6|762
1623333600000|2021-06-10 14:00:00|7245.4|7242.6|7233.4|7230.6|7247.4|7244.6|7229.4|7226.6|1204
1623333900000|2021-06-10 14:05:00|7233.6|7230.8|7245.9|7243.1|7247.4|7244.6|7232.9|7230.1|797
1623334200000|2021-06-10 14:10:00|7246.4|7243.6|7242.6|7239.8|7248.4|7245.6|7236.1|7233.3|1520
1623334500000|2021-06-10 14:15:00|7242.9|7240.1|7233.1|7230.3|7247.9|7245.1|7231.8|7229|946
1623334800000|2021-06-10 14:20:00|7233.3|7230.5|7234.8|7232|7236.3|7233.5|7228.4|7225.6|2268
1623335100000|2021-06-10 14:25:00|7234.6|7231.8|7239.6|7236.8|7243.8|7241|7234.3|7231.5|1676
1623335400000|2021-06-10 14:30:00|7239.8|7237|7225|7222.2|7240.8|7238|7224.3|7221.5|1233
1623335700000|2021-06-10 14:35:00|7225.3|7222.5|7222.5|7219.7|7230.8|7228|7220|7217.2|1479
1623336000000|2021-06-10 14:40:00|7222.3|7219.5|7226.8|7224|7227.8|7225|7217.8|7215|1873
1623336300000|2021-06-10 14:45:00|7227.1|7224.3|7213.2|7210.4|7230.4|7227.6|7213.2|7210.4|2088
1623336600000|2021-06-10 14:50:00|7213|7210.2|7218.8|7216|7223|7220.2|7209.7|7206.9|2282
1623336900000|2021-06-10 14:55:00|7218.2|7215.4|7217.7|7214.9|7221|7218.2|7212.5|7209.7|1352
1623337200000|2021-06-10 15:00:00|7217.5|7214.7|7226.8|7224|7230|7227.2|7212.8|7210|1491
1623337500000|2021-06-10 15:05:00|7227|7224.2|7223.7|7220.9|7234.6|7231.8|7219.2|7216.4|3031
1623337800000|2021-06-10 15:10:00|7224|7221.2|7222.2|7219.4|7226|7223.2|7220.2|7217.4|1503
1623338100000|2021-06-10 15:15:00|7222|7219.2|7234.8|7232|7237.1|7234.3|7219.7|7216.9|2632
1623338400000|2021-06-10 15:20:00|7235.3|7232.5|7231.8|7229|7236.5|7233.7|7225.3|7222.5|1685
1623338700000|2021-06-10 15:25:00|7231.5|7228.7|7228.5|7225.7|7240.3|7237.5|7223.5|7220.7|5282
1623339000000|2021-06-10 15:30:00|7228.3|7225.5|7236.6|7233.8|7237.3|7234.5|7226.8|7224|4768
1623339300000|2021-06-10 15:35:00|7237.1|7234.3|7242.1|7239.3|7242.4|7239.6|7233.1|7230.3|2860
1623339600000|2021-06-10 15:40:00|7242.4|7239.6|7237.6|7234.8|7244.6|7241.8|7236.9|7234.1|1096
1623339900000|2021-06-10 15:45:00|7237.9|7235.1|7230.6|7227.8|7239.9|7237.1|7228.8|7226|1062
1623340200000|2021-06-10 15:50:00|7230.8|7228|7235.4|7232.6|7239.6|7236.8|7230.8|7228|1189
1623340500000|2021-06-10 15:55:00|7235.6|7232.8|7234.8|7232|7236.6|7233.8|7231.6|7228.8|1500
1623340800000|2021-06-10 16:00:00|7235.1|7232.3|7229.1|7226.3|7238.4|7235.6|7228.4|7225.6|776
1623341100000|2021-06-10 16:05:00|7229.6|7226.8|7133.2|7130.4|7231.8|7229|7116.4|7113.6|14825
1623341400000|2021-06-10 16:10:00|7132.7|7129.9|7121|7118.2|7139.3|7136|7074.6|7071.8|25414
1623341700000|2021-06-10 16:15:00|7121.3|7118.5|7146.4|7143.6|7169.2|7166.4|7116|7112.9|13248
1623342000000|2021-06-10 16:20:00|7145.8|7143|7163.4|7160.6|7169.5|7165.3|7129.1|7126.3|5552
1623342300000|2021-06-10 16:25:00|7163.6|7160.8|7174.2|7171.4|7180.5|7177.7|7162.4|7159.6|6351
1623342600000|2021-06-10 16:30:00|7174.5|7171.7|7166.5|7163.7|7176.7|7173.9|7162.2|7159.4|1499
1623342900000|2021-06-10 16:35:00|7166|7163.2|7189.2|7186.4|7190.2|7187.4|7163.7|7160.9|3808
1623343200000|2021-06-10 16:40:00|7189.5|7186.7|7180.5|7177.7|7189.5|7186.7|7164.7|7161.9|4418
1623343500000|2021-06-10 16:45:00|7181|7178.2|7191|7188.2|7198.2|7195.4|7179.7|7176.9|2882
1623343800000|2021-06-10 16:50:00|7190.8|7188|7192.2|7189.4|7195.8|7193|7186.7|7183.9|1150
1623344100000|2021-06-10 16:55:00|7191.7|7188.9|7193|7190.2|7194|7191.2|7185.7|7182.9|953
1623344400000|2021-06-10 17:00:00|7193.5|7190.7|7209.3|7206.5|7214.8|7212|7192|7189.2|2915
1623344700000|2021-06-10 17:05:00|7209.8|7207|7207.2|7204.4|7211.5|7208.7|7204.2|7201.4|904
1623345000000|2021-06-10 17:10:00|7207|7204.2|7215.8|7213|7219.3|7216.5|7207|7204.2|2025
1623345300000|2021-06-10 17:15:00|7216|7213.2|7217.5|7214.7|7218.8|7216|7212.5|7209.7|882
1623345600000|2021-06-10 17:20:00|7217.7|7214.9|7214.5|7211.7|7219|7216.2|7212.3|7209.5|502
1623345900000|2021-06-10 17:25:00|7214.7|7211.9|7218.7|7215.9|7219|7216.2|7211.7|7208.9|598
1623346200000|2021-06-10 17:30:00|7218.5|7215.7|7214.5|7211.7|7219.5|7216.7|7209.5|7206.7|924
1623346500000|2021-06-10 17:35:00|7214.8|7212|7218.3|7215.5|7221.9|7219.1|7208.5|7205.7|10058
1623346800000|2021-06-10 17:40:00|7218.6|7215.8|7214.3|7211.5|7222.9|7220.1|7213.8|7211|1981
1623347100000|2021-06-10 17:45:00|7214.8|7212|7219.3|7216.5|7221|7218.2|7213.8|7211|1325
1623347400000|2021-06-10 17:50:00|7219.8|7217|7232.6|7229.8|7233.6|7230.8|7219.8|7217|1257
1623347700000|2021-06-10 17:55:00|7233.1|7230.3|7230.3|7227.5|7234.6|7231.8|7227.1|7224.3|1283
1623348000000|2021-06-10 18:00:00|7230.1|7227.3|7222.2|7219.4|7231.3|7228.5|7220.7|7217.9|1936
1623348300000|2021-06-10 18:05:00|7222.8|7220|7227.3|7224.5|7232.3|7229.5|7222.8|7220|2479
1623348600000|2021-06-10 18:10:00|7227.8|7225|7231.3|7228.5|7233.3|7230.5|7225|7222.2|1778
1623348900000|2021-06-10 18:15:00|7231.1|7228.3|7236.6|7233.8|7239.8|7237|7231.1|7228.3|1497
1623349200000|2021-06-10 18:20:00|7236.3|7233.5|7238.8|7236|7239.1|7236.3|7229.5|7226.7|2404
1623349500000|2021-06-10 18:25:00|7238.6|7235.8|7232.2|7229.4|7240.5|7237.7|7225.7|7222.9|14092
1623349800000|2021-06-10 18:30:00|7231.7|7228.9|7224.9|7222.1|7233.4|7230.6|7221.7|7218.9|2340
1623350100000|2021-06-10 18:35:00|7224.4|7221.6|7228.4|7225.6|7228.5|7225.7|7224.4|7221.6|344
1623350400000|2021-06-10 18:40:00|7228|7225.2|7228.6|7225.8|7229.2|7226.4|7226.4|7223.6|137
1623350700000|2021-06-10 18:45:00|7228.1|7225.3|7223.9|7221.1|7228.4|7225.6|7222.4|7219.6|151
1623351000000|2021-06-10 18:50:00|7224.2|7221.4|7225.7|7222.9|7225.7|7222.9|7221.6|7218.8|547
1623351300000|2021-06-10 18:55:00|7225.4|7222.6|7224.7|7221.9|7226.4|7223.6|7222.7|7219.9|148
1623351600000|2021-06-10 19:00:00|7225.4|7222.6|7224.2|7221.4|7225.7|7222.9|7223.7|7220.9|160
1623351900000|2021-06-10 19:05:00|7223.7|7220.9|7224.6|7221.8|7224.9|7222.1|7223.4|7220.6|43
1623352200000|2021-06-10 19:10:00|7224.2|7221.4|7223.1|7220.3|7226.3|7223.5|7222.4|7219.6|180
1623352500000|2021-06-10 19:15:00|7223.4|7220.6|7224.2|7221.4|7225.2|7222.4|7223.1|7220.3|137
1623352800000|2021-06-10 19:20:00|7224.4|7221.6|7225.2|7222.4|7225.4|7222.6|7223.7|7220.9|210
1623353100000|2021-06-10 19:25:00|7224.7|7221.9|7223.1|7220.3|7225.9|7223.1|7222.1|7219.3|142
1623353400000|2021-06-10 19:30:00|7222.9|7220.1|7215.4|7212.6|7223.4|7220.6|7215.1|7212.3|525
1623353700000|2021-06-10 19:35:00|7215.9|7213.1|7215.4|7212.6|7216.4|7213.6|7214.4|7211.6|221
1623354000000|2021-06-10 19:40:00|7214.9|7212.1|7217.6|7214.8|7218.6|7215.8|7214.4|7211.6|188
1623354300000|2021-06-10 19:45:00|7218.4|7215.6|7215.6|7212.8|7218.6|7215.8|7215.4|7212.6|72
1623354600000|2021-06-10 19:50:00|7216.6|7213.8|7217.6|7214.8|7218.6|7215.8|7216.6|7213.8|107
1623354900000|2021-06-10 19:55:00|7217.3|7214.5|7216.3|7213.5|7219.3|7216.5|7216.3|7213.5|136
1623355200000|2021-06-10 20:00:00|7216.6|7213.8|7215.6|7212.8|7218.3|7215.5|7213.6|7210.8|189
1623355500000|2021-06-10 20:05:00|7216.3|7213.5|7215.9|7213.1|7218.6|7215.8|7215.1|7212.3|945
1623355800000|2021-06-10 20:10:00|7215.6|7212.8|7219.1|7216.3|7219.9|7217.1|7215.6|7212.8|242
1623356100000|2021-06-10 20:15:00|7218.9|7216.1|7217.9|7215.1|7219.9|7217.1|7217.9|7215.1|104
1623356400000|2021-06-10 20:20:00|7217.6|7214.8|7217.9|7215.1|7217.9|7215.1|7216.1|7213.3|64
1623356700000|2021-06-10 20:25:00|7216.9|7214.1|7215.6|7212.8|7216.9|7214.1|7215.4|7212.6|26
1623357000000|2021-06-10 20:30:00|7215.9|7213.1|7215.8|7213|7216.8|7214|7215.1|7212.3|34
1623357300000|2021-06-10 20:35:00|7215.4|7212.6|7215.6|7212.8|7216.6|7213.8|7214.6|7211.8|121
1623357600000|2021-06-10 20:40:00|7215.3|7212.5|7211.8|7209|7215.8|7213|7211.8|7209|182
1623357900000|2021-06-10 20:45:00|7212.1|7209.3|7205.8|7203|7212.1|7209.3|7205.1|7202.3|202
1623358200000|2021-06-10 20:50:00|7205.6|7202.8|7207.8|7205|7208.3|7205.5|7205.3|7202.5|59
1623358500000|2021-06-10 20:55:00|7207.5|7204.7|7207.9|7203.9|7212.4|7206|7206.5|7201.1|183
1623358800000|2021-06-10 21:00:00|7210.4|7200.4|7211.4|7201.4|7212.8|7207.5|7206.5|7200.4|10
1623359100000|2021-06-10 21:05:00|7207.9|7203.9|7211.4|7201.4|7212.9|7207|7207|7201.4|0
1623359400000|2021-06-10 21:10:00|7207.9|7203.9|7207.9|7203.9|7212.9|7203.9|7207.9|7202.4|4
1623359700000|2021-06-10 21:15:00|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|0
1623360000000|2021-06-10 21:20:00|7208.5|7205.7|7207.8|7203.8|7208.5|7205.7|7207.8|7203.8|1
1623360300000|2021-06-10 21:25:00|7206.5|7203.7|7206.7|7203.9|7211.6|7203.9|7206.5|7201.6|0
1623360600000|2021-06-10 21:30:00|7206.5|7203.7|7206.2|7203.4|7206.5|7203.7|7205.2|7202.4|12
1623360900000|2021-06-10 21:35:00|7211.6|7201.6|7207.8|7203.8|7211.6|7205.9|7207.8|7201.3|1
1623361500000|2021-06-10 21:45:00|7211.6|7201.6|7210|7207.2|7211.6|7207.2|7209.1|7201.6|3
1623361800000|2021-06-10 21:50:00|7211.8|7207.8|7220.8|7210.8|7223.6|7219.6|7211.8|7202.8|64
1623362100000|2021-06-10 21:55:00|7220.3|7210.3|7220.3|7210.3|7220.3|7214.9|7215.8|7209.1|10
1623362400000|2021-06-10 22:00:00|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|0
1623369600000|2021-06-11 00:00:00|7215.1|7212.3|7213.6|7210.8|7215.1|7212.3|7208.3|7205.5|91
1623369900000|2021-06-11 00:05:00|7213.8|7211|7220.8|7218|7221.6|7218.8|7213.8|7211|67
1623370200000|2021-06-11 00:10:00|7221.1|7218.3|7220.5|7217.7|7222.6|7219.8|7218.5|7215.7|72
1623370500000|2021-06-11 00:15:00|7220.8|7218|7215|7212.2|7221.3|7218.5|7215|7212.2|39
1623370800000|2021-06-11 00:20:00|7215.3|7212.5|7209.3|7206.5|7215.5|7212.7|7209.3|7206.5|36
1623371100000|2021-06-11 00:25:00|7209|7206.2|7204.8|7202|7210|7207.2|7203.8|7201|71
1623371400000|2021-06-11 00:30:00|7205|7202.2|7207|7204.2|7209.3|7206.5|7204|7201.2|45
1623371700000|2021-06-11 00:35:00|7206.8|7204|7207.5|7204.7|7208.5|7205.7|7204.5|7201.7|25
1623372000000|2021-06-11 00:40:00|7207|7204.2|7208.7|7205.9|7209.3|7206.5|7206.7|7203.9|20
1623372300000|2021-06-11 00:45:00|7208.5|7205.7|7209|7206.2|7210.8|7208|7208.2|7205.4|53
1623372600000|2021-06-11 00:50:00|7208.8|7206|7210.5|7207.7|7211.5|7208.7|7206.7|7203.9|65
1623372900000|2021-06-11 00:55:00|7210.3|7207.5|7209.7|7206.9|7211.5|7208.7|7208.7|7205.9|60
1623373200000|2021-06-11 01:00:00|7209.5|7206.7|7216.7|7213.9|7218.9|7216.1|7204.7|7201.9|797
1623373500000|2021-06-11 01:05:00|7216.4|7213.6|7220.7|7217.9|7222.4|7219.6|7215.4|7212.6|243
1623373800000|2021-06-11 01:10:00|7220.4|7217.6|7213.4|7210.6|7223.4|7220.6|7213.4|7210.6|254
1623374100000|2021-06-11 01:15:00|7212.9|7210.1|7211.4|7208.6|7214.4|7211.6|7209.2|7206.4|226
1623374400000|2021-06-11 01:20:00|7211.7|7208.9|7211.9|7209.1|7213.4|7210.6|7207.9|7205.1|123
1623374700000|2021-06-11 01:25:00|7211.7|7208.9|7214.2|7211.4|7214.7|7211.9|7209.4|7206.6|57
1623375000000|2021-06-11 01:30:00|7214.4|7211.6|7210.4|7207.6|7214.4|7211.6|7208.6|7205.8|47
1623375300000|2021-06-11 01:35:00|7210.1|7207.3|7209.4|7206.6|7213.4|7210.6|7208.6|7205.8|63
1623375600000|2021-06-11 01:40:00|7209.6|7206.8|7205.6|7202.8|7209.6|7206.8|7205.6|7202.8|74
1623375900000|2021-06-11 01:45:00|7206.4|7203.6|7205.6|7202.8|7208.4|7205.6|7205.6|7202.8|41
1623376200000|2021-06-11 01:50:00|7205.1|7202.3|7205.1|7202.3|7207.4|7204.6|7202.6|7199.8|51
1623376500000|2021-06-11 01:55:00|7205.4|7202.6|7197.1|7194.3|7208.1|7205.3|7197.1|7194.3|102
1623376800000|2021-06-11 02:00:00|7196.6|7193.8|7190.8|7188|7199.4|7196.6|7190.8|7188|290
1623377100000|2021-06-11 02:05:00|7190.3|7187.5|7187.6|7184.8|7194.1|7191.3|7186.8|7184|319
1623377400000|2021-06-11 02:10:00|7188.6|7185.8|7186.8|7184|7190.3|7187.5|7185.8|7183|222
1623377700000|2021-06-11 02:15:00|7186.6|7183.8|7192.8|7190|7192.8|7190|7186.6|7183.8|111
1623378000000|2021-06-11 02:20:00|7192.6|7189.8|7192.8|7190|7193.1|7190.3|7188.8|7186|86
1623378300000|2021-06-11 02:25:00|7194.8|7192|7192.8|7190|7195.3|7192.5|7192.8|7190|39
1623378600000|2021-06-11 02:30:00|7193.3|7190.5|7187.3|7184.5|7195.8|7193|7187.3|7184.5|242
1623378900000|2021-06-11 02:35:00|7187.6|7184.8|7179.8|7177|7189.8|7187|7178.7|7175.9|353
1623379200000|2021-06-11 02:40:00|7180.3|7177.5|7176.8|7174|7180.3|7177.5|7175.5|7172.7|195
1623379500000|2021-06-11 02:45:00|7176.6|7173.8|7173.8|7171|7176.8|7174|7172|7169.2|158
1623379800000|2021-06-11 02:50:00|7173.6|7170.8|7166.8|7164|7174.3|7171.5|7166|7163.2|437
1623380100000|2021-06-11 02:55:00|7166.2|7163.4|7165.8|7163|7169.8|7167|7165.5|7162.7|162
1623380400000|2021-06-11 03:00:00|7166.5|7163.7|7181.8|7179|7183.8|7181|7166.5|7163.7|206
1623380700000|2021-06-11 03:05:00|7181.5|7178.7|7181.5|7178.7|7184.5|7181.7|7176.8|7174|123
1623381000000|2021-06-11 03:10:00|7181.8|7179|7184|7181.2|7187.5|7184.7|7180.8|7178|149
1623381300000|2021-06-11 03:15:00|7184.3|7181.5|7191.8|7189|7193.8|7191|7182.3|7179.5|151
1623381600000|2021-06-11 03:20:00|7192|7189.2|7193.7|7190.9|7194.8|7192|7189.8|7187|129
1623381900000|2021-06-11 03:25:00|7193.5|7190.7|7193.7|7190.9|7194.2|7191.4|7190.7|7187.9|113
1623382200000|2021-06-11 03:30:00|7193.5|7190.7|7191.7|7188.9|7193.5|7190.7|7190.7|7187.9|39
1623382500000|2021-06-11 03:35:00|7191.5|7188.7|7194.7|7191.9|7195|7192.2|7191.5|7188.7|74
1623382800000|2021-06-11 03:40:00|7194.5|7191.7|7193.7|7190.9|7195|7192.2|7193.7|7190.9|19
1623383100000|2021-06-11 03:45:00|7193.5|7190.7|7193.7|7190.9|7194.5|7191.7|7192.5|7189.7|7
1623383400000|2021-06-11 03:50:00|7193.5|7190.7|7193.2|7190.4|7194|7191.2|7192.7|7189.9|2
1623383700000|2021-06-11 03:55:00|7193.4|7190.6|7191.4|7188.6|7193.4|7190.6|7189.7|7186.9|5
1623384000000|2021-06-11 04:00:00|7191.2|7188.4|7198|7195.2|7198|7195.2|7190.4|7187.6|71
1623384300000|2021-06-11 04:05:00|7197.7|7194.9|7202.2|7199.4|7203.5|7200.7|7196.7|7193.9|123
1623384600000|2021-06-11 04:10:00|7201.7|7198.9|7205.7|7202.9|7205.7|7202.9|7200.2|7197.4|70
1623384900000|2021-06-11 04:15:00|7205.4|7202.6|7200.7|7197.9|7205.4|7202.6|7200.7|7197.9|24
1623385200000|2021-06-11 04:20:00|7200.4|7197.6|7203.7|7200.9|7203.7|7200.9|7200.4|7197.6|13
1623385500000|2021-06-11 04:25:00|7203.2|7200.4|7202.4|7199.6|7203.2|7200.4|7202.2|7199.4|8
1623385800000|2021-06-11 04:30:00|7202.7|7199.9|7205.2|7202.4|7206.2|7203.4|7202.4|7199.6|33
1623386100000|2021-06-11 04:35:00|7204.9|7202.1|7203.7|7200.9|7205.7|7202.9|7203.4|7200.6|14
1623386400000|2021-06-11 04:40:00|7203.4|7200.6|7204.2|7201.4|7204.2|7201.4|7202.7|7199.9|11
1623386700000|2021-06-11 04:45:00|7202.9|7200.1|7201.7|7198.9|7202.9|7200.1|7200.7|7197.9|27
1623387000000|2021-06-11 04:50:00|7201.4|7198.6|7204.4|7201.6|7207.7|7204.9|7201.4|7198.6|70
1623387300000|2021-06-11 04:55:00|7204.6|7201.8|7206.1|7203.3|7206.9|7204.1|7204.4|7201.6|12
1623387600000|2021-06-11 05:00:00|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7202.9|7200.1|14
1623387900000|2021-06-11 05:05:00|7204.6|7201.8|7202.6|7199.8|7204.6|7201.8|7201.6|7198.8|12
1623388200000|2021-06-11 05:10:00|7202.9|7200.1|7200.6|7197.8|7204.1|7201.3|7200.4|7197.6|24
1623388500000|2021-06-11 05:15:00|7200.9|7198.1|7198.6|7195.8|7202.6|7199.8|7197.6|7194.8|48
1623388800000|2021-06-11 05:20:00|7199.1|7196.3|7194.9|7192.1|7199.1|7196.3|7193.6|7190.8|22
1623389100000|2021-06-11 05:25:00|7195.1|7192.3|7196.6|7193.8|7197.6|7194.8|7195.1|7192.3|18
1623389400000|2021-06-11 05:30:00|7195.8|7193|7206.1|7203.3|7207.1|7204.3|7195.1|7192.3|199
1623389700000|2021-06-11 05:35:00|7206.4|7203.6|7213.4|7210.6|7215.1|7212.3|7202.6|7199.8|158
1623390000000|2021-06-11 05:40:00|7213.6|7210.8|7213.3|7210.5|7214.6|7211.8|7209.3|7206.5|398
1623390300000|2021-06-11 05:45:00|7213.6|7210.8|7216.1|7213.3|7219.3|7216.5|7212.3|7209.5|429
1623390600000|2021-06-11 05:50:00|7216.6|7213.8|7218.7|7215.9|7220|7217.2|7212.5|7209.7|1088
1623390900000|2021-06-11 05:55:00|7218.5|7215.7|7222.5|7219.7|7222.8|7220|7217.2|7214.4|1104
1623391200000|2021-06-11 06:00:00|7222.7|7219.9|7222.4|7219.6|7222.7|7219.9|7215.5|7212.7|685
1623391500000|2021-06-11 06:05:00|7222.2|7219.4|7229.7|7226.9|7231|7228.2|7220.4|7217.6|622
1623391800000|2021-06-11 06:10:00|7229.5|7226.7|7227.5|7224.7|7232.8|7230|7226.5|7223.7|304
1623392100000|2021-06-11 06:15:00|7227.2|7224.4|7223.5|7220.7|7229.3|7226.5|7219.7|7216.9|694
1623392400000|2021-06-11 06:20:00|7222.7|7219.9|7232.5|7229.7|7232.5|7229.7|7222.5|7219.7|268
1623392700000|2021-06-11 06:25:00|7232.2|7229.4|7224.2|7221.4|7233.2|7230.4|7223.9|7221.1|704
1623393000000|2021-06-11 06:30:00|7224.5|7221.7|7222.2|7219.4|7225.5|7222.7|7222|7219.2|525
1623393300000|2021-06-11 06:35:00|7222.5|7219.7|7228.7|7225.9|7230.2|7227.4|7220.2|7217.4|171
1623393600000|2021-06-11 06:40:00|7228.2|7225.4|7225.5|7222.7|7233.7|7230.9|7223.2|7220.4|333
1623393900000|2021-06-11 06:45:00|7225.7|7222.9|7228.2|7225.4|7228.5|7225.7|7222.7|7219.9|102
1623394200000|2021-06-11 06:50:00|7228.5|7225.7|7229.9|7227.1|7231.7|7228.9|7226.7|7223.9|232
1623394500000|2021-06-11 06:55:00|7229.7|7226.9|7233.4|7230.6|7233.4|7230.6|7227.1|7224.3|771
1623394800000|2021-06-11 07:00:00|7233.1|7230.3|7226.9|7224.1|7233.1|7230.3|7219.1|7216.3|1074
1623395100000|2021-06-11 07:05:00|7226.7|7223.9|7236.4|7233.6|7236.4|7233.6|7222.9|7220.1|410
1623395400000|2021-06-11 07:10:00|7236.2|7233.4|7239.4|7236.6|7239.7|7236.9|7234.9|7232.1|369
1623395700000|2021-06-11 07:15:00|7238.4|7235.6|7239.7|7236.9|7240.2|7237.4|7234.7|7231.9|331
1623396000000|2021-06-11 07:20:00|7239.9|7237.1|7241.4|7238.6|7246.2|7243.4|7239.7|7236.9|455
1623396300000|2021-06-11 07:25:00|7240.9|7238.1|7239.7|7236.9|7245.2|7242.4|7239.7|7236.9|451
1623396600000|2021-06-11 07:30:00|7239.2|7236.4|7238.5|7235.7|7242.5|7239.7|7234.2|7231.4|752
1623396900000|2021-06-11 07:35:00|7239.5|7236.7|7234.7|7231.9|7242|7239.2|7233.2|7230.4|709
1623397200000|2021-06-11 07:40:00|7234.4|7231.6|7235.5|7232.7|7237.7|7234.9|7233.7|7230.9|692
1623397500000|2021-06-11 07:45:00|7235.7|7232.9|7237.5|7234.7|7239.9|7237.1|7233.7|7230.9|218
1623397800000|2021-06-11 07:50:00|7237|7234.2|7240.7|7237.9|7241.5|7238.7|7233.7|7230.9|274
1623398100000|2021-06-11 07:55:00|7241|7238.2|7237.2|7234.4|7242.5|7239.7|7236.4|7233.6|207
1623398400000|2021-06-11 08:00:00|7237.4|7234.6|7246.7|7243.9|7248|7245.2|7236.7|7233.9|1398
1623398700000|2021-06-11 08:05:00|7246.5|7243.7|7246.3|7243.5|7250.7|7247.9|7243.7|7240.9|919
1623399000000|2021-06-11 08:10:00|7246.5|7243.7|7243.5|7240.7|7249.3|7246.5|7243.5|7240.7|739
1623399300000|2021-06-11 08:15:00|7243.8|7241|7242.7|7239.9|7247.3|7244.5|7240.7|7237.9|1321
1623399600000|2021-06-11 08:20:00|7243|7240.2|7232.7|7229.9|7243.7|7240.9|7232.2|7229.4|743
1623399900000|2021-06-11 08:25:00|7233.5|7230.7|7238.3|7235.5|7240.2|7237.4|7230.4|7227.6|4378
1623400200000|2021-06-11 08:30:00|7238.5|7235.7|7242.8|7240|7242.8|7240|7234|7231.2|2724
1623400500000|2021-06-11 08:35:00|7242.5|7239.7|7247|7244.2|7250.5|7247.7|7239.8|7237|1448
1623400800000|2021-06-11 08:40:00|7246.5|7243.7|7248.3|7245.5|7251|7248.2|7245.5|7242.7|814
1623401100000|2021-06-11 08:45:00|7248.5|7245.7|7249.3|7246.5|7252.8|7250|7244.8|7242|804
1623401400000|2021-06-11 08:50:00|7249.5|7246.7|7247.2|7244.4|7250.8|7248|7246.3|7243.5|389
1623401700000|2021-06-11 08:55:00|7247|7244.2|7250.2|7247.4|7252.5|7249.7|7243.2|7240.4|1008
1623402000000|2021-06-11 09:00:00|7250.5|7247.7|7240.2|7237.4|7252.3|7249.5|7239|7236.2|497
1623402300000|2021-06-11 09:05:00|7240.7|7237.9|7239.7|7236.9|7245.7|7242.9|7238.2|7235.4|368
1623402600000|2021-06-11 09:10:00|7240|7237.2|7245.7|7242.9|7247|7244.2|7237.7|7234.9|1144
1623402900000|2021-06-11 09:15:00|7246|7243.2|7246|7243.2|7248.2|7245.4|7244|7241.2|663
1623403200000|2021-06-11 09:20:00|7245.5|7242.7|7244.9|7242.1|7246.7|7243.9|7242.7|7239.9|225
1623403500000|2021-06-11 09:25:00|7245.7|7242.9|7241.4|7238.6|7246.4|7243.6|7241.2|7238.4|447
1623403800000|2021-06-11 09:30:00|7241.7|7238.9|7243.9|7241.1|7244.7|7241.9|7239.7|7236.9|767
1623404100000|2021-06-11 09:35:00|7244.2|7241.4|7242.7|7239.9|7245.7|7242.9|7242.2|7239.4|383
1623404400000|2021-06-11 09:40:00|7242.9|7240.1|7244|7241.2|7244.7|7241.9|7242.5|7239.7|166
1623404700000|2021-06-11 09:45:00|7244.5|7241.7|7242.7|7239.9|7244.5|7241.7|7242.7|7239.9|131
1623405000000|2021-06-11 09:50:00|7242.5|7239.7|7242.7|7239.9|7243.4|7240.6|7238.9|7236.1|334
1623405300000|2021-06-11 09:55:00|7242.9|7240.1|7246.7|7243.9|7247.7|7244.9|7242.7|7239.9|383
1623405600000|2021-06-11 10:00:00|7245.7|7242.9|7240.4|7237.6|7245.7|7242.9|7238.9|7236.1|689
1623405900000|2021-06-11 10:05:00|7240.1|7237.3|7241.9|7239.1|7242.9|7240.1|7239.9|7237.1|103
1623406200000|2021-06-11 10:10:00|7241.7|7238.9|7239.9|7237.1|7246.7|7243.9|7238.9|7236.1|517
1623406500000|2021-06-11 10:15:00|7239.7|7236.9|7242.1|7239.3|7245.9|7243.1|7239.6|7236.8|352
1623406800000|2021-06-11 10:20:00|7242.4|7239.6|7244.6|7241.8|7245.9|7243.1|7241.1|7238.3|226
1623407100000|2021-06-11 10:25:00|7244.9|7242.1|7244.1|7241.3|7247.1|7244.3|7244.1|7241.3|359
1623407400000|2021-06-11 10:30:00|7244.6|7241.8|7246.1|7243.3|7247.9|7245.1|7240.1|7237.3|1078
1623407700000|2021-06-11 10:35:00|7245.9|7243.1|7250.6|7247.8|7250.9|7248.1|7245.9|7243.1|515
1623408000000|2021-06-11 10:40:00|7250.9|7248.1|7249.6|7246.8|7250.9|7248.1|7247.4|7244.6|278
1623408300000|2021-06-11 10:45:00|7249.9|7247.1|7250.8|7248|7252.9|7250.1|7249.8|7247|307
1623408600000|2021-06-11 10:50:00|7251.3|7248.5|7253.6|7250.8|7254.6|7251.8|7250.8|7248|677
1623408900000|2021-06-11 10:55:00|7253.8|7251|7253.1|7250.3|7255.6|7252.8|7251.1|7248.3|401
1623409200000|2021-06-11 11:00:00|7253.6|7250.8|7266.3|7263.5|7269.3|7266.5|7252.6|7249.8|2205
1623409500000|2021-06-11 11:05:00|7266.6|7263.8|7259.1|7256.3|7267.8|7265|7259.1|7256.3|471
1623409800000|2021-06-11 11:10:00|7259.3|7256.5|7258.8|7256|7261.3|7258.5|7256.8|7254|407
1623410100000|2021-06-11 11:15:00|7258.6|7255.8|7255.6|7252.8|7260.8|7258|7254.8|7252|462
1623410400000|2021-06-11 11:20:00|7255.8|7253|7255.3|7252.5|7261.6|7258.8|7254.6|7251.8|1884
1623410700000|2021-06-11 11:25:00|7255.6|7252.8|7254.3|7251.5|7257.3|7254.5|7252.8|7250|312
1623411000000|2021-06-11 11:30:00|7254.6|7251.8|7254.6|7251.8|7258.8|7256|7251.4|7248.6|534
1623411300000|2021-06-11 11:35:00|7254.3|7251.5|7250.6|7247.8|7256.6|7253.8|7246.6|7243.8|1551
1623411600000|2021-06-11 11:40:00|7250.8|7248|7245.8|7243|7251.6|7248.8|7243.5|7240.7|1140
1623411900000|2021-06-11 11:45:00|7245.5|7242.7|7243.5|7240.7|7247.5|7244.7|7238.3|7235.5|1559
1623412200000|2021-06-11 11:50:00|7242.5|7239.7|7235.5|7232.7|7245.8|7243|7234.5|7231.7|999
1623412500000|2021-06-11 11:55:00|7235.8|7233|7240.8|7238|7240.8|7238|7231.8|7229|391
1623412800000|2021-06-11 12:00:00|7240.5|7237.7|7236.5|7233.7|7245.5|7242.7|7235|7232.2|485
1623413100000|2021-06-11 12:05:00|7236.8|7234|7239.8|7237|7241.5|7238.7|7233|7230.2|779
1623413400000|2021-06-11 12:10:00|7240|7237.2|7233.7|7230.9|7241.8|7239|7231.7|7228.9|747
1623413700000|2021-06-11 12:15:00|7233.5|7230.7|7221.5|7218.7|7233.7|7230.9|7216.7|7213.9|2796
1623414000000|2021-06-11 12:20:00|7221.2|7218.4|7226|7223.2|7230|7227.2|7221.2|7218.4|908
1623414300000|2021-06-11 12:25:00|7226.2|7223.4|7221.2|7218.4|7230|7227.2|7219.4|7216.6|973
1623414600000|2021-06-11 12:30:00|7220.7|7217.9|7215.5|7212.7|7220.7|7217.9|7210.4|7207.6|1676
1623414900000|2021-06-11 12:35:00|7215.2|7212.4|7222.2|7219.4|7229|7226.2|7213.9|7211.1|1168
1623415200000|2021-06-11 12:40:00|7222|7219.2|7224|7221.2|7225.7|7222.9|7217.4|7214.6|709
1623415500000|2021-06-11 12:45:00|7223|7220.2|7229.4|7226.6|7229.4|7226.6|7218.2|7215.4|664
1623415800000|2021-06-11 12:50:00|7228.9|7226.1|7233.5|7230.7|7235.9|7233.1|7227.2|7224.4|1814
1623416100000|2021-06-11 12:55:00|7233.9|7231.1|7234.9|7232.1|7240.2|7237.4|7230.7|7227.9|962
1623416400000|2021-06-11 13:00:00|7234.7|7231.9|7229.2|7226.4|7238.7|7235.9|7220.9|7218.1|2513
1623416700000|2021-06-11 13:05:00|7228.4|7225.6|7220.7|7217.9|7230.9|7228.1|7216.9|7214.1|2676
1623417000000|2021-06-11 13:10:00|7220.9|7218.1|7232.7|7229.9|7232.7|7229.9|7217.9|7215.1|1681
1623417300000|2021-06-11 13:15:00|7232.4|7229.6|7228.4|7225.6|7232.4|7229.6|7222.7|7219.9|1912
1623417600000|2021-06-11 13:20:00|7228|7225.2|7228|7225.2|7231.7|7228.9|7220.2|7217.4|1496
1623417900000|2021-06-11 13:25:00|7227.7|7224.9|7230|7227.2|7233|7230.2|7223|7220.2|1434
1623418200000|2021-06-11 13:30:00|7230.2|7227.4|7226.2|7223.4|7237.2|7234.4|7221.4|7218.6|1569
1623418500000|2021-06-11 13:35:00|7225.9|7223.1|7237.2|7234.4|7238.7|7235.9|7225.4|7222.6|700
1623418800000|2021-06-11 13:40:00|7236.7|7233.9|7238.4|7235.6|7239.4|7236.6|7232.4|7229.6|1504
1623419100000|2021-06-11 13:45:00|7238.7|7235.9|7232.9|7230.1|7242.7|7239.9|7229.9|7227.1|1080
1623419400000|2021-06-11 13:50:00|7232.7|7229.9|7238.4|7235.6|7240.2|7237.4|7228.2|7225.4|559
1623419700000|2021-06-11 13:55:00|7238.7|7235.9|7245.4|7242.6|7245.9|7243.1|7234.4|7231.6|1511
1623420000000|2021-06-11 14:00:00|7244.9|7242.1|7248.7|7245.9|7250.5|7247.7|7240.9|7238.1|8750
1623420300000|2021-06-11 14:05:00|7248.2|7245.4|7256.7|7253.9|7258.5|7255.7|7245.7|7242.9|2247
1623420600000|2021-06-11 14:10:00|7257|7254.2|7255.5|7252.7|7259.5|7256.7|7247|7244.2|3483
1623420900000|2021-06-11 14:15:00|7255|7252.2|7253.9|7251.1|7258.9|7256.1|7251.4|7248.6|1926
1623421200000|2021-06-11 14:20:00|7253.7|7250.9|7250.4|7247.6|7254.2|7251.4|7247.4|7244.6|1494
1623421500000|2021-06-11 14:25:00|7249.4|7246.6|7242.4|7239.6|7249.4|7246.6|7236.1|7233.3|1557
1623421800000|2021-06-11 14:30:00|7242.6|7239.8|7258.2|7255.4|7258.7|7255.9|7241.6|7238.8|2434
1623422100000|2021-06-11 14:35:00|7258.7|7255.9|7258.2|7255.4|7262.5|7259.7|7256.9|7254.1|1167
1623422400000|2021-06-11 14:40:00|7258.4|7255.6|7254.9|7252.1|7260.4|7257.6|7252.7|7249.9|925
1623422700000|2021-06-11 14:45:00|7254.7|7251.9|7254.9|7252.1|7256.4|7253.6|7250.2|7247.4|1142
1623423000000|2021-06-11 14:50:00|7255.4|7252.6|7257.4|7254.6|7259.9|7257.1|7251.4|7248.6|816
1623423300000|2021-06-11 14:55:00|7257.7|7254.9|7255.9|7253.1|7264.2|7261.4|7253.2|7250.4|7313
1623423600000|2021-06-11 15:00:00|7255.7|7252.9|7257.5|7254.7|7259.4|7256.6|7252.4|7249.6|2787
1623423900000|2021-06-11 15:05:00|7258.2|7255.4|7264.7|7261.9|7264.7|7261.9|7251.2|7248.4|2056
1623424200000|2021-06-11 15:10:00|7265|7262.2|7270.7|7267.9|7279.5|7276.7|7263.5|7260.7|5758
1623424500000|2021-06-11 15:15:00|7271|7268.2|7264.7|7261.9|7272.7|7269.9|7259.4|7256.6|2576
1623424800000|2021-06-11 15:20:00|7264.2|7261.4|7250.4|7247.6|7269|7266.2|7250.4|7247.6|2765
1623425100000|2021-06-11 15:25:00|7250.7|7247.9|7242.2|7239.4|7254.2|7251.4|7231.4|7228.6|7228
1623425400000|2021-06-11 15:30:00|7243.1|7240.3|7236.4|7233.6|7246.4|7243.6|7235.4|7232.6|3916
1623425700000|2021-06-11 15:35:00|7235.9|7233.1|7242.4|7239.6|7243.4|7240.6|7234.2|7231.4|2715
1623426000000|2021-06-11 15:40:00|7242.7|7239.9|7241.2|7238.4|7247.9|7245.1|7238.7|7235.9|1401
1623426300000|2021-06-11 15:45:00|7241.7|7238.9|7247.7|7244.9|7248.9|7246.1|7239.9|7237.1|842
1623426600000|2021-06-11 15:50:00|7247.9|7245.1|7255.4|7252.6|7255.9|7253.1|7247.9|7245.1|1069
1623426900000|2021-06-11 15:55:00|7255.9|7253.1|7256.9|7254.1|7260.7|7257.9|7253.9|7251.1|940
1623427200000|2021-06-11 16:00:00|7257.7|7254.9|7253.6|7250.8|7258.2|7255.4|7247.9|7245.1|1023
1623427500000|2021-06-11 16:05:00|7253.4|7250.6|7250.6|7247.8|7255.6|7252.8|7249.6|7246.8|794
1623427800000|2021-06-11 16:10:00|7251.1|7248.3|7252.4|7249.6|7253.1|7250.3|7247.4|7244.6|515
1623428100000|2021-06-11 16:15:00|7252.1|7249.3|7253.9|7251.1|7255.9|7253.1|7250.9|7248.1|607
1623428400000|2021-06-11 16:20:00|7254.1|7251.3|7258.6|7255.8|7260.4|7257.6|7252.9|7250.1|1060
1623428700000|2021-06-11 16:25:00|7258.9|7256.1|7257.9|7255.1|7260.4|7257.6|7255.1|7252.3|434
1623429000000|2021-06-11 16:30:00|7257.6|7254.8|7260.9|7258.1|7265.6|7262.8|7256.6|7253.8|1601
1623429300000|2021-06-11 16:35:00|7260.6|7257.8|7251.1|7248.3|7260.6|7257.8|7249.8|7247|3626
1623429600000|2021-06-11 16:40:00|7251.3|7248.5|7255.6|7252.8|7256.9|7254.1|7250.3|7247.5|927
1623429900000|2021-06-11 16:45:00|7255.9|7253.1|7254.9|7252.1|7257.9|7255.1|7253.6|7250.8|542
1623430200000|2021-06-11 16:50:00|7254.3|7251.5|7258.6|7255.8|7260.4|7257.6|7252.3|7249.5|1095
1623430500000|2021-06-11 16:55:00|7258.8|7256|7261.1|7258.3|7261.3|7258.5|7251.1|7248.3|1461
1623430800000|2021-06-11 17:00:00|7261.3|7258.5|7259.3|7256.5|7266.6|7263.8|7257.3|7254.5|1437
1623431100000|2021-06-11 17:05:00|7259.5|7256.7|7258.5|7255.7|7262.3|7259.5|7256.5|7253.7|1760
1623431400000|2021-06-11 17:10:00|7257.3|7254.5|7256.5|7253.7|7261.5|7258.7|7254.5|7251.7|869
1623431700000|2021-06-11 17:15:00|7257.1|7254.3|7255|7252.2|7260.3|7257.5|7254.8|7252|2494
1623432000000|2021-06-11 17:20:00|7255.3|7252.5|7247|7244.2|7256.5|7253.7|7244|7241.2|2308
1623432300000|2021-06-11 17:25:00|7246.8|7244|7241.5|7238.7|7250|7247.2|7240.2|7237.4|1193
1623432600000|2021-06-11 17:30:00|7241.7|7238.9|7252|7249.2|7255.2|7252.4|7239.7|7236.9|1694
1623432900000|2021-06-11 17:35:00|7252.2|7249.4|7250|7247.2|7256|7253.2|7249.2|7246.4|665
1623433200000|2021-06-11 17:40:00|7250.5|7247.7|7253.5|7250.7|7253.7|7250.9|7249.7|7246.9|1051
1623433500000|2021-06-11 17:45:00|7253.2|7250.4|7254.5|7251.7|7257|7254.2|7249.7|7246.9|1155
1623433800000|2021-06-11 17:50:00|7254.2|7251.4|7256|7253.2|7256.8|7253.9|7253.5|7250.7|1093
1623434100000|2021-06-11 17:55:00|7255.7|7252.9|7258|7255.2|7265.2|7262.4|7254.2|7251.4|3420
1623434400000|2021-06-11 18:00:00|7258.2|7255.4|7265.7|7262.9|7267|7264.2|7256|7253.2|2029
1623434700000|2021-06-11 18:05:00|7265.5|7262.7|7264.5|7261.7|7267|7264.2|7261.2|7258.4|1845
1623435000000|2021-06-11 18:10:00|7264.2|7261.4|7264.7|7261.9|7267.2|7264.4|7261|7258.2|2327
1623435300000|2021-06-11 18:15:00|7264.2|7261.4|7249.2|7246.4|7264.7|7261.9|7249.2|7246.4|3759
1623435600000|2021-06-11 18:20:00|7248.9|7246.1|7240.4|7237.6|7251.9|7249.1|7239.4|7236.6|4325
1623435900000|2021-06-11 18:25:00|7240.6|7237.8|7253.1|7250.3|7253.6|7250.8|7237.1|7234.3|16129
1623436200000|2021-06-11 18:30:00|7252.9|7250.1|7244.6|7241.8|7254.9|7252.1|7241.6|7238.8|2790
1623436500000|2021-06-11 18:35:00|7245.4|7242.6|7242.1|7239.3|7245.4|7242.6|7241.1|7238.3|1410
1623436800000|2021-06-11 18:40:00|7241.9|7239.1|7236.3|7233.5|7244.6|7241.8|7235.6|7232.8|1200
1623437100000|2021-06-11 18:45:00|7236.1|7233.3|7233.6|7230.8|7238.1|7235.3|7232.8|7230|919
1623437400000|2021-06-11 18:50:00|7234.1|7231.3|7230.1|7227.3|7236.1|7233.3|7229.8|7227|865
1623437700000|2021-06-11 18:55:00|7230.3|7227.5|7233.1|7230.3|7235.6|7232.8|7230.1|7227.3|220
1623438000000|2021-06-11 19:00:00|7232.6|7229.8|7230.8|7228|7233.8|7231|7229.1|7226.3|195
1623438300000|2021-06-11 19:05:00|7230.6|7227.8|7231.1|7228.3|7234.3|7231.5|7230.6|7227.8|190
1623438600000|2021-06-11 19:10:00|7231.3|7228.5|7230.3|7227.5|7232.3|7229.5|7230.1|7227.3|133
1623438900000|2021-06-11 19:15:00|7230.1|7227.3|7232.1|7229.3|7232.8|7230|7228.1|7225.3|227
1623439200000|2021-06-11 19:20:00|7231.6|7228.8|7234.8|7232|7235|7232.2|7231|7228.2|126
1623439500000|2021-06-11 19:25:00|7235|7232.2|7230.5|7227.7|7235|7232.2|7228.5|7225.7|192
1623439800000|2021-06-11 19:30:00|7230|7227.2|7229.8|7227|7230.5|7227.7|7227.5|7224.7|295
1623440100000|2021-06-11 19:35:00|7230|7227.2|7227.3|7224.5|7230.3|7227.5|7226|7223.2|247
1623440400000|2021-06-11 19:40:00|7227.5|7224.7|7231.5|7228.7|7233.3|7230.5|7226.3|7223.5|1169
1623440700000|2021-06-11 19:45:00|7231.8|7229|7231|7228.2|7232.8|7230|7229.3|7226.5|139
1623441000000|2021-06-11 19:50:00|7230.8|7228|7233.8|7231|7234.8|7232|7230.8|7228|100
1623441300000|2021-06-11 19:55:00|7234.3|7231.5|7234.8|7232|7236|7233.2|7231.8|7229|175
1623441600000|2021-06-11 20:00:00|7234.5|7231.7|7235|7232.2|7237|7234.2|7233.5|7230.7|179
1623441900000|2021-06-11 20:05:00|7234.8|7232|7238.5|7235.7|7238.8|7236|7234|7231.2|130
1623442200000|2021-06-11 20:10:00|7238.3|7235.5|7239|7236.2|7240|7237.2|7237.7|7234.9|28
1623442500000|2021-06-11 20:15:00|7238.7|7235.9|7236.2|7233.4|7238.7|7235.9|7236|7233.2|25
1623442800000|2021-06-11 20:20:00|7236|7233.2|7233.7|7230.9|7236.5|7233.7|7233.7|7230.9|41
1623443100000|2021-06-11 20:25:00|7234.2|7231.4|7231|7228.2|7234.7|7231.9|7231|7228.2|75
1623443400000|2021-06-11 20:30:00|7231.2|7228.4|7232|7229.2|7232|7229.2|7229.7|7226.9|95
1623443700000|2021-06-11 20:35:00|7231.7|7228.9|7236|7233.2|7236.7|7233.9|7231.7|7228.9|82
1623444000000|2021-06-11 20:40:00|7235.7|7232.9|7233.9|7231.1|7237.5|7234.7|7232.9|7230.1|61
1623444300000|2021-06-11 20:45:00|7233.7|7230.9|7231.9|7229.1|7234.9|7232.1|7231.7|7228.9|203
1623444600000|2021-06-11 20:50:00|7231.7|7228.9|7236.7|7233.9|7237.4|7234.6|7231.7|7228.9|81
1623444900000|2021-06-11 20:55:00|7237|7234.2|7238.3|7228.3|7240.7|7237.9|7233.2|7226.3|152
1623621600000|2021-06-13 22:00:00|7235.6|7232.8|7246.7|7242.7|7249.9|7244.8|7229.4|7221.9|202
1623621900000|2021-06-13 22:05:00|7249.2|7239.2|7250|7247.2|7252.9|7247.7|7244.1|7238.6|203
1623622200000|2021-06-13 22:10:00|7250.4|7246.4|7248.1|7244.1|7251.6|7246.4|7247.7|7241.3|34
1623622500000|2021-06-13 22:15:00|7247|7244.2|7246.5|7243.7|7248.6|7245.7|7246|7243.2|16
1623622800000|2021-06-13 22:20:00|7246.8|7244|7249|7246.2|7250.3|7247.5|7246.8|7244|68
1623623100000|2021-06-13 22:25:00|7249.7|7246.9|7245.7|7242.9|7249.7|7246.9|7245.7|7242.8|30
1623623400000|2021-06-13 22:30:00|7245.5|7242.7|7248.3|7245.5|7250.8|7247.9|7245|7242.2|164
1623623700000|2021-06-13 22:35:00|7248|7245.2|7245.7|7242.9|7250.8|7247.2|7245.5|7242.7|38
1623624000000|2021-06-13 22:40:00|7245.5|7242.7|7250|7247.2|7250.8|7247.7|7245.5|7242.7|17
1623624300000|2021-06-13 22:45:00|7249.5|7246.7|7252.2|7249.4|7252.5|7249.7|7249.5|7246.7|18
1623624600000|2021-06-13 22:50:00|7252.5|7249.7|7253|7250.2|7253|7250.2|7249.2|7246.4|27
1623624900000|2021-06-13 22:55:00|7252.7|7249.9|7252|7249.2|7253|7250.2|7251.7|7248.1|11
1623625200000|2021-06-13 23:00:00|7251.7|7248.9|7248|7244|7251.8|7248.9|7247.7|7244|11
1623625500000|2021-06-13 23:05:00|7248.3|7244.3|7244.9|7242.1|7248.3|7245.1|7244.9|7242.1|2
1623625800000|2021-06-13 23:10:00|7245.2|7242.4|7245.8|7241.8|7245.9|7243.1|7243.9|7240.8|6
1623626100000|2021-06-13 23:15:00|7246|7242|7248.7|7245.9|7249|7245.9|7245.4|7241.8|3
1623626400000|2021-06-13 23:20:00|7248.9|7246.1|7250.6|7247.8|7251.3|7247.8|7247.6|7244|32
1623626700000|2021-06-13 23:25:00|7250.9|7248.1|7248.4|7245.6|7254|7250.6|7247.9|7244.7|17
1623627000000|2021-06-13 23:30:00|7248.6|7245.8|7250|7246|7254.2|7248.4|7247.6|7243.7|4
1623627300000|2021-06-13 23:35:00|7250.3|7246.3|7249.9|7247.1|7250.3|7247.1|7249.4|7246|1
1623627600000|2021-06-13 23:40:00|7250.6|7247.8|7252.6|7249.8|7252.6|7249.8|7249.2|7246|52
1623627900000|2021-06-13 23:45:00|7251.9|7249.1|7252.6|7249.8|7252.6|7249.8|7250.4|7247.6|74
1623628200000|2021-06-13 23:50:00|7252.2|7249.4|7252.4|7249.6|7254|7251.1|7250.9|7248.1|3
1623628500000|2021-06-13 23:55:00|7251.8|7249|7245.6|7242.8|7251.8|7249|7245.2|7242.4|20
1623628800000|2021-06-14 00:00:00|7245.4|7242.6|7243.4|7240.6|7250.6|7247.8|7243.1|7240.3|25
1623629100000|2021-06-14 00:05:00|7243.9|7241.1|7239.4|7236.6|7245.4|7242.6|7239.4|7236.6|52
1623629400000|2021-06-14 00:10:00|7239.1|7236.3|7242.1|7239.3|7243.1|7240.3|7239.1|7236.3|18
1623629700000|2021-06-14 00:15:00|7241.6|7238.8|7235.9|7233.1|7242.9|7240.1|7233.9|7231.1|61
1623630000000|2021-06-14 00:20:00|7236.1|7233.3|7233.8|7231|7237.1|7234.3|7231.1|7228.3|26
1623630300000|2021-06-14 00:25:00|7234.3|7231.5|7236.3|7233.5|7237.1|7234.3|7231.8|7229|8
1623630600000|2021-06-14 00:30:00|7236.6|7233.8|7236.3|7233.5|7236.8|7234|7233.1|7230.3|29
1623630900000|2021-06-14 00:35:00|7236.1|7233.3|7241.1|7238.3|7241.1|7238.3|7234.8|7232|18
1623631200000|2021-06-14 00:40:00|7240.8|7238|7239.8|7237|7243.1|7240.3|7239.8|7237|13
1623631500000|2021-06-14 00:45:00|7239.3|7236.5|7240.8|7238|7241.3|7238.5|7238.3|7235.5|8
1623631800000|2021-06-14 00:50:00|7240.3|7237.5|7240.1|7237.3|7240.3|7237.5|7238.1|7235.3|7
1623632100000|2021-06-14 00:55:00|7239.8|7237|7242.8|7240|7244.5|7241.7|7237.8|7235|25
1623632400000|2021-06-14 01:00:00|7242.6|7239.8|7238.8|7236|7242.8|7240|7237.8|7235|18
1623632700000|2021-06-14 01:05:00|7239|7236.2|7241.1|7238.3|7242.3|7239.5|7239|7236.2|2
1623633000000|2021-06-14 01:10:00|7241.3|7238.5|7242.1|7239.3|7243.6|7240.8|7241.1|7238.3|13
1623633300000|2021-06-14 01:15:00|7241.8|7239|7246.3|7243.5|7248.5|7245.7|7241.8|7239|47
1623633600000|2021-06-14 01:20:00|7245.3|7242.5|7253.8|7251|7253.8|7251|7245.3|7242.5|39
1623633900000|2021-06-14 01:25:00|7253.7|7250.9|7255.5|7252.7|7255.5|7252.7|7252.8|7250|11
1623634200000|2021-06-14 01:30:00|7255.3|7252.5|7252.5|7249.7|7255.3|7252.5|7252.3|7249.5|44
1623634500000|2021-06-14 01:35:00|7252.7|7249.9|7256|7253.2|7256.5|7253.7|7252.7|7249.9|31
1623634800000|2021-06-14 01:40:00|7256.3|7253.5|7258.5|7255.7|7259.2|7256.4|7256.2|7253.4|25
1623635100000|2021-06-14 01:45:00|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7256.2|7253.4|19
1623635400000|2021-06-14 01:50:00|7258|7255.2|7262|7259.2|7262|7259.2|7257.5|7254.7|64
1623635700000|2021-06-14 01:55:00|7261.7|7258.9|7269.2|7266.4|7270|7267.2|7261.5|7258.7|270
1623636000000|2021-06-14 02:00:00|7268.2|7265.4|7272.2|7269.4|7272.9|7270.1|7266.7|7263.9|225
1623636300000|2021-06-14 02:05:00|7271.9|7269.1|7268.2|7265.4|7272.4|7269.6|7268.2|7265.4|46
1623636600000|2021-06-14 02:10:00|7268.4|7265.6|7266.4|7263.6|7273|7268.6|7266.2|7263|169
1623636900000|2021-06-14 02:15:00|7266.2|7263.4|7266.9|7264.1|7269.4|7266.6|7266.2|7263.4|91
1623637200000|2021-06-14 02:20:00|7265.9|7263.1|7266.2|7263.4|7266.9|7264.1|7263.9|7261.1|69
1623637500000|2021-06-14 02:25:00|7265.9|7263.1|7267.4|7264.6|7267.7|7264.9|7264.9|7262.1|28
1623637800000|2021-06-14 02:30:00|7267.2|7264.4|7269.4|7266.6|7269.7|7266.9|7263.7|7260.9|59
1623638100000|2021-06-14 02:35:00|7269.2|7266.4|7267.2|7264.4|7271.9|7269.1|7264.7|7261.9|128
1623638400000|2021-06-14 02:40:00|7266.6|7263.8|7269.6|7266.8|7270.3|7267.5|7264.9|7262.1|1969
1623638700000|2021-06-14 02:45:00|7269.8|7267|7270.8|7268|7272.1|7269.3|7269.8|7267|49
1623639000000|2021-06-14 02:50:00|7270.3|7267.5|7271|7268.2|7273|7270.2|7270.2|7267.1|844
1623639300000|2021-06-14 02:55:00|7271.3|7268.5|7272.7|7269.9|7273.2|7270.4|7271.3|7268.5|45
1623639600000|2021-06-14 03:00:00|7272.2|7269.4|7268.8|7266|7272.2|7269.4|7268.8|7266|137
1623639900000|2021-06-14 03:05:00|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7266.3|7263.5|29
1623640200000|2021-06-14 03:10:00|7267.8|7265|7268.5|7265.7|7269.5|7266.7|7267.2|7264.4|6
1623640500000|2021-06-14 03:15:00|7267.5|7264.7|7269.5|7266.7|7269.7|7266.9|7266.5|7263.7|16
1623640800000|2021-06-14 03:20:00|7268.9|7266.1|7272.5|7269.7|7272.5|7269.7|7268.5|7265.7|44
1623641100000|2021-06-14 03:25:00|7272|7269.2|7270.9|7268.1|7272.7|7269.9|7269.5|7266.7|440
1623641400000|2021-06-14 03:30:00|7270.4|7267.6|7266.9|7264.1|7270.7|7267.9|7264.9|7262.1|142
1623641700000|2021-06-14 03:35:00|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7265.4|7262.6|27
1623642000000|2021-06-14 03:40:00|7266.2|7263.4|7265.7|7262.9|7266.4|7263.6|7265.4|7262.6|4
1623642300000|2021-06-14 03:45:00|7265.4|7262.6|7268.3|7265.5|7269.3|7266.5|7265.4|7262.6|767
1623642600000|2021-06-14 03:50:00|7268.6|7265.8|7269.3|7266.5|7269.5|7266.7|7268.3|7265.5|69
1623642900000|2021-06-14 03:55:00|7268.3|7265.5|7266.3|7263.5|7268.3|7265.5|7265.6|7262.8|308
1623643200000|2021-06-14 04:00:00|7266.8|7264|7265.4|7262.6|7267.3|7264.5|7264.6|7261.8|215
1623643500000|2021-06-14 04:05:00|7265.6|7262.8|7276.6|7273.8|7277.7|7274.8|7264.9|7262.1|400
1623643800000|2021-06-14 04:10:00|7276.4|7273.6|7275.6|7272.8|7276.9|7274.1|7272.4|7269.6|172
1623644100000|2021-06-14 04:15:00|7276.6|7273.8|7275.8|7273|7277.6|7274.8|7274.8|7272|38
1623644400000|2021-06-14 04:20:00|7275.6|7272.8|7273.8|7271|7275.6|7272.8|7273.8|7271|38
1623644700000|2021-06-14 04:25:00|7272.8|7270|7275.8|7273|7275.8|7273|7272.8|7270|31
1623645000000|2021-06-14 04:30:00|7275.6|7272.8|7274.3|7271.5|7276.8|7274|7273.8|7271|62
1623645300000|2021-06-14 04:35:00|7273.8|7271|7271|7268.2|7274.8|7272|7269.8|7267|47
1623645600000|2021-06-14 04:40:00|7271.3|7268.5|7270|7267.2|7271.8|7269|7268.8|7266|35
1623645900000|2021-06-14 04:45:00|7269.8|7267|7269.6|7266.8|7270.3|7267.5|7268.8|7266|19
1623646200000|2021-06-14 04:50:00|7269.4|7266.6|7268.6|7265.8|7269.6|7266.8|7268.3|7265.5|14
1623646500000|2021-06-14 04:55:00|7268.1|7265.3|7267.8|7265|7268.8|7266|7267.6|7264.8|22
1623646800000|2021-06-14 05:00:00|7268.3|7265.5|7267.8|7265|7269.6|7266.8|7267.8|7265|7
1623647100000|2021-06-14 05:05:00|7268.6|7265.8|7267.6|7264.8|7270.6|7267.8|7267.6|7264.8|33
1623647400000|2021-06-14 05:10:00|7266.8|7264|7267|7264.2|7269.5|7266.7|7266.8|7264|32
1623647700000|2021-06-14 05:15:00|7267.5|7264.7|7269.3|7266.5|7269.8|7267|7267.5|7264.7|12
1623648000000|2021-06-14 05:20:00|7269|7266.2|7271.5|7268.7|7271.5|7268.7|7269|7266.2|28
1623648300000|2021-06-14 05:25:00|7271.8|7269|7276.5|7273.7|7276.5|7273.7|7271.5|7268.7|58
1623648600000|2021-06-14 05:30:00|7276.2|7273.4|7272.2|7269.4|7276.2|7273.4|7270.5|7267.7|81
1623648900000|2021-06-14 05:35:00|7272.7|7269.9|7270.7|7267.9|7272.7|7269.9|7270.2|7267.4|22
1623649200000|2021-06-14 05:40:00|7270.5|7267.7|7271.5|7268.7|7271.5|7268.7|7269.7|7266.9|60
1623649500000|2021-06-14 05:45:00|7271.7|7268.9|7271|7268.2|7271.7|7268.9|7270.5|7267.7|17
1623649800000|2021-06-14 05:50:00|7270.7|7267.9|7272.7|7269.9|7272.9|7270.1|7270.7|7267.9|126
1623650100000|2021-06-14 05:55:00|7271.7|7268.9|7273.2|7270.4|7273.7|7270.9|7271.7|7268.9|41
1623650400000|2021-06-14 06:00:00|7272.9|7270.1|7271|7268.2|7272.9|7270.1|7270.7|7267.9|126
1623650700000|2021-06-14 06:05:00|7271.3|7268.5|7274.7|7271.9|7278.4|7275.6|7271.3|7268.5|363
1623651000000|2021-06-14 06:10:00|7274.4|7271.6|7280.1|7277.3|7281.4|7278.6|7273.7|7270.9|622
1623651300000|2021-06-14 06:15:00|7279.6|7276.8|7274.7|7271.9|7279.6|7276.8|7273.1|7270.3|203
1623651600000|2021-06-14 06:20:00|7274.1|7271.3|7270.1|7267.3|7274.1|7271.3|7268.1|7265.3|173
1623651900000|2021-06-14 06:25:00|7269.9|7267.1|7270.1|7267.3|7271.1|7268.3|7267.4|7264.6|189
1623652200000|2021-06-14 06:30:00|7269.6|7266.8|7268.1|7265.3|7269.6|7266.8|7267.9|7265.1|57
1623652500000|2021-06-14 06:35:00|7268.7|7265.9|7270.8|7268|7271.8|7269|7267.1|7264.3|108
1623652800000|2021-06-14 06:40:00|7271.1|7268.3|7284.1|7281.3|7286.1|7283.3|7267.8|7265|844
1623653100000|2021-06-14 06:45:00|7283.6|7280.8|7280.3|7277.5|7284.3|7281.5|7280.1|7277.3|302
1623653400000|2021-06-14 06:50:00|7280.4|7277.6|7282.4|7279.6|7283.1|7280.3|7276.1|7273.3|285
1623653700000|2021-06-14 06:55:00|7282.1|7279.3|7280.8|7278|7283.1|7280.3|7278.5|7275.7|105
1623654000000|2021-06-14 07:00:00|7280.6|7277.8|7287.1|7284.3|7287.8|7285|7279.3|7276.5|730
1623654300000|2021-06-14 07:05:00|7286.6|7283.8|7294.7|7291.9|7298.7|7295.9|7284.8|7282|2679
1623654600000|2021-06-14 07:10:00|7294.9|7292.1|7299.7|7296.9|7300.7|7297.9|7293.2|7290.4|848
1623654900000|2021-06-14 07:15:00|7299.9|7297.1|7304.9|7302.1|7305.9|7303.1|7298.7|7295.9|1046
1623655200000|2021-06-14 07:20:00|7304.4|7301.6|7304.8|7302|7312.5|7309.7|7304.4|7301.6|1464
1623655500000|2021-06-14 07:25:00|7305.1|7302.3|7295.2|7292.4|7306.8|7304|7291.7|7288.9|2695
1623655800000|2021-06-14 07:30:00|7294.9|7292.1|7298|7295.2|7302.2|7299.4|7292.8|7290|532
1623656100000|2021-06-14 07:35:00|7298.2|7295.4|7298|7295.2|7299.5|7296.7|7292|7289.2|866
1623656400000|2021-06-14 07:40:00|7298.2|7295.4|7299.7|7296.9|7310.4|7307.6|7296.2|7293.4|1221
1623656700000|2021-06-14 07:45:00|7299.5|7296.7|7309.9|7307.1|7310.6|7307.8|7299|7296.2|473
1623657000000|2021-06-14 07:50:00|7310.9|7308.1|7301.6|7298.8|7311.1|7308.3|7298.2|7295.4|793
1623657300000|2021-06-14 07:55:00|7301.9|7299.1|7299.7|7296.9|7302.7|7299.9|7295.2|7292.4|746
1623657600000|2021-06-14 08:00:00|7299.2|7296.4|7301.1|7298.3|7304.7|7301.9|7293.9|7291.1|1258
1623657900000|2021-06-14 08:05:00|7301.4|7298.6|7299.1|7296.3|7305.1|7302.3|7294.4|7291.6|643
1623658200000|2021-06-14 08:10:00|7299.4|7296.6|7303.1|7300.3|7305.1|7302.3|7296.4|7293.6|695
1623658500000|2021-06-14 08:15:00|7303.4|7300.6|7312|7309.2|7316|7313.2|7301.9|7299.1|4677
1623658800000|2021-06-14 08:20:00|7312.3|7309.5|7309.3|7306.5|7316.5|7313.7|7306.3|7303.5|956
1623659100000|2021-06-14 08:25:00|7309.8|7307|7312.3|7309.5|7315.3|7312.5|7307|7304.2|3443
1623659400000|2021-06-14 08:30:00|7312.6|7309.8|7314.1|7311.3|7314.1|7311.3|7307.6|7304.8|2165
1623659700000|2021-06-14 08:35:00|7314.8|7312|7313.8|7311|7315.5|7312.7|7309.7|7306.9|1566
1623660000000|2021-06-14 08:40:00|7314.1|7311.3|7323.5|7320.7|7324.5|7321.7|7313.6|7310.8|2271
1623660300000|2021-06-14 08:45:00|7323.3|7320.5|7323|7320.2|7325.5|7322.7|7319|7316.2|1025
1623660600000|2021-06-14 08:50:00|7323.2|7320.4|7322.2|7319.4|7327.5|7324.7|7319.8|7317|431
1623660900000|2021-06-14 08:55:00|7322.5|7319.7|7319.3|7316.5|7323.5|7320.7|7317.8|7315|303
1623661200000|2021-06-14 09:00:00|7319.5|7316.7|7318.8|7316|7321.5|7318.7|7315.8|7313|766
1623661500000|2021-06-14 09:05:00|7319.1|7316.3|7319.3|7316.5|7320.8|7318|7316.1|7313.3|231
1623661800000|2021-06-14 09:10:00|7318.8|7316|7312.8|7310|7319.6|7316.8|7312.3|7309.5|199
1623662100000|2021-06-14 09:15:00|7312.3|7309.5|7312|7309.2|7312.5|7309.7|7306.8|7304|677
1623662400000|2021-06-14 09:20:00|7312.3|7309.5|7310.3|7307.5|7314|7311.2|7306.8|7304|539
1623662700000|2021-06-14 09:25:00|7310|7307.2|7305.6|7302.8|7310.3|7307.5|7303.3|7300.5|577
1623663000000|2021-06-14 09:30:00|7304.6|7301.8|7303.6|7300.8|7305.3|7302.5|7303.3|7300.5|292
1623663300000|2021-06-14 09:35:00|7303.3|7300.5|7302.3|7299.5|7303.6|7300.8|7300.6|7297.8|307
1623663600000|2021-06-14 09:40:00|7302.6|7299.8|7304.8|7302|7308.3|7305.5|7301.6|7298.8|478
1623663900000|2021-06-14 09:45:00|7305.3|7302.5|7306.6|7303.8|7306.6|7303.8|7302.6|7299.8|387
1623664200000|2021-06-14 09:50:00|7307.1|7304.3|7301.1|7298.3|7307.8|7305|7296.9|7294.1|1427
1623664500000|2021-06-14 09:55:00|7301.4|7298.6|7300.1|7297.3|7305.1|7302.3|7299.4|7296.6|811
1623664800000|2021-06-14 10:00:00|7299.6|7296.8|7300.1|7297.3|7301.7|7298.9|7298.7|7295.9|119
1623665100000|2021-06-14 10:05:00|7300.4|7297.6|7299.7|7296.9|7300.4|7297.6|7296.7|7293.9|372
1623665400000|2021-06-14 10:10:00|7300.2|7297.4|7301.4|7298.6|7301.7|7298.9|7297.7|7294.9|351
1623665700000|2021-06-14 10:15:00|7301.6|7298.8|7303.4|7300.6|7303.4|7300.6|7299.4|7296.6|250
1623666000000|2021-06-14 10:20:00|7303.6|7300.8|7300.9|7298.1|7304.4|7301.6|7300.4|7297.6|121
1623666300000|2021-06-14 10:25:00|7301.1|7298.3|7288.9|7286.1|7302.1|7299.3|7288.9|7286.1|1070
1623666600000|2021-06-14 10:30:00|7289.2|7286.4|7291.4|7288.6|7292.6|7289.8|7287.6|7284.8|732
1623666900000|2021-06-14 10:35:00|7291.6|7288.8|7290.9|7288.1|7291.7|7288.9|7288.9|7286.1|199
1623667200000|2021-06-14 10:40:00|7290.7|7287.9|7291.9|7289.1|7292.2|7289.4|7288.4|7285.6|174
1623667500000|2021-06-14 10:45:00|7292.4|7289.6|7288.7|7285.9|7293.2|7290.4|7288.2|7285.4|127
1623667800000|2021-06-14 10:50:00|7288.9|7286.1|7284.2|7281.4|7291.9|7289.1|7283.2|7280.4|326
1623668100000|2021-06-14 10:55:00|7283.9|7281.1|7289.6|7286.8|7293.4|7290.6|7283.9|7281.1|389
1623668400000|2021-06-14 11:00:00|7289.9|7287.1|7292.1|7289.3|7293.1|7290.3|7287.1|7284.3|158
1623668700000|2021-06-14 11:05:00|7292.4|7289.6|7285.1|7282.3|7292.9|7290.1|7284.1|7281.3|282
1623669000000|2021-06-14 11:10:00|7286.1|7283.3|7288.1|7285.3|7288.6|7285.8|7284.6|7281.8|180
1623669300000|2021-06-14 11:15:00|7287.8|7285|7286.8|7284|7288.1|7285.3|7284.1|7281.3|306
1623669600000|2021-06-14 11:20:00|7286.6|7283.8|7282.1|7279.3|7287.8|7285|7282.1|7279.3|509
1623669900000|2021-06-14 11:25:00|7282.6|7279.8|7278.4|7275.6|7283.6|7280.8|7277.1|7274.3|750
1623670200000|2021-06-14 11:30:00|7278.7|7275.9|7279.1|7276.3|7279.4|7276.6|7275.7|7272.9|611
1623670500000|2021-06-14 11:35:00|7279.4|7276.6|7279.9|7277.1|7282.9|7280.1|7278.7|7275.9|496
1623670800000|2021-06-14 11:40:00|7279.7|7276.9|7276.7|7273.9|7280.4|7277.6|7276.7|7273.9|457
1623671100000|2021-06-14 11:45:00|7276.6|7273.8|7276.6|7273.8|7279.4|7276.6|7276.6|7273.8|254
1623671400000|2021-06-14 11:50:00|7278.1|7275.3|7280.1|7277.3|7280.6|7277.8|7276.6|7273.8|285
1623671700000|2021-06-14 11:55:00|7279.9|7277.1|7280.4|7277.6|7281.6|7278.8|7277.6|7274.8|283
1623672000000|2021-06-14 12:00:00|7280.6|7277.8|7284.2|7281.4|7285.7|7282.9|7279.2|7276.4|1221
1623672300000|2021-06-14 12:05:00|7284.6|7281.8|7293.2|7290.4|7293.4|7290.6|7284.6|7281.8|610
1623672600000|2021-06-14 12:10:00|7292.2|7289.4|7291.9|7289.1|7297.9|7295.1|7289.2|7286.4|1480
1623672900000|2021-06-14 12:15:00|7291.7|7288.9|7299.9|7297.1|7300.6|7297.8|7286.2|7283.4|1140
1623673200000|2021-06-14 12:20:00|7299.7|7296.9|7303.2|7300.4|7307.8|7305|7298.6|7295.8|1733
1623673500000|2021-06-14 12:25:00|7302.9|7300.1|7303.9|7301.1|7304.1|7301.3|7298.9|7296.1|474
1623673800000|2021-06-14 12:30:00|7303.6|7300.8|7303.4|7300.6|7306.1|7303.3|7301.9|7299.1|694
1623674100000|2021-06-14 12:35:00|7303.1|7300.3|7302.4|7299.6|7303.6|7300.8|7298.9|7296.1|390
1623674400000|2021-06-14 12:40:00|7302.6|7299.8|7303.1|7300.3|7303.6|7300.8|7298.6|7295.8|513
1623674700000|2021-06-14 12:45:00|7302.9|7300.1|7301.8|7299|7304.6|7301.8|7299.9|7297.1|621
1623675000000|2021-06-14 12:50:00|7302.3|7299.5|7296.8|7294|7309.6|7306.8|7293.1|7290.3|1101
1623675300000|2021-06-14 12:55:00|7297.1|7294.3|7298.1|7295.3|7304.3|7301.5|7296.1|7293.3|2166
1623675600000|2021-06-14 13:00:00|7297.8|7295|7305.3|7302.5|7307|7304.2|7291.6|7288.8|2228
1623675900000|2021-06-14 13:05:00|7305|7302.2|7296.5|7293.7|7308.5|7305.7|7296.3|7293.5|1218
1623676200000|2021-06-14 13:10:00|7296|7293.2|7288.8|7286|7297.8|7295|7285.8|7283|879
1623676500000|2021-06-14 13:15:00|7289|7286.2|7294.7|7291.9|7295.5|7292.7|7286|7283.2|554
1623676800000|2021-06-14 13:20:00|7294.5|7291.7|7294.2|7291.4|7295|7292.2|7290|7287.2|500
1623677100000|2021-06-14 13:25:00|7294.5|7291.7|7289|7286.2|7295|7292.2|7288|7285.2|1336
1623677400000|2021-06-14 13:30:00|7289.4|7286.6|7309.7|7306.9|7309.7|7306.9|7289.2|7286.4|1241
1623677700000|2021-06-14 13:35:00|7310.1|7307.3|7304.1|7301.3|7315.4|7312.6|7301.2|7298.4|1584
1623678000000|2021-06-14 13:40:00|7304.7|7301.9|7314.4|7311.6|7314.4|7311.6|7300.9|7298.1|2330
1623678300000|2021-06-14 13:45:00|7314.2|7311.4|7310.4|7307.6|7315.4|7312.6|7307.1|7304.3|961
1623678600000|2021-06-14 13:50:00|7310.9|7308.1|7311.9|7309.1|7315.4|7312.6|7307.9|7305.1|751
1623678900000|2021-06-14 13:55:00|7311.6|7308.8|7313.3|7310.5|7315.4|7312.6|7310.4|7307.6|915
1623679200000|2021-06-14 14:00:00|7313.6|7310.8|7310.8|7308|7315.3|7312.5|7310.3|7307.5|626
1623679500000|2021-06-14 14:05:00|7310.6|7307.8|7309.6|7306.8|7312.3|7309.5|7304.9|7302.1|1746
1623679800000|2021-06-14 14:10:00|7309.4|7306.6|7313.9|7311.1|7315.9|7313.1|7307.6|7304.8|649
1623680100000|2021-06-14 14:15:00|7314.2|7311.4|7310.2|7307.4|7317.1|7314.3|7307.9|7305.1|1312
1623680400000|2021-06-14 14:20:00|7310.4|7307.6|7311.7|7308.9|7316.9|7314.1|7309.4|7306.6|979
1623680700000|2021-06-14 14:25:00|7311.4|7308.6|7315.4|7312.6|7316.9|7314.1|7309.4|7306.6|1106
1623681000000|2021-06-14 14:30:00|7315.9|7313.1|7308.9|7306.1|7317.9|7315.1|7308.9|7306.1|568
1623681300000|2021-06-14 14:35:00|7309.6|7306.8|7309.4|7306.6|7311.1|7308.3|7305.4|7302.6|878
1623681600000|2021-06-14 14:40:00|7309.1|7306.3|7307.1|7304.3|7310.1|7307.3|7304.4|7301.6|490
1623681900000|2021-06-14 14:45:00|7306.9|7304.1|7305.6|7302.8|7309.9|7307.1|7297.7|7294.9|3948
1623682200000|2021-06-14 14:50:00|7305.4|7302.6|7304.1|7301.3|7308.8|7306|7300.4|7297.6|1773
1623682500000|2021-06-14 14:55:00|7303.9|7301.1|7303.9|7301.1|7306.6|7303.8|7301|7298.2|762
1623682800000|2021-06-14 15:00:00|7303.6|7300.8|7306.3|7303.5|7309.8|7307|7302.4|7299.6|2113
1623683100000|2021-06-14 15:05:00|7306.5|7303.7|7300.5|7297.7|7307.8|7305|7299.8|7297|1430
1623683400000|2021-06-14 15:10:00|7300.8|7298|7301.5|7298.7|7302|7299.2|7293.8|7291|1147
1623683700000|2021-06-14 15:15:00|7301|7298.2|7300.5|7297.7|7308.2|7305.4|7298.2|7295.4|2318
1623684000000|2021-06-14 15:20:00|7301.6|7297.6|7293.5|7290.7|7301.6|7298.4|7288.2|7285.4|1760
1623684300000|2021-06-14 15:25:00|7293.2|7290.4|7293.7|7290.9|7295.7|7292.9|7283|7280.2|3471
1623684600000|2021-06-14 15:30:00|7294.2|7291.4|7293.2|7290.4|7296.7|7293.9|7285.7|7282.9|2562
1623684900000|2021-06-14 15:35:00|7292.9|7290.1|7286.6|7283.8|7294.9|7292.1|7283.7|7280.9|1424
1623685200000|2021-06-14 15:40:00|7286.2|7283.4|7283.9|7281.1|7286.4|7283.6|7279.5|7276.7|1807
1623685500000|2021-06-14 15:45:00|7284.4|7281.6|7285.5|7282.7|7289|7286.2|7282|7279.2|1150
1623685800000|2021-06-14 15:50:00|7285.8|7283|7289.8|7287|7292.2|7289.4|7285.5|7282.7|573
1623686100000|2021-06-14 15:55:00|7290.5|7287.7|7293.5|7290.7|7296|7293.2|7289|7286.2|764
1623686400000|2021-06-14 16:00:00|7293.2|7290.4|7295|7292.2|7296.5|7293.7|7291.8|7289|721
1623686700000|2021-06-14 16:05:00|7295.2|7292.4|7295|7292.2|7297.7|7294.9|7291.3|7288.5|1026
1623687000000|2021-06-14 16:10:00|7294.5|7291.7|7294|7291.2|7299.7|7296.9|7293.7|7290.9|800
1623687300000|2021-06-14 16:15:00|7294.3|7291.5|7294|7291.2|7296.7|7293.9|7293.3|7290.5|604
1623687600000|2021-06-14 16:20:00|7294.5|7291.7|7286.6|7283.8|7295.7|7292.9|7286.3|7283.5|990
1623687900000|2021-06-14 16:25:00|7286.3|7283.5|7278.6|7275.8|7286.6|7283.8|7275.3|7272.5|1513
1623688200000|2021-06-14 16:30:00|7278.3|7275.5|7272.8|7270|7280.3|7277.5|7269.3|7266.5|1604
1623688500000|2021-06-14 16:35:00|7273.3|7270.5|7273.1|7270.3|7276.8|7274|7272.3|7269.5|634
1623688800000|2021-06-14 16:40:00|7272.8|7270|7270|7267.2|7273.8|7271|7269.8|7267|581
1623689100000|2021-06-14 16:45:00|7270.3|7267.5|7270|7267.2|7273|7270.2|7269.5|7266.7|393
1623689400000|2021-06-14 16:50:00|7269.8|7267|7268.5|7265.7|7271.8|7269|7264.8|7262|899
1623689700000|2021-06-14 16:55:00|7268|7265.2|7264.3|7261.5|7274|7271.2|7257.3|7253.1|1581
1623690000000|2021-06-14 17:00:00|7264|7261.2|7265.2|7262.4|7267.2|7264.4|7262.3|7259.5|553
1623690300000|2021-06-14 17:05:00|7266.2|7263.4|7260.6|7257.8|7266.8|7264|7258.1|7255.3|2809
1623690600000|2021-06-14 17:10:00|7260.8|7258|7260.6|7257.8|7263.6|7260.8|7257.4|7254.6|1573
1623690900000|2021-06-14 17:15:00|7260.4|7257.6|7259.4|7256.6|7261.1|7258.3|7254.6|7251.8|486
1623691200000|2021-06-14 17:20:00|7258.9|7256.1|7252.9|7250.1|7259.1|7256.3|7252.4|7249.6|710
1623691500000|2021-06-14 17:25:00|7252.4|7249.6|7248.6|7245.8|7255.4|7252.6|7245.8|7243|1147
1623691800000|2021-06-14 17:30:00|7248.3|7245.5|7253.3|7250.5|7262.1|7259.3|7242.8|7240|1112
1623692100000|2021-06-14 17:35:00|7253.8|7251|7247.3|7244.5|7254.8|7252|7244.8|7242|756
1623692400000|2021-06-14 17:40:00|7246.8|7244|7251.8|7249|7256|7253.2|7246.3|7243.5|554
1623692700000|2021-06-14 17:45:00|7251.6|7248.8|7254.3|7251.5|7257.5|7254.7|7250.3|7247.5|402
1623693000000|2021-06-14 17:50:00|7254.5|7251.7|7254.8|7252|7256|7253.2|7253.3|7250.5|323
1623693300000|2021-06-14 17:55:00|7254.5|7251.7|7244.9|7242.1|7256.3|7253.5|7243.4|7240.6|1311
1623693600000|2021-06-14 18:00:00|7244.4|7241.6|7245.6|7242.8|7248.8|7246|7238.9|7236.1|1100
1623693900000|2021-06-14 18:05:00|7245.3|7242.5|7254.3|7251.5|7254.9|7252|7241.9|7239.1|1522
1623694200000|2021-06-14 18:10:00|7253.8|7251|7256.3|7253.5|7259.6|7256.8|7251.1|7248.3|449
1623694500000|2021-06-14 18:15:00|7255.6|7252.8|7250.3|7247.5|7259.3|7256.5|7248.6|7245.8|1365
1623694800000|2021-06-14 18:20:00|7250.1|7247.3|7244.6|7241.8|7250.3|7247.5|7237.8|7235|1344
1623695100000|2021-06-14 18:25:00|7244.3|7241.5|7258.1|7255.3|7260.4|7257.6|7239.8|7237|11029
1623695400000|2021-06-14 18:30:00|7257.8|7255|7258.8|7256|7259.7|7256.9|7254.8|7252|2107
1623695700000|2021-06-14 18:35:00|7259.1|7256.3|7261.1|7258.3|7261.3|7258.5|7257.9|7255.1|555
1623696000000|2021-06-14 18:40:00|7261.8|7259|7259.1|7256.3|7262.8|7260|7258.6|7255.8|230
1623696300000|2021-06-14 18:45:00|7258.4|7255.6|7258.4|7255.6|7259.2|7256.4|7256.6|7253.8|177
1623696600000|2021-06-14 18:50:00|7258.1|7255.3|7256.1|7253.3|7258.4|7255.6|7255.6|7252.8|54
1623696900000|2021-06-14 18:55:00|7256.6|7253.8|7255.9|7253.1|7256.6|7253.8|7253.8|7251|278
1623697200000|2021-06-14 19:00:00|7257.1|7254.3|7258.1|7255.3|7258.8|7256|7255.1|7252.3|80
1623697500000|2021-06-14 19:05:00|7258.6|7255.8|7260.1|7257.3|7260.8|7258|7258.6|7255.8|174
1623697800000|2021-06-14 19:10:00|7259.8|7257|7259.3|7256.5|7259.8|7257|7256.8|7254|211
1623698100000|2021-06-14 19:15:00|7259.1|7256.3|7256.4|7253.6|7260.1|7257.3|7254.9|7252.1|138
1623698400000|2021-06-14 19:20:00|7256.1|7253.3|7259.8|7257|7260.1|7257.3|7255.3|7252.5|164
1623698700000|2021-06-14 19:25:00|7259.3|7256.5|7261.1|7258.3|7261.1|7258.3|7257.8|7255|94
1623699000000|2021-06-14 19:30:00|7260.6|7257.8|7259|7256.2|7261.8|7259|7258.8|7256|111
1623699300000|2021-06-14 19:35:00|7258.8|7256|7259.8|7257|7260|7257.2|7257.3|7254.5|69
1623699600000|2021-06-14 19:40:00|7260|7257.2|7265.2|7262.4|7265.2|7262.4|7259.8|7257|81
1623699900000|2021-06-14 19:45:00|7265|7262.2|7268|7265.2|7269|7266.2|7264|7261.2|141
1623700200000|2021-06-14 19:50:00|7267.5|7264.7|7267.7|7264.9|7269|7266.2|7265.7|7262.9|416
1623700500000|2021-06-14 19:55:00|7268.2|7265.4|7270.7|7267.9|7271.6|7268.8|7268.2|7265.4|88
1623700800000|2021-06-14 20:00:00|7270.2|7267.4|7274.8|7272|7275|7272.2|7269.5|7266.7|98
1623701100000|2021-06-14 20:05:00|7275|7272.2|7274|7271.2|7275|7272.2|7273|7270.2|33
1623701400000|2021-06-14 20:10:00|7273.8|7271|7273.3|7270.5|7274.3|7271.5|7272|7269.2|47
1623701700000|2021-06-14 20:15:00|7273|7270.2|7275|7272.2|7276|7273.2|7272|7269.2|163
1623702000000|2021-06-14 20:20:00|7274.7|7271.9|7275.7|7272.9|7276|7273.2|7274.7|7271.9|33
1623702300000|2021-06-14 20:25:00|7276|7273.2|7275|7272.2|7277|7274.2|7274.7|7271.9|45
1623702600000|2021-06-14 20:30:00|7275.2|7272.4|7275.3|7272.5|7276|7273.2|7274.5|7271.7|40
1623702900000|2021-06-14 20:35:00|7275|7272.2|7279.7|7276.9|7280.5|7277.7|7274.7|7271.9|89
1623703200000|2021-06-14 20:40:00|7279.2|7276.4|7278|7275.2|7279.2|7276.4|7277.5|7274.7|74
1623703500000|2021-06-14 20:45:00|7277.7|7274.9|7285.7|7282.9|7286.2|7283.4|7276.5|7273.7|221
1623703800000|2021-06-14 20:50:00|7286|7283.2|7286|7283.2|7286|7283.2|7281|7278.2|63
1623704100000|2021-06-14 20:55:00|7286.2|7283.4|7287|7277|7287.8|7284.6|7283.2|7277|132
1623704400000|2021-06-14 21:00:00|7286.8|7276.8|7281.5|7277.5|7288|7278|7281.5|7275|0
1623704700000|2021-06-14 21:05:00|||||||||90
1623705000000|2021-06-14 21:10:00|7283|7273|7284|7274|7284.5|7274.8|7277.4|7271.5|1
1623705300000|2021-06-14 21:15:00|7283.8|7273.8|7283.9|7273.9|7284.5|7274.5|7282|7272|42
1623706500000|2021-06-14 21:35:00|7285.8|7283|7283.4|7273.4|7286.9|7283|7283.4|7273.4|6
1623706800000|2021-06-14 21:40:00|7282.9|7272.9|7282.9|7272.9|7284.9|7274.9|7282.9|7272.9|143
1623707400000|2021-06-14 21:50:00|7283.4|7273.4|7282.4|7272.4|7283.4|7276.9|7280.9|7271.4|16
1623707700000|2021-06-14 21:55:00|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|10
1623715200000|2021-06-15 00:00:00|7272|7262|7282.1|7279.3|7285.1|7282.3|7269.8|7262|352
1623715500000|2021-06-15 00:05:00|7282.6|7279.8|7288.6|7285.8|7292.1|7289.3|7282.6|7279.8|194
1623715800000|2021-06-15 00:10:00|7289.1|7286.3|7298.1|7295.3|7298.3|7295.5|7289.1|7286.3|233
1623716100000|2021-06-15 00:15:00|7297.6|7294.8|7300.3|7297.5|7304.1|7301.3|7295.8|7293|106
1623716400000|2021-06-15 00:20:00|7299.9|7297.1|7292.3|7289.5|7299.9|7297.1|7292.3|7289.4|26
1623716700000|2021-06-15 00:25:00|7293.3|7290.5|7292|7289.2|7293.8|7291|7290|7287.2|13
1623717000000|2021-06-15 00:30:00|7292.2|7289.4|7290.8|7288|7292.3|7289.5|7289.3|7286.5|62
1623717300000|2021-06-15 00:35:00|7291.1|7288.3|7288.3|7285.5|7291.6|7288.8|7287.8|7285|91
1623717600000|2021-06-15 00:40:00|7288.5|7285.7|7290.8|7288|7290.8|7288|7285.9|7283.1|261
1623717900000|2021-06-15 00:45:00|7291|7288.2|7291.3|7288.5|7296.3|7293.5|7287.1|7284.3|227
1623718200000|2021-06-15 00:50:00|7291.5|7288.7|7291|7288.2|7292.7|7289.9|7287.3|7284.5|6
1623718500000|2021-06-15 00:55:00|7291.1|7287.1|7287|7284.2|7291.4|7288.4|7287|7284.2|17
1623718800000|2021-06-15 01:00:00|7287.3|7284.5|7304.7|7301.9|7310|7307.2|7287.3|7284.5|1296
1623719100000|2021-06-15 01:05:00|7305|7302.2|7309|7306.2|7310.8|7308|7299.3|7296.5|448
1623719400000|2021-06-15 01:10:00|7308.8|7306|7312|7309.2|7313|7310.2|7306.3|7303.5|412
1623719700000|2021-06-15 01:15:00|7312.2|7309.4|7321.7|7318.9|7321.7|7318.9|7311.3|7308.5|553
1623720000000|2021-06-15 01:20:00|7322|7319.2|7317|7314.2|7323|7320.2|7312.3|7309.5|940
1623720300000|2021-06-15 01:25:00|7316.5|7313.7|7309.7|7306.9|7317.5|7314.7|7308.2|7305.4|261
1623720600000|2021-06-15 01:30:00|7309.2|7306.4|7294|7291.2|7311.5|7308.7|7294|7291.2|487
1623720900000|2021-06-15 01:35:00|7294.2|7291.4|7285.2|7282.4|7297|7294.2|7285|7282.2|244
1623721200000|2021-06-15 01:40:00|7285|7282.2|7290.4|7287.6|7295.9|7293.1|7284.7|7281.9|274
1623721500000|2021-06-15 01:45:00|7289.4|7286.6|7284.8|7282|7289.7|7286.9|7281.8|7279|227
1623721800000|2021-06-15 01:50:00|7285|7282.2|7282.3|7279.5|7290.9|7288.1|7281.8|7279|324
1623722100000|2021-06-15 01:55:00|7282|7279.2|7288.4|7285.6|7289.3|7286.1|7280|7277.2|85
1623722400000|2021-06-15 02:00:00|7288.6|7285.8|7280|7277.2|7289.7|7286.8|7278.8|7276|157
1623722700000|2021-06-15 02:05:00|7279.2|7276.4|7283.4|7280.6|7286.4|7283.6|7277.5|7274.7|243
1623723000000|2021-06-15 02:10:00|7283.2|7280.4|7274.2|7271.4|7283.4|7280.6|7271.7|7268.9|375
1623723300000|2021-06-15 02:15:00|7274.4|7271.6|7275.9|7273.1|7278.6|7275.8|7273.9|7271.1|29
1623723600000|2021-06-15 02:20:00|7276.2|7273.4|7277.9|7275.1|7278.6|7275.8|7275.7|7272.9|76
1623723900000|2021-06-15 02:25:00|7278.4|7275.6|7277.2|7274.4|7279.1|7276.3|7276.2|7273.4|20
1623724200000|2021-06-15 02:30:00|7277|7274.2|7261.2|7258.4|7277|7274.2|7250.2|7247.4|800
1623724500000|2021-06-15 02:35:00|7260.7|7257.9|7258.2|7255.4|7262.4|7259.6|7252.7|7249.9|277
1623724800000|2021-06-15 02:40:00|7258.4|7255.6|7266.6|7263.8|7266.6|7263.8|7254.9|7252.1|169
1623725100000|2021-06-15 02:45:00|7266.4|7263.6|7270.9|7268.1|7271.4|7268.6|7261.4|7258.6|52
1623725400000|2021-06-15 02:50:00|7271.1|7268.3|7270.9|7268.1|7273.4|7270.6|7268.9|7266.1|38
1623725700000|2021-06-15 02:55:00|7270.4|7267.6|7268.3|7265.5|7271.4|7268.6|7268.3|7265.5|71
1623726000000|2021-06-15 03:00:00|7268.6|7265.8|7268.1|7265.3|7273.1|7270.3|7266.8|7264|93
1623726300000|2021-06-15 03:05:00|7267.8|7265|7261.1|7258.3|7268.3|7265.5|7261.1|7258.3|132
1623726600000|2021-06-15 03:10:00|7260.3|7257.5|7249.3|7246.5|7261.8|7259|7249.3|7246.5|197
1623726900000|2021-06-15 03:15:00|7249.6|7246.8|7258.3|7255.5|7259|7256.2|7246|7243.2|290
1623727200000|2021-06-15 03:20:00|7258.5|7255.7|7256.5|7253.7|7259|7256.2|7251.8|7249|321
1623727500000|2021-06-15 03:25:00|7256.3|7253.5|7266.5|7263.7|7268.3|7265.5|7255.8|7253|69
1623727800000|2021-06-15 03:30:00|7266.3|7263.5|7267|7264.2|7268|7265.2|7265.8|7263|14
1623728100000|2021-06-15 03:35:00|7267.3|7264.5|7267.5|7264.7|7268.6|7265.8|7266|7263.2|25
1623728400000|2021-06-15 03:40:00|7268|7265.2|7266.3|7263.5|7269.5|7266.7|7266.3|7263.5|23
1623728700000|2021-06-15 03:45:00|7266.5|7263.7|7268.3|7265.5|7269.5|7266.7|7266|7263.2|10
1623729000000|2021-06-15 03:50:00|7268.8|7266|7267.5|7264.7|7269.3|7266.5|7266.8|7264|21
1623729300000|2021-06-15 03:55:00|7268|7265.2|7272.5|7269.7|7274.3|7271.5|7268|7265.2|38
1623729600000|2021-06-15 04:00:00|7272.8|7270|7275|7272.2|7276.3|7273.5|7272.5|7269.7|51
1623729900000|2021-06-15 04:05:00|7275.3|7272.5|7273.3|7270.5|7275.3|7272.5|7270.5|7267.7|59
1623730200000|2021-06-15 04:10:00|7273.5|7270.7|7277.5|7274.7|7278.3|7275.5|7273.3|7270.5|30
1623730500000|2021-06-15 04:15:00|7278.3|7275.5|7276.7|7273.9|7278.5|7275.7|7275|7272.2|7
1623730800000|2021-06-15 04:20:00|7277|7274.2|7277.9|7275.1|7278.7|7275.9|7277|7274.2|17
1623731100000|2021-06-15 04:25:00|7277.4|7274.6|7274.9|7272.1|7277.4|7274.6|7273.9|7271.1|18
1623731400000|2021-06-15 04:30:00|7274.4|7271.6|7273.7|7270.9|7274.5|7271.7|7273|7270.2|7
1623731700000|2021-06-15 04:35:00|7274|7271.2|7274.4|7271.6|7275.4|7272.6|7273.5|7270.7|2
1623732000000|2021-06-15 04:40:00|7274.7|7271.9|7277.2|7274.4|7277.4|7274.6|7274.2|7271.4|23
1623732300000|2021-06-15 04:45:00|7277.4|7274.6|7277.7|7274.9|7278.2|7275.4|7276.2|7273.4|15
1623732600000|2021-06-15 04:50:00|7277.5|7274.7|7277.2|7274.4|7278.2|7275.4|7276.2|7273.4|9
1623732900000|2021-06-15 04:55:00|7277.7|7274.9|7278.7|7275.9|7279.9|7277.1|7277.2|7274.4|15
1623733200000|2021-06-15 05:00:00|7278.9|7276.1|7275.6|7272.8|7279.4|7276.6|7275.2|7272.4|24
1623733500000|2021-06-15 05:05:00|7276.2|7273.4|7275.9|7273.1|7278|7275.2|7275.4|7272.6|20
1623733800000|2021-06-15 05:10:00|7276.4|7273.6|7276.2|7273.4|7279.8|7276.4|7275.9|7273.1|111
1623734100000|2021-06-15 05:15:00|7276.5|7273.7|7279.7|7276.9|7280.7|7277.9|7276.5|7273.7|47
1623734400000|2021-06-15 05:20:00|7279.4|7276.6|7277.2|7274.4|7280.5|7277.7|7277.2|7274.4|72
1623734700000|2021-06-15 05:25:00|7277.7|7274.9|7276.2|7273.4|7277.7|7274.9|7276.2|7273.4|12
1623735000000|2021-06-15 05:30:00|7276.5|7273.7|7283.7|7280.9|7289.7|7286.9|7276.5|7273.7|360
1623735300000|2021-06-15 05:35:00|7283.4|7280.6|7281.1|7278.3|7283.4|7280.6|7277.4|7274.6|50
1623735600000|2021-06-15 05:40:00|7280.9|7278.1|7273.9|7271.1|7282.1|7279.3|7271.6|7268.8|212
1623735900000|2021-06-15 05:45:00|7273.4|7270.6|7277.1|7274.3|7277.9|7275.1|7271.6|7268.8|54
1623736200000|2021-06-15 05:50:00|7277.6|7274.8|7272.3|7269.5|7278.1|7275.3|7269.9|7267.1|201
1623736500000|2021-06-15 05:55:00|7272.1|7269.3|7285.1|7282.3|7285.1|7282.3|7272.1|7269.3|102
1623736800000|2021-06-15 06:00:00|7285.4|7282.6|7277.9|7275.1|7285.4|7282.6|7274.4|7271.6|173
1623737100000|2021-06-15 06:05:00|7278.1|7275.3|7280.9|7278.1|7285.1|7282.3|7276.1|7273.3|350
1623737400000|2021-06-15 06:10:00|7281.1|7278.3|7281.9|7279.1|7285.1|7282.3|7279.9|7277.1|152
1623737700000|2021-06-15 06:15:00|7281.6|7278.8|7284.1|7281.3|7286.1|7283.3|7280.4|7277.6|140
1623738000000|2021-06-15 06:20:00|7284.6|7281.8|7280.9|7278.1|7284.6|7281.8|7278.1|7275.3|143
1623738300000|2021-06-15 06:25:00|7280.4|7277.6|7283.4|7280.6|7284.9|7282.1|7278.9|7276.1|135
1623738600000|2021-06-15 06:30:00|7284.1|7281.3|7284.1|7281.3|7287.7|7284.9|7281.6|7278.8|326
1623738900000|2021-06-15 06:35:00|7284.3|7281.5|7289.3|7286.5|7290.3|7287.5|7284.3|7281.5|235
1623739200000|2021-06-15 06:40:00|7289.8|7287|7287.8|7285|7290.6|7287.8|7284.6|7281.8|188
1623739500000|2021-06-15 06:45:00|7289.1|7286.3|7287.3|7284.5|7289.3|7286.5|7284.6|7281.8|350
1623739800000|2021-06-15 06:50:00|7287.1|7284.3|7286.1|7283.3|7290.8|7288|7285.2|7282.4|213
1623740100000|2021-06-15 06:55:00|7285.8|7283|7287.3|7284.5|7287.8|7285|7284.3|7281.5|69
1623740400000|2021-06-15 07:00:00|7287|7284.2|7277.9|7275.1|7287.3|7284.5|7272.8|7270|863
1623740700000|2021-06-15 07:05:00|7278.1|7275.3|7289.6|7286.8|7293.3|7290.5|7277.6|7274.8|376
1623741000000|2021-06-15 07:10:00|7288.6|7285.8|7290.3|7287.5|7294.7|7291.9|7285.1|7282.3|1079
1623741300000|2021-06-15 07:15:00|7290|7287.2|7290|7287.2|7293|7290.2|7286.3|7283.5|193
1623741600000|2021-06-15 07:20:00|7290.3|7287.5|7290|7287.2|7292|7289.2|7288.3|7285.5|127
1623741900000|2021-06-15 07:25:00|7289.7|7286.9|7291.7|7288.9|7293.9|7291.1|7289|7286.2|232
1623742200000|2021-06-15 07:30:00|7291.5|7288.7|7276.8|7274|7291.7|7288.9|7276.3|7273.5|898
1623742500000|2021-06-15 07:35:00|7277.1|7274.3|7274.2|7271.4|7282.2|7279.4|7272.4|7269.6|690
1623742800000|2021-06-15 07:40:00|7274|7271.2|7280.7|7277.9|7281|7278.2|7272.8|7270|333
1623743100000|2021-06-15 07:45:00|7280.5|7277.7|7293.4|7290.6|7294.7|7291.9|7280|7277.2|751
1623743400000|2021-06-15 07:50:00|7293.1|7290.3|7292.4|7289.6|7294.7|7291.9|7290.4|7287.6|342
1623743700000|2021-06-15 07:55:00|7292.1|7289.3|7287|7284.2|7296.1|7293.3|7286.4|7283.6|701
1623744000000|2021-06-15 08:00:00|7287.3|7284.5|7292.4|7289.6|7292.7|7289.9|7284|7281.2|871
1623744300000|2021-06-15 08:05:00|7293.4|7290.6|7289.7|7286.9|7294.7|7291.9|7288.7|7285.9|705
1623744600000|2021-06-15 08:10:00|7290|7287.2|7276.7|7273.9|7290|7287.2|7276.2|7273.4|737
1623744900000|2021-06-15 08:15:00|7277|7274.2|7281.9|7279.1|7282.4|7279.6|7276.2|7273.4|603
1623745200000|2021-06-15 08:20:00|7281.7|7278.9|7279.4|7276.6|7282.2|7279.4|7278.7|7275.9|282
1623745500000|2021-06-15 08:25:00|7279.9|7277.1|7271.7|7268.9|7289.4|7286.6|7269.5|7266.7|3726
1623745800000|2021-06-15 08:30:00|7271.5|7268.7|7271.9|7269.1|7279.9|7277.1|7266.9|7264.1|3253
1623746100000|2021-06-15 08:35:00|7272.2|7269.4|7272.5|7269.7|7275.9|7273.1|7268.2|7265.4|1091
1623746400000|2021-06-15 08:40:00|7272.2|7269.4|7266.3|7263.5|7272.5|7269.7|7265.8|7263|700
1623746700000|2021-06-15 08:45:00|7266.5|7263.7|7271.1|7268.3|7271.8|7269|7260.8|7258|1541
1623747000000|2021-06-15 08:50:00|7270.8|7268|7273.3|7270.5|7274.2|7271.4|7264.4|7261.6|1910
1623747300000|2021-06-15 08:55:00|7273.5|7270.7|7269.5|7266.7|7276.5|7273.7|7268.5|7265.7|877
1623747600000|2021-06-15 09:00:00|7269.7|7266.9|7273.5|7270.7|7274.3|7271.5|7268.3|7265.5|178
1623747900000|2021-06-15 09:05:00|7273.8|7271|7264.5|7261.7|7275.2|7272.4|7264.5|7261.7|615
1623748200000|2021-06-15 09:10:00|7264.8|7262|7272.9|7270.1|7277.7|7274.9|7264.8|7262|1347
1623748500000|2021-06-15 09:15:00|7272.5|7269.7|7272.2|7269.4|7274.7|7271.9|7269.2|7266.4|529
1623748800000|2021-06-15 09:20:00|7272.4|7269.6|7279.9|7277.1|7279.9|7277.1|7272.2|7269.4|239
1623749100000|2021-06-15 09:25:00|7280.4|7277.6|7279.9|7277.1|7282.6|7279.8|7277.6|7274.8|319
1623749400000|2021-06-15 09:30:00|7280.2|7277.4|7278.9|7276.1|7281.9|7279.1|7277.2|7274.4|901
1623749700000|2021-06-15 09:35:00|7279.1|7276.3|7275.8|7273|7279.4|7276.6|7272.9|7270.1|500
1623750000000|2021-06-15 09:40:00|7276.1|7273.3|7275.8|7273|7278.3|7275.5|7273.3|7270.5|121
1623750300000|2021-06-15 09:45:00|7276.1|7273.3|7276.8|7274|7278.6|7275.8|7273.1|7270.3|371
1623750600000|2021-06-15 09:50:00|7276.5|7273.7|7277.1|7274.3|7279.4|7276.6|7273.3|7270.5|1082
1623750900000|2021-06-15 09:55:00|7277.4|7274.6|7281.7|7278.9|7283.2|7280.4|7276.2|7273.4|407
1623751200000|2021-06-15 10:00:00|7281.2|7278.4|7286.9|7284.1|7287.1|7284.3|7281.2|7278.4|663
1623751500000|2021-06-15 10:05:00|7286.6|7283.8|7286.6|7283.8|7287.6|7284.8|7280.5|7277.7|702
1623751800000|2021-06-15 10:10:00|7286.1|7283.3|7295|7292.2|7296.3|7293.5|7285.1|7282.3|1999
1623752100000|2021-06-15 10:15:00|7295.4|7292.6|7297|7294.2|7297.3|7294.5|7294.3|7291.5|315
1623752400000|2021-06-15 10:20:00|7297.3|7294.5|7298.7|7295.9|7302.3|7299.5|7296.3|7293.5|467
1623752700000|2021-06-15 10:25:00|7299|7296.2|7303.7|7300.9|7303.7|7300.9|7298.7|7295.9|538
1623753000000|2021-06-15 10:30:00|7303.2|7300.4|7304|7301.2|7304.2|7301.4|7300|7297.2|820
1623753300000|2021-06-15 10:35:00|7303.7|7300.9|7308.1|7305.3|7310.1|7307.3|7303.7|7300.9|1764
1623753600000|2021-06-15 10:40:00|7308.4|7305.6|7313.4|7310.6|7313.4|7310.6|7307.9|7305.1|1406
1623753900000|2021-06-15 10:45:00|7313.7|7310.9|7314.8|7312|7318.1|7315.3|7312.7|7309.9|900
1623754200000|2021-06-15 10:50:00|7315.1|7312.3|7315.2|7312.4|7317.1|7314.3|7313.7|7310.9|409
1623754500000|2021-06-15 10:55:00|7315.4|7312.6|7308.7|7305.9|7315.4|7312.6|7307.4|7304.6|337
1623754800000|2021-06-15 11:00:00|7308.4|7305.6|7309.7|7306.9|7313.7|7310.9|7304.7|7301.9|751
1623755100000|2021-06-15 11:05:00|7309.4|7306.6|7312.7|7309.9|7313.4|7310.6|7308.9|7306.1|289
1623755400000|2021-06-15 11:10:00|7312.9|7310.1|7318.4|7315.6|7319.1|7316.3|7311.7|7308.9|729
1623755700000|2021-06-15 11:15:00|7318.1|7315.3|7318.1|7315.3|7320.1|7317.3|7315.1|7312.3|695
1623756000000|2021-06-15 11:20:00|7318.6|7315.8|7316.6|7313.8|7319.1|7316.3|7316.6|7313.8|390
1623756300000|2021-06-15 11:25:00|7315.6|7312.8|7315.9|7313.1|7318.6|7315.8|7314.8|7312|400
1623756600000|2021-06-15 11:30:00|7315.3|7312.5|7320.8|7318|7321|7318.2|7314.6|7311.8|455
1623756900000|2021-06-15 11:35:00|7320.6|7317.8|7323.6|7320.8|7325.3|7322.5|7320.6|7317.8|626
1623757200000|2021-06-15 11:40:00|7323|7320.2|7334.6|7331.8|7336.6|7333.8|7322.6|7319.8|1616
1623757500000|2021-06-15 11:45:00|7334.8|7332|7336|7333.2|7338|7335.2|7333.6|7330.8|1043
1623757800000|2021-06-15 11:50:00|7336.3|7333.5|7340|7337.2|7340|7337.2|7336.3|7333.5|796
1623758100000|2021-06-15 11:55:00|7340.3|7337.5|7336.6|7333.8|7342.6|7339.8|7335.8|7333|980
1623758400000|2021-06-15 12:00:00|7336.3|7333.5|7338|7335.2|7341|7338.2|7335.3|7332.5|598
1623758700000|2021-06-15 12:05:00|7338.3|7335.5|7337.6|7334.8|7340|7337.2|7334.3|7331.5|531
1623759000000|2021-06-15 12:10:00|7337|7334.2|7329.3|7326.5|7337.5|7334.7|7328|7325.2|1187
1623759300000|2021-06-15 12:15:00|7330|7327.2|7333|7330.2|7333.3|7330.5|7329|7326.2|651
1623759600000|2021-06-15 12:20:00|7332.6|7329.8|7330.3|7327.5|7333|7330.2|7328|7325.2|557
1623759900000|2021-06-15 12:25:00|7330.6|7327.8|7330.1|7327.3|7332|7329.2|7329.6|7326.8|443
1623760200000|2021-06-15 12:30:00|7329.8|7327|7327.6|7324.8|7331|7328.2|7324.3|7321.5|1407
1623760500000|2021-06-15 12:35:00|7327.8|7325|7318.4|7315.6|7329.6|7326.8|7317.4|7314.6|1345
1623760800000|2021-06-15 12:40:00|7317.8|7315|7315.9|7313.1|7319.6|7316.8|7313.1|7310.3|1336
1623761100000|2021-06-15 12:45:00|7315.6|7312.8|7323.8|7321|7324.5|7321.7|7312.1|7309.3|1155
1623761400000|2021-06-15 12:50:00|7324.1|7321.3|7320.5|7317.7|7324.5|7321.7|7316.1|7313.3|573
1623761700000|2021-06-15 12:55:00|7320.1|7317.3|7321.5|7318.7|7323.5|7320.7|7318.8|7316|545
1623762000000|2021-06-15 13:00:00|7319.8|7317|7323|7320.2|7323.5|7320.7|7312.1|7309.3|1822
1623762300000|2021-06-15 13:05:00|7322.8|7320|7323.5|7320.7|7331|7328.2|7315.1|7312.3|1286
1623762600000|2021-06-15 13:10:00|7324|7321.2|7327.8|7325|7331.5|7328.7|7323.1|7320.3|930
1623762900000|2021-06-15 13:15:00|7328|7325.2|7313.6|7310.8|7328.6|7325.8|7312.6|7309.8|1550
1623763200000|2021-06-15 13:20:00|7313.4|7310.6|7322.7|7319.9|7323.1|7320.3|7313.1|7310.3|1394
1623763500000|2021-06-15 13:25:00|7322.1|7319.3|7326.5|7323.7|7328.5|7325.7|7321.9|7319.1|782
1623763800000|2021-06-15 13:30:00|7327.1|7324.3|7336.1|7333.3|7336.5|7333.7|7321.7|7318.9|1136
1623764100000|2021-06-15 13:35:00|7335.8|7333|7339.9|7337.1|7342.4|7339.6|7332.7|7329.9|2770
1623764400000|2021-06-15 13:40:00|7340.2|7337.4|7343.9|7341.1|7346.5|7343.7|7337.5|7334.7|1631
1623764700000|2021-06-15 13:45:00|7344.2|7341.4|7350.9|7348.1|7352.3|7349.5|7344.2|7341.4|1706
1623765000000|2021-06-15 13:50:00|7351.9|7349.1|7344.4|7341.6|7351.9|7349.1|7342.7|7339.9|934
1623765300000|2021-06-15 13:55:00|7344.6|7341.8|7348.4|7345.6|7353.1|7350.3|7341.4|7338.6|1080
1623765600000|2021-06-15 14:00:00|7348.1|7345.3|7346.6|7343.8|7353.4|7350.6|7346.4|7343.6|1249
1623765900000|2021-06-15 14:05:00|7346.4|7343.6|7335.1|7332.3|7348.1|7345.3|7332.7|7329.9|1951
1623766200000|2021-06-15 14:10:00|7335.4|7332.6|7330.7|7327.9|7342.8|7340|7328.4|7325.6|1706
1623766500000|2021-06-15 14:15:00|7330.4|7327.6|7334.1|7331.3|7339.1|7336.3|7328.4|7325.6|1500
1623766800000|2021-06-15 14:20:00|7333.4|7330.6|7336.9|7334.1|7341.1|7338.3|7332.4|7329.6|1680
1623767100000|2021-06-15 14:25:00|7336.7|7333.9|7334.1|7331.3|7337.7|7334.9|7331.4|7328.6|1256
1623767400000|2021-06-15 14:30:00|7333.9|7331.1|7328.4|7325.6|7338.1|7335.3|7325.7|7322.9|1934
1623767700000|2021-06-15 14:35:00|7328.7|7325.9|7333.4|7330.6|7333.4|7330.6|7324|7321.2|1117
1623768000000|2021-06-15 14:40:00|7332.7|7329.9|7328.2|7325.4|7333.4|7330.6|7324|7321.2|904
1623768300000|2021-06-15 14:45:00|7328.7|7325.9|7335.9|7333.1|7336.5|7333.7|7325|7322.2|2265
1623768600000|2021-06-15 14:50:00|7336.2|7333.4|7331|7328.2|7337.1|7334.3|7326|7323.2|1061
1623768900000|2021-06-15 14:55:00|7331.2|7328.4|7329.2|7326.4|7335.4|7332.6|7327|7324.2|501
1623769200000|2021-06-15 15:00:00|7328.7|7325.9|7323.9|7321.1|7329|7326.2|7320|7317.2|1685
1623769500000|2021-06-15 15:05:00|7323.4|7320.6|7330.9|7328.1|7334.9|7332.1|7317.1|7314.3|1053
1623769800000|2021-06-15 15:10:00|7331.1|7328.3|7329.9|7327.1|7333.9|7331.1|7325.6|7322.8|452
1623770100000|2021-06-15 15:15:00|7329.6|7326.8|7329.1|7326.3|7331.6|7328.8|7325.3|7322.5|998
1623770400000|2021-06-15 15:20:00|7328.9|7326.1|7335.6|7332.8|7336.3|7333.5|7326.1|7323.3|1201
1623770700000|2021-06-15 15:25:00|7335.3|7332.5|7334.5|7331.7|7340.5|7337.7|7331.3|7328.5|6140
1623771000000|2021-06-15 15:30:00|7334.8|7332|7334.1|7331.3|7338.8|7336|7327.1|7324.3|3362
1623771300000|2021-06-15 15:35:00|7333.8|7331|7329.7|7326.9|7335.8|7333|7327.9|7325.1|1623
1623771600000|2021-06-15 15:40:00|7329.4|7326.6|7330.1|7327.3|7331.4|7328.6|7326.7|7323.9|836
1623771900000|2021-06-15 15:45:00|7329.9|7327.1|7330.1|7327.3|7335.1|7332.3|7328.4|7325.6|663
1623772200000|2021-06-15 15:50:00|7330.7|7327.9|7329.1|7326.3|7330.9|7328.1|7323.1|7320.3|2194
1623772500000|2021-06-15 15:55:00|7329.3|7326.5|7322.1|7319.3|7329.3|7326.5|7321.3|7318.5|841
1623772800000|2021-06-15 16:00:00|7322.5|7319.7|7319.3|7316.5|7325.5|7322.7|7318.5|7315.7|829
1623773100000|2021-06-15 16:05:00|7319.5|7316.7|7322.1|7319.3|7325.5|7322.7|7319.5|7316.7|630
1623773400000|2021-06-15 16:10:00|7322.3|7319.5|7332.5|7329.7|7332.5|7329.7|7321.8|7319|961
1623773700000|2021-06-15 16:15:00|7332.9|7330.1|7327.8|7325|7333.9|7331.1|7325.8|7323|638
1623774000000|2021-06-15 16:20:00|7327.5|7324.7|7331.5|7328.7|7331.7|7328.9|7327.1|7324.3|396
1623774300000|2021-06-15 16:25:00|7331.8|7329|7334|7331.2|7336.4|7333.6|7329|7326.2|651
1623774600000|2021-06-15 16:30:00|7333.7|7330.9|7341.8|7339|7344.1|7341.3|7332|7329.2|2749
1623774900000|2021-06-15 16:35:00|7342.8|7340|7342.8|7340|7345.1|7342.3|7341.1|7338.3|673
1623775200000|2021-06-15 16:40:00|7343.1|7340.3|7346.4|7343.6|7348.8|7346|7342.1|7339.3|776
1623775500000|2021-06-15 16:45:00|7346.8|7344|7346.8|7344|7347.4|7344.6|7336.8|7334|1382
1623775800000|2021-06-15 16:50:00|7347.1|7344.3|7345.6|7342.8|7347.8|7345|7343.4|7340.6|596
1623776100000|2021-06-15 16:55:00|7345.4|7342.6|7349.6|7346.8|7349.8|7347|7345.4|7342.6|649
1623776400000|2021-06-15 17:00:00|7349.4|7346.6|7356.8|7354|7356.8|7354|7348.6|7345.8|1707
1623776700000|2021-06-15 17:05:00|7356.6|7353.8|7356.4|7353.6|7361.4|7358.6|7353.1|7350.3|1637
1623777000000|2021-06-15 17:10:00|7356.1|7353.3|7356.6|7353.8|7357.1|7354.3|7354.1|7351.3|714
1623777300000|2021-06-15 17:15:00|7356.8|7354|7359.3|7356.5|7359.8|7357|7348.4|7345.6|1612
1623777600000|2021-06-15 17:20:00|7359.6|7356.8|7355.8|7353|7360.8|7358|7354.8|7352|383
1623777900000|2021-06-15 17:25:00|7356.1|7353.3|7356.6|7353.8|7358.6|7355.8|7354.1|7351.3|583
1623778200000|2021-06-15 17:30:00|7356.1|7353.3|7355.8|7353|7358.8|7356|7353.4|7350.6|831
1623778500000|2021-06-15 17:35:00|7355.4|7352.6|7351.2|7348.4|7357|7354.2|7350.5|7347.7|759
1623778800000|2021-06-15 17:40:00|7351|7348.2|7346.1|7343.3|7352.4|7349.6|7345.4|7342.6|702
1623779100000|2021-06-15 17:45:00|7346.4|7343.6|7347.1|7344.3|7349.1|7346.3|7342.4|7339.6|539
1623779400000|2021-06-15 17:50:00|7346.9|7344.1|7347.1|7344.3|7348.1|7345.3|7344.2|7341.4|414
1623779700000|2021-06-15 17:55:00|7347.4|7344.6|7355.8|7353|7356.5|7353.7|7345.4|7342.6|1685
1623780000000|2021-06-15 18:00:00|7355.5|7352.7|7359.3|7356.5|7359.5|7356.7|7353.3|7350.5|727
1623780300000|2021-06-15 18:05:00|7359.5|7356.7|7359.1|7356.3|7360.1|7357.3|7356.8|7354|769
1623780600000|2021-06-15 18:10:00|7358.8|7356|7361.4|7358.6|7361.9|7359.1|7355.5|7352.7|8712
1623780900000|2021-06-15 18:15:00|7361.7|7358.9|7355.5|7352.7|7363.2|7360.4|7350.5|7347.7|3025
1623781200000|2021-06-15 18:20:00|7356|7353.2|7358.1|7355.3|7362.9|7360.1|7354.1|7351.3|4624
1623781500000|2021-06-15 18:25:00|7358.4|7355.6|7353.8|7351|7367.5|7364.7|7352.1|7349.3|6546
1623781800000|2021-06-15 18:30:00|7354.5|7351.7|7360.7|7357.9|7365.9|7363.1|7352.5|7349.7|2976
1623782100000|2021-06-15 18:35:00|7360.5|7357.7|7360.7|7357.9|7362.5|7359.7|7358.5|7355.7|1343
1623782400000|2021-06-15 18:40:00|7361|7358.2|7361.2|7358.4|7363|7360.2|7358.5|7355.7|508
1623782700000|2021-06-15 18:45:00|7361|7358.2|7364.1|7361.3|7364.5|7361.7|7360|7357.2|338
1623783000000|2021-06-15 18:50:00|7363.9|7361.1|7366.7|7363.9|7366.7|7363.9|7363.1|7360.3|277
1623783300000|2021-06-15 18:55:00|7366.9|7364.1|7369.4|7366.6|7370.4|7367.6|7365.9|7363.1|724
1623783600000|2021-06-15 19:00:00|7369.1|7366.3|7370.1|7367.3|7373.1|7370.3|7368.4|7365.6|399
1623783900000|2021-06-15 19:05:00|7370.3|7367.5|7371.1|7368.3|7372.8|7370|7370.1|7367.3|275
1623784200000|2021-06-15 19:10:00|7371.8|7369|7370.2|7367.4|7372.3|7369.5|7368.6|7365.8|296
1623784500000|2021-06-15 19:15:00|7371.1|7368.3|7372.1|7369.3|7373.6|7370.8|7371.1|7368.3|250
1623784800000|2021-06-15 19:20:00|7371.8|7369|7376.1|7373.3|7377.8|7375|7371.4|7368.6|657
1623785100000|2021-06-15 19:25:00|7376.3|7373.5|7374.8|7372|7377.8|7375|7372.8|7370|207
1623785400000|2021-06-15 19:30:00|7374.2|7371.4|7373.5|7370.7|7375.2|7372.4|7371.3|7368.5|608
1623785700000|2021-06-15 19:35:00|7373.2|7370.4|7372.8|7370|7374.2|7371.4|7370.2|7367.4|169
1623786000000|2021-06-15 19:40:00|7372.5|7369.7|7372.5|7369.7|7374.2|7371.4|7371.5|7368.7|306
1623786300000|2021-06-15 19:45:00|7373.2|7370.4|7375|7372.2|7375.2|7372.4|7372.2|7369.4|242
1623786600000|2021-06-15 19:50:00|7374.9|7372.1|7373|7370.2|7375.2|7372.4|7371.5|7368.7|594
1623786900000|2021-06-15 19:55:00|7372.7|7369.9|7377.1|7374.3|7377.1|7374.3|7372.7|7369.9|259
1623787200000|2021-06-15 20:00:00|7376.9|7374.1|7375.4|7372.6|7377.4|7374.6|7373.4|7370.6|154
1623787500000|2021-06-15 20:05:00|7375.1|7372.3|7373.1|7370.3|7375.4|7372.6|7373.1|7370.3|374
1623787800000|2021-06-15 20:10:00|7373.3|7370.5|7372.8|7370|7375.1|7372.3|7372.3|7369.5|550
1623788100000|2021-06-15 20:15:00|7372.3|7369.5|7372.5|7369.7|7375|7372.2|7372.3|7369.5|145
1623788400000|2021-06-15 20:20:00|7372.8|7370|7375|7372.2|7375.8|7373|7372.8|7370|83
1623788700000|2021-06-15 20:25:00|7375.6|7372.8|7373.7|7369.7|7375.8|7373|7372.1|7369.3|688
1623789000000|2021-06-15 20:30:00|7376.4|7372.4|7384.7|7380.7|7387.7|7384.7|7371.6|7366.9|765
1623789300000|2021-06-15 20:35:00|7384.4|7380.4|7383.8|7381|7387.5|7384.7|7379.6|7376.8|184
1623789600000|2021-06-15 20:40:00|7383.6|7380.8|7390.2|7387.4|7390.5|7387.7|7383.6|7380.7|301
1623789900000|2021-06-15 20:45:00|7390|7387.2|7385.7|7382.9|7390|7387.2|7381|7378.2|276
1623790200000|2021-06-15 20:50:00|7386|7383.2|7383|7380.2|7386.2|7383.4|7381.2|7378.4|212
1623790500000|2021-06-15 20:55:00|7382.5|7379.7|7389.1|7385.1|7392.3|7386.5|7382|7379.2|98
1623790800000|2021-06-15 21:00:00|7388.3|7385.5|7385.7|7375.7|7388.3|7385.5|7380.1|7375.2|330
1623791100000|2021-06-15 21:05:00|7386.2|7376.2|7382.3|7378.3|7386.2|7380.4|7382.3|7376.2|2
1623791400000|2021-06-15 21:10:00|7385.7|7375.7|7386.2|7376.2|7386.2|7376.2|7385.7|7375.7|4
1623791700000|2021-06-15 21:15:00|7386|7376|7387.3|7377.3|7387.3|7382|7384.4|7376|5
1623792000000|2021-06-15 21:20:00|7386.4|7383.6|7386.4|7383.6|7388.5|7383.6|7385|7378.5|27
1623792300000|2021-06-15 21:25:00|7386.7|7383.9|7386.7|7383.9|7389.7|7383.9|7385.2|7378.8|34
1623792600000|2021-06-15 21:30:00|7387.3|7377.3|7388.3|7378.3|7388.3|7380|7380.7|7377.3|3
1623792900000|2021-06-15 21:35:00|||||||||25
1623793200000|2021-06-15 21:40:00|7381.7|7378.9|7387.3|7377.3|7388.8|7382.3|7381.7|7376.8|5
1623793500000|2021-06-15 21:45:00|7387.8|7377.8|7388.3|7378.3|7388.8|7382.3|7386.3|7377.3|1
1623793800000|2021-06-15 21:50:00|7381.7|7378.9|7377.5|7374.7|7381.7|7378.9|7377.5|7374.7|12
1623794100000|2021-06-15 21:55:00|7385.3|7375.3|7385.8|7375.8|7387.1|7382.2|7383.4|7375.3|24
1623801600000|2021-06-16 00:00:00|7383.3|7380.5|7388.4|7385.6|7388.9|7386.1|7378.7|7375.4|530
1623801900000|2021-06-16 00:05:00|7388.1|7385.3|7391.1|7388.3|7393.9|7391.1|7387.9|7385.1|538
1623802200000|2021-06-16 00:10:00|7391.8|7389|7390.4|7387.6|7392.6|7389.8|7388.4|7385.6|111
1623802500000|2021-06-16 00:15:00|7390.2|7387.4|7391|7388.2|7392.5|7389.7|7389.4|7386.6|50
1623802800000|2021-06-16 00:20:00|7390.7|7387.9|7389.7|7386.9|7391|7388.2|7389|7386.2|22
1623803100000|2021-06-16 00:25:00|7389.9|7387.1|7383.6|7380.8|7390.2|7387.4|7383.6|7380.8|340
1623803400000|2021-06-16 00:30:00|7382.8|7380|7383.6|7380.8|7383.8|7381|7381.1|7378.3|35
1623803700000|2021-06-16 00:35:00|7383.4|7380.6|7386.8|7384|7387.1|7384.3|7381.6|7378.8|41
1623804000000|2021-06-16 00:40:00|7387|7384.2|7388|7385.2|7391.4|7388.6|7386|7383.2|131
1623804300000|2021-06-16 00:45:00|7388.2|7385.4|7389.7|7386.9|7389.7|7386.9|7386|7383.2|19
1623804600000|2021-06-16 00:50:00|7389.4|7386.6|7393.4|7390.6|7395.2|7392.4|7388.2|7385.4|207
1623804900000|2021-06-16 00:55:00|7393.2|7390.4|7391.9|7389.1|7393.4|7390.6|7391.9|7389.1|62
1623805200000|2021-06-16 01:00:00|7391.6|7388.8|7399.4|7396.6|7400.7|7397.9|7390.9|7388.1|861
1623805500000|2021-06-16 01:05:00|7399.6|7396.8|7395|7392.2|7402.5|7399.7|7391.6|7388.8|354
1623805800000|2021-06-16 01:10:00|7395.3|7392.5|7403.8|7401|7405.3|7402.5|7394.8|7392|241
1623806100000|2021-06-16 01:15:00|7404.1|7401.3|7401.8|7399|7405.8|7403|7400.8|7398|241
1623806400000|2021-06-16 01:20:00|7401.9|7399.1|7403.7|7400.9|7405.7|7402.9|7397.6|7394.8|187
1623806700000|2021-06-16 01:25:00|7404.2|7401.4|7403.9|7401.1|7407|7404.2|7400.5|7397.7|237
1623807000000|2021-06-16 01:30:00|7404.2|7401.4|7403.2|7400.4|7405.5|7402.7|7401|7398.2|45
1623807300000|2021-06-16 01:35:00|7403.4|7400.6|7405.1|7402.3|7406.1|7403.3|7398.7|7395.9|635
1623807600000|2021-06-16 01:40:00|7405.4|7402.6|7406.1|7403.3|7406.4|7403.6|7404.9|7402.1|195
1623807900000|2021-06-16 01:45:00|7405.9|7403.1|7406.1|7403.3|7406.4|7403.6|7404.4|7401.6|152
1623808200000|2021-06-16 01:50:00|7405.9|7403.1|7414.5|7411.7|7419.1|7416.3|7405.9|7403.1|592
1623808500000|2021-06-16 01:55:00|7415.2|7412.4|7427|7424.2|7428.5|7425.7|7413.5|7410.7|553
1623808800000|2021-06-16 02:00:00|7426.8|7424|7423.9|7421.1|7427.5|7424.7|7422.4|7419.6|272
1623809100000|2021-06-16 02:05:00|7423.6|7420.8|7419.4|7416.6|7424.6|7421.8|7418.9|7416.1|82
1623809400000|2021-06-16 02:10:00|7419.1|7416.3|7421.6|7418.8|7422.6|7419.8|7417.4|7414.6|142
1623809700000|2021-06-16 02:15:00|7421.9|7419.1|7417.1|7414.3|7423.4|7420.6|7417.1|7414.3|100
1623810000000|2021-06-16 02:20:00|7417.2|7414.4|7417.7|7414.9|7419.9|7417.1|7417.2|7414.4|32
1623810300000|2021-06-16 02:25:00|7417.3|7414.5|7421|7418.2|7421.5|7418.7|7416.7|7413.9|134
1623810600000|2021-06-16 02:30:00|7420.7|7417.9|7413.8|7411|7420.7|7417.9|7410.3|7407.5|138
1623810900000|2021-06-16 02:35:00|7414|7411.2|7411|7408.2|7414.5|7411.7|7408.3|7404.9|189
1623811200000|2021-06-16 02:40:00|7411.5|7408.7|7422.2|7419.4|7423|7420.2|7411.5|7408.7|388
1623811500000|2021-06-16 02:45:00|7422|7419.2|7419|7416.2|7422.7|7419.9|7419|7416.2|147
1623811800000|2021-06-16 02:50:00|7418.7|7415.9|7417|7414.2|7420.5|7417.7|7415.2|7412.4|115
1623812100000|2021-06-16 02:55:00|7416|7413.2|7424|7421.2|7425.5|7422.7|7415.7|7412.9|194
1623812400000|2021-06-16 03:00:00|7424.2|7421.4|7420.5|7417.7|7426.5|7423.7|7420.5|7417.7|339
1623812700000|2021-06-16 03:05:00|7420.3|7417.5|7424|7421.2|7427.5|7424.7|7420|7417.2|99
1623813000000|2021-06-16 03:10:00|7424.2|7421.4|7422.7|7419.9|7424.8|7422|7418.7|7415.9|52
1623813300000|2021-06-16 03:15:00|7421.7|7418.9|7421.5|7418.7|7424.3|7421.5|7419.5|7416.7|92
1623813600000|2021-06-16 03:20:00|7421|7418.2|7420.1|7417.3|7424.2|7421.4|7419.6|7416.8|187
1623813900000|2021-06-16 03:25:00|7420.4|7417.6|7428.9|7426.1|7428.9|7426.1|7420.4|7417.6|160
1623814200000|2021-06-16 03:30:00|7428.7|7425.9|7427.5|7424.7|7428.7|7425.9|7423.4|7420.6|265
1623814500000|2021-06-16 03:35:00|7427.4|7424.6|7429.2|7426.4|7429.2|7426.4|7426.9|7424.1|47
1623814800000|2021-06-16 03:40:00|7429|7426.2|7427.2|7424.4|7429.4|7426.6|7427.2|7424.4|153
1623815100000|2021-06-16 03:45:00|7426.2|7423.4|7424.4|7421.6|7427.8|7425|7424.2|7421.4|151
1623815400000|2021-06-16 03:50:00|7424.2|7421.4|7422.9|7420.1|7425.2|7422.4|7422.4|7419.6|30
1623815700000|2021-06-16 03:55:00|7422.7|7419.9|7425.2|7422.4|7425.7|7422.9|7422.7|7419.9|43
1623816000000|2021-06-16 04:00:00|7424.9|7422.1|7421.2|7418.4|7425.2|7422.4|7420.9|7418.1|83
1623816300000|2021-06-16 04:05:00|7420.9|7418.1|7422.2|7419.4|7422.7|7419.9|7420.9|7418.1|40
1623816600000|2021-06-16 04:10:00|7421.6|7418.8|7423.3|7420.5|7424.6|7421.8|7418.8|7416|613
1623816900000|2021-06-16 04:15:00|7423.6|7420.8|7425.3|7422.5|7426.3|7423.5|7423.6|7420.8|88
1623817200000|2021-06-16 04:20:00|7425.1|7422.3|7426.2|7423.4|7426.7|7423.9|7425.1|7422.3|352
1623817500000|2021-06-16 04:25:00|7426.5|7423.7|7425.2|7422.4|7426.5|7423.7|7424.5|7421.7|12
1623817800000|2021-06-16 04:30:00|7424.9|7422.1|7421.1|7418.3|7425.2|7422.4|7418.8|7416|286
1623818100000|2021-06-16 04:35:00|7420.8|7418|7419|7416.2|7420.8|7418|7418.3|7415.5|40
1623818400000|2021-06-16 04:40:00|7418.8|7416|7420|7417.2|7420.5|7417.7|7417.1|7414.3|200
1623818700000|2021-06-16 04:45:00|7420.2|7417.4|7419|7416.2|7420.8|7418|7418.5|7415.7|43
1623819000000|2021-06-16 04:50:00|7418.8|7416|7417.6|7414.8|7421.7|7418.9|7416.8|7414|229
1623819300000|2021-06-16 04:55:00|7416.8|7414|7417.8|7415|7419.1|7416.3|7416.6|7413.8|32
1623819600000|2021-06-16 05:00:00|7417.6|7414.8|7416.5|7413.7|7418.8|7416|7415.8|7413|39
1623819900000|2021-06-16 05:05:00|7415.6|7412.8|7413.8|7411|7416.3|7413.5|7413.1|7410.3|148
1623820200000|2021-06-16 05:10:00|7414.1|7411.3|7416.1|7413.3|7416.1|7413.3|7413.1|7410.3|30
1623820500000|2021-06-16 05:15:00|7417.1|7414.3|7419.1|7416.3|7421.3|7418.5|7417.1|7414.3|433
1623820800000|2021-06-16 05:20:00|7418.8|7416|7416.8|7414|7420.3|7417.5|7416.6|7413.8|28
1623821100000|2021-06-16 05:25:00|7417.3|7414.5|7417.3|7414.5|7419|7416.2|7417.1|7414.3|29
1623821400000|2021-06-16 05:30:00|7417.6|7414.8|7402.9|7400.1|7418.8|7416|7402.4|7397.2|615
1623821700000|2021-06-16 05:35:00|7402.6|7399.8|7408|7405.2|7409.7|7406.9|7402.6|7399.8|95
1623822000000|2021-06-16 05:40:00|7407.9|7405.1|7408.7|7405.9|7412.5|7409.7|7406.7|7403.9|425
1623822300000|2021-06-16 05:45:00|7408.9|7406.1|7398.7|7395.9|7409.2|7406.4|7397.4|7394.6|442
1623822600000|2021-06-16 05:50:00|7398.5|7395.7|7398|7395.2|7400.4|7397.6|7395.7|7392.9|509
1623822900000|2021-06-16 05:55:00|7397|7394.2|7399.8|7397|7400.5|7397.7|7391.8|7389|411
1623823200000|2021-06-16 06:00:00|7399.5|7396.7|7407.6|7404.8|7408.1|7405.3|7399.5|7396.7|363
1623823500000|2021-06-16 06:05:00|7407.3|7404.5|7410.5|7407.7|7411.3|7408.5|7406.3|7403.5|208
1623823800000|2021-06-16 06:10:00|7411|7408.2|7405.3|7402.5|7411|7408.2|7403.6|7400.8|366
1623824100000|2021-06-16 06:15:00|7404.8|7402|7409.8|7407|7412.1|7409.3|7403.6|7400.8|331
1623824400000|2021-06-16 06:20:00|7410.1|7407.3|7413.3|7410.5|7417.8|7415|7410.1|7407.3|249
1623824700000|2021-06-16 06:25:00|7413|7410.2|7411.6|7408.8|7414.1|7411.3|7409|7406.2|142
1623825000000|2021-06-16 06:30:00|7411.3|7408.5|7403.3|7400.5|7411.6|7408.8|7401.6|7398.8|431
1623825300000|2021-06-16 06:35:00|7403.6|7400.8|7402.9|7400.1|7405.1|7402.3|7398.9|7396.1|557
1623825600000|2021-06-16 06:40:00|7403.1|7400.3|7402.1|7399.3|7407.9|7405.1|7400.6|7397.8|406
1623825900000|2021-06-16 06:45:00|7403.3|7400.5|7401.7|7398.9|7408.3|7405.5|7400.7|7397.9|482
1623826200000|2021-06-16 06:50:00|7402.1|7399.3|7400.9|7398.1|7402.4|7399.6|7397|7394.2|325
1623826500000|2021-06-16 06:55:00|7401|7398.2|7402.9|7400.1|7403.4|7400.6|7398.4|7395.6|585
1623826800000|2021-06-16 07:00:00|7403.7|7400.9|7397.8|7395|7409.2|7406.4|7396.8|7394|885
1623827100000|2021-06-16 07:05:00|7398.1|7395.3|7394.1|7391.3|7400.1|7397.3|7393.8|7391|329
1623827400000|2021-06-16 07:10:00|7394.3|7391.5|7395.5|7392.7|7401|7398.2|7392.1|7389.3|244
1623827700000|2021-06-16 07:15:00|7395.8|7393|7390.4|7387.6|7398.1|7395.3|7388.4|7385.6|1048
1623828000000|2021-06-16 07:20:00|7390.7|7387.9|7390.4|7387.6|7396.1|7393.3|7390.1|7387.3|250
1623828300000|2021-06-16 07:25:00|7390.2|7387.4|7390.8|7388|7401.5|7398.7|7388.7|7385.9|1187
1623828600000|2021-06-16 07:30:00|7391.4|7388.6|7395.9|7393.1|7397.3|7394.5|7390.6|7387.8|1013
1623828900000|2021-06-16 07:35:00|7395.6|7392.8|7399.5|7396.7|7400.8|7398|7393.4|7390.6|478
1623829200000|2021-06-16 07:40:00|7399.8|7397|7391.1|7388.3|7400.5|7397.7|7389.6|7386.8|643
1623829500000|2021-06-16 07:45:00|7390.8|7388|7387.1|7384.3|7393.6|7390.8|7383.8|7381|720
1623829800000|2021-06-16 07:50:00|7386.9|7384.1|7390.8|7388|7392.8|7390|7385.1|7382.3|345
1623830100000|2021-06-16 07:55:00|7391.1|7388.3|7392.5|7389.7|7394.8|7392|7390.1|7387.3|312
1623830400000|2021-06-16 08:00:00|7393.1|7390.3|7386.3|7383.5|7395.1|7392.3|7384.8|7382|576
1623830700000|2021-06-16 08:05:00|7386.8|7384|7392.4|7389.6|7393.6|7390.8|7386.4|7383.6|755
1623831000000|2021-06-16 08:10:00|7392.7|7389.9|7389.1|7386.3|7396.2|7392.4|7388.7|7385.9|733
1623831300000|2021-06-16 08:15:00|7389.4|7386.6|7391|7388.2|7393.2|7390.4|7389.2|7386.4|259
1623831600000|2021-06-16 08:20:00|7390.7|7387.9|7390.7|7387.9|7395|7392.2|7388.7|7385.9|484
1623831900000|2021-06-16 08:25:00|7391.1|7388.3|7386|7383.2|7391.7|7388.9|7378.6|7375.8|4464
1623832200000|2021-06-16 08:30:00|7385.6|7382.8|7377.9|7375.1|7385.7|7382.9|7376.6|7373.8|4715
1623832500000|2021-06-16 08:35:00|7376.9|7374.1|7371.9|7369.1|7380.3|7377.5|7368.9|7366.1|2481
1623832800000|2021-06-16 08:40:00|7371.5|7368.7|7370.7|7367.9|7373.6|7370.8|7367.2|7364.4|1559
1623833100000|2021-06-16 08:45:00|7370.9|7368.1|7372.4|7369.6|7372.7|7369.9|7368.2|7365.4|849
1623833400000|2021-06-16 08:50:00|7372.6|7369.8|7373.4|7370.6|7375.9|7373.1|7372.2|7369.4|458
1623833700000|2021-06-16 08:55:00|7373.2|7370.4|7371.6|7368.8|7376.6|7373.8|7370.9|7368.1|545
1623834000000|2021-06-16 09:00:00|7371.9|7369.1|7368.5|7365.7|7373.1|7370.3|7366.2|7363.4|1066
1623834300000|2021-06-16 09:05:00|7367.7|7364.9|7367.5|7364.7|7369.2|7366.4|7364.8|7362|535
1623834600000|2021-06-16 09:10:00|7367.2|7364.4|7370.5|7367.7|7372.5|7369.7|7366.7|7363.9|1182
1623834900000|2021-06-16 09:15:00|7370.2|7367.4|7372.8|7370|7372.8|7370|7368.8|7366|619
1623835200000|2021-06-16 09:20:00|7372.5|7369.7|7373.8|7371|7376.2|7373.4|7370.5|7367.7|743
1623835500000|2021-06-16 09:25:00|7374.3|7371.5|7368.3|7365.5|7374.6|7371.8|7367.5|7364.7|651
1623835800000|2021-06-16 09:30:00|7368.5|7365.7|7373|7370.2|7374.5|7371.7|7367.8|7365|369
1623836100000|2021-06-16 09:35:00|7373.3|7370.5|7377.8|7375|7379.3|7376.5|7371.8|7369|651
1623836400000|2021-06-16 09:40:00|7377.7|7374.9|7381.8|7379|7385.8|7383|7375.2|7372.4|700
1623836700000|2021-06-16 09:45:00|7382|7379.2|7378.3|7375.5|7383.8|7381|7378.1|7375.3|431
1623837000000|2021-06-16 09:50:00|7378.1|7375.3|7378.8|7376|7383.1|7380.3|7378.1|7375.3|1749
1623837300000|2021-06-16 09:55:00|7378.6|7375.8|7378.1|7375.3|7381.1|7378.3|7377.1|7374.3|405
1623837600000|2021-06-16 10:00:00|7377.8|7375|7372.1|7369.3|7378.8|7376|7370.1|7367.3|1693
1623837900000|2021-06-16 10:05:00|7372.3|7369.5|7366.1|7363.3|7373.1|7370.3|7366.1|7363.3|259
1623838200000|2021-06-16 10:10:00|7366.8|7364|7372.5|7369.7|7372.5|7369.7|7365.8|7363|407
1623838500000|2021-06-16 10:15:00|7371.8|7369|7367.1|7364.3|7372.5|7369.7|7365.8|7363|324
1623838800000|2021-06-16 10:20:00|7366.6|7363.8|7363.1|7360.3|7367.1|7364.3|7361.8|7359|314
1623839100000|2021-06-16 10:25:00|7363.5|7360.7|7364.5|7361.7|7367.8|7365|7363.5|7360.7|1235
1623839400000|2021-06-16 10:30:00|7364.3|7361.5|7371.8|7369|7372.8|7370|7364.1|7361.3|1832
1623839700000|2021-06-16 10:35:00|7372.3|7369.5|7371.4|7368.6|7372.8|7370|7370.1|7367.3|703
1623840000000|2021-06-16 10:40:00|7370.8|7368|7377.8|7375|7378.8|7376|7369.8|7367|1130
1623840300000|2021-06-16 10:45:00|7378|7375.2|7382|7379.2|7385.2|7382.4|7376.8|7374|1186
1623840600000|2021-06-16 10:50:00|7382.6|7379.8|7382.1|7379.3|7383.8|7381|7381.6|7378.8|434
1623840900000|2021-06-16 10:55:00|7381.8|7379|7384.6|7381.8|7386.9|7384.1|7381.6|7378.8|1295
1623841200000|2021-06-16 11:00:00|7384.2|7381.4|7384.2|7381.4|7385.7|7382.9|7376.6|7373.8|1319
1623841500000|2021-06-16 11:05:00|7384.4|7381.6|7387.9|7385.1|7388.5|7385.7|7381.4|7378.6|451
1623841800000|2021-06-16 11:10:00|7387.4|7384.6|7392.7|7389.9|7393.2|7390.4|7387.4|7384.6|831
1623842100000|2021-06-16 11:15:00|7393.2|7390.4|7394.9|7392.1|7399.4|7396.6|7391.2|7388.4|2650
1623842400000|2021-06-16 11:20:00|7395.4|7392.6|7398.2|7395.4|7400.2|7397.4|7395.2|7392.4|477
1623842700000|2021-06-16 11:25:00|7398.5|7395.7|7396.4|7393.6|7399.9|7397.1|7395.2|7392.4|369
1623843000000|2021-06-16 11:30:00|7396.2|7393.4|7394.2|7391.4|7397.2|7394.4|7392.5|7389.7|281
1623843300000|2021-06-16 11:35:00|7394|7391.2|7394|7391.2|7395.9|7393.1|7387.8|7385|772
1623843600000|2021-06-16 11:40:00|7393.8|7391|7388.5|7385.7|7395.2|7392.4|7387.9|7385.1|361
1623843900000|2021-06-16 11:45:00|7388.2|7385.4|7389.5|7386.7|7389.7|7386.9|7386.5|7383.7|224
1623844200000|2021-06-16 11:50:00|7388.9|7386.1|7386.2|7383.4|7390.2|7387.4|7385.7|7382.9|186
1623844500000|2021-06-16 11:55:00|7386.7|7383.9|7388.7|7385.9|7390.8|7388|7386.2|7383.4|117
1623844800000|2021-06-16 12:00:00|7388.8|7386|7388.8|7386|7392|7389.2|7382.1|7379.3|844
1623845100000|2021-06-16 12:05:00|7388.5|7385.7|7387.6|7384.8|7389.5|7386.7|7384.5|7381.7|715
1623845400000|2021-06-16 12:10:00|7387.4|7384.6|7390.1|7387.3|7393.1|7390.3|7387.3|7384.5|237
1623845700000|2021-06-16 12:15:00|7390.6|7387.8|7387.6|7384.8|7393.1|7390.3|7387.4|7384.6|212
1623846000000|2021-06-16 12:20:00|7387.4|7384.6|7392.1|7389.3|7394.6|7391.8|7387.4|7384.6|337
1623846300000|2021-06-16 12:25:00|7391.3|7388.5|7397.6|7394.8|7398.8|7396|7391.1|7388.3|635
1623846600000|2021-06-16 12:30:00|7397.4|7394.6|7396.1|7393.3|7400.6|7397.8|7392.1|7389.3|1029
1623846900000|2021-06-16 12:35:00|7395.8|7393|7395.1|7392.3|7399.3|7396.5|7391.6|7388.8|674
1623847200000|2021-06-16 12:40:00|7395.3|7392.5|7394.8|7392|7396.8|7394|7391.8|7389|546
1623847500000|2021-06-16 12:45:00|7394.4|7391.6|7390.8|7388|7396.8|7394|7386.8|7384|2427
1623847800000|2021-06-16 12:50:00|7391|7388.2|7395.8|7393|7399.1|7396.3|7383.5|7380.7|2052
1623848100000|2021-06-16 12:55:00|7395.4|7392.6|7395.3|7392.5|7399.3|7396.5|7391.6|7388.8|2613
1623848400000|2021-06-16 13:00:00|7395.6|7392.8|7372.9|7370.1|7397.5|7394.7|7369.1|7366.3|3891
1623848700000|2021-06-16 13:05:00|7372.7|7369.9|7363.1|7360.3|7376.6|7373.8|7357.4|7354.6|2949
1623849000000|2021-06-16 13:10:00|7363.4|7360.6|7373|7370.2|7380.1|7377.3|7361.1|7358.3|2512
1623849300000|2021-06-16 13:15:00|7372.7|7369.9|7369.1|7366.3|7376.9|7374.1|7368.7|7365.9|2358
1623849600000|2021-06-16 13:20:00|7369.4|7366.6|7369.1|7366.3|7376.1|7373.3|7365.7|7362.9|1121
1623849900000|2021-06-16 13:25:00|7368.7|7365.9|7361.7|7358.9|7372.1|7369.3|7351.7|7348.9|4510
1623850200000|2021-06-16 13:30:00|7361.4|7358.6|7378.6|7375.8|7379.4|7376.6|7358.7|7355.9|2404
1623850500000|2021-06-16 13:35:00|7378.8|7376|7395.4|7392.6|7396.8|7394|7378.6|7375.8|1810
1623850800000|2021-06-16 13:40:00|7395.7|7392.9|7389.7|7386.9|7396.1|7393.3|7387.2|7384.4|1662
1623851100000|2021-06-16 13:45:00|7389.4|7386.6|7394|7391.2|7394.7|7391.9|7385.7|7382.9|1343
1623851400000|2021-06-16 13:50:00|7393.7|7390.9|7403.4|7400.6|7403.7|7400.9|7385|7382.2|1586
1623851700000|2021-06-16 13:55:00|7403.8|7401|7391.5|7388.7|7405.4|7402.6|7389|7386.2|4912
1623852000000|2021-06-16 14:00:00|7391.7|7388.9|7397.8|7395|7400.7|7397.9|7386|7383.2|2605
1623852300000|2021-06-16 14:05:00|7397.5|7394.7|7401.5|7398.7|7404.4|7401.6|7397.3|7394.5|1169
1623852600000|2021-06-16 14:10:00|7401.2|7398.4|7387.2|7384.4|7404|7401.2|7385.8|7383|2966
1623852900000|2021-06-16 14:15:00|7387|7384.2|7382.5|7379.7|7393.4|7390.6|7381.5|7378.7|2710
1623853200000|2021-06-16 14:20:00|7382|7379.2|7382.4|7379.6|7390.7|7387.9|7380.7|7377.9|1420
1623853500000|2021-06-16 14:25:00|7382.7|7379.9|7381.2|7378.4|7384.4|7381.6|7377.7|7374.9|1487
1623853800000|2021-06-16 14:30:00|7383.3|7379.3|7402.7|7399.9|7412.4|7409.6|7383.3|7375.8|4591
1623854100000|2021-06-16 14:35:00|7402.5|7399.7|7414.9|7412.1|7420.4|7417.6|7398.7|7395.9|5602
1623854400000|2021-06-16 14:40:00|7415.4|7412.6|7415.7|7412.9|7421.1|7418.3|7405.1|7402.3|3683
1623854700000|2021-06-16 14:45:00|7415.1|7412.3|7411.9|7409.1|7416.4|7413.6|7408.7|7405.9|2102
1623855000000|2021-06-16 14:50:00|7412.1|7409.3|7385.4|7382.6|7414.1|7411.3|7373.1|7370.3|3466
1623855300000|2021-06-16 14:55:00|7384.9|7382.1|7398.7|7395.9|7399.4|7396.6|7383.7|7380.9|2252
1623855600000|2021-06-16 15:00:00|7399.1|7396.3|7415.2|7412.4|7416.4|7413.6|7399.1|7396.3|2347
1623855900000|2021-06-16 15:05:00|7415.4|7412.6|7417|7414.2|7421|7418.2|7413|7410.2|2018
1623856200000|2021-06-16 15:10:00|7416.7|7413.9|7427|7424.2|7427|7424.2|7416.7|7413.9|3991
1623856500000|2021-06-16 15:15:00|7426.7|7423.9|7428.7|7425.9|7431.7|7428.9|7424|7421.2|2538
1623856800000|2021-06-16 15:20:00|7428.4|7425.6|7439.1|7436.3|7441.4|7438.6|7428.4|7425.6|4679
1623857100000|2021-06-16 15:25:00|7438.6|7435.8|7442.8|7440|7445.5|7442.7|7436.9|7434.1|5708
1623857400000|2021-06-16 15:30:00|7442.1|7439.3|7441.4|7438.6|7445.8|7443|7437.7|7434.9|3668
1623857700000|2021-06-16 15:35:00|7441.1|7438.3|7433.7|7430.9|7441.4|7438.6|7430.7|7427.9|3093
1623858000000|2021-06-16 15:40:00|7434.1|7431.3|7430.1|7427.3|7436.7|7433.9|7426.9|7424.1|1565
1623858300000|2021-06-16 15:45:00|7429.4|7426.6|7433.2|7430.4|7438.4|7435.6|7422.2|7419.4|2486
1623858600000|2021-06-16 15:50:00|7433|7430.2|7429.3|7426.5|7435.7|7432.9|7426.3|7423.5|1075
1623858900000|2021-06-16 15:55:00|7429.5|7426.7|7436.7|7433.9|7438|7435.2|7429.5|7426.7|2018
1623859200000|2021-06-16 16:00:00|7437|7434.2|7436.6|7433.8|7440.1|7437.3|7435|7432.2|1634
1623859500000|2021-06-16 16:05:00|7436.4|7433.6|7425.7|7422.9|7439.8|7437|7424.3|7421.5|1889
1623859800000|2021-06-16 16:10:00|7425.3|7422.5|7415.7|7412.9|7427|7424.2|7415.2|7412.4|3078
1623860100000|2021-06-16 16:15:00|7415.1|7412.3|7400.2|7397.4|7415.6|7412.8|7400.2|7397.4|2314
1623860400000|2021-06-16 16:20:00|7400.9|7398.1|7399.5|7396.7|7409.2|7406.4|7391.4|7388.6|2368
1623860700000|2021-06-16 16:25:00|7400|7397.2|7412.1|7409.3|7415.3|7412.5|7398.5|7395.7|2203
1623861000000|2021-06-16 16:30:00|7412.6|7409.8|7401.9|7399.1|7412.8|7410|7401.5|7398.7|808
1623861300000|2021-06-16 16:35:00|7402.2|7399.4|7400.2|7397.4|7403.7|7400.9|7400.2|7397.4|1039
1623861600000|2021-06-16 16:40:00|7400.7|7397.9|7396.2|7393.4|7402.9|7400.1|7395.5|7392.7|638
1623861900000|2021-06-16 16:45:00|7395.9|7393.1|7395.9|7393.1|7399.9|7397.1|7391.7|7388.9|791
1623862200000|2021-06-16 16:50:00|7395.5|7392.7|7387.4|7384.6|7397.5|7394.7|7378.2|7375.4|1148
1623862500000|2021-06-16 16:55:00|7387.7|7384.9|7386.2|7383.4|7392.7|7389.9|7385|7382.2|975
1623862800000|2021-06-16 17:00:00|7387.2|7384.4|7374.5|7371.7|7388.2|7385.4|7374.5|7371.7|1105
1623863100000|2021-06-16 17:05:00|7375.5|7372.7|7368.7|7365.9|7379.4|7376.6|7368.5|7365.7|1964
1623863400000|2021-06-16 17:10:00|7368.5|7365.7|7386.4|7383.6|7387.2|7384.4|7366.5|7363.7|2674
1623863700000|2021-06-16 17:15:00|7386.7|7383.9|7382.5|7379.7|7390.9|7388.1|7380.8|7378|791
1623864000000|2021-06-16 17:20:00|7382.2|7379.4|7389.7|7386.9|7390.2|7387.4|7377.5|7374.7|625
1623864300000|2021-06-16 17:25:00|7389.9|7387.1|7379.2|7376.4|7390|7387.2|7378.5|7375.1|767
1623864600000|2021-06-16 17:30:00|7379.5|7376.7|7380.5|7377.7|7385.5|7382.7|7371.5|7368.7|1236
1623864900000|2021-06-16 17:35:00|7380.1|7377.3|7378.5|7375.7|7382|7379.2|7372.5|7369.7|610
1623865200000|2021-06-16 17:40:00|7378.8|7376|7383|7380.2|7384.2|7381.4|7376.8|7374|746
1623865500000|2021-06-16 17:45:00|7382.2|7379.4|7373.5|7370.7|7382.2|7379.4|7371.1|7368.3|567
1623865800000|2021-06-16 17:50:00|7373.8|7371|7375.1|7372.3|7376.8|7374|7371.5|7368.7|993
1623866100000|2021-06-16 17:55:00|7375.6|7372.8|7374.6|7371.8|7381.6|7378.8|7371.8|7369|555
1623866400000|2021-06-16 18:00:00|7374|7371.2|7368.6|7365.8|7378|7375.2|7358.6|7355.8|2519
1623866700000|2021-06-16 18:05:00|7369.4|7366.6|7373.4|7370.6|7378|7375.2|7365.1|7362.3|2267
1623867000000|2021-06-16 18:10:00|7373.1|7370.3|7370.2|7367.4|7379.1|7376.3|7367.4|7364.6|1065
1623867300000|2021-06-16 18:15:00|7369.9|7367.1|7360.1|7357.3|7369.9|7367.1|7355.7|7352.9|1909
1623867600000|2021-06-16 18:20:00|7359.6|7356.8|7376.4|7373.6|7376.9|7374.1|7357.4|7354.6|1721
1623867900000|2021-06-16 18:25:00|7376.7|7373.9|7380.5|7377.7|7400.1|7397.3|7376.4|7373.6|9556
1623868200000|2021-06-16 18:30:00|7379.8|7377|7372.8|7370|7379.8|7377|7364.3|7361.5|3395
1623868500000|2021-06-16 18:35:00|7372.9|7370.1|7377.1|7374.3|7382.3|7379.5|7372.4|7369.6|1066
1623868800000|2021-06-16 18:40:00|7377.3|7374.5|7369.3|7366.5|7379.5|7376.7|7368.8|7366|988
1623869100000|2021-06-16 18:45:00|7370.1|7367.3|7367.8|7365|7371.1|7368.3|7363.1|7357.5|550
1623869400000|2021-06-16 18:50:00|7367.6|7364.8|7364.3|7361.5|7367.6|7364.8|7360.1|7357.3|477
1623869700000|2021-06-16 18:55:00|7364.1|7361.3|7360.9|7358.1|7366.1|7363.3|7358.2|7355.4|464
1623870000000|2021-06-16 19:00:00|7360.4|7357.6|7362.5|7359.7|7362.7|7359.9|7358.7|7355.9|111
1623870300000|2021-06-16 19:05:00|7362.4|7359.6|7360.9|7358.1|7365.4|7362.6|7360.4|7357.6|302
1623870600000|2021-06-16 19:10:00|7360.7|7357.9|7364.1|7361.3|7367.2|7364.4|7358.1|7355.3|530
1623870900000|2021-06-16 19:15:00|7364.2|7361.4|7366.7|7363.9|7370.2|7367.4|7363.7|7360.9|461
1623871200000|2021-06-16 19:20:00|7366.2|7363.4|7372.2|7369.4|7373.4|7370.6|7365.7|7362.9|332
1623871500000|2021-06-16 19:25:00|7371.9|7369.1|7369.2|7366.4|7374.7|7371.9|7369.2|7366.4|1117
1623871800000|2021-06-16 19:30:00|7369|7366.2|7364.2|7361.4|7371.2|7368.4|7363|7360.2|517
1623872100000|2021-06-16 19:35:00|7364.5|7361.7|7365.8|7363|7365.8|7363|7361|7358.2|188
1623872400000|2021-06-16 19:40:00|7366|7363.2|7361.3|7358.5|7366|7363.2|7361|7358.2|240
1623872700000|2021-06-16 19:45:00|7361.8|7359|7360.3|7357.5|7364.3|7361.5|7359.3|7356.5|133
1623873000000|2021-06-16 19:50:00|7360.1|7357.3|7355|7352.2|7360.1|7357.3|7354.7|7351.9|189
1623873300000|2021-06-16 19:55:00|7354.7|7351.9|7354.3|7351.5|7357.9|7355.1|7353.3|7350.5|1152
1623873600000|2021-06-16 20:00:00|7354|7351.2|7357.3|7354.5|7357.3|7354.5|7353.5|7350.7|112
1623873900000|2021-06-16 20:05:00|7357.7|7354.9|7355.1|7352.3|7358.8|7356|7354.6|7351.8|189
1623874200000|2021-06-16 20:10:00|7355|7352.2|7354.1|7351.3|7355.3|7352.5|7352.6|7349.8|98
1623874500000|2021-06-16 20:15:00|7354|7351.2|7356.1|7353.3|7357.3|7354.5|7354|7351.2|136
1623874800000|2021-06-16 20:20:00|7356.3|7353.5|7355.1|7352.3|7356.8|7354|7354.5|7351.7|22
1623875100000|2021-06-16 20:25:00|7355.5|7352.7|7351.3|7348.5|7356.1|7353.3|7351|7348.2|522
1623875400000|2021-06-16 20:30:00|7351.6|7348.8|7351.8|7349|7352.6|7349.8|7351.3|7348.5|136
1623875700000|2021-06-16 20:35:00|7352|7349.2|7351.8|7349|7352.9|7350.1|7351|7348.2|106
1623876000000|2021-06-16 20:40:00|7351.6|7348.8|7351.3|7348.5|7352.1|7349.3|7351|7348.2|147
1623876300000|2021-06-16 20:45:00|7351.6|7348.8|7342.6|7339.8|7352.6|7349.8|7339.9|7337.1|981
1623876600000|2021-06-16 20:50:00|7342.8|7340|7339.3|7336.5|7344.6|7341.8|7339.3|7336.5|200
1623876900000|2021-06-16 20:55:00|7339.9|7337.1|7339.6|7336.8|7344.5|7341|7338.2|7334.8|193
1623877200000|2021-06-16 21:00:00|7339.1|7336.3|7336.9|7334.1|7347|7337.5|7336.9|7332|23
1623877500000|2021-06-16 21:05:00|7341.2|7331.2|7339.5|7335.5|7347.2|7337.4|7339.5|7331.2|11
1623878100000|2021-06-16 21:15:00|7339.1|7335.1|7341.9|7331.9|7342.3|7335.1|7339.1|7331.9|1
1623878400000|2021-06-16 21:20:00|7339.1|7335.1|7341.9|7331.9|7341.9|7335.8|7339.1|7331.9|7
1623878700000|2021-06-16 21:25:00|7338.7|7335.9|7341.7|7331.7|7341.7|7336.5|7338.7|7331.7|1
1623879000000|2021-06-16 21:30:00|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|0
1623879300000|2021-06-16 21:35:00|7342.1|7332.1|7339.6|7336.8|7342.4|7336.8|7339|7331.7|2
1623879600000|2021-06-16 21:40:00|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1623879900000|2021-06-16 21:45:00|7338.7|7335.9|7341.9|7331.9|7341.9|7335.9|7338.7|7331.7|2
1623880200000|2021-06-16 21:50:00|7342.1|7332.1|7339.1|7335.1|7342.6|7335.6|7339.1|7331.9|2
1623880500000|2021-06-16 21:55:00|7337.8|7335|7336|7333.2|7340.6|7337.8|7336|7333.2|18
1623888000000|2021-06-17 00:00:00|7332.6|7329.8|7337.6|7334.8|7339.6|7336.8|7326.9|7324.1|333
1623888300000|2021-06-17 00:05:00|7337.2|7334.4|7340.7|7337.9|7341.6|7338.8|7334.1|7331.3|143
1623888600000|2021-06-17 00:10:00|7340.6|7337.8|7331.6|7328.8|7341.7|7338.9|7331.4|7328.6|92
1623888900000|2021-06-17 00:15:00|7331.9|7329.1|7311.5|7308.7|7331.9|7329.1|7311.2|7308.4|961
1623889200000|2021-06-17 00:20:00|7311.2|7308.4|7310.2|7307.4|7313.2|7310.4|7308.5|7305.7|243
1623889500000|2021-06-17 00:25:00|7310.4|7307.6|7312.8|7310|7317.7|7314.9|7310.4|7307.6|157
1623889800000|2021-06-17 00:30:00|7313.5|7310.7|7321|7318.2|7322.2|7319.4|7310.5|7307.7|138
1623890100000|2021-06-17 00:35:00|7321.3|7318.5|7331.3|7328.5|7332.5|7329.7|7321|7318.2|103
1623890400000|2021-06-17 00:40:00|7331.6|7328.8|7328.3|7325.5|7332.1|7329.3|7327.1|7324.3|39
1623890700000|2021-06-17 00:45:00|7328.6|7325.8|7327.4|7324.6|7330.1|7327.3|7326|7323.2|49
1623891000000|2021-06-17 00:50:00|7327.3|7324.5|7332.4|7329.6|7332.9|7330.1|7325.9|7323.1|32
1623891300000|2021-06-17 00:55:00|7332.9|7330.1|7328.9|7326.1|7333.9|7331.1|7328.4|7325.6|42
1623891600000|2021-06-17 01:00:00|7328.4|7325.6|7322.3|7319.5|7328.9|7326.1|7306.9|7304.1|723
1623891900000|2021-06-17 01:05:00|7322.6|7319.8|7330.3|7327.5|7330.4|7327.6|7321.4|7318.6|87
1623892200000|2021-06-17 01:10:00|7330.1|7327.3|7327.1|7324.3|7333.4|7330.6|7326.6|7323.8|87
1623892500000|2021-06-17 01:15:00|7326.9|7324.1|7323.9|7321.1|7328.1|7325.3|7321.1|7318.3|130
1623892800000|2021-06-17 01:20:00|7323.6|7320.8|7321.4|7318.6|7325.6|7322.8|7319.1|7316.3|238
1623893100000|2021-06-17 01:25:00|7321.7|7318.9|7320.2|7317.4|7321.9|7319.1|7317|7314.2|106
1623893400000|2021-06-17 01:30:00|7320|7317.2|7319.7|7316.9|7324|7321.2|7319.2|7316.4|89
1623893700000|2021-06-17 01:35:00|7320.2|7317.4|7312.9|7310.1|7322.2|7319.4|7312.9|7310.1|157
1623894000000|2021-06-17 01:40:00|7313.2|7310.4|7309.5|7306.7|7316.5|7313.7|7308.7|7305.9|148
1623894300000|2021-06-17 01:45:00|7309|7306.2|7316.8|7314|7319.4|7316.6|7307.5|7304.7|78
1623894600000|2021-06-17 01:50:00|7317.7|7314.9|7318.3|7315.5|7319.8|7317|7313.3|7310.5|137
1623894900000|2021-06-17 01:55:00|7317.8|7315|7309.5|7306.7|7317.8|7315|7309.2|7306.4|118
1623895200000|2021-06-17 02:00:00|7309.7|7306.9|7311.6|7308.8|7313.8|7311|7308.5|7305.7|82
1623895500000|2021-06-17 02:05:00|7311.1|7308.3|7314.8|7312|7316|7313.2|7310.3|7307.5|136
1623895800000|2021-06-17 02:10:00|7314.6|7311.8|7319.1|7316.3|7319.1|7316.3|7314.5|7311.7|140
1623896100000|2021-06-17 02:15:00|7318.8|7316|7317.4|7314.6|7319.3|7316.5|7314.6|7311.8|96
1623896400000|2021-06-17 02:20:00|7317.1|7314.3|7320.3|7317.5|7320.3|7317.5|7315.9|7313.1|66
1623896700000|2021-06-17 02:25:00|7319.8|7317|7322.3|7319.5|7322.3|7319.5|7319.3|7316.5|23
1623897000000|2021-06-17 02:30:00|7321.1|7318.3|7325.3|7322.5|7325.6|7322.8|7319.6|7316.8|404
1623897300000|2021-06-17 02:35:00|7324.9|7322.1|7319.8|7317|7324.9|7322.1|7318.3|7315.5|147
1623897600000|2021-06-17 02:40:00|7319.6|7316.8|7316.8|7314|7320.3|7317.5|7314.8|7312|101
1623897900000|2021-06-17 02:45:00|7316.6|7313.8|7320.8|7318|7321.8|7319|7314.8|7312|66
1623898200000|2021-06-17 02:50:00|7320.7|7317.9|7323.7|7320.9|7324.7|7321.9|7319.7|7316.9|182
1623898500000|2021-06-17 02:55:00|7324.1|7321.3|7322.1|7319.3|7324.1|7321.3|7320.1|7317.3|20
1623898800000|2021-06-17 03:00:00|7321.6|7318.8|7324.2|7321.4|7325.7|7322.9|7320.5|7317.7|113
1623899100000|2021-06-17 03:05:00|7324.5|7321.7|7330.4|7327.6|7333.4|7330.6|7323.5|7320.7|59
1623899400000|2021-06-17 03:10:00|7330|7327.2|7336.1|7333.3|7338.1|7335.3|7330|7327.2|497
1623899700000|2021-06-17 03:15:00|7336.6|7333.8|7337.6|7334.8|7338.6|7335.8|7334.9|7332.1|170
1623900000000|2021-06-17 03:20:00|7337.9|7335.1|7339.1|7336.3|7340.1|7337.3|7337.4|7334.6|21
1623900300000|2021-06-17 03:25:00|7339|7336.2|7339.4|7336.6|7341|7338.2|7338.2|7335.4|176
1623900600000|2021-06-17 03:30:00|7339.5|7336.7|7339.9|7337.1|7341|7338.2|7339.4|7336.6|82
1623900900000|2021-06-17 03:35:00|7340.2|7337.4|7343.8|7341|7343.8|7341|7339.5|7336.7|30
1623901200000|2021-06-17 03:40:00|7344.5|7341.7|7348.2|7345.4|7348.8|7346|7344.5|7341.7|150
1623901500000|2021-06-17 03:45:00|7347.8|7345|7345.8|7343|7348.2|7345.4|7345.7|7342.9|11
1623901800000|2021-06-17 03:50:00|7346.2|7343.4|7348.8|7346|7349.1|7346.3|7346.2|7343.4|23
1623902100000|2021-06-17 03:55:00|7349.1|7346.3|7349.6|7346.8|7350.1|7347.3|7349.1|7346.3|6
1623902400000|2021-06-17 04:00:00|7349.3|7346.5|7348.3|7345.5|7350.5|7347.7|7347.8|7345|78
1623902700000|2021-06-17 04:05:00|7348|7345.2|7347.3|7344.5|7349.5|7346.7|7347.3|7344.5|23
1623903000000|2021-06-17 04:10:00|7347.1|7344.3|7347.1|7344.3|7348.8|7346|7347.1|7344.3|8
1623903300000|2021-06-17 04:15:00|7346.7|7343.9|7345.1|7342.3|7346.7|7343.9|7343.8|7341|15
1623903600000|2021-06-17 04:20:00|7344.8|7342|7345.6|7342.8|7346.1|7343.3|7344.1|7341.3|10
1623903900000|2021-06-17 04:25:00|7345.3|7342.5|7344.6|7341.8|7346.8|7344|7343.9|7341.1|55
1623904200000|2021-06-17 04:30:00|7344.4|7341.6|7345.3|7342.5|7345.3|7342.5|7343.8|7341|50
1623904500000|2021-06-17 04:35:00|7345.4|7342.6|7346.4|7343.6|7346.4|7343.6|7343.7|7340.9|4
1623904800000|2021-06-17 04:40:00|7346.1|7343.3|7347.7|7344.9|7348.7|7345.9|7343.9|7341.1|14
1623905100000|2021-06-17 04:45:00|7347.9|7345.1|7351.4|7348.6|7351.4|7348.6|7347.4|7344.6|37
1623905400000|2021-06-17 04:50:00|7351.2|7348.4|7351.7|7348.9|7352.7|7349.9|7350.1|7347.3|42
1623905700000|2021-06-17 04:55:00|7352|7349.2|7356.7|7353.9|7358.2|7355.4|7351.7|7348.9|164
1623906000000|2021-06-17 05:00:00|7356.1|7353.3|7362.9|7360.1|7364.4|7361.6|7353.7|7350.9|249
1623906300000|2021-06-17 05:05:00|7363.4|7360.6|7367.2|7364.4|7368.4|7365.6|7361.7|7358.9|159
1623906600000|2021-06-17 05:10:00|7367.4|7364.6|7364.7|7361.9|7368.7|7365.9|7364.7|7361.9|50
1623906900000|2021-06-17 05:15:00|7364.4|7361.6|7366.2|7363.4|7367.2|7364.4|7361.7|7358.9|105
1623907200000|2021-06-17 05:20:00|7366.7|7363.9|7365.2|7362.4|7367.7|7364.9|7364.3|7361.5|88
1623907500000|2021-06-17 05:25:00|7365.5|7362.7|7365.7|7362.9|7366|7363.2|7361.5|7358.7|45
1623907800000|2021-06-17 05:30:00|7365.5|7362.7|7371.5|7368.7|7372.3|7369.5|7363.8|7361|201
1623908100000|2021-06-17 05:35:00|7371.2|7368.4|7370.2|7367.4|7375.8|7373|7368.3|7365.5|251
1623908400000|2021-06-17 05:40:00|7370.5|7367.7|7364.1|7361.3|7371|7368.2|7362.3|7359.5|237
1623908700000|2021-06-17 05:45:00|7363.6|7360.8|7364.1|7361.3|7368.8|7366|7362.6|7359.8|210
1623909000000|2021-06-17 05:50:00|7363.8|7361|7370.3|7367.5|7370.8|7368|7363.6|7360.8|72
1623909300000|2021-06-17 05:55:00|7370.6|7367.8|7363.6|7360.8|7372.6|7369.8|7362.6|7359.8|173
1623909600000|2021-06-17 06:00:00|7363.8|7361|7356.6|7353.8|7365.6|7362.8|7354.4|7351.6|246
1623909900000|2021-06-17 06:05:00|7356.8|7354|7353.4|7350.6|7358.8|7356|7353.3|7350.5|195
1623910200000|2021-06-17 06:10:00|7352.9|7350.1|7362.4|7359.6|7364.3|7361.5|7352.9|7350.1|235
1623910500000|2021-06-17 06:15:00|7361.8|7359|7352.3|7349.5|7361.8|7359|7351.3|7348.5|361
1623910800000|2021-06-17 06:20:00|7351.6|7348.8|7359.2|7356.4|7360.6|7357.8|7350.1|7347.3|347
1623911100000|2021-06-17 06:25:00|7359.1|7356.3|7358.6|7355.8|7363.7|7360.9|7356.6|7353.8|312
1623911400000|2021-06-17 06:30:00|7358.2|7355.4|7357.7|7354.9|7360.1|7357.3|7354.4|7351.6|123
1623911700000|2021-06-17 06:35:00|7357.6|7354.8|7347.7|7344.9|7357.9|7355.1|7347.5|7344.7|317
1623912000000|2021-06-17 06:40:00|7347.5|7344.7|7344.7|7341.9|7348.2|7345.4|7340.9|7338.1|340
1623912300000|2021-06-17 06:45:00|7344|7341.2|7346.7|7343.9|7349.7|7346.9|7338.7|7335.9|300
1623912600000|2021-06-17 06:50:00|7346.5|7343.7|7348.3|7345.5|7357.7|7354.9|7343.9|7341.1|240
1623912900000|2021-06-17 06:55:00|7348.5|7345.7|7349.5|7346.7|7352.5|7349.7|7346.2|7343.4|236
1623913200000|2021-06-17 07:00:00|7348.9|7346.1|7341.3|7338.5|7357.7|7354.9|7340.5|7337.7|584
1623913500000|2021-06-17 07:05:00|7341.5|7338.7|7340.5|7337.7|7345.6|7342.8|7338.5|7335.7|296
1623913800000|2021-06-17 07:10:00|7340.3|7337.5|7338.1|7335.3|7341|7338.2|7329.5|7326.7|2821
1623914100000|2021-06-17 07:15:00|7338.3|7335.5|7346.2|7343.4|7349.2|7346.4|7338.1|7335.3|799
1623914400000|2021-06-17 07:20:00|7346.5|7343.7|7338.8|7336|7346.5|7343.7|7336.1|7333.3|362
1623914700000|2021-06-17 07:25:00|7338.4|7335.6|7325.9|7323.1|7338.4|7335.6|7325.1|7322.3|665
1623915000000|2021-06-17 07:30:00|7325.6|7322.8|7336.1|7333.3|7336.6|7333.8|7324.1|7321.3|571
1623915300000|2021-06-17 07:35:00|7336.3|7333.5|7332.4|7329.6|7337.3|7334.5|7328.6|7325.8|462
1623915600000|2021-06-17 07:40:00|7331.8|7329|7338.6|7335.8|7340.8|7338|7329.6|7326.8|373
1623915900000|2021-06-17 07:45:00|7338.1|7335.3|7357.3|7354.5|7360.6|7357.8|7336.4|7333.6|1377
1623916200000|2021-06-17 07:50:00|7357.6|7354.8|7356.8|7354|7360|7357.2|7353.1|7350.3|962
1623916500000|2021-06-17 07:55:00|7356.4|7353.6|7359.9|7357.1|7364.8|7362|7353.3|7350.5|1313
1623916800000|2021-06-17 08:00:00|7360.6|7357.8|7368.8|7366|7371.4|7368.6|7357.9|7354.7|1062
1623917100000|2021-06-17 08:05:00|7368.6|7365.8|7359.7|7356.9|7370.8|7368|7358.1|7355.3|593
1623917400000|2021-06-17 08:10:00|7360.1|7357.3|7362.7|7359.9|7366.4|7363.6|7360.1|7357.3|950
1623917700000|2021-06-17 08:15:00|7362.6|7359.8|7360.6|7357.8|7364.2|7361.4|7353.7|7350.9|520
1623918000000|2021-06-17 08:20:00|7360.4|7357.6|7352.4|7349.6|7361.6|7358.8|7349.1|7346.3|478
1623918300000|2021-06-17 08:25:00|7352.9|7350.1|7354.4|7351.6|7355.1|7352.3|7345.4|7342.6|2749
1623918600000|2021-06-17 08:30:00|7355.4|7352.6|7356.7|7353.9|7364.1|7361.3|7350.2|7347.4|2464
1623918900000|2021-06-17 08:35:00|7356.4|7353.6|7341.3|7338.5|7358|7355.2|7337.2|7334.4|1384
1623919200000|2021-06-17 08:40:00|7341|7338.2|7344|7341.2|7347.5|7344.7|7339|7336.2|836
1623919500000|2021-06-17 08:45:00|7344.2|7341.4|7360.7|7357.9|7362.9|7360.1|7338.3|7335.5|737
1623919800000|2021-06-17 08:50:00|7360.9|7358.1|7359.7|7356.9|7362.2|7359.4|7356.5|7353.7|465
1623920100000|2021-06-17 08:55:00|7359.3|7356.5|7368|7365.2|7371.3|7368.5|7359|7356.2|960
1623920400000|2021-06-17 09:00:00|7368.3|7365.5|7373.7|7370.9|7375.7|7372.9|7367.7|7364.9|774
1623920700000|2021-06-17 09:05:00|7373.2|7370.4|7384.7|7381.9|7385|7382.2|7373.2|7370.4|2582
1623921000000|2021-06-17 09:10:00|7385|7382.2|7385.8|7383|7387.3|7384.5|7379.3|7376.5|803
1623921300000|2021-06-17 09:15:00|7386|7383.2|7387.8|7385|7389.2|7386.4|7385.3|7382.5|282
1623921600000|2021-06-17 09:20:00|7388|7385.2|7384.3|7381.5|7391|7388.2|7379|7376.2|1227
1623921900000|2021-06-17 09:25:00|7384|7381.2|7382.5|7379.7|7387.8|7385|7378.3|7375.5|472
1623922200000|2021-06-17 09:30:00|7382.6|7379.8|7385.5|7382.7|7389|7386.2|7381.6|7378.8|1835
1623922500000|2021-06-17 09:35:00|7385.1|7382.3|7390|7387.2|7393.1|7390.3|7385|7382.2|681
1623922800000|2021-06-17 09:40:00|7391.3|7388.5|7389.6|7386.8|7391.6|7388.8|7385.3|7382.5|819
1623923100000|2021-06-17 09:45:00|7389.3|7386.5|7388|7385.2|7392|7389.2|7387.6|7384.8|428
1623923400000|2021-06-17 09:50:00|7388.3|7385.5|7389|7386.2|7396.3|7393.5|7386.6|7383.8|3864
1623923700000|2021-06-17 09:55:00|7389.3|7386.5|7390.9|7388.1|7394.3|7391.5|7388.9|7386.1|972
1623924000000|2021-06-17 10:00:00|7390.6|7387.8|7393.4|7390.6|7396.6|7393.8|7389.6|7386.8|468
1623924300000|2021-06-17 10:05:00|7393.6|7390.8|7385.6|7382.8|7395.6|7392.8|7383.9|7381.1|866
1623924600000|2021-06-17 10:10:00|7385.8|7383|7379.6|7376.8|7388.3|7385.5|7378.4|7375.6|1649
1623924900000|2021-06-17 10:15:00|7379.9|7377.1|7379.2|7376.4|7381.6|7378.8|7376.4|7373.6|803
1623925200000|2021-06-17 10:20:00|7379.7|7376.9|7383.9|7381.1|7385.6|7382.8|7378.2|7375.4|221
1623925500000|2021-06-17 10:25:00|7383.6|7380.8|7375.4|7372.6|7385.2|7382.4|7374.2|7371.4|1521
1623925800000|2021-06-17 10:30:00|7375.7|7372.9|7376.9|7374.1|7382.2|7379.4|7375.6|7372.8|1650
1623926100000|2021-06-17 10:35:00|7376.7|7373.9|7368.5|7365.7|7377.2|7374.4|7368.2|7365.4|963
1623926400000|2021-06-17 10:40:00|7368.9|7366.1|7369.2|7366.4|7374.7|7371.9|7366.2|7363.4|1046
1623926700000|2021-06-17 10:45:00|7369.7|7366.9|7369|7366.2|7373.2|7370.4|7367.2|7364.4|474
1623927000000|2021-06-17 10:50:00|7369.2|7366.4|7361|7358.2|7369.2|7366.4|7359.2|7356.4|3008
1623927300000|2021-06-17 10:55:00|7360.7|7357.9|7350.5|7347.7|7361.2|7358.4|7348.5|7345.7|1060
1623927600000|2021-06-17 11:00:00|7350.2|7347.4|7356.5|7353.7|7358.8|7356|7347.7|7344.9|380
1623927900000|2021-06-17 11:05:00|7356.1|7353.3|7365|7362.2|7366.5|7363.7|7352.1|7349.3|958
1623928200000|2021-06-17 11:10:00|7364.8|7362|7353.6|7350.8|7364.8|7362|7349.1|7346.3|1789
1623928500000|2021-06-17 11:15:00|7353.8|7351|7343.4|7340.6|7356.1|7353.3|7341.4|7338.6|970
1623928800000|2021-06-17 11:20:00|7343.1|7340.3|7355.6|7352.8|7357.1|7354.3|7341.4|7338.6|980
1623929100000|2021-06-17 11:25:00|7355.8|7353|7365|7362.2|7365.5|7362.7|7355.8|7353|698
1623929400000|2021-06-17 11:30:00|7364.8|7362|7369.4|7366.6|7371.9|7369.1|7363.1|7360.3|979
1623929700000|2021-06-17 11:35:00|7369.6|7366.8|7365.1|7362.3|7375.8|7373|7364.4|7361.6|1216
1623930000000|2021-06-17 11:40:00|7365.6|7362.8|7366.6|7363.8|7368.8|7366|7363.4|7360.6|290
1623930300000|2021-06-17 11:45:00|7366.4|7363.6|7370.4|7367.6|7371.7|7368.9|7365.1|7362.3|276
1623930600000|2021-06-17 11:50:00|7370.1|7367.3|7372.1|7369.3|7373.4|7370.6|7368.1|7365.3|305
1623930900000|2021-06-17 11:55:00|7372.4|7369.6|7361.4|7358.6|7373.1|7370.3|7358.4|7354.5|744
1623931200000|2021-06-17 12:00:00|7360.9|7358.1|7365|7362.2|7367.4|7364.6|7358.4|7355.6|361
1623931500000|2021-06-17 12:05:00|7365.4|7362.6|7365|7362.2|7367.7|7364.9|7360|7357.2|280
1623931800000|2021-06-17 12:10:00|7365.4|7362.6|7359.9|7357.1|7366.7|7363.9|7355.4|7352.6|661
1623932100000|2021-06-17 12:15:00|7359.5|7356.7|7345|7342.2|7361.2|7358.4|7345|7342.2|710
1623932400000|2021-06-17 12:20:00|7345.5|7342.7|7338|7335.2|7346.3|7343.5|7335.3|7332.5|1608
1623932700000|2021-06-17 12:25:00|7338.3|7335.5|7337.2|7334.4|7341|7338.2|7330.7|7327.6|1438
1623933000000|2021-06-17 12:30:00|7336.8|7334|7345.8|7343|7347.3|7344.5|7335.7|7332.9|2391
1623933300000|2021-06-17 12:35:00|7346.1|7343.3|7343.5|7340.7|7348.6|7345.8|7338|7335.2|607
1623933600000|2021-06-17 12:40:00|7343.6|7340.8|7341.6|7338.8|7345.1|7342.3|7337.6|7334.8|620
1623933900000|2021-06-17 12:45:00|7341.3|7338.5|7345.9|7343.1|7345.9|7343.1|7338.4|7335.6|557
1623934200000|2021-06-17 12:50:00|7345.6|7342.8|7342.3|7339.5|7345.9|7343.1|7337.9|7335.1|746
1623934500000|2021-06-17 12:55:00|7342.1|7339.3|7330.6|7327.8|7344.3|7341.5|7328.9|7326.1|747
1623934800000|2021-06-17 13:00:00|7330.9|7328.1|7354.6|7351.8|7354.6|7351.8|7323.3|7320.5|2783
1623935100000|2021-06-17 13:05:00|7354.4|7351.6|7345.2|7342.4|7358.4|7355.6|7339.4|7336.6|2048
1623935400000|2021-06-17 13:10:00|7344.9|7342.1|7358.9|7356.1|7364.2|7361.4|7343.7|7340.9|1290
1623935700000|2021-06-17 13:15:00|7358.7|7355.9|7374.4|7371.6|7377.9|7375.1|7358.6|7355.8|2201
1623936000000|2021-06-17 13:20:00|7374.6|7371.8|7378.2|7375.4|7380.4|7377.6|7371.2|7368.4|1338
1623936300000|2021-06-17 13:25:00|7377.9|7375.1|7377.5|7374.7|7380.9|7378.1|7371.9|7369.1|3452
1623936600000|2021-06-17 13:30:00|7377.9|7375.1|7380.4|7377.6|7386.9|7384.1|7372|7369.2|2523
1623936900000|2021-06-17 13:35:00|7380.2|7377.4|7384.2|7381.4|7385.4|7382.6|7370.5|7367.7|1900
1623937200000|2021-06-17 13:40:00|7383.7|7380.9|7376|7373.2|7385.9|7383.1|7371.5|7368.7|2060
1623937500000|2021-06-17 13:45:00|7376.2|7373.4|7369.5|7366.7|7378|7375.2|7364.5|7361.7|1515
1623937800000|2021-06-17 13:50:00|7370.2|7367.4|7356.2|7353.4|7374.8|7372|7353.2|7350.4|1231
1623938100000|2021-06-17 13:55:00|7355.8|7353|7354.2|7351.4|7356.2|7353.4|7348.2|7345.4|1207
1623938400000|2021-06-17 14:00:00|7353.8|7351|7357.3|7354.5|7370.1|7367.3|7326.6|7323.8|6696
1623938700000|2021-06-17 14:05:00|7357|7354.2|7355.8|7353|7374.8|7372|7349.8|7347|2238
1623939000000|2021-06-17 14:10:00|7355.5|7352.7|7345.3|7342.5|7356|7353.2|7339.8|7337|1366
1623939300000|2021-06-17 14:15:00|7345.5|7342.7|7355.5|7352.7|7355.8|7353|7342.3|7339.5|704
1623939600000|2021-06-17 14:20:00|7355.3|7352.5|7362.8|7360|7368.5|7365.7|7351.3|7348.5|1036
1623939900000|2021-06-17 14:25:00|7362.1|7359.3|7353.4|7350.6|7363.3|7360.5|7351.8|7349|481
1623940200000|2021-06-17 14:30:00|7353.8|7351|7357.4|7354.6|7359.1|7356.3|7351.4|7348.6|1144
1623940500000|2021-06-17 14:35:00|7357.8|7355|7358.4|7355.6|7359.8|7357|7349.1|7346.3|881
1623940800000|2021-06-17 14:40:00|7358.9|7356.1|7367.4|7364.6|7369.8|7367|7351.8|7349|1172
1623941100000|2021-06-17 14:45:00|7368.1|7365.3|7344.7|7341.9|7374.4|7371.6|7344.7|7341.9|1979
1623941400000|2021-06-17 14:50:00|7343.9|7341.1|7343.2|7340.4|7353.1|7350.3|7337.1|7334.3|1206
1623941700000|2021-06-17 14:55:00|7343.4|7340.6|7334.1|7331.3|7345.4|7342.6|7331.7|7328.9|1444
1623942000000|2021-06-17 15:00:00|7333.7|7330.9|7332.9|7330.1|7340.7|7337.9|7331.1|7328.3|2236
1623942300000|2021-06-17 15:05:00|7332.5|7329.7|7319|7316.2|7333|7330.2|7317|7314.2|5023
1623942600000|2021-06-17 15:10:00|7319.4|7316.6|7269.4|7266.6|7320|7317.2|7267.4|7264.6|8059
1623942900000|2021-06-17 15:15:00|7269|7266.2|7282.7|7279.9|7283|7280.2|7251|7248.2|9991
1623943200000|2021-06-17 15:20:00|7282.5|7279.7|7270.3|7267.5|7288.3|7285.5|7264.3|7260.9|3315
1623943500000|2021-06-17 15:25:00|7270.7|7267.9|7262.3|7259.5|7289.3|7286.5|7260.2|7257.4|5019
1623943800000|2021-06-17 15:30:00|7264|7261.2|7257.3|7254.5|7267.3|7264.5|7254.3|7251.5|4885
1623944100000|2021-06-17 15:35:00|7257.6|7254.8|7263.6|7260.8|7271|7268.2|7252.6|7249.8|3737
1623944400000|2021-06-17 15:40:00|7264.6|7261.8|7251.3|7248.5|7267.1|7264.3|7248.6|7245.8|3018
1623944700000|2021-06-17 15:45:00|7251.5|7248.7|7247|7244.2|7255.5|7252.7|7246.6|7243.8|3148
1623945000000|2021-06-17 15:50:00|7246.6|7243.8|7211|7208.2|7247.3|7244.5|7205|7202.2|11574
1623945300000|2021-06-17 15:55:00|7210.6|7207.8|7203.9|7201.1|7222.1|7219.3|7201.6|7198.8|3248
1623945600000|2021-06-17 16:00:00|7205.6|7202.8|7209.9|7207.1|7231.3|7228.5|7200.3|7197.5|3293
1623945900000|2021-06-17 16:05:00|7209.8|7207|7198.9|7196.1|7214.1|7211.3|7198.6|7195.8|4082
1623946200000|2021-06-17 16:10:00|7199.1|7196.3|7192.1|7189.3|7203.9|7201.1|7188.9|7186.1|5334
1623946500000|2021-06-17 16:15:00|7192.3|7189.5|7185.2|7182.4|7197.2|7194.4|7182.2|7179.4|3698
1623946800000|2021-06-17 16:20:00|7186.2|7183.4|7180.2|7177.4|7189.2|7186.4|7179.2|7176.4|5115
1623947100000|2021-06-17 16:25:00|7180.9|7178.1|7163.2|7160.4|7185.7|7182.9|7162.2|7159.4|3316
1623947400000|2021-06-17 16:30:00|7162.5|7159.7|7154.9|7152.1|7166.9|7164.1|7153.2|7150.4|3607
1623947700000|2021-06-17 16:35:00|7155.2|7152.4|7168|7165.2|7173.5|7170.7|7151.2|7148.4|2571
1623948000000|2021-06-17 16:40:00|7167.9|7165.1|7159.9|7157.1|7169.5|7166.7|7154.9|7150.6|3103
1623948300000|2021-06-17 16:45:00|7159.5|7156.7|7189.2|7186.4|7198.3|7193.7|7157.5|7154.7|2873
1623948600000|2021-06-17 16:50:00|7189.4|7186.6|7189.5|7186.7|7191.2|7188.4|7180.9|7178.1|1186
1623948900000|2021-06-17 16:55:00|7189.9|7187.1|7209|7206.2|7220.5|7217.7|7189.9|7187.1|3222
1623949200000|2021-06-17 17:00:00|7208.8|7206|7221|7218.2|7227.9|7225.1|7202.2|7199.4|1908
1623949500000|2021-06-17 17:05:00|7220.2|7217.4|7223.8|7221|7224.8|7222|7207.8|7205|1099
1623949800000|2021-06-17 17:10:00|7223.5|7220.7|7214.5|7211.7|7224.5|7221.7|7210.3|7207.5|756
1623950100000|2021-06-17 17:15:00|7214|7211.2|7218.2|7215.4|7218.5|7215.7|7208.3|7205.5|741
1623950400000|2021-06-17 17:20:00|7218.5|7215.7|7221.6|7218.8|7224.5|7221.7|7210.5|7207.7|1567
1623950700000|2021-06-17 17:25:00|7222.1|7219.3|7222.6|7219.8|7224.1|7221.3|7215|7212.2|338
1623951000000|2021-06-17 17:30:00|7222.8|7220|7223.9|7221.1|7224.1|7221.3|7218.1|7215.3|798
1623951300000|2021-06-17 17:35:00|7223.6|7220.8|7225.1|7222.3|7226.9|7224.1|7218.4|7215.6|481
1623951600000|2021-06-17 17:40:00|7225.5|7222.7|7220.6|7217.8|7230.4|7227.6|7216.1|7213.3|715
1623951900000|2021-06-17 17:45:00|7220.8|7218|7231.9|7229.1|7232.3|7229.5|7220.4|7217.6|582
1623952200000|2021-06-17 17:50:00|7231.6|7228.8|7235.1|7232.3|7236.7|7233.9|7228.6|7225.8|644
1623952500000|2021-06-17 17:55:00|7235.6|7232.8|7229.7|7226.9|7238.1|7235.3|7228.1|7225.3|1296
1623952800000|2021-06-17 18:00:00|7229.9|7227.1|7233.7|7230.9|7236.2|7233.4|7229.7|7226.9|840
1623953100000|2021-06-17 18:05:00|7234|7231.2|7232.7|7229.9|7238.5|7235.7|7227.4|7224.6|3398
1623953400000|2021-06-17 18:10:00|7232.4|7229.6|7233.7|7230.9|7234.4|7231.6|7225.7|7222.9|877
1623953700000|2021-06-17 18:15:00|7234.4|7231.6|7248|7245.2|7248|7245.2|7230|7227.2|2092
1623954000000|2021-06-17 18:20:00|7247.4|7244.6|7246|7243.2|7247.7|7244.9|7237.9|7235.1|2156
1623954300000|2021-06-17 18:25:00|7245.9|7243.1|7257.5|7254.7|7261.4|7258.6|7243.4|7240.6|5498
1623954600000|2021-06-17 18:30:00|7257.7|7254.9|7262|7259.2|7265|7262.2|7255.4|7252.6|2470
1623954900000|2021-06-17 18:35:00|7262.3|7259.5|7255.3|7252.5|7263.3|7260.5|7255.3|7252.5|1074
1623955200000|2021-06-17 18:40:00|7255.5|7252.7|7260|7257.2|7260.8|7258|7254.2|7251.4|826
1623955500000|2021-06-17 18:45:00|7260.2|7257.4|7264|7261.2|7266.7|7263.9|7257.3|7254.5|2431
1623955800000|2021-06-17 18:50:00|7263.7|7260.9|7264|7261.2|7265|7262.2|7259.7|7256.9|322
1623956100000|2021-06-17 18:55:00|7264.5|7261.7|7265.7|7262.9|7267|7264.2|7263.2|7260.4|154
1623956400000|2021-06-17 19:00:00|7266|7263.2|7265.8|7263|7267|7264.2|7263|7260.2|228
1623956700000|2021-06-17 19:05:00|7265.5|7262.7|7266|7263.2|7267|7264.2|7263.1|7260.3|138
1623957000000|2021-06-17 19:10:00|7266.1|7263.3|7272|7269.2|7273|7270.2|7265.1|7262.3|233
1623957300000|2021-06-17 19:15:00|7271.8|7269|7268.3|7265.5|7272.6|7269.8|7267.9|7265.1|163
1623957600000|2021-06-17 19:20:00|7267.3|7264.5|7261.8|7259|7267.3|7264.5|7260.4|7257.6|611
1623957900000|2021-06-17 19:25:00|7262.1|7259.3|7265.8|7263|7267.8|7265|7262.1|7259.3|96
1623958200000|2021-06-17 19:30:00|7266.1|7263.3|7269.1|7266.3|7272.4|7269.6|7265.6|7262.8|328
1623958500000|2021-06-17 19:35:00|7269.4|7266.6|7271.6|7268.8|7271.7|7268.9|7267.3|7264.5|151
1623958800000|2021-06-17 19:40:00|7271.1|7268.3|7267.9|7265.1|7271.1|7268.3|7266.6|7263.8|121
1623959100000|2021-06-17 19:45:00|7268.1|7265.3|7266.7|7263.9|7269.7|7266.9|7265.1|7262.3|197
1623959400000|2021-06-17 19:50:00|7267.2|7264.4|7262.1|7259.3|7268.1|7265.3|7260.6|7257.8|165
1623959700000|2021-06-17 19:55:00|7262.2|7259.4|7256.4|7253.6|7266.5|7263.7|7255.5|7252.7|350
1623960000000|2021-06-17 20:00:00|7256.2|7253.4|7250|7247.2|7259.5|7256.7|7248.5|7245.7|315
1623960300000|2021-06-17 20:05:00|7249.7|7246.9|7250.5|7247.7|7251.4|7248.6|7247.9|7245.1|146
1623960600000|2021-06-17 20:10:00|7249.5|7246.7|7252.2|7249.4|7252.2|7249.4|7249.2|7246.4|80
1623960900000|2021-06-17 20:15:00|7252.5|7249.7|7256.5|7253.7|7257.3|7254.5|7252.5|7249.7|77
1623961200000|2021-06-17 20:20:00|7256.8|7254|7254.3|7251.5|7256.8|7254|7254|7251.2|41
1623961500000|2021-06-17 20:25:00|7253.8|7251|7253.8|7251|7256.5|7253.7|7253.8|7251|21
1623961800000|2021-06-17 20:30:00|7253.5|7250.7|7251.3|7248.5|7253.8|7251|7249.8|7247|76
1623962100000|2021-06-17 20:35:00|7251|7248.2|7248.3|7245.5|7251|7248.2|7246.5|7243.7|51
1623962400000|2021-06-17 20:40:00|7248.5|7245.7|7247|7244.2|7249.8|7247|7246.8|7244|60
1623962700000|2021-06-17 20:45:00|7247.3|7244.5|7248.6|7245.8|7249.8|7247|7244.5|7241.7|220
1623963000000|2021-06-17 20:50:00|7248.5|7245.7|7256.5|7253.7|7257.3|7254.5|7248.5|7245.7|98
1623963300000|2021-06-17 20:55:00|7256.1|7253.3|7257.1|7254.3|7259.8|7257|7255.8|7253|66
1623963600000|2021-06-17 21:00:00|7257.4|7254.6|7260.5|7250.5|7261.5|7256.1|7253.4|7246.2|1
1623963900000|2021-06-17 21:05:00|7257.8|7255|7260.5|7250.5|7260.5|7256.6|7257.8|7250.5|39
1623964500000|2021-06-17 21:15:00|7260.9|7250.9|7258.9|7256.1|7260.9|7256.1|7258.6|7250.9|0
1623965700000|2021-06-17 21:35:00|7259.8|7249.8|7258.4|7255.6|7259.8|7255.6|7257.2|7249.8|2
1623966000000|2021-06-17 21:40:00|7258.7|7255.9|7258|7255.2|7259.6|7256.7|7258|7255.2|2
1623966300000|2021-06-17 21:45:00|7259.1|7249.1|7255.6|7245.6|7260.6|7252.4|7248.5|7244.6|9
1623966600000|2021-06-17 21:50:00|7255.5|7245.5|7250.8|7240.8|7255.6|7247.9|7248.2|7240.6|9
1623966900000|2021-06-17 21:55:00|7247.3|7243.3|7253.4|7243.4|7253.9|7245.9|7247|7240.1|20
1623974400000|2021-06-18 00:00:00|7240.7|7236.7|7247.6|7244.8|7248.1|7245.3|7233|7230.2|304
1623974700000|2021-06-18 00:05:00|7247.5|7244.7|7247.1|7244.3|7253.6|7250.8|7246|7242.7|188
1623975000000|2021-06-18 00:10:00|7247.5|7244.7|7253.4|7250.6|7255|7251.8|7246.3|7242.7|50
1623975300000|2021-06-18 00:15:00|7253.6|7250.8|7249.9|7247.1|7253.9|7251.1|7249.9|7247.1|23
1623975600000|2021-06-18 00:20:00|7249.6|7246.8|7252.9|7250.1|7252.9|7250.1|7246.4|7243.6|52
1623975900000|2021-06-18 00:25:00|7252.6|7249.8|7249.9|7247.1|7253.4|7250.6|7246.6|7243.8|19
1623976200000|2021-06-18 00:30:00|7249.6|7246.8|7246.2|7243.4|7249.9|7247.1|7246.2|7243.4|2
1623976500000|2021-06-18 00:35:00|7246.1|7243.3|7245.4|7242.6|7247.1|7244.3|7245.2|7242.4|14
1623976800000|2021-06-18 00:40:00|7245.9|7243.1|7251.9|7249.1|7252.7|7249.1|7243.4|7240.6|41
1623977100000|2021-06-18 00:45:00|7251.7|7248.9|7247.9|7245.1|7252.9|7250.1|7246.9|7244.1|22
1623977400000|2021-06-18 00:50:00|7247.5|7244.7|7244.2|7241.4|7248|7245.2|7240.9|7238.1|28
1623977700000|2021-06-18 00:55:00|7243.7|7240.9|7237.7|7234.9|7243.9|7241.1|7237.2|7234.4|57
1623978000000|2021-06-18 01:00:00|7237.4|7234.6|7226.9|7224.1|7243.9|7241.1|7225.4|7222.6|311
1623978300000|2021-06-18 01:05:00|7226.5|7223.7|7233.5|7230.7|7235|7232.2|7222.5|7219.7|190
1623978600000|2021-06-18 01:10:00|7232.8|7230|7216.8|7214|7232.8|7230|7216.8|7214|105
1623978900000|2021-06-18 01:15:00|7217.3|7214.5|7219.5|7216.7|7224.5|7221.7|7215.3|7212.5|152
1623979200000|2021-06-18 01:20:00|7218.5|7215.7|7215.2|7212.4|7220.3|7217.5|7213|7210.2|104
1623979500000|2021-06-18 01:25:00|7215|7212.2|7210.5|7207.7|7215|7212.2|7209.3|7206.5|196
1623979800000|2021-06-18 01:30:00|7210.6|7207.8|7219.5|7216.7|7220.3|7217.5|7208.1|7205.3|107
1623980100000|2021-06-18 01:35:00|7219.6|7216.8|7220.5|7217.7|7224.6|7221.8|7219.5|7216.7|127
1623980400000|2021-06-18 01:40:00|7220.3|7217.5|7219.5|7216.7|7221.3|7218.5|7215.6|7212.8|64
1623980700000|2021-06-18 01:45:00|7219.3|7216.5|7212.6|7209.8|7219.3|7216.5|7211.9|7209.1|87
1623981000000|2021-06-18 01:50:00|7212.8|7210|7207.1|7204.3|7215.8|7213|7206.6|7203.8|124
1623981300000|2021-06-18 01:55:00|7207.3|7204.5|7211.1|7208.3|7212.3|7209.5|7207.3|7204.5|183
1623981600000|2021-06-18 02:00:00|7210.6|7207.8|7201.2|7198.4|7210.6|7207.8|7201.2|7198.4|306
1623981900000|2021-06-18 02:05:00|7200.9|7198.1|7199.6|7196.8|7202.7|7199.9|7198.9|7196.1|117
1623982200000|2021-06-18 02:10:00|7199.4|7196.6|7195.2|7192.4|7200.6|7197.8|7194.9|7192.1|120
1623982500000|2021-06-18 02:15:00|7194.9|7192.1|7196.2|7193.4|7196.6|7193.8|7194.9|7192.1|202
1623982800000|2021-06-18 02:20:00|7196.4|7193.6|7195.5|7192.7|7198.1|7195.3|7195.5|7192.7|62
1623983100000|2021-06-18 02:25:00|7195.2|7192.4|7197.7|7194.9|7201.2|7198.4|7195.2|7192.4|311
1623983400000|2021-06-18 02:30:00|7197.5|7194.7|7195.4|7192.6|7199.9|7197.1|7193.5|7190.7|306
1623983700000|2021-06-18 02:35:00|7194.9|7192.1|7190|7187.2|7194.9|7192.1|7186.9|7184.1|577
1623984000000|2021-06-18 02:40:00|7189.4|7186.6|7189.3|7186.5|7191.8|7189|7185.8|7183|166
1623984300000|2021-06-18 02:45:00|7188.7|7185.9|7187|7184.2|7189.8|7187|7185.5|7182.7|77
1623984600000|2021-06-18 02:50:00|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7182.8|7180|368
1623984900000|2021-06-18 02:55:00|7187.7|7184.9|7190.3|7187.5|7193.3|7190.5|7187.7|7184.9|91
1623985200000|2021-06-18 03:00:00|7190.5|7187.7|7187.6|7184.8|7192|7189.2|7187.3|7183.7|86
1623985500000|2021-06-18 03:05:00|7187.3|7184.5|7183.5|7180.7|7187.4|7184.5|7181.5|7178.7|318
1623985800000|2021-06-18 03:10:00|7183.6|7180.8|7177.5|7174.7|7183.6|7180.8|7174.8|7172|412
1623986100000|2021-06-18 03:15:00|7177.8|7175|7179.8|7177|7180.6|7177.8|7175.6|7172.8|200
1623986400000|2021-06-18 03:20:00|7179.9|7177.1|7184.9|7182.1|7188.9|7186.1|7178.6|7175.4|278
1623986700000|2021-06-18 03:25:00|7184.4|7181.6|7184.3|7181.5|7185.9|7183.1|7184.1|7181|60
1623987000000|2021-06-18 03:30:00|7184.1|7181.3|7189.6|7186.8|7189.6|7186.8|7184.1|7181.3|69
1623987300000|2021-06-18 03:35:00|7189.2|7186.4|7184.6|7181.8|7191.4|7188.6|7184.6|7181.8|177
1623987600000|2021-06-18 03:40:00|7185.1|7182.3|7184.6|7181.8|7186.9|7184.1|7181.2|7178.4|135
1623987900000|2021-06-18 03:45:00|7184.7|7181.9|7184.6|7181.8|7184.9|7182.1|7181.6|7178.8|48
1623988200000|2021-06-18 03:50:00|7184.4|7181.6|7186.7|7183.9|7188.7|7185.9|7184.1|7181.3|104
1623988500000|2021-06-18 03:55:00|7187.1|7184.3|7187.7|7184.9|7187.7|7184.9|7186.2|7183.4|11
1623988800000|2021-06-18 04:00:00|7188|7185.2|7189.4|7186.6|7190.9|7188.1|7187|7184.2|114
1623989100000|2021-06-18 04:05:00|7190.5|7187.7|7193.9|7191.1|7194.2|7191.4|7190.4|7187.6|41
1623989400000|2021-06-18 04:10:00|7193.7|7190.9|7195.8|7193|7195.8|7193|7191.9|7189.1|64
1623989700000|2021-06-18 04:15:00|7195.7|7192.9|7196|7193.2|7197.5|7194.7|7195.3|7192.5|521
1623990000000|2021-06-18 04:20:00|7196.3|7193.5|7196.8|7194|7197|7194.2|7195|7192.2|12
1623990300000|2021-06-18 04:25:00|7197|7194.2|7197|7194.2|7199|7196.2|7195.3|7192.5|739
1623990600000|2021-06-18 04:30:00|7196.8|7194|7195.5|7192.7|7197.3|7194.5|7195.3|7192.5|33
1623990900000|2021-06-18 04:35:00|7195.8|7193|7193.6|7190.8|7197.2|7193.8|7191.6|7188.8|176
1623991200000|2021-06-18 04:40:00|7193.3|7190.5|7195.8|7193|7196.6|7193.8|7193.3|7190.5|29
1623991500000|2021-06-18 04:45:00|7196.1|7193.3|7196.8|7194|7197.3|7194.5|7195.3|7192.5|60
1623991800000|2021-06-18 04:50:00|7197.3|7194.5|7202|7199.2|7205.3|7202.5|7196.6|7193.8|204
1623992100000|2021-06-18 04:55:00|7201.6|7198.8|7199.6|7196.8|7202.6|7199.8|7199.6|7196.8|25
1623992400000|2021-06-18 05:00:00|7199.3|7196.5|7198.4|7195.6|7199.6|7196.8|7195.6|7192.8|51
1623992700000|2021-06-18 05:05:00|7197.8|7195|7196.1|7193.3|7199.3|7196.5|7196.1|7193.3|26
1623993000000|2021-06-18 05:10:00|7195.8|7193|7196.2|7193.4|7197.4|7194.6|7195.2|7192.4|326
1623993300000|2021-06-18 05:15:00|7196.9|7194.1|7197.2|7194.4|7197.6|7194.8|7195.2|7192.4|47
1623993600000|2021-06-18 05:20:00|7196.7|7193.9|7198.7|7195.9|7199.2|7196.4|7195.2|7192.4|74
1623993900000|2021-06-18 05:25:00|7199.2|7196.4|7196|7193.2|7200.2|7197.4|7195.4|7192.6|73
1623994200000|2021-06-18 05:30:00|7196.4|7193.6|7188.7|7185.9|7197.4|7194.6|7186.9|7184.1|225
1623994500000|2021-06-18 05:35:00|7188.4|7185.6|7182.7|7179.9|7188.4|7185.6|7180.4|7177.6|205
1623994800000|2021-06-18 05:40:00|7183.4|7180.6|7190.5|7187.7|7192.4|7189.6|7181.4|7178.6|1098
1623995100000|2021-06-18 05:45:00|7190.9|7188.1|7203.3|7200.5|7204.2|7201.4|7189.9|7187.1|428
1623995400000|2021-06-18 05:50:00|7203.5|7200.7|7206.5|7203.7|7206.7|7203.9|7201.8|7199|631
1623995700000|2021-06-18 05:55:00|7206|7203.2|7206.8|7204|7207.8|7205|7203|7200.2|349
1623996000000|2021-06-18 06:00:00|7206.5|7203.7|7214.3|7211.5|7215.1|7212.3|7204.8|7202|1258
1623996300000|2021-06-18 06:05:00|7214.2|7211.4|7212.6|7209.8|7218.8|7216|7209.5|7206.7|274
1623996600000|2021-06-18 06:10:00|7212|7209.2|7216|7213.2|7217.6|7214.8|7209.8|7207|285
1623996900000|2021-06-18 06:15:00|7215.6|7212.8|7218.8|7216|7223|7220.2|7213|7210.2|460
1623997200000|2021-06-18 06:20:00|7218.6|7215.8|7221.8|7219|7222.9|7220.1|7215.3|7212.5|290
1623997500000|2021-06-18 06:25:00|7221.6|7218.8|7222.6|7219.8|7223.3|7220.5|7219.1|7216.3|93
1623997800000|2021-06-18 06:30:00|7222.8|7220|7213.9|7211.1|7222.8|7220|7212.9|7210.1|519
1623998100000|2021-06-18 06:35:00|7213.6|7210.8|7214.6|7211.8|7219.3|7216.5|7211.8|7209|1123
1623998400000|2021-06-18 06:40:00|7214.3|7211.5|7210.9|7208.1|7216.3|7213.5|7210.8|7208|1425
1623998700000|2021-06-18 06:45:00|7211.3|7208.5|7212.6|7209.8|7216.1|7213.3|7210.9|7208.1|149
1623999000000|2021-06-18 06:50:00|7212.2|7209.4|7203.9|7201.1|7212.2|7209.4|7202.1|7199.3|770
1623999300000|2021-06-18 06:55:00|7203.6|7200.8|7195.9|7193.1|7206.7|7203.9|7195.9|7193.1|755
1623999600000|2021-06-18 07:00:00|7195.6|7192.8|7213.9|7211.1|7217.9|7215.1|7195.1|7192.3|441
1623999900000|2021-06-18 07:05:00|7214.2|7211.4|7215.2|7212.4|7220.1|7217.3|7209.4|7206.6|597
1624000200000|2021-06-18 07:10:00|7214.6|7211.8|7204.7|7201.9|7218.1|7215.3|7201.7|7198.9|469
1624000500000|2021-06-18 07:15:00|7204.9|7202.1|7204.4|7201.6|7209.5|7206.7|7199.2|7196.4|901
1624000800000|2021-06-18 07:20:00|7204.7|7201.9|7219.7|7216.9|7219.7|7216.9|7202.7|7199.9|533
1624001100000|2021-06-18 07:25:00|7219.2|7216.4|7225.8|7223|7226.3|7223.5|7218.7|7215.9|492
1624001400000|2021-06-18 07:30:00|7226|7223.2|7219.7|7216.9|7226.3|7223.5|7216.7|7213.9|457
1624001700000|2021-06-18 07:35:00|7219.3|7216.5|7223.2|7220.4|7226.3|7223.5|7219.3|7216.5|438
1624002000000|2021-06-18 07:40:00|7222.2|7219.4|7214|7211.2|7222.8|7220|7208.7|7205.9|566
1624002300000|2021-06-18 07:45:00|7214.3|7211.5|7205|7202.2|7214.3|7211.5|7201.3|7198.5|869
1624002600000|2021-06-18 07:50:00|7204.8|7202|7206.8|7204|7209.8|7207|7204.3|7201.5|565
1624002900000|2021-06-18 07:55:00|7207|7204.2|7208.3|7205.5|7212|7209.2|7205.5|7202.7|832
1624003200000|2021-06-18 08:00:00|7210.3|7207.5|7207.1|7204.3|7212.6|7209.8|7204.3|7201.5|1030
1624003500000|2021-06-18 08:05:00|7206.8|7204|7206|7203.2|7207.6|7204.8|7200.6|7197.8|622
1624003800000|2021-06-18 08:10:00|7206.1|7203.3|7211.5|7208.7|7212.6|7209.8|7204.5|7201.7|446
1624004100000|2021-06-18 08:15:00|7211.1|7208.3|7217|7214.2|7218.1|7215.3|7207|7204.2|472
1624004400000|2021-06-18 08:20:00|7216.6|7213.8|7216.9|7214.1|7220.3|7217.5|7213.3|7210.5|860
1624004700000|2021-06-18 08:25:00|7216.6|7213.8|7228.1|7225.3|7228.6|7225.8|7215.9|7213.1|2917
1624005000000|2021-06-18 08:30:00|7227.9|7225.1|7213.1|7210.3|7229.3|7226.5|7208.6|7205.8|2441
1624005300000|2021-06-18 08:35:00|7212.6|7209.8|7209.8|7207|7216.9|7214.1|7207.9|7205.1|874
1624005600000|2021-06-18 08:40:00|7209.9|7207.1|7197.7|7194.9|7213.8|7211|7192.7|7189.9|1358
1624005900000|2021-06-18 08:45:00|7197.2|7194.4|7194.2|7191.4|7197.2|7194.4|7190.2|7187.4|1321
1624006200000|2021-06-18 08:50:00|7193.9|7191.1|7188.9|7186.1|7197.2|7194.4|7187.7|7184.9|722
1624006500000|2021-06-18 08:55:00|7189.2|7186.4|7190.9|7188.1|7191.2|7188.4|7187.2|7184.4|341
1624006800000|2021-06-18 09:00:00|7191.2|7188.4|7209.5|7206.7|7214.2|7211.4|7190.2|7187.4|1364
1624007100000|2021-06-18 09:05:00|7209.4|7206.6|7217.9|7215.1|7218.5|7215.7|7208.9|7206.1|972
1624007400000|2021-06-18 09:10:00|7217.2|7214.4|7221|7218.2|7221.5|7218.7|7211.5|7208.7|973
1624007700000|2021-06-18 09:15:00|7220.7|7217.9|7228.5|7225.7|7232.9|7230.1|7220.5|7217.7|1246
1624008000000|2021-06-18 09:20:00|7227.8|7225|7222.7|7219.9|7229.5|7226.7|7220.2|7217.4|1834
1624008300000|2021-06-18 09:25:00|7222.9|7220.1|7216.5|7213.7|7224.5|7221.7|7216.2|7213.4|1516
1624008600000|2021-06-18 09:30:00|7216.4|7213.6|7220.7|7217.9|7222.2|7219.4|7213.5|7210.7|2050
1624008900000|2021-06-18 09:35:00|7220.8|7218|7214.2|7211.4|7220.8|7218|7213.2|7210.4|627
1624009200000|2021-06-18 09:40:00|7214|7211.2|7214|7211.2|7222.2|7219.4|7211|7208.2|1794
1624009500000|2021-06-18 09:45:00|7213.8|7211|7207|7204.2|7213.8|7211|7207|7204.2|837
1624009800000|2021-06-18 09:50:00|7206.9|7204.1|7209|7206.2|7209.5|7206.7|7200.2|7197.4|814
1624010100000|2021-06-18 09:55:00|7209.5|7206.7|7208.2|7205.4|7210.8|7208|7204.2|7201.4|783
1624010400000|2021-06-18 10:00:00|7208|7205.2|7204|7201.2|7210.7|7207.9|7199.2|7196.4|1323
1624010700000|2021-06-18 10:05:00|7203.8|7201|7203.5|7200.7|7207.1|7204.3|7198.2|7195.4|517
1624011000000|2021-06-18 10:10:00|7203.2|7200.4|7196.3|7193.5|7205.5|7202.7|7194.5|7191.7|828
1624011300000|2021-06-18 10:15:00|7196|7193.2|7206.8|7204|7207.1|7204.3|7193.5|7190.7|832
1624011600000|2021-06-18 10:20:00|7207.1|7204.3|7220.4|7217.6|7220.4|7217.6|7201.6|7198.8|2003
1624011900000|2021-06-18 10:25:00|7220.3|7217.5|7221.9|7219.1|7225.6|7222.8|7216.9|7214.1|1260
1624012200000|2021-06-18 10:30:00|7221.6|7218.8|7220.8|7218|7222.1|7219.3|7217.4|7214.6|241
1624012500000|2021-06-18 10:35:00|7220.4|7217.6|7222.4|7219.6|7223.1|7220.3|7215.8|7213|837
1624012800000|2021-06-18 10:40:00|7222.1|7219.3|7216.4|7213.6|7223.1|7220.3|7215.1|7212.3|663
1624013100000|2021-06-18 10:45:00|7216.1|7213.3|7215.9|7213.1|7218.8|7216|7213.9|7211.1|994
1624013400000|2021-06-18 10:50:00|7215.8|7213|7210.1|7207.3|7217.1|7214.3|7208.9|7206.1|352
1624013700000|2021-06-18 10:55:00|7209.6|7206.8|7207.4|7204.6|7212.1|7209.3|7207.4|7204.6|329
1624014000000|2021-06-18 11:00:00|7207.6|7204.8|7208.7|7205.9|7214.1|7211.3|7204.4|7201.6|306
1624014300000|2021-06-18 11:05:00|7208.6|7205.8|7206.4|7203.6|7211.4|7208.6|7206.4|7203.6|294
1624014600000|2021-06-18 11:10:00|7205.4|7202.6|7207|7204.2|7209.7|7206.9|7204|7201.2|551
1624014900000|2021-06-18 11:15:00|7206.9|7204.1|7208.5|7205.7|7209|7206.2|7202.4|7199.6|307
1624015200000|2021-06-18 11:20:00|7208.4|7205.6|7207|7204.2|7208.7|7205.9|7201.7|7198.9|547
1624015500000|2021-06-18 11:25:00|7206.7|7203.9|7204.2|7201.4|7209.7|7206.9|7201.7|7198.9|388
1624015800000|2021-06-18 11:30:00|7204|7201.2|7200|7197.2|7205.7|7202.9|7200|7197.2|187
1624016100000|2021-06-18 11:35:00|7200.7|7197.9|7199.8|7197|7204.3|7201.5|7199.3|7196.5|255
1624016400000|2021-06-18 11:40:00|7199.5|7196.7|7199.8|7197|7202.7|7199.9|7199|7196.2|407
1624016700000|2021-06-18 11:45:00|7200|7197.2|7204.3|7201.5|7204.8|7202|7199.3|7196.5|294
1624017000000|2021-06-18 11:50:00|7204|7201.2|7199.6|7196.8|7209.3|7206.5|7198.6|7195.8|583
1624017300000|2021-06-18 11:55:00|7200|7197.2|7195.3|7192.5|7201.6|7198.8|7193|7190.2|676
1624017600000|2021-06-18 12:00:00|7195.8|7193|7184|7181.2|7195.8|7193|7183.3|7180.5|799
1624017900000|2021-06-18 12:05:00|7184.3|7181.5|7185.5|7182.7|7188.3|7185.5|7182.3|7179.5|745
1624018200000|2021-06-18 12:10:00|7185.4|7182.6|7180.3|7177.5|7186.9|7184.1|7179.3|7176.5|1413
1624018500000|2021-06-18 12:15:00|7179.4|7176.6|7180|7177.2|7184.3|7181.5|7178.6|7175.8|1990
1624018800000|2021-06-18 12:20:00|7179.6|7176.8|7170.5|7167.7|7179.9|7177.1|7168|7165.2|2228
1624019100000|2021-06-18 12:25:00|7170.1|7167.3|7181.9|7179.1|7184.9|7182.1|7167.6|7164.8|1978
1624019400000|2021-06-18 12:30:00|7182.3|7179.5|7194.1|7191.3|7195.7|7192.9|7180.6|7177.8|1462
1624019700000|2021-06-18 12:35:00|7193.6|7190.8|7184.9|7182.1|7194.6|7191.8|7182.7|7179.9|326
1624020000000|2021-06-18 12:40:00|7185.2|7182.4|7177.2|7174.4|7188.1|7185.3|7177.2|7174.4|471
1624020300000|2021-06-18 12:45:00|7177.4|7174.6|7179.2|7176.4|7182.9|7180.1|7173.2|7170.4|713
1624020600000|2021-06-18 12:50:00|7180.2|7177.4|7187.9|7185.1|7188.5|7185.7|7177.2|7174.4|400
1624020900000|2021-06-18 12:55:00|7188.2|7185.4|7189.7|7186.9|7189.8|7187|7184.8|7182|1035
1624021200000|2021-06-18 13:00:00|7189.5|7186.7|7206.2|7203.4|7209.9|7206.7|7182.5|7179.7|2664
1624021500000|2021-06-18 13:05:00|7206.3|7203.5|7204.8|7202|7210.3|7207.5|7201.3|7198.5|1026
1624021800000|2021-06-18 13:10:00|7205.2|7202.4|7212.8|7210|7220.1|7216|7201.5|7198.7|1152
1624022100000|2021-06-18 13:15:00|7213|7210.2|7217.5|7214.7|7219.2|7216.4|7209.5|7206.7|1035
1624022400000|2021-06-18 13:20:00|7218|7215.2|7215.5|7212.7|7223.5|7220.7|7211.8|7209|1199
1624022700000|2021-06-18 13:25:00|7215.3|7212.5|7208.8|7206|7219.2|7216.4|7207.7|7204.9|712
1624023000000|2021-06-18 13:30:00|7209.2|7206.4|7228|7225.2|7247.1|7244.3|7206.2|7203.4|3660
1624023300000|2021-06-18 13:35:00|7228.3|7225.5|7232.8|7230|7237.8|7235|7219.1|7216.3|1992
1624023600000|2021-06-18 13:40:00|7232.5|7229.7|7245.5|7242.7|7250|7247.2|7232.1|7229.3|3274
1624023900000|2021-06-18 13:45:00|7245.6|7242.8|7255.4|7252.6|7259.6|7256.8|7241.8|7239|1892
1624024200000|2021-06-18 13:50:00|7255.1|7252.3|7260.8|7258|7263.8|7261|7245.1|7242.3|3350
1624024500000|2021-06-18 13:55:00|7260.4|7257.6|7288.4|7285.6|7290.4|7287.6|7259.1|7256.3|4309
1624024800000|2021-06-18 14:00:00|7287.6|7284.8|7298.4|7295.6|7321.7|7318.9|7287.4|7284.6|4759
1624025100000|2021-06-18 14:05:00|7298|7295.2|7313.4|7310.6|7316.7|7313.9|7298|7295.2|3940
1624025400000|2021-06-18 14:10:00|7313.7|7310.9|7314.3|7311.5|7321.3|7318.5|7302.4|7299.6|2132
1624025700000|2021-06-18 14:15:00|7315|7312.2|7313.3|7310.5|7320.7|7317.9|7309|7306.2|1973
1624026000000|2021-06-18 14:20:00|7313|7310.2|7317.4|7314.6|7317.4|7314.6|7305.4|7302.6|2485
1624026300000|2021-06-18 14:25:00|7317.2|7314.4|7316.3|7313.5|7321.2|7318.4|7306.7|7303.9|1531
1624026600000|2021-06-18 14:30:00|7316.7|7313.9|7311|7308.2|7319.8|7317|7301|7298.2|1780
1624026900000|2021-06-18 14:35:00|7310.7|7307.9|7314.3|7311.5|7320|7317.2|7309.7|7306.9|1735
1624027200000|2021-06-18 14:40:00|7314.2|7311.4|7305.5|7302.7|7315|7312.2|7296.7|7293.9|1880
1624027500000|2021-06-18 14:45:00|7305.2|7302.4|7314|7311.2|7314|7311.2|7302.5|7299.7|1121
1624027800000|2021-06-18 14:50:00|7314.3|7311.5|7305|7302.2|7319|7316.2|7303.3|7300.5|1120
1624028100000|2021-06-18 14:55:00|7305.3|7302.5|7305|7302.2|7311|7308.2|7298.3|7295.5|1111
1624028400000|2021-06-18 15:00:00|7304.8|7302|7297.8|7295|7307.3|7304.5|7296.3|7293.5|1531
1624028700000|2021-06-18 15:05:00|7298.3|7295.5|7301.3|7298.5|7305.3|7302.5|7298|7295.2|1174
1624029000000|2021-06-18 15:10:00|7301.7|7298.9|7310.6|7307.8|7317.7|7314.9|7301.7|7298.9|1862
1624029300000|2021-06-18 15:15:00|7311|7308.2|7308.8|7306|7316|7313.2|7307|7304.2|1935
1624029600000|2021-06-18 15:20:00|7308|7305.2|7313.9|7311.1|7315.9|7313.1|7308|7305.2|1342
1624029900000|2021-06-18 15:25:00|7312.6|7309.8|7302.9|7300.1|7316.6|7313.8|7299.6|7296.8|3744
1624030200000|2021-06-18 15:30:00|7303.2|7300.4|7310.2|7307.4|7312.6|7309.8|7301.6|7298.8|1868
1624030500000|2021-06-18 15:35:00|7309.9|7307.1|7308.8|7306|7313.6|7310.8|7307.3|7304.5|1223
1624030800000|2021-06-18 15:40:00|7308.4|7305.6|7311.2|7308.4|7314.3|7311.4|7307.9|7304.3|1349
1624031100000|2021-06-18 15:45:00|7311.6|7308.8|7310.2|7307.4|7312.2|7309.4|7305.6|7302.8|883
1624031400000|2021-06-18 15:50:00|7310.6|7307.8|7312.7|7309.9|7315.9|7313.1|7307.2|7304.4|932
1624031700000|2021-06-18 15:55:00|7312.6|7309.8|7315.9|7313.1|7315.9|7313.1|7310.7|7307.9|1119
1624032000000|2021-06-18 16:00:00|7316.2|7313.4|7312.7|7309.9|7316.9|7314.1|7310|7307.2|939
1624032300000|2021-06-18 16:05:00|7312.5|7309.7|7309.4|7306.6|7314.2|7311.4|7308.7|7305.9|1431
1624032600000|2021-06-18 16:10:00|7309.5|7306.7|7298.9|7296.1|7310.5|7307.7|7298.2|7295.4|1309
1624032900000|2021-06-18 16:15:00|7299.2|7296.4|7303.2|7300.4|7306.7|7303.9|7290.5|7287.7|2404
1624033200000|2021-06-18 16:20:00|7303.3|7300.5|7294.7|7291.9|7305.3|7302.5|7289.5|7286.7|1153
1624033500000|2021-06-18 16:25:00|7294.8|7292|7290.8|7288|7295.8|7293|7287.1|7284.3|1066
1624033800000|2021-06-18 16:30:00|7291.1|7288.3|7291.8|7289|7295.3|7292.5|7289.8|7287|432
1624034100000|2021-06-18 16:35:00|7291.6|7288.8|7293.8|7291|7295.5|7292.7|7289.8|7287|887
1624034400000|2021-06-18 16:40:00|7294.1|7291.3|7295.1|7292.3|7296.8|7294|7284.6|7281.8|689
1624034700000|2021-06-18 16:45:00|7295.3|7292.5|7297.1|7294.3|7301.1|7298.3|7294.3|7291.5|641
1624035000000|2021-06-18 16:50:00|7297|7294.2|7295.1|7292.3|7298.6|7295.8|7294.1|7291.3|593
1624035300000|2021-06-18 16:55:00|7294.6|7291.8|7287.1|7284.3|7295.4|7292.6|7286.1|7283.3|516
1624035600000|2021-06-18 17:00:00|7286.8|7284|7297.6|7294.8|7298.4|7295.6|7286.8|7284|858
1624035900000|2021-06-18 17:05:00|7297.7|7294.9|7297.8|7295|7300.8|7298|7295.4|7292.6|355
1624036200000|2021-06-18 17:10:00|7297.9|7295.1|7297.9|7295.1|7301.8|7299|7296.4|7293.6|400
1624036500000|2021-06-18 17:15:00|7298.4|7295.6|7293.4|7290.6|7298.4|7295.6|7291.9|7289.1|405
1624036800000|2021-06-18 17:20:00|7293.8|7291|7284.7|7281.9|7295.4|7292.6|7281.6|7278.8|765
1624037100000|2021-06-18 17:25:00|7285.1|7282.3|7286.1|7283.3|7290.6|7287.8|7284.1|7281.3|476
1624037400000|2021-06-18 17:30:00|7285.7|7282.9|7291.4|7288.6|7293.4|7290.6|7281.6|7278.8|1708
1624037700000|2021-06-18 17:35:00|7291.7|7288.9|7285.7|7282.9|7293.7|7290.9|7285.4|7282.6|1074
1624038000000|2021-06-18 17:40:00|7285.2|7282.4|7287.9|7285.1|7289.4|7286.6|7285.1|7282.3|350
1624038300000|2021-06-18 17:45:00|7288.4|7285.6|7284.1|7281.3|7288.4|7285.6|7284.1|7281.3|652
1624038600000|2021-06-18 17:50:00|7284|7281.2|7301.4|7298.6|7301.4|7298.6|7283|7280.2|607
1624038900000|2021-06-18 17:55:00|7301.7|7298.9|7301.7|7298.9|7305|7302.2|7298|7295.2|639
1624039200000|2021-06-18 18:00:00|7301.3|7298.5|7300.3|7297.5|7301.7|7298.9|7294.5|7291.7|1003
1624039500000|2021-06-18 18:05:00|7300.7|7297.9|7297.5|7294.7|7300.7|7297.9|7294|7291.2|506
1624039800000|2021-06-18 18:10:00|7296.7|7293.9|7298.3|7295.5|7298.7|7295.9|7287|7284.2|1233
1624040100000|2021-06-18 18:15:00|7298|7295.2|7293|7290.2|7299.7|7296.9|7288.8|7286|1371
1624040400000|2021-06-18 18:20:00|7293.3|7290.5|7294.3|7291.5|7300.3|7297.5|7292.6|7289.8|1410
1624040700000|2021-06-18 18:25:00|7294|7291.2|7300|7297.2|7304|7301.2|7286|7283.2|5870
1624041000000|2021-06-18 18:30:00|7298.6|7295.8|7293.6|7290.8|7298.6|7295.8|7286|7283.2|2123
1624041300000|2021-06-18 18:35:00|7294|7291.2|7294.1|7291.3|7295.6|7292.8|7290.1|7287.3|310
1624041600000|2021-06-18 18:40:00|7294.5|7291.7|7296.6|7293.8|7299.5|7296.7|7292.6|7289.8|787
1624041900000|2021-06-18 18:45:00|7297|7294.2|7297.5|7294.7|7301|7298.2|7296|7293.2|206
1624042200000|2021-06-18 18:50:00|7298|7295.2|7294.6|7291.8|7298|7295.2|7291.9|7289.1|339
1624042500000|2021-06-18 18:55:00|7295.3|7292.5|7294.9|7292.1|7297.6|7294.8|7293.9|7291.1|231
1624042800000|2021-06-18 19:00:00|7294.6|7291.8|7295.4|7292.6|7299.7|7296.9|7294.1|7291.3|529
1624043100000|2021-06-18 19:05:00|7294.9|7292.1|7293.6|7290.8|7295.6|7292.8|7292.6|7289.8|92
1624043400000|2021-06-18 19:10:00|7294.1|7291.3|7298.1|7295.3|7298.6|7295.8|7293.7|7290.9|63
1624043700000|2021-06-18 19:15:00|7297.9|7295.1|7298.6|7295.8|7299.1|7296.3|7296.9|7294.1|70
1624044000000|2021-06-18 19:20:00|7297.9|7295.1|7297.7|7294.9|7299.2|7296.4|7296.5|7293.7|94
1624044300000|2021-06-18 19:25:00|7297.5|7294.7|7299.7|7296.9|7300.2|7297.4|7297.2|7294.4|126
1624044600000|2021-06-18 19:30:00|7299.5|7296.7|7296.2|7293.4|7299.7|7296.9|7295.5|7292.7|78
1624044900000|2021-06-18 19:35:00|7296.5|7293.7|7295|7292.2|7297.4|7294.6|7289.5|7286.7|212
1624045200000|2021-06-18 19:40:00|7294.5|7291.7|7295.4|7292.6|7297|7294.2|7291.9|7289.1|133
1624045500000|2021-06-18 19:45:00|7295.5|7292.7|7288.5|7285.7|7296.7|7293.9|7288.5|7285.7|73
1624045800000|2021-06-18 19:50:00|7289.2|7286.4|7288|7285.2|7290.7|7287.9|7286.8|7284|105
1624046100000|2021-06-18 19:55:00|7287.8|7285|7286.5|7283.7|7291.1|7288.3|7286.5|7283.7|227
1624046400000|2021-06-18 20:00:00|7286.6|7283.8|7284.5|7281.7|7290.1|7287.3|7283.5|7280.7|198
1624046700000|2021-06-18 20:05:00|7284.3|7281.5|7282.8|7280|7284.8|7282|7281.5|7278.7|45
1624047000000|2021-06-18 20:10:00|7282.5|7279.7|7283.5|7280.7|7284.8|7282|7281.5|7278.7|73
1624047300000|2021-06-18 20:15:00|7283.6|7280.8|7284.5|7281.7|7284.8|7282|7283.3|7280.5|47
1624047600000|2021-06-18 20:20:00|7284.1|7281.3|7283.6|7280.8|7284.5|7281.7|7282.4|7279.6|185
1624047900000|2021-06-18 20:25:00|7282.6|7279.8|7280.4|7277.6|7283.1|7280.3|7280.1|7277.3|83
1624048200000|2021-06-18 20:30:00|7280.6|7277.8|7281.4|7278.6|7283.1|7280.3|7280.1|7277.3|169
1624048500000|2021-06-18 20:35:00|7281.6|7278.8|7279.7|7276.9|7285.4|7282.6|7279.7|7276.9|388
1624048800000|2021-06-18 20:40:00|7280|7277.2|7271.4|7268.6|7281.9|7279.1|7271.4|7268.6|150
1624049100000|2021-06-18 20:45:00|7271.9|7269.1|7274.4|7271.6|7274.4|7271.6|7268.9|7266.1|127
1624049400000|2021-06-18 20:50:00|7273.9|7271.1|7272.7|7269.9|7276.7|7273.9|7272.6|7269.8|110
1624049700000|2021-06-18 20:55:00|7271.9|7269.1|7273.3|7263.3|7273.3|7269.1|7263.7|7258.5|162
1624226400000|2021-06-20 22:00:00|7279.4|7269.4|7286.4|7282.4|7298.4|7292.9|7275.8|7269.4|394
1624226700000|2021-06-20 22:05:00|7286.7|7282.7|7291.4|7287.4|7293.9|7289.3|7283.9|7277.5|56
1624227000000|2021-06-20 22:10:00|7291.3|7288.5|7292.4|7288.4|7299|7293.5|7291.3|7284.9|111
1624227300000|2021-06-20 22:15:00|7290.8|7288|7292.2|7289.4|7297|7291.4|7290|7282.9|175
1624227600000|2021-06-20 22:20:00|7292.4|7289.6|7294.3|7290.3|7297.8|7292.1|7292.4|7287.5|11
1624227900000|2021-06-20 22:25:00|7296.8|7286.8|7292.3|7288.3|7297.2|7290.3|7292.3|7286.8|2
1624228200000|2021-06-20 22:30:00|7295.4|7285.4|7300.6|7296.6|7304.2|7298.4|7292.2|7285.4|49
1624228500000|2021-06-20 22:35:00|7300.9|7296.9|7309.9|7305.9|7313.8|7306.4|7300.5|7293.4|61
1624228800000|2021-06-20 22:40:00|7308.8|7306|7308.9|7304.9|7313.3|7306.8|7306.8|7300.7|49
1624229100000|2021-06-20 22:45:00|7309.7|7305.7|7314.2|7311.4|7316.4|7311.8|7309.7|7303.4|13
1624229400000|2021-06-20 22:50:00|7314.6|7311.8|7315.2|7312.4|7317.8|7312.9|7312.7|7307.4|85
1624229700000|2021-06-20 22:55:00|7315.3|7311.3|7313.2|7310.4|7318.2|7312.8|7312.7|7307.8|4
1624230000000|2021-06-20 23:00:00|7313.4|7310.6|7311.2|7308.4|7317.8|7312.4|7306.7|7301|63
1624230300000|2021-06-20 23:05:00|7310.8|7308|7303.8|7301|7310.8|7308|7301.3|7298.5|26
1624230600000|2021-06-20 23:10:00|7304.2|7301.4|7312.7|7309.9|7314.6|7310|7304.2|7300.9|70
1624230900000|2021-06-20 23:15:00|7312.3|7309.5|7315.3|7312.5|7315.3|7312.5|7312.3|7309.5|42
1624231200000|2021-06-20 23:20:00|7314.8|7312|7314.1|7311.3|7314.8|7312|7312.3|7309.5|20
1624231500000|2021-06-20 23:25:00|7315.2|7311.2|7317.7|7314.9|7321.8|7319|7314.1|7311.2|81
1624231800000|2021-06-20 23:30:00|7317.8|7313.8|7318.4|7315.6|7320.8|7317.9|7316.7|7312.8|8
1624232100000|2021-06-20 23:35:00|7318.7|7315.9|7313.7|7310.9|7320.2|7316.9|7313.7|7310.9|7
1624232400000|2021-06-20 23:40:00|7314.1|7311.3|7312.6|7309.8|7315.6|7312.3|7311.6|7308.8|13
1624232700000|2021-06-20 23:45:00|7312.1|7309.3|7308.6|7305.8|7313.7|7310.9|7308.6|7305.8|15
1624233000000|2021-06-20 23:50:00|7308.1|7305.3|7311.7|7308.9|7314.1|7311.3|7307.7|7304.7|35
1624233300000|2021-06-20 23:55:00|7312.2|7309.4|7308.7|7305.9|7314.1|7311.3|7308.1|7304.4|42
1624233600000|2021-06-21 00:00:00|7307.7|7304.9|7300.6|7297.8|7307.7|7304.9|7300.5|7297.7|104
1624233900000|2021-06-21 00:05:00|7300.7|7297.9|7302.1|7299.3|7303.6|7300.8|7297.6|7294.8|73
1624234200000|2021-06-21 00:10:00|7301.6|7298.8|7306.7|7303.9|7309.1|7306.3|7299.7|7296.9|354
1624234500000|2021-06-21 00:15:00|7306.3|7303.5|7304.4|7301.6|7308.1|7304.7|7303.5|7300.7|104
1624234800000|2021-06-21 00:20:00|7304.9|7302.1|7311|7308.2|7311.5|7308.7|7304.9|7302.1|100
1624235100000|2021-06-21 00:25:00|7311.7|7308.9|7310.6|7307.8|7312.4|7309.6|7310.5|7307.7|9
1624235400000|2021-06-21 00:30:00|7310.5|7307.7|7321|7318.2|7321.6|7318.8|7310|7307.2|86
1624235700000|2021-06-21 00:35:00|7321.5|7318.7|7317.5|7314.7|7324|7321.2|7317.5|7314.7|59
1624236000000|2021-06-21 00:40:00|7317.6|7314.8|7318.4|7315.6|7318.9|7316.1|7317|7314.1|20
1624236300000|2021-06-21 00:45:00|7317.5|7314.7|7315.4|7312.6|7317.5|7314.7|7313.3|7310.5|40
1624236600000|2021-06-21 00:50:00|7315.5|7312.7|7325.5|7322.7|7326.9|7324.1|7315.5|7312.7|238
1624236900000|2021-06-21 00:55:00|7325.4|7322.6|7331.5|7328.7|7331.5|7328.7|7325.4|7322.6|150
1624237200000|2021-06-21 01:00:00|7331.4|7328.6|7339.3|7336.5|7346.5|7343.7|7331.4|7328.6|680
1624237500000|2021-06-21 01:05:00|7339|7336.2|7340.3|7337.5|7345.7|7342.9|7338.5|7335.7|147
1624237800000|2021-06-21 01:10:00|7340.5|7337.7|7346.8|7344|7352.3|7349.5|7340.3|7337.5|302
1624238100000|2021-06-21 01:15:00|7345.5|7342.7|7342.2|7339.4|7350.3|7347.5|7340.8|7338|227
1624238400000|2021-06-21 01:20:00|7342.3|7339.5|7345.8|7343|7345.8|7343|7338.1|7335.2|230
1624238700000|2021-06-21 01:25:00|7345.4|7342.6|7349.3|7346.5|7351.8|7349|7338.8|7336|276
1624239000000|2021-06-21 01:30:00|7349.2|7346.4|7344.3|7341.5|7350.2|7347.4|7341.2|7338.4|199
1624239300000|2021-06-21 01:35:00|7344.2|7341.4|7349.2|7346.4|7351.2|7348.4|7344.2|7341.4|149
1624239600000|2021-06-21 01:40:00|7349.3|7346.5|7347|7344.2|7357.2|7354.4|7344.8|7342|248
1624239900000|2021-06-21 01:45:00|7346.7|7343.9|7358.9|7356.1|7361.2|7358.4|7345.7|7342.9|494
1624240200000|2021-06-21 01:50:00|7358.5|7355.7|7359.9|7357.1|7363.4|7360.6|7356|7353.2|236
1624240500000|2021-06-21 01:55:00|7360.1|7357.3|7349.8|7347|7361|7358.2|7349.3|7346.5|119
1624240800000|2021-06-21 02:00:00|7349.3|7346.5|7349.2|7346.4|7351.8|7349|7346.3|7343.5|83
1624241100000|2021-06-21 02:05:00|7349.1|7346.3|7352.7|7349.9|7356.2|7353.4|7347.4|7344.6|146
1624241400000|2021-06-21 02:10:00|7352.9|7350.1|7354.2|7351.4|7357.2|7354.4|7352.7|7349.9|233
1624241700000|2021-06-21 02:15:00|7354.6|7351.8|7349.1|7346.3|7356.2|7353.4|7349.1|7346.3|105
1624242000000|2021-06-21 02:20:00|7349.2|7346.4|7355.2|7352.4|7355.6|7352.8|7349.2|7346.4|54
1624242300000|2021-06-21 02:25:00|7356.1|7353.3|7356.2|7353.4|7358.1|7355.3|7354.7|7351.9|60
1624242600000|2021-06-21 02:30:00|7356.1|7353.3|7351.2|7348.4|7357.2|7354.4|7348.7|7345.9|161
1624242900000|2021-06-21 02:35:00|7351.3|7348.5|7351.3|7348.5|7355.3|7352.5|7348.7|7345.9|325
1624243200000|2021-06-21 02:40:00|7350.8|7348|7355.3|7352.5|7356.8|7354|7347.9|7345.1|207
1624243500000|2021-06-21 02:45:00|7355.8|7353|7359.9|7357.1|7359.9|7357.1|7351.3|7348.5|323
1624243800000|2021-06-21 02:50:00|7360.1|7357.3|7353.7|7350.9|7363.3|7360.5|7352.8|7350|163
1624244100000|2021-06-21 02:55:00|7353.8|7351|7360.3|7357.5|7360.3|7357.5|7351.3|7348.5|97
1624244400000|2021-06-21 03:00:00|7360.7|7357.9|7350.1|7347.3|7360.8|7358|7349.7|7346.9|73
1624244700000|2021-06-21 03:05:00|7349.8|7347|7346.8|7344|7350.1|7347.3|7344.3|7341.5|208
1624245000000|2021-06-21 03:10:00|7346.4|7343.6|7346.1|7343.3|7348.3|7345.5|7344.1|7341.3|40
1624245300000|2021-06-21 03:15:00|7346|7343.2|7342.1|7339.3|7346|7343.2|7339.2|7336.4|87
1624245600000|2021-06-21 03:20:00|7342|7339.2|7342.1|7339.3|7342.7|7339.9|7338.7|7335.9|89
1624245900000|2021-06-21 03:25:00|7342.2|7339.4|7338.1|7335.3|7342.2|7339.4|7336.6|7333.8|69
1624246200000|2021-06-21 03:30:00|7337.2|7334.4|7328.7|7325.9|7337.3|7334.5|7327.2|7324.4|91
1624246500000|2021-06-21 03:35:00|7329.2|7326.4|7326.1|7323.3|7329.7|7326.9|7325.4|7322.6|186
1624246800000|2021-06-21 03:40:00|7326.5|7323.7|7327|7324.2|7329.5|7326.7|7326|7323.2|95
1624247100000|2021-06-21 03:45:00|7327.1|7324.3|7323.3|7320.5|7328|7325.2|7323|7320.2|53
1624247400000|2021-06-21 03:50:00|7323|7320.2|7329.9|7327.1|7330.1|7327.3|7322.3|7319.5|34
1624247700000|2021-06-21 03:55:00|7330.1|7327.3|7329.9|7327.1|7332.1|7329.3|7328.8|7326|44
1624248000000|2021-06-21 04:00:00|7329.2|7326.4|7325.4|7322.6|7329.2|7326.4|7324.9|7322.1|50
1624248300000|2021-06-21 04:05:00|7325.3|7322.5|7332.5|7329.7|7333.5|7330.7|7324.9|7322.1|68
1624248600000|2021-06-21 04:10:00|7332.8|7330|7328.7|7325.9|7333.5|7330.7|7327.7|7324.9|19
1624248900000|2021-06-21 04:15:00|7329|7326.2|7324|7321.2|7329|7326.2|7322.1|7319.3|140
1624249200000|2021-06-21 04:20:00|7323.9|7321.1|7323.1|7320.3|7324.5|7321.7|7321.5|7318.7|148
1624249500000|2021-06-21 04:25:00|7322.9|7320.1|7319.1|7316.3|7323|7320.2|7319.1|7316.3|33
1624249800000|2021-06-21 04:30:00|7318.1|7315.3|7311.5|7308.7|7320|7317.2|7310.6|7307.8|134
1624250100000|2021-06-21 04:35:00|7311.1|7308.3|7310.2|7307.4|7311.2|7308.4|7309|7306.2|57
1624250400000|2021-06-21 04:40:00|7310.1|7307.3|7310.1|7307.3|7312.6|7309.8|7310.1|7307.3|26
1624250700000|2021-06-21 04:45:00|7310.5|7307.7|7310.6|7307.8|7313.1|7310.3|7309|7306.2|47
1624251000000|2021-06-21 04:50:00|7311.1|7308.3|7311.1|7308.3|7313.1|7310.3|7310.6|7307.8|28
1624251300000|2021-06-21 04:55:00|7311.2|7308.4|7311.5|7308.7|7317.1|7314.3|7311|7308.2|358
1624251600000|2021-06-21 05:00:00|7311|7308.2|7311.6|7308.8|7311.6|7308.8|7307|7304.2|172
1624251900000|2021-06-21 05:05:00|7311.9|7309.1|7315.1|7312.3|7317.2|7314.4|7311.4|7308.6|49
1624252200000|2021-06-21 05:10:00|7314.8|7312|7312.9|7310.1|7319.1|7316.3|7312.7|7309.9|96
1624252500000|2021-06-21 05:15:00|7312.8|7310|7309.2|7306.4|7313.1|7310.3|7307.8|7305|30
1624252800000|2021-06-21 05:20:00|7309.5|7306.7|7309.5|7306.7|7310|7307.2|7308.9|7306.1|64
1624253100000|2021-06-21 05:25:00|7309.8|7307|7310|7307.2|7311.4|7308.6|7308.9|7306.1|20
1624253400000|2021-06-21 05:30:00|7309.9|7307.1|7305|7302.2|7310|7307.2|7301|7298.2|245
1624253700000|2021-06-21 05:35:00|7304.9|7302.1|7310|7307.2|7315|7312.2|7301|7298.2|103
1624254000000|2021-06-21 05:40:00|7309.9|7307.1|7318.5|7315.7|7320|7315.8|7306.6|7303.8|366
1624254300000|2021-06-21 05:45:00|7318|7315.2|7303.1|7300.3|7318|7315.2|7303.1|7300.3|155
1624254600000|2021-06-21 05:50:00|7303.6|7300.8|7297.9|7295.1|7305.5|7302.7|7297|7294.2|232
1624254900000|2021-06-21 05:55:00|7297.5|7294.7|7306.6|7303.8|7306.9|7304.1|7296.5|7293.7|663
1624255200000|2021-06-21 06:00:00|7307.1|7304.3|7304.3|7301.5|7315.4|7312.6|7303.8|7301|318
1624255500000|2021-06-21 06:05:00|7304.2|7301.4|7301.2|7298.4|7306.7|7303.9|7301.2|7298.4|223
1624255800000|2021-06-21 06:10:00|7302.3|7299.5|7308.9|7306.1|7308.9|7306.1|7299.4|7296.6|154
1624256100000|2021-06-21 06:15:00|7309.4|7306.6|7313.3|7310.5|7315|7312.2|7305.8|7303|290
1624256400000|2021-06-21 06:20:00|7312.5|7309.7|7310.9|7308.1|7314.7|7311.9|7309.5|7306.7|156
1624256700000|2021-06-21 06:25:00|7310.4|7307.6|7312.5|7309.7|7316|7313.2|7310|7307.2|234
1624257000000|2021-06-21 06:30:00|7312.6|7309.8|7320.3|7317.5|7324.5|7321.7|7310.4|7307.6|355
1624257300000|2021-06-21 06:35:00|7319.6|7316.8|7308.9|7306.1|7319.6|7316.8|7307.4|7304.6|270
1624257600000|2021-06-21 06:40:00|7309.4|7306.6|7307.7|7304.9|7311.9|7309.1|7306.7|7303.9|240
1624257900000|2021-06-21 06:45:00|7308.2|7305.4|7319.1|7316.3|7321.7|7318.9|7308.1|7305.3|266
1624258200000|2021-06-21 06:50:00|7319|7316.2|7307|7304.2|7319|7316.2|7306|7303.2|92
1624258500000|2021-06-21 06:55:00|7306.5|7303.7|7303.2|7300.4|7310.7|7307.9|7301.7|7298.9|451
1624258800000|2021-06-21 07:00:00|7303.3|7300.5|7299.8|7297|7314.5|7311.7|7299.2|7296.4|376
1624259100000|2021-06-21 07:05:00|7300.2|7297.4|7293.3|7290.5|7304.7|7301.9|7292.7|7289.9|621
1624259400000|2021-06-21 07:10:00|7293.1|7290.3|7292.1|7289.3|7295.7|7292.9|7290.1|7287.3|637
1624259700000|2021-06-21 07:15:00|7292.7|7289.9|7289.7|7286.9|7293.5|7290.7|7286.7|7283.9|479
1624260000000|2021-06-21 07:20:00|7289.3|7286.5|7285.7|7282.9|7289.6|7286.8|7280.6|7277.8|695
1624260300000|2021-06-21 07:25:00|7285.6|7282.8|7284.7|7281.9|7287.3|7284.5|7281.6|7278.8|634
1624260600000|2021-06-21 07:30:00|7284.3|7281.5|7285.3|7282.5|7289.1|7286.3|7281.9|7279.1|765
1624260900000|2021-06-21 07:35:00|7285.7|7282.9|7296.5|7293.7|7297|7294.2|7280.8|7278|694
1624261200000|2021-06-21 07:40:00|7296.9|7294.1|7312.9|7310.1|7313.5|7310.7|7296.9|7294.1|633
1624261500000|2021-06-21 07:45:00|7312.5|7309.7|7314.5|7311.7|7319.5|7316.7|7309.9|7307.1|594
1624261800000|2021-06-21 07:50:00|7314.6|7311.8|7320|7317.2|7321.5|7318.7|7314.6|7311.8|1205
1624262100000|2021-06-21 07:55:00|7319.9|7317.1|7318.1|7315.3|7322.6|7319.8|7315.9|7313.1|1162
1624262400000|2021-06-21 08:00:00|7318.2|7315.4|7298.2|7295.4|7319.1|7316.3|7296.6|7293.8|1532
1624262700000|2021-06-21 08:05:00|7297.2|7294.4|7304.8|7302|7308.3|7305.5|7297.2|7294.4|777
1624263000000|2021-06-21 08:10:00|7304.3|7301.5|7317.4|7314.6|7317.4|7314.6|7304.3|7301.5|1352
1624263300000|2021-06-21 08:15:00|7316.9|7314.1|7309.4|7306.6|7318.4|7315.6|7307.8|7305|797
1624263600000|2021-06-21 08:20:00|7308.9|7306.1|7316.4|7313.6|7325|7322.2|7308.4|7305.6|852
1624263900000|2021-06-21 08:25:00|7316.2|7313.4|7312.9|7310.1|7316.8|7314|7307.9|7305.1|3174
1624264200000|2021-06-21 08:30:00|7313|7310.2|7313.9|7311.1|7317.4|7314.6|7310.8|7308|1509
1624264500000|2021-06-21 08:35:00|7314|7311.2|7306.9|7304.1|7315.4|7312.6|7306.4|7303.6|733
1624264800000|2021-06-21 08:40:00|7307|7304.2|7302.7|7299.9|7309.4|7306.6|7301.2|7298.4|888
1624265100000|2021-06-21 08:45:00|7302.5|7299.7|7302.2|7299.4|7305.8|7303|7298.8|7296|510
1624265400000|2021-06-21 08:50:00|7302.3|7299.5|7302.8|7300|7303.8|7301|7297.6|7294.8|378
1624265700000|2021-06-21 08:55:00|7303.1|7300.3|7313.1|7310.3|7313.7|7310.9|7300.3|7297.5|2266
1624266000000|2021-06-21 09:00:00|7313.5|7310.7|7312.2|7309.4|7314.1|7311.3|7307.1|7304.3|423
1624266300000|2021-06-21 09:05:00|7312.1|7309.3|7309|7306.2|7321.7|7318.9|7307.5|7304.7|2173
1624266600000|2021-06-21 09:10:00|7309.3|7306.5|7319.3|7316.5|7320.8|7318|7308.3|7305.5|740
1624266900000|2021-06-21 09:15:00|7319|7316.2|7324.2|7321.4|7325.3|7322.5|7319|7316.2|839
1624267200000|2021-06-21 09:20:00|7324.6|7321.8|7322|7319.2|7328.2|7325.4|7321.5|7318.7|607
1624267500000|2021-06-21 09:25:00|7323.2|7320.4|7331.2|7328.4|7331.5|7328.7|7323.2|7320.4|1194
1624267800000|2021-06-21 09:30:00|7331|7328.2|7322.9|7320.1|7331.9|7329.1|7322.9|7320.1|999
1624268100000|2021-06-21 09:35:00|7323.3|7320.5|7312.2|7309.4|7325.4|7322.6|7311.7|7308.9|1588
1624268400000|2021-06-21 09:40:00|7312.7|7309.9|7312.2|7309.4|7317.3|7314.5|7311.1|7308.3|421
1624268700000|2021-06-21 09:45:00|7312.3|7309.5|7309|7306.2|7314.3|7311.5|7308.9|7306.1|404
1624269000000|2021-06-21 09:50:00|7308.7|7305.9|7314.3|7311.5|7314.3|7311.5|7307.7|7304.9|361
1624269300000|2021-06-21 09:55:00|7314.9|7312.1|7306.8|7304|7315.2|7312.4|7306.3|7303.5|608
1624269600000|2021-06-21 10:00:00|7306.9|7304.1|7305.5|7302.7|7309.9|7307.1|7299.5|7296.7|884
1624269900000|2021-06-21 10:05:00|7305.1|7302.3|7297.8|7295|7305.9|7303.1|7296.8|7294|647
1624270200000|2021-06-21 10:10:00|7297.7|7294.9|7297.3|7294.5|7300.8|7298|7294.7|7291.9|304
1624270500000|2021-06-21 10:15:00|7296.8|7294|7295.8|7293|7301.9|7299.1|7295.8|7293|262
1624270800000|2021-06-21 10:20:00|7295.2|7292.4|7295.1|7292.3|7297.4|7294.6|7291.8|7289|381
1624271100000|2021-06-21 10:25:00|7294.8|7292|7292.9|7290.1|7303|7300.2|7292.4|7289.6|872
1624271400000|2021-06-21 10:30:00|7292.5|7289.7|7298.6|7295.8|7299.5|7296.7|7292.5|7289.7|133
1624271700000|2021-06-21 10:35:00|7298.5|7295.7|7299|7296.2|7301.5|7298.7|7295.6|7292.8|163
1624272000000|2021-06-21 10:40:00|7299.3|7296.5|7298|7295.2|7302|7299.2|7296.3|7293.5|194
1624272300000|2021-06-21 10:45:00|7299|7296.2|7298.4|7295.6|7299.5|7296.7|7294.3|7291.5|231
1624272600000|2021-06-21 10:50:00|7298.8|7296|7295.9|7293.1|7303.6|7300.8|7293.3|7290.5|692
1624272900000|2021-06-21 10:55:00|7295.8|7293|7289.3|7286.5|7299.4|7296.6|7288.9|7286.1|164
1624273200000|2021-06-21 11:00:00|7288.9|7286.1|7300.8|7298|7300.8|7298|7284.5|7281.7|1294
1624273500000|2021-06-21 11:05:00|7300.1|7297.3|7304|7301.2|7309.8|7307|7298.1|7295.3|937
1624273800000|2021-06-21 11:10:00|7303.9|7301.1|7302.5|7299.7|7304.1|7301.3|7295.5|7292.7|271
1624274100000|2021-06-21 11:15:00|7302.1|7299.3|7294.8|7292|7302.1|7299.3|7294.3|7291.5|301
1624274400000|2021-06-21 11:20:00|7294.3|7291.5|7295.5|7292.7|7297.8|7295|7290.3|7287.5|274
1624274700000|2021-06-21 11:25:00|7295.9|7293.1|7295.4|7292.6|7297.5|7294.7|7292.9|7290.1|207
1624275000000|2021-06-21 11:30:00|7295.8|7293|7288|7285.2|7295.8|7293|7287|7284.2|392
1624275300000|2021-06-21 11:35:00|7287.5|7284.7|7290.5|7287.7|7291.4|7288.6|7286.1|7283.3|234
1624275600000|2021-06-21 11:40:00|7290.4|7287.6|7287.4|7284.6|7290.5|7287.7|7285.9|7283.1|237
1624275900000|2021-06-21 11:45:00|7287.5|7284.7|7286.5|7283.7|7291.5|7288.7|7286.2|7283.4|441
1624276200000|2021-06-21 11:50:00|7286.8|7284|7296.2|7293.4|7296.3|7293.5|7286.2|7283.4|334
1624276500000|2021-06-21 11:55:00|7295.8|7293|7292.3|7289.5|7297.3|7294.5|7291.2|7288.4|135
1624276800000|2021-06-21 12:00:00|7292.8|7290|7291.8|7289|7294.4|7291.6|7285.2|7282.4|431
1624277100000|2021-06-21 12:05:00|7291.9|7289.1|7291.3|7288.5|7294.2|7291.4|7284.8|7282|385
1624277400000|2021-06-21 12:10:00|7291.4|7288.6|7294.4|7291.6|7295.4|7292.6|7291.2|7288.4|265
1624277700000|2021-06-21 12:15:00|7294.2|7291.4|7299.8|7297|7302.2|7299.4|7290.8|7288|545
1624278000000|2021-06-21 12:20:00|7299.4|7296.6|7289.2|7286.4|7302.3|7299.5|7287.8|7285|980
1624278300000|2021-06-21 12:25:00|7288.8|7286|7280.9|7278.1|7288.8|7286|7278.2|7275.4|854
1624278600000|2021-06-21 12:30:00|7281.3|7278.5|7279.9|7277.1|7281.4|7278.6|7275.4|7272.6|569
1624278900000|2021-06-21 12:35:00|7280.3|7277.5|7273.1|7270.3|7281.8|7279|7273.1|7270.3|1877
1624279200000|2021-06-21 12:40:00|7273.8|7271|7265.5|7262.7|7274.6|7271.8|7261.5|7258.7|1141
1624279500000|2021-06-21 12:45:00|7265.1|7262.3|7267.1|7264.3|7268.5|7265.7|7263.5|7260.7|955
1624279800000|2021-06-21 12:50:00|7267|7264.2|7266.5|7263.7|7268.5|7265.7|7263.1|7260.3|627
1624280100000|2021-06-21 12:55:00|7266|7263.2|7266.1|7263.3|7271.5|7268.7|7262.5|7259.7|938
1624280400000|2021-06-21 13:00:00|7266.5|7263.7|7251.1|7248.3|7266.5|7263.7|7244.9|7242.1|2571
1624280700000|2021-06-21 13:05:00|7251.5|7248.7|7248|7245.2|7254.9|7252.1|7236.9|7234.1|2296
1624281000000|2021-06-21 13:10:00|7247.7|7244.9|7261.5|7258.7|7264|7261.2|7245.1|7242.3|2373
1624281300000|2021-06-21 13:15:00|7261.2|7258.4|7279.9|7277.1|7280.9|7278.1|7259.1|7256.3|2079
1624281600000|2021-06-21 13:20:00|7279.5|7276.7|7283|7280.2|7288.8|7286|7276.5|7273.7|1738
1624281900000|2021-06-21 13:25:00|7282.8|7280|7288.4|7285.6|7295|7292.2|7282.8|7280|1385
1624282200000|2021-06-21 13:30:00|7288.3|7285.5|7286.9|7284.1|7293.4|7290.6|7276.8|7274|1432
1624282500000|2021-06-21 13:35:00|7286|7283.2|7304|7301.2|7309.7|7306.9|7276.4|7273.6|3028
1624282800000|2021-06-21 13:40:00|7304.2|7301.4|7303.1|7300.3|7309.5|7306.7|7296.9|7294.1|2366
1624283100000|2021-06-21 13:45:00|7303.9|7301.1|7301|7298.2|7303.9|7301.1|7292|7289.2|1139
1624283400000|2021-06-21 13:50:00|7300.8|7298|7296.1|7293.3|7303|7300.2|7294.4|7291.6|972
1624283700000|2021-06-21 13:55:00|7296.5|7293.7|7297.9|7295.1|7300.8|7298|7291.8|7289|855
1624284000000|2021-06-21 14:00:00|7297.5|7294.7|7321.8|7319|7325|7322.2|7295|7292.2|2609
1624284300000|2021-06-21 14:05:00|7321.4|7318.6|7348.2|7345.4|7351.5|7348.7|7319.8|7317|6223
1624284600000|2021-06-21 14:10:00|7348.6|7345.8|7359.6|7356.8|7360.6|7357.8|7348.1|7345.3|4168
1624284900000|2021-06-21 14:15:00|7359.2|7356.4|7375.4|7372.6|7383|7380.2|7358.8|7356|5213
1624285200000|2021-06-21 14:20:00|7375.3|7372.5|7376|7373.2|7379.8|7377|7369.6|7366.8|2449
1624285500000|2021-06-21 14:25:00|7376.4|7373.6|7376.8|7374|7388|7385.2|7374.4|7371.6|4135
1624285800000|2021-06-21 14:30:00|7376.9|7374.1|7384.3|7381.5|7391.3|7388.5|7374.2|7371.4|4329
1624286100000|2021-06-21 14:35:00|7384.2|7381.4|7376.8|7374|7390.2|7387.4|7375.2|7372.4|2021
1624286400000|2021-06-21 14:40:00|7376.9|7374.1|7361.3|7358.5|7382.8|7380|7360.9|7358.1|3338
1624286700000|2021-06-21 14:45:00|7361.7|7358.9|7366.8|7364|7370.9|7368.1|7361.3|7358.5|1749
1624287000000|2021-06-21 14:50:00|7366.9|7364.1|7363.3|7360.5|7369.9|7367.1|7360.5|7357.7|1461
1624287300000|2021-06-21 14:55:00|7363.5|7360.7|7362.7|7359.9|7366.9|7364.1|7359.9|7357.1|1119
1624287600000|2021-06-21 15:00:00|7362.3|7359.5|7359.9|7357.1|7365.3|7362.5|7353.3|7350.5|1412
1624287900000|2021-06-21 15:05:00|7360.3|7357.5|7352.4|7349.6|7360.4|7357.6|7349.8|7347|935
1624288200000|2021-06-21 15:10:00|7352.7|7349.9|7353.8|7351|7357.3|7354.5|7348.3|7342.4|1137
1624288500000|2021-06-21 15:15:00|7353.9|7351.1|7368.7|7365.9|7370.7|7367.9|7352.5|7349.7|2925
1624288800000|2021-06-21 15:20:00|7368.8|7366|7368.3|7365.5|7375.8|7373|7360.3|7357.5|2267
1624289100000|2021-06-21 15:25:00|7367.9|7365.1|7369.4|7366.6|7376.5|7373.7|7359.7|7356.9|4455
1624289400000|2021-06-21 15:30:00|7369.5|7366.7|7377.1|7374.3|7378.3|7375.5|7366.4|7363.6|2609
1624289700000|2021-06-21 15:35:00|7377.3|7374.5|7382.9|7380.1|7384.4|7381.6|7376.7|7373.9|1566
1624290000000|2021-06-21 15:40:00|7383|7380.2|7387.6|7384.8|7389.1|7386.3|7379.5|7376.7|2381
1624290300000|2021-06-21 15:45:00|7387.7|7384.9|7393.9|7391.1|7395.9|7393.1|7385.5|7382.7|2233
1624290600000|2021-06-21 15:50:00|7393.5|7390.7|7395.1|7392.3|7402|7399.2|7388.2|7385.4|2465
1624290900000|2021-06-21 15:55:00|7395|7392.2|7396|7393.2|7400.9|7398.1|7391|7388.2|3403
1624291200000|2021-06-21 16:00:00|7395.6|7392.8|7405.6|7402.8|7409|7406.2|7395.6|7392.8|4128
1624291500000|2021-06-21 16:05:00|7406|7403.2|7407.2|7404.4|7411|7408.2|7404|7401.2|1078
1624291800000|2021-06-21 16:10:00|7407.3|7404.5|7411.6|7408.8|7413.2|7410.4|7407.3|7404.5|1738
1624292100000|2021-06-21 16:15:00|7412.1|7409.3|7399.5|7396.7|7414.1|7411.3|7398.4|7395.6|2928
1624292400000|2021-06-21 16:20:00|7399.2|7396.4|7400|7397.2|7403.8|7401|7398|7395.2|667
1624292700000|2021-06-21 16:25:00|7399.6|7396.8|7400|7397.2|7408|7405.2|7397|7394.2|4467
1624293000000|2021-06-21 16:30:00|7400.4|7397.6|7406.2|7403.4|7407.2|7404.4|7399.4|7396.6|1239
1624293300000|2021-06-21 16:35:00|7407|7404.2|7414|7411.2|7414.2|7411.4|7406.2|7403.4|950
1624293600000|2021-06-21 16:40:00|7414.1|7411.3|7413.6|7410.8|7417.6|7414.8|7410.9|7408.1|2113
1624293900000|2021-06-21 16:45:00|7413.9|7411.1|7408.9|7406.1|7416.6|7413.8|7405.9|7403.1|860
1624294200000|2021-06-21 16:50:00|7409.9|7407.1|7412.3|7409.5|7415.3|7412.5|7406.9|7404.1|1339
1624294500000|2021-06-21 16:55:00|7411.9|7409.1|7411.1|7408.3|7418.1|7415.3|7408.1|7405.3|1858
1624294800000|2021-06-21 17:00:00|7410.7|7407.9|7423.8|7421|7427.2|7424.4|7410.7|7407.9|6170
1624295100000|2021-06-21 17:05:00|7424.2|7421.4|7421.6|7418.8|7425.6|7422.8|7420.7|7417.9|1126
1624295400000|2021-06-21 17:10:00|7422.6|7419.8|7420.6|7417.8|7424.6|7421.8|7416.6|7413.8|1449
1624295700000|2021-06-21 17:15:00|7420.1|7417.3|7421.7|7418.9|7422.8|7420|7416.4|7413.6|1733
1624296000000|2021-06-21 17:20:00|7421.5|7418.7|7419.9|7417.1|7423.8|7421|7418.5|7415.7|1737
1624296300000|2021-06-21 17:25:00|7420|7417.2|7418.5|7415.7|7424.1|7421.3|7417.4|7414.6|1580
1624296600000|2021-06-21 17:30:00|7418.1|7415.3|7423.7|7420.9|7424.5|7421.7|7418.1|7415.3|848
1624296900000|2021-06-21 17:35:00|7424.1|7421.3|7420.6|7417.8|7425.5|7422.7|7417.5|7414.7|1886
1624297200000|2021-06-21 17:40:00|7420.5|7417.7|7412.5|7409.7|7422.7|7419.9|7412|7409.2|843
1624297500000|2021-06-21 17:45:00|7413.5|7410.7|7407.4|7404.6|7415|7412.2|7402.3|7399.5|1677
1624297800000|2021-06-21 17:50:00|7407.5|7404.7|7407.9|7405.1|7410.9|7408.1|7399.9|7397.1|1145
1624298100000|2021-06-21 17:55:00|7407.4|7404.6|7421|7418.2|7421.5|7418.7|7405.9|7403.1|1039
1624298400000|2021-06-21 18:00:00|7421.3|7418.5|7417.5|7414.7|7424.1|7421.3|7415|7412.2|2159
1624298700000|2021-06-21 18:05:00|7417.2|7414.4|7414.5|7411.7|7421.7|7418.9|7414.5|7411.7|1592
1624299000000|2021-06-21 18:10:00|7414.7|7411.9|7413.1|7410.3|7417.7|7414.9|7413|7410.2|533
1624299300000|2021-06-21 18:15:00|7413.4|7410.6|7408.3|7405.5|7415.4|7412.6|7408.2|7405.4|1261
1624299600000|2021-06-21 18:20:00|7408.7|7405.9|7419.1|7416.3|7420.1|7417.3|7400.5|7397.7|2907
1624299900000|2021-06-21 18:25:00|7419.2|7416.4|7424.6|7421.8|7428|7425.2|7412|7409.2|4839
1624300200000|2021-06-21 18:30:00|7423.6|7420.8|7426.1|7423.3|7427|7424.2|7421.4|7418.6|1659
1624300500000|2021-06-21 18:35:00|7426|7423.2|7424.2|7421.4|7427.6|7424.8|7421.4|7418.6|1631
1624300800000|2021-06-21 18:40:00|7422.8|7420|7423.3|7420.5|7425.2|7422.4|7419.2|7416.4|771
1624301100000|2021-06-21 18:45:00|7423.2|7420.4|7420.4|7417.6|7423.2|7420.4|7418.4|7415.6|856
1624301400000|2021-06-21 18:50:00|7420.8|7418|7421.4|7418.6|7422.4|7419.6|7418.2|7415.4|452
1624301700000|2021-06-21 18:55:00|7420.3|7417.5|7425|7422.2|7425.4|7422.6|7419.4|7416.6|770
1624302000000|2021-06-21 19:00:00|7425.4|7422.6|7428.9|7426.1|7429.4|7426.6|7422.5|7419.7|718
1624302300000|2021-06-21 19:05:00|7429|7426.2|7425.1|7422.3|7430.1|7427.3|7425.1|7422.3|633
1624302600000|2021-06-21 19:10:00|7424.7|7421.9|7424.3|7421.5|7425.7|7422.9|7423.3|7420.5|99
1624302900000|2021-06-21 19:15:00|7425.1|7422.3|7428.9|7426.1|7428.9|7426.1|7421.3|7418.5|334
1624303200000|2021-06-21 19:20:00|7428.7|7425.9|7424.9|7422.1|7429.7|7426.9|7424.9|7422.1|235
1624303500000|2021-06-21 19:25:00|7425.4|7422.6|7423.9|7421.1|7425.9|7423.1|7422.9|7420.1|81
1624303800000|2021-06-21 19:30:00|7423.5|7420.7|7425.3|7422.5|7426|7423.2|7422.5|7419.7|186
1624304100000|2021-06-21 19:35:00|7425.4|7422.6|7427|7424.2|7428.4|7425.6|7424|7421.2|174
1624304400000|2021-06-21 19:40:00|7426.9|7424.1|7425.4|7422.6|7426.9|7424.1|7424.5|7421.7|217
1624304700000|2021-06-21 19:45:00|7424.9|7422.1|7427.5|7424.7|7427.9|7425.1|7424.5|7421.7|63
1624305000000|2021-06-21 19:50:00|7427|7424.2|7427.5|7424.7|7429.3|7426.5|7426.5|7423.7|177
1624305300000|2021-06-21 19:55:00|7426.5|7423.7|7426.9|7424.1|7427.5|7424.7|7425.5|7422.7|202
1624305600000|2021-06-21 20:00:00|7427|7424.2|7426.5|7423.7|7427.9|7425.1|7425.5|7422.7|130
1624305900000|2021-06-21 20:05:00|7427|7424.2|7423.1|7420.3|7427.5|7424.7|7422.7|7419.9|155
1624306200000|2021-06-21 20:10:00|7423.6|7420.8|7421.4|7418.6|7425|7422.2|7421.4|7418.6|203
1624306500000|2021-06-21 20:15:00|7422.1|7419.3|7421.9|7419.1|7423.8|7421|7421.2|7418.4|63
1624306800000|2021-06-21 20:20:00|7422.2|7419.4|7423|7420.2|7424|7421.2|7422|7419.2|35
1624307100000|2021-06-21 20:25:00|7422.9|7420.1|7422|7419.2|7423.5|7420.7|7419.6|7416.8|102
1624307400000|2021-06-21 20:30:00|7421.6|7418.8|7420|7417.2|7422.1|7419.3|7419|7416.2|57
1624307700000|2021-06-21 20:35:00|7420.4|7417.6|7418.1|7415.3|7421.1|7418.3|7418.1|7415.3|250
1624308000000|2021-06-21 20:40:00|7418.9|7416.1|7424.2|7421.4|7425.6|7422.8|7417.6|7414.8|186
1624308300000|2021-06-21 20:45:00|7425|7422.2|7421|7418.2|7425.6|7422.8|7419|7416.2|208
1624308600000|2021-06-21 20:50:00|7420.9|7418.1|7421.9|7419.1|7424.9|7422.1|7420.5|7417.7|71
1624308900000|2021-06-21 20:55:00|7421|7418.2|7425.1|7415.1|7426.7|7421.2|7420|7414.1|152
1624309200000|2021-06-21 21:00:00|7425.2|7415.2|7421|7418.2|7425.5|7418.6|7420.5|7415.1|36
1624309500000|2021-06-21 21:05:00|7420.6|7417.8|7422.5|7419.7|7424|7420|7420.6|7417.8|28
1624309800000|2021-06-21 21:10:00|7423.6|7419.6|7429.2|7419.2|7429.7|7421.9|7422.5|7419.2|7
1624310400000|2021-06-21 21:20:00|7425.8|7423|7426.9|7422.9|7426.9|7423|7425.8|7422.9|0
1624311000000|2021-06-21 21:30:00|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|2
1624311300000|2021-06-21 21:35:00|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|5
1624311600000|2021-06-21 21:40:00|7425.9|7421.9|7420.5|7417.7|7427.5|7421.9|7420.5|7416.7|8
1624311900000|2021-06-21 21:45:00|7420.6|7417.8|7417.9|7415.1|7427.5|7418.6|7417.3|7412|33
1624312200000|2021-06-21 21:50:00|7418.9|7416.1|7418.9|7414.9|7423.3|7416.5|7418.9|7412|392
1624312500000|2021-06-21 21:55:00|7418.5|7415.7|7418.6|7414.6|7422.9|7416.5|7417.5|7411.7|125
1624320000000|2021-06-22 00:00:00|7419.5|7409.5|7426.9|7424.1|7427.5|7424.7|7413.9|7407.5|503
1624320300000|2021-06-22 00:05:00|7427|7424.2|7415.5|7412.7|7427.6|7424.8|7414.1|7411.3|189
1624320600000|2021-06-22 00:10:00|7415|7412.2|7410.5|7407.7|7417.5|7414.7|7410.5|7407.7|42
1624320900000|2021-06-22 00:15:00|7411.1|7408.3|7412.5|7409.7|7413|7409.8|7410.7|7407.9|16
1624321200000|2021-06-22 00:20:00|7411.6|7408.8|7413.6|7410.8|7414.1|7411.3|7410.6|7407.8|50
1624321500000|2021-06-22 00:25:00|7413.2|7410.4|7411.7|7408.9|7414.6|7411.8|7411.2|7408.4|42
1624321800000|2021-06-22 00:30:00|7411.8|7409|7414.6|7411.8|7415.2|7412.4|7411.8|7409|28
1624322100000|2021-06-22 00:35:00|7414.1|7411.3|7411.2|7408.4|7414.1|7411.3|7411.2|7408.4|73
1624322400000|2021-06-22 00:40:00|7410.5|7407.7|7407.1|7404.3|7411.7|7408.9|7406.6|7403.8|65
1624322700000|2021-06-22 00:45:00|7406.7|7403.9|7407.6|7404.8|7409.6|7406.8|7406.7|7403.9|16
1624323000000|2021-06-22 00:50:00|7407.7|7404.9|7406.5|7403.7|7408.5|7405.7|7406.4|7403.6|6
1624323300000|2021-06-22 00:55:00|7406.8|7404|7409.6|7406.8|7409.6|7406.8|7406.8|7404|14
1624323600000|2021-06-22 01:00:00|7409.5|7406.7|7413.4|7410.6|7425.9|7423.1|7409.5|7406.7|175
1624323900000|2021-06-22 01:05:00|7413.6|7410.8|7411|7408.2|7416.4|7413.6|7409.1|7406.3|89
1624324200000|2021-06-22 01:10:00|7411.2|7408.4|7420.6|7417.8|7420.6|7417.8|7411.2|7408.4|66
1624324500000|2021-06-22 01:15:00|7419.6|7416.8|7427.5|7424.7|7428.6|7425.8|7418.4|7415.6|250
1624324800000|2021-06-22 01:20:00|7427.4|7424.6|7430.6|7427.8|7435.6|7432.8|7427.1|7424.3|272
1624325100000|2021-06-22 01:25:00|7430.5|7427.7|7433.5|7430.7|7435|7432.2|7428.5|7425.7|307
1624325400000|2021-06-22 01:30:00|7433.1|7430.3|7431.6|7428.8|7435.5|7432.7|7431.4|7428.6|67
1624325700000|2021-06-22 01:35:00|7432|7429.2|7445.5|7442.7|7447.1|7444.3|7430|7427.2|400
1624326000000|2021-06-22 01:40:00|7445.1|7442.3|7443.5|7440.7|7447.9|7445.1|7442.6|7439.8|488
1624326300000|2021-06-22 01:45:00|7444.2|7441.4|7443.4|7440.6|7447.5|7444.7|7442.4|7439.6|188
1624326600000|2021-06-22 01:50:00|7442.8|7440|7438.3|7435.5|7443.2|7440.4|7436.4|7433.6|112
1624326900000|2021-06-22 01:55:00|7438.4|7435.6|7443|7440.2|7444.4|7441.6|7436.3|7433.5|87
1624327200000|2021-06-22 02:00:00|7443.4|7440.6|7442.9|7440.1|7447.8|7445|7442.4|7439.6|1157
1624327500000|2021-06-22 02:05:00|7442.8|7440|7437.4|7434.6|7442.9|7440.1|7435.8|7433|104
1624327800000|2021-06-22 02:10:00|7437.3|7434.5|7430.5|7427.7|7438.3|7435.5|7429.9|7427.1|100
1624328100000|2021-06-22 02:15:00|7430.4|7427.6|7432.9|7430.1|7434.4|7431.6|7430.4|7427.6|70
1624328400000|2021-06-22 02:20:00|7432.8|7430|7431.8|7429|7433.3|7430.5|7429.4|7426.6|184
1624328700000|2021-06-22 02:25:00|7431.4|7428.6|7432.9|7430.1|7434|7431.2|7431.4|7428.6|51
1624329000000|2021-06-22 02:30:00|7433.3|7430.5|7438.4|7435.6|7443.4|7440.6|7433.3|7430.5|215
1624329300000|2021-06-22 02:35:00|7438.5|7435.7|7441.5|7438.7|7443.6|7440.7|7438.5|7435.7|30
1624329600000|2021-06-22 02:40:00|7441.9|7439.1|7444.7|7441.9|7446.3|7443.5|7441.9|7439.1|199
1624329900000|2021-06-22 02:45:00|7444.3|7441.5|7443.2|7440.4|7447.7|7444.9|7442.3|7439.5|321
1624330200000|2021-06-22 02:50:00|7442.8|7440|7442.8|7440|7445.4|7442.6|7439.7|7436.9|181
1624330500000|2021-06-22 02:55:00|7443.6|7440.8|7443.7|7440.9|7446.1|7443.3|7442.1|7439.3|93
1624330800000|2021-06-22 03:00:00|7443.3|7440.5|7447.1|7444.3|7448.4|7445.6|7443.3|7440.5|90
1624331100000|2021-06-22 03:05:00|7447.2|7444.4|7447.5|7444.7|7448.1|7445.3|7445.6|7442.8|105
1624331400000|2021-06-22 03:10:00|7447.4|7444.6|7451.1|7448.3|7456.1|7453.3|7446.5|7443.7|369
1624331700000|2021-06-22 03:15:00|7451.2|7448.4|7450.2|7447.4|7452.1|7449.3|7448.1|7445.3|107
1624332000000|2021-06-22 03:20:00|7450.7|7447.9|7453.7|7450.9|7456.1|7453.3|7447.7|7444.9|200
1624332300000|2021-06-22 03:25:00|7454.6|7451.8|7448|7445.2|7455.2|7452.4|7447.5|7444.7|65
1624332600000|2021-06-22 03:30:00|7447.6|7444.8|7447.2|7444.4|7448.5|7445.7|7444|7441.2|341
1624332900000|2021-06-22 03:35:00|7447.1|7444.3|7450.2|7447.4|7452.2|7449.4|7445.3|7442.5|91
1624333200000|2021-06-22 03:40:00|7450.3|7447.5|7450.7|7447.9|7450.8|7448|7450.2|7447.4|64
1624333500000|2021-06-22 03:45:00|7450.3|7447.5|7450.3|7447.5|7450.7|7447.9|7450.2|7447.4|5
1624333800000|2021-06-22 03:50:00|7450.2|7447.4|7448.3|7445.5|7450.8|7448|7448.3|7445.5|15
1624334100000|2021-06-22 03:55:00|7448.7|7445.9|7447.8|7445|7448.7|7445.9|7447.2|7444.4|23
1624334400000|2021-06-22 04:00:00|7448.8|7446|7448.8|7446|7449.3|7446.5|7448.4|7445.6|9
1624334700000|2021-06-22 04:05:00|7449.2|7446.4|7447.2|7444.4|7449.8|7447|7446.5|7443.7|62
1624335000000|2021-06-22 04:10:00|7446.8|7444|7444.7|7441.9|7447.2|7444.4|7444.3|7441.5|63
1624335300000|2021-06-22 04:15:00|7444.3|7441.5|7448.8|7446|7448.8|7446|7444.3|7441.5|201
1624335600000|2021-06-22 04:20:00|7449.2|7446.4|7448.3|7445.5|7451.3|7448.5|7448.3|7445.5|50
1624335900000|2021-06-22 04:25:00|7448.7|7445.9|7448.8|7446|7450.3|7447.5|7448.7|7445.9|9
1624336200000|2021-06-22 04:30:00|7448.7|7445.9|7447.2|7444.4|7448.7|7445.9|7445.7|7442.9|27
1624336500000|2021-06-22 04:35:00|7447.1|7444.3|7446.1|7443.3|7449.3|7446.5|7446.1|7443.3|23
1624336800000|2021-06-22 04:40:00|7446.6|7443.8|7444.6|7441.8|7447.2|7444.4|7443.7|7440.9|33
1624337100000|2021-06-22 04:45:00|7445.1|7442.3|7446.1|7443.3|7446.7|7443.9|7444.7|7441.9|20
1624337400000|2021-06-22 04:50:00|7446.2|7443.4|7443.2|7440.4|7446.2|7443.4|7442.7|7439.9|16
1624337700000|2021-06-22 04:55:00|7443.7|7440.9|7442.1|7439.3|7444.7|7441.9|7441.1|7438.3|35
1624338000000|2021-06-22 05:00:00|7442|7439.2|7443.6|7440.8|7444.1|7441.3|7441.6|7438.8|39
1624338300000|2021-06-22 05:05:00|7443.5|7440.7|7436.7|7433.9|7443.5|7440.7|7436.5|7433.7|36
1624338600000|2021-06-22 05:10:00|7437.1|7434.3|7439.7|7436.9|7444|7441.2|7436.5|7433.7|148
1624338900000|2021-06-22 05:15:00|7440.1|7437.3|7438|7435.2|7441|7438.2|7436.1|7433.3|65
1624339200000|2021-06-22 05:20:00|7437.6|7434.8|7436.2|7433.4|7438.1|7435.3|7435.1|7432.3|69
1624339500000|2021-06-22 05:25:00|7436.6|7433.8|7438|7435.2|7438.4|7435.6|7434.9|7432.1|16
1624339800000|2021-06-22 05:30:00|7437.9|7435.1|7440.5|7437.7|7443.4|7440.6|7431.9|7429.1|97
1624340100000|2021-06-22 05:35:00|7440|7437.2|7438.1|7435.3|7441.5|7438.7|7433|7430.2|118
1624340400000|2021-06-22 05:40:00|7439|7435|7439.6|7436.8|7442.1|7439.3|7435.6|7432.8|56
1624340700000|2021-06-22 05:45:00|7440|7437.2|7440.1|7437.3|7443.6|7440.8|7437.9|7435.1|46
1624341000000|2021-06-22 05:50:00|7440.5|7437.7|7433.4|7430.6|7442.1|7439.3|7433|7430.2|224
1624341300000|2021-06-22 05:55:00|7433|7430.2|7434.5|7431.7|7435|7432.2|7431.6|7428.8|50
1624341600000|2021-06-22 06:00:00|7435.9|7433.1|7442.6|7439.8|7443.9|7441.1|7435.9|7433.1|195
1624341900000|2021-06-22 06:05:00|7443|7440.2|7444.6|7441.8|7444.6|7441.8|7437.6|7434.8|1181
1624342200000|2021-06-22 06:10:00|7444.4|7441.6|7445.6|7442.8|7446.1|7443.3|7441.6|7438.8|203
1624342500000|2021-06-22 06:15:00|7445.2|7442.4|7450.6|7447.8|7451.6|7448.8|7444|7441.2|315
1624342800000|2021-06-22 06:20:00|7450.2|7447.4|7448.5|7445.7|7450.2|7447.4|7443.9|7441.1|269
1624343100000|2021-06-22 06:25:00|7448.6|7445.8|7445.9|7443.1|7451.5|7448.7|7443.9|7441.1|390
1624343400000|2021-06-22 06:30:00|7447|7444.2|7448.4|7445.6|7449.8|7447|7446.9|7444.1|278
1624343700000|2021-06-22 06:35:00|7447.9|7445.1|7448.7|7445.9|7451|7448.2|7446.3|7443.5|689
1624344000000|2021-06-22 06:40:00|7448.8|7446|7443.3|7440.5|7450.7|7447.9|7441.7|7438.9|157
1624344300000|2021-06-22 06:45:00|7443.7|7440.9|7448.3|7445.5|7450.3|7447.5|7441.7|7438.9|430
1624344600000|2021-06-22 06:50:00|7448.2|7445.4|7456.8|7454|7458.9|7456.1|7447.3|7444.5|526
1624344900000|2021-06-22 06:55:00|7456.3|7453.5|7452.3|7449.5|7458.1|7455.3|7450.4|7447.6|587
1624345200000|2021-06-22 07:00:00|7452.4|7449.6|7454.3|7451.5|7462.6|7459.8|7448.5|7445.7|2449
1624345500000|2021-06-22 07:05:00|7453.3|7450.5|7420.7|7417.9|7453.4|7450.6|7417.8|7415|1412
1624345800000|2021-06-22 07:10:00|7421.2|7418.4|7425|7422.2|7448.6|7441.5|7419.2|7416.4|3046
1624346100000|2021-06-22 07:15:00|7424.5|7421.7|7427.6|7424.8|7429.2|7426.4|7418|7415.2|947
1624346400000|2021-06-22 07:20:00|7427.2|7424.4|7419|7416.2|7428.1|7425.3|7417.4|7414.6|1347
1624346700000|2021-06-22 07:25:00|7419.5|7416.7|7418.2|7415.4|7419.5|7416.7|7413.6|7410.8|998
1624347000000|2021-06-22 07:30:00|7417.8|7415|7417.8|7415|7422.2|7419.4|7414.8|7412|490
1624347300000|2021-06-22 07:35:00|7418.2|7415.4|7411.8|7409|7421.2|7418.4|7408.6|7405.8|754
1624347600000|2021-06-22 07:40:00|7411.7|7408.9|7416.7|7413.9|7418.6|7415.8|7407.8|7405|1018
1624347900000|2021-06-22 07:45:00|7416.5|7413.7|7411.2|7408.4|7417.8|7415|7409.2|7406.4|348
1624348200000|2021-06-22 07:50:00|7411|7408.2|7401|7398.2|7413.8|7411|7399.4|7396.6|1297
1624348500000|2021-06-22 07:55:00|7401.4|7398.6|7401.1|7398.3|7401.5|7398.7|7388.1|7385.3|1793
1624348800000|2021-06-22 08:00:00|7401.6|7398.8|7404.8|7402|7415.2|7412.4|7397.2|7394.4|2929
1624349100000|2021-06-22 08:05:00|7405.3|7402.5|7410.4|7407.6|7414.8|7412|7401.2|7398.4|1790
1624349400000|2021-06-22 08:10:00|7410.7|7407.9|7405.3|7402.5|7411.3|7408.5|7403.8|7401|734
1624349700000|2021-06-22 08:15:00|7405.7|7402.9|7407.2|7404.4|7411.8|7409|7402.2|7399.4|473
1624350000000|2021-06-22 08:20:00|7407.1|7404.3|7404.2|7401.4|7407.3|7404.5|7402.3|7399.5|1618
1624350300000|2021-06-22 08:25:00|7404.3|7401.5|7403.7|7400.9|7412.3|7409.5|7402.3|7399.5|3859
1624350600000|2021-06-22 08:30:00|7404.5|7401.7|7398.3|7395.5|7412.5|7409.7|7396.7|7393.9|3095
1624350900000|2021-06-22 08:35:00|7399.2|7396.4|7390.2|7387.4|7403.3|7400.5|7389.7|7386.9|2969
1624351200000|2021-06-22 08:40:00|7390.3|7387.5|7394.1|7391.3|7399.3|7396.5|7389.3|7386.5|2046
1624351500000|2021-06-22 08:45:00|7393.9|7391.1|7393.1|7390.3|7397.1|7394.3|7390.1|7387.3|909
1624351800000|2021-06-22 08:50:00|7393|7390.2|7397.7|7394.9|7405.2|7402.4|7392.1|7389.3|1335
1624352100000|2021-06-22 08:55:00|7397.3|7394.5|7391.7|7388.9|7398.1|7395.3|7390.1|7387.3|695
1624352400000|2021-06-22 09:00:00|7392.1|7389.3|7395.3|7392.5|7396.3|7393.5|7390.1|7387.3|1093
1624352700000|2021-06-22 09:05:00|7395.1|7392.3|7385.5|7382.7|7397.3|7394.5|7382.1|7379.3|2146
1624353000000|2021-06-22 09:10:00|7385.4|7382.6|7388|7385.2|7391.9|7389.1|7382|7379.2|1636
1624353300000|2021-06-22 09:15:00|7387.8|7385|7384|7381.2|7389|7386.2|7383|7380.2|300
1624353600000|2021-06-22 09:20:00|7383.9|7381.1|7380.8|7378|7386.4|7383.6|7377.4|7374.6|805
1624353900000|2021-06-22 09:25:00|7380.4|7377.6|7381|7378.2|7383.9|7381.1|7377.4|7374.6|742
1624354200000|2021-06-22 09:30:00|7381.1|7378.3|7387|7384.2|7388|7385.2|7377|7374.2|926
1624354500000|2021-06-22 09:35:00|7386.5|7383.7|7375|7372.2|7386.5|7383.7|7369|7366.2|1173
1624354800000|2021-06-22 09:40:00|7374.9|7372.1|7379|7376.2|7382.5|7379.7|7372.8|7370|927
1624355100000|2021-06-22 09:45:00|7378.6|7375.8|7378.7|7375.9|7382.9|7380.1|7375.7|7372.9|1421
1624355400000|2021-06-22 09:50:00|7378.3|7375.5|7380.3|7377.5|7383.6|7380.8|7377.4|7374.6|445
1624355700000|2021-06-22 09:55:00|7380.2|7377.4|7376|7373.2|7382.2|7379.4|7374.5|7371.7|998
1624356000000|2021-06-22 10:00:00|7375.6|7372.8|7385|7382.2|7387.3|7384.5|7373.6|7370.8|1111
1624356300000|2021-06-22 10:05:00|7384.6|7381.8|7395.1|7392.3|7396.1|7393.3|7382.5|7379.7|2143
1624356600000|2021-06-22 10:10:00|7394.7|7391.9|7396.4|7393.6|7398.6|7395.8|7392.5|7389.7|1373
1624356900000|2021-06-22 10:15:00|7396.3|7393.5|7392.9|7390.1|7396.3|7393.5|7390.3|7387.5|1388
1624357200000|2021-06-22 10:20:00|7392.4|7389.6|7389.9|7387.1|7395.5|7392.7|7389.4|7386.6|312
1624357500000|2021-06-22 10:25:00|7389.8|7387|7393.4|7390.6|7394.5|7391.7|7386.4|7383.6|997
1624357800000|2021-06-22 10:30:00|7393.3|7390.5|7389.5|7386.7|7396.5|7393.7|7389|7386.2|1116
1624358100000|2021-06-22 10:35:00|7389.4|7386.6|7385.5|7382.7|7391|7388.2|7385.5|7382.7|428
1624358400000|2021-06-22 10:40:00|7385.9|7383.1|7387|7384.2|7388.5|7385.7|7383.4|7380.6|219
1624358700000|2021-06-22 10:45:00|7386.9|7384.1|7382.5|7379.7|7390.5|7387.7|7382.5|7379.7|376
1624359000000|2021-06-22 10:50:00|7382.4|7379.6|7378.3|7375.5|7382.7|7379.9|7374.3|7371.5|1647
1624359300000|2021-06-22 10:55:00|7377.9|7375.1|7377.6|7374.8|7380.9|7378.1|7374.1|7371.3|2104
1624359600000|2021-06-22 11:00:00|7377.5|7374.7|7388.8|7386|7390.2|7387.4|7376.1|7373.3|2563
1624359900000|2021-06-22 11:05:00|7388.7|7385.9|7390.6|7387.8|7393.2|7390.4|7386.5|7383.7|2277
1624360200000|2021-06-22 11:10:00|7390.5|7387.7|7388|7385.2|7392.2|7389.4|7386.1|7383.3|867
1624360500000|2021-06-22 11:15:00|7388.4|7385.6|7391.1|7388.3|7391.5|7388.7|7385|7382.2|511
1624360800000|2021-06-22 11:20:00|7391|7388.2|7379.8|7377|7391|7388.2|7378.4|7375.6|3973
1624361100000|2021-06-22 11:25:00|7379.9|7377.1|7391.2|7388.4|7391.6|7388.8|7378.4|7375.6|4591
1624361400000|2021-06-22 11:30:00|7391.1|7388.3|7389.7|7386.9|7394.2|7391.4|7385.7|7382.9|1254
1624361700000|2021-06-22 11:35:00|7389.6|7386.8|7381.8|7379|7391.7|7388.9|7381.6|7378.8|974
1624362000000|2021-06-22 11:40:00|7381.7|7378.9|7383.5|7380.7|7385.6|7382.8|7375.5|7372.7|1659
1624362300000|2021-06-22 11:45:00|7383.1|7380.3|7379.8|7377|7384.6|7381.8|7376.4|7373.6|938
1624362600000|2021-06-22 11:50:00|7378.9|7376.1|7380.4|7377.6|7383.4|7380.6|7378.8|7376|578
1624362900000|2021-06-22 11:55:00|7380.9|7378.1|7383.8|7381|7385.8|7383|7375.9|7373.1|2548
1624363200000|2021-06-22 12:00:00|7384.4|7381.6|7377.7|7374.9|7384.8|7382|7374.8|7372|1225
1624363500000|2021-06-22 12:05:00|7378.6|7375.8|7384.3|7381.5|7387.8|7385|7377.7|7374.9|771
1624363800000|2021-06-22 12:10:00|7384.4|7381.6|7386.8|7384|7388.4|7385.6|7382.7|7379.9|1032
1624364100000|2021-06-22 12:15:00|7386.9|7384.1|7393.3|7390.5|7398.7|7395.9|7386.9|7384.1|1020
1624364400000|2021-06-22 12:20:00|7393.2|7390.4|7403.1|7400.3|7403.9|7401.1|7392.3|7389.5|1618
1624364700000|2021-06-22 12:25:00|7403|7400.2|7398.1|7395.3|7408.5|7405.7|7397.1|7394.3|832
1624365000000|2021-06-22 12:30:00|7398.5|7395.7|7405.1|7402.3|7406.1|7403.3|7397.1|7394.3|1134
1624365300000|2021-06-22 12:35:00|7404.7|7401.9|7405.8|7403|7407.7|7404.9|7400.2|7397.4|586
1624365600000|2021-06-22 12:40:00|7405.7|7402.9|7406.9|7404.1|7410.3|7407.5|7401.3|7398.5|1742
1624365900000|2021-06-22 12:45:00|7407.3|7404.5|7407.9|7405.1|7411.9|7409.1|7402.4|7399.6|2845
1624366200000|2021-06-22 12:50:00|7408.3|7405.5|7412.4|7409.6|7412.9|7410.1|7402.9|7400.1|1558
1624366500000|2021-06-22 12:55:00|7412.3|7409.5|7409.5|7406.7|7415.4|7412.6|7407.9|7405.1|851
1624366800000|2021-06-22 13:00:00|7407.9|7405.1|7397.8|7395|7415.5|7412.7|7396.9|7394.1|2784
1624367100000|2021-06-22 13:05:00|7397.7|7394.9|7402.7|7399.9|7409.7|7406.9|7396.4|7393.6|1145
1624367400000|2021-06-22 13:10:00|7402.1|7399.3|7406.1|7403.3|7409.2|7406.4|7401.7|7398.9|725
1624367700000|2021-06-22 13:15:00|7405.7|7402.9|7401.6|7398.8|7411.2|7408.4|7400.2|7397.4|1439
1624368000000|2021-06-22 13:20:00|7401.2|7398.4|7404.7|7401.9|7408.2|7405.4|7400.6|7397.8|1183
1624368300000|2021-06-22 13:25:00|7404.6|7401.8|7418.4|7415.6|7423.4|7420.6|7404.3|7401.5|3470
1624368600000|2021-06-22 13:30:00|7418.8|7416|7407.3|7404.5|7419.8|7417|7402.8|7400|1151
1624368900000|2021-06-22 13:35:00|7407.2|7404.4|7423.8|7421|7423.8|7421|7395.8|7393|1712
1624369200000|2021-06-22 13:40:00|7423.3|7420.5|7428.3|7425.5|7429.4|7426.6|7417.2|7414.4|3155
1624369500000|2021-06-22 13:45:00|7428.2|7425.4|7432.5|7429.7|7439|7436.2|7426.8|7424|3659
1624369800000|2021-06-22 13:50:00|7432.9|7430.1|7420.2|7417.4|7434.4|7431.6|7417.6|7414.8|2067
1624370100000|2021-06-22 13:55:00|7420.6|7417.8|7426.9|7424.1|7427|7424.2|7411.4|7408.6|2674
1624370400000|2021-06-22 14:00:00|7426|7423.2|7415.6|7412.8|7427.5|7424.7|7412.2|7409.4|1855
1624370700000|2021-06-22 14:05:00|7414.8|7412|7422.9|7420.1|7429|7426.2|7406.7|7403.9|1642
1624371000000|2021-06-22 14:10:00|7422.8|7420|7430.9|7428.1|7438|7435.2|7422.8|7420|1444
1624371300000|2021-06-22 14:15:00|7431.4|7428.6|7434.2|7431.4|7453.8|7451|7431.4|7428.6|2373
1624371600000|2021-06-22 14:20:00|7433.8|7431|7444.8|7442|7447.6|7444.8|7433.7|7430.9|1164
1624371900000|2021-06-22 14:25:00|7445.3|7442.5|7444.7|7441.9|7447.7|7444.9|7442.7|7439.9|1310
1624372200000|2021-06-22 14:30:00|7444.8|7442|7452.6|7449.8|7454.6|7451.8|7442.7|7439.9|1875
1624372500000|2021-06-22 14:35:00|7453.1|7450.3|7439.6|7436.8|7454.1|7451.3|7438.5|7435.7|2302
1624372800000|2021-06-22 14:40:00|7439.2|7436.4|7448.1|7445.3|7450.7|7447.9|7438.7|7435.9|2583
1624373100000|2021-06-22 14:45:00|7447.6|7444.8|7439.7|7436.9|7449.7|7446.9|7437.1|7434.3|1575
1624373400000|2021-06-22 14:50:00|7440.5|7437.7|7430.1|7427.3|7441.7|7438.9|7429.7|7426.9|1030
1624373700000|2021-06-22 14:55:00|7429.7|7426.9|7430.3|7427.5|7437.8|7435|7427.5|7424.7|1681
1624374000000|2021-06-22 15:00:00|7429.8|7427|7424.7|7421.9|7431.8|7429|7422.7|7419.9|1094
1624374300000|2021-06-22 15:05:00|7424.8|7422|7420.6|7417.8|7433.1|7430.3|7418.5|7415.7|1507
1624374600000|2021-06-22 15:10:00|7420.7|7417.9|7426.7|7423.9|7430.8|7428|7418.1|7415.3|1783
1624374900000|2021-06-22 15:15:00|7426.9|7424.1|7405.5|7402.7|7429.7|7426.9|7403.9|7401.1|4789
1624375200000|2021-06-22 15:20:00|7405.1|7402.3|7410.9|7408.1|7416|7413.2|7398.4|7395.6|3239
1624375500000|2021-06-22 15:25:00|7410.5|7407.7|7415.3|7412.5|7417.3|7414.5|7404|7401.2|4274
1624375800000|2021-06-22 15:30:00|7415.4|7412.6|7422.5|7419.7|7425.5|7422.7|7413.3|7410.5|3265
1624376100000|2021-06-22 15:35:00|7422.6|7419.8|7412.9|7410.1|7423.5|7420.7|7411.4|7408.6|1932
1624376400000|2021-06-22 15:40:00|7412.8|7410|7411.8|7409|7413.4|7410.6|7404.4|7401.6|1577
1624376700000|2021-06-22 15:45:00|7412.2|7409.4|7414.2|7411.4|7415.2|7412.4|7408.7|7405.9|1695
1624377000000|2021-06-22 15:50:00|7414.1|7411.3|7418.8|7416|7424.2|7421.4|7413.8|7411|1556
1624377300000|2021-06-22 15:55:00|7418.7|7415.9|7415.4|7412.6|7420.3|7417.5|7414.3|7411.5|664
1624377600000|2021-06-22 16:00:00|7415.8|7413|7415.8|7413|7421.3|7418.5|7410.2|7407.4|824
1624377900000|2021-06-22 16:05:00|7416.4|7413.6|7402.8|7400|7423|7419.8|7399.7|7396.9|2300
1624378200000|2021-06-22 16:10:00|7403.2|7400.4|7402.3|7399.5|7408.2|7405.4|7400.2|7397.4|2180
1624378500000|2021-06-22 16:15:00|7402.2|7399.4|7414.2|7411.4|7417.4|7414.6|7402.2|7399.4|1567
1624378800000|2021-06-22 16:20:00|7413.8|7411|7419.8|7417|7420.3|7417.5|7409.2|7406.4|498
1624379100000|2021-06-22 16:25:00|7420.2|7417.4|7416.3|7413.5|7421.4|7418.6|7415.4|7412.6|400
1624379400000|2021-06-22 16:30:00|7415.8|7413|7416.1|7413.3|7420.2|7417.4|7413.1|7410.3|1208
1624379700000|2021-06-22 16:35:00|7415.6|7412.8|7410.1|7407.3|7419.1|7416.3|7410.1|7407.3|536
1624380000000|2021-06-22 16:40:00|7411.1|7408.3|7412.6|7409.8|7417.1|7414.3|7409.1|7406.3|2291
1624380300000|2021-06-22 16:45:00|7412.5|7409.7|7408|7405.2|7413|7410.2|7404|7401.2|798
1624380600000|2021-06-22 16:50:00|7408.6|7405.8|7400.9|7398.1|7408.9|7406.1|7398.9|7396.1|4341
1624380900000|2021-06-22 16:55:00|7400.7|7397.9|7405.3|7402.5|7410.2|7407.4|7395.7|7392.9|1699
1624381200000|2021-06-22 17:00:00|7405.7|7402.9|7412.9|7410.1|7418.3|7415.5|7405.7|7402.9|835
1624381500000|2021-06-22 17:05:00|7412.8|7410|7413.9|7411.1|7416.4|7413.6|7407.8|7405|734
1624381800000|2021-06-22 17:10:00|7414.8|7412|7412.4|7409.6|7418.7|7415.9|7409.8|7407|367
1624382100000|2021-06-22 17:15:00|7412.3|7409.5|7413.4|7410.6|7414.9|7412.1|7409|7406.2|345
1624382400000|2021-06-22 17:20:00|7413.9|7411.1|7411.1|7408.3|7414.9|7412.1|7408.7|7405.9|932
1624382700000|2021-06-22 17:25:00|7410.7|7407.9|7408.9|7406.1|7411.9|7409.1|7407.1|7404.3|2094
1624383000000|2021-06-22 17:30:00|7409.9|7407.1|7411.8|7409|7411.9|7409.1|7407.1|7404.3|360
1624383300000|2021-06-22 17:35:00|7411.9|7409.1|7407.9|7405.1|7413.7|7410.9|7406.7|7403.9|1089
1624383600000|2021-06-22 17:40:00|7408.3|7405.5|7400.6|7397.8|7408.9|7406.1|7396.9|7394.1|996
1624383900000|2021-06-22 17:45:00|7400.2|7397.4|7405.5|7402.7|7406.7|7403.9|7399.7|7396.9|425
1624384200000|2021-06-22 17:50:00|7405.1|7402.3|7407.1|7404.3|7409.7|7406.9|7403.5|7400.7|1233
1624384500000|2021-06-22 17:55:00|7406.6|7403.8|7408.6|7405.8|7411.4|7408.6|7402.6|7399.8|533
1624384800000|2021-06-22 18:00:00|7408.7|7405.9|7403|7400.2|7409.2|7406.4|7400.5|7397.7|918
1624385100000|2021-06-22 18:05:00|7402.6|7399.8|7412.5|7409.7|7413.5|7410.7|7401.4|7398.6|1634
1624385400000|2021-06-22 18:10:00|7411.4|7408.6|7413.1|7410.3|7413.6|7410.8|7402.4|7399.6|1361
1624385700000|2021-06-22 18:15:00|7413.4|7410.6|7412|7409.2|7414.6|7411.8|7406.6|7403.8|1148
1624386000000|2021-06-22 18:20:00|7411.6|7408.8|7414.4|7411.6|7416.4|7413.6|7409.6|7406.8|2041
1624386300000|2021-06-22 18:25:00|7413.6|7410.8|7422.6|7419.8|7428|7425.2|7408.3|7405.5|9343
1624386600000|2021-06-22 18:30:00|7422.4|7419.6|7419.2|7416.4|7425.6|7422.8|7416.8|7414|1984
1624386900000|2021-06-22 18:35:00|7418.7|7415.9|7428.5|7425.7|7428.5|7425.7|7417.2|7414.4|1464
1624387200000|2021-06-22 18:40:00|7428|7425.2|7432|7429.2|7435.5|7432.7|7426|7423.2|494
1624387500000|2021-06-22 18:45:00|7431.9|7429.1|7430|7427.2|7435.1|7432.3|7430|7427.2|387
1624387800000|2021-06-22 18:50:00|7430.2|7427.4|7433|7430.2|7434.4|7431.6|7430.2|7427.4|243
1624388100000|2021-06-22 18:55:00|7432.9|7430.1|7433.5|7430.7|7434.6|7431.8|7431.4|7428.6|1002
1624388400000|2021-06-22 19:00:00|7433.1|7430.3|7430.5|7427.7|7435|7432.2|7429.1|7426.3|913
1624388700000|2021-06-22 19:05:00|7430.6|7427.8|7432.4|7429.6|7433|7430.2|7428.5|7425.7|298
1624389000000|2021-06-22 19:10:00|7432.5|7429.7|7433.3|7430.5|7434|7431.2|7429|7426.2|615
1624389300000|2021-06-22 19:15:00|7433.9|7431.1|7435.3|7432.5|7437.3|7434.5|7431.3|7428.5|450
1624389600000|2021-06-22 19:20:00|7434.3|7431.5|7434.8|7432|7436.8|7434|7432.3|7429.5|292
1624389900000|2021-06-22 19:25:00|7434.3|7431.5|7436.4|7433.6|7438.3|7435.5|7433.3|7430.5|443
1624390200000|2021-06-22 19:30:00|7436.8|7434|7432.8|7430|7436.9|7434.1|7431.3|7428.5|164
1624390500000|2021-06-22 19:35:00|7432.7|7429.9|7432.3|7429.5|7434.3|7431.5|7430.9|7428.1|38
1624390800000|2021-06-22 19:40:00|7432.5|7429.7|7430.3|7427.5|7434.3|7431.5|7430.3|7427.5|105
1624391100000|2021-06-22 19:45:00|7430.2|7427.4|7428.3|7425.5|7430.9|7428.1|7426.9|7424.1|88
1624391400000|2021-06-22 19:50:00|7428.2|7425.4|7429.3|7426.5|7429.3|7426.5|7427.3|7424.5|137
1624391700000|2021-06-22 19:55:00|7429.4|7426.6|7428.3|7425.5|7431|7428.2|7426.3|7423.5|473
1624392000000|2021-06-22 20:00:00|7428.7|7425.9|7423.8|7421|7428.7|7425.9|7423.8|7421|95
1624392300000|2021-06-22 20:05:00|7424.2|7421.4|7426.2|7423.4|7426.8|7424|7423.7|7420.9|60
1624392600000|2021-06-22 20:10:00|7425.8|7423|7427.7|7424.9|7428.7|7425.9|7425.7|7422.9|177
1624392900000|2021-06-22 20:15:00|7428.2|7425.4|7428.6|7425.8|7430.1|7427.3|7427.7|7424.9|51
1624393200000|2021-06-22 20:20:00|7429.1|7426.3|7432.7|7429.9|7432.7|7429.9|7428.6|7425.8|34
1624393500000|2021-06-22 20:25:00|7433.1|7430.3|7437.8|7427.8|7437.8|7432.9|7432.3|7427.7|131
1624393800000|2021-06-22 20:30:00|7440.7|7430.7|7452.2|7448.2|7453.1|7449.1|7440.1|7430.7|717
1624394100000|2021-06-22 20:35:00|7452.6|7448.6|7448.1|7445.3|7453|7449.7|7447.1|7441.7|292
1624394400000|2021-06-22 20:40:00|7448.6|7444.6|7451.6|7447.6|7452.7|7449.3|7448.2|7442.7|140
1624394700000|2021-06-22 20:45:00|7450.9|7448.1|7453.6|7449.6|7453.6|7450.7|7450|7447.2|236
1624395000000|2021-06-22 20:50:00|7454|7450|7445.1|7442.3|7456.7|7451.3|7445.1|7442.3|120
1624395300000|2021-06-22 20:55:00|7445.6|7441.6|7449.1|7439.1|7449.1|7443.3|7442.6|7437.1|129
1624395600000|2021-06-22 21:00:00|7449.2|7439.2|7450.1|7440.1|7450.2|7440.2|7449.2|7439.2|1
1624395900000|2021-06-22 21:05:00|7450.2|7440.2|7449.1|7439.1|7450.2|7440.2|7449.1|7439.1|1
1624396200000|2021-06-22 21:10:00|||||||||1
1624396500000|2021-06-22 21:15:00|7442.3|7432.3|7436.7|7426.7|7442.7|7432.7|7432.2|7425.7|35
1624396800000|2021-06-22 21:20:00|7436.2|7426.2|7405.2|7402.4|7436.2|7431.3|7405.2|7401.9|214
1624397100000|2021-06-22 21:25:00|7404.8|7402|7424.4|7414.4|7425.4|7421.5|7404.8|7401.9|38
1624397400000|2021-06-22 21:30:00|7424.5|7414.5|7420.4|7410.4|7427.7|7417.7|7412.3|7406.6|33
1624397700000|2021-06-22 21:35:00|7420.6|7410.6|7414.9|7404.9|7421.4|7411.4|7405.3|7398.9|48
1624398000000|2021-06-22 21:40:00|7407.3|7404.5|7412.6|7409.8|7417.9|7411.5|7407.3|7404.4|19
1624398300000|2021-06-22 21:45:00|7413.8|7411|7413.3|7403.3|7417.1|7411|7393.5|7387.4|255
1624398600000|2021-06-22 21:50:00|7413.4|7403.4|7407.3|7403.3|7418.1|7411.4|7403.3|7398.5|160
1624398900000|2021-06-22 21:55:00|7406.9|7402.9|7417.6|7414.8|7419.8|7414.8|7406.3|7400.4|128
1624406400000|2021-06-23 00:00:00|7418.2|7415.4|7427.2|7424.4|7427.7|7424.9|7413.2|7410.4|164
1624406700000|2021-06-23 00:05:00|7427.6|7424.8|7428.7|7425.9|7430.8|7428|7426.8|7424|26
1624407000000|2021-06-23 00:10:00|7428.8|7426|7438.6|7435.8|7440.3|7437.5|7428.8|7426|82
1624407300000|2021-06-23 00:15:00|7438.2|7435.4|7438.5|7435.7|7440.9|7438.1|7437.9|7435.1|133
1624407600000|2021-06-23 00:20:00|7438.9|7436.1|7438.5|7435.7|7441.4|7438.6|7438.5|7435.7|25
1624407900000|2021-06-23 00:25:00|7437.6|7434.8|7434.9|7432.1|7437.6|7434.8|7432.4|7429.1|22
1624408200000|2021-06-23 00:30:00|7435.4|7432.6|7435.9|7433.1|7436.4|7433.6|7432.9|7430.1|15
1624408500000|2021-06-23 00:35:00|7435.8|7433|7436.3|7433.5|7436.4|7433.6|7433.4|7430.6|17
1624408800000|2021-06-23 00:40:00|7436.4|7433.6|7438.9|7436.1|7440.3|7437.5|7436.3|7433.5|7
1624409100000|2021-06-23 00:45:00|7439.4|7436.6|7443.3|7440.5|7443.3|7440.5|7439.3|7436.5|53
1624409400000|2021-06-23 00:50:00|7442.8|7440|7437.9|7435.1|7443.3|7440.5|7437.3|7434.5|31
1624409700000|2021-06-23 00:55:00|7438.3|7435.5|7439.4|7436.6|7439.9|7437.1|7437.9|7435.1|8
1624410000000|2021-06-23 01:00:00|7439.9|7437.1|7447.5|7444.7|7451|7448.2|7438.9|7436.1|332
1624410300000|2021-06-23 01:05:00|7447.9|7445.1|7447.3|7444.5|7452.7|7449.9|7447|7444.2|291
1624410600000|2021-06-23 01:10:00|7447.4|7444.6|7450.6|7447.8|7453.4|7450.6|7447.4|7444.6|390
1624410900000|2021-06-23 01:15:00|7451.1|7448.3|7449.1|7446.3|7451.6|7448.8|7445.5|7442.7|51
1624411200000|2021-06-23 01:20:00|7449.5|7446.7|7447.5|7444.7|7451.6|7448.8|7447|7444.2|51
1624411500000|2021-06-23 01:25:00|7447|7444.2|7450.4|7447.6|7450.4|7447.6|7446|7443.2|22
1624411800000|2021-06-23 01:30:00|7450.9|7448.1|7455.6|7452.8|7456|7453.2|7450|7447.2|35
1624412100000|2021-06-23 01:35:00|7455.7|7452.9|7454.1|7451.3|7459|7456.2|7453|7450.2|332
1624412400000|2021-06-23 01:40:00|7454.3|7451.5|7458.7|7455.9|7459.3|7456.5|7452.8|7450|177
1624412700000|2021-06-23 01:45:00|7458.8|7456|7458.8|7456|7459.3|7456.5|7456.8|7454|178
1624413000000|2021-06-23 01:50:00|7458.9|7456.1|7462.7|7459.9|7463.8|7461|7454.7|7451.9|236
1624413300000|2021-06-23 01:55:00|7462.8|7460|7460.3|7457.5|7463.3|7460.5|7458.7|7455.9|97
1624413600000|2021-06-23 02:00:00|7460.8|7458|7457.8|7455|7462.8|7460|7454.3|7451.5|423
1624413900000|2021-06-23 02:05:00|7457.5|7454.7|7462.3|7459.5|7462.3|7459.5|7456.2|7453.4|111
1624414200000|2021-06-23 02:10:00|7461.9|7459.1|7461.8|7459|7463.8|7461|7460.9|7458.1|377
1624414500000|2021-06-23 02:15:00|7461.9|7459.1|7462|7459.2|7463.2|7460.4|7458.8|7456|232
1624414800000|2021-06-23 02:20:00|7462.4|7459.6|7457.4|7454.6|7462.5|7459.7|7457.4|7454.6|68
1624415100000|2021-06-23 02:25:00|7457|7454.2|7458.4|7455.6|7460|7457.2|7456.4|7453.6|116
1624415400000|2021-06-23 02:30:00|7458.5|7455.7|7461.9|7459.1|7462.5|7459.7|7458.4|7455.6|181
1624415700000|2021-06-23 02:35:00|7462|7459.2|7458.9|7456.1|7462.5|7459.7|7458|7455.2|45
1624416000000|2021-06-23 02:40:00|7458.4|7455.6|7461.5|7458.7|7461.5|7458.7|7457.5|7454.7|105
1624416300000|2021-06-23 02:45:00|7462|7459.2|7459.9|7457.1|7463|7460.2|7458.9|7456.1|16
1624416600000|2021-06-23 02:50:00|7459.4|7456.6|7463.5|7460.7|7463.5|7460.7|7459.4|7456.6|235
1624416900000|2021-06-23 02:55:00|7463|7460.2|7460.5|7457.7|7464.5|7461.7|7459.5|7456.7|126
1624417200000|2021-06-23 03:00:00|7460|7457.2|7464.1|7461.3|7466.3|7463.5|7458.6|7455.8|318
1624417500000|2021-06-23 03:05:00|7464|7461.2|7464|7461.2|7465.5|7462.7|7462.5|7459.7|77
1624417800000|2021-06-23 03:10:00|7463.6|7460.8|7468.4|7465.6|7469.7|7466.9|7462.6|7459.8|649
1624418100000|2021-06-23 03:15:00|7468.5|7465.7|7467.5|7464.7|7469.5|7466.7|7465.9|7463.1|78
1624418400000|2021-06-23 03:20:00|7468.4|7465.6|7472.4|7469.6|7474.1|7471.3|7467|7464.2|166
1624418700000|2021-06-23 03:25:00|7472|7469.2|7473|7470.2|7474.5|7471.7|7471.5|7468.7|121
1624419000000|2021-06-23 03:30:00|7472.8|7470|7469.4|7466.6|7472.8|7470|7468.9|7466.1|38
1624419300000|2021-06-23 03:35:00|7468.9|7466.1|7469.8|7467|7471.5|7468.7|7468.9|7466.1|91
1624419600000|2021-06-23 03:40:00|7470.3|7467.5|7470.3|7467.5|7471.3|7468.5|7468.9|7466.1|12
1624419900000|2021-06-23 03:45:00|7469.8|7467|7471.3|7468.5|7471.4|7468.6|7469.8|7467|3
1624420200000|2021-06-23 03:50:00|7470.8|7468|7468.8|7466|7471.2|7468.4|7468.3|7465.5|32
1624420500000|2021-06-23 03:55:00|7468.7|7465.9|7466.8|7464|7468.7|7465.9|7466.7|7463.9|26
1624420800000|2021-06-23 04:00:00|7467.2|7464.4|7464.2|7461.4|7467.2|7464.4|7464.2|7461.4|72
1624421100000|2021-06-23 04:05:00|7464.1|7461.3|7462.2|7459.4|7464.7|7461.9|7462.2|7459.4|163
1624421400000|2021-06-23 04:10:00|7461.8|7459|7464.8|7462|7464.8|7462|7461.8|7459|38
1624421700000|2021-06-23 04:15:00|7464.7|7461.9|7467.3|7464.5|7468.3|7465.5|7464.3|7461.5|4
1624422000000|2021-06-23 04:20:00|7467.7|7464.9|7468.8|7466|7469.3|7466.5|7465.8|7463|296
1624422300000|2021-06-23 04:25:00|7468.4|7465.6|7468.4|7465.6|7469.3|7466.5|7467.4|7464.6|41
1624422600000|2021-06-23 04:30:00|7468.3|7465.5|7469.4|7466.6|7470.3|7467.5|7467.9|7465.1|23
1624422900000|2021-06-23 04:35:00|7468.9|7466.1|7470.3|7467.5|7470.3|7467.5|7468.4|7465.6|19
1624423200000|2021-06-23 04:40:00|7470.2|7467.4|7474.2|7471.4|7474.3|7471.5|7468.8|7466|52
1624423500000|2021-06-23 04:45:00|7473.3|7470.5|7471.3|7468.5|7474.3|7471.5|7471.3|7468.5|106
1624423800000|2021-06-23 04:50:00|7471.8|7469|7471.2|7468.4|7472.2|7469.4|7470.2|7467.4|115
1624424100000|2021-06-23 04:55:00|7470|7467.2|7466|7463.2|7470|7467.2|7465.6|7462.8|59
1624424400000|2021-06-23 05:00:00|7465.6|7462.8|7466|7463.2|7468.1|7465.3|7465.6|7462.8|12
1624424700000|2021-06-23 05:05:00|7465.6|7462.8|7466|7463.2|7467.6|7464.8|7464.5|7461.7|44
1624425000000|2021-06-23 05:10:00|7466.5|7463.7|7466.6|7463.8|7467.6|7464.8|7465.5|7462.7|26
1624425300000|2021-06-23 05:15:00|7467|7464.2|7468.4|7465.6|7468.4|7465.6|7465|7462.2|16
1624425600000|2021-06-23 05:20:00|7468|7465.2|7468.5|7465.7|7468.9|7466.1|7465.9|7463.1|84
1624425900000|2021-06-23 05:25:00|7468|7465.2|7471.3|7468.5|7473.5|7470.7|7468|7465.2|193
1624426200000|2021-06-23 05:30:00|7470.9|7468.1|7467.4|7464.6|7474.1|7471.3|7462.1|7459.3|418
1624426500000|2021-06-23 05:35:00|7467.5|7464.7|7462.6|7459.8|7468.9|7466.1|7462|7459.2|37
1624426800000|2021-06-23 05:40:00|7463.4|7460.6|7463.9|7461.1|7464.6|7461.8|7461.2|7458.4|45
1624427100000|2021-06-23 05:45:00|7464.5|7461.7|7468.5|7465.7|7470|7467.2|7464.4|7461.6|82
1624427400000|2021-06-23 05:50:00|7468.1|7465.3|7468.4|7465.6|7470|7467.2|7465.4|7462.6|82
1624427700000|2021-06-23 05:55:00|7468.5|7465.7|7477.9|7475.1|7478.5|7475.7|7468.4|7465.6|312
1624428000000|2021-06-23 06:00:00|7477.5|7474.7|7474.4|7471.6|7479|7476.2|7473.5|7470.7|245
1624428300000|2021-06-23 06:05:00|7474.3|7471.5|7475.9|7473.1|7479|7476.2|7473.5|7470.7|615
1624428600000|2021-06-23 06:10:00|7475.4|7472.6|7478.3|7475.5|7478.3|7475.5|7474.3|7471.5|176
1624428900000|2021-06-23 06:15:00|7478.2|7475.4|7481.3|7478.5|7482.8|7480|7477.3|7474.5|591
1624429200000|2021-06-23 06:20:00|7481.2|7478.4|7481.7|7478.9|7482.7|7479.9|7478.2|7475.4|352
1624429500000|2021-06-23 06:25:00|7481.3|7478.5|7478.3|7475.5|7481.3|7478.5|7476.3|7473.5|140
1624429800000|2021-06-23 06:30:00|7478.2|7475.4|7483.7|7480.9|7484.2|7481.4|7478.2|7475.4|329
1624430100000|2021-06-23 06:35:00|7483.8|7481|7480.8|7478|7485.9|7481.8|7478.1|7475.1|745
1624430400000|2021-06-23 06:40:00|7480.7|7477.9|7483.7|7480.9|7485.2|7482.4|7480.2|7477.4|180
1624430700000|2021-06-23 06:45:00|7484.2|7481.4|7483.7|7480.9|7485.6|7482.8|7481.1|7478.3|185
1624431000000|2021-06-23 06:50:00|7483.3|7480.5|7480.1|7477.3|7484.2|7481.4|7478.6|7475.8|538
1624431300000|2021-06-23 06:55:00|7480.2|7477.4|7484|7481.2|7485|7482.2|7479|7476.2|483
1624431600000|2021-06-23 07:00:00|7483.5|7480.7|7480|7477.2|7485.6|7482.8|7478.1|7475.3|277
1624431900000|2021-06-23 07:05:00|7480.4|7477.6|7479.6|7476.8|7483.6|7480.8|7478|7475.2|1329
1624432200000|2021-06-23 07:10:00|7479.1|7476.3|7474.6|7471.8|7479.4|7476.6|7474.6|7471.8|325
1624432500000|2021-06-23 07:15:00|7475|7472.2|7470.2|7467.4|7475|7472.2|7467.5|7464.7|535
1624432800000|2021-06-23 07:20:00|7469.8|7467|7473|7470.2|7476.2|7473.4|7468.3|7465.5|655
1624433100000|2021-06-23 07:25:00|7472.9|7470.1|7467.4|7464.6|7473|7470.2|7466.9|7464.1|732
1624433400000|2021-06-23 07:30:00|7467.8|7465|7466.3|7463.5|7470.9|7468.1|7464.3|7461.5|350
1624433700000|2021-06-23 07:35:00|7466.2|7463.4|7464.7|7461.9|7468.4|7465.6|7460.3|7457.5|985
1624434000000|2021-06-23 07:40:00|7464.5|7461.7|7466.7|7463.9|7467.2|7464.4|7459.8|7457|575
1624434300000|2021-06-23 07:45:00|7466.6|7463.8|7474.8|7472|7475.4|7472.6|7466.3|7463.5|355
1624434600000|2021-06-23 07:50:00|7474.7|7471.9|7471.8|7469|7475.3|7472.5|7471.2|7468.4|152
1624434900000|2021-06-23 07:55:00|7472.2|7469.4|7479.2|7476.4|7480.7|7477.9|7471.2|7468.4|313
1624435200000|2021-06-23 08:00:00|7479.3|7476.5|7484.8|7482|7486.4|7483.6|7479.3|7476.5|1007
1624435500000|2021-06-23 08:05:00|7483.8|7481|7489.4|7486.6|7491.5|7488.7|7481.8|7479|537
1624435800000|2021-06-23 08:10:00|7489.8|7487|7488.2|7485.4|7489.9|7487.1|7484.3|7481.5|410
1624436100000|2021-06-23 08:15:00|7487.7|7484.9|7498.3|7495.5|7498.5|7495.7|7487.7|7484.9|1560
1624436400000|2021-06-23 08:20:00|7497.5|7494.7|7501.8|7499|7502.5|7499.7|7496.7|7493.9|2389
1624436700000|2021-06-23 08:25:00|7501.7|7498.9|7492.8|7490|7503.8|7501|7488.8|7486|5150
1624437000000|2021-06-23 08:30:00|7493|7490.2|7493.7|7490.9|7500|7497.2|7486.8|7484|3350
1624437300000|2021-06-23 08:35:00|7492.9|7490.1|7491.7|7488.9|7493|7490.2|7473.6|7470.8|2075
1624437600000|2021-06-23 08:40:00|7491.3|7488.5|7486.8|7484|7501.7|7498.9|7484.8|7482|2198
1624437900000|2021-06-23 08:45:00|7486.4|7483.6|7496.4|7493.6|7496.5|7493.7|7484.9|7482.1|1306
1624438200000|2021-06-23 08:50:00|7495.9|7493.1|7489.4|7486.6|7496.9|7494.1|7481.9|7479.1|994
1624438500000|2021-06-23 08:55:00|7490.4|7487.6|7489|7486.2|7494.4|7491.6|7486.4|7483.6|497
1624438800000|2021-06-23 09:00:00|7489.4|7486.6|7486.3|7483.5|7492|7489.2|7482.8|7480|190
1624439100000|2021-06-23 09:05:00|7485.8|7483|7496.3|7493.5|7497.3|7494.5|7482.8|7480|474
1624439400000|2021-06-23 09:10:00|7496.2|7493.4|7494.3|7491.5|7496.8|7494|7492.2|7489.4|118
1624439700000|2021-06-23 09:15:00|7494.2|7491.4|7490.7|7487.9|7496.7|7493.9|7490.4|7487.6|334
1624440000000|2021-06-23 09:20:00|7490.8|7488|7492.3|7489.5|7496.3|7493.5|7490.7|7487.9|1162
1624440300000|2021-06-23 09:25:00|7492.1|7489.3|7495.5|7492.7|7495.5|7492.7|7482.8|7480|639
1624440600000|2021-06-23 09:30:00|7495.9|7493.1|7496.5|7493.7|7499|7496.2|7490.9|7488.1|766
1624440900000|2021-06-23 09:35:00|7496|7493.2|7496|7493.2|7497.9|7495.1|7493.9|7491.1|137
1624441200000|2021-06-23 09:40:00|7495.9|7493.1|7496.4|7493.6|7497|7494.2|7490.5|7487.7|441
1624441500000|2021-06-23 09:45:00|7496.9|7494.1|7490|7487.2|7496.9|7494.1|7488.4|7485.6|177
1624441800000|2021-06-23 09:50:00|7490.9|7488.1|7492.8|7490|7492.8|7490|7488.9|7486.1|188
1624442100000|2021-06-23 09:55:00|7492.9|7490.1|7490.3|7487.5|7494.8|7492|7488.7|7485.9|665
1624442400000|2021-06-23 10:00:00|7490.2|7487.4|7486.8|7484|7490.8|7488|7482.7|7479.9|1006
1624442700000|2021-06-23 10:05:00|7486.7|7483.9|7485.2|7482.4|7487.7|7484.9|7478.8|7476|510
1624443000000|2021-06-23 10:10:00|7484.7|7481.9|7483.8|7481|7485.7|7482.9|7479.2|7476.4|591
1624443300000|2021-06-23 10:15:00|7484.6|7481.8|7478.1|7475.3|7484.6|7481.8|7477.5|7474.7|589
1624443600000|2021-06-23 10:20:00|7477.6|7474.8|7474.5|7471.7|7478.6|7475.8|7472|7469.2|362
1624443900000|2021-06-23 10:25:00|7474|7471.2|7473.5|7470.7|7476|7473.2|7471.5|7468.2|418
1624444200000|2021-06-23 10:30:00|7474|7471.2|7474.9|7472.1|7476.4|7473.6|7472.5|7469.7|246
1624444500000|2021-06-23 10:35:00|7475.6|7472.8|7484.2|7481.4|7485.1|7482.3|7472.6|7469.8|669
1624444800000|2021-06-23 10:40:00|7485|7482.2|7481.6|7478.8|7487|7484.2|7481.1|7478.3|178
1624445100000|2021-06-23 10:45:00|7482|7479.2|7482|7479.2|7483.5|7480.7|7481|7478.2|148
1624445400000|2021-06-23 10:50:00|7481.6|7478.8|7485.5|7482.7|7486.9|7484.1|7481.6|7478.8|105
1624445700000|2021-06-23 10:55:00|7485.9|7483.1|7482.2|7479.4|7486.5|7483.7|7480.7|7477.9|485
1624446000000|2021-06-23 11:00:00|7482.3|7479.5|7482.3|7479.5|7486.1|7483.3|7481.2|7478.4|364
1624446300000|2021-06-23 11:05:00|7482.2|7479.4|7482.1|7479.3|7484.2|7481.4|7479.6|7476.8|163
1624446600000|2021-06-23 11:10:00|7482.2|7479.4|7481.6|7478.8|7482.7|7479.9|7478.1|7475.3|353
1624446900000|2021-06-23 11:15:00|7481.1|7478.3|7483.1|7480.3|7486.2|7483.4|7480.1|7477.3|165
1624447200000|2021-06-23 11:20:00|7483|7480.2|7476.1|7473.3|7483|7480.2|7476|7473.2|709
1624447500000|2021-06-23 11:25:00|7476|7473.2|7480.6|7477.8|7482.6|7479.8|7476|7473.2|211
1624447800000|2021-06-23 11:30:00|7480.5|7477.7|7484.8|7482|7484.8|7482|7479|7476.2|583
1624448100000|2021-06-23 11:35:00|7486|7483.2|7475.1|7472.3|7488.7|7485.8|7458.6|7455.8|3325
1624448400000|2021-06-23 11:40:00|7475.2|7472.4|7478.4|7475.6|7480.1|7477.3|7474|7471.2|473
1624448700000|2021-06-23 11:45:00|7477.9|7475.1|7479|7476.2|7479.6|7476.8|7476.1|7473.3|263
1624449000000|2021-06-23 11:50:00|7478.9|7476.1|7485.2|7482.4|7486.2|7483.4|7478|7475.2|211
1624449300000|2021-06-23 11:55:00|7486.2|7483.4|7485.6|7482.8|7486.2|7483.4|7482.6|7479.8|104
1624449600000|2021-06-23 12:00:00|7485.7|7482.9|7482.1|7479.3|7487.1|7484.3|7481.1|7478.3|683
1624449900000|2021-06-23 12:05:00|7482|7479.2|7486.1|7483.3|7486.6|7483.8|7481.1|7478.3|179
1624450200000|2021-06-23 12:10:00|7486.5|7483.7|7497|7494.2|7500.5|7497.7|7485.5|7482.7|629
1624450500000|2021-06-23 12:15:00|7497.1|7494.3|7502.5|7499.7|7504.7|7501.9|7474|7471.2|4636
1624450800000|2021-06-23 12:20:00|7502.4|7499.6|7508.5|7505.7|7512.9|7510.1|7498.5|7495.7|1521
1624451100000|2021-06-23 12:25:00|7508.1|7505.3|7503.9|7501.1|7510.5|7507.7|7503.9|7501.1|516
1624451400000|2021-06-23 12:30:00|7504.2|7501.4|7499.4|7496.6|7506.9|7504.1|7498.5|7495.7|943
1624451700000|2021-06-23 12:35:00|7499.5|7496.7|7494.9|7492.1|7499.5|7496.7|7493.9|7491.1|597
1624452000000|2021-06-23 12:40:00|7495|7492.2|7490.3|7487.5|7498.5|7495.7|7488.7|7485.9|960
1624452300000|2021-06-23 12:45:00|7490.7|7487.9|7496.6|7493.8|7498.6|7495.8|7488.7|7485.9|2094
1624452600000|2021-06-23 12:50:00|7496.2|7493.4|7494.7|7491.9|7500.6|7497.8|7493.7|7490.9|563
1624452900000|2021-06-23 12:55:00|7494.6|7491.8|7495.1|7492.3|7497.7|7494.9|7490.7|7487.9|439
1624453200000|2021-06-23 13:00:00|7494.7|7491.9|7509.5|7506.7|7510.2|7507.3|7494.6|7491.8|1261
1624453500000|2021-06-23 13:05:00|7509.1|7506.3|7498.1|7495.3|7511.7|7508.9|7497.1|7494.3|859
1624453800000|2021-06-23 13:10:00|7497.2|7494.4|7509.7|7506.9|7509.8|7507|7495.9|7493.1|2487
1624454100000|2021-06-23 13:15:00|7509.3|7506.5|7515.9|7513.1|7522.9|7520.1|7507.8|7505|1848
1624454400000|2021-06-23 13:20:00|7516|7513.2|7504.8|7502|7517.9|7515.1|7503.4|7500.6|2022
1624454700000|2021-06-23 13:25:00|7504|7501.2|7517.5|7514.7|7520.8|7518|7503.4|7500.6|1472
1624455000000|2021-06-23 13:30:00|7518.1|7515.3|7522.4|7519.6|7524.8|7522|7516.9|7514.1|967
1624455300000|2021-06-23 13:35:00|7522.5|7519.7|7527.9|7525.1|7530.8|7528|7521.9|7519.1|2040
1624455600000|2021-06-23 13:40:00|7528.3|7525.5|7528.9|7526.1|7529.4|7526.6|7519.3|7516.5|2413
1624455900000|2021-06-23 13:45:00|7529.3|7526.5|7532|7529.2|7534.4|7531.6|7527.8|7525|1925
1624456200000|2021-06-23 13:50:00|7532.1|7529.3|7528.5|7525.7|7535|7532.2|7527|7524.2|1504
1624456500000|2021-06-23 13:55:00|7529|7526.2|7518|7515.2|7529|7526.2|7517.5|7514.7|1654
1624456800000|2021-06-23 14:00:00|7517.5|7514.7|7513.5|7510.7|7520|7517.2|7508.1|7505.3|1757
1624457100000|2021-06-23 14:05:00|7514|7511.2|7512|7509.2|7516.1|7513.3|7507|7504.2|702
1624457400000|2021-06-23 14:10:00|7511.9|7509.1|7511.9|7509.1|7512.1|7509.3|7508.9|7506.1|430
1624457700000|2021-06-23 14:15:00|7511|7508.2|7512.1|7509.3|7512.1|7509.3|7506.1|7503.3|1063
1624458000000|2021-06-23 14:20:00|7512.5|7509.7|7517.1|7514.3|7519.6|7516.8|7509.9|7507.1|1304
1624458300000|2021-06-23 14:25:00|7517.2|7514.4|7513.7|7510.9|7517.2|7514.4|7510|7507.2|931
1624458600000|2021-06-23 14:30:00|7514.4|7511.6|7506.6|7503.8|7539.2|7536.4|7504.1|7501.3|5045
1624458900000|2021-06-23 14:35:00|7507|7504.2|7516.6|7513.8|7526.1|7523.3|7498.9|7496.1|3440
1624459200000|2021-06-23 14:40:00|7516.5|7513.7|7515.9|7513.1|7523.5|7520.7|7514.1|7511.3|1038
1624459500000|2021-06-23 14:45:00|7515.5|7512.7|7520.5|7517.7|7526|7523.2|7510|7507.2|2091
1624459800000|2021-06-23 14:50:00|7520|7517.2|7512|7509.2|7521|7518.2|7506.5|7503.7|2124
1624460100000|2021-06-23 14:55:00|7511.5|7508.7|7504.3|7501.5|7514.9|7512.1|7503.3|7500.5|1741
1624460400000|2021-06-23 15:00:00|7503.8|7501|7505.9|7503.1|7510.9|7508.1|7502.3|7496.1|2608
1624460700000|2021-06-23 15:05:00|7505.8|7503|7499.9|7497.1|7508.4|7505.6|7497.9|7495.1|1400
1624461000000|2021-06-23 15:10:00|7499.5|7496.7|7498.8|7496|7511.8|7509|7494.8|7491.4|1892
1624461300000|2021-06-23 15:15:00|7499.3|7496.5|7506.8|7504|7512.3|7509.5|7499.2|7495.9|1162
1624461600000|2021-06-23 15:20:00|7507.2|7504.4|7510.7|7507.9|7512.2|7509.4|7504.5|7501.7|740
1624461900000|2021-06-23 15:25:00|7511.7|7508.9|7510.7|7507.9|7515.7|7512.9|7507.5|7504.7|2232
1624462200000|2021-06-23 15:30:00|7510.6|7507.8|7495.5|7492.7|7515.1|7512.3|7494.5|7491.7|1895
1624462500000|2021-06-23 15:35:00|7495.1|7492.3|7493.6|7490.8|7499.6|7496.8|7491.6|7488.8|686
1624462800000|2021-06-23 15:40:00|7494.1|7491.3|7501.1|7498.3|7502.6|7499.8|7494.1|7491.3|958
1624463100000|2021-06-23 15:45:00|7501.5|7498.7|7497.5|7494.7|7502.6|7499.8|7494.6|7491.8|308
1624463400000|2021-06-23 15:50:00|7497.6|7494.8|7497.6|7494.8|7500.6|7497.8|7497.6|7494.8|258
1624463700000|2021-06-23 15:55:00|7498.5|7495.7|7499.6|7496.8|7500.6|7497.8|7494.6|7491.8|616
1624464000000|2021-06-23 16:00:00|7499.1|7496.3|7511.4|7508.6|7511.5|7508.7|7499.1|7496.3|614
1624464300000|2021-06-23 16:05:00|7510.4|7507.6|7509.2|7506.4|7510.7|7507.9|7507.8|7505|847
1624464600000|2021-06-23 16:10:00|7509.6|7506.8|7508.5|7505.7|7512.6|7509.8|7506.7|7503.9|503
1624464900000|2021-06-23 16:15:00|7508.4|7505.6|7501.9|7499.1|7508.6|7505.8|7499.4|7496.6|313
1624465200000|2021-06-23 16:20:00|7502|7499.2|7503.5|7500.7|7507.9|7505.1|7501.9|7499.1|1687
1624465500000|2021-06-23 16:25:00|7503.4|7500.6|7506.1|7503.3|7507.6|7504.8|7503.4|7500.6|909
1624465800000|2021-06-23 16:30:00|7506.6|7503.8|7506.6|7503.8|7507.7|7504.9|7505.6|7502.8|383
1624466100000|2021-06-23 16:35:00|7506.4|7503.6|7488.5|7485.7|7507.6|7504.8|7486.5|7483.7|1043
1624466400000|2021-06-23 16:40:00|7489|7486.2|7486.4|7483.6|7490.8|7488|7485.4|7482.6|807
1624466700000|2021-06-23 16:45:00|7487.4|7484.6|7478.4|7475.6|7488.4|7485.6|7476.2|7473.4|1346
1624467000000|2021-06-23 16:50:00|7478.8|7476|7475.2|7472.4|7482.6|7479.8|7475.2|7472.4|1847
1624467300000|2021-06-23 16:55:00|7474.2|7471.4|7469.3|7466.5|7476.2|7473.4|7469.2|7466.4|1492
1624467600000|2021-06-23 17:00:00|7469.2|7466.4|7472.6|7469.8|7481.2|7478.4|7469.2|7466.4|3320
1624467900000|2021-06-23 17:05:00|7473.6|7470.8|7475.1|7472.3|7482.1|7479.3|7473.6|7470.8|1040
1624468200000|2021-06-23 17:10:00|7475.5|7472.7|7471.1|7468.3|7480.1|7477.3|7470|7467.2|580
1624468500000|2021-06-23 17:15:00|7471|7468.2|7470.6|7467.8|7472|7469.2|7469|7466.2|229
1624468800000|2021-06-23 17:20:00|7471.1|7468.3|7472.8|7470|7477.6|7474.8|7465.3|7462.5|3738
1624469100000|2021-06-23 17:25:00|7473.8|7471|7473.3|7470.5|7475.8|7473|7471.3|7468.5|382
1624469400000|2021-06-23 17:30:00|7472.8|7470|7469.8|7467|7472.8|7470|7465.7|7462.9|564
1624469700000|2021-06-23 17:35:00|7470.3|7467.5|7472.7|7469.9|7473.2|7470.4|7468.7|7465.9|2473
1624470000000|2021-06-23 17:40:00|7472.3|7469.5|7468.7|7465.9|7472.8|7470|7466.7|7463.9|1053
1624470300000|2021-06-23 17:45:00|7468.2|7465.4|7467.7|7464.9|7471.2|7468.4|7462.6|7459.8|1116
1624470600000|2021-06-23 17:50:00|7467.8|7465|7465.2|7462.4|7473.2|7470.4|7464.6|7461.8|498
1624470900000|2021-06-23 17:55:00|7464.7|7461.9|7472.2|7469.4|7472.2|7469.4|7463.6|7460.8|486
1624471200000|2021-06-23 18:00:00|7472.6|7469.8|7469.1|7466.3|7474.7|7471.9|7465.6|7462.8|722
1624471500000|2021-06-23 18:05:00|7468.6|7465.8|7460.7|7457.9|7470.1|7467.3|7460.6|7457.8|2872
1624471800000|2021-06-23 18:10:00|7460.8|7458|7458.6|7455.8|7467.7|7464.9|7458.6|7454.5|2207
1624472100000|2021-06-23 18:15:00|7458.7|7455.9|7457.6|7454.8|7462.8|7460|7456.7|7453.9|1283
1624472400000|2021-06-23 18:20:00|7456.6|7453.8|7461.8|7459|7464.7|7461.9|7455.6|7452.8|1229
1624472700000|2021-06-23 18:25:00|7462.2|7459.4|7461.8|7459|7472.2|7469.4|7455.6|7452.8|6592
1624473000000|2021-06-23 18:30:00|7461.9|7459.1|7454.7|7451.9|7464.8|7462|7453.6|7450.8|1945
1624473300000|2021-06-23 18:35:00|7455.6|7452.8|7455.6|7452.8|7456.6|7453.8|7453.6|7450.8|1213
1624473600000|2021-06-23 18:40:00|7456.9|7454.1|7460.2|7457.4|7461.6|7458.8|7456.9|7454.1|975
1624473900000|2021-06-23 18:45:00|7460.6|7457.8|7459.2|7456.4|7460.6|7457.8|7458.1|7455.3|217
1624474200000|2021-06-23 18:50:00|7459.1|7456.3|7457.6|7454.8|7460.2|7457.4|7455.6|7452.8|196
1624474500000|2021-06-23 18:55:00|7457.7|7454.9|7462.7|7459.9|7464.7|7461.9|7457.7|7454.9|370
1624474800000|2021-06-23 19:00:00|7462.2|7459.4|7461.6|7458.8|7462.6|7459.8|7460.5|7457.7|54
1624475100000|2021-06-23 19:05:00|7462.1|7459.3|7464.5|7461.7|7464.7|7461.9|7462.1|7459.3|316
1624475400000|2021-06-23 19:10:00|7464.1|7461.3|7468.5|7465.7|7468.5|7465.7|7464.1|7461.3|109
1624475700000|2021-06-23 19:15:00|7467.7|7464.9|7472.5|7469.7|7472.7|7469.9|7467.7|7464.9|366
1624476000000|2021-06-23 19:20:00|7472.1|7469.3|7476.2|7473.4|7477.5|7474.7|7471.3|7467.2|293
1624476300000|2021-06-23 19:25:00|7476.1|7473.3|7476.5|7473.7|7478.6|7475.8|7475.1|7472.3|124
1624476600000|2021-06-23 19:30:00|7476.4|7473.6|7477.2|7474.4|7478.7|7475.9|7475.6|7472.8|254
1624476900000|2021-06-23 19:35:00|7476.7|7473.9|7477.7|7474.9|7477.8|7475|7476.7|7473.9|79
1624477200000|2021-06-23 19:40:00|7477.6|7474.8|7477.8|7475|7478.7|7475.9|7477.2|7474.4|62
1624477500000|2021-06-23 19:45:00|7477.6|7474.8|7477.9|7475.1|7481.1|7478.3|7476.8|7474|176
1624477800000|2021-06-23 19:50:00|7478.7|7475.9|7472.7|7469.9|7478.7|7475.9|7472.7|7469.9|114
1624478100000|2021-06-23 19:55:00|7472.8|7470|7475.6|7472.8|7475.6|7472.8|7472.6|7469.8|49
1624478400000|2021-06-23 20:00:00|7475.5|7472.7|7475.6|7472.8|7478.1|7475.3|7474.7|7471.9|50
1624478700000|2021-06-23 20:05:00|7474.7|7471.9|7476.1|7473.3|7476.6|7473.8|7474.7|7471.9|11
1624479000000|2021-06-23 20:10:00|7476.2|7473.4|7477.6|7474.8|7477.6|7474.8|7475.7|7472.9|36
1624479300000|2021-06-23 20:15:00|7476.7|7473.9|7475.7|7472.9|7477.6|7474.8|7475.6|7472.8|6
1624479600000|2021-06-23 20:20:00|7475.6|7472.8|7476.2|7473.4|7477.6|7474.8|7474.7|7471.9|10
1624479900000|2021-06-23 20:25:00|7476.7|7473.9|7475.7|7472.9|7477.6|7474.8|7475.7|7472.9|56
1624480200000|2021-06-23 20:30:00|7476.2|7473.4|7476.6|7473.8|7477.2|7474.4|7473.7|7470.9|21
1624480500000|2021-06-23 20:35:00|7477|7474.2|7479.2|7476.4|7480.6|7477.8|7476.6|7473.8|148
1624480800000|2021-06-23 20:40:00|7479.6|7476.8|7480.1|7477.3|7480.7|7477.9|7478.7|7475.9|59
1624481100000|2021-06-23 20:45:00|7480.2|7477.4|7481.6|7478.8|7481.7|7478.9|7478.7|7475.9|239
1624481400000|2021-06-23 20:50:00|7481.5|7478.7|7479.7|7476.9|7482.1|7479.3|7479.1|7476.3|111
1624481700000|2021-06-23 20:55:00|7480.1|7477.3|7481.3|7478.5|7481.9|7479|7478.8|7476|452
1624482000000|2021-06-23 21:00:00|7481.8|7479|7485.9|7475.9|7487.4|7479|7481.8|7475.1|4
1624482300000|2021-06-23 21:05:00|||||||||1
1624482600000|2021-06-23 21:10:00|7485.8|7475.8|7485.3|7475.3|7485.9|7475.9|7484.8|7474.8|0
1624482900000|2021-06-23 21:15:00|7484.9|7474.9|7484.4|7474.4|7486.3|7476.3|7484.4|7474.4|0
1624483200000|2021-06-23 21:20:00|7484.8|7474.8|7485.4|7475.4|7485.8|7475.8|7484.3|7474.3|0
1624483500000|2021-06-23 21:25:00|7485.6|7475.6|7486.9|7476.9|7486.9|7476.9|7485.6|7475.6|0
1624483800000|2021-06-23 21:30:00|7487.4|7477.4|7483.1|7480.3|7487.4|7480.3|7483.1|7475.7|7
1624484100000|2021-06-23 21:35:00|7483.8|7479.8|7485.8|7475.8|7486.9|7480.8|7483.1|7475.4|1
1624485000000|2021-06-23 21:50:00|7486.2|7476.2|7486.3|7476.3|7486.3|7476.3|7486.2|7476.2|0
1624485300000|2021-06-23 21:55:00|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|0
1624492800000|2021-06-24 00:00:00|7470.9|7468.1|7478.5|7475.7|7478.5|7475.7|7469|7466.2|130
1624493100000|2021-06-24 00:05:00|7478|7475.2|7477.9|7475.1|7479|7476.2|7476|7473.2|49
1624493400000|2021-06-24 00:10:00|7477.5|7474.7|7476|7473.2|7477.9|7475.1|7474.4|7471.6|32
1624493700000|2021-06-24 00:15:00|7475.9|7473.1|7475.9|7473.1|7477|7474.2|7474|7471.2|31
1624494000000|2021-06-24 00:20:00|7475.5|7472.7|7480.5|7477.7|7480.5|7477.7|7475.4|7472.6|12
1624494300000|2021-06-24 00:25:00|7480.9|7478.1|7483.5|7480.7|7483.9|7481.1|7480.9|7478.1|24
1624494600000|2021-06-24 00:30:00|7483.9|7481.1|7481.4|7478.6|7484.9|7482.1|7480.9|7478.1|7
1624494900000|2021-06-24 00:35:00|7481.9|7479.1|7483.4|7480.6|7484.9|7482.1|7481.9|7479.1|18
1624495200000|2021-06-24 00:40:00|7482.9|7480.1|7481.9|7479.1|7482.9|7480.1|7481.4|7478.6|15
1624495500000|2021-06-24 00:45:00|7481.8|7479|7481.8|7479|7482.9|7480.1|7480.4|7477.6|5
1624495800000|2021-06-24 00:50:00|7481.9|7479.1|7481.4|7478.6|7483.4|7480.6|7480.9|7478.1|6
1624496100000|2021-06-24 00:55:00|7481|7478.2|7480.3|7477.5|7481.4|7478.6|7478.3|7475.5|21
1624496400000|2021-06-24 01:00:00|7479.8|7477|7469.4|7466.6|7481.4|7478.6|7465.9|7463.1|193
1624496700000|2021-06-24 01:05:00|7470.5|7466.5|7468.4|7465.6|7474.4|7471.6|7467.4|7464.6|29
1624497000000|2021-06-24 01:10:00|7468.5|7465.7|7464|7461.2|7469|7466.2|7463.8|7461|49
1624497300000|2021-06-24 01:15:00|7464.4|7461.6|7461|7458.2|7466.9|7463.6|7460.5|7457.7|117
1624497600000|2021-06-24 01:20:00|7461.4|7458.6|7457.9|7455.1|7462.4|7459.6|7457.4|7454.6|166
1624497900000|2021-06-24 01:25:00|7457.8|7455|7459.9|7457.1|7464.5|7459.1|7457.8|7454.5|189
1624498200000|2021-06-24 01:30:00|7460.9|7458.1|7454.4|7451.6|7461.2|7458.1|7453.4|7450.6|178
1624498500000|2021-06-24 01:35:00|7453.9|7451.1|7452.9|7450.1|7455.9|7453.1|7450.4|7447.6|91
1624498800000|2021-06-24 01:40:00|7452.8|7450|7454.4|7451.6|7456.4|7453.6|7452.4|7449.6|133
1624499100000|2021-06-24 01:45:00|7455.4|7452.6|7457.3|7454.5|7457.4|7454.6|7453.3|7450.5|193
1624499400000|2021-06-24 01:50:00|7456.8|7454|7461.8|7459|7463.8|7461|7453.8|7451|43
1624499700000|2021-06-24 01:55:00|7462.3|7459.5|7463.2|7460.4|7464.8|7462|7460.8|7458|32
1624500000000|2021-06-24 02:00:00|7463.3|7460.5|7456.8|7454|7463.8|7461|7455.4|7452.6|29
1624500300000|2021-06-24 02:05:00|7457.2|7454.4|7454.3|7451.5|7457.8|7455|7451.8|7449|26
1624500600000|2021-06-24 02:10:00|7454.2|7451.4|7452.8|7450|7454.2|7451.4|7451.4|7448.6|59
1624500900000|2021-06-24 02:15:00|7452.9|7450.1|7452.7|7449.9|7453.8|7451|7452.2|7449.4|19
1624501200000|2021-06-24 02:20:00|7452.8|7450|7460.9|7458.1|7460.9|7458.1|7452.7|7449.9|73
1624501500000|2021-06-24 02:25:00|7461.4|7458.6|7466.8|7464|7466.8|7464|7458.8|7456|163
1624501800000|2021-06-24 02:30:00|7466.3|7463.5|7462.7|7459.9|7466.3|7463.5|7459.8|7457|44
1624502100000|2021-06-24 02:35:00|7462.8|7460|7463.7|7460.9|7465.7|7462.9|7461.8|7459|23
1624502400000|2021-06-24 02:40:00|7463.8|7461|7459.3|7456.5|7464.3|7461.5|7458.3|7455.5|210
1624502700000|2021-06-24 02:45:00|7459.8|7457|7458.7|7455.9|7461.2|7458.4|7457.7|7454.9|20
1624503000000|2021-06-24 02:50:00|7458.2|7455.4|7459.7|7456.9|7460.2|7457.4|7457.2|7454.4|28
1624503300000|2021-06-24 02:55:00|7459.2|7456.4|7453.2|7450.4|7459.2|7456.4|7453.2|7450.4|35
1624503600000|2021-06-24 03:00:00|7452.9|7450.1|7454.7|7451.9|7456.2|7453.4|7451.7|7448.9|80
1624503900000|2021-06-24 03:05:00|7455.2|7452.4|7462.2|7459.4|7462.8|7460|7455.1|7452.3|22
1624504200000|2021-06-24 03:10:00|7462.7|7459.9|7463.6|7460.8|7465.1|7462.3|7461.2|7458.4|16
1624504500000|2021-06-24 03:15:00|7463.7|7460.9|7466.2|7463.4|7467.3|7464.5|7463.6|7460.8|60
1624504800000|2021-06-24 03:20:00|7466.1|7463.3|7472.1|7469.3|7472.1|7469.3|7465.6|7462.8|31
1624505100000|2021-06-24 03:25:00|7471.6|7468.8|7467.6|7464.8|7471.6|7468.8|7465.5|7462.7|259
1624505400000|2021-06-24 03:30:00|7468|7465.2|7470.5|7467.7|7471.6|7468.8|7468|7465.2|184
1624505700000|2021-06-24 03:35:00|7470.1|7467.3|7470.5|7467.7|7471|7468.2|7470|7467.2|12
1624506000000|2021-06-24 03:40:00|7470|7467.2|7468.9|7466.1|7470.5|7467.7|7468.9|7466.1|3
1624506300000|2021-06-24 03:45:00|7468.4|7465.6|7470.5|7467.7|7470.5|7467.7|7467.9|7465.1|26
1624506600000|2021-06-24 03:50:00|7470.4|7467.6|7470.4|7467.6|7470.5|7467.7|7469.9|7467.1|3
1624506900000|2021-06-24 03:55:00|7470|7467.2|7470.5|7467.7|7470.9|7468.1|7469.9|7467.1|3
1624507200000|2021-06-24 04:00:00|7470.1|7467.3|7468.5|7465.7|7470.5|7467.7|7467.9|7465.1|25
1624507500000|2021-06-24 04:05:00|7469.1|7466.3|7469.6|7466.8|7470|7467.2|7469.1|7466.3|7
1624507800000|2021-06-24 04:10:00|7470|7467.2|7469.5|7466.7|7470|7467.2|7469|7466.2|32
1624508100000|2021-06-24 04:15:00|7470|7467.2|7468|7465.2|7471|7468.2|7467|7464.2|35
1624508400000|2021-06-24 04:20:00|7468.5|7465.7|7467.5|7464.7|7468.5|7465.7|7467.4|7464.6|2
1624508700000|2021-06-24 04:25:00|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466|7463.2|127
1624509000000|2021-06-24 04:30:00|7466.8|7464|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|305
1624509300000|2021-06-24 04:35:00|||||||||9
1624509600000|2021-06-24 04:40:00|7466.4|7463.6|7467.4|7464.6|7467.9|7465.1|7466.4|7463.6|21
1624509900000|2021-06-24 04:45:00|7467.9|7465.1|7468.9|7466.1|7468.9|7466.1|7466.9|7464.1|1
1624510200000|2021-06-24 04:50:00|7468.8|7466|7467.9|7465.1|7468.8|7466|7467.9|7465.1|0
1624510500000|2021-06-24 04:55:00|7468.8|7466|7471.8|7469|7471.8|7469|7468.8|7466|30
1624510800000|2021-06-24 05:00:00|7471.4|7468.6|7470.5|7467.7|7471.8|7469|7470.5|7467.7|60
1624511100000|2021-06-24 05:05:00|7471|7468.2|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|1
1624511400000|2021-06-24 05:10:00|7470.9|7468.1|7473|7470.2|7474.4|7471.6|7470.9|7468.1|21
1624511700000|2021-06-24 05:15:00|7473.4|7470.6|7472.8|7470|7473.5|7470.7|7471.8|7469|4
1624512000000|2021-06-24 05:20:00|7472.9|7470.1|7471.9|7469.1|7472.9|7470.1|7469.8|7467|64
1624512300000|2021-06-24 05:25:00|7471.4|7468.6|7470.9|7468.1|7471.9|7469.1|7469.4|7466.6|8
1624512600000|2021-06-24 05:30:00|7470.8|7468|7474.4|7471.6|7474.4|7471.6|7466.4|7463.6|39
1624512900000|2021-06-24 05:35:00|7474.9|7472.1|7469.4|7466.6|7477.1|7474.3|7468.5|7465.7|566
1624513200000|2021-06-24 05:40:00|7468.9|7466.1|7472.5|7469.7|7472.6|7469.8|7467.9|7465.1|62
1624513500000|2021-06-24 05:45:00|7471.6|7468.8|7474.4|7471.6|7475.4|7472.6|7466.9|7464.1|137
1624513800000|2021-06-24 05:50:00|7474|7471.2|7478.3|7475.5|7478.4|7475.6|7472.5|7469.7|144
1624514100000|2021-06-24 05:55:00|7478.4|7475.6|7476|7473.2|7479.3|7476.5|7474.4|7471.6|45
1624514400000|2021-06-24 06:00:00|7476.4|7473.6|7477.5|7474.7|7478.5|7475.7|7473.9|7471.1|53
1624514700000|2021-06-24 06:05:00|7477|7474.2|7478.8|7476|7479|7476.2|7476.4|7473.6|19
1624515000000|2021-06-24 06:10:00|7477.9|7475.1|7487.4|7484.6|7487.9|7485.1|7477.9|7475.1|278
1624515300000|2021-06-24 06:15:00|7487.5|7484.7|7491|7488.2|7491.6|7488.8|7484.9|7482.1|318
1624515600000|2021-06-24 06:20:00|7490.6|7487.8|7489.1|7486.3|7492.6|7489.8|7485.9|7483.1|507
1624515900000|2021-06-24 06:25:00|7489.6|7486.8|7490.1|7487.3|7491|7488.2|7487|7484.2|136
1624516200000|2021-06-24 06:30:00|7490.5|7487.7|7488|7485.2|7490.6|7487.8|7486.6|7483.8|36
1624516500000|2021-06-24 06:35:00|7488.1|7485.3|7483.5|7480.7|7489|7486.2|7482.6|7479.8|69
1624516800000|2021-06-24 06:40:00|7482.5|7479.7|7486.5|7483.7|7487.5|7484.7|7480.5|7477.7|99
1624517100000|2021-06-24 06:45:00|7487|7484.2|7490|7487.2|7490|7487.2|7485|7482.2|144
1624517400000|2021-06-24 06:50:00|7489.9|7487.1|7489.7|7486.9|7495.2|7491.3|7489.5|7485.2|170
1624517700000|2021-06-24 06:55:00|7490.1|7487.3|7489|7486.2|7495.1|7492.3|7488.1|7485.3|550
1624518000000|2021-06-24 07:00:00|7489.4|7486.6|7491.9|7489.1|7493|7490.2|7486.1|7483.3|1070
1624518300000|2021-06-24 07:05:00|7492|7489.2|7489.4|7486.6|7493.1|7490.3|7488.9|7486.1|176
1624518600000|2021-06-24 07:10:00|7489.9|7487.1|7486.1|7483.3|7490.9|7488.1|7485|7482.2|136
1624518900000|2021-06-24 07:15:00|7485.6|7482.8|7483.6|7480.8|7487.5|7484.7|7481.1|7478.3|319
1624519200000|2021-06-24 07:20:00|7484.1|7481.3|7490|7487.2|7490.1|7487.3|7484.1|7481.3|780
1624519500000|2021-06-24 07:25:00|7489.5|7486.7|7493|7490.2|7494|7491.2|7487|7484.2|254
1624519800000|2021-06-24 07:30:00|7493.5|7490.7|7493|7490.2|7494|7491.2|7490|7487.2|60
1624520100000|2021-06-24 07:35:00|7492|7489.2|7495.4|7492.6|7495.9|7493.1|7492|7489.2|275
1624520400000|2021-06-24 07:40:00|7494.9|7492.1|7494.9|7492.1|7496.9|7494.1|7491.9|7489.1|236
1624520700000|2021-06-24 07:45:00|7495|7492.2|7497.4|7494.6|7497.9|7495.1|7492.9|7490.1|728
1624521000000|2021-06-24 07:50:00|7497.9|7495.1|7495.9|7493.1|7497.9|7495.1|7492.9|7490.1|677
1624521300000|2021-06-24 07:55:00|7494.9|7492.1|7496.9|7494.1|7497.9|7495.1|7492.8|7490|633
1624521600000|2021-06-24 08:00:00|7496.4|7493.6|7493.3|7490.5|7497.9|7495.1|7490.7|7487.9|510
1624521900000|2021-06-24 08:05:00|7492.8|7490|7492.8|7490|7497.8|7495|7491.8|7489|477
1624522200000|2021-06-24 08:10:00|7492.4|7489.6|7490.3|7487.5|7493.8|7491|7486.8|7484|572
1624522500000|2021-06-24 08:15:00|7490.4|7487.6|7501|7498.2|7501.5|7498.7|7489.8|7487|1221
1624522800000|2021-06-24 08:20:00|7501.4|7498.6|7502.6|7499.8|7504.5|7501.7|7500.4|7497.6|586
1624523100000|2021-06-24 08:25:00|7503|7500.2|7513.2|7510.4|7515.2|7512.4|7502.5|7499.7|4094
1624523400000|2021-06-24 08:30:00|7514.1|7511.3|7503.7|7500.9|7515.2|7512.4|7502.1|7499.3|3303
1624523700000|2021-06-24 08:35:00|7504.2|7501.4|7501.1|7498.3|7504.2|7501.4|7499.2|7496.4|443
1624524000000|2021-06-24 08:40:00|7501.6|7498.8|7499.9|7497.1|7505.1|7502.3|7499.9|7497.1|985
1624524300000|2021-06-24 08:45:00|7500|7497.2|7502.1|7499.3|7503.6|7500.8|7499|7496.2|549
1624524600000|2021-06-24 08:50:00|7502.2|7499.4|7508.1|7505.3|7509.1|7506.3|7499.2|7496.4|463
1624524900000|2021-06-24 08:55:00|7508.6|7505.8|7506|7503.2|7508.6|7505.8|7502|7499.2|296
1624525200000|2021-06-24 09:00:00|7506.1|7503.3|7502.9|7500.1|7508|7505.2|7502|7499.2|377
1624525500000|2021-06-24 09:05:00|7503|7500.2|7500|7497.2|7504|7501.2|7499.9|7497.1|422
1624525800000|2021-06-24 09:10:00|7499.9|7497.1|7483|7480.2|7499.9|7497.1|7482.5|7479.7|1325
1624526100000|2021-06-24 09:15:00|7482.5|7479.7|7489|7486.2|7489|7486.2|7482.5|7479.7|625
1624526400000|2021-06-24 09:20:00|7489.9|7487.1|7486.9|7484.1|7489.9|7487.1|7485.9|7483.1|238
1624526700000|2021-06-24 09:25:00|7485.9|7483.1|7478.9|7476.1|7488|7484.6|7476.9|7474.1|1944
1624527000000|2021-06-24 09:30:00|7479.4|7476.6|7481|7478.2|7481|7478.2|7473.9|7471.1|1491
1624527300000|2021-06-24 09:35:00|7480.9|7478.1|7475.8|7473|7483.4|7480.6|7475.8|7473|514
1624527600000|2021-06-24 09:40:00|7476.3|7473.5|7470.7|7467.9|7477.8|7475|7469.7|7466.9|1145
1624527900000|2021-06-24 09:45:00|7470.8|7468|7477.4|7474.6|7479|7476.2|7470.8|7468|816
1624528200000|2021-06-24 09:50:00|7477.3|7474.5|7472.8|7470|7478.4|7475.6|7471.8|7469|258
1624528500000|2021-06-24 09:55:00|7473.3|7470.5|7472.7|7469.9|7478.7|7475.9|7472.7|7469.9|142
1624528800000|2021-06-24 10:00:00|7472.8|7470|7468.7|7465.9|7473.3|7470.5|7467.7|7464.9|968
1624529100000|2021-06-24 10:05:00|7469.5|7466.7|7473.7|7470.9|7474.5|7471.7|7467.7|7464.9|229
1624529400000|2021-06-24 10:10:00|7473.6|7470.8|7473.1|7470.3|7474.6|7471.8|7471.5|7468.7|424
1624529700000|2021-06-24 10:15:00|7472.7|7469.9|7473|7470.2|7474.6|7471.8|7469.1|7466.3|1375
1624530000000|2021-06-24 10:20:00|7473.1|7470.3|7467.6|7464.8|7473.1|7470.3|7466.6|7463.8|235
1624530300000|2021-06-24 10:25:00|7467.5|7464.7|7459.5|7456.7|7468.6|7465.8|7457.1|7454.3|1076
1624530600000|2021-06-24 10:30:00|7459.4|7456.6|7463.5|7460.7|7464.6|7461.8|7455.9|7453.1|517
1624530900000|2021-06-24 10:35:00|7463.6|7460.8|7455|7452.2|7463.6|7460.8|7454.5|7451.7|356
1624531200000|2021-06-24 10:40:00|7455.5|7452.7|7457.4|7454.6|7460|7457.2|7452.9|7450.1|725
1624531500000|2021-06-24 10:45:00|7457.5|7454.7|7449.5|7446.7|7459|7456.2|7449.5|7446.7|1248
1624531800000|2021-06-24 10:50:00|7448.5|7445.7|7442.5|7439.7|7448.5|7445.7|7442.5|7439.7|532
1624532100000|2021-06-24 10:55:00|7443.3|7440.5|7440|7437.2|7443.3|7440.5|7438.4|7435.6|740
1624532400000|2021-06-24 11:00:00|7439.9|7437.1|7438.2|7435.4|7440.9|7438.1|7432.4|7429.6|1861
1624532700000|2021-06-24 11:05:00|7438.3|7435.5|7452.4|7449.6|7452.4|7449.6|7438.3|7435.5|640
1624533000000|2021-06-24 11:10:00|7452|7449.2|7450.4|7447.6|7455.4|7452.6|7448.4|7445.6|834
1624533300000|2021-06-24 11:15:00|7450.9|7448.1|7452.4|7449.6|7452.6|7449.8|7444.4|7441.6|651
1624533600000|2021-06-24 11:20:00|7453.4|7450.6|7451.3|7448.5|7455.4|7452.6|7448.3|7445.5|1021
1624533900000|2021-06-24 11:25:00|7450.8|7448|7452.8|7450|7455.3|7452.5|7450.8|7448|241
1624534200000|2021-06-24 11:30:00|7452.4|7449.6|7451.4|7448.6|7454.3|7451.5|7450.4|7447.6|100
1624534500000|2021-06-24 11:35:00|7451.3|7448.5|7450.3|7447.5|7455.4|7452.6|7449.3|7446.5|318
1624534800000|2021-06-24 11:40:00|7449.8|7447|7451.4|7448.6|7454.4|7451.6|7447.8|7445|230
1624535100000|2021-06-24 11:45:00|7451.8|7449|7451.2|7448.4|7453.4|7450.6|7448.3|7445.5|183
1624535400000|2021-06-24 11:50:00|7450.8|7448|7449.4|7446.6|7452.3|7449.5|7448.3|7445.5|452
1624535700000|2021-06-24 11:55:00|7448.9|7446.1|7442.2|7439.4|7448.9|7446.1|7440.2|7437.4|369
1624536000000|2021-06-24 12:00:00|7441.4|7438.6|7428.8|7426|7442.3|7439.5|7426.4|7423.6|810
1624536300000|2021-06-24 12:05:00|7428.4|7425.6|7426.3|7423.5|7429.4|7426.6|7426.3|7423.5|379
1624536600000|2021-06-24 12:10:00|7426.1|7423.3|7426.3|7423.5|7427.3|7424.5|7418.3|7415.5|869
1624536900000|2021-06-24 12:15:00|7425.3|7422.5|7426.8|7424|7432.3|7429.5|7424.3|7421.5|773
1624537200000|2021-06-24 12:20:00|7426.3|7423.5|7421.3|7418.5|7427.3|7424.5|7418.3|7415.5|659
1624537500000|2021-06-24 12:25:00|7420.8|7418|7418.2|7415.4|7423.8|7421|7416.2|7413.4|726
1624537800000|2021-06-24 12:30:00|7418.1|7415.3|7415.1|7412.3|7419.2|7416.4|7407.2|7404.4|1515
1624538100000|2021-06-24 12:35:00|7415|7412.2|7414.6|7411.8|7418.2|7415.4|7412.1|7408.1|2080
1624538400000|2021-06-24 12:40:00|7414.7|7411.9|7410.2|7407.4|7419|7416.2|7409.6|7406.8|516
1624538700000|2021-06-24 12:45:00|7410.1|7407.3|7398.7|7395.9|7414.1|7411.3|7393.6|7390.8|2036
1624539000000|2021-06-24 12:50:00|7399.1|7396.3|7406.1|7403.3|7411.2|7408.4|7399.1|7396.3|2045
1624539300000|2021-06-24 12:55:00|7405.6|7402.8|7421.2|7418.4|7421.7|7418.9|7403.6|7400.8|1016
1624539600000|2021-06-24 13:00:00|7420.8|7418|7411.3|7408.5|7431.8|7429|7407.3|7404.5|2326
1624539900000|2021-06-24 13:05:00|7411.8|7409|7417.1|7414.3|7425.3|7422.5|7410.3|7407.5|849
1624540200000|2021-06-24 13:10:00|7417.2|7414.4|7425.1|7422.3|7427.3|7424.5|7412.8|7410|974
1624540500000|2021-06-24 13:15:00|7424.3|7421.5|7431.7|7428.9|7433.2|7430.4|7424.3|7421.5|468
1624540800000|2021-06-24 13:20:00|7431.3|7428.5|7429.2|7426.4|7432.2|7429.4|7421.1|7418.3|2277
1624541100000|2021-06-24 13:25:00|7430.2|7427.4|7423.2|7420.4|7438.1|7435.3|7420.2|7417.4|816
1624541400000|2021-06-24 13:30:00|7422.7|7419.9|7418.2|7415.4|7429.2|7426.4|7412.2|7409.4|790
1624541700000|2021-06-24 13:35:00|7418.7|7415.9|7417.7|7414.9|7421.2|7418.4|7414.1|7411.3|870
1624542000000|2021-06-24 13:40:00|7417.8|7415|7424.3|7421.5|7436.3|7433.5|7417.7|7414.9|1977
1624542300000|2021-06-24 13:45:00|7423.8|7421|7436.8|7434|7438.5|7435.7|7419.3|7416.5|1399
1624542600000|2021-06-24 13:50:00|7436.3|7433.5|7445.3|7442.5|7450.3|7447.5|7435.5|7432.7|1519
1624542900000|2021-06-24 13:55:00|7445.4|7442.6|7439.3|7436.5|7450|7447.2|7435.9|7433.1|863
1624543200000|2021-06-24 14:00:00|7438.8|7436|7434.2|7431.4|7443.3|7440.5|7431.2|7428.4|489
1624543500000|2021-06-24 14:05:00|7434.3|7431.5|7430.3|7427.5|7436.8|7434|7427.3|7424.5|562
1624543800000|2021-06-24 14:10:00|7431.2|7428.4|7447.3|7444.5|7451.3|7448.5|7430.3|7427.5|576
1624544100000|2021-06-24 14:15:00|7447.7|7444.9|7457.2|7454.4|7460.3|7457.5|7447.7|7444.9|1352
1624544400000|2021-06-24 14:20:00|7456.8|7454|7452.3|7449.5|7461.4|7458.6|7452.2|7449.4|767
1624544700000|2021-06-24 14:25:00|7452.2|7449.4|7449.7|7446.9|7453.3|7450.5|7444.1|7441.3|798
1624545000000|2021-06-24 14:30:00|7449.8|7447|7461.8|7459|7462.3|7459.5|7449.8|7447|712
1624545300000|2021-06-24 14:35:00|7459.8|7457|7472.3|7469.5|7473.3|7470.5|7459.2|7456.4|1753
1624545600000|2021-06-24 14:40:00|7472.8|7470|7481.5|7478.7|7483.5|7480.7|7472.4|7469.6|2479
1624545900000|2021-06-24 14:45:00|7481.9|7479.1|7475.5|7472.7|7485.9|7483.1|7471.4|7468.6|1715
1624546200000|2021-06-24 14:50:00|7475.9|7473.1|7480.6|7477.8|7481.4|7478.6|7474.4|7471.6|1828
1624546500000|2021-06-24 14:55:00|7480.1|7477.3|7477.4|7474.6|7481.6|7478.8|7470|7467.2|1476
1624546800000|2021-06-24 15:00:00|7477.9|7475.1|7487|7484.2|7487.5|7484.7|7476|7473.2|981
1624547100000|2021-06-24 15:05:00|7487.5|7484.7|7487.5|7484.7|7491.5|7488.7|7482.4|7479.6|1049
1624547400000|2021-06-24 15:10:00|7487.4|7484.6|7486.6|7483.8|7490.6|7487.8|7484|7481.2|1377
1624547700000|2021-06-24 15:15:00|7486.5|7483.7|7487.5|7484.7|7490.5|7487.7|7482.5|7479.7|664
1624548000000|2021-06-24 15:20:00|7487.6|7484.8|7477|7474.2|7488|7485.2|7474.4|7471.6|1003
1624548300000|2021-06-24 15:25:00|7476.9|7474.1|7474.6|7471.8|7478.5|7475.7|7471.4|7468.6|1985
1624548600000|2021-06-24 15:30:00|7474.7|7471.9|7478.5|7475.7|7480.5|7477.7|7472|7469.2|2739
1624548900000|2021-06-24 15:35:00|7479|7476.2|7480.4|7477.6|7482.5|7479.7|7474.5|7471.7|1076
1624549200000|2021-06-24 15:40:00|7480.5|7477.7|7483|7480.2|7483.6|7480.8|7476.5|7473.7|499
1624549500000|2021-06-24 15:45:00|7482.6|7479.8|7465.3|7462.5|7483.5|7480.7|7462.5|7459.7|1304
1624549800000|2021-06-24 15:50:00|7465.8|7463|7466.3|7463.5|7471.5|7468.7|7463.8|7461|965
1624550100000|2021-06-24 15:55:00|7466.4|7463.6|7477.9|7475.1|7478.4|7475.6|7466.3|7463.5|642
1624550400000|2021-06-24 16:00:00|7478.4|7475.6|7470.3|7467.5|7479.4|7476.6|7468.3|7465.5|1367
1624550700000|2021-06-24 16:05:00|7470.4|7467.6|7467.8|7465|7472.3|7469.5|7465.4|7462.6|527
1624551000000|2021-06-24 16:10:00|7468.3|7465.5|7470.3|7467.5|7471.2|7468.4|7463.8|7461|417
1624551300000|2021-06-24 16:15:00|7470.4|7467.6|7470.3|7467.5|7473.4|7470.6|7469.2|7466.4|293
1624551600000|2021-06-24 16:20:00|7470.4|7467.6|7467.7|7464.9|7473.2|7470.4|7461.7|7458.9|390
1624551900000|2021-06-24 16:25:00|7466.7|7463.9|7472.8|7470|7474.2|7471.4|7466.2|7463.4|220
1624552200000|2021-06-24 16:30:00|7472.9|7470.1|7471.3|7468.5|7477.2|7474.4|7471.3|7468.5|362
1624552500000|2021-06-24 16:35:00|7471.2|7468.4|7464.1|7461.3|7473.2|7470.4|7463.2|7460.4|1145
1624552800000|2021-06-24 16:40:00|7464.6|7461.8|7460.2|7457.4|7468.8|7466|7459.1|7456.3|736
1624553100000|2021-06-24 16:45:00|7460.1|7457.3|7461.6|7458.8|7463.1|7460.3|7453.6|7450.8|729
1624553400000|2021-06-24 16:50:00|7461.1|7458.3|7470.1|7467.3|7472.2|7469.4|7460.2|7457.4|303
1624553700000|2021-06-24 16:55:00|7470|7467.2|7465.5|7462.7|7472.6|7469.8|7464.2|7461.4|141
1624554000000|2021-06-24 17:00:00|7465.6|7462.8|7467.2|7464.4|7469.1|7466.3|7465.1|7462.3|47
1624554300000|2021-06-24 17:05:00|7467.1|7464.3|7461.5|7458.7|7469.1|7466.3|7461|7458.2|771
1624554600000|2021-06-24 17:10:00|7461|7458.2|7467.2|7464.4|7470.1|7467.3|7460|7457.2|485
1624554900000|2021-06-24 17:15:00|7467.1|7464.3|7469.3|7466.5|7473.2|7470.4|7467.1|7464.3|862
1624555200000|2021-06-24 17:20:00|7469.2|7466.4|7473.8|7471|7475.3|7472.5|7469.1|7466.3|226
1624555500000|2021-06-24 17:25:00|7473.7|7470.9|7473.9|7471.1|7476.4|7473.6|7472.8|7470|136
1624555800000|2021-06-24 17:30:00|7474.4|7471.6|7472.8|7470|7474.8|7472|7464.3|7461.5|1711
1624556100000|2021-06-24 17:35:00|7473.2|7470.4|7471.2|7468.4|7474.1|7471.3|7471.2|7468.4|227
1624556400000|2021-06-24 17:40:00|7472.2|7469.4|7474|7471.2|7477.7|7474.9|7472.2|7469.4|1042
1624556700000|2021-06-24 17:45:00|7474.1|7471.3|7478.6|7475.8|7479|7476.2|7469|7466.2|233
1624557000000|2021-06-24 17:50:00|7479|7476.2|7482.1|7479.3|7484|7481.2|7476.5|7473.7|390
1624557300000|2021-06-24 17:55:00|7482|7479.2|7481|7478.2|7482.1|7479.3|7478.1|7475.3|295
1624557600000|2021-06-24 18:00:00|7481.1|7478.3|7480.1|7477.3|7484.1|7481.3|7477.1|7474.3|792
1624557900000|2021-06-24 18:05:00|7479.1|7476.3|7478.1|7475.3|7481.2|7478.4|7474.6|7471.8|1455
1624558200000|2021-06-24 18:10:00|7477.6|7474.8|7474.6|7471.8|7479.1|7476.3|7472.6|7469.8|595
1624558500000|2021-06-24 18:15:00|7474.1|7471.3|7478.2|7475.4|7480.2|7477.4|7474.1|7471.3|332
1624558800000|2021-06-24 18:20:00|7478.6|7475.8|7477.1|7474.3|7481.2|7478.4|7474.1|7471.3|726
1624559100000|2021-06-24 18:25:00|7477|7474.2|7492.4|7489.6|7494.4|7491.6|7476.2|7473.4|5399
1624559400000|2021-06-24 18:30:00|7491.9|7489.1|7495|7492.2|7496.5|7493.7|7487.4|7484.6|2484
1624559700000|2021-06-24 18:35:00|7494.9|7492.1|7497|7494.2|7499|7496.2|7494.9|7492.1|589
1624560000000|2021-06-24 18:40:00|7496.9|7494.1|7491.5|7488.7|7496.9|7494.1|7491.4|7488.6|520
1624560300000|2021-06-24 18:45:00|7492.4|7489.6|7490.8|7488|7492.5|7489.7|7488.9|7486.1|443
1624560600000|2021-06-24 18:50:00|7490.9|7488.1|7481.8|7479|7490.9|7488.1|7481.3|7478.5|661
1624560900000|2021-06-24 18:55:00|7482.2|7479.4|7484.3|7481.5|7484.4|7481.6|7480.3|7477.5|134
1624561200000|2021-06-24 19:00:00|7484.2|7481.4|7483.2|7480.4|7484.8|7482|7482.2|7479.4|514
1624561500000|2021-06-24 19:05:00|7481.8|7479|7481.3|7478.5|7483.7|7480.9|7480.7|7477.9|312
1624561800000|2021-06-24 19:10:00|7481.7|7478.9|7485.4|7482.6|7485.4|7482.6|7481.2|7478.4|63
1624562100000|2021-06-24 19:15:00|7485.2|7482.4|7486.2|7483.4|7487.3|7484.5|7483.8|7481|157
1624562400000|2021-06-24 19:20:00|7485.8|7483|7484.8|7482|7487.3|7484.5|7483.3|7480.5|134
1624562700000|2021-06-24 19:25:00|7484.3|7481.5|7483.1|7480.3|7485.2|7482.4|7481.1|7478.3|591
1624563000000|2021-06-24 19:30:00|7482.7|7479.9|7491.2|7488.4|7492.1|7489.3|7482.7|7479.9|151
1624563300000|2021-06-24 19:35:00|7491.6|7488.8|7491.7|7488.9|7493.3|7490.5|7490.3|7487.5|488
1624563600000|2021-06-24 19:40:00|7492.3|7489.5|7490.3|7487.5|7493.3|7490.5|7490.2|7487.4|54
1624563900000|2021-06-24 19:45:00|7490.7|7487.9|7488.2|7485.4|7491.3|7488.5|7487.3|7484.5|38
1624564200000|2021-06-24 19:50:00|7488.3|7485.5|7488.2|7485.4|7488.8|7486|7487.8|7485|24
1624564500000|2021-06-24 19:55:00|7488.3|7485.5|7489.2|7486.4|7489.3|7486.5|7487.2|7484.4|144
1624564800000|2021-06-24 20:00:00|7489.3|7486.5|7490.7|7487.9|7491.7|7488.9|7488.1|7485.3|35
1624565100000|2021-06-24 20:05:00|7490.6|7487.8|7492.1|7489.3|7493.1|7490.3|7490.2|7487.4|42
1624565400000|2021-06-24 20:10:00|7491.6|7488.8|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|2
1624565700000|2021-06-24 20:15:00|7491.1|7488.3|7491.6|7488.8|7492.1|7489.3|7490.1|7487.3|100
1624566000000|2021-06-24 20:20:00|7492.1|7489.3|7495.6|7492.8|7496.2|7493.4|7491.1|7488.3|45
1624566300000|2021-06-24 20:25:00|7495.7|7492.9|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|9
1624566600000|2021-06-24 20:30:00|7496.2|7493.4|7495.6|7492.8|7496.2|7493.4|7495.1|7492.3|23
1624566900000|2021-06-24 20:35:00|7495.7|7492.9|7495.7|7492.9|7498.3|7495.5|7495.2|7492.4|522
1624567200000|2021-06-24 20:40:00|7495.2|7492.4|7496.3|7493.5|7496.8|7494|7494.3|7491.5|32
1624567500000|2021-06-24 20:45:00|7496.8|7494|7494.7|7491.9|7497.8|7495|7492.8|7490|63
1624567800000|2021-06-24 20:50:00|7494.3|7491.5|7495.3|7492.5|7497.3|7494.5|7494.3|7491.5|47
1624568100000|2021-06-24 20:55:00|7495.4|7492.6|7497.3|7493.3|7497.3|7494|7495.3|7492|101
1624568400000|2021-06-24 21:00:00|7496.9|7492.9|7501.8|7491.8|7502.8|7496.4|7495.7|7490|2
1624568700000|2021-06-24 21:05:00|7498.8|7494.8|7501.8|7491.8|7501.8|7494.8|7498.8|7491.4|0
1624569300000|2021-06-24 21:15:00|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|0
1624569600000|2021-06-24 21:20:00|7498.7|7495.9|7495.3|7485.3|7498.7|7495.9|7493.2|7483.2|5
1624569900000|2021-06-24 21:25:00|7495.8|7485.8|7495.3|7485.3|7495.8|7485.8|7494.3|7484.3|0
1624570200000|2021-06-24 21:30:00|7495|7485|7492.8|7482.8|7495|7486.3|7489.7|7482.8|0
1624570500000|2021-06-24 21:35:00|||||||||35
1624570800000|2021-06-24 21:40:00|7492.3|7482.3|7492.3|7482.3|7492.8|7482.8|7492.3|7482.3|0
1624571100000|2021-06-24 21:45:00|7492.2|7482.2|7493.3|7483.3|7493.3|7483.3|7490.3|7480.3|48
1624571400000|2021-06-24 21:50:00|7494.3|7484.3|7496.3|7486.3|7496.3|7486.3|7493.8|7483.8|0
1624571700000|2021-06-24 21:55:00|7496.7|7486.7|7497.3|7487.3|7497.3|7487.3|7496.7|7486.7|1
1624579200000|2021-06-25 00:00:00|7489|7486.2|7490.5|7487.7|7493.5|7490.7|7488|7485.1|42
1624579500000|2021-06-25 00:05:00|7491|7488.2|7494.5|7491.7|7495.5|7492.7|7490.5|7487.1|12
1624579800000|2021-06-25 00:10:00|7494.6|7491.8|7496.4|7493.6|7496.5|7493.7|7494.6|7491.8|7
1624580100000|2021-06-25 00:15:00|7496.8|7494|7502.4|7499.6|7503|7500.2|7496.8|7494|65
1624580400000|2021-06-25 00:20:00|7501.9|7499.1|7501.5|7498.7|7502.9|7500.1|7500.5|7497.7|10
1624580700000|2021-06-25 00:25:00|7502.4|7499.6|7505.9|7503.1|7506.5|7503.7|7501.6|7498.8|126
1624581000000|2021-06-25 00:30:00|7506|7503.2|7512|7509.2|7512.9|7510.1|7505.9|7503.1|81
1624581300000|2021-06-25 00:35:00|7512.5|7509.7|7511.5|7508.7|7513.4|7510.6|7511.4|7508.6|8
1624581600000|2021-06-25 00:40:00|7511.9|7509.1|7510.9|7508.1|7512.5|7509.7|7509.5|7506.7|4
1624581900000|2021-06-25 00:45:00|7510.8|7508|7511.4|7508.6|7511.4|7508.6|7508.9|7506.1|7
1624582200000|2021-06-25 00:50:00|7512.4|7509.6|7514.3|7511.5|7514.4|7511.6|7512.4|7509.5|134
1624582500000|2021-06-25 00:55:00|7513.8|7511|7511.3|7508.5|7513.9|7511.1|7509.9|7507.1|16
1624582800000|2021-06-25 01:00:00|7511.9|7509.1|7520.9|7518.1|7522.4|7519.6|7511.9|7509.1|334
1624583100000|2021-06-25 01:05:00|7520.4|7517.6|7516.4|7513.6|7523.4|7520.6|7516.3|7513.5|282
1624583400000|2021-06-25 01:10:00|7516.3|7513.5|7520.8|7518|7521.4|7518.6|7516.3|7513.5|102
1624583700000|2021-06-25 01:15:00|7520.9|7518.1|7521.3|7518.5|7521.9|7519.1|7518.8|7516|130
1624584000000|2021-06-25 01:20:00|7521.4|7518.6|7516.9|7514.1|7521.4|7518.6|7515.9|7513.1|112
1624584300000|2021-06-25 01:25:00|7517.4|7514.6|7522.5|7519.7|7523|7520.2|7517.4|7514.6|120
1624584600000|2021-06-25 01:30:00|7523|7520.2|7522.9|7520.1|7523.9|7521.1|7520.9|7518.1|177
1624584900000|2021-06-25 01:35:00|7523.4|7520.6|7513.4|7510.6|7523.9|7521.1|7513.3|7510.5|106
1624585200000|2021-06-25 01:40:00|7513|7510.2|7515.4|7512.6|7516.5|7513.7|7510.4|7507.6|180
1624585500000|2021-06-25 01:45:00|7514.9|7512.1|7513.3|7510.5|7514.9|7512.1|7512.3|7509.5|165
1624585800000|2021-06-25 01:50:00|7512.8|7510|7508.3|7505.5|7512.8|7510|7508.3|7505.5|55
1624586100000|2021-06-25 01:55:00|7507.9|7505.1|7506.8|7504|7508.4|7505.6|7503.8|7501|87
1624586400000|2021-06-25 02:00:00|7506.9|7504.1|7501.4|7498.6|7508.8|7506|7499.9|7497.1|209
1624586700000|2021-06-25 02:05:00|7500.9|7498.1|7499.9|7497.1|7503.8|7501|7495.4|7492.6|137
1624587000000|2021-06-25 02:10:00|7499.4|7496.6|7494.4|7491.6|7499.4|7496.6|7493.9|7491.1|113
1624587300000|2021-06-25 02:15:00|7495.4|7492.6|7498.4|7495.6|7500.4|7497.6|7494.9|7492.1|29
1624587600000|2021-06-25 02:20:00|7498.9|7496.1|7494.9|7492.1|7501.4|7498.6|7494.8|7492|69
1624587900000|2021-06-25 02:25:00|7495.3|7492.5|7498.3|7495.5|7498.3|7495.5|7494.8|7492|61
1624588200000|2021-06-25 02:30:00|7497.8|7495|7498.8|7496|7499.3|7496.5|7494.8|7492|30
1624588500000|2021-06-25 02:35:00|7498.4|7495.6|7499.3|7496.5|7501.8|7499|7497.3|7494.5|19
1624588800000|2021-06-25 02:40:00|7499.2|7496.4|7491.9|7489.1|7499.2|7496.4|7491.9|7489.1|305
1624589100000|2021-06-25 02:45:00|7491.8|7489|7484.4|7481.6|7491.8|7489|7484.4|7481.6|113
1624589400000|2021-06-25 02:50:00|7484.3|7481.5|7485.4|7482.6|7485.4|7482.6|7478.8|7476|80
1624589700000|2021-06-25 02:55:00|7486.3|7483.5|7489.3|7486.5|7489.3|7486.5|7484.9|7482.1|32
1624590000000|2021-06-25 03:00:00|7489.8|7487|7494.2|7491.4|7495.8|7493|7489.8|7487|36
1624590300000|2021-06-25 03:05:00|7493.7|7490.9|7501.3|7498.5|7502.8|7500|7493.2|7490.4|644
1624590600000|2021-06-25 03:10:00|7500.4|7497.6|7503.4|7500.6|7506.4|7503.6|7500.3|7497.5|79
1624590900000|2021-06-25 03:15:00|7504.4|7501.6|7504.8|7502|7506.9|7504.1|7502.3|7499.5|10
1624591200000|2021-06-25 03:20:00|7504.9|7502.1|7506.9|7504.1|7507.4|7504.6|7503.8|7501|22
1624591500000|2021-06-25 03:25:00|7507.4|7504.6|7507.4|7504.6|7508.9|7506.1|7506.4|7503.6|11
1624591800000|2021-06-25 03:30:00|7506.9|7504.1|7504.2|7501.4|7507.4|7504.6|7504.2|7501.4|318
1624592100000|2021-06-25 03:35:00|7504.7|7501.9|7506.3|7503.5|7506.9|7503.9|7504.7|7501.9|28
1624592400000|2021-06-25 03:40:00|7505.8|7503|7507.8|7505|7509.3|7506.5|7505.8|7503|4
1624592700000|2021-06-25 03:45:00|7508.3|7505.5|7508.8|7506|7509.9|7507.1|7508.3|7505.5|7
1624593000000|2021-06-25 03:50:00|7508.3|7505.5|7507.4|7504.6|7509.8|7507|7507.3|7504.5|9
1624593300000|2021-06-25 03:55:00|7507.3|7504.5|7506.3|7503.5|7507.8|7505|7505.8|7503|19
1624593600000|2021-06-25 04:00:00|7506.2|7503.4|7502.3|7499.5|7506.3|7503.5|7501.9|7499.1|13
1624593900000|2021-06-25 04:05:00|7502.7|7499.9|7501.7|7498.9|7502.7|7499.9|7501.2|7498.4|13
1624594200000|2021-06-25 04:10:00|7501.2|7498.4|7501.2|7498.4|7502.7|7499.9|7501.2|7498.4|42
1624594500000|2021-06-25 04:15:00|7500.8|7498|7500.8|7498|7500.8|7498|7499.7|7496.9|36
1624594800000|2021-06-25 04:20:00|7500.3|7497.5|7500.8|7498|7502.2|7499.4|7500.3|7497.5|16
1624595100000|2021-06-25 04:25:00|7500.7|7497.9|7500.2|7497.4|7501.7|7498.9|7499.7|7496.9|25
1624595400000|2021-06-25 04:30:00|7499.7|7496.9|7503.6|7500.8|7503.6|7500.8|7499.2|7496.4|16
1624595700000|2021-06-25 04:35:00|7503.1|7500.3|7503.2|7500.4|7504.2|7501.4|7502.7|7499.9|4
1624596000000|2021-06-25 04:40:00|7503.7|7500.9|7502.2|7499.4|7504.2|7501.4|7501.7|7498.9|37
1624596300000|2021-06-25 04:45:00|7501.2|7498.4|7497.2|7494.4|7501.7|7498.4|7496.6|7493.8|63
1624596600000|2021-06-25 04:50:00|7496.7|7493.9|7495.6|7492.8|7497.2|7494.4|7494.6|7491.8|12
1624596900000|2021-06-25 04:55:00|7495.7|7492.9|7495.2|7492.4|7496.6|7493.8|7494.7|7491.9|5
1624597200000|2021-06-25 05:00:00|7495.7|7492.9|7490.6|7487.8|7496.6|7493.8|7490.5|7487.7|50
1624597500000|2021-06-25 05:05:00|7491.1|7488.3|7492.6|7489.8|7492.6|7489.8|7490.6|7487.8|3
1624597800000|2021-06-25 05:10:00|7492.5|7489.7|7491.6|7488.8|7492.6|7489.8|7490.6|7487.8|6
1624598100000|2021-06-25 05:15:00|7491.5|7488.7|7488.1|7485.3|7491.6|7488.8|7488.1|7485.3|80
1624598400000|2021-06-25 05:20:00|7488.6|7485.8|7490.1|7487.3|7491.1|7488.3|7488.1|7485.3|21
1624598700000|2021-06-25 05:25:00|7489.6|7486.8|7491.1|7488.3|7491.6|7488.8|7489.1|7486.3|49
1624599000000|2021-06-25 05:30:00|7491.6|7488.8|7503.5|7500.7|7503.6|7500.8|7491.6|7488.8|140
1624599300000|2021-06-25 05:35:00|7503.1|7500.3|7498.1|7495.3|7503.6|7500.8|7497.6|7494.8|116
1624599600000|2021-06-25 05:40:00|7498|7495.2|7504.1|7501.3|7504.6|7501.8|7497.1|7494.3|51
1624599900000|2021-06-25 05:45:00|7504.5|7501.7|7507|7504.2|7509.1|7506.3|7503.6|7500.8|117
1624600200000|2021-06-25 05:50:00|7506.6|7503.8|7509.1|7506.3|7510|7507.2|7504.1|7501.3|123
1624600500000|2021-06-25 05:55:00|7509.6|7506.8|7512.1|7509.3|7512.6|7509.8|7509.6|7506.8|78
1624600800000|2021-06-25 06:00:00|7511.6|7508.8|7510.1|7507.3|7514.6|7511.8|7508|7505.2|57
1624601100000|2021-06-25 06:05:00|7510.5|7507.7|7499|7496.2|7513.4|7510.6|7494.4|7491.6|262
1624601400000|2021-06-25 06:10:00|7498.5|7495.7|7497.9|7495.1|7499|7496.2|7493.9|7491.1|81
1624601700000|2021-06-25 06:15:00|7498|7495.2|7503|7500.2|7504.5|7501.7|7497.5|7494.7|159
1624602000000|2021-06-25 06:20:00|7503.1|7500.3|7496.1|7493.3|7504.6|7501.8|7496.1|7493.3|549
1624602300000|2021-06-25 06:25:00|7495.6|7492.8|7498.1|7495.3|7499.1|7496.3|7494.1|7491.3|42
1624602600000|2021-06-25 06:30:00|7497.1|7494.3|7494.6|7491.8|7500.6|7497.8|7494.6|7491.8|67
1624602900000|2021-06-25 06:35:00|7495|7492.2|7491.6|7488.8|7495|7492.2|7491|7488.2|125
1624603200000|2021-06-25 06:40:00|7491.7|7488.9|7490.6|7487.8|7495.8|7492.4|7488.5|7485.7|384
1624603500000|2021-06-25 06:45:00|7490.5|7487.7|7487.6|7484.8|7494.7|7491.4|7486.5|7483.7|220
1624603800000|2021-06-25 06:50:00|7487.5|7484.7|7487.1|7484.3|7494.6|7491.8|7486.5|7483.7|274
1624604100000|2021-06-25 06:55:00|7487|7484.2|7487.1|7484.3|7492.6|7489.8|7486.6|7483.8|139
1624604400000|2021-06-25 07:00:00|7486.6|7483.8|7493|7490.2|7496.7|7493.9|7486.6|7483.8|308
1624604700000|2021-06-25 07:05:00|7492.6|7489.8|7490|7487.2|7496.5|7493.7|7488.4|7485.6|263
1624605000000|2021-06-25 07:10:00|7490.4|7487.6|7498|7495.2|7498.5|7495.7|7488.9|7486.1|189
1624605300000|2021-06-25 07:15:00|7497.5|7494.7|7496|7493.2|7500.4|7497.6|7495.1|7492.3|136
1624605600000|2021-06-25 07:20:00|7495.5|7492.7|7493|7490.2|7498.5|7495.7|7491.4|7488.6|197
1624605900000|2021-06-25 07:25:00|7492.9|7490.1|7497.9|7495.1|7499|7496.2|7492.4|7489.6|144
1624606200000|2021-06-25 07:30:00|7497.4|7494.6|7502|7499.2|7502.5|7499.7|7496.5|7493.7|330
1624606500000|2021-06-25 07:35:00|7501.9|7499.1|7508.5|7505.7|7509.5|7506.7|7501.5|7498.7|261
1624606800000|2021-06-25 07:40:00|7509|7506.2|7507.6|7504.8|7510.1|7507.3|7504.9|7502.1|914
1624607100000|2021-06-25 07:45:00|7507.5|7504.7|7509.6|7506.8|7510|7507.2|7504.1|7501.3|492
1624607400000|2021-06-25 07:50:00|7510.5|7507.7|7510.5|7507.7|7510.6|7507.8|7507.5|7504.7|659
1624607700000|2021-06-25 07:55:00|7510.6|7507.8|7516.5|7513.7|7516.5|7513.7|7506.6|7503.8|315
1624608000000|2021-06-25 08:00:00|7516|7513.2|7512.6|7509.8|7517.6|7514.8|7511.6|7508.8|376
1624608300000|2021-06-25 08:05:00|7512|7509.2|7514.6|7511.8|7515.6|7512.8|7511.6|7508.8|301
1624608600000|2021-06-25 08:10:00|7515|7512.2|7509.6|7506.8|7515.5|7512.7|7506|7503.2|1101
1624608900000|2021-06-25 08:15:00|7510.6|7507.8|7511.6|7508.8|7514|7511.2|7508.6|7505.8|454
1624609200000|2021-06-25 08:20:00|7511.5|7508.7|7508.5|7505.7|7513.1|7510.3|7506|7503.2|768
1624609500000|2021-06-25 08:25:00|7509.5|7506.7|7503.4|7500.6|7509.5|7506.7|7500.9|7498.1|1254
1624609800000|2021-06-25 08:30:00|7503.5|7500.7|7503.1|7500.3|7506.1|7503.3|7502.4|7499.6|2196
1624610100000|2021-06-25 08:35:00|7503.5|7500.7|7498.5|7495.7|7504.1|7501.3|7496|7493.2|418
1624610400000|2021-06-25 08:40:00|7498|7495.2|7495.5|7492.7|7498.4|7495.6|7494.4|7491.6|1384
1624610700000|2021-06-25 08:45:00|7495.6|7492.8|7490.9|7488.1|7499.1|7496.3|7490.5|7487.7|836
1624611000000|2021-06-25 08:50:00|7490.5|7487.7|7490|7487.2|7492.6|7489.8|7487.6|7484.8|489
1624611300000|2021-06-25 08:55:00|7490.5|7487.7|7486.5|7483.7|7491.9|7489.1|7486.5|7483.7|278
1624611600000|2021-06-25 09:00:00|7486.6|7483.8|7475.5|7472.7|7486.6|7483.8|7475.5|7472.7|624
1624611900000|2021-06-25 09:05:00|7475.4|7472.6|7474.6|7471.8|7481.6|7478.8|7474.5|7471.7|920
1624612200000|2021-06-25 09:10:00|7475.1|7472.3|7470.1|7467.3|7477.6|7474.8|7468.1|7465.3|624
1624612500000|2021-06-25 09:15:00|7470|7467.2|7472.6|7469.8|7475.6|7472.8|7469.1|7466.3|243
1624612800000|2021-06-25 09:20:00|7472.1|7469.3|7467.4|7464.6|7472.6|7469.8|7461.5|7458.7|765
1624613100000|2021-06-25 09:25:00|7467.5|7464.7|7459.9|7457.1|7470.4|7467.6|7456.9|7454.1|1149
1624613400000|2021-06-25 09:30:00|7460.4|7457.6|7461.3|7458.5|7470.3|7467.5|7456.4|7453.6|3560
1624613700000|2021-06-25 09:35:00|7460.9|7458.1|7463.3|7460.5|7465.3|7462.5|7460.9|7458.1|435
1624614000000|2021-06-25 09:40:00|7464.3|7461.5|7465.3|7462.5|7470.3|7467.5|7463.3|7460.5|277
1624614300000|2021-06-25 09:45:00|7465.4|7462.6|7468.2|7465.4|7471.3|7468.5|7463.2|7460.4|1458
1624614600000|2021-06-25 09:50:00|7468.3|7465.5|7465.3|7462.5|7468.7|7465.9|7464.2|7461.4|77
1624614900000|2021-06-25 09:55:00|7465.8|7463|7467.7|7464.9|7468.3|7465.5|7463.2|7460.4|133
1624615200000|2021-06-25 10:00:00|7468.2|7465.4|7451.2|7448.4|7468.3|7465.5|7450.7|7447.9|691
1624615500000|2021-06-25 10:05:00|7452.1|7449.3|7455|7452.2|7457.5|7454.7|7447.9|7445.1|3421
1624615800000|2021-06-25 10:10:00|7454.5|7451.7|7457|7454.2|7458|7455.2|7447.4|7444.6|1260
1624616100000|2021-06-25 10:15:00|7456|7453.2|7461|7458.2|7462.1|7459.3|7454|7451.2|437
1624616400000|2021-06-25 10:20:00|7460.5|7457.7|7459|7456.2|7464.1|7461.3|7458.6|7455.8|218
1624616700000|2021-06-25 10:25:00|7459.5|7456.7|7463|7460.2|7465|7462.2|7459|7456.2|127
1624617000000|2021-06-25 10:30:00|7463.5|7460.7|7459|7456.2|7464|7461.2|7458|7455.2|69
1624617300000|2021-06-25 10:35:00|7463.6|7460.8|7470.1|7467.3|7471.1|7468.3|7463.1|7460.3|1039
1624617600000|2021-06-25 10:40:00|7469.6|7466.8|7469|7466.2|7470.6|7467.8|7467.5|7464.7|95
1624617900000|2021-06-25 10:45:00|7468.1|7465.3|7468.6|7465.8|7469.1|7466.3|7466.6|7463.8|95
1624618200000|2021-06-25 10:50:00|7468.5|7465.7|7476.1|7473.3|7479.6|7476.8|7467|7464.2|396
1624618500000|2021-06-25 10:55:00|7476|7473.2|7477.6|7474.8|7478.6|7475.8|7473.7|7470.9|207
1624618800000|2021-06-25 11:00:00|7477.2|7474.4|7477.6|7474.8|7478.1|7475.3|7474.1|7471.3|101
1624619100000|2021-06-25 11:05:00|7477.5|7474.7|7478.1|7475.3|7479.6|7476.8|7473.1|7470.3|124
1624619400000|2021-06-25 11:10:00|7478.6|7475.8|7477|7474.2|7480.1|7477.3|7477|7474.2|73
1624619700000|2021-06-25 11:15:00|7477.1|7474.3|7475.1|7472.3|7477.1|7474.3|7473.1|7470.3|175
1624620000000|2021-06-25 11:20:00|7475.5|7472.7|7477.5|7474.7|7477.5|7474.7|7474|7471.2|176
1624620300000|2021-06-25 11:25:00|7477.6|7474.8|7478.1|7475.3|7478.5|7475.7|7475|7472.2|479
1624620600000|2021-06-25 11:30:00|7478|7475.2|7473.5|7470.7|7478.1|7475.3|7471|7468.2|227
1624620900000|2021-06-25 11:35:00|7473|7470.2|7474|7471.2|7477.1|7474.3|7473|7470.2|170
1624621200000|2021-06-25 11:40:00|7474.1|7471.3|7475.1|7472.3|7477|7474.2|7473.5|7470.7|101
1624621500000|2021-06-25 11:45:00|7475|7472.2|7477|7474.2|7477.5|7474.7|7472|7469.2|168
1624621800000|2021-06-25 11:50:00|7478|7475.2|7474|7471.2|7479|7476.2|7473|7470.2|113
1624622100000|2021-06-25 11:55:00|7476|7473.2|7481|7478.2|7482|7479.2|7474|7471.2|409
1624622400000|2021-06-25 12:00:00|7481.4|7478.6|7477.5|7474.7|7482|7479.2|7477.5|7474.7|300
1624622700000|2021-06-25 12:05:00|7477|7474.2|7477|7474.2|7480.1|7477.3|7476|7473.2|314
1624623000000|2021-06-25 12:10:00|7476.5|7473.7|7482|7479.2|7485|7482.2|7474|7471.2|369
1624623300000|2021-06-25 12:15:00|7482.4|7479.6|7486.4|7483.6|7489|7486.2|7480.9|7478.1|239
1624623600000|2021-06-25 12:20:00|7485.9|7483.1|7489.9|7487.1|7490.4|7487.6|7485|7482.2|350
1624623900000|2021-06-25 12:25:00|7490|7487.2|7490|7487.2|7496|7493.2|7488.5|7485.6|1156
1624624200000|2021-06-25 12:30:00|7490.5|7487.7|7498.5|7495.7|7503|7500.2|7488.5|7485.7|1124
1624624500000|2021-06-25 12:35:00|7499|7496.2|7503.9|7501.1|7505|7502.2|7497.5|7494.7|725
1624624800000|2021-06-25 12:40:00|7504|7501.2|7510.5|7507.7|7512|7509.2|7504|7501.2|1321
1624625100000|2021-06-25 12:45:00|7510|7507.2|7513|7510.2|7513.6|7510.8|7509.1|7506.3|1145
1624625400000|2021-06-25 12:50:00|7513.1|7510.3|7507.5|7504.7|7514.1|7511.3|7506|7503.2|781
1624625700000|2021-06-25 12:55:00|7508|7505.2|7504.5|7501.7|7510|7507.2|7503.5|7500.7|822
1624626000000|2021-06-25 13:00:00|7505|7502.2|7499.5|7496.7|7509.5|7506.7|7496|7493.2|2261
1624626300000|2021-06-25 13:05:00|7500|7497.2|7503.5|7500.7|7507.5|7504.7|7496|7493.2|1446
1624626600000|2021-06-25 13:10:00|7504|7501.2|7515|7512.2|7516.1|7513.3|7504|7501.2|1052
1624626900000|2021-06-25 13:15:00|7515.1|7512.3|7510.6|7507.8|7516.1|7513.3|7506.6|7503.8|755
1624627200000|2021-06-25 13:20:00|7510.2|7507.4|7507|7504.2|7511.1|7508.3|7501.1|7498.3|371
1624627500000|2021-06-25 13:25:00|7506.6|7503.8|7512.1|7509.3|7515.6|7512.8|7501|7498.2|1033
1624627800000|2021-06-25 13:30:00|7512|7509.2|7504.5|7501.7|7512.1|7509.3|7499.5|7496.7|1580
1624628100000|2021-06-25 13:35:00|7505|7502.2|7503.5|7500.7|7509.5|7506.7|7497.9|7495.1|758
1624628400000|2021-06-25 13:40:00|7502.9|7500.1|7491.9|7489.1|7506|7503.2|7489.5|7486.7|1216
1624628700000|2021-06-25 13:45:00|7491.5|7488.7|7507.5|7504.7|7508.9|7506.1|7487.5|7484.7|1182
1624629000000|2021-06-25 13:50:00|7507.4|7504.6|7505.4|7502.6|7511|7508.2|7500.9|7498.1|2136
1624629300000|2021-06-25 13:55:00|7505|7502.2|7502.2|7499.4|7508.1|7505.3|7499.5|7496.7|2544
1624629600000|2021-06-25 14:00:00|7502.6|7499.8|7496|7493.2|7503.1|7500.3|7492.1|7489.3|942
1624629900000|2021-06-25 14:05:00|7495.5|7492.7|7494|7491.2|7496.5|7493.7|7487.4|7484.6|1589
1624630200000|2021-06-25 14:10:00|7493.5|7490.7|7437.4|7434.6|7495|7492.2|7435|7432.2|4108
1624630500000|2021-06-25 14:15:00|7437|7434.2|7481.5|7478.7|7486|7483.2|7426.4|7423.6|5710
1624630800000|2021-06-25 14:20:00|7481.4|7478.6|7466.9|7464.1|7482.3|7479.5|7452.9|7450.1|2066
1624631100000|2021-06-25 14:25:00|7467|7464.2|7472.9|7470.1|7478|7475.2|7455.9|7453.1|1661
1624631400000|2021-06-25 14:30:00|7473.4|7470.6|7495|7492.2|7499.5|7496.7|7473.4|7470.6|1762
1624631700000|2021-06-25 14:35:00|7494.9|7492.1|7500|7497.2|7502.5|7499.7|7483|7480.2|1750
1624632000000|2021-06-25 14:40:00|7501|7498.2|7496.5|7493.7|7502|7499.2|7489|7486.2|1774
1624632300000|2021-06-25 14:45:00|7497|7494.2|7505|7502.2|7506.5|7503.7|7490.9|7488.1|793
1624632600000|2021-06-25 14:50:00|7504.5|7501.7|7501|7498.2|7506.5|7503.7|7498.5|7495.7|741
1624632900000|2021-06-25 14:55:00|7501.9|7499.1|7505.5|7502.7|7513|7510.2|7501.9|7499.1|1707
1624633200000|2021-06-25 15:00:00|7505.4|7502.6|7509.4|7506.6|7514|7511.2|7503.9|7501.1|930
1624633500000|2021-06-25 15:05:00|7509.9|7507.1|7508|7505.2|7514|7511.2|7507.9|7505.1|940
1624633800000|2021-06-25 15:10:00|7507.9|7505.1|7510.9|7508.1|7514.9|7512.1|7504.9|7502.1|637
1624634100000|2021-06-25 15:15:00|7511|7508.2|7520.5|7517.7|7523|7520.2|7510.9|7508.1|1665
1624634400000|2021-06-25 15:20:00|7520|7517.2|7518.9|7516.1|7521.9|7519.1|7516.9|7514.1|1057
1624634700000|2021-06-25 15:25:00|7519.8|7517|7517.5|7514.7|7521.8|7519|7512|7509.2|2812
1624635000000|2021-06-25 15:30:00|7517|7514.2|7518.9|7516.1|7522|7519.2|7516.5|7513.7|3049
1624635300000|2021-06-25 15:35:00|7518.5|7515.7|7522|7519.2|7522|7519.2|7517|7514.2|852
1624635600000|2021-06-25 15:40:00|7523.4|7520.6|7527.1|7524.3|7532.1|7529.3|7521.9|7519.1|2648
1624635900000|2021-06-25 15:45:00|7528|7525.2|7528.9|7526.1|7529.1|7526.3|7525|7522.2|536
1624636200000|2021-06-25 15:50:00|7528|7525.2|7529|7526.2|7531.9|7529.1|7525.9|7523.1|327
1624636500000|2021-06-25 15:55:00|7528.9|7526.1|7533|7530.2|7533.1|7530.3|7528.4|7525.6|793
1624636800000|2021-06-25 16:00:00|7534|7531.2|7534.1|7531.3|7536|7533.2|7533|7530.2|545
1624637100000|2021-06-25 16:05:00|7534|7531.2|7544.1|7541.3|7545|7542.2|7533.5|7530.7|1056
1624637400000|2021-06-25 16:10:00|7545|7542.2|7532|7529.2|7545|7542.2|7532|7529.2|732
1624637700000|2021-06-25 16:15:00|7531.1|7528.3|7537|7534.2|7537|7534.2|7531.1|7528.3|661
1624638000000|2021-06-25 16:20:00|7537.5|7534.7|7541|7538.2|7542|7539.2|7536|7533.2|948
1624638300000|2021-06-25 16:25:00|7541.5|7538.7|7537|7534.2|7543.4|7540.6|7536.9|7534.1|412
1624638600000|2021-06-25 16:30:00|7537.9|7535.1|7535.5|7532.7|7539.9|7537.1|7530.9|7528.1|1019
1624638900000|2021-06-25 16:35:00|7535.9|7533.1|7534.5|7531.7|7537.9|7535.1|7533.9|7531.1|275
1624639200000|2021-06-25 16:40:00|7534.4|7531.6|7536|7533.2|7536.9|7534.1|7533|7530.2|189
1624639500000|2021-06-25 16:45:00|7535.9|7533.1|7537.9|7535.1|7539|7536.2|7534.9|7532.1|258
1624639800000|2021-06-25 16:50:00|7538|7535.2|7540.4|7537.6|7541.9|7539.1|7535.9|7533.1|632
1624640100000|2021-06-25 16:55:00|7540.3|7537.5|7537.8|7535|7540.4|7537.6|7536.9|7534.1|187
1624640400000|2021-06-25 17:00:00|7537.3|7534.5|7540.9|7538.1|7544|7541.2|7537.3|7534.5|365
1624640700000|2021-06-25 17:05:00|7540.4|7537.6|7542.8|7540|7547.8|7545|7540.4|7537.6|1094
1624641000000|2021-06-25 17:10:00|7542.3|7539.5|7541.8|7539|7543.8|7541|7539.8|7537|1044
1624641300000|2021-06-25 17:15:00|7541.7|7538.9|7538.7|7535.9|7543.8|7541|7537.7|7534.9|261
1624641600000|2021-06-25 17:20:00|7538.3|7535.5|7537.2|7534.4|7542.7|7539.9|7535.7|7532.9|393
1624641900000|2021-06-25 17:25:00|7537.6|7534.8|7538.7|7535.9|7542.2|7539.4|7537.6|7534.8|550
1624642200000|2021-06-25 17:30:00|7539.6|7536.8|7536.7|7533.9|7539.6|7536.8|7534.7|7531.9|576
1624642500000|2021-06-25 17:35:00|7536.8|7534|7538.7|7535.9|7540.7|7537.9|7536.8|7534|273
1624642800000|2021-06-25 17:40:00|7539.2|7536.4|7537.7|7534.9|7541.7|7538.9|7537.6|7534.8|339
1624643100000|2021-06-25 17:45:00|7537.6|7534.8|7536.2|7533.4|7540.7|7537.9|7534.7|7531.9|259
1624643400000|2021-06-25 17:50:00|7535.7|7532.9|7531.6|7528.8|7538.6|7535.8|7530.6|7527.8|500
1624643700000|2021-06-25 17:55:00|7531.1|7528.3|7535.6|7532.8|7535.7|7532.9|7529.1|7526.3|778
1624644000000|2021-06-25 18:00:00|7534.7|7531.9|7532.6|7529.8|7535.6|7532.8|7529.6|7526.8|329
1624644300000|2021-06-25 18:05:00|7531.7|7528.9|7531.1|7528.3|7534.7|7531.9|7528.6|7525.8|946
1624644600000|2021-06-25 18:10:00|7531.6|7528.8|7540.2|7537.4|7540.7|7537.9|7531.6|7528.8|759
1624644900000|2021-06-25 18:15:00|7540.7|7537.9|7538.1|7535.3|7541.6|7538.8|7534.6|7531.8|509
1624645200000|2021-06-25 18:20:00|7538.2|7535.4|7536.1|7533.3|7538.6|7535.8|7528.6|7525.8|1441
1624645500000|2021-06-25 18:25:00|7536.6|7533.8|7547.6|7544.8|7549.6|7546.8|7532.6|7529.8|3273
1624645800000|2021-06-25 18:30:00|7547.7|7544.9|7540.1|7537.3|7547.7|7544.9|7540.1|7537.3|1574
1624646100000|2021-06-25 18:35:00|7539.5|7536.7|7540.1|7537.3|7546.6|7543.8|7538.1|7535.3|678
1624646400000|2021-06-25 18:40:00|7540|7537.2|7540.6|7537.8|7542.1|7539.3|7536.6|7533.8|587
1624646700000|2021-06-25 18:45:00|7541.1|7538.3|7537.1|7534.3|7541.1|7538.3|7535.1|7532.3|428
1624647000000|2021-06-25 18:50:00|7536.6|7533.8|7535|7532.2|7537.6|7534.8|7534.1|7531.3|66
1624647300000|2021-06-25 18:55:00|7534.6|7531.8|7531.1|7528.3|7534.6|7531.8|7527.6|7524.8|167
1624647600000|2021-06-25 19:00:00|7531.6|7528.8|7531|7528.2|7531.6|7528.8|7529.6|7526.8|29
1624647900000|2021-06-25 19:05:00|7530.6|7527.8|7530.6|7527.8|7532.6|7529.8|7530|7527.2|315
1624648200000|2021-06-25 19:10:00|7530.7|7527.9|7536|7533.2|7536|7533.2|7530.7|7527.9|61
1624648500000|2021-06-25 19:15:00|7535.5|7532.7|7534.5|7531.7|7536.5|7533.7|7533.5|7530.7|470
1624648800000|2021-06-25 19:20:00|7534|7531.2|7536.5|7533.7|7536.5|7533.7|7533.5|7530.7|251
1624649100000|2021-06-25 19:25:00|7537|7534.2|7535|7532.2|7537.9|7535.1|7534.5|7531.7|127
1624649400000|2021-06-25 19:30:00|7535.5|7532.7|7540.5|7537.7|7541|7538.2|7531.5|7528.7|391
1624649700000|2021-06-25 19:35:00|7540.1|7537.3|7537.5|7534.7|7540.1|7537.3|7537|7534.2|24
1624650000000|2021-06-25 19:40:00|7537.4|7534.6|7537.5|7534.7|7538.5|7535.7|7537|7534.2|120
1624650300000|2021-06-25 19:45:00|7537.1|7534.3|7537.4|7534.6|7538.5|7535.7|7536.5|7533.7|71
1624650600000|2021-06-25 19:50:00|7537|7534.2|7540.4|7537.6|7540.5|7537.7|7536.4|7533.6|98
1624650900000|2021-06-25 19:55:00|7540.5|7537.7|7539.5|7536.7|7541.5|7538.7|7538.9|7536.1|125
1624651200000|2021-06-25 20:00:00|7539.9|7537.1|7540.4|7537.6|7541.4|7538.6|7539.9|7537.1|66
1624651500000|2021-06-25 20:05:00|7539.9|7537.1|7537.9|7535.1|7539.9|7537.1|7537.4|7534.6|36
1624651800000|2021-06-25 20:10:00|7538|7535.2|7537.4|7534.6|7540|7537.2|7536.9|7534.1|12
1624652100000|2021-06-25 20:15:00|7537.5|7534.7|7538.4|7535.6|7539.4|7536.6|7534.4|7531.6|149
1624652400000|2021-06-25 20:20:00|7537.9|7535.1|7536.9|7534.1|7537.9|7535.1|7535.4|7532.6|7
1624652700000|2021-06-25 20:25:00|7537.4|7534.6|7538.4|7535.6|7538.9|7536.1|7535.9|7533.1|17
1624653000000|2021-06-25 20:30:00|7537.9|7535.1|7538.4|7535.6|7538.9|7536.1|7537.4|7534.6|34
1624653300000|2021-06-25 20:35:00|7538.8|7536|7542.4|7539.6|7543.4|7540.6|7538.4|7535.6|267
1624653600000|2021-06-25 20:40:00|7542.5|7538.5|7542.4|7539.6|7542.9|7540.1|7540.4|7537.6|28
1624653900000|2021-06-25 20:45:00|7542.3|7539.5|7538.9|7536.1|7544.3|7541.5|7538.9|7536.1|74
1624654200000|2021-06-25 20:50:00|7538.8|7536|7539.5|7536.7|7540.4|7537.6|7537.9|7535.1|235
1624654500000|2021-06-25 20:55:00|7539.7|7536.9|7545.5|7535.5|7547.4|7541.6|7538.9|7532.6|250
1624831200000|2021-06-27 22:00:00|7542.6|7532.6|7542.5|7532.5|7545.5|7539.6|7537|7530.6|45
1624831500000|2021-06-27 22:05:00|7542|7532|7542.5|7538.5|7546.5|7539.1|7540.9|7532|5
1624831800000|2021-06-27 22:10:00|7545.5|7535.5|7546|7536|7546.5|7540.1|7541|7535.5|3
1624832100000|2021-06-27 22:15:00|7546.5|7536.5|7546|7536|7548|7541.1|7542|7535|4
1624832400000|2021-06-27 22:20:00|7544|7540|7546|7536|7548|7542.1|7541.9|7535.5|5
1624832700000|2021-06-27 22:25:00|7542.4|7539.6|7542|7538|7547.5|7542.1|7541.4|7537|5
1624833000000|2021-06-27 22:30:00|7542.5|7538.5|7544.5|7540.5|7547|7541.6|7541.4|7536|5
1624833300000|2021-06-27 22:35:00|7543.9|7541.1|7544.4|7540.4|7547.5|7541.1|7541.9|7536.5|2
1624833600000|2021-06-27 22:40:00|7543.9|7541.1|7541|7537|7546.4|7542.4|7539.9|7536.5|27
1624833900000|2021-06-27 22:45:00|7541.5|7537.5|7539.5|7535.5|7544.5|7538.1|7538.8|7532|14
1624834200000|2021-06-27 22:50:00|7543.4|7533.4|7542.4|7538.4|7544.4|7539|7538.4|7533|16
1624834500000|2021-06-27 22:55:00|7541.9|7539.1|7546.4|7536.4|7546.4|7540|7540.4|7535.9|1
1624834800000|2021-06-27 23:00:00|7542.8|7540|7543.8|7541|7543.8|7541|7541.8|7539|1130
1624835100000|2021-06-27 23:05:00|7543.3|7540.5|7544.8|7542|7548.3|7545.5|7543.3|7540.5|91
1624835400000|2021-06-27 23:10:00|7546.7|7543.9|7548.3|7545.5|7548.3|7545.5|7544.8|7541.9|101
1624835700000|2021-06-27 23:15:00|7547.9|7543.9|7546.8|7544|7550.4|7546.5|7546.8|7540.4|6588
1624836000000|2021-06-27 23:20:00|7547.3|7544.5|7545.8|7543|7547.3|7544.5|7545.8|7541.9|6776
1624836300000|2021-06-27 23:25:00|7545.3|7542.5|7544.8|7542|7545.3|7542.5|7543.3|7540.5|278
1624836600000|2021-06-27 23:30:00|7544.3|7541.5|7545.3|7542.5|7545.3|7542.5|7543.8|7541|11
1624836900000|2021-06-27 23:35:00|7544.8|7542|7550.8|7548|7551.3|7548.5|7544.3|7541.5|205
1624837200000|2021-06-27 23:40:00|7551.3|7548.5|7553.8|7551|7555.3|7552.5|7551.3|7548.5|213
1624837500000|2021-06-27 23:45:00|7553.3|7550.5|7551.8|7549|7554.3|7551.5|7550.8|7548|23
1624837800000|2021-06-27 23:50:00|7552.3|7549.5|7551.8|7549|7554.3|7551.5|7549.8|7547|359
1624838100000|2021-06-27 23:55:00|7552.3|7549.5|7551.8|7549|7553.3|7550.5|7551.3|7548.5|138
1624838400000|2021-06-28 00:00:00|7552.3|7549.5|7560.3|7557.5|7566.3|7563.5|7551.3|7548.5|427
1624838700000|2021-06-28 00:05:00|7559.3|7556.5|7555.3|7552.5|7559.3|7556.5|7554.3|7551.5|60
1624839000000|2021-06-28 00:10:00|7555.7|7552.9|7555.7|7552.9|7556.7|7553.9|7552.7|7549.9|41
1624839300000|2021-06-28 00:15:00|7555.2|7552.4|7559.7|7556.9|7560.7|7557.9|7555.2|7552.4|99
1624839600000|2021-06-28 00:20:00|7561.2|7558.4|7566.2|7563.4|7567.2|7564.4|7561.2|7558.4|147
1624839900000|2021-06-28 00:25:00|7567.2|7564.4|7563.2|7560.4|7567.2|7564.4|7562.7|7559.9|121
1624840200000|2021-06-28 00:30:00|7562.7|7559.9|7560.2|7557.4|7563.2|7560.4|7559.2|7556.4|75
1624840500000|2021-06-28 00:35:00|7559.2|7556.4|7559.7|7556.9|7560.2|7557.4|7559.2|7556.4|77
1624840800000|2021-06-28 00:40:00|7560.2|7557.4|7562.7|7559.9|7563.2|7560.4|7560.2|7557.4|61
1624841100000|2021-06-28 00:45:00|7561.7|7558.9|7561.7|7558.9|7563.2|7560.4|7560.7|7557.9|135
1624841400000|2021-06-28 00:50:00|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7561.2|7558.4|21
1624841700000|2021-06-28 00:55:00|7562.7|7559.9|7561.2|7558.4|7563.2|7560.4|7560.2|7557.4|43
1624842000000|2021-06-28 01:00:00|7561.7|7558.9|7572.7|7569.9|7575.7|7572.9|7561.7|7558.9|753
1624842300000|2021-06-28 01:05:00|7574.1|7571.3|7575.2|7572.4|7580.2|7577.4|7573.7|7570.9|642
1624842600000|2021-06-28 01:10:00|7574.2|7571.4|7567.7|7564.9|7577.2|7574.4|7567.7|7564.9|12456
1624842900000|2021-06-28 01:15:00|7568.2|7565.4|7569.2|7566.4|7570.2|7567.4|7563.7|7560.9|116
1624843200000|2021-06-28 01:20:00|7569.7|7566.9|7571.2|7568.4|7575.2|7572.4|7567.7|7564.8|100
1624843500000|2021-06-28 01:25:00|7570.2|7567.4|7565.2|7562.4|7571.7|7568.9|7564.7|7561.9|166
1624843800000|2021-06-28 01:30:00|7564.7|7561.9|7558.2|7555.4|7566.7|7563.9|7555.6|7552.8|223
1624844100000|2021-06-28 01:35:00|7558.1|7555.3|7554.2|7551.4|7559.6|7556.8|7550.1|7547.3|5028
1624844400000|2021-06-28 01:40:00|7553.7|7550.9|7550.1|7547.3|7555.2|7552.4|7545.1|7542.3|343
1624844700000|2021-06-28 01:45:00|7549.6|7546.8|7540.1|7537.3|7550.6|7547.8|7540.1|7537.3|184
1624845000000|2021-06-28 01:50:00|7541.1|7538.3|7534.6|7531.8|7542.1|7539.3|7534.1|7531.3|364
1624845300000|2021-06-28 01:55:00|7534.1|7531.3|7533.6|7530.8|7537.1|7534.3|7533.6|7530.8|136
1624845600000|2021-06-28 02:00:00|7533.1|7530.3|7538.1|7535.3|7540.1|7537.3|7527.6|7524.8|265
1624845900000|2021-06-28 02:05:00|7537.6|7534.8|7527.1|7524.3|7537.6|7534.8|7526.1|7523.3|193
1624846200000|2021-06-28 02:10:00|7526.6|7523.8|7535.1|7532.3|7537.2|7533.3|7525.1|7522.3|334
1624846500000|2021-06-28 02:15:00|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.1|7530.3|20
1624846800000|2021-06-28 02:20:00|7533.1|7530.3|7534.5|7531.7|7535|7532.2|7533.1|7530.3|47
1624847100000|2021-06-28 02:25:00|7534|7531.2|7534.5|7531.7|7535|7532.2|7533|7530.2|24
1624847400000|2021-06-28 02:30:00|7534|7531.2|7538|7535.2|7538|7535.2|7532|7529.2|68
1624847700000|2021-06-28 02:35:00|7537.5|7534.7|7537|7534.2|7538.5|7535.7|7534.5|7531.7|116
1624848000000|2021-06-28 02:40:00|7537.5|7534.7|7537|7534.2|7538.5|7535.7|7534.5|7531.7|163
1624848300000|2021-06-28 02:45:00|7537.5|7534.7|7531|7528.2|7537.5|7534.7|7528|7525.2|168
1624848600000|2021-06-28 02:50:00|7530.5|7527.7|7530.5|7527.7|7533.5|7530.7|7529|7526.2|194
1624848900000|2021-06-28 02:55:00|7530|7527.2|7524.5|7521.7|7530|7527.2|7524|7521.2|211
1624849200000|2021-06-28 03:00:00|7525|7522.2|7517|7514.2|7525|7522.2|7516.5|7513.7|253
1624849500000|2021-06-28 03:05:00|7516.5|7513.7|7519|7516.2|7521.5|7518.7|7513|7510.2|520
1624849800000|2021-06-28 03:10:00|7518.5|7515.7|7517.5|7514.7|7519|7516.2|7514|7511.2|190
1624850100000|2021-06-28 03:15:00|7517.4|7514.6|7518.5|7515.7|7523|7520.2|7517|7514.2|300
1624850400000|2021-06-28 03:20:00|7518.4|7515.6|7522|7519.2|7522.5|7519.7|7517|7514.2|189
1624850700000|2021-06-28 03:25:00|7522.5|7519.7|7522.4|7519.6|7523.4|7520.6|7520.9|7518.1|24
1624851000000|2021-06-28 03:30:00|7521.9|7519.1|7521.4|7518.6|7523.4|7520.6|7521.4|7518.6|9
1624851300000|2021-06-28 03:35:00|7521.9|7519.1|7518.9|7516.1|7521.9|7519.1|7518.9|7516.1|108
1624851600000|2021-06-28 03:40:00|7519.9|7517.1|7524.9|7522.1|7524.9|7522.1|7519.9|7517.1|79
1624851900000|2021-06-28 03:45:00|7525.9|7523.1|7526.4|7523.6|7526.9|7524.1|7525.4|7522.6|34
1624852200000|2021-06-28 03:50:00|7526.9|7524.1|7527.9|7525.1|7528.9|7526.1|7526.9|7524.1|70
1624852500000|2021-06-28 03:55:00|7528.4|7525.6|7527.9|7525.1|7529.4|7526.6|7527.9|7525.1|4
1624852800000|2021-06-28 04:00:00|7528.9|7526.1|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|12
1624853100000|2021-06-28 04:05:00|7529.4|7526.6|7528.4|7525.6|7529.4|7526.6|7527.9|7525.1|195
1624853400000|2021-06-28 04:10:00|7527.9|7525.1|7529.4|7526.6|7529.4|7526.6|7527.9|7525.1|30
1624853700000|2021-06-28 04:15:00|7528.9|7526.1|7527.4|7524.6|7528.9|7526.1|7526.9|7524.1|79
1624854000000|2021-06-28 04:20:00|7527.8|7525|7520.9|7518.1|7527.8|7525|7520.8|7518|175
1624854300000|2021-06-28 04:25:00|7520.8|7518|7524.3|7521.5|7524.3|7521.5|7519.9|7517.1|41
1624854600000|2021-06-28 04:30:00|7523.8|7521|7528.3|7525.5|7528.8|7526|7523.8|7521|29
1624854900000|2021-06-28 04:35:00|7527.8|7525|7528.3|7525.5|7529.3|7526.5|7527.8|7525|18
1624855200000|2021-06-28 04:40:00|7528.8|7526|7527.3|7524.5|7529.3|7526.5|7526.8|7524|21
1624855500000|2021-06-28 04:45:00|7527.8|7525|7527.8|7525|7529.3|7526.5|7527.8|7525|21
1624855800000|2021-06-28 04:50:00|7528.3|7525.5|7529.3|7526.5|7529.3|7526.5|7528.3|7525.5|6
1624856100000|2021-06-28 04:55:00|7529.8|7527|7530.8|7528|7531.3|7528.5|7527.8|7525|27
1624856400000|2021-06-28 05:00:00|7531.8|7529|7534.3|7531.5|7535.9|7532|7530.8|7525.9|143
1624856700000|2021-06-28 05:05:00|7534.8|7532|7531.8|7529|7534.8|7532|7531.3|7528.5|51
1624857000000|2021-06-28 05:10:00|7532.3|7529.5|7532.3|7529.5|7533.3|7530.5|7531.8|7529|17
1624857300000|2021-06-28 05:15:00|7531.8|7529|7531.8|7529|7532.8|7530|7531.3|7528.5|22
1624857600000|2021-06-28 05:20:00|7531.3|7528.5|7530.7|7527.9|7531.8|7529|7529.7|7526.9|27
1624857900000|2021-06-28 05:25:00|7530.2|7527.4|7528.7|7525.9|7530.7|7527.9|7528.7|7525.9|126
1624858200000|2021-06-28 05:30:00|7528.8|7526|7531.3|7528.5|7537.7|7534.9|7525.8|7523|253
1624858500000|2021-06-28 05:35:00|7531.7|7528.9|7529.2|7526.4|7531.7|7528.9|7526.7|7523.9|687
1624858800000|2021-06-28 05:40:00|7529.7|7526.9|7531.2|7528.4|7532.2|7529.4|7526.2|7523.4|288
1624859100000|2021-06-28 05:45:00|7530.7|7527.9|7534.2|7531.4|7535.2|7532.4|7530.7|7527.9|120
1624859400000|2021-06-28 05:50:00|7533.7|7530.9|7531.2|7528.4|7534.2|7531.4|7531.2|7528.4|55
1624859700000|2021-06-28 05:55:00|7531.7|7528.9|7533.2|7530.4|7535.2|7532.4|7530.7|7527.9|66
1624860000000|2021-06-28 06:00:00|7532.7|7529.9|7530.2|7527.4|7533.7|7530.9|7524.7|7521.9|375
1624860300000|2021-06-28 06:05:00|7529.7|7526.9|7530.2|7527.4|7531.7|7528.9|7528.2|7525.4|143
1624860600000|2021-06-28 06:10:00|7529.7|7526.9|7533.2|7530.4|7537.7|7534.9|7529.7|7526.9|132
1624860900000|2021-06-28 06:15:00|7533.7|7530.9|7534.7|7531.9|7537.7|7534.9|7532.2|7529.4|247
1624861200000|2021-06-28 06:20:00|7535.2|7532.4|7534.7|7531.9|7537.1|7534.3|7533.7|7530.9|473
1624861500000|2021-06-28 06:25:00|7534.2|7531.4|7537.1|7534.3|7537.6|7534.8|7534.2|7531.4|968
1624861800000|2021-06-28 06:30:00|7536.6|7533.8|7538.6|7535.8|7539.6|7536.8|7535.6|7532.8|274
1624862100000|2021-06-28 06:35:00|7537.6|7534.8|7543.1|7540.3|7543.6|7540.8|7536.6|7533.8|277
1624862400000|2021-06-28 06:40:00|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7540.6|7537.8|564
1624862700000|2021-06-28 06:45:00|7544.1|7541.3|7545.1|7542.3|7546.6|7543.8|7540.6|7537.8|284
1624863000000|2021-06-28 06:50:00|7545.6|7542.8|7536.1|7533.3|7546.6|7543.8|7535.6|7532.8|980
1624863300000|2021-06-28 06:55:00|7536.6|7533.8|7523.6|7520.8|7536.6|7533.8|7522.6|7519.8|784
1624863600000|2021-06-28 07:00:00|7525.1|7522.3|7528.1|7525.3|7531.6|7528.8|7522.6|7519.8|715
1624863900000|2021-06-28 07:05:00|7528.6|7525.8|7536.6|7533.8|7537.1|7534.3|7527.6|7524.8|792
1624864200000|2021-06-28 07:10:00|7537|7534.2|7534.5|7531.7|7539.6|7536.8|7534.1|7531.3|359
1624864500000|2021-06-28 07:15:00|7534.6|7531.8|7531|7528.2|7534.6|7531.8|7529.5|7526.7|205
1624864800000|2021-06-28 07:20:00|7531.5|7528.7|7532.5|7529.7|7536|7533.2|7530.5|7527.7|336
1624865100000|2021-06-28 07:25:00|7533|7530.2|7533|7530.2|7535.5|7532.7|7530.5|7527.7|403
1624865400000|2021-06-28 07:30:00|7532.5|7529.7|7536.5|7533.7|7537.5|7534.7|7529.5|7526.7|208
1624865700000|2021-06-28 07:35:00|7537|7534.2|7529.5|7526.7|7538|7535.2|7529.5|7526.7|1213
1624866000000|2021-06-28 07:40:00|7530|7527.2|7525.5|7522.7|7532.5|7529.7|7523.5|7520.7|581
1624866300000|2021-06-28 07:45:00|7524.5|7521.7|7520.5|7517.7|7525.5|7522.7|7518.5|7515.7|1280
1624866600000|2021-06-28 07:50:00|7521.5|7518.7|7519.4|7516.6|7523|7520.2|7517.4|7514.6|551
1624866900000|2021-06-28 07:55:00|7518.9|7516.1|7521.5|7518.7|7525.5|7522.7|7518.4|7515.6|877
1624867200000|2021-06-28 08:00:00|7522.4|7519.6|7517.4|7514.6|7524.5|7521.7|7517.4|7514.6|774
1624867500000|2021-06-28 08:05:00|7517.9|7515.1|7515.4|7512.6|7519.9|7517.1|7515.4|7512.6|1022
1624867800000|2021-06-28 08:10:00|7514.4|7511.6|7515.4|7512.6|7517.4|7514.6|7511.4|7508.6|501
1624868100000|2021-06-28 08:15:00|7516.4|7513.6|7523.4|7520.6|7526.4|7523.6|7513.4|7510.6|1346
1624868400000|2021-06-28 08:20:00|7522.9|7520.1|7522.4|7519.6|7524.4|7521.6|7518.4|7515.6|1172
1624868700000|2021-06-28 08:25:00|7522.5|7519.7|7510.9|7508.1|7524|7521.2|7510.4|7507.6|1781
1624869000000|2021-06-28 08:30:00|7510.5|7507.7|7514.4|7511.6|7517.4|7514.6|7510.4|7507.6|3197
1624869300000|2021-06-28 08:35:00|7515.4|7512.6|7511.4|7508.6|7515.4|7512.6|7510.4|7507.6|2619
1624869600000|2021-06-28 08:40:00|7512.4|7509.6|7511.4|7508.6|7513.9|7511.1|7509.4|7506.6|1380
1624869900000|2021-06-28 08:45:00|7510.9|7508.1|7515.9|7513.1|7518.4|7515.6|7509.4|7506.6|1881
1624870200000|2021-06-28 08:50:00|7515.4|7512.6|7515.4|7512.6|7515.9|7513.1|7511.4|7508.6|670
1624870500000|2021-06-28 08:55:00|7514.4|7511.6|7520.4|7517.6|7520.4|7517.6|7514.4|7511.6|776
1624870800000|2021-06-28 09:00:00|7521.4|7518.6|7523.4|7520.6|7527.4|7524.6|7520.4|7517.6|829
1624871100000|2021-06-28 09:05:00|7524.4|7521.6|7528.4|7525.6|7528.4|7525.6|7523.4|7520.6|458
1624871400000|2021-06-28 09:10:00|7527.9|7525.1|7535.4|7532.6|7535.4|7532.6|7527.4|7524.6|938
1624871700000|2021-06-28 09:15:00|7534.9|7532.1|7533.3|7530.5|7535.4|7532.6|7531.4|7528.6|312
1624872000000|2021-06-28 09:20:00|7533.8|7531|7532.3|7529.5|7535.3|7532.5|7531.3|7528.5|1225
1624872300000|2021-06-28 09:25:00|7531.3|7528.5|7535.3|7532.5|7538.3|7535.5|7529.3|7526.5|2519
1624872600000|2021-06-28 09:30:00|7534.8|7532|7535.3|7532.5|7538.3|7535.5|7531.8|7529|455
1624872900000|2021-06-28 09:35:00|7534.3|7531.5|7536.3|7533.5|7536.3|7533.5|7532.8|7530|486
1624873200000|2021-06-28 09:40:00|7537.3|7534.5|7543.3|7540.5|7543.8|7541|7536.3|7533.5|1390
1624873500000|2021-06-28 09:45:00|7542.8|7540|7539.3|7536.5|7543.3|7540.5|7538.3|7535.5|799
1624873800000|2021-06-28 09:50:00|7538.8|7536|7543.3|7540.5|7543.3|7540.5|7538.8|7536|333
1624874100000|2021-06-28 09:55:00|7542.8|7540|7543.3|7540.5|7544.3|7541.5|7539.8|7537|2565
1624874400000|2021-06-28 10:00:00|7543.8|7541|7537.3|7534.5|7545.3|7542.5|7536.3|7533.5|1860
1624874700000|2021-06-28 10:05:00|7537.8|7535|7529.8|7527|7538.3|7535.5|7529.3|7526.5|559
1624875000000|2021-06-28 10:10:00|7529.3|7526.5|7530.2|7527.4|7533.3|7530.5|7524.8|7522|1214
1624875300000|2021-06-28 10:15:00|7529.7|7526.9|7527.2|7524.4|7530.2|7527.4|7526.2|7523.4|243
1624875600000|2021-06-28 10:20:00|7526.7|7523.9|7525.2|7522.4|7526.7|7523.9|7522.2|7519.4|403
1624875900000|2021-06-28 10:25:00|7525.7|7522.9|7521.2|7518.4|7526.7|7523.9|7520.2|7517.4|1664
1624876200000|2021-06-28 10:30:00|7520.7|7517.9|7517.2|7514.4|7522.2|7519.4|7516.2|7513.4|597
1624876500000|2021-06-28 10:35:00|7516.7|7513.9|7518.2|7515.4|7519.7|7516.9|7516.2|7513.4|293
1624876800000|2021-06-28 10:40:00|7517.7|7514.9|7521.7|7518.9|7523.7|7520.9|7516.2|7513.4|1217
1624877100000|2021-06-28 10:45:00|7521.2|7518.4|7522.2|7519.4|7524.2|7521.4|7521.2|7518.4|239
1624877400000|2021-06-28 10:50:00|7523.2|7520.4|7519.2|7516.4|7524.2|7521.4|7518.2|7515.4|241
1624877700000|2021-06-28 10:55:00|7518.7|7515.9|7519.7|7516.9|7521.2|7518.4|7518.2|7515.4|581
1624878000000|2021-06-28 11:00:00|7520.2|7517.4|7519.7|7516.9|7522.2|7519.4|7516.2|7513.4|781
1624878300000|2021-06-28 11:05:00|7519.6|7516.8|7520.1|7517.3|7521.1|7518.3|7518.1|7515.3|85
1624878600000|2021-06-28 11:10:00|7520.6|7517.8|7521.1|7518.3|7525.1|7522.3|7520.1|7517.3|303
1624878900000|2021-06-28 11:15:00|7521.6|7518.8|7523.1|7520.3|7524.1|7521.3|7521.1|7518.3|107
1624879200000|2021-06-28 11:20:00|7524.1|7521.3|7521.1|7518.3|7524.1|7521.3|7520.6|7517.8|102
1624879500000|2021-06-28 11:25:00|7522.1|7519.3|7520.1|7517.3|7523.1|7520.3|7518.1|7515.3|228
1624879800000|2021-06-28 11:30:00|7520.6|7517.8|7522.1|7519.3|7522.1|7519.3|7519.1|7516.3|268
1624880100000|2021-06-28 11:35:00|7522.6|7519.8|7521.1|7518.3|7524.1|7521.3|7519.1|7516.3|288
1624880400000|2021-06-28 11:40:00|7522.1|7519.3|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|45
1624880700000|2021-06-28 11:45:00|7522.6|7519.8|7522.6|7519.8|7527.1|7524.3|7521.1|7518.3|1706
1624881000000|2021-06-28 11:50:00|7523|7520.2|7520.5|7517.7|7524.1|7521.3|7520.5|7517.7|219
1624881300000|2021-06-28 11:55:00|7520.1|7517.3|7524|7521.2|7524|7521.2|7520|7517.2|519
1624881600000|2021-06-28 12:00:00|7523.5|7520.7|7519|7516.2|7525|7522.2|7518|7515.2|2950
1624881900000|2021-06-28 12:05:00|7518.5|7515.7|7510.5|7507.7|7520|7517.2|7510|7507.2|877
1624882200000|2021-06-28 12:10:00|7510|7507.2|7514.5|7511.7|7515|7512.2|7510|7507.2|611
1624882500000|2021-06-28 12:15:00|7515|7512.2|7513.5|7510.7|7518|7515.2|7512.5|7509.7|1277
1624882800000|2021-06-28 12:20:00|7513|7510.2|7512|7509.2|7514|7511.2|7506|7503.2|2662
1624883100000|2021-06-28 12:25:00|7511.5|7508.7|7512|7509.2|7515|7512.2|7510|7507.2|3470
1624883400000|2021-06-28 12:30:00|7511.5|7508.7|7524|7521.2|7524|7521.2|7511.5|7508.7|1302
1624883700000|2021-06-28 12:35:00|7523|7520.2|7532|7529.2|7532|7529.2|7520|7517.2|621
1624884000000|2021-06-28 12:40:00|7531.5|7528.7|7524.4|7521.6|7532|7529.2|7522.9|7520.1|1105
1624884300000|2021-06-28 12:45:00|7523.9|7521.1|7527.4|7524.6|7528.9|7526.1|7522.9|7520.1|2289
1624884600000|2021-06-28 12:50:00|7527.9|7525.1|7525.9|7523.1|7528.4|7525.6|7520.9|7518.1|1150
1624884900000|2021-06-28 12:55:00|7526.4|7523.6|7522.9|7520.1|7527.9|7525.1|7519.9|7517.1|1595
1624885200000|2021-06-28 13:00:00|7521.9|7519.1|7517.9|7515.1|7521.9|7519.1|7507.9|7505.1|2820
1624885500000|2021-06-28 13:05:00|7517.4|7514.6|7510.4|7507.6|7524.4|7521.6|7508.9|7506.1|2074
1624885800000|2021-06-28 13:10:00|7510.9|7508.1|7505.4|7502.6|7514.4|7511.6|7504.4|7501.6|2369
1624886100000|2021-06-28 13:15:00|7505.9|7503.1|7501.9|7499.1|7509.9|7507.1|7500.9|7498.1|1510
1624886400000|2021-06-28 13:20:00|7502.4|7499.6|7500.4|7497.6|7503.9|7501.1|7496.9|7494.1|1686
1624886700000|2021-06-28 13:25:00|7499.9|7497.1|7500.9|7498.1|7508.9|7506.1|7498.4|7495.6|1166
1624887000000|2021-06-28 13:30:00|7500.8|7498|7483.9|7481.1|7500.9|7498.1|7482.9|7480.1|2409
1624887300000|2021-06-28 13:35:00|7483.8|7481|7465.3|7462.5|7483.9|7481.1|7463.8|7461|2795
1624887600000|2021-06-28 13:40:00|7465.8|7463|7460.8|7458|7469.8|7467|7456.8|7454|5154
1624887900000|2021-06-28 13:45:00|7461.3|7458.5|7457.8|7455|7461.8|7459|7442.8|7440|6046
1624888200000|2021-06-28 13:50:00|7458.3|7455.5|7460.8|7458|7473.3|7470.5|7454.8|7452|3702
1624888500000|2021-06-28 13:55:00|7460.3|7457.5|7466.8|7464|7470.8|7468|7457.8|7455|2504
1624888800000|2021-06-28 14:00:00|7465.8|7463|7446.8|7444|7465.8|7463|7445.8|7443|2055
1624889100000|2021-06-28 14:05:00|7446.3|7443.5|7439.8|7437|7455.3|7452.5|7437.8|7435|187078
1624889400000|2021-06-28 14:10:00|7439.3|7436.5|7441.8|7439|7448.3|7445.5|7435.3|7432.5|1678
1624889700000|2021-06-28 14:15:00|7442.3|7439.5|7450.8|7448|7458.3|7455.5|7437.8|7435|1593
1624890000000|2021-06-28 14:20:00|7450.3|7447.5|7451.2|7448.4|7455.7|7452.9|7441.3|7438.5|2108
1624890300000|2021-06-28 14:25:00|7450.8|7448|7454.7|7451.9|7458.2|7455.4|7445.3|7442.5|2285
1624890600000|2021-06-28 14:30:00|7454.8|7452|7462.7|7459.9|7469.7|7466.9|7452.2|7449.4|4024
1624890900000|2021-06-28 14:35:00|7463.2|7460.4|7469.7|7466.9|7471.7|7468.9|7461.7|7458.9|2077
1624891200000|2021-06-28 14:40:00|7469.2|7466.4|7470.7|7467.9|7472.7|7469.9|7461.7|7458.9|2372
1624891500000|2021-06-28 14:45:00|7471.7|7468.9|7471.7|7468.9|7474.2|7471.4|7465.7|7462.9|1446
1624891800000|2021-06-28 14:50:00|7470.7|7467.9|7467.7|7464.9|7473.7|7470.9|7463.7|7460.9|1619
1624892100000|2021-06-28 14:55:00|7467.2|7464.4|7471.7|7468.9|7471.7|7468.9|7462.7|7459.9|1226
1624892400000|2021-06-28 15:00:00|7471.2|7468.4|7467.2|7464.4|7471.2|7468.4|7462.7|7459.9|109637
1624892700000|2021-06-28 15:05:00|7467.7|7464.9|7460.7|7457.9|7473.2|7470.4|7459.7|7456.9|1974
1624893000000|2021-06-28 15:10:00|7459.7|7456.9|7459.7|7456.9|7465.2|7462.4|7453.7|7450.9|1732
1624893300000|2021-06-28 15:15:00|7460.2|7457.4|7451.2|7448.4|7461.7|7458.9|7448.6|7445.8|1238
1624893600000|2021-06-28 15:20:00|7451.6|7448.8|7445.6|7442.8|7453.1|7450.3|7445.6|7442.8|2402
1624893900000|2021-06-28 15:25:00|7445.1|7442.3|7447.6|7444.8|7447.6|7444.8|7436.6|7433.8|4645
1624894200000|2021-06-28 15:30:00|7446.6|7443.8|7442.6|7439.8|7450.6|7447.8|7440.6|7437.8|4767
1624894500000|2021-06-28 15:35:00|7442.1|7439.3|7439.6|7436.8|7443.6|7440.8|7433.6|7430.8|2805
1624894800000|2021-06-28 15:40:00|7440.6|7437.8|7439.1|7436.3|7442.6|7439.8|7436.6|7433.8|1453
1624895100000|2021-06-28 15:45:00|7438.6|7435.8|7429.6|7426.8|7439.6|7436.8|7426.6|7423.8|3180
1624895400000|2021-06-28 15:50:00|7430.6|7427.8|7433.5|7430.7|7441|7438.2|7426.5|7423.7|2267
1624895700000|2021-06-28 15:55:00|7434.5|7431.7|7433.5|7430.7|7441.5|7438.7|7430.5|7427.7|2087
1624896000000|2021-06-28 16:00:00|7434|7431.2|7433|7430.2|7439.5|7436.7|7427.5|7424.7|4891
1624896300000|2021-06-28 16:05:00|7432.5|7429.7|7427|7424.2|7432.5|7429.7|7423|7420.2|3177
1624896600000|2021-06-28 16:10:00|7427.5|7424.7|7431.5|7428.7|7432.5|7429.7|7426.5|7423.7|1614
1624896900000|2021-06-28 16:15:00|7431|7428.2|7435.5|7432.7|7445.5|7442.7|7427|7424.2|2589
1624897200000|2021-06-28 16:20:00|7436.5|7433.7|7430.5|7427.7|7436.5|7433.7|7429.5|7426.7|1443
1624897500000|2021-06-28 16:25:00|7431.5|7428.7|7429.5|7426.7|7433.5|7430.7|7428.5|7425.7|693
1624897800000|2021-06-28 16:30:00|7430.5|7427.7|7427.9|7425.1|7430.5|7427.7|7404.9|7402.1|6850
1624898100000|2021-06-28 16:35:00|7428.4|7425.6|7419.4|7416.6|7433.4|7430.6|7418.4|7415.6|3425
1624898400000|2021-06-28 16:40:00|7419.9|7417.1|7424.4|7421.6|7428.4|7425.6|7417.4|7414.6|1784
1624898700000|2021-06-28 16:45:00|7424.9|7422.1|7428.4|7425.6|7431.4|7428.6|7422.4|7419.6|1150
1624899000000|2021-06-28 16:50:00|7427.9|7425.1|7421.4|7418.6|7427.9|7425.1|7419.4|7416.6|1120
1624899300000|2021-06-28 16:55:00|7421.9|7419.1|7419.9|7417.1|7423.4|7420.6|7418.9|7416.1|899
1624899600000|2021-06-28 17:00:00|7419.4|7416.6|7407.4|7404.6|7419.4|7416.6|7403.4|7400.6|7522
1624899900000|2021-06-28 17:05:00|7406.9|7404.1|7409.4|7406.6|7412.4|7409.6|7403.4|7400.6|3530
1624900200000|2021-06-28 17:10:00|7409.9|7407.1|7406.3|7403.5|7410.4|7407.6|7403.4|7400.6|2109
1624900500000|2021-06-28 17:15:00|7405.9|7403.1|7407.8|7405|7412.3|7409.5|7403.4|7400.6|2765
1624900800000|2021-06-28 17:20:00|7407.3|7404.5|7404.3|7401.5|7409.3|7406.5|7399.4|7396.6|1579
1624901100000|2021-06-28 17:25:00|7404.8|7402|7399.3|7396.5|7407.3|7404.5|7397.8|7395|999
1624901400000|2021-06-28 17:30:00|7398.8|7396|7401.3|7398.5|7407.3|7404.5|7398.3|7395.5|1280
1624901700000|2021-06-28 17:35:00|7400.8|7398|7398.3|7395.5|7400.8|7398|7395.3|7392.5|2962
1624902000000|2021-06-28 17:40:00|7397.3|7394.5|7402.3|7399.5|7404.3|7401.5|7396.3|7393.5|5118
1624902300000|2021-06-28 17:45:00|7403.3|7400.5|7417.3|7414.5|7419.3|7416.5|7403.3|7400.5|168709
1624902600000|2021-06-28 17:50:00|7417.8|7415|7416.3|7413.5|7419.3|7416.5|7412.3|7409.5|2254
1624902900000|2021-06-28 17:55:00|7415.8|7413|7409.3|7406.5|7417.3|7414.5|7409.3|7406.5|1413
1624903200000|2021-06-28 18:00:00|7408.8|7406|7417.8|7415|7419.3|7416.5|7408.3|7405.5|1407
1624903500000|2021-06-28 18:05:00|7418.3|7415.5|7426.2|7423.4|7426.2|7423.4|7416.3|7413.5|1802
1624903800000|2021-06-28 18:10:00|7425.7|7422.9|7427.2|7424.4|7428.2|7425.4|7417.2|7414.4|4092
1624904100000|2021-06-28 18:15:00|7427.7|7424.9|7419.2|7416.4|7429.2|7426.4|7412.7|7409.9|3913
1624904400000|2021-06-28 18:20:00|7419.7|7416.9|7421.2|7418.4|7426.2|7423.4|7418.2|7415.4|2484
1624904700000|2021-06-28 18:25:00|7420.7|7417.9|7410.7|7407.9|7430.7|7427.9|7410.2|7407.4|8929
1624905000000|2021-06-28 18:30:00|7410.2|7407.4|7407.2|7404.4|7414.2|7411.4|7403.2|7400.4|3096
1624905300000|2021-06-28 18:35:00|7406.2|7403.4|7409.2|7406.4|7413.7|7410.9|7406.2|7403.4|2747
1624905600000|2021-06-28 18:40:00|7409.7|7406.9|7406.2|7403.4|7409.7|7406.9|7405.2|7402.4|363
1624905900000|2021-06-28 18:45:00|7406.7|7403.9|7402.2|7399.4|7408.7|7405.9|7401.7|7398.9|1410
1624906200000|2021-06-28 18:50:00|7401.7|7398.9|7406.7|7403.9|7408.2|7405.4|7401.2|7398.4|585
1624906500000|2021-06-28 18:55:00|7406.2|7403.4|7406.7|7403.9|7409.2|7406.4|7405.2|7402.4|146
1624906800000|2021-06-28 19:00:00|7407.2|7404.4|7407.2|7404.4|7408.2|7405.4|7406.2|7403.4|161
1624907100000|2021-06-28 19:05:00|7406.2|7403.4|7411.7|7408.9|7412.2|7409.4|7404.7|7401.9|573
1624907400000|2021-06-28 19:10:00|7412.2|7409.4|7410.7|7407.9|7413.2|7410.4|7409.7|7406.9|141
1624907700000|2021-06-28 19:15:00|7410.2|7407.4|7412.2|7409.4|7414.2|7411.4|7410.2|7407.4|302
1624908000000|2021-06-28 19:20:00|7412.7|7409.9|7416.1|7413.3|7417.1|7414.3|7411.2|7408.4|195
1624908300000|2021-06-28 19:25:00|7415.6|7412.8|7419.1|7416.3|7420.6|7417.8|7415.2|7412.4|372
1624908600000|2021-06-28 19:30:00|7418.1|7415.3|7419.1|7416.3|7420.1|7417.3|7416.1|7413.3|315
1624908900000|2021-06-28 19:35:00|7418.6|7415.8|7416.1|7413.3|7420.1|7417.3|7415.6|7412.8|147
1624909200000|2021-06-28 19:40:00|7417.1|7414.3|7414.1|7411.3|7417.6|7414.8|7413.1|7410.3|225
1624909500000|2021-06-28 19:45:00|7415.1|7412.3|7413.1|7410.3|7415.1|7412.3|7411.1|7408.3|239
1624909800000|2021-06-28 19:50:00|7412.1|7409.3|7413.1|7410.3|7414.1|7411.3|7411.1|7408.3|937
1624910100000|2021-06-28 19:55:00|7413.6|7410.8|7415.6|7412.8|7418.1|7415.3|7412.6|7409.8|568
1624910400000|2021-06-28 20:00:00|7415.1|7412.3|7413.1|7410.3|7416.6|7413.8|7412.1|7409.3|1184
1624910700000|2021-06-28 20:05:00|7412.1|7409.3|7412.1|7409.3|7413.1|7410.3|7411.1|7408.3|71
1624911000000|2021-06-28 20:10:00|7412.6|7409.8|7410.1|7407.3|7413.1|7410.3|7407.1|7404.3|572
1624911300000|2021-06-28 20:15:00|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7408.1|7405.3|79
1624911600000|2021-06-28 20:20:00|7409.6|7406.8|7409.1|7406.3|7410.1|7407.3|7407.1|7404.3|772
1624911900000|2021-06-28 20:25:00|7410.6|7407.8|7409.1|7406.3|7410.6|7407.8|7409.1|7406.3|184
1624912200000|2021-06-28 20:30:00|7407.1|7404.3|7406.6|7403.8|7409.1|7406.3|7406.1|7403.3|111
1624912500000|2021-06-28 20:35:00|7407.1|7404.3|7409.1|7406.3|7410.6|7407.8|7406.1|7403.3|84
1624912800000|2021-06-28 20:40:00|7408.1|7405.3|7409.1|7406.3|7410.1|7407.3|7408.1|7405.3|44
1624913100000|2021-06-28 20:45:00|7409.6|7406.8|7407.1|7404.3|7410.6|7407.8|7407.1|7404.3|125
1624913400000|2021-06-28 20:50:00|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7404.6|7401.8|62
1624913700000|2021-06-28 20:55:00|7406.1|7403.3|7405.5|7402.7|7410.6|7406.2|7404.5|7400.6|90
1624914000000|2021-06-28 21:00:00|7410.1|7400.1|7411.1|7401.1|7411.6|7405.6|7406.6|7400.1|11
1624914300000|2021-06-28 21:05:00|7405.5|7402.7|7411.1|7401.1|7411.1|7402.7|7405.5|7401.1|1
1624914600000|2021-06-28 21:10:00|||||||||3
1624915200000|2021-06-28 21:20:00|7410.1|7400.1|7407.6|7397.6|7410.1|7402.6|7406.6|7397.6|10100010
1624915800000|2021-06-28 21:30:00|7408.1|7398.1|7408.1|7398.1|7408.6|7401.6|7405.6|7397.6|2772672
1624916100000|2021-06-28 21:35:00|7407.6|7397.6|7407.6|7397.6|7408.6|7401.6|7405.6|7397.6|2970720
1624917000000|2021-06-28 21:50:00|7408.1|7398.1|7403.6|7399.6|7408.1|7400.6|7403.6|7396.6|6139510
1624917300000|2021-06-28 21:55:00|7402|7399.2|7408.6|7398.6|7410.1|7400.1|7402|7398.6|28
1624924800000|2021-06-29 00:00:00|7410.3|7407.5|7414.8|7412|7418.9|7415|7408.3|7405.5|459
1624925100000|2021-06-29 00:05:00|7413.8|7411|7414.8|7412|7417.3|7414.5|7412.3|7409.5|52
1624925400000|2021-06-29 00:10:00|7414.3|7411.5|7410.3|7407.5|7414.8|7412|7408.8|7406|57
1624925700000|2021-06-29 00:15:00|7411.3|7408.5|7413.8|7411|7415.3|7412.5|7410.8|7408|36
1624926000000|2021-06-29 00:20:00|7413.3|7410.5|7412.8|7410|7413.8|7411|7412.8|7410|78
1624926300000|2021-06-29 00:25:00|7413.3|7410.5|7411.3|7408.5|7413.3|7410.5|7409.3|7406.5|17
1624926600000|2021-06-29 00:30:00|7411.7|7408.9|7410.7|7407.9|7412.7|7409.9|7410.7|7407.9|25
1624926900000|2021-06-29 00:35:00|7411.2|7408.4|7410.2|7407.4|7411.7|7408.9|7410.2|7407.4|63
1624927200000|2021-06-29 00:40:00|7409.7|7406.9|7406.7|7403.9|7409.7|7406.9|7406.7|7403.9|34
1624927500000|2021-06-29 00:45:00|7406.2|7403.4|7405.2|7402.4|7407.2|7404.4|7404.7|7401.9|49
1624927800000|2021-06-29 00:50:00|7404.7|7401.9|7404.2|7401.4|7406.2|7403.4|7404.2|7401.4|16
1624928100000|2021-06-29 00:55:00|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7398.7|7395.9|216
1624928400000|2021-06-29 01:00:00|7403.2|7400.4|7395.7|7392.9|7404.2|7401.4|7394.7|7391.9|1399
1624928700000|2021-06-29 01:05:00|7394.7|7391.9|7391.7|7388.9|7402.2|7399.4|7391.7|7388.9|685
1624929000000|2021-06-29 01:10:00|7390.2|7387.4|7387.2|7384.4|7390.7|7387.9|7379.2|7376.4|476
1624929300000|2021-06-29 01:15:00|7385.7|7382.9|7386.7|7383.9|7391.7|7388.9|7385.7|7382.9|252
1624929600000|2021-06-29 01:20:00|7386.2|7383.4|7394.2|7391.4|7396.7|7393.9|7386.2|7383.4|144
1624929900000|2021-06-29 01:25:00|7393.7|7390.9|7395.7|7392.9|7400.1|7397.3|7392.2|7389.4|108
1624930200000|2021-06-29 01:30:00|7395.6|7392.8|7395.6|7392.8|7398.6|7395.8|7392.1|7389.3|295
1624930500000|2021-06-29 01:35:00|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7390.1|7387.3|70
1624930800000|2021-06-29 01:40:00|7393.6|7390.8|7395.1|7392.3|7395.6|7392.8|7393.1|7390.3|122
1624931100000|2021-06-29 01:45:00|7394.1|7391.3|7390.1|7387.3|7394.6|7391.8|7388.6|7385.8|124
1624931400000|2021-06-29 01:50:00|7389.6|7386.8|7390.6|7387.8|7393.6|7390.8|7389.1|7386.3|114
1624931700000|2021-06-29 01:55:00|7391.1|7388.3|7395.6|7392.8|7396.6|7393.8|7390.6|7387.8|241
1624932000000|2021-06-29 02:00:00|7394.6|7391.8|7391.1|7388.3|7396.6|7393.8|7388.6|7385.8|79
1624932300000|2021-06-29 02:05:00|7391.6|7388.8|7390.1|7387.3|7394.6|7391.8|7387.6|7384.8|154
1624932600000|2021-06-29 02:10:00|7390.6|7387.8|7394.1|7391.3|7395.1|7392.3|7389.6|7386.8|92
1624932900000|2021-06-29 02:15:00|7393.1|7390.3|7389.1|7386.3|7393.1|7390.3|7384.6|7381.8|207
1624933200000|2021-06-29 02:20:00|7389.6|7386.8|7387.6|7384.8|7389.6|7386.8|7385.6|7382.8|167
1624933500000|2021-06-29 02:25:00|7387.1|7384.3|7387.6|7384.8|7388.5|7385.7|7384.6|7381.8|219
1624933800000|2021-06-29 02:30:00|7387.5|7384.7|7383.5|7380.7|7390.1|7386.8|7383|7380.2|90
1624934100000|2021-06-29 02:35:00|7384|7381.2|7384|7381.2|7386|7383.2|7382.5|7379.7|54
1624934400000|2021-06-29 02:40:00|7383.5|7380.7|7381.5|7378.7|7385.5|7382.7|7381.5|7378.7|151
1624934700000|2021-06-29 02:45:00|7381|7378.2|7384|7381.2|7386|7383.2|7381|7378.2|80
1624935000000|2021-06-29 02:50:00|7383.5|7380.7|7380.5|7377.7|7385.5|7382.7|7379.5|7376.7|54
1624935300000|2021-06-29 02:55:00|7381|7378.2|7380|7377.2|7385|7382.2|7379.5|7376.7|84
1624935600000|2021-06-29 03:00:00|7379.5|7376.7|7382.5|7379.7|7384.5|7381.7|7377.5|7374.7|97
1624935900000|2021-06-29 03:05:00|7382|7379.2|7377|7374.2|7384.5|7381.7|7375.5|7372.7|367
1624936200000|2021-06-29 03:10:00|7376.5|7373.7|7368.5|7365.7|7377|7374.2|7368|7365.2|488
1624936500000|2021-06-29 03:15:00|7368|7365.2|7368.5|7365.7|7370.5|7367.7|7367.5|7364.7|456
1624936800000|2021-06-29 03:20:00|7369|7366.2|7371.5|7368.7|7372.5|7369.7|7367.5|7364.7|312
1624937100000|2021-06-29 03:25:00|7371|7368.2|7372.4|7369.6|7374|7371.2|7367.5|7364.7|146
1624937400000|2021-06-29 03:30:00|7371.9|7369.1|7372.4|7369.6|7372.9|7370.1|7369.9|7367.1|88
1624937700000|2021-06-29 03:35:00|7372.9|7370.1|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|181
1624938000000|2021-06-29 03:40:00|7371.4|7368.6|7373.4|7370.6|7374.4|7371.6|7371.4|7368.6|80
1624938300000|2021-06-29 03:45:00|7374.4|7371.6|7374.9|7372.1|7375.4|7372.6|7373.4|7370.6|93
1624938600000|2021-06-29 03:50:00|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|29
1624938900000|2021-06-29 03:55:00|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7373.4|7370.6|116
1624939200000|2021-06-29 04:00:00|7373.4|7370.6|7375.4|7372.6|7375.4|7372.6|7373.4|7370.6|32
1624939500000|2021-06-29 04:05:00|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|37
1624939800000|2021-06-29 04:10:00|7374.4|7371.6|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|260
1624940100000|2021-06-29 04:15:00|7375.9|7373.1|7378.4|7375.6|7378.4|7375.6|7375.9|7373.1|173
1624940400000|2021-06-29 04:20:00|7377.4|7374.6|7377.8|7375|7378.4|7375.6|7377.4|7374.6|27
1624940700000|2021-06-29 04:25:00|7377.4|7374.6|7377.3|7374.5|7377.8|7375|7375.8|7373|57
1624941000000|2021-06-29 04:30:00|7376.8|7374|7376.3|7373.5|7377.3|7374.5|7375.3|7372.5|149
1624941300000|2021-06-29 04:35:00|7376.8|7374|7378.3|7375.5|7378.3|7375.5|7376.3|7373.5|67
1624941600000|2021-06-29 04:40:00|7377.8|7375|7382.3|7379.5|7382.3|7379.5|7377.8|7375|25
1624941900000|2021-06-29 04:45:00|7381.8|7379|7382.3|7379.5|7383.8|7381|7381.3|7378.5|28
1624942200000|2021-06-29 04:50:00|7383.3|7380.5|7381.8|7379|7383.3|7380.5|7381.3|7378.5|15
1624942500000|2021-06-29 04:55:00|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|14
1624942800000|2021-06-29 05:00:00|7381.8|7379|7379.3|7376.5|7382.3|7379.5|7378.3|7375.5|108
1624943100000|2021-06-29 05:05:00|7380.3|7377.5|7381.3|7378.5|7381.8|7379|7378.8|7376|34
1624943400000|2021-06-29 05:10:00|7382.3|7379.5|7381.3|7378.5|7383.3|7380.5|7380.8|7378|176
1624943700000|2021-06-29 05:15:00|7382.3|7379.5|7388.3|7385.5|7388.8|7386|7381.8|7379|1030
1624944000000|2021-06-29 05:20:00|7388.8|7386|7388.3|7385.5|7389.3|7386.5|7386.3|7383.5|26
1624944300000|2021-06-29 05:25:00|7388.2|7385.4|7387.7|7384.9|7389.2|7386.4|7386.7|7383.9|13
1624944600000|2021-06-29 05:30:00|7387.2|7384.4|7392.7|7389.9|7396.2|7393.4|7386.7|7383.9|247
1624944900000|2021-06-29 05:35:00|7393.2|7390.4|7397.7|7394.9|7399.2|7396.4|7391.2|7388.4|252
1624945200000|2021-06-29 05:40:00|7398.2|7395.4|7406.2|7403.4|7406.2|7403.4|7394.2|7391.4|274
1624945500000|2021-06-29 05:45:00|7407.2|7404.4|7402.7|7399.9|7407.2|7404.4|7402.7|7399.9|183
1624945800000|2021-06-29 05:50:00|7403.2|7400.4|7401.2|7398.4|7403.2|7400.4|7398.2|7395.4|203
1624946100000|2021-06-29 05:55:00|7402.2|7399.4|7396.2|7393.4|7402.2|7399.4|7396.2|7393.4|201
1624946400000|2021-06-29 06:00:00|7395.2|7392.4|7399.7|7396.9|7401.7|7398.9|7392.2|7389.4|283
1624946700000|2021-06-29 06:05:00|7400.2|7397.4|7399.7|7396.9|7402.2|7399.4|7396.7|7393.9|152
1624947000000|2021-06-29 06:10:00|7398.7|7395.9|7399.6|7396.8|7403.2|7400.4|7397.7|7394.9|219
1624947300000|2021-06-29 06:15:00|7400.1|7397.3|7400.6|7397.8|7404.1|7401.3|7398.6|7395.8|132
1624947600000|2021-06-29 06:20:00|7400.2|7397.4|7399.6|7396.8|7401.1|7398.3|7396.1|7393.3|430
1624947900000|2021-06-29 06:25:00|7399.1|7396.3|7400.6|7397.8|7401.1|7398.3|7397.6|7394.8|74
1624948200000|2021-06-29 06:30:00|7401.1|7398.3|7396.6|7393.8|7402.1|7399.3|7396.1|7393.3|1745
1624948500000|2021-06-29 06:35:00|7397.1|7394.3|7389.1|7386.3|7398.6|7395.8|7389.1|7386.3|190
1624948800000|2021-06-29 06:40:00|7388.6|7385.8|7389.1|7386.3|7392.1|7389.3|7388.1|7385.3|701
1624949100000|2021-06-29 06:45:00|7388.6|7385.8|7391.1|7388.3|7393.1|7390.3|7388.1|7385.3|195
1624949400000|2021-06-29 06:50:00|7391.6|7388.8|7390.1|7387.3|7394.1|7391.3|7390.1|7387.3|627
1624949700000|2021-06-29 06:55:00|7390.6|7387.8|7380.1|7377.3|7391.1|7388.3|7378.1|7375.3|4209
1624950000000|2021-06-29 07:00:00|7379.6|7376.8|7397.1|7394.3|7397.1|7394.3|7376.1|7371.2|1241
1624950300000|2021-06-29 07:05:00|7398.1|7395.3|7395.1|7392.3|7403.1|7400.3|7394.1|7391.3|401
1624950600000|2021-06-29 07:10:00|7395.6|7392.8|7404.1|7401.3|7408.1|7405.3|7394.1|7391.3|473
1624950900000|2021-06-29 07:15:00|7403.6|7400.8|7412.1|7409.3|7413.1|7410.3|7403.1|7400.3|647
1624951200000|2021-06-29 07:20:00|7411.1|7408.3|7410.1|7407.3|7414.1|7411.3|7409.1|7406.3|442
1624951500000|2021-06-29 07:25:00|7410|7407.2|7401.1|7398.3|7411|7408.2|7401.1|7398.3|654
1624951800000|2021-06-29 07:30:00|7401|7398.2|7398|7395.2|7402|7399.2|7393.1|7390.3|1322
1624952100000|2021-06-29 07:35:00|7399|7396.2|7405|7402.2|7405|7402.2|7393.5|7390.7|869
1624952400000|2021-06-29 07:40:00|7404.5|7401.7|7412|7409.2|7413.5|7410.7|7403.5|7400.7|1277
1624952700000|2021-06-29 07:45:00|7413|7410.2|7419.5|7416.7|7420|7417.2|7412.5|7409.7|1464
1624953000000|2021-06-29 07:50:00|7419|7416.2|7418|7415.2|7421|7418.2|7413|7410.2|855
1624953300000|2021-06-29 07:55:00|7418.5|7415.7|7413.5|7410.7|7420|7417.2|7413.5|7410.7|276
1624953600000|2021-06-29 08:00:00|7414|7411.2|7416|7413.2|7420|7417.2|7411|7408.2|2760
1624953900000|2021-06-29 08:05:00|7415.5|7412.7|7413.5|7410.7|7419|7416.2|7410|7407.2|865
1624954200000|2021-06-29 08:10:00|7414|7411.2|7410|7407.2|7415|7412.2|7409|7406.2|880
1624954500000|2021-06-29 08:15:00|7410.5|7407.7|7401.5|7398.7|7411|7408.2|7398|7395.2|1442
1624954800000|2021-06-29 08:20:00|7402|7399.2|7399.4|7396.6|7404|7401.2|7397|7394.2|566
1624955100000|2021-06-29 08:25:00|7398.9|7396.1|7402.4|7399.6|7403.9|7401.1|7391.9|7389.1|3450
1624955400000|2021-06-29 08:30:00|7401.9|7399.1|7399.9|7397.1|7410.9|7408.1|7398.9|7396.1|2223
1624955700000|2021-06-29 08:35:00|7398.9|7396.1|7399.9|7397.1|7403.9|7401.1|7397.9|7395.1|1725
1624956000000|2021-06-29 08:40:00|7398.9|7396.1|7385.9|7383.1|7401.4|7398.6|7385.9|7383.1|1894
1624956300000|2021-06-29 08:45:00|7386.9|7384.1|7382.9|7380.1|7387.9|7385.1|7380.9|7378.1|1966
1624956600000|2021-06-29 08:50:00|7383.9|7381.1|7376.4|7373.6|7384.4|7381.6|7372.4|7369.6|1897
1624956900000|2021-06-29 08:55:00|7375.9|7373.1|7347.4|7344.6|7377.9|7375.1|7340.9|7338.1|3988
1624957200000|2021-06-29 09:00:00|7347.9|7345.1|7342.9|7340.1|7352.9|7350.1|7335.9|7333.1|3040
1624957500000|2021-06-29 09:05:00|7341.9|7339.1|7346.4|7343.6|7349.9|7347.1|7340.9|7338.1|1265
1624957800000|2021-06-29 09:10:00|7345.9|7343.1|7363.9|7361.1|7363.9|7361.1|7345.9|7343.1|2029
1624958100000|2021-06-29 09:15:00|7363.4|7360.6|7368.8|7366|7369.9|7367.1|7362.9|7360.1|1710
1624958400000|2021-06-29 09:20:00|7368.9|7366.1|7359.3|7356.5|7371.8|7369|7358.8|7356|1346
1624958700000|2021-06-29 09:25:00|7359.8|7357|7363.8|7361|7363.8|7361|7354.8|7352|954
1624959000000|2021-06-29 09:30:00|7364.8|7362|7380.8|7378|7381.8|7379|7363.8|7361|1441
1624959300000|2021-06-29 09:35:00|7381.3|7378.5|7383.8|7381|7384.8|7382|7380.8|7378|744
1624959600000|2021-06-29 09:40:00|7384.3|7381.5|7394.8|7392|7395.8|7393|7381.8|7379|1419
1624959900000|2021-06-29 09:45:00|7395.8|7393|7394.8|7392|7400.8|7398|7393.8|7391|1085
1624960200000|2021-06-29 09:50:00|7393.8|7391|7390.8|7388|7397.8|7395|7388.8|7386|692
1624960500000|2021-06-29 09:55:00|7391.8|7389|7393.3|7390.5|7396.8|7394|7389.8|7387|606
1624960800000|2021-06-29 10:00:00|7392.8|7390|7401.8|7399|7412.8|7410|7392.8|7390|1736
1624961100000|2021-06-29 10:05:00|7402.7|7399.9|7392.3|7389.5|7406.8|7404|7389.8|7387|597
1624961400000|2021-06-29 10:10:00|7392.2|7389.4|7397.7|7394.9|7398.7|7395.9|7392.2|7389.4|306
1624961700000|2021-06-29 10:15:00|7398.2|7395.4|7397.7|7394.9|7398.7|7395.9|7395.7|7392.9|338
1624962000000|2021-06-29 10:20:00|7397.2|7394.4|7393.7|7390.9|7397.7|7394.9|7390.7|7387.9|1832
1624962300000|2021-06-29 10:25:00|7394.2|7391.4|7387.2|7384.4|7394.7|7391.9|7384.7|7381.9|555
1624962600000|2021-06-29 10:30:00|7386.7|7383.9|7383.7|7380.9|7387.7|7384.9|7382.7|7379.9|227
1624962900000|2021-06-29 10:35:00|7382.7|7379.9|7383.7|7380.9|7384.7|7381.9|7379.7|7376.9|479
1624963200000|2021-06-29 10:40:00|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|0
1624963500000|2021-06-29 10:45:00|7384.7|7381.9|7389.7|7386.9|7397.2|7394.4|7384.7|7381.9|1437
1624963800000|2021-06-29 10:50:00|7390.2|7387.4|7401.7|7398.9|7403.7|7400.9|7388.7|7385.9|908
1624964100000|2021-06-29 10:55:00|7401.2|7398.4|7400.7|7397.9|7402.7|7399.9|7391.7|7388.9|788
1624964400000|2021-06-29 11:00:00|7401.7|7398.9|7402.2|7399.4|7403.2|7400.4|7396.7|7393.9|517
1624964700000|2021-06-29 11:05:00|7401.7|7398.9|7386.2|7383.4|7401.7|7398.9|7384.7|7381.9|956
1624965000000|2021-06-29 11:10:00|7386.6|7383.8|7378.7|7375.9|7386.7|7383.9|7378.7|7375.9|563
1624965300000|2021-06-29 11:15:00|7378.2|7375.4|7377.1|7374.3|7380.7|7377.9|7374.7|7371.9|965
1624965600000|2021-06-29 11:20:00|7377.2|7374.4|7376.6|7373.8|7377.2|7374.4|7371.7|7368.9|2245
1624965900000|2021-06-29 11:25:00|7378.6|7375.8|7381.6|7378.8|7385.6|7382.8|7377.6|7374.8|670
1624966200000|2021-06-29 11:30:00|7382.6|7379.8|7389.1|7386.3|7390.6|7387.8|7381.6|7378.8|944
1624966500000|2021-06-29 11:35:00|7388.6|7385.8|7393.6|7390.8|7394.6|7391.8|7385.6|7382.8|1438
1624966800000|2021-06-29 11:40:00|7394.6|7391.8|7415.6|7412.8|7416.6|7413.8|7393.6|7390.8|2522
1624967100000|2021-06-29 11:45:00|7415.1|7412.3|7427.6|7424.8|7428.6|7425.8|7414.6|7411.8|1684
1624967400000|2021-06-29 11:50:00|7427.1|7424.3|7430.1|7427.3|7432.6|7429.8|7422.6|7419.8|1550
1624967700000|2021-06-29 11:55:00|7430.6|7427.8|7426.1|7423.3|7433.6|7430.8|7424.6|7421.8|1019
1624968000000|2021-06-29 12:00:00|7426.6|7423.8|7431.1|7428.3|7433.5|7430.7|7424.6|7421.8|923
1624968300000|2021-06-29 12:05:00|7430.6|7427.8|7439|7436.2|7439.6|7436.8|7428.6|7425.8|1130
1624968600000|2021-06-29 12:10:00|7438.5|7435.7|7437.5|7434.7|7444.5|7441.7|7436|7433.2|1324
1624968900000|2021-06-29 12:15:00|7438|7435.2|7441.5|7438.7|7442.5|7439.7|7435.5|7432.7|1276
1624969200000|2021-06-29 12:20:00|7442|7439.2|7440.5|7437.7|7446.5|7443.7|7436.5|7433.7|1122
1624969500000|2021-06-29 12:25:00|7440|7437.2|7447.5|7444.7|7449.5|7446.7|7440|7437.2|4378
1624969800000|2021-06-29 12:30:00|7448|7445.2|7447.5|7444.7|7450|7447.2|7442.5|7439.7|1287
1624970100000|2021-06-29 12:35:00|7448|7445.2|7447|7444.2|7449.5|7446.7|7442.5|7439.7|818
1624970400000|2021-06-29 12:40:00|7445.5|7442.7|7444.5|7441.7|7447.5|7444.7|7441.5|7438.7|563
1624970700000|2021-06-29 12:45:00|7443.5|7440.7|7450|7447.2|7450.4|7447.6|7442.5|7439.7|1084
1624971000000|2021-06-29 12:50:00|7451|7448.2|7453.9|7451.1|7454.5|7451.7|7447.5|7444.7|1218
1624971300000|2021-06-29 12:55:00|7453.4|7450.6|7458.9|7456.1|7459.4|7456.6|7451.4|7448.6|1059
1624971600000|2021-06-29 13:00:00|7458.4|7455.6|7447.4|7444.6|7458.4|7455.6|7441.4|7438.6|2424
1624971900000|2021-06-29 13:05:00|7447.9|7445.1|7474.4|7471.6|7479.4|7476.6|7447.4|7444.6|3639
1624972200000|2021-06-29 13:10:00|7474.9|7472.1|7460.4|7457.6|7493.4|7490.6|7460.4|7457.6|4120
1624972500000|2021-06-29 13:15:00|7461.4|7458.6|7463.4|7460.6|7467.4|7464.6|7454.9|7452.1|1729
1624972800000|2021-06-29 13:20:00|7464.4|7461.6|7467.4|7464.6|7468.9|7466.1|7460.9|7458.1|2524
1624973100000|2021-06-29 13:25:00|7466.9|7464.1|7469.9|7467.1|7472.4|7469.6|7463.9|7461.1|701
1624973400000|2021-06-29 13:30:00|7470.4|7467.6|7482.4|7479.6|7488.4|7485.6|7465.9|7463.1|3137
1624973700000|2021-06-29 13:35:00|7483.4|7480.6|7486.4|7483.6|7498.4|7495.6|7480.4|7477.6|3139
1624974000000|2021-06-29 13:40:00|7486.3|7483.5|7478.4|7475.6|7490.3|7487.5|7470.4|7467.6|2966
1624974300000|2021-06-29 13:45:00|7478.8|7476|7466.8|7464|7480.8|7478|7464.4|7461.6|2097
1624974600000|2021-06-29 13:50:00|7467.3|7464.5|7458.3|7455.5|7471.3|7468.5|7456.3|7453.5|1467
1624974900000|2021-06-29 13:55:00|7458.4|7455.6|7464.8|7462|7468.3|7465.5|7457.3|7454.5|791
1624975200000|2021-06-29 14:00:00|7465.3|7462.5|7460.3|7457.5|7466.3|7463.5|7452.8|7450|1334
1624975500000|2021-06-29 14:05:00|7459.8|7457|7457.3|7454.5|7467.3|7464.5|7457.3|7454.5|1767
1624975800000|2021-06-29 14:10:00|7457.8|7455|7449.8|7447|7458.8|7456|7444.3|7441.5|2269
1624976100000|2021-06-29 14:15:00|7450.3|7447.5|7454.3|7451.5|7457.3|7454.5|7446.3|7443.5|648
1624976400000|2021-06-29 14:20:00|7453.3|7450.5|7453.8|7451|7456.8|7454|7450.3|7447.5|619
1624976700000|2021-06-29 14:25:00|7453.3|7450.5|7454.8|7452|7461.3|7458.5|7453.3|7450.5|993
1624977000000|2021-06-29 14:30:00|7455.3|7452.5|7455.2|7452.4|7459.7|7456.9|7450.3|7447.5|1641
1624977300000|2021-06-29 14:35:00|7455.7|7452.9|7452.3|7449.5|7455.7|7452.9|7447.2|7444.4|1356
1624977600000|2021-06-29 14:40:00|7452.2|7449.4|7450.2|7447.4|7457.2|7454.4|7445.2|7442.4|888
1624977900000|2021-06-29 14:45:00|7450.7|7447.9|7456.7|7453.9|7457.7|7454.9|7447.2|7444.4|686
1624978200000|2021-06-29 14:50:00|7457.2|7454.4|7458.2|7455.4|7460.2|7457.4|7449.2|7446.4|1334
1624978500000|2021-06-29 14:55:00|7459.2|7456.4|7456.7|7453.9|7467.2|7464.4|7451.2|7448.4|1452
1624978800000|2021-06-29 15:00:00|7457.2|7454.4|7456.2|7453.4|7463.2|7460.4|7450.2|7447.4|1410
1624979100000|2021-06-29 15:05:00|7455.7|7452.9|7456.7|7453.9|7462.2|7459.4|7455.2|7452.4|1006
1624979400000|2021-06-29 15:10:00|7457.2|7454.4|7452.7|7449.9|7458.2|7455.4|7451.7|7448.9|604
1624979700000|2021-06-29 15:15:00|7452.2|7449.4|7461.7|7458.9|7463.7|7460.9|7452.2|7449.4|824
1624980000000|2021-06-29 15:20:00|7461.2|7458.4|7460.2|7457.4|7464.2|7461.4|7454.2|7451.4|4017
1624980300000|2021-06-29 15:25:00|7460.1|7457.3|7460.2|7457.4|7463.2|7460.4|7453.2|7450.4|5298
1624980600000|2021-06-29 15:30:00|7460.7|7457.9|7458.7|7455.9|7462.1|7459.3|7455.2|7452.4|3191
1624980900000|2021-06-29 15:35:00|7459.1|7456.3|7458.1|7455.3|7467.6|7464.8|7457.1|7454.3|1714
1624981200000|2021-06-29 15:40:00|7457.6|7454.8|7447.2|7444.4|7458.1|7455.3|7445.2|7442.4|2236
1624981500000|2021-06-29 15:45:00|7447.7|7444.9|7440.2|7437.4|7448.2|7445.4|7436.1|7433.3|1711
1624981800000|2021-06-29 15:50:00|7441.2|7438.4|7449.1|7446.3|7450.1|7447.3|7440.2|7437.4|812
1624982100000|2021-06-29 15:55:00|7449.2|7446.4|7450.1|7447.3|7453.1|7450.3|7449.1|7446.3|351
1624982400000|2021-06-29 16:00:00|7451.1|7448.3|7453.1|7450.3|7456.1|7453.3|7450.1|7447.3|571
1624982700000|2021-06-29 16:05:00|7452.6|7449.8|7450.6|7447.8|7454.1|7451.3|7449.6|7446.8|694
1624983000000|2021-06-29 16:10:00|7450.1|7447.3|7450.1|7447.3|7452.1|7449.3|7446.1|7443.3|1077
1624983300000|2021-06-29 16:15:00|7449.6|7446.8|7444.1|7441.3|7450.6|7447.8|7442.1|7439.3|825
1624983600000|2021-06-29 16:20:00|7443.1|7440.3|7438.6|7435.8|7445.1|7442.3|7435.1|7432.3|927
1624983900000|2021-06-29 16:25:00|7438.1|7435.3|7437.1|7434.3|7441.1|7438.3|7435.1|7432.3|2039
1624984200000|2021-06-29 16:30:00|7436.1|7433.3|7427.6|7424.8|7437.1|7434.3|7426.1|7423.3|870
1624984500000|2021-06-29 16:35:00|7427.1|7424.3|7432.6|7429.8|7435.1|7432.3|7426.1|7423.3|531
1624984800000|2021-06-29 16:40:00|7432.1|7429.3|7437.1|7434.3|7438.1|7435.3|7432.1|7429.3|1715
1624985100000|2021-06-29 16:45:00|7437.6|7434.8|7436.6|7433.8|7443.1|7440.3|7436.1|7433.3|1326
1624985400000|2021-06-29 16:50:00|7436.1|7433.3|7427.6|7424.8|7438.6|7435.8|7419.1|7416.3|1277
1624985700000|2021-06-29 16:55:00|7427.1|7424.3|7421.1|7418.3|7429|7426.2|7421.1|7418.3|752
1624986000000|2021-06-29 17:00:00|7421.6|7418.8|7423|7420.2|7427.1|7424.3|7421.6|7418.8|517
1624986300000|2021-06-29 17:05:00|7423.1|7420.3|7432|7429.2|7432.1|7429.3|7421|7418.2|1691
1624986600000|2021-06-29 17:10:00|7431.6|7428.8|7432|7429.2|7434|7431.2|7428|7425.2|678
1624986900000|2021-06-29 17:15:00|7430.6|7427.8|7436|7433.2|7441|7438.2|7430.5|7427.7|1927
1624987200000|2021-06-29 17:20:00|7436.5|7433.7|7444|7441.2|7444|7441.2|7436|7433.2|923
1624987500000|2021-06-29 17:25:00|7443|7440.2|7434|7431.2|7445|7442.2|7434|7431.2|1593
1624987800000|2021-06-29 17:30:00|7434.5|7431.7|7435|7432.2|7436.5|7433.7|7425.5|7422.7|3310
1624988100000|2021-06-29 17:35:00|7434|7431.2|7435.5|7432.7|7436.5|7433.7|7430.5|7427.7|743
1624988400000|2021-06-29 17:40:00|7436|7433.2|7431.5|7428.7|7436|7433.2|7430|7427.2|458
1624988700000|2021-06-29 17:45:00|7431|7428.2|7426.5|7423.7|7433|7430.2|7425.5|7422.7|667
1624989000000|2021-06-29 17:50:00|7427|7424.2|7425|7422.2|7427.5|7424.7|7423|7420.2|786
1624989300000|2021-06-29 17:55:00|7424.5|7421.7|7415|7412.2|7425|7422.2|7415|7412.2|1193
1624989600000|2021-06-29 18:00:00|7415.5|7412.7|7416|7413.2|7416|7413.2|7407.5|7404.7|1006
1624989900000|2021-06-29 18:05:00|7415|7412.2|7411|7408.2|7416|7413.2|7404.5|7401.7|1390
1624990200000|2021-06-29 18:10:00|7410.5|7407.7|7407.5|7404.7|7411|7408.2|7403|7400.2|2359
1624990500000|2021-06-29 18:15:00|7407|7404.2|7409|7406.2|7414|7411.2|7405|7402.2|3170
1624990800000|2021-06-29 18:20:00|7408.9|7406.1|7419.9|7417.1|7420.9|7418.1|7407|7404.2|1530
1624991100000|2021-06-29 18:25:00|7418.9|7416.1|7434.9|7432.1|7436.9|7434.1|7412.9|7410.1|13950
1624991400000|2021-06-29 18:30:00|7435.9|7433.1|7443.9|7441.1|7446.4|7443.6|7435.9|7433.1|3847
1624991700000|2021-06-29 18:35:00|7443.4|7440.6|7443.9|7441.1|7446.9|7444.1|7443.4|7440.6|394
1624992000000|2021-06-29 18:40:00|7443.4|7440.6|7444.9|7442.1|7446.4|7443.6|7442.9|7440.1|528
1624992300000|2021-06-29 18:45:00|7443.9|7441.1|7440.9|7438.1|7444.9|7442.1|7440.9|7438.1|291
1624992600000|2021-06-29 18:50:00|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|348
1624992900000|2021-06-29 18:55:00|7442.4|7439.6|7445.9|7443.1|7445.9|7443.1|7441.9|7439.1|479
1624993200000|2021-06-29 19:00:00|7445.8|7443|7445.3|7442.5|7447.9|7445.1|7442.9|7440.1|465
1624993500000|2021-06-29 19:05:00|7445.8|7443|7449.8|7447|7450.8|7448|7444.8|7442|348
1624993800000|2021-06-29 19:10:00|7449.3|7446.5|7452.8|7450|7453.3|7450.5|7449.3|7446.5|217
1624994100000|2021-06-29 19:15:00|7453.3|7450.5|7453.3|7450.5|7454.3|7451.5|7451.8|7449|223
1624994400000|2021-06-29 19:20:00|7452.8|7450|7456.8|7454|7456.8|7454|7452.8|7450|230
1624994700000|2021-06-29 19:25:00|7455.8|7453|7455.8|7453|7458.3|7455.5|7455.8|7453|293
1624995000000|2021-06-29 19:30:00|7456.3|7453.5|7468.8|7466|7470.8|7468|7455.8|7453|546
1624995300000|2021-06-29 19:35:00|7468.3|7465.5|7467.8|7465|7469.8|7467|7466.8|7464|296
1624995600000|2021-06-29 19:40:00|7468.3|7465.5|7466.8|7464|7468.8|7466|7465.8|7463|229
1624995900000|2021-06-29 19:45:00|7467.7|7464.9|7467.7|7464.9|7468.8|7466|7466.8|7464|131
1624996200000|2021-06-29 19:50:00|7467.8|7465|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|190
1624996500000|2021-06-29 19:55:00|7468.2|7465.4|7466.2|7463.4|7468.2|7465.4|7465.7|7462.9|336
1624996800000|2021-06-29 20:00:00|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|112
1624997100000|2021-06-29 20:05:00|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7466.7|7463.9|323
1624997400000|2021-06-29 20:10:00|7467.7|7464.9|7466.7|7463.9|7468.7|7465.9|7465.7|7462.9|203
1624997700000|2021-06-29 20:15:00|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|27
1624998000000|2021-06-29 20:20:00|7468.2|7465.4|7463.7|7460.9|7468.2|7465.4|7462.7|7459.9|282
1624998300000|2021-06-29 20:25:00|7462.7|7459.9|7454.7|7451.9|7463.7|7460.9|7450.7|7447.9|837
1624998600000|2021-06-29 20:30:00|7454.6|7451.8|7466.1|7463.3|7471.8|7466.4|7454.6|7451.8|1067
1624998900000|2021-06-29 20:35:00|7466.6|7463.8|7463.7|7460.9|7468.1|7465.3|7462.7|7459.9|316
1624999200000|2021-06-29 20:40:00|7464.1|7461.3|7464.2|7461.4|7465.2|7462.4|7461.7|7458.9|199
1624999500000|2021-06-29 20:45:00|7463.7|7460.9|7460.6|7457.8|7466.2|7463.4|7460.6|7457.8|294
1624999800000|2021-06-29 20:50:00|7460.7|7457.9|7463.2|7460.4|7464.1|7461.3|7460.7|7457.9|64
1625000100000|2021-06-29 20:55:00|7462.7|7459.9|7464.2|7460.2|7465.8|7462.3|7462.1|7455.7|133
1625000400000|2021-06-29 21:00:00|7464.1|7461.3|7467.7|7457.7|7467.7|7463.8|7463.2|7455.7|9
1625000700000|2021-06-29 21:05:00|||||||||126
1625001300000|2021-06-29 21:15:00|7466.1|7463.3|7469.2|7459.2|7473.2|7464.3|7466.1|7457.7|62
1625001600000|2021-06-29 21:20:00|7468.7|7458.7|7464.2|7460.2|7468.7|7460.2|7464.2|7457.7|0
1625001900000|2021-06-29 21:25:00|7466.7|7456.7|7467.2|7457.2|7467.2|7461.2|7462.1|7456.2|41
1625002200000|2021-06-29 21:30:00|7467.7|7457.7|7465.2|7461.2|7467.7|7461.2|7465.2|7457.7|2
1625002500000|2021-06-29 21:35:00|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|19
1625003400000|2021-06-29 21:50:00|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|0
1625003700000|2021-06-29 21:55:00|7466.6|7456.6|7467.6|7457.6|7467.6|7457.6|7466.6|7456.6|33
1625011200000|2021-06-30 00:00:00|7461.3|7458.5|7470.3|7467.5|7471.8|7469|7461.3|7458.5|289
1625011500000|2021-06-30 00:05:00|7470.8|7468|7469.3|7466.5|7475.3|7472.5|7468.8|7466|370
1625011800000|2021-06-30 00:10:00|7469.2|7466.4|7467.8|7465|7471.2|7468.4|7467.8|7465|22
1625012100000|2021-06-30 00:15:00|7467.7|7464.9|7471.2|7468.4|7472.2|7469.4|7466.7|7463.9|14
1625012400000|2021-06-30 00:20:00|7471.7|7468.9|7470.7|7467.9|7473.7|7470.9|7470.2|7467.4|30
1625012700000|2021-06-30 00:25:00|7469.7|7466.9|7473.7|7470.9|7473.7|7470.9|7469.7|7466.9|32
1625013000000|2021-06-30 00:30:00|7474.2|7471.4|7476.2|7473.4|7477.2|7474.4|7473.7|7470.9|61
1625013300000|2021-06-30 00:35:00|7475.7|7472.9|7473.7|7470.9|7477.2|7474.4|7473.7|7470.9|28
1625013600000|2021-06-30 00:40:00|7473.2|7470.4|7473.7|7470.9|7475.7|7472.9|7473.2|7470.4|6
1625013900000|2021-06-30 00:45:00|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7473.7|7470.9|29
1625014200000|2021-06-30 00:50:00|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|69
1625014500000|2021-06-30 00:55:00|7475.2|7472.4|7476.7|7473.9|7478.2|7475.4|7475.2|7472.4|86
1625014800000|2021-06-30 01:00:00|7476.2|7473.4|7477.2|7474.4|7479.2|7476.4|7474.2|7471.4|305
1625015100000|2021-06-30 01:05:00|7476.7|7473.9|7474.2|7471.4|7478.2|7475.4|7473.2|7470.4|84
1625015400000|2021-06-30 01:10:00|7473.7|7470.9|7467.7|7464.9|7473.7|7470.9|7467.2|7464.4|179
1625015700000|2021-06-30 01:15:00|7467.2|7464.4|7470.6|7467.8|7472.1|7469.3|7464.7|7461.9|51
1625016000000|2021-06-30 01:20:00|7470.1|7467.3|7471.1|7468.3|7473.6|7470.8|7469.6|7466.8|38
1625016300000|2021-06-30 01:25:00|7471.6|7468.8|7465.6|7462.8|7471.6|7468.8|7465.6|7462.8|115
1625016600000|2021-06-30 01:30:00|7466.1|7463.3|7464.1|7461.3|7468.1|7465.3|7464.1|7461.3|112
1625016900000|2021-06-30 01:35:00|7463.1|7460.3|7468.6|7465.8|7469.1|7466.3|7462.1|7459.3|136
1625017200000|2021-06-30 01:40:00|7469.1|7466.3|7473.6|7470.8|7473.6|7470.8|7468.1|7465.3|41
1625017500000|2021-06-30 01:45:00|7474.1|7471.3|7475.1|7472.3|7478.1|7475.3|7473.1|7470.3|287
1625017800000|2021-06-30 01:50:00|7475.5|7472.7|7474.6|7471.8|7477.1|7474.3|7474|7471.2|108
1625018100000|2021-06-30 01:55:00|7474.5|7471.7|7475|7472.2|7476|7473.2|7472|7469.2|62
1625018400000|2021-06-30 02:00:00|7474.1|7471.3|7470|7467.2|7476|7473.2|7470|7467.2|41
1625018700000|2021-06-30 02:05:00|7471|7468.2|7467.5|7464.7|7472|7469.2|7467.5|7464.7|107
1625019000000|2021-06-30 02:10:00|7468|7465.2|7470|7467.2|7470.5|7467.7|7466|7463.2|47
1625019300000|2021-06-30 02:15:00|7471|7468.2|7473|7470.2|7473|7470.2|7469.5|7466.7|21
1625019600000|2021-06-30 02:20:00|7473.5|7470.7|7473|7470.2|7474|7471.2|7471.5|7468.7|69
1625019900000|2021-06-30 02:25:00|7472.5|7469.7|7474.5|7471.7|7475.9|7473.1|7472|7469.2|604
1625020200000|2021-06-30 02:30:00|7474|7471.2|7469|7466.2|7475|7472.2|7467.5|7464.7|108
1625020500000|2021-06-30 02:35:00|7469.5|7466.7|7467|7464.2|7469.5|7466.7|7466|7463.2|41
1625020800000|2021-06-30 02:40:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7465|7462.2|187
1625021100000|2021-06-30 02:45:00|7467|7464.2|7469.4|7466.6|7469.9|7467.1|7466.5|7463.7|35
1625021400000|2021-06-30 02:50:00|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7466.9|7464.1|41
1625021700000|2021-06-30 02:55:00|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7464.9|7462.1|51
1625022000000|2021-06-30 03:00:00|7467.9|7465.1|7465.4|7462.6|7468.9|7466.1|7463.9|7461.1|63
1625022300000|2021-06-30 03:05:00|7464.9|7462.1|7455.4|7452.6|7464.9|7462.1|7454.9|7452.1|216
1625022600000|2021-06-30 03:10:00|7454.4|7451.6|7458.4|7455.6|7459.4|7456.6|7452.9|7450.1|158
1625022900000|2021-06-30 03:15:00|7458.9|7456.1|7459.9|7457.1|7460.4|7457.6|7457.4|7454.6|35
1625023200000|2021-06-30 03:20:00|7459.4|7456.6|7463.4|7460.6|7463.4|7460.6|7458.4|7455.6|10
1625023500000|2021-06-30 03:25:00|7462.9|7460.1|7461.9|7459.1|7464.9|7462.1|7461.9|7459.1|92
1625023800000|2021-06-30 03:30:00|7462.4|7459.6|7459.8|7457|7462.9|7460.1|7458.9|7456.1|62
1625024100000|2021-06-30 03:35:00|7459.9|7457.1|7459.9|7457.1|7460.8|7458|7459.3|7456.5|40
1625024400000|2021-06-30 03:40:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7456.9|7454.1|61
1625024700000|2021-06-30 03:45:00|7458.8|7456|7460.8|7458|7460.8|7458|7458.8|7456|19
1625025000000|2021-06-30 03:50:00|7460.4|7457.6|7459.3|7456.5|7461.3|7458.5|7458.8|7456|30
1625025300000|2021-06-30 03:55:00|7458.8|7456|7460.3|7457.5|7460.3|7457.5|7458.8|7456|149
1625025600000|2021-06-30 04:00:00|7459.8|7457|7459.3|7456.5|7460.3|7457.5|7458.8|7456|10
1625025900000|2021-06-30 04:05:00|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|8
1625026200000|2021-06-30 04:10:00|7458.8|7456|7459.8|7457|7459.8|7457|7457.8|7455|30
1625026500000|2021-06-30 04:15:00|7460.3|7457.5|7459.8|7457|7461.3|7458.5|7459.8|7457|62
1625026800000|2021-06-30 04:20:00|7460.3|7457.5|7461.3|7458.5|7462.3|7459.5|7459.8|7457|17
1625027100000|2021-06-30 04:25:00|7461.7|7458.9|7461.8|7459|7462.8|7460|7460.8|7458|48
1625027400000|2021-06-30 04:30:00|7461.7|7458.9|7461.8|7459|7462.8|7460|7460.8|7458|33
1625027700000|2021-06-30 04:35:00|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|22
1625028000000|2021-06-30 04:40:00|7462.3|7459.5|7463.2|7460.4|7464.7|7461.9|7462.3|7459.5|36
1625028300000|2021-06-30 04:45:00|7462.7|7459.9|7462.7|7459.9|7463.7|7460.9|7461.7|7458.9|35
1625028600000|2021-06-30 04:50:00|7462.8|7460|7466.2|7463.4|7466.2|7463.4|7462.8|7460|18
1625028900000|2021-06-30 04:55:00|7467.2|7464.4|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|86
1625029200000|2021-06-30 05:00:00|7468.2|7465.4|7467.7|7464.9|7470.7|7467.9|7467.7|7464.9|41
1625029500000|2021-06-30 05:05:00|7467.8|7465|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|37
1625029800000|2021-06-30 05:10:00|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7464.7|7461.9|24
1625030100000|2021-06-30 05:15:00|7464.7|7461.9|7463.7|7460.9|7466.7|7463.9|7462.7|7459.9|45
1625030400000|2021-06-30 05:20:00|7464.2|7461.4|7462.2|7459.4|7464.7|7461.9|7461.2|7458.4|24
1625030700000|2021-06-30 05:25:00|7462.7|7459.9|7463.2|7460.4|7464.2|7461.4|7462.7|7459.9|18
1625031000000|2021-06-30 05:30:00|7462.7|7459.9|7462.7|7459.9|7467.7|7464.9|7461.7|7458.9|73
1625031300000|2021-06-30 05:35:00|7463.2|7460.4|7458.6|7455.8|7463.7|7460.9|7458.6|7455.8|42
1625031600000|2021-06-30 05:40:00|7459.1|7456.3|7458.1|7455.3|7462.1|7459.3|7457.6|7454.8|61
1625031900000|2021-06-30 05:45:00|7457.6|7454.8|7456.6|7453.8|7458.6|7455.8|7456.6|7453.8|61
1625032200000|2021-06-30 05:50:00|7457.6|7454.8|7447.1|7444.3|7458.1|7455.3|7447.1|7444.3|206
1625032500000|2021-06-30 05:55:00|7447.6|7444.8|7444.1|7441.3|7447.6|7444.8|7442.6|7439.8|277
1625032800000|2021-06-30 06:00:00|7443.6|7440.8|7441.6|7438.8|7444.1|7441.3|7440.6|7437.8|213
1625033100000|2021-06-30 06:05:00|7441.1|7438.3|7445.6|7442.8|7446.6|7443.8|7441.1|7438.3|70
1625033400000|2021-06-30 06:10:00|7444.6|7441.8|7446.6|7443.8|7447.6|7444.8|7441.6|7438.8|237
1625033700000|2021-06-30 06:15:00|7446.1|7443.3|7451.1|7448.3|7451.1|7448.3|7443.6|7440.8|177
1625034000000|2021-06-30 06:20:00|7450.6|7447.8|7450.6|7447.8|7455.5|7452.7|7449.1|7446.3|201
1625034300000|2021-06-30 06:25:00|7450.5|7447.7|7455.5|7452.7|7456.5|7453.7|7449.6|7446.8|597
1625034600000|2021-06-30 06:30:00|7456|7453.2|7457.5|7454.7|7457.5|7454.7|7454|7451.2|197
1625034900000|2021-06-30 06:35:00|7457|7454.2|7453|7450.2|7457|7454.2|7451.1|7448.3|773
1625035200000|2021-06-30 06:40:00|7452.5|7449.7|7449.5|7446.7|7453|7450.2|7445.6|7442.8|271
1625035500000|2021-06-30 06:45:00|7450|7447.2|7452.5|7449.7|7453|7450.2|7447|7444.1|279
1625035800000|2021-06-30 06:50:00|7452|7449.2|7448.5|7445.7|7456|7453.2|7448.5|7445.7|337
1625036100000|2021-06-30 06:55:00|7449|7446.2|7443.5|7440.7|7450|7447.2|7441.5|7438.7|785
1625036400000|2021-06-30 07:00:00|7442.5|7439.7|7444|7441.2|7452|7449.2|7442.5|7439.7|442
1625036700000|2021-06-30 07:05:00|7443.5|7440.7|7441|7438.2|7447.5|7444.7|7438.5|7435.7|573
1625037000000|2021-06-30 07:10:00|7440.5|7437.7|7437.5|7434.7|7441.5|7438.7|7436|7433.2|1039
1625037300000|2021-06-30 07:15:00|7437|7434.2|7446|7443.2|7447.5|7444.7|7435|7432.2|347
1625037600000|2021-06-30 07:20:00|7446.5|7443.7|7443.5|7440.7|7449.5|7446.7|7443|7440.2|383
1625037900000|2021-06-30 07:25:00|7443|7440.2|7443|7440.2|7446|7443.2|7438.5|7435.7|646
1625038200000|2021-06-30 07:30:00|7443.5|7440.7|7436|7433.2|7444|7441.2|7433.5|7430.7|1524
1625038500000|2021-06-30 07:35:00|7436.5|7433.7|7443.5|7440.7|7443.5|7440.7|7435.5|7432.7|816
1625038800000|2021-06-30 07:40:00|7444.5|7441.7|7434.5|7431.7|7447.5|7444.7|7433.5|7430.7|508
1625039100000|2021-06-30 07:45:00|7434|7431.2|7430.5|7427.7|7435.5|7432.7|7429|7426.2|600
1625039400000|2021-06-30 07:50:00|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7426.5|7423.7|539
1625039700000|2021-06-30 07:55:00|7429|7426.2|7427|7424.2|7429.5|7426.7|7426.5|7423.7|208
1625040000000|2021-06-30 08:00:00|7426.5|7423.7|7415.5|7412.7|7427.5|7424.7|7413.5|7410.7|1297
1625040300000|2021-06-30 08:05:00|7414.5|7411.7|7418.5|7415.7|7421|7418.2|7414.5|7411.7|774
1625040600000|2021-06-30 08:10:00|7417.5|7414.7|7404.5|7401.7|7417.5|7414.7|7404.5|7401.7|1582
1625040900000|2021-06-30 08:15:00|7403.5|7400.7|7395.5|7392.7|7404|7401.2|7391.5|7388.7|2304
1625041200000|2021-06-30 08:20:00|7395|7392.2|7408.9|7406.1|7409.4|7406.6|7394.5|7391.7|1368
1625041500000|2021-06-30 08:25:00|7408.4|7405.6|7413.9|7411.1|7413.9|7411.1|7404.4|7401.6|2238
1625041800000|2021-06-30 08:30:00|7413.4|7410.6|7404.4|7401.6|7415.4|7412.6|7397|7394.2|4798
1625042100000|2021-06-30 08:35:00|7404.5|7401.7|7400.4|7397.6|7404.5|7401.7|7395.4|7392.6|1453
1625042400000|2021-06-30 08:40:00|7399.4|7396.6|7414.9|7412.1|7415.4|7412.6|7399.4|7396.6|2696
1625042700000|2021-06-30 08:45:00|7414.4|7411.6|7427.3|7424.5|7429.4|7426.6|7409.4|7406.6|1382
1625043000000|2021-06-30 08:50:00|7427.4|7424.6|7420.9|7418.1|7430.3|7427.5|7416.9|7414.1|1377
1625043300000|2021-06-30 08:55:00|7421.3|7418.5|7437.3|7434.5|7443.3|7440.5|7420.3|7417.5|2322
1625043600000|2021-06-30 09:00:00|7437.8|7435|7443.8|7441|7445.7|7442.9|7431.4|7428.6|3602
1625043900000|2021-06-30 09:05:00|7443.3|7440.5|7452.8|7450|7453.2|7450.4|7440.3|7437.5|1921
1625044200000|2021-06-30 09:10:00|7453.2|7450.4|7450.2|7447.4|7454.3|7451.5|7441.2|7438.4|2208
1625044500000|2021-06-30 09:15:00|7449.2|7446.4|7447.2|7444.4|7452.2|7449.4|7441.7|7438.9|2280
1625044800000|2021-06-30 09:20:00|7448.3|7445.5|7447.2|7444.4|7448.3|7445.5|7440.3|7437.5|569
1625045100000|2021-06-30 09:25:00|7447.7|7444.9|7434.2|7431.4|7451.7|7448.9|7428.3|7425.5|3500
1625045400000|2021-06-30 09:30:00|7434.7|7431.9|7450.7|7447.9|7451.2|7448.4|7431.2|7428.4|2311
1625045700000|2021-06-30 09:35:00|7451.2|7448.4|7480.2|7477.4|7482.3|7478.4|7451.2|7448.4|2742
1625046000000|2021-06-30 09:40:00|7480.6|7477.8|7485.1|7482.3|7486.1|7483.3|7473.2|7470.4|2093
1625046300000|2021-06-30 09:45:00|7485.2|7482.4|7484.2|7481.4|7488.7|7485.9|7480.8|7478|1122
1625046600000|2021-06-30 09:50:00|7485.2|7482.4|7487.1|7484.3|7489.1|7486.3|7482.2|7479.4|1712
1625046900000|2021-06-30 09:55:00|7487.6|7484.8|7487.1|7484.3|7489.1|7486.3|7483.7|7480.9|756
1625047200000|2021-06-30 10:00:00|7486.6|7483.8|7480.1|7477.3|7494.1|7491.3|7478.1|7475.3|1670
1625047500000|2021-06-30 10:05:00|7481.1|7478.3|7482.1|7479.3|7486.1|7483.3|7478.1|7475.3|607
1625047800000|2021-06-30 10:10:00|7482.6|7479.8|7487.1|7484.3|7491.1|7488.3|7480|7477.2|1113
1625048100000|2021-06-30 10:15:00|7488|7485.2|7484.1|7481.3|7491|7488.2|7481.1|7478.3|2683
1625048400000|2021-06-30 10:20:00|7484.2|7481.4|7488.1|7485.3|7494.6|7491.8|7483.7|7480.9|1639
1625048700000|2021-06-30 10:25:00|7488.6|7485.8|7486.1|7483.3|7489.6|7486.8|7481.1|7478.3|482
1625049000000|2021-06-30 10:30:00|7486.6|7483.8|7481.6|7478.8|7489.6|7486.8|7481.1|7478.3|349
1625049300000|2021-06-30 10:35:00|7481.1|7478.3|7486|7483.2|7488.5|7485.7|7481.1|7478.3|414
1625049600000|2021-06-30 10:40:00|7486.5|7483.7|7488|7485.2|7491|7488.2|7486.5|7483.7|372
1625049900000|2021-06-30 10:45:00|7488.5|7485.7|7483|7480.2|7489|7486.2|7481.6|7478.8|284
1625050200000|2021-06-30 10:50:00|7483.5|7480.7|7493|7490.2|7493|7490.2|7483|7480.2|422
1625050500000|2021-06-30 10:55:00|7492.5|7489.7|7510|7507.2|7511|7508.2|7492.5|7489.7|2788
1625050800000|2021-06-30 11:00:00|7510.9|7508.1|7509|7506.2|7516|7513.2|7508|7505.2|1046
1625051100000|2021-06-30 11:05:00|7508.5|7505.7|7505.5|7502.7|7511|7508.2|7501|7496.5|1137
1625051400000|2021-06-30 11:10:00|7505.9|7503.1|7509|7506.2|7512|7509.2|7503|7500.2|480
1625051700000|2021-06-30 11:15:00|7509.4|7506.6|7514.9|7512.1|7515.9|7513.1|7508|7505.2|447
1625052000000|2021-06-30 11:20:00|7515|7512.2|7519.9|7517.1|7519.9|7517.1|7511.9|7509.1|3045
1625052300000|2021-06-30 11:25:00|7519.4|7516.6|7502.9|7500.1|7519.4|7516.6|7501.4|7498.6|1862
1625052600000|2021-06-30 11:30:00|7503.4|7500.6|7502.9|7500.1|7506.9|7504.1|7499.9|7497.1|729
1625052900000|2021-06-30 11:35:00|7503.4|7500.6|7505.4|7502.6|7505.9|7503.1|7499.9|7497.1|796
1625053200000|2021-06-30 11:40:00|7504.9|7502.1|7507.4|7504.6|7508.9|7506.1|7501.9|7499.1|295
1625053500000|2021-06-30 11:45:00|7507.9|7505.1|7509.9|7507.1|7511.9|7509.1|7506.9|7504.1|584
1625053800000|2021-06-30 11:50:00|7509.5|7506.7|7495.5|7492.7|7509.5|7506.7|7493.5|7490.7|713
1625054100000|2021-06-30 11:55:00|7495|7492.2|7495.4|7492.6|7495.4|7492.6|7489.4|7486.6|820
1625054400000|2021-06-30 12:00:00|7495.9|7493.1|7492.9|7490.1|7495.9|7493.1|7489.4|7486.6|259
1625054700000|2021-06-30 12:05:00|7492.4|7489.6|7496.9|7494.1|7500.9|7498.1|7486.9|7484.1|1672
1625055000000|2021-06-30 12:10:00|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7493.9|7491.1|551
1625055300000|2021-06-30 12:15:00|7498.9|7496.1|7524.8|7522|7526.8|7524|7498.9|7496.1|1741
1625055600000|2021-06-30 12:20:00|7525.8|7523|7523.3|7520.5|7526.8|7524|7518.9|7516.1|984
1625055900000|2021-06-30 12:25:00|7522.8|7520|7519.8|7517|7524.8|7522|7518.8|7516|871
1625056200000|2021-06-30 12:30:00|7520.3|7517.5|7516.9|7514.1|7523.8|7521|7513.4|7510.6|562
1625056500000|2021-06-30 12:35:00|7517.3|7514.5|7511.8|7509|7518.8|7516|7511.8|7509|906
1625056800000|2021-06-30 12:40:00|7511.9|7509.1|7515.8|7513|7518.9|7516.1|7510.9|7508.1|529
1625057100000|2021-06-30 12:45:00|7515.9|7513.1|7513.9|7511.1|7516.8|7514|7510.9|7508.1|482
1625057400000|2021-06-30 12:50:00|7513.8|7511|7516.3|7513.5|7519.8|7517|7512.9|7510.1|532
1625057700000|2021-06-30 12:55:00|7515.9|7513.1|7505.9|7503.1|7516.8|7514|7505.9|7503.1|1846
1625058000000|2021-06-30 13:00:00|7506.9|7504.1|7491.8|7489|7512.4|7509.6|7489.8|7487|2210
1625058300000|2021-06-30 13:05:00|7491.4|7488.6|7488.3|7485.5|7496.8|7494|7479.9|7477.1|2075
1625058600000|2021-06-30 13:10:00|7488.8|7486|7487.8|7485|7491.8|7489|7482.8|7480|959
1625058900000|2021-06-30 13:15:00|7486.9|7484.1|7483.8|7481|7487.8|7485|7466.9|7464.1|2972
1625059200000|2021-06-30 13:20:00|7483.3|7480.5|7482.8|7480|7488.8|7486|7471.9|7469.1|2458
1625059500000|2021-06-30 13:25:00|7482.3|7479.5|7465.8|7463|7486.3|7483.5|7462.8|7460|2182
1625059800000|2021-06-30 13:30:00|7464.9|7462.1|7467.3|7464.5|7474.8|7472|7462.8|7460|1576
1625060100000|2021-06-30 13:35:00|7467.8|7465|7464.8|7462|7471.3|7468.5|7453.8|7451|2266
1625060400000|2021-06-30 13:40:00|7463.9|7461.1|7473.8|7471|7482.8|7480|7462.8|7460|2361
1625060700000|2021-06-30 13:45:00|7472.9|7470.1|7468.8|7466|7475.8|7473|7466.8|7464|1333
1625061000000|2021-06-30 13:50:00|7468.3|7465.5|7468.8|7466|7469.8|7467|7462.8|7460|888
1625061300000|2021-06-30 13:55:00|7468.3|7465.5|7484.8|7482|7488.3|7485.5|7466.8|7464|1539
1625061600000|2021-06-30 14:00:00|7485.3|7482.5|7477.3|7474.5|7491.8|7489|7473.8|7471|944
1625061900000|2021-06-30 14:05:00|7476.8|7474|7481.7|7478.9|7484.7|7481.9|7467.8|7465|1610
1625062200000|2021-06-30 14:10:00|7480.7|7477.9|7497.6|7494.8|7498.6|7495.8|7478.2|7475.4|4447
1625062500000|2021-06-30 14:15:00|7498.1|7495.3|7495.1|7492.3|7504.6|7501.8|7491.7|7488.9|1417
1625062800000|2021-06-30 14:20:00|7494.1|7491.3|7498.6|7495.8|7498.6|7495.8|7487.7|7484.9|962
1625063100000|2021-06-30 14:25:00|7498.1|7495.3|7495.2|7491.2|7500.1|7497.3|7490.2|7487.4|1298
1625063400000|2021-06-30 14:30:00|7495.3|7491.3|7507.6|7504.8|7510.6|7507.8|7482.1|7478.3|2370
1625063700000|2021-06-30 14:35:00|7508.1|7505.3|7498.1|7495.3|7531.6|7528.8|7481.1|7478.3|3857
1625064000000|2021-06-30 14:40:00|7499.1|7496.3|7475.1|7472.3|7504.6|7501.8|7463.2|7460.4|3317
1625064300000|2021-06-30 14:45:00|7476|7473.2|7480.6|7477.8|7481.6|7478.8|7468.6|7465.8|2153
1625064600000|2021-06-30 14:50:00|7481.1|7478.3|7456.6|7453.8|7481.1|7478.3|7454.6|7451.8|1658
1625064900000|2021-06-30 14:55:00|7455.7|7452.9|7444.7|7441.9|7471.6|7468.8|7442.7|7439.9|4356
1625065200000|2021-06-30 15:00:00|7444.6|7441.8|7433.6|7430.8|7444.7|7441.9|7420.7|7417.9|4510
1625065500000|2021-06-30 15:05:00|7433.5|7430.7|7454.5|7451.7|7454.5|7451.7|7427.7|7424.9|3767
1625065800000|2021-06-30 15:10:00|7454.6|7451.8|7446.5|7443.7|7454.6|7451.8|7441.6|7438.8|2533
1625066100000|2021-06-30 15:15:00|7446.6|7443.8|7449.5|7446.7|7459.3|7455.3|7442.6|7439.8|1577
1625066400000|2021-06-30 15:20:00|7448.6|7445.8|7445.6|7442.8|7449|7446.2|7437.1|7434.3|2097
1625066700000|2021-06-30 15:25:00|7445.1|7442.3|7438.5|7435.7|7445.5|7442.7|7432.6|7429.8|3365
1625067000000|2021-06-30 15:30:00|7438.6|7435.8|7436.5|7433.7|7448|7445.2|7426.5|7423.7|4758
1625067300000|2021-06-30 15:35:00|7436|7433.2|7445.5|7442.7|7447.5|7444.7|7435.5|7432.7|1121
1625067600000|2021-06-30 15:40:00|7445.9|7443.1|7448.5|7445.7|7452.5|7449.7|7440.5|7437.7|963
1625067900000|2021-06-30 15:45:00|7449|7446.2|7457|7454.2|7460.5|7457.7|7445|7442.2|1454
1625068200000|2021-06-30 15:50:00|7457.5|7454.7|7456.4|7453.6|7463.5|7460.7|7455.5|7452.7|792
1625068500000|2021-06-30 15:55:00|7456.5|7453.7|7451.5|7448.7|7459.4|7456.6|7449.5|7446.7|1687
1625068800000|2021-06-30 16:00:00|7450.6|7447.8|7475.5|7472.7|7480.5|7477.7|7450.6|7447.8|2437
1625069100000|2021-06-30 16:05:00|7476.5|7473.7|7471.5|7468.7|7478.5|7475.7|7468|7465.2|1636
1625069400000|2021-06-30 16:10:00|7472.4|7469.6|7477.4|7474.6|7480.9|7478.1|7471.5|7468.7|1365
1625069700000|2021-06-30 16:15:00|7476.4|7473.6|7474.4|7471.6|7483.4|7480.6|7473.4|7470.6|1315
1625070000000|2021-06-30 16:20:00|7474.5|7471.7|7483.4|7480.6|7484.4|7481.6|7473.5|7470.7|886
1625070300000|2021-06-30 16:25:00|7482.5|7479.7|7489.4|7486.6|7490.4|7487.6|7481.9|7479.1|1232
1625070600000|2021-06-30 16:30:00|7489.9|7487.1|7484.9|7482.1|7492.4|7489.6|7482.9|7480.1|930
1625070900000|2021-06-30 16:35:00|7485.4|7482.6|7490.4|7487.6|7494.3|7491.5|7485.4|7482.6|770
1625071200000|2021-06-30 16:40:00|7490.8|7488|7503.3|7500.5|7503.3|7500.5|7490.4|7487.6|1157
1625071500000|2021-06-30 16:45:00|7503.4|7500.6|7497.8|7495|7503.4|7500.6|7496.3|7493.5|636
1625071800000|2021-06-30 16:50:00|7498.3|7495.5|7500.3|7497.5|7502.3|7499.5|7495.3|7492.5|1069
1625072100000|2021-06-30 16:55:00|7499.8|7497|7498.3|7495.5|7503.3|7500.5|7491.4|7488.6|991
1625072400000|2021-06-30 17:00:00|7497.3|7494.5|7501.3|7498.5|7503.3|7500.5|7497.3|7494.5|559
1625072700000|2021-06-30 17:05:00|7501.8|7499|7508.3|7505.5|7510.3|7507.5|7500.3|7497.5|722
1625073000000|2021-06-30 17:10:00|7508.2|7505.4|7509.2|7506.4|7511.2|7508.4|7504.8|7502|654
1625073300000|2021-06-30 17:15:00|7508.8|7506|7510.3|7507.5|7510.7|7507.9|7506.8|7504|307
1625073600000|2021-06-30 17:20:00|7510.2|7507.4|7509.2|7506.4|7511.2|7508.4|7507.2|7504.4|350
1625073900000|2021-06-30 17:25:00|7508.8|7506|7505.2|7502.4|7511.2|7508.4|7504.2|7501.4|489
1625074200000|2021-06-30 17:30:00|7505.7|7502.9|7504.8|7502|7506.2|7503.4|7501.7|7498.9|1319
1625074500000|2021-06-30 17:35:00|7504.3|7501.5|7497.7|7494.9|7505.2|7502.4|7497.3|7494.5|941
1625074800000|2021-06-30 17:40:00|7497.3|7494.5|7485.2|7482.4|7497.8|7495|7484.7|7481.9|1272
1625075100000|2021-06-30 17:45:00|7485.3|7482.5|7482.2|7479.4|7485.7|7482.9|7476.3|7473.5|924
1625075400000|2021-06-30 17:50:00|7482.7|7479.9|7487.2|7484.4|7488.1|7485.3|7478.3|7475.5|1161
1625075700000|2021-06-30 17:55:00|7486.7|7483.9|7484.2|7481.4|7487.2|7484.4|7479.2|7476.4|1270
1625076000000|2021-06-30 18:00:00|7484.1|7481.3|7477.7|7474.9|7484.1|7481.3|7471.2|7468.4|1224
1625076300000|2021-06-30 18:05:00|7478.1|7475.3|7464.1|7461.3|7479.2|7476.4|7463.1|7460.3|956
1625076600000|2021-06-30 18:10:00|7463.2|7460.4|7469.1|7466.3|7471.1|7468.3|7459.1|7456.3|1357
1625076900000|2021-06-30 18:15:00|7471.1|7468.3|7462.7|7459.9|7472.1|7469.3|7462.2|7459.4|762
1625077200000|2021-06-30 18:20:00|7463.1|7460.3|7466.1|7463.3|7473.1|7470.3|7460.1|7457.3|1005
1625077500000|2021-06-30 18:25:00|7467.1|7464.3|7456.8|7454|7475.9|7473.1|7452.8|7450|12798
1625077800000|2021-06-30 18:30:00|7457.8|7455|7463.8|7461|7464.8|7462|7452.9|7450.1|5043
1625078100000|2021-06-30 18:35:00|7464.3|7461.5|7464.8|7462|7464.8|7462|7461.3|7458.5|1200
1625078400000|2021-06-30 18:40:00|7465.3|7462.5|7465.3|7462.5|7466.8|7464|7462.8|7460|836
1625078700000|2021-06-30 18:45:00|7464.8|7462|7461.3|7458.5|7465.3|7462.5|7459.8|7457|537
1625079000000|2021-06-30 18:50:00|7461.8|7459|7462.8|7460|7464.8|7462|7459.8|7457|442
1625079300000|2021-06-30 18:55:00|7463.3|7460.5|7461.8|7459|7465.2|7462.4|7461.8|7459|189
1625079600000|2021-06-30 19:00:00|7462.3|7459.5|7462.3|7459.5|7464.3|7461.5|7459.8|7457|413
1625079900000|2021-06-30 19:05:00|7462.7|7459.9|7460.7|7457.9|7463.3|7460.5|7460.3|7457.5|90
1625080200000|2021-06-30 19:10:00|7461.3|7458.5|7461.7|7458.9|7462.7|7459.9|7459.7|7456.9|111
1625080500000|2021-06-30 19:15:00|7461.2|7458.4|7461.2|7458.4|7462.7|7459.9|7459.7|7456.9|263
1625080800000|2021-06-30 19:20:00|7460.7|7457.9|7462.7|7459.9|7465.7|7462.9|7460.7|7457.9|165
1625081100000|2021-06-30 19:25:00|7463.2|7460.4|7461.2|7458.4|7464.7|7461.9|7459.7|7456.9|219
1625081400000|2021-06-30 19:30:00|7460.2|7457.4|7460.2|7457.4|7461.7|7458.9|7459.6|7456.8|202
1625081700000|2021-06-30 19:35:00|7459.7|7456.9|7458.2|7455.4|7460.6|7457.8|7457.6|7454.8|287
1625082000000|2021-06-30 19:40:00|7458.1|7455.3|7455.7|7452.9|7459.7|7456.9|7455.2|7452.4|227
1625082300000|2021-06-30 19:45:00|7456.2|7453.4|7456.6|7453.8|7458.6|7455.8|7455.7|7452.9|505
1625082600000|2021-06-30 19:50:00|7457.1|7454.3|7460.6|7457.8|7460.6|7457.8|7456.6|7453.8|70
1625082900000|2021-06-30 19:55:00|7461.1|7458.3|7459.6|7456.8|7461.6|7458.8|7458.6|7455.8|226
1625083200000|2021-06-30 20:00:00|7458.6|7455.8|7462.6|7459.8|7463.6|7460.8|7457.7|7454.9|611
1625083500000|2021-06-30 20:05:00|7462.1|7459.3|7460.1|7457.3|7464.6|7461.8|7458.6|7455.8|158
1625083800000|2021-06-30 20:10:00|7459.6|7456.8|7462.6|7459.8|7462.6|7459.8|7458.6|7455.8|72
1625084100000|2021-06-30 20:15:00|7462.1|7459.3|7460.1|7457.3|7462.5|7459.7|7458.7|7455.9|219
1625084400000|2021-06-30 20:20:00|7460.6|7457.8|7463.6|7460.8|7465.6|7462.8|7460.6|7457.8|372
1625084700000|2021-06-30 20:25:00|7463.1|7460.3|7467.6|7464.8|7468.6|7465.8|7463.1|7460.3|96
1625085000000|2021-06-30 20:30:00|7468|7465.2|7466|7463.2|7468|7465.2|7465.5|7462.7|81
1625085300000|2021-06-30 20:35:00|7466.1|7463.3|7468.5|7465.7|7469.5|7466.7|7465.6|7462.8|157
1625085600000|2021-06-30 20:40:00|7468.1|7465.3|7468.5|7465.7|7469.5|7466.7|7467.5|7464.7|58
1625085900000|2021-06-30 20:45:00|7467.6|7464.8|7463.1|7460.3|7468.5|7465.7|7460.1|7457.3|206
1625086200000|2021-06-30 20:50:00|7464.1|7460.1|7463|7460.2|7465.5|7462.7|7462.5|7459.7|30
1625086500000|2021-06-30 20:55:00|7462.5|7459.7|7458|7455.2|7463|7460.2|7457.5|7454.7|140
1625086800000|2021-06-30 21:00:00|7458.1|7454.1|7461.6|7451.6|7461.6|7454.1|7458.1|7451.6|1
1625087700000|2021-06-30 21:15:00|7458.9|7456.1|7464.6|7454.6|7465.1|7458.2|7458|7454.6|4
1625088000000|2021-06-30 21:20:00|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|0
1625089200000|2021-06-30 21:40:00|7464.5|7454.5|7462|7459.2|7464.6|7459.2|7461.9|7454.1|3
1625089500000|2021-06-30 21:45:00|7462.4|7459.6|7462|7458|7462.5|7459.7|7461.9|7458|2
1625089800000|2021-06-30 21:50:00|7461.9|7459.1|7462|7458|7462|7459.1|7461.9|7458|0
1625090100000|2021-06-30 21:55:00|7461.9|7459.1|7465|7455|7465.5|7459.6|7461.9|7455|8
1625097600000|2021-07-01 00:00:00|7462.6|7459.8|7459.6|7456.8|7469.1|7466.3|7458.7|7455.9|451
1625097900000|2021-07-01 00:05:00|7459.1|7456.3|7454.6|7451.8|7460.1|7457.3|7454.6|7451.8|88
1625098200000|2021-07-01 00:10:00|7454.1|7451.3|7457.1|7454.3|7457.1|7454.3|7453.1|7450.3|35
1625098500000|2021-07-01 00:15:00|7456.7|7453.9|7460.6|7457.8|7461.1|7458.3|7455.1|7452.3|107
1625098800000|2021-07-01 00:20:00|7461|7458.2|7466.6|7463.8|7468.1|7465.3|7458.1|7455.3|190
1625099100000|2021-07-01 00:25:00|7467.1|7464.3|7468.6|7465.8|7469.1|7466.3|7466.1|7463.3|42
1625099400000|2021-07-01 00:30:00|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7466.1|7463.3|36
1625099700000|2021-07-01 00:35:00|7468.1|7465.3|7463.6|7460.8|7468.6|7465.8|7460.6|7457.8|216
1625100000000|2021-07-01 00:40:00|7464.1|7461.3|7459.1|7456.3|7464.1|7461.3|7457.1|7454.3|149
1625100300000|2021-07-01 00:45:00|7459.5|7456.7|7457.6|7454.8|7459.6|7456.8|7456.5|7453.7|27
1625100600000|2021-07-01 00:50:00|7457.5|7454.7|7458.5|7455.7|7462.1|7459.3|7457.5|7454.7|120
1625100900000|2021-07-01 00:55:00|7459|7456.2|7458|7455.2|7460.5|7457.7|7457.5|7454.7|13
1625101200000|2021-07-01 01:00:00|7457|7454.2|7464.5|7461.7|7465|7462.2|7451|7448.2|371
1625101500000|2021-07-01 01:05:00|7464|7461.2|7458|7455.2|7465|7462.2|7458|7455.2|139
1625101800000|2021-07-01 01:10:00|7458.5|7455.7|7461.5|7458.7|7462.5|7459.7|7452.5|7449.7|146
1625102100000|2021-07-01 01:15:00|7460.5|7457.7|7462.4|7459.6|7463.5|7460.7|7458|7455.2|92
1625102400000|2021-07-01 01:20:00|7462.5|7459.7|7464.5|7461.7|7467|7464.2|7458.5|7455.7|127
1625102700000|2021-07-01 01:25:00|7465|7462.2|7464.5|7461.7|7466.5|7463.7|7461|7458.2|71
1625103000000|2021-07-01 01:30:00|7465|7462.2|7458.5|7455.7|7465|7462.2|7455.5|7452.7|494
1625103300000|2021-07-01 01:35:00|7459|7456.2|7458.5|7455.7|7460|7457.2|7456|7453.2|57
1625103600000|2021-07-01 01:40:00|7458|7455.2|7458.5|7455.7|7461|7458.2|7457|7454.2|27
1625103900000|2021-07-01 01:45:00|7459.4|7456.6|7466.5|7463.7|7467|7464.2|7458|7455.2|89
1625104200000|2021-07-01 01:50:00|7467|7464.2|7479|7476.2|7479|7476.2|7466|7463.2|358
1625104500000|2021-07-01 01:55:00|7479.5|7476.7|7477.5|7474.7|7480|7477.2|7475.5|7472.7|251
1625104800000|2021-07-01 02:00:00|7477|7474.2|7481|7478.2|7481|7478.2|7473|7470.2|219
1625105100000|2021-07-01 02:05:00|7481.5|7478.7|7487|7484.2|7488|7485.2|7481.4|7478.6|313
1625105400000|2021-07-01 02:10:00|7487.4|7484.6|7487.5|7484.7|7491.4|7488.6|7485.5|7482.7|179
1625105700000|2021-07-01 02:15:00|7487|7484.2|7487.5|7484.7|7489|7486.2|7484.5|7481.7|100
1625106000000|2021-07-01 02:20:00|7487.4|7484.6|7485.9|7483.1|7488.4|7485.6|7485|7482.2|131
1625106300000|2021-07-01 02:25:00|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7482|7479.2|74
1625106600000|2021-07-01 02:30:00|7485|7482.2|7485.9|7483.1|7490.9|7488.1|7482.5|7479.7|441
1625106900000|2021-07-01 02:35:00|7486.4|7483.6|7489.9|7487.1|7490.5|7487.6|7484.5|7481.7|117
1625107200000|2021-07-01 02:40:00|7490.4|7487.6|7489.4|7486.6|7491.4|7488.6|7486.4|7483.6|96
1625107500000|2021-07-01 02:45:00|7489.9|7487.1|7496.9|7494.1|7500.9|7498.1|7487.4|7484.6|441
1625107800000|2021-07-01 02:50:00|7496.8|7494|7496.9|7494.1|7497.9|7495.1|7492.4|7489.6|91
1625108100000|2021-07-01 02:55:00|7496.4|7493.6|7496.4|7493.6|7499.4|7496.6|7494.4|7491.6|273
1625108400000|2021-07-01 03:00:00|7496.8|7494|7490.4|7487.6|7497.4|7494.6|7487.9|7485.1|241
1625108700000|2021-07-01 03:05:00|7491.8|7489|7482.4|7479.6|7491.9|7489.1|7481.4|7478.6|299
1625109000000|2021-07-01 03:10:00|7481.9|7479.1|7477.8|7475|7482.9|7480.1|7476.8|7474|213
1625109300000|2021-07-01 03:15:00|7477.4|7474.6|7477.3|7474.5|7478.3|7475.5|7474.8|7472|88
1625109600000|2021-07-01 03:20:00|7476.9|7474.1|7468.3|7465.5|7477.3|7474.5|7468.3|7465.5|191
1625109900000|2021-07-01 03:25:00|7468.4|7465.6|7474.8|7472|7475.3|7472.5|7467.3|7464.5|145
1625110200000|2021-07-01 03:30:00|7475.3|7472.5|7476.8|7474|7477.3|7474.5|7473.8|7471|66
1625110500000|2021-07-01 03:35:00|7475.8|7473|7478.3|7475.5|7478.8|7476|7475.8|7473|33
1625110800000|2021-07-01 03:40:00|7475.3|7472.5|7475.3|7472.5|7475.8|7473|7473.8|7471|53
1625111100000|2021-07-01 03:45:00|7475.2|7472.4|7472.7|7469.9|7475.2|7472.4|7472.3|7469.5|16
1625111400000|2021-07-01 03:50:00|7472.3|7469.5|7475.2|7472.4|7476.2|7473.4|7472.2|7469.4|30
1625111700000|2021-07-01 03:55:00|7474.3|7471.5|7477.8|7475|7477.8|7475|7474.3|7471.5|24
1625112000000|2021-07-01 04:00:00|7478.2|7475.4|7475.2|7472.4|7478.2|7475.4|7474.7|7471.9|75
1625112300000|2021-07-01 04:05:00|7474.7|7471.9|7474.2|7471.4|7476.7|7473.9|7472.7|7469.9|56
1625112600000|2021-07-01 04:10:00|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7473.2|7470.4|43
1625112900000|2021-07-01 04:15:00|7474.2|7471.4|7474.6|7471.8|7474.7|7471.9|7473.6|7470.8|4
1625113200000|2021-07-01 04:20:00|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7474.2|7471.4|20
1625113500000|2021-07-01 04:25:00|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|36
1625113800000|2021-07-01 04:30:00|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|45
1625114100000|2021-07-01 04:35:00|7475.7|7472.9|7471.1|7468.3|7475.7|7472.9|7470.6|7467.8|62
1625114400000|2021-07-01 04:40:00|7470.1|7467.3|7470.1|7467.3|7471.1|7468.3|7469.6|7466.8|30
1625114700000|2021-07-01 04:45:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|10
1625115000000|2021-07-01 04:50:00|7470.5|7467.7|7469.1|7466.3|7471|7468.2|7468.6|7465.8|41
1625115300000|2021-07-01 04:55:00|7468.6|7465.8|7467.6|7464.8|7469.1|7466.3|7466.1|7463.3|50
1625115600000|2021-07-01 05:00:00|7468.6|7465.8|7468.6|7465.8|7472.6|7469.8|7468.1|7465.3|81
1625115900000|2021-07-01 05:05:00|7469|7466.2|7464.5|7461.7|7469.6|7466.8|7463.5|7460.7|36
1625116200000|2021-07-01 05:10:00|7464.6|7461.8|7459|7456.2|7465|7462.2|7457.6|7454.8|162
1625116500000|2021-07-01 05:15:00|7459.5|7456.7|7459.5|7456.7|7461.5|7458.7|7457.6|7454.8|61
1625116800000|2021-07-01 05:20:00|7460.5|7457.7|7459|7456.2|7461.5|7458.7|7459|7456.2|18
1625117100000|2021-07-01 05:25:00|7458.5|7455.7|7457|7454.2|7459.5|7456.7|7457|7454.2|21
1625117400000|2021-07-01 05:30:00|7457.5|7454.7|7464|7461.2|7464.5|7461.7|7457.5|7454.7|117
1625117700000|2021-07-01 05:35:00|7463.5|7460.7|7465|7462.2|7465|7462.2|7461|7458.2|106
1625118000000|2021-07-01 05:40:00|7465.4|7462.6|7464.5|7461.7|7467.5|7464.7|7464.4|7461.6|88
1625118300000|2021-07-01 05:45:00|7462.5|7459.7|7462.5|7459.7|7464.9|7462.1|7457|7454.2|129
1625118600000|2021-07-01 05:50:00|7462|7459.2|7465.5|7462.7|7466|7463.2|7459.5|7456.7|57
1625118900000|2021-07-01 05:55:00|7466|7463.2|7467.4|7464.6|7467.5|7464.7|7465|7462.2|145
1625119200000|2021-07-01 06:00:00|7467.5|7464.7|7473|7470.2|7473.4|7470.6|7467.4|7464.6|167
1625119500000|2021-07-01 06:05:00|7473.4|7470.6|7472.4|7469.6|7475.4|7472.6|7471.4|7468.6|126
1625119800000|2021-07-01 06:10:00|7471.9|7469.1|7478.9|7476.1|7479.5|7476.7|7471.9|7469.1|252
1625120100000|2021-07-01 06:15:00|7478.5|7475.7|7476.4|7473.6|7479.4|7476.6|7474.4|7471.6|245
1625120400000|2021-07-01 06:20:00|7476.9|7474.1|7472.4|7469.6|7477.9|7475.1|7472.4|7469.6|99
1625120700000|2021-07-01 06:25:00|7473.3|7470.5|7471.9|7469.1|7475.9|7473.1|7470.4|7467.6|222
1625121000000|2021-07-01 06:30:00|7472.4|7469.6|7471.9|7469.1|7478.3|7475.5|7469.4|7466.6|159
1625121300000|2021-07-01 06:35:00|7471.4|7468.6|7466.4|7463.6|7471.8|7469|7465.4|7462.6|174
1625121600000|2021-07-01 06:40:00|7465.9|7463.1|7471.9|7469.1|7471.9|7469.1|7463.9|7461.1|166
1625121900000|2021-07-01 06:45:00|7472.4|7469.6|7463.8|7461|7472.9|7470.1|7462.4|7459.6|234
1625122200000|2021-07-01 06:50:00|7463.9|7461.1|7464.3|7461.5|7466.3|7463.5|7461.4|7458.6|203
1625122500000|2021-07-01 06:55:00|7463.9|7461.1|7470.3|7467.5|7472.3|7469.5|7463.9|7461.1|289
1625122800000|2021-07-01 07:00:00|7471.3|7468.5|7486.3|7483.5|7487.7|7484.9|7470.3|7467.5|738
1625123100000|2021-07-01 07:05:00|7487.2|7484.4|7489.3|7486.5|7489.4|7486.6|7481.9|7479.1|657
1625123400000|2021-07-01 07:10:00|7488.9|7486.1|7493.3|7490.5|7493.3|7490.5|7487.3|7484.5|380
1625123700000|2021-07-01 07:15:00|7494.3|7491.5|7492.3|7489.5|7498.2|7495.4|7489.8|7487|558
1625124000000|2021-07-01 07:20:00|7492.8|7490|7496.8|7494|7499.3|7496.5|7492.8|7490|391
1625124300000|2021-07-01 07:25:00|7496.4|7493.6|7498.2|7495.4|7500.3|7497.5|7495.3|7492.5|335
1625124600000|2021-07-01 07:30:00|7499.2|7496.4|7505.2|7502.4|7505.3|7502.5|7498.2|7495.4|1028
1625124900000|2021-07-01 07:35:00|7505.3|7502.5|7508.6|7505.8|7512.2|7509.4|7503.2|7500.4|1754
1625125200000|2021-07-01 07:40:00|7508.2|7505.4|7508.1|7505.3|7509.1|7506.3|7505.1|7502.3|432
1625125500000|2021-07-01 07:45:00|7508.6|7505.8|7520.1|7517.3|7526.1|7523.3|7508.1|7505.3|993
1625125800000|2021-07-01 07:50:00|7519.1|7516.3|7515.5|7512.7|7521|7518.2|7515.1|7511.7|364
1625126100000|2021-07-01 07:55:00|7515.1|7512.3|7515.5|7512.7|7519|7516.2|7514.1|7511.3|1133
1625126400000|2021-07-01 08:00:00|7515.1|7512.3|7547.3|7544.5|7547.4|7544.6|7511|7508.2|3624
1625126700000|2021-07-01 08:05:00|7547.4|7544.6|7552.8|7550|7557.9|7555.1|7537|7534.2|2743
1625127000000|2021-07-01 08:10:00|7553.4|7550.6|7542|7539.2|7561.6|7558.8|7540|7537.2|2223
1625127300000|2021-07-01 08:15:00|7543.9|7541.1|7546.9|7544.1|7549|7546.2|7540.9|7538.1|1258
1625127600000|2021-07-01 08:20:00|7547|7544.2|7544.9|7542.1|7551.9|7549.1|7540.9|7538.1|672
1625127900000|2021-07-01 08:25:00|7545.4|7542.6|7549.9|7547.1|7550.8|7548|7537.4|7534.6|3646
1625128200000|2021-07-01 08:30:00|7549.8|7547|7551.8|7549|7558.9|7556.1|7549.8|7547|4942
1625128500000|2021-07-01 08:35:00|7552.3|7549.5|7555.8|7553|7558.3|7555.5|7550.4|7547.6|1404
1625128800000|2021-07-01 08:40:00|7556.2|7553.4|7554.3|7551.5|7558.8|7556|7552.8|7550|1557
1625129100000|2021-07-01 08:45:00|7554.8|7552|7555.2|7552.4|7557.8|7555|7553.8|7551|1100
1625129400000|2021-07-01 08:50:00|7554.8|7552|7554.2|7551.4|7557.2|7554.4|7552.7|7549.9|1031
1625129700000|2021-07-01 08:55:00|7553.7|7550.9|7557.5|7554.7|7560.6|7557.8|7550.7|7547.9|3839
1625130000000|2021-07-01 09:00:00|7557.6|7554.8|7551.1|7548.3|7561.6|7558.8|7550.1|7547.3|3959
1625130300000|2021-07-01 09:05:00|7551.5|7548.7|7549.6|7546.8|7553.5|7550.7|7546.6|7543.8|1329
1625130600000|2021-07-01 09:10:00|7550.1|7547.3|7546.6|7543.8|7551.5|7548.7|7545.6|7542.8|1450
1625130900000|2021-07-01 09:15:00|7547.1|7544.3|7539.6|7536.8|7547.1|7544.3|7537.7|7534.9|1701
1625131200000|2021-07-01 09:20:00|7538.6|7535.8|7537.6|7534.8|7543.6|7540.8|7534.6|7531.8|1331
1625131500000|2021-07-01 09:25:00|7538.1|7535.3|7537.6|7534.8|7542.1|7539.3|7536.6|7533.8|486
1625131800000|2021-07-01 09:30:00|7536.6|7533.8|7537.6|7534.8|7543|7540.2|7535.7|7532.9|594
1625132100000|2021-07-01 09:35:00|7538.1|7535.3|7533.2|7530.4|7539.7|7536.9|7532.7|7529.9|740
1625132400000|2021-07-01 09:40:00|7533.6|7530.8|7529.1|7526.3|7533.7|7530.9|7527.6|7524.8|1427
1625132700000|2021-07-01 09:45:00|7529.6|7526.8|7521.7|7518.9|7530.1|7527.3|7520.7|7517.9|1348
1625133000000|2021-07-01 09:50:00|7521.6|7518.8|7525.7|7522.9|7527.7|7524.9|7521.6|7518.8|923
1625133300000|2021-07-01 09:55:00|7526.2|7523.4|7531.1|7528.3|7532.6|7529.8|7525.6|7522.8|610
1625133600000|2021-07-01 10:00:00|7530.6|7527.8|7525.1|7522.3|7530.6|7527.8|7523.6|7520.8|403
1625133900000|2021-07-01 10:05:00|7525.6|7522.8|7540.6|7537.8|7540.6|7537.8|7524.6|7521.8|651
1625134200000|2021-07-01 10:10:00|7541.1|7538.3|7541.5|7538.7|7543.5|7540.7|7536.1|7533.3|447
1625134500000|2021-07-01 10:15:00|7541.6|7538.8|7540.5|7537.7|7543.5|7540.7|7539.5|7536.7|467
1625134800000|2021-07-01 10:20:00|7541|7538.2|7542.5|7539.7|7542.5|7539.7|7535|7532.2|688
1625135100000|2021-07-01 10:25:00|7544.5|7541.7|7566.8|7564|7582.4|7579.6|7513.6|7508.7|10826
1625135400000|2021-07-01 10:30:00|7567.3|7564.5|7588.2|7585.4|7596.1|7593.3|7566.3|7563.5|6406
1625135700000|2021-07-01 10:35:00|7587.7|7584.9|7572.8|7570|7591.7|7588.9|7572.3|7569.5|3748
1625136000000|2021-07-01 10:40:00|7573.3|7570.5|7583.8|7581|7587.7|7584.9|7573.2|7570.4|2944
1625136300000|2021-07-01 10:45:00|7583.3|7580.5|7591.1|7588.3|7597.6|7594.8|7577.3|7574.5|3495
1625136600000|2021-07-01 10:50:00|7591.2|7588.4|7596.5|7593.7|7601|7598.2|7588.1|7585.3|3971
1625136900000|2021-07-01 10:55:00|7597|7594.2|7604|7601.2|7606|7603.2|7594.6|7591.8|2581
1625137200000|2021-07-01 11:00:00|7604.1|7601.3|7603.5|7600.7|7606.9|7604.1|7589|7586.2|2616
1625137500000|2021-07-01 11:05:00|7603.4|7600.6|7609.4|7606.6|7611.8|7609|7598|7595.2|2712
1625137800000|2021-07-01 11:10:00|7609.3|7606.5|7593.8|7591|7610.8|7608|7589.4|7586.6|2452
1625138100000|2021-07-01 11:15:00|7593.4|7590.6|7599.3|7596.5|7601.9|7599.1|7584.9|7582.1|2871
1625138400000|2021-07-01 11:20:00|7598.9|7596.1|7589.1|7586.3|7604.8|7602|7587|7584.2|2066
1625138700000|2021-07-01 11:25:00|7589|7586.2|7592.6|7589.8|7594.5|7591.7|7586.1|7583.3|1071
1625139000000|2021-07-01 11:30:00|7593|7590.2|7598|7595.2|7607.9|7605.1|7589.1|7586.3|1710
1625139300000|2021-07-01 11:35:00|7598.4|7595.6|7604.4|7601.6|7604.4|7601.6|7597.9|7595.1|455
1625139600000|2021-07-01 11:40:00|7604.9|7602.1|7604.9|7602.1|7608.8|7606|7598.9|7596.1|1218
1625139900000|2021-07-01 11:45:00|7604.5|7601.7|7605.9|7603.1|7610.9|7608.1|7595|7592.2|1943
1625140200000|2021-07-01 11:50:00|7606|7603.2|7606.9|7604.1|7608|7605.2|7601.9|7599.1|810
1625140500000|2021-07-01 11:55:00|7607|7604.2|7620.4|7617.6|7624.9|7622.1|7606.9|7604.1|2502
1625140800000|2021-07-01 12:00:00|7620.9|7618.1|7631.8|7629|7637.8|7635|7620.9|7618.1|2623
1625141100000|2021-07-01 12:05:00|7632.3|7629.5|7638.8|7636|7642.8|7640|7631.8|7629|2211
1625141400000|2021-07-01 12:10:00|7638.3|7635.5|7636.2|7633.4|7642.7|7639.9|7635.7|7632.9|2176
1625141700000|2021-07-01 12:15:00|7635.8|7633|7624.4|7621.6|7637.3|7634.5|7622.9|7620.1|2061
1625142000000|2021-07-01 12:20:00|7623.9|7621.1|7625.9|7623.1|7632.8|7630|7623.9|7621.1|1354
1625142300000|2021-07-01 12:25:00|7625.8|7623|7619.4|7616.6|7625.9|7623.1|7615.9|7613.1|1393
1625142600000|2021-07-01 12:30:00|7619.9|7617.1|7618.4|7615.6|7622.4|7619.6|7615.9|7613.1|1230
1625142900000|2021-07-01 12:35:00|7618.8|7616|7619.8|7617|7622.8|7620|7615.8|7613|1175
1625143200000|2021-07-01 12:40:00|7619.4|7616.6|7625.8|7623|7631.8|7629|7618.8|7616|1246
1625143500000|2021-07-01 12:45:00|7626.3|7623.5|7630.7|7627.9|7634.7|7631.9|7625.8|7623|2039
1625143800000|2021-07-01 12:50:00|7629.7|7626.9|7640.8|7638|7642.8|7640|7629.7|7626.9|1641
1625144100000|2021-07-01 12:55:00|7640.2|7637.4|7652.6|7649.8|7657.1|7654.3|7638.3|7635.5|4390
1625144400000|2021-07-01 13:00:00|7652.2|7649.4|7654.7|7651.9|7661.6|7658.8|7642.8|7640|3647
1625144700000|2021-07-01 13:05:00|7654.2|7651.4|7643.8|7641|7666.1|7663.3|7641.8|7639|5582
1625145000000|2021-07-01 13:10:00|7643.9|7641.1|7634.8|7632|7647.8|7645|7626.8|7624|5081
1625145300000|2021-07-01 13:15:00|7635.2|7632.4|7637.1|7634.3|7647.6|7644.8|7633.6|7630.8|3353
1625145600000|2021-07-01 13:20:00|7636.6|7633.8|7648.5|7645.7|7652|7649.2|7635.6|7632.8|1866
1625145900000|2021-07-01 13:25:00|7648.6|7645.8|7640.5|7637.7|7650.1|7647.3|7637.6|7634.8|821
1625146200000|2021-07-01 13:30:00|7640.6|7637.8|7625.1|7622.3|7650|7647.2|7622.7|7619.9|3134
1625146500000|2021-07-01 13:35:00|7626.1|7623.3|7647.6|7644.8|7648.6|7645.8|7618.7|7615.9|2086
1625146800000|2021-07-01 13:40:00|7647.1|7644.3|7650|7647.2|7665|7662.2|7641|7638.2|3820
1625147100000|2021-07-01 13:45:00|7650.5|7647.7|7652.5|7649.7|7659.5|7656.7|7647.5|7644.7|2908
1625147400000|2021-07-01 13:50:00|7652|7649.2|7640.6|7637.8|7654|7651.2|7636.5|7633.7|2211
1625147700000|2021-07-01 13:55:00|7640.5|7637.7|7632.6|7629.8|7644.6|7641.8|7630.1|7627.3|2078
1625148000000|2021-07-01 14:00:00|7633.1|7630.3|7623.2|7620.4|7643.6|7640.8|7619.3|7616.5|5164
1625148300000|2021-07-01 14:05:00|7623.7|7620.9|7609.2|7606.4|7629.6|7626.8|7604.8|7602|2882
1625148600000|2021-07-01 14:10:00|7608.8|7606|7578.7|7575.9|7611.2|7608.4|7577.8|7575|4276
1625148900000|2021-07-01 14:15:00|7578.8|7576|7582.7|7579.9|7592.8|7590|7558.8|7556|5690
1625149200000|2021-07-01 14:20:00|7582.8|7580|7583.3|7580.5|7588.6|7585.8|7567.2|7564.4|3049
1625149500000|2021-07-01 14:25:00|7583.2|7580.4|7591.5|7588.7|7593.5|7590.7|7572.6|7569.8|2797
1625149800000|2021-07-01 14:30:00|7590.6|7587.8|7579.6|7576.8|7590.6|7587.8|7573.6|7570.8|1926
1625150100000|2021-07-01 14:35:00|7580.6|7577.8|7572.9|7570.1|7582.8|7580|7572.9|7570.1|2667
1625150400000|2021-07-01 14:40:00|7572.8|7570|7571.8|7569|7576.9|7574.1|7561.9|7559.1|3311
1625150700000|2021-07-01 14:45:00|7572.3|7569.5|7566.8|7564|7572.3|7569.5|7559.8|7557|1691
1625151000000|2021-07-01 14:50:00|7567.7|7564.9|7564.2|7561.4|7577.7|7574.9|7563.7|7560.9|1149
1625151300000|2021-07-01 14:55:00|7563.8|7561|7568.2|7565.4|7576.7|7573.9|7563.8|7561|3209
1625151600000|2021-07-01 15:00:00|7567.8|7565|7556.8|7554|7568.7|7565.9|7548.8|7546|3723
1625151900000|2021-07-01 15:05:00|7557.2|7554.4|7556.2|7553.4|7566.8|7564|7552.3|7549.5|1894
1625152200000|2021-07-01 15:10:00|7556.7|7553.9|7545.7|7542.9|7563.6|7560.8|7540.8|7538|2656
1625152500000|2021-07-01 15:15:00|7545.3|7542.5|7541.8|7539|7549.8|7547|7538.8|7536|2084
1625152800000|2021-07-01 15:20:00|7541.7|7538.9|7538.8|7536|7544.8|7542|7527.8|7525|2785
1625153100000|2021-07-01 15:25:00|7538.9|7536.1|7563.7|7560.9|7568.5|7565.7|7533.9|7531.1|7362
1625153400000|2021-07-01 15:30:00|7563.5|7560.7|7565.2|7562.4|7581.6|7578.8|7562.6|7559.8|5354
1625153700000|2021-07-01 15:35:00|7565.7|7562.9|7568.7|7565.9|7572.7|7569.9|7563.7|7560.9|2025
1625154000000|2021-07-01 15:40:00|7568.2|7565.4|7568.7|7565.9|7570.7|7567.9|7554.8|7552|2033
1625154300000|2021-07-01 15:45:00|7568.6|7565.8|7567.7|7564.9|7569.6|7566.8|7563.6|7560.8|1221
1625154600000|2021-07-01 15:50:00|7568.6|7565.8|7556.9|7554.1|7570.7|7567.9|7553.2|7550|1748
1625154900000|2021-07-01 15:55:00|7557.8|7555|7556.8|7554|7558.8|7556|7552.9|7550.1|592
1625155200000|2021-07-01 16:00:00|7557.3|7554.5|7563.7|7560.9|7563.7|7560.9|7554.8|7552|1152
1625155500000|2021-07-01 16:05:00|7563.3|7560.5|7553.9|7551.1|7563.5|7560.7|7550.4|7547.6|906
1625155800000|2021-07-01 16:10:00|7553.8|7551|7552.7|7549.9|7556.8|7554|7549.8|7547|669
1625156100000|2021-07-01 16:15:00|7552.8|7550|7563.2|7560.4|7564.2|7561.4|7552.3|7549.5|1289
1625156400000|2021-07-01 16:20:00|7562.8|7560|7563.1|7560.3|7571.6|7568.8|7559.2|7556.4|1854
1625156700000|2021-07-01 16:25:00|7563.2|7560.4|7562.2|7559.4|7565.6|7562.8|7560.2|7557.4|652
1625157000000|2021-07-01 16:30:00|7562.7|7559.9|7576|7573.2|7577.4|7574.6|7561.2|7558.4|1245
1625157300000|2021-07-01 16:35:00|7575.6|7572.8|7577|7574.2|7580|7577.2|7571.1|7568.3|1971
1625157600000|2021-07-01 16:40:00|7577.5|7574.7|7575.5|7572.7|7579.6|7576.8|7573.6|7570.8|759
1625157900000|2021-07-01 16:45:00|7575.1|7572.3|7589.3|7586.5|7590.4|7587.6|7574.5|7571.7|2279
1625158200000|2021-07-01 16:50:00|7589.4|7586.6|7585.9|7583.1|7591.4|7588.6|7583.4|7580.6|1557
1625158500000|2021-07-01 16:55:00|7585.4|7582.6|7579.5|7576.7|7585.9|7583.1|7575.5|7572.7|745
1625158800000|2021-07-01 17:00:00|7577.5|7574.7|7589.4|7586.6|7591.3|7588.5|7577.5|7574.7|1658
1625159100000|2021-07-01 17:05:00|7590.3|7587.5|7610.3|7607.5|7610.8|7608|7588.4|7585.6|2158
1625159400000|2021-07-01 17:10:00|7609.9|7607.1|7605.4|7602.6|7614.3|7611.5|7599.4|7596.6|2142
1625159700000|2021-07-01 17:15:00|7604.9|7602.1|7597.5|7594.7|7608.8|7606|7596.5|7593.7|1437
1625160000000|2021-07-01 17:20:00|7597|7594.2|7586.6|7583.8|7599.5|7596.7|7583.6|7580.8|1119
1625160300000|2021-07-01 17:25:00|7586.1|7583.3|7589.5|7586.7|7596.5|7593.7|7583.6|7580.8|734
1625160600000|2021-07-01 17:30:00|7590|7587.2|7596.4|7593.6|7600.4|7597.6|7590|7587.2|1681
1625160900000|2021-07-01 17:35:00|7597.4|7594.6|7589.4|7586.6|7600.3|7597.5|7589.4|7586.6|833
1625161200000|2021-07-01 17:40:00|7590.4|7587.6|7561.4|7558.6|7590.4|7587.6|7544.5|7541.7|4550
1625161500000|2021-07-01 17:45:00|7561.9|7559.1|7562.4|7559.6|7564.9|7562.1|7550.4|7547.6|1081
1625161800000|2021-07-01 17:50:00|7562|7559.2|7550.5|7547.7|7562|7559.2|7545.5|7542.7|1139
1625162100000|2021-07-01 17:55:00|7551|7548.2|7547.1|7544.3|7558.5|7555.7|7545.5|7542.7|1326
1625162400000|2021-07-01 18:00:00|7546.6|7543.8|7542.6|7539.8|7550.6|7547.8|7529.1|7526.3|3289
1625162700000|2021-07-01 18:05:00|7543|7540.2|7540|7537.2|7549.4|7546.6|7537.5|7534.7|2366
1625163000000|2021-07-01 18:10:00|7539.5|7536.7|7555.9|7553.1|7561.9|7559.1|7536.6|7533.8|4705
1625163300000|2021-07-01 18:15:00|7555.5|7552.7|7558.1|7555.3|7563.3|7560.5|7550.5|7547.7|2958
1625163600000|2021-07-01 18:20:00|7557.6|7554.8|7594.3|7591.5|7598.4|7595.6|7555|7552.2|5044
1625163900000|2021-07-01 18:25:00|7594.4|7591.6|7573.2|7570.4|7596.5|7593.7|7571.2|7568.4|10648
1625164200000|2021-07-01 18:30:00|7572.7|7569.9|7562.1|7559.3|7577.6|7574.8|7559.6|7556.8|3276
1625164500000|2021-07-01 18:35:00|7561.7|7558.9|7561.1|7558.3|7565.2|7561.8|7555.7|7552.9|1217
1625164800000|2021-07-01 18:40:00|7560.6|7557.8|7562.1|7559.3|7570|7567.2|7560.6|7557.8|1082
1625165100000|2021-07-01 18:45:00|7562.5|7559.7|7557.1|7554.3|7563.6|7560.8|7555.6|7552.8|396
1625165400000|2021-07-01 18:50:00|7556.6|7553.8|7558.6|7555.8|7559.6|7556.8|7555.5|7552.7|183
1625165700000|2021-07-01 18:55:00|7559|7556.2|7558.5|7555.7|7559.5|7556.7|7555.6|7552.8|132
1625166000000|2021-07-01 19:00:00|7559|7556.2|7552.1|7549.3|7559.5|7556.7|7550.5|7547.7|416
1625166300000|2021-07-01 19:05:00|7552.5|7549.7|7545.6|7542.8|7553.5|7550.7|7542.5|7539.7|773
1625166600000|2021-07-01 19:10:00|7546|7543.2|7534.7|7531.9|7546|7543.2|7534.7|7531.9|1029
1625166900000|2021-07-01 19:15:00|7535.1|7532.3|7538.1|7535.3|7538.6|7535.8|7528.7|7525.9|710
1625167200000|2021-07-01 19:20:00|7538.6|7535.8|7532|7529.2|7539.6|7536.8|7529.6|7526.8|318
1625167500000|2021-07-01 19:25:00|7532.1|7529.3|7528.6|7525.8|7533.6|7530.8|7523.7|7517.9|492
1625167800000|2021-07-01 19:30:00|7528.1|7525.3|7528.6|7525.8|7530.1|7527.3|7526.6|7523.8|234
1625168100000|2021-07-01 19:35:00|7528.1|7525.3|7532.5|7529.7|7532.6|7529.8|7527.1|7524.3|157
1625168400000|2021-07-01 19:40:00|7532.1|7529.3|7534.5|7531.7|7536|7533.2|7529.6|7526.8|470
1625168700000|2021-07-01 19:45:00|7534.9|7532.1|7539.4|7536.6|7540.4|7537.6|7533.5|7530.7|249
1625169000000|2021-07-01 19:50:00|7539.9|7537.1|7541|7538.2|7541.9|7539.1|7533.5|7530.7|377
1625169300000|2021-07-01 19:55:00|7540.5|7537.7|7545.5|7542.7|7546.9|7544.1|7540.5|7537.7|337
1625169600000|2021-07-01 20:00:00|7545|7542.2|7546|7543.2|7548.5|7545.7|7544|7541.1|218
1625169900000|2021-07-01 20:05:00|7545.6|7542.8|7545|7542.2|7546.5|7543.7|7542.5|7539.7|102
1625170200000|2021-07-01 20:10:00|7544.5|7541.7|7543.5|7540.7|7546.5|7543.7|7541.5|7538.7|276
1625170500000|2021-07-01 20:15:00|7543|7540.2|7545.5|7542.7|7546.5|7543.7|7540|7537.2|192
1625170800000|2021-07-01 20:20:00|7545.4|7542.6|7546.4|7543.6|7547.4|7544.6|7544.9|7542.1|329
1625171100000|2021-07-01 20:25:00|7544.6|7541.8|7546.5|7543.7|7547.5|7544.7|7543.9|7541.1|101
1625171400000|2021-07-01 20:30:00|7548.4|7545.6|7548.4|7545.6|7550.4|7547.6|7548.4|7545.6|150
1625171700000|2021-07-01 20:35:00|7549.4|7546.6|7550.4|7547.6|7550.4|7547.6|7548.3|7545.5|250
1625172000000|2021-07-01 20:40:00|7550.5|7547.7|7546.4|7543.6|7551|7548.2|7544.5|7541.7|454
1625172300000|2021-07-01 20:45:00|7546|7543.2|7546.5|7543.7|7547.5|7544.7|7545.4|7542.6|151
1625172600000|2021-07-01 20:50:00|7546.9|7544.1|7546.5|7543.7|7548.4|7545.6|7546.5|7543.7|222
1625172900000|2021-07-01 20:55:00|7547.4|7544.6|7549.9|7547.1|7553.5|7547.6|7546.5|7542|127
1625173200000|2021-07-01 21:00:00|7549.8|7547|7545.3|7542.5|7550.3|7547.5|7545.3|7542.5|98
1625173500000|2021-07-01 21:05:00|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|3
1625173800000|2021-07-01 21:10:00|7547.4|7537.4|7550.8|7546.8|7550.8|7547|7543.9|7537.4|40
1625174100000|2021-07-01 21:15:00|7550.7|7547.9|7561.3|7551.3|7561.3|7554|7549.8|7543.4|34
1625174400000|2021-07-01 21:20:00|7560.3|7550.3|7559.4|7549.4|7562.3|7555.9|7557.9|7549.4|8
1625174700000|2021-07-01 21:25:00|7559.3|7549.3|7555.8|7545.8|7559.3|7549.3|7551.8|7545.8|17
1625175000000|2021-07-01 21:30:00|7560.8|7550.8|7558.7|7555.9|7561.3|7555.9|7557.8|7550.8|5
1625175300000|2021-07-01 21:35:00|7558.3|7555.5|7558.8|7548.8|7558.8|7555.5|7553.8|7545.3|5
1625175600000|2021-07-01 21:40:00|7556.7|7553.9|7556.2|7553.4|7556.7|7553.9|7556.2|7553.4|0
1625175900000|2021-07-01 21:45:00|7557|7547|7555.7|7551.7|7558.3|7551.8|7553.7|7546.8|35
1625176200000|2021-07-01 21:50:00|7558.3|7548.3|7557.2|7547.2|7558.3|7549.8|7553.8|7545.8|42
1625176500000|2021-07-01 21:55:00|7556.8|7546.8|7553.8|7549.8|7558.2|7551.7|7552.7|7545.8|3
1625184000000|2021-07-02 00:00:00|7553.4|7550.6|7563.9|7561.1|7563.9|7561.1|7552.5|7549.7|344
1625184300000|2021-07-02 00:05:00|7564|7561.2|7569.3|7566.5|7569.8|7567|7563.5|7560.7|162
1625184600000|2021-07-02 00:10:00|7569.8|7567|7564.8|7562|7570.4|7567.5|7564.3|7561.4|47
1625184900000|2021-07-02 00:15:00|7564.3|7561.5|7563.2|7560.4|7564.8|7562|7559.8|7557|37
1625185200000|2021-07-02 00:20:00|7563.3|7560.5|7564.1|7561.3|7564.1|7561.3|7559.7|7556.9|84
1625185500000|2021-07-02 00:25:00|7564.6|7561.8|7567.1|7564.3|7567.6|7564.8|7564.6|7561.8|93
1625185800000|2021-07-02 00:30:00|7566.7|7563.9|7567.1|7564.3|7567.6|7564.8|7565.6|7562.8|50
1625186100000|2021-07-02 00:35:00|7567.6|7564.8|7567.1|7564.3|7568.2|7565.4|7565.7|7562.9|57
1625186400000|2021-07-02 00:40:00|7566.6|7563.8|7567.1|7564.3|7568.6|7565.8|7566.1|7563.3|38
1625186700000|2021-07-02 00:45:00|7567.6|7564.8|7564.1|7561.3|7567.6|7564.8|7563.1|7560.3|119
1625187000000|2021-07-02 00:50:00|7564.6|7561.8|7566.6|7563.8|7567.6|7564.8|7564.6|7561.8|20
1625187300000|2021-07-02 00:55:00|7567.1|7564.3|7569.1|7566.3|7570.6|7567.8|7565.6|7562.8|116
1625187600000|2021-07-02 01:00:00|7569.6|7566.8|7568.1|7565.3|7576.2|7573.4|7568.1|7565.3|328
1625187900000|2021-07-02 01:05:00|7568|7565.2|7572.1|7569.3|7574.1|7571.3|7565.1|7562.3|77
1625188200000|2021-07-02 01:10:00|7572.6|7569.8|7579.6|7576.8|7579.6|7576.8|7572.1|7569.3|151
1625188500000|2021-07-02 01:15:00|7578.7|7575.9|7575.1|7572.3|7579.6|7576.8|7575.1|7572.3|99
1625188800000|2021-07-02 01:20:00|7574.6|7571.8|7575.1|7572.3|7577|7574.2|7572.6|7569.8|61
1625189100000|2021-07-02 01:25:00|7574.9|7572.1|7582|7579.2|7582|7579.2|7574.1|7571.3|144
1625189400000|2021-07-02 01:30:00|7582.5|7579.7|7579.5|7576.7|7582.5|7579.7|7577|7574.2|113
1625189700000|2021-07-02 01:35:00|7580|7577.2|7583|7580.2|7583.5|7580.7|7577|7574.2|132
1625190000000|2021-07-02 01:40:00|7582.5|7579.7|7586|7583.2|7586.5|7583.7|7582|7579.2|72
1625190300000|2021-07-02 01:45:00|7586.5|7583.7|7584|7581.2|7587.5|7584.7|7583.5|7580.7|32
1625190600000|2021-07-02 01:50:00|7584.5|7581.7|7580|7577.2|7584.5|7581.7|7580|7577.2|22
1625190900000|2021-07-02 01:55:00|7579.6|7576.8|7577|7574.2|7580.5|7577.7|7575.5|7572.7|135
1625191200000|2021-07-02 02:00:00|7577.5|7574.7|7582.5|7579.7|7583.4|7580.6|7577.5|7574.7|40
1625191500000|2021-07-02 02:05:00|7582.4|7579.6|7582.9|7580.1|7586|7583.2|7582.4|7579.6|80
1625191800000|2021-07-02 02:10:00|7583|7580.2|7585.9|7583.1|7587.5|7584.7|7583|7580.2|70
1625192100000|2021-07-02 02:15:00|7586.4|7583.6|7585.9|7583.1|7587.4|7584.6|7582.4|7579.6|61
1625192400000|2021-07-02 02:20:00|7586.4|7583.6|7587.4|7584.6|7587.9|7585.1|7586.4|7583.6|34
1625192700000|2021-07-02 02:25:00|7586.9|7584.1|7585.4|7582.6|7587.4|7584.6|7584.4|7581.6|50
1625193000000|2021-07-02 02:30:00|7586.3|7583.5|7603.3|7600.5|7603.3|7600.5|7585.9|7583.1|481
1625193300000|2021-07-02 02:35:00|7603.2|7600.4|7600.3|7597.5|7603.3|7600.5|7598.3|7595.5|266
1625193600000|2021-07-02 02:40:00|7599.8|7597|7603.7|7600.9|7604.3|7601.5|7597.3|7594.5|161
1625193900000|2021-07-02 02:45:00|7603.8|7601|7599.3|7596.5|7604.3|7601.5|7596.3|7593.5|241
1625194200000|2021-07-02 02:50:00|7598.8|7596|7596.3|7593.5|7599.8|7597|7594.8|7592|58
1625194500000|2021-07-02 02:55:00|7595.8|7593|7590.2|7587.4|7596.3|7593.5|7586.8|7584|176
1625194800000|2021-07-02 03:00:00|7589.2|7586.4|7593.7|7590.9|7594.2|7591.4|7588.7|7585.9|94
1625195100000|2021-07-02 03:05:00|7593.2|7590.4|7591.8|7589|7594.2|7591.4|7591.7|7588.9|45
1625195400000|2021-07-02 03:10:00|7591.7|7588.9|7588.7|7585.9|7595.7|7592.9|7588.7|7585.9|51
1625195700000|2021-07-02 03:15:00|7587.7|7584.9|7585.6|7582.8|7587.7|7584.9|7583.7|7580.9|145
1625196000000|2021-07-02 03:20:00|7586|7583.2|7584.1|7581.3|7587|7584.2|7583.1|7580.3|136
1625196300000|2021-07-02 03:25:00|7584.5|7581.7|7587|7584.2|7587.5|7584.7|7584|7581.2|107
1625196600000|2021-07-02 03:30:00|7586.1|7583.3|7582|7579.2|7586.1|7583.3|7582|7579.2|86
1625196900000|2021-07-02 03:35:00|7582.1|7579.3|7582.4|7579.6|7583.9|7581.1|7582|7579.2|22
1625197200000|2021-07-02 03:40:00|7581.9|7579.1|7577.5|7574.7|7581.9|7579.1|7576|7573.2|129
1625197500000|2021-07-02 03:45:00|7577.9|7575.1|7579|7576.2|7580.5|7577.7|7577.9|7575.1|21
1625197800000|2021-07-02 03:50:00|7579.5|7576.7|7576.5|7573.7|7579.9|7577.1|7576.5|7573.7|12
1625198100000|2021-07-02 03:55:00|7576.9|7574.1|7577.9|7575.1|7578.9|7576.1|7576.5|7573.7|7
1625198400000|2021-07-02 04:00:00|7577.8|7575|7573.4|7570.6|7577.8|7575|7572.9|7570.1|68
1625198700000|2021-07-02 04:05:00|7572.9|7570.1|7572.5|7569.7|7572.9|7570.1|7569.6|7566.8|150
1625199000000|2021-07-02 04:10:00|7572|7569.2|7571.5|7568.7|7572.5|7569.7|7571|7568.2|4
1625199300000|2021-07-02 04:15:00|7571.9|7569.1|7573.4|7570.6|7573.5|7570.7|7571.9|7569.1|1
1625199600000|2021-07-02 04:20:00|7573|7570.2|7570|7567.2|7573.4|7570.6|7569|7566.2|212
1625199900000|2021-07-02 04:25:00|7569.5|7566.7|7573.3|7570.5|7575.4|7572.6|7569.5|7566.7|173
1625200200000|2021-07-02 04:30:00|7573.8|7571|7570.8|7568|7573.8|7571|7569.9|7567.1|58
1625200500000|2021-07-02 04:35:00|7570.9|7568.1|7573.3|7570.5|7574.3|7571.5|7570.9|7568.1|24
1625200800000|2021-07-02 04:40:00|7572.8|7570|7571.9|7569.1|7572.8|7570|7570.4|7567.6|174
1625201100000|2021-07-02 04:45:00|7571.4|7568.6|7569.9|7567.1|7571.4|7568.6|7568.9|7566.1|19
1625201400000|2021-07-02 04:50:00|7569.8|7567|7569.3|7566.5|7569.8|7567|7568.3|7565.5|79
1625201700000|2021-07-02 04:55:00|7568.9|7566.1|7568.9|7566.1|7569.9|7567.1|7568.8|7566|7
1625202000000|2021-07-02 05:00:00|7568.3|7565.5|7561|7558.2|7568.4|7565.6|7558.9|7556.1|350
1625202300000|2021-07-02 05:05:00|7560|7557.2|7560.5|7557.7|7561|7558.2|7559.4|7556.6|19
1625202600000|2021-07-02 05:10:00|7560.4|7557.6|7561|7558.2|7561|7558.2|7559|7556.2|56
1625202900000|2021-07-02 05:15:00|7560.9|7558.1|7561.5|7558.7|7564|7561.2|7558.9|7556.1|110
1625203200000|2021-07-02 05:20:00|7561|7558.2|7564.9|7562.1|7564.9|7562.1|7559.4|7556.6|84
1625203500000|2021-07-02 05:25:00|7564.4|7561.6|7568.9|7566.1|7570.9|7568.1|7563.9|7561.1|125
1625203800000|2021-07-02 05:30:00|7568.8|7566|7573.3|7570.5|7579.3|7576.5|7568.8|7566|203
1625204100000|2021-07-02 05:35:00|7572.8|7570|7573.4|7570.6|7574.3|7571.5|7567.9|7565.1|135
1625204400000|2021-07-02 05:40:00|7572.8|7570|7571.3|7568.5|7573.5|7570.7|7567.3|7564.5|302
1625204700000|2021-07-02 05:45:00|7571.8|7569|7574.8|7572|7577.8|7575|7571.8|7569|159
1625205000000|2021-07-02 05:50:00|7574.3|7571.5|7571.8|7569|7574.8|7572|7567.3|7564.5|115
1625205300000|2021-07-02 05:55:00|7571.3|7568.5|7571.4|7568.6|7571.4|7568.6|7565.9|7563.1|73
1625205600000|2021-07-02 06:00:00|7571.9|7569.1|7566.9|7564.1|7572.3|7569.5|7563|7560.2|342
1625205900000|2021-07-02 06:05:00|7567.3|7564.5|7562.2|7559.4|7567.3|7564.5|7555.1|7552.3|291
1625206200000|2021-07-02 06:10:00|7561.7|7558.9|7557.2|7554.4|7561.7|7558.9|7555.2|7552.4|169
1625206500000|2021-07-02 06:15:00|7558.1|7555.3|7559.2|7556.4|7563.2|7560.4|7557.2|7554.4|194
1625206800000|2021-07-02 06:20:00|7559.6|7556.8|7557.7|7554.9|7559.7|7556.9|7555.7|7552.9|165
1625207100000|2021-07-02 06:25:00|7558.8|7556|7559.2|7556.4|7559.6|7556.8|7554.7|7551.9|221
1625207400000|2021-07-02 06:30:00|7558.7|7555.9|7560.1|7557.3|7565.7|7562.9|7558.7|7555.9|197
1625207700000|2021-07-02 06:35:00|7559.7|7556.9|7560.6|7557.8|7562.6|7559.8|7558.6|7555.8|134
1625208000000|2021-07-02 06:40:00|7560.7|7557.9|7561.7|7558.9|7564.6|7561.8|7558.7|7555.9|161
1625208300000|2021-07-02 06:45:00|7562.1|7559.3|7559.6|7556.8|7562.1|7559.3|7557.7|7554.9|69
1625208600000|2021-07-02 06:50:00|7559.7|7556.9|7561.1|7558.3|7564.2|7561.4|7554.7|7551.9|222
1625208900000|2021-07-02 06:55:00|7561.6|7558.8|7567.2|7564.4|7567.7|7564.9|7557.2|7554.4|351
1625209200000|2021-07-02 07:00:00|7566.7|7563.9|7555.7|7552.9|7566.7|7563.9|7552.7|7549.9|514
1625209500000|2021-07-02 07:05:00|7556.2|7553.4|7555.7|7552.9|7563.6|7560.8|7551.6|7548.8|426
1625209800000|2021-07-02 07:10:00|7556.1|7553.3|7551.7|7548.9|7557.6|7554.8|7551.7|7548.9|516
1625210100000|2021-07-02 07:15:00|7551.6|7548.8|7554.6|7551.8|7556.1|7553.3|7548.7|7545.9|307
1625210400000|2021-07-02 07:20:00|7555|7552.2|7549.6|7546.8|7555.6|7552.8|7548.6|7545.8|226
1625210700000|2021-07-02 07:25:00|7548.7|7545.9|7550.6|7547.8|7557.1|7554.3|7548.1|7545.3|296
1625211000000|2021-07-02 07:30:00|7551.1|7548.3|7552.7|7549.9|7554.7|7551.9|7549.6|7546.8|236
1625211300000|2021-07-02 07:35:00|7552.6|7549.8|7559.7|7556.9|7562.7|7559.9|7551.7|7548.9|423
1625211600000|2021-07-02 07:40:00|7558.7|7555.9|7558.5|7555.7|7560.6|7557.8|7552.6|7549.8|788
1625211900000|2021-07-02 07:45:00|7557.5|7554.7|7561.6|7558.8|7562.6|7559.8|7553.6|7550.8|456
1625212200000|2021-07-02 07:50:00|7561.5|7558.7|7569.5|7566.7|7571.6|7568.8|7560.6|7557.8|498
1625212500000|2021-07-02 07:55:00|7569.6|7566.8|7570.4|7567.6|7571|7568.2|7566.5|7563.7|340
1625212800000|2021-07-02 08:00:00|7570.5|7567.7|7563.5|7560.7|7571.9|7569.1|7562.5|7559.7|810
1625213100000|2021-07-02 08:05:00|7564|7561.2|7553.5|7550.7|7564|7561.2|7552.5|7549.7|316
1625213400000|2021-07-02 08:10:00|7553|7550.2|7546.6|7543.8|7553|7550.2|7546.5|7543.7|504
1625213700000|2021-07-02 08:15:00|7546.5|7543.7|7547.6|7544.8|7549.5|7546.7|7538.6|7535.8|817
1625214000000|2021-07-02 08:20:00|7546.7|7543.9|7541.5|7538.7|7546.7|7543.9|7539.6|7536.8|552
1625214300000|2021-07-02 08:25:00|7541.1|7538.3|7560.5|7557.7|7561.5|7558.7|7539.6|7536.8|4483
1625214600000|2021-07-02 08:30:00|7560|7557.2|7569.9|7567.1|7571.5|7568.7|7555.6|7552.8|2820
1625214900000|2021-07-02 08:35:00|7570|7567.2|7572.5|7569.7|7575.4|7572.6|7568.5|7565.7|1136
1625215200000|2021-07-02 08:40:00|7572.9|7570.1|7564.5|7561.7|7574.5|7571.7|7562.6|7559.8|1079
1625215500000|2021-07-02 08:45:00|7563.5|7560.7|7571.3|7568.5|7571.3|7568.5|7559.9|7557.1|615
1625215800000|2021-07-02 08:50:00|7571.4|7568.6|7580.4|7577.6|7582.4|7579.6|7570.4|7567.6|1449
1625216100000|2021-07-02 08:55:00|7580.3|7577.5|7577.4|7574.6|7580.4|7577.6|7575.4|7572.6|799
1625216400000|2021-07-02 09:00:00|7576.4|7573.6|7560.5|7557.7|7578.9|7576.1|7558.5|7555.7|1391
1625216700000|2021-07-02 09:05:00|7559.6|7556.8|7559.5|7556.7|7566|7563.2|7557.5|7554.7|654
1625217000000|2021-07-02 09:10:00|7560|7557.2|7556.1|7553.3|7565.5|7562.7|7555.6|7552.8|269
1625217300000|2021-07-02 09:15:00|7555.6|7552.8|7554.6|7551.8|7558.6|7555.8|7553.6|7550.8|622
1625217600000|2021-07-02 09:20:00|7554.1|7551.3|7553|7550.2|7558.1|7555.3|7551.5|7548.7|276
1625217900000|2021-07-02 09:25:00|7553.5|7550.7|7556.5|7553.7|7556.6|7553.8|7547.6|7544.8|513
1625218200000|2021-07-02 09:30:00|7555.6|7552.8|7555.5|7552.7|7560.5|7557.7|7552|7549.2|288
1625218500000|2021-07-02 09:35:00|7555.6|7552.8|7552.5|7549.7|7557.5|7554.7|7551.5|7548.7|326
1625218800000|2021-07-02 09:40:00|7553.1|7550.3|7556.4|7553.6|7560.5|7557.7|7553.1|7550.3|259
1625219100000|2021-07-02 09:45:00|7556.5|7553.7|7558|7555.2|7558.6|7555.8|7554.5|7551.7|160
1625219400000|2021-07-02 09:50:00|7557.6|7554.8|7565.5|7562.7|7568|7565.2|7556.5|7553.7|926
1625219700000|2021-07-02 09:55:00|7566|7563.2|7563.5|7560.7|7566.5|7563.7|7562.5|7559.7|143
1625220000000|2021-07-02 10:00:00|7564.5|7561.7|7569.5|7566.7|7569.5|7566.7|7561.5|7558.7|264
1625220300000|2021-07-02 10:05:00|7570|7567.2|7568.5|7565.7|7571.5|7568.7|7567.5|7564.7|364
1625220600000|2021-07-02 10:10:00|7569|7566.2|7571|7568.2|7572|7569.2|7569|7566.2|271
1625220900000|2021-07-02 10:15:00|7570.6|7567.8|7568|7565.2|7572.6|7569.8|7565.5|7562.7|374
1625221200000|2021-07-02 10:20:00|7568.4|7565.6|7570.5|7567.7|7576.4|7573.6|7568.4|7565.6|1361
1625221500000|2021-07-02 10:25:00|7570.4|7567.6|7564.4|7561.6|7572.4|7569.6|7559.4|7556.6|730
1625221800000|2021-07-02 10:30:00|7566.9|7564.1|7563.4|7560.6|7567.4|7564.6|7561.4|7558.6|532
1625222100000|2021-07-02 10:35:00|7563|7560.2|7563.9|7561.1|7565.8|7563|7561.4|7558.6|261
1625222400000|2021-07-02 10:40:00|7563.4|7560.6|7566.3|7563.5|7570.3|7567.5|7563.3|7560.5|794
1625222700000|2021-07-02 10:45:00|7566.4|7563.6|7555.4|7552.6|7567.4|7564.6|7549.4|7546.6|1079
1625223000000|2021-07-02 10:50:00|7556.4|7553.6|7557.7|7554.9|7558.7|7555.9|7551.4|7548.6|951
1625223300000|2021-07-02 10:55:00|7557.2|7554.4|7559.4|7556.6|7560.3|7557.5|7551.8|7549|233
1625223600000|2021-07-02 11:00:00|7559.3|7556.5|7559.2|7556.4|7562.2|7559.4|7557.3|7554.5|112
1625223900000|2021-07-02 11:05:00|7559.7|7556.9|7563.2|7560.4|7567.2|7564.4|7559.2|7556.4|254
1625224200000|2021-07-02 11:10:00|7562.7|7559.9|7563.1|7560.3|7566.2|7563.4|7561.3|7558.5|136
1625224500000|2021-07-02 11:15:00|7563.2|7560.4|7563.6|7560.8|7566.2|7563.4|7562.4|7559.6|198
1625224800000|2021-07-02 11:20:00|7563.2|7560.4|7559.1|7556.3|7563.2|7560.4|7557.7|7554.9|137
1625225100000|2021-07-02 11:25:00|7559.2|7556.4|7556.3|7553.5|7560.2|7557.4|7555.3|7552.5|457
1625225400000|2021-07-02 11:30:00|7555.8|7553|7560.3|7557.5|7563.2|7560.4|7555.8|7553|538
1625225700000|2021-07-02 11:35:00|7559.8|7557|7554.8|7552|7561.2|7558.4|7554.3|7551.5|470
1625226000000|2021-07-02 11:40:00|7555.3|7552.5|7557.8|7555|7559.3|7556.5|7553.4|7550.6|968
1625226300000|2021-07-02 11:45:00|7557.7|7554.9|7541.2|7538.4|7558.2|7555.4|7534.4|7531.6|1773
1625226600000|2021-07-02 11:50:00|7541.4|7538.6|7539.7|7536.9|7546.3|7543.5|7537.8|7535|1500
1625226900000|2021-07-02 11:55:00|7540.2|7537.4|7535.2|7532.4|7541.2|7538.4|7534.8|7532|592
1625227200000|2021-07-02 12:00:00|7535.3|7532.5|7525.3|7522.5|7539.2|7536.4|7524.8|7522|1082
1625227500000|2021-07-02 12:05:00|7526.2|7523.4|7540.1|7537.3|7541.6|7538.8|7523.2|7520.4|621
1625227800000|2021-07-02 12:10:00|7540.2|7537.4|7555.7|7552.9|7556.6|7553.8|7529.7|7526.9|2063
1625228100000|2021-07-02 12:15:00|7555.6|7552.8|7541.7|7538.9|7556.1|7553.3|7540.2|7537.4|805
1625228400000|2021-07-02 12:20:00|7542.2|7539.4|7537.7|7534.9|7543.2|7540.4|7536.2|7533.4|386
1625228700000|2021-07-02 12:25:00|7538.2|7535.4|7543.6|7540.8|7543.6|7540.8|7534.7|7531.9|693
1625229000000|2021-07-02 12:30:00|7544|7541.2|7567|7564.2|7568|7565.2|7542.1|7539.3|1176
1625229300000|2021-07-02 12:35:00|7568|7565.2|7561.1|7558.3|7571|7568.2|7552.2|7549.4|764
1625229600000|2021-07-02 12:40:00|7562|7559.2|7567.1|7564.3|7569|7566.2|7556.6|7553.8|736
1625229900000|2021-07-02 12:45:00|7567.6|7564.8|7562.1|7559.3|7569|7566.2|7560.2|7557.4|554
1625230200000|2021-07-02 12:50:00|7562.2|7559.4|7582|7579.2|7596.1|7593.3|7561.2|7558.4|6556
1625230500000|2021-07-02 12:55:00|7582.5|7579.7|7590|7587.2|7590|7587.2|7580|7577.2|1177
1625230800000|2021-07-02 13:00:00|7589.1|7586.3|7576|7573.2|7609|7606.2|7571.5|7568.7|2811
1625231100000|2021-07-02 13:05:00|7576.5|7573.7|7570.1|7567.3|7580|7577.2|7555.8|7553|2836
1625231400000|2021-07-02 13:10:00|7570|7567.2|7564.1|7561.3|7571|7568.2|7561.1|7558.3|1030
1625231700000|2021-07-02 13:15:00|7564.2|7561.4|7559.6|7556.8|7566.1|7563.3|7557.1|7554.3|958
1625232000000|2021-07-02 13:20:00|7558.1|7555.3|7551.7|7548.9|7562.1|7559.3|7547.2|7544.4|1253
1625232300000|2021-07-02 13:25:00|7551.2|7548.4|7549.6|7546.8|7554.6|7551.8|7547.2|7544.4|1118
1625232600000|2021-07-02 13:30:00|7549|7546.2|7549.1|7546.3|7556.6|7553.8|7540.3|7537.5|3298
1625232900000|2021-07-02 13:35:00|7550|7547.2|7565|7562.2|7569.1|7566.3|7549.1|7546.3|1279
1625233200000|2021-07-02 13:40:00|7564.1|7561.3|7559.1|7556.3|7565.6|7562.8|7551.1|7548.3|1208
1625233500000|2021-07-02 13:45:00|7558.4|7555.6|7545.3|7542.5|7560|7557.2|7544.3|7541.5|1257
1625233800000|2021-07-02 13:50:00|7545.7|7542.9|7551.3|7548.5|7559.1|7556.3|7545.2|7542.4|1343
1625234100000|2021-07-02 13:55:00|7551.2|7548.4|7552.7|7549.9|7555.2|7552.4|7547.2|7544.4|700
1625234400000|2021-07-02 14:00:00|7553.1|7550.3|7541.8|7539|7553.2|7550.4|7541.8|7539|1013
1625234700000|2021-07-02 14:05:00|7542.2|7539.4|7526.4|7523.6|7548.7|7545.9|7526.4|7523.6|2592
1625235000000|2021-07-02 14:10:00|7526.3|7523.5|7534.2|7531.4|7540.1|7537.3|7514|7511.2|6261
1625235300000|2021-07-02 14:15:00|7534.1|7531.3|7545.3|7542.5|7547.3|7544.5|7528.3|7525.5|1261
1625235600000|2021-07-02 14:20:00|7546.7|7543.9|7549.8|7547|7551.3|7548.5|7540.3|7537.5|961
1625235900000|2021-07-02 14:25:00|7550.3|7547.5|7558.3|7555.5|7559.7|7556.9|7549.3|7546.5|1731
1625236200000|2021-07-02 14:30:00|7558.2|7555.4|7559.1|7556.3|7564|7561.2|7554.2|7551.4|1391
1625236500000|2021-07-02 14:35:00|7559.6|7556.8|7549.1|7546.3|7561|7558.2|7544.2|7541.4|1495
1625236800000|2021-07-02 14:40:00|7548.7|7545.9|7554.6|7551.8|7557.1|7554.3|7544.2|7541.4|1237
1625237100000|2021-07-02 14:45:00|7554.7|7551.9|7560.1|7557.3|7560.5|7557.7|7552.7|7549.9|787
1625237400000|2021-07-02 14:50:00|7561.1|7558.3|7552.1|7549.3|7561.1|7558.3|7548.2|7545.4|1291
1625237700000|2021-07-02 14:55:00|7552.5|7549.7|7559.1|7556.3|7559.5|7556.7|7546.2|7543.4|1025
1625238000000|2021-07-02 15:00:00|7560|7557.2|7563|7560.2|7568|7565.2|7554.6|7551.8|2299
1625238300000|2021-07-02 15:05:00|7563.4|7560.6|7570.9|7568.1|7573.8|7571|7563.4|7560.6|2078
1625238600000|2021-07-02 15:10:00|7571.8|7569|7572.8|7570|7577.8|7575|7569.9|7567.1|963
1625238900000|2021-07-02 15:15:00|7572.4|7569.6|7579.9|7577.1|7580.8|7578|7569.4|7566.6|1623
1625239200000|2021-07-02 15:20:00|7579.4|7576.6|7592.4|7589.6|7599.7|7596.9|7579.4|7576.6|3580
1625239500000|2021-07-02 15:25:00|7592.8|7590|7598.8|7596|7598.8|7596|7587.4|7584.6|3815
1625239800000|2021-07-02 15:30:00|7599.7|7596.9|7598.8|7596|7605.7|7602.9|7593.8|7591|3651
1625240100000|2021-07-02 15:35:00|7597.3|7594.5|7596.7|7593.9|7599.8|7597|7593.3|7590.5|1256
1625240400000|2021-07-02 15:40:00|7596.8|7594|7597.8|7595|7599.8|7597|7591.8|7589|1274
1625240700000|2021-07-02 15:45:00|7598.2|7595.4|7594.9|7592.1|7600.9|7598.1|7592.9|7590.1|785
1625241000000|2021-07-02 15:50:00|7595.8|7593|7590|7587.2|7596.8|7594|7587.4|7584.6|1033
1625241300000|2021-07-02 15:55:00|7590.4|7587.6|7589|7586.2|7592.4|7589.6|7586.8|7584|737
1625241600000|2021-07-02 16:00:00|7588.1|7585.3|7589|7586.2|7591.9|7589.1|7581.1|7578.3|1875
1625241900000|2021-07-02 16:05:00|7588.5|7585.7|7579.9|7577.1|7591.9|7589.1|7579.5|7576.7|1196
1625242200000|2021-07-02 16:10:00|7579.5|7576.7|7581.9|7579.1|7586.4|7583.6|7575.9|7573.1|1259
1625242500000|2021-07-02 16:15:00|7582.4|7579.6|7584.2|7581.4|7586.8|7584|7580.9|7578.1|1651
1625242800000|2021-07-02 16:20:00|7584.1|7581.3|7577.4|7574.6|7585.2|7582.4|7574|7571.2|1451
1625243100000|2021-07-02 16:25:00|7576.9|7574.1|7571.3|7568.5|7578.8|7576|7569|7566.2|1722
1625243400000|2021-07-02 16:30:00|7571.9|7569.1|7584.8|7582|7585.8|7583|7571.9|7569.1|1411
1625243700000|2021-07-02 16:35:00|7585.3|7582.5|7580.8|7578|7586.8|7584|7578.9|7576.1|1155
1625244000000|2021-07-02 16:40:00|7581.7|7578.9|7588.2|7585.4|7589.7|7586.9|7580.8|7578|841
1625244300000|2021-07-02 16:45:00|7588.6|7585.8|7585.7|7582.9|7589.2|7586.4|7581.7|7578.9|643
1625244600000|2021-07-02 16:50:00|7584.7|7581.9|7587.7|7584.9|7588.7|7585.9|7576.8|7574|902
1625244900000|2021-07-02 16:55:00|7586.4|7583.6|7594.6|7591.8|7595.7|7592.9|7584.8|7582|1038
1625245200000|2021-07-02 17:00:00|7595|7592.2|7600.6|7597.8|7602.6|7599.8|7593.6|7590.8|1230
1625245500000|2021-07-02 17:05:00|7600.5|7597.7|7597.1|7594.3|7600.5|7597.7|7594.6|7591.8|521
1625245800000|2021-07-02 17:10:00|7597.6|7594.8|7599.1|7596.3|7604.6|7601.8|7596.7|7593.9|752
1625246100000|2021-07-02 17:15:00|7599.6|7596.8|7600.5|7597.7|7602.6|7599.8|7595.6|7592.8|673
1625246400000|2021-07-02 17:20:00|7599.5|7596.7|7599.5|7596.7|7601.5|7598.7|7595.5|7592.7|1101
1625246700000|2021-07-02 17:25:00|7600.1|7597.3|7593.6|7590.8|7600.1|7597.3|7591.6|7588.8|678
1625247000000|2021-07-02 17:30:00|7594|7591.2|7595.6|7592.8|7596.1|7593.3|7588.7|7585.9|600
1625247300000|2021-07-02 17:35:00|7595.1|7592.3|7597.1|7594.3|7600.6|7597.8|7593.6|7590.8|672
1625247600000|2021-07-02 17:40:00|7597.6|7594.8|7594.7|7591.9|7600.5|7597.7|7594.1|7591.3|612
1625247900000|2021-07-02 17:45:00|7594.6|7591.8|7593.7|7590.9|7598.1|7595.3|7591.7|7588.9|768
1625248200000|2021-07-02 17:50:00|7592.8|7590|7584.3|7581.5|7594.7|7591.9|7580.9|7578.1|2247
1625248500000|2021-07-02 17:55:00|7583.9|7581.1|7587.8|7585|7590.7|7587.9|7581.8|7579|1872
1625248800000|2021-07-02 18:00:00|7587.3|7584.5|7589.7|7586.9|7594.7|7591.9|7585.8|7583|1460
1625249100000|2021-07-02 18:05:00|7589.8|7587|7589.3|7586.5|7596.2|7593.4|7584.8|7582|2290
1625249400000|2021-07-02 18:10:00|7589.8|7587|7594.3|7591.5|7598.1|7595.3|7589.3|7585.4|2430
1625249700000|2021-07-02 18:15:00|7594.1|7591.3|7611.4|7608.6|7618.4|7615.6|7590.7|7587.9|3681
1625250000000|2021-07-02 18:20:00|7611.9|7609.1|7605.9|7603.1|7615.9|7613.1|7604.9|7602.1|4628
1625250300000|2021-07-02 18:25:00|7605|7602.2|7611.8|7609|7614.8|7612|7586.9|7584.1|12164
1625250600000|2021-07-02 18:30:00|7612.7|7609.9|7610.8|7608|7612.7|7609.9|7602.8|7600|3229
1625250900000|2021-07-02 18:35:00|7610.9|7608.1|7617.3|7614.5|7617.3|7614.5|7609.4|7606.6|835
1625251200000|2021-07-02 18:40:00|7616.9|7614.1|7616.7|7613.9|7619.7|7616.9|7615.2|7612.4|874
1625251500000|2021-07-02 18:45:00|7616.3|7613.5|7620.6|7617.8|7621.6|7618.8|7615.8|7613|747
1625251800000|2021-07-02 18:50:00|7621.5|7618.7|7621.2|7618.4|7623.5|7620.7|7617.7|7614.9|629
1625252100000|2021-07-02 18:55:00|7620.7|7617.9|7623.9|7621.1|7625.5|7622.7|7619.6|7616.8|780
1625252400000|2021-07-02 19:00:00|7623.5|7620.7|7629.4|7626.6|7630.3|7627.5|7623.5|7620.7|818
1625252700000|2021-07-02 19:05:00|7629.5|7626.7|7625.9|7623.1|7632.9|7630.1|7623.5|7620.7|479
1625253000000|2021-07-02 19:10:00|7626.4|7623.6|7625.4|7622.6|7626.4|7623.6|7623.5|7620.7|707
1625253300000|2021-07-02 19:15:00|7624.6|7621.8|7625.4|7622.6|7626.4|7623.6|7623.4|7620.6|101
1625253600000|2021-07-02 19:20:00|7625.8|7623|7626.4|7623.6|7627.9|7625.1|7623.4|7620.6|182
1625253900000|2021-07-02 19:25:00|7626.9|7624.1|7623.4|7620.6|7629.4|7626.6|7621.4|7618.6|170
1625254200000|2021-07-02 19:30:00|7623|7620.2|7626.5|7623.7|7627|7624.2|7622.4|7619.6|125
1625254500000|2021-07-02 19:35:00|7626.4|7623.6|7626|7623.2|7626.5|7623.7|7624|7621.2|60
1625254800000|2021-07-02 19:40:00|7625.5|7622.7|7622.4|7619.6|7626.4|7623.6|7619.5|7616.7|302
1625255100000|2021-07-02 19:45:00|7621.6|7618.8|7622.9|7620.1|7623.4|7620.6|7619.4|7616.6|157
1625255400000|2021-07-02 19:50:00|7622.4|7619.6|7612.4|7609.6|7622.9|7620.1|7611.5|7608.7|278
1625255700000|2021-07-02 19:55:00|7612.5|7609.7|7615.4|7612.6|7616.5|7613.1|7610.5|7606.5|522
1625256000000|2021-07-02 20:00:00|7615.5|7612.7|7610.5|7607.7|7618.4|7615.6|7608|7605.2|367
1625256300000|2021-07-02 20:05:00|7609.6|7606.8|7605.3|7602.5|7610.9|7608.1|7602.8|7600|320
1625256600000|2021-07-02 20:10:00|7603.8|7601|7600.7|7597.9|7604.3|7601.5|7599.3|7596.5|233
1625256900000|2021-07-02 20:15:00|7601.2|7598.4|7603.4|7600.6|7604.4|7601.6|7599.4|7596.6|83
1625257200000|2021-07-02 20:20:00|7603.8|7601|7606.8|7604|7607.3|7604.5|7603.4|7600.6|82
1625257500000|2021-07-02 20:25:00|7606.7|7603.9|7607.7|7604.9|7610.8|7607.4|7605.3|7602.5|35
1625257800000|2021-07-02 20:30:00|7607.3|7604.5|7605.8|7603|7608.9|7606|7605.8|7603|24
1625258100000|2021-07-02 20:35:00|7604.8|7602|7605.7|7602.9|7606.3|7603.4|7604.3|7600.9|66
1625258400000|2021-07-02 20:40:00|7605.3|7602.5|7603.3|7600.5|7605.3|7602.5|7599.2|7596.4|82
1625258700000|2021-07-02 20:45:00|7603.7|7600.9|7602.2|7599.4|7603.7|7600.9|7600.2|7597.4|86
1625259000000|2021-07-02 20:50:00|7601.7|7598.9|7596.7|7593.9|7605.2|7602.4|7596.7|7593.9|113
1625259300000|2021-07-02 20:55:00|7596.2|7593.4|7606.3|7596.3|7607.8|7597.8|7594.7|7589.3|99
1625436000000|2021-07-04 22:00:00|7605.7|7595.7|7590.8|7586.8|7610.3|7603.6|7588.6|7581.3|206
1625436300000|2021-07-04 22:05:00|7589.8|7587|7589.8|7579.8|7594.8|7588.7|7584.6|7577.7|101
1625436600000|2021-07-04 22:10:00|7589.4|7579.4|7599.2|7589.2|7604.6|7598.7|7585.5|7576.2|144
1625436900000|2021-07-04 22:15:00|7599.6|7589.6|7607.2|7597.2|7610.6|7607.8|7598.6|7589.6|125
1625437200000|2021-07-04 22:20:00|7607.6|7597.6|7599.8|7595.8|7607.7|7597.7|7599.6|7592.2|23
1625437500000|2021-07-04 22:25:00|7602.3|7592.3|7598.8|7594.8|7602.3|7595.8|7598.6|7592.3|6
1625437800000|2021-07-04 22:30:00|7596.6|7593.8|7607.6|7603.6|7610.1|7603.8|7596.6|7593.2|22
1625438100000|2021-07-04 22:35:00|7610.2|7600.2|7602.6|7599.8|7610.2|7601.8|7602.6|7595.7|16
1625438400000|2021-07-04 22:40:00|7602.5|7599.7|7602.6|7598.6|7606|7599.8|7601.5|7596|5
1625438700000|2021-07-04 22:45:00|7602.4|7599.6|7602.7|7598.7|7602.7|7599.7|7602.4|7598.7|4
1625439000000|2021-07-04 22:50:00|7602.5|7599.7|7606.6|7602.6|7610.1|7602.8|7602.5|7599.7|14
1625439300000|2021-07-04 22:55:00|7607|7604.2|7601.6|7598.8|7607.5|7604.7|7601.6|7598.7|18
1625439600000|2021-07-04 23:00:00|7602|7599.2|7602.5|7599.7|7602.8|7600|7601.5|7597.7|8
1625439900000|2021-07-04 23:05:00|7602.6|7599.8|7600.7|7596.7|7603.6|7599.8|7599.6|7595.7|9
1625440200000|2021-07-04 23:10:00|7599.7|7596.9|7600.5|7597.7|7601.7|7597.8|7599.6|7596.6|6
1625440500000|2021-07-04 23:15:00|7600.6|7597.8|7600.6|7596.6|7600.7|7597.8|7600.4|7596.6|0
1625440800000|2021-07-04 23:20:00|7599.5|7596.7|7598|7595.2|7600|7597.2|7598|7595.2|12
1625441100000|2021-07-04 23:25:00|7597.9|7595.1|7598.3|7595.5|7598.3|7595.5|7597.9|7595.1|7
1625441400000|2021-07-04 23:30:00|7599.4|7595.4|7599.4|7595.4|7599.4|7595.6|7597.9|7595.1|104
1625441700000|2021-07-04 23:35:00|7599.5|7595.5|7598.4|7595.6|7599.5|7595.6|7598.4|7595.4|3
1625442000000|2021-07-04 23:40:00|7598|7595.2|7598.4|7595.6|7599.8|7597|7597.9|7595.1|4
1625442300000|2021-07-04 23:45:00|7597.9|7595.1|7594.9|7592.1|7597.9|7595.1|7594.9|7592.1|15
1625442600000|2021-07-04 23:50:00|7595|7592.2|7594.9|7592.1|7595|7592.2|7594.9|7592.1|11
1625442900000|2021-07-04 23:55:00|7596.3|7593.5|7597.3|7594.5|7597.4|7594.5|7596.3|7593.4|5
1625443200000|2021-07-05 00:00:00|7596.9|7594.1|7591.9|7589.1|7597.8|7595|7591.9|7589.1|62
1625443500000|2021-07-05 00:05:00|7592.3|7589.5|7575.4|7572.6|7592.3|7589.5|7574.9|7571.5|292
1625443800000|2021-07-05 00:10:00|7574.5|7571.7|7584.2|7581.4|7584.2|7581.4|7567.4|7564.6|173
1625444100000|2021-07-05 00:15:00|7584.7|7581.9|7585.2|7582.4|7585.7|7582.9|7581.2|7578.4|26
1625444400000|2021-07-05 00:20:00|7585.6|7582.8|7586.2|7583.4|7589.3|7586.5|7585.6|7582.8|38
1625444700000|2021-07-05 00:25:00|7585.8|7583|7585.2|7582.4|7585.8|7583|7584.3|7581.5|14
1625445000000|2021-07-05 00:30:00|7584.8|7582|7583.8|7581|7586.8|7584|7580.4|7577.6|109
1625445300000|2021-07-05 00:35:00|7583.9|7581.1|7583.8|7581|7583.9|7581.1|7583.8|7581|42
1625445600000|2021-07-05 00:40:00|7583.7|7580.9|7581.8|7579|7583.8|7581|7581.2|7578.4|43
1625445900000|2021-07-05 00:45:00|7582.2|7579.4|7579.2|7576.4|7583.8|7581|7575.8|7573|41
1625446200000|2021-07-05 00:50:00|7578.8|7576|7579.3|7576.5|7580.3|7577.5|7578.7|7575.9|19
1625446500000|2021-07-05 00:55:00|7578.8|7576|7582.3|7579.5|7582.3|7579.5|7578.8|7576|12
1625446800000|2021-07-05 01:00:00|7581.5|7578.7|7568.3|7565.5|7581.8|7579|7568.3|7565.5|238
1625447100000|2021-07-05 01:05:00|7568.4|7565.6|7557.9|7555.1|7570.2|7567.4|7555.5|7552.7|530
1625447400000|2021-07-05 01:10:00|7557.5|7554.7|7557|7554.2|7564.4|7561.6|7555.9|7553.1|276
1625447700000|2021-07-05 01:15:00|7556.5|7553.7|7554.8|7552|7561.9|7559.1|7554.8|7552|210
1625448000000|2021-07-05 01:20:00|7555.2|7552.4|7565.8|7563|7567.2|7564.4|7553.8|7551|162
1625448300000|2021-07-05 01:25:00|7566.3|7563.5|7560.6|7557.8|7569.2|7566.4|7560.6|7557.8|191
1625448600000|2021-07-05 01:30:00|7560.2|7557.4|7566.2|7563.4|7567.5|7564.7|7559.7|7556.9|356
1625448900000|2021-07-05 01:35:00|7566.1|7563.3|7568.9|7566.1|7571.1|7568.3|7563.5|7560.7|192
1625449200000|2021-07-05 01:40:00|7570.5|7567.7|7571.9|7569.1|7571.9|7569.1|7567.9|7565.1|42
1625449500000|2021-07-05 01:45:00|7572.3|7569.5|7576.8|7574|7577.2|7574.4|7569|7566.2|67
1625449800000|2021-07-05 01:50:00|7576.4|7573.6|7583.7|7580.9|7584.2|7581.4|7573.5|7570.7|732
1625450100000|2021-07-05 01:55:00|7583.3|7580.5|7577.7|7574.9|7583.3|7580.5|7571.8|7569|204
1625450400000|2021-07-05 02:00:00|7577.6|7574.8|7578.6|7575.8|7579.1|7576.3|7572.6|7569.8|109
1625450700000|2021-07-05 02:05:00|7578.2|7575.4|7580.2|7577.4|7580.2|7577.4|7576.2|7573.4|215
1625451000000|2021-07-05 02:10:00|7580.1|7577.3|7585.6|7582.8|7586|7583.2|7579.1|7576.3|192
1625451300000|2021-07-05 02:15:00|7585.5|7582.7|7581.5|7578.7|7585.5|7582.7|7577.1|7574.3|69
1625451600000|2021-07-05 02:20:00|7581.1|7578.3|7578|7575.2|7581.5|7578.7|7577.5|7574.7|10
1625451900000|2021-07-05 02:25:00|7579|7576.2|7579.5|7576.7|7579.9|7577.1|7577.5|7574.7|17
1625452200000|2021-07-05 02:30:00|7579.4|7576.6|7587.3|7584.5|7587.8|7585|7579.4|7576.6|278
1625452500000|2021-07-05 02:35:00|7587.4|7584.6|7591.4|7588.6|7591.8|7589|7585.3|7582.5|98
1625452800000|2021-07-05 02:40:00|7591.3|7588.5|7598.1|7595.3|7598.7|7595.9|7590.3|7587.5|401
1625453100000|2021-07-05 02:45:00|7598.6|7595.8|7596.7|7593.9|7600.1|7597.3|7595.6|7592.8|97
1625453400000|2021-07-05 02:50:00|7596.3|7593.5|7594.6|7591.8|7598.6|7595.8|7594.3|7591.5|182
1625453700000|2021-07-05 02:55:00|7594.2|7591.4|7589.8|7587|7595.1|7592.3|7587.8|7585|107
1625454000000|2021-07-05 03:00:00|7590.2|7587.4|7589.4|7586.6|7593.8|7591|7586.8|7584|68
1625454300000|2021-07-05 03:05:00|7589.8|7587|7590.8|7588|7592.4|7589.6|7587.8|7585|54
1625454600000|2021-07-05 03:10:00|7591.2|7588.4|7589.1|7586.3|7591.2|7588.4|7586.8|7584|22
1625454900000|2021-07-05 03:15:00|7589.4|7586.6|7589.7|7586.9|7589.7|7586.9|7587.7|7584.9|39
1625455200000|2021-07-05 03:20:00|7589.8|7587|7589.3|7586.5|7592.7|7589.9|7589.3|7586.5|20
1625455500000|2021-07-05 03:25:00|7588.9|7586.1|7590.8|7588|7593.2|7590.4|7588.8|7586|54
1625455800000|2021-07-05 03:30:00|7590.7|7587.9|7586.2|7583.4|7590.7|7587.9|7586.2|7583.4|19
1625456100000|2021-07-05 03:35:00|7585.8|7583|7588.3|7585.5|7589.8|7587|7585.2|7582.4|10
1625456400000|2021-07-05 03:40:00|7588.4|7585.6|7591.3|7588.5|7595.3|7592.5|7588.4|7585.6|62
1625456700000|2021-07-05 03:45:00|7591.4|7588.6|7590.6|7587.8|7592.2|7589.4|7590.1|7587.3|98
1625457000000|2021-07-05 03:50:00|7590.7|7587.9|7592.6|7589.8|7595.5|7592.7|7590.6|7587.8|45
1625457300000|2021-07-05 03:55:00|7594.8|7584.8|7592.1|7589.3|7594.8|7589.8|7590.1|7584.8|42
1625457600000|2021-07-05 04:00:00|7592.6|7589.8|7588.1|7585.3|7592.6|7589.8|7587.5|7584.7|11
1625457900000|2021-07-05 04:05:00|7587.8|7585|7588.1|7585.3|7590|7587.2|7587.6|7584.8|14
1625458200000|2021-07-05 04:10:00|7588.5|7585.7|7591.1|7588.3|7591.1|7588.3|7587.3|7584.5|73
1625458500000|2021-07-05 04:15:00|7591.5|7588.7|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|1
1625458800000|2021-07-05 04:20:00|7591.6|7588.8|7594.8|7592|7596.6|7593.8|7591.6|7588.8|16
1625459100000|2021-07-05 04:25:00|7595.2|7592.4|7592.2|7589.4|7595.2|7592.4|7592.2|7589.4|14
1625459400000|2021-07-05 04:30:00|7591.8|7589|7588.8|7586|7592.6|7589.8|7586.7|7583.9|69
1625459700000|2021-07-05 04:35:00|7588.7|7585.9|7591.2|7588.4|7593|7590.2|7588.7|7585.9|172
1625460000000|2021-07-05 04:40:00|7591.1|7588.3|7589.1|7586.3|7592.5|7589.7|7586.7|7583.9|146
1625460300000|2021-07-05 04:45:00|7589.5|7586.7|7591.6|7588.8|7591.6|7588.8|7589.5|7586.7|30
1625460600000|2021-07-05 04:50:00|7591.5|7588.7|7587.6|7584.8|7591.5|7588.7|7587.1|7584.3|27
1625460900000|2021-07-05 04:55:00|7588|7585.2|7588.6|7585.8|7588.6|7585.8|7588|7585.2|20
1625461200000|2021-07-05 05:00:00|7589|7586.2|7591.6|7588.8|7593.6|7590.8|7589|7586.2|56
1625461500000|2021-07-05 05:05:00|7591.1|7588.3|7589.1|7586.3|7593.4|7590.6|7586.6|7583.8|80
1625461800000|2021-07-05 05:10:00|7588.6|7585.8|7587.6|7584.8|7589.8|7587|7585.2|7582.4|104
1625462100000|2021-07-05 05:15:00|7587.5|7584.7|7586.6|7583.8|7587.5|7584.7|7586|7583.2|32
1625462400000|2021-07-05 05:20:00|7587.1|7584.3|7586|7583.2|7589.4|7586.6|7585.9|7583.1|43
1625462700000|2021-07-05 05:25:00|7585.9|7583.1|7583.6|7580.8|7587.6|7584.8|7583.6|7580.8|75
1625463000000|2021-07-05 05:30:00|7584|7581.2|7598.6|7595.8|7600|7597.2|7583.6|7580.8|287
1625463300000|2021-07-05 05:35:00|7599.4|7596.6|7597.4|7594.6|7601.6|7598.8|7595|7592.2|266
1625463600000|2021-07-05 05:40:00|7597.5|7594.7|7599.6|7596.8|7599.6|7596.8|7593.6|7590.8|110
1625463900000|2021-07-05 05:45:00|7599.5|7596.7|7601.5|7598.7|7603.9|7601.1|7599.5|7596.7|223
1625464200000|2021-07-05 05:50:00|7599.7|7596.9|7603.5|7600.7|7604.4|7601.6|7598.5|7595.7|131
1625464500000|2021-07-05 05:55:00|7602.7|7599.9|7605.9|7603.1|7607.4|7604.6|7600.5|7597.7|420
1625464800000|2021-07-05 06:00:00|7606.4|7603.6|7603|7600.2|7608.9|7606.1|7602.5|7599.7|144
1625465100000|2021-07-05 06:05:00|7603.1|7600.3|7605.7|7602.9|7606.7|7603.9|7602.5|7599.7|206
1625465400000|2021-07-05 06:10:00|7606.7|7603.9|7609.2|7606.4|7611.5|7608.7|7606.7|7603.9|182
1625465700000|2021-07-05 06:15:00|7608.8|7606|7608.2|7605.4|7611.7|7608.9|7604.8|7602|127
1625466000000|2021-07-05 06:20:00|7607.7|7604.9|7604.8|7602|7609.3|7606.5|7603.7|7600.9|102
1625466300000|2021-07-05 06:25:00|7605.3|7602.5|7607|7604.2|7607.7|7604.9|7603.7|7600.9|47
1625466600000|2021-07-05 06:30:00|7606.7|7603.9|7611.2|7608.4|7611.6|7608.8|7601.4|7598.6|476
1625466900000|2021-07-05 06:35:00|7611.6|7608.8|7620.4|7617.6|7621.2|7618.4|7606.2|7603.2|782
1625467200000|2021-07-05 06:40:00|7620.8|7618|7615.3|7612.5|7620.8|7618|7614.2|7611.4|156
1625467500000|2021-07-05 06:45:00|7615.2|7612.4|7615.3|7612.5|7615.8|7613|7612.3|7609.5|93
1625467800000|2021-07-05 06:50:00|7615.4|7612.6|7614.8|7612|7617.2|7614.4|7612.8|7610|220
1625468100000|2021-07-05 06:55:00|7614.7|7611.9|7619.8|7617|7621.8|7619|7613.7|7610.9|560
1625468400000|2021-07-05 07:00:00|7620.2|7617.4|7625.2|7622.4|7627.7|7624.9|7619.7|7616.9|401
1625468700000|2021-07-05 07:05:00|7625.6|7622.8|7622.7|7619.9|7625.6|7622.8|7619.6|7616.8|234
1625469000000|2021-07-05 07:10:00|7622.8|7620|7621.1|7618.3|7625.2|7622.4|7620.7|7617.9|143
1625469300000|2021-07-05 07:15:00|7621.2|7618.4|7618.2|7615.4|7621.6|7618.8|7614.8|7612|320
1625469600000|2021-07-05 07:20:00|7617.8|7615|7613.6|7610.8|7618.2|7615.4|7610.8|7608|299
1625469900000|2021-07-05 07:25:00|7613.7|7610.9|7615.7|7612.9|7621.1|7615.3|7612.7|7609.9|288
1625470200000|2021-07-05 07:30:00|7614.7|7611.9|7616.6|7613.8|7619.6|7616.8|7612.6|7609.8|200
1625470500000|2021-07-05 07:35:00|7616.7|7613.9|7608.3|7605.5|7618.2|7615.4|7606.9|7604.1|590
1625470800000|2021-07-05 07:40:00|7607.9|7605.1|7609.7|7606.9|7611.8|7609|7607.3|7604.5|311
1625471100000|2021-07-05 07:45:00|7608.8|7606|7604.9|7602.1|7610.8|7608|7603.6|7599.6|411
1625471400000|2021-07-05 07:50:00|7604.8|7602|7607.3|7604.5|7607.9|7605.1|7604.8|7602|125
1625471700000|2021-07-05 07:55:00|7607.4|7604.6|7600.8|7598|7609.6|7606.8|7598.8|7596|579
1625472000000|2021-07-05 08:00:00|7601.6|7598.8|7601.7|7598.9|7604.2|7601.4|7597.9|7595.1|307
1625472300000|2021-07-05 08:05:00|7601.2|7598.4|7604.7|7601.9|7605.2|7602.4|7598.1|7595.3|506
1625472600000|2021-07-05 08:10:00|7605.2|7602.4|7604.1|7601.3|7608.5|7605.7|7602.6|7599.8|457
1625472900000|2021-07-05 08:15:00|7603.7|7600.9|7611.6|7608.8|7613.1|7610.3|7599.9|7597.1|960
1625473200000|2021-07-05 08:20:00|7611.7|7608.9|7613.5|7610.7|7613.5|7610.7|7607.1|7604.3|513
1625473500000|2021-07-05 08:25:00|7613.6|7610.8|7610.7|7607.9|7616.6|7613.8|7607.7|7604.9|3025
1625473800000|2021-07-05 08:30:00|7611.6|7608.8|7606.8|7604|7615.1|7612.3|7606.8|7604|2498
1625474100000|2021-07-05 08:35:00|7607.2|7604.4|7616.5|7613.7|7616.5|7613.7|7606.8|7604|743
1625474400000|2021-07-05 08:40:00|7616.1|7613.3|7618.6|7615.8|7620|7617.2|7613.5|7610.7|770
1625474700000|2021-07-05 08:45:00|7617.6|7614.8|7621.4|7618.6|7623.3|7620.5|7616.5|7613.7|744
1625475000000|2021-07-05 08:50:00|7620.7|7617.9|7622.5|7619.7|7623.2|7620.4|7618.5|7615.7|340
1625475300000|2021-07-05 08:55:00|7622.6|7619.8|7628.2|7625.4|7628.2|7625.4|7620.8|7618|884
1625475600000|2021-07-05 09:00:00|7628.1|7625.3|7629.1|7626.3|7633.1|7630.3|7625.3|7622.5|1820
1625475900000|2021-07-05 09:05:00|7629.2|7626.4|7624.2|7621.4|7630|7627.2|7624.1|7621.3|409
1625476200000|2021-07-05 09:10:00|7624.1|7621.3|7630.1|7627.3|7634.2|7631.4|7622.4|7619.6|1038
1625476500000|2021-07-05 09:15:00|7629.6|7626.8|7635.1|7632.3|7636|7633.2|7628.6|7625.8|1330
1625476800000|2021-07-05 09:20:00|7635.5|7632.7|7629.7|7626.9|7635.6|7632.8|7627|7624.2|660
1625477100000|2021-07-05 09:25:00|7629.6|7626.8|7626.3|7623.5|7629.6|7626.8|7623.2|7620.4|617
1625477400000|2021-07-05 09:30:00|7626.2|7623.4|7627.7|7624.9|7628.3|7625.5|7621.4|7618.6|508
1625477700000|2021-07-05 09:35:00|7628.2|7625.4|7627.7|7624.9|7631.3|7628.5|7626.8|7624|255
1625478000000|2021-07-05 09:40:00|7628.1|7625.3|7627|7624.2|7630.1|7627.3|7624.2|7621.4|509
1625478300000|2021-07-05 09:45:00|7627.1|7624.3|7628.2|7625.4|7628.9|7626.1|7622.7|7619.9|592
1625478600000|2021-07-05 09:50:00|7628.1|7625.3|7626.1|7623.3|7629.1|7626.3|7625.2|7622.4|132
1625478900000|2021-07-05 09:55:00|7625.2|7622.4|7626|7623.2|7630|7627.2|7623.3|7620.5|478
1625479200000|2021-07-05 10:00:00|7625.9|7623.1|7629.1|7626.3|7629.6|7626.8|7625.1|7622.3|196
1625479500000|2021-07-05 10:05:00|7629|7626.2|7627|7624.2|7629.1|7626.3|7625.2|7622.4|161
1625479800000|2021-07-05 10:10:00|7626.6|7623.8|7627.1|7624.3|7629|7626.2|7625.1|7622.3|195
1625480100000|2021-07-05 10:15:00|7627.6|7624.8|7617.1|7614.3|7627.6|7624.8|7614.8|7612|788
1625480400000|2021-07-05 10:20:00|7617.2|7614.4|7612.3|7609.5|7619.1|7616.3|7612.2|7609.4|531
1625480700000|2021-07-05 10:25:00|7612.2|7609.4|7608.1|7605.3|7613.2|7610.4|7607.3|7604.5|705
1625481000000|2021-07-05 10:30:00|7609.1|7606.3|7611.6|7608.8|7612.2|7609.4|7607.2|7604.4|234
1625481300000|2021-07-05 10:35:00|7612|7609.2|7614.8|7612|7615.7|7612.9|7611.1|7608.3|360
1625481600000|2021-07-05 10:40:00|7615.2|7612.4|7621.1|7618.3|7621.1|7618.3|7615|7612.2|459
1625481900000|2021-07-05 10:45:00|7620.7|7617.9|7625.1|7622.3|7626.1|7623.3|7619.7|7616.9|476
1625482200000|2021-07-05 10:50:00|7624.1|7621.3|7628|7625.2|7628|7625.2|7623.1|7620.3|105
1625482500000|2021-07-05 10:55:00|7629|7626.2|7625.1|7622.3|7629|7626.2|7625.1|7622.3|138
1625482800000|2021-07-05 11:00:00|7625.2|7622.4|7626.1|7623.3|7628.1|7625.3|7625.1|7622.3|163
1625483100000|2021-07-05 11:05:00|7625.2|7622.4|7627.1|7624.3|7629|7626.2|7624.2|7621.4|378
1625483400000|2021-07-05 11:10:00|7627.5|7624.7|7627.8|7625|7630.2|7627.4|7626.9|7624.1|139
1625483700000|2021-07-05 11:15:00|7628.7|7625.9|7627.5|7624.7|7629.4|7626.6|7627|7624.2|79
1625484000000|2021-07-05 11:20:00|7627.4|7624.6|7630|7627.2|7631|7628.2|7627.4|7624.6|148
1625484300000|2021-07-05 11:25:00|7629.9|7627.1|7628.9|7626.1|7629.9|7627.1|7624.9|7622.1|138
1625484600000|2021-07-05 11:30:00|7629|7626.2|7628|7625.2|7630.9|7628.1|7626.9|7624.1|183
1625484900000|2021-07-05 11:35:00|7627.9|7625.1|7631.9|7629.1|7632.8|7630|7627.9|7625.1|361
1625485200000|2021-07-05 11:40:00|7631.7|7628.9|7630.4|7627.6|7631.9|7629.1|7629.4|7626.6|282
1625485500000|2021-07-05 11:45:00|7630.8|7628|7629.8|7627|7631.8|7629|7629.8|7627|359
1625485800000|2021-07-05 11:50:00|7629.9|7627.1|7629.7|7626.9|7630.9|7628.1|7628|7625.2|208
1625486100000|2021-07-05 11:55:00|7629.9|7627.1|7625.3|7622.5|7629.9|7627.1|7624.3|7621.5|251
1625486400000|2021-07-05 12:00:00|7625.2|7622.4|7619.9|7617.1|7625.8|7623|7619.8|7617|488
1625486700000|2021-07-05 12:05:00|7620.1|7617.3|7618.7|7615.9|7620.4|7617.6|7613.9|7611.1|319
1625487000000|2021-07-05 12:10:00|7618.8|7616|7620.7|7617.9|7622.8|7620|7618.8|7616|545
1625487300000|2021-07-05 12:15:00|7620.8|7618|7610.6|7607.8|7622.8|7620|7610.6|7607.8|764
1625487600000|2021-07-05 12:20:00|7610.5|7607.7|7616|7613.2|7616|7613.2|7610.1|7607.3|226
1625487900000|2021-07-05 12:25:00|7615.2|7612.4|7615.1|7612.3|7616.1|7613.3|7613|7610.2|129
1625488200000|2021-07-05 12:30:00|7615.6|7612.8|7611.7|7608.9|7616|7613.2|7607.8|7605|527
1625488500000|2021-07-05 12:35:00|7612.1|7609.3|7613.1|7610.3|7614.1|7611.3|7611.3|7608.5|123
1625488800000|2021-07-05 12:40:00|7612.2|7609.4|7611.1|7608.3|7615.1|7612.3|7611.1|7608.3|344
1625489100000|2021-07-05 12:45:00|7611.2|7608.4|7613.2|7610.4|7616|7613.2|7611.1|7608.3|245
1625489400000|2021-07-05 12:50:00|7613.6|7610.8|7611.6|7608.8|7614.5|7611.7|7611.1|7608.3|132
1625489700000|2021-07-05 12:55:00|7611.2|7608.4|7609.9|7607.1|7612.4|7609.6|7606.2|7603.4|1274
1625490000000|2021-07-05 13:00:00|7610|7607.2|7619.5|7616.7|7619.5|7616.7|7610|7607.2|931
1625490300000|2021-07-05 13:05:00|7619.9|7617.1|7615.8|7613|7621.8|7619|7612.1|7609.3|741
1625490600000|2021-07-05 13:10:00|7615.9|7613.1|7618.8|7616|7620.3|7617.5|7612.9|7610.1|575
1625490900000|2021-07-05 13:15:00|7618.7|7615.9|7615.7|7612.9|7622.8|7620|7613.7|7610.9|876
1625491200000|2021-07-05 13:20:00|7615.8|7613|7612.8|7610|7617.8|7615|7612.7|7609.9|331
1625491500000|2021-07-05 13:25:00|7612.9|7610.1|7616.7|7613.9|7617.7|7614.9|7612.9|7610.1|329
1625491800000|2021-07-05 13:30:00|7616.8|7614|7615.6|7612.8|7617.8|7615|7612.3|7609.5|386
1625492100000|2021-07-05 13:35:00|7615.3|7612.5|7615.2|7612.4|7617.6|7614.8|7608.9|7606.1|936
1625492400000|2021-07-05 13:40:00|7615.1|7612.3|7612.6|7609.8|7616.6|7613.8|7611.8|7609|219
1625492700000|2021-07-05 13:45:00|7612.2|7609.4|7605.7|7602.9|7612.6|7609.8|7599.1|7596.3|676
1625493000000|2021-07-05 13:50:00|7604.8|7602|7597.7|7594.9|7606.8|7604|7596.7|7593.9|972
1625493300000|2021-07-05 13:55:00|7596.7|7593.9|7597.8|7595|7599.6|7596.8|7594.7|7591.9|525
1625493600000|2021-07-05 14:00:00|7598.2|7595.4|7591.7|7588.9|7598.2|7595.4|7588.2|7585.2|914
1625493900000|2021-07-05 14:05:00|7591.8|7589|7584.3|7581.5|7592.7|7589.9|7582.2|7579.4|1202
1625494200000|2021-07-05 14:10:00|7583.8|7581|7587.8|7585|7591.7|7588.9|7579.8|7577|1636
1625494500000|2021-07-05 14:15:00|7587.7|7584.9|7602|7599.2|7602.5|7599.7|7587.6|7584.8|1209
1625494800000|2021-07-05 14:20:00|7602.5|7599.7|7602.8|7600|7608.7|7605.9|7600.7|7597.9|669
1625495100000|2021-07-05 14:25:00|7601.8|7599|7600.7|7597.9|7603.1|7600.3|7597.6|7594.8|487
1625495400000|2021-07-05 14:30:00|7600.6|7597.8|7590.8|7588|7601.5|7598.7|7585.7|7582.9|1552
1625495700000|2021-07-05 14:35:00|7590.7|7587.9|7580.9|7578.1|7591.7|7588.9|7578.8|7576|1003
1625496000000|2021-07-05 14:40:00|7580.8|7578|7591.6|7588.8|7595.7|7592.9|7577.7|7574.9|1321
1625496300000|2021-07-05 14:45:00|7592.7|7589.9|7585.7|7582.9|7593.1|7590.3|7576.9|7574.1|1342
1625496600000|2021-07-05 14:50:00|7585.9|7583.1|7590.8|7588|7592.8|7590|7585.8|7583|462
1625496900000|2021-07-05 14:55:00|7590.4|7587.6|7586.8|7584|7592.7|7589.9|7585.8|7583|345
1625497200000|2021-07-05 15:00:00|7587|7584.2|7592.3|7589.5|7593.7|7590.9|7583.9|7581.1|483
1625497500000|2021-07-05 15:05:00|7591.9|7589.1|7598.1|7595.3|7604.6|7601.8|7591.9|7589.1|1292
1625497800000|2021-07-05 15:10:00|7598.2|7595.4|7605.4|7602.6|7606.4|7603.6|7597.5|7594.7|572
1625498100000|2021-07-05 15:15:00|7604.7|7601.9|7624.2|7621.4|7625.2|7622.4|7583.6|7580.8|5359
1625498400000|2021-07-05 15:20:00|7623.7|7620.9|7658.1|7655.3|7676.2|7673.4|7620|7617.2|11765
1625498700000|2021-07-05 15:25:00|7658.6|7655.8|7659|7656.2|7677.4|7674.6|7656.2|7653.4|4448
1625499000000|2021-07-05 15:30:00|7659.4|7656.6|7653.3|7650.5|7662.4|7659.6|7634.8|7632|4313
1625499300000|2021-07-05 15:35:00|7652.5|7649.7|7656.5|7653.7|7658.4|7655.6|7651.4|7648.6|1627
1625499600000|2021-07-05 15:40:00|7657|7654.2|7662.5|7659.7|7664.5|7661.7|7653.5|7650.7|1893
1625499900000|2021-07-05 15:45:00|7662.9|7660.1|7658.2|7655.4|7667.6|7664.8|7658.2|7655.4|1086
1625500200000|2021-07-05 15:50:00|7658.1|7655.3|7661.8|7659|7664.7|7661.9|7656.6|7653.8|1165
1625500500000|2021-07-05 15:55:00|7662.2|7659.4|7669.6|7666.8|7679.5|7672.3|7653|7650.2|1604
1625500800000|2021-07-05 16:00:00|7669.9|7667.1|7669.2|7666.4|7674.5|7671.7|7665.2|7662.4|1080
1625501100000|2021-07-05 16:05:00|7669|7666.2|7667.6|7664.8|7672.5|7669.7|7663.6|7660.8|1064
1625501400000|2021-07-05 16:10:00|7667.3|7664.5|7683.8|7681|7683.8|7681|7666.6|7663.8|1315
1625501700000|2021-07-05 16:15:00|7684.2|7681.4|7678|7675.2|7688.6|7685.8|7675.4|7672.6|1460
1625502000000|2021-07-05 16:20:00|7678.5|7675.7|7684.5|7681.7|7685.5|7682.7|7671.8|7669|929
1625502300000|2021-07-05 16:25:00|7684.6|7681.8|7684.6|7681.8|7688.6|7685.8|7679.1|7676.3|526
1625502600000|2021-07-05 16:30:00|7684.1|7681.3|7692.5|7689.7|7693.8|7691|7681.6|7678.8|1104
1625502900000|2021-07-05 16:35:00|7692.6|7689.8|7693.3|7690.5|7695.7|7692.9|7687.5|7684.7|653
1625503200000|2021-07-05 16:40:00|7693.2|7690.4|7683.9|7681.1|7694|7691.2|7682.6|7679.8|862
1625503500000|2021-07-05 16:45:00|7684|7681.2|7684.2|7681.4|7685.1|7682.3|7675.6|7672.8|1178
1625503800000|2021-07-05 16:50:00|7684.3|7681.5|7696.4|7693.6|7699.6|7696.8|7684.3|7681.5|3133
1625504100000|2021-07-05 16:55:00|7696.3|7693.5|7695.7|7692.9|7703.8|7701|7687.2|7684.4|3250
1625504400000|2021-07-05 17:00:00|7699|7689|7681.2|7677.2|7699|7691.2|7674.3|7669.8|864
1625504700000|2021-07-05 17:05:00|7681|7678.2|7676.1|7673.3|7681|7678.2|7674.2|7670.9|672
1625505000000|2021-07-05 17:10:00|7675.1|7672.3|7674.5|7671.7|7675.1|7672.3|7671.8|7669|892
1625505300000|2021-07-05 17:15:00|7674.9|7672.1|7678|7675.2|7681.5|7678.7|7674.2|7669.3|574
1625505600000|2021-07-05 17:20:00|7678.1|7675.3|7680.1|7677.3|7682|7679.2|7673.5|7670.7|356
1625505900000|2021-07-05 17:25:00|7680|7677.2|7689.9|7687.1|7691.4|7687.6|7679.9|7675|390
1625520300000|2021-07-05 21:25:00|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|0
1625520600000|2021-07-05 21:30:00|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|0
1625529600000|2021-07-06 00:00:00|7689.5|7679.5|7697.4|7694.6|7698.6|7695.8|7684.3|7677.1|414
1625529900000|2021-07-06 00:05:00|7697.5|7694.7|7698.8|7696|7699.5|7696.7|7691|7688.2|311
1625530200000|2021-07-06 00:10:00|7699|7696.2|7698.8|7696|7701.3|7698.5|7695.9|7693.1|172
1625530500000|2021-07-06 00:15:00|7698.4|7695.6|7694.4|7691.6|7698.4|7695.6|7692.7|7689.9|122
1625530800000|2021-07-06 00:20:00|7694.2|7691.4|7696.7|7693.9|7696.7|7693.9|7692.4|7689.6|44
1625531100000|2021-07-06 00:25:00|7696.3|7693.5|7694.8|7692|7696.3|7693.5|7692.3|7689.5|54
1625531400000|2021-07-06 00:30:00|7694.7|7691.9|7692.7|7689.9|7694.7|7691.9|7690.2|7687.4|41
1625531700000|2021-07-06 00:35:00|7692.2|7689.4|7693.7|7690.9|7694.7|7691.9|7689.7|7686.9|59
1625532000000|2021-07-06 00:40:00|7694|7691.2|7691.7|7688.9|7696.2|7693.4|7691.7|7688.9|27
1625532300000|2021-07-06 00:45:00|7690.9|7688.1|7700.7|7697.9|7700.7|7697.9|7690.3|7687.5|81
1625532600000|2021-07-06 00:50:00|7700.2|7697.4|7702.2|7699.4|7705.5|7702.7|7698.6|7695.8|182
1625532900000|2021-07-06 00:55:00|7702.7|7699.9|7702.6|7699.8|7704.2|7701.4|7701.7|7698.9|39
1625533200000|2021-07-06 01:00:00|7703|7700.2|7721.6|7718.8|7724|7721.2|7703|7700.2|958
1625533500000|2021-07-06 01:05:00|7722.4|7719.6|7725.7|7722.9|7726.7|7723.9|7718.2|7715.4|309
1625533800000|2021-07-06 01:10:00|7724.6|7721.8|7719.7|7716.9|7724.6|7721.8|7716.7|7713.9|294
1625534100000|2021-07-06 01:15:00|7719.6|7716.8|7713.6|7710.8|7720.2|7717.4|7713.6|7710.8|121
1625534400000|2021-07-06 01:20:00|7713.2|7710.4|7709.2|7706.4|7715|7712.2|7707.6|7704.8|165
1625534700000|2021-07-06 01:25:00|7708.7|7705.9|7714.1|7711.3|7715|7712.2|7708.6|7705.8|119
1625535000000|2021-07-06 01:30:00|7714.2|7711.4|7723.2|7720.4|7724.1|7721.3|7714.2|7711.4|202
1625535300000|2021-07-06 01:35:00|7722.8|7720|7726.6|7723.8|7726.6|7723.8|7721.6|7718.8|207
1625535600000|2021-07-06 01:40:00|7726.4|7723.6|7723.5|7720.7|7727.6|7724.8|7721.5|7718.7|239
1625535900000|2021-07-06 01:45:00|7722.8|7720|7726.5|7723.7|7728.9|7726.1|7722|7719.2|292
1625536200000|2021-07-06 01:50:00|7726.7|7723.9|7731|7728.2|7733.5|7730.7|7726.7|7723.9|243
1625536500000|2021-07-06 01:55:00|7730.6|7727.8|7726.1|7723.3|7731.5|7728.7|7725.6|7722.8|90
1625536800000|2021-07-06 02:00:00|7725.7|7722.9|7730.2|7727.4|7730.7|7727.9|7722.2|7719.4|385
1625537100000|2021-07-06 02:05:00|7729.9|7727.1|7732.7|7729.9|7732.7|7729.9|7729.7|7726.9|135
1625537400000|2021-07-06 02:10:00|7732.3|7729.5|7735.6|7732.8|7738.9|7736.1|7731.7|7728.9|784
1625537700000|2021-07-06 02:15:00|7735.5|7732.7|7733.5|7730.7|7736.5|7733.7|7732.5|7729.7|136
1625538000000|2021-07-06 02:20:00|7733.8|7731|7736.5|7733.7|7737.5|7734.7|7732.6|7729.8|270
1625538300000|2021-07-06 02:25:00|7735.7|7732.9|7733.4|7730.6|7735.7|7732.9|7731.6|7728.8|142
1625538600000|2021-07-06 02:30:00|7733.1|7730.3|7736.4|7733.6|7738.4|7735.6|7732.1|7729.3|368
1625538900000|2021-07-06 02:35:00|7735.9|7733.1|7734.3|7731.5|7735.9|7733.1|7732.4|7729.6|88
1625539200000|2021-07-06 02:40:00|7734.4|7731.6|7726.4|7723.6|7734.4|7731.6|7725.4|7722.6|323
1625539500000|2021-07-06 02:45:00|7726.9|7724.1|7721.8|7719|7727.4|7724.6|7716.4|7713.6|353
1625539800000|2021-07-06 02:50:00|7722.3|7719.5|7724.4|7721.6|7725.8|7723|7719.8|7717|55
1625540100000|2021-07-06 02:55:00|7724|7721.2|7720.8|7718|7724|7721.2|7719.4|7716.6|81
1625540400000|2021-07-06 03:00:00|7720.4|7717.6|7715.4|7712.6|7721.3|7718.5|7714.2|7711.4|269
1625540700000|2021-07-06 03:05:00|7715.7|7712.9|7719.9|7717.1|7721.4|7718.6|7713.9|7711.1|131
1625541000000|2021-07-06 03:10:00|7719.5|7716.7|7718.8|7716|7720.4|7717.6|7717.3|7714.5|131
1625541300000|2021-07-06 03:15:00|7719.3|7716.5|7725.3|7722.5|7726.8|7724|7718.3|7715.5|87
1625541600000|2021-07-06 03:20:00|7725.2|7722.4|7723.7|7720.9|7726.8|7723.9|7722.7|7719.9|211
1625541900000|2021-07-06 03:25:00|7723.3|7720.5|7725.2|7722.4|7726.1|7723.3|7723.1|7720.3|52
1625542200000|2021-07-06 03:30:00|7725.6|7722.8|7726.1|7723.3|7726.4|7723.6|7725.2|7722.4|23
1625542500000|2021-07-06 03:35:00|7725.9|7723.1|7726.3|7723.5|7726.9|7724.1|7725.9|7723.1|42
1625542800000|2021-07-06 03:40:00|7726.4|7723.6|7726.5|7723.7|7727.2|7724.4|7725.9|7723.1|70
1625543100000|2021-07-06 03:45:00|7726.9|7724.1|7729.6|7726.8|7731|7728.2|7726.7|7723.9|44
1625543400000|2021-07-06 03:50:00|7729.5|7726.7|7730.5|7727.7|7731.1|7728.3|7729|7726.2|33
1625543700000|2021-07-06 03:55:00|7731|7728.2|7730|7727.2|7732.1|7729.3|7730|7727.2|74
1625544000000|2021-07-06 04:00:00|7730.4|7727.6|7725.6|7722.8|7731|7728.2|7725.6|7722.8|501
1625544300000|2021-07-06 04:05:00|7726|7723.2|7725|7722.2|7726|7723.2|7724.6|7721.8|48
1625544600000|2021-07-06 04:10:00|7726|7723.2|7726|7723.2|7727|7724.2|7725|7722.2|104
1625544900000|2021-07-06 04:15:00|7726.3|7723.5|7730|7727.2|7731.1|7728.3|7726.3|7723.5|56
1625545200000|2021-07-06 04:20:00|7730.5|7727.7|7730.6|7727.8|7731.9|7729.1|7730.1|7727.3|72
1625545500000|2021-07-06 04:25:00|7730.9|7728.1|7730|7727.2|7731.1|7728.3|7730|7727.2|23
1625545800000|2021-07-06 04:30:00|7731|7728.2|7729|7726.2|7731|7728.2|7727|7724.2|130
1625546100000|2021-07-06 04:35:00|7728.8|7726|7722.5|7719.7|7728.9|7726.1|7722.5|7719.7|61
1625546400000|2021-07-06 04:40:00|7722.9|7720.1|7722.6|7719.8|7724.4|7721.6|7721.1|7718.3|446
1625546700000|2021-07-06 04:45:00|7723.1|7720.3|7725.1|7722.3|7727.5|7724.7|7722.1|7719.3|129
1625547000000|2021-07-06 04:50:00|7725.5|7722.7|7727.5|7724.7|7728|7725.2|7725.5|7722.7|68
1625547300000|2021-07-06 04:55:00|7727.9|7725.1|7729.1|7726.3|7730.1|7727.3|7727.6|7724.8|34
1625547600000|2021-07-06 05:00:00|7728.7|7725.9|7730.6|7727.8|7732|7729.2|7728.1|7725.3|72
1625547900000|2021-07-06 05:05:00|7730.2|7727.4|7731.1|7728.3|7731.5|7728.7|7729.2|7726.4|69
1625548200000|2021-07-06 05:10:00|7731|7728.2|7730.9|7728.1|7731.9|7729.1|7730.9|7728.1|67
1625548500000|2021-07-06 05:15:00|7731.1|7728.3|7726.1|7723.3|7731.1|7728.3|7726.1|7723.3|87
1625548800000|2021-07-06 05:20:00|7727.1|7724.3|7722.8|7720|7727.1|7724.3|7722|7719.2|94
1625549100000|2021-07-06 05:25:00|7722.5|7719.7|7723|7720.2|7724|7721.2|7721|7718.2|55
1625549400000|2021-07-06 05:30:00|7722.9|7720.1|7718|7715.2|7723|7720.2|7715.1|7712.3|99
1625549700000|2021-07-06 05:35:00|7717.5|7714.7|7712.5|7709.7|7717.5|7714.7|7709.3|7706.5|379
1625550000000|2021-07-06 05:40:00|7712.4|7709.6|7710.2|7707.4|7714.1|7711.3|7710.1|7707.3|131
1625550300000|2021-07-06 05:45:00|7709.7|7706.9|7712.9|7710.1|7713.7|7710.9|7708.2|7705.4|146
1625550600000|2021-07-06 05:50:00|7712.7|7709.9|7711.2|7708.4|7714.2|7711.4|7710.2|7707.4|162
1625550900000|2021-07-06 05:55:00|7711|7708.2|7712.2|7709.4|7713.7|7710.9|7708.2|7705.4|460
1625551200000|2021-07-06 06:00:00|7712.1|7709.3|7723.6|7720.8|7724.1|7721.3|7712.1|7709.3|573
1625551500000|2021-07-06 06:05:00|7724.2|7721.4|7724.9|7722.1|7726.6|7723.8|7723.9|7721.1|310
1625551800000|2021-07-06 06:10:00|7724.8|7722|7722.2|7719.4|7725.9|7723.1|7720.7|7717.9|178
1625552100000|2021-07-06 06:15:00|7721.6|7718.8|7722.2|7719.4|7724|7721.2|7719|7716.2|272
1625552400000|2021-07-06 06:20:00|7722|7719.2|7725.5|7722.7|7726|7723.2|7719.8|7717|107
1625552700000|2021-07-06 06:25:00|7726|7723.2|7726.9|7724.1|7729.8|7727|7725.9|7723.1|287
1625553000000|2021-07-06 06:30:00|7727.4|7724.6|7723.9|7721.1|7727.9|7725.1|7722.5|7719.7|144
1625553300000|2021-07-06 06:35:00|7724|7721.2|7726.9|7724.1|7727.8|7725|7723.5|7720.7|191
1625553600000|2021-07-06 06:40:00|7726.5|7723.7|7717.9|7715.1|7727.4|7724.6|7717.9|7715.1|326
1625553900000|2021-07-06 06:45:00|7718.2|7715.4|7713.6|7710.8|7718.7|7715.9|7712.1|7709.3|293
1625554200000|2021-07-06 06:50:00|7713.1|7710.3|7714.2|7711.4|7718.7|7715.9|7712.5|7709.7|794
1625554500000|2021-07-06 06:55:00|7713.7|7710.9|7717.2|7714.4|7718.2|7715.4|7713.7|7710.9|514
1625554800000|2021-07-06 07:00:00|7716.8|7714|7715.8|7713|7724.7|7721.9|7713.8|7711|631
1625555100000|2021-07-06 07:05:00|7715.7|7712.9|7733.2|7730.4|7737.7|7734.9|7714.9|7712.1|4723
1625555400000|2021-07-06 07:10:00|7734.7|7731.9|7737.8|7735|7741.2|7738.4|7732.7|7729.9|2275
1625555700000|2021-07-06 07:15:00|7737.7|7734.9|7731.4|7728.6|7737.7|7734.9|7725|7722.2|1347
1625556000000|2021-07-06 07:20:00|7730.9|7728.1|7729.9|7727.1|7735.8|7733|7728|7724.6|1528
1625556300000|2021-07-06 07:25:00|7729.4|7726.6|7746.8|7744|7747.7|7744.9|7728.9|7726.1|1019
1625556600000|2021-07-06 07:30:00|7747.2|7744.4|7747.3|7744.5|7748.8|7746|7740.8|7738|1178
1625556900000|2021-07-06 07:35:00|7747.1|7744.3|7752.4|7749.6|7752.4|7749.6|7745.8|7743|1619
1625557200000|2021-07-06 07:40:00|7752.5|7749.7|7747.6|7744.8|7755.5|7752.7|7747.1|7744.3|1915
1625557500000|2021-07-06 07:45:00|7747.5|7744.7|7754.4|7751.6|7756.4|7753.6|7746.5|7743.7|996
1625557800000|2021-07-06 07:50:00|7754.1|7751.3|7758|7755.2|7759.2|7756.4|7753.4|7750.6|952
1625558100000|2021-07-06 07:55:00|7758.4|7755.6|7757.6|7754.8|7758.4|7755.6|7752.7|7749.9|706
1625558400000|2021-07-06 08:00:00|7757.2|7754.4|7749.8|7747|7757.7|7754.9|7747.9|7745.1|1654
1625558700000|2021-07-06 08:05:00|7750.1|7747.3|7745.7|7742.9|7750.1|7747.3|7744.3|7741.5|1296
1625559000000|2021-07-06 08:10:00|7746.1|7743.3|7741.4|7738.6|7747.6|7744.8|7738.9|7736.1|1152
1625559300000|2021-07-06 08:15:00|7741.3|7738.5|7744.4|7741.6|7749|7746.2|7735.4|7732.6|2322
1625559600000|2021-07-06 08:20:00|7744.3|7741.5|7745.3|7742.5|7745.3|7742.5|7733.4|7730.6|3850
1625559900000|2021-07-06 08:25:00|7745.1|7742.3|7741.4|7738.6|7749.3|7746.5|7739.3|7736.5|5538
1625560200000|2021-07-06 08:30:00|7741.8|7739|7723.4|7720.6|7741.9|7739.1|7721.4|7718.6|4744
1625560500000|2021-07-06 08:35:00|7723.7|7720.9|7731.4|7728.6|7733.7|7730.9|7716.7|7713.9|2676
1625560800000|2021-07-06 08:40:00|7731.9|7729.1|7735.2|7732.4|7744.2|7741.4|7729.4|7726.6|2381
1625561100000|2021-07-06 08:45:00|7735.3|7732.5|7733.6|7730.8|7738.4|7734.4|7725.5|7722.7|2024
1625561400000|2021-07-06 08:50:00|7733.5|7730.7|7738.4|7735.6|7740.4|7737.6|7732|7729.2|967
1625561700000|2021-07-06 08:55:00|7738.6|7735.8|7735.4|7732.6|7743.3|7740.5|7734.4|7731.6|639
1625562000000|2021-07-06 09:00:00|7735.3|7732.5|7746.2|7743.4|7749.3|7746.5|7732.4|7729.6|1355
1625562300000|2021-07-06 09:05:00|7746.3|7743.5|7732|7729.2|7749.2|7746.4|7731.5|7728.7|1898
1625562600000|2021-07-06 09:10:00|7732.4|7729.6|7722.8|7720|7733|7730.2|7722.8|7720|1745
1625562900000|2021-07-06 09:15:00|7721.5|7717.5|7725.5|7722.7|7725.9|7723.1|7713.1|7710.3|2030
1625563200000|2021-07-06 09:20:00|7725.9|7723.1|7715.1|7712.3|7726.9|7724.1|7715.1|7712.3|975
1625563500000|2021-07-06 09:25:00|7715.2|7712.4|7713.6|7710.8|7715.6|7712.8|7706.2|7703.4|1628
1625563800000|2021-07-06 09:30:00|7713.5|7710.7|7705.2|7702.4|7718.9|7716.1|7702.7|7699.9|1138
1625564100000|2021-07-06 09:35:00|7706|7703.2|7710.1|7707.3|7711.1|7708.3|7702.1|7699.3|719
1625564400000|2021-07-06 09:40:00|7710.2|7707.4|7710.7|7707.9|7714.3|7711.5|7709.3|7706.5|342
1625564700000|2021-07-06 09:45:00|7710.3|7707.5|7709.1|7706.3|7710.3|7707.5|7703.2|7700.4|858
1625565000000|2021-07-06 09:50:00|7708.3|7705.5|7707.3|7704.5|7711.6|7708.8|7705.7|7702.9|299
1625565300000|2021-07-06 09:55:00|7707.2|7704.4|7707.2|7704.4|7710|7707.2|7706.3|7703.5|299
1625565600000|2021-07-06 10:00:00|7706.8|7704|7713.3|7710.5|7716|7713.2|7706.3|7703.5|555
1625565900000|2021-07-06 10:05:00|7713.7|7710.9|7711.1|7708.3|7715.2|7712.4|7706.3|7703.5|232
1625566200000|2021-07-06 10:10:00|7711|7708.2|7709.6|7706.8|7711|7708.2|7706.3|7703.5|211
1625566500000|2021-07-06 10:15:00|7709.8|7707|7714.1|7711.3|7717.8|7715|7708.6|7705.8|940
1625566800000|2021-07-06 10:20:00|7714|7711.2|7722.4|7719.6|7724|7721.2|7711.1|7708.3|776
1625567100000|2021-07-06 10:25:00|7722.2|7719.4|7716|7713.2|7725.5|7722.7|7715.5|7712.7|597
1625567400000|2021-07-06 10:30:00|7715.8|7713|7717.1|7714.3|7719.8|7717|7714|7711.2|534
1625567700000|2021-07-06 10:35:00|7717|7714.2|7713.9|7711.1|7718|7715.2|7712.8|7710|548
1625568000000|2021-07-06 10:40:00|7713.8|7711|7718.9|7716.1|7719.3|7716.5|7713.4|7710.6|161
1625568300000|2021-07-06 10:45:00|7718.7|7715.9|7715.9|7713.1|7718.7|7715.9|7713.1|7710.3|180
1625568600000|2021-07-06 10:50:00|7715.8|7713|7714.4|7711.6|7717.8|7715|7714.3|7711.5|197
1625568900000|2021-07-06 10:55:00|7714.3|7711.5|7715.8|7713|7718.7|7715.9|7714.3|7711.5|156
1625569200000|2021-07-06 11:00:00|7715.9|7713.1|7709|7706.2|7724.7|7721.9|7707|7704.2|886
1625569500000|2021-07-06 11:05:00|7708.9|7706.1|7705|7702.2|7710|7707.2|7703.1|7700.3|316
1625569800000|2021-07-06 11:10:00|7704.5|7701.7|7698.6|7695.8|7705|7702.2|7697|7694.2|781
1625570100000|2021-07-06 11:15:00|7698.2|7695.4|7693|7690.2|7699.6|7696.8|7685.9|7683.1|778
1625570400000|2021-07-06 11:20:00|7693.4|7690.6|7689.6|7686.8|7694.9|7692.1|7686.1|7683.3|677
1625570700000|2021-07-06 11:25:00|7689.5|7686.7|7692.1|7689.3|7693.2|7690.4|7684.2|7681.4|874
1625571000000|2021-07-06 11:30:00|7692.6|7689.8|7681.3|7678.5|7692.6|7689.8|7679.5|7676.7|1232
1625571300000|2021-07-06 11:35:00|7681|7678.2|7679.4|7676.6|7685.4|7682.6|7678.6|7675.8|657
1625571600000|2021-07-06 11:40:00|7679.6|7676.8|7659.1|7656.3|7682.3|7679.5|7656.4|7653.6|1833
1625571900000|2021-07-06 11:45:00|7658.9|7656.1|7671.4|7668.6|7673.9|7671.1|7655.4|7652.6|1550
1625572200000|2021-07-06 11:50:00|7671.5|7668.7|7671.3|7668.5|7674.8|7672|7669.3|7666.5|875
1625572500000|2021-07-06 11:55:00|7670.8|7668|7669.4|7666.6|7674.8|7672|7667.3|7664.5|431
1625572800000|2021-07-06 12:00:00|7669.3|7666.5|7674.3|7671.5|7677.1|7674.3|7665.3|7662.5|648
1625573100000|2021-07-06 12:05:00|7674.1|7671.3|7649.4|7646.6|7674.1|7671.3|7645.3|7642.5|1405
1625573400000|2021-07-06 12:10:00|7649.3|7646.5|7665.4|7662.6|7666.9|7664.1|7648.8|7646|1069
1625573700000|2021-07-06 12:15:00|7665.5|7662.7|7669|7666.2|7669|7666.2|7658.6|7655.8|362
1625574000000|2021-07-06 12:20:00|7668.1|7665.3|7668.5|7665.7|7671.2|7668.4|7659.2|7656.4|1069
1625574300000|2021-07-06 12:25:00|7668.6|7665.8|7678.2|7675.4|7679.8|7677|7668.6|7665.8|835
1625574600000|2021-07-06 12:30:00|7678.3|7675.5|7676.9|7674.1|7685.7|7682.9|7674.7|7671.9|1053
1625574900000|2021-07-06 12:35:00|7677.7|7674.9|7674.8|7672|7680.8|7678|7671.1|7668.3|1009
1625575200000|2021-07-06 12:40:00|7675.2|7672.4|7659.4|7656.6|7676.8|7674|7657.8|7655|1051
1625575500000|2021-07-06 12:45:00|7659.1|7656.3|7657.9|7655.1|7662.8|7660|7643.8|7641|1606
1625575800000|2021-07-06 12:50:00|7657.8|7655|7644.9|7642.1|7658.3|7655.5|7643.8|7641|1451
1625576100000|2021-07-06 12:55:00|7645.6|7642.8|7637.6|7634.8|7646.9|7644.1|7629.6|7626.8|2535
1625576400000|2021-07-06 13:00:00|7637.8|7635|7599.8|7597|7640.6|7637.8|7597.6|7594.8|6829
1625576700000|2021-07-06 13:05:00|7600.1|7597.3|7587.1|7584.3|7613.5|7610.7|7577.6|7574.8|7311
1625577000000|2021-07-06 13:10:00|7586.9|7584.1|7552|7549.2|7587|7584.2|7540.1|7537.3|7943
1625577300000|2021-07-06 13:15:00|7552.4|7549.6|7577.1|7574.3|7583.3|7580.5|7547.9|7545.1|4854
1625577600000|2021-07-06 13:20:00|7576.7|7573.9|7584.5|7581.7|7586.5|7583.7|7559.7|7556.9|3828
1625577900000|2021-07-06 13:25:00|7584.1|7581.3|7581.4|7578.6|7589.6|7586.8|7576.1|7573.3|1605
1625578200000|2021-07-06 13:30:00|7581.1|7578.3|7557.1|7554.3|7584.3|7581.5|7547.7|7544.9|3570
1625578500000|2021-07-06 13:35:00|7557.4|7554.6|7535.4|7532.6|7564.1|7561.3|7534.9|7532.1|3758
1625578800000|2021-07-06 13:40:00|7535.8|7533|7528.4|7525.6|7542.7|7539.9|7521.9|7519.1|4207
1625579100000|2021-07-06 13:45:00|7528.3|7525.5|7562.3|7559.5|7562.3|7559.5|7525.2|7522.4|3668
1625579400000|2021-07-06 13:50:00|7562.4|7559.6|7561.9|7559.1|7564.3|7561.5|7547.4|7544.6|1995
1625579700000|2021-07-06 13:55:00|7561.8|7559|7591|7588.2|7591|7588.2|7559.5|7556.7|3830
1625580000000|2021-07-06 14:00:00|7591.3|7588.5|7558|7555.2|7591.3|7588.5|7552.2|7549.4|4218
1625580300000|2021-07-06 14:05:00|7557.4|7554.6|7559.5|7556.7|7560.2|7557.4|7544.4|7541.6|2652
1625580600000|2021-07-06 14:10:00|7559.4|7556.6|7565.5|7562.7|7572.8|7570|7549.5|7546.7|2331
1625580900000|2021-07-06 14:15:00|7565.6|7562.8|7544.1|7541.3|7565.6|7562.8|7540.2|7537.4|2884
1625581200000|2021-07-06 14:20:00|7544.2|7541.4|7542.6|7539.8|7547.5|7544.7|7531.7|7528.9|3139
1625581500000|2021-07-06 14:25:00|7541.8|7539|7520.2|7517.4|7543.7|7540.9|7519.7|7516.9|2548
1625581800000|2021-07-06 14:30:00|7520.6|7517.8|7508.8|7506|7527.2|7524.4|7505.4|7502.6|5318
1625582100000|2021-07-06 14:35:00|7509.2|7506.4|7506.2|7503.4|7511.9|7509.1|7496.2|7493.4|6071
1625582400000|2021-07-06 14:40:00|7506|7503.2|7524|7521.2|7531|7528.2|7497.2|7494.4|3144
1625582700000|2021-07-06 14:45:00|7525.1|7522.3|7519.8|7517|7527.4|7524.6|7511.4|7508.6|2974
1625583000000|2021-07-06 14:50:00|7519.9|7517.1|7509.4|7506.6|7520.3|7517.5|7502.9|7500.1|2623
1625583300000|2021-07-06 14:55:00|7509|7506.2|7487.7|7484.9|7509|7506.2|7477.7|7474.9|6350
1625583600000|2021-07-06 15:00:00|7488.5|7485.7|7487.7|7484.9|7506|7500.9|7485.7|7482.9|3877
1625583900000|2021-07-06 15:05:00|7487.3|7484.5|7443.1|7440.3|7488.7|7485.9|7438.6|7435.8|10402
1625584200000|2021-07-06 15:10:00|7444.6|7441.8|7438.6|7435.8|7458|7455.2|7432|7429.2|4342
1625584500000|2021-07-06 15:15:00|7438.3|7435.5|7459.3|7456.5|7462.1|7459.3|7423.8|7421|8297
1625584800000|2021-07-06 15:20:00|7459.6|7456.8|7465.4|7462.6|7478.6|7475.8|7451.1|7448.3|3983
1625585100000|2021-07-06 15:25:00|7465.5|7462.7|7454.7|7451.9|7468.7|7465.9|7443.1|7440.3|4119
1625585400000|2021-07-06 15:30:00|7453.9|7451.1|7450.7|7447.9|7463.7|7460.9|7440.3|7437.5|4130
1625585700000|2021-07-06 15:35:00|7450.2|7447.4|7460.5|7457.7|7462|7459.2|7432.9|7430.1|2337
1625586000000|2021-07-06 15:40:00|7460.6|7457.8|7453.6|7450.8|7461|7458.2|7444.6|7441.8|1192
1625586300000|2021-07-06 15:45:00|7453.8|7451|7455.9|7453.1|7456.9|7454.1|7440|7437.2|1154
1625586600000|2021-07-06 15:50:00|7455.5|7452.7|7441.5|7438.7|7455.9|7453.1|7441.5|7438.7|1292
1625586900000|2021-07-06 15:55:00|7442.2|7439.4|7437.5|7434.7|7444.5|7441.7|7422.7|7419.9|2999
1625587200000|2021-07-06 16:00:00|7437.9|7435.1|7412.1|7409.3|7439|7436.2|7409.7|7406.9|3219
1625587500000|2021-07-06 16:05:00|7412.5|7409.7|7417.3|7414.5|7429.1|7426.3|7412.2|7409.4|2168
1625587800000|2021-07-06 16:10:00|7417.1|7414.3|7417.3|7414.5|7424.5|7421.7|7413.8|7411|2112
1625588100000|2021-07-06 16:15:00|7418.1|7415.3|7397.7|7394.9|7422.3|7419.5|7397.5|7394.7|2690
1625588400000|2021-07-06 16:20:00|7397.3|7394.5|7411.1|7408.3|7413.1|7410.3|7390.3|7387.5|4376
1625588700000|2021-07-06 16:25:00|7410.3|7407.5|7421|7418.2|7422.2|7419.4|7401.2|7398.4|2279
1625589000000|2021-07-06 16:30:00|7421.2|7418.4|7419.3|7416.5|7423|7420.2|7405.3|7402.5|3093
1625589300000|2021-07-06 16:35:00|7419|7416.2|7433.4|7430.6|7436|7433.2|7413.2|7410.4|2405
1625589600000|2021-07-06 16:40:00|7433|7430.2|7419.4|7416.6|7435.8|7433|7419|7416.2|2005
1625589900000|2021-07-06 16:45:00|7420|7417.2|7423.7|7420.9|7425.7|7422.9|7410.2|7407.4|1237
1625590200000|2021-07-06 16:50:00|7424.5|7421.7|7422.4|7419.6|7425.7|7422.9|7417|7414.2|1391
1625590500000|2021-07-06 16:55:00|7423|7420.2|7422.5|7419.7|7423.1|7420.3|7418.6|7415.8|894
1625590800000|2021-07-06 17:00:00|7422.3|7419.5|7437.7|7434.9|7443.6|7440.8|7412.7|7409.9|3857
1625591100000|2021-07-06 17:05:00|7438.4|7435.6|7438.3|7435.5|7444.7|7441.9|7426.7|7423.9|1786
1625591400000|2021-07-06 17:10:00|7438.6|7435.8|7437.2|7434.4|7445.7|7442.9|7432.8|7430|961
1625591700000|2021-07-06 17:15:00|7437.3|7434.5|7434.4|7431.6|7445|7442.2|7429.8|7427|1093
1625592000000|2021-07-06 17:20:00|7434.6|7431.8|7418|7415.2|7435.8|7433|7416.9|7414.1|819
1625592300000|2021-07-06 17:25:00|7417.9|7415.1|7433.5|7430.7|7437.9|7435.1|7413.9|7411.1|1492
1625592600000|2021-07-06 17:30:00|7433.9|7431.1|7437.9|7435.1|7444.8|7442|7428|7425.2|722
1625592900000|2021-07-06 17:35:00|7438.8|7436|7435.3|7432.5|7439.9|7437.1|7429.6|7426.8|629
1625593200000|2021-07-06 17:40:00|7435.5|7432.7|7445.2|7442.4|7449.8|7447|7435.5|7432.7|1032
1625593500000|2021-07-06 17:45:00|7445.6|7442.8|7440.9|7438.1|7448.2|7445.4|7436.9|7434.1|684
1625593800000|2021-07-06 17:50:00|7440.1|7437.3|7439.4|7436.6|7443.2|7440.4|7433.9|7431.1|491
1625594100000|2021-07-06 17:55:00|7440.2|7437.4|7441.5|7438.7|7444|7441.2|7437|7434.2|846
1625594400000|2021-07-06 18:00:00|7441.8|7439|7440.7|7437.9|7444.3|7441.5|7429.1|7426.3|1057
1625594700000|2021-07-06 18:05:00|7440.2|7437.4|7434.1|7431.3|7441.5|7438.7|7430.7|7427.9|1271
1625595000000|2021-07-06 18:10:00|7433.6|7430.8|7417.3|7414.5|7434.4|7431.6|7416|7413.2|2536
1625595300000|2021-07-06 18:15:00|7417.7|7414.9|7422.7|7419.9|7429.1|7426.3|7410.7|7407.9|2299
1625595600000|2021-07-06 18:20:00|7423.2|7420.4|7418.5|7415.7|7435.1|7432.3|7418.4|7415.6|1863
1625595900000|2021-07-06 18:25:00|7418.4|7415.6|7434.2|7431.4|7438.9|7436.1|7417|7414.2|15692
1625596200000|2021-07-06 18:30:00|7434.3|7431.5|7444.9|7442.1|7451|7448.2|7426.7|7423.9|3753
1625596500000|2021-07-06 18:35:00|7445|7442.2|7433.5|7430.7|7445|7442.2|7432|7429.2|708
1625596800000|2021-07-06 18:40:00|7433|7430.2|7434.6|7431.8|7436|7433.2|7429.1|7426.3|650
1625597100000|2021-07-06 18:45:00|7435|7432.2|7440.6|7437.8|7443.1|7440.3|7433.1|7430.3|316
1625597400000|2021-07-06 18:50:00|7441|7438.2|7441.6|7438.8|7444|7441.2|7441|7438.2|272
1625597700000|2021-07-06 18:55:00|7442|7439.2|7445.6|7442.8|7447.1|7444.3|7441.1|7438.3|362
1625598000000|2021-07-06 19:00:00|7445.2|7442.4|7440.1|7437.3|7447|7444.2|7437.5|7434.7|387
1625598300000|2021-07-06 19:05:00|7439.8|7437|7438.9|7436.1|7443|7440.2|7437.6|7434.8|439
1625598600000|2021-07-06 19:10:00|7439.4|7436.6|7445.4|7442.6|7446.1|7443.3|7438.9|7436.1|445
1625598900000|2021-07-06 19:15:00|7445.2|7442.4|7446.1|7443.3|7446.1|7443.3|7441.1|7438.3|131
1625599200000|2021-07-06 19:20:00|7447.1|7444.3|7445.9|7443.1|7448.1|7445.3|7444|7441.2|353
1625599500000|2021-07-06 19:25:00|7445.4|7442.6|7446|7443.2|7446|7443.2|7443.5|7440.7|111
1625599800000|2021-07-06 19:30:00|7446.5|7443.7|7455.2|7452.4|7456|7453.2|7446.5|7443.7|741
1625600100000|2021-07-06 19:35:00|7455|7452.2|7457.1|7454.3|7457.9|7455.1|7454.2|7451.4|161
1625600400000|2021-07-06 19:40:00|7456.8|7454|7457.9|7455.1|7458|7455.2|7455|7452.2|227
1625600700000|2021-07-06 19:45:00|7458|7455.2|7461|7458.2|7461.9|7459.1|7457.5|7454.7|397
1625601000000|2021-07-06 19:50:00|7461.4|7458.6|7464.7|7461.9|7464.7|7461.9|7456.5|7453.7|380
1625601300000|2021-07-06 19:55:00|7464.3|7461.5|7463.8|7461|7470.3|7467.5|7462|7459.2|666
1625601600000|2021-07-06 20:00:00|7464.2|7461.4|7464.2|7461.4|7466.5|7463.7|7461.8|7459|280
1625601900000|2021-07-06 20:05:00|7463.8|7461|7460.7|7457.9|7465.7|7462.9|7460.2|7457.4|46
1625602200000|2021-07-06 20:10:00|7460.8|7458|7463.7|7460.9|7463.8|7461|7459.9|7457.1|36
1625602500000|2021-07-06 20:15:00|7463.9|7461.1|7462.8|7460|7465.8|7463|7462.8|7460|61
1625602800000|2021-07-06 20:20:00|7462.3|7459.5|7461.8|7459|7464.8|7462|7461.4|7458.6|56
1625603100000|2021-07-06 20:25:00|7461.9|7459.1|7462.3|7459.5|7464.4|7461.6|7461.4|7458.6|434
1625603400000|2021-07-06 20:30:00|7462.6|7459.8|7463.4|7460.6|7463.8|7461|7458.6|7455.8|390
1625603700000|2021-07-06 20:35:00|7463.8|7461|7459.9|7457.1|7463.8|7461|7458.7|7455.9|128
1625604000000|2021-07-06 20:40:00|7459.7|7456.9|7461.1|7458.3|7461.7|7458.9|7458.7|7455.9|58
1625604300000|2021-07-06 20:45:00|7460.7|7457.9|7460.1|7457.3|7462.1|7459.3|7459.7|7456.9|46
1625604600000|2021-07-06 20:50:00|7460.4|7457.6|7460.2|7457.4|7461.4|7458.6|7457.7|7454.9|104
1625604900000|2021-07-06 20:55:00|7459.7|7456.9|7470.1|7467.3|7470.6|7467.8|7458.7|7455.9|215
1625605200000|2021-07-06 21:00:00|7470.2|7466.2|7470.8|7460.8|7473.4|7467.3|7464.2|7456|173
1625605800000|2021-07-06 21:10:00|7468.1|7464.1|7471.4|7461.4|7471.8|7465.3|7468.1|7461.4|1
1625606100000|2021-07-06 21:15:00|7466.7|7463.9|7471.4|7461.4|7471.8|7465.3|7466.2|7460.5|1
1625606700000|2021-07-06 21:25:00|7466.3|7463.5|7468.9|7458.9|7468.9|7463.5|7466.3|7458.9|0
1625607000000|2021-07-06 21:30:00|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625607300000|2021-07-06 21:35:00|7461.1|7458.3|7461.1|7457.1|7461.2|7458.3|7461.1|7457.1|3
1625607600000|2021-07-06 21:40:00|7461.2|7457.2|7466.8|7456.8|7466.8|7457.2|7461.2|7456.7|1
1625607900000|2021-07-06 21:45:00|7467.2|7457.2|7473|7470.2|7475.7|7471.7|7462.2|7456.8|147
1625608200000|2021-07-06 21:50:00|7473.2|7469.2|7473.1|7469.1|7473.2|7469.2|7473.1|7469.1|8
1625608500000|2021-07-06 21:55:00|7473|7469|7474.8|7464.8|7475.2|7470.6|7473|7464.8|2
1625616000000|2021-07-07 00:00:00|7448.4|7445.6|7465.3|7462.5|7465.8|7463|7447.2|7443.8|384
1625616300000|2021-07-07 00:05:00|7464.8|7462|7464.1|7461.3|7468.3|7465.5|7462.6|7459.8|195
1625616600000|2021-07-07 00:10:00|7463.6|7460.8|7474.9|7472.1|7474.9|7472.1|7463.6|7460.8|143
1625616900000|2021-07-07 00:15:00|7475|7472.2|7466.5|7463.7|7475.5|7472.7|7466.2|7463.4|264
1625617200000|2021-07-07 00:20:00|7467.3|7464.5|7467|7464.2|7469.5|7466.7|7464.5|7461.7|111
1625617500000|2021-07-07 00:25:00|7466|7463.2|7470.9|7468.1|7470.9|7468.1|7464|7461.2|58
1625617800000|2021-07-07 00:30:00|7471|7468.2|7462.5|7459.7|7472.2|7469.4|7462.1|7459.3|53
1625618100000|2021-07-07 00:35:00|7462.1|7459.3|7458.5|7455.7|7462.5|7459.7|7458.1|7455.3|99
1625618400000|2021-07-07 00:40:00|7458|7455.2|7449.1|7446.3|7460.5|7457.7|7449.1|7446.3|243
1625618700000|2021-07-07 00:45:00|7448.7|7445.9|7444|7441.2|7449.1|7446.3|7442|7439.2|194
1625619000000|2021-07-07 00:50:00|7444.5|7441.7|7441.1|7438.3|7446.5|7443.7|7440.6|7437.8|23
1625619300000|2021-07-07 00:55:00|7441.5|7438.7|7446.9|7444.1|7448.9|7446.1|7440.5|7437.7|97
1625619600000|2021-07-07 01:00:00|7446.1|7443.3|7441.9|7439.1|7452.1|7449.3|7439.4|7436.6|482
1625619900000|2021-07-07 01:05:00|7441.6|7438.8|7439.9|7437.1|7442.4|7439.6|7431.4|7428.6|441
1625620200000|2021-07-07 01:10:00|7439.6|7436.8|7427.3|7424.5|7439.9|7437.1|7426.8|7424|481
1625620500000|2021-07-07 01:15:00|7426.4|7423.6|7430.3|7427.5|7433.3|7430.5|7424.9|7422.1|211
1625620800000|2021-07-07 01:20:00|7429.9|7427.1|7434.3|7431.5|7434.3|7431.5|7425.9|7423.1|243
1625621100000|2021-07-07 01:25:00|7434.1|7431.3|7444.4|7441.6|7444.9|7442.1|7431.9|7429.1|608
1625621400000|2021-07-07 01:30:00|7444|7441.2|7431.5|7428.7|7444|7441.2|7431.1|7428.3|181
1625621700000|2021-07-07 01:35:00|7431.6|7428.8|7413.7|7410.9|7431.7|7428.9|7411.7|7408.9|737
1625622000000|2021-07-07 01:40:00|7413.9|7411.1|7414.8|7412|7417.7|7414.9|7405.2|7402.4|446
1625622300000|2021-07-07 01:45:00|7414.2|7411.4|7419.8|7415.8|7419.8|7416.8|7414.2|7411.4|373
1625622600000|2021-07-07 01:50:00|7418.8|7416|7418.3|7415.5|7426.8|7423.9|7415.2|7412.4|489
1625622900000|2021-07-07 01:55:00|7418.7|7415.9|7411.9|7409.1|7421.7|7418.9|7408.3|7405.5|519
1625623200000|2021-07-07 02:00:00|7411.8|7409|7411.2|7408.4|7416.7|7413.9|7406.3|7403.5|397
1625623500000|2021-07-07 02:05:00|7411.7|7408.9|7427.9|7425.1|7429.8|7427|7409.8|7407|196
1625623800000|2021-07-07 02:10:00|7427.7|7424.9|7425.5|7422.7|7432.9|7430.1|7424.5|7421.7|329
1625624100000|2021-07-07 02:15:00|7426.1|7423.3|7423.6|7420.8|7429|7426.2|7423|7420.2|127
1625624400000|2021-07-07 02:20:00|7423.5|7420.7|7423.6|7420.8|7424.6|7421.6|7421.6|7418.8|46
1625624700000|2021-07-07 02:25:00|7424.3|7421.5|7425.6|7422.8|7425.8|7423|7421.5|7418.7|57
1625625000000|2021-07-07 02:30:00|7426|7423.2|7416.5|7413.7|7426|7423.2|7414.5|7411.7|145
1625625300000|2021-07-07 02:35:00|7416.1|7413.3|7404|7401.2|7416.1|7413.3|7403.8|7401|290
1625625600000|2021-07-07 02:40:00|7404.3|7401.5|7401.3|7398.5|7414.9|7407.9|7398.9|7396.1|534
1625625900000|2021-07-07 02:45:00|7402|7399.2|7399.2|7396.4|7406.8|7401.4|7397.2|7394.4|364
1625626200000|2021-07-07 02:50:00|7399.3|7396.5|7401|7398.2|7402.3|7399.2|7396|7393.2|288
1625626500000|2021-07-07 02:55:00|7402|7399.2|7396.3|7393.5|7404.5|7401.7|7395.9|7393.1|279
1625626800000|2021-07-07 03:00:00|7396.1|7393.3|7398.1|7395.3|7404|7401.2|7395.6|7392.8|202
1625627100000|2021-07-07 03:05:00|7398.3|7395.5|7402.1|7399.3|7406|7403.2|7395.1|7392.3|190
1625627400000|2021-07-07 03:10:00|7402.5|7399.7|7399.1|7396.3|7404|7401.2|7395.1|7392.2|183
1625627700000|2021-07-07 03:15:00|7399.5|7396.7|7400.7|7397.9|7406|7403.2|7395.5|7392.7|252
1625628000000|2021-07-07 03:20:00|7400.8|7398|7400.1|7397.3|7402.3|7399.5|7396.2|7393.4|186
1625628300000|2021-07-07 03:25:00|7400.4|7397.6|7398.2|7395.4|7400.4|7397.6|7397.8|7395|298
1625628600000|2021-07-07 03:30:00|7398.3|7395.5|7411.6|7408.8|7411.6|7408.8|7398.3|7395.5|94
1625628900000|2021-07-07 03:35:00|7411.8|7409|7420.3|7417.5|7422.6|7419.8|7411.8|7409|435
1625629200000|2021-07-07 03:40:00|7419.9|7417.1|7421.3|7418.5|7421.3|7418.5|7415.8|7413|256
1625629500000|2021-07-07 03:45:00|7421.6|7418.8|7422.1|7419.3|7426.1|7423.3|7420.6|7417.8|154
1625629800000|2021-07-07 03:50:00|7421.6|7418.8|7421.6|7418.8|7423.6|7420.8|7419.7|7416.9|68
1625630100000|2021-07-07 03:55:00|7422.2|7419.4|7424.7|7421.9|7426.2|7423.4|7416.2|7413.4|135
1625630400000|2021-07-07 04:00:00|7424.2|7421.4|7429.1|7426.3|7429.1|7426.3|7423.6|7420.8|309
1625630700000|2021-07-07 04:05:00|7429.6|7426.8|7431.1|7428.3|7432.1|7429.3|7428.1|7425.3|145
1625631000000|2021-07-07 04:10:00|7431.2|7428.4|7431.2|7428.4|7432.1|7429.3|7429.7|7426.9|47
1625631300000|2021-07-07 04:15:00|7431.6|7428.8|7429.5|7426.7|7431.6|7428.8|7426.2|7423.4|68
1625631600000|2021-07-07 04:20:00|7429.9|7427.1|7431.2|7428.4|7431.2|7428.4|7427.7|7424.9|60
1625631900000|2021-07-07 04:25:00|7431.5|7428.7|7427|7424.2|7434|7431.2|7426.2|7423.4|204
1625632200000|2021-07-07 04:30:00|7426.3|7423.5|7430.1|7427.3|7430.1|7427.3|7426|7423.2|43
1625632500000|2021-07-07 04:35:00|7430|7427.2|7427.6|7424.8|7430.1|7427.3|7426.6|7423.8|43
1625632800000|2021-07-07 04:40:00|7428.1|7425.3|7429.1|7426.3|7429.6|7426.8|7426.6|7423.8|11
1625633100000|2021-07-07 04:45:00|7429|7426.2|7426.6|7423.8|7429|7426.2|7426.1|7423.3|18
1625633400000|2021-07-07 04:50:00|7427.1|7424.3|7428.1|7425.3|7428.1|7425.3|7426.1|7423.3|44
1625633700000|2021-07-07 04:55:00|7427.1|7424.3|7426|7423.2|7428.1|7425.3|7426|7423.2|24
1625634000000|2021-07-07 05:00:00|7426.1|7423.3|7426.1|7423.3|7427|7424.2|7426.1|7423.3|45
1625634300000|2021-07-07 05:05:00|7426.6|7423.8|7428.9|7426.1|7429.9|7427.1|7426.1|7423.3|90
1625634600000|2021-07-07 05:10:00|7428.1|7425.3|7430.1|7427.3|7431.1|7428.3|7428.1|7425.3|47
1625634900000|2021-07-07 05:15:00|7429.8|7427|7430|7427.2|7431.9|7429.1|7429.1|7426.3|33
1625635200000|2021-07-07 05:20:00|7430.2|7427.4|7438|7435.2|7438|7435.2|7429.9|7427.1|114
1625635500000|2021-07-07 05:25:00|7438.4|7435.6|7438.9|7436.1|7442.9|7440.1|7438.4|7435.6|197
1625635800000|2021-07-07 05:30:00|7438.7|7435.9|7428|7425.2|7438.7|7435.9|7424.9|7422.1|402
1625636100000|2021-07-07 05:35:00|7429|7426.2|7437.4|7434.6|7438|7435.2|7423.5|7420.7|433
1625636400000|2021-07-07 05:40:00|7435.5|7432.7|7442.9|7440.1|7442.9|7440.1|7431.5|7428.7|181
1625636700000|2021-07-07 05:45:00|7443|7440.2|7442.3|7439.5|7445.4|7442.6|7434.3|7431.5|319
1625637000000|2021-07-07 05:50:00|7442.5|7439.7|7441.8|7439|7448.2|7445.4|7441.3|7438.5|275
1625637300000|2021-07-07 05:55:00|7442.2|7439.4|7438|7435.2|7445.3|7442.5|7438|7435.2|256
1625637600000|2021-07-07 06:00:00|7437.6|7434.8|7450.6|7447.8|7451.8|7449|7435.5|7432.7|288
1625637900000|2021-07-07 06:05:00|7450.4|7447.6|7453.4|7450.6|7455.3|7452.5|7447.6|7444.8|395
1625638200000|2021-07-07 06:10:00|7453.3|7450.5|7455.3|7452.5|7457|7454.2|7452.4|7449.6|321
1625638500000|2021-07-07 06:15:00|7455.6|7452.8|7456.6|7453.8|7456.8|7454|7451.6|7448.8|223
1625638800000|2021-07-07 06:20:00|7456.3|7453.5|7459.6|7456.8|7461.3|7458.5|7456.3|7453.5|214
1625639100000|2021-07-07 06:25:00|7459.9|7457.1|7462|7459.2|7462|7459.2|7457.1|7454.3|255
1625639400000|2021-07-07 06:30:00|7462.1|7459.3|7460.2|7457.4|7465.7|7462.9|7458.2|7455.4|374
1625639700000|2021-07-07 06:35:00|7460.1|7457.3|7454.1|7451.3|7460.1|7457.3|7453.7|7450.9|230
1625640000000|2021-07-07 06:40:00|7454.6|7451.8|7456.6|7453.8|7461.1|7458.3|7453.6|7450.8|212
1625640300000|2021-07-07 06:45:00|7455.9|7453.1|7456.2|7453.4|7458.2|7455.4|7453.6|7450.8|365
1625640600000|2021-07-07 06:50:00|7456.6|7453.8|7452.4|7449.6|7456.6|7453.8|7447.8|7445|700
1625640900000|2021-07-07 06:55:00|7452.1|7449.3|7453.2|7450.4|7455.7|7452.9|7451.1|7448.3|187
1625641200000|2021-07-07 07:00:00|7453.1|7450.3|7483.9|7481.1|7486.5|7483.7|7453.1|7450.3|1095
1625641500000|2021-07-07 07:05:00|7484.3|7481.5|7485.8|7483|7491.8|7489|7483.7|7480.9|624
1625641800000|2021-07-07 07:10:00|7485.9|7483.1|7495.9|7493.1|7498.6|7495.8|7485.9|7483.1|677
1625642100000|2021-07-07 07:15:00|7495.8|7493|7502.8|7500|7507.1|7504.3|7495.4|7492.6|599
1625642400000|2021-07-07 07:20:00|7503.1|7500.3|7492.9|7490.1|7505.8|7503|7491.4|7488.6|884
1625642700000|2021-07-07 07:25:00|7493|7490.2|7507.3|7504.5|7507.3|7504.5|7491.5|7488.7|666
1625643000000|2021-07-07 07:30:00|7507.1|7504.3|7494.9|7492.1|7507.6|7504.8|7494.5|7491.7|703
1625643300000|2021-07-07 07:35:00|7495|7492.2|7486.1|7483.3|7497.4|7494.6|7482.3|7479.5|783
1625643600000|2021-07-07 07:40:00|7486|7483.2|7488.4|7485.6|7495.1|7492.3|7485.3|7482.5|292
1625643900000|2021-07-07 07:45:00|7489|7486.2|7493.5|7490.7|7496.4|7493.6|7485.7|7482.9|1271
1625644200000|2021-07-07 07:50:00|7493.4|7490.6|7481.4|7478.6|7493.4|7490.6|7477.4|7474.6|802
1625644500000|2021-07-07 07:55:00|7480.8|7478|7478.4|7475.6|7481.5|7478.7|7465.4|7462.6|1204
1625644800000|2021-07-07 08:00:00|7478.7|7475.9|7481.9|7479.1|7486.9|7484.1|7478.5|7475.7|965
1625645100000|2021-07-07 08:05:00|7482|7479.2|7480.1|7477.3|7487.5|7484.7|7479.2|7476.4|600
1625645400000|2021-07-07 08:10:00|7479.4|7476.6|7490.2|7487.4|7492.2|7489.4|7475.2|7472.4|527
1625645700000|2021-07-07 08:15:00|7490.1|7487.3|7489.9|7487.1|7497.2|7494.4|7489.9|7487.1|1182
1625646000000|2021-07-07 08:20:00|7490.6|7487.8|7485.9|7483.1|7491.9|7489.1|7484.9|7482.1|501
1625646300000|2021-07-07 08:25:00|7485.4|7482.6|7476.5|7473.7|7486.5|7483.7|7471|7468.2|4425
1625646600000|2021-07-07 08:30:00|7476.1|7473.3|7485.9|7483.1|7485.9|7483.1|7474.1|7471.3|3485
1625646900000|2021-07-07 08:35:00|7486|7483.2|7482.2|7479.4|7488.5|7485.7|7478.3|7475.5|890
1625647200000|2021-07-07 08:40:00|7482|7479.2|7481.7|7478.9|7490|7487.2|7477|7474.2|1674
1625647500000|2021-07-07 08:45:00|7481.9|7479.1|7485.9|7483.1|7487.9|7485.1|7480.9|7478.1|350
1625647800000|2021-07-07 08:50:00|7486.2|7483.4|7481.8|7479|7487.9|7485.1|7478|7475.2|549
1625648100000|2021-07-07 08:55:00|7482|7479.2|7488.7|7485.9|7488.7|7485.9|7478.5|7475.7|1529
1625648400000|2021-07-07 09:00:00|7488.8|7486|7516.3|7513.5|7517.2|7514.4|7488.8|7486|1709
1625648700000|2021-07-07 09:05:00|7516.2|7513.4|7512.7|7509.9|7523.2|7520.4|7511.8|7509|1168
1625649000000|2021-07-07 09:10:00|7512.8|7510|7513.4|7510.6|7521.7|7518.9|7512.7|7509.9|1490
1625649300000|2021-07-07 09:15:00|7513.8|7511|7521.8|7519|7521.9|7519.1|7512.9|7510.1|1269
1625649600000|2021-07-07 09:20:00|7522.8|7520|7528.8|7526|7529.1|7526.3|7517.5|7514.7|1205
1625649900000|2021-07-07 09:25:00|7528.6|7525.8|7522.8|7520|7529.6|7526.8|7522.3|7519.5|1047
1625650200000|2021-07-07 09:30:00|7523.3|7520.5|7531.9|7529.1|7534.6|7531.8|7521.8|7519|669
1625650500000|2021-07-07 09:35:00|7531.8|7529|7534.7|7531.9|7538.1|7535.3|7531.7|7528.9|979
1625650800000|2021-07-07 09:40:00|7534.6|7531.8|7533.8|7531|7538.1|7535.3|7528|7525.2|1098
1625651100000|2021-07-07 09:45:00|7533.4|7530.6|7541.6|7538.8|7543.6|7540.8|7533.4|7530.6|1096
1625651400000|2021-07-07 09:50:00|7541.7|7538.9|7545.2|7542.4|7549.3|7546.5|7541.6|7538.8|904
1625651700000|2021-07-07 09:55:00|7544.7|7541.9|7553.6|7550.8|7568.6|7565.8|7544.3|7541|2929
1625652000000|2021-07-07 10:00:00|7553.9|7551.1|7552.7|7549.9|7555.6|7552.8|7549.4|7546.6|609
1625652300000|2021-07-07 10:05:00|7553|7550.2|7543.7|7540.9|7556.8|7554|7542.8|7540|1016
1625652600000|2021-07-07 10:10:00|7543|7540.2|7547.2|7544.4|7549.7|7546.9|7541.5|7538.7|447
1625652900000|2021-07-07 10:15:00|7547.7|7544.9|7538.7|7535.9|7549.8|7547|7536.3|7533.5|458
1625653200000|2021-07-07 10:20:00|7539.2|7536.4|7542.8|7540|7545.3|7542.5|7539.2|7536.4|278
1625653500000|2021-07-07 10:25:00|7543.3|7540.5|7543.6|7540.8|7549.6|7546.8|7543.3|7540.5|281
1625653800000|2021-07-07 10:30:00|7543.3|7540.5|7546.8|7544|7547.5|7544.7|7539.3|7536.5|546
1625654100000|2021-07-07 10:35:00|7546.6|7543.8|7551.1|7548.3|7551.5|7548.7|7542.6|7539.8|341
1625654400000|2021-07-07 10:40:00|7550.7|7547.9|7555.5|7552.7|7562.8|7560|7550.7|7547.9|976
1625654700000|2021-07-07 10:45:00|7555.3|7552.5|7544.6|7541.8|7556.3|7553.5|7540.1|7537.3|694
1625655000000|2021-07-07 10:50:00|7544.9|7542.1|7539.4|7536.6|7551.3|7548.5|7538.4|7535.6|521
1625655300000|2021-07-07 10:55:00|7540.3|7537.5|7543.6|7540.8|7544|7541.2|7534.4|7531.6|1043
1625655600000|2021-07-07 11:00:00|7544.4|7541.6|7541.2|7538.4|7547.1|7544.3|7536.6|7533.8|500
1625655900000|2021-07-07 11:05:00|7541.1|7538.3|7539.2|7536.4|7542.1|7539.3|7535.7|7532.9|547
1625656200000|2021-07-07 11:10:00|7538.7|7535.9|7550.5|7547.7|7553.4|7550.6|7537.3|7534.5|470
1625656500000|2021-07-07 11:15:00|7550.7|7547.9|7552.2|7549.4|7553.5|7550.7|7547|7544.2|205
1625656800000|2021-07-07 11:20:00|7552|7549.2|7545.5|7542.7|7552.7|7549.9|7544.6|7541.8|315
1625657100000|2021-07-07 11:25:00|7545.1|7542.3|7547|7544.2|7557.5|7554.7|7545.1|7542.3|526
1625657400000|2021-07-07 11:30:00|7547.1|7544.3|7555|7552.2|7556.5|7553.7|7542.4|7539.6|388
1625657700000|2021-07-07 11:35:00|7554.6|7551.8|7554.5|7551.7|7556.5|7553.7|7552.1|7549.3|228
1625658000000|2021-07-07 11:40:00|7554.8|7552|7561.7|7558.9|7564.2|7561.4|7554.8|7552|776
1625658300000|2021-07-07 11:45:00|7562.2|7559.4|7570.5|7567.7|7571|7568.2|7562.2|7559.4|1012
1625658600000|2021-07-07 11:50:00|7570.2|7567.4|7561.8|7559|7573|7570.2|7561.2|7558.4|962
1625658900000|2021-07-07 11:55:00|7561.2|7558.4|7543.8|7541|7563.2|7560.4|7541.4|7538.6|1765
1625659200000|2021-07-07 12:00:00|7543.9|7541.1|7538.1|7535.3|7547.8|7545|7537.6|7534.8|1018
1625659500000|2021-07-07 12:05:00|7538.4|7535.6|7531.4|7528.6|7539.9|7537.1|7522.7|7519.3|2104
1625659800000|2021-07-07 12:10:00|7531.8|7529|7476|7473.2|7540.3|7537.5|7476|7473.2|5427
1625660100000|2021-07-07 12:15:00|7476.6|7473.8|7436|7433.2|7486.7|7483.9|7395|7392.2|13570
1625660400000|2021-07-07 12:20:00|7435.7|7432.9|7460.9|7458.1|7461.9|7459.1|7435.3|7432.5|4755
1625660700000|2021-07-07 12:25:00|7460.3|7457.5|7444.9|7442.1|7472.9|7470.1|7444.9|7442.1|3090
1625661000000|2021-07-07 12:30:00|7446.1|7443.3|7457.6|7454.8|7461.3|7458.5|7417.5|7414.7|5425
1625661300000|2021-07-07 12:35:00|7457.7|7454.9|7472.2|7469.4|7476.9|7473.9|7451.5|7448.7|2498
1625661600000|2021-07-07 12:40:00|7473.3|7470.5|7475.8|7473|7485.4|7482.6|7471|7468.2|1600
1625661900000|2021-07-07 12:45:00|7475.5|7472.7|7488|7485.2|7497.1|7492.2|7475.2|7472.4|1908
1625662200000|2021-07-07 12:50:00|7488.2|7485.4|7483.7|7480.9|7489|7486.2|7475.8|7473|2940
1625662500000|2021-07-07 12:55:00|7484|7481.2|7463.2|7460.4|7485.2|7482.4|7461.3|7458.5|1812
1625662800000|2021-07-07 13:00:00|7463.9|7461.1|7488.9|7486.1|7501.9|7499.1|7458.2|7455.4|3138
1625663100000|2021-07-07 13:05:00|7488.4|7485.6|7481.3|7478.5|7499.4|7496.6|7480.9|7478.1|2827
1625663400000|2021-07-07 13:10:00|7481.6|7478.8|7467.1|7464.3|7490.5|7487.7|7459.5|7456.7|1832
1625663700000|2021-07-07 13:15:00|7466.8|7464|7466.8|7464|7473.8|7471|7452.5|7449.7|1586
1625664000000|2021-07-07 13:20:00|7467.5|7464.7|7466.5|7463.7|7486.3|7482.7|7464.2|7461.4|1425
1625664300000|2021-07-07 13:25:00|7465.5|7462.7|7456.1|7453.3|7469.6|7466.8|7449.1|7446.3|1560
1625664600000|2021-07-07 13:30:00|7455.4|7452.6|7481.7|7478.9|7483.1|7480.3|7451.1|7448.3|1929
1625664900000|2021-07-07 13:35:00|7481.4|7478.6|7458.6|7455.8|7494.4|7491.6|7455.9|7453.1|2297
1625665200000|2021-07-07 13:40:00|7458.4|7455.6|7446.3|7443.5|7466.1|7463.3|7441.5|7438.7|1976
1625665500000|2021-07-07 13:45:00|7444.9|7442.1|7437.2|7434.4|7449.1|7446.3|7435.8|7433|1836
1625665800000|2021-07-07 13:50:00|7436.5|7433.7|7422.2|7419.4|7444.2|7441.4|7420.3|7417.5|3176
1625666100000|2021-07-07 13:55:00|7422.9|7420.1|7430.8|7428|7440.2|7437.4|7422.9|7420.1|1026
1625666400000|2021-07-07 14:00:00|7430.7|7427.9|7392.4|7389.6|7433.2|7430.4|7390.4|7387.6|4103
1625666700000|2021-07-07 14:05:00|7392.6|7389.8|7355.7|7352.9|7407.1|7404.3|7337.5|7334.7|10795
1625667000000|2021-07-07 14:10:00|7355.2|7352.4|7357.5|7354.7|7371.9|7369.1|7346.9|7342.8|6762
1625667300000|2021-07-07 14:15:00|7357.9|7355.1|7335.8|7333|7357.9|7355.1|7333|7330.2|5845
1625667600000|2021-07-07 14:20:00|7335.5|7332.7|7316.4|7313.6|7343.2|7340.4|7315.5|7312.7|6131
1625667900000|2021-07-07 14:25:00|7316.5|7313.7|7241.8|7239|7326.5|7323.7|7240.3|7237|15327
1625668200000|2021-07-07 14:30:00|7242.1|7239.3|7255.3|7252.5|7267.3|7264.5|7236.7|7233.9|7965
1625668500000|2021-07-07 14:35:00|7255|7252.2|7258.1|7255.3|7284.8|7282|7251.2|7248.4|5818
1625668800000|2021-07-07 14:40:00|7258.2|7255.4|7265.3|7262.5|7287.1|7284.3|7244.2|7241.4|5482
1625669100000|2021-07-07 14:45:00|7266.7|7263.9|7274.1|7271.3|7278.8|7276|7259.3|7256.5|2139
1625669400000|2021-07-07 14:50:00|7275.1|7272.3|7288.5|7285.7|7290.1|7287.3|7262.9|7260.1|2893
1625669700000|2021-07-07 14:55:00|7288.1|7285.3|7313.5|7310.7|7313.5|7310.7|7273.6|7270.8|2936
1625670000000|2021-07-07 15:00:00|7313.3|7310.5|7343.2|7340.4|7343.5|7340.7|7298.5|7295.7|4775
1625670300000|2021-07-07 15:05:00|7343.3|7340.5|7295.8|7293|7345.2|7342.4|7292.3|7289.5|3291
1625670600000|2021-07-07 15:10:00|7296.3|7293.5|7285.6|7282.8|7306.3|7303.5|7281.6|7278.8|2527
1625670900000|2021-07-07 15:15:00|7285.4|7282.6|7282.4|7279.6|7290.8|7288|7278.3|7275.5|2134
1625671200000|2021-07-07 15:20:00|7282.8|7280|7270.8|7268|7287.4|7284.6|7268.4|7265.6|1343
1625671500000|2021-07-07 15:25:00|7271.1|7268.3|7271|7268.2|7278.3|7275.5|7261.4|7258.6|5857
1625671800000|2021-07-07 15:30:00|7270.3|7267.5|7276|7273.2|7292.1|7289.3|7266.3|7263.5|4528
1625672100000|2021-07-07 15:35:00|7277.3|7273.3|7287.2|7284.4|7293.8|7291|7271.1|7268.3|1347
1625672400000|2021-07-07 15:40:00|7287.5|7284.7|7277.7|7274.9|7289|7286.2|7273.2|7270.4|2065
1625672700000|2021-07-07 15:45:00|7277.2|7274.4|7262.4|7259.6|7282.4|7279.6|7261.2|7258.4|1798
1625673000000|2021-07-07 15:50:00|7263.1|7260.3|7268.1|7265.3|7275.1|7272.3|7263.1|7260.3|1713
1625673300000|2021-07-07 15:55:00|7268.2|7265.4|7267.1|7264.3|7269.4|7266.6|7260.1|7257.3|787
1625673600000|2021-07-07 16:00:00|7266.9|7264.1|7263|7260.2|7268.3|7265.5|7261.8|7258.8|1316
1625673900000|2021-07-07 16:05:00|7263.2|7260.4|7272.9|7270.1|7274.9|7272.1|7260.9|7258.1|971
1625674200000|2021-07-07 16:10:00|7273.9|7271.1|7306|7303.2|7310.7|7307.9|7273.9|7271.1|3081
1625674500000|2021-07-07 16:15:00|7305.7|7302.9|7314.4|7311.6|7315.4|7312.6|7296.7|7293.9|1235
1625674800000|2021-07-07 16:20:00|7314|7311.2|7315|7312.2|7316|7313.2|7307.7|7304.9|998
1625675100000|2021-07-07 16:25:00|7314.1|7311.3|7308.9|7306.1|7315|7312.2|7305.3|7302.5|1662
1625675400000|2021-07-07 16:30:00|7308.4|7305.6|7323.3|7320.5|7324.3|7321.5|7308.3|7305.5|1675
1625675700000|2021-07-07 16:35:00|7322.9|7320.1|7321.3|7318.5|7323.8|7321|7316.4|7313.6|1390
1625676000000|2021-07-07 16:40:00|7321.1|7318.3|7325.1|7322.3|7331|7328.2|7320.1|7317.3|1649
1625676300000|2021-07-07 16:45:00|7325.6|7322.8|7327.6|7324.8|7330|7327.2|7322.2|7319.4|507
1625676600000|2021-07-07 16:50:00|7327.9|7325.1|7324.9|7322.1|7330.8|7328|7322.2|7319.4|790
1625676900000|2021-07-07 16:55:00|7325.1|7322.3|7318.7|7315.9|7325.2|7322.4|7315.2|7312.4|865
1625677200000|2021-07-07 17:00:00|7318.6|7315.8|7320.2|7317.4|7323.2|7320.4|7318.6|7315.8|678
1625677500000|2021-07-07 17:05:00|7320.7|7317.9|7298.7|7295.9|7326.1|7323.3|7298.2|7295.4|975
1625677800000|2021-07-07 17:10:00|7299.1|7296.3|7312.2|7309.4|7313.2|7310.4|7295.2|7292.4|966
1625678100000|2021-07-07 17:15:00|7312|7309.2|7311.8|7309|7320|7317.2|7310.7|7307.9|956
1625678400000|2021-07-07 17:20:00|7313|7310.2|7295.5|7292.7|7313|7310.2|7295.2|7292.4|699
1625678700000|2021-07-07 17:25:00|7295.2|7292.4|7298|7295.2|7304.2|7301.4|7295.2|7292.4|389
1625679000000|2021-07-07 17:30:00|7298.2|7295.4|7297.1|7294.3|7311.5|7308.7|7295.1|7292.3|577
1625679300000|2021-07-07 17:35:00|7297|7294.2|7304.5|7301.7|7308.6|7305.8|7296.6|7293.8|505
1625679600000|2021-07-07 17:40:00|7304.1|7301.3|7304.8|7302|7308.3|7305.5|7301.4|7298.6|809
1625679900000|2021-07-07 17:45:00|7304.4|7301.6|7296.7|7293.9|7304.6|7301.8|7296.7|7293.9|1422
1625680200000|2021-07-07 17:50:00|7297.2|7294.4|7304.3|7301.5|7306.7|7303.9|7295.7|7292.9|1584
1625680500000|2021-07-07 17:55:00|7304.7|7301.9|7306.8|7304|7309.5|7306.7|7300.8|7298|840
1625680800000|2021-07-07 18:00:00|7306.5|7303.7|7319.7|7316.9|7321|7318.2|7298.3|7295.5|1318
1625681100000|2021-07-07 18:05:00|7319|7316.2|7324|7321.2|7324.5|7321.7|7313.8|7311|1729
1625681400000|2021-07-07 18:10:00|7323.9|7321.1|7323.4|7320.6|7328.5|7325.7|7318.8|7316|1736
1625681700000|2021-07-07 18:15:00|7323.5|7320.7|7331.6|7328.8|7332.5|7329.7|7319.9|7317.1|2350
1625682000000|2021-07-07 18:20:00|7330.9|7328.1|7330.8|7328|7332.5|7329.7|7319.1|7316.3|2151
1625682300000|2021-07-07 18:25:00|7330.1|7327.3|7311.8|7309|7334.8|7332|7307.8|7305|10082
1625682600000|2021-07-07 18:30:00|7312.4|7309.6|7306.2|7303.4|7312.4|7309.6|7297.2|7294.4|3199
1625682900000|2021-07-07 18:35:00|7306.5|7303.7|7305.9|7303.1|7310.4|7307.6|7305.9|7303.1|1077
1625683200000|2021-07-07 18:40:00|7306.4|7303.6|7302.5|7299.7|7306.7|7303.9|7300.5|7297.7|920
1625683500000|2021-07-07 18:45:00|7303.2|7300.4|7301.9|7299.1|7304.9|7302.1|7299.9|7297.1|531
1625683800000|2021-07-07 18:50:00|7301.7|7298.9|7303.9|7301.1|7304.7|7301.9|7299.5|7296.7|171
1625684100000|2021-07-07 18:55:00|7304.7|7301.9|7302.8|7300|7304.9|7302.1|7301|7298.2|566
1625684400000|2021-07-07 19:00:00|7303|7300.2|7304.1|7301.3|7305.1|7302.3|7299.1|7296.3|426
1625684700000|2021-07-07 19:05:00|7304.5|7301.7|7306.6|7303.8|7307.5|7304.7|7304.5|7301.7|152
1625685000000|2021-07-07 19:10:00|7306.5|7303.7|7302.8|7300|7307|7304.2|7301.8|7299|334
1625685300000|2021-07-07 19:15:00|7302.3|7299.5|7298.2|7295.4|7303.3|7300.5|7295.7|7292.9|460
1625685600000|2021-07-07 19:20:00|7298.7|7295.9|7302.1|7299.3|7302.3|7299.5|7297.4|7294.6|154
1625685900000|2021-07-07 19:25:00|7301.4|7298.6|7299.6|7296.8|7302.1|7299.3|7297.8|7295|68
1625686200000|2021-07-07 19:30:00|7299.9|7297.1|7299.8|7297|7304.8|7302|7298.9|7296.1|240
1625686500000|2021-07-07 19:35:00|7299.4|7296.6|7298.8|7296|7300.8|7298|7295.6|7292.8|232
1625686800000|2021-07-07 19:40:00|7298.6|7295.8|7300.6|7297.8|7301.1|7298.3|7297.8|7295|85
1625687100000|2021-07-07 19:45:00|7300.8|7298|7300.1|7297.3|7301.1|7298.3|7298.8|7296|46
1625687400000|2021-07-07 19:50:00|7300.4|7297.6|7298.6|7295.8|7302.7|7299.9|7297.7|7294.9|79
1625687700000|2021-07-07 19:55:00|7298.1|7295.3|7284.7|7281.9|7299.1|7296.3|7279.7|7276.9|576
1625688000000|2021-07-07 20:00:00|7285.2|7282.4|7287.7|7284.9|7288.1|7285.3|7277.9|7275.1|162
1625688300000|2021-07-07 20:05:00|7288.1|7285.3|7293.7|7290.9|7293.7|7290.9|7287.7|7284.9|95
1625688600000|2021-07-07 20:10:00|7293.4|7290.6|7297.7|7294.9|7297.7|7294.9|7291.3|7288.5|364
1625688900000|2021-07-07 20:15:00|7298.4|7295.6|7296.7|7293.9|7299.7|7296.9|7296.3|7293.5|179
1625689200000|2021-07-07 20:20:00|7297.5|7294.7|7299.3|7296.5|7300.7|7297.9|7297.5|7294.7|64
1625689500000|2021-07-07 20:25:00|7299.7|7296.9|7314.8|7304.8|7314.8|7311.7|7299.7|7296.9|336
1625689800000|2021-07-07 20:30:00|7312.1|7308.1|7315.5|7312.7|7321.2|7318.4|7310.8|7308|455
1625690100000|2021-07-07 20:35:00|7316.2|7313.4|7306|7303.2|7316.2|7313.4|7305.1|7302.1|221
1625690400000|2021-07-07 20:40:00|7306.2|7302.2|7309.9|7307.1|7310.3|7307.5|7305.1|7302.1|213
1625690700000|2021-07-07 20:45:00|7310.3|7307.5|7317.9|7315.1|7318.3|7315.5|7308.4|7305.5|324
1625691000000|2021-07-07 20:50:00|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7313.9|7310.7|191
1625691300000|2021-07-07 20:55:00|7316.6|7313.8|7316.5|7306.5|7321.9|7314.8|7315.9|7306.5|442
1625691600000|2021-07-07 21:00:00|7315.1|7305.1|7313.7|7303.7|7315.1|7305.1|7313.7|7303.7|201
1625691900000|2021-07-07 21:05:00|7314.4|7304.4|7318.7|7308.7|7318.7|7311.2|7314.4|7304.4|13
1625692200000|2021-07-07 21:10:00|7316|7312|7315.2|7305.2|7316.7|7313.8|7315.2|7305.2|33
1625692500000|2021-07-07 21:15:00|||||||||7
1625692800000|2021-07-07 21:20:00|7315.5|7305.5|7314.2|7304.2|7315.7|7305.7|7314.2|7304.2|0
1625693100000|2021-07-07 21:25:00|7314.1|7304.1|7315.1|7305.1|7315.1|7305.5|7304.5|7299.6|7
1625693400000|2021-07-07 21:30:00|7314.8|7304.8|7315.1|7305.1|7315.1|7305.1|7314.6|7304.6|0
1625693700000|2021-07-07 21:35:00|7315.6|7305.6|7315.1|7311.1|7317.6|7311.1|7315.1|7305.6|0
1625694000000|2021-07-07 21:40:00|7314.5|7311.7|7315|7312.2|7316.1|7312.2|7314.5|7311.7|51
1625694300000|2021-07-07 21:45:00|7316.1|7306.1|7314.6|7304.6|7316.1|7306.1|7314.6|7304.6|2
1625694600000|2021-07-07 21:50:00|7315.6|7305.6|7316.6|7306.6|7316.6|7306.6|7315.6|7305.6|0
1625694900000|2021-07-07 21:55:00|7316.7|7306.7|7315.6|7305.6|7316.7|7306.7|7315.6|7305.6|3
1625702400000|2021-07-08 00:00:00|7311.5|7308.7|7322.2|7319.4|7333.2|7330.4|7311.4|7308.6|586
1625702700000|2021-07-08 00:05:00|7321.7|7318.9|7326.7|7323.9|7332.2|7329.4|7321.7|7318.9|332
1625703000000|2021-07-08 00:10:00|7325.7|7322.9|7325.2|7322.4|7330|7326.9|7325.2|7322.4|55
1625703300000|2021-07-08 00:15:00|7321.7|7318.9|7300.7|7297.9|7321.7|7318.9|7300.7|7297.9|258
1625703600000|2021-07-08 00:20:00|7300.3|7297.5|7300.7|7297.9|7303.7|7300.9|7298.8|7296|51
1625703900000|2021-07-08 00:25:00|7301|7298.2|7305.7|7302.9|7307.7|7304.9|7297.8|7295|41
1625704200000|2021-07-08 00:30:00|7305.3|7302.5|7301.7|7298.9|7305.7|7302.9|7297.7|7294.6|194
1625704500000|2021-07-08 00:35:00|7302|7299.2|7295.7|7292.9|7303.2|7300.4|7295|7292.2|95
1625704800000|2021-07-08 00:40:00|7296.1|7293.3|7298.8|7296|7300.5|7297.7|7295.6|7292.8|28
1625705100000|2021-07-08 00:45:00|7298.6|7295.8|7296.5|7293.7|7300.6|7297.8|7295.5|7292.7|95
1625705400000|2021-07-08 00:50:00|7296.1|7293.3|7296.1|7293.3|7300.6|7297.8|7295.1|7292.3|124
1625705700000|2021-07-08 00:55:00|7297.1|7294.3|7305.1|7302.3|7305.1|7302.3|7295.6|7292.8|111
1625706000000|2021-07-08 01:00:00|7306.5|7303.7|7301.6|7298.8|7307.1|7304.3|7295.1|7292.3|362
1625706300000|2021-07-08 01:05:00|7300.6|7297.8|7300.4|7297.6|7306.1|7303.3|7298.1|7295.3|224
1625706600000|2021-07-08 01:10:00|7300.6|7297.8|7290.1|7287.3|7300.6|7297.8|7289.6|7286.8|236
1625706900000|2021-07-08 01:15:00|7290.4|7287.6|7294.4|7291.6|7294.4|7291.6|7288.1|7285.3|222
1625707200000|2021-07-08 01:20:00|7294.6|7291.8|7286.9|7284.1|7294.6|7291.8|7285.6|7282.8|233
1625707500000|2021-07-08 01:25:00|7286.4|7283.6|7288.2|7285.4|7291.2|7288.4|7285.1|7282.3|198
1625707800000|2021-07-08 01:30:00|7288.6|7285.8|7292.7|7289.9|7293.7|7290.9|7284.6|7281.8|134
1625708100000|2021-07-08 01:35:00|7292.2|7289.4|7287.7|7284.9|7295.4|7292.6|7286.7|7283.9|137
1625708400000|2021-07-08 01:40:00|7287.4|7284.6|7287.9|7285.1|7291.2|7288.4|7287.2|7284.4|46
1625708700000|2021-07-08 01:45:00|7288.2|7285.4|7279.7|7276.9|7288.2|7285.4|7278.2|7275.4|123
1625709000000|2021-07-08 01:50:00|7279.6|7276.8|7272.5|7269.7|7279.6|7276.8|7270.5|7267.6|684
1625709300000|2021-07-08 01:55:00|7273|7270.2|7274|7271.2|7278.3|7275.5|7272|7269.2|79
1625709600000|2021-07-08 02:00:00|7274.5|7271.7|7275.8|7273|7275.8|7273|7267.3|7264.5|87
1625709900000|2021-07-08 02:05:00|7275.3|7272.5|7287|7284.2|7287.3|7284.5|7275|7272.2|104
1625710200000|2021-07-08 02:10:00|7287.3|7284.5|7284|7281.2|7287.7|7284.9|7282.5|7279.7|119
1625710500000|2021-07-08 02:15:00|7283.6|7280.8|7285.6|7282.8|7288.5|7285.7|7283.6|7280.8|93
1625710800000|2021-07-08 02:20:00|7285.9|7283.1|7294.4|7291.6|7295.6|7292.8|7285.6|7282.8|115
1625711100000|2021-07-08 02:25:00|7293.9|7291.1|7286.4|7283.6|7293.9|7291.1|7286.4|7283.6|121
1625711400000|2021-07-08 02:30:00|7285.9|7283.1|7279.9|7277.1|7286.4|7283.6|7272.2|7269.4|360
1625711700000|2021-07-08 02:35:00|7279.4|7276.6|7276.4|7273.6|7280.8|7278|7273.8|7271|95
1625712000000|2021-07-08 02:40:00|7275.7|7272.9|7277.4|7274.6|7279.9|7277.1|7273.4|7270.6|107
1625712300000|2021-07-08 02:45:00|7276.9|7274.1|7284.9|7282.1|7285.5|7282.7|7274.9|7272.1|59
1625712600000|2021-07-08 02:50:00|7284.5|7281.7|7285.2|7282.4|7288.4|7285.6|7283.4|7280.6|91
1625712900000|2021-07-08 02:55:00|7284.9|7282.1|7289.9|7287.1|7291.9|7289.1|7284.2|7281.4|73
1625713200000|2021-07-08 03:00:00|7288.5|7285.7|7291.5|7288.7|7291.5|7288.7|7287.4|7284.6|104
1625713500000|2021-07-08 03:05:00|7291.9|7289.1|7306.2|7303.4|7306.2|7303.4|7291.9|7289.1|252
1625713800000|2021-07-08 03:10:00|7305.8|7303|7317.2|7314.4|7318.7|7315.9|7302.5|7299.7|251
1625714100000|2021-07-08 03:15:00|7316.8|7314|7313.2|7310.4|7321.2|7318.4|7313.2|7310.4|288
1625714400000|2021-07-08 03:20:00|7313.3|7310.5|7316.7|7313.9|7317|7314.2|7309.2|7306.4|143
1625714700000|2021-07-08 03:25:00|7316.2|7313.4|7311.8|7309|7316.2|7313.4|7309.3|7306.5|56
1625715000000|2021-07-08 03:30:00|7311.6|7308.8|7313.6|7310.8|7314.1|7311.2|7308.3|7305.5|151
1625715300000|2021-07-08 03:35:00|7313.5|7310.7|7316.8|7314|7316.8|7314|7312.1|7309.3|282
1625715600000|2021-07-08 03:40:00|7317|7314.2|7319.5|7316.7|7319.5|7316.7|7314|7311.2|119
1625715900000|2021-07-08 03:45:00|7319.1|7316.3|7319|7316.2|7319.5|7316.7|7316.5|7313.7|33
1625716200000|2021-07-08 03:50:00|7320.1|7317.3|7317.9|7315.1|7325|7322.2|7317.9|7315.1|59
1625716500000|2021-07-08 03:55:00|7316.9|7314.1|7317.4|7314.6|7318.4|7315.6|7316.9|7314.1|26
1625716800000|2021-07-08 04:00:00|7317.8|7315|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|14
1625717100000|2021-07-08 04:05:00|7317.9|7315.1|7320.4|7317.6|7322.8|7320|7317.9|7315.1|94
1625717400000|2021-07-08 04:10:00|7320.1|7317.3|7319.2|7316.4|7320.4|7317.6|7319.2|7316.4|52
1625717700000|2021-07-08 04:15:00|7319.9|7317.1|7321.4|7318.6|7321.4|7318.6|7319.9|7317.1|41
1625718000000|2021-07-08 04:20:00|7322.1|7319.3|7320.4|7317.6|7322.4|7319.6|7319.4|7316.6|42
1625718300000|2021-07-08 04:25:00|7320.9|7318.1|7320.4|7317.6|7321.9|7319.1|7319.4|7316.6|24
1625718600000|2021-07-08 04:30:00|7320.5|7317.7|7319.9|7317.1|7321.4|7318.6|7319.4|7316.6|34
1625718900000|2021-07-08 04:35:00|7322.4|7319.6|7320.4|7317.6|7326.7|7323.9|7319.2|7316.4|250
1625719200000|2021-07-08 04:40:00|7320.7|7317.9|7318.3|7315.5|7320.7|7317.9|7317.3|7314.5|78
1625719500000|2021-07-08 04:45:00|7317.7|7314.9|7314.3|7311.5|7317.7|7314.9|7314.3|7311.5|172
1625719800000|2021-07-08 04:50:00|7313.6|7310.8|7312.3|7309.5|7314.3|7311.5|7311.3|7308.5|133
1625720100000|2021-07-08 04:55:00|7312.2|7309.4|7309.3|7306.5|7312.8|7310|7308.5|7305.7|29
1625720400000|2021-07-08 05:00:00|7308.5|7305.7|7304|7301.2|7310|7307.2|7302.3|7299.5|195
1625720700000|2021-07-08 05:05:00|7304.3|7301.5|7305.8|7303|7309.4|7306.6|7304.3|7301.5|53
1625721000000|2021-07-08 05:10:00|7306.3|7303.5|7310.1|7307.3|7313.1|7310.3|7306.3|7303.5|85
1625721300000|2021-07-08 05:15:00|7310.3|7307.5|7317.3|7314.5|7319.6|7316.8|7310.3|7307.5|100
1625721600000|2021-07-08 05:20:00|7316.9|7314.1|7313.8|7311|7318.6|7315.8|7313.8|7311|24
1625721900000|2021-07-08 05:25:00|7314.3|7311.5|7324.2|7321.4|7324.7|7321.9|7314.3|7311.5|109
1625722200000|2021-07-08 05:30:00|7324.4|7321.6|7319.6|7316.8|7324.7|7321.9|7314.2|7311.4|124
1625722500000|2021-07-08 05:35:00|7319.7|7316.9|7310.7|7307.9|7319.7|7316.9|7306.7|7303.9|138
1625722800000|2021-07-08 05:40:00|7311.1|7308.3|7298.9|7296.1|7312.2|7309.4|7297.7|7294.9|445
1625723100000|2021-07-08 05:45:00|7298.5|7295.7|7305.4|7302.6|7305.9|7303.1|7298.5|7295.7|149
1625723400000|2021-07-08 05:50:00|7305.5|7302.7|7309.9|7307.1|7313.9|7311.1|7305.5|7302.7|245
1625723700000|2021-07-08 05:55:00|7309.5|7306.7|7305.8|7303|7310|7307.2|7304.2|7301.4|197
1625724000000|2021-07-08 06:00:00|7305.5|7302.7|7299.5|7296.7|7305.5|7302.7|7292.5|7289.7|732
1625724300000|2021-07-08 06:05:00|7304.9|7294.9|7300.8|7298|7311.5|7308.7|7300.5|7294.9|339
1625724600000|2021-07-08 06:10:00|7300.5|7297.7|7286|7283.2|7300.5|7297.7|7285.5|7282.7|330
1625724900000|2021-07-08 06:15:00|7286.1|7283.3|7289.5|7286.7|7291.5|7288.7|7284.1|7281.3|407
1625725200000|2021-07-08 06:20:00|7288.1|7285.3|7299.9|7297.1|7302.3|7299.5|7284.5|7281.7|427
1625725500000|2021-07-08 06:25:00|7299.6|7296.8|7296.9|7294.1|7302.9|7300.1|7295.6|7292.8|318
1625725800000|2021-07-08 06:30:00|7297.3|7294.5|7294.9|7292.1|7297.4|7294.6|7289.9|7287.1|177
1625726100000|2021-07-08 06:35:00|7294.4|7291.6|7288.9|7286.1|7297.4|7294.6|7285.4|7282.6|187
1625726400000|2021-07-08 06:40:00|7288.4|7285.6|7292.1|7289.3|7293.9|7291.1|7287.4|7284.6|321
1625726700000|2021-07-08 06:45:00|7291.6|7288.8|7287.7|7284.9|7291.9|7289.1|7279.7|7276.9|670
1625727000000|2021-07-08 06:50:00|7287.2|7284.4|7290.7|7287.9|7296.5|7293.7|7286.4|7283.6|273
1625727300000|2021-07-08 06:55:00|7290.5|7287.7|7287.7|7284.9|7298.7|7295.9|7287.3|7284.5|282
1625727600000|2021-07-08 07:00:00|7288.3|7285.5|7291.3|7288.5|7305|7302.2|7281.3|7278.5|616
1625727900000|2021-07-08 07:05:00|7291.2|7288.4|7290|7287.2|7293.7|7290.9|7276.7|7273.9|403
1625728200000|2021-07-08 07:10:00|7289.7|7286.9|7298|7295.2|7302|7299.2|7286|7283.2|410
1625728500000|2021-07-08 07:15:00|7297.7|7294.9|7282.6|7279.8|7298|7295.2|7280.3|7277.5|557
1625728800000|2021-07-08 07:20:00|7282.1|7279.3|7278.6|7275.8|7283|7280.2|7270.6|7267.8|990
1625729100000|2021-07-08 07:25:00|7279|7276.2|7281|7278.2|7282.6|7279.8|7269.8|7267|1336
1625729400000|2021-07-08 07:30:00|7281.6|7278.8|7292|7289.2|7292.5|7289.7|7277.6|7274.8|1319
1625729700000|2021-07-08 07:35:00|7292.6|7289.8|7278.9|7276.1|7293|7290.2|7275.8|7273|706
1625730000000|2021-07-08 07:40:00|7278.6|7275.8|7257.9|7255.1|7278.9|7276.1|7250.9|7248.1|3340
1625730300000|2021-07-08 07:45:00|7257.2|7254.4|7250.9|7248.1|7258.9|7256.1|7249.9|7247.1|954
1625730600000|2021-07-08 07:50:00|7250.5|7247.7|7246.9|7244.1|7252.7|7249.9|7240.9|7238.1|1344
1625730900000|2021-07-08 07:55:00|7247.2|7244.4|7244.2|7241.4|7254.7|7251.9|7242.9|7240.1|1307
1625731200000|2021-07-08 08:00:00|7244.4|7241.6|7210.5|7207.7|7244.9|7242.1|7210|7207.2|4777
1625731500000|2021-07-08 08:05:00|7210|7207.2|7214.9|7212.1|7219.1|7215.4|7205|7202.2|3332
1625731800000|2021-07-08 08:10:00|7215.2|7212.4|7222.7|7219.9|7229.3|7226.5|7211|7208.2|2210
1625732100000|2021-07-08 08:15:00|7222.8|7220|7207.8|7205|7223.2|7220.4|7207.8|7205|1201
1625732400000|2021-07-08 08:20:00|7208.7|7205.9|7202|7199.2|7209.8|7207|7185.8|7183|2856
1625732700000|2021-07-08 08:25:00|7202.1|7199.3|7214.5|7211.7|7216.3|7213.4|7195|7192.2|4413
1625733000000|2021-07-08 08:30:00|7214.1|7211.3|7208.6|7205.8|7223.7|7220.9|7206.1|7202.4|5686
1625733300000|2021-07-08 08:35:00|7208.8|7206|7216.8|7214|7218.6|7215.8|7198.6|7195.8|1914
1625733600000|2021-07-08 08:40:00|7216.6|7213.8|7226.1|7223.3|7229.3|7226.5|7211.8|7209|1946
1625733900000|2021-07-08 08:45:00|7226.3|7223.5|7225.6|7222.8|7233.1|7230.3|7222.2|7219.4|1395
1625734200000|2021-07-08 08:50:00|7225.7|7222.9|7227.2|7224.4|7227.7|7224.9|7221.1|7218.3|1031
1625734500000|2021-07-08 08:55:00|7227.7|7224.9|7220.5|7217.7|7233.4|7230.6|7218|7215.2|2145
1625734800000|2021-07-08 09:00:00|7221.2|7218.4|7230.5|7227.7|7233.5|7230.7|7220|7217.2|1173
1625735100000|2021-07-08 09:05:00|7230.4|7227.6|7227.5|7224.7|7232.4|7229.6|7223.4|7220.6|1538
1625735400000|2021-07-08 09:10:00|7227.4|7224.6|7220.9|7218.1|7229.4|7226.6|7219.5|7216.7|702
1625735700000|2021-07-08 09:15:00|7221.4|7218.6|7220.5|7217.7|7228.2|7225.4|7219.5|7216.7|566
1625736000000|2021-07-08 09:20:00|7219.5|7216.7|7216|7213.2|7221.5|7218.7|7205.3|7202.5|1367
1625736300000|2021-07-08 09:25:00|7216.3|7213.5|7252.7|7249.9|7253.3|7250.5|7216.3|7213.5|2350
1625736600000|2021-07-08 09:30:00|7253.3|7250.5|7276.5|7273.7|7278.3|7275.5|7252|7249.2|2840
1625736900000|2021-07-08 09:35:00|7276.2|7273.4|7268|7265.2|7279.2|7276.4|7267|7264.2|1268
1625737200000|2021-07-08 09:40:00|7268.3|7265.5|7273.7|7270.9|7274.7|7271.9|7266.7|7263.9|602
1625737500000|2021-07-08 09:45:00|7274.7|7271.9|7278.3|7275.5|7283.2|7280.4|7273.7|7270.9|1361
1625737800000|2021-07-08 09:50:00|7278|7275.2|7263.8|7261|7281.8|7279|7260.5|7257.7|767
1625738100000|2021-07-08 09:55:00|7263.3|7260.5|7255.8|7253|7268|7265.2|7254.8|7252|684
1625738400000|2021-07-08 10:00:00|7255.6|7252.8|7257.3|7254.5|7260|7257.2|7240.9|7238.1|1429
1625738700000|2021-07-08 10:05:00|7257.1|7254.3|7260.6|7257.8|7262.5|7259.7|7247.3|7244.5|522
1625739000000|2021-07-08 10:10:00|7260.3|7257.5|7266.9|7264.1|7270.5|7267.7|7254.6|7251.8|645
1625739300000|2021-07-08 10:15:00|7266.6|7263.8|7265.6|7262.8|7270.1|7267.3|7263.8|7261|409
1625739600000|2021-07-08 10:20:00|7265.1|7262.3|7259.6|7256.8|7265.6|7262.8|7249.6|7246.8|697
1625739900000|2021-07-08 10:25:00|7259.3|7256.5|7253.3|7250.5|7264.1|7261.3|7251.1|7248.3|1061
1625740200000|2021-07-08 10:30:00|7253.1|7250.3|7250.6|7247.8|7254.3|7251.5|7245.4|7242.6|725
1625740500000|2021-07-08 10:35:00|7250.2|7247.4|7244.6|7241.8|7258.7|7255.9|7242.4|7239.6|567
1625740800000|2021-07-08 10:40:00|7244.9|7242.1|7241.9|7239.1|7251.2|7248.4|7234.2|7231.4|1165
1625741100000|2021-07-08 10:45:00|7242.2|7239.4|7264.6|7261.8|7266.1|7263.3|7241.6|7238.8|575
1625741400000|2021-07-08 10:50:00|7264.9|7262.1|7272.4|7269.6|7273.2|7270.4|7262.2|7259.4|1219
1625741700000|2021-07-08 10:55:00|7272.2|7269.4|7282.2|7279.4|7282.5|7279.7|7266.4|7263.6|438
1625742000000|2021-07-08 11:00:00|7282|7279.2|7291.9|7289.1|7300.9|7298.1|7281.4|7278.6|1591
1625742300000|2021-07-08 11:05:00|7291.5|7288.7|7298.2|7295.4|7306.9|7304.1|7288.9|7286.1|1156
1625742600000|2021-07-08 11:10:00|7298.5|7295.7|7295.8|7293|7301.9|7299.1|7289.9|7287.1|706
1625742900000|2021-07-08 11:15:00|7296.2|7293.4|7287.5|7284.7|7297|7294.2|7286.8|7284|346
1625743200000|2021-07-08 11:20:00|7287.2|7284.4|7284.8|7282|7289.8|7287|7281|7278.2|535
1625743500000|2021-07-08 11:25:00|7285.2|7282.4|7292.5|7289.7|7296.3|7293.5|7279.1|7276.3|439
1625743800000|2021-07-08 11:30:00|7292.1|7289.3|7284.8|7282|7292.1|7289.3|7276.8|7274|416
1625744100000|2021-07-08 11:35:00|7285.8|7283|7281.5|7278.7|7291.6|7288.8|7278.8|7276|585
1625744400000|2021-07-08 11:40:00|7281.3|7278.5|7283.3|7280.5|7289.1|7286.3|7280.8|7278|323
1625744700000|2021-07-08 11:45:00|7283.4|7280.6|7285.6|7282.8|7288.8|7286|7279.1|7276.3|579
1625745000000|2021-07-08 11:50:00|7285.8|7283|7275.4|7272.6|7285.8|7283|7274.4|7271.6|429
1625745300000|2021-07-08 11:55:00|7275.8|7273|7263.1|7260.3|7276.4|7273.6|7261.2|7258.4|704
1625745600000|2021-07-08 12:00:00|7262.7|7259.9|7254.9|7252.1|7263.1|7260.3|7251.1|7248.3|834
1625745900000|2021-07-08 12:05:00|7254.6|7251.8|7274.1|7271.3|7275.9|7273.1|7246.1|7243.3|747
1625746200000|2021-07-08 12:10:00|7273.7|7270.9|7277.9|7275.1|7283.7|7280.9|7270.7|7267.9|674
1625746500000|2021-07-08 12:15:00|7278|7275.2|7282.4|7279.6|7283|7280.2|7269|7266.2|737
1625746800000|2021-07-08 12:20:00|7282.5|7279.7|7297|7294.2|7299.9|7297.1|7282.5|7279.7|1028
1625747100000|2021-07-08 12:25:00|7296.7|7293.9|7299|7296.2|7301.9|7299.1|7292.5|7289.7|647
1625747400000|2021-07-08 12:30:00|7298|7295.2|7293|7290.2|7298.5|7295.7|7292.7|7289.9|472
1625747700000|2021-07-08 12:35:00|7292.7|7289.9|7309.5|7306.7|7309.8|7307|7287|7284.2|1087
1625748000000|2021-07-08 12:40:00|7309.3|7306.5|7308|7305.2|7322.5|7317.4|7304|7301.2|2036
1625748300000|2021-07-08 12:45:00|7308.3|7305.5|7309.3|7306.5|7312.3|7309.5|7302.6|7299.8|768
1625748600000|2021-07-08 12:50:00|7309|7306.2|7309.8|7307|7310.3|7307.5|7300.3|7297.5|611
1625748900000|2021-07-08 12:55:00|7309.5|7306.7|7296.6|7293.8|7312|7309.2|7292.1|7289.3|1712
1625749200000|2021-07-08 13:00:00|7296.8|7294|7307.6|7304.8|7310.4|7307.6|7282.4|7279.6|2199
1625749500000|2021-07-08 13:05:00|7306.9|7304.1|7310.6|7307.8|7314.1|7311.3|7296.6|7293.8|1361
1625749800000|2021-07-08 13:10:00|7310.8|7308|7294.6|7291.8|7315.1|7312.3|7292.4|7289.6|1283
1625750100000|2021-07-08 13:15:00|7294.9|7292.1|7301.7|7298.9|7302.6|7299.8|7289.1|7286.3|1459
1625750400000|2021-07-08 13:20:00|7301.6|7298.8|7296.5|7293.7|7305.1|7302.3|7295.2|7292.4|1898
1625750700000|2021-07-08 13:25:00|7297.5|7294.7|7298.2|7295.4|7303.4|7300.6|7293.2|7290.4|839
1625751000000|2021-07-08 13:30:00|7297.5|7294.7|7295.4|7292.6|7315.5|7312.7|7289.2|7286.4|1492
1625751300000|2021-07-08 13:35:00|7295.5|7292.7|7266.2|7263.4|7301.4|7298.6|7255.2|7252.4|3057
1625751600000|2021-07-08 13:40:00|7266.4|7263.6|7253.5|7250.7|7269.2|7266.4|7248|7245.2|1878
1625751900000|2021-07-08 13:45:00|7253.2|7250.4|7254.5|7251.7|7260.8|7258|7243.5|7240.7|2002
1625752200000|2021-07-08 13:50:00|7254.2|7251.4|7283.2|7280.4|7283.2|7280.4|7249.8|7247|2108
1625752500000|2021-07-08 13:55:00|7283.8|7281|7282.2|7279.4|7288.2|7285.4|7268.2|7265.4|1094
1625752800000|2021-07-08 14:00:00|7281.5|7278.7|7297.5|7294.7|7302|7299.2|7265.2|7262.4|2703
1625753100000|2021-07-08 14:05:00|7297.3|7294.5|7302.6|7299.8|7315.8|7313|7284.8|7282|2801
1625753400000|2021-07-08 14:10:00|7302.5|7299.7|7313.3|7310.5|7321.5|7318.7|7299.8|7297|2017
1625753700000|2021-07-08 14:15:00|7313.1|7310.3|7304.3|7301.5|7321.5|7318.7|7304.3|7301.5|1358
1625754000000|2021-07-08 14:20:00|7304.1|7301.3|7278.4|7275.6|7308.1|7305.3|7273.6|7270.8|2246
1625754300000|2021-07-08 14:25:00|7280.4|7276.4|7288.3|7285.5|7294.4|7291.6|7277.1|7274.3|1629
1625754600000|2021-07-08 14:30:00|7288.4|7285.6|7288.7|7285.9|7307.4|7304.6|7284.6|7281.8|1262
1625754900000|2021-07-08 14:35:00|7288.4|7285.6|7279.4|7276.6|7292.2|7289.4|7271.1|7268.3|1339
1625755200000|2021-07-08 14:40:00|7279.7|7276.9|7276.4|7273.6|7284.8|7280.3|7270.9|7268.1|2025
1625755500000|2021-07-08 14:45:00|7276.7|7273.9|7280.1|7277.3|7285.9|7283.1|7273.4|7270.6|1497
1625755800000|2021-07-08 14:50:00|7280.7|7277.9|7288|7285.2|7294.9|7292.1|7280.4|7277.6|1259
1625756100000|2021-07-08 14:55:00|7288.2|7285.4|7285.3|7275.3|7291.7|7288.9|7276.9|7273.8|1369
1625756400000|2021-07-08 15:00:00|7284.7|7280.7|7312.7|7309.9|7329.7|7326.9|7282.9|7275.1|6344
1625756700000|2021-07-08 15:05:00|7313|7310.2|7319.8|7317|7333.2|7330.4|7313|7310.2|3305
1625757000000|2021-07-08 15:10:00|7319.7|7316.9|7315.5|7312.7|7329.2|7326.4|7315.5|7312.7|2852
1625757300000|2021-07-08 15:15:00|7315.3|7312.5|7317.7|7314.9|7328.2|7325.4|7301.5|7298.7|2358
1625757600000|2021-07-08 15:20:00|7317.8|7315|7321|7318.2|7331.2|7328.4|7311.3|7308.5|2320
1625757900000|2021-07-08 15:25:00|7321.3|7318.5|7329.8|7327|7331.8|7329|7318.3|7315.5|4867
1625758200000|2021-07-08 15:30:00|7329.5|7326.7|7347.6|7344.8|7347.8|7345|7327.5|7324.7|5767
1625758500000|2021-07-08 15:35:00|7347.8|7345|7346.8|7344|7351|7348.2|7342.3|7339.5|2170
1625758800000|2021-07-08 15:40:00|7346.6|7343.8|7355.6|7352.8|7360.8|7358|7346.6|7343.8|2924
1625759100000|2021-07-08 15:45:00|7355.8|7353|7361.9|7359.1|7367.4|7364.6|7355.8|7353|2654
1625759400000|2021-07-08 15:50:00|7362.8|7360|7369.9|7367.1|7371.3|7368.5|7362.1|7359.3|1218
1625759700000|2021-07-08 15:55:00|7370.3|7367.5|7348.6|7345.8|7372.8|7370|7347.1|7344.3|2012
1625760000000|2021-07-08 16:00:00|7349.3|7346.5|7359.9|7357.1|7361.1|7358.3|7349.2|7346.4|2468
1625760300000|2021-07-08 16:05:00|7360.1|7357.3|7369.9|7367.1|7372.9|7370.1|7359.1|7356.3|2124
1625760600000|2021-07-08 16:10:00|7369.1|7366.3|7372.6|7369.8|7379.7|7376.9|7365.9|7363.1|1622
1625760900000|2021-07-08 16:15:00|7372.7|7369.9|7355.9|7353.1|7374.7|7371.9|7351.9|7349.1|1764
1625761200000|2021-07-08 16:20:00|7356|7353.2|7336.2|7333.4|7359|7356.2|7336|7333.2|1825
1625761500000|2021-07-08 16:25:00|7336.5|7333.7|7361.2|7358.4|7362.7|7359.9|7336.5|7333.7|1245
1625761800000|2021-07-08 16:30:00|7361.5|7358.7|7359.7|7356.9|7368|7365.2|7357.3|7354.5|644
1625762100000|2021-07-08 16:35:00|7359.8|7357|7370.7|7367.9|7372.2|7369.4|7359.7|7356.9|773
1625762400000|2021-07-08 16:40:00|7371.5|7368.7|7375.2|7372.4|7376.8|7374|7371|7368.2|1602
1625762700000|2021-07-08 16:45:00|7375.3|7372.5|7372.7|7369.9|7375.7|7372.9|7369.8|7367|488
1625763000000|2021-07-08 16:50:00|7372.8|7370|7365.8|7363|7372.8|7370|7362.8|7360|655
1625763300000|2021-07-08 16:55:00|7366.1|7363.3|7369.6|7366.8|7372.1|7369.3|7364.1|7361.3|2514
1625763600000|2021-07-08 17:00:00|7370|7367.2|7366.8|7364|7373.3|7370.5|7366.1|7363.3|2027
1625763900000|2021-07-08 17:05:00|7367.1|7364.3|7370.3|7367.5|7371.9|7369.1|7364.3|7361.5|859
1625764200000|2021-07-08 17:10:00|7370.1|7367.3|7365.9|7363.1|7371.3|7368.5|7364.3|7361.5|692
1625764500000|2021-07-08 17:15:00|7365.8|7363|7362.4|7359.6|7366.1|7363.3|7357.4|7354.6|784
1625764800000|2021-07-08 17:20:00|7361.6|7358.8|7361.2|7358.4|7365.4|7362.6|7359.4|7356.6|452
1625765100000|2021-07-08 17:25:00|7361.4|7358.6|7360.4|7357.6|7363.4|7360.6|7358.4|7355.6|543
1625765400000|2021-07-08 17:30:00|7359.9|7357.1|7348.4|7345.6|7361.4|7358.6|7347.7|7344.9|4869
1625765700000|2021-07-08 17:35:00|7348.7|7345.9|7350.7|7347.9|7352.5|7349.7|7345.2|7342.4|1754
1625766000000|2021-07-08 17:40:00|7350.9|7348.1|7348.7|7345.9|7352.2|7349.4|7347.7|7344.9|770
1625766300000|2021-07-08 17:45:00|7349.2|7346.4|7346.7|7343.9|7352.2|7349.4|7345.8|7343|1775
1625766600000|2021-07-08 17:50:00|7346.8|7344|7344.2|7341.4|7346.8|7344|7333|7330.2|2788
1625766900000|2021-07-08 17:55:00|7344.5|7341.7|7358.3|7355.5|7359|7356.2|7342.7|7339.9|2182
1625767200000|2021-07-08 18:00:00|7358.5|7355.7|7364|7361.2|7364|7361.2|7352|7349.2|766
1625767500000|2021-07-08 18:05:00|7364.3|7361.5|7371.5|7368.7|7373.1|7370.3|7361.8|7359|1939
1625767800000|2021-07-08 18:10:00|7371.8|7369|7375.1|7372.3|7376.5|7373.7|7371|7368.2|2697
1625768100000|2021-07-08 18:15:00|7375.5|7372.7|7371.3|7368.5|7376.6|7373.8|7367.5|7364.7|2011
1625768400000|2021-07-08 18:20:00|7371.1|7368.3|7374.4|7371.6|7378.1|7375.3|7371.1|7368.3|2663
1625768700000|2021-07-08 18:25:00|7373.8|7371|7391.6|7388.8|7391.8|7389|7367.8|7365|15948
1625769000000|2021-07-08 18:30:00|7391.3|7388.5|7393.7|7390.9|7395.6|7392.8|7382.8|7380|2119
1625769300000|2021-07-08 18:35:00|7393.6|7390.8|7400.7|7397.9|7402.7|7399.9|7390.2|7387.4|947
1625769600000|2021-07-08 18:40:00|7400.6|7397.8|7397.6|7394.8|7401.6|7398.8|7395.7|7392.9|1025
1625769900000|2021-07-08 18:45:00|7397.7|7394.9|7397.6|7394.8|7398.6|7395.8|7395.7|7392.9|209
1625770200000|2021-07-08 18:50:00|7397.2|7394.4|7397.5|7394.7|7400.7|7397.9|7396.7|7393.9|232
1625770500000|2021-07-08 18:55:00|7397.7|7394.9|7393.7|7390.9|7398.5|7395.7|7393.7|7390.9|138
1625770800000|2021-07-08 19:00:00|7393.4|7390.6|7393.4|7390.6|7395.5|7392.7|7391.7|7388.9|171
1625771100000|2021-07-08 19:05:00|7393.7|7390.9|7393.2|7390.4|7395.7|7392.9|7390.2|7387.4|429
1625771400000|2021-07-08 19:10:00|7393.5|7390.7|7390.7|7387.9|7393.5|7390.7|7389|7386.2|177
1625771700000|2021-07-08 19:15:00|7391.2|7388.4|7398.2|7395.4|7400.5|7397.7|7388.8|7386|296
1625772000000|2021-07-08 19:20:00|7398.5|7395.7|7400.8|7398|7403.3|7400.5|7398.2|7395.4|1141
1625772300000|2021-07-08 19:25:00|7401.5|7398.7|7405|7402.2|7405.5|7402.7|7401.5|7398.7|523
1625772600000|2021-07-08 19:30:00|7404.8|7402|7405.5|7402.7|7408.3|7405.5|7402.8|7400|187
1625772900000|2021-07-08 19:35:00|7405.1|7402.3|7404.5|7401.7|7408.1|7405.3|7403.5|7400.7|231
1625773200000|2021-07-08 19:40:00|7404.3|7401.5|7399.4|7396.6|7404.5|7401.7|7398.5|7395.7|392
1625773500000|2021-07-08 19:45:00|7398.6|7395.8|7403.4|7400.6|7403.4|7400.6|7398.1|7395.3|189
1625773800000|2021-07-08 19:50:00|7403.1|7400.3|7401.6|7398.8|7403.6|7400.8|7401.6|7398.8|76
1625774100000|2021-07-08 19:55:00|7401.4|7398.6|7403.6|7400.8|7403.6|7400.8|7400.6|7397.8|323
1625774400000|2021-07-08 20:00:00|7404.3|7401.5|7405.6|7402.8|7407.4|7404.6|7404.3|7401.5|228
1625774700000|2021-07-08 20:05:00|7405.7|7402.9|7404.4|7401.6|7406.4|7403.6|7403.4|7400.6|82
1625775000000|2021-07-08 20:10:00|7404.9|7402.1|7403.4|7400.6|7408.4|7405.6|7403.2|7400.4|148
1625775300000|2021-07-08 20:15:00|7403.2|7400.4|7404.5|7401.7|7405.2|7402.4|7403.2|7400.4|53
1625775600000|2021-07-08 20:20:00|7405.1|7402.3|7406.5|7403.7|7406.5|7403.7|7404.5|7401.7|77
1625775900000|2021-07-08 20:25:00|7406.4|7403.6|7407|7404.2|7407|7404.2|7406.4|7403.6|9
1625776200000|2021-07-08 20:30:00|7406.5|7403.7|7410.9|7408.1|7413.4|7410.6|7406.5|7403.7|232
1625776500000|2021-07-08 20:35:00|7411|7408.2|7411|7408.2|7412.4|7409.6|7408.8|7406|165
1625776800000|2021-07-08 20:40:00|7411.3|7408.5|7408.5|7405.7|7411.7|7408.9|7408.3|7405.5|67
1625777100000|2021-07-08 20:45:00|7408|7405.2|7406.2|7403.4|7409.2|7406.4|7405.3|7402.5|103
1625777400000|2021-07-08 20:50:00|7406.3|7403.5|7407.3|7404.5|7410.3|7407.5|7406.3|7403.5|311
1625777700000|2021-07-08 20:55:00|7407.8|7405|7411.8|7409|7413.1|7410.3|7406.3|7403.5|306
1625778000000|2021-07-08 21:00:00|7411.5|7408.7|7413.4|7403.4|7415.9|7408.7|7411.5|7402.4|135
1625778300000|2021-07-08 21:05:00|7413.1|7403.1|7412.9|7402.9|7415.4|7405.4|7411.9|7401.9|1
1625778600000|2021-07-08 21:10:00|7413.4|7403.4|7412.4|7402.4|7413.4|7403.4|7410.4|7400.4|8
1625778900000|2021-07-08 21:15:00|||||||||2
1625779200000|2021-07-08 21:20:00|7412.9|7402.9|7410.4|7400.4|7412.9|7402.9|7410.4|7400.4|0
1625779500000|2021-07-08 21:25:00|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|0
1625779800000|2021-07-08 21:30:00|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|28
1625780400000|2021-07-08 21:40:00|7415.2|7405.2|7415.3|7405.3|7415.3|7405.3|7414.8|7404.8|0
1625780700000|2021-07-08 21:45:00|7411|7408.2|7409.7|7406.9|7411|7408.2|7409.7|7406.9|0
1625781300000|2021-07-08 21:55:00|7409.4|7406.6|7409.2|7406.4|7409.4|7406.6|7409.2|7406.4|1
1625788800000|2021-07-09 00:00:00|7408.1|7405.3|7422.1|7419.3|7422.8|7420|7403.3|7400.5|579
1625789100000|2021-07-09 00:05:00|7422.4|7419.6|7426.1|7423.3|7427.8|7425|7420.6|7417.8|138
1625789400000|2021-07-09 00:10:00|7425.6|7422.8|7418.1|7415.3|7425.6|7422.8|7417.1|7414.3|107
1625789700000|2021-07-09 00:15:00|7417.6|7414.8|7422.7|7419.9|7422.8|7420|7417.3|7414.5|295
1625790000000|2021-07-09 00:20:00|7422.6|7419.8|7422.1|7419.3|7422.6|7419.8|7415.6|7412.8|78
1625790300000|2021-07-09 00:25:00|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7420.1|7417.3|25
1625790600000|2021-07-09 00:30:00|7421.9|7419.1|7420.7|7417.9|7422.7|7419.9|7420.7|7417.9|83
1625790900000|2021-07-09 00:35:00|7420.6|7417.8|7421|7418.2|7422.5|7419.7|7418.2|7415.4|45
1625791200000|2021-07-09 00:40:00|7421.4|7418.6|7422.5|7419.7|7422.5|7419.7|7421.4|7418.6|19
1625791500000|2021-07-09 00:45:00|7421.5|7418.7|7421|7418.2|7422.5|7419.7|7417.5|7414.7|156
1625791800000|2021-07-09 00:50:00|7421.5|7418.7|7419.2|7416.4|7422.7|7419.9|7419.2|7416.4|184
1625792100000|2021-07-09 00:55:00|7419.5|7416.7|7411|7408.2|7420.5|7417.7|7409|7406.2|121
1625792400000|2021-07-09 01:00:00|7410.5|7407.7|7382.5|7379.7|7411.2|7408.4|7378.5|7375.7|683
1625792700000|2021-07-09 01:05:00|7382.8|7380|7380.8|7378|7388.2|7385.4|7378.2|7375.4|734
1625793000000|2021-07-09 01:10:00|7380.5|7377.7|7369.1|7366.3|7380.5|7377.7|7366.3|7363.5|1079
1625793300000|2021-07-09 01:15:00|7368.8|7366|7365.6|7362.8|7374.8|7372|7364.8|7362|342
1625793600000|2021-07-09 01:20:00|7367.3|7364.5|7375|7372.2|7380.6|7377.8|7367.3|7364.5|360
1625793900000|2021-07-09 01:25:00|7374.6|7371.8|7373.9|7371.1|7381.5|7378.7|7370.6|7367.8|153
1625794200000|2021-07-09 01:30:00|7373.6|7370.8|7375.3|7372.5|7381.4|7378.6|7370.9|7368.1|192
1625794500000|2021-07-09 01:35:00|7374.8|7372|7372.9|7370.1|7383.8|7381|7370.4|7367.6|326
1625794800000|2021-07-09 01:40:00|7373.4|7370.6|7373.7|7370.9|7376.3|7373.5|7368.9|7366.1|148
1625795100000|2021-07-09 01:45:00|7373.9|7371.1|7369.4|7366.6|7376.7|7373.9|7367.1|7364.3|187
1625795400000|2021-07-09 01:50:00|7369.1|7366.3|7364.9|7362.1|7371.2|7368.4|7363.9|7361.1|102
1625795700000|2021-07-09 01:55:00|7364.7|7361.9|7361.1|7358.3|7366.9|7364.1|7360.4|7357.6|145
1625796000000|2021-07-09 02:00:00|7361.7|7358.9|7359.5|7356.7|7364.9|7362.1|7359.5|7354.7|95
1625796300000|2021-07-09 02:05:00|7357.5|7354.7|7358.9|7356.1|7361.1|7358.1|7352.4|7349.6|129
1625796600000|2021-07-09 02:10:00|7359.2|7356.4|7368.9|7366.1|7369.9|7367.1|7357.7|7354.9|71
1625796900000|2021-07-09 02:15:00|7368.5|7365.7|7365.8|7363|7368.7|7365.9|7364.7|7361.9|79
1625797200000|2021-07-09 02:20:00|7365.3|7362.5|7365.3|7362.5|7365.8|7363|7363.8|7361|39
1625797500000|2021-07-09 02:25:00|7365|7362.2|7361.5|7358.7|7365|7362.2|7361|7358.2|70
1625797800000|2021-07-09 02:30:00|7361|7358.2|7371.8|7369|7372.8|7370|7360.8|7358|251
1625798100000|2021-07-09 02:35:00|7371.6|7368.8|7373.6|7370.8|7374.6|7371.8|7368.3|7365.5|211
1625798400000|2021-07-09 02:40:00|7373.3|7370.5|7374.5|7371.7|7377.3|7374.5|7372.3|7369.5|196
1625798700000|2021-07-09 02:45:00|7374|7371.2|7373.3|7370.5|7375.3|7372.5|7370.6|7367.8|137
1625799000000|2021-07-09 02:50:00|7373.6|7370.8|7373.3|7370.5|7374.8|7372|7370.3|7367.5|146
1625799300000|2021-07-09 02:55:00|7373.4|7370.6|7380.3|7377.5|7381.8|7379|7373.3|7370.5|327
1625799600000|2021-07-09 03:00:00|7379.9|7377.1|7379.3|7376.5|7380.3|7377.5|7375.8|7373|148
1625799900000|2021-07-09 03:05:00|7379.6|7376.8|7391.2|7388.4|7392.8|7390|7379.6|7376.8|406
1625800200000|2021-07-09 03:10:00|7390.9|7388.1|7389.6|7386.8|7393.2|7390.4|7388.2|7385.4|276
1625800500000|2021-07-09 03:15:00|7390.7|7387.9|7386.2|7383.4|7391.2|7388.4|7386.2|7382.8|159
1625800800000|2021-07-09 03:20:00|7385.9|7383.1|7384.9|7382.1|7388.2|7385.4|7383.2|7380.4|69
1625801100000|2021-07-09 03:25:00|7385.2|7382.4|7388|7385.2|7392.7|7389.9|7385.2|7382.4|263
1625801400000|2021-07-09 03:30:00|7387.5|7384.7|7385.4|7382.6|7389.7|7386.9|7385.2|7382.4|92
1625801700000|2021-07-09 03:35:00|7385|7382.2|7387.2|7384.4|7387.7|7384.9|7385|7382.2|23
1625802000000|2021-07-09 03:40:00|7387.5|7384.7|7385.2|7382.4|7387.7|7384.9|7385|7382.2|105
1625802300000|2021-07-09 03:45:00|7387.2|7384.4|7385.2|7382.4|7388.2|7385.4|7385.2|7382.4|69
1625802600000|2021-07-09 03:50:00|7384.2|7381.4|7377.2|7374.4|7384.2|7381.4|7377.2|7374.4|64
1625802900000|2021-07-09 03:55:00|7377.7|7374.9|7379.8|7377|7382|7379.2|7377.2|7374.4|32
1625803200000|2021-07-09 04:00:00|7380.2|7377.4|7381.1|7378.3|7384.6|7381.8|7380.1|7377.3|41
1625803500000|2021-07-09 04:05:00|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7379.8|7377|11
1625803800000|2021-07-09 04:10:00|7381.8|7379|7380.6|7377.8|7381.8|7379|7380.1|7377.3|17
1625804100000|2021-07-09 04:15:00|7379|7376.2|7380.4|7377.6|7381.4|7378.6|7377.1|7374.3|28
1625804400000|2021-07-09 04:20:00|7380.6|7377.8|7381.1|7378.3|7381.4|7378.6|7379.3|7376.5|19
1625804700000|2021-07-09 04:25:00|7380.8|7378|7380.4|7377.6|7380.8|7378|7378.8|7376|22
1625805000000|2021-07-09 04:30:00|7380.1|7377.3|7383.6|7380.8|7383.6|7380.8|7378.3|7375.5|115
1625805300000|2021-07-09 04:35:00|7383.3|7380.5|7381.1|7378.3|7383.3|7380.5|7381.1|7378.3|49
1625805600000|2021-07-09 04:40:00|7381.2|7378.4|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|11
1625805900000|2021-07-09 04:45:00|7381.7|7378.9|7383.4|7380.6|7383.4|7380.6|7381.1|7378.3|83
1625806200000|2021-07-09 04:50:00|7384.1|7381.3|7394.4|7391.6|7396.4|7393.6|7383.4|7380.6|154
1625806500000|2021-07-09 04:55:00|7395|7392.2|7393|7390.2|7396.5|7393.7|7393|7390.2|42
1625806800000|2021-07-09 05:00:00|7393.5|7390.7|7400|7397.2|7400.4|7397.6|7393|7390.2|82
1625807100000|2021-07-09 05:05:00|7400.5|7397.7|7405|7402.2|7406.3|7403.5|7400|7397.2|268
1625807400000|2021-07-09 05:10:00|7405.2|7402.4|7403.3|7400.5|7409.5|7406.7|7403|7400.2|135
1625807700000|2021-07-09 05:15:00|7403.5|7400.7|7405|7402.2|7406|7403.2|7401|7398.2|156
1625808000000|2021-07-09 05:20:00|7404.8|7402|7404.5|7401.7|7409|7406.2|7404|7401.2|231
1625808300000|2021-07-09 05:25:00|7405|7402.2|7401.6|7398.8|7407|7404.2|7401.6|7398.8|47
1625808600000|2021-07-09 05:30:00|7402|7399.2|7400|7397.2|7408.6|7405.8|7398.1|7395.3|168
1625808900000|2021-07-09 05:35:00|7399|7396.2|7394.6|7391.8|7400.1|7397.3|7394|7391.2|54
1625809200000|2021-07-09 05:40:00|7394.1|7391.3|7396.4|7393.6|7399|7396.2|7393|7390.2|198
1625809500000|2021-07-09 05:45:00|7395.4|7392.6|7397.3|7394.5|7400.3|7397.5|7394.9|7392.1|70
1625809800000|2021-07-09 05:50:00|7396.9|7394.1|7393.9|7391.1|7399.9|7397.1|7390.4|7387.5|220
1625810100000|2021-07-09 05:55:00|7394.4|7391.6|7395.2|7392.4|7395.9|7393.1|7388.9|7386.1|108
1625810400000|2021-07-09 06:00:00|7395.4|7392.6|7393.9|7391.1|7395.9|7393.1|7388.4|7385.6|108
1625810700000|2021-07-09 06:05:00|7392.9|7390.1|7395.2|7392.4|7398.9|7396.1|7391.9|7389.1|104
1625811000000|2021-07-09 06:10:00|7395.9|7393.1|7396.7|7393.9|7400.9|7398.1|7395.4|7392.6|77
1625811300000|2021-07-09 06:15:00|7396.4|7393.6|7403.2|7400.4|7403.2|7400.4|7395.7|7392.9|102
1625811600000|2021-07-09 06:20:00|7402.9|7400.1|7402.9|7400.1|7409.7|7406.9|7402.9|7400.1|247
1625811900000|2021-07-09 06:25:00|7403.2|7400.4|7402.9|7400.1|7404.9|7402.1|7402.7|7399.9|203
1625812200000|2021-07-09 06:30:00|7402|7399.2|7402.8|7400|7403.3|7400.5|7399|7396.2|357
1625812500000|2021-07-09 06:35:00|7403.2|7400.4|7403.3|7400.5|7407.3|7404.5|7401|7398.2|185
1625812800000|2021-07-09 06:40:00|7403.5|7400.7|7413.3|7410.5|7419.6|7415|7402.8|7400|763
1625813100000|2021-07-09 06:45:00|7413.2|7410.4|7410.1|7407.3|7414.8|7412|7409.6|7406.8|548
1625813400000|2021-07-09 06:50:00|7410|7407.2|7398|7395.2|7410|7407.2|7397.1|7394.3|523
1625813700000|2021-07-09 06:55:00|7397.8|7395|7394|7391.2|7399.1|7396.3|7394|7391.2|289
1625814000000|2021-07-09 07:00:00|7393.8|7391|7412.6|7409.8|7414.4|7411.6|7389.5|7386.7|526
1625814300000|2021-07-09 07:05:00|7413.1|7410.3|7421.1|7418.3|7425.4|7422.6|7412.6|7409.8|1628
1625814600000|2021-07-09 07:10:00|7421.4|7418.6|7420.3|7417.5|7424.8|7422|7413.4|7410.6|593
1625814900000|2021-07-09 07:15:00|7420.4|7417.6|7414.2|7411.4|7428.9|7426.1|7412.4|7409.6|634
1625815200000|2021-07-09 07:20:00|7414.1|7411.3|7419.1|7416.3|7424.2|7421.4|7412.7|7409.9|381
1625815500000|2021-07-09 07:25:00|7419.4|7416.6|7404.7|7401.9|7420.1|7417.3|7403.7|7400.9|514
1625815800000|2021-07-09 07:30:00|7405.2|7402.4|7410.7|7407.9|7412.7|7409.9|7403.4|7400.6|954
1625816100000|2021-07-09 07:35:00|7410.4|7407.6|7419.9|7417.1|7421.4|7418.6|7409.4|7406.6|297
1625816400000|2021-07-09 07:40:00|7419.5|7416.7|7422.9|7420.1|7427.7|7424.9|7416.4|7413.6|376
1625816700000|2021-07-09 07:45:00|7422.7|7419.9|7418.4|7415.6|7428.4|7425.6|7417.9|7415.1|505
1625817000000|2021-07-09 07:50:00|7419.4|7416.6|7425.3|7422.5|7427.7|7424.9|7417.4|7414.6|228
1625817300000|2021-07-09 07:55:00|7425.5|7422.7|7415.3|7412.5|7427.7|7424.9|7412.2|7409.4|425
1625817600000|2021-07-09 08:00:00|7415.5|7412.7|7422.8|7420|7424.3|7421.5|7415.3|7412.5|828
1625817900000|2021-07-09 08:05:00|7423|7420.2|7431.1|7428.3|7433|7430.2|7422.3|7419.5|927
1625818200000|2021-07-09 08:10:00|7431|7428.2|7432.3|7429.5|7434.5|7431.7|7423.8|7421|1418
1625818500000|2021-07-09 08:15:00|7432.8|7430|7425.1|7422.3|7432.8|7430|7421.1|7418.3|1642
1625818800000|2021-07-09 08:20:00|7425.3|7422.5|7424.9|7422.1|7429.4|7426.6|7422.9|7420.1|1320
1625819100000|2021-07-09 08:25:00|7424.6|7421.8|7424.3|7421.5|7431.9|7429.1|7418.9|7416.1|3756
1625819400000|2021-07-09 08:30:00|7423.9|7421.1|7439.7|7436.9|7444.7|7441.9|7423.8|7421|4448
1625819700000|2021-07-09 08:35:00|7440.4|7437.6|7442.7|7439.9|7442.7|7439.9|7437.9|7435.1|1434
1625820000000|2021-07-09 08:40:00|7442.1|7439.3|7443.7|7440.9|7445.9|7443.1|7439.7|7436.9|644
1625820300000|2021-07-09 08:45:00|7443.9|7441.1|7453.4|7450.6|7456.2|7453.4|7440.9|7438.1|1462
1625820600000|2021-07-09 08:50:00|7453.7|7450.9|7453.4|7450.6|7456.4|7453.6|7446.9|7444.1|1641
1625820900000|2021-07-09 08:55:00|7453.5|7450.7|7443.3|7440.5|7456.4|7453.6|7441.5|7438.7|1311
1625821200000|2021-07-09 09:00:00|7442.7|7439.9|7444.9|7442.1|7445.7|7442.9|7442|7439.2|579
1625821500000|2021-07-09 09:05:00|7444.7|7441.9|7444.2|7441.4|7448|7445.2|7440|7437.2|1308
1625821800000|2021-07-09 09:10:00|7444.4|7441.6|7450.7|7447.9|7452.7|7449.9|7442.2|7439.4|496
1625822100000|2021-07-09 09:15:00|7451.2|7448.4|7444.2|7441.4|7455.4|7452.6|7441.4|7438.6|2053
1625822400000|2021-07-09 09:20:00|7444.5|7441.7|7451.2|7448.4|7455.2|7452.4|7443.2|7440.4|431
1625822700000|2021-07-09 09:25:00|7452|7449.2|7455.2|7452.4|7456|7453.2|7451.7|7448.9|270
1625823000000|2021-07-09 09:30:00|7455.5|7452.7|7451.1|7448.3|7464.2|7461.4|7451.1|7448.3|930
1625823300000|2021-07-09 09:35:00|7450.5|7447.7|7445.3|7442.5|7450.6|7447.8|7443.1|7440.3|1567
1625823600000|2021-07-09 09:40:00|7445.5|7442.7|7455.3|7452.5|7455.3|7452.5|7443.3|7440.5|503
1625823900000|2021-07-09 09:45:00|7455.5|7452.7|7457.6|7454.8|7463.6|7460.8|7455|7452.2|1362
1625824200000|2021-07-09 09:50:00|7457.3|7454.5|7458.1|7455.3|7461.9|7459.1|7454.3|7451.5|735
1625824500000|2021-07-09 09:55:00|7458.5|7455.7|7463.1|7460.3|7465.1|7462.3|7458.1|7455.3|430
1625824800000|2021-07-09 10:00:00|7462.1|7459.3|7465.1|7462.3|7467.9|7465.1|7462.1|7459.3|1830
1625825100000|2021-07-09 10:05:00|7465.4|7462.6|7459.1|7456.3|7465.4|7462.6|7457.1|7454.3|473
1625825400000|2021-07-09 10:10:00|7458.4|7455.6|7442.4|7439.6|7458.4|7455.6|7438.6|7435.8|1804
1625825700000|2021-07-09 10:15:00|7442.2|7439.4|7445.4|7442.6|7451.6|7448.8|7442.2|7439.4|669
1625826000000|2021-07-09 10:20:00|7445.1|7442.3|7442.9|7440.1|7446.6|7443.8|7437.6|7434.8|1314
1625826300000|2021-07-09 10:25:00|7442.7|7439.9|7438.7|7435.9|7444.6|7441.8|7438.7|7435.9|752
1625826600000|2021-07-09 10:30:00|7439.1|7436.3|7450.4|7447.6|7453.2|7450.4|7438.7|7435.9|1079
1625826900000|2021-07-09 10:35:00|7450.7|7447.9|7444.7|7441.9|7453.4|7450.6|7444|7441.2|299
1625827200000|2021-07-09 10:40:00|7444.4|7441.6|7443|7440.2|7447|7444.2|7441.9|7439.1|149
1625827500000|2021-07-09 10:45:00|7443.4|7440.6|7446.7|7443.9|7447.7|7444.9|7441.7|7438.9|1131
1625827800000|2021-07-09 10:50:00|7447.5|7444.7|7440.8|7438|7449.7|7446.9|7440.3|7437.5|1164
1625828100000|2021-07-09 10:55:00|7441|7438.2|7456.2|7453.4|7456.3|7453.5|7440.5|7437.7|697
1625828400000|2021-07-09 11:00:00|7456.3|7453.5|7455.3|7452.5|7459.8|7457|7453.1|7450.3|1266
1625828700000|2021-07-09 11:05:00|7455|7452.2|7456.3|7453.5|7457.1|7454.3|7451.3|7448.5|249
1625829000000|2021-07-09 11:10:00|7456.1|7453.3|7447.5|7444.7|7456.1|7453.3|7445.8|7443|2002
1625829300000|2021-07-09 11:15:00|7447.2|7444.4|7447.5|7444.7|7450.6|7447.8|7444|7441.2|440
1625829600000|2021-07-09 11:20:00|7447.1|7444.3|7446.5|7443.7|7447.5|7444.7|7443.6|7440.8|445
1625829900000|2021-07-09 11:25:00|7446.6|7443.8|7442.6|7439.8|7448.6|7445.8|7442.1|7439.3|228
1625830200000|2021-07-09 11:30:00|7442.4|7439.6|7446|7443.2|7450.1|7447.3|7440|7437.2|1105
1625830500000|2021-07-09 11:35:00|7445.6|7442.8|7452.8|7450|7455.6|7452.8|7445.6|7442.8|875
1625830800000|2021-07-09 11:40:00|7453.4|7450.6|7454.6|7451.8|7454.8|7452|7450.8|7448|518
1625831100000|2021-07-09 11:45:00|7454.1|7451.3|7453.3|7450.5|7460.8|7458|7453.3|7450.5|580
1625831400000|2021-07-09 11:50:00|7452.8|7450|7444.7|7441.9|7452.8|7450|7443.1|7440.3|311
1625831700000|2021-07-09 11:55:00|7444.4|7441.6|7446.9|7444.1|7447.7|7444.9|7440.1|7437.3|386
1625832000000|2021-07-09 12:00:00|7447.1|7444.3|7448.7|7445.9|7450.6|7447.8|7441.4|7438.6|615
1625832300000|2021-07-09 12:05:00|7448.6|7445.8|7444.7|7441.9|7450.1|7447.3|7442.9|7440.1|199
1625832600000|2021-07-09 12:10:00|7444.4|7441.6|7425.7|7422.9|7444.9|7442.1|7422.7|7419.9|2458
1625832900000|2021-07-09 12:15:00|7425.9|7423.1|7419.5|7416.7|7427.7|7424.9|7411.2|7408.4|1845
1625833200000|2021-07-09 12:20:00|7419.2|7416.4|7434.5|7431.7|7435.5|7432.7|7418.2|7415.4|471
1625833500000|2021-07-09 12:25:00|7434.2|7431.4|7435|7432.2|7436.5|7433.7|7430.2|7427.4|338
1625833800000|2021-07-09 12:30:00|7435.2|7432.4|7434.5|7431.7|7436.5|7433.7|7431.5|7428.7|181
1625834100000|2021-07-09 12:35:00|7434.3|7431.5|7436.5|7433.7|7438.8|7436|7432.3|7429.5|786
1625834400000|2021-07-09 12:40:00|7436.7|7433.9|7445.5|7442.7|7447.5|7444.7|7436.5|7433.7|306
1625834700000|2021-07-09 12:45:00|7445.7|7442.9|7457.1|7454.3|7466.3|7463.5|7444.6|7441.8|1946
1625835000000|2021-07-09 12:50:00|7457|7454.2|7457.5|7454.7|7463.3|7460.5|7453.5|7450.7|608
1625835300000|2021-07-09 12:55:00|7457.6|7454.8|7448.9|7446.1|7458.5|7455.7|7442.4|7439.6|1192
1625835600000|2021-07-09 13:00:00|7449.3|7446.5|7456.9|7454.1|7464.8|7462|7444.1|7441.3|2348
1625835900000|2021-07-09 13:05:00|7457.1|7454.3|7470.8|7468|7475.9|7473.1|7451.1|7448.3|2385
1625836200000|2021-07-09 13:10:00|7470.6|7467.8|7481.1|7478.3|7486.9|7484.1|7467.2|7464.4|2616
1625836500000|2021-07-09 13:15:00|7480.7|7477.9|7479.2|7476.4|7487.2|7484.4|7475.6|7472.8|1343
1625836800000|2021-07-09 13:20:00|7479.7|7476.9|7472.4|7469.6|7481.2|7478.4|7466.4|7463.6|2078
1625837100000|2021-07-09 13:25:00|7473.2|7470.4|7468.6|7465.8|7479.2|7476.4|7466.6|7463.8|875
1625837400000|2021-07-09 13:30:00|7468.4|7465.6|7467.4|7464.6|7478.4|7475.6|7465.6|7462.8|925
1625837700000|2021-07-09 13:35:00|7467.1|7464.3|7463.2|7460.4|7473.2|7470.4|7461.5|7458.7|784
1625838000000|2021-07-09 13:40:00|7463|7460.2|7483.2|7480.4|7483.2|7480.4|7462.5|7459.7|837
1625838300000|2021-07-09 13:45:00|7482.9|7480.1|7488.2|7485.4|7489.4|7486.6|7479.4|7476.6|1955
1625838600000|2021-07-09 13:50:00|7488.8|7486|7501.7|7498.9|7504.2|7501.4|7488.8|7486|2208
1625838900000|2021-07-09 13:55:00|7501.3|7498.5|7501|7498.2|7505.2|7502.4|7496.5|7493.7|3108
1625839200000|2021-07-09 14:00:00|7501.8|7499|7503.6|7500.8|7507.1|7504.3|7501|7498.2|1732
1625839500000|2021-07-09 14:05:00|7503.4|7500.6|7511.3|7508.5|7512.8|7510|7501.8|7499|1193
1625839800000|2021-07-09 14:10:00|7511|7508.2|7512.9|7510.1|7520.4|7517.6|7508.8|7506|2395
1625840100000|2021-07-09 14:15:00|7512.8|7510|7515.9|7513.1|7520.8|7518|7510.8|7508|1157
1625840400000|2021-07-09 14:20:00|7516.3|7513.5|7518.9|7516.1|7520.8|7518|7515.8|7513|1353
1625840700000|2021-07-09 14:25:00|7519.3|7516.5|7522.9|7520.1|7523.9|7521.1|7515.7|7512.9|2205
1625841000000|2021-07-09 14:30:00|7523.7|7520.9|7502.7|7499.9|7524.7|7521.9|7501.1|7498.3|2414
1625841300000|2021-07-09 14:35:00|7502.9|7500.1|7511|7508.2|7513.6|7510.8|7502.9|7500.1|1057
1625841600000|2021-07-09 14:40:00|7510.1|7507.3|7521.5|7518.7|7524.5|7521.7|7508.2|7505.4|1135
1625841900000|2021-07-09 14:45:00|7521.9|7519.1|7522.9|7520.1|7525.5|7522.7|7511.9|7509.1|1213
1625842200000|2021-07-09 14:50:00|7523.1|7520.3|7520|7517.2|7529.2|7526.4|7513.9|7511.1|1513
1625842500000|2021-07-09 14:55:00|7520.2|7517.4|7527.7|7524.9|7532.7|7529.9|7518.9|7516.1|1757
1625842800000|2021-07-09 15:00:00|7527.9|7525.1|7522|7519.2|7531.7|7528.9|7514.9|7512.1|1309
1625843100000|2021-07-09 15:05:00|7521.9|7519.1|7527|7524.2|7528.8|7526|7521.9|7519.1|725
1625843400000|2021-07-09 15:10:00|7527.7|7524.9|7526.8|7524|7530.3|7527.5|7524.7|7521.9|894
1625843700000|2021-07-09 15:15:00|7526.3|7523.5|7533.1|7530.3|7534.6|7531.8|7524|7521.2|1227
1625844000000|2021-07-09 15:20:00|7532.8|7530|7539.5|7536.7|7545.5|7542.7|7531.8|7529|2690
1625844300000|2021-07-09 15:25:00|7538.8|7536|7544.3|7541.5|7550.4|7547.6|7538.5|7535.7|3820
1625844600000|2021-07-09 15:30:00|7544.4|7541.6|7545.4|7542.6|7547.6|7544.8|7539.9|7537.1|2925
1625844900000|2021-07-09 15:35:00|7545.6|7542.8|7535.5|7532.7|7547.3|7544.5|7532.5|7529.7|3133
1625845200000|2021-07-09 15:40:00|7536|7533.2|7537|7534.2|7543|7540.2|7535.8|7533|1113
1625845500000|2021-07-09 15:45:00|7537.6|7534.8|7526.1|7523.3|7538.8|7536|7520.8|7518|1713
1625845800000|2021-07-09 15:50:00|7526.4|7523.6|7522.6|7519.8|7528.9|7526.1|7520.3|7517.5|1566
1625846100000|2021-07-09 15:55:00|7522.4|7519.6|7524.1|7521.3|7530.9|7528.1|7522.4|7519.6|603
1625846400000|2021-07-09 16:00:00|7523.9|7521.1|7523.9|7521.1|7530.9|7528.1|7523.1|7520.3|642
1625846700000|2021-07-09 16:05:00|7524.1|7521.3|7525.3|7522.5|7529.9|7527.1|7521.4|7518.6|359
1625847000000|2021-07-09 16:10:00|7524.1|7521.3|7516.1|7513.3|7525.9|7523.1|7515.4|7512.6|624
1625847300000|2021-07-09 16:15:00|7516.4|7513.6|7514.9|7512.1|7519.6|7516.8|7511.1|7508.3|968
1625847600000|2021-07-09 16:20:00|7514.1|7511.3|7514.9|7512.1|7519.2|7516.4|7512.1|7509.3|1440
1625847900000|2021-07-09 16:25:00|7515.2|7512.4|7511.9|7509.1|7518.2|7515.4|7509.4|7506.6|950
1625848200000|2021-07-09 16:30:00|7512.4|7509.6|7509.2|7506.4|7514.4|7511.6|7508.4|7505.6|1136
1625848500000|2021-07-09 16:35:00|7509.4|7506.6|7505.2|7502.4|7512.9|7510.1|7502.2|7499.4|1843
1625848800000|2021-07-09 16:40:00|7505.4|7502.6|7520.7|7517.9|7522.2|7519.4|7505.2|7502.4|968
1625849100000|2021-07-09 16:45:00|7521.2|7518.4|7509.4|7506.6|7521.7|7518.9|7508.5|7505.7|832
1625849400000|2021-07-09 16:50:00|7509.9|7507.1|7521.4|7518.6|7522.2|7519.4|7506.4|7503.6|1876
1625849700000|2021-07-09 16:55:00|7521.7|7518.9|7528.7|7525.9|7529.2|7526.4|7519.3|7516.5|1724
1625850000000|2021-07-09 17:00:00|7528.3|7525.5|7536|7533.2|7539.4|7536.6|7527.2|7524.4|1039
1625850300000|2021-07-09 17:05:00|7536.7|7533.9|7537.3|7534.5|7540|7537.2|7535|7532.2|735
1625850600000|2021-07-09 17:10:00|7537|7534.2|7534.1|7531.3|7538.3|7535.5|7531.6|7528.8|874
1625850900000|2021-07-09 17:15:00|7534.5|7531.7|7533.8|7531|7537.1|7534.3|7528.8|7526|747
1625851200000|2021-07-09 17:20:00|7533.5|7530.7|7533.3|7530.5|7535.6|7532.8|7531|7528.2|411
1625851500000|2021-07-09 17:25:00|7534.3|7531.5|7527.8|7525|7534.3|7531.5|7526.5|7523.7|429
1625851800000|2021-07-09 17:30:00|7528.1|7525.3|7526|7523.2|7529.1|7526.3|7519.5|7516.7|7620
1625852100000|2021-07-09 17:35:00|7525.8|7523|7523.3|7520.5|7525.8|7523|7516.6|7513.8|1704
1625852400000|2021-07-09 17:40:00|7523|7520.2|7526.4|7523.6|7529.4|7526.6|7522.6|7519.8|434
1625852700000|2021-07-09 17:45:00|7526.8|7524|7522.1|7519.3|7527.3|7524.5|7520.6|7517.8|649
1625853000000|2021-07-09 17:50:00|7521.6|7518.8|7531.9|7529.1|7532.4|7529.6|7521.1|7518.3|729
1625853300000|2021-07-09 17:55:00|7531.6|7528.8|7527.9|7525.1|7533.9|7531.1|7525.9|7523.1|397
1625853600000|2021-07-09 18:00:00|7528.2|7525.4|7525.6|7522.8|7532.9|7530.1|7525.1|7522.3|838
1625853900000|2021-07-09 18:05:00|7525.8|7523|7522.9|7520.1|7527.4|7524.6|7520.1|7517.3|899
1625854200000|2021-07-09 18:10:00|7522.6|7519.8|7538.9|7536.1|7541.4|7538.6|7522.4|7519.6|2917
1625854500000|2021-07-09 18:15:00|7538.6|7535.8|7536.6|7533.8|7539.4|7536.6|7532|7529.2|2411
1625854800000|2021-07-09 18:20:00|7536.5|7533.7|7533.4|7530.6|7538.4|7535.6|7528.9|7526.1|2062
1625855100000|2021-07-09 18:25:00|7533|7530.2|7526.4|7523.6|7533.4|7530.6|7520.4|7517.6|16271
1625855400000|2021-07-09 18:30:00|7524.7|7521.9|7532.2|7529.4|7532.5|7529.7|7520.4|7517.6|2730
1625855700000|2021-07-09 18:35:00|7532.5|7529.7|7537.2|7534.4|7537.2|7534.4|7532.2|7529.4|859
1625856000000|2021-07-09 18:40:00|7536.7|7533.9|7534.8|7532|7538|7535.2|7532.1|7529.3|660
1625856300000|2021-07-09 18:45:00|7535.1|7532.3|7534.3|7531.5|7536.1|7533.3|7534.1|7531.3|555
1625856600000|2021-07-09 18:50:00|7534.1|7531.3|7533.1|7530.3|7535|7532.2|7532.9|7530.1|257
1625856900000|2021-07-09 18:55:00|7533.4|7530.6|7532.1|7529.3|7533.4|7530.6|7531.8|7529|106
1625857200000|2021-07-09 19:00:00|7532.3|7529.5|7535.1|7532.3|7535.9|7533.1|7532.1|7529.3|193
1625857500000|2021-07-09 19:05:00|7535.4|7532.6|7536.1|7533.3|7539.1|7536.3|7535.1|7532.3|182
1625857800000|2021-07-09 19:10:00|7535.9|7533.1|7538.1|7535.3|7538.9|7536.1|7535.1|7532.3|252
1625858100000|2021-07-09 19:15:00|7537.9|7535.1|7537.6|7534.8|7539.9|7537.1|7537.1|7534.3|144
1625858400000|2021-07-09 19:20:00|7537.9|7535.1|7532.9|7530.1|7538.1|7535.3|7531.1|7528.3|420
1625858700000|2021-07-09 19:25:00|7533.9|7531.1|7531.9|7529.1|7533.9|7531.1|7531.4|7528.6|163
1625859000000|2021-07-09 19:30:00|7532.1|7529.3|7531.5|7528.7|7533.9|7531.1|7530.4|7527.6|654
1625859300000|2021-07-09 19:35:00|7531.7|7528.9|7534|7531.2|7534|7531.2|7531.4|7528.6|52
1625859600000|2021-07-09 19:40:00|7533.7|7530.9|7530.8|7528|7533.7|7530.9|7529.8|7527|171
1625859900000|2021-07-09 19:45:00|7530.7|7527.9|7525|7522.2|7531.5|7528.7|7524.7|7521.9|395
1625860200000|2021-07-09 19:50:00|7525.8|7523|7528.6|7525.8|7529|7526.2|7525.8|7523|75
1625860500000|2021-07-09 19:55:00|7528.1|7525.3|7528.1|7525.3|7529.6|7526.8|7527.1|7524.3|177
1625860800000|2021-07-09 20:00:00|7528.5|7525.7|7527.8|7525|7530.5|7527.7|7527.6|7524.8|119
1625861100000|2021-07-09 20:05:00|7527.6|7524.8|7528.6|7525.8|7531.1|7528.3|7527.3|7524.5|76
1625861400000|2021-07-09 20:10:00|7528.9|7526.1|7529.6|7526.8|7529.8|7527|7528.9|7526.1|132
1625861700000|2021-07-09 20:15:00|7529.8|7527|7531.6|7528.8|7531.9|7529.1|7529.6|7526.8|125
1625862000000|2021-07-09 20:20:00|7531.4|7528.6|7532.9|7530.1|7533.6|7530.8|7530.6|7527.8|64
1625862300000|2021-07-09 20:25:00|7533.4|7530.6|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|20
1625862600000|2021-07-09 20:30:00|7534.6|7531.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|28
1625862900000|2021-07-09 20:35:00|7534.7|7531.9|7535.6|7532.8|7535.9|7533.1|7534.6|7531.8|14
1625863200000|2021-07-09 20:40:00|7535.2|7532.4|7535.5|7532.7|7535.6|7532.8|7534.6|7531.8|43
1625863500000|2021-07-09 20:45:00|7535.4|7532.6|7526.9|7524.1|7536|7532.7|7526.4|7523.6|134
1625863800000|2021-07-09 20:50:00|7527.4|7524.6|7528|7525.2|7529.5|7526.7|7526.5|7523.7|58
1625864100000|2021-07-09 20:55:00|7528.7|7525.9|7529|7526.2|7531|7528.2|7528.2|7525.4|50
1626040800000|2021-07-11 22:00:00|7535.4|7525.4|7545.1|7535.1|7546.4|7539.8|7532.6|7525.4|102
1626041100000|2021-07-11 22:05:00|7540.9|7536.9|7543.8|7541|7547.6|7542.5|7540.3|7532.9|402
1626041400000|2021-07-11 22:10:00|7543.3|7540.5|7543.2|7540.4|7544.1|7541|7542|7539.2|19
1626041700000|2021-07-11 22:15:00|7543.7|7540.9|7544.7|7541.9|7547.6|7541.9|7543.7|7537.6|80
1626042000000|2021-07-11 22:20:00|7543.9|7541.1|7547.6|7543.6|7549.5|7545.8|7543.7|7539.5|137
1626042300000|2021-07-11 22:25:00|7547.3|7544.5|7547.6|7543.6|7547.8|7545|7546.5|7543.6|31
1626042600000|2021-07-11 22:30:00|7550.3|7540.3|7544.9|7534.9|7550.3|7542.5|7541.3|7534.9|36
1626042900000|2021-07-11 22:35:00|7545.1|7535.1|7545.1|7535.1|7545.1|7538.6|7542.4|7534.9|2
1626043200000|2021-07-11 22:40:00|7541.8|7537.8|7536.6|7532.6|7542.1|7537.8|7536.3|7532.1|37
1626043500000|2021-07-11 22:45:00|7536.5|7533.7|7534|7531.2|7537|7534.2|7534|7530.6|14
1626043800000|2021-07-11 22:50:00|7534.5|7531.7|7534.4|7531.6|7536|7533.2|7533.4|7530.5|19
1626044100000|2021-07-11 22:55:00|7534.7|7531.9|7536.5|7532.5|7536.5|7533.4|7533.4|7530.5|12
1626044400000|2021-07-11 23:00:00|7536.2|7533.4|7531.6|7528.8|7536.5|7533.4|7531.6|7528.5|16
1626044700000|2021-07-11 23:05:00|7531.4|7528.6|7531.4|7528.6|7532.7|7529.9|7531.4|7528.3|25
1626045000000|2021-07-11 23:10:00|7531.7|7528.9|7530.7|7527.9|7531.7|7528.9|7530.7|7527.9|53
1626045300000|2021-07-11 23:15:00|7530.3|7526.3|7528.2|7525.4|7530.3|7526.4|7527.9|7524.5|15
1626045600000|2021-07-11 23:20:00|7528.5|7524.5|7523.2|7520.4|7528.5|7525.4|7523.2|7520.3|25
1626045900000|2021-07-11 23:25:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7522.7|7519.9|19
1626046200000|2021-07-11 23:30:00|7525.3|7521.3|7527.2|7524.4|7527.7|7524.9|7525.3|7521.3|54
1626046500000|2021-07-11 23:35:00|7527.5|7523.5|7528.1|7525.3|7528.5|7525.3|7527.1|7523.5|32
1626046800000|2021-07-11 23:40:00|7527.6|7524.8|7527.1|7524.3|7528.1|7525.3|7526.1|7523|16
1626047100000|2021-07-11 23:45:00|7527.4|7524.6|7531.6|7528.8|7531.6|7528.8|7527.4|7524.6|34
1626047400000|2021-07-11 23:50:00|7531.8|7529|7532.6|7529.8|7534.8|7532|7531.8|7529|19
1626047700000|2021-07-11 23:55:00|7532.1|7529.3|7526.3|7523.5|7532.1|7529.3|7526.3|7523.5|22
1626048000000|2021-07-12 00:00:00|7526.1|7523.3|7532.1|7529.3|7533.2|7529.5|7522.6|7519.8|108
1626048300000|2021-07-12 00:05:00|7532.6|7529.8|7520.9|7518.1|7535.3|7532.5|7519.3|7516.5|107
1626048600000|2021-07-12 00:10:00|7521.1|7518.3|7526.1|7523.3|7529.1|7526.3|7519.9|7517.1|59
1626048900000|2021-07-12 00:15:00|7525.8|7523|7524.1|7521.3|7532.1|7529.3|7524.1|7521.3|134
1626049200000|2021-07-12 00:20:00|7523.5|7520.7|7517.5|7514.7|7525.2|7521.8|7516|7513.2|396
1626049500000|2021-07-12 00:25:00|7518|7515.2|7519.5|7516.7|7520.5|7517.7|7517|7514.2|22
1626049800000|2021-07-12 00:30:00|7520.5|7517.7|7520.9|7518.1|7521.8|7518.7|7516|7513.2|64
1626050100000|2021-07-12 00:35:00|7520.7|7517.9|7518.8|7514.8|7522.5|7519.7|7518|7514.8|10
1626050400000|2021-07-12 00:40:00|7518.5|7515.7|7522.5|7519.7|7523|7520.2|7517.5|7514.7|17
1626050700000|2021-07-12 00:45:00|7522|7519.2|7526.4|7523.6|7526.9|7524.1|7521.5|7518.7|29
1626051000000|2021-07-12 00:50:00|7525.7|7522.9|7528.7|7525.9|7530.4|7527.6|7524.9|7522.1|32
1626051300000|2021-07-12 00:55:00|7529|7526.2|7528.4|7525.6|7530.2|7527.4|7527.9|7525.1|13
1626051600000|2021-07-12 01:00:00|7528.9|7526.1|7519.4|7516.6|7534.9|7532.1|7511.9|7509.1|347
1626051900000|2021-07-12 01:05:00|7520|7517.2|7527.4|7524.6|7532.2|7529.4|7519.4|7516.6|87
1626052200000|2021-07-12 01:10:00|7528|7525.2|7526.4|7523.6|7537.9|7535.1|7522.4|7519.6|136
1626052500000|2021-07-12 01:15:00|7526.2|7523.4|7530.4|7527.6|7531.5|7528.4|7522.9|7520.1|39
1626052800000|2021-07-12 01:20:00|7531|7528.2|7528.4|7525.6|7534.5|7531.6|7526.6|7523.8|63
1626053100000|2021-07-12 01:25:00|7527.9|7525.1|7525.4|7522.6|7529.4|7526.6|7520.4|7517.5|41
1626053400000|2021-07-12 01:30:00|7525.9|7523.1|7523.9|7521.1|7532.4|7529.6|7521.4|7518.5|196
1626053700000|2021-07-12 01:35:00|7525.4|7522.6|7529.6|7526.8|7530.4|7527.6|7525.4|7522.6|22
1626054000000|2021-07-12 01:40:00|7529.8|7527|7531.3|7528.5|7531.8|7529|7525.8|7523|51
1626054300000|2021-07-12 01:45:00|7530.1|7527.3|7521.8|7519|7530.3|7527.5|7521.5|7518.7|110
1626054600000|2021-07-12 01:50:00|7522.3|7519.5|7522.3|7519.5|7523.8|7521|7518.3|7515.5|48
1626054900000|2021-07-12 01:55:00|7522|7519.2|7510.3|7507.5|7522|7519.2|7509.8|7507|133
1626055200000|2021-07-12 02:00:00|7510.8|7508|7513.5|7510.7|7515.9|7513.1|7509.5|7506.7|110
1626055500000|2021-07-12 02:05:00|7513.3|7510.5|7513.1|7510.3|7513.5|7510.7|7509.3|7506.5|145
1626055800000|2021-07-12 02:10:00|7512.8|7510|7511.1|7508.3|7514.3|7511.5|7508.8|7506|63
1626056100000|2021-07-12 02:15:00|7510.8|7508|7509.5|7506.7|7512.3|7509.5|7505.8|7503|127
1626056400000|2021-07-12 02:20:00|7509.3|7506.5|7510.3|7507.5|7511.5|7508.7|7509|7506.2|47
1626056700000|2021-07-12 02:25:00|7510|7507.2|7513.5|7510.7|7514.3|7511.5|7509.8|7507|53
1626057000000|2021-07-12 02:30:00|7513.3|7510.5|7515.7|7512.9|7518.7|7515.9|7513.3|7510.5|189
1626057300000|2021-07-12 02:35:00|7516|7513.2|7512.7|7509.9|7516.7|7513.9|7510.7|7507.9|85
1626057600000|2021-07-12 02:40:00|7513.2|7510.4|7516.4|7513.6|7519.7|7516.9|7512.7|7509.9|109
1626057900000|2021-07-12 02:45:00|7516.2|7513.4|7517.7|7514.9|7519.7|7516.9|7516.2|7513.4|65
1626058200000|2021-07-12 02:50:00|7518|7515.2|7516.2|7513.4|7518|7515.2|7515.7|7512.9|58
1626058500000|2021-07-12 02:55:00|7515.7|7512.9|7514.2|7511.4|7516.2|7513.4|7512.7|7509.9|69
1626058800000|2021-07-12 03:00:00|7515.4|7512.6|7515.7|7512.9|7519.7|7516.9|7514.7|7511.9|51
1626059100000|2021-07-12 03:05:00|7516.2|7513.4|7516.7|7513.9|7516.7|7513.9|7513.7|7510.9|31
1626059400000|2021-07-12 03:10:00|7516.2|7513.4|7520.4|7517.6|7521.9|7519.1|7515.7|7512.9|136
1626059700000|2021-07-12 03:15:00|7520.2|7517.4|7518.7|7515.9|7520.2|7517.4|7517.7|7514.9|101
1626060000000|2021-07-12 03:20:00|7519.7|7516.9|7518.1|7515.3|7519.7|7516.9|7517.7|7514.9|41
1626060300000|2021-07-12 03:25:00|7517.6|7514.8|7516.1|7513.3|7518.6|7515.8|7513.6|7510.8|17
1626060600000|2021-07-12 03:30:00|7515.6|7512.8|7515.1|7512.3|7516.9|7514.1|7514.1|7511.3|14
1626060900000|2021-07-12 03:35:00|7515.6|7512.8|7515.3|7512.5|7517.6|7514.8|7515.3|7512.5|35
1626061200000|2021-07-12 03:40:00|7514.7|7511.9|7511.3|7508.5|7514.9|7512.1|7510.1|7507.3|79
1626061500000|2021-07-12 03:45:00|7511.1|7508.3|7509.1|7506.3|7511.1|7508.3|7508.6|7505.8|73
1626061800000|2021-07-12 03:50:00|7509.4|7505.4|7506.9|7504.1|7509.4|7506.5|7505.8|7503|43
1626062100000|2021-07-12 03:55:00|7506.6|7503.8|7506.3|7503.5|7506.9|7504.1|7502.6|7499.8|13
1626062400000|2021-07-12 04:00:00|7506|7503.2|7509.9|7507.1|7510.6|7507.8|7505.8|7503|25
1626062700000|2021-07-12 04:05:00|7509.6|7506.8|7505.6|7502.8|7509.6|7506.8|7505.3|7502.5|60
1626063000000|2021-07-12 04:10:00|7505.8|7503|7506.1|7503.3|7507.3|7504.5|7504.8|7502|12
1626063300000|2021-07-12 04:15:00|7506.3|7503.5|7506.3|7503.5|7507.5|7504.7|7506.3|7503.5|6
1626063600000|2021-07-12 04:20:00|7505.5|7502.7|7506.3|7503.5|7506.5|7503.7|7505.3|7502.5|29
1626063900000|2021-07-12 04:25:00|7506.5|7503.7|7507|7504.2|7510.8|7508|7506.5|7503.7|67
1626064200000|2021-07-12 04:30:00|7506.5|7503.7|7504.5|7501.7|7506.5|7503.7|7502.5|7499.7|44
1626064500000|2021-07-12 04:35:00|7504.8|7502|7506.5|7503.7|7507.2|7504.4|7504.7|7501.9|10
1626064800000|2021-07-12 04:40:00|7506.7|7503.9|7506.5|7503.7|7510.5|7507.7|7506.5|7503.7|33
1626065100000|2021-07-12 04:45:00|7507|7504.2|7511|7508.2|7511.5|7508.7|7507|7504.2|25
1626065400000|2021-07-12 04:50:00|7511.3|7508.5|7512.5|7509.7|7512.5|7509.7|7511|7508.2|12
1626065700000|2021-07-12 04:55:00|7512.8|7510|7513.5|7510.7|7514|7511.2|7511.5|7508.7|8
1626066000000|2021-07-12 05:00:00|7513|7510.2|7510|7507.2|7513.5|7510.7|7510|7507.2|21
1626066300000|2021-07-12 05:05:00|7509.5|7506.7|7504.4|7501.6|7509.5|7506.7|7503.2|7500.4|49
1626066600000|2021-07-12 05:10:00|7505.4|7502.6|7502.9|7500.1|7507.4|7504.6|7502.4|7499.6|36
1626066900000|2021-07-12 05:15:00|7502.7|7499.9|7500.4|7497.6|7502.7|7499.9|7498.2|7495.4|35
1626067200000|2021-07-12 05:20:00|7500.7|7497.9|7498.9|7496.1|7502.4|7499.6|7498.4|7495.6|15
1626067500000|2021-07-12 05:25:00|7498.6|7495.8|7498.1|7495.3|7499.4|7496.6|7495.4|7492.6|131
1626067800000|2021-07-12 05:30:00|7498.4|7495.6|7488.4|7485.6|7498.4|7495.6|7486.4|7483.6|283
1626068100000|2021-07-12 05:35:00|7488.9|7486.1|7483.4|7480.6|7489.9|7487.1|7476.7|7473.9|699
1626068400000|2021-07-12 05:40:00|7483.1|7480.3|7486.2|7483.4|7486.2|7483.4|7476.9|7474|401
1626068700000|2021-07-12 05:45:00|7484.1|7481.3|7492.4|7489.6|7497.2|7494.4|7483.7|7480.5|329
1626069000000|2021-07-12 05:50:00|7492.7|7489.9|7494.1|7491.3|7497.9|7495.1|7491.9|7489.1|54
1626069300000|2021-07-12 05:55:00|7494.4|7491.6|7497.6|7494.8|7502.4|7499.6|7494.4|7491.6|135
1626069600000|2021-07-12 06:00:00|7498.6|7495.8|7500.8|7498|7502.8|7500|7495.4|7492.6|182
1626069900000|2021-07-12 06:05:00|7501.3|7498.5|7500.6|7497.8|7503.6|7500.8|7498.1|7495.3|65
1626070200000|2021-07-12 06:10:00|7500.3|7497.5|7500.8|7498|7502.6|7499.8|7498.3|7495.5|61
1626070500000|2021-07-12 06:15:00|7500.3|7497.5|7492.3|7489.5|7500.3|7497.5|7492|7489.2|135
1626070800000|2021-07-12 06:20:00|7492.6|7489.8|7493.3|7490.5|7496.3|7493.5|7491|7488.2|143
1626071100000|2021-07-12 06:25:00|7493.1|7490.3|7489.7|7486.9|7495.1|7492.3|7484.2|7481.4|538
1626071400000|2021-07-12 06:30:00|7489.5|7486.7|7490.2|7487.4|7496.5|7493.7|7489|7486.2|160
1626071700000|2021-07-12 06:35:00|7489.7|7486.9|7488|7485.2|7494.4|7491.6|7487.7|7484.9|234
1626072000000|2021-07-12 06:40:00|7487.7|7484.9|7483|7480.2|7488.5|7485.7|7478.7|7475.9|201
1626072300000|2021-07-12 06:45:00|7483.2|7480.4|7485.7|7482.9|7486|7483.2|7478.4|7475.6|271
1626072600000|2021-07-12 06:50:00|7485.1|7482.3|7493.7|7490.9|7494.5|7491.7|7482.7|7479.9|182
1626072900000|2021-07-12 06:55:00|7493.1|7490.3|7486.7|7483.9|7493.5|7490.7|7486|7483.2|146
1626073200000|2021-07-12 07:00:00|7486.4|7483.6|7487.7|7484.9|7489|7486.2|7475.7|7472.9|732
1626073500000|2021-07-12 07:05:00|7487.1|7484.3|7483.7|7480.9|7487.1|7484.3|7478.7|7475.9|281
1626073800000|2021-07-12 07:10:00|7483.9|7481.1|7493.4|7490.6|7494.4|7491.6|7482.7|7479.9|311
1626074100000|2021-07-12 07:15:00|7492.4|7489.6|7486.1|7483.3|7492.7|7489.9|7485.4|7482.6|218
1626074400000|2021-07-12 07:20:00|7485.9|7483.1|7472.1|7469.3|7485.9|7483.1|7470.9|7468.1|1563
1626074700000|2021-07-12 07:25:00|7472.4|7469.6|7470.8|7468|7474.4|7471.6|7459.7|7456.9|3245
1626075000000|2021-07-12 07:30:00|7470.3|7467.5|7471.1|7468.3|7473.3|7470.5|7466.8|7464|444
1626075300000|2021-07-12 07:35:00|7470.8|7468|7463.6|7460.8|7472.8|7470|7462.1|7459.3|554
1626075600000|2021-07-12 07:40:00|7463.3|7460.5|7459.5|7456.7|7467.5|7464.7|7458.3|7455.5|787
1626075900000|2021-07-12 07:45:00|7459.3|7456.5|7455.8|7453|7463|7460.2|7454.7|7451.9|286
1626076200000|2021-07-12 07:50:00|7456|7453.2|7452.7|7449.9|7457.8|7455|7451.5|7448.7|521
1626076500000|2021-07-12 07:55:00|7452.5|7449.7|7450.5|7447.7|7457.2|7454.4|7448.2|7445.4|668
1626076800000|2021-07-12 08:00:00|7450.7|7447.9|7462.2|7459.4|7466.2|7463.4|7447.7|7444.9|1047
1626077100000|2021-07-12 08:05:00|7461.7|7458.9|7465.2|7462.4|7466.7|7463.9|7456.4|7453.6|286
1626077400000|2021-07-12 08:10:00|7465.4|7462.6|7464.7|7461.9|7474|7471.2|7463.4|7460.6|1303
1626077700000|2021-07-12 08:15:00|7464.4|7461.6|7463.4|7460.6|7465.4|7462.6|7459.4|7456.6|406
1626078000000|2021-07-12 08:20:00|7464.4|7461.6|7457.6|7454.8|7467.7|7464.9|7457.6|7454.8|713
1626078300000|2021-07-12 08:25:00|7457.4|7454.6|7462.4|7459.6|7464.4|7461.6|7450.6|7447.8|4862
1626078600000|2021-07-12 08:30:00|7462.6|7459.8|7466.9|7464.1|7469.4|7466.6|7456.4|7453.6|2334
1626078900000|2021-07-12 08:35:00|7467.6|7464.8|7477.4|7474.6|7483.5|7480.7|7465.1|7462.3|2124
1626079200000|2021-07-12 08:40:00|7477.2|7474.4|7472.9|7470.1|7480.7|7477.9|7464.9|7462.1|1181
1626079500000|2021-07-12 08:45:00|7473.2|7470.4|7470.2|7467.4|7477.7|7474.9|7467.9|7465.1|262
1626079800000|2021-07-12 08:50:00|7470.4|7467.6|7465.1|7462.3|7471.7|7468.9|7464.9|7462.1|574
1626080100000|2021-07-12 08:55:00|7464.9|7462.1|7447|7444.2|7466.4|7463.6|7447|7444.2|2541
1626080400000|2021-07-12 09:00:00|7447.3|7444.5|7425.6|7422.8|7451|7448.2|7423.5|7420.7|3419
1626080700000|2021-07-12 09:05:00|7425.8|7423|7425.6|7422.8|7427.6|7424.8|7420|7417.2|1438
1626081000000|2021-07-12 09:10:00|7425.8|7423|7416.2|7413.4|7427.6|7424.8|7413.7|7410.9|2316
1626081300000|2021-07-12 09:15:00|7416|7413.2|7417.8|7415|7421|7418.2|7411.2|7408.4|1529
1626081600000|2021-07-12 09:20:00|7418|7415.2|7419|7416.2|7419|7416.2|7412|7409.2|960
1626081900000|2021-07-12 09:25:00|7419.2|7416.4|7420.6|7417.8|7421.2|7418.4|7411.4|7408.6|1889
1626082200000|2021-07-12 09:30:00|7420.2|7417.4|7441.5|7438.7|7441.8|7439|7415.4|7412.6|2067
1626082500000|2021-07-12 09:35:00|7440.8|7438|7438.3|7435.5|7441.3|7438.5|7433.5|7430.7|707
1626082800000|2021-07-12 09:40:00|7437.7|7434.9|7433.5|7430.7|7438.3|7435.5|7431|7428.2|351
1626083100000|2021-07-12 09:45:00|7433.3|7430.5|7427.2|7424.4|7433.3|7430.5|7425.2|7422.4|989
1626083400000|2021-07-12 09:50:00|7426.7|7423.9|7421.1|7418.3|7426.9|7424.1|7419.9|7417.1|452
1626083700000|2021-07-12 09:55:00|7420.9|7418.1|7411.1|7408.3|7421.1|7418.3|7404.4|7401.6|906
1626084000000|2021-07-12 10:00:00|7410.9|7408.1|7414.1|7411.3|7415.4|7412.6|7404.6|7401.8|1217
1626084300000|2021-07-12 10:05:00|7413.1|7410.3|7403.1|7400.3|7413.6|7410.8|7403.1|7400.3|527
1626084600000|2021-07-12 10:10:00|7402.8|7400|7400.3|7397.5|7402.8|7400|7393.8|7391|1110
1626084900000|2021-07-12 10:15:00|7399.8|7397|7406.3|7403.5|7406.3|7403.5|7395.8|7393|749
1626085200000|2021-07-12 10:20:00|7405.8|7403|7403.9|7401.1|7406.1|7403.3|7396.8|7394|747
1626085500000|2021-07-12 10:25:00|7404.1|7401.3|7401.1|7398.3|7405.8|7403|7399.6|7396.8|331
1626085800000|2021-07-12 10:30:00|7401.4|7398.6|7405.4|7402.6|7408.9|7406.1|7394.1|7391.3|977
1626086100000|2021-07-12 10:35:00|7405.1|7402.3|7400.8|7398|7407.3|7404.5|7400.1|7397.3|403
1626086400000|2021-07-12 10:40:00|7400.6|7397.8|7410.6|7407.8|7413.8|7411|7399.8|7397|417
1626086700000|2021-07-12 10:45:00|7410.3|7407.5|7406.8|7404|7410.3|7407.5|7403.6|7400.8|423
1626087000000|2021-07-12 10:50:00|7406.1|7403.3|7404|7401.2|7407.8|7405|7400|7397.2|200
1626087300000|2021-07-12 10:55:00|7403.8|7401|7390|7387.2|7404|7401.2|7390|7387.2|1627
1626087600000|2021-07-12 11:00:00|7390.5|7387.7|7395.5|7392.7|7399.8|7397|7390.3|7387.5|288
1626087900000|2021-07-12 11:05:00|7396|7393.2|7411.3|7408.5|7411.3|7408.5|7393.3|7390.5|314
1626088200000|2021-07-12 11:10:00|7411|7408.2|7404.3|7401.5|7412.8|7410|7401.2|7398.4|226
1626088500000|2021-07-12 11:15:00|7404.5|7401.7|7405|7402.2|7409|7406.2|7403|7400.2|168
1626088800000|2021-07-12 11:20:00|7404.7|7401.9|7417.3|7414.5|7417.8|7415|7403.5|7400.7|233
1626089100000|2021-07-12 11:25:00|7417|7414.2|7426.8|7424|7434.3|7431.5|7415|7412.1|1422
1626089400000|2021-07-12 11:30:00|7426.5|7423.7|7424.5|7421.7|7430.5|7427.7|7422.5|7419.7|349
1626089700000|2021-07-12 11:35:00|7424.8|7422|7424.2|7421.4|7426.7|7423.9|7418.7|7415.9|206
1626090000000|2021-07-12 11:40:00|7424.5|7421.7|7436.3|7433.5|7437.3|7434.5|7422.3|7419.5|1780
1626090300000|2021-07-12 11:45:00|7436.5|7433.7|7441.8|7439|7444.8|7442|7429.3|7426.5|651
1626090600000|2021-07-12 11:50:00|7441.5|7438.7|7432.7|7429.9|7443.3|7440.5|7430.7|7427.9|566
1626090900000|2021-07-12 11:55:00|7432.4|7429.6|7426.4|7423.6|7433.9|7431.1|7425.4|7422.6|286
1626091200000|2021-07-12 12:00:00|7426.6|7423.8|7415.6|7412.8|7432|7429.2|7399.6|7396.8|2375
1626091500000|2021-07-12 12:05:00|7415.1|7412.3|7410.9|7408.1|7415.1|7412.3|7401.4|7398|840
1626091800000|2021-07-12 12:10:00|7410.5|7407.7|7401.9|7399.1|7411.4|7408.6|7400.1|7397.3|525
1626092100000|2021-07-12 12:15:00|7402.1|7399.3|7405.9|7403.1|7407.9|7405.1|7394.3|7391.5|672
1626092400000|2021-07-12 12:20:00|7406.1|7403.3|7417.1|7414.3|7420.9|7418.1|7405.6|7402.8|625
1626092700000|2021-07-12 12:25:00|7416.9|7414.1|7423.9|7421.1|7427.4|7424.6|7412.1|7409.3|538
1626093000000|2021-07-12 12:30:00|7423.6|7420.8|7437.7|7434.9|7439|7436.2|7421.4|7418.6|2846
1626093300000|2021-07-12 12:35:00|7438|7435.2|7435.7|7432.9|7440.2|7437.4|7431.8|7429|554
1626093600000|2021-07-12 12:40:00|7435.9|7433.1|7437.2|7434.4|7441.7|7438.9|7432.4|7429.6|474
1626093900000|2021-07-12 12:45:00|7437.5|7434.7|7428.2|7425.4|7440.9|7438.1|7428.2|7425.4|739
1626094200000|2021-07-12 12:50:00|7426.9|7424.1|7414.9|7412.1|7427.9|7425.1|7405.4|7402.6|1168
1626094500000|2021-07-12 12:55:00|7415.4|7412.6|7430.1|7427.3|7434.1|7431.3|7412.6|7409.8|514
1626094800000|2021-07-12 13:00:00|7430.4|7427.6|7435.1|7432.3|7443.4|7440.6|7424.4|7421.6|1405
1626095100000|2021-07-12 13:05:00|7434.6|7431.8|7430.2|7427.4|7439.6|7436.8|7423.3|7420.5|1716
1626095400000|2021-07-12 13:10:00|7430.6|7427.8|7429.1|7426.3|7436.9|7434.1|7422.1|7419.3|602
1626095700000|2021-07-12 13:15:00|7428.7|7425.9|7434.6|7431.8|7434.6|7431.8|7422.3|7419.5|847
1626096000000|2021-07-12 13:20:00|7434.8|7432|7438.9|7436.1|7441.9|7439.1|7419.6|7416.8|1352
1626096300000|2021-07-12 13:25:00|7439.1|7436.3|7447.6|7444.8|7451.4|7448.6|7437.9|7435.1|1050
1626096600000|2021-07-12 13:30:00|7447.3|7444.5|7435.6|7432.8|7451.6|7448.8|7428.1|7425.3|1652
1626096900000|2021-07-12 13:35:00|7436.1|7433.3|7427.8|7425|7443.3|7440.5|7427|7424.2|1610
1626097200000|2021-07-12 13:40:00|7428.1|7425.3|7432.6|7429.8|7437.1|7434.3|7401.8|7399|3492
1626097500000|2021-07-12 13:45:00|7432.3|7429.5|7432.8|7430|7443.1|7440.3|7424.6|7421.8|1265
1626097800000|2021-07-12 13:50:00|7432.5|7429.7|7420.8|7418|7437|7434.2|7420.3|7417.5|3887
1626098100000|2021-07-12 13:55:00|7420.5|7417.7|7413.8|7411|7424.8|7422|7409.8|7407|2148
1626098400000|2021-07-12 14:00:00|7413.5|7410.7|7425.2|7422.4|7425.5|7422.7|7403.5|7400.7|1883
1626098700000|2021-07-12 14:05:00|7425.5|7422.7|7427.5|7424.7|7440.2|7437.4|7425.5|7422.7|1479
1626099000000|2021-07-12 14:10:00|7427.2|7424.4|7431.5|7428.7|7436.5|7433.7|7426.7|7423.9|579
1626099300000|2021-07-12 14:15:00|7431.7|7428.9|7441.5|7438.7|7444|7441.2|7431.2|7428.4|820
1626099600000|2021-07-12 14:20:00|7441.2|7438.4|7445.2|7442.4|7450|7447.2|7433.4|7430.6|1245
1626099900000|2021-07-12 14:25:00|7445.5|7442.7|7457|7454.2|7466.7|7463.9|7445|7442.2|2725
1626100200000|2021-07-12 14:30:00|7458.5|7455.7|7468.7|7465.9|7477|7474.2|7458.5|7455.7|2390
1626100500000|2021-07-12 14:35:00|7469.2|7466.4|7465.4|7462.6|7473.6|7470.8|7463.1|7460.3|1869
1626100800000|2021-07-12 14:40:00|7466|7463.2|7475.2|7472.4|7475.9|7473.1|7464.6|7461.8|1669
1626101100000|2021-07-12 14:45:00|7474.9|7472.1|7458.4|7455.6|7475.9|7473.1|7453.6|7450.8|1859
1626101400000|2021-07-12 14:50:00|7458.2|7455.4|7469.2|7466.4|7471.4|7468.6|7453.8|7451|1076
1626101700000|2021-07-12 14:55:00|7469.4|7466.6|7469.6|7466.8|7471.4|7468.6|7463.6|7460.8|898
1626102000000|2021-07-12 15:00:00|7470.1|7467.3|7468.4|7465.6|7473.6|7470.8|7460.8|7458|1439
1626102300000|2021-07-12 15:05:00|7469.6|7466.8|7459.6|7456.8|7474.4|7471.6|7457.8|7455|1850
1626102600000|2021-07-12 15:10:00|7459.8|7457|7470.3|7467.5|7470.8|7468|7458.8|7456|1563
1626102900000|2021-07-12 15:15:00|7470.1|7467.3|7474.6|7471.8|7475.6|7472.8|7467.1|7464.3|1754
1626103200000|2021-07-12 15:20:00|7475.1|7472.3|7472.8|7470|7477.3|7474.5|7466.6|7463.8|1547
1626103500000|2021-07-12 15:25:00|7472.6|7469.8|7487.3|7484.5|7488.5|7485.7|7459.6|7456.8|5307
1626103800000|2021-07-12 15:30:00|7487.5|7484.7|7482.8|7480|7488.3|7485.5|7480.8|7478|3139
1626104100000|2021-07-12 15:35:00|7483|7480.2|7487.3|7484.5|7490.8|7488|7482.8|7480|1919
1626104400000|2021-07-12 15:40:00|7487|7484.2|7487.5|7484.7|7488.5|7485.7|7482.2|7479.4|2681
1626104700000|2021-07-12 15:45:00|7487.2|7484.4|7479.9|7477.1|7487.7|7484.9|7479|7476.2|1236
1626105000000|2021-07-12 15:50:00|7479.7|7476.9|7480.5|7477.7|7481.2|7478.4|7477.2|7474.4|665
1626105300000|2021-07-12 15:55:00|7481|7478.2|7482.9|7480.1|7491.2|7488.4|7480.5|7477.7|2188
1626105600000|2021-07-12 16:00:00|7483.2|7480.4|7478.2|7475.4|7488.4|7485.6|7478.2|7475.4|2849
1626105900000|2021-07-12 16:05:00|7477.4|7474.6|7478.2|7475.4|7484.2|7481.4|7475.2|7472.4|1465
1626106200000|2021-07-12 16:10:00|7478.4|7475.6|7473.9|7471.1|7480.7|7477.9|7473.9|7471.1|689
1626106500000|2021-07-12 16:15:00|7474.2|7471.4|7480.6|7477.8|7482.1|7479.3|7472.4|7469.6|835
1626106800000|2021-07-12 16:20:00|7480.4|7477.6|7487.1|7484.3|7487.1|7484.3|7477.9|7475.1|749
1626107100000|2021-07-12 16:25:00|7486.9|7484.1|7479.6|7476.8|7489.4|7486.6|7479.6|7476.8|666
1626107400000|2021-07-12 16:30:00|7479.4|7476.6|7480.5|7477.7|7481.3|7478.5|7476|7473.2|7205
1626107700000|2021-07-12 16:35:00|7480.3|7477.5|7472|7469.2|7480.5|7477.7|7472|7469.2|2671
1626108000000|2021-07-12 16:40:00|7471.5|7468.7|7466|7463.2|7471.5|7468.7|7462.2|7459.4|1817
1626108300000|2021-07-12 16:45:00|7465.5|7462.7|7465.2|7462.4|7468.2|7465.4|7463|7460.2|562
1626108600000|2021-07-12 16:50:00|7465.7|7462.9|7465.2|7462.4|7469|7466.2|7464.5|7461.7|1911
1626108900000|2021-07-12 16:55:00|7465.5|7462.7|7463.2|7460.4|7472|7469.2|7462.2|7459.4|3206
1626109200000|2021-07-12 17:00:00|7463.7|7460.9|7460.2|7457.4|7468.2|7465.4|7458.9|7456.1|1035
1626109500000|2021-07-12 17:05:00|7459.9|7457.1|7449.9|7447.1|7464.2|7461.4|7448.7|7445.9|1792
1626109800000|2021-07-12 17:10:00|7449.7|7446.9|7453.4|7450.6|7457.2|7454.4|7446.7|7443.9|2780
1626110100000|2021-07-12 17:15:00|7452.9|7450.1|7450.6|7447.8|7454.6|7451.8|7449.6|7446.8|1283
1626110400000|2021-07-12 17:20:00|7451.2|7448.4|7448.9|7446.1|7454.4|7451.6|7443.6|7440.8|1672
1626110700000|2021-07-12 17:25:00|7448.6|7445.8|7450.4|7447.6|7452.4|7449.6|7447.2|7444.4|632
1626111000000|2021-07-12 17:30:00|7449.9|7447.1|7449.9|7447.1|7450.9|7448.1|7446.2|7443.4|491
1626111300000|2021-07-12 17:35:00|7449.2|7446.4|7448.9|7446.1|7453.9|7451.1|7448.7|7445.9|483
1626111600000|2021-07-12 17:40:00|7448.4|7445.6|7445.1|7442.3|7450.1|7447.3|7443.4|7440.6|386
1626111900000|2021-07-12 17:45:00|7445.4|7442.6|7449.9|7447.1|7451.9|7449.1|7444.4|7441.6|388
1626112200000|2021-07-12 17:50:00|7449.6|7446.8|7455.1|7452.3|7456.1|7453.3|7446.9|7444.1|1140
1626112500000|2021-07-12 17:55:00|7455.4|7452.6|7457.1|7454.3|7459.6|7456.8|7454.1|7451.3|714
1626112800000|2021-07-12 18:00:00|7456.8|7454|7465.4|7462.6|7466|7463.2|7450.1|7447.3|2594
1626113100000|2021-07-12 18:05:00|7465.6|7462.8|7461.9|7459.1|7465.6|7462.8|7455.9|7453.1|751
1626113400000|2021-07-12 18:10:00|7461.6|7458.8|7459.1|7456.3|7462.6|7459.8|7453.6|7450.8|828
1626113700000|2021-07-12 18:15:00|7458.9|7456.1|7463.2|7460.4|7466.6|7463.8|7455.9|7453.1|1578
1626114000000|2021-07-12 18:20:00|7463.4|7460.6|7477.4|7474.6|7481.6|7478.8|7463.4|7460.6|2765
1626114300000|2021-07-12 18:25:00|7477.6|7474.8|7483.4|7480.6|7494.4|7491.6|7472.1|7469.3|12142
1626114600000|2021-07-12 18:30:00|7482.9|7480.1|7494.4|7491.6|7501.9|7499.1|7479.1|7476.3|3767
1626114900000|2021-07-12 18:35:00|7494.9|7492.1|7499.1|7496.3|7503.9|7501.1|7493.9|7491.1|782
1626115200000|2021-07-12 18:40:00|7499.4|7496.6|7502.1|7499.3|7503.6|7500.8|7498.1|7495.3|245
1626115500000|2021-07-12 18:45:00|7501.8|7499|7502.1|7499.3|7506.9|7504.1|7499.8|7497|357
1626115800000|2021-07-12 18:50:00|7501.8|7499|7501.3|7498.5|7504.6|7501.8|7500.3|7497.5|257
1626116100000|2021-07-12 18:55:00|7501.1|7498.3|7498.6|7495.8|7502.1|7499.3|7498.4|7495.6|85
1626116400000|2021-07-12 19:00:00|7498.9|7496.1|7502.1|7499.3|7503.1|7500.3|7496.9|7494.1|327
1626116700000|2021-07-12 19:05:00|7501.9|7499.1|7496.6|7493.8|7503.9|7501.1|7496.6|7493.8|2734
1626117000000|2021-07-12 19:10:00|7496.9|7494.1|7495.6|7492.8|7497.4|7494.6|7491.9|7489.1|464
1626117300000|2021-07-12 19:15:00|7494.9|7492.1|7490.3|7487.5|7496.6|7493.8|7489.1|7486.3|112
1626117600000|2021-07-12 19:20:00|7490.6|7487.8|7490.6|7487.8|7494|7490.8|7490.6|7487.8|995
1626117900000|2021-07-12 19:25:00|7490.4|7487.6|7490.3|7487.5|7490.9|7488.1|7488.6|7485.8|126
1626118200000|2021-07-12 19:30:00|7490.6|7487.8|7489.3|7486.5|7492.3|7489.5|7488.8|7486|206
1626118500000|2021-07-12 19:35:00|7489.9|7487.1|7489.6|7486.8|7491.3|7488.5|7488.3|7485.5|157
1626118800000|2021-07-12 19:40:00|7489.3|7486.5|7490.8|7488|7492.8|7490|7488.8|7486|77
1626119100000|2021-07-12 19:45:00|7491.1|7488.3|7493|7490.2|7495.5|7492.7|7489.5|7486.7|86
1626119400000|2021-07-12 19:50:00|7492.8|7490|7492.3|7489.5|7494.8|7492|7489.8|7487|1004
1626119700000|2021-07-12 19:55:00|7491.8|7489|7491.5|7488.7|7492.3|7489.5|7488.5|7485.7|131
1626120000000|2021-07-12 20:00:00|7491.8|7489|7491.8|7489|7493.3|7490.5|7491.3|7488.5|197
1626120300000|2021-07-12 20:05:00|7492.1|7489.3|7491.2|7488.4|7492.8|7490|7489.7|7486.9|182
1626120600000|2021-07-12 20:10:00|7491.5|7488.7|7489.2|7486.4|7492.2|7489.4|7488.2|7485.4|116
1626120900000|2021-07-12 20:15:00|7490.2|7487.4|7490.2|7487.4|7492.7|7489.9|7489.2|7486.4|105
1626121200000|2021-07-12 20:20:00|7490.5|7487.7|7488.5|7485.7|7491|7488.2|7486.7|7483.9|92
1626121500000|2021-07-12 20:25:00|7489.5|7486.7|7491|7488.2|7492.7|7489.9|7489.5|7486.7|62
1626121800000|2021-07-12 20:30:00|7491.2|7488.4|7491.2|7488.4|7492.2|7489.4|7490.5|7487.7|53
1626122100000|2021-07-12 20:35:00|7491|7488.2|7487.7|7484.9|7491.5|7488.7|7487.2|7484.4|317
1626122400000|2021-07-12 20:40:00|7487.9|7485.1|7490.9|7488.1|7491.2|7488.4|7486.9|7484.1|55
1626122700000|2021-07-12 20:45:00|7489.9|7487.1|7488.9|7486.1|7492.2|7489.4|7488.7|7485.9|135
1626123000000|2021-07-12 20:50:00|7489.1|7486.3|7491.6|7488.8|7491.9|7489.1|7489.1|7486.3|24
1626123300000|2021-07-12 20:55:00|7491.4|7488.6|7492.6|7489.8|7492.9|7490.1|7487.7|7484.9|162
1626123600000|2021-07-12 21:00:00|7492.4|7489.6|7493|7483|7494.4|7489.6|7487.9|7483|8
1626123900000|2021-07-12 21:05:00|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1626124200000|2021-07-12 21:10:00|7485.4|7482.6|7485.7|7481.7|7485.7|7482.6|7485.4|7481.7|15
1626125400000|2021-07-12 21:30:00|7484.8|7482|7484.1|7481.3|7484.8|7482|7484.1|7481.3|2
1626125700000|2021-07-12 21:35:00|7484|7481.2|7485.6|7481.6|7485.6|7481.6|7484|7481.2|1
1626126000000|2021-07-12 21:40:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1626126300000|2021-07-12 21:45:00|7485.8|7483|7485.6|7481.6|7485.8|7483|7485.3|7481.6|2
1626126600000|2021-07-12 21:50:00|7485.3|7482.5|7485.6|7481.6|7485.8|7483|7485.3|7481.6|0
1626126900000|2021-07-12 21:55:00|7485.3|7482.5|7485.6|7481.6|7485.8|7483|7485.3|7481.6|21
1626134400000|2021-07-13 00:00:00|7490.8|7488|7493|7490.2|7499.8|7497|7489|7485.8|532
1626134700000|2021-07-13 00:05:00|7493.8|7491|7495.5|7492.7|7498.3|7495.5|7491.5|7488.4|50
1626135000000|2021-07-13 00:10:00|7496.5|7493.7|7499.5|7496.7|7500.4|7497.5|7492.8|7490|33
1626135300000|2021-07-13 00:15:00|7499.8|7497|7505.5|7502.7|7506.8|7504|7499.8|7497|114
1626135600000|2021-07-13 00:20:00|7506|7503.2|7508.8|7506|7508.8|7506|7505.8|7503|30
1626135900000|2021-07-13 00:25:00|7509|7506.2|7505.2|7502.4|7509|7506.2|7505.2|7502.4|19
1626136200000|2021-07-13 00:30:00|7505.5|7502.7|7506.5|7503.7|7508|7505.2|7505.5|7502.7|19
1626136500000|2021-07-13 00:35:00|7506.7|7503.9|7508.2|7505.4|7508.7|7505.9|7506.5|7503.7|9
1626136800000|2021-07-13 00:40:00|7508.5|7505.7|7509.5|7506.7|7510.5|7507.7|7505|7502.2|96
1626137100000|2021-07-13 00:45:00|7509.7|7506.9|7508.4|7505.6|7509.7|7506.9|7508.2|7505.4|4
1626137400000|2021-07-13 00:50:00|7508.7|7505.9|7510.2|7507.4|7510.4|7507.6|7508.7|7505.9|5
1626137700000|2021-07-13 00:55:00|7509.7|7506.9|7509.4|7506.6|7510.9|7508.1|7508.4|7505.6|33
1626138000000|2021-07-13 01:00:00|7509.7|7506.9|7507.4|7504.6|7513.9|7511.1|7499.9|7497.1|248
1626138300000|2021-07-13 01:05:00|7508.2|7505.4|7505.2|7502.4|7510.2|7507.4|7503.9|7501.1|27
1626138600000|2021-07-13 01:10:00|7504.9|7502.1|7500.9|7498.1|7505.9|7503.1|7499.4|7496.6|51
1626138900000|2021-07-13 01:15:00|7501.4|7498.6|7498.9|7496.1|7503.4|7500.6|7497.1|7494.3|73
1626139200000|2021-07-13 01:20:00|7498.6|7495.8|7496.2|7493.4|7500.9|7498.1|7496.1|7493.3|76
1626139500000|2021-07-13 01:25:00|7496.6|7493.8|7496.4|7493.6|7499.1|7496.3|7495.4|7492.6|36
1626139800000|2021-07-13 01:30:00|7496.6|7493.8|7497.1|7494.3|7497.6|7494.8|7490.9|7488.1|103
1626140100000|2021-07-13 01:35:00|7497.6|7494.8|7499.4|7496.6|7502.4|7499.6|7497.6|7494.5|40
1626140400000|2021-07-13 01:40:00|7498.9|7496.1|7496.4|7493.6|7499.9|7497.1|7496.4|7493.6|10
1626140700000|2021-07-13 01:45:00|7496.6|7493.8|7499.1|7496.3|7499.1|7496.3|7493.8|7491|17
1626141000000|2021-07-13 01:50:00|7499.4|7496.6|7500.1|7497.3|7500.6|7497.8|7496.8|7494|13
1626141300000|2021-07-13 01:55:00|7501.1|7498.3|7501.6|7498.8|7501.8|7499|7498.1|7495.3|54
1626141600000|2021-07-13 02:00:00|7501.8|7499|7497.1|7494.3|7503.1|7500.3|7495.8|7493|96
1626141900000|2021-07-13 02:05:00|7497.8|7495|7496|7493.2|7499.3|7496.5|7492.8|7490|145
1626142200000|2021-07-13 02:10:00|7496.5|7493.7|7499.1|7496.3|7499.3|7496.5|7496|7493.2|21
1626142500000|2021-07-13 02:15:00|7499.3|7496.5|7497.8|7495|7499.3|7496.5|7496.5|7493.7|63
1626142800000|2021-07-13 02:20:00|7498|7495.2|7496.8|7494|7499.3|7496.5|7496.8|7494|12
1626143100000|2021-07-13 02:25:00|7496.5|7493.7|7491|7488.2|7496.5|7493.7|7487.7|7484.9|135
1626143400000|2021-07-13 02:30:00|7491.3|7488.5|7486.5|7483.7|7492.5|7489.7|7484.8|7482|176
1626143700000|2021-07-13 02:35:00|7485.8|7483|7492|7489.2|7492|7489.2|7485.8|7483|9
1626144000000|2021-07-13 02:40:00|7492.3|7489.5|7492.3|7489.5|7499.5|7496.7|7489.8|7487|156
1626144300000|2021-07-13 02:45:00|7492.5|7489.7|7492|7489.2|7494.2|7491.4|7491.2|7488.4|11
1626144600000|2021-07-13 02:50:00|7492.2|7489.4|7496.2|7493.4|7497|7494.2|7491.7|7488.9|66
1626144900000|2021-07-13 02:55:00|7496|7493.2|7499.2|7496.4|7500|7497.2|7494|7491.2|75
1626145200000|2021-07-13 03:00:00|7499.5|7496.7|7501.7|7498.9|7504.7|7501.9|7497.2|7494.4|167
1626145500000|2021-07-13 03:05:00|7502.2|7499.4|7498.7|7495.9|7502.7|7499.9|7498.7|7495.9|46
1626145800000|2021-07-13 03:10:00|7499.2|7496.4|7499.2|7496.4|7500.7|7497.9|7497.7|7494.9|59
1626146100000|2021-07-13 03:15:00|7499.5|7496.7|7500.4|7497.6|7502.9|7500.1|7498.7|7495.9|31
1626146400000|2021-07-13 03:20:00|7500.2|7497.4|7500.2|7497.4|7502.7|7499.9|7500.2|7497.4|11
1626146700000|2021-07-13 03:25:00|7499.9|7497.1|7500.9|7498.1|7501.4|7498.6|7497.7|7494.9|173
1626147000000|2021-07-13 03:30:00|7500.7|7497.9|7499.4|7496.6|7501.7|7498.9|7499.4|7496.6|172
1626147300000|2021-07-13 03:35:00|7499.7|7496.9|7501.2|7498.4|7501.7|7498.9|7499.2|7496.4|7
1626147600000|2021-07-13 03:40:00|7501.4|7498.6|7501.1|7498.3|7501.7|7498.9|7500.9|7498.1|4
1626147900000|2021-07-13 03:45:00|7501.4|7498.6|7499.6|7496.8|7501.6|7498.8|7499.6|7496.8|21
1626148200000|2021-07-13 03:50:00|7499.9|7497.1|7501.4|7498.6|7501.6|7498.8|7499.6|7496.8|120
1626148500000|2021-07-13 03:55:00|7501.1|7498.3|7500.1|7497.3|7501.4|7498.6|7499.6|7496.8|26
1626148800000|2021-07-13 04:00:00|7500.4|7497.6|7500.1|7497.3|7501.4|7498.6|7499.4|7496.6|7
1626149100000|2021-07-13 04:05:00|7500.4|7497.6|7499.3|7496.5|7501.6|7498.8|7499.3|7496.5|27
1626149400000|2021-07-13 04:10:00|7498.1|7495.3|7497.3|7494.5|7498.1|7495.3|7497.1|7494.3|405
1626149700000|2021-07-13 04:15:00|7497.6|7494.8|7501.8|7499|7501.8|7499|7497.6|7494.8|13
1626150000000|2021-07-13 04:20:00|7501.6|7498.8|7501.8|7499|7502.8|7500|7500.6|7497.8|15
1626150300000|2021-07-13 04:25:00|7502.3|7499.5|7501.5|7498.7|7502.3|7499.5|7501.3|7498.5|3
1626150600000|2021-07-13 04:30:00|7502.3|7499.5|7499.3|7496.5|7502.3|7499.5|7499.3|7496.5|56
1626150900000|2021-07-13 04:35:00|7499.8|7497|7502|7499.2|7503.8|7501|7499.3|7496.5|44
1626151200000|2021-07-13 04:40:00|7501.6|7498.8|7501.5|7498.7|7502.8|7500|7501|7498.2|32
1626151500000|2021-07-13 04:45:00|7501.3|7498.5|7501.5|7498.7|7502.3|7499.5|7501|7498.2|5
1626151800000|2021-07-13 04:50:00|7501|7498.2|7502.8|7500|7502.8|7500|7500.5|7497.7|259
1626152100000|2021-07-13 04:55:00|7502.3|7499.5|7503|7500.2|7503|7500.2|7501.3|7498.5|6
1626152400000|2021-07-13 05:00:00|7503.3|7500.5|7504|7501.2|7505|7502.2|7503|7500.2|54
1626152700000|2021-07-13 05:05:00|7503.7|7500.9|7495.5|7492.7|7503.7|7500.9|7495|7492.2|194
1626153000000|2021-07-13 05:10:00|7495.7|7492.9|7495.7|7492.9|7497|7494.2|7494.7|7491.9|47
1626153300000|2021-07-13 05:15:00|7496|7493.2|7494.7|7491.9|7496|7493.2|7491.7|7488.9|128
1626153600000|2021-07-13 05:20:00|7495|7492.2|7493.2|7490.4|7495|7492.2|7490.5|7487.7|89
1626153900000|2021-07-13 05:25:00|7493.4|7490.6|7490.7|7487.9|7493.9|7491.1|7489.2|7486.4|114
1626154200000|2021-07-13 05:30:00|7490.4|7487.6|7493.4|7490.6|7494.9|7492.1|7487.4|7484.6|37
1626154500000|2021-07-13 05:35:00|7493.2|7490.4|7495.9|7493.1|7496.2|7493.4|7490.4|7487.6|30
1626154800000|2021-07-13 05:40:00|7495.4|7492.6|7496.4|7493.6|7497.9|7495.1|7493.4|7490.6|84
1626155100000|2021-07-13 05:45:00|7496.9|7494.1|7499.9|7497.1|7499.9|7497.1|7495.9|7493.1|191
1626155400000|2021-07-13 05:50:00|7500.2|7497.4|7498.7|7495.9|7500.9|7498.1|7497.4|7494.6|46
1626155700000|2021-07-13 05:55:00|7498.9|7496.1|7494.4|7491.6|7499.4|7496.6|7493.9|7491.1|99
1626156000000|2021-07-13 06:00:00|7494.9|7492.1|7501.4|7498.6|7501.9|7499.1|7494.9|7492.1|82
1626156300000|2021-07-13 06:05:00|7500.9|7498.1|7514.9|7512.1|7514.9|7512.1|7499.4|7496.6|261
1626156600000|2021-07-13 06:10:00|7515.1|7512.3|7507.6|7504.8|7515.9|7513.1|7505.9|7503.1|379
1626156900000|2021-07-13 06:15:00|7507.9|7505.1|7513.6|7510.8|7513.9|7511.1|7507.9|7505.1|170
1626157200000|2021-07-13 06:20:00|7513.4|7510.6|7515.6|7512.8|7516.1|7513.3|7512.9|7510.1|289
1626157500000|2021-07-13 06:25:00|7515.8|7513|7514.1|7511.3|7519.8|7517|7512.8|7510|318
1626157800000|2021-07-13 06:30:00|7514.6|7511.8|7512.8|7510|7518.8|7516|7512.6|7509.8|205
1626158100000|2021-07-13 06:35:00|7512.6|7509.8|7518.3|7515.5|7519.1|7516.3|7512.6|7509.8|644
1626158400000|2021-07-13 06:40:00|7518.6|7515.8|7516.1|7513.3|7519.3|7516.5|7514.3|7511.5|253
1626158700000|2021-07-13 06:45:00|7516.3|7513.5|7518.1|7515.3|7519.6|7516.8|7515.3|7512.5|247
1626159000000|2021-07-13 06:50:00|7518.6|7515.8|7518.6|7515.8|7520|7517.2|7515.1|7512.3|160
1626159300000|2021-07-13 06:55:00|7518.3|7515.5|7515.8|7513|7519.6|7516.8|7514.5|7511.7|225
1626159600000|2021-07-13 07:00:00|7515.5|7512.7|7512|7509.2|7516|7513.2|7508.8|7506|256
1626159900000|2021-07-13 07:05:00|7511.8|7509|7506|7503.2|7513.8|7511|7505|7502.2|622
1626160200000|2021-07-13 07:10:00|7505.8|7503|7505.3|7502.5|7509.3|7506.5|7503.3|7500.5|315
1626160500000|2021-07-13 07:15:00|7505.2|7502.4|7511.5|7508.7|7516.5|7513.7|7505|7502.2|366
1626160800000|2021-07-13 07:20:00|7511.3|7508.5|7511.5|7508.7|7513.8|7511|7506.5|7503.7|158
1626161100000|2021-07-13 07:25:00|7511.7|7508.9|7518.5|7515.7|7520.7|7517.9|7511.2|7508.4|293
1626161400000|2021-07-13 07:30:00|7518|7515.2|7519.2|7516.4|7523|7520.2|7517.7|7514.9|896
1626161700000|2021-07-13 07:35:00|7519.5|7516.7|7522.5|7519.7|7524.5|7521.7|7519.5|7516.7|694
1626162000000|2021-07-13 07:40:00|7522.7|7519.9|7525.2|7522.4|7525.2|7522.4|7520.5|7517.7|408
1626162300000|2021-07-13 07:45:00|7525|7522.2|7531.7|7528.9|7533|7530.2|7523.5|7520.7|1942
1626162600000|2021-07-13 07:50:00|7532.7|7529.9|7534.5|7531.7|7535|7532.2|7529|7526.2|755
1626162900000|2021-07-13 07:55:00|7534.7|7531.9|7529.4|7526.6|7535|7532.2|7528.2|7525.4|1952
1626163200000|2021-07-13 08:00:00|7529.2|7526.4|7526.2|7523.4|7535.2|7532.4|7522|7519.2|1865
1626163500000|2021-07-13 08:05:00|7526.7|7523.9|7528.7|7525.9|7530|7527.2|7523.2|7520.4|1487
1626163800000|2021-07-13 08:10:00|7528.2|7525.4|7526.9|7524.1|7530.5|7527.7|7525.7|7522.9|398
1626164100000|2021-07-13 08:15:00|7527.9|7525.1|7537.7|7534.9|7538.5|7535.7|7526.9|7524.1|1810
1626164400000|2021-07-13 08:20:00|7538.5|7535.7|7540.2|7537.4|7540.5|7537.7|7534|7531.2|800
1626164700000|2021-07-13 08:25:00|7540.5|7537.7|7538.4|7535.6|7543.7|7540.9|7537.4|7534.6|3446
1626165000000|2021-07-13 08:30:00|7538.7|7535.9|7537.4|7534.6|7543.4|7540.6|7536.7|7533.9|2482
1626165300000|2021-07-13 08:35:00|7537.2|7534.4|7541.7|7538.9|7543.2|7540.4|7536.7|7533.9|1078
1626165600000|2021-07-13 08:40:00|7541.4|7538.6|7540.4|7537.6|7544.9|7542.1|7537.2|7534.4|1369
1626165900000|2021-07-13 08:45:00|7541.6|7538.8|7546.9|7544.1|7546.9|7544.1|7541.1|7538.3|497
1626166200000|2021-07-13 08:50:00|7546.7|7543.9|7543.2|7540.4|7546.9|7544.1|7541.2|7538.4|427
1626166500000|2021-07-13 08:55:00|7543.4|7540.6|7541.6|7538.8|7546.9|7544.1|7541.1|7538.3|533
1626166800000|2021-07-13 09:00:00|7542.2|7539.4|7537.1|7534.3|7544.4|7541.6|7536.4|7533.6|1049
1626167100000|2021-07-13 09:05:00|7537.6|7534.8|7536.4|7533.6|7538.9|7536.1|7533.4|7530.6|893
1626167400000|2021-07-13 09:10:00|7535.9|7533.1|7527.4|7524.6|7536.4|7533.6|7526.1|7523.3|654
1626167700000|2021-07-13 09:15:00|7527.1|7524.3|7533.1|7530.3|7535.4|7532.6|7518.6|7515.8|1036
1626168000000|2021-07-13 09:20:00|7532.6|7529.8|7535.3|7532.5|7537.3|7534.5|7531.8|7529|831
1626168300000|2021-07-13 09:25:00|7534.9|7532.1|7530.6|7527.8|7536.3|7533.5|7528.6|7525.8|212
1626168600000|2021-07-13 09:30:00|7530.8|7528|7526.3|7523.5|7531.3|7528.5|7522.3|7519.5|1085
1626168900000|2021-07-13 09:35:00|7525.6|7522.8|7530.1|7527.3|7530.3|7527.5|7523.8|7521|210
1626169200000|2021-07-13 09:40:00|7529.8|7527|7521.8|7519|7529.8|7527|7521.3|7518.5|260
1626169500000|2021-07-13 09:45:00|7521.6|7518.8|7524.8|7522|7525.8|7523|7520.1|7517.3|168
1626169800000|2021-07-13 09:50:00|7523.8|7521|7520.8|7518|7525.3|7522.5|7520|7517.2|225
1626170100000|2021-07-13 09:55:00|7521|7518.2|7520.8|7518|7522.3|7519.5|7517.3|7514.5|251
1626170400000|2021-07-13 10:00:00|7520.5|7517.7|7527.5|7524.7|7530|7527.2|7518.3|7515.5|1283
1626170700000|2021-07-13 10:05:00|7527.8|7525|7524|7521.2|7528.8|7526|7521.5|7518.7|228
1626171000000|2021-07-13 10:10:00|7523.8|7521|7517.5|7514.7|7524.3|7521.5|7516.3|7513.5|205
1626171300000|2021-07-13 10:15:00|7517.8|7515|7523.5|7520.7|7525|7522.2|7517.8|7515|168
1626171600000|2021-07-13 10:20:00|7523.7|7520.9|7523.2|7520.4|7525.8|7523|7521|7518.2|193
1626171900000|2021-07-13 10:25:00|7523|7520.2|7520|7517.2|7526|7523.2|7519.2|7516.4|170
1626172200000|2021-07-13 10:30:00|7520.5|7517.7|7517.7|7514.9|7523.5|7520.7|7515.2|7512.4|2095
1626172500000|2021-07-13 10:35:00|7518.7|7515.9|7517.7|7514.9|7518.7|7515.9|7513.2|7510.4|272
1626172800000|2021-07-13 10:40:00|7517.5|7514.7|7516.2|7513.4|7520.2|7517.4|7515.5|7512.7|194
1626173100000|2021-07-13 10:45:00|7515.7|7512.9|7516|7513.2|7519|7516.2|7515.5|7512.7|154
1626173400000|2021-07-13 10:50:00|7516.2|7513.4|7510.5|7507.7|7519|7516.2|7507.7|7504.9|1139
1626173700000|2021-07-13 10:55:00|7511|7508.2|7502.2|7499.4|7511|7508.2|7501.4|7498.6|1518
1626174000000|2021-07-13 11:00:00|7501.7|7498.9|7490.2|7487.4|7502.2|7499.4|7485.4|7482.6|1360
1626174300000|2021-07-13 11:05:00|7490.4|7487.6|7500.9|7498.1|7501.2|7498.4|7489.7|7486.9|998
1626174600000|2021-07-13 11:10:00|7501.4|7498.6|7497.7|7494.9|7501.7|7498.9|7495.9|7493.1|376
1626174900000|2021-07-13 11:15:00|7497.9|7495.1|7504.9|7502.1|7506.9|7504.1|7497.9|7495.1|409
1626175200000|2021-07-13 11:20:00|7505.4|7502.6|7504.4|7501.6|7505.9|7503.1|7498.2|7495.4|139
1626175500000|2021-07-13 11:25:00|7504.2|7501.4|7501.4|7498.6|7506.7|7503.9|7501.4|7498.6|136
1626175800000|2021-07-13 11:30:00|7501.2|7498.4|7500.4|7497.6|7504.6|7501.8|7500.4|7497.6|211
1626176100000|2021-07-13 11:35:00|7500.6|7497.8|7519.1|7516.3|7519.1|7516.3|7497.4|7494.6|1270
1626176400000|2021-07-13 11:40:00|7519.4|7516.6|7518.1|7515.3|7524.1|7521.3|7514.6|7511.8|1500
1626176700000|2021-07-13 11:45:00|7517.6|7514.8|7518.1|7515.3|7520.1|7517.3|7516.4|7513.6|419
1626177000000|2021-07-13 11:50:00|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7514.3|7511.5|376
1626177300000|2021-07-13 11:55:00|7518.3|7515.5|7514.3|7511.5|7518.3|7515.5|7513.6|7510.8|1018
1626177600000|2021-07-13 12:00:00|7513.8|7511|7515.3|7512.5|7518.8|7516|7511.8|7509|671
1626177900000|2021-07-13 12:05:00|7515.6|7512.8|7518.3|7515.5|7519.1|7516.3|7513.3|7510.5|210
1626178200000|2021-07-13 12:10:00|7518.8|7516|7516.3|7513.5|7521.1|7518.3|7514.3|7511.5|331
1626178500000|2021-07-13 12:15:00|7516.6|7513.8|7517.3|7514.5|7519.5|7516.7|7514.3|7511.5|320
1626178800000|2021-07-13 12:20:00|7518|7515.2|7520|7517.2|7523.8|7521|7517.5|7514.7|534
1626179100000|2021-07-13 12:25:00|7520.5|7517.7|7525.3|7522.5|7525.3|7522.5|7520.3|7517.5|539
1626179400000|2021-07-13 12:30:00|7523.6|7520.8|7525.5|7522.7|7530.3|7527.5|7509.5|7506.7|1214
1626179700000|2021-07-13 12:35:00|7526|7523.2|7517.3|7514.5|7526.8|7524|7516.3|7513.5|1414
1626180000000|2021-07-13 12:40:00|7517|7514.2|7503.5|7500.7|7517.5|7514.7|7499.3|7496.5|1851
1626180300000|2021-07-13 12:45:00|7503.2|7500.4|7495.5|7492.7|7505|7502.2|7487.5|7484.7|1659
1626180600000|2021-07-13 12:50:00|7495.2|7492.4|7501.7|7498.9|7504.2|7501.4|7492|7489.2|708
1626180900000|2021-07-13 12:55:00|7501.5|7498.7|7461|7458.2|7502.2|7499.4|7457.5|7454.7|3576
1626181200000|2021-07-13 13:00:00|7461.2|7458.4|7481.5|7478.7|7483.7|7480.9|7460.7|7457.9|2922
1626181500000|2021-07-13 13:05:00|7480.7|7477.9|7498.2|7495.4|7503.2|7500.4|7467.4|7464.6|4658
1626181800000|2021-07-13 13:10:00|7497.4|7494.6|7504.9|7502.1|7507.2|7504.4|7495.2|7492.4|1122
1626182100000|2021-07-13 13:15:00|7505.2|7502.4|7509.4|7506.6|7513.4|7510.6|7501.2|7498.4|2718
1626182400000|2021-07-13 13:20:00|7509.7|7506.9|7505.9|7503.1|7510.7|7507.9|7497.1|7494.3|3298
1626182700000|2021-07-13 13:25:00|7505.6|7502.8|7523.4|7520.6|7524.6|7521.8|7503.9|7501.1|2868
1626183000000|2021-07-13 13:30:00|7523.7|7520.9|7516.4|7513.6|7524.4|7521.6|7509.4|7506.6|2108
1626183300000|2021-07-13 13:35:00|7516.6|7513.8|7531.1|7528.3|7534.1|7531.3|7515.6|7512.8|2053
1626183600000|2021-07-13 13:40:00|7531.4|7528.6|7531.4|7528.6|7534.4|7531.6|7529.4|7526.6|1837
1626183900000|2021-07-13 13:45:00|7531.6|7528.8|7538.4|7535.6|7544.4|7541.6|7530.4|7527.6|2512
1626184200000|2021-07-13 13:50:00|7537.8|7535|7536.9|7534.1|7541.6|7538.8|7534.4|7531.6|1447
1626184500000|2021-07-13 13:55:00|7537.1|7534.3|7518.3|7515.5|7537.9|7535.1|7517.6|7514.8|2199
1626184800000|2021-07-13 14:00:00|7518.1|7515.3|7500.3|7497.5|7526.3|7523.5|7496.3|7493.5|2061
1626185100000|2021-07-13 14:05:00|7500.1|7497.3|7505.3|7502.5|7511.1|7508.3|7497.3|7494.5|1139
1626185400000|2021-07-13 14:10:00|7505.1|7502.3|7491.5|7488.7|7507.3|7504.5|7490|7487.2|1851
1626185700000|2021-07-13 14:15:00|7491.3|7488.5|7508.8|7506|7509.3|7506.5|7489.6|7486.8|2731
1626186000000|2021-07-13 14:20:00|7509.1|7506.3|7504.8|7502|7511.3|7508.5|7502.5|7499.7|484
1626186300000|2021-07-13 14:25:00|7505|7502.2|7493.3|7490.5|7510.8|7508|7492.5|7489.7|1084
1626186600000|2021-07-13 14:30:00|7496|7493.2|7496.8|7494|7507.3|7504.5|7493|7490.2|919
1626186900000|2021-07-13 14:35:00|7496.5|7493.7|7486.5|7483.7|7496.8|7494|7483|7480.2|1810
1626187200000|2021-07-13 14:40:00|7486.3|7483.5|7484.5|7481.7|7489.8|7487|7480.8|7478|1891
1626187500000|2021-07-13 14:45:00|7486.8|7484|7497.3|7494.5|7502|7499.2|7486.8|7484|4712
1626187800000|2021-07-13 14:50:00|7497.8|7495|7506|7503.2|7509.8|7507|7497|7494.2|1544
1626188100000|2021-07-13 14:55:00|7505.7|7502.9|7512|7509.2|7515.7|7512.9|7504.2|7501.4|928
1626188400000|2021-07-13 15:00:00|7512.2|7509.4|7506.7|7503.9|7514.5|7511.7|7504.2|7501.4|1821
1626188700000|2021-07-13 15:05:00|7506.5|7503.7|7511.5|7508.7|7513.5|7510.7|7505.5|7502.7|467
1626189000000|2021-07-13 15:10:00|7511.7|7508.9|7509.2|7506.4|7513.5|7510.7|7506|7503.2|636
1626189300000|2021-07-13 15:15:00|7509.5|7506.7|7508.2|7505.4|7518.2|7515.4|7506.7|7503.9|1271
1626189600000|2021-07-13 15:20:00|7508.4|7505.6|7534.5|7531.7|7537.7|7534.9|7503.2|7500.4|3704
1626189900000|2021-07-13 15:25:00|7534.7|7531.9|7549.7|7546.9|7553.7|7550.9|7532.2|7529.4|5093
1626190200000|2021-07-13 15:30:00|7549.9|7547.1|7548.4|7545.6|7554.2|7551.4|7544.7|7541.9|4500
1626190500000|2021-07-13 15:35:00|7548.7|7545.9|7553.2|7550.4|7554.2|7551.4|7548.2|7545.4|1477
1626190800000|2021-07-13 15:40:00|7552.2|7549.4|7558.7|7555.9|7561.7|7558.9|7552.2|7549.4|2756
1626191100000|2021-07-13 15:45:00|7558.9|7556.1|7557.7|7554.9|7561.7|7558.9|7554.9|7552.1|1215
1626191400000|2021-07-13 15:50:00|7557.9|7555.1|7560.2|7557.4|7562.7|7559.9|7557.7|7554.9|1145
1626191700000|2021-07-13 15:55:00|7560.4|7557.6|7571.7|7568.9|7581.8|7575.4|7559.2|7556.4|6019
1626192000000|2021-07-13 16:00:00|7571.9|7569.1|7582.4|7579.6|7590.4|7587.6|7571.9|7569.1|3429
1626192300000|2021-07-13 16:05:00|7582.1|7579.3|7591.9|7589.1|7593.1|7590.3|7581.6|7578.8|2571
1626192600000|2021-07-13 16:10:00|7591.1|7588.3|7592.9|7590.1|7595.4|7592.6|7586.6|7583.8|3495
1626192900000|2021-07-13 16:15:00|7593.4|7590.6|7596.4|7593.6|7597.6|7594.8|7592.6|7589.8|2304
1626193200000|2021-07-13 16:20:00|7596.6|7593.8|7598.6|7595.8|7602.6|7599.8|7593.6|7590.8|1974
1626193500000|2021-07-13 16:25:00|7599.6|7596.8|7603.1|7600.3|7604.6|7601.8|7594.4|7591.6|1300
1626193800000|2021-07-13 16:30:00|7603.4|7600.6|7605.6|7602.8|7607.6|7604.8|7602.1|7599.3|1382
1626194100000|2021-07-13 16:35:00|7606.9|7604.1|7605.3|7602.5|7607.6|7604.8|7603.3|7600.5|1176
1626194400000|2021-07-13 16:40:00|7605.6|7602.8|7609.8|7607|7610.6|7607.8|7605.3|7602.5|1571
1626194700000|2021-07-13 16:45:00|7610.1|7607.3|7601.6|7598.8|7616.1|7613.3|7599.6|7596.8|2146
1626195000000|2021-07-13 16:50:00|7601.3|7598.5|7602.3|7599.5|7605.6|7602.8|7596.6|7593.8|986
1626195300000|2021-07-13 16:55:00|7602.6|7599.8|7608.3|7605.5|7611.1|7608.3|7602.6|7599.8|655
1626195600000|2021-07-13 17:00:00|7608.8|7606|7619.8|7617|7621.1|7618.3|7608.8|7606|1484
1626195900000|2021-07-13 17:05:00|7619.6|7616.8|7615.8|7613|7621.6|7618.8|7612.5|7609.7|4208
1626196200000|2021-07-13 17:10:00|7615.5|7612.7|7609|7606.2|7617|7614.2|7607.8|7605|1623
1626196500000|2021-07-13 17:15:00|7610|7607.2|7607.8|7605|7615.3|7612.5|7606.3|7603.5|1391
1626196800000|2021-07-13 17:20:00|7608|7605.2|7611.5|7608.7|7621.5|7618.7|7608|7605.2|4340
1626197100000|2021-07-13 17:25:00|7611.3|7608.5|7604.3|7601.5|7613.8|7611|7602|7597.1|1105
1626197400000|2021-07-13 17:30:00|7604|7601.2|7604|7601.2|7607.8|7605|7600|7597.2|1632
1626197700000|2021-07-13 17:35:00|7604.5|7601.7|7599.7|7596.9|7605|7602.2|7596.2|7593.4|864
1626198000000|2021-07-13 17:40:00|7599.5|7596.7|7592.7|7589.9|7603.7|7600.9|7590.2|7587.4|1926
1626198300000|2021-07-13 17:45:00|7593|7590.2|7598.2|7595.4|7599.2|7596.4|7590.2|7587.4|1329
1626198600000|2021-07-13 17:50:00|7598|7595.2|7595|7592.2|7600|7597.2|7591.2|7588.4|686
1626198900000|2021-07-13 17:55:00|7595.2|7592.4|7602|7599.2|7603.7|7600.9|7595.2|7592.4|1067
1626199200000|2021-07-13 18:00:00|7602.2|7599.4|7602.9|7600.1|7607.5|7604.7|7598.2|7595.4|1846
1626199500000|2021-07-13 18:05:00|7602.7|7599.9|7608.4|7605.6|7609.9|7607.1|7601.9|7599.1|1828
1626199800000|2021-07-13 18:10:00|7608.9|7606.1|7609.4|7606.6|7611.9|7609.1|7605.4|7602.6|4381
1626200100000|2021-07-13 18:15:00|7609.2|7606.4|7614.4|7611.6|7615.7|7612.9|7608.4|7605.6|3128
1626200400000|2021-07-13 18:20:00|7614.2|7611.4|7618.4|7615.6|7622.4|7619.6|7611.4|7608.6|3878
1626200700000|2021-07-13 18:25:00|7617.9|7615.1|7609.1|7606.3|7620.2|7617.4|7608.4|7605.6|16217
1626201000000|2021-07-13 18:30:00|7608.9|7606.1|7610.1|7607.3|7613.6|7610.8|7605.4|7602.6|1472
1626201300000|2021-07-13 18:35:00|7610.4|7607.6|7615.4|7612.6|7616.6|7613.8|7610.1|7607.3|760
1626201600000|2021-07-13 18:40:00|7615.6|7612.8|7609.9|7607.1|7615.6|7612.8|7607.4|7604.6|451
1626201900000|2021-07-13 18:45:00|7609.6|7606.8|7607.1|7604.3|7609.6|7606.8|7604.6|7601.8|332
1626202200000|2021-07-13 18:50:00|7608.1|7605.3|7608.1|7605.3|7611.1|7608.3|7608.1|7605.3|546
1626202500000|2021-07-13 18:55:00|7607.8|7605|7604.3|7601.5|7609.1|7606.3|7603.3|7600.5|425
1626202800000|2021-07-13 19:00:00|7604.1|7601.3|7607.1|7604.3|7609.3|7606.5|7603.1|7600.3|340
1626203100000|2021-07-13 19:05:00|7608.1|7605.3|7607.3|7604.5|7608.1|7605.3|7606.1|7603.3|215
1626203400000|2021-07-13 19:10:00|7607.1|7604.3|7608.1|7605.3|7608.8|7606|7606.8|7604|332
1626203700000|2021-07-13 19:15:00|7607.8|7605|7611.8|7609|7612.8|7610|7607.1|7604.3|148
1626204000000|2021-07-13 19:20:00|7610.8|7608|7614|7611.2|7614|7611.2|7610.3|7607.5|114
1626204300000|2021-07-13 19:25:00|7614.3|7611.5|7615.3|7612.5|7615.8|7613|7612|7609.2|265
1626204600000|2021-07-13 19:30:00|7615|7612.2|7612.3|7609.5|7615|7612.2|7608.5|7605.7|463
1626204900000|2021-07-13 19:35:00|7612|7609.2|7609.5|7606.7|7612.8|7610|7609.3|7606.5|90
1626205200000|2021-07-13 19:40:00|7609.8|7607|7615|7612.2|7615|7612.2|7609.3|7606.5|160
1626205500000|2021-07-13 19:45:00|7616|7613.2|7615.5|7612.7|7616.3|7613.5|7613.5|7610.7|212
1626205800000|2021-07-13 19:50:00|7615.2|7612.4|7611.7|7608.9|7615.5|7612.7|7611.2|7608.4|538
1626206100000|2021-07-13 19:55:00|7612|7609.2|7612.7|7609.9|7613.7|7610.9|7610.5|7607.7|245
1626206400000|2021-07-13 20:00:00|7613|7610.2|7613.7|7610.9|7613.7|7610.9|7611.2|7608.4|135
1626206700000|2021-07-13 20:05:00|7612.7|7609.9|7613.7|7610.9|7614|7611.2|7612.5|7609.7|306
1626207000000|2021-07-13 20:10:00|7614|7611.2|7616.7|7613.9|7617|7614.2|7613.5|7610.7|90
1626207300000|2021-07-13 20:15:00|7616.5|7613.7|7616.7|7613.9|7618.5|7615.7|7616.5|7613.7|222
1626207600000|2021-07-13 20:20:00|7616.4|7613.6|7615.2|7612.4|7617.2|7614.4|7613.9|7611.1|46
1626207900000|2021-07-13 20:25:00|7614.9|7612.1|7611.7|7608.9|7615.4|7612.6|7611.4|7608.6|143
1626208200000|2021-07-13 20:30:00|7611.9|7609.1|7599.7|7596.9|7612.7|7609.9|7591.7|7588.5|698
1626208500000|2021-07-13 20:35:00|7599.2|7596.4|7601.7|7598.9|7603.7|7600.9|7597.9|7595.1|242
1626208800000|2021-07-13 20:40:00|7602.9|7600.1|7599.9|7597.1|7603.7|7600.9|7599.6|7596.8|129
1626209100000|2021-07-13 20:45:00|7600.1|7597.3|7608.6|7605.8|7611.7|7608.3|7598.9|7596.1|383
1626209400000|2021-07-13 20:50:00|7608.9|7606.1|7607.9|7605.1|7608.9|7606.1|7605.4|7602.6|44
1626209700000|2021-07-13 20:55:00|7607.6|7604.8|7610.7|7606.7|7614.2|7607.5|7605.6|7602.5|62
1626210000000|2021-07-13 21:00:00|7610.5|7606.5|7612.5|7602.5|7614|7606.8|7606.6|7601.7|40
1626210300000|2021-07-13 21:05:00|7612.2|7602.2|7613.5|7603.5|7613.5|7605.3|7606.6|7602.2|17
1626210600000|2021-07-13 21:10:00|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|0
1626210900000|2021-07-13 21:15:00|7612.9|7602.9|7611.9|7601.9|7612.9|7602.9|7611.9|7601.9|1
1626211500000|2021-07-13 21:25:00|7609.9|7599.9|7608.9|7598.9|7611.9|7604.2|7607.9|7597.9|41
1626211800000|2021-07-13 21:30:00|7604.6|7601.8|7594.2|7590.2|7604.6|7601.8|7593.8|7589.4|108
1626212100000|2021-07-13 21:35:00|7594.1|7591.3|7593.3|7590.5|7594.6|7591.8|7592.8|7589.4|26
1626212400000|2021-07-13 21:40:00|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|1
1626212700000|2021-07-13 21:45:00|7594|7591.2|7600.4|7596.4|7602.4|7596.4|7594|7591.2|17
1626213000000|2021-07-13 21:50:00|7600.8|7598|7603.9|7593.9|7603.9|7598.5|7600.8|7593.9|6
1626213300000|2021-07-13 21:55:00|7600.4|7596.4|7598.5|7595.7|7603.9|7596.5|7594.8|7588.4|54
1626213600000|2021-07-13 22:00:00|7597.8|7595|7597.8|7595|7597.8|7595|7597.8|7595|0
1626220800000|2021-07-14 00:00:00|7587.8|7585|7584.3|7581.5|7594.5|7591.7|7582.5|7579.7|342
1626221100000|2021-07-14 00:05:00|7584|7581.2|7585.3|7582.5|7591.3|7588.5|7584|7581.2|184
1626221400000|2021-07-14 00:10:00|7584.8|7582|7591.3|7588.5|7591.5|7588.7|7584.5|7581.7|55
1626221700000|2021-07-14 00:15:00|7591|7588.2|7589.3|7586.5|7593.5|7590.7|7589|7586.2|99
1626222000000|2021-07-14 00:20:00|7589.8|7587|7590.5|7587.7|7592.5|7589.7|7589.8|7587|14
1626222300000|2021-07-14 00:25:00|7590.2|7587.4|7593|7590.2|7593.2|7590.4|7589.5|7586.7|20
1626222600000|2021-07-14 00:30:00|7592.7|7589.9|7587.5|7584.7|7593.2|7590.4|7587.2|7584.4|84
1626222900000|2021-07-14 00:35:00|7587.2|7584.4|7587.7|7584.9|7590.5|7587.7|7587|7584.2|49
1626223200000|2021-07-14 00:40:00|7588.5|7585.7|7588.7|7585.9|7589.2|7586.4|7587.7|7584.9|24
1626223500000|2021-07-14 00:45:00|7589|7586.2|7589.5|7586.7|7589.7|7586.9|7587.2|7584.4|28
1626223800000|2021-07-14 00:50:00|7589.7|7586.9|7590.2|7587.4|7590.5|7587.7|7588.5|7585.7|64
1626224100000|2021-07-14 00:55:00|7589.9|7587.1|7588.7|7585.9|7590.9|7588.1|7587.4|7584.6|62
1626224400000|2021-07-14 01:00:00|7589.2|7586.4|7593.7|7590.9|7594.7|7591.9|7579.2|7576.4|458
1626224700000|2021-07-14 01:05:00|7593.4|7590.6|7591.2|7588.4|7594.7|7591.9|7587.4|7584.6|82
1626225000000|2021-07-14 01:10:00|7591.9|7589.1|7598.4|7595.6|7598.9|7596.1|7591.2|7588.4|111
1626225300000|2021-07-14 01:15:00|7598.7|7595.9|7602.1|7599.3|7604.1|7601.3|7598.7|7595.9|344
1626225600000|2021-07-14 01:20:00|7602.6|7599.8|7597.4|7594.6|7603.1|7600.3|7595.9|7593.1|65
1626225900000|2021-07-14 01:25:00|7597.6|7594.8|7599.4|7596.6|7601.6|7598.8|7597.4|7594.6|82
1626226200000|2021-07-14 01:30:00|7599.1|7596.3|7606.4|7603.6|7606.4|7603.6|7599.1|7596.3|78
1626226500000|2021-07-14 01:35:00|7605.9|7603.1|7600.4|7597.6|7606.4|7603.6|7597.9|7595.1|180
1626226800000|2021-07-14 01:40:00|7600.6|7597.8|7602.6|7599.8|7604.4|7601.6|7597.4|7594.6|72
1626227100000|2021-07-14 01:45:00|7601.9|7599.1|7607.1|7604.3|7607.1|7604.3|7601.9|7599.1|111
1626227400000|2021-07-14 01:50:00|7606.8|7604|7605.8|7603|7609.8|7607|7604.8|7602|338
1626227700000|2021-07-14 01:55:00|7605.3|7602.5|7600.3|7597.5|7605.8|7603|7600.1|7597.3|46
1626228000000|2021-07-14 02:00:00|7600.6|7597.8|7597.3|7594.5|7600.6|7597.8|7597.3|7594.5|171
1626228300000|2021-07-14 02:05:00|7598.1|7595.3|7593.1|7590.3|7598.3|7595.5|7592.1|7589.3|114
1626228600000|2021-07-14 02:10:00|7593.3|7590.5|7595.1|7592.3|7595.3|7592.5|7590.8|7588|35
1626228900000|2021-07-14 02:15:00|7594.6|7591.8|7593.8|7591|7594.6|7591.8|7593.3|7590.5|22
1626229200000|2021-07-14 02:20:00|7593.5|7590.7|7592.3|7589.5|7596|7593.2|7592.3|7589.5|18
1626229500000|2021-07-14 02:25:00|7592.5|7589.7|7589.3|7586.5|7592.8|7590|7587.5|7584.7|46
1626229800000|2021-07-14 02:30:00|7590|7587.2|7595.5|7592.7|7598.5|7595.7|7589.3|7586.5|118
1626230100000|2021-07-14 02:35:00|7595.3|7592.5|7593.5|7590.7|7596|7593.2|7591.5|7588.7|33
1626230400000|2021-07-14 02:40:00|7593.3|7590.5|7591.7|7588.9|7594.3|7591.5|7588.5|7585.7|80
1626230700000|2021-07-14 02:45:00|7591.5|7588.7|7589.2|7586.4|7592.2|7589.4|7587.2|7584.4|60
1626231000000|2021-07-14 02:50:00|7589|7586.2|7589.7|7586.9|7590.7|7587.9|7587.7|7584.9|48
1626231300000|2021-07-14 02:55:00|7590.2|7587.4|7593|7590.2|7593.2|7590.4|7588.7|7585.9|80
1626231600000|2021-07-14 03:00:00|7593.2|7590.4|7595|7592.2|7595.2|7592.4|7591.2|7588.4|38
1626231900000|2021-07-14 03:05:00|7595.2|7592.4|7596.7|7593.9|7598.2|7595.4|7593.2|7590.4|57
1626232200000|2021-07-14 03:10:00|7596.9|7594.1|7590.7|7587.9|7597.5|7594.7|7589.9|7587.1|34
1626232500000|2021-07-14 03:15:00|7590.9|7588.1|7592.9|7590.1|7594.7|7591.9|7590.2|7587.4|24
1626232800000|2021-07-14 03:20:00|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7590.9|7588.1|55
1626233100000|2021-07-14 03:25:00|7591.7|7588.9|7589.9|7587.1|7593.4|7590.6|7589.4|7586.6|42
1626233400000|2021-07-14 03:30:00|7589.7|7586.9|7584.9|7582.1|7589.7|7586.9|7584.2|7581.4|120
1626233700000|2021-07-14 03:35:00|7584.7|7581.9|7582.9|7580.1|7585.2|7582.4|7582.1|7579.3|61
1626234000000|2021-07-14 03:40:00|7582.4|7579.6|7582.1|7579.3|7582.9|7580.1|7581.9|7579.1|8
1626234300000|2021-07-14 03:45:00|7581.9|7579.1|7584.1|7581.3|7584.6|7581.8|7581.6|7578.8|19
1626234600000|2021-07-14 03:50:00|7584.4|7581.6|7587.6|7584.8|7588.7|7585.6|7583.1|7580.3|90
1626234900000|2021-07-14 03:55:00|7588.4|7585.6|7586.9|7584.1|7588.4|7585.6|7586.4|7583.6|3
1626235200000|2021-07-14 04:00:00|7586.6|7583.8|7587.6|7584.8|7589.9|7587.1|7586.4|7583.6|39
1626235500000|2021-07-14 04:05:00|7587.9|7585.1|7586.6|7583.8|7588.1|7585.3|7586.1|7583.3|15
1626235800000|2021-07-14 04:10:00|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.1|7583.3|66
1626236100000|2021-07-14 04:15:00|7586.6|7583.8|7584.1|7581.3|7586.8|7584|7583.3|7580.5|15
1626236400000|2021-07-14 04:20:00|7583.6|7580.8|7585.1|7582.3|7585.3|7582.5|7583.1|7580.3|8
1626236700000|2021-07-14 04:25:00|7584.6|7581.8|7586.3|7583.5|7586.8|7584|7583.6|7580.8|14
1626237000000|2021-07-14 04:30:00|7586.1|7583.3|7584.8|7582|7586.1|7583.3|7583|7580.2|46
1626237300000|2021-07-14 04:35:00|7584.5|7581.7|7585.8|7583|7586.8|7584|7584|7581.2|26
1626237600000|2021-07-14 04:40:00|7585|7582.2|7584.3|7581.5|7585|7582.2|7584.3|7581.5|14
1626237900000|2021-07-14 04:45:00|7584|7581.2|7583|7580.2|7584.8|7582|7581.8|7579|16
1626238200000|2021-07-14 04:50:00|7582.8|7580|7581.5|7578.7|7583.5|7580.7|7580.8|7578|35
1626238500000|2021-07-14 04:55:00|7582|7579.2|7583|7580.2|7583.3|7580.5|7582|7579.2|12
1626238800000|2021-07-14 05:00:00|7582|7579.2|7586|7583.2|7586.5|7583.7|7580.8|7578|60
1626239100000|2021-07-14 05:05:00|7586.5|7583.7|7591|7588.2|7591|7588.2|7584.5|7581.7|73
1626239400000|2021-07-14 05:10:00|7590|7587.2|7591|7588.2|7591|7588.2|7588|7585.2|46
1626239700000|2021-07-14 05:15:00|7592|7589.2|7592|7589.2|7593|7590.2|7590|7587.2|56
1626240000000|2021-07-14 05:20:00|7591.5|7588.7|7594.2|7591.4|7594.2|7591.4|7589.2|7586.4|57
1626240300000|2021-07-14 05:25:00|7594|7591.2|7594.9|7592.1|7595.7|7592.9|7592|7589.2|31
1626240600000|2021-07-14 05:30:00|7594.7|7591.9|7598.2|7595.4|7602.7|7599.9|7594.4|7591.6|175
1626240900000|2021-07-14 05:35:00|7598.9|7596.1|7599.7|7596.9|7602.9|7600.1|7598.9|7596.1|98
1626241200000|2021-07-14 05:40:00|7599.9|7597.1|7606.4|7603.6|7606.4|7603.6|7599.4|7596.6|204
1626241500000|2021-07-14 05:45:00|7606.2|7603.4|7603.9|7601.1|7607.9|7605.1|7602.9|7600.1|101
1626241800000|2021-07-14 05:50:00|7603.7|7600.9|7601.4|7598.6|7605.4|7602.6|7599.4|7596.6|275
1626242100000|2021-07-14 05:55:00|7601.2|7598.4|7601.4|7598.6|7606.4|7603.6|7599.7|7596.9|116
1626242400000|2021-07-14 06:00:00|7601.9|7599.1|7596.6|7593.8|7603.9|7601.1|7596.6|7593.8|100
1626242700000|2021-07-14 06:05:00|7596.4|7593.6|7594.9|7592.1|7598.9|7596.1|7593.9|7591.1|150
1626243000000|2021-07-14 06:10:00|7595.1|7592.3|7597.9|7595.1|7599.9|7597.1|7593.4|7590.6|115
1626243300000|2021-07-14 06:15:00|7598.1|7595.3|7597.3|7594.5|7599.4|7596.6|7594.1|7591.3|489
1626243600000|2021-07-14 06:20:00|7597.1|7594.3|7604.3|7601.5|7604.3|7601.5|7596.1|7593.3|180
1626243900000|2021-07-14 06:25:00|7603.6|7600.8|7606.3|7603.5|7607.1|7604.3|7601.3|7598.5|112
1626244200000|2021-07-14 06:30:00|7606.1|7603.3|7610.3|7607.5|7610.3|7607.5|7605.3|7602.5|425
1626244500000|2021-07-14 06:35:00|7610.8|7608|7609.3|7606.5|7612.6|7609.8|7605.6|7602.8|237
1626244800000|2021-07-14 06:40:00|7608.8|7606|7602.3|7599.5|7609.3|7606.5|7602.3|7599.5|233
1626245100000|2021-07-14 06:45:00|7603.1|7600.3|7602.3|7599.5|7603.5|7600.7|7599.1|7596.3|110
1626245400000|2021-07-14 06:50:00|7602.8|7600|7605.3|7602.5|7605.5|7602.7|7600.5|7597.7|167
1626245700000|2021-07-14 06:55:00|7604.8|7602|7610.8|7608|7610.8|7608|7603|7600.2|204
1626246000000|2021-07-14 07:00:00|7611|7608.2|7611|7608.2|7614|7611.2|7601.3|7598.5|463
1626246300000|2021-07-14 07:05:00|7611.5|7608.7|7602.3|7599.5|7612.5|7609.7|7601.3|7598.5|332
1626246600000|2021-07-14 07:10:00|7602.5|7599.7|7604.7|7601.9|7607|7604.2|7600|7597.2|172
1626246900000|2021-07-14 07:15:00|7605|7602.2|7605.7|7602.9|7606|7603.2|7601.2|7598.4|151
1626247200000|2021-07-14 07:20:00|7606|7603.2|7602|7599.2|7606|7603.2|7601.5|7598.7|192
1626247500000|2021-07-14 07:25:00|7602.2|7599.4|7602.2|7599.4|7603.2|7600.4|7598.5|7595.7|306
1626247800000|2021-07-14 07:30:00|7602.7|7599.9|7606.5|7603.7|7606.5|7603.7|7601.5|7598.7|261
1626248100000|2021-07-14 07:35:00|7606.2|7603.4|7616.9|7614.1|7616.9|7614.1|7605.5|7602.7|976
1626248400000|2021-07-14 07:40:00|7616.7|7613.9|7612.9|7610.1|7616.9|7614.1|7612.2|7609.4|740
1626248700000|2021-07-14 07:45:00|7612.7|7609.9|7600.9|7598.1|7612.9|7610.1|7600.2|7597.4|2973
1626249000000|2021-07-14 07:50:00|7600.4|7597.6|7601.4|7598.6|7602.4|7599.6|7596.4|7593.6|488
1626249300000|2021-07-14 07:55:00|7600.7|7597.9|7593.4|7590.6|7602.4|7599.6|7587.7|7584.9|927
1626249600000|2021-07-14 08:00:00|7593.2|7590.4|7587.2|7584.4|7594.7|7591.9|7584.7|7581.9|487
1626249900000|2021-07-14 08:05:00|7586.7|7583.9|7586.9|7584.1|7589.9|7587.1|7586.4|7583.6|661
1626250200000|2021-07-14 08:10:00|7586.7|7583.9|7577.4|7574.6|7586.9|7584.1|7574.9|7572.1|1931
1626250500000|2021-07-14 08:15:00|7576.9|7574.1|7573.7|7570.9|7576.9|7574.1|7571.9|7569.1|1526
1626250800000|2021-07-14 08:20:00|7573.4|7570.6|7575.1|7572.3|7575.4|7572.6|7566.4|7563.6|1314
1626251100000|2021-07-14 08:25:00|7575.4|7572.6|7570.9|7568.1|7580.4|7577.6|7566.4|7563.6|2909
1626251400000|2021-07-14 08:30:00|7571.4|7568.6|7579.4|7576.6|7583.4|7580.6|7571.4|7568.6|3146
1626251700000|2021-07-14 08:35:00|7579.6|7576.8|7576.1|7573.3|7580.4|7577.6|7574.1|7571.3|880
1626252000000|2021-07-14 08:40:00|7575.6|7572.8|7576.8|7574|7580.3|7577.5|7575.6|7572.8|403
1626252300000|2021-07-14 08:45:00|7576.6|7573.8|7574.6|7571.8|7576.6|7573.8|7566.8|7564|1323
1626252600000|2021-07-14 08:50:00|7575.3|7572.5|7575.6|7572.8|7576.3|7573.5|7572.1|7569.3|433
1626252900000|2021-07-14 08:55:00|7575.3|7572.5|7577.6|7574.8|7578.3|7575.5|7572.6|7569.8|701
1626253200000|2021-07-14 09:00:00|7577.3|7574.5|7572.6|7569.8|7577.6|7574.8|7571.6|7568.8|1427
1626253500000|2021-07-14 09:05:00|7572|7569.2|7559.8|7557|7572.6|7569.8|7558.1|7555.3|1461
1626253800000|2021-07-14 09:10:00|7559.3|7556.5|7573.1|7570.3|7573.1|7570.3|7559.3|7556.5|901
1626254100000|2021-07-14 09:15:00|7572.8|7570|7567.3|7564.5|7577.8|7575|7566.5|7563.7|914
1626254400000|2021-07-14 09:20:00|7566.8|7564|7562.5|7559.7|7566.8|7564|7560|7557.2|890
1626254700000|2021-07-14 09:25:00|7562.8|7560|7561.3|7558.5|7565.3|7562.5|7558.8|7556|1000
1626255000000|2021-07-14 09:30:00|7561|7558.2|7559.5|7556.7|7566.1|7562.7|7558.8|7556|1053
1626255300000|2021-07-14 09:35:00|7558.8|7556|7562.7|7559.9|7565.5|7562.7|7558.8|7556|642
1626255600000|2021-07-14 09:40:00|7562.5|7559.7|7558.7|7555.9|7562.5|7559.7|7553.7|7550.9|560
1626255900000|2021-07-14 09:45:00|7558.5|7555.7|7557.2|7554.4|7560.2|7557.4|7557|7554.2|948
1626256200000|2021-07-14 09:50:00|7557.5|7554.7|7558|7555.2|7562.2|7559.4|7556.2|7553.4|318
1626256500000|2021-07-14 09:55:00|7558.5|7555.7|7557.2|7554.4|7559.2|7556.4|7551.5|7548.7|322
1626256800000|2021-07-14 10:00:00|7557|7554.2|7551|7548.2|7557|7554.2|7549|7546.2|1414
1626257100000|2021-07-14 10:05:00|7550.4|7547.6|7548.5|7545.7|7553.2|7550.4|7541|7538.2|1273
1626257400000|2021-07-14 10:10:00|7548.7|7545.9|7550.7|7547.9|7554.2|7551.4|7546.5|7543.7|714
1626257700000|2021-07-14 10:15:00|7550.5|7547.7|7547.5|7544.7|7550.5|7547.7|7545.7|7542.9|278
1626258000000|2021-07-14 10:20:00|7547.4|7544.6|7555.9|7553.1|7555.9|7553.1|7544.2|7541.4|401
1626258300000|2021-07-14 10:25:00|7556.2|7553.4|7551.7|7548.9|7556.4|7553.6|7549.7|7546.9|220
1626258600000|2021-07-14 10:30:00|7551.4|7548.6|7566.9|7564.1|7567.7|7564.9|7550.9|7548.1|3295
1626258900000|2021-07-14 10:35:00|7567.6|7564.8|7564.9|7562.1|7568.7|7565.9|7564.4|7561.6|389
1626259200000|2021-07-14 10:40:00|7565.2|7562.4|7563.4|7560.6|7570.6|7567.8|7561.9|7559.1|569
1626259500000|2021-07-14 10:45:00|7563.1|7560.3|7564.6|7561.8|7567.6|7564.8|7562.9|7560.1|2228
1626259800000|2021-07-14 10:50:00|7564.9|7562.1|7561.6|7558.8|7565.6|7562.8|7559.6|7556.8|171
1626260100000|2021-07-14 10:55:00|7561.4|7558.6|7559.6|7556.8|7562.4|7559.6|7557.9|7555.1|1420
1626260400000|2021-07-14 11:00:00|7559.3|7556.5|7560.4|7557.6|7562.6|7559.8|7556.6|7553.8|183
1626260700000|2021-07-14 11:05:00|7560.1|7557.3|7541.8|7539|7596.2|7593|7539.6|7536.8|7500
1626261000000|2021-07-14 11:10:00|7542.6|7539.8|7530.1|7527.3|7542.6|7539.8|7492.1|7489.3|8308
1626261300000|2021-07-14 11:15:00|7530.4|7527.6|7555.3|7552.5|7558.7|7555.5|7523.1|7520.3|4287
1626261600000|2021-07-14 11:20:00|7555.1|7552.3|7583.1|7580.3|7583.6|7580.8|7548.3|7545.5|2893
1626261900000|2021-07-14 11:25:00|7583.3|7580.5|7606.8|7604|7609.6|7606.8|7581.8|7579|3789
1626262200000|2021-07-14 11:30:00|7606.6|7603.8|7593.8|7591|7607.1|7604.3|7593.1|7590.3|1254
1626262500000|2021-07-14 11:35:00|7594.1|7591.3|7586.3|7583.5|7597.8|7595|7583.3|7580.5|1776
1626262800000|2021-07-14 11:40:00|7586.6|7583.8|7585.1|7582.3|7591|7588.2|7581.1|7578.3|726
1626263100000|2021-07-14 11:45:00|7585.3|7582.5|7585.8|7583|7587.3|7584.5|7577.3|7574.5|613
1626263400000|2021-07-14 11:50:00|7585.6|7582.8|7591.5|7588.7|7592.5|7589.7|7580.3|7577.5|505
1626263700000|2021-07-14 11:55:00|7591|7588.2|7597.3|7594.5|7603.1|7600|7591|7588.2|1828
1626264000000|2021-07-14 12:00:00|7597|7594.2|7597|7594.2|7603|7600.2|7592.3|7589.5|722
1626264300000|2021-07-14 12:05:00|7596.7|7593.9|7601.5|7598.7|7604.5|7601.7|7595.2|7592.4|1921
1626264600000|2021-07-14 12:10:00|7601.2|7598.4|7606|7603.2|7606.7|7603.9|7599.2|7596.4|1519
1626264900000|2021-07-14 12:15:00|7606.2|7603.4|7603.5|7600.7|7614.5|7611.7|7603|7600.2|2312
1626265200000|2021-07-14 12:20:00|7604|7601.2|7598.9|7596.1|7604|7601.2|7596.7|7593.9|2249
1626265500000|2021-07-14 12:25:00|7600.2|7597.4|7595.4|7592.6|7602.9|7600.1|7594.9|7592.1|480
1626265800000|2021-07-14 12:30:00|7595.2|7592.4|7603.7|7600.9|7604.2|7601.4|7595.2|7592.4|608
1626266100000|2021-07-14 12:35:00|7602.9|7600.1|7595.9|7593.1|7605.4|7602.6|7592.7|7589.9|687
1626266400000|2021-07-14 12:40:00|7596.2|7593.4|7598.7|7595.9|7603.2|7600.4|7595.4|7592.6|389
1626266700000|2021-07-14 12:45:00|7598.9|7596.1|7613.1|7610.3|7613.7|7610.9|7594.4|7591.6|1574
1626267000000|2021-07-14 12:50:00|7612.9|7610.1|7625.1|7622.3|7630.9|7628.1|7611.4|7608.6|3050
1626267300000|2021-07-14 12:55:00|7625.6|7622.8|7627.9|7625.1|7630.1|7627.3|7622.1|7619.3|1063
1626267600000|2021-07-14 13:00:00|7627.4|7624.6|7612.6|7609.8|7631.4|7628.6|7611.4|7608.6|2928
1626267900000|2021-07-14 13:05:00|7613.1|7610.3|7612.6|7609.8|7619.9|7617.1|7604.9|7602.1|1389
1626268200000|2021-07-14 13:10:00|7612.9|7610.1|7608.3|7605.5|7616.1|7613.3|7604.1|7601.3|941
1626268500000|2021-07-14 13:15:00|7608.6|7605.8|7599.4|7596.6|7612.1|7609.3|7599.1|7596.3|1272
1626268800000|2021-07-14 13:20:00|7599.6|7596.8|7597.3|7594.5|7607.4|7604.6|7596.8|7594|1530
1626269100000|2021-07-14 13:25:00|7596.8|7594|7607.6|7604.8|7609.1|7606.3|7594.3|7591.5|1228
1626269400000|2021-07-14 13:30:00|7607.8|7605|7608.8|7606|7612.6|7609.8|7600.8|7598|929
1626269700000|2021-07-14 13:35:00|7609.1|7606.3|7612.8|7610|7613.1|7610.3|7604.3|7601.5|660
1626270000000|2021-07-14 13:40:00|7612.6|7609.8|7604|7601.2|7612.6|7609.8|7593.3|7590.5|1495
1626270300000|2021-07-14 13:45:00|7603.8|7601|7590|7587.2|7605|7602.2|7586.6|7583.8|2938
1626270600000|2021-07-14 13:50:00|7589.8|7587|7581.3|7578.5|7592.8|7590|7575|7572.2|1262
1626270900000|2021-07-14 13:55:00|7581|7578.2|7564.8|7562|7581.5|7578.7|7564.3|7561.5|2961
1626271200000|2021-07-14 14:00:00|7564.3|7561.5|7567.5|7564.7|7573.5|7570.7|7556|7551.1|3205
1626271500000|2021-07-14 14:05:00|7568|7565.2|7574.3|7571.5|7580.3|7577.5|7564.3|7561.5|1830
1626271800000|2021-07-14 14:10:00|7574.5|7571.7|7574.8|7572|7578.5|7575.7|7569.3|7566.5|1142
1626272100000|2021-07-14 14:15:00|7575|7572.2|7583.7|7580.9|7584.8|7582|7572.3|7569.5|1030
1626272400000|2021-07-14 14:20:00|7584|7581.2|7585|7582.2|7588.2|7585.4|7579.8|7577|1795
1626272700000|2021-07-14 14:25:00|7584.8|7582|7578.7|7575.9|7588|7585.2|7576|7573.2|1358
1626273000000|2021-07-14 14:30:00|7579|7576.2|7572|7569.2|7584.2|7581.4|7570|7567.2|1323
1626273300000|2021-07-14 14:35:00|7571.7|7568.9|7572.7|7569.9|7586|7583.2|7570.7|7567.9|1058
1626273600000|2021-07-14 14:40:00|7572.2|7569.4|7571.7|7568.9|7574|7571.2|7565.4|7562.6|663
1626273900000|2021-07-14 14:45:00|7572.9|7570.1|7579.9|7577.1|7579.9|7577.1|7566.2|7563.4|1050
1626274200000|2021-07-14 14:50:00|7580.2|7577.4|7578.2|7575.4|7585.9|7583.1|7576.9|7574.1|706
1626274500000|2021-07-14 14:55:00|7578.4|7575.6|7574.1|7571.3|7578.9|7576.1|7571.9|7569.1|836
1626274800000|2021-07-14 15:00:00|7573.9|7571.1|7573.9|7571.1|7576.9|7574.1|7566.9|7563.5|1460
1626275100000|2021-07-14 15:05:00|7573.4|7570.6|7571.4|7568.6|7575.9|7573.1|7566.6|7563.8|858
1626275400000|2021-07-14 15:10:00|7570.9|7568.1|7573.9|7571.1|7583.7|7580.3|7570.9|7568.1|2047
1626275700000|2021-07-14 15:15:00|7574.1|7571.3|7582.9|7580.1|7585.1|7582.3|7570.6|7567.8|3778
1626276000000|2021-07-14 15:20:00|7582.4|7579.6|7569.6|7566.8|7583.9|7581.1|7568.1|7565.3|2091
1626276300000|2021-07-14 15:25:00|7569.4|7566.6|7569.6|7566.8|7569.9|7567.1|7559.9|7557.1|3754
1626276600000|2021-07-14 15:30:00|7570.1|7567.3|7577.1|7574.3|7585.6|7582.8|7567.9|7565.1|5913
1626276900000|2021-07-14 15:35:00|7577.3|7574.5|7513.1|7510.3|7577.6|7574.8|7506.1|7503.3|7157
1626277200000|2021-07-14 15:40:00|7513.6|7510.8|7538.6|7535.8|7541.9|7539.1|7506.4|7503.6|4903
1626277500000|2021-07-14 15:45:00|7538.4|7535.6|7526.1|7523.3|7538.6|7535.8|7524.4|7521.6|2953
1626277800000|2021-07-14 15:50:00|7525.9|7523.1|7496.4|7493.6|7526.4|7523.6|7488.6|7485.8|6916
1626278100000|2021-07-14 15:55:00|7496.6|7493.8|7476.2|7473.4|7496.6|7493.8|7465.4|7462.6|7407
1626278400000|2021-07-14 16:00:00|7475.9|7473.1|7498.6|7495.8|7501.8|7498.3|7468.2|7465.4|3533
1626278700000|2021-07-14 16:05:00|7498.4|7495.6|7485.1|7482.3|7498.9|7496.1|7480.6|7477.8|4099
1626279000000|2021-07-14 16:10:00|7485.4|7482.6|7483.1|7480.3|7490.4|7487.6|7475.4|7472.6|1914
1626279300000|2021-07-14 16:15:00|7482.9|7480.1|7478.3|7475.5|7486.3|7483.5|7473.8|7471|1074
1626279600000|2021-07-14 16:20:00|7477.9|7475.1|7476.3|7473.5|7479.6|7476.8|7470.3|7467.5|2179
1626279900000|2021-07-14 16:25:00|7476.6|7473.8|7478.6|7475.8|7479.1|7476.3|7463.1|7460.3|2370
1626280200000|2021-07-14 16:30:00|7478.3|7475.5|7480.6|7477.8|7481.6|7478.8|7469.3|7466.5|1801
1626280500000|2021-07-14 16:35:00|7480.3|7477.5|7479.8|7477|7481.6|7478.8|7476.6|7473.8|1471
1626280800000|2021-07-14 16:40:00|7480.3|7477.5|7467|7464.2|7481|7478.2|7464.6|7461.8|2153
1626281100000|2021-07-14 16:45:00|7467.5|7464.7|7436.6|7433.8|7467.5|7464.7|7423.6|7420.8|6648
1626281400000|2021-07-14 16:50:00|7436|7433.2|7442.6|7439.8|7443.8|7441|7423.3|7420.5|2844
1626281700000|2021-07-14 16:55:00|7442.1|7439.3|7431.5|7428.7|7442.1|7439.3|7424.5|7421.7|2095
1626282000000|2021-07-14 17:00:00|7431.3|7428.5|7431.3|7428.5|7443.3|7440.5|7416|7413.2|2103
1626282300000|2021-07-14 17:05:00|7431|7428.2|7417|7414.2|7432.8|7430|7416.3|7413.5|3523
1626282600000|2021-07-14 17:10:00|7417.3|7414.5|7419.2|7416.4|7422|7419.2|7413|7410.2|1879
1626282900000|2021-07-14 17:15:00|7419|7416.2|7360|7357.2|7419|7416.2|7347.8|7345|9707
1626283200000|2021-07-14 17:20:00|7359.8|7357|7390|7387.2|7395.5|7392.7|7341.8|7339|5470
1626283500000|2021-07-14 17:25:00|7389.7|7386.9|7409|7406.2|7409|7406.2|7381.7|7378.9|3175
1626283800000|2021-07-14 17:30:00|7408.7|7405.9|7426.4|7423.6|7442.4|7439.6|7407|7404.2|4464
1626284100000|2021-07-14 17:35:00|7426.9|7424.1|7433.7|7430.9|7439.7|7436.9|7425.9|7423.1|2176
1626284400000|2021-07-14 17:40:00|7434.4|7431.6|7442.9|7440.1|7443.4|7440.6|7423.9|7421.1|1534
1626284700000|2021-07-14 17:45:00|7442.7|7439.9|7432.1|7429.3|7443.9|7441.1|7428.6|7425.8|1687
1626285000000|2021-07-14 17:50:00|7432.9|7430.1|7431.9|7429.1|7438.4|7435.6|7427.9|7425.1|1662
1626285300000|2021-07-14 17:55:00|7431.1|7428.3|7433.1|7430.3|7437.4|7434.6|7428.9|7426.1|974
1626285600000|2021-07-14 18:00:00|7432.1|7429.3|7417.9|7415.1|7435.9|7433.1|7415.4|7412.6|2314
1626285900000|2021-07-14 18:05:00|7417.6|7414.8|7393.4|7390.6|7427.6|7424.8|7388.1|7385.3|4784
1626286200000|2021-07-14 18:10:00|7393.9|7391.1|7431.3|7428.5|7432.8|7430|7392.6|7389.8|3331
1626286500000|2021-07-14 18:15:00|7431.6|7428.8|7439.6|7436.8|7447.6|7444.8|7429.3|7426.5|4741
1626286800000|2021-07-14 18:20:00|7439.3|7436.5|7443.6|7440.8|7450.5|7447.7|7434.1|7431.3|6372
1626287100000|2021-07-14 18:25:00|7443.3|7440.5|7429.8|7427|7456.5|7453.7|7428.1|7425.3|15355
1626287400000|2021-07-14 18:30:00|7430.1|7427.3|7433.3|7430.5|7439.8|7437|7428.5|7425.7|1918
1626287700000|2021-07-14 18:35:00|7433|7430.2|7437.8|7435|7442|7439.2|7427.8|7425|756
1626288000000|2021-07-14 18:40:00|7439|7436.2|7431.5|7428.7|7439.8|7437|7430.8|7428|505
1626288300000|2021-07-14 18:45:00|7431.8|7429|7430.8|7428|7435|7432.2|7429|7426.2|1130
1626288600000|2021-07-14 18:50:00|7431|7428.2|7409|7406.2|7432|7429.2|7405.7|7402.9|840
1626288900000|2021-07-14 18:55:00|7409.2|7406.4|7409.3|7406.5|7417.8|7415|7403.8|7401|2713
1626289200000|2021-07-14 19:00:00|7409.5|7406.7|7414.5|7411.7|7416.8|7414|7405.3|7402.5|418
1626289500000|2021-07-14 19:05:00|7414.8|7412|7413.2|7410.4|7416|7413.2|7410.8|7408|147
1626289800000|2021-07-14 19:10:00|7413.5|7410.7|7408.5|7405.7|7413.5|7410.7|7404.5|7401.7|266
1626290100000|2021-07-14 19:15:00|7408.3|7405.5|7408.7|7405.9|7410.8|7408|7404.3|7401.5|894
1626290400000|2021-07-14 19:20:00|7409|7406.2|7398.7|7395.9|7409.5|7406.7|7397.5|7394.7|230
1626290700000|2021-07-14 19:25:00|7399.2|7396.4|7398.2|7395.4|7400.5|7397.7|7396.5|7393.7|239
1626291000000|2021-07-14 19:30:00|7398.5|7395.7|7400.5|7397.7|7402.2|7399.4|7398.5|7395.7|259
1626291300000|2021-07-14 19:35:00|7400.7|7397.9|7398.5|7395.7|7405.2|7402.4|7397.7|7394.9|409
1626291600000|2021-07-14 19:40:00|7398.7|7395.9|7399.2|7396.4|7401.5|7398.7|7395|7392.2|124
1626291900000|2021-07-14 19:45:00|7398.7|7395.9|7402.9|7400.1|7405.2|7402.4|7396.7|7393.9|454
1626292200000|2021-07-14 19:50:00|7402.4|7399.6|7398.9|7396.1|7402.7|7399.9|7398.7|7395.9|74
1626292500000|2021-07-14 19:55:00|7399.2|7396.4|7407.4|7404.6|7407.7|7404.9|7398.9|7396.1|207
1626292800000|2021-07-14 20:00:00|7407.2|7404.4|7401.9|7399.1|7407.9|7405.1|7399.2|7396.4|96
1626293100000|2021-07-14 20:05:00|7402.2|7399.4|7404.6|7401.8|7406.9|7404.1|7399.4|7396.6|460
1626293400000|2021-07-14 20:10:00|7404.9|7402.1|7407.9|7405.1|7408.9|7406.1|7401.4|7398.6|131
1626293700000|2021-07-14 20:15:00|7408.1|7405.3|7408.4|7405.6|7409.4|7406.6|7406.2|7403.4|112
1626294000000|2021-07-14 20:20:00|7409.1|7406.3|7412.4|7409.6|7413.4|7410.6|7406.6|7403.8|131
1626294300000|2021-07-14 20:25:00|7412.8|7410|7414.4|7411.6|7416.4|7413.6|7409.9|7407.1|155
1626294600000|2021-07-14 20:30:00|7414.6|7411.8|7424.4|7421.6|7424.4|7421.6|7414.1|7411.3|139
1626294900000|2021-07-14 20:35:00|7424.1|7421.3|7421.9|7419.1|7424.1|7421.3|7420.4|7417.6|92
1626295200000|2021-07-14 20:40:00|7421.6|7418.8|7421.8|7419|7426.1|7423.3|7421.3|7418.5|153
1626295500000|2021-07-14 20:45:00|7422.1|7419.3|7406.3|7403.5|7422.3|7419.5|7403.8|7401|213
1626295800000|2021-07-14 20:50:00|7406.8|7404|7416.8|7414|7416.8|7414|7404.8|7402|130
1626296100000|2021-07-14 20:55:00|7416.4|7413.6|7419.3|7416.5|7421.8|7419|7415.8|7413|180
1626296400000|2021-07-14 21:00:00|7418.8|7416|7424.9|7414.9|7428.2|7422.8|7418.8|7413.9|68
1626296700000|2021-07-14 21:05:00|7425.4|7415.4|7422.9|7412.9|7425.6|7415.6|7420.9|7410.9|6
1626297600000|2021-07-14 21:20:00|7423.1|7413.1|7417.6|7413.6|7423.4|7414.1|7417.6|7411.1|0
1626297900000|2021-07-14 21:25:00|7422.4|7412.4|7419.1|7409.1|7422.9|7416|7416.5|7409.1|1
1626298200000|2021-07-14 21:30:00|7419.4|7409.4|7415.6|7411.6|7422.9|7412.9|7415.6|7409.1|2
1626298500000|2021-07-14 21:35:00|7419.1|7409.1|7420.8|7410.8|7424.4|7415.9|7415.2|7409.1|32
1626298800000|2021-07-14 21:40:00|7420.3|7410.3|7422.3|7412.3|7422.8|7412.8|7415.8|7409.1|6
1626299100000|2021-07-14 21:45:00|7421.8|7411.8|7422.3|7412.3|7422.3|7412.6|7416.6|7409.1|2
1626299400000|2021-07-14 21:50:00|7423.3|7413.3|7420.3|7410.3|7424.3|7414.3|7414.2|7409.6|15
1626299700000|2021-07-14 21:55:00|7419.8|7409.8|7418.8|7408.8|7423.3|7413.3|7413.9|7407.5|19
1626307200000|2021-07-15 00:00:00|7411|7408.2|7401|7398.2|7417.4|7414.2|7400|7397.2|259
1626307500000|2021-07-15 00:05:00|7401.2|7398.4|7406.7|7403.9|7408.6|7405.7|7401|7398.2|114
1626307800000|2021-07-15 00:10:00|7406.5|7403.7|7401.7|7398.9|7406.5|7403.7|7400.7|7397.9|57
1626308100000|2021-07-15 00:15:00|7402|7399.2|7405.5|7402.7|7406.6|7402.7|7397.2|7394.4|137
1626308400000|2021-07-15 00:20:00|7405|7402.2|7400|7397.2|7406.5|7403.7|7399.7|7396.9|96
1626308700000|2021-07-15 00:25:00|7399.7|7396.9|7395.7|7392.9|7400.7|7397.9|7394.2|7391.4|172
1626309000000|2021-07-15 00:30:00|7395.9|7393.1|7395.2|7392.4|7396.2|7393.4|7392.7|7389.9|86
1626309300000|2021-07-15 00:35:00|7395.7|7392.9|7394.9|7392.1|7395.7|7392.9|7393.2|7390.4|78
1626309600000|2021-07-15 00:40:00|7394.7|7391.9|7392.2|7389.4|7394.9|7392.1|7392.2|7389.4|315
1626309900000|2021-07-15 00:45:00|7392|7389.2|7390.9|7388.1|7394.7|7391.9|7390.4|7387.6|58
1626310200000|2021-07-15 00:50:00|7390.7|7387.9|7392.9|7390.1|7394.4|7391.6|7389.9|7387.1|184
1626310500000|2021-07-15 00:55:00|7393.2|7390.4|7384.9|7382.1|7393.2|7390.4|7383.4|7380.6|644
1626310800000|2021-07-15 01:00:00|7384.7|7381.9|7381.9|7379.1|7384.7|7381.9|7369.4|7366.6|539
1626311100000|2021-07-15 01:05:00|7382.2|7379.4|7369.9|7367.1|7383.7|7380.9|7367.9|7365.1|146
1626311400000|2021-07-15 01:10:00|7370.1|7367.3|7374.4|7371.6|7378.7|7375.9|7367.1|7364|138
1626311700000|2021-07-15 01:15:00|7374.9|7372.1|7370.2|7367.4|7374.9|7372.1|7366.4|7363.6|278
1626312000000|2021-07-15 01:20:00|7370.4|7367.6|7359.2|7356.4|7371.9|7369.1|7355.1|7351.3|420
1626312300000|2021-07-15 01:25:00|7358.7|7355.9|7351.1|7348.3|7359.9|7357.1|7341.1|7337.6|521
1626312600000|2021-07-15 01:30:00|7350.9|7348.1|7340.4|7337.6|7352.6|7349.8|7340.1|7337.3|304
1626312900000|2021-07-15 01:35:00|7340.1|7337.3|7348.9|7346.1|7349.4|7346.6|7336.1|7333.3|230
1626313200000|2021-07-15 01:40:00|7349.9|7347.1|7347.4|7344.6|7355.9|7353.1|7344.1|7341.3|155
1626313500000|2021-07-15 01:45:00|7347.3|7344.5|7350.8|7348|7352.3|7349.5|7342.3|7339.5|415
1626313800000|2021-07-15 01:50:00|7350.3|7347.5|7346.3|7343.5|7352.3|7349.5|7345.5|7342.7|441
1626314100000|2021-07-15 01:55:00|7346.1|7343.3|7345.8|7343|7346.8|7344|7338.1|7335.3|213
1626314400000|2021-07-15 02:00:00|7345.6|7342.8|7350.8|7348|7352.3|7349.5|7340.3|7337.5|475
1626314700000|2021-07-15 02:05:00|7351.3|7348.5|7366.8|7364|7368|7365.2|7351.3|7348.5|527
1626315000000|2021-07-15 02:10:00|7366.3|7363.5|7372.3|7369.5|7373.3|7370.5|7365.3|7362.5|195
1626315300000|2021-07-15 02:15:00|7372|7369.2|7368.7|7365.9|7381.8|7379|7368.3|7365.5|494
1626315600000|2021-07-15 02:20:00|7369.3|7366.5|7371|7368.2|7372.2|7369.4|7368.7|7365.9|49
1626315900000|2021-07-15 02:25:00|7371.7|7368.9|7376.7|7373.9|7376.7|7373.9|7371.2|7368.4|70
1626316200000|2021-07-15 02:30:00|7376.5|7373.7|7368.7|7365.9|7376.7|7373.9|7368.7|7365.9|159
1626316500000|2021-07-15 02:35:00|7368.5|7365.7|7367.7|7364.9|7370.2|7367.4|7364.7|7361.9|117
1626316800000|2021-07-15 02:40:00|7367.2|7364.4|7363.7|7360.9|7369.7|7366.9|7362.9|7360.1|97
1626317100000|2021-07-15 02:45:00|7363.2|7360.4|7365.7|7362.9|7368.2|7365.4|7362.7|7359.9|89
1626317400000|2021-07-15 02:50:00|7366|7363.2|7366.2|7363.4|7368.7|7365.9|7362.7|7359.9|200
1626317700000|2021-07-15 02:55:00|7366.4|7363.6|7362.4|7359.6|7367.4|7364.6|7361|7358.2|104
1626318000000|2021-07-15 03:00:00|7362.2|7359.4|7362.2|7359.4|7362.4|7359.6|7359.4|7356.6|57
1626318300000|2021-07-15 03:05:00|7362.4|7359.6|7363.7|7360.9|7366.9|7364.1|7361.7|7358.9|55
1626318600000|2021-07-15 03:10:00|7363.9|7361.1|7374.7|7371.9|7375.9|7373.1|7363.9|7361.1|100
1626318900000|2021-07-15 03:15:00|7374.4|7371.6|7369.6|7366.8|7376.2|7373.4|7369.6|7366.8|99
1626319200000|2021-07-15 03:20:00|7369.4|7366.6|7374.4|7371.6|7377.9|7375.1|7369.1|7366.3|81
1626319500000|2021-07-15 03:25:00|7374.6|7371.8|7371.6|7368.8|7378.1|7375.3|7368.9|7366.1|127
1626319800000|2021-07-15 03:30:00|7370.4|7367.6|7366.1|7363.3|7370.6|7367.8|7365.9|7363.1|45
1626320100000|2021-07-15 03:35:00|7366.4|7363.6|7367.1|7364.3|7367.9|7365.1|7366.1|7363.3|49
1626320400000|2021-07-15 03:40:00|7367.6|7364.8|7371.4|7368.6|7374.1|7371.3|7367.1|7364.3|105
1626320700000|2021-07-15 03:45:00|7372.2|7369.4|7380.4|7377.6|7381.6|7378.8|7372.2|7369.4|103
1626321000000|2021-07-15 03:50:00|7380.1|7377.3|7381.6|7378.8|7382.6|7379.8|7377.6|7374.8|83
1626321300000|2021-07-15 03:55:00|7379.1|7376.3|7379.6|7376.8|7380.1|7377.3|7378.6|7375.8|62
1626321600000|2021-07-15 04:00:00|7380.1|7377.3|7376.3|7373.5|7382.6|7379.8|7375.8|7373|94
1626321900000|2021-07-15 04:05:00|7375.3|7372.5|7377.3|7374.5|7379.1|7376.3|7374.8|7372|40
1626322200000|2021-07-15 04:10:00|7377.1|7374.3|7375.5|7372.7|7377.1|7374.3|7374.8|7372|11
1626322500000|2021-07-15 04:15:00|7375.3|7372.5|7378.3|7375.5|7379.5|7376.7|7375.3|7372.5|18
1626322800000|2021-07-15 04:20:00|7378.5|7375.7|7374.8|7372|7379.5|7376.7|7374.8|7372|20
1626323100000|2021-07-15 04:25:00|7375.5|7372.7|7376.5|7373.7|7377.5|7374.7|7375.3|7372.5|11
1626323400000|2021-07-15 04:30:00|7376.3|7373.5|7378.8|7376|7379.5|7376.7|7376.3|7373.5|23
1626323700000|2021-07-15 04:35:00|7378.5|7375.7|7382.5|7379.7|7384.7|7381.9|7378|7375.2|203
1626324000000|2021-07-15 04:40:00|7382.3|7379.5|7381.5|7378.7|7382.7|7379.9|7379.5|7376.7|31
1626324300000|2021-07-15 04:45:00|7381.3|7378.5|7383.5|7380.7|7383.5|7380.7|7381|7378.2|76
1626324600000|2021-07-15 04:50:00|7383|7380.2|7381.5|7378.7|7383|7380.2|7381.2|7378.4|24
1626324900000|2021-07-15 04:55:00|7381.9|7379.1|7381.5|7378.7|7383|7380.2|7381.2|7378.4|35
1626325200000|2021-07-15 05:00:00|7381.2|7378.4|7384.2|7381.4|7384.2|7381.4|7381.2|7378.4|67
1626325500000|2021-07-15 05:05:00|7384.5|7381.7|7387.5|7384.7|7388.5|7385.7|7383.5|7380.7|102
1626325800000|2021-07-15 05:10:00|7387.4|7384.6|7385.7|7382.9|7387.7|7384.9|7381.7|7378.9|81
1626326100000|2021-07-15 05:15:00|7385.5|7382.7|7383.4|7380.6|7386.9|7384.1|7383.4|7380.6|28
1626326400000|2021-07-15 05:20:00|7384.7|7381.9|7387.7|7384.9|7387.7|7384.9|7383.4|7380.6|41
1626326700000|2021-07-15 05:25:00|7387.5|7384.7|7384.2|7381.4|7387.9|7385.1|7382|7379.2|341
1626327000000|2021-07-15 05:30:00|7384.7|7381.9|7387.4|7384.6|7387.7|7384.9|7378|7375.2|162
1626327300000|2021-07-15 05:35:00|7387.7|7384.9|7385.7|7382.9|7389.9|7387.1|7381.9|7379.1|156
1626327600000|2021-07-15 05:40:00|7385.9|7383.1|7384.7|7381.9|7388.7|7385.9|7384.7|7381.9|41
1626327900000|2021-07-15 05:45:00|7385.4|7382.6|7381.9|7379.1|7389.1|7386.2|7381.4|7378.6|577
1626328200000|2021-07-15 05:50:00|7381.7|7378.9|7381.4|7378.6|7382.4|7379.6|7377.2|7374.4|140
1626328500000|2021-07-15 05:55:00|7381.2|7378.4|7377.7|7374.9|7381.2|7378.4|7377.2|7374.4|136
1626328800000|2021-07-15 06:00:00|7377.4|7374.6|7370.7|7367.9|7380.7|7377.9|7367.2|7364.4|275
1626329100000|2021-07-15 06:05:00|7369.1|7366.3|7371.4|7368.6|7381.7|7375.8|7367.7|7364.9|595
1626329400000|2021-07-15 06:10:00|7371.1|7368.3|7360.6|7357.8|7371.9|7369.1|7359.9|7357.1|253
1626329700000|2021-07-15 06:15:00|7360.4|7357.6|7348.6|7345.8|7361.9|7359.1|7347.6|7344.8|755
1626330000000|2021-07-15 06:20:00|7348.4|7345.6|7354.1|7351.3|7356.9|7354.1|7347.6|7344.8|249
1626330300000|2021-07-15 06:25:00|7354.3|7351.5|7342.9|7340.1|7355.9|7353.1|7338.4|7335.6|1246
1626330600000|2021-07-15 06:30:00|7342.6|7339.8|7340.4|7337.6|7348.4|7345.6|7340.4|7337.6|713
1626330900000|2021-07-15 06:35:00|7340.6|7337.8|7346.9|7344.1|7347.7|7344.9|7331.4|7328.6|2786
1626331200000|2021-07-15 06:40:00|7347.2|7344.4|7340.1|7337.3|7348.2|7345.4|7339.7|7336.9|415
1626331500000|2021-07-15 06:45:00|7339.9|7337.1|7336.9|7334.1|7341.1|7338.3|7331.6|7328.8|682
1626331800000|2021-07-15 06:50:00|7336.4|7333.6|7345.1|7342.3|7345.9|7343.1|7333.9|7331.1|742
1626332100000|2021-07-15 06:55:00|7344.9|7342.1|7351.8|7349|7355.6|7352.8|7344.4|7341.6|424
1626332400000|2021-07-15 07:00:00|7351.6|7348.8|7347.6|7344.8|7357.5|7354.7|7344.1|7341.3|363
1626332700000|2021-07-15 07:05:00|7347.3|7344.5|7342.3|7339.5|7348.6|7345.8|7340.1|7337.3|482
1626333000000|2021-07-15 07:10:00|7341.8|7339|7346.3|7343.5|7350.3|7347.5|7339.6|7336.8|959
1626333300000|2021-07-15 07:15:00|7345.8|7343|7352.3|7349.5|7354.1|7351.3|7340.3|7337.5|755
1626333600000|2021-07-15 07:20:00|7351.3|7348.5|7346.3|7343.5|7354.8|7352|7346|7343.2|524
1626333900000|2021-07-15 07:25:00|7346.8|7344|7340.3|7337.5|7346.8|7344|7334|7331.2|812
1626334200000|2021-07-15 07:30:00|7340.5|7337.7|7316|7313.2|7340.7|7337.9|7313.1|7310.3|3001
1626334500000|2021-07-15 07:35:00|7316.5|7313.7|7326.3|7323.5|7330|7327.2|7316.5|7313.7|1187
1626334800000|2021-07-15 07:40:00|7326|7323.2|7318.3|7315.5|7327|7324.2|7313.3|7310.5|848
1626335100000|2021-07-15 07:45:00|7318|7315.2|7316.3|7313.5|7323.3|7320.5|7311|7308.2|967
1626335400000|2021-07-15 07:50:00|7317|7314.2|7321|7318.2|7324|7321.2|7314.3|7311.5|425
1626335700000|2021-07-15 07:55:00|7321.2|7318.4|7334.2|7331.4|7334.2|7331.4|7319|7316.2|1166
1626336000000|2021-07-15 08:00:00|7334.7|7331.9|7326.7|7323.9|7335|7332.2|7319.2|7316.4|1031
1626336300000|2021-07-15 08:05:00|7326.5|7323.7|7319.2|7316.4|7326.5|7323.7|7317.5|7314.7|1081
1626336600000|2021-07-15 08:10:00|7319|7316.2|7327.2|7324.4|7330.5|7327.7|7318.5|7315.7|667
1626336900000|2021-07-15 08:15:00|7326.7|7323.9|7326.2|7323.4|7332.9|7330.1|7318.5|7315.7|1102
1626337200000|2021-07-15 08:20:00|7326.9|7324.1|7319.2|7316.4|7331.9|7329.1|7315.2|7312.4|915
1626337500000|2021-07-15 08:25:00|7319.5|7316.7|7329.2|7326.4|7329.5|7326.7|7313.4|7310.6|3112
1626337800000|2021-07-15 08:30:00|7328.2|7325.4|7359.6|7356.8|7363.6|7360.8|7326.9|7324.1|4762
1626338100000|2021-07-15 08:35:00|7361|7358.2|7380.9|7378.1|7383.4|7380.6|7361|7358.2|3731
1626338400000|2021-07-15 08:40:00|7381.1|7378.3|7397.1|7394.3|7398.4|7395.6|7373.1|7370.3|1717
1626338700000|2021-07-15 08:45:00|7397.3|7394.5|7385.6|7382.8|7403.9|7401.1|7385.6|7382.8|1696
1626339000000|2021-07-15 08:50:00|7385.4|7382.6|7383.6|7380.8|7386.4|7383.6|7373.6|7370.8|1004
1626339300000|2021-07-15 08:55:00|7384.3|7381.5|7380|7377.2|7389.3|7386.5|7377.3|7374.5|1627
1626339600000|2021-07-15 09:00:00|7380.5|7377.7|7380.3|7377.5|7384.3|7381.5|7372.5|7369.7|1116
1626339900000|2021-07-15 09:05:00|7379.8|7377|7383|7380.2|7390.5|7387.7|7378.8|7376|762
1626340200000|2021-07-15 09:10:00|7382.8|7380|7384|7381.2|7388|7385.2|7379.3|7376.5|334
1626340500000|2021-07-15 09:15:00|7384.3|7381.5|7379|7376.2|7388.3|7385.5|7377.3|7374.5|1423
1626340800000|2021-07-15 09:20:00|7379.3|7376.5|7378.5|7375.7|7381.8|7379|7375.5|7372.7|959
1626341100000|2021-07-15 09:25:00|7378.3|7375.5|7376.3|7373.5|7379.5|7376.7|7372|7369.2|294
1626341400000|2021-07-15 09:30:00|7376|7373.2|7385|7382.2|7385|7382.2|7376|7373.2|544
1626341700000|2021-07-15 09:35:00|7384.7|7381.9|7384|7381.2|7394.7|7391.9|7382.7|7379.9|1500
1626342000000|2021-07-15 09:40:00|7383|7380.2|7385.2|7382.4|7385.2|7382.4|7374.2|7371.4|546
1626342300000|2021-07-15 09:45:00|7385.7|7382.9|7392.2|7389.4|7394|7391.2|7385|7382.2|408
1626342600000|2021-07-15 09:50:00|7392|7389.2|7393.2|7390.4|7398|7395.2|7389.2|7386.4|725
1626342900000|2021-07-15 09:55:00|7392.9|7390.1|7389.2|7386.4|7394.7|7391.9|7387.7|7384.9|218
1626343200000|2021-07-15 10:00:00|7390.2|7387.4|7383.7|7380.9|7393.2|7390.4|7382.7|7379.9|520
1626343500000|2021-07-15 10:05:00|7383.9|7381.1|7382.9|7380.1|7385.7|7382.9|7378.4|7375.6|230
1626343800000|2021-07-15 10:10:00|7383.6|7380.8|7373.9|7371.1|7384.4|7381.6|7371.9|7369.1|719
1626344100000|2021-07-15 10:15:00|7374.2|7371.4|7367.9|7365.1|7374.6|7371.8|7359.9|7357.1|1502
1626344400000|2021-07-15 10:20:00|7367.2|7364.4|7369.9|7367.1|7373.9|7371.1|7365.2|7362.4|557
1626344700000|2021-07-15 10:25:00|7369.6|7366.8|7351.6|7348.8|7371.9|7369.1|7351.2|7348.4|1124
1626345000000|2021-07-15 10:30:00|7351.9|7349.1|7338.9|7336.1|7353.2|7350.4|7337.6|7334.8|3002
1626345300000|2021-07-15 10:35:00|7339.1|7336.3|7344.4|7341.6|7345.7|7342.9|7331.1|7328.3|1825
1626345600000|2021-07-15 10:40:00|7344.2|7341.4|7336.7|7333.9|7345.7|7342.9|7336.7|7333.9|708
1626345900000|2021-07-15 10:45:00|7337.4|7334.6|7341.7|7338.9|7345.4|7342.6|7334.4|7331.6|374
1626346200000|2021-07-15 10:50:00|7340.7|7337.9|7331.2|7328.4|7341.9|7339.1|7317.4|7314.6|2148
1626346500000|2021-07-15 10:55:00|7330.9|7328.1|7320.4|7317.6|7332.7|7329.9|7317.9|7315.1|499
1626346800000|2021-07-15 11:00:00|7320.9|7318.1|7321.7|7318.9|7328.9|7326.1|7317.2|7314.4|2350
1626347100000|2021-07-15 11:05:00|7326.3|7316.3|7320.9|7318.1|7326.4|7323.6|7319.2|7316.3|792
1626347400000|2021-07-15 11:10:00|7320.7|7317.9|7314.2|7311.4|7322.4|7319.6|7314.2|7311.4|890
1626347700000|2021-07-15 11:15:00|7313.2|7310.4|7304.4|7301.6|7315.7|7312.9|7303.7|7300.9|2286
1626348000000|2021-07-15 11:20:00|7303.7|7300.9|7312.7|7309.9|7315.4|7312.6|7300.7|7297.9|1586
1626348300000|2021-07-15 11:25:00|7312.4|7309.6|7319.4|7316.6|7323.7|7320.9|7311.4|7308.6|771
1626348600000|2021-07-15 11:30:00|7321.7|7318.9|7321.9|7319.1|7327.1|7324.3|7316.4|7313.6|1290
1626348900000|2021-07-15 11:35:00|7321.7|7318.9|7313.4|7310.6|7329.4|7326.6|7313.4|7310.6|1077
1626349200000|2021-07-15 11:40:00|7313.1|7310.3|7321.1|7318.3|7323.9|7321.1|7313.1|7310.3|492
1626349500000|2021-07-15 11:45:00|7321.9|7319.1|7325.6|7322.8|7325.6|7322.8|7315.1|7312.3|562
1626349800000|2021-07-15 11:50:00|7325.4|7322.6|7322.1|7319.3|7333.4|7330.6|7321.6|7318.8|667
1626350100000|2021-07-15 11:55:00|7323.7|7319.7|7324.4|7321.6|7326.1|7323.3|7316.4|7313.6|996
1626350400000|2021-07-15 12:00:00|7323.9|7321.1|7330.9|7328.1|7332.6|7329.8|7313.1|7310.3|1336
1626350700000|2021-07-15 12:05:00|7330.6|7327.8|7329.4|7326.6|7336.1|7333.3|7328.1|7325.3|773
1626351000000|2021-07-15 12:10:00|7329.6|7326.8|7330.1|7327.3|7334.6|7331.8|7324.1|7321.3|1066
1626351300000|2021-07-15 12:15:00|7329.6|7326.8|7326.6|7323.8|7334.3|7331.5|7325.1|7322.3|488
1626351600000|2021-07-15 12:20:00|7327.1|7324.3|7331.6|7328.8|7335.3|7332.5|7319.3|7316.5|622
1626351900000|2021-07-15 12:25:00|7331.3|7328.5|7334.3|7331.5|7339.6|7336.8|7331.3|7328.5|606
1626352200000|2021-07-15 12:30:00|7334.1|7331.3|7334.8|7332|7338.3|7335.5|7328.3|7325.5|600
1626352500000|2021-07-15 12:35:00|7335.1|7332.3|7337.5|7334.7|7339|7336.2|7329.3|7326.5|273
1626352800000|2021-07-15 12:40:00|7337.3|7334.5|7329.3|7326.5|7340.5|7337.7|7328|7325.2|773
1626353100000|2021-07-15 12:45:00|7328.8|7326|7332.3|7329.5|7333.6|7330.8|7322.8|7320|363
1626353400000|2021-07-15 12:50:00|7332.6|7329.8|7334.7|7331.9|7339.5|7336.7|7331|7328.2|587
1626353700000|2021-07-15 12:55:00|7335.3|7332.5|7342.3|7339.5|7346|7343.2|7333.7|7330.9|1168
1626354000000|2021-07-15 13:00:00|7342.5|7339.7|7288|7285.2|7342.5|7339.7|7284.5|7281.7|7756
1626354300000|2021-07-15 13:05:00|7286.9|7284.1|7297.4|7294.6|7306|7303.2|7280.8|7278|3821
1626354600000|2021-07-15 13:10:00|7297.7|7294.9|7324.2|7321.4|7327.5|7324.7|7297|7294.2|2709
1626354900000|2021-07-15 13:15:00|7323.7|7320.9|7334.9|7332.1|7337.9|7335.1|7322|7319.2|1431
1626355200000|2021-07-15 13:20:00|7335.2|7332.4|7339.9|7337.1|7345.9|7343.1|7334.9|7332.1|1768
1626355500000|2021-07-15 13:25:00|7340.4|7337.6|7322.8|7320|7341.1|7338.3|7319.2|7316.4|1803
1626355800000|2021-07-15 13:30:00|7323.4|7320.6|7344.8|7342|7355.1|7352.3|7322.4|7319.6|3351
1626356100000|2021-07-15 13:35:00|7344.6|7341.8|7348.1|7345.3|7358.8|7356|7343.8|7341|2163
1626356400000|2021-07-15 13:40:00|7348.6|7345.8|7337.4|7334.6|7348.9|7346.1|7334.1|7331.3|1810
1626356700000|2021-07-15 13:45:00|7337.1|7334.3|7348.8|7346|7352.1|7349.3|7336.9|7334.1|1446
1626357000000|2021-07-15 13:50:00|7349.1|7346.3|7326.6|7323.8|7350.8|7348|7318.1|7315.3|1763
1626357300000|2021-07-15 13:55:00|7326.4|7323.6|7344.3|7341.5|7351.8|7349|7325.4|7322.6|2306
1626357600000|2021-07-15 14:00:00|7344.1|7341.3|7363.9|7361.1|7367.7|7364.9|7343.1|7340.3|2575
1626357900000|2021-07-15 14:05:00|7364.4|7361.6|7367.4|7364.6|7369.9|7367.1|7359.2|7356.4|1448
1626358200000|2021-07-15 14:10:00|7367.2|7364.4|7368.2|7365.4|7371.7|7368.9|7362.7|7359.9|1397
1626358500000|2021-07-15 14:15:00|7368.4|7365.6|7364.2|7361.4|7374.6|7371.8|7364.2|7361.4|2457
1626358800000|2021-07-15 14:20:00|7364.9|7362.1|7361.1|7358.3|7369.9|7367.1|7357.7|7354.9|916
1626359100000|2021-07-15 14:25:00|7361.4|7358.6|7349.6|7346.8|7362.2|7359.4|7343.9|7341.1|1241
1626359400000|2021-07-15 14:30:00|7350.1|7347.3|7359.7|7356.9|7365.7|7362.9|7350.1|7347.3|872
1626359700000|2021-07-15 14:35:00|7359.9|7357.1|7354.6|7351.8|7363.7|7360.9|7347.4|7344.6|925
1626360000000|2021-07-15 14:40:00|7354.9|7352.1|7348.4|7345.6|7356.1|7353.3|7343.4|7340.6|2052
1626360300000|2021-07-15 14:45:00|7349.3|7346.5|7358.1|7355.3|7364.1|7361.3|7346.7|7343.9|1568
1626360600000|2021-07-15 14:50:00|7358.6|7355.8|7365.6|7362.8|7368.1|7365.3|7355.4|7352.6|1701
1626360900000|2021-07-15 14:55:00|7365.4|7362.6|7382.7|7379.9|7383.4|7380.6|7363.1|7360.3|2146
1626361200000|2021-07-15 15:00:00|7382.4|7379.6|7380.4|7377.6|7387.4|7384.6|7374.7|7371.9|2024
1626361500000|2021-07-15 15:05:00|7380.7|7377.9|7393.4|7390.6|7397.1|7394.3|7380.4|7377.6|2436
1626361800000|2021-07-15 15:10:00|7393.7|7390.9|7397.1|7394.3|7405.1|7402.3|7390.4|7387.6|1964
1626362100000|2021-07-15 15:15:00|7396.5|7393.7|7395.4|7392.6|7399.4|7396.6|7386.4|7383.6|2051
1626362400000|2021-07-15 15:20:00|7395.6|7392.8|7402.6|7399.8|7405.1|7402.3|7391.6|7388.8|1907
1626362700000|2021-07-15 15:25:00|7402.9|7400.1|7401.5|7398.7|7405.1|7402.3|7394.4|7391.6|3401
1626363000000|2021-07-15 15:30:00|7401.8|7399|7402.3|7399.5|7405.1|7402.3|7398.6|7395.8|2699
1626363300000|2021-07-15 15:35:00|7402.5|7399.7|7404.5|7401.7|7410.5|7407.7|7399.3|7396.5|1986
1626363600000|2021-07-15 15:40:00|7404.3|7401.5|7401.5|7398.7|7404.5|7401.7|7394.1|7391.3|3179
1626363900000|2021-07-15 15:45:00|7401.3|7398.5|7401.6|7398.8|7404.6|7401.8|7398|7395.2|962
1626364200000|2021-07-15 15:50:00|7402|7399.2|7404|7401.2|7406.3|7403.5|7398|7395.2|2160
1626364500000|2021-07-15 15:55:00|7403.5|7400.7|7393|7390.2|7411.5|7407.9|7390.5|7387.7|2142
1626364800000|2021-07-15 16:00:00|7393.3|7390.5|7390.5|7387.7|7397.7|7394.9|7389|7386.2|1017
1626365100000|2021-07-15 16:05:00|7390.7|7387.9|7380.3|7377.5|7393.7|7390.9|7375.6|7372.8|2632
1626365400000|2021-07-15 16:10:00|7380.1|7377.3|7381.6|7378.8|7388|7385.2|7375.6|7372.8|1272
1626365700000|2021-07-15 16:15:00|7381.3|7378.5|7376.8|7374|7381.3|7378.5|7373.5|7370.7|911
1626366000000|2021-07-15 16:20:00|7377|7374.2|7389.3|7386.5|7389.3|7386.5|7374.8|7372|839
1626366300000|2021-07-15 16:25:00|7389.5|7386.7|7386.1|7383.3|7390.3|7387.5|7382.5|7379.7|978
1626366600000|2021-07-15 16:30:00|7386.3|7383.5|7380.3|7377.5|7388.8|7386|7379.8|7377|748
1626366900000|2021-07-15 16:35:00|7380.5|7377.7|7378.1|7375.3|7382.8|7380|7374.3|7371.5|2933
1626367200000|2021-07-15 16:40:00|7378.3|7375.5|7383.1|7380.3|7384.8|7382|7374.6|7371.8|1023
1626367500000|2021-07-15 16:45:00|7382.1|7379.3|7380.8|7378|7384.3|7381.5|7379.6|7376.8|506
1626367800000|2021-07-15 16:50:00|7381|7378.2|7379|7376.2|7383|7380.2|7378.3|7375.5|510
1626368100000|2021-07-15 16:55:00|7379.5|7376.7|7375.9|7373.1|7381.3|7378.5|7375.4|7372.6|2969
1626368400000|2021-07-15 17:00:00|7376.1|7373.3|7365.1|7362.3|7376.1|7373.3|7363.1|7360.3|1247
1626368700000|2021-07-15 17:05:00|7363.1|7360.3|7363.1|7360.3|7365.1|7362.3|7361.6|7358.8|666
1626369000000|2021-07-15 17:10:00|7362.9|7360.1|7366.1|7363.3|7371.1|7368.3|7362.9|7360.1|884
1626369300000|2021-07-15 17:15:00|7366.3|7363.5|7354.1|7351.3|7368.6|7365.8|7353.4|7350.6|2138
1626369600000|2021-07-15 17:20:00|7354.4|7351.6|7364.4|7361.6|7367.1|7364.3|7354.4|7351.6|1296
1626369900000|2021-07-15 17:25:00|7363.4|7360.6|7368.8|7366|7379.8|7377|7363.4|7360.6|1658
1626370200000|2021-07-15 17:30:00|7369.1|7366.3|7368.1|7365.3|7375.8|7373|7363.6|7360.8|941
1626370500000|2021-07-15 17:35:00|7369.1|7366.3|7364.8|7362|7373.1|7370.3|7360.8|7358|1558
1626370800000|2021-07-15 17:40:00|7366.8|7364|7359.9|7357.1|7368.1|7365.3|7359.3|7356.5|1738
1626371100000|2021-07-15 17:45:00|7359.6|7356.8|7357.1|7354.3|7360.1|7357.3|7352.1|7349.3|823
1626371400000|2021-07-15 17:50:00|7357.6|7354.8|7352.3|7349.5|7362.3|7359.5|7352.1|7349.3|1402
1626371700000|2021-07-15 17:55:00|7351.9|7349.1|7343.3|7340.5|7351.9|7349.1|7343.3|7340.5|1389
1626372000000|2021-07-15 18:00:00|7343|7340.2|7342.9|7340.1|7350.6|7347.8|7342|7339.2|3520
1626372300000|2021-07-15 18:05:00|7343.6|7340.8|7341.4|7338.6|7344.6|7341.8|7335.4|7332.6|3608
1626372600000|2021-07-15 18:10:00|7340.9|7338.1|7351.6|7348.8|7354.6|7351.8|7336.6|7333.8|3300
1626372900000|2021-07-15 18:15:00|7351.9|7349.1|7345.1|7342.3|7354.9|7352.1|7344.9|7342.1|1568
1626373200000|2021-07-15 18:20:00|7345.6|7342.8|7343|7340.2|7347.1|7344.3|7339.7|7336.9|3591
1626373500000|2021-07-15 18:25:00|7342.4|7339.6|7307|7304.2|7342.4|7339.6|7299.5|7296.1|18062
1626373800000|2021-07-15 18:30:00|7306.7|7303.9|7306.5|7303.7|7314|7311.2|7302.7|7299.9|5472
1626374100000|2021-07-15 18:35:00|7305.5|7302.7|7304.3|7301.5|7310.5|7307.7|7302.3|7299.5|4036
1626374400000|2021-07-15 18:40:00|7304.5|7301.7|7297.1|7294.3|7305.1|7302.3|7295.1|7292.3|859
1626374700000|2021-07-15 18:45:00|7297.6|7294.8|7296.6|7293.8|7300.6|7297.8|7294.9|7292.1|1994
1626375000000|2021-07-15 18:50:00|7296.3|7293.5|7297.3|7294.5|7297.6|7294.8|7293.3|7290.5|745
1626375300000|2021-07-15 18:55:00|7297.9|7295.1|7299.2|7296.4|7305|7302.2|7297.6|7294.8|1103
1626375600000|2021-07-15 19:00:00|7299|7296.2|7302|7299.2|7302.7|7299.9|7296.4|7293.6|383
1626375900000|2021-07-15 19:05:00|7302.3|7299.5|7299.7|7296.9|7303.3|7300.5|7298.7|7295.9|742
1626376200000|2021-07-15 19:10:00|7299.5|7296.7|7294.8|7292|7299.5|7296.7|7294|7291.2|1103
1626376500000|2021-07-15 19:15:00|7294.6|7291.8|7289.8|7287|7295.3|7292.5|7289.8|7287|1217
1626376800000|2021-07-15 19:20:00|7289.6|7286.8|7288.6|7285.8|7290.6|7287.8|7283.3|7280.5|911
1626377100000|2021-07-15 19:25:00|7288.3|7285.5|7293|7290.2|7294.1|7291.3|7288.3|7285.5|150
1626377400000|2021-07-15 19:30:00|7292.8|7290|7292.8|7290|7296|7293.2|7292.5|7289.7|241
1626377700000|2021-07-15 19:35:00|7292.5|7289.7|7297.5|7294.7|7297.5|7294.7|7291.8|7289|637
1626378000000|2021-07-15 19:40:00|7297.3|7294.5|7296.5|7293.7|7300.5|7297.7|7295.8|7293|228
1626378300000|2021-07-15 19:45:00|7296.2|7293.4|7298|7295.2|7298.5|7295.7|7295.8|7293|757
1626378600000|2021-07-15 19:50:00|7297.7|7294.9|7294.9|7292.1|7297.9|7295.1|7294.4|7291.6|364
1626378900000|2021-07-15 19:55:00|7294.7|7291.9|7288.7|7285.9|7294.7|7291.9|7287.9|7285.1|254
1626379200000|2021-07-15 20:00:00|7288.9|7286.1|7290.1|7287.3|7292.9|7290.1|7287.9|7285.1|918
1626379500000|2021-07-15 20:05:00|7290.4|7287.6|7292.4|7289.6|7294.1|7291.3|7290.4|7287.6|200
1626379800000|2021-07-15 20:10:00|7292.1|7289.3|7289.9|7287.1|7292.9|7290.1|7289.6|7286.8|68
1626380100000|2021-07-15 20:15:00|7289.8|7287|7291.3|7288.5|7292.3|7289.5|7289.8|7287|161
1626380400000|2021-07-15 20:20:00|7290.6|7287.8|7291.6|7288.8|7292.3|7289.5|7290.3|7287.5|60
1626380700000|2021-07-15 20:25:00|7291.3|7288.5|7290.3|7287.5|7292.3|7289.5|7288.3|7285.5|154
1626381000000|2021-07-15 20:30:00|7289.9|7287.1|7287.1|7284.3|7290.5|7287.7|7286.5|7283.7|135
1626381300000|2021-07-15 20:35:00|7287.3|7284.5|7286.9|7284.1|7287.9|7285.1|7286.6|7283.8|166
1626381600000|2021-07-15 20:40:00|7286.6|7283.8|7290.9|7288.1|7291.3|7288.5|7284.9|7282.1|298
1626381900000|2021-07-15 20:45:00|7290.3|7287.5|7286.3|7283.5|7293.9|7291.1|7283.9|7281.1|158
1626382200000|2021-07-15 20:50:00|7285.9|7283.1|7285.6|7282.8|7287.1|7284.3|7283.9|7281.1|99
1626382500000|2021-07-15 20:55:00|7285.8|7283|7286.3|7283.5|7286.8|7284|7284.6|7281.2|144
1626382800000|2021-07-15 21:00:00|7290.9|7280.9|7290.2|7286.2|7292.4|7286.5|7285.8|7280.9|4
1626383100000|2021-07-15 21:05:00|7290|7287.2|7294.3|7291.5|7294.7|7291.5|7290|7287.2|6
1626383400000|2021-07-15 21:10:00|7295.8|7293|7295.4|7291.4|7296.1|7293.3|7294.6|7291.4|22
1626383700000|2021-07-15 21:15:00|7294.3|7291.5|7295.4|7291.4|7298.9|7291.9|7293.8|7288.9|2
1626384000000|2021-07-15 21:20:00|7293.8|7291|7295.4|7291.4|7295.4|7291.4|7293.8|7291|5
1626384300000|2021-07-15 21:25:00|7298.9|7288.9|7293.5|7290.7|7298.9|7292.4|7293.5|7288.9|8
1626384600000|2021-07-15 21:30:00|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7293|7290.2|3
1626384900000|2021-07-15 21:35:00|||||||||1
1626385200000|2021-07-15 21:40:00|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|20
1626385800000|2021-07-15 21:50:00|7292.2|7288.2|7293.6|7283.6|7293.9|7288.2|7290.6|7283.6|10
1626386100000|2021-07-15 21:55:00|7290.3|7286.3|7290.3|7286.3|7290.3|7286.3|7290.3|7286.3|1
1626393600000|2021-07-16 00:00:00|7275.7|7271.7|7285.1|7282.3|7290.1|7287.3|7270.3|7267.5|347
1626393900000|2021-07-16 00:05:00|7285.3|7282.5|7294|7291.2|7295.5|7292.7|7285.3|7282.5|196
1626394200000|2021-07-16 00:10:00|7293.5|7290.7|7291.5|7288.7|7295.5|7292.7|7290.5|7287.7|62
1626394500000|2021-07-16 00:15:00|7291.8|7289|7292|7289.2|7296|7293.2|7290.5|7287.7|56
1626394800000|2021-07-16 00:20:00|7292.2|7289.4|7297.5|7294.7|7297.5|7294.7|7288.5|7285.7|69
1626395100000|2021-07-16 00:25:00|7297|7294.2|7296.7|7293.9|7297.5|7294.7|7295|7292.2|29
1626395400000|2021-07-16 00:30:00|7296.5|7293.7|7293.7|7290.9|7297|7294.2|7289.5|7286.7|32
1626395700000|2021-07-16 00:35:00|7293.5|7290.7|7292.3|7289.5|7294|7291.2|7290.3|7287.5|48
1626396000000|2021-07-16 00:40:00|7291.8|7289|7288.7|7285.9|7292|7289.2|7288.5|7285.7|29
1626396300000|2021-07-16 00:45:00|7288.9|7286.1|7296.5|7293.7|7296.5|7293.7|7288.9|7286.1|20
1626396600000|2021-07-16 00:50:00|7296.7|7293.9|7294.3|7291.5|7297.5|7294.7|7294.3|7291.5|15
1626396900000|2021-07-16 00:55:00|7294.5|7291.7|7291|7288.2|7294.5|7291.7|7290|7287.2|18
1626397200000|2021-07-16 01:00:00|7291.5|7288.7|7307|7304.2|7312.2|7309.4|7288.7|7285.9|541
1626397500000|2021-07-16 01:05:00|7307.5|7304.7|7303.2|7300.4|7311.1|7308.2|7303.2|7300.4|195
1626397800000|2021-07-16 01:10:00|7303|7300.2|7296.9|7294.1|7304.5|7301.7|7293.4|7290.6|226
1626398100000|2021-07-16 01:15:00|7297.4|7294.6|7297.7|7294.9|7302.7|7299.9|7295.4|7292.6|84
1626398400000|2021-07-16 01:20:00|7297.9|7295.1|7299.4|7296.6|7301.6|7298.8|7295.4|7292.6|27
1626398700000|2021-07-16 01:25:00|7299.9|7297.1|7299.9|7297.1|7305.6|7302.8|7297.6|7294.8|83
1626399000000|2021-07-16 01:30:00|7299.4|7296.6|7306.6|7303.8|7306.6|7303.8|7299.4|7296.6|222
1626399300000|2021-07-16 01:35:00|7306.3|7303.5|7306.8|7304|7307.8|7305|7304.3|7301.5|735
1626399600000|2021-07-16 01:40:00|7307|7304.2|7305.8|7303|7310.3|7307.5|7305|7302.2|174
1626399900000|2021-07-16 01:45:00|7306.3|7303.5|7308.7|7305.9|7309.2|7306.4|7303.3|7300.5|253
1626400200000|2021-07-16 01:50:00|7309|7306.2|7308.2|7305.4|7311.2|7308.4|7308.2|7305.4|256
1626400500000|2021-07-16 01:55:00|7308|7305.2|7307.2|7304.4|7310.7|7307.9|7305.2|7302.4|116
1626400800000|2021-07-16 02:00:00|7307|7304.2|7307.7|7304.9|7311.2|7308.4|7306.2|7303.4|155
1626401100000|2021-07-16 02:05:00|7307.5|7304.7|7319.4|7316.6|7319.4|7316.6|7306|7303.2|265
1626401400000|2021-07-16 02:10:00|7319.7|7316.9|7316.7|7313.9|7319.7|7316.9|7314.2|7311.4|116
1626401700000|2021-07-16 02:15:00|7316.9|7314.1|7318|7315.2|7318.7|7315.9|7314.2|7311.4|86
1626402000000|2021-07-16 02:20:00|7317.7|7314.9|7320.9|7318.1|7320.9|7318.1|7315.2|7312.4|94
1626402300000|2021-07-16 02:25:00|7320.2|7317.4|7316.7|7313.9|7320.4|7317.6|7316.2|7313.4|37
1626402600000|2021-07-16 02:30:00|7317.2|7314.4|7306.2|7303.4|7317.2|7314.4|7304.7|7301.9|355
1626402900000|2021-07-16 02:35:00|7306|7303.2|7306.2|7303.4|7310|7307.2|7304.7|7301.9|100
1626403200000|2021-07-16 02:40:00|7305.7|7302.9|7302.5|7299.7|7306.7|7303.9|7302.2|7299.4|120
1626403500000|2021-07-16 02:45:00|7302.3|7299.5|7302.9|7300.1|7306.7|7303.9|7302|7299.2|130
1626403800000|2021-07-16 02:50:00|7303.2|7300.4|7306.2|7303.4|7306.2|7303.4|7298.2|7295.4|90
1626404100000|2021-07-16 02:55:00|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7299.7|7296.9|80
1626404400000|2021-07-16 03:00:00|7304.7|7301.9|7305.4|7302.6|7305.7|7302.9|7303|7300.2|14
1626404700000|2021-07-16 03:05:00|7305.7|7302.9|7300.2|7297.4|7305.7|7302.9|7299.7|7294.8|83
1626405000000|2021-07-16 03:10:00|7299.7|7296.9|7303.2|7300.4|7305.2|7302.4|7299.7|7296.9|12
1626405300000|2021-07-16 03:15:00|7303|7300.2|7305.9|7303.1|7305.9|7303.1|7301.7|7298.9|96
1626405600000|2021-07-16 03:20:00|7305.7|7302.9|7307.6|7304.8|7310.6|7307.8|7305.2|7302.4|90
1626405900000|2021-07-16 03:25:00|7308.1|7305.3|7308.1|7305.3|7311.1|7308.3|7307.1|7304.3|79
1626406200000|2021-07-16 03:30:00|7307.9|7305.1|7305.9|7303.1|7309.1|7306.3|7305.1|7302.3|51
1626406500000|2021-07-16 03:35:00|7306.1|7303.3|7308.1|7305.3|7308.1|7305.3|7306.1|7303.3|25
1626406800000|2021-07-16 03:40:00|7307.9|7305.1|7306.6|7303.8|7307.9|7305.1|7304.6|7301.8|88
1626407100000|2021-07-16 03:45:00|7306.9|7304.1|7300.6|7297.8|7307.1|7304.3|7299.9|7297.1|172
1626407400000|2021-07-16 03:50:00|7300.1|7297.3|7300.1|7297.3|7300.6|7297.8|7298.1|7295.3|102
1626407700000|2021-07-16 03:55:00|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7299.3|7296.5|16
1626408000000|2021-07-16 04:00:00|7300.6|7297.8|7301.6|7298.8|7302.2|7299.4|7299.3|7296.5|527
1626408300000|2021-07-16 04:05:00|7300.9|7298.1|7300.4|7297.6|7301.9|7299.1|7299.4|7296.6|114
1626408600000|2021-07-16 04:10:00|7300.6|7297.8|7304.6|7301.8|7305.1|7302.3|7300.6|7297.8|86
1626408900000|2021-07-16 04:15:00|7304.8|7302|7304.9|7302.1|7306.1|7303.3|7304.6|7301.8|42
1626409200000|2021-07-16 04:20:00|7304.6|7301.8|7306.6|7303.8|7307.6|7304.8|7303.4|7300.6|45
1626409500000|2021-07-16 04:25:00|7305.6|7302.8|7307.6|7304.8|7308.6|7305.8|7305.6|7302.8|84
1626409800000|2021-07-16 04:30:00|7307.8|7305|7309.3|7306.5|7309.3|7306.5|7307.6|7304.8|23
1626410100000|2021-07-16 04:35:00|7308.8|7306|7307|7304.2|7309.3|7306.5|7307|7304.2|22
1626410400000|2021-07-16 04:40:00|7306.6|7303.8|7309|7306.2|7309.8|7307|7305.8|7303|9
1626410700000|2021-07-16 04:45:00|7308.5|7305.7|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|21
1626411000000|2021-07-16 04:50:00|7308|7305.2|7309.5|7306.7|7311.5|7308.7|7307.7|7304.9|22
1626411300000|2021-07-16 04:55:00|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7309.2|7306.4|51
1626411600000|2021-07-16 05:00:00|7308.8|7306|7310.5|7307.7|7311.5|7308.7|7308.8|7306|70
1626411900000|2021-07-16 05:05:00|7309.5|7306.7|7308.5|7305.7|7310.3|7307.5|7307.3|7304.5|39
1626412200000|2021-07-16 05:10:00|7308.3|7305.5|7305|7302.2|7309|7306.2|7302.5|7299.7|340
1626412500000|2021-07-16 05:15:00|7305.5|7302.7|7308.5|7305.7|7308.8|7306|7304.5|7301.7|26
1626412800000|2021-07-16 05:20:00|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307|7304.2|22
1626413100000|2021-07-16 05:25:00|7306.8|7304|7311.5|7308.7|7311.5|7308.7|7306.5|7303.7|53
1626413400000|2021-07-16 05:30:00|7310.8|7308|7294.7|7291.9|7311.3|7308.5|7294.7|7291.9|520
1626413700000|2021-07-16 05:35:00|7295|7292.2|7286|7283.2|7295.5|7292.7|7280.7|7277.9|1458
1626414000000|2021-07-16 05:40:00|7286.2|7283.4|7286.5|7283.7|7293.7|7290.9|7284.8|7282|321
1626414300000|2021-07-16 05:45:00|7286.3|7283.5|7286|7283.2|7292|7289.2|7285|7282.2|78
1626414600000|2021-07-16 05:50:00|7285.8|7283|7294.7|7291.9|7295.7|7292.9|7281|7278.2|469
1626414900000|2021-07-16 05:55:00|7295|7292.2|7294.6|7290.6|7297|7294.2|7289.5|7286.7|154
1626415200000|2021-07-16 06:00:00|7294.5|7291.7|7289.2|7286.4|7295.7|7292.9|7287|7284.2|156
1626415500000|2021-07-16 06:05:00|7288.7|7285.9|7285.2|7282.4|7293.2|7290.4|7285|7282.2|263
1626415800000|2021-07-16 06:10:00|7285|7282.2|7283|7280.2|7287|7284.2|7281|7278.2|243
1626416100000|2021-07-16 06:15:00|7283.2|7280.4|7274.2|7271.4|7284.2|7281.4|7273|7270.2|627
1626416400000|2021-07-16 06:20:00|7274.8|7272|7269.2|7266.4|7277.3|7274.5|7269|7266.2|1152
1626416700000|2021-07-16 06:25:00|7269|7266.2|7277|7274.2|7277.2|7274.4|7269|7266.2|251
1626417000000|2021-07-16 06:30:00|7276.2|7273.4|7273.9|7271.1|7277|7274.2|7273|7270.2|170
1626417300000|2021-07-16 06:35:00|7274.2|7271.4|7265.9|7263.1|7274.9|7272.1|7262.9|7260.1|808
1626417600000|2021-07-16 06:40:00|7265.4|7262.6|7266|7263.2|7267.2|7264.4|7262.6|7259.8|538
1626417900000|2021-07-16 06:45:00|7265.7|7262.9|7271.9|7269.1|7271.9|7269.1|7264.2|7261.4|266
1626418200000|2021-07-16 06:50:00|7272.2|7269.4|7270.9|7268.1|7272.2|7269.4|7268.7|7265.9|231
1626418500000|2021-07-16 06:55:00|7271.1|7268.3|7276.9|7274.1|7277.9|7275.1|7270.9|7268.1|231
1626418800000|2021-07-16 07:00:00|7277.1|7274.3|7275.9|7273.1|7286.6|7283.8|7275.2|7272.4|1893
1626419100000|2021-07-16 07:05:00|7275.4|7272.6|7279.4|7276.6|7285.9|7283.1|7270.4|7267.6|523
1626419400000|2021-07-16 07:10:00|7279.9|7277.1|7285.9|7283.1|7289.6|7286.8|7277.9|7275.1|238
1626419700000|2021-07-16 07:15:00|7286.1|7283.3|7286.3|7283.5|7287.6|7284.8|7283.6|7280.8|346
1626420000000|2021-07-16 07:20:00|7286.6|7283.8|7286.2|7283.4|7295.4|7292.6|7283.6|7280.8|783
1626420300000|2021-07-16 07:25:00|7285.9|7283.1|7286.6|7283.8|7291.2|7288.4|7284.4|7281.6|466
1626420600000|2021-07-16 07:30:00|7285.9|7283.1|7291|7288.2|7293|7290.2|7283.9|7281.1|616
1626420900000|2021-07-16 07:35:00|7291.3|7288.5|7298|7295.2|7299.3|7296.5|7288.8|7286|450
1626421200000|2021-07-16 07:40:00|7298.8|7296|7300|7297.2|7306.7|7303.9|7297.8|7295|1627
1626421500000|2021-07-16 07:45:00|7299.5|7296.7|7304.7|7301.9|7305.2|7302.4|7297.8|7295|223
1626421800000|2021-07-16 07:50:00|7305.2|7302.4|7300.2|7297.4|7305.2|7302.4|7293.7|7290.9|543
1626422100000|2021-07-16 07:55:00|7299.8|7297|7305.9|7303.1|7306.9|7304.1|7299|7296.2|268
1626422400000|2021-07-16 08:00:00|7306.2|7303.4|7298.9|7296.1|7308.5|7305.7|7295.2|7292.4|933
1626422700000|2021-07-16 08:05:00|7298.6|7295.8|7302.6|7299.8|7302.6|7299.8|7294.6|7291.8|821
1626423000000|2021-07-16 08:10:00|7302.4|7299.6|7309.4|7306.6|7309.9|7307.1|7299.9|7297.1|1033
1626423300000|2021-07-16 08:15:00|7310.2|7307.4|7321.3|7318.5|7322.3|7319.5|7306.7|7303.9|1737
1626423600000|2021-07-16 08:20:00|7321|7318.2|7321.9|7319.1|7326.6|7323.8|7317.9|7315.1|1679
1626423900000|2021-07-16 08:25:00|7322.2|7319.4|7323.8|7321|7325.9|7323.1|7317.8|7315|4995
1626424200000|2021-07-16 08:30:00|7323.5|7320.7|7316.2|7313.4|7328.9|7326.1|7315.7|7312.9|3709
1626424500000|2021-07-16 08:35:00|7316.5|7313.7|7331.5|7328.7|7333.4|7330.6|7316.5|7313.7|1509
1626424800000|2021-07-16 08:40:00|7331.2|7328.4|7341.2|7338.4|7342.2|7339.4|7329.2|7326.4|790
1626425100000|2021-07-16 08:45:00|7341.6|7338.8|7349.4|7346.6|7351.4|7348.6|7333.4|7330.6|1950
1626425400000|2021-07-16 08:50:00|7349.9|7347.1|7349.4|7346.6|7351.9|7349.1|7345.6|7342.8|1031
1626425700000|2021-07-16 08:55:00|7349.1|7346.3|7348.1|7345.3|7352.9|7350.1|7343.4|7340.6|641
1626426000000|2021-07-16 09:00:00|7348.4|7345.6|7349.8|7347|7353.1|7350.3|7344.6|7341.8|1735
1626426300000|2021-07-16 09:05:00|7350.3|7347.5|7356.3|7353.5|7356.5|7353.7|7350.3|7347.5|392
1626426600000|2021-07-16 09:10:00|7355.8|7353|7367.5|7364.7|7370|7367.2|7355.5|7352.7|1365
1626426900000|2021-07-16 09:15:00|7367.8|7365|7359.8|7357|7368.5|7365.7|7358.5|7355.7|1010
1626427200000|2021-07-16 09:20:00|7359.5|7356.7|7359.3|7356.5|7363.5|7360.7|7356.8|7354|675
1626427500000|2021-07-16 09:25:00|7359.1|7356.3|7350.8|7348|7360.5|7357.7|7350.8|7348|1741
1626427800000|2021-07-16 09:30:00|7350.5|7347.7|7340.6|7337.8|7353|7350.2|7340.6|7337.8|1583
1626428100000|2021-07-16 09:35:00|7340.8|7338|7337.4|7334.6|7343.1|7340.3|7336.1|7333.3|732
1626428400000|2021-07-16 09:40:00|7337.7|7334.9|7334.1|7331.3|7338.4|7335.6|7333.9|7331.1|814
1626428700000|2021-07-16 09:45:00|7334.4|7331.6|7344.6|7341.8|7345.6|7342.8|7332.6|7329.8|712
1626429000000|2021-07-16 09:50:00|7344.9|7342.1|7339.6|7336.8|7345.6|7342.8|7338.4|7335.6|337
1626429300000|2021-07-16 09:55:00|7339.4|7336.6|7344.6|7341.8|7347.6|7344.8|7336.6|7333.8|2144
1626429600000|2021-07-16 10:00:00|7344.4|7341.6|7339.4|7336.6|7346.1|7343.3|7338.9|7336.1|413
1626429900000|2021-07-16 10:05:00|7339.6|7336.8|7336.6|7333.8|7343.6|7340.8|7335.9|7333.1|503
1626430200000|2021-07-16 10:10:00|7336.4|7333.6|7332.1|7329.3|7337.4|7334.6|7330.2|7327.4|1210
1626430500000|2021-07-16 10:15:00|7332.3|7329.5|7329.9|7327.1|7336.6|7333.8|7327.9|7325.1|635
1626430800000|2021-07-16 10:20:00|7330.2|7327.4|7328.9|7326.1|7332.4|7329.6|7328.4|7325.6|260
1626431100000|2021-07-16 10:25:00|7329.2|7326.4|7328.2|7325.4|7333.9|7331.1|7328.2|7325.4|569
1626431400000|2021-07-16 10:30:00|7327.9|7325.1|7326.4|7323.6|7328.9|7326.1|7323.2|7320.4|1274
1626431700000|2021-07-16 10:35:00|7326|7323.2|7315.2|7312.4|7326|7323.2|7313.7|7310.9|1581
1626432000000|2021-07-16 10:40:00|7315.5|7312.7|7326.1|7323.3|7326.1|7323.3|7310.7|7307.9|924
1626432300000|2021-07-16 10:45:00|7325.6|7322.8|7311.4|7308.6|7325.6|7322.8|7311.4|7308.6|385
1626432600000|2021-07-16 10:50:00|7311.8|7309|7315.4|7312.6|7315.9|7313.1|7306|7303.2|1761
1626432900000|2021-07-16 10:55:00|7315.1|7312.3|7310.2|7307.4|7315.1|7312.3|7306.4|7303.6|487
1626433200000|2021-07-16 11:00:00|7309.7|7306.9|7310.7|7307.9|7312|7309.2|7306|7303.2|1009
1626433500000|2021-07-16 11:05:00|7311|7308.2|7308|7305.2|7314|7311.2|7307|7304.2|970
1626433800000|2021-07-16 11:10:00|7307.7|7304.9|7299|7296.2|7309.4|7306.6|7298.4|7295.6|823
1626434100000|2021-07-16 11:15:00|7300|7297.2|7309.8|7307|7310|7307.2|7297|7294.2|1780
1626434400000|2021-07-16 11:20:00|7309.3|7306.5|7315.2|7312.4|7317.5|7314.7|7308|7305.2|888
1626434700000|2021-07-16 11:25:00|7314.7|7311.9|7311.2|7308.4|7317.5|7314.7|7309.2|7305.8|430
1626435000000|2021-07-16 11:30:00|7310.7|7307.9|7307.9|7305.1|7312.2|7309.4|7307.2|7304.4|267
1626435300000|2021-07-16 11:35:00|7306.9|7304.1|7316.3|7313.5|7316.3|7313.5|7306.9|7304.1|425
1626435600000|2021-07-16 11:40:00|7316.9|7314.1|7323.6|7320.8|7324.7|7321.9|7315.6|7312.8|591
1626435900000|2021-07-16 11:45:00|7323.9|7321.1|7317.9|7315.1|7323.9|7321.1|7316.6|7313.8|345
1626436200000|2021-07-16 11:50:00|7317.6|7314.8|7311.4|7308.6|7321.9|7319.1|7309.9|7307.1|345
1626436500000|2021-07-16 11:55:00|7311.6|7308.8|7315.9|7313.1|7316.9|7314.1|7309.9|7307.1|326
1626436800000|2021-07-16 12:00:00|7316.3|7313.5|7320.6|7317.8|7323.6|7320.8|7312.1|7309.3|398
1626437100000|2021-07-16 12:05:00|7320.9|7318.1|7321.6|7318.8|7324.1|7321.3|7319.9|7317.1|612
1626437400000|2021-07-16 12:10:00|7322.1|7319.3|7322.9|7320.1|7325.9|7323.1|7319.9|7317.1|271
1626437700000|2021-07-16 12:15:00|7322.6|7319.8|7314.3|7311.5|7324.6|7321.8|7311.1|7308.3|514
1626438000000|2021-07-16 12:20:00|7314.1|7311.3|7326.6|7323.8|7328.3|7325.5|7314.1|7311.3|2156
1626438300000|2021-07-16 12:25:00|7326.9|7324.1|7335.9|7333.1|7338.1|7335.3|7323.9|7321.1|1025
1626438600000|2021-07-16 12:30:00|7335.6|7332.8|7332.1|7329.3|7335.8|7333|7326.8|7324|428
1626438900000|2021-07-16 12:35:00|7331.6|7328.8|7338.8|7336|7338.8|7336|7329|7326.2|614
1626439200000|2021-07-16 12:40:00|7337.8|7335|7351|7348.2|7355.2|7352.4|7335.5|7332.7|1248
1626439500000|2021-07-16 12:45:00|7351.2|7348.4|7360.5|7357.7|7362.5|7359.7|7350.2|7347.4|875
1626439800000|2021-07-16 12:50:00|7360.2|7357.4|7357.8|7355|7362.8|7360|7351.5|7348.7|972
1626440100000|2021-07-16 12:55:00|7358.1|7355.3|7346.1|7343.3|7358.1|7355.3|7345.1|7342.3|1236
1626440400000|2021-07-16 13:00:00|7346.3|7343.5|7329.1|7326.3|7346.6|7343.8|7323.4|7320.6|2419
1626440700000|2021-07-16 13:05:00|7328.9|7326.1|7328.4|7325.6|7333.8|7331|7324.4|7321.6|1497
1626441000000|2021-07-16 13:10:00|7327.6|7324.8|7348|7345.2|7349.1|7346.3|7323.1|7320.3|1266
1626441300000|2021-07-16 13:15:00|7348.3|7345.5|7350.2|7347.4|7365.5|7362.7|7345.8|7343|1895
1626441600000|2021-07-16 13:20:00|7350.5|7347.7|7350.1|7347.3|7352.3|7349.5|7346.1|7343.3|822
1626441900000|2021-07-16 13:25:00|7350.4|7347.6|7342.3|7339.5|7353.6|7350.8|7341.3|7338.5|1785
1626442200000|2021-07-16 13:30:00|7342.1|7339.3|7329.5|7326.7|7345.1|7342.3|7324.3|7321.5|1287
1626442500000|2021-07-16 13:35:00|7329.3|7326.5|7328.5|7325.7|7332|7329.2|7324.3|7321.5|1288
1626442800000|2021-07-16 13:40:00|7328.7|7325.9|7312|7309.2|7330.2|7327.4|7307.7|7304.9|2443
1626443100000|2021-07-16 13:45:00|7311.4|7308.6|7290.3|7287.5|7315.4|7312.6|7284.6|7281.8|4230
1626443400000|2021-07-16 13:50:00|7289.9|7287.1|7289|7286.2|7298.3|7295.5|7275.6|7272.8|4178
1626443700000|2021-07-16 13:55:00|7289.6|7286.8|7295.8|7293|7298.3|7295.5|7287.9|7285.1|1646
1626444000000|2021-07-16 14:00:00|7296.6|7293.8|7271.6|7268.8|7296.8|7294|7269.9|7267.1|2475
1626444300000|2021-07-16 14:05:00|7271.8|7269|7229.9|7227.1|7279.4|7276.6|7229.2|7226.4|8106
1626444600000|2021-07-16 14:10:00|7230.5|7227.7|7224.2|7221.4|7239.2|7236.4|7220.9|7218.1|7090
1626444900000|2021-07-16 14:15:00|7223.8|7221|7223.2|7220.4|7231.9|7229.1|7218.2|7215.4|3690
1626445200000|2021-07-16 14:20:00|7223.6|7220.8|7214.4|7211.6|7226.9|7224.1|7207.2|7204.4|3941
1626445500000|2021-07-16 14:25:00|7214.2|7211.4|7207.9|7205.1|7214.2|7211.4|7199.1|7196.3|3632
1626445800000|2021-07-16 14:30:00|7207.7|7204.9|7238.7|7235.9|7245.8|7243|7202.8|7200|3630
1626446100000|2021-07-16 14:35:00|7238.1|7235.3|7239.1|7236.3|7242.4|7239.6|7225.3|7222.5|2159
1626446400000|2021-07-16 14:40:00|7239.3|7236.5|7230.1|7227.3|7244.1|7241.3|7229.4|7226.6|1601
1626446700000|2021-07-16 14:45:00|7230.5|7227.7|7239.1|7236.3|7243.1|7240.3|7228.4|7225.6|2856
1626447000000|2021-07-16 14:50:00|7239.4|7236.6|7245.5|7242.7|7252|7249.2|7238.4|7235.6|3514
1626447300000|2021-07-16 14:55:00|7246.1|7243.3|7256.5|7253.7|7257.8|7254.9|7245.1|7242.3|1970
1626447600000|2021-07-16 15:00:00|7256.2|7253.4|7248.8|7246|7261|7258.2|7245|7242.2|2494
1626447900000|2021-07-16 15:05:00|7248.6|7245.8|7285.8|7283|7291.2|7288.4|7248.6|7245.8|4127
1626448200000|2021-07-16 15:10:00|7285|7282.2|7296.1|7293.3|7300.2|7297.4|7284.5|7281.7|3296
1626448500000|2021-07-16 15:15:00|7295.5|7292.7|7288.2|7285.4|7296.3|7293.5|7279.5|7276.7|1957
1626448800000|2021-07-16 15:20:00|7287.7|7284.9|7320.5|7317.7|7325.7|7322.9|7287.5|7284.7|4210
1626449100000|2021-07-16 15:25:00|7319.8|7317|7327.1|7324.3|7331.5|7328.7|7318.5|7315.7|4563
1626449400000|2021-07-16 15:30:00|7327.5|7324.7|7343|7340.2|7345|7342.2|7323.3|7320.5|3606
1626449700000|2021-07-16 15:35:00|7343.3|7340.5|7353.2|7350.4|7355.8|7353|7342.8|7340|3095
1626450000000|2021-07-16 15:40:00|7353.6|7350.8|7343.4|7340.6|7355.9|7353.1|7341.2|7338.4|2675
1626450300000|2021-07-16 15:45:00|7344.1|7341.3|7335.1|7332.3|7347.1|7344.3|7335.1|7332.3|1198
1626450600000|2021-07-16 15:50:00|7335.4|7332.6|7341.4|7338.6|7344.1|7341.3|7335.1|7332.3|901
1626450900000|2021-07-16 15:55:00|7341.6|7338.8|7339.4|7336.6|7344.1|7341.3|7337.9|7335.1|597
1626451200000|2021-07-16 16:00:00|7339.1|7336.3|7349.4|7346.6|7349.4|7346.6|7337.1|7334.3|594
1626451500000|2021-07-16 16:05:00|7349.1|7346.3|7342.4|7339.6|7349.1|7346.3|7342.4|7339.6|786
1626451800000|2021-07-16 16:10:00|7342.9|7340.1|7344.2|7341.4|7346.4|7343.6|7339.9|7337.1|517
1626452100000|2021-07-16 16:15:00|7344.4|7341.6|7342|7339.2|7346.1|7343.3|7339.7|7336.9|2220
1626452400000|2021-07-16 16:20:00|7341.7|7338.9|7335.6|7332.8|7348|7345.2|7335.6|7332.8|3807
1626452700000|2021-07-16 16:25:00|7335.3|7332.5|7331.3|7328.5|7336.3|7333.5|7308.3|7305.5|3469
1626453000000|2021-07-16 16:30:00|7331|7328.2|7329|7326.2|7333|7330.2|7323.9|7321.1|2057
1626453300000|2021-07-16 16:35:00|7329.3|7326.5|7338.4|7335.6|7338.4|7335.6|7328.8|7326|1191
1626453600000|2021-07-16 16:40:00|7338.7|7335.9|7336.7|7333.9|7341.4|7338.6|7335|7332.2|677
1626453900000|2021-07-16 16:45:00|7337.4|7334.6|7332.1|7329.3|7337.7|7334.9|7327.9|7325.1|874
1626454200000|2021-07-16 16:50:00|7332.3|7329.5|7328.9|7326.1|7335.6|7332.8|7328.2|7325.4|476
1626454500000|2021-07-16 16:55:00|7329.9|7327.1|7327.9|7325.1|7335.3|7332.5|7323.1|7320.3|626
1626454800000|2021-07-16 17:00:00|7327.6|7324.8|7333.8|7331|7337.1|7334.3|7327.6|7324.8|729
1626455100000|2021-07-16 17:05:00|7334|7331.2|7337.7|7334.9|7338.4|7335.6|7332.3|7329.5|1980
1626455400000|2021-07-16 17:10:00|7337.9|7335.1|7346.7|7343.9|7347|7343.9|7335.7|7332.9|1340
1626455700000|2021-07-16 17:15:00|7346.4|7343.6|7356.5|7353.7|7360|7357.2|7346.4|7343.6|691
1626456000000|2021-07-16 17:20:00|7356.7|7353.9|7351.5|7348.7|7358.7|7355.9|7348|7345.2|733
1626456300000|2021-07-16 17:25:00|7351.3|7348.5|7344.2|7341.4|7351.3|7348.5|7342.5|7339.7|708
1626456600000|2021-07-16 17:30:00|7344.5|7341.7|7339.7|7336.9|7350.4|7347.6|7338|7335.2|772
1626456900000|2021-07-16 17:35:00|7340|7337.2|7346|7343.2|7347.5|7344.7|7340|7337.2|386
1626457200000|2021-07-16 17:40:00|7345.7|7342.9|7341.7|7338.9|7349|7346.2|7341.5|7338.7|666
1626457500000|2021-07-16 17:45:00|7342|7339.2|7342.3|7339.5|7345.7|7342.9|7338|7335.2|875
1626457800000|2021-07-16 17:50:00|7342|7339.2|7330.3|7327.5|7344|7341.2|7330.3|7327.5|930
1626458100000|2021-07-16 17:55:00|7330.5|7327.7|7326|7323.2|7334|7331.2|7325.8|7323|2056
1626458400000|2021-07-16 18:00:00|7326.3|7323.5|7319.2|7316.4|7328.8|7326|7315.8|7313|2985
1626458700000|2021-07-16 18:05:00|7319.5|7316.7|7324.2|7321.4|7324.5|7321.7|7318.5|7315.4|1071
1626459000000|2021-07-16 18:10:00|7324|7321.2|7333.2|7330.4|7334.2|7331.4|7320.5|7317.7|1324
1626459300000|2021-07-16 18:15:00|7332.7|7329.9|7339.5|7336.7|7341.2|7338.4|7327.5|7324.7|1244
1626459600000|2021-07-16 18:20:00|7339.2|7336.4|7330.7|7327.9|7340.9|7338.1|7329|7326.2|853
1626459900000|2021-07-16 18:25:00|7330.5|7327.7|7319.8|7317|7330.7|7327.9|7319.5|7316.7|6744
1626460200000|2021-07-16 18:30:00|7319.5|7316.7|7310.8|7308|7322.5|7319.7|7305.8|7303|1998
1626460500000|2021-07-16 18:35:00|7311|7308.2|7308.8|7306|7313.5|7310.7|7306.5|7303.7|1045
1626460800000|2021-07-16 18:40:00|7309|7306.2|7301.5|7298.7|7309|7306.2|7301.5|7298.7|553
1626461100000|2021-07-16 18:45:00|7301.8|7299|7304.8|7302|7306.8|7304|7301.5|7298.7|277
1626461400000|2021-07-16 18:50:00|7304.6|7301.8|7302.3|7299.5|7306.5|7303.7|7300.5|7297.7|142
1626461700000|2021-07-16 18:55:00|7302.5|7299.7|7303|7300.2|7307.5|7304.7|7301.8|7299|403
1626462000000|2021-07-16 19:00:00|7302.8|7300|7300.4|7297.6|7303.5|7300.7|7298.5|7295.7|286
1626462300000|2021-07-16 19:05:00|7300.2|7297.4|7296.1|7293.3|7302.4|7299.6|7295.4|7292.6|266
1626462600000|2021-07-16 19:10:00|7296.4|7293.6|7297.4|7294.6|7298.2|7295.4|7295.4|7292.6|191
1626462900000|2021-07-16 19:15:00|7296.9|7294.1|7296|7293.2|7297.9|7295.1|7295.7|7292.9|162
1626463200000|2021-07-16 19:20:00|7295.7|7292.9|7290.7|7287.9|7295.7|7292.9|7289.7|7286.9|150
1626463500000|2021-07-16 19:25:00|7289.7|7286.9|7290.7|7287.9|7291.4|7288.6|7282.2|7279.4|432
1626463800000|2021-07-16 19:30:00|7289.9|7287.1|7291.7|7288.9|7293.7|7290.9|7285.9|7283.1|312
1626464100000|2021-07-16 19:35:00|7291.2|7288.4|7283.9|7281.1|7291.2|7288.4|7282.7|7279.9|95
1626464400000|2021-07-16 19:40:00|7284.2|7281.4|7289.9|7287.1|7290.7|7287.9|7282.7|7279.9|171
1626464700000|2021-07-16 19:45:00|7289.7|7286.9|7292.4|7289.6|7292.4|7289.6|7288.7|7285.9|760
1626465000000|2021-07-16 19:50:00|7293.8|7291|7297.1|7294.3|7297.1|7294.3|7288.9|7286.1|260
1626465300000|2021-07-16 19:55:00|7296.9|7294.1|7292.4|7289.6|7297.4|7294.6|7290.6|7287.8|381
1626465600000|2021-07-16 20:00:00|7292.6|7289.8|7290.1|7287.3|7294.1|7291.3|7289.7|7286.9|49
1626465900000|2021-07-16 20:05:00|7289.1|7286.3|7282.9|7280.1|7289.1|7286.3|7281.1|7278.3|368
1626466200000|2021-07-16 20:10:00|7283.1|7280.3|7284.8|7282|7285|7282.2|7282.1|7279.3|375
1626466500000|2021-07-16 20:15:00|7284.5|7281.7|7287.2|7284.4|7287.5|7284.7|7284|7281.2|171
1626466800000|2021-07-16 20:20:00|7287|7284.2|7287.1|7284.3|7289|7286.2|7286|7283.2|141
1626467100000|2021-07-16 20:25:00|7286.8|7284|7285|7282.2|7287.2|7284.4|7284|7281.2|84
1626467400000|2021-07-16 20:30:00|7284.6|7281.8|7284|7281.2|7284.8|7282|7283.7|7280.9|178
1626467700000|2021-07-16 20:35:00|7283.7|7280.9|7281.8|7279|7284|7281.2|7280.6|7277.8|116
1626468000000|2021-07-16 20:40:00|7282|7279.2|7280.3|7277.5|7282|7279.2|7278.6|7275.8|123
1626468300000|2021-07-16 20:45:00|7280|7277.2|7269|7266.2|7280|7277.2|7268.3|7265.5|310
1626468600000|2021-07-16 20:50:00|7269.8|7267|7276.1|7273.3|7276.3|7273.5|7269.4|7266.6|77
1626468900000|2021-07-16 20:55:00|7276.4|7273.6|7276.5|7273.7|7278.8|7276|7275.6|7272.8|628
1626645600000|2021-07-18 22:00:00|7276.1|7266.1|7267.8|7257.8|7285.3|7277.9|7221.5|7215.4|1757
1626645900000|2021-07-18 22:05:00|7266.8|7256.8|7268.7|7258.7|7284.7|7277.6|7261.3|7251.9|787
1626646200000|2021-07-18 22:10:00|7265.9|7261.9|7285.8|7283|7295.4|7290.2|7265.9|7258.7|260
1626646500000|2021-07-18 22:15:00|7285.6|7282.8|7281.9|7277.9|7292.2|7287.8|7280.8|7274.2|104
1626646800000|2021-07-18 22:20:00|7282.2|7278.2|7280.1|7277.3|7285.7|7280.8|7280.1|7274.1|99
1626647100000|2021-07-18 22:25:00|7280|7277.2|7279.9|7277.1|7281.2|7277.6|7279.6|7276.8|64
1626647400000|2021-07-18 22:30:00|7279.6|7276.8|7281.1|7278.3|7283.9|7280.8|7279.6|7276.8|68
1626647700000|2021-07-18 22:35:00|7281.6|7278.8|7282.1|7279.3|7283.6|7280.8|7281.6|7278.2|114
1626648000000|2021-07-18 22:40:00|7283.2|7279.2|7282.9|7280.1|7283.6|7280.8|7282.9|7279.2|132
1626648300000|2021-07-18 22:45:00|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|71
1626648600000|2021-07-18 22:50:00|7282.9|7280.1|7280.6|7277.8|7282.9|7280.1|7280.1|7277.3|30
1626648900000|2021-07-18 22:55:00|7280.4|7277.6|7281.6|7278.8|7282.1|7279.3|7280.1|7277.3|11
1626649200000|2021-07-18 23:00:00|7281.8|7277.8|7281.6|7278.8|7282.4|7279.6|7280.4|7277.6|24
1626649500000|2021-07-18 23:05:00|7281.4|7278.6|7278.6|7275.8|7281.5|7278.6|7278.4|7275.6|43
1626649800000|2021-07-18 23:10:00|7277.9|7275.1|7279.5|7276.7|7279.6|7276.8|7277.9|7275.1|15
1626650100000|2021-07-18 23:15:00|7279.4|7276.6|7274|7271.2|7279.4|7276.6|7274|7270.1|21
1626650400000|2021-07-18 23:20:00|7275.1|7271.1|7269.5|7266.7|7275.1|7272.2|7269.5|7266.7|30
1626650700000|2021-07-18 23:25:00|7271.1|7267.1|7271|7268.2|7272.1|7268.6|7269.5|7266.7|8
1626651000000|2021-07-18 23:30:00|7270.5|7267.7|7259.5|7256.7|7270.5|7267.7|7259.5|7256.7|173
1626651300000|2021-07-18 23:35:00|7260|7257.2|7267.4|7263.4|7269.1|7265.7|7259.5|7256.7|32
1626651600000|2021-07-18 23:40:00|7266.3|7263.5|7264.3|7261.5|7266.4|7263.5|7263|7259.6|9
1626651900000|2021-07-18 23:45:00|7263.8|7261|7261.3|7258.5|7264.5|7261.7|7259.5|7256.7|36
1626652200000|2021-07-18 23:50:00|7261.7|7258.9|7261.7|7258.9|7269|7266.2|7259.5|7256.7|57
1626652500000|2021-07-18 23:55:00|7262|7259.2|7267|7264.2|7268|7265.2|7261.5|7258.4|4
1626652800000|2021-07-19 00:00:00|7266.5|7263.7|7245.6|7242.8|7266.5|7263.7|7244.1|7241.3|483
1626653100000|2021-07-19 00:05:00|7245.1|7242.3|7231.5|7228.7|7245.1|7242.3|7229.6|7226.8|211
1626653400000|2021-07-19 00:10:00|7232.1|7229.3|7239|7236.2|7241.6|7238.8|7231.6|7228.8|116
1626653700000|2021-07-19 00:15:00|7238.6|7235.8|7239.6|7236.8|7247.1|7244.3|7238.1|7235.1|86
1626654000000|2021-07-19 00:20:00|7239.5|7236.7|7230.3|7227.5|7241.6|7238.8|7230.1|7227.3|244
1626654300000|2021-07-19 00:25:00|7230.8|7228|7223.9|7221.1|7234.1|7231.3|7223.9|7220.7|201
1626654600000|2021-07-19 00:30:00|7223.6|7220.8|7217.9|7215.1|7226.6|7223.8|7217.4|7214.6|241
1626654900000|2021-07-19 00:35:00|7218.1|7215.3|7220.1|7217.3|7221|7218.1|7217.4|7214.6|108
1626655200000|2021-07-19 00:40:00|7220.3|7217.5|7220.9|7218.1|7226.9|7224.1|7219.6|7216.8|115
1626655500000|2021-07-19 00:45:00|7220.6|7217.8|7219.6|7216.8|7224.6|7221.8|7217.4|7214.6|64
1626655800000|2021-07-19 00:50:00|7220.1|7217.3|7227.6|7224.8|7227.6|7224.8|7219.9|7217.1|42
1626656100000|2021-07-19 00:55:00|7227.4|7224.6|7228.9|7226.1|7230.1|7227.3|7224.1|7221|84
1626656400000|2021-07-19 01:00:00|7228.7|7225.9|7222.6|7219.8|7234.7|7231.9|7217.4|7214.6|386
1626656700000|2021-07-19 01:05:00|7223.7|7219.7|7230.6|7227.8|7238|7234.8|7223.6|7219.7|405
1626657000000|2021-07-19 01:10:00|7230.7|7227.9|7243.5|7240.7|7246.5|7243.7|7227.5|7224.7|493
1626657300000|2021-07-19 01:15:00|7243.9|7241.1|7245.4|7242.6|7247.6|7244.2|7239.5|7236.7|222
1626657600000|2021-07-19 01:20:00|7245|7242.2|7247.5|7244.7|7253.9|7251.1|7244.5|7241.7|367
1626657900000|2021-07-19 01:25:00|7247.9|7245.1|7232.2|7229.4|7247.9|7245.1|7231.7|7228.9|1057
1626658200000|2021-07-19 01:30:00|7231.7|7228.9|7228.5|7225.7|7232.7|7229.9|7224.5|7221.7|238
1626658500000|2021-07-19 01:35:00|7228.7|7225.9|7226.5|7223.7|7233.2|7230.4|7226.5|7223.7|135
1626658800000|2021-07-19 01:40:00|7226.7|7223.9|7220.7|7217.9|7230.7|7227.9|7220.7|7217.9|186
1626659100000|2021-07-19 01:45:00|7219.7|7216.9|7210.7|7207.9|7219.7|7216.9|7210.7|7207.9|683
1626659400000|2021-07-19 01:50:00|7210.8|7208|7214.2|7211.4|7218.8|7216|7210.7|7207.9|203
1626659700000|2021-07-19 01:55:00|7214|7211.2|7206.5|7203.7|7214|7211.2|7199.3|7196.5|844
1626660000000|2021-07-19 02:00:00|7206.3|7203.5|7211.3|7208.5|7215|7212.2|7204.3|7201.5|288
1626660300000|2021-07-19 02:05:00|7210.8|7208|7208.8|7206|7212.8|7210|7207|7204.2|204
1626660600000|2021-07-19 02:10:00|7208.3|7205.5|7211.8|7209|7212.8|7210|7203.3|7200.5|352
1626660900000|2021-07-19 02:15:00|7211.3|7208.5|7212.8|7210|7214|7211.2|7209.5|7206.7|81
1626661200000|2021-07-19 02:20:00|7212.6|7209.8|7218.6|7215.8|7220.8|7218|7212.3|7209.5|46
1626661500000|2021-07-19 02:25:00|7218.8|7216|7219.1|7216.3|7219.3|7216.5|7214.3|7211.5|39
1626661800000|2021-07-19 02:30:00|7218.9|7216.1|7209.3|7206.5|7218.9|7216.1|7209.3|7205.9|168
1626662100000|2021-07-19 02:35:00|7208.9|7206.1|7202.6|7199.8|7208.9|7206.1|7202.6|7199.8|191
1626662400000|2021-07-19 02:40:00|7202.8|7200|7199.3|7196.5|7203.1|7200.3|7197.8|7195|203
1626662700000|2021-07-19 02:45:00|7198.9|7196.1|7198.2|7195.4|7200.8|7198|7196.3|7193.5|101
1626663000000|2021-07-19 02:50:00|7197.7|7194.9|7203.6|7200.8|7206.2|7203.4|7196.2|7193.4|118
1626663300000|2021-07-19 02:55:00|7203.2|7200.4|7213.2|7210.4|7213.2|7210.4|7202.7|7199.9|98
1626663600000|2021-07-19 03:00:00|7212.9|7210.1|7214.7|7211.9|7215.2|7212.4|7210.2|7207.4|53
1626663900000|2021-07-19 03:05:00|7214.2|7211.4|7217.2|7214.4|7220.4|7217.6|7214.2|7211.4|40
1626664200000|2021-07-19 03:10:00|7217.9|7215.1|7216.2|7213.4|7218.4|7215.6|7215.2|7212.4|143
1626664500000|2021-07-19 03:15:00|7216.4|7213.6|7218.4|7215.6|7220.7|7217.9|7216.4|7213.6|66
1626664800000|2021-07-19 03:20:00|7218.7|7215.9|7226.4|7223.6|7229.7|7226.9|7218.7|7215.9|263
1626665100000|2021-07-19 03:25:00|7226.7|7223.9|7222.5|7219.7|7228.4|7225.6|7220.9|7218.1|313
1626665400000|2021-07-19 03:30:00|7221.5|7218.7|7227.5|7224.7|7228.7|7225.9|7221.5|7218.7|87
1626665700000|2021-07-19 03:35:00|7227.2|7224.4|7232.7|7229.9|7232.7|7229.9|7227.2|7224.4|50
1626666000000|2021-07-19 03:40:00|7233|7230.2|7235|7232.2|7235.7|7232.9|7232.3|7228.8|137
1626666300000|2021-07-19 03:45:00|7235.2|7232.4|7233.5|7230.7|7235.5|7232.7|7231.8|7229|61
1626666600000|2021-07-19 03:50:00|7231.5|7228.7|7231.5|7228.7|7232.5|7229.7|7229.3|7226.5|87
1626666900000|2021-07-19 03:55:00|7230.8|7228|7239.3|7236.5|7239.5|7236.7|7229.8|7227|243
1626667200000|2021-07-19 04:00:00|7239|7236.2|7237.5|7234.7|7240|7237.2|7236|7233.2|115
1626667500000|2021-07-19 04:05:00|7237.8|7235|7239|7236.2|7241|7238.2|7235.5|7232.7|134
1626667800000|2021-07-19 04:10:00|7238.5|7235.7|7241.1|7238.3|7242.1|7239.3|7238.5|7235.7|60
1626668100000|2021-07-19 04:15:00|7240.6|7237.8|7237.9|7235.1|7240.6|7237.8|7233.8|7231|169
1626668400000|2021-07-19 04:20:00|7237.8|7235|7234.4|7231.6|7238.1|7235.3|7232.4|7229.6|155
1626668700000|2021-07-19 04:25:00|7234.8|7232|7275.6|7272.8|7276.7|7273.8|7234.8|7232|1646
1626669000000|2021-07-19 04:30:00|7275.7|7272.9|7276.3|7273.5|7283.1|7280.3|7257.8|7255|2331
1626669300000|2021-07-19 04:35:00|7275.9|7273.1|7264.2|7261.4|7277.3|7274.5|7263.2|7260.4|739
1626669600000|2021-07-19 04:40:00|7264.4|7261.6|7263.6|7260.8|7266.1|7263.3|7261.2|7258.4|317
1626669900000|2021-07-19 04:45:00|7263.2|7260.4|7264.4|7261.6|7265.2|7262.4|7261.9|7259.1|269
1626670200000|2021-07-19 04:50:00|7264.9|7262.1|7263.2|7260.4|7265.4|7262.6|7261.2|7258.4|144
1626670500000|2021-07-19 04:55:00|7263.7|7260.9|7259.1|7256.3|7263.7|7260.9|7256.7|7253.9|170
1626670800000|2021-07-19 05:00:00|7260.1|7257.3|7251.9|7249.1|7263.2|7260.4|7249.7|7246.9|305
1626671100000|2021-07-19 05:05:00|7252.7|7249.9|7250.7|7247.9|7257.7|7254.9|7250.7|7247.9|167
1626671400000|2021-07-19 05:10:00|7250.5|7247.7|7247.5|7244.7|7251.4|7248.6|7246.5|7243.7|118
1626671700000|2021-07-19 05:15:00|7247.2|7244.4|7252.2|7249.4|7253.5|7250.7|7245.7|7242.9|139
1626672000000|2021-07-19 05:20:00|7252.7|7249.9|7250.7|7247.9|7254.3|7251.5|7250.2|7247.4|56
1626672300000|2021-07-19 05:25:00|7251.4|7248.6|7248.5|7245.7|7252|7249.2|7247.7|7244.9|27
1626672600000|2021-07-19 05:30:00|7248.7|7245.9|7249.7|7246.9|7254.8|7252|7244|7241.2|252
1626672900000|2021-07-19 05:35:00|7249.5|7246.7|7250.2|7247.4|7253.9|7251|7245.2|7242.4|145
1626673200000|2021-07-19 05:40:00|7249.7|7246.9|7245.2|7242.4|7253.3|7250.5|7243.8|7241|88
1626673500000|2021-07-19 05:45:00|7245.5|7242.7|7239.5|7236.7|7246.2|7243.4|7236.6|7233.8|241
1626673800000|2021-07-19 05:50:00|7239.6|7236.8|7247.5|7244.7|7248.3|7245.5|7239.1|7236.3|404
1626674100000|2021-07-19 05:55:00|7248.1|7245.3|7257|7254.2|7261|7258.2|7248.1|7245.3|402
1626674400000|2021-07-19 06:00:00|7256.6|7253.8|7262.1|7259.3|7266.1|7263.3|7256.5|7253.7|436
1626674700000|2021-07-19 06:05:00|7262.6|7259.8|7260.1|7257.3|7266.6|7263.8|7255.9|7253.1|414
1626675000000|2021-07-19 06:10:00|7259.8|7257|7257.8|7255|7263.1|7260.3|7257.6|7254.8|407
1626675300000|2021-07-19 06:15:00|7257.9|7255.1|7254.8|7252|7260.3|7257.5|7254.8|7252|143
1626675600000|2021-07-19 06:20:00|7251.3|7248.5|7253.4|7250.6|7256.6|7253.8|7249.6|7246.8|390
1626675900000|2021-07-19 06:25:00|7252.9|7250.1|7249.7|7246.9|7252.9|7250.1|7248.4|7245.6|179
1626676200000|2021-07-19 06:30:00|7249.6|7246.8|7244.6|7241.8|7250.2|7247.4|7243.4|7240.6|136
1626676500000|2021-07-19 06:35:00|7243.7|7240.9|7245.7|7242.9|7250.4|7247.6|7243.1|7240.3|173
1626676800000|2021-07-19 06:40:00|7245.6|7242.8|7251.2|7248.4|7251.9|7249.1|7245.2|7242.4|372
1626677100000|2021-07-19 06:45:00|7250.7|7247.9|7247|7244.2|7251.2|7248.4|7244.9|7242.1|726
1626677400000|2021-07-19 06:50:00|7248|7245.2|7243.7|7240.9|7251.1|7248.3|7242.7|7239.9|351
1626677700000|2021-07-19 06:55:00|7244.2|7241.4|7244.2|7241.4|7248|7245.2|7243.4|7240.6|236
1626678000000|2021-07-19 07:00:00|7243.5|7240.7|7240.2|7237.4|7248.5|7245.7|7235.4|7232.6|1213
1626678300000|2021-07-19 07:05:00|7240.4|7237.6|7227.2|7224.4|7240.4|7237.6|7224.2|7221.4|607
1626678600000|2021-07-19 07:10:00|7226.5|7223.7|7218.4|7215.6|7227.7|7224.9|7216.9|7214.1|751
1626678900000|2021-07-19 07:15:00|7218.5|7215.7|7204.5|7201.7|7218.7|7215.9|7202.5|7199.7|2499
1626679200000|2021-07-19 07:20:00|7204.2|7201.4|7199|7196.2|7205.5|7202.7|7194.4|7191.6|1457
1626679500000|2021-07-19 07:25:00|7198.9|7196.1|7202.9|7200.1|7203.2|7200.4|7192.9|7190.1|579
1626679800000|2021-07-19 07:30:00|7203.4|7200.6|7207.9|7205.1|7209.9|7207.1|7200.9|7198.1|758
1626680100000|2021-07-19 07:35:00|7208.7|7205.9|7205.8|7203|7210.2|7207.4|7203.8|7201|740
1626680400000|2021-07-19 07:40:00|7205.5|7202.7|7205.8|7203|7208.8|7206|7203.5|7200.7|410
1626680700000|2021-07-19 07:45:00|7206.2|7203.4|7212.3|7209.5|7213.3|7210.5|7204.2|7201.4|417
1626681000000|2021-07-19 07:50:00|7212|7209.2|7225.6|7222.8|7229.8|7227|7210.8|7208|1168
1626681300000|2021-07-19 07:55:00|7225.3|7222.5|7221.5|7218.7|7228.8|7226|7218.5|7215.7|862
1626681600000|2021-07-19 08:00:00|7221.6|7218.8|7228.5|7225.7|7232.1|7229.3|7221.5|7218.7|393
1626681900000|2021-07-19 08:05:00|7228|7225.2|7194.5|7191.7|7230.1|7227.3|7192.5|7189.7|4329
1626682200000|2021-07-19 08:10:00|7194.3|7191.5|7193.2|7190.4|7206|7203.2|7192.2|7189.4|3318
1626682500000|2021-07-19 08:15:00|7193.5|7190.7|7171.6|7168.8|7197.2|7194.4|7171.5|7168.7|2617
1626682800000|2021-07-19 08:20:00|7172|7169.2|7153.7|7150.9|7175.8|7172.7|7150.2|7147.4|8034
1626683100000|2021-07-19 08:25:00|7153.2|7150.4|7146.5|7143.7|7157.8|7155|7141.8|7139|7609
1626683400000|2021-07-19 08:30:00|7147.5|7144.7|7151.5|7148.7|7158.8|7156|7146.8|7144|4979
1626683700000|2021-07-19 08:35:00|7151|7148.2|7129.6|7126.8|7151|7148.2|7129.1|7126.3|5988
1626684000000|2021-07-19 08:40:00|7129.4|7126.6|7122.6|7119.8|7131.1|7128.3|7112.9|7110.1|4292
1626684300000|2021-07-19 08:45:00|7122.4|7119.6|7119.4|7116.6|7123.1|7120.3|7113.8|7111|1459
1626684600000|2021-07-19 08:50:00|7120.3|7117.5|7120.1|7117.3|7124.7|7121.9|7106.1|7103.2|3151
1626684900000|2021-07-19 08:55:00|7119.7|7116.9|7125.4|7122.6|7125.9|7123.1|7106.4|7103.6|2190
1626685200000|2021-07-19 09:00:00|7124.4|7121.6|7128.7|7125.9|7130.2|7127.4|7121.8|7119|1877
1626685500000|2021-07-19 09:05:00|7128.4|7125.6|7135.7|7132.9|7137.7|7134.9|7128.4|7125.6|2509
1626685800000|2021-07-19 09:10:00|7135.9|7133.1|7142.4|7139.6|7143.4|7140.6|7130.1|7127.3|1931
1626686100000|2021-07-19 09:15:00|7140.7|7137.9|7138.4|7135.6|7140.7|7137.9|7131|7128.2|1100
1626686400000|2021-07-19 09:20:00|7139|7136.2|7139.7|7136.9|7139.7|7136.9|7132|7129.2|1021
1626686700000|2021-07-19 09:25:00|7139.5|7136.7|7147.5|7144.7|7149.7|7146.9|7139|7136.2|962
1626687000000|2021-07-19 09:30:00|7147.7|7144.9|7162.5|7159.7|7164|7161.2|7145.3|7142.5|1251
1626687300000|2021-07-19 09:35:00|7162.4|7159.6|7165|7162.2|7166.2|7163.4|7159.3|7156.5|669
1626687600000|2021-07-19 09:40:00|7164.9|7162.1|7158.7|7155.9|7169.4|7166.6|7158.7|7155.9|831
1626687900000|2021-07-19 09:45:00|7159|7156.2|7149.2|7146.4|7161.3|7158.5|7146.8|7144|468
1626688200000|2021-07-19 09:50:00|7149.3|7146.5|7150.7|7147.9|7153.7|7150.9|7144.3|7141.5|1568
1626688500000|2021-07-19 09:55:00|7150.3|7147.5|7154.3|7151.5|7155.3|7152.5|7147.7|7144.9|282
1626688800000|2021-07-19 10:00:00|7154.8|7152|7153.2|7150.4|7158.3|7155.5|7151.7|7148.9|492
1626689100000|2021-07-19 10:05:00|7153.3|7150.5|7132.3|7129.5|7153.3|7150.5|7131|7128.2|1282
1626689400000|2021-07-19 10:10:00|7132.7|7129.9|7126.1|7123.3|7133.3|7130.5|7123.7|7120.9|1455
1626689700000|2021-07-19 10:15:00|7126.3|7123.5|7116.8|7114|7127.5|7124.7|7115.7|7112.9|1237
1626690000000|2021-07-19 10:20:00|7116.7|7113.9|7115.7|7112.9|7124.7|7121.9|7115.3|7112.5|728
1626690300000|2021-07-19 10:25:00|7115.3|7112.5|7120.5|7117.7|7122.7|7119.9|7115.3|7112.5|692
1626690600000|2021-07-19 10:30:00|7120.3|7117.5|7122.1|7119.3|7125.6|7122.8|7115.7|7112.9|1269
1626690900000|2021-07-19 10:35:00|7122.5|7119.7|7121|7118.2|7130.6|7127.8|7113|7110.2|1100
1626691200000|2021-07-19 10:40:00|7121.6|7118.8|7128.6|7125.8|7128.8|7126|7121.5|7118.7|788
1626691500000|2021-07-19 10:45:00|7127.3|7124.5|7130.6|7127.8|7131.3|7128.5|7125.1|7122.3|618
1626691800000|2021-07-19 10:50:00|7130.8|7128|7129.3|7126.5|7130.8|7128|7124.8|7122|516
1626692100000|2021-07-19 10:55:00|7128.6|7125.8|7128.3|7125.5|7129.3|7126.5|7124|7121.2|758
1626692400000|2021-07-19 11:00:00|7128.8|7126|7130.6|7127.8|7137.3|7134.5|7128.6|7125.8|672
1626692700000|2021-07-19 11:05:00|7130.8|7128|7128.9|7126.1|7132.1|7129.3|7127.3|7124.5|1260
1626693000000|2021-07-19 11:10:00|7128.3|7125.5|7126.3|7123.5|7134.6|7131.8|7125.3|7122.5|592
1626693300000|2021-07-19 11:15:00|7126.9|7124.1|7130.9|7128.1|7130.9|7128.1|7124.2|7121.4|250
1626693600000|2021-07-19 11:20:00|7130.6|7127.8|7122.6|7119.8|7130.9|7128.1|7121.6|7118.8|1140
1626693900000|2021-07-19 11:25:00|7122.4|7119.6|7102.2|7099.4|7122.6|7119.8|7102.2|7099.4|2324
1626694200000|2021-07-19 11:30:00|7103.6|7100.8|7099.6|7096.8|7106.6|7103.8|7098.9|7096.1|1445
1626694500000|2021-07-19 11:35:00|7099.7|7096.9|7087.2|7084.4|7100.4|7097.6|7085.9|7083.1|3461
1626694800000|2021-07-19 11:40:00|7086.9|7084.1|7068.7|7065.9|7086.9|7084.1|7064.2|7061.4|4629
1626695100000|2021-07-19 11:45:00|7068.9|7066.1|7073.5|7070.7|7079.9|7077.1|7063.9|7058.7|1189
1626695400000|2021-07-19 11:50:00|7073.9|7071.1|7060|7057.2|7074.2|7071.4|7052.9|7050.1|3344
1626695700000|2021-07-19 11:55:00|7060.4|7057.6|7073.4|7070.6|7073.5|7070.7|7060.2|7057.4|889
1626696000000|2021-07-19 12:00:00|7073.2|7070.4|7056.9|7054.1|7073.5|7070.7|7056.9|7054.1|2589
1626696300000|2021-07-19 12:05:00|7057.9|7055.1|7062.2|7059.4|7077.8|7074.7|7056.9|7054.1|3024
1626696600000|2021-07-19 12:10:00|7062.5|7059.7|7059.8|7057|7063.8|7061|7057.2|7054.4|937
1626696900000|2021-07-19 12:15:00|7058.8|7056|7063|7060.2|7072.5|7069.7|7056.2|7053.4|2911
1626697200000|2021-07-19 12:20:00|7063.3|7060.5|7080|7077.2|7082.6|7079.8|7056.2|7053.4|2352
1626697500000|2021-07-19 12:25:00|7079.6|7076.8|7075.1|7072.3|7079.8|7077|7067.1|7064.3|1367
1626697800000|2021-07-19 12:30:00|7075.5|7072.7|7069|7066.2|7079.1|7076.3|7066.8|7064|1059
1626698100000|2021-07-19 12:35:00|7068.8|7066|7056.3|7053.5|7071.3|7068.5|7055.1|7052.3|1376
1626698400000|2021-07-19 12:40:00|7056.6|7053.8|7072.4|7069.6|7076.4|7073.6|7056.1|7053.3|1138
1626698700000|2021-07-19 12:45:00|7072.3|7069.5|7075.5|7072.7|7080.8|7078|7068.4|7065.6|1780
1626699000000|2021-07-19 12:50:00|7075.1|7072.3|7091.1|7088.3|7094.4|7091.3|7073.3|7070.5|1221
1626699300000|2021-07-19 12:55:00|7091.5|7088.7|7084.5|7081.7|7095.1|7092.3|7081|7078.2|1626
1626699600000|2021-07-19 13:00:00|7084.1|7081.3|7095.1|7092.3|7099.8|7097|7055.8|7053|4265
1626699900000|2021-07-19 13:05:00|7095.4|7092.6|7085.8|7083|7097.8|7095|7065.9|7063.1|1648
1626700200000|2021-07-19 13:10:00|7086.4|7083.6|7083.4|7080.6|7095.4|7092.6|7069.9|7066.7|1159
1626700500000|2021-07-19 13:15:00|7083.6|7080.8|7074.3|7071.5|7085.9|7083.1|7059.8|7057|2093
1626700800000|2021-07-19 13:20:00|7073.9|7071.1|7074.8|7072|7078.4|7075.6|7063.1|7060.3|1312
1626701100000|2021-07-19 13:25:00|7074.4|7071.6|7088.3|7085.5|7092.8|7090|7069.1|7066.3|2156
1626701400000|2021-07-19 13:30:00|7087.4|7084.6|7022.8|7020|7090.4|7087.6|7022.8|7020|7311
1626701700000|2021-07-19 13:35:00|7022.4|7019.6|7033.4|7030.6|7047.1|7044.3|7019.4|7016.6|4574
1626702000000|2021-07-19 13:40:00|7033.2|7030.4|7040.1|7037.3|7042.6|7039.8|7022.7|7019.9|2429
1626702300000|2021-07-19 13:45:00|7038.7|7035.9|7008.2|7005.4|7038.7|7035.9|7005.2|7002.4|4423
1626702600000|2021-07-19 13:50:00|7008.1|7005.3|6975.1|6972.3|7008.1|7005.3|6970.1|6967.3|8923
1626702900000|2021-07-19 13:55:00|6975.2|6972.4|6979.5|6976.7|6994.7|6991.9|6966.1|6963.3|4492
1626703200000|2021-07-19 14:00:00|6979.9|6977.1|6973.4|6970.6|6979.9|6977.1|6954.7|6951.9|7613
1626703500000|2021-07-19 14:05:00|6974.2|6971.4|6981|6978.2|6991.1|6988.3|6958.4|6955.6|5419
1626703800000|2021-07-19 14:10:00|6980.9|6978.1|6963.4|6960.6|6981|6978.2|6958|6955.2|3049
1626704100000|2021-07-19 14:15:00|6963.7|6960.9|6925.2|6922.4|6964.4|6961.6|6924.7|6921.9|8902
1626704400000|2021-07-19 14:20:00|6925.5|6922.7|6931.7|6928.9|6949|6946.2|6921.7|6918.9|4592
1626704700000|2021-07-19 14:25:00|6931|6928.2|6931.7|6928.9|6933.8|6931|6912|6907.5|7153
1626705000000|2021-07-19 14:30:00|6932.2|6929.4|6929|6926.2|6932.2|6929.4|6908.3|6905.5|5089
1626705300000|2021-07-19 14:35:00|6929.7|6926.9|6906.4|6903.6|6930|6927.2|6899.4|6896.5|4888
1626705600000|2021-07-19 14:40:00|6906|6903.2|6918.5|6915.7|6929|6926.2|6893.4|6890.6|5628
1626705900000|2021-07-19 14:45:00|6918.3|6915.5|6943.8|6941|6946.5|6943.7|6911.5|6908.7|3735
1626706200000|2021-07-19 14:50:00|6944|6941.2|6913.3|6910.5|6944|6941.2|6912|6909.2|4186
1626706500000|2021-07-19 14:55:00|6913|6910.2|6890.7|6887.9|6913.3|6910.5|6890.5|6887.7|7410
1626706800000|2021-07-19 15:00:00|6891|6888.2|6888.2|6885.4|6899.5|6896.7|6870.7|6867.9|8148
1626707100000|2021-07-19 15:05:00|6888.5|6885.7|6905.9|6903.1|6907.2|6904.4|6874.4|6871.6|5623
1626707400000|2021-07-19 15:10:00|6905.2|6902.4|6902|6899.2|6905.2|6902.4|6883.4|6880.6|2676
1626707700000|2021-07-19 15:15:00|6902.2|6899.4|6906.2|6903.4|6915|6912.2|6898|6895.2|2792
1626708000000|2021-07-19 15:20:00|6906.3|6903.5|6885.7|6882.9|6908.3|6905.5|6881.2|6878.4|3589
1626708300000|2021-07-19 15:25:00|6885.5|6882.7|6875.5|6872.7|6888.5|6885.7|6873.4|6870.3|4681
1626708600000|2021-07-19 15:30:00|6876.2|6873.4|6893.5|6890.7|6902.5|6899.7|6868.7|6865.9|5936
1626708900000|2021-07-19 15:35:00|6893.3|6890.5|6879.3|6876.5|6893.5|6890.7|6869.7|6866.9|3332
1626709200000|2021-07-19 15:40:00|6879.6|6876.8|6887.3|6884.5|6893.3|6890.5|6874.3|6871.5|2173
1626709500000|2021-07-19 15:45:00|6886.6|6883.8|6899|6896.2|6905.6|6902.8|6885.6|6882.8|2268
1626709800000|2021-07-19 15:50:00|6899.5|6896.7|6920.4|6917.6|6921.3|6918.5|6888|6885.2|2238
1626710100000|2021-07-19 15:55:00|6920.8|6918|6911.4|6908.6|6927.9|6925.1|6905.4|6902.6|3334
1626710400000|2021-07-19 16:00:00|6911.3|6908.5|6883.6|6880.8|6911.3|6908.5|6880.9|6878.1|1997
1626710700000|2021-07-19 16:05:00|6884.1|6881.3|6882.9|6880.1|6891.9|6889.1|6880.6|6877.8|1516
1626711000000|2021-07-19 16:10:00|6882.5|6879.7|6875.9|6873.1|6882.5|6879.7|6872.9|6869|2255
1626711300000|2021-07-19 16:15:00|6876.1|6873.3|6876.6|6873.8|6882.6|6879.8|6871.2|6868.4|1367
1626711600000|2021-07-19 16:20:00|6876.1|6873.3|6877.4|6874.6|6885.9|6883.1|6875.1|6869.9|1373
1626711900000|2021-07-19 16:25:00|6877|6874.2|6881.2|6878.4|6881.9|6879.1|6871.9|6869.1|1199
1626712200000|2021-07-19 16:30:00|6880.9|6878.1|6880.2|6877.4|6881.9|6879.1|6869.2|6866.4|1169
1626712500000|2021-07-19 16:35:00|6879.9|6877.1|6870.2|6867.4|6879.9|6877.1|6870.2|6867.4|1107
1626712800000|2021-07-19 16:40:00|6870.7|6867.9|6838.8|6836|6871.4|6868.6|6824.5|6821.7|10070
1626713100000|2021-07-19 16:45:00|6839|6836.2|6826.5|6823.7|6845.8|6843|6821.3|6818.5|2754
1626713400000|2021-07-19 16:50:00|6825.8|6823|6836.1|6833.3|6837.1|6834.3|6809.8|6804.4|7368
1626713700000|2021-07-19 16:55:00|6835.8|6833|6831|6828.2|6837.6|6834.8|6821.6|6818.8|4739
1626714000000|2021-07-19 17:00:00|6830.5|6827.7|6831.8|6829|6845|6842.2|6821.6|6818.8|2876
1626714300000|2021-07-19 17:05:00|6831.1|6828.3|6810.1|6807.3|6833.1|6830.3|6809.5|6806.7|3729
1626714600000|2021-07-19 17:10:00|6810.8|6808|6802.5|6799.7|6812.4|6809.6|6777.5|6774.4|7731
1626714900000|2021-07-19 17:15:00|6802.2|6799.4|6806.6|6803.8|6816.5|6813.7|6795.1|6792.3|2819
1626715200000|2021-07-19 17:20:00|6806.5|6803.7|6822.8|6820|6827.8|6825|6805.8|6803|1766
1626715500000|2021-07-19 17:25:00|6822.6|6819.8|6824.2|6821.4|6827.6|6824.8|6813.4|6810.6|2062
1626715800000|2021-07-19 17:30:00|6824.1|6821.3|6841.8|6839|6843|6840.2|6816.7|6813.9|2426
1626716100000|2021-07-19 17:35:00|6842.1|6839.3|6840.8|6838|6849.9|6847.1|6837.1|6834.3|1642
1626716400000|2021-07-19 17:40:00|6841.5|6838.7|6828.1|6825.3|6851.8|6849|6828.1|6825.3|1836
1626716700000|2021-07-19 17:45:00|6828.2|6825.4|6829.2|6826.4|6837.6|6834.8|6826.4|6823.6|861
1626717000000|2021-07-19 17:50:00|6829.9|6827.1|6818.6|6815.8|6831.6|6828.8|6810.7|6807.9|1578
1626717300000|2021-07-19 17:55:00|6818.1|6815.3|6824.6|6821.8|6832.1|6829.3|6817.1|6814.3|3343
1626717600000|2021-07-19 18:00:00|6824.9|6822.1|6829.1|6826.3|6846.6|6843.8|6822.9|6820.1|2681
1626717900000|2021-07-19 18:05:00|6828.7|6825.9|6806.2|6803.4|6831.7|6828.9|6801.7|6798.9|2916
1626718200000|2021-07-19 18:10:00|6805.7|6802.9|6818.7|6815.9|6818.7|6815.9|6792.4|6789.6|1880
1626718500000|2021-07-19 18:15:00|6819.1|6816.3|6834.7|6831.9|6837.7|6834.9|6811.6|6808.8|2951
1626718800000|2021-07-19 18:20:00|6835.7|6832.9|6826.6|6823.8|6839.2|6836.4|6816.9|6814.1|3365
1626719100000|2021-07-19 18:25:00|6827.1|6824.3|6821.4|6818.6|6831.1|6828.3|6811.4|6808.6|10420
1626719400000|2021-07-19 18:30:00|6822.4|6819.6|6812.7|6809.9|6832.1|6829.3|6810.1|6807.3|3213
1626719700000|2021-07-19 18:35:00|6812.1|6809.3|6797.2|6794.4|6814.7|6811.9|6796.2|6793.4|1553
1626720000000|2021-07-19 18:40:00|6797.1|6794.3|6789.7|6786.9|6798.4|6795.6|6786.7|6783.9|1695
1626720300000|2021-07-19 18:45:00|6790.1|6787.3|6778.7|6775.9|6790.1|6787.3|6777.7|6774.9|1157
1626720600000|2021-07-19 18:50:00|6778.2|6775.4|6783.1|6780.3|6789.1|6786.3|6778.2|6775.4|315
1626720900000|2021-07-19 18:55:00|6783.4|6780.6|6782.2|6779.4|6789.1|6786.3|6780.1|6777.3|808
1626721200000|2021-07-19 19:00:00|6782.6|6779.8|6781.4|6778.6|6786.6|6783.8|6777.9|6775.1|575
1626721500000|2021-07-19 19:05:00|6781.6|6778.8|6781.5|6778.7|6787.5|6784.7|6777.6|6774.8|667
1626721800000|2021-07-19 19:10:00|6781.7|6778.9|6790.4|6787.6|6792.5|6789.7|6781.7|6778.9|427
1626722100000|2021-07-19 19:15:00|6789|6786.2|6784.8|6782|6789|6786.2|6781.7|6778.9|1391
1626722400000|2021-07-19 19:20:00|6785.2|6782.4|6782.8|6780|6786.3|6783.5|6777|6774.2|1228
1626722700000|2021-07-19 19:25:00|6782.5|6779.7|6764.6|6761.8|6782.5|6779.7|6748.3|6745.5|1930
1626723000000|2021-07-19 19:30:00|6765.3|6762.5|6769.1|6766.3|6770|6767.2|6760.3|6757.5|711
1626723300000|2021-07-19 19:35:00|6769.3|6766.5|6775|6772.2|6776|6773.2|6766.6|6763.8|782
1626723600000|2021-07-19 19:40:00|6775.5|6772.7|6784.8|6782|6785.5|6782.7|6774|6771.2|791
1626723900000|2021-07-19 19:45:00|6785.1|6782.3|6798.1|6795.3|6798.5|6795.7|6784|6781.2|386
1626724200000|2021-07-19 19:50:00|6798.5|6795.7|6809.4|6806.6|6809.6|6806.8|6796.6|6793.8|356
1626724500000|2021-07-19 19:55:00|6808.6|6805.8|6812.7|6809.9|6813.2|6810.4|6804.9|6802.1|853
1626724800000|2021-07-19 20:00:00|6813.1|6810.3|6813.6|6810.8|6814.9|6812.1|6806.2|6803.4|314
1626725100000|2021-07-19 20:05:00|6813.7|6810.9|6817.2|6814.4|6823.6|6820.8|6812.6|6809.8|855
1626725400000|2021-07-19 20:10:00|6817.7|6814.9|6825.9|6823.1|6825.9|6823.1|6817.2|6814.4|277
1626725700000|2021-07-19 20:15:00|6825.5|6822.7|6829.9|6827.1|6831.9|6829.1|6824.2|6821.4|140
1626726000000|2021-07-19 20:20:00|6829.7|6826.9|6825.9|6823.1|6829.9|6827.1|6823.2|6820.4|100
1626726300000|2021-07-19 20:25:00|6826.6|6823.8|6830.9|6828.1|6832.4|6829.6|6826.2|6823.4|87
1626726600000|2021-07-19 20:30:00|6830.7|6827.9|6826.8|6824|6830.7|6827.9|6826|6823.2|81
1626726900000|2021-07-19 20:35:00|6826.7|6823.9|6826.8|6824|6829.2|6826.4|6825.8|6823|237
1626727200000|2021-07-19 20:40:00|6827|6824.2|6827.8|6825|6828.7|6825.9|6825|6822.2|158
1626727500000|2021-07-19 20:45:00|6828.2|6825.4|6832.7|6829.9|6840.2|6837.4|6827.7|6824.9|482
1626727800000|2021-07-19 20:50:00|6832.5|6829.7|6842.3|6839.5|6842.5|6839.7|6831.8|6829|120
1626728100000|2021-07-19 20:55:00|6842.8|6840|6837.8|6833.8|6845.8|6843|6837.3|6833.8|165
1626728400000|2021-07-19 21:00:00|6841|6831|6837.8|6827.8|6843|6833|6831.3|6821.3|3
1626728700000|2021-07-19 21:05:00|6838.7|6828.7|6837.8|6827.8|6847.4|6842.4|6837.8|6827.8|6
1626729000000|2021-07-19 21:10:00|6837.3|6827.3|6844|6834|6846|6836|6834.7|6824.7|9
1626729300000|2021-07-19 21:15:00|6843.9|6833.9|6844.5|6834.5|6844.7|6834.7|6840.2|6830.2|1
1626729600000|2021-07-19 21:20:00|6844.2|6834.2|6840.2|6830.2|6845.4|6835.4|6839.7|6829.7|0
1626729900000|2021-07-19 21:25:00|6840.5|6830.5|6843.2|6833.2|6844.9|6834.9|6840.2|6830.2|1
1626730200000|2021-07-19 21:30:00|6843.4|6833.4|6841.2|6831.2|6843.7|6833.7|6841.2|6831.2|0
1626730500000|2021-07-19 21:35:00|6841.4|6831.4|6845.7|6835.7|6845.7|6835.7|6841.4|6831.4|1
1626730800000|2021-07-19 21:40:00|6837.6|6834.8|6844.7|6834.7|6844.7|6834.8|6837.6|6832|1
1626731100000|2021-07-19 21:45:00|6842.7|6832.7|6840.7|6830.7|6843|6833|6840.7|6830.7|0
1626731400000|2021-07-19 21:50:00|6840.5|6830.5|6842.7|6832.7|6842.7|6832.7|6840.2|6830.2|0
1626731700000|2021-07-19 21:55:00|6843.2|6833.2|6841.8|6831.8|6844.2|6838.1|6840.9|6831.8|2
1626739200000|2021-07-20 00:00:00|6872.2|6862.2|6867.8|6865|6875.9|6873.1|6863.3|6859.9|438
1626739500000|2021-07-20 00:05:00|6866.3|6863.5|6871.4|6868.6|6873.3|6870.5|6862.8|6860|289
1626739800000|2021-07-20 00:10:00|6871.8|6869|6859.1|6856.3|6871.8|6869|6857.1|6854.3|191
1626740100000|2021-07-20 00:15:00|6859.3|6856.5|6856.1|6853.3|6861.9|6859.1|6854.9|6852.1|187
1626740400000|2021-07-20 00:20:00|6856.3|6853.5|6851.4|6848.6|6858.7|6855.9|6849.1|6846.3|139
1626740700000|2021-07-20 00:25:00|6852.1|6849.3|6852.4|6849.6|6856.4|6853.6|6851.5|6848.7|272
1626741000000|2021-07-20 00:30:00|6852.7|6849.9|6857.7|6854.9|6858.1|6855.3|6852.1|6849.3|110
1626741300000|2021-07-20 00:35:00|6857.4|6854.6|6851.7|6848.9|6857.9|6855.1|6849.7|6846.9|71
1626741600000|2021-07-20 00:40:00|6852|6849.2|6856.4|6853.6|6856.4|6853.6|6851.7|6848.9|42
1626741900000|2021-07-20 00:45:00|6856.5|6853.7|6864.7|6861.9|6867.7|6864.9|6856.5|6853.7|112
1626742200000|2021-07-20 00:50:00|6864.6|6861.8|6863.2|6860.4|6864.6|6861.8|6859.7|6856.9|32
1626742500000|2021-07-20 00:55:00|6863.1|6860.3|6857.3|6854.5|6863.1|6860.3|6856.7|6853.9|69
1626742800000|2021-07-20 01:00:00|6857.7|6854.9|6859.7|6856.9|6881.2|6878.4|6856.2|6853.4|1050
1626743100000|2021-07-20 01:05:00|6860.2|6857.4|6870.5|6867.7|6870.8|6867.9|6854.7|6851.9|286
1626743400000|2021-07-20 01:10:00|6869.2|6866.4|6857.2|6854.4|6870.2|6867.4|6856.2|6853.4|454
1626743700000|2021-07-20 01:15:00|6857|6854.2|6859|6856.2|6863.5|6860.7|6851.5|6848.7|493
1626744000000|2021-07-20 01:20:00|6858.5|6855.7|6852.7|6849.9|6860.2|6857.4|6847.5|6844.7|223
1626744300000|2021-07-20 01:25:00|6852.2|6849.4|6849|6846.2|6854.2|6851.4|6844.5|6841.7|266
1626744600000|2021-07-20 01:30:00|6849.2|6846.4|6861.2|6858.4|6866.7|6863.9|6849|6846.2|174
1626744900000|2021-07-20 01:35:00|6861|6858.2|6853|6850.2|6861.2|6858.4|6847.6|6844.8|213
1626745200000|2021-07-20 01:40:00|6852.6|6849.8|6851.6|6848.8|6855.3|6852.5|6847.6|6844.8|100
1626745500000|2021-07-20 01:45:00|6850.6|6847.8|6865.6|6862.8|6865.6|6862.8|6849.1|6846.3|283
1626745800000|2021-07-20 01:50:00|6865|6862.2|6860.3|6857.5|6869.5|6866.7|6858.6|6855.8|237
1626746100000|2021-07-20 01:55:00|6860.1|6857.3|6857.1|6854.3|6861.6|6858.8|6853.1|6850.3|151
1626746400000|2021-07-20 02:00:00|6857|6854.2|6852.1|6849.3|6857.6|6854.8|6851.5|6848.7|95
1626746700000|2021-07-20 02:05:00|6852.6|6849.8|6845.2|6842.4|6854.1|6851.3|6837.1|6834.3|540
1626747000000|2021-07-20 02:10:00|6844.8|6842|6839.3|6836.5|6849.5|6846.7|6838.6|6835.8|256
1626747300000|2021-07-20 02:15:00|6839.2|6836.4|6842.7|6839.9|6843.8|6841|6837.8|6835|97
1626747600000|2021-07-20 02:20:00|6842.3|6839.5|6839.8|6837|6842.3|6839.5|6837.8|6835|57
1626747900000|2021-07-20 02:25:00|6839.6|6836.8|6837.3|6834.5|6842.1|6839.3|6834.8|6832|425
1626748200000|2021-07-20 02:30:00|6837.8|6835|6824.8|6822|6841.8|6839|6822.8|6820|294
1626748500000|2021-07-20 02:35:00|6825.1|6822.3|6827.8|6825|6828.8|6826|6823.9|6821.1|189
1626748800000|2021-07-20 02:40:00|6827.6|6824.8|6826.3|6823.5|6830.8|6828|6824.3|6821.5|74
1626749100000|2021-07-20 02:45:00|6826.4|6823.6|6816.9|6814.1|6826.6|6823.8|6816.1|6813.3|124
1626749400000|2021-07-20 02:50:00|6818.9|6816.1|6819.6|6816.8|6823.1|6820.3|6817.8|6815|193
1626749700000|2021-07-20 02:55:00|6819.3|6816.5|6825.2|6822.4|6834.9|6832.1|6819.3|6816.5|213
1626750000000|2021-07-20 03:00:00|6824.7|6821.9|6839.2|6836.4|6841.2|6838.4|6823.2|6820.4|242
1626750300000|2021-07-20 03:05:00|6840.2|6837.4|6838.2|6835.4|6845.7|6842.9|6837.7|6834.9|85
1626750600000|2021-07-20 03:10:00|6838.7|6835.9|6844.2|6841.4|6848.3|6844.8|6838.2|6835.4|41
1626750900000|2021-07-20 03:15:00|6843.6|6840.8|6851.7|6848.9|6851.7|6848.9|6843.2|6840.4|96
1626751200000|2021-07-20 03:20:00|6851.6|6848.8|6853.9|6851.1|6856.2|6853.4|6849.6|6846.8|138
1626751500000|2021-07-20 03:25:00|6853.7|6850.9|6848.2|6845.4|6855.4|6852.6|6846.2|6843.4|181
1626751800000|2021-07-20 03:30:00|6848.4|6845.6|6840.9|6838.1|6848.7|6845.9|6838.9|6836.1|108
1626752100000|2021-07-20 03:35:00|6840.3|6837.5|6834.3|6831.5|6840.3|6837.5|6832.9|6830.1|76
1626752400000|2021-07-20 03:40:00|6834.4|6831.6|6836.9|6834.1|6837.9|6835.1|6828.4|6825.6|51
1626752700000|2021-07-20 03:45:00|6837.4|6834.6|6832.9|6830.1|6837.4|6834.6|6832.9|6830.1|18
1626753000000|2021-07-20 03:50:00|6833.5|6830.7|6832.7|6829.9|6836.5|6833.7|6832.2|6829.4|60
1626753300000|2021-07-20 03:55:00|6832.2|6829.4|6832.7|6829.9|6833.4|6830.6|6828.9|6826.1|25
1626753600000|2021-07-20 04:00:00|6832.4|6829.6|6830.9|6828.1|6832.7|6829.9|6829|6826.2|23
1626753900000|2021-07-20 04:05:00|6831.4|6828.6|6826.2|6823.4|6832.4|6829.6|6825.1|6822.3|539
1626754200000|2021-07-20 04:10:00|6826.1|6823.3|6824.1|6821.3|6827.2|6824.4|6823.2|6820.4|32
1626754500000|2021-07-20 04:15:00|6823.6|6820.8|6823.1|6820.3|6826.7|6823.9|6822.4|6819.6|108
1626754800000|2021-07-20 04:20:00|6822.9|6820.1|6828.6|6825.8|6831.6|6828.8|6821.1|6818.3|35
1626755100000|2021-07-20 04:25:00|6829.1|6826.3|6832|6829.2|6832|6829.2|6828.1|6825.3|37
1626755400000|2021-07-20 04:30:00|6832.2|6829.4|6828.5|6825.7|6833.4|6830.6|6828.2|6825.4|84
1626755700000|2021-07-20 04:35:00|6829|6826.2|6829.2|6826.4|6833|6830.2|6828|6825.2|50
1626756000000|2021-07-20 04:40:00|6829.5|6826.7|6829.5|6826.7|6830.5|6827.7|6827.9|6825.1|10
1626756300000|2021-07-20 04:45:00|6830|6827.2|6833.7|6830.9|6834|6831.2|6830|6827.2|84
1626756600000|2021-07-20 04:50:00|6833.4|6830.6|6836.5|6833.7|6843|6840.2|6833.4|6830.6|203
1626756900000|2021-07-20 04:55:00|6837|6834.2|6833.9|6831.1|6837|6834.2|6833.4|6830.6|58
1626757200000|2021-07-20 05:00:00|6834|6831.2|6843.1|6840.3|6844.2|6841.4|6828.9|6826.1|169
1626757500000|2021-07-20 05:05:00|6845.5|6842.7|6843|6840.2|6850|6847.2|6843|6840.2|124
1626757800000|2021-07-20 05:10:00|6844|6841.2|6843|6840.2|6848|6845.2|6843|6840.2|76
1626758100000|2021-07-20 05:15:00|6843.1|6840.3|6839.8|6837|6843.3|6840.5|6837.1|6834.3|125
1626758400000|2021-07-20 05:20:00|6840.1|6837.3|6846.3|6843.5|6847|6844.2|6840.1|6836.9|56
1626758700000|2021-07-20 05:25:00|6845.6|6842.8|6847.3|6844.5|6847.3|6844.5|6844.1|6841.3|82
1626759000000|2021-07-20 05:30:00|6847.8|6845|6846.1|6843.3|6848.3|6845.5|6843.3|6840.5|112
1626759300000|2021-07-20 05:35:00|6846.3|6843.5|6837.3|6834.5|6848.8|6846|6836.3|6833.5|192
1626759600000|2021-07-20 05:40:00|6837.4|6834.6|6844.7|6841.9|6845.2|6842.4|6837.4|6834.6|268
1626759900000|2021-07-20 05:45:00|6845.1|6842.3|6839.4|6836.6|6845.7|6842.9|6838.1|6835.3|25
1626760200000|2021-07-20 05:50:00|6839.7|6836.9|6850.7|6847.9|6851.1|6848.3|6839.2|6836.4|138
1626760500000|2021-07-20 05:55:00|6850.4|6847.6|6855.1|6852.3|6859.1|6856.3|6849.6|6846.8|229
1626760800000|2021-07-20 06:00:00|6854.6|6851.8|6870.1|6867.3|6870.6|6867.8|6853.6|6850.8|1308
1626761100000|2021-07-20 06:05:00|6870.2|6867.4|6869.1|6866.3|6872.9|6870.1|6869.1|6866.3|423
1626761400000|2021-07-20 06:10:00|6868.7|6865.9|6863.9|6861.1|6868.7|6865.9|6861.9|6859.1|282
1626761700000|2021-07-20 06:15:00|6864.1|6861.3|6878.3|6875.5|6879.3|6876.5|6861.2|6858.4|577
1626762000000|2021-07-20 06:20:00|6878.8|6876|6885.3|6882.5|6889.4|6886.6|6878.8|6876|368
1626762300000|2021-07-20 06:25:00|6885.5|6882.7|6895.6|6892.8|6898.5|6895.7|6882.8|6880|738
1626762600000|2021-07-20 06:30:00|6895.5|6892.7|6890.6|6887.8|6895.6|6892.8|6884.3|6881.5|684
1626762900000|2021-07-20 06:35:00|6891.5|6888.7|6896.1|6893.3|6897.6|6894.8|6889.5|6886.7|280
1626763200000|2021-07-20 06:40:00|6895.8|6893|6900.6|6897.8|6901.5|6898.7|6892.8|6890|404
1626763500000|2021-07-20 06:45:00|6900.7|6897.9|6888.9|6886.1|6903.2|6900.4|6888.4|6885.6|320
1626763800000|2021-07-20 06:50:00|6889.2|6886.4|6881.1|6878.3|6892.9|6890.1|6881.1|6878.3|469
1626764100000|2021-07-20 06:55:00|6880.7|6877.9|6895.7|6892.9|6900.2|6897.4|6879.2|6876.4|1083
1626764400000|2021-07-20 07:00:00|6895.6|6892.8|6900.9|6898.1|6903.9|6901.1|6881.6|6878.8|1381
1626764700000|2021-07-20 07:05:00|6901|6898.2|6899.9|6897.1|6905.1|6902.3|6890.4|6887.6|843
1626765000000|2021-07-20 07:10:00|6900|6897.2|6903.5|6900.7|6906|6903.2|6898.4|6895.6|486
1626765300000|2021-07-20 07:15:00|6903.4|6900.6|6896.7|6893.9|6909.7|6906.9|6893.7|6890.9|765
1626765600000|2021-07-20 07:20:00|6896.8|6894|6902.2|6899.4|6905.7|6902.9|6891.7|6888.9|499
1626765900000|2021-07-20 07:25:00|6902.1|6899.3|6903.8|6901|6904.3|6901.5|6886.8|6884|809
1626766200000|2021-07-20 07:30:00|6903.3|6900.5|6901|6898.2|6907.6|6904.8|6896.8|6894|503
1626766500000|2021-07-20 07:35:00|6900.8|6898|6907.5|6904.7|6911.6|6908.8|6900.6|6897.8|766
1626766800000|2021-07-20 07:40:00|6907.6|6904.8|6910|6907.2|6910.1|6907.3|6894.5|6891.7|1359
1626767100000|2021-07-20 07:45:00|6909.6|6906.8|6910.9|6908.1|6920|6917.2|6906.4|6903.6|722
1626767400000|2021-07-20 07:50:00|6910.1|6907.3|6902.3|6899.5|6916.9|6914.1|6901.8|6899|721
1626767700000|2021-07-20 07:55:00|6901.9|6899.1|6903.3|6900.5|6909.9|6907.1|6879.1|6876.3|2002
1626768000000|2021-07-20 08:00:00|6903.4|6900.6|6915.9|6913.1|6917.1|6914.3|6888.8|6886|1275
1626768300000|2021-07-20 08:05:00|6915.8|6913|6871.1|6868.3|6917.9|6915.1|6870.9|6868.1|1454
1626768600000|2021-07-20 08:10:00|6871.9|6869.1|6877.9|6875.1|6886.9|6884.1|6849.4|6846.6|3968
1626768900000|2021-07-20 08:15:00|6878.3|6875.5|6856.1|6853.3|6878.3|6875.5|6852.6|6849.8|2366
1626769200000|2021-07-20 08:20:00|6855.9|6853.1|6830.4|6827.6|6858.9|6856.1|6824.9|6822.1|2634
1626769500000|2021-07-20 08:25:00|6830.2|6827.4|6838.8|6836|6840.8|6838|6823.9|6821.1|3858
1626769800000|2021-07-20 08:30:00|6838.7|6835.9|6853.4|6850.6|6864.2|6861.4|6838.3|6835.5|3189
1626770100000|2021-07-20 08:35:00|6853|6850.2|6846|6843.2|6854.4|6851.6|6830.9|6828.1|1866
1626770400000|2021-07-20 08:40:00|6847|6844.2|6841.9|6839.1|6855.7|6852.9|6839.4|6836.6|563
1626770700000|2021-07-20 08:45:00|6842|6839.2|6812.2|6809.4|6844.5|6841.7|6808.1|6805.3|2406
1626771000000|2021-07-20 08:50:00|6812.4|6809.6|6812.6|6809.8|6825.7|6822.9|6801.6|6795.7|3252
1626771300000|2021-07-20 08:55:00|6813.1|6810.3|6826.6|6823.8|6828.7|6825.9|6812.9|6810.1|611
1626771600000|2021-07-20 09:00:00|6826.7|6823.9|6835.4|6832.6|6844.2|6841.4|6820.2|6817.4|646
1626771900000|2021-07-20 09:05:00|6835.1|6832.3|6845.8|6843|6852|6849.2|6830.4|6827.6|876
1626772200000|2021-07-20 09:10:00|6847|6844.2|6849|6846.2|6851.8|6849|6836.8|6834|503
1626772500000|2021-07-20 09:15:00|6849.7|6846.9|6863.8|6861|6868|6865.2|6848.7|6845.9|643
1626772800000|2021-07-20 09:20:00|6863.7|6860.9|6853.3|6850.5|6865.8|6863|6852.2|6849.4|361
1626773100000|2021-07-20 09:25:00|6853.7|6850.9|6859.7|6856.9|6865.2|6862.4|6850.8|6848|721
1626773400000|2021-07-20 09:30:00|6859.8|6857|6860.8|6858|6863.8|6861|6844.5|6841.7|1958
1626773700000|2021-07-20 09:35:00|6860.3|6857.5|6849.5|6846.7|6864.8|6862|6847.2|6844.4|873
1626774000000|2021-07-20 09:40:00|6848.8|6846|6839.8|6837|6852.9|6850.1|6839.2|6836.4|1124
1626774300000|2021-07-20 09:45:00|6839.9|6837.1|6838.5|6835.7|6848.7|6845.9|6836.8|6834|964
1626774600000|2021-07-20 09:50:00|6838.4|6835.6|6831.5|6828.7|6846.6|6843.8|6828|6825.2|741
1626774900000|2021-07-20 09:55:00|6831.4|6828.6|6832.8|6830|6842.1|6839.3|6826.5|6823.7|928
1626775200000|2021-07-20 10:00:00|6832.3|6829.5|6812.3|6809.5|6832.8|6830|6803.8|6801|3030
1626775500000|2021-07-20 10:05:00|6812.8|6810|6822.5|6819.7|6828.5|6823.7|6811.8|6809|1435
1626775800000|2021-07-20 10:10:00|6822.3|6819.5|6848.3|6845.5|6848.4|6845.6|6821.8|6819|1617
1626776100000|2021-07-20 10:15:00|6847.9|6845.1|6838.5|6835.7|6851.4|6848.6|6830.1|6827.3|1094
1626776400000|2021-07-20 10:20:00|6837.7|6834.9|6837.6|6834.8|6849.6|6846.8|6837.1|6834.3|429
1626776700000|2021-07-20 10:25:00|6837.7|6834.9|6847.3|6844.5|6848.1|6845.3|6833.7|6830.9|435
1626777000000|2021-07-20 10:30:00|6847.5|6844.7|6845.1|6842.3|6850.5|6847.7|6842.1|6839.3|435
1626777300000|2021-07-20 10:35:00|6844.7|6841.9|6829.3|6826.5|6844.7|6841.9|6822.4|6819.6|657
1626777600000|2021-07-20 10:40:00|6829.4|6826.6|6828.4|6825.6|6833.7|6830.9|6825.1|6822.3|256
1626777900000|2021-07-20 10:45:00|6827.7|6824.9|6811.9|6809.1|6834.9|6832.1|6809.7|6806.9|867
1626778200000|2021-07-20 10:50:00|6812.1|6809.3|6818.4|6815.6|6820.4|6817.6|6812.1|6809.3|430
1626778500000|2021-07-20 10:55:00|6818.6|6815.8|6824.8|6822|6829.6|6826.8|6818.3|6815.5|1640
1626778800000|2021-07-20 11:00:00|6825.3|6822.5|6807.3|6804.5|6825.4|6822.6|6804.5|6801.7|1405
1626779100000|2021-07-20 11:05:00|6807.1|6804.3|6823.8|6821|6831.4|6828.6|6803.9|6801.1|939
1626779400000|2021-07-20 11:10:00|6823|6820.2|6805.8|6803|6823.4|6820.6|6793.9|6791.1|1082
1626779700000|2021-07-20 11:15:00|6806|6803.2|6822.7|6819.9|6826.7|6823.9|6806|6803.2|986
1626780000000|2021-07-20 11:20:00|6821.8|6819|6846.1|6843.3|6848.1|6845.3|6821.8|6819|1130
1626780300000|2021-07-20 11:25:00|6845.9|6843.1|6851.3|6848.5|6851.9|6849.1|6841.9|6839.1|497
1626780600000|2021-07-20 11:30:00|6851.9|6849.1|6863.3|6860.5|6864.3|6861.5|6849.6|6846.8|926
1626780900000|2021-07-20 11:35:00|6862.9|6860.1|6856.8|6854|6873.4|6870.6|6854.8|6852|1306
1626781200000|2021-07-20 11:40:00|6856.9|6854.1|6860.5|6857.7|6869.6|6866.8|6850.1|6847.3|1310
1626781500000|2021-07-20 11:45:00|6860.1|6857.3|6838.5|6835.7|6860.1|6857.3|6835.5|6832.7|699
1626781800000|2021-07-20 11:50:00|6838.6|6835.8|6835.8|6833|6843.5|6840.7|6829|6826.2|846
1626782100000|2021-07-20 11:55:00|6835.9|6833.1|6824.6|6821.8|6838.8|6836|6820.3|6817.5|814
1626782400000|2021-07-20 12:00:00|6825.3|6822.5|6829.1|6826.3|6834.6|6831.8|6822.3|6819.5|797
1626782700000|2021-07-20 12:05:00|6829.6|6826.8|6827.6|6824.8|6833.6|6830.8|6814.6|6811.8|613
1626783000000|2021-07-20 12:10:00|6827.5|6824.7|6820.6|6817.8|6829.6|6826.8|6817|6814.2|375
1626783300000|2021-07-20 12:15:00|6820.7|6817.9|6828.6|6825.8|6829.3|6826.5|6820.6|6817.8|645
1626783600000|2021-07-20 12:20:00|6828.7|6825.9|6835.6|6832.8|6840.6|6837.8|6828.6|6825.8|506
1626783900000|2021-07-20 12:25:00|6835.2|6832.4|6822.9|6820.1|6835.7|6832.9|6817.1|6814.3|457
1626784200000|2021-07-20 12:30:00|6822.6|6819.8|6805.9|6803.1|6834.6|6831.8|6796.6|6793.8|2127
1626784500000|2021-07-20 12:35:00|6806.9|6804.1|6803.3|6800.5|6810.9|6808.1|6795.3|6792.5|1351
1626784800000|2021-07-20 12:40:00|6803.4|6800.6|6807.4|6804.6|6807.4|6804.6|6795.3|6792.5|571
1626785100000|2021-07-20 12:45:00|6808.3|6805.5|6800.3|6797.5|6809.9|6807.1|6799.3|6796.5|600
1626785400000|2021-07-20 12:50:00|6800.4|6797.6|6770.6|6767.8|6804.3|6801.5|6769.3|6766.5|2900
1626785700000|2021-07-20 12:55:00|6771|6768.2|6762.7|6759.9|6773.5|6770.7|6749.6|6746.8|5277
1626786000000|2021-07-20 13:00:00|6763|6760.2|6784.8|6782|6790.7|6787.9|6763|6760.2|3292
1626786300000|2021-07-20 13:05:00|6784.5|6781.7|6803.3|6800.5|6807.4|6804.6|6783.3|6780.5|2331
1626786600000|2021-07-20 13:10:00|6803.7|6800.9|6791.7|6788.9|6806.7|6803.9|6789|6786.2|1096
1626786900000|2021-07-20 13:15:00|6792.4|6789.6|6784.7|6781.9|6793.7|6790.9|6763|6760.2|2941
1626787200000|2021-07-20 13:20:00|6784.5|6781.7|6778.7|6775.9|6790.7|6787.9|6770.5|6767.7|1746
1626787500000|2021-07-20 13:25:00|6779|6776.2|6790.8|6788|6793.8|6791|6771.8|6769|1757
1626787800000|2021-07-20 13:30:00|6791.5|6788.7|6739.8|6737|6792|6789.2|6707.6|6704.8|9689
1626788100000|2021-07-20 13:35:00|6740.3|6737.5|6730.9|6728.1|6742|6739.2|6713.5|6710.7|3443
1626788400000|2021-07-20 13:40:00|6730.5|6727.7|6763.1|6760.3|6770.8|6768|6723.4|6720.6|3254
1626788700000|2021-07-20 13:45:00|6763.5|6760.7|6806.8|6804|6809.4|6806.6|6758.1|6755.3|3391
1626789000000|2021-07-20 13:50:00|6806.6|6803.8|6804.3|6801.5|6813.7|6810.9|6791.4|6788.6|6377
1626789300000|2021-07-20 13:55:00|6804.2|6801.4|6808.2|6805.4|6823|6820.2|6801.7|6798.9|2160
1626789600000|2021-07-20 14:00:00|6806.8|6804|6823.6|6820.8|6826|6823.2|6804.2|6801.4|3011
1626789900000|2021-07-20 14:05:00|6824|6821.2|6819|6816.2|6828.5|6825.7|6813.7|6810.9|1393
1626790200000|2021-07-20 14:10:00|6819.3|6816.5|6808.2|6805.4|6822.3|6819.5|6802.3|6799.5|1267
1626790500000|2021-07-20 14:15:00|6808|6805.2|6835.5|6832.7|6836.5|6833.7|6807.2|6804.4|1852
1626790800000|2021-07-20 14:20:00|6835.8|6833|6851.1|6848.3|6854|6851.2|6834|6831.2|3205
1626791100000|2021-07-20 14:25:00|6851.9|6849.1|6877.1|6874.3|6880.6|6875.3|6850.9|6847.5|4722
1626791400000|2021-07-20 14:30:00|6876.1|6873.3|6874.9|6872.1|6881.1|6878.3|6863.2|6860.4|2449
1626791700000|2021-07-20 14:35:00|6874.5|6871.7|6867.6|6864.8|6882.3|6879.5|6858.5|6855.7|2159
1626792000000|2021-07-20 14:40:00|6868.1|6865.3|6851.7|6848.9|6871.1|6868.3|6847.2|6844.4|3769
1626792300000|2021-07-20 14:45:00|6851.6|6848.8|6863.8|6861|6865|6862.2|6842.6|6839.8|1970
1626792600000|2021-07-20 14:50:00|6864|6861.2|6857.2|6854.4|6871|6868.2|6854.1|6851.3|1078
1626792900000|2021-07-20 14:55:00|6857.1|6854.3|6870|6867.2|6871.1|6868.3|6851.2|6848.4|1257
1626793200000|2021-07-20 15:00:00|6869.5|6866.7|6897.1|6894.3|6898.7|6895.3|6867.7|6864.9|3910
1626793500000|2021-07-20 15:05:00|6896.7|6893.9|6897.4|6894.6|6899.5|6896.7|6886|6883.2|2181
1626793800000|2021-07-20 15:10:00|6897.1|6894.3|6889.2|6886.4|6904.6|6901.8|6884.7|6881.9|3362
1626794100000|2021-07-20 15:15:00|6889.9|6887.1|6885.2|6882.4|6898.7|6895.9|6884.4|6881.6|2516
1626794400000|2021-07-20 15:20:00|6885.4|6882.6|6865.8|6863|6889.3|6886.5|6864.6|6861.8|2025
1626794700000|2021-07-20 15:25:00|6865.6|6862.8|6874.6|6871.8|6877|6874.2|6858|6855.2|4166
1626795000000|2021-07-20 15:30:00|6874.8|6872|6880.3|6877.5|6882.4|6879.6|6872.8|6870|5710
1626795300000|2021-07-20 15:35:00|6880.4|6877.6|6883.9|6881.1|6888.2|6885.4|6877.8|6875|2709
1626795600000|2021-07-20 15:40:00|6883.6|6880.8|6894.1|6891.3|6895.3|6892.5|6883.6|6880.8|2419
1626795900000|2021-07-20 15:45:00|6893.7|6890.9|6894.1|6891.3|6895.3|6892.5|6889.1|6886.3|969
1626796200000|2021-07-20 15:50:00|6894.4|6891.6|6895.9|6893.1|6901.8|6899|6889.4|6886.6|1551
1626796500000|2021-07-20 15:55:00|6895.8|6893|6904|6901.2|6905|6902.2|6895.3|6892.5|1713
1626796800000|2021-07-20 16:00:00|6903.7|6900.9|6896.5|6893.7|6904|6901.2|6891|6888.2|2561
1626797100000|2021-07-20 16:05:00|6896.7|6893.9|6885.4|6882.6|6896.7|6893.9|6882.3|6879.5|1983
1626797400000|2021-07-20 16:10:00|6885.8|6883|6878.2|6875.4|6886.4|6883.6|6873.2|6870.4|1784
1626797700000|2021-07-20 16:15:00|6878.1|6875.3|6872.7|6869.9|6879.4|6876.6|6869.7|6866.9|725
1626798000000|2021-07-20 16:20:00|6872.4|6869.6|6872.2|6869.4|6876.2|6873.4|6860.7|6857.9|1723
1626798300000|2021-07-20 16:25:00|6872.1|6869.3|6860.6|6857.8|6872.7|6869.9|6860.4|6857.6|518
1626798600000|2021-07-20 16:30:00|6860.7|6857.9|6863.4|6860.6|6866.7|6863.9|6857.4|6854.6|1136
1626798900000|2021-07-20 16:35:00|6862.7|6859.9|6875.3|6872.5|6875.4|6872.6|6862.2|6859.4|924
1626799200000|2021-07-20 16:40:00|6875.2|6872.4|6871.3|6868.5|6878|6875.2|6867.3|6864.5|744
1626799500000|2021-07-20 16:45:00|6871.7|6868.9|6876.1|6873.3|6876.2|6873.4|6867.3|6864.5|920
1626799800000|2021-07-20 16:50:00|6875.2|6872.4|6884|6881.2|6887.7|6884.9|6874.6|6871.8|648
1626800100000|2021-07-20 16:55:00|6884.2|6881.4|6884.4|6881.6|6886|6883.2|6878.9|6876.1|494
1626800400000|2021-07-20 17:00:00|6884|6881.2|6871.4|6868.6|6884.7|6881.9|6871.1|6868.3|2437
1626800700000|2021-07-20 17:05:00|6871.8|6869|6866.8|6864|6878.8|6876|6866.1|6863.3|927
1626801000000|2021-07-20 17:10:00|6866.5|6863.7|6878.6|6875.8|6879.7|6876.9|6864.1|6861.3|807
1626801300000|2021-07-20 17:15:00|6878.7|6875.9|6871.9|6869.1|6879.7|6876.9|6869.5|6866.7|449
1626801600000|2021-07-20 17:20:00|6872.6|6869.8|6865.4|6862.6|6874.7|6871.9|6865.4|6862.6|437
1626801900000|2021-07-20 17:25:00|6865.7|6862.9|6868.6|6865.8|6871.7|6868.9|6865.6|6862.8|410
1626802200000|2021-07-20 17:30:00|6868.1|6865.3|6876.9|6874.1|6880.7|6877.9|6867.1|6864.3|620
1626802500000|2021-07-20 17:35:00|6877.6|6874.8|6877.6|6874.8|6879.7|6876.9|6875.6|6872.8|397
1626802800000|2021-07-20 17:40:00|6877.2|6874.4|6867.6|6864.8|6878.3|6875.5|6866.1|6863.3|366
1626803100000|2021-07-20 17:45:00|6867.4|6864.6|6878.1|6875.3|6880.2|6877.4|6867.3|6864.5|379
1626803400000|2021-07-20 17:50:00|6877.6|6874.8|6882.3|6879.5|6883.4|6880.6|6875.4|6872.6|952
1626803700000|2021-07-20 17:55:00|6881.9|6879.1|6878.3|6875.5|6884.4|6881.6|6877.4|6874.6|682
1626804000000|2021-07-20 18:00:00|6878.4|6875.6|6886.4|6883.6|6887.3|6884.5|6877|6874.2|795
1626804300000|2021-07-20 18:05:00|6886.1|6883.3|6908.5|6905.7|6911.7|6908.9|6885.4|6882.6|2665
1626804600000|2021-07-20 18:10:00|6908.7|6905.9|6913|6910.2|6916.4|6913.6|6907.4|6904.6|2152
1626804900000|2021-07-20 18:15:00|6913.2|6910.4|6906.4|6903.6|6916.5|6913.7|6901.7|6898.9|1680
1626805200000|2021-07-20 18:20:00|6906.7|6903.9|6902.7|6899.9|6910.4|6907.6|6899.1|6896.3|2508
1626805500000|2021-07-20 18:25:00|6903.1|6900.3|6895|6892.2|6907.1|6904.3|6890.7|6887.9|4195
1626805800000|2021-07-20 18:30:00|6895.7|6892.9|6898.6|6895.8|6902|6899.2|6895.7|6892.9|1803
1626806100000|2021-07-20 18:35:00|6898.2|6895.4|6901.7|6898.9|6902|6899.2|6897|6894.2|611
1626806400000|2021-07-20 18:40:00|6901.4|6898.6|6899.2|6896.4|6902|6899.2|6899.2|6896.4|201
1626806700000|2021-07-20 18:45:00|6899.4|6896.6|6912.9|6910.1|6913.9|6911.1|6899.4|6896.6|1312
1626807000000|2021-07-20 18:50:00|6913|6910.2|6914.7|6911.9|6916.9|6914.1|6910.9|6908.1|546
1626807300000|2021-07-20 18:55:00|6914.6|6911.8|6912.2|6909.4|6914.9|6912.1|6911.5|6908.7|528
1626807600000|2021-07-20 19:00:00|6912.7|6909.9|6916.2|6913.4|6916.9|6914.1|6909.2|6906.4|306
1626807900000|2021-07-20 19:05:00|6916.4|6913.6|6913.9|6911.1|6916.9|6914.1|6913.7|6910.9|177
1626808200000|2021-07-20 19:10:00|6915.2|6912.4|6923.9|6921.1|6924.1|6921.3|6913.9|6911.1|311
1626808500000|2021-07-20 19:15:00|6924.2|6921.4|6922.5|6919.7|6928.9|6926.1|6919.8|6917|973
1626808800000|2021-07-20 19:20:00|6922.8|6920|6925.1|6922.3|6927.8|6925|6921|6918.2|247
1626809100000|2021-07-20 19:25:00|6925.5|6922.7|6927|6924.2|6927.5|6924.7|6920.8|6918|296
1626809400000|2021-07-20 19:30:00|6927.5|6924.7|6926.8|6924|6930.5|6927.7|6924|6921.2|356
1626809700000|2021-07-20 19:35:00|6926|6923.2|6925.8|6923|6930.2|6927.4|6924|6921.2|146
1626810000000|2021-07-20 19:40:00|6925.7|6922.9|6919.8|6917|6926.8|6924|6918.2|6915.4|149
1626810300000|2021-07-20 19:45:00|6919.1|6916.3|6921.4|6918.6|6921.8|6919|6918.4|6915.6|53
1626810600000|2021-07-20 19:50:00|6921.8|6919|6919.1|6916.3|6922.9|6920.1|6917.1|6914.3|339
1626810900000|2021-07-20 19:55:00|6918.4|6915.6|6913.1|6910.3|6919.1|6916.3|6912.9|6910.1|105
1626811200000|2021-07-20 20:00:00|6914.1|6911.3|6918.2|6915.4|6919.6|6916.8|6914.1|6911.3|113
1626811500000|2021-07-20 20:05:00|6918.1|6915.3|6919.2|6916.4|6919.6|6916.8|6917.1|6914.3|70
1626811800000|2021-07-20 20:10:00|6920|6917.2|6919|6916.2|6921.4|6918.6|6918.8|6916|68
1626812100000|2021-07-20 20:15:00|6919.9|6917.1|6919|6916.2|6921.5|6918.7|6917.9|6915.1|130
1626812400000|2021-07-20 20:20:00|6919.2|6916.4|6922.2|6919.4|6924.2|6921.4|6919.2|6916.4|323
1626812700000|2021-07-20 20:25:00|6921.8|6919|6925.3|6921.3|6926.6|6922.7|6921.8|6918.9|172
1626813000000|2021-07-20 20:30:00|6925.2|6922.4|6857|6854.2|6927|6922.4|6856.9|6854.1|1788
1626813300000|2021-07-20 20:35:00|6859|6856.2|6860.6|6857.8|6873.4|6870.6|6858.9|6856.1|940
1626813600000|2021-07-20 20:40:00|6861|6858.2|6858.9|6856.1|6861.5|6858.7|6849.5|6846.7|1203
1626813900000|2021-07-20 20:45:00|6859.2|6856.4|6838.1|6835.3|6864|6861.2|6837.5|6834.7|544
1626814200000|2021-07-20 20:50:00|6837.9|6835.1|6827.6|6823.6|6838.6|6835.8|6821|6818.2|920
1626814500000|2021-07-20 20:55:00|6828.6|6824.6|6823.3|6813.3|6831.4|6824.7|6818.5|6811.7|393
1626814800000|2021-07-20 21:00:00|6823.7|6813.7|6825.7|6815.7|6827.3|6821.4|6820.9|6813.7|11
1626815100000|2021-07-20 21:05:00|6825.8|6815.8|6821.5|6811.5|6827|6817.6|6817.6|6811.5|50
1626815400000|2021-07-20 21:10:00|6823|6813|6820.9|6810.9|6823|6813|6820.9|6810.9|34
1626815700000|2021-07-20 21:15:00|6821.4|6811.4|6821|6811|6821.4|6816.6|6818.3|6810.5|19
1626816000000|2021-07-20 21:20:00|6821.1|6811.1|6814.4|6811.6|6821.5|6814.4|6814.4|6811.1|4
1626816300000|2021-07-20 21:25:00|6814.7|6810.7|6811.9|6809.1|6816.6|6810.7|6811.5|6804.5|35
1626816600000|2021-07-20 21:30:00|6812.3|6809.5|6810.9|6808.1|6812.4|6809.6|6809.4|6806.6|43
1626816900000|2021-07-20 21:35:00|6811.3|6808.5|6816.4|6813.6|6818|6813.6|6811.3|6806.5|72
1626817200000|2021-07-20 21:40:00|6818|6808|6817.5|6807.5|6818.3|6808.3|6817|6807|2
1626817500000|2021-07-20 21:45:00|6818|6808|6821.3|6811.3|6822.3|6817.6|6816.6|6808|31
1626817800000|2021-07-20 21:50:00|6820.8|6810.8|6819|6809|6822|6812.1|6814.9|6806.6|2
1626818100000|2021-07-20 21:55:00|6819.4|6809.4|6825.4|6815.4|6825.4|6820|6818.9|6809.4|18
1626818400000|2021-07-20 22:00:00|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|0
1626825600000|2021-07-21 00:00:00|6855|6852.2|6857.2|6854.4|6867.1|6864.3|6854.3|6851.5|319
1626825900000|2021-07-21 00:05:00|6855.9|6853.1|6849.6|6846.8|6856.9|6854.1|6848.6|6845|111
1626826200000|2021-07-21 00:10:00|6850.6|6847.8|6852.4|6849.6|6856.6|6853.8|6849.9|6847.1|157
1626826500000|2021-07-21 00:15:00|6852.6|6849.8|6860.7|6857.9|6862|6858.9|6851.6|6848.8|109
1626826800000|2021-07-21 00:20:00|6860.8|6858|6859.6|6856.8|6861.3|6858.4|6855.7|6852.9|47
1626827100000|2021-07-21 00:25:00|6859.2|6856.4|6861.2|6858.4|6863.2|6860.4|6855.8|6853|30
1626827400000|2021-07-21 00:30:00|6860.7|6857.9|6864.2|6861.4|6865.7|6862.9|6860.7|6857.9|26
1626827700000|2021-07-21 00:35:00|6862.5|6859.7|6863|6860.2|6865.2|6862.4|6862.5|6859.7|74
1626828000000|2021-07-21 00:40:00|6863.7|6860.9|6869.8|6867|6872.3|6869.4|6863.7|6860.9|147
1626828300000|2021-07-21 00:45:00|6869.7|6866.9|6863.5|6860.7|6872.2|6869.4|6863.5|6860.7|53
1626828600000|2021-07-21 00:50:00|6863.1|6860.3|6868.6|6865.8|6869.1|6866.3|6860.6|6857.8|43
1626828900000|2021-07-21 00:55:00|6868.5|6865.7|6867.1|6864.3|6871.6|6868.8|6867.1|6864.3|37
1626829200000|2021-07-21 01:00:00|6867.5|6864.7|6865.4|6862.6|6875.5|6872.7|6862.5|6859.2|259
1626829500000|2021-07-21 01:05:00|6865.9|6863.1|6857.8|6855|6867.8|6865|6854.4|6851.6|93
1626829800000|2021-07-21 01:10:00|6859|6856.2|6869.4|6866.6|6871.7|6868.9|6859|6856.2|90
1626830100000|2021-07-21 01:15:00|6869.8|6865.8|6870.7|6867.9|6873.8|6870.6|6863.9|6861.1|259
1626830400000|2021-07-21 01:20:00|6870.4|6867.6|6869.9|6867.1|6875.8|6872.6|6868.4|6865.5|51
1626830700000|2021-07-21 01:25:00|6870|6867.2|6874.7|6871.9|6878.5|6875.6|6869.2|6866.4|66
1626831000000|2021-07-21 01:30:00|6874.9|6872.1|6869.3|6866.5|6877.6|6874.8|6865.5|6862.7|139
1626831300000|2021-07-21 01:35:00|6869.1|6866.3|6866.3|6863.5|6873.3|6870.5|6865.3|6862.5|109
1626831600000|2021-07-21 01:40:00|6866.8|6864|6865|6862.2|6870.4|6867.5|6863.3|6860.5|69
1626831900000|2021-07-21 01:45:00|6865.3|6862.5|6862.8|6860|6868.3|6865.5|6858.7|6855.9|157
1626832200000|2021-07-21 01:50:00|6863.7|6860.9|6859.2|6856.4|6864.3|6861.5|6858.2|6855.4|165
1626832500000|2021-07-21 01:55:00|6859.3|6856.5|6862.9|6860.1|6864|6861.1|6856.3|6853.5|132
1626832800000|2021-07-21 02:00:00|6863|6859|6852|6849.2|6863.9|6861.1|6852|6849.2|244
1626833100000|2021-07-21 02:05:00|6852.4|6849.6|6849.5|6846.7|6854.7|6851.9|6847.4|6844.6|259
1626833400000|2021-07-21 02:10:00|6849|6846.2|6845.2|6842.4|6849.7|6846.9|6841.5|6838.7|110
1626833700000|2021-07-21 02:15:00|6845.5|6842.7|6845.5|6842.7|6852.3|6849.5|6845.5|6842.7|142
1626834000000|2021-07-21 02:20:00|6846|6843.2|6841|6838.2|6847|6844.2|6841|6838.2|33
1626834300000|2021-07-21 02:25:00|6841.4|6838.6|6842.7|6839.9|6842.7|6839.9|6838.1|6834.9|71
1626834600000|2021-07-21 02:30:00|6842.9|6840.1|6829.8|6827|6843.6|6840.8|6829.6|6826.8|617
1626834900000|2021-07-21 02:35:00|6829.5|6826.7|6842.1|6839.3|6843.5|6840.7|6827.6|6824.8|136
1626835200000|2021-07-21 02:40:00|6842.2|6839.4|6840.5|6837.7|6844.6|6841.8|6837.5|6834.7|78
1626835500000|2021-07-21 02:45:00|6839.8|6837|6836.3|6833.5|6843.5|6840.7|6835.7|6832.9|300
1626835800000|2021-07-21 02:50:00|6836.1|6833.3|6834.7|6831.9|6837.1|6834.3|6832.6|6829.8|160
1626836100000|2021-07-21 02:55:00|6835.4|6832.6|6830.9|6828.1|6836.6|6833.8|6830.9|6828.1|70
1626836400000|2021-07-21 03:00:00|6831.9|6829.1|6836.8|6834|6838.3|6835.5|6829.4|6826.6|194
1626836700000|2021-07-21 03:05:00|6836.9|6834.1|6831.8|6829|6839.9|6837.1|6830.9|6828.1|130
1626837000000|2021-07-21 03:10:00|6831.4|6828.6|6829.3|6826.5|6831.9|6829.1|6826.6|6823.8|232
1626837300000|2021-07-21 03:15:00|6829.2|6826.4|6823|6820.2|6829.2|6826.4|6821.7|6818.8|96
1626837600000|2021-07-21 03:20:00|6822.7|6819.9|6825.7|6822.9|6828.7|6825.9|6820.7|6817.9|82
1626837900000|2021-07-21 03:25:00|6825.2|6822.4|6827.7|6824.9|6828.2|6825.4|6821|6818.2|153
1626838200000|2021-07-21 03:30:00|6828|6825.2|6834|6831.2|6834.2|6831.4|6828|6825.2|85
1626838500000|2021-07-21 03:35:00|6833.2|6830.4|6832.8|6830|6834.1|6831.3|6832.1|6829.3|18
1626838800000|2021-07-21 03:40:00|6833.1|6830.3|6836.6|6833.8|6838.1|6835.3|6833.1|6830.3|33
1626839100000|2021-07-21 03:45:00|6836.3|6833.5|6838|6835.2|6838.9|6836.1|6832|6829.2|286
1626839400000|2021-07-21 03:50:00|6838.5|6835.7|6842.9|6840.1|6843.9|6841.1|6838|6835.2|61
1626839700000|2021-07-21 03:55:00|6843.5|6840.7|6843.5|6840.7|6844|6841.2|6841.4|6838.6|75
1626840000000|2021-07-21 04:00:00|6841.4|6838.6|6842.9|6840.1|6843.5|6840.7|6840.4|6837.6|93
1626840300000|2021-07-21 04:05:00|6843.1|6840.3|6842.3|6839.5|6845.8|6843|6842.3|6839.5|64
1626840600000|2021-07-21 04:10:00|6842.8|6840|6842.3|6839.5|6844.5|6841.7|6840|6837.2|39
1626840900000|2021-07-21 04:15:00|6842.2|6839.4|6841.5|6838.7|6844.3|6841.5|6840|6837.2|114
1626841200000|2021-07-21 04:20:00|6840.8|6838|6840.5|6837.7|6840.8|6838|6838.3|6835.5|66
1626841500000|2021-07-21 04:25:00|6840.8|6838|6841.8|6839|6842.8|6840|6838.3|6835.5|104
1626841800000|2021-07-21 04:30:00|6841.9|6839.1|6837.9|6835.1|6842.8|6840|6837.9|6835.1|36
1626842100000|2021-07-21 04:35:00|6837.8|6835|6848.3|6845.5|6848.3|6845.5|6837.8|6835|90
1626842400000|2021-07-21 04:40:00|6847.4|6844.6|6847.7|6844.9|6848.4|6845.6|6845.8|6843|138
1626842700000|2021-07-21 04:45:00|6847.3|6844.5|6853.8|6851|6856.4|6853.6|6847.3|6844.5|195
1626843000000|2021-07-21 04:50:00|6853.9|6851.1|6851.8|6849|6853.9|6851.1|6851.3|6848.5|25
1626843300000|2021-07-21 04:55:00|6851.4|6848.6|6841.6|6838.8|6851.4|6848.6|6840.9|6838.1|54
1626843600000|2021-07-21 05:00:00|6841.3|6838.5|6843.9|6841.1|6845.8|6843|6841|6838.2|41
1626843900000|2021-07-21 05:05:00|6844.3|6841.5|6847.3|6844.5|6852.8|6850|6843.8|6841|40
1626844200000|2021-07-21 05:10:00|6847.8|6845|6847.3|6844.5|6848.6|6845.8|6846.3|6843.5|34
1626844500000|2021-07-21 05:15:00|6847.8|6845|6851.7|6848.9|6851.9|6849.1|6846.3|6843.5|17
1626844800000|2021-07-21 05:20:00|6851.6|6848.8|6853.2|6850.4|6853.7|6850.9|6851.2|6848.4|32
1626845100000|2021-07-21 05:25:00|6853|6850.2|6852.1|6849.3|6854.2|6851.4|6851.6|6848.8|122
1626845400000|2021-07-21 05:30:00|6852.2|6849.4|6865.9|6863.1|6865.9|6863.1|6852.1|6849.3|278
1626845700000|2021-07-21 05:35:00|6865.7|6862.9|6860.8|6858|6865.7|6862.9|6857.2|6854.4|98
1626846000000|2021-07-21 05:40:00|6860.7|6857.9|6862.6|6859.8|6862.7|6859.9|6857.7|6854.9|49
1626846300000|2021-07-21 05:45:00|6862.2|6859.4|6864.8|6862|6865.7|6862.9|6859.7|6856.9|102
1626846600000|2021-07-21 05:50:00|6865.2|6862.4|6859.2|6856.4|6865.8|6863|6859.2|6856.4|81
1626846900000|2021-07-21 05:55:00|6859.1|6856.3|6863.2|6860.4|6863.8|6861|6858.7|6855.9|106
1626847200000|2021-07-21 06:00:00|6863.7|6860.9|6866.7|6863.9|6871.7|6868.9|6860.7|6857.9|393
1626847500000|2021-07-21 06:05:00|6867.1|6864.3|6860.7|6857.9|6867.2|6864.4|6859.3|6856.5|223
1626847800000|2021-07-21 06:10:00|6860.3|6857.5|6871.8|6869|6871.8|6869|6860.1|6857.3|174
1626848100000|2021-07-21 06:15:00|6871.7|6868.9|6874.8|6872|6878.3|6875.5|6869.7|6866.9|270
1626848400000|2021-07-21 06:20:00|6874.7|6871.9|6866.4|6863.6|6875.8|6873|6866.4|6863.6|193
1626848700000|2021-07-21 06:25:00|6867.2|6864.4|6853.2|6850.4|6867.2|6864.4|6851.4|6848.6|313
1626849000000|2021-07-21 06:30:00|6854.2|6851.4|6857.5|6854.7|6859.1|6856.3|6852.3|6849.5|117
1626849300000|2021-07-21 06:35:00|6856.8|6854|6859.8|6857|6860.1|6857.3|6852.6|6849.8|149
1626849600000|2021-07-21 06:40:00|6859.6|6856.8|6862.6|6859.8|6866|6863.2|6857.6|6854.8|68
1626849900000|2021-07-21 06:45:00|6862.5|6859.7|6859.8|6857|6862.5|6859.7|6857|6854.2|82
1626850200000|2021-07-21 06:50:00|6860.5|6857.7|6864.5|6861.7|6867.6|6864.8|6860.5|6857.7|180
1626850500000|2021-07-21 06:55:00|6863.5|6860.7|6871.2|6868.4|6874.7|6871.9|6863.5|6860.7|704
1626850800000|2021-07-21 07:00:00|6871.1|6868.3|6870|6867.2|6882.6|6879.8|6861.5|6858.7|1143
1626851100000|2021-07-21 07:05:00|6869.7|6866.9|6867.8|6865|6870|6867.2|6855.5|6852.7|530
1626851400000|2021-07-21 07:10:00|6867.7|6864.9|6871.5|6868.7|6872.8|6870|6859.7|6856.9|190
1626851700000|2021-07-21 07:15:00|6872|6869.2|6875.7|6872.9|6877.3|6874.5|6866.3|6863.5|383
1626852000000|2021-07-21 07:20:00|6875.8|6873|6884.8|6882|6885.9|6883.1|6872.3|6869.5|1476
1626852300000|2021-07-21 07:25:00|6884.7|6881.9|6887.8|6885|6891.3|6888.5|6879.7|6876.9|1087
1626852600000|2021-07-21 07:30:00|6887.9|6885.1|6896.2|6893.4|6900.3|6897.5|6886.6|6883.8|1282
1626852900000|2021-07-21 07:35:00|6896.3|6893.5|6903.8|6901|6904.7|6901.9|6893.8|6891|445
1626853200000|2021-07-21 07:40:00|6903.7|6900.9|6921.2|6918.4|6925.3|6922.5|6901.2|6898.4|2757
1626853500000|2021-07-21 07:45:00|6920.8|6918|6931.2|6928.4|6936.4|6933.6|6919|6916.2|1445
1626853800000|2021-07-21 07:50:00|6930.8|6928|6924.2|6921.4|6932.8|6930|6924|6921.2|3538
1626854100000|2021-07-21 07:55:00|6924.7|6921.9|6929.5|6926.7|6933.4|6930.6|6924|6921.2|1200
1626854400000|2021-07-21 08:00:00|6929.9|6927.1|6917.5|6914.7|6930|6927.2|6913.8|6911|1455
1626854700000|2021-07-21 08:05:00|6917.9|6915.1|6925.4|6922.6|6929.4|6926.6|6917.9|6915.1|850
1626855000000|2021-07-21 08:10:00|6925.9|6923.1|6942.4|6939.6|6944|6941.2|6925.9|6923.1|740
1626855300000|2021-07-21 08:15:00|6941.5|6938.7|6938.9|6936.1|6946.6|6943.8|6931.4|6928.6|1091
1626855600000|2021-07-21 08:20:00|6938.8|6936|6951|6948.2|6954|6951.2|6935.9|6933.1|1094
1626855900000|2021-07-21 08:25:00|6951.4|6948.6|6969|6966.2|6973.1|6968.8|6942.4|6939.6|5291
1626856200000|2021-07-21 08:30:00|6968.6|6965.8|6986.2|6983.4|6991.6|6988.8|6968.6|6965.8|7105
1626856500000|2021-07-21 08:35:00|6986.9|6984.1|6975|6972.2|6989.4|6986.6|6972|6969.2|2291
1626856800000|2021-07-21 08:40:00|6975.7|6972.9|6975|6972.2|6980|6977.2|6967|6964.2|1454
1626857100000|2021-07-21 08:45:00|6974.8|6972|6976.1|6973.3|6987.6|6984.8|6970.3|6967.5|1900
1626857400000|2021-07-21 08:50:00|6976|6973.2|6979.1|6976.3|6991.8|6989|6975.5|6972.7|1625
1626857700000|2021-07-21 08:55:00|6979.2|6976.4|6980.2|6977.4|6983.1|6980.3|6974.2|6971.4|1373
1626858000000|2021-07-21 09:00:00|6980.6|6977.8|6963.9|6961.1|6985.6|6982.8|6961.9|6959.1|1243
1626858300000|2021-07-21 09:05:00|6963.8|6961|6966.7|6963.9|6971.9|6969.1|6957.3|6954.5|1500
1626858600000|2021-07-21 09:10:00|6967.1|6964.3|6969.7|6966.9|6972.6|6969.8|6962.6|6959.8|580
1626858900000|2021-07-21 09:15:00|6969.6|6966.8|6990.8|6988|6992.4|6989.6|6969.6|6966.8|2969
1626859200000|2021-07-21 09:20:00|6989.8|6987|6987.4|6984.6|6989.8|6987|6976.9|6974.1|579
1626859500000|2021-07-21 09:25:00|6987.2|6984.4|6982.4|6979.6|6987.2|6984.4|6974.4|6971.6|673
1626859800000|2021-07-21 09:30:00|6982.8|6980|6981.3|6978.5|6985|6982.2|6975.9|6970.4|1279
1626860100000|2021-07-21 09:35:00|6981.8|6979|6986.3|6983.5|6989.2|6986.4|6981.8|6979|1853
1626860400000|2021-07-21 09:40:00|6986.4|6983.6|6981.3|6978.5|6988.4|6985.6|6969.4|6966.6|1169
1626860700000|2021-07-21 09:45:00|6981.1|6978.3|6982.4|6979.6|6983.3|6980.5|6972.8|6970|952
1626861000000|2021-07-21 09:50:00|6982.5|6979.7|6981.7|6978.9|6983.4|6980.6|6978.8|6976|325
1626861300000|2021-07-21 09:55:00|6981.4|6978.6|6972.5|6969.7|6981.4|6978.6|6970.7|6967.9|384
1626861600000|2021-07-21 10:00:00|6972.6|6969.8|6970.1|6967.3|6975.1|6972.3|6966.2|6962.3|422
1626861900000|2021-07-21 10:05:00|6970.2|6967.4|6974.2|6971.4|6976.7|6973.9|6965.1|6962.3|382
1626862200000|2021-07-21 10:10:00|6974.1|6971.3|6971.1|6968.3|6976.7|6973.9|6970.1|6967.3|227
1626862500000|2021-07-21 10:15:00|6970.5|6967.7|6966.5|6963.7|6971.1|6968.3|6963.5|6960.7|320
1626862800000|2021-07-21 10:20:00|6966.7|6963.9|6968.5|6965.7|6969.1|6966.3|6965|6962.2|161
1626863100000|2021-07-21 10:25:00|6967.5|6964.7|6971.9|6969.1|6976.3|6973.5|6962.5|6959.7|1029
1626863400000|2021-07-21 10:30:00|6971.8|6969|6971.7|6968.9|6975.2|6972.4|6969.8|6967|714
1626863700000|2021-07-21 10:35:00|6971.8|6969|6971.3|6968.5|6974.3|6971.5|6970.4|6967.6|684
1626864000000|2021-07-21 10:40:00|6971.2|6968.4|6980.1|6977.3|6982.3|6979.5|6970.4|6967.6|1067
1626864300000|2021-07-21 10:45:00|6980.4|6977.6|6989|6986.2|6992|6989.2|6978.4|6975.6|788
1626864600000|2021-07-21 10:50:00|6988.9|6986.1|6990|6987.2|6992|6989.2|6981.8|6979|548
1626864900000|2021-07-21 10:55:00|6990.4|6987.6|6990|6987.2|6996.2|6993.4|6987|6984.2|878
1626865200000|2021-07-21 11:00:00|6990.4|6987.6|7000.5|6997.7|7004.9|7002.1|6984|6981.2|2145
1626865500000|2021-07-21 11:05:00|7000.1|6997.3|6995.8|6993|7004.4|7001.6|6994.6|6991.8|642
1626865800000|2021-07-21 11:10:00|6995.6|6992.8|7002.3|6999.5|7002.9|7000.1|6994.3|6991.5|371
1626866100000|2021-07-21 11:15:00|7000.9|6998.1|6996.1|6993.3|7000.9|6998.1|6993.6|6990.8|609
1626866400000|2021-07-21 11:20:00|6996.3|6993.5|6984.2|6981.4|6997.1|6994.3|6981.5|6978.7|798
1626866700000|2021-07-21 11:25:00|6984.1|6981.3|6988|6985.2|6989.2|6985.8|6976.7|6970.6|1068
1626867000000|2021-07-21 11:30:00|6987.6|6984.8|6983.1|6980.3|6994.2|6991.4|6981.6|6978.8|830
1626867300000|2021-07-21 11:35:00|6983.5|6980.7|6989.5|6986.7|6991.2|6988.4|6982.9|6980.1|508
1626867600000|2021-07-21 11:40:00|6989.3|6986.5|6988|6985.2|6989.5|6986.7|6982.3|6979.5|452
1626867900000|2021-07-21 11:45:00|6987.8|6985|6985.3|6982.5|6999|6996.2|6984.5|6981.7|539
1626868200000|2021-07-21 11:50:00|6985.6|6982.8|6980.8|6978|6985.6|6982.8|6974.3|6971.5|745
1626868500000|2021-07-21 11:55:00|6981|6978.2|6981.9|6979.1|6985|6982.2|6974.4|6971.6|634
1626868800000|2021-07-21 12:00:00|6981.8|6979|6983.2|6980.4|6984.3|6981.5|6974.1|6971.3|1211
1626869100000|2021-07-21 12:05:00|6983.4|6980.6|7003.9|7001.1|7004.9|7002.1|6983.4|6980.6|2216
1626869400000|2021-07-21 12:10:00|7003.8|7001|6996.3|6993.5|7003.8|7001|6994.8|6992|438
1626869700000|2021-07-21 12:15:00|6995.4|6992.6|7016.4|7013.6|7016.5|7013.7|6995.4|6992.6|2231
1626870000000|2021-07-21 12:20:00|7016.3|7013.5|7020.8|7018|7024.3|7021.5|7013.3|7010.5|1491
1626870300000|2021-07-21 12:25:00|7020.9|7018.1|7022.9|7020.1|7026.5|7023.7|7020.9|7018.1|1165
1626870600000|2021-07-21 12:30:00|7023.5|7020.7|7017.6|7014.8|7027|7024.2|7016.4|7013.6|1167
1626870900000|2021-07-21 12:35:00|7016.9|7014.1|7011.6|7008.8|7019.9|7017.1|7010.3|7007.5|613
1626871200000|2021-07-21 12:40:00|7011.3|7008.5|7015.4|7012.6|7016|7013.2|7011|7008.2|666
1626871500000|2021-07-21 12:45:00|7015|7012.2|7009.6|7006.8|7017.6|7014.8|7007.6|7004.8|625
1626871800000|2021-07-21 12:50:00|7010|7007.2|7021|7018.2|7021.6|7018.8|7010|7007.2|730
1626872100000|2021-07-21 12:55:00|7020.6|7017.8|7014.6|7011.8|7023.2|7020.4|7013|7010.2|1209
1626872400000|2021-07-21 13:00:00|7014|7011.2|7023.5|7020.7|7027|7024.2|6999.1|6996.3|2719
1626872700000|2021-07-21 13:05:00|7023|7020.2|7005.5|7002.7|7023.5|7020.7|7001.6|6998.8|2086
1626873000000|2021-07-21 13:10:00|7006|7003.2|7011.7|7008.9|7012.3|7009.5|6997.3|6994.5|1070
1626873300000|2021-07-21 13:15:00|7011|7008.2|7023.3|7020.5|7027.7|7024.9|7010.7|7007.9|2053
1626873600000|2021-07-21 13:20:00|7023.8|7021|7032.1|7029.3|7034.5|7031.7|7022.5|7019.7|2154
1626873900000|2021-07-21 13:25:00|7032.2|7029.4|7042.6|7039.8|7045.7|7042.1|7030|7027.2|2520
1626874200000|2021-07-21 13:30:00|7042.4|7039.6|7067.6|7064.8|7067.6|7064.8|7042.1|7039.3|4283
1626874500000|2021-07-21 13:35:00|7067.9|7065.1|7058.9|7056.1|7071.1|7068.3|7058.9|7056.1|2239
1626874800000|2021-07-21 13:40:00|7058.6|7055.8|7058.5|7055.7|7066.2|7063.4|7050.9|7048.1|3238
1626875100000|2021-07-21 13:45:00|7057.9|7055.1|7089.2|7086.4|7090.9|7088.1|7057.9|7055.1|2843
1626875400000|2021-07-21 13:50:00|7089.5|7086.7|7085.3|7082.5|7097.5|7094.7|7081.3|7078.5|4310
1626875700000|2021-07-21 13:55:00|7084.9|7082.1|7091.9|7089.1|7093.7|7090.9|7077.7|7074.9|2032
1626876000000|2021-07-21 14:00:00|7092.3|7089.5|7103.6|7100.8|7105.9|7103.1|7092.3|7089.5|2411
1626876300000|2021-07-21 14:05:00|7103.3|7100.5|7105.6|7102.8|7113.9|7111.1|7098.8|7096|2770
1626876600000|2021-07-21 14:10:00|7104.9|7102.1|7103.3|7100.5|7113.9|7111.1|7099.3|7096.5|4948
1626876900000|2021-07-21 14:15:00|7102.9|7100.1|7096.2|7093.4|7106.6|7103.8|7094.9|7092.1|1786
1626877200000|2021-07-21 14:20:00|7096.6|7093.8|7107.9|7105.1|7109.6|7106.8|7096.2|7093.4|2065
1626877500000|2021-07-21 14:25:00|7107.7|7104.9|7089.2|7085.2|7110.2|7107.4|7086.6|7083.2|5187
1626877800000|2021-07-21 14:30:00|7088.7|7085.9|7101|7098.2|7109.4|7106.6|7061.1|7058.3|6763
1626878100000|2021-07-21 14:35:00|7100.5|7097.7|7123.5|7120.7|7133.4|7130.6|7100.5|7097.7|5050
1626878400000|2021-07-21 14:40:00|7123.1|7120.3|7124.2|7121.4|7135.4|7132.6|7116|7113.2|4354
1626878700000|2021-07-21 14:45:00|7124.1|7121.3|7143.8|7141|7146.8|7144|7124.1|7121.3|2991
1626879000000|2021-07-21 14:50:00|7144.2|7141.4|7121.2|7118.4|7145.8|7143|7120.6|7117.8|2306
1626879300000|2021-07-21 14:55:00|7121.6|7118.8|7138.2|7135.4|7146.2|7143.4|7120.6|7117.8|3123
1626879600000|2021-07-21 15:00:00|7138.3|7135.5|7120.2|7117.4|7140.8|7138|7114.8|7112|2328
1626879900000|2021-07-21 15:05:00|7120.6|7117.8|7131.8|7129|7139.8|7137|7120.6|7117.8|3379
1626880200000|2021-07-21 15:10:00|7131.7|7128.9|7137.7|7134.9|7140.8|7138|7130.6|7127.8|1837
1626880500000|2021-07-21 15:15:00|7138.4|7135.6|7137.3|7134.5|7140.8|7138|7129.9|7127.1|2084
1626880800000|2021-07-21 15:20:00|7138.3|7135.5|7140.2|7137.4|7141.9|7139.1|7132.5|7129.7|2668
1626881100000|2021-07-21 15:25:00|7140.5|7137.7|7137.8|7135|7154.5|7151.7|7132.8|7130|5278
1626881400000|2021-07-21 15:30:00|7137.5|7134.7|7146|7143.2|7151.8|7149|7137.2|7134.4|3421
1626881700000|2021-07-21 15:35:00|7145.8|7143|7162.4|7159.6|7165.5|7162.7|7144.4|7141.6|2926
1626882000000|2021-07-21 15:40:00|7162.3|7159.5|7164.5|7161.7|7166|7163.2|7159.5|7156.7|2532
1626882300000|2021-07-21 15:45:00|7165|7162.2|7161|7158.2|7166|7163.2|7158.4|7155.6|1332
1626882600000|2021-07-21 15:50:00|7161.7|7158.9|7160.7|7157.9|7166.2|7163.4|7160.7|7157.9|1060
1626882900000|2021-07-21 15:55:00|7160.4|7157.6|7179.9|7177.1|7189.2|7181.2|7159.7|7156.9|1961
1626883200000|2021-07-21 16:00:00|7180|7177.2|7184.6|7181.8|7189.7|7186.9|7176.3|7173.5|3392
1626883500000|2021-07-21 16:05:00|7185|7182.2|7189|7186.2|7189.3|7186.5|7180.1|7177.3|2054
1626883800000|2021-07-21 16:10:00|7189.3|7186.5|7188.2|7185.4|7189.3|7186.5|7179|7176.2|1432
1626884100000|2021-07-21 16:15:00|7188.1|7185.3|7185.7|7182.9|7189.6|7186.8|7183.1|7180.3|1223
1626884400000|2021-07-21 16:20:00|7185.2|7182.4|7180.1|7177.3|7188.5|7185.7|7178.1|7175.3|842
1626884700000|2021-07-21 16:25:00|7179.7|7176.9|7171.4|7168.6|7183.7|7180.9|7170.2|7167.4|1759
1626885000000|2021-07-21 16:30:00|7171.8|7169|7162.4|7159.6|7177.4|7174.6|7162.3|7159.5|2128
1626885300000|2021-07-21 16:35:00|7162.8|7160|7162.2|7159.4|7165.8|7163|7157.9|7155.1|842
1626885600000|2021-07-21 16:40:00|7162.6|7159.8|7175.8|7173|7176.2|7173.4|7160.1|7157.3|979
1626885900000|2021-07-21 16:45:00|7175.3|7172.5|7175.8|7173|7180.7|7177.9|7172.2|7169.4|975
1626886200000|2021-07-21 16:50:00|7176.2|7173.4|7181.7|7178.9|7182.7|7179.9|7173.7|7170.9|991
1626886500000|2021-07-21 16:55:00|7180.8|7178|7182.4|7179.6|7184.4|7181.6|7178.7|7175.9|1728
1626886800000|2021-07-21 17:00:00|7183.2|7180.4|7176.9|7174.1|7190|7187.2|7174.9|7172.1|975
1626887100000|2021-07-21 17:05:00|7177.4|7174.6|7181.6|7178.8|7188.7|7185.9|7176.9|7174.1|1341
1626887400000|2021-07-21 17:10:00|7181.5|7178.7|7186.8|7184|7187.8|7185|7176.8|7174|949
1626887700000|2021-07-21 17:15:00|7187.3|7184.5|7185.3|7182.5|7190.4|7187.6|7184.8|7182|578
1626888000000|2021-07-21 17:20:00|7185.4|7182.6|7179.1|7176.3|7186.4|7183.6|7173.3|7170.5|959
1626888300000|2021-07-21 17:25:00|7179.2|7176.4|7183.9|7181.1|7187.6|7184.8|7179.2|7176.4|2835
1626888600000|2021-07-21 17:30:00|7184|7181.2|7188.4|7185.6|7189.9|7187.1|7178.9|7176.1|1650
1626888900000|2021-07-21 17:35:00|7188|7185.2|7181.3|7178.5|7189.9|7187.1|7179.7|7176.9|559
1626889200000|2021-07-21 17:40:00|7181.7|7178.9|7183.3|7180.5|7186.8|7184|7178.3|7175.5|630
1626889500000|2021-07-21 17:45:00|7183.7|7180.9|7186.8|7184|7189.8|7187|7183.3|7180.5|893
1626889800000|2021-07-21 17:50:00|7186.5|7183.7|7189.6|7186.8|7190.6|7187.8|7185|7182.2|567
1626890100000|2021-07-21 17:55:00|7189.9|7187.1|7184.6|7181.8|7190.6|7187.8|7183.3|7180.5|742
1626890400000|2021-07-21 18:00:00|7184.4|7181.6|7186.1|7183.3|7188.1|7185.3|7179.6|7176.8|1161
1626890700000|2021-07-21 18:05:00|7185.9|7183.1|7188.9|7186.1|7189.9|7187.1|7178.6|7175.8|617
1626891000000|2021-07-21 18:10:00|7189|7186.2|7185.5|7182.7|7190|7187.2|7182.8|7180|1105
1626891300000|2021-07-21 18:15:00|7185.9|7183.1|7169.3|7166.5|7185.9|7183.1|7167.5|7164.7|1640
1626891600000|2021-07-21 18:20:00|7168.9|7166.1|7178.9|7176.1|7181.3|7178.5|7168.9|7166.1|1992
1626891900000|2021-07-21 18:25:00|7179.3|7176.5|7178.3|7175.5|7182.9|7180.1|7169.3|7166.5|4381
1626892200000|2021-07-21 18:30:00|7177.3|7174.5|7178.2|7175.4|7183|7180.2|7171.7|7168.9|2987
1626892500000|2021-07-21 18:35:00|7178.5|7175.7|7176.6|7173.8|7181|7178.2|7175.5|7172.7|386
1626892800000|2021-07-21 18:40:00|7177|7174.2|7174.4|7171.6|7178|7175.2|7170.5|7167.7|518
1626893100000|2021-07-21 18:45:00|7174.9|7172.1|7171.5|7168.7|7176.4|7173.6|7170.4|7167.6|307
1626893400000|2021-07-21 18:50:00|7171.6|7168.8|7170.6|7167.8|7172.4|7169.6|7169.4|7166.6|155
1626893700000|2021-07-21 18:55:00|7171|7168.2|7164.6|7161.8|7171|7168.2|7164.6|7161.8|338
1626894000000|2021-07-21 19:00:00|7165|7162.2|7174|7171.2|7175.1|7172.3|7164.6|7161.8|272
1626894300000|2021-07-21 19:05:00|7173.6|7170.8|7178.6|7175.8|7179|7176.2|7171|7168.2|269
1626894600000|2021-07-21 19:10:00|7179.2|7176.4|7178.1|7175.3|7181|7178.2|7175.1|7172.3|1015
1626894900000|2021-07-21 19:15:00|7178.8|7176|7177.9|7175.1|7180.1|7177.3|7177.4|7174.6|130
1626895200000|2021-07-21 19:20:00|7178.1|7175.3|7177.1|7174.3|7181.4|7178.6|7176.9|7174.1|137
1626895500000|2021-07-21 19:25:00|7177.4|7174.6|7177.1|7174.3|7179.8|7177|7174.4|7171.6|177
1626895800000|2021-07-21 19:30:00|7176.7|7173.9|7174|7171.2|7177.9|7175.1|7174|7171.2|137
1626896100000|2021-07-21 19:35:00|7174.2|7171.4|7179|7176.2|7180.2|7177.4|7174.2|7171.4|298
1626896400000|2021-07-21 19:40:00|7178.5|7175.7|7178|7175.2|7181|7178.2|7178|7175.2|46
1626896700000|2021-07-21 19:45:00|7178.2|7175.4|7171.6|7168.8|7179.6|7176.8|7171.3|7168.5|897
1626897000000|2021-07-21 19:50:00|7170.9|7168.1|7170.6|7167.8|7173.3|7170.5|7169.3|7166.5|749
1626897300000|2021-07-21 19:55:00|7170.3|7167.5|7169.9|7167.1|7172.3|7169.5|7167.4|7164.6|416
1626897600000|2021-07-21 20:00:00|7169.7|7166.9|7167.9|7165.1|7171.2|7168.4|7167.9|7165.1|100
1626897900000|2021-07-21 20:05:00|7168.4|7165.6|7173.1|7170.3|7173.4|7170.6|7168.2|7165.4|110
1626898200000|2021-07-21 20:10:00|7172.7|7169.9|7170.7|7167.9|7172.7|7169.9|7169.2|7166.4|31
1626898500000|2021-07-21 20:15:00|7170.3|7167.5|7173.3|7170.5|7174.2|7171.4|7170.3|7167.5|11
1626898800000|2021-07-21 20:20:00|7173.5|7170.7|7174.3|7171.5|7175.3|7172.5|7173.2|7170.4|36
1626899100000|2021-07-21 20:25:00|7174.2|7171.4|7173.2|7170.4|7176.6|7173.8|7172.6|7169.8|86
1626899400000|2021-07-21 20:30:00|7173.3|7170.5|7176.1|7173.3|7176.2|7173.4|7173.2|7170.4|63
1626899700000|2021-07-21 20:35:00|7176.2|7173.4|7177.7|7174.9|7179.2|7176.4|7176.1|7173.3|269
1626900000000|2021-07-21 20:40:00|7178.1|7175.3|7177.1|7174.3|7179.2|7176.4|7177.1|7174.3|36
1626900300000|2021-07-21 20:45:00|7176.2|7173.4|7170.2|7167.4|7176.6|7173.8|7166.7|7163.9|140
1626900600000|2021-07-21 20:50:00|7170.7|7167.9|7167.1|7164.3|7172.4|7169.6|7166.6|7163.8|83
1626900900000|2021-07-21 20:55:00|7167.2|7164.4|7167.7|7164.9|7170.2|7167.4|7167|7164.2|54
1626901200000|2021-07-21 21:00:00|7171.6|7161.6|7171.6|7161.6|7172.1|7164.5|7168.5|7161.3|2
1626901500000|2021-07-21 21:05:00|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|0
1626901800000|2021-07-21 21:10:00|||||||||4
1626902100000|2021-07-21 21:15:00|7168.6|7165.8|7169.1|7165.1|7169.1|7165.8|7168.6|7165.1|0
1626902400000|2021-07-21 21:20:00|||||||||1
1626903000000|2021-07-21 21:30:00|7168.7|7165.9|7169.1|7165.1|7169.1|7166.3|7168.7|7165.1|3
1626903300000|2021-07-21 21:35:00|||||||||4
1626903600000|2021-07-21 21:40:00|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|4
1626903900000|2021-07-21 21:45:00|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|32
1626904200000|2021-07-21 21:50:00|7173.1|7163.1|7177|7167|7180.2|7170.2|7171.5|7163.1|11
1626904500000|2021-07-21 21:55:00|7178.2|7168.2|7176.1|7172.1|7182.2|7175.8|7173.6|7163.6|20
1626904800000|2021-07-21 22:00:00|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|0
1626912000000|2021-07-22 00:00:00|7172.9|7170.1|7174|7171.2|7179.9|7177.1|7169.9|7167.1|184
1626912300000|2021-07-22 00:05:00|7173.4|7170.6|7168.5|7164.5|7177.5|7174.1|7167.4|7164.1|73
1626912600000|2021-07-22 00:10:00|7168.1|7164.1|7172.8|7170|7176.9|7173.6|7168.1|7164.1|60
1626912900000|2021-07-22 00:15:00|7172.9|7170.1|7176|7173.2|7181.1|7178.3|7172|7169.2|119
1626913200000|2021-07-22 00:20:00|7175.9|7173.1|7174.6|7171.8|7181|7178.2|7171|7168.2|91
1626913500000|2021-07-22 00:25:00|7174|7171.2|7182.5|7179.7|7182.5|7179.7|7172|7169.2|87
1626913800000|2021-07-22 00:30:00|7182.4|7179.6|7179.9|7177.1|7183.5|7180.6|7179.5|7176.7|60
1626914100000|2021-07-22 00:35:00|7180|7177.2|7176.7|7173.9|7182.1|7178.6|7176.7|7173.9|29
1626914400000|2021-07-22 00:40:00|7176.3|7173.5|7176.2|7173.4|7178.7|7175.4|7176|7173.1|16
1626914700000|2021-07-22 00:45:00|7176|7173.2|7176.1|7173.3|7176.2|7173.4|7174.3|7171.5|14
1626915000000|2021-07-22 00:50:00|7176.2|7173.4|7179.7|7176.9|7180.8|7177.5|7174.8|7172|10
1626915300000|2021-07-22 00:55:00|7179.2|7176.4|7181.3|7178.5|7183.4|7180.5|7179.2|7176.4|37
1626915600000|2021-07-22 01:00:00|7180.8|7178|7168.4|7165.6|7182.7|7179.9|7166.4|7163.6|580
1626915900000|2021-07-22 01:05:00|7168.8|7166|7158.9|7156.1|7170.9|7168.1|7158.9|7156.1|324
1626916200000|2021-07-22 01:10:00|7159|7156.2|7171.9|7169.1|7172|7169.2|7158.8|7156|555
1626916500000|2021-07-22 01:15:00|7171.5|7168.7|7165.5|7162.7|7171.8|7169|7163.5|7160.7|247
1626916800000|2021-07-22 01:20:00|7165.4|7162.6|7161|7158.2|7167.4|7164.6|7160|7157.2|117
1626917100000|2021-07-22 01:25:00|7162.4|7159.6|7158.8|7156|7163.4|7160.6|7154.4|7151.6|226
1626917400000|2021-07-22 01:30:00|7158.9|7156.1|7150.5|7147.7|7160.5|7157.7|7148.4|7145.6|532
1626917700000|2021-07-22 01:35:00|7150.9|7148.1|7150.5|7147.7|7155.9|7153.1|7149|7146.2|189
1626918000000|2021-07-22 01:40:00|7150.9|7148.1|7144.6|7141.8|7151.9|7149.1|7144.1|7141.3|394
1626918300000|2021-07-22 01:45:00|7145.2|7142.4|7149.7|7146.9|7153.7|7150.9|7145.2|7142.4|339
1626918600000|2021-07-22 01:50:00|7149.6|7146.8|7150.6|7147.8|7154.9|7152.1|7148.2|7145.4|75
1626918900000|2021-07-22 01:55:00|7149.8|7147|7156.5|7153.7|7156.5|7153.7|7147.8|7145|180
1626919200000|2021-07-22 02:00:00|7157|7154.2|7148.2|7145.4|7158.2|7155.4|7147.3|7144.5|50
1626919500000|2021-07-22 02:05:00|7147.4|7144.6|7149.3|7146.5|7149.4|7146.6|7145.4|7142.6|46
1626919800000|2021-07-22 02:10:00|7149.8|7147|7145.8|7143|7152.3|7149.5|7145.1|7142.3|98
1626920100000|2021-07-22 02:15:00|7146.7|7143.9|7148.2|7145.4|7149.7|7146.9|7144.6|7141.8|36
1626920400000|2021-07-22 02:20:00|7148.3|7145.5|7152.2|7149.4|7152.2|7149.4|7146.6|7143.8|32
1626920700000|2021-07-22 02:25:00|7152.1|7149.3|7149.6|7146.8|7152.2|7149.4|7149.2|7146.4|64
1626921000000|2021-07-22 02:30:00|7149.7|7146.9|7148.2|7145.4|7150.2|7147.4|7147.2|7144.4|25
1626921300000|2021-07-22 02:35:00|7149.3|7145.3|7145.8|7143|7151.1|7148.3|7143.7|7140.9|102
1626921600000|2021-07-22 02:40:00|7146.2|7143.4|7148.2|7145.4|7152.2|7149.4|7146.2|7143.4|168
1626921900000|2021-07-22 02:45:00|7148.3|7145.5|7142.7|7139.9|7148.4|7145.6|7141.7|7138.9|84
1626922200000|2021-07-22 02:50:00|7143|7140.2|7141.5|7138.7|7148.2|7145.4|7141|7138.2|271
1626922500000|2021-07-22 02:55:00|7141.4|7138.6|7135.1|7132.3|7144.1|7141.3|7133.6|7130.8|567
1626922800000|2021-07-22 03:00:00|7135.5|7132.7|7144.4|7141.6|7145.4|7142.6|7130.5|7127.7|1796
1626923100000|2021-07-22 03:05:00|7143.9|7141.1|7142.4|7139.6|7147.9|7145.1|7139.4|7136.6|297
1626923400000|2021-07-22 03:10:00|7142.2|7139.4|7136.8|7134|7142.4|7139.6|7136.8|7134|60
1626923700000|2021-07-22 03:15:00|7136.7|7133.9|7137.3|7134.5|7138.8|7136|7135.3|7132.5|30
1626924000000|2021-07-22 03:20:00|7137.5|7134.7|7135.1|7132.3|7139.8|7137|7133.9|7131.1|166
1626924300000|2021-07-22 03:25:00|7134.3|7131.5|7142.8|7140|7142.9|7140.1|7134.3|7131.5|131
1626924600000|2021-07-22 03:30:00|7142.3|7139.5|7139.8|7137|7142.8|7140|7139.8|7137|8
1626924900000|2021-07-22 03:35:00|7139.9|7137.1|7141.4|7138.6|7143.4|7140.6|7139.9|7137.1|17
1626925200000|2021-07-22 03:40:00|7141.9|7139.1|7145.3|7142.5|7146.3|7143.5|7141.8|7139|31
1626925500000|2021-07-22 03:45:00|7145.2|7142.4|7142.8|7140|7145.3|7142.5|7142.2|7139.4|7
1626925800000|2021-07-22 03:50:00|7142.9|7140.1|7147.4|7144.6|7147.4|7144.6|7142.5|7139.7|28
1626926100000|2021-07-22 03:55:00|7148.4|7145.6|7143.4|7140.6|7149.3|7146.5|7143|7140.2|43
1626926400000|2021-07-22 04:00:00|7144.2|7141.4|7147.8|7145|7148.8|7146|7144.2|7141.4|57
1626926700000|2021-07-22 04:05:00|7147|7144.2|7146.4|7143.6|7147|7144.2|7143.4|7140.6|33
1626927000000|2021-07-22 04:10:00|7146|7143.2|7147.4|7144.6|7147.9|7145.1|7144.4|7141.6|22
1626927300000|2021-07-22 04:15:00|7146.9|7144.1|7145.4|7142.6|7148.4|7145.6|7143.8|7141|44
1626927600000|2021-07-22 04:20:00|7145.8|7143|7143.6|7140.8|7145.8|7143|7141.5|7138.7|210
1626927900000|2021-07-22 04:25:00|7143.5|7140.7|7143|7140.2|7144.1|7141.3|7142.5|7139.7|34
1626928200000|2021-07-22 04:30:00|7143.1|7140.3|7141.6|7138.8|7144.1|7141.3|7141.5|7138.7|11
1626928500000|2021-07-22 04:35:00|7142.1|7139.3|7139.1|7136.3|7142.1|7139.3|7139.1|7136.3|25
1626928800000|2021-07-22 04:40:00|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138|7135.2|16
1626929100000|2021-07-22 04:45:00|7138.5|7135.7|7140.5|7137.7|7141.5|7138.7|7137.1|7134.3|12
1626929400000|2021-07-22 04:50:00|7140.7|7137.9|7140|7137.2|7142|7139.2|7139.1|7136.3|24
1626929700000|2021-07-22 04:55:00|7139.5|7136.7|7140|7137.2|7141.5|7138.7|7139.4|7136.6|9
1626930000000|2021-07-22 05:00:00|7139.9|7137.1|7134.6|7131.8|7139.9|7137.1|7132|7129.2|63
1626930300000|2021-07-22 05:05:00|7134.5|7131.7|7129.5|7126.7|7137.5|7134.7|7129.5|7126.7|22
1626930600000|2021-07-22 05:10:00|7129.6|7126.8|7128.4|7125.6|7132|7129.2|7127.4|7124.6|103
1626930900000|2021-07-22 05:15:00|7128.2|7125.4|7129.3|7126.5|7129.3|7126.5|7127.4|7124.6|14
1626931200000|2021-07-22 05:20:00|7129.4|7126.6|7136.9|7134.1|7138.4|7135.6|7129.3|7126.5|67
1626931500000|2021-07-22 05:25:00|7136.8|7134|7133.9|7131.1|7136.8|7134|7133.5|7130.6|21
1626931800000|2021-07-22 05:30:00|7134|7131.2|7151.5|7148.7|7152.4|7149.6|7134|7131.2|213
1626932100000|2021-07-22 05:35:00|7151.3|7148.5|7159.9|7157.1|7163.3|7160.5|7145.4|7142.6|378
1626932400000|2021-07-22 05:40:00|7158.9|7156.1|7165.3|7162.5|7165.9|7163.1|7157.5|7154.7|392
1626932700000|2021-07-22 05:45:00|7164.9|7162.1|7166.5|7163.7|7166.5|7163.7|7160.9|7158.1|75
1626933000000|2021-07-22 05:50:00|7166.4|7163.6|7158.4|7155.6|7166.4|7163.6|7157.4|7154.6|94
1626933300000|2021-07-22 05:55:00|7158.5|7155.7|7156.9|7154.1|7161|7158.1|7154.9|7152.1|92
1626933600000|2021-07-22 06:00:00|7156.5|7153.7|7159.5|7156.7|7160.5|7157.7|7154.4|7151.6|89
1626933900000|2021-07-22 06:05:00|7160.5|7157.7|7166.5|7163.7|7173.1|7170.3|7160.5|7157.7|243
1626934200000|2021-07-22 06:10:00|7166.1|7163.3|7170.7|7167.9|7170.7|7167.9|7166.1|7163.3|86
1626934500000|2021-07-22 06:15:00|7171.2|7168.4|7166.1|7163.3|7172.6|7169.8|7161.1|7158.3|176
1626934800000|2021-07-22 06:20:00|7166.5|7163.7|7163.7|7160.9|7167.2|7163.9|7158.3|7155.5|193
1626935100000|2021-07-22 06:25:00|7162.3|7159.5|7155.9|7153.1|7164.7|7161.9|7152.4|7149.6|447
1626935400000|2021-07-22 06:30:00|7156.1|7153.3|7160.1|7157.3|7163.4|7160.6|7155.4|7152.5|273
1626935700000|2021-07-22 06:35:00|7159.7|7156.9|7166.4|7163.6|7168|7165.2|7157.6|7154.8|190
1626936000000|2021-07-22 06:40:00|7166.8|7164|7164.4|7161.6|7173.5|7170.7|7163.2|7160.4|173
1626936300000|2021-07-22 06:45:00|7164|7161.2|7175.3|7172.5|7176.3|7173.5|7163|7160.2|1198
1626936600000|2021-07-22 06:50:00|7174.9|7172.1|7165.4|7162.6|7175.9|7173.1|7163.5|7160.7|239
1626936900000|2021-07-22 06:55:00|7164.6|7161.8|7162.5|7159.7|7168.4|7165.6|7158.6|7155.8|377
1626937200000|2021-07-22 07:00:00|7162.1|7159.3|7153.9|7151.1|7181.1|7178.3|7153.9|7151.1|524
1626937500000|2021-07-22 07:05:00|7153.5|7150.7|7162.5|7159.7|7163.5|7160.7|7152.1|7149.3|734
1626937800000|2021-07-22 07:10:00|7162.1|7159.3|7156.6|7153.8|7170.5|7167.7|7151.5|7148.1|329
1626938100000|2021-07-22 07:15:00|7157.6|7154.8|7155.5|7152.7|7167.1|7164.3|7155.5|7152.7|331
1626938400000|2021-07-22 07:20:00|7155.1|7152.3|7159.6|7156.8|7160.6|7157.8|7147.5|7144.7|502
1626938700000|2021-07-22 07:25:00|7159.5|7156.7|7158|7155.2|7166.1|7163.3|7153.6|7150.8|291
1626939000000|2021-07-22 07:30:00|7158.5|7155.7|7154.7|7151.9|7161.4|7158.6|7147.5|7144.7|569
1626939300000|2021-07-22 07:35:00|7155.1|7152.3|7157.1|7154.3|7160.5|7157.7|7150.1|7147.3|549
1626939600000|2021-07-22 07:40:00|7157.6|7154.8|7150.7|7147.9|7160.5|7157.7|7147.5|7144.7|1269
1626939900000|2021-07-22 07:45:00|7150.2|7147.4|7154.3|7151.5|7158.9|7156.1|7149.2|7146.4|1050
1626940200000|2021-07-22 07:50:00|7154.2|7151.4|7159.8|7157|7161.8|7159|7153.8|7151|292
1626940500000|2021-07-22 07:55:00|7159.3|7156.5|7158.4|7155.6|7161|7158.2|7154.9|7152.1|449
1626940800000|2021-07-22 08:00:00|7159.5|7156.7|7154.1|7151.3|7160|7157.2|7150|7147.2|666
1626941100000|2021-07-22 08:05:00|7154|7151.2|7188.7|7185.9|7190.2|7187.4|7152.5|7149.7|2551
1626941400000|2021-07-22 08:10:00|7188.9|7186.1|7208.7|7205.9|7211.8|7209|7187.6|7184.8|2439
1626941700000|2021-07-22 08:15:00|7208.5|7205.7|7206.1|7203.3|7208.7|7205.9|7199.6|7196.8|993
1626942000000|2021-07-22 08:20:00|7205.7|7202.9|7205.7|7202.9|7215.2|7212.4|7203.2|7200.4|1842
1626942300000|2021-07-22 08:25:00|7206.7|7196.7|7213.8|7211|7215|7212.2|7198.6|7195.8|3720
1626942600000|2021-07-22 08:30:00|7214.2|7211.4|7210.6|7207.8|7216.3|7212.6|7208.2|7205.4|2715
1626942900000|2021-07-22 08:35:00|7210.7|7207.9|7206.5|7203.7|7215.2|7212.4|7202.1|7198.8|1547
1626943200000|2021-07-22 08:40:00|7206.4|7203.6|7216.1|7213.3|7218.6|7215.8|7205|7202.2|896
1626943500000|2021-07-22 08:45:00|7215.6|7212.8|7228.8|7226|7237.9|7232.6|7210.2|7207.4|1977
1626943800000|2021-07-22 08:50:00|7229.2|7226.4|7217|7214.2|7229.8|7227|7215.7|7212.9|988
1626944100000|2021-07-22 08:55:00|7216.6|7213.8|7215.7|7212.9|7218.7|7215.9|7213|7210.2|2542
1626944400000|2021-07-22 09:00:00|7215.9|7213.1|7211.2|7208.4|7215.9|7213.1|7206.7|7203.9|1139
1626944700000|2021-07-22 09:05:00|7211.1|7208.3|7229.2|7226.4|7233.3|7230.5|7209.7|7206.9|1046
1626945000000|2021-07-22 09:10:00|7228.2|7225.4|7237.3|7234.5|7237.6|7234.8|7220.7|7217.9|1364
1626945300000|2021-07-22 09:15:00|7238.1|7235.3|7240.6|7237.8|7246.3|7243.5|7233.2|7230.4|1371
1626945600000|2021-07-22 09:20:00|7240.5|7237.7|7242.1|7239.3|7244.6|7241.8|7233.3|7230.5|643
1626945900000|2021-07-22 09:25:00|7242.6|7239.8|7243.2|7240.4|7247.1|7244.3|7235.6|7232.8|855
1626946200000|2021-07-22 09:30:00|7243.1|7240.3|7245.7|7242.9|7247.1|7244.3|7235.6|7232.8|689
1626946500000|2021-07-22 09:35:00|7246.1|7243.3|7245.6|7242.8|7250.1|7247.3|7243.1|7240.3|706
1626946800000|2021-07-22 09:40:00|7246.7|7243.9|7236.8|7234|7246.7|7243.9|7234.8|7232|1332
1626947100000|2021-07-22 09:45:00|7236.9|7234.1|7244.7|7241.9|7246.8|7244|7235.8|7233|378
1626947400000|2021-07-22 09:50:00|7244.3|7241.5|7248.5|7245.7|7251.7|7248.9|7243.2|7240.4|2290
1626947700000|2021-07-22 09:55:00|7248.4|7245.6|7252.1|7249.3|7257.7|7254.9|7248.4|7245.6|1736
1626948000000|2021-07-22 10:00:00|7251.2|7248.4|7253.5|7250.7|7258.1|7255.3|7249.7|7246.9|1384
1626948300000|2021-07-22 10:05:00|7254|7251.2|7249.5|7246.7|7255.9|7253.1|7244.5|7241.7|470
1626948600000|2021-07-22 10:10:00|7249.6|7246.8|7246.3|7243.5|7250.5|7247.7|7240.8|7238|552
1626948900000|2021-07-22 10:15:00|7246.4|7243.6|7245.1|7242.3|7248.4|7245.6|7229.6|7226.8|728
1626949200000|2021-07-22 10:20:00|7245|7242.2|7237.4|7234.6|7245|7242.2|7234.7|7231.9|541
1626949500000|2021-07-22 10:25:00|7237|7234.2|7239.1|7236.3|7239.6|7236.8|7234.1|7231.3|395
1626949800000|2021-07-22 10:30:00|7239|7236.2|7236.9|7234.1|7239|7236.2|7236|7233.2|287
1626950100000|2021-07-22 10:35:00|7237|7234.2|7251.5|7248.7|7255.6|7252.8|7237|7234.2|675
1626950400000|2021-07-22 10:40:00|7251.6|7248.8|7250.9|7248.1|7254|7251.2|7247.4|7244.6|515
1626950700000|2021-07-22 10:45:00|7250.8|7248|7253|7250.2|7253.1|7250.3|7248|7245.2|212
1626951000000|2021-07-22 10:50:00|7253.1|7250.3|7255|7252.2|7257|7254.2|7252.6|7249.8|463
1626951300000|2021-07-22 10:55:00|7254.5|7251.7|7250.9|7248.1|7255.6|7252.8|7247.6|7244.8|325
1626951600000|2021-07-22 11:00:00|7250.4|7247.6|7248.9|7246.1|7253.6|7250.8|7245.3|7242.5|220
1626951900000|2021-07-22 11:05:00|7249|7246.2|7240|7237.2|7249|7246.2|7240|7237.2|499
1626952200000|2021-07-22 11:10:00|7240.4|7237.6|7228.8|7226|7241.4|7238.6|7228.8|7226|817
1626952500000|2021-07-22 11:15:00|7228.7|7225.9|7223.6|7220.8|7229.8|7227|7222.1|7219.3|727
1626952800000|2021-07-22 11:20:00|7223.3|7220.5|7220.2|7217.4|7227.7|7224.9|7218.6|7215.8|558
1626953100000|2021-07-22 11:25:00|7220.1|7217.3|7221.7|7218.9|7223.3|7220.5|7212.1|7209.3|1655
1626953400000|2021-07-22 11:30:00|7221.3|7218.5|7228.2|7225.4|7228.7|7225.9|7219.4|7216.6|1086
1626953700000|2021-07-22 11:35:00|7228.3|7225.5|7228.1|7225.3|7232.1|7229.3|7226.1|7223.3|205
1626954000000|2021-07-22 11:40:00|7228.2|7225.4|7230.8|7228|7234.3|7231|7227.6|7224.8|590
1626954300000|2021-07-22 11:45:00|7231.2|7228.4|7231.4|7228.6|7239.5|7236.7|7226.6|7223.8|1875
1626954600000|2021-07-22 11:50:00|7231.3|7228.5|7238.2|7235.4|7244.9|7242.1|7230.3|7227.5|2169
1626954900000|2021-07-22 11:55:00|7239.6|7236.8|7238.5|7235.7|7242.6|7239.8|7236.6|7233.8|1063
1626955200000|2021-07-22 12:00:00|7238.4|7235.6|7219.2|7216.4|7238.4|7235.6|7218.2|7215.4|979
1626955500000|2021-07-22 12:05:00|7218.2|7215.4|7224.8|7222|7227|7224.2|7215|7212.2|1838
1626955800000|2021-07-22 12:10:00|7223.6|7220.8|7227.5|7224.7|7231.4|7228.6|7223.6|7220.8|460
1626956100000|2021-07-22 12:15:00|7227.6|7224.8|7224|7221.2|7230.1|7227.3|7217.6|7214.8|559
1626956400000|2021-07-22 12:20:00|7223.6|7220.8|7218|7215.2|7224.1|7221.3|7217.1|7214.3|234
1626956700000|2021-07-22 12:25:00|7217.2|7214.4|7222.5|7219.7|7223.6|7220.8|7217.2|7214.4|399
1626957000000|2021-07-22 12:30:00|7222.1|7219.3|7205.5|7202.7|7222.6|7219.8|7205.4|7202.6|1753
1626957300000|2021-07-22 12:35:00|7205.6|7202.8|7188.3|7185.5|7207.1|7204.3|7186.2|7183.4|1753
1626957600000|2021-07-22 12:40:00|7188.4|7185.6|7188.9|7186.1|7198.8|7196|7178.4|7175.6|2342
1626957900000|2021-07-22 12:45:00|7189.2|7186.4|7199.4|7196.6|7202.9|7200.1|7189.2|7186.4|711
1626958200000|2021-07-22 12:50:00|7199|7196.2|7171.7|7168.9|7201.4|7198.6|7170.5|7167.7|850
1626958500000|2021-07-22 12:55:00|7172|7169.2|7188.2|7185.4|7191.3|7188.5|7169.2|7166.4|842
1626958800000|2021-07-22 13:00:00|7187.8|7185|7222.7|7219.9|7225.2|7222.4|7173.7|7170.9|2400
1626959100000|2021-07-22 13:05:00|7222.3|7219.5|7207.3|7204.5|7227.9|7225.1|7205.7|7202.9|1754
1626959400000|2021-07-22 13:10:00|7207.7|7204.9|7214.6|7211.8|7221.4|7218.6|7199.9|7197.1|2619
1626959700000|2021-07-22 13:15:00|7214.5|7211.7|7212|7209.2|7225|7222.2|7203.9|7201.1|1181
1626960000000|2021-07-22 13:20:00|7212.1|7209.3|7220|7217.2|7224.4|7221.6|7211.4|7208.6|658
1626960300000|2021-07-22 13:25:00|7219.6|7216.8|7224.1|7221.3|7232.1|7229.3|7216|7213.2|655
1626960600000|2021-07-22 13:30:00|7224.5|7221.7|7193.4|7190.6|7231.1|7228.3|7190.5|7187.7|1661
1626960900000|2021-07-22 13:35:00|7193.3|7190.5|7207.4|7204.6|7207.4|7204.6|7180.3|7177.5|1560
1626961200000|2021-07-22 13:40:00|7207.9|7205.1|7220.4|7217.6|7228.6|7225.8|7199.3|7196.5|2260
1626961500000|2021-07-22 13:45:00|7219.9|7217.1|7196.7|7193.9|7220.8|7218|7194.3|7191.5|1652
1626961800000|2021-07-22 13:50:00|7196.8|7194|7205.1|7202.3|7205.8|7203|7190.1|7187.3|2271
1626962100000|2021-07-22 13:55:00|7204.2|7201.4|7201.2|7198.4|7205.6|7202.8|7193.6|7190.8|743
1626962400000|2021-07-22 14:00:00|7201.5|7198.7|7197|7194.2|7206|7202.9|7192.1|7189.3|1979
1626962700000|2021-07-22 14:05:00|7197.4|7194.6|7215.1|7212.3|7216|7213.2|7195.9|7193.1|1513
1626963000000|2021-07-22 14:10:00|7215.5|7212.7|7236.7|7233.9|7240.1|7237.3|7213.4|7210.6|2433
1626963300000|2021-07-22 14:15:00|7237.1|7234.3|7223.6|7220.8|7239.2|7236.4|7218.3|7215.5|1289
1626963600000|2021-07-22 14:20:00|7224|7221.2|7214.5|7211.7|7226.1|7223.3|7209|7206.2|1275
1626963900000|2021-07-22 14:25:00|7214.1|7211.3|7234.1|7231.3|7234.8|7231.9|7214.1|7211.3|1368
1626964200000|2021-07-22 14:30:00|7233.7|7230.9|7229.7|7226.9|7236.2|7233.4|7224.6|7221.8|891
1626964500000|2021-07-22 14:35:00|7230.3|7227.5|7227.3|7224.5|7236.2|7233.4|7219.8|7217|778
1626964800000|2021-07-22 14:40:00|7227.8|7225|7219.7|7216.9|7228.1|7225.3|7216.3|7213.5|1048
1626965100000|2021-07-22 14:45:00|7219.2|7216.4|7205.4|7202.6|7223.2|7220.4|7203.8|7201|1975
1626965400000|2021-07-22 14:50:00|7205.5|7202.7|7202.1|7199.3|7208|7205.2|7193|7190.2|1392
1626965700000|2021-07-22 14:55:00|7202|7199.2|7202.1|7199.3|7202.6|7199.8|7196.1|7193.3|1215
1626966000000|2021-07-22 15:00:00|7202.5|7199.7|7222.3|7219.5|7227.8|7225|7202|7199.2|1866
1626966300000|2021-07-22 15:05:00|7222.7|7219.9|7227.7|7224.9|7232.8|7230|7214.8|7212|1030
1626966600000|2021-07-22 15:10:00|7228.2|7225.4|7229.4|7226.6|7230.8|7228|7222.8|7220|1638
1626966900000|2021-07-22 15:15:00|7229|7226.2|7233|7230.2|7234|7231.2|7225.8|7223|2084
1626967200000|2021-07-22 15:20:00|7233.4|7230.6|7237|7234.2|7237.7|7234.9|7230.8|7228|3013
1626967500000|2021-07-22 15:25:00|7236.5|7233.7|7241.7|7238.9|7243.7|7240.9|7228.1|7225.3|2929
1626967800000|2021-07-22 15:30:00|7242.1|7239.3|7239.7|7236.9|7247.3|7244.5|7236.5|7233.7|3176
1626968100000|2021-07-22 15:35:00|7240.1|7237.3|7235.7|7232.9|7244.3|7241.5|7230.5|7227.7|1418
1626968400000|2021-07-22 15:40:00|7235.9|7233.1|7231.5|7228.7|7240.2|7237.4|7226.5|7223.7|1168
1626968700000|2021-07-22 15:45:00|7231.1|7228.3|7232|7229.2|7233.5|7230.7|7229.6|7226.8|548
1626969000000|2021-07-22 15:50:00|7232.1|7229.3|7242.5|7239.7|7243.5|7240.7|7229.5|7226.7|1107
1626969300000|2021-07-22 15:55:00|7243.1|7240.3|7254.1|7251.3|7256.7|7253.9|7243.1|7240.3|1281
1626969600000|2021-07-22 16:00:00|7254.5|7251.7|7262.7|7259.9|7267.8|7262.3|7253.5|7250.7|1518
1626969900000|2021-07-22 16:05:00|7262.2|7259.4|7261.1|7258.3|7264.5|7261.7|7258.1|7255.3|1267
1626970200000|2021-07-22 16:10:00|7261.3|7258.5|7259|7256.2|7261.7|7258.9|7253.8|7251|1148
1626970500000|2021-07-22 16:15:00|7258.9|7256.1|7279.8|7277|7285.7|7282.9|7258.6|7255.8|3245
1626970800000|2021-07-22 16:20:00|7279.9|7277.1|7277.2|7274.4|7281.2|7278.4|7273.7|7270.9|1667
1626971100000|2021-07-22 16:25:00|7277.3|7274.5|7280.2|7277.4|7282.1|7279.3|7272.9|7270.1|1025
1626971400000|2021-07-22 16:30:00|7280.3|7277.5|7291.8|7289|7292.1|7289.3|7280.3|7277.5|1843
1626971700000|2021-07-22 16:35:00|7291.6|7288.8|7281.4|7278.6|7294.9|7292.1|7279.9|7277.1|2386
1626972000000|2021-07-22 16:40:00|7282.5|7279.7|7281.8|7279|7286.5|7283.7|7278.8|7276|1433
1626972300000|2021-07-22 16:45:00|7282.8|7280|7287.8|7285|7288|7285.2|7279.2|7276.4|867
1626972600000|2021-07-22 16:50:00|7287.9|7285.1|7288.4|7285.6|7290.8|7288|7284.9|7282.1|677
1626972900000|2021-07-22 16:55:00|7288.9|7286.1|7290.8|7288|7294.4|7291.6|7287.4|7284.6|1435
1626973200000|2021-07-22 17:00:00|7290.9|7288.1|7289|7286.2|7295.4|7292.6|7285.8|7283|1167
1626973500000|2021-07-22 17:05:00|7289.4|7286.6|7295.5|7292.7|7296|7293.2|7287.9|7285.1|763
1626973800000|2021-07-22 17:10:00|7295.4|7292.6|7291.8|7289|7297.8|7295|7290.8|7288|957
1626974100000|2021-07-22 17:15:00|7291.7|7288.9|7290.4|7287.6|7305.4|7302.6|7289.4|7286.6|1371
1626974400000|2021-07-22 17:20:00|7290.9|7288.1|7284.4|7281.6|7293.8|7291|7281.8|7279|1544
1626974700000|2021-07-22 17:25:00|7284.8|7282|7289.2|7286.4|7289.6|7286.8|7279.8|7277|784
1626975000000|2021-07-22 17:30:00|7289.4|7286.6|7302.2|7299.4|7307.2|7304.4|7287.6|7284.8|1071
1626975300000|2021-07-22 17:35:00|7302.1|7299.3|7300.8|7298|7302.8|7300|7297|7294.2|770
1626975600000|2021-07-22 17:40:00|7300.4|7297.6|7301.8|7299|7303.8|7301|7297.8|7295|574
1626975900000|2021-07-22 17:45:00|7300.8|7298|7297.7|7294.9|7301.7|7298.9|7296.3|7293.5|657
1626976200000|2021-07-22 17:50:00|7298.7|7295.9|7309.4|7306.6|7311|7308.2|7298.4|7295.6|2154
1626976500000|2021-07-22 17:55:00|7309.9|7307.1|7317.5|7314.7|7318.9|7316.1|7306.4|7303.6|1968
1626976800000|2021-07-22 18:00:00|7317.9|7315.1|7308.3|7305.5|7317.9|7315.1|7306.9|7304.1|1793
1626977100000|2021-07-22 18:05:00|7308.4|7305.6|7315.3|7312.5|7319.3|7316.5|7308.4|7305.6|1337
1626977400000|2021-07-22 18:10:00|7315.7|7312.9|7313.7|7310.9|7318.9|7316.1|7311.8|7309|1174
1626977700000|2021-07-22 18:15:00|7313.3|7310.5|7306.7|7303.9|7316.7|7313.9|7305.7|7302.9|918
1626978000000|2021-07-22 18:20:00|7307.1|7304.3|7313.8|7311|7315.8|7313|7307.1|7304.3|1151
1626978300000|2021-07-22 18:25:00|7314.6|7311.8|7335.5|7332.7|7336.9|7334.1|7314.2|7311.4|10088
1626978600000|2021-07-22 18:30:00|7335.1|7332.3|7333.9|7331.1|7341.7|7338.9|7329.5|7326.7|2720
1626978900000|2021-07-22 18:35:00|7333.5|7330.7|7325.8|7323|7334.3|7331.5|7325.2|7322.4|1167
1626979200000|2021-07-22 18:40:00|7325.7|7322.9|7325.2|7322.4|7327.7|7324.9|7322.3|7319.5|322
1626979500000|2021-07-22 18:45:00|7324.7|7321.9|7318.9|7316.1|7324.7|7321.9|7318.7|7315.9|452
1626979800000|2021-07-22 18:50:00|7319.3|7316.5|7323.4|7320.6|7324.9|7322.1|7316.9|7314.1|324
1626980100000|2021-07-22 18:55:00|7322.9|7320.1|7318.8|7316|7322.9|7320.1|7317.9|7315.1|368
1626980400000|2021-07-22 19:00:00|7318.4|7315.6|7316.8|7314|7322.3|7319.5|7316.8|7314|801
1626980700000|2021-07-22 19:05:00|7317|7314.2|7311.8|7309|7317.8|7315|7309.2|7306.4|929
1626981000000|2021-07-22 19:10:00|7312.2|7309.4|7308.6|7305.8|7315.9|7313.1|7308.2|7305.4|374
1626981300000|2021-07-22 19:15:00|7308.2|7305.4|7312.8|7310|7313.8|7311|7307.2|7304.4|519
1626981600000|2021-07-22 19:20:00|7313.2|7310.4|7318.8|7316|7321.7|7318.9|7313.2|7310.4|165
1626981900000|2021-07-22 19:25:00|7318.9|7316.1|7319.3|7316.5|7323.2|7320.4|7318.9|7316.1|124
1626982200000|2021-07-22 19:30:00|7320.2|7317.4|7314.6|7311.8|7320.6|7317.8|7312.1|7309.3|189
1626982500000|2021-07-22 19:35:00|7314.2|7311.4|7313.3|7310.5|7314.2|7311.4|7312.8|7310|104
1626982800000|2021-07-22 19:40:00|7312.9|7310.1|7312.6|7309.8|7314.6|7311.8|7312.2|7309.4|227
1626983100000|2021-07-22 19:45:00|7312.2|7309.4|7311.6|7308.8|7313.2|7310.4|7311.2|7308.4|149
1626983400000|2021-07-22 19:50:00|7311.1|7308.3|7310.6|7307.8|7314.6|7311.8|7309.8|7307|151
1626983700000|2021-07-22 19:55:00|7310.8|7308|7310.2|7307.4|7313.2|7310.4|7310.2|7307.4|240
1626984000000|2021-07-22 20:00:00|7310.3|7307.5|7314.3|7311.5|7318.8|7316|7306.8|7304|501
1626984300000|2021-07-22 20:05:00|7314.2|7311.4|7314|7311.2|7315.2|7312.4|7313.3|7310.5|101
1626984600000|2021-07-22 20:10:00|7313.7|7310.9|7317.1|7314.3|7317.1|7314.3|7313.5|7310.7|95
1626984900000|2021-07-22 20:15:00|7317|7314.2|7311.5|7308.7|7317|7314.2|7309.1|7306.3|226
1626985200000|2021-07-22 20:20:00|7311.6|7308.8|7312.1|7309.3|7313.1|7310.3|7310|7307.2|93
1626985500000|2021-07-22 20:25:00|7312.5|7309.7|7314.3|7311.5|7315.5|7312.7|7312.1|7309.3|104
1626985800000|2021-07-22 20:30:00|7315.9|7313.1|7316.6|7313.8|7321.4|7318.6|7315.9|7313.1|372
1626986100000|2021-07-22 20:35:00|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7315|7312.2|31
1626986400000|2021-07-22 20:40:00|7317.6|7314.8|7314.5|7311.7|7319.2|7316.4|7314.5|7311.7|123
1626986700000|2021-07-22 20:45:00|7314.9|7312.1|7314.8|7312|7318.3|7315.5|7310.9|7308.1|173
1626987000000|2021-07-22 20:50:00|7314.9|7312.1|7310.9|7308.1|7314.9|7312.1|7310.9|7308.1|64
1626987300000|2021-07-22 20:55:00|7311|7308.2|7312.9|7310.1|7314.1|7311.2|7310.8|7308|114
1626987600000|2021-07-22 21:00:00|7315.6|7305.6|7317.5|7307.5|7317.5|7307.6|7310.4|7304.4|21
1626988200000|2021-07-22 21:10:00|||||||||4
1626988500000|2021-07-22 21:15:00|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|0
1626989700000|2021-07-22 21:35:00|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1626990000000|2021-07-22 21:40:00|7319.5|7309.5|7321.9|7311.9|7326.5|7320|7317|7309|18
1626990300000|2021-07-22 21:45:00|7322.4|7312.4|7321.4|7311.4|7323.5|7313.5|7320.4|7310.4|0
1626990600000|2021-07-22 21:50:00|7321.3|7311.3|7317.6|7307.6|7321.3|7311.3|7315|7305|1117
1626990900000|2021-07-22 21:55:00|7317.5|7307.5|7319.1|7309.1|7319.6|7315.2|7315|7307.5|1
1626998400000|2021-07-23 00:00:00|7309.1|7306.3|7309.3|7306.5|7314.3|7311.5|7306.1|7303.3|95
1626998700000|2021-07-23 00:05:00|7309.8|7307|7318.5|7315.7|7319.1|7316.3|7309.8|7307|23
1626999000000|2021-07-23 00:10:00|7319.2|7315.2|7317.1|7314.3|7319.2|7315.7|7314.1|7310.6|56
1626999300000|2021-07-23 00:15:00|7316.9|7314.1|7319.1|7316.3|7323.5|7320.7|7316.5|7313.7|36
1626999600000|2021-07-23 00:20:00|7319.3|7316.5|7319.5|7316.7|7321.2|7317.9|7319.3|7316.5|20
1626999900000|2021-07-23 00:25:00|7319.6|7316.8|7318.7|7315.9|7321.7|7318.9|7318.6|7315.8|8
1627000200000|2021-07-23 00:30:00|7319.1|7316.3|7323.1|7320.3|7323.1|7320.3|7318.6|7315.2|7
1627000500000|2021-07-23 00:35:00|7323.5|7320.7|7325.1|7322.3|7328.5|7325.7|7323.5|7320.7|20
1627000800000|2021-07-23 00:40:00|7325.7|7322.9|7325.6|7322.8|7327.7|7324.9|7324.6|7321.8|28
1627001100000|2021-07-23 00:45:00|7326.2|7322.2|7328.6|7325.8|7330.5|7327.7|7325.6|7322.2|60
1627001400000|2021-07-23 00:50:00|7328.5|7325.7|7334.4|7331.6|7334.6|7331.8|7327.5|7324.7|125
1627001700000|2021-07-23 00:55:00|7335|7332.2|7332.2|7329.4|7336.5|7332.7|7328.7|7325.3|56
1627002000000|2021-07-23 01:00:00|7333|7330.2|7326.3|7323.5|7333.1|7330.3|7321.1|7318.3|84
1627002300000|2021-07-23 01:05:00|7325.6|7322.8|7317.9|7315.1|7334.2|7330.4|7317.4|7314.6|635
1627002600000|2021-07-23 01:10:00|7317.8|7315|7321.6|7318.8|7324.4|7321.6|7317.5|7314.7|131
1627002900000|2021-07-23 01:15:00|7321.7|7318.9|7324.6|7321.8|7325.7|7322.9|7316.6|7313.8|159
1627003200000|2021-07-23 01:20:00|7325|7322.2|7320|7317.2|7325.2|7322.4|7310.7|7307.9|427
1627003500000|2021-07-23 01:25:00|7320.6|7317.8|7324.7|7321.9|7325.1|7322.3|7319.6|7316.8|53
1627003800000|2021-07-23 01:30:00|7324.2|7321.4|7320.5|7317.7|7326.6|7323.8|7316.6|7313.8|151
1627004100000|2021-07-23 01:35:00|7320.6|7317.8|7322|7319.2|7324.6|7321.8|7320.2|7316.7|54
1627004400000|2021-07-23 01:40:00|7322.6|7319.8|7321.6|7318.8|7325|7322.2|7318.6|7315.8|69
1627004700000|2021-07-23 01:45:00|7322|7319.2|7323.6|7320.8|7325.5|7322.7|7320.5|7317.7|210
1627005000000|2021-07-23 01:50:00|7323.2|7320.4|7325.6|7322.8|7328.7|7325.9|7321.6|7318.8|86
1627005300000|2021-07-23 01:55:00|7325.5|7322.7|7322.1|7319.3|7326.1|7323.3|7321.5|7318.7|80
1627005600000|2021-07-23 02:00:00|7322.5|7319.7|7320.1|7317.3|7322.6|7319.8|7317.6|7314.8|90
1627005900000|2021-07-23 02:05:00|7320.6|7317.8|7312.7|7309.9|7323.6|7320.8|7311.6|7308.8|179
1627006200000|2021-07-23 02:10:00|7312.6|7309.8|7311.1|7308.3|7315.6|7312.8|7310.5|7307.7|287
1627006500000|2021-07-23 02:15:00|7311|7308.2|7311.6|7308.8|7313.7|7310.9|7310.4|7307.6|173
1627006800000|2021-07-23 02:20:00|7311.5|7308.7|7308.9|7306.1|7312.7|7309.9|7307.6|7304.6|68
1627007100000|2021-07-23 02:25:00|7308.1|7305.3|7312.9|7310.1|7313.9|7311.1|7308.1|7305.3|685
1627007400000|2021-07-23 02:30:00|7312.8|7310|7311.9|7309.1|7316.1|7313.3|7311.9|7309.1|1242
1627007700000|2021-07-23 02:35:00|7312.5|7309.7|7303.7|7300.9|7313|7309.7|7303.6|7300.8|643
1627008000000|2021-07-23 02:40:00|7303.8|7301|7310.7|7307.9|7310.8|7308|7303.8|7301|71
1627008300000|2021-07-23 02:45:00|7310.6|7307.8|7310.7|7307.9|7311.9|7309.1|7308.2|7305.4|46
1627008600000|2021-07-23 02:50:00|7311.1|7308.3|7299.3|7296.5|7311.3|7308.5|7298.8|7296|182
1627008900000|2021-07-23 02:55:00|7298.5|7295.7|7304.8|7302|7307.3|7304.5|7296.9|7294.1|112
1627009200000|2021-07-23 03:00:00|7305.3|7302.5|7302.2|7299.4|7309.3|7306.5|7299.3|7296.5|107
1627009500000|2021-07-23 03:05:00|7302.4|7299.6|7296.7|7293.9|7306|7303.2|7295.6|7292.8|181
1627009800000|2021-07-23 03:10:00|7296.8|7294|7282.7|7279.9|7298.3|7295.5|7282.2|7279.4|476
1627010100000|2021-07-23 03:15:00|7283.1|7280.3|7297.7|7294.9|7299.2|7296.4|7283.1|7280.3|401
1627010400000|2021-07-23 03:20:00|7297.8|7295|7300.1|7297.3|7303.1|7300.3|7297.1|7294.3|75
1627010700000|2021-07-23 03:25:00|7300|7297.2|7299.2|7296.4|7300.6|7297.8|7294.6|7291.8|58
1627011000000|2021-07-23 03:30:00|7299.1|7296.3|7299.8|7297|7301.7|7298.9|7297.2|7294.4|19
1627011300000|2021-07-23 03:35:00|7299.7|7296.9|7302.8|7300|7303.9|7301|7299.7|7296.9|31
1627011600000|2021-07-23 03:40:00|7303.2|7300.4|7299.2|7296.4|7303.7|7300.9|7299.1|7296.3|36
1627011900000|2021-07-23 03:45:00|7299.8|7297|7304.2|7301.4|7304.2|7301.4|7297.2|7294.4|44
1627012200000|2021-07-23 03:50:00|7303.6|7300.8|7305.1|7302.3|7306.1|7303.3|7303.1|7299.9|27
1627012500000|2021-07-23 03:55:00|7305.5|7302.7|7305.2|7302.4|7305.5|7302.7|7304.1|7301.3|23
1627012800000|2021-07-23 04:00:00|7305.6|7302.8|7304.2|7301.4|7306.7|7303.9|7303.1|7300.3|35
1627013100000|2021-07-23 04:05:00|7304.1|7301.3|7296.7|7293.9|7304.2|7301.4|7296.2|7293.4|30
1627013400000|2021-07-23 04:10:00|7297.1|7294.3|7297.7|7294.9|7298.6|7295.8|7296.6|7293.8|28
1627013700000|2021-07-23 04:15:00|7298.1|7295.3|7298.4|7295.6|7300.6|7297.8|7298.1|7295.3|21
1627014000000|2021-07-23 04:20:00|7298.5|7295.7|7302.6|7299.8|7302.7|7299.9|7298.5|7295.7|27
1627014300000|2021-07-23 04:25:00|7302.7|7299.9|7302|7299.2|7303.7|7300.9|7302|7299.2|27
1627014600000|2021-07-23 04:30:00|7302.1|7299.3|7304.6|7301.8|7307|7304.2|7302.1|7299.3|52
1627014900000|2021-07-23 04:35:00|7305|7302.2|7304.6|7301.8|7308.1|7305.3|7304.6|7301.8|26
1627015200000|2021-07-23 04:40:00|7304.1|7301.3|7302.6|7299.8|7307.6|7304.8|7302.2|7299.4|48
1627015500000|2021-07-23 04:45:00|7302.2|7299.4|7305.6|7302.8|7308.2|7305.4|7302.2|7299.4|36
1627015800000|2021-07-23 04:50:00|7305.1|7302.3|7306.7|7303.9|7306.7|7303.9|7303.6|7300.8|22
1627016100000|2021-07-23 04:55:00|7307.2|7304.4|7304.5|7301.7|7307.7|7304.9|7303.6|7300.8|29
1627016400000|2021-07-23 05:00:00|7304.4|7301.6|7295.4|7292.6|7304.4|7301.6|7295.4|7292.6|93
1627016700000|2021-07-23 05:05:00|7295.3|7292.5|7297.5|7294.7|7298.5|7295.7|7294.9|7292.1|37
1627017000000|2021-07-23 05:10:00|7297.9|7295.1|7302.5|7299.7|7304.4|7301.6|7297.4|7294.6|26
1627017300000|2021-07-23 05:15:00|7302.4|7299.6|7303.5|7300.7|7305|7302.2|7302.4|7299.6|51
1627017600000|2021-07-23 05:20:00|7303.4|7300.6|7310.3|7307.5|7311.4|7308.6|7303.4|7300.6|88
1627017900000|2021-07-23 05:25:00|7310.4|7307.6|7309.4|7306.6|7311.9|7309.1|7308.3|7305.5|289
1627018200000|2021-07-23 05:30:00|7309.3|7306.5|7305.9|7303.1|7311.9|7309.1|7303.8|7301|153
1627018500000|2021-07-23 05:35:00|7305.8|7303|7306.8|7304|7309.8|7307|7305.8|7303|24
1627018800000|2021-07-23 05:40:00|7306|7303.2|7303.9|7301.1|7307.4|7304.6|7300.9|7298.1|95
1627019100000|2021-07-23 05:45:00|7304.3|7301.5|7303.4|7300.6|7304.8|7302|7295.9|7293.1|276
1627019400000|2021-07-23 05:50:00|7303.7|7300.9|7296.4|7293.6|7303.9|7301.1|7295.9|7293.1|215
1627019700000|2021-07-23 05:55:00|7297.2|7294.4|7288.9|7286.1|7297.3|7294.5|7287.4|7284.6|475
1627020000000|2021-07-23 06:00:00|7289.3|7286.5|7295|7292.2|7295.8|7293|7288.3|7285.5|307
1627020300000|2021-07-23 06:05:00|7295.4|7292.6|7294.4|7291.6|7298.4|7295.6|7289.4|7286.6|393
1627020600000|2021-07-23 06:10:00|7294.8|7292|7301.3|7298.5|7304.3|7301.5|7294.4|7291.6|192
1627020900000|2021-07-23 06:15:00|7300.9|7298.1|7311.8|7309|7312.3|7309.5|7299.3|7296.5|135
1627021200000|2021-07-23 06:20:00|7311.7|7308.9|7307.3|7304.5|7312.4|7309.6|7305.9|7303.1|123
1627021500000|2021-07-23 06:25:00|7306.9|7304.1|7309.8|7307|7311.3|7308.5|7304.9|7302.1|144
1627021800000|2021-07-23 06:30:00|7309.3|7306.5|7312.2|7309.4|7312.8|7310|7305.3|7302.5|45
1627022100000|2021-07-23 06:35:00|7312.3|7309.5|7303.4|7300.6|7312.3|7309.5|7301.9|7299.1|346
1627022400000|2021-07-23 06:40:00|7303.5|7300.7|7301.5|7298.7|7309.8|7307|7298.9|7296.1|285
1627022700000|2021-07-23 06:45:00|7302.3|7299.5|7296.5|7293.7|7303.5|7300.7|7294|7291.2|307
1627023000000|2021-07-23 06:50:00|7296.9|7294.1|7297.4|7294.6|7298.9|7296.1|7294.9|7292.1|314
1627023300000|2021-07-23 06:55:00|7297.3|7294.5|7305|7302.2|7306.5|7303.7|7295.3|7292.5|228
1627023600000|2021-07-23 07:00:00|7305.2|7302.4|7309.1|7306.3|7311.5|7308.7|7304.2|7301.4|620
1627023900000|2021-07-23 07:05:00|7309.6|7306.8|7326.3|7323.5|7328.3|7325.5|7309.1|7306.3|1799
1627024200000|2021-07-23 07:10:00|7326.4|7323.6|7331.3|7328.5|7332.8|7330|7323.3|7320.5|467
1627024500000|2021-07-23 07:15:00|7330.8|7328|7328.4|7325.6|7331.3|7328.5|7323.7|7320.9|561
1627024800000|2021-07-23 07:20:00|7327.9|7325.1|7330.1|7327.3|7333.3|7330.5|7326.3|7323.5|311
1627025100000|2021-07-23 07:25:00|7329.6|7326.8|7326.6|7323.8|7331.2|7328.4|7324.3|7321.5|687
1627025400000|2021-07-23 07:30:00|7327.9|7325.1|7311.6|7308.8|7333.1|7330.3|7307.1|7304.3|527
1627025700000|2021-07-23 07:35:00|7312|7309.2|7315|7312.2|7316.1|7313.3|7310.5|7307.7|290
1627026000000|2021-07-23 07:40:00|7314.6|7311.8|7310.6|7307.8|7318.9|7316.1|7305.2|7302.4|434
1627026300000|2021-07-23 07:45:00|7310.1|7307.3|7310.6|7307.8|7315.1|7312.3|7306.1|7303.3|341
1627026600000|2021-07-23 07:50:00|7310.7|7307.9|7324.3|7321.5|7327.2|7324.4|7310.7|7307.9|850
1627026900000|2021-07-23 07:55:00|7325.2|7322.4|7314.7|7311.9|7325.2|7322.4|7313.7|7310.9|427
1627027200000|2021-07-23 08:00:00|7314.9|7312.1|7316.1|7313.3|7324.1|7321.3|7313.1|7310.3|637
1627027500000|2021-07-23 08:05:00|7317.1|7314.3|7314|7311.2|7318.1|7315.3|7309.1|7306.3|480
1627027800000|2021-07-23 08:10:00|7313.9|7311.1|7304.6|7301.8|7315.5|7312.7|7304.1|7301.3|511
1627028100000|2021-07-23 08:15:00|7305.1|7302.3|7311.1|7308.3|7311.1|7308.3|7304.1|7301.3|603
1627028400000|2021-07-23 08:20:00|7312.5|7309.7|7304.1|7301.3|7312.6|7309.8|7303.1|7300.3|843
1627028700000|2021-07-23 08:25:00|7304|7301.2|7302|7299.2|7306.5|7303.7|7292.4|7289.6|3115
1627029000000|2021-07-23 08:30:00|7303|7300.2|7300.1|7297.3|7309|7306.2|7286|7283.2|5010
1627029300000|2021-07-23 08:35:00|7300.2|7297.4|7321.1|7318.3|7322.7|7319.9|7300.2|7297.4|1025
1627029600000|2021-07-23 08:40:00|7321|7318.2|7322.9|7320.1|7322.9|7320.1|7316.4|7313.6|375
1627029900000|2021-07-23 08:45:00|7323.4|7320.6|7324.9|7322.1|7328.8|7326|7320.4|7317.6|864
1627030200000|2021-07-23 08:50:00|7325|7322.2|7325.3|7322.5|7331|7328.2|7322.3|7319.5|464
1627030500000|2021-07-23 08:55:00|7325.4|7322.6|7324.1|7321.3|7330.3|7327.5|7320.2|7317.4|949
1627030800000|2021-07-23 09:00:00|7323.3|7320.5|7331.8|7329|7332.8|7330|7311.2|7308.4|674
1627031100000|2021-07-23 09:05:00|7331.4|7328.6|7328.5|7325.7|7337.3|7334.5|7327|7324.2|607
1627031400000|2021-07-23 09:10:00|7328.4|7325.6|7329.9|7327.1|7335.5|7332.7|7323.4|7320.6|255
1627031700000|2021-07-23 09:15:00|7329.8|7327|7328.3|7325.5|7335.4|7332.6|7326.8|7324|963
1627032000000|2021-07-23 09:20:00|7328.4|7325.6|7328.2|7325.4|7331.8|7329|7326.6|7323.8|425
1627032300000|2021-07-23 09:25:00|7328.7|7325.9|7330.7|7327.9|7332.1|7329.3|7326.2|7323.4|228
1627032600000|2021-07-23 09:30:00|7331.1|7328.3|7331|7328.2|7332.5|7329.7|7317.4|7314.6|1887
1627032900000|2021-07-23 09:35:00|7330.4|7327.6|7332.5|7329.7|7346.4|7343.6|7328.4|7325.6|3483
1627033200000|2021-07-23 09:40:00|7332.1|7329.3|7328.2|7325.4|7333.1|7330.3|7318.2|7315.4|657
1627033500000|2021-07-23 09:45:00|7328.1|7325.3|7326|7323.2|7329.2|7326.4|7322|7319.2|449
1627033800000|2021-07-23 09:50:00|7326.1|7323.3|7327|7324.2|7333.1|7330.3|7323.6|7320.8|706
1627034100000|2021-07-23 09:55:00|7327.5|7324.7|7324|7321.2|7329.1|7326.3|7322.7|7319.9|515
1627034400000|2021-07-23 10:00:00|7323.5|7320.7|7325.5|7322.7|7329.9|7327.1|7322|7319.2|441
1627034700000|2021-07-23 10:05:00|7324.9|7322.1|7327.5|7324.7|7331.5|7328.7|7324.9|7322.1|501
1627035000000|2021-07-23 10:10:00|7327.4|7324.6|7328.9|7326.1|7330.9|7328.1|7325.5|7322.7|527
1627035300000|2021-07-23 10:15:00|7327.9|7325.1|7325.8|7323|7332.1|7329.3|7325.3|7322.5|513
1627035600000|2021-07-23 10:20:00|7325.9|7323.1|7326.8|7324|7328.3|7325.5|7321.9|7319.1|390
1627035900000|2021-07-23 10:25:00|7326.4|7323.6|7327.3|7324.5|7332.5|7329.7|7326.3|7323.5|528
1627036200000|2021-07-23 10:30:00|7326.5|7323.7|7319.3|7316.5|7329.8|7327|7318.4|7315.6|712
1627036500000|2021-07-23 10:35:00|7318.3|7315.5|7315.9|7313.1|7324.7|7321.9|7314.9|7312.1|1431
1627036800000|2021-07-23 10:40:00|7316.9|7314.1|7315.3|7312.5|7318.4|7315.6|7310.7|7307.9|1337
1627037100000|2021-07-23 10:45:00|7315|7312.2|7309.5|7306.7|7316.3|7313.5|7307.1|7304.3|576
1627037400000|2021-07-23 10:50:00|7309.1|7306.3|7308.1|7305.3|7311.6|7308.8|7307.1|7304.3|461
1627037700000|2021-07-23 10:55:00|7306.5|7303.7|7311.6|7308.8|7312|7309.2|7303.5|7300.7|751
1627038000000|2021-07-23 11:00:00|7312.1|7308.1|7308.1|7305.3|7313.2|7310.4|7304.5|7301.7|1016
1627038300000|2021-07-23 11:05:00|7308.2|7305.4|7306|7303.2|7309.1|7306.3|7303.1|7300.3|1209
1627038600000|2021-07-23 11:10:00|7306.1|7303.3|7308.1|7305.3|7314.5|7311.7|7305.1|7302.3|342
1627038900000|2021-07-23 11:15:00|7307.7|7304.9|7312.1|7309.3|7312.1|7309.3|7306|7303.2|271
1627039200000|2021-07-23 11:20:00|7311.9|7309.1|7308.1|7305.3|7314.1|7311.3|7308.1|7305.3|506
1627039500000|2021-07-23 11:25:00|7308.9|7306.1|7310|7307.2|7311.5|7308.7|7303.1|7300.3|480
1627039800000|2021-07-23 11:30:00|7309.9|7307.1|7321.1|7318.3|7322.6|7319.8|7309.5|7306.7|526
1627040100000|2021-07-23 11:35:00|7321.2|7318.4|7323.5|7320.7|7324|7321.2|7317.6|7314.8|673
1627040400000|2021-07-23 11:40:00|7323|7320.2|7320.5|7317.7|7324|7321.2|7319|7316.2|362
1627040700000|2021-07-23 11:45:00|7320.4|7317.6|7319.5|7316.7|7324|7321.2|7319|7316.2|500
1627041000000|2021-07-23 11:50:00|7320|7317.2|7322.4|7319.6|7324|7321.2|7320|7317.2|426
1627041300000|2021-07-23 11:55:00|7322|7319.2|7322.5|7319.7|7322.9|7320.1|7317|7314.2|520
1627041600000|2021-07-23 12:00:00|7322.4|7319.6|7329.3|7326.5|7331.2|7328.4|7317.8|7315|1230
1627041900000|2021-07-23 12:05:00|7330.1|7327.3|7329|7326.2|7333.2|7330.4|7327.7|7324.9|583
1627042200000|2021-07-23 12:10:00|7329.1|7326.3|7323.9|7321.1|7332|7329.2|7322.9|7320.1|991
1627042500000|2021-07-23 12:15:00|7324|7321.2|7313.2|7310.4|7324|7321.2|7309.7|7306.9|1155
1627042800000|2021-07-23 12:20:00|7312.8|7310|7316.3|7313.5|7318.7|7315.9|7311.7|7308.9|712
1627043100000|2021-07-23 12:25:00|7316.4|7313.6|7320.3|7317.5|7321.8|7319|7314.6|7311.8|832
1627043400000|2021-07-23 12:30:00|7320.7|7317.9|7312.8|7310|7320.7|7317.9|7312.2|7309.4|671
1627043700000|2021-07-23 12:35:00|7313.8|7311|7308.8|7306|7314.8|7312|7303|7300.2|461
1627044000000|2021-07-23 12:40:00|7308.3|7305.5|7305.3|7302.5|7311.4|7308.1|7304.6|7301.8|787
1627044300000|2021-07-23 12:45:00|7305.8|7303|7303.7|7300.9|7306.8|7304|7301.7|7298.9|671
1627044600000|2021-07-23 12:50:00|7303.6|7300.8|7305.7|7302.9|7311.7|7308.9|7299.7|7296.9|1877
1627044900000|2021-07-23 12:55:00|7305.8|7303|7305.7|7302.9|7311.7|7308.9|7304.2|7301.4|436
1627045200000|2021-07-23 13:00:00|7306.1|7303.3|7314.1|7311.3|7323.1|7320.3|7305.1|7302.3|1870
1627045500000|2021-07-23 13:05:00|7315.3|7312.5|7290.3|7287.5|7319.2|7316.4|7289.3|7286.5|1600
1627045800000|2021-07-23 13:10:00|7290.4|7287.6|7306.7|7303.9|7313.7|7310.9|7290.2|7287.4|892
1627046100000|2021-07-23 13:15:00|7307.2|7304.4|7306.3|7303.5|7311.7|7308.9|7305.6|7302.8|805
1627046400000|2021-07-23 13:20:00|7306.4|7303.6|7318.2|7315.4|7319.2|7316.4|7306.3|7303.5|865
1627046700000|2021-07-23 13:25:00|7318.1|7315.3|7308.1|7305.3|7318.2|7315.4|7305.7|7302.9|1040
1627047000000|2021-07-23 13:30:00|7307.3|7304.5|7300.3|7297.5|7312.8|7310|7293.8|7291|712
1627047300000|2021-07-23 13:35:00|7300.4|7297.6|7303.9|7301.1|7308.3|7305.5|7297.7|7294.9|1019
1627047600000|2021-07-23 13:40:00|7303.6|7300.8|7309.2|7306.4|7311.8|7309|7301.9|7299.1|900
1627047900000|2021-07-23 13:45:00|7308.4|7305.6|7301.8|7299|7308.4|7305.6|7295.3|7292.5|1129
1627048200000|2021-07-23 13:50:00|7301.3|7298.5|7298.3|7295.5|7306.3|7303.5|7293.9|7291.1|1254
1627048500000|2021-07-23 13:55:00|7298.8|7296|7289.4|7286.6|7303.7|7300.9|7287.7|7284.9|724
1627048800000|2021-07-23 14:00:00|7289.8|7287|7313|7310.2|7315.6|7312.8|7287.7|7284.9|1177
1627049100000|2021-07-23 14:05:00|7312.6|7309.8|7311.4|7308.6|7320.2|7317.4|7308|7305.2|978
1627049400000|2021-07-23 14:10:00|7311|7308.2|7306.5|7303.7|7321|7318.2|7304.5|7301.7|800
1627049700000|2021-07-23 14:15:00|7306.6|7303.8|7305.4|7302.6|7309|7306.2|7300.5|7297.7|586
1627050000000|2021-07-23 14:20:00|7305|7302.2|7312|7309.2|7312|7309.2|7300.4|7297.6|385
1627050300000|2021-07-23 14:25:00|7311.5|7308.7|7321.4|7318.6|7322|7319.2|7311|7308.2|727
1627050600000|2021-07-23 14:30:00|7321.6|7318.8|7307.3|7304.5|7325.1|7322.3|7303.8|7301|2420
1627050900000|2021-07-23 14:35:00|7307.8|7305|7309.4|7306.6|7314.7|7311.9|7306.7|7303.9|539
1627051200000|2021-07-23 14:40:00|7309.2|7306.4|7312.8|7310|7314.9|7312.1|7307.4|7304.6|494
1627051500000|2021-07-23 14:45:00|7314.8|7312|7315.8|7313|7316.8|7314|7310.6|7307.8|474
1627051800000|2021-07-23 14:50:00|7315.9|7313.1|7301.3|7298.5|7316.3|7313.5|7296.8|7294|686
1627052100000|2021-07-23 14:55:00|7301.8|7299|7299.2|7296.4|7307.3|7304.5|7292.8|7290|1044
1627052400000|2021-07-23 15:00:00|7298.7|7295.9|7307.7|7304.9|7309.7|7306.9|7295.2|7292.4|1682
1627052700000|2021-07-23 15:05:00|7307.2|7304.4|7311.7|7308.9|7314.3|7311.5|7306.7|7303.9|638
1627053000000|2021-07-23 15:10:00|7311.1|7308.3|7315.9|7313.1|7317.8|7315|7305.6|7302.8|1866
1627053300000|2021-07-23 15:15:00|7316.4|7313.6|7315.1|7312.3|7321.1|7318.3|7311.3|7308.5|1112
1627053600000|2021-07-23 15:20:00|7316|7313.2|7314|7311.2|7316.1|7313.3|7311.9|7309.1|976
1627053900000|2021-07-23 15:25:00|7313.9|7311.1|7327.1|7324.3|7329.1|7326.3|7313.9|7311.1|3738
1627054200000|2021-07-23 15:30:00|7326.2|7323.4|7326.1|7323.3|7331.1|7328.3|7321.6|7318.2|2847
1627054500000|2021-07-23 15:35:00|7326.6|7323.8|7331.1|7328.3|7333.9|7331.1|7326.1|7323.3|926
1627054800000|2021-07-23 15:40:00|7331.2|7328.4|7330.1|7327.3|7334|7331.2|7329|7326.2|1481
1627055100000|2021-07-23 15:45:00|7330|7327.2|7318.4|7315.6|7330|7327.2|7313.9|7311.1|1034
1627055400000|2021-07-23 15:50:00|7318.9|7316.1|7322.4|7319.6|7322.9|7320.1|7317.4|7314.6|552
1627055700000|2021-07-23 15:55:00|7322.8|7320|7325.8|7323|7327.8|7325|7321.8|7319|343
1627056000000|2021-07-23 16:00:00|7326.5|7323.7|7326.3|7323.5|7330.8|7328|7324.8|7322|341
1627056300000|2021-07-23 16:05:00|7326.4|7323.6|7338.5|7335.7|7339.8|7337|7325.8|7323|1531
1627056600000|2021-07-23 16:10:00|7339|7336.2|7338.8|7336|7339|7336.2|7333|7330.2|490
1627056900000|2021-07-23 16:15:00|7338|7335.2|7335.5|7332.7|7344|7341.2|7334|7331.2|1128
1627057200000|2021-07-23 16:20:00|7335.6|7332.8|7333.1|7330.3|7338.6|7335.8|7332.5|7329.7|491
1627057500000|2021-07-23 16:25:00|7333|7330.2|7340.6|7337.8|7341|7338.2|7330|7327.2|1076
1627057800000|2021-07-23 16:30:00|7341.6|7338.8|7337.1|7334.3|7342.1|7339.3|7335.1|7332.3|451
1627058100000|2021-07-23 16:35:00|7338|7335.2|7340.5|7337.7|7340.5|7337.7|7336|7333.2|149
1627058400000|2021-07-23 16:40:00|7341|7338.2|7342|7339.2|7346.5|7343.7|7340|7337.2|1101
1627058700000|2021-07-23 16:45:00|7342.1|7339.3|7346.1|7343.3|7350.1|7347.3|7342.1|7339.3|843
1627059000000|2021-07-23 16:50:00|7346.2|7343.4|7350.6|7347.8|7352.1|7349.3|7346.1|7343.3|605
1627059300000|2021-07-23 16:55:00|7351|7348.2|7348.1|7345.3|7351.1|7348.3|7345.6|7342.8|410
1627059600000|2021-07-23 17:00:00|7347.7|7344.9|7345.2|7342.4|7350.1|7347.3|7341.1|7338.3|408
1627059900000|2021-07-23 17:05:00|7345.1|7342.3|7347.5|7344.7|7347.5|7344.7|7343.1|7340.3|879
1627060200000|2021-07-23 17:10:00|7347.1|7344.3|7344.6|7341.8|7349|7346.2|7344.1|7341.3|222
1627060500000|2021-07-23 17:15:00|7344.1|7341.3|7346.5|7343.7|7350.1|7347.3|7344.1|7341.3|538
1627060800000|2021-07-23 17:20:00|7346.1|7343.3|7345.5|7342.7|7348|7345.2|7340.9|7338.1|508
1627061100000|2021-07-23 17:25:00|7345.9|7343.1|7349.1|7346.3|7350.1|7347.3|7345.9|7343.1|125
1627061400000|2021-07-23 17:30:00|7350|7347.2|7353.6|7350.8|7355.5|7352.7|7348.5|7345.7|577
1627061700000|2021-07-23 17:35:00|7353.5|7350.7|7345|7342.2|7354.1|7351.3|7341|7338.2|788
1627062000000|2021-07-23 17:40:00|7345.9|7343.1|7350.5|7347.7|7350.9|7348.1|7342.4|7339.6|588
1627062300000|2021-07-23 17:45:00|7351|7348.2|7345.9|7343.1|7352|7349.2|7343.9|7341.1|620
1627062600000|2021-07-23 17:50:00|7346.4|7343.6|7348.4|7345.6|7350.2|7347.4|7346.4|7343.6|1668
1627062900000|2021-07-23 17:55:00|7347.9|7345.1|7348.4|7345.6|7348.9|7346.1|7343|7340.2|548
1627063200000|2021-07-23 18:00:00|7348.3|7345.5|7335.4|7332.6|7348.4|7345.6|7329.4|7326.6|1233
1627063500000|2021-07-23 18:05:00|7335.5|7332.7|7344|7341.2|7345.8|7343|7335.4|7332.6|641
1627063800000|2021-07-23 18:10:00|7344.9|7342.1|7342.6|7339.8|7352.2|7349.4|7341.7|7338.9|1807
1627064100000|2021-07-23 18:15:00|7342.7|7339.9|7338.6|7335.8|7346.2|7343.4|7336|7333.2|837
1627064400000|2021-07-23 18:20:00|7338.4|7335.6|7345.9|7343.1|7345.9|7343.1|7335.4|7332.6|1121
1627064700000|2021-07-23 18:25:00|7345.6|7342.8|7360.3|7357.5|7361.3|7358.5|7344.4|7341.6|7653
1627065000000|2021-07-23 18:30:00|7360.1|7357.3|7349.1|7346.3|7360.1|7357.3|7347.1|7344.3|3220
1627065300000|2021-07-23 18:35:00|7349|7346.2|7353.7|7350.9|7354.7|7351.9|7348.1|7345.3|1079
1627065600000|2021-07-23 18:40:00|7354.1|7351.3|7356.6|7353.8|7357.1|7354.3|7352.1|7349.3|237
1627065900000|2021-07-23 18:45:00|7356.5|7353.7|7355.6|7352.8|7356.5|7353.7|7354.1|7351.3|204
1627066200000|2021-07-23 18:50:00|7356|7353.2|7354.4|7351.6|7356.6|7353.8|7352.5|7349.7|120
1627066500000|2021-07-23 18:55:00|7354.5|7351.7|7352.8|7350|7356.3|7353.5|7352.1|7349.3|1364
1627066800000|2021-07-23 19:00:00|7352.7|7349.9|7352.7|7349.9|7353.2|7350.4|7350.6|7347.8|209
1627067100000|2021-07-23 19:05:00|7351.8|7349|7346.8|7344|7351.8|7349|7346.3|7343.5|155
1627067400000|2021-07-23 19:10:00|7347.2|7344.4|7348.2|7345.4|7350.3|7347.5|7347.2|7344.4|92
1627067700000|2021-07-23 19:15:00|7347.7|7344.9|7349.2|7346.4|7349.2|7346.4|7345.2|7342.4|333
1627068000000|2021-07-23 19:20:00|7349.1|7346.3|7349.7|7346.9|7351.7|7348.9|7348.7|7345.9|97
1627068300000|2021-07-23 19:25:00|7350.1|7347.3|7350.6|7347.8|7350.6|7347.8|7348.2|7345.4|99
1627068600000|2021-07-23 19:30:00|7351.1|7348.3|7354.6|7351.8|7355.2|7352.4|7351.1|7348.3|238
1627068900000|2021-07-23 19:35:00|7354.7|7351.9|7353.1|7350.3|7355.1|7352.3|7352.2|7349.4|114
1627069200000|2021-07-23 19:40:00|7353|7350.2|7352.6|7349.8|7353.7|7350.9|7352|7349.2|311
1627069500000|2021-07-23 19:45:00|7352.7|7349.9|7355.1|7352.3|7355.1|7352.3|7352.6|7349.8|38
1627069800000|2021-07-23 19:50:00|7355.2|7352.4|7354.6|7351.8|7356.2|7353.4|7353.6|7350.8|110
1627070100000|2021-07-23 19:55:00|7354.2|7351.4|7354.6|7351.8|7355|7352.2|7353.1|7350.3|139
1627070400000|2021-07-23 20:00:00|7355|7352.2|7351.6|7348.8|7356.6|7353.8|7351.6|7348.8|81
1627070700000|2021-07-23 20:05:00|7352|7349.2|7355|7352.2|7355|7352.2|7351.1|7348.3|149
1627071000000|2021-07-23 20:10:00|7354.9|7352.1|7356|7353.2|7356.5|7353.7|7353|7350.2|248
1627071300000|2021-07-23 20:15:00|7356.5|7353.7|7357.6|7354.8|7359|7356.2|7356.4|7353.6|415
1627071600000|2021-07-23 20:20:00|7358.1|7355.3|7360.1|7357.3|7360.1|7357.3|7358.1|7355.3|163
1627071900000|2021-07-23 20:25:00|7359.7|7356.9|7361.1|7358.3|7361.1|7358.3|7359.6|7356.8|136
1627072200000|2021-07-23 20:30:00|7361|7358.2|7362.5|7359.7|7363|7360.2|7360.5|7357.7|313
1627072500000|2021-07-23 20:35:00|7362|7359.2|7358.6|7355.8|7362.5|7359.7|7358.5|7355.7|102
1627072800000|2021-07-23 20:40:00|7359|7356.2|7360.6|7357.8|7360.6|7357.8|7357.1|7354.3|114
1627073100000|2021-07-23 20:45:00|7360.7|7357.9|7365.5|7362.7|7365.9|7363.1|7359.1|7356.3|178
1627073400000|2021-07-23 20:50:00|7364.5|7361.7|7365.9|7363.1|7365.9|7363.1|7363.7|7360.9|223
1627073700000|2021-07-23 20:55:00|7366.7|7363.9|7366.8|7364|7366.9|7364|7365.7|7362.9|46
1627250400000|2021-07-25 22:00:00|7361.7|7357.7|7374.6|7364.6|7378.7|7373.8|7361.7|7355.2|227
1627250700000|2021-07-25 22:05:00|7371.6|7367.6|7377.2|7373.2|7381.7|7374.7|7370.5|7364.3|16
1627251000000|2021-07-25 22:10:00|7377.6|7373.6|7375.5|7372.7|7377.6|7373.7|7374.5|7370.6|22
1627251300000|2021-07-25 22:15:00|7375|7372.2|7387.1|7377.1|7387.1|7379.7|7374.5|7370.6|110
1627251600000|2021-07-25 22:20:00|7386.6|7376.6|7386.1|7382.1|7391.6|7388.2|7382.5|7376.6|142
1627251900000|2021-07-25 22:25:00|7384.7|7380.7|7381|7378.2|7386.2|7381.2|7380.5|7376.2|42
1627252200000|2021-07-25 22:30:00|7380|7377.2|7377.5|7374.7|7381.6|7378.2|7376.6|7373.6|10
1627252500000|2021-07-25 22:35:00|7377.4|7374.6|7376.9|7374.1|7379|7376.1|7374.5|7371.6|5
1627252800000|2021-07-25 22:40:00|7377|7374.2|7376.6|7372.6|7379|7375.6|7375.9|7372.6|4
1627253100000|2021-07-25 22:45:00|7375.9|7373.1|7376.5|7373.7|7377.4|7374.6|7375.9|7372.6|0
1627253400000|2021-07-25 22:50:00|7377|7374.2|7380.5|7377.7|7380.6|7377.7|7377|7374.2|10
1627253700000|2021-07-25 22:55:00|7379.5|7376.7|7380|7377.2|7383|7379.2|7378.5|7375.6|3
1627254000000|2021-07-25 23:00:00|7380.6|7376.6|7378.9|7376.1|7380.6|7376.7|7378.4|7375.5|0
1627254300000|2021-07-25 23:05:00|7378.4|7375.6|7375.9|7373.1|7379|7375.6|7375|7371.6|1
1627254600000|2021-07-25 23:10:00|7375.4|7372.6|7377|7374.2|7377.5|7374.6|7375.4|7372.6|3
1627254900000|2021-07-25 23:15:00|7376.9|7374.1|7377|7374.2|7378.5|7375.2|7376.4|7373.6|7
1627255200000|2021-07-25 23:20:00|7376.9|7374.1|7374.5|7371.7|7377|7374.2|7373.5|7370.7|8
1627255500000|2021-07-25 23:25:00|7375|7372.2|7383|7380.2|7383.9|7381.1|7375|7372.2|13
1627255800000|2021-07-25 23:30:00|7382.1|7379.3|7379.4|7376.6|7382.1|7379.3|7377.9|7374.1|1
1627256100000|2021-07-25 23:35:00|7379.9|7377.1|7385.4|7382.6|7385.9|7383.1|7379.9|7376.5|10
1627256400000|2021-07-25 23:40:00|7385.8|7383|7380.9|7378.1|7385.8|7383|7380.8|7377.5|0
1627256700000|2021-07-25 23:45:00|7381.8|7379|7378.9|7376.1|7381.8|7379|7378.4|7375.6|13
1627257000000|2021-07-25 23:50:00|7379.8|7377|7380.3|7377.5|7380.9|7378.1|7379.4|7376.6|6
1627257300000|2021-07-25 23:55:00|7379.9|7377.1|7380.4|7377.6|7383.8|7381|7379.4|7376.6|18
1627257600000|2021-07-26 00:00:00|7379.5|7376.7|7373.7|7370.9|7380.5|7377.1|7369.9|7367.1|193
1627257900000|2021-07-26 00:05:00|7373.2|7370.4|7372.7|7369.9|7374.8|7372|7367.7|7364.9|43
1627258200000|2021-07-26 00:10:00|7372.3|7369.5|7371.8|7369|7373.3|7369.9|7369.7|7366.9|9
1627258500000|2021-07-26 00:15:00|7372.8|7370|7369.2|7366.4|7374.8|7372|7367.7|7364.9|13
1627258800000|2021-07-26 00:20:00|7369.7|7366.9|7362.7|7359.9|7369.7|7366.9|7361.2|7358.4|87
1627259100000|2021-07-26 00:25:00|7362.8|7360|7361.7|7358.9|7363.3|7360|7358.2|7355.3|41
1627259400000|2021-07-26 00:30:00|7361.2|7358.4|7359.2|7356.4|7365.3|7362|7358.8|7356|24
1627259700000|2021-07-26 00:35:00|7358.8|7356|7356.7|7353.9|7360.2|7357.4|7355.8|7353|68
1627260000000|2021-07-26 00:40:00|7356.8|7354|7352.2|7349.4|7359.2|7356.4|7351.2|7348.4|60
1627260300000|2021-07-26 00:45:00|7352.6|7349.8|7343.8|7341|7352.7|7349.9|7338.7|7335.9|176
1627260600000|2021-07-26 00:50:00|7343.3|7340.5|7344.8|7342|7346.9|7344|7342.4|7339.6|42
1627260900000|2021-07-26 00:55:00|7344.7|7341.9|7342.3|7339.5|7344.7|7341.9|7339.7|7336.4|33
1627261200000|2021-07-26 01:00:00|7341.8|7339|7333.9|7331.1|7342.4|7339|7329.9|7327.1|318
1627261500000|2021-07-26 01:05:00|7334|7331.2|7332.4|7329.6|7337.9|7334.5|7332.3|7329.5|49
1627261800000|2021-07-26 01:10:00|7332.9|7330.1|7319.7|7316.9|7333.4|7330.6|7319.7|7316.9|209
1627262100000|2021-07-26 01:15:00|7319.3|7316.5|7329.8|7327|7330.8|7328|7316.3|7313.3|177
1627262400000|2021-07-26 01:20:00|7329.9|7327.1|7345.4|7342.6|7345.4|7342.6|7329.9|7327.1|127
1627262700000|2021-07-26 01:25:00|7345.8|7343|7340.9|7338.1|7346.3|7343.5|7336.9|7332.6|218
1627263000000|2021-07-26 01:30:00|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7331.9|7329.1|40
1627263300000|2021-07-26 01:35:00|7339.9|7337.1|7344|7341.2|7347|7344.2|7339.9|7337.1|62
1627263600000|2021-07-26 01:40:00|7344.4|7341.6|7345.8|7343|7346.9|7344.1|7339.9|7337.1|67
1627263900000|2021-07-26 01:45:00|7345.4|7342.6|7350.3|7347.5|7350.9|7348.1|7342.9|7340.1|49
1627264200000|2021-07-26 01:50:00|7349.9|7347.1|7347.4|7344.6|7354.3|7351.5|7346.4|7343.6|70
1627264500000|2021-07-26 01:55:00|7346.9|7344.1|7341.4|7338.6|7349.5|7346.6|7339.4|7336.6|149
1627264800000|2021-07-26 02:00:00|7340.9|7338.1|7337.3|7334.5|7342.9|7339.1|7336.4|7333.6|51
1627265100000|2021-07-26 02:05:00|7336.4|7333.6|7340.3|7337.5|7342.9|7340.1|7336.4|7333.6|45
1627265400000|2021-07-26 02:10:00|7339.4|7336.6|7330.3|7327.5|7339.8|7337|7329.8|7327|36
1627265700000|2021-07-26 02:15:00|7329.8|7327|7328.8|7326|7331.8|7329|7326.3|7323.5|63
1627266000000|2021-07-26 02:20:00|7328.3|7325.5|7326.8|7324|7328.8|7326|7324.8|7322|26
1627266300000|2021-07-26 02:25:00|7326.9|7324.1|7329.8|7327|7329.9|7327|7325.9|7323|31
1627266600000|2021-07-26 02:30:00|7329.3|7326.5|7327.3|7324.5|7330.3|7327.5|7325.4|7322.6|55
1627266900000|2021-07-26 02:35:00|7326.8|7324|7319.8|7317|7329.4|7326|7318.3|7315.5|159
1627267200000|2021-07-26 02:40:00|7319.9|7317.1|7309.3|7306.5|7322.4|7319.5|7309.3|7306.5|277
1627267500000|2021-07-26 02:45:00|7309.4|7306.6|7320.2|7317.4|7321.4|7318.5|7308.8|7306|143
1627267800000|2021-07-26 02:50:00|7318.8|7316|7313.7|7310.9|7319.3|7316.5|7311.3|7308.5|67
1627268100000|2021-07-26 02:55:00|7314.2|7311.4|7315.8|7313|7318.7|7315.9|7310.7|7307.9|86
1627268400000|2021-07-26 03:00:00|7315.7|7312.9|7313.8|7311|7318.7|7315.9|7311.8|7309|32
1627268700000|2021-07-26 03:05:00|7314.8|7312|7315.8|7313|7316.8|7314|7313.8|7311|32
1627269000000|2021-07-26 03:10:00|7315.7|7312.9|7311.8|7309|7315.7|7312.9|7309.8|7307|61
1627269300000|2021-07-26 03:15:00|7311.7|7308.9|7304.8|7302|7311.7|7308.9|7303.7|7300.9|152
1627269600000|2021-07-26 03:20:00|7305.8|7303|7306.7|7303.9|7312.2|7309.4|7304.2|7301.4|302
1627269900000|2021-07-26 03:25:00|7306.2|7303.4|7306.2|7303.4|7308.7|7305.9|7304.7|7301.9|95
1627270200000|2021-07-26 03:30:00|7306.3|7303.5|7311.8|7309|7312.3|7309.5|7306.2|7303.4|109
1627270500000|2021-07-26 03:35:00|7311.7|7308.9|7311.7|7308.9|7312.3|7309.5|7310.7|7307.3|24
1627270800000|2021-07-26 03:40:00|7312.2|7309.4|7311.8|7309|7312.3|7309.5|7310.8|7308|5
1627271100000|2021-07-26 03:45:00|7312.2|7309.4|7312.7|7309.9|7314.3|7311.5|7312.2|7309.3|49
1627271400000|2021-07-26 03:50:00|7312.2|7309.4|7306.7|7303.9|7313.7|7310.9|7306.7|7303.9|23
1627271700000|2021-07-26 03:55:00|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.2|7302.4|27
1627272000000|2021-07-26 04:00:00|7308.2|7305.4|7313.7|7310.9|7313.7|7310.9|7308.2|7305.4|42
1627272300000|2021-07-26 04:05:00|7314.2|7311.4|7313.7|7310.9|7315.7|7312.9|7313.2|7310.4|23
1627272600000|2021-07-26 04:10:00|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7310.7|7307.9|5
1627272900000|2021-07-26 04:15:00|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7308.7|7305.9|3
1627273200000|2021-07-26 04:20:00|7308.7|7305.9|7310.1|7307.3|7310.2|7307.4|7308.7|7305.9|0
1627273500000|2021-07-26 04:25:00|7309.7|7306.9|7305.7|7302.9|7310.6|7307.8|7305.7|7302.9|14
1627273800000|2021-07-26 04:30:00|7306.2|7303.4|7306.7|7303.9|7307.2|7304.4|7304.6|7301.8|20
1627274100000|2021-07-26 04:35:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7306.2|7303.4|20
1627274400000|2021-07-26 04:40:00|7308.1|7305.3|7307.1|7304.3|7308.2|7305.4|7306.6|7303.8|5
1627274700000|2021-07-26 04:45:00|7307.2|7304.4|7308.6|7305.8|7308.7|7305.9|7306.1|7303.3|9
1627275000000|2021-07-26 04:50:00|7307.6|7304.8|7311.6|7308.8|7311.6|7308.8|7306.6|7303.8|22
1627275300000|2021-07-26 04:55:00|7310.6|7307.8|7310.1|7307.3|7314.6|7311.8|7308.6|7305.8|32
1627275600000|2021-07-26 05:00:00|7309.6|7306.8|7305.6|7302.8|7310.6|7307.8|7305.6|7302.8|71
1627275900000|2021-07-26 05:05:00|7305.1|7302.3|7303.6|7300.8|7305.1|7302.3|7295.1|7292.3|292
1627276200000|2021-07-26 05:10:00|7304.1|7301.3|7298.1|7295.3|7304.1|7301.3|7298.1|7295.3|59
1627276500000|2021-07-26 05:15:00|7298.6|7295.8|7298.6|7295.8|7300.1|7297.3|7297.1|7294.3|73
1627276800000|2021-07-26 05:20:00|7297.6|7294.8|7301.6|7298.8|7301.6|7298.8|7297.6|7294.8|56
1627277100000|2021-07-26 05:25:00|7301.1|7298.3|7289.5|7286.7|7301.1|7298.3|7288.5|7285.7|145
1627277400000|2021-07-26 05:30:00|7290|7287.2|7275.6|7272.8|7290.5|7287.7|7261.5|7258.7|944
1627277700000|2021-07-26 05:35:00|7276|7273.2|7266|7263.2|7279|7276.2|7261.5|7258.7|193
1627278000000|2021-07-26 05:40:00|7265.9|7263.1|7273.5|7270.7|7274.2|7270.8|7264|7261.2|366
1627278300000|2021-07-26 05:45:00|7274|7271.2|7275|7272.2|7279|7276.2|7270.5|7267.7|156
1627278600000|2021-07-26 05:50:00|7274.9|7272.1|7284.6|7281.8|7285|7282.2|7271|7268.2|200
1627278900000|2021-07-26 05:55:00|7285|7282.2|7285.9|7283.1|7288|7285.2|7280|7276.6|191
1627279200000|2021-07-26 06:00:00|7285.5|7282.7|7275.9|7273.1|7285.5|7282.7|7272.5|7269.1|611
1627279500000|2021-07-26 06:05:00|7274.5|7271.7|7265|7262.2|7274.5|7271.7|7263.5|7260.7|345
1627279800000|2021-07-26 06:10:00|7264.5|7261.7|7270.4|7267.6|7276.5|7273.7|7255.5|7252.7|548
1627280100000|2021-07-26 06:15:00|7270.5|7267.7|7252|7249.2|7274.5|7271.7|7249.5|7246.7|412
1627280400000|2021-07-26 06:20:00|7253|7250.2|7255.4|7252.6|7263.5|7260.7|7253|7250.2|588
1627280700000|2021-07-26 06:25:00|7256.4|7253.6|7267.9|7265.1|7268.9|7266.1|7256|7253.2|470
1627281000000|2021-07-26 06:30:00|7267.4|7264.6|7270.4|7267.6|7278.4|7275.6|7267|7264.2|305
1627281300000|2021-07-26 06:35:00|7269.9|7267.1|7263.4|7260.6|7271.4|7268.6|7263.3|7260.5|279
1627281600000|2021-07-26 06:40:00|7263.5|7260.7|7261.9|7259.1|7270.9|7268.1|7261.4|7258.6|246
1627281900000|2021-07-26 06:45:00|7261.8|7259|7259.4|7256.6|7265.4|7262.6|7253.5|7250.7|540
1627282200000|2021-07-26 06:50:00|7259.9|7257.1|7263.4|7260.6|7266.4|7263.6|7259.4|7256.6|196
1627282500000|2021-07-26 06:55:00|7262.4|7259.6|7255.3|7252.5|7266.9|7264.1|7252.9|7250.1|505
1627282800000|2021-07-26 07:00:00|7254.9|7252.1|7266.9|7264.1|7273.9|7271.1|7254.9|7252.1|398
1627283100000|2021-07-26 07:05:00|7266.4|7263.6|7280.4|7277.6|7281.9|7279.1|7263.9|7261.1|256
1627283400000|2021-07-26 07:10:00|7279.9|7277.1|7270.8|7268|7282.2|7279.4|7270|7267.2|433
1627283700000|2021-07-26 07:15:00|7270.9|7268.1|7273.3|7270.5|7278.4|7275.6|7270.3|7267.5|240
1627284000000|2021-07-26 07:20:00|7272.8|7270|7266.4|7263.6|7273.4|7270.6|7263.4|7259.5|461
1627284300000|2021-07-26 07:25:00|7266.3|7263.5|7272.4|7269.6|7274.4|7271.6|7264.4|7261.6|331
1627284600000|2021-07-26 07:30:00|7272.9|7270.1|7279.9|7277.1|7280.9|7278.1|7267.9|7265.1|282
1627284900000|2021-07-26 07:35:00|7279.8|7277|7270.9|7268.1|7282.4|7279.6|7267.4|7264.6|345
1627285200000|2021-07-26 07:40:00|7271.4|7268.6|7265.8|7263|7272.8|7270|7258.9|7256.1|301
1627285500000|2021-07-26 07:45:00|7262.8|7260|7263.3|7260.5|7264.8|7262|7253.8|7251|182
1627285800000|2021-07-26 07:50:00|7263.4|7260.6|7268.8|7266|7270.3|7267.5|7263.3|7260.5|220
1627286100000|2021-07-26 07:55:00|7269.2|7266.4|7270.3|7267.5|7274.3|7271.5|7267.3|7264.5|722
1627286400000|2021-07-26 08:00:00|7269.8|7267|7234.3|7231.5|7269.8|7267|7222.3|7219.5|2546
1627286700000|2021-07-26 08:05:00|7233.8|7231|7220.8|7218|7234.8|7232|7216.8|7214|1255
1627287000000|2021-07-26 08:10:00|7220.3|7217.5|7229.3|7226.5|7230.8|7228|7215.3|7212.5|959
1627287300000|2021-07-26 08:15:00|7229.4|7226.6|7225.7|7222.9|7238.2|7235.4|7219.3|7216.5|1282
1627287600000|2021-07-26 08:20:00|7225.6|7222.8|7236.7|7233.9|7242.8|7240|7220.3|7217.5|1265
1627287900000|2021-07-26 08:25:00|7235.8|7233|7236.6|7233.8|7240.2|7237.4|7223.7|7220.9|3246
1627288200000|2021-07-26 08:30:00|7236.7|7233.9|7249.8|7247|7252.3|7249.5|7228.2|7225.4|2549
1627288500000|2021-07-26 08:35:00|7250.3|7247.5|7257.7|7254.9|7259.7|7256.9|7247.8|7245|1884
1627288800000|2021-07-26 08:40:00|7257.8|7255|7260.7|7257.9|7263.8|7261|7254.7|7251.9|1065
1627289100000|2021-07-26 08:45:00|7260.3|7257.5|7260.3|7257.5|7263.8|7261|7255.8|7253|251
1627289400000|2021-07-26 08:50:00|7260.8|7258|7254.7|7251.9|7260.8|7258|7250.2|7247.4|678
1627289700000|2021-07-26 08:55:00|7254.8|7252|7259.8|7257|7262.8|7260|7254.7|7251.9|885
1627290000000|2021-07-26 09:00:00|7260.3|7257.5|7262.8|7260|7264.8|7262|7257.8|7255|337
1627290300000|2021-07-26 09:05:00|7263.3|7260.5|7301.3|7298.5|7303.7|7300.9|7263.3|7260.5|1116
1627290600000|2021-07-26 09:10:00|7301.2|7298.4|7296.8|7294|7303.7|7300.9|7292.7|7288.9|736
1627290900000|2021-07-26 09:15:00|7296.7|7293.9|7301.8|7299|7303.7|7300.9|7296.2|7293.4|613
1627291200000|2021-07-26 09:20:00|7302.3|7299.5|7304.7|7301.9|7311.2|7308.4|7298.7|7295.9|627
1627291500000|2021-07-26 09:25:00|7304.8|7302|7315.8|7313|7321.3|7318.5|7304.8|7302|1067
1627291800000|2021-07-26 09:30:00|7315.7|7312.9|7321.2|7318.4|7324.8|7322|7315.7|7312.9|1309
1627292100000|2021-07-26 09:35:00|7321.3|7318.5|7309.3|7306.5|7323.2|7320.4|7305.3|7302.5|1043
1627292400000|2021-07-26 09:40:00|7309.8|7307|7308.8|7306|7313.9|7311.1|7306.3|7303.5|941
1627292700000|2021-07-26 09:45:00|7308.7|7305.9|7318.8|7316|7324.9|7322.1|7305.3|7302.5|641
1627293000000|2021-07-26 09:50:00|7318.9|7316.1|7316.7|7313.9|7320.4|7317.6|7311.8|7309|459
1627293300000|2021-07-26 09:55:00|7316.3|7313.5|7317.8|7315|7319.8|7317|7310.8|7308|351
1627293600000|2021-07-26 10:00:00|7317.7|7314.9|7326.8|7324|7327.3|7324.5|7316.7|7313.9|370
1627293900000|2021-07-26 10:05:00|7327.2|7324.4|7324.2|7321.4|7327.2|7324.4|7320.2|7317.4|241
1627294200000|2021-07-26 10:10:00|7325.2|7322.4|7328.6|7325.8|7331.7|7328.9|7321.7|7318.9|244
1627294500000|2021-07-26 10:15:00|7327.7|7324.9|7307.7|7304.9|7327.8|7325|7307.7|7304.9|323
1627294800000|2021-07-26 10:20:00|7307.6|7304.8|7315.2|7312.4|7316.2|7313.4|7306.3|7303.5|277
1627295100000|2021-07-26 10:25:00|7315.1|7312.3|7306.7|7303.9|7315.1|7312.3|7303.7|7300.9|480
1627295400000|2021-07-26 10:30:00|7307.2|7304.4|7297.6|7294.8|7309.1|7306.3|7293.6|7290.8|700
1627295700000|2021-07-26 10:35:00|7297.2|7294.4|7296.7|7293.9|7298.8|7296|7294.7|7291.9|599
1627296000000|2021-07-26 10:40:00|7296.2|7293.4|7301.2|7298.4|7303.7|7300.9|7295.8|7293|439
1627296300000|2021-07-26 10:45:00|7301.7|7298.9|7308.7|7305.9|7310.7|7307.9|7297.7|7294.9|1057
1627296600000|2021-07-26 10:50:00|7309.2|7306.4|7309.7|7306.9|7315.2|7312.4|7308.7|7305.9|232
1627296900000|2021-07-26 10:55:00|7309.2|7306.4|7310.7|7307.9|7311.2|7308.4|7305.7|7302.9|323
1627297200000|2021-07-26 11:00:00|7311.2|7308.4|7315.7|7312.9|7318.6|7315.8|7310.7|7307.9|105
1627297500000|2021-07-26 11:05:00|7315.6|7312.8|7318.6|7315.8|7319.6|7316.8|7314.6|7311.8|155
1627297800000|2021-07-26 11:10:00|7317.6|7314.8|7315.6|7312.8|7317.6|7314.8|7313.2|7310.4|76
1627298100000|2021-07-26 11:15:00|7316.6|7313.8|7318.7|7315.9|7319.6|7316.8|7316.6|7313.8|79
1627298400000|2021-07-26 11:20:00|7319.6|7316.8|7317.7|7314.9|7320.6|7317.8|7312.6|7309.8|334
1627298700000|2021-07-26 11:25:00|7318.2|7315.4|7321.7|7318.9|7321.7|7318.9|7313.7|7310.9|73
1627299000000|2021-07-26 11:30:00|7321.2|7318.4|7322.6|7319.8|7326.6|7323.8|7319.6|7316.8|215
1627299300000|2021-07-26 11:35:00|7322.7|7319.9|7325.6|7322.8|7326.6|7323.8|7322.1|7319.3|584
1627299600000|2021-07-26 11:40:00|7326.1|7323.3|7322.7|7319.9|7326.6|7323.8|7321.7|7318.9|140
1627299900000|2021-07-26 11:45:00|7323.6|7320.8|7324.6|7321.8|7325.6|7322.8|7321.6|7318.8|201
1627300200000|2021-07-26 11:50:00|7324.5|7321.7|7319.6|7316.8|7324.5|7321.7|7317.1|7314.3|849
1627300500000|2021-07-26 11:55:00|7319.1|7316.3|7324.1|7321.3|7324.6|7321.8|7316.6|7313.8|168
1627300800000|2021-07-26 12:00:00|7324.6|7321.8|7344.2|7341.4|7345.6|7342.8|7319.6|7316.8|1034
1627301100000|2021-07-26 12:05:00|7345.1|7342.3|7337|7334.2|7345.6|7342.8|7336.5|7333.7|638
1627301400000|2021-07-26 12:10:00|7336.6|7333.8|7341.1|7338.3|7344.6|7341.8|7336.6|7333.8|393
1627301700000|2021-07-26 12:15:00|7341.5|7338.7|7344.1|7341.3|7346.5|7343.7|7337.6|7334.8|473
1627302000000|2021-07-26 12:20:00|7344.5|7341.7|7352.1|7349.3|7354.1|7351.3|7343.6|7340.8|718
1627302300000|2021-07-26 12:25:00|7352.6|7349.8|7356|7353.2|7365.1|7362.3|7352.1|7349.3|819
1627302600000|2021-07-26 12:30:00|7355.5|7352.7|7348.6|7345.8|7357.1|7354.3|7346.5|7343.6|505
1627302900000|2021-07-26 12:35:00|7349|7346.2|7355|7352.2|7356.6|7353.8|7347|7344.2|665
1627303200000|2021-07-26 12:40:00|7354|7351.2|7352.1|7349.3|7354|7351.2|7348.5|7345.7|327
1627303500000|2021-07-26 12:45:00|7352|7349.2|7349.6|7346.8|7355.1|7352.3|7345.6|7342.8|1871
1627303800000|2021-07-26 12:50:00|7349.1|7346.3|7347.1|7344.3|7360.6|7357.8|7346.6|7343.8|737
1627304100000|2021-07-26 12:55:00|7347.6|7344.8|7350.1|7347.3|7353.7|7350.9|7345.7|7342.9|855
1627304400000|2021-07-26 13:00:00|7349.7|7346.9|7342.1|7339.3|7358.8|7355.9|7336.6|7333.8|2160
1627304700000|2021-07-26 13:05:00|7342.2|7339.4|7338.6|7335.8|7351.1|7348.3|7334.6|7331.8|983
1627305000000|2021-07-26 13:10:00|7339.6|7336.8|7308.5|7305.7|7342.1|7339.3|7305.5|7302.7|2971
1627305300000|2021-07-26 13:15:00|7308.4|7305.6|7316.1|7313.3|7318.5|7315.7|7304.5|7301.7|1019
1627305600000|2021-07-26 13:20:00|7316|7313.2|7319.5|7316.7|7325.6|7322.8|7314|7311.2|642
1627305900000|2021-07-26 13:25:00|7319.6|7316.8|7319.1|7316.3|7323.6|7320.8|7314.6|7311.8|730
1627306200000|2021-07-26 13:30:00|7318.6|7315.8|7346.1|7343.3|7351.1|7348.3|7317.2|7314.4|1379
1627306500000|2021-07-26 13:35:00|7345.2|7342.4|7348.1|7345.3|7351.6|7348.8|7335.6|7332.8|869
1627306800000|2021-07-26 13:40:00|7347.7|7344.9|7350.1|7347.3|7355.6|7352.8|7345.1|7342.3|1031
1627307100000|2021-07-26 13:45:00|7349.6|7346.8|7345.5|7342.7|7360.6|7357.8|7344.6|7341.8|913
1627307400000|2021-07-26 13:50:00|7344.6|7341.8|7334|7331.2|7349.1|7346.3|7332|7329.2|888
1627307700000|2021-07-26 13:55:00|7334.1|7331.3|7332.5|7329.7|7334.1|7331.3|7322.5|7319.7|1368
1627308000000|2021-07-26 14:00:00|7333|7330.2|7351.1|7348.3|7352.1|7349.3|7332.5|7329.7|2193
1627308300000|2021-07-26 14:05:00|7350.6|7347.8|7370|7367.2|7370.6|7367.8|7349.7|7346.9|1352
1627308600000|2021-07-26 14:10:00|7369.5|7366.7|7376.6|7373.8|7382.5|7379.7|7365.5|7362.7|1633
1627308900000|2021-07-26 14:15:00|7377|7374.2|7374.6|7371.8|7381.6|7378.8|7369.5|7366.7|799
1627309200000|2021-07-26 14:20:00|7375.5|7372.7|7368|7365.2|7378|7375.2|7361.6|7358.8|1328
1627309500000|2021-07-26 14:25:00|7367.1|7364.3|7349.1|7346.3|7375|7372.2|7345.9|7343.1|1024
1627309800000|2021-07-26 14:30:00|7350|7347.2|7336.6|7333.8|7356.5|7353.7|7326.6|7323.8|1673
1627310100000|2021-07-26 14:35:00|7336.5|7333.7|7339.5|7336.7|7341.5|7338.7|7332.5|7329.7|696
1627310400000|2021-07-26 14:40:00|7340|7337.2|7306.5|7303.7|7349|7346.2|7303.5|7300.7|2439
1627310700000|2021-07-26 14:45:00|7306.6|7303.8|7319|7316.2|7321|7318.2|7289.5|7286.7|2785
1627311000000|2021-07-26 14:50:00|7320.4|7317.6|7324|7321.2|7336.5|7333.7|7317.5|7314.7|2098
1627311300000|2021-07-26 14:55:00|7324.5|7321.7|7326|7323.2|7336.5|7333.7|7322|7319.2|1551
1627311600000|2021-07-26 15:00:00|7326.4|7323.6|7335|7332.2|7336.5|7333.7|7321|7318.2|1146
1627311900000|2021-07-26 15:05:00|7335.5|7332.7|7329|7326.2|7338.5|7335.7|7327|7324.2|999
1627312200000|2021-07-26 15:10:00|7329.5|7326.7|7327.4|7324.6|7339.4|7336.6|7323.5|7320.7|1080
1627312500000|2021-07-26 15:15:00|7327|7324.2|7335.5|7332.7|7337.5|7334.7|7326.5|7323.7|601
1627312800000|2021-07-26 15:20:00|7336|7333.2|7344|7341.2|7347.4|7344.6|7333.5|7330.7|764
1627313100000|2021-07-26 15:25:00|7344.5|7341.7|7345.5|7342.7|7346.5|7343.7|7335.5|7332.7|2823
1627313400000|2021-07-26 15:30:00|7345.6|7342.8|7347.5|7344.7|7357.5|7354.7|7344.1|7341.3|3236
1627313700000|2021-07-26 15:35:00|7347.1|7344.3|7348.1|7345.3|7355.6|7352.8|7346.5|7343.7|2041
1627314000000|2021-07-26 15:40:00|7348.5|7345.7|7340.7|7337.9|7348.6|7345.8|7338.6|7335.8|1639
1627314300000|2021-07-26 15:45:00|7341.7|7338.9|7337.6|7334.8|7344.6|7341.8|7333.1|7330.3|1103
1627314600000|2021-07-26 15:50:00|7337.5|7334.7|7333.5|7330.7|7341.1|7338.3|7332.5|7329.7|530
1627314900000|2021-07-26 15:55:00|7333.6|7330.8|7331.6|7328.8|7338.6|7335.8|7330.1|7327.3|349
1627315200000|2021-07-26 16:00:00|7331.5|7328.7|7330.5|7327.7|7336.1|7333.3|7325.6|7322.8|381
1627315500000|2021-07-26 16:05:00|7330|7327.2|7336.5|7333.7|7336.6|7333.8|7325.1|7322.3|515
1627315800000|2021-07-26 16:10:00|7335.5|7332.7|7332.5|7329.7|7336.6|7333.8|7329.5|7326.7|955
1627316100000|2021-07-26 16:15:00|7331.5|7328.7|7331.4|7328.6|7333.1|7330.3|7327.1|7324.3|968
1627316400000|2021-07-26 16:20:00|7330|7327.2|7326.5|7323.7|7333.5|7330.7|7324.5|7321.7|1146
1627316700000|2021-07-26 16:25:00|7326.6|7323.8|7327.4|7324.6|7333|7330.2|7326.6|7323.8|399
1627317000000|2021-07-26 16:30:00|7327.9|7325.1|7321.4|7318.6|7332.5|7329.7|7318.5|7315.7|552
1627317300000|2021-07-26 16:35:00|7320.5|7317.7|7324.5|7321.7|7325|7322.2|7314|7311.2|655
1627317600000|2021-07-26 16:40:00|7325|7322.2|7311.6|7308.8|7325.5|7322.7|7311.6|7308.8|525
1627317900000|2021-07-26 16:45:00|7312.5|7309.7|7316|7313.2|7317.4|7314.6|7308.5|7305.7|727
1627318200000|2021-07-26 16:50:00|7316.5|7313.7|7328.5|7325.7|7330|7327.2|7314|7311.2|507
1627318500000|2021-07-26 16:55:00|7329|7326.2|7331|7328.2|7335.5|7332.7|7329|7326.2|533
1627318800000|2021-07-26 17:00:00|7330.5|7327.7|7334.5|7331.7|7338.5|7335.7|7329.5|7326.7|1539
1627319100000|2021-07-26 17:05:00|7334.6|7331.8|7336.1|7333.3|7336.6|7333.8|7330.6|7327.8|1056
1627319400000|2021-07-26 17:10:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7331.6|7328.8|785
1627319700000|2021-07-26 17:15:00|7336.6|7333.8|7335.6|7332.8|7337.1|7334.3|7332.6|7329.8|815
1627320000000|2021-07-26 17:20:00|7335.1|7332.3|7340.7|7337.9|7345.7|7342.9|7334.6|7331.8|651
1627320300000|2021-07-26 17:25:00|7341.2|7338.4|7345.7|7342.9|7349.7|7346.9|7339.7|7336.9|320
1627320600000|2021-07-26 17:30:00|7346.2|7343.4|7350.1|7347.3|7352.7|7349.9|7346.2|7343.4|524
1627320900000|2021-07-26 17:35:00|7349.7|7346.9|7355.7|7352.9|7355.7|7352.9|7349.7|7346.9|1064
1627321200000|2021-07-26 17:40:00|7354.7|7351.9|7360.1|7357.3|7360.6|7357.8|7354.1|7351.3|359
1627321500000|2021-07-26 17:45:00|7359.6|7356.8|7358.1|7355.3|7360.1|7357.3|7355.6|7352.8|459
1627321800000|2021-07-26 17:50:00|7358.6|7355.8|7361.1|7358.3|7361.7|7358.9|7357.6|7354.8|561
1627322100000|2021-07-26 17:55:00|7360.6|7357.8|7369.6|7366.8|7370.5|7367.7|7360.6|7357.8|868
1627322400000|2021-07-26 18:00:00|7369.5|7366.7|7366.6|7363.8|7371.6|7368.8|7363.1|7360.3|1650
1627322700000|2021-07-26 18:05:00|7367.1|7364.3|7369.1|7366.3|7370.6|7367.8|7365.6|7362.8|688
1627323000000|2021-07-26 18:10:00|7369.6|7366.8|7368.6|7365.8|7373.6|7370.8|7368.1|7365.3|2458
1627323300000|2021-07-26 18:15:00|7369.1|7366.3|7382.7|7379.9|7384.2|7381.4|7366.2|7363.4|3836
1627323600000|2021-07-26 18:20:00|7383.2|7380.4|7385.7|7382.9|7386.7|7383.9|7376.6|7373.8|2545
1627323900000|2021-07-26 18:25:00|7386.2|7383.4|7383.8|7381|7393.2|7390.4|7356.7|7353.9|12211
1627324200000|2021-07-26 18:30:00|7383.7|7380.9|7399|7396.2|7399|7396.2|7379.9|7377.1|6152
1627324500000|2021-07-26 18:35:00|7398.5|7395.7|7398.9|7396.1|7402|7399.2|7396|7393.2|1523
1627324800000|2021-07-26 18:40:00|7399.4|7396.6|7397.9|7395.1|7399.4|7396.6|7392.9|7390.1|777
1627325100000|2021-07-26 18:45:00|7397.4|7394.6|7398.4|7395.6|7398.9|7396.1|7396.4|7393.6|808
1627325400000|2021-07-26 18:50:00|7397.4|7394.6|7396.9|7394.1|7398.9|7396.1|7394.9|7392.1|573
1627325700000|2021-07-26 18:55:00|7397.4|7394.6|7398.9|7396.1|7399.9|7397.1|7397.4|7394.6|60
1627326000000|2021-07-26 19:00:00|7398.8|7396|7391.4|7388.6|7398.9|7396.1|7390.9|7388.1|376
1627326300000|2021-07-26 19:05:00|7392.4|7389.6|7387.3|7384.5|7392.4|7389.6|7385.9|7383.1|278
1627326600000|2021-07-26 19:10:00|7387.4|7384.6|7386.8|7384|7389.4|7386.6|7386.3|7383.5|536
1627326900000|2021-07-26 19:15:00|7386.3|7383.5|7390.9|7388.1|7391.4|7388.6|7385.3|7382.5|293
1627327200000|2021-07-26 19:20:00|7391.4|7388.6|7393.3|7390.5|7393.4|7390.6|7390.4|7387.6|93
1627327500000|2021-07-26 19:25:00|7392.4|7389.6|7390.8|7388|7393.4|7390.6|7390.3|7387.5|57
1627327800000|2021-07-26 19:30:00|7391.3|7388.5|7391.3|7388.5|7391.8|7389|7390.4|7387.6|47
1627328100000|2021-07-26 19:35:00|7391.4|7388.6|7392.9|7390.1|7394.4|7391.6|7391.3|7388.5|253
1627328400000|2021-07-26 19:40:00|7393.4|7390.6|7393.4|7390.6|7394.8|7392|7393.3|7390.5|261
1627328700000|2021-07-26 19:45:00|7393.9|7391.1|7396.9|7394.1|7396.9|7394.1|7393.3|7390.5|251
1627329000000|2021-07-26 19:50:00|7397.3|7394.5|7395.9|7393.1|7397.9|7395.1|7392.9|7390.1|56
1627329300000|2021-07-26 19:55:00|7395.4|7392.6|7396.9|7394.1|7396.9|7394.1|7393.4|7390.6|439
1627329600000|2021-07-26 20:00:00|7397.5|7394.7|7396.5|7393.7|7398.5|7395.7|7395|7392.2|1007
1627329900000|2021-07-26 20:05:00|7396|7393.2|7398|7395.2|7398|7395.2|7395.4|7392.6|30
1627330200000|2021-07-26 20:10:00|7398.4|7395.6|7398|7395.2|7400.4|7397.6|7397.4|7394.6|170
1627330500000|2021-07-26 20:15:00|7398.4|7395.6|7398.4|7395.6|7399.4|7396.6|7397.9|7395.1|72
1627330800000|2021-07-26 20:20:00|7398.5|7395.7|7400.4|7397.6|7400.9|7398.1|7398.5|7395.7|191
1627331100000|2021-07-26 20:25:00|7400.9|7398.1|7400.9|7398.1|7403.4|7400.6|7400.9|7398.1|189
1627331400000|2021-07-26 20:30:00|7401.4|7398.6|7399.9|7397.1|7402.4|7399.6|7396.9|7394.1|61
1627331700000|2021-07-26 20:35:00|7400.4|7397.6|7398.9|7396.1|7401.4|7398.6|7397.4|7394.6|117
1627332000000|2021-07-26 20:40:00|7399|7396.2|7396.9|7394.1|7400|7397.1|7395.9|7393.1|68
1627332300000|2021-07-26 20:45:00|7397.9|7395.1|7401.4|7398.6|7402.4|7399.6|7396.9|7394.1|339
1627332600000|2021-07-26 20:50:00|7400.9|7398.1|7400.9|7398.1|7401.4|7398.6|7400.4|7397.6|29
1627332900000|2021-07-26 20:55:00|7401.4|7398.6|7402.4|7399.6|7402.9|7399.6|7399.4|7396.6|165
1627333200000|2021-07-26 21:00:00|7403.9|7399.9|7403.3|7400.5|7403.9|7400.5|7403.3|7399.9|2
1627333500000|2021-07-26 21:05:00|7402.8|7400|7403.9|7401.1|7403.9|7401.1|7402.8|7400|49
1627333800000|2021-07-26 21:10:00|7404.3|7401.5|7406.4|7396.4|7406.5|7402.1|7402.5|7395.5|2
1627334400000|2021-07-26 21:20:00|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1627334700000|2021-07-26 21:25:00|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|75
1627335000000|2021-07-26 21:30:00|7403.3|7399.3|7402.8|7400|7403.3|7400|7402.3|7398.9|0
1627335300000|2021-07-26 21:35:00|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|1
1627335600000|2021-07-26 21:40:00|7402.4|7398.4|7401.3|7398.5|7402.4|7399|7401.3|7398.4|0
1627335900000|2021-07-26 21:45:00|7401.9|7397.9|7401.3|7398.5|7402.4|7398.9|7401.3|7397.9|0
1627336200000|2021-07-26 21:50:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627336500000|2021-07-26 21:55:00|7402.8|7398.8|7403.2|7400.4|7403.2|7400.4|7402.8|7398.8|8
1627344000000|2021-07-27 00:00:00|7394.6|7384.6|7391.5|7388.7|7396|7393.2|7391.4|7384.1|74
1627344300000|2021-07-27 00:05:00|7391.4|7388.6|7394.9|7392.1|7399|7396.2|7391.4|7388.6|22
1627344600000|2021-07-27 00:10:00|7393.9|7391.1|7393|7390.2|7398.9|7396.1|7393|7390.2|29
1627344900000|2021-07-27 00:15:00|7392.9|7390.1|7388|7385.2|7392.9|7390.1|7384.5|7381.7|62
1627345200000|2021-07-27 00:20:00|7388.5|7385.7|7388|7385.2|7389.5|7386.1|7387.4|7384.5|9
1627345500000|2021-07-27 00:25:00|7388.5|7385.7|7388.5|7385.7|7389.5|7386.6|7387.4|7384.5|5
1627345800000|2021-07-27 00:30:00|7388.4|7385.6|7386.5|7382.5|7388.5|7385.7|7384.9|7381.5|14
1627346100000|2021-07-27 00:35:00|7385.9|7383.1|7382.9|7380.1|7386.5|7383.1|7381.4|7378.6|47
1627346400000|2021-07-27 00:40:00|7383.5|7380.7|7385.4|7382.6|7388|7385.1|7382.4|7379.5|20
1627346700000|2021-07-27 00:45:00|7384.9|7382.1|7381.9|7379.1|7386.5|7383.1|7381.4|7378.6|101
1627347000000|2021-07-27 00:50:00|7381.4|7378.6|7382.8|7380|7385.5|7382|7379|7376.2|37
1627347300000|2021-07-27 00:55:00|7382.4|7379.6|7384.9|7382.1|7386.5|7383.6|7379.9|7377.1|22
1627347600000|2021-07-27 01:00:00|7384.8|7382|7390.9|7388.1|7390.9|7388.1|7377.4|7374.6|154
1627347900000|2021-07-27 01:05:00|7391.4|7388.6|7389.3|7386.5|7395.5|7392.6|7388.3|7385.4|169
1627348200000|2021-07-27 01:10:00|7388.8|7386|7392.3|7389.5|7393.3|7390.5|7384.4|7381.6|291
1627348500000|2021-07-27 01:15:00|7391.9|7389.1|7390.9|7388.1|7394.4|7390.6|7387.8|7385|33
1627348800000|2021-07-27 01:20:00|7391.3|7388.5|7395.3|7392.5|7395.8|7393|7389.3|7386.5|83
1627349100000|2021-07-27 01:25:00|7394.8|7392|7390.3|7387.5|7394.8|7392|7384.3|7381.5|21
1627349400000|2021-07-27 01:30:00|7390.8|7388|7400.3|7397.5|7400.3|7397.5|7389.8|7386.4|70
1627349700000|2021-07-27 01:35:00|7399.8|7397|7400.8|7398|7402.3|7399.5|7397.3|7394.5|49
1627350000000|2021-07-27 01:40:00|7401.3|7398.5|7396.8|7394|7402.8|7400|7396.3|7393.5|53
1627350300000|2021-07-27 01:45:00|7397.3|7394.5|7399.3|7396.5|7400.8|7398|7393.7|7390.9|101
1627350600000|2021-07-27 01:50:00|7399.8|7397|7403.3|7400.5|7403.3|7400.5|7399.8|7397|15
1627350900000|2021-07-27 01:55:00|7402.8|7400|7398.7|7395.9|7403.9|7401|7397.8|7395|60
1627351200000|2021-07-27 02:00:00|7398.2|7395.4|7402.8|7400|7402.8|7400|7397.7|7394.9|147
1627351500000|2021-07-27 02:05:00|7403.7|7400.9|7408.7|7405.9|7408.7|7405.9|7400.2|7397.4|167
1627351800000|2021-07-27 02:10:00|7409.3|7406.5|7414.2|7411.4|7415.2|7412.4|7408.7|7405.9|330
1627352100000|2021-07-27 02:15:00|7414.7|7411.9|7408.7|7405.9|7414.7|7411.9|7405.7|7402.9|77
1627352400000|2021-07-27 02:20:00|7407.7|7404.9|7402.2|7399.4|7407.7|7404.9|7402.2|7399.4|24
1627352700000|2021-07-27 02:25:00|7402.7|7399.9|7402.7|7399.9|7404.2|7401.4|7401.2|7397.8|146
1627353000000|2021-07-27 02:30:00|7401.7|7398.9|7417.7|7414.9|7419.1|7416.3|7401.7|7398.9|361
1627353300000|2021-07-27 02:35:00|7418.2|7415.4|7424.2|7421.4|7425.2|7422.4|7418.2|7415.4|1101
1627353600000|2021-07-27 02:40:00|7424.1|7421.3|7422.7|7419.9|7424.7|7421.9|7418.7|7415.9|1000
1627353900000|2021-07-27 02:45:00|7423.7|7420.9|7417.6|7414.8|7424.7|7421.9|7417.6|7414.8|100
1627354200000|2021-07-27 02:50:00|7417.7|7414.9|7421.7|7418.9|7422.1|7419.3|7417.6|7414.8|56
1627354500000|2021-07-27 02:55:00|7422.1|7419.3|7421.6|7418.8|7424.1|7421.3|7419.2|7416.4|223
1627354800000|2021-07-27 03:00:00|7420.6|7417.8|7417.1|7414.3|7422.7|7419.9|7413.1|7410.3|138
1627355100000|2021-07-27 03:05:00|7416.7|7413.9|7417.6|7414.8|7420.6|7417.8|7412.6|7409.8|521
1627355400000|2021-07-27 03:10:00|7417.1|7414.3|7415.6|7412.8|7418.6|7415.8|7411.6|7408.8|285
1627355700000|2021-07-27 03:15:00|7414.6|7411.8|7410.1|7407.3|7415.1|7412.3|7410.1|7407.3|42
1627356000000|2021-07-27 03:20:00|7410.6|7407.8|7407.6|7404.8|7412.6|7409.8|7407.6|7404.8|73
1627356300000|2021-07-27 03:25:00|7407.1|7404.3|7410.1|7407.3|7410.6|7407.8|7406.1|7403.3|88
1627356600000|2021-07-27 03:30:00|7410.6|7407.8|7409.5|7406.7|7410.6|7407.8|7407.6|7404.8|10
1627356900000|2021-07-27 03:35:00|7409.6|7406.8|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|55
1627357200000|2021-07-27 03:40:00|7411.1|7408.3|7409.6|7406.8|7412.1|7409.3|7409.6|7406.8|23
1627357500000|2021-07-27 03:45:00|7410.1|7407.3|7406|7403.2|7410.6|7407.8|7405|7402.2|24
1627357800000|2021-07-27 03:50:00|7406.5|7403.7|7407.5|7404.7|7407.6|7404.8|7405|7402.2|21
1627358100000|2021-07-27 03:55:00|7407|7404.2|7406.5|7403.7|7407.5|7404.7|7405.5|7402.7|127
1627358400000|2021-07-27 04:00:00|7407|7404.2|7402.5|7399.7|7408.5|7405.7|7402.5|7399.7|99
1627358700000|2021-07-27 04:05:00|7403|7400.2|7407|7404.2|7407.5|7404.7|7403|7400.2|30
1627359000000|2021-07-27 04:10:00|7408|7405.2|7406.5|7403.7|7408.5|7405.7|7406|7403.2|10
1627359300000|2021-07-27 04:15:00|7406|7403.2|7406|7403.2|7406.5|7403.7|7406|7403.2|45
1627359600000|2021-07-27 04:20:00|7407|7404.2|7409|7406.2|7409|7406.2|7407|7404.2|52
1627359900000|2021-07-27 04:25:00|7409.5|7406.7|7406|7403.2|7410|7407.2|7406|7403.2|45
1627360200000|2021-07-27 04:30:00|7406.5|7403.7|7408.5|7405.7|7409|7406.2|7406.5|7403.7|2
1627360500000|2021-07-27 04:35:00|7409|7406.2|7406.5|7403.7|7409|7406.2|7406|7403.2|12
1627360800000|2021-07-27 04:40:00|7407.4|7404.6|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|21
1627361100000|2021-07-27 04:45:00|7406.4|7403.6|7405.4|7402.6|7406.4|7403.6|7405.4|7402.6|24
1627361400000|2021-07-27 04:50:00|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7401.4|7398.6|27
1627361700000|2021-07-27 04:55:00|7403.9|7401.1|7404.5|7401.7|7404.5|7401.7|7403.4|7400.6|365
1627362000000|2021-07-27 05:00:00|7405.4|7402.6|7401.4|7398.6|7405.9|7403.1|7401.4|7398.6|32
1627362300000|2021-07-27 05:05:00|7400.9|7398.1|7397.4|7394.6|7400.9|7398.1|7396.9|7394.1|23
1627362600000|2021-07-27 05:10:00|7396.9|7394.1|7398.4|7395.6|7399.9|7397.1|7396.9|7394.1|42
1627362900000|2021-07-27 05:15:00|7398.9|7396.1|7400.4|7397.6|7401.4|7398.6|7398.9|7396.1|54
1627363200000|2021-07-27 05:20:00|7400.5|7397.7|7404.4|7401.6|7404.9|7402.1|7400.4|7397.6|8
1627363500000|2021-07-27 05:25:00|7404.9|7402.1|7405.4|7402.6|7405.9|7403.1|7404.4|7401.6|7
1627363800000|2021-07-27 05:30:00|7405.9|7403.1|7394|7391.2|7405.9|7403.1|7390.4|7387.6|1022
1627364100000|2021-07-27 05:35:00|7394.9|7392.1|7400.5|7397.7|7403.5|7400.7|7394|7391.2|67
1627364400000|2021-07-27 05:40:00|7401|7398.2|7404.5|7401.7|7405.5|7402.7|7398|7395.2|234
1627364700000|2021-07-27 05:45:00|7404.4|7401.6|7404|7401.2|7404.4|7401.6|7398|7395.2|456
1627365000000|2021-07-27 05:50:00|7404.5|7401.7|7406.5|7403.7|7408.5|7405.7|7404|7401.2|117
1627365300000|2021-07-27 05:55:00|7407.5|7404.7|7407|7404.2|7408.5|7405.7|7405|7402.2|272
1627365600000|2021-07-27 06:00:00|7406.5|7403.7|7406.5|7403.7|7407|7404.2|7401|7398.2|114
1627365900000|2021-07-27 06:05:00|7406|7403.2|7398|7395.2|7406|7403.2|7397|7394.2|216
1627366200000|2021-07-27 06:10:00|7397.5|7394.7|7395.9|7393.1|7398|7395.2|7389.9|7387.1|289
1627366500000|2021-07-27 06:15:00|7395.4|7392.6|7388.9|7386.1|7397.9|7395.1|7388.5|7385.7|298
1627366800000|2021-07-27 06:20:00|7388.5|7385.7|7397.4|7394.6|7399.4|7396.6|7387.4|7384.6|405
1627367100000|2021-07-27 06:25:00|7396.5|7393.7|7396.5|7393.7|7398.5|7395.7|7394.4|7391.6|33
1627367400000|2021-07-27 06:30:00|7396.4|7393.6|7389.5|7386.7|7398.5|7395.7|7389.4|7386.6|159
1627367700000|2021-07-27 06:35:00|7389.4|7386.6|7384.8|7382|7389.4|7386.6|7379.3|7376.5|824
1627368000000|2021-07-27 06:40:00|7384.3|7381.5|7378.4|7375.6|7384.8|7382|7378.4|7375.6|70
1627368300000|2021-07-27 06:45:00|7377.9|7375.1|7379.8|7377|7385.3|7382.5|7377.9|7375.1|168
1627368600000|2021-07-27 06:50:00|7379.9|7377.1|7377.3|7374.5|7384.8|7382|7376.8|7374|117
1627368900000|2021-07-27 06:55:00|7376.8|7374|7372.3|7369.5|7380.9|7378.1|7368.9|7366.1|867
1627369200000|2021-07-27 07:00:00|7371.8|7369|7371.2|7368.4|7378.7|7375.9|7368.8|7366|477
1627369500000|2021-07-27 07:05:00|7371.3|7368.5|7363.3|7360.5|7372.8|7370|7362.3|7359.5|953
1627369800000|2021-07-27 07:10:00|7363.7|7360.9|7361.7|7358.9|7372.8|7370|7361.7|7358.9|373
1627370100000|2021-07-27 07:15:00|7362.2|7359.4|7356.1|7353.3|7363.2|7360.4|7352.6|7349.8|995
1627370400000|2021-07-27 07:20:00|7355.6|7352.8|7358.6|7355.8|7360.1|7357.3|7353.6|7350.8|220
1627370700000|2021-07-27 07:25:00|7357.6|7354.8|7348.1|7345.3|7362.6|7359.8|7347.6|7344.8|536
1627371000000|2021-07-27 07:30:00|7347.6|7344.8|7355.1|7352.3|7359.6|7356.8|7347.6|7344.8|379
1627371300000|2021-07-27 07:35:00|7354.6|7351.8|7350.5|7347.7|7357.6|7354.8|7347.6|7344.8|687
1627371600000|2021-07-27 07:40:00|7351.5|7348.7|7350.5|7347.7|7355.1|7351.7|7349.5|7346.7|359
1627371900000|2021-07-27 07:45:00|7350|7347.2|7345.5|7342.7|7350.5|7347.7|7344.5|7341.7|556
1627372200000|2021-07-27 07:50:00|7344.6|7341.8|7355.5|7352.7|7355.5|7352.7|7336.6|7333.8|660
1627372500000|2021-07-27 07:55:00|7355|7352.2|7368.6|7365.8|7369.5|7366.7|7351.5|7348.7|822
1627372800000|2021-07-27 08:00:00|7369|7366.2|7377.5|7374.7|7384.5|7381.7|7366|7363.2|1146
1627373100000|2021-07-27 08:05:00|7380|7377.2|7390.9|7388.1|7396|7393.2|7377|7374.2|782
1627373400000|2021-07-27 08:10:00|7390.5|7387.7|7381.5|7378.7|7391|7388.2|7377.5|7374.7|492
1627373700000|2021-07-27 08:15:00|7381.4|7378.6|7370.5|7367.7|7388|7385.2|7368.5|7365.7|846
1627374000000|2021-07-27 08:20:00|7371|7368.2|7385.9|7383.1|7386.9|7384.1|7365.4|7362.6|2251
1627374300000|2021-07-27 08:25:00|7385|7382.2|7389.5|7386.7|7392.4|7389.6|7376.5|7373.7|2480
1627374600000|2021-07-27 08:30:00|7391|7388.2|7394.5|7391.7|7398.5|7395.7|7381.6|7378.8|2338
1627374900000|2021-07-27 08:35:00|7393.5|7390.7|7390.5|7387.7|7398|7395.2|7389.5|7386.7|1523
1627375200000|2021-07-27 08:40:00|7390|7387.2|7398.5|7395.7|7400.5|7397.7|7387.1|7384.3|1049
1627375500000|2021-07-27 08:45:00|7398|7395.2|7403|7400.2|7404.5|7401.7|7391.5|7388.7|517
1627375800000|2021-07-27 08:50:00|7402.6|7399.8|7401.5|7398.7|7409.6|7406.8|7395.5|7392.7|1359
1627376100000|2021-07-27 08:55:00|7402.5|7399.7|7396.5|7393.7|7405.6|7402.8|7392.1|7389.3|369
1627376400000|2021-07-27 09:00:00|7395.5|7392.7|7380.5|7377.7|7401.5|7398.7|7379|7376.2|607
1627376700000|2021-07-27 09:05:00|7379|7376.2|7382|7379.2|7394.5|7391.7|7378|7375.2|584
1627377000000|2021-07-27 09:10:00|7382.5|7379.7|7386.5|7383.7|7388|7385.2|7375|7372.2|212
1627377300000|2021-07-27 09:15:00|7387|7384.2|7388.5|7385.7|7393|7390.2|7380.5|7377.7|771
1627377600000|2021-07-27 09:20:00|7389|7386.2|7389.4|7386.6|7395|7392.2|7386.5|7383.7|464
1627377900000|2021-07-27 09:25:00|7390.9|7388.1|7387.4|7384.6|7392.4|7389.6|7381.5|7378.7|478
1627378200000|2021-07-27 09:30:00|7386.4|7383.6|7385.4|7382.6|7388.9|7386.1|7381.4|7378.6|450
1627378500000|2021-07-27 09:35:00|7384.9|7382.1|7396.8|7394|7397.4|7394.6|7380.9|7378.1|683
1627378800000|2021-07-27 09:40:00|7396.4|7393.6|7393.9|7391.1|7397.8|7395|7391.4|7388.6|779
1627379100000|2021-07-27 09:45:00|7393.4|7390.6|7392.3|7389.5|7397.4|7394.6|7391.3|7388.5|133
1627379400000|2021-07-27 09:50:00|7391.3|7388.5|7401.4|7398.6|7403.4|7400.6|7391.3|7388.5|294
1627379700000|2021-07-27 09:55:00|7401.3|7398.5|7403.3|7400.5|7406.4|7403.6|7400.3|7397.5|191
1627380000000|2021-07-27 10:00:00|7402.4|7399.6|7402.3|7399.5|7405.4|7402.6|7397.8|7395|148
1627380300000|2021-07-27 10:05:00|7401.3|7398.5|7392.4|7389.6|7406.8|7404|7391.3|7388.5|317
1627380600000|2021-07-27 10:10:00|7392.9|7390.1|7377.3|7374.5|7393.4|7390.6|7377.3|7374.5|243
1627380900000|2021-07-27 10:15:00|7377.8|7375|7389.3|7386.5|7389.3|7386.5|7377.3|7374.5|357
1627381200000|2021-07-27 10:20:00|7389.4|7386.6|7390.3|7387.5|7394.8|7392|7386.8|7384|257
1627381500000|2021-07-27 10:25:00|7389.3|7386.5|7389.8|7387|7392.3|7389.5|7386.3|7383.5|153
1627381800000|2021-07-27 10:30:00|7390.8|7388|7388.3|7385.5|7392.8|7390|7387.3|7384.5|159
1627382100000|2021-07-27 10:35:00|7388.2|7385.4|7387.3|7384.5|7389.8|7387|7385.3|7382.5|57
1627382400000|2021-07-27 10:40:00|7387.8|7385|7391.8|7389|7392.3|7389.5|7385.3|7382.5|230
1627382700000|2021-07-27 10:45:00|7392.3|7389.5|7388.3|7385.5|7392.3|7389.5|7386.3|7383.5|70
1627383000000|2021-07-27 10:50:00|7388.2|7385.4|7388.2|7385.4|7390.2|7387.4|7385.3|7382.5|377
1627383300000|2021-07-27 10:55:00|7388.3|7385.5|7388.2|7385.4|7389.7|7386.9|7385.7|7382.9|92
1627383600000|2021-07-27 11:00:00|7388.3|7385.5|7390.2|7387.4|7398.2|7395.4|7387.2|7384.4|265
1627383900000|2021-07-27 11:05:00|7389.2|7386.4|7396.7|7393.9|7396.7|7393.9|7386.2|7383.4|198
1627384200000|2021-07-27 11:10:00|7396.2|7393.4|7399.7|7396.9|7401.2|7398.4|7392.8|7390|236
1627384500000|2021-07-27 11:15:00|7400.2|7397.4|7400.2|7397.4|7404.2|7401.4|7398.2|7395.4|244
1627384800000|2021-07-27 11:20:00|7399.2|7396.4|7396.7|7393.9|7401.2|7398.4|7395.2|7392.4|390
1627385100000|2021-07-27 11:25:00|7397.2|7394.4|7408.1|7405.3|7410.1|7407.3|7396.2|7393.4|556
1627385400000|2021-07-27 11:30:00|7407.7|7404.9|7411.2|7408.4|7414.2|7411.4|7407.7|7404.9|283
1627385700000|2021-07-27 11:35:00|7411.7|7408.9|7412.6|7409.8|7420.1|7417.3|7411.7|7408.9|957
1627386000000|2021-07-27 11:40:00|7412.1|7409.3|7398.6|7395.8|7413.1|7410.3|7397.1|7394.3|878
1627386300000|2021-07-27 11:45:00|7398.1|7395.3|7391.1|7388.3|7400.1|7397.3|7382.6|7379.8|581
1627386600000|2021-07-27 11:50:00|7390.6|7387.8|7386.1|7383.3|7390.6|7387.8|7378.1|7375.3|548
1627386900000|2021-07-27 11:55:00|7387.1|7384.3|7385.1|7382.3|7388.1|7385.3|7380.1|7377.3|245
1627387200000|2021-07-27 12:00:00|7384.6|7381.8|7382.6|7379.8|7392.1|7389.3|7382.1|7379.3|253
1627387500000|2021-07-27 12:05:00|7383.1|7380.3|7384.1|7381.3|7387.1|7384.3|7379.1|7376.3|714
1627387800000|2021-07-27 12:10:00|7384.6|7381.8|7388.1|7385.3|7389.1|7386.3|7382.1|7379.3|856
1627388100000|2021-07-27 12:15:00|7389.1|7386.3|7386|7383.2|7391.1|7388.3|7382.6|7379.2|354
1627388400000|2021-07-27 12:20:00|7386.1|7383.3|7392|7389.2|7392|7389.2|7383.1|7380.3|419
1627388700000|2021-07-27 12:25:00|7391.6|7388.8|7388.5|7385.7|7394|7391.2|7386|7383.2|409
1627389000000|2021-07-27 12:30:00|7389|7386.2|7383|7380.2|7389|7386.2|7380|7377.2|445
1627389300000|2021-07-27 12:35:00|7382|7379.2|7375.1|7372.3|7387|7384.2|7372|7369.2|1475
1627389600000|2021-07-27 12:40:00|7376|7373.2|7378|7375.2|7384|7381.2|7374|7371.2|324
1627389900000|2021-07-27 12:45:00|7378.5|7375.7|7386|7383.2|7386|7383.2|7377|7374.2|460
1627390200000|2021-07-27 12:50:00|7385.5|7382.7|7381.5|7378.7|7387|7384.2|7380.5|7377.7|423
1627390500000|2021-07-27 12:55:00|7381|7378.2|7387|7384.2|7389|7386.2|7380|7377.2|539
1627390800000|2021-07-27 13:00:00|7386.5|7383.7|7378|7375.2|7388|7385.2|7369|7365.1|1605
1627391100000|2021-07-27 13:05:00|7378.4|7375.6|7375.5|7372.7|7384.5|7381.7|7369|7366.2|753
1627391400000|2021-07-27 13:10:00|7375.9|7373.1|7374|7371.2|7388|7385.2|7366.9|7364.1|1146
1627391700000|2021-07-27 13:15:00|7374.4|7371.6|7383.9|7381.1|7387.4|7384.6|7370.9|7368.1|976
1627392000000|2021-07-27 13:20:00|7382.9|7380.1|7385.9|7383.1|7390.9|7388.1|7382.4|7379.6|537
1627392300000|2021-07-27 13:25:00|7386.9|7384.1|7384.4|7381.6|7392.9|7390.1|7384.4|7381.6|599
1627392600000|2021-07-27 13:30:00|7384.3|7381.5|7385.4|7382.6|7386.9|7384.1|7370.9|7368.1|1489
1627392900000|2021-07-27 13:35:00|7385.9|7383.1|7373.9|7371.1|7400.9|7398.1|7371.9|7369.1|1039
1627393200000|2021-07-27 13:40:00|7374.4|7371.6|7370.4|7367.6|7377.9|7375.1|7367.9|7365.1|949
1627393500000|2021-07-27 13:45:00|7370.9|7368.1|7379.9|7377.1|7385.9|7383.1|7369.9|7367.1|936
1627393800000|2021-07-27 13:50:00|7379.8|7377|7376.8|7374|7384.3|7381.5|7373.8|7371|351
1627394100000|2021-07-27 13:55:00|7374.9|7372.1|7371.3|7368.5|7382.3|7379.5|7371.3|7368.5|336
1627394400000|2021-07-27 14:00:00|7371.4|7368.6|7381.8|7379|7389.3|7386.5|7371.4|7368.6|479
1627394700000|2021-07-27 14:05:00|7381.3|7378.5|7376.8|7374|7385.8|7383|7374.8|7372|670
1627395000000|2021-07-27 14:10:00|7376.3|7373.5|7375.9|7373.1|7385.8|7383|7372.3|7369.5|999
1627395300000|2021-07-27 14:15:00|7376.8|7374|7384.3|7381.5|7384.8|7382|7371.8|7369|749
1627395600000|2021-07-27 14:20:00|7384.8|7382|7380.3|7377.5|7384.8|7382|7377.8|7375|615
1627395900000|2021-07-27 14:25:00|7380.8|7378|7383.8|7381|7387.3|7384.5|7378.8|7376|1151
1627396200000|2021-07-27 14:30:00|7383.3|7380.5|7374.8|7372|7385.8|7383|7372.8|7370|1005
1627396500000|2021-07-27 14:35:00|7374.7|7371.9|7374.7|7371.9|7380.8|7378|7372.7|7369.9|653
1627396800000|2021-07-27 14:40:00|7374.8|7372|7370.7|7367.9|7379.2|7376.4|7370.7|7367.9|2873
1627397100000|2021-07-27 14:45:00|7370.2|7367.4|7361.7|7358.9|7377.7|7374.9|7359.7|7356.9|2524
1627397400000|2021-07-27 14:50:00|7360.7|7357.9|7367.3|7364.5|7372.8|7370|7351.7|7348.9|2044
1627397700000|2021-07-27 14:55:00|7367.8|7365|7378.3|7375.5|7383.8|7381|7367.8|7365|2129
1627398000000|2021-07-27 15:00:00|7378.8|7376|7377.2|7374.4|7385.7|7382.9|7375.8|7373|1322
1627398300000|2021-07-27 15:05:00|7376.3|7373.5|7372.3|7369.5|7379.3|7376.5|7368.8|7366|1870
1627398600000|2021-07-27 15:10:00|7371.8|7369|7374.8|7372|7380.8|7378|7371.8|7369|1594
1627398900000|2021-07-27 15:15:00|7374.9|7372.1|7369.8|7367|7376.3|7373.5|7366.8|7364|1762
1627399200000|2021-07-27 15:20:00|7370.8|7368|7362.8|7360|7374.8|7372|7360.8|7358|1546
1627399500000|2021-07-27 15:25:00|7363.8|7361|7368|7365.2|7371.8|7369|7362.3|7359.5|6281
1627399800000|2021-07-27 15:30:00|7368.5|7365.7|7356.4|7353.6|7373.5|7370.7|7343|7340.2|4473
1627400100000|2021-07-27 15:35:00|7356.9|7354.1|7339.4|7336.6|7356.9|7354.1|7338.9|7336.1|3154
1627400400000|2021-07-27 15:40:00|7340.4|7337.6|7340|7337.2|7342.4|7339.6|7333.9|7331.1|1648
1627400700000|2021-07-27 15:45:00|7339.9|7337.1|7354.5|7351.7|7354.5|7351.7|7335.9|7333.1|1619
1627401000000|2021-07-27 15:50:00|7354|7351.2|7356|7353.2|7356.9|7354.1|7351|7348.2|499
1627401300000|2021-07-27 15:55:00|7356.4|7353.6|7346.9|7344.1|7359.5|7356.7|7345.9|7343.1|1202
1627401600000|2021-07-27 16:00:00|7346|7343.2|7349.9|7347.1|7350|7347.2|7337.9|7335.1|881
1627401900000|2021-07-27 16:05:00|7349|7346.2|7349.5|7346.7|7353.9|7351.1|7345.4|7342.6|402
1627402200000|2021-07-27 16:10:00|7350|7347.2|7342.9|7340.1|7350|7347.2|7341.9|7339.1|1813
1627402500000|2021-07-27 16:15:00|7343.4|7340.6|7341.9|7339.1|7349.9|7347.1|7339.4|7336.6|659
1627402800000|2021-07-27 16:20:00|7341.5|7338.7|7337.4|7334.6|7343|7340.2|7335.9|7333.1|1406
1627403100000|2021-07-27 16:25:00|7337.9|7335.1|7332.9|7330.1|7344.4|7341.6|7329.9|7327.1|1509
1627403400000|2021-07-27 16:30:00|7333|7330.2|7330.4|7327.6|7340.4|7337.6|7329.9|7327.1|1273
1627403700000|2021-07-27 16:35:00|7329.9|7327.1|7323.9|7321.1|7334.9|7332.1|7322.9|7320.1|1240
1627404000000|2021-07-27 16:40:00|7324.9|7322.1|7337.4|7334.6|7338.9|7336.1|7313.9|7311|1314
1627404300000|2021-07-27 16:45:00|7336.9|7334.1|7335.9|7333.1|7347|7343.6|7335.8|7333|1224
1627404600000|2021-07-27 16:50:00|7335.8|7333|7329.4|7326.6|7340.9|7338.1|7326.9|7324.1|927
1627404900000|2021-07-27 16:55:00|7328.9|7326.1|7329.9|7327.1|7336.9|7334.1|7327.9|7325.1|256
1627405200000|2021-07-27 17:00:00|7329.8|7327|7330.4|7327.6|7336.9|7334.1|7328.9|7326.1|1772
1627405500000|2021-07-27 17:05:00|7329.9|7327.1|7337.8|7335|7340.8|7338|7327.9|7325.1|536
1627405800000|2021-07-27 17:10:00|7337.4|7334.6|7328.9|7326.1|7337.9|7335.1|7328.4|7325.6|559
1627406100000|2021-07-27 17:15:00|7329.9|7327.1|7330.9|7328.1|7334.4|7331.6|7327.9|7325.1|270
1627406400000|2021-07-27 17:20:00|7331.4|7328.6|7326.4|7323.6|7332.3|7329.5|7325.3|7322.5|1606
1627406700000|2021-07-27 17:25:00|7326.8|7324|7328.4|7325.6|7330.9|7328.1|7319.8|7317|831
1627407000000|2021-07-27 17:30:00|7327.9|7325.1|7324.4|7321.6|7328.4|7325.6|7320.9|7318.1|2396
1627407300000|2021-07-27 17:35:00|7324.3|7321.5|7330.9|7328.1|7333.9|7331.1|7322.9|7320.1|1593
1627407600000|2021-07-27 17:40:00|7331.3|7328.5|7333.8|7331|7334.8|7332|7328.8|7326|613
1627407900000|2021-07-27 17:45:00|7333.3|7330.5|7337.8|7335|7342.3|7339.5|7331.8|7329|387
1627408200000|2021-07-27 17:50:00|7337.3|7334.5|7344.3|7341.5|7346.3|7343.5|7337.3|7334.5|254
1627408500000|2021-07-27 17:55:00|7344.8|7342|7345.9|7343.1|7351.8|7349|7344.3|7341.5|654
1627408800000|2021-07-27 18:00:00|7346.3|7343.5|7354.4|7351.6|7354.8|7352|7344.3|7341.5|871
1627409100000|2021-07-27 18:05:00|7354.8|7352|7363.8|7361|7364.8|7362|7353.8|7351|1382
1627409400000|2021-07-27 18:10:00|7364.8|7362|7360.2|7357.4|7370.8|7368|7357.2|7354.4|2053
1627409700000|2021-07-27 18:15:00|7359.7|7356.9|7364.8|7362|7367.8|7365|7356.8|7354|968
1627410000000|2021-07-27 18:20:00|7365.3|7362.5|7349.7|7346.9|7368.8|7366|7344.2|7341.4|1894
1627410300000|2021-07-27 18:25:00|7349.3|7346.5|7359.2|7356.4|7359.7|7356.9|7332.2|7329.4|4892
1627410600000|2021-07-27 18:30:00|7358.7|7355.9|7343.6|7340.8|7363.2|7360.4|7341.2|7338.4|1931
1627410900000|2021-07-27 18:35:00|7343.7|7340.9|7349.1|7346.3|7351.6|7348.8|7343.7|7340.9|709
1627411200000|2021-07-27 18:40:00|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7345.7|7342.9|212
1627411500000|2021-07-27 18:45:00|7349.6|7346.8|7346.1|7343.3|7349.7|7346.9|7345.6|7342.8|150
1627411800000|2021-07-27 18:50:00|7345.6|7342.8|7341.6|7338.8|7346.6|7343.8|7340.6|7337.8|263
1627412100000|2021-07-27 18:55:00|7342.1|7339.3|7343.5|7340.7|7345.5|7342.7|7342|7339.2|516
1627412400000|2021-07-27 19:00:00|7344|7341.2|7348|7345.2|7349.5|7346.7|7344|7341.2|153
1627412700000|2021-07-27 19:05:00|7347.5|7344.7|7348|7345.2|7350|7347.2|7346.1|7343.3|472
1627413000000|2021-07-27 19:10:00|7348.5|7345.7|7351.5|7348.7|7353.5|7350.7|7348.5|7345.7|313
1627413300000|2021-07-27 19:15:00|7352|7349.2|7353.5|7350.7|7356|7353.2|7352|7349.2|103
1627413600000|2021-07-27 19:20:00|7353|7350.2|7353.5|7350.7|7354|7351.2|7350.5|7347.7|133
1627413900000|2021-07-27 19:25:00|7353|7350.2|7360|7357.2|7360|7357.2|7353|7350.2|75
1627414200000|2021-07-27 19:30:00|7359.5|7356.7|7360.1|7357.3|7361.5|7358.7|7357|7354.2|120
1627414500000|2021-07-27 19:35:00|7360.5|7357.7|7361.5|7358.7|7362.6|7359.8|7359|7356.2|275
1627414800000|2021-07-27 19:40:00|7360.5|7357.7|7362.5|7359.7|7362.5|7359.7|7359.5|7356.7|44
1627415100000|2021-07-27 19:45:00|7362|7359.2|7361.5|7358.7|7362.5|7359.7|7360.5|7357.7|42
1627415400000|2021-07-27 19:50:00|7362|7359.2|7362.5|7359.7|7363.5|7360.7|7360.5|7357.7|109
1627415700000|2021-07-27 19:55:00|7362|7359.2|7367|7364.2|7367|7364.2|7361.5|7358.7|73
1627416000000|2021-07-27 20:00:00|7367.5|7364.7|7364.5|7361.7|7368.5|7365.7|7364.5|7361.7|233
1627416300000|2021-07-27 20:05:00|7364|7361.2|7365.4|7362.6|7366|7363.2|7363|7360.2|178
1627416600000|2021-07-27 20:10:00|7365|7362.2|7364.5|7361.7|7367|7364.2|7364.4|7361.6|89
1627416900000|2021-07-27 20:15:00|7363.5|7360.7|7364.9|7362.1|7366.5|7363.7|7363.5|7360.7|13
1627417200000|2021-07-27 20:20:00|7364.4|7361.6|7364.4|7361.6|7367.4|7364.6|7363.9|7361.1|28
1627417500000|2021-07-27 20:25:00|7364.9|7362.1|7364.5|7360.5|7365.5|7362.1|7359.4|7356.6|79
1627417800000|2021-07-27 20:30:00|7363.4|7360.6|7380|7376|7383.5|7378.1|7361.9|7359.1|252
1627418100000|2021-07-27 20:35:00|7379.5|7376.7|7381.4|7378.6|7387.5|7382.1|7377.4|7371.6|278
1627418400000|2021-07-27 20:40:00|7380.9|7378.1|7377.9|7375.1|7385|7381.6|7376.9|7374|55
1627418700000|2021-07-27 20:45:00|7377.4|7374.6|7381.4|7378.6|7385.5|7379.6|7373.9|7370.5|307
1627419000000|2021-07-27 20:50:00|7380.9|7378.1|7382.9|7380.1|7383.5|7380.1|7380.4|7377|9
1627419300000|2021-07-27 20:55:00|7384.8|7382|7385.4|7375.4|7390.9|7385.5|7378.4|7373|136
1627419600000|2021-07-27 21:00:00|7383.5|7373.5|7376.9|7366.9|7383.5|7373.5|7375|7365|7
1627419900000|2021-07-27 21:05:00|7376.4|7366.4|7375.9|7365.9|7377.9|7367.9|7372.9|7362.9|23
1627420200000|2021-07-27 21:10:00|7374.4|7370.4|7371.9|7361.9|7377.9|7371.5|7371.4|7361.4|1
1627420500000|2021-07-27 21:15:00|7372.4|7362.4|7366.4|7362.4|7372.9|7363|7364.3|7357.9|0
1627420800000|2021-07-27 21:20:00|7369.4|7359.4|7373.9|7363.9|7374.9|7364.9|7369.4|7359.4|0
1627421100000|2021-07-27 21:25:00|7374|7364|7374.9|7364.9|7376.4|7370.5|7372.8|7363.9|22
1627421400000|2021-07-27 21:30:00|7373.4|7363.4|7374.9|7364.9|7375.4|7365.4|7372.9|7362.9|0
1627421700000|2021-07-27 21:35:00|7373.9|7363.9|7372.9|7362.9|7374.9|7364.9|7371.3|7361.3|15
1627422000000|2021-07-27 21:40:00|7372.4|7362.4|7373.9|7363.9|7375.3|7365.3|7371.9|7361.9|39
1627422300000|2021-07-27 21:45:00|7373.8|7363.8|7373.8|7363.8|7374.4|7364.4|7372.9|7362.9|0
1627422600000|2021-07-27 21:50:00|7374.3|7364.3|7386.8|7376.8|7386.8|7376.8|7374.3|7364.3|1
1627422900000|2021-07-27 21:55:00|7387.3|7377.3|7385.3|7375.3|7388.3|7381.3|7384.9|7374.9|0
1627430400000|2021-07-28 00:00:00|7387.4|7384.6|7383.4|7380.6|7387.9|7385.1|7380.4|7377.6|224
1627430700000|2021-07-28 00:05:00|7382.9|7380.1|7386.4|7383.6|7386.9|7384.1|7382.9|7380.1|64
1627431000000|2021-07-28 00:10:00|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7383.9|7381.1|41
1627431300000|2021-07-28 00:15:00|7386.9|7384.1|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|194
1627431600000|2021-07-28 00:20:00|7385.9|7383.1|7385.9|7383.1|7386.9|7384.1|7385.4|7382.6|11
1627431900000|2021-07-28 00:25:00|7386.4|7383.6|7385.3|7382.5|7386.9|7384.1|7383.3|7380.5|58
1627432200000|2021-07-28 00:30:00|7384.9|7382.1|7385.8|7383|7386.3|7383.5|7383.4|7380.6|75
1627432500000|2021-07-28 00:35:00|7385.4|7382.6|7386.8|7384|7386.8|7384|7385.3|7382.5|23
1627432800000|2021-07-28 00:40:00|7387.8|7385|7386.3|7383.5|7388.8|7386|7385.8|7383|45
1627433100000|2021-07-28 00:45:00|7386.8|7384|7388.3|7385.5|7388.3|7385.5|7384.8|7382|20
1627433400000|2021-07-28 00:50:00|7387.8|7385|7389.3|7386.5|7391.3|7388.5|7387.3|7384.5|186
1627433700000|2021-07-28 00:55:00|7388.8|7386|7388.8|7386|7390.3|7387.5|7387.3|7384.5|20
1627434000000|2021-07-28 01:00:00|7389.3|7386.5|7395.8|7393|7396.8|7394|7389.3|7386.5|574
1627434300000|2021-07-28 01:05:00|7394.8|7392|7396.8|7394|7396.8|7394|7394.3|7391.5|320
1627434600000|2021-07-28 01:10:00|7397.3|7394.5|7395.3|7392.5|7397.8|7395|7394.8|7392|216
1627434900000|2021-07-28 01:15:00|7395.8|7393|7394.3|7391.5|7396.8|7394|7390.8|7388|251
1627435200000|2021-07-28 01:20:00|7394.7|7391.9|7395.3|7392.5|7396.3|7393.5|7391.3|7388.5|87
1627435500000|2021-07-28 01:25:00|7395.7|7392.9|7396.7|7393.9|7398.7|7395.9|7395.7|7392.9|216
1627435800000|2021-07-28 01:30:00|7397.2|7394.4|7398.7|7395.9|7398.7|7395.9|7394.7|7391.9|216
1627436100000|2021-07-28 01:35:00|7398.2|7395.4|7394.2|7391.4|7398.7|7395.9|7392.7|7389.9|93
1627436400000|2021-07-28 01:40:00|7393.7|7390.9|7393.7|7390.9|7397.7|7394.9|7392.7|7389.9|593
1627436700000|2021-07-28 01:45:00|7393.2|7390.4|7396.7|7393.9|7397.7|7394.9|7393.2|7390.4|84
1627437000000|2021-07-28 01:50:00|7397.2|7394.4|7401.2|7398.4|7401.2|7398.4|7396.2|7393.4|153
1627437300000|2021-07-28 01:55:00|7400.7|7397.9|7399.7|7396.9|7401.7|7398.9|7398.2|7395.4|478
1627437600000|2021-07-28 02:00:00|7399.2|7396.4|7384.2|7381.4|7399.7|7396.9|7382.2|7379.4|199
1627437900000|2021-07-28 02:05:00|7383.7|7380.9|7379.7|7376.9|7385.7|7382.9|7379.2|7376.4|164
1627438200000|2021-07-28 02:10:00|7379.2|7376.4|7387.7|7384.9|7388.1|7385.3|7378.2|7375.4|111
1627438500000|2021-07-28 02:15:00|7387.2|7384.4|7385.2|7382.4|7390.2|7387.4|7385.2|7382.4|42
1627438800000|2021-07-28 02:20:00|7384.7|7381.9|7390.7|7387.9|7391.7|7388.9|7384.2|7381.4|48
1627439100000|2021-07-28 02:25:00|7390.6|7387.8|7386.2|7383.4|7392.2|7389.4|7386.2|7383.4|81
1627439400000|2021-07-28 02:30:00|7386.7|7383.9|7395.2|7392.4|7395.7|7392.9|7386.2|7383.4|28655
1627439700000|2021-07-28 02:35:00|7394.7|7391.9|7399.2|7396.4|7399.7|7396.9|7393.2|7390.4|152
1627440000000|2021-07-28 02:40:00|7398.7|7395.9|7398.2|7395.4|7399.7|7396.9|7397.6|7394.8|92
1627440300000|2021-07-28 02:45:00|7398.6|7395.8|7402.2|7399.4|7402.7|7399.9|7398.2|7395.4|323
1627440600000|2021-07-28 02:50:00|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7399.1|7396.3|655
1627440900000|2021-07-28 02:55:00|7401.1|7398.3|7403.6|7400.8|7405.6|7402.8|7400.6|7397.8|577
1627441200000|2021-07-28 03:00:00|7404.6|7401.8|7401.6|7398.8|7405.6|7402.8|7401.1|7398.3|165
1627441500000|2021-07-28 03:05:00|7401.1|7398.3|7405.6|7402.8|7406.1|7403.3|7399.6|7396.8|148
1627441800000|2021-07-28 03:10:00|7404.6|7401.8|7404.5|7401.7|7406.5|7403.7|7404|7401.2|243
1627442100000|2021-07-28 03:15:00|7404|7401.2|7400|7397.2|7406|7403.2|7398.5|7395.7|422
1627442400000|2021-07-28 03:20:00|7399.1|7396.3|7403|7400.2|7403|7400.2|7398.5|7395.7|59
1627442700000|2021-07-28 03:25:00|7403.5|7400.7|7403|7400.2|7405|7402.2|7402|7399.2|133
1627443000000|2021-07-28 03:30:00|7402.5|7399.7|7401|7398.2|7403|7400.2|7399.5|7396.7|77
1627443300000|2021-07-28 03:35:00|7400.5|7397.7|7400|7397.2|7401.5|7398.7|7398.5|7395.7|75
1627443600000|2021-07-28 03:40:00|7400.5|7397.7|7396.5|7393.7|7400.5|7397.7|7396.5|7393.7|25
1627443900000|2021-07-28 03:45:00|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7394.5|7391.7|111
1627444200000|2021-07-28 03:50:00|7396.5|7393.7|7396.4|7393.6|7397.9|7395.1|7396.4|7393.6|17
1627444500000|2021-07-28 03:55:00|7396.9|7394.1|7394.4|7391.6|7396.9|7394.1|7394.4|7391.6|18
1627444800000|2021-07-28 04:00:00|7394.9|7392.1|7394.9|7392.1|7395.4|7392.6|7394.4|7391.6|96
1627445100000|2021-07-28 04:05:00|7395.4|7392.6|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|7
1627445400000|2021-07-28 04:10:00|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7388.4|7385.6|149
1627445700000|2021-07-28 04:15:00|7392.9|7390.1|7392.4|7389.6|7393.9|7391.1|7391.9|7389.1|9
1627446000000|2021-07-28 04:20:00|7393.4|7390.6|7393.4|7390.6|7394.4|7391.6|7392.4|7389.6|32
1627446300000|2021-07-28 04:25:00|7393.9|7391.1|7392.8|7390|7395.4|7392.6|7392.8|7390|8
1627446600000|2021-07-28 04:30:00|7392.4|7389.6|7392.3|7389.5|7393.4|7390.6|7390.4|7387.6|31
1627446900000|2021-07-28 04:35:00|7391.8|7389|7389.9|7387.1|7391.9|7389.1|7388.9|7386.1|5
1627447200000|2021-07-28 04:40:00|7389.8|7387|7388.8|7386|7390.3|7387.5|7388.3|7385.5|31
1627447500000|2021-07-28 04:45:00|7388.3|7385.5|7390.3|7387.5|7390.8|7388|7388.3|7385.5|17
1627447800000|2021-07-28 04:50:00|7389.8|7387|7388.3|7385.5|7390.3|7387.5|7388.3|7385.5|58
1627448100000|2021-07-28 04:55:00|7388.8|7386|7389.8|7387|7390.3|7387.5|7388.8|7386|57
1627448400000|2021-07-28 05:00:00|7389.3|7386.5|7382.8|7380|7390.8|7388|7380.3|7377.5|193
1627448700000|2021-07-28 05:05:00|7382.3|7379.5|7384.3|7381.5|7385.3|7382.5|7380.8|7378|65
1627449000000|2021-07-28 05:10:00|7383.8|7381|7385.3|7382.5|7387.3|7384.5|7381.8|7379|59
1627449300000|2021-07-28 05:15:00|7385.8|7383|7380.8|7378|7387.3|7384.5|7380.8|7378|74
1627449600000|2021-07-28 05:20:00|7380.3|7377.5|7381.8|7379|7384.3|7381.5|7380.3|7377.5|24
1627449900000|2021-07-28 05:25:00|7382.2|7379.4|7385.8|7383|7386.8|7384|7380.8|7378|82
1627450200000|2021-07-28 05:30:00|7384.8|7382|7380.7|7377.9|7393.2|7390.4|7380.7|7377.9|13932
1627450500000|2021-07-28 05:35:00|7381.7|7378.9|7388.7|7385.9|7389.7|7386.9|7381.2|7378.4|6957
1627450800000|2021-07-28 05:40:00|7388.2|7385.4|7392.7|7389.9|7393.7|7390.9|7386.2|7383.4|238
1627451100000|2021-07-28 05:45:00|7393.2|7390.4|7397.2|7394.4|7398.7|7395.9|7387.2|7384.4|634
1627451400000|2021-07-28 05:50:00|7397.7|7394.9|7393.7|7390.9|7399.2|7396.4|7392.2|7389.4|327
1627451700000|2021-07-28 05:55:00|7394.2|7391.4|7396.2|7393.4|7397.7|7394.9|7394.2|7391.4|142
1627452000000|2021-07-28 06:00:00|7396.7|7393.9|7395.7|7392.9|7397.1|7394.3|7390.2|7387.4|169
1627452300000|2021-07-28 06:05:00|7395.6|7392.8|7391.6|7388.8|7396.1|7393.3|7391.6|7388.8|138
1627452600000|2021-07-28 06:10:00|7390.6|7387.8|7394.1|7391.3|7396.1|7393.3|7389.1|7386.3|759
1627452900000|2021-07-28 06:15:00|7394.6|7391.8|7395.6|7392.8|7396.6|7393.8|7386.6|7383.8|261
1627453200000|2021-07-28 06:20:00|7395.1|7392.3|7397.6|7394.8|7398.1|7395.3|7394.6|7391.8|168
1627453500000|2021-07-28 06:25:00|7397.1|7394.3|7402.1|7399.3|7404.6|7401.8|7397.1|7394.3|567
1627453800000|2021-07-28 06:30:00|7401.6|7398.8|7399.1|7396.3|7405.1|7402.3|7399.1|7396.3|282
1627454100000|2021-07-28 06:35:00|7399.6|7396.8|7392.1|7389.3|7400.1|7397.3|7392.1|7389.3|194
1627454400000|2021-07-28 06:40:00|7391.6|7388.8|7394.6|7391.8|7394.6|7391.8|7387.1|7384.3|195
1627454700000|2021-07-28 06:45:00|7395.1|7392.3|7390|7387.2|7397.7|7394.8|7388.6|7385.8|120
1627455000000|2021-07-28 06:50:00|7390.1|7387.3|7389.5|7386.7|7393.6|7390.8|7388.5|7385.7|545
1627455300000|2021-07-28 06:55:00|7388.5|7385.7|7381|7378.2|7389|7386.2|7378.6|7375.8|881
1627455600000|2021-07-28 07:00:00|7381.5|7378.7|7392.5|7389.7|7393.5|7390.7|7381.5|7378.7|350
1627455900000|2021-07-28 07:05:00|7393|7390.2|7389|7386.2|7394.5|7391.7|7388|7385.2|142
1627456200000|2021-07-28 07:10:00|7390|7387.2|7388|7385.2|7394.5|7391.7|7387|7384.2|229
1627456500000|2021-07-28 07:15:00|7389|7386.2|7385|7382.2|7389.5|7386.7|7382|7379.2|172
1627456800000|2021-07-28 07:20:00|7387|7384.2|7383.5|7380.7|7390|7387.2|7380|7377.2|676
1627457100000|2021-07-28 07:25:00|7384.5|7381.7|7381|7378.2|7387|7384.2|7381|7378.2|147
1627457400000|2021-07-28 07:30:00|7381.5|7378.7|7376|7373.2|7383|7380.2|7375|7372.2|645
1627457700000|2021-07-28 07:35:00|7375.9|7373.1|7378.9|7376.1|7381.5|7378.7|7372|7369.2|329
1627458000000|2021-07-28 07:40:00|7379.4|7376.6|7375.9|7373.1|7379.4|7376.6|7372.4|7369.6|262
1627458300000|2021-07-28 07:45:00|7376.9|7374.1|7370.9|7368.1|7379.4|7376.6|7369.9|7367.1|1539
1627458600000|2021-07-28 07:50:00|7370.4|7367.6|7369.9|7367.1|7377.4|7374.6|7367.9|7365.1|2164
1627458900000|2021-07-28 07:55:00|7370.4|7367.6|7376.8|7374|7377.8|7375|7366.9|7364.1|1149
1627459200000|2021-07-28 08:00:00|7376.9|7374.1|7391.8|7389|7392.8|7390|7370.8|7368|3645
1627459500000|2021-07-28 08:05:00|7389.8|7387|7391.3|7388.5|7393.8|7391|7388.8|7386|653
1627459800000|2021-07-28 08:10:00|7390.8|7388|7386.3|7383.5|7392.3|7389.5|7385.8|7383|785
1627460100000|2021-07-28 08:15:00|7386.8|7384|7391.3|7388.5|7394.3|7391.5|7382.8|7380|934
1627460400000|2021-07-28 08:20:00|7390.8|7388|7381.7|7378.9|7392.8|7390|7380.2|7377.4|1922
1627460700000|2021-07-28 08:25:00|7381.8|7379|7392.8|7390|7393.8|7391|7379.3|7376.5|3050
1627461000000|2021-07-28 08:30:00|7393.8|7391|7398.8|7396|7402.8|7400|7391.3|7388.5|3295
1627461300000|2021-07-28 08:35:00|7397.8|7395|7394.7|7391.9|7400.2|7397.4|7393.3|7390.5|1776
1627461600000|2021-07-28 08:40:00|7394.2|7391.4|7393.7|7390.9|7397.8|7395|7393.7|7390.9|387
1627461900000|2021-07-28 08:45:00|7393.8|7391|7403.7|7400.9|7405.7|7402.9|7391.7|7388.9|1688
1627462200000|2021-07-28 08:50:00|7402.7|7399.9|7414.3|7411.5|7416.7|7413.9|7400.2|7397.4|2851
1627462500000|2021-07-28 08:55:00|7414.8|7412|7423.3|7420.5|7424.8|7422|7414.3|7411.5|1965
1627462800000|2021-07-28 09:00:00|7423.8|7421|7424.8|7422|7425.3|7422.5|7418.7|7415.9|1305
1627463100000|2021-07-28 09:05:00|7425.7|7422.9|7428.8|7426|7429.8|7427|7424.3|7421.5|1576
1627463400000|2021-07-28 09:10:00|7429.7|7426.9|7429.7|7426.9|7429.8|7427|7427.7|7424.9|872
1627463700000|2021-07-28 09:15:00|7429.8|7427|7432.8|7430|7434.3|7431.5|7427.8|7425|1285
1627464000000|2021-07-28 09:20:00|7433.7|7430.9|7425.2|7422.4|7435.8|7433|7422.2|7419.4|2329
1627464300000|2021-07-28 09:25:00|7424.2|7421.4|7418.7|7415.9|7425.7|7422.9|7416.2|7413.4|1726
1627464600000|2021-07-28 09:30:00|7419.2|7416.4|7418.7|7415.9|7423.7|7420.9|7418.7|7415.9|438
1627464900000|2021-07-28 09:35:00|7419.2|7416.4|7414.7|7411.9|7420.7|7417.9|7410.7|7407.9|1668
1627465200000|2021-07-28 09:40:00|7415.2|7412.4|7414.7|7411.9|7419.7|7416.9|7412.2|7409.4|571
1627465500000|2021-07-28 09:45:00|7413.7|7410.9|7416.6|7413.8|7418.1|7415.3|7411.6|7408.8|313
1627465800000|2021-07-28 09:50:00|7415.7|7412.9|7416.6|7413.8|7418.1|7415.3|7412.6|7409.8|1377
1627466100000|2021-07-28 09:55:00|7416.1|7413.3|7409.6|7406.8|7417.6|7414.8|7409.6|7406.8|1103
1627466400000|2021-07-28 10:00:00|7410.6|7407.8|7412.1|7409.3|7414.6|7411.8|7408.6|7405.8|797
1627466700000|2021-07-28 10:05:00|7412.6|7409.8|7400.6|7397.8|7412.6|7409.8|7400.1|7397.3|726
1627467000000|2021-07-28 10:10:00|7399.6|7396.8|7382.5|7379.7|7405.6|7402.8|7380.1|7377.3|2459
1627467300000|2021-07-28 10:15:00|7382|7379.2|7383|7380.2|7384.5|7381.7|7355.5|7352.7|2165
1627467600000|2021-07-28 10:20:00|7382.5|7379.7|7376.5|7373.7|7383|7380.2|7372.5|7369.7|1521
1627467900000|2021-07-28 10:25:00|7377|7374.2|7376.5|7373.7|7378.5|7375.7|7368.5|7365.7|597
1627468200000|2021-07-28 10:30:00|7375.5|7372.7|7383|7380.2|7384.5|7381.7|7373.4|7370.6|953
1627468500000|2021-07-28 10:35:00|7382.5|7379.7|7387.4|7384.6|7389.4|7386.6|7381.4|7378.6|459
1627468800000|2021-07-28 10:40:00|7388.4|7385.6|7382.4|7379.6|7388.4|7385.6|7380.4|7377.6|773
1627469100000|2021-07-28 10:45:00|7381.9|7379.1|7385.9|7383.1|7386.4|7383.6|7380.4|7377.6|426
1627469400000|2021-07-28 10:50:00|7386.4|7383.6|7383.9|7381.1|7388.9|7386.1|7379.4|7376.6|272
1627469700000|2021-07-28 10:55:00|7382.4|7379.6|7381.9|7379.1|7385.9|7383.1|7380.4|7377.6|89
1627470000000|2021-07-28 11:00:00|7381.4|7378.6|7381.4|7378.6|7384.9|7382.1|7378.4|7375.6|693
1627470300000|2021-07-28 11:05:00|7381.9|7379.1|7376.4|7373.6|7384.4|7381.6|7376.4|7373.6|1136
1627470600000|2021-07-28 11:10:00|7376.3|7373.5|7370.3|7367.5|7376.8|7374|7359.3|7356.5|1460
1627470900000|2021-07-28 11:15:00|7369.8|7367|7362.8|7360|7373.3|7370.5|7357.8|7355|347
1627471200000|2021-07-28 11:20:00|7363.3|7360.5|7364.3|7361.5|7366.3|7363.5|7356.3|7353.5|592
1627471500000|2021-07-28 11:25:00|7363.3|7360.5|7371.3|7368.5|7372.3|7369.5|7361.3|7358.5|426
1627471800000|2021-07-28 11:30:00|7370.8|7368|7385.3|7382.5|7387.8|7385|7370.8|7368|870
1627472100000|2021-07-28 11:35:00|7385.8|7383|7378.3|7375.5|7387.3|7384.5|7377.3|7374.5|408
1627472400000|2021-07-28 11:40:00|7379.8|7377|7381.3|7378.5|7382.3|7379.5|7376.3|7373.5|1098
1627472700000|2021-07-28 11:45:00|7381.8|7379|7381.3|7378.5|7384.3|7381.5|7380.3|7377.5|739
1627473000000|2021-07-28 11:50:00|7380.3|7377.5|7387.3|7384.5|7388.3|7385.5|7380.3|7377.5|551
1627473300000|2021-07-28 11:55:00|7386.3|7383.5|7384.3|7381.5|7386.3|7383.5|7381.3|7378.5|193
1627473600000|2021-07-28 12:00:00|7383.8|7381|7380.8|7378|7387.3|7384.5|7380.8|7378|467
1627473900000|2021-07-28 12:05:00|7381.3|7378.5|7400.7|7397.9|7401.3|7398.5|7380.8|7378|1646
1627474200000|2021-07-28 12:10:00|7400.8|7398|7401.2|7398.4|7409.8|7407|7398.2|7395.4|722
1627474500000|2021-07-28 12:15:00|7400.7|7397.9|7400.7|7397.9|7403.7|7400.9|7394.2|7391.4|355
1627474800000|2021-07-28 12:20:00|7400.2|7397.4|7400.2|7397.4|7402.2|7399.4|7396.2|7393.4|226
1627475100000|2021-07-28 12:25:00|7401.2|7398.4|7397.7|7394.9|7401.2|7398.4|7395.2|7392.4|385
1627475400000|2021-07-28 12:30:00|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7381.7|7378.9|688
1627475700000|2021-07-28 12:35:00|7395.2|7392.4|7397.7|7394.9|7399.2|7396.4|7393.2|7390.4|647
1627476000000|2021-07-28 12:40:00|7398.2|7395.4|7397.2|7394.4|7401.2|7398.4|7395.2|7392.4|697
1627476300000|2021-07-28 12:45:00|7396.7|7393.9|7403.7|7400.9|7406.7|7403.9|7395.2|7392.4|59271
1627476600000|2021-07-28 12:50:00|7403.2|7400.4|7403.2|7400.4|7408.2|7405.4|7399.2|7396.4|614
1627476900000|2021-07-28 12:55:00|7402.7|7399.9|7386.7|7383.9|7402.7|7399.9|7384.2|7381.4|921
1627477200000|2021-07-28 13:00:00|7387.2|7384.4|7391.7|7388.9|7401.7|7398.9|7383.7|7380.9|1413
1627477500000|2021-07-28 13:05:00|7391.2|7388.4|7389.2|7386.4|7396.2|7393.4|7384.2|7381.4|1696
1627477800000|2021-07-28 13:10:00|7389.7|7386.9|7393.7|7390.9|7396.2|7393.4|7382.7|7379.9|1549
1627478100000|2021-07-28 13:15:00|7394.2|7391.4|7392.2|7389.4|7400.2|7397.4|7390.2|7387.4|1183
1627478400000|2021-07-28 13:20:00|7391.2|7388.4|7399.7|7396.9|7401.2|7398.4|7390.2|7387.4|1798
1627478700000|2021-07-28 13:25:00|7399.2|7396.4|7388.2|7385.4|7399.2|7396.4|7385.2|7382.4|1625
1627479000000|2021-07-28 13:30:00|7387.2|7384.4|7389.2|7386.4|7397.2|7394.4|7381.7|7378.9|2382
1627479300000|2021-07-28 13:35:00|7390.2|7387.4|7390.2|7387.4|7391.7|7388.9|7379.2|7376.4|1203
1627479600000|2021-07-28 13:40:00|7390.6|7387.8|7380.1|7377.3|7391.2|7388.4|7380.1|7377.3|659
1627479900000|2021-07-28 13:45:00|7378.6|7375.8|7383.1|7380.3|7387.1|7384.3|7371.1|7368.3|1090
1627480200000|2021-07-28 13:50:00|7382.1|7379.3|7376.6|7373.8|7387.1|7384.3|7372.1|7369.3|871
1627480500000|2021-07-28 13:55:00|7376.1|7373.3|7377.1|7374.3|7382.1|7379.3|7374.1|7371.3|1170
1627480800000|2021-07-28 14:00:00|7377.6|7374.8|7385.6|7382.8|7390.1|7387.3|7370.1|7367.3|971
1627481100000|2021-07-28 14:05:00|7385.1|7382.3|7390.1|7387.3|7396.1|7393.3|7383.1|7380.3|1256
1627481400000|2021-07-28 14:10:00|7390.6|7387.8|7377|7374.2|7391.6|7388.8|7376.5|7373.7|1564
1627481700000|2021-07-28 14:15:00|7378|7375.2|7384.5|7381.7|7386|7383.2|7374|7371.2|1919
1627482000000|2021-07-28 14:20:00|7385|7382.2|7378|7375.2|7387.5|7384.7|7377|7374.2|1471
1627482300000|2021-07-28 14:25:00|7377.5|7374.7|7374.6|7370.6|7379.5|7376.7|7366|7363.2|2540
1627482600000|2021-07-28 14:30:00|7375.6|7371.6|7387|7384.2|7407.6|7404.2|7375|7371.6|616532
1627482900000|2021-07-28 14:35:00|7390|7387.2|7370|7367.2|7402|7399.2|7366|7363.2|3985
1627483200000|2021-07-28 14:40:00|7369.5|7366.7|7364|7361.2|7373.5|7370.7|7362|7359.2|2402
1627483500000|2021-07-28 14:45:00|7365.9|7363.1|7380.4|7377.6|7387|7384.2|7364|7361.2|2433
1627483800000|2021-07-28 14:50:00|7380|7377.2|7378.9|7376.1|7387.9|7385.1|7374.9|7372.1|987
1627484100000|2021-07-28 14:55:00|7377.9|7375.1|7369.9|7367.1|7377.9|7375.1|7366.9|7364.1|2494
1627484400000|2021-07-28 15:00:00|7368.9|7366.1|7370.4|7367.6|7375.9|7373.1|7368.9|7366.1|89091
1627484700000|2021-07-28 15:05:00|7370.9|7368.1|7358.9|7356.1|7373.9|7371.1|7354.9|7352.1|1901
1627485000000|2021-07-28 15:10:00|7359.4|7356.6|7385.9|7383.1|7389.9|7387.1|7358.9|7356.1|3367
1627485300000|2021-07-28 15:15:00|7386.4|7383.6|7378.9|7376.1|7394.9|7392.1|7377.9|7375.1|2990
1627485600000|2021-07-28 15:20:00|7379.4|7376.6|7366.9|7364.1|7382.4|7379.6|7365.9|7363.1|1595
1627485900000|2021-07-28 15:25:00|7367.4|7364.6|7373.4|7370.6|7379.4|7376.6|7364.9|7362.1|3292
1627486200000|2021-07-28 15:30:00|7372.9|7370.1|7381.8|7379|7382.8|7380|7368.4|7365.6|2245
1627486500000|2021-07-28 15:35:00|7381.3|7378.5|7388.8|7386|7389.8|7387|7381.3|7378.5|1831
1627486800000|2021-07-28 15:40:00|7389.3|7386.5|7387.3|7384.5|7389.3|7386.5|7384.8|7382|1305
1627487100000|2021-07-28 15:45:00|7386.8|7384|7385.8|7383|7390.3|7387.5|7382.8|7380|1124
1627487400000|2021-07-28 15:50:00|7386.3|7383.5|7391.8|7389|7393.8|7391|7384.8|7382|819
1627487700000|2021-07-28 15:55:00|7390.8|7388|7390.3|7387.5|7395.8|7393|7387.8|7385|2396
1627488000000|2021-07-28 16:00:00|7390.8|7388|7379.8|7377|7390.8|7388|7376.8|7374|2042
1627488300000|2021-07-28 16:05:00|7381.3|7378.5|7384.8|7382|7386.3|7383.5|7378.8|7376|1483
1627488600000|2021-07-28 16:10:00|7385.3|7382.5|7390.8|7388|7392.8|7390|7384.8|7382|1158
1627488900000|2021-07-28 16:15:00|7391.3|7388.5|7391.8|7389|7395.8|7393|7390.8|7388|688
1627489200000|2021-07-28 16:20:00|7392.2|7389.4|7388.7|7385.9|7392.7|7389.9|7386.2|7383.4|655
1627489500000|2021-07-28 16:25:00|7389.2|7386.4|7389.7|7386.9|7391.7|7388.9|7385.7|7382.9|446
1627489800000|2021-07-28 16:30:00|7390.2|7387.4|7393.7|7390.9|7394.7|7391.9|7390.2|7387.4|554
1627490100000|2021-07-28 16:35:00|7393.2|7390.4|7391.7|7388.9|7393.7|7390.9|7390.2|7387.4|839
1627490400000|2021-07-28 16:40:00|7392.2|7389.4|7390.2|7387.4|7392.7|7389.9|7388.2|7385.4|1358
1627490700000|2021-07-28 16:45:00|7389.7|7386.9|7389.7|7386.9|7392.7|7389.9|7389.7|7386.9|467
1627491000000|2021-07-28 16:50:00|7390.7|7387.9|7386.7|7383.9|7392.7|7389.9|7385.7|7382.9|537
1627491300000|2021-07-28 16:55:00|7387.2|7384.4|7391.7|7388.9|7391.7|7388.9|7386.7|7383.9|924
1627491600000|2021-07-28 17:00:00|7392.2|7389.4|7410.6|7407.8|7411.6|7408.8|7392.2|7389.4|2411
1627491900000|2021-07-28 17:05:00|7410.1|7407.3|7407.6|7404.8|7417.7|7414.9|7405.6|7402.8|1503
1627492200000|2021-07-28 17:10:00|7408.6|7405.8|7411.1|7408.3|7413.6|7410.8|7408.1|7405.3|714
1627492500000|2021-07-28 17:15:00|7411.6|7408.8|7408.6|7405.8|7411.6|7408.8|7405.1|7402.3|847
1627492800000|2021-07-28 17:20:00|7408.1|7405.3|7405.1|7402.3|7411.6|7408.8|7404.6|7401.8|904
1627493100000|2021-07-28 17:25:00|7405.6|7402.8|7407.6|7404.8|7411.6|7408.8|7405.6|7402.8|1187
1627493400000|2021-07-28 17:30:00|7408.6|7405.8|7397.6|7394.8|7409.6|7406.8|7395.6|7392.8|1063
1627493700000|2021-07-28 17:35:00|7397.1|7394.3|7396.1|7393.3|7401.6|7398.8|7393.6|7390.8|642
1627494000000|2021-07-28 17:40:00|7396.6|7393.8|7396.5|7393.7|7398.1|7395.3|7394.6|7391.8|764
1627494300000|2021-07-28 17:45:00|7396|7393.2|7397|7394.2|7397.5|7394.7|7392.5|7389.7|1627
1627494600000|2021-07-28 17:50:00|7397.5|7394.7|7392|7389.2|7397.5|7394.7|7390|7387.2|510
1627494900000|2021-07-28 17:55:00|7392.5|7389.7|7390|7387.2|7395|7392.2|7383|7380.2|374534
1627495200000|2021-07-28 18:00:00|7389.5|7386.7|7398.5|7395.7|7401|7398.2|7378.5|7375.7|1597
1627495500000|2021-07-28 18:05:00|7399|7396.2|7399.5|7396.7|7402.5|7399.7|7388.5|7385.7|1293
1627495800000|2021-07-28 18:10:00|7400|7397.2|7396.5|7393.7|7409.5|7406.7|7396|7393.2|1484
1627496100000|2021-07-28 18:15:00|7397.5|7394.7|7403.5|7400.7|7404.5|7401.7|7390|7387.2|1407
1627496400000|2021-07-28 18:20:00|7403|7400.2|7395.5|7392.7|7404.5|7401.7|7392.5|7389.7|1494
1627496700000|2021-07-28 18:25:00|7395|7392.2|7388.4|7385.6|7396.5|7393.7|7385.4|7382.6|9201
1627497000000|2021-07-28 18:30:00|7387.4|7384.6|7388.4|7385.6|7390.4|7387.6|7383.9|7381.1|2065
1627497300000|2021-07-28 18:35:00|7387.4|7384.6|7388.9|7386.1|7390.4|7387.6|7384.4|7381.6|573
1627497600000|2021-07-28 18:40:00|7388.4|7385.6|7390.9|7388.1|7391.4|7388.6|7387.9|7385.1|364
1627497900000|2021-07-28 18:45:00|7391.4|7388.6|7389.4|7386.6|7393.4|7390.6|7389.4|7386.6|436
1627498200000|2021-07-28 18:50:00|7389.9|7387.1|7387.4|7384.6|7391.4|7388.6|7385.4|7382.6|150
1627498500000|2021-07-28 18:55:00|7386.9|7384.1|7385.4|7382.6|7388.4|7385.6|7384.4|7381.6|206
1627498800000|2021-07-28 19:00:00|7385.9|7383.1|7385.9|7383.1|7390.4|7387.6|7385.4|7382.6|316
1627499100000|2021-07-28 19:05:00|7386.9|7384.1|7377.4|7374.6|7386.9|7384.1|7376.4|7373.6|324
1627499400000|2021-07-28 19:10:00|7376.9|7374.1|7381.4|7378.6|7381.9|7379.1|7376.4|7373.6|136
1627499700000|2021-07-28 19:15:00|7380.9|7378.1|7378.4|7375.6|7381.4|7378.6|7377.9|7375.1|174
1627500000000|2021-07-28 19:20:00|7377.9|7375.1|7377.3|7374.5|7378.4|7375.6|7374.3|7371.5|163
1627500300000|2021-07-28 19:25:00|7376.8|7374|7372.8|7370|7378.3|7375.5|7372.3|7369.5|220
1627500600000|2021-07-28 19:30:00|7372.3|7369.5|7374.3|7371.5|7375.3|7372.5|7372.3|7369.5|44
1627500900000|2021-07-28 19:35:00|7373.8|7371|7369.8|7367|7374.8|7372|7369.8|7367|520
1627501200000|2021-07-28 19:40:00|7370.3|7367.5|7371.3|7368.5|7372.8|7370|7369.3|7366.5|211
1627501500000|2021-07-28 19:45:00|7370.8|7368|7369.8|7367|7373.3|7370.5|7369.3|7366.5|284
1627501800000|2021-07-28 19:50:00|7370.3|7367.5|7370.3|7367.5|7372.3|7369.5|7368.3|7365.5|215
1627502100000|2021-07-28 19:55:00|7371.3|7368.5|7370.3|7367.5|7372.8|7370|7369.3|7366.5|377
1627502400000|2021-07-28 20:00:00|7369.8|7367|7374.3|7371.5|7374.3|7371.5|7368.8|7366|51
1627502700000|2021-07-28 20:05:00|7373.8|7371|7374.2|7371.4|7375.3|7372.5|7371.3|7368.5|419415
1627503000000|2021-07-28 20:10:00|7373.8|7371|7375.2|7372.4|7375.7|7372.9|7373.8|7371|36
1627503300000|2021-07-28 20:15:00|7376.2|7373.4|7373.2|7370.4|7376.2|7373.4|7373.2|7370.4|108
1627503600000|2021-07-28 20:20:00|7373.7|7370.9|7376.2|7373.4|7377.7|7374.9|7373.2|7370.4|72
1627503900000|2021-07-28 20:25:00|7377.2|7374.4|7380.2|7377.4|7380.7|7377.9|7377.2|7374.4|63
1627504200000|2021-07-28 20:30:00|7379.2|7376.4|7381.2|7378.4|7382.2|7379.4|7379.2|7376.4|41
1627504500000|2021-07-28 20:35:00|7382.2|7379.4|7383.2|7380.4|7384.2|7381.4|7380.2|7377.4|62
1627504800000|2021-07-28 20:40:00|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7382.7|7379.9|56
1627505100000|2021-07-28 20:45:00|7382.7|7379.9|7385.7|7382.9|7386.2|7383.4|7382.2|7379.4|282
1627505400000|2021-07-28 20:50:00|7384.7|7381.9|7386.2|7383.4|7386.2|7383.4|7384.2|7381.4|97
1627505700000|2021-07-28 20:55:00|7385.7|7382.9|7390.3|7380.3|7392.3|7388.4|7384.2|7380.3|9136482
1627506000000|2021-07-28 21:00:00|7390.2|7380.2|7391.7|7381.7|7392.2|7382.2|7390.2|7380.2|46
1627506300000|2021-07-28 21:05:00|7392.2|7382.2|7391.2|7381.2|7394.2|7390.3|7388.7|7378.7|2249895
1627506600000|2021-07-28 21:10:00|7391.7|7381.7|7392.7|7382.7|7392.7|7382.7|7390.2|7380.2|16
1627506900000|2021-07-28 21:15:00|7393.7|7383.7|7392.7|7382.7|7394.7|7384.7|7392.2|7382.2|0
1627507500000|2021-07-28 21:25:00|||||||||1
1627507800000|2021-07-28 21:30:00|7392.2|7382.2|7395.2|7385.2|7395.2|7385.2|7390.7|7380.7|140629
1627508100000|2021-07-28 21:35:00|7392.7|7382.7|7392.6|7389.8|7392.7|7389.8|7392.6|7382.7|0
1627508400000|2021-07-28 21:40:00|||||||||2
1627508700000|2021-07-28 21:45:00|7392.1|7389.3|7393.1|7383.1|7393.2|7389.3|7391.7|7381.7|6
1627509000000|2021-07-28 21:50:00|7390.5|7387.7|7393.1|7383.1|7393.1|7387.7|7390.1|7380.1|0
1627509300000|2021-07-28 21:55:00|7391.6|7381.6|7393.6|7383.6|7394.1|7384.1|7390.1|7380.1|1
1627516800000|2021-07-29 00:00:00|7389.3|7386.5|7385.8|7383|7393.3|7390.5|7382.8|7380|119
1627517100000|2021-07-29 00:05:00|7384.8|7382|7385.3|7382.5|7387.3|7384.5|7383.3|7380.5|40
1627517400000|2021-07-29 00:10:00|7385.4|7381.4|7381.3|7378.5|7385.4|7382.5|7379.8|7377|123
1627517700000|2021-07-29 00:15:00|7380.8|7378|7378.8|7376|7385.8|7383|7378.8|7376|56
1627518000000|2021-07-29 00:20:00|7379.3|7376.5|7377.8|7375|7380.3|7377.5|7377.8|7375|15
1627518300000|2021-07-29 00:25:00|7378.3|7375.5|7377.3|7374.5|7378.8|7376|7377.3|7374.5|34
1627518600000|2021-07-29 00:30:00|7377.8|7375|7378.7|7375.9|7378.8|7376|7376.2|7373.4|32
1627518900000|2021-07-29 00:35:00|7379.2|7376.4|7377.7|7374.9|7381.7|7378.9|7377.7|7374.9|90
1627519200000|2021-07-29 00:40:00|7377.2|7374.4|7375.2|7372.4|7379.3|7376.4|7374.7|7371.9|92
1627519500000|2021-07-29 00:45:00|7376.2|7373.4|7382.2|7379.4|7382.7|7379.9|7375.2|7372.4|33
1627519800000|2021-07-29 00:50:00|7381.7|7378.9|7380.2|7377.4|7382.2|7379.4|7380.2|7377.4|6
1627520100000|2021-07-29 00:55:00|7379.7|7376.9|7379.2|7376.4|7379.7|7376.9|7377.2|7374.4|17
1627520400000|2021-07-29 01:00:00|7380.3|7376.3|7384.2|7381.4|7385.3|7382.4|7378.2|7375.4|197
1627520700000|2021-07-29 01:05:00|7384.7|7381.9|7379.2|7376.4|7385.3|7382.4|7377.7|7374.9|40
1627521000000|2021-07-29 01:10:00|7380.7|7377.9|7375.2|7372.4|7380.7|7377.9|7374.7|7371.9|49
1627521300000|2021-07-29 01:15:00|7375.7|7372.9|7378.7|7375.9|7378.7|7375.9|7371.7|7368.9|130
1627521600000|2021-07-29 01:20:00|7379.2|7376.4|7375.2|7372.4|7380.7|7377.9|7372.7|7369.9|151
1627521900000|2021-07-29 01:25:00|7374.7|7371.9|7378.2|7375.4|7378.2|7375.4|7374.2|7371.4|51
1627522200000|2021-07-29 01:30:00|7377.2|7374.4|7381.1|7378.3|7382.7|7379.9|7376.2|7373.4|119
1627522500000|2021-07-29 01:35:00|7380.2|7377.4|7378.6|7375.8|7382.6|7379.8|7377.6|7374.8|36
1627522800000|2021-07-29 01:40:00|7378.1|7375.3|7390.6|7387.8|7391.1|7388.3|7377.6|7374.8|142
1627523100000|2021-07-29 01:45:00|7390.1|7387.3|7392.1|7389.3|7393.1|7390.3|7386.6|7383.8|96
1627523400000|2021-07-29 01:50:00|7391.6|7388.8|7388.1|7385.3|7394.1|7391.3|7387.6|7384.8|74
1627523700000|2021-07-29 01:55:00|7388.6|7385.8|7391.6|7388.8|7392.6|7389.8|7388.1|7385.3|55
1627524000000|2021-07-29 02:00:00|7391.1|7388.3|7395.1|7392.3|7396.1|7393.3|7390.6|7387.8|261
1627524300000|2021-07-29 02:05:00|7394.1|7391.3|7394.1|7391.3|7397.6|7394.8|7393.1|7390.3|71
1627524600000|2021-07-29 02:10:00|7394.6|7391.8|7393.6|7390.8|7397.6|7394.8|7393.6|7390.8|67
1627524900000|2021-07-29 02:15:00|7394.1|7391.3|7394.6|7391.8|7397.6|7394.8|7392.1|7389.3|694
1627525200000|2021-07-29 02:20:00|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|66
1627525500000|2021-07-29 02:25:00|7394.6|7391.8|7396.1|7393.3|7396.1|7393.3|7393.6|7390.8|19
1627525800000|2021-07-29 02:30:00|7396.6|7393.8|7400.6|7397.8|7401.1|7398.3|7396.6|7393.8|77
1627526100000|2021-07-29 02:35:00|7401.6|7398.8|7417|7414.2|7419.5|7416.7|7401.6|7398.8|819
1627526400000|2021-07-29 02:40:00|7417.5|7414.7|7416|7413.2|7418.5|7415.7|7413.5|7410.7|82
1627526700000|2021-07-29 02:45:00|7415.5|7412.7|7417|7414.2|7419.5|7416.7|7414|7411.2|253
1627527000000|2021-07-29 02:50:00|7416.5|7413.7|7419|7416.2|7419.5|7416.7|7415.5|7412.7|84
1627527300000|2021-07-29 02:55:00|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7416.5|7413.7|197
1627527600000|2021-07-29 03:00:00|7419.5|7416.7|7419.5|7416.7|7420.5|7417.7|7417|7414.2|292
1627527900000|2021-07-29 03:05:00|7420|7417.2|7421.5|7418.7|7423.5|7420.7|7420|7417.2|210
1627528200000|2021-07-29 03:10:00|7422|7419.2|7418|7415.2|7422.5|7419.7|7415.5|7412.7|97
1627528500000|2021-07-29 03:15:00|7417.5|7414.7|7414.5|7411.7|7418.5|7415.7|7410.5|7407.7|80
1627528800000|2021-07-29 03:20:00|7413.5|7410.7|7410.5|7407.7|7413.5|7410.7|7409.5|7406.7|101
1627529100000|2021-07-29 03:25:00|7409.5|7406.7|7411|7408.2|7411.5|7408.7|7409|7406.2|229
1627529400000|2021-07-29 03:30:00|7411.5|7408.7|7411.5|7408.7|7413.5|7410.7|7410|7407.2|27
1627529700000|2021-07-29 03:35:00|7412|7409.2|7415.4|7412.6|7415.4|7412.6|7412|7409.2|51
1627530000000|2021-07-29 03:40:00|7415.9|7413.1|7413.9|7411.1|7416.4|7413.6|7412.9|7410.1|131
1627530300000|2021-07-29 03:45:00|7413.4|7410.6|7411.9|7409.1|7414.4|7411.6|7409.9|7407.1|436
1627530600000|2021-07-29 03:50:00|7411.4|7408.6|7410.9|7408.1|7412.9|7410.1|7410.4|7407.6|39
1627530900000|2021-07-29 03:55:00|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7408.9|7406.1|13
1627531200000|2021-07-29 04:00:00|7409.9|7407.1|7409.4|7406.6|7409.9|7407.1|7409.4|7406.6|19
1627531500000|2021-07-29 04:05:00|7409.9|7407.1|7409.4|7406.6|7411.4|7408.6|7409.4|7406.6|15
1627531800000|2021-07-29 04:10:00|7409.9|7407.1|7410.9|7408.1|7411.4|7408.6|7409.4|7406.6|10
1627532100000|2021-07-29 04:15:00|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7409.4|7406.6|13
1627532400000|2021-07-29 04:20:00|7410.9|7408.1|7411.4|7408.6|7412.4|7409.6|7410.4|7407.6|13
1627532700000|2021-07-29 04:25:00|7410.9|7408.1|7412.4|7409.6|7412.4|7409.6|7410.4|7407.6|34
1627533000000|2021-07-29 04:30:00|7411.9|7409.1|7411.9|7409.1|7412.4|7409.6|7410.4|7407.6|42
1627533300000|2021-07-29 04:35:00|7412.4|7409.6|7412.3|7409.5|7413.4|7410.6|7409.9|7407.1|82
1627533600000|2021-07-29 04:40:00|7413.3|7410.5|7412.3|7409.5|7414.3|7411.5|7410.8|7408|30
1627533900000|2021-07-29 04:45:00|7411.3|7408.5|7412.3|7409.5|7413.8|7411|7411.3|7408.5|27
1627534200000|2021-07-29 04:50:00|7411.8|7409|7409.8|7407|7412.8|7410|7407.8|7405|25
1627534500000|2021-07-29 04:55:00|7409.3|7406.5|7410.8|7408|7410.8|7408|7409.3|7406.5|12
1627534800000|2021-07-29 05:00:00|7411.3|7408.5|7411.8|7409|7413.8|7411|7409.3|7406.5|18
1627535100000|2021-07-29 05:05:00|7412.3|7409.5|7407.8|7405|7412.3|7409.5|7407.3|7404.5|104
1627535400000|2021-07-29 05:10:00|7408.3|7405.5|7406.8|7404|7408.8|7406|7406.8|7404|15
1627535700000|2021-07-29 05:15:00|7407.3|7404.5|7409.3|7406.5|7410.3|7407.5|7407.3|7404.5|29
1627536000000|2021-07-29 05:20:00|7408.3|7405.5|7412.3|7409.5|7414.3|7411.5|7408.3|7405.5|39
1627536300000|2021-07-29 05:25:00|7413.3|7410.5|7423.3|7420.5|7423.3|7420.5|7413.3|7410.5|183
1627536600000|2021-07-29 05:30:00|7422.3|7419.5|7423.3|7420.5|7427.3|7424.5|7421.8|7419|386
1627536900000|2021-07-29 05:35:00|7424.2|7421.4|7425.7|7422.9|7427.3|7424.5|7423.7|7420.9|375
1627537200000|2021-07-29 05:40:00|7425.2|7422.4|7426.7|7423.9|7429.2|7426.4|7425.2|7422.4|216
1627537500000|2021-07-29 05:45:00|7426.2|7423.4|7426.2|7423.4|7427.2|7424.4|7423.7|7420.9|96
1627537800000|2021-07-29 05:50:00|7425.7|7422.9|7424.7|7421.9|7426.2|7423.4|7422.2|7419.4|199
1627538100000|2021-07-29 05:55:00|7424.2|7421.4|7420.2|7417.4|7425.2|7422.4|7419.2|7416.4|316
1627538400000|2021-07-29 06:00:00|7419.2|7416.4|7418.7|7415.9|7421.2|7418.4|7417.2|7414.4|181
1627538700000|2021-07-29 06:05:00|7418.2|7415.4|7417.2|7414.4|7419.7|7416.9|7415.7|7412.9|168
1627539000000|2021-07-29 06:10:00|7418.2|7415.4|7419.7|7416.9|7420.2|7417.4|7417.7|7414.9|464
1627539300000|2021-07-29 06:15:00|7419.2|7416.4|7417.2|7414.4|7420.2|7417.4|7417.2|7414.4|142
1627539600000|2021-07-29 06:20:00|7417.7|7414.9|7419.2|7416.4|7419.2|7416.4|7417.2|7414.4|150
1627539900000|2021-07-29 06:25:00|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7415.2|7412.4|553
1627540200000|2021-07-29 06:30:00|7418.2|7415.4|7423.7|7420.9|7424.7|7421.9|7418.2|7415.4|405
1627540500000|2021-07-29 06:35:00|7424.2|7421.4|7422.7|7419.9|7424.2|7421.4|7421.7|7418.9|100
1627540800000|2021-07-29 06:40:00|7422.6|7419.8|7419.6|7416.8|7422.6|7419.8|7418.7|7415.9|329
1627541100000|2021-07-29 06:45:00|7420.1|7417.3|7424.6|7421.8|7425.6|7422.8|7420.1|7417.3|310
1627541400000|2021-07-29 06:50:00|7424.1|7421.3|7428.1|7425.3|7432.1|7429.3|7424.1|7421.3|461
1627541700000|2021-07-29 06:55:00|7428.6|7425.8|7428.1|7425.3|7430.1|7427.3|7426.1|7423.3|142
1627542000000|2021-07-29 07:00:00|7428.6|7425.8|7446.6|7443.8|7449.1|7446.3|7427.1|7424.3|1927
1627542300000|2021-07-29 07:05:00|7447.1|7444.3|7445.1|7442.3|7447.1|7444.3|7439.6|7436.8|603
1627542600000|2021-07-29 07:10:00|7446.1|7443.3|7445.1|7442.3|7448.1|7445.3|7438.1|7435.3|360
1627542900000|2021-07-29 07:15:00|7445.6|7442.8|7446.1|7443.3|7450.1|7447.3|7445.1|7442.3|750
1627543200000|2021-07-29 07:20:00|7447.1|7444.3|7445.6|7442.8|7450.1|7447.3|7445.6|7442.8|290
1627543500000|2021-07-29 07:25:00|7446.1|7443.3|7444.1|7441.3|7447.1|7444.3|7441.6|7438.8|831
1627543800000|2021-07-29 07:30:00|7443.6|7440.8|7444.6|7441.8|7447.1|7444.3|7436.6|7433.8|1779
1627544100000|2021-07-29 07:35:00|7445.1|7442.3|7440.6|7437.8|7446.1|7443.3|7438.6|7435.8|415
1627544400000|2021-07-29 07:40:00|7440.1|7437.3|7438.1|7435.3|7443.1|7440.3|7437.6|7434.8|631
1627544700000|2021-07-29 07:45:00|7438.6|7435.8|7435|7432.2|7439.1|7436.3|7432.1|7429.3|549
1627545000000|2021-07-29 07:50:00|7434.6|7431.8|7435|7432.2|7441|7438.2|7434|7431.2|400
1627545300000|2021-07-29 07:55:00|7434.5|7431.7|7438.5|7435.7|7438.5|7435.7|7430|7427.2|659
1627545600000|2021-07-29 08:00:00|7438|7435.2|7455|7452.2|7458|7455.2|7434.5|7431.7|1749
1627545900000|2021-07-29 08:05:00|7456.5|7453.7|7464|7461.2|7465|7462.2|7456.5|7453.7|2151
1627546200000|2021-07-29 08:10:00|7463|7460.2|7461|7458.2|7465|7462.2|7458|7455.2|2152
1627546500000|2021-07-29 08:15:00|7462|7459.2|7463|7460.2|7464|7461.2|7457|7454.2|1343
1627546800000|2021-07-29 08:20:00|7462.5|7459.7|7459.5|7456.7|7465|7462.2|7458|7455.2|810
1627547100000|2021-07-29 08:25:00|7460|7457.2|7466|7463.2|7466|7463.2|7458|7455.2|2195
1627547400000|2021-07-29 08:30:00|7465|7462.2|7457|7454.2|7467|7464.2|7457|7454.2|1821
1627547700000|2021-07-29 08:35:00|7456|7453.2|7452|7449.2|7456|7453.2|7449|7446.2|1589
1627548000000|2021-07-29 08:40:00|7452.5|7449.7|7452.4|7449.6|7457|7454.2|7451.9|7449.1|1439
1627548300000|2021-07-29 08:45:00|7452.9|7450.1|7447.5|7444.7|7455|7452.2|7445|7442.2|670
1627548600000|2021-07-29 08:50:00|7448|7445.2|7447.9|7445.1|7449.4|7446.6|7443.9|7441.1|955
1627548900000|2021-07-29 08:55:00|7446.9|7444.1|7442.9|7440.1|7450.9|7448.1|7442.4|7439.6|876
1627549200000|2021-07-29 09:00:00|7442.4|7439.6|7431.4|7428.6|7448.4|7445.6|7430.9|7428.1|2711
1627549500000|2021-07-29 09:05:00|7430.9|7428.1|7418.4|7415.6|7434.9|7432.1|7412.9|7410.1|1322
1627549800000|2021-07-29 09:10:00|7418.9|7416.1|7417.4|7414.6|7429.9|7427.1|7413.9|7411.1|1111
1627550100000|2021-07-29 09:15:00|7416.9|7414.1|7424.9|7422.1|7426.9|7424.1|7413.4|7410.6|679
1627550400000|2021-07-29 09:20:00|7424.4|7421.6|7429.9|7427.1|7430.9|7428.1|7420.9|7418.1|692
1627550700000|2021-07-29 09:25:00|7428.9|7426.1|7432.9|7430.1|7437.4|7434.6|7427.9|7425.1|367
1627551000000|2021-07-29 09:30:00|7431.9|7429.1|7429.9|7427.1|7432.9|7430.1|7423.4|7420.6|830
1627551300000|2021-07-29 09:35:00|7429.4|7426.6|7431.4|7428.6|7434.4|7431.6|7428.4|7425.6|1257
1627551600000|2021-07-29 09:40:00|7430.9|7428.1|7431.4|7428.6|7433.9|7431.1|7428.9|7426.1|315
1627551900000|2021-07-29 09:45:00|7431.9|7429.1|7427.9|7425.1|7433.9|7431.1|7426.9|7424.1|997
1627552200000|2021-07-29 09:50:00|7426.9|7424.1|7420.9|7418.1|7426.9|7424.1|7415.9|7413.1|2793
1627552500000|2021-07-29 09:55:00|7419.9|7417.1|7423.4|7420.6|7426.9|7424.1|7418.9|7416.1|1527
1627552800000|2021-07-29 10:00:00|7422.9|7420.1|7420.4|7417.6|7424.9|7422.1|7415.9|7413.1|1110
1627553100000|2021-07-29 10:05:00|7420.9|7418.1|7418.4|7415.6|7423.9|7421.1|7416.9|7414.1|1560
1627553400000|2021-07-29 10:10:00|7418.9|7416.1|7417.9|7415.1|7425.9|7423.1|7415.9|7413.1|948
1627553700000|2021-07-29 10:15:00|7417.4|7414.6|7419.9|7417.1|7424.4|7421.6|7415.9|7413.1|745
1627554000000|2021-07-29 10:20:00|7420.4|7417.6|7419.9|7417.1|7424.9|7422.1|7418.4|7415.6|879
1627554300000|2021-07-29 10:25:00|7419.4|7416.6|7419.8|7417|7423.9|7421.1|7418.8|7416|599
1627554600000|2021-07-29 10:30:00|7419.3|7416.5|7414.3|7411.5|7420.8|7418|7407.9|7405.1|1196
1627554900000|2021-07-29 10:35:00|7413.8|7411|7406.8|7404|7413.8|7411|7403.3|7400.5|934
1627555200000|2021-07-29 10:40:00|7407.8|7405|7408.8|7406|7409.8|7407|7401.8|7399|716
1627555500000|2021-07-29 10:45:00|7408.3|7405.5|7408.8|7406|7409.8|7407|7404.3|7401.5|194
1627555800000|2021-07-29 10:50:00|7407.8|7405|7407.8|7405|7408.8|7406|7401.8|7399|514
1627556100000|2021-07-29 10:55:00|7407.3|7404.5|7409.3|7406.5|7409.8|7407|7400.8|7398|821
1627556400000|2021-07-29 11:00:00|7409.8|7407|7406.3|7403.5|7409.8|7407|7404.3|7401.5|807
1627556700000|2021-07-29 11:05:00|7406.8|7404|7405.8|7403|7409.3|7406.5|7404.8|7402|680
1627557000000|2021-07-29 11:10:00|7404.8|7402|7413.8|7411|7418.8|7416|7404.8|7402|911
1627557300000|2021-07-29 11:15:00|7413.3|7410.5|7420.7|7417.9|7420.8|7418|7413.3|7410.5|1023
1627557600000|2021-07-29 11:20:00|7421.2|7418.4|7414.7|7411.9|7421.8|7419|7412.7|7409.9|723
1627557900000|2021-07-29 11:25:00|7415.2|7412.4|7419.2|7416.4|7422.7|7419.9|7415.2|7412.4|509
1627558200000|2021-07-29 11:30:00|7419.7|7416.9|7421.7|7418.9|7423.2|7420.4|7417.7|7414.9|677
1627558500000|2021-07-29 11:35:00|7420.7|7417.9|7428.2|7425.4|7428.7|7425.9|7420.7|7417.9|1332
1627558800000|2021-07-29 11:40:00|7427.7|7424.9|7439.2|7436.4|7441.7|7438.9|7427.7|7424.9|498
1627559100000|2021-07-29 11:45:00|7438.7|7435.9|7438.7|7435.9|7439.7|7436.9|7434.2|7431.4|346
1627559400000|2021-07-29 11:50:00|7437.7|7434.9|7441.7|7438.9|7442.7|7439.9|7437.7|7434.9|520
1627559700000|2021-07-29 11:55:00|7442.2|7439.4|7438.2|7435.4|7442.2|7439.4|7436.7|7433.9|291
1627560000000|2021-07-29 12:00:00|7438.7|7435.9|7440.7|7437.9|7443.7|7440.9|7437.7|7434.9|744
1627560300000|2021-07-29 12:05:00|7441.2|7438.4|7436.7|7433.9|7442.7|7439.9|7434.7|7431.9|1364
1627560600000|2021-07-29 12:10:00|7437.7|7434.9|7433.6|7430.8|7437.7|7434.9|7431.7|7428.9|605
1627560900000|2021-07-29 12:15:00|7433.7|7430.9|7428.6|7425.8|7435.6|7432.8|7426.7|7423.9|966
1627561200000|2021-07-29 12:20:00|7428.2|7425.4|7424.6|7421.8|7429.6|7426.8|7424.6|7421.8|712
1627561500000|2021-07-29 12:25:00|7425.6|7422.8|7429.6|7426.8|7429.6|7426.8|7425.1|7422.3|440
1627561800000|2021-07-29 12:30:00|7429.1|7426.3|7422.6|7419.8|7432.6|7429.8|7419.6|7416.8|1431
1627562100000|2021-07-29 12:35:00|7422.1|7419.3|7423.6|7420.8|7427.6|7424.8|7420.6|7417.8|371
1627562400000|2021-07-29 12:40:00|7424.1|7421.3|7432.6|7429.8|7432.6|7429.8|7423.1|7420.3|977
1627562700000|2021-07-29 12:45:00|7431.6|7428.8|7431.6|7428.8|7433.6|7430.8|7428.6|7425.8|500
1627563000000|2021-07-29 12:50:00|7432.1|7429.3|7427.1|7424.3|7435.6|7432.8|7423.6|7420.8|1220
1627563300000|2021-07-29 12:55:00|7427.6|7424.8|7426.6|7423.8|7431.6|7428.8|7423.6|7420.8|1593
1627563600000|2021-07-29 13:00:00|7426.1|7423.3|7451.6|7448.8|7452.6|7449.8|7411.6|7408.8|2774
1627563900000|2021-07-29 13:05:00|7452.1|7449.3|7451.6|7448.8|7452.6|7449.8|7441.6|7438.8|919
1627564200000|2021-07-29 13:10:00|7451.1|7448.3|7450.6|7447.8|7455.6|7452.8|7446.6|7443.8|1006
1627564500000|2021-07-29 13:15:00|7451.6|7448.8|7437.6|7434.8|7451.6|7448.8|7435.6|7432.8|1058
1627564800000|2021-07-29 13:20:00|7438.6|7435.8|7436.1|7433.3|7443.1|7440.3|7434.6|7431.8|982
1627565100000|2021-07-29 13:25:00|7435.6|7432.8|7436.1|7433.3|7441.6|7438.8|7432.6|7429.8|843
1627565400000|2021-07-29 13:30:00|7435.6|7432.8|7425.1|7422.3|7443.6|7440.8|7421.6|7418.8|1520
1627565700000|2021-07-29 13:35:00|7425.6|7422.8|7437.1|7434.3|7441.5|7438.7|7421.6|7418.8|1459
1627566000000|2021-07-29 13:40:00|7437.5|7434.7|7443.5|7440.7|7443.5|7440.7|7436.1|7433.3|1198
1627566300000|2021-07-29 13:45:00|7443.1|7440.3|7440|7437.2|7446.5|7443.7|7436.1|7433.3|846
1627566600000|2021-07-29 13:50:00|7440.5|7437.7|7429.5|7426.7|7441.6|7438.8|7426.6|7423.8|2818
1627566900000|2021-07-29 13:55:00|7429|7426.2|7432.5|7429.7|7435.5|7432.7|7427.5|7424.7|1078
1627567200000|2021-07-29 14:00:00|7433.5|7430.7|7433.5|7430.7|7436.5|7433.7|7427.5|7424.7|1809
1627567500000|2021-07-29 14:05:00|7434|7431.2|7425.5|7422.7|7434.5|7431.7|7422.5|7419.7|1243
1627567800000|2021-07-29 14:10:00|7426|7423.2|7438|7435.2|7438.5|7435.7|7426|7423.2|1082
1627568100000|2021-07-29 14:15:00|7437.5|7434.7|7444.5|7441.7|7445.5|7442.7|7435.5|7432.7|500
1627568400000|2021-07-29 14:20:00|7445|7442.2|7446.5|7443.7|7452|7449.2|7444.5|7441.7|2092
1627568700000|2021-07-29 14:25:00|7447|7444.2|7449.5|7446.7|7453.5|7450.7|7445.5|7442.7|1311
1627569000000|2021-07-29 14:30:00|7448.5|7445.7|7453|7450.2|7455|7452.2|7447|7444.2|831
1627569300000|2021-07-29 14:35:00|7452.5|7449.7|7458.9|7456.1|7461.4|7458.6|7452.5|7449.7|2168
1627569600000|2021-07-29 14:40:00|7459.4|7456.6|7460.4|7457.6|7462.4|7459.6|7456.4|7453.6|1332
1627569900000|2021-07-29 14:45:00|7460.9|7458.1|7462.4|7459.6|7464.4|7461.6|7459.4|7456.6|1088
1627570200000|2021-07-29 14:50:00|7462.9|7460.1|7467.4|7464.6|7469.4|7466.6|7461.4|7458.6|1453
1627570500000|2021-07-29 14:55:00|7467.9|7465.1|7466.4|7463.6|7469.4|7466.6|7463.4|7460.6|1190
1627570800000|2021-07-29 15:00:00|7466.9|7464.1|7462.9|7460.1|7468.4|7465.6|7460.4|7457.6|932
1627571100000|2021-07-29 15:05:00|7462.4|7459.6|7466.4|7463.6|7469.4|7466.6|7461.4|7458.6|2200
1627571400000|2021-07-29 15:10:00|7467.3|7464.5|7461.3|7458.5|7469.4|7466.6|7461.3|7458.5|1583
1627571700000|2021-07-29 15:15:00|7461.4|7458.6|7467.4|7464.6|7469.4|7466.6|7454.3|7451.5|2922
1627572000000|2021-07-29 15:20:00|7469.4|7466.6|7469.3|7466.5|7469.4|7466.6|7465.4|7462.6|1545
1627572300000|2021-07-29 15:25:00|7468.8|7466|7469.8|7467|7472.3|7469.5|7464.3|7461.5|3943
1627572600000|2021-07-29 15:30:00|7469.3|7466.5|7471.3|7468.5|7471.3|7468.5|7456.4|7453.6|5351
1627572900000|2021-07-29 15:35:00|7472.3|7469.5|7477.3|7474.5|7483.8|7481|7471.4|7468.6|3773
1627573200000|2021-07-29 15:40:00|7476.8|7474|7484.3|7481.5|7487.3|7484.5|7475.3|7472.5|2474
1627573500000|2021-07-29 15:45:00|7484.8|7482|7488.3|7485.5|7488.3|7485.5|7481.3|7478.5|1837
1627573800000|2021-07-29 15:50:00|7486.3|7483.5|7485.8|7483|7489.3|7486.5|7483.3|7480.5|1323
1627574100000|2021-07-29 15:55:00|7486.3|7483.5|7484.8|7482|7490.8|7488|7484.3|7481.5|2213
1627574400000|2021-07-29 16:00:00|7485.3|7482.5|7481.3|7478.5|7488.3|7485.5|7480.3|7477.5|1090
1627574700000|2021-07-29 16:05:00|7481.8|7479|7482.3|7479.5|7483.3|7480.5|7480.3|7477.5|446
1627575000000|2021-07-29 16:10:00|7481.8|7479|7484.3|7481.5|7486.3|7483.5|7481.3|7478.5|521
1627575300000|2021-07-29 16:15:00|7483.3|7480.5|7491.3|7488.5|7493.3|7490.5|7483.3|7480.5|888
1627575600000|2021-07-29 16:20:00|7490.3|7487.5|7491.3|7488.5|7493.3|7490.5|7488.3|7485.5|722
1627575900000|2021-07-29 16:25:00|7491.8|7489|7492.3|7489.5|7493.3|7490.5|7487.8|7485|1374
1627576200000|2021-07-29 16:30:00|7493.3|7490.5|7491.3|7488.5|7497.3|7494.5|7491.3|7488.5|1454
1627576500000|2021-07-29 16:35:00|7491.2|7488.4|7484.3|7481.5|7492.3|7489.5|7484.3|7481.5|1500
1627576800000|2021-07-29 16:40:00|7484.8|7482|7486.2|7483.4|7486.2|7483.4|7481.3|7478.5|1281
1627577100000|2021-07-29 16:45:00|7486.7|7483.9|7482.2|7479.4|7486.7|7483.9|7481.2|7478.4|572
1627577400000|2021-07-29 16:50:00|7482.7|7479.9|7481.2|7478.4|7485.2|7482.4|7480.2|7477.4|565
1627577700000|2021-07-29 16:55:00|7482.2|7479.4|7482.2|7479.4|7483.2|7480.4|7480.2|7477.4|561
1627578000000|2021-07-29 17:00:00|7481.7|7478.9|7479.7|7476.9|7481.7|7478.9|7477.2|7474.4|833
1627578300000|2021-07-29 17:05:00|7479.2|7476.4|7480.2|7477.4|7481.2|7478.4|7477.2|7474.4|1083
1627578600000|2021-07-29 17:10:00|7480.7|7477.9|7475.2|7472.4|7481.2|7478.4|7473.2|7470.4|480
1627578900000|2021-07-29 17:15:00|7474.7|7471.9|7469.7|7466.9|7475.2|7472.4|7466.2|7463.4|769
1627579200000|2021-07-29 17:20:00|7469.2|7466.4|7465.7|7462.9|7469.2|7466.4|7465.2|7462.4|350
1627579500000|2021-07-29 17:25:00|7466.2|7463.4|7467.2|7464.4|7471.7|7468.9|7464.2|7461.4|386
1627579800000|2021-07-29 17:30:00|7467.7|7464.9|7466.2|7463.4|7470.2|7467.4|7464.2|7461.4|618
1627580100000|2021-07-29 17:35:00|7465.7|7462.9|7475.7|7472.9|7478.1|7475.3|7465.2|7462.4|525
1627580400000|2021-07-29 17:40:00|7476.1|7473.3|7476.1|7473.3|7477.2|7474.4|7472.2|7469.4|661
1627580700000|2021-07-29 17:45:00|7475.6|7472.8|7476.6|7473.8|7479.1|7476.3|7474.1|7471.3|1098
1627581000000|2021-07-29 17:50:00|7477.1|7474.3|7475.6|7472.8|7479.1|7476.3|7475.1|7472.3|635
1627581300000|2021-07-29 17:55:00|7476.1|7473.3|7478.1|7475.3|7478.1|7475.3|7473.6|7470.8|558
1627581600000|2021-07-29 18:00:00|7477.6|7474.8|7479.6|7476.8|7482.1|7479.3|7475.1|7472.3|829
1627581900000|2021-07-29 18:05:00|7480.1|7477.3|7484.1|7481.3|7484.1|7481.3|7479.1|7476.3|864
1627582200000|2021-07-29 18:10:00|7483.1|7480.3|7490.1|7487.3|7492.1|7489.3|7482.6|7479.8|1792
1627582500000|2021-07-29 18:15:00|7490.6|7487.8|7488.1|7485.3|7491.1|7488.3|7483.1|7480.3|2963
1627582800000|2021-07-29 18:20:00|7488.6|7485.8|7496|7493.2|7496|7493.2|7488.1|7485.3|2099
1627583100000|2021-07-29 18:25:00|7497|7494.2|7510|7507.2|7514|7511.2|7495.5|7492.7|12099
1627583400000|2021-07-29 18:30:00|7509|7506.2|7506|7503.2|7513|7510.2|7506|7503.2|3455
1627583700000|2021-07-29 18:35:00|7506.1|7503.3|7509.5|7506.7|7510|7507.2|7506|7503.2|1431
1627584000000|2021-07-29 18:40:00|7509|7506.2|7509|7506.2|7510|7507.2|7507|7504.2|744
1627584300000|2021-07-29 18:45:00|7508|7505.2|7506|7503.2|7509|7506.2|7505|7502.2|773
1627584600000|2021-07-29 18:50:00|7506.5|7503.7|7506|7503.2|7508|7505.2|7505|7502.2|334
1627584900000|2021-07-29 18:55:00|7505.5|7502.7|7509|7506.2|7509.5|7506.7|7505|7502.2|448
1627585200000|2021-07-29 19:00:00|7510|7507.2|7506.5|7503.7|7510|7507.2|7506|7503.2|225
1627585500000|2021-07-29 19:05:00|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|75
1627585800000|2021-07-29 19:10:00|7506.5|7503.7|7505|7502.2|7506.5|7503.7|7505|7502.2|234
1627586100000|2021-07-29 19:15:00|7505.5|7502.7|7507.9|7505.1|7507.9|7505.1|7505|7502.2|658
1627586400000|2021-07-29 19:20:00|7508.9|7506.1|7509.9|7507.1|7511.9|7509.1|7508.4|7505.6|279
1627586700000|2021-07-29 19:25:00|7509.4|7506.6|7508.9|7506.1|7511.9|7509.1|7508.9|7506.1|363
1627587000000|2021-07-29 19:30:00|7508.4|7505.6|7504.9|7502.1|7508.9|7506.1|7504.9|7502.1|303
1627587300000|2021-07-29 19:35:00|7505.9|7503.1|7507.9|7505.1|7508.9|7506.1|7505.4|7502.6|279
1627587600000|2021-07-29 19:40:00|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7504.9|7502.1|452
1627587900000|2021-07-29 19:45:00|7507.4|7504.6|7506.9|7504.1|7511.9|7509.1|7505.9|7503.1|392
1627588200000|2021-07-29 19:50:00|7505.9|7503.1|7506.9|7504.1|7507.9|7505.1|7505.4|7502.6|212
1627588500000|2021-07-29 19:55:00|7507.4|7504.6|7506.9|7504.1|7507.9|7505.1|7503.9|7501.1|328
1627588800000|2021-07-29 20:00:00|7506.4|7503.6|7507.4|7504.6|7509.4|7506.6|7506.4|7503.6|233
1627589100000|2021-07-29 20:05:00|7507.8|7505|7503.8|7501|7507.8|7505|7503.8|7501|745
1627589400000|2021-07-29 20:10:00|7504.3|7501.5|7500.8|7498|7504.3|7501.5|7499.8|7497|436
1627589700000|2021-07-29 20:15:00|7499.8|7497|7498.8|7496|7500.8|7498|7496|7493.2|275
1627590000000|2021-07-29 20:20:00|7499.3|7496.5|7497.3|7494.5|7499.3|7496.5|7495.8|7493|56
1627590300000|2021-07-29 20:25:00|7497.8|7495|7495.8|7493|7498.3|7495.5|7495.8|7493|16
1627590600000|2021-07-29 20:30:00|7496.3|7493.5|7488.8|7486|7496.8|7494|7488.3|7485.5|237
1627590900000|2021-07-29 20:35:00|7488.3|7485.5|7484.8|7482|7488.8|7486|7483.8|7481|179
1627591200000|2021-07-29 20:40:00|7485.8|7483|7488.3|7485.5|7488.8|7486|7483.8|7481|69
1627591500000|2021-07-29 20:45:00|7488.8|7486|7492.8|7490|7494.8|7492|7487.3|7484.5|373
1627591800000|2021-07-29 20:50:00|7492.3|7489.5|7487.8|7485|7493.8|7491|7487.3|7484.5|346
1627592100000|2021-07-29 20:55:00|7488.8|7486|7488.8|7486|7495.9|7490.5|7487.8|7482.9|305
1627592400000|2021-07-29 21:00:00|7488.4|7484.4|7488.3|7484.3|7490.3|7487.5|7488.3|7484.3|20
1627593000000|2021-07-29 21:10:00|7488.7|7485.9|7490.9|7480.9|7492.3|7486|7487.2|7480.9|12
1627593300000|2021-07-29 21:15:00|7487.4|7483.4|7488.7|7485.9|7490.9|7485.9|7487.4|7480.9|1
1627593600000|2021-07-29 21:20:00|7488.8|7486|7491.8|7481.8|7492.4|7486|7488.7|7481.8|7
1627593900000|2021-07-29 21:25:00|7491.3|7481.3|7490.9|7480.9|7491.9|7481.9|7490.4|7480.4|206
1627594200000|2021-07-29 21:30:00|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|0
1627594800000|2021-07-29 21:40:00|7490.3|7480.3|7490.8|7480.8|7490.8|7480.8|7490.3|7480.3|0
1627595400000|2021-07-29 21:50:00|7490.3|7480.3|7490.8|7480.8|7490.8|7482.4|7485.2|7479.8|1
1627595700000|2021-07-29 21:55:00|7489.3|7485.3|7488.3|7478.3|7491.3|7485.3|7483.2|7474.3|6
1627603200000|2021-07-30 00:00:00|7478|7475.2|7474|7471.2|7482.5|7479.7|7473|7470.2|173
1627603500000|2021-07-30 00:05:00|7474.5|7471.7|7477|7474.2|7480.5|7477.7|7473|7470.2|143
1627603800000|2021-07-30 00:10:00|7477.5|7474.7|7483.5|7480.7|7484.5|7481.7|7477|7474.2|125
1627604100000|2021-07-30 00:15:00|7484|7481.2|7485.4|7482.6|7486|7483.2|7482.5|7479.7|62
1627604400000|2021-07-30 00:20:00|7485.5|7482.7|7481.5|7478.7|7485.5|7482.7|7481|7478.2|46
1627604700000|2021-07-30 00:25:00|7481|7478.2|7482.4|7479.6|7482.4|7479.6|7479.5|7476.7|62
1627605000000|2021-07-30 00:30:00|7482.5|7479.7|7483.5|7480.7|7484.9|7482.1|7481.5|7478.7|52
1627605300000|2021-07-30 00:35:00|7483.9|7481.1|7486.4|7483.6|7486.4|7483.6|7482|7479.2|36
1627605600000|2021-07-30 00:40:00|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7484.4|7481.6|35
1627605900000|2021-07-30 00:45:00|7485.9|7483.1|7478.4|7475.6|7485.9|7483.1|7476.4|7473.6|56
1627606200000|2021-07-30 00:50:00|7477.9|7475.1|7473.9|7471.1|7480.9|7478.1|7473.9|7471.1|88
1627606500000|2021-07-30 00:55:00|7474.4|7471.6|7474.4|7471.6|7478.4|7475.6|7473.9|7471.1|36
1627606800000|2021-07-30 01:00:00|7473.9|7471.1|7459.4|7456.6|7476|7473.1|7454.4|7451.6|988
1627607100000|2021-07-30 01:05:00|7460.4|7457.6|7464.9|7462.1|7464.9|7462.1|7458.4|7455.6|180
1627607400000|2021-07-30 01:10:00|7464.4|7461.6|7460.9|7458.1|7464.9|7462.1|7459.4|7456.6|138
1627607700000|2021-07-30 01:15:00|7460.4|7457.6|7461.4|7458.6|7467.9|7465.1|7459.9|7457.1|134
1627608000000|2021-07-30 01:20:00|7460.9|7458.1|7463.9|7461.1|7464.9|7462.1|7458.4|7455.6|87
1627608300000|2021-07-30 01:25:00|7464.4|7461.6|7459.9|7457.1|7467.9|7465.1|7459.4|7456.6|159
1627608600000|2021-07-30 01:30:00|7459.4|7456.6|7463.4|7460.6|7465.8|7463|7459.4|7456.6|121
1627608900000|2021-07-30 01:35:00|7464.3|7461.5|7469.8|7467|7470.3|7467.5|7462.9|7460.1|159
1627609200000|2021-07-30 01:40:00|7469.4|7466.6|7467.3|7464.5|7472.3|7469.5|7465.9|7463.1|184
1627609500000|2021-07-30 01:45:00|7468.3|7465.5|7468.8|7466|7470.8|7468|7462.8|7460|72
1627609800000|2021-07-30 01:50:00|7468.3|7465.5|7463.8|7461|7472.3|7469.5|7463.8|7460.9|86
1627610100000|2021-07-30 01:55:00|7464.3|7461.5|7467.8|7465|7469.8|7467|7463.3|7460.5|50
1627610400000|2021-07-30 02:00:00|7467.3|7464.5|7459.8|7457|7470.3|7467.5|7459.8|7457|123
1627610700000|2021-07-30 02:05:00|7459.3|7456.5|7458.8|7456|7462.3|7459.5|7457.8|7455|169
1627611000000|2021-07-30 02:10:00|7458.3|7455.5|7462.8|7460|7463.3|7460.5|7456.8|7454|210
1627611300000|2021-07-30 02:15:00|7462.3|7459.5|7467.8|7465|7468.8|7466|7462.3|7459.5|68
1627611600000|2021-07-30 02:20:00|7467.3|7464.5|7467.8|7465|7469.3|7466.5|7466.3|7463.5|63
1627611900000|2021-07-30 02:25:00|7468.3|7465.5|7467.8|7465|7469.8|7467|7465.3|7462.5|88
1627612200000|2021-07-30 02:30:00|7468.3|7465.5|7467.3|7464.5|7469.8|7467|7464.8|7462|309
1627612500000|2021-07-30 02:35:00|7466.8|7464|7457.8|7455|7467.3|7464.5|7457.3|7454.5|240
1627612800000|2021-07-30 02:40:00|7458.3|7455.5|7446.2|7443.4|7459.3|7456.5|7443.2|7440.4|746
1627613100000|2021-07-30 02:45:00|7445.7|7442.9|7447.2|7444.4|7448.2|7445.4|7442.7|7439.9|201
1627613400000|2021-07-30 02:50:00|7447.7|7444.9|7445.2|7442.4|7449.3|7446.4|7442.8|7439.3|275
1627613700000|2021-07-30 02:55:00|7445.7|7442.9|7451.7|7448.9|7456.2|7453.4|7445.7|7442.9|279
1627614000000|2021-07-30 03:00:00|7452.2|7449.4|7456.7|7453.9|7460.7|7457.9|7451.7|7448.9|121
1627614300000|2021-07-30 03:05:00|7457.2|7454.4|7459.7|7456.9|7460.7|7457.9|7457.2|7454.4|23
1627614600000|2021-07-30 03:10:00|7459.2|7456.4|7463.7|7460.9|7464.2|7461.4|7458.2|7455.4|57
1627614900000|2021-07-30 03:15:00|7463.2|7460.4|7465.7|7462.9|7467.2|7464.4|7462.7|7459.9|83
1627615200000|2021-07-30 03:20:00|7465.2|7462.4|7467.2|7464.4|7468.7|7465.9|7463.7|7460.9|159
1627615500000|2021-07-30 03:25:00|7468.1|7465.3|7464.7|7461.9|7468.7|7465.9|7461.7|7458.9|114
1627615800000|2021-07-30 03:30:00|7465.2|7462.4|7460.2|7457.4|7466.2|7463.4|7460.2|7457.4|57
1627616100000|2021-07-30 03:35:00|7459.2|7456.4|7462.7|7459.9|7463.2|7460.4|7459.2|7456.4|22
1627616400000|2021-07-30 03:40:00|7462.2|7459.4|7461.2|7458.4|7463.2|7460.4|7460.2|7457.4|19
1627616700000|2021-07-30 03:45:00|7460.7|7457.9|7459.7|7456.9|7463.2|7460.4|7459.1|7456.3|11
1627617000000|2021-07-30 03:50:00|7459.6|7456.8|7458.2|7455.4|7461.1|7458.3|7458.2|7455.4|67
1627617300000|2021-07-30 03:55:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|31
1627617600000|2021-07-30 04:00:00|7459.6|7456.8|7459.1|7456.3|7462.1|7459.3|7458.6|7455.8|168
1627617900000|2021-07-30 04:05:00|7458.1|7455.3|7460.1|7457.3|7460.6|7457.8|7458.1|7455.3|44
1627618200000|2021-07-30 04:10:00|7459.1|7456.3|7461.1|7458.3|7461.1|7458.3|7458.6|7455.8|16
1627618500000|2021-07-30 04:15:00|7461.6|7458.8|7459.6|7456.8|7461.6|7458.8|7459.1|7456.3|33
1627618800000|2021-07-30 04:20:00|7459.1|7456.3|7460.6|7457.8|7461.1|7458.3|7458.6|7455.8|22
1627619100000|2021-07-30 04:25:00|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.1|7456.3|10
1627619400000|2021-07-30 04:30:00|7459.1|7456.3|7458.1|7455.3|7459.1|7456.3|7456.1|7453.3|57
1627619700000|2021-07-30 04:35:00|7457.6|7454.8|7458.1|7455.3|7459.5|7456.7|7457.1|7454.3|14
1627620000000|2021-07-30 04:40:00|7458.5|7455.7|7460.5|7457.7|7461.1|7458.3|7458.5|7455.7|9
1627620300000|2021-07-30 04:45:00|7460.1|7457.3|7459.1|7456.3|7461.1|7458.3|7458.6|7455.8|31
1627620600000|2021-07-30 04:50:00|7459.5|7456.7|7457.5|7454.7|7460.5|7457.7|7456.1|7453.3|37
1627620900000|2021-07-30 04:55:00|7457.6|7454.8|7460.5|7457.7|7460.6|7457.8|7457|7454.2|19
1627621200000|2021-07-30 05:00:00|7460.1|7457.3|7460|7457.2|7461|7458.2|7456.5|7453.7|11
1627621500000|2021-07-30 05:05:00|7460.5|7457.7|7463|7460.2|7463|7460.2|7460|7457.2|14
1627621800000|2021-07-30 05:10:00|7462.5|7459.7|7455.5|7452.7|7462.5|7459.7|7453.5|7450.7|42
1627622100000|2021-07-30 05:15:00|7455|7452.2|7450|7447.2|7456|7453.2|7448.5|7445.7|84
1627622400000|2021-07-30 05:20:00|7451|7448.2|7450.5|7447.7|7451|7448.2|7447.5|7444.7|59
1627622700000|2021-07-30 05:25:00|7451|7448.2|7454|7451.2|7455|7452.2|7449|7446.2|192
1627623000000|2021-07-30 05:30:00|7451.5|7448.7|7450.5|7447.7|7452|7449.2|7444|7441.2|629
1627623300000|2021-07-30 05:35:00|7450|7447.2|7447|7444.2|7454.5|7451.7|7446|7443.2|229
1627623600000|2021-07-30 05:40:00|7446.5|7443.7|7442.5|7439.7|7446.5|7443.7|7438|7435.2|469
1627623900000|2021-07-30 05:45:00|7441.5|7438.7|7445|7442.2|7450.5|7444.7|7439|7436.2|613
1627624200000|2021-07-30 05:50:00|7444.5|7441.7|7453.9|7451.1|7453.9|7451.1|7444.5|7441.7|418
1627624500000|2021-07-30 05:55:00|7454.4|7451.6|7446.4|7443.6|7455.9|7453.1|7445.9|7443.1|99
1627624800000|2021-07-30 06:00:00|7445.9|7443.1|7450.4|7447.6|7452.4|7449.6|7445.4|7442.6|195
1627625100000|2021-07-30 06:05:00|7450.9|7448.1|7445.9|7443.1|7452.4|7449.6|7444.9|7442.1|317
1627625400000|2021-07-30 06:10:00|7446.4|7443.6|7446.9|7444.1|7447.9|7445.1|7443.4|7440.6|251
1627625700000|2021-07-30 06:15:00|7446.4|7443.6|7446.9|7444.1|7448.9|7446.1|7445.9|7443.1|95
1627626000000|2021-07-30 06:20:00|7447.9|7445.1|7452.9|7450.1|7455.3|7452.5|7446.9|7444.1|512
1627626300000|2021-07-30 06:25:00|7452.8|7450|7449.8|7447|7455.9|7453.1|7449.8|7447|297
1627626600000|2021-07-30 06:30:00|7450.3|7447.5|7445.4|7442.6|7450.3|7447.5|7444.8|7442|228
1627626900000|2021-07-30 06:35:00|7445.8|7443|7444.8|7442|7448.9|7446.1|7444.8|7442|168
1627627200000|2021-07-30 06:40:00|7444.4|7441.6|7444.4|7441.6|7447.3|7444.5|7441.9|7439.1|621
1627627500000|2021-07-30 06:45:00|7443.9|7441.1|7449.4|7446.6|7451.9|7449.1|7443.9|7441.1|452
1627627800000|2021-07-30 06:50:00|7449.8|7447|7451.9|7449.1|7453.8|7451|7448.9|7446.1|426
1627628100000|2021-07-30 06:55:00|7451.8|7449|7458.8|7456|7462.3|7459.5|7447.8|7445|705
1627628400000|2021-07-30 07:00:00|7458.9|7456.1|7462.8|7460|7468.8|7466|7456.9|7454.1|509
1627628700000|2021-07-30 07:05:00|7462.4|7459.6|7470.8|7468|7471.8|7469|7459.8|7457|1598
1627629000000|2021-07-30 07:10:00|7470.3|7467.5|7466.8|7464|7471.3|7468.5|7463.8|7461|349
1627629300000|2021-07-30 07:15:00|7467.3|7464.5|7470.8|7468|7474.8|7472|7462.8|7460|621
1627629600000|2021-07-30 07:20:00|7470.3|7467.5|7472.3|7469.5|7473.8|7471|7467.8|7465|454
1627629900000|2021-07-30 07:25:00|7471.8|7469|7469.3|7466.5|7472.3|7469.5|7466.8|7464|324
1627630200000|2021-07-30 07:30:00|7468.8|7466|7465.3|7462.5|7472.3|7469.5|7464.3|7461.5|192
1627630500000|2021-07-30 07:35:00|7465.8|7463|7471.8|7469|7473.8|7471|7465.8|7463|329
1627630800000|2021-07-30 07:40:00|7471.3|7468.5|7462.8|7460|7471.8|7469|7462.8|7460|152
1627631100000|2021-07-30 07:45:00|7463.7|7460.9|7463.3|7460.5|7466.8|7464|7461.8|7459|206
1627631400000|2021-07-30 07:50:00|7463.2|7460.4|7472.8|7470|7473.3|7470.5|7462.3|7459.5|222
1627631700000|2021-07-30 07:55:00|7472.7|7469.9|7479.7|7476.9|7480.7|7477.9|7469.8|7467|841
1627632000000|2021-07-30 08:00:00|7478.7|7475.9|7474.7|7471.9|7478.7|7475.9|7467.8|7465|1664
1627632300000|2021-07-30 08:05:00|7475.7|7472.9|7485.7|7482.9|7485.7|7482.9|7474.7|7471.9|1920
1627632600000|2021-07-30 08:10:00|7486.6|7483.8|7491.6|7488.8|7493.6|7490.8|7483.7|7480.9|1042
1627632900000|2021-07-30 08:15:00|7490.6|7487.8|7492.6|7489.8|7497.6|7494.8|7489.6|7486.8|997
1627633200000|2021-07-30 08:20:00|7493.6|7490.8|7494.6|7491.8|7497.6|7494.8|7492.6|7489.8|1020
1627633500000|2021-07-30 08:25:00|7495.1|7492.3|7508.5|7505.7|7509|7506.2|7489.6|7486.8|3416
1627633800000|2021-07-30 08:30:00|7507.1|7503.1|7501.5|7498.7|7508.5|7505.7|7495.5|7492.7|3919
1627634100000|2021-07-30 08:35:00|7502|7499.2|7501.5|7498.7|7503.6|7500.8|7496.6|7493.8|1574
1627634400000|2021-07-30 08:40:00|7501.6|7498.8|7494.5|7491.7|7502.5|7499.7|7489.5|7486.7|1486
1627634700000|2021-07-30 08:45:00|7494|7491.2|7485.1|7482.3|7496.5|7493.7|7485.1|7482.3|788
1627635000000|2021-07-30 08:50:00|7485.5|7482.7|7494.5|7491.7|7496.1|7493.3|7484.6|7481.8|678
1627635300000|2021-07-30 08:55:00|7495|7492.2|7492|7489.2|7497.5|7494.7|7490.6|7487.8|952
1627635600000|2021-07-30 09:00:00|7491.6|7488.8|7494.6|7491.8|7496.6|7493.8|7491|7488.2|752
1627635900000|2021-07-30 09:05:00|7493.6|7490.8|7489.5|7486.7|7494.6|7491.8|7488|7485.2|469
1627636200000|2021-07-30 09:10:00|7490.5|7487.7|7491.5|7488.7|7493|7490.2|7486.5|7483.7|518
1627636500000|2021-07-30 09:15:00|7490.5|7487.7|7487.5|7484.7|7491.5|7488.7|7484.6|7481.8|286
1627636800000|2021-07-30 09:20:00|7486.6|7483.8|7484.5|7481.7|7487.6|7484.8|7483.5|7480.7|421
1627637100000|2021-07-30 09:25:00|7485.5|7482.7|7480.5|7477.7|7485.5|7482.7|7452.6|7449.8|6246
1627637400000|2021-07-30 09:30:00|7481|7478.2|7485.5|7482.7|7490.5|7487.7|7478.5|7475.7|1794
1627637700000|2021-07-30 09:35:00|7486.5|7483.7|7484.5|7481.7|7487|7484.2|7481.5|7478.7|486
1627638000000|2021-07-30 09:40:00|7484|7481.2|7485.5|7482.7|7487.4|7484.6|7482|7479.2|242
1627638300000|2021-07-30 09:45:00|7486.5|7483.7|7482.5|7479.7|7487.4|7484.6|7480.5|7477.7|373
1627638600000|2021-07-30 09:50:00|7482.4|7479.6|7483.4|7480.6|7485.5|7482.7|7478.4|7475.6|316
1627638900000|2021-07-30 09:55:00|7482.9|7480.1|7481.4|7478.6|7487.4|7484.6|7480.4|7477.6|363
1627639200000|2021-07-30 10:00:00|7480.9|7478.1|7483.4|7480.6|7486.9|7484.1|7480.4|7477.6|528
1627639500000|2021-07-30 10:05:00|7482.4|7479.6|7481.4|7478.6|7484.4|7481.6|7480.4|7477.6|452
1627639800000|2021-07-30 10:10:00|7481.9|7479.1|7479.9|7477.1|7483.4|7480.6|7475.4|7472.6|482
1627640100000|2021-07-30 10:15:00|7479.4|7476.6|7487.9|7485.1|7488.4|7485.6|7474.4|7471.6|819
1627640400000|2021-07-30 10:20:00|7487.5|7484.7|7480.9|7478.1|7490.4|7487.6|7478.4|7475.6|302
1627640700000|2021-07-30 10:25:00|7481.4|7478.6|7477.4|7474.6|7484.4|7481.6|7473.4|7470.6|616
1627641000000|2021-07-30 10:30:00|7476.9|7474.1|7482.4|7479.6|7483.9|7481.1|7476.4|7473.6|365
1627641300000|2021-07-30 10:35:00|7481.4|7478.6|7480.4|7477.6|7482.4|7479.6|7476.4|7473.6|234
1627641600000|2021-07-30 10:40:00|7481.9|7479.1|7485.9|7483.1|7486.4|7483.6|7477.4|7474.6|569
1627641900000|2021-07-30 10:45:00|7485.4|7482.6|7485.4|7482.6|7486.4|7483.6|7480.4|7477.6|506
1627642200000|2021-07-30 10:50:00|7484.4|7481.6|7484.4|7481.6|7488|7485.1|7478.7|7475.9|801
1627642500000|2021-07-30 10:55:00|7484.9|7482.1|7488.8|7486|7488.8|7486|7482.4|7479.6|283
1627642800000|2021-07-30 11:00:00|7489.3|7486.5|7489.8|7487|7492.3|7489.5|7486.8|7484|531
1627643100000|2021-07-30 11:05:00|7490.8|7488|7490.3|7487.5|7494.3|7491.5|7489.3|7486.5|442
1627643400000|2021-07-30 11:10:00|7490.8|7488|7491.3|7488.5|7493.3|7490.5|7487.3|7484.5|229
1627643700000|2021-07-30 11:15:00|7490.3|7487.5|7494.3|7491.5|7495.8|7493|7489.3|7485.9|186
1627644000000|2021-07-30 11:20:00|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7491.3|7488.5|172
1627644300000|2021-07-30 11:25:00|7494.8|7492|7499.8|7497|7503.3|7500.5|7478.3|7475.5|5365
1627644600000|2021-07-30 11:30:00|7500.3|7497.5|7495.8|7493|7501.7|7498.9|7493.3|7490.5|849
1627644900000|2021-07-30 11:35:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7490.8|7488|538
1627645200000|2021-07-30 11:40:00|7495.3|7492.5|7494.7|7491.9|7496.2|7493.4|7490.2|7487.4|108
1627645500000|2021-07-30 11:45:00|7494.2|7491.4|7491.2|7488.4|7495.2|7492.4|7490.2|7487.4|282
1627645800000|2021-07-30 11:50:00|7492.2|7489.4|7492.2|7489.4|7494.2|7491.4|7491.3|7488.5|487
1627646100000|2021-07-30 11:55:00|7492.3|7489.5|7491.2|7488.4|7494.2|7491.4|7490.7|7487.9|421
1627646400000|2021-07-30 12:00:00|7491.7|7488.9|7492.2|7489.4|7493.2|7490.4|7489.7|7486.9|903
1627646700000|2021-07-30 12:05:00|7492.7|7489.9|7496.2|7493.4|7498.7|7495.9|7491.2|7488.4|822
1627647000000|2021-07-30 12:10:00|7495.7|7492.9|7499.2|7496.4|7500.2|7497.4|7495.2|7492.4|387
1627647300000|2021-07-30 12:15:00|7498.7|7495.9|7497.2|7494.4|7499.2|7496.4|7495.2|7492.4|260
1627647600000|2021-07-30 12:20:00|7496.2|7493.4|7489.2|7486.4|7496.2|7493.4|7489.2|7485.8|294
1627647900000|2021-07-30 12:25:00|7489.7|7486.9|7491.2|7488.4|7492.7|7489.9|7488.2|7485.4|269
1627648200000|2021-07-30 12:30:00|7491.6|7488.8|7498.7|7495.9|7500.6|7497.8|7488.6|7485.8|583
1627648500000|2021-07-30 12:35:00|7498.2|7495.4|7501.1|7498.3|7501.6|7498.8|7496.2|7493.4|495
1627648800000|2021-07-30 12:40:00|7500.7|7497.9|7503.1|7500.3|7503.1|7500.3|7498.2|7495.4|347
1627649100000|2021-07-30 12:45:00|7502.2|7499.4|7497.1|7494.3|7503.1|7500.3|7496.1|7493.3|428
1627649400000|2021-07-30 12:50:00|7497.2|7494.4|7499.1|7496.3|7499.1|7496.3|7493.1|7490.3|328
1627649700000|2021-07-30 12:55:00|7498.1|7495.3|7502.1|7499.3|7502.6|7499.8|7496.1|7493.3|285
1627650000000|2021-07-30 13:00:00|7501.1|7498.3|7479.1|7476.3|7503.6|7500.8|7476.1|7473.3|3051
1627650300000|2021-07-30 13:05:00|7478.5|7475.7|7486.1|7483.3|7489.1|7486.3|7471.1|7468.3|1456
1627650600000|2021-07-30 13:10:00|7485.6|7482.8|7503|7500.2|7503|7500.2|7484.5|7481.7|1260
1627650900000|2021-07-30 13:15:00|7503.1|7500.3|7512.1|7509.3|7513|7510.2|7499|7496.2|1923
1627651200000|2021-07-30 13:20:00|7512|7509.2|7504|7501.2|7520|7517.2|7502|7499.2|2661
1627651500000|2021-07-30 13:25:00|7503.1|7500.3|7510.5|7507.7|7521|7518.2|7501.6|7498.8|6307
1627651800000|2021-07-30 13:30:00|7511|7508.2|7524.4|7521.6|7526.9|7524.1|7510|7507.2|3624
1627652100000|2021-07-30 13:35:00|7523.9|7521.1|7522.4|7519.6|7528.9|7526.1|7515.9|7513.1|3283
1627652400000|2021-07-30 13:40:00|7521.9|7519.1|7512.8|7510|7525.8|7523|7512.8|7510|1319
1627652700000|2021-07-30 13:45:00|7512.3|7509.5|7528.2|7525.4|7530.7|7527.9|7510.8|7508|5730
1627653000000|2021-07-30 13:50:00|7528.3|7525.5|7524.3|7521.5|7530.3|7527.5|7518.3|7515.5|1614
1627653300000|2021-07-30 13:55:00|7524.8|7522|7528.8|7526|7531.7|7528.9|7524.8|7522|2097
1627653600000|2021-07-30 14:00:00|7527.8|7525|7523.3|7520.5|7529.8|7527|7521.3|7518.5|1264
1627653900000|2021-07-30 14:05:00|7522.8|7520|7529.3|7526.5|7531.8|7529|7518.8|7516|1589
1627654200000|2021-07-30 14:10:00|7528.8|7526|7530.8|7528|7531.8|7529|7520.8|7518|931
1627654500000|2021-07-30 14:15:00|7529.8|7527|7513.8|7511|7530.8|7528|7509.8|7507|1362
1627654800000|2021-07-30 14:20:00|7512.8|7510|7517.8|7515|7520.8|7518|7511.8|7509|1252
1627655100000|2021-07-30 14:25:00|7516.8|7514|7511.8|7509|7520.7|7517.9|7508.8|7506|1790
1627655400000|2021-07-30 14:30:00|7512.3|7509.5|7495.3|7492.5|7515.8|7513|7487.3|7484.5|2572
1627655700000|2021-07-30 14:35:00|7494.8|7492|7501.7|7498.9|7507.7|7504.9|7492.8|7490|1249
1627656000000|2021-07-30 14:40:00|7500.8|7498|7485.7|7482.9|7501.7|7498.9|7478.7|7475.9|2941
1627656300000|2021-07-30 14:45:00|7487.8|7485|7498.7|7495.9|7502.7|7499.9|7480.7|7477.9|2716
1627656600000|2021-07-30 14:50:00|7498.8|7496|7502.7|7499.9|7507.7|7504.9|7495.7|7492.9|1852
1627656900000|2021-07-30 14:55:00|7502.8|7500|7494.8|7492|7505.2|7502.4|7494.8|7492|1824
1627657200000|2021-07-30 15:00:00|7495.2|7492.4|7501.7|7498.9|7501.7|7498.9|7490.8|7488|1612
1627657500000|2021-07-30 15:05:00|7502.7|7499.9|7516.1|7513.3|7517.7|7514.9|7499.7|7496.9|1965
1627657800000|2021-07-30 15:10:00|7515.7|7512.9|7520.1|7517.3|7520.6|7517.8|7512.7|7509.9|1573
1627658100000|2021-07-30 15:15:00|7520.6|7517.8|7516.7|7513.9|7524.6|7521.8|7515.7|7512.9|2180
1627658400000|2021-07-30 15:20:00|7517.2|7514.4|7525.6|7522.8|7526.6|7523.8|7516.7|7513.9|2030
1627658700000|2021-07-30 15:25:00|7524.6|7521.8|7524.6|7521.8|7526.6|7523.8|7520.6|7517.8|3763
1627659000000|2021-07-30 15:30:00|7525.6|7522.8|7516.1|7513.3|7526.6|7523.8|7512.6|7509.8|3731
1627659300000|2021-07-30 15:35:00|7516.6|7513.8|7515.6|7512.8|7520|7517.2|7513.6|7510.8|862
1627659600000|2021-07-30 15:40:00|7516.1|7513.3|7527.5|7524.7|7527.5|7524.7|7514.6|7511.8|1339
1627659900000|2021-07-30 15:45:00|7526.6|7523.8|7522.5|7519.7|7527.6|7524.8|7521.5|7518.7|1879
1627660200000|2021-07-30 15:50:00|7523.5|7520.7|7524.5|7521.7|7525.5|7522.7|7523.5|7520.7|376
1627660500000|2021-07-30 15:55:00|7525|7522.2|7527.5|7524.7|7528.5|7525.7|7524.5|7521.7|1459
1627660800000|2021-07-30 16:00:00|7528.5|7525.7|7526.5|7523.7|7528.6|7525.8|7524.5|7521.7|2246
1627661100000|2021-07-30 16:05:00|7525.6|7522.8|7527.5|7524.7|7528.6|7525.8|7522.6|7519.8|567
1627661400000|2021-07-30 16:10:00|7528|7525.2|7528.6|7525.8|7529.6|7526.8|7523.6|7520.8|593
1627661700000|2021-07-30 16:15:00|7528.5|7525.7|7531.5|7528.7|7531.6|7528.8|7527.5|7524.7|928
1627662000000|2021-07-30 16:20:00|7530.5|7527.7|7530.5|7527.7|7531.5|7528.7|7528.5|7525.7|1041
1627662300000|2021-07-30 16:25:00|7531.5|7528.7|7537.4|7534.6|7540.9|7538.1|7531|7528.2|1330
1627662600000|2021-07-30 16:30:00|7538.4|7535.6|7541.5|7538.7|7542.4|7539.6|7536.5|7533.7|1022
1627662900000|2021-07-30 16:35:00|7542.4|7539.6|7541.4|7538.6|7543.5|7540.7|7538|7535.2|1717
1627663200000|2021-07-30 16:40:00|7541.9|7539.1|7540.9|7538.1|7544.4|7541.6|7540.4|7537.6|792
1627663500000|2021-07-30 16:45:00|7541.4|7538.6|7543.4|7540.6|7545.4|7542.6|7537.9|7535.1|1226
1627663800000|2021-07-30 16:50:00|7544.4|7541.6|7552.4|7549.6|7552.4|7549.6|7544.4|7541.6|1642
1627664100000|2021-07-30 16:55:00|7552.9|7550.1|7550.4|7547.6|7553.4|7550.6|7546.4|7543.6|976
1627664400000|2021-07-30 17:00:00|7550.9|7548.1|7544.4|7541.6|7553.4|7550.6|7542.4|7539.6|1099
1627664700000|2021-07-30 17:05:00|7545.3|7542.5|7546.4|7543.6|7551.4|7548.6|7543.4|7540.6|2049
1627665000000|2021-07-30 17:10:00|7546.9|7544.1|7551.4|7548.6|7551.9|7549.1|7543.5|7540.7|1859
1627665300000|2021-07-30 17:15:00|7550.9|7548.1|7541.5|7538.7|7553.4|7550.6|7535.9|7533.1|2645
1627665600000|2021-07-30 17:20:00|7540.5|7537.7|7537.5|7534.7|7541.4|7538.6|7533.4|7530.6|1038
1627665900000|2021-07-30 17:25:00|7537.4|7534.6|7535.5|7532.7|7538.5|7535.7|7535.5|7532.7|839
1627666200000|2021-07-30 17:30:00|7536|7533.2|7541.4|7538.6|7542.4|7539.6|7534.5|7531.7|843
1627666500000|2021-07-30 17:35:00|7540.5|7537.7|7555.4|7552.6|7555.4|7552.6|7540.4|7537.6|2057
1627666800000|2021-07-30 17:40:00|7555.3|7552.5|7558.4|7555.6|7560.9|7558.1|7554.4|7551.6|1538
1627667100000|2021-07-30 17:45:00|7557.5|7554.7|7557.4|7554.6|7559.4|7556.6|7553.9|7551.1|1387
1627667400000|2021-07-30 17:50:00|7556.9|7554.1|7556.4|7553.6|7559.4|7556.6|7556.4|7553.6|749
1627667700000|2021-07-30 17:55:00|7556.9|7554.1|7557.4|7554.6|7558.4|7555.6|7552.9|7550.1|1146
1627668000000|2021-07-30 18:00:00|7557.8|7555|7553.4|7550.6|7559.4|7556.6|7550.4|7547.6|1178
1627668300000|2021-07-30 18:05:00|7553.9|7551.1|7560.4|7557.6|7561.4|7558.6|7552.4|7549.6|2220
1627668600000|2021-07-30 18:10:00|7559.9|7557.1|7555.3|7552.5|7560.4|7557.6|7554.4|7551.6|1972
1627668900000|2021-07-30 18:15:00|7556.3|7553.5|7554.9|7552.1|7556.4|7553.6|7551.3|7548.5|1165
1627669200000|2021-07-30 18:20:00|7554.8|7552|7544.3|7541.5|7560.3|7557.5|7542.3|7539.5|1788
1627669500000|2021-07-30 18:25:00|7544.4|7541.6|7529.2|7526.4|7551.8|7549|7527.3|7524.5|6657
1627669800000|2021-07-30 18:30:00|7528.7|7525.9|7518.3|7515.5|7532.3|7529.5|7515.3|7512.5|2742
1627670100000|2021-07-30 18:35:00|7517.8|7515|7504.3|7501.5|7520.7|7517.9|7504.3|7501.5|1799
1627670400000|2021-07-30 18:40:00|7503.3|7500.5|7510.2|7507.4|7514.2|7511.4|7503.3|7500.5|878
1627670700000|2021-07-30 18:45:00|7510.3|7507.5|7510.8|7508|7517.2|7514.4|7510.3|7507.5|370
1627671000000|2021-07-30 18:50:00|7510.7|7507.9|7519.2|7516.4|7520.2|7517.4|7509.7|7506.9|441
1627671300000|2021-07-30 18:55:00|7519.7|7516.9|7519.1|7516.3|7520.2|7517.4|7514.7|7511.9|129
1627671600000|2021-07-30 19:00:00|7519.2|7516.4|7526.2|7523.4|7528.2|7525.4|7518.2|7515.4|431
1627671900000|2021-07-30 19:05:00|7526.7|7523.9|7526.2|7523.4|7529.2|7526.4|7524.2|7521.4|302
1627672200000|2021-07-30 19:10:00|7527.2|7524.4|7524.7|7521.9|7527.2|7524.4|7524.2|7521.4|272
1627672500000|2021-07-30 19:15:00|7525.2|7522.4|7528.2|7525.4|7529.6|7526.8|7524.7|7521.9|70
1627672800000|2021-07-30 19:20:00|7528.1|7525.3|7522.2|7519.4|7528.2|7525.4|7521.2|7518.4|131
1627673100000|2021-07-30 19:25:00|7521.2|7518.4|7520.7|7517.9|7525.2|7522.4|7520.2|7517.4|125
1627673400000|2021-07-30 19:30:00|7521.1|7518.3|7524.2|7521.4|7524.6|7521.8|7518.1|7515.3|258
1627673700000|2021-07-30 19:35:00|7524.1|7521.3|7526.1|7523.3|7526.6|7523.8|7524.1|7521.3|65
1627674000000|2021-07-30 19:40:00|7525.6|7522.8|7520.6|7517.8|7526.1|7523.3|7520.2|7517.4|112
1627674300000|2021-07-30 19:45:00|7520.2|7517.4|7520.1|7517.3|7521.1|7518.3|7519.1|7516.3|25
1627674600000|2021-07-30 19:50:00|7519.2|7516.4|7517.1|7514.3|7520.6|7517.8|7517.1|7514.3|158
1627674900000|2021-07-30 19:55:00|7516.6|7513.8|7510.6|7507.8|7516.6|7513.8|7507.1|7504.3|538
1627675200000|2021-07-30 20:00:00|7511|7508.2|7514.6|7511.8|7515.1|7512.3|7509.1|7506.3|190
1627675500000|2021-07-30 20:05:00|7514.1|7511.3|7515.1|7512.3|7516.1|7513.3|7514.1|7511.3|44
1627675800000|2021-07-30 20:10:00|7514.1|7511.3|7515.1|7512.3|7517.1|7514.3|7513.6|7510.8|167
1627676100000|2021-07-30 20:15:00|7514.6|7511.8|7513.6|7510.8|7515.6|7512.8|7512.6|7509.8|58
1627676400000|2021-07-30 20:20:00|7513.1|7510.3|7510|7507.2|7513.1|7510.3|7507.1|7504.3|107
1627676700000|2021-07-30 20:25:00|7509.6|7506.8|7507|7504.2|7510|7507.2|7507|7504.2|54
1627677000000|2021-07-30 20:30:00|7508|7505.2|7508|7505.2|7508|7505.2|7505.1|7502.3|77
1627677300000|2021-07-30 20:35:00|7507|7504.2|7507.5|7504.7|7508|7505.2|7506|7503.2|23
1627677600000|2021-07-30 20:40:00|7508|7505.2|7504.5|7501.7|7508|7505.2|7504.5|7501.7|125
1627677900000|2021-07-30 20:45:00|7505|7502.2|7502.5|7499.7|7508.5|7505.7|7502.5|7499.7|79
1627678200000|2021-07-30 20:50:00|7503|7500.2|7507.5|7504.7|7508|7505.2|7503|7500.2|76
1627678500000|2021-07-30 20:55:00|7507|7504.2|7514.6|7510.6|7518.1|7512.7|7506.6|7503.6|192
1627855200000|2021-08-01 22:00:00|7516.5|7512.5|7512.3|7508.3|7526.9|7521.5|7512.3|7507.7|133
1627855500000|2021-08-01 22:05:00|7515.7|7505.7|7517.2|7514.4|7517.2|7514.4|7506.1|7500.8|77
1627855800000|2021-08-01 22:10:00|7517.1|7514.3|7522.3|7518.3|7523.2|7520.4|7515.7|7511.8|104
1627856100000|2021-08-01 22:15:00|7521.2|7518.4|7520.6|7517.8|7521.2|7518.4|7519.7|7516.9|69
1627856400000|2021-08-01 22:20:00|7520.7|7517.9|7517.3|7514.5|7520.7|7517.9|7513.7|7510.9|120
1627856700000|2021-08-01 22:25:00|7516.8|7514|7518.3|7515.5|7519.4|7516|7515.3|7512.3|7
1627857000000|2021-08-01 22:30:00|7519.4|7515.4|7521.2|7518.4|7521.4|7518.5|7518.3|7515.3|3
1627857300000|2021-08-01 22:35:00|7521.3|7518.5|7525.8|7523|7525.8|7523|7520.3|7517.4|42
1627857600000|2021-08-01 22:40:00|7525.7|7522.9|7526.2|7523.4|7526.2|7523.4|7522.3|7519.5|29
1627857900000|2021-08-01 22:45:00|7525.2|7522.4|7524.2|7521.4|7525.3|7522.4|7521.7|7518.8|4
1627858200000|2021-08-01 22:50:00|7523.3|7519.3|7519.2|7516.4|7523.4|7520.4|7516.2|7513.4|28
1627858500000|2021-08-01 22:55:00|7520.2|7517.4|7515.7|7512.9|7521.3|7517.4|7515.2|7512.4|17
1627858800000|2021-08-01 23:00:00|7515.2|7512.4|7515.7|7512.9|7517.2|7514.4|7514.7|7511.9|35
1627859100000|2021-08-01 23:05:00|7515.3|7512.5|7516.7|7513.9|7517.1|7514.3|7514.7|7511.9|6
1627859400000|2021-08-01 23:10:00|7515.8|7513|7516.2|7513.4|7516.2|7513.4|7514.2|7510.8|6
1627859700000|2021-08-01 23:15:00|7515.8|7513|7515.1|7512.3|7516.2|7513.4|7514.2|7511.4|4
1627860000000|2021-08-01 23:20:00|7514.2|7511.4|7512.2|7509.4|7514.2|7511.4|7509.6|7506.8|15
1627860300000|2021-08-01 23:25:00|7513.2|7510.4|7508.2|7505.4|7514.3|7510.4|7507.2|7504.2|30
1627860600000|2021-08-01 23:30:00|7507.7|7504.9|7505.5|7502.7|7507.7|7504.9|7501.6|7498.8|67
1627860900000|2021-08-01 23:35:00|7504.7|7501.9|7505|7502.2|7508|7505.2|7501.5|7498.7|88
1627861200000|2021-08-01 23:40:00|7504.6|7501.8|7505.1|7501.1|7505.2|7502.2|7503|7499.1|13
1627861500000|2021-08-01 23:45:00|7504|7501.2|7504|7501.2|7505.5|7502.7|7501.5|7498.7|25
1627861800000|2021-08-01 23:50:00|7504.9|7502.1|7504.4|7501.6|7506.1|7503.1|7503.9|7501|0
1627862100000|2021-08-01 23:55:00|7504.9|7502.1|7504|7501.2|7505.4|7502.6|7503|7500|1
1627862400000|2021-08-02 00:00:00|7504.5|7501.7|7495|7492.2|7507.5|7504.7|7494.5|7491.7|143
1627862700000|2021-08-02 00:05:00|7495.4|7492.6|7488|7485.2|7495.5|7492.7|7487.5|7484.7|197
1627863000000|2021-08-02 00:10:00|7488.5|7485.7|7492|7489.2|7495|7492.2|7488.5|7485.7|82
1627863300000|2021-08-02 00:15:00|7491.5|7488.7|7497.9|7495.1|7500|7497.2|7491.5|7488.7|41
1627863600000|2021-08-02 00:20:00|7497.5|7494.7|7491.1|7488.3|7497.9|7495.1|7488.2|7485.4|113
1627863900000|2021-08-02 00:25:00|7492.1|7488.1|7483.1|7480.3|7493|7490.2|7481.5|7478.7|56
1627864200000|2021-08-02 00:30:00|7482.6|7479.8|7488.9|7486.1|7488.9|7486.1|7481.6|7478.8|47
1627864500000|2021-08-02 00:35:00|7489|7486.2|7480|7477.2|7490.9|7488.1|7474.7|7471.9|468
1627864800000|2021-08-02 00:40:00|7481|7478.2|7482|7479.2|7486|7483.2|7480.1|7477.2|61
1627865100000|2021-08-02 00:45:00|7481.6|7478.8|7489.5|7486.7|7490|7487.2|7481.5|7478.7|81
1627865400000|2021-08-02 00:50:00|7490|7487.2|7487.5|7484.7|7490.5|7487.7|7486|7483.2|106
1627865700000|2021-08-02 00:55:00|7487.4|7484.6|7478.1|7475.3|7487.4|7484.6|7478.1|7475.3|62
1627866000000|2021-08-02 01:00:00|7478.5|7475.7|7477.5|7474.7|7490.6|7487.8|7474.1|7471.2|388
1627866300000|2021-08-02 01:05:00|7477.9|7475.1|7461.2|7458.4|7478|7475.2|7459.2|7456.4|827
1627866600000|2021-08-02 01:10:00|7460.7|7457.9|7450.2|7447.4|7461.5|7458.7|7447.2|7444.4|579
1627866900000|2021-08-02 01:15:00|7450.6|7447.8|7458.2|7455.4|7458.6|7455.8|7448.1|7445.3|336
1627867200000|2021-08-02 01:20:00|7457.7|7454.9|7446.7|7443.9|7457.7|7454.9|7446.6|7443.8|656
1627867500000|2021-08-02 01:25:00|7445.7|7442.9|7443.1|7440.3|7451.7|7448.9|7442.7|7439.9|837
1627867800000|2021-08-02 01:30:00|7443.2|7440.4|7447.3|7444.5|7448.7|7445.9|7440.8|7438|351
1627868100000|2021-08-02 01:35:00|7447.2|7444.4|7443.7|7440.9|7450.1|7447.3|7441.7|7438.9|253
1627868400000|2021-08-02 01:40:00|7443.3|7440.5|7440.2|7437.4|7446.7|7443.9|7438.2|7435.4|561
1627868700000|2021-08-02 01:45:00|7439.7|7436.9|7423.7|7420.9|7439.7|7436.9|7411.8|7409|1088
1627869000000|2021-08-02 01:50:00|7422.8|7420|7423.2|7420.4|7430.2|7427.4|7420.2|7417.4|341
1627869300000|2021-08-02 01:55:00|7422.3|7419.5|7417.5|7414.7|7423.7|7420.9|7416.5|7413.7|730
1627869600000|2021-08-02 02:00:00|7417|7414.2|7418.1|7415.3|7420.5|7417.7|7405.7|7399.3|1209
1627869900000|2021-08-02 02:05:00|7418.6|7415.8|7415.1|7412.3|7426.5|7423.7|7410.6|7407.8|303
1627870200000|2021-08-02 02:10:00|7415|7412.2|7404.1|7401.3|7415|7412.2|7404|7401.2|537
1627870500000|2021-08-02 02:15:00|7404.5|7401.7|7412.5|7409.7|7412.9|7410.1|7402.1|7399.3|400
1627870800000|2021-08-02 02:20:00|7411.9|7409.1|7419|7416.2|7421.5|7418.7|7411.4|7408.6|203
1627871100000|2021-08-02 02:25:00|7418.5|7415.7|7430.6|7427.8|7434.1|7431.3|7415.5|7412.7|719
1627871400000|2021-08-02 02:30:00|7430.5|7427.7|7416.5|7413.7|7430.6|7427.8|7416.4|7413.6|344
1627871700000|2021-08-02 02:35:00|7416.4|7413.6|7416.9|7414.1|7424.4|7421.6|7415.4|7412.6|593
1627872000000|2021-08-02 02:40:00|7417.4|7414.6|7407.9|7405.1|7421.8|7419|7407.9|7405.1|206
1627872300000|2021-08-02 02:45:00|7407.4|7404.6|7417.9|7415.1|7422.9|7420.1|7405.4|7402.6|224
1627872600000|2021-08-02 02:50:00|7418.4|7415.6|7422.9|7420.1|7426.4|7423.6|7416.9|7414.1|162
1627872900000|2021-08-02 02:55:00|7423.4|7420.6|7427.4|7424.6|7430.8|7428|7419.4|7416.6|590
1627873200000|2021-08-02 03:00:00|7427.9|7425.1|7434.4|7431.6|7434.8|7432|7425.9|7423.1|90
1627873500000|2021-08-02 03:05:00|7434.9|7432.1|7433.8|7431|7438.4|7435.6|7431.4|7428.6|198
1627873800000|2021-08-02 03:10:00|7433|7430.2|7423.9|7421.1|7433.4|7430.6|7423|7420.2|82
1627874100000|2021-08-02 03:15:00|7423.4|7420.6|7426.3|7423.5|7428.9|7426.1|7423.4|7420.6|33
1627874400000|2021-08-02 03:20:00|7426.4|7423.6|7431.8|7429|7432.4|7429.6|7425.9|7423.1|65
1627874700000|2021-08-02 03:25:00|7431.4|7428.6|7431.8|7429|7434.3|7431.5|7426.9|7424.1|248
1627875000000|2021-08-02 03:30:00|7431.4|7428.6|7435.4|7432.6|7435.8|7433|7431.4|7428.6|44
1627875300000|2021-08-02 03:35:00|7435.3|7432.5|7440.4|7437.6|7442.3|7439.5|7434.4|7431.6|226
1627875600000|2021-08-02 03:40:00|7442.2|7439.4|7442.8|7440|7444.3|7441.5|7440.3|7437.5|72
1627875900000|2021-08-02 03:45:00|7442.4|7439.6|7444.8|7442|7446.3|7443.5|7441.8|7439|43
1627876200000|2021-08-02 03:50:00|7445.3|7442.5|7443.3|7440.5|7445.3|7442.5|7442.8|7440|19
1627876500000|2021-08-02 03:55:00|7444.8|7442|7441.3|7438.5|7446.3|7443.5|7441.3|7438.5|10
1627876800000|2021-08-02 04:00:00|7443.3|7440.5|7443.8|7441|7446.3|7443.5|7442.3|7439.5|33
1627877100000|2021-08-02 04:05:00|7444.2|7441.4|7446.3|7443.5|7447.2|7444.4|7444.2|7441.4|91
1627877400000|2021-08-02 04:10:00|7446.7|7443.9|7443.8|7441|7448.3|7445.5|7441.8|7439|120
1627877700000|2021-08-02 04:15:00|7443.3|7440.5|7446.3|7443.5|7447.3|7444.5|7443.3|7440.5|49
1627878000000|2021-08-02 04:20:00|7447.3|7444.5|7448.7|7445.9|7450.8|7448|7446.8|7444|99
1627878300000|2021-08-02 04:25:00|7448.3|7445.5|7447.8|7445|7449.7|7446.9|7447.8|7445|21
1627878600000|2021-08-02 04:30:00|7448.3|7445.5|7451.8|7449|7453.3|7450.5|7448.3|7445.5|71
1627878900000|2021-08-02 04:35:00|7452.3|7449.5|7455.7|7452.9|7457.3|7454.5|7452.3|7449.5|83
1627879200000|2021-08-02 04:40:00|7455.3|7452.5|7456.1|7453.3|7459.1|7456.3|7455.2|7452.4|743
1627879500000|2021-08-02 04:45:00|7456.6|7453.8|7455.6|7452.8|7457.1|7454.3|7454.2|7451.4|20
1627879800000|2021-08-02 04:50:00|7456.1|7453.3|7455.7|7452.9|7457.1|7454.3|7452.1|7449.3|45
1627880100000|2021-08-02 04:55:00|7455.2|7452.4|7456.1|7453.3|7457.1|7454.3|7454.7|7451.9|33
1627880400000|2021-08-02 05:00:00|7455.6|7452.8|7453.6|7450.8|7455.6|7452.8|7450.1|7447.3|94
1627880700000|2021-08-02 05:05:00|7454.1|7451.3|7451.1|7448.3|7454.6|7451.8|7449.1|7446.3|31
1627881000000|2021-08-02 05:10:00|7450.9|7448.1|7453.6|7450.8|7454.6|7451.8|7448.1|7445.3|119
1627881300000|2021-08-02 05:15:00|7453.1|7450.3|7453.6|7450.8|7456.5|7453.7|7451.6|7448.8|103
1627881600000|2021-08-02 05:20:00|7454|7451.2|7459|7456.2|7459.5|7456.7|7453.6|7450.8|91
1627881900000|2021-08-02 05:25:00|7460|7457.2|7459.6|7456.8|7460.1|7457.3|7458.1|7455.3|182
1627882200000|2021-08-02 05:30:00|7459.2|7456.4|7457.5|7454.7|7460|7457.2|7450|7447.2|361
1627882500000|2021-08-02 05:35:00|7458|7455.2|7447.6|7444.8|7458|7455.2|7447.1|7444.3|485
1627882800000|2021-08-02 05:40:00|7448.1|7445.3|7450.6|7447.8|7450.6|7447.8|7441.6|7438.8|161
1627883100000|2021-08-02 05:45:00|7451.1|7448.3|7439.6|7436.8|7453|7450.2|7439.6|7436.8|212
1627883400000|2021-08-02 05:50:00|7440.1|7437.3|7436.7|7433.9|7443.6|7440.8|7434.1|7431.3|397
1627883700000|2021-08-02 05:55:00|7436.6|7433.8|7438.6|7435.8|7438.6|7435.8|7430.7|7427.9|223
1627884000000|2021-08-02 06:00:00|7438.5|7435.7|7449|7446.2|7449.5|7446.7|7434|7431.2|163
1627884300000|2021-08-02 06:05:00|7449.1|7446.3|7448.5|7445.7|7451.5|7448.7|7445.1|7442.3|178
1627884600000|2021-08-02 06:10:00|7448.1|7445.3|7445.5|7442.7|7453.3|7447.7|7442.7|7439.9|347
1627884900000|2021-08-02 06:15:00|7445.1|7442.3|7449.5|7446.7|7450.5|7447.7|7442.1|7439.3|188
1627885200000|2021-08-02 06:20:00|7449.1|7446.3|7441|7438.2|7451.5|7448.7|7440|7437.2|255
1627885500000|2021-08-02 06:25:00|7441.5|7438.7|7436|7433.2|7441.5|7438.7|7435.1|7432.3|309
1627885800000|2021-08-02 06:30:00|7436.5|7433.7|7448|7445.2|7450|7447.2|7436.5|7433.7|240
1627886100000|2021-08-02 06:35:00|7447.6|7444.8|7450|7447.2|7450.5|7447.7|7442|7439.2|162
1627886400000|2021-08-02 06:40:00|7451|7448.2|7450|7447.2|7452|7449.2|7447.6|7444.8|118
1627886700000|2021-08-02 06:45:00|7450.5|7447.7|7461.9|7459.1|7462.4|7459.1|7450|7447.2|517
1627887000000|2021-08-02 06:50:00|7461|7458.2|7458|7455.2|7461.4|7458.6|7455.9|7453.1|317
1627887300000|2021-08-02 06:55:00|7458.6|7455.8|7459|7456.2|7460.4|7457.6|7456.6|7453.8|179
1627887600000|2021-08-02 07:00:00|7458.9|7456.1|7461.9|7459.1|7468.4|7465.6|7456.6|7453.8|482
1627887900000|2021-08-02 07:05:00|7462|7459.2|7463.1|7460.3|7467.4|7464.6|7460.9|7458.1|253
1627888200000|2021-08-02 07:10:00|7463|7460.2|7463.9|7461.1|7464|7461.2|7459|7456.2|212
1627888500000|2021-08-02 07:15:00|7464.9|7462.1|7460.5|7457.7|7468.9|7466.1|7460|7457.2|604
1627888800000|2021-08-02 07:20:00|7461|7458.2|7466.9|7464.1|7467.3|7464.5|7458.5|7455.7|351
1627889100000|2021-08-02 07:25:00|7467.9|7465.1|7464.3|7461.5|7474.8|7472|7463.9|7461.1|455
1627889400000|2021-08-02 07:30:00|7463.9|7461.1|7468.4|7465.6|7468.8|7466|7463.9|7461.1|171
1627889700000|2021-08-02 07:35:00|7468.8|7466|7463.4|7460.6|7470.9|7468.1|7461.9|7459.1|527
1627890000000|2021-08-02 07:40:00|7462.9|7460.1|7454.4|7451.6|7464.8|7462|7451|7448.2|543
1627890300000|2021-08-02 07:45:00|7454.8|7452|7454.9|7452.1|7459.8|7457|7450.9|7448.1|924
1627890600000|2021-08-02 07:50:00|7454.8|7452|7446.9|7444.1|7456.3|7453.5|7446.3|7443.5|261
1627890900000|2021-08-02 07:55:00|7447.3|7444.5|7435.9|7433.1|7448.8|7446|7435|7432.2|1228
1627891200000|2021-08-02 08:00:00|7435.8|7433|7445.9|7443.1|7450.8|7448|7429.8|7427|965
1627891500000|2021-08-02 08:05:00|7445.5|7442.7|7441.9|7439.1|7449.3|7446.5|7438.9|7436.1|560
1627891800000|2021-08-02 08:10:00|7441.4|7438.6|7446.9|7444.1|7447.8|7445|7439.9|7437.1|293
1627892100000|2021-08-02 08:15:00|7447.7|7444.9|7454.9|7452.1|7461.9|7459.1|7447.4|7444.6|1374
1627892400000|2021-08-02 08:20:00|7455.9|7453.1|7459.4|7456.6|7466.3|7463.5|7454.9|7452.1|1158
1627892700000|2021-08-02 08:25:00|7459.9|7457.1|7462.8|7460|7466.8|7464|7457.3|7454.5|2438
1627893000000|2021-08-02 08:30:00|7462.3|7459.5|7445.8|7443|7462.4|7459.6|7438|7435.2|3778
1627893300000|2021-08-02 08:35:00|7445.9|7443.1|7455.5|7452.7|7455.8|7453|7443.8|7441|1133
1627893600000|2021-08-02 08:40:00|7456.3|7453.5|7470.7|7467.9|7472.8|7470|7455|7452.2|1370
1627893900000|2021-08-02 08:45:00|7470.6|7467.8|7468.7|7465.9|7471.6|7468.8|7465.7|7462.9|1390
1627894200000|2021-08-02 08:50:00|7467.7|7464.9|7458.8|7456|7469.7|7466.9|7458.8|7456|590
1627894500000|2021-08-02 08:55:00|7458.7|7455.9|7465.8|7463|7465.8|7463|7457.8|7455|428
1627894800000|2021-08-02 09:00:00|7465.7|7462.9|7452.8|7450|7465.7|7462.9|7449.9|7447.1|981
1627895100000|2021-08-02 09:05:00|7453.8|7451|7455.8|7453|7458.2|7455.4|7451.8|7449|738
1627895400000|2021-08-02 09:10:00|7455.7|7452.9|7456.2|7453.4|7460.7|7457.9|7453.7|7450.9|580
1627895700000|2021-08-02 09:15:00|7456.8|7454|7452.2|7449.4|7459.7|7456.9|7448.8|7446|261
1627896000000|2021-08-02 09:20:00|7452.3|7449.5|7452.2|7449.4|7454.8|7452|7447.8|7445|525
1627896300000|2021-08-02 09:25:00|7452.6|7449.8|7452.2|7449.4|7454.6|7451.8|7448.7|7445.9|634
1627896600000|2021-08-02 09:30:00|7451.7|7448.9|7455.2|7452.4|7460.6|7457.8|7451.7|7448.9|654
1627896900000|2021-08-02 09:35:00|7455.3|7452.5|7452.7|7449.9|7456.3|7453.5|7451.3|7448.5|545
1627897200000|2021-08-02 09:40:00|7453.7|7450.9|7451.7|7448.9|7453.8|7451|7449.4|7446.6|157
1627897500000|2021-08-02 09:45:00|7451.6|7448.8|7447.8|7445|7452.8|7450|7447.8|7445|240
1627897800000|2021-08-02 09:50:00|7446.8|7444|7448.8|7446|7451.8|7449|7444.8|7442|510
1627898100000|2021-08-02 09:55:00|7447.7|7444.9|7444.8|7442|7447.8|7445|7443.8|7441|808
1627898400000|2021-08-02 10:00:00|7444.7|7441.9|7432.5|7429.7|7445.7|7442.9|7424|7421.2|2172
1627898700000|2021-08-02 10:05:00|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7426|7423.2|1072
1627899000000|2021-08-02 10:10:00|7431.5|7428.7|7428.9|7426.1|7431.5|7428.7|7426|7423.2|574
1627899300000|2021-08-02 10:15:00|7428.4|7425.6|7427.9|7425.1|7431|7428.2|7425.4|7422.6|401
1627899600000|2021-08-02 10:20:00|7427|7424.2|7428.9|7426.1|7429.9|7427.1|7425|7422.2|475
1627899900000|2021-08-02 10:25:00|7429|7426.2|7434|7431.2|7438.4|7435.6|7428|7425.2|467
1627900200000|2021-08-02 10:30:00|7434.9|7432.1|7429.5|7426.7|7436.5|7433.7|7427.9|7425.1|339
1627900500000|2021-08-02 10:35:00|7429|7426.2|7429.9|7427.1|7433.9|7431.1|7427.8|7425|1391
1627900800000|2021-08-02 10:40:00|7429.5|7426.7|7428.5|7425.7|7432.9|7430.1|7427.8|7425|220
1627901100000|2021-08-02 10:45:00|7428|7425.2|7428.9|7426.1|7434.9|7432.1|7427.8|7425|1134
1627901400000|2021-08-02 10:50:00|7429|7426.2|7435|7432.2|7436|7433.2|7426|7423.2|310
1627901700000|2021-08-02 10:55:00|7434.6|7431.8|7421.4|7418.6|7434.6|7431.8|7420.9|7418.1|857
1627902000000|2021-08-02 11:00:00|7420.9|7418.1|7424.4|7421.6|7428.4|7425.6|7420.1|7417.3|1165
1627902300000|2021-08-02 11:05:00|7423.9|7421.1|7424.1|7421.3|7427.4|7424.6|7420.1|7417.3|813
1627902600000|2021-08-02 11:10:00|7423.5|7420.7|7442.8|7440|7443.3|7440.5|7423.1|7420.3|734
1627902900000|2021-08-02 11:15:00|7442.4|7439.6|7442.9|7440.1|7446.9|7444.1|7439.9|7437.1|383
1627903200000|2021-08-02 11:20:00|7442.8|7440|7446.8|7444|7448.8|7446|7442.8|7440|905
1627903500000|2021-08-02 11:25:00|7447.3|7444.5|7445.9|7443.1|7448.8|7446|7443.8|7441|287
1627903800000|2021-08-02 11:30:00|7445.8|7443|7442.9|7440.1|7448.3|7445.5|7440.8|7438|426
1627904100000|2021-08-02 11:35:00|7442.4|7439.6|7444.8|7442|7449.8|7447|7441.9|7439.1|191
1627904400000|2021-08-02 11:40:00|7444.9|7442.1|7445.8|7443|7448.8|7446|7443.4|7440.6|114
1627904700000|2021-08-02 11:45:00|7446.6|7443.8|7446.9|7444.1|7447.9|7445.1|7441.7|7438.9|285
1627905000000|2021-08-02 11:50:00|7447.4|7444.6|7441.8|7439|7447.4|7444.6|7438.8|7436|240
1627905300000|2021-08-02 11:55:00|7441|7438.2|7441.9|7439.1|7448.8|7446|7440.9|7438.1|299
1627905600000|2021-08-02 12:00:00|7441.8|7439|7432.9|7430.1|7441.8|7439|7431.8|7429|581
1627905900000|2021-08-02 12:05:00|7432.8|7430|7430.4|7427.6|7433.9|7431.1|7424.9|7422.1|465
1627906200000|2021-08-02 12:10:00|7430|7427.2|7427.4|7424.6|7430.4|7427.6|7424.4|7421.6|230
1627906500000|2021-08-02 12:15:00|7427.8|7425|7437.9|7435.1|7442.8|7440|7426.9|7424.1|405
1627906800000|2021-08-02 12:20:00|7438.3|7435.5|7438.8|7436|7441.2|7438.4|7433.9|7431.1|1017
1627907100000|2021-08-02 12:25:00|7439.2|7436.4|7454.8|7452|7454.8|7452|7437.7|7434.9|934
1627907400000|2021-08-02 12:30:00|7454.7|7451.9|7454.7|7451.9|7461.6|7458.8|7451.8|7449|592
1627907700000|2021-08-02 12:35:00|7454.3|7451.5|7457.1|7454.3|7459.7|7456.9|7451.3|7448.5|313
1627908000000|2021-08-02 12:40:00|7457.7|7454.9|7455.7|7452.9|7460.7|7457.9|7454.8|7452|622
1627908300000|2021-08-02 12:45:00|7455.8|7453|7456.6|7453.8|7457.7|7454.9|7452.2|7449.4|288
1627908600000|2021-08-02 12:50:00|7455.7|7452.9|7445.7|7442.9|7461.7|7458.9|7443.8|7441|1252
1627908900000|2021-08-02 12:55:00|7446.2|7443.4|7452.7|7449.9|7452.7|7449.9|7445.7|7442.9|479
1627909200000|2021-08-02 13:00:00|7453.9|7451.1|7464.7|7461.9|7469.7|7466.9|7453.7|7450.9|2913
1627909500000|2021-08-02 13:05:00|7465.7|7462.9|7462.7|7459.9|7474.6|7471.8|7461.6|7458.8|979
1627909800000|2021-08-02 13:10:00|7462.3|7459.5|7470.5|7467.7|7471.5|7468.7|7459.1|7456.3|1190
1627910100000|2021-08-02 13:15:00|7469.9|7467.1|7475.4|7472.6|7476.6|7473.8|7469.5|7466.7|2009
1627910400000|2021-08-02 13:20:00|7475.6|7472.8|7470.5|7467.7|7476.6|7473.8|7468.5|7465.7|1027
1627910700000|2021-08-02 13:25:00|7471|7468.2|7466.1|7463.3|7471|7468.2|7461.5|7458.7|440
1627911000000|2021-08-02 13:30:00|7466.8|7464|7471.5|7468.7|7475.5|7472.7|7459.7|7456.9|1232
1627911300000|2021-08-02 13:35:00|7471.7|7468.9|7460.6|7457.8|7476|7473.2|7460.2|7457.4|1225
1627911600000|2021-08-02 13:40:00|7460.7|7457.9|7469.6|7466.8|7471.5|7468.7|7460.7|7457.9|930
1627911900000|2021-08-02 13:45:00|7470.1|7467.3|7466.9|7464.1|7473.1|7470.3|7463.6|7460.8|559
1627912200000|2021-08-02 13:50:00|7467|7464.2|7446.7|7443.9|7468.6|7465.8|7446.7|7443.9|1511
1627912500000|2021-08-02 13:55:00|7446.6|7443.8|7451.6|7448.8|7453.7|7450.9|7441.2|7438.4|1010
1627912800000|2021-08-02 14:00:00|7450.7|7447.9|7441.2|7438.4|7459.6|7456.8|7440.6|7437.8|1242
1627913100000|2021-08-02 14:05:00|7441.6|7438.8|7443.7|7440.9|7447.1|7444.3|7427.7|7424.9|1526
1627913400000|2021-08-02 14:10:00|7443.8|7441|7433.1|7430.3|7450.7|7447.9|7431.5|7428.7|1834
1627913700000|2021-08-02 14:15:00|7432.6|7429.8|7436.7|7433.9|7448|7445.2|7431.1|7428.3|1243
1627914000000|2021-08-02 14:20:00|7437.5|7434.7|7425.7|7422.9|7437.7|7434.9|7423.7|7420.9|1150
1627914300000|2021-08-02 14:25:00|7426.2|7423.4|7404.2|7401.4|7429.7|7426.9|7402.7|7399.9|2959
1627914600000|2021-08-02 14:30:00|7403.7|7400.9|7403.2|7400.4|7408.7|7405.9|7392.3|7389.5|5267
1627914900000|2021-08-02 14:35:00|7403.6|7400.8|7401.8|7399|7429.8|7427|7398.3|7395.5|5250
1627915200000|2021-08-02 14:40:00|7402.2|7399.4|7369.1|7366.3|7402.8|7400|7356.3|7353.5|9919
1627915500000|2021-08-02 14:45:00|7370.6|7367.8|7379.1|7376.3|7383|7380.2|7361.6|7358.7|3185
1627915800000|2021-08-02 14:50:00|7379.6|7376.8|7337.7|7334.9|7380|7377.2|7335.1|7332.3|5840
1627916100000|2021-08-02 14:55:00|7337.8|7335|7312.3|7309.5|7338.3|7335.5|7304.3|7301.5|6591
1627916400000|2021-08-02 15:00:00|7311.3|7308.5|7320.8|7318|7331.5|7328.7|7297.3|7294.5|5712
1627916700000|2021-08-02 15:05:00|7320.3|7317.5|7275.8|7273|7321.3|7318.5|7269.8|7267|7277
1627917000000|2021-08-02 15:10:00|7275.3|7272.5|7315.5|7312.7|7315.5|7312.7|7271.8|7269|4935
1627917300000|2021-08-02 15:15:00|7315.6|7312.8|7292.4|7289.6|7315.6|7312.8|7287.8|7285|3198
1627917600000|2021-08-02 15:20:00|7291.7|7288.9|7289.5|7286.7|7292.2|7289.4|7268.5|7265.7|5078
1627917900000|2021-08-02 15:25:00|7289.1|7286.3|7289.3|7286.5|7292|7289.2|7273.7|7270.9|5763
1627918200000|2021-08-02 15:30:00|7288.9|7286.1|7301.4|7298.6|7301.9|7299.1|7278.4|7275.6|5007
1627918500000|2021-08-02 15:35:00|7301|7298.2|7277.3|7274.5|7303.3|7300.5|7267.4|7264.6|3089
1627918800000|2021-08-02 15:40:00|7276.4|7273.6|7267.3|7264.5|7278.8|7276|7257.4|7254.6|4544
1627919100000|2021-08-02 15:45:00|7267.7|7264.9|7269.8|7267|7281.3|7278.5|7267.3|7264.5|2982
1627919400000|2021-08-02 15:50:00|7270.3|7267.5|7260.3|7257.5|7274.3|7271.5|7259.9|7257.1|2653
1627919700000|2021-08-02 15:55:00|7260.2|7257.4|7238.4|7235.6|7261.3|7258.5|7234.4|7231.6|2917
1627920000000|2021-08-02 16:00:00|7239.2|7236.4|7248.4|7245.6|7253.3|7250.5|7222.9|7220.1|4372
1627920300000|2021-08-02 16:05:00|7248.5|7245.7|7240|7237.2|7249.4|7246.6|7234|7231.2|1948
1627920600000|2021-08-02 16:10:00|7239.5|7236.7|7281.2|7278.4|7281.7|7278.9|7238.5|7235.7|5046
1627920900000|2021-08-02 16:15:00|7281.1|7278.3|7277.2|7274.4|7286.2|7283.4|7272.8|7270|2168
1627921200000|2021-08-02 16:20:00|7277.3|7274.5|7275.8|7273|7284.2|7281.4|7273.3|7270.5|1098
1627921500000|2021-08-02 16:25:00|7275.4|7272.6|7272.3|7269.5|7275.4|7272.6|7256.9|7254.1|813
1627921800000|2021-08-02 16:30:00|7272.5|7269.7|7260.3|7257.5|7273.8|7271|7259.3|7256.5|1090
1627922100000|2021-08-02 16:35:00|7261.3|7258.5|7259.6|7256.8|7266.9|7264.1|7250.8|7248|1446
1627922400000|2021-08-02 16:40:00|7259.5|7256.7|7257.5|7254.7|7266.8|7264|7255.5|7252.7|1192
1627922700000|2021-08-02 16:45:00|7258.4|7255.6|7256.3|7253.5|7261.9|7259.1|7256.2|7253.4|676
1627923000000|2021-08-02 16:50:00|7256.2|7253.4|7268.7|7265.9|7272.7|7269.9|7243.3|7240.5|1763
1627923300000|2021-08-02 16:55:00|7268.3|7265.5|7276.3|7273.5|7276.3|7273.5|7262.4|7259.6|1118
1627923600000|2021-08-02 17:00:00|7275.9|7273.1|7261.3|7258.5|7279.3|7276.5|7259.9|7257.1|1127
1627923900000|2021-08-02 17:05:00|7262.3|7259.5|7264.3|7261.5|7268.7|7265.9|7259.3|7256.5|701
1627924200000|2021-08-02 17:10:00|7264.7|7261.9|7280.4|7277.6|7281.3|7278.5|7258.8|7256|883
1627924500000|2021-08-02 17:15:00|7280.3|7277.5|7282.8|7280|7283.8|7281|7274.8|7272|739
1627924800000|2021-08-02 17:20:00|7282.7|7279.9|7279.3|7276.5|7285.3|7282.5|7277.3|7274.5|465
1627925100000|2021-08-02 17:25:00|7280.3|7277.5|7280.2|7277.4|7282.2|7279.4|7273.3|7270.5|530
1627925400000|2021-08-02 17:30:00|7280.7|7277.9|7274.8|7272|7287.2|7284.4|7272.3|7269.5|907
1627925700000|2021-08-02 17:35:00|7275.2|7272.4|7273|7270.2|7282.3|7279.5|7268.5|7265.7|2132
1627926000000|2021-08-02 17:40:00|7273.4|7270.6|7262.3|7259.5|7274.5|7271.7|7260.4|7257.6|1774
1627926300000|2021-08-02 17:45:00|7262.4|7259.6|7270.4|7267.6|7273.4|7270.6|7261.4|7258.6|503
1627926600000|2021-08-02 17:50:00|7270.9|7268.1|7266.5|7263.7|7274.9|7272.1|7264|7261.2|838
1627926900000|2021-08-02 17:55:00|7266.9|7264.1|7269.5|7266.7|7275|7272.2|7264.5|7261.7|590
1627927200000|2021-08-02 18:00:00|7269.6|7266.8|7266.5|7263.7|7275.3|7272.5|7263.5|7260.7|919
1627927500000|2021-08-02 18:05:00|7266.6|7263.8|7267|7264.2|7273.9|7271.1|7265.5|7262.7|1310
1627927800000|2021-08-02 18:10:00|7267.4|7264.6|7267.4|7264.6|7269.1|7266.3|7262.1|7259.3|1214
1627928100000|2021-08-02 18:15:00|7268.4|7265.6|7271.5|7268.7|7279.4|7276.6|7264.5|7261.7|1398
1627928400000|2021-08-02 18:20:00|7272|7269.2|7275.9|7273.1|7283.3|7280.5|7269.5|7266.7|1543
1627928700000|2021-08-02 18:25:00|7275.5|7272.7|7284.6|7281.8|7287|7284.2|7273.5|7270.7|7526
1627929000000|2021-08-02 18:30:00|7284.5|7281.7|7278.4|7275.6|7285.5|7282.7|7278|7275.2|1946
1627929300000|2021-08-02 18:35:00|7278.5|7275.7|7273.9|7271.1|7279.4|7276.6|7273.4|7270.6|464
1627929600000|2021-08-02 18:40:00|7274.4|7271.6|7271.4|7268.6|7276.4|7273.6|7270.5|7267.7|294
1627929900000|2021-08-02 18:45:00|7271.9|7269.1|7273.4|7270.6|7273.4|7270.6|7268.6|7265.8|492
1627930200000|2021-08-02 18:50:00|7272.6|7269.8|7279.4|7276.6|7279.4|7276.6|7271.9|7269.1|223
1627930500000|2021-08-02 18:55:00|7279.5|7276.7|7281.4|7278.6|7281.5|7278.7|7278|7275.2|245
1627930800000|2021-08-02 19:00:00|7281|7278.2|7283.4|7280.6|7283.4|7280.6|7277.5|7274.7|148
1627931100000|2021-08-02 19:05:00|7283|7280.2|7279.4|7276.6|7283.4|7280.6|7278.4|7275.6|85
1627931400000|2021-08-02 19:10:00|7279.5|7276.7|7284.3|7281.5|7284.4|7281.6|7279.5|7276.7|436
1627931700000|2021-08-02 19:15:00|7284.4|7281.6|7287.4|7284.6|7289.4|7286.6|7283.5|7280.7|259
1627932000000|2021-08-02 19:20:00|7287|7284.2|7287.9|7285.1|7289.4|7286.6|7286|7283.2|72
1627932300000|2021-08-02 19:25:00|7288.4|7285.6|7286.4|7283.6|7288.4|7285.6|7284.4|7281.6|164
1627932600000|2021-08-02 19:30:00|7286.5|7283.7|7294.4|7291.6|7295.4|7292.6|7286.4|7283.6|393
1627932900000|2021-08-02 19:35:00|7293.9|7291.1|7297.3|7294.5|7298.3|7295.5|7293.4|7290.6|167
1627933200000|2021-08-02 19:40:00|7296.9|7294.1|7293.3|7290.5|7296.9|7294.1|7292.4|7289.6|265
1627933500000|2021-08-02 19:45:00|7293.9|7291.1|7295.9|7293.1|7298.3|7295.5|7293.3|7290.5|445
1627933800000|2021-08-02 19:50:00|7295.8|7293|7296.4|7293.6|7298.8|7296|7294.9|7292.1|111
1627934100000|2021-08-02 19:55:00|7296.9|7294.1|7291.3|7288.5|7297.3|7294.5|7290.4|7287.6|199
1627934400000|2021-08-02 20:00:00|7291.4|7288.6|7299.8|7297|7300.4|7297.6|7290.9|7288.1|252
1627934700000|2021-08-02 20:05:00|7299.9|7297.1|7297.3|7294.5|7299.9|7297.1|7296.3|7293.5|251
1627935000000|2021-08-02 20:10:00|7298.3|7295.5|7298.4|7295.6|7299.3|7296.5|7297.3|7294.5|127
1627935300000|2021-08-02 20:15:00|7298.8|7296|7300.3|7297.5|7302.3|7299.5|7298.8|7296|153
1627935600000|2021-08-02 20:20:00|7300.7|7297.9|7302.4|7299.6|7302.9|7300.1|7300.3|7297.5|47
1627935900000|2021-08-02 20:25:00|7302.9|7300.1|7305.3|7302.5|7305.3|7302.5|7302.3|7299.5|49
1627936200000|2021-08-02 20:30:00|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7303.3|7300.5|106
1627936500000|2021-08-02 20:35:00|7304.8|7302|7304.1|7301.3|7308.7|7305.9|7304.1|7301.3|487
1627936800000|2021-08-02 20:40:00|7306.1|7303.3|7301.2|7298.4|7306.1|7303.3|7301.2|7298.4|45
1627937100000|2021-08-02 20:45:00|7302.2|7299.4|7299.7|7296.9|7305.7|7302.9|7296.8|7294|58
1627937400000|2021-08-02 20:50:00|7299.2|7296.4|7304.2|7301.4|7304.2|7301.4|7299.2|7296.4|15
1627937700000|2021-08-02 20:55:00|7303.8|7301|7303.9|7299.9|7304.7|7301.9|7300.7|7297.9|222
1627938000000|2021-08-02 21:00:00|7307.3|7297.3|7309.4|7299.4|7309.4|7299.4|7299.7|7295.9|2
1627938300000|2021-08-02 21:05:00|7309.8|7299.8|7310.3|7300.3|7310.3|7300.3|7309.8|7299.8|1
1627938600000|2021-08-02 21:10:00|7310.8|7300.8|7311.4|7301.4|7311.4|7301.4|7310.8|7300.8|19
1627938900000|2021-08-02 21:15:00|7311|7301|7315.8|7305.8|7315.8|7309.8|7310.4|7300.4|69
1627939200000|2021-08-02 21:20:00|7315.3|7305.3|7317.2|7314.4|7317.2|7314.4|7315.2|7305.3|44
1627939500000|2021-08-02 21:25:00|7315.8|7313|7319.9|7309.9|7321.6|7314.4|7314.7|7306.8|153
1627939800000|2021-08-02 21:30:00|7324.3|7314.3|7321.8|7311.8|7324.4|7318.9|7319.8|7310.3|30
1627940100000|2021-08-02 21:35:00|7321.3|7311.3|7321.8|7311.8|7321.8|7311.8|7321.3|7311.3|0
1627940400000|2021-08-02 21:40:00|7321.3|7311.3|7320.8|7310.8|7321.3|7311.3|7320.8|7310.8|0
1627940700000|2021-08-02 21:45:00|||||||||25
1627941000000|2021-08-02 21:50:00|7320.3|7310.3|7317.2|7307.2|7320.7|7312.8|7315|7306.7|1
1627941300000|2021-08-02 21:55:00|7317.7|7307.7|7317.2|7307.2|7318.2|7310|7313.7|7306.7|0
1627948800000|2021-08-03 00:00:00|7300.1|7290.1|7301.9|7299.1|7306.4|7303.6|7297.6|7290.1|232
1627949100000|2021-08-03 00:05:00|7300.9|7298.1|7302.9|7300.1|7305|7302.2|7300.5|7297.7|241
1627949400000|2021-08-03 00:10:00|7303.4|7300.6|7311.4|7308.6|7311.4|7308.6|7303.4|7300.6|189
1627949700000|2021-08-03 00:15:00|7311.9|7309.1|7311.9|7309.1|7314.4|7311.6|7307|7304.2|144
1627950000000|2021-08-03 00:20:00|7311.1|7308.3|7316.9|7314.1|7318.4|7315.6|7310.9|7308.1|144
1627950300000|2021-08-03 00:25:00|7317.9|7315.1|7318.4|7315.6|7322.3|7319.5|7316.9|7314.1|56
1627950600000|2021-08-03 00:30:00|7318.8|7316|7320.9|7318.1|7322.3|7319.5|7318.8|7316|45
1627950900000|2021-08-03 00:35:00|7320.4|7317.6|7320.4|7317.6|7323.4|7320.6|7319.9|7317.1|35
1627951200000|2021-08-03 00:40:00|7319.9|7317.1|7324.4|7321.6|7325.4|7322.6|7316|7313.2|65
1627951500000|2021-08-03 00:45:00|7323.9|7321.1|7323.4|7320.6|7325.4|7322.6|7320.4|7317.6|29
1627951800000|2021-08-03 00:50:00|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7324.5|7321.7|111
1627952100000|2021-08-03 00:55:00|7326.7|7323.9|7321.9|7319.1|7326.7|7323.9|7321.9|7319.1|32
1627952400000|2021-08-03 01:00:00|7321.4|7318.6|7314.6|7311.8|7322.4|7319.6|7308.6|7305.8|623
1627952700000|2021-08-03 01:05:00|7313.7|7310.9|7314.7|7311.9|7316.3|7313.5|7307.7|7304.9|175
1627953000000|2021-08-03 01:10:00|7314.8|7312|7303.7|7300.9|7315.7|7312.9|7303.7|7300.9|157
1627953300000|2021-08-03 01:15:00|7304.1|7301.3|7305.7|7302.9|7307.6|7304.8|7301.2|7298.4|108
1627953600000|2021-08-03 01:20:00|7306.1|7303.3|7305.1|7302.3|7312.1|7309.3|7304.3|7301.5|240
1627953900000|2021-08-03 01:25:00|7305.2|7302.4|7304.1|7301.3|7305.2|7302.4|7297.2|7294.4|192
1627954200000|2021-08-03 01:30:00|7304.2|7301.4|7305.3|7301.3|7306.2|7303.4|7296.2|7293.4|188
1627954500000|2021-08-03 01:35:00|7304.2|7301.4|7303.6|7300.8|7308.1|7305.3|7300.2|7297.4|88
1627954800000|2021-08-03 01:40:00|7303.2|7300.4|7301.1|7298.3|7303.2|7300.4|7296.1|7293.3|121
1627955100000|2021-08-03 01:45:00|7300.7|7297.9|7300.6|7297.8|7305.1|7302.3|7296.6|7293.8|156
1627955400000|2021-08-03 01:50:00|7300.2|7297.4|7293.6|7290.8|7300.2|7297.4|7293.5|7290.7|181
1627955700000|2021-08-03 01:55:00|7293.5|7290.7|7293.1|7290.3|7295.6|7292.8|7289.6|7286.8|311
1627956000000|2021-08-03 02:00:00|7292.3|7289.5|7291|7288.2|7294.9|7292.1|7287.6|7284.8|120
1627956300000|2021-08-03 02:05:00|7290.6|7287.8|7291.6|7288.8|7295.5|7292.7|7289|7286.2|177
1627956600000|2021-08-03 02:10:00|7291.1|7288.3|7292.2|7289.4|7295.6|7292.8|7288|7285.2|133
1627956900000|2021-08-03 02:15:00|7291.7|7288.9|7291.2|7288.4|7294.1|7291.3|7288.6|7285.8|301
1627957200000|2021-08-03 02:20:00|7291|7288.2|7291.1|7288.3|7291.6|7288.8|7289.2|7286.4|117
1627957500000|2021-08-03 02:25:00|7290.6|7287.8|7291.6|7288.8|7295.1|7292.3|7290.2|7287.4|77
1627957800000|2021-08-03 02:30:00|7291.7|7288.9|7284.1|7281.3|7292.6|7289.8|7284.1|7281.3|253
1627958100000|2021-08-03 02:35:00|7284.5|7281.7|7275.1|7272.3|7286.1|7283.3|7274.7|7271.9|500
1627958400000|2021-08-03 02:40:00|7275.6|7272.8|7277.6|7274.8|7278.1|7275.3|7274.7|7271.9|53
1627958700000|2021-08-03 02:45:00|7277.1|7274.3|7277.2|7274.4|7279.7|7276.9|7274.6|7271.8|53
1627959000000|2021-08-03 02:50:00|7277.6|7274.8|7277|7274.2|7278.6|7275.8|7275.7|7272.9|85
1627959300000|2021-08-03 02:55:00|7277.5|7274.7|7279.6|7276.8|7279.7|7276.9|7275.1|7272.3|118
1627959600000|2021-08-03 03:00:00|7279.4|7276.6|7269.1|7266.3|7279.4|7276.6|7266.9|7264.1|476
1627959900000|2021-08-03 03:05:00|7269|7266.2|7275.9|7273.1|7276.4|7273.6|7266.4|7263.6|194
1627960200000|2021-08-03 03:10:00|7276.9|7274.1|7283.5|7280.7|7285|7282.2|7276.9|7274.1|122
1627960500000|2021-08-03 03:15:00|7283.1|7280.3|7283.9|7281.1|7286.5|7283.7|7280.5|7277.7|163
1627960800000|2021-08-03 03:20:00|7284.3|7281.5|7286.4|7283.6|7288.4|7285.6|7284|7281.2|54
1627961100000|2021-08-03 03:25:00|7286.5|7283.7|7281.5|7278.7|7287.4|7284.6|7281.5|7278.7|93
1627961400000|2021-08-03 03:30:00|7281.4|7278.6|7283.4|7280.6|7286|7283.2|7277.5|7274.7|60
1627961700000|2021-08-03 03:35:00|7283.5|7280.7|7281.9|7279.1|7284|7281.2|7281.5|7278.7|18
1627962000000|2021-08-03 03:40:00|7282.3|7279.5|7284.5|7281.7|7284.9|7282.1|7282.3|7279.5|7
1627962300000|2021-08-03 03:45:00|7283.5|7280.7|7283.4|7280.6|7284.9|7282.1|7282.9|7280.1|14
1627962600000|2021-08-03 03:50:00|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7282.9|7280.1|16
1627962900000|2021-08-03 03:55:00|7283.9|7281.1|7280.4|7277.6|7284.4|7281.6|7280.4|7277.6|9
1627963200000|2021-08-03 04:00:00|7282.4|7279.6|7282.9|7280.1|7284.3|7281.5|7282.4|7279.6|18
1627963500000|2021-08-03 04:05:00|7282.5|7279.7|7273.9|7271.1|7283.4|7280.6|7271.4|7268.6|291
1627963800000|2021-08-03 04:10:00|7274.3|7271.5|7273.4|7270.6|7275.9|7272.1|7272.9|7270.1|22
1627964100000|2021-08-03 04:15:00|7273.8|7271|7273.4|7270.6|7275.8|7273|7273.4|7270.6|14
1627964400000|2021-08-03 04:20:00|7273.9|7271.1|7268.9|7266.1|7274.8|7272|7268.4|7265.6|73
1627964700000|2021-08-03 04:25:00|7269.4|7266.6|7271.4|7268.6|7271.9|7269.1|7268.9|7266.1|18
1627965000000|2021-08-03 04:30:00|7271.8|7269|7275.4|7272.6|7276.4|7273.6|7271.4|7268.6|90
1627965300000|2021-08-03 04:35:00|7275.5|7272.7|7275.5|7272.7|7276.5|7273.7|7275|7272.2|92
1627965600000|2021-08-03 04:40:00|7275|7272.2|7275|7272.2|7275.9|7273.1|7274.5|7271.7|23
1627965900000|2021-08-03 04:45:00|7275.4|7272.6|7269|7266.2|7275.4|7272.6|7268.4|7265.6|161
1627966200000|2021-08-03 04:50:00|7268.5|7265.7|7270.8|7268|7271.4|7268.6|7268.5|7265.7|46
1627966500000|2021-08-03 04:55:00|7271.3|7268.5|7272.8|7270|7273.3|7270.5|7270.8|7268|253
1627966800000|2021-08-03 05:00:00|7273.3|7270.5|7271.4|7268.6|7273.3|7270.5|7271.4|7268.6|43
1627967100000|2021-08-03 05:05:00|7271.5|7268.7|7279.5|7276.7|7281.5|7278.7|7271.3|7268.5|510
1627967400000|2021-08-03 05:10:00|7279.4|7276.6|7281.3|7278.5|7283.3|7280.5|7278.5|7275.7|61
1627967700000|2021-08-03 05:15:00|7281.8|7279|7278.4|7275.6|7282.3|7279.5|7276.9|7274.1|59
1627968000000|2021-08-03 05:20:00|7278.3|7275.5|7282.5|7279.7|7284.8|7282|7277.9|7275.1|79
1627968300000|2021-08-03 05:25:00|7282.4|7279.6|7276|7273.2|7283.5|7280.7|7276|7273.2|75
1627968600000|2021-08-03 05:30:00|7276.5|7273.7|7264.9|7262.1|7285|7282.2|7263|7260.1|527
1627968900000|2021-08-03 05:35:00|7264.4|7261.6|7264.9|7262.1|7268.4|7265.6|7262|7259.2|122
1627969200000|2021-08-03 05:40:00|7264.5|7261.7|7256.4|7253.6|7264.9|7262.1|7255|7252.2|338
1627969500000|2021-08-03 05:45:00|7257.4|7254.6|7259.9|7257.1|7260.8|7258|7257.4|7254.6|148
1627969800000|2021-08-03 05:50:00|7259.4|7256.6|7257.4|7254.6|7259.4|7256.6|7256.4|7253.6|91
1627970100000|2021-08-03 05:55:00|7257.8|7255|7266|7263.2|7269.5|7263.6|7257.8|7255|75
1627970400000|2021-08-03 06:00:00|7266.4|7263.6|7272.4|7269.6|7275.4|7272.6|7264.4|7261.6|167
1627970700000|2021-08-03 06:05:00|7271.4|7268.6|7273.4|7270.6|7276.8|7274|7269|7266.2|119
1627971000000|2021-08-03 06:10:00|7273|7270.2|7262.5|7259.7|7273|7270.2|7262.5|7259.7|398
1627971300000|2021-08-03 06:15:00|7262.9|7260.1|7264.4|7261.6|7265.5|7262.7|7262.4|7259.6|233
1627971600000|2021-08-03 06:20:00|7263.5|7260.7|7264.4|7261.6|7267.5|7264.7|7263.5|7260.7|151
1627971900000|2021-08-03 06:25:00|7264.8|7262|7264|7261.2|7267.3|7264.5|7262.5|7259.7|447
1627972200000|2021-08-03 06:30:00|7263.9|7261.1|7256.5|7253.7|7264.4|7261.6|7255.5|7252.7|364
1627972500000|2021-08-03 06:35:00|7258.2|7255.4|7255.5|7252.7|7264.4|7261.6|7254.1|7251.3|557
1627972800000|2021-08-03 06:40:00|7255.9|7253.1|7250.3|7247.5|7257.9|7255.1|7249.5|7246.7|430
1627973100000|2021-08-03 06:45:00|7250.5|7247.7|7258.5|7255.7|7261.4|7258.6|7250.5|7247.7|356
1627973400000|2021-08-03 06:50:00|7258.4|7255.6|7252.4|7249.6|7259.9|7257.1|7251.4|7248.6|355
1627973700000|2021-08-03 06:55:00|7252.5|7249.7|7259.5|7256.7|7260.5|7257.7|7251.5|7248.7|458
1627974000000|2021-08-03 07:00:00|7259.9|7257.1|7266.6|7263.8|7268.5|7265.7|7259.9|7257.1|834
1627974300000|2021-08-03 07:05:00|7266.5|7263.7|7250.4|7247.6|7269.6|7266.8|7249.1|7246.3|999
1627974600000|2021-08-03 07:10:00|7250.5|7247.7|7249.6|7246.8|7250.5|7247.7|7245.5|7242.7|679
1627974900000|2021-08-03 07:15:00|7249.5|7246.7|7257.5|7254.7|7259.5|7256.7|7249.5|7246.7|580
1627975200000|2021-08-03 07:20:00|7257.6|7254.8|7251.5|7248.7|7261|7258.2|7250.6|7247.8|634
1627975500000|2021-08-03 07:25:00|7251.6|7248.8|7263.6|7260.8|7266.7|7263.9|7249.2|7246.4|1155
1627975800000|2021-08-03 07:30:00|7262.6|7259.8|7279.5|7276.7|7280.1|7277.3|7259.6|7256.8|1530
1627976100000|2021-08-03 07:35:00|7279.6|7276.8|7291.9|7289.1|7293.5|7290.7|7279.5|7276.7|975
1627976400000|2021-08-03 07:40:00|7291.8|7289|7288|7285.2|7299.5|7296.7|7287|7284.2|912
1627976700000|2021-08-03 07:45:00|7288.4|7285.6|7284|7281.2|7292|7289.2|7283.4|7280.6|1015
1627977000000|2021-08-03 07:50:00|7284.4|7281.6|7290.4|7287.6|7291.5|7288.7|7283.4|7280.6|626
1627977300000|2021-08-03 07:55:00|7291|7288.2|7289.3|7286.5|7291.4|7288.6|7287|7284.2|492
1627977600000|2021-08-03 08:00:00|7289.7|7286.9|7313.8|7311|7314.4|7311.6|7289.7|7286.9|2489
1627977900000|2021-08-03 08:05:00|7313.4|7310.6|7307.4|7304.6|7313.8|7311|7303.9|7301.1|1131
1627978200000|2021-08-03 08:10:00|7307.3|7304.5|7307|7304.2|7312.9|7310.1|7306|7303.2|421
1627978500000|2021-08-03 08:15:00|7307.4|7304.6|7314.4|7311.6|7316.3|7313.5|7305.4|7302.6|656
1627978800000|2021-08-03 08:20:00|7314.5|7311.7|7312.4|7309.6|7320.3|7317.5|7307.4|7304.6|1159
1627979100000|2021-08-03 08:25:00|7312.3|7309.5|7320.4|7317.6|7324.3|7321.5|7310.9|7308.1|3065
1627979400000|2021-08-03 08:30:00|7320.3|7317.5|7318.3|7315.5|7320.3|7317.5|7307.4|7304.6|3646
1627979700000|2021-08-03 08:35:00|7317.8|7315|7311.3|7308.5|7318.3|7315.5|7304.4|7301.6|1063
1627980000000|2021-08-03 08:40:00|7311.4|7308.6|7306.8|7304|7316.8|7314|7306.4|7303.6|1820
1627980300000|2021-08-03 08:45:00|7306.9|7304.1|7313.8|7311|7314.3|7311.5|7306.9|7304.1|476
1627980600000|2021-08-03 08:50:00|7313.7|7310.9|7308.1|7305.3|7314.3|7311.5|7306.7|7303.9|612
1627980900000|2021-08-03 08:55:00|7307.7|7304.9|7331.1|7328.3|7331.1|7328.3|7306.7|7303.9|1134
1627981200000|2021-08-03 09:00:00|7331.6|7328.8|7343.4|7340.6|7343.8|7341|7331.1|7328.3|3107
1627981500000|2021-08-03 09:05:00|7340|7337.2|7329|7326.2|7340|7337.2|7328|7325.2|926
1627981800000|2021-08-03 09:10:00|7328.5|7325.7|7333.9|7331.1|7334.9|7332.1|7326.5|7323.7|610
1627982100000|2021-08-03 09:15:00|7333.1|7330.3|7336.9|7334.1|7337.4|7334.6|7330.9|7328.1|705
1627982400000|2021-08-03 09:20:00|7336.4|7333.6|7319.4|7316.6|7336.9|7334.1|7318.5|7315.7|395
1627982700000|2021-08-03 09:25:00|7320.3|7317.5|7327.3|7324.5|7328.8|7326|7320.3|7317.5|412
1627983000000|2021-08-03 09:30:00|7326.9|7324.1|7328.8|7326|7331.3|7328.5|7323.8|7321|314
1627983300000|2021-08-03 09:35:00|7330.3|7327.5|7336.7|7333.9|7338.7|7335.9|7327.2|7324.4|1678
1627983600000|2021-08-03 09:40:00|7337.2|7334.4|7337.5|7334.7|7338.2|7335.4|7333.7|7330.9|387
1627983900000|2021-08-03 09:45:00|7336.6|7333.8|7338.6|7335.8|7343|7340.2|7336.6|7333.8|1605
1627984200000|2021-08-03 09:50:00|7337.7|7334.9|7337.6|7334.8|7340.5|7337.7|7333.6|7330.8|656
1627984500000|2021-08-03 09:55:00|7337.5|7334.7|7337.6|7334.8|7338.5|7335.7|7334.5|7331.7|255
1627984800000|2021-08-03 10:00:00|7337.1|7334.3|7333.8|7331|7337.6|7334.8|7328.8|7326|638
1627985100000|2021-08-03 10:05:00|7332.9|7330.1|7325.9|7323.1|7335.9|7333.1|7325.9|7323.1|1107
1627985400000|2021-08-03 10:10:00|7326.9|7324.1|7318.4|7315.6|7326.9|7324.1|7317.9|7315.1|807
1627985700000|2021-08-03 10:15:00|7318|7315.2|7319.9|7317.1|7320.9|7318.1|7309.9|7307.1|980
1627986000000|2021-08-03 10:20:00|7319.8|7317|7312|7309.2|7320.7|7317.9|7308.6|7305.8|896
1627986300000|2021-08-03 10:25:00|7311.2|7308.4|7310.1|7307.3|7319|7316.2|7309.6|7306.8|499
1627986600000|2021-08-03 10:30:00|7310|7307.2|7317.5|7314.7|7318.5|7315.7|7309|7306.2|322
1627986900000|2021-08-03 10:35:00|7317.9|7315.1|7319|7316.2|7320.6|7317.8|7317.5|7314.7|185
1627987200000|2021-08-03 10:40:00|7319.1|7316.3|7315.6|7312.8|7321|7318.2|7315.6|7312.8|514
1627987500000|2021-08-03 10:45:00|7315.2|7312.4|7315.6|7312.8|7320|7317.2|7313.1|7310.3|289
1627987800000|2021-08-03 10:50:00|7315.1|7312.3|7312|7309.2|7316|7313.2|7309.1|7306.3|136
1627988100000|2021-08-03 10:55:00|7311.9|7309.1|7312.9|7310.1|7313|7310.2|7309|7306.2|225
1627988400000|2021-08-03 11:00:00|7313|7310.2|7313|7310.2|7316|7313.2|7309|7306.2|395
1627988700000|2021-08-03 11:05:00|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7306|7303.2|312
1627989000000|2021-08-03 11:10:00|7310.9|7308.1|7302.9|7300.1|7310.9|7308.1|7302.9|7300.1|470
1627989300000|2021-08-03 11:15:00|7302.5|7299.7|7309.9|7307.1|7312.9|7310.1|7301.9|7299.1|597
1627989600000|2021-08-03 11:20:00|7310|7307.2|7313.9|7311.1|7319|7316.2|7309.9|7307.1|551
1627989900000|2021-08-03 11:25:00|7314.3|7311.5|7316|7313.2|7319|7316.2|7312|7309.2|466
1627990200000|2021-08-03 11:30:00|7315|7312.2|7318|7315.2|7319|7316.2|7314|7311.2|539
1627990500000|2021-08-03 11:35:00|7317.9|7315.1|7306.9|7304.1|7319|7316.2|7306.9|7304.1|391
1627990800000|2021-08-03 11:40:00|7307|7304.2|7299.9|7297.1|7307.9|7305.1|7295.9|7293.1|674
1627991100000|2021-08-03 11:45:00|7300.8|7298|7296.4|7293.6|7302.4|7299.6|7295.9|7293.1|238
1627991400000|2021-08-03 11:50:00|7296.8|7294|7299|7296.2|7302.4|7299.6|7295.9|7293.1|626
1627991700000|2021-08-03 11:55:00|7299.4|7296.6|7294.1|7291.3|7299.5|7296.7|7294|7291.2|548
1627992000000|2021-08-03 12:00:00|7294|7291.2|7291.4|7288.6|7303.8|7301|7290.9|7288.1|2163
1627992300000|2021-08-03 12:05:00|7291.8|7289|7244|7241.2|7291.8|7289|7243.4|7240.6|4524
1627992600000|2021-08-03 12:10:00|7243.9|7241.1|7251.9|7249.1|7252|7249.2|7240|7237.2|2239
1627992900000|2021-08-03 12:15:00|7252|7249.2|7228.6|7225.8|7260.4|7257.6|7227.2|7224.4|2126
1627993200000|2021-08-03 12:20:00|7229.1|7226.3|7159.2|7156.4|7232.2|7229.4|7144.2|7141.4|7923
1627993500000|2021-08-03 12:25:00|7159.6|7156.8|7173.2|7170.4|7178.2|7175.4|7159.3|7156.5|3839
1627993800000|2021-08-03 12:30:00|7172.2|7169.4|7184.3|7181.5|7195.1|7192.3|7167.3|7164.5|2507
1627994100000|2021-08-03 12:35:00|7184.8|7182|7160.4|7157.6|7185.8|7183|7152.3|7149.5|2113
1627994400000|2021-08-03 12:40:00|7160.3|7157.5|7165.4|7162.6|7179.4|7176.6|7157.3|7154.5|1649
1627994700000|2021-08-03 12:45:00|7165.8|7163|7121.7|7118.9|7166.8|7164|7119.6|7116.8|6702
1627995000000|2021-08-03 12:50:00|7122.1|7119.3|7140.5|7137.7|7140.9|7138.1|7121.6|7118.8|1984
1627995300000|2021-08-03 12:55:00|7139.5|7136.7|7148.5|7145.7|7158.4|7155.6|7127.5|7124.7|2664
1627995600000|2021-08-03 13:00:00|7147.6|7144.8|7105.6|7102.8|7149.1|7146.3|7095.6|7092.8|6093
1627995900000|2021-08-03 13:05:00|7105.5|7102.7|7124.2|7121.4|7136.6|7133.8|7098|7095.2|3134
1627996200000|2021-08-03 13:10:00|7124|7121.2|7132.9|7130.1|7136|7133.2|7106|7103.2|1923
1627996500000|2021-08-03 13:15:00|7133|7130.2|7135.9|7133.1|7140.5|7137.7|7114.5|7111.7|1576
1627996800000|2021-08-03 13:20:00|7136|7133.2|7130.5|7127.7|7136.5|7133.7|7117.4|7114.6|1580
1627997100000|2021-08-03 13:25:00|7130.6|7127.8|7139.6|7136.8|7141.5|7138.7|7121.6|7118.8|1337
1627997400000|2021-08-03 13:30:00|7140.1|7137.3|7191|7188.2|7197|7194.2|7137.5|7134.7|7315
1627997700000|2021-08-03 13:35:00|7191.4|7188.6|7149|7146.2|7193.6|7190.8|7143.7|7140.9|3805
1627998000000|2021-08-03 13:40:00|7149.4|7146.6|7150.2|7147.4|7167.2|7164.4|7134.6|7131.8|3094
1627998300000|2021-08-03 13:45:00|7150|7147.2|7120.1|7117.3|7151.1|7147.4|7116.6|7113.8|2850
1627998600000|2021-08-03 13:50:00|7119.2|7116.4|7105.8|7103|7128.6|7125.8|7105.7|7102.9|3478
1627998900000|2021-08-03 13:55:00|7105.7|7102.9|7116.3|7113.5|7131.2|7128.4|7105.7|7102.9|1905
1627999200000|2021-08-03 14:00:00|7116.6|7113.8|7151.4|7148.6|7161|7158.2|7107.3|7104.5|6702
1627999500000|2021-08-03 14:05:00|7151.8|7149|7153.8|7151|7160.4|7157.6|7135.1|7132.3|1493
1627999800000|2021-08-03 14:10:00|7154|7151.2|7161.4|7158.6|7179.9|7177.1|7148|7145.2|2290
1628000100000|2021-08-03 14:15:00|7161.5|7158.7|7214.4|7211.6|7214.4|7211.6|7160.5|7157.7|3192
1628000400000|2021-08-03 14:20:00|7214|7211.2|7199.3|7196.5|7216.8|7214|7191.3|7188.5|3207
1628000700000|2021-08-03 14:25:00|7199.7|7196.9|7203.3|7200.5|7207.2|7204.4|7194.2|7191.4|1821
1628001000000|2021-08-03 14:30:00|7200.8|7198|7204.3|7201.5|7215.3|7211.4|7197.3|7194.5|1858
1628001300000|2021-08-03 14:35:00|7204.7|7201.9|7196.3|7193.5|7219.3|7216.5|7175.3|7172.5|3145
1628001600000|2021-08-03 14:40:00|7196.2|7193.4|7199.7|7196.9|7201.7|7198.9|7184.4|7181.6|1198
1628001900000|2021-08-03 14:45:00|7199.9|7197.1|7188.8|7186|7206.2|7203.4|7187.3|7184.5|1590
1628002200000|2021-08-03 14:50:00|7189.4|7186.6|7182.9|7180.1|7193.2|7190.4|7180.4|7177.6|1117
1628002500000|2021-08-03 14:55:00|7183.3|7180.5|7162.5|7159.7|7183.3|7180.5|7161.5|7158.7|2260
1628002800000|2021-08-03 15:00:00|7162.9|7160.1|7185.8|7183|7188.3|7185.5|7162.1|7159.3|1296
1628003100000|2021-08-03 15:05:00|7185.9|7183.1|7208.1|7205.3|7212.1|7209.3|7185.7|7182.9|2671
1628003400000|2021-08-03 15:10:00|7207.3|7204.5|7214.3|7211.5|7218.2|7215.4|7201.1|7198.3|1645
1628003700000|2021-08-03 15:15:00|7213.8|7211|7207|7204.2|7218.8|7216|7203.3|7200.5|2154
1628004000000|2021-08-03 15:20:00|7206.6|7203.8|7214.1|7211.3|7218|7215.2|7194.8|7192|2420
1628004300000|2021-08-03 15:25:00|7214.5|7211.7|7220.8|7218|7221.8|7219|7211.5|7208.7|3484
1628004600000|2021-08-03 15:30:00|7220.9|7218.1|7216.4|7213.6|7226.9|7224.1|7210.5|7207.7|4221
1628004900000|2021-08-03 15:35:00|7216.9|7214.1|7225.3|7222.5|7235.9|7233.1|7216.9|7214.1|2586
1628005200000|2021-08-03 15:40:00|7225.8|7223|7225.3|7222.5|7226.9|7224.1|7220|7217.2|1169
1628005500000|2021-08-03 15:45:00|7225|7222.2|7237.7|7234.9|7238.2|7235.4|7223|7220.2|3012
1628005800000|2021-08-03 15:50:00|7238.1|7235.3|7243.7|7240.9|7244.7|7241.9|7233.3|7230.5|2240
1628006100000|2021-08-03 15:55:00|7244.5|7241.7|7244.8|7242|7251.6|7248.8|7242.3|7239.5|1606
1628006400000|2021-08-03 16:00:00|7244.7|7241.9|7255.7|7252.9|7257.4|7254.6|7242.2|7239.4|1494
1628006700000|2021-08-03 16:05:00|7255.9|7253.1|7250.3|7247.5|7259.7|7256.9|7249.3|7246.5|1672
1628007000000|2021-08-03 16:10:00|7250.7|7247.9|7252.7|7249.9|7258.1|7255.3|7248.8|7246|1319
1628007300000|2021-08-03 16:15:00|7253.1|7250.3|7248.3|7245.5|7258.8|7256|7246.8|7244|1115
1628007600000|2021-08-03 16:20:00|7248.8|7246|7243.3|7240.5|7251.7|7248.9|7242.9|7240.1|1251
1628007900000|2021-08-03 16:25:00|7243.7|7240.9|7238.9|7236.1|7246.8|7244|7237.8|7235|1324
1628008200000|2021-08-03 16:30:00|7238.8|7236|7235|7232.2|7239.8|7237|7234|7231.2|2607
1628008500000|2021-08-03 16:35:00|7234.9|7232.1|7232.9|7230.1|7239.9|7237.1|7232|7229.2|683
1628008800000|2021-08-03 16:40:00|7233|7230.2|7236.8|7234|7239.6|7236.8|7232|7229.2|892
1628009100000|2021-08-03 16:45:00|7236.9|7234.1|7241.5|7238.7|7244|7241.2|7234.9|7232.1|1767
1628009400000|2021-08-03 16:50:00|7241.9|7239.1|7236.1|7233.3|7241.9|7239.1|7231.6|7228.8|1012
1628009700000|2021-08-03 16:55:00|7236.6|7233.8|7243|7240.2|7243.4|7240.6|7230.1|7227.3|1843
1628010000000|2021-08-03 17:00:00|7243.1|7240.3|7236.1|7233.3|7249|7246.2|7236|7233.2|798
1628010300000|2021-08-03 17:05:00|7236.6|7233.8|7234.1|7231.3|7236.6|7233.8|7231.9|7229.1|602
1628010600000|2021-08-03 17:10:00|7234.5|7231.7|7241.1|7238.3|7242.1|7239.3|7233|7230.2|462
1628010900000|2021-08-03 17:15:00|7241.2|7238.4|7244.5|7241.7|7245.1|7242.3|7239.1|7236.3|411
1628011200000|2021-08-03 17:20:00|7244.9|7242.1|7248.1|7245.3|7248.2|7245.4|7243.1|7240.3|460
1628011500000|2021-08-03 17:25:00|7247.7|7244.9|7243.7|7240.9|7248.2|7245.4|7238.2|7235.4|534
1628011800000|2021-08-03 17:30:00|7244.1|7241.3|7231.1|7228.3|7245.1|7242.3|7230.1|7227.3|935
1628012100000|2021-08-03 17:35:00|7232|7229.2|7220.3|7217.5|7234.1|7231.3|7218.1|7215.3|2168
1628012400000|2021-08-03 17:40:00|7219.8|7217|7216.8|7214|7220.3|7217.5|7213.4|7210.6|1171
1628012700000|2021-08-03 17:45:00|7217.3|7214.5|7226.4|7223.6|7229.3|7226.5|7215.5|7212.7|662
1628013000000|2021-08-03 17:50:00|7226.3|7223.5|7234.4|7231.6|7235.4|7232.6|7225.4|7222.6|890
1628013300000|2021-08-03 17:55:00|7234|7231.2|7229.4|7226.6|7234.4|7231.6|7227.5|7224.7|339
1628013600000|2021-08-03 18:00:00|7229.3|7226.5|7226.9|7224.1|7236.4|7233.6|7226.9|7224.1|710
1628013900000|2021-08-03 18:05:00|7226.5|7223.7|7228.8|7226|7234|7231.2|7226.3|7223.5|550
1628014200000|2021-08-03 18:10:00|7229.3|7226.5|7228.9|7226.1|7232.3|7229.5|7226.3|7223.5|684
1628014500000|2021-08-03 18:15:00|7229.4|7226.6|7220.4|7217.6|7231.3|7228.5|7220.4|7217.6|1583
1628014800000|2021-08-03 18:20:00|7219.5|7216.7|7224.2|7221.4|7230.5|7227.7|7217.5|7214.7|1684
1628015100000|2021-08-03 18:25:00|7224.3|7221.5|7230.4|7227.6|7240.2|7237.4|7214.5|7211.7|6918
1628015400000|2021-08-03 18:30:00|7230.3|7227.5|7222.4|7219.6|7230.3|7227.5|7220.5|7217.7|2698
1628015700000|2021-08-03 18:35:00|7222.8|7220|7227.8|7225|7230.2|7227.4|7221.4|7218.6|810
1628016000000|2021-08-03 18:40:00|7228.2|7225.4|7234.9|7232.1|7238.2|7235.4|7227.3|7224.5|555
1628016300000|2021-08-03 18:45:00|7235.4|7232.6|7243.8|7241|7245.3|7242.5|7235.3|7232.5|418
1628016600000|2021-08-03 18:50:00|7244.3|7241.5|7243.2|7240.4|7244.8|7242|7241.7|7238.9|132
1628016900000|2021-08-03 18:55:00|7242.7|7239.9|7243.1|7240.3|7244.7|7241.9|7242.2|7239.4|53
1628017200000|2021-08-03 19:00:00|7242.7|7239.9|7244.7|7241.9|7245.7|7242.9|7242.2|7239.4|175
1628017500000|2021-08-03 19:05:00|7244.3|7241.5|7241.1|7238.3|7245.1|7242.3|7239.3|7236.5|136
1628017800000|2021-08-03 19:10:00|7241.3|7238.5|7237.3|7234.5|7242.7|7239.9|7237.3|7234.5|133
1628018100000|2021-08-03 19:15:00|7238.1|7235.3|7240.9|7238.1|7243.2|7240.4|7237.7|7234.9|86
1628018400000|2021-08-03 19:20:00|7240.7|7237.9|7240.3|7237.5|7241.3|7238.5|7238.4|7235.6|226
1628018700000|2021-08-03 19:25:00|7239.8|7237|7238.3|7235.5|7240.4|7237.6|7235.4|7232.6|174
1628019000000|2021-08-03 19:30:00|7237.5|7234.7|7237.3|7234.5|7238.8|7236|7235.3|7232.5|146
1628019300000|2021-08-03 19:35:00|7237.1|7234.3|7238.3|7235.5|7238.3|7235.5|7235.3|7232.5|22
1628019600000|2021-08-03 19:40:00|7238.5|7235.7|7235.9|7233.1|7239.9|7237.1|7235.9|7232.9|66
1628019900000|2021-08-03 19:45:00|7235.7|7232.9|7237.3|7234.5|7237.8|7235|7233.4|7230.6|72
1628020200000|2021-08-03 19:50:00|7236.9|7234.1|7240.3|7237.5|7240.3|7237.5|7236.3|7233.5|52
1628020500000|2021-08-03 19:55:00|7239.8|7237|7238.2|7235.4|7240.8|7238|7236.8|7234|219
1628020800000|2021-08-03 20:00:00|7238.3|7235.5|7238.8|7236|7242.2|7239.4|7237.4|7234.6|91
1628021100000|2021-08-03 20:05:00|7239.2|7236.4|7238.2|7235.4|7239.2|7236.4|7236.2|7233.4|8
1628021400000|2021-08-03 20:10:00|7237.7|7234.9|7236.6|7233.8|7238.2|7235.4|7235.2|7232.4|38
1628021700000|2021-08-03 20:15:00|7236.2|7233.4|7235.2|7232.4|7236.2|7233.4|7233.8|7231|78
1628022000000|2021-08-03 20:20:00|7235.7|7232.9|7236.2|7233.4|7237.2|7234.4|7235.2|7232.4|20
1628022300000|2021-08-03 20:25:00|7235.8|7233|7229.6|7226.8|7236.2|7233.4|7227.2|7224.4|195
1628022600000|2021-08-03 20:30:00|7229.2|7226.4|7227.6|7224.8|7230.3|7227.4|7214.7|7209.2|470
1628022900000|2021-08-03 20:35:00|7227.8|7225|7226.8|7224|7229.6|7226.8|7224.8|7222|97
1628023200000|2021-08-03 20:40:00|7226.4|7223.6|7224.6|7221.8|7227.2|7224.4|7219.8|7217|128
1628023500000|2021-08-03 20:45:00|7224.7|7221.9|7215.3|7212.5|7225.6|7222.8|7209.4|7206.6|306
1628023800000|2021-08-03 20:50:00|7215.7|7212.9|7212.9|7210.1|7217.2|7214.4|7209.8|7207|76
1628024100000|2021-08-03 20:55:00|7212.8|7210|7210.4|7200.4|7217.5|7213.4|7203.8|7199.4|179
1628024400000|2021-08-03 21:00:00|7210|7200|7212.4|7202.4|7214.4|7209.5|7207.3|7198|12
1628024700000|2021-08-03 21:05:00|7212|7202|7207.4|7197.4|7212|7202|7206.4|7196.4|2
1628025000000|2021-08-03 21:10:00|7205.5|7202.7|7207.4|7197.4|7210.9|7204|7202.4|7193.9|19
1628025300000|2021-08-03 21:15:00|7206.6|7196.6|7207.9|7203.9|7211.8|7204.1|7205.4|7195.4|10
1628025600000|2021-08-03 21:20:00|7208.4|7198.4|7226.4|7216.4|7228.4|7224.6|7208.4|7198.4|50
1628025900000|2021-08-03 21:25:00|7226|7216|7221.4|7211.4|7226|7219.9|7221.4|7211.4|6
1628026200000|2021-08-03 21:30:00|7218.6|7215.8|7221.6|7211.6|7221.6|7216|7218.6|7211.6|0
1628026500000|2021-08-03 21:35:00|7221.4|7211.4|7224.4|7214.4|7224.4|7215.4|7218.9|7211.4|1
1628026800000|2021-08-03 21:40:00|7223.9|7213.9|7223.4|7213.4|7223.9|7213.9|7222.9|7212.9|1
1628027100000|2021-08-03 21:45:00|7223.3|7213.3|7223.8|7213.8|7223.8|7217.8|7218.9|7211.9|0
1628027400000|2021-08-03 21:50:00|7224.7|7214.7|7219.4|7209.4|7224.9|7216|7217.5|7207.5|6
1628027700000|2021-08-03 21:55:00|7218.2|7208.2|7224.9|7214.9|7224.9|7214.9|7213.9|7207.4|2
1628035200000|2021-08-04 00:00:00|7226.1|7223.3|7224.6|7221.8|7233.1|7230.3|7222.7|7219.9|137
1628035500000|2021-08-04 00:05:00|7224.5|7221.7|7225.5|7222.7|7228.5|7225.7|7222.6|7219.6|46
1628035800000|2021-08-04 00:10:00|7225.4|7222.6|7216.6|7213.8|7225.4|7222.6|7216.6|7213.8|93
1628036100000|2021-08-04 00:15:00|7216.2|7213.4|7216.4|7213.6|7219.4|7216.6|7212.4|7209.6|165
1628036400000|2021-08-04 00:20:00|7216.5|7213.7|7220.3|7217.5|7220.3|7217.5|7215.4|7212.6|45
1628036700000|2021-08-04 00:25:00|7220.1|7217.3|7215.1|7212.3|7220.1|7217.3|7214.5|7211.7|57
1628037000000|2021-08-04 00:30:00|7214.7|7211.9|7209.4|7206.6|7216.4|7213.6|7209.3|7206.5|43
1628037300000|2021-08-04 00:35:00|7209.8|7207|7209.8|7207|7212.3|7209.5|7209.2|7205.4|26
1628037600000|2021-08-04 00:40:00|7209.9|7207.1|7211.8|7209|7213.9|7211.1|7209.9|7207.1|26
1628037900000|2021-08-04 00:45:00|7211.9|7209.1|7201.3|7198.5|7211.9|7209.1|7200.3|7197.5|259
1628038200000|2021-08-04 00:50:00|7202.3|7199.5|7205.2|7202.4|7205.2|7202.4|7201.3|7198.5|118
1628038500000|2021-08-04 00:55:00|7204.8|7202|7205.2|7202.4|7205.2|7202.4|7202.8|7200|41
1628038800000|2021-08-04 01:00:00|7205.3|7202.5|7200.2|7197.4|7205.3|7202.5|7195.3|7192.5|276
1628039100000|2021-08-04 01:05:00|7201.2|7198.4|7209.8|7207|7213.8|7211|7199.2|7196.4|117
1628039400000|2021-08-04 01:10:00|7209.2|7206.4|7205.1|7202.3|7213.2|7210.4|7204.3|7201.5|147
1628039700000|2021-08-04 01:15:00|7205.2|7202.4|7208.2|7205.4|7208.3|7205.5|7202.2|7199.3|112
1628040000000|2021-08-04 01:20:00|7208.3|7205.5|7208.3|7205.5|7214.8|7212|7205.8|7203|110
1628040300000|2021-08-04 01:25:00|7207.8|7205|7208.2|7205.4|7210.3|7207.5|7204.8|7202|85
1628040600000|2021-08-04 01:30:00|7208.3|7205.5|7203.8|7201|7208.3|7205.5|7195.8|7193|187
1628040900000|2021-08-04 01:35:00|7203|7200.2|7204.1|7201.3|7206.3|7203.5|7199.3|7196.5|238
1628041200000|2021-08-04 01:40:00|7203.3|7200.5|7192.8|7190|7203.3|7200.5|7191.3|7188.5|282
1628041500000|2021-08-04 01:45:00|7192.7|7189.9|7197.8|7195|7198.2|7195.4|7192.3|7189.5|174
1628041800000|2021-08-04 01:50:00|7197.7|7194.9|7199|7196.2|7199|7196.2|7191.5|7188.7|153
1628042100000|2021-08-04 01:55:00|7200.4|7197.6|7210|7207.2|7210.6|7207.8|7200.1|7197.3|140
1628042400000|2021-08-04 02:00:00|7209.6|7206.8|7217.6|7214.8|7221.5|7218.7|7208|7205.2|210
1628042700000|2021-08-04 02:05:00|7217.1|7214.3|7218.9|7216.1|7221|7218.2|7215|7212.1|75
1628043000000|2021-08-04 02:10:00|7219.5|7216.7|7217.5|7214.7|7219.9|7217.1|7215.5|7212.7|196
1628043300000|2021-08-04 02:15:00|7217.9|7215.1|7215.1|7212.3|7219.9|7217.1|7214|7211.2|313
1628043600000|2021-08-04 02:20:00|7215|7212.2|7221.4|7218.6|7222.3|7219.5|7213.5|7210.7|385
1628043900000|2021-08-04 02:25:00|7221.3|7218.5|7219.8|7217|7223.3|7220.5|7218.9|7216.1|641
1628044200000|2021-08-04 02:30:00|7219.3|7216.5|7217.9|7215.1|7220.7|7217.9|7212.7|7209.9|182
1628044500000|2021-08-04 02:35:00|7217.8|7215|7220.8|7218|7222.7|7219.9|7217.3|7214.5|133
1628044800000|2021-08-04 02:40:00|7221.7|7218.9|7227.3|7224.5|7227.3|7224.5|7218.8|7216|92
1628045100000|2021-08-04 02:45:00|7226.8|7224|7232.3|7229.5|7236.3|7233.5|7226.3|7223.5|184
1628045400000|2021-08-04 02:50:00|7232.7|7229.9|7231.7|7228.9|7234.2|7231.4|7227.8|7225|76
1628045700000|2021-08-04 02:55:00|7232.1|7229.3|7227.3|7224.5|7232.2|7229.4|7226.7|7223.9|71
1628046000000|2021-08-04 03:00:00|7226.8|7224|7233.3|7230.5|7233.3|7230.5|7225.7|7222.9|371
1628046300000|2021-08-04 03:05:00|7232.3|7229.5|7229.6|7226.8|7234.7|7231.9|7227.8|7225|345
1628046600000|2021-08-04 03:10:00|7229.7|7226.9|7234.6|7231.8|7234.6|7231.8|7227.9|7225.1|48
1628046900000|2021-08-04 03:15:00|7235|7232.2|7239.1|7236.3|7239.1|7236.3|7233.8|7231|183
1628047200000|2021-08-04 03:20:00|7239.6|7236.8|7235.6|7232.8|7240.1|7237.3|7234.2|7231.4|198
1628047500000|2021-08-04 03:25:00|7236.5|7233.7|7234.6|7231.8|7238.1|7235.3|7234.2|7231.4|52
1628047800000|2021-08-04 03:30:00|7234.2|7231.4|7231.5|7228.7|7234.6|7231.8|7231|7227.6|24
1628048100000|2021-08-04 03:35:00|7231.6|7228.8|7230.6|7227.8|7231.6|7228.8|7229.6|7226.8|4
1628048400000|2021-08-04 03:40:00|7231|7228.2|7231.2|7228.4|7232.1|7229.3|7231|7228.2|32
1628048700000|2021-08-04 03:45:00|7231.6|7228.8|7234.2|7231.4|7234.2|7231.4|7231.1|7228.3|5
1628049000000|2021-08-04 03:50:00|7235.2|7232.4|7234.2|7231.4|7240.3|7233.8|7233.8|7230.3|76
1628049300000|2021-08-04 03:55:00|7234.7|7231.9|7233.8|7231|7238.2|7235.4|7233.8|7231|22
1628049600000|2021-08-04 04:00:00|7234.2|7231.4|7234|7231.2|7236.6|7233.8|7233.2|7230.4|24
1628049900000|2021-08-04 04:05:00|7234.2|7231.4|7235.2|7232.4|7237.2|7234.4|7233.7|7230.9|103
1628050200000|2021-08-04 04:10:00|7235.7|7232.9|7235.7|7232.9|7236.2|7233.4|7233.8|7231|21
1628050500000|2021-08-04 04:15:00|7235.2|7232.4|7234.2|7231.4|7235.2|7232.4|7233.7|7230.9|12
1628050800000|2021-08-04 04:20:00|7235.2|7232.4|7233.2|7230.4|7235.7|7232.9|7231.8|7229|57
1628051100000|2021-08-04 04:25:00|7232.6|7229.8|7234.7|7231.9|7234.7|7231.9|7231.2|7228.4|42
1628051400000|2021-08-04 04:30:00|7234.3|7231.5|7236.1|7233.3|7237.6|7234.8|7231.7|7228.9|77
1628051700000|2021-08-04 04:35:00|7235.6|7232.8|7238.1|7235.3|7239.5|7236.7|7235.1|7232.3|55
1628052000000|2021-08-04 04:40:00|7237.7|7234.9|7238.1|7235.3|7239.5|7236.7|7237.1|7234.3|38
1628052300000|2021-08-04 04:45:00|7238.5|7235.7|7235.7|7232.9|7239.1|7236.3|7233.7|7230.9|118
1628052600000|2021-08-04 04:50:00|7235.6|7232.8|7238.7|7235.9|7239.1|7236.3|7235.1|7232.3|60
1628052900000|2021-08-04 04:55:00|7238.1|7235.3|7238.1|7235.3|7239.1|7236.3|7236.7|7233.9|41
1628053200000|2021-08-04 05:00:00|7237.7|7234.9|7234.6|7231.8|7237.7|7234.9|7232.1|7229.3|34
1628053500000|2021-08-04 05:05:00|7234.2|7231.4|7225.8|7223|7234.2|7231.4|7224.3|7221.5|221
1628053800000|2021-08-04 05:10:00|7225|7222.2|7229.7|7226.9|7229.7|7226.9|7223.3|7220.5|23
1628054100000|2021-08-04 05:15:00|7229.8|7227|7229.8|7227|7229.8|7227|7226.8|7224|20
1628054400000|2021-08-04 05:20:00|7229.3|7226.5|7227.8|7225|7229.3|7226.5|7226.9|7224.1|12
1628054700000|2021-08-04 05:25:00|7228.3|7225.5|7226.3|7223.5|7228.7|7225.9|7225.3|7222.5|28
1628055000000|2021-08-04 05:30:00|7226.7|7223.9|7228.7|7225.9|7232.3|7229.5|7225.3|7222.5|68
1628055300000|2021-08-04 05:35:00|7228.8|7226|7222.8|7220|7230.8|7228|7222.8|7220|129
1628055600000|2021-08-04 05:40:00|7221.8|7219|7225|7222.2|7225|7222.2|7219.5|7216.7|393
1628055900000|2021-08-04 05:45:00|7224.5|7221.7|7224.9|7222.1|7227.4|7224.6|7222|7219.2|206
1628056200000|2021-08-04 05:50:00|7224.4|7221.6|7222.5|7219.7|7227|7224.2|7221|7218.2|164
1628056500000|2021-08-04 05:55:00|7222.9|7220.1|7223.4|7220.6|7228|7225.2|7222|7219.2|140
1628056800000|2021-08-04 06:00:00|7223.8|7221|7225|7222.2|7229|7226.2|7223.8|7221|68
1628057100000|2021-08-04 06:05:00|7225.4|7222.6|7223|7220.2|7225.4|7222.6|7219.5|7216.7|506
1628057400000|2021-08-04 06:10:00|7222.4|7219.6|7235|7232.2|7237.5|7234.7|7221.4|7218.6|334
1628057700000|2021-08-04 06:15:00|7235.1|7232.3|7233.5|7230.7|7238|7235.2|7229.6|7226.8|115
1628058000000|2021-08-04 06:20:00|7233.9|7231.1|7233|7230.2|7235.5|7232.7|7231.5|7228.7|88
1628058300000|2021-08-04 06:25:00|7232.9|7230.1|7230.9|7228.1|7234.9|7232.1|7229.6|7226.8|61
1628058600000|2021-08-04 06:30:00|7230.5|7227.7|7230|7227.2|7230.9|7228.1|7226.6|7223.8|326
1628058900000|2021-08-04 06:35:00|7230.4|7227.6|7233.9|7231.1|7237|7234.2|7227.6|7224.8|355
1628059200000|2021-08-04 06:40:00|7236|7233.2|7233|7230.2|7236|7233.2|7230.9|7228.1|136
1628059500000|2021-08-04 06:45:00|7233.4|7230.6|7230.9|7228.1|7233.4|7230.6|7229|7226.2|172
1628059800000|2021-08-04 06:50:00|7230.4|7227.6|7227.9|7225.1|7230.4|7227.6|7225|7222.2|203
1628060100000|2021-08-04 06:55:00|7228.3|7225.5|7224.5|7221.7|7228.8|7226|7221.7|7218.9|904
1628060400000|2021-08-04 07:00:00|7224.1|7221.3|7219.1|7216.3|7226.1|7223.3|7215.1|7212.3|861
1628060700000|2021-08-04 07:05:00|7218.6|7215.8|7213.1|7210.3|7219.1|7216.3|7209.1|7206.3|456
1628061000000|2021-08-04 07:10:00|7212.7|7209.9|7213.1|7210.3|7217.2|7214.4|7211.6|7208.8|199
1628061300000|2021-08-04 07:15:00|7213|7210.2|7214.1|7211.3|7217.1|7214.3|7211.1|7208.3|268
1628061600000|2021-08-04 07:20:00|7215|7212.2|7225|7222.2|7225.1|7222.3|7215|7212.2|515
1628061900000|2021-08-04 07:25:00|7225.1|7222.3|7222.1|7219.3|7229|7226.2|7216.2|7213.4|642
1628062200000|2021-08-04 07:30:00|7221.5|7218.7|7234.9|7232.1|7236|7233.2|7219.2|7216.4|788
1628062500000|2021-08-04 07:35:00|7235|7232.2|7257.9|7255.1|7257.9|7255.1|7233.9|7231.1|1257
1628062800000|2021-08-04 07:40:00|7258|7255.2|7259.4|7256.6|7259.8|7257|7246|7243.2|956
1628063100000|2021-08-04 07:45:00|7259|7256.2|7264.5|7261.7|7265.9|7263.1|7258.8|7256|537
1628063400000|2021-08-04 07:50:00|7264.4|7261.6|7259.8|7257|7264.9|7262.1|7256.9|7254.1|417
1628063700000|2021-08-04 07:55:00|7259.4|7256.6|7255.4|7252.6|7263.9|7261.1|7254.9|7252.1|567
1628064000000|2021-08-04 08:00:00|7255.3|7252.5|7254.8|7252|7263.8|7261|7253.8|7251|598
1628064300000|2021-08-04 08:05:00|7254.4|7251.6|7256.2|7253.4|7261.8|7259|7254.2|7251.4|830
1628064600000|2021-08-04 08:10:00|7255.7|7252.9|7261.7|7258.9|7270.6|7267.8|7255.7|7252.9|840
1628064900000|2021-08-04 08:15:00|7261.2|7258.4|7255.6|7252.8|7265.6|7262.8|7252.2|7249.4|597
1628065200000|2021-08-04 08:20:00|7256.2|7253.4|7263.7|7260.9|7265.2|7262.4|7255.6|7252.8|1478
1628065500000|2021-08-04 08:25:00|7263.2|7260.4|7261.7|7258.9|7265.7|7262.9|7257.8|7255|4326
1628065800000|2021-08-04 08:30:00|7261.8|7259|7243.4|7240.6|7261.8|7259|7241.9|7239.1|3775
1628066100000|2021-08-04 08:35:00|7243.3|7240.5|7246|7243.2|7250.9|7248.1|7238.8|7236|1116
1628066400000|2021-08-04 08:40:00|7245.1|7242.3|7245.1|7242.3|7247|7244.2|7241.1|7238.3|539
1628066700000|2021-08-04 08:45:00|7245.9|7243.1|7218.2|7215.4|7247.1|7244.3|7216.7|7213.9|1685
1628067000000|2021-08-04 08:50:00|7218.6|7215.8|7225.7|7222.9|7232.3|7229.5|7216.2|7213.4|1454
1628067300000|2021-08-04 08:55:00|7226.2|7223.4|7232.6|7229.8|7235.7|7232.9|7225.2|7222.4|718
1628067600000|2021-08-04 09:00:00|7232.2|7229.4|7244.2|7241.4|7247.2|7244.4|7225.8|7223|1472
1628067900000|2021-08-04 09:05:00|7244.1|7241.3|7242.2|7239.4|7246.1|7243.3|7235.6|7232.8|365
1628068200000|2021-08-04 09:10:00|7242.1|7239.3|7244.2|7241.4|7246.2|7243.4|7234.2|7231.4|386
1628068500000|2021-08-04 09:15:00|7245.2|7242.4|7224.1|7221.3|7245.6|7242.8|7222.1|7219.3|566
1628068800000|2021-08-04 09:20:00|7223.1|7220.3|7213.7|7210.9|7225.2|7222.4|7213.6|7210.8|885
1628069100000|2021-08-04 09:25:00|7214.1|7211.3|7220.1|7217.3|7224.1|7221.3|7213.7|7210.9|537
1628069400000|2021-08-04 09:30:00|7220.5|7217.7|7218.3|7215.5|7225.7|7222.9|7217.3|7214.5|970
1628069700000|2021-08-04 09:35:00|7217.7|7214.9|7221.2|7218.4|7221.2|7218.4|7215.3|7212.5|373
1628070000000|2021-08-04 09:40:00|7221.1|7218.3|7230.1|7227.3|7231.7|7228.9|7220.7|7217.9|387
1628070300000|2021-08-04 09:45:00|7229.7|7226.9|7229.7|7226.9|7232.2|7229.4|7227.6|7224.8|511
1628070600000|2021-08-04 09:50:00|7230.1|7227.3|7228.1|7225.3|7230.1|7227.3|7223.7|7220.9|394
1628070900000|2021-08-04 09:55:00|7228.2|7225.4|7231.2|7228.4|7231.7|7228.9|7225.7|7222.9|196
1628071200000|2021-08-04 10:00:00|7232.1|7229.3|7219.7|7216.9|7232.1|7229.3|7216.3|7213.5|538
1628071500000|2021-08-04 10:05:00|7220.1|7217.3|7210.3|7207.5|7220.2|7217.4|7209.9|7207.1|554
1628071800000|2021-08-04 10:10:00|7209.9|7207.1|7202.9|7200.1|7209.9|7207.1|7197.9|7195.1|1279
1628072100000|2021-08-04 10:15:00|7203.3|7200.5|7204.4|7201.6|7207.8|7205|7202.5|7199.7|892
1628072400000|2021-08-04 10:20:00|7204.1|7201.3|7208|7205.2|7209.4|7206.6|7203|7200.2|434
1628072700000|2021-08-04 10:25:00|7208.4|7205.6|7203|7200.2|7208.5|7205.7|7201.1|7198.3|225
1628073000000|2021-08-04 10:30:00|7203.4|7200.6|7206.4|7203.6|7208.5|7205.7|7202.9|7200.1|384
1628073300000|2021-08-04 10:35:00|7207.5|7204.7|7209.8|7207|7214.2|7211.4|7207.4|7204.6|1370
1628073600000|2021-08-04 10:40:00|7210.2|7207.4|7213.8|7211|7214.2|7211.4|7209.2|7206.4|452
1628073900000|2021-08-04 10:45:00|7213.4|7210.6|7214.4|7211.6|7217.3|7214.5|7211.4|7208.6|237
1628074200000|2021-08-04 10:50:00|7214.8|7212|7217.4|7214.6|7221.5|7218.7|7214.8|7212|1455
1628074500000|2021-08-04 10:55:00|7217.8|7215|7208.8|7206|7219.3|7216.5|7207.9|7205.1|220
1628074800000|2021-08-04 11:00:00|7209.3|7206.5|7176.8|7174|7209.4|7206.6|7175.4|7172.6|2462
1628075100000|2021-08-04 11:05:00|7176.4|7173.6|7175.9|7173.1|7184.8|7182|7162|7159.2|2049
1628075400000|2021-08-04 11:10:00|7175.8|7173|7171.8|7169|7175.9|7173.1|7148.4|7145.6|2283
1628075700000|2021-08-04 11:15:00|7171.2|7168.4|7176.2|7173.4|7181.3|7178.5|7159.8|7157|1555
1628076000000|2021-08-04 11:20:00|7175.8|7173|7175.8|7173|7178.4|7175.6|7170.4|7167.6|773
1628076300000|2021-08-04 11:25:00|7176.3|7173.5|7170.3|7167.5|7179.3|7176.5|7164.3|7161.5|674
1628076600000|2021-08-04 11:30:00|7169.8|7167|7174.8|7172|7176.3|7173.5|7162.9|7160.1|332
1628076900000|2021-08-04 11:35:00|7174.4|7171.6|7172.4|7169.6|7175.9|7173.1|7168.8|7166|161
1628077200000|2021-08-04 11:40:00|7171.8|7169|7160.5|7157.7|7172.4|7169.6|7156.9|7154.1|929
1628077500000|2021-08-04 11:45:00|7160.9|7158.1|7143.7|7140.9|7161.4|7158.6|7133.4|7130.6|2395
1628077800000|2021-08-04 11:50:00|7144.3|7141.5|7135.3|7132.5|7147.3|7144.5|7133.4|7130.6|1274
1628078100000|2021-08-04 11:55:00|7135.4|7132.6|7117.4|7114.6|7137.2|7134.4|7114.4|7111.6|3855
1628078400000|2021-08-04 12:00:00|7117.5|7114.7|7133.2|7130.4|7144.3|7141.5|7105.6|7102.8|3793
1628078700000|2021-08-04 12:05:00|7133.3|7130.5|7145.3|7142.5|7151.2|7148.4|7129.3|7126.5|1363
1628079000000|2021-08-04 12:10:00|7144.4|7141.6|7155.5|7152.7|7157|7154.2|7139.8|7137|1609
1628079300000|2021-08-04 12:15:00|7155.4|7152.6|7128.4|7125.6|7155.4|7152.6|7117.9|7115.1|3131
1628079600000|2021-08-04 12:20:00|7128.5|7125.7|7136.5|7133.7|7141.5|7138.7|7124.1|7121.3|1070
1628079900000|2021-08-04 12:25:00|7136.1|7133.3|7133.1|7130.3|7136.1|7133.3|7127.1|7124.3|808
1628080200000|2021-08-04 12:30:00|7133.7|7130.9|7133.5|7130.7|7139.1|7136.3|7129.5|7126.7|586
1628080500000|2021-08-04 12:35:00|7132.5|7129.7|7124.1|7121.3|7133.5|7130.7|7120.6|7117.8|820
1628080800000|2021-08-04 12:40:00|7123.7|7120.9|7118.7|7115.9|7135.6|7132.8|7118.7|7115.9|1554
1628081100000|2021-08-04 12:45:00|7118.6|7115.8|7119.5|7116.7|7131|7128.2|7118.2|7115.4|1229
1628081400000|2021-08-04 12:50:00|7119.6|7116.8|7105.7|7102.9|7124.5|7121.7|7104.6|7101.8|2000
1628081700000|2021-08-04 12:55:00|7106.1|7103.3|7123.7|7120.9|7128|7125.2|7104.7|7101.9|1210
1628082000000|2021-08-04 13:00:00|7124.6|7121.8|7100.4|7097.6|7132.6|7129.8|7096.1|7093.3|4898
1628082300000|2021-08-04 13:05:00|7100.3|7097.5|7101.5|7098.7|7113.8|7111|7097.4|7094.6|4671
1628082600000|2021-08-04 13:10:00|7100.9|7098.1|7099.1|7096.3|7112.9|7110.1|7095.5|7092.7|2223
1628082900000|2021-08-04 13:15:00|7098.9|7096.1|7085.7|7082.9|7102.9|7100.1|7068.3|7065.5|5447
1628083200000|2021-08-04 13:20:00|7085.2|7082.4|7072.8|7070|7091.3|7088.5|7061.4|7058.6|3030
1628083500000|2021-08-04 13:25:00|7073.1|7070.3|7061.5|7058.7|7073.6|7070.8|7056.6|7053.8|5420
1628083800000|2021-08-04 13:30:00|7061.3|7058.5|7055.5|7052.7|7073.5|7070.7|7045|7042.2|6492
1628084100000|2021-08-04 13:35:00|7055.9|7053.1|7047.5|7044.7|7073.6|7070.8|7045|7042.2|6843
1628084400000|2021-08-04 13:40:00|7047.7|7043.7|7044.9|7042.1|7056.1|7053.3|7041.2|7036.3|3934
1628084700000|2021-08-04 13:45:00|7045.8|7043|7062.8|7060|7063.2|7060.4|7031.4|7028.6|4916
1628085000000|2021-08-04 13:50:00|7062.4|7059.6|7089.3|7086.5|7089.4|7086.6|7057.4|7054.6|5023
1628085300000|2021-08-04 13:55:00|7089.4|7086.6|7084.1|7081.3|7090.4|7087.6|7066.8|7064|2551
1628085600000|2021-08-04 14:00:00|7084.2|7081.4|7117|7114.2|7127|7124.2|7076.8|7074|4161
1628085900000|2021-08-04 14:05:00|7117.6|7114.8|7110.1|7107.3|7120.5|7117.7|7105.6|7102.8|1857
1628086200000|2021-08-04 14:10:00|7110.2|7107.4|7134|7131.2|7141|7138.2|7108.1|7105.3|2987
1628086500000|2021-08-04 14:15:00|7134.5|7131.7|7120.8|7118|7140|7137.2|7120.3|7117.5|3033
1628086800000|2021-08-04 14:20:00|7121.2|7118.4|7115.2|7112.4|7126.3|7123.5|7108.2|7105.4|2196
1628087100000|2021-08-04 14:25:00|7115.1|7112.3|7119.8|7117|7120.7|7117.9|7110.8|7108|1213
1628087400000|2021-08-04 14:30:00|7121.8|7111.8|7091.6|7088.8|7123.4|7117|7049.2|7046.4|8972
1628087700000|2021-08-04 14:35:00|7091.7|7088.9|7129.8|7127|7129.8|7127|7087.2|7084.4|4191
1628088000000|2021-08-04 14:40:00|7129.6|7126.8|7115.4|7112.6|7134.2|7131.4|7110.4|7107.6|3801
1628088300000|2021-08-04 14:45:00|7115.3|7112.5|7126.4|7123.6|7129.4|7126.6|7102.4|7099.6|2479
1628088600000|2021-08-04 14:50:00|7126.8|7124|7113.2|7110.4|7129.7|7126.9|7110.2|7107.4|1603
1628088900000|2021-08-04 14:55:00|7113.7|7110.9|7110.5|7107.7|7116.6|7113.7|7100.3|7097.5|2645
1628089200000|2021-08-04 15:00:00|7110.3|7107.5|7126.3|7123.5|7132.9|7130.1|7110.3|7107.5|4121
1628089500000|2021-08-04 15:05:00|7126.4|7123.6|7125.9|7123.1|7135.9|7133.1|7123.5|7120.7|2977
1628089800000|2021-08-04 15:10:00|7125.5|7122.7|7130.3|7127.5|7130.9|7128.1|7117.9|7115.1|957
1628090100000|2021-08-04 15:15:00|7129.9|7127.1|7121.9|7119.1|7130.8|7128|7114|7111.2|2242
1628090400000|2021-08-04 15:20:00|7121.4|7118.6|7102.4|7099.6|7124.9|7122.1|7102|7099.2|1980
1628090700000|2021-08-04 15:25:00|7102.9|7100.1|7113.8|7111|7120.9|7118.1|7100|7097.2|4398
1628091000000|2021-08-04 15:30:00|7113.4|7110.6|7074.1|7071.3|7116|7113.2|7068.1|7065.3|5995
1628091300000|2021-08-04 15:35:00|7074.4|7071.6|7057.2|7054.4|7075|7072.2|7051|7048.2|3086
1628091600000|2021-08-04 15:40:00|7056.7|7053.9|7027.6|7024.8|7057.7|7054.9|7023.4|7020.6|6790
1628091900000|2021-08-04 15:45:00|7028.4|7025.6|7035.3|7032.5|7040.6|7037.8|7025.7|7022.9|2222
1628092200000|2021-08-04 15:50:00|7035.7|7032.9|7037.6|7034.8|7043.4|7040.6|7026.6|7023.8|2386
1628092500000|2021-08-04 15:55:00|7037.1|7034.3|7029.6|7026.8|7041.5|7038.7|7023.5|7020.7|2325
1628092800000|2021-08-04 16:00:00|7029.5|7026.7|7040.5|7037.7|7045.5|7042.7|7022.4|7019.6|2859
1628093100000|2021-08-04 16:05:00|7040|7037.2|7053.9|7051.1|7054.5|7051.7|7035.4|7032.6|2748
1628093400000|2021-08-04 16:10:00|7053.8|7051|7066.1|7063.3|7067.5|7064.7|7045.5|7042.7|3123
1628093700000|2021-08-04 16:15:00|7066.8|7064|7059.2|7056.4|7067.3|7064.5|7055.3|7052.5|1771
1628094000000|2021-08-04 16:20:00|7059|7056.2|7061.2|7058.4|7062.3|7059.5|7056.2|7053.4|710
1628094300000|2021-08-04 16:25:00|7061.7|7058.9|7043.7|7040.9|7063.2|7060.4|7038.3|7033.5|4143
1628094600000|2021-08-04 16:30:00|7043.8|7041|7034.5|7031.7|7047.2|7044.4|7034.5|7031.7|1642
1628094900000|2021-08-04 16:35:00|7034.3|7031.5|7030.3|7027.5|7037.8|7035|7030.3|7027.5|620
1628095200000|2021-08-04 16:40:00|7030.4|7027.6|7034.4|7031.6|7038.4|7035.6|7030.3|7027.5|873
1628095500000|2021-08-04 16:45:00|7033.5|7030.7|7029.6|7026.8|7033.5|7030.7|7027|7024.2|1083
1628095800000|2021-08-04 16:50:00|7030|7027.2|7026.7|7023.9|7030.6|7027.8|7023.7|7020.9|1559
1628096100000|2021-08-04 16:55:00|7026.6|7023.8|7035.6|7032.8|7038.8|7036|7013.6|7010.8|3749
1628096400000|2021-08-04 17:00:00|7036|7033.2|7048.7|7045.9|7049.7|7046.9|7027.2|7024.4|1444
1628096700000|2021-08-04 17:05:00|7048.6|7045.8|7052.9|7050.1|7059.8|7057|7045.2|7042.4|1776
1628097000000|2021-08-04 17:10:00|7053.8|7051|7059.4|7056.6|7059.9|7057.1|7051.8|7049|1351
1628097300000|2021-08-04 17:15:00|7059.8|7057|7062.8|7060|7068.2|7065.4|7056.9|7054.1|1526
1628097600000|2021-08-04 17:20:00|7062.4|7059.6|7055.3|7052.5|7064.8|7062|7053.8|7051|1505
1628097900000|2021-08-04 17:25:00|7055.2|7052.4|7051.8|7049|7058.6|7055.8|7049.9|7047.1|738
1628098200000|2021-08-04 17:30:00|7051.9|7049.1|7060.8|7058|7061.8|7059|7045.4|7042.6|816
1628098500000|2021-08-04 17:35:00|7060.3|7057.5|7047.8|7045|7060.8|7058|7046.4|7043.6|442
1628098800000|2021-08-04 17:40:00|7047.9|7045.1|7049.8|7047|7049.8|7047|7043|7040.2|650
1628099100000|2021-08-04 17:45:00|7050.2|7047.4|7056.4|7053.6|7058.3|7055.5|7049.8|7047|458
1628099400000|2021-08-04 17:50:00|7056.3|7053.5|7059.8|7057|7061.9|7059.1|7049.8|7047|482
1628099700000|2021-08-04 17:55:00|7058.9|7056.1|7059.2|7056.4|7061.9|7059.1|7053.8|7051|2176
1628100000000|2021-08-04 18:00:00|7059.9|7057.1|7047.8|7045|7059.9|7057.1|7045.9|7043.1|927
1628100300000|2021-08-04 18:05:00|7047.7|7044.9|7051.3|7048.5|7053.3|7050.5|7044.8|7042|1738
1628100600000|2021-08-04 18:10:00|7050.9|7048.1|7052.2|7049.4|7052.9|7050.1|7044.9|7042.1|976
1628100900000|2021-08-04 18:15:00|7052.1|7049.3|7053.7|7050.9|7063.8|7061|7047|7044.2|2088
1628101200000|2021-08-04 18:20:00|7053.8|7051|7044.6|7041.8|7054.8|7052|7037.9|7035.1|1897
1628101500000|2021-08-04 18:25:00|7044.4|7041.6|7030.5|7027.7|7051.8|7049|7023.2|7020.4|10762
1628101800000|2021-08-04 18:30:00|7031|7028.2|7035.3|7032.5|7039.9|7037.1|7030.2|7027.4|2607
1628102100000|2021-08-04 18:35:00|7034.9|7032.1|7025.1|7022.3|7035.9|7033.1|7020.6|7017.8|1916
1628102400000|2021-08-04 18:40:00|7025|7022.2|7026.5|7023.7|7027|7024.2|7020.9|7018.1|387
1628102700000|2021-08-04 18:45:00|7026.4|7023.6|7015.7|7012.9|7026.6|7023.8|7012|7009.2|716
1628103000000|2021-08-04 18:50:00|7016.5|7013.7|7015.1|7012.3|7021.1|7018.3|7013|7010.2|483
1628103300000|2021-08-04 18:55:00|7015.5|7012.7|7012.5|7009.7|7015.5|7012.7|7010|7007.2|739
1628103600000|2021-08-04 19:00:00|7012.9|7010.1|7012|7009.2|7014|7011.2|7010|7007.2|563
1628103900000|2021-08-04 19:05:00|7011.2|7008.4|7011|7008.2|7013.2|7010.2|7007|7003.2|664
1628104200000|2021-08-04 19:10:00|7010.9|7008.1|7008.7|7005.9|7013|7010.2|7007.9|7005.1|217
1628104500000|2021-08-04 19:15:00|7008.6|7005.8|7009.6|7006.8|7010.2|7007.4|7007.1|7004.3|491
1628104800000|2021-08-04 19:20:00|7010|7007.2|7003.2|7000.4|7010|7007.2|7003.2|7000.4|485
1628105100000|2021-08-04 19:25:00|7003.6|7000.8|7004.1|7001.3|7008.2|7005.4|7002.2|6999.4|616
1628105400000|2021-08-04 19:30:00|7004.5|7001.7|7009|7006.2|7010|7007.2|7002.2|6999.4|423
1628105700000|2021-08-04 19:35:00|7008.2|7005.4|7012|7009.2|7015.4|7012.6|7008.2|7005.4|761
1628106000000|2021-08-04 19:40:00|7012.1|7009.3|7020.5|7017.7|7023|7020.2|7011.1|7008.3|943
1628106300000|2021-08-04 19:45:00|7019.9|7017.1|7016.9|7014.1|7021.9|7019.1|7016.1|7013.3|617
1628106600000|2021-08-04 19:50:00|7017.3|7014.5|7014.8|7012|7019.6|7016.8|7014.8|7012|138
1628106900000|2021-08-04 19:55:00|7015|7012.2|7006.4|7003.6|7016.8|7014|7004.9|7002.1|477
1628107200000|2021-08-04 20:00:00|7006.3|7003.5|7007.9|7005.1|7009.6|7006.8|7005.4|7002.6|190
1628107500000|2021-08-04 20:05:00|7007.8|7005|7005.4|7002.6|7009.7|7006.9|7003.8|7001|248
1628107800000|2021-08-04 20:10:00|7005.8|7003|7010.4|7007.6|7012.8|7010|7005.8|7003|214
1628108100000|2021-08-04 20:15:00|7010.8|7008|7010.4|7007.6|7011|7008.2|7007.9|7005.1|174
1628108400000|2021-08-04 20:20:00|7010.9|7008.1|7014|7011.2|7015|7012.2|7010|7007.2|121
1628108700000|2021-08-04 20:25:00|7014.4|7011.6|7013.4|7010.6|7015|7012.2|7011.6|7008.8|101
1628109000000|2021-08-04 20:30:00|7013|7010.2|7010.5|7007.7|7014.4|7011.6|7010|7007.2|112
1628109300000|2021-08-04 20:35:00|7010.4|7007.6|7012|7009.2|7013|7010.2|7009|7006.2|153
1628109600000|2021-08-04 20:40:00|7011|7008.2|7011.1|7008.3|7012.1|7009.3|7009.6|7006.8|146
1628109900000|2021-08-04 20:45:00|7011|7008.2|7008|7005.2|7014.6|7011.8|7007.6|7004.8|140
1628110200000|2021-08-04 20:50:00|7008.4|7005.6|7013|7010.2|7013|7010.2|7008.4|7005.6|167
1628110500000|2021-08-04 20:55:00|7012.6|7009.8|7011.4|7008.6|7013.1|7010.3|7006.5|7002.7|382
1628110800000|2021-08-04 21:00:00|7012.5|7008.5|7011.3|7001.3|7012.6|7009.1|7004.7|6998.1|35
1628111100000|2021-08-04 21:05:00|7011.7|7001.7|7017.4|7007.4|7021.9|7011.9|7010.3|7000.3|46
1628111400000|2021-08-04 21:10:00|7016.8|7006.8|7019.2|7009.2|7021.4|7016.5|7016.4|7006.4|1
1628111700000|2021-08-04 21:15:00|7018.8|7008.8|7017.2|7007.2|7018.8|7009.9|7012.6|7004.4|1
1628112000000|2021-08-04 21:20:00|7017.6|7007.6|7019.4|7009.4|7019.4|7009.4|7017.6|7007.6|0
1628112300000|2021-08-04 21:25:00|7020.4|7010.4|7024.9|7014.9|7024.9|7020|7017.6|7010.4|2
1628112600000|2021-08-04 21:30:00|7025.4|7015.4|7022.7|7012.7|7025.4|7015.4|7022.7|7012.7|18
1628112900000|2021-08-04 21:35:00|7024.6|7014.6|7024.2|7014.2|7025.2|7015.2|7020.2|7010.2|6
1628113200000|2021-08-04 21:40:00|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|0
1628113500000|2021-08-04 21:45:00|7023.8|7013.8|7024.1|7014.1|7024.3|7014.3|7023.6|7013.6|0
1628113800000|2021-08-04 21:50:00|7024|7014|7021.4|7018.6|7024|7019.1|7021.3|7013|5
1628114100000|2021-08-04 21:55:00|7021.6|7017.6|7021.5|7017.5|7021.9|7019.1|7020.5|7017.4|4
1628121600000|2021-08-05 00:00:00|7020.3|7018|7026.2|7023.4|7031.8|7029|7020.3|7017.5|316
1628121900000|2021-08-05 00:05:00|7026.3|7023.5|7035.8|7033|7036.3|7033.5|7026.2|7023.4|141
1628122200000|2021-08-05 00:10:00|7036.2|7033.4|7039.4|7036.6|7040.2|7037.4|7034.8|7032|173
1628122500000|2021-08-05 00:15:00|7038.8|7036|7042.8|7040|7042.8|7040|7037.8|7035|207
1628122800000|2021-08-05 00:20:00|7042.3|7039.5|7046.8|7044|7048.8|7046|7041.4|7038.6|303
1628123100000|2021-08-05 00:25:00|7047.3|7044.5|7044.3|7041.5|7048.8|7046|7043.8|7041|35
1628123400000|2021-08-05 00:30:00|7043.9|7041.1|7040.3|7037.5|7044.8|7042|7038.9|7036.1|41
1628123700000|2021-08-05 00:35:00|7039.9|7037.1|7040.4|7037.6|7044.8|7042|7039.7|7036.9|16
1628124000000|2021-08-05 00:40:00|7039.7|7036.9|7041.4|7038.6|7042.7|7039.9|7039.7|7036.9|22
1628124300000|2021-08-05 00:45:00|7040.7|7037.9|7040.7|7037.9|7042.2|7039.4|7039.7|7036.9|38
1628124600000|2021-08-05 00:50:00|7040.3|7037.5|7037.7|7034.9|7040.3|7037.5|7031.7|7028.9|107
1628124900000|2021-08-05 00:55:00|7036.7|7033.9|7040.2|7037.4|7040.5|7037.7|7034.3|7031.5|38
1628125200000|2021-08-05 01:00:00|7039.7|7036.9|7045.2|7042.4|7052.6|7049.8|7038.3|7035.5|342
1628125500000|2021-08-05 01:05:00|7045.7|7042.9|7043.2|7040.4|7049.2|7046.4|7043.2|7040.4|222
1628125800000|2021-08-05 01:10:00|7043.7|7040.9|7043.7|7040.9|7045.1|7042.3|7040.7|7037.9|128
1628126100000|2021-08-05 01:15:00|7043.3|7040.5|7048.1|7045.3|7048.2|7045.4|7039.7|7036.9|193
1628126400000|2021-08-05 01:20:00|7048.5|7045.7|7051.2|7048.4|7053.2|7050.4|7046.3|7043.5|322
1628126700000|2021-08-05 01:25:00|7050.7|7047.9|7047.7|7044.9|7051.2|7048.4|7046.3|7043.5|66
1628127000000|2021-08-05 01:30:00|7046.8|7044|7044.7|7041.9|7046.8|7044|7041.2|7038.4|391
1628127300000|2021-08-05 01:35:00|7044.3|7041.5|7043.7|7040.9|7044.8|7042|7037.7|7034.9|229
1628127600000|2021-08-05 01:40:00|7043.8|7041|7044.3|7041.5|7051.3|7048.5|7042.8|7040|210
1628127900000|2021-08-05 01:45:00|7043.9|7041.1|7037.3|7034.5|7045.2|7042.4|7032.3|7029.5|277
1628128200000|2021-08-05 01:50:00|7037.7|7034.9|7036.1|7033.3|7039.2|7036.4|7034.3|7031.5|79
1628128500000|2021-08-05 01:55:00|7037.1|7034.3|7043|7040.2|7044.7|7041.9|7036.7|7033.9|77
1628128800000|2021-08-05 02:00:00|7043.2|7040.4|7043.2|7040.4|7046.7|7043.9|7040.7|7037.9|110
1628129100000|2021-08-05 02:05:00|7042.8|7040|7042.3|7039.5|7043.7|7040.9|7039.7|7036.9|56
1628129400000|2021-08-05 02:10:00|7041.8|7039|7046.6|7043.8|7047.6|7044.8|7041.6|7038.8|177
1628129700000|2021-08-05 02:15:00|7048.6|7045.8|7048.6|7045.8|7049.6|7046.8|7047.6|7044.8|109
1628130000000|2021-08-05 02:20:00|7049|7046.2|7049|7046.2|7051|7048.2|7047.2|7044.4|57
1628130300000|2021-08-05 02:25:00|7049.5|7046.7|7051.1|7048.3|7053.6|7050.8|7048.9|7046.1|69
1628130600000|2021-08-05 02:30:00|7051|7048.2|7051.2|7048.4|7053|7050.2|7048.2|7045.4|68
1628130900000|2021-08-05 02:35:00|7051.6|7048.8|7052.1|7049.3|7052.1|7049.3|7049.2|7046.4|52
1628131200000|2021-08-05 02:40:00|7051.7|7048.9|7052.2|7049.4|7056.6|7053.8|7050.7|7047.9|85
1628131500000|2021-08-05 02:45:00|7051.8|7049|7051.7|7048.9|7054|7051.2|7050.7|7047.9|42
1628131800000|2021-08-05 02:50:00|7052.2|7049.4|7046.7|7043.9|7052.6|7049.8|7046.7|7043.9|112
1628132100000|2021-08-05 02:55:00|7046.2|7043.4|7046.6|7043.8|7049|7046.2|7046.2|7043.4|55
1628132400000|2021-08-05 03:00:00|7046.2|7043.4|7056.2|7053.4|7056.6|7053.8|7045.7|7042.9|101
1628132700000|2021-08-05 03:05:00|7055.6|7052.8|7058|7055.2|7061.5|7058.7|7055.2|7052.2|102
1628133000000|2021-08-05 03:10:00|7058.1|7055.3|7057.6|7054.8|7061|7058.2|7055.2|7052.4|197
1628133300000|2021-08-05 03:15:00|7057.8|7055|7052.6|7049.8|7059.6|7056.8|7052.6|7049.8|53
1628133600000|2021-08-05 03:20:00|7052.7|7049.9|7057|7054.2|7058.1|7055.3|7052.7|7049.9|44
1628133900000|2021-08-05 03:25:00|7056.6|7053.8|7055.1|7052.3|7059|7056.2|7055.1|7052.1|118
1628134200000|2021-08-05 03:30:00|7054.6|7051.8|7052.1|7049.3|7056.5|7053.1|7052.1|7049.3|36
1628134500000|2021-08-05 03:35:00|7052.4|7049.6|7052.6|7049.8|7054.2|7051.4|7052.4|7049.6|15
1628134800000|2021-08-05 03:40:00|7052.9|7050.1|7052.5|7049.7|7054.9|7052.1|7052.5|7049.7|30
1628135100000|2021-08-05 03:45:00|7052.9|7050.1|7055|7052.2|7056|7053.2|7052.9|7050.1|64
1628135400000|2021-08-05 03:50:00|7054.5|7051.7|7055|7052.2|7055.9|7053.1|7054.2|7051.4|8
1628135700000|2021-08-05 03:55:00|7054.6|7051.8|7055|7052.2|7056.4|7053.6|7054.1|7051.3|18
1628136000000|2021-08-05 04:00:00|7054.6|7051.8|7050.5|7047.7|7054.6|7051.8|7050.5|7047.7|115
1628136300000|2021-08-05 04:05:00|7049.7|7046.9|7051.9|7049.1|7052.3|7049.5|7049|7046.2|38
1628136600000|2021-08-05 04:10:00|7052.4|7049.6|7050|7047.2|7052.4|7049.6|7049.5|7046.7|20
1628136900000|2021-08-05 04:15:00|7049.9|7047.1|7047.5|7044.7|7049.9|7047.1|7045.5|7042.7|30
1628137200000|2021-08-05 04:20:00|7047.9|7045.1|7049.8|7047|7050.8|7048|7045.9|7043.1|176
1628137500000|2021-08-05 04:25:00|7050.3|7047.5|7050.9|7048.1|7050.9|7048.1|7048.4|7045.6|35
1628137800000|2021-08-05 04:30:00|7050.8|7048|7048.4|7045.6|7051.3|7048.5|7047.4|7044.6|84
1628138100000|2021-08-05 04:35:00|7047.3|7044.5|7046.4|7043.6|7048.3|7045.5|7046.4|7043.6|22
1628138400000|2021-08-05 04:40:00|7046.8|7044|7048.4|7045.6|7048.4|7045.6|7045.9|7043.1|33
1628138700000|2021-08-05 04:45:00|7048|7045.2|7047.9|7045.1|7048.4|7045.6|7047.2|7044.4|22
1628139000000|2021-08-05 04:50:00|7047.4|7044.6|7045.9|7043.1|7048.7|7045.9|7044.9|7042.1|61
1628139300000|2021-08-05 04:55:00|7046.4|7043.6|7047.9|7045.1|7047.9|7045.1|7045.5|7042.7|42
1628139600000|2021-08-05 05:00:00|7048.2|7045.4|7056|7053.2|7059.7|7056.9|7047.5|7044.7|296
1628139900000|2021-08-05 05:05:00|7055.8|7053|7055|7052.2|7060.5|7057.7|7055|7052.2|498
1628140200000|2021-08-05 05:10:00|7055.3|7052.5|7054.8|7052|7058|7055.2|7054.4|7051.6|483
1628140500000|2021-08-05 05:15:00|7055.2|7052.4|7047.9|7045.1|7055.2|7052.4|7046.9|7044.1|35
1628140800000|2021-08-05 05:20:00|7048.3|7045.5|7047.4|7044.6|7049.7|7046.9|7046.8|7044|29
1628141100000|2021-08-05 05:25:00|7046.7|7043.9|7049.8|7047|7049.8|7047|7046|7043.2|28
1628141400000|2021-08-05 05:30:00|7049.9|7047.1|7046.9|7044.1|7050.3|7047.5|7038.8|7036|176
1628141700000|2021-08-05 05:35:00|7047.7|7044.9|7042.8|7040|7048.8|7046|7042|7039.2|74
1628142000000|2021-08-05 05:40:00|7042.9|7040.1|7043.9|7041.1|7045.9|7043.1|7041.4|7038.6|76
1628142300000|2021-08-05 05:45:00|7042.9|7040.1|7033.3|7030.5|7042.9|7040.1|7031.2|7027.8|218
1628142600000|2021-08-05 05:50:00|7034.2|7031.4|7029.4|7026.6|7037.1|7034.3|7027.1|7024.3|446
1628142900000|2021-08-05 05:55:00|7029.3|7026.5|7030.9|7028.1|7032.4|7029.6|7025.8|7023|300
1628143200000|2021-08-05 06:00:00|7030.8|7028|7026.9|7024.1|7030.8|7028|7021.3|7018.5|253
1628143500000|2021-08-05 06:05:00|7027.3|7024.5|7025.8|7023|7027.4|7024.6|7019.4|7016.6|276
1628143800000|2021-08-05 06:10:00|7025|7022.2|7026.4|7023.6|7032.8|7030|7020.8|7017.9|374
1628144100000|2021-08-05 06:15:00|7026|7023.2|7024.3|7021.5|7028.5|7025|7020.9|7018.1|419
1628144400000|2021-08-05 06:20:00|7024.4|7021.6|7000.4|6997.6|7025.1|7022.3|6999|6996.2|1181
1628144700000|2021-08-05 06:25:00|7000.8|6998|7001|6998.2|7008.8|7004.6|6995.7|6992.9|1233
1628145000000|2021-08-05 06:30:00|7000.9|6998.1|7003.4|7000.6|7008.9|7006.1|6998.4|6995.1|427
1628145300000|2021-08-05 06:35:00|7002|6999.2|7003.4|7000.6|7003.5|7000.7|6997.5|6994.7|248
1628145600000|2021-08-05 06:40:00|7004|7001.2|7001.8|6999|7009.5|7006.7|7001.5|6998.7|492
1628145900000|2021-08-05 06:45:00|7002|6999.2|6985.2|6982.4|7002.3|6999.5|6984.2|6981.4|1505
1628146200000|2021-08-05 06:50:00|6985.6|6982.8|6969.2|6966.4|6988.1|6985.3|6965.4|6962.6|3126
1628146500000|2021-08-05 06:55:00|6969.3|6966.5|6978.9|6976.1|6981.8|6976.5|6968.8|6966|906
1628146800000|2021-08-05 07:00:00|6977.9|6975.1|6990.8|6988|7000.7|6997.9|6976.9|6974.1|1578
1628147100000|2021-08-05 07:05:00|6990.4|6987.6|7017.6|7014.8|7017.6|7014.8|6989.8|6987|1176
1628147400000|2021-08-05 07:10:00|7017.8|7015|7016|7013.2|7018.2|7015.4|7009.8|7007|1239
1628147700000|2021-08-05 07:15:00|7015.8|7013|7023.5|7020.7|7026.5|7023.7|7009.3|7006.5|1767
1628148000000|2021-08-05 07:20:00|7023.2|7020.4|7018.5|7015.7|7028.2|7025.4|7016.9|7014|726
1628148300000|2021-08-05 07:25:00|7017.9|7015.1|7018.5|7015.7|7026.1|7023.3|7011.8|7009|459
1628148600000|2021-08-05 07:30:00|7015.5|7012.7|7016.5|7013.7|7021|7018.2|7012.5|7009.7|944
1628148900000|2021-08-05 07:35:00|7016.1|7013.3|7022.1|7019.3|7023|7020.2|7011.5|7008.7|561
1628149200000|2021-08-05 07:40:00|7022.5|7019.7|7015.5|7012.7|7031.5|7028.7|7014.1|7011.3|750
1628149500000|2021-08-05 07:45:00|7015.1|7012.3|7016.4|7013.6|7018.6|7015.8|7010.5|7007.7|599
1628149800000|2021-08-05 07:50:00|7016.5|7013.7|7010.5|7007.7|7018.1|7015.3|7003.6|7000.8|783
1628150100000|2021-08-05 07:55:00|7010.1|7007.3|7027.3|7024.5|7028.5|7025.7|7010.1|7007.3|1030
1628150400000|2021-08-05 08:00:00|7027.4|7024.6|7032.3|7029.5|7041.3|7038.5|7021.9|7019.1|1309
1628150700000|2021-08-05 08:05:00|7031.5|7028.7|7032.9|7030.1|7039.3|7036.5|7025.9|7023.1|994
1628151000000|2021-08-05 08:10:00|7033.3|7030.5|7020.1|7017.3|7035.3|7032.5|7019|7016.2|783
1628151300000|2021-08-05 08:15:00|7019.5|7016.7|7017.6|7014.8|7024.5|7021.7|7014.5|7011.7|1233
1628151600000|2021-08-05 08:20:00|7016.6|7013.8|7006.5|7003.7|7019.6|7016.8|7006.5|7003.7|972
1628151900000|2021-08-05 08:25:00|7006|7003.2|6986.6|6983.8|7010.5|7007.7|6986.5|6983.7|5304
1628152200000|2021-08-05 08:30:00|6987|6984.2|6994.8|6992|6996.3|6993.5|6986.5|6983.7|4578
1628152500000|2021-08-05 08:35:00|6994.5|6991.7|6992.3|6989.5|6994.5|6991.7|6987.6|6984.8|774
1628152800000|2021-08-05 08:40:00|6992.5|6989.7|6997.7|6994.9|7011.2|7008.4|6989.3|6986.5|1611
1628153100000|2021-08-05 08:45:00|6997.6|6994.8|7017|7014.2|7021|7018.2|6997.6|6994.8|3763
1628153400000|2021-08-05 08:50:00|7016.6|7013.8|7022|7019.2|7022|7019.2|7012.5|7009.7|1525
1628153700000|2021-08-05 08:55:00|7021.4|7018.6|7037.4|7034.6|7038.7|7035.9|7020|7017.2|1236
1628154000000|2021-08-05 09:00:00|7037.7|7034.9|7061.9|7059.1|7062.5|7059.7|7029.7|7026.9|3550
1628154300000|2021-08-05 09:05:00|7061.5|7058.7|7076|7073.2|7077.3|7074.5|7058.5|7055.7|3282
1628154600000|2021-08-05 09:10:00|7076.3|7073.5|7073.5|7070.7|7080.3|7077.5|7067.6|7064.8|1687
1628154900000|2021-08-05 09:15:00|7074.3|7071.5|7066.6|7063.8|7077.1|7074.1|7059.1|7056.3|1082
1628155200000|2021-08-05 09:20:00|7066.5|7063.7|7068.5|7065.7|7074.5|7071.7|7064.5|7061.7|384
1628155500000|2021-08-05 09:25:00|7067.5|7064.7|7065.5|7062.7|7071.5|7068.7|7057.6|7054.8|1065
1628155800000|2021-08-05 09:30:00|7065.9|7063.1|7065.6|7062.8|7069.5|7066.7|7062.2|7059|791
1628156100000|2021-08-05 09:35:00|7065.5|7062.7|7062.2|7059.4|7065.5|7062.7|7057.5|7054.7|238
1628156400000|2021-08-05 09:40:00|7062.5|7059.7|7074.6|7071.8|7076.6|7073.8|7059.5|7056.7|950
1628156700000|2021-08-05 09:45:00|7074.2|7071.4|7074.8|7072|7076.6|7073.8|7064.2|7061.4|783
1628157000000|2021-08-05 09:50:00|7075.2|7072.4|7078.2|7075.4|7082.7|7079.9|7072.8|7070|1401
1628157300000|2021-08-05 09:55:00|7077.8|7075|7086.6|7083.8|7086.7|7083.8|7076.7|7073.9|763
1628157600000|2021-08-05 10:00:00|7086.2|7083.4|7078|7075.2|7090.2|7087.4|7076|7073.2|1198
1628157900000|2021-08-05 10:05:00|7078.5|7075.7|7079.1|7076.3|7082.3|7079.5|7069|7066.2|775
1628158200000|2021-08-05 10:10:00|7079|7076.2|7066.2|7063.4|7081.6|7078.8|7065.1|7062.3|496
1628158500000|2021-08-05 10:15:00|7065.2|7062.4|7052.6|7049.8|7066.2|7063.4|7048.2|7045.4|1502
1628158800000|2021-08-05 10:20:00|7052.9|7050.1|7048.9|7046.1|7053.3|7050.5|7036.4|7033.6|1077
1628159100000|2021-08-05 10:25:00|7049.1|7046.3|7057.2|7054.4|7061.2|7058.4|7047.6|7044.8|590
1628159400000|2021-08-05 10:30:00|7057.6|7054.8|7049.2|7046.4|7059.3|7056.5|7047.8|7045|232
1628159700000|2021-08-05 10:35:00|7048.8|7046|7038.8|7036|7051.5|7048.7|7038.2|7035.4|363
1628160000000|2021-08-05 10:40:00|7039.2|7036.4|7030.8|7028|7046.8|7044|7028.5|7025.7|2019
1628160300000|2021-08-05 10:45:00|7030.9|7028.1|7025.4|7022.6|7033.4|7030.6|7017.9|7015.1|1095
1628160600000|2021-08-05 10:50:00|7024.5|7021.7|7021.6|7018.8|7031.8|7029|7021.4|7018.6|523
1628160900000|2021-08-05 10:55:00|7021.4|7018.6|7021.7|7018.9|7026.3|7023.5|7014.1|7011.3|1865
1628161200000|2021-08-05 11:00:00|7021.6|7018.8|7027.7|7024.9|7029.6|7026.8|7012.4|7009.6|677
1628161500000|2021-08-05 11:05:00|7027.5|7024.7|7031.1|7028.3|7039.1|7036.3|7021.7|7018.9|1090
1628161800000|2021-08-05 11:10:00|7029.7|7026.9|7017.7|7014.9|7032.1|7029.3|7017.2|7014.4|267
1628162100000|2021-08-05 11:15:00|7018.1|7015.3|7023.3|7020.5|7027.7|7024.9|7017.2|7014.4|555
1628162400000|2021-08-05 11:20:00|7022.3|7019.5|7031.3|7028.5|7038.6|7033.5|7021.7|7018.9|619
1628162700000|2021-08-05 11:25:00|7031.5|7028.7|7043.3|7040.5|7046.7|7043.9|7031.5|7028.7|777
1628163000000|2021-08-05 11:30:00|7043.1|7040.3|7044.7|7041.9|7046.1|7043.3|7039.1|7036.3|215
1628163300000|2021-08-05 11:35:00|7045.1|7042.3|7045.1|7042.3|7047.1|7044.3|7041.7|7038.9|157
1628163600000|2021-08-05 11:40:00|7046.2|7043.4|7029.3|7026.5|7048.2|7045.4|7028.3|7025.5|705
1628163900000|2021-08-05 11:45:00|7030.1|7027.3|7008.3|7005.5|7030.3|7027.5|6994.3|6991.5|1899
1628164200000|2021-08-05 11:50:00|7008.2|7005.4|7016.2|7013.4|7019.7|7016.9|7002.8|7000|734
1628164500000|2021-08-05 11:55:00|7016.3|7013.5|7015.7|7012.9|7019.2|7016.4|7011.3|7008.5|252
1628164800000|2021-08-05 12:00:00|7015.3|7012.5|7020.3|7017.5|7022.3|7019.5|7012.8|7010|714
1628165100000|2021-08-05 12:05:00|7020.7|7017.9|7035.9|7033.1|7036.3|7033.5|7020.5|7017.7|1301
1628165400000|2021-08-05 12:10:00|7035.8|7033|7054.5|7051.7|7056|7053.2|7033.7|7030.9|942
1628165700000|2021-08-05 12:15:00|7054|7051.2|7060.5|7057.7|7065.8|7063|7054|7051.2|1345
1628166000000|2021-08-05 12:20:00|7060.4|7057.6|7060.4|7057.6|7064.8|7062|7058.4|7055.6|895
1628166300000|2021-08-05 12:25:00|7060.8|7058|7065|7062.2|7070.8|7068|7060.8|7058|753
1628166600000|2021-08-05 12:30:00|7065.4|7062.6|7060|7057.2|7066|7063.2|7053|7050.2|995
1628166900000|2021-08-05 12:35:00|7060.1|7057.3|7078.8|7076|7079|7076.2|7060.1|7057.3|968
1628167200000|2021-08-05 12:40:00|7078.4|7075.6|7060|7057.2|7078.8|7076|7057|7054.2|693
1628167500000|2021-08-05 12:45:00|7060.8|7058|7066|7063.2|7066.3|7063.5|7058.6|7055.8|533
1628167800000|2021-08-05 12:50:00|7065.6|7062.8|7042|7039.2|7066|7063.2|7042|7039.2|1288
1628168100000|2021-08-05 12:55:00|7042.1|7039.3|7054|7051.2|7057.6|7054.8|7040.1|7037.3|765
1628168400000|2021-08-05 13:00:00|7054.4|7051.6|7009.6|7006.8|7055.4|7052.6|7009.2|7006.4|2586
1628168700000|2021-08-05 13:05:00|7010|7007.2|7024.5|7021.7|7031.3|7028.5|7006.2|7003.4|4187
1628169000000|2021-08-05 13:10:00|7025.1|7022.3|7035.4|7032.6|7039.4|7036.6|7006.4|7003.6|2237
1628169300000|2021-08-05 13:15:00|7035.1|7032.3|7045.7|7042.9|7051.2|7048.4|7035.1|7032.3|1326
1628169600000|2021-08-05 13:20:00|7045.8|7043|7043.8|7041|7052.2|7049.4|7036.8|7034|1230
1628169900000|2021-08-05 13:25:00|7044.3|7041.5|7032.8|7030|7044.3|7041.5|7029.2|7026.4|1147
1628170200000|2021-08-05 13:30:00|7032.7|7029.9|7049|7046.2|7056.4|7053.6|7030.3|7027.5|1446
1628170500000|2021-08-05 13:35:00|7048.9|7046.1|7065.8|7063|7066.4|7063.6|7046.4|7043.6|2551
1628170800000|2021-08-05 13:40:00|7066.4|7063.6|7055.9|7053.1|7069.8|7067|7048.5|7045.7|1739
1628171100000|2021-08-05 13:45:00|7055.8|7053|7041.3|7038.5|7066.3|7063.5|7038.4|7035.6|1401
1628171400000|2021-08-05 13:50:00|7041.4|7038.6|7053.2|7050.4|7054.7|7051.9|7037.4|7034.6|1146
1628171700000|2021-08-05 13:55:00|7052.8|7050|7076.2|7073.4|7077.3|7074.5|7052.8|7050|1344
1628172000000|2021-08-05 14:00:00|7075.8|7073|7096.9|7094.1|7097.7|7094.9|7072.3|7069.5|3474
1628172300000|2021-08-05 14:05:00|7097|7094.2|7095.3|7092.5|7103.3|7100.4|7089.9|7087.1|2776
1628172600000|2021-08-05 14:10:00|7095.4|7092.6|7087.1|7084.3|7099.9|7097.1|7084.5|7081.7|2740
1628172900000|2021-08-05 14:15:00|7087|7084.2|7076.8|7074|7094.1|7091.3|7072.8|7070|2312
1628173200000|2021-08-05 14:20:00|7076.6|7073.8|7071.2|7068.4|7078.3|7075.5|7068.2|7065.4|1125
1628173500000|2021-08-05 14:25:00|7071.6|7068.8|7057.4|7054.6|7079.4|7076.6|7057.4|7054.6|2732
1628173800000|2021-08-05 14:30:00|7057.7|7054.9|7059.4|7056.6|7066.7|7063.9|7054.4|7051.6|1850
1628174100000|2021-08-05 14:35:00|7059.2|7056.4|7060.1|7057.3|7062.1|7059.3|7046.2|7043.4|1392
1628174400000|2021-08-05 14:40:00|7059.3|7056.5|7060.3|7057.5|7064.8|7062|7052.8|7050|965
1628174700000|2021-08-05 14:45:00|7060.2|7057.4|7075.7|7072.9|7077.1|7074.3|7057.3|7054.5|1198
1628175000000|2021-08-05 14:50:00|7075.2|7072.4|7081.6|7078.8|7088.1|7085.3|7075.2|7072.4|1256
1628175300000|2021-08-05 14:55:00|7082.1|7079.3|7079.9|7077.1|7087.2|7084.4|7079.4|7076.6|936
1628175600000|2021-08-05 15:00:00|7079.8|7077|7073.3|7070.5|7085.3|7082.5|7071.3|7068.5|1061
1628175900000|2021-08-05 15:05:00|7073.6|7070.8|7066.9|7064.1|7077.2|7074.4|7065.4|7062.6|783
1628176200000|2021-08-05 15:10:00|7067.3|7064.5|7078.3|7075.5|7079.3|7076.5|7063.9|7061.1|1367
1628176500000|2021-08-05 15:15:00|7077.9|7075.1|7095.1|7092.3|7095.2|7092.4|7073.3|7070.5|2051
1628176800000|2021-08-05 15:20:00|7095.2|7092.4|7114.9|7112.1|7115.2|7112.4|7092.8|7090|2473
1628177100000|2021-08-05 15:25:00|7115.1|7112.3|7134.2|7131.4|7138.2|7135.4|7113.2|7110.4|7358
1628177400000|2021-08-05 15:30:00|7134.1|7131.3|7132.8|7130|7137.2|7134.4|7126.4|7123.6|3395
1628177700000|2021-08-05 15:35:00|7132.4|7129.6|7124.2|7121.4|7137.8|7135|7119.7|7116.9|1514
1628178000000|2021-08-05 15:40:00|7124.3|7121.5|7120.9|7118.1|7124.8|7122|7118.8|7116|997
1628178300000|2021-08-05 15:45:00|7120.5|7117.7|7104.5|7101.7|7120.5|7117.7|7102|7099.2|1329
1628178600000|2021-08-05 15:50:00|7104.9|7102.1|7107|7104.2|7114|7111.2|7101.1|7098.3|603
1628178900000|2021-08-05 15:55:00|7106|7103.2|7100.9|7098.1|7108.6|7105.8|7097.3|7094.5|1259
1628179200000|2021-08-05 16:00:00|7101.3|7098.5|7101.6|7098.8|7108.1|7105.3|7099|7096.2|846
1628179500000|2021-08-05 16:05:00|7102|7099.2|7108|7105.2|7111.5|7108.7|7101.6|7098.8|486
1628179800000|2021-08-05 16:10:00|7109|7106.2|7109|7106.2|7112.9|7110.1|7104.1|7101.3|940
1628180100000|2021-08-05 16:15:00|7108|7105.2|7098|7095.2|7110.9|7108.1|7097.1|7094.3|916
1628180400000|2021-08-05 16:20:00|7098.1|7095.3|7094.1|7091.3|7103|7100.2|7092.1|7089.3|861
1628180700000|2021-08-05 16:25:00|7094.2|7091.4|7096.5|7093.7|7099.6|7096.8|7090.7|7087.9|1800
1628181000000|2021-08-05 16:30:00|7096.8|7094|7103.1|7100.3|7103.1|7100.3|7090.3|7087.5|2449
1628181300000|2021-08-05 16:35:00|7102.3|7099.5|7100.7|7097.9|7106.1|7103.3|7099.2|7096.4|397
1628181600000|2021-08-05 16:40:00|7100.2|7097.4|7096.2|7093.4|7104.7|7101.9|7096.2|7093.4|378
1628181900000|2021-08-05 16:45:00|7096.3|7093.5|7104.9|7102.1|7104.9|7102.1|7096.3|7093.5|723
1628182200000|2021-08-05 16:50:00|7105.4|7102.6|7106.4|7103.6|7111.8|7109|7105.3|7102.5|583
1628182500000|2021-08-05 16:55:00|7106.8|7104|7102.4|7099.6|7107.8|7105|7100.4|7097.6|386
1628182800000|2021-08-05 17:00:00|7103.2|7100.4|7117.2|7114.4|7120.1|7117.3|7103.2|7100.4|1090
1628183100000|2021-08-05 17:05:00|7116.8|7114|7122.2|7119.4|7124.1|7121.3|7112.8|7110|558
1628183400000|2021-08-05 17:10:00|7122.1|7119.3|7125.1|7122.3|7125.1|7122.3|7120.2|7117.4|356
1628183700000|2021-08-05 17:15:00|7125.2|7122.4|7120.7|7117.9|7129.2|7126.4|7120.3|7117.5|840
1628184000000|2021-08-05 17:20:00|7120.8|7118|7120.7|7117.9|7122.7|7119.9|7118.8|7116|227
1628184300000|2021-08-05 17:25:00|7120.3|7117.5|7114.9|7112.1|7122.2|7119.4|7110.7|7107.9|936
1628184600000|2021-08-05 17:30:00|7115.4|7112.6|7110.5|7107.7|7116|7113.2|7108.5|7105.7|493
1628184900000|2021-08-05 17:35:00|7110.8|7108|7108.1|7105.3|7112|7109.2|7106.1|7103.3|790
1628185200000|2021-08-05 17:40:00|7108.5|7105.7|7108.7|7105.9|7116|7113.2|7106.7|7103.9|515
1628185500000|2021-08-05 17:45:00|7108.6|7105.8|7106.6|7103.8|7109.6|7106.8|7104.6|7101.8|522
1628185800000|2021-08-05 17:50:00|7105.7|7102.9|7105.6|7102.8|7109.6|7106.8|7104.6|7101.8|514
1628186100000|2021-08-05 17:55:00|7104.6|7101.8|7109.7|7106.9|7110.1|7107.3|7101.6|7098.8|718
1628186400000|2021-08-05 18:00:00|7109.4|7106.6|7096.8|7094|7109.4|7106.6|7096.1|7093.3|1854
1628186700000|2021-08-05 18:05:00|7097.8|7095|7100.3|7097.5|7101|7098.2|7093|7090.2|2818
1628187000000|2021-08-05 18:10:00|7100.7|7097.9|7114.3|7111.5|7116.3|7113.5|7099.8|7097|1262
1628187300000|2021-08-05 18:15:00|7115.2|7112.4|7110|7107.2|7115.2|7112.4|7105.8|7103|818
1628187600000|2021-08-05 18:20:00|7110.7|7107.9|7112.9|7110.1|7114|7111.2|7106|7103.2|1128
1628187900000|2021-08-05 18:25:00|7113.8|7111|7119.8|7117|7123.8|7121|7109.1|7106.3|6425
1628188200000|2021-08-05 18:30:00|7119.9|7117.1|7112.8|7110|7119.9|7117.1|7110.9|7108.1|1935
1628188500000|2021-08-05 18:35:00|7112.9|7110.1|7112.8|7110|7115.7|7112.9|7111.9|7109.1|581
1628188800000|2021-08-05 18:40:00|7113.7|7110.9|7114.9|7112.1|7118.7|7115.9|7112.9|7110.1|470
1628189100000|2021-08-05 18:45:00|7114.3|7111.5|7116.8|7114|7117.8|7115|7111.9|7109.1|341
1628189400000|2021-08-05 18:50:00|7117.2|7114.4|7120.7|7117.9|7122.4|7119.6|7116.9|7114.1|996
1628189700000|2021-08-05 18:55:00|7120.5|7117.7|7119.2|7116.4|7122.5|7119.7|7117.7|7114.9|266
1628190000000|2021-08-05 19:00:00|7119.5|7116.7|7120.8|7118|7121.8|7119|7119.5|7116.7|29
1628190300000|2021-08-05 19:05:00|7121.2|7118.4|7118.8|7116|7121.8|7119|7118.4|7115.4|187
1628190600000|2021-08-05 19:10:00|7119.5|7116.7|7122.8|7120|7123.5|7120.7|7119.2|7116.4|133
1628190900000|2021-08-05 19:15:00|7122.6|7119.8|7114.8|7112|7122.6|7119.8|7114.6|7111.8|297
1628191200000|2021-08-05 19:20:00|7115.1|7112.3|7113.8|7111|7117.1|7114.3|7112.8|7110|146
1628191500000|2021-08-05 19:25:00|7113.3|7110.5|7109.6|7106.8|7114.8|7112|7109.6|7106.8|89
1628191800000|2021-08-05 19:30:00|7109.8|7107|7110.5|7107.7|7110.6|7107.8|7107.8|7105|51
1628192100000|2021-08-05 19:35:00|7110.6|7107.8|7114.5|7111.7|7116|7113.2|7110.6|7107.8|108
1628192400000|2021-08-05 19:40:00|7114.6|7111.8|7112.1|7109.3|7118.3|7115.5|7111.6|7108.8|162
1628192700000|2021-08-05 19:45:00|7112.5|7109.7|7116.5|7113.7|7117.5|7114.7|7112.2|7109.4|260
1628193000000|2021-08-05 19:50:00|7116.1|7113.3|7114.1|7111.3|7117.5|7114.7|7113.1|7110.3|135
1628193300000|2021-08-05 19:55:00|7114.5|7111.7|7124|7121.2|7124.5|7121.7|7112.5|7109.7|629
1628193600000|2021-08-05 20:00:00|7123.6|7120.8|7124.8|7122|7126|7123.2|7122.5|7119.7|232
1628193900000|2021-08-05 20:05:00|7124.5|7121.7|7121.7|7118.9|7125.6|7122.8|7121.5|7118.7|532
1628194200000|2021-08-05 20:10:00|7121.8|7119|7123|7120.2|7123|7120.2|7119.6|7116.8|380
1628194500000|2021-08-05 20:15:00|7123.3|7120.5|7120.7|7117.9|7123.3|7120.5|7120.5|7117.7|102
1628194800000|2021-08-05 20:20:00|7120.5|7117.7|7119.4|7116.6|7121.5|7118.7|7118.5|7115.7|114
1628195100000|2021-08-05 20:25:00|7119.1|7116.3|7119.6|7116.8|7120.6|7117.8|7118.6|7115.8|46
1628195400000|2021-08-05 20:30:00|7119.1|7116.3|7119.7|7116.9|7121.3|7118.5|7117.7|7114.9|292
1628195700000|2021-08-05 20:35:00|7120.1|7117.3|7117.7|7114.9|7120.2|7117.4|7117.6|7114.8|613
1628196000000|2021-08-05 20:40:00|7117.2|7114.4|7117.6|7114.8|7120.1|7117.3|7116.6|7113.8|43
1628196300000|2021-08-05 20:45:00|7118.1|7115.3|7115.8|7113|7119.4|7116.6|7112.4|7109.6|1061
1628196600000|2021-08-05 20:50:00|7115.4|7112.6|7113|7110.2|7117.3|7114.5|7113|7110.2|38
1628196900000|2021-08-05 20:55:00|7113.4|7110.6|7111|7108.2|7115.9|7113.1|7110|7107.2|163
1628197200000|2021-08-05 21:00:00|7114.5|7104.5|7112.6|7102.6|7114.5|7104.5|7112.6|7102.6|0
1628197500000|2021-08-05 21:05:00|7113.1|7103.1|7111|7107|7113.6|7107|7111|7103.1|4
1628198100000|2021-08-05 21:15:00|7114.5|7104.5|7111|7107|7114.5|7107|7111|7104.4|0
1628198700000|2021-08-05 21:25:00|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|0
1628199000000|2021-08-05 21:30:00|7111|7107|7111.1|7107.1|7111.1|7107.1|7111|7107|0
1628199900000|2021-08-05 21:45:00|7114.6|7104.6|7111.1|7107.1|7114.6|7107.2|7111.1|7104.6|0
1628200200000|2021-08-05 21:50:00|7110.8|7106.8|7113.1|7103.1|7113.1|7106.8|7110.8|7103.1|10
1628200500000|2021-08-05 21:55:00|7113.6|7103.6|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|0
1628208000000|2021-08-06 00:00:00|7107.8|7105|7107.7|7104.9|7111.7|7108.9|7103.7|7100.9|100
1628208300000|2021-08-06 00:05:00|7107.2|7104.4|7110.7|7107.9|7113.7|7110.9|7104.7|7101.9|30
1628208600000|2021-08-06 00:10:00|7111.2|7108.4|7115.6|7112.8|7117.2|7114.4|7110.7|7107.9|50
1628208900000|2021-08-06 00:15:00|7115.9|7113.1|7114.7|7111.9|7119.4|7116.6|7114.7|7111.9|93
1628209200000|2021-08-06 00:20:00|7113.7|7110.9|7117.2|7114.4|7117.2|7114.4|7112.2|7109.4|60
1628209500000|2021-08-06 00:25:00|7116.1|7113.3|7117.7|7114.9|7117.7|7114.9|7113.7|7110.9|77
1628209800000|2021-08-06 00:30:00|7116.7|7113.9|7115.7|7112.9|7117.7|7114.9|7115.7|7112.9|19
1628210100000|2021-08-06 00:35:00|7115.2|7112.4|7115.7|7112.9|7117.2|7114.4|7113.7|7110.9|25
1628210400000|2021-08-06 00:40:00|7116.2|7113.4|7112.9|7110.1|7117.2|7114.4|7112.2|7109.4|23
1628210700000|2021-08-06 00:45:00|7112.7|7109.9|7110.7|7107.9|7113.7|7110.9|7109.7|7106.9|43
1628211000000|2021-08-06 00:50:00|7111|7108.2|7106.5|7103.7|7111.7|7108.9|7104.9|7102.1|60
1628211300000|2021-08-06 00:55:00|7106.7|7103.9|7105.6|7102.8|7109.2|7106.4|7103.1|7100.3|28
1628211600000|2021-08-06 01:00:00|7106.1|7103.3|7097.6|7094.8|7106.1|7103.3|7095.6|7092.8|205
1628211900000|2021-08-06 01:05:00|7098|7095.2|7094.6|7091.8|7103.1|7100.3|7094.1|7091.3|158
1628212200000|2021-08-06 01:10:00|7095|7092.2|7097.6|7094.8|7098.6|7095.8|7095|7092.2|57
1628212500000|2021-08-06 01:15:00|7098.6|7095.8|7100.5|7097.7|7100.6|7097.8|7095.6|7092.8|30
1628212800000|2021-08-06 01:20:00|7100.9|7098.1|7099.1|7096.3|7104.6|7101.8|7099.1|7096.3|535
1628213100000|2021-08-06 01:25:00|7098.6|7095.8|7100.4|7097.6|7101.4|7098.6|7098.1|7095.3|722
1628213400000|2021-08-06 01:30:00|7100.7|7097.9|7101.4|7098.6|7102.9|7100.1|7098.4|7095.6|146
1628213700000|2021-08-06 01:35:00|7101.9|7099.1|7098.9|7096.1|7105.9|7103.1|7097.9|7095.1|233
1628214000000|2021-08-06 01:40:00|7098.5|7095.7|7103.2|7100.4|7103.2|7100.4|7096.9|7094.1|65
1628214300000|2021-08-06 01:45:00|7102.8|7100|7105.2|7102.4|7105.2|7102.4|7100.3|7097.5|41
1628214600000|2021-08-06 01:50:00|7104.8|7102|7107.8|7105|7108.2|7105.4|7097.8|7095|205
1628214900000|2021-08-06 01:55:00|7107|7104.2|7103.5|7100.7|7108.2|7105.4|7099.3|7096.4|251
1628215200000|2021-08-06 02:00:00|7103.1|7100.3|7103.5|7100.7|7104.5|7101.7|7099.7|7096.9|87
1628215500000|2021-08-06 02:05:00|7103.1|7100.3|7106.4|7103.6|7109.7|7106.8|7103.1|7100.3|77
1628215800000|2021-08-06 02:10:00|7107.7|7104.9|7115.4|7112.6|7115.6|7112.8|7106.4|7103.6|139
1628216100000|2021-08-06 02:15:00|7114.3|7111.5|7113.8|7111|7114.8|7112|7113.3|7110.5|93
1628216400000|2021-08-06 02:20:00|7113.7|7110.9|7114.3|7111.5|7114.7|7111.9|7111.8|7109|51
1628216700000|2021-08-06 02:25:00|7114.2|7111.4|7117.3|7114.5|7117.8|7115|7113.8|7111|56
1628217000000|2021-08-06 02:30:00|7115.9|7113.1|7124.8|7122|7124.8|7122|7115.8|7113|131
1628217300000|2021-08-06 02:35:00|7125.8|7123|7121.8|7119|7127.8|7125|7121.8|7119|214
1628217600000|2021-08-06 02:40:00|7121.4|7118.6|7124.7|7121.9|7125.8|7123|7120|7117.2|93
1628217900000|2021-08-06 02:45:00|7125|7122.2|7127.3|7124.5|7127.9|7125.1|7121.4|7118.6|185
1628218200000|2021-08-06 02:50:00|7126.9|7124.1|7123.8|7121|7128.1|7125.3|7122.3|7119.5|176
1628218500000|2021-08-06 02:55:00|7124.1|7121.3|7123.8|7121|7127.8|7125|7123.8|7121|72
1628218800000|2021-08-06 03:00:00|7124.5|7121.7|7127.3|7124.5|7131|7128.2|7124.5|7121.7|576
1628219100000|2021-08-06 03:05:00|7127.6|7124.8|7123.6|7120.8|7129.3|7126.5|7123.6|7120.8|77
1628219400000|2021-08-06 03:10:00|7123.9|7121.1|7127|7124.2|7127|7124.2|7120.7|7117.9|57
1628219700000|2021-08-06 03:15:00|7127.1|7124.3|7130|7127.2|7131.5|7128.7|7127|7124.2|224
1628220000000|2021-08-06 03:20:00|7130.1|7127.3|7134|7131.2|7136|7133.2|7128.5|7125.7|112
1628220300000|2021-08-06 03:25:00|7134.3|7131.5|7131|7128.2|7136.5|7133.7|7130|7127.2|94
1628220600000|2021-08-06 03:30:00|7131.3|7128.5|7129.5|7126.7|7132.6|7129.8|7129.1|7126.3|79
1628220900000|2021-08-06 03:35:00|7129.1|7126.3|7127|7124.2|7129.1|7126.3|7126.5|7123.7|13
1628221200000|2021-08-06 03:40:00|7127.3|7124.5|7126|7123.2|7129|7126.2|7126|7123.2|18
1628221500000|2021-08-06 03:45:00|7126.5|7123.7|7126.9|7124.1|7127.8|7125|7126.5|7123.7|8
1628221800000|2021-08-06 03:50:00|7127.8|7125|7124.4|7121.6|7127.8|7125|7124.3|7121.5|15
1628222100000|2021-08-06 03:55:00|7124.8|7122|7127.9|7125.1|7127.9|7125.1|7124.4|7121.6|27
1628222400000|2021-08-06 04:00:00|7127.6|7124.8|7126.3|7123.5|7127.8|7125|7125.4|7122.6|18
1628222700000|2021-08-06 04:05:00|7126.4|7123.6|7127.3|7124.5|7127.3|7124.5|7124.4|7121.6|22
1628223000000|2021-08-06 04:10:00|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7127.3|7124.5|52
1628223300000|2021-08-06 04:15:00|7128.3|7125.5|7125.8|7123|7128.3|7125.5|7124.9|7122.1|10
1628223600000|2021-08-06 04:20:00|7125.4|7122.6|7125.9|7123.1|7127.4|7124.6|7125.4|7122.6|6
1628223900000|2021-08-06 04:25:00|7126.7|7123.9|7131.9|7129.1|7132.4|7129.6|7126.7|7123.9|32
1628224200000|2021-08-06 04:30:00|7132.4|7129.6|7130.5|7127.7|7134.8|7132|7130.5|7127.7|40
1628224500000|2021-08-06 04:35:00|7130.4|7127.6|7132.4|7129.6|7133.9|7131.1|7130.4|7127.6|96
1628224800000|2021-08-06 04:40:00|7133.1|7130.3|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|5
1628225100000|2021-08-06 04:45:00|7133.1|7130.3|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|4
1628225400000|2021-08-06 04:50:00|7133.4|7130.6|7128|7125.2|7133.4|7130.6|7128|7125.2|27
1628225700000|2021-08-06 04:55:00|7127.5|7124.7|7127.5|7124.7|7129.4|7126.6|7127.5|7124.7|17
1628226000000|2021-08-06 05:00:00|7127.1|7124.3|7124|7121.2|7127.9|7125.1|7122.4|7119.6|60
1628226300000|2021-08-06 05:05:00|7123.5|7120.7|7124.9|7122.1|7126.9|7124.1|7123.5|7120.7|10
1628226600000|2021-08-06 05:10:00|7124.5|7121.7|7126.4|7123.6|7128.4|7125.6|7123.4|7120.6|16
1628226900000|2021-08-06 05:15:00|7125.5|7122.7|7125.3|7122.5|7127.3|7124.5|7125.3|7122.5|6
1628227200000|2021-08-06 05:20:00|7125|7122.2|7122.7|7119.9|7125.3|7122.5|7122.3|7119.5|12
1628227500000|2021-08-06 05:25:00|7123|7120.2|7122.8|7120|7124.3|7121.5|7121.3|7118.5|29
1628227800000|2021-08-06 05:30:00|7122.3|7119.5|7129.7|7126.9|7131.8|7129|7120.3|7117.5|146
1628228100000|2021-08-06 05:35:00|7129.8|7127|7130.3|7127.5|7133|7130.2|7128.3|7125.5|52
1628228400000|2021-08-06 05:40:00|7130.7|7127.9|7131.3|7128.5|7131.3|7128.5|7125.9|7123.1|107
1628228700000|2021-08-06 05:45:00|7130.8|7128|7135.8|7133|7136.8|7134|7128.3|7125.5|55
1628229000000|2021-08-06 05:50:00|7136.3|7133.5|7145.8|7143|7149.5|7146.7|7136.3|7133.5|345
1628229300000|2021-08-06 05:55:00|7146.3|7143.5|7148.3|7145.5|7148.9|7146|7144.3|7141.5|72
1628229600000|2021-08-06 06:00:00|7148.7|7145.9|7143.9|7141.1|7148.7|7145.9|7142.3|7139.5|176
1628229900000|2021-08-06 06:05:00|7143.6|7140.8|7149.5|7146.7|7152.6|7149.8|7143.6|7140.8|205
1628230200000|2021-08-06 06:10:00|7149.9|7147.1|7150.5|7147.7|7152.9|7150.1|7148.9|7146.1|300
1628230500000|2021-08-06 06:15:00|7150.9|7148.1|7155.3|7152.5|7155.3|7152.5|7150.9|7148.1|314
1628230800000|2021-08-06 06:20:00|7154.9|7152.1|7163|7160.2|7164.8|7162|7153.9|7151.1|638
1628231100000|2021-08-06 06:25:00|7162.9|7160.1|7173.3|7170.5|7173.3|7170.5|7162.4|7159.6|627
1628231400000|2021-08-06 06:30:00|7172.3|7169.5|7168.4|7165.6|7175.3|7172.5|7165.9|7163.1|367
1628231700000|2021-08-06 06:35:00|7168.8|7166|7165.3|7162.5|7169.3|7166.5|7163.9|7161.1|183
1628232000000|2021-08-06 06:40:00|7164.9|7162.1|7166.9|7164.1|7168.4|7165.6|7161.8|7159|268
1628232300000|2021-08-06 06:45:00|7166.4|7163.6|7163.6|7160.8|7168.6|7165.8|7161.6|7158.8|630
1628232600000|2021-08-06 06:50:00|7163.5|7160.7|7167.5|7164.7|7174.1|7171.3|7163.5|7160.7|359
1628232900000|2021-08-06 06:55:00|7167.8|7165|7164.5|7161.7|7171.1|7168.3|7163.1|7160.3|523
1628233200000|2021-08-06 07:00:00|7164.6|7161.8|7160.1|7157.3|7181.6|7178.8|7159.6|7156.8|640
1628233500000|2021-08-06 07:05:00|7160.5|7157.7|7157.6|7154.8|7165.5|7162.7|7157.1|7154.3|764
1628233800000|2021-08-06 07:10:00|7157.2|7154.4|7153.5|7150.7|7159.5|7156.7|7152.1|7149.3|517
1628234100000|2021-08-06 07:15:00|7153.7|7150.9|7150.5|7147.7|7155.6|7152.8|7149.6|7146.8|301
1628234400000|2021-08-06 07:20:00|7150.6|7147.8|7151.1|7148.3|7152|7149.2|7148.3|7145.5|329
1628234700000|2021-08-06 07:25:00|7150.7|7147.9|7158.5|7155.7|7161.6|7158.8|7150.1|7147.3|592
1628235000000|2021-08-06 07:30:00|7158.3|7155.5|7157.1|7154.3|7164.5|7161.7|7156.3|7153.5|353
1628235300000|2021-08-06 07:35:00|7156.6|7153.8|7156.1|7153.3|7159.5|7156.7|7153.4|7150.6|456
1628235600000|2021-08-06 07:40:00|7155.4|7152.6|7148.4|7145.6|7157.4|7154.6|7148.4|7145.6|264
1628235900000|2021-08-06 07:45:00|7149.1|7146.3|7148.1|7145.3|7149.7|7146.9|7144.6|7141.8|847
1628236200000|2021-08-06 07:50:00|7147.7|7144.9|7146.4|7143.6|7152.4|7149.6|7145.6|7142.8|176
1628236500000|2021-08-06 07:55:00|7146.6|7143.8|7149.3|7146.5|7150.4|7147.6|7142.8|7140|695
1628236800000|2021-08-06 08:00:00|7149.9|7147.1|7151.8|7149|7161.2|7158.4|7149.4|7146.6|940
1628237100000|2021-08-06 08:05:00|7152.2|7149.4|7152.9|7150.1|7153.7|7150.9|7139.3|7136.5|1085
1628237400000|2021-08-06 08:10:00|7152.8|7150|7148.4|7145.6|7153.2|7150.4|7145.8|7143|617
1628237700000|2021-08-06 08:15:00|7148.9|7146.1|7170.1|7167.3|7170.1|7167.3|7147.8|7145|771
1628238000000|2021-08-06 08:20:00|7169.8|7167|7165.8|7163|7170.1|7167.3|7163|7160.2|651
1628238300000|2021-08-06 08:25:00|7166.1|7163.3|7165.9|7163.1|7178.1|7175.3|7164.7|7161.9|4542
1628238600000|2021-08-06 08:30:00|7165.6|7162.8|7167.9|7165.1|7173|7170.2|7164.9|7162.1|2879
1628238900000|2021-08-06 08:35:00|7168|7165.2|7170.4|7167.6|7176.7|7173.9|7167.9|7165.1|913
1628239200000|2021-08-06 08:40:00|7170|7167.2|7169|7166.2|7175.2|7172.4|7169|7166.2|865
1628239500000|2021-08-06 08:45:00|7168.9|7166.1|7162.5|7159.7|7173.7|7170.9|7159|7156.2|943
1628239800000|2021-08-06 08:50:00|7162.8|7160|7161.5|7158.7|7165|7162.2|7160.8|7158|464
1628240100000|2021-08-06 08:55:00|7162.1|7159.3|7157.9|7155.1|7171|7168.2|7157.4|7154.6|1729
1628240400000|2021-08-06 09:00:00|7158.2|7155.4|7161.4|7158.6|7168.2|7165.4|7157.4|7154.6|617
1628240700000|2021-08-06 09:05:00|7160.5|7157.7|7156.5|7153.7|7163.4|7160.6|7156.5|7153.7|476
1628241000000|2021-08-06 09:10:00|7156.3|7153.5|7155.7|7152.9|7159.3|7156.5|7154.8|7152|343
1628241300000|2021-08-06 09:15:00|7155.2|7152.4|7152.8|7150|7155.3|7152.5|7148.5|7145.7|950
1628241600000|2021-08-06 09:20:00|7153|7150.2|7152.3|7149.5|7156.2|7153.4|7149|7146.2|282
1628241900000|2021-08-06 09:25:00|7152.5|7149.7|7150.5|7147.7|7155.3|7152.5|7148.8|7146|138
1628242200000|2021-08-06 09:30:00|7150.3|7147.5|7148.8|7146|7153.3|7150.5|7147|7144.2|485
1628242500000|2021-08-06 09:35:00|7148.7|7145.9|7148.9|7146.1|7152|7149.2|7148.3|7145.5|567
1628242800000|2021-08-06 09:40:00|7148.4|7145.6|7159.4|7156.6|7159.4|7156.6|7148.4|7145.6|276
1628243100000|2021-08-06 09:45:00|7159.3|7156.5|7154.4|7151.6|7159.4|7156.6|7150.1|7147.3|439
1628243400000|2021-08-06 09:50:00|7154.6|7151.8|7158.1|7155.3|7158.6|7155.8|7154.6|7151.8|219
1628243700000|2021-08-06 09:55:00|7157.6|7154.8|7156.1|7153.3|7160.4|7157.6|7154.6|7151.8|355
1628244000000|2021-08-06 10:00:00|7156.2|7153.4|7155.1|7152.3|7156.9|7154.1|7150.9|7148.1|311
1628244300000|2021-08-06 10:05:00|7154.6|7151.8|7158.7|7155.9|7158.7|7155.9|7151.4|7148.6|799
1628244600000|2021-08-06 10:10:00|7158.4|7155.6|7161.5|7158.7|7161.5|7158.7|7155.5|7152.7|297
1628244900000|2021-08-06 10:15:00|7161.7|7158.9|7187.2|7184.4|7197.5|7194.7|7160.7|7157.9|3114
1628245200000|2021-08-06 10:20:00|7187|7184.2|7200.5|7197.7|7201.4|7198.6|7181|7178.2|877
1628245500000|2021-08-06 10:25:00|7199.7|7196.9|7204.3|7201.5|7208.3|7205.5|7197.7|7194.9|810
1628245800000|2021-08-06 10:30:00|7203.2|7200.4|7199.3|7196.5|7206.4|7203.6|7196.5|7193.7|875
1628246100000|2021-08-06 10:35:00|7199.5|7196.7|7198.9|7196.1|7202.5|7199.7|7196.9|7194.1|410
1628246400000|2021-08-06 10:40:00|7198.4|7195.6|7203.1|7200.3|7204.1|7201.3|7195.5|7192.7|363
1628246700000|2021-08-06 10:45:00|7201.7|7198.9|7202.7|7199.9|7204.2|7201.4|7199.6|7196.8|1184
1628247000000|2021-08-06 10:50:00|7202.6|7199.8|7208.2|7205.4|7212.1|7209.3|7198.2|7195.4|1021
1628247300000|2021-08-06 10:55:00|7208.1|7205.3|7203.1|7200.3|7208.1|7205.3|7201.2|7198.4|241
1628247600000|2021-08-06 11:00:00|7203.2|7200.4|7205.2|7202.4|7210.1|7207.3|7201.2|7198.4|169
1628247900000|2021-08-06 11:05:00|7204.9|7202.1|7209.3|7206.5|7213.6|7210.8|7202.2|7199.4|412
1628248200000|2021-08-06 11:10:00|7209.2|7206.4|7213.7|7210.9|7217.1|7214.3|7207.2|7204.4|895
1628248500000|2021-08-06 11:15:00|7213.6|7210.8|7223.8|7221|7224.8|7222|7210.7|7207.9|957
1628248800000|2021-08-06 11:20:00|7223.9|7221.1|7222.7|7219.9|7227.9|7225.1|7218.1|7215.3|961
1628249100000|2021-08-06 11:25:00|7222.6|7219.8|7211.9|7209.1|7225.9|7223.1|7209.1|7206.3|744
1628249400000|2021-08-06 11:30:00|7211.8|7209|7209.4|7206.6|7211.8|7209|7204.9|7202.1|413
1628249700000|2021-08-06 11:35:00|7209.7|7206.9|7208.9|7206.1|7214|7211.2|7208|7205.2|968
1628250000000|2021-08-06 11:40:00|7208.8|7206|7204|7201.2|7210.2|7207.4|7202.2|7199.4|602
1628250300000|2021-08-06 11:45:00|7204.2|7201.4|7206.2|7203.4|7208.5|7205.7|7201.5|7198.7|242
1628250600000|2021-08-06 11:50:00|7205.2|7202.4|7197|7194.2|7205.2|7202.4|7193.7|7190.9|429
1628250900000|2021-08-06 11:55:00|7197.5|7194.7|7196.5|7193.7|7198.9|7196.1|7194.2|7191.4|290
1628251200000|2021-08-06 12:00:00|7196.7|7193.9|7202.5|7199.7|7204.5|7201.7|7195.5|7192.7|323
1628251500000|2021-08-06 12:05:00|7202.9|7200.1|7193.1|7190.3|7206|7203.2|7193.1|7190.3|420
1628251800000|2021-08-06 12:10:00|7193.5|7190.7|7186|7183.2|7197|7194.2|7185.3|7182.5|679
1628252100000|2021-08-06 12:15:00|7186.1|7183.3|7178.6|7175.8|7192|7189.2|7174.3|7171.5|1035
1628252400000|2021-08-06 12:20:00|7178.8|7176|7182.5|7179.7|7184|7181.2|7170.3|7167.5|807
1628252700000|2021-08-06 12:25:00|7182.9|7180.1|7173.5|7169.5|7185.9|7183.1|7167.9|7165.1|857
1628253000000|2021-08-06 12:30:00|7174|7171.2|7217.9|7215.1|7224|7221.2|7171.9|7165.8|2745
1628253300000|2021-08-06 12:35:00|7217.7|7214.9|7209|7206.2|7217.8|7215|7200.9|7198.1|1466
1628253600000|2021-08-06 12:40:00|7208.8|7206|7203.2|7200.4|7216.7|7213.9|7197.3|7194.5|899
1628253900000|2021-08-06 12:45:00|7202.8|7200|7195.7|7192.9|7209.7|7206.9|7194.2|7191.4|5350
1628254200000|2021-08-06 12:50:00|7196.2|7193.4|7203.7|7200.9|7207.2|7204.4|7184.9|7182.1|1072
1628254500000|2021-08-06 12:55:00|7203.2|7200.4|7215|7212.2|7217.2|7214.4|7202.9|7200.1|1060
1628254800000|2021-08-06 13:00:00|7215.4|7212.6|7213.1|7210.3|7230.7|7227.9|7197.5|7194.7|2768
1628255100000|2021-08-06 13:05:00|7213.4|7210.6|7190.5|7187.7|7216.4|7213.6|7190.5|7187.7|1117
1628255400000|2021-08-06 13:10:00|7189.8|7187|7182.2|7179.4|7194|7191.2|7173.7|7170.9|2202
1628255700000|2021-08-06 13:15:00|7181.8|7179|7178.7|7175.9|7192|7189.2|7175.2|7172.4|1045
1628256000000|2021-08-06 13:20:00|7178.6|7175.8|7184.5|7181.7|7185.2|7182.4|7174.4|7171.6|1475
1628256300000|2021-08-06 13:25:00|7184.1|7181.3|7174.9|7172.1|7187.9|7185.1|7171.9|7169.1|1028
1628256600000|2021-08-06 13:30:00|7173.8|7171|7162.5|7159.7|7186.4|7183.6|7157.7|7154.9|2362
1628256900000|2021-08-06 13:35:00|7162.1|7159.3|7152.7|7149.9|7162.4|7159.6|7146.7|7143.9|4818
1628257200000|2021-08-06 13:40:00|7153.5|7150.7|7149.7|7146.9|7155.3|7152.5|7129.3|7126.5|4518
1628257500000|2021-08-06 13:45:00|7150.7|7147.9|7099.7|7096.9|7150.7|7147.9|7095.2|7092.4|6360
1628257800000|2021-08-06 13:50:00|7099.3|7096.5|7104.3|7101.5|7108.8|7106|7080.2|7077.4|6024
1628258100000|2021-08-06 13:55:00|7103.9|7101.1|7108.9|7106.1|7116.6|7113.8|7092.3|7089.5|2582
1628258400000|2021-08-06 14:00:00|7109.3|7106.5|7098.8|7096|7110|7107.2|7093.6|7090.8|1518
1628258700000|2021-08-06 14:05:00|7099.3|7096.5|7104|7101.2|7109.6|7106.8|7094.3|7091.5|1298
1628259000000|2021-08-06 14:10:00|7103.6|7100.8|7134.6|7131.8|7135.4|7132.6|7100.3|7097.5|1774
1628259300000|2021-08-06 14:15:00|7134.5|7131.7|7150.3|7147.5|7157.2|7154.4|7133.1|7130.3|2643
1628259600000|2021-08-06 14:20:00|7150.1|7147.3|7147.3|7144.5|7164|7161.2|7144.6|7141.8|1804
1628259900000|2021-08-06 14:25:00|7147.6|7144.8|7128.9|7126.1|7152|7149.2|7122.2|7119.4|1621
1628260200000|2021-08-06 14:30:00|7129.2|7126.4|7117.9|7115.1|7129.2|7126.4|7112.9|7110.1|1281
1628260500000|2021-08-06 14:35:00|7117.2|7114.4|7118.6|7115.8|7132.7|7129.9|7107.9|7105.1|1477
1628260800000|2021-08-06 14:40:00|7118.9|7116.1|7119.4|7116.6|7126.9|7124.1|7114|7111.2|754
1628261100000|2021-08-06 14:45:00|7119.7|7116.9|7095.5|7092.7|7124.3|7121.1|7094.1|7091.3|3521
1628261400000|2021-08-06 14:50:00|7094.6|7091.8|7077.9|7075.1|7096.6|7093.8|7046.4|7043.6|9147
1628261700000|2021-08-06 14:55:00|7078.5|7075.7|7069.5|7066.7|7080.8|7078|7065.1|7062.3|2426
1628262000000|2021-08-06 15:00:00|7068.6|7065.8|7070.8|7068|7102.9|7100.1|7068.5|7065.7|4842
1628262300000|2021-08-06 15:05:00|7070.7|7067.9|7068.8|7066|7082.3|7079.5|7064.8|7062|2154
1628262600000|2021-08-06 15:10:00|7069.1|7066.3|7055.1|7052.3|7069.5|7066.7|7047.5|7044.7|2839
1628262900000|2021-08-06 15:15:00|7055.6|7052.8|7022.1|7019.3|7061.1|7058.3|7021.2|7018.4|4443
1628263200000|2021-08-06 15:20:00|7022|7019.2|7061.1|7058.3|7062.2|7059.4|7021.2|7018.4|3203
1628263500000|2021-08-06 15:25:00|7060.8|7058|7076|7073.2|7080.2|7077.4|7048.8|7046|4963
1628263800000|2021-08-06 15:30:00|7075.8|7073|7062.8|7060|7079.8|7077|7055.8|7053|3262
1628264100000|2021-08-06 15:35:00|7062.3|7059.5|7046.8|7044|7062.7|7059.9|7042.8|7040|2121
1628264400000|2021-08-06 15:40:00|7046.1|7043.3|7044.1|7041.3|7052.4|7049.6|7042.2|7039.4|905
1628264700000|2021-08-06 15:45:00|7043.7|7040.9|7052.3|7049.5|7056.6|7053.8|7043.1|7040.3|1276
1628265000000|2021-08-06 15:50:00|7052.7|7049.9|7057.7|7054.9|7059.3|7056.5|7050.2|7047.4|1132
1628265300000|2021-08-06 15:55:00|7057|7054.2|7063.4|7060.6|7067.3|7064.5|7055|7052.2|1039
1628265600000|2021-08-06 16:00:00|7063.7|7060.9|7078.7|7075.9|7078.7|7075.9|7061.3|7058.5|1106
1628265900000|2021-08-06 16:05:00|7079|7076.2|7084.3|7081.5|7085|7082.2|7073.3|7070.5|1393
1628266200000|2021-08-06 16:10:00|7084|7081.2|7079.8|7077|7085.3|7082.5|7077.8|7075|1242
1628266500000|2021-08-06 16:15:00|7080|7077.2|7071|7068.2|7095.8|7093|7069.3|7066.5|2296
1628266800000|2021-08-06 16:20:00|7070.6|7067.8|7075.3|7072.5|7084.8|7082|7070.3|7067.5|1229
1628267100000|2021-08-06 16:25:00|7075.7|7072.9|7080.3|7077.5|7084.7|7081.9|7075.7|7072.9|1205
1628267400000|2021-08-06 16:30:00|7080.7|7077.9|7083.4|7080.6|7088.2|7085.4|7078.9|7076.1|440
1628267700000|2021-08-06 16:35:00|7083.3|7080.5|7084.9|7082.1|7091.7|7088.9|7082.3|7079.5|1365
1628268000000|2021-08-06 16:40:00|7085.3|7082.5|7082.6|7079.8|7090.3|7087.5|7082.2|7079.4|1554
1628268300000|2021-08-06 16:45:00|7082.7|7079.9|7074.6|7071.8|7083.6|7080.8|7066.6|7063.3|2204
1628268600000|2021-08-06 16:50:00|7074.9|7072.1|7069.8|7067|7076.6|7073.8|7065.8|7063|1783
1628268900000|2021-08-06 16:55:00|7069.1|7066.3|7061.1|7058.3|7069.8|7067|7056.1|7053.3|2712
1628269200000|2021-08-06 17:00:00|7061.8|7059|7076.1|7073.3|7079|7076.2|7059.1|7056.3|1759
1628269500000|2021-08-06 17:05:00|7075.8|7073|7068.4|7065.6|7077|7074.2|7068.4|7065.6|1566
1628269800000|2021-08-06 17:10:00|7069.7|7066.9|7065.4|7062.6|7071.4|7068.6|7063.4|7060.6|1398
1628270100000|2021-08-06 17:15:00|7065.7|7062.9|7074.1|7071.3|7078.5|7075.7|7064.2|7061.4|1144
1628270400000|2021-08-06 17:20:00|7074.2|7071.4|7079.1|7076.3|7083.4|7080.6|7072.1|7069.3|845
1628270700000|2021-08-06 17:25:00|7078.9|7076.1|7081.9|7079.1|7083.4|7080.6|7077.2|7074.4|1231
1628271000000|2021-08-06 17:30:00|7082.1|7079.3|7086.8|7084|7089.4|7086.6|7081.1|7078.3|1614
1628271300000|2021-08-06 17:35:00|7086.4|7083.6|7082.6|7079.8|7088.8|7086|7079.6|7076.8|2737
1628271600000|2021-08-06 17:40:00|7082.4|7079.6|7088.1|7085.3|7090.4|7087.6|7082.4|7079.6|803
1628271900000|2021-08-06 17:45:00|7088.8|7086|7085.7|7082.9|7089.9|7087.1|7082.4|7079.6|830
1628272200000|2021-08-06 17:50:00|7085.6|7082.8|7084.1|7081.3|7090.1|7087.3|7079.2|7076.4|509
1628272500000|2021-08-06 17:55:00|7084.2|7081.4|7087.3|7084.5|7089.1|7086.3|7081.2|7078.4|860
1628272800000|2021-08-06 18:00:00|7087.2|7084.4|7094.5|7091.7|7096|7093.2|7083.2|7080.4|1196
1628273100000|2021-08-06 18:05:00|7094.7|7091.9|7096|7093.2|7103.9|7101.1|7087|7084.2|2900
1628273400000|2021-08-06 18:10:00|7096.4|7093.6|7084|7081.2|7101|7098.2|7082|7079.2|1621
1628273700000|2021-08-06 18:15:00|7084.4|7081.6|7080.3|7077.5|7090|7087.2|7079.2|7076.4|2870
1628274000000|2021-08-06 18:20:00|7080.2|7077.4|7072|7069.2|7080.2|7077.4|7067|7064.2|3544
1628274300000|2021-08-06 18:25:00|7071.7|7068.9|7062.4|7059.6|7079.2|7076.4|7057.3|7054.5|13889
1628274600000|2021-08-06 18:30:00|7062.3|7059.5|7045.3|7042.5|7062.4|7059.6|7035.7|7032.9|3038
1628274900000|2021-08-06 18:35:00|7045.7|7042.9|7041.2|7038.4|7047|7044.2|7037|7034.2|1338
1628275200000|2021-08-06 18:40:00|7041|7038.2|7035|7032.2|7042.9|7040.1|7032|7029.2|531
1628275500000|2021-08-06 18:45:00|7034.7|7031.9|7035.4|7032.6|7036|7033.2|7031|7028.2|290
1628275800000|2021-08-06 18:50:00|7035|7032.2|7036|7033.2|7038|7035.2|7033|7030.2|169
1628276100000|2021-08-06 18:55:00|7036.4|7033.6|7033.9|7031.1|7039.9|7037.1|7032.4|7029.6|158
1628276400000|2021-08-06 19:00:00|7033.4|7030.6|7037.4|7034.6|7039.9|7037.1|7032|7029.2|137
1628276700000|2021-08-06 19:05:00|7038|7035.2|7035.6|7032.8|7038.4|7035.6|7034.3|7031.5|653
1628277000000|2021-08-06 19:10:00|7036|7033.2|7034|7031.2|7037.1|7034.3|7033.3|7030.5|158
1628277300000|2021-08-06 19:15:00|7033.6|7030.8|7036.6|7033.8|7037.5|7034.7|7033.1|7030.3|115
1628277600000|2021-08-06 19:20:00|7037|7034.2|7040|7037.2|7041.1|7038.3|7037|7034.2|93
1628277900000|2021-08-06 19:25:00|7040.3|7037.5|7045|7042.2|7045|7042.2|7040|7037.2|164
1628278200000|2021-08-06 19:30:00|7045.3|7042.5|7042|7039.2|7045.6|7042.8|7039|7036.2|78
1628278500000|2021-08-06 19:35:00|7042.3|7039.5|7041|7038.2|7042.5|7039.7|7039.5|7036.7|79
1628278800000|2021-08-06 19:40:00|7041.1|7038.3|7036.7|7033.9|7042.5|7039.7|7036|7033.2|126
1628279100000|2021-08-06 19:45:00|7037|7034.2|7035|7032.2|7037|7034.2|7034.2|7031.4|168
1628279400000|2021-08-06 19:50:00|7036.4|7033.6|7039.8|7037|7041.3|7038.5|7036.4|7033.6|133
1628279700000|2021-08-06 19:55:00|7040|7037.2|7043.4|7040.6|7045|7042.2|7040|7037.2|171
1628280000000|2021-08-06 20:00:00|7043.3|7040.5|7040.9|7038.1|7043.9|7041.1|7039.3|7036.5|173
1628280300000|2021-08-06 20:05:00|7040.6|7037.8|7041.8|7039|7041.8|7039|7039.6|7036.8|31
1628280600000|2021-08-06 20:10:00|7041.9|7039.1|7038.8|7036|7041.9|7039.1|7037.9|7035.1|59
1628280900000|2021-08-06 20:15:00|7038.9|7036.1|7038.9|7036.1|7040.3|7037.5|7037.9|7035.1|955
1628281200000|2021-08-06 20:20:00|7039.3|7036.5|7041.6|7038.8|7042.9|7040.1|7038.9|7036.1|242
1628281500000|2021-08-06 20:25:00|7041.4|7038.6|7039.9|7037.1|7041.9|7039.1|7039.9|7037.1|28
1628281800000|2021-08-06 20:30:00|7039.6|7036.8|7033.3|7030.5|7039.9|7037.1|7032.9|7030.1|89
1628282100000|2021-08-06 20:35:00|7033.6|7030.8|7034.3|7031.5|7035.8|7033|7032.9|7030.1|166
1628282400000|2021-08-06 20:40:00|7033.6|7030.8|7030.8|7028|7034.3|7031.5|7028.8|7026|159
1628282700000|2021-08-06 20:45:00|7030.9|7028.1|7020.9|7018.1|7030.9|7028.1|7020.9|7018.1|362
1628283000000|2021-08-06 20:50:00|7021.6|7018.8|7022.3|7019.5|7023.9|7021.1|7019.9|7017.1|57
1628283300000|2021-08-06 20:55:00|7021.9|7019.1|7019.4|7016.6|7023.6|7020.8|7018.9|7016.1|119
1628460000000|2021-08-08 22:00:00|7012.9|7010.1|6964.7|6961.9|7012.9|7010.1|6939.7|6933|1296
1628460300000|2021-08-08 22:05:00|6964.1|6961.3|6969.8|6965.8|6980.2|6975.3|6964.1|6960.2|161
1628460600000|2021-08-08 22:10:00|6969.7|6965.7|6973.6|6970.8|6973.7|6970.8|6965.1|6959.2|181
1628460900000|2021-08-08 22:15:00|6973.2|6970.4|6977.5|6974.7|6980.3|6975.3|6972.6|6968.2|161
1628461200000|2021-08-08 22:20:00|6977.7|6974.9|6974|6970|6980.1|6975.2|6966.9|6961.3|85
1628461500000|2021-08-08 22:25:00|6972.9|6970.1|6965.6|6961.6|6980.7|6973.3|6964.7|6961.6|57
1628461800000|2021-08-08 22:30:00|6969.5|6959.5|6968.4|6965.6|6975.7|6970.1|6966.8|6959.5|43
1628462100000|2021-08-08 22:35:00|6967.2|6964.4|6959.2|6956.4|6968.5|6965.4|6959.2|6956.4|329
1628462400000|2021-08-08 22:40:00|6960.3|6956.3|6958.7|6955.9|6963.3|6959.3|6958.2|6955.4|228
1628462700000|2021-08-08 22:45:00|6958.1|6955.3|6934.2|6931.4|6958.1|6955.3|6933.6|6930.6|357
1628463000000|2021-08-08 22:50:00|6933.8|6929.8|6916.8|6912.8|6933.8|6930.8|6896.8|6889.8|1428
1628463300000|2021-08-08 22:55:00|6916.5|6913.7|6923.5|6920.7|6930|6927.2|6910.1|6904.5|203
1628463600000|2021-08-08 23:00:00|6923.9|6921.1|6914|6910|6930|6927.2|6910.6|6904.3|109
1628463900000|2021-08-08 23:05:00|6914.2|6910.2|6929|6925|6931.5|6926.6|6914.2|6907.5|91
1628464200000|2021-08-08 23:10:00|6928.8|6924.8|6920.7|6917.9|6928.8|6924.8|6915.5|6912.1|150
1628464500000|2021-08-08 23:15:00|6921.6|6917.6|6923|6919|6923.8|6920.9|6915.2|6912.4|133
1628464800000|2021-08-08 23:20:00|6922.8|6918.8|6930.6|6926.6|6936.5|6932.2|6919.7|6916.6|118
1628465100000|2021-08-08 23:25:00|6931|6928.2|6938.5|6935.7|6938.6|6935.7|6927.7|6923.3|42
1628465400000|2021-08-08 23:30:00|6936.6|6932.6|6944.5|6941.7|6950.1|6944.7|6935.5|6929.3|27
1628465700000|2021-08-08 23:35:00|6944.8|6940.8|6953.6|6949.6|6957.1|6952.9|6942.5|6936.9|62
1628466000000|2021-08-08 23:40:00|6952.8|6948.8|6953.8|6949.8|6956.1|6951.9|6949.2|6946.1|33
1628466300000|2021-08-08 23:45:00|6952.9|6950.1|6948.7|6945.9|6953.2|6950.4|6948.7|6945.9|292
1628466600000|2021-08-08 23:50:00|6950.3|6946.3|6937.3|6934.5|6951.1|6947.4|6936.2|6933.4|148
1628466900000|2021-08-08 23:55:00|6937.2|6934.4|6948.2|6945.4|6948.3|6945.4|6932.5|6928.3|47
1628467200000|2021-08-09 00:00:00|6947.8|6943.8|6937.2|6934.4|6948.2|6945.4|6935.7|6932.9|157
1628467500000|2021-08-09 00:05:00|6936.8|6934|6935.1|6932.3|6943.4|6940.4|6929.3|6926.4|83
1628467800000|2021-08-09 00:10:00|6935.8|6933|6935.6|6932.8|6944.1|6941.3|6934.3|6931.4|85
1628468100000|2021-08-09 00:15:00|6935.3|6932.5|6924.1|6921.3|6935.3|6932.5|6920.3|6917.5|299
1628468400000|2021-08-09 00:20:00|6924.6|6921.8|6935.1|6932.3|6938.1|6935.3|6924.1|6921.3|231
1628468700000|2021-08-09 00:25:00|6935.6|6932.8|6938.1|6935.3|6941.1|6938.3|6933.3|6930.5|105
1628469000000|2021-08-09 00:30:00|6937.6|6934.8|6931.3|6928.5|6941.2|6938.2|6931.3|6928.4|40
1628469300000|2021-08-09 00:35:00|6931.1|6928.3|6937.1|6934.3|6938.1|6935.3|6930.1|6926.4|44
1628469600000|2021-08-09 00:40:00|6937.5|6934.7|6940.3|6937.5|6941.6|6938.8|6937.3|6934.5|39
1628469900000|2021-08-09 00:45:00|6940.1|6937.3|6930.1|6927.3|6940.6|6937.8|6927.1|6924.3|180
1628470200000|2021-08-09 00:50:00|6928.8|6926|6928.6|6925.8|6931.5|6928.7|6920.3|6917.5|518
1628470500000|2021-08-09 00:55:00|6928.5|6925.7|6937.5|6934.7|6942|6939.2|6927|6924.2|442
1628470800000|2021-08-09 01:00:00|6937.8|6935|6947.1|6944.3|6955.4|6952.3|6937.8|6935|613
1628471100000|2021-08-09 01:05:00|6946.8|6944|6939.6|6936.8|6947.1|6944.3|6939.6|6936.7|163
1628471400000|2021-08-09 01:10:00|6938.9|6936.1|6932.6|6929.8|6938.9|6936.1|6925.9|6923.1|503
1628471700000|2021-08-09 01:15:00|6932.3|6929.5|6939.1|6936.3|6945.6|6942.8|6929.4|6926.6|351
1628472000000|2021-08-09 01:20:00|6938.8|6936|6919.8|6917|6938.8|6936|6919.6|6916.8|450
1628472300000|2021-08-09 01:25:00|6920|6917.2|6917.6|6914.8|6924.7|6921.8|6915.1|6912.3|293
1628472600000|2021-08-09 01:30:00|6917.9|6915.1|6917.3|6914.5|6922.6|6919.8|6910.8|6908|289
1628472900000|2021-08-09 01:35:00|6917|6914.2|6929.3|6926.5|6929.3|6926.5|6916.3|6913.5|91
1628473200000|2021-08-09 01:40:00|6928.9|6926.1|6915.4|6912.6|6928.9|6926.1|6914.9|6912.1|217
1628473500000|2021-08-09 01:45:00|6915.1|6912.3|6920.6|6917.8|6924.6|6921.8|6910.3|6907.5|105
1628473800000|2021-08-09 01:50:00|6920.9|6918.1|6913.8|6911|6921.1|6918.3|6911.3|6908.5|83
1628474100000|2021-08-09 01:55:00|6913.3|6910.5|6903.8|6901|6914.8|6912|6901.8|6899|285
1628474400000|2021-08-09 02:00:00|6903.3|6900.5|6927.9|6925.1|6928.3|6925.5|6898.8|6896|328
1628474700000|2021-08-09 02:05:00|6927.8|6925|6926.4|6923.6|6928.3|6925.5|6915.8|6913|192
1628475000000|2021-08-09 02:10:00|6926.1|6923.3|6928.4|6925.6|6930.9|6928.1|6924.9|6922.1|70
1628475300000|2021-08-09 02:15:00|6927.4|6924.6|6932.4|6929.6|6936.9|6934.1|6925.4|6922.6|278
1628475600000|2021-08-09 02:20:00|6932.2|6929.4|6927.4|6924.6|6932.6|6929.8|6925.6|6922.8|95
1628475900000|2021-08-09 02:25:00|6928|6925.2|6928.4|6925.6|6929.9|6927.1|6925.1|6922.3|26
1628476200000|2021-08-09 02:30:00|6927.9|6925.1|6922.6|6919.8|6929.4|6926.6|6919.1|6916.3|82
1628476500000|2021-08-09 02:35:00|6922.4|6919.6|6909.9|6907.1|6923.4|6920.6|6909.1|6906.3|286
1628476800000|2021-08-09 02:40:00|6910.1|6907.3|6905.4|6902.6|6911.4|6908.6|6904.4|6901.6|125
1628477100000|2021-08-09 02:45:00|6906|6903.2|6908.4|6905.6|6911.4|6908.6|6901.4|6898.3|223
1628477400000|2021-08-09 02:50:00|6909.4|6906.6|6905|6902.2|6910.5|6907.6|6901.5|6898.7|203
1628477700000|2021-08-09 02:55:00|6905.7|6902.9|6910|6907.2|6912|6909.2|6905|6902.2|25
1628478000000|2021-08-09 03:00:00|6910.3|6907.5|6917|6914.2|6917.5|6914.7|6908.5|6905.7|278
1628478300000|2021-08-09 03:05:00|6916.8|6914|6925.5|6922.7|6926|6923.2|6916|6913.2|66
1628478600000|2021-08-09 03:10:00|6925.7|6922.9|6924|6921.2|6926.5|6923.7|6922.5|6919.7|54
1628478900000|2021-08-09 03:15:00|6923.5|6920.7|6920.5|6917.7|6924.8|6922|6918.5|6915.7|105
1628479200000|2021-08-09 03:20:00|6920.8|6918|6922.8|6920|6924.5|6921.7|6920|6917.2|165
1628479500000|2021-08-09 03:25:00|6923.1|6920.3|6925|6922.2|6925.5|6922.7|6914.2|6911.4|122
1628479800000|2021-08-09 03:30:00|6925.3|6922.5|6922.5|6919.7|6927|6924.2|6922.5|6919.7|34
1628480100000|2021-08-09 03:35:00|6921|6918.2|6918|6915.2|6922|6919.2|6918|6915.2|48
1628480400000|2021-08-09 03:40:00|6917.7|6914.9|6919|6916.2|6921|6918.2|6917.5|6914.7|20
1628480700000|2021-08-09 03:45:00|6918.6|6915.8|6929|6926.2|6929.1|6926.3|6916.5|6913.7|477
1628481000000|2021-08-09 03:50:00|6929.1|6926.3|6929.1|6926.3|6929.6|6926.8|6928.1|6925.3|162
1628481300000|2021-08-09 03:55:00|6928.9|6926.1|6929.1|6926.3|6929.1|6926.3|6928.9|6926.1|67
1628481600000|2021-08-09 04:00:00|6928.9|6926.1|6929.1|6926.3|6933.4|6930.6|6928.9|6926.1|193
1628481900000|2021-08-09 04:05:00|6929.8|6927|6926.1|6923.3|6931.1|6928.3|6925.6|6922.8|116
1628482200000|2021-08-09 04:10:00|6927.1|6924.3|6929.1|6926.3|6930.3|6927.5|6925|6922.2|41
1628482500000|2021-08-09 04:15:00|6928.8|6926|6930|6927.2|6934.8|6932|6928.3|6925.5|43
1628482800000|2021-08-09 04:20:00|6929.8|6927|6929|6926.2|6931.6|6928.8|6926.8|6924|32
1628483100000|2021-08-09 04:25:00|6928|6925.2|6925.3|6922.5|6928.3|6925.5|6924.1|6921.3|22
1628483400000|2021-08-09 04:30:00|6925.6|6922.8|6934.4|6931.6|6936.4|6933.6|6925.6|6922.8|153
1628483700000|2021-08-09 04:35:00|6934.1|6931.3|6934.9|6932.1|6936.9|6934.1|6928.9|6926.1|137
1628484000000|2021-08-09 04:40:00|6935.3|6932.5|6934.9|6932.1|6936.4|6933.6|6932.9|6930.1|43
1628484300000|2021-08-09 04:45:00|6935.9|6933.1|6934.4|6931.6|6937.4|6934.6|6934.3|6931.5|61
1628484600000|2021-08-09 04:50:00|6933.8|6931|6931.4|6928.6|6935.9|6933.1|6930.4|6927.6|74
1628484900000|2021-08-09 04:55:00|6931.8|6929|6928.4|6925.6|6933.3|6930.5|6928.4|6925.6|20
1628485200000|2021-08-09 05:00:00|6928.1|6925.3|6928.9|6926.1|6930.4|6927.6|6927.4|6924.6|26
1628485500000|2021-08-09 05:05:00|6929.4|6926.6|6928.4|6925.6|6933.7|6930.9|6927.8|6925|29
1628485800000|2021-08-09 05:10:00|6928.7|6925.9|6928.9|6926.1|6931.7|6928.9|6927.7|6924.9|34
1628486100000|2021-08-09 05:15:00|6929.2|6926.4|6933.9|6931.1|6934.2|6931.4|6928.9|6926.1|48
1628486400000|2021-08-09 05:20:00|6934.1|6931.3|6931.4|6928.6|6934.9|6932.1|6930.7|6927.9|28
1628486700000|2021-08-09 05:25:00|6931.7|6928.9|6933.4|6930.6|6933.7|6930.9|6928.9|6926.1|30
1628487000000|2021-08-09 05:30:00|6933.7|6930.9|6926.2|6923.4|6934.4|6931.6|6923.9|6921.1|413
1628487300000|2021-08-09 05:35:00|6926|6923.2|6930.5|6927.7|6935|6932.2|6924|6921.2|283
1628487600000|2021-08-09 05:40:00|6931|6928.2|6925|6922.2|6933|6930.2|6924|6921.2|98
1628487900000|2021-08-09 05:45:00|6925.5|6922.7|6929|6926.2|6930.5|6927.7|6924|6921.2|114
1628488200000|2021-08-09 05:50:00|6928.7|6925.9|6921.7|6918.9|6928.7|6925.9|6917.7|6914.9|426
1628488500000|2021-08-09 05:55:00|6921.5|6918.7|6913.9|6911.1|6921.5|6918.7|6913.1|6910.3|157
1628488800000|2021-08-09 06:00:00|6914.2|6911.4|6899.5|6896.7|6914.2|6911.4|6897.4|6894.6|481
1628489100000|2021-08-09 06:05:00|6899.9|6897.1|6901.4|6898.6|6904.4|6901.6|6899.4|6896.6|376
1628489400000|2021-08-09 06:10:00|6901.9|6899.1|6895|6892.2|6903.5|6900.7|6894.4|6891.6|281
1628489700000|2021-08-09 06:15:00|6894.7|6891.9|6898.7|6895.9|6899.9|6897.1|6894.4|6891.6|563
1628490000000|2021-08-09 06:20:00|6898.1|6895.3|6892|6889.2|6902.7|6899.9|6889.9|6887.1|280
1628490300000|2021-08-09 06:25:00|6891.4|6888.6|6890|6887.2|6895.7|6892.9|6889.7|6886.9|310
1628490600000|2021-08-09 06:30:00|6890.4|6887.6|6890.7|6887.9|6893.9|6891.1|6885.7|6882.9|499
1628490900000|2021-08-09 06:35:00|6889.9|6887.1|6891.4|6888.6|6900.7|6897.9|6889.9|6887.1|503
1628491200000|2021-08-09 06:40:00|6892.7|6889.9|6896.4|6893.6|6898.1|6895.3|6890.9|6888.1|430
1628491500000|2021-08-09 06:45:00|6896.1|6893.3|6898.7|6895.9|6902.7|6899.9|6894.6|6891.8|581
1628491800000|2021-08-09 06:50:00|6898.4|6895.6|6896.7|6893.9|6898.7|6895.9|6887.9|6884.5|297
1628492100000|2021-08-09 06:55:00|6897|6894.2|6896.7|6893.9|6907.7|6904.9|6894.7|6891.9|834
1628492400000|2021-08-09 07:00:00|6896.9|6894.1|6889|6886.2|6897|6894.2|6889|6886.2|614
1628492700000|2021-08-09 07:05:00|6889.2|6886.4|6897|6894.2|6898.2|6895.4|6883|6880.2|1204
1628493000000|2021-08-09 07:10:00|6896.5|6893.7|6878.4|6875.6|6897.7|6894.9|6874.6|6871.8|1740
1628493300000|2021-08-09 07:15:00|6879|6876.2|6882.7|6879.9|6885.7|6882.9|6873.1|6870.3|958
1628493600000|2021-08-09 07:20:00|6882.2|6879.4|6883.2|6880.4|6889.4|6886.6|6872.6|6869.8|956
1628493900000|2021-08-09 07:25:00|6883|6880.2|6884.7|6881.9|6888.4|6885.6|6879.4|6876.6|600
1628494200000|2021-08-09 07:30:00|6884.5|6881.7|6891.7|6888.9|6894.7|6891.9|6872.6|6869.8|839
1628494500000|2021-08-09 07:35:00|6890.9|6888.1|6883.4|6880.6|6898.4|6895.6|6882.4|6879.6|811
1628494800000|2021-08-09 07:40:00|6883|6880.2|6874.2|6871.4|6885.2|6882.4|6863.5|6860.7|1555
1628495100000|2021-08-09 07:45:00|6874|6871.2|6867|6864.2|6880|6877.2|6866.3|6863.5|714
1628495400000|2021-08-09 07:50:00|6866.7|6863.9|6857|6854.2|6868|6865.2|6855|6852.2|1913
1628495700000|2021-08-09 07:55:00|6857.2|6854.4|6831.4|6828.6|6859.6|6856.4|6831.4|6828.6|3147
1628496000000|2021-08-09 08:00:00|6831.5|6828.7|6827.3|6824.5|6837.2|6834.4|6815.3|6812.5|2498
1628496300000|2021-08-09 08:05:00|6827.7|6824.9|6812.5|6809.7|6834.7|6831.9|6810|6807.2|4472
1628496600000|2021-08-09 08:10:00|6812.7|6809.9|6823.6|6820.8|6824.6|6821.8|6798.2|6795.4|3368
1628496900000|2021-08-09 08:15:00|6823.8|6821|6813.6|6810.8|6827.8|6825|6809.6|6806.8|1415
1628497200000|2021-08-09 08:20:00|6815.4|6812.6|6816.3|6813.5|6821.1|6818.3|6809.8|6807|2216
1628497500000|2021-08-09 08:25:00|6815.9|6813.1|6805.4|6802.6|6819.8|6817|6801.4|6798.6|4000
1628497800000|2021-08-09 08:30:00|6805.7|6802.9|6809.9|6807.1|6812.6|6809.8|6801.4|6798.6|3477
1628498100000|2021-08-09 08:35:00|6810.4|6807.6|6801.9|6799.1|6817.6|6814.8|6788.7|6785.9|1929
1628498400000|2021-08-09 08:40:00|6802.9|6800.1|6807.2|6804.4|6807.2|6804.4|6796.9|6794.1|909
1628498700000|2021-08-09 08:45:00|6807.4|6804.6|6797.2|6794.4|6813.9|6811.1|6792.9|6790.1|1335
1628499000000|2021-08-09 08:50:00|6797.5|6794.7|6793.4|6790.6|6798.5|6795.7|6775.7|6772.9|3323
1628499300000|2021-08-09 08:55:00|6793.6|6790.8|6786.7|6783.9|6795.4|6792.6|6784.7|6781.9|987
1628499600000|2021-08-09 09:00:00|6786.5|6783.7|6784.6|6781.8|6787.9|6785.1|6773.9|6771.1|1688
1628499900000|2021-08-09 09:05:00|6784.9|6782.1|6781.2|6778.4|6788.4|6785.6|6778.7|6775.9|1100
1628500200000|2021-08-09 09:10:00|6780.9|6778.1|6769.9|6767.1|6780.9|6778.1|6762.1|6759.3|3321
1628500500000|2021-08-09 09:15:00|6770.5|6767.7|6761.5|6758.7|6773.9|6771.1|6760|6757.2|917
1628500800000|2021-08-09 09:20:00|6761.9|6759.1|6769|6766.2|6772|6769.2|6754|6751.2|1876
1628501100000|2021-08-09 09:25:00|6769.2|6766.4|6784.2|6781.4|6789.2|6786.4|6762.4|6759.6|1500
1628501400000|2021-08-09 09:30:00|6784|6781.2|6788.2|6785.4|6792.2|6789.4|6776.4|6773.6|1446
1628501700000|2021-08-09 09:35:00|6787.9|6785.1|6777.7|6774.9|6788.4|6785.6|6769.4|6766.6|1362
1628502000000|2021-08-09 09:40:00|6777.9|6775.1|6771|6768.2|6778.4|6775.6|6770.4|6767.6|907
1628502300000|2021-08-09 09:45:00|6771.4|6768.6|6757.3|6754.5|6773.2|6770.4|6750.1|6747.3|2310
1628502600000|2021-08-09 09:50:00|6756.9|6754.1|6777.9|6775.1|6777.9|6775.1|6753.1|6750.3|759
1628502900000|2021-08-09 09:55:00|6778.1|6775.3|6790.9|6788.1|6793.1|6790.3|6778.1|6775.3|946
1628503200000|2021-08-09 10:00:00|6790.7|6787.9|6787.2|6784.4|6790.7|6787.9|6779.2|6776.4|1331
1628503500000|2021-08-09 10:05:00|6786.5|6783.7|6781.9|6779.1|6787.9|6785.1|6776.2|6773.4|1408
1628503800000|2021-08-09 10:10:00|6781.5|6778.7|6789.5|6786.7|6792|6789.2|6781.5|6778.7|699
1628504100000|2021-08-09 10:15:00|6789.2|6786.4|6800.2|6797.4|6802|6799.2|6783.7|6780.9|1108
1628504400000|2021-08-09 10:20:00|6799.9|6797.1|6807.4|6804.6|6813.2|6810.4|6799.2|6796.4|1210
1628504700000|2021-08-09 10:25:00|6808|6805.2|6804.9|6802.1|6814.5|6811.7|6802.4|6799.6|1350
1628505000000|2021-08-09 10:30:00|6804.7|6801.9|6816.2|6813.4|6817.5|6814.7|6803.2|6800.4|1162
1628505300000|2021-08-09 10:35:00|6815.8|6813|6803.4|6800.6|6815.8|6813|6798.9|6796.1|620
1628505600000|2021-08-09 10:40:00|6803.6|6800.8|6801.1|6798.3|6807.2|6801.6|6796.9|6794.1|358
1628505900000|2021-08-09 10:45:00|6800.9|6798.1|6786.6|6783.8|6800.9|6798.1|6785.1|6782.3|857
1628506200000|2021-08-09 10:50:00|6785.6|6782.8|6766|6763.2|6793.4|6790.6|6765.9|6763.1|1894
1628506500000|2021-08-09 10:55:00|6765.9|6763.1|6779|6776.2|6781|6778.2|6765.9|6763.1|1003
1628506800000|2021-08-09 11:00:00|6780|6777.2|6775.9|6773.1|6782.4|6779.6|6774.5|6771.7|661
1628507100000|2021-08-09 11:05:00|6776.2|6773.4|6763.1|6760.3|6777|6774.2|6760.4|6757.6|558
1628507400000|2021-08-09 11:10:00|6762.4|6759.6|6774.1|6771.3|6774.3|6771.5|6761.2|6758.4|1260
1628507700000|2021-08-09 11:15:00|6773.8|6771|6803.9|6801.1|6803.9|6801.1|6772.8|6770|1116
1628508000000|2021-08-09 11:20:00|6803.6|6800.8|6794.2|6791.4|6804.4|6801.6|6793.2|6790.4|648
1628508300000|2021-08-09 11:25:00|6794.6|6791.8|6784.6|6781.8|6797.6|6794.8|6780.7|6777.9|877
1628508600000|2021-08-09 11:30:00|6784.9|6782.1|6786.9|6784.1|6787.5|6784.7|6769.7|6766.9|1412
1628508900000|2021-08-09 11:35:00|6787.2|6784.4|6811.5|6808.7|6811.8|6809|6787.2|6784.4|1239
1628509200000|2021-08-09 11:40:00|6811.8|6809|6812.5|6809.7|6815|6812.2|6805.7|6802.9|949
1628509500000|2021-08-09 11:45:00|6812.7|6809.9|6798.3|6795.5|6815|6812.2|6787.8|6785|1438
1628509800000|2021-08-09 11:50:00|6798.1|6795.3|6799.8|6797|6804|6801.2|6786.6|6783.8|899
1628510100000|2021-08-09 11:55:00|6800.5|6797.7|6809.2|6806.4|6810.1|6807.3|6793.3|6790.5|666
1628510400000|2021-08-09 12:00:00|6808.8|6806|6822.1|6819.3|6824.1|6821.3|6797.1|6794.3|2042
1628510700000|2021-08-09 12:05:00|6821.8|6819|6802.1|6799.3|6821.8|6819|6801.1|6798.3|1305
1628511000000|2021-08-09 12:10:00|6802.3|6799.5|6772.1|6769.3|6802.3|6799.5|6772.1|6769.3|1662
1628511300000|2021-08-09 12:15:00|6772|6769.2|6789.6|6786.8|6793.6|6790.8|6759.5|6756.7|2465
1628511600000|2021-08-09 12:20:00|6789.9|6787.1|6790.8|6788|6805.1|6802.3|6788.6|6783.7|2401
1628511900000|2021-08-09 12:25:00|6790.4|6787.6|6804.8|6802|6816.1|6813.3|6785.3|6782.5|1463
1628512200000|2021-08-09 12:30:00|6803.8|6801|6796.8|6794|6805.4|6802.6|6792.3|6789.5|728
1628512500000|2021-08-09 12:35:00|6797.1|6794.3|6781.1|6778.3|6797.1|6794.3|6777.8|6775|1298
1628512800000|2021-08-09 12:40:00|6781.4|6778.6|6798.2|6795.4|6802.1|6799.3|6777.9|6775.1|1374
1628513100000|2021-08-09 12:45:00|6798.1|6795.3|6817.4|6814.6|6819.9|6817.1|6797.2|6794.4|1460
1628513400000|2021-08-09 12:50:00|6817.9|6815.1|6816|6813.2|6820.5|6817.7|6806.2|6803.4|1537
1628513700000|2021-08-09 12:55:00|6816.5|6813.7|6814.1|6811.3|6822.7|6819.9|6800.9|6798.1|1756
1628514000000|2021-08-09 13:00:00|6814.4|6811.6|6862.7|6859.9|6862.9|6860.1|6814.1|6811.3|4569
1628514300000|2021-08-09 13:05:00|6862.9|6860.1|6882.7|6879.9|6882.9|6880.1|6855|6852.2|3904
1628514600000|2021-08-09 13:10:00|6883|6880.2|6853.7|6850.9|6883|6880.2|6851|6848.2|2436
1628514900000|2021-08-09 13:15:00|6854.7|6851.9|6858.5|6855.7|6873.9|6871.1|6852.4|6849.6|2117
1628515200000|2021-08-09 13:20:00|6858.7|6855.9|6872.4|6869.6|6878.2|6875.4|6853.7|6850.9|1621
1628515500000|2021-08-09 13:25:00|6872.7|6869.9|6881.2|6878.4|6882.6|6879.8|6869.9|6867.1|1773
1628515800000|2021-08-09 13:30:00|6881.4|6878.6|6847.4|6844.6|6883.4|6880.6|6846.1|6843.3|2759
1628516100000|2021-08-09 13:35:00|6847.8|6845|6869.4|6866.6|6869.7|6866.9|6845.8|6843|2722
1628516400000|2021-08-09 13:40:00|6869.1|6866.3|6865.4|6862.6|6870.1|6867.3|6843.7|6840.9|2247
1628516700000|2021-08-09 13:45:00|6866.4|6863.6|6866.4|6863.6|6882.1|6879.3|6860.6|6857.8|1906
1628517000000|2021-08-09 13:50:00|6867.4|6864.6|6864.5|6861.7|6874.2|6871.4|6853.7|6850.9|1915
1628517300000|2021-08-09 13:55:00|6864.8|6862|6867.4|6864.6|6872|6869.2|6853|6850.2|1306
1628517600000|2021-08-09 14:00:00|6867|6864.2|6850.7|6847.9|6877|6874.2|6842|6839.2|2461
1628517900000|2021-08-09 14:05:00|6851|6848.2|6832|6829.2|6856.2|6853.4|6830.2|6827.4|1891
1628518200000|2021-08-09 14:10:00|6831.7|6828.9|6830|6827.2|6835.8|6833|6812.4|6809.6|2228
1628518500000|2021-08-09 14:15:00|6829|6826.2|6811|6808.2|6829|6826.2|6804.9|6802.1|1925
1628518800000|2021-08-09 14:20:00|6811.3|6808.5|6809.5|6806.7|6819.8|6817|6802|6799.2|2864
1628519100000|2021-08-09 14:25:00|6809.8|6807|6814.2|6811.4|6821|6818.2|6803.3|6800.5|1642
1628519400000|2021-08-09 14:30:00|6814|6811.2|6818.3|6815.5|6829.3|6826.5|6806.2|6803.4|2378
1628519700000|2021-08-09 14:35:00|6818.6|6815.8|6816.6|6813.8|6820.9|6818.1|6800.3|6797.5|1431
1628520000000|2021-08-09 14:40:00|6815.8|6813|6821.3|6818.5|6824.8|6822|6806.8|6804|2688
1628520300000|2021-08-09 14:45:00|6821.6|6818.8|6838.4|6835.6|6838.4|6835.6|6811.3|6808.5|2370
1628520600000|2021-08-09 14:50:00|6838.6|6835.8|6832.2|6829.4|6839.6|6836.8|6820.1|6817.3|2190
1628520900000|2021-08-09 14:55:00|6832.9|6830.1|6823.9|6821.1|6841.6|6838.8|6813.2|6810.4|2877
1628521200000|2021-08-09 15:00:00|6823.7|6820.9|6842.5|6839.7|6851.1|6847.7|6817.7|6814.9|5678
1628521500000|2021-08-09 15:05:00|6842.8|6840|6871.8|6869|6878.1|6875.3|6842.5|6839.7|4380
1628521800000|2021-08-09 15:10:00|6871.1|6868.3|6884.4|6881.6|6886.9|6884.1|6860.1|6857.3|3045
1628522100000|2021-08-09 15:15:00|6885.1|6882.3|6882.1|6879.3|6896.1|6893.3|6880.1|6877.3|1777
1628522400000|2021-08-09 15:20:00|6883.3|6880.5|6870.1|6867.3|6884.6|6881.8|6866.1|6863.3|2145
1628522700000|2021-08-09 15:25:00|6870.4|6867.6|6864|6861.2|6874.4|6871.6|6862.3|6859.5|3327
1628523000000|2021-08-09 15:30:00|6864.3|6861.5|6868.8|6866|6872.6|6869.8|6853.7|6850.9|4160
1628523300000|2021-08-09 15:35:00|6868.5|6865.7|6877|6874.2|6877.3|6874.5|6866.3|6863.5|2379
1628523600000|2021-08-09 15:40:00|6876.7|6873.9|6886.5|6883.7|6887.5|6884.7|6875.5|6872.7|2325
1628523900000|2021-08-09 15:45:00|6886.1|6883.3|6893|6890.2|6898.3|6895.5|6883.6|6880.8|2570
1628524200000|2021-08-09 15:50:00|6893.6|6890.8|6894.1|6891.3|6898.1|6895.3|6887.1|6884.3|2022
1628524500000|2021-08-09 15:55:00|6894.6|6891.8|6880.1|6877.3|6895.1|6892.3|6873.8|6871|1819
1628524800000|2021-08-09 16:00:00|6879.8|6877|6893.4|6890.6|6894.9|6892.1|6876.1|6873.3|2944
1628525100000|2021-08-09 16:05:00|6892.7|6889.9|6905.3|6902.5|6910.3|6907.5|6892|6889.2|2165
1628525400000|2021-08-09 16:10:00|6904.3|6901.5|6903.3|6900.5|6907.3|6904.5|6900.5|6897.7|1119
1628525700000|2021-08-09 16:15:00|6903|6900.2|6904.3|6901.5|6906.3|6903.5|6900.3|6897.5|551
1628526000000|2021-08-09 16:20:00|6904.5|6901.7|6896.3|6893.5|6906.3|6903.5|6892.3|6889.5|1689
1628526300000|2021-08-09 16:25:00|6896.1|6893.3|6903.5|6900.7|6904.6|6901.8|6891.3|6888.5|1376
1628526600000|2021-08-09 16:30:00|6903.3|6900.5|6893.8|6891|6911.6|6908.8|6893.3|6890.5|2252
1628526900000|2021-08-09 16:35:00|6893.6|6890.8|6889|6886.2|6894.3|6891.5|6886.3|6883.5|756
1628527200000|2021-08-09 16:40:00|6889.3|6886.5|6878.3|6875.5|6890.6|6887.8|6875.5|6870.1|1132
1628527500000|2021-08-09 16:45:00|6878.6|6875.8|6878.6|6875.8|6887.3|6884.5|6878.2|6875.4|1085
1628527800000|2021-08-09 16:50:00|6879.1|6876.3|6879.7|6876.9|6881.5|6878.7|6872.7|6869.9|1129
1628528100000|2021-08-09 16:55:00|6880|6877.2|6884.4|6881.6|6888.1|6885.3|6878.2|6875.4|573
1628528400000|2021-08-09 17:00:00|6884.2|6881.4|6882.7|6879.9|6888|6885.2|6880.5|6877.7|1362
1628528700000|2021-08-09 17:05:00|6882.5|6879.7|6883.3|6880.5|6887.3|6884.5|6880.7|6877.9|719
1628529000000|2021-08-09 17:10:00|6883.7|6880.9|6891|6888.2|6893.1|6890.3|6881.5|6878.7|465
1628529300000|2021-08-09 17:15:00|6890.6|6887.8|6891.3|6888.5|6893.3|6890.5|6887.3|6884.5|567
1628529600000|2021-08-09 17:20:00|6891.6|6888.8|6894.3|6891.5|6897.3|6894.5|6890|6887.2|1029
1628529900000|2021-08-09 17:25:00|6899.1|6896.3|6904.6|6901.8|6907.1|6904.3|6896.3|6893.5|1310
1628530200000|2021-08-09 17:30:00|6904.3|6901.5|6897.3|6894.5|6909.9|6907.1|6895.5|6892.7|2451
1628530500000|2021-08-09 17:35:00|6897.6|6894.8|6892.3|6889.5|6898.8|6896|6889.4|6886.6|1468
1628530800000|2021-08-09 17:40:00|6891.8|6889|6899.8|6897|6901.3|6898.5|6890.3|6887.5|890
1628531100000|2021-08-09 17:45:00|6900.1|6897.3|6885.6|6882.8|6900.3|6897.5|6885.4|6882.6|1507
1628531400000|2021-08-09 17:50:00|6885.4|6882.6|6876.4|6873.6|6887.4|6884.6|6875.9|6873.1|1321
1628531700000|2021-08-09 17:55:00|6876.9|6874.1|6870|6867.2|6878.4|6875.6|6868.8|6866|1986
1628532000000|2021-08-09 18:00:00|6869.8|6867|6850.5|6847.7|6870.8|6868|6849.7|6846.9|3749
1628532300000|2021-08-09 18:05:00|6850.3|6847.5|6860|6857.2|6865.8|6863|6850.3|6847.5|2358
1628532600000|2021-08-09 18:10:00|6859.5|6856.7|6849.5|6846.7|6860.3|6857.5|6842.2|6839.4|2786
1628532900000|2021-08-09 18:15:00|6849.2|6846.4|6866.8|6864|6868|6865.2|6845.2|6842.4|1819
1628533200000|2021-08-09 18:20:00|6867|6864.2|6857.3|6854.5|6869.1|6866.3|6854.1|6851.3|2503
1628533500000|2021-08-09 18:25:00|6857.1|6854.3|6892.7|6889.9|6902.2|6899.4|6856.3|6853.5|16574
1628533800000|2021-08-09 18:30:00|6892.8|6890|6890.2|6887.4|6904.9|6900.5|6888|6885.2|4062
1628534100000|2021-08-09 18:35:00|6890.5|6887.7|6901.7|6898.9|6903.7|6900.9|6890|6887.2|1475
1628534400000|2021-08-09 18:40:00|6901.3|6898.5|6901.8|6899|6902.8|6900|6897.5|6894.7|756
1628534700000|2021-08-09 18:45:00|6901.6|6898.8|6899.8|6897|6903.3|6900.5|6898|6895.2|340
1628535000000|2021-08-09 18:50:00|6899.5|6896.7|6897.5|6894.7|6899.8|6897|6895.8|6893|244
1628535300000|2021-08-09 18:55:00|6897.3|6894.5|6900.2|6897.4|6900.2|6897.4|6895.2|6892.4|169
1628535600000|2021-08-09 19:00:00|6900|6897.2|6906|6903.2|6906.5|6903.7|6899.2|6896.4|158
1628535900000|2021-08-09 19:05:00|6907|6904.2|6910.8|6908|6910.8|6908|6905|6902.2|276
1628536200000|2021-08-09 19:10:00|6911|6908.2|6908.5|6905.7|6911.5|6908.7|6905.3|6902.5|159
1628536500000|2021-08-09 19:15:00|6908.8|6906|6907.5|6904.7|6911.5|6908.7|6907|6904.2|235
1628536800000|2021-08-09 19:20:00|6907.8|6905|6909.6|6906.8|6909.6|6906.8|6906.8|6904|110
1628537100000|2021-08-09 19:25:00|6909.1|6906.3|6911.8|6909|6911.8|6909|6907.8|6905|180
1628537400000|2021-08-09 19:30:00|6911.2|6908.4|6911.3|6908.5|6912.1|6909.3|6909.8|6907|154
1628537700000|2021-08-09 19:35:00|6911.5|6908.7|6916.1|6913.3|6916.1|6913.3|6910.8|6908|195
1628538000000|2021-08-09 19:40:00|6916.6|6913.8|6909.5|6906.7|6918.6|6915.8|6908.8|6906|109
1628538300000|2021-08-09 19:45:00|6909.8|6907|6909.8|6907|6910.3|6907.5|6905.8|6903|101
1628538600000|2021-08-09 19:50:00|6910.4|6907.6|6913.1|6910.3|6914.6|6911.8|6908.8|6906|219
1628538900000|2021-08-09 19:55:00|6912.8|6910|6907.8|6905|6913.1|6910.3|6907.1|6904.3|215
1628539200000|2021-08-09 20:00:00|6907.1|6904.3|6909.8|6907|6911.6|6908.8|6906.8|6904|71
1628539500000|2021-08-09 20:05:00|6910.3|6907.5|6911.9|6909.1|6913.6|6910.8|6910.3|6907.5|55
1628539800000|2021-08-09 20:10:00|6912.8|6910|6913.7|6910.9|6915.8|6913|6911.9|6909.1|59
1628540100000|2021-08-09 20:15:00|6914.7|6911.9|6913.6|6910.8|6914.7|6911.9|6912.7|6909.9|67
1628540400000|2021-08-09 20:20:00|6913.7|6910.9|6911.7|6908.9|6914.1|6911.3|6910.1|6907.3|86
1628540700000|2021-08-09 20:25:00|6912.1|6909.3|6914|6911.2|6914.4|6911.6|6912.1|6909.3|62
1628541000000|2021-08-09 20:30:00|6913.7|6910.9|6916.5|6913.7|6916.5|6913.7|6913.2|6910.4|113
1628541300000|2021-08-09 20:35:00|6917|6914.2|6915|6912.2|6917.2|6914.4|6914.7|6911.9|74
1628541600000|2021-08-09 20:40:00|6915.7|6912.9|6914|6911.2|6915.7|6912.9|6913|6910.2|69
1628541900000|2021-08-09 20:45:00|6913.7|6910.9|6906.2|6903.4|6914.3|6911.5|6903.5|6900.7|207
1628542200000|2021-08-09 20:50:00|6906|6903.2|6909|6906.2|6910.3|6907.5|6906|6903.2|117
1628542500000|2021-08-09 20:55:00|6908|6905.2|6910|6907.2|6910.1|6907.3|6906.5|6903.7|52
1628542800000|2021-08-09 21:00:00|6910.1|6906.1|6911.6|6901.6|6911.8|6906.4|6909.2|6901.6|6
1628543100000|2021-08-09 21:05:00|6911.1|6901.1|6912.1|6902.1|6912.4|6904.2|6907|6897|1
1628543400000|2021-08-09 21:10:00|6911.1|6901.1|6908.5|6898.5|6911.1|6901.1|6908.5|6898.5|1
1628543700000|2021-08-09 21:15:00|6911|6901|6907.4|6904.6|6912.5|6905.1|6907.4|6901|19
1628544000000|2021-08-09 21:20:00|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|0
1628544300000|2021-08-09 21:25:00|6909.8|6899.8|6911.8|6901.8|6913.8|6908.7|6907|6899|15
1628544600000|2021-08-09 21:30:00|6912.1|6902.1|6913.6|6903.6|6915.8|6910.9|6912.1|6902.1|14
1628544900000|2021-08-09 21:35:00|6913.3|6903.3|6915|6905|6915|6905|6911.3|6901.3|2
1628545200000|2021-08-09 21:40:00|6914.5|6904.5|6913.8|6903.8|6916.5|6909.5|6912.9|6903.8|87
1628545500000|2021-08-09 21:45:00|6914.8|6904.8|6913.2|6910.4|6915.3|6910.4|6912.6|6904.8|0
1628546100000|2021-08-09 21:55:00|6915.8|6905.8|6911.2|6901.2|6915.8|6905.8|6909.2|6900.9|31
1628553600000|2021-08-10 00:00:00|6923.6|6913.6|6912|6909.2|6927.5|6924.7|6905.2|6902.4|295
1628553900000|2021-08-10 00:05:00|6911.5|6908.7|6910|6907.2|6918|6915.2|6909|6906.2|90
1628554200000|2021-08-10 00:10:00|6909.8|6907|6921|6918.2|6922|6919.2|6909.8|6907|38
1628554500000|2021-08-10 00:15:00|6921.3|6918.5|6916.8|6914|6922.8|6920|6914.5|6911.7|154
1628554800000|2021-08-10 00:20:00|6917|6914.2|6913|6910.2|6917.3|6914.2|6912|6909.1|27
1628555100000|2021-08-10 00:25:00|6913.5|6910.7|6916.8|6914|6917.8|6915|6913.5|6910.7|21
1628555400000|2021-08-10 00:30:00|6916.5|6913.7|6914.8|6912|6916.5|6913.7|6909.5|6906.7|33
1628555700000|2021-08-10 00:35:00|6914.5|6911.7|6916|6913.2|6917|6914.2|6911.5|6908.7|16
1628556000000|2021-08-10 00:40:00|6916.3|6913.5|6919|6916.2|6921|6918.2|6916|6913.2|14
1628556300000|2021-08-10 00:45:00|6919.3|6916.5|6917.8|6915|6921|6918.2|6915.6|6912.8|247
1628556600000|2021-08-10 00:50:00|6918.1|6915.3|6914.6|6911.8|6919.4|6916.6|6912.8|6910|9
1628556900000|2021-08-10 00:55:00|6914.1|6911.3|6912.1|6909.3|6915.6|6912.8|6912.1|6909.3|38
1628557200000|2021-08-10 01:00:00|6911.6|6908.8|6918.6|6915.8|6922.6|6919.8|6908.4|6905.5|484
1628557500000|2021-08-10 01:05:00|6919.6|6916.8|6924.1|6921.3|6925.6|6922.8|6916|6913.2|184
1628557800000|2021-08-10 01:10:00|6924.6|6921.8|6922.4|6919.6|6934.3|6931.5|6921.1|6918.3|243
1628558100000|2021-08-10 01:15:00|6922.6|6919.8|6918.6|6915.8|6924.4|6921.6|6916.1|6913.3|122
1628558400000|2021-08-10 01:20:00|6918.3|6915.5|6915.6|6912.8|6918.6|6915.8|6914.6|6911.8|53
1628558700000|2021-08-10 01:25:00|6915.4|6912.6|6914.1|6911.3|6917.4|6914.6|6911.1|6908.3|62
1628559000000|2021-08-10 01:30:00|6913.8|6911|6904.6|6901.8|6916.9|6914.1|6904.1|6901.3|64
1628559300000|2021-08-10 01:35:00|6904.1|6901.3|6899.1|6896.3|6904.1|6901.3|6896.3|6893.5|188
1628559600000|2021-08-10 01:40:00|6898.4|6895.6|6896.1|6893.3|6904.6|6901.8|6895.1|6892.3|115
1628559900000|2021-08-10 01:45:00|6897.1|6894.3|6892.4|6889.6|6899.6|6896.8|6891.6|6888.8|74
1628560200000|2021-08-10 01:50:00|6892.6|6889.8|6890.5|6887.7|6893|6890.2|6887.6|6884.8|194
1628560500000|2021-08-10 01:55:00|6890.4|6887.6|6885.5|6882.7|6890.5|6887.7|6881.9|6879.1|194
1628560800000|2021-08-10 02:00:00|6885.9|6883.1|6885|6882.2|6889|6886.2|6882.7|6879.9|190
1628561100000|2021-08-10 02:05:00|6884.7|6881.9|6884.8|6882|6885.8|6883|6880|6877.2|236
1628561400000|2021-08-10 02:10:00|6885|6882.2|6885.3|6882.5|6889.7|6886.9|6880|6877.2|106
1628561700000|2021-08-10 02:15:00|6884.5|6881.7|6887.5|6884.7|6888|6885.2|6883.5|6880.7|46
1628562000000|2021-08-10 02:20:00|6887|6884.2|6885.3|6882.5|6888|6885.2|6884.8|6882|56
1628562300000|2021-08-10 02:25:00|6885|6882.2|6885.3|6882.5|6889|6886.2|6884.8|6882|77
1628562600000|2021-08-10 02:30:00|6885.5|6882.7|6881.9|6879.1|6888.1|6885.3|6881.3|6878.5|433
1628562900000|2021-08-10 02:35:00|6882.1|6879.3|6882.9|6880.1|6883.9|6881.1|6880.3|6877.5|232
1628563200000|2021-08-10 02:40:00|6883.5|6880.7|6894.1|6891.3|6896.9|6894.1|6883.1|6880.3|343
1628563500000|2021-08-10 02:45:00|6894.7|6891.9|6897.9|6895.1|6901.6|6898.8|6894.6|6891.8|175
1628563800000|2021-08-10 02:50:00|6897.7|6894.9|6904.7|6901.9|6904.9|6902.1|6897.1|6894.3|83
1628564100000|2021-08-10 02:55:00|6904.5|6901.7|6900.2|6897.4|6904.5|6901.7|6899.2|6896.4|164
1628564400000|2021-08-10 03:00:00|6899.9|6897.1|6901.7|6898.9|6902.5|6899.7|6895.2|6892.4|92
1628564700000|2021-08-10 03:05:00|6902.2|6899.4|6902.1|6899.3|6905.9|6903.1|6901.4|6898.6|91
1628565000000|2021-08-10 03:10:00|6901.9|6899.1|6905.9|6903.1|6908.4|6905.6|6901.9|6899.1|40
1628565300000|2021-08-10 03:15:00|6906.2|6903.4|6904.6|6901.8|6907.4|6904.6|6903.4|6900.6|17
1628565600000|2021-08-10 03:20:00|6903.9|6901.1|6902.3|6899.5|6904.9|6902.1|6901.1|6898.3|19
1628565900000|2021-08-10 03:25:00|6901.9|6899.1|6909.9|6907.1|6912.7|6909.9|6901.9|6899.1|83
1628566200000|2021-08-10 03:30:00|6909.6|6906.8|6914.6|6911.8|6914.9|6912.1|6908.6|6905.8|84
1628566500000|2021-08-10 03:35:00|6914.9|6912.1|6911.1|6908.3|6915.2|6912.4|6909.9|6907.1|19
1628566800000|2021-08-10 03:40:00|6911.8|6909|6916.1|6913.3|6917.2|6914.4|6911.8|6909|99
1628567100000|2021-08-10 03:45:00|6916.6|6913.8|6913.9|6911.1|6916.6|6913.8|6912.6|6909.8|8
1628567400000|2021-08-10 03:50:00|6916.1|6913.3|6919.4|6916.6|6921.9|6919.1|6915.9|6913.1|123
1628567700000|2021-08-10 03:55:00|6919.7|6916.9|6917.2|6914.4|6922.6|6919.8|6916.5|6913.7|101
1628568000000|2021-08-10 04:00:00|6915.7|6912.9|6918.7|6915.9|6918.7|6915.9|6915.7|6912.9|28
1628568300000|2021-08-10 04:05:00|6919.2|6916.4|6918.2|6915.4|6919.5|6916.7|6915.8|6913|16
1628568600000|2021-08-10 04:10:00|6917.8|6915|6917.1|6914.3|6917.8|6915|6915.3|6912.5|40
1628568900000|2021-08-10 04:15:00|6916.6|6913.8|6918.1|6915.3|6918.1|6915.3|6915.1|6912.3|21
1628569200000|2021-08-10 04:20:00|6919.6|6916.8|6920.1|6917.3|6921|6918.2|6919.6|6916.8|15
1628569500000|2021-08-10 04:25:00|6919.1|6916.3|6919.1|6916.3|6920.4|6917.6|6919.1|6916.3|11
1628569800000|2021-08-10 04:30:00|6919.8|6917|6913.1|6910.3|6920.4|6917.6|6911.1|6908.3|71
1628570100000|2021-08-10 04:35:00|6913.4|6910.6|6915.6|6912.8|6917.6|6914.8|6913.4|6910.6|11
1628570400000|2021-08-10 04:40:00|6915.1|6912.3|6916.6|6913.8|6918.6|6915.8|6915.1|6912.3|40
1628570700000|2021-08-10 04:45:00|6916.1|6913.3|6917.6|6914.8|6917.9|6915.1|6916.1|6913.3|6
1628571000000|2021-08-10 04:50:00|6917.1|6914.3|6920.4|6917.6|6920.9|6918.1|6917.1|6914.3|26
1628571300000|2021-08-10 04:55:00|6920.1|6917.3|6921.4|6918.6|6921.9|6919.1|6919.6|6916.8|19
1628571600000|2021-08-10 05:00:00|6921.1|6918.3|6922.1|6919.3|6926.1|6923.3|6919.1|6916.3|121
1628571900000|2021-08-10 05:05:00|6922.9|6920.1|6920.1|6917.3|6924.1|6921.3|6919.4|6916.6|31
1628572200000|2021-08-10 05:10:00|6920.4|6917.6|6922.4|6919.6|6922.4|6919.6|6919.1|6916.3|11
1628572500000|2021-08-10 05:15:00|6922.1|6919.3|6916.6|6913.8|6922.6|6919.8|6914.6|6911.8|33
1628572800000|2021-08-10 05:20:00|6916.1|6913.3|6910.6|6907.8|6917.6|6914.8|6910.1|6907.3|21
1628573100000|2021-08-10 05:25:00|6911.1|6908.3|6914.6|6911.8|6916.4|6913.6|6911.1|6908.3|23
1628573400000|2021-08-10 05:30:00|6915.4|6912.6|6940.4|6937.6|6940.4|6937.6|6915.4|6912.6|431
1628573700000|2021-08-10 05:35:00|6940.1|6937.3|6941.4|6938.6|6941.4|6938.6|6937.1|6934.3|314
1628574000000|2021-08-10 05:40:00|6941.1|6938.3|6953|6950.2|6953|6950.2|6937.7|6934.9|715
1628574300000|2021-08-10 05:45:00|6953.3|6950.5|6953.5|6950.7|6955.3|6952.5|6946.3|6943.5|373
1628574600000|2021-08-10 05:50:00|6953.3|6950.5|6956.8|6954|6957.3|6954.5|6951.8|6949|155
1628574900000|2021-08-10 05:55:00|6957.6|6954.8|6958.1|6955.3|6961.3|6958.5|6955.8|6953|288
1628575200000|2021-08-10 06:00:00|6958.8|6956|6961.6|6958.8|6961.6|6958.8|6949.3|6946.5|323
1628575500000|2021-08-10 06:05:00|6960.6|6957.8|6963|6960.2|6970|6967.2|6959.1|6956.3|809
1628575800000|2021-08-10 06:10:00|6962.6|6959.8|6961.1|6958.3|6965.6|6962.8|6961.1|6958.3|186
1628576100000|2021-08-10 06:15:00|6960.6|6957.8|6963.3|6960.5|6967.8|6965|6956.6|6953.8|273
1628576400000|2021-08-10 06:20:00|6963|6960.2|6965.1|6962.3|6966.1|6963.3|6960.6|6957.8|267
1628576700000|2021-08-10 06:25:00|6964.6|6961.8|6962.6|6959.8|6965.6|6962.8|6962.1|6959.3|157
1628577000000|2021-08-10 06:30:00|6962.2|6959.4|6973.2|6970.4|6977|6974.2|6960.6|6957.8|552
1628577300000|2021-08-10 06:35:00|6973.5|6970.7|6977.2|6974.4|6977.8|6975|6970.9|6968.1|347
1628577600000|2021-08-10 06:40:00|6976.7|6973.9|6972.8|6970|6978.7|6975.9|6972.2|6969.4|362
1628577900000|2021-08-10 06:45:00|6973.5|6970.7|6977.3|6974.5|6978.8|6976|6973.2|6970.4|503
1628578200000|2021-08-10 06:50:00|6977|6974.2|6970.6|6967.8|6978.8|6976|6969.6|6966.8|586
1628578500000|2021-08-10 06:55:00|6970.4|6967.6|6972.3|6969.5|6972.6|6969.8|6968.3|6965.5|428
1628578800000|2021-08-10 07:00:00|6971.6|6968.8|6971.4|6968.6|6976.9|6974.1|6966.3|6963.5|603
1628579100000|2021-08-10 07:05:00|6971.6|6968.8|6972.3|6969.5|6973.6|6970.8|6967.3|6964.5|472
1628579400000|2021-08-10 07:10:00|6972.6|6969.8|6977.9|6975.1|6978|6975.1|6970.6|6967.8|298
1628579700000|2021-08-10 07:15:00|6978.2|6975.4|6968.2|6965.4|6978.7|6975.9|6965.2|6962.4|752
1628580000000|2021-08-10 07:20:00|6968.7|6965.9|6972.6|6969.8|6981|6978.2|6968.7|6965.9|604
1628580300000|2021-08-10 07:25:00|6972.9|6970.1|6990.2|6987.4|6992|6989.2|6971.2|6968.4|1237
1628580600000|2021-08-10 07:30:00|6990.8|6988|6992.2|6989.4|6996.2|6993.4|6988.2|6985.4|819
1628580900000|2021-08-10 07:35:00|6993.2|6990.4|6994|6991.2|6996.8|6994|6989.2|6986.4|496
1628581200000|2021-08-10 07:40:00|6994.8|6992|7008.8|7006|7009.6|7006.8|6994|6991.2|1193
1628581500000|2021-08-10 07:45:00|7009.1|7006.3|6997.2|6994.4|7016.6|7013.8|6997|6994.2|1731
1628581800000|2021-08-10 07:50:00|6997|6994.2|6993.8|6991|7002.8|7000|6986.7|6983.9|1068
1628582100000|2021-08-10 07:55:00|6994.3|6991.5|6994.8|6992|6997.8|6995|6991.8|6989|605
1628582400000|2021-08-10 08:00:00|6995.7|6992.9|6999.6|6996.8|7007.8|7005|6995.5|6992.7|807
1628582700000|2021-08-10 08:05:00|6999.3|6996.5|6989.9|6987.1|6999.6|6996.8|6987.9|6985.1|872
1628583000000|2021-08-10 08:10:00|6989.8|6987|6985.1|6982.3|6996.1|6993.3|6983.8|6981|1312
1628583300000|2021-08-10 08:15:00|6983.5|6980.7|6984.9|6982.1|6988.1|6985.3|6982.3|6979.5|1008
1628583600000|2021-08-10 08:20:00|6985.9|6983.1|6983.1|6980.3|6993.4|6990.6|6978.6|6975.8|846
1628583900000|2021-08-10 08:25:00|6982.8|6980|6979.7|6976.9|6985.7|6982.9|6971.8|6969|5176
1628584200000|2021-08-10 08:30:00|6980.3|6977.5|6996.2|6993.4|6996.7|6993.9|6976.9|6974.1|2940
1628584500000|2021-08-10 08:35:00|6996.4|6993.6|6993.8|6991|7007.7|7004.9|6992.9|6990.1|1912
1628584800000|2021-08-10 08:40:00|6994.1|6991.3|7001.7|6998.9|7002.7|6999.9|6993.1|6990.3|874
1628585100000|2021-08-10 08:45:00|7000.7|6997.9|7006.2|7003.4|7008.7|7005.9|6999.7|6996.9|814
1628585400000|2021-08-10 08:50:00|7006|7003.2|7007.4|7004.6|7009.5|7006.7|7002.7|6999.9|982
1628585700000|2021-08-10 08:55:00|7006.7|7003.9|7004.9|7002.1|7013.7|7010.9|7003.7|7000.9|860
1628586000000|2021-08-10 09:00:00|7004.7|7001.9|6993.5|6990.7|7006.5|7003.7|6991.9|6989.1|947
1628586300000|2021-08-10 09:05:00|6993.7|6990.9|6999.7|6996.9|7000.7|6997.9|6991.7|6988.9|886
1628586600000|2021-08-10 09:10:00|7000.7|6997.9|6991.4|6988.6|7004.7|7001.9|6988.9|6986.1|394
1628586900000|2021-08-10 09:15:00|6991.9|6989.1|6982.1|6979.3|6993.4|6990.6|6980.3|6977.5|599
1628587200000|2021-08-10 09:20:00|6982.3|6979.5|6983.3|6980.5|6985.6|6982.8|6980.3|6977.5|1044
1628587500000|2021-08-10 09:25:00|6983.8|6981|6965.4|6962.6|6984.1|6981.3|6961.6|6958.8|1775
1628587800000|2021-08-10 09:30:00|6965.7|6962.9|6967.4|6964.6|6969.9|6967.1|6948.6|6945.8|872
1628588100000|2021-08-10 09:35:00|6966.9|6964.1|6959.6|6956.8|6969.4|6966.6|6956.4|6953.6|250
1628588400000|2021-08-10 09:40:00|6959.4|6956.6|6958.9|6956.1|6962.4|6959.6|6953.1|6950.3|783
1628588700000|2021-08-10 09:45:00|6958.7|6955.9|6957.4|6954.6|6962.6|6959.8|6953.1|6950.3|702
1628589000000|2021-08-10 09:50:00|6957.1|6954.3|6952.4|6949.6|6960.4|6957.6|6950.6|6947.8|788
1628589300000|2021-08-10 09:55:00|6952.1|6949.3|6951.6|6948.8|6959.4|6956.6|6950.6|6947.8|404
1628589600000|2021-08-10 10:00:00|6952.4|6949.6|6942.3|6939.5|6958.1|6955.3|6941.5|6938.7|723
1628589900000|2021-08-10 10:05:00|6942|6939.2|6947|6944.2|6951|6948.2|6940.8|6938|522
1628590200000|2021-08-10 10:10:00|6946|6943.2|6942.5|6939.7|6950.8|6948|6941.8|6939|456
1628590500000|2021-08-10 10:15:00|6942.2|6939.4|6947.9|6945.1|6949.8|6947|6940.2|6937.4|504
1628590800000|2021-08-10 10:20:00|6946.9|6944.1|6953.9|6951.1|6956.4|6953.6|6946.4|6943.6|432
1628591100000|2021-08-10 10:25:00|6953.4|6950.6|6962.5|6959.7|6969.6|6966.8|6952.4|6949.6|1240
1628591400000|2021-08-10 10:30:00|6962.3|6959.5|6971.3|6968.5|6974.1|6971.3|6962.3|6959.5|548
1628591700000|2021-08-10 10:35:00|6971.5|6968.7|6973.5|6970.7|6978.8|6976|6970|6967.2|434
1628592000000|2021-08-10 10:40:00|6973.8|6971|6974|6971.2|6976|6973.2|6969.5|6966.7|222
1628592300000|2021-08-10 10:45:00|6975.1|6972.3|6987.7|6984.9|6990.2|6987.4|6973.1|6970.3|1207
1628592600000|2021-08-10 10:50:00|6987.9|6985.1|6985.1|6982.3|6991.4|6988.6|6983.4|6980.6|180
1628592900000|2021-08-10 10:55:00|6985.4|6982.6|6987.8|6985|6992.2|6989.4|6984.5|6981.7|1083
1628593200000|2021-08-10 11:00:00|6988.4|6985.6|6979.3|6976.5|6989.2|6986.4|6976.3|6973.5|560
1628593500000|2021-08-10 11:05:00|6978.8|6976|6992.6|6989.8|6994.3|6991.5|6976|6973.2|718
1628593800000|2021-08-10 11:10:00|6993.1|6990.3|6988.9|6986.1|6993.9|6991|6986.8|6984|550
1628594100000|2021-08-10 11:15:00|6989.2|6986.4|6999.2|6996.4|7000.7|6997.9|6986.9|6984.1|403
1628594400000|2021-08-10 11:20:00|6999.5|6996.7|6995.9|6993.1|7005.9|7003.1|6994.9|6992.1|652
1628594700000|2021-08-10 11:25:00|6996.2|6993.4|6990.9|6988.1|6997.9|6995.1|6987.9|6985.1|291
1628595000000|2021-08-10 11:30:00|6990.4|6987.6|6993.9|6991.1|6996.7|6993.9|6986.6|6983.8|324
1628595300000|2021-08-10 11:35:00|6994.1|6991.3|6985.3|6982.5|6996.9|6994.1|6981|6978.2|876
1628595600000|2021-08-10 11:40:00|6985.6|6982.8|6980.5|6977.7|6991.3|6988.5|6980.5|6977.7|684
1628595900000|2021-08-10 11:45:00|6981|6978.2|6978.3|6975.5|6982.3|6979.5|6976.5|6973.7|363
1628596200000|2021-08-10 11:50:00|6977.3|6974.5|6979.1|6976.3|6982.8|6980|6975.8|6973|168
1628596500000|2021-08-10 11:55:00|6979.3|6976.5|6980.3|6977.5|6986.3|6983.5|6976.2|6973.4|464
1628596800000|2021-08-10 12:00:00|6980.8|6978|6983.2|6980.4|6988.5|6985.7|6976.9|6974.1|678
1628597100000|2021-08-10 12:05:00|6983.5|6980.7|6991|6988.2|6992.7|6989.9|6979.7|6976.9|489
1628597400000|2021-08-10 12:10:00|6990.7|6987.9|6991|6988.2|6992.3|6989.5|6985|6982.2|493
1628597700000|2021-08-10 12:15:00|6990.6|6987.8|6981.1|6978.3|6992.6|6989.8|6975.3|6972.5|1092
1628598000000|2021-08-10 12:20:00|6980.9|6978.1|6962.2|6959.4|6982.1|6979.3|6955|6952.2|1219
1628598300000|2021-08-10 12:25:00|6962.5|6959.7|6955|6952.2|6965.2|6962.4|6945.8|6943|1331
1628598600000|2021-08-10 12:30:00|6954.5|6951.7|6960|6957.2|6970|6967.2|6954|6951.2|600
1628598900000|2021-08-10 12:35:00|6959.8|6957|6964|6961.2|6968|6965.2|6957|6954.2|413
1628599200000|2021-08-10 12:40:00|6963.8|6961|6949|6946.2|6963.8|6961|6947.2|6944.4|1093
1628599500000|2021-08-10 12:45:00|6949.2|6946.4|6952.4|6949.6|6957.2|6954.4|6949.2|6946.4|504
1628599800000|2021-08-10 12:50:00|6953.1|6950.3|6955.1|6952.3|6955.5|6952.7|6931.1|6928.3|1655
1628600100000|2021-08-10 12:55:00|6955.4|6952.6|6972.4|6969.6|6973.2|6970.4|6955.4|6952.6|1029
1628600400000|2021-08-10 13:00:00|6972.2|6969.4|6996|6993.2|6998|6995.2|6969.6|6966.8|3665
1628600700000|2021-08-10 13:05:00|6996.2|6993.4|6968|6965.2|6996.2|6993.4|6956.4|6953.6|2205
1628601000000|2021-08-10 13:10:00|6967.2|6964.4|6957.1|6954.3|6972.7|6969.9|6953.7|6950.9|1163
1628601300000|2021-08-10 13:15:00|6956.5|6953.7|6946.4|6943.6|6959.4|6956.6|6941.1|6938.3|1379
1628601600000|2021-08-10 13:20:00|6945.6|6942.8|6961.2|6958.4|6962.5|6959.7|6942.2|6939.4|1129
1628601900000|2021-08-10 13:25:00|6960.9|6958.1|6953.6|6950.8|6962.4|6959.6|6949.4|6946.6|593
1628602200000|2021-08-10 13:30:00|6953.4|6950.6|6973.7|6970.9|6981.2|6978.4|6946.3|6943.5|1182
1628602500000|2021-08-10 13:35:00|6973.9|6971.1|6970.6|6967.8|6982.4|6979.6|6962.9|6959.4|1037
1628602800000|2021-08-10 13:40:00|6970.4|6967.6|6978.9|6976.1|6982.4|6979.6|6970.4|6967.6|791
1628603100000|2021-08-10 13:45:00|6978.6|6975.8|6976.4|6973.6|6978.6|6975.8|6957.4|6954.6|1120
1628603400000|2021-08-10 13:50:00|6975.8|6973|6993.4|6990.6|6996.7|6993.9|6974.2|6971.4|1319
1628603700000|2021-08-10 13:55:00|6994.2|6991.4|7039.6|7036.8|7039.6|7036.8|6993.1|6990.3|4542
1628604000000|2021-08-10 14:00:00|7039.1|7036.3|7063.8|7061|7073.6|7070.8|7036.6|7033.8|4135
1628604300000|2021-08-10 14:05:00|7064.1|7061.3|7087.5|7084.7|7092.8|7090|7063.8|7061|5137
1628604600000|2021-08-10 14:10:00|7087.8|7085|7083.8|7081|7094.6|7091.8|7070.3|7067.5|5281
1628604900000|2021-08-10 14:15:00|7083.3|7080.5|7078.1|7075.3|7089.8|7087|7075.1|7072.3|2214
1628605200000|2021-08-10 14:20:00|7077.9|7075.1|7074.6|7071.8|7090.6|7087.8|7069.5|7066.7|3324
1628605500000|2021-08-10 14:25:00|7074.9|7072.1|7081.8|7079|7088.9|7086.1|7074.1|7071.3|1750
1628605800000|2021-08-10 14:30:00|7082|7079.2|7085.3|7082.5|7092|7089.2|7076.3|7073.5|2139
1628606100000|2021-08-10 14:35:00|7084.7|7081.9|7078.3|7075.5|7085.8|7083|7070.5|7067.7|1985
1628606400000|2021-08-10 14:40:00|7078|7075.2|7061.3|7058.5|7081.7|7078.9|7057|7054.2|1792
1628606700000|2021-08-10 14:45:00|7061.5|7058.7|7083.7|7080.9|7083.7|7080.9|7061.5|7058.7|1702
1628607000000|2021-08-10 14:50:00|7083.5|7080.7|7084.3|7081.5|7091.5|7088.4|7077.5|7074.7|2699
1628607300000|2021-08-10 14:55:00|7084.5|7081.7|7082|7079.2|7092.5|7089.7|7074.9|7072.1|1675
1628607600000|2021-08-10 15:00:00|7081.8|7079|7082.5|7079.7|7090|7087.2|7072.7|7069.9|1480
1628607900000|2021-08-10 15:05:00|7082.7|7079.9|7083.5|7080.7|7092.2|7089.4|7078.2|7075.4|1664
1628608200000|2021-08-10 15:10:00|7083.7|7080.9|7073.9|7071.1|7085.5|7082.7|7068.1|7065.3|1482
1628608500000|2021-08-10 15:15:00|7074.1|7071.3|7069.4|7066.6|7084.2|7081.4|7064.9|7062.1|1437
1628608800000|2021-08-10 15:20:00|7069.1|7066.3|7080.7|7077.9|7084.5|7081.7|7068.6|7065.8|1826
1628609100000|2021-08-10 15:25:00|7080.9|7078.1|7072.9|7070.1|7082.7|7079.9|7069.9|7067.1|2468
1628609400000|2021-08-10 15:30:00|7072.3|7069.5|7072.1|7069.3|7082.4|7079.4|7070.1|7067.3|4489
1628609700000|2021-08-10 15:35:00|7071.9|7069.1|7078.7|7075.9|7081.7|7078.9|7066.9|7064.1|1396
1628610000000|2021-08-10 15:40:00|7078.5|7075.7|7070.9|7068.1|7079.2|7076.4|7067.4|7064.6|1569
1628610300000|2021-08-10 15:45:00|7070.2|7067.4|7064.7|7061.9|7070.2|7067.4|7061.7|7058.9|1542
1628610600000|2021-08-10 15:50:00|7064.9|7062.1|7063.6|7060.8|7068.2|7065.4|7057.8|7055|1336
1628610900000|2021-08-10 15:55:00|7063.8|7061|7068.6|7065.8|7072.6|7069.8|7062.8|7060|866
1628611200000|2021-08-10 16:00:00|7068.8|7066|7072.1|7069.3|7079.1|7076.3|7067.8|7065|711
1628611500000|2021-08-10 16:05:00|7072.3|7069.5|7077.8|7075|7080.6|7077.8|7071.8|7069|1703
1628611800000|2021-08-10 16:10:00|7078.4|7075.6|7086.2|7083.4|7087.2|7084.4|7074.4|7071.6|2330
1628612100000|2021-08-10 16:15:00|7086.5|7083.7|7090.5|7087.7|7091.2|7088.4|7084.7|7081.9|732
1628612400000|2021-08-10 16:20:00|7090.2|7087.4|7093.7|7090.9|7098.2|7095.4|7089.5|7086.7|1522
1628612700000|2021-08-10 16:25:00|7093.4|7090.6|7090.2|7087.4|7096|7093.2|7088.4|7085.6|682
1628613000000|2021-08-10 16:30:00|7090.4|7087.6|7096.6|7093.8|7098.4|7095.6|7089.9|7087.1|975
1628613300000|2021-08-10 16:35:00|7096.9|7094.1|7096.2|7093.4|7099.4|7096.6|7094.3|7091.5|887
1628613600000|2021-08-10 16:40:00|7095.9|7093.1|7101.5|7098.7|7107|7104.2|7095.4|7092.6|1605
1628613900000|2021-08-10 16:45:00|7101.8|7099|7094.6|7091.8|7104|7101.2|7092.8|7090|951
1628614200000|2021-08-10 16:50:00|7094.4|7091.6|7096.1|7093.3|7098.6|7095.8|7092.8|7090|927
1628614500000|2021-08-10 16:55:00|7095.9|7093.1|7090.6|7087.8|7098|7095.2|7090.4|7087.6|627
1628614800000|2021-08-10 17:00:00|7090.8|7088|7090.2|7087.4|7093.6|7090.8|7085.8|7083|1169
1628615100000|2021-08-10 17:05:00|7089.7|7086.9|7084.9|7082.1|7093.2|7090.4|7083.7|7080.9|1022
1628615400000|2021-08-10 17:10:00|7084.7|7081.9|7093.4|7090.6|7094|7091.2|7084.2|7081.4|360
1628615700000|2021-08-10 17:15:00|7093|7090.2|7096|7093.2|7100|7097.2|7090.4|7087.6|1015
1628616000000|2021-08-10 17:20:00|7095.7|7092.9|7092.7|7089.9|7096.5|7093.7|7090.4|7087.6|515
1628616300000|2021-08-10 17:25:00|7093|7090.2|7090.4|7087.6|7094.4|7091.6|7090.1|7087.3|325
1628616600000|2021-08-10 17:30:00|7090.1|7087.3|7092.1|7089.3|7093.1|7090.3|7088.6|7085.8|791
1628616900000|2021-08-10 17:35:00|7092.3|7089.5|7086|7083.2|7093.3|7090.5|7085.3|7082.5|520
1628617200000|2021-08-10 17:40:00|7085.5|7082.7|7081.7|7078.9|7089.3|7086.5|7081.5|7078.7|484
1628617500000|2021-08-10 17:45:00|7081.3|7078.5|7079.5|7076.7|7083.3|7080.5|7076.5|7073.7|512
1628617800000|2021-08-10 17:50:00|7079.3|7076.5|7080.5|7077.7|7080.8|7078|7076|7073.2|780
1628618100000|2021-08-10 17:55:00|7080.2|7077.4|7075.8|7073|7084.1|7081.3|7075.3|7072.5|1533
1628618400000|2021-08-10 18:00:00|7075.5|7072.7|7076.5|7073.7|7080.5|7077.7|7071.3|7068.5|1809
1628618700000|2021-08-10 18:05:00|7076.3|7073.5|7079.3|7076.5|7079.5|7076.7|7073|7070.2|2758
1628619000000|2021-08-10 18:10:00|7079|7076.2|7065.6|7062.8|7079|7076.2|7064.1|7061.3|3337
1628619300000|2021-08-10 18:15:00|7065.3|7062.5|7062.3|7059.5|7065.3|7062.5|7055.3|7052.5|2649
1628619600000|2021-08-10 18:20:00|7061.5|7058.7|7056.7|7053.9|7061.6|7058.8|7055.5|7052.7|3420
1628619900000|2021-08-10 18:25:00|7056.4|7053.6|7050.3|7047.5|7056.4|7053.6|7044.7|7041.9|11549
1628620200000|2021-08-10 18:30:00|7050.1|7047.3|7057.5|7054.7|7058.3|7055.5|7048.5|7045.7|2151
1628620500000|2021-08-10 18:35:00|7057.3|7054.5|7062.3|7059.5|7062.3|7059.5|7055.5|7052.7|474
1628620800000|2021-08-10 18:40:00|7062.1|7059.3|7061.3|7058.5|7062.1|7059.3|7058.3|7055.5|858
1628621100000|2021-08-10 18:45:00|7061.5|7058.7|7070.5|7067.7|7072.5|7069.7|7061.3|7058.5|712
1628621400000|2021-08-10 18:50:00|7070|7067.2|7070|7067.2|7071.7|7068.9|7068|7065.2|212
1628621700000|2021-08-10 18:55:00|7070.3|7067.5|7069.2|7066.4|7072.5|7069.7|7068.5|7065.7|210
1628622000000|2021-08-10 19:00:00|7068.7|7065.9|7068.7|7065.9|7069.5|7066.7|7066.7|7063.9|202
1628622300000|2021-08-10 19:05:00|7068.9|7066.1|7063.7|7060.9|7069.7|7066.9|7062.4|7059.6|156
1628622600000|2021-08-10 19:10:00|7064|7061.2|7061.4|7058.6|7064.7|7061.9|7059.6|7056.8|129
1628622900000|2021-08-10 19:15:00|7061.1|7058.3|7059.6|7056.8|7062.6|7059.8|7058.6|7055.8|82
1628623200000|2021-08-10 19:20:00|7059.9|7057.1|7059.9|7057.1|7061.1|7058.3|7057.3|7054.5|72
1628623500000|2021-08-10 19:25:00|7060.1|7057.3|7061.9|7059.1|7061.9|7059.1|7059.6|7056.8|122
1628623800000|2021-08-10 19:30:00|7061.6|7058.8|7059.4|7056.6|7061.6|7058.8|7057.4|7054.6|249
1628624100000|2021-08-10 19:35:00|7059.6|7056.8|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|90
1628624400000|2021-08-10 19:40:00|7058.4|7055.6|7060.9|7058.1|7061.4|7058.6|7057.4|7054.6|137
1628624700000|2021-08-10 19:45:00|7060.6|7057.8|7062.4|7059.6|7062.4|7059.6|7058.6|7055.8|285
1628625000000|2021-08-10 19:50:00|7062.1|7059.3|7061.6|7058.8|7063.4|7060.6|7060.6|7057.8|219
1628625300000|2021-08-10 19:55:00|7061.1|7058.3|7058.6|7055.8|7062.4|7059.6|7057.4|7054.6|267
1628625600000|2021-08-10 20:00:00|7058.9|7056.1|7058.6|7055.8|7060.6|7057.8|7057.9|7055.1|402
1628625900000|2021-08-10 20:05:00|7058.9|7056.1|7057.9|7055.1|7059.4|7056.6|7057.9|7055.1|114
1628626200000|2021-08-10 20:10:00|7058.2|7055.4|7060.4|7057.6|7060.4|7057.6|7058.1|7055.3|22
1628626500000|2021-08-10 20:15:00|7060.2|7057.4|7061.8|7059|7064.2|7061.4|7058.9|7056.1|110
1628626800000|2021-08-10 20:20:00|7062.8|7060|7062.9|7060.1|7063.8|7061|7062.3|7059.5|85
1628627100000|2021-08-10 20:25:00|7063.4|7060.6|7063.1|7060.3|7063.9|7061.1|7060|7057.2|136
1628627400000|2021-08-10 20:30:00|7063.6|7060.8|7062.1|7059.3|7065.2|7062.1|7060.1|7054.7|153
1628627700000|2021-08-10 20:35:00|7062.4|7059.6|7068.1|7065.3|7070|7066.9|7061.1|7058.3|176
1628628000000|2021-08-10 20:40:00|7068.4|7065.6|7065.6|7062.8|7069.9|7067.1|7061.8|7059|257
1628628300000|2021-08-10 20:45:00|7065.3|7062.5|7062.6|7059.8|7065.6|7062.8|7060.6|7057.8|140
1628628600000|2021-08-10 20:50:00|7062.9|7060.1|7064.6|7061.8|7065.1|7062.3|7061.6|7058.8|89
1628628900000|2021-08-10 20:55:00|7064.9|7062.1|7066.4|7062.4|7066.6|7063.8|7062.1|7059.3|527
1628629200000|2021-08-10 21:00:00|7065.2|7056.9|7066.3|7063.5|7067.9|7063.8|7065.2|7056.9|13
1628629800000|2021-08-10 21:10:00|7066.2|7063.4|7074.6|7064.6|7075.8|7065.8|7066.2|7061.6|7
1628630100000|2021-08-10 21:15:00|7074.4|7064.4|7074.8|7064.8|7075.3|7065.3|7071.1|7061.1|1
1628630700000|2021-08-10 21:25:00|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|7072.6|7062.6|0
1628632500000|2021-08-10 21:55:00|7075.1|7065.1|7076.1|7066.1|7076.1|7066.1|7075.1|7065.1|5
1628640000000|2021-08-11 00:00:00|7065.9|7063.1|7070.4|7067.6|7071.7|7068.9|7064.9|7062.1|136
1628640300000|2021-08-11 00:05:00|7070.2|7067.4|7063.9|7061.1|7070.2|7067.4|7059.9|7057.1|130
1628640600000|2021-08-11 00:10:00|7064.1|7061.3|7064.5|7061.7|7067.9|7065.1|7062.9|7060|43
1628640900000|2021-08-11 00:15:00|7063.9|7061.1|7067.9|7065.1|7070.4|7067.6|7063.9|7061.1|24
1628641200000|2021-08-11 00:20:00|7068.5|7065.7|7068.4|7065.6|7071.4|7068.6|7067.9|7065.1|9
1628641500000|2021-08-11 00:25:00|7068.7|7065.9|7063.7|7060.9|7068.9|7066.1|7061.1|7058.3|36
1628641800000|2021-08-11 00:30:00|7063.9|7061.1|7055.9|7053.1|7063.9|7061.1|7054.3|7051.5|113
1628642100000|2021-08-11 00:35:00|7055.6|7052.8|7053.9|7051.1|7055.6|7052.8|7050.6|7047.8|52
1628642400000|2021-08-11 00:40:00|7053.6|7050.8|7055.6|7052.8|7056.9|7054.1|7053.6|7050.8|25
1628642700000|2021-08-11 00:45:00|7055.9|7053.1|7057.1|7054.3|7058.6|7055.8|7055.9|7053.1|20
1628643000000|2021-08-11 00:50:00|7057.3|7054.5|7052.9|7050.1|7061.6|7058.8|7052.4|7049.6|209
1628643300000|2021-08-11 00:55:00|7052.6|7049.8|7053.8|7051|7054.1|7051.3|7050.1|7047.3|446
1628643600000|2021-08-11 01:00:00|7054.1|7051.3|7047.3|7044.5|7054.1|7051.3|7042|7039.2|231
1628643900000|2021-08-11 01:05:00|7047|7044.2|7039.7|7036.9|7047|7044.2|7039.2|7036.4|210
1628644200000|2021-08-11 01:10:00|7040|7037.2|7055|7052.2|7055.2|7052.4|7040|7037.2|150
1628644500000|2021-08-11 01:15:00|7055.2|7052.4|7057.7|7054.9|7063.2|7060.4|7052.2|7049.4|388
1628644800000|2021-08-11 01:20:00|7058|7055.2|7058.2|7055.4|7063.7|7060.9|7057.4|7054.3|69
1628645100000|2021-08-11 01:25:00|7058.8|7056|7053.4|7050.6|7061.4|7058.6|7053.4|7050.6|123
1628645400000|2021-08-11 01:30:00|7053.2|7050.4|7053.4|7050.6|7057.2|7054.4|7051.2|7048.4|130
1628645700000|2021-08-11 01:35:00|7053.2|7050.4|7046.7|7043.9|7054.7|7051.9|7046.2|7043.4|45
1628646000000|2021-08-11 01:40:00|7046.2|7043.4|7048.9|7046.1|7052.2|7049.4|7045.7|7042.9|65
1628646300000|2021-08-11 01:45:00|7048.7|7045.9|7050.2|7047.4|7050.7|7047.9|7046.7|7043.9|73
1628646600000|2021-08-11 01:50:00|7050.7|7047.9|7053.7|7050.9|7053.7|7050.9|7048.2|7045.4|65
1628646900000|2021-08-11 01:55:00|7053.4|7050.6|7046.2|7043.4|7053.4|7050.6|7042.4|7039.6|133
1628647200000|2021-08-11 02:00:00|7047.7|7044.9|7043.7|7040.9|7048.3|7045.5|7041.7|7038.9|100
1628647500000|2021-08-11 02:05:00|7044.2|7041.4|7043.4|7040.6|7044.9|7042.1|7041.4|7038.6|98
1628647800000|2021-08-11 02:10:00|7042.9|7040.1|7045.7|7042.9|7046|7043.2|7042.4|7039.6|77
1628648100000|2021-08-11 02:15:00|7046|7043.2|7047.7|7044.9|7049.7|7046.9|7045.7|7042.9|84
1628648400000|2021-08-11 02:20:00|7048.7|7045.9|7054.7|7051.9|7055.7|7052.9|7048.7|7045.9|46
1628648700000|2021-08-11 02:25:00|7055.7|7052.9|7049.4|7046.6|7055.7|7052.9|7049.4|7046.6|19
1628649000000|2021-08-11 02:30:00|7049.2|7046.4|7045.9|7043.1|7051.7|7048.9|7045.9|7043.1|94
1628649300000|2021-08-11 02:35:00|7045.4|7042.6|7041.9|7039.1|7046.2|7043.4|7041.4|7038.6|93
1628649600000|2021-08-11 02:40:00|7041.4|7038.6|7038.4|7035.6|7042.7|7039.9|7037.4|7034.6|166
1628649900000|2021-08-11 02:45:00|7038.1|7035.3|7036.7|7033.9|7038.2|7035.4|7034.2|7031.4|283
1628650200000|2021-08-11 02:50:00|7036.5|7033.7|7041|7038.2|7041|7038.2|7033.7|7030.9|178
1628650500000|2021-08-11 02:55:00|7040.7|7037.9|7040.2|7037.4|7041.7|7038.9|7038.2|7035.3|108
1628650800000|2021-08-11 03:00:00|7039.7|7036.9|7038.9|7036.1|7040.2|7037.4|7036.6|7033.8|194
1628651100000|2021-08-11 03:05:00|7039.4|7036.6|7029.9|7027.1|7039.7|7036.9|7029.4|7026.6|382
1628651400000|2021-08-11 03:10:00|7030.2|7027.4|7030.9|7028.1|7031.4|7028.6|7029.4|7026.6|109
1628651700000|2021-08-11 03:15:00|7030.6|7027.8|7021.6|7018.8|7031.4|7028.6|7020.6|7017.8|716
1628652000000|2021-08-11 03:20:00|7021.8|7019|7020.4|7017.6|7023.4|7020.6|7014.1|7011.3|328
1628652300000|2021-08-11 03:25:00|7020.2|7017.4|7028.9|7026.1|7029.2|7026.4|7018.3|7015.5|259
1628652600000|2021-08-11 03:30:00|7029.1|7026.3|7027.6|7024.8|7033.4|7030.6|7027.1|7024.3|193
1628652900000|2021-08-11 03:35:00|7027.1|7024.3|7026.9|7024.1|7029.9|7027.1|7025.6|7022.8|176
1628653200000|2021-08-11 03:40:00|7026.6|7023.8|7032.1|7029.3|7032.1|7029.3|7026.6|7023.8|48
1628653500000|2021-08-11 03:45:00|7032.7|7029.9|7035.6|7032.8|7035.9|7033.1|7030.6|7027.8|100
1628653800000|2021-08-11 03:50:00|7035.3|7032.5|7032.6|7029.8|7035.4|7032.6|7031.6|7028.8|257
1628654100000|2021-08-11 03:55:00|7032.9|7030.1|7035.6|7032.8|7035.6|7032.8|7031.1|7028.3|23
1628654400000|2021-08-11 04:00:00|7035.1|7032.3|7034.9|7032.1|7035.9|7033.1|7033.9|7031.1|42
1628654700000|2021-08-11 04:05:00|7035.3|7032.5|7033.1|7030.3|7037.9|7035.1|7032.6|7029.8|55
1628655000000|2021-08-11 04:10:00|7032.6|7029.8|7032.9|7030.1|7033.1|7030.3|7030.1|7027.3|29
1628655300000|2021-08-11 04:15:00|7032.6|7029.8|7035.2|7032.4|7036.9|7034.1|7031.9|7029.1|49
1628655600000|2021-08-11 04:20:00|7035.6|7032.8|7032.1|7029.3|7035.6|7032.8|7031.1|7028.3|10
1628655900000|2021-08-11 04:25:00|7031.8|7029|7030.9|7028.1|7032.9|7030.1|7030.6|7027.8|24
1628656200000|2021-08-11 04:30:00|7031.2|7028.4|7023.6|7020.8|7034.6|7031.8|7023.6|7020.8|136
1628656500000|2021-08-11 04:35:00|7022.6|7019.8|7024.9|7022.1|7026.6|7023.8|7022.6|7019.8|40
1628656800000|2021-08-11 04:40:00|7025.1|7022.3|7028.6|7025.8|7028.6|7025.8|7024.6|7021.8|15
1628657100000|2021-08-11 04:45:00|7028.3|7025.5|7028.9|7026.1|7028.9|7026.1|7025.9|7023.1|37
1628657400000|2021-08-11 04:50:00|7029.1|7026.3|7031.8|7029|7032.6|7029.8|7029.1|7026.3|31
1628657700000|2021-08-11 04:55:00|7032.1|7029.3|7032.3|7029.5|7033.8|7031|7031.6|7028.8|52
1628658000000|2021-08-11 05:00:00|7032.5|7029.7|7033.3|7030.5|7034.3|7031.5|7031|7028.2|21
1628658300000|2021-08-11 05:05:00|7033|7030.2|7036.8|7034|7039.5|7036.7|7032|7029.2|36
1628658600000|2021-08-11 05:10:00|7036.5|7033.7|7035.8|7033|7036.8|7034|7033.8|7031|55
1628658900000|2021-08-11 05:15:00|7035.5|7032.7|7034.5|7031.7|7036.1|7033.3|7033.5|7030.7|11
1628659200000|2021-08-11 05:20:00|7034|7031.2|7032.6|7029.8|7036.7|7032.7|7031|7026.7|120
1628659500000|2021-08-11 05:25:00|7032.3|7029.5|7034.8|7032|7035.3|7032.5|7031.3|7028.5|22
1628659800000|2021-08-11 05:30:00|7034.5|7031.7|7044.3|7041.5|7045.9|7043.1|7033.3|7030.5|172
1628660100000|2021-08-11 05:35:00|7044.5|7041.7|7038.5|7035.7|7044.5|7041.7|7037|7034.2|38
1628660400000|2021-08-11 05:40:00|7038.2|7035.4|7037.8|7035|7040.5|7037.7|7033.2|7030.4|80
1628660700000|2021-08-11 05:45:00|7037.5|7034.7|7047|7044.2|7047.3|7044.5|7037.5|7034.7|187
1628661000000|2021-08-11 05:50:00|7046.8|7044|7053.2|7050.4|7055.9|7053.1|7046.1|7043.3|495
1628661300000|2021-08-11 05:55:00|7052.8|7050|7051.6|7048.8|7055.1|7052.3|7051|7048.2|225
1628661600000|2021-08-11 06:00:00|7051.3|7048.5|7051.3|7048.5|7053.5|7050.7|7050.3|7047.5|137
1628661900000|2021-08-11 06:05:00|7050.3|7047.5|7055.5|7052.7|7061|7058.2|7050.1|7047.3|165
1628662200000|2021-08-11 06:10:00|7055.8|7053|7062|7059.2|7064.6|7061.8|7055.2|7052.4|223
1628662500000|2021-08-11 06:15:00|7061.7|7058.9|7070.8|7068|7076.1|7073.3|7060.3|7057.5|735
1628662800000|2021-08-11 06:20:00|7071|7068.2|7071.8|7069|7072.8|7070|7068.5|7065.7|107
1628663100000|2021-08-11 06:25:00|7072.8|7070|7083.3|7080.5|7083.3|7080.5|7071.5|7068.7|368
1628663400000|2021-08-11 06:30:00|7083|7080.2|7078.5|7075.7|7089.5|7086.7|7075.3|7072.5|896
1628663700000|2021-08-11 06:35:00|7078.8|7076|7077.8|7075|7082.5|7079.7|7077.5|7074.7|198
1628664000000|2021-08-11 06:40:00|7078.3|7075.5|7076.5|7073.7|7080.5|7077.7|7073|7070.2|324
1628664300000|2021-08-11 06:45:00|7076.8|7074|7079.5|7076.7|7084.2|7081.4|7075.3|7072.5|206
1628664600000|2021-08-11 06:50:00|7079.2|7076.4|7086.5|7083.7|7089.5|7086.7|7077.5|7074.7|886
1628664900000|2021-08-11 06:55:00|7087|7084.2|7090.2|7087.4|7090.2|7087.4|7081.2|7078.4|365
1628665200000|2021-08-11 07:00:00|7089.7|7086.9|7089|7086.2|7092.2|7089.4|7084.9|7082.1|475
1628665500000|2021-08-11 07:05:00|7089.2|7086.4|7097.3|7094.5|7097.8|7095|7085.7|7082.9|888
1628665800000|2021-08-11 07:10:00|7097|7094.2|7095.5|7092.7|7101.3|7098.5|7094.6|7091.8|863
1628666100000|2021-08-11 07:15:00|7095.3|7092.5|7085.3|7082.5|7095.3|7092.5|7085.3|7082.5|359
1628666400000|2021-08-11 07:20:00|7085|7082.2|7082|7079.2|7086.8|7084|7081|7078.2|183
1628666700000|2021-08-11 07:25:00|7081.7|7078.9|7080|7077.2|7084|7081.2|7075.2|7072.4|506
1628667000000|2021-08-11 07:30:00|7079.7|7076.9|7076|7073.2|7082|7079.2|7070|7067.2|444
1628667300000|2021-08-11 07:35:00|7075.3|7072.5|7074.3|7071.5|7077.3|7074.5|7071.7|7068.9|476
1628667600000|2021-08-11 07:40:00|7074.5|7071.7|7078.2|7075.4|7087.6|7084.8|7074|7071.2|610
1628667900000|2021-08-11 07:45:00|7077.9|7075.1|7067|7064.2|7078.2|7075.4|7064.2|7061.4|346
1628668200000|2021-08-11 07:50:00|7067.4|7064.6|7074.2|7071.4|7075.2|7072.4|7063.2|7060.4|566
1628668500000|2021-08-11 07:55:00|7074.7|7071.9|7063.2|7060.4|7077|7074.2|7063.1|7060.3|627
1628668800000|2021-08-11 08:00:00|7065.4|7061.4|7070|7067.2|7070|7067.2|7062.4|7059.6|826
1628669100000|2021-08-11 08:05:00|7071.5|7068.7|7061.6|7058.8|7073|7070.2|7061.6|7058.8|403
1628669400000|2021-08-11 08:10:00|7062.1|7059.3|7064.4|7061.6|7064.4|7061.6|7061.6|7058.8|397
1628669700000|2021-08-11 08:15:00|7064.1|7061.3|7062.6|7059.8|7066.6|7063.8|7061|7058.2|1713
1628670000000|2021-08-11 08:20:00|7062.3|7059.5|7063|7060.2|7064.6|7061.8|7061|7058.2|1579
1628670300000|2021-08-11 08:25:00|7062.6|7059.8|7063.2|7060.4|7068.2|7065.4|7052.4|7049.6|4950
1628670600000|2021-08-11 08:30:00|7064|7061.2|7074.4|7071.6|7075|7072.2|7055.9|7053.1|6028
1628670900000|2021-08-11 08:35:00|7075|7072.2|7072.8|7070|7081.3|7078.5|7070.3|7067.5|1574
1628671200000|2021-08-11 08:40:00|7072.5|7069.7|7068.2|7065.4|7077.4|7074|7068.2|7065.4|1381
1628671500000|2021-08-11 08:45:00|7068|7065.2|7055.2|7052.4|7068|7065.2|7054.2|7051.4|1108
1628671800000|2021-08-11 08:50:00|7054.9|7052.1|7054.9|7052.1|7058.2|7055.4|7051.9|7049.1|1573
1628672100000|2021-08-11 08:55:00|7054.6|7051.8|7053.3|7050.5|7057.4|7054.6|7050.8|7048|923
1628672400000|2021-08-11 09:00:00|7053.1|7050.3|7049.3|7046.5|7060.6|7057.8|7048.8|7046|889
1628672700000|2021-08-11 09:05:00|7048.8|7046|7038.9|7036.1|7051.6|7048.8|7037.6|7034.8|903
1628673000000|2021-08-11 09:10:00|7038.6|7035.8|7041.6|7038.8|7044.4|7041.6|7036.6|7033.8|596
1628673300000|2021-08-11 09:15:00|7041.9|7039.1|7035.8|7033|7045.2|7042.4|7035.4|7032.6|766
1628673600000|2021-08-11 09:20:00|7035.6|7032.8|7039.3|7036.5|7042.1|7039.3|7034.8|7032|454
1628673900000|2021-08-11 09:25:00|7039|7036.2|7036.3|7033.5|7039.8|7037|7035.8|7033|285
1628674200000|2021-08-11 09:30:00|7036|7033.2|7047.6|7044.8|7053.6|7050.8|7034.8|7032|758
1628674500000|2021-08-11 09:35:00|7047.8|7045|7047.6|7044.8|7052.6|7049.8|7045.6|7042.8|219
1628674800000|2021-08-11 09:40:00|7047.3|7044.5|7053.9|7051.1|7055.4|7052.6|7047.3|7044.5|398
1628675100000|2021-08-11 09:45:00|7053.6|7050.8|7051.6|7048.8|7057.6|7054.8|7050.6|7047.8|378
1628675400000|2021-08-11 09:50:00|7051.4|7048.6|7061.1|7058.3|7061.6|7058.8|7051.4|7048.6|861
1628675700000|2021-08-11 09:55:00|7061.3|7058.5|7062.8|7060|7064.3|7061.5|7056.8|7054|381
1628676000000|2021-08-11 10:00:00|7063.1|7060.3|7067.1|7064.3|7078.6|7075.8|7061.6|7058.8|663
1628676300000|2021-08-11 10:05:00|7066.8|7064|7062.3|7059.5|7073.5|7070.7|7061.5|7058.7|591
1628676600000|2021-08-11 10:10:00|7062.5|7059.7|6988|6985.2|7063.5|7060.7|6958.5|6955.7|9810
1628676900000|2021-08-11 10:15:00|6988.5|6985.7|6968|6965.2|6992.5|6989.7|6933.4|6930.6|6389
1628677200000|2021-08-11 10:20:00|6968.5|6965.7|6977.7|6974.9|6980.5|6977.7|6964.5|6961.7|1104
1628677500000|2021-08-11 10:25:00|6976.5|6973.7|6970.4|6967.6|6979.7|6976.9|6953.1|6950.3|2851
1628677800000|2021-08-11 10:30:00|6970.1|6967.3|6980.9|6978.1|6982.2|6979.4|6965.4|6962.6|1891
1628678100000|2021-08-11 10:35:00|6979.9|6977.1|6991.2|6988.4|6991.9|6989.1|6971.7|6968.9|1067
1628678400000|2021-08-11 10:40:00|6990.9|6988.1|6999.2|6996.4|7001.2|6998.4|6986.9|6984.1|1051
1628678700000|2021-08-11 10:45:00|6999.4|6996.6|6990.1|6987.3|6999.7|6996.9|6986.1|6983.3|553
1628679000000|2021-08-11 10:50:00|6989.9|6987.1|6983.1|6980.3|6993.1|6990.3|6980.6|6977.8|789
1628679300000|2021-08-11 10:55:00|6982.9|6980.1|6972.4|6969.6|6984.4|6981.6|6970.9|6968.1|501
1628679600000|2021-08-11 11:00:00|6973.1|6970.3|6961.3|6958.5|6978.9|6976.1|6960.8|6958|873
1628679900000|2021-08-11 11:05:00|6961.6|6958.8|6977.6|6974.8|6979.6|6976.8|6955.5|6952.7|2095
1628680200000|2021-08-11 11:10:00|6977.3|6974.5|6970.6|6967.8|6977.3|6974.5|6965.8|6963|255
1628680500000|2021-08-11 11:15:00|6971.3|6968.5|6975.6|6972.8|6979.9|6977.1|6966.1|6963.3|656
1628680800000|2021-08-11 11:20:00|6975|6972.2|6973.5|6970.7|6975.4|6972.6|6969.5|6966.7|1356
1628681100000|2021-08-11 11:25:00|6973.8|6971|6980.9|6978.1|6984.9|6982.1|6973.7|6970.9|627
1628681400000|2021-08-11 11:30:00|6980.7|6977.9|6981.4|6978.6|6985.2|6982.4|6972.9|6970.1|276
1628681700000|2021-08-11 11:35:00|6981.2|6978.4|6977.9|6975.1|6984.2|6981.4|6975.4|6972.6|1073
1628682000000|2021-08-11 11:40:00|6977.6|6974.8|6980.2|6977.4|6984.2|6981.4|6975.7|6972.9|176
1628682300000|2021-08-11 11:45:00|6980.7|6977.9|6972.6|6969.8|6981.9|6979.1|6969.9|6967.1|308
1628682600000|2021-08-11 11:50:00|6972.7|6969.9|6972.2|6969.4|6979.7|6976.9|6969.2|6966.4|704
1628682900000|2021-08-11 11:55:00|6971.9|6969.1|6958.9|6956.1|6972.2|6969.4|6958.9|6956.1|689
1628683200000|2021-08-11 12:00:00|6958.7|6955.9|6944.4|6941.6|6962.5|6959.7|6940.9|6938.1|1300
1628683500000|2021-08-11 12:05:00|6944.2|6941.4|6919|6916.2|6944.2|6941.4|6893.6|6890.8|4948
1628683800000|2021-08-11 12:10:00|6919.6|6916.8|6920.3|6917.5|6926.6|6923.8|6908|6905.2|1170
1628684100000|2021-08-11 12:15:00|6920|6917.2|6919.5|6916.7|6922.3|6919.5|6911|6908.2|1009
1628684400000|2021-08-11 12:20:00|6919.3|6916.5|6913.6|6910.8|6919.3|6916.5|6906.5|6903.7|1172
1628684700000|2021-08-11 12:25:00|6913.8|6911|6927.1|6924.3|6928.3|6925.5|6910.3|6907.5|1347
1628685000000|2021-08-11 12:30:00|6926.4|6923.6|6966.6|6963.8|6983.1|6980.3|6925.6|6922.8|5341
1628685300000|2021-08-11 12:35:00|6966.9|6964.1|6995.9|6993.1|6998.9|6996.1|6964.3|6961.5|2835
1628685600000|2021-08-11 12:40:00|6996.1|6993.3|6976.6|6973.8|7001.9|6999.1|6974.3|6971.5|2204
1628685900000|2021-08-11 12:45:00|6976.3|6973.5|6977.8|6975|6996.8|6994|6972.1|6969.3|1612
1628686200000|2021-08-11 12:50:00|6977.6|6974.8|6965.8|6963|6978.1|6975.3|6963.8|6961|1138
1628686500000|2021-08-11 12:55:00|6965.6|6962.8|6970.3|6967.5|6981.1|6978.3|6964.5|6961.7|875
1628686800000|2021-08-11 13:00:00|6969.3|6966.5|6951.7|6948.9|6998.5|6995.7|6950.4|6947.6|3977
1628687100000|2021-08-11 13:05:00|6951.4|6948.6|6949.7|6946.9|6960.5|6957.7|6943.7|6940.9|1983
1628687400000|2021-08-11 13:10:00|6949.1|6946.3|6954.4|6951.6|6957.5|6954.7|6920.9|6918.1|3197
1628687700000|2021-08-11 13:15:00|6954.7|6951.9|6956.5|6953.7|6960.7|6957.9|6940.4|6937.6|1213
1628688000000|2021-08-11 13:20:00|6956.7|6953.9|6967.2|6964.4|6970.7|6967.9|6946.7|6943.9|1401
1628688300000|2021-08-11 13:25:00|6967.7|6964.9|6981.7|6978.9|6983.7|6980.9|6966.7|6963.9|2341
1628688600000|2021-08-11 13:30:00|6981.4|6978.6|6960.7|6957.9|6991.7|6988.9|6960.7|6957.9|1927
1628688900000|2021-08-11 13:35:00|6960.4|6957.6|6972.7|6969.9|6975.4|6972.6|6952.7|6949.9|2060
1628689200000|2021-08-11 13:40:00|6972.2|6969.4|6971.7|6968.9|6979.7|6976.9|6963.4|6960.6|604
1628689500000|2021-08-11 13:45:00|6971.9|6969.1|6969.8|6967|6978.9|6974.3|6958.9|6956.1|3188
1628689800000|2021-08-11 13:50:00|6970.1|6967.3|6957.8|6955|6976.3|6973.5|6956.8|6954|682
1628690100000|2021-08-11 13:55:00|6957.3|6954.5|6952.8|6950|6961.8|6959|6950.3|6945.4|547
1628690400000|2021-08-11 14:00:00|6952.3|6949.5|6946.8|6944|6958.3|6955.5|6938.5|6935.7|2693
1628690700000|2021-08-11 14:05:00|6947.4|6944.6|6957.1|6954.3|6964.5|6961.7|6943.7|6940.9|3316
1628691000000|2021-08-11 14:10:00|6957.3|6954.5|6976.1|6973.3|6982.3|6979.5|6957|6954.2|1578
1628691300000|2021-08-11 14:15:00|6976.3|6973.5|6988.4|6985.6|6995.6|6992.8|6974.6|6971.8|3705
1628691600000|2021-08-11 14:20:00|6988.7|6985.9|6981.6|6978.8|6995.4|6992.6|6979.9|6977.1|1249
1628691900000|2021-08-11 14:25:00|6981.4|6978.6|6986.2|6983.4|6991.1|6986.9|6979.9|6977.1|1244
1628692200000|2021-08-11 14:30:00|6986.7|6983.9|6969.3|6966.5|6996.2|6993.4|6963.2|6960.4|2946
1628692500000|2021-08-11 14:35:00|6969.5|6966.7|6979.5|6976.7|6981.5|6978.7|6958|6955.2|1885
1628692800000|2021-08-11 14:40:00|6979.8|6977|6993.2|6990.4|6998.7|6995.9|6972.2|6969.4|1823
1628693100000|2021-08-11 14:45:00|6993.7|6990.9|7015.2|7012.4|7016.8|7014|6986.9|6984.1|6338
1628693400000|2021-08-11 14:50:00|7014.8|7012|7023.7|7020.9|7025.7|7022.9|7010.3|7007.5|2049
1628693700000|2021-08-11 14:55:00|7023.5|7020.7|7006.2|7003.4|7025|7022.2|7003.2|7000.4|2031
1628694000000|2021-08-11 15:00:00|7006.5|7003.7|7013|7010.2|7020.5|7017.7|7005.5|7002.7|1331
1628694300000|2021-08-11 15:05:00|7013.2|7010.4|6989.2|6986.4|7026|7023.2|6987.2|6984.4|2362
1628694600000|2021-08-11 15:10:00|6989.7|6986.9|6994.4|6991.6|6996.9|6994.1|6984.2|6981.4|1479
1628694900000|2021-08-11 15:15:00|6994.2|6991.4|7000.4|6997.6|7000.7|6997.9|6988.4|6985.6|1282
1628695200000|2021-08-11 15:20:00|7000.2|6997.4|7010.2|7007.4|7013.9|7011.1|6995.9|6993.1|1146
1628695500000|2021-08-11 15:25:00|7010.7|7007.9|7000.6|6997.8|7012.4|7009.6|6998.8|6996|4055
1628695800000|2021-08-11 15:30:00|7000.8|6998|7008.6|7005.8|7009.1|7006.3|6998.1|6995.3|3309
1628696100000|2021-08-11 15:35:00|7008.4|7005.6|6988.4|6985.6|7009.9|7007.1|6987.9|6985.1|1642
1628696400000|2021-08-11 15:40:00|6988.1|6985.3|6966.6|6963.8|6991.1|6988.3|6960.6|6957.8|6274
1628696700000|2021-08-11 15:45:00|6966.9|6964.1|6968|6965.2|6971.3|6968.5|6955|6952.2|1327
1628697000000|2021-08-11 15:50:00|6967.7|6964.9|6983.3|6980.5|6984.6|6981.8|6967|6964.2|1792
1628697300000|2021-08-11 15:55:00|6983.6|6980.8|6982.3|6979.5|6989.8|6987|6979|6976.2|1439
1628697600000|2021-08-11 16:00:00|6982.6|6979.8|6980.8|6978|6988.6|6985.8|6979.6|6976.8|657
1628697900000|2021-08-11 16:05:00|6980.6|6977.8|6984.5|6981.7|6991.5|6988.7|6979.8|6977|628
1628698200000|2021-08-11 16:10:00|6984.8|6982|6980|6977.2|6989.5|6986.7|6979.3|6976.5|604
1628698500000|2021-08-11 16:15:00|6980.8|6978|6987.5|6984.7|6988.3|6985.5|6973|6970.2|840
1628698800000|2021-08-11 16:20:00|6987.3|6984.5|6992.3|6989.5|6995.8|6993|6985.8|6983|714
1628699100000|2021-08-11 16:25:00|6992|6989.2|6998|6995.2|6999|6996.2|6992|6989.2|608
1628699400000|2021-08-11 16:30:00|6998.5|6995.7|7012.7|7009.9|7014.7|7011.9|6998.2|6995.4|1273
1628699700000|2021-08-11 16:35:00|7013|7010.2|7044.5|7041.7|7044.5|7041.7|7013|7010.2|2732
1628700000000|2021-08-11 16:40:00|7044.7|7041.9|7049.5|7046.7|7060.5|7057.7|7044.5|7041.7|2264
1628700300000|2021-08-11 16:45:00|7049.7|7046.9|7063.8|7061|7064.5|7061.7|7048.7|7045.9|2023
1628700600000|2021-08-11 16:50:00|7064|7061.2|7079.9|7077.1|7080.1|7077.3|7064|7061.2|3188
1628700900000|2021-08-11 16:55:00|7080.1|7077.3|7090.8|7088|7095.8|7093|7079.6|7076.8|2169
1628701200000|2021-08-11 17:00:00|7090.5|7087.7|7107.6|7104.8|7108.9|7106.1|7090.3|7087.5|4844
1628701500000|2021-08-11 17:05:00|7107.9|7105.1|7097.1|7094.3|7115.6|7112.8|7093.8|7091|2610
1628701800000|2021-08-11 17:10:00|7097.4|7094.6|7102.4|7099.6|7103.9|7101.1|7093.6|7090.8|1490
1628702100000|2021-08-11 17:15:00|7102.6|7099.8|7108.9|7106.1|7113.4|7110.6|7099.6|7096.8|1227
1628702400000|2021-08-11 17:20:00|7109.4|7106.6|7109.6|7106.8|7113.9|7111.1|7104.3|7101.5|1032
1628702700000|2021-08-11 17:25:00|7108.8|7106|7123|7120.2|7127.2|7124.4|7108.1|7105.3|2222
1628703000000|2021-08-11 17:30:00|7123.2|7120.4|7133.5|7130.7|7134.8|7132|7122|7119.2|1794
1628703300000|2021-08-11 17:35:00|7133.2|7130.4|7131.8|7129|7135|7132.2|7122|7119.2|1502
1628703600000|2021-08-11 17:40:00|7132|7129.2|7131.8|7129|7143|7140.2|7131.5|7127.9|1909
1628703900000|2021-08-11 17:45:00|7132|7129.2|7123.5|7120.7|7132|7129.2|7121.8|7119|5301
1628704200000|2021-08-11 17:50:00|7123.8|7121|7122.5|7119.7|7129.8|7127|7118|7115.2|1401
1628704500000|2021-08-11 17:55:00|7123|7120.2|7123.2|7120.4|7127.5|7124.7|7118.7|7115.9|922
1628704800000|2021-08-11 18:00:00|7123.5|7120.7|7114|7111.2|7128.5|7125.7|7109.7|7106.9|2153
1628705100000|2021-08-11 18:05:00|7114.2|7111.4|7122.5|7119.7|7126.5|7123.7|7112|7109.2|1749
1628705400000|2021-08-11 18:10:00|7123|7120.2|7133.1|7130.3|7133.8|7131|7121.2|7118.4|3624
1628705700000|2021-08-11 18:15:00|7132.8|7130|7132.8|7130|7134.1|7131.3|7128.3|7125.5|1957
1628706000000|2021-08-11 18:20:00|7132.9|7130.1|7122.5|7119.7|7134.3|7131.5|7120|7117.2|3289
1628706300000|2021-08-11 18:25:00|7122|7119.2|7131.3|7128.5|7136.6|7133.8|7116.2|7113.4|12385
1628706600000|2021-08-11 18:30:00|7131|7128.2|7127.9|7125.1|7132|7129.2|7124.7|7121.9|2735
1628706900000|2021-08-11 18:35:00|7127.7|7124.9|7129.7|7126.9|7132.7|7129.9|7125.7|7122.9|1021
1628707200000|2021-08-11 18:40:00|7129.4|7126.6|7132.9|7130.1|7135.5|7132.7|7128.7|7125.9|279
1628707500000|2021-08-11 18:45:00|7132.7|7129.9|7133.7|7130.9|7135|7132.2|7130.4|7127.6|281
1628707800000|2021-08-11 18:50:00|7133|7130.2|7132|7129.2|7133.7|7130.9|7129.7|7126.9|157
1628708100000|2021-08-11 18:55:00|7131.7|7128.9|7131|7128.2|7133|7130.2|7130|7127.2|182
1628708400000|2021-08-11 19:00:00|7130.7|7127.9|7131.7|7128.9|7132|7129.2|7127.7|7124.9|312
1628708700000|2021-08-11 19:05:00|7132|7129.2|7137.7|7134.9|7137.7|7134.9|7131.2|7128.4|141
1628709000000|2021-08-11 19:10:00|7136.7|7133.9|7138|7135.2|7140.7|7137.9|7136.7|7133.9|154
1628709300000|2021-08-11 19:15:00|7138.2|7135.4|7134.7|7131.9|7138.7|7135.9|7134.7|7131.9|81
1628709600000|2021-08-11 19:20:00|7134.4|7131.6|7133|7130.2|7136|7133.2|7132.5|7129.7|74
1628709900000|2021-08-11 19:25:00|7133.2|7130.4|7136.7|7133.9|7137.5|7134.7|7133.2|7130.4|90
1628710200000|2021-08-11 19:30:00|7137|7134.2|7135.9|7133.1|7137|7134.2|7135|7132.2|52
1628710500000|2021-08-11 19:35:00|7136.4|7133.6|7134.7|7131.9|7137.9|7135.1|7134.7|7131.9|93
1628710800000|2021-08-11 19:40:00|7134.9|7132.1|7138.2|7135.4|7138.7|7135.9|7134.7|7131.9|214
1628711100000|2021-08-11 19:45:00|7137.9|7135.1|7134.7|7131.9|7138.7|7135.9|7134.2|7131.4|75
1628711400000|2021-08-11 19:50:00|7133.9|7131.1|7133.6|7130.8|7135.7|7132.9|7133.1|7130.3|187
1628711700000|2021-08-11 19:55:00|7133.9|7131.1|7138.6|7135.8|7139.6|7136.8|7133.9|7131.1|302
1628712000000|2021-08-11 20:00:00|7139.1|7136.3|7142.6|7139.8|7143.6|7140.8|7137.4|7134.6|272
1628712300000|2021-08-11 20:05:00|7142.4|7139.6|7138.6|7135.8|7142.6|7139.8|7137.6|7134.8|41
1628712600000|2021-08-11 20:10:00|7138.9|7136.1|7139.6|7136.8|7139.9|7137.1|7138.4|7135.6|63
1628712900000|2021-08-11 20:15:00|7139.9|7137.1|7139.7|7136.9|7140.6|7137.8|7138.4|7135.6|36
1628713200000|2021-08-11 20:20:00|7139.9|7137.1|7140.6|7137.8|7141.4|7138.6|7139.9|7137.1|25
1628713500000|2021-08-11 20:25:00|7140.9|7138.1|7142.1|7139.3|7142.9|7140.1|7140.9|7138.1|25
1628713800000|2021-08-11 20:30:00|7141.9|7139.1|7146.9|7144.1|7147.4|7144.6|7141.9|7139.1|116
1628714100000|2021-08-11 20:35:00|7147.2|7144.4|7144.4|7141.6|7147.4|7144.6|7143.9|7141.1|45
1628714400000|2021-08-11 20:40:00|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.4|7140.6|63
1628714700000|2021-08-11 20:45:00|7143.4|7140.6|7145.9|7143.1|7147.9|7145.1|7140.6|7137.8|219
1628715000000|2021-08-11 20:50:00|7145.6|7142.8|7139.6|7136.8|7145.9|7143.1|7139.6|7136.8|51
1628715300000|2021-08-11 20:55:00|7139.9|7137.1|7145.4|7142.6|7147.4|7144.6|7139.6|7136.8|294
1628715600000|2021-08-11 21:00:00|7145.7|7142.9|7146|7136|7150.7|7144.9|7145.5|7135.5|24
1628715900000|2021-08-11 21:05:00|7147.9|7137.9|7148|7138|7158|7152|7145.7|7135.7|103
1628716200000|2021-08-11 21:10:00|7150.2|7140.2|7149.5|7139.5|7150.7|7140.7|7148.7|7138.7|9
1628716500000|2021-08-11 21:15:00|7148|7138|7150.5|7140.5|7156.7|7152.8|7148|7138|5
1628716800000|2021-08-11 21:20:00|7152.1|7149.3|7152|7142|7156.2|7152.3|7150.8|7140.8|12
1628717100000|2021-08-11 21:25:00|7151.7|7141.7|7153.2|7143.2|7154.2|7144.2|7150|7140|3
1628717400000|2021-08-11 21:30:00|7152|7142|7149.7|7139.7|7152|7142|7147.7|7137.7|0
1628717700000|2021-08-11 21:35:00|7149.4|7139.4|7154.4|7144.4|7155.9|7151.9|7147.7|7137.7|11
1628718000000|2021-08-11 21:40:00|7154.2|7144.2|7150.2|7140.2|7155.7|7145.9|7146.7|7136.7|153
1628718300000|2021-08-11 21:45:00|7150.4|7140.4|7148.7|7138.7|7156.9|7146.9|7146.2|7136.2|2
1628718600000|2021-08-11 21:50:00|7148.2|7138.2|7150.9|7140.9|7154.7|7144.7|7147.7|7137.7|8
1628718900000|2021-08-11 21:55:00|7151.2|7141.2|7153.1|7143.1|7155.1|7145.1|7151.2|7141.2|0
1628726400000|2021-08-12 00:00:00|7141.9|7139.1|7134.4|7131.6|7146.7|7143.9|7133.7|7130.9|213
1628726700000|2021-08-12 00:05:00|7135.8|7131.8|7132.7|7129.9|7135.8|7132.9|7128.9|7126.1|69
1628727000000|2021-08-12 00:10:00|7132.2|7129.4|7131.2|7128.4|7132.9|7130.1|7128.7|7125.9|25
1628727300000|2021-08-12 00:15:00|7131.7|7128.9|7128.7|7125.9|7132.2|7129.4|7127.4|7124.6|51
1628727600000|2021-08-12 00:20:00|7128.9|7126.1|7129.2|7126.4|7131.9|7129.1|7126.4|7123.6|60
1628727900000|2021-08-12 00:25:00|7129.7|7126.9|7129.7|7126.9|7131.2|7128.4|7126.9|7123.8|35
1628728200000|2021-08-12 00:30:00|7130|7127.2|7129.7|7126.9|7132.2|7129.4|7129.2|7126.4|26
1628728500000|2021-08-12 00:35:00|7129.9|7127.1|7131.7|7128.9|7131.7|7128.9|7129.9|7127.1|11
1628728800000|2021-08-12 00:40:00|7131.4|7128.6|7127.9|7125.1|7131.4|7128.6|7126.7|7123.9|34
1628729100000|2021-08-12 00:45:00|7128.2|7125.4|7125.9|7123.1|7128.7|7125.9|7125.9|7123.1|25
1628729400000|2021-08-12 00:50:00|7126.2|7123.4|7127.9|7125.1|7128.4|7125.6|7125.7|7122.9|29
1628729700000|2021-08-12 00:55:00|7128.5|7125.7|7123.4|7120.6|7128.7|7125.9|7123.2|7120.4|72
1628730000000|2021-08-12 01:00:00|7123.7|7120.9|7124|7121.2|7127.7|7124.9|7116|7113.2|390
1628730300000|2021-08-12 01:05:00|7123.7|7120.9|7123.7|7120.9|7129.5|7126.7|7121|7118.2|159
1628730600000|2021-08-12 01:10:00|7124.7|7121.9|7128.9|7126.1|7130.2|7127.4|7123|7120.2|154
1628730900000|2021-08-12 01:15:00|7128.7|7125.9|7137.9|7135.1|7138.7|7135.9|7126.2|7123.4|744
1628731200000|2021-08-12 01:20:00|7138.2|7135.4|7137.7|7134.9|7141.9|7139.1|7137.2|7134.4|161
1628731500000|2021-08-12 01:25:00|7137.4|7134.6|7138.2|7135.4|7141.9|7139.1|7137.4|7134.6|27
1628731800000|2021-08-12 01:30:00|7138.7|7135.9|7148.5|7145.7|7148.5|7145.7|7138.7|7135.9|536
1628732100000|2021-08-12 01:35:00|7148.2|7145.4|7144.8|7142|7148.5|7145.7|7143.8|7141|39
1628732400000|2021-08-12 01:40:00|7145.5|7142.7|7138.5|7135.7|7146.5|7143.7|7138.5|7135.7|45
1628732700000|2021-08-12 01:45:00|7138.8|7136|7138.8|7136|7141.2|7138.4|7138.3|7135.5|35
1628733000000|2021-08-12 01:50:00|7137.8|7135|7129.5|7126.7|7141.5|7138.7|7128.5|7125.7|282
1628733300000|2021-08-12 01:55:00|7129.3|7126.5|7131.5|7128.7|7131.5|7128.7|7128.3|7125.5|71
1628733600000|2021-08-12 02:00:00|7131.2|7128.4|7131|7128.2|7133.7|7130.9|7128|7125.2|44
1628733900000|2021-08-12 02:05:00|7130.7|7127.9|7126.2|7123.4|7131.7|7128.9|7125.7|7122.9|47
1628734200000|2021-08-12 02:10:00|7126.7|7123.9|7133|7130.2|7134|7131.2|7126.2|7123.3|38
1628734500000|2021-08-12 02:15:00|7133.5|7130.7|7135.2|7132.4|7135.2|7132.4|7131.5|7128.7|117
1628734800000|2021-08-12 02:20:00|7134.7|7131.9|7133.9|7131.1|7136.3|7132.7|7132.2|7129.4|14
1628735100000|2021-08-12 02:25:00|7133.7|7130.9|7133.4|7130.6|7135.4|7132.6|7133.2|7130.4|19
1628735400000|2021-08-12 02:30:00|7133.9|7131.1|7132.9|7130.1|7135.7|7132.9|7130.2|7127.4|65
1628735700000|2021-08-12 02:35:00|7132.7|7129.9|7138.4|7135.6|7142.9|7140.1|7131.2|7128.4|324
1628736000000|2021-08-12 02:40:00|7138.2|7135.4|7142.4|7139.6|7142.4|7139.6|7137.4|7134.6|36
1628736300000|2021-08-12 02:45:00|7142.7|7139.9|7141.6|7138.8|7142.9|7140.1|7137.4|7134.6|111
1628736600000|2021-08-12 02:50:00|7141.4|7138.6|7138.1|7135.3|7141.6|7138.8|7138.1|7135.3|50
1628736900000|2021-08-12 02:55:00|7137.6|7134.8|7136.1|7133.3|7139.6|7136.8|7134.6|7131.8|72
1628737200000|2021-08-12 03:00:00|7137.1|7134.3|7142.1|7139.3|7142.9|7140.1|7134.6|7131.8|108
1628737500000|2021-08-12 03:05:00|7142.6|7139.8|7151.7|7148.9|7152.1|7149.3|7142.6|7139.8|235
1628737800000|2021-08-12 03:10:00|7152.1|7149.3|7147.1|7144.3|7152.7|7149.9|7146.1|7143.3|81
1628738100000|2021-08-12 03:15:00|7146.9|7144.1|7143.7|7140.9|7148.1|7145.3|7141.7|7138.9|23
1628738400000|2021-08-12 03:20:00|7143.4|7140.6|7140.4|7137.6|7143.9|7141.1|7139.2|7136.4|24
1628738700000|2021-08-12 03:25:00|7140.1|7137.3|7138.9|7136.1|7141.7|7138.9|7137.9|7135.1|95
1628739000000|2021-08-12 03:30:00|7138.7|7135.9|7140.9|7138.1|7142.4|7139.6|7137.1|7134.3|15
1628739300000|2021-08-12 03:35:00|7140.6|7137.8|7140.4|7137.6|7141.9|7139.1|7140.1|7137.3|6
1628739600000|2021-08-12 03:40:00|7140.6|7137.8|7139.1|7136.3|7140.9|7138.1|7137.4|7134.6|54
1628739900000|2021-08-12 03:45:00|7138.7|7135.9|7134.4|7131.6|7138.7|7135.9|7131.3|7128.2|24
1628740200000|2021-08-12 03:50:00|7134.1|7131.3|7131.9|7129.1|7134.1|7131.3|7130.1|7127.3|63
1628740500000|2021-08-12 03:55:00|7132.8|7130|7131.3|7128.5|7133.9|7131.1|7131.3|7128.5|17
1628740800000|2021-08-12 04:00:00|7131.1|7128.3|7133.4|7130.6|7134.6|7131.8|7131.1|7128.3|9
1628741100000|2021-08-12 04:05:00|7133.1|7130.3|7133.1|7130.3|7135.2|7132|7131.6|7128.8|45
1628741400000|2021-08-12 04:10:00|7133.3|7130.5|7134.3|7131.5|7135.1|7132.3|7132.8|7130|4
1628741700000|2021-08-12 04:15:00|7134.6|7131.8|7134.1|7131.3|7135.1|7132.3|7133.5|7130.7|2
1628742000000|2021-08-12 04:20:00|7134.3|7131.5|7132.8|7130|7136.6|7133.8|7132.8|7130|43
1628742300000|2021-08-12 04:25:00|7133.2|7130.4|7134.8|7132|7136.1|7133.3|7133.2|7130.4|22
1628742600000|2021-08-12 04:30:00|7135.1|7132.3|7132.6|7129.8|7135.8|7133|7132.6|7129.8|21
1628742900000|2021-08-12 04:35:00|7132.8|7130|7137.1|7134.3|7137.1|7134.3|7130.8|7128|43
1628743200000|2021-08-12 04:40:00|7137.3|7134.5|7133.5|7130.7|7137.6|7134.8|7133.5|7130.7|10
1628743500000|2021-08-12 04:45:00|7133.6|7130.8|7131|7128.2|7135.3|7132.5|7131|7128.2|20
1628743800000|2021-08-12 04:50:00|7130.8|7128|7132.5|7129.7|7132.5|7129.7|7127.3|7124.5|77
1628744100000|2021-08-12 04:55:00|7132|7129.2|7129.5|7126.7|7132.5|7129.7|7128.8|7126|22
1628744400000|2021-08-12 05:00:00|7129.3|7126.5|7136.3|7133.5|7137|7134.2|7129.3|7126.5|47
1628744700000|2021-08-12 05:05:00|7136.8|7134|7131.8|7129|7136.8|7134|7128.8|7126|25
1628745000000|2021-08-12 05:10:00|7132.3|7129.5|7134.2|7131.4|7135.2|7132.4|7131.8|7129|6
1628745300000|2021-08-12 05:15:00|7134|7131.2|7131|7128.2|7135.7|7132.9|7128.5|7125.7|37
1628745600000|2021-08-12 05:20:00|7131.2|7128.4|7132.7|7129.9|7135|7132.2|7131.2|7128.4|34
1628745900000|2021-08-12 05:25:00|7133|7130.2|7128.7|7125.9|7133|7130.2|7128.2|7125.4|28
1628746200000|2021-08-12 05:30:00|7129|7126.2|7136.2|7133.4|7139.5|7136.7|7126.7|7123.9|119
1628746500000|2021-08-12 05:35:00|7135.2|7132.4|7127|7124.2|7135.2|7132.4|7126.2|7123.4|46
1628746800000|2021-08-12 05:40:00|7126|7123.2|7125.9|7123.1|7129.7|7126.9|7122.2|7119.4|242
1628747100000|2021-08-12 05:45:00|7125.7|7122.9|7127|7124.2|7129|7126.2|7122|7119.2|210
1628747400000|2021-08-12 05:50:00|7127.5|7124.7|7124.4|7121.6|7130.2|7127.4|7124.4|7121.6|60
1628747700000|2021-08-12 05:55:00|7124.2|7121.4|7126.2|7123.4|7130.2|7127.4|7124.2|7121.4|43
1628748000000|2021-08-12 06:00:00|7126.7|7123.9|7125.2|7122.4|7133.2|7130.4|7122.4|7119.6|279
1628748300000|2021-08-12 06:05:00|7124.7|7121.9|7124|7121.2|7125.7|7122.9|7120.7|7117.9|264
1628748600000|2021-08-12 06:10:00|7123.7|7120.9|7116.9|7114.1|7123.7|7120.9|7114.7|7111.9|179
1628748900000|2021-08-12 06:15:00|7116.5|7113.7|7117|7114.2|7117.7|7114.9|7114.4|7111.6|242
1628749200000|2021-08-12 06:20:00|7117.7|7114.9|7117.5|7114.7|7121|7118.2|7116.5|7113.7|619
1628749500000|2021-08-12 06:25:00|7117.1|7114.3|7116.7|7113.9|7118|7115.2|7112.7|7109.9|249
1628749800000|2021-08-12 06:30:00|7117|7114.2|7112|7109.2|7118|7115.2|7110|7107.2|187
1628750100000|2021-08-12 06:35:00|7111.7|7108.9|7106.5|7103.7|7114.7|7111.9|7105.5|7102.7|95
1628750400000|2021-08-12 06:40:00|7108|7105.2|7110.4|7107.6|7112|7109.2|7107.2|7104.3|442
1628750700000|2021-08-12 06:45:00|7110.2|7107.4|7110.4|7107.6|7115.2|7112.4|7109.4|7106.6|241
1628751000000|2021-08-12 06:50:00|7111.2|7108.4|7104.7|7101.9|7112.4|7109.6|7103.7|7100.9|510
1628751300000|2021-08-12 06:55:00|7104.2|7101.4|7110.5|7107.7|7111.2|7108.4|7103.2|7100.4|401
1628751600000|2021-08-12 07:00:00|7109.7|7106.9|7115|7112.2|7125.2|7122.4|7105.9|7103.1|554
1628751900000|2021-08-12 07:05:00|7115.2|7112.4|7112.2|7109.4|7122.2|7119.4|7110.7|7107.9|324
1628752200000|2021-08-12 07:10:00|7112.7|7109.9|7107.9|7105.1|7114.2|7111.4|7104.2|7101.4|336
1628752500000|2021-08-12 07:15:00|7108.2|7105.4|7114.2|7111.4|7114.5|7111.7|7106.4|7103.6|485
1628752800000|2021-08-12 07:20:00|7113.9|7111.1|7116.2|7113.4|7121.4|7118.6|7112.2|7109.4|406
1628753100000|2021-08-12 07:25:00|7116.7|7113.9|7119.2|7116.4|7122.2|7119.4|7114.2|7111.4|530
1628753400000|2021-08-12 07:30:00|7119.5|7116.7|7124.7|7121.9|7127.5|7124.7|7119.2|7116.4|652
1628753700000|2021-08-12 07:35:00|7124.5|7121.7|7136.5|7133.7|7137.5|7134.7|7123.2|7120.4|1138
1628754000000|2021-08-12 07:40:00|7136.2|7133.4|7137.2|7134.4|7139.2|7136.4|7133.2|7130.4|971
1628754300000|2021-08-12 07:45:00|7138.4|7135.6|7149.7|7146.9|7150.4|7147.6|7137.2|7134.4|624
1628754600000|2021-08-12 07:50:00|7149.4|7146.6|7146.7|7143.9|7150.9|7148.1|7142.2|7139.4|2289
1628754900000|2021-08-12 07:55:00|7147|7144.2|7147|7144.2|7154|7151.2|7144.7|7141.9|2970
1628755200000|2021-08-12 08:00:00|7147.8|7145|7132.7|7129.9|7153.7|7150.9|7122.7|7119.9|2102
1628755500000|2021-08-12 08:05:00|7133|7130.2|7139.2|7136.4|7141.9|7139.1|7132.7|7129.9|1123
1628755800000|2021-08-12 08:10:00|7139.4|7136.6|7135.4|7132.6|7146.4|7143.6|7134.7|7131.9|699
1628756100000|2021-08-12 08:15:00|7134.9|7132.1|7121.2|7118.4|7135.4|7132.6|7114.7|7111.9|1855
1628756400000|2021-08-12 08:20:00|7121.5|7118.7|7121.7|7118.9|7122.7|7119.9|7115.7|7112.9|1541
1628756700000|2021-08-12 08:25:00|7122.7|7119.9|7124.5|7121.7|7132.5|7129.7|7118.9|7116.1|4994
1628757000000|2021-08-12 08:30:00|7124.7|7121.9|7125.2|7122.4|7125.5|7122.7|7117.5|7114.7|2769
1628757300000|2021-08-12 08:35:00|7124.5|7121.7|7128|7125.2|7129.2|7126.4|7119.7|7116.9|849
1628757600000|2021-08-12 08:40:00|7127.5|7124.7|7141|7138.2|7142.2|7139.4|7125.5|7122.7|1734
1628757900000|2021-08-12 08:45:00|7141.5|7138.7|7148.2|7145.4|7150.2|7147.4|7139.7|7136.9|1668
1628758200000|2021-08-12 08:50:00|7148|7145.2|7141|7138.2|7148|7145.2|7140.2|7137.4|1354
1628758500000|2021-08-12 08:55:00|7141.2|7138.4|7143.4|7140.6|7144.9|7142.1|7140.2|7137.4|297
1628758800000|2021-08-12 09:00:00|7143.7|7140.9|7141.9|7139.1|7149.4|7146.6|7139.4|7136.6|519
1628759100000|2021-08-12 09:05:00|7142.4|7139.6|7134.2|7131.4|7146.2|7143.4|7129.7|7126.9|3452
1628759400000|2021-08-12 09:10:00|7134.4|7131.6|7129.2|7126.4|7134.4|7131.6|7125.9|7123.1|586
1628759700000|2021-08-12 09:15:00|7128.9|7126.1|7148.3|7145.5|7150.7|7147.9|7126.4|7123.6|2684
1628760000000|2021-08-12 09:20:00|7148.8|7146|7167.3|7164.5|7170.3|7167.5|7148.8|7146|1780
1628760300000|2021-08-12 09:25:00|7166.5|7163.7|7167.1|7164.3|7170.5|7167.7|7163.3|7160.5|1397
1628760600000|2021-08-12 09:30:00|7167.3|7164.5|7160.8|7158|7171.1|7168.3|7160.8|7158|1921
1628760900000|2021-08-12 09:35:00|7160.5|7157.7|7164.3|7161.5|7165.8|7163|7158.8|7156|815
1628761200000|2021-08-12 09:40:00|7163.8|7161|7162.3|7159.5|7165.8|7163|7160.8|7158|242
1628761500000|2021-08-12 09:45:00|7162.6|7159.8|7156.8|7154|7163|7160.2|7155|7152.2|801
1628761800000|2021-08-12 09:50:00|7156.3|7153.5|7154.8|7152|7157.6|7154.8|7153.8|7151|420
1628762100000|2021-08-12 09:55:00|7154.3|7151.5|7156.8|7154|7157|7154.2|7151|7148.2|707
1628762400000|2021-08-12 10:00:00|7157.5|7154.7|7153.2|7150.4|7161.3|7158.5|7152.8|7150|413
1628762700000|2021-08-12 10:05:00|7153.5|7150.7|7138.8|7136|7153.5|7150.7|7137.2|7134.4|1087
1628763000000|2021-08-12 10:10:00|7138.2|7135.4|7135|7132.2|7139.3|7136.5|7128|7125.2|1401
1628763300000|2021-08-12 10:15:00|7134.8|7132|7131.1|7128.3|7134.8|7132|7127.8|7125|349
1628763600000|2021-08-12 10:20:00|7131.8|7129|7131|7128.2|7135.6|7132.8|7130|7127.2|687
1628763900000|2021-08-12 10:25:00|7130|7127.2|7131.8|7129|7133.8|7131|7128.5|7125.6|784
1628764200000|2021-08-12 10:30:00|7131.5|7128.7|7127|7124.2|7133.3|7130.5|7126.8|7124|265
1628764500000|2021-08-12 10:35:00|7126.8|7124|7121.8|7119|7127.5|7124.7|7121.8|7119|1035
1628764800000|2021-08-12 10:40:00|7122.3|7119.5|7122.5|7119.7|7124.5|7121.7|7121.5|7118.7|483
1628765100000|2021-08-12 10:45:00|7122.8|7120|7118.8|7116|7124|7121.2|7116.8|7114|359
1628765400000|2021-08-12 10:50:00|7119|7116.2|7116.5|7113.7|7120|7117.2|7112|7109.2|742
1628765700000|2021-08-12 10:55:00|7116.2|7113.4|7117|7114.2|7117.7|7114.9|7109.7|7106.9|177
1628766000000|2021-08-12 11:00:00|7116.7|7113.9|7111.2|7108.4|7118|7115.2|7110.7|7107.9|605
1628766300000|2021-08-12 11:05:00|7110.7|7107.9|7113.7|7110.9|7116.7|7113.9|7109.7|7106.9|351
1628766600000|2021-08-12 11:10:00|7113.5|7110.7|7114|7111.2|7115.2|7112.4|7111.7|7108.9|146
1628766900000|2021-08-12 11:15:00|7112.7|7109.9|7117|7114.2|7119.5|7116.7|7111.7|7108.9|408
1628767200000|2021-08-12 11:20:00|7117.5|7114.7|7117.2|7114.4|7117.7|7114.9|7113.7|7110.9|218
1628767500000|2021-08-12 11:25:00|7117.7|7114.9|7113.5|7110.7|7120|7117.2|7112.7|7109.9|416
1628767800000|2021-08-12 11:30:00|7113.2|7110.4|7098.6|7095.8|7113.5|7110.7|7087.4|7084.6|4137
1628768100000|2021-08-12 11:35:00|7098.9|7096.1|7095.6|7092.8|7102.4|7099.6|7095.6|7092.8|552
1628768400000|2021-08-12 11:40:00|7096.4|7093.6|7105.3|7102.5|7108.8|7106|7092.8|7090|951
1628768700000|2021-08-12 11:45:00|7105.1|7102.3|7112.1|7109.3|7112.1|7109.3|7101.6|7098.8|601
1628769000000|2021-08-12 11:50:00|7111.8|7109|7102.6|7099.8|7111.8|7109|7101.3|7098.5|560
1628769300000|2021-08-12 11:55:00|7102.3|7099.5|7096.7|7093.9|7103.3|7100.5|7096.7|7093.9|632
1628769600000|2021-08-12 12:00:00|7097.5|7094.7|7095.5|7092.7|7103.3|7100.5|7095.2|7092.4|518
1628769900000|2021-08-12 12:05:00|7095|7092.2|7103|7100.2|7110|7107.2|7085|7080.4|2001
1628770200000|2021-08-12 12:10:00|7102.8|7100|7096.3|7093.5|7103.3|7100.5|7091|7088.2|541
1628770500000|2021-08-12 12:15:00|7096|7093.2|7089|7086.2|7096.3|7093.5|7082.5|7079.7|769
1628770800000|2021-08-12 12:20:00|7088.8|7086|7095|7092.2|7095|7092.2|7084.3|7081.5|337
1628771100000|2021-08-12 12:25:00|7094.8|7092|7099|7096.2|7101.3|7098.5|7094.3|7091.5|292
1628771400000|2021-08-12 12:30:00|7098.5|7095.7|7096.3|7093.5|7105.3|7102.5|7093|7090.2|574
1628771700000|2021-08-12 12:35:00|7096|7093.2|7103|7100.2|7105.3|7102.5|7095|7092.2|226
1628772000000|2021-08-12 12:40:00|7103.5|7100.7|7107|7104.2|7110.5|7107.7|7102|7099.2|324
1628772300000|2021-08-12 12:45:00|7107.2|7104.4|7111|7108.2|7115.8|7113|7101.5|7098.7|578
1628772600000|2021-08-12 12:50:00|7111.5|7108.7|7107.3|7104.5|7116.3|7113.5|7103.5|7100.7|286
1628772900000|2021-08-12 12:55:00|7107|7104.2|7113|7110.2|7115|7112.2|7103|7100.2|293
1628773200000|2021-08-12 13:00:00|7112.2|7109.4|7114|7111.2|7130.8|7128|7101.8|7099|1570
1628773500000|2021-08-12 13:05:00|7114.3|7111.5|7114.5|7111.7|7128.5|7125.7|7104.3|7101.5|1033
1628773800000|2021-08-12 13:10:00|7115.3|7112.5|7119.5|7116.7|7135.5|7132.7|7115.3|7112.5|1561
1628774100000|2021-08-12 13:15:00|7119.3|7116.5|7123.5|7120.7|7132.8|7130|7118.5|7115.7|629
1628774400000|2021-08-12 13:20:00|7123.2|7120.4|7116.5|7113.7|7125.5|7122.7|7109.5|7106.7|1145
1628774700000|2021-08-12 13:25:00|7118.3|7115.5|7123.5|7120.7|7135.5|7132.7|7114.7|7111.9|1091
1628775000000|2021-08-12 13:30:00|7123.8|7121|7136.5|7133.7|7137|7134.2|7110.7|7107.9|3288
1628775300000|2021-08-12 13:35:00|7136|7133.2|7116.8|7114|7138.8|7136|7113|7110.2|1469
1628775600000|2021-08-12 13:40:00|7117|7114.2|7126|7123.2|7130.3|7127.5|7115.8|7113|602
1628775900000|2021-08-12 13:45:00|7125.5|7122.7|7110|7107.2|7125.5|7122.7|7106.2|7103.4|1423
1628776200000|2021-08-12 13:50:00|7110.2|7107.4|7105.2|7102.4|7113.5|7110.7|7099.9|7097.1|1166
1628776500000|2021-08-12 13:55:00|7104.9|7102.1|7115.5|7112.7|7119|7116.2|7104.9|7102.1|981
1628776800000|2021-08-12 14:00:00|7116.5|7113.7|7133.2|7130.4|7134.7|7131.9|7112|7109.2|1248
1628777100000|2021-08-12 14:05:00|7133.5|7130.7|7122.2|7119.4|7133.5|7130.7|7114.7|7111.9|1252
1628777400000|2021-08-12 14:10:00|7121.9|7119.1|7127.2|7124.4|7129.5|7126.7|7121.5|7118.7|1134
1628777700000|2021-08-12 14:15:00|7127|7124.2|7124.3|7121.5|7132.3|7129.5|7121.3|7118.5|1121
1628778000000|2021-08-12 14:20:00|7124.5|7121.7|7130|7127.2|7132.7|7129.9|7119|7116.2|554
1628778300000|2021-08-12 14:25:00|7130.3|7127.5|7129.3|7126.5|7134.8|7132|7124|7121.2|1305
1628778600000|2021-08-12 14:30:00|7129.5|7126.7|7114.3|7111.5|7130.8|7128|7112.7|7109.9|1179
1628778900000|2021-08-12 14:35:00|7114|7111.2|7107|7104.2|7116|7113.2|7103|7100.2|1069
1628779200000|2021-08-12 14:40:00|7108.5|7105.7|7117|7114.2|7121|7118.2|7108.3|7105.5|1408
1628779500000|2021-08-12 14:45:00|7117.3|7114.5|7109.7|7106.9|7118.8|7116|7107|7104.2|641
1628779800000|2021-08-12 14:50:00|7109.5|7106.7|7115.2|7112.4|7116|7113.2|7107.5|7104.7|594
1628780100000|2021-08-12 14:55:00|7114.9|7112.1|7105|7102.2|7116.2|7113.4|7102|7099.2|953
1628780400000|2021-08-12 15:00:00|7105.5|7102.7|7094|7091.2|7105.5|7102.7|7084.7|7081.9|1916
1628780700000|2021-08-12 15:05:00|7095|7092.2|7080|7077.2|7099|7096.2|7072.2|7069.4|2941
1628781000000|2021-08-12 15:10:00|7078.9|7076.1|7066|7063.2|7078.9|7076.1|7048.9|7046.1|4663
1628781300000|2021-08-12 15:15:00|7065.2|7062.4|7080.7|7077.9|7101|7098.2|7062|7059.2|3331
1628781600000|2021-08-12 15:20:00|7080.2|7077.4|7103.7|7100.9|7107.7|7104.9|7071.9|7069.1|2799
1628781900000|2021-08-12 15:25:00|7103.2|7100.4|7103.7|7100.9|7106.7|7103.9|7093.4|7090.6|3314
1628782200000|2021-08-12 15:30:00|7102.9|7100.1|7099.2|7096.4|7103.9|7101.1|7091.9|7089.1|3152
1628782500000|2021-08-12 15:35:00|7099.5|7096.7|7107.7|7104.9|7112.7|7109.9|7098.7|7095.9|1043
1628782800000|2021-08-12 15:40:00|7107.4|7104.6|7111.9|7109.1|7112.9|7110.1|7106.9|7104.1|829
1628783100000|2021-08-12 15:45:00|7111.7|7108.9|7108.9|7106.1|7112.9|7110.1|7106.7|7103.9|1127
1628783400000|2021-08-12 15:50:00|7109.1|7106.3|7110.9|7108.1|7112.9|7110.1|7107.9|7105.1|1404
1628783700000|2021-08-12 15:55:00|7110.7|7107.9|7120.4|7117.6|7122.9|7120.1|7109.9|7107.1|890
1628784000000|2021-08-12 16:00:00|7120.7|7117.9|7134.9|7132.1|7137.9|7135.1|7120.4|7117.6|1820
1628784300000|2021-08-12 16:05:00|7135.9|7133.1|7137.9|7135.1|7138.9|7136.1|7130.6|7127.8|855
1628784600000|2021-08-12 16:10:00|7137.7|7134.9|7129.9|7127.1|7138.9|7136.1|7128.7|7125.9|690
1628784900000|2021-08-12 16:15:00|7129.2|7126.4|7126.9|7124.1|7132.9|7130.1|7122.1|7119.3|1164
1628785200000|2021-08-12 16:20:00|7127.4|7124.6|7122.1|7119.3|7129.1|7126.3|7118.3|7115.5|1483
1628785500000|2021-08-12 16:25:00|7122.4|7119.6|7122.9|7120.1|7125.7|7122.9|7121.7|7118.9|957
1628785800000|2021-08-12 16:30:00|7123.2|7120.4|7128.9|7126.1|7131.6|7128.8|7120.9|7118.1|579
1628786100000|2021-08-12 16:35:00|7129.4|7126.6|7129.9|7127.1|7130.6|7127.8|7125.3|7122.5|457
1628786400000|2021-08-12 16:40:00|7130.4|7127.6|7121.9|7119.1|7132.1|7129.3|7121.9|7119.1|717
1628786700000|2021-08-12 16:45:00|7122.9|7120.1|7125.9|7123.1|7126.1|7123.3|7121.9|7119.1|274
1628787000000|2021-08-12 16:50:00|7125.3|7122.5|7124.9|7122.1|7127.1|7124.3|7123.9|7121.1|305
1628787300000|2021-08-12 16:55:00|7125.1|7122.3|7127.6|7124.8|7127.9|7125.1|7124.9|7122.1|259
1628787600000|2021-08-12 17:00:00|7127.3|7124.5|7126.3|7123.5|7134.1|7131.3|7125.3|7122.5|943
1628787900000|2021-08-12 17:05:00|7126.6|7123.8|7125.3|7122.5|7127.8|7125|7122.3|7119.5|692
1628788200000|2021-08-12 17:10:00|7125.6|7122.8|7125|7122.2|7126.3|7123.5|7119.5|7116.7|1227
1628788500000|2021-08-12 17:15:00|7124.8|7122|7123|7120.2|7125.5|7122.7|7122.3|7119.5|902
1628788800000|2021-08-12 17:20:00|7122.3|7119.5|7117.1|7114.3|7122.3|7119.5|7112.5|7109.7|1303
1628789100000|2021-08-12 17:25:00|7116.8|7114|7116.5|7113.7|7118.6|7115.8|7115.3|7112.5|1951
1628789400000|2021-08-12 17:30:00|7116.7|7113.9|7115|7112.2|7117.5|7114.7|7108.7|7105.9|1363
1628789700000|2021-08-12 17:35:00|7114.7|7111.9|7121.7|7118.9|7123.7|7120.9|7113.7|7110.9|1010
1628790000000|2021-08-12 17:40:00|7122.2|7119.4|7125.7|7122.9|7129.5|7126.7|7121.7|7118.9|901
1628790300000|2021-08-12 17:45:00|7125.2|7122.4|7120.7|7117.9|7125.2|7122.4|7119.2|7116.4|581
1628790600000|2021-08-12 17:50:00|7121|7118.2|7114.4|7111.6|7122.7|7119.9|7114.2|7111.4|710
1628790900000|2021-08-12 17:55:00|7114.2|7111.4|7112|7109.2|7114.9|7112.1|7109.2|7106.4|1069
1628791200000|2021-08-12 18:00:00|7112.2|7109.4|7114.2|7111.4|7115.2|7112.4|7108.2|7105.4|1442
1628791500000|2021-08-12 18:05:00|7114.7|7111.9|7112.2|7109.4|7116.2|7113.4|7106.2|7103.4|1141
1628791800000|2021-08-12 18:10:00|7112.9|7110.1|7112.9|7110.1|7116.4|7113.6|7108.4|7105.6|1335
1628792100000|2021-08-12 18:15:00|7113.6|7110.8|7121.4|7118.6|7122.6|7119.8|7113.6|7110.8|1925
1628792400000|2021-08-12 18:20:00|7121.6|7118.8|7120.2|7117.4|7124.6|7121.8|7116.9|7114.1|1707
1628792700000|2021-08-12 18:25:00|7120.4|7117.6|7116.2|7113.4|7122.4|7119.6|7108.2|7105.4|12155
1628793000000|2021-08-12 18:30:00|7116.4|7113.6|7105.9|7103.1|7117.2|7114.4|7105.4|7102.6|2033
1628793300000|2021-08-12 18:35:00|7106.2|7103.4|7105.6|7102.8|7108.2|7105.4|7104.2|7101.4|1920
1628793600000|2021-08-12 18:40:00|7105.9|7103.1|7104.9|7102.1|7106.4|7103.6|7103.4|7100.6|271
1628793900000|2021-08-12 18:45:00|7104.7|7101.9|7106.9|7104.1|7107.1|7104.3|7103.1|7100.3|768
1628794200000|2021-08-12 18:50:00|7107.1|7104.3|7106.4|7103.6|7108.4|7105.6|7105.1|7102.3|600
1628794500000|2021-08-12 18:55:00|7106.1|7103.3|7105.4|7102.6|7107.1|7104.3|7105.1|7102.3|181
1628794800000|2021-08-12 19:00:00|7105.1|7102.3|7107.1|7104.3|7107.7|7104.9|7104.1|7101.3|190
1628795100000|2021-08-12 19:05:00|7106.9|7104.1|7103.4|7100.6|7107.1|7104.3|7103.4|7100.6|90
1628795400000|2021-08-12 19:10:00|7103.9|7101.1|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|66
1628795700000|2021-08-12 19:15:00|7103.4|7100.6|7103.6|7100.8|7104.1|7101.3|7102.1|7099.3|75
1628796000000|2021-08-12 19:20:00|7103.1|7100.3|7104.1|7101.3|7107.1|7104.3|7102.3|7099.5|131
1628796300000|2021-08-12 19:25:00|7103.8|7101|7103.1|7100.3|7104.1|7101.3|7102.3|7099.5|268
1628796600000|2021-08-12 19:30:00|7102.8|7100|7104.3|7101.5|7105.6|7102.8|7102.8|7100|114
1628796900000|2021-08-12 19:35:00|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7104.3|7101.5|62
1628797200000|2021-08-12 19:40:00|7105.3|7102.5|7103.1|7100.3|7106.1|7103.3|7101.8|7099|142
1628797500000|2021-08-12 19:45:00|7102.8|7100|7101.1|7098.3|7103.9|7101.1|7100.3|7097.5|100
1628797800000|2021-08-12 19:50:00|7101.3|7098.5|7102.1|7099.3|7103.4|7100.6|7101.3|7098.5|52
1628798100000|2021-08-12 19:55:00|7100.6|7097.8|7098.5|7095.7|7100.6|7097.8|7098.3|7095.5|202
1628798400000|2021-08-12 20:00:00|7098.3|7095.5|7100.3|7097.5|7100.3|7097.5|7097.3|7094.5|52
1628798700000|2021-08-12 20:05:00|7100.8|7098|7101.8|7099|7101.8|7099|7099.5|7096.7|74
1628799000000|2021-08-12 20:10:00|7102.1|7099.3|7101.8|7099|7104.8|7102|7101.3|7098.5|176
1628799300000|2021-08-12 20:15:00|7102.1|7099.3|7101.1|7098.3|7103.1|7100.3|7101.1|7098.3|122
1628799600000|2021-08-12 20:20:00|7100.8|7098|7100.8|7098|7101.1|7098.3|7099.8|7097|34
1628799900000|2021-08-12 20:25:00|7101.1|7098.3|7099.3|7096.5|7101.1|7098.3|7098.8|7096|72
1628800200000|2021-08-12 20:30:00|7099.1|7096.3|7098|7095.2|7101.1|7098.3|7097.8|7095|92
1628800500000|2021-08-12 20:35:00|7098.3|7095.5|7098|7095.2|7098.3|7095.5|7097.8|7095|91
1628800800000|2021-08-12 20:40:00|7097.3|7094.5|7098|7095.2|7098.8|7096|7097|7094.2|95
1628801100000|2021-08-12 20:45:00|7098.3|7095.5|7098.8|7096|7098.8|7096|7095.8|7093|80
1628801400000|2021-08-12 20:50:00|7098|7095.2|7100.5|7097.7|7101|7098.2|7098|7095.2|97
1628801700000|2021-08-12 20:55:00|7101|7098.2|7098.5|7095.7|7102|7099.2|7096.5|7093.7|143
1628802000000|2021-08-12 21:00:00|7098.6|7094.6|7101.9|7091.9|7105.1|7096.7|7098.5|7091.4|108
1628802300000|2021-08-12 21:05:00|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|0
1628802600000|2021-08-12 21:10:00|7101.8|7091.8|7103.6|7093.6|7104.6|7094.6|7101.8|7091.8|205
1628802900000|2021-08-12 21:15:00|||||||||8
1628803200000|2021-08-12 21:20:00|7103.9|7093.9|7103.1|7093.1|7104.9|7094.9|7103.1|7093.1|11
1628803500000|2021-08-12 21:25:00|||||||||2
1628805300000|2021-08-12 21:55:00|7104.3|7094.3|7104.3|7094.3|7104.3|7096.8|7098|7092.7|1
1628812800000|2021-08-13 00:00:00|7091.5|7087.5|7091.4|7088.6|7096.4|7093.6|7089.4|7086.5|149
1628813100000|2021-08-13 00:05:00|7091.7|7087.7|7090.4|7087.6|7095.4|7092.6|7088.6|7085.8|71
1628813400000|2021-08-13 00:10:00|7089.8|7087|7089.6|7086.8|7091.4|7088.6|7087.6|7084.8|30
1628813700000|2021-08-13 00:15:00|7089.1|7086.3|7089.1|7086.3|7091.9|7089.1|7087.9|7085.1|87
1628814000000|2021-08-13 00:20:00|7088.9|7086.1|7087.8|7085|7089.6|7086.8|7086.6|7083.8|35
1628814300000|2021-08-13 00:25:00|7088.1|7085.3|7093.3|7090.5|7093.3|7090.5|7088.1|7085.3|23
1628814600000|2021-08-13 00:30:00|7093.8|7091|7090.8|7088|7097.7|7094|7090.8|7088|36
1628814900000|2021-08-13 00:35:00|7090.6|7087.8|7080.8|7078|7090.6|7087.8|7080.8|7078|155
1628815200000|2021-08-13 00:40:00|7081.3|7078.5|7083.3|7080.5|7083.3|7080.5|7077.1|7074.3|63
1628815500000|2021-08-13 00:45:00|7083.1|7080.3|7086.3|7083.5|7087.8|7085|7081.3|7078.5|20
1628815800000|2021-08-13 00:50:00|7086.6|7083.8|7088.3|7085.5|7089.1|7086.3|7086.3|7083.5|7
1628816100000|2021-08-13 00:55:00|7087.3|7084.5|7081.1|7078.3|7089.1|7086.3|7080.3|7077.5|44
1628816400000|2021-08-13 01:00:00|7080.8|7078|7078.8|7076|7087.2|7083.5|7078.1|7075.3|93
1628816700000|2021-08-13 01:05:00|7079.3|7076.5|7079.3|7076.5|7083.8|7081|7078.1|7074.6|51
1628817000000|2021-08-13 01:10:00|7078.8|7076|7073.3|7070.5|7080.8|7078|7070.8|7068|82
1628817300000|2021-08-13 01:15:00|7073|7070.2|7078.8|7076|7080.1|7077.3|7069.3|7066.5|94
1628817600000|2021-08-13 01:20:00|7079.1|7076.3|7083.1|7080.3|7083.1|7080.3|7077.6|7074.8|52
1628817900000|2021-08-13 01:25:00|7082.8|7080|7079.3|7076.5|7084.6|7081.8|7078.3|7072.7|107
1628818200000|2021-08-13 01:30:00|7078.8|7076|7073.8|7071|7083.1|7080.3|7073.3|7070.5|88
1628818500000|2021-08-13 01:35:00|7072.5|7069.7|7072|7069.2|7075.3|7072.5|7070|7067.2|156
1628818800000|2021-08-13 01:40:00|7072.8|7070|7073.5|7070.7|7073.8|7071|7069.8|7067|85
1628819100000|2021-08-13 01:45:00|7073.3|7070.5|7069.8|7067|7073.8|7071|7066.5|7063.7|189
1628819400000|2021-08-13 01:50:00|7069|7066.2|7064|7061.2|7071.8|7069|7063.8|7061|82
1628819700000|2021-08-13 01:55:00|7064.3|7061.5|7068|7065.2|7071|7068.2|7063.8|7061|113
1628820000000|2021-08-13 02:00:00|7067.8|7065|7070.8|7068|7071.8|7069|7064.8|7062|26
1628820300000|2021-08-13 02:05:00|7071|7068.2|7064.5|7061.7|7071|7068.2|7063.5|7060.7|111
1628820600000|2021-08-13 02:10:00|7064.8|7062|7063|7060.2|7067.5|7064.7|7062.5|7059.7|132
1628820900000|2021-08-13 02:15:00|7062.7|7059.9|7067.5|7064.7|7070|7067.2|7062.5|7059.7|74
1628821200000|2021-08-13 02:20:00|7067.2|7064.4|7069.5|7066.7|7070|7067.2|7064.7|7061.9|81
1628821500000|2021-08-13 02:25:00|7070|7067.2|7065.7|7062.9|7070.5|7067.7|7062.7|7059.9|94
1628821800000|2021-08-13 02:30:00|7066|7063.2|7068.7|7065.9|7068.7|7065.9|7062.7|7059.9|90
1628822100000|2021-08-13 02:35:00|7068.5|7065.7|7071.7|7068.9|7073|7070.2|7067.5|7064.7|43
1628822400000|2021-08-13 02:40:00|7071|7068.2|7064.7|7061.9|7071.7|7068.9|7062.7|7059.9|149
1628822700000|2021-08-13 02:45:00|7064.5|7061.7|7064.5|7061.7|7064.7|7061.9|7059|7056.2|102
1628823000000|2021-08-13 02:50:00|7064.2|7061.4|7060|7057.2|7064.2|7061.4|7059.7|7056.9|72
1628823300000|2021-08-13 02:55:00|7059.7|7056.9|7058.7|7055.9|7062|7059.2|7057.5|7054.7|93
1628823600000|2021-08-13 03:00:00|7059|7056.2|7064|7061.2|7064.5|7061.7|7057.2|7054.4|131
1628823900000|2021-08-13 03:05:00|7063.7|7060.9|7069|7066.2|7071.7|7068.9|7063.7|7060.9|58
1628824200000|2021-08-13 03:10:00|7068.7|7065.9|7066.4|7063.6|7070.5|7067.7|7066.4|7063.6|69
1628824500000|2021-08-13 03:15:00|7066|7063.2|7074.5|7071.7|7074.5|7071.7|7065|7062.2|121
1628824800000|2021-08-13 03:20:00|7074|7071.2|7073.4|7070.6|7077|7074.2|7071.2|7068.4|119
1628825100000|2021-08-13 03:25:00|7073|7070.2|7071.9|7069.1|7074.4|7071.6|7070.9|7068.1|5
1628825400000|2021-08-13 03:30:00|7071.7|7068.9|7072.2|7069.4|7073.7|7070.9|7070.7|7067.9|26
1628825700000|2021-08-13 03:35:00|7072.7|7069.9|7073.2|7070.4|7075.4|7072.6|7072.7|7069.9|35
1628826000000|2021-08-13 03:40:00|7072.9|7070.1|7071.9|7069.1|7073.9|7071.1|7071.7|7068.9|11
1628826300000|2021-08-13 03:45:00|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7071.7|7068.9|4
1628826600000|2021-08-13 03:50:00|7071.9|7069.1|7071.7|7068.9|7073.9|7071.1|7071.7|7068.9|13
1628826900000|2021-08-13 03:55:00|7071.9|7069.1|7072.9|7070.1|7072.9|7070.1|7070.7|7067.9|13
1628827200000|2021-08-13 04:00:00|7072.7|7069.9|7071.9|7069.1|7074.4|7071.6|7071.9|7069.1|77
1628827500000|2021-08-13 04:05:00|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7070.6|7067.8|2
1628827800000|2021-08-13 04:10:00|7072.1|7069.3|7072.4|7069.6|7073.4|7070.6|7071.9|7069.1|30
1628828100000|2021-08-13 04:15:00|7071.9|7069.1|7068.9|7066.1|7071.9|7069.1|7068.9|7066.1|21
1628828400000|2021-08-13 04:20:00|7069.4|7066.6|7068.9|7066.1|7070.6|7067.8|7068.9|7066.1|10
1628828700000|2021-08-13 04:25:00|7069.2|7066.4|7071.4|7068.6|7071.4|7068.6|7068.6|7065.8|215
1628829000000|2021-08-13 04:30:00|7071.9|7069.1|7066.1|7063.3|7071.9|7069.1|7062.1|7059.3|100
1628829300000|2021-08-13 04:35:00|7066.9|7064.1|7068.6|7065.8|7069.9|7067.1|7066.9|7064.1|34
1628829600000|2021-08-13 04:40:00|7068.9|7066.1|7065.9|7063.1|7069.1|7066.3|7065.9|7063.1|30
1628829900000|2021-08-13 04:45:00|7066.1|7063.3|7066.9|7064.1|7069.4|7066.6|7065.9|7063.1|41
1628830200000|2021-08-13 04:50:00|7066.6|7063.8|7064.9|7062.1|7066.6|7063.8|7063.3|7060.5|17
1628830500000|2021-08-13 04:55:00|7065.4|7062.6|7067.9|7065.1|7067.9|7065.1|7064.9|7062.1|5
1628830800000|2021-08-13 05:00:00|7067.4|7064.6|7066.4|7063.6|7069|7065.3|7064.9|7062.1|19
1628831100000|2021-08-13 05:05:00|7065.9|7063.1|7063.9|7061.1|7065.9|7063.1|7063.6|7060.8|14
1628831400000|2021-08-13 05:10:00|7063.6|7060.8|7063.9|7061.1|7065.6|7062.8|7060.9|7058.1|147
1628831700000|2021-08-13 05:15:00|7064.4|7061.6|7062.6|7059.8|7065.9|7063.1|7061.6|7058.8|18
1628832000000|2021-08-13 05:20:00|7062.3|7059.5|7046.8|7044|7062.3|7059.5|7041.6|7038.8|664
1628832300000|2021-08-13 05:25:00|7047.1|7044.3|7045.3|7042.5|7049.3|7046.5|7044.1|7041.3|104
1628832600000|2021-08-13 05:30:00|7045.1|7042.3|7035.8|7033|7047.9|7044|7033.6|7030.8|576
1628832900000|2021-08-13 05:35:00|7036.6|7033.8|7036.3|7033.5|7040.8|7038|7034.3|7031.5|120
1628833200000|2021-08-13 05:40:00|7036.1|7033.3|7028.8|7026|7036.3|7033.5|7028.6|7025.8|376
1628833500000|2021-08-13 05:45:00|7028.6|7025.8|7038.8|7036|7039.6|7036.8|7025.6|7022.8|450
1628833800000|2021-08-13 05:50:00|7039.9|7035.9|7040.3|7037.5|7041.3|7038.5|7036.8|7034|167
1628834100000|2021-08-13 05:55:00|7040.6|7037.8|7045.3|7042.5|7045.3|7042.5|7038.6|7035.8|264
1628834400000|2021-08-13 06:00:00|7045.6|7042.8|7050.5|7047.7|7051|7048.2|7043.6|7040.8|349
1628834700000|2021-08-13 06:05:00|7050.3|7047.5|7051.8|7049|7053.3|7050.5|7049.3|7046.5|257
1628835000000|2021-08-13 06:10:00|7051.3|7048.5|7049.8|7047|7053.5|7050.7|7049.3|7046.5|68
1628835300000|2021-08-13 06:15:00|7050|7047.2|7054.3|7051.5|7056.3|7053.5|7049.5|7046.7|135
1628835600000|2021-08-13 06:20:00|7054.1|7051.3|7051.5|7048.7|7056.5|7053.7|7051.3|7048.5|359
1628835900000|2021-08-13 06:25:00|7051.3|7048.5|7055.5|7052.7|7056.5|7053.7|7050.3|7047.5|207
1628836200000|2021-08-13 06:30:00|7056.3|7053.5|7055.3|7052.5|7056.8|7054|7051.5|7048.7|67
1628836500000|2021-08-13 06:35:00|7055.5|7052.7|7058.8|7056|7061|7058.2|7054.5|7051.7|283
1628836800000|2021-08-13 06:40:00|7058.5|7055.7|7059.3|7056.5|7060|7057.2|7055.3|7052.5|80
1628837100000|2021-08-13 06:45:00|7059.5|7056.7|7061.2|7058.4|7063.5|7060.7|7058.5|7055.7|155
1628837400000|2021-08-13 06:50:00|7061.5|7058.7|7066.2|7063.4|7071.5|7068.7|7061.5|7058.7|297
1628837700000|2021-08-13 06:55:00|7066|7063.2|7068.5|7065.7|7071.3|7068.5|7066|7063.2|254
1628838000000|2021-08-13 07:00:00|7068.8|7066|7075.7|7072.9|7076.7|7073.9|7064.7|7061.9|269
1628838300000|2021-08-13 07:05:00|7075.5|7072.7|7070.3|7067.5|7083.8|7081|7064.7|7061.9|514
1628838600000|2021-08-13 07:10:00|7069.5|7066.7|7077|7074.2|7082.2|7079.4|7066.5|7063.7|566
1628838900000|2021-08-13 07:15:00|7077.2|7074.4|7072.5|7069.7|7077.5|7074.7|7070.2|7067.4|88
1628839200000|2021-08-13 07:20:00|7071.7|7068.9|7075.2|7072.4|7076.5|7073.7|7070.5|7067.7|242
1628839500000|2021-08-13 07:25:00|7075|7072.2|7070.7|7067.9|7076|7073.2|7070|7067.2|126
1628839800000|2021-08-13 07:30:00|7070.5|7067.7|7060.2|7057.4|7072.2|7069.4|7058.7|7055.9|693
1628840100000|2021-08-13 07:35:00|7060|7057.2|7063.2|7060.4|7066.7|7063.9|7058.5|7055.7|898
1628840400000|2021-08-13 07:40:00|7063.7|7060.9|7084.7|7081.9|7084.7|7081.9|7063.7|7060.9|625
1628840700000|2021-08-13 07:45:00|7085|7082.2|7081.2|7078.4|7087.2|7084.4|7081|7078.2|600
1628841000000|2021-08-13 07:50:00|7081|7078.2|7080|7077.2|7083.2|7080.4|7075.5|7072.7|365
1628841300000|2021-08-13 07:55:00|7080.2|7077.4|7076.7|7073.9|7080.2|7077.4|7073|7070.2|459
1628841600000|2021-08-13 08:00:00|7077.7|7074.9|7069.5|7066.7|7088.2|7085.4|7069|7066.2|1558
1628841900000|2021-08-13 08:05:00|7069.2|7066.4|7069|7066.2|7070.7|7067.9|7063.7|7060.9|1557
1628842200000|2021-08-13 08:10:00|7068.7|7065.9|7057|7054.2|7072.5|7069.7|7052|7049.2|1952
1628842500000|2021-08-13 08:15:00|7057.5|7054.7|7056.9|7054.1|7058|7055.2|7048.4|7045.6|1973
1628842800000|2021-08-13 08:20:00|7056.4|7053.6|7058.7|7055.9|7060.2|7057.4|7054.5|7051.7|685
1628843100000|2021-08-13 08:25:00|7058.4|7055.6|7064.9|7062.1|7073.9|7071.1|7050.7|7047.9|5104
1628843400000|2021-08-13 08:30:00|7064.7|7061.9|7062.7|7059.9|7068.9|7066.1|7054.2|7051.4|3577
1628843700000|2021-08-13 08:35:00|7062.2|7059.4|7064.4|7061.6|7066.4|7063.6|7061.7|7058.9|1323
1628844000000|2021-08-13 08:40:00|7064.7|7061.9|7067.4|7064.6|7071.4|7068.6|7064.4|7061.6|550
1628844300000|2021-08-13 08:45:00|7067.2|7064.4|7074.4|7071.6|7076.4|7073.6|7064.7|7061.9|405
1628844600000|2021-08-13 08:50:00|7074.2|7071.4|7073.4|7070.6|7079.4|7076.6|7072.4|7069.6|698
1628844900000|2021-08-13 08:55:00|7074.2|7071.4|7071.2|7068.4|7078.2|7075.4|7070.2|7067.4|792
1628845200000|2021-08-13 09:00:00|7070.9|7068.1|7076.9|7074.1|7078.4|7075.6|7064.9|7062.1|957
1628845500000|2021-08-13 09:05:00|7078.2|7075.4|7079.7|7076.9|7079.9|7077.1|7073.9|7071.1|391
1628845800000|2021-08-13 09:10:00|7080.1|7077.3|7096.4|7093.6|7102.9|7100.1|7076.9|7074.1|907
1628846100000|2021-08-13 09:15:00|7096.1|7093.3|7101.9|7099.1|7106.9|7104.1|7094.9|7092.1|674
1628846400000|2021-08-13 09:20:00|7101.6|7098.8|7105.1|7102.3|7106.6|7103.8|7101.1|7098.3|657
1628846700000|2021-08-13 09:25:00|7105.9|7103.1|7096.4|7093.6|7105.9|7103.1|7094.6|7091.8|400
1628847000000|2021-08-13 09:30:00|7096.1|7093.3|7104.1|7101.3|7104.1|7101.3|7095.6|7092.8|362
1628847300000|2021-08-13 09:35:00|7103.9|7101.1|7101.1|7098.3|7106.9|7104.1|7101.1|7098.3|628
1628847600000|2021-08-13 09:40:00|7100.9|7098.1|7109.1|7106.3|7112.6|7109.8|7095.9|7093.1|1133
1628847900000|2021-08-13 09:45:00|7108.9|7106.1|7108.9|7106.1|7113.1|7110.3|7107.6|7104.8|167
1628848200000|2021-08-13 09:50:00|7109.1|7106.3|7108.1|7105.3|7111.1|7108.3|7104.9|7102.1|306
1628848500000|2021-08-13 09:55:00|7107.9|7105.1|7107.1|7104.3|7111.1|7108.3|7105.9|7103.1|837
1628848800000|2021-08-13 10:00:00|7107.9|7105.1|7107.6|7104.8|7111.1|7108.3|7102.9|7100.1|655
1628849100000|2021-08-13 10:05:00|7107.9|7105.1|7107.6|7104.8|7108.9|7106.1|7100.9|7098.1|453
1628849400000|2021-08-13 10:10:00|7107.8|7105|7105.1|7102.3|7107.8|7105|7103.6|7100.8|209
1628849700000|2021-08-13 10:15:00|7106.6|7103.8|7103.6|7100.8|7107.6|7104.8|7103.6|7100.8|179
1628850000000|2021-08-13 10:20:00|7103.3|7100.5|7096.3|7093.5|7104.3|7101.5|7094.3|7091.5|1603
1628850300000|2021-08-13 10:25:00|7096.6|7093.8|7095.8|7093|7097.3|7094.5|7089.6|7086.8|1287
1628850600000|2021-08-13 10:30:00|7096.8|7094|7100.8|7098|7103.1|7100.3|7095.8|7093|284
1628850900000|2021-08-13 10:35:00|7101.3|7098.5|7100.6|7097.8|7103.1|7100.3|7097.8|7095|485
1628851200000|2021-08-13 10:40:00|7101.1|7098.3|7108.8|7106|7108.8|7106|7100.3|7097.5|406
1628851500000|2021-08-13 10:45:00|7109.8|7107|7116.6|7113.8|7117.6|7114.8|7109.8|7107|726
1628851800000|2021-08-13 10:50:00|7116.8|7114|7107.8|7105|7117.8|7115|7107.8|7105|587
1628852100000|2021-08-13 10:55:00|7107.6|7104.8|7102|7099.2|7107.8|7105|7097.6|7094.8|306
1628852400000|2021-08-13 11:00:00|7102.3|7099.5|7101|7098.2|7103.8|7101|7097.3|7094.5|399
1628852700000|2021-08-13 11:05:00|7101.3|7098.5|7097.3|7094.5|7103.3|7100.5|7095.8|7093|258
1628853000000|2021-08-13 11:10:00|7096.3|7093.5|7090.3|7087.5|7097.3|7094.5|7081.3|7078.5|767
1628853300000|2021-08-13 11:15:00|7090.5|7087.7|7100.3|7097.5|7100.5|7097.7|7087.3|7084.5|242
1628853600000|2021-08-13 11:20:00|7100.5|7097.7|7101|7098.2|7102|7099.2|7097.8|7095|218
1628853900000|2021-08-13 11:25:00|7100.8|7098|7109.3|7106.5|7110|7107.2|7097.3|7094.5|241
1628854200000|2021-08-13 11:30:00|7109.8|7107|7108.3|7105.5|7110|7107.2|7105.7|7102.9|347
1628854500000|2021-08-13 11:35:00|7108.8|7106|7097.5|7094.7|7110|7107.2|7096.5|7093.7|316
1628854800000|2021-08-13 11:40:00|7097.3|7094.5|7095.7|7092.9|7097.7|7094.9|7090|7087.2|332
1628855100000|2021-08-13 11:45:00|7096|7093.2|7095.7|7092.9|7098|7095.2|7093|7090.2|125
1628855400000|2021-08-13 11:50:00|7096|7093.2|7098.5|7095.7|7102.7|7099.9|7095.2|7092.4|180
1628855700000|2021-08-13 11:55:00|7097.7|7094.9|7099|7096.2|7099.7|7096.9|7094.2|7091.4|125
1628856000000|2021-08-13 12:00:00|7098.5|7095.7|7099|7096.2|7099.2|7096.4|7081.2|7078.4|3342
1628856300000|2021-08-13 12:05:00|7098.5|7095.7|7094.5|7091.7|7102.7|7099.9|7092.7|7089.9|896
1628856600000|2021-08-13 12:10:00|7094.2|7091.4|7098.7|7095.9|7099.5|7096.7|7093.5|7090.7|198
1628856900000|2021-08-13 12:15:00|7098.2|7095.4|7103.2|7100.4|7107.7|7104.9|7095|7092.2|1817
1628857200000|2021-08-13 12:20:00|7103|7100.2|7093.5|7090.7|7106.7|7103.9|7092.7|7089.9|398
1628857500000|2021-08-13 12:25:00|7094.7|7091.9|7090.5|7087.7|7099.7|7096.9|7090.2|7087.4|308
1628857800000|2021-08-13 12:30:00|7090.7|7087.9|7094.7|7091.9|7096.7|7093.9|7086|7083.2|384
1628858100000|2021-08-13 12:35:00|7095.5|7092.7|7090.7|7087.9|7096.7|7093.9|7087.7|7084.9|448
1628858400000|2021-08-13 12:40:00|7090.5|7087.7|7090.7|7087.9|7095.7|7092.9|7088.7|7085.9|240
1628858700000|2021-08-13 12:45:00|7090.5|7087.7|7094.5|7091.7|7095.7|7092.9|7089.7|7086.9|308
1628859000000|2021-08-13 12:50:00|7094.7|7091.9|7094.7|7091.9|7096|7093.2|7091.9|7089.1|266
1628859300000|2021-08-13 12:55:00|7094.4|7091.6|7093.4|7090.6|7100.2|7097.4|7084.2|7081.4|717
1628859600000|2021-08-13 13:00:00|7093.9|7091.1|7114.4|7111.6|7117.9|7115.1|7092.2|7089.4|1988
1628859900000|2021-08-13 13:05:00|7114.7|7111.9|7112.7|7109.9|7117.9|7115.1|7103.9|7101.1|891
1628860200000|2021-08-13 13:10:00|7112.2|7109.4|7103.2|7100.4|7112.7|7109.9|7102.2|7099.4|757
1628860500000|2021-08-13 13:15:00|7102.9|7100.1|7117.2|7114.4|7119.2|7116.4|7102.7|7099.9|2091
1628860800000|2021-08-13 13:20:00|7117.7|7114.9|7115.2|7112.4|7117.9|7115.1|7111.2|7108.4|1140
1628861100000|2021-08-13 13:25:00|7116.2|7113.4|7099.2|7096.4|7118.2|7115.4|7097.7|7094.9|1638
1628861400000|2021-08-13 13:30:00|7098.9|7096.1|7094.6|7091.8|7111.4|7108.6|7081.6|7078.8|1580
1628861700000|2021-08-13 13:35:00|7094.4|7091.6|7091.4|7088.6|7101.6|7098.8|7085.6|7082.8|3685
1628862000000|2021-08-13 13:40:00|7091.6|7088.8|7095.4|7092.6|7097.6|7094.8|7083.4|7080.6|1270
1628862300000|2021-08-13 13:45:00|7094.6|7091.8|7099.4|7096.6|7101.6|7098.8|7093.4|7090.6|641
1628862600000|2021-08-13 13:50:00|7098.6|7095.8|7084.6|7081.8|7098.6|7095.8|7082.6|7079.8|1065
1628862900000|2021-08-13 13:55:00|7084.9|7082.1|7087.6|7084.8|7094.6|7091.8|7082.6|7079.8|902
1628863200000|2021-08-13 14:00:00|7088.4|7085.6|7080.1|7077.3|7091.6|7088.8|7079.6|7076.8|779
1628863500000|2021-08-13 14:05:00|7080.4|7077.6|7099.4|7096.6|7100.9|7098.1|7080.4|7077.6|1307
1628863800000|2021-08-13 14:10:00|7099.1|7096.3|7110.1|7107.3|7115.9|7113.1|7099.1|7096.3|2538
1628864100000|2021-08-13 14:15:00|7110.4|7107.6|7107.9|7105.1|7110.9|7108.1|7102.9|7100.1|514
1628864400000|2021-08-13 14:20:00|7108.1|7105.3|7109.9|7107.1|7115.9|7113.1|7107.4|7104.6|1141
1628864700000|2021-08-13 14:25:00|7108.9|7106.1|7101.4|7098.6|7110.9|7108.1|7095.6|7092.8|787
1628865000000|2021-08-13 14:30:00|7101.6|7098.8|7104.6|7101.8|7111.9|7109.1|7101.1|7098.3|1027
1628865300000|2021-08-13 14:35:00|7104.9|7102.1|7095.1|7092.3|7104.9|7102.1|7091.6|7088.8|2057
1628865600000|2021-08-13 14:40:00|7094.6|7091.8|7086.6|7083.8|7095.8|7093|7083.3|7080.5|1208
1628865900000|2021-08-13 14:45:00|7086.3|7083.5|7085.6|7082.8|7094.3|7091.5|7084.1|7081.3|1385
1628866200000|2021-08-13 14:50:00|7085.8|7083|7085.1|7082.3|7092.6|7089.8|7083.6|7080.8|837
1628866500000|2021-08-13 14:55:00|7084.6|7081.8|7080.1|7077.3|7084.6|7081.8|7072.6|7069.8|2198
1628866800000|2021-08-13 15:00:00|7079.8|7077|7086.3|7083.5|7094.1|7091.3|7077.8|7075|950
1628867100000|2021-08-13 15:05:00|7086.1|7083.3|7062|7059.2|7088.8|7086|7058.5|7055.7|3018
1628867400000|2021-08-13 15:10:00|7061.8|7059|7080.3|7077.5|7085|7082.2|7057.5|7054.7|2149
1628867700000|2021-08-13 15:15:00|7080|7077.2|7074.3|7071.5|7085|7082.2|7070.3|7067.1|1619
1628868000000|2021-08-13 15:20:00|7074.8|7072|7075.5|7072.7|7091.3|7088.5|7069|7066.2|5095
1628868300000|2021-08-13 15:25:00|7075.3|7072.5|7084.6|7081.8|7086.8|7084|7070.1|7067.3|4969
1628868600000|2021-08-13 15:30:00|7085.1|7082.3|7070.5|7067.7|7086.3|7083.5|7066.5|7063.7|2738
1628868900000|2021-08-13 15:35:00|7070.3|7067.5|7068.5|7065.7|7077.3|7074.5|7067.5|7063.9|1324
1628869200000|2021-08-13 15:40:00|7068.3|7065.5|7064.5|7061.7|7070.5|7067.7|7063|7060.2|791
1628869500000|2021-08-13 15:45:00|7064|7061.2|7066.5|7063.7|7068.3|7065.5|7063.3|7060.5|480
1628869800000|2021-08-13 15:50:00|7066|7063.2|7063.8|7061|7069.3|7066.5|7060.8|7058|407
1628870100000|2021-08-13 15:55:00|7064.3|7061.5|7063.5|7060.7|7070.5|7067.7|7060.5|7056.1|662
1628870400000|2021-08-13 16:00:00|7063.8|7061|7054.3|7051.5|7066.5|7063.7|7051.5|7048.7|876
1628870700000|2021-08-13 16:05:00|7053.8|7051|7033|7030.2|7055|7052.2|7029.5|7026.7|2607
1628871000000|2021-08-13 16:10:00|7033.2|7030.4|7043|7040.2|7044|7041.2|7025.8|7023|2113
1628871300000|2021-08-13 16:15:00|7043.2|7040.4|7046.2|7043.4|7055.2|7052.4|7039.2|7036.4|1039
1628871600000|2021-08-13 16:20:00|7046|7043.2|7058.2|7055.4|7058.5|7055.7|7043|7040.2|1691
1628871900000|2021-08-13 16:25:00|7058.5|7055.7|7050.7|7047.9|7059.2|7056.4|7050|7047.2|347
1628872200000|2021-08-13 16:30:00|7051.2|7048.4|7053|7050.2|7058.5|7055.7|7051.2|7048.4|562
1628872500000|2021-08-13 16:35:00|7053.2|7050.4|7043.5|7040.7|7056.7|7053.9|7042.7|7039.9|477
1628872800000|2021-08-13 16:40:00|7043.2|7040.4|7038.5|7035.7|7043.5|7040.7|7038|7035.2|627
1628873100000|2021-08-13 16:45:00|7039.5|7036.7|7035.5|7032.7|7045.2|7042.4|7034.5|7031.7|1568
1628873400000|2021-08-13 16:50:00|7035.2|7032.4|7038.5|7035.7|7042.2|7039.4|7033|7030.2|703
1628873700000|2021-08-13 16:55:00|7038|7035.2|7035.5|7032.7|7040.2|7037.4|7035.5|7032.7|750
1628874000000|2021-08-13 17:00:00|7035|7032.2|7033.5|7030.7|7037.7|7034.9|7029.7|7026.9|471
1628874300000|2021-08-13 17:05:00|7033.2|7030.4|7042.2|7039.4|7047.2|7044.4|7030.2|7027.4|819
1628874600000|2021-08-13 17:10:00|7041.5|7038.7|7047.5|7044.7|7048.5|7045.7|7041.5|7038.7|587
1628874900000|2021-08-13 17:15:00|7047.7|7044.9|7051.4|7048.6|7053.2|7050.4|7046.9|7044.1|463
1628875200000|2021-08-13 17:20:00|7051.2|7048.4|7055.4|7052.6|7055.4|7052.6|7050.4|7047.6|317
1628875500000|2021-08-13 17:25:00|7055.7|7052.9|7052.9|7050.1|7056.2|7053.4|7052.4|7049.6|241
1628875800000|2021-08-13 17:30:00|7052.7|7049.9|7049.4|7046.6|7054.4|7051.6|7047.4|7044.6|481
1628876100000|2021-08-13 17:35:00|7049.2|7046.4|7048.7|7045.9|7052.4|7049.6|7047.4|7044.6|448
1628876400000|2021-08-13 17:40:00|7048.4|7045.6|7048.2|7045.4|7050.7|7047.9|7046.4|7043.6|186
1628876700000|2021-08-13 17:45:00|7048.4|7045.6|7050.7|7047.9|7051.4|7048.6|7047.2|7044.4|629
1628877000000|2021-08-13 17:50:00|7050.9|7048.1|7042.7|7039.9|7051.2|7048.4|7041.9|7039.1|792
1628877300000|2021-08-13 17:55:00|7042.9|7040.1|7040.4|7037.6|7044.7|7041.9|7037.2|7034.4|485
1628877600000|2021-08-13 18:00:00|7040.2|7037.4|7037.7|7034.9|7041.4|7038.6|7033.2|7030.4|1287
1628877900000|2021-08-13 18:05:00|7037.9|7035.1|7047.4|7044.6|7049.4|7046.6|7036.4|7033.6|1754
1628878200000|2021-08-13 18:10:00|7047.2|7044.4|7045.7|7042.9|7048.4|7045.6|7042.2|7039.4|846
1628878500000|2021-08-13 18:15:00|7046.1|7043.3|7052.9|7050.1|7054.1|7051.3|7044.1|7041.3|1638
1628878800000|2021-08-13 18:20:00|7052.6|7049.8|7050.4|7047.6|7056.6|7053.8|7050.1|7047.3|1270
1628879100000|2021-08-13 18:25:00|7051.4|7048.6|7035.4|7032.6|7053.1|7050.3|7035.1|7032.3|9642
1628879400000|2021-08-13 18:30:00|7035.6|7032.8|7019.1|7016.3|7035.6|7032.8|7011.6|7008.8|2908
1628879700000|2021-08-13 18:35:00|7019.6|7016.8|7016.9|7014.1|7022.1|7019.3|7016.1|7013.3|397
1628880000000|2021-08-13 18:40:00|7017.1|7014.3|6996.9|6994.1|7018.9|7016.1|6992.9|6990.1|1328
1628880300000|2021-08-13 18:45:00|6995.9|6993.1|6994.1|6991.3|7000.6|6997.8|6988.9|6986.1|570
1628880600000|2021-08-13 18:50:00|6993.9|6991.1|6987.9|6985.1|6996.1|6993.3|6987.4|6984.6|406
1628880900000|2021-08-13 18:55:00|6988.4|6985.6|6986.1|6983.3|6991.9|6989.1|6984.1|6981.3|359
1628881200000|2021-08-13 19:00:00|6985.9|6983.1|6998.9|6996.1|6999.1|6996.3|6982.6|6979.8|1288
1628881500000|2021-08-13 19:05:00|6998.6|6995.8|7002.4|6999.6|7004.8|7002|6998.1|6995.3|552
1628881800000|2021-08-13 19:10:00|7002.6|6999.8|7011.8|7009|7011.8|7009|7000.8|6998|133
1628882100000|2021-08-13 19:15:00|7011.6|7008.8|7006.3|7003.5|7011.8|7009|7005.8|7003|206
1628882400000|2021-08-13 19:20:00|7006.6|7003.8|7005.8|7003|7009.8|7007|7005.1|7002.3|178
1628882700000|2021-08-13 19:25:00|7005.6|7002.8|7009.8|7007|7009.8|7007|7003.8|7001|70
1628883000000|2021-08-13 19:30:00|7009.6|7006.8|7010.1|7007.3|7010.1|7007.3|7006.8|7004|71
1628883300000|2021-08-13 19:35:00|7009.8|7007|7008.8|7006|7012.1|7009.3|7006.8|7004|161
1628883600000|2021-08-13 19:40:00|7009.1|7006.3|7004.6|7001.8|7009.8|7007|7003.8|7001|87
1628883900000|2021-08-13 19:45:00|7004.8|7002|7001.3|6998.5|7005.8|7003|7000.8|6998|110
1628884200000|2021-08-13 19:50:00|7001.1|6998.3|7002.1|6999.3|7003.8|7001|6998.1|6995.3|97
1628884500000|2021-08-13 19:55:00|7002.8|7000|7000.6|6997.8|7003.1|7000.3|6998.1|6995.3|125
1628884800000|2021-08-13 20:00:00|7001.1|6998.3|7000.1|6997.3|7002.8|7000|6999.1|6996.3|55
1628885100000|2021-08-13 20:05:00|6999.3|6996.5|6999.8|6997|7000.1|6997.3|6994.1|6991.3|151
1628885400000|2021-08-13 20:10:00|7000|6997.2|6999|6996.2|7000.8|6998|6998|6995.2|161
1628885700000|2021-08-13 20:15:00|6998.8|6996|6994|6991.2|6998.8|6996|6993.5|6990.7|48
1628886000000|2021-08-13 20:20:00|6993.8|6991|6993.5|6990.7|6994|6991.2|6991.3|6988.5|55
1628886300000|2021-08-13 20:25:00|6993.3|6990.5|6990.8|6988|6993.5|6990.7|6990.3|6987.5|48
1628886600000|2021-08-13 20:30:00|6991|6988.2|6990|6987.2|6991.8|6989|6987.8|6985|88
1628886900000|2021-08-13 20:35:00|6990.3|6987.5|6990.8|6988|6991.8|6989|6986.5|6983.7|85
1628887200000|2021-08-13 20:40:00|6991|6988.2|6998|6995.2|6998.8|6996|6990.3|6987.5|145
1628887500000|2021-08-13 20:45:00|6998.3|6995.5|6996.8|6994|7003.8|7001|6995.8|6993|190
1628887800000|2021-08-13 20:50:00|6996.5|6993.7|7000.3|6997.5|7001.3|6998.5|6995.8|6993|116
1628888100000|2021-08-13 20:55:00|6999.8|6997|7006.3|7003.5|7009.9|7004|6999.8|6997|54
1629064800000|2021-08-15 22:00:00|6993.4|6983.4|7010.9|7006.9|7016.4|7009.3|6983.8|6978.4|316
1629065100000|2021-08-15 22:05:00|7010.1|7007.3|7015.9|7011.9|7018.1|7011.9|7004.8|6999.1|103
1629065400000|2021-08-15 22:10:00|7015.8|7013|7021.8|7019|7024.9|7021.3|7014.8|7011.6|69
1629065700000|2021-08-15 22:15:00|7021.3|7018.5|7019.3|7016.5|7022.2|7019|7019.3|7016.5|63
1629066000000|2021-08-15 22:20:00|7019.1|7016.3|7017.8|7015|7019.1|7016.3|7015.8|7012.9|23
1629066300000|2021-08-15 22:25:00|7017.9|7013.9|7016.5|7013.7|7018.6|7015.8|7013.8|7010.9|10
1629066600000|2021-08-15 22:30:00|7016.8|7014|7022.3|7019.5|7022.3|7019.5|7016.8|7014|23
1629066900000|2021-08-15 22:35:00|7021.4|7018.6|7019.8|7017|7021.4|7018.6|7017|7014.1|12
1629067200000|2021-08-15 22:40:00|7020|7017.2|7018.8|7016|7020.9|7017.7|7018.8|7016|10
1629067500000|2021-08-15 22:45:00|7019.1|7015.1|7017.8|7015|7019.1|7016|7016.3|7013.5|8
1629067800000|2021-08-15 22:50:00|7018|7015.2|7017|7014.2|7019.1|7016.2|7016.3|7013.3|26
1629068100000|2021-08-15 22:55:00|7017.3|7014.5|7016.7|7013.9|7017.8|7014.5|7016.2|7013.4|10
1629068400000|2021-08-15 23:00:00|7016.5|7013.7|7017.7|7014.9|7020.7|7017.9|7016.2|7013.4|40
1629068700000|2021-08-15 23:05:00|7016.7|7013.9|7010.7|7007.9|7018.2|7015.4|7009.7|7006.9|14
1629069000000|2021-08-15 23:10:00|7007.7|7004.9|7007.6|7004.8|7010.7|7007.9|7006.7|6999.3|99
1629069300000|2021-08-15 23:15:00|7006.7|7003.9|7008.7|7005.9|7010.1|7006.9|7006|7002.8|1
1629069600000|2021-08-15 23:20:00|7009.2|7006.4|7008|7005.2|7010.1|7006.9|7008|7005.2|0
1629069900000|2021-08-15 23:25:00|7008.2|7005.4|7006.7|7003.9|7010.1|7007.2|7006.7|7003.9|29
1629070200000|2021-08-15 23:30:00|7006.5|7003.7|7004.2|7001.4|7006.7|7003.9|7001.7|6998.9|10
1629070500000|2021-08-15 23:35:00|7004.4|7001.6|7007.7|7004.9|7007.7|7004.9|7002.2|6999.4|40
1629070800000|2021-08-15 23:40:00|7007.1|7004.3|7009.7|7006.9|7010.7|7007.9|7005|7002.2|11
1629071100000|2021-08-15 23:45:00|7009.2|7006.4|7004|7001.2|7010.1|7006.9|7004|7001.2|1
1629071400000|2021-08-15 23:50:00|7004.4|7001.6|7005.7|7002.9|7006.1|7002.9|7002.2|6999.4|0
1629071700000|2021-08-15 23:55:00|7005.2|7002.4|7004.7|7001.9|7005.7|7002.9|7003.2|7000.4|2
1629072000000|2021-08-16 00:00:00|7004.3|7001.5|6994.2|6991.4|7004.8|7001.9|6993|6990.2|76
1629072300000|2021-08-16 00:05:00|6994|6991.2|6985.4|6982.6|6997.2|6994.4|6985|6981.8|111
1629072600000|2021-08-16 00:10:00|6985.7|6982.9|6975.2|6972.4|6986.1|6982.9|6974.2|6971.4|366
1629072900000|2021-08-16 00:15:00|6975.4|6972.6|6974.7|6971.9|6977.2|6974.4|6967.2|6964.1|212
1629073200000|2021-08-16 00:20:00|6974.2|6971.4|6972|6969.2|6974.2|6971.4|6967|6964.2|106
1629073500000|2021-08-16 00:25:00|6971.9|6969.1|6975|6972.2|6975.5|6972.7|6970|6967.2|48
1629073800000|2021-08-16 00:30:00|6974.7|6971.9|6972.7|6969.9|6975.5|6972.7|6971.7|6968.9|38
1629074100000|2021-08-16 00:35:00|6973|6970.2|6970.2|6967.4|6973.2|6970.4|6968.2|6965.4|24
1629074400000|2021-08-16 00:40:00|6970.4|6967.6|6963.2|6960.4|6970.4|6967.6|6962.9|6960.1|29
1629074700000|2021-08-16 00:45:00|6962.9|6960.1|6959.7|6956.9|6965.9|6963.1|6957.4|6954.6|146
1629075000000|2021-08-16 00:50:00|6959.4|6956.6|6956.2|6953.4|6962.9|6960.1|6955.4|6952.6|240
1629075300000|2021-08-16 00:55:00|6955.9|6953.1|6963.4|6960.6|6963.6|6960.8|6955.2|6952.4|147
1629075600000|2021-08-16 01:00:00|6963.2|6960.4|6949.4|6946.6|6968.2|6965.4|6948.7|6945.9|449
1629075900000|2021-08-16 01:05:00|6949.6|6946.8|6941.6|6938.8|6951.1|6948.3|6941.4|6938.6|493
1629076200000|2021-08-16 01:10:00|6942.6|6939.8|6941.6|6938.8|6954.1|6951.3|6937.9|6935.1|497
1629076500000|2021-08-16 01:15:00|6942.1|6939.3|6952.8|6950|6955.1|6952.3|6939.9|6937.1|268
1629076800000|2021-08-16 01:20:00|6953.3|6950.5|6948.1|6945.3|6957.6|6954.8|6948.1|6945.3|68
1629077100000|2021-08-16 01:25:00|6947.8|6945|6952.1|6949.3|6956.1|6953.3|6946.1|6943.3|218
1629077400000|2021-08-16 01:30:00|6951.8|6949|6946.8|6944|6952.6|6949.8|6939.6|6936.8|209
1629077700000|2021-08-16 01:35:00|6947.1|6944.3|6944.5|6941.7|6947.8|6945|6941.5|6938.7|292
1629078000000|2021-08-16 01:40:00|6944.3|6941.5|6952|6949.2|6953|6950.2|6944|6941.1|76
1629078300000|2021-08-16 01:45:00|6951.8|6949|6954|6951.2|6954.8|6952|6945|6942.2|81
1629078600000|2021-08-16 01:50:00|6954.5|6951.7|6958.5|6955.7|6959.1|6956|6946.5|6943.7|65
1629078900000|2021-08-16 01:55:00|6958|6955.2|6966.5|6963.7|6971.3|6968.5|6957|6954.2|414
1629079200000|2021-08-16 02:00:00|6966|6963.2|6962|6959.2|6966|6963.2|6958.5|6955.7|106
1629079500000|2021-08-16 02:05:00|6962.2|6959.4|6956.5|6953.7|6966.2|6963.4|6956.5|6953.7|503
1629079800000|2021-08-16 02:10:00|6956|6953.2|6949.5|6946.7|6956|6953.2|6948|6945.2|118
1629080100000|2021-08-16 02:15:00|6949.3|6946.5|6951.7|6948.9|6952.5|6949.7|6947.5|6944.7|77
1629080400000|2021-08-16 02:20:00|6952|6949.2|6948.5|6945.7|6952|6949.2|6947.7|6944.9|74
1629080700000|2021-08-16 02:25:00|6949|6946.2|6950.7|6947.9|6953|6950.2|6948.2|6945.4|60
1629081000000|2021-08-16 02:30:00|6950.3|6947.5|6955|6952.2|6958|6955.2|6948.2|6945.4|138
1629081300000|2021-08-16 02:35:00|6954.8|6952|6958.5|6955.7|6963|6960.2|6954|6951.2|102
1629081600000|2021-08-16 02:40:00|6959|6956.2|6956.5|6953.7|6959.5|6956.7|6956|6953.1|63
1629081900000|2021-08-16 02:45:00|6956.2|6953.4|6960|6957.2|6962.2|6959.4|6956.2|6953.4|59
1629082200000|2021-08-16 02:50:00|6959|6956.2|6961|6958.2|6962.5|6959.7|6958|6955.2|69
1629082500000|2021-08-16 02:55:00|6961.2|6958.4|6961.2|6958.4|6964.5|6961.7|6959|6956.2|69
1629082800000|2021-08-16 03:00:00|6961|6958.2|6959.2|6956.4|6961.2|6958.4|6957.2|6954.4|187
1629083100000|2021-08-16 03:05:00|6959.5|6956.7|6955.7|6952.9|6961.7|6958.9|6955|6952.2|50
1629083400000|2021-08-16 03:10:00|6955.5|6952.7|6957.7|6954.9|6958.2|6955.4|6953.7|6950.9|72
1629083700000|2021-08-16 03:15:00|6957.5|6954.7|6953.7|6950.9|6957.5|6954.7|6952.5|6949.7|110
1629084000000|2021-08-16 03:20:00|6953.5|6950.7|6957|6954.2|6957.5|6954.7|6952.5|6949.7|55
1629084300000|2021-08-16 03:25:00|6956.5|6953.7|6957.5|6954.7|6958.5|6955.7|6956.5|6953.7|83
1629084600000|2021-08-16 03:30:00|6957.7|6954.9|6960.7|6957.9|6961.2|6958.4|6956.5|6953.7|41
1629084900000|2021-08-16 03:35:00|6961.2|6958.4|6959.4|6956.6|6961.2|6958.4|6957.9|6955.1|49
1629085200000|2021-08-16 03:40:00|6960.1|6957.3|6961.9|6959.1|6964.7|6961.9|6960.1|6957.3|74
1629085500000|2021-08-16 03:45:00|6961.4|6958.6|6964.4|6961.6|6964.4|6961.6|6959.4|6956.6|52
1629085800000|2021-08-16 03:50:00|6964.2|6961.4|6962.9|6960.1|6964.4|6961.6|6962.4|6959.6|26
1629086100000|2021-08-16 03:55:00|6962.6|6959.8|6960.4|6957.6|6962.6|6959.8|6959.9|6957.1|145
1629086400000|2021-08-16 04:00:00|6961.1|6958.3|6965.4|6962.6|6968.4|6965.6|6961.1|6958.3|101
1629086700000|2021-08-16 04:05:00|6965.2|6962.4|6964.7|6961.9|6965.4|6962.6|6961.6|6958.8|28
1629087000000|2021-08-16 04:10:00|6964.9|6962.1|6963.9|6961.1|6967.7|6964.9|6963.4|6960.6|32
1629087300000|2021-08-16 04:15:00|6963.2|6960.4|6972.4|6969.6|6973.4|6970.6|6962.4|6959.6|118
1629087600000|2021-08-16 04:20:00|6972.1|6969.3|6971.6|6968.8|6973.6|6970.8|6969.4|6966.6|66
1629087900000|2021-08-16 04:25:00|6971.4|6968.6|6973.9|6971.1|6973.9|6971.1|6968.4|6965.6|227
1629088200000|2021-08-16 04:30:00|6973.6|6970.8|6964.9|6962.1|6973.6|6970.8|6964.7|6961.9|56
1629088500000|2021-08-16 04:35:00|6965.4|6962.6|6964.9|6962.1|6967.9|6965.1|6963.4|6960.6|36
1629088800000|2021-08-16 04:40:00|6964.7|6961.9|6961.4|6958.6|6964.9|6962.1|6959.4|6956.6|99
1629089100000|2021-08-16 04:45:00|6961.6|6958.8|6964.9|6962.1|6965.1|6962.3|6960.7|6957.9|76
1629089400000|2021-08-16 04:50:00|6965.6|6962.8|6966.7|6963.9|6969.3|6966.1|6965.4|6962.6|48
1629089700000|2021-08-16 04:55:00|6966.2|6963.4|6963.7|6960.9|6966.6|6963.8|6963.7|6960.9|15
1629090000000|2021-08-16 05:00:00|6962.7|6959.9|6963.2|6960.4|6968.4|6965.6|6961.2|6958|61
1629090300000|2021-08-16 05:05:00|6963.4|6960.6|6964.7|6961.9|6965.7|6962.1|6961.9|6959.1|63
1629090600000|2021-08-16 05:10:00|6964.4|6961.6|6959.9|6957.1|6965.2|6962.4|6959.4|6956.6|68
1629090900000|2021-08-16 05:15:00|6959.7|6956.9|6961.1|6958.3|6961.9|6959.1|6958.4|6955.6|97
1629091200000|2021-08-16 05:20:00|6961.4|6958.6|6957.9|6955.1|6963.6|6960.8|6957.9|6955.1|58
1629091500000|2021-08-16 05:25:00|6958.1|6955.3|6954.1|6951.3|6959.4|6956.6|6953.4|6950.6|50
1629091800000|2021-08-16 05:30:00|6953.6|6950.8|6959.6|6956.8|6963.3|6960.5|6952.4|6949.6|155
1629092100000|2021-08-16 05:35:00|6960|6957.2|6959.6|6956.8|6965.1|6962.3|6957.1|6954.3|79
1629092400000|2021-08-16 05:40:00|6960|6957.2|6955.1|6952.3|6960.6|6957.8|6954.3|6951.5|24
1629092700000|2021-08-16 05:45:00|6954.6|6951.8|6946.8|6944|6954.6|6951.8|6945|6942.2|271
1629093000000|2021-08-16 05:50:00|6947.1|6944.3|6941.6|6938.8|6950.8|6948|6941.6|6938.8|154
1629093300000|2021-08-16 05:55:00|6941.3|6938.5|6950.8|6948|6954.8|6952|6940.3|6937.5|154
1629093600000|2021-08-16 06:00:00|6950.5|6947.7|6943.8|6941|6953.8|6951|6943.8|6941|132
1629093900000|2021-08-16 06:05:00|6944|6941.2|6935.3|6932.5|6945.5|6942.7|6933.8|6931|356
1629094200000|2021-08-16 06:10:00|6935.1|6932.3|6927.2|6924.4|6935.1|6932.3|6927.2|6924.4|696
1629094500000|2021-08-16 06:15:00|6926.9|6924.1|6931.1|6928.3|6932.9|6930.1|6920.9|6918.1|756
1629094800000|2021-08-16 06:20:00|6930.9|6928.1|6931.9|6929.1|6939.6|6936.8|6930.9|6928.1|250
1629095100000|2021-08-16 06:25:00|6931.4|6928.6|6934.9|6932.1|6937.4|6934.6|6931.4|6928.6|246
1629095400000|2021-08-16 06:30:00|6935.1|6932.3|6938.9|6936.1|6941.9|6939.1|6934.9|6932.1|300
1629095700000|2021-08-16 06:35:00|6939.3|6936.5|6941.4|6938.6|6944.9|6942.1|6937.9|6935.1|250
1629096000000|2021-08-16 06:40:00|6940.9|6938.1|6948.1|6945.3|6950.6|6947.8|6940.9|6938.1|537
1629096300000|2021-08-16 06:45:00|6947.8|6945|6948.3|6945.5|6951.3|6948.5|6946.1|6943.3|292
1629096600000|2021-08-16 06:50:00|6947.8|6945|6943.3|6940.5|6950.6|6947.8|6942.3|6939.5|333
1629096900000|2021-08-16 06:55:00|6943.5|6940.7|6951|6948.2|6951|6948.2|6941|6938.2|679
1629097200000|2021-08-16 07:00:00|6951.4|6948.6|6914.8|6912|6952.3|6949.5|6914.8|6912|1939
1629097500000|2021-08-16 07:05:00|6915.1|6912.3|6897.2|6894.4|6918.6|6915.8|6892.4|6889.6|2233
1629097800000|2021-08-16 07:10:00|6897|6894.2|6893.4|6890.6|6902.1|6899.3|6892.4|6889.6|868
1629098100000|2021-08-16 07:15:00|6893.2|6890.4|6909.4|6906.6|6911.6|6908.8|6892.7|6889.9|1036
1629098400000|2021-08-16 07:20:00|6910.1|6907.3|6913.9|6911.1|6919.2|6916.4|6909.4|6906.6|536
1629098700000|2021-08-16 07:25:00|6914.1|6911.3|6912.4|6909.6|6915.9|6913.1|6907.9|6905.1|324
1629099000000|2021-08-16 07:30:00|6911.9|6909.1|6910.2|6907.4|6918.4|6915.6|6905.7|6902.9|402
1629099300000|2021-08-16 07:35:00|6910|6907.2|6922.2|6919.4|6924.6|6919.9|6906.4|6903.6|597
1629099600000|2021-08-16 07:40:00|6921.9|6919.1|6924.9|6922.1|6927.1|6924.3|6919.7|6916.9|811
1629099900000|2021-08-16 07:45:00|6924.4|6921.6|6919.5|6916.7|6924.4|6921.6|6914|6911.2|1139
1629100200000|2021-08-16 07:50:00|6919|6916.2|6927.2|6924.4|6929.7|6926.9|6916.8|6914|813
1629100500000|2021-08-16 07:55:00|6926.8|6924|6925.5|6922.7|6930.7|6927.9|6923.4|6920.6|1194
1629100800000|2021-08-16 08:00:00|6925.3|6922.5|6933.9|6931.1|6945.7|6942.9|6923.5|6920.7|1052
1629101100000|2021-08-16 08:05:00|6932.9|6930.1|6934.7|6931.9|6938.9|6936.1|6928.5|6925.7|905
1629101400000|2021-08-16 08:10:00|6934.5|6931.7|6933.2|6930.4|6937.2|6934.4|6931|6928.2|367
1629101700000|2021-08-16 08:15:00|6933.5|6930.7|6925.4|6922.6|6943|6940.2|6924.7|6921.9|966
1629102000000|2021-08-16 08:20:00|6926.5|6923.7|6928.5|6925.7|6930.9|6928.1|6922.6|6919.8|2437
1629102300000|2021-08-16 08:25:00|6928.7|6925.9|6933.9|6931.1|6947.7|6944.9|6926.7|6923.9|3166
1629102600000|2021-08-16 08:30:00|6934.7|6931.9|6935|6932.2|6940.8|6938|6922.2|6919.4|3362
1629102900000|2021-08-16 08:35:00|6934.7|6931.9|6962.9|6960.1|6971.1|6968.3|6934.3|6931.5|2828
1629103200000|2021-08-16 08:40:00|6963.1|6960.3|7001.3|6998.5|7001.8|6999|6959.3|6956.5|3084
1629103500000|2021-08-16 08:45:00|7001.1|6998.3|7008.5|7005.7|7018.3|7015.5|7001.1|6998.3|2470
1629103800000|2021-08-16 08:50:00|7008|7005.2|6995.9|6993.1|7013.1|7010.3|6994.9|6992.1|2934
1629104100000|2021-08-16 08:55:00|6996.9|6994.1|6981.7|6978.9|6998.1|6995.3|6975.9|6973.1|1652
1629104400000|2021-08-16 09:00:00|6981.9|6979.1|6985.9|6983.1|6987.7|6984.9|6978.9|6976.1|880
1629104700000|2021-08-16 09:05:00|6986.1|6983.3|6979.1|6976.3|6986.6|6983.8|6977.7|6974.9|315
1629105000000|2021-08-16 09:10:00|6978.9|6976.1|6982.9|6980.1|6987.1|6984.3|6978.9|6976.1|392
1629105300000|2021-08-16 09:15:00|6982.4|6979.6|6980.2|6977.4|6984.1|6981.3|6974.9|6972.1|808
1629105600000|2021-08-16 09:20:00|6979.9|6977.1|6976.7|6973.9|6981.9|6979.1|6974.2|6971.4|378
1629105900000|2021-08-16 09:25:00|6976.9|6974.1|6975.7|6972.9|6977.9|6975.1|6973.9|6971.1|238
1629106200000|2021-08-16 09:30:00|6975.9|6973.1|6976.7|6973.9|6980.2|6977.4|6973.9|6971.1|399
1629106500000|2021-08-16 09:35:00|6976.9|6974.1|6976.9|6974.1|6979.6|6976.8|6973.9|6971.1|342
1629106800000|2021-08-16 09:40:00|6977.2|6974.4|6982.2|6979.4|6982.9|6980.1|6974.2|6971.4|571
1629107100000|2021-08-16 09:45:00|6982.7|6979.9|6983.9|6981.1|6993.4|6990.6|6981.9|6979.1|673
1629107400000|2021-08-16 09:50:00|6983.6|6980.8|6981.9|6979.1|6988.9|6986.1|6981.9|6979.1|365
1629107700000|2021-08-16 09:55:00|6982.1|6979.3|6974.1|6971.3|6985.9|6983.1|6974.1|6971.3|386
1629108000000|2021-08-16 10:00:00|6975.1|6972.3|6961.6|6958.8|6979.1|6976.3|6960.8|6958|1490
1629108300000|2021-08-16 10:05:00|6960.8|6958|6951.8|6949|6960.8|6958|6941.1|6938.2|1155
1629108600000|2021-08-16 10:10:00|6952.1|6949.3|6940.6|6937.8|6952.1|6949.3|6939.6|6936.8|568
1629108900000|2021-08-16 10:15:00|6940.8|6938|6944.6|6941.8|6945.8|6943|6938.8|6936|589
1629109200000|2021-08-16 10:20:00|6944.8|6942|6931.4|6928.6|6945.8|6943|6922.5|6919.7|1761
1629109500000|2021-08-16 10:25:00|6932.1|6929.3|6940.8|6938|6941|6938.2|6930.1|6927.3|1171
1629109800000|2021-08-16 10:30:00|6940.6|6937.8|6952.6|6949.8|6954.8|6952|6940.4|6937.6|809
1629110100000|2021-08-16 10:35:00|6952.8|6950|6955|6952.2|6956.5|6953.7|6950.4|6947.6|362
1629110400000|2021-08-16 10:40:00|6955.8|6953|6955.8|6953|6960.8|6958|6950.8|6948|310
1629110700000|2021-08-16 10:45:00|6956.3|6953.5|6952.6|6949.8|6961.8|6959|6951.2|6948.4|575
1629111000000|2021-08-16 10:50:00|6953.1|6950.3|6950.1|6947.3|6956.4|6953.6|6947.4|6944.6|249
1629111300000|2021-08-16 10:55:00|6950.4|6947.6|6948.4|6945.6|6955.6|6952.8|6944.7|6941.9|142
1629111600000|2021-08-16 11:00:00|6948.6|6945.8|6933.4|6930.6|6951.4|6948.6|6930.2|6927.4|636
1629111900000|2021-08-16 11:05:00|6933.7|6930.9|6938.6|6935.8|6941.6|6938.8|6933.7|6930.9|568
1629112200000|2021-08-16 11:10:00|6938.9|6936.1|6936.4|6933.6|6939.6|6936.8|6931.7|6928.9|553
1629112500000|2021-08-16 11:15:00|6937.4|6934.6|6937.4|6934.6|6944.6|6941.8|6936.4|6933.6|128
1629112800000|2021-08-16 11:20:00|6937.2|6934.4|6928.9|6926.1|6937.4|6934.6|6922.2|6919.4|1075
1629113100000|2021-08-16 11:25:00|6928.7|6925.9|6933.1|6930.3|6933.4|6930.6|6922.7|6919.9|298
1629113400000|2021-08-16 11:30:00|6933.4|6930.6|6923.6|6920.8|6933.4|6930.6|6922.6|6919.8|271
1629113700000|2021-08-16 11:35:00|6925.4|6922.6|6926.1|6923.3|6931.9|6929.1|6921.6|6918.8|633
1629114000000|2021-08-16 11:40:00|6925.4|6922.6|6935.6|6932.8|6935.8|6933|6925.4|6922.6|1147
1629114300000|2021-08-16 11:45:00|6935.3|6932.5|6931.6|6928.8|6935.8|6933|6930.1|6927.3|180
1629114600000|2021-08-16 11:50:00|6931.8|6929|6946.3|6943.5|6948.5|6945.7|6931.3|6928.5|703
1629114900000|2021-08-16 11:55:00|6946.1|6943.3|6953.3|6950.5|6959|6956.2|6944.3|6941.5|758
1629115200000|2021-08-16 12:00:00|6952.9|6950.1|6916.9|6914.1|6953.3|6950.5|6907.4|6904.6|3153
1629115500000|2021-08-16 12:05:00|6916.5|6913.7|6911.2|6908.4|6916.5|6913.7|6901.9|6899.1|1168
1629115800000|2021-08-16 12:10:00|6910.9|6908.1|6912.1|6909.3|6920.9|6918.1|6901.8|6899|1525
1629116100000|2021-08-16 12:15:00|6911.3|6908.5|6868.5|6865.7|6911.3|6908.5|6857.5|6854.7|6885
1629116400000|2021-08-16 12:20:00|6868.7|6865.9|6856.2|6853.4|6868.7|6865.9|6838.5|6835.7|4222
1629116700000|2021-08-16 12:25:00|6856.1|6853.3|6866|6863.2|6869.7|6866.9|6848.4|6845.6|1883
1629117000000|2021-08-16 12:30:00|6866.3|6863.5|6851.3|6848.5|6866.3|6863.5|6847.3|6844.5|1615
1629117300000|2021-08-16 12:35:00|6849.6|6846.8|6847.8|6845|6856.7|6853.9|6839.3|6836.5|1502
1629117600000|2021-08-16 12:40:00|6847.3|6844.5|6855.6|6852.8|6859|6856.2|6845.3|6842.5|1049
1629117900000|2021-08-16 12:45:00|6855.3|6852.5|6856.3|6853.5|6863|6860.2|6849|6846.2|1123
1629118200000|2021-08-16 12:50:00|6856.5|6853.7|6877.3|6874.5|6878|6875.2|6852.3|6849.5|3037
1629118500000|2021-08-16 12:55:00|6876.8|6874|6865.3|6862.5|6882|6879.2|6861.3|6858.5|1341
1629118800000|2021-08-16 13:00:00|6864.5|6861.7|6866.3|6863.5|6872.5|6869.7|6850.1|6847.3|2950
1629119100000|2021-08-16 13:05:00|6866.7|6863.9|6874.7|6871.9|6874.7|6871.9|6829.6|6826.8|3858
1629119400000|2021-08-16 13:10:00|6874.4|6871.6|6870.1|6867.3|6875.1|6872.3|6856.6|6853.8|1069
1629119700000|2021-08-16 13:15:00|6869.9|6867.1|6865.1|6862.3|6872.9|6870.1|6856.1|6853.3|2520
1629120000000|2021-08-16 13:20:00|6865.3|6862.5|6854.3|6851.5|6866.1|6863.3|6845.6|6842.8|906
1629120300000|2021-08-16 13:25:00|6854.1|6851.3|6855.5|6852.7|6858.3|6855.5|6846.3|6843.5|836
1629120600000|2021-08-16 13:30:00|6855.3|6852.5|6828.3|6825.5|6865.7|6862.9|6827.1|6824.3|2952
1629120900000|2021-08-16 13:35:00|6828.8|6826|6852.8|6850|6855|6852.2|6818.8|6816|3386
1629121200000|2021-08-16 13:40:00|6853|6850.2|6835.8|6833|6853|6850.2|6831.8|6829|1790
1629121500000|2021-08-16 13:45:00|6835.3|6832.5|6820.6|6817.8|6837.5|6834.7|6812.8|6810|2341
1629121800000|2021-08-16 13:50:00|6820.3|6817.5|6802.8|6800|6820.8|6818|6801.5|6798.7|3988
1629122100000|2021-08-16 13:55:00|6802.5|6799.7|6808.4|6805.6|6811.8|6809|6796.3|6793.5|4421
1629122400000|2021-08-16 14:00:00|6807.8|6805|6831.4|6828.6|6833.2|6830.4|6796.8|6794|3063
1629122700000|2021-08-16 14:05:00|6831.2|6828.4|6845.2|6842.4|6853.2|6850.4|6825.2|6822.4|3245
1629123000000|2021-08-16 14:10:00|6845|6842.2|6873.6|6870.8|6879.6|6876.8|6843.2|6840.4|3767
1629123300000|2021-08-16 14:15:00|6872.9|6870.1|6871.6|6868.8|6889.6|6886.8|6870.6|6867.8|3003
1629123600000|2021-08-16 14:20:00|6871.9|6869.1|6875.2|6872.4|6882.6|6879.8|6869.4|6866.6|2615
1629123900000|2021-08-16 14:25:00|6874.9|6872.1|6857.9|6855.1|6879.3|6876.5|6853.5|6850.7|2348
1629124200000|2021-08-16 14:30:00|6857.6|6854.8|6868.2|6865.4|6882.6|6879.8|6851.4|6848.6|2649
1629124500000|2021-08-16 14:35:00|6867.6|6864.8|6879|6876.2|6887.9|6885.1|6863.6|6860.8|2360
1629124800000|2021-08-16 14:40:00|6878.3|6875.5|6873.3|6870.5|6885.3|6882.5|6873|6870.2|1417
1629125100000|2021-08-16 14:45:00|6873.5|6870.7|6888.7|6885.9|6889|6886.2|6872.3|6869.5|2520
1629125400000|2021-08-16 14:50:00|6889|6886.2|6887.5|6884.7|6896.7|6893.9|6885.4|6882.6|2695
1629125700000|2021-08-16 14:55:00|6887.7|6884.9|6887.2|6884.4|6895.2|6892.4|6881.4|6878.6|1894
1629126000000|2021-08-16 15:00:00|6886.9|6884.1|6886.4|6883.6|6903.9|6901.1|6884.9|6882.1|2018
1629126300000|2021-08-16 15:05:00|6885.4|6882.6|6889.9|6887.1|6897.6|6894.8|6885.4|6882.6|922
1629126600000|2021-08-16 15:10:00|6890.4|6887.6|6896.4|6893.6|6897.4|6894.6|6881.6|6878.8|1704
1629126900000|2021-08-16 15:15:00|6895.6|6892.8|6925.6|6922.8|6933.1|6930.3|6895.1|6892.3|6200
1629127200000|2021-08-16 15:20:00|6926.1|6923.3|6935.3|6932.5|6937.8|6935|6925.8|6923|3013
1629127500000|2021-08-16 15:25:00|6935.6|6932.8|6939.8|6937|6944.5|6941.7|6931.6|6928.8|3643
1629127800000|2021-08-16 15:30:00|6940.3|6937.5|6953.8|6951|6955.8|6953|6936.8|6934|4988
1629128100000|2021-08-16 15:35:00|6954.5|6951.7|6953.6|6950.8|6956.5|6953.7|6944.1|6941.3|1017
1629128400000|2021-08-16 15:40:00|6953.8|6951|6959.3|6956.5|6962.5|6959.7|6952|6949.2|1572
1629128700000|2021-08-16 15:45:00|6959.5|6956.7|6967.8|6965|6972|6969.2|6959|6956.2|1397
1629129000000|2021-08-16 15:50:00|6968|6965.2|6965.8|6963|6972.5|6969.7|6965.5|6962.7|905
1629129300000|2021-08-16 15:55:00|6967|6964.2|6969.5|6966.7|6972.5|6969.7|6965.8|6963|808
1629129600000|2021-08-16 16:00:00|6969.7|6966.9|6973.5|6970.7|6976.8|6974|6968.8|6966|1320
1629129900000|2021-08-16 16:05:00|6973|6970.2|6966|6963.2|6980|6977.2|6964.7|6961.9|1744
1629130200000|2021-08-16 16:10:00|6966.8|6964|6968.5|6965.7|6974.5|6971.7|6963.8|6961|769
1629130500000|2021-08-16 16:15:00|6968|6965.2|6974|6971.2|6977.5|6974.7|6967.8|6965|782
1629130800000|2021-08-16 16:20:00|6974.2|6971.4|6971|6968.2|6977.2|6974.4|6969|6966.2|537
1629131100000|2021-08-16 16:25:00|6971.2|6968.4|6965.2|6962.4|6972.7|6969.9|6964.7|6961.9|965
1629131400000|2021-08-16 16:30:00|6966.2|6963.4|6966.2|6963.4|6971.2|6968.4|6965.9|6963.1|361
1629131700000|2021-08-16 16:35:00|6966.6|6963.8|6964.7|6961.9|6970.2|6967.4|6964.2|6961.4|679
1629132000000|2021-08-16 16:40:00|6964.5|6961.7|6955.3|6952.5|6966.2|6963.4|6954.5|6951.7|1969
1629132300000|2021-08-16 16:45:00|6955.5|6952.7|6962.9|6960.1|6968.2|6965.4|6954.5|6951.7|1102
1629132600000|2021-08-16 16:50:00|6962.7|6959.9|6959.2|6956.4|6964.9|6962.1|6958.2|6955.4|473
1629132900000|2021-08-16 16:55:00|6958.6|6955.8|6955.3|6952.5|6962.2|6959.4|6954.9|6952.1|819
1629133200000|2021-08-16 17:00:00|6955|6952.2|6958.7|6955.9|6959.5|6956.7|6949|6946.2|602
1629133500000|2021-08-16 17:05:00|6959|6956.2|6958|6955.2|6959.5|6956.7|6952.8|6950|395
1629133800000|2021-08-16 17:10:00|6958.8|6956|6954.7|6951.9|6960|6957.2|6952.7|6949.9|984
1629134100000|2021-08-16 17:15:00|6955.2|6952.4|6954.7|6951.9|6956.2|6953.4|6950.7|6947.9|732
1629134400000|2021-08-16 17:20:00|6955.2|6952.4|6946.9|6944.1|6955.2|6952.4|6944.7|6941.9|720
1629134700000|2021-08-16 17:25:00|6946.7|6943.9|6950.7|6947.9|6952.7|6949.9|6945.7|6942.9|592
1629135000000|2021-08-16 17:30:00|6950.9|6948.1|6951.4|6948.6|6955.4|6952.6|6949.7|6946.9|963
1629135300000|2021-08-16 17:35:00|6950.9|6948.1|6954.2|6951.4|6955.4|6952.6|6950.4|6947.6|650
1629135600000|2021-08-16 17:40:00|6954.4|6951.6|6951.7|6948.9|6955.7|6952.9|6949.7|6946.9|551
1629135900000|2021-08-16 17:45:00|6951.5|6948.7|6948.4|6945.6|6951.5|6948.7|6944.7|6941.9|455
1629136200000|2021-08-16 17:50:00|6947.7|6944.9|6939.9|6937.1|6947.7|6944.9|6937|6934.2|668
1629136500000|2021-08-16 17:55:00|6940.2|6937.4|6935.7|6932.9|6940.7|6937.9|6932.7|6929.9|1585
1629136800000|2021-08-16 18:00:00|6936.7|6933.9|6944.5|6941.7|6945.7|6942.9|6929.7|6926.9|1951
1629137100000|2021-08-16 18:05:00|6944.3|6941.5|6937.5|6934.7|6946.5|6943.7|6937.1|6934.3|1432
1629137400000|2021-08-16 18:10:00|6937.3|6934.5|6937.1|6934.3|6944.3|6941.5|6936.3|6933.5|1569
1629137700000|2021-08-16 18:15:00|6937.3|6934.5|6925.9|6923.1|6938.1|6935.3|6923.9|6921.1|2758
1629138000000|2021-08-16 18:20:00|6926.2|6923.4|6910.7|6907.9|6927.7|6924.9|6907.7|6904.9|3265
1629138300000|2021-08-16 18:25:00|6911.2|6908.4|6945.9|6943.1|6947.6|6944.8|6897.2|6894.4|9501
1629138600000|2021-08-16 18:30:00|6945.4|6942.6|6940.9|6938.1|6955.2|6951.2|6939.9|6937.1|1531
1629138900000|2021-08-16 18:35:00|6940.6|6937.8|6932.9|6930.1|6941.6|6938.8|6932.9|6930.1|616
1629139200000|2021-08-16 18:40:00|6933.1|6930.3|6932.8|6930|6935.8|6933|6930.1|6927.3|180
1629139500000|2021-08-16 18:45:00|6933.1|6930.3|6942.8|6940|6943|6940.2|6932.8|6930|335
1629139800000|2021-08-16 18:50:00|6942.3|6939.5|6943.8|6941|6945.5|6942.7|6939.8|6937|355
1629140100000|2021-08-16 18:55:00|6944|6941.2|6947.8|6945|6947.8|6945|6941.8|6939|152
1629140400000|2021-08-16 19:00:00|6947.1|6944.3|6948.8|6946|6950|6947.2|6943.8|6941|125
1629140700000|2021-08-16 19:05:00|6948.5|6945.7|6950|6947.2|6951.5|6948.7|6948.3|6945.5|83
1629141000000|2021-08-16 19:10:00|6950.2|6947.4|6952.8|6950|6954|6951.2|6948.8|6946|64
1629141300000|2021-08-16 19:15:00|6953|6950.2|6950.8|6948|6953|6950.2|6949.8|6947|201
1629141600000|2021-08-16 19:20:00|6950.5|6947.7|6953|6950.2|6953.5|6950.7|6950|6947.2|179
1629141900000|2021-08-16 19:25:00|6953.5|6950.7|6951.5|6948.7|6954.2|6951.4|6950|6947.2|45
1629142200000|2021-08-16 19:30:00|6951.1|6948.3|6955.8|6953|6955.8|6953|6949.3|6946.5|161
1629142500000|2021-08-16 19:35:00|6956.1|6953.3|6953.3|6950.5|6956.1|6953.3|6953.1|6950.3|500
1629142800000|2021-08-16 19:40:00|6953.1|6950.3|6950.8|6948|6953.8|6951|6949.8|6947|116
1629143100000|2021-08-16 19:45:00|6951.8|6949|6949.5|6946.7|6951.8|6949|6947|6944.2|47
1629143400000|2021-08-16 19:50:00|6950.3|6947.5|6951|6948.2|6951|6948.2|6948.8|6946|53
1629143700000|2021-08-16 19:55:00|6950.8|6948|6945.8|6943|6951.5|6948.7|6945.3|6942.5|169
1629144000000|2021-08-16 20:00:00|6946|6943.2|6946.8|6944|6949.5|6946.7|6945.8|6943|69
1629144300000|2021-08-16 20:05:00|6947|6944.2|6942.8|6940|6948|6945.2|6941.8|6939|96
1629144600000|2021-08-16 20:10:00|6942.3|6939.5|6942.8|6940|6943.1|6940.3|6940.5|6937.7|93
1629144900000|2021-08-16 20:15:00|6941.6|6938.8|6943|6940.2|6943.3|6940.5|6941.6|6938.8|29
1629145200000|2021-08-16 20:20:00|6942.8|6940|6944.8|6942|6946.8|6944|6942.8|6940|38
1629145500000|2021-08-16 20:25:00|6945.1|6942.3|6946.3|6943.5|6948.6|6945.8|6945.1|6942.3|81
1629145800000|2021-08-16 20:30:00|6946.1|6943.3|6944.8|6942|6947.6|6944.8|6944.3|6941.5|43
1629146100000|2021-08-16 20:35:00|6944.6|6941.8|6944|6941.2|6945|6942.2|6942.5|6939.7|91
1629146400000|2021-08-16 20:40:00|6943.8|6941|6944.5|6941.7|6944.8|6942|6942.5|6939.7|82
1629146700000|2021-08-16 20:45:00|6944.7|6941.9|6945.7|6942.9|6947|6944.2|6942.7|6939.9|214
1629147000000|2021-08-16 20:50:00|6945.9|6943.1|6943.7|6940.9|6945.9|6943.1|6942.2|6939.4|112
1629147300000|2021-08-16 20:55:00|6943.9|6941.1|6948.7|6945.9|6948.9|6946.1|6942.4|6939.6|131
1629147600000|2021-08-16 21:00:00|6951.9|6941.9|6949.3|6945.3|6951.9|6945.7|6948.5|6941.8|40
1629147900000|2021-08-16 21:05:00|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|6
1629148200000|2021-08-16 21:10:00|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|1
1629148500000|2021-08-16 21:15:00|6946.5|6943.7|6947.3|6943.3|6951.3|6944.3|6945.7|6940.4|22
1629148800000|2021-08-16 21:20:00|6950.8|6940.8|6950.8|6940.8|6951.3|6943.3|6947.3|6940.7|15
1629149400000|2021-08-16 21:30:00|6951.1|6941.1|6955.8|6945.8|6955.8|6945.8|6950.8|6940.8|5
1629149700000|2021-08-16 21:35:00|6943.6|6939.6|6944|6934|6945.1|6939.6|6933.5|6929.8|120
1629150000000|2021-08-16 21:40:00|6944.3|6934.3|6937|6933|6944.3|6936.3|6923.3|6920.5|93
1629150300000|2021-08-16 21:45:00|6936.9|6934.1|6939.5|6929.5|6939.5|6934.6|6936.9|6928|24
1629150600000|2021-08-16 21:50:00|6939.8|6929.8|6939.3|6935.3|6941.8|6936.4|6936.5|6929.8|7
1629150900000|2021-08-16 21:55:00|6941.6|6931.6|6936.7|6933.9|6942.7|6936.9|6936.1|6929.1|12
1629151200000|2021-08-16 22:00:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1629158400000|2021-08-17 00:00:00|6955.9|6953.1|6953.6|6950.8|6955.9|6953.1|6945.8|6943|514
1629158700000|2021-08-17 00:05:00|6953.1|6950.3|6954.4|6951.6|6954.6|6951.8|6946.6|6943.8|56
1629159000000|2021-08-17 00:10:00|6954.6|6951.8|6950.1|6947.3|6954.9|6952.1|6947.6|6944.8|45
1629159300000|2021-08-17 00:15:00|6950.3|6947.5|6947.1|6944.3|6951.6|6948.8|6946.1|6943.3|18
1629159600000|2021-08-17 00:20:00|6947.3|6944.5|6946.1|6943.3|6948.2|6945|6945.6|6942.8|13
1629159900000|2021-08-17 00:25:00|6946.3|6943.5|6937.8|6935|6946.6|6943.8|6937.8|6935|16
1629160200000|2021-08-17 00:30:00|6938.1|6935.3|6944.6|6941.8|6944.6|6941.8|6938.1|6935.3|19
1629160500000|2021-08-17 00:35:00|6943.1|6940.3|6941.8|6939|6943.3|6940.5|6940.1|6937.3|23
1629160800000|2021-08-17 00:40:00|6942.3|6939.5|6940.1|6937.3|6943.1|6940.3|6940.1|6937.3|13
1629161100000|2021-08-17 00:45:00|6939.1|6936.3|6943.1|6940.3|6944.6|6941.8|6937.6|6934.8|16
1629161400000|2021-08-17 00:50:00|6943|6940.2|6944.7|6941.9|6947.4|6944.2|6943|6940.2|17
1629161700000|2021-08-17 00:55:00|6945|6942.2|6945.7|6942.9|6948|6945.2|6942.5|6939.7|33
1629162000000|2021-08-17 01:00:00|6946|6943.2|6953.5|6950.7|6953.8|6951|6945|6942.2|66
1629162300000|2021-08-17 01:05:00|6952.5|6949.7|6949.4|6946.6|6953.2|6950.4|6944.3|6941.5|35
1629162600000|2021-08-17 01:10:00|6950|6947.2|6948.5|6945.7|6953|6950.2|6947|6944.2|63
1629162900000|2021-08-17 01:15:00|6948.3|6945.5|6953.3|6950.5|6953.8|6951|6946.5|6943.7|64
1629163200000|2021-08-17 01:20:00|6953.5|6950.7|6954.3|6951.5|6954.3|6951.5|6950.3|6947.5|32
1629163500000|2021-08-17 01:25:00|6954|6951.2|6955.8|6953|6955.8|6953|6952.5|6949.7|235
1629163800000|2021-08-17 01:30:00|6955.4|6952.6|6945|6942.2|6955.8|6953|6943.5|6940.7|352
1629164100000|2021-08-17 01:35:00|6945.5|6942.7|6953.3|6950.5|6954.3|6951.5|6944|6941.2|249
1629164400000|2021-08-17 01:40:00|6953|6950.2|6955.5|6952.7|6956.4|6953.6|6951.3|6948.5|367
1629164700000|2021-08-17 01:45:00|6956.4|6953.6|6950.1|6947.3|6956.4|6953.6|6950.1|6947.3|151
1629165000000|2021-08-17 01:50:00|6949.6|6946.8|6956.4|6953.6|6956.4|6953.6|6948.6|6945.8|134
1629165300000|2021-08-17 01:55:00|6956.1|6953.3|6951.1|6948.3|6956.4|6953.6|6950.4|6947.6|165
1629165600000|2021-08-17 02:00:00|6951.4|6948.6|6949.1|6946.3|6954.3|6951.5|6947.1|6944.3|76
1629165900000|2021-08-17 02:05:00|6949.3|6946.5|6949.8|6947|6952.4|6949.6|6946.4|6943.6|93
1629166200000|2021-08-17 02:10:00|6950.1|6947.3|6944.6|6941.8|6950.2|6947.4|6943.4|6940.6|89
1629166500000|2021-08-17 02:15:00|6944.9|6942.1|6942.4|6939.6|6945.4|6942.6|6941.9|6939.1|68
1629166800000|2021-08-17 02:20:00|6942.2|6939.4|6944.1|6941.3|6946.1|6943.3|6942.1|6939.3|63
1629167100000|2021-08-17 02:25:00|6943.9|6941.1|6948.6|6945.8|6948.6|6945.8|6943.9|6941.1|23
1629167400000|2021-08-17 02:30:00|6948.1|6945.3|6942.1|6939.3|6949.6|6946.8|6941.8|6939|100
1629167700000|2021-08-17 02:35:00|6941.9|6939.1|6941.3|6938.5|6945.4|6942.6|6941.1|6938.3|153
1629168000000|2021-08-17 02:40:00|6941.6|6938.8|6936.3|6933.5|6942.6|6939.8|6936.1|6933.3|72
1629168300000|2021-08-17 02:45:00|6936.5|6933.7|6942.6|6939.8|6943.6|6940.8|6936.1|6933.3|147
1629168600000|2021-08-17 02:50:00|6943.1|6940.3|6943.5|6940.7|6943.5|6940.7|6939.3|6936.5|20
1629168900000|2021-08-17 02:55:00|6943.7|6940.9|6947.8|6945|6949.3|6946.5|6941.3|6938.5|78
1629169200000|2021-08-17 03:00:00|6948|6945.2|6945|6942.2|6948.4|6945.2|6943.3|6938.4|50
1629169500000|2021-08-17 03:05:00|6944.8|6942|6942|6939.2|6944.8|6942|6941.5|6938.7|51
1629169800000|2021-08-17 03:10:00|6941.5|6938.7|6940.2|6937.4|6943.3|6940.5|6940|6937.2|36
1629170100000|2021-08-17 03:15:00|6940.7|6937.9|6935.8|6933|6941|6938.2|6933.2|6930.4|53
1629170400000|2021-08-17 03:20:00|6935|6932.2|6935|6932.2|6936|6933.2|6933.8|6931|41
1629170700000|2021-08-17 03:25:00|6934.8|6932|6934.8|6932|6936.5|6933.7|6933.8|6931|72
1629171000000|2021-08-17 03:30:00|6935|6932.2|6936.8|6934|6938|6935.2|6934.7|6931.9|34
1629171300000|2021-08-17 03:35:00|6937|6934.2|6930.2|6927.4|6938|6935.2|6929.5|6926.7|54
1629171600000|2021-08-17 03:40:00|6930.5|6927.7|6931.8|6929|6931.8|6929|6929.8|6927|9
1629171900000|2021-08-17 03:45:00|6931.6|6928.8|6930.3|6927.5|6933|6930.2|6929.5|6926.7|19
1629172200000|2021-08-17 03:50:00|6929.3|6926.5|6932|6929.2|6932|6929.2|6928.8|6926|49
1629172500000|2021-08-17 03:55:00|6932.5|6929.7|6927.8|6925|6932.5|6929.7|6927.8|6925|89
1629172800000|2021-08-17 04:00:00|6928|6925.2|6927.8|6925|6928.8|6926|6927.3|6924.5|60
1629173100000|2021-08-17 04:05:00|6928|6925.2|6928.8|6926|6930|6927.2|6928|6925.2|21
1629173400000|2021-08-17 04:10:00|6928.5|6925.7|6932.2|6929.4|6932.8|6930|6928.5|6925.7|22
1629173700000|2021-08-17 04:15:00|6932.5|6929.7|6934|6931.2|6934.8|6932|6932.5|6929.7|33
1629174000000|2021-08-17 04:20:00|6934.2|6931.4|6934.2|6931.4|6935.5|6932.7|6933.7|6930.9|21
1629174300000|2021-08-17 04:25:00|6934.4|6931.6|6935|6932.2|6936|6933.2|6933.5|6930.7|3
1629174600000|2021-08-17 04:30:00|6934.6|6931.8|6932.8|6930|6934.6|6931.8|6931.8|6929|40
1629174900000|2021-08-17 04:35:00|6932.5|6929.7|6931.8|6929|6933.5|6930.7|6930.5|6927.7|21
1629175200000|2021-08-17 04:40:00|6931.5|6928.7|6931.5|6928.7|6932.2|6929.4|6930|6927.2|144
1629175500000|2021-08-17 04:45:00|6931.7|6928.9|6933.2|6930.4|6933.2|6930.4|6930.8|6928|16
1629175800000|2021-08-17 04:50:00|6933.5|6930.7|6933.5|6930.7|6934.2|6931.4|6931.2|6928.4|40
1629176100000|2021-08-17 04:55:00|6933.7|6930.9|6935.1|6932.3|6935.6|6932.8|6933.7|6930.9|5
1629176400000|2021-08-17 05:00:00|6934.9|6932.1|6931.2|6928.4|6935.4|6932.6|6927.4|6924.6|34
1629176700000|2021-08-17 05:05:00|6930.9|6928.1|6929.4|6926.6|6930.9|6928.1|6927.9|6925.1|23
1629177000000|2021-08-17 05:10:00|6929.9|6927.1|6926.7|6923.9|6930.7|6927.9|6926.4|6923.6|22
1629177300000|2021-08-17 05:15:00|6926.4|6923.6|6935.1|6932.3|6935.1|6932.3|6924.4|6921.6|214
1629177600000|2021-08-17 05:20:00|6935.4|6932.6|6931.9|6929.1|6936.1|6933.3|6931.7|6928.9|20
1629177900000|2021-08-17 05:25:00|6931.5|6928.7|6933.8|6931|6935.3|6932.5|6930.9|6928.1|141
1629178200000|2021-08-17 05:30:00|6934.3|6931.5|6933.1|6930.3|6936.9|6934.1|6927.6|6924.8|120
1629178500000|2021-08-17 05:35:00|6934.1|6931.3|6936.1|6933.3|6937.1|6934.3|6933.1|6930.3|23
1629178800000|2021-08-17 05:40:00|6935.9|6933.1|6930.6|6927.8|6936.6|6933.8|6928.6|6925.8|84
1629179100000|2021-08-17 05:45:00|6930.3|6927.5|6926.5|6923.7|6934.8|6932|6925|6922.2|213
1629179400000|2021-08-17 05:50:00|6925.8|6923|6923.3|6920.5|6929.8|6927|6923.3|6920.5|288
1629179700000|2021-08-17 05:55:00|6924.1|6921.3|6922.1|6919.3|6924.5|6921.7|6920.1|6917.3|131
1629180000000|2021-08-17 06:00:00|6921.9|6919.1|6913|6910.2|6922.1|6919.3|6911.1|6908.3|330
1629180300000|2021-08-17 06:05:00|6912.8|6910|6919.5|6916.7|6924|6921.2|6912.3|6909.5|210
1629180600000|2021-08-17 06:10:00|6919.8|6917|6914.3|6911.5|6919.8|6917|6911.6|6908.8|194
1629180900000|2021-08-17 06:15:00|6914.5|6911.7|6912.3|6909.5|6915.5|6912.7|6908.3|6905.5|170
1629181200000|2021-08-17 06:20:00|6912.7|6909.9|6913.3|6910.5|6918.3|6915.5|6912.7|6909.9|205
1629181500000|2021-08-17 06:25:00|6913|6910.2|6913.1|6910.3|6913.8|6911|6907.8|6905|83
1629181800000|2021-08-17 06:30:00|6912.8|6910|6909.5|6906.7|6914.1|6911.3|6908|6905.2|141
1629182100000|2021-08-17 06:35:00|6909.8|6907|6898.6|6895.8|6912.5|6909.7|6896.4|6893.6|674
1629182400000|2021-08-17 06:40:00|6898.9|6896.1|6895.4|6892.6|6899.2|6896.4|6892.9|6890.1|348
1629182700000|2021-08-17 06:45:00|6895.6|6892.8|6886.1|6883.3|6898.9|6896.1|6883.9|6881.1|480
1629183000000|2021-08-17 06:50:00|6885.9|6883.1|6879.9|6877.1|6888.6|6885.8|6878.9|6876.1|824
1629183300000|2021-08-17 06:55:00|6880.5|6877.7|6891.9|6889.1|6892.6|6889.8|6880.5|6877.7|563
1629183600000|2021-08-17 07:00:00|6891.6|6888.8|6876.8|6874|6894.6|6891.8|6876.2|6873.4|693
1629183900000|2021-08-17 07:05:00|6876.7|6873.9|6875.8|6873|6880.8|6878|6870.7|6867.9|799
1629184200000|2021-08-17 07:10:00|6875.3|6872.5|6870.9|6868.1|6878.1|6875.3|6863.1|6860.3|1771
1629184500000|2021-08-17 07:15:00|6870.6|6867.8|6878.6|6875.8|6880.4|6877.6|6867.7|6864.9|789
1629184800000|2021-08-17 07:20:00|6878.4|6875.6|6875.2|6872.4|6880.4|6877.6|6872.2|6869.4|1071
1629185100000|2021-08-17 07:25:00|6875.4|6872.6|6884.7|6881.9|6887|6884.2|6874.2|6871.4|369
1629185400000|2021-08-17 07:30:00|6884.1|6881.3|6887.4|6884.6|6890.1|6887.3|6879.2|6876.4|506
1629185700000|2021-08-17 07:35:00|6887.6|6884.8|6892.1|6889.3|6893.1|6890.3|6886.4|6883.6|257
1629186000000|2021-08-17 07:40:00|6891.7|6888.9|6898.1|6895.3|6898.4|6895.6|6889.4|6886.6|533
1629186300000|2021-08-17 07:45:00|6897.8|6895|6895.2|6892.4|6898.4|6895.6|6890.9|6888.1|486
1629186600000|2021-08-17 07:50:00|6895.4|6892.6|6897.4|6894.6|6907.1|6904.3|6895.2|6892.4|516
1629186900000|2021-08-17 07:55:00|6896.6|6893.8|6890.4|6887.6|6896.9|6894.1|6886.9|6884.1|507
1629187200000|2021-08-17 08:00:00|6890.1|6887.3|6900.1|6897.3|6910.8|6908|6890.1|6887.3|1352
1629187500000|2021-08-17 08:05:00|6900.4|6897.6|6897.6|6894.8|6902.6|6899.8|6896.8|6894|737
1629187800000|2021-08-17 08:10:00|6896.3|6893.5|6888.6|6885.8|6898.5|6895.7|6886.8|6884|620
1629188100000|2021-08-17 08:15:00|6888.3|6885.5|6884.8|6882|6901.8|6899|6882.8|6880|658
1629188400000|2021-08-17 08:20:00|6885|6882.2|6889.6|6886.8|6889.8|6887|6869.3|6866.5|1276
1629188700000|2021-08-17 08:25:00|6889.1|6886.3|6883.3|6880.5|6897.8|6895|6883.3|6880.5|3169
1629189000000|2021-08-17 08:30:00|6883.5|6880.7|6896.2|6893.4|6900.8|6898|6880.8|6878|3568
1629189300000|2021-08-17 08:35:00|6895.9|6893.1|6909.9|6907.1|6913.1|6910.3|6892.2|6889.4|2030
1629189600000|2021-08-17 08:40:00|6909.7|6906.9|6913.4|6910.6|6923.6|6920.8|6909.2|6906.4|724
1629189900000|2021-08-17 08:45:00|6913.6|6910.8|6905.6|6902.8|6915.7|6912.9|6903.4|6900.6|662
1629190200000|2021-08-17 08:50:00|6904.9|6902.1|6903.2|6900.4|6904.9|6902.1|6893.2|6890.4|748
1629190500000|2021-08-17 08:55:00|6902.9|6900.1|6902|6899.2|6904.8|6901.9|6894.8|6892|507
1629190800000|2021-08-17 09:00:00|6901.8|6899|6893.1|6890.3|6907.5|6904.7|6892.1|6889.3|538
1629191100000|2021-08-17 09:05:00|6891.8|6889|6900.1|6897.3|6903.4|6900.6|6890.6|6887.8|1837
1629191400000|2021-08-17 09:10:00|6899.9|6897.1|6897.9|6895.1|6903.4|6900.6|6896.4|6893.6|382
1629191700000|2021-08-17 09:15:00|6898.1|6895.3|6905.8|6903|6905.8|6903|6898.1|6895.3|550
1629192000000|2021-08-17 09:20:00|6905.6|6902.8|6905.8|6903|6905.8|6903|6901.9|6899.1|152
1629192300000|2021-08-17 09:25:00|6906.6|6903.8|6917.1|6914.3|6920.1|6917.3|6906.6|6903.8|743
1629192600000|2021-08-17 09:30:00|6916.9|6914.1|6913.4|6910.6|6921.1|6918.3|6912.4|6909.6|696
1629192900000|2021-08-17 09:35:00|6914.4|6911.6|6913.4|6910.6|6914.6|6911.8|6911.8|6909|397
1629193200000|2021-08-17 09:40:00|6913.1|6910.3|6904.9|6902.1|6913.1|6910.3|6900.4|6897.6|346
1629193500000|2021-08-17 09:45:00|6904.7|6901.9|6910.5|6907.7|6912.8|6910|6897.4|6894.6|1496
1629193800000|2021-08-17 09:50:00|6909.5|6906.7|6912|6909.2|6912.8|6910|6904.8|6902|260
1629194100000|2021-08-17 09:55:00|6911.8|6909|6909|6906.2|6914.5|6911.7|6907.5|6904.7|257
1629194400000|2021-08-17 10:00:00|6909.2|6906.4|6903.7|6900.9|6909.2|6906.4|6899.5|6896.7|969
1629194700000|2021-08-17 10:05:00|6904|6901.2|6907|6904.2|6908.2|6905.4|6900.7|6897.9|982
1629195000000|2021-08-17 10:10:00|6907.2|6904.4|6903.8|6901|6910.2|6907.4|6902.8|6900|178
1629195300000|2021-08-17 10:15:00|6904.2|6901.4|6904.5|6901.7|6908|6905.2|6902.5|6899.7|119
1629195600000|2021-08-17 10:20:00|6904.7|6901.9|6908.5|6905.7|6909.5|6906.7|6901.2|6898.4|252
1629195900000|2021-08-17 10:25:00|6909.3|6906.5|6898.9|6896.1|6914.9|6912.1|6887.9|6885.1|2194
1629196200000|2021-08-17 10:30:00|6899.7|6896.9|6911.9|6909.1|6913.2|6910.4|6898.7|6895.9|436
1629196500000|2021-08-17 10:35:00|6912.1|6909.3|6905.9|6903.1|6912.2|6909.4|6902.2|6899.4|283
1629196800000|2021-08-17 10:40:00|6905.2|6902.4|6897.8|6895|6906.2|6903.4|6897.8|6895|256
1629197100000|2021-08-17 10:45:00|6897.5|6894.7|6891.1|6888.3|6898.5|6895.7|6888.1|6885.3|370
1629197400000|2021-08-17 10:50:00|6890.8|6888|6890.6|6887.8|6891.8|6889|6885.1|6882.3|662
1629197700000|2021-08-17 10:55:00|6890.8|6888|6891.8|6889|6894.8|6892|6888.8|6886|239
1629198000000|2021-08-17 11:00:00|6892.1|6889.3|6888.6|6885.8|6894.8|6892|6887.1|6884.3|223
1629198300000|2021-08-17 11:05:00|6888.8|6886|6890.6|6887.8|6890.6|6887.8|6887.1|6884.3|181
1629198600000|2021-08-17 11:10:00|6890.8|6888|6878.8|6876|6891.1|6888.3|6875.8|6873|1663
1629198900000|2021-08-17 11:15:00|6878.6|6875.8|6875.8|6873|6884.8|6882|6870.3|6867.5|769
1629199200000|2021-08-17 11:20:00|6876.1|6873.3|6875.1|6872.3|6877.1|6874.3|6869.4|6866.6|785
1629199500000|2021-08-17 11:25:00|6875.4|6872.6|6880.5|6877.7|6880.5|6877.7|6871.9|6869.1|815
1629199800000|2021-08-17 11:30:00|6879.8|6877|6889.8|6887|6893.4|6890.6|6877.8|6875|278
1629200100000|2021-08-17 11:35:00|6890|6887.2|6891.1|6888.3|6893.6|6890.8|6886.6|6883.8|346
1629200400000|2021-08-17 11:40:00|6890.8|6888|6891.1|6888.3|6893.8|6891|6883.6|6880.8|334
1629200700000|2021-08-17 11:45:00|6890.8|6888|6894.4|6891.6|6895.8|6893|6887.1|6884.3|510
1629201000000|2021-08-17 11:50:00|6894.1|6891.3|6894.4|6891.6|6897.4|6894.6|6891.6|6888.8|394
1629201300000|2021-08-17 11:55:00|6894.1|6891.3|6899.4|6896.6|6905.1|6902.3|6890.4|6887.6|362
1629201600000|2021-08-17 12:00:00|6898.6|6895.8|6893.6|6890.8|6903.4|6900.6|6891.4|6888.6|699
1629201900000|2021-08-17 12:05:00|6893.9|6891.1|6890.2|6887.4|6897.1|6894.3|6886.7|6883.9|310
1629202200000|2021-08-17 12:10:00|6889.6|6886.8|6887.2|6884.4|6891.4|6888.6|6886.4|6883.6|436
1629202500000|2021-08-17 12:15:00|6886.9|6884.1|6877.1|6874.3|6888.1|6885.3|6876.4|6873.6|512
1629202800000|2021-08-17 12:20:00|6876.9|6874.1|6879.4|6876.6|6882.1|6879.3|6872.4|6869.6|599
1629203100000|2021-08-17 12:25:00|6879.1|6876.3|6882.6|6879.8|6883.6|6880.8|6877.4|6874.6|321
1629203400000|2021-08-17 12:30:00|6882.9|6880.1|6903.4|6900.6|6904.4|6901.6|6882.9|6880.1|956
1629203700000|2021-08-17 12:35:00|6902.8|6900|6905.4|6902.6|6907.1|6904.3|6894.4|6891|772
1629204000000|2021-08-17 12:40:00|6905.6|6902.8|6911.4|6908.6|6912.7|6909.8|6903.1|6900.3|657
1629204300000|2021-08-17 12:45:00|6911.1|6908.3|6908.7|6905.9|6911.2|6908.4|6906.7|6903.9|1785
1629204600000|2021-08-17 12:50:00|6909|6906.2|6917.5|6914.7|6924.4|6921.6|6909|6906.2|1210
1629204900000|2021-08-17 12:55:00|6917|6914.2|6916.6|6913.8|6919.6|6916.8|6911|6908.2|2120
1629205200000|2021-08-17 13:00:00|6916.4|6913.6|6917.6|6914.8|6921.3|6918.5|6901.1|6898.3|1869
1629205500000|2021-08-17 13:05:00|6917.1|6914.3|6904.4|6901.6|6922.1|6919.3|6904.4|6901.6|1450
1629205800000|2021-08-17 13:10:00|6904|6901.2|6909.1|6906.3|6911.1|6908.3|6899.2|6896.4|1925
1629206100000|2021-08-17 13:15:00|6908.9|6906.1|6903.2|6900.4|6909.1|6906.3|6894.7|6891.9|1139
1629206400000|2021-08-17 13:20:00|6903.7|6900.9|6903.7|6900.9|6906.4|6903.6|6897.7|6894.9|497
1629206700000|2021-08-17 13:25:00|6904|6901.2|6897|6894.2|6906.4|6903.6|6893|6888.6|1109
1629207000000|2021-08-17 13:30:00|6896.7|6893.9|6923.9|6921.1|6925.7|6922.9|6891.2|6888.4|2204
1629207300000|2021-08-17 13:35:00|6924.7|6921.9|6957.4|6954.6|6963.4|6960.6|6924.7|6921.9|4914
1629207600000|2021-08-17 13:40:00|6957.6|6954.8|6954.6|6951.8|6964.4|6961.6|6945.4|6942.6|2264
1629207900000|2021-08-17 13:45:00|6954.8|6952|6933.9|6931.1|6956.6|6953.8|6932.1|6929.3|1346
1629208200000|2021-08-17 13:50:00|6933.3|6930.5|6914.4|6911.6|6935.1|6932.3|6912.4|6909.6|2832
1629208500000|2021-08-17 13:55:00|6913.9|6911.1|6924.1|6921.3|6924.8|6922|6910.8|6908|786
1629208800000|2021-08-17 14:00:00|6924.4|6921.6|6938.4|6935.6|6939.1|6936.3|6921.3|6918.5|2715
1629209100000|2021-08-17 14:05:00|6939.1|6936.3|6949.6|6946.8|6964.1|6961.3|6939.1|6936.3|5022
1629209400000|2021-08-17 14:10:00|6949.8|6947|6959.7|6956.9|6963.1|6960.3|6944.1|6941.3|2546
1629209700000|2021-08-17 14:15:00|6960.1|6957.3|6953.1|6950.3|6960.8|6958|6944.4|6941.6|1584
1629210000000|2021-08-17 14:20:00|6951.9|6949.1|6959.6|6956.8|6964.5|6961.7|6950.1|6947.3|1757
1629210300000|2021-08-17 14:25:00|6959.2|6956.4|6960.4|6957.6|6966.1|6963.3|6956.1|6953.3|2181
1629210600000|2021-08-17 14:30:00|6960.1|6957.3|6942.3|6939.5|6963.8|6961|6937.8|6935|1571
1629210900000|2021-08-17 14:35:00|6942.1|6939.3|6948.8|6946|6953.7|6950.7|6939.7|6936.9|976
1629211200000|2021-08-17 14:40:00|6949|6946.2|6971.1|6968.3|6975.1|6972.3|6948.8|6946|2261
1629211500000|2021-08-17 14:45:00|6970.8|6968|6967|6964.2|6973.5|6970.7|6959.1|6956.3|1064
1629211800000|2021-08-17 14:50:00|6966.8|6964|6969.7|6966.9|6973.1|6970.3|6960.3|6957.5|1014
1629212100000|2021-08-17 14:55:00|6968.8|6966|6963.5|6960.7|6972.8|6970|6962.8|6960|950
1629212400000|2021-08-17 15:00:00|6963.8|6961|6963.5|6960.7|6967.5|6964.7|6948.8|6946|2067
1629212700000|2021-08-17 15:05:00|6963.8|6961|6954.3|6951.5|6965.1|6962.3|6951.8|6949|2784
1629213000000|2021-08-17 15:10:00|6954.5|6951.7|6954.3|6951.5|6958.5|6955.7|6948.1|6945.3|1619
1629213300000|2021-08-17 15:15:00|6954.5|6951.7|6950.1|6947.3|6958.3|6955.5|6948.1|6945.3|1266
1629213600000|2021-08-17 15:20:00|6950.6|6947.8|6956.8|6954|6960.5|6957.7|6945.1|6942.3|2173
1629213900000|2021-08-17 15:25:00|6955.3|6952.5|6959.1|6956.3|6963.5|6960.7|6949.8|6947|3669
1629214200000|2021-08-17 15:30:00|6958.4|6955.6|6967.3|6964.5|6975.4|6972.6|6956.1|6952.4|5006
1629214500000|2021-08-17 15:35:00|6967.8|6965|6947.9|6945.1|6968.3|6965.5|6947.4|6944.6|1945
1629214800000|2021-08-17 15:40:00|6948.1|6945.3|6933.2|6930.4|6951.4|6948.6|6929.7|6926.9|2006
1629215100000|2021-08-17 15:45:00|6932.9|6930.1|6920.7|6917.9|6934.4|6931.6|6913.7|6910.9|1820
1629215400000|2021-08-17 15:50:00|6920.3|6917.5|6912.7|6909.9|6920.3|6917.5|6912.4|6909.6|1707
1629215700000|2021-08-17 15:55:00|6912|6909.2|6909.3|6906.5|6912.7|6909.9|6901.7|6898.9|1572
1629216000000|2021-08-17 16:00:00|6909|6906.2|6920|6917.2|6920|6917.2|6903.8|6901|2273
1629216300000|2021-08-17 16:05:00|6919.5|6916.7|6916.3|6913.5|6930|6927.2|6915.3|6912.5|1881
1629216600000|2021-08-17 16:10:00|6916.1|6913.3|6909.8|6907|6916.3|6913.5|6907.6|6904.8|795
1629216900000|2021-08-17 16:15:00|6910|6907.2|6875|6872.2|6912.8|6910|6873.8|6871|2460
1629217200000|2021-08-17 16:20:00|6874.8|6872|6884.3|6881.5|6896.5|6893.7|6874.8|6872|1854
1629217500000|2021-08-17 16:25:00|6884.8|6882|6898|6895.2|6901.3|6898.5|6884.8|6882|1199
1629217800000|2021-08-17 16:30:00|6898.3|6895.5|6883.8|6881|6898.8|6896|6880|6877.2|988
1629218100000|2021-08-17 16:35:00|6883.6|6880.8|6867.6|6864.8|6887.1|6884.3|6865.8|6863|2689
1629218400000|2021-08-17 16:40:00|6867.3|6864.5|6877.8|6875|6883.6|6880.8|6864.6|6861.8|2818
1629218700000|2021-08-17 16:45:00|6878|6875.2|6870.6|6867.8|6880.3|6877.5|6868.3|6865.5|905
1629219000000|2021-08-17 16:50:00|6869.8|6867|6866.6|6863.8|6874.6|6871.8|6858.6|6855.8|2513
1629219300000|2021-08-17 16:55:00|6867.1|6864.3|6867.3|6864.5|6874.8|6872|6863.3|6860.5|1274
1629219600000|2021-08-17 17:00:00|6866.3|6863.5|6875.3|6872.5|6875.3|6872.5|6860.3|6857.5|3198
1629219900000|2021-08-17 17:05:00|6875|6872.2|6881.2|6878.4|6885.9|6883.1|6872|6869.2|1257
1629220200000|2021-08-17 17:10:00|6881.4|6878.6|6887.7|6884.9|6888.4|6885.6|6877.7|6874.9|820
1629220500000|2021-08-17 17:15:00|6887.4|6884.6|6883.2|6880.4|6888.4|6885.6|6878.7|6875.9|974
1629220800000|2021-08-17 17:20:00|6883.5|6880.7|6884.3|6881.5|6885.7|6882.9|6877.7|6874.9|736
1629221100000|2021-08-17 17:25:00|6884.7|6881.9|6894.3|6891.5|6895.6|6892.8|6884.7|6881.9|784
1629221400000|2021-08-17 17:30:00|6894.5|6891.7|6890.6|6887.8|6895.6|6892.8|6887.3|6884.5|971
1629221700000|2021-08-17 17:35:00|6890.5|6887.7|6889.6|6886.8|6892.9|6890.1|6887.8|6885|754
1629222000000|2021-08-17 17:40:00|6890|6887.2|6879.6|6876.8|6890.6|6887.8|6877.9|6875.1|1069
1629222300000|2021-08-17 17:45:00|6880.3|6877.5|6879.4|6876.6|6881.9|6879.1|6874.9|6872.1|577
1629222600000|2021-08-17 17:50:00|6879.6|6876.8|6876.3|6873.5|6883.1|6880.3|6874.6|6871.8|418
1629222900000|2021-08-17 17:55:00|6876.6|6873.8|6882.8|6880|6884.1|6881.3|6876.6|6873.8|579
1629223200000|2021-08-17 18:00:00|6883.1|6880.3|6902.8|6900|6904.1|6901.3|6881.6|6878.8|1879
1629223500000|2021-08-17 18:05:00|6902.6|6899.8|6900.9|6898.1|6909|6906.2|6900.9|6898.1|1184
1629223800000|2021-08-17 18:10:00|6900.6|6897.8|6899.5|6896.7|6902.6|6899.8|6896|6893.2|939
1629224100000|2021-08-17 18:15:00|6899|6896.2|6893|6890.2|6903.7|6900.9|6890.5|6887.7|796
1629224400000|2021-08-17 18:20:00|6892.5|6889.7|6884|6881.2|6896|6893.2|6882.5|6879.7|1163
1629224700000|2021-08-17 18:25:00|6883.7|6880.9|6872.6|6869.8|6886.8|6884|6869.3|6866.5|7715
1629225000000|2021-08-17 18:30:00|6873.2|6870.4|6868.8|6866|6876.8|6874|6866.6|6863.8|1268
1629225300000|2021-08-17 18:35:00|6868.6|6865.8|6868.1|6865.3|6870.3|6867.5|6865.3|6862.5|480
1629225600000|2021-08-17 18:40:00|6867.6|6864.8|6873.1|6870.3|6874.1|6871.3|6864.9|6862.1|865
1629225900000|2021-08-17 18:45:00|6873.3|6870.5|6874.3|6871.5|6878.3|6875.5|6871.1|6868.3|386
1629226200000|2021-08-17 18:50:00|6875.3|6872.5|6870.3|6867.5|6876.3|6873.5|6869.3|6866.5|204
1629226500000|2021-08-17 18:55:00|6869.3|6866.5|6878.3|6875.5|6879.3|6876.5|6869.3|6866.5|180
1629226800000|2021-08-17 19:00:00|6879.3|6876.5|6883.2|6880.4|6884.3|6881.5|6876.3|6873.5|279
1629227100000|2021-08-17 19:05:00|6883.6|6880.8|6884.2|6881.4|6887.6|6884.8|6883.6|6880.8|502
1629227400000|2021-08-17 19:10:00|6885.2|6882.4|6885.6|6882.8|6889.2|6886.4|6883.6|6880.8|444
1629227700000|2021-08-17 19:15:00|6885.4|6882.6|6888.6|6885.8|6888.6|6885.8|6884.4|6881.6|192
1629228000000|2021-08-17 19:20:00|6888.8|6886|6889.9|6887.1|6891.2|6888.4|6888.1|6885.3|203
1629228300000|2021-08-17 19:25:00|6889.4|6886.6|6892.9|6890.1|6894.2|6891.4|6885.6|6882.8|206
1629228600000|2021-08-17 19:30:00|6892.7|6889.9|6893.2|6890.4|6896.2|6893.4|6892.2|6889.4|209
1629228900000|2021-08-17 19:35:00|6893.4|6890.6|6894.7|6891.9|6896.2|6893.4|6893.2|6890.4|64
1629229200000|2021-08-17 19:40:00|6894.5|6891.7|6891.7|6888.9|6895.2|6892.4|6891.5|6888.7|102
1629229500000|2021-08-17 19:45:00|6891.9|6889.1|6891.2|6888.4|6894.6|6891.8|6889.7|6886.9|169
1629229800000|2021-08-17 19:50:00|6891.7|6888.9|6894.7|6891.9|6895.2|6892.4|6891.7|6888.9|69
1629230100000|2021-08-17 19:55:00|6895.2|6892.4|6893.2|6890.4|6895.2|6892.4|6892.7|6889.9|109
1629230400000|2021-08-17 20:00:00|6893.5|6890.7|6894|6891.2|6894.8|6892|6891.2|6888.4|85
1629230700000|2021-08-17 20:05:00|6892.8|6890|6893.7|6890.9|6894.9|6892.1|6892|6889.2|215
1629231000000|2021-08-17 20:10:00|6893.9|6891.1|6895|6892.2|6896|6893.2|6893.2|6890.4|65
1629231300000|2021-08-17 20:15:00|6895.2|6892.4|6893.5|6890.7|6896|6893.2|6893|6890.2|45
1629231600000|2021-08-17 20:20:00|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.2|6890.4|25
1629231900000|2021-08-17 20:25:00|6894.5|6891.7|6892.4|6889.6|6894.5|6891.7|6892.4|6889.6|179
1629232200000|2021-08-17 20:30:00|6892|6889.2|6871.2|6868.4|6895|6889.2|6867.2|6862.6|693
1629232500000|2021-08-17 20:35:00|6870.9|6868.1|6883|6880.2|6884.9|6882.1|6870.4|6867.6|210
1629232800000|2021-08-17 20:40:00|6882.2|6879.4|6874.5|6871.7|6883.8|6880.5|6874.5|6871.7|190
1629233100000|2021-08-17 20:45:00|6874.2|6871.4|6863.3|6860.5|6875.8|6873|6863|6859.1|226
1629233400000|2021-08-17 20:50:00|6863.7|6860.9|6871.1|6868.3|6871.6|6868.8|6863.7|6860.9|73
1629233700000|2021-08-17 20:55:00|6871|6868.2|6878.6|6868.6|6878.6|6872.2|6870.4|6862.2|112
1629234000000|2021-08-17 21:00:00|6878.7|6868.7|6883.4|6879.4|6897.6|6892|6878.7|6868.7|37
1629234300000|2021-08-17 21:05:00|6884.4|6880.4|6890.5|6880.5|6891.5|6885.5|6884.4|6879.7|13
1629234600000|2021-08-17 21:10:00|6887.4|6883.4|6887|6883|6890.5|6885|6884.5|6879.6|7
1629234900000|2021-08-17 21:15:00|||||||||2
1629235800000|2021-08-17 21:30:00|6886.6|6883.8|6887.2|6884.4|6888.6|6885.4|6886.6|6883.8|1
1629236100000|2021-08-17 21:35:00|6886.9|6884.1|6887.7|6877.7|6887.7|6884.1|6885|6877.7|1
1629236400000|2021-08-17 21:40:00|6887.5|6877.5|6881.6|6878.8|6887.5|6880.1|6881.3|6875.2|5
1629236700000|2021-08-17 21:45:00|6881.7|6877.7|6881.7|6877.7|6882.5|6879.1|6880.4|6877|2
1629237000000|2021-08-17 21:50:00|6884.6|6874.6|6891.5|6881.5|6891.5|6885.9|6882.4|6874.6|33
1629237300000|2021-08-17 21:55:00|6891.3|6881.3|6890.8|6880.8|6891.3|6885.9|6884.3|6878.2|10
1629244800000|2021-08-18 00:00:00|6872.3|6869.5|6880|6877.2|6890.5|6887.7|6871.3|6868.5|269
1629245100000|2021-08-18 00:05:00|6879.7|6876.9|6887.3|6883.3|6890.8|6888|6878.5|6875.7|73
1629245400000|2021-08-18 00:10:00|6886.7|6883.9|6883.5|6880.7|6889.3|6886.4|6883.3|6880.2|15
1629245700000|2021-08-18 00:15:00|6883.1|6880.3|6879|6876.2|6883.1|6880.3|6879|6876.2|20
1629246000000|2021-08-18 00:20:00|6879.3|6876.5|6876.6|6873.8|6879.6|6876.8|6874.3|6871.2|27
1629246300000|2021-08-18 00:25:00|6876.5|6873.7|6875.8|6873|6878.9|6876.1|6875.3|6872.5|17
1629246600000|2021-08-18 00:30:00|6875.9|6873.1|6875.1|6872.3|6880.1|6877.3|6872.9|6870.1|20
1629246900000|2021-08-18 00:35:00|6875.3|6872.5|6875.4|6872.6|6876.3|6873.5|6872.9|6870.1|21
1629247200000|2021-08-18 00:40:00|6875.1|6872.3|6873.7|6870.9|6876.4|6873.6|6867.2|6864.4|126
1629247500000|2021-08-18 00:45:00|6873.4|6870.6|6877.1|6874.3|6878.4|6875.6|6873.4|6870.6|14
1629247800000|2021-08-18 00:50:00|6877.2|6874.4|6876.7|6873.9|6879.5|6875.9|6875.7|6872.9|9
1629248100000|2021-08-18 00:55:00|6876.4|6873.6|6873.4|6870.6|6876.4|6873.6|6872.2|6869.4|26
1629248400000|2021-08-18 01:00:00|6873.7|6870.9|6887.2|6884.4|6887.2|6884.4|6865.7|6862.9|176
1629248700000|2021-08-18 01:05:00|6886.7|6883.9|6878.7|6875.9|6887.4|6884.6|6877|6873.8|89
1629249000000|2021-08-18 01:10:00|6879|6876.2|6886.4|6883.6|6887.4|6884.6|6877.2|6874.4|57
1629249300000|2021-08-18 01:15:00|6886.2|6883.4|6880|6877.2|6888.4|6885.6|6878.2|6875.4|239
1629249600000|2021-08-18 01:20:00|6879.5|6876.7|6878.7|6875.9|6885|6882.2|6876.2|6873.4|101
1629249900000|2021-08-18 01:25:00|6878|6875.2|6874.4|6871.6|6882.7|6879.9|6874.2|6871.4|150
1629250200000|2021-08-18 01:30:00|6874.2|6871.4|6876.2|6873.4|6876.2|6873.4|6870|6867.2|175
1629250500000|2021-08-18 01:35:00|6876.5|6873.7|6872.2|6869.4|6878.7|6875.9|6871.7|6868.9|89
1629250800000|2021-08-18 01:40:00|6872|6869.2|6869.2|6866.4|6872.2|6869.4|6866.7|6863.8|52
1629251100000|2021-08-18 01:45:00|6868.8|6866|6871.4|6868.6|6875.7|6872.9|6866.2|6863.4|112
1629251400000|2021-08-18 01:50:00|6871.7|6868.9|6864.4|6861.6|6872.7|6869.9|6861.2|6858.4|122
1629251700000|2021-08-18 01:55:00|6863.9|6861.1|6866.2|6863.4|6869.4|6866.6|6863.7|6860.5|57
1629252000000|2021-08-18 02:00:00|6866|6863.2|6869.2|6866.4|6874.6|6870.6|6862.2|6859.4|335
1629252300000|2021-08-18 02:05:00|6869|6866.2|6868.7|6865.9|6877.9|6875.1|6865.4|6862.6|117
1629252600000|2021-08-18 02:10:00|6868.4|6865.6|6864.2|6861.4|6872.2|6869.4|6862.3|6859.1|270
1629252900000|2021-08-18 02:15:00|6864.3|6861.5|6870.3|6867.5|6871.8|6869|6864.3|6861.5|70
1629253200000|2021-08-18 02:20:00|6870.2|6867.4|6872.5|6869.7|6874.3|6871.5|6869.8|6867|60
1629253500000|2021-08-18 02:25:00|6872.7|6869.9|6878.5|6875.7|6878.7|6875.9|6872.5|6869.7|68
1629253800000|2021-08-18 02:30:00|6878.3|6875.5|6872.5|6869.7|6880.7|6877.9|6872.3|6869.5|182
1629254100000|2021-08-18 02:35:00|6872.7|6869.9|6875.3|6872.5|6877.5|6874.7|6872.3|6869.5|188
1629254400000|2021-08-18 02:40:00|6875|6872.2|6879|6876.2|6879|6876.2|6872.5|6869.7|259
1629254700000|2021-08-18 02:45:00|6878.5|6875.7|6880.5|6877.7|6881.8|6879|6876|6873.2|215
1629255000000|2021-08-18 02:50:00|6880.3|6877.5|6880.3|6877.5|6882.2|6879.4|6878.7|6875.9|107
1629255300000|2021-08-18 02:55:00|6880.7|6877.9|6881.7|6878.9|6885.2|6882.4|6879|6876.2|289
1629255600000|2021-08-18 03:00:00|6881.5|6878.7|6885|6882.2|6888|6885.2|6881|6878.2|163
1629255900000|2021-08-18 03:05:00|6885.5|6882.7|6879.3|6876.5|6886|6883.2|6878.2|6875.4|250
1629256200000|2021-08-18 03:10:00|6879.5|6876.7|6883.8|6881|6884.2|6881.4|6877.3|6874.5|161
1629256500000|2021-08-18 03:15:00|6883.5|6880.7|6883|6880.2|6888.5|6885.7|6881.7|6878.9|119
1629256800000|2021-08-18 03:20:00|6882.3|6879.5|6883.3|6880.5|6884.5|6881.7|6880.8|6878|130
1629257100000|2021-08-18 03:25:00|6883.2|6880.4|6884.1|6881.3|6886.9|6882|6880.8|6876.9|132
1629257400000|2021-08-18 03:30:00|6884.6|6881.8|6882.3|6879.5|6885|6882.2|6882|6879.2|6
1629257700000|2021-08-18 03:35:00|6882.6|6879.8|6884.1|6881.3|6884.3|6881.5|6882|6879.2|7
1629258000000|2021-08-18 03:40:00|6884|6881.2|6884.8|6882|6885.1|6882.3|6883.8|6881|25
1629258300000|2021-08-18 03:45:00|6885|6882.2|6885|6882.2|6885|6882.2|6884.8|6882|10
1629258600000|2021-08-18 03:50:00|6884.8|6882|6892.6|6889.8|6893.8|6891|6884.8|6882|183
1629258900000|2021-08-18 03:55:00|6892.5|6889.7|6893.5|6890.7|6896.3|6893.5|6891.8|6889|54
1629259200000|2021-08-18 04:00:00|6894|6891.2|6894.1|6891.3|6897.8|6895|6893.5|6890.7|222
1629259500000|2021-08-18 04:05:00|6894.3|6891.5|6894.6|6891.8|6896.6|6893.8|6894.3|6891.5|16
1629259800000|2021-08-18 04:10:00|6894.3|6891.5|6899.8|6897|6899.8|6897|6893.9|6891.1|51
1629260100000|2021-08-18 04:15:00|6900.1|6897.3|6900.1|6897.3|6904.1|6901.3|6898.8|6896|78
1629260400000|2021-08-18 04:20:00|6900.3|6897.5|6902.1|6899.3|6902.1|6899.3|6900.1|6897.3|7
1629260700000|2021-08-18 04:25:00|6901.1|6898.3|6899.9|6897.1|6901.4|6898.6|6898.2|6895.4|22
1629261000000|2021-08-18 04:30:00|6899.6|6896.8|6900.9|6898.1|6902.1|6899.3|6898.6|6895.8|21
1629261300000|2021-08-18 04:35:00|6900.7|6897.9|6899.1|6896.3|6900.7|6897.9|6899.1|6896.3|10
1629261600000|2021-08-18 04:40:00|6898.6|6895.8|6896.1|6893.3|6898.9|6896.1|6896.1|6893.3|19
1629261900000|2021-08-18 04:45:00|6895.9|6893.1|6899.6|6896.8|6900.4|6897.6|6895.6|6892.8|164
1629262200000|2021-08-18 04:50:00|6899.2|6896.4|6897.2|6894.4|6899.2|6896.4|6897.1|6894.3|22
1629262500000|2021-08-18 04:55:00|6897.6|6894.8|6900.2|6897.4|6901.7|6898.9|6897.6|6894.8|16
1629262800000|2021-08-18 05:00:00|6899.7|6896.9|6902.6|6899.8|6903.1|6900.3|6899.1|6896.3|15
1629263100000|2021-08-18 05:05:00|6902.1|6899.3|6900.6|6897.8|6902.6|6899.8|6899.7|6896.9|13
1629263400000|2021-08-18 05:10:00|6900.7|6897.9|6902.2|6899.4|6902.2|6899.4|6898.5|6895.7|53
1629263700000|2021-08-18 05:15:00|6902.4|6899.6|6906.7|6903.9|6907.2|6904.4|6901.2|6898.4|87
1629264000000|2021-08-18 05:20:00|6906.2|6903.4|6906.2|6903.4|6909|6906.2|6904.9|6902.1|18
1629264300000|2021-08-18 05:25:00|6906.7|6903.9|6906.2|6903.4|6908|6905.2|6904.2|6901.4|354
1629264600000|2021-08-18 05:30:00|6906.5|6903.7|6910|6907.2|6913.9|6911.1|6906.5|6903.7|213
1629264900000|2021-08-18 05:35:00|6910.3|6907.5|6906.4|6903.6|6914|6911.2|6905.7|6902.9|163
1629265200000|2021-08-18 05:40:00|6906.7|6903.9|6898.5|6895.7|6906.7|6903.9|6897.5|6894.7|172
1629265500000|2021-08-18 05:45:00|6898.2|6895.4|6899.2|6896.4|6904.7|6901.9|6897.7|6894.9|134
1629265800000|2021-08-18 05:50:00|6898.7|6895.9|6898.7|6895.9|6900.4|6897.6|6896.7|6893.9|93
1629266100000|2021-08-18 05:55:00|6899.2|6896.4|6901.2|6898.4|6904.4|6901.6|6898.7|6895.9|172
1629266400000|2021-08-18 06:00:00|6901.5|6898.7|6894.9|6892.1|6910|6907.2|6892.7|6889.9|215
1629266700000|2021-08-18 06:05:00|6894.5|6891.7|6895.7|6892.9|6899|6896.2|6891.7|6888.9|200
1629267000000|2021-08-18 06:10:00|6896|6893.2|6897.2|6894.4|6897.2|6894.4|6893.7|6890.9|124
1629267300000|2021-08-18 06:15:00|6896.9|6894.1|6900.2|6897.4|6901.4|6898.6|6894.9|6892.1|167
1629267600000|2021-08-18 06:20:00|6899.9|6897.1|6908.3|6905.5|6909.7|6906.9|6899.9|6897.1|234
1629267900000|2021-08-18 06:25:00|6908|6905.2|6909|6906.2|6910.7|6907.9|6907.3|6904.5|168
1629268200000|2021-08-18 06:30:00|6909.3|6906.5|6912.8|6910|6916.3|6913.5|6909|6906.2|331
1629268500000|2021-08-18 06:35:00|6912.5|6909.7|6915.5|6912.7|6916.6|6913.2|6908|6905.2|316
1629268800000|2021-08-18 06:40:00|6915.8|6913|6915.2|6912.4|6918|6915.2|6911.8|6909|329
1629269100000|2021-08-18 06:45:00|6915.7|6912.9|6930.7|6927.9|6931|6928.2|6915.7|6912.9|829
1629269400000|2021-08-18 06:50:00|6931|6928.2|6937.3|6934.5|6937.3|6934.5|6930.8|6928|513
1629269700000|2021-08-18 06:55:00|6937.1|6934.3|6926.5|6923.7|6937.1|6934.3|6925.3|6922.5|250
1629270000000|2021-08-18 07:00:00|6926.8|6924|6927.5|6924.7|6931.7|6928.9|6922|6919.2|439
1629270300000|2021-08-18 07:05:00|6927.2|6924.4|6931|6928.2|6935|6932.2|6926.3|6923.5|226
1629270600000|2021-08-18 07:10:00|6930|6927.2|6931|6928.2|6932.3|6929.5|6925.3|6921.4|1509
1629270900000|2021-08-18 07:15:00|6931.3|6928.5|6928.3|6925.5|6933|6930.2|6923|6920.2|523
1629271200000|2021-08-18 07:20:00|6926.7|6923.9|6928.2|6925.4|6932.3|6929.5|6926.7|6923.9|170
1629271500000|2021-08-18 07:25:00|6928.3|6925.5|6940.7|6937.9|6943.1|6940.3|6927.7|6924.9|1773
1629271800000|2021-08-18 07:30:00|6940.9|6938.1|6927.3|6924.5|6942|6939.2|6922.3|6919.5|825
1629272100000|2021-08-18 07:35:00|6927|6924.2|6926.3|6923.5|6930|6927.2|6922.8|6920|387
1629272400000|2021-08-18 07:40:00|6926|6923.2|6925.2|6922.4|6932.2|6929.4|6924|6921.2|376
1629272700000|2021-08-18 07:45:00|6925.5|6922.7|6919|6916.2|6928|6925.2|6917.5|6914.7|1846
1629273000000|2021-08-18 07:50:00|6918.6|6915.8|6916.7|6913.9|6922.4|6919.6|6912.3|6909.5|576
1629273300000|2021-08-18 07:55:00|6915.7|6912.9|6906.7|6903.9|6916.7|6913.9|6906.7|6903.9|571
1629273600000|2021-08-18 08:00:00|6907.3|6904.5|6930.3|6927.5|6931.8|6929|6906|6903.2|1519
1629273900000|2021-08-18 08:05:00|6930.7|6927.9|6923|6920.2|6938.6|6935.7|6922.7|6919.9|727
1629274200000|2021-08-18 08:10:00|6923.2|6920.4|6917|6914.2|6927.5|6924.7|6917|6914.2|1208
1629274500000|2021-08-18 08:15:00|6917.1|6914.3|6904.3|6901.5|6918.1|6915.3|6902|6899.2|2597
1629274800000|2021-08-18 08:20:00|6903.6|6900.8|6915.5|6912.7|6922.6|6919.8|6903.6|6900.8|2673
1629275100000|2021-08-18 08:25:00|6915.6|6912.8|6911.9|6909.1|6916.6|6913.8|6901.3|6898.5|3199
1629275400000|2021-08-18 08:30:00|6912.3|6909.5|6912|6909.2|6916.4|6913.6|6902.9|6900.1|4707
1629275700000|2021-08-18 08:35:00|6912.2|6909.4|6913.8|6911|6917|6914.2|6909.8|6907|1723
1629276000000|2021-08-18 08:40:00|6914.2|6911.4|6912.3|6909.5|6916.8|6914|6912.3|6909.5|760
1629276300000|2021-08-18 08:45:00|6911.3|6908.5|6913.8|6911|6919|6916.2|6908|6905.2|1366
1629276600000|2021-08-18 08:50:00|6913.3|6910.5|6909|6906.2|6915.8|6913|6906.7|6903.9|2014
1629276900000|2021-08-18 08:55:00|6908.6|6905.8|6916|6913.2|6916.1|6913.3|6907.6|6904.8|626
1629277200000|2021-08-18 09:00:00|6915.6|6912.8|6927.1|6924.3|6928|6925.2|6914|6911.2|746
1629277500000|2021-08-18 09:05:00|6927.5|6924.7|6924|6921.2|6934|6931.2|6923.3|6920.5|762
1629277800000|2021-08-18 09:10:00|6924.3|6921.5|6929.4|6926.6|6930.9|6928.1|6920.3|6917.5|717
1629278100000|2021-08-18 09:15:00|6929.6|6926.8|6931.3|6928.5|6932.3|6929.5|6925.3|6922.5|249
1629278400000|2021-08-18 09:20:00|6931.4|6928.6|6927.6|6924.8|6933.6|6930.8|6925.3|6922.5|1553
1629278700000|2021-08-18 09:25:00|6927.9|6925.1|6930.9|6928.1|6934.9|6932.1|6926.9|6924.1|897
1629279000000|2021-08-18 09:30:00|6931.2|6928.4|6934.4|6931.6|6934.9|6932.1|6924.9|6922.1|517
1629279300000|2021-08-18 09:35:00|6934.2|6931.4|6940.4|6937.6|6941.9|6939.1|6933.2|6930.4|495
1629279600000|2021-08-18 09:40:00|6940.9|6938.1|6946.2|6943.4|6950.2|6947.4|6939.9|6937.1|773
1629279900000|2021-08-18 09:45:00|6946.6|6943.8|6957.9|6955.1|6959.9|6957.1|6943|6940.2|871
1629280200000|2021-08-18 09:50:00|6958.2|6955.4|6946.5|6943.7|6960.9|6958.1|6945.2|6942.4|1672
1629280500000|2021-08-18 09:55:00|6947|6944.2|6939.9|6937.1|6951.9|6949.1|6938.5|6935.7|842
1629280800000|2021-08-18 10:00:00|6940|6937.2|6935.7|6932.9|6943.5|6940.7|6932.2|6929.4|1045
1629281100000|2021-08-18 10:05:00|6935.4|6932.6|6928.8|6926|6938.3|6935.5|6927.8|6925|355
1629281400000|2021-08-18 10:10:00|6929.2|6926.4|6929.3|6926.5|6930.8|6928|6923.7|6920.9|509
1629281700000|2021-08-18 10:15:00|6929.8|6927|6920.7|6917.9|6929.8|6927|6920.2|6917.4|539
1629282000000|2021-08-18 10:20:00|6920.8|6918|6923.5|6920.7|6924.2|6921.4|6918.5|6915.7|759
1629282300000|2021-08-18 10:25:00|6923.2|6920.4|6923.8|6921|6926.8|6924|6920.2|6917.4|673
1629282600000|2021-08-18 10:30:00|6923.3|6920.5|6933.8|6931|6935.3|6932.5|6922.8|6920|1075
1629282900000|2021-08-18 10:35:00|6933.5|6930.7|6928.5|6925.7|6939.8|6937|6928.2|6925.4|308
1629283200000|2021-08-18 10:40:00|6930.7|6927.9|6946.2|6943.4|6946.7|6943.9|6929.4|6926.6|915
1629283500000|2021-08-18 10:45:00|6946.4|6943.6|6947.8|6945|6952.9|6950.1|6939|6936.2|715
1629283800000|2021-08-18 10:50:00|6948|6945.2|6952.3|6949.5|6953.5|6950.7|6946.8|6944|496
1629284100000|2021-08-18 10:55:00|6952|6949.2|6952|6949.2|6953.2|6950.4|6947.8|6945|527
1629284400000|2021-08-18 11:00:00|6952.2|6949.4|6954.5|6951.7|6956.5|6953.7|6951.5|6948.7|1822
1629284700000|2021-08-18 11:05:00|6954.8|6952|6957|6954.2|6959.8|6957|6949.8|6947|289
1629285000000|2021-08-18 11:10:00|6956.8|6954|6947|6944.2|6958.6|6955.8|6946.8|6944|257
1629285300000|2021-08-18 11:15:00|6947.3|6944.5|6950.5|6947.7|6950.5|6947.7|6944.5|6941.7|270
1629285600000|2021-08-18 11:20:00|6950.1|6947.3|6971.8|6969|6973.5|6970.7|6949.5|6946.7|1294
1629285900000|2021-08-18 11:25:00|6971.1|6968.3|6964|6961.2|6971.8|6969|6961.8|6959|743
1629286200000|2021-08-18 11:30:00|6963.8|6961|6964.6|6961.8|6971.8|6969|6961.8|6959|538
1629286500000|2021-08-18 11:35:00|6964.8|6962|6964.8|6962|6968.5|6965.7|6962.8|6960|366
1629286800000|2021-08-18 11:40:00|6965.1|6962.3|6968.3|6965.5|6968.5|6965.7|6963.8|6961|231
1629287100000|2021-08-18 11:45:00|6968|6965.2|6969.1|6966.3|6970.5|6967.7|6964.1|6961.3|421
1629287400000|2021-08-18 11:50:00|6969.3|6966.5|6964.1|6961.3|6973|6970.2|6963.6|6960.8|612
1629287700000|2021-08-18 11:55:00|6963.8|6961|6961.8|6959|6966.3|6963.5|6959.1|6956.3|466
1629288000000|2021-08-18 12:00:00|6962.1|6959.3|6968.3|6965.5|6972.1|6969.3|6962.1|6959.3|572
1629288300000|2021-08-18 12:05:00|6968.8|6966|6951.8|6949|6969.4|6966.6|6951.8|6949|690
1629288600000|2021-08-18 12:10:00|6951.4|6948.6|6946.8|6944|6956.4|6953.6|6945.1|6942.3|578
1629288900000|2021-08-18 12:15:00|6946.4|6943.6|6950.8|6948|6953.8|6951|6945.8|6943|347
1629289200000|2021-08-18 12:20:00|6951.1|6948.3|6945.2|6942.4|6951.1|6948.3|6938.1|6935.3|841
1629289500000|2021-08-18 12:25:00|6945.6|6942.8|6947.7|6944.9|6949.7|6946.9|6939.7|6936.9|312
1629289800000|2021-08-18 12:30:00|6948.1|6945.3|6944.7|6941.9|6963.9|6961.1|6944.7|6941.9|693
1629290100000|2021-08-18 12:35:00|6945.1|6942.3|6946.7|6943.9|6950.2|6947.4|6941.1|6938.3|334
1629290400000|2021-08-18 12:40:00|6946.9|6944.1|6949.5|6946.7|6950.7|6947.9|6943.7|6940.9|422
1629290700000|2021-08-18 12:45:00|6949.7|6946.9|6941.7|6938.9|6951.7|6948.9|6939.7|6936.9|766
1629291000000|2021-08-18 12:50:00|6941.5|6938.7|6940.7|6937.9|6944.5|6941.7|6937.4|6934.6|1560
1629291300000|2021-08-18 12:55:00|6941|6938.2|6956.4|6953.6|6958.4|6955.6|6940.4|6937.6|593
1629291600000|2021-08-18 13:00:00|6954.5|6951.7|6956.8|6954|6962|6959.2|6938.9|6936.1|1344
1629291900000|2021-08-18 13:05:00|6957|6954.2|6950.3|6947.5|6957.3|6954.5|6941.7|6938.9|830
1629292200000|2021-08-18 13:10:00|6950.7|6947.9|6944.8|6942|6953.8|6951|6942.5|6939.7|747
1629292500000|2021-08-18 13:15:00|6944.5|6941.7|6934.3|6931.5|6947|6944.2|6928.3|6925.5|1706
1629292800000|2021-08-18 13:20:00|6934.7|6931.9|6932|6929.2|6938|6935.2|6927.3|6924.5|844
1629293100000|2021-08-18 13:25:00|6931.6|6928.8|6929.5|6926.7|6934|6931.2|6925|6922.2|1794
1629293400000|2021-08-18 13:30:00|6929.6|6926.8|6934.1|6931.3|6939.6|6936.8|6924.6|6921.8|1486
1629293700000|2021-08-18 13:35:00|6934.5|6931.7|6907|6904.2|6943.6|6940.8|6901.6|6898.8|3106
1629294000000|2021-08-18 13:40:00|6906.8|6904|6908.1|6905.3|6909.6|6906.8|6899.5|6896.7|1777
1629294300000|2021-08-18 13:45:00|6907.9|6905.1|6897.6|6894.8|6908.6|6905.8|6893.3|6890.5|1690
1629294600000|2021-08-18 13:50:00|6897.9|6895.1|6912.1|6909.3|6915.3|6912.5|6893.3|6890.5|1364
1629294900000|2021-08-18 13:55:00|6911.9|6909.1|6930.8|6928|6930.8|6928|6910.8|6908|1538
1629295200000|2021-08-18 14:00:00|6931.1|6928.3|6916.6|6913.8|6931.3|6928.5|6912.6|6909.8|1343
1629295500000|2021-08-18 14:05:00|6916|6913.2|6919.6|6916.8|6924|6921.2|6903.1|6900.3|1383
1629295800000|2021-08-18 14:10:00|6919.8|6917|6913.6|6910.8|6925.3|6922.5|6908.4|6905.6|1285
1629296100000|2021-08-18 14:15:00|6913.9|6911.1|6901.2|6898.4|6913.9|6911.1|6899.2|6896.4|1749
1629296400000|2021-08-18 14:20:00|6900.9|6898.1|6892.7|6889.9|6905.9|6903.1|6891.9|6889.1|1336
1629296700000|2021-08-18 14:25:00|6892.4|6889.6|6881.2|6878.4|6898.7|6892.6|6877.9|6875.1|3555
1629297000000|2021-08-18 14:30:00|6882.8|6878.8|6875.9|6873.1|6919.3|6911.6|6849|6846.2|9139
1629297300000|2021-08-18 14:35:00|6875.5|6872.7|6880.7|6877.9|6900.5|6897.7|6868.5|6865.7|4024
1629297600000|2021-08-18 14:40:00|6880.5|6877.7|6855.9|6853.1|6884.4|6881.6|6852.9|6850.1|2851
1629297900000|2021-08-18 14:45:00|6856.2|6853.4|6874.5|6871.7|6889.2|6886.4|6854.7|6851.9|3150
1629298200000|2021-08-18 14:50:00|6874.7|6871.9|6884.3|6881.5|6887.1|6884|6865.9|6863.1|2414
1629298500000|2021-08-18 14:55:00|6884.5|6881.7|6893.7|6890.9|6893.9|6891.1|6868.8|6866|2494
1629298800000|2021-08-18 15:00:00|6893.9|6891.1|6902.5|6899.7|6908.9|6906.1|6879.4|6876.6|2839
1629299100000|2021-08-18 15:05:00|6902.9|6900.1|6899.9|6897.1|6905.9|6903.1|6894.2|6891.4|4214
1629299400000|2021-08-18 15:10:00|6900.2|6897.4|6895|6892.2|6911.4|6908.6|6895|6892.2|2092
1629299700000|2021-08-18 15:15:00|6894.9|6892.1|6896.4|6893.6|6905.2|6902.4|6893.2|6890.4|1597
1629300000000|2021-08-18 15:20:00|6896.7|6893.9|6912.9|6910.1|6917.6|6914.8|6892.2|6889.4|2506
1629300300000|2021-08-18 15:25:00|6913.1|6910.3|6902.2|6899.4|6915.2|6912.4|6900.9|6898.1|3666
1629300600000|2021-08-18 15:30:00|6901.3|6898.5|6879.2|6876.4|6905.9|6903.1|6876.3|6873.5|4639
1629300900000|2021-08-18 15:35:00|6878.8|6876|6864.5|6861.7|6886|6883.2|6863.5|6860.7|2001
1629301200000|2021-08-18 15:40:00|6863.8|6861|6830.6|6827.8|6864.2|6861.4|6828.8|6826|4065
1629301500000|2021-08-18 15:45:00|6830.1|6827.3|6841.1|6838.3|6855.8|6853|6823.3|6820.5|4649
1629301800000|2021-08-18 15:50:00|6840.8|6838|6848.1|6845.3|6852.3|6849.5|6829.4|6826.6|1584
1629302100000|2021-08-18 15:55:00|6847.8|6845|6851.1|6848.3|6856.8|6854|6844.1|6841.3|1932
1629302400000|2021-08-18 16:00:00|6851.4|6848.6|6842.9|6840.1|6860.1|6857.3|6839.6|6836.8|1783
1629302700000|2021-08-18 16:05:00|6842.1|6839.3|6824.4|6821.6|6844.4|6841.6|6823.4|6820.6|3028
1629303000000|2021-08-18 16:10:00|6824.9|6822.1|6832.6|6829.8|6832.7|6829.9|6815.4|6812.6|3098
1629303300000|2021-08-18 16:15:00|6832.2|6829.4|6823.1|6820.3|6837.1|6834.3|6820.4|6817.6|2309
1629303600000|2021-08-18 16:20:00|6823.4|6820.6|6819.4|6816.6|6828.1|6825.3|6806.1|6803.3|2153
1629303900000|2021-08-18 16:25:00|6819.7|6816.9|6811.1|6808.3|6823.4|6820.6|6806.4|6803.6|2065
1629304200000|2021-08-18 16:30:00|6811.4|6808.6|6816.4|6813.6|6823.9|6821.1|6808.9|6806.1|924
1629304500000|2021-08-18 16:35:00|6816.2|6813.4|6823.1|6820.3|6826.1|6823.3|6813|6810.2|1561
1629304800000|2021-08-18 16:40:00|6822.7|6819.9|6813.1|6810.3|6822.7|6819.9|6812.6|6809.8|809
1629305100000|2021-08-18 16:45:00|6812.7|6809.9|6822.2|6819.4|6826.4|6823.6|6812.6|6809.8|2275
1629305400000|2021-08-18 16:50:00|6821.7|6818.9|6814.1|6811.3|6823.7|6820.9|6812.4|6809.6|779
1629305700000|2021-08-18 16:55:00|6813.7|6810.9|6800.7|6797.9|6816.7|6813.9|6794.7|6791.9|2498
1629306000000|2021-08-18 17:00:00|6800.5|6797.7|6814.7|6811.9|6815|6812.2|6777.9|6775.1|5773
1629306300000|2021-08-18 17:05:00|6814.4|6811.6|6824.2|6821.4|6824.7|6821.9|6809|6806.2|1843
1629306600000|2021-08-18 17:10:00|6823.7|6820.9|6819|6816.2|6824.2|6821.4|6815|6812.2|891
1629306900000|2021-08-18 17:15:00|6819.4|6816.6|6808|6805.2|6823|6820.2|6806|6803.2|1342
1629307200000|2021-08-18 17:20:00|6808.2|6805.4|6823.2|6820.4|6827.4|6824.6|6801|6798.2|1389
1629307500000|2021-08-18 17:25:00|6823.7|6820.9|6808|6805.2|6825|6822.2|6806.5|6803.7|999
1629307800000|2021-08-18 17:30:00|6808.2|6805.4|6815|6812.2|6815.7|6812.9|6802.3|6799.5|1146
1629308100000|2021-08-18 17:35:00|6815.7|6812.9|6809|6806.2|6815.7|6812.9|6805.7|6802.9|1821
1629308400000|2021-08-18 17:40:00|6809.3|6806.5|6811.5|6808.7|6813.7|6810.9|6802.7|6799.9|1614
1629308700000|2021-08-18 17:45:00|6811.2|6808.4|6808.7|6805.9|6811.2|6808.4|6802.7|6799.9|570
1629309000000|2021-08-18 17:50:00|6809.3|6806.5|6812|6809.2|6812.7|6809.9|6805.3|6802.5|1175
1629309300000|2021-08-18 17:55:00|6811.7|6808.9|6809.7|6806.9|6812|6809.2|6806.2|6803.4|396
1629309600000|2021-08-18 18:00:00|6809.3|6806.5|6826.3|6823.5|6829.3|6826.5|6808|6805.2|3318
1629309900000|2021-08-18 18:05:00|6826.7|6823.9|6831.2|6828.4|6834.3|6831.5|6817.2|6814.4|3004
1629310200000|2021-08-18 18:10:00|6831.3|6828.5|6805|6802.2|6839.7|6836.9|6804.3|6801.5|1556
1629310500000|2021-08-18 18:15:00|6805.2|6802.4|6801|6798.2|6809.7|6806.9|6797.3|6794.5|3949
1629310800000|2021-08-18 18:20:00|6800.1|6797.3|6816.6|6813.8|6816.6|6813.8|6798.6|6795.8|1592
1629311100000|2021-08-18 18:25:00|6817|6814.2|6791|6788.2|6820.3|6817.5|6784|6781.2|8604
1629311400000|2021-08-18 18:30:00|6791.3|6788.5|6797.8|6795|6803.3|6800.5|6790|6787.2|1838
1629311700000|2021-08-18 18:35:00|6797.6|6794.8|6788.8|6786|6803|6800.2|6785.7|6782.9|1234
1629312000000|2021-08-18 18:40:00|6789.3|6786.5|6779.3|6776.5|6791|6788.2|6778.8|6776|1204
1629312300000|2021-08-18 18:45:00|6780|6777.2|6768.1|6765.3|6781|6778.2|6762.9|6760.1|3137
1629312600000|2021-08-18 18:50:00|6769.1|6766.3|6768.5|6765.7|6771.3|6768.5|6752.3|6749.5|3292
1629312900000|2021-08-18 18:55:00|6768.3|6765.5|6777.8|6775|6780|6777.2|6765.3|6762.5|462
1629313200000|2021-08-18 19:00:00|6777.6|6774.8|6775.8|6773|6780.3|6777.5|6772.3|6769.5|379
1629313500000|2021-08-18 19:05:00|6775.5|6772.7|6765.4|6762.6|6775.5|6772.7|6762.9|6760.1|243
1629313800000|2021-08-18 19:10:00|6765.6|6762.8|6764.1|6761.3|6770.3|6767.5|6763.1|6760.3|483
1629314100000|2021-08-18 19:15:00|6763.9|6761.1|6758.7|6755.9|6765.9|6763.1|6757.9|6755.1|410
1629314400000|2021-08-18 19:20:00|6758.4|6755.6|6757.9|6755.1|6761.6|6758.8|6753.4|6750.6|638
1629314700000|2021-08-18 19:25:00|6757.7|6754.9|6753.6|6750.8|6759.9|6757.1|6753.2|6750.4|358
1629315000000|2021-08-18 19:30:00|6754.2|6751.4|6741.9|6739.1|6754.2|6751.4|6738.9|6736.1|875
1629315300000|2021-08-18 19:35:00|6741.6|6738.8|6742.4|6739.6|6745.4|6742.6|6738.9|6736.1|501
1629315600000|2021-08-18 19:40:00|6742.7|6739.9|6739.1|6736.3|6744.2|6741.4|6737.6|6734.8|404
1629315900000|2021-08-18 19:45:00|6738.9|6736.1|6749.2|6746.4|6749.9|6747.1|6730.9|6728.1|1083
1629316200000|2021-08-18 19:50:00|6748.7|6745.9|6747.9|6745.1|6755.6|6752.8|6744.2|6741.4|486
1629316500000|2021-08-18 19:55:00|6747.4|6744.6|6740.7|6737.9|6748.4|6745.6|6739.2|6736.4|392
1629316800000|2021-08-18 20:00:00|6740.9|6738.1|6739.4|6736.6|6743.9|6741.1|6737.9|6735.1|125
1629317100000|2021-08-18 20:05:00|6738.9|6736.1|6732.9|6730.1|6739.7|6736.9|6730.9|6728.1|332
1629317400000|2021-08-18 20:10:00|6732.7|6729.9|6718.9|6716.1|6732.9|6730.1|6713.2|6710.4|991
1629317700000|2021-08-18 20:15:00|6718.5|6715.7|6716.7|6713.9|6725.4|6722.6|6716.7|6713.9|233
1629318000000|2021-08-18 20:20:00|6716.4|6713.6|6715.9|6713.1|6721.9|6719.1|6706.9|6704.1|462
1629318300000|2021-08-18 20:25:00|6717|6714.2|6714|6711.2|6720.8|6718|6711.5|6708.7|185
1629318600000|2021-08-18 20:30:00|6713.5|6710.7|6714.7|6711.9|6717|6714.2|6711|6708.2|267
1629318900000|2021-08-18 20:35:00|6714.3|6711.5|6709.7|6706.9|6715.3|6712.5|6708.7|6705.9|163
1629319200000|2021-08-18 20:40:00|6710.2|6707.4|6714.5|6711.7|6716.5|6713.7|6708.7|6705.9|184
1629319500000|2021-08-18 20:45:00|6714.8|6712|6702.8|6700|6714.8|6712|6701.8|6699|168
1629319800000|2021-08-18 20:50:00|6702.7|6699.9|6700.6|6697.8|6703.5|6700.7|6697.7|6694.9|438
1629320100000|2021-08-18 20:55:00|6699.5|6696.7|6703.1|6699.1|6706.6|6699.5|6695.5|6692.7|1749
1629320400000|2021-08-18 21:00:00|6702.7|6698.7|6711.8|6709|6713.7|6709|6701.1|6693.9|97
1629320700000|2021-08-18 21:05:00|6718.4|6708.4|6717.9|6707.9|6722.6|6713.5|6716.3|6707.4|10
1629321000000|2021-08-18 21:10:00|6717.4|6707.4|6718.1|6708.1|6718.1|6710.8|6712.3|6706.9|3
1629321300000|2021-08-18 21:15:00|6716|6713.2|6716.6|6706.6|6721.7|6714.6|6712.3|6706.6|6
1629321600000|2021-08-18 21:20:00|6713.6|6710.8|6720|6710|6720.9|6710.9|6712|6706.6|5
1629321900000|2021-08-18 21:25:00|6722.3|6712.3|6718.9|6716.1|6722.5|6717.3|6718.1|6710.2|74
1629322200000|2021-08-18 21:30:00|6721.7|6711.7|6720.2|6710.2|6721.7|6712.7|6711.8|6706.9|25
1629322500000|2021-08-18 21:35:00|6720|6710|6722.5|6712.5|6724.5|6718.5|6719.1|6709.5|7
1629322800000|2021-08-18 21:40:00|6722|6712|6723.9|6721.1|6728.2|6721.1|6720.5|6710.5|16
1629323100000|2021-08-18 21:45:00|6724.4|6721.6|6727.5|6717.5|6727.7|6721.6|6723.9|6715.4|8
1629323400000|2021-08-18 21:50:00|6724.7|6720.7|6725.7|6721.7|6728.5|6721.7|6724.4|6716.5|8
1629323700000|2021-08-18 21:55:00|6725.6|6722.8|6725.2|6715.2|6729.7|6723.3|6721.7|6711.7|81
1629331200000|2021-08-19 00:00:00|6735.3|6732.5|6723.3|6720.5|6739.7|6734.5|6716.1|6712.6|268
1629331500000|2021-08-19 00:05:00|6723.1|6720.3|6722.3|6719.5|6728.3|6725.5|6716.1|6713.3|130
1629331800000|2021-08-19 00:10:00|6721.8|6719|6716.5|6713.7|6722.8|6720|6715.8|6712.9|81
1629332100000|2021-08-19 00:15:00|6716.8|6714|6715.9|6711.9|6719.8|6717|6711.6|6708.8|98
1629332400000|2021-08-19 00:20:00|6716.2|6712.2|6711.3|6708.5|6716.2|6712.6|6706.3|6703.5|79
1629332700000|2021-08-19 00:25:00|6711.4|6708.6|6708.8|6706|6711.9|6708.6|6704.3|6701.5|124
1629333000000|2021-08-19 00:30:00|6709.1|6706.3|6703.8|6701|6709.8|6707|6701.8|6698.9|76
1629333300000|2021-08-19 00:35:00|6704.3|6701.5|6707.5|6703.5|6709.8|6707|6704.3|6701.5|99
1629333600000|2021-08-19 00:40:00|6707.9|6703.9|6703.4|6700.6|6707.9|6704|6699.8|6697|69
1629333900000|2021-08-19 00:45:00|6703.8|6701|6702.3|6699.5|6704.8|6702|6700.8|6698|55
1629334200000|2021-08-19 00:50:00|6702.4|6699.6|6707.7|6704.9|6708.4|6705.6|6698.9|6696.1|149
1629334500000|2021-08-19 00:55:00|6707.2|6704.4|6706.2|6703.4|6707.4|6704.6|6703.2|6700.4|123
1629334800000|2021-08-19 01:00:00|6706.1|6703.3|6700.6|6697.8|6706.2|6703.4|6687.9|6685.1|637
1629335100000|2021-08-19 01:05:00|6700.7|6697.9|6687.1|6684.3|6702.7|6699.9|6687.1|6684.3|385
1629335400000|2021-08-19 01:10:00|6686.7|6683.9|6701.1|6698.3|6704.1|6701.3|6683.2|6680.4|307
1629335700000|2021-08-19 01:15:00|6700.2|6697.4|6706.2|6703.4|6709.2|6706.4|6695.2|6692.4|333
1629336000000|2021-08-19 01:20:00|6705.6|6702.8|6709.1|6706.3|6710.8|6707.6|6704.4|6701.6|129
1629336300000|2021-08-19 01:25:00|6708.7|6705.9|6708.4|6705.6|6711.7|6708.9|6705.2|6702.4|148
1629336600000|2021-08-19 01:30:00|6708.2|6705.4|6724.2|6721.4|6725.7|6722.9|6708.2|6705.4|512
1629336900000|2021-08-19 01:35:00|6724|6721.2|6713.4|6710.6|6724.2|6721.4|6712.7|6709.9|115
1629337200000|2021-08-19 01:40:00|6714|6711.2|6709|6706.2|6714.8|6711.6|6708.2|6705.4|102
1629337500000|2021-08-19 01:45:00|6708.9|6706.1|6705.4|6702.6|6709.2|6706.4|6700.9|6698.1|235
1629337800000|2021-08-19 01:50:00|6705.7|6702.9|6708.7|6705.9|6709.7|6706.9|6702.7|6699.9|134
1629338100000|2021-08-19 01:55:00|6707.4|6704.6|6698.4|6695.6|6707.4|6704.6|6698|6695.2|125
1629338400000|2021-08-19 02:00:00|6698|6695.2|6699.2|6696.4|6700.9|6698.1|6694.2|6691.4|63
1629338700000|2021-08-19 02:05:00|6698.7|6695.9|6700|6697.2|6704.3|6701.5|6694|6691.2|167
1629339000000|2021-08-19 02:10:00|6699.2|6696.4|6692.2|6689.4|6700.3|6697.5|6691.8|6689|129
1629339300000|2021-08-19 02:15:00|6691.5|6688.7|6695.3|6692.5|6695.3|6692.5|6690|6687.2|40
1629339600000|2021-08-19 02:20:00|6694.7|6691.9|6695.3|6692.5|6695.3|6692.5|6690.2|6687.4|78
1629339900000|2021-08-19 02:25:00|6695.8|6693|6699.7|6696.9|6701|6698.2|6695.3|6692.5|170
1629340200000|2021-08-19 02:30:00|6698.8|6696|6690.7|6687.9|6698.8|6696|6688.5|6685.7|385
1629340500000|2021-08-19 02:35:00|6690.3|6687.5|6686.7|6683.9|6690.5|6687.7|6684.2|6681.4|161
1629340800000|2021-08-19 02:40:00|6686.2|6683.4|6685|6682.2|6690.3|6687.5|6683.8|6681|120
1629341100000|2021-08-19 02:45:00|6685.3|6682.5|6687.5|6684.7|6691.8|6689|6683.5|6680.7|174
1629341400000|2021-08-19 02:50:00|6687.8|6685|6690.5|6687.7|6693|6690.2|6687.5|6684.7|80
1629341700000|2021-08-19 02:55:00|6690.3|6687.5|6686.5|6683.7|6693|6690.2|6686|6683.2|185
1629342000000|2021-08-19 03:00:00|6686.6|6683.8|6695.6|6692.8|6696.3|6693.5|6683.5|6680.7|448
1629342300000|2021-08-19 03:05:00|6695.5|6692.7|6694.5|6691.7|6698.5|6695.7|6690.5|6687.7|131
1629342600000|2021-08-19 03:10:00|6695.1|6692.3|6697.5|6694.7|6699.3|6696.5|6693.5|6690.7|371
1629342900000|2021-08-19 03:15:00|6697.1|6694.3|6700.3|6697.5|6701.5|6698.7|6696.5|6693.7|154
1629343200000|2021-08-19 03:20:00|6700.6|6697.8|6713.4|6710.6|6716.4|6713.6|6700.6|6697.8|441
1629343500000|2021-08-19 03:25:00|6713.1|6710.3|6711.6|6708.8|6713.9|6711.1|6710.4|6707.6|157
1629343800000|2021-08-19 03:30:00|6711.4|6708.6|6722.4|6719.6|6723.8|6721|6710.8|6708|325
1629344100000|2021-08-19 03:35:00|6722.3|6719.5|6720.8|6718|6726.8|6724|6720.3|6717.5|272
1629344400000|2021-08-19 03:40:00|6720.6|6717.8|6720.4|6717.6|6723.4|6720.6|6718.3|6715.5|135
1629344700000|2021-08-19 03:45:00|6720.3|6717.5|6720.8|6718|6722.3|6719.5|6719.8|6717|35
1629345000000|2021-08-19 03:50:00|6720.3|6717.5|6720.7|6717.9|6720.8|6718|6719.7|6716.9|50
1629345300000|2021-08-19 03:55:00|6720.1|6717.3|6718.7|6715.9|6720.1|6717.3|6717.1|6714.3|75
1629345600000|2021-08-19 04:00:00|6718.9|6716.1|6725.2|6722.4|6725.7|6722.6|6718.9|6716.1|250
1629345900000|2021-08-19 04:05:00|6725.4|6722.6|6721.9|6719.1|6727.1|6724.3|6720.4|6717.6|66
1629346200000|2021-08-19 04:10:00|6722.4|6719.6|6720.6|6717.8|6723.1|6720.3|6719.4|6716.6|47
1629346500000|2021-08-19 04:15:00|6720.4|6717.6|6718.4|6715.6|6721.9|6719.1|6718.1|6715.3|48
1629346800000|2021-08-19 04:20:00|6718.1|6715.3|6717.9|6715.1|6719.4|6716.6|6716.2|6713.4|69
1629347100000|2021-08-19 04:25:00|6718.4|6715.6|6715.1|6712.3|6718.4|6715.6|6714.9|6712.1|61
1629347400000|2021-08-19 04:30:00|6715.4|6712.6|6710.4|6707.6|6715.4|6712.6|6710.4|6707.6|154
1629347700000|2021-08-19 04:35:00|6710.7|6707.9|6707.2|6704.4|6711.4|6708.6|6702.4|6699.6|855
1629348000000|2021-08-19 04:40:00|6707.5|6704.7|6708|6705.2|6713|6710.2|6706|6703.2|180
1629348300000|2021-08-19 04:45:00|6708.4|6705.6|6707.9|6705.1|6709.2|6706.4|6705.2|6702.4|31
1629348600000|2021-08-19 04:50:00|6707.7|6704.9|6704.7|6701.9|6708.4|6705.6|6704.2|6701.4|131
1629348900000|2021-08-19 04:55:00|6705.4|6702.6|6705.7|6702.9|6708.4|6705.6|6705.4|6702.6|57
1629349200000|2021-08-19 05:00:00|6706.2|6703.4|6706.8|6704|6707.3|6704.5|6701.2|6698.4|179
1629349500000|2021-08-19 05:05:00|6706.3|6703.5|6712.2|6709.4|6712.2|6709.4|6706.2|6703.4|144
1629349800000|2021-08-19 05:10:00|6711.3|6708.5|6710.5|6707.7|6713.8|6711|6709.7|6706.9|37
1629350100000|2021-08-19 05:15:00|6710.8|6708|6709.8|6707|6714.5|6711.7|6708.3|6705.5|37
1629350400000|2021-08-19 05:20:00|6710.2|6707.4|6711|6708.2|6713.2|6710.4|6705.7|6702.9|62
1629350700000|2021-08-19 05:25:00|6711.3|6708.5|6705.2|6702.4|6714.2|6711.4|6703.5|6700.7|548
1629351000000|2021-08-19 05:30:00|6705|6702.2|6702.5|6699.7|6706.2|6703.4|6699|6696.2|298
1629351300000|2021-08-19 05:35:00|6703.5|6700.7|6707.8|6705|6715.5|6712.7|6703.5|6700.7|433
1629351600000|2021-08-19 05:40:00|6707|6704.2|6701|6698.2|6708.5|6705.7|6700.5|6697.7|252
1629351900000|2021-08-19 05:45:00|6700.8|6698|6704.8|6702|6706.5|6703.7|6700.8|6698|224
1629352200000|2021-08-19 05:50:00|6704|6701.2|6693.1|6690.3|6704|6701.2|6692.5|6689.7|390
1629352500000|2021-08-19 05:55:00|6692.3|6689.5|6691.3|6688.5|6697.8|6695|6682.6|6679.8|632
1629352800000|2021-08-19 06:00:00|6690.1|6687.3|6680.3|6677.5|6691|6688.2|6680.3|6677.5|800
1629353100000|2021-08-19 06:05:00|6679.6|6676.8|6684.8|6682|6685.8|6683|6679.3|6676.5|424
1629353400000|2021-08-19 06:10:00|6684.3|6681.5|6690.6|6687.8|6698.5|6695|6682.8|6677.1|801
1629353700000|2021-08-19 06:15:00|6689.9|6687.1|6689.6|6686.8|6693.1|6690.3|6685.8|6683|412
1629354000000|2021-08-19 06:20:00|6689.8|6687|6688.4|6685.6|6690.3|6687.5|6680.8|6678|330
1629354300000|2021-08-19 06:25:00|6688.3|6685.5|6688.6|6685.8|6697.6|6694.8|6687.9|6685.1|464
1629354600000|2021-08-19 06:30:00|6689.1|6686.3|6696.9|6694.1|6702.1|6699.3|6686.6|6682.2|530
1629354900000|2021-08-19 06:35:00|6696.4|6693.6|6693.8|6691|6699.6|6696.8|6687.1|6684.3|414
1629355200000|2021-08-19 06:40:00|6692.9|6690.1|6691.6|6688.8|6693.4|6690.6|6684.8|6682|335
1629355500000|2021-08-19 06:45:00|6691.9|6689.1|6681.9|6679.1|6693.1|6690.3|6679.9|6677.1|618
1629355800000|2021-08-19 06:50:00|6682.2|6679.4|6682.1|6679.3|6686.7|6683.9|6680.1|6677.3|800
1629356100000|2021-08-19 06:55:00|6681.7|6678.9|6676.6|6673.8|6685.4|6682.6|6675.9|6673.1|803
1629356400000|2021-08-19 07:00:00|6676.9|6674.1|6645.7|6642.9|6677.1|6674.3|6643.2|6640.4|4236
1629356700000|2021-08-19 07:05:00|6645.9|6643.1|6640.9|6638.1|6647.2|6644.4|6630.6|6627.8|3743
1629357000000|2021-08-19 07:10:00|6641.2|6638.4|6647.6|6644.8|6648.6|6645.8|6634.7|6631.9|1168
1629357300000|2021-08-19 07:15:00|6647.9|6645.1|6663.2|6660.4|6665.4|6662.6|6646.9|6644.1|1742
1629357600000|2021-08-19 07:20:00|6663.4|6660.6|6660.4|6657.6|6666.9|6664.1|6648.9|6646.1|450
1629357900000|2021-08-19 07:25:00|6660.9|6658.1|6672.9|6670.1|6674.9|6672.1|6651.4|6648.6|1969
1629358200000|2021-08-19 07:30:00|6671.7|6668.9|6657.5|6654.7|6671.9|6669.1|6656.9|6654.1|1641
1629358500000|2021-08-19 07:35:00|6657.9|6655.1|6664.9|6662.1|6665.9|6663.1|6656.9|6654.1|660
1629358800000|2021-08-19 07:40:00|6664.5|6661.7|6634.5|6631.7|6665.2|6662.4|6631.5|6628.7|1964
1629359100000|2021-08-19 07:45:00|6634.4|6631.6|6647.5|6644.7|6651.7|6648.9|6631.2|6628.4|2756
1629359400000|2021-08-19 07:50:00|6647.4|6644.6|6627.9|6625.1|6650.5|6647.7|6625.2|6622.4|1724
1629359700000|2021-08-19 07:55:00|6627.7|6624.9|6625.7|6622.9|6628.4|6625.6|6623.2|6620.4|1373
1629360000000|2021-08-19 08:00:00|6626.4|6623.6|6626.3|6623.5|6635.8|6633|6617.5|6614.7|2204
1629360300000|2021-08-19 08:05:00|6626.5|6623.7|6621|6618.2|6626.5|6623.7|6615.8|6613|1073
1629360600000|2021-08-19 08:10:00|6624.5|6621.7|6604.2|6601.4|6625.8|6623|6600.8|6598|3109
1629360900000|2021-08-19 08:15:00|6603.8|6601|6583.2|6580.4|6603.8|6601|6579.8|6577|3883
1629361200000|2021-08-19 08:20:00|6582.2|6579.4|6590.2|6587.4|6593.2|6590.4|6573.8|6571|2102
1629361500000|2021-08-19 08:25:00|6590|6587.2|6602.2|6599.4|6608.2|6605.4|6584.2|6581.4|6325
1629361800000|2021-08-19 08:30:00|6602.3|6599.5|6604.8|6602|6606.7|6603.9|6587.7|6584.9|5324
1629362100000|2021-08-19 08:35:00|6605.1|6602.3|6608.5|6605.7|6610.7|6607.9|6591.5|6588.7|2552
1629362400000|2021-08-19 08:40:00|6608.8|6606|6605.1|6602.3|6611.1|6608.3|6586.3|6583.5|2039
1629362700000|2021-08-19 08:45:00|6604.3|6601.5|6604.5|6601.7|6613.3|6610.5|6593.1|6590.3|1159
1629363000000|2021-08-19 08:50:00|6604.1|6601.3|6592.5|6589.7|6604.8|6602|6590|6587.2|1253
1629363300000|2021-08-19 08:55:00|6592|6589.2|6593.6|6590.8|6604|6601.2|6588.3|6585.5|865
1629363600000|2021-08-19 09:00:00|6593.1|6590.3|6581.3|6578.5|6597.1|6594.3|6575.1|6572.3|4611
1629363900000|2021-08-19 09:05:00|6580.8|6578|6566.5|6563.7|6582|6579.2|6565.5|6562.7|3256
1629364200000|2021-08-19 09:10:00|6567|6564.2|6575.5|6572.7|6577.5|6574.7|6565.5|6562.7|2160
1629364500000|2021-08-19 09:15:00|6575.6|6572.8|6582|6579.2|6584.5|6581.7|6566|6563.2|1292
1629364800000|2021-08-19 09:20:00|6582.1|6578.1|6586.4|6583.6|6593.6|6590.8|6579.1|6576.3|1735
1629365100000|2021-08-19 09:25:00|6586.1|6583.3|6568.8|6566|6588.1|6585.3|6567.4|6564.6|1282
1629365400000|2021-08-19 09:30:00|6568.9|6566.1|6588.8|6586|6592.8|6590|6566.4|6563.6|835
1629365700000|2021-08-19 09:35:00|6587.8|6585|6589.8|6587|6595.4|6592.1|6581.8|6579|1004
1629366000000|2021-08-19 09:40:00|6590.8|6588|6594.9|6592.1|6596.1|6593.3|6587.6|6584.8|887
1629366300000|2021-08-19 09:45:00|6595.4|6592.6|6588.4|6585.6|6596.4|6593.6|6582.1|6579.3|1515
1629366600000|2021-08-19 09:50:00|6587.8|6585|6589.9|6587.1|6590.8|6588|6581.9|6579.1|775
1629366900000|2021-08-19 09:55:00|6589.8|6587|6603.4|6600.6|6606.8|6604|6588.8|6586|1576
1629367200000|2021-08-19 10:00:00|6604.1|6601.3|6599.4|6596.6|6605.1|6602.3|6594.4|6591.6|1581
1629367500000|2021-08-19 10:05:00|6599.6|6596.8|6620.2|6617.4|6623.7|6620.9|6594.4|6591.6|3117
1629367800000|2021-08-19 10:10:00|6620.6|6617.8|6617.1|6614.3|6633.2|6630.4|6614.4|6611.6|1624
1629368100000|2021-08-19 10:15:00|6616.2|6613.4|6609.6|6606.8|6616.6|6613.8|6607.1|6604.3|1132
1629368400000|2021-08-19 10:20:00|6609.7|6606.9|6613.1|6610.3|6614.1|6611.3|6598.1|6595.3|561
1629368700000|2021-08-19 10:25:00|6612.6|6609.8|6595.1|6592.3|6613.1|6610.3|6589.6|6586.8|815
1629369000000|2021-08-19 10:30:00|6595.7|6592.9|6599.6|6596.8|6605.4|6602.6|6590.2|6587.4|678
1629369300000|2021-08-19 10:35:00|6599.2|6596.4|6593.4|6590.6|6604.9|6602.1|6587.9|6585.1|3475
1629369600000|2021-08-19 10:40:00|6593.2|6590.4|6572.7|6569.9|6595.4|6592.6|6569.9|6567.1|3444
1629369900000|2021-08-19 10:45:00|6573.1|6570.3|6584.1|6581.3|6585.1|6582.3|6571.2|6568.4|927
1629370200000|2021-08-19 10:50:00|6584.9|6582.1|6578.9|6576.1|6585.1|6582.3|6571.7|6568.9|1074
1629370500000|2021-08-19 10:55:00|6579.2|6576.4|6576.7|6573.9|6584.5|6581.7|6572.4|6569.6|715
1629370800000|2021-08-19 11:00:00|6576.2|6573.4|6585.4|6582.6|6586.4|6583.6|6572.2|6569.4|1261
1629371100000|2021-08-19 11:05:00|6584.7|6581.9|6579|6576.2|6588.4|6585.6|6570.5|6567.7|970
1629371400000|2021-08-19 11:10:00|6578.7|6575.9|6578|6575.2|6583.4|6580.6|6573.2|6570.4|984
1629371700000|2021-08-19 11:15:00|6577.9|6575.1|6583|6580.2|6585.2|6582.4|6572.2|6569.4|871
1629372000000|2021-08-19 11:20:00|6582.5|6579.7|6574|6571.2|6584.2|6581.4|6561.4|6558.6|1058
1629372300000|2021-08-19 11:25:00|6573.9|6571.1|6575|6572.2|6577.2|6574.4|6569|6566.2|290
1629372600000|2021-08-19 11:30:00|6574.9|6572.1|6583.7|6580.9|6586.7|6583.9|6570.5|6567.7|1011
1629372900000|2021-08-19 11:35:00|6584.7|6581.9|6580.3|6577.5|6585.4|6582.6|6572.7|6569.9|939
1629373200000|2021-08-19 11:40:00|6580.5|6577.7|6586.5|6583.7|6593.7|6590.9|6575.3|6572.5|1145
1629373500000|2021-08-19 11:45:00|6586.3|6583.5|6596.7|6593.9|6599|6596.2|6586.2|6583.4|681
1629373800000|2021-08-19 11:50:00|6596.5|6593.7|6579.8|6577|6596.7|6593.9|6578|6575.2|1027
1629374100000|2021-08-19 11:55:00|6579.7|6576.9|6599.3|6596.5|6600.7|6597.9|6573.7|6570.9|1662
1629374400000|2021-08-19 12:00:00|6599.7|6596.9|6577.7|6574.9|6603.8|6601|6567.3|6564.5|2304
1629374700000|2021-08-19 12:05:00|6578|6575.2|6584.3|6581.5|6585.5|6582.7|6566.3|6563.5|1407
1629375000000|2021-08-19 12:10:00|6583.5|6580.7|6592.3|6589.5|6598.5|6595.7|6582.8|6580|805
1629375300000|2021-08-19 12:15:00|6593|6590.2|6580.5|6577.7|6601|6598.2|6578.5|6575.7|938
1629375600000|2021-08-19 12:20:00|6581.3|6578.5|6604.6|6601.8|6606|6603.2|6575.5|6572.7|1271
1629375900000|2021-08-19 12:25:00|6604.1|6601.3|6607|6604.2|6613.5|6610.7|6600.3|6597.5|1037
1629376200000|2021-08-19 12:30:00|6607.6|6604.8|6601.5|6598.7|6612.1|6609.3|6601|6598.2|787
1629376500000|2021-08-19 12:35:00|6601.3|6598.5|6611.1|6608.3|6611.6|6608.8|6599.6|6596.8|727
1629376800000|2021-08-19 12:40:00|6611.5|6608.7|6613.6|6610.8|6620.1|6616.6|6606.8|6604|2038
1629377100000|2021-08-19 12:45:00|6613.3|6610.5|6608.6|6605.8|6620.3|6617.5|6603.6|6600.8|1199
1629377400000|2021-08-19 12:50:00|6608.3|6605.5|6608.4|6605.6|6610.4|6607.6|6593.3|6590.5|1259
1629377700000|2021-08-19 12:55:00|6608.3|6605.5|6602.3|6599.5|6613.6|6610.8|6600.1|6597.3|951
1629378000000|2021-08-19 13:00:00|6601.9|6599.1|6606.3|6603.5|6616.8|6614|6592.9|6590.1|2337
1629378300000|2021-08-19 13:05:00|6605.4|6602.6|6631.2|6628.4|6639.7|6636.9|6599.9|6597.1|3483
1629378600000|2021-08-19 13:10:00|6631.6|6628.8|6635.9|6633.1|6645.2|6642.4|6629.6|6626.8|2408
1629378900000|2021-08-19 13:15:00|6635.6|6632.8|6609.9|6607.1|6635.9|6633.1|6609.9|6607.1|1982
1629379200000|2021-08-19 13:20:00|6610.2|6607.4|6589.9|6587.1|6611.2|6608.4|6588.4|6585.6|1763
1629379500000|2021-08-19 13:25:00|6590.2|6587.4|6598.2|6595.4|6603.4|6600.6|6587.2|6584.4|1446
1629379800000|2021-08-19 13:30:00|6598.7|6595.9|6638.5|6635.7|6638.6|6635.8|6587.2|6584.4|3763
1629380100000|2021-08-19 13:35:00|6638.4|6635.6|6623.2|6620.4|6638.6|6635.8|6601.4|6598.6|2593
1629380400000|2021-08-19 13:40:00|6623.6|6620.8|6620|6617.2|6625.4|6622.6|6604.4|6601.6|2242
1629380700000|2021-08-19 13:45:00|6619.9|6617.1|6639|6636.2|6645.5|6642.7|6614.2|6611.4|3711
1629381000000|2021-08-19 13:50:00|6639.2|6636.4|6626.5|6623.7|6641|6638.2|6618|6615.2|2227
1629381300000|2021-08-19 13:55:00|6627.2|6624.4|6618.5|6615.7|6637|6634.2|6611.9|6609.1|1519
1629381600000|2021-08-19 14:00:00|6618.2|6615.4|6641.2|6638.4|6643.2|6640.4|6612.5|6608.8|2385
1629381900000|2021-08-19 14:05:00|6641|6638.2|6636.5|6633.7|6641.2|6638.4|6625.5|6622.7|1880
1629382200000|2021-08-19 14:10:00|6636.2|6633.4|6626.2|6623.4|6642.8|6640|6622|6619.2|1367
1629382500000|2021-08-19 14:15:00|6625.3|6622.5|6632.7|6629.9|6636.8|6634|6618.8|6616|1255
1629382800000|2021-08-19 14:20:00|6632.3|6629.5|6601.8|6599|6636.8|6634|6601.5|6598.7|1612
1629383100000|2021-08-19 14:25:00|6602.2|6599.4|6590.3|6587.5|6605.2|6602.4|6584.2|6581.4|1833
1629383400000|2021-08-19 14:30:00|6590.7|6587.9|6565.2|6562.4|6590.7|6587.9|6562.5|6559.7|3228
1629383700000|2021-08-19 14:35:00|6566.8|6564|6547.1|6544.3|6571|6568.2|6534.1|6531.3|6522
1629384000000|2021-08-19 14:40:00|6548.6|6545.8|6538.5|6535.7|6550.5|6547.7|6532.6|6529.8|3186
1629384300000|2021-08-19 14:45:00|6539.8|6537|6541.5|6538.7|6549.5|6546.7|6529.1|6526.3|4072
1629384600000|2021-08-19 14:50:00|6541.6|6538.8|6565.8|6563|6566.8|6564|6531.6|6528.8|3766
1629384900000|2021-08-19 14:55:00|6565.6|6562.8|6582.1|6579.3|6585.5|6582.7|6550|6547.2|2850
1629385200000|2021-08-19 15:00:00|6582.3|6579.5|6582.1|6579.3|6586.8|6584|6564.1|6561.3|2142
1629385500000|2021-08-19 15:05:00|6582.3|6579.5|6565.9|6563.1|6584.1|6581.3|6558.8|6556|2131
1629385800000|2021-08-19 15:10:00|6565.1|6562.3|6551.3|6548.5|6567.8|6565|6549.7|6545.7|1758
1629386100000|2021-08-19 15:15:00|6550.9|6548.1|6560.6|6557.8|6567.1|6564.3|6540.4|6537.6|3861
1629386400000|2021-08-19 15:20:00|6560.9|6558.1|6554.1|6551.3|6564.1|6561.3|6549.1|6546.3|2260
1629386700000|2021-08-19 15:25:00|6553.9|6551.1|6560.3|6557.5|6562.4|6559.6|6546.8|6544|3244
1629387000000|2021-08-19 15:30:00|6560.1|6557.3|6546.1|6543.3|6561.1|6558.3|6545.1|6542.3|4668
1629387300000|2021-08-19 15:35:00|6545.8|6543|6547.1|6544.3|6549.1|6546.3|6536.1|6533.3|3000
1629387600000|2021-08-19 15:40:00|6547.4|6544.6|6568.7|6565.9|6569.7|6566.9|6542.1|6539.3|2744
1629387900000|2021-08-19 15:45:00|6568.4|6565.6|6586.7|6583.9|6594.7|6591.9|6567.9|6565.1|4693
1629388200000|2021-08-19 15:50:00|6586.9|6584.1|6576.9|6574.1|6592.4|6589.6|6569.7|6566.9|1934
1629388500000|2021-08-19 15:55:00|6577.2|6574.4|6593.7|6590.9|6599.9|6597.1|6577.2|6574.4|1376
1629388800000|2021-08-19 16:00:00|6593.4|6590.6|6599.6|6596.8|6603.2|6600.4|6590.2|6587.4|1319
1629389100000|2021-08-19 16:05:00|6599.4|6596.6|6590.4|6587.6|6601.6|6598.8|6587|6584.2|1427
1629389400000|2021-08-19 16:10:00|6590.7|6587.9|6583.5|6580.7|6597.5|6594.7|6583|6580.2|1107
1629389700000|2021-08-19 16:15:00|6583.7|6580.9|6580.4|6577.6|6584.4|6581.6|6571.7|6568.9|873
1629390000000|2021-08-19 16:20:00|6580|6577.2|6571.4|6568.6|6585.4|6582.6|6570.2|6567.4|746
1629390300000|2021-08-19 16:25:00|6571.7|6568.9|6575.9|6573.1|6579.4|6576.6|6567.7|6564.9|959
1629390600000|2021-08-19 16:30:00|6576.4|6573.6|6573.7|6570.9|6580|6577.2|6555.7|6552.9|1439
1629390900000|2021-08-19 16:35:00|6573.4|6570.6|6578.5|6575.7|6581.4|6578.6|6572.4|6569.6|662
1629391200000|2021-08-19 16:40:00|6578.4|6575.6|6579|6576.2|6580.5|6577.7|6567.4|6564.6|1099
1629391500000|2021-08-19 16:45:00|6579.2|6576.4|6589.2|6586.4|6592|6589.2|6576.7|6573.9|1148
1629391800000|2021-08-19 16:50:00|6589.3|6586.5|6584.5|6581.7|6592.3|6589.5|6582.3|6579.5|609
1629392100000|2021-08-19 16:55:00|6584.8|6582|6588.7|6585.9|6588.7|6585.9|6574.5|6571.7|3865
1629392400000|2021-08-19 17:00:00|6589|6586.2|6576|6573.2|6590.7|6587.9|6574.9|6572.1|1088
1629392700000|2021-08-19 17:05:00|6575.9|6573.1|6577.3|6574.5|6578|6575.2|6570|6567.2|609
1629393000000|2021-08-19 17:10:00|6577|6574.2|6580|6577.2|6582|6579.2|6569.2|6566.4|1765
1629393300000|2021-08-19 17:15:00|6580.5|6577.7|6587.5|6584.7|6588|6585.2|6572|6569.2|749
1629393600000|2021-08-19 17:20:00|6587.8|6585|6600.5|6597.7|6601.7|6598.9|6587|6584.2|1080
1629393900000|2021-08-19 17:25:00|6600.3|6597.5|6609|6606.2|6613.7|6610.9|6600.3|6597.5|1149
1629394200000|2021-08-19 17:30:00|6609.2|6606.4|6601.6|6598.8|6610.7|6607.9|6598.6|6595.8|536
1629394500000|2021-08-19 17:35:00|6602|6599.2|6604.1|6601.3|6605|6602.2|6595.3|6592.5|746
1629394800000|2021-08-19 17:40:00|6604|6601.2|6608.1|6605.3|6616|6613.2|6602.5|6599.7|1162
1629395100000|2021-08-19 17:45:00|6608.6|6605.8|6600.6|6597.8|6608.8|6606|6596|6593.2|456
1629395400000|2021-08-19 17:50:00|6601.3|6598.5|6587|6584.2|6601.6|6598.8|6586|6583.2|750
1629395700000|2021-08-19 17:55:00|6586.8|6584|6573.8|6571|6587.8|6585|6573|6570.2|665
1629396000000|2021-08-19 18:00:00|6573.5|6570.7|6581.6|6578.8|6582.5|6579.7|6571|6568.2|1164
1629396300000|2021-08-19 18:05:00|6581.5|6578.7|6587.1|6584.3|6590|6587.2|6576|6573.2|823
1629396600000|2021-08-19 18:10:00|6587|6584.2|6594.9|6592.1|6599.4|6596.6|6580|6577.2|1063
1629396900000|2021-08-19 18:15:00|6595.1|6592.3|6604.9|6602.1|6607.4|6604.6|6593.6|6590.8|1360
1629397200000|2021-08-19 18:20:00|6604.6|6601.8|6608.4|6605.6|6610.6|6607.8|6598.6|6595.8|1416
1629397500000|2021-08-19 18:25:00|6607.4|6604.6|6617.9|6615.1|6619.3|6616.5|6604.8|6602|5607
1629397800000|2021-08-19 18:30:00|6618.2|6615.4|6628.9|6626.1|6628.9|6626.1|6609.6|6606.8|2205
1629398100000|2021-08-19 18:35:00|6628.7|6625.9|6629.7|6626.9|6632.2|6629.4|6627.9|6625.1|987
1629398400000|2021-08-19 18:40:00|6629.6|6626.8|6628.6|6625.8|6629.6|6626.8|6624.6|6621.8|330
1629398700000|2021-08-19 18:45:00|6628.2|6625.4|6632.9|6630.1|6634.9|6632.1|6624.7|6621.9|938
1629399000000|2021-08-19 18:50:00|6633.2|6630.4|6634.2|6631.4|6634.7|6631.9|6625.2|6622.4|379
1629399300000|2021-08-19 18:55:00|6634.4|6631.6|6650.9|6648.1|6651.2|6648.4|6631.2|6628.4|1002
1629399600000|2021-08-19 19:00:00|6650.4|6647.6|6659.7|6656.9|6660.4|6657.6|6646.9|6644.1|594
1629399900000|2021-08-19 19:05:00|6659.4|6656.6|6660.9|6658.1|6662.2|6659.4|6655.7|6652.9|639
1629400200000|2021-08-19 19:10:00|6661.2|6658.4|6661.2|6658.4|6664.7|6661.9|6659.7|6656.9|296
1629400500000|2021-08-19 19:15:00|6661.4|6658.6|6660.7|6657.9|6664.9|6662.1|6660.2|6657.4|285
1629400800000|2021-08-19 19:20:00|6661.2|6658.4|6662.7|6659.9|6665.5|6662.7|6659.5|6656.7|345
1629401100000|2021-08-19 19:25:00|6663|6660.2|6668.2|6665.4|6670.9|6668.1|6663|6660.2|502
1629401400000|2021-08-19 19:30:00|6668.5|6665.7|6671.5|6668.7|6674.2|6671.4|6664.7|6661.9|394
1629401700000|2021-08-19 19:35:00|6671.4|6668.6|6665.7|6662.9|6674|6671.2|6663.3|6660.5|290
1629402000000|2021-08-19 19:40:00|6665.2|6662.4|6659.8|6657|6665.8|6663|6658.2|6655.4|202
1629402300000|2021-08-19 19:45:00|6659.5|6656.7|6659.2|6656.4|6660.3|6657.5|6655.2|6652.4|205
1629402600000|2021-08-19 19:50:00|6659|6656.2|6656.2|6653.4|6661.2|6658.4|6655|6652.2|210
1629402900000|2021-08-19 19:55:00|6656.3|6653.5|6660.5|6657.7|6662|6659.2|6650.5|6647.7|295
1629403200000|2021-08-19 20:00:00|6660|6657.2|6660.3|6657.5|6661.6|6658.8|6657.5|6654.7|184
1629403500000|2021-08-19 20:05:00|6659.8|6657|6659.8|6657|6661.3|6658.5|6658.8|6656|102
1629403800000|2021-08-19 20:10:00|6660.2|6657.4|6660.3|6657.5|6663.8|6661|6659.8|6657|186
1629404100000|2021-08-19 20:15:00|6660.5|6657.7|6659.5|6656.7|6661.8|6659|6658.2|6655.4|31
1629404400000|2021-08-19 20:20:00|6659.1|6656.3|6660.1|6657.3|6660.3|6657.5|6658.1|6655.3|26
1629404700000|2021-08-19 20:25:00|6659.6|6656.8|6659.3|6656.5|6661.1|6658.3|6658.8|6656|27
1629405000000|2021-08-19 20:30:00|6659.6|6656.8|6654.8|6652|6659.8|6657|6654.8|6652|195
1629405300000|2021-08-19 20:35:00|6655.5|6652.7|6655.3|6652.5|6655.5|6652.7|6651.8|6649|171
1629405600000|2021-08-19 20:40:00|6655.8|6653|6621.4|6618.6|6656.6|6653.8|6618.3|6615.5|1448
1629405900000|2021-08-19 20:45:00|6621.6|6618.8|6632.3|6629.5|6635.4|6632.6|6621.4|6618.6|151
1629406200000|2021-08-19 20:50:00|6631.9|6629.1|6634.3|6631.5|6634.8|6632|6631.6|6628.8|93
1629406500000|2021-08-19 20:55:00|6634.6|6631.8|6635.6|6632.8|6638.3|6635.5|6633.1|6630.3|226
1629406800000|2021-08-19 21:00:00|6638.6|6628.6|6622.6|6619.8|6638.6|6628.6|6622.6|6617.9|10
1629407100000|2021-08-19 21:05:00|6623.4|6619.4|6619.7|6615.7|6630.7|6624.7|6617.1|6611.9|20
1629407400000|2021-08-19 21:10:00|6619.4|6615.4|6629.3|6619.3|6633.2|6623.2|6619.1|6611.9|2
1629407700000|2021-08-19 21:15:00|6630.4|6620.4|6627.9|6617.9|6630.7|6620.7|6627.9|6617.9|325
1629408000000|2021-08-19 21:20:00|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|1
1629408300000|2021-08-19 21:25:00|6628|6618|6624.8|6614.8|6631.2|6622.4|6622.2|6614.8|7
1629408600000|2021-08-19 21:30:00|6621.7|6617.7|6619.7|6615.7|6625.5|6619.4|6619.7|6613.2|11
1629408900000|2021-08-19 21:35:00|6623|6613|6621.6|6617.6|6624.1|6617.6|6620.3|6613|3
1629409200000|2021-08-19 21:40:00|6623|6620.2|6629.1|6619.1|6629.5|6622|6623|6617.1|17
1629409500000|2021-08-19 21:45:00|6626.6|6622.6|6629.8|6619.8|6631.5|6625.6|6625.3|6618.5|14
1629409800000|2021-08-19 21:50:00|6627|6623|6629.1|6619.1|6630.5|6624.4|6626|6619.1|5
1629410100000|2021-08-19 21:55:00|6626|6622|6625.1|6615.1|6629.1|6622.4|6623.8|6613.8|16
1629417600000|2021-08-20 00:00:00|6630.4|6627.6|6648.1|6645.3|6650.1|6647.3|6628.6|6625.8|195
1629417900000|2021-08-20 00:05:00|6648.4|6645.6|6651.4|6648.6|6657.2|6654.3|6646.6|6643.8|89
1629418200000|2021-08-20 00:10:00|6651.1|6648.3|6644.9|6642.1|6651.8|6648.9|6642.4|6639.6|87
1629418500000|2021-08-20 00:15:00|6644.8|6642|6641.9|6639.1|6644.8|6642|6638.4|6635.5|99
1629418800000|2021-08-20 00:20:00|6641.8|6639|6647.8|6645|6649.2|6645.6|6640.4|6637.6|34
1629419100000|2021-08-20 00:25:00|6647.4|6644.6|6649.1|6646.3|6649.1|6646.3|6645.4|6642.6|15
1629419400000|2021-08-20 00:30:00|6649.2|6646.4|6648.9|6646.1|6654.6|6651.8|6648.9|6646.1|40
1629419700000|2021-08-20 00:35:00|6649.4|6646.6|6653.1|6650.3|6653.1|6650.3|6648.4|6645.6|20
1629420000000|2021-08-20 00:40:00|6654.1|6651.3|6655.4|6652.6|6656.2|6652.6|6651.4|6648.6|10
1629420300000|2021-08-20 00:45:00|6655.9|6653.1|6659.9|6657.1|6662.9|6660.1|6655.4|6652.2|67
1629420600000|2021-08-20 00:50:00|6659.7|6656.9|6661.7|6658.9|6663.4|6660.6|6658.9|6656.1|85
1629420900000|2021-08-20 00:55:00|6661.4|6658.6|6656.7|6653.9|6661.4|6658.6|6652.2|6649.4|37
1629421200000|2021-08-20 01:00:00|6656.4|6653.6|6659.5|6656.7|6661|6658.2|6650.9|6648.1|225
1629421500000|2021-08-20 01:05:00|6660|6657.2|6646.7|6643.9|6660|6657.2|6646.7|6643.9|124
1629421800000|2021-08-20 01:10:00|6645.9|6643.1|6642.4|6639.6|6649|6646.2|6641|6638.2|129
1629422100000|2021-08-20 01:15:00|6642.9|6640.1|6635.4|6632.6|6644.9|6642.1|6631.7|6628.9|214
1629422400000|2021-08-20 01:20:00|6635.7|6632.9|6636.7|6633.9|6640.9|6638.1|6635.2|6632.4|79
1629422700000|2021-08-20 01:25:00|6636.9|6634.1|6640.7|6637.9|6646|6643.2|6635.4|6632.6|68
1629423000000|2021-08-20 01:30:00|6641|6638.2|6628.9|6626.1|6641|6638.2|6627.4|6624.6|98
1629423300000|2021-08-20 01:35:00|6629|6626.2|6618.3|6615.5|6631.4|6628.6|6615.7|6612.9|86
1629423600000|2021-08-20 01:40:00|6619|6616.2|6615|6612.2|6622.8|6620|6613.5|6610.7|242
1629423900000|2021-08-20 01:45:00|6614.8|6612|6615.6|6612.8|6616.3|6613.5|6606.7|6603.9|295
1629424200000|2021-08-20 01:50:00|6616.3|6613.5|6620.3|6617.5|6622|6619.2|6612.8|6610|23
1629424500000|2021-08-20 01:55:00|6620.6|6617.8|6622|6619.2|6622|6619.2|6614.5|6611.7|55
1629424800000|2021-08-20 02:00:00|6622.1|6619.3|6632.3|6629.5|6632.3|6629.5|6620.6|6617.8|132
1629425100000|2021-08-20 02:05:00|6632.6|6629.8|6633.1|6630.3|6639|6636.2|6632.6|6629.8|122
1629425400000|2021-08-20 02:10:00|6633.5|6630.7|6631.3|6628.5|6638.5|6635.7|6628.6|6625.8|76
1629425700000|2021-08-20 02:15:00|6631.4|6628.6|6633.1|6630.3|6636.6|6633.8|6631.3|6628.5|1039
1629426000000|2021-08-20 02:20:00|6633.6|6630.8|6630.9|6628.1|6633.6|6630.8|6629.9|6627.1|19
1629426300000|2021-08-20 02:25:00|6630.6|6627.8|6635.3|6632.5|6637|6633.8|6630.3|6627.5|52
1629426600000|2021-08-20 02:30:00|6634.9|6632.1|6633.6|6630.8|6642.4|6639.6|6633.1|6630.3|165
1629426900000|2021-08-20 02:35:00|6634.1|6631.3|6634.6|6631.8|6638.6|6635.8|6634.1|6631.3|39
1629427200000|2021-08-20 02:40:00|6634.4|6631.6|6635.1|6632.3|6639.6|6636.8|6634.4|6631.6|45
1629427500000|2021-08-20 02:45:00|6633.6|6630.8|6638.4|6635.6|6639.6|6636.8|6632.7|6629.9|64
1629427800000|2021-08-20 02:50:00|6638.6|6635.8|6642.4|6639.6|6642.4|6639.6|6637.4|6634.6|30
1629428100000|2021-08-20 02:55:00|6641.4|6638.6|6643.7|6640.9|6646.2|6643.4|6640.4|6637.6|27
1629428400000|2021-08-20 03:00:00|6643.4|6640.6|6642.5|6639.7|6645|6642.2|6639.2|6636.4|34
1629428700000|2021-08-20 03:05:00|6642.7|6639.9|6643.2|6640.4|6645|6642.1|6640.2|6637.4|37
1629429000000|2021-08-20 03:10:00|6642.9|6640.1|6649.2|6646.4|6650.9|6648.1|6640.9|6638.1|31
1629429300000|2021-08-20 03:15:00|6648.4|6645.6|6648.7|6645.9|6652.4|6649.6|6648.4|6645.6|43
1629429600000|2021-08-20 03:20:00|6648.4|6645.6|6645.7|6642.9|6648.7|6645.9|6643.4|6640.6|108
1629429900000|2021-08-20 03:25:00|6645.9|6643.1|6641.9|6639.1|6647.5|6644.7|6641.4|6638.6|136
1629430200000|2021-08-20 03:30:00|6641.4|6638.6|6640.2|6637.4|6642.4|6639.6|6638.2|6635.4|189
1629430500000|2021-08-20 03:35:00|6639.9|6637.1|6638.2|6635.4|6641.4|6638.6|6638.2|6635.4|30
1629430800000|2021-08-20 03:40:00|6637.7|6634.9|6637.8|6635|6640.3|6637.5|6637.7|6634.9|21
1629431100000|2021-08-20 03:45:00|6637.7|6634.9|6639.1|6636.3|6639.3|6636.5|6637|6634.2|515
1629431400000|2021-08-20 03:50:00|6638.6|6635.8|6641.1|6638.3|6642.6|6639.8|6638.5|6635.7|19
1629431700000|2021-08-20 03:55:00|6641.6|6638.8|6648.1|6645.3|6648.1|6645.3|6641.1|6638.3|85
1629432000000|2021-08-20 04:00:00|6648|6645.2|6647|6644.2|6648.8|6646|6645.5|6642.7|128
1629432300000|2021-08-20 04:05:00|6646.6|6643.8|6646.6|6643.8|6649.1|6646.3|6645.6|6642.8|68
1629432600000|2021-08-20 04:10:00|6647|6644.2|6650.8|6648|6651.3|6648.5|6646.3|6643.5|75
1629432900000|2021-08-20 04:15:00|6650.6|6647.8|6656.1|6653.3|6656.1|6653.3|6650.6|6647.8|224
1629433200000|2021-08-20 04:20:00|6655.1|6652.3|6648.9|6646.1|6655.1|6652.3|6648.9|6646.1|65
1629433500000|2021-08-20 04:25:00|6649.4|6646.6|6649.4|6646.6|6652.1|6649.3|6648.6|6645.8|57
1629433800000|2021-08-20 04:30:00|6649.3|6646.5|6644.8|6642|6649.3|6646.5|6643.3|6640.5|46
1629434100000|2021-08-20 04:35:00|6644.9|6642.1|6644.4|6641.6|6645.7|6642.9|6642.2|6639.4|85
1629434400000|2021-08-20 04:40:00|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6641.2|6638.4|17
1629434700000|2021-08-20 04:45:00|6642.1|6639.3|6640.7|6637.9|6642.2|6639.4|6640.2|6637.4|38
1629435000000|2021-08-20 04:50:00|6641.2|6638.4|6645.9|6643.1|6645.9|6643.1|6641.2|6638.4|30
1629435300000|2021-08-20 04:55:00|6645.5|6642.7|6646.4|6643.6|6646.4|6643.6|6644.9|6642.1|16
1629435600000|2021-08-20 05:00:00|6645.9|6643.1|6638.1|6635.3|6645.9|6643.1|6638.1|6635.3|91
1629435900000|2021-08-20 05:05:00|6637.7|6634.9|6632.7|6629.9|6637.7|6634.9|6627.7|6624.9|175
1629436200000|2021-08-20 05:10:00|6632.4|6629.6|6631.7|6628.9|6637.1|6634.3|6630.7|6627.9|26
1629436500000|2021-08-20 05:15:00|6630.7|6627.9|6626.4|6623.6|6632.2|6629.4|6624.2|6621.4|163
1629436800000|2021-08-20 05:20:00|6626.9|6624.1|6629.7|6626.9|6630.7|6627.9|6624.7|6621.9|28
1629437100000|2021-08-20 05:25:00|6629.4|6626.6|6624.8|6622|6629.4|6626.6|6624.7|6621.9|111
1629437400000|2021-08-20 05:30:00|6625.2|6622.4|6624.8|6622|6631.7|6628.9|6624.2|6621.4|169
1629437700000|2021-08-20 05:35:00|6625.3|6622.5|6627.7|6624.9|6630.3|6627.5|6624.3|6621.5|49
1629438000000|2021-08-20 05:40:00|6627.8|6625|6628.3|6625.5|6630.8|6628|6624.2|6621.4|62
1629438300000|2021-08-20 05:45:00|6628|6625.2|6631.7|6628.9|6633.8|6631|6626.8|6624|50
1629438600000|2021-08-20 05:50:00|6631.3|6628.5|6636.7|6633.9|6637.3|6634.5|6631.3|6628.5|48
1629438900000|2021-08-20 05:55:00|6636.2|6633.4|6639|6636.2|6640.5|6637.7|6632.5|6629.7|169
1629439200000|2021-08-20 06:00:00|6638.7|6635.9|6637.7|6634.9|6642|6639.2|6624.7|6621.9|367
1629439500000|2021-08-20 06:05:00|6637.3|6634.5|6644.7|6641.9|6646.6|6643.8|6632.7|6629.9|271
1629439800000|2021-08-20 06:10:00|6644.3|6641.5|6648.5|6645.7|6649.6|6646.8|6640.5|6637.7|259
1629440100000|2021-08-20 06:15:00|6648.1|6645.3|6645.9|6643.1|6649.3|6646.5|6644.1|6641.3|164
1629440400000|2021-08-20 06:20:00|6646.2|6643.4|6647.1|6644.3|6647.1|6644.3|6641.4|6638.6|163
1629440700000|2021-08-20 06:25:00|6646.4|6643.6|6643.2|6640.4|6647.1|6644.3|6639.9|6637.1|231
1629441000000|2021-08-20 06:30:00|6643.6|6640.8|6636.1|6633.3|6643.6|6640.8|6633.1|6630.3|200
1629441300000|2021-08-20 06:35:00|6636.2|6633.4|6638.1|6635.3|6640.7|6637.9|6632.7|6629.9|344
1629441600000|2021-08-20 06:40:00|6637.9|6635.1|6638.1|6635.3|6639.7|6636.9|6632.1|6629.3|199
1629441900000|2021-08-20 06:45:00|6637.8|6635|6635.9|6633.1|6639.6|6636.8|6630.4|6627.6|570
1629442200000|2021-08-20 06:50:00|6636.1|6633.3|6643.7|6640.9|6645.2|6642.4|6636.1|6633.3|715
1629442500000|2021-08-20 06:55:00|6643.6|6640.8|6641.1|6638.3|6650.7|6647.9|6638.9|6636.1|503
1629442800000|2021-08-20 07:00:00|6640.9|6638.1|6644.4|6641.6|6645.4|6642.6|6626.4|6623.6|804
1629443100000|2021-08-20 07:05:00|6644.7|6641.9|6645.7|6642.9|6651.4|6648.6|6637.6|6634.8|561
1629443400000|2021-08-20 07:10:00|6644.7|6641.9|6645.7|6642.9|6654.7|6651.9|6637.6|6634.8|1517
1629443700000|2021-08-20 07:15:00|6646|6643.2|6635.1|6632.3|6652.1|6649.3|6633.6|6630.8|1053
1629444000000|2021-08-20 07:20:00|6634.7|6631.9|6625.3|6622.5|6638.6|6635.8|6624.4|6621.6|1472
1629444300000|2021-08-20 07:25:00|6624.9|6622.1|6611.3|6608.5|6624.9|6622.1|6605.5|6602.7|1440
1629444600000|2021-08-20 07:30:00|6611.6|6608.8|6603.8|6601|6613.1|6610.3|6603.8|6601|870
1629444900000|2021-08-20 07:35:00|6603.5|6600.7|6601.1|6598.3|6608|6605.2|6595.5|6592.7|912
1629445200000|2021-08-20 07:40:00|6602|6599.2|6606.6|6603.8|6607.1|6604.3|6595.5|6592.7|509
1629445500000|2021-08-20 07:45:00|6607|6604.2|6603.1|6600.3|6610.1|6607.3|6601.1|6598.3|530
1629445800000|2021-08-20 07:50:00|6603.4|6600.6|6605.1|6602.3|6613.1|6610.3|6599.9|6597.1|602
1629446100000|2021-08-20 07:55:00|6604.9|6602.1|6602.6|6599.8|6609.4|6606.6|6600.4|6597.6|203
1629446400000|2021-08-20 08:00:00|6602.7|6599.9|6614.2|6611.4|6621.2|6618.4|6602.7|6599.9|695
1629446700000|2021-08-20 08:05:00|6614.4|6611.6|6606.6|6603.8|6618.2|6615.4|6606.6|6603.8|484
1629447000000|2021-08-20 08:10:00|6606.9|6604.1|6603.6|6600.8|6612.2|6609.4|6601.6|6598.8|561
1629447300000|2021-08-20 08:15:00|6603.7|6600.9|6603.7|6600.9|6608.2|6605.4|6598.6|6595.8|2265
1629447600000|2021-08-20 08:20:00|6604.7|6601.9|6586.7|6583.9|6604.7|6601.9|6584.1|6581.3|824
1629447900000|2021-08-20 08:25:00|6586.1|6583.3|6617|6614.2|6623.4|6620.6|6585.9|6583.1|4758
1629448200000|2021-08-20 08:30:00|6617.4|6614.6|6607.6|6604.8|6618.9|6616.1|6599.4|6596.6|3275
1629448500000|2021-08-20 08:35:00|6607.7|6604.9|6588.4|6585.6|6610.1|6607.3|6585.9|6583.1|1244
1629448800000|2021-08-20 08:40:00|6588.6|6585.8|6592.4|6589.6|6596.2|6593.4|6580.5|6577.7|2190
1629449100000|2021-08-20 08:45:00|6592|6589.2|6589.9|6587.1|6597|6594.2|6585.9|6583.1|756
1629449400000|2021-08-20 08:50:00|6590.2|6587.4|6598.5|6595.7|6599.5|6596.7|6587.4|6584.6|861
1629449700000|2021-08-20 08:55:00|6598.2|6595.4|6601.7|6598.9|6608.9|6606.1|6597.2|6594.4|802
1629450000000|2021-08-20 09:00:00|6602|6599.2|6601.9|6599.1|6608.9|6606.1|6597.2|6594.4|599
1629450300000|2021-08-20 09:05:00|6602.2|6599.4|6603.9|6601.1|6609.4|6606.6|6600.7|6597.9|486
1629450600000|2021-08-20 09:10:00|6604|6601.2|6583.7|6580.9|6604.4|6601.6|6580.4|6577.6|1123
1629450900000|2021-08-20 09:15:00|6583.1|6580.3|6588.1|6585.3|6591.7|6588.9|6582.1|6579.3|406
1629451200000|2021-08-20 09:20:00|6587.7|6584.9|6587.7|6584.9|6590.6|6587.8|6583.6|6580.8|438
1629451500000|2021-08-20 09:25:00|6587.4|6584.6|6588.3|6585.5|6593.6|6590.8|6584.8|6582|1763
1629451800000|2021-08-20 09:30:00|6589.1|6586.3|6585.4|6582.6|6589.3|6586.5|6578.4|6575.6|905
1629452100000|2021-08-20 09:35:00|6585|6582.2|6595|6592.2|6598.2|6595.4|6584.4|6581.6|2204
1629452400000|2021-08-20 09:40:00|6594.4|6591.6|6598.5|6595.7|6601.3|6598.5|6593.5|6590.7|482
1629452700000|2021-08-20 09:45:00|6598.2|6595.4|6599.7|6596.9|6602.2|6599.4|6596.5|6593.7|975
1629453000000|2021-08-20 09:50:00|6599.2|6596.4|6591.5|6588.7|6602.5|6599.7|6590|6587.2|335
1629453300000|2021-08-20 09:55:00|6591.7|6588.9|6583.7|6580.9|6592.2|6589.4|6580.7|6577.9|474
1629453600000|2021-08-20 10:00:00|6584.2|6581.4|6578.7|6575.9|6585|6582.2|6573.8|6571|731
1629453900000|2021-08-20 10:05:00|6578.8|6576|6569.4|6566.6|6579.3|6576.5|6566|6563.2|3257
1629454200000|2021-08-20 10:10:00|6569|6566.2|6564|6561.2|6571|6568.2|6562|6559.2|477
1629454500000|2021-08-20 10:15:00|6564.4|6561.6|6565|6562.2|6568|6565.2|6562|6559.2|316
1629454800000|2021-08-20 10:20:00|6565.4|6562.6|6564.4|6561.6|6565.7|6562.9|6561|6558.2|529
1629455100000|2021-08-20 10:25:00|6565|6562.2|6570.7|6567.9|6570.7|6567.9|6564.7|6561.9|403
1629455400000|2021-08-20 10:30:00|6570.3|6567.5|6569.7|6566.9|6572.3|6569.5|6569.7|6566.9|318
1629455700000|2021-08-20 10:35:00|6568.8|6566|6563.8|6561|6568.8|6566|6561.7|6558.9|628
1629456000000|2021-08-20 10:40:00|6563.7|6560.9|6573|6570.2|6576.7|6573.9|6563.3|6560.5|329
1629456300000|2021-08-20 10:45:00|6572.8|6570|6573|6570.2|6575.8|6573|6570.8|6568|187
1629456600000|2021-08-20 10:50:00|6574|6571.2|6569.7|6566.9|6580.5|6577.7|6569.7|6566.9|897
1629456900000|2021-08-20 10:55:00|6569.2|6566.4|6563.2|6560.4|6570.2|6567.4|6561.4|6558.6|2907
1629457200000|2021-08-20 11:00:00|6563.3|6560.5|6564|6561.2|6564.7|6561.9|6561.4|6558.6|903
1629457500000|2021-08-20 11:05:00|6563.9|6561.1|6568.5|6565.7|6581.4|6578.6|6562.4|6559.6|1595
1629457800000|2021-08-20 11:10:00|6568.4|6565.6|6574|6571.2|6576|6573.2|6568.4|6565.6|561
1629458100000|2021-08-20 11:15:00|6573|6570.2|6569.4|6566.6|6576|6573.2|6569.4|6566.6|526
1629458400000|2021-08-20 11:20:00|6568.9|6566.1|6574.4|6571.6|6577|6574.2|6566.4|6563.6|206
1629458700000|2021-08-20 11:25:00|6574|6571.2|6572.3|6569.5|6577.3|6574.5|6569.3|6566.5|562
1629459000000|2021-08-20 11:30:00|6572.6|6569.8|6569.6|6566.8|6574.5|6571.7|6566.8|6564|615
1629459300000|2021-08-20 11:35:00|6570.6|6567.8|6566|6563.2|6574|6571.2|6564.5|6561.7|1040
1629459600000|2021-08-20 11:40:00|6566.3|6563.5|6570.5|6567.7|6585.5|6582.7|6565.5|6562.7|755
1629459900000|2021-08-20 11:45:00|6570.6|6567.8|6555.8|6553|6572.6|6569.8|6552.3|6549.5|1048
1629460200000|2021-08-20 11:50:00|6555.3|6552.5|6543|6540.2|6557.3|6554.5|6543|6540.2|1064
1629460500000|2021-08-20 11:55:00|6543.3|6540.5|6531|6528.2|6547.5|6544.7|6529.6|6526.8|1482
1629460800000|2021-08-20 12:00:00|6531.1|6528.3|6528|6525.2|6536.8|6534|6524.3|6521.5|1515
1629461100000|2021-08-20 12:05:00|6527.8|6525|6513.8|6511|6528.5|6525.7|6502.7|6499.9|3676
1629461400000|2021-08-20 12:10:00|6513.5|6510.7|6509.3|6506.5|6522.5|6519.7|6505.6|6502.8|728
1629461700000|2021-08-20 12:15:00|6508.8|6506|6498.7|6495.9|6512.5|6509.7|6497|6494.2|1842
1629462000000|2021-08-20 12:20:00|6499.3|6496.5|6497.3|6494.5|6506.6|6503.8|6492.3|6489.5|2693
1629462300000|2021-08-20 12:25:00|6497.4|6494.6|6496.6|6493.8|6504.9|6502.1|6481.5|6478.7|2046
1629462600000|2021-08-20 12:30:00|6496.3|6493.5|6490.1|6487.3|6499.9|6497.1|6479.1|6474.7|1567
1629462900000|2021-08-20 12:35:00|6490|6487.2|6493.6|6490.8|6497.1|6494.3|6487|6484.2|2200
1629463200000|2021-08-20 12:40:00|6492.3|6489.5|6499.6|6496.8|6502.1|6499.3|6490.2|6487.4|984
1629463500000|2021-08-20 12:45:00|6499.7|6496.9|6496.3|6493.5|6501.9|6499.1|6494.9|6492.1|748
1629463800000|2021-08-20 12:50:00|6495.3|6492.5|6496.9|6494.1|6502.3|6499.5|6490.9|6488.1|883
1629464100000|2021-08-20 12:55:00|6496.8|6494|6510.4|6507.6|6514.6|6511.8|6496.8|6494|1058
1629464400000|2021-08-20 13:00:00|6510.3|6507.5|6525.8|6523|6532.8|6530|6504.3|6500.3|3495
1629464700000|2021-08-20 13:05:00|6525.3|6522.5|6543.3|6540.5|6543.9|6541.1|6513.9|6511.1|2094
1629465000000|2021-08-20 13:10:00|6543.1|6540.3|6548.6|6545.8|6554.4|6551.6|6539.6|6536.8|1660
1629465300000|2021-08-20 13:15:00|6548.3|6545.5|6552.6|6549.8|6557.2|6554.4|6535.3|6532.5|1713
1629465600000|2021-08-20 13:20:00|6552.2|6549.4|6533.7|6530.9|6553.7|6550.9|6529.4|6526.6|1904
1629465900000|2021-08-20 13:25:00|6533.4|6530.6|6524.4|6521.6|6534.5|6531.7|6519.2|6516.4|1149
1629466200000|2021-08-20 13:30:00|6523.4|6520.6|6529.6|6526.8|6538.2|6535.4|6513.4|6510.6|2154
1629466500000|2021-08-20 13:35:00|6529.9|6527.1|6550.2|6547.4|6553.2|6550.4|6529.2|6526.4|1219
1629466800000|2021-08-20 13:40:00|6550.6|6547.8|6545.2|6542.4|6556.2|6553.4|6534.9|6532.1|1380
1629467100000|2021-08-20 13:45:00|6545.4|6542.6|6564.7|6561.9|6569.2|6566.4|6543.6|6540.8|2089
1629467400000|2021-08-20 13:50:00|6565.2|6562.4|6570.6|6567.8|6578.2|6575.4|6559.9|6557.1|1672
1629467700000|2021-08-20 13:55:00|6570.2|6567.4|6581.7|6578.9|6586.2|6583.4|6569.7|6566.9|1798
1629468000000|2021-08-20 14:00:00|6581.4|6578.6|6568.2|6565.4|6584.7|6581.9|6567.9|6565.1|2395
1629468300000|2021-08-20 14:05:00|6568.4|6565.6|6558.8|6556|6570.2|6567.4|6549.9|6547.1|2361
1629468600000|2021-08-20 14:10:00|6559|6556.2|6563.2|6560.4|6567.6|6564.8|6549.1|6546.3|1533
1629468900000|2021-08-20 14:15:00|6563.5|6560.7|6576.9|6574.1|6581.2|6578.4|6559.2|6556.4|1154
1629469200000|2021-08-20 14:20:00|6576.5|6573.7|6571.4|6568.6|6581|6578.2|6568.5|6565.7|527
1629469500000|2021-08-20 14:25:00|6571.5|6568.7|6576.2|6573.4|6578|6575.2|6564.5|6561.7|811
1629469800000|2021-08-20 14:30:00|6576.5|6573.7|6574.2|6571.4|6578.2|6575.4|6565.9|6563.1|1308
1629470100000|2021-08-20 14:35:00|6574|6571.2|6576.8|6574|6581.2|6578.4|6567.4|6564.6|727
1629470400000|2021-08-20 14:40:00|6577.2|6574.4|6564.7|6561.9|6578.5|6575.7|6560.4|6557.6|1022
1629470700000|2021-08-20 14:45:00|6564.5|6561.7|6564.7|6561.9|6571.5|6568.7|6561.4|6558.6|742
1629471000000|2021-08-20 14:50:00|6564.5|6561.7|6553.7|6550.9|6567|6564.2|6552.7|6549.9|4346
1629471300000|2021-08-20 14:55:00|6553.9|6551.1|6550.4|6547.6|6557.2|6554.4|6541.2|6538.4|1606
1629471600000|2021-08-20 15:00:00|6550.7|6547.9|6553.7|6550.9|6558.9|6556.1|6542.7|6539.9|1246
1629471900000|2021-08-20 15:05:00|6553.9|6551.1|6573.7|6570.9|6577.2|6574.4|6551.2|6548.4|1307
1629472200000|2021-08-20 15:10:00|6573.6|6570.8|6570.5|6567.7|6578.9|6576.1|6567.2|6564.4|3116
1629472500000|2021-08-20 15:15:00|6571|6568.2|6571.8|6569|6580.5|6577.7|6569|6566.2|1428
1629472800000|2021-08-20 15:20:00|6571|6568.2|6578.1|6575.3|6580.1|6577.3|6571|6568.2|1365
1629473100000|2021-08-20 15:25:00|6579|6576.2|6576.5|6573.7|6584.1|6581.3|6572.8|6570|2742
1629473400000|2021-08-20 15:30:00|6576.3|6573.5|6574.8|6572|6586.1|6581|6570.5|6567.7|2859
1629473700000|2021-08-20 15:35:00|6573.8|6571|6566|6563.2|6580.8|6578|6562.8|6560|1957
1629474000000|2021-08-20 15:40:00|6566.1|6563.3|6558|6555.2|6566.6|6563.8|6553.5|6550.7|1226
1629474300000|2021-08-20 15:45:00|6558.3|6555.5|6543.5|6540.7|6558.3|6555.5|6537.2|6534.4|2116
1629474600000|2021-08-20 15:50:00|6543.7|6540.9|6519.7|6516.9|6545.2|6542.4|6518.8|6515.3|2224
1629474900000|2021-08-20 15:55:00|6519.2|6516.4|6531.7|6528.9|6532.8|6530|6509|6506.2|1752
1629475200000|2021-08-20 16:00:00|6531.8|6529|6553|6550.2|6555.2|6552.4|6526.5|6523.7|1543
1629475500000|2021-08-20 16:05:00|6553.2|6550.4|6535.2|6532.4|6555.2|6552.4|6532.2|6529.4|1659
1629475800000|2021-08-20 16:10:00|6535|6532.2|6526.4|6523.6|6538.3|6535.5|6522.9|6520.1|1598
1629476100000|2021-08-20 16:15:00|6526.5|6523.7|6519|6516.2|6526.5|6523.7|6511.9|6509.1|1632
1629476400000|2021-08-20 16:20:00|6519.5|6516.7|6528.4|6525.6|6530.9|6528.1|6513.5|6510.7|1450
1629476700000|2021-08-20 16:25:00|6528.2|6525.4|6535.8|6533|6538.8|6536|6525.4|6522.6|994
1629477000000|2021-08-20 16:30:00|6535.7|6532.9|6532.8|6530|6539.3|6536.5|6532.3|6529.5|786
1629477300000|2021-08-20 16:35:00|6533.2|6530.4|6521.5|6518.7|6533.7|6530.9|6519.8|6517|1235
1629477600000|2021-08-20 16:40:00|6521.3|6518.5|6513.6|6510.8|6523.3|6520.5|6511.5|6508.7|1811
1629477900000|2021-08-20 16:45:00|6513.5|6510.7|6525|6522.2|6525.5|6522.7|6510.8|6508|1260
1629478200000|2021-08-20 16:50:00|6524.5|6521.7|6525|6522.2|6528.1|6525.3|6520.5|6517.7|738
1629478500000|2021-08-20 16:55:00|6526.1|6523.3|6517.5|6514.7|6526.6|6523.8|6517.1|6514.3|600
1629478800000|2021-08-20 17:00:00|6517.1|6514.3|6522.5|6519.7|6531.1|6528.3|6517.1|6514.3|485
1629479100000|2021-08-20 17:05:00|6522.8|6520|6532|6529.2|6533.5|6530.7|6522|6519.2|604
1629479400000|2021-08-20 17:10:00|6532.1|6529.3|6517.8|6515|6534.1|6531.3|6516.7|6513.9|1640
1629479700000|2021-08-20 17:15:00|6517.3|6514.5|6511.8|6509|6517.7|6514.9|6507.2|6504.4|742
1629480000000|2021-08-20 17:20:00|6512.8|6510|6504.2|6501.4|6514.4|6511.6|6503.8|6501|869
1629480300000|2021-08-20 17:25:00|6504.4|6501.6|6501.3|6498.5|6506.8|6504|6499.2|6496.4|579
1629480600000|2021-08-20 17:30:00|6501.7|6498.9|6506.3|6503.5|6509.3|6506.5|6496.2|6493.4|867
1629480900000|2021-08-20 17:35:00|6506.1|6503.3|6505.8|6503|6507.8|6505|6503.6|6500.8|563
1629481200000|2021-08-20 17:40:00|6506.1|6503.3|6493.8|6491|6509.1|6506.3|6493.3|6490.5|911
1629481500000|2021-08-20 17:45:00|6494.3|6491.5|6491.3|6488.5|6495.9|6493.1|6490.1|6487.3|809
1629481800000|2021-08-20 17:50:00|6491.4|6488.6|6490.3|6487.5|6496.9|6494.1|6489.1|6486.3|2123
1629482100000|2021-08-20 17:55:00|6489.9|6487.1|6488.7|6485.9|6496.1|6493.3|6488.2|6485.4|2534
1629482400000|2021-08-20 18:00:00|6489.2|6486.4|6500.1|6497.3|6510.3|6507.5|6486.1|6483.3|1587
1629482700000|2021-08-20 18:05:00|6499.7|6496.9|6492.7|6489.9|6500.1|6497.3|6492.1|6489.3|775
1629483000000|2021-08-20 18:10:00|6492.8|6490|6501|6498.2|6501|6498.2|6491.7|6488.9|694
1629483300000|2021-08-20 18:15:00|6500.7|6497.9|6509.5|6506.7|6515|6512.2|6497|6494.2|2393
1629483600000|2021-08-20 18:20:00|6509|6506.2|6486.3|6483.5|6509.5|6506.7|6482.3|6479.5|1578
1629483900000|2021-08-20 18:25:00|6486.6|6483.8|6488.9|6486.1|6500.1|6497.3|6482|6479.2|6177
1629484200000|2021-08-20 18:30:00|6488.5|6485.7|6480.9|6478.1|6495.3|6492.5|6480.9|6478.1|1907
1629484500000|2021-08-20 18:35:00|6481.2|6478.4|6480.5|6477.7|6487.5|6484.7|6479.5|6476.7|529
1629484800000|2021-08-20 18:40:00|6480.4|6477.6|6481.9|6479.1|6484.7|6481.9|6477.9|6475.1|783
1629485100000|2021-08-20 18:45:00|6481.4|6478.6|6484.9|6482.1|6486.5|6483.7|6481.4|6478.6|259
1629485400000|2021-08-20 18:50:00|6485.2|6482.4|6482.9|6480.1|6488.2|6485.4|6482.9|6480.1|380
1629485700000|2021-08-20 18:55:00|6483|6480.2|6480.9|6478.1|6483.9|6481.1|6479.2|6476.4|662
1629486000000|2021-08-20 19:00:00|6480.7|6477.9|6484.2|6481.4|6486.7|6483.9|6479.5|6476.7|589
1629486300000|2021-08-20 19:05:00|6483.9|6481.1|6475.2|6472.4|6483.9|6481.1|6472.5|6469.7|847
1629486600000|2021-08-20 19:10:00|6474.7|6471.9|6479.2|6476.4|6479.5|6476.7|6474.5|6471.7|183
1629486900000|2021-08-20 19:15:00|6479.4|6476.6|6481.8|6479|6482.5|6479.7|6479.2|6476.4|111
1629487200000|2021-08-20 19:20:00|6482.2|6479.4|6485.3|6482.5|6485.7|6482.9|6482.2|6479.4|142
1629487500000|2021-08-20 19:25:00|6485.7|6482.9|6482.8|6480|6485.7|6482.9|6482.3|6479.5|113
1629487800000|2021-08-20 19:30:00|6483|6480.2|6480.3|6477.5|6483|6480.2|6480.2|6477.4|87
1629488100000|2021-08-20 19:35:00|6480.5|6477.7|6474.3|6471.5|6480.5|6477.7|6473.8|6471|236
1629488400000|2021-08-20 19:40:00|6473.5|6470.7|6472.5|6469.7|6474.7|6471.9|6472.5|6469.7|350
1629488700000|2021-08-20 19:45:00|6472.3|6469.5|6475.5|6472.7|6476.5|6473.7|6470.5|6467.7|477
1629489000000|2021-08-20 19:50:00|6476.3|6473.5|6474.7|6471.9|6477.5|6474.7|6474.7|6471.9|786
1629489300000|2021-08-20 19:55:00|6475.1|6472.3|6472.1|6469.3|6476.1|6473.3|6472.1|6469.3|638
1629489600000|2021-08-20 20:00:00|6471.7|6468.9|6470.7|6467.9|6472.2|6469.4|6469.7|6466.9|590
1629489900000|2021-08-20 20:05:00|6471.1|6468.3|6472.1|6469.3|6473.2|6470.4|6470.7|6467.9|67
1629490200000|2021-08-20 20:10:00|6472.6|6469.8|6474.2|6471.4|6474.4|6471.6|6470.1|6467.3|88
1629490500000|2021-08-20 20:15:00|6474.1|6471.3|6473.1|6470.3|6475.2|6472.4|6472.6|6469.8|57
1629490800000|2021-08-20 20:20:00|6473.2|6470.4|6470.4|6467.6|6473.2|6470.4|6470.4|6467.6|51
1629491100000|2021-08-20 20:25:00|6470.6|6467.8|6471.7|6468.9|6474.1|6471.3|6470.1|6467.3|41
1629491400000|2021-08-20 20:30:00|6472.1|6469.3|6476.2|6473.4|6477.1|6474.3|6472.1|6469.3|54
1629491700000|2021-08-20 20:35:00|6476.1|6473.3|6475.1|6472.3|6476.7|6473.9|6474.6|6471.8|65
1629492000000|2021-08-20 20:40:00|6474.7|6471.9|6475.1|6472.3|6475.4|6472.6|6473.6|6470.8|82
1629492300000|2021-08-20 20:45:00|6474.9|6472.1|6476.7|6473.9|6477|6474.2|6474.1|6471.3|94
1629492600000|2021-08-20 20:50:00|6476.5|6473.7|6476.3|6473.5|6477.5|6474.7|6472.2|6469.4|244
1629492900000|2021-08-20 20:55:00|6477|6474.2|6468|6464|6478.2|6475.4|6466.4|6461.9|427
1629669600000|2021-08-22 22:00:00|6465.1|6455.1|6501.7|6498.9|6501.7|6498.9|6459.1|6451|335
1629669900000|2021-08-22 22:05:00|6502.4|6498.4|6494.7|6491.9|6506.7|6500.9|6490.2|6483.3|111
1629670200000|2021-08-22 22:10:00|6493.8|6489.8|6500.3|6490.3|6502.3|6497.2|6492.7|6486.8|16
1629670500000|2021-08-22 22:15:00|6500.7|6490.7|6496.8|6492.8|6501.5|6495.4|6495.7|6490.3|22
1629670800000|2021-08-22 22:20:00|6496.1|6493.3|6489.1|6486.3|6496.8|6493.3|6488.7|6484.5|15
1629671100000|2021-08-22 22:25:00|6488.7|6485.9|6493.4|6490.6|6497.3|6492|6488.7|6484.3|149
1629671400000|2021-08-22 22:30:00|6493.5|6489.5|6501.5|6497.5|6504|6499|6493.5|6489.5|37
1629671700000|2021-08-22 22:35:00|6500.5|6496.5|6495.9|6491.9|6501.5|6497.6|6493.4|6489.5|34
1629672000000|2021-08-22 22:40:00|6495.5|6491.5|6496.5|6492.5|6499|6493.6|6493.4|6488.4|6
1629672300000|2021-08-22 22:45:00|6493.4|6490.6|6502.5|6498.5|6503.6|6498.5|6493.4|6490.1|9
1629672600000|2021-08-22 22:50:00|6505.3|6495.3|6500.9|6498.1|6505.3|6499.1|6500.5|6494.6|9
1629672900000|2021-08-22 22:55:00|6502.4|6499.6|6499.9|6495.9|6503|6499.6|6498.8|6493|6
1629673200000|2021-08-22 23:00:00|6498.8|6496|6507.4|6504.6|6507.9|6505.1|6496.8|6492|11
1629673500000|2021-08-22 23:05:00|6507.9|6503.9|6519.5|6515.5|6519.5|6516.6|6506.8|6502.9|51
1629673800000|2021-08-22 23:10:00|6519|6516.2|6512.8|6510|6519|6516.2|6512.8|6510|20
1629674100000|2021-08-22 23:15:00|6512.3|6509.5|6512.4|6509.6|6514.1|6510.6|6507|6504.1|10
1629674400000|2021-08-22 23:20:00|6512.6|6509.8|6510.8|6508|6513.4|6510.6|6510.8|6507.5|5
1629674700000|2021-08-22 23:25:00|6510.6|6507.8|6522|6519.2|6522.9|6520.1|6508.4|6505.6|109
1629675000000|2021-08-22 23:30:00|6521.9|6519.1|6516|6513.2|6521.9|6519.1|6515.8|6512.9|101
1629675300000|2021-08-22 23:35:00|6515.1|6511.1|6513.4|6510.6|6517.4|6514.6|6511|6507.7|27
1629675600000|2021-08-22 23:40:00|6513|6510.2|6516|6513.2|6516|6513.2|6512.4|6509.1|10
1629675900000|2021-08-22 23:45:00|6515.9|6513.1|6518|6515.2|6519.3|6516.4|6512.8|6510|40
1629676200000|2021-08-22 23:50:00|6519.1|6515.1|6519.2|6516.4|6520.3|6516.8|6517.6|6514.7|1
1629676500000|2021-08-22 23:55:00|6519|6516.2|6511.6|6508.8|6519|6516.2|6509.6|6506.3|3
1629676800000|2021-08-23 00:00:00|6512.1|6508.1|6526|6523.2|6526.6|6523.8|6511|6508.1|256
1629677100000|2021-08-23 00:05:00|6525.2|6522.4|6525|6522.2|6530.2|6527.4|6522.1|6519.3|63
1629677400000|2021-08-23 00:10:00|6524.6|6521.8|6526.6|6523.8|6528.7|6525.7|6522.6|6519.3|14
1629677700000|2021-08-23 00:15:00|6527.6|6524.8|6537.1|6534.3|6539.6|6536.8|6527.1|6524.3|190
1629678000000|2021-08-23 00:20:00|6537.2|6534.4|6533.6|6530.8|6538.1|6535.3|6532.1|6528.7|116
1629678300000|2021-08-23 00:25:00|6533.2|6530.4|6539.6|6536.8|6539.6|6536.8|6533.1|6530.3|48
1629678600000|2021-08-23 00:30:00|6539.7|6536.9|6540.2|6537.4|6542.5|6539.7|6537.9|6535.1|74
1629678900000|2021-08-23 00:35:00|6539.9|6537.1|6547.2|6544.4|6549.2|6546.4|6538|6535.2|118
1629679200000|2021-08-23 00:40:00|6547.7|6544.9|6559.1|6556.3|6560.5|6557.7|6546.5|6543.3|88
1629679500000|2021-08-23 00:45:00|6561.1|6551.1|6555.1|6552.3|6561.1|6555.3|6551.9|6549.1|135
1629679800000|2021-08-23 00:50:00|6555.5|6552.7|6553.5|6550.7|6555.5|6552.7|6551.5|6548.7|90
1629680100000|2021-08-23 00:55:00|6553.6|6550.8|6555.5|6552.7|6558.5|6555.7|6552.1|6549.3|95
1629680400000|2021-08-23 01:00:00|6556|6553.2|6552.1|6549.3|6564.4|6561.6|6544.9|6542.1|370
1629680700000|2021-08-23 01:05:00|6552.5|6549.7|6563.1|6560.3|6568|6565.2|6550|6547.2|310
1629681000000|2021-08-23 01:10:00|6563.5|6560.7|6562.5|6559.7|6564|6561.2|6559|6556.2|141
1629681300000|2021-08-23 01:15:00|6563|6560.2|6557|6554.2|6563.6|6560.8|6556|6553.2|45
1629681600000|2021-08-23 01:20:00|6557.1|6554.3|6557.6|6554.8|6558.1|6555.3|6551.5|6548.7|200
1629681900000|2021-08-23 01:25:00|6558|6555.2|6556.5|6553.7|6558|6555.2|6549.9|6547.1|350
1629682200000|2021-08-23 01:30:00|6556.1|6553.3|6546.9|6544.1|6556.1|6553.3|6545.5|6542.7|143
1629682500000|2021-08-23 01:35:00|6546.5|6543.7|6539.9|6537.1|6547.6|6544.7|6538.5|6535.7|124
1629682800000|2021-08-23 01:40:00|6539.5|6536.7|6550.5|6547.7|6551.4|6548.6|6538.9|6536.1|119
1629683100000|2021-08-23 01:45:00|6550.1|6547.3|6549.9|6547.1|6557.9|6555.1|6543.4|6540.6|245
1629683400000|2021-08-23 01:50:00|6549.3|6546.5|6556.3|6553.5|6558.2|6555.2|6549.1|6546.3|121
1629683700000|2021-08-23 01:55:00|6555.5|6552.7|6545.6|6542.8|6555.5|6552.7|6545.3|6542.5|223
1629684000000|2021-08-23 02:00:00|6545.7|6541.7|6551.9|6549.1|6552.6|6549.8|6539.1|6536.3|89
1629684300000|2021-08-23 02:05:00|6552.9|6550.1|6553.1|6550.3|6559|6556.2|6551.5|6548.7|124
1629684600000|2021-08-23 02:10:00|6552.5|6549.7|6549.2|6546.4|6555.8|6553|6547.5|6544.7|135
1629684900000|2021-08-23 02:15:00|6549.5|6546.7|6553.4|6550.6|6558.6|6555.8|6549.2|6546.4|136
1629685200000|2021-08-23 02:20:00|6553.1|6550.3|6553|6550.2|6555.1|6552.3|6552.4|6549.6|26
1629685500000|2021-08-23 02:25:00|6553.5|6550.7|6554.4|6551.6|6556.9|6554.1|6552.4|6549.6|22
1629685800000|2021-08-23 02:30:00|6554|6551.2|6551|6548.2|6559|6556.2|6550|6547.1|213
1629686100000|2021-08-23 02:35:00|6550.9|6548.1|6555.4|6552.6|6557.5|6554.2|6550.5|6547.7|61
1629686400000|2021-08-23 02:40:00|6555.2|6552.4|6551.4|6548.6|6556|6553.2|6550.4|6547.5|24
1629686700000|2021-08-23 02:45:00|6551.9|6549.1|6559.4|6556.6|6561.1|6558.3|6551.9|6549.1|28
1629687000000|2021-08-23 02:50:00|6559|6556.2|6568.4|6565.6|6569.9|6567.1|6559|6556.2|195
1629687300000|2021-08-23 02:55:00|6568|6565.2|6572|6569.2|6573|6570.2|6567.9|6565.1|160
1629687600000|2021-08-23 03:00:00|6572.4|6569.6|6568.4|6565.6|6574.5|6571.7|6566.9|6564.1|58
1629687900000|2021-08-23 03:05:00|6567.9|6565.1|6586.9|6584.1|6590.2|6587.4|6567|6564.2|475
1629688200000|2021-08-23 03:10:00|6587.3|6584.5|6593.7|6590.9|6604.7|6601.9|6585.4|6582.6|951
1629688500000|2021-08-23 03:15:00|6594.1|6591.3|6619|6616.2|6619.6|6616.8|6593.6|6589.2|812
1629688800000|2021-08-23 03:20:00|6619.1|6616.3|6625.6|6622.8|6630.6|6627.8|6615.6|6612.8|683
1629689100000|2021-08-23 03:25:00|6625.4|6622.6|6617.2|6614.4|6625.4|6622.6|6614.5|6611.7|132
1629689400000|2021-08-23 03:30:00|6617.6|6614.8|6612.9|6610.1|6617.6|6614.8|6609.9|6607.1|64
1629689700000|2021-08-23 03:35:00|6612.4|6609.6|6611|6608.2|6615.6|6612.8|6609.4|6606.6|40
1629690000000|2021-08-23 03:40:00|6610.6|6607.8|6604|6601.2|6611|6608.2|6601.2|6598.4|61
1629690300000|2021-08-23 03:45:00|6604.1|6601.3|6604.1|6601.3|6605.1|6602.3|6603.1|6600.3|26
1629690600000|2021-08-23 03:50:00|6603.7|6600.9|6603|6600.2|6604.4|6601.6|6601.6|6598.8|65
1629690900000|2021-08-23 03:55:00|6605|6602.2|6601|6598.2|6605|6602.2|6599.5|6596.7|200
1629691200000|2021-08-23 04:00:00|6600.8|6598|6596.8|6594|6601|6598.2|6593.8|6591|276
1629691500000|2021-08-23 04:05:00|6596.7|6593.9|6598.7|6595.9|6601.7|6598.9|6596.7|6593.9|50
1629691800000|2021-08-23 04:10:00|6599.9|6597.1|6599|6596.2|6600.9|6598.1|6594.9|6592.1|111
1629692100000|2021-08-23 04:15:00|6599.8|6597|6600.8|6598|6604.8|6602|6598.9|6596.1|106
1629692400000|2021-08-23 04:20:00|6601.8|6599|6602.8|6600|6604.3|6601.5|6600.3|6597.5|51
1629692700000|2021-08-23 04:25:00|6602.7|6599.9|6600.7|6597.9|6602.9|6600.1|6599.3|6596.5|56
1629693000000|2021-08-23 04:30:00|6600.3|6597.5|6604.3|6601.5|6604.8|6602|6596.3|6593.5|118
1629693300000|2021-08-23 04:35:00|6604.4|6601.6|6600.9|6598.1|6604.4|6601.6|6598.8|6596|31
1629693600000|2021-08-23 04:40:00|6600.8|6598|6599.8|6597|6601.4|6598.6|6599.3|6596.5|133
1629693900000|2021-08-23 04:45:00|6600.8|6598|6604.9|6602.1|6605.8|6603|6600.3|6597.5|48
1629694200000|2021-08-23 04:50:00|6604.3|6601.5|6601.9|6599.1|6604.9|6602.1|6601.9|6599.1|4
1629694500000|2021-08-23 04:55:00|6602.3|6599.5|6603.3|6600.5|6605.4|6602.6|6601.9|6599.1|12
1629694800000|2021-08-23 05:00:00|6602.9|6600.1|6604.3|6601.5|6607.3|6604.5|6600.8|6598|38
1629695100000|2021-08-23 05:05:00|6604.7|6601.9|6598.3|6595.5|6604.7|6601.9|6596.3|6593.5|89
1629695400000|2021-08-23 05:10:00|6598.7|6595.9|6600.8|6598|6601.3|6598.5|6597.7|6594.9|39
1629695700000|2021-08-23 05:15:00|6601.6|6598.8|6606.7|6603.9|6611.4|6608.6|6601.6|6598.8|173
1629696000000|2021-08-23 05:20:00|6606.3|6603.5|6608.9|6606.1|6610.4|6607|6605.8|6603|61
1629696300000|2021-08-23 05:25:00|6609.3|6606.5|6604.9|6602.1|6609.8|6607|6604.7|6601.9|14
1629696600000|2021-08-23 05:30:00|6604.7|6601.9|6613.9|6611.1|6616.8|6614|6604.7|6601.9|137
1629696900000|2021-08-23 05:35:00|6614.1|6611.3|6619.1|6616.3|6621.3|6618.5|6614.1|6611.3|200
1629697200000|2021-08-23 05:40:00|6619.3|6616.5|6614.7|6611.9|6619.3|6616.5|6609.8|6607|189
1629697500000|2021-08-23 05:45:00|6614.2|6611.4|6612.2|6609.4|6620.1|6617.3|6611.7|6608.9|181
1629697800000|2021-08-23 05:50:00|6612.7|6609.9|6612.6|6609.8|6617.2|6614.4|6612.6|6609.3|66
1629698100000|2021-08-23 05:55:00|6611.8|6609|6606.3|6603.5|6612.6|6609.8|6602.6|6599.8|202
1629698400000|2021-08-23 06:00:00|6606.2|6603.4|6606.8|6604|6611.3|6608.5|6603.6|6600.8|259
1629698700000|2021-08-23 06:05:00|6606.7|6603.9|6615.7|6612.9|6617.6|6614.8|6606.7|6603.9|157
1629699000000|2021-08-23 06:10:00|6615.8|6613|6616.8|6614|6619.2|6616.4|6614.1|6611.3|238
1629699300000|2021-08-23 06:15:00|6617.6|6614.8|6628.7|6625.9|6632.1|6629.3|6617.6|6614.8|524
1629699600000|2021-08-23 06:20:00|6629.2|6626.4|6624.2|6621.4|6636.7|6633.9|6623.2|6620.4|291
1629699900000|2021-08-23 06:25:00|6624.3|6621.5|6622.8|6620|6624.8|6622|6620.1|6617.3|183
1629700200000|2021-08-23 06:30:00|6622.7|6619.9|6612.2|6609.4|6624.8|6622|6610.7|6607.9|581
1629700500000|2021-08-23 06:35:00|6611.8|6609|6611.7|6608.9|6617.6|6614.8|6604.6|6601.8|301
1629700800000|2021-08-23 06:40:00|6612.2|6609.4|6605.2|6602.4|6613.7|6610.9|6604.6|6601.8|275
1629701100000|2021-08-23 06:45:00|6605.1|6602.3|6597.5|6594.7|6605.1|6602.3|6593|6590.2|952
1629701400000|2021-08-23 06:50:00|6597|6594.2|6605.4|6602.6|6607.4|6604.6|6594.9|6592.1|472
1629701700000|2021-08-23 06:55:00|6604.9|6602.1|6611|6608.2|6618.5|6615.7|6604.9|6602.1|573
1629702000000|2021-08-23 07:00:00|6611.6|6608.8|6617.5|6614.7|6624|6621.2|6605.5|6602.7|546
1629702300000|2021-08-23 07:05:00|6618.3|6615.5|6610.4|6607.6|6618.4|6615.6|6607.9|6605.1|379
1629702600000|2021-08-23 07:10:00|6610.5|6607.7|6616|6613.2|6621.4|6618.6|6605.9|6603.1|179
1629702900000|2021-08-23 07:15:00|6616.3|6613.5|6614.8|6612|6620|6617.2|6612.3|6609.5|266
1629703200000|2021-08-23 07:20:00|6615.3|6612.5|6612.8|6610|6619.9|6617.1|6611.3|6608.5|265
1629703500000|2021-08-23 07:25:00|6612.7|6609.9|6602.7|6599.9|6612.7|6609.9|6598.7|6595.9|971
1629703800000|2021-08-23 07:30:00|6602.3|6599.5|6616.8|6614|6619.3|6616.5|6601.2|6598.4|615
1629704100000|2021-08-23 07:35:00|6616.4|6613.6|6624.2|6621.4|6625.7|6622.9|6611.3|6608.5|362
1629704400000|2021-08-23 07:40:00|6624.1|6621.3|6621.8|6619|6627.2|6624.4|6617.8|6615|497
1629704700000|2021-08-23 07:45:00|6622.3|6619.5|6617.9|6615.1|6623.9|6621.1|6613.9|6611.1|431
1629705000000|2021-08-23 07:50:00|6618.3|6615.5|6625.2|6622.4|6626.3|6623.5|6617.8|6615|352
1629705300000|2021-08-23 07:55:00|6625.7|6622.9|6633.8|6631|6634.8|6632|6620.6|6617.8|919
1629705600000|2021-08-23 08:00:00|6635.4|6632.6|6634.8|6632|6643.9|6641.1|6634.3|6631.5|1576
1629705900000|2021-08-23 08:05:00|6634.4|6631.6|6645.9|6643.1|6645.9|6643.1|6631.8|6629|782
1629706200000|2021-08-23 08:10:00|6646.8|6644|6652.3|6649.5|6655.4|6652.6|6646.8|6644|969
1629706500000|2021-08-23 08:15:00|6651.9|6649.1|6661|6658.2|6663.8|6661|6649.3|6646.5|1306
1629706800000|2021-08-23 08:20:00|6661.4|6658.6|6669|6666.2|6678.4|6675.6|6659.8|6657|1800
1629707100000|2021-08-23 08:25:00|6669.5|6666.7|6662.4|6659.6|6671.8|6669|6659.8|6657|4514
1629707400000|2021-08-23 08:30:00|6662.2|6659.4|6679.8|6677|6682.8|6680|6659.8|6656.3|3124
1629707700000|2021-08-23 08:35:00|6679.4|6676.6|6688.1|6685.3|6691|6688.2|6678.4|6675.6|2365
1629708000000|2021-08-23 08:40:00|6688.2|6685.4|6681|6678.2|6690.6|6687.8|6678.4|6675.6|1074
1629708300000|2021-08-23 08:45:00|6679.2|6676.4|6685|6682.2|6685.6|6682.8|6674.4|6671.6|881
1629708600000|2021-08-23 08:50:00|6684.6|6681.8|6687.6|6684.8|6688.6|6685.8|6682.6|6679.8|754
1629708900000|2021-08-23 08:55:00|6686.7|6683.9|6699.8|6697|6701.8|6699|6684.6|6681.8|1782
1629709200000|2021-08-23 09:00:00|6699.7|6696.9|6703|6700.2|6705.4|6702.6|6696.8|6694|3220
1629709500000|2021-08-23 09:05:00|6702.6|6699.8|6704.5|6701.7|6705.6|6702.8|6699.4|6696.6|1580
1629709800000|2021-08-23 09:10:00|6705|6702.2|6705.4|6702.6|6710.6|6707.8|6701.4|6698.6|1243
1629710100000|2021-08-23 09:15:00|6705.3|6702.5|6691.1|6688.3|6705.3|6702.5|6688.7|6685.9|1870
1629710400000|2021-08-23 09:20:00|6690.2|6687.4|6685.7|6682.9|6692.6|6689.8|6684.1|6681.3|1093
1629710700000|2021-08-23 09:25:00|6686.1|6683.3|6688.1|6685.3|6692.1|6689.3|6685.1|6682.3|1058
1629711000000|2021-08-23 09:30:00|6688.6|6685.8|6697.3|6694.5|6697.3|6694.5|6687.5|6684.7|979
1629711300000|2021-08-23 09:35:00|6697.7|6694.9|6707.3|6704.5|6709.7|6706.9|6697.7|6694.9|936
1629711600000|2021-08-23 09:40:00|6707.7|6704.9|6706.1|6703.3|6709.2|6706.4|6705.7|6702.9|1097
1629711900000|2021-08-23 09:45:00|6706.7|6703.9|6703.5|6700.7|6712.7|6709.9|6702.1|6699.3|1204
1629712200000|2021-08-23 09:50:00|6703.1|6700.3|6690.3|6687.5|6703.5|6700.7|6689.7|6686.9|1154
1629712500000|2021-08-23 09:55:00|6687.9|6685.1|6671.7|6668.9|6691.3|6688.5|6671.7|6668.9|1821
1629712800000|2021-08-23 10:00:00|6672.2|6669.4|6677.9|6675.1|6679.9|6677.1|6670.9|6668.1|1759
1629713100000|2021-08-23 10:05:00|6677.1|6674.3|6672|6669.2|6683.1|6680.3|6671.5|6668.7|1129
1629713400000|2021-08-23 10:10:00|6672.4|6669.6|6673.3|6670.5|6680.9|6678.1|6672|6669.2|400
1629713700000|2021-08-23 10:15:00|6672.9|6670.1|6685.5|6682.7|6687.1|6684.3|6672|6669.2|683
1629714000000|2021-08-23 10:20:00|6685.4|6682.6|6682.1|6679.3|6685.5|6682.7|6681|6678.2|231
1629714300000|2021-08-23 10:25:00|6681.9|6679.1|6689.6|6686.8|6696.5|6693.7|6681.5|6678.7|1295
1629714600000|2021-08-23 10:30:00|6688.7|6685.9|6699.2|6696.4|6699.3|6696.5|6686.6|6683.8|300
1629714900000|2021-08-23 10:35:00|6699.6|6696.8|6684.5|6681.7|6699.6|6696.8|6681.5|6678.7|1306
1629715200000|2021-08-23 10:40:00|6684.9|6682.1|6683.9|6681.1|6685.5|6682.7|6681|6678.2|267
1629715500000|2021-08-23 10:45:00|6683.5|6680.7|6683.6|6680.8|6689.7|6686.9|6682.1|6679.3|1318
1629715800000|2021-08-23 10:50:00|6683.2|6680.4|6688.1|6685.3|6692.6|6689.8|6683.1|6680.3|402
1629716100000|2021-08-23 10:55:00|6688.6|6685.8|6683|6680.2|6691.7|6688.9|6682.5|6679.6|829
1629716400000|2021-08-23 11:00:00|6682.9|6680.1|6680.6|6677.8|6685.1|6682.3|6676|6673.2|828
1629716700000|2021-08-23 11:05:00|6681|6678.2|6699.8|6697|6703|6700.2|6680.2|6677.4|858
1629717000000|2021-08-23 11:10:00|6698.9|6696.1|6683.9|6681.1|6699.3|6696.5|6681.6|6678.8|443
1629717300000|2021-08-23 11:15:00|6683.5|6680.7|6675.8|6673|6685.5|6682.7|6675.5|6672.7|473
1629717600000|2021-08-23 11:20:00|6675.4|6672.6|6679.8|6677|6682|6679.2|6674.8|6672|235
1629717900000|2021-08-23 11:25:00|6679.9|6677.1|6675.2|6672.4|6680.7|6677.9|6663.3|6660.4|1294
1629718200000|2021-08-23 11:30:00|6674.7|6671.9|6694.6|6691.8|6695.6|6692.8|6674.6|6671.8|373
1629718500000|2021-08-23 11:35:00|6694.5|6691.7|6698.6|6695.8|6701.2|6698.4|6692.6|6689.8|360
1629718800000|2021-08-23 11:40:00|6697.6|6694.8|6694.8|6692|6699.6|6696.8|6690.3|6687.5|803
1629719100000|2021-08-23 11:45:00|6694.2|6691.4|6694.2|6691.4|6696.6|6693.8|6688.7|6685.9|391
1629719400000|2021-08-23 11:50:00|6694.4|6691.6|6692.6|6689.8|6697.7|6694.9|6692.6|6689.8|323
1629719700000|2021-08-23 11:55:00|6692.2|6689.4|6698.2|6695.4|6699.2|6696.4|6692.2|6689.4|551
1629720000000|2021-08-23 12:00:00|6697.8|6695|6692.8|6690|6698.6|6695.8|6688.2|6685.4|377
1629720300000|2021-08-23 12:05:00|6693.2|6690.4|6699.7|6696.9|6702.8|6700|6692.7|6689.9|231
1629720600000|2021-08-23 12:10:00|6700.1|6697.3|6698.8|6696|6700.8|6698|6692.2|6689.4|393
1629720900000|2021-08-23 12:15:00|6699.6|6696.8|6695.8|6693|6701.3|6698.5|6691.2|6688.4|593
1629721200000|2021-08-23 12:20:00|6696.3|6693.5|6694.7|6691.9|6701.8|6699|6694.2|6691.4|384
1629721500000|2021-08-23 12:25:00|6694.3|6691.5|6699.7|6696.9|6700.6|6697.8|6694.3|6691.5|188
1629721800000|2021-08-23 12:30:00|6699.6|6696.8|6697.1|6694.3|6712.2|6709.4|6691.3|6688.5|697
1629722100000|2021-08-23 12:35:00|6697.2|6694.4|6703.5|6700.7|6706.7|6703.9|6697.1|6694.3|445
1629722400000|2021-08-23 12:40:00|6703.1|6700.3|6699.6|6696.8|6704.5|6701.7|6699.1|6696.3|546
1629722700000|2021-08-23 12:45:00|6699.5|6696.7|6691.5|6688.7|6702.1|6699.3|6690|6687.2|1464
1629723000000|2021-08-23 12:50:00|6691|6688.2|6703.6|6700.8|6703.6|6700.8|6691|6688.2|313
1629723300000|2021-08-23 12:55:00|6703.5|6700.7|6698.5|6695.7|6705.1|6702.3|6693.2|6690.4|578
1629723600000|2021-08-23 13:00:00|6698.4|6695.6|6698.2|6695.4|6708.6|6705.8|6668.6|6665.8|2948
1629723900000|2021-08-23 13:05:00|6698.6|6695.8|6710.4|6707.6|6721|6716.9|6693.5|6690.7|3162
1629724200000|2021-08-23 13:10:00|6709.9|6707.1|6729.1|6726.3|6729.7|6726.9|6709.5|6706.7|3529
1629724500000|2021-08-23 13:15:00|6729|6726.2|6741.3|6738.5|6747.3|6744.5|6729|6726.2|2832
1629724800000|2021-08-23 13:20:00|6741.4|6738.6|6740.9|6738.1|6747.5|6744.7|6739|6736.2|2340
1629725100000|2021-08-23 13:25:00|6741|6738.2|6744.5|6741.7|6749.5|6746.7|6738.7|6735.9|2991
1629725400000|2021-08-23 13:30:00|6745|6742.2|6747.4|6744.6|6761|6758.2|6742.8|6740|2527
1629725700000|2021-08-23 13:35:00|6747.7|6744.9|6752.9|6750.1|6756.5|6753.7|6745.9|6743.1|1846
1629726000000|2021-08-23 13:40:00|6753.1|6750.3|6766.9|6764.1|6766.9|6764.1|6753.1|6750.3|1949
1629726300000|2021-08-23 13:45:00|6767.3|6764.5|6773|6770.2|6780.3|6777.5|6763|6760.2|2755
1629726600000|2021-08-23 13:50:00|6773.9|6771.1|6794|6791.2|6795.7|6792.9|6772.6|6769.8|2400
1629726900000|2021-08-23 13:55:00|6794.1|6791.3|6777.3|6774.5|6796.6|6793.8|6776.8|6774|2291
1629727200000|2021-08-23 14:00:00|6776.9|6774.1|6793.2|6790.4|6803|6800.2|6776.9|6774.1|2776
1629727500000|2021-08-23 14:05:00|6793.6|6790.8|6778.5|6775.7|6797.6|6794.8|6777.5|6774.7|2532
1629727800000|2021-08-23 14:10:00|6778.6|6775.8|6795.1|6792.3|6795.5|6792.7|6778.6|6775.8|1489
1629728100000|2021-08-23 14:15:00|6795.5|6792.7|6799.6|6796.8|6807.7|6804.9|6794.5|6791.7|1872
1629728400000|2021-08-23 14:20:00|6800.1|6797.3|6800.4|6797.6|6805.7|6802.9|6790.8|6788|2549
1629728700000|2021-08-23 14:25:00|6800.8|6798|6807.5|6804.7|6812.6|6809.2|6800.8|6798|1568
1629729000000|2021-08-23 14:30:00|6808|6805.2|6818|6815.2|6820|6817.2|6808|6805.2|2191
1629729300000|2021-08-23 14:35:00|6817.9|6815.1|6809.5|6806.7|6819|6816.2|6809.4|6806.6|2187
1629729600000|2021-08-23 14:40:00|6809.9|6807.1|6806|6803.2|6812.5|6809.7|6786.4|6783.6|2335
1629729900000|2021-08-23 14:45:00|6806.1|6803.3|6821.6|6818.8|6831.5|6827.3|6806.1|6803.3|2463
1629730200000|2021-08-23 14:50:00|6822|6819.2|6838.4|6835.6|6843.4|6840.6|6821.6|6818.8|2533
1629730500000|2021-08-23 14:55:00|6838|6835.2|6847|6844.2|6856.8|6854|6838|6835.2|3132
1629730800000|2021-08-23 15:00:00|6846.6|6843.8|6834.8|6832|6850.6|6847.8|6823.8|6821|4169
1629731100000|2021-08-23 15:05:00|6834.4|6831.6|6810.4|6807.6|6836.4|6833.6|6801.4|6798.6|3778
1629731400000|2021-08-23 15:10:00|6810.8|6808|6808.5|6805.7|6819.6|6816.8|6803.3|6800.5|1653
1629731700000|2021-08-23 15:15:00|6808.4|6805.6|6797.4|6794.6|6824|6821.2|6795|6792.2|1563
1629732000000|2021-08-23 15:20:00|6797.3|6794.5|6832.2|6829.4|6832.8|6830|6797.3|6794.5|2179
1629732300000|2021-08-23 15:25:00|6831.8|6829|6839.6|6836.8|6841.6|6838.8|6826.7|6823.9|4370
1629732600000|2021-08-23 15:30:00|6839.5|6836.7|6825.1|6822.3|6848|6845.2|6824.1|6821.3|2867
1629732900000|2021-08-23 15:35:00|6825|6822.2|6821.3|6818.5|6833.6|6830.8|6817.6|6814.8|2830
1629733200000|2021-08-23 15:40:00|6821.8|6819|6823.5|6820.7|6838.6|6835.8|6821.8|6819|1722
1629733500000|2021-08-23 15:45:00|6824.3|6821.5|6823.6|6820.8|6828|6825.2|6821.1|6818.3|2016
1629733800000|2021-08-23 15:50:00|6823.7|6820.9|6833.1|6830.3|6834.2|6831.4|6823.1|6820.3|944
1629734100000|2021-08-23 15:55:00|6833|6830.2|6831|6828.2|6836.6|6833.8|6824.2|6821.4|1267
1629734400000|2021-08-23 16:00:00|6830.6|6827.8|6848.1|6845.3|6851.2|6848.4|6829|6826.2|1751
1629734700000|2021-08-23 16:05:00|6848.5|6845.7|6852.5|6849.7|6855|6852.2|6848|6845.2|1320
1629735000000|2021-08-23 16:10:00|6852.6|6849.8|6851.1|6848.3|6855.5|6852.7|6846.7|6843.9|1621
1629735300000|2021-08-23 16:15:00|6851.6|6848.8|6850.5|6847.7|6857.1|6854.3|6846.5|6843.7|1074
1629735600000|2021-08-23 16:20:00|6850.6|6847.8|6844|6841.2|6855.1|6852.3|6842.1|6839.3|940
1629735900000|2021-08-23 16:25:00|6844.4|6841.6|6838.1|6835.3|6848|6845.2|6838.1|6835.3|370
1629736200000|2021-08-23 16:30:00|6838.9|6836.1|6832.9|6830.1|6846.1|6843.3|6831.6|6828.8|919
1629736500000|2021-08-23 16:35:00|6831.5|6828.7|6832.5|6829.7|6840.1|6837.3|6831.5|6828.7|397
1629736800000|2021-08-23 16:40:00|6832.6|6829.8|6824.9|6822.1|6835|6832.2|6824.5|6821.7|563
1629737100000|2021-08-23 16:45:00|6824.5|6821.7|6824.6|6821.8|6829|6826.2|6821.9|6819.1|855
1629737400000|2021-08-23 16:50:00|6824.9|6822.1|6815.7|6812.9|6824.9|6822.1|6813|6810.2|1196
1629737700000|2021-08-23 16:55:00|6816.1|6813.3|6812.3|6809.5|6819.1|6816.3|6810.2|6807.4|784
1629738000000|2021-08-23 17:00:00|6812.7|6809.9|6828.7|6825.9|6831.7|6828.9|6809.1|6806.3|1516
1629738300000|2021-08-23 17:05:00|6829.2|6826.4|6832.8|6830|6835.7|6832.9|6826.2|6823.4|995
1629738600000|2021-08-23 17:10:00|6833.2|6830.4|6834.3|6831.5|6837.1|6834.3|6832.1|6828.3|636
1629738900000|2021-08-23 17:15:00|6834.7|6831.9|6842.2|6839.4|6845.6|6842.8|6834.1|6831.3|805
1629739200000|2021-08-23 17:20:00|6842.3|6839.5|6842.4|6839.6|6844|6841.2|6838.1|6835.3|608
1629739500000|2021-08-23 17:25:00|6842.9|6840.1|6840|6837.2|6845.9|6843.1|6838.5|6835.7|362
1629739800000|2021-08-23 17:30:00|6840.4|6837.6|6843.4|6840.6|6845|6842.2|6838.9|6836.1|486
1629740100000|2021-08-23 17:35:00|6843.5|6840.7|6842.1|6839.3|6846.9|6844.1|6838.9|6836.1|387
1629740400000|2021-08-23 17:40:00|6842.5|6839.7|6848.5|6845.7|6850.5|6847.7|6841.9|6839.1|333
1629740700000|2021-08-23 17:45:00|6848.9|6846.1|6851.5|6848.7|6852.4|6849.6|6846.4|6843.6|184
1629741000000|2021-08-23 17:50:00|6851.4|6848.6|6846|6843.2|6852|6849.2|6845.9|6843.1|492
1629741300000|2021-08-23 17:55:00|6846.5|6843.7|6853.1|6850.3|6853.1|6850.3|6845|6842.2|610
1629741600000|2021-08-23 18:00:00|6853.9|6851.1|6852.4|6849.6|6854.9|6852.1|6848.5|6845.7|986
1629741900000|2021-08-23 18:05:00|6852.5|6849.7|6851.4|6848.6|6854.9|6852.1|6845.7|6842.9|639
1629742200000|2021-08-23 18:10:00|6851.9|6849.1|6847.9|6845.1|6852.9|6850.1|6843.9|6841.1|2305
1629742500000|2021-08-23 18:15:00|6847.5|6844.7|6832.4|6829.6|6847.5|6844.7|6830.9|6828.1|1638
1629742800000|2021-08-23 18:20:00|6832|6829.2|6838.5|6835.7|6842.3|6839.5|6826.4|6823.6|2008
1629743100000|2021-08-23 18:25:00|6838.4|6835.6|6845.4|6842.6|6848.6|6845.8|6820.4|6817.6|6649
1629743400000|2021-08-23 18:30:00|6845|6842.2|6841.9|6839.1|6845|6842.2|6835.8|6833|3812
1629743700000|2021-08-23 18:35:00|6841.5|6838.7|6845.5|6842.7|6847|6844.2|6838|6835.2|427
1629744000000|2021-08-23 18:40:00|6845.1|6842.3|6848.1|6845.3|6849.2|6846.4|6842.9|6840.1|1156
1629744300000|2021-08-23 18:45:00|6847.6|6844.8|6837.2|6834.4|6850.2|6847.4|6836.2|6833.4|873
1629744600000|2021-08-23 18:50:00|6837.7|6834.9|6834.8|6832|6838.6|6835.8|6831.6|6828.8|474
1629744900000|2021-08-23 18:55:00|6834.3|6831.5|6836.2|6833.4|6838.2|6835.4|6832.8|6830|137
1629745200000|2021-08-23 19:00:00|6835.7|6832.9|6838.7|6835.9|6838.7|6835.9|6833.2|6830.4|107
1629745500000|2021-08-23 19:05:00|6838.6|6835.8|6841.8|6839|6842.2|6839.4|6837.7|6834.9|198
1629745800000|2021-08-23 19:10:00|6842.2|6839.4|6835.7|6832.9|6842.2|6839.4|6834.6|6831.8|401
1629746100000|2021-08-23 19:15:00|6835.2|6832.4|6835.6|6832.8|6837.8|6835|6833.8|6831|71
1629746400000|2021-08-23 19:20:00|6835.8|6833|6834.8|6832|6837.2|6834.4|6833.8|6831|136
1629746700000|2021-08-23 19:25:00|6835.2|6832.4|6836.7|6833.9|6837.6|6834.8|6833.2|6830.4|140
1629747000000|2021-08-23 19:30:00|6836.6|6833.8|6836.2|6833.4|6837.8|6835|6834.7|6831.9|140
1629747300000|2021-08-23 19:35:00|6835.8|6833|6832.8|6830|6836.2|6833.4|6832.2|6829.4|35
1629747600000|2021-08-23 19:40:00|6832.6|6829.8|6828.4|6825.6|6832.6|6829.8|6827.2|6824.4|158
1629747900000|2021-08-23 19:45:00|6829.2|6826.4|6825.8|6823|6829.8|6827|6825.8|6823|106
1629748200000|2021-08-23 19:50:00|6826.6|6823.8|6825.3|6822.5|6827.8|6825|6823.2|6820.4|191
1629748500000|2021-08-23 19:55:00|6825.2|6822.4|6824.3|6821.5|6825.8|6823|6821.2|6818.4|244
1629748800000|2021-08-23 20:00:00|6824.8|6822|6822.7|6819.9|6825.8|6823|6822.2|6819.4|109
1629749100000|2021-08-23 20:05:00|6823.7|6820.9|6821.7|6818.9|6824.5|6821.7|6821.2|6818.4|32
1629749400000|2021-08-23 20:10:00|6822.2|6819.4|6822.2|6819.4|6823.7|6820.9|6821.7|6818.9|222
1629749700000|2021-08-23 20:15:00|6822.1|6819.3|6820.7|6817.9|6822.2|6819.4|6820.6|6817.8|63
1629750000000|2021-08-23 20:20:00|6820.6|6817.8|6822.6|6819.8|6822.7|6819.9|6820.6|6817.8|48
1629750300000|2021-08-23 20:25:00|6822.2|6819.4|6826.1|6823.3|6826.7|6823.9|6822.2|6819.4|207
1629750600000|2021-08-23 20:30:00|6826.7|6823.9|6827.2|6824.4|6828.7|6825.9|6825.2|6822.4|39
1629750900000|2021-08-23 20:35:00|6827.1|6824.3|6826.6|6823.8|6828.1|6825.3|6824.7|6821.9|26
1629751200000|2021-08-23 20:40:00|6826.7|6823.9|6825.5|6822.7|6827|6824.2|6825.1|6822.3|31
1629751500000|2021-08-23 20:45:00|6826.1|6823.3|6827.2|6824.4|6827.2|6824.4|6821.5|6818.7|191
1629751800000|2021-08-23 20:50:00|6827.1|6824.3|6826|6823.2|6827.1|6824.3|6824.5|6821.7|208
1629752100000|2021-08-23 20:55:00|6826.1|6823.3|6836.6|6833.8|6836.7|6833.8|6826.1|6823.2|249
1629752400000|2021-08-23 21:00:00|6840.2|6830.2|6838.5|6835.7|6841.5|6835.7|6837.2|6827.2|5
1629752700000|2021-08-23 21:05:00|6838.2|6828.2|6839.2|6829.2|6845.1|6838.1|6834.3|6826.2|28
1629753000000|2021-08-23 21:10:00|6839.1|6829.1|6842.7|6832.7|6845.6|6842.8|6838.7|6828.7|14
1629753300000|2021-08-23 21:15:00|6844.5|6841.7|6843.2|6833.2|6845.7|6841.7|6840.6|6832.2|12
1629753600000|2021-08-23 21:20:00|6838.8|6836|6843.7|6833.7|6843.7|6836|6835.6|6830.2|1
1629753900000|2021-08-23 21:25:00|||||||||2
1629754200000|2021-08-23 21:30:00|6844.2|6834.2|6843.7|6833.7|6844.2|6834.2|6843.7|6833.7|3
1629754500000|2021-08-23 21:35:00|6843.2|6833.2|6842.2|6832.2|6843.2|6838.7|6837.4|6829.2|5
1629754800000|2021-08-23 21:40:00|6842.6|6832.6|6843.7|6833.7|6844.3|6834.3|6840.7|6830.7|1
1629755100000|2021-08-23 21:45:00|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|6842.2|6832.2|0
1629755400000|2021-08-23 21:50:00|6842.6|6832.6|6842.2|6832.2|6842.7|6832.7|6842.2|6832.2|2
1629755700000|2021-08-23 21:55:00|6841.8|6831.8|6847.6|6844.8|6847.8|6844.8|6840.2|6830.2|20
1629763200000|2021-08-24 00:00:00|6839.5|6829.5|6838.8|6836|6851.1|6842.1|6830.4|6827|290
1629763500000|2021-08-24 00:05:00|6839.5|6835.5|6832.3|6829.5|6840.8|6838|6831.8|6828.9|344
1629763800000|2021-08-24 00:10:00|6832.9|6828.9|6831.2|6828.4|6833.5|6830.5|6827.8|6824.3|16
1629764100000|2021-08-24 00:15:00|6830.8|6828|6825.8|6823|6832|6829.2|6825.8|6822.4|21
1629764400000|2021-08-24 00:20:00|6825.9|6823.1|6822.9|6820.1|6825.9|6823.1|6821.3|6818.5|57
1629764700000|2021-08-24 00:25:00|6822.8|6820|6828.8|6826|6829.9|6827.1|6822.3|6819.5|88
1629765000000|2021-08-24 00:30:00|6829.2|6826.4|6833.8|6831|6834.9|6832.1|6827.4|6824.6|43
1629765300000|2021-08-24 00:35:00|6833|6830.2|6836.8|6834|6836.8|6834|6832.8|6829.5|24
1629765600000|2021-08-24 00:40:00|6836.7|6833.9|6829.8|6827|6836.7|6833.9|6829.8|6827|35
1629765900000|2021-08-24 00:45:00|6828.8|6826|6828|6825.2|6830.1|6827.2|6827.4|6824.6|55
1629766200000|2021-08-24 00:50:00|6828.4|6825.6|6832.8|6830|6832.8|6830|6827|6824.2|2
1629766500000|2021-08-24 00:55:00|6832.9|6830.1|6830|6827.2|6836.5|6833.2|6829.3|6826.5|10
1629766800000|2021-08-24 01:00:00|6830.5|6827.7|6832.4|6829.6|6837|6834.2|6826.8|6823.9|148
1629767100000|2021-08-24 01:05:00|6831.8|6829|6833.5|6829.5|6833.5|6830.2|6823|6820.1|159
1629767400000|2021-08-24 01:10:00|6833|6830.2|6833|6830.2|6838|6835.2|6831|6828.2|155
1629767700000|2021-08-24 01:15:00|6832.9|6830.1|6837|6834.2|6839|6836.2|6832.9|6830.1|66
1629768000000|2021-08-24 01:20:00|6837.2|6834.4|6836.1|6833.3|6839.9|6837.1|6835.1|6832.3|25
1629768300000|2021-08-24 01:25:00|6836.5|6833.7|6838|6835.2|6838.7|6835.8|6836.4|6833.6|35
1629768600000|2021-08-24 01:30:00|6837.6|6834.8|6858.1|6855.3|6858.6|6855.8|6837.6|6834.8|459
1629768900000|2021-08-24 01:35:00|6858.2|6855.4|6872.6|6869.8|6874.5|6871.7|6857.6|6854.8|645
1629769200000|2021-08-24 01:40:00|6872.5|6869.7|6879|6876.2|6880.6|6877.8|6870.6|6867.8|357
1629769500000|2021-08-24 01:45:00|6879.1|6876.3|6883.3|6880.5|6887.8|6884.4|6877.6|6874.8|705
1629769800000|2021-08-24 01:50:00|6883.7|6880.9|6897.5|6894.7|6902.8|6900|6881.1|6878.3|509
1629770100000|2021-08-24 01:55:00|6897.9|6895.1|6892|6889.2|6901.2|6898.4|6892|6889.2|467
1629770400000|2021-08-24 02:00:00|6891.9|6889.1|6900.4|6897.6|6910.5|6907.7|6891.4|6888.6|489
1629770700000|2021-08-24 02:05:00|6900.5|6897.7|6904.7|6901.9|6907.1|6904.3|6900|6897.2|226
1629771000000|2021-08-24 02:10:00|6906|6903.2|6906.1|6903.3|6912.2|6909.4|6904.6|6901.8|117
1629771300000|2021-08-24 02:15:00|6905.7|6902.9|6901.1|6898.3|6909.7|6906.9|6900.6|6897.8|125
1629771600000|2021-08-24 02:20:00|6901.3|6898.5|6894.9|6892.1|6903.6|6900.8|6893.8|6891|635
1629771900000|2021-08-24 02:25:00|6895|6892.2|6893.4|6890.6|6897.5|6894.7|6892.8|6890|65
1629772200000|2021-08-24 02:30:00|6893.2|6890.4|6881.3|6878.5|6893.8|6891|6877.9|6875.1|536
1629772500000|2021-08-24 02:35:00|6881.2|6878.4|6879.6|6876.8|6885.4|6881.9|6877.2|6874.4|254
1629772800000|2021-08-24 02:40:00|6878.3|6875.5|6878.1|6875.3|6884.2|6881.4|6877.1|6874.3|79
1629773100000|2021-08-24 02:45:00|6878.2|6875.4|6866.9|6864.1|6878.2|6875.4|6858.4|6855.6|492
1629773400000|2021-08-24 02:50:00|6867.3|6864.5|6874|6871.2|6874.5|6871.7|6861.4|6858.6|576
1629773700000|2021-08-24 02:55:00|6874.5|6871.7|6873.8|6871|6876.9|6874.1|6870.1|6867.3|214
1629774000000|2021-08-24 03:00:00|6872.9|6870.1|6862.5|6859.7|6876.5|6873.7|6862|6859.2|202
1629774300000|2021-08-24 03:05:00|6862.6|6859.8|6853.6|6850.8|6864.1|6861.3|6853.6|6850.8|307
1629774600000|2021-08-24 03:10:00|6854|6851.2|6855.9|6853.1|6858|6855.2|6851.4|6848.6|358
1629774900000|2021-08-24 03:15:00|6855.5|6852.7|6854|6851.2|6857.1|6854.3|6850|6847.2|255
1629775200000|2021-08-24 03:20:00|6854.1|6851.3|6857.4|6854.6|6859|6856.2|6850.5|6847.7|58
1629775500000|2021-08-24 03:25:00|6857.1|6854.3|6862|6859.2|6866.5|6863.7|6857|6854.2|190
1629775800000|2021-08-24 03:30:00|6862.5|6859.7|6855|6852.2|6863|6860.2|6853.5|6850.7|112
1629776100000|2021-08-24 03:35:00|6855.5|6852.7|6856.8|6854|6856.8|6854|6852.8|6850|113
1629776400000|2021-08-24 03:40:00|6857.3|6854.5|6854.3|6851.5|6857.3|6854.5|6851.8|6849|75
1629776700000|2021-08-24 03:45:00|6854.2|6851.4|6855|6852.2|6855.9|6853.1|6852.3|6849.5|70
1629777000000|2021-08-24 03:50:00|6854.5|6851.7|6865|6862.2|6865|6862.2|6848.9|6846.1|319
1629777300000|2021-08-24 03:55:00|6864.6|6861.8|6860|6857.2|6865|6862.2|6859.9|6857.1|52
1629777600000|2021-08-24 04:00:00|6860.1|6856.1|6868.5|6865.7|6868.9|6866.1|6858.9|6856|107
1629777900000|2021-08-24 04:05:00|6868.4|6865.6|6869|6866.2|6869.5|6866.7|6865.4|6862.6|136
1629778200000|2021-08-24 04:10:00|6869.1|6866.3|6866|6863.2|6869.5|6866.7|6864.9|6862.1|271
1629778500000|2021-08-24 04:15:00|6866.5|6863.7|6864.4|6861.6|6866.5|6863.7|6863.5|6860.7|15
1629778800000|2021-08-24 04:20:00|6864|6861.2|6861.4|6858.6|6864|6861.2|6858.9|6856.1|65
1629779100000|2021-08-24 04:25:00|6861|6858.2|6863.5|6860.7|6864.5|6861.7|6861|6858.2|97
1629779400000|2021-08-24 04:30:00|6863.1|6860.3|6865|6862.2|6870.5|6867|6862|6856.3|228
1629779700000|2021-08-24 04:35:00|6864.9|6862.1|6863.9|6861.1|6865.9|6863.1|6863.9|6861.1|101
1629780000000|2021-08-24 04:40:00|6863.5|6860.7|6861.9|6859.1|6863.9|6861.1|6859.8|6857|163
1629780300000|2021-08-24 04:45:00|6861.8|6859|6862.4|6859.6|6862.9|6860.1|6860.6|6857.8|10
1629780600000|2021-08-24 04:50:00|6862|6859.2|6863.5|6860.7|6864|6861.2|6862|6859.2|12
1629780900000|2021-08-24 04:55:00|6863.9|6861.1|6861.9|6859.1|6863.9|6861.1|6861.4|6858.6|8
1629781200000|2021-08-24 05:00:00|6862|6859.2|6861.9|6859.1|6863|6860.2|6860.4|6857.6|51
1629781500000|2021-08-24 05:05:00|6862.9|6860.1|6866.9|6864.1|6866.9|6864.1|6862.9|6860.1|38
1629781800000|2021-08-24 05:10:00|6865.9|6863.1|6870.9|6868.1|6870.9|6868.1|6865.3|6862.5|82
1629782100000|2021-08-24 05:15:00|6870.4|6867.6|6868.8|6866|6870.4|6867.6|6865.9|6863.1|21
1629782400000|2021-08-24 05:20:00|6868.9|6866.1|6871.8|6869|6873.3|6870.5|6868.4|6865.6|52
1629782700000|2021-08-24 05:25:00|6872.2|6869.4|6879.9|6877.1|6881.9|6879.1|6871.9|6869.1|233
1629783000000|2021-08-24 05:30:00|6880.3|6877.5|6881.5|6878.7|6885.5|6882.7|6879.8|6877|629
1629783300000|2021-08-24 05:35:00|6881|6878.2|6888.5|6885.7|6891|6888.2|6880.9|6878.1|221
1629783600000|2021-08-24 05:40:00|6888.6|6885.8|6884|6881.2|6891.6|6888.8|6883.6|6880.8|374
1629783900000|2021-08-24 05:45:00|6883.5|6880.7|6881.6|6878.8|6886.9|6884.1|6877.1|6874.3|317
1629784200000|2021-08-24 05:50:00|6881.7|6878.9|6876.1|6873.3|6885.1|6882.3|6874|6871.2|277
1629784500000|2021-08-24 05:55:00|6876.5|6873.7|6877.1|6874.3|6880|6877.2|6873.7|6870.9|67
1629784800000|2021-08-24 06:00:00|6878|6875.2|6878.1|6875.3|6882.5|6879.7|6876|6873.2|184
1629785100000|2021-08-24 06:05:00|6877.6|6874.8|6872.1|6869.3|6877.6|6874.8|6869.1|6866.3|276
1629785400000|2021-08-24 06:10:00|6872.5|6869.7|6872|6869.2|6875.7|6872.9|6866.6|6863.8|246
1629785700000|2021-08-24 06:15:00|6872.1|6869.3|6877.6|6874.8|6877.6|6874.8|6870.6|6867.8|147
1629786000000|2021-08-24 06:20:00|6878|6875.2|6887.1|6884.3|6890.1|6887.3|6877.6|6874.8|240
1629786300000|2021-08-24 06:25:00|6886.1|6883.3|6889.4|6886.6|6891.1|6888.3|6885|6882|292
1629786600000|2021-08-24 06:30:00|6888|6885.2|6892|6889.2|6892.5|6889.7|6881.4|6878.6|235
1629786900000|2021-08-24 06:35:00|6891.5|6888.7|6897|6894.2|6897.5|6894.7|6890.5|6887.7|329
1629787200000|2021-08-24 06:40:00|6897.5|6894.7|6890.5|6887.7|6897.5|6894.7|6889.5|6886.7|321
1629787500000|2021-08-24 06:45:00|6890.9|6888.1|6891.9|6889.1|6895.4|6892.6|6884.9|6882.1|229
1629787800000|2021-08-24 06:50:00|6892|6889.2|6894.9|6892.1|6897|6894.2|6892|6889.2|894
1629788100000|2021-08-24 06:55:00|6894.8|6892|6896.4|6893.6|6896.4|6893.6|6887.8|6885|253
1629788400000|2021-08-24 07:00:00|6896.3|6893.5|6884.9|6882.1|6896.3|6893.5|6879.8|6877|948
1629788700000|2021-08-24 07:05:00|6885|6882.2|6880.3|6877.5|6887.3|6884.5|6878.2|6875.4|411
1629789000000|2021-08-24 07:10:00|6880.4|6877.6|6873.9|6871.1|6888.2|6885.4|6871.5|6868.7|562
1629789300000|2021-08-24 07:15:00|6873.5|6870.7|6875.3|6872.5|6876.8|6874|6859.7|6856.9|1045
1629789600000|2021-08-24 07:20:00|6875.2|6872.4|6872.2|6869.4|6882.8|6880|6867.2|6864.4|643
1629789900000|2021-08-24 07:25:00|6871.8|6869|6876.7|6873.9|6878.6|6875.8|6869.8|6867|1019
1629790200000|2021-08-24 07:30:00|6877.1|6874.3|6876.6|6873.8|6878.3|6875.5|6867.2|6864.4|373
1629790500000|2021-08-24 07:35:00|6876.5|6873.7|6892.7|6889.9|6898.3|6895.5|6875|6872.2|1341
1629790800000|2021-08-24 07:40:00|6892.3|6889.5|6886.3|6883.5|6892.7|6889.9|6884.3|6881.5|819
1629791100000|2021-08-24 07:45:00|6885.9|6883.1|6883.8|6881|6888.8|6886|6881.8|6879|289
1629791400000|2021-08-24 07:50:00|6883.7|6880.9|6884.9|6882.1|6891.3|6888.5|6880.6|6875|535
1629791700000|2021-08-24 07:55:00|6885|6882.2|6889.8|6887|6890.9|6888.1|6881.8|6879|271
1629792000000|2021-08-24 08:00:00|6891.4|6888.6|6906.4|6903.6|6911.9|6909.1|6889.4|6886.6|1451
1629792300000|2021-08-24 08:05:00|6906.3|6903.5|6918.5|6915.7|6926|6923.2|6904.3|6901.5|1785
1629792600000|2021-08-24 08:10:00|6918.3|6915.5|6925.4|6922.6|6942.3|6939.5|6915.4|6912.6|1786
1629792900000|2021-08-24 08:15:00|6925.9|6923.1|6928.9|6926.1|6932|6929.2|6921.4|6918.6|650
1629793200000|2021-08-24 08:20:00|6929.1|6926.3|6921.4|6918.6|6931.6|6928.8|6913.6|6910.8|1001
1629793500000|2021-08-24 08:25:00|6921.6|6918.8|6923.3|6920.5|6930.5|6927.7|6919.3|6916.5|4106
1629793800000|2021-08-24 08:30:00|6922.4|6919.6|6919.3|6916.5|6929.3|6926.5|6915.3|6912.5|4086
1629794100000|2021-08-24 08:35:00|6918.8|6916|6902.8|6900|6924.3|6921.5|6898.7|6895.9|2073
1629794400000|2021-08-24 08:40:00|6903.3|6900.5|6912.2|6909.4|6916.8|6914|6903.3|6900.5|844
1629794700000|2021-08-24 08:45:00|6912.4|6909.6|6920.4|6917.6|6923|6920.2|6912.2|6909.4|1004
1629795000000|2021-08-24 08:50:00|6920.6|6917.8|6908.9|6906.1|6924.6|6921.8|6908.2|6905.4|503
1629795300000|2021-08-24 08:55:00|6909|6906.2|6905|6902.2|6909.9|6907.1|6903.9|6901.1|1373
1629795600000|2021-08-24 09:00:00|6905.4|6902.6|6897.4|6894.6|6907.4|6904.6|6896.8|6894|979
1629795900000|2021-08-24 09:05:00|6897.8|6895|6906.3|6903.5|6914.2|6911.4|6897.2|6894.4|1549
1629796200000|2021-08-24 09:10:00|6906.4|6903.6|6914.8|6912|6917.2|6914.4|6905.7|6902.9|359
1629796500000|2021-08-24 09:15:00|6915.3|6912.5|6913.3|6910.5|6915.6|6912.8|6909.4|6906.6|429
1629796800000|2021-08-24 09:20:00|6913.4|6910.6|6916.4|6913.6|6921.2|6918|6913.3|6910.5|1077
1629797100000|2021-08-24 09:25:00|6916|6913.2|6921.5|6918.7|6933|6930.2|6914.4|6911.6|1118
1629797400000|2021-08-24 09:30:00|6922.5|6919.7|6920.9|6918.1|6924|6921.2|6918.4|6915.6|390
1629797700000|2021-08-24 09:35:00|6920.5|6917.7|6921.5|6918.7|6925.5|6922.7|6916.5|6913.7|483
1629798000000|2021-08-24 09:40:00|6922.4|6919.6|6925|6922.2|6926.1|6923.3|6922.4|6919.6|1382
1629798300000|2021-08-24 09:45:00|6925.1|6922.3|6923.4|6920.6|6933.9|6931.1|6922.9|6920.1|791
1629798600000|2021-08-24 09:50:00|6923.3|6920.5|6920.4|6917.6|6929|6926.2|6920.4|6917.6|273
1629798900000|2021-08-24 09:55:00|6920.9|6918.1|6915.9|6913.1|6922.9|6920.1|6915|6912.2|499
1629799200000|2021-08-24 10:00:00|6916.4|6913.6|6920|6917.2|6924.5|6921.7|6916.4|6913.6|316
1629799500000|2021-08-24 10:05:00|6919.9|6917.1|6930.4|6927.6|6933.5|6930.7|6919.9|6917.1|332
1629799800000|2021-08-24 10:10:00|6929.9|6927.1|6933.4|6930.6|6935.3|6932.5|6926.9|6924.1|566
1629800100000|2021-08-24 10:15:00|6933.3|6930.5|6930.3|6927.5|6933.9|6931.1|6925.5|6922.7|904
1629800400000|2021-08-24 10:20:00|6930.2|6927.4|6934.3|6931.5|6935.7|6932.9|6928.4|6925.6|479
1629800700000|2021-08-24 10:25:00|6934.8|6932|6953.5|6950.7|6957.4|6954.6|6934.3|6931.5|1617
1629801000000|2021-08-24 10:30:00|6953.1|6950.3|6963.3|6960.5|6963.5|6960.7|6950.4|6947.6|667
1629801300000|2021-08-24 10:35:00|6962.5|6959.7|6954.3|6951.5|6963.5|6960.7|6953.7|6950.9|797
1629801600000|2021-08-24 10:40:00|6955.3|6952.5|6955.5|6952.7|6959.9|6957.1|6950.9|6948.1|481
1629801900000|2021-08-24 10:45:00|6955|6952.2|6955.3|6952.5|6959.5|6956.7|6951.4|6948.6|1650
1629802200000|2021-08-24 10:50:00|6955.1|6952.3|6957.5|6954.7|6959.9|6957.1|6954.3|6951.5|1228
1629802500000|2021-08-24 10:55:00|6957.9|6955.1|6974.8|6972|6975.3|6972.5|6957.9|6955.1|1070
1629802800000|2021-08-24 11:00:00|6974.9|6972.1|6974.9|6972.1|6977.5|6974.7|6970.6|6967.8|323
1629803100000|2021-08-24 11:05:00|6974.8|6972|6973.4|6970.6|6976.8|6974|6965.9|6963.1|275
1629803400000|2021-08-24 11:10:00|6973.8|6971|6972.5|6969.7|6976.5|6973.7|6971.3|6968.5|478
1629803700000|2021-08-24 11:15:00|6972.9|6970.1|6970.3|6967.5|6975.9|6973.1|6969.9|6967.1|269
1629804000000|2021-08-24 11:20:00|6969.4|6966.6|6963.7|6960.9|6969.9|6967.1|6963.7|6960.9|1116
1629804300000|2021-08-24 11:25:00|6964.5|6961.7|6960.8|6958|6966.7|6963.9|6958.7|6955.9|1035
1629804600000|2021-08-24 11:30:00|6961.3|6958.5|6958.8|6956|6965.1|6962.3|6956.7|6953.9|164
1629804900000|2021-08-24 11:35:00|6959.3|6956.5|6959.3|6956.5|6964.1|6961.3|6958.2|6955.4|487
1629805200000|2021-08-24 11:40:00|6959.7|6956.9|6953.3|6950.5|6959.8|6957|6953.3|6950.5|177
1629805500000|2021-08-24 11:45:00|6953.8|6951|6952.1|6949.3|6955.1|6952.3|6950.7|6947.9|402
1629805800000|2021-08-24 11:50:00|6952.2|6949.4|6951.7|6948.9|6955.7|6952.9|6948.6|6945.8|298
1629806100000|2021-08-24 11:55:00|6952.2|6949.4|6949.5|6946.7|6956.7|6953.9|6949.5|6946.7|1438
1629806400000|2021-08-24 12:00:00|6949.1|6946.3|6942.2|6939.4|6954.1|6951.3|6936.7|6933.9|1714
1629806700000|2021-08-24 12:05:00|6942.6|6939.8|6943.1|6940.3|6950.6|6947.8|6942.1|6939.3|759
1629807000000|2021-08-24 12:10:00|6942.6|6939.8|6943.7|6940.9|6945.6|6942.8|6940.1|6937.3|449
1629807300000|2021-08-24 12:15:00|6944.1|6941.3|6945.2|6942.4|6949.1|6946.3|6939.6|6936.8|4554
1629807600000|2021-08-24 12:20:00|6945.4|6942.6|6957.7|6954.9|6958.6|6955.8|6944.7|6941.9|1030
1629807900000|2021-08-24 12:25:00|6957.6|6954.8|6951|6948.2|6961.2|6958.4|6949.7|6946.9|446
1629808200000|2021-08-24 12:30:00|6950.6|6947.8|6952.6|6949.8|6959.2|6956.4|6949|6946.2|950
1629808500000|2021-08-24 12:35:00|6952.5|6949.7|6942.6|6939.8|6953.2|6950.4|6941.7|6938.9|621
1629808800000|2021-08-24 12:40:00|6942.1|6939.3|6937.6|6934.8|6946.2|6943.4|6933.2|6930.4|580
1629809100000|2021-08-24 12:45:00|6937.5|6934.7|6935.6|6932.8|6940.9|6938.1|6931.1|6928.3|630
1629809400000|2021-08-24 12:50:00|6935.8|6933|6949.3|6946.5|6949.3|6946.5|6935.8|6933|686
1629809700000|2021-08-24 12:55:00|6949.2|6946.4|6951.2|6948.4|6957.2|6954.4|6947.6|6944.8|609
1629810000000|2021-08-24 13:00:00|6951.4|6948.6|6937.3|6934.5|6958.8|6956|6933.8|6931|1458
1629810300000|2021-08-24 13:05:00|6936.8|6934|6939.8|6937|6944.4|6941.6|6931.3|6928.5|638
1629810600000|2021-08-24 13:10:00|6939.3|6936.5|6935.2|6932.4|6944.3|6941.5|6931.2|6928.4|1282
1629810900000|2021-08-24 13:15:00|6934.2|6931.4|6939.7|6936.9|6948.3|6945.5|6925.1|6922.3|2307
1629811200000|2021-08-24 13:20:00|6939.6|6936.8|6947.7|6944.9|6947.7|6944.9|6932.4|6929.5|582
1629811500000|2021-08-24 13:25:00|6947.6|6944.8|6948.7|6945.9|6954.7|6951.9|6944.3|6941.5|511
1629811800000|2021-08-24 13:30:00|6948.3|6945.5|6949.2|6946.4|6970.3|6967.5|6947.7|6944.9|2302
1629812100000|2021-08-24 13:35:00|6948.7|6945.9|6980.8|6978|6982.9|6980.1|6940.8|6938|2160
1629812400000|2021-08-24 13:40:00|6980.9|6978.1|6988.5|6985.7|7001.5|6998.7|6980.3|6977.5|2929
1629812700000|2021-08-24 13:45:00|6990.1|6987.3|6983.5|6980.7|6994.1|6991.3|6977.5|6974.7|3416
1629813000000|2021-08-24 13:50:00|6983.6|6980.8|6992.5|6989.7|6996.9|6994.1|6979.5|6976.7|1547
1629813300000|2021-08-24 13:55:00|6992.6|6989.8|6994|6991.2|7001.1|6998.3|6992.1|6989.3|1527
1629813600000|2021-08-24 14:00:00|6994.1|6991.3|6986|6983.2|7001.5|6998.7|6979.4|6976.6|1779
1629813900000|2021-08-24 14:05:00|6985.8|6983|6992|6989.2|6994.5|6991.7|6979.5|6976.7|932
1629814200000|2021-08-24 14:10:00|6992.5|6989.7|7001.6|6998.8|7003.5|7000.7|6992|6989.2|1234
1629814500000|2021-08-24 14:15:00|7002|6999.2|6989.8|6987|7004.6|7001.8|6987.2|6984.4|2654
1629814800000|2021-08-24 14:20:00|6990.3|6987.5|6985.1|6982.3|6996.6|6993.8|6984.7|6981.9|1320
1629815100000|2021-08-24 14:25:00|6985.6|6982.8|7011.2|7008.4|7012.6|7009.8|6985.6|6982.8|3037
1629815400000|2021-08-24 14:30:00|7010.8|7008|7016.6|7013.8|7017.5|7014.7|7006.7|7003.9|2981
1629815700000|2021-08-24 14:35:00|7016.8|7014|7014.2|7011.4|7018.6|7015.8|7006.2|7003.4|1266
1629816000000|2021-08-24 14:40:00|7014.8|7012|7008.9|7006.1|7018.8|7016|7001.7|6998.9|3074
1629816300000|2021-08-24 14:45:00|7008.8|7006|7007.3|7004.5|7008.8|7006|7002.9|7000.1|1422
1629816600000|2021-08-24 14:50:00|7007.4|7004.6|7019.7|7016.9|7020.8|7018|7007.4|7004.6|3306
1629816900000|2021-08-24 14:55:00|7019.9|7017.1|7030.1|7027.3|7031.1|7028.3|7019.8|7017|4125
1629817200000|2021-08-24 15:00:00|7030.9|7028.1|7035.1|7032.3|7035.5|7032.7|7025.9|7023.1|3053
1629817500000|2021-08-24 15:05:00|7034.9|7032.1|7049.6|7046.8|7049.7|7046.9|7033.1|7030.3|7956
1629817800000|2021-08-24 15:10:00|7048.7|7045.9|7046.7|7043.9|7055.6|7052.8|7042.7|7039.9|5000
1629818100000|2021-08-24 15:15:00|7047.1|7044.3|7044.6|7041.8|7059.6|7056.8|7041.7|7038.9|3320
1629818400000|2021-08-24 15:20:00|7044.2|7041.4|7038.7|7035.9|7053.7|7050.9|7038.6|7035.8|1894
1629818700000|2021-08-24 15:25:00|7038.6|7035.8|7031.1|7028.3|7041.7|7038.9|7027.7|7024.9|4740
1629819000000|2021-08-24 15:30:00|7031|7028.2|7019.5|7016.7|7037.1|7034.3|7017.3|7014.5|3061
1629819300000|2021-08-24 15:35:00|7019.7|7016.9|7019.4|7016.6|7024.9|7022.1|7011.4|7008.6|3094
1629819600000|2021-08-24 15:40:00|7019|7016.2|7016.4|7013.6|7019|7016.2|7010.5|7007.7|1702
1629819900000|2021-08-24 15:45:00|7016.9|7014.1|7020.5|7017.7|7026.4|7023.6|7016.4|7013.6|2187
1629820200000|2021-08-24 15:50:00|7020.6|7017.8|7022.2|7019.4|7030|7027.2|7020.6|7017.8|730
1629820500000|2021-08-24 15:55:00|7021.2|7018.4|7023.7|7020.9|7028|7025.2|7007.7|7004.9|1000
1629820800000|2021-08-24 16:00:00|7023.3|7020.5|7028.3|7025.5|7030.3|7027.5|7017.6|7014.8|1418
1629821100000|2021-08-24 16:05:00|7029.3|7026.5|7032.2|7029.4|7034.2|7031.4|7026.2|7023.4|478
1629821400000|2021-08-24 16:10:00|7032.1|7029.3|7041.6|7038.8|7044.2|7041.4|7030.2|7027.4|1642
1629821700000|2021-08-24 16:15:00|7041.2|7038.4|7044.6|7041.8|7046.2|7043.4|7036.6|7033.8|1269
1629822000000|2021-08-24 16:20:00|7044.2|7041.4|7039.1|7036.3|7044.2|7041.4|7036.1|7033.3|415
1629822300000|2021-08-24 16:25:00|7039.2|7036.4|7038.9|7036.1|7044.1|7041.3|7037.9|7035.1|2742
1629822600000|2021-08-24 16:30:00|7039.3|7036.5|7044.5|7041.7|7045.5|7042.7|7039.3|7036.5|857
1629822900000|2021-08-24 16:35:00|7045.5|7042.7|7043.5|7040.7|7045.5|7042.7|7037.6|7034.8|1659
1629823200000|2021-08-24 16:40:00|7043.1|7040.3|7056.5|7053.7|7058.6|7055.8|7042.5|7039.7|1524
1629823500000|2021-08-24 16:45:00|7057|7054.2|7049.8|7047|7058.6|7055.8|7044.6|7041.8|2147
1629823800000|2021-08-24 16:50:00|7050.8|7048|7050.1|7047.3|7058.2|7055.4|7048.8|7046|4116
1629824100000|2021-08-24 16:55:00|7050.2|7047.4|7057.6|7054.8|7060.3|7057.5|7050.2|7047.4|2018
1629824400000|2021-08-24 17:00:00|7057.2|7054.4|7058.4|7055.6|7061.1|7058.3|7051.1|7048.3|1790
1629824700000|2021-08-24 17:05:00|7058.8|7056|7050|7047.2|7058.8|7056|7047.1|7044.3|1129
1629825000000|2021-08-24 17:10:00|7050.1|7047.3|7044.7|7041.9|7050.1|7047.3|7041.8|7039|1736
1629825300000|2021-08-24 17:15:00|7044.3|7041.5|7050.8|7048|7053.2|7050.4|7044.3|7041.5|772
1629825600000|2021-08-24 17:20:00|7050.7|7047.9|7048.2|7045.4|7051.2|7048.4|7046.2|7043.4|553
1629825900000|2021-08-24 17:25:00|7047.2|7044.4|7041.6|7038.8|7047.3|7044.5|7040.7|7037.9|752
1629826200000|2021-08-24 17:30:00|7041.2|7038.4|7048.2|7045.4|7049.1|7046.3|7039.1|7036.3|678
1629826500000|2021-08-24 17:35:00|7047.3|7044.5|7052|7049.2|7053|7050.2|7044|7041.2|2008
1629826800000|2021-08-24 17:40:00|7052.2|7049.4|7054.6|7051.8|7057.1|7054.3|7049.5|7046.7|917
1629827100000|2021-08-24 17:45:00|7055|7052.2|7054|7051.2|7059.2|7056.4|7049.2|7046.4|903
1629827400000|2021-08-24 17:50:00|7053|7050.2|7054.6|7051.8|7056.6|7053.8|7051.2|7048.4|641
1629827700000|2021-08-24 17:55:00|7055|7052.2|7058|7055.2|7059|7056.2|7053|7050.2|577
1629828000000|2021-08-24 18:00:00|7058.5|7055.7|7057.8|7055|7061|7058.2|7055.8|7053|854
1629828300000|2021-08-24 18:05:00|7058.2|7055.4|7054.3|7051.5|7059.2|7056.4|7050.8|7048|1061
1629828600000|2021-08-24 18:10:00|7055.2|7052.4|7054.1|7051.3|7064.5|7061.7|7053.7|7050.9|4626
1629828900000|2021-08-24 18:15:00|7054|7051.2|7053.6|7050.8|7057.6|7054.8|7049.5|7046.7|1761
1629829200000|2021-08-24 18:20:00|7054.5|7051.7|7052.6|7049.8|7055.1|7052.3|7048.5|7045.7|1341
1629829500000|2021-08-24 18:25:00|7052.8|7050|7049.1|7046.3|7060.1|7057.3|7046.1|7043.3|9581
1629829800000|2021-08-24 18:30:00|7048.7|7045.9|7059.6|7056.8|7063.1|7060.3|7046|7043.2|2450
1629830100000|2021-08-24 18:35:00|7059.7|7056.9|7058.1|7055.3|7060.6|7057.8|7054.7|7051.9|692
1629830400000|2021-08-24 18:40:00|7058|7055.2|7056.7|7053.9|7058.1|7055.3|7052.7|7049.9|1420
1629830700000|2021-08-24 18:45:00|7057.2|7054.4|7066.8|7064|7067.9|7065.1|7056.3|7053.5|1078
1629831000000|2021-08-24 18:50:00|7067.3|7064.5|7063.8|7061|7067.3|7064.5|7063.2|7060.4|304
1629831300000|2021-08-24 18:55:00|7064.2|7061.4|7065.8|7063|7067.2|7064.4|7063.8|7061|355
1629831600000|2021-08-24 19:00:00|7065.4|7062.6|7067|7064.2|7069.2|7066.4|7063.5|7060.7|405
1629831900000|2021-08-24 19:05:00|7067.4|7064.6|7067.4|7064.6|7069.4|7066.6|7065.9|7063.1|316
1629832200000|2021-08-24 19:10:00|7067.3|7064.5|7068.4|7065.6|7068.4|7065.6|7065.4|7062.6|277
1629832500000|2021-08-24 19:15:00|7068.5|7065.7|7069.9|7067.1|7070.9|7068.1|7066.8|7064|316
1629832800000|2021-08-24 19:20:00|7069.8|7067|7067|7064.2|7069.8|7067|7066.4|7063.6|676
1629833100000|2021-08-24 19:25:00|7067.4|7064.6|7069.9|7067.1|7070.8|7068|7066|7063.2|529
1629833400000|2021-08-24 19:30:00|7070|7067.2|7062.5|7059.7|7070|7067.2|7061.8|7059|364
1629833700000|2021-08-24 19:35:00|7062.4|7059.6|7064|7061.2|7064.5|7061.7|7062|7059.2|436
1629834000000|2021-08-24 19:40:00|7063.8|7061|7064.2|7061.4|7065.7|7062.9|7063|7060.2|845
1629834300000|2021-08-24 19:45:00|7064.1|7061.3|7058.2|7055.4|7064.2|7061.4|7058.2|7055.4|433
1629834600000|2021-08-24 19:50:00|7058.1|7055.3|7055|7052.2|7059.5|7056.7|7055|7052.2|286
1629834900000|2021-08-24 19:55:00|7055.4|7052.6|7059.8|7057|7059.8|7057|7055|7052.2|210
1629835200000|2021-08-24 20:00:00|7060.2|7057.4|7061|7058.2|7064.5|7061.7|7060.2|7057.4|520
1629835500000|2021-08-24 20:05:00|7061.1|7058.3|7059.9|7057.1|7063.1|7060.3|7059.4|7056.6|105
1629835800000|2021-08-24 20:10:00|7060.8|7058|7059.9|7057.1|7062|7059.2|7059.2|7056.4|77
1629836100000|2021-08-24 20:15:00|7060|7057.2|7058.9|7056.1|7060.4|7057.6|7058.3|7055.5|91
1629836400000|2021-08-24 20:20:00|7059.5|7056.7|7060.6|7057.8|7060.6|7057.8|7059.1|7056.3|79
1629836700000|2021-08-24 20:25:00|7061.1|7058.3|7057.7|7053.7|7061.1|7058.3|7055.1|7052.3|276
1629837000000|2021-08-24 20:30:00|7057|7054.2|7060.6|7057.8|7062.6|7059.8|7055.4|7050.2|278
1629837300000|2021-08-24 20:35:00|7061.1|7058.3|7065|7062.2|7065.6|7062.8|7061.1|7058.3|203
1629837600000|2021-08-24 20:40:00|7064.5|7061.7|7060|7057.2|7064.6|7061.8|7059|7056.2|305
1629837900000|2021-08-24 20:45:00|7060.1|7057.3|7062.6|7059.8|7062.7|7059.9|7059.2|7056.4|185
1629838200000|2021-08-24 20:50:00|7062.2|7059.4|7058.8|7056|7063.2|7060.4|7058.8|7055.4|62
1629838500000|2021-08-24 20:55:00|7058.7|7055.9|7059.2|7055.2|7059.8|7057|7055.7|7051.8|84
1629838800000|2021-08-24 21:00:00|7058.8|7054.8|7061.2|7051.2|7061.2|7054.8|7058.8|7050.1|0
1629840000000|2021-08-24 21:20:00|7061.1|7051.1|7060.7|7050.7|7061.2|7051.2|7060.7|7050.7|250
1629840300000|2021-08-24 21:25:00|7061.2|7051.2|7061.7|7051.7|7062.2|7052.2|7061.2|7051.2|27
1629840900000|2021-08-24 21:35:00|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|0
1629841200000|2021-08-24 21:40:00|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7065.1|7055.1|0
1629841500000|2021-08-24 21:45:00|7065.5|7055.5|7061.7|7051.7|7065.5|7055.5|7061.7|7051.7|3
1629841800000|2021-08-24 21:50:00|7061.8|7051.8|7061.7|7051.7|7062.2|7052.2|7061.6|7051.6|2
1629842100000|2021-08-24 21:55:00|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629849600000|2021-08-25 00:00:00|7035.1|7031.1|7055.8|7053|7056.5|7053|7034.6|7031.1|286
1629849900000|2021-08-25 00:05:00|7055.9|7053.1|7054.8|7052|7056.7|7053.8|7048.4|7045.1|51
1629850200000|2021-08-25 00:10:00|7054.4|7051.6|7050.4|7047.6|7060.6|7057.6|7048.4|7045.1|52
1629850500000|2021-08-25 00:15:00|7049.4|7046.6|7046.4|7043.6|7053.2|7050.2|7044|7041.2|22
1629850800000|2021-08-25 00:20:00|7046.5|7043.7|7044.9|7042.1|7046.5|7043.7|7041.9|7039|44
1629851100000|2021-08-25 00:25:00|7045.5|7041.5|7044.2|7041.4|7047|7043.7|7040.8|7037.9|176
1629851400000|2021-08-25 00:30:00|7044.3|7041.5|7045.2|7042.4|7045.3|7042.5|7042.9|7039.9|53
1629851700000|2021-08-25 00:35:00|7045.4|7042.6|7039.3|7036.5|7045.9|7043|7038.3|7035.5|14
1629852000000|2021-08-25 00:40:00|7039.5|7036.7|7038.8|7036|7047.2|7044.4|7037.8|7035|69
1629852300000|2021-08-25 00:45:00|7038.3|7035.5|7041.2|7038.4|7041.3|7038.5|7035.8|7033|54
1629852600000|2021-08-25 00:50:00|7040.8|7038|7040.3|7037.5|7042.7|7039.9|7036.7|7033.9|23
1629852900000|2021-08-25 00:55:00|7040.5|7037.7|7040.7|7037.9|7042.3|7039.5|7040.2|7037.4|4
1629853200000|2021-08-25 01:00:00|7041.2|7038.4|7025.2|7022.4|7041.2|7038.4|7020.2|7017.4|339
1629853500000|2021-08-25 01:05:00|7025.7|7022.9|7029.4|7025.4|7032.2|7029.4|7024.2|7019.9|145
1629853800000|2021-08-25 01:10:00|7029.8|7025.8|7033.2|7030.4|7037.2|7034.4|7028.7|7025.8|46
1629854100000|2021-08-25 01:15:00|7034.3|7031.5|7038.1|7035.3|7044.3|7041.5|7034.3|7031.5|85
1629854400000|2021-08-25 01:20:00|7038.2|7035.4|7044.7|7041.9|7046.6|7043.8|7038.1|7035.3|105
1629854700000|2021-08-25 01:25:00|7044.3|7041.5|7039.1|7036.3|7045.3|7042.5|7035.2|7032.4|68
1629855000000|2021-08-25 01:30:00|7038.3|7035.5|7034.1|7031.3|7042.2|7039.4|7034|7031.2|302
1629855300000|2021-08-25 01:35:00|7035.1|7032.3|7031.5|7028.7|7035.6|7032.8|7028.6|7025.8|114
1629855600000|2021-08-25 01:40:00|7031.4|7028.6|7032.7|7029.9|7037.1|7034.3|7031|7028.2|103
1629855900000|2021-08-25 01:45:00|7032.2|7029.4|7025.1|7022.3|7035.1|7032.3|7023.9|7021.1|91
1629856200000|2021-08-25 01:50:00|7026.2|7022.2|7030.4|7027.6|7031.9|7029.1|7025|7022.2|37
1629856500000|2021-08-25 01:55:00|7030|7027.2|7026.8|7024|7031|7028.2|7024.3|7021.5|332
1629856800000|2021-08-25 02:00:00|7026.7|7023.9|7015|7012.2|7026.8|7024|7010.8|7008|347
1629857100000|2021-08-25 02:05:00|7014.9|7012.1|7010.2|7007.4|7018|7015.2|7009.2|7006.3|196
1629857400000|2021-08-25 02:10:00|7010.7|7007.9|7012.7|7009.9|7015.3|7012.5|7010.2|7007.4|75
1629857700000|2021-08-25 02:15:00|7012.8|7010|7013.2|7010.4|7016.8|7013.4|7012.7|7009.9|26
1629858000000|2021-08-25 02:20:00|7012.7|7009.9|7002.2|6999.4|7013.2|7010.4|7001.6|6998.8|156
1629858300000|2021-08-25 02:25:00|7003.1|7000.3|7009.6|7006.8|7011.1|7008.3|7002.6|6999.8|78
1629858600000|2021-08-25 02:30:00|7008.7|7005.9|7001.4|6998.6|7013.9|7011.1|7001.4|6998.6|272
1629858900000|2021-08-25 02:35:00|7001.8|6999|7006.4|7003.6|7007.3|7004.5|7000.7|6997.9|175
1629859200000|2021-08-25 02:40:00|7006.9|7004.1|7005|7002.2|7009.4|7006.6|7000.3|6997.4|232
1629859500000|2021-08-25 02:45:00|7005.5|7002.7|6999|6996.2|7008.5|7005|6997.4|6994.5|121
1629859800000|2021-08-25 02:50:00|6998.8|6996|6997|6994.2|7003.4|7000.6|6996.9|6994.1|138
1629860100000|2021-08-25 02:55:00|6997.5|6994.7|6995.6|6992.8|7002.1|6999.3|6993.6|6990.8|237
1629860400000|2021-08-25 03:00:00|6996.1|6993.3|6994.2|6991.4|7000.1|6997.3|6992.3|6989.5|198
1629860700000|2021-08-25 03:05:00|6994.3|6991.5|6998.2|6995.4|6998.4|6995.5|6992.7|6989.9|187
1629861000000|2021-08-25 03:10:00|6998.3|6995.5|6995.1|6992.3|6998.7|6995.9|6994.5|6991.7|174
1629861300000|2021-08-25 03:15:00|6995.6|6992.8|7004.9|7002.1|7006.2|7003.3|6995.6|6992.8|175
1629861600000|2021-08-25 03:20:00|7005.4|7002.6|7003.9|7001.1|7007.9|7005.1|7003.4|7000.6|45
1629861900000|2021-08-25 03:25:00|7003.8|7001|7001.9|6999.1|7004.9|7002.1|6999.8|6997|44
1629862200000|2021-08-25 03:30:00|7002.4|6999.6|7003.4|7000.6|7003.9|7001.1|7001.9|6999.1|1
1629862500000|2021-08-25 03:35:00|7003.3|7000.5|7005.8|7003|7005.8|7003|7003.3|7000.5|10
1629862800000|2021-08-25 03:40:00|7005.9|7003.1|7005.3|7002.5|7006.4|7003.6|7004.3|7001.5|56
1629863100000|2021-08-25 03:45:00|7004.9|7002.1|7008|7005.2|7009.3|7006.5|7004.9|7002.1|78
1629863400000|2021-08-25 03:50:00|7008.4|7005.6|7007.9|7005.1|7009.4|7006.6|7007.9|7005.1|4
1629863700000|2021-08-25 03:55:00|7008|7005.2|7010.9|7008.1|7011.4|7008.6|7007.9|7005.1|116
1629864000000|2021-08-25 04:00:00|7011.4|7008.6|7012.5|7009.7|7014.1|7011.3|7010.9|7008.1|249
1629864300000|2021-08-25 04:05:00|7013|7010.2|7011.4|7008.6|7013|7010.2|7010.9|7008.1|18
1629864600000|2021-08-25 04:10:00|7010.9|7008.1|7010.4|7007.6|7011|7008.2|7010.4|7007.6|5
1629864900000|2021-08-25 04:15:00|7011|7008.2|7008.6|7005.8|7011.5|7008.7|7008.4|7005.6|167
1629865200000|2021-08-25 04:20:00|7008.5|7005.7|7011|7008.2|7011|7008.2|7008.5|7005.7|30
1629865500000|2021-08-25 04:25:00|7011.1|7008.3|7009.1|7006.3|7011.5|7008.7|7008.6|7005.8|12
1629865800000|2021-08-25 04:30:00|7009.2|7006.4|7007.6|7004.8|7011.6|7008.8|7007.1|7004.3|21
1629866100000|2021-08-25 04:35:00|7008.1|7005.3|7007|7004.2|7008.1|7005.3|7005.1|7002.3|11
1629866400000|2021-08-25 04:40:00|7006.5|7003.7|7005.5|7002.7|7007.5|7004.7|7005.5|7002.7|21
1629866700000|2021-08-25 04:45:00|7005.6|7002.8|7007.5|7004.7|7008|7005.2|7005.6|7002.8|6
1629867000000|2021-08-25 04:50:00|7008|7005.2|7007|7004.2|7008.6|7005.8|7006.5|7003.7|12
1629867300000|2021-08-25 04:55:00|7007.1|7004.3|7007.4|7004.6|7008.1|7005.3|7005.4|7002.6|13
1629867600000|2021-08-25 05:00:00|7006.6|7003.8|7010.5|7007.7|7011.1|7008.3|7005.9|7003.1|20
1629867900000|2021-08-25 05:05:00|7010.6|7007.8|7011.1|7008.3|7011.1|7008.3|7009.6|7006.8|3
1629868200000|2021-08-25 05:10:00|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7010.6|7007.8|38
1629868500000|2021-08-25 05:15:00|7011.5|7008.7|7015.2|7012.4|7017.6|7014.8|7011.5|7008.7|494
1629868800000|2021-08-25 05:20:00|7015.7|7012.9|7018.7|7015.9|7018.7|7015.9|7014.1|7011.3|194
1629869100000|2021-08-25 05:25:00|7019.1|7016.3|7017.3|7014.5|7023.3|7020.5|7017.3|7014.5|105
1629869400000|2021-08-25 05:30:00|7016.2|7013.4|7030.8|7028|7032.3|7029.5|7016.2|7013.4|431
1629869700000|2021-08-25 05:35:00|7031.3|7028.5|7034.3|7031.5|7036.8|7034|7028.3|7025.5|196
1629870000000|2021-08-25 05:40:00|7034.2|7031.4|7032.8|7030|7036.8|7034|7030.3|7027.5|58
1629870300000|2021-08-25 05:45:00|7032.7|7029.9|7034.2|7031.4|7034.8|7032|7029.8|7027|187
1629870600000|2021-08-25 05:50:00|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7025.7|7022.8|134
1629870900000|2021-08-25 05:55:00|7033.7|7030.9|7027.2|7024.4|7033.8|7030.9|7026.1|7023.3|37
1629871200000|2021-08-25 06:00:00|7027.3|7024.5|7033.8|7031|7033.9|7031.1|7026.2|7023.4|176
1629871500000|2021-08-25 06:05:00|7033.4|7030.6|7032.9|7030.1|7044.3|7041.5|7032.9|7030.1|329
1629871800000|2021-08-25 06:10:00|7033.4|7030.6|7038.3|7035.5|7042.2|7039.4|7028.3|7025.5|312
1629872100000|2021-08-25 06:15:00|7037.9|7035.1|7040.7|7037.9|7042.3|7039.5|7036.2|7033.4|205
1629872400000|2021-08-25 06:20:00|7040.3|7037.5|7035.5|7032.7|7042.6|7039.8|7034.9|7032.1|700
1629872700000|2021-08-25 06:25:00|7035.9|7033.1|7035.2|7032.4|7037.3|7034.5|7029.9|7027.1|158
1629873000000|2021-08-25 06:30:00|7033.9|7031.1|7031.9|7029.1|7036.5|7033.7|7031.7|7028.9|88
1629873300000|2021-08-25 06:35:00|7032.4|7029.6|7029.4|7026.6|7036.9|7034.1|7029.4|7026.6|99
1629873600000|2021-08-25 06:40:00|7029.9|7027.1|7031.3|7028.5|7033.4|7030.6|7026.4|7023.6|284
1629873900000|2021-08-25 06:45:00|7031.7|7028.9|7028.4|7025.6|7037.7|7034.9|7028.4|7025.6|186
1629874200000|2021-08-25 06:50:00|7028.9|7026.1|7034.6|7031.8|7036.6|7033.8|7028.9|7026.1|308
1629874500000|2021-08-25 06:55:00|7034.2|7031.4|7044.2|7041.4|7046.2|7043.4|7026.6|7023.8|595
1629874800000|2021-08-25 07:00:00|7044.3|7041.5|7049.8|7047|7056.8|7054|7043.8|7041|1018
1629875100000|2021-08-25 07:05:00|7049.3|7046.5|7047.8|7045|7056.3|7053.5|7044.7|7041.9|464
1629875400000|2021-08-25 07:10:00|7048.2|7045.4|7045.8|7043|7056.8|7054|7045.7|7042.9|1635
1629875700000|2021-08-25 07:15:00|7045.7|7042.9|7035.5|7032.7|7048.2|7045.4|7035.5|7032.7|1089
1629876000000|2021-08-25 07:20:00|7035.7|7032.9|7031.6|7028.8|7038.1|7035.3|7031.5|7028.7|358
1629876300000|2021-08-25 07:25:00|7031.5|7028.7|7035|7032.2|7041.7|7038.9|7031.4|7028.6|154
1629876600000|2021-08-25 07:30:00|7034.9|7032.1|7041.5|7038.7|7043.1|7040.3|7034.4|7031.6|224
1629876900000|2021-08-25 07:35:00|7041.6|7038.8|7041.5|7038.7|7055.7|7051.8|7040|7037.2|795
1629877200000|2021-08-25 07:40:00|7040.6|7037.8|7038.5|7035.7|7041.5|7038.7|7037.5|7034.7|362
1629877500000|2021-08-25 07:45:00|7039.5|7036.7|7038.5|7035.7|7040.5|7037.7|7033.4|7030.6|192
1629877800000|2021-08-25 07:50:00|7038.3|7035.5|7032.3|7029.5|7039.5|7036.7|7031.3|7028.5|189
1629878100000|2021-08-25 07:55:00|7031.4|7028.6|7033|7030.2|7037.9|7035.1|7031.3|7028.5|366
1629878400000|2021-08-25 08:00:00|7034.4|7031.6|7033.3|7030.5|7039|7036.2|7031.3|7028.5|902
1629878700000|2021-08-25 08:05:00|7032.9|7030.1|7032.2|7029.4|7034.3|7031.5|7031.2|7028.4|696
1629879000000|2021-08-25 08:10:00|7032.6|7029.8|7038.6|7035.8|7040.1|7037.3|7031.2|7028.4|980
1629879300000|2021-08-25 08:15:00|7038.7|7035.9|7031.1|7028.3|7040.1|7037.3|7031|7028.2|608
1629879600000|2021-08-25 08:20:00|7031.6|7028.8|7045.3|7042.5|7048.4|7045.6|7031.1|7028.3|1855
1629879900000|2021-08-25 08:25:00|7045.4|7042.6|7031.3|7028.5|7045.8|7043|7031.1|7028.3|4109
1629880200000|2021-08-25 08:30:00|7032|7028|7016.9|7014.1|7036|7033.2|7015.9|7013.1|3270
1629880500000|2021-08-25 08:35:00|7016.4|7013.6|7019.5|7016.7|7024.9|7022.1|7012.4|7009.6|1546
1629880800000|2021-08-25 08:40:00|7020|7017.2|7016.4|7013.6|7021.8|7019|7011.8|7009|613
1629881100000|2021-08-25 08:45:00|7017.3|7014.5|7009.8|7007|7017.9|7015.1|7008.9|7006.1|485
1629881400000|2021-08-25 08:50:00|7009.2|7006.4|7001.6|6998.8|7012.7|7009.9|7000.7|6997.9|1227
1629881700000|2021-08-25 08:55:00|7001.7|6998.9|6994.4|6991.6|7007.2|7004.4|6993.4|6990.6|1997
1629882000000|2021-08-25 09:00:00|6993.9|6991.1|7012.9|7010.1|7014.5|7011.7|6992.9|6990.1|727
1629882300000|2021-08-25 09:05:00|7013|7010.2|7024.4|7021.6|7030.9|7028.1|7009.9|7007.1|1265
1629882600000|2021-08-25 09:10:00|7024.8|7022|7024.6|7021.8|7031.3|7028.5|7024.3|7021.5|1124
1629882900000|2021-08-25 09:15:00|7024.7|7021.9|7031.8|7029|7035.8|7033|7023.6|7020.8|1217
1629883200000|2021-08-25 09:20:00|7031.3|7028.5|7026.8|7024|7032.3|7029.5|7024.5|7021.7|212
1629883500000|2021-08-25 09:25:00|7025.9|7023.1|7025.9|7023.1|7029.9|7027.1|7022.9|7020.1|506
1629883800000|2021-08-25 09:30:00|7026.3|7023.5|7024.8|7022|7027.9|7025.1|7022.9|7020.1|765
1629884100000|2021-08-25 09:35:00|7024.4|7021.6|7028|7025.2|7029.9|7027.1|7022.9|7020.1|190
1629884400000|2021-08-25 09:40:00|7028.4|7025.6|7027.5|7024.7|7031.9|7029.1|7026.4|7023.6|175
1629884700000|2021-08-25 09:45:00|7027.4|7024.6|7034.9|7032.1|7035.4|7032.6|7026.9|7024.1|413
1629885000000|2021-08-25 09:50:00|7034.4|7031.6|7033.8|7031|7037.4|7034.6|7031.8|7029|736
1629885300000|2021-08-25 09:55:00|7034.3|7031.5|7038|7035.2|7038.4|7035.6|7030.3|7027.5|256
1629885600000|2021-08-25 10:00:00|7038.4|7035.6|7031.8|7029|7040.8|7038|7029.3|7026.5|467
1629885900000|2021-08-25 10:05:00|7031.9|7029.1|7037.3|7034.5|7037.8|7035|7030.8|7028|267
1629886200000|2021-08-25 10:10:00|7036.9|7034.1|7036.7|7033.9|7039.3|7036.5|7035.4|7032.6|304
1629886500000|2021-08-25 10:15:00|7037.3|7034.5|7039.9|7037.1|7042.7|7039.9|7037.3|7034.5|329
1629886800000|2021-08-25 10:20:00|7040.3|7037.5|7058.5|7055.7|7059.9|7057.1|7040.3|7037.5|1115
1629887100000|2021-08-25 10:25:00|7058.4|7055.6|7054.6|7051.8|7060.5|7057.7|7053.6|7050.8|726
1629887400000|2021-08-25 10:30:00|7054.1|7051.3|7063.1|7060.3|7063.1|7060.3|7054.1|7051.3|853
1629887700000|2021-08-25 10:35:00|7062.1|7059.3|7061.5|7058.7|7063.1|7060.3|7057.5|7054.7|312
1629888000000|2021-08-25 10:40:00|7061.6|7058.8|7059.1|7056.3|7062.1|7059.3|7055.6|7052.8|387
1629888300000|2021-08-25 10:45:00|7059.6|7056.8|7054.9|7052.1|7060.1|7057.3|7052|7049.2|859
1629888600000|2021-08-25 10:50:00|7054.8|7052|7057.9|7055.1|7059.5|7056.7|7051.9|7049.1|283
1629888900000|2021-08-25 10:55:00|7057.5|7054.7|7066.1|7063.3|7068.3|7064.2|7054.9|7052.1|820
1629889200000|2021-08-25 11:00:00|7065.6|7062.8|7075.2|7072.4|7075.2|7072.4|7063.6|7060.8|835
1629889500000|2021-08-25 11:05:00|7075.7|7072.9|7075.7|7072.9|7080.2|7077.4|7075|7072.2|486
1629889800000|2021-08-25 11:10:00|7076.2|7073.4|7075.2|7072.4|7079.2|7076.4|7075.1|7072.3|321
1629890100000|2021-08-25 11:15:00|7075.1|7072.3|7073|7070.2|7076.3|7073.5|7072|7069.2|697
1629890400000|2021-08-25 11:20:00|7073.1|7070.3|7072|7069.2|7076.1|7073.3|7072|7069.2|234
1629890700000|2021-08-25 11:25:00|7072.1|7069.3|7076.1|7073.3|7076.2|7073.4|7072|7069.2|309
1629891000000|2021-08-25 11:30:00|7075.6|7072.8|7066|7063.2|7076.2|7073.4|7064.1|7061.3|459
1629891300000|2021-08-25 11:35:00|7066.1|7063.3|7073|7070.2|7075.5|7072.7|7066.1|7063.3|440
1629891600000|2021-08-25 11:40:00|7073.5|7070.7|7074|7071.2|7076.1|7073.3|7072|7069.2|338
1629891900000|2021-08-25 11:45:00|7074.1|7071.3|7076.1|7073.3|7076.7|7073.9|7072.5|7069.7|627
1629892200000|2021-08-25 11:50:00|7075.7|7072.9|7079.5|7076.7|7079.5|7076.7|7075.5|7072.7|203
1629892500000|2021-08-25 11:55:00|7079.6|7076.8|7097.4|7094.6|7098.7|7095.9|7076.9|7074.1|1314
1629892800000|2021-08-25 12:00:00|7098.3|7095.5|7096.3|7093.5|7101.7|7098.9|7095.2|7092.4|1307
1629893100000|2021-08-25 12:05:00|7095.4|7092.6|7096.3|7093.5|7103.5|7100.7|7090.3|7087.5|1720
1629893400000|2021-08-25 12:10:00|7096.4|7093.6|7099.3|7096.5|7104.9|7102.1|7092.1|7089.3|1864
1629893700000|2021-08-25 12:15:00|7099.8|7097|7103.3|7100.5|7105.2|7102.4|7096.3|7093.5|1624
1629894000000|2021-08-25 12:20:00|7102.8|7100|7106|7103.2|7110.5|7107.7|7098.3|7095.5|1609
1629894300000|2021-08-25 12:25:00|7106.5|7103.7|7110.4|7107.6|7111.5|7108.7|7105.4|7102.6|627
1629894600000|2021-08-25 12:30:00|7110.5|7107.7|7105.4|7102.6|7113.4|7110.6|7104.5|7101.7|900
1629894900000|2021-08-25 12:35:00|7105.5|7102.7|7103.8|7101|7108.9|7106.1|7100.4|7097.6|977
1629895200000|2021-08-25 12:40:00|7103.4|7100.6|7104.5|7101.7|7110.4|7107.6|7101.3|7098.5|690
1629895500000|2021-08-25 12:45:00|7104.9|7102.1|7103.5|7100.7|7108.6|7105.8|7101.6|7098.8|1609
1629895800000|2021-08-25 12:50:00|7104.5|7101.7|7109.5|7106.7|7113.6|7110.8|7100.5|7097.7|631
1629896100000|2021-08-25 12:55:00|7109.6|7106.8|7118.2|7115.4|7120.7|7117.9|7109.2|7106.4|1947
1629896400000|2021-08-25 13:00:00|7118.8|7116|7099.2|7096.4|7120.7|7117.9|7094.7|7091.9|1626
1629896700000|2021-08-25 13:05:00|7099.3|7096.5|7092.8|7090|7099.7|7096.9|7079.8|7073.4|2734
1629897000000|2021-08-25 13:10:00|7091.4|7088.6|7076.9|7074.1|7100.4|7097.6|7071.9|7069.1|1611
1629897300000|2021-08-25 13:15:00|7076.7|7073.9|7075.8|7073|7082.8|7080|7069.7|7066.9|1508
1629897600000|2021-08-25 13:20:00|7074.8|7072|7073.8|7071|7086.8|7084|7067.8|7065|1046
1629897900000|2021-08-25 13:25:00|7072.3|7069.5|7063.8|7061|7072.3|7069.5|7056.6|7053.8|1402
1629898200000|2021-08-25 13:30:00|7063.6|7060.8|7058.5|7055.7|7072.2|7069.4|7047|7044.2|2126
1629898500000|2021-08-25 13:35:00|7058.4|7055.6|7062.4|7059.6|7069.5|7066.7|7052.5|7047.7|2426
1629898800000|2021-08-25 13:40:00|7062.3|7059.5|7057.4|7054.6|7075.5|7072.7|7049.8|7047|1261
1629899100000|2021-08-25 13:45:00|7057.5|7054.7|7058.9|7056.1|7059.8|7057|7040.8|7038|1057
1629899400000|2021-08-25 13:50:00|7058.4|7055.6|7053.3|7050.5|7062.4|7059.6|7051.3|7048.5|877
1629899700000|2021-08-25 13:55:00|7053.4|7050.6|7051.9|7049.1|7053.4|7050.6|7039.2|7036.4|1673
1629900000000|2021-08-25 14:00:00|7051.8|7049|7057.8|7055|7064.4|7061.6|7046.9|7044.1|724
1629900300000|2021-08-25 14:05:00|7057.3|7054.5|7046.4|7043.6|7057.4|7054.6|7043.3|7040.5|1122
1629900600000|2021-08-25 14:10:00|7047|7044.2|7051.5|7048.7|7054|7051.2|7038|7035.2|628
1629900900000|2021-08-25 14:15:00|7050|7047.2|7041.1|7038.3|7053.5|7050.7|7037.6|7034.8|957
1629901200000|2021-08-25 14:20:00|7041.6|7038.8|7034.1|7031.3|7045.1|7042.3|7029.5|7026.7|1142
1629901500000|2021-08-25 14:25:00|7034.5|7031.7|7041.2|7031.2|7041.2|7035.8|7023.7|7020.9|1387
1629901800000|2021-08-25 14:30:00|7037.5|7034.7|7055.3|7052.5|7073.2|7070.4|7031.7|7028.9|3433
1629902100000|2021-08-25 14:35:00|7056.2|7053.4|7065.3|7062.5|7070.8|7068|7055.8|7053|2284
1629902400000|2021-08-25 14:40:00|7064.8|7062|7090|7087.2|7091|7088.2|7064.8|7062|2478
1629902700000|2021-08-25 14:45:00|7089.5|7086.7|7069.7|7066.9|7091.2|7088.4|7067.7|7064.9|2266
1629903000000|2021-08-25 14:50:00|7069.6|7066.8|7047.3|7044.5|7071.2|7068.4|7044.3|7041.5|1549
1629903300000|2021-08-25 14:55:00|7046.9|7044.1|7058.3|7055.5|7058.8|7056|7035.4|7032.6|2047
1629903600000|2021-08-25 15:00:00|7058.4|7055.6|7074.3|7071.5|7077.3|7074.5|7058.4|7055.6|2730
1629903900000|2021-08-25 15:05:00|7074.7|7071.9|7073.3|7070.5|7078.8|7076|7069.3|7066.5|1751
1629904200000|2021-08-25 15:10:00|7073.4|7070.6|7081.8|7079|7082.4|7079.6|7072.3|7069.5|1472
1629904500000|2021-08-25 15:15:00|7081.4|7078.6|7075.4|7072.6|7081.5|7078.7|7069.9|7067.1|2396
1629904800000|2021-08-25 15:20:00|7076.4|7073.6|7089.9|7087.1|7092.4|7089.6|7075.4|7072.6|2295
1629905100000|2021-08-25 15:25:00|7089.8|7087|7092.2|7089.4|7099.5|7096.7|7087.4|7084.6|3547
1629905400000|2021-08-25 15:30:00|7091.4|7088.6|7074.1|7071.3|7096.8|7094|7072.6|7069.8|3968
1629905700000|2021-08-25 15:35:00|7075.6|7072.8|7077.3|7074.5|7079.4|7076.6|7066.1|7063.3|1294
1629906000000|2021-08-25 15:40:00|7077.8|7075|7082.3|7079.5|7084.3|7081.5|7076.3|7073.5|418
1629906300000|2021-08-25 15:45:00|7082.2|7079.4|7074.3|7071.5|7082.3|7079.5|7070.2|7067.4|735
1629906600000|2021-08-25 15:50:00|7074.2|7071.4|7097.5|7094.7|7098.2|7095.4|7073.2|7070.4|1550
1629906900000|2021-08-25 15:55:00|7097.6|7094.8|7097.2|7094.4|7098.2|7095.4|7089.5|7086.7|1058
1629907200000|2021-08-25 16:00:00|7097.3|7094.5|7104.3|7101.5|7105.3|7102.5|7097.1|7094.3|1079
1629907500000|2021-08-25 16:05:00|7104.4|7101.6|7114|7111.2|7116.3|7113.5|7104.2|7101.4|2267
1629907800000|2021-08-25 16:10:00|7114.4|7111.6|7110|7107.2|7116.7|7113.9|7108.5|7105.7|2234
1629908100000|2021-08-25 16:15:00|7110.5|7107.7|7110.7|7107.9|7116.7|7113.9|7106.7|7103.2|2458
1629908400000|2021-08-25 16:20:00|7110.2|7107.4|7109.8|7107|7115.2|7112.4|7107.7|7104.9|808
1629908700000|2021-08-25 16:25:00|7110.2|7107.4|7106.1|7103.3|7112.7|7109.9|7105.6|7102.8|831
1629909000000|2021-08-25 16:30:00|7106.5|7103.7|7107.6|7104.8|7110.1|7107.3|7102.6|7099.8|480
1629909300000|2021-08-25 16:35:00|7107.1|7104.3|7106.6|7103.8|7111.6|7108.8|7105.6|7102.8|894
1629909600000|2021-08-25 16:40:00|7106.7|7103.9|7103.6|7100.8|7110.6|7107.8|7101.6|7098.8|1088
1629909900000|2021-08-25 16:45:00|7104.1|7101.3|7095.7|7092.9|7105.6|7102.8|7094.5|7091.7|714
1629910200000|2021-08-25 16:50:00|7096.7|7093.9|7101.6|7098.8|7103.6|7100.8|7095.7|7092.9|617
1629910500000|2021-08-25 16:55:00|7103|7100.2|7103.6|7100.8|7110|7107.2|7099.7|7096.9|1077
1629910800000|2021-08-25 17:00:00|7103.2|7100.4|7108.7|7105.9|7109.7|7106.9|7102.7|7099.9|670
1629911100000|2021-08-25 17:05:00|7109.1|7106.3|7107.8|7105|7111.1|7108.3|7102.8|7100|876
1629911400000|2021-08-25 17:10:00|7108.7|7105.9|7105.9|7103.1|7109.8|7107|7102.8|7100|822
1629911700000|2021-08-25 17:15:00|7105.4|7102.6|7108.4|7105.6|7110.4|7107.6|7105.4|7102.6|1107
1629912000000|2021-08-25 17:20:00|7108.9|7106.1|7101.1|7098.3|7109.9|7107.1|7097.6|7094.8|1716
1629912300000|2021-08-25 17:25:00|7101.9|7099.1|7106.8|7104|7109|7106.2|7101|7098.2|610
1629912600000|2021-08-25 17:30:00|7105.9|7103.1|7111.7|7108.9|7113.2|7110.4|7105.9|7103.1|1216
1629912900000|2021-08-25 17:35:00|7112.1|7109.3|7116.3|7113.5|7119.3|7116.5|7112.1|7109.3|2551
1629913200000|2021-08-25 17:40:00|7116.2|7113.4|7116.7|7113.9|7119.2|7116.4|7114.4|7111.6|909
1629913500000|2021-08-25 17:45:00|7116.6|7113.8|7114.5|7111.7|7117.5|7114.7|7111.6|7108.8|570
1629913800000|2021-08-25 17:50:00|7114|7111.2|7113|7110.2|7117|7114.2|7113|7110.2|663
1629914100000|2021-08-25 17:55:00|7113.1|7110.3|7114.1|7111.3|7116.6|7113.8|7109|7106.2|914
1629914400000|2021-08-25 18:00:00|7113.6|7110.8|7116.6|7113.8|7120.1|7117.3|7110.2|7107.4|1411
1629914700000|2021-08-25 18:05:00|7117.1|7114.3|7123.2|7120.4|7123.2|7120.4|7116|7113.2|937
1629915000000|2021-08-25 18:10:00|7123.1|7120.3|7129.4|7126.6|7133.3|7130.5|7122.7|7119.9|1799
1629915300000|2021-08-25 18:15:00|7129.3|7126.5|7123.7|7120.9|7131.2|7128.4|7122.2|7119.4|1152
1629915600000|2021-08-25 18:20:00|7124.2|7121.4|7130|7127.2|7130.2|7127.4|7123.7|7120.9|2655
1629915900000|2021-08-25 18:25:00|7129.6|7126.8|7141.6|7138.8|7146.6|7143.8|7122.6|7119.8|6677
1629916200000|2021-08-25 18:30:00|7141.2|7138.4|7140.7|7137.9|7142.6|7139.8|7137.7|7134.9|3349
1629916500000|2021-08-25 18:35:00|7140.6|7137.8|7144.6|7141.8|7148.6|7145.8|7139|7136.2|1534
1629916800000|2021-08-25 18:40:00|7145|7142.2|7147.6|7144.8|7148.7|7145.9|7145|7142.2|1791
1629917100000|2021-08-25 18:45:00|7147.5|7144.7|7149.6|7146.8|7150.5|7147.7|7145.5|7142.7|421
1629917400000|2021-08-25 18:50:00|7149|7146.2|7151.6|7148.8|7151.7|7148.9|7148|7145.2|481
1629917700000|2021-08-25 18:55:00|7151.7|7148.9|7148.7|7145.9|7157.6|7154.8|7145.8|7143|1117
1629918000000|2021-08-25 19:00:00|7149.7|7146.9|7149.7|7146.9|7153.5|7150.7|7149.7|7146.9|216
1629918300000|2021-08-25 19:05:00|7150.2|7147.4|7153.6|7150.8|7154.6|7151.8|7149.2|7146.4|81
1629918600000|2021-08-25 19:10:00|7153.7|7150.9|7149.3|7146.5|7154.2|7151.4|7147.8|7145|183
1629918900000|2021-08-25 19:15:00|7149.7|7146.9|7146.6|7143.8|7150.6|7147.8|7146.6|7143.8|134
1629919200000|2021-08-25 19:20:00|7146.7|7143.9|7145.5|7142.7|7147.6|7144.8|7145.5|7142.7|455
1629919500000|2021-08-25 19:25:00|7145.6|7142.8|7147.9|7145.1|7148.5|7145.7|7145.5|7142.7|189
1629919800000|2021-08-25 19:30:00|7148|7145.2|7145.4|7142.6|7149.5|7146|7145.4|7142.6|162
1629920100000|2021-08-25 19:35:00|7145.5|7142.7|7140.3|7137.5|7145.5|7142.7|7139.3|7136.5|367
1629920400000|2021-08-25 19:40:00|7140.2|7137.4|7137.6|7134.8|7141.2|7138.4|7132.4|7129.6|550
1629920700000|2021-08-25 19:45:00|7137.5|7134.7|7137.1|7134.3|7140.7|7137.9|7136.9|7134.1|251
1629921000000|2021-08-25 19:50:00|7137.2|7134.4|7135.1|7132.3|7137.2|7134.4|7131.6|7128.8|206
1629921300000|2021-08-25 19:55:00|7136|7133.2|7134.7|7131.9|7136|7133.2|7132.5|7129.7|353
1629921600000|2021-08-25 20:00:00|7134.2|7131.4|7129.7|7126.9|7134.7|7131.9|7127.7|7124.9|436
1629921900000|2021-08-25 20:05:00|7129.6|7126.8|7128.5|7125.7|7133.1|7130.3|7128|7125.2|156
1629922200000|2021-08-25 20:10:00|7129|7126.2|7128.5|7125.7|7131.9|7129.1|7128.5|7125.7|239
1629922500000|2021-08-25 20:15:00|7128|7125.2|7121.4|7118.6|7129.1|7126.3|7120.3|7117.5|256
1629922800000|2021-08-25 20:20:00|7122.2|7119.4|7119.9|7117.1|7122.8|7120|7119.3|7116.5|83
1629923100000|2021-08-25 20:25:00|7120.7|7117.9|7118.3|7115.5|7121.4|7118.6|7117.3|7114.5|47
1629923400000|2021-08-25 20:30:00|7117.8|7115|7116.4|7113.6|7118.9|7116.1|7116.4|7113.6|120
1629923700000|2021-08-25 20:35:00|7116.3|7113.5|7118.8|7116|7119.3|7116.5|7114.8|7112|81
1629924000000|2021-08-25 20:40:00|7119.3|7116.5|7118.8|7116|7120.3|7117.5|7118.8|7116|64
1629924300000|2021-08-25 20:45:00|7118.9|7116.1|7112.7|7109.9|7119.4|7116.6|7111.7|7108.9|216
1629924600000|2021-08-25 20:50:00|7112.2|7109.4|7112.1|7109.3|7114.8|7112|7110.2|7107.4|212
1629924900000|2021-08-25 20:55:00|7112.5|7109.7|7107.1|7104.3|7113.2|7110.4|7101.5|7098.7|476
1629925200000|2021-08-25 21:00:00|7110.6|7100.6|7106.9|7096.9|7110.8|7101.9|7098.3|7092.6|40
1629925500000|2021-08-25 21:05:00|7107.1|7097.1|7108.5|7098.5|7108.5|7098.5|7107.1|7097.1|0
1629925800000|2021-08-25 21:10:00|7111.9|7101.9|7108.9|7098.9|7112.3|7105.4|7104.8|7097.9|12
1629926100000|2021-08-25 21:15:00|7112.4|7102.4|7112.5|7102.5|7112.5|7102.5|7112.4|7102.4|0
1629926400000|2021-08-25 21:20:00|7109.1|7106.3|7109.4|7099.4|7110.9|7108.1|7108.9|7098.9|9
1629926700000|2021-08-25 21:25:00|7108.9|7098.9|7108.9|7098.9|7113.4|7103.4|7108.9|7098.9|0
1629927000000|2021-08-25 21:30:00|7108.5|7098.5|7104.6|7094.6|7109.4|7099.4|7104.6|7094.6|35
1629927300000|2021-08-25 21:35:00|7107.6|7097.6|7108.9|7098.9|7110.3|7100.3|7107.6|7097.6|0
1629927600000|2021-08-25 21:40:00|7111.9|7101.9|7111.4|7101.4|7112.4|7108|7108.2|7101.4|1
1629927900000|2021-08-25 21:45:00|7111.5|7101.5|7111|7101|7111.5|7101.5|7111|7101|0
1629928500000|2021-08-25 21:55:00|7111.9|7109.1|7117.9|7107.9|7118|7109.6|7111.9|7107.9|10
1629936000000|2021-08-26 00:00:00|7107.3|7103.3|7098.5|7095.7|7109.1|7103.8|7097.5|7094.7|125
1629936300000|2021-08-26 00:05:00|7099|7096.2|7103.9|7101.1|7105.6|7102.2|7098.9|7096.1|44
1629936600000|2021-08-26 00:10:00|7104.9|7102.1|7107.9|7105.1|7110|7107.2|7104.9|7101.6|53
1629936900000|2021-08-26 00:15:00|7107|7104.2|7110.9|7108.1|7111|7108.1|7105.9|7103.1|64
1629937200000|2021-08-26 00:20:00|7111|7108.2|7118.9|7116.1|7119|7116.2|7111|7108.2|113
1629937500000|2021-08-26 00:25:00|7117.9|7115.1|7114.3|7111.5|7117.9|7115.1|7112.4|7109.6|25
1629937800000|2021-08-26 00:30:00|7113.8|7111|7118|7115.2|7118|7115.2|7112.4|7109.6|2
1629938100000|2021-08-26 00:35:00|7117.8|7115|7110.4|7107.6|7118.5|7115.2|7110.4|7107.5|6
1629938400000|2021-08-26 00:40:00|7110.3|7107.5|7106.9|7104.1|7110.4|7107.6|7105.9|7103.1|5
1629938700000|2021-08-26 00:45:00|7106.8|7104|7111.5|7108.7|7112|7109.2|7105.9|7103.1|56
1629939000000|2021-08-26 00:50:00|7111.9|7109.1|7113|7110.2|7113.6|7110.7|7111.4|7108.6|2
1629939300000|2021-08-26 00:55:00|7113.5|7110.7|7114.5|7111.7|7117.5|7114.7|7113|7110.2|3
1629939600000|2021-08-26 01:00:00|7115|7112.2|7112|7109.2|7115.4|7112.6|7104.5|7101.6|169
1629939900000|2021-08-26 01:05:00|7112.5|7109.7|7104.1|7101.3|7113|7110.2|7104.1|7101.3|139
1629940200000|2021-08-26 01:10:00|7104|7101.2|7107.2|7104.4|7107.2|7104.4|7099.1|7096.3|147
1629940500000|2021-08-26 01:15:00|7106.7|7103.9|7104.7|7101.9|7110.8|7107.4|7103.1|7100.3|48
1629940800000|2021-08-26 01:20:00|7104.2|7101.4|7096.2|7093.4|7107.8|7104.4|7096.1|7093.3|62
1629941100000|2021-08-26 01:25:00|7096.8|7092.8|7094.3|7091.5|7098.9|7095.9|7093.2|7090.4|198
1629941400000|2021-08-26 01:30:00|7094.2|7091.4|7089.4|7086.6|7097.2|7094.4|7088.9|7086|146
1629941700000|2021-08-26 01:35:00|7089.5|7086.7|7095.9|7093.1|7097.8|7095|7089.3|7086|95
1629942000000|2021-08-26 01:40:00|7096.4|7093.6|7098.2|7095.4|7099.2|7096.4|7095.3|7092.5|115
1629942300000|2021-08-26 01:45:00|7097.7|7094.9|7105.3|7102.5|7105.8|7103|7097.7|7094.9|20
1629942600000|2021-08-26 01:50:00|7105.8|7103|7106.7|7103.9|7110.7|7107.9|7105.2|7102.4|64
1629942900000|2021-08-26 01:55:00|7106.8|7104|7104.3|7101.5|7107.3|7104.5|7102.3|7099.5|88
1629943200000|2021-08-26 02:00:00|7104.8|7102|7095.3|7092.5|7108.3|7105.5|7095.3|7092.4|42
1629943500000|2021-08-26 02:05:00|7094.8|7092|7090.3|7087.5|7096.8|7094|7090.3|7087.5|68
1629943800000|2021-08-26 02:10:00|7090.8|7088|7095.2|7092.4|7096.1|7093.3|7089.1|7086.3|148
1629944100000|2021-08-26 02:15:00|7095.1|7092.3|7094.1|7091.3|7097.1|7094.3|7092.2|7089.4|6
1629944400000|2021-08-26 02:20:00|7094.2|7091.4|7092.2|7089.4|7096.2|7093.4|7091.2|7088.4|46
1629944700000|2021-08-26 02:25:00|7092.1|7089.3|7093.1|7090.3|7096.7|7093.9|7092.1|7089.3|25
1629945000000|2021-08-26 02:30:00|7092.1|7089.3|7097.2|7094.4|7097.2|7094.4|7091.6|7088.7|19
1629945300000|2021-08-26 02:35:00|7097.1|7094.3|7099.6|7096.8|7101.1|7098.3|7096.2|7093.4|40
1629945600000|2021-08-26 02:40:00|7100.1|7097.3|7099.2|7096.4|7101.2|7098.4|7097.6|7094.8|56
1629945900000|2021-08-26 02:45:00|7099.1|7096.3|7102.8|7100|7102.8|7100|7097.8|7095|75
1629946200000|2021-08-26 02:50:00|7104.2|7101.4|7105.8|7103|7107.3|7104.5|7102.7|7099.9|367
1629946500000|2021-08-26 02:55:00|7106.7|7103.9|7110.4|7107.6|7111.4|7108.6|7106.7|7103.9|142
1629946800000|2021-08-26 03:00:00|7110.3|7107.5|7103.5|7100.7|7110.9|7108.1|7103.4|7100.6|37
1629947100000|2021-08-26 03:05:00|7103.9|7101.1|7102.4|7099.6|7106.9|7104.1|7102.3|7099.5|20
1629947400000|2021-08-26 03:10:00|7102.3|7099.5|7097.4|7094.6|7102.4|7099.6|7096|7093.2|82
1629947700000|2021-08-26 03:15:00|7097.5|7094.7|7096|7093.2|7097.5|7094.7|7094.8|7092|270
1629948000000|2021-08-26 03:20:00|7096.5|7093.7|7098.4|7095.6|7099.4|7096.6|7095.5|7092.7|89
1629948300000|2021-08-26 03:25:00|7098.9|7096.1|7100.4|7097.6|7101.8|7099|7098.4|7095.6|56
1629948600000|2021-08-26 03:30:00|7100.5|7097.7|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|6
1629948900000|2021-08-26 03:35:00|7100.5|7097.7|7100.4|7097.6|7100.9|7098.1|7099.9|7097.1|5
1629949200000|2021-08-26 03:40:00|7099.9|7097.1|7098.3|7095.5|7102.4|7099.6|7097.9|7095.1|169
1629949500000|2021-08-26 03:45:00|7098.4|7095.6|7097.8|7095|7098.8|7096|7096.8|7094|7
1629949800000|2021-08-26 03:50:00|7097.9|7095.1|7098.3|7095.5|7098.4|7095.6|7096.9|7094.1|34
1629950100000|2021-08-26 03:55:00|7098.9|7096.1|7104.3|7101.5|7104.9|7102.1|7098.3|7095.5|42
1629950400000|2021-08-26 04:00:00|7104.4|7101.6|7102.5|7099.7|7105.5|7102.7|7102.4|7099.6|37
1629950700000|2021-08-26 04:05:00|7102.4|7099.6|7101|7098.2|7102.5|7099.7|7099.9|7097.1|16
1629951000000|2021-08-26 04:10:00|7101.5|7098.7|7099.9|7097.1|7101.5|7098.7|7099.4|7096.6|14
1629951300000|2021-08-26 04:15:00|7099.5|7096.7|7098.3|7095.5|7101|7098.2|7097.8|7095|63
1629951600000|2021-08-26 04:20:00|7098.4|7095.6|7098.4|7095.6|7098.8|7096|7096.2|7093.4|161
1629951900000|2021-08-26 04:25:00|7098.8|7096|7100.7|7097.9|7101.2|7098.4|7097.3|7094.5|148
1629952200000|2021-08-26 04:30:00|7101.2|7098.4|7101.2|7098.4|7105.7|7102.9|7100.3|7097.5|76
1629952500000|2021-08-26 04:35:00|7100.8|7098|7100.8|7098|7101.2|7098.4|7099.8|7097|15
1629952800000|2021-08-26 04:40:00|7101.2|7098.4|7101.2|7098.4|7101.8|7099|7100.2|7097.4|3
1629953100000|2021-08-26 04:45:00|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7100.1|7097.3|3
1629953400000|2021-08-26 04:50:00|7101.2|7098.4|7097.7|7094.9|7101.7|7098.9|7097.6|7094.8|20
1629953700000|2021-08-26 04:55:00|7097.6|7094.8|7097.4|7094.6|7101.4|7098.6|7097.4|7094.6|78
1629954000000|2021-08-26 05:00:00|7097.9|7095.1|7090.3|7087.5|7097.9|7095.1|7088.9|7086.1|176
1629954300000|2021-08-26 05:05:00|7090.4|7087.6|7096.3|7093.5|7096.8|7094|7090.3|7087.5|66
1629954600000|2021-08-26 05:10:00|7096.8|7094|7094.3|7091.5|7098.3|7095.5|7093.3|7090.5|59
1629954900000|2021-08-26 05:15:00|7094.7|7091.9|7095.3|7092.5|7095.8|7093|7092.8|7090|11
1629955200000|2021-08-26 05:20:00|7094.8|7092|7094.2|7091.4|7097.8|7095|7094.1|7091.3|154
1629955500000|2021-08-26 05:25:00|7094.7|7091.9|7093.7|7090.9|7096.7|7093.9|7092.7|7089.9|299
1629955800000|2021-08-26 05:30:00|7094.2|7091.4|7092.7|7089.9|7094.2|7091.4|7087.6|7084.8|133
1629956100000|2021-08-26 05:35:00|7092.2|7089.4|7096.2|7093.4|7097.7|7094.9|7090|7087.2|87
1629956400000|2021-08-26 05:40:00|7096.7|7093.9|7105.6|7102.8|7106.6|7103.8|7096.7|7093.9|339
1629956700000|2021-08-26 05:45:00|7106.1|7103.3|7115.6|7112.8|7117.1|7114.3|7106.1|7103.3|224
1629957000000|2021-08-26 05:50:00|7114.6|7111.8|7110.6|7107.8|7114.6|7111.8|7109.6|7106.8|78
1629957300000|2021-08-26 05:55:00|7111.1|7108.3|7118.2|7115.4|7120.2|7117.4|7108.1|7105.3|825
1629957600000|2021-08-26 06:00:00|7119.1|7116.3|7113.2|7110.4|7122.7|7119.9|7113.1|7110.3|294
1629957900000|2021-08-26 06:05:00|7112.7|7109.9|7107.6|7104.8|7113.2|7110.4|7104.7|7101.9|91
1629958200000|2021-08-26 06:10:00|7108.1|7105.3|7108.6|7105.8|7114.1|7111.3|7105.6|7102.8|124
1629958500000|2021-08-26 06:15:00|7109.1|7106.3|7116.1|7113.3|7119.2|7116.4|7108.6|7105.8|216
1629958800000|2021-08-26 06:20:00|7115.6|7112.8|7116.1|7113.3|7121.1|7118.3|7114.2|7111.4|293
1629959100000|2021-08-26 06:25:00|7116.2|7113.4|7119.6|7116.8|7120.2|7117.4|7115.7|7112.9|328
1629959400000|2021-08-26 06:30:00|7119.2|7116.4|7120.6|7117.8|7121.2|7118.4|7114.7|7111.9|892
1629959700000|2021-08-26 06:35:00|7119.7|7116.9|7121.7|7118.9|7124.1|7121.3|7119.5|7116.7|1565
1629960000000|2021-08-26 06:40:00|7121.8|7119|7107.8|7105|7121.8|7119|7106.7|7103.9|157
1629960300000|2021-08-26 06:45:00|7108.2|7105.4|7106.2|7103.4|7108.7|7105.9|7104.6|7101.8|92
1629960600000|2021-08-26 06:50:00|7107.1|7104.3|7100.2|7097.4|7107.7|7104.9|7098.2|7095.4|118
1629960900000|2021-08-26 06:55:00|7099.7|7096.9|7091.1|7088.3|7100.6|7097.8|7089.2|7086.4|344
1629961200000|2021-08-26 07:00:00|7090.7|7087.9|7102.1|7099.3|7111.6|7108.8|7090.6|7087.8|418
1629961500000|2021-08-26 07:05:00|7101.6|7098.8|7088.5|7085.7|7107.7|7104.9|7088.5|7085.7|1028
1629961800000|2021-08-26 07:10:00|7089|7086.2|7094.1|7091.3|7100.3|7097.5|7085.5|7082.7|688
1629962100000|2021-08-26 07:15:00|7094|7091.2|7090.5|7087.7|7098.5|7095.7|7088.1|7085.3|1171
1629962400000|2021-08-26 07:20:00|7090.6|7087.8|7080.5|7077.7|7091|7088.2|7076.9|7074.1|596
1629962700000|2021-08-26 07:25:00|7080.9|7078.1|7085|7082.2|7085.1|7082.3|7077.9|7075.1|494
1629963000000|2021-08-26 07:30:00|7085.4|7082.6|7092.4|7089.6|7095.3|7092.5|7083|7080.2|957
1629963300000|2021-08-26 07:35:00|7092.3|7089.5|7088.8|7086|7097.4|7094.5|7083.8|7081|645
1629963600000|2021-08-26 07:40:00|7088.3|7085.5|7073.9|7071.1|7088.8|7086|7069.4|7066.6|1091
1629963900000|2021-08-26 07:45:00|7074.2|7071.4|7071.9|7069.1|7078.9|7076.1|7066.9|7064.1|501
1629964200000|2021-08-26 07:50:00|7071.4|7068.6|7049.9|7047.1|7071.4|7068.6|7049.3|7046.5|808
1629964500000|2021-08-26 07:55:00|7049.8|7047|7046.6|7043.8|7061.3|7058.5|7046.2|7043.4|915
1629964800000|2021-08-26 08:00:00|7046.1|7043.3|7053.5|7050.7|7061.1|7058.3|7044.6|7041.8|1412
1629965100000|2021-08-26 08:05:00|7054|7051.2|7056.8|7054|7059.6|7056.8|7046|7043.2|1023
1629965400000|2021-08-26 08:10:00|7057.7|7054.9|7067.7|7064.9|7070.3|7067.5|7055.7|7052.9|483
1629965700000|2021-08-26 08:15:00|7067.6|7064.8|7064.6|7061.8|7076.6|7073.8|7064.5|7061.7|462
1629966000000|2021-08-26 08:20:00|7064.5|7061.7|7066.6|7063.8|7078.6|7075.8|7063.5|7060.7|482
1629966300000|2021-08-26 08:25:00|7067.6|7064.8|7072.7|7069.9|7074.7|7071.9|7058.7|7055.9|3205
1629966600000|2021-08-26 08:30:00|7072.2|7069.4|7071.3|7068.5|7073.7|7070.9|7061.5|7058.3|2582
1629966900000|2021-08-26 08:35:00|7071.8|7069|7076.1|7073.3|7085.8|7083|7069.3|7066.5|1053
1629967200000|2021-08-26 08:40:00|7075.3|7072.5|7069.5|7066.7|7078.7|7075.9|7061.1|7058.3|1071
1629967500000|2021-08-26 08:45:00|7069.6|7066.8|7071.2|7068.4|7072.1|7069.3|7068.6|7065.8|519
1629967800000|2021-08-26 08:50:00|7071.6|7068.8|7070.4|7067.6|7071.6|7068.8|7068.4|7065.6|617
1629968100000|2021-08-26 08:55:00|7069.9|7067.1|7071|7068.2|7075.7|7072.9|7067.9|7065.1|832
1629968400000|2021-08-26 09:00:00|7070.5|7067.7|7070.5|7067.7|7078.2|7075.4|7067.5|7064.7|903
1629968700000|2021-08-26 09:05:00|7070.4|7067.6|7072.4|7069.6|7074|7071.2|7068.4|7065.6|362
1629969000000|2021-08-26 09:10:00|7071.5|7068.7|7075|7072.2|7083.9|7081.1|7070.9|7068.1|303
1629969300000|2021-08-26 09:15:00|7075.4|7072.6|7077.4|7074.6|7079.4|7076.6|7071|7068.2|358
1629969600000|2021-08-26 09:20:00|7076.4|7073.6|7072.5|7069.7|7077.5|7074.7|7071.5|7068.7|234
1629969900000|2021-08-26 09:25:00|7072.4|7069.6|7074.9|7072.1|7077.5|7074.7|7071.4|7068.6|174
1629970200000|2021-08-26 09:30:00|7075|7072.2|7070.9|7068.1|7076.9|7074.1|7069.4|7066.6|411
1629970500000|2021-08-26 09:35:00|7070.5|7067.7|7073|7070.2|7073.5|7070.7|7068.4|7065.6|581
1629970800000|2021-08-26 09:40:00|7072.5|7069.7|7077.5|7074.7|7078.6|7075.8|7070|7067.2|802
1629971100000|2021-08-26 09:45:00|7077.1|7074.3|7084.5|7081.7|7087|7084.2|7077.1|7074.3|817
1629971400000|2021-08-26 09:50:00|7084.9|7082.1|7094.7|7091.9|7101.5|7098.7|7084.4|7081.3|1498
1629971700000|2021-08-26 09:55:00|7095.5|7092.7|7095.5|7092.7|7097.5|7094.7|7091|7088.2|651
1629972000000|2021-08-26 10:00:00|7095|7092.2|7089.4|7086.6|7098.5|7095.7|7088.9|7086.1|638
1629972300000|2021-08-26 10:05:00|7088.9|7086.1|7081.3|7078.5|7088.9|7086.1|7076.3|7073.5|1079
1629972600000|2021-08-26 10:10:00|7080.9|7078.1|7076.3|7073.5|7080.9|7078.1|7072.8|7070|840
1629972900000|2021-08-26 10:15:00|7075.4|7072.6|7077.4|7074.6|7079.8|7077|7075.3|7072.5|219
1629973200000|2021-08-26 10:20:00|7077.8|7075|7079.3|7076.5|7081.4|7078.6|7073.9|7071.1|483
1629973500000|2021-08-26 10:25:00|7079.4|7076.6|7085.5|7082.7|7085.5|7082.7|7078.3|7075.5|579
1629973800000|2021-08-26 10:30:00|7085.4|7082.6|7093.9|7091.1|7096.5|7093.7|7083.9|7081.1|312
1629974100000|2021-08-26 10:35:00|7094|7091.2|7094.3|7091.5|7094.9|7092.1|7089.3|7086.5|645
1629974400000|2021-08-26 10:40:00|7093.8|7091|7089.3|7086.5|7094.3|7091.5|7086.3|7083.5|367
1629974700000|2021-08-26 10:45:00|7088.8|7086|7088.2|7085.4|7093.3|7090.5|7088.2|7085.4|707
1629975000000|2021-08-26 10:50:00|7087.8|7085|7080.3|7077.5|7088.8|7086|7080.3|7077.5|201
1629975300000|2021-08-26 10:55:00|7081.2|7078.4|7078.7|7075.9|7082.3|7079.5|7077.2|7074.4|418
1629975600000|2021-08-26 11:00:00|7079.2|7076.4|7081.2|7078.4|7083.3|7080.5|7075.2|7072.4|196
1629975900000|2021-08-26 11:05:00|7081.3|7078.5|7080.2|7077.4|7081.3|7078.5|7075.6|7072.8|295
1629976200000|2021-08-26 11:10:00|7081.2|7078.4|7082.2|7079.4|7084.3|7081.5|7081.2|7078.4|245
1629976500000|2021-08-26 11:15:00|7081.6|7078.8|7083.3|7080.5|7084.4|7081.6|7080.8|7078|504
1629976800000|2021-08-26 11:20:00|7082.9|7080.1|7089.7|7086.9|7091.7|7088.9|7079.1|7076.3|933
1629977100000|2021-08-26 11:25:00|7089.2|7086.4|7090.7|7087.9|7094.2|7091.4|7087.2|7084.4|354
1629977400000|2021-08-26 11:30:00|7090.2|7087.4|7091.7|7088.9|7092.2|7089.4|7089.2|7086.4|350
1629977700000|2021-08-26 11:35:00|7092.2|7089.4|7094.2|7091.4|7095.7|7092.9|7087.7|7084.9|363
1629978000000|2021-08-26 11:40:00|7094.1|7091.3|7080.7|7077.9|7097.7|7094.9|7080.7|7077.9|618
1629978300000|2021-08-26 11:45:00|7081.2|7078.4|7079.7|7076.9|7082.2|7079.4|7070.7|7067.9|620
1629978600000|2021-08-26 11:50:00|7080.3|7077.5|7077.1|7074.3|7080.3|7077.5|7075.1|7072.3|483
1629978900000|2021-08-26 11:55:00|7077.7|7074.9|7074.7|7071.9|7080.1|7077.3|7074.1|7071.3|236
1629979200000|2021-08-26 12:00:00|7075.2|7072.4|7081.6|7078.8|7082.2|7079.4|7068.2|7065.4|1301
1629979500000|2021-08-26 12:05:00|7081.2|7078.4|7075.7|7072.9|7085.7|7082.9|7073.2|7070.4|794
1629979800000|2021-08-26 12:10:00|7075.2|7072.4|7073.2|7070.4|7080.7|7077.9|7071.8|7069|244
1629980100000|2021-08-26 12:15:00|7073.7|7070.9|7069.1|7066.3|7075.2|7072.4|7068|7065.2|526
1629980400000|2021-08-26 12:20:00|7069.6|7066.8|7079.1|7076.3|7079.1|7076.3|7062.6|7059.8|581
1629980700000|2021-08-26 12:25:00|7079.5|7076.7|7071.6|7068.8|7080.6|7077.8|7069.6|7066.8|330
1629981000000|2021-08-26 12:30:00|7070.6|7067.8|7073.1|7070.3|7075.6|7072.8|7054.1|7051.3|1337
1629981300000|2021-08-26 12:35:00|7072.1|7069.3|7066.1|7063.3|7076.7|7073.9|7057.5|7054.7|604
1629981600000|2021-08-26 12:40:00|7066|7063.2|7063.1|7060.3|7067.1|7064.3|7057|7054.2|350
1629981900000|2021-08-26 12:45:00|7063|7060.2|7070|7067.2|7071.1|7068.3|7063|7060.2|270
1629982200000|2021-08-26 12:50:00|7069.1|7066.3|7079.7|7076.9|7083|7080.2|7068.5|7065.7|1297
1629982500000|2021-08-26 12:55:00|7080.1|7077.3|7073.7|7070.9|7083.2|7080.4|7065.3|7062.5|565
1629982800000|2021-08-26 13:00:00|7072.7|7069.9|7073.7|7070.9|7086.3|7083.5|7068.7|7065.9|847
1629983100000|2021-08-26 13:05:00|7073.6|7070.8|7081.3|7078.5|7085.8|7083|7071.1|7068.3|1059
1629983400000|2021-08-26 13:10:00|7081.8|7079|7080.2|7077.4|7087.3|7084.5|7077.7|7074.9|460
1629983700000|2021-08-26 13:15:00|7080.3|7077.5|7059.3|7056.5|7080.3|7077.5|7057.2|7054.4|994
1629984000000|2021-08-26 13:20:00|7060.2|7057.4|7044.7|7041.9|7072.7|7069.9|7033.5|7030.7|4307
1629984300000|2021-08-26 13:25:00|7045.2|7042.4|7063.7|7060.9|7064.3|7060.9|7044.7|7041.9|2047
1629984600000|2021-08-26 13:30:00|7064.7|7061.9|7050.7|7047.9|7067.2|7064.4|7042.7|7039.9|1902
1629984900000|2021-08-26 13:35:00|7051.2|7048.4|7052|7049.2|7062.6|7059.8|7044.7|7041.9|1187
1629985200000|2021-08-26 13:40:00|7052.1|7049.3|7060.5|7057.7|7068.5|7065.7|7048.8|7046|770
1629985500000|2021-08-26 13:45:00|7060|7057.2|7073.1|7070.3|7079.5|7076.7|7060|7057.2|1263
1629985800000|2021-08-26 13:50:00|7072.6|7069.8|7086.7|7083.9|7088.7|7085.9|7072.6|7069.8|711
1629986100000|2021-08-26 13:55:00|7087.6|7084.8|7092.6|7089.8|7094.6|7091.8|7083|7080.2|906
1629986400000|2021-08-26 14:00:00|7092.7|7089.9|7089.6|7086.8|7095.7|7092.9|7086.6|7083.8|1405
1629986700000|2021-08-26 14:05:00|7089.7|7086.9|7100|7097.2|7101.6|7098.8|7087.6|7084.8|1076
1629987000000|2021-08-26 14:10:00|7099.5|7096.7|7095.1|7092.3|7106.6|7103.8|7088.6|7085.8|1110
1629987300000|2021-08-26 14:15:00|7095.5|7092.7|7093.5|7090.7|7101.1|7098.3|7088.5|7085.7|1700
1629987600000|2021-08-26 14:20:00|7093.1|7090.3|7086.6|7083.8|7099.7|7096.9|7084.6|7081.8|1688
1629987900000|2021-08-26 14:25:00|7085.6|7082.8|7087.6|7084.8|7091.1|7088.3|7066.7|7063.9|989
1629988200000|2021-08-26 14:30:00|7088.6|7085.8|7082.5|7079.7|7098.6|7095.8|7077.5|7074.7|854
1629988500000|2021-08-26 14:35:00|7082.4|7079.6|7081.3|7078.5|7094.5|7091.7|7078.3|7075.5|1553
1629988800000|2021-08-26 14:40:00|7081.4|7078.6|7064.7|7061.9|7086.4|7083.6|7064.2|7061.4|1098
1629989100000|2021-08-26 14:45:00|7064.8|7062|7059.7|7056.9|7070.2|7067.4|7056.2|7053.4|1638
1629989400000|2021-08-26 14:50:00|7059.8|7057|7054.7|7051.9|7065.7|7062.9|7053.7|7050.9|842
1629989700000|2021-08-26 14:55:00|7054.8|7052|7048.7|7045.9|7064.2|7061.4|7043.2|7040.4|1443
1629990000000|2021-08-26 15:00:00|7048.2|7045.4|7056.8|7054|7059.3|7056.5|7046.3|7043.5|938
1629990300000|2021-08-26 15:05:00|7057.2|7054.4|7048.2|7045.4|7057.3|7054.5|7047.3|7044.5|881
1629990600000|2021-08-26 15:10:00|7049.3|7046.5|7053.3|7050.5|7058.3|7055.5|7043.9|7041.1|1041
1629990900000|2021-08-26 15:15:00|7053.2|7050.4|7061.7|7058.9|7062.8|7060|7051.3|7048.5|1122
1629991200000|2021-08-26 15:20:00|7061.3|7058.5|7064.2|7061.4|7070.3|7067.5|7059.3|7056.5|1152
1629991500000|2021-08-26 15:25:00|7064.3|7061.5|7063.4|7060.6|7069.4|7066.6|7055.4|7052.5|3439
1629991800000|2021-08-26 15:30:00|7063.3|7060.5|7063.6|7060.8|7065.3|7062.5|7057.1|7054.3|1926
1629992100000|2021-08-26 15:35:00|7064|7061.2|7061.1|7058.3|7065.6|7062.8|7057.5|7054.7|460
1629992400000|2021-08-26 15:40:00|7060.2|7057.4|7052.6|7049.8|7062.2|7059.4|7051|7048.2|1140
1629992700000|2021-08-26 15:45:00|7052.1|7049.3|7057.1|7054.3|7059.1|7056.3|7051|7048.2|297
1629993000000|2021-08-26 15:50:00|7057|7054.2|7067|7064.2|7069|7066.2|7055.1|7052.3|376
1629993300000|2021-08-26 15:55:00|7067.5|7064.7|7070|7067.2|7073|7070.2|7066.1|7063.3|792
1629993600000|2021-08-26 16:00:00|7070.5|7067.7|7077|7074.2|7082|7079.2|7067.4|7064.6|887
1629993900000|2021-08-26 16:05:00|7077.9|7075.1|7082|7079.2|7083|7080.2|7077|7074.2|1127
1629994200000|2021-08-26 16:10:00|7082.9|7080.1|7087|7084.2|7089|7086.2|7082|7079.2|509
1629994500000|2021-08-26 16:15:00|7088|7085.2|7084.8|7082|7091.8|7089|7084.7|7081.9|865
1629994800000|2021-08-26 16:20:00|7085.3|7082.5|7081.2|7078.4|7089.8|7087|7077.8|7075|462
1629995100000|2021-08-26 16:25:00|7080.7|7077.9|7077.2|7074.4|7081.7|7078.9|7075.8|7073|752
1629995400000|2021-08-26 16:30:00|7077.7|7074.9|7096.2|7093.4|7098.7|7095.9|7077.7|7074.9|1004
1629995700000|2021-08-26 16:35:00|7096.6|7093.8|7093.7|7090.9|7097.7|7094.9|7093.1|7090.3|256
1629996000000|2021-08-26 16:40:00|7094.1|7091.3|7106.8|7104|7106.8|7104|7093.7|7090.9|801
1629996300000|2021-08-26 16:45:00|7107.7|7104.9|7114.7|7111.9|7119.8|7117|7106.7|7103.8|900
1629996600000|2021-08-26 16:50:00|7115.7|7112.9|7114.2|7111.4|7121.7|7118.9|7110.7|7107.9|1663
1629996900000|2021-08-26 16:55:00|7114.7|7111.9|7118.1|7115.3|7121.6|7118.8|7113.7|7110.9|520
1629997200000|2021-08-26 17:00:00|7118.6|7115.8|7118.1|7115.3|7122.7|7119.9|7115.5|7112.7|802
1629997500000|2021-08-26 17:05:00|7118.6|7115.8|7111.5|7108.7|7120|7117.2|7109.1|7106.3|397
1629997800000|2021-08-26 17:10:00|7111.1|7108.3|7101.6|7098.8|7111.5|7108.7|7101|7098.2|2428
1629998100000|2021-08-26 17:15:00|7102.1|7099.3|7101.1|7098.3|7111.2|7108.4|7101.1|7098.3|1828
1629998400000|2021-08-26 17:20:00|7101.2|7098.4|7090.2|7087.4|7101.7|7098.9|7090.2|7087.4|968
1629998700000|2021-08-26 17:25:00|7090.3|7087.5|7085.2|7082.4|7091.3|7088.5|7085.2|7082.4|1105
1629999000000|2021-08-26 17:30:00|7085.3|7082.5|7077.7|7074.9|7085.3|7082.5|7075.2|7072.4|577
1629999300000|2021-08-26 17:35:00|7077.3|7074.5|7075.3|7072.5|7078.7|7075.9|7071.8|7069|362
1629999600000|2021-08-26 17:40:00|7075.7|7072.9|7082.3|7079.5|7085.3|7082.5|7074.2|7071.4|821
1629999900000|2021-08-26 17:45:00|7082.8|7080|7081.6|7078.8|7088.6|7085.8|7081.1|7078.3|1099
1630000200000|2021-08-26 17:50:00|7081.1|7078.3|7084.4|7081.6|7086.1|7083.3|7079.7|7076.9|445
1630000500000|2021-08-26 17:55:00|7083.9|7081.1|7082.4|7079.6|7085.9|7083.1|7079.3|7076.5|280
1630000800000|2021-08-26 18:00:00|7081.9|7079.1|7072.3|7069.5|7083.4|7080.6|7069.8|7067|603
1630001100000|2021-08-26 18:05:00|7072.2|7069.4|7043.5|7040.7|7072.3|7069.5|7041.6|7038.8|2840
1630001400000|2021-08-26 18:10:00|7044.6|7041.8|7017|7014.2|7049.9|7047.1|7012.8|7010|3224
1630001700000|2021-08-26 18:15:00|7017.4|7014.6|6996|6993.2|7026|7023.2|6986.8|6984|2783
1630002000000|2021-08-26 18:20:00|6996.1|6993.3|7010.9|7008.1|7015.2|7012.4|6996|6993.2|1685
1630002300000|2021-08-26 18:25:00|7011|7008.2|7025.4|7022.6|7034|7031.2|7006|7003.2|3988
1630002600000|2021-08-26 18:30:00|7025|7022.2|7025.5|7022.7|7032|7029.2|7016.9|7013|1821
1630002900000|2021-08-26 18:35:00|7026|7023.2|7031|7028.2|7034.5|7031.7|7020.9|7018.1|309
1630003200000|2021-08-26 18:40:00|7030.9|7028.1|7031|7028.2|7035|7032.2|7030|7027.2|173
1630003500000|2021-08-26 18:45:00|7030.9|7028.1|7034.9|7032.1|7038.9|7036.1|7029.6|7026.8|229
1630003800000|2021-08-26 18:50:00|7034.8|7032|7044.4|7041.6|7044.9|7042.1|7031.4|7028.6|99
1630004100000|2021-08-26 18:55:00|7044.9|7042.1|7034.3|7031.5|7045.3|7042.5|7033.8|7031|232
1630004400000|2021-08-26 19:00:00|7034.4|7031.6|7035.9|7033.1|7038.9|7036.1|7033.4|7030.6|140
1630004700000|2021-08-26 19:05:00|7035.4|7032.6|7033.9|7031.1|7036.9|7034.1|7033.4|7030.6|58
1630005000000|2021-08-26 19:10:00|7034|7031.2|7037.9|7035.1|7038.9|7036.1|7030.9|7028.1|203
1630005300000|2021-08-26 19:15:00|7037.4|7034.6|7037.9|7035.1|7038.9|7036.1|7035.4|7032.6|102
1630005600000|2021-08-26 19:20:00|7038.4|7035.6|7035.4|7032.6|7038.9|7036.1|7035.4|7032.6|297
1630005900000|2021-08-26 19:25:00|7034.9|7032.1|7035.4|7032.6|7035.9|7033.1|7033.4|7030.6|69
1630006200000|2021-08-26 19:30:00|7035.9|7033.1|7045.8|7043|7045.8|7043|7035.9|7033.1|84
1630006500000|2021-08-26 19:35:00|7045.4|7042.6|7049.9|7047.1|7049.9|7047.1|7045.3|7042.5|33
1630006800000|2021-08-26 19:40:00|7048.9|7046.1|7067.5|7064.7|7069.9|7067.1|7048.9|7046.1|230
1630007100000|2021-08-26 19:45:00|7068.4|7065.6|7074.6|7071.8|7074.6|7071.8|7065.4|7062.6|206
1630007400000|2021-08-26 19:50:00|7075.9|7073.1|7073.6|7070.8|7080.1|7077.3|7070.1|7067.3|307
1630007700000|2021-08-26 19:55:00|7073.5|7070.7|7070|7067.2|7075|7072.2|7070|7067.2|155
1630008000000|2021-08-26 20:00:00|7069.1|7066.3|7071.5|7068.7|7072.5|7069.7|7067|7064.2|161
1630008300000|2021-08-26 20:05:00|7071.6|7068.8|7073.6|7070.8|7073.6|7070.8|7070.1|7067.3|86
1630008600000|2021-08-26 20:10:00|7074.1|7071.3|7072.6|7069.8|7077.2|7074.4|7072.1|7069.3|251
1630008900000|2021-08-26 20:15:00|7072.1|7069.3|7078.2|7075.4|7078.2|7075.4|7072.1|7069.3|123
1630009200000|2021-08-26 20:20:00|7078.7|7075.9|7065.8|7063|7080.3|7077.5|7063.9|7061.1|415
1630009500000|2021-08-26 20:25:00|7064.8|7062|7057.1|7054.3|7066.3|7063.5|7056.1|7053.3|104
1630009800000|2021-08-26 20:30:00|7057.2|7054.4|7058.7|7055.9|7061.7|7058.9|7057.1|7054.3|14
1630010100000|2021-08-26 20:35:00|7059.6|7056.8|7058.6|7055.8|7060.6|7057.8|7057.1|7054.3|27
1630010400000|2021-08-26 20:40:00|7058.1|7055.3|7057.5|7054.7|7059.4|7056.6|7055|7052.2|41
1630010700000|2021-08-26 20:45:00|7057.6|7054.8|7062|7059.2|7063|7060.2|7057.6|7054.8|91
1630011000000|2021-08-26 20:50:00|7063|7060.2|7064.4|7061.6|7066.9|7064.1|7060.9|7058.1|40
1630011300000|2021-08-26 20:55:00|7063.9|7061.1|7063.8|7061|7065.4|7062.6|7060.3|7057.5|119
1630011600000|2021-08-26 21:00:00|7063.7|7060.9|7063.9|7053.9|7068|7061.4|7063.4|7053.4|0
1630011900000|2021-08-26 21:05:00|7063|7053|7058.8|7048.8|7063|7054.4|7056.4|7046.9|1
1630012200000|2021-08-26 21:10:00|7057.8|7047.8|7058.3|7048.3|7058.3|7048.3|7056.8|7046.8|1
1630012500000|2021-08-26 21:15:00|7058.2|7048.2|7061.8|7051.8|7063.8|7053.8|7057.3|7047.3|0
1630012800000|2021-08-26 21:20:00|7061.3|7051.3|7068.8|7058.8|7069.2|7059.2|7061.3|7051.3|0
1630013100000|2021-08-26 21:25:00|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7068.8|7058.8|0
1630013700000|2021-08-26 21:35:00|7068.3|7058.3|7069.2|7059.2|7069.2|7059.2|7067.3|7057.3|0
1630014000000|2021-08-26 21:40:00|7067.8|7057.8|7069.2|7059.2|7069.2|7059.2|7067.8|7057.8|1
1630014300000|2021-08-26 21:45:00|7066.8|7056.8|7069.7|7059.7|7069.7|7059.7|7066.8|7056.8|0
1630014600000|2021-08-26 21:50:00|7069.8|7059.8|7074.9|7070.9|7077.9|7070.9|7069.8|7059.8|26
1630014900000|2021-08-26 21:55:00|7075.4|7071.4|7069.3|7059.3|7075.9|7071.4|7068.3|7058.3|17
1630022400000|2021-08-27 00:00:00|7071.6|7067.6|7058.2|7054.2|7071.6|7067.7|7054.6|7046.8|31
1630022700000|2021-08-27 00:05:00|7059.6|7055.6|7052.1|7049.3|7067.1|7063.7|7052.1|7048.6|4
1630023000000|2021-08-27 00:10:00|7052.6|7048.6|7043.1|7040.3|7053|7050.2|7040.1|7036.7|28
1630023300000|2021-08-27 00:15:00|7044.6|7040.6|7036|7033.2|7047.6|7044.2|7034|7028|24
1630023600000|2021-08-27 00:20:00|7037.9|7035.1|7036.5|7032.5|7041.9|7039.1|7035|7032|6
1630023900000|2021-08-27 00:25:00|7036.6|7032.6|7036.5|7032.5|7040.5|7034.6|7033.9|7028.5|28
1630024200000|2021-08-27 00:30:00|7037.4|7033.4|7039.4|7035.4|7040.9|7036|7035.5|7029.4|0
1630024500000|2021-08-27 00:35:00|7038.7|7035.9|7039.3|7036.5|7042.4|7038.9|7038.3|7034.9|5
1630024800000|2021-08-27 00:40:00|7038.9|7036.1|7038.4|7034.4|7041.4|7038|7037.3|7034.4|2
1630025100000|2021-08-27 00:45:00|7037.7|7034.9|7038.7|7035.9|7040.4|7037.5|7034.3|7028.9|7
1630025400000|2021-08-27 00:50:00|7039.4|7035.4|7041.4|7037.4|7042.4|7039.5|7037.3|7033.9|7
1630025700000|2021-08-27 00:55:00|7041.3|7038.5|7043.7|7040.9|7047.8|7041.9|7039.8|7037|4
1630026000000|2021-08-27 01:00:00|7043.8|7039.8|7038.8|7036|7046.3|7043.3|7038.8|7036|17
1630026300000|2021-08-27 01:05:00|7039.2|7036.4|7037.9|7033.9|7040.3|7037.4|7032.7|7028.9|1
1630026600000|2021-08-27 01:10:00|7038.3|7034.3|7040.3|7036.3|7044.2|7040.2|7036.2|7033.3|3
1630026900000|2021-08-27 01:15:00|7039.2|7036.4|7051.3|7047.3|7052.3|7048.9|7039.2|7035.3|24
1630027200000|2021-08-27 01:20:00|7050.7|7047.9|7045.2|7042.4|7050.7|7047.9|7042.2|7038.2|68
1630027500000|2021-08-27 01:25:00|7044.6|7041.8|7048.6|7045.8|7051.3|7047.8|7044.6|7041.3|4
1630027800000|2021-08-27 01:30:00|7048.2|7045.4|7048.2|7045.4|7052.3|7048.8|7045.2|7042.3|1
1630028100000|2021-08-27 01:35:00|7047.7|7044.9|7063.8|7061|7066.4|7063.5|7047.2|7044.3|58
1630028400000|2021-08-27 01:40:00|7064.3|7061.5|7067.3|7063.3|7070.3|7066.9|7063.7|7060.4|16
1630028700000|2021-08-27 01:45:00|7067.2|7064.4|7062.3|7058.3|7070.2|7067.4|7061.8|7058.3|1
1630029000000|2021-08-27 01:50:00|7062.2|7059.4|7064.3|7060.3|7068.8|7064.9|7062.2|7058.3|1
1630029300000|2021-08-27 01:55:00|7064.2|7061.4|7065.8|7061.8|7068.8|7065|7063.7|7059.9|18
1630029600000|2021-08-27 02:00:00|7066.3|7062.3|7073.3|7069.3|7073.9|7070.4|7064.8|7061.3|17
1630029900000|2021-08-27 02:05:00|7072.8|7070|7076.7|7073.9|7078.3|7074.4|7070.7|7067.3|14
1630030200000|2021-08-27 02:10:00|7077.3|7073.3|7078.4|7074.4|7079.3|7076.4|7075.1|7072.3|58
1630030500000|2021-08-27 02:15:00|7077.7|7074.9|7077.5|7073.5|7079.5|7075.6|7073.9|7071.1|21
1630030800000|2021-08-27 02:20:00|7076.8|7074|7079.4|7075.4|7079.9|7076.1|7074.8|7071.5|2
1630031100000|2021-08-27 02:25:00|7078.9|7076.1|7080.6|7077.8|7082.3|7079.5|7076.2|7073.3|119
1630031400000|2021-08-27 02:30:00|7080.2|7077.4|7085.7|7082.9|7086.2|7082.9|7078.6|7074.8|28
1630031700000|2021-08-27 02:35:00|7085.1|7082.3|7082.3|7079.5|7086.4|7083.4|7081.2|7078.3|52
1630032000000|2021-08-27 02:40:00|7082.2|7079.4|7076.3|7073.5|7082.3|7079.4|7074.8|7071.4|53
1630032300000|2021-08-27 02:45:00|7075.4|7072.6|7076|7072|7085.1|7079.7|7074.9|7070|199
1630032600000|2021-08-27 02:50:00|7076.5|7072.5|7076|7072|7081.5|7078.5|7075.8|7072|4
1630032900000|2021-08-27 02:55:00|7076.5|7072.5|7069.4|7066.6|7076.5|7073|7068.9|7065.5|2
1630033200000|2021-08-27 03:00:00|7069.9|7065.9|7070.4|7067.6|7074.9|7071.6|7068.9|7065.9|5
1630033500000|2021-08-27 03:05:00|7071.5|7067.5|7077.4|7074.6|7080.5|7075.1|7069.3|7064.6|39
1630033800000|2021-08-27 03:10:00|7078.1|7074.1|7097.3|7094.5|7101.9|7096|7077.4|7074.1|115
1630034100000|2021-08-27 03:15:00|7097.8|7095|7100.4|7096.4|7103.9|7098|7091.4|7087.4|30
1630034400000|2021-08-27 03:20:00|7099.8|7097|7095.8|7093|7103.9|7097.5|7095.3|7092|21
1630034700000|2021-08-27 03:25:00|7095.3|7092.5|7098.4|7094.4|7098.4|7095|7095.3|7091.9|21
1630035000000|2021-08-27 03:30:00|7097.8|7095|7097.3|7094.5|7098.4|7095.5|7095.3|7091.9|0
1630035300000|2021-08-27 03:35:00|7097.4|7093.4|7096|7092|7097.4|7094|7095.3|7092|1
1630035600000|2021-08-27 03:40:00|7096.5|7092.5|7095.4|7092.6|7098.5|7094.6|7095.4|7092.5|217
1630035900000|2021-08-27 03:45:00|7094.4|7091.6|7090.5|7086.5|7095.5|7091.6|7087.4|7081.5|11
1630036200000|2021-08-27 03:50:00|7089.4|7086.6|7088.4|7085.6|7089.9|7087.1|7087.4|7084.6|2
1630036500000|2021-08-27 03:55:00|7088.9|7086.1|7087.4|7083.4|7090|7086.1|7085.4|7079.5|13
1630036800000|2021-08-27 04:00:00|7086.9|7084.1|7086.9|7084.1|7087.9|7084.5|7085.3|7082.4|24
1630037100000|2021-08-27 04:05:00|7087.3|7084.5|7089.2|7086.4|7090.3|7087|7086.8|7083.9|26
1630037400000|2021-08-27 04:10:00|7089.8|7085.8|7091.2|7088.4|7091.3|7088.5|7088.2|7085.3|14
1630037700000|2021-08-27 04:15:00|7091.8|7087.8|7091.3|7087.3|7091.8|7088.4|7089.7|7086.9|6
1630038000000|2021-08-27 04:20:00|7091.2|7088.4|7092.2|7089.4|7094.3|7090.9|7091.2|7088.3|1
1630038300000|2021-08-27 04:25:00|7091.7|7088.9|7089.7|7086.9|7092.7|7089.4|7088.7|7085.9|0
1630038600000|2021-08-27 04:30:00|7090.2|7087.4|7091.1|7088.3|7093.3|7089.8|7089.7|7086.3|2
1630038900000|2021-08-27 04:35:00|7090.6|7087.8|7088.7|7085.9|7091.2|7087.8|7088.7|7085.8|0
1630039200000|2021-08-27 04:40:00|7089.2|7086.4|7091.2|7087.2|7091.2|7088.3|7089.2|7086.2|5
1630039500000|2021-08-27 04:45:00|7090.7|7087.9|7094.3|7090.3|7094.8|7091.4|7090.7|7087.9|23
1630039800000|2021-08-27 04:50:00|7093.8|7091|7099.7|7096.9|7100.3|7097.4|7093.7|7090.3|6
1630040100000|2021-08-27 04:55:00|7099.2|7096.4|7105.2|7102.4|7105.7|7102.9|7099.2|7096.3|43
1630040400000|2021-08-27 05:00:00|7106.2|7103.4|7105.3|7101.3|7108.7|7105.3|7101.6|7098.3|18
1630040700000|2021-08-27 05:05:00|7104.2|7101.4|7106.3|7102.3|7111.7|7108.4|7104.2|7100.8|32
1630041000000|2021-08-27 05:10:00|7105.7|7102.9|7107.6|7104.8|7108.7|7105.9|7104.6|7101.3|4
1630041300000|2021-08-27 05:15:00|7108.1|7105.3|7105.6|7102.8|7108.1|7105.3|7104.2|7101.3|8
1630041600000|2021-08-27 05:20:00|7105.7|7101.7|7111.1|7108.3|7112.1|7109.3|7104.7|7101.3|10
1630041900000|2021-08-27 05:25:00|7110.7|7107.9|7110.1|7107.3|7112.1|7109.3|7108.6|7105.2|1
1630042200000|2021-08-27 05:30:00|7110.8|7106.8|7118.6|7115.8|7123.1|7120.3|7110.7|7106.8|169
1630042500000|2021-08-27 05:35:00|7119.2|7115.2|7111.8|7107.8|7119.2|7115.8|7109.7|7106.9|50
1630042800000|2021-08-27 05:40:00|7112.2|7108.2|7126|7123.2|7130.2|7125.7|7112.1|7108.2|189
1630043100000|2021-08-27 05:45:00|7126.7|7122.7|7120.7|7116.7|7126.7|7123.2|7115.1|7110.2|87
1630043400000|2021-08-27 05:50:00|7120|7117.2|7116.1|7112.1|7123.2|7117.3|7115.2|7108.1|50
1630043700000|2021-08-27 05:55:00|7114.6|7110.6|7126|7123.2|7127.6|7124.6|7114|7110.2|57
1630044000000|2021-08-27 06:00:00|7126.1|7122.1|7128.9|7126.1|7128.9|7126.1|7120.4|7117.1|74
1630044300000|2021-08-27 06:05:00|7128|7125.2|7129.3|7126.5|7129.8|7127|7125|7122.1|114
1630044600000|2021-08-27 06:10:00|7129.4|7126.6|7136|7133.2|7140|7137.1|7128.3|7125|393
1630044900000|2021-08-27 06:15:00|7136.7|7132.7|7127|7124.2|7139.1|7136.3|7126|7123.1|190
1630045200000|2021-08-27 06:20:00|7129.1|7125.1|7130.1|7127.3|7133.2|7129.8|7123.1|7119.7|47
1630045500000|2021-08-27 06:25:00|7129.6|7126.8|7133.6|7130.8|7136.2|7133.4|7126.1|7122.7|50
1630045800000|2021-08-27 06:30:00|7134.1|7131.3|7131.8|7129|7137.3|7134.4|7128.8|7126|45
1630046100000|2021-08-27 06:35:00|7132.3|7129.5|7119.4|7116.6|7136.8|7133|7116.5|7113.6|320
1630046400000|2021-08-27 06:40:00|7119|7116.2|7120.5|7117.7|7126.1|7122.6|7117|7114.2|34
1630046700000|2021-08-27 06:45:00|7121.1|7118.3|7122|7119.2|7128|7125.2|7121.1|7118.1|200
1630047000000|2021-08-27 06:50:00|7122.1|7119.3|7122.4|7119.6|7126.5|7123.7|7121.4|7118.1|56
1630047300000|2021-08-27 06:55:00|7121.9|7119.1|7122.9|7120.1|7125.4|7122.1|7116.4|7113.1|94
1630047600000|2021-08-27 07:00:00|7122.4|7119.6|7136.3|7133.5|7138|7135.1|7118.9|7116.1|133
1630047900000|2021-08-27 07:05:00|7135.9|7133.1|7136.8|7134|7141.9|7138.6|7134.8|7131.9|132
1630048200000|2021-08-27 07:10:00|7137.8|7135|7139.7|7136.9|7140.3|7137.5|7135.8|7132.5|86
1630048500000|2021-08-27 07:15:00|7138.8|7136|7141|7138.2|7143.9|7141.1|7137.7|7134.9|360
1630048800000|2021-08-27 07:20:00|7141.5|7138.7|7136.8|7134|7141.5|7138.7|7134.4|7131.6|211
1630049100000|2021-08-27 07:25:00|7136.3|7133.5|7138.8|7136|7140.4|7137.1|7135.8|7133|116
1630049400000|2021-08-27 07:30:00|7139.3|7136.5|7141.7|7138.9|7142.8|7140|7133.8|7131|91
1630049700000|2021-08-27 07:35:00|7141.8|7139|7144.8|7142|7146.7|7143.9|7137.7|7134.9|614
1630050000000|2021-08-27 07:40:00|7145.2|7142.4|7145.3|7142.5|7148.7|7145.9|7144.2|7141.4|190
1630050300000|2021-08-27 07:45:00|7145.8|7143|7136.7|7133.9|7147.7|7144.9|7135.7|7132.9|67
1630050600000|2021-08-27 07:50:00|7136.2|7133.4|7131.6|7128.8|7136.2|7133.4|7126.6|7123.8|319
1630050900000|2021-08-27 07:55:00|7131.2|7127.2|7122.6|7119.8|7135.6|7132.8|7121.5|7118.7|649
1630051200000|2021-08-27 08:00:00|7125.5|7122.7|7128.5|7125.7|7132.7|7129.8|7125.5|7122.7|555
1630051500000|2021-08-27 08:05:00|7128.4|7125.6|7124|7121.2|7128.4|7125.6|7117|7114.2|626
1630051800000|2021-08-27 08:10:00|7123.5|7120.7|7121.5|7118.7|7124.5|7121.7|7116.5|7113.6|413
1630052100000|2021-08-27 08:15:00|7121.4|7118.6|7126|7123.2|7130.6|7127.7|7118.5|7115.7|744
1630052400000|2021-08-27 08:20:00|7125.5|7122.7|7126.5|7123.7|7131.9|7129.1|7117|7114.2|813
1630052700000|2021-08-27 08:25:00|7127.4|7124.6|7132.4|7129.6|7134.5|7131.7|7123.4|7120.5|1508
1630053000000|2021-08-27 08:30:00|7131.5|7128.7|7097.5|7094.7|7132|7129.2|7095.5|7092.7|1335
1630053300000|2021-08-27 08:35:00|7098.5|7095.7|7091.1|7088.3|7099.6|7096.7|7084|7081.1|522
1630053600000|2021-08-27 08:40:00|7093.3|7090.5|7104.4|7101.6|7104.4|7101.6|7087.9|7085.1|358
1630053900000|2021-08-27 08:45:00|7103.4|7100.6|7097.4|7094.6|7107.4|7104.6|7097.4|7094.6|491
1630054200000|2021-08-27 08:50:00|7097.9|7095.1|7096.9|7094.1|7101.4|7098.6|7093.3|7090.5|297
1630054500000|2021-08-27 08:55:00|7097.4|7094.6|7096.3|7093.5|7099.3|7096.5|7093.3|7090.5|635
1630054800000|2021-08-27 09:00:00|7095.8|7093|7091.3|7088.5|7098.3|7095.5|7088.2|7085.4|142
1630055100000|2021-08-27 09:05:00|7092.3|7089.5|7108.3|7105.5|7108.3|7105.5|7092.3|7089.5|468
1630055400000|2021-08-27 09:10:00|7107.8|7105|7108.3|7105.5|7111.8|7109|7106.2|7103.4|146
1630055700000|2021-08-27 09:15:00|7109.2|7106.4|7117.2|7114.4|7117.2|7114.4|7108.8|7106|280
1630056000000|2021-08-27 09:20:00|7118.1|7115.3|7114.2|7111.4|7125.7|7122.9|7114.2|7111.4|182
1630056300000|2021-08-27 09:25:00|7114.3|7111.5|7119.7|7116.9|7120.2|7117.4|7113.2|7110.4|974
1630056600000|2021-08-27 09:30:00|7119.2|7116.4|7119.1|7116.3|7121.8|7118.5|7117.2|7114.4|70
1630056900000|2021-08-27 09:35:00|7118.2|7115.4|7117.2|7114.4|7120.2|7117.4|7113.2|7110.4|178
1630057200000|2021-08-27 09:40:00|7117.3|7114.5|7109.2|7106.4|7118.8|7116|7106.2|7103.4|85
1630057500000|2021-08-27 09:45:00|7107.7|7104.9|7111.7|7108.9|7117.2|7114.4|7106.2|7103.4|63
1630057800000|2021-08-27 09:50:00|7111.2|7108.4|7109.3|7106.5|7111.2|7108.4|7105.7|7102.9|265
1630058100000|2021-08-27 09:55:00|7108.8|7106|7117.3|7114.5|7118.3|7115.5|7108.8|7106|78
1630058400000|2021-08-27 10:00:00|7118.3|7115.5|7123.4|7120.6|7125.3|7122.5|7116.3|7113.5|293
1630058700000|2021-08-27 10:05:00|7123.9|7121.1|7117.9|7115.1|7124.4|7121.6|7116.9|7114.1|420
1630059000000|2021-08-27 10:10:00|7117.8|7115|7114.8|7112|7123.3|7120.5|7114.2|7111.4|46924
1630059300000|2021-08-27 10:15:00|7115.2|7112.4|7122.2|7119.4|7124.3|7121.5|7110.8|7108|308
1630059600000|2021-08-27 10:20:00|7122.8|7120|7127.3|7124.5|7129.3|7126.5|7119.2|7116.4|647
1630059900000|2021-08-27 10:25:00|7127.7|7124.9|7122.7|7119.9|7128.7|7125.9|7120.2|7117.4|408
1630060200000|2021-08-27 10:30:00|7122.8|7120|7127.8|7125|7128.3|7125.5|7119.3|7116.5|509
1630060500000|2021-08-27 10:35:00|7128.3|7125.5|7116.3|7113.5|7128.3|7125.5|7116.3|7113.5|448
1630060800000|2021-08-27 10:40:00|7115.8|7113|7127.2|7124.4|7129.2|7126.4|7115.3|7112.5|731
1630061100000|2021-08-27 10:45:00|7128.7|7125.9|7125.2|7122.4|7128.7|7125.9|7122.7|7119.9|315
1630061400000|2021-08-27 10:50:00|7125.7|7122.9|7131.2|7128.4|7131.2|7128.4|7123.3|7120.5|746
1630061700000|2021-08-27 10:55:00|7131.6|7128.8|7131.1|7128.3|7138.1|7135.3|7130.6|7127.8|808
1630062000000|2021-08-27 11:00:00|7131.6|7128.8|7126|7123.2|7132.1|7129.3|7122.1|7119.3|725
1630062300000|2021-08-27 11:05:00|7125.5|7122.7|7123|7120.2|7128.9|7126.1|7122.1|7119.3|1403
1630062600000|2021-08-27 11:10:00|7122.5|7119.7|7123.5|7120.7|7124.9|7122.1|7119|7116.2|314
1630062900000|2021-08-27 11:15:00|7123.4|7120.6|7126|7123.2|7129.9|7127.1|7122.9|7120.1|447
1630063200000|2021-08-27 11:20:00|7126.9|7124.1|7124.4|7121.6|7126.9|7124.1|7118|7115.2|350
1630063500000|2021-08-27 11:25:00|7124|7121.2|7129.9|7127.1|7130|7127.2|7123.9|7121.1|377
1630063800000|2021-08-27 11:30:00|7130|7127.2|7130.9|7128.1|7134|7131.2|7128.9|7126.1|256
1630064100000|2021-08-27 11:35:00|7130.4|7127.6|7138.9|7136.1|7140.9|7138.1|7128.9|7126.1|838
1630064400000|2021-08-27 11:40:00|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7134.9|7132.1|168
1630064700000|2021-08-27 11:45:00|7137.9|7135.1|7129|7126.2|7138.4|7135.6|7125.9|7123.1|976
1630065000000|2021-08-27 11:50:00|7128|7125.2|7133.5|7130.7|7134.4|7131.6|7123|7120.2|421
1630065300000|2021-08-27 11:55:00|7132.9|7130.1|7137.9|7135.1|7142.9|7140.1|7132.9|7130.1|572
1630065600000|2021-08-27 12:00:00|7138.9|7136.1|7145.9|7143.1|7148|7145.2|7136.9|7134.1|1017
1630065900000|2021-08-27 12:05:00|7146.4|7143.6|7144.9|7142.1|7148.4|7145.6|7141.9|7139.1|707
1630066200000|2021-08-27 12:10:00|7145.9|7143.1|7150.4|7147.6|7152.4|7149.6|7139.9|7137.1|783
1630066500000|2021-08-27 12:15:00|7150.9|7148.1|7159|7156.2|7165.9|7163.1|7150.9|7148.1|2044
1630066800000|2021-08-27 12:20:00|7158.1|7155.3|7153.5|7150.7|7160|7157.2|7152|7146.6|995
1630067100000|2021-08-27 12:25:00|7153|7150.2|7158|7155.2|7160|7157.2|7150|7146.1|568
1630067400000|2021-08-27 12:30:00|7158.4|7155.6|7158.9|7156.1|7165.9|7163.1|7156.4|7153.6|507
1630067700000|2021-08-27 12:35:00|7158|7155.2|7165|7162.2|7166|7163.2|7156.9|7154.1|606
1630068000000|2021-08-27 12:40:00|7164.9|7162.1|7163.5|7160.7|7166.4|7163.6|7158.4|7155.6|722
1630068300000|2021-08-27 12:45:00|7163|7160.2|7158.4|7155.6|7165.4|7162.6|7154|7151.2|1222
1630068600000|2021-08-27 12:50:00|7158.9|7156.1|7159.9|7157.1|7163.9|7161.1|7157.9|7155.1|722
1630068900000|2021-08-27 12:55:00|7158.9|7156.1|7152|7149.2|7159.9|7157.1|7150|7147.2|2001
1630069200000|2021-08-27 13:00:00|7153|7150.2|7155|7152.2|7168|7165.2|7148.9|7146.1|2559
1630069500000|2021-08-27 13:05:00|7154.5|7151.7|7149.4|7146.6|7159|7156.2|7141|7138.2|2570
1630069800000|2021-08-27 13:10:00|7148.9|7146.1|7148.5|7145.7|7150.9|7148.1|7140.5|7137.7|1770
1630070100000|2021-08-27 13:15:00|7149.4|7146.6|7146|7143.2|7151|7148.2|7141.9|7139.1|1683
1630070400000|2021-08-27 13:20:00|7146.5|7143.7|7143.5|7140.7|7149|7146.2|7137.5|7134.7|1398
1630070700000|2021-08-27 13:25:00|7143.4|7140.6|7131.9|7129.1|7144|7141.2|7129.9|7127.1|2048
1630071000000|2021-08-27 13:30:00|7132.3|7129.5|7130.4|7127.6|7146.9|7144.1|7129.9|7127.1|1661
1630071300000|2021-08-27 13:35:00|7130.8|7128|7144.8|7142|7146.8|7144|7130.8|7128|1190
1630071600000|2021-08-27 13:40:00|7145.3|7142.5|7142.8|7140|7151.8|7149|7138.8|7136|1282
1630071900000|2021-08-27 13:45:00|7142.9|7140.1|7150.8|7148|7157.8|7155|7142.9|7140.1|1444
1630072200000|2021-08-27 13:50:00|7150.3|7147.5|7153.8|7151|7160.9|7158.1|7145.4|7142.6|977
1630072500000|2021-08-27 13:55:00|7154.3|7151.5|7148.8|7146|7155.8|7153|7139.2|7136.4|499
1630072800000|2021-08-27 14:00:00|7148.3|7145.5|7146.7|7143.9|7161.4|7158|7138.3|7135.4|164
1630073100000|2021-08-27 14:05:00|7146.8|7144|7128.2|7125.4|7150.8|7148|7127.2|7124.4|680
1630073400000|2021-08-27 14:10:00|7128.7|7125.9|7134.1|7131.3|7145.1|7142.3|7128.6|7125.8|419
1630073700000|2021-08-27 14:15:00|7134.6|7131.8|7144.7|7140.7|7144.7|7141.8|7124.6|7121.8|773
1630074000000|2021-08-27 14:20:00|7144.2|7140.2|7149.6|7146.8|7158.6|7155.8|7143.6|7140.2|604
1630074300000|2021-08-27 14:25:00|7150.6|7147.8|7147|7144.2|7156.5|7153.7|7137.6|7134.7|386
1630074600000|2021-08-27 14:30:00|7147.7|7143.7|7143.1|7140.3|7161.2|7157.8|7139.1|7136.1|373
1630074900000|2021-08-27 14:35:00|7143.6|7140.8|7145|7142.2|7151.1|7147.7|7139|7136.2|292
1630075200000|2021-08-27 14:40:00|7144.5|7141.7|7136|7133.2|7150.1|7146.7|7133.5|7130.7|505
1630075500000|2021-08-27 14:45:00|7135.5|7132.7|7147.5|7144.7|7149.5|7146.7|7135.5|7132.2|286
1630075800000|2021-08-27 14:50:00|7148|7145.2|7160.5|7157.7|7160.6|7157.8|7142.5|7139.7|409
1630076100000|2021-08-27 14:55:00|7160.6|7157.8|7153.5|7150.7|7160.6|7157.8|7144.5|7141.7|575
1630076400000|2021-08-27 15:00:00|7155.5|7152.7|7147|7144.2|7157.5|7154.7|7145.5|7142.7|462
1630076700000|2021-08-27 15:05:00|7147.5|7144.7|7144.9|7142.1|7151.6|7148.7|7142.5|7139.7|400
1630077000000|2021-08-27 15:10:00|7145|7142.2|7149|7146.2|7150.4|7147.6|7143.4|7140.6|360
1630077300000|2021-08-27 15:15:00|7148.5|7145.7|7143.5|7140.7|7150.6|7147.7|7141.5|7138.7|609
1630077600000|2021-08-27 15:20:00|7144|7141.2|7158|7155.2|7158|7155.2|7139.5|7136.7|540
1630077900000|2021-08-27 15:25:00|7158.9|7156.1|7150.9|7148.1|7160.5|7157.7|7150.4|7147.6|1679
1630078200000|2021-08-27 15:30:00|7150.5|7147.7|7160.9|7158.1|7164.1|7161.3|7148.1|7145.3|2304
1630078500000|2021-08-27 15:35:00|7161.4|7158.6|7165.4|7162.6|7167.4|7164.6|7161|7158.2|368
1630078800000|2021-08-27 15:40:00|7166.4|7163.6|7171.9|7169.1|7174.3|7171.5|7165.5|7162.7|495
1630079100000|2021-08-27 15:45:00|7172|7169.2|7178.5|7175.7|7179.5|7176.7|7170.4|7167.6|509
1630079400000|2021-08-27 15:50:00|7178.4|7175.6|7172.5|7169.7|7182.5|7179.7|7171.6|7168.8|294
1630079700000|2021-08-27 15:55:00|7172|7169.2|7165|7162.2|7174.6|7171.7|7160.5|7157|265
1630080000000|2021-08-27 16:00:00|7165.5|7162.7|7162.4|7159.6|7169.6|7166.7|7158.5|7155.7|531
1630080300000|2021-08-27 16:05:00|7163.4|7160.6|7157.4|7154.6|7163.4|7160.6|7155|7152.2|276
1630080600000|2021-08-27 16:10:00|7156.5|7153.7|7164.9|7162.1|7167.4|7164.6|7156.4|7153.6|155
1630080900000|2021-08-27 16:15:00|7165.4|7162.6|7168.4|7165.6|7169.9|7167.1|7164.4|7161.6|315
1630081200000|2021-08-27 16:20:00|7167.9|7165.1|7171.8|7169|7173.4|7170.6|7166.9|7164.1|207
1630081500000|2021-08-27 16:25:00|7171.3|7168.5|7171.3|7168.5|7174.3|7171.5|7170.3|7167.5|206
1630081800000|2021-08-27 16:30:00|7172.3|7169.5|7173.3|7170.5|7175.3|7172.5|7170.3|7167.5|123
1630082100000|2021-08-27 16:35:00|7173.4|7170.6|7177.3|7174.5|7177.4|7174.6|7173.3|7170.5|216
1630082400000|2021-08-27 16:40:00|7177.4|7174.6|7175.8|7173|7177.4|7174.6|7173.8|7170.5|498
1630082700000|2021-08-27 16:45:00|7175.4|7172.6|7175.3|7172.5|7176.4|7173.6|7170.3|7167.5|127
1630083000000|2021-08-27 16:50:00|7175.4|7172.6|7176.3|7173.5|7178.4|7175.6|7173.8|7171|174
1630083300000|2021-08-27 16:55:00|7176.8|7174|7171.3|7168.5|7177.4|7174.6|7169.3|7166.5|152
1630083600000|2021-08-27 17:00:00|7170.4|7167.6|7164.9|7162.1|7173.4|7170.6|7164.4|7161.6|175
1630083900000|2021-08-27 17:05:00|7165.4|7161.4|7165.3|7162.5|7167.4|7164.5|7162.4|7159.6|204
1630084200000|2021-08-27 17:10:00|7165.4|7162.6|7159.3|7156.5|7168.3|7165.5|7157.8|7155|383
1630084500000|2021-08-27 17:15:00|7159.8|7157|7161.3|7158.5|7164.2|7161.4|7156.8|7154|286
1630084800000|2021-08-27 17:20:00|7160.8|7158|7168.3|7165.5|7168.9|7166|7157.3|7154.5|153
1630085100000|2021-08-27 17:25:00|7168.2|7165.4|7166.2|7163.4|7169.3|7166.5|7164.2|7161.4|212
1630085400000|2021-08-27 17:30:00|7166.7|7163.9|7165.2|7162.4|7169.2|7166.4|7163.2|7160.4|246
1630085700000|2021-08-27 17:35:00|7166.2|7163.4|7174.2|7171.4|7175.2|7172.4|7165.7|7162.9|264
1630086000000|2021-08-27 17:40:00|7174.7|7171.9|7169.6|7166.8|7177.7|7174.9|7169.2|7166.4|160
1630086300000|2021-08-27 17:45:00|7169.2|7166.4|7175.1|7172.3|7176.1|7173.3|7169.2|7166.4|238
1630086600000|2021-08-27 17:50:00|7175.2|7172.4|7173.1|7170.3|7176.2|7173.4|7170.1|7167.3|197
1630086900000|2021-08-27 17:55:00|7172.2|7169.4|7174.7|7171.9|7175.1|7172.3|7170.2|7167.4|292
1630087200000|2021-08-27 18:00:00|7175.2|7172.4|7169.8|7167|7175.2|7172.4|7163.2|7160.4|805
1630087500000|2021-08-27 18:05:00|7170.3|7167.5|7166.7|7163.9|7170.3|7167.5|7164.3|7161.5|605
1630087800000|2021-08-27 18:10:00|7167.2|7164.4|7167.7|7164.9|7168.8|7165.4|7163.2|7160.4|262
1630088100000|2021-08-27 18:15:00|7168.2|7165.4|7167.2|7164.4|7170.7|7167.9|7163.2|7160.4|285
1630088400000|2021-08-27 18:20:00|7168.1|7165.3|7178.5|7175.7|7179.6|7175.7|7166.1|7163.3|1250
1630088700000|2021-08-27 18:25:00|7177.6|7174.8|7176.3|7173.5|7181|7178.1|7170.7|7164.9|7851
1630089000000|2021-08-27 18:30:00|7175.3|7172.5|7178.3|7175.5|7181.4|7178.6|7172.7|7169.9|1454
1630089300000|2021-08-27 18:35:00|7177.8|7175|7179.9|7177.1|7182|7179.2|7177.8|7175|335
1630089600000|2021-08-27 18:40:00|7179.4|7176.6|7176.4|7173.6|7180.9|7178.1|7176.3|7173.5|367
1630089900000|2021-08-27 18:45:00|7176.3|7173.5|7172.9|7170.1|7176.4|7173.6|7168.9|7166.1|72
1630090200000|2021-08-27 18:50:00|7173.4|7170.6|7175.3|7172.5|7177.4|7174.6|7173.3|7170.5|150
1630090500000|2021-08-27 18:55:00|7175.4|7172.6|7169.3|7166.5|7175.4|7172.6|7168.4|7165.6|79
1630090800000|2021-08-27 19:00:00|7169.4|7166.6|7170.9|7168.1|7172.3|7169.5|7169.3|7166.5|6
1630091100000|2021-08-27 19:05:00|7170.4|7167.6|7168.5|7165.7|7170.4|7167.6|7167.4|7164.6|98
1630091400000|2021-08-27 19:10:00|7168.4|7165.6|7167.4|7164.6|7169|7166.2|7166.4|7163.6|109
1630091700000|2021-08-27 19:15:00|7167.8|7165|7168.9|7166.1|7169.8|7167|7167.4|7164.6|52
1630092000000|2021-08-27 19:20:00|7168.4|7165.6|7165.4|7162.6|7168.4|7165.6|7164.9|7162.1|55
1630092300000|2021-08-27 19:25:00|7165.8|7163|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|157
1630092600000|2021-08-27 19:30:00|7164.4|7161.6|7169|7166.2|7169.5|7166.7|7164.4|7161.6|29
1630092900000|2021-08-27 19:35:00|7169.9|7167.1|7169.5|7166.7|7170.5|7167.7|7169|7166.2|8
1630093200000|2021-08-27 19:40:00|7169.4|7166.6|7171.4|7168.6|7172.5|7169.7|7169.4|7166.6|3
1630093500000|2021-08-27 19:45:00|7171.5|7168.7|7170.4|7167.6|7171.5|7168.7|7169.4|7166.6|11
1630093800000|2021-08-27 19:50:00|7170.5|7167.7|7172.5|7169.7|7174.1|7171.2|7170.4|7167.6|101
1630094100000|2021-08-27 19:55:00|7173.5|7170.7|7174.5|7171.7|7175|7171.7|7172.5|7169.7|13
1630094400000|2021-08-27 20:00:00|7175.4|7172.6|7174.4|7171.6|7175.4|7172.6|7172.5|7169.7|23
1630094700000|2021-08-27 20:05:00|7173.5|7170.7|7172.9|7170.1|7174|7170.7|7171.9|7169.1|2
1630095000000|2021-08-27 20:10:00|7173.4|7170.6|7169.5|7166.7|7173.9|7171.1|7167.9|7165.1|39
1630095300000|2021-08-27 20:15:00|7169.9|7167.1|7168.9|7166.1|7170.4|7167.6|7167.4|7164.6|20
1630095600000|2021-08-27 20:20:00|7169.9|7167.1|7170.5|7167.7|7171.5|7168.7|7168|7165.2|110
1630095900000|2021-08-27 20:25:00|7170.4|7167.6|7170.4|7167.6|7171|7168.2|7167.5|7164.7|10
1630096200000|2021-08-27 20:30:00|7170.5|7167.7|7168.5|7165.7|7171|7168.2|7168.5|7165.7|55
1630096500000|2021-08-27 20:35:00|7169|7166.2|7170|7167.2|7170.5|7167.7|7169|7166.2|106
1630096800000|2021-08-27 20:40:00|7169.5|7166.7|7169.9|7167.1|7171.5|7168.6|7167.4|7164.6|65
1630097100000|2021-08-27 20:45:00|7169.5|7166.7|7174.5|7171.7|7174.5|7171.7|7166.5|7163.1|113
1630097400000|2021-08-27 20:50:00|7173.5|7170.7|7170.4|7167.6|7176.1|7172.7|7170.4|7167.6|15
1630097700000|2021-08-27 20:55:00|7169.5|7166.7|7171.4|7161.4|7176.6|7170.8|7169|7161.4|29
1630274400000|2021-08-29 22:00:00|7223.1|7213.1|7223.1|7213.1|7265.1|7259.2|7217.5|7208.1|79415
1630274700000|2021-08-29 22:05:00|7222.6|7212.6|7243.1|7233.1|7243.1|7237.7|7201|7196.1|147433
1630275000000|2021-08-29 22:10:00|7242.6|7232.6|7270.1|7260.1|7270.6|7265.2|7238.6|7229.6|96073
1630275300000|2021-08-29 22:15:00|7266.1|7256.1|7253.6|7249.6|7266.1|7256.1|7244.5|7239.1|44449
1630275600000|2021-08-29 22:20:00|7253.5|7250.7|7254.6|7244.6|7259.1|7252.2|7244|7238.1|24609
1630275900000|2021-08-29 22:25:00|7254.1|7244.1|7248.6|7244.6|7258.1|7252.2|7244.5|7238.1|160638
1630276200000|2021-08-29 22:30:00|7252.1|7242.1|7243.6|7239.6|7252.1|7244.6|7236.5|7230.1|75038
1630276500000|2021-08-29 22:35:00|7243.5|7240.7|7246.5|7236.5|7252.1|7246.7|7242.5|7236.5|83
1630276800000|2021-08-29 22:40:00|7247|7237|7249.5|7245.5|7253|7246.6|7243.4|7237|88951
1630277100000|2021-08-29 22:45:00|7252|7242|7243.9|7241.1|7252|7245.5|7243.9|7240.5|78702
1630277400000|2021-08-29 22:50:00|7245.5|7241.5|7246.5|7242.5|7250|7243|7243.9|7238.5|158054
1630277700000|2021-08-29 22:55:00|7245.4|7242.6|7247.9|7245.1|7248.9|7246.1|7243.9|7241.1|53018
1630278000000|2021-08-29 23:00:00|7248.4|7245.6|7249.4|7246.6|7250.4|7247.6|7246.9|7244.1|221
1630278300000|2021-08-29 23:05:00|7249.5|7245.5|7250.4|7247.6|7250.5|7247.6|7247.4|7244.5|74
1630278600000|2021-08-29 23:10:00|7249.9|7247.1|7254.4|7251.6|7256.5|7252.5|7248.4|7245.5|80
1630278900000|2021-08-29 23:15:00|7254.9|7252.1|7262.4|7259.6|7263|7259.6|7254.4|7251.6|84
1630279200000|2021-08-29 23:20:00|7262.9|7260.1|7265.5|7261.5|7265.5|7262.6|7260.9|7257.5|527
1630279500000|2021-08-29 23:25:00|7265.4|7262.6|7259.4|7256.6|7265.4|7262.6|7259.4|7256.6|63
1630279800000|2021-08-29 23:30:00|7259.9|7257.1|7263.3|7260.5|7267|7260.6|7259.9|7254|92
1630280100000|2021-08-29 23:35:00|7264.4|7260.4|7263.3|7260.5|7267.9|7262.5|7262.3|7257.9|12
1630280400000|2021-08-29 23:40:00|7263.4|7259.4|7268.8|7266|7269.3|7266.5|7261.8|7255.9|53
1630280700000|2021-08-29 23:45:00|7268.3|7265.5|7263.3|7260.5|7269.9|7266.5|7263.3|7259.4|309
1630281000000|2021-08-29 23:50:00|7262.4|7258.4|7261.3|7258.5|7263.4|7260.5|7260.3|7257.4|15
1630281300000|2021-08-29 23:55:00|7260.8|7258|7258.8|7256|7263.9|7259|7258.8|7253.9|49
1630281600000|2021-08-30 00:00:00|7260.3|7257.5|7241.8|7239|7261.4|7258.5|7241.8|7239|307
1630281900000|2021-08-30 00:05:00|7241.3|7238.5|7242.3|7239.5|7242.4|7239.5|7235.8|7233|174
1630282200000|2021-08-30 00:10:00|7241.8|7239|7233.3|7230.5|7242.3|7239.5|7231.8|7229|66
1630282500000|2021-08-30 00:15:00|7232.8|7230|7244.3|7241.5|7244.8|7242|7229.3|7226.5|249
1630282800000|2021-08-30 00:20:00|7243.8|7241|7236.3|7233.5|7243.8|7241|7235.3|7232.5|55
1630283100000|2021-08-30 00:25:00|7236.8|7234|7236.8|7234|7236.8|7234|7232.8|7230|54
1630283400000|2021-08-30 00:30:00|7236.3|7233.5|7228.8|7226|7239.3|7236.5|7228.8|7226|98
1630283700000|2021-08-30 00:35:00|7229.3|7226.5|7228.7|7225.9|7230.3|7227.5|7228.7|7225.9|177
1630284000000|2021-08-30 00:40:00|7229.2|7226.4|7229.2|7226.4|7231.2|7228.4|7228.7|7225.9|57
1630284300000|2021-08-30 00:45:00|7228.7|7225.9|7222.2|7219.4|7228.7|7225.9|7219.7|7216.9|84
1630284600000|2021-08-30 00:50:00|7221.7|7218.9|7216.2|7213.4|7222.7|7219.9|7215.7|7212.9|221
1630284900000|2021-08-30 00:55:00|7217.2|7214.4|7221.7|7218.9|7223.2|7220.4|7216.7|7213.9|155
1630285200000|2021-08-30 01:00:00|7222.2|7219.4|7200.7|7197.9|7224.2|7221.4|7200.7|7197.9|1334
1630285500000|2021-08-30 01:05:00|7201.7|7198.9|7191.7|7188.9|7201.7|7198.9|7186.7|7183.9|1156
1630285800000|2021-08-30 01:10:00|7192.2|7189.4|7195.2|7192.4|7203.7|7200.9|7191.7|7188.9|436
1630286100000|2021-08-30 01:15:00|7194.7|7191.9|7202.7|7199.9|7202.7|7199.9|7187.7|7184.9|312
1630286400000|2021-08-30 01:20:00|7202.2|7199.4|7194.7|7191.9|7205.2|7202.4|7193.2|7190.4|323
1630286700000|2021-08-30 01:25:00|7195.2|7192.4|7196.2|7193.4|7200.2|7197.4|7191.2|7188.3|909
1630287000000|2021-08-30 01:30:00|7197.7|7194.9|7195.7|7192.9|7200.7|7197.9|7193.7|7190.9|264
1630287300000|2021-08-30 01:35:00|7195.3|7191.3|7173.2|7170.4|7195.3|7192.4|7171.2|7168.4|585
1630287600000|2021-08-30 01:40:00|7172.2|7169.4|7171.1|7168.3|7174.6|7171.8|7164.2|7161.4|425
1630287900000|2021-08-30 01:45:00|7170.6|7167.8|7182.1|7179.3|7184.6|7181.8|7169.1|7166.3|313
1630288200000|2021-08-30 01:50:00|7183.2|7179.2|7186.1|7183.3|7193.1|7190.3|7182.1|7179.2|144
1630288500000|2021-08-30 01:55:00|7185.6|7182.8|7180.6|7177.8|7189.1|7186.3|7178.1|7175.2|201
1630288800000|2021-08-30 02:00:00|7181.1|7178.3|7194.1|7191.3|7194.1|7191.3|7180.1|7177.2|161
1630289100000|2021-08-30 02:05:00|7195.1|7192.3|7190.1|7187.3|7195.6|7192.8|7187.1|7184.3|182
1630289400000|2021-08-30 02:10:00|7189.6|7186.8|7191.1|7188.3|7191.1|7188.3|7182.6|7179.8|178
1630289700000|2021-08-30 02:15:00|7192.6|7189.8|7197.1|7194.3|7197.1|7194.3|7189.1|7186.3|42
1630290000000|2021-08-30 02:20:00|7196.6|7193.8|7206.1|7203.3|7208.2|7205.3|7196.6|7193.8|459
1630290300000|2021-08-30 02:25:00|7204.6|7201.8|7211.1|7208.3|7212.1|7209.3|7203.1|7200.3|242
1630290600000|2021-08-30 02:30:00|7210.6|7207.8|7213.6|7210.8|7222.1|7219.3|7204.1|7201.3|1259
1630290900000|2021-08-30 02:35:00|7214.6|7211.8|7204.1|7201.3|7216.6|7213.8|7199.6|7196.8|660
1630291200000|2021-08-30 02:40:00|7204.6|7201.8|7202|7199.2|7205.6|7202.8|7201.5|7198.7|106
1630291500000|2021-08-30 02:45:00|7203|7200.2|7208|7205.2|7208|7205.2|7201.5|7198.7|154
1630291800000|2021-08-30 02:50:00|7207|7204.2|7202|7199.2|7210|7207.2|7202|7199.2|86
1630292100000|2021-08-30 02:55:00|7202.5|7199.7|7202.5|7199.7|7207|7204.2|7200.5|7197.7|296
1630292400000|2021-08-30 03:00:00|7203|7200.2|7197|7194.2|7205|7202.2|7196.5|7193.7|88
1630292700000|2021-08-30 03:05:00|7198|7195.2|7198|7195.2|7205.5|7202.7|7197.5|7194.1|62
1630293000000|2021-08-30 03:10:00|7198.5|7195.7|7191|7188.2|7203.1|7200.2|7189.5|7186.7|120
1630293300000|2021-08-30 03:15:00|7190|7187.2|7188.5|7185.7|7194.1|7191.2|7187|7184.2|231
1630293600000|2021-08-30 03:20:00|7188|7185.2|7199|7196.2|7199.5|7196.7|7188|7185.2|242
1630293900000|2021-08-30 03:25:00|7198.5|7195.7|7195|7192.2|7199.5|7196.7|7193|7190.2|881
1630294200000|2021-08-30 03:30:00|7195.5|7192.7|7196|7193.2|7196.5|7193.7|7192.5|7189.7|76
1630294500000|2021-08-30 03:35:00|7196.5|7193.7|7201.5|7198.7|7205|7202.2|7194.5|7191.7|178
1630294800000|2021-08-30 03:40:00|7201|7198.2|7200.5|7197.7|7201.5|7198.7|7199.5|7196.7|220
1630295100000|2021-08-30 03:45:00|7200.4|7197.6|7195.9|7193.1|7200.4|7197.6|7195.9|7193.1|42
1630295400000|2021-08-30 03:50:00|7196.4|7193.6|7200.4|7197.6|7200.4|7197.6|7196.4|7193.6|124
1630295700000|2021-08-30 03:55:00|7199.9|7197.1|7196.9|7194.1|7200.4|7197.6|7196.9|7194.1|70
1630296000000|2021-08-30 04:00:00|7196.4|7193.6|7192.9|7190.1|7198.4|7195.6|7192.4|7189.6|218
1630296300000|2021-08-30 04:05:00|7192.4|7189.6|7191.4|7188.6|7193.9|7191.1|7190.4|7187.6|98
1630296600000|2021-08-30 04:10:00|7191.9|7189.1|7186.9|7184.1|7191.9|7189.1|7185.9|7183.1|123
1630296900000|2021-08-30 04:15:00|7187.4|7184.6|7179.9|7177.1|7187.4|7184.6|7179.4|7176.6|176
1630297200000|2021-08-30 04:20:00|7179.4|7176.6|7174.9|7172.1|7179.4|7176.6|7172.4|7169.6|141
1630297500000|2021-08-30 04:25:00|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|68
1630297800000|2021-08-30 04:30:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7174.4|7171.6|53
1630298100000|2021-08-30 04:35:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|39
1630298400000|2021-08-30 04:40:00|7177.9|7175.1|7180.9|7178.1|7181.4|7178.6|7177.9|7175.1|126
1630298700000|2021-08-30 04:45:00|7181.4|7178.6|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|24
1630299000000|2021-08-30 04:50:00|7182.3|7179.5|7183.3|7180.5|7183.4|7180.6|7181.3|7178.5|56
1630299300000|2021-08-30 04:55:00|7182.3|7179.5|7182.3|7179.5|7182.8|7180|7180.3|7177.5|213
1630299600000|2021-08-30 05:00:00|7181.8|7179|7179.3|7176.5|7181.8|7179|7177.3|7174.5|55
1630299900000|2021-08-30 05:05:00|7177.3|7174.5|7179.3|7176.5|7180.8|7178|7176.3|7173.5|83
1630300200000|2021-08-30 05:10:00|7179.8|7177|7172.8|7170|7180.8|7178|7172.8|7170|118
1630300500000|2021-08-30 05:15:00|7173.3|7170.5|7171.8|7169|7173.3|7170.5|7163.8|7161|419
1630300800000|2021-08-30 05:20:00|7172.3|7169.5|7185.3|7182.5|7185.8|7183|7171.3|7168.5|241
1630301100000|2021-08-30 05:25:00|7186.3|7183.5|7186.3|7183.5|7188.8|7186|7186.3|7183.5|392
1630301400000|2021-08-30 05:30:00|7187.3|7184.5|7193.8|7191|7195.3|7192.5|7186.3|7183.5|200
1630301700000|2021-08-30 05:35:00|7194.3|7191.5|7187.8|7185|7194.8|7192|7186.3|7183.5|198
1630302000000|2021-08-30 05:40:00|7187.3|7184.5|7186.3|7183.5|7192.3|7189.5|7186.3|7183.5|156
1630302300000|2021-08-30 05:45:00|7186.8|7184|7181.8|7179|7190.3|7187.5|7181.3|7178.5|463
1630302600000|2021-08-30 05:50:00|7181.3|7178.5|7160.3|7157.5|7181.7|7178.9|7157.7|7152.3|907
1630302900000|2021-08-30 05:55:00|7160.7|7157.9|7176.7|7173.9|7179.2|7176.4|7160.7|7157.9|1086
1630303200000|2021-08-30 06:00:00|7176.2|7173.4|7179.7|7176.9|7186.2|7183.4|7176.2|7173.4|460
1630303500000|2021-08-30 06:05:00|7178.7|7175.9|7180.7|7177.9|7182.2|7179.4|7178.2|7175.4|128
1630303800000|2021-08-30 06:10:00|7181.7|7178.9|7168.7|7165.9|7183.2|7180.4|7168.2|7165.4|320
1630304100000|2021-08-30 06:15:00|7168.2|7165.4|7170.2|7167.4|7172.7|7169.9|7166.7|7163.9|113
1630304400000|2021-08-30 06:20:00|7169.7|7166.9|7171.2|7168.4|7172.7|7169.9|7168.2|7165.4|274
1630304700000|2021-08-30 06:25:00|7171.7|7168.9|7170.2|7167.4|7172.2|7169.4|7166.2|7163.4|416
1630305000000|2021-08-30 06:30:00|7169.7|7166.9|7165.2|7162.4|7170.2|7167.4|7161.7|7158.9|773
1630305300000|2021-08-30 06:35:00|7165.7|7162.9|7159.7|7156.9|7165.7|7162.9|7158.7|7155.9|256
1630305600000|2021-08-30 06:40:00|7159.2|7156.4|7153.2|7150.4|7159.7|7156.9|7151.2|7148.4|799
1630305900000|2021-08-30 06:45:00|7152.7|7149.9|7154.7|7151.9|7155.2|7152.4|7151.7|7148.9|190
1630306200000|2021-08-30 06:50:00|7154.2|7151.4|7153.7|7150.9|7155.2|7152.4|7151.2|7148.4|252
1630306500000|2021-08-30 06:55:00|7153.2|7150.4|7162.7|7159.9|7163.2|7160.4|7152.7|7149.9|242
1630306800000|2021-08-30 07:00:00|7163.2|7160.4|7165.2|7162.4|7170.2|7167.4|7161.7|7158.9|611
1630307100000|2021-08-30 07:05:00|7164.7|7161.9|7160.2|7157.4|7168.7|7165.9|7159.2|7156.4|411
1630307400000|2021-08-30 07:10:00|7159.7|7156.9|7156.1|7153.3|7160.2|7157.4|7151.6|7148.8|774
1630307700000|2021-08-30 07:15:00|7155.6|7152.8|7150.1|7147.3|7158.6|7155.8|7146.6|7143.8|1067
1630308000000|2021-08-30 07:20:00|7149.6|7146.8|7146.6|7143.8|7152.6|7149.8|7144.6|7141.8|950
1630308300000|2021-08-30 07:25:00|7147.1|7144.3|7142.6|7139.8|7151.1|7148.3|7141.1|7138.3|573
1630308600000|2021-08-30 07:30:00|7143.1|7140.3|7149.1|7146.3|7155.6|7152.8|7142.1|7139.3|978
1630308900000|2021-08-30 07:35:00|7148.6|7145.8|7143.6|7140.8|7151.6|7148.8|7142.1|7139.3|460
1630309200000|2021-08-30 07:40:00|7144.1|7141.3|7144.1|7141.3|7146.1|7143.3|7141.6|7138.8|383
1630309500000|2021-08-30 07:45:00|7143.1|7140.3|7129.1|7126.3|7146.1|7143.3|7127.1|7124.3|1679
1630309800000|2021-08-30 07:50:00|7128.1|7125.3|7131.6|7128.8|7131.6|7128.8|7117.1|7114.3|1224
1630310100000|2021-08-30 07:55:00|7132.1|7129.3|7135.6|7132.8|7137.1|7134.3|7124.1|7121.3|823
1630310400000|2021-08-30 08:00:00|7136.6|7133.8|7143.1|7140.3|7144.6|7141.8|7134.1|7131.3|640
1630310700000|2021-08-30 08:05:00|7142.6|7139.8|7140.1|7137.3|7147.6|7144.8|7139.1|7136.3|544
1630311000000|2021-08-30 08:10:00|7139.6|7136.8|7149.6|7146.8|7151.1|7148.3|7135.1|7132.3|881
1630311300000|2021-08-30 08:15:00|7149.1|7146.3|7152.5|7149.7|7157.1|7154.3|7148.6|7145.8|514
1630311600000|2021-08-30 08:20:00|7153|7150.2|7143.6|7140.8|7154|7151.2|7143.1|7140.3|871
1630311900000|2021-08-30 08:25:00|7143.1|7140.3|7138|7135.2|7145|7142.2|7136|7133.2|2506
1630312200000|2021-08-30 08:30:00|7138.1|7135.3|7110.1|7107.3|7138.1|7135.3|7109.1|7106.3|3794
1630312500000|2021-08-30 08:35:00|7110.6|7107.8|7106|7103.2|7115|7112.2|7103|7100.2|1870
1630312800000|2021-08-30 08:40:00|7107|7104.2|7118.5|7115.7|7119.5|7116.7|7105|7102.2|774
1630313100000|2021-08-30 08:45:00|7119|7116.2|7134.5|7131.7|7154|7151.2|7117|7114.2|3509
1630313400000|2021-08-30 08:50:00|7135|7132.2|7135|7132.2|7139|7136.2|7124.5|7121.7|1803
1630313700000|2021-08-30 08:55:00|7134|7131.2|7133|7130.2|7140|7137.2|7129.5|7126.7|1275
1630314000000|2021-08-30 09:00:00|7131.6|7127.6|7123.5|7120.7|7133|7130.2|7119|7116.2|1767
1630314300000|2021-08-30 09:05:00|7128|7125.2|7134.5|7131.7|7138|7135.2|7128|7125.2|1085
1630314600000|2021-08-30 09:10:00|7135|7132.2|7146.5|7143.7|7146.5|7143.7|7132.5|7129.7|689
1630314900000|2021-08-30 09:15:00|7146|7143.2|7134.5|7131.7|7150|7147.2|7131|7128.2|1540
1630315200000|2021-08-30 09:20:00|7134|7131.2|7130|7127.2|7138|7135.2|7128|7125.2|1066
1630315500000|2021-08-30 09:25:00|7129.5|7126.7|7135.5|7132.7|7136|7133.2|7128|7125.2|340
1630315800000|2021-08-30 09:30:00|7135|7132.2|7135.4|7132.6|7142.4|7139.6|7130.9|7128.1|433
1630316100000|2021-08-30 09:35:00|7135.9|7133.1|7130.4|7127.6|7136.9|7134.1|7129.9|7127.1|332
1630316400000|2021-08-30 09:40:00|7129.9|7127.1|7138.4|7135.6|7139.9|7137.1|7126.9|7124.1|332
1630316700000|2021-08-30 09:45:00|7138.9|7136.1|7153.9|7151.1|7155.9|7153.1|7138.4|7135.6|1552
1630317000000|2021-08-30 09:50:00|7154.9|7152.1|7157.9|7155.1|7161.9|7159.1|7153.4|7150.6|770
1630317300000|2021-08-30 09:55:00|7156.9|7154.1|7163.4|7160.6|7163.9|7161.1|7155.4|7152.6|659
1630317600000|2021-08-30 10:00:00|7163.9|7161.1|7157.9|7155.1|7163.9|7161.1|7155.9|7153.1|202
1630317900000|2021-08-30 10:05:00|7158.4|7155.6|7154.9|7152.1|7162.4|7159.6|7154.9|7152.1|200
1630318200000|2021-08-30 10:10:00|7155.9|7153.1|7150.9|7148.1|7158.9|7156.1|7148.4|7145.6|319
1630318500000|2021-08-30 10:15:00|7151.4|7148.6|7148.4|7145.6|7155.9|7153.1|7146.4|7143.6|248
1630318800000|2021-08-30 10:20:00|7147.9|7145.1|7155.9|7153.1|7157.3|7154.5|7143.4|7140.6|365
1630319100000|2021-08-30 10:25:00|7156.8|7154|7163.8|7161|7165.8|7163|7154.8|7152|1081
1630319400000|2021-08-30 10:30:00|7164.8|7162|7172.8|7170|7173.8|7171|7164.8|7162|818
1630319700000|2021-08-30 10:35:00|7173.3|7170.5|7171.3|7168.5|7176.3|7173.5|7165.8|7163|658
1630320000000|2021-08-30 10:40:00|7171.8|7169|7168.8|7166|7171.8|7169|7166.3|7163.5|487
1630320300000|2021-08-30 10:45:00|7168.3|7165.5|7164.3|7161.5|7169.3|7166.5|7162.8|7160|185
1630320600000|2021-08-30 10:50:00|7163.8|7161|7168.8|7166|7171.8|7169|7162.8|7160|168
1630320900000|2021-08-30 10:55:00|7169.3|7166.5|7173.3|7170.5|7176.8|7174|7166.8|7164|343
1630321200000|2021-08-30 11:00:00|7172.8|7170|7159.8|7157|7173.3|7170.5|7157.3|7154.5|195
1630321500000|2021-08-30 11:05:00|7160.3|7157.5|7162.8|7160|7163.8|7161|7158.3|7155.5|177
1630321800000|2021-08-30 11:10:00|7163.3|7160.5|7171.3|7168.5|7172.8|7170|7162.8|7160|412
1630322100000|2021-08-30 11:15:00|7170.8|7168|7172.7|7169.9|7175.8|7173|7169.3|7166.5|218
1630322400000|2021-08-30 11:20:00|7173.2|7170.4|7175.7|7172.9|7176.7|7173.9|7170.7|7167.9|131
1630322700000|2021-08-30 11:25:00|7176.2|7173.4|7180.7|7177.9|7184.7|7181.9|7175.2|7172.4|926
1630323000000|2021-08-30 11:30:00|7181.7|7178.9|7180.7|7177.9|7187.7|7184.9|7179.2|7176.4|926
1630323300000|2021-08-30 11:35:00|7181.2|7178.4|7183.7|7180.9|7184.2|7181.4|7177.7|7174.9|317
1630323600000|2021-08-30 11:40:00|7183.2|7180.4|7180.2|7177.4|7184.2|7181.4|7179.7|7176.9|316
1630323900000|2021-08-30 11:45:00|7181.7|7178.9|7186.7|7183.9|7187.7|7184.9|7179.2|7176.4|184
1630324200000|2021-08-30 11:50:00|7185.7|7182.9|7186.2|7183.4|7187.7|7184.9|7184.2|7181.4|305
1630324500000|2021-08-30 11:55:00|7186.7|7183.9|7186.7|7183.9|7188.7|7185.9|7179.7|7176.9|499
1630324800000|2021-08-30 12:00:00|7186.2|7183.4|7189.7|7186.9|7191.7|7188.9|7182.7|7179.9|499
1630325100000|2021-08-30 12:05:00|7190.2|7187.4|7181.7|7178.9|7190.7|7187.9|7180.7|7177.9|1250
1630325400000|2021-08-30 12:10:00|7182.2|7179.4|7174.7|7171.9|7183.7|7180.9|7173.7|7170.9|410
1630325700000|2021-08-30 12:15:00|7175.2|7172.4|7185.7|7182.9|7190.7|7187.9|7173.7|7170.9|643
1630326000000|2021-08-30 12:20:00|7184.7|7181.9|7181.7|7178.9|7191.7|7188.9|7180.2|7177.4|612
1630326300000|2021-08-30 12:25:00|7181.6|7178.8|7189.6|7186.8|7191.6|7188.8|7179.6|7176.8|1090
1630326600000|2021-08-30 12:30:00|7190.1|7187.3|7185.6|7182.8|7190.6|7187.8|7183.2|7180.4|1285
1630326900000|2021-08-30 12:35:00|7184.7|7181.9|7187.1|7184.3|7189.6|7186.8|7183.1|7180.3|400
1630327200000|2021-08-30 12:40:00|7186.6|7183.8|7195.1|7192.3|7195.6|7192.8|7185.1|7182.3|2301
1630327500000|2021-08-30 12:45:00|7194.6|7191.8|7202.6|7199.8|7205.6|7202.8|7193.6|7190.8|1435
1630327800000|2021-08-30 12:50:00|7203.1|7200.3|7197.6|7194.8|7206.6|7203.8|7196.6|7193.8|1529
1630328100000|2021-08-30 12:55:00|7198.6|7195.8|7199.6|7196.8|7205.6|7202.8|7194.6|7191.8|742
1630328400000|2021-08-30 13:00:00|7200.1|7197.3|7213.6|7210.8|7217.1|7214.3|7194.1|7191.3|2523
1630328700000|2021-08-30 13:05:00|7213.1|7210.3|7195|7192.2|7213.6|7210.8|7186.6|7183.2|1414
1630329000000|2021-08-30 13:10:00|7195.5|7192.7|7192.5|7189.7|7198.1|7195.3|7185.5|7182.7|1086
1630329300000|2021-08-30 13:15:00|7193.5|7190.7|7180|7177.2|7198|7195.2|7174.6|7171.8|867
1630329600000|2021-08-30 13:20:00|7180.5|7177.7|7174.5|7171.7|7182.5|7179.7|7167.5|7164.7|1050
1630329900000|2021-08-30 13:25:00|7175.5|7172.7|7172.5|7169.7|7178|7175.2|7168.5|7165.7|1346
1630330200000|2021-08-30 13:30:00|7171.5|7168.7|7160.5|7157.7|7180|7177.2|7151.5|7148.7|2317
1630330500000|2021-08-30 13:35:00|7161|7158.2|7142|7139.2|7163.5|7160.7|7139.5|7136.7|2074
1630330800000|2021-08-30 13:40:00|7142.5|7139.7|7140.6|7137.8|7149.5|7146.7|7129.5|7126.7|3196
1630331100000|2021-08-30 13:45:00|7140.5|7137.7|7147|7144.2|7158|7155.2|7137.6|7134.8|1661
1630331400000|2021-08-30 13:50:00|7147.5|7144.7|7140|7137.2|7150.5|7147.7|7136.5|7133.7|926
1630331700000|2021-08-30 13:55:00|7139.5|7136.7|7140|7137.2|7154.5|7151.7|7130.5|7127.7|1175
1630332000000|2021-08-30 14:00:00|7140.5|7137.7|7135.5|7132.7|7150.5|7147.7|7133.5|7130.7|1148
1630332300000|2021-08-30 14:05:00|7136|7133.2|7148|7145.2|7157|7154.2|7136|7133.2|1641
1630332600000|2021-08-30 14:10:00|7147.5|7144.7|7153.5|7150.7|7162.4|7159.6|7147|7144.2|1215
1630332900000|2021-08-30 14:15:00|7153|7150.2|7159|7156.2|7160.5|7157.7|7146.5|7143.7|780
1630333200000|2021-08-30 14:20:00|7159.5|7156.7|7180|7177.2|7182|7179.2|7150|7147.2|1903
1630333500000|2021-08-30 14:25:00|7180.4|7177.6|7176.5|7173.7|7183.5|7180.7|7171|7168.2|1657
1630333800000|2021-08-30 14:30:00|7177|7174.2|7168|7165.2|7179.5|7176.7|7161.5|7158.7|1251
1630334100000|2021-08-30 14:35:00|7167.5|7164.7|7174|7171.2|7176|7173.2|7162|7159.2|1757
1630334400000|2021-08-30 14:40:00|7174.5|7171.7|7174.5|7171.7|7180.4|7177.6|7170|7167.2|1027
1630334700000|2021-08-30 14:45:00|7175.4|7172.6|7177.5|7174.7|7180.5|7177.7|7174.5|7171.7|537
1630335000000|2021-08-30 14:50:00|7177.9|7175.1|7172.9|7170.1|7179.5|7176.7|7170|7167.2|1340
1630335300000|2021-08-30 14:55:00|7173.9|7171.1|7177.9|7175.1|7178.4|7175.6|7170.4|7167.6|823
1630335600000|2021-08-30 15:00:00|7178.4|7175.6|7167.4|7164.6|7178.4|7175.6|7165.4|7162.6|486
1630335900000|2021-08-30 15:05:00|7166.4|7163.6|7161.4|7158.6|7167.4|7164.6|7156.4|7153.6|1365
1630336200000|2021-08-30 15:10:00|7160.4|7157.6|7177.9|7175.1|7180.4|7177.6|7159.4|7156.6|478
1630336500000|2021-08-30 15:15:00|7178.4|7175.6|7183.4|7180.6|7187.9|7185.1|7172.9|7170.1|1151
1630336800000|2021-08-30 15:20:00|7183.9|7181.1|7186.4|7183.6|7187.4|7184.6|7181.4|7178.6|528
1630337100000|2021-08-30 15:25:00|7186.9|7184.1|7193.4|7190.6|7197.4|7194.6|7186.9|7184.1|2136
1630337400000|2021-08-30 15:30:00|7192.4|7189.6|7199.4|7196.6|7199.4|7196.6|7188.4|7185.6|893
1630337700000|2021-08-30 15:35:00|7200.8|7198|7184.9|7182.1|7202.9|7200.1|7184.4|7181.6|2104
1630338000000|2021-08-30 15:40:00|7185.4|7182.6|7193.4|7190.6|7195.3|7192.5|7185.4|7182.6|1415
1630338300000|2021-08-30 15:45:00|7193.8|7191|7192.8|7190|7198.4|7195.6|7191.8|7189|899
1630338600000|2021-08-30 15:50:00|7193.3|7190.5|7198.3|7195.5|7200.3|7197.5|7191.4|7188.6|1212
1630338900000|2021-08-30 15:55:00|7198.8|7196|7200.8|7198|7205.8|7203|7198.8|7196|1159
1630339200000|2021-08-30 16:00:00|7201.3|7198.5|7202.3|7199.5|7204.3|7201.5|7199.3|7196.5|832
1630339500000|2021-08-30 16:05:00|7203.3|7200.5|7203.3|7200.5|7206.3|7203.5|7200.3|7197.5|831
1630339800000|2021-08-30 16:10:00|7203.8|7201|7207.3|7204.5|7207.3|7204.5|7202.3|7199.5|314
1630340100000|2021-08-30 16:15:00|7206.8|7204|7212.2|7209.4|7212.3|7209.5|7206.3|7203.5|1118
1630340400000|2021-08-30 16:20:00|7212.3|7209.5|7206.7|7203.9|7214.3|7211.5|7206.3|7203.5|740
1630340700000|2021-08-30 16:25:00|7206.3|7203.5|7204.3|7201.5|7208.2|7205.4|7203.3|7200.5|2349
1630341000000|2021-08-30 16:30:00|7205.2|7202.4|7214.7|7211.9|7216.2|7213.4|7204.3|7201.5|2407
1630341300000|2021-08-30 16:35:00|7215.2|7212.4|7215.7|7212.9|7216.7|7213.9|7211.2|7208.4|2131
1630341600000|2021-08-30 16:40:00|7216.2|7213.4|7208.2|7205.4|7216.2|7213.4|7206.2|7203.4|1012
1630341900000|2021-08-30 16:45:00|7209.2|7206.4|7197.2|7194.4|7209.2|7206.4|7197.2|7194.4|2035
1630342200000|2021-08-30 16:50:00|7197.7|7194.9|7203.2|7200.4|7205.2|7202.4|7195.2|7192.4|1402
1630342500000|2021-08-30 16:55:00|7203.7|7200.9|7204.2|7201.4|7206.2|7203.4|7200.2|7197.4|605
1630342800000|2021-08-30 17:00:00|7204.7|7201.9|7213.7|7210.9|7216.1|7213.3|7203.2|7200.4|1064
1630343100000|2021-08-30 17:05:00|7213.2|7210.4|7218.7|7215.9|7221.2|7218.4|7213.2|7210.4|1092
1630343400000|2021-08-30 17:10:00|7219.2|7216.4|7214.7|7211.9|7219.6|7216.8|7213.2|7210.4|422
1630343700000|2021-08-30 17:15:00|7214.2|7211.4|7213.1|7210.3|7216.2|7213.4|7211.7|7208.9|651
1630344000000|2021-08-30 17:20:00|7212.6|7209.8|7215.6|7212.8|7216.1|7213.3|7212.6|7209.8|997
1630344300000|2021-08-30 17:25:00|7215.1|7212.3|7212.1|7209.3|7216.1|7213.3|7211.1|7208.3|1208
1630344600000|2021-08-30 17:30:00|7212.6|7209.8|7216.1|7213.3|7221.1|7218.3|7212.1|7209.3|1344
1630344900000|2021-08-30 17:35:00|7215.6|7212.8|7211.6|7208.8|7217.1|7214.3|7206.1|7203.3|1047
1630345200000|2021-08-30 17:40:00|7212.1|7209.3|7208.1|7205.3|7212.1|7209.3|7206.1|7203.3|549
1630345500000|2021-08-30 17:45:00|7209.1|7206.3|7215.6|7212.8|7217.1|7214.3|7207.1|7204.3|997
1630345800000|2021-08-30 17:50:00|7216.1|7213.3|7218.1|7215.3|7221.1|7218.3|7214.6|7211.8|814
1630346100000|2021-08-30 17:55:00|7218.6|7215.8|7215.6|7212.8|7218.6|7215.8|7213.6|7210.8|454
1630346400000|2021-08-30 18:00:00|7215.1|7212.3|7223|7220.2|7225.1|7222.3|7214.1|7211.3|1832
1630346700000|2021-08-30 18:05:00|7224|7221.2|7221.6|7218.8|7229|7226.2|7219.6|7216.8|1182
1630347000000|2021-08-30 18:10:00|7222|7219.2|7225.1|7222.3|7227|7224.2|7219.1|7216.3|1506
1630347300000|2021-08-30 18:15:00|7225|7222.2|7228|7225.2|7231.5|7228.7|7224.5|7221.7|1947
1630347600000|2021-08-30 18:20:00|7227|7224.2|7228|7225.2|7231|7228.2|7227|7224.2|2442
1630347900000|2021-08-30 18:25:00|7227.5|7224.7|7221|7218.2|7239.6|7233.2|7212.5|7209.7|8344
1630348200000|2021-08-30 18:30:00|7220|7217.2|7214|7211.2|7220.5|7217.7|7212|7209.2|1829
1630348500000|2021-08-30 18:35:00|7213.5|7210.7|7208.5|7205.7|7216|7213.2|7208.5|7205.7|1359
1630348800000|2021-08-30 18:40:00|7209|7206.2|7209|7206.2|7211|7208.2|7207|7204.2|375
1630349100000|2021-08-30 18:45:00|7208.5|7205.7|7208|7205.2|7210|7207.2|7206|7203.2|343
1630349400000|2021-08-30 18:50:00|7208.5|7205.7|7210|7207.2|7212|7209.2|7208|7205.2|487
1630349700000|2021-08-30 18:55:00|7210.5|7207.7|7213.9|7211.1|7213.9|7211.1|7209|7206.2|543
1630350000000|2021-08-30 19:00:00|7214|7211.2|7220|7217.2|7221.5|7218.7|7213.5|7210.7|418
1630350300000|2021-08-30 19:05:00|7220.5|7217.7|7219.5|7216.7|7220.5|7217.7|7216.5|7213.7|86
1630350600000|2021-08-30 19:10:00|7220|7217.2|7214.9|7212.1|7220|7217.2|7214|7211.2|215
1630350900000|2021-08-30 19:15:00|7215|7212.2|7215.4|7212.6|7215.9|7213.1|7212.9|7210.1|155
1630351200000|2021-08-30 19:20:00|7214.9|7212.1|7211.9|7209.1|7214.9|7212.1|7211.4|7208.6|312
1630351500000|2021-08-30 19:25:00|7212.9|7210.1|7209.4|7206.6|7212.9|7210.1|7209.4|7206.6|341
1630351800000|2021-08-30 19:30:00|7210.4|7207.6|7212.4|7209.6|7214.9|7212.1|7209.4|7206.6|235
1630352100000|2021-08-30 19:35:00|7211.9|7209.1|7207.4|7204.6|7213.9|7211.1|7207.4|7204.6|193
1630352400000|2021-08-30 19:40:00|7207.9|7205.1|7204.9|7202.1|7208.9|7206.1|7203.9|7201.1|333
1630352700000|2021-08-30 19:45:00|7204.4|7201.6|7207.9|7205.1|7208.4|7205.6|7204.4|7201.6|186
1630353000000|2021-08-30 19:50:00|7207.4|7204.6|7206.9|7204.1|7208.8|7206|7204.8|7202|256
1630353300000|2021-08-30 19:55:00|7206.4|7203.6|7209.4|7206.6|7211.8|7209|7204.9|7202.1|684
1630353600000|2021-08-30 20:00:00|7209.8|7207|7208.9|7206.1|7210.8|7208|7207.3|7204.5|165
1630353900000|2021-08-30 20:05:00|7208.8|7206|7209.3|7206.5|7210.8|7208|7208.8|7206|373
1630354200000|2021-08-30 20:10:00|7209.8|7207|7209.3|7206.5|7209.8|7207|7207.8|7205|68
1630354500000|2021-08-30 20:15:00|7208.8|7206|7208.8|7206|7209.8|7207|7208.3|7205.5|22
1630354800000|2021-08-30 20:20:00|7208.3|7205.5|7211.3|7208.5|7211.3|7208.5|7208.3|7205.5|44
1630355100000|2021-08-30 20:25:00|7211.8|7209|7210.8|7208|7212.8|7210|7210.3|7207.5|216
1630355400000|2021-08-30 20:30:00|7211.3|7208.5|7214.3|7211.5|7214.8|7212|7211.3|7208.5|73
1630355700000|2021-08-30 20:35:00|7214.8|7212|7219.8|7217|7222.3|7219.5|7214.8|7212|388
1630356000000|2021-08-30 20:40:00|7219.3|7216.5|7220.8|7218|7221.8|7219|7218.3|7215.5|90
1630356300000|2021-08-30 20:45:00|7220.3|7217.5|7210.3|7207.5|7221.3|7218.5|7209.8|7207|273
1630356600000|2021-08-30 20:50:00|7210.8|7208|7215.8|7213|7220.3|7217.5|7210.8|7208|114
1630356900000|2021-08-30 20:55:00|7216.3|7213.5|7214.4|7210.4|7217.8|7215|7212.8|7209.4|132
1630357200000|2021-08-30 21:00:00|7217.9|7207.9|7214.8|7204.8|7217.9|7207.9|7214.4|7204.4|30
1630358100000|2021-08-30 21:15:00|7208.3|7205.5|7214.3|7204.3|7216.3|7207.4|7208.2|7201.8|2
1630358400000|2021-08-30 21:20:00|7213.8|7203.8|7213.8|7203.8|7215.8|7205.8|7212.8|7202.8|0
1630358700000|2021-08-30 21:25:00|7206.7|7203.9|7213.8|7203.8|7215.3|7205.3|7206.3|7201.8|1
1630359000000|2021-08-30 21:30:00|7212.3|7202.3|7210.3|7200.3|7213.8|7203.8|7210.3|7200.3|0
1630359300000|2021-08-30 21:35:00|7210.8|7200.8|7210.3|7200.3|7211.8|7201.8|7209.4|7199.4|0
1630359600000|2021-08-30 21:40:00|7208.8|7198.8|7214.8|7204.8|7215.8|7205.8|7208.8|7198.8|0
1630359900000|2021-08-30 21:45:00|7213.8|7203.8|7215.3|7205.3|7215.8|7205.8|7210.8|7200.8|0
1630360200000|2021-08-30 21:50:00|7215.8|7205.8|7213.8|7203.8|7216.3|7206.3|7213.8|7203.8|1
1630360500000|2021-08-30 21:55:00|7214.2|7204.2|7214.8|7204.8|7214.8|7204.8|7214.2|7204.2|0
1630368000000|2021-08-31 00:00:00|7216.6|7206.6|7207.5|7204.7|7216.6|7212.2|7205.5|7202.7|684
1630368300000|2021-08-31 00:05:00|7207|7204.2|7210|7207.2|7212.4|7209.6|7202.5|7199.7|69
1630368600000|2021-08-31 00:10:00|7209.5|7206.7|7206|7203.2|7211|7208.2|7205|7202.1|25
1630368900000|2021-08-31 00:15:00|7205|7202.2|7209|7206.2|7209|7206.2|7203|7200.2|193
1630369200000|2021-08-31 00:20:00|7209.4|7206.6|7207|7204.2|7209.5|7206.7|7206.5|7203.7|25
1630369500000|2021-08-31 00:25:00|7207.5|7204.7|7208|7205.2|7208.9|7206.1|7204.9|7202|29
1630369800000|2021-08-31 00:30:00|7207.4|7204.6|7211.9|7209.1|7211.9|7209.1|7203.9|7201.1|29
1630370100000|2021-08-31 00:35:00|7210.9|7208.1|7206.9|7204.1|7210.9|7208.1|7206.9|7204.1|181
1630370400000|2021-08-31 00:40:00|7207.9|7205.1|7205.9|7203.1|7208.4|7205.6|7204.4|7201.6|60
1630370700000|2021-08-31 00:45:00|7206.9|7204.1|7204.4|7201.6|7206.9|7204.1|7203.9|7201|25
1630371000000|2021-08-31 00:50:00|7204.9|7202.1|7209.4|7206.6|7209.9|7207.1|7204.9|7202.1|38
1630371300000|2021-08-31 00:55:00|7209.9|7207.1|7213.4|7210.6|7213.9|7211.1|7209.9|7207.1|19
1630371600000|2021-08-31 01:00:00|7212.4|7209.6|7200.4|7197.6|7221.4|7218.6|7194.4|7191.6|832
1630371900000|2021-08-31 01:05:00|7200.9|7198.1|7196.9|7194.1|7204.9|7202.1|7196.9|7194.1|73
1630372200000|2021-08-31 01:10:00|7197.4|7194.6|7196.9|7194.1|7197.9|7195.1|7192.9|7190.1|99
1630372500000|2021-08-31 01:15:00|7197.4|7194.6|7187.9|7185.1|7198.4|7195.6|7187.4|7184.6|85
1630372800000|2021-08-31 01:20:00|7187.4|7184.6|7185.9|7183.1|7188.3|7185.5|7181.9|7179.1|186
1630373100000|2021-08-31 01:25:00|7185.4|7182.6|7186.8|7184|7190.4|7187.6|7185.4|7182.6|86
1630373400000|2021-08-31 01:30:00|7187.3|7184.5|7186.3|7183.5|7188.8|7186|7184.3|7181.5|27
1630373700000|2021-08-31 01:35:00|7185.9|7183.1|7191.8|7189|7191.8|7189|7183.9|7181.1|77
1630374000000|2021-08-31 01:40:00|7191.3|7188.5|7193.8|7191|7194.9|7192|7186.8|7184|48
1630374300000|2021-08-31 01:45:00|7193.3|7190.5|7189.3|7186.5|7193.8|7191|7187.8|7185|31
1630374600000|2021-08-31 01:50:00|7188.3|7185.5|7186.8|7184|7189.3|7186.5|7185.8|7183|33
1630374900000|2021-08-31 01:55:00|7187.8|7185|7183.8|7181|7188.3|7185.5|7182.8|7180|39
1630375200000|2021-08-31 02:00:00|7183.3|7180.5|7178.3|7175.5|7184.9|7182|7176.9|7174.1|258
1630375500000|2021-08-31 02:05:00|7178.8|7176|7183.7|7180.9|7185.8|7183|7178.8|7176|460
1630375800000|2021-08-31 02:10:00|7183.8|7181|7180.7|7177.9|7185.3|7182.5|7179.3|7176.5|374
1630376100000|2021-08-31 02:15:00|7180.8|7178|7177.3|7174.5|7183.3|7180.5|7176.8|7174|129
1630376400000|2021-08-31 02:20:00|7177.8|7175|7172.8|7170|7178.3|7175.5|7172.8|7169.9|56
1630376700000|2021-08-31 02:25:00|7173.3|7170.5|7172.3|7169.5|7174.3|7171.5|7171.3|7168.5|42
1630377000000|2021-08-31 02:30:00|7171.8|7169|7178.3|7175.5|7178.3|7175.5|7170.8|7168|139
1630377300000|2021-08-31 02:35:00|7177.3|7174.5|7177.3|7174.5|7177.8|7175|7174.8|7172|42
1630377600000|2021-08-31 02:40:00|7177.8|7175|7180.8|7178|7183.3|7180.5|7177.8|7175|68
1630377900000|2021-08-31 02:45:00|7180.3|7177.5|7182.3|7179.5|7183.3|7180.5|7178.3|7175.5|71
1630378200000|2021-08-31 02:50:00|7183.3|7180.5|7181.8|7179|7183.3|7180.5|7180.8|7178|63
1630378500000|2021-08-31 02:55:00|7182.2|7179.4|7181.8|7179|7183.3|7180.5|7178.8|7176|150
1630378800000|2021-08-31 03:00:00|7182.3|7179.5|7186.8|7184|7188.3|7185.5|7181.8|7179|150
1630379100000|2021-08-31 03:05:00|7186.3|7183.5|7184.8|7182|7187.8|7185|7181.3|7178.5|67
1630379400000|2021-08-31 03:10:00|7184.3|7181.5|7187.7|7184.9|7190.7|7187.9|7184.2|7181.4|69
1630379700000|2021-08-31 03:15:00|7187.8|7185|7192.2|7189.4|7195.2|7192.4|7187.8|7185|181
1630380000000|2021-08-31 03:20:00|7191.7|7188.9|7191.7|7188.9|7193.2|7190.4|7190.7|7187.9|282
1630380300000|2021-08-31 03:25:00|7192.2|7189.4|7188.2|7185.4|7192.2|7189.4|7186.7|7183.9|70
1630380600000|2021-08-31 03:30:00|7187.8|7185|7184.2|7181.4|7187.8|7185|7184.2|7181.4|37
1630380900000|2021-08-31 03:35:00|7185.2|7182.4|7185.2|7182.4|7185.7|7182.9|7184.2|7181.4|57
1630381200000|2021-08-31 03:40:00|7186.2|7183.4|7185.2|7182.4|7187.2|7184.4|7185.2|7182.4|14
1630381500000|2021-08-31 03:45:00|7186.2|7183.4|7185.2|7182.4|7186.7|7183.9|7185.2|7182.4|7
1630381800000|2021-08-31 03:50:00|7184.2|7181.4|7188.2|7185.4|7188.2|7185.4|7184.2|7181.4|25
1630382100000|2021-08-31 03:55:00|7188.1|7185.3|7184.2|7181.4|7188.1|7185.3|7184.2|7181.4|21
1630382400000|2021-08-31 04:00:00|7184.7|7181.9|7184.2|7181.4|7186.7|7183.9|7184.2|7181.4|16
1630382700000|2021-08-31 04:05:00|7184.7|7181.9|7186.7|7183.9|7186.7|7183.9|7184.7|7181.9|4
1630383000000|2021-08-31 04:10:00|7186.6|7183.8|7187.6|7184.8|7189.1|7186.3|7186.6|7183.8|23
1630383300000|2021-08-31 04:15:00|7188.1|7185.3|7192.1|7189.3|7192.6|7189.8|7188.1|7185.3|40
1630383600000|2021-08-31 04:20:00|7191.1|7188.3|7191.1|7188.3|7194.1|7191.3|7189.1|7186.3|168
1630383900000|2021-08-31 04:25:00|7190.6|7187.8|7188.1|7185.3|7191.1|7188.3|7186.6|7183.8|101
1630384200000|2021-08-31 04:30:00|7187.6|7184.8|7187.6|7184.8|7190.1|7187.3|7186.1|7183.3|121
1630384500000|2021-08-31 04:35:00|7188.1|7185.3|7187.1|7184.3|7189.6|7186.8|7187.1|7184.3|32
1630384800000|2021-08-31 04:40:00|7188.6|7185.8|7201.6|7198.8|7203.6|7200.8|7187.1|7184.3|294
1630385100000|2021-08-31 04:45:00|7202.1|7199.3|7199.6|7196.8|7202.1|7199.3|7198.1|7195.3|34
1630385400000|2021-08-31 04:50:00|7199.1|7196.3|7200.6|7197.8|7203.1|7200.3|7199.1|7196.3|115
1630385700000|2021-08-31 04:55:00|7201.1|7198.3|7203.1|7200.3|7207.1|7204.3|7201.1|7198.3|75
1630386000000|2021-08-31 05:00:00|7203.6|7200.8|7209.6|7206.8|7210.1|7207.3|7203.6|7200.8|80
1630386300000|2021-08-31 05:05:00|7210|7207.2|7203.1|7200.3|7210.5|7207.7|7202.6|7199.8|132
1630386600000|2021-08-31 05:10:00|7203.6|7200.8|7201.1|7198.3|7204.1|7201.3|7200.1|7197.3|80
1630386900000|2021-08-31 05:15:00|7201.6|7198.8|7209.5|7206.7|7209.7|7206.7|7201.6|7198.8|77
1630387200000|2021-08-31 05:20:00|7209.6|7206.8|7206.5|7203.7|7210.1|7207.3|7206.1|7203.3|157
1630387500000|2021-08-31 05:25:00|7206|7203.2|7206.5|7203.7|7208|7205.2|7205.5|7202.7|55
1630387800000|2021-08-31 05:30:00|7206|7203.2|7203|7200.2|7208.5|7205.7|7200.5|7197.7|402
1630388100000|2021-08-31 05:35:00|7202.5|7199.7|7210.5|7207.7|7211.5|7208.7|7202.5|7199.7|45
1630388400000|2021-08-31 05:40:00|7210|7207.2|7214|7211.2|7215.5|7212.7|7209|7206.2|107
1630388700000|2021-08-31 05:45:00|7214.5|7211.7|7223.5|7220.7|7225|7222.2|7214|7211.2|296
1630389000000|2021-08-31 05:50:00|7224|7221.2|7219|7216.2|7224.5|7221.7|7218|7215.2|233
1630389300000|2021-08-31 05:55:00|7218.5|7215.7|7218.4|7215.6|7220|7217.2|7216|7213.2|104
1630389600000|2021-08-31 06:00:00|7217.5|7214.7|7222.9|7220.1|7223|7220.2|7215.5|7212.7|257
1630389900000|2021-08-31 06:05:00|7223.4|7220.6|7221.9|7219.1|7230|7226.1|7218.9|7216.1|532
1630390200000|2021-08-31 06:10:00|7222.4|7219.6|7223.4|7220.6|7224.4|7221.6|7218|7215.2|350
1630390500000|2021-08-31 06:15:00|7223.9|7221.1|7218.9|7216.1|7224.9|7222.1|7218.4|7215.6|424
1630390800000|2021-08-31 06:20:00|7218.4|7215.6|7222.9|7220.1|7224.9|7222.1|7215.9|7213.1|351
1630391100000|2021-08-31 06:25:00|7222.4|7219.6|7220.9|7218.1|7224.9|7222.1|7220.9|7218.1|180
1630391400000|2021-08-31 06:30:00|7219.9|7217.1|7216.4|7213.6|7220.9|7218.1|7216.4|7213.6|371
1630391700000|2021-08-31 06:35:00|7215.9|7213.1|7212.9|7210.1|7218.9|7216.1|7210.9|7208.1|304
1630392000000|2021-08-31 06:40:00|7213.9|7211.1|7208.4|7205.6|7215.4|7212.6|7206.9|7204.1|270
1630392300000|2021-08-31 06:45:00|7207.9|7205.1|7207.8|7205|7208.4|7205.6|7201.9|7199.1|342
1630392600000|2021-08-31 06:50:00|7207.9|7205.1|7203.4|7200.6|7212.9|7210.1|7201.9|7199.1|513
1630392900000|2021-08-31 06:55:00|7203.9|7201.1|7211.9|7209.1|7212.9|7210.1|7202.3|7199.5|386
1630393200000|2021-08-31 07:00:00|7211.4|7208.6|7214.3|7211.5|7219.4|7216.6|7210.8|7208|624
1630393500000|2021-08-31 07:05:00|7213.9|7211.1|7216.9|7214.1|7221.8|7219|7212.8|7210|805
1630393800000|2021-08-31 07:10:00|7216.8|7214|7207.9|7205.1|7217.8|7215|7207.9|7205.1|640
1630394100000|2021-08-31 07:15:00|7208.8|7206|7212.9|7210.1|7213.9|7211.1|7208.8|7206|839
1630394400000|2021-08-31 07:20:00|7212.4|7209.6|7213.8|7211|7213.9|7211.1|7210.8|7208|351
1630394700000|2021-08-31 07:25:00|7213.3|7210.5|7219.9|7217.1|7226.3|7223.5|7212.8|7210|870
1630395000000|2021-08-31 07:30:00|7219.8|7217|7226.8|7224|7231.8|7229|7219.8|7217|587
1630395300000|2021-08-31 07:35:00|7227.3|7224.5|7224.3|7221.5|7234.3|7231.5|7223.8|7221|482
1630395600000|2021-08-31 07:40:00|7224.8|7222|7220.8|7218|7226.8|7224|7219.8|7217|633
1630395900000|2021-08-31 07:45:00|7220.3|7217.5|7214.3|7211.5|7220.8|7218|7212.8|7210|508
1630396200000|2021-08-31 07:50:00|7214.8|7212|7191.8|7189|7214.8|7212|7190.8|7188|1578
1630396500000|2021-08-31 07:55:00|7191.7|7188.9|7180.3|7177.5|7195.3|7192.5|7175.8|7169.9|1117
1630396800000|2021-08-31 08:00:00|7180.4|7177.6|7182.3|7179.5|7191.8|7189|7179.3|7176.5|606
1630397100000|2021-08-31 08:05:00|7181.8|7179|7166.9|7164.1|7182.8|7180|7159.4|7156.6|3026
1630397400000|2021-08-31 08:10:00|7165.9|7163.1|7174.3|7171.5|7178.8|7176|7165.9|7163.1|1526
1630397700000|2021-08-31 08:15:00|7173.8|7171|7156.3|7153.5|7173.8|7171|7150.8|7148|2020
1630398000000|2021-08-31 08:20:00|7156.8|7154|7155.3|7152.5|7160.8|7158|7148.8|7146|1692
1630398300000|2021-08-31 08:25:00|7154.9|7152.1|7142.8|7140|7158.8|7156|7141.8|7139|3465
1630398600000|2021-08-31 08:30:00|7141.8|7139|7154.7|7151.9|7163.2|7160.4|7138.8|7135.4|4357
1630398900000|2021-08-31 08:35:00|7155.2|7152.4|7155.7|7152.9|7163.7|7160.9|7148.7|7145.9|2056
1630399200000|2021-08-31 08:40:00|7156.7|7153.9|7157.7|7154.9|7163.7|7160.9|7154.3|7151.5|788
1630399500000|2021-08-31 08:45:00|7158.2|7155.4|7168.7|7165.9|7171.7|7168.9|7156.7|7153.9|1619
1630399800000|2021-08-31 08:50:00|7168.2|7165.4|7168.2|7165.4|7172.2|7169.4|7164.8|7162|836
1630400100000|2021-08-31 08:55:00|7168.7|7165.9|7171.7|7168.9|7175.7|7172.9|7165.7|7162.9|904
1630400400000|2021-08-31 09:00:00|7172.7|7169.9|7177.7|7174.9|7180.2|7177.4|7171.7|7168.9|677
1630400700000|2021-08-31 09:05:00|7178.7|7175.9|7174.7|7171.9|7183.7|7180.9|7173.7|7170.9|729
1630401000000|2021-08-31 09:10:00|7175.7|7172.9|7179.7|7176.9|7184.7|7181.9|7175.7|7172.9|739
1630401300000|2021-08-31 09:15:00|7180.7|7177.9|7172.7|7169.9|7184.2|7181.4|7170.8|7168|1007
1630401600000|2021-08-31 09:20:00|7173.7|7170.9|7160.8|7158|7179.7|7176.9|7152.8|7150|2931
1630401900000|2021-08-31 09:25:00|7159.8|7157|7172.3|7169.5|7176.8|7174|7156.3|7153.5|3120
1630402200000|2021-08-31 09:30:00|7171.8|7169|7166.8|7164|7172.8|7170|7161.3|7158.5|1813
1630402500000|2021-08-31 09:35:00|7166.3|7163.5|7158.3|7155.5|7166.8|7164|7156.8|7154|1148
1630402800000|2021-08-31 09:40:00|7158.8|7156|7157.7|7154.9|7162.8|7160|7154.7|7151.9|491
1630403100000|2021-08-31 09:45:00|7157.8|7155|7157.7|7154.9|7160.7|7157.9|7153.3|7150.5|339
1630403400000|2021-08-31 09:50:00|7157.3|7154.5|7164.2|7161.4|7167.7|7164.9|7153.8|7151|1337
1630403700000|2021-08-31 09:55:00|7163.7|7160.9|7158.2|7155.4|7167.7|7164.9|7157.7|7154.9|1071
1630404000000|2021-08-31 10:00:00|7157.7|7154.9|7163.7|7160.9|7166.7|7163.9|7154.7|7151.9|1192
1630404300000|2021-08-31 10:05:00|7163.2|7160.4|7169.7|7166.9|7173.7|7170.9|7163.2|7160.4|687
1630404600000|2021-08-31 10:10:00|7169.1|7166.3|7167.1|7164.3|7170.7|7167.9|7166.7|7163.9|184
1630404900000|2021-08-31 10:15:00|7166.7|7163.9|7164.6|7161.8|7168.6|7165.8|7160.6|7157.8|329
1630405200000|2021-08-31 10:20:00|7165.1|7162.3|7173.1|7170.3|7176.6|7173.8|7162.1|7159.3|676
1630405500000|2021-08-31 10:25:00|7173.6|7170.8|7178.6|7175.8|7180.6|7177.8|7170.6|7167.8|901
1630405800000|2021-08-31 10:30:00|7179.1|7176.3|7178|7175.2|7180.1|7177.3|7174.6|7171.8|392
1630406100000|2021-08-31 10:35:00|7177.6|7174.8|7178.1|7175.3|7179.6|7176.8|7173.6|7170.8|221
1630406400000|2021-08-31 10:40:00|7177.6|7174.8|7179.6|7176.8|7182.6|7179.8|7175.6|7172.8|568
1630406700000|2021-08-31 10:45:00|7179.1|7176.3|7173.1|7170.3|7180.6|7177.8|7168.6|7165.8|809
1630407000000|2021-08-31 10:50:00|7173.6|7170.8|7165.6|7162.8|7175.6|7172.8|7162.6|7159.8|476
1630407300000|2021-08-31 10:55:00|7164.6|7161.8|7175.6|7172.8|7182.6|7179.8|7157.7|7154.9|847
1630407600000|2021-08-31 11:00:00|7175.1|7172.3|7170.5|7167.7|7175.1|7172.3|7166.6|7163.8|406
1630407900000|2021-08-31 11:05:00|7170|7167.2|7170.1|7167.3|7173.1|7170.3|7159.6|7156.8|489
1630408200000|2021-08-31 11:10:00|7169.6|7166.8|7175.1|7172.3|7178.6|7175.8|7169.6|7166.8|492
1630408500000|2021-08-31 11:15:00|7174.6|7171.8|7181.5|7178.7|7184.5|7181.7|7174.6|7171.8|390
1630408800000|2021-08-31 11:20:00|7180.6|7177.8|7180.6|7177.8|7184.6|7181.8|7179.6|7176.8|493
1630409100000|2021-08-31 11:25:00|7180.5|7177.7|7178.6|7175.8|7185.1|7182.3|7169.6|7166.8|2323
1630409400000|2021-08-31 11:30:00|7177.6|7174.8|7167.1|7164.3|7177.6|7174.8|7164.6|7161.8|664
1630409700000|2021-08-31 11:35:00|7166.6|7163.8|7172.1|7169.3|7174.6|7171.8|7166.6|7163.8|370
1630410000000|2021-08-31 11:40:00|7172.6|7169.8|7166.6|7163.8|7172.6|7169.8|7163.6|7160.8|607
1630410300000|2021-08-31 11:45:00|7166.1|7163.3|7159.1|7156.3|7166.1|7163.3|7158.6|7155.8|558
1630410600000|2021-08-31 11:50:00|7158.6|7155.8|7161.1|7158.3|7161.5|7158.7|7154.1|7151.3|584
1630410900000|2021-08-31 11:55:00|7160.6|7157.8|7161.1|7158.3|7164.5|7161.7|7159.5|7156.7|359
1630411200000|2021-08-31 12:00:00|7160.6|7157.8|7155.5|7152.7|7164.1|7161.3|7148.6|7145.8|1094
1630411500000|2021-08-31 12:05:00|7155.6|7152.8|7141|7138.2|7157.5|7154.7|7140.5|7137.7|1739
1630411800000|2021-08-31 12:10:00|7141.5|7138.7|7148|7145.2|7152|7149.2|7139.5|7136.7|1266
1630412100000|2021-08-31 12:15:00|7148.1|7145.3|7163.5|7160.7|7165.5|7162.7|7147.6|7144.8|1158
1630412400000|2021-08-31 12:20:00|7164|7161.2|7159.5|7156.7|7168|7165.2|7155.1|7152.3|1513
1630412700000|2021-08-31 12:25:00|7160|7157.2|7162.5|7159.7|7171.5|7168.7|7159|7156.2|561
1630413000000|2021-08-31 12:30:00|7163|7160.2|7152.5|7149.7|7163.5|7160.7|7147.6|7144.8|1233
1630413300000|2021-08-31 12:35:00|7152.1|7149.3|7141.5|7138.7|7157.5|7154.7|7135.6|7132.8|1674
1630413600000|2021-08-31 12:40:00|7140.1|7137.3|7142|7139.2|7145.5|7142.7|7138.1|7135.3|666
1630413900000|2021-08-31 12:45:00|7141.6|7138.8|7150.5|7147.7|7152.5|7149.7|7141.5|7138.7|850
1630414200000|2021-08-31 12:50:00|7151.5|7148.7|7157.4|7154.6|7157.4|7154.6|7142.5|7139.6|971
1630414500000|2021-08-31 12:55:00|7157.5|7154.7|7163.4|7160.6|7164.9|7162.1|7154|7151.2|2053
1630414800000|2021-08-31 13:00:00|7164.4|7161.6|7154.4|7151.6|7167|7164.2|7144.4|7141.6|1888
1630415100000|2021-08-31 13:05:00|7153.5|7150.7|7155.4|7152.6|7158.4|7155.6|7135.4|7132.6|3425
1630415400000|2021-08-31 13:10:00|7155.9|7153.1|7163.4|7160.6|7169.3|7166.5|7147.4|7144.6|1237
1630415700000|2021-08-31 13:15:00|7162.9|7160.1|7162.3|7159.5|7168.9|7166.1|7154.9|7152.1|1042
1630416000000|2021-08-31 13:20:00|7161.9|7159.1|7173.8|7171|7176.8|7174|7158.9|7156.1|1545
1630416300000|2021-08-31 13:25:00|7173.3|7170.5|7176.4|7173.6|7184.4|7181.6|7170.3|7167.5|3554
1630416600000|2021-08-31 13:30:00|7175.9|7173.1|7178.3|7175.5|7184.3|7181.5|7169.4|7166.6|2175
1630416900000|2021-08-31 13:35:00|7178.8|7176|7180.3|7177.5|7189.3|7186.5|7176.3|7173.5|1662
1630417200000|2021-08-31 13:40:00|7180.8|7178|7171.3|7168.5|7182.3|7179.5|7170.3|7167.5|1079
1630417500000|2021-08-31 13:45:00|7172.3|7169.5|7170.3|7167.5|7180.8|7178|7164.3|7161.5|1235
1630417800000|2021-08-31 13:50:00|7171.3|7168.5|7154.3|7151.5|7180.3|7177.5|7154.3|7151.5|1952
1630418100000|2021-08-31 13:55:00|7153.3|7150.5|7158.3|7155.5|7164.3|7161.5|7145.3|7142.5|1534
1630418400000|2021-08-31 14:00:00|7157.4|7154.6|7158.3|7155.5|7161.3|7158.5|7151.3|7148.5|941
1630418700000|2021-08-31 14:05:00|7157.3|7154.5|7170.3|7167.5|7171.2|7168.4|7147.3|7144.5|1353
1630419000000|2021-08-31 14:10:00|7169.8|7167|7164.3|7161.5|7171.3|7168.5|7156.8|7154|1487
1630419300000|2021-08-31 14:15:00|7165.3|7162.5|7173.2|7170.4|7175.7|7172.9|7161.8|7159|907
1630419600000|2021-08-31 14:20:00|7172.7|7169.9|7167.3|7164.5|7176.2|7173.4|7165.2|7162.4|853
1630419900000|2021-08-31 14:25:00|7167.7|7164.9|7172.2|7169.4|7173.2|7170.4|7159.2|7156.4|1077
1630420200000|2021-08-31 14:30:00|7171.2|7168.4|7170.7|7167.9|7178.7|7175.9|7166.2|7163.4|1879
1630420500000|2021-08-31 14:35:00|7170.2|7167.4|7172.2|7169.4|7180.2|7177.4|7167.2|7164.4|1466
1630420800000|2021-08-31 14:40:00|7172.7|7169.9|7185.7|7182.9|7188.2|7185.4|7172.7|7169.9|1332
1630421100000|2021-08-31 14:45:00|7186.2|7183.4|7187.2|7184.4|7195.2|7192.4|7181.2|7178.4|1655
1630421400000|2021-08-31 14:50:00|7188.2|7185.4|7184.2|7181.4|7195.2|7192.4|7184.2|7181.4|2117
1630421700000|2021-08-31 14:55:00|7184.7|7181.9|7187.2|7184.4|7188.8|7185.4|7179.2|7176.4|1370
1630422000000|2021-08-31 15:00:00|7186.7|7183.9|7182.6|7179.8|7194.1|7191.3|7179.2|7176.4|1286
1630422300000|2021-08-31 15:05:00|7182.7|7179.9|7187.1|7184.3|7190.6|7187.8|7176.1|7173.3|1890
1630422600000|2021-08-31 15:10:00|7186.2|7183.4|7190.1|7187.3|7195.1|7192.3|7183.6|7180.8|1433
1630422900000|2021-08-31 15:15:00|7190.2|7187.4|7210.1|7207.3|7216.1|7213.3|7190.1|7187.3|3032
1630423200000|2021-08-31 15:20:00|7211|7208.2|7209.6|7206.8|7218.1|7215.3|7204.3|7201.5|3301
1630423500000|2021-08-31 15:25:00|7209.1|7206.3|7198.2|7195.4|7215.1|7212.3|7194.2|7191.4|5099
1630423800000|2021-08-31 15:30:00|7199.1|7196.3|7199.6|7196.8|7202.2|7199.4|7194.1|7191.3|2818
1630424100000|2021-08-31 15:35:00|7200.1|7197.3|7198.1|7195.3|7206.1|7203.3|7193.7|7190.9|1552
1630424400000|2021-08-31 15:40:00|7197.1|7194.3|7195.6|7192.8|7198.1|7195.3|7190.1|7187.3|1379
1630424700000|2021-08-31 15:45:00|7195.1|7192.3|7192.1|7189.3|7198.2|7195.4|7191.1|7188.3|793
1630425000000|2021-08-31 15:50:00|7192.6|7189.8|7201.1|7198.3|7201.1|7198.3|7192.1|7189.3|1082
1630425300000|2021-08-31 15:55:00|7200.6|7197.8|7189.6|7186.8|7202.6|7199.8|7186.1|7183.3|1759
1630425600000|2021-08-31 16:00:00|7189.2|7186.4|7188.7|7185.9|7194.1|7191.3|7187.1|7184.3|1385
1630425900000|2021-08-31 16:05:00|7189.1|7186.3|7190.1|7187.3|7194.6|7191.8|7188.6|7185.8|571
1630426200000|2021-08-31 16:10:00|7189.2|7186.4|7189.7|7186.9|7193.7|7189.3|7186.2|7183.4|1195
1630426500000|2021-08-31 16:15:00|7190.2|7187.4|7190.7|7187.9|7193.1|7190.3|7186.7|7183.9|814
1630426800000|2021-08-31 16:20:00|7190.2|7187.4|7193.1|7190.3|7195.6|7192.8|7188.8|7186|647
1630427100000|2021-08-31 16:25:00|7192.6|7189.8|7202.1|7199.3|7203.1|7200.3|7192.1|7189.3|734
1630427400000|2021-08-31 16:30:00|7202.2|7199.4|7202.6|7199.8|7204.1|7201.3|7199.2|7196.4|712
1630427700000|2021-08-31 16:35:00|7202.2|7199.4|7208.1|7205.3|7208.6|7205.8|7200.1|7197.3|1401
1630428000000|2021-08-31 16:40:00|7207.6|7204.8|7206.1|7203.3|7211.1|7208.3|7205.1|7202.3|949
1630428300000|2021-08-31 16:45:00|7206.6|7203.8|7205.1|7202.3|7207.1|7204.3|7203.1|7200.3|624
1630428600000|2021-08-31 16:50:00|7204.6|7201.8|7202.6|7199.8|7206.1|7203.3|7201.1|7198.3|739
1630428900000|2021-08-31 16:55:00|7203.1|7200.3|7196.1|7193.3|7205.1|7202.3|7195.1|7192.3|718
1630429200000|2021-08-31 17:00:00|7195.6|7192.8|7183.1|7180.3|7195.6|7192.8|7181.1|7178.3|1727
1630429500000|2021-08-31 17:05:00|7182.6|7179.8|7179.1|7176.3|7186.1|7183.3|7179.1|7176.3|754
1630429800000|2021-08-31 17:10:00|7179.7|7176.9|7180.1|7177.3|7181.1|7178.3|7174.1|7171.3|898
1630430100000|2021-08-31 17:15:00|7180.6|7177.8|7171.1|7168.3|7181.1|7178.3|7171.1|7168.3|658
1630430400000|2021-08-31 17:20:00|7172.1|7169.3|7172.1|7169.3|7176.1|7173.3|7169.1|7166.3|719
1630430700000|2021-08-31 17:25:00|7171.7|7168.9|7185.1|7182.3|7187.1|7184.3|7171.1|7168.3|685
1630431000000|2021-08-31 17:30:00|7185.6|7182.8|7187.6|7184.8|7188.1|7185.3|7182.6|7179.8|577
1630431300000|2021-08-31 17:35:00|7188.1|7185.3|7186.1|7183.3|7189.1|7186.3|7185.1|7182.3|601
1630431600000|2021-08-31 17:40:00|7185.1|7182.3|7178.6|7175.8|7187.1|7184.3|7176.1|7173.3|1875
1630431900000|2021-08-31 17:45:00|7179|7176.2|7189.1|7186.3|7189.1|7186.3|7177.6|7174.8|575
1630432200000|2021-08-31 17:50:00|7188.1|7185.3|7189.1|7186.3|7191|7188.2|7185.1|7182.3|320
1630432500000|2021-08-31 17:55:00|7189.6|7186.8|7185|7182.2|7190.1|7187.3|7180.1|7177.3|828
1630432800000|2021-08-31 18:00:00|7185.1|7182.3|7171.1|7168.3|7186|7183.2|7171.1|7168.3|3708
1630433100000|2021-08-31 18:05:00|7170.6|7167.8|7163.1|7160.3|7171.6|7168.8|7159.1|7156.3|1980
1630433400000|2021-08-31 18:10:00|7162.6|7159.8|7166.2|7163.4|7170.1|7167.3|7157.1|7154.3|3677
1630433700000|2021-08-31 18:15:00|7166.7|7163.9|7183.1|7180.3|7183.1|7180.3|7164.7|7161.9|4383
1630434000000|2021-08-31 18:20:00|7182.2|7179.4|7188.1|7185.3|7190.1|7187.3|7180.2|7177.4|2852
1630434300000|2021-08-31 18:25:00|7188.6|7185.8|7155.1|7152.3|7195.1|7192.3|7148.1|7145.3|9160
1630434600000|2021-08-31 18:30:00|7156|7153.2|7151.7|7148.9|7158|7155.2|7140.6|7137.8|3620
1630434900000|2021-08-31 18:35:00|7152.1|7149.3|7150.2|7147.4|7154.2|7151.4|7147.2|7144.4|806
1630435200000|2021-08-31 18:40:00|7150.6|7147.8|7152.2|7149.4|7157.2|7154.4|7148.2|7145.4|541
1630435500000|2021-08-31 18:45:00|7152.6|7149.8|7146.7|7143.9|7154.1|7151.3|7146.2|7143.4|427
1630435800000|2021-08-31 18:50:00|7147.2|7144.4|7152.2|7149.4|7155.1|7152.3|7146.7|7143.9|180
1630436100000|2021-08-31 18:55:00|7152.6|7149.8|7158.2|7155.4|7160.1|7157.3|7152.2|7149.4|312
1630436400000|2021-08-31 19:00:00|7156.7|7153.9|7155.6|7152.8|7158.2|7155.4|7154.1|7151.3|332
1630436700000|2021-08-31 19:05:00|7155.1|7152.3|7155.1|7152.3|7157.1|7154.3|7152.7|7149.9|129
1630437000000|2021-08-31 19:10:00|7156.1|7153.3|7151.2|7148.4|7156.1|7153.3|7148.7|7145.9|134
1630437300000|2021-08-31 19:15:00|7151.1|7148.3|7153.6|7150.8|7155.1|7152.3|7150.7|7147.9|133
1630437600000|2021-08-31 19:20:00|7153.1|7150.3|7150.1|7147.3|7154.1|7151.3|7147.1|7144.3|94
1630437900000|2021-08-31 19:25:00|7149.1|7146.3|7148.1|7145.3|7151.6|7148.8|7147.6|7144.8|140
1630438200000|2021-08-31 19:30:00|7147.7|7144.9|7152.1|7149.3|7152.6|7149.8|7144.1|7141.3|204
1630438500000|2021-08-31 19:35:00|7151.2|7148.4|7154.1|7151.3|7156.1|7153.3|7149.6|7146.8|298
1630438800000|2021-08-31 19:40:00|7153.6|7150.8|7157.1|7154.3|7157.1|7154.3|7152.1|7149.3|151
1630439100000|2021-08-31 19:45:00|7156.6|7153.8|7158.6|7155.8|7159|7156.2|7156.1|7153.3|95
1630439400000|2021-08-31 19:50:00|7158.1|7155.3|7157.1|7154.3|7158.6|7155.8|7155.1|7152.3|103
1630439700000|2021-08-31 19:55:00|7156.6|7153.8|7152.6|7149.8|7158.1|7155.3|7152.6|7149.8|194
1630440000000|2021-08-31 20:00:00|7153.1|7150.3|7156.1|7153.3|7158.6|7155.8|7152.6|7149.8|102
1630440300000|2021-08-31 20:05:00|7156.5|7153.7|7157|7154.2|7157.5|7154.7|7154.1|7151.3|116
1630440600000|2021-08-31 20:10:00|7156.6|7153.8|7158|7155.2|7158|7155.2|7156.6|7153.8|25
1630440900000|2021-08-31 20:15:00|7157.1|7154.3|7159.5|7156.7|7160|7157.2|7157|7154.2|265
1630441200000|2021-08-31 20:20:00|7160|7157.2|7160|7157.2|7160.1|7157.3|7158|7155.2|122
1630441500000|2021-08-31 20:25:00|7160.1|7157.3|7165.6|7162.8|7166.1|7163.3|7159.1|7156.3|573
1630441800000|2021-08-31 20:30:00|7166.7|7162.7|7165.5|7161.5|7169.1|7165.2|7156.7|7150.3|667
1630442100000|2021-08-31 20:35:00|7165.6|7161.6|7169|7166.2|7169|7166.2|7161|7157.6|269
1630442400000|2021-08-31 20:40:00|7170.5|7166.5|7161.5|7158.7|7170.6|7166.7|7159.5|7156.7|113
1630442700000|2021-08-31 20:45:00|7162|7159.2|7155|7152.2|7163|7160.2|7153.5|7150.7|214
1630443000000|2021-08-31 20:50:00|7153.6|7149.6|7159.5|7156.7|7161|7158.2|7153|7149.6|95
1630443300000|2021-08-31 20:55:00|7160.4|7157.6|7162.6|7158.6|7165.6|7158.7|7157.5|7153|164
1630443600000|2021-08-31 21:00:00|7166.1|7156.1|7166|7156|7166.5|7156.5|7166|7156|2
1630443900000|2021-08-31 21:05:00|||||||||1
1630444200000|2021-08-31 21:10:00|7162.6|7158.6|7165.5|7155.5|7165.5|7158.6|7162.4|7154.9|23
1630444800000|2021-08-31 21:20:00|7164.1|7154.1|7164.5|7154.5|7165|7155|7164|7154|14
1630445100000|2021-08-31 21:25:00|7163.5|7153.5|7163|7153|7165|7158.1|7157.4|7152|10
1630445400000|2021-08-31 21:30:00|7164|7154|7168.5|7164.5|7168.5|7164.5|7160.5|7150.5|11
1630445700000|2021-08-31 21:35:00|7171.5|7167.5|7178|7168|7179.5|7169.5|7170.5|7162|10
1630446000000|2021-08-31 21:40:00|7175|7165|7170.5|7160.5|7175|7165|7170.5|7160.5|4
1630446300000|2021-08-31 21:45:00|7170|7160|7171.5|7161.5|7172|7162|7168.5|7158.5|1
1630446600000|2021-08-31 21:50:00|7171|7161|7170|7160|7172|7162|7167|7157|2
1630446900000|2021-08-31 21:55:00|7169.5|7159.5|7170.5|7160.5|7173.5|7164.6|7164.5|7157.5|4
1630454400000|2021-09-01 00:00:00|7163.3|7159.3|7165.6|7162.8|7168.2|7165.4|7161.2|7156.3|202
1630454700000|2021-09-01 00:05:00|7161.7|7158.9|7166.2|7163.4|7168.3|7165.4|7157.7|7154.9|79
1630455000000|2021-09-01 00:10:00|7168.1|7165.3|7167.7|7164.9|7169.2|7166.4|7163.7|7160.9|48
1630455300000|2021-09-01 00:15:00|7168.6|7165.8|7169.2|7166.4|7171.7|7168.9|7164.2|7161.4|266
1630455600000|2021-09-01 00:20:00|7168.7|7165.9|7168.3|7165.5|7170.2|7167.4|7167.7|7164.9|29
1630455900000|2021-09-01 00:25:00|7168.1|7165.3|7171.6|7168.8|7171.7|7168.9|7168.1|7165.3|31
1630456200000|2021-09-01 00:30:00|7170.2|7167.4|7168.7|7165.9|7171.2|7168.4|7168.7|7165.9|49
1630456500000|2021-09-01 00:35:00|7168.6|7165.8|7167.7|7164.9|7169.2|7165.8|7167.7|7164.9|28
1630456800000|2021-09-01 00:40:00|7167.6|7164.8|7164.1|7161.3|7167.7|7164.9|7163.7|7160.9|303
1630457100000|2021-09-01 00:45:00|7164.6|7161.8|7158.1|7155.3|7164.6|7161.8|7157.6|7154.8|39
1630457400000|2021-09-01 00:50:00|7159|7156.2|7157.1|7154.3|7160.1|7157.3|7156.6|7153.8|185
1630457700000|2021-09-01 00:55:00|7156.6|7153.8|7159.1|7156.3|7160.1|7157.3|7155.7|7152.9|10
1630458000000|2021-09-01 01:00:00|7158.6|7155.8|7166.6|7163.8|7170.1|7167.3|7157.6|7154.8|99
1630458300000|2021-09-01 01:05:00|7166.1|7163.3|7159.1|7156.3|7167.6|7164.8|7159.1|7156.3|101
1630458600000|2021-09-01 01:10:00|7158.6|7155.8|7168.1|7165.3|7168.1|7165.3|7158.1|7155.3|70
1630458900000|2021-09-01 01:15:00|7167.1|7164.3|7166.1|7163.3|7169.6|7166.8|7160.1|7156.2|222
1630459200000|2021-09-01 01:20:00|7167.1|7164.3|7166.1|7163.3|7169.1|7166.3|7164.1|7161.3|167
1630459500000|2021-09-01 01:25:00|7166.6|7163.8|7172.1|7169.3|7174.5|7171.7|7166.1|7163.3|125
1630459800000|2021-09-01 01:30:00|7172.6|7169.8|7181|7178.2|7185.6|7182.8|7172.1|7169.3|368
1630460100000|2021-09-01 01:35:00|7181.5|7178.7|7184.1|7181.3|7188|7185.2|7181|7178.2|95
1630460400000|2021-09-01 01:40:00|7184.6|7181.8|7181|7178.2|7188.5|7185.7|7181|7178.2|107
1630460700000|2021-09-01 01:45:00|7180.6|7177.8|7184|7181.2|7184.5|7181.7|7177|7174.2|77
1630461000000|2021-09-01 01:50:00|7185|7182.2|7188.5|7185.7|7188.5|7185.7|7180|7177.2|109
1630461300000|2021-09-01 01:55:00|7188.9|7186.1|7185.5|7182.7|7190|7187.2|7182.5|7179.7|55
1630461600000|2021-09-01 02:00:00|7185.9|7183.1|7191.9|7189.1|7192.5|7189.7|7182.5|7179.7|173
1630461900000|2021-09-01 02:05:00|7192.9|7190.1|7186.9|7184.1|7193.9|7191.1|7185.5|7182.7|389
1630462200000|2021-09-01 02:10:00|7187.4|7184.6|7180.9|7178.1|7188.9|7186.1|7178.4|7175.6|661
1630462500000|2021-09-01 02:15:00|7181.8|7179|7181.8|7179|7182.9|7180.1|7179.4|7176.6|66
1630462800000|2021-09-01 02:20:00|7181.4|7178.6|7181.9|7179.1|7187.3|7184.5|7180.4|7177.6|551
1630463100000|2021-09-01 02:25:00|7182.4|7179.6|7181.4|7178.6|7182.4|7179.6|7179.9|7177.1|70
1630463400000|2021-09-01 02:30:00|7183.9|7181.1|7193.4|7190.6|7193.8|7191|7182.4|7179.6|315
1630463700000|2021-09-01 02:35:00|7193.9|7191.1|7193.8|7191|7195.3|7192.5|7189.9|7187.1|136
1630464000000|2021-09-01 02:40:00|7193.3|7190.5|7188.9|7186.1|7193.3|7190.5|7188.4|7185.6|39
1630464300000|2021-09-01 02:45:00|7189.3|7186.5|7189.8|7187|7191.3|7188.5|7188.4|7185.6|55
1630464600000|2021-09-01 02:50:00|7190.3|7187.5|7194.8|7192|7194.8|7192|7189.3|7186.5|57
1630464900000|2021-09-01 02:55:00|7195.3|7192.5|7213.8|7211|7213.8|7211|7194.4|7191.6|937
1630465200000|2021-09-01 03:00:00|7214.3|7211.5|7215.8|7213|7219.3|7216.5|7210.3|7207.5|543
1630465500000|2021-09-01 03:05:00|7215.3|7212.5|7209.8|7207|7217.3|7214.5|7207.3|7204.5|244
1630465800000|2021-09-01 03:10:00|7210.3|7207.5|7215.8|7213|7216.8|7214|7207.3|7204.5|157
1630466100000|2021-09-01 03:15:00|7216.3|7213.5|7221.3|7218.5|7222.8|7220|7212.3|7209.5|410
1630466400000|2021-09-01 03:20:00|7221.8|7219|7223.7|7220.9|7223.8|7221|7218.8|7216|325
1630466700000|2021-09-01 03:25:00|7224.2|7221.4|7223.8|7221|7231.2|7228.4|7222.8|7220|627
1630467000000|2021-09-01 03:30:00|7223.7|7220.9|7218.8|7216|7223.7|7220.9|7216.8|7214|34
1630467300000|2021-09-01 03:35:00|7219.3|7216.5|7214.8|7212|7220.2|7217.4|7212.4|7209.6|114
1630467600000|2021-09-01 03:40:00|7214.3|7211.5|7212.8|7210|7215.3|7212.5|7212.3|7209.5|99
1630467900000|2021-09-01 03:45:00|7212.3|7209.5|7208.8|7206|7213.3|7210.5|7207.3|7204.5|48
1630468200000|2021-09-01 03:50:00|7209.2|7206.4|7209.2|7206.4|7211.3|7208.5|7209.2|7206.4|34
1630468500000|2021-09-01 03:55:00|7208.7|7205.9|7207.3|7204.5|7210.2|7207.4|7207.3|7204.5|15
1630468800000|2021-09-01 04:00:00|7207.8|7205|7205.3|7202.5|7208.2|7205.4|7205.3|7202.5|97
1630469100000|2021-09-01 04:05:00|7206.7|7203.9|7207.2|7204.4|7209.2|7206.4|7206.3|7203.5|32
1630469400000|2021-09-01 04:10:00|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|20
1630469700000|2021-09-01 04:15:00|7209.2|7206.4|7207.7|7204.9|7210.2|7207.4|7207.7|7204.9|113
1630470000000|2021-09-01 04:20:00|7208.2|7205.4|7205.3|7202.5|7210.2|7207.4|7204.2|7201.4|202
1630470300000|2021-09-01 04:25:00|7205.2|7202.4|7202.8|7200|7205.3|7202.5|7202.8|7200|42
1630470600000|2021-09-01 04:30:00|7202.3|7199.5|7205.3|7202.5|7205.3|7202.5|7202.3|7199.5|84
1630470900000|2021-09-01 04:35:00|7205.8|7203|7209.3|7206.5|7211.3|7208.5|7205.3|7202.5|80
1630471200000|2021-09-01 04:40:00|7208.4|7205.6|7207.3|7204.5|7208.4|7205.6|7206.8|7204|25
1630471500000|2021-09-01 04:45:00|7206.8|7204|7206.3|7203.5|7207.3|7204.5|7205.8|7203|10
1630471800000|2021-09-01 04:50:00|7206.8|7204|7203.2|7200.4|7206.8|7204|7202.8|7200|23
1630472100000|2021-09-01 04:55:00|7203.3|7200.5|7205.3|7202.5|7206.2|7203.4|7203.3|7200.5|42
1630472400000|2021-09-01 05:00:00|7206.2|7203.4|7209.2|7206.4|7210.3|7207.5|7205.3|7202.5|71
1630472700000|2021-09-01 05:05:00|7208.7|7205.9|7206.2|7203.4|7209.2|7206.4|7205.2|7202.4|39
1630473000000|2021-09-01 05:10:00|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7203.7|7200.9|28
1630473300000|2021-09-01 05:15:00|7205.7|7202.9|7205.7|7202.9|7209.2|7206.4|7205.7|7202.9|49
1630473600000|2021-09-01 05:20:00|7206.2|7203.4|7207.7|7204.9|7208.6|7205.8|7205.2|7202.4|64
1630473900000|2021-09-01 05:25:00|7207.3|7204.5|7201.1|7198.3|7207.3|7204.5|7200.6|7197.8|50
1630474200000|2021-09-01 05:30:00|7201.2|7198.4|7211.7|7208.9|7215.7|7212.9|7201.1|7198.3|297
1630474500000|2021-09-01 05:35:00|7211.2|7208.4|7204.7|7201.9|7214.2|7211.4|7203.7|7200.9|132
1630474800000|2021-09-01 05:40:00|7205.2|7202.4|7206.7|7203.9|7210.7|7207.9|7203.7|7200.9|82
1630475100000|2021-09-01 05:45:00|7207.2|7204.4|7211.6|7208.8|7211.6|7208.8|7203.2|7200.4|77
1630475400000|2021-09-01 05:50:00|7212.1|7209.3|7213.7|7210.9|7215.7|7212.9|7212.1|7209.3|195
1630475700000|2021-09-01 05:55:00|7214.2|7211.4|7213.6|7210.8|7215.1|7212.3|7212.2|7209.4|117
1630476000000|2021-09-01 06:00:00|7213.7|7210.9|7221.2|7218.4|7221.2|7218.4|7211.7|7208.9|439
1630476300000|2021-09-01 06:05:00|7220.7|7217.9|7218.2|7215.4|7221.2|7218.4|7215.2|7212.4|127
1630476600000|2021-09-01 06:10:00|7217.2|7214.4|7215.7|7212.9|7223.2|7220.4|7214.2|7211.4|274
1630476900000|2021-09-01 06:15:00|7215.3|7212.5|7205.2|7202.4|7217.7|7214.9|7203.2|7200.4|393
1630477200000|2021-09-01 06:20:00|7204.8|7202|7205.6|7202.8|7208.1|7205.3|7198.7|7195.9|1234
1630477500000|2021-09-01 06:25:00|7206.1|7203.3|7203.2|7200.4|7206.2|7203.4|7201.2|7198.4|747
1630477800000|2021-09-01 06:30:00|7203.7|7200.9|7208.7|7205.9|7209.8|7207|7203.7|7200.9|208
1630478100000|2021-09-01 06:35:00|7209.2|7206.4|7205.7|7202.9|7209.2|7206.4|7202.2|7199.4|230
1630478400000|2021-09-01 06:40:00|7205.2|7202.4|7199.2|7196.4|7207.2|7204.4|7196.7|7193.9|348
1630478700000|2021-09-01 06:45:00|7200.2|7197.4|7200.7|7197.9|7205.2|7202.4|7197.3|7194.5|636
1630479000000|2021-09-01 06:50:00|7200.2|7197.4|7209.7|7206.9|7210.2|7207.4|7200.2|7197.4|382
1630479300000|2021-09-01 06:55:00|7209.2|7206.4|7213.7|7210.9|7215.2|7212.4|7206.7|7203.9|313
1630479600000|2021-09-01 07:00:00|7214.2|7211.4|7215.2|7212.4|7219.2|7216.4|7209.2|7206.4|587
1630479900000|2021-09-01 07:05:00|7214.7|7211.9|7218.1|7215.3|7222.1|7219.3|7214.1|7211.3|651
1630480200000|2021-09-01 07:10:00|7218.6|7215.8|7231.1|7228.3|7233.1|7230.3|7214.1|7211.3|1125
1630480500000|2021-09-01 07:15:00|7231.6|7228.8|7227.1|7224.3|7234|7231.2|7227|7224.2|709
1630480800000|2021-09-01 07:20:00|7227|7224.2|7223.1|7220.3|7229|7226.2|7222|7219.2|514
1630481100000|2021-09-01 07:25:00|7224|7221.2|7222.6|7219.8|7226.1|7223.3|7222.1|7219.3|285
1630481400000|2021-09-01 07:30:00|7223|7220.2|7220.1|7217.3|7226|7223.2|7217|7214.2|669
1630481700000|2021-09-01 07:35:00|7221|7218.2|7225|7222.2|7229|7226.2|7221|7218.2|1044
1630482000000|2021-09-01 07:40:00|7225.9|7223.1|7228|7225.2|7228|7225.2|7221|7218.2|304
1630482300000|2021-09-01 07:45:00|7227.5|7224.7|7230|7227.2|7230.9|7228.1|7224.5|7221.7|323
1630482600000|2021-09-01 07:50:00|7229.9|7227.1|7226.5|7223.7|7232.5|7229.7|7225|7222.2|747
1630482900000|2021-09-01 07:55:00|7226|7223.2|7225.9|7223.1|7228.4|7225.6|7223.9|7221.1|330
1630483200000|2021-09-01 08:00:00|7227.9|7225.1|7222.9|7220.1|7230.9|7228.1|7221|7218.2|1174
1630483500000|2021-09-01 08:05:00|7223.4|7220.6|7224.4|7221.6|7225.9|7223.1|7220|7217.2|677
1630483800000|2021-09-01 08:10:00|7224|7221.2|7216|7213.2|7225.9|7223.1|7215.9|7213.1|565
1630484100000|2021-09-01 08:15:00|7215.9|7213.1|7212|7209.2|7218.9|7216.1|7211|7208.2|1132
1630484400000|2021-09-01 08:20:00|7211.9|7209.1|7200.2|7197.4|7212|7209.2|7199.2|7196.4|3942
1630484700000|2021-09-01 08:25:00|7200.7|7197.9|7196.2|7193.4|7202.1|7199.3|7190.3|7187.5|5699
1630485000000|2021-09-01 08:30:00|7197.2|7194.4|7196.2|7193.4|7199.3|7196.5|7182.3|7179.5|4664
1630485300000|2021-09-01 08:35:00|7196.3|7193.5|7198.8|7196|7204.2|7201.4|7196.3|7193.5|2727
1630485600000|2021-09-01 08:40:00|7199.2|7196.4|7197.2|7194.4|7204.3|7201.5|7195.7|7192.9|1360
1630485900000|2021-09-01 08:45:00|7196.3|7193.5|7197.2|7194.4|7198.7|7195.9|7188.2|7185.4|1569
1630486200000|2021-09-01 08:50:00|7196.2|7193.4|7189.7|7186.9|7198.7|7195.9|7189.2|7186.4|471
1630486500000|2021-09-01 08:55:00|7189.2|7186.4|7186.7|7183.9|7190.2|7187.4|7185.2|7182.4|560
1630486800000|2021-09-01 09:00:00|7186.3|7183.5|7168.2|7165.4|7186.3|7183.5|7167.2|7164.4|1433
1630487100000|2021-09-01 09:05:00|7167.2|7164.4|7172.2|7169.4|7174.2|7171.4|7167.2|7164.4|1294
1630487400000|2021-09-01 09:10:00|7171.7|7168.9|7176.2|7173.4|7177.2|7174.4|7170.2|7167.4|632
1630487700000|2021-09-01 09:15:00|7176.1|7173.3|7180.3|7177.5|7185.2|7182.4|7172.7|7169.9|800
1630488000000|2021-09-01 09:20:00|7180.2|7177.4|7175.2|7172.4|7180.7|7177.9|7172.2|7169.4|353
1630488300000|2021-09-01 09:25:00|7176.1|7173.3|7174.2|7171.4|7176.6|7173.8|7170.2|7167.4|676
1630488600000|2021-09-01 09:30:00|7174.1|7171.3|7187.5|7184.7|7190.1|7187.3|7172.1|7169.3|1026
1630488900000|2021-09-01 09:35:00|7187.6|7184.8|7183.6|7180.8|7187.6|7184.8|7181.2|7178.4|520
1630489200000|2021-09-01 09:40:00|7183.2|7180.4|7184.1|7181.3|7187.5|7184.7|7182.1|7179.3|497
1630489500000|2021-09-01 09:45:00|7185.1|7182.3|7179.7|7176.9|7186.2|7183.4|7176.1|7173.3|507
1630489800000|2021-09-01 09:50:00|7180.1|7177.3|7184.2|7181.4|7188.1|7185.3|7179.7|7176.9|437
1630490100000|2021-09-01 09:55:00|7185.2|7182.4|7193.2|7190.4|7194|7191.2|7184.2|7181.4|628
1630490400000|2021-09-01 10:00:00|7193.1|7190.3|7186.1|7183.3|7195.1|7192.3|7186.1|7183.3|322
1630490700000|2021-09-01 10:05:00|7185.1|7182.3|7185.1|7182.3|7186.1|7183.3|7181.1|7178.3|280
1630491000000|2021-09-01 10:10:00|7186.1|7183.3|7181.2|7178.4|7188.1|7185.3|7180.1|7177.3|285
1630491300000|2021-09-01 10:15:00|7181.1|7178.3|7177.1|7174.3|7185.1|7182.3|7177.1|7174.3|321
1630491600000|2021-09-01 10:20:00|7176.2|7173.4|7171.1|7168.3|7177.1|7174.3|7168.1|7165.3|444
1630491900000|2021-09-01 10:25:00|7171|7168.2|7165.2|7162.4|7171|7168.2|7147.2|7144.4|1587
1630492200000|2021-09-01 10:30:00|7165.1|7162.3|7162.1|7159.3|7165.6|7162.8|7157.2|7154.4|599
1630492500000|2021-09-01 10:35:00|7161.1|7158.3|7174.2|7171.4|7174.2|7171.4|7160.2|7157.4|504
1630492800000|2021-09-01 10:40:00|7173.6|7170.8|7168|7165.2|7175.6|7172.8|7167.1|7164.3|751
1630493100000|2021-09-01 10:45:00|7168.1|7165.3|7175.6|7172.8|7177.1|7174.3|7167.6|7164.8|437
1630493400000|2021-09-01 10:50:00|7175.1|7172.3|7166.1|7163.3|7178.1|7175.3|7165.1|7162.3|509
1630493700000|2021-09-01 10:55:00|7167.1|7164.3|7173.6|7170.8|7174.1|7171.3|7167.1|7164.3|167
1630494000000|2021-09-01 11:00:00|7174.1|7171.3|7167.6|7164.8|7178.1|7175.3|7164.1|7160.7|303
1630494300000|2021-09-01 11:05:00|7167.1|7164.3|7167.6|7164.8|7171|7168.2|7163.6|7160.8|300
1630494600000|2021-09-01 11:10:00|7167.1|7164.3|7170.1|7167.3|7171.1|7168.3|7164.1|7161.3|449
1630494900000|2021-09-01 11:15:00|7170.2|7167.4|7167.1|7164.3|7171.1|7168.3|7164.1|7161.3|538
1630495200000|2021-09-01 11:20:00|7167|7164.2|7170.1|7167.3|7174.1|7171.3|7159.1|7156.3|541
1630495500000|2021-09-01 11:25:00|7170.5|7167.7|7175.1|7172.3|7179|7176.2|7169.5|7166.7|635
1630495800000|2021-09-01 11:30:00|7175.2|7172.4|7185.1|7182.3|7186.1|7183.3|7170.1|7167.3|2094
1630496100000|2021-09-01 11:35:00|7185|7182.2|7181.1|7178.3|7185|7182.2|7179.1|7176.3|381
1630496400000|2021-09-01 11:40:00|7181.6|7178.8|7183.1|7180.3|7184.1|7181.3|7178.1|7175.3|248
1630496700000|2021-09-01 11:45:00|7182.6|7179.8|7176|7173.2|7182.6|7179.8|7174.1|7171.3|180
1630497000000|2021-09-01 11:50:00|7176.6|7173.8|7175|7172.2|7177.5|7174.7|7173|7170.2|228
1630497300000|2021-09-01 11:55:00|7174.5|7171.7|7177.5|7174.7|7179.5|7176.7|7171|7168.2|470
1630497600000|2021-09-01 12:00:00|7178|7175.2|7184.5|7181.7|7186|7183.2|7174.1|7171.3|392
1630497900000|2021-09-01 12:05:00|7185|7182.2|7178|7175.2|7187|7184.2|7176|7173.2|292
1630498200000|2021-09-01 12:10:00|7177.1|7174.3|7183|7180.2|7184|7181.2|7177|7174.2|250
1630498500000|2021-09-01 12:15:00|7182.1|7179.3|7176.5|7173.7|7186|7183.2|7174.1|7171.3|603
1630498800000|2021-09-01 12:20:00|7177|7174.2|7180|7177.2|7180|7177.2|7173|7170.2|598
1630499100000|2021-09-01 12:25:00|7180.5|7177.7|7187|7184.2|7187.5|7184.7|7178.5|7175.7|1297
1630499400000|2021-09-01 12:30:00|7186.9|7184.1|7187.4|7184.6|7194.9|7192.1|7184.9|7182.1|534
1630499700000|2021-09-01 12:35:00|7187.9|7185.1|7179.9|7177.1|7188.9|7186.1|7176.9|7174.1|2248
1630500000000|2021-09-01 12:40:00|7180|7177.2|7179.9|7177.1|7180.9|7178.1|7172|7169.2|527
1630500300000|2021-09-01 12:45:00|7179.5|7176.7|7169|7166.2|7179.9|7177.1|7169|7166.2|677
1630500600000|2021-09-01 12:50:00|7170|7167.2|7163.9|7161.1|7171.9|7169.1|7160|7157.2|1397
1630500900000|2021-09-01 12:55:00|7164.4|7161.6|7163|7160.2|7172.9|7170.1|7159|7156.2|1280
1630501200000|2021-09-01 13:00:00|7163.9|7161.1|7117.5|7114.7|7177.4|7174.6|7102.2|7099.4|9199
1630501500000|2021-09-01 13:05:00|7116.5|7113.7|7123.6|7120.8|7143.1|7140.2|7112.1|7109.3|4374
1630501800000|2021-09-01 13:10:00|7123.1|7120.3|7109|7106.2|7123.1|7120.3|7105|7102.2|3841
1630502100000|2021-09-01 13:15:00|7108.6|7105.8|7095.1|7092.3|7109|7106.2|7078.1|7075.2|3643
1630502400000|2021-09-01 13:20:00|7095|7092.2|7062.1|7059.3|7095|7092.2|7054.1|7051.3|3988
1630502700000|2021-09-01 13:25:00|7061.6|7058.8|7058.5|7055.7|7079|7076.2|7055.1|7052.3|2538
1630503000000|2021-09-01 13:30:00|7059|7056.2|7046|7043.2|7077|7074.2|7042.6|7039.8|3260
1630503300000|2021-09-01 13:35:00|7046.5|7043.7|7072.4|7069.6|7076.5|7073.7|7038|7035.2|5257
1630503600000|2021-09-01 13:40:00|7071.5|7068.7|7073.9|7071.1|7084.4|7081.6|7059.9|7057.1|2263
1630503900000|2021-09-01 13:45:00|7073.4|7070.6|7069.5|7066.7|7077.4|7074.6|7059.4|7056.6|2295
1630504200000|2021-09-01 13:50:00|7069.9|7067.1|7077.9|7075.1|7081.5|7078.7|7058.9|7056.1|2715
1630504500000|2021-09-01 13:55:00|7078|7075.2|7058.9|7056.1|7078|7075.2|7053|7050.2|1769
1630504800000|2021-09-01 14:00:00|7058.3|7055.5|7061|7058.2|7073.4|7070.6|7040.9|7037.5|3110
1630505100000|2021-09-01 14:05:00|7060.5|7057.7|7070.9|7068.1|7073.4|7070.6|7047|7044.2|1539
1630505400000|2021-09-01 14:10:00|7070|7067.2|7064.9|7062.1|7074.4|7071.6|7050.9|7048.1|1073
1630505700000|2021-09-01 14:15:00|7064|7061.2|7058.4|7055.6|7069|7066.2|7051.9|7049.1|1535
1630506000000|2021-09-01 14:20:00|7057.9|7055.1|7060.3|7057.5|7063.3|7060.5|7042.9|7040.1|3046
1630506300000|2021-09-01 14:25:00|7060.4|7057.6|7067.5|7063.5|7070.8|7068|7058.8|7056|1830
1630506600000|2021-09-01 14:30:00|7071.4|7068.6|7070.8|7068|7108.3|7101.4|7067.5|7063.5|8383
1630506900000|2021-09-01 14:35:00|7070.4|7067.6|7065.4|7062.6|7082.9|7080.1|7053.5|7048.6|3401
1630507200000|2021-09-01 14:40:00|7065|7062.2|7080.9|7078.1|7081.9|7079.1|7054.5|7051.7|1688
1630507500000|2021-09-01 14:45:00|7080.4|7077.6|7085.9|7083.1|7091.9|7089.1|7072.4|7069.6|1359
1630507800000|2021-09-01 14:50:00|7086.4|7083.6|7086.3|7083.5|7088.9|7086.1|7073.4|7070.6|1882
1630508100000|2021-09-01 14:55:00|7086.4|7083.6|7069.4|7066.6|7088.4|7085.6|7066.9|7064.1|724
1630508400000|2021-09-01 15:00:00|7069.8|7067|7061.8|7059|7089.8|7087|7059.8|7057|3098
1630508700000|2021-09-01 15:05:00|7061.3|7058.5|7088.7|7085.9|7088.8|7086|7055.9|7053.1|1884
1630509000000|2021-09-01 15:10:00|7088.8|7086|7100.7|7097.9|7102.7|7099.9|7080.3|7077.5|2235
1630509300000|2021-09-01 15:15:00|7101.6|7098.8|7104.8|7102|7110.7|7107.9|7100.2|7097.4|3251
1630509600000|2021-09-01 15:20:00|7104.7|7101.9|7087.3|7084.5|7105.8|7103|7084.8|7082|2036
1630509900000|2021-09-01 15:25:00|7087.2|7084.4|7077.8|7075|7089.3|7086.5|7071.7|7068.9|4116
1630510200000|2021-09-01 15:30:00|7076.8|7074|7101.3|7098.5|7104.2|7101.4|7073.8|7071|3431
1630510500000|2021-09-01 15:35:00|7100.7|7097.9|7082.8|7080|7104.7|7101.9|7082.8|7080|2079
1630510800000|2021-09-01 15:40:00|7082.9|7080.1|7085.2|7082.4|7089.7|7086.9|7074.8|7072|2830
1630511100000|2021-09-01 15:45:00|7085.6|7082.8|7094.2|7091.4|7096.7|7093.9|7083.2|7080.4|2985
1630511400000|2021-09-01 15:50:00|7093.7|7090.9|7098.7|7095.9|7101.6|7098.8|7087.6|7084.8|958
1630511700000|2021-09-01 15:55:00|7098.6|7095.8|7097.7|7094.9|7103.8|7101|7092.7|7089.9|1226
1630512000000|2021-09-01 16:00:00|7098.1|7095.3|7119.2|7116.4|7123.7|7120.9|7096.2|7093.4|1896
1630512300000|2021-09-01 16:05:00|7119.7|7116.9|7119.7|7116.9|7131.7|7128.9|7116.7|7113.9|1832
1630512600000|2021-09-01 16:10:00|7119.2|7116.4|7115.7|7112.9|7122.2|7119.4|7112.8|7110|3103
1630512900000|2021-09-01 16:15:00|7116.6|7113.8|7110.8|7108|7118.7|7115.9|7109.7|7106.9|1481
1630513200000|2021-09-01 16:20:00|7110.3|7107.5|7118.7|7115.9|7121.7|7118.9|7106.4|7103.6|1429
1630513500000|2021-09-01 16:25:00|7119.2|7116.4|7132.7|7129.9|7133.6|7130.8|7118.7|7115.9|541
1630513800000|2021-09-01 16:30:00|7133.6|7130.8|7134.3|7131.5|7134.7|7131.9|7128.8|7126|1432
1630514100000|2021-09-01 16:35:00|7134.7|7131.9|7136.2|7133.4|7137.8|7135|7129.8|7127|822
1630514400000|2021-09-01 16:40:00|7135.8|7133|7135.2|7132.4|7139.8|7137|7131.8|7129|836
1630514700000|2021-09-01 16:45:00|7135.7|7132.9|7139.2|7136.4|7140.6|7137.8|7132.8|7130|490
1630515000000|2021-09-01 16:50:00|7139.6|7136.8|7137.2|7134.4|7148.6|7145.8|7136.7|7133.9|1217
1630515300000|2021-09-01 16:55:00|7137.6|7134.8|7149.1|7146.3|7151.6|7148.8|7136.7|7133.9|750
1630515600000|2021-09-01 17:00:00|7148.6|7145.8|7140.7|7137.9|7149.1|7146.3|7137.8|7135|1012
1630515900000|2021-09-01 17:05:00|7141.6|7138.8|7139.6|7136.8|7144.6|7141.8|7137.2|7134.4|592
1630516200000|2021-09-01 17:10:00|7139.7|7136.9|7135.6|7132.8|7142.1|7139.3|7133.6|7130.8|1268
1630516500000|2021-09-01 17:15:00|7136|7133.2|7129.6|7126.8|7136.6|7133.8|7128.1|7125.3|847
1630516800000|2021-09-01 17:20:00|7129.1|7126.3|7138.6|7135.8|7139.1|7136.3|7127.6|7124.8|533
1630517100000|2021-09-01 17:25:00|7139.1|7136.3|7141.6|7138.8|7145.6|7142.8|7139|7136.2|659
1630517400000|2021-09-01 17:30:00|7142|7139.2|7134.7|7131.9|7145|7142.2|7130.7|7127.9|1091
1630517700000|2021-09-01 17:35:00|7134.2|7131.4|7134.6|7131.8|7137.6|7134.8|7130.1|7127.3|360
1630518000000|2021-09-01 17:40:00|7133.7|7130.9|7142.6|7139.8|7144.2|7141.4|7131.7|7128.3|1041
1630518300000|2021-09-01 17:45:00|7142.7|7139.9|7140.2|7137.4|7144.6|7141.8|7136.7|7133.9|832
1630518600000|2021-09-01 17:50:00|7140.7|7137.9|7137.1|7134.3|7141.6|7138.8|7132.7|7129.9|1469
1630518900000|2021-09-01 17:55:00|7136.7|7133.9|7137.1|7134.3|7138.1|7135.3|7131.6|7128.8|457
1630519200000|2021-09-01 18:00:00|7137.6|7134.8|7141.1|7138.3|7142.1|7139.3|7135.1|7132.3|1449
1630519500000|2021-09-01 18:05:00|7141.2|7138.4|7152.6|7149.8|7153.1|7150.3|7136.7|7133.9|1501
1630519800000|2021-09-01 18:10:00|7152.7|7149.9|7158.6|7155.8|7160.6|7157.8|7150.7|7147.9|2140
1630520100000|2021-09-01 18:15:00|7158.1|7155.3|7153.6|7150.8|7159.6|7156.8|7148.7|7145.9|1117
1630520400000|2021-09-01 18:20:00|7154.5|7151.7|7158.1|7155.3|7161.6|7158.8|7152.1|7149.3|1642
1630520700000|2021-09-01 18:25:00|7158.6|7155.8|7152.6|7149.8|7164.7|7161.9|7149.6|7146.8|8223
1630521000000|2021-09-01 18:30:00|7152.1|7149.3|7142.6|7139.8|7152.1|7149.3|7142.6|7139.8|1189
1630521300000|2021-09-01 18:35:00|7143.1|7140.3|7135.6|7132.8|7146.6|7143.8|7135.6|7132.8|1101
1630521600000|2021-09-01 18:40:00|7135.2|7132.4|7139.7|7136.9|7141.6|7138.8|7133.6|7130.8|366
1630521900000|2021-09-01 18:45:00|7139.6|7136.8|7140.6|7137.8|7141.6|7138.8|7138.6|7135.8|220
1630522200000|2021-09-01 18:50:00|7140.1|7137.3|7142.1|7139.3|7142.6|7139.8|7139.6|7136.8|326
1630522500000|2021-09-01 18:55:00|7141.6|7138.8|7147.6|7144.8|7147.6|7144.8|7141.6|7138.8|128
1630522800000|2021-09-01 19:00:00|7148.1|7145.3|7146.1|7143.3|7149.1|7146.3|7145.6|7142.8|99
1630523100000|2021-09-01 19:05:00|7146.6|7143.8|7141.6|7138.8|7147.6|7144.8|7140.6|7137.8|164
1630523400000|2021-09-01 19:10:00|7142.1|7139.3|7144.1|7141.3|7145|7142.2|7140.6|7137.8|29
1630523700000|2021-09-01 19:15:00|7143.6|7140.8|7144.5|7141.7|7146.5|7143.7|7142.5|7139.7|147
1630524000000|2021-09-01 19:20:00|7144.1|7141.3|7145.5|7142.7|7146.5|7143.7|7143.6|7140.8|66
1630524300000|2021-09-01 19:25:00|7145.6|7142.8|7140.5|7137.7|7146.5|7143.7|7139.6|7136.8|99
1630524600000|2021-09-01 19:30:00|7141.1|7138.3|7144.5|7141.7|7145.5|7142.7|7140.5|7137.7|49
1630524900000|2021-09-01 19:35:00|7144.1|7141.3|7140.1|7137.3|7144.1|7141.3|7139.5|7136.7|105
1630525200000|2021-09-01 19:40:00|7140.5|7137.7|7133|7130.2|7141.5|7138.7|7130|7127.2|162
1630525500000|2021-09-01 19:45:00|7132.5|7129.7|7134|7131.2|7134.5|7131.7|7130.5|7127.7|159
1630525800000|2021-09-01 19:50:00|7133.5|7130.7|7129.5|7126.7|7133.5|7130.7|7128.5|7125.7|942
1630526100000|2021-09-01 19:55:00|7129|7126.2|7126.5|7123.7|7131|7128.2|7126.1|7123.3|277
1630526400000|2021-09-01 20:00:00|7126|7123.2|7125|7122.2|7127.5|7124.7|7120.4|7117.6|529
1630526700000|2021-09-01 20:05:00|7125.5|7122.7|7124.5|7121.7|7127|7124.2|7124.5|7121.7|78
1630527000000|2021-09-01 20:10:00|7125|7122.2|7127|7124.2|7128|7125.2|7124.5|7121.7|48
1630527300000|2021-09-01 20:15:00|7126.5|7123.7|7125.5|7122.7|7127|7124.2|7124.5|7121.7|44
1630527600000|2021-09-01 20:20:00|7126|7123.2|7126.5|7123.7|7127|7124.2|7125.5|7122.7|23
1630527900000|2021-09-01 20:25:00|7126.9|7124.1|7127.5|7124.7|7127.5|7124.7|7126|7123.2|33
1630528200000|2021-09-01 20:30:00|7127.9|7125.1|7127.9|7125.1|7130.5|7127.7|7125.5|7122.7|68
1630528500000|2021-09-01 20:35:00|7128.4|7125.6|7129.4|7126.6|7129.4|7126.6|7127.9|7125.1|31
1630528800000|2021-09-01 20:40:00|7129|7126.2|7126.4|7123.6|7129.4|7126.6|7126.4|7123.6|48
1630529100000|2021-09-01 20:45:00|7127.4|7124.6|7121.4|7118.6|7127.9|7125.1|7120.9|7118.1|213
1630529400000|2021-09-01 20:50:00|7121.9|7119.1|7124.4|7121.6|7125.9|7123.1|7117.5|7114.7|132
1630529700000|2021-09-01 20:55:00|7124|7121.2|7124.4|7121.6|7125.4|7122.6|7120.4|7117.6|216
1630530000000|2021-09-01 21:00:00|7124.9|7122.1|7124.4|7121.6|7127.4|7124.6|7124.4|7121.6|2
1630530300000|2021-09-01 21:05:00|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|0
1630530600000|2021-09-01 21:10:00|||||||||1
1630530900000|2021-09-01 21:15:00|7129.5|7119.5|7128.7|7125.9|7131.5|7125.9|7126.8|7119.5|2
1630531200000|2021-09-01 21:20:00|7128.9|7126.1|7131|7121|7134.4|7129|7128.9|7121|38
1630531500000|2021-09-01 21:25:00|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|34
1630531800000|2021-09-01 21:30:00|||||||||10
1630532100000|2021-09-01 21:35:00|||||||||2
1630532400000|2021-09-01 21:40:00|7131.5|7121.5|7125.4|7122.6|7131.5|7122.6|7125.4|7121.2|1
1630532700000|2021-09-01 21:45:00|7125.3|7122.5|7124.3|7121.5|7131.4|7122.5|7124.3|7121.2|2
1630533000000|2021-09-01 21:50:00|7131.4|7121.4|7124.8|7122|7131.4|7122|7124.8|7121.2|1
1630533300000|2021-09-01 21:55:00|7125.1|7122.3|7126.9|7122.9|7131.9|7124.7|7124.8|7121.1|6
1630540800000|2021-09-02 00:00:00|7123.7|7120.9|7117.7|7114.9|7131.1|7128.3|7117.7|7114.9|159
1630541100000|2021-09-02 00:05:00|7118.6|7115.8|7120.7|7117.9|7121.8|7118.9|7116.7|7113.9|38
1630541400000|2021-09-02 00:10:00|7121.2|7118.4|7125.2|7122.4|7125.6|7122.8|7119.7|7116.9|9
1630541700000|2021-09-02 00:15:00|7125.7|7122.9|7123.2|7120.4|7125.7|7122.9|7120.2|7117.4|19
1630542000000|2021-09-02 00:20:00|7122.7|7119.9|7120.7|7117.9|7122.7|7119.9|7117.1|7114.3|15
1630542300000|2021-09-02 00:25:00|7120.6|7117.8|7109.6|7106.8|7120.6|7117.8|7108.1|7105.3|71
1630542600000|2021-09-02 00:30:00|7109.2|7106.4|7108.1|7105.3|7111.6|7108.8|7108.1|7105.3|38
1630542900000|2021-09-02 00:35:00|7108.6|7105.8|7103.6|7100.8|7108.6|7105.8|7100.1|7097.3|64
1630543200000|2021-09-02 00:40:00|7104.1|7101.3|7100.6|7097.8|7105.6|7102.8|7099.1|7096.3|28
1630543500000|2021-09-02 00:45:00|7101.1|7098.3|7098.1|7095.3|7101.1|7098.3|7097.1|7094.3|43
1630543800000|2021-09-02 00:50:00|7098.2|7095.4|7109.1|7106.3|7109.1|7106.3|7097.1|7094.3|149
1630544100000|2021-09-02 00:55:00|7110|7107.2|7113.6|7110.8|7119.1|7116.3|7107.6|7104.8|247
1630544400000|2021-09-02 01:00:00|7113.1|7110.3|7100.5|7097.7|7113.1|7110.3|7098|7095.2|226
1630544700000|2021-09-02 01:05:00|7100.1|7097.3|7100.1|7097.3|7100.5|7097.7|7092.5|7089.7|448
1630545000000|2021-09-02 01:10:00|7100.5|7097.7|7091.6|7088.8|7102|7099.2|7088.5|7085.7|131
1630545300000|2021-09-02 01:15:00|7091.5|7088.7|7093.5|7090.7|7098.1|7095.3|7091|7088.2|72
1630545600000|2021-09-02 01:20:00|7093.1|7090.3|7093|7090.2|7097.4|7094.6|7091.1|7088.3|71
1630545900000|2021-09-02 01:25:00|7093.9|7091.1|7099|7096.2|7103.9|7101.1|7093.9|7091.1|41
1630546200000|2021-09-02 01:30:00|7098.5|7095.7|7105.4|7102.6|7105.9|7103.1|7097.5|7094.7|117
1630546500000|2021-09-02 01:35:00|7105|7102.2|7102.4|7099.6|7109.5|7106.6|7102.4|7099.6|148
1630546800000|2021-09-02 01:40:00|7102.9|7100.1|7104.9|7102.1|7106.4|7103.6|7100.9|7098.1|96
1630547100000|2021-09-02 01:45:00|7104.5|7101.7|7097.4|7094.6|7105.4|7102.6|7095.5|7092.7|139
1630547400000|2021-09-02 01:50:00|7097.9|7095.1|7093.5|7090.7|7102.9|7100.1|7093|7090.2|162
1630547700000|2021-09-02 01:55:00|7093|7090.2|7092.5|7089.7|7095.4|7092.6|7086.9|7084.1|183
1630548000000|2021-09-02 02:00:00|7092.4|7089.6|7097.4|7094.6|7097.4|7094.6|7088.4|7085.5|171
1630548300000|2021-09-02 02:05:00|7097.5|7094.7|7099.4|7096.6|7103.4|7100.6|7095.5|7092.5|42
1630548600000|2021-09-02 02:10:00|7099.3|7096.5|7102.9|7100.1|7103.9|7101.1|7096.9|7094.1|104
1630548900000|2021-09-02 02:15:00|7102.4|7099.6|7104.4|7101.6|7108.3|7105.5|7101.4|7098.6|40
1630549200000|2021-09-02 02:20:00|7104.9|7102.1|7106.4|7103.6|7107.5|7104.6|7104.3|7101.5|25
1630549500000|2021-09-02 02:25:00|7105.9|7103.1|7105.9|7103.1|7107.9|7105.1|7103.9|7101.1|30
1630549800000|2021-09-02 02:30:00|7106.4|7103.6|7113.9|7111.1|7113.9|7111.1|7103.9|7101.1|84
1630550100000|2021-09-02 02:35:00|7114.4|7111.6|7119.9|7117.1|7120.9|7118.1|7111.4|7108.6|203
1630550400000|2021-09-02 02:40:00|7120.3|7117.5|7122.9|7120.1|7122.9|7120.1|7115.9|7113.1|150
1630550700000|2021-09-02 02:45:00|7122.4|7119.6|7125.3|7122.5|7126.3|7123.5|7120.8|7118|325
1630551000000|2021-09-02 02:50:00|7124.9|7122.1|7121.8|7119|7126.9|7124.1|7118.9|7116.1|79
1630551300000|2021-09-02 02:55:00|7121.9|7119.1|7123.3|7120.5|7126.8|7124|7121.8|7119|103
1630551600000|2021-09-02 03:00:00|7123.8|7121|7122.3|7119.5|7126.8|7124|7121.4|7118.6|90
1630551900000|2021-09-02 03:05:00|7121.8|7119|7126.3|7123.5|7127.8|7125|7121.3|7118.5|118
1630552200000|2021-09-02 03:10:00|7125.9|7123.1|7126.8|7124|7128.8|7126|7123.3|7120.5|116
1630552500000|2021-09-02 03:15:00|7127.8|7125|7119.8|7117|7128.3|7125.5|7116.8|7114|72
1630552800000|2021-09-02 03:20:00|7119.9|7117.1|7124.2|7121.4|7124.4|7121.5|7119.3|7116.5|48
1630553100000|2021-09-02 03:25:00|7123.8|7121|7121.3|7118.5|7124.2|7121.4|7120.8|7118|15
1630553400000|2021-09-02 03:30:00|7122.2|7119.4|7123.2|7120.4|7125.2|7122.4|7121.8|7119|46
1630553700000|2021-09-02 03:35:00|7123.3|7120.5|7126.2|7123.4|7126.2|7123.4|7123.3|7120.5|5
1630554000000|2021-09-02 03:40:00|7125.7|7122.9|7125.2|7122.4|7127.4|7123.9|7124.8|7122|20
1630554300000|2021-09-02 03:45:00|7125.7|7122.9|7126.2|7123.4|7126.2|7123.4|7125.2|7122.4|16
1630554600000|2021-09-02 03:50:00|7125.7|7122.9|7124.8|7122|7125.7|7122.9|7123.8|7121|23
1630554900000|2021-09-02 03:55:00|7124.7|7121.9|7129.7|7126.9|7129.8|7127|7124.7|7121.9|32
1630555200000|2021-09-02 04:00:00|7129.8|7127|7130.7|7127.9|7131.2|7128.4|7129.7|7126.9|53
1630555500000|2021-09-02 04:05:00|7129.2|7126.4|7133.7|7130.9|7133.7|7130.9|7129.2|7126.4|30
1630555800000|2021-09-02 04:10:00|7134.6|7131.8|7138.2|7135.4|7138.7|7135.9|7134.2|7131.4|210
1630556100000|2021-09-02 04:15:00|7138.7|7135.9|7137.7|7134.9|7139.2|7136.4|7137.3|7134.5|46
1630556400000|2021-09-02 04:20:00|7136.8|7134|7138.7|7135.9|7138.7|7135.9|7136.7|7133.9|238
1630556700000|2021-09-02 04:25:00|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|125
1630557000000|2021-09-02 04:30:00|7137.7|7134.9|7136.6|7133.8|7138.7|7135.9|7133.7|7130.9|125
1630557300000|2021-09-02 04:35:00|7135.3|7132.5|7132.8|7130|7136.2|7133.4|7132.8|7130|18
1630557600000|2021-09-02 04:40:00|7132.7|7129.9|7134.7|7131.9|7135.6|7132.8|7132.1|7129.3|33
1630557900000|2021-09-02 04:45:00|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7133.6|7130.8|25
1630558200000|2021-09-02 04:50:00|7134.1|7131.3|7132.7|7129.9|7134.1|7131.3|7132.7|7129.9|9
1630558500000|2021-09-02 04:55:00|7131.6|7128.8|7132.7|7129.9|7132.7|7129.9|7131.6|7128.8|16
1630558800000|2021-09-02 05:00:00|7133.6|7130.8|7134.6|7131.8|7134.7|7131.9|7131.7|7128.9|100
1630559100000|2021-09-02 05:05:00|7134.2|7131.4|7133.7|7130.9|7134.7|7131.9|7131.7|7128.9|14
1630559400000|2021-09-02 05:10:00|7134.6|7131.8|7131.2|7128.4|7134.7|7131.9|7130.7|7127.9|33
1630559700000|2021-09-02 05:15:00|7131.7|7128.9|7126.7|7123.9|7131.7|7128.9|7126.2|7123.4|96
1630560000000|2021-09-02 05:20:00|7126.6|7123.8|7130.6|7127.8|7130.6|7127.8|7124.6|7121.8|76
1630560300000|2021-09-02 05:25:00|7130.5|7127.7|7134.6|7131.8|7134.6|7131.8|7129.6|7126.8|33
1630560600000|2021-09-02 05:30:00|7134.7|7131.9|7129.6|7126.8|7137.1|7134.3|7128.1|7125.3|109
1630560900000|2021-09-02 05:35:00|7130.1|7127.3|7141.6|7138.8|7141.6|7138.8|7129.1|7126.3|231
1630561200000|2021-09-02 05:40:00|7142.6|7139.8|7137.6|7134.8|7143.1|7140.3|7136.1|7133.3|203
1630561500000|2021-09-02 05:45:00|7137.1|7134.3|7128.1|7125.3|7139.1|7136.3|7127.6|7124.8|143
1630561800000|2021-09-02 05:50:00|7128.5|7125.7|7125.6|7122.8|7129.2|7126.4|7120.6|7117.8|548
1630562100000|2021-09-02 05:55:00|7125.5|7122.7|7127|7124.2|7133.5|7130.7|7125.5|7122.7|114
1630562400000|2021-09-02 06:00:00|7126.6|7123.8|7135|7132.2|7135.1|7132.3|7124.6|7121.8|150
1630562700000|2021-09-02 06:05:00|7134|7131.2|7134.9|7132.1|7136.6|7133.8|7129|7126.2|292
1630563000000|2021-09-02 06:10:00|7134.5|7131.7|7132|7129.2|7138.9|7136.1|7131|7128.2|227
1630563300000|2021-09-02 06:15:00|7132.5|7129.7|7134|7131.2|7134.5|7131.7|7130|7127.2|471
1630563600000|2021-09-02 06:20:00|7134.5|7131.7|7135.4|7132.6|7136.5|7133.7|7131.6|7128.8|330
1630563900000|2021-09-02 06:25:00|7136.5|7133.7|7141.4|7138.6|7143.9|7141.1|7134.5|7131.7|481
1630564200000|2021-09-02 06:30:00|7140.9|7138.1|7137.5|7134.7|7141.4|7138.6|7135.9|7133.1|293
1630564500000|2021-09-02 06:35:00|7137.9|7135.1|7143.3|7140.5|7143.4|7140.6|7136|7133.2|926
1630564800000|2021-09-02 06:40:00|7142.8|7140|7146.3|7143.5|7150.4|7147.6|7140.9|7138.1|928
1630565100000|2021-09-02 06:45:00|7145.9|7143.1|7135.9|7133.1|7145.9|7143.1|7135.9|7133.1|1216
1630565400000|2021-09-02 06:50:00|7136.3|7133.5|7134.4|7131.6|7140.4|7137.6|7133.3|7130.5|928
1630565700000|2021-09-02 06:55:00|7134.8|7132|7141.7|7138.9|7142.3|7139.5|7134.4|7131.6|513
1630566000000|2021-09-02 07:00:00|7142.2|7139.4|7146.8|7144|7147.2|7144.4|7132.3|7129.5|456
1630566300000|2021-09-02 07:05:00|7146.3|7143.5|7149.3|7146.5|7153.2|7150.4|7144.3|7141.5|903
1630566600000|2021-09-02 07:10:00|7148.8|7146|7153.2|7150.4|7154.2|7151.4|7147.3|7144.5|339
1630566900000|2021-09-02 07:15:00|7153.3|7150.5|7150.3|7147.5|7156.3|7153.5|7149.3|7146.5|494
1630567200000|2021-09-02 07:20:00|7151.3|7148.5|7157.8|7155|7158.3|7155.5|7151.3|7148.5|413
1630567500000|2021-09-02 07:25:00|7158.2|7155.4|7152.3|7149.5|7159.3|7156.5|7152.3|7149.5|403
1630567800000|2021-09-02 07:30:00|7151.3|7148.5|7151.3|7148.5|7155.7|7152.9|7149.3|7146.5|634
1630568100000|2021-09-02 07:35:00|7150.9|7148.1|7158.3|7155.5|7160.3|7157.5|7150.2|7147.4|660
1630568400000|2021-09-02 07:40:00|7158.2|7155.4|7157.3|7154.5|7163.2|7160.4|7157.3|7154.5|584
1630568700000|2021-09-02 07:45:00|7157.2|7154.4|7156.3|7153.5|7161.2|7158.4|7155.3|7152.5|381
1630569000000|2021-09-02 07:50:00|7157.3|7154.5|7152.2|7149.4|7159.3|7156.5|7152.2|7149.4|326
1630569300000|2021-09-02 07:55:00|7152.3|7149.5|7154.2|7151.4|7156.3|7153.5|7151.8|7149|309
1630569600000|2021-09-02 08:00:00|7155.9|7153.1|7157.2|7154.4|7161.2|7158.4|7155.3|7152.5|1352
1630569900000|2021-09-02 08:05:00|7157.1|7154.3|7147.2|7144.4|7157.6|7154.8|7140.2|7137.4|1034
1630570200000|2021-09-02 08:10:00|7147.7|7144.9|7147.2|7144.4|7154.3|7151.5|7145.2|7142.4|577
1630570500000|2021-09-02 08:15:00|7147.7|7144.9|7134.4|7131.6|7154.2|7151.4|7133.3|7130.5|1605
1630570800000|2021-09-02 08:20:00|7134.3|7131.5|7121.8|7119|7137.2|7134.4|7119.8|7117|1779
1630571100000|2021-09-02 08:25:00|7122.3|7119.5|7135.7|7132.9|7138.1|7135.3|7116.8|7114|3090
1630571400000|2021-09-02 08:30:00|7135.3|7132.5|7166.5|7163.7|7173.8|7171|7133.7|7130.9|5820
1630571700000|2021-09-02 08:35:00|7166.4|7163.6|7180|7177.2|7182|7179.2|7166.4|7163.6|2941
1630572000000|2021-09-02 08:40:00|7179|7176.2|7167|7164.2|7179.5|7176.7|7163.5|7160.7|1355
1630572300000|2021-09-02 08:45:00|7168|7165.2|7172|7169.2|7173.1|7170.3|7166|7163.2|625
1630572600000|2021-09-02 08:50:00|7172.5|7169.7|7174|7171.2|7177.6|7174.8|7168.5|7165.7|906
1630572900000|2021-09-02 08:55:00|7174.1|7171.3|7173|7170.2|7175|7172.2|7169|7166.2|833
1630573200000|2021-09-02 09:00:00|7173.5|7170.7|7184.4|7181.6|7185.8|7183|7172.6|7169.8|872
1630573500000|2021-09-02 09:05:00|7184|7181.2|7186|7183.2|7187.9|7185.1|7180.9|7178.1|522
1630573800000|2021-09-02 09:10:00|7185.9|7183.1|7181.4|7178.6|7190.9|7188.1|7180.5|7177.7|649
1630574100000|2021-09-02 09:15:00|7181.5|7178.7|7180.9|7178.1|7184.9|7182.1|7180|7177.2|404
1630574400000|2021-09-02 09:20:00|7181.4|7178.6|7179|7176.2|7181.9|7179.1|7177|7174.2|571
1630574700000|2021-09-02 09:25:00|7178.5|7175.7|7184.9|7182.1|7184.9|7182.1|7178.5|7175.7|328
1630575000000|2021-09-02 09:30:00|7184.5|7181.7|7186|7183.2|7189.8|7187|7184.5|7181.7|765
1630575300000|2021-09-02 09:35:00|7185.9|7183.1|7176.1|7173.3|7186|7183.2|7175.1|7172.3|1268
1630575600000|2021-09-02 09:40:00|7176|7173.2|7179|7176.2|7182.4|7179.6|7174.3|7171.5|653
1630575900000|2021-09-02 09:45:00|7181.3|7178.5|7183.9|7181.1|7185|7182.2|7180.9|7178.1|179
1630576200000|2021-09-02 09:50:00|7183|7180.2|7179.9|7177.1|7183.4|7180.6|7176.4|7173.6|361
1630576500000|2021-09-02 09:55:00|7179.4|7176.6|7176.9|7174.1|7181.4|7178.6|7175.9|7173.1|359
1630576800000|2021-09-02 10:00:00|7176.4|7173.6|7179.3|7176.5|7186.7|7182.6|7175.9|7173.1|710
1630577100000|2021-09-02 10:05:00|7179.4|7176.6|7180.4|7177.6|7181.9|7179.1|7177.4|7174.6|424
1630577400000|2021-09-02 10:10:00|7180.8|7178|7183.9|7181.1|7187.2|7184.4|7180.8|7178|724
1630577700000|2021-09-02 10:15:00|7183.8|7181|7178.9|7176.1|7186.7|7183.9|7178.9|7176.1|635
1630578000000|2021-09-02 10:20:00|7179.3|7176.5|7182.4|7179.6|7185.8|7183|7178.9|7176.1|109
1630578300000|2021-09-02 10:25:00|7182.8|7180|7186.3|7183.5|7187.3|7184.5|7182.4|7179.6|182
1630578600000|2021-09-02 10:30:00|7186.7|7183.9|7188.6|7185.8|7189.2|7186.4|7184.8|7182|444
1630578900000|2021-09-02 10:35:00|7188.7|7185.9|7188.7|7185.9|7189.7|7186.9|7185.8|7183|446
1630579200000|2021-09-02 10:40:00|7189.7|7186.9|7191.7|7188.9|7193.7|7190.9|7189.7|7186.9|443
1630579500000|2021-09-02 10:45:00|7192.7|7189.9|7192.2|7189.4|7193.7|7190.9|7186.7|7183.9|424
1630579800000|2021-09-02 10:50:00|7191.7|7188.9|7200.6|7197.8|7202.6|7199.8|7190.8|7188|1576
1630580100000|2021-09-02 10:55:00|7200.7|7197.9|7200.6|7197.8|7202.6|7199.8|7199.1|7196.3|178
1630580400000|2021-09-02 11:00:00|7200.7|7197.9|7197.6|7194.8|7201.6|7198.8|7195.5|7192.7|320
1630580700000|2021-09-02 11:05:00|7197.1|7194.3|7196.6|7193.8|7198.5|7195.7|7196.6|7193.8|176
1630581000000|2021-09-02 11:10:00|7197|7194.2|7203.1|7200.3|7205.5|7202.7|7195.7|7192.9|770
1630581300000|2021-09-02 11:15:00|7204|7201.2|7200.5|7197.7|7205.5|7202.7|7197.1|7194.3|255
1630581600000|2021-09-02 11:20:00|7200.6|7197.8|7198.1|7195.3|7203.5|7200.7|7197.6|7194.8|1089
1630581900000|2021-09-02 11:25:00|7197.6|7194.8|7199.6|7196.8|7202.6|7199.8|7197.6|7194.8|156
1630582200000|2021-09-02 11:30:00|7199.7|7196.9|7201|7198.2|7205.5|7202.7|7199.7|7196.9|308
1630582500000|2021-09-02 11:35:00|7201.1|7198.3|7203|7200.2|7203.5|7200.7|7198.1|7195.3|230
1630582800000|2021-09-02 11:40:00|7202.5|7199.7|7196.5|7193.7|7202.6|7199.8|7195.6|7192.8|359
1630583100000|2021-09-02 11:45:00|7196.1|7193.3|7184.2|7181.4|7203.5|7200.7|7183.7|7180.9|1682
1630583400000|2021-09-02 11:50:00|7183.7|7180.9|7183.2|7180.4|7188.6|7185.8|7180.2|7177.4|396
1630583700000|2021-09-02 11:55:00|7182.7|7179.9|7183.6|7180.8|7187.7|7184.9|7182.6|7179.8|220
1630584000000|2021-09-02 12:00:00|7183.7|7180.9|7190.6|7187.8|7196.6|7193.8|7183.7|7180.9|838
1630584300000|2021-09-02 12:05:00|7191.6|7188.8|7193.6|7190.8|7198.6|7195.8|7191.2|7188.4|473
1630584600000|2021-09-02 12:10:00|7193.2|7190.4|7199.2|7196.4|7199.7|7196.9|7192.7|7189.9|352
1630584900000|2021-09-02 12:15:00|7199.7|7196.9|7200.6|7197.8|7204.6|7201.8|7198.7|7195.9|671
1630585200000|2021-09-02 12:20:00|7199.2|7196.4|7192.3|7189.5|7201.6|7198.8|7189.8|7187|669
1630585500000|2021-09-02 12:25:00|7192.7|7189.9|7195.2|7192.4|7196.7|7193.9|7190.3|7187.5|306
1630585800000|2021-09-02 12:30:00|7194.7|7191.9|7198.7|7195.9|7202.8|7200|7191.7|7188.9|1031
1630586100000|2021-09-02 12:35:00|7198.2|7195.4|7209.1|7206.3|7211.7|7208.9|7197.2|7194.4|1274
1630586400000|2021-09-02 12:40:00|7208.7|7205.9|7210.1|7207.3|7213.6|7210.8|7204.7|7201.9|726
1630586700000|2021-09-02 12:45:00|7209.7|7206.9|7218.6|7215.8|7221.6|7218.8|7209.1|7206.3|1643
1630587000000|2021-09-02 12:50:00|7219.5|7216.7|7219.6|7216.8|7221.8|7219|7214.7|7211.9|662
1630587300000|2021-09-02 12:55:00|7219.1|7216.3|7223.1|7220.3|7229.6|7226.8|7217.7|7214.9|1200
1630587600000|2021-09-02 13:00:00|7222.7|7219.9|7241.6|7238.8|7247.2|7244.4|7222.6|7219.8|4400
1630587900000|2021-09-02 13:05:00|7241.2|7238.4|7235.2|7232.4|7248.7|7245.9|7233.2|7230.4|2878
1630588200000|2021-09-02 13:10:00|7235.7|7232.9|7231.7|7228.9|7240.7|7237.9|7228.2|7225.4|1174
1630588500000|2021-09-02 13:15:00|7232.2|7229.4|7237.6|7234.8|7240.6|7237.8|7230.7|7227.9|899
1630588800000|2021-09-02 13:20:00|7237.7|7234.9|7261.5|7258.7|7261.5|7258.7|7236.7|7233.9|3787
1630589100000|2021-09-02 13:25:00|7260.5|7257.7|7274.6|7271.8|7277.5|7274.7|7257.6|7254.8|3632
1630589400000|2021-09-02 13:30:00|7274.5|7271.7|7271.4|7268.6|7275.6|7272.8|7265.6|7262.8|2678
1630589700000|2021-09-02 13:35:00|7271.6|7268.8|7264.6|7261.8|7281.6|7278.8|7261.6|7258.8|2902
1630590000000|2021-09-02 13:40:00|7265|7262.2|7273.6|7270.8|7282.6|7279.8|7265|7262.2|2333
1630590300000|2021-09-02 13:45:00|7275.3|7272.5|7284.5|7281.7|7293.6|7290.8|7275.3|7272.5|4118
1630590600000|2021-09-02 13:50:00|7284.4|7281.6|7294.3|7291.5|7298.3|7295.5|7284.4|7281.6|3531
1630590900000|2021-09-02 13:55:00|7294.4|7291.6|7307.4|7304.6|7311.4|7308.6|7292.9|7290.1|4337
1630591200000|2021-09-02 14:00:00|7307.9|7305.1|7296.5|7293.7|7317.9|7315.1|7295.5|7292.7|3739
1630591500000|2021-09-02 14:05:00|7296.4|7293.6|7310.5|7307.7|7312.8|7310|7296|7293.2|3522
1630591800000|2021-09-02 14:10:00|7310.9|7308.1|7296.5|7293.7|7311.5|7308.7|7293.5|7290.7|2611
1630592100000|2021-09-02 14:15:00|7297|7294.2|7309.5|7306.7|7315.4|7312.6|7296.5|7293.7|2111
1630592400000|2021-09-02 14:20:00|7309.9|7307.1|7312.4|7309.6|7314.9|7312.1|7306.4|7303.6|1535
1630592700000|2021-09-02 14:25:00|7311.9|7309.1|7310.4|7307.6|7318.4|7315.6|7306.4|7303.6|2440
1630593000000|2021-09-02 14:30:00|7310.6|7307.8|7311.9|7309.1|7324.4|7321.6|7310.4|7307.1|2280
1630593300000|2021-09-02 14:35:00|7311.4|7308.6|7315.4|7312.6|7321.4|7318.6|7310.4|7307.6|1248
1630593600000|2021-09-02 14:40:00|7315.9|7313.1|7326.3|7323.5|7326.3|7323.5|7312.4|7309.6|2589
1630593900000|2021-09-02 14:45:00|7325.4|7322.6|7320.3|7317.5|7327.3|7324.5|7318.5|7315.7|2527
1630594200000|2021-09-02 14:50:00|7320.4|7317.6|7326.3|7323.5|7327.3|7324.5|7317.5|7314.7|2734
1630594500000|2021-09-02 14:55:00|7325.9|7323.1|7333.4|7330.6|7337.4|7334.6|7325.4|7322.6|3571
1630594800000|2021-09-02 15:00:00|7332.5|7329.7|7317.9|7315.1|7334.4|7331.6|7314.4|7311.6|1975
1630595100000|2021-09-02 15:05:00|7318.3|7315.5|7315.4|7312.6|7323.4|7320.6|7309.4|7306.6|1543
1630595400000|2021-09-02 15:10:00|7315.8|7313|7325.8|7323|7326.8|7324|7312.4|7309.6|1485
1630595700000|2021-09-02 15:15:00|7326.2|7323.4|7326.7|7323.9|7333.4|7330.6|7323.3|7320.5|1832
1630596000000|2021-09-02 15:20:00|7326.3|7323.5|7327.2|7324.4|7332.3|7329.5|7322.4|7319.6|1227
1630596300000|2021-09-02 15:25:00|7327.3|7324.5|7335.7|7332.9|7338.2|7335.4|7325.7|7322.9|3972
1630596600000|2021-09-02 15:30:00|7335.3|7332.5|7331.2|7328.4|7340.2|7337.4|7327.3|7324.5|2643
1630596900000|2021-09-02 15:35:00|7331.1|7328.3|7331.2|7328.4|7335.3|7332.5|7330.2|7327.4|1016
1630597200000|2021-09-02 15:40:00|7331.3|7328.5|7333.7|7330.9|7335.7|7332.9|7328.2|7325.4|991
1630597500000|2021-09-02 15:45:00|7333.3|7330.5|7330.1|7327.3|7334.3|7331.5|7329.1|7326.3|941
1630597800000|2021-09-02 15:50:00|7330.3|7327.5|7325.2|7322.4|7332.7|7329.9|7325.2|7322.4|1568
1630598100000|2021-09-02 15:55:00|7323.8|7321|7329.7|7326.9|7334.1|7331.3|7321.2|7318.4|1652
1630598400000|2021-09-02 16:00:00|7330.2|7327.4|7316.2|7313.4|7332.1|7329.3|7316.2|7313.4|1224
1630598700000|2021-09-02 16:05:00|7316.7|7313.9|7308.2|7305.4|7317.2|7314.4|7305.2|7302.4|1233
1630599000000|2021-09-02 16:10:00|7307.2|7304.4|7315.2|7312.4|7317.2|7314.4|7306.2|7303.4|1477
1630599300000|2021-09-02 16:15:00|7315.7|7312.9|7311.1|7308.3|7322.2|7319.4|7303.2|7300.4|1766
1630599600000|2021-09-02 16:20:00|7312|7309.2|7321.1|7318.3|7321.6|7318.8|7309.1|7306.3|821
1630599900000|2021-09-02 16:25:00|7320.6|7317.8|7320.1|7317.3|7326.1|7323.3|7316.1|7313.3|755
1630600200000|2021-09-02 16:30:00|7320.2|7317.4|7311.1|7308.3|7322.1|7319.3|7308.6|7305.8|649
1630600500000|2021-09-02 16:35:00|7310.6|7307.8|7304.2|7301.4|7311.1|7308.3|7295.1|7292.3|1646
1630600800000|2021-09-02 16:40:00|7304.6|7301.8|7317.2|7314.4|7319.1|7316.3|7304.6|7301.8|987
1630601100000|2021-09-02 16:45:00|7317.1|7314.3|7312.1|7309.3|7317.6|7314.8|7308.1|7305.3|912
1630601400000|2021-09-02 16:50:00|7312.2|7309.4|7319|7316.2|7320.5|7317.7|7312.2|7309.4|1127
1630601700000|2021-09-02 16:55:00|7318.6|7315.8|7315.5|7312.7|7321.5|7318.7|7314.1|7311.3|801
1630602000000|2021-09-02 17:00:00|7315.6|7312.8|7312|7309.2|7316.5|7313.7|7308.2|7305.4|962
1630602300000|2021-09-02 17:05:00|7312.1|7309.3|7317.1|7314.3|7318|7315.2|7312.1|7309.3|925
1630602600000|2021-09-02 17:10:00|7317.5|7314.7|7316|7313.2|7317.9|7315.1|7310|7307.2|786
1630602900000|2021-09-02 17:15:00|7315.6|7312.8|7320.9|7318.1|7324|7321.2|7312|7309.2|678
1630603200000|2021-09-02 17:20:00|7320.4|7317.6|7315.1|7312.3|7325.4|7322.6|7315|7312.2|523
1630603500000|2021-09-02 17:25:00|7315.9|7313.1|7316|7313.2|7318.5|7315.7|7313.5|7310.7|463
1630603800000|2021-09-02 17:30:00|7315|7312.2|7318|7315.2|7318|7315.2|7307.1|7304.3|749
1630604100000|2021-09-02 17:35:00|7317.9|7315.1|7318.4|7315.6|7318.9|7316.1|7312|7309.2|1301
1630604400000|2021-09-02 17:40:00|7318.5|7315.7|7320.8|7318|7323.9|7321.1|7318.5|7315.7|1669
1630604700000|2021-09-02 17:45:00|7321.4|7318.6|7319.9|7317.1|7324.8|7322|7319.9|7317.1|431
1630605000000|2021-09-02 17:50:00|7320|7317.2|7319.4|7316.6|7322.8|7320|7317.8|7315|443
1630605300000|2021-09-02 17:55:00|7319.8|7317|7315|7312.2|7322.9|7320.1|7312.6|7309.8|1901
1630605600000|2021-09-02 18:00:00|7315.4|7312.6|7302.9|7300.1|7318|7315.2|7300|7297.2|1838
1630605900000|2021-09-02 18:05:00|7303.1|7300.3|7305.4|7302.6|7310.9|7308.1|7300.4|7297.6|2391
1630606200000|2021-09-02 18:10:00|7304.9|7302.1|7308.4|7305.6|7309.4|7306.6|7295.1|7292.3|3069
1630606500000|2021-09-02 18:15:00|7308.8|7306|7298.9|7296.1|7308.8|7306|7296.9|7294.1|2063
1630606800000|2021-09-02 18:20:00|7298.8|7296|7301.4|7298.6|7305.9|7303.1|7297.3|7294.5|1818
1630607100000|2021-09-02 18:25:00|7301.3|7298.5|7293.9|7291.1|7308.3|7305.5|7287.9|7285.1|6786
1630607400000|2021-09-02 18:30:00|7294|7291.2|7293|7290.2|7300|7297.2|7287.5|7284.7|2204
1630607700000|2021-09-02 18:35:00|7293.9|7291.1|7292.4|7289.6|7294|7291.2|7290.5|7287.7|344
1630608000000|2021-09-02 18:40:00|7291.9|7289.1|7288.9|7286.1|7293.9|7291.1|7288.9|7286.1|324
1630608300000|2021-09-02 18:45:00|7289|7286.2|7287|7284.2|7293.9|7291.1|7284.9|7282.1|383
1630608600000|2021-09-02 18:50:00|7286.9|7284.1|7286.9|7284.1|7288|7285.2|7283.4|7280.6|394
1630608900000|2021-09-02 18:55:00|7287|7284.2|7284.9|7282.1|7287.9|7285.1|7283.9|7281.1|511
1630609200000|2021-09-02 19:00:00|7285.8|7283|7274.9|7272.1|7286.9|7284.1|7274.8|7272|710
1630609500000|2021-09-02 19:05:00|7274.8|7272|7275|7272.2|7277.9|7275.1|7274.8|7272|306
1630609800000|2021-09-02 19:10:00|7274.9|7272.1|7274.9|7272.1|7276|7273.2|7273.1|7270.3|275
1630610100000|2021-09-02 19:15:00|7274.5|7271.7|7276|7273.2|7279|7276.2|7272.8|7270|191
1630610400000|2021-09-02 19:20:00|7276.5|7273.7|7273.9|7271.1|7278|7275.2|7272.8|7270|233
1630610700000|2021-09-02 19:25:00|7274.8|7272|7271.9|7269.1|7276.8|7274|7269.9|7267.1|287
1630611000000|2021-09-02 19:30:00|7272.9|7270.1|7270.9|7268.1|7272.9|7270.1|7268.9|7266.1|312
1630611300000|2021-09-02 19:35:00|7271.3|7268.5|7272.3|7269.5|7272.9|7270.1|7270.8|7268|78
1630611600000|2021-09-02 19:40:00|7272.7|7269.9|7276.8|7274|7279.8|7277|7271.9|7269.1|333
1630611900000|2021-09-02 19:45:00|7276.4|7273.6|7271.3|7268.5|7276.8|7274|7270.8|7268|154
1630612200000|2021-09-02 19:50:00|7271.7|7268.9|7270.8|7268|7274.8|7272|7269.8|7267|269
1630612500000|2021-09-02 19:55:00|7269.8|7267|7268.8|7266|7272.8|7270|7267.8|7265|433
1630612800000|2021-09-02 20:00:00|7268.3|7265.5|7269.3|7266.5|7270.8|7268|7267.8|7265|120
1630613100000|2021-09-02 20:05:00|7269.8|7267|7267.8|7265|7269.8|7267|7266.9|7264.1|19
1630613400000|2021-09-02 20:10:00|7267.3|7264.5|7267.7|7264.9|7267.8|7265|7266.8|7264|30
1630613700000|2021-09-02 20:15:00|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7266.8|7264|41
1630614000000|2021-09-02 20:20:00|7268.7|7265.9|7269.2|7266.4|7270.7|7267.9|7268.2|7265.4|214
1630614300000|2021-09-02 20:25:00|7268.8|7266|7268.2|7265.4|7269.2|7266.4|7266.3|7263.5|72
1630614600000|2021-09-02 20:30:00|7268.7|7265.9|7268.7|7265.9|7270.2|7267.4|7267.7|7264.9|117
1630614900000|2021-09-02 20:35:00|7268.3|7265.5|7270.7|7267.9|7270.7|7267.9|7268.2|7265.4|61
1630615200000|2021-09-02 20:40:00|7270.3|7267.5|7271.2|7268.4|7272.2|7269.4|7270.2|7267.4|37
1630615500000|2021-09-02 20:45:00|7270.7|7267.9|7267.1|7264.3|7270.8|7268|7266.7|7263.9|251
1630615800000|2021-09-02 20:50:00|7267.2|7264.4|7273.1|7270.3|7273.6|7270.8|7266.6|7263.8|128
1630616100000|2021-09-02 20:55:00|7273.6|7270.8|7275.6|7272.8|7278.2|7275.4|7270.6|7267.8|141
1630616400000|2021-09-02 21:00:00|7275.7|7272.9|7281.9|7271.9|7284.2|7275.2|7273.7|7264.7|5
1630616700000|2021-09-02 21:05:00|7278.3|7268.3|7280.8|7270.8|7280.8|7276.5|7277.3|7268.3|27
1630617000000|2021-09-02 21:10:00|7284.3|7274.3|7283.2|7280.4|7286.8|7280.4|7281.6|7274.3|10
1630617300000|2021-09-02 21:15:00|7282.7|7279.9|7282.2|7279.4|7285|7279.9|7282|7274.7|2
1630617600000|2021-09-02 21:20:00|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|20
1630617900000|2021-09-02 21:25:00|||||||||10
1630618200000|2021-09-02 21:30:00|7282.2|7279.4|7282.1|7279.3|7282.2|7279.4|7282.1|7279.3|0
1630618800000|2021-09-02 21:40:00|7281.7|7278.9|7282.3|7278.3|7284.9|7279.8|7281|7274.7|4
1630619100000|2021-09-02 21:45:00|7282.2|7279.4|7280.8|7270.8|7285.1|7279.4|7275.1|7268.1|264
1630619400000|2021-09-02 21:50:00|7280.6|7270.6|7282.6|7272.6|7284.6|7275.2|7278|7269.6|1
1630619700000|2021-09-02 21:55:00|7282.1|7272.1|7278.1|7268.1|7283.6|7276.2|7276.5|7267.1|3
1630627200000|2021-09-03 00:00:00|7277.9|7275.1|7270.8|7268|7281.3|7278.5|7265.9|7263.1|147
1630627500000|2021-09-03 00:05:00|7270.3|7267.5|7273.3|7270.5|7273.3|7270.5|7265.9|7263.1|113
1630627800000|2021-09-03 00:10:00|7272.9|7270.1|7275.8|7273|7277.8|7275|7272.3|7269.5|70
1630628100000|2021-09-03 00:15:00|7276.3|7273.5|7276.9|7274.1|7280.3|7277.5|7274.8|7272|89
1630628400000|2021-09-03 00:20:00|7277.3|7274.5|7272.8|7270|7277.9|7275.1|7270.9|7267.9|40
1630628700000|2021-09-03 00:25:00|7273.2|7270.4|7271.9|7269.1|7273.8|7271|7268.8|7266|141
1630629000000|2021-09-03 00:30:00|7272.9|7270.1|7273.9|7271.1|7276.8|7274|7271.4|7268.6|146
1630629300000|2021-09-03 00:35:00|7273.8|7271|7272.9|7270.1|7274.3|7271.5|7270.9|7268.1|17
1630629600000|2021-09-03 00:40:00|7273.3|7270.5|7274.8|7272|7274.9|7272.1|7272.4|7269.6|10
1630629900000|2021-09-03 00:45:00|7275.2|7272.4|7278.3|7275.5|7278.3|7275.5|7274.8|7272|33
1630630200000|2021-09-03 00:50:00|7277.3|7274.5|7285.8|7283|7285.8|7283|7276.8|7274|210
1630630500000|2021-09-03 00:55:00|7285.3|7282.5|7293.8|7291|7295.7|7292.9|7285.3|7282.5|216
1630630800000|2021-09-03 01:00:00|7294.2|7291.4|7295.3|7292.5|7300.3|7297.5|7289.3|7286.5|456
1630631100000|2021-09-03 01:05:00|7295.8|7293|7292.7|7289.9|7299.3|7296.5|7292.7|7289.9|175
1630631400000|2021-09-03 01:10:00|7292.8|7290|7295.9|7293.1|7303.3|7300.5|7291.4|7288.6|286
1630631700000|2021-09-03 01:15:00|7295.4|7292.6|7292.8|7290|7299.8|7297|7291.9|7289.1|110
1630632000000|2021-09-03 01:20:00|7292.4|7289.6|7293.4|7290.6|7294.3|7291.5|7286.8|7284|84
1630632300000|2021-09-03 01:25:00|7292.8|7290|7288.8|7286|7292.9|7290.1|7281.9|7279.1|124
1630632600000|2021-09-03 01:30:00|7288.9|7286.1|7291.9|7289.1|7292.9|7290|7285.9|7283.1|77
1630632900000|2021-09-03 01:35:00|7292.3|7289.5|7288.8|7286|7292.3|7289.5|7285.8|7282.9|43
1630633200000|2021-09-03 01:40:00|7288.3|7285.5|7283.9|7281.1|7289.3|7286.5|7282.9|7280.1|71
1630633500000|2021-09-03 01:45:00|7283|7280.2|7285.3|7282.5|7288.8|7286|7280.8|7278|109
1630633800000|2021-09-03 01:50:00|7285.8|7283|7284.3|7281.5|7285.8|7283|7281.3|7278.5|66
1630634100000|2021-09-03 01:55:00|7284.8|7282|7284.7|7281.9|7287.3|7284.5|7279.7|7276.9|118
1630634400000|2021-09-03 02:00:00|7281.2|7278.4|7273.3|7270.5|7286.8|7284|7269.4|7266.6|249
1630634700000|2021-09-03 02:05:00|7274.3|7271.5|7280.7|7277.9|7280.8|7278|7271.3|7268.5|153
1630635000000|2021-09-03 02:10:00|7279.8|7277|7282.2|7279.4|7282.7|7279.9|7276.8|7274|75
1630635300000|2021-09-03 02:15:00|7281.7|7278.9|7284.8|7282|7286.7|7283.9|7280.9|7278.1|65
1630635600000|2021-09-03 02:20:00|7284.7|7281.9|7284.7|7281.9|7286.1|7283.3|7282.7|7279.9|53
1630635900000|2021-09-03 02:25:00|7284.3|7281.5|7283.3|7280.5|7285.7|7282.9|7282.7|7279.9|32
1630636200000|2021-09-03 02:30:00|7282.8|7280|7290.8|7288|7290.8|7288|7281.8|7279|79
1630636500000|2021-09-03 02:35:00|7290.4|7287.6|7292.7|7289.9|7293.2|7290.4|7285.8|7283|150
1630636800000|2021-09-03 02:40:00|7293.3|7290.5|7296.2|7293.4|7298.7|7295.9|7290.7|7287.9|236
1630637100000|2021-09-03 02:45:00|7297|7294.2|7298.2|7295.4|7299.6|7296.8|7296.2|7293.4|44
1630637400000|2021-09-03 02:50:00|7297.7|7294.9|7306.6|7303.8|7308.6|7305.8|7297.7|7294.9|211
1630637700000|2021-09-03 02:55:00|7306.2|7303.4|7313.1|7310.3|7313.1|7310.3|7305.7|7302.9|223
1630638000000|2021-09-03 03:00:00|7314.2|7311.4|7306.6|7303.8|7314.2|7311.4|7305.6|7302.8|63
1630638300000|2021-09-03 03:05:00|7308|7305.2|7303.7|7300.9|7310.1|7307.3|7303.1|7300.3|54
1630638600000|2021-09-03 03:10:00|7304.1|7301.3|7305.2|7302.4|7307.1|7304.3|7303.2|7300.4|78
1630638900000|2021-09-03 03:15:00|7304.8|7302|7297.7|7294.9|7305.1|7302.3|7296.8|7294|104
1630639200000|2021-09-03 03:20:00|7297.3|7294.5|7301.6|7298.8|7302.2|7299.4|7296.2|7293.4|54
1630639500000|2021-09-03 03:25:00|7301.7|7298.9|7300.5|7297.7|7303.6|7300.8|7299.1|7296.3|52
1630639800000|2021-09-03 03:30:00|7300|7297.2|7296.1|7293.3|7300|7297.2|7294.5|7291.7|59
1630640100000|2021-09-03 03:35:00|7296|7293.2|7297.1|7294.3|7297.1|7294.3|7295|7292.2|18
1630640400000|2021-09-03 03:40:00|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|120
1630640700000|2021-09-03 03:45:00|7297|7294.2|7294.6|7291.8|7297|7294.2|7294.1|7291.3|12
1630641000000|2021-09-03 03:50:00|7295|7292.2|7295|7292.2|7296.6|7293.8|7293|7290.2|36
1630641300000|2021-09-03 03:55:00|7295.1|7292.3|7292.6|7289.8|7295.1|7292.3|7292.1|7289.3|54
1630641600000|2021-09-03 04:00:00|7292.1|7289.3|7293.6|7290.8|7294.1|7291.3|7291.7|7288.9|20
1630641900000|2021-09-03 04:05:00|7292.6|7289.8|7292.1|7289.3|7294.1|7291.3|7291.6|7288.8|26
1630642200000|2021-09-03 04:10:00|7291.6|7288.8|7293.5|7290.7|7294|7291.2|7291.6|7288.8|272
1630642500000|2021-09-03 04:15:00|7294|7291.2|7294.5|7291.7|7297|7294.2|7293.5|7290.7|14
1630642800000|2021-09-03 04:20:00|7295|7292.2|7295|7292.2|7297.5|7294.7|7295|7292.2|28
1630643100000|2021-09-03 04:25:00|7295.5|7292.7|7298.5|7295.7|7299.9|7297.1|7295.5|7292.7|46
1630643400000|2021-09-03 04:30:00|7298|7295.2|7297|7294.2|7299.5|7296.7|7297|7294.2|58
1630643700000|2021-09-03 04:35:00|7296.9|7294.1|7295.4|7292.6|7296.9|7294.1|7294.5|7291.7|23
1630644000000|2021-09-03 04:40:00|7295.5|7292.7|7296.4|7293.6|7296.9|7294.1|7295.5|7292.7|6
1630644300000|2021-09-03 04:45:00|7296|7293.2|7293.5|7290.7|7296|7293.2|7292.5|7289.7|58
1630644600000|2021-09-03 04:50:00|7293|7290.2|7293|7290.2|7294.5|7291.7|7292.5|7289.7|42
1630644900000|2021-09-03 04:55:00|7292.9|7290.1|7292.5|7289.7|7293.5|7290.7|7292|7289.2|46
1630645200000|2021-09-03 05:00:00|7292|7289.2|7291.9|7289.1|7294.9|7292.1|7290|7287.2|41
1630645500000|2021-09-03 05:05:00|7291.5|7288.7|7289.5|7286.7|7291.5|7288.7|7289|7286.2|30
1630645800000|2021-09-03 05:10:00|7289.9|7287.1|7289.4|7286.6|7290.5|7287.7|7288.5|7285.7|15
1630646100000|2021-09-03 05:15:00|7289|7286.2|7290.5|7287.7|7291.5|7288.7|7288.5|7285.7|19
1630646400000|2021-09-03 05:20:00|7290.9|7288.1|7288.4|7285.6|7291.5|7288.7|7288.4|7285.6|13
1630646700000|2021-09-03 05:25:00|7288.9|7286.1|7288.9|7286.1|7289.4|7286.6|7287.4|7284.6|38
1630647000000|2021-09-03 05:30:00|7289|7286.2|7294.4|7291.6|7301.9|7299.1|7289|7286.2|280
1630647300000|2021-09-03 05:35:00|7293.9|7291.1|7295.4|7292.6|7300.9|7298.1|7293.4|7290.6|111
1630647600000|2021-09-03 05:40:00|7294.9|7292.1|7297.3|7294.5|7298.8|7296|7294.9|7292.1|65
1630647900000|2021-09-03 05:45:00|7297.8|7295|7301.4|7298.6|7305.3|7302.5|7295.8|7293|189
1630648200000|2021-09-03 05:50:00|7301.3|7298.5|7306.4|7303.6|7307.9|7305.1|7299.9|7297.1|208
1630648500000|2021-09-03 05:55:00|7305.9|7303.1|7307.8|7305|7310.8|7308|7301.8|7299|344
1630648800000|2021-09-03 06:00:00|7307.4|7304.6|7308.2|7305.4|7310.7|7307.9|7304.9|7302.1|298
1630649100000|2021-09-03 06:05:00|7308.4|7305.6|7307.8|7305|7314.9|7312.1|7307.8|7305|222
1630649400000|2021-09-03 06:10:00|7307.4|7304.6|7310.4|7307.6|7311.3|7308.5|7304.9|7302.1|238
1630649700000|2021-09-03 06:15:00|7309.9|7307.1|7308.3|7305.5|7310.9|7308.1|7306.3|7303.5|213
1630650000000|2021-09-03 06:20:00|7307.4|7304.6|7307.4|7304.6|7308.8|7306|7304.8|7302|254
1630650300000|2021-09-03 06:25:00|7307.8|7305|7311.3|7308.5|7311.8|7309|7306.3|7303.5|113
1630650600000|2021-09-03 06:30:00|7310.9|7308.1|7305.9|7303.1|7312.3|7309.5|7304.8|7302|289
1630650900000|2021-09-03 06:35:00|7305.5|7302.7|7308.9|7306.1|7309.4|7306.6|7303.9|7301.1|145
1630651200000|2021-09-03 06:40:00|7309.8|7307|7305.3|7302.5|7309.8|7307|7304.4|7301.6|228
1630651500000|2021-09-03 06:45:00|7304.8|7302|7299.7|7296.9|7305.8|7303|7298.2|7295.4|305
1630651800000|2021-09-03 06:50:00|7299.2|7296.4|7307.3|7304.5|7308.7|7305.9|7296.8|7294|348
1630652100000|2021-09-03 06:55:00|7307.7|7304.9|7304.2|7301.4|7308.2|7305.4|7299.5|7296.7|1174
1630652400000|2021-09-03 07:00:00|7304.3|7301.5|7293.2|7290.4|7312.6|7309.8|7292.7|7289.9|350
1630652700000|2021-09-03 07:05:00|7292.7|7289.9|7288.6|7285.8|7292.7|7289.9|7281.7|7278.9|506
1630653000000|2021-09-03 07:10:00|7287.6|7284.8|7284.6|7281.8|7287.6|7284.8|7281.6|7278.8|277
1630653300000|2021-09-03 07:15:00|7285.1|7282.3|7288.6|7285.8|7290.1|7287.3|7281.6|7278.8|279
1630653600000|2021-09-03 07:20:00|7289.1|7286.3|7296.1|7293.3|7297.6|7294.8|7286.6|7283.8|326
1630653900000|2021-09-03 07:25:00|7299.5|7296.7|7296.6|7293.8|7301.5|7298.7|7294.5|7291.7|315
1630654200000|2021-09-03 07:30:00|7297|7294.2|7290.5|7287.7|7299|7296.2|7289.6|7286.8|189
1630654500000|2021-09-03 07:35:00|7291.1|7288.3|7292.5|7289.7|7297.5|7294.7|7285.5|7282.7|516
1630654800000|2021-09-03 07:40:00|7293.4|7290.6|7288.9|7286.1|7294|7291.2|7287.5|7284.7|389
1630655100000|2021-09-03 07:45:00|7289.4|7286.6|7300.1|7297.3|7307.1|7304.3|7289.4|7286.6|3381
1630655400000|2021-09-03 07:50:00|7300.2|7297.4|7305.6|7302.8|7306.5|7303.7|7300.1|7297.3|520
1630655700000|2021-09-03 07:55:00|7305.5|7302.7|7301.5|7298.7|7308|7305.2|7300.6|7297.8|728
1630656000000|2021-09-03 08:00:00|7302.8|7300|7307|7304.2|7310.1|7307.3|7297.1|7294.3|1601
1630656300000|2021-09-03 08:05:00|7307.4|7304.6|7305.9|7303.1|7315.8|7313|7303.9|7301.1|2153
1630656600000|2021-09-03 08:10:00|7305.8|7303|7298.5|7295.7|7306|7303.2|7290|7286.2|3511
1630656900000|2021-09-03 08:15:00|7298|7295.2|7290|7287.2|7299.3|7296.5|7290|7287.2|1545
1630657200000|2021-09-03 08:20:00|7288|7285.2|7295.3|7292.5|7299.8|7297|7283|7280.2|1221
1630657500000|2021-09-03 08:25:00|7295.4|7292.6|7315.8|7313|7315.8|7313|7294.9|7292.1|3266
1630657800000|2021-09-03 08:30:00|7314.9|7312.1|7322.9|7320.1|7324.8|7322|7307.1|7304.3|5014
1630658100000|2021-09-03 08:35:00|7323.7|7320.9|7324.8|7322|7327.9|7325.1|7318.4|7315.6|1025
1630658400000|2021-09-03 08:40:00|7323.9|7321.1|7321.3|7318.5|7323.9|7321.1|7318.9|7316.1|1193
1630658700000|2021-09-03 08:45:00|7320.9|7318.1|7318.8|7316|7322.8|7320|7318.8|7316|752
1630659000000|2021-09-03 08:50:00|7317.9|7315.1|7316.8|7314|7320.8|7318|7314.9|7312.1|263
1630659300000|2021-09-03 08:55:00|7316.9|7314.1|7310.4|7307.6|7317.8|7315|7308|7305.2|1749
1630659600000|2021-09-03 09:00:00|7310.8|7308|7308.5|7305.7|7314.5|7311.7|7304.1|7301.3|1589
1630659900000|2021-09-03 09:05:00|7308|7305.2|7314|7311.2|7314.5|7311.7|7305.6|7302.8|609
1630660200000|2021-09-03 09:10:00|7313.8|7311|7319.9|7317.1|7322.4|7319.6|7312.1|7309.3|563
1630660500000|2021-09-03 09:15:00|7319.4|7316.6|7317.9|7315.1|7321.9|7319.1|7315|7312.2|448
1630660800000|2021-09-03 09:20:00|7317|7314.2|7325.6|7322.8|7325.9|7323.1|7315|7312.2|491
1630661100000|2021-09-03 09:25:00|7325.4|7322.6|7330|7327.2|7331|7328.2|7325.4|7322.6|881
1630661400000|2021-09-03 09:30:00|7329.9|7327.1|7333.5|7330.7|7336.4|7333.6|7326|7323.2|1003
1630661700000|2021-09-03 09:35:00|7333|7330.2|7332.9|7330.1|7333.4|7330.6|7327.5|7324.7|678
1630662000000|2021-09-03 09:40:00|7333|7330.2|7337.8|7335|7338.7|7335.9|7330.3|7327.5|1191
1630662300000|2021-09-03 09:45:00|7337|7334.2|7333.4|7330.6|7337|7334.2|7329|7326.2|520
1630662600000|2021-09-03 09:50:00|7333.8|7331|7331.9|7329.1|7336.9|7334.1|7331.4|7328.6|280
1630662900000|2021-09-03 09:55:00|7332|7329.2|7331.9|7329.1|7334.8|7332|7329.9|7327.1|298
1630663200000|2021-09-03 10:00:00|7330.9|7328.1|7335.9|7333.1|7340.8|7338|7330.1|7327.3|847
1630663500000|2021-09-03 10:05:00|7336.4|7333.6|7343.8|7341|7344.7|7341.9|7334.9|7332.1|1370
1630663800000|2021-09-03 10:10:00|7343.7|7340.9|7346.3|7343.5|7348.8|7346|7338.9|7336.1|1325
1630664100000|2021-09-03 10:15:00|7345.9|7343.1|7344.8|7342|7347.8|7345|7344.8|7342|535
1630664400000|2021-09-03 10:20:00|7344.3|7341.5|7344.1|7341.3|7346.6|7343.8|7341.7|7338.9|440
1630664700000|2021-09-03 10:25:00|7344.2|7341.4|7343.6|7340.8|7345.6|7342.8|7343.2|7340.4|374
1630665000000|2021-09-03 10:30:00|7343.5|7340.7|7345.6|7342.8|7346.6|7343.8|7339.7|7336.9|235
1630665300000|2021-09-03 10:35:00|7345.7|7342.9|7339.7|7336.9|7347.7|7344.9|7338.9|7336.1|957
1630665600000|2021-09-03 10:40:00|7339.8|7337|7339.7|7336.9|7342.7|7339.9|7338.8|7336|309
1630665900000|2021-09-03 10:45:00|7337.9|7335.1|7327.9|7325.1|7339.7|7336.9|7327.8|7325|968
1630666200000|2021-09-03 10:50:00|7327.8|7325|7330.8|7328|7335.8|7333|7327.8|7325|417
1630666500000|2021-09-03 10:55:00|7330.7|7327.9|7332.3|7329.5|7335.8|7333|7329.8|7327|442
1630666800000|2021-09-03 11:00:00|7331.8|7329|7334.7|7331.9|7340.9|7338.1|7331.7|7328.9|444
1630667100000|2021-09-03 11:05:00|7334.3|7331.5|7331.8|7329|7335.8|7333|7331.7|7328.9|197
1630667400000|2021-09-03 11:10:00|7332.2|7329.4|7328.7|7325.9|7332.2|7329.4|7326.8|7324|214
1630667700000|2021-09-03 11:15:00|7327.8|7325|7326.2|7323.4|7328.8|7326|7324.8|7322|342
1630668000000|2021-09-03 11:20:00|7325.8|7323|7330.7|7327.9|7332.7|7329.9|7324.9|7322.1|374
1630668300000|2021-09-03 11:25:00|7330.2|7327.4|7336.7|7333.9|7336.7|7333.9|7329.7|7326.9|510
1630668600000|2021-09-03 11:30:00|7336.2|7333.4|7337.8|7335|7338.7|7335.9|7334.8|7332|496
1630668900000|2021-09-03 11:35:00|7337.7|7334.9|7337.3|7334.5|7340.8|7338|7334.8|7332|386
1630669200000|2021-09-03 11:40:00|7337.7|7334.9|7339.8|7337|7340.7|7337.9|7336.8|7334|252
1630669500000|2021-09-03 11:45:00|7339.7|7336.9|7339.8|7337|7340.9|7338.1|7338.2|7335.4|655
1630669800000|2021-09-03 11:50:00|7338.7|7335.9|7338.8|7336|7340.8|7338|7337.4|7334.6|528
1630670100000|2021-09-03 11:55:00|7338.3|7335.5|7340.4|7337.6|7341.8|7339|7337.3|7334.5|377
1630670400000|2021-09-03 12:00:00|7340.8|7338|7337|7334.2|7340.9|7338.1|7336.9|7334.1|517
1630670700000|2021-09-03 12:05:00|7336.9|7334.1|7337.8|7335|7339.9|7337.1|7332.9|7330.1|697
1630671000000|2021-09-03 12:10:00|7337.4|7334.6|7340.8|7338|7340.9|7338.1|7337.3|7334.5|337
1630671300000|2021-09-03 12:15:00|7340.9|7338.1|7351.7|7348.9|7353.7|7350.9|7340.9|7338.1|1435
1630671600000|2021-09-03 12:20:00|7352.1|7349.3|7348.7|7345.9|7354.7|7351.9|7344.8|7342|1047
1630671900000|2021-09-03 12:25:00|7348.3|7345.5|7338.8|7336|7348.8|7346|7336.8|7334|524
1630672200000|2021-09-03 12:30:00|7338.3|7335.5|7350.7|7347.9|7351.2|7348.4|7327.8|7325|1387
1630672500000|2021-09-03 12:35:00|7350.4|7347.6|7338.1|7335.3|7359.7|7356.9|7336.5|7333.7|2126
1630672800000|2021-09-03 12:40:00|7337.7|7334.9|7332.6|7329.8|7340|7337.2|7326.6|7323.8|1587
1630673100000|2021-09-03 12:45:00|7333|7330.2|7336.1|7333.3|7344.5|7341.7|7331|7328.2|620
1630673400000|2021-09-03 12:50:00|7335.7|7332.9|7342.5|7339.7|7343.6|7340.8|7334.2|7331.4|560
1630673700000|2021-09-03 12:55:00|7342.6|7339.8|7351.2|7348.4|7354.5|7351.7|7342.1|7339.3|769
1630674000000|2021-09-03 13:00:00|7351.6|7348.8|7348.6|7345.8|7357|7354.2|7343.7|7340.9|1479
1630674300000|2021-09-03 13:05:00|7348.7|7345.9|7341.6|7338.8|7355.6|7352.8|7340.6|7337.8|837
1630674600000|2021-09-03 13:10:00|7342.1|7339.3|7338.7|7335.9|7346.6|7343.8|7333.6|7330.8|1764
1630674900000|2021-09-03 13:15:00|7338.6|7335.8|7322.6|7319.8|7343.6|7340.8|7320.7|7317.9|2092
1630675200000|2021-09-03 13:20:00|7322.5|7319.7|7303.7|7300.9|7322.5|7319.7|7297.9|7295.1|4218
1630675500000|2021-09-03 13:25:00|7302.7|7299.9|7291.1|7288.3|7304.2|7301.4|7283.7|7280.9|1722
1630675800000|2021-09-03 13:30:00|7291.7|7288.9|7311.5|7308.7|7315.5|7312.7|7291.7|7288.9|2727
1630676100000|2021-09-03 13:35:00|7312.4|7309.6|7306.3|7303.5|7319|7316.2|7303.8|7301|1653
1630676400000|2021-09-03 13:40:00|7305.7|7302.9|7316|7313.2|7321.7|7318.9|7305.2|7302.4|1279
1630676700000|2021-09-03 13:45:00|7316.4|7313.6|7318.5|7315.7|7327.4|7324.6|7313|7310.2|855
1630677000000|2021-09-03 13:50:00|7317.7|7314.9|7311|7308.2|7318.1|7315.3|7305.6|7302.8|1564
1630677300000|2021-09-03 13:55:00|7311.1|7308.3|7316.7|7313.9|7320.7|7317.9|7305.7|7302.9|1119
1630677600000|2021-09-03 14:00:00|7317.1|7314.3|7309.1|7306.3|7319.6|7316.8|7291.7|7288.9|1993
1630677900000|2021-09-03 14:05:00|7308.7|7305.9|7289.2|7286.4|7308.7|7305.9|7286.6|7283.8|1136
1630678200000|2021-09-03 14:10:00|7289.6|7286.8|7302.1|7299.3|7303.6|7300.8|7288.3|7285.5|811
1630678500000|2021-09-03 14:15:00|7302.6|7299.8|7300|7297.2|7308.5|7305.7|7297.6|7294.8|591
1630678800000|2021-09-03 14:20:00|7299.6|7296.8|7290.7|7287.9|7307.6|7304.8|7290.6|7287.8|1017
1630679100000|2021-09-03 14:25:00|7290.6|7287.8|7277.8|7275|7292.6|7289.8|7266.8|7264|3751
1630679400000|2021-09-03 14:30:00|7278.6|7275.8|7299.6|7296.8|7299.7|7296.9|7270.3|7267.5|2023
1630679700000|2021-09-03 14:35:00|7299.7|7296.9|7297.2|7294.4|7308.5|7305.7|7293.7|7290.9|1810
1630680000000|2021-09-03 14:40:00|7297.6|7294.8|7296.1|7293.3|7299.7|7296.9|7288.6|7285.8|716
1630680300000|2021-09-03 14:45:00|7296.2|7293.4|7279.7|7276.9|7296.6|7293.8|7277.7|7274.4|1599
1630680600000|2021-09-03 14:50:00|7279.8|7277|7285.2|7282.4|7287.2|7284.4|7276.8|7274|1757
1630680900000|2021-09-03 14:55:00|7284.7|7281.9|7287.1|7284.3|7293.7|7290.9|7283.1|7280.3|1009
1630681200000|2021-09-03 15:00:00|7286.7|7283.9|7283.6|7280.8|7289.1|7286.3|7278.6|7275.8|886
1630681500000|2021-09-03 15:05:00|7283.7|7280.9|7291.8|7289|7292.6|7289.8|7272.8|7270|1161
1630681800000|2021-09-03 15:10:00|7291.7|7288.9|7287.7|7284.9|7293.7|7290.9|7285.7|7282.9|488
1630682100000|2021-09-03 15:15:00|7287.6|7284.8|7278.6|7275.8|7290.2|7287.4|7275.6|7272.8|1170
1630682400000|2021-09-03 15:20:00|7277.7|7274.9|7294.4|7291.6|7295.4|7292.6|7275.2|7272.4|1448
1630682700000|2021-09-03 15:25:00|7294.5|7291.7|7292.5|7289.7|7297.4|7294.6|7281.5|7278.7|3119
1630683000000|2021-09-03 15:30:00|7292.4|7289.6|7279.5|7276.7|7292.4|7289.6|7278.4|7275.6|1489
1630683300000|2021-09-03 15:35:00|7278.7|7275.9|7280.4|7277.6|7283.5|7280.7|7274.4|7271.6|765
1630683600000|2021-09-03 15:40:00|7280.5|7277.7|7287.8|7285|7288.4|7285.6|7276.5|7273.7|2160
1630683900000|2021-09-03 15:45:00|7288.3|7285.5|7291.2|7288.4|7294.3|7291.5|7284.8|7282|1079
1630684200000|2021-09-03 15:50:00|7290.3|7287.5|7279.5|7276.7|7290.7|7287.9|7279.4|7276.6|1604
1630684500000|2021-09-03 15:55:00|7280|7277.2|7263|7260.2|7282|7279.2|7261.5|7258.7|1919
1630684800000|2021-09-03 16:00:00|7263.5|7260.7|7261.5|7258.7|7265.5|7262.7|7252.4|7249.6|1499
1630685100000|2021-09-03 16:05:00|7261|7258.2|7266|7263.2|7270.5|7267.7|7258.5|7255.7|947
1630685400000|2021-09-03 16:10:00|7265.5|7262.7|7262|7259.2|7266|7263.2|7258.5|7255.7|513
1630685700000|2021-09-03 16:15:00|7262.4|7259.6|7262.4|7259.6|7267.4|7264.6|7261.4|7258.6|475
1630686000000|2021-09-03 16:20:00|7263|7260.2|7262.6|7259.8|7266.5|7263.7|7261.4|7258.6|1339
1630686300000|2021-09-03 16:25:00|7262.5|7259.7|7263.5|7260.7|7263.6|7260.8|7261.5|7258.7|926
1630686600000|2021-09-03 16:30:00|7263.6|7260.8|7262.5|7259.7|7269.3|7266.5|7261.7|7258.9|647
1630686900000|2021-09-03 16:35:00|7262.1|7259.3|7266.1|7263.3|7267.6|7264.8|7261.7|7258.9|221
1630687200000|2021-09-03 16:40:00|7265.6|7262.8|7274.1|7271.3|7276.6|7273.8|7265.6|7262.8|1107
1630687500000|2021-09-03 16:45:00|7273.6|7270.8|7264.6|7261.8|7274.5|7271.7|7264.1|7261.3|936
1630687800000|2021-09-03 16:50:00|7265.6|7262.8|7269.5|7266.7|7270.5|7267.7|7258|7255.2|781
1630688100000|2021-09-03 16:55:00|7269.6|7266.8|7264.5|7261.7|7271.5|7268.7|7259.6|7256.8|609
1630688400000|2021-09-03 17:00:00|7264.1|7261.3|7266.9|7264.1|7268|7265.2|7258.6|7255.8|504
1630688700000|2021-09-03 17:05:00|7266.5|7263.7|7262|7259.2|7266.5|7263.7|7260.5|7257.7|303
1630689000000|2021-09-03 17:10:00|7262.4|7259.6|7258.9|7256.1|7263.6|7260.8|7257.5|7254.7|588
1630689300000|2021-09-03 17:15:00|7259.4|7256.6|7244.6|7241.8|7260.4|7257.6|7244.6|7241.8|932
1630689600000|2021-09-03 17:20:00|7245.5|7242.7|7254|7251.2|7259.5|7256.7|7245.5|7242.7|1470
1630689900000|2021-09-03 17:25:00|7254.4|7251.6|7254.5|7251.7|7256.4|7253.6|7251|7248.2|301
1630690200000|2021-09-03 17:30:00|7254.9|7252.1|7253.5|7250.7|7257.6|7254.8|7253.5|7250.7|680
1630690500000|2021-09-03 17:35:00|7253|7250.2|7250.6|7247.8|7254.5|7251.7|7245.6|7242.8|709
1630690800000|2021-09-03 17:40:00|7249.7|7246.9|7246.5|7243.7|7252.6|7249.8|7244.7|7241.9|1069
1630691100000|2021-09-03 17:45:00|7246|7243.2|7247.1|7244.3|7249.6|7246.8|7234.7|7231.9|1575
1630691400000|2021-09-03 17:50:00|7247.5|7244.7|7249.5|7246.7|7249.6|7246.8|7240.5|7237.7|439
1630691700000|2021-09-03 17:55:00|7248.7|7245.9|7251.5|7248.7|7254|7251.2|7246.1|7243.3|710
1630692000000|2021-09-03 18:00:00|7251.1|7248.3|7255.6|7252.8|7256.6|7253.8|7248.6|7245.8|935
1630692300000|2021-09-03 18:05:00|7255.5|7252.7|7263.5|7260.7|7263.6|7260.8|7254.5|7251.7|2031
1630692600000|2021-09-03 18:10:00|7263|7260.2|7263|7260.2|7263.5|7260.7|7258.5|7255.7|825
1630692900000|2021-09-03 18:15:00|7263.5|7260.7|7272.7|7269.9|7279.5|7276.7|7262.5|7259.7|2029
1630693200000|2021-09-03 18:20:00|7272.6|7269.8|7281.6|7278.8|7281.6|7278.8|7269.6|7266.8|2393
1630693500000|2021-09-03 18:25:00|7281.2|7278.4|7249.8|7247|7281.2|7278.4|7244.8|7242|7940
1630693800000|2021-09-03 18:30:00|7249.7|7246.9|7234.3|7231.5|7252.2|7249.4|7233.2|7230.4|2338
1630694100000|2021-09-03 18:35:00|7234.7|7231.9|7234.8|7232|7236.9|7234.1|7231.9|7229.1|893
1630694400000|2021-09-03 18:40:00|7234.9|7232.1|7238.3|7235.5|7239.8|7237|7234.9|7232.1|475
1630694700000|2021-09-03 18:45:00|7238.9|7236.1|7240.9|7238.1|7240.9|7238.1|7237.4|7234.6|219
1630695000000|2021-09-03 18:50:00|7240.8|7238|7242.8|7240|7244.8|7242|7239.9|7237.1|157
1630695300000|2021-09-03 18:55:00|7242.3|7239.5|7242.4|7239.6|7243.8|7241|7240.8|7238|166
1630695600000|2021-09-03 19:00:00|7242.3|7239.5|7245.8|7243|7246.8|7244|7241.8|7239|300
1630695900000|2021-09-03 19:05:00|7245.3|7242.5|7248.7|7245.9|7250.2|7247.4|7243.9|7241.1|381
1630696200000|2021-09-03 19:10:00|7248.2|7245.4|7246.7|7243.9|7248.7|7245.9|7245.2|7242.4|71
1630696500000|2021-09-03 19:15:00|7247.2|7244.4|7245.7|7242.9|7247.2|7244.4|7242.6|7239.8|351
1630696800000|2021-09-03 19:20:00|7245.8|7243|7249.2|7246.4|7249.8|7247|7244.8|7242|94
1630697100000|2021-09-03 19:25:00|7248.8|7246|7248|7245.2|7250.2|7247.4|7247.6|7244.8|235
1630697400000|2021-09-03 19:30:00|7248.5|7245.7|7248.6|7245.8|7249|7246.2|7245.6|7242.8|172
1630697700000|2021-09-03 19:35:00|7248.5|7245.7|7248.6|7245.8|7249.7|7246.9|7247.1|7244.3|84
1630698000000|2021-09-03 19:40:00|7248.7|7245.9|7250.5|7247.7|7250.6|7247.8|7247.6|7244.8|135
1630698300000|2021-09-03 19:45:00|7250.6|7247.8|7251.6|7248.8|7251.7|7248.9|7250.1|7247.3|255
1630698600000|2021-09-03 19:50:00|7251.7|7248.9|7248.6|7245.8|7252.5|7249.7|7248.6|7245.8|183
1630698900000|2021-09-03 19:55:00|7248.7|7245.9|7248.2|7245.4|7251.6|7248.8|7247.7|7244.9|116
1630699200000|2021-09-03 20:00:00|7248.6|7245.8|7249.6|7246.8|7250.1|7247.3|7246.2|7243.4|38
1630699500000|2021-09-03 20:05:00|7250|7247.2|7249.7|7246.9|7250.2|7247.4|7249.7|7246.9|17
1630699800000|2021-09-03 20:10:00|7250.2|7247.4|7250.6|7247.8|7250.6|7247.8|7247.6|7244.8|48
1630700100000|2021-09-03 20:15:00|7250.1|7247.3|7249.1|7246.3|7250.6|7247.8|7249.1|7246.3|23
1630700400000|2021-09-03 20:20:00|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|155
1630700700000|2021-09-03 20:25:00|7249|7246.2|7248.5|7245.7|7249.6|7246.8|7247.5|7244.7|54
1630701000000|2021-09-03 20:30:00|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7247.1|7244.3|182
1630701300000|2021-09-03 20:35:00|7249.1|7246.3|7248.1|7245.3|7250.7|7247.9|7245.6|7242.8|150
1630701600000|2021-09-03 20:40:00|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|25
1630701900000|2021-09-03 20:45:00|7249.5|7246.7|7243.5|7240.7|7249.5|7246.7|7243.4|7240.6|116
1630702200000|2021-09-03 20:50:00|7243.6|7240.8|7243.5|7240.7|7244.5|7241.7|7242.1|7239.3|36
1630702500000|2021-09-03 20:55:00|7242.5|7239.7|7236.1|7232.1|7242.5|7239.7|7235.1|7230.7|172
1630702800000|2021-09-03 21:00:00|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|0
1630879200000|2021-09-05 22:00:00|7243.8|7233.8|7242.7|7239.9|7250.2|7242.9|7241.7|7233.8|98
1630879500000|2021-09-05 22:05:00|7242.9|7238.7|7223.8|7221|7242.9|7239|7222.8|7217.4|227
1630879800000|2021-09-05 22:10:00|7224.6|7221.8|7226|7222|7235|7231|7223.8|7219.5|117
1630880100000|2021-09-05 22:15:00|7225.8|7223|7226.6|7216.6|7228.1|7225.1|7224|7216.6|60
1630880400000|2021-09-05 22:20:00|7224|7220|7215.6|7211.6|7227|7220.1|7213.5|7210.7|1405
1630880700000|2021-09-05 22:25:00|7215.4|7211.4|7212.4|7209.6|7219.3|7214.9|7211.9|7209.1|298
1630881000000|2021-09-05 22:30:00|7212.3|7209.5|7215.1|7212.3|7216.7|7213.9|7212.3|7209.5|81
1630881300000|2021-09-05 22:35:00|7215.4|7212.6|7211.5|7208.7|7216.9|7214.1|7211.5|7208.5|81
1630881600000|2021-09-05 22:40:00|7211.2|7208.4|7210.4|7207.6|7215.6|7211.6|7209.5|7206.5|70
1630881900000|2021-09-05 22:45:00|7210.5|7207.7|7211.9|7209.1|7213.4|7210.6|7209.4|7206.6|39
1630882200000|2021-09-05 22:50:00|7211.5|7208.7|7210.5|7207.7|7211.9|7209.1|7208.6|7205.8|88
1630882500000|2021-09-05 22:55:00|7210|7207.2|7210|7207.2|7210|7207.2|7209.9|7207.1|24
1630883700000|2021-09-05 23:15:00|7212.1|7209.3|7210.7|7207.9|7213|7210.2|7210.7|7206.8|568
1630884000000|2021-09-05 23:20:00|7211.7|7208.9|7211.2|7208.4|7211.7|7208.9|7210.6|7206.9|20
1630884300000|2021-09-05 23:25:00|||||||||6
1630884600000|2021-09-05 23:30:00|7208.8|7206|7203.2|7200.4|7208.8|7206|7202.7|7198.9|250
1630884900000|2021-09-05 23:35:00|7204.2|7201.4|7205.8|7203|7206.3|7203.5|7200.7|7197.9|144
1630885200000|2021-09-05 23:40:00|7206.2|7203.4|7200.3|7197.5|7206.3|7203.5|7200.3|7197.5|19
1630885500000|2021-09-05 23:45:00|7201.5|7198.7|7194.8|7192|7201.8|7199|7194.2|7191.4|222
1630885800000|2021-09-05 23:50:00|7195.3|7192.5|7194.2|7191.4|7196.2|7193.4|7191.7|7187.9|102
1630886100000|2021-09-05 23:55:00|7194.5|7191.7|7192.7|7189.9|7197.7|7194.9|7192.2|7189.4|40
1630886400000|2021-09-06 00:00:00|7193.1|7190.3|7183.5|7180.7|7193.6|7190.8|7182.2|7179.4|272
1630886700000|2021-09-06 00:05:00|7183.7|7180.9|7186.2|7183.4|7186.2|7183.4|7179|7176.2|131
1630887000000|2021-09-06 00:10:00|7186.3|7183.5|7185.9|7183.1|7188.4|7185.6|7182.2|7179.4|379
1630887300000|2021-09-06 00:15:00|7185.5|7182.7|7185.8|7183|7187.2|7184.4|7181.4|7178.6|134
1630887600000|2021-09-06 00:20:00|7186.2|7183.4|7188.4|7185.6|7193.2|7190.4|7186.2|7183.4|51
1630887900000|2021-09-06 00:25:00|7188.8|7186|7183.4|7180.6|7192.4|7189.6|7183.4|7180.6|100
1630888200000|2021-09-06 00:30:00|7184.2|7181.4|7182.9|7180.1|7185.6|7182.7|7182.9|7180.1|165
1630888500000|2021-09-06 00:35:00|7183.4|7180.6|7179.3|7176.5|7185.1|7182.3|7179.3|7176.5|37
1630888800000|2021-09-06 00:40:00|7178.9|7176.1|7182.3|7179.5|7182.3|7179.5|7178.5|7175.7|55
1630889100000|2021-09-06 00:45:00|7182.6|7179.8|7183.3|7180.5|7186.4|7183.6|7181.8|7179|21
1630889400000|2021-09-06 00:50:00|7182.9|7180.1|7179.7|7176.9|7183.7|7180.9|7178.9|7176.1|64
1630889700000|2021-09-06 00:55:00|7179.9|7177.1|7183.9|7181.1|7184.4|7181.6|7178.9|7176.1|55
1630890000000|2021-09-06 01:00:00|7183.5|7180.7|7162.5|7159.7|7206.1|7199.7|7158.5|7155.7|1458
1630890300000|2021-09-06 01:05:00|7163.2|7160.4|7165.2|7162.4|7174.3|7170.4|7158|7155.2|775
1630890600000|2021-09-06 01:10:00|7165.3|7162.5|7178.3|7175.5|7184.3|7181.5|7161.3|7158.5|425
1630890900000|2021-09-06 01:15:00|7179.7|7176.9|7178.1|7175.3|7185|7182.2|7175.5|7172.4|337
1630891200000|2021-09-06 01:20:00|7177.2|7174.4|7171.1|7168.3|7177.2|7174.4|7166.1|7163.3|339
1630891500000|2021-09-06 01:25:00|7170.9|7168.1|7178.7|7175.9|7180.6|7177.8|7170.9|7168.1|74
1630891800000|2021-09-06 01:30:00|7178.2|7175.4|7172.5|7169.7|7184.9|7182.1|7172|7169.2|255
1630892100000|2021-09-06 01:35:00|7173.3|7170.5|7166.7|7163.9|7179.4|7176.6|7165|7162.2|311
1630892400000|2021-09-06 01:40:00|7167|7164.2|7178|7175.2|7179|7176.2|7163.7|7160.9|455
1630892700000|2021-09-06 01:45:00|7178.5|7175.7|7181.6|7178.8|7186|7183.2|7176.1|7173.3|232
1630893000000|2021-09-06 01:50:00|7180.5|7177.7|7172.3|7169.5|7182.1|7179.3|7171.1|7168.3|323
1630893300000|2021-09-06 01:55:00|7171.5|7168.7|7169.3|7166.5|7175.2|7172.4|7167.3|7164.5|133
1630893600000|2021-09-06 02:00:00|7169.2|7166.4|7172.3|7169.5|7173|7170.2|7168.4|7165.6|181
1630893900000|2021-09-06 02:05:00|7173|7170.2|7167.6|7164.8|7175.4|7172.6|7167.6|7164.8|71
1630894200000|2021-09-06 02:10:00|7165.8|7163|7165.5|7162.7|7169.8|7167|7163.8|7161|275
1630894500000|2021-09-06 02:15:00|7165.9|7163.1|7165.6|7162.8|7166.7|7163.9|7164.8|7162|12
1630894800000|2021-09-06 02:20:00|7165.7|7162.9|7171|7168.2|7171.6|7168.8|7165.6|7162.8|40
1630895100000|2021-09-06 02:25:00|7171.1|7168.3|7176.7|7173.9|7177.1|7174.3|7171.1|7168.3|58
1630895400000|2021-09-06 02:30:00|7176.6|7173.8|7172.1|7169.3|7179.9|7177.1|7168.1|7165.3|299
1630895700000|2021-09-06 02:35:00|7172|7169.2|7159|7156.2|7173.5|7170.7|7159|7156.1|381
1630896000000|2021-09-06 02:40:00|7158|7155.2|7150.4|7147.6|7159.9|7157.1|7145|7142.2|747
1630896300000|2021-09-06 02:45:00|7150.7|7147.9|7155.3|7152.5|7156.9|7154.1|7147.9|7145.1|243
1630896600000|2021-09-06 02:50:00|7154.8|7152|7162|7159.2|7162.7|7159.9|7153.8|7151|85
1630896900000|2021-09-06 02:55:00|7161.6|7158.8|7169|7166.2|7169|7166.2|7159.9|7155.9|67
1630897200000|2021-09-06 03:00:00|7168.8|7166|7172.8|7170|7173.4|7170.6|7168.8|7166|122
1630897500000|2021-09-06 03:05:00|7173.3|7170.5|7166.8|7164|7175.3|7172.5|7165.9|7163.1|174
1630897800000|2021-09-06 03:10:00|7166.7|7163.9|7173.6|7170.8|7174.1|7171.3|7166.7|7163.9|73
1630898100000|2021-09-06 03:15:00|7173.2|7170.4|7166.6|7163.8|7173.2|7170.4|7165.2|7162.4|175
1630898400000|2021-09-06 03:20:00|7166.2|7163.4|7168.8|7166|7170.3|7167.5|7162.1|7159.3|567
1630898700000|2021-09-06 03:25:00|7168.3|7165.5|7164.9|7162.1|7168.8|7166|7163.4|7160.6|63
1630899000000|2021-09-06 03:30:00|7164.4|7161.6|7169.8|7167|7169.8|7167|7163.8|7161|3
1630899300000|2021-09-06 03:35:00|7169.4|7166.6|7171.9|7169.1|7172.9|7170.1|7166.4|7163.6|14
1630899600000|2021-09-06 03:40:00|7172.4|7169.6|7172.8|7170|7173.9|7171.1|7171.9|7169.1|11
1630899900000|2021-09-06 03:45:00|7172|7169.2|7171.1|7168.3|7172.9|7170.1|7167.7|7164.9|219
1630900200000|2021-09-06 03:50:00|7170.6|7167.8|7168.6|7165.8|7172|7169.2|7166.6|7163.8|58
1630900500000|2021-09-06 03:55:00|7169|7166.2|7165.6|7162.8|7170.1|7167.3|7164.6|7161.8|36
1630900800000|2021-09-06 04:00:00|7165.1|7162.3|7169|7166.2|7169.5|7166.7|7165.1|7162.3|90
1630901100000|2021-09-06 04:05:00|7168.2|7165.4|7165.7|7162.9|7168.5|7165.7|7165.6|7162.8|19
1630901400000|2021-09-06 04:10:00|7165.6|7162.8|7166.1|7163.3|7167|7164.2|7164|7161.2|66
1630901700000|2021-09-06 04:15:00|7165.6|7162.8|7167|7164.2|7167.5|7164.7|7165.1|7162.3|9
1630902000000|2021-09-06 04:20:00|7167.1|7164.3|7170|7167.2|7170|7167.2|7166.1|7163.3|26
1630902300000|2021-09-06 04:25:00|7169.5|7166.7|7168.8|7166|7169.5|7166.7|7167|7164.2|12
1630902600000|2021-09-06 04:30:00|7169.2|7166.4|7168.3|7165.5|7170.8|7168|7167.9|7165.1|61
1630902900000|2021-09-06 04:35:00|7168.7|7165.9|7170.8|7168|7171.9|7169.1|7168.7|7165.9|69
1630903200000|2021-09-06 04:40:00|7171.2|7168.4|7168.9|7166.1|7171.4|7168.6|7168.4|7165.6|14
1630903500000|2021-09-06 04:45:00|7168.5|7165.7|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|15
1630903800000|2021-09-06 04:50:00|7169.4|7166.6|7165.8|7163|7170.8|7168|7165.3|7162.5|23
1630904100000|2021-09-06 04:55:00|7165.9|7163.1|7168.3|7165.5|7168.3|7165.5|7164.4|7161.6|17
1630904400000|2021-09-06 05:00:00|7167.9|7165.1|7165.4|7162.6|7168.4|7165.6|7165.4|7162.6|24
1630904700000|2021-09-06 05:05:00|7165.5|7162.7|7163.5|7160.7|7169.4|7166.6|7162.8|7160|265
1630905000000|2021-09-06 05:10:00|7163.1|7160.3|7165.5|7162.7|7166.5|7163.7|7162.4|7159.6|133
1630905300000|2021-09-06 05:15:00|7165.1|7162.3|7163.6|7160.8|7165.5|7162.7|7163|7160.2|32
1630905600000|2021-09-06 05:20:00|7163.1|7160.3|7159.1|7156.3|7165|7162.2|7157.6|7154.8|110
1630905900000|2021-09-06 05:25:00|7158.6|7155.8|7161.5|7158.7|7162.1|7159.3|7158.1|7155.3|26
1630906200000|2021-09-06 05:30:00|7161.1|7158.3|7152.5|7149.7|7162.5|7159.7|7152.4|7149.6|444
1630906500000|2021-09-06 05:35:00|7152.9|7150.1|7156|7153.2|7156|7153.2|7152.5|7149.7|107
1630906800000|2021-09-06 05:40:00|7156.3|7153.5|7152.3|7149.5|7156.3|7153.5|7152.3|7149.5|223
1630907100000|2021-09-06 05:45:00|7154.3|7151.5|7146.5|7143.7|7154.3|7151.5|7146.1|7143.3|504
1630907400000|2021-09-06 05:50:00|7146.8|7144|7141.3|7138.5|7146.8|7144|7138.6|7135.8|384
1630907700000|2021-09-06 05:55:00|7140.8|7138|7141.8|7139|7144.3|7141.5|7138.9|7136.1|194
1630908000000|2021-09-06 06:00:00|7141.4|7138.6|7150.8|7148|7151.7|7148.9|7139.8|7137|211
1630908300000|2021-09-06 06:05:00|7150.3|7147.5|7145.7|7142.9|7150.8|7148|7141.8|7139|212
1630908600000|2021-09-06 06:10:00|7145.3|7142.5|7148.7|7145.9|7151.6|7148.8|7144.3|7141.5|92
1630908900000|2021-09-06 06:15:00|7149.2|7146.4|7149.3|7146.5|7150.8|7148|7144.2|7140.8|199
1630909200000|2021-09-06 06:20:00|7149.2|7146.4|7151.8|7149|7157.7|7154.9|7149.2|7146.4|328
1630909500000|2021-09-06 06:25:00|7151.7|7148.9|7157.3|7154.5|7159.3|7156.5|7150.7|7147.9|199
1630909800000|2021-09-06 06:30:00|7157.8|7155|7159.2|7156.4|7161.2|7158.4|7156.3|7153.5|275
1630910100000|2021-09-06 06:35:00|7160|7157.2|7163.8|7161|7166.1|7163.3|7160|7155.5|423
1630910400000|2021-09-06 06:40:00|7163.3|7160.5|7164.8|7162|7170.1|7167.3|7162.8|7160|312
1630910700000|2021-09-06 06:45:00|7165.1|7162.3|7163|7160.2|7167.6|7164.8|7161.1|7158.3|275
1630911000000|2021-09-06 06:50:00|7163.1|7160.3|7162.1|7159.3|7163.6|7160.8|7157.7|7154.9|209
1630911300000|2021-09-06 06:55:00|7162.9|7160.1|7161.7|7158.9|7162.9|7160.1|7157.2|7154.4|248
1630911600000|2021-09-06 07:00:00|7161.4|7158.6|7148.5|7145.7|7162.1|7159.3|7146|7143.2|1116
1630911900000|2021-09-06 07:05:00|7148.4|7145.6|7153.7|7150.9|7160.9|7158.1|7147.4|7144.6|474
1630912200000|2021-09-06 07:10:00|7153.3|7150.5|7164.3|7161.5|7164.7|7161.9|7150.5|7147.7|463
1630912500000|2021-09-06 07:15:00|7163.8|7161|7164.3|7161.5|7169.3|7166.5|7163.2|7160.4|539
1630912800000|2021-09-06 07:20:00|7164.2|7161.4|7161.7|7158.9|7165.2|7162.4|7160.3|7157.5|624
1630913100000|2021-09-06 07:25:00|7161.3|7158.5|7160.2|7157.4|7164|7161.2|7159.4|7156.6|182
1630913400000|2021-09-06 07:30:00|7161.1|7158.3|7164.1|7161.3|7166.9|7164.1|7160.1|7157.3|281
1630913700000|2021-09-06 07:35:00|7164.4|7161.6|7164.1|7161.3|7168.6|7165.8|7159.2|7156.4|487
1630914000000|2021-09-06 07:40:00|7163.9|7161.1|7176.6|7173.8|7177.9|7175.1|7162.1|7159.3|405
1630914300000|2021-09-06 07:45:00|7176.9|7174.1|7171.2|7168.4|7177.7|7174.9|7165.2|7162.4|623
1630914600000|2021-09-06 07:50:00|7171|7168.2|7176.5|7173.7|7179.9|7177.1|7168.5|7165.7|470
1630914900000|2021-09-06 07:55:00|7176.6|7172.6|7181.4|7178.6|7181.4|7178.6|7173.2|7170.4|888
1630915200000|2021-09-06 08:00:00|7181.8|7179|7181.5|7178.7|7183.5|7180.7|7179|7176.2|568
1630915500000|2021-09-06 08:05:00|7182.4|7179.6|7174.1|7171.3|7183.3|7180.5|7173.6|7170.8|442
1630915800000|2021-09-06 08:10:00|7174|7171.2|7179|7176.2|7180.1|7177.3|7173.1|7170.3|378
1630916100000|2021-09-06 08:15:00|7178.6|7175.8|7177|7174.2|7186.1|7183.3|7176.1|7173.3|1017
1630916400000|2021-09-06 08:20:00|7177.1|7174.3|7183.1|7180.3|7186|7183.2|7172.9|7170.1|1615
1630916700000|2021-09-06 08:25:00|7182|7179.2|7184.9|7182.1|7194.6|7191.8|7173|7170.2|4025
1630917000000|2021-09-06 08:30:00|7185|7182.2|7195.1|7192.3|7195.6|7192.8|7181.1|7178.3|3231
1630917300000|2021-09-06 08:35:00|7195.5|7192.7|7192.9|7190.1|7195.9|7193.1|7190|7187.2|1200
1630917600000|2021-09-06 08:40:00|7193|7190.2|7200.5|7197.7|7201.1|7198.3|7191|7188.2|1259
1630917900000|2021-09-06 08:45:00|7200.8|7198|7198.8|7196|7201.1|7198.3|7196.8|7194|1178
1630918200000|2021-09-06 08:50:00|7198.7|7195.9|7207.1|7204.3|7214.4|7209.8|7198.6|7195.8|1012
1630918500000|2021-09-06 08:55:00|7207.2|7204.4|7211.6|7208.8|7215.2|7212.4|7207.2|7204.4|403
1630918800000|2021-09-06 09:00:00|7210.6|7207.8|7198.8|7196|7211.6|7208.8|7198.7|7195.9|1214
1630919100000|2021-09-06 09:05:00|7197.8|7195|7191.9|7189.1|7201.3|7198.5|7190.9|7188.1|557
1630919400000|2021-09-06 09:10:00|7190.9|7188.1|7191.6|7188.8|7192.4|7189.6|7188.9|7186.1|274
1630919700000|2021-09-06 09:15:00|7191.1|7188.3|7183.5|7180.7|7192.1|7189.3|7183|7180.2|541
1630920000000|2021-09-06 09:20:00|7183|7180.2|7176|7173.2|7184.9|7182.1|7172|7169.2|3042
1630920300000|2021-09-06 09:25:00|7175.7|7172.9|7180.3|7177.5|7181.7|7178.9|7174.3|7171.5|496
1630920600000|2021-09-06 09:30:00|7180.8|7178|7184|7181.2|7188.9|7186.1|7179.3|7176.5|431
1630920900000|2021-09-06 09:35:00|7183.8|7181|7190.4|7187.6|7190.8|7188|7183.4|7180.6|222
1630921200000|2021-09-06 09:40:00|7189.9|7187.1|7195.3|7192.5|7196.3|7193.5|7188.4|7185.6|502
1630921500000|2021-09-06 09:45:00|7194.9|7192.1|7200.9|7198.1|7203.3|7200.5|7194.9|7192.1|855
1630921800000|2021-09-06 09:50:00|7200.5|7197.7|7202.9|7200.1|7203.9|7201.1|7199.9|7197.1|163
1630922100000|2021-09-06 09:55:00|7203.2|7200.4|7202.9|7200.1|7203.9|7201.1|7199.9|7197.1|121
1630922400000|2021-09-06 10:00:00|7202|7199.2|7209.4|7206.6|7210.4|7207.6|7201.9|7199.1|510
1630922700000|2021-09-06 10:05:00|7209.7|7206.9|7208.7|7205.9|7210.9|7208.1|7207.7|7204.9|500
1630923000000|2021-09-06 10:10:00|7208.4|7205.6|7201.7|7198.9|7208.4|7205.6|7201.7|7198.9|144
1630923300000|2021-09-06 10:15:00|7202.6|7199.8|7195.8|7193|7202.7|7199.9|7195.3|7192.5|212
1630923600000|2021-09-06 10:20:00|7195.7|7192.9|7204.8|7202|7208.7|7205.9|7193.8|7191|498
1630923900000|2021-09-06 10:25:00|7204.7|7201.9|7201.7|7198.9|7204.7|7201.9|7201.7|7198.9|63
1630924200000|2021-09-06 10:30:00|7200.2|7197.4|7199.7|7196.9|7202.7|7199.9|7196.7|7193.9|103
1630924500000|2021-09-06 10:35:00|7199.8|7197|7197.2|7194.4|7200.8|7198|7196.3|7193.5|90
1630924800000|2021-09-06 10:40:00|7196.8|7194|7198.2|7195.4|7199.8|7197|7196.7|7193.9|67
1630925100000|2021-09-06 10:45:00|7198.3|7195.5|7200.2|7197.4|7200.9|7198.1|7195.8|7193|101
1630925400000|2021-09-06 10:50:00|7200.3|7197.5|7208.2|7205.4|7209.8|7207|7200.2|7197.4|102
1630925700000|2021-09-06 10:55:00|7208.7|7205.9|7207.7|7204.9|7209.7|7206.9|7205.3|7202.5|85
1630926000000|2021-09-06 11:00:00|7207.8|7205|7205.6|7202.8|7209.9|7207.1|7205.3|7202.5|143
1630926300000|2021-09-06 11:05:00|7204.9|7202.1|7206.8|7204|7207.8|7205|7202.3|7199.5|572
1630926600000|2021-09-06 11:10:00|7205.3|7202.5|7204.8|7202|7209.8|7207|7203.9|7201.1|156
1630926900000|2021-09-06 11:15:00|7204.3|7201.5|7205.3|7202.5|7209.8|7207|7204.3|7201.5|81
1630927200000|2021-09-06 11:20:00|7205.8|7203|7207.2|7204.4|7210.7|7207.9|7204.8|7202|138
1630927500000|2021-09-06 11:25:00|7207.6|7204.8|7209.1|7206.3|7209.7|7206.9|7206.7|7203.9|78
1630927800000|2021-09-06 11:30:00|7209.5|7206.7|7208.1|7205.3|7209.6|7206.8|7204.7|7201.9|142
1630928100000|2021-09-06 11:35:00|7208.2|7205.4|7210.7|7207.9|7212.6|7209.8|7207.7|7204.9|121
1630928400000|2021-09-06 11:40:00|7210.8|7208|7219.6|7216.8|7220.6|7217.8|7210.1|7207.3|1033
1630928700000|2021-09-06 11:45:00|7219.7|7216.9|7220.2|7217.4|7220.8|7218|7216.2|7213.4|370
1630929000000|2021-09-06 11:50:00|7219.8|7217|7224.8|7222|7224.8|7222|7219.8|7217|203
1630929300000|2021-09-06 11:55:00|7224.5|7221.7|7219.7|7216.9|7226.6|7223.8|7219.7|7216.9|276
1630929600000|2021-09-06 12:00:00|7219.8|7217|7215.8|7213|7220.7|7217.9|7213.7|7210.9|241
1630929900000|2021-09-06 12:05:00|7215.7|7212.9|7221.3|7218.5|7223.7|7220.9|7214.3|7211.5|176
1630930200000|2021-09-06 12:10:00|7221.7|7218.9|7222.5|7219.7|7225.7|7222.9|7219.7|7216.9|337
1630930500000|2021-09-06 12:15:00|7222.7|7219.9|7214.8|7212|7222.8|7220|7214.2|7211.4|157
1630930800000|2021-09-06 12:20:00|7215.2|7212.4|7212.7|7209.9|7216.7|7213.9|7209.8|7207|232
1630931100000|2021-09-06 12:25:00|7212.3|7209.5|7219.7|7216.9|7219.7|7216.9|7210.7|7207.9|113
1630931400000|2021-09-06 12:30:00|7219.3|7216.5|7218.6|7215.8|7225.7|7222.9|7213.2|7210.4|318
1630931700000|2021-09-06 12:35:00|7217.6|7214.8|7221.8|7219|7224.1|7221.3|7215.6|7212.8|124
1630932000000|2021-09-06 12:40:00|7221.9|7219.1|7221|7218.2|7225.3|7222.5|7219.9|7217.1|77
1630932300000|2021-09-06 12:45:00|7220.9|7218.1|7222.8|7220|7222.8|7220|7215.8|7213|147
1630932600000|2021-09-06 12:50:00|7222.4|7219.6|7225.7|7222.9|7229.7|7226.9|7221.9|7219.1|313
1630932900000|2021-09-06 12:55:00|7224.7|7221.9|7222|7219.2|7226.2|7223.4|7222|7219.2|135
1630933200000|2021-09-06 13:00:00|7221.9|7219.1|7237.4|7234.6|7241.2|7238.4|7211.9|7209.1|1253
1630933500000|2021-09-06 13:05:00|7237|7234.2|7249.7|7246.9|7254.1|7251.3|7234.7|7231.9|1471
1630933800000|2021-09-06 13:10:00|7249.6|7246.8|7241.2|7238.4|7252.6|7249.8|7239.7|7236.9|438
1630934100000|2021-09-06 13:15:00|7240.7|7237.9|7237.7|7234.9|7242.6|7239.8|7235.6|7232.8|614
1630934400000|2021-09-06 13:20:00|7238.2|7235.4|7239.7|7236.9|7240.2|7237.4|7235.7|7232.9|165
1630934700000|2021-09-06 13:25:00|7239.8|7237|7236.4|7233.6|7241.4|7238.6|7235.7|7232.9|124
1630935000000|2021-09-06 13:30:00|7235.7|7232.9|7231.7|7228.9|7239.2|7236.4|7228.2|7225.4|544
1630935300000|2021-09-06 13:35:00|7231.6|7228.8|7234.6|7231.8|7234.6|7231.8|7229.6|7226.8|260
1630935600000|2021-09-06 13:40:00|7235.7|7232.9|7248.9|7246.1|7250.4|7247.6|7234.4|7231.6|853
1630935900000|2021-09-06 13:45:00|7248.5|7245.7|7248.4|7245.6|7257.7|7254.9|7246.5|7243.7|1311
1630936200000|2021-09-06 13:50:00|7248.8|7246|7250.5|7247.7|7258.4|7255.6|7246.3|7243.5|765
1630936500000|2021-09-06 13:55:00|7251.4|7248.6|7246.4|7243.6|7252.5|7249.7|7241.3|7238.5|488
1630936800000|2021-09-06 14:00:00|7247.4|7244.6|7252.6|7249.8|7258.3|7255.5|7247.1|7244.3|810
1630937100000|2021-09-06 14:05:00|7252.8|7250|7253.3|7250.5|7257.3|7254.5|7248.3|7245.5|812
1630937400000|2021-09-06 14:10:00|7253.4|7250.6|7249.4|7246.6|7254.8|7252|7244.4|7241.6|527
1630937700000|2021-09-06 14:15:00|7249.5|7246.7|7247.4|7244.6|7253.4|7250.6|7245|7242.2|585
1630938000000|2021-09-06 14:20:00|7247.7|7244.9|7251.7|7248.9|7252|7249.2|7244.5|7241.7|872
1630938300000|2021-09-06 14:25:00|7252|7249.2|7246.7|7243.9|7263.4|7260.6|7246.4|7243.6|1449
1630938600000|2021-09-06 14:30:00|7246.9|7244.1|7240.1|7237.3|7256.5|7253.7|7238.1|7235.3|535
1630938900000|2021-09-06 14:35:00|7240.9|7238.1|7242.1|7239.3|7243.5|7240.7|7231.7|7228.9|711
1630939200000|2021-09-06 14:40:00|7242|7239.2|7238|7235.2|7243.6|7240.8|7236.7|7233.9|298
1630939500000|2021-09-06 14:45:00|7236.8|7234|7229.7|7226.9|7239|7236.2|7227.6|7224.8|1154
1630939800000|2021-09-06 14:50:00|7229.2|7226.4|7232.2|7229.4|7234.7|7231.9|7227.7|7224.9|336
1630940100000|2021-09-06 14:55:00|7232.6|7229.8|7226.6|7223.8|7233.7|7230.9|7223.7|7220.9|442
1630940400000|2021-09-06 15:00:00|7226.7|7223.9|7229.7|7226.9|7231.7|7228.9|7224.8|7222|269
1630940700000|2021-09-06 15:05:00|7229.2|7226.4|7218.3|7215.5|7229.6|7226.8|7214.3|7211.5|1162
1630941000000|2021-09-06 15:10:00|7218.2|7215.4|7197.2|7194.4|7218.2|7215.4|7193.2|7190.4|5511
1630941300000|2021-09-06 15:15:00|7197.3|7194.5|7196.4|7193.6|7198.2|7195.4|7188.1|7185.3|2973
1630941600000|2021-09-06 15:20:00|7196.6|7193.8|7201|7198.2|7211.3|7208.5|7196.6|7193.8|1025
1630941900000|2021-09-06 15:25:00|7201.4|7198.6|7195.9|7193.1|7218.3|7215.5|7193.9|7191.1|4871
1630942200000|2021-09-06 15:30:00|7195.8|7193|7204.7|7201.9|7207.2|7204.4|7195.5|7192.7|1278
1630942500000|2021-09-06 15:35:00|7204|7201.2|7204.5|7201.7|7209.5|7206.7|7200.7|7197.9|1227
1630942800000|2021-09-06 15:40:00|7205.1|7202.3|7202.8|7200|7205.6|7202.8|7198.1|7195.3|477
1630943100000|2021-09-06 15:45:00|7204.1|7201.3|7196.5|7193.7|7204.1|7201.3|7193.5|7190.7|248
1630943400000|2021-09-06 15:50:00|7196.6|7193.8|7200.6|7197.8|7201|7198.2|7193.6|7190.8|642
1630943700000|2021-09-06 15:55:00|7201.5|7198.7|7203.6|7200.8|7204.5|7201.7|7197.1|7194.3|271
1630944000000|2021-09-06 16:00:00|7203.1|7200.3|7205.6|7202.8|7208.1|7205.3|7202|7199.2|324
1630944300000|2021-09-06 16:05:00|7206|7203.2|7200|7197.2|7207.6|7204.8|7199.6|7196.8|301
1630944600000|2021-09-06 16:10:00|7200.5|7197.7|7193.1|7190.3|7201.6|7198.8|7191.1|7188.3|1290
1630944900000|2021-09-06 16:15:00|7193.5|7190.7|7205.6|7202.8|7209.5|7206.7|7193.5|7190.7|1032
1630945200000|2021-09-06 16:20:00|7205.8|7203|7200.7|7197.9|7207.1|7204.3|7200.7|7197.9|163
1630945500000|2021-09-06 16:25:00|7201.1|7198.3|7193.7|7190.9|7207.2|7204.4|7192.6|7189.8|338
1630945800000|2021-09-06 16:30:00|7194.1|7191.3|7194.6|7191.8|7201.6|7198.8|7192.4|7189.6|377
1630946100000|2021-09-06 16:35:00|7194.9|7192.1|7195.7|7192.9|7198.9|7196.1|7193.6|7190.8|464
1630946400000|2021-09-06 16:40:00|7195.6|7192.8|7192.6|7189.8|7198.1|7195.3|7191.6|7188.8|454
1630946700000|2021-09-06 16:45:00|7192.7|7189.9|7194.4|7191.6|7197.7|7194.9|7191.6|7188.8|360
1630947000000|2021-09-06 16:50:00|7194.5|7191.7|7193.5|7190.7|7196.4|7193.6|7192.5|7189.7|224
1630947300000|2021-09-06 16:55:00|7194.4|7191.6|7215.1|7212.3|7216.4|7213.6|7193.5|7190.7|2307
1630947600000|2021-09-06 17:00:00|7214.8|7212|7202.8|7200|7216.1|7213.3|7201.8|7198.9|1018
1630947900000|2021-09-06 17:05:00|7203.9|7199.9|7207|7204.2|7207.7|7204.8|7203.3|7199.9|161
1630948200000|2021-09-06 17:10:00|7207.1|7204.3|7206.1|7203.3|7209.3|7206.5|7205.1|7202.3|160
1630948500000|2021-09-06 17:15:00|7206.4|7203.6|7202.5|7199.7|7207.1|7204.3|7202.5|7199.6|255
1630948800000|2021-09-06 17:20:00|7203|7200.2|7197.5|7194.7|7204.6|7200.7|7197.5|7194.6|126
1630949100000|2021-09-06 17:25:00|7197.9|7195.1|7195.3|7192.5|7198|7195.2|7194.6|7191.7|101
1630949400000|2021-09-06 17:30:00|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1630964100000|2021-09-06 21:35:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1630972800000|2021-09-07 00:00:00|7205|7195|7205.4|7202.6|7207.9|7205.1|7195.8|7193|619
1630973100000|2021-09-07 00:05:00|7205|7202.2|7211.4|7208.6|7211.4|7208.6|7204.3|7201.5|118
1630973400000|2021-09-07 00:10:00|7211|7208.2|7215|7212.2|7217.3|7214.5|7210.4|7207.6|87
1630973700000|2021-09-07 00:15:00|7214.8|7212|7217.4|7214.6|7218.8|7216|7214.4|7211|40
1630974000000|2021-09-07 00:20:00|7217|7214.2|7213.9|7211.1|7217|7214.2|7211.4|7208.6|14
1630974300000|2021-09-07 00:25:00|7213|7210.2|7212|7209.2|7213|7210.2|7212|7209.2|3
1630974600000|2021-09-07 00:30:00|7211.4|7208.6|7217.7|7214.9|7217.9|7215.1|7211.4|7208.6|31
1630974900000|2021-09-07 00:35:00|7217.6|7214.8|7213|7210.2|7217.6|7214.8|7211.4|7208.6|19
1630975200000|2021-09-07 00:40:00|7212.9|7210.1|7211.9|7209.1|7213.7|7210.9|7210.9|7208.1|22
1630975500000|2021-09-07 00:45:00|7211.7|7208.9|7213.8|7211|7214.7|7211.9|7211.4|7208.6|17
1630975800000|2021-09-07 00:50:00|7214|7211.2|7211.8|7209|7214.3|7211.5|7211.2|7208.4|5
1630976100000|2021-09-07 00:55:00|7211.7|7208.9|7211.8|7209|7211.8|7209|7209.5|7206.7|9
1630976400000|2021-09-07 01:00:00|7212.2|7209.4|7216.7|7213.9|7221.3|7218.5|7209.6|7206.8|291
1630976700000|2021-09-07 01:05:00|7216.3|7213.5|7211.7|7208.9|7216.3|7213.5|7208.3|7205.5|69
1630977000000|2021-09-07 01:10:00|7212|7209.2|7210.8|7208|7213.1|7210.3|7206.3|7203.5|61
1630977300000|2021-09-07 01:15:00|7211.5|7208.7|7203.9|7201.1|7213.4|7210.6|7202.7|7199.9|60
1630977600000|2021-09-07 01:20:00|7203.8|7201|7206.7|7203.9|7210.8|7207.7|7203.8|7200.9|52
1630977900000|2021-09-07 01:25:00|7207|7204.2|7208.5|7205.7|7209.5|7206.7|7205.7|7202.9|32
1630978200000|2021-09-07 01:30:00|7207.8|7205|7213.8|7211|7213.8|7211|7207.8|7205|29
1630978500000|2021-09-07 01:35:00|7214.5|7211.7|7221.8|7219|7223.1|7220.3|7213.8|7210.7|52
1630978800000|2021-09-07 01:40:00|7222.1|7219.3|7227.8|7225|7230|7227.2|7221.8|7219|180
1630979100000|2021-09-07 01:45:00|7227.6|7224.8|7226|7223.2|7227.8|7225|7223.1|7220.3|97
1630979400000|2021-09-07 01:50:00|7224.1|7221.3|7227.6|7224.8|7230.4|7227.6|7223|7220.2|115
1630979700000|2021-09-07 01:55:00|7228.3|7225.5|7225.5|7222.7|7230.3|7227.5|7224.6|7221.8|172
1630980000000|2021-09-07 02:00:00|7225.6|7222.8|7237.3|7234.5|7244.2|7241.4|7224.5|7221.7|1189
1630980300000|2021-09-07 02:05:00|7238.3|7235.5|7234.3|7231.5|7239.8|7237|7234.3|7231.5|102
1630980600000|2021-09-07 02:10:00|7233.7|7230.9|7231|7228.2|7233.8|7231|7228|7225.2|110
1630980900000|2021-09-07 02:15:00|7231.2|7228.4|7227.2|7224.4|7231.2|7228.4|7226.8|7224|26
1630981200000|2021-09-07 02:20:00|7227.3|7224.5|7228.3|7225.5|7230.3|7227.5|7226.8|7224|22
1630981500000|2021-09-07 02:25:00|7228.2|7225.4|7230.2|7227.4|7231.2|7228.4|7227.3|7224.5|9
1630981800000|2021-09-07 02:30:00|7229.8|7227|7227.7|7224.9|7231.2|7228.4|7225.7|7222.9|206
1630982100000|2021-09-07 02:35:00|7227.5|7224.7|7234|7231.2|7234|7231.2|7226.3|7223.5|384
1630982400000|2021-09-07 02:40:00|7234.4|7231.6|7233.3|7230.5|7237|7234.2|7232|7229.2|276
1630982700000|2021-09-07 02:45:00|7233|7230.2|7232.1|7229.3|7234.3|7231.5|7230.6|7227.8|47
1630983000000|2021-09-07 02:50:00|7231.4|7228.6|7233|7230.2|7234.1|7231.3|7231|7228.2|78
1630983300000|2021-09-07 02:55:00|7233.1|7230.3|7232.5|7229.7|7235.6|7232.8|7228.5|7225.7|132
1630983600000|2021-09-07 03:00:00|7231.8|7229|7234.8|7232|7237.5|7234.7|7228.3|7225.5|284
1630983900000|2021-09-07 03:05:00|7236.3|7233.5|7236.8|7234|7239.3|7236.5|7235.3|7232.5|72
1630984200000|2021-09-07 03:10:00|7237.3|7234.5|7237.7|7234.9|7238.3|7235.5|7235.7|7232.9|51
1630984500000|2021-09-07 03:15:00|7237|7234.2|7235.5|7232.7|7237.7|7234.9|7234.3|7231.5|77
1630984800000|2021-09-07 03:20:00|7235.2|7232.4|7239.3|7236.5|7240.2|7237.4|7235.2|7232.4|197
1630985100000|2021-09-07 03:25:00|7238.3|7235.5|7243.3|7240.5|7244.8|7241.4|7235.3|7232.5|231
1630985400000|2021-09-07 03:30:00|7242.9|7240.1|7240.3|7237.5|7244.2|7241.4|7239.8|7236.9|41
1630985700000|2021-09-07 03:35:00|7239.8|7237|7238.8|7236|7240.3|7237.5|7238.8|7236|8
1630986000000|2021-09-07 03:40:00|7238.4|7235.6|7239.3|7236.5|7240.3|7237.5|7237.8|7235|20
1630986300000|2021-09-07 03:45:00|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.4|7235.6|15
1630986600000|2021-09-07 03:50:00|7239.4|7236.6|7246.1|7243.3|7246.3|7243.5|7239|7236.2|144
1630986900000|2021-09-07 03:55:00|7245.4|7242.6|7243.3|7240.5|7245.4|7242.6|7241.3|7238.5|74
1630987200000|2021-09-07 04:00:00|7243.1|7240.3|7238.4|7235.6|7243.1|7240.3|7237.8|7235|64
1630987500000|2021-09-07 04:05:00|7238.7|7235.9|7235.9|7233.1|7238.7|7235.9|7235.4|7232.6|201
1630987800000|2021-09-07 04:10:00|7236.2|7233.4|7237.9|7235.1|7239.2|7236.4|7234.9|7232.1|50
1630988100000|2021-09-07 04:15:00|7238.2|7235.4|7238.7|7235.9|7240.6|7237.8|7237.9|7235.1|12
1630988400000|2021-09-07 04:20:00|7238|7235.2|7241.9|7239.1|7241.9|7239.1|7237.2|7234.4|46
1630988700000|2021-09-07 04:25:00|7241.7|7238.9|7241.6|7238.8|7242.7|7239.9|7241|7238.2|21
1630989000000|2021-09-07 04:30:00|7241.2|7238.4|7244.2|7241.4|7249.2|7246.4|7240.2|7237.4|209
1630989300000|2021-09-07 04:35:00|7244.6|7241.8|7242.7|7239.9|7244.7|7241.9|7242.2|7239.4|18
1630989600000|2021-09-07 04:40:00|7242.3|7239.5|7240.2|7237.4|7242.7|7239.9|7239.2|7236.4|68
1630989900000|2021-09-07 04:45:00|7239.7|7236.9|7238.2|7235.4|7239.7|7236.9|7237.2|7234.4|27
1630990200000|2021-09-07 04:50:00|7237.7|7234.9|7237.2|7234.4|7238.2|7235.4|7236.3|7233.5|44
1630990500000|2021-09-07 04:55:00|7237.3|7234.5|7236.7|7233.9|7239|7236.2|7236.3|7233.5|4
1630990800000|2021-09-07 05:00:00|7236.8|7234|7235.5|7232.7|7237.7|7234.9|7234|7231.2|20
1630991100000|2021-09-07 05:05:00|7235.2|7232.4|7235.2|7232.4|7235.7|7232.9|7232.7|7229.9|52
1630991400000|2021-09-07 05:10:00|7236.3|7233.5|7237.6|7234.8|7238.1|7235.3|7234.8|7232|23
1630991700000|2021-09-07 05:15:00|7237.5|7234.7|7237.3|7234.5|7239.1|7236.3|7236.4|7233.6|418
1630992000000|2021-09-07 05:20:00|7237.8|7235|7232|7229.2|7237.8|7235|7232|7229.2|25
1630992300000|2021-09-07 05:25:00|7232.4|7229.6|7229.8|7227|7233.9|7231.1|7226.4|7223.6|67
1630992600000|2021-09-07 05:30:00|7230.1|7227.3|7244.8|7242|7250.5|7247.7|7229.9|7227.1|630
1630992900000|2021-09-07 05:35:00|7245.1|7242.3|7238.1|7235.3|7246.1|7243.3|7235.1|7232.3|210
1630993200000|2021-09-07 05:40:00|7239.2|7236.4|7254.7|7251.9|7256.2|7253.4|7239.2|7236.4|477
1630993500000|2021-09-07 05:45:00|7255.1|7252.3|7257.9|7255.1|7258.6|7255.8|7253.2|7250.4|312
1630993800000|2021-09-07 05:50:00|7258.2|7255.4|7260.9|7258.1|7260.9|7258.1|7256.6|7253.8|294
1630994100000|2021-09-07 05:55:00|7261.2|7258.4|7264.7|7261.9|7264.7|7261.9|7255.5|7252.7|406
1630994400000|2021-09-07 06:00:00|7264.4|7261.6|7258.5|7255.7|7264.9|7262.1|7258.3|7255.5|235
1630994700000|2021-09-07 06:05:00|7258.3|7255.5|7259.3|7256.5|7261.7|7258.9|7256.6|7253.8|240
1630995000000|2021-09-07 06:10:00|7258.8|7256|7257.3|7254.5|7260.2|7257.4|7253.5|7250.7|213
1630995300000|2021-09-07 06:15:00|7257|7254.2|7260|7257.2|7261.8|7259|7255|7252.2|245
1630995600000|2021-09-07 06:20:00|7259.3|7256.5|7257.5|7254.7|7260.5|7257.7|7255.1|7252.3|164
1630995900000|2021-09-07 06:25:00|7257.6|7254.8|7248.7|7245.9|7257.6|7254.8|7247.6|7244.8|374
1630996200000|2021-09-07 06:30:00|7248.6|7245.8|7243.9|7241.1|7248.7|7245.9|7241.1|7238.3|288
1630996500000|2021-09-07 06:35:00|7243.6|7240.8|7245.3|7242.5|7246.6|7243.8|7241.1|7238.3|278
1630996800000|2021-09-07 06:40:00|7244.9|7242.1|7240.3|7237.5|7247.8|7245|7237.4|7234.6|645
1630997100000|2021-09-07 06:45:00|7240.6|7237.8|7241.3|7238.5|7248.3|7245.5|7239.3|7236.5|375
1630997400000|2021-09-07 06:50:00|7240.9|7238.1|7239.1|7236.3|7240.9|7238.1|7236.9|7234.1|100
1630997700000|2021-09-07 06:55:00|7239.3|7236.5|7242.4|7239.6|7243.8|7241|7234.3|7231.5|264
1630998000000|2021-09-07 07:00:00|7242.8|7240|7228.1|7225.3|7242.8|7240|7223.4|7220.6|565
1630998300000|2021-09-07 07:05:00|7228|7225.2|7225.1|7222.3|7228|7225.2|7222.1|7219.3|614
1630998600000|2021-09-07 07:10:00|7225.3|7222.5|7216.6|7213.8|7225.3|7222.5|7209.2|7206.4|1154
1630998900000|2021-09-07 07:15:00|7217.2|7214.4|7228.1|7225.3|7228.4|7225.6|7213.2|7210.4|749
1630999200000|2021-09-07 07:20:00|7227.1|7224.3|7227.1|7224.3|7228|7225.2|7225.1|7222.3|323
1630999500000|2021-09-07 07:25:00|7227.2|7224.4|7222.9|7220.1|7228.1|7225.3|7221.1|7218.3|670
1630999800000|2021-09-07 07:30:00|7222.7|7219.9|7223.4|7220.6|7225.2|7222.4|7217.4|7214.6|314
1631000100000|2021-09-07 07:35:00|7223.2|7220.4|7224.2|7221.4|7230.1|7227.3|7222.4|7219.6|481
1631000400000|2021-09-07 07:40:00|7224.6|7221.8|7225.2|7222.4|7228.1|7225.3|7222.3|7219.5|1629
1631000700000|2021-09-07 07:45:00|7225.3|7222.5|7230.6|7227.8|7233.3|7230.5|7225.1|7222.3|483
1631001000000|2021-09-07 07:50:00|7231.2|7228.4|7239|7236.2|7239|7236.2|7229.7|7226.9|680
1631001300000|2021-09-07 07:55:00|7238.7|7235.9|7236.5|7233.7|7239.3|7236.5|7234.9|7232.1|497
1631001600000|2021-09-07 08:00:00|7236.9|7234.1|7234.3|7231.5|7240|7237.2|7234|7231.2|481
1631001900000|2021-09-07 08:05:00|7234.2|7231.4|7229|7226.2|7235.7|7232.9|7222.6|7219.8|1655
1631002200000|2021-09-07 08:10:00|7229.3|7226.5|7235.7|7232.9|7239.2|7236.4|7224.2|7221.4|688
1631002500000|2021-09-07 08:15:00|7235.3|7232.5|7232.8|7230|7243.3|7240.5|7232.8|7230|1261
1631002800000|2021-09-07 08:20:00|7231.3|7228.5|7213.4|7210.6|7231.3|7228.5|7206.9|7204.1|2558
1631003100000|2021-09-07 08:25:00|7212.7|7209.9|7230.8|7228|7233.3|7230.5|7206.6|7203.8|4643
1631003400000|2021-09-07 08:30:00|7230.9|7228.1|7235.8|7233|7237.6|7234.8|7224.3|7221.5|3980
1631003700000|2021-09-07 08:35:00|7236|7233.2|7233.1|7230.3|7241.1|7238.3|7230.1|7227.3|1170
1631004000000|2021-09-07 08:40:00|7232.8|7230|7240.3|7237.5|7243|7240.2|7230.1|7227.3|2423
1631004300000|2021-09-07 08:45:00|7240|7237.2|7238.8|7236|7243|7240.2|7236.1|7233.3|647
1631004600000|2021-09-07 08:50:00|7239|7236.2|7241.5|7238.7|7242.7|7239.9|7228|7225.2|2392
1631004900000|2021-09-07 08:55:00|7241.7|7238.9|7242.2|7239.4|7245.4|7242.6|7238.8|7236|872
1631005200000|2021-09-07 09:00:00|7241.8|7239|7236.2|7233.4|7245.8|7243|7229.7|7226.9|694
1631005500000|2021-09-07 09:05:00|7236.5|7233.7|7235.8|7233|7243.7|7240.9|7235.8|7233|179
1631005800000|2021-09-07 09:10:00|7236.3|7233.5|7232.8|7230|7238.8|7236|7227.8|7225|1029
1631006100000|2021-09-07 09:15:00|7232.6|7229.8|7243.8|7241|7249.7|7246.9|7230.9|7228.1|1978
1631006400000|2021-09-07 09:20:00|7244.8|7242|7228.6|7225.8|7245.3|7242.5|7226.8|7224|509
1631006700000|2021-09-07 09:25:00|7227.9|7225.1|7240.5|7237.7|7240.5|7237.7|7227.8|7225|644
1631007000000|2021-09-07 09:30:00|7240.6|7237.8|7215.6|7212.8|7240.6|7237.8|7215.3|7212.5|1630
1631007300000|2021-09-07 09:35:00|7216.3|7213.5|7215.4|7212.6|7221.8|7219|7213.6|7210.8|1162
1631007600000|2021-09-07 09:40:00|7215|7212.2|7217.7|7214.9|7220|7217.2|7211.2|7208.4|465
1631007900000|2021-09-07 09:45:00|7218|7215.2|7218|7215.2|7221.9|7219.1|7214.7|7211.9|474
1631008200000|2021-09-07 09:50:00|7217.9|7215.1|7209.6|7206.8|7219|7216.2|7209.2|7206.4|603
1631008500000|2021-09-07 09:55:00|7209.3|7206.5|7206.8|7204|7210.6|7207.8|7205.4|7202.6|299
1631008800000|2021-09-07 10:00:00|7207.1|7204.3|7205.4|7202.6|7211.1|7208.3|7204.4|7201.6|440
1631009100000|2021-09-07 10:05:00|7205.3|7202.5|7200.3|7197.5|7205.6|7202.8|7190.3|7187.5|1222
1631009400000|2021-09-07 10:10:00|7200.1|7197.3|7178.4|7175.6|7200.3|7197.5|7178.4|7175.6|952
1631009700000|2021-09-07 10:15:00|7178.8|7176|7153.5|7150.7|7179.4|7176.6|7150.7|7147.9|2931
1631010000000|2021-09-07 10:20:00|7153.9|7151.1|7159.5|7156.7|7162.5|7159.7|7150.7|7147.9|1564
1631010300000|2021-09-07 10:25:00|7159.4|7156.6|7179.6|7176.8|7180.1|7177.3|7155.4|7152.6|1766
1631010600000|2021-09-07 10:30:00|7179.2|7176.4|7191.1|7188.3|7192.6|7189.8|7174.2|7171.4|1286
1631010900000|2021-09-07 10:35:00|7193.1|7190.3|7186.2|7183.4|7195.1|7192.3|7183.1|7180.3|844
1631011200000|2021-09-07 10:40:00|7185.7|7182.9|7182.2|7179.4|7188.6|7185.8|7176.4|7173.6|588
1631011500000|2021-09-07 10:45:00|7181.7|7178.9|7186.2|7183.4|7188.2|7185.4|7180.4|7177.6|290
1631011800000|2021-09-07 10:50:00|7187.1|7184.3|7174.3|7171.5|7187.2|7184.4|7171.8|7169|347
1631012100000|2021-09-07 10:55:00|7175.2|7172.4|7168.2|7165.4|7175.2|7172.4|7164.3|7161.5|920
1631012400000|2021-09-07 11:00:00|7167.7|7164.9|7168.8|7166|7169.8|7167|7164.2|7161.4|416
1631012700000|2021-09-07 11:05:00|7168.5|7165.7|7181.8|7179|7182.7|7179.9|7166.8|7164|362
1631013000000|2021-09-07 11:10:00|7182.3|7179.5|7183.3|7180.5|7186.2|7183.4|7181.3|7178.5|289
1631013300000|2021-09-07 11:15:00|7183.2|7180.4|7177.2|7174.4|7183.2|7180.4|7174.3|7171.5|564
1631013600000|2021-09-07 11:20:00|7177.8|7175|7176.2|7173.4|7179.3|7176.5|7172.3|7169.5|419
1631013900000|2021-09-07 11:25:00|7176.8|7174|7170.3|7167.5|7176.8|7174|7168.6|7165.8|463
1631014200000|2021-09-07 11:30:00|7171.2|7168.4|7177.3|7174.5|7179.1|7176.3|7163.3|7160.5|741
1631014500000|2021-09-07 11:35:00|7177.1|7174.3|7170.3|7167.5|7179.3|7176.5|7169.8|7167|305
1631014800000|2021-09-07 11:40:00|7169.1|7166.3|7167.1|7164.3|7172.1|7169.3|7165.1|7162.3|327
1631015100000|2021-09-07 11:45:00|7166.1|7163.3|7171.8|7169|7174.1|7171.3|7164.8|7162|327
1631015400000|2021-09-07 11:50:00|7171.7|7167.7|7176.6|7173.8|7179.1|7176.3|7171.3|7167.7|365
1631015700000|2021-09-07 11:55:00|7176.1|7173.3|7166.1|7163.3|7179.5|7176.7|7166.1|7163.3|1065
1631016000000|2021-09-07 12:00:00|7166|7163.2|7141.2|7138.4|7166.8|7164|7137.2|7134.4|4082
1631016300000|2021-09-07 12:05:00|7141.4|7138.6|7110.5|7107.7|7145.2|7142.4|7110.5|7107.7|3456
1631016600000|2021-09-07 12:10:00|7109.5|7106.7|7102.5|7099.7|7116|7112.6|7095.5|7092.7|3979
1631016900000|2021-09-07 12:15:00|7102.4|7099.6|7118.7|7115.9|7124.4|7121.6|7094.4|7091.6|2654
1631017200000|2021-09-07 12:20:00|7119|7116.2|7126.4|7123.6|7131.4|7128.6|7116.4|7113.6|1012
1631017500000|2021-09-07 12:25:00|7126.5|7123.7|7135.4|7132.6|7137.9|7135.1|7122.5|7119.7|1405
1631017800000|2021-09-07 12:30:00|7135.5|7132.7|7154.8|7152|7156.1|7153.3|7132.4|7129.6|2205
1631018100000|2021-09-07 12:35:00|7154.9|7152.1|7159.8|7157|7167.8|7165|7150.8|7148|1471
1631018400000|2021-09-07 12:40:00|7159.9|7157.1|7149|7146.2|7162.2|7159.4|7146.2|7143.4|1134
1631018700000|2021-09-07 12:45:00|7149.2|7146.4|7147|7144.2|7156.4|7153.6|7145|7142.2|761
1631019000000|2021-09-07 12:50:00|7146.7|7143.9|7153|7150.2|7155.6|7152.8|7141.9|7139.1|784
1631019300000|2021-09-07 12:55:00|7152.5|7149.7|7153|7150.2|7153.7|7150.9|7138.5|7135.7|1198
1631019600000|2021-09-07 13:00:00|7152.9|7150.1|7134.2|7131.4|7161.4|7158.6|7127.2|7124.4|2536
1631019900000|2021-09-07 13:05:00|7134|7131.2|7120|7117.2|7135|7132.2|7114|7111.2|1775
1631020200000|2021-09-07 13:10:00|7120.5|7117.7|7146|7143.2|7150.4|7147.6|7113|7110.2|2327
1631020500000|2021-09-07 13:15:00|7145.5|7142.7|7145.3|7142.5|7155|7152.2|7138|7135.2|1006
1631020800000|2021-09-07 13:20:00|7145.1|7142.3|7139.5|7136.7|7149|7146.2|7136.1|7133.3|1727
1631021100000|2021-09-07 13:25:00|7138.8|7136|7143.5|7140.7|7147|7144.2|7134|7131.2|904
1631021400000|2021-09-07 13:30:00|7143.1|7140.3|7183.8|7181|7186.5|7183.7|7141.5|7138.7|4570
1631021700000|2021-09-07 13:35:00|7183.5|7180.7|7192.8|7190|7199.8|7197|7176.8|7174|2777
1631022000000|2021-09-07 13:40:00|7193.7|7190.9|7195|7192.2|7199.7|7196.9|7190.2|7187.4|1949
1631022300000|2021-09-07 13:45:00|7194.5|7191.7|7198.3|7195.5|7205|7202.2|7193.5|7190.7|1633
1631022600000|2021-09-07 13:50:00|7198.7|7195.9|7187.5|7184.7|7200.7|7197.9|7182.8|7180|1579
1631022900000|2021-09-07 13:55:00|7187.7|7184.9|7191.8|7189|7195.2|7192.4|7182.8|7180|948
1631023200000|2021-09-07 14:00:00|7191.6|7188.8|7184.6|7181.8|7200.5|7197.7|7177.6|7174.8|1244
1631023500000|2021-09-07 14:05:00|7185|7182.2|7187|7184.2|7194.8|7192|7170.1|7167.3|2888
1631023800000|2021-09-07 14:10:00|7186.6|7183.8|7184.1|7181.3|7192.6|7189.8|7180.6|7177.8|1127
1631024100000|2021-09-07 14:15:00|7184.3|7181.5|7192.6|7189.8|7194.8|7192|7180.3|7177.5|1076
1631024400000|2021-09-07 14:20:00|7193|7190.2|7191.1|7188.3|7203.5|7200.7|7189.3|7186.5|1294
1631024700000|2021-09-07 14:25:00|7191.3|7188.5|7178.9|7176.1|7193.8|7191|7177.4|7174.6|3347
1631025000000|2021-09-07 14:30:00|7178.4|7175.6|7151.9|7149.1|7178.4|7175.6|7149.9|7147.1|2393
1631025300000|2021-09-07 14:35:00|7151.5|7148.7|7158.5|7155.7|7168|7165.2|7144|7141.2|1803
1631025600000|2021-09-07 14:40:00|7158.9|7156.1|7155.7|7152.9|7168.1|7165.1|7153.7|7150.9|1644
1631025900000|2021-09-07 14:45:00|7154.2|7151.4|7151.7|7148.9|7160.2|7157.4|7144.2|7139.9|1086
1631026200000|2021-09-07 14:50:00|7151.3|7148.5|7140.1|7137.3|7154|7151.2|7138.1|7135.3|2594
1631026500000|2021-09-07 14:55:00|7139.1|7136.3|7142|7139.2|7149.6|7146.8|7131.1|7128.3|1307
1631026800000|2021-09-07 15:00:00|7142.1|7139.3|7151.1|7148.3|7153.8|7151|7137.3|7134.5|1139
1631027100000|2021-09-07 15:05:00|7151.3|7148.5|7147.3|7144.5|7160.3|7157.5|7144.6|7141.8|1405
1631027400000|2021-09-07 15:10:00|7147.1|7144.3|7157.2|7154.4|7161.7|7158.9|7140|7137.2|1904
1631027700000|2021-09-07 15:15:00|7157.7|7154.9|7158|7155.2|7169.7|7166.9|7148.8|7146|4312
1631028000000|2021-09-07 15:20:00|7158.1|7155.3|7161.3|7158.5|7165.7|7162.9|7149.3|7146.5|1661
1631028300000|2021-09-07 15:25:00|7161.8|7159|7164.2|7161.4|7173.3|7170.5|7151.8|7149|6218
1631028600000|2021-09-07 15:30:00|7164|7161.2|7172.9|7170.1|7176.9|7174.1|7161.1|7158.3|2075
1631028900000|2021-09-07 15:35:00|7173.7|7170.9|7163.2|7160.4|7174.9|7172.1|7163.1|7160.3|760
1631029200000|2021-09-07 15:40:00|7162.9|7160.1|7161.9|7159.1|7166.1|7163.3|7158.7|7155.9|1158
1631029500000|2021-09-07 15:45:00|7161.6|7158.8|7159.6|7156.8|7164.1|7161.3|7158.1|7155.3|1007
1631029800000|2021-09-07 15:50:00|7159.2|7156.4|7145.1|7142.3|7159.2|7156.4|7145.1|7142.3|1181
1631030100000|2021-09-07 15:55:00|7144.9|7142.1|7133.9|7131.1|7147.2|7144.4|7131.6|7128.8|1307
1631030400000|2021-09-07 16:00:00|7134.1|7131.3|7148.4|7145.6|7149.9|7147.1|7132.1|7129.3|1395
1631030700000|2021-09-07 16:05:00|7148|7145.2|7148.7|7145.9|7150.9|7148.1|7143.5|7140.7|923
1631031000000|2021-09-07 16:10:00|7148.9|7146.1|7149.5|7146.7|7152.5|7149.7|7144|7141.2|478
1631031300000|2021-09-07 16:15:00|7149.9|7147.1|7143.5|7140.7|7150|7147.2|7141|7138.2|428
1631031600000|2021-09-07 16:20:00|7143.9|7141.1|7146.9|7144.1|7146.9|7144.1|7139|7136.2|1422
1631031900000|2021-09-07 16:25:00|7146.5|7143.7|7143|7140.2|7146.9|7144.1|7138.2|7135.4|329
1631032200000|2021-09-07 16:30:00|7142.7|7139.9|7130.1|7127.3|7143|7140.2|7128|7125.2|1511
1631032500000|2021-09-07 16:35:00|7129.8|7127|7121.9|7119.1|7130.6|7127.8|7109.3|7106.5|1939
1631032800000|2021-09-07 16:40:00|7122.1|7119.3|7148.8|7146|7151|7148.2|7122.1|7119.3|2285
1631033100000|2021-09-07 16:45:00|7149.5|7146.7|7155|7152.2|7163.5|7160.7|7146|7143.2|2351
1631033400000|2021-09-07 16:50:00|7154.8|7152|7144.5|7141.7|7157.8|7155|7144|7141.2|706
1631033700000|2021-09-07 16:55:00|7144.3|7141.5|7132.5|7129.7|7147|7144.2|7129|7126.2|736
1631034000000|2021-09-07 17:00:00|7132.3|7129.5|7128|7125.2|7141.8|7139|7126.8|7124|1086
1631034300000|2021-09-07 17:05:00|7128.5|7125.7|7134.5|7131.7|7136.8|7134|7123.8|7121|737
1631034600000|2021-09-07 17:10:00|7134.3|7131.5|7139.8|7137|7141.9|7139.1|7131|7128.2|353
1631034900000|2021-09-07 17:15:00|7139.9|7137.1|7147.9|7145.1|7148.8|7146|7138.9|7136.1|495
1631035200000|2021-09-07 17:20:00|7148.3|7145.5|7144.8|7142|7151.8|7149|7143.8|7141|669
1631035500000|2021-09-07 17:25:00|7144.4|7141.6|7147.1|7144.3|7149.6|7146.8|7142.3|7139.5|489
1631035800000|2021-09-07 17:30:00|7147.3|7144.5|7140.9|7138.1|7153.8|7151|7140.9|7138.1|680
1631036100000|2021-09-07 17:35:00|7141.3|7138.5|7137.8|7135|7144.9|7142.1|7136.9|7134.1|777
1631036400000|2021-09-07 17:40:00|7137.9|7135.1|7139.8|7137|7139.9|7137.1|7131.9|7129.1|1344
1631036700000|2021-09-07 17:45:00|7140|7137.2|7148.2|7145.4|7151.3|7148.5|7140|7137.2|874
1631037000000|2021-09-07 17:50:00|7148.4|7145.6|7150.9|7148.1|7153.7|7150.9|7143.9|7141.1|1408
1631037300000|2021-09-07 17:55:00|7150.7|7147.9|7146.2|7143.4|7151.2|7148.4|7144.9|7142.1|454
1631037600000|2021-09-07 18:00:00|7145.9|7143.1|7147.7|7144.9|7150.6|7147.8|7140.9|7138.1|2613
1631037900000|2021-09-07 18:05:00|7147.6|7144.8|7143.1|7140.3|7150.8|7145.8|7138.7|7135.9|1724
1631038200000|2021-09-07 18:10:00|7143.4|7140.6|7130.2|7127.4|7143.4|7140.6|7125.4|7122.6|3204
1631038500000|2021-09-07 18:15:00|7129.7|7126.9|7137.6|7134.8|7138.4|7135.6|7127.7|7124.9|762
1631038800000|2021-09-07 18:20:00|7137.9|7135.1|7144.1|7141.3|7148.4|7145.6|7129.6|7126.8|1443
1631039100000|2021-09-07 18:25:00|7143.9|7141.1|7156.3|7153.5|7158.4|7155.6|7141.1|7138.3|10244
1631039400000|2021-09-07 18:30:00|7156.1|7153.3|7151|7148.2|7160.1|7157.3|7148.4|7145.6|1522
1631039700000|2021-09-07 18:35:00|7151.4|7148.6|7149.9|7147.1|7153.5|7150.7|7148.4|7145.6|604
1631040000000|2021-09-07 18:40:00|7150|7147.2|7149.4|7146.6|7150.5|7147.7|7148.4|7145.6|388
1631040300000|2021-09-07 18:45:00|7149|7146.2|7147.7|7144.9|7150.5|7147.7|7146.4|7143.6|504
1631040600000|2021-09-07 18:50:00|7147.9|7145.1|7144.2|7141.4|7148.7|7145.9|7143.1|7140.3|389
1631040900000|2021-09-07 18:55:00|7144.6|7141.8|7144.4|7141.6|7148.2|7145.4|7143.2|7140.4|231
1631041200000|2021-09-07 19:00:00|7144.9|7142.1|7143.3|7140.5|7146.4|7143.6|7142.5|7139.7|497
1631041500000|2021-09-07 19:05:00|7144.3|7141.5|7145.2|7142.4|7145.3|7142.5|7143.3|7140.5|92
1631041800000|2021-09-07 19:10:00|7145.3|7142.5|7140|7137.2|7145.3|7142.5|7139.3|7136.5|137
1631042100000|2021-09-07 19:15:00|7140.5|7137.7|7143.2|7140.4|7143.2|7140.4|7138.5|7135.7|394
1631042400000|2021-09-07 19:20:00|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7141|7138.2|129
1631042700000|2021-09-07 19:25:00|7143|7140.2|7143.5|7140.7|7144.2|7141.4|7141|7138.2|67
1631043000000|2021-09-07 19:30:00|7142.8|7140|7146.5|7143.7|7147|7144.2|7141.7|7138.9|86
1631043300000|2021-09-07 19:35:00|7146.2|7143.4|7147.5|7144.7|7149|7146.2|7145.3|7142.5|100
1631043600000|2021-09-07 19:40:00|7147.9|7145.1|7144.5|7141.7|7148.1|7145.3|7144|7141.2|155
1631043900000|2021-09-07 19:45:00|7144.1|7141.3|7145.6|7142.8|7147|7144.2|7144|7141.2|239
1631044200000|2021-09-07 19:50:00|7145.5|7142.7|7143|7140.2|7146.3|7143.5|7143|7140.2|70
1631044500000|2021-09-07 19:55:00|7142.3|7139.5|7139.1|7136.3|7143|7140.2|7139|7136.2|124
1631044800000|2021-09-07 20:00:00|7139.8|7137|7140|7137.2|7141|7138.2|7139.1|7136.3|81
1631045100000|2021-09-07 20:05:00|7139.5|7136.7|7142.5|7139.7|7144|7141.2|7139.5|7136.7|36
1631045400000|2021-09-07 20:10:00|7142.1|7139.3|7142.1|7139.3|7142.5|7139.7|7141.5|7138.7|12
1631045700000|2021-09-07 20:15:00|7141.9|7139.1|7140.4|7137.6|7142.1|7139.3|7140.4|7137.6|22
1631046000000|2021-09-07 20:20:00|7140.1|7137.3|7144.6|7141.8|7144.9|7142.1|7140.1|7137.3|157
1631046300000|2021-09-07 20:25:00|7144.9|7142.1|7144.6|7141.8|7144.9|7142.1|7143.9|7141.1|2
1631046600000|2021-09-07 20:30:00|7144.4|7141.6|7145.1|7142.3|7145.2|7142.4|7142.9|7140.1|44
1631046900000|2021-09-07 20:35:00|7145.8|7143|7146.9|7144.1|7147.4|7144.6|7145.8|7143|27
1631047200000|2021-09-07 20:40:00|7147.1|7144.3|7146.9|7144.1|7148.4|7145.6|7145.9|7143.1|163
1631047500000|2021-09-07 20:45:00|7146.6|7143.8|7140.9|7138.1|7147.9|7145.1|7140.9|7138.1|128
1631047800000|2021-09-07 20:50:00|7141|7138.2|7143.4|7140.6|7143.9|7141.1|7141|7138.2|50
1631048100000|2021-09-07 20:55:00|7143|7140.2|7141.3|7138.5|7144.4|7141.6|7141|7138.2|108
1631048400000|2021-09-07 21:00:00|7141|7138.2|7144.6|7134.6|7146|7138.6|7141|7134.5|6
1631049900000|2021-09-07 21:25:00|7144.4|7134.4|7144.6|7134.6|7144.6|7134.6|7144.4|7134.4|0
1631050500000|2021-09-07 21:35:00|7142.4|7138.4|7144.6|7134.6|7144.6|7138.4|7142.4|7134.6|0
1631050800000|2021-09-07 21:40:00|||||||||3
1631051700000|2021-09-07 21:55:00|7144.5|7134.5|7140.4|7130.4|7144.5|7136.8|7139.4|7129.4|6
1631059200000|2021-09-08 00:00:00|7148|7145.2|7148|7145.2|7150.6|7147.8|7144.6|7141.8|102
1631059500000|2021-09-08 00:05:00|7148.1|7145.3|7148.1|7145.3|7150|7147.2|7147.5|7144.7|37
1631059800000|2021-09-08 00:10:00|7148|7145.2|7153.2|7150.4|7156.7|7153.3|7148|7145.2|107
1631060100000|2021-09-08 00:15:00|7153.4|7150.6|7153.1|7150.3|7154.3|7151.5|7152.1|7149.3|33
1631060400000|2021-09-08 00:20:00|7152.6|7149.8|7154.1|7151.3|7154.4|7151.6|7152.4|7149.6|20
1631060700000|2021-09-08 00:25:00|7155.1|7152.3|7157.4|7154.6|7157.4|7154.6|7154.6|7151.8|33
1631061000000|2021-09-08 00:30:00|7157.9|7155.1|7165.8|7163|7165.8|7163|7156.4|7153.6|116
1631061300000|2021-09-08 00:35:00|7166.1|7163.3|7165.1|7162.3|7169.4|7166.6|7163.1|7160.3|42
1631061600000|2021-09-08 00:40:00|7164.9|7162.1|7168|7165.2|7168.9|7166.1|7162.6|7159.8|22
1631061900000|2021-09-08 00:45:00|7168.7|7165.9|7164.9|7162.1|7168.7|7165.9|7162.4|7159.6|52
1631062200000|2021-09-08 00:50:00|7163.9|7161.1|7160.4|7157.6|7166.9|7164.1|7159.5|7156.7|29
1631062500000|2021-09-08 00:55:00|7160|7157.2|7156|7153.2|7161.4|7158.6|7155.7|7152.9|121
1631062800000|2021-09-08 01:00:00|7156.3|7153.5|7157.7|7154.9|7167.7|7164.9|7156.3|7153.5|210
1631063100000|2021-09-08 01:05:00|7157.9|7155.1|7155.7|7152.9|7158.7|7155.9|7154.7|7151.9|56
1631063400000|2021-09-08 01:10:00|7155.4|7152.6|7159.7|7156.9|7161|7158.2|7154|7151.2|77
1631063700000|2021-09-08 01:15:00|7159.4|7156.6|7157|7154.2|7159.4|7156.6|7153|7150.2|103
1631064000000|2021-09-08 01:20:00|7157.3|7154.5|7162.5|7159.7|7163.3|7160.5|7153.3|7150.5|65
1631064300000|2021-09-08 01:25:00|7162.8|7160|7157|7154.2|7165.3|7162.5|7157|7154.2|79
1631064600000|2021-09-08 01:30:00|7157.3|7154.5|7155|7152.2|7160.7|7157.9|7152|7149.2|171
1631064900000|2021-09-08 01:35:00|7154.6|7151.8|7161|7158.2|7161|7158.2|7153.3|7150.2|144
1631065200000|2021-09-08 01:40:00|7161.3|7158.5|7161.3|7158.5|7162.5|7159.7|7158|7155.2|97
1631065500000|2021-09-08 01:45:00|7161.1|7158.3|7165.6|7162.8|7165.6|7162.8|7159.5|7156.7|128
1631065800000|2021-09-08 01:50:00|7166.6|7163.8|7168.1|7165.3|7169.8|7167|7165.1|7162.3|43
1631066100000|2021-09-08 01:55:00|7168.6|7165.8|7163.6|7160.8|7169.4|7166.6|7163.6|7160.8|42
1631066400000|2021-09-08 02:00:00|7163.9|7161.1|7163.9|7161.1|7165.7|7162.9|7159.6|7156.8|131
1631066700000|2021-09-08 02:05:00|7164.3|7161.5|7160.4|7157.6|7165.9|7163.1|7160.1|7157.3|75
1631067000000|2021-09-08 02:10:00|7162.9|7160.1|7161.6|7158.8|7163.4|7160.6|7160.1|7157.3|116
1631067300000|2021-09-08 02:15:00|7161.1|7158.3|7158.1|7155.3|7161.6|7158.8|7158.1|7155.3|11
1631067600000|2021-09-08 02:20:00|7157.7|7154.9|7158.2|7155.4|7159.2|7156.4|7157.6|7154.8|5
1631067900000|2021-09-08 02:25:00|7158.4|7155.6|7158.2|7155.4|7159.7|7156.9|7157.9|7155.1|5
1631068200000|2021-09-08 02:30:00|7157.4|7154.6|7148.7|7145.9|7161.4|7158.6|7143.2|7140.4|330
1631068500000|2021-09-08 02:35:00|7148|7145.2|7150.6|7147.8|7150.9|7148.1|7143.9|7141.1|66
1631068800000|2021-09-08 02:40:00|7150.2|7147.4|7150.7|7147.9|7155.5|7152.7|7149.2|7146.4|119
1631069100000|2021-09-08 02:45:00|7150.9|7148.1|7149.9|7147.1|7153|7150.2|7147.9|7145.1|35
1631069400000|2021-09-08 02:50:00|7150.4|7147.6|7152.2|7149.4|7154.2|7151.4|7150.4|7147.6|103
1631069700000|2021-09-08 02:55:00|7152.7|7149.9|7153.7|7150.9|7157.4|7154.6|7151.2|7148.4|55
1631070000000|2021-09-08 03:00:00|7153.2|7150.4|7153.7|7150.9|7154.7|7151.9|7152.2|7149.4|27
1631070300000|2021-09-08 03:05:00|7153.2|7150.4|7151.7|7148.9|7154.2|7151.4|7150.8|7148|93
1631070600000|2021-09-08 03:10:00|7151.3|7148.5|7152.7|7149.9|7155.2|7152.4|7150.2|7147.4|176
1631070900000|2021-09-08 03:15:00|7152.8|7150|7156.7|7153.9|7156.8|7154|7151.8|7149|301
1631071200000|2021-09-08 03:20:00|7157|7154.2|7149.8|7147|7163.8|7161|7149.3|7146.5|423
1631071500000|2021-09-08 03:25:00|7149.5|7146.7|7143.7|7140.9|7150.8|7148|7140.2|7137.4|309
1631071800000|2021-09-08 03:30:00|7144.2|7141.4|7137.8|7135|7144.2|7141.4|7137.3|7134.5|136
1631072100000|2021-09-08 03:35:00|7138.5|7135.7|7140.1|7137.3|7141.1|7138.3|7138.1|7135.3|56
1631072400000|2021-09-08 03:40:00|7139.5|7136.7|7141.3|7138.5|7141.8|7139|7138.1|7135.3|87
1631072700000|2021-09-08 03:45:00|7141.1|7138.3|7144.1|7141.3|7144.1|7141.3|7140.1|7137.3|17
1631073000000|2021-09-08 03:50:00|7143.8|7141|7142.1|7139.3|7146.1|7143.3|7141.1|7138.3|30
1631073300000|2021-09-08 03:55:00|7142.8|7140|7142.6|7139.8|7143.1|7140.3|7141.6|7138.8|15
1631073600000|2021-09-08 04:00:00|7142.5|7139.7|7146.4|7143.6|7146.9|7144.1|7142.1|7139.3|39
1631073900000|2021-09-08 04:05:00|7146.9|7144.1|7144.4|7141.6|7146.9|7144.1|7144.1|7141.3|33
1631074200000|2021-09-08 04:10:00|7144.8|7142|7144.4|7141.6|7146.1|7143.3|7144.4|7141.6|14
1631074500000|2021-09-08 04:15:00|7144.1|7141.3|7146.9|7144.1|7147.1|7144.3|7143.1|7140.3|19
1631074800000|2021-09-08 04:20:00|7147.1|7144.3|7149.6|7146.8|7150.4|7147.6|7146.6|7143.8|183
1631075100000|2021-09-08 04:25:00|7150.1|7147.3|7148.9|7146.1|7150.6|7147.8|7147.1|7144.3|27
1631075400000|2021-09-08 04:30:00|7149.1|7146.3|7150.1|7147.3|7153.4|7150.6|7148.1|7145.3|51
1631075700000|2021-09-08 04:35:00|7150.9|7148.1|7151.4|7148.6|7152.6|7149.8|7150.9|7148.1|14
1631076000000|2021-09-08 04:40:00|7151.7|7148.9|7152.7|7149.9|7153.4|7150.6|7151|7148.2|13
1631076300000|2021-09-08 04:45:00|7152.5|7149.7|7150.5|7147.7|7152.5|7149.7|7149|7146.2|51
1631076600000|2021-09-08 04:50:00|7150.9|7148.1|7152.4|7149.6|7152.9|7150.1|7150.5|7147.7|23
1631076900000|2021-09-08 04:55:00|7152.9|7150.1|7150|7147.2|7155|7152.2|7149.7|7146.9|75
1631077200000|2021-09-08 05:00:00|7149.7|7146.9|7148.5|7145.7|7149.7|7146.9|7147.4|7144.6|33
1631077500000|2021-09-08 05:05:00|7148.4|7145.6|7151.5|7148.7|7153|7150.2|7148|7145.2|27
1631077800000|2021-09-08 05:10:00|7151.8|7149|7153|7150.2|7155|7152.2|7151.5|7148.7|35
1631078100000|2021-09-08 05:15:00|7153.1|7150.3|7158.8|7156|7158.8|7156|7152.3|7149.5|70
1631078400000|2021-09-08 05:20:00|7158.7|7155.9|7162.8|7160|7164.8|7162|7158|7155.2|111
1631078700000|2021-09-08 05:25:00|7163.3|7160.5|7164|7161.2|7164.8|7162|7162.3|7159.5|39
1631079000000|2021-09-08 05:30:00|7163.6|7160.8|7168|7165.2|7174|7171.2|7161.5|7158.7|263
1631079300000|2021-09-08 05:35:00|7168.3|7165.5|7178|7175.2|7178|7175.2|7168.3|7165.5|411
1631079600000|2021-09-08 05:40:00|7178.1|7175.3|7175.6|7172.8|7178.8|7176|7172|7169.2|483
1631079900000|2021-09-08 05:45:00|7176|7173.2|7179.3|7176.5|7180.9|7178.1|7173.4|7170.6|260
1631080200000|2021-09-08 05:50:00|7179.4|7176.6|7185.3|7182.5|7189.8|7187|7179.4|7176.6|564
1631080500000|2021-09-08 05:55:00|7185.6|7182.8|7189.5|7186.7|7189.8|7187|7180.9|7178.1|222
1631080800000|2021-09-08 06:00:00|7189.9|7187.1|7186.9|7184.1|7192.8|7190|7185.6|7182.8|417
1631081100000|2021-09-08 06:05:00|7186.6|7183.8|7192.9|7190.1|7194.9|7192.1|7185.4|7182.6|272
1631081400000|2021-09-08 06:10:00|7192.6|7189.8|7191.4|7188.6|7194.4|7191.6|7187.6|7184.8|456
1631081700000|2021-09-08 06:15:00|7191.6|7188.8|7182.6|7179.8|7193.1|7190.3|7182.1|7179.3|653
1631082000000|2021-09-08 06:20:00|7182.9|7180.1|7178|7175.2|7183.6|7180.8|7177|7174.2|279
1631082300000|2021-09-08 06:25:00|7178.5|7175.7|7182.5|7179.7|7184.2|7181.4|7176.9|7174.1|225
1631082600000|2021-09-08 06:30:00|7182.9|7180.1|7188.9|7186.1|7189.4|7186.6|7181.9|7179.1|180
1631082900000|2021-09-08 06:35:00|7188.5|7185.7|7183.9|7181.1|7188.5|7185.7|7181.9|7179.1|432
1631083200000|2021-09-08 06:40:00|7184.2|7181.4|7187.4|7184.6|7187.4|7184.6|7179.9|7177.1|815
1631083500000|2021-09-08 06:45:00|7187.5|7184.7|7191.5|7188.7|7194.5|7191.7|7187|7184.2|1200
1631083800000|2021-09-08 06:50:00|7192|7189.2|7192.5|7189.7|7194.2|7191.4|7189.2|7186.4|426
1631084100000|2021-09-08 06:55:00|7193.2|7190.4|7195.2|7192.4|7196.7|7193.9|7192.5|7189.7|519
1631084400000|2021-09-08 07:00:00|7194.8|7192|7177.8|7175|7198|7195.2|7177|7174.2|987
1631084700000|2021-09-08 07:05:00|7178.5|7175.7|7184.7|7181.9|7184.7|7181.9|7171.7|7168.9|965
1631085000000|2021-09-08 07:10:00|7184.8|7182|7171|7168.2|7185.8|7183|7171|7168.2|520
1631085300000|2021-09-08 07:15:00|7170.8|7168|7171.3|7168.5|7176.5|7173.7|7166.8|7164|659
1631085600000|2021-09-08 07:20:00|7171.2|7168.4|7170.6|7167.8|7173.5|7170.7|7166.5|7163.7|659
1631085900000|2021-09-08 07:25:00|7170.5|7167.7|7171|7168.2|7177.5|7174.7|7165.3|7162.5|538
1631086200000|2021-09-08 07:30:00|7170.6|7167.8|7177.5|7174.7|7180.3|7177.5|7167.5|7164.7|430
1631086500000|2021-09-08 07:35:00|7178|7175.2|7187.3|7184.5|7189.2|7186.4|7176.1|7173.3|1652
1631086800000|2021-09-08 07:40:00|7188.2|7185.4|7185|7182.2|7192.8|7190|7184.5|7181.7|2980
1631087100000|2021-09-08 07:45:00|7184.8|7182|7170.8|7168|7184.8|7182|7169|7166.2|1192
1631087400000|2021-09-08 07:50:00|7170.3|7167.5|7172.7|7169.9|7174.8|7172|7165|7162.2|565
1631087700000|2021-09-08 07:55:00|7172.8|7170|7175.8|7173|7177.8|7175|7168.8|7166|432
1631088000000|2021-09-08 08:00:00|7176.5|7173.7|7182.8|7180|7187.6|7184.8|7166.8|7164|1472
1631088300000|2021-09-08 08:05:00|7183.5|7180.7|7181.6|7178.8|7183.8|7181|7175.8|7173|699
1631088600000|2021-09-08 08:10:00|7182.6|7179.8|7160.9|7158.1|7182.8|7180|7160.9|7158.1|879
1631088900000|2021-09-08 08:15:00|7159.9|7157.1|7160.9|7158.1|7164.9|7162.1|7158.8|7156|1646
1631089200000|2021-09-08 08:20:00|7161.1|7158.3|7158.9|7156.1|7162.9|7160.1|7150.9|7148.1|1810
1631089500000|2021-09-08 08:25:00|7158.1|7155.3|7159.1|7156.3|7161.9|7159.1|7154.1|7151.3|3096
1631089800000|2021-09-08 08:30:00|7159.9|7157.1|7175.8|7173|7176.6|7173.8|7158.7|7155.9|4245
1631090100000|2021-09-08 08:35:00|7175.9|7173.1|7188.7|7185.9|7189.8|7187|7174.8|7172|1766
1631090400000|2021-09-08 08:40:00|7189.1|7186.3|7178.4|7175.6|7189.6|7186.8|7177.1|7174.3|947
1631090700000|2021-09-08 08:45:00|7178.7|7175.9|7170.2|7167.4|7179.9|7177.1|7168.9|7166.1|1325
1631091000000|2021-09-08 08:50:00|7170.4|7167.6|7171.7|7168.9|7174.4|7171.6|7165.9|7163.1|401
1631091300000|2021-09-08 08:55:00|7171.9|7169.1|7163.9|7161.1|7171.9|7169.1|7162.4|7159.6|316
1631091600000|2021-09-08 09:00:00|7163.7|7160.9|7168.9|7166.1|7170.6|7167.8|7160.7|7157.9|452
1631091900000|2021-09-08 09:05:00|7168.7|7165.9|7177.7|7174.9|7179.9|7177.1|7167.9|7165.1|497
1631092200000|2021-09-08 09:10:00|7177.9|7175.1|7167.7|7164.9|7179.9|7177.1|7165|7162.2|481
1631092500000|2021-09-08 09:15:00|7167.9|7165.1|7166.8|7164|7169.8|7167|7165.8|7163|179
1631092800000|2021-09-08 09:20:00|7167.8|7165|7184.5|7181.7|7185.7|7182.9|7166.8|7164|2313
1631093100000|2021-09-08 09:25:00|7184.7|7181.9|7184.8|7182|7186.7|7183.9|7182.5|7179.7|1508
1631093400000|2021-09-08 09:30:00|7184.7|7181.9|7185.3|7182.5|7189.8|7187|7184.7|7181.9|1069
1631093700000|2021-09-08 09:35:00|7185|7182.2|7195.8|7193|7201.8|7199|7184.8|7182|3655
1631094000000|2021-09-08 09:40:00|7195.7|7192.9|7191|7188.2|7199.7|7196.9|7191|7188.2|734
1631094300000|2021-09-08 09:45:00|7190.3|7187.5|7189.3|7186.5|7194|7191.2|7184.6|7181.8|1934
1631094600000|2021-09-08 09:50:00|7189.6|7186.8|7192.1|7189.3|7195.6|7192.8|7188.8|7186|523
1631094900000|2021-09-08 09:55:00|7193|7190.2|7199|7196.2|7199|7196.2|7191.8|7189|1412
1631095200000|2021-09-08 10:00:00|7199.9|7195.9|7214.5|7211.7|7216.7|7213.9|7199|7195.9|7173
1631095500000|2021-09-08 10:05:00|7214.7|7211.9|7217.3|7214.5|7222.9|7220.1|7214.7|7211.9|3341
1631095800000|2021-09-08 10:10:00|7217.5|7214.7|7220.5|7217.7|7221.2|7218.4|7215.3|7212.5|1255
1631096100000|2021-09-08 10:15:00|7220.8|7218|7221.3|7218.5|7226.3|7223.5|7218.5|7215.7|1815
1631096400000|2021-09-08 10:20:00|7222.2|7219.4|7221.3|7218.5|7226.2|7223.4|7218.3|7215.5|614
1631096700000|2021-09-08 10:25:00|7221.2|7218.4|7236.3|7233.5|7238.2|7235.4|7219.3|7216.5|3966
1631097000000|2021-09-08 10:30:00|7236.8|7234|7231.3|7228.5|7245.7|7242.9|7227.3|7224.5|2069
1631097300000|2021-09-08 10:35:00|7231.6|7228.8|7230.5|7227.7|7236.6|7233.8|7229.8|7227|1195
1631097600000|2021-09-08 10:40:00|7230.1|7227.3|7229.8|7227|7236.6|7233.8|7228.8|7226|822
1631097900000|2021-09-08 10:45:00|7230.1|7227.3|7226.6|7223.8|7231.3|7228.5|7224.8|7222|1426
1631098200000|2021-09-08 10:50:00|7226.8|7224|7228.6|7225.8|7233.8|7231|7226.8|7224|735
1631098500000|2021-09-08 10:55:00|7228.7|7225.9|7224.7|7221.9|7230.7|7227.9|7224.7|7221.9|1462
1631098800000|2021-09-08 11:00:00|7224.6|7221.8|7225.9|7223.1|7230.4|7227.6|7222.7|7219.9|449
1631099100000|2021-09-08 11:05:00|7225.7|7222.9|7225.9|7223.1|7229.7|7226.9|7222.7|7219.9|1148
1631099400000|2021-09-08 11:10:00|7226|7223.2|7230.7|7227.9|7232.2|7229.4|7224.9|7222.1|995
1631099700000|2021-09-08 11:15:00|7230.4|7227.6|7230.7|7227.9|7230.7|7227.9|7226.2|7223.4|519
1631100000000|2021-09-08 11:20:00|7231.7|7228.9|7241.7|7238.9|7242.4|7239.6|7229.9|7227.1|1624
1631100300000|2021-09-08 11:25:00|7240.7|7237.9|7238.8|7236|7240.9|7238.1|7236.9|7234.1|1406
1631100600000|2021-09-08 11:30:00|7239.7|7236.9|7233.4|7230.6|7240.5|7237.7|7231.5|7228.7|893
1631100900000|2021-09-08 11:35:00|7233.5|7230.7|7238.7|7235.9|7240.2|7237.4|7231.8|7229|480
1631101200000|2021-09-08 11:40:00|7238.8|7236|7237.7|7234.9|7245.7|7242.9|7236.8|7234|271
1631101500000|2021-09-08 11:45:00|7238|7235.2|7235.8|7233|7240.7|7237.9|7234.7|7231.9|349
1631101800000|2021-09-08 11:50:00|7235.7|7232.9|7234.6|7231.8|7235.8|7233|7233.7|7230.9|284
1631102100000|2021-09-08 11:55:00|7235.1|7232.3|7222.8|7220|7237|7234.2|7220.8|7218|827
1631102400000|2021-09-08 12:00:00|7223|7220.2|7218.3|7215.5|7223.3|7220.5|7214|7211.2|1064
1631102700000|2021-09-08 12:05:00|7218.6|7215.8|7214.8|7212|7228.8|7226|7214.8|7212|817
1631103000000|2021-09-08 12:10:00|7215.6|7212.8|7222.9|7220.1|7223.8|7221|7210.1|7207.3|610
1631103300000|2021-09-08 12:15:00|7222.8|7220|7223.6|7220.8|7225.8|7223|7218.4|7215.6|441
1631103600000|2021-09-08 12:20:00|7224.3|7221.5|7226.4|7223.6|7232.8|7230|7221.8|7219|851
1631103900000|2021-09-08 12:25:00|7226.1|7223.3|7230.8|7228|7231.3|7228.5|7221.9|7219.1|367
1631104200000|2021-09-08 12:30:00|7230.1|7227.3|7224.2|7221.4|7230.8|7228|7222.9|7220.1|358
1631104500000|2021-09-08 12:35:00|7224.4|7221.6|7233.9|7231.1|7235.7|7232.9|7222.2|7219.4|590
1631104800000|2021-09-08 12:40:00|7234.2|7231.4|7232.9|7230.1|7236.7|7233.9|7229.9|7227.1|384
1631105100000|2021-09-08 12:45:00|7232.7|7229.9|7241.6|7238.8|7242.9|7240.1|7230.9|7228.1|1190
1631105400000|2021-09-08 12:50:00|7241.7|7238.9|7229.9|7227.1|7243.7|7240.9|7229.7|7226.9|946
1631105700000|2021-09-08 12:55:00|7230.2|7227.4|7238.5|7235.7|7238.7|7235.9|7229.9|7227.1|649
1631106000000|2021-09-08 13:00:00|7238.2|7235.4|7255.2|7252.4|7257.2|7254.4|7237.5|7234.7|3784
1631106300000|2021-09-08 13:05:00|7255.4|7252.6|7247.7|7244.9|7257.7|7254.9|7246.7|7243.9|1927
1631106600000|2021-09-08 13:10:00|7247.8|7245|7238|7235.2|7250.2|7247.4|7231.8|7229|1207
1631106900000|2021-09-08 13:15:00|7238.5|7235.7|7246.5|7243.7|7246.7|7243.9|7233.7|7230.9|961
1631107200000|2021-09-08 13:20:00|7246.7|7243.9|7264|7261.2|7265|7262.2|7246.7|7243.9|5426
1631107500000|2021-09-08 13:25:00|7264.5|7261.7|7262.2|7259.4|7272.9|7270.1|7260|7257.2|3793
1631107800000|2021-09-08 13:30:00|7262.5|7259.7|7249.7|7246.9|7265.2|7262.4|7247.5|7244.7|3489
1631108100000|2021-09-08 13:35:00|7250.2|7247.4|7252.2|7249.4|7256.8|7254|7246.8|7244|2038
1631108400000|2021-09-08 13:40:00|7252|7249.2|7234.3|7231.5|7253.8|7251|7232.2|7229.4|2554
1631108700000|2021-09-08 13:45:00|7233.3|7230.5|7228.5|7225.7|7243.1|7240.3|7224.5|7221.7|2148
1631109000000|2021-09-08 13:50:00|7228.3|7225.5|7234.5|7231.7|7238.6|7235.8|7224.8|7222|1406
1631109300000|2021-09-08 13:55:00|7234.3|7231.5|7239.8|7237|7242.1|7239.3|7234.3|7231.5|1261
1631109600000|2021-09-08 14:00:00|7240|7237.2|7231.6|7228.8|7249.5|7246.7|7229.1|7226.3|1334
1631109900000|2021-09-08 14:05:00|7231.5|7228.7|7234.9|7232.1|7236|7233.2|7229.3|7226.5|831
1631110200000|2021-09-08 14:10:00|7234.8|7232|7227.3|7224.5|7234.8|7232|7220.3|7217.5|2547
1631110500000|2021-09-08 14:15:00|7226.4|7223.6|7227.6|7224.8|7228.1|7225.3|7213.6|7209.2|1899
1631110800000|2021-09-08 14:20:00|7227.7|7224.9|7237.2|7234.4|7237.4|7234.6|7220.7|7217.9|2774
1631111100000|2021-09-08 14:25:00|7237.4|7234.6|7240.2|7237.4|7243.4|7240.6|7236.4|7233.6|2263
1631111400000|2021-09-08 14:30:00|7240.4|7237.6|7231.1|7228.3|7240.4|7237.6|7227.2|7224.4|1275
1631111700000|2021-09-08 14:35:00|7230.7|7227.9|7205.9|7203.1|7234.7|7231.9|7200|7197.2|4144
1631112000000|2021-09-08 14:40:00|7205.5|7202.7|7214.2|7211.4|7214.3|7211.4|7193.5|7190.7|3899
1631112300000|2021-09-08 14:45:00|7214.1|7211.3|7233.2|7230.4|7234|7231.2|7202.4|7199.6|3621
1631112600000|2021-09-08 14:50:00|7233|7230.2|7218.2|7215.4|7239.9|7237.1|7210.2|7207.4|3191
1631112900000|2021-09-08 14:55:00|7218|7215.2|7219.4|7216.6|7224.9|7222.1|7213.9|7211.1|1339
1631113200000|2021-09-08 15:00:00|7219|7216.2|7216.7|7213.9|7226.9|7224.1|7212.9|7210.1|2519
1631113500000|2021-09-08 15:05:00|7217.4|7214.6|7221.8|7219|7224.7|7221.9|7211.9|7209.1|924
1631113800000|2021-09-08 15:10:00|7221.7|7218.9|7222.8|7220|7229.5|7226.7|7218.8|7216|4195
1631114100000|2021-09-08 15:15:00|7222.7|7219.9|7227.8|7225|7230.7|7227.9|7221.8|7219|1184
1631114400000|2021-09-08 15:20:00|7228.7|7225.9|7237|7234.2|7242.3|7239.5|7225.8|7223|2973
1631114700000|2021-09-08 15:25:00|7236.7|7233.9|7234.7|7231.9|7245.3|7242.5|7228.3|7225.5|5735
1631115000000|2021-09-08 15:30:00|7234.3|7231.5|7223.3|7220.5|7241.5|7238.7|7221.8|7219|4234
1631115300000|2021-09-08 15:35:00|7223.7|7220.9|7227.3|7224.5|7230.2|7227.4|7222.2|7219.4|1315
1631115600000|2021-09-08 15:40:00|7228.3|7225.5|7225|7222.2|7229|7226.2|7221.3|7218.5|1077
1631115900000|2021-09-08 15:45:00|7225.6|7222.8|7220.5|7217.7|7230|7227.2|7219.1|7216.3|1591
1631116200000|2021-09-08 15:50:00|7221|7218.2|7225.1|7222.3|7230.6|7227.8|7216|7212.2|2681
1631116500000|2021-09-08 15:55:00|7225.6|7222.8|7234.3|7231.5|7235.8|7233|7222.8|7220|6814
1631116800000|2021-09-08 16:00:00|7234|7231.2|7234.3|7231.5|7240|7237.2|7224.3|7221.5|7042
1631117100000|2021-09-08 16:05:00|7234.7|7231.9|7242.6|7239.8|7243.6|7240.8|7234.3|7231.5|1772
1631117400000|2021-09-08 16:10:00|7242.3|7239.5|7234|7231.2|7243.6|7240.8|7233.6|7230.8|3018
1631117700000|2021-09-08 16:15:00|7235|7232.2|7243.1|7240.3|7243.6|7240.8|7233.1|7230.3|988
1631118000000|2021-09-08 16:20:00|7242.8|7240|7238.9|7236.1|7243.6|7240.8|7236.9|7234.1|1091
1631118300000|2021-09-08 16:25:00|7238.8|7236|7238.8|7236|7243.6|7240.8|7238.6|7235.8|953
1631118600000|2021-09-08 16:30:00|7238.9|7236.1|7240.8|7238|7242.9|7240.1|7238.9|7236.1|1803
1631118900000|2021-09-08 16:35:00|7240.6|7237.8|7242.8|7240|7243.6|7240.8|7237.6|7234.8|729
1631119200000|2021-09-08 16:40:00|7242.6|7239.8|7242.6|7239.8|7244.6|7241.8|7240.6|7237.8|497
1631119500000|2021-09-08 16:45:00|7242.4|7239.6|7236.6|7233.8|7243.6|7240.8|7236.6|7233.8|892
1631119800000|2021-09-08 16:50:00|7236.7|7233.9|7232.7|7229.9|7237.7|7234.9|7231.7|7228.9|979
1631120100000|2021-09-08 16:55:00|7232.6|7229.8|7227.9|7225.1|7232.9|7230.1|7219.9|7217.1|1287
1631120400000|2021-09-08 17:00:00|7228.6|7225.8|7213.9|7211.1|7229|7226.2|7212.9|7210.1|1212
1631120700000|2021-09-08 17:05:00|7213.5|7210.7|7205|7202.2|7215.9|7213.1|7205|7202.2|1493
1631121000000|2021-09-08 17:10:00|7204.9|7202.1|7206.2|7203.4|7209.9|7207.1|7203.5|7200.7|1070
1631121300000|2021-09-08 17:15:00|7206.4|7203.6|7208.2|7205.4|7210.5|7207.7|7205.2|7202.4|675
1631121600000|2021-09-08 17:20:00|7208|7205.2|7200.5|7197.7|7212|7209.2|7197.8|7195|1318
1631121900000|2021-09-08 17:25:00|7200.8|7198|7216|7213.2|7216.8|7214|7198.8|7196|889
1631122200000|2021-09-08 17:30:00|7216.3|7213.5|7211.8|7209|7220.8|7218|7211.1|7208.3|995
1631122500000|2021-09-08 17:35:00|7212|7209.2|7211.5|7208.7|7216.8|7214|7210.5|7207.7|427
1631122800000|2021-09-08 17:40:00|7211.8|7209|7218.5|7215.7|7219.1|7216.3|7209|7206.2|1638
1631123100000|2021-09-08 17:45:00|7218.8|7216|7218|7215.2|7226.5|7223.7|7217.5|7214.7|976
1631123400000|2021-09-08 17:50:00|7218.1|7215.3|7222.4|7219.6|7223.1|7220.3|7217.9|7215.1|303
1631123700000|2021-09-08 17:55:00|7222.6|7219.8|7226.8|7224|7227.9|7225.1|7221.9|7219.1|903
1631124000000|2021-09-08 18:00:00|7226.4|7223.6|7237.8|7235|7238.8|7236|7226.3|7223.5|2452
1631124300000|2021-09-08 18:05:00|7237.3|7234.5|7240.3|7237.5|7240.4|7237.6|7234.8|7232|3166
1631124600000|2021-09-08 18:10:00|7239.8|7237|7237.4|7234.6|7241.3|7238.5|7235.9|7233.1|4359
1631124900000|2021-09-08 18:15:00|7238.1|7235.3|7239.4|7236.6|7245.8|7243|7236.1|7233.3|4877
1631125200000|2021-09-08 18:20:00|7239.3|7236.5|7245.4|7242.6|7249.4|7246.6|7237.6|7234.8|8855
1631125500000|2021-09-08 18:25:00|7245.8|7243|7236.2|7233.4|7245.9|7243.1|7228.7|7225.9|20644
1631125800000|2021-09-08 18:30:00|7235.6|7232.8|7243.2|7240.4|7244.4|7241.6|7232.2|7229.4|2263
1631126100000|2021-09-08 18:35:00|7242.9|7240.1|7243.2|7240.4|7243.4|7240.6|7239.1|7236.3|1184
1631126400000|2021-09-08 18:40:00|7242.7|7239.9|7241.2|7238.4|7243.2|7240.4|7239.4|7236.6|571
1631126700000|2021-09-08 18:45:00|7240.9|7238.1|7240.2|7237.4|7242|7239.2|7237.4|7234.6|324
1631127000000|2021-09-08 18:50:00|7240.4|7237.6|7238.3|7235.5|7240.4|7237.6|7237.2|7234.4|314
1631127300000|2021-09-08 18:55:00|7238.2|7235.4|7240.7|7237.9|7241.2|7238.4|7237.2|7234.4|119
1631127600000|2021-09-08 19:00:00|7240.8|7238|7237.3|7234.5|7240.8|7238|7236.8|7234|395
1631127900000|2021-09-08 19:05:00|7237.2|7234.4|7238.3|7235.5|7238.7|7235.9|7236.3|7233.5|59
1631128200000|2021-09-08 19:10:00|7238.2|7235.4|7245.1|7242.3|7245.1|7242.3|7237.2|7234.4|268
1631128500000|2021-09-08 19:15:00|7245|7242.2|7245.1|7242.3|7246.5|7243.7|7243.1|7240.3|315
1631128800000|2021-09-08 19:20:00|7245.8|7243|7244|7241.2|7246.1|7243.3|7243.6|7240.8|102
1631129100000|2021-09-08 19:25:00|7244.1|7241.3|7240|7237.2|7244.1|7241.3|7240|7237.2|128
1631129400000|2021-09-08 19:30:00|7240.3|7237.5|7241.6|7238.8|7242.4|7239.6|7239.1|7236.3|107
1631129700000|2021-09-08 19:35:00|7242.1|7239.3|7242.6|7239.8|7244.3|7241.5|7242.1|7239.3|50
1631130000000|2021-09-08 19:40:00|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7240.6|7237.8|18
1631130300000|2021-09-08 19:45:00|7241.9|7239.1|7242.1|7239.3|7243.1|7240.3|7241.3|7238.5|33
1631130600000|2021-09-08 19:50:00|7242.6|7239.8|7242.7|7239.9|7243.1|7240.3|7242.1|7239.3|27
1631130900000|2021-09-08 19:55:00|7242.4|7239.6|7240.2|7237.4|7242.4|7239.6|7239.2|7236.4|351
1631131200000|2021-09-08 20:00:00|7240.1|7237.3|7241.2|7238.4|7242.1|7239.3|7239.7|7236.9|117
1631131500000|2021-09-08 20:05:00|7241.1|7238.3|7242.2|7239.4|7242.9|7240.1|7240.2|7237.4|56
1631131800000|2021-09-08 20:10:00|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.2|7238.4|15
1631132100000|2021-09-08 20:15:00|7242.2|7239.4|7243|7240.2|7243|7240.2|7242|7239.2|44
1631132400000|2021-09-08 20:20:00|7244|7241.2|7244.5|7241.7|7245|7242.2|7243|7240.2|86
1631132700000|2021-09-08 20:25:00|7244.9|7242.1|7245|7242.2|7245|7242.2|7243.5|7240.7|86
1631133000000|2021-09-08 20:30:00|7244.5|7241.7|7245.7|7242.9|7248.1|7244.9|7242.7|7238.1|342
1631133300000|2021-09-08 20:35:00|7245.3|7242.5|7245.2|7242.4|7246.2|7243.4|7244.7|7241.9|117
1631133600000|2021-09-08 20:40:00|7244.5|7241.7|7244.6|7241.8|7245.7|7242.9|7244.1|7241.3|47
1631133900000|2021-09-08 20:45:00|7245|7242.2|7246.1|7243.3|7246.1|7243.3|7242.6|7239.8|229
1631134200000|2021-09-08 20:50:00|7245.8|7243|7246.6|7243.8|7247|7244.2|7245.1|7242.3|72
1631134500000|2021-09-08 20:55:00|7246.5|7243.7|7245.5|7242.7|7247.7|7244.8|7245.5|7242.7|236
1631134800000|2021-09-08 21:00:00|7245.7|7241.7|7247.9|7237.9|7248.4|7244.5|7245.6|7237.2|21
1631135400000|2021-09-08 21:10:00|7247.7|7237.7|7247.7|7237.7|7248|7238|7247.5|7237.5|28
1631136000000|2021-09-08 21:20:00|||||||||1
1631136900000|2021-09-08 21:35:00|7246.1|7243.3|7248.3|7238.3|7248.8|7245.9|7246.1|7238.3|52
1631137500000|2021-09-08 21:45:00|7247.8|7237.8|7248.3|7238.3|7248.3|7238.3|7247.8|7237.8|0
1631138100000|2021-09-08 21:55:00|7248.1|7238.1|7247.6|7237.6|7248.3|7239.6|7242.3|7237.4|3
1631145600000|2021-09-09 00:00:00|7232|7229.2|7232|7229.2|7236.2|7233.2|7226.6|7223.8|220
1631145900000|2021-09-09 00:05:00|7232.3|7229.5|7232.9|7230.1|7237|7234.2|7232.3|7229|26
1631146200000|2021-09-09 00:10:00|7234|7230|7227.6|7224.8|7234|7230.3|7226.9|7224.1|60
1631146500000|2021-09-09 00:15:00|7227.9|7225.1|7227.1|7224.3|7230.9|7228.1|7226.6|7223.8|22
1631146800000|2021-09-09 00:20:00|7226.6|7223.8|7227.1|7224.3|7229.1|7226.3|7226.1|7223.2|58
1631147100000|2021-09-09 00:25:00|7227.6|7224.8|7227.9|7225.1|7228.4|7225.6|7226.9|7224.1|20
1631147400000|2021-09-09 00:30:00|7227.6|7224.8|7226.9|7224.1|7227.9|7225.1|7225.9|7223.1|20
1631147700000|2021-09-09 00:35:00|7227.1|7224.3|7225.6|7222.8|7227.9|7225.1|7225.6|7222.8|18
1631148000000|2021-09-09 00:40:00|7225.1|7222.3|7226.5|7223.7|7228.4|7225.6|7225.1|7222.3|36
1631148300000|2021-09-09 00:45:00|7226.9|7224.1|7220.9|7218.1|7227.5|7224.7|7220.5|7217.7|86
1631148600000|2021-09-09 00:50:00|7220.5|7217.7|7219.2|7216.4|7221.5|7218.7|7218|7215.2|50
1631148900000|2021-09-09 00:55:00|7219|7216.2|7219|7216.2|7220|7217.2|7217.9|7215.1|31
1631149200000|2021-09-09 01:00:00|7219.4|7216.6|7214.8|7212|7219.5|7216.7|7210.3|7207.5|207
1631149500000|2021-09-09 01:05:00|7214.5|7211.7|7214.5|7211.7|7217.3|7214.5|7212.8|7210|127
1631149800000|2021-09-09 01:10:00|7214.3|7211.5|7220.8|7218|7222.5|7219.7|7212.5|7209.7|62
1631150100000|2021-09-09 01:15:00|7221.3|7218.5|7224.8|7222|7224.8|7222|7220.3|7217.5|101
1631150400000|2021-09-09 01:20:00|7225.3|7222.5|7230.5|7227.7|7231.3|7228.5|7224|7221.2|86
1631150700000|2021-09-09 01:25:00|7230.8|7228|7229|7226.2|7233.1|7230.3|7228.1|7225.3|69
1631151000000|2021-09-09 01:30:00|7228.5|7225.7|7233.8|7231|7234|7231.2|7227.1|7224.3|320
1631151300000|2021-09-09 01:35:00|7233.5|7230.7|7239.1|7236.3|7241.8|7239|7231.5|7228.7|229
1631151600000|2021-09-09 01:40:00|7239.3|7236.5|7244.4|7241.6|7245.9|7243.1|7238.1|7235.3|192
1631151900000|2021-09-09 01:45:00|7245.1|7242.3|7245.1|7242.3|7246.4|7243.6|7243.4|7240.6|92
1631152200000|2021-09-09 01:50:00|7244.4|7241.6|7243.4|7240.6|7246.3|7243.5|7243.1|7240.3|54
1631152500000|2021-09-09 01:55:00|7243.8|7241|7244.9|7242.1|7245.6|7242.8|7240.1|7237.3|47
1631152800000|2021-09-09 02:00:00|7244.1|7241.3|7248.9|7246.1|7250.4|7247.6|7243.7|7240.9|122
1631153100000|2021-09-09 02:05:00|7249.4|7246.6|7252.7|7249.9|7256.1|7253.3|7248.6|7245.8|332
1631153400000|2021-09-09 02:10:00|7252.9|7250.1|7258.9|7256.1|7258.9|7256.1|7252.6|7249.8|138
1631153700000|2021-09-09 02:15:00|7258.6|7255.8|7255|7252.2|7258.6|7255.8|7253.5|7250.7|724
1631154000000|2021-09-09 02:20:00|7254.7|7251.9|7254.5|7251.7|7258.9|7256.1|7254.5|7251.7|62
1631154300000|2021-09-09 02:25:00|7254|7251.2|7256.7|7253.9|7257|7254.2|7254|7251.2|83
1631154600000|2021-09-09 02:30:00|7256.5|7253.7|7258|7255.2|7262.7|7259.9|7256.5|7253.7|295
1631154900000|2021-09-09 02:35:00|7258.7|7255.9|7265.5|7262.7|7266.5|7263.7|7258.7|7255.9|216
1631155200000|2021-09-09 02:40:00|7266.2|7263.4|7261.2|7258.4|7268.7|7265.9|7258.2|7255.4|290
1631155500000|2021-09-09 02:45:00|7260.7|7257.9|7253.8|7251|7261.7|7258.9|7253.8|7251|153
1631155800000|2021-09-09 02:50:00|7252.8|7250|7253.2|7250.4|7254.8|7252|7250.8|7248|76
1631156100000|2021-09-09 02:55:00|7253.3|7250.5|7256.8|7254|7257.6|7254.8|7251.3|7248.5|112
1631156400000|2021-09-09 03:00:00|7257.1|7254.3|7257.3|7254.5|7259.6|7256.8|7255.6|7252.8|105
1631156700000|2021-09-09 03:05:00|7256.6|7253.8|7259.3|7256.5|7261.1|7258.3|7256.3|7253.5|114
1631157000000|2021-09-09 03:10:00|7259.5|7256.7|7252.3|7249.5|7260.6|7257.8|7251.8|7249|80
1631157300000|2021-09-09 03:15:00|7252|7249.2|7254.3|7251.5|7257.3|7254.5|7251.1|7248.3|119
1631157600000|2021-09-09 03:20:00|7253.9|7251.1|7250.3|7247.5|7254.8|7252|7249.3|7246.5|176
1631157900000|2021-09-09 03:25:00|7250.4|7247.6|7249.6|7246.8|7252.6|7249.8|7246.9|7244.1|235
1631158200000|2021-09-09 03:30:00|7248.9|7246.1|7251.7|7248.9|7252.6|7249.8|7248.2|7245.4|25
1631158500000|2021-09-09 03:35:00|7252.2|7249.4|7251.6|7248.8|7253.7|7250.9|7251.2|7248.4|19
1631158800000|2021-09-09 03:40:00|7251.9|7249.1|7251.2|7248.4|7251.9|7249.1|7250.4|7247.6|7
1631159100000|2021-09-09 03:45:00|7250.6|7247.8|7251.9|7249.1|7252.4|7249.6|7250.6|7247.8|11
1631159400000|2021-09-09 03:50:00|7252.5|7249.7|7251.2|7248.4|7252.5|7249.7|7250.4|7247.6|9
1631159700000|2021-09-09 03:55:00|7250.9|7248.1|7250.9|7248.1|7252.4|7249.6|7249.9|7247.1|10
1631160000000|2021-09-09 04:00:00|7251.2|7248.4|7251.4|7248.6|7253|7250.2|7250.9|7248.1|6
1631160300000|2021-09-09 04:05:00|7251|7248.2|7248.2|7245.4|7251.4|7248.6|7246.7|7243.9|306
1631160600000|2021-09-09 04:10:00|7247.7|7244.9|7248.2|7245.4|7249|7246.2|7246.5|7243.7|44
1631160900000|2021-09-09 04:15:00|7247.8|7245|7244.5|7241.7|7247.8|7245|7244.5|7241.7|21
1631161200000|2021-09-09 04:20:00|7245|7242.2|7244.2|7241.4|7247.5|7244.7|7243.7|7240.9|106
1631161500000|2021-09-09 04:25:00|7245.2|7242.4|7247|7244.2|7249.6|7246.8|7245.2|7242.4|112
1631161800000|2021-09-09 04:30:00|7246.5|7243.7|7241.5|7238.7|7246.5|7243.7|7241.3|7238.5|57
1631162100000|2021-09-09 04:35:00|7241.6|7238.8|7242|7239.2|7243.5|7240.7|7240.6|7237.8|24
1631162400000|2021-09-09 04:40:00|7242.5|7239.7|7241|7238.2|7242.5|7239.7|7240.6|7237.8|21
1631162700000|2021-09-09 04:45:00|7241.5|7238.7|7236.3|7233.5|7241.6|7238.8|7236.3|7233.5|63
1631163000000|2021-09-09 04:50:00|7236.4|7233.6|7237.6|7234.8|7238.1|7235.3|7235.6|7232.8|18
1631163300000|2021-09-09 04:55:00|7238.1|7235.3|7240.9|7238.1|7241.3|7238.5|7238.1|7235.3|21
1631163600000|2021-09-09 05:00:00|7240.6|7237.8|7239.1|7236.3|7240.6|7237.8|7237.9|7235.1|9
1631163900000|2021-09-09 05:05:00|7238.6|7235.8|7239.9|7237.1|7240.4|7237.6|7235.9|7233.1|39
1631164200000|2021-09-09 05:10:00|7239.6|7236.8|7240.4|7237.6|7241.9|7239.1|7239.4|7236.6|9
1631164500000|2021-09-09 05:15:00|7239.9|7237.1|7241.7|7238.9|7244.4|7241.6|7239.4|7236.6|16
1631164800000|2021-09-09 05:20:00|7241.9|7239.1|7244.2|7241.4|7244.2|7241.4|7240.9|7238.1|27
1631165100000|2021-09-09 05:25:00|7244.4|7241.6|7242|7239.2|7247.9|7245.1|7241|7238.2|142
1631165400000|2021-09-09 05:30:00|7241.9|7239.1|7239|7236.2|7247.7|7244.9|7237.4|7234.6|312
1631165700000|2021-09-09 05:35:00|7239.7|7236.9|7247|7244.2|7247|7244.2|7237.5|7234.7|82
1631166000000|2021-09-09 05:40:00|7248|7244|7241.3|7238.5|7248|7244.9|7236.8|7234|95
1631166300000|2021-09-09 05:45:00|7241|7238.2|7248.7|7245.9|7250|7247.2|7239.3|7236.5|210
1631166600000|2021-09-09 05:50:00|7248.2|7245.4|7249.8|7247|7250|7247.2|7244.3|7241.5|85
1631166900000|2021-09-09 05:55:00|7249.7|7246.9|7250.5|7247.7|7255.5|7252.7|7248.7|7245.9|233
1631167200000|2021-09-09 06:00:00|7250.8|7248|7255.8|7253|7255.8|7253|7250|7247.2|305
1631167500000|2021-09-09 06:05:00|7255.5|7252.7|7256.8|7254|7257.8|7255|7255|7252.2|695
1631167800000|2021-09-09 06:10:00|7256.5|7253.7|7259.1|7256.3|7259.8|7257|7255|7252.2|498
1631168100000|2021-09-09 06:15:00|7258.9|7256.1|7259.8|7257|7263.8|7261|7257.9|7255.1|831
1631168400000|2021-09-09 06:20:00|7259.3|7256.5|7261.9|7259.1|7263.8|7261|7257.8|7255|372
1631168700000|2021-09-09 06:25:00|7262.3|7259.5|7258.4|7255.6|7263.1|7260.3|7256.4|7253.6|276
1631169000000|2021-09-09 06:30:00|7258.2|7255.4|7256.9|7254.1|7260.2|7257.4|7253.6|7250.8|273
1631169300000|2021-09-09 06:35:00|7256.7|7253.9|7256.2|7253.4|7261.9|7259.1|7255.9|7253.1|242
1631169600000|2021-09-09 06:40:00|7255.9|7253.1|7253.7|7250.9|7255.9|7253.1|7251.9|7249.1|201
1631169900000|2021-09-09 06:45:00|7253.9|7251.1|7258.6|7255.8|7258.9|7256.1|7253.6|7250.8|295
1631170200000|2021-09-09 06:50:00|7258.1|7255.3|7254.9|7252.1|7261.4|7258.6|7254.9|7252.1|261
1631170500000|2021-09-09 06:55:00|7254.7|7251.9|7252.4|7249.6|7256.9|7254.1|7248.9|7246.1|244
1631170800000|2021-09-09 07:00:00|7252.5|7249.7|7246|7243.2|7252.5|7249.7|7238.2|7235.4|840
1631171100000|2021-09-09 07:05:00|7245.4|7242.6|7238.2|7235.4|7248.2|7245.4|7235.2|7232|427
1631171400000|2021-09-09 07:10:00|7238|7235.2|7239.2|7236.4|7243.2|7240.4|7233.4|7230.6|276
1631171700000|2021-09-09 07:15:00|7239.4|7236.6|7245.2|7242.4|7247.5|7244.7|7238.4|7235.6|446
1631172000000|2021-09-09 07:20:00|7245.8|7243|7246.2|7243.4|7249.2|7246.4|7242|7239.2|191
1631172300000|2021-09-09 07:25:00|7246|7243.2|7236.2|7233.4|7246.5|7243.7|7235.2|7232.4|304
1631172600000|2021-09-09 07:30:00|7236.3|7233.5|7231.6|7228.8|7237.3|7234.5|7228.3|7225.5|893
1631172900000|2021-09-09 07:35:00|7232.1|7229.3|7223.3|7220.5|7234.1|7231.3|7220.5|7217.7|1610
1631173200000|2021-09-09 07:40:00|7223|7220.2|7219.5|7216.7|7225.1|7222.3|7216.5|7213.7|568
1631173500000|2021-09-09 07:45:00|7219.1|7216.3|7219|7216.2|7221|7218.2|7214|7211.2|896
1631173800000|2021-09-09 07:50:00|7219.3|7216.5|7228.6|7225.8|7231.6|7228.8|7216.3|7213.5|1227
1631174100000|2021-09-09 07:55:00|7228.5|7225.7|7224.8|7222|7228.5|7225.7|7218|7215.2|605
1631174400000|2021-09-09 08:00:00|7225.3|7222.5|7232.1|7229.3|7232.6|7229.8|7221.8|7219|1508
1631174700000|2021-09-09 08:05:00|7232.4|7229.6|7225.5|7222.7|7233.4|7230.6|7218.1|7215.3|3469
1631175000000|2021-09-09 08:10:00|7225.1|7222.3|7231.6|7228.8|7233.8|7231|7221.9|7219.1|1876
1631175300000|2021-09-09 08:15:00|7231.8|7229|7227.8|7225|7232.6|7229.8|7221.9|7219.1|763
1631175600000|2021-09-09 08:20:00|7227.3|7224.5|7221.6|7218.8|7227.8|7225|7216.4|7213.6|721
1631175900000|2021-09-09 08:25:00|7221.3|7218.5|7237.6|7234.8|7242.7|7239.9|7220.6|7217.8|5710
1631176200000|2021-09-09 08:30:00|7236.9|7234.1|7230.9|7228.1|7236.9|7234.1|7222.7|7219.9|2735
1631176500000|2021-09-09 08:35:00|7231.2|7228.4|7221.7|7218.9|7237.7|7234.9|7219.7|7216.9|733
1631176800000|2021-09-09 08:40:00|7221.6|7218.8|7225.2|7222.4|7229.2|7226.4|7220.9|7218.1|278
1631177100000|2021-09-09 08:45:00|7225.5|7222.7|7224.9|7222.1|7226.7|7223.9|7222.7|7219.9|783
1631177400000|2021-09-09 08:50:00|7224.7|7221.9|7227.4|7224.6|7229.7|7226.9|7222.9|7220.1|983
1631177700000|2021-09-09 08:55:00|7227.5|7224.7|7239.8|7237|7241.3|7238.5|7224.4|7221.6|3191
1631178000000|2021-09-09 09:00:00|7239.5|7236.7|7237.3|7234.5|7239.6|7236.8|7232.2|7229.4|1735
1631178300000|2021-09-09 09:05:00|7237.5|7234.7|7242|7239.2|7242|7239.2|7235.2|7232.4|601
1631178600000|2021-09-09 09:10:00|7242.2|7239.4|7242.8|7240|7243.8|7241|7237.8|7235|514
1631178900000|2021-09-09 09:15:00|7243|7240.2|7236|7233.2|7243|7240.2|7232.1|7229.3|1601
1631179200000|2021-09-09 09:20:00|7236.1|7233.3|7238|7235.2|7242|7239.2|7235.8|7233|353
1631179500000|2021-09-09 09:25:00|7237.6|7234.8|7241.9|7239.1|7246.8|7244|7233.1|7230.3|469
1631179800000|2021-09-09 09:30:00|7241.6|7238.8|7242.9|7240.1|7247.8|7245|7238.4|7235.6|1187
1631180100000|2021-09-09 09:35:00|7243.4|7240.6|7252.7|7249.9|7253.8|7251|7242.9|7240.1|1559
1631180400000|2021-09-09 09:40:00|7253.6|7250.8|7253.7|7250.9|7255.4|7252.6|7247.9|7245.1|1593
1631180700000|2021-09-09 09:45:00|7253.6|7250.8|7253.6|7250.8|7257.6|7254.8|7251.1|7248.3|496
1631181000000|2021-09-09 09:50:00|7253.2|7250.4|7248.7|7245.9|7253.6|7250.8|7245.2|7242.4|364
1631181300000|2021-09-09 09:55:00|7248.2|7245.4|7259|7256.2|7260|7257.2|7247.7|7244.9|1521
1631181600000|2021-09-09 10:00:00|7258.7|7255.9|7253.5|7250.7|7258.9|7256.1|7253|7250.2|709
1631181900000|2021-09-09 10:05:00|7253.9|7251.1|7255|7252.2|7259.5|7256.7|7253.2|7250.4|681
1631182200000|2021-09-09 10:10:00|7254.3|7251.5|7251.2|7248.4|7254.3|7251.5|7247.2|7244.4|376
1631182500000|2021-09-09 10:15:00|7251.3|7248.5|7255.3|7252.5|7256.3|7253.5|7248.8|7246|436
1631182800000|2021-09-09 10:20:00|7254.7|7251.9|7253.3|7250.5|7255.7|7252.9|7251.8|7249|155
1631183100000|2021-09-09 10:25:00|7254.1|7251.3|7258.3|7255.5|7259.3|7256.5|7253.8|7251|338
1631183400000|2021-09-09 10:30:00|7258.6|7255.8|7256.3|7253.5|7261.3|7258.5|7255.5|7252.7|410
1631183700000|2021-09-09 10:35:00|7255.6|7252.8|7253.3|7250.5|7257.3|7254.5|7249.3|7246.5|539
1631184000000|2021-09-09 10:40:00|7252.5|7249.7|7250.3|7247.5|7253.6|7250.8|7247.5|7244.7|151
1631184300000|2021-09-09 10:45:00|7249.8|7247|7255.3|7252.5|7256.6|7253.8|7249|7246.2|547
1631184600000|2021-09-09 10:50:00|7254.8|7252|7252.3|7249.5|7255.3|7252.5|7252.1|7249.3|235
1631184900000|2021-09-09 10:55:00|7252.1|7249.3|7246.1|7243.3|7253.1|7250.3|7245.1|7242.3|839
1631185200000|2021-09-09 11:00:00|7246.3|7243.5|7272.2|7269.4|7275.1|7272.3|7246.3|7243.5|1164
1631185500000|2021-09-09 11:05:00|7272.6|7269.8|7287.9|7285.1|7291.9|7289.1|7270.2|7267.4|2057
1631185800000|2021-09-09 11:10:00|7288.9|7286.1|7288.1|7285.3|7292.9|7290.1|7282.1|7279.3|1232
1631186100000|2021-09-09 11:15:00|7288.2|7285.4|7288.9|7286.1|7292.4|7289.6|7274.7|7271.9|1505
1631186400000|2021-09-09 11:20:00|7289|7286.2|7284.9|7282.1|7289|7286.2|7283|7280.2|237
1631186700000|2021-09-09 11:25:00|7285.2|7282.4|7287.3|7284.5|7288|7285.2|7281|7278.2|225
1631187000000|2021-09-09 11:30:00|7287|7284.2|7284|7281.2|7289|7286.2|7284|7281.2|152
1631187300000|2021-09-09 11:35:00|7284.3|7281.5|7280.5|7277.7|7285.5|7282.7|7278.7|7275.9|2249
1631187600000|2021-09-09 11:40:00|7280|7277.2|7275.2|7272.4|7282|7279.2|7275|7272.2|625
1631187900000|2021-09-09 11:45:00|7275.9|7273.1|7284.8|7282|7284.8|7282|7275.9|7273.1|397
1631188200000|2021-09-09 11:50:00|7284.5|7281.7|7281.5|7278.7|7287|7284.2|7279|7276.2|414
1631188500000|2021-09-09 11:55:00|7282.2|7279.4|7281|7278.2|7288|7285.2|7279.2|7276.4|267
1631188800000|2021-09-09 12:00:00|7281.5|7278.7|7283.8|7281|7286|7283.2|7280|7277.2|419
1631189100000|2021-09-09 12:05:00|7284.3|7281.5|7283.1|7280.3|7286.8|7284|7281.8|7279|256
1631189400000|2021-09-09 12:10:00|7283|7280.2|7280.8|7278|7290.8|7288|7279.1|7276.3|644
1631189700000|2021-09-09 12:15:00|7280.9|7278.1|7279.1|7276.3|7281.9|7279.1|7264.8|7262|2182
1631190000000|2021-09-09 12:20:00|7278.5|7275.7|7245.3|7242.5|7279.4|7276.6|7244.5|7241.7|2746
1631190300000|2021-09-09 12:25:00|7245|7242.2|7208.5|7205.7|7252.6|7249.8|7208.5|7205.7|5172
1631190600000|2021-09-09 12:30:00|7208.3|7205.5|7216.9|7214.1|7229.6|7226.8|7193.4|7190.6|6316
1631190900000|2021-09-09 12:35:00|7216.6|7213.8|7221.6|7218.8|7223.6|7220.8|7197.6|7194.5|3104
1631191200000|2021-09-09 12:40:00|7221.1|7218.3|7185.9|7183.1|7224.6|7221.8|7179.3|7175.7|4961
1631191500000|2021-09-09 12:45:00|7185.8|7183|7200.3|7197.5|7202.6|7199.8|7182.6|7179.8|2574
1631191800000|2021-09-09 12:50:00|7200.4|7197.6|7197.9|7195.1|7204.9|7202.1|7188.3|7185.5|1872
1631192100000|2021-09-09 12:55:00|7197.8|7195|7193.7|7190.9|7200.7|7197.9|7185.9|7183.1|1243
1631192400000|2021-09-09 13:00:00|7194.2|7191.4|7131.8|7129|7198.9|7196.1|7122.3|7119.5|9214
1631192700000|2021-09-09 13:05:00|7131.4|7128.6|7129.3|7126.5|7138.6|7135.8|7099.5|7096.7|8647
1631193000000|2021-09-09 13:10:00|7129.6|7126.8|7136.3|7133.5|7140.8|7138|7115.6|7112.8|4550
1631193300000|2021-09-09 13:15:00|7136.4|7133.6|7114.1|7111.3|7136.4|7133.6|7109.2|7106.4|11510
1631193600000|2021-09-09 13:20:00|7114.3|7111.5|7111.6|7108.8|7123.5|7120.7|7106.1|7103.3|2872
1631193900000|2021-09-09 13:25:00|7111.3|7108.5|7135.9|7133.1|7140.9|7138.1|7108.6|7105.8|4687
1631194200000|2021-09-09 13:30:00|7135.3|7132.5|7135.9|7133.1|7143.7|7140.9|7117.1|7114.3|2751
1631194500000|2021-09-09 13:35:00|7135.1|7132.3|7153.9|7151.1|7155.1|7152.3|7129.1|7126.3|2131
1631194800000|2021-09-09 13:40:00|7154.1|7151.3|7196.8|7194|7203.3|7200.5|7150.1|7147.3|7067
1631195100000|2021-09-09 13:45:00|7196.7|7193.9|7198.2|7195.4|7201|7198.2|7188.9|7186.1|3330
1631195400000|2021-09-09 13:50:00|7198.5|7195.7|7218.7|7215.9|7221.4|7218.6|7196.4|7193.6|2735
1631195700000|2021-09-09 13:55:00|7218.9|7216.1|7210.3|7207.5|7233.4|7230.6|7206.3|7203.5|3662
1631196000000|2021-09-09 14:00:00|7209.7|7206.9|7216.8|7214|7221|7218.2|7206.5|7203.7|1677
1631196300000|2021-09-09 14:05:00|7216.3|7213.5|7214.6|7211.8|7217.2|7214.4|7209.2|7206.4|1211
1631196600000|2021-09-09 14:10:00|7214.3|7211.5|7218|7215.2|7221.3|7218.5|7206.3|7203.5|1975
1631196900000|2021-09-09 14:15:00|7217.6|7214.8|7231.3|7228.5|7235.2|7230.7|7216|7213.2|3567
1631197200000|2021-09-09 14:20:00|7231.6|7228.8|7225.8|7223|7237.3|7234.5|7220.6|7217.8|1433
1631197500000|2021-09-09 14:25:00|7225.3|7222.5|7231.1|7228.3|7234.1|7231.3|7221.1|7218.3|1492
1631197800000|2021-09-09 14:30:00|7231.3|7228.5|7223.5|7220.7|7237.9|7235.1|7221.3|7218.5|1911
1631198100000|2021-09-09 14:35:00|7223.3|7220.5|7236.5|7233.7|7237.3|7234.5|7221.5|7218.7|1664
1631198400000|2021-09-09 14:40:00|7237|7234.2|7244.9|7242.1|7250.9|7248.1|7237|7234.2|3375
1631198700000|2021-09-09 14:45:00|7245.1|7242.3|7257.7|7254.9|7259.1|7256.3|7239.3|7236.5|3061
1631199000000|2021-09-09 14:50:00|7257.9|7255.1|7260.7|7257.9|7266.7|7263.9|7253.9|7251.1|1333
1631199300000|2021-09-09 14:55:00|7260.5|7257.7|7265.2|7262.4|7267.7|7264.9|7257.5|7254.7|1537
1631199600000|2021-09-09 15:00:00|7266.2|7263.4|7265.9|7263.1|7268.5|7265.7|7247.1|7244.3|3933
1631199900000|2021-09-09 15:05:00|7265.7|7262.9|7253.4|7250.6|7267.9|7265.1|7248|7245.2|1462
1631200200000|2021-09-09 15:10:00|7253.9|7251.1|7263.9|7261.1|7265.5|7262.7|7251|7248.2|1147
1631200500000|2021-09-09 15:15:00|7264.2|7261.4|7253.3|7250.5|7265.5|7262.7|7249|7246.2|1410
1631200800000|2021-09-09 15:20:00|7253.2|7250.4|7239|7236.2|7256.8|7254|7219.2|7216.4|4386
1631201100000|2021-09-09 15:25:00|7239.2|7236.4|7238.4|7235.6|7254.9|7252.1|7236.4|7233.6|4480
1631201400000|2021-09-09 15:30:00|7238.2|7235.4|7234.1|7231.3|7245.5|7242.7|7229.7|7226.9|4408
1631201700000|2021-09-09 15:35:00|7233.6|7230.8|7224.9|7222.1|7236.1|7233.3|7221.9|7219.1|1346
1631202000000|2021-09-09 15:40:00|7225.1|7222.3|7211.2|7208.4|7225.1|7222.3|7210.1|7207.3|2630
1631202300000|2021-09-09 15:45:00|7210.9|7208.1|7206.9|7204.1|7211.6|7208.8|7205|7202.2|1432
1631202600000|2021-09-09 15:50:00|7207|7204.2|7220.9|7218.1|7222.5|7219.7|7207|7204.2|1910
1631202900000|2021-09-09 15:55:00|7220.4|7217.6|7224.3|7221.5|7226.5|7223.7|7214.9|7212.1|676
1631203200000|2021-09-09 16:00:00|7224.7|7221.9|7223|7220.2|7233.7|7228.9|7222.8|7220|1166
1631203500000|2021-09-09 16:05:00|7222.5|7219.7|7226|7223.2|7229.2|7226.4|7216|7213.2|1373
1631203800000|2021-09-09 16:10:00|7225.7|7222.9|7222.2|7219.4|7228.2|7225.4|7220.5|7217.7|446
1631204100000|2021-09-09 16:15:00|7221.7|7218.9|7213.5|7210.7|7223.2|7220.4|7211|7208.2|778
1631204400000|2021-09-09 16:20:00|7213.2|7210.4|7212.8|7210|7216|7213.2|7204.5|7201.7|1358
1631204700000|2021-09-09 16:25:00|7212.5|7209.7|7204|7201.2|7217.2|7214.4|7202.5|7199.7|737
1631205000000|2021-09-09 16:30:00|7204.3|7201.5|7206.5|7203.7|7213.2|7210.4|7202.5|7199.7|851
1631205300000|2021-09-09 16:35:00|7206|7203.2|7201.3|7198.5|7209.8|7207|7201.3|7198.5|849
1631205600000|2021-09-09 16:40:00|7201.1|7198.3|7200.7|7197.9|7204|7201.2|7197.8|7195|2811
1631205900000|2021-09-09 16:45:00|7201.2|7198.4|7207.7|7204.9|7209.8|7207|7199.8|7197|627
1631206200000|2021-09-09 16:50:00|7207.8|7205|7199.4|7196.6|7213.7|7210.9|7199.2|7196.4|4019
1631206500000|2021-09-09 16:55:00|7199.2|7196.4|7181.2|7178.4|7200.8|7198|7181.2|7178.4|1890
1631206800000|2021-09-09 17:00:00|7181.4|7178.6|7176.2|7173.4|7183.5|7180.7|7175.2|7172.4|2402
1631207100000|2021-09-09 17:05:00|7177.2|7174.4|7174.8|7172|7177.8|7175|7168.2|7165.4|1405
1631207400000|2021-09-09 17:10:00|7175|7172.2|7163.5|7160.7|7175|7172.2|7161.2|7158.4|1473
1631207700000|2021-09-09 17:15:00|7163.2|7160.4|7120.1|7117.3|7163.2|7160.4|7118.5|7115.7|3819
1631208000000|2021-09-09 17:20:00|7119.5|7116.7|7103.7|7100.9|7119.8|7117|7088.1|7085.3|9096
1631208300000|2021-09-09 17:25:00|7103.3|7100.5|7096.1|7093.3|7114.3|7111.5|7089.3|7086.5|2878
1631208600000|2021-09-09 17:30:00|7096.3|7093.5|7098.6|7095.8|7106.1|7103.3|7064.5|7061.7|4203
1631208900000|2021-09-09 17:35:00|7098.3|7095.5|7094.3|7091.5|7109.6|7106.8|7090.8|7088|1788
1631209200000|2021-09-09 17:40:00|7094.5|7091.7|7105.5|7102.7|7111.3|7108.5|7092.5|7089.7|2063
1631209500000|2021-09-09 17:45:00|7105.3|7102.5|7112.5|7109.7|7113.1|7110.3|7101.8|7099|2778
1631209800000|2021-09-09 17:50:00|7112.6|7109.8|7113.5|7110.7|7117.5|7114.7|7109.5|7106.7|1522
1631210100000|2021-09-09 17:55:00|7113.1|7110.3|7106.8|7104|7120.8|7118|7106.6|7103.8|1590
1631210400000|2021-09-09 18:00:00|7106.6|7103.8|7097.6|7094.8|7108.6|7105.8|7096.8|7094|1974
1631210700000|2021-09-09 18:05:00|7097.8|7095|7143.2|7140.4|7143.9|7141.1|7094.3|7091.5|2474
1631211000000|2021-09-09 18:10:00|7142.7|7139.9|7131.6|7128.8|7143.9|7141.1|7122.1|7119.3|2205
1631211300000|2021-09-09 18:15:00|7132.3|7129.5|7119.8|7117|7143.6|7140.8|7116|7113.2|7646
1631211600000|2021-09-09 18:20:00|7119.5|7116.7|7098.9|7096.1|7123.3|7120.5|7096.9|7094.1|3656
1631211900000|2021-09-09 18:25:00|7099.3|7096.5|7126.8|7124|7128.1|7125.3|7093.6|7090.8|18982
1631212200000|2021-09-09 18:30:00|7125.8|7123|7113.6|7110.8|7131.6|7128.8|7113.1|7110.3|1188
1631212500000|2021-09-09 18:35:00|7113.9|7111.1|7099.9|7097.1|7117.6|7114.8|7098.6|7095.8|1906
1631212800000|2021-09-09 18:40:00|7099.6|7096.8|7098.9|7096.1|7102.4|7099.6|7094.6|7091.8|698
1631213100000|2021-09-09 18:45:00|7099.6|7096.8|7103.9|7101.1|7108.4|7105.6|7097.4|7094.6|463
1631213400000|2021-09-09 18:50:00|7104.2|7101.4|7099.7|7096.9|7105.9|7103.1|7097.9|7095.1|1078
1631213700000|2021-09-09 18:55:00|7099.9|7097.1|7097.7|7094.9|7103.2|7100.4|7097.7|7094.9|151
1631214000000|2021-09-09 19:00:00|7097.5|7094.7|7105.9|7103.1|7107.2|7104.4|7097|7094.2|1184
1631214300000|2021-09-09 19:05:00|7105.6|7102.8|7103.5|7100.7|7108.7|7105.9|7101.7|7098.9|383
1631214600000|2021-09-09 19:10:00|7101.9|7099.1|7101.5|7098.7|7107.2|7104.4|7101.5|7098.7|143
1631214900000|2021-09-09 19:15:00|7101.9|7099.1|7104.7|7101.9|7106.2|7103.4|7101.7|7098.9|94
1631215200000|2021-09-09 19:20:00|7104.3|7101.5|7105.5|7102.7|7107.7|7104.9|7103.7|7100.9|58
1631215500000|2021-09-09 19:25:00|7105.2|7102.4|7108.2|7105.4|7109.7|7106.9|7104|7101.2|320
1631215800000|2021-09-09 19:30:00|7107.8|7105|7111.7|7108.9|7113.7|7110.9|7106.7|7103.9|90
1631216100000|2021-09-09 19:35:00|7111|7108.2|7117.8|7115|7118.8|7116|7110.2|7107.4|230
1631216400000|2021-09-09 19:40:00|7117.6|7114.8|7118.6|7115.8|7120.5|7117.7|7116.6|7113.8|78
1631216700000|2021-09-09 19:45:00|7119|7116.2|7113.3|7110.5|7119.5|7116.7|7112.5|7109.7|173
1631217000000|2021-09-09 19:50:00|7112.8|7110|7105.9|7103.1|7113.3|7110.5|7104.9|7102.1|460
1631217300000|2021-09-09 19:55:00|7105.8|7103|7105.4|7102.6|7110.4|7107.6|7104.4|7101.6|160
1631217600000|2021-09-09 20:00:00|7105.6|7102.8|7104.9|7102.1|7109.3|7106.5|7104.7|7101.9|90
1631217900000|2021-09-09 20:05:00|7104.7|7101.9|7105.2|7102.4|7106.4|7103.6|7103.4|7100.6|23
1631218200000|2021-09-09 20:10:00|7105.6|7102.8|7105.2|7102.4|7106.7|7103.9|7104.7|7101.9|96
1631218500000|2021-09-09 20:15:00|7104.9|7102.1|7104.2|7101.4|7105.4|7102.6|7102.7|7099.9|408
1631218800000|2021-09-09 20:20:00|7103.9|7101.1|7102.1|7099.3|7104.9|7102.1|7101.7|7098.9|120
1631219100000|2021-09-09 20:25:00|7102.4|7099.6|7102.9|7100.1|7107.1|7104.3|7101.9|7099.1|19
1631219400000|2021-09-09 20:30:00|7103.2|7100.4|7102.4|7099.6|7105.9|7103.1|7101.1|7098.3|151
1631219700000|2021-09-09 20:35:00|7102.6|7099.8|7100.6|7097.8|7104.4|7101.6|7098.6|7095.8|140
1631220000000|2021-09-09 20:40:00|7100.4|7097.6|7100.2|7097.4|7101.9|7099.1|7096.9|7094.1|183
1631220300000|2021-09-09 20:45:00|7100.4|7097.6|7095.9|7093.1|7103.5|7100.7|7093.7|7090.9|110
1631220600000|2021-09-09 20:50:00|7096.4|7093.6|7102.7|7099.9|7103.7|7100.9|7095.4|7092.6|86
1631220900000|2021-09-09 20:55:00|7102|7099.2|7099.5|7096.7|7102|7099.2|7095.5|7092.7|241
1631221200000|2021-09-09 21:00:00|7098.8|7096|7095.8|7093|7098.8|7096|7095.8|7093|8
1631221500000|2021-09-09 21:05:00|7096.2|7093.4|7105.9|7095.9|7105.9|7095.9|7096.2|7092.9|5
1631222100000|2021-09-09 21:15:00|7105.7|7095.7|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|12
1631222400000|2021-09-09 21:20:00|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|0
1631223000000|2021-09-09 21:30:00|7103.7|7100.9|7111.4|7101.4|7112.4|7102.9|7103.7|7096.6|36
1631223300000|2021-09-09 21:35:00|7111.7|7101.7|7106.4|7096.4|7112.9|7102.9|7103.9|7096.1|0
1631223600000|2021-09-09 21:40:00|7107.3|7097.3|7108.4|7098.4|7111.4|7102.9|7103.7|7096.4|0
1631223900000|2021-09-09 21:45:00|7108.7|7098.7|7104.7|7100.7|7111.4|7101.9|7103.4|7096.4|0
1631224200000|2021-09-09 21:50:00|7104.9|7100.9|7112.9|7108.9|7112.9|7110|7103.9|7096|8
1631224500000|2021-09-09 21:55:00|7113|7109|7115.8|7105.8|7117.4|7109.9|7113|7103.4|5
1631232000000|2021-09-10 00:00:00|7107.2|7103.2|7115.4|7112.6|7119.6|7116.8|7103.6|7100.8|208
1631232300000|2021-09-10 00:05:00|7115.1|7112.3|7115.9|7113.1|7121.1|7118.3|7114.6|7111.8|70
1631232600000|2021-09-10 00:10:00|7115.7|7112.9|7113.4|7110.6|7115.9|7113.1|7111.1|7108.3|25
1631232900000|2021-09-10 00:15:00|7113.1|7110.3|7110.2|7107.4|7114.4|7111.6|7109.6|7106.8|35
1631233200000|2021-09-10 00:20:00|7110.6|7107.8|7108.1|7105.3|7111.1|7108.3|7105.6|7102.8|53
1631233500000|2021-09-10 00:25:00|7108.6|7105.8|7103.4|7100.6|7108.6|7105.8|7100.9|7098.1|98
1631233800000|2021-09-10 00:30:00|7102.9|7100.1|7102.2|7099.4|7104.1|7101.3|7102.2|7099.4|46
1631234100000|2021-09-10 00:35:00|7102.1|7099.3|7099.1|7096.3|7102.1|7099.3|7099.1|7096.3|37
1631234400000|2021-09-10 00:40:00|7099.4|7096.6|7099|7096.2|7101.9|7099.1|7099|7096.2|25
1631234700000|2021-09-10 00:45:00|7098.4|7095.6|7098|7095.2|7100.5|7097.7|7095.5|7092.7|89
1631235000000|2021-09-10 00:50:00|7097.9|7095.1|7099|7096.2|7099|7096.2|7095.5|7092.7|22
1631235300000|2021-09-10 00:55:00|7098.5|7095.7|7099|7096.2|7100.2|7097.4|7096|7093.2|54
1631235600000|2021-09-10 01:00:00|7098.8|7096|7083.8|7081|7101.3|7098.5|7083.8|7081|479
1631235900000|2021-09-10 01:05:00|7083.5|7080.7|7083.6|7080.8|7089|7086.2|7074|7071.2|648
1631236200000|2021-09-10 01:10:00|7083.8|7081|7082.1|7079.3|7085.7|7082|7075.3|7072.5|225
1631236500000|2021-09-10 01:15:00|7082.4|7079.6|7086.3|7083.5|7086.9|7084.1|7072.5|7069.7|220
1631236800000|2021-09-10 01:20:00|7085.9|7083.1|7095.6|7092.8|7095.9|7093.1|7084.9|7082.1|121
1631237100000|2021-09-10 01:25:00|7095.9|7093.1|7115.1|7112.3|7115.1|7112.3|7095.1|7092.3|413
1631237400000|2021-09-10 01:30:00|7115.7|7112.9|7112.1|7109.3|7115.9|7113.1|7112.1|7109.3|110
1631237700000|2021-09-10 01:35:00|7112.6|7109.8|7110.9|7108.1|7112.7|7109.9|7106.9|7104.1|123
1631238000000|2021-09-10 01:40:00|7111.1|7108.3|7110|7107.2|7115.1|7112.3|7107.5|7104.7|135
1631238300000|2021-09-10 01:45:00|7109.8|7107|7111.8|7109|7117.1|7114.3|7109.8|7107|44
1631238600000|2021-09-10 01:50:00|7112.1|7109.3|7117.6|7114.8|7119.6|7116.8|7112.1|7109.3|31
1631238900000|2021-09-10 01:55:00|7117.8|7115|7114.7|7111.9|7118.6|7115.8|7114.7|7111.9|61
1631239200000|2021-09-10 02:00:00|7114.9|7112.1|7120.6|7117.8|7123.9|7121.1|7114.9|7112.1|284
1631239500000|2021-09-10 02:05:00|7120.9|7118.1|7120.4|7117.6|7124.4|7121.6|7118.6|7115.8|461
1631239800000|2021-09-10 02:10:00|7121|7118.2|7139.2|7136.4|7141.2|7138.4|7118.9|7116.1|650
1631240100000|2021-09-10 02:15:00|7138.9|7136.1|7135.9|7133.1|7139.2|7136.4|7131.4|7128.6|391
1631240400000|2021-09-10 02:20:00|7136.2|7133.4|7136.2|7133.4|7136.9|7134.1|7134.2|7131.4|35
1631240700000|2021-09-10 02:25:00|7136.9|7134.1|7134.9|7132.1|7137.5|7134.7|7134.2|7131.4|33
1631241000000|2021-09-10 02:30:00|7134.4|7131.6|7138.9|7136.1|7143.5|7140.7|7134.4|7131.6|179
1631241300000|2021-09-10 02:35:00|7139.2|7136.4|7141.6|7138.8|7145.7|7142.9|7137.9|7135.1|468
1631241600000|2021-09-10 02:40:00|7141.2|7138.4|7138.9|7136.1|7142.5|7139.7|7138.9|7136.1|45
1631241900000|2021-09-10 02:45:00|7139.2|7136.4|7141|7138.2|7143.2|7140.4|7138.5|7135.7|45
1631242200000|2021-09-10 02:50:00|7141.5|7138.7|7136.2|7133.4|7142.5|7139.7|7135.7|7132.9|29
1631242500000|2021-09-10 02:55:00|7136.5|7133.7|7140.8|7138|7141.2|7138.4|7136.5|7133.7|271
1631242800000|2021-09-10 03:00:00|7141.2|7138.4|7146.6|7143.8|7147.1|7144.3|7140.3|7137.5|294
1631243100000|2021-09-10 03:05:00|7147.1|7144.3|7145.8|7143|7150.8|7148|7144.1|7141.3|119
1631243400000|2021-09-10 03:10:00|7146.1|7143.3|7151.8|7149|7153.1|7150.3|7145.3|7142.5|195
1631243700000|2021-09-10 03:15:00|7152.1|7149.3|7163.6|7160.8|7165.4|7162.6|7150.4|7147.6|446
1631244000000|2021-09-10 03:20:00|7163.4|7160.6|7166.9|7164.1|7166.9|7164.1|7161.4|7158.6|457
1631244300000|2021-09-10 03:25:00|7167.4|7164.6|7168.4|7165.6|7175.9|7173.1|7166.4|7163.6|266
1631244600000|2021-09-10 03:30:00|7168.1|7165.3|7164.4|7161.6|7169.2|7166.4|7164.4|7161.6|44
1631244900000|2021-09-10 03:35:00|7165|7162.2|7161.7|7158.9|7165.7|7162.9|7161.7|7158.9|7
1631245200000|2021-09-10 03:40:00|7160.7|7157.9|7164.4|7161.6|7164.4|7161.6|7159.7|7156.9|121
1631245500000|2021-09-10 03:45:00|7164|7161.2|7161.9|7159.1|7164|7161.2|7160.7|7157.9|15
1631245800000|2021-09-10 03:50:00|7161.7|7158.9|7166|7163.2|7166.2|7163.4|7161.7|7158.9|4
1631246100000|2021-09-10 03:55:00|7166.3|7163.5|7166.2|7163.4|7171|7168.2|7165.7|7162.9|95
1631246400000|2021-09-10 04:00:00|7166|7163.2|7160.9|7158.1|7166.7|7163.9|7160.9|7158.1|158
1631246700000|2021-09-10 04:05:00|7161.9|7159.1|7161.9|7159.1|7163.2|7160.4|7161.7|7158.9|35
1631247000000|2021-09-10 04:10:00|7162.2|7159.4|7160.8|7158|7162.7|7159.9|7160.8|7158|48
1631247300000|2021-09-10 04:15:00|7160.3|7157.5|7160.7|7157.9|7161.3|7158.5|7159.8|7157|29
1631247600000|2021-09-10 04:20:00|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|2
1631247900000|2021-09-10 04:25:00|7159.8|7157|7161.3|7158.5|7161.3|7158.5|7159.8|7157|14
1631248200000|2021-09-10 04:30:00|7161|7158.2|7161.1|7158.3|7161.1|7158.3|7157.6|7154.8|106
1631248500000|2021-09-10 04:35:00|7161.3|7158.5|7161.3|7158.5|7166.3|7163.5|7160.5|7157.7|71
1631248800000|2021-09-10 04:40:00|7161.7|7158.9|7164.3|7161.5|7164.8|7162|7161.7|7158.9|49
1631249100000|2021-09-10 04:45:00|7164.6|7161.8|7164.3|7161.5|7164.8|7162|7163.6|7160.8|19
1631249400000|2021-09-10 04:50:00|7164.6|7161.8|7161.1|7158.3|7164.8|7162|7160.6|7157.8|70
1631249700000|2021-09-10 04:55:00|7161.6|7158.8|7161.3|7158.5|7162.6|7159.8|7161.1|7158.3|12
1631250000000|2021-09-10 05:00:00|7160.8|7158|7164.6|7161.8|7164.6|7161.8|7160.6|7157.8|46
1631250300000|2021-09-10 05:05:00|7165.6|7162.8|7168.3|7165.5|7171.1|7168.3|7165.6|7162.8|41
1631250600000|2021-09-10 05:10:00|7168.6|7165.8|7170.1|7167.3|7171.6|7168.8|7168.3|7165.5|26
1631250900000|2021-09-10 05:15:00|7169.8|7167|7168.7|7165.9|7170.1|7167.3|7164.3|7161.5|63
1631251200000|2021-09-10 05:20:00|7168.6|7165.8|7170.7|7167.9|7172.7|7169.9|7165.7|7162.9|158
1631251500000|2021-09-10 05:25:00|7170.9|7168.1|7171.2|7168.4|7172.7|7169.9|7170.7|7167.9|65
1631251800000|2021-09-10 05:30:00|7171|7168.2|7180|7177.2|7183|7180.2|7171|7168.2|501
1631252100000|2021-09-10 05:35:00|7180.3|7177.5|7181|7178.2|7187.7|7184.9|7178.7|7175.9|212
1631252400000|2021-09-10 05:40:00|7181.3|7178.5|7192.7|7189.9|7195|7192.2|7181|7178.2|962
1631252700000|2021-09-10 05:45:00|7193.5|7190.7|7186.2|7183.4|7193.5|7190.7|7181.7|7178.9|355
1631253000000|2021-09-10 05:50:00|7186|7183.2|7185|7182.2|7188|7185.2|7183.2|7180.4|20
1631253300000|2021-09-10 05:55:00|7184.7|7181.9|7182.8|7180|7185.8|7183|7181.7|7178.9|76
1631253600000|2021-09-10 06:00:00|7183.3|7180.5|7182|7179.2|7185.5|7182.7|7178.2|7175.4|198
1631253900000|2021-09-10 06:05:00|7182.9|7180.1|7180.2|7177.4|7183.4|7180.6|7178.4|7175|133
1631254200000|2021-09-10 06:10:00|7179.9|7177.1|7186.5|7183.7|7188.3|7185.5|7179.7|7176.9|323
1631254500000|2021-09-10 06:15:00|7186.2|7183.4|7181.5|7178.7|7186.5|7183.7|7177.8|7175|248
1631254800000|2021-09-10 06:20:00|7182.2|7179.4|7179.1|7176.3|7185.5|7182.7|7179.1|7176.3|113
1631255100000|2021-09-10 06:25:00|7179.6|7176.8|7181.5|7178.7|7183.5|7180.7|7178.8|7176|152
1631255400000|2021-09-10 06:30:00|7181.3|7178.5|7177.1|7174.3|7186|7183.2|7175.3|7172.5|187
1631255700000|2021-09-10 06:35:00|7177.6|7174.8|7181.4|7178.6|7183.6|7180.8|7177.5|7174.7|221
1631256000000|2021-09-10 06:40:00|7182.1|7179.3|7181.4|7178.6|7184.4|7181.6|7176.6|7173.8|123
1631256300000|2021-09-10 06:45:00|7181.1|7178.3|7187.4|7184.6|7188.1|7185.3|7181.1|7178.3|254
1631256600000|2021-09-10 06:50:00|7187.6|7184.8|7184.4|7181.6|7189.4|7186.6|7184.1|7181.3|167
1631256900000|2021-09-10 06:55:00|7184.6|7181.8|7181.7|7178.9|7188.2|7185.4|7180.4|7177.6|615
1631257200000|2021-09-10 07:00:00|7181.4|7178.6|7187.7|7184.9|7197.6|7194.8|7177.2|7174.4|694
1631257500000|2021-09-10 07:05:00|7187.4|7184.6|7188.6|7185.8|7195|7192.2|7184|7181.2|445
1631257800000|2021-09-10 07:10:00|7188|7185.2|7189|7186.2|7193.5|7190.7|7186.7|7183.9|283
1631258100000|2021-09-10 07:15:00|7188.7|7185.9|7186|7183.2|7192|7189.2|7183.9|7181.1|226
1631258400000|2021-09-10 07:20:00|7186.4|7183.6|7192|7189.2|7195.2|7192.4|7184.2|7181.4|691
1631258700000|2021-09-10 07:25:00|7192.7|7189.9|7205.3|7202.5|7210.8|7208|7189.7|7186.9|1794
1631259000000|2021-09-10 07:30:00|7204.8|7202|7203|7200.2|7210.6|7207.8|7200|7197.2|2236
1631259300000|2021-09-10 07:35:00|7203.2|7200.4|7210.5|7207.7|7212.3|7209.5|7200|7197.2|626
1631259600000|2021-09-10 07:40:00|7210.2|7207.4|7211.4|7208.6|7213.4|7210.6|7206.1|7203.3|3449
1631259900000|2021-09-10 07:45:00|7212|7209.2|7214.1|7211.3|7220.2|7217.4|7211.4|7208.6|1763
1631260200000|2021-09-10 07:50:00|7213.8|7211|7212.8|7210|7219.4|7216.6|7211.3|7208.5|2185
1631260500000|2021-09-10 07:55:00|7212.3|7209.5|7215.6|7212.8|7216.1|7213.3|7208.1|7205.3|480
1631260800000|2021-09-10 08:00:00|7216.6|7213.8|7223.4|7220.6|7223.4|7220.6|7214.7|7211.9|998
1631261100000|2021-09-10 08:05:00|7222.7|7219.9|7233.3|7230.5|7233.3|7230.5|7222.5|7219.7|814
1631261400000|2021-09-10 08:10:00|7234|7231.2|7242.5|7239.7|7242.7|7239.9|7234|7231.2|1043
1631261700000|2021-09-10 08:15:00|7242.7|7239.9|7244.3|7241.5|7250.3|7247.5|7239.1|7236.3|1360
1631262000000|2021-09-10 08:20:00|7244.6|7241.8|7241.4|7238.6|7246.1|7243.3|7234.3|7231.5|1845
1631262300000|2021-09-10 08:25:00|7241.8|7239|7242.6|7239.8|7252.6|7249.8|7240.4|7237.6|3451
1631262600000|2021-09-10 08:30:00|7242.7|7239.9|7242.5|7239.7|7244.6|7241.8|7234.7|7231.9|3664
1631262900000|2021-09-10 08:35:00|7242.7|7239.9|7252.2|7249.4|7252.8|7250|7242.5|7239.7|2759
1631263200000|2021-09-10 08:40:00|7252.3|7249.5|7246.9|7244.1|7254.3|7251.5|7242.5|7239.7|1637
1631263500000|2021-09-10 08:45:00|7246.5|7243.7|7247.5|7244.7|7248.5|7245.7|7241.9|7239.1|711
1631263800000|2021-09-10 08:50:00|7247.2|7244.4|7240.9|7238.1|7247.2|7244.4|7235.6|7232.8|1408
1631264100000|2021-09-10 08:55:00|7241.2|7238.4|7231.8|7229|7243.9|7241.1|7228.5|7225.7|2119
1631264400000|2021-09-10 09:00:00|7232.1|7229.3|7227.6|7224.8|7237.5|7234.7|7226.4|7223.6|854
1631264700000|2021-09-10 09:05:00|7228.3|7225.5|7223.4|7220.6|7231.4|7228.6|7219|7216.2|1142
1631265000000|2021-09-10 09:10:00|7223.2|7220.4|7224.4|7221.6|7227.6|7224.8|7221.6|7218.8|560
1631265300000|2021-09-10 09:15:00|7224.1|7221.3|7233|7230.2|7237.2|7234.4|7223.6|7220.8|1199
1631265600000|2021-09-10 09:20:00|7233.2|7230.4|7220.1|7217.3|7233.9|7231.1|7219.6|7214.9|1002
1631265900000|2021-09-10 09:25:00|7220.4|7217.6|7221.1|7218.3|7225.4|7222.6|7220.4|7217.6|832
1631266200000|2021-09-10 09:30:00|7220.6|7217.8|7222.8|7220|7225.8|7223|7219.2|7216.4|557
1631266500000|2021-09-10 09:35:00|7222.6|7219.8|7230.1|7227.3|7234.4|7231.6|7221.8|7219|615
1631266800000|2021-09-10 09:40:00|7230.4|7227.6|7224.6|7221.8|7230.4|7227.6|7219.6|7216.8|648
1631267100000|2021-09-10 09:45:00|7224.4|7221.6|7220.8|7218|7227.4|7224.6|7217.9|7215.1|503
1631267400000|2021-09-10 09:50:00|7220.9|7218.1|7218.4|7215.6|7223.6|7220.8|7214.9|7212.1|861
1631267700000|2021-09-10 09:55:00|7218.1|7215.3|7223.1|7220.3|7224.6|7221.8|7216.9|7214.1|1152
1631268000000|2021-09-10 10:00:00|7222.6|7219.8|7222.5|7219.7|7228.9|7226.1|7222.5|7219.7|355
1631268300000|2021-09-10 10:05:00|7222.4|7219.6|7229.5|7226.7|7233.8|7231|7221.5|7218.7|257
1631268600000|2021-09-10 10:10:00|7229.8|7227|7248.1|7245.3|7250.8|7248|7229.5|7226.7|1437
1631268900000|2021-09-10 10:15:00|7248.5|7245.7|7247.9|7245.1|7250.8|7248|7244.1|7241.3|1063
1631269200000|2021-09-10 10:20:00|7247.8|7245|7247.7|7244.9|7250.8|7248|7243.4|7240.6|520
1631269500000|2021-09-10 10:25:00|7247.4|7244.6|7239.4|7236.6|7248.4|7245.6|7232.9|7230.1|931
1631269800000|2021-09-10 10:30:00|7239.2|7236.4|7231.1|7228.3|7240.7|7237.9|7229.9|7227.1|575
1631270100000|2021-09-10 10:35:00|7231.9|7229.1|7241.7|7238.9|7242.9|7240.1|7231.9|7229.1|698
1631270400000|2021-09-10 10:40:00|7241.4|7238.6|7242.7|7239.9|7244.7|7241.9|7240.2|7237.4|234
1631270700000|2021-09-10 10:45:00|7242.9|7240.1|7238.2|7235.4|7242.9|7240.1|7233.9|7231.1|397
1631271000000|2021-09-10 10:50:00|7238.5|7235.7|7242.9|7240.1|7243.7|7240.9|7237.7|7234.9|161
1631271300000|2021-09-10 10:55:00|7242.4|7239.6|7245.7|7242.9|7247.7|7244.9|7242.2|7239.4|247
1631271600000|2021-09-10 11:00:00|7245.1|7242.3|7245.3|7242.5|7245.7|7242.9|7240.5|7237.7|375
1631271900000|2021-09-10 11:05:00|7245|7242.2|7243.5|7240.7|7245.3|7242.5|7240.7|7237.9|400
1631272200000|2021-09-10 11:10:00|7243.7|7240.9|7246|7243.2|7246.8|7244|7238.7|7235.9|599
1631272500000|2021-09-10 11:15:00|7246.3|7243.5|7248.3|7245.5|7250.5|7247.7|7244.3|7241.5|601
1631272800000|2021-09-10 11:20:00|7249|7246.2|7247.6|7244.8|7253.5|7250.7|7244.8|7242|1440
1631273100000|2021-09-10 11:25:00|7248.6|7245.8|7247.6|7244.8|7250.6|7247.8|7240.8|7238|329
1631273400000|2021-09-10 11:30:00|7247.3|7244.5|7252.6|7249.8|7253.6|7250.8|7245.6|7242.8|378
1631273700000|2021-09-10 11:35:00|7252.9|7250.1|7251.3|7248.5|7253.4|7250.6|7248.8|7246|664
1631274000000|2021-09-10 11:40:00|7251.6|7248.8|7253.6|7250.8|7253.6|7250.8|7247.5|7244.7|364
1631274300000|2021-09-10 11:45:00|7253|7250.2|7248.3|7245.5|7253|7250.2|7247|7244.2|340
1631274600000|2021-09-10 11:50:00|7248.6|7245.8|7250|7247.2|7250.6|7247.8|7245.6|7242.8|340
1631274900000|2021-09-10 11:55:00|7250.3|7247.5|7244|7241.2|7250.3|7247.5|7243.5|7240.7|410
1631275200000|2021-09-10 12:00:00|7243.4|7240.6|7255.8|7253|7258.8|7256|7241.7|7238.9|906
1631275500000|2021-09-10 12:05:00|7255.6|7252.8|7253.6|7250.8|7256.6|7253.8|7250|7247.2|366
1631275800000|2021-09-10 12:10:00|7254.3|7251.5|7248.6|7245.8|7259.6|7256.8|7247.4|7244.6|1150
1631276100000|2021-09-10 12:15:00|7248.9|7246.1|7248.6|7245.8|7251.6|7248.8|7243.8|7241|513
1631276400000|2021-09-10 12:20:00|7249.2|7246.4|7234.7|7231.9|7255.2|7252.4|7233.4|7230.6|779
1631276700000|2021-09-10 12:25:00|7234.9|7232.1|7237.4|7234.6|7238.9|7236.1|7231.7|7228.9|628
1631277000000|2021-09-10 12:30:00|7237.7|7234.9|7240.9|7238.1|7244.7|7241.9|7236.9|7234.1|823
1631277300000|2021-09-10 12:35:00|7241.2|7238.4|7242.2|7239.4|7245.2|7242.4|7239.9|7237.1|445
1631277600000|2021-09-10 12:40:00|7241.9|7239.1|7243.5|7240.7|7247.5|7244.7|7232.9|7230.1|635
1631277900000|2021-09-10 12:45:00|7243.7|7240.9|7244.7|7241.9|7246.5|7243.7|7241.2|7238.4|165
1631278200000|2021-09-10 12:50:00|7245|7242.2|7244.5|7241.7|7252.7|7249.9|7241.7|7238.9|570
1631278500000|2021-09-10 12:55:00|7245|7242.2|7250.5|7247.7|7253.1|7250.3|7245|7242.2|382
1631278800000|2021-09-10 13:00:00|7250.8|7248|7268|7265.2|7272.5|7269.7|7248.5|7245.7|3630
1631279100000|2021-09-10 13:05:00|7268.3|7265.5|7277.1|7274.3|7278.5|7275.7|7268.3|7265.5|2664
1631279400000|2021-09-10 13:10:00|7277.5|7274.7|7275.1|7272.3|7280.1|7277.3|7275.1|7272.3|1633
1631279700000|2021-09-10 13:15:00|7275.3|7272.5|7276.3|7273.5|7281.1|7278.3|7270.3|7267.5|1836
1631280000000|2021-09-10 13:20:00|7276.6|7273.8|7271.5|7268.7|7280.1|7277.3|7270.8|7268|2774
1631280300000|2021-09-10 13:25:00|7272.3|7269.5|7284.4|7281.6|7287.5|7284.5|7271.1|7268.3|2506
1631280600000|2021-09-10 13:30:00|7284.2|7281.4|7283.4|7280.6|7287.1|7284.3|7278.4|7275.6|2771
1631280900000|2021-09-10 13:35:00|7283.1|7280.3|7268.8|7266|7285.7|7280.6|7261.6|7258.8|3580
1631281200000|2021-09-10 13:40:00|7268.2|7265.4|7256.8|7254|7269.8|7267|7254.2|7250.6|3605
1631281500000|2021-09-10 13:45:00|7257.3|7254.5|7260.1|7257.3|7266.1|7263.3|7256.7|7253.9|1808
1631281800000|2021-09-10 13:50:00|7259.8|7257|7246.8|7244|7262.1|7259.3|7246.2|7243.4|2055
1631282100000|2021-09-10 13:55:00|7247|7244.2|7248.2|7245.4|7254.5|7251.7|7246.2|7243.4|1165
1631282400000|2021-09-10 14:00:00|7248.5|7245.7|7246.2|7243.4|7261.8|7259|7246.2|7243.4|1346
1631282700000|2021-09-10 14:05:00|7246.5|7243.7|7245.5|7242.7|7252|7249.2|7232.5|7229.7|1516
1631283000000|2021-09-10 14:10:00|7245.2|7242.4|7245.9|7243.1|7250|7247.2|7240.2|7237.4|1459
1631283300000|2021-09-10 14:15:00|7245.1|7242.3|7263.1|7260.3|7267.1|7264.3|7245.1|7242.3|1083
1631283600000|2021-09-10 14:20:00|7263.6|7260.8|7264.1|7261.3|7271.7|7268.9|7256.1|7253.3|1698
1631283900000|2021-09-10 14:25:00|7265.1|7262.3|7260.3|7257.5|7269.1|7266.3|7258.9|7256.1|1380
1631284200000|2021-09-10 14:30:00|7260.5|7257.7|7242.9|7240.1|7262.3|7259.5|7241.4|7238.6|2035
1631284500000|2021-09-10 14:35:00|7242.6|7239.8|7237.7|7234.9|7245.4|7242.6|7234.7|7231.9|1513
1631284800000|2021-09-10 14:40:00|7237.9|7235.1|7246.3|7243.5|7249.4|7246.6|7235.1|7232.3|988
1631285100000|2021-09-10 14:45:00|7246.1|7243.3|7256.1|7253.3|7258.4|7255.6|7244.5|7241.7|1003
1631285400000|2021-09-10 14:50:00|7256.3|7253.5|7253|7250.2|7264.1|7261.3|7252.6|7249.8|828
1631285700000|2021-09-10 14:55:00|7252.6|7249.8|7244.6|7241.8|7253.1|7250.3|7239.1|7236.3|1521
1631286000000|2021-09-10 15:00:00|7245|7242.2|7243.1|7240.3|7249.3|7246.5|7238.8|7236|2376
1631286300000|2021-09-10 15:05:00|7243.3|7240.5|7255.1|7252.3|7257.6|7254.8|7239.8|7237|1328
1631286600000|2021-09-10 15:10:00|7254.8|7252|7250.4|7247.6|7255.3|7252.5|7244|7241.2|1181
1631286900000|2021-09-10 15:15:00|7250.2|7247.4|7241.2|7238.4|7256|7253.2|7238.6|7235.8|1366
1631287200000|2021-09-10 15:20:00|7241.8|7239|7253|7250.2|7255|7252.2|7241.2|7238.4|972
1631287500000|2021-09-10 15:25:00|7253.2|7250.4|7247.4|7244.6|7262|7259.2|7247.4|7244.6|3822
1631287800000|2021-09-10 15:30:00|7247.6|7244.8|7259.2|7256.4|7260.7|7257.9|7246.7|7243.9|4060
1631288100000|2021-09-10 15:35:00|7259.4|7256.6|7245|7242.2|7261.3|7258.5|7244|7241.2|1251
1631288400000|2021-09-10 15:40:00|7244.5|7241.7|7248.8|7246|7251|7248.2|7242.2|7239.4|885
1631288700000|2021-09-10 15:45:00|7249.2|7246.4|7247.1|7244.3|7251.4|7248.6|7246.6|7243.8|2455
1631289000000|2021-09-10 15:50:00|7246.9|7244.1|7263|7260.2|7263|7260.2|7246.9|7244.1|2055
1631289300000|2021-09-10 15:55:00|7262.2|7259.4|7262|7259.2|7263|7260.2|7256.2|7253.4|877
1631289600000|2021-09-10 16:00:00|7263|7260.2|7255.6|7252.8|7263|7260.2|7253.4|7250.6|1818
1631289900000|2021-09-10 16:05:00|7255.4|7252.6|7266|7263.2|7271|7268.2|7255.4|7252.6|1307
1631290200000|2021-09-10 16:10:00|7266.4|7263.6|7266.3|7263.5|7269.3|7266.5|7265.5|7262.7|565
1631290500000|2021-09-10 16:15:00|7267|7264.2|7271.1|7268.3|7276.6|7273.8|7267|7264.2|1116
1631290800000|2021-09-10 16:20:00|7270.8|7268|7264.8|7262|7271.6|7268.8|7263.8|7261|900
1631291100000|2021-09-10 16:25:00|7265.1|7262.3|7265.8|7263|7268.9|7266.1|7263.1|7260.3|446
1631291400000|2021-09-10 16:30:00|7266.1|7263.3|7262.3|7259.5|7267.9|7265.1|7261.7|7258.9|669
1631291700000|2021-09-10 16:35:00|7261.3|7258.5|7258.7|7255.9|7262.3|7259.5|7258.3|7255.5|774
1631292000000|2021-09-10 16:40:00|7258.3|7255.5|7261.3|7258.5|7261.3|7258.5|7254.3|7251.5|1217
1631292300000|2021-09-10 16:45:00|7260.7|7257.9|7259.5|7256.7|7263.3|7260.5|7258.5|7255.7|547
1631292600000|2021-09-10 16:50:00|7259.3|7256.5|7260.3|7257.5|7266.3|7263.5|7255.9|7253.1|2581
1631292900000|2021-09-10 16:55:00|7260.1|7257.3|7254.3|7251.5|7260.3|7257.5|7254.3|7251.5|1338
1631293200000|2021-09-10 17:00:00|7254.8|7252|7253.5|7250.7|7260.3|7257.5|7252.3|7249.5|658
1631293500000|2021-09-10 17:05:00|7253.3|7250.5|7251.3|7248.5|7256.3|7253.5|7250.5|7247.7|956
1631293800000|2021-09-10 17:10:00|7250.9|7248.1|7250.2|7247.4|7252.1|7249.3|7245.6|7242.8|643
1631294100000|2021-09-10 17:15:00|7249.2|7246.4|7253.2|7250.4|7257.4|7254.6|7247.2|7244.4|720
1631294400000|2021-09-10 17:20:00|7252.7|7249.9|7254.9|7252.1|7256.2|7253.4|7252.2|7249.4|553
1631294700000|2021-09-10 17:25:00|7255.2|7252.4|7257.4|7254.6|7257.4|7254.6|7253.2|7250.4|1276
1631295000000|2021-09-10 17:30:00|7257.2|7254.4|7261.4|7258.6|7261.9|7259.1|7254.2|7251.4|855
1631295300000|2021-09-10 17:35:00|7261.7|7258.9|7266.7|7263.9|7268.2|7265.4|7260.2|7257.4|1083
1631295600000|2021-09-10 17:40:00|7266.4|7263.6|7266|7263.2|7268.7|7265.9|7264.7|7261.9|715
1631295900000|2021-09-10 17:45:00|7266.2|7263.4|7261.2|7258.4|7267.2|7264.4|7261.2|7258.4|674
1631296200000|2021-09-10 17:50:00|7261|7258.2|7260.2|7257.4|7262.2|7259.4|7260|7257.2|689
1631296500000|2021-09-10 17:55:00|7260.7|7257.9|7263.9|7261.1|7264.2|7261.4|7257.2|7254.4|670
1631296800000|2021-09-10 18:00:00|7263.6|7260.8|7257.2|7254.4|7264.7|7261.9|7256.4|7253.6|1379
1631297100000|2021-09-10 18:05:00|7257.4|7254.6|7257.6|7254.8|7258.2|7255.4|7253.4|7250.6|1040
1631297400000|2021-09-10 18:10:00|7257.2|7254.4|7260.9|7258.1|7262.9|7260.1|7257.2|7254.4|1329
1631297700000|2021-09-10 18:15:00|7261|7258.2|7264.3|7261.5|7266.8|7264|7261|7258.2|940
1631298000000|2021-09-10 18:20:00|7264.8|7262|7264.5|7261.7|7266.8|7264|7259.3|7256.5|2884
1631298300000|2021-09-10 18:25:00|7264|7261.2|7268.2|7265.4|7270.5|7267.7|7253.7|7250.9|15167
1631298600000|2021-09-10 18:30:00|7267.9|7265.1|7266.4|7263.6|7269.5|7266.7|7262.9|7260.1|3187
1631298900000|2021-09-10 18:35:00|7266.1|7263.3|7268.9|7266.1|7269.7|7266.9|7265.9|7263.1|1244
1631299200000|2021-09-10 18:40:00|7268.7|7265.9|7270.9|7268.1|7271.5|7268.7|7266.5|7263.7|604
1631299500000|2021-09-10 18:45:00|7270.6|7267.8|7273.7|7270.9|7274.5|7271.7|7269.7|7266.9|273
1631299800000|2021-09-10 18:50:00|7273.9|7271.1|7273.7|7270.9|7276.7|7273.9|7271.9|7269.1|341
1631300100000|2021-09-10 18:55:00|7273.2|7270.4|7275.9|7273.1|7275.9|7273.1|7271.9|7269.1|319
1631300400000|2021-09-10 19:00:00|7276.2|7273.4|7273.7|7270.9|7276.2|7273.4|7272.9|7270.1|189
1631300700000|2021-09-10 19:05:00|7273.5|7270.7|7272.9|7270.1|7274.3|7271.5|7272.5|7269.7|119
1631301000000|2021-09-10 19:10:00|7272.7|7269.9|7270.3|7267.5|7273.9|7271.1|7269.2|7266.4|72
1631301300000|2021-09-10 19:15:00|7270.2|7267.4|7269.6|7266.8|7270.7|7267.9|7268.8|7266|172
1631301600000|2021-09-10 19:20:00|7269.9|7267.1|7269.4|7266.6|7271.9|7269.1|7269.4|7266.6|309
1631301900000|2021-09-10 19:25:00|7269.6|7266.8|7270.4|7267.6|7270.6|7267.8|7269.4|7266.6|119
1631302200000|2021-09-10 19:30:00|7270.1|7267.3|7268.6|7265.8|7270.4|7267.6|7267.6|7264.8|232
1631302500000|2021-09-10 19:35:00|7268.3|7265.5|7263.6|7260.8|7268.6|7265.8|7263.6|7260.8|388
1631302800000|2021-09-10 19:40:00|7263|7260.2|7260.6|7257.8|7263.6|7260.8|7259.6|7256.8|257
1631303100000|2021-09-10 19:45:00|7260.3|7257.5|7259.8|7257|7260.6|7257.8|7256.6|7253.8|126
1631303400000|2021-09-10 19:50:00|7259.6|7256.8|7258.6|7255.8|7260.6|7257.8|7257.8|7255|160
1631303700000|2021-09-10 19:55:00|7258.4|7255.6|7256.1|7253.3|7258.8|7256|7255.8|7253|374
1631304000000|2021-09-10 20:00:00|7255.8|7253|7253.8|7251|7256.6|7253.8|7253.5|7250.7|155
1631304300000|2021-09-10 20:05:00|7254|7251.2|7250.8|7248|7254.3|7251.5|7250.6|7247.8|199
1631304600000|2021-09-10 20:10:00|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7250.8|7248|79
1631304900000|2021-09-10 20:15:00|7252.3|7249.5|7252.6|7249.8|7255.4|7252.6|7249.8|7247|1859
1631305200000|2021-09-10 20:20:00|7252.7|7249.9|7252.2|7249.4|7253.7|7250.9|7252.2|7249.4|71
1631305500000|2021-09-10 20:25:00|7252|7249.2|7251.3|7248.5|7252.2|7249.4|7250.3|7247.5|69
1631305800000|2021-09-10 20:30:00|7251.5|7248.7|7251.5|7248.7|7253.3|7250.5|7251.5|7248.7|68
1631306100000|2021-09-10 20:35:00|7251.7|7248.9|7253.1|7250.3|7253.5|7250.7|7251.7|7248.9|76
1631306400000|2021-09-10 20:40:00|7253.3|7250.5|7254.8|7252|7254.8|7252|7252.5|7249.7|26
1631306700000|2021-09-10 20:45:00|7254.5|7251.7|7264.5|7261.7|7265.5|7262.7|7253.3|7250.5|300
1631307000000|2021-09-10 20:50:00|7263.5|7260.7|7261.8|7259|7264|7261.2|7258.5|7255.7|89
1631307300000|2021-09-10 20:55:00|7262.1|7258.1|7264.9|7260.9|7266.2|7262.2|7259.5|7256.2|71
1631484000000|2021-09-12 22:00:00|7256.1|7246.1|7252.1|7242.1|7258.6|7250.7|7239.2|7235.1|328
1631484300000|2021-09-12 22:05:00|7249.6|7245.6|7265.3|7261.3|7269.8|7262.6|7249.5|7243.1|86
1631484600000|2021-09-12 22:10:00|7268|7258|7276|7266|7276.8|7270.6|7264.2|7257.8|53
1631484900000|2021-09-12 22:15:00|7272.5|7268.5|7276.8|7272.8|7276.8|7273.9|7271.9|7268.5|154
1631485200000|2021-09-12 22:20:00|7276.3|7272.3|7295.7|7292.9|7296|7293.2|7276|7272.3|502
1631485500000|2021-09-12 22:25:00|7297.7|7294.9|7304|7301.2|7309.3|7304.2|7296|7292.8|482
1631485800000|2021-09-12 22:30:00|7304.5|7301.7|7300.3|7296.3|7304.9|7301.7|7296.2|7293.1|167
1631486100000|2021-09-12 22:35:00|7300|7296|7298.9|7296.1|7300.3|7297.1|7295.9|7293|10
1631486400000|2021-09-12 22:40:00|7298.4|7295.6|7301.9|7299.1|7304.4|7301.6|7295.7|7292.9|103
1631486700000|2021-09-12 22:45:00|7301.7|7298.9|7293.9|7291.1|7301.9|7299.1|7293.9|7290.3|13
1631487000000|2021-09-12 22:50:00|7292.9|7290.1|7290.9|7288.1|7295.9|7293.1|7289.2|7286.4|18
1631487300000|2021-09-12 22:55:00|7291.2|7287.2|7289|7285|7291.2|7288.1|7286.9|7284.1|8
1631487600000|2021-09-12 23:00:00|7288.9|7286.1|7288.7|7285.9|7290.2|7287.1|7285.7|7282.9|40
1631487900000|2021-09-12 23:05:00|7288.9|7286.1|7291.8|7287.8|7292.7|7289.9|7288.7|7285.9|225
1631488200000|2021-09-12 23:10:00|7290.9|7288.1|7292.6|7289.8|7295.4|7292.6|7289.9|7286|22
1631488500000|2021-09-12 23:15:00|7292.7|7288.7|7291.9|7289.1|7292.9|7290.1|7290.9|7287.7|0
1631488800000|2021-09-12 23:20:00|7290.9|7288.1|7288.9|7286.1|7290.9|7288.1|7286.6|7283.8|37
1631489100000|2021-09-12 23:25:00|7289.1|7286.3|7287.9|7285.1|7289.4|7286.6|7287.3|7284.5|4
1631489400000|2021-09-12 23:30:00|7288.4|7285.6|7296.1|7293.3|7299.6|7296.8|7288.4|7285.6|28
1631489700000|2021-09-12 23:35:00|7295.9|7293.1|7294.6|7291.8|7296.9|7294|7291.8|7289|2
1631490000000|2021-09-12 23:40:00|7294.8|7292|7297.2|7293.2|7300.8|7298|7294.8|7292|3
1631490300000|2021-09-12 23:45:00|7296.9|7292.9|7295.1|7292.3|7297.2|7294|7293.8|7290.9|2
1631490600000|2021-09-12 23:50:00|7295.3|7292.5|7294.8|7292|7296.2|7293|7292.3|7289.5|4
1631490900000|2021-09-12 23:55:00|7294|7291.2|7299|7296.2|7299.9|7297|7289.3|7284.7|128
1631491200000|2021-09-13 00:00:00|7298.3|7295.5|7306.5|7303.7|7309.5|7306.7|7298.3|7295.5|327
1631491500000|2021-09-13 00:05:00|7306.8|7304|7309.3|7306.5|7310|7307.2|7306.5|7303.7|115
1631491800000|2021-09-13 00:10:00|7309.5|7306.7|7316.3|7313.5|7321.9|7316.2|7309.5|7306.7|388
1631492100000|2021-09-13 00:15:00|7316|7313.2|7318.8|7316|7319.3|7316.5|7316|7313.2|142
1631492400000|2021-09-13 00:20:00|7319|7316.2|7317|7314.2|7319.3|7316.5|7315.5|7312.7|97
1631492700000|2021-09-13 00:25:00|7317.5|7314.7|7311.7|7308.9|7317.7|7314.9|7311.2|7308.4|125
1631493000000|2021-09-13 00:30:00|7311.5|7308.7|7310|7307.2|7314.3|7311.5|7309.7|7306.9|78
1631493300000|2021-09-13 00:35:00|7310.3|7307.5|7311.7|7308.9|7313.8|7311|7309.7|7306.9|25
1631493600000|2021-09-13 00:40:00|7312|7309.2|7312.5|7309.7|7313|7310.2|7311|7308.2|75
1631493900000|2021-09-13 00:45:00|7313|7310.2|7313.2|7310.4|7313.7|7310.9|7309.4|7306.6|197
1631494200000|2021-09-13 00:50:00|7313.5|7310.7|7313.4|7310.6|7314.7|7311.9|7311.7|7308.9|146
1631494500000|2021-09-13 00:55:00|7313.2|7310.4|7306.4|7303.6|7314.7|7311.9|7306.2|7303.4|93
1631494800000|2021-09-13 01:00:00|7306.7|7303.9|7314.2|7311.4|7319.7|7316.9|7306.7|7303.9|642
1631495100000|2021-09-13 01:05:00|7314.7|7311.9|7309.2|7306.4|7318.7|7315.9|7306.4|7303.6|183
1631495400000|2021-09-13 01:10:00|7308.7|7305.9|7316.2|7313.4|7318.7|7315.9|7307.9|7305.1|79
1631495700000|2021-09-13 01:15:00|7316.4|7313.6|7314.4|7311.6|7319.7|7316.9|7312.7|7309.9|229
1631496000000|2021-09-13 01:20:00|7313.9|7311.1|7312.1|7309.3|7316.9|7314.1|7310.4|7307.6|126
1631496300000|2021-09-13 01:25:00|7311.9|7309.1|7311.9|7309.1|7316.9|7314.1|7310.6|7307.8|121
1631496600000|2021-09-13 01:30:00|7312.1|7309.3|7314.9|7312.1|7315.6|7312.8|7308.9|7306.1|82
1631496900000|2021-09-13 01:35:00|7314.6|7311.8|7313.6|7310.8|7319.9|7317.1|7312.6|7309.8|170
1631497200000|2021-09-13 01:40:00|7313.2|7310.4|7321.6|7318.8|7324.1|7321.3|7311.9|7309.1|391
1631497500000|2021-09-13 01:45:00|7322.1|7319.3|7317.8|7315|7324.6|7321.8|7315.6|7312.8|417
1631497800000|2021-09-13 01:50:00|7317.1|7314.3|7314.6|7311.8|7317.1|7314.3|7311.4|7308.6|107
1631498100000|2021-09-13 01:55:00|7314.4|7311.6|7310.6|7307.8|7314.8|7312|7306.3|7303.5|418
1631498400000|2021-09-13 02:00:00|7310.9|7308.1|7308.3|7305.5|7313.3|7310.5|7305.8|7303|303
1631498700000|2021-09-13 02:05:00|7307.9|7305.1|7301.6|7298.8|7308.1|7305.3|7300.6|7297.8|380
1631499000000|2021-09-13 02:10:00|7300.8|7298|7304.3|7301.5|7305.1|7302.3|7299.3|7296.5|86
1631499300000|2021-09-13 02:15:00|7304.1|7301.3|7301.3|7298.5|7304.6|7301.8|7300.8|7298|26
1631499600000|2021-09-13 02:20:00|7301.6|7298.8|7302.8|7300|7304.8|7302|7301.6|7298.8|55
1631499900000|2021-09-13 02:25:00|7302.3|7299.5|7299|7296.2|7302.3|7299.5|7297.8|7295|47
1631500200000|2021-09-13 02:30:00|7298.8|7296|7301.5|7298.7|7302.3|7299.5|7297.5|7294.7|78
1631500500000|2021-09-13 02:35:00|7301.8|7299|7298.3|7295.5|7301.8|7299|7296.8|7294|47
1631500800000|2021-09-13 02:40:00|7298|7295.2|7294.3|7291.5|7301.3|7298.5|7294.3|7291.5|61
1631501100000|2021-09-13 02:45:00|7293.8|7291|7294.3|7291.5|7295.8|7293|7290.5|7287.7|109
1631501400000|2021-09-13 02:50:00|7294|7291.2|7298.3|7295.5|7301|7298.2|7293.8|7291|93
1631501700000|2021-09-13 02:55:00|7298.5|7295.7|7304.5|7301.7|7305.2|7302.4|7297.3|7294.5|340
1631502000000|2021-09-13 03:00:00|7304.7|7301.9|7303.7|7300.9|7305.5|7302.7|7302.5|7299.7|110
1631502300000|2021-09-13 03:05:00|7303.5|7300.7|7303.3|7300.5|7304.5|7301.7|7302.3|7299.5|219
1631502600000|2021-09-13 03:10:00|7303|7300.2|7303.2|7300.4|7304.2|7301.4|7302.2|7299.4|149
1631502900000|2021-09-13 03:15:00|7302.7|7299.9|7305.5|7302.7|7306.7|7303.9|7302.7|7299.9|144
1631503200000|2021-09-13 03:20:00|7305.7|7302.9|7306.5|7303.7|7309.2|7306.4|7304.7|7301.9|72
1631503500000|2021-09-13 03:25:00|7306.2|7303.4|7301.2|7298.4|7306.2|7303.4|7299.7|7296.9|138
1631503800000|2021-09-13 03:30:00|7300.7|7297.9|7297.7|7294.9|7300.7|7297.9|7297.7|7294.9|25
1631504100000|2021-09-13 03:35:00|7297.4|7294.6|7295.7|7292.9|7297.9|7295.1|7295.7|7292.9|750
1631504400000|2021-09-13 03:40:00|7296.2|7293.4|7292.7|7289.9|7296.4|7293.6|7292.7|7289.9|38
1631504700000|2021-09-13 03:45:00|7292.4|7289.6|7292.4|7289.6|7292.7|7289.9|7291.7|7288.9|10
1631505000000|2021-09-13 03:50:00|7291.4|7288.6|7289.4|7286.6|7291.4|7288.6|7288.7|7285.9|75
1631505300000|2021-09-13 03:55:00|7289.2|7286.4|7287.4|7284.6|7289.4|7286.6|7287.2|7284.4|88
1631505600000|2021-09-13 04:00:00|7288.2|7285.4|7287.4|7284.6|7288.9|7286.1|7286.6|7283.8|76
1631505900000|2021-09-13 04:05:00|7287.6|7284.8|7287.1|7284.3|7288.1|7285.3|7286.4|7283.6|50
1631506200000|2021-09-13 04:10:00|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7285.4|7282.6|17
1631506500000|2021-09-13 04:15:00|7287.4|7284.6|7283.1|7280.3|7287.4|7284.6|7278.6|7275.8|135
1631506800000|2021-09-13 04:20:00|7283.4|7280.6|7287.6|7284.8|7288.1|7285.3|7283.4|7280.6|40
1631507100000|2021-09-13 04:25:00|7287.8|7285|7291.1|7288.3|7296.4|7293.6|7287.1|7284.3|155
1631507400000|2021-09-13 04:30:00|7291.4|7288.6|7292.9|7290.1|7293.4|7290.6|7291.3|7288.5|65
1631507700000|2021-09-13 04:35:00|7293.4|7290.6|7294.8|7292|7295.6|7292.8|7292.9|7290.1|15
1631508000000|2021-09-13 04:40:00|7294.6|7291.8|7292.3|7289.5|7297.3|7294.5|7292.3|7289.5|21
1631508300000|2021-09-13 04:45:00|7292.1|7289.3|7284.3|7281.5|7292.1|7289.3|7284.3|7281.5|114
1631508600000|2021-09-13 04:50:00|7284.1|7281.3|7284.6|7281.8|7285.8|7283|7282.6|7279.8|44
1631508900000|2021-09-13 04:55:00|7284.8|7282|7286.8|7284|7286.8|7284|7282.6|7279.8|29
1631509200000|2021-09-13 05:00:00|7287.1|7284.3|7278.5|7275.7|7287.8|7285|7278.3|7275.5|44
1631509500000|2021-09-13 05:05:00|7278.8|7276|7276.8|7274|7278.8|7276|7273.5|7270.7|120
1631509800000|2021-09-13 05:10:00|7277|7274.2|7278.6|7275.8|7279.3|7276.5|7272.3|7269.5|65
1631510100000|2021-09-13 05:15:00|7278.5|7275.7|7287|7284.2|7290.3|7287.5|7277.3|7274.5|197
1631510400000|2021-09-13 05:20:00|7287.3|7284.5|7295|7292.2|7296.3|7293.5|7285|7282.2|224
1631510700000|2021-09-13 05:25:00|7294.8|7292|7292.5|7289.7|7295.3|7292.5|7289.5|7286.7|36
1631511000000|2021-09-13 05:30:00|7292.3|7289.5|7290.5|7287.7|7292.5|7289.7|7287|7283.9|475
1631511300000|2021-09-13 05:35:00|7290.8|7288|7284.5|7281.7|7290.8|7288|7278.5|7275.7|451
1631511600000|2021-09-13 05:40:00|7284.8|7282|7283.5|7280.7|7287.3|7284.5|7279.3|7276.5|109
1631511900000|2021-09-13 05:45:00|7284.2|7281.4|7300.2|7297.4|7300.3|7297.5|7283.2|7280.4|470
1631512200000|2021-09-13 05:50:00|7300|7297.2|7298.2|7295.4|7304|7301.2|7296.7|7293.9|126
1631512500000|2021-09-13 05:55:00|7298|7295.2|7312.5|7309.7|7312.5|7309.7|7297|7294.2|453
1631512800000|2021-09-13 06:00:00|7312.2|7309.4|7313.5|7310.7|7313.5|7310.7|7308.2|7305.4|357
1631513100000|2021-09-13 06:05:00|7313.7|7310.9|7324.3|7321.5|7324.3|7321.5|7311.7|7308.9|625
1631513400000|2021-09-13 06:10:00|7324.5|7321.7|7329.5|7326.7|7331.5|7328.7|7323.5|7320.7|957
1631513700000|2021-09-13 06:15:00|7329.7|7326.9|7325.7|7322.9|7333.5|7330.7|7323|7320.2|922
1631514000000|2021-09-13 06:20:00|7326|7323.2|7333.2|7330.4|7334.5|7331.7|7325.7|7322.9|454
1631514300000|2021-09-13 06:25:00|7332.9|7330.1|7335.7|7332.9|7335.7|7332.9|7329.2|7326.4|1837
1631514600000|2021-09-13 06:30:00|7336|7333.2|7325|7322.2|7336|7333.2|7324.7|7321.9|468
1631514900000|2021-09-13 06:35:00|7325.5|7322.7|7326.2|7323.4|7328.5|7325.7|7324.4|7321.6|297
1631515200000|2021-09-13 06:40:00|7325.9|7323.1|7326.7|7323.9|7331.2|7328.4|7322.7|7319.9|253
1631515500000|2021-09-13 06:45:00|7325.9|7323.1|7316.9|7314.1|7327.4|7324.6|7315.7|7312.9|575
1631515800000|2021-09-13 06:50:00|7317.4|7314.6|7314.7|7311.9|7318.7|7315.9|7312.2|7309.4|361
1631516100000|2021-09-13 06:55:00|7314.9|7312.1|7315.9|7313.1|7316.7|7313.9|7309.9|7307.1|493
1631516400000|2021-09-13 07:00:00|7315.7|7312.9|7317.1|7314.3|7320.7|7317.9|7308.2|7305.4|836
1631516700000|2021-09-13 07:05:00|7317.4|7314.6|7305.9|7303.1|7317.4|7314.6|7302.4|7299.6|540
1631517000000|2021-09-13 07:10:00|7306.1|7303.3|7300.1|7297.3|7306.1|7303.3|7297.4|7294.6|447
1631517300000|2021-09-13 07:15:00|7300.3|7297.5|7291.8|7289|7300.6|7297.8|7290.3|7287.5|998
1631517600000|2021-09-13 07:20:00|7291.4|7288.6|7292.6|7289.8|7302.1|7299.3|7291.1|7288.3|371
1631517900000|2021-09-13 07:25:00|7293.1|7290.3|7298.3|7295.5|7298.3|7295.5|7288.1|7285.3|632
1631518200000|2021-09-13 07:30:00|7298.6|7295.8|7308.6|7305.8|7311.8|7309|7298.6|7295.8|1146
1631518500000|2021-09-13 07:35:00|7308.8|7306|7312.1|7309.3|7315.8|7313|7307.1|7304.3|231
1631518800000|2021-09-13 07:40:00|7311.8|7309|7310.6|7307.8|7315.1|7312.3|7309.1|7306.3|677
1631519100000|2021-09-13 07:45:00|7310.8|7308|7316.3|7313.5|7316.3|7313.5|7310.8|7308|281
1631519400000|2021-09-13 07:50:00|7316.1|7313.3|7305.3|7302.5|7320.8|7318|7303|7300.2|958
1631519700000|2021-09-13 07:55:00|7306|7303.2|7301.5|7298.7|7308|7305.2|7298|7295.2|350
1631520000000|2021-09-13 08:00:00|7301.8|7299|7313.8|7311|7322.5|7319.7|7301.8|7299|1187
1631520300000|2021-09-13 08:05:00|7314|7311.2|7315|7312.2|7319.8|7317|7308.5|7305.7|1000
1631520600000|2021-09-13 08:10:00|7314.3|7311.5|7312.3|7309.5|7318|7315.2|7312|7309.2|744
1631520900000|2021-09-13 08:15:00|7312|7309.2|7316.8|7314|7318|7315.2|7311|7308.2|467
1631521200000|2021-09-13 08:20:00|7317|7314.2|7318.3|7315.5|7323.3|7320.5|7316|7313.2|1556
1631521500000|2021-09-13 08:25:00|7318.5|7315.7|7323|7320.2|7327.3|7324.5|7318.3|7315.5|4244
1631521800000|2021-09-13 08:30:00|7322.8|7320|7321.3|7318.5|7325.8|7323|7310.8|7308|3041
1631522100000|2021-09-13 08:35:00|7321|7318.2|7326.7|7323.9|7334.8|7332|7318.7|7315.9|3008
1631522400000|2021-09-13 08:40:00|7326.3|7323.5|7322.3|7319.5|7328.3|7325.5|7320.3|7317.5|596
1631522700000|2021-09-13 08:45:00|7322|7319.2|7320.2|7317.4|7322.3|7319.5|7314.5|7311.7|752
1631523000000|2021-09-13 08:50:00|7321.7|7318.9|7317.2|7314.4|7323.2|7320.4|7316.5|7313.7|222
1631523300000|2021-09-13 08:55:00|7316.5|7313.7|7324.2|7321.4|7326.2|7323.4|7316.5|7313.7|262
1631523600000|2021-09-13 09:00:00|7324.5|7321.7|7324|7321.2|7334.2|7331.4|7323.2|7320.4|1275
1631523900000|2021-09-13 09:05:00|7324.2|7321.4|7322.2|7319.4|7326.7|7323.9|7321.2|7318.4|610
1631524200000|2021-09-13 09:10:00|7322.7|7319.9|7326.2|7323.4|7326.2|7323.4|7319.5|7316.7|269
1631524500000|2021-09-13 09:15:00|7327.2|7324.4|7329.5|7326.7|7330.2|7327.4|7322.7|7319.9|516
1631524800000|2021-09-13 09:20:00|7329.7|7326.9|7328.7|7325.9|7331.5|7328.7|7328.2|7325.4|531
1631525100000|2021-09-13 09:25:00|7328.9|7326.1|7327.7|7324.9|7330.2|7327.4|7323.4|7320.6|636
1631525400000|2021-09-13 09:30:00|7328.2|7325.4|7321.4|7318.6|7331.2|7328.4|7320.4|7317.6|617
1631525700000|2021-09-13 09:35:00|7321.7|7318.9|7328.4|7325.6|7329.2|7326.4|7318.7|7315.9|540
1631526000000|2021-09-13 09:40:00|7328.6|7325.8|7349.4|7346.6|7352.7|7349.9|7323.9|7321.1|2600
1631526300000|2021-09-13 09:45:00|7349.7|7346.9|7341.1|7338.3|7358.9|7356.1|7341.1|7338.3|2578
1631526600000|2021-09-13 09:50:00|7341.4|7338.6|7342.1|7339.3|7347.6|7344.8|7339.9|7337.1|973
1631526900000|2021-09-13 09:55:00|7341.6|7338.8|7343.1|7340.3|7344.6|7341.8|7341.4|7338.6|576
1631527200000|2021-09-13 10:00:00|7343.7|7340.9|7336.6|7333.8|7344.9|7342.1|7333.6|7330.8|1021
1631527500000|2021-09-13 10:05:00|7336.9|7334.1|7339.1|7336.3|7344.6|7341.8|7334.4|7331.6|962
1631527800000|2021-09-13 10:10:00|7339.6|7336.8|7341.1|7338.3|7343.9|7341.1|7339.4|7336.6|583
1631528100000|2021-09-13 10:15:00|7341.4|7338.6|7355.1|7352.3|7357.1|7354.3|7341.1|7338.3|1846
1631528400000|2021-09-13 10:20:00|7354.4|7351.6|7348.4|7345.6|7356.9|7354.1|7347.4|7344.6|571
1631528700000|2021-09-13 10:25:00|7348.1|7345.3|7340.8|7338|7350.6|7347.8|7340.8|7338|931
1631529000000|2021-09-13 10:30:00|7341.6|7338.8|7341.6|7338.8|7346.6|7343.8|7340.8|7338|574
1631529300000|2021-09-13 10:35:00|7341.3|7338.5|7345.3|7342.5|7353.1|7350.3|7335.8|7333|1086
1631529600000|2021-09-13 10:40:00|7345.6|7342.8|7350.8|7348|7351.6|7348.8|7345.3|7342.5|642
1631529900000|2021-09-13 10:45:00|7351.1|7348.3|7345.3|7342.5|7353.6|7350.8|7345.3|7342.5|378
1631530200000|2021-09-13 10:50:00|7345.6|7342.8|7343|7340.2|7347.3|7344.5|7341|7338.2|441
1631530500000|2021-09-13 10:55:00|7342.8|7340|7339|7336.2|7345.6|7342.8|7336.8|7334|254
1631530800000|2021-09-13 11:00:00|7339.3|7336.5|7332.3|7329.5|7340.6|7337.8|7331|7328.2|555
1631531100000|2021-09-13 11:05:00|7332.5|7329.7|7311.3|7308.5|7333.8|7331|7306.5|7303.7|1778
1631531400000|2021-09-13 11:10:00|7311.8|7309|7318.5|7315.7|7322.8|7320|7311|7308.2|650
1631531700000|2021-09-13 11:15:00|7319.3|7316.5|7314.2|7311.4|7324.3|7321.5|7310.5|7307.7|1283
1631532000000|2021-09-13 11:20:00|7314.7|7311.9|7311|7308.2|7316.2|7313.4|7305.2|7302.4|824
1631532300000|2021-09-13 11:25:00|7310.7|7307.9|7314.5|7311.7|7314.7|7311.9|7308.5|7305.7|191
1631532600000|2021-09-13 11:30:00|7314.2|7311.4|7285.5|7282.7|7314.2|7311.4|7284.7|7281.9|2065
1631532900000|2021-09-13 11:35:00|7285.7|7282.9|7299|7296.2|7299.2|7296.4|7278|7275.2|1093
1631533200000|2021-09-13 11:40:00|7298.7|7295.9|7288.7|7285.9|7299.2|7296.4|7286.2|7283.4|611
1631533500000|2021-09-13 11:45:00|7287.9|7285.1|7294.9|7292.1|7297.4|7294.6|7276.9|7274.1|1481
1631533800000|2021-09-13 11:50:00|7294.4|7291.6|7291.9|7289.1|7294.4|7291.6|7289.7|7286.9|360
1631534100000|2021-09-13 11:55:00|7292.4|7289.6|7301.2|7298.4|7302.4|7299.6|7289.4|7286.6|294
1631534400000|2021-09-13 12:00:00|7300.9|7298.1|7317.7|7314.9|7321.7|7318.9|7292.9|7290.1|1249
1631534700000|2021-09-13 12:05:00|7316.9|7314.1|7312.4|7309.6|7317.9|7315.1|7305.7|7302.9|656
1631535000000|2021-09-13 12:10:00|7311.7|7308.9|7304.1|7301.3|7313.4|7310.6|7300.4|7297.6|2076
1631535300000|2021-09-13 12:15:00|7303.9|7301.1|7318.4|7315.6|7320.4|7317.6|7299.4|7296.6|744
1631535600000|2021-09-13 12:20:00|7317.9|7315.1|7315.4|7312.6|7322.1|7319.3|7311.4|7308.6|348
1631535900000|2021-09-13 12:25:00|7315.9|7313.1|7328.1|7325.3|7334.5|7330.6|7313.9|7311.1|823
1631536200000|2021-09-13 12:30:00|7327.9|7325.1|7338.3|7335.5|7342.9|7340.1|7327.6|7324.8|1171
1631536500000|2021-09-13 12:35:00|7338.1|7335.3|7335.6|7332.8|7339.1|7336.3|7333.1|7330.3|842
1631536800000|2021-09-13 12:40:00|7335.1|7332.3|7339.1|7336.3|7340.1|7337.3|7334.4|7331.6|635
1631537100000|2021-09-13 12:45:00|7338.3|7335.5|7334.1|7331.3|7345.8|7343|7327.6|7324.8|883
1631537400000|2021-09-13 12:50:00|7334.3|7331.5|7338.8|7336|7340.8|7338|7333.3|7330.5|338
1631537700000|2021-09-13 12:55:00|7339.8|7337|7345.1|7342.3|7345.6|7342.8|7337.3|7334.5|645
1631538000000|2021-09-13 13:00:00|7345.3|7342.5|7352.8|7350|7354.8|7352|7332.3|7329.5|2593
1631538300000|2021-09-13 13:05:00|7352.3|7349.5|7329.5|7326.7|7353.1|7350.3|7318.8|7316|2241
1631538600000|2021-09-13 13:10:00|7329.3|7326.5|7322.3|7319.5|7329.3|7326.5|7317|7314.2|852
1631538900000|2021-09-13 13:15:00|7322.8|7320|7322|7319.2|7330.1|7324|7316.8|7314|944
1631539200000|2021-09-13 13:20:00|7322.3|7319.5|7325.5|7322.7|7333.3|7330.5|7321.3|7318.5|1768
1631539500000|2021-09-13 13:25:00|7321.8|7319|7325.5|7322.7|7332.8|7330|7318.5|7315.7|1746
1631539800000|2021-09-13 13:30:00|7324.7|7321.9|7335.7|7332.9|7340.5|7337.7|7320.7|7317.9|2689
1631540100000|2021-09-13 13:35:00|7335.5|7332.7|7343|7340.2|7348.2|7345.4|7331.5|7328.7|1142
1631540400000|2021-09-13 13:40:00|7342.7|7339.9|7340.7|7337.9|7344.3|7341.5|7332.2|7329.4|1318
1631540700000|2021-09-13 13:45:00|7340.5|7337.7|7343.5|7340.7|7349.2|7346.4|7339.5|7336.7|1086
1631541000000|2021-09-13 13:50:00|7344|7341.2|7360|7357.2|7360.7|7357.9|7341.7|7338.9|6088
1631541300000|2021-09-13 13:55:00|7360.2|7357.4|7354.7|7351.9|7361.7|7358.9|7353.2|7350.4|1486
1631541600000|2021-09-13 14:00:00|7355.2|7352.4|7332.7|7329.9|7358.2|7355.4|7332.7|7329.9|2488
1631541900000|2021-09-13 14:05:00|7332.2|7329.4|7320.2|7317.4|7334.5|7331.7|7315.2|7312.4|2925
1631542200000|2021-09-13 14:10:00|7319.7|7316.9|7329.4|7326.6|7332.7|7329.9|7314.9|7312.1|2113
1631542500000|2021-09-13 14:15:00|7329.7|7326.9|7331.7|7328.9|7335.7|7332.9|7322.4|7319.6|867
1631542800000|2021-09-13 14:20:00|7331.9|7329.1|7328.2|7325.4|7336.2|7333.4|7324.9|7322.1|797
1631543100000|2021-09-13 14:25:00|7327.9|7325.1|7311.1|7308.3|7330.9|7328.1|7304.1|7301.3|1546
1631543400000|2021-09-13 14:30:00|7310.9|7308.1|7309.1|7306.3|7313.2|7310.4|7288.6|7285.8|3965
1631543700000|2021-09-13 14:35:00|7308.6|7305.8|7317.1|7314.3|7321.9|7319.1|7304.6|7301.8|2423
1631544000000|2021-09-13 14:40:00|7317.4|7314.6|7325.4|7322.6|7326.9|7324.1|7313.6|7310.8|1594
1631544300000|2021-09-13 14:45:00|7326.4|7323.6|7327.6|7324.8|7331.9|7329.1|7323.6|7320.8|2012
1631544600000|2021-09-13 14:50:00|7327.9|7325.1|7316.6|7313.8|7333.7|7330.3|7314.9|7312.1|2395
1631544900000|2021-09-13 14:55:00|7317.1|7314.3|7335.9|7333.1|7340.1|7337.3|7315.1|7312.3|2114
1631545200000|2021-09-13 15:00:00|7336.4|7333.6|7328.9|7326.1|7338.1|7335.3|7319.1|7316.3|1655
1631545500000|2021-09-13 15:05:00|7328.6|7325.8|7319.6|7316.8|7337.8|7335|7319.1|7316.3|1907
1631545800000|2021-09-13 15:10:00|7319.3|7316.5|7303.6|7300.8|7319.8|7317|7295.1|7292.3|3071
1631546100000|2021-09-13 15:15:00|7303.8|7301|7301.3|7298.5|7306.1|7303.3|7297.3|7294.5|1195
1631546400000|2021-09-13 15:20:00|7301.1|7298.3|7307.8|7305|7313.1|7310.3|7297.6|7294.8|1951
1631546700000|2021-09-13 15:25:00|7308.1|7305.3|7313.6|7310.8|7323.1|7320.3|7307.3|7304.5|4245
1631547000000|2021-09-13 15:30:00|7314.1|7311.3|7324.1|7321.3|7326.1|7323.3|7313.3|7310.5|2028
1631547300000|2021-09-13 15:35:00|7324.6|7321.8|7316|7313.2|7326.3|7323.5|7312.3|7309.5|1284
1631547600000|2021-09-13 15:40:00|7316.3|7313.5|7317.8|7315|7325.5|7322.7|7315.8|7313|1065
1631547900000|2021-09-13 15:45:00|7318|7315.2|7312.5|7309.7|7326|7323.2|7310.5|7307.7|973
1631548200000|2021-09-13 15:50:00|7311.8|7309|7315.3|7312.5|7316|7313.2|7310.5|7307.7|402
1631548500000|2021-09-13 15:55:00|7315.5|7312.7|7311|7308.2|7316|7313.2|7310.5|7307.7|1054
1631548800000|2021-09-13 16:00:00|7310.8|7308|7310.5|7307.7|7313.5|7310.7|7307.3|7304.5|971
1631549100000|2021-09-13 16:05:00|7311|7308.2|7307.7|7304.9|7312.5|7309.7|7307.5|7304.7|829
1631549400000|2021-09-13 16:10:00|7308|7305.2|7312.7|7309.9|7315|7312.2|7308|7305.2|477
1631549700000|2021-09-13 16:15:00|7312.5|7309.7|7308|7305.2|7315|7312.2|7306.7|7303.9|992
1631550000000|2021-09-13 16:20:00|7307.7|7304.9|7307.2|7304.4|7312|7309.2|7305.5|7302.7|834
1631550300000|2021-09-13 16:25:00|7307|7304.2|7301|7298.2|7308.2|7305.4|7300|7297.2|605
1631550600000|2021-09-13 16:30:00|7300.7|7297.9|7309.2|7306.4|7313|7310.2|7299|7296.2|875
1631550900000|2021-09-13 16:35:00|7309.5|7306.7|7307.7|7304.9|7311|7308.2|7301.5|7298.7|662
1631551200000|2021-09-13 16:40:00|7308|7305.2|7301.5|7298.7|7310.2|7307.4|7301.2|7298.4|981
1631551500000|2021-09-13 16:45:00|7302|7299.2|7307.9|7305.1|7310.5|7307.7|7301|7298.2|789
1631551800000|2021-09-13 16:50:00|7307.7|7304.9|7311.7|7308.9|7311.9|7309.1|7306.7|7303.9|761
1631552100000|2021-09-13 16:55:00|7311.9|7309.1|7314.2|7311.4|7314.9|7312.1|7310.4|7307.6|625
1631552400000|2021-09-13 17:00:00|7313.7|7310.9|7316.4|7313.6|7318.4|7315.6|7313.7|7310.9|617
1631552700000|2021-09-13 17:05:00|7317.4|7314.6|7315.9|7313.1|7319.4|7316.6|7314.4|7311.6|487
1631553000000|2021-09-13 17:10:00|7316.2|7313.4|7313.2|7310.4|7317.4|7314.6|7312.7|7309.9|585
1631553300000|2021-09-13 17:15:00|7312.9|7310.1|7314.2|7311.4|7315.4|7312.6|7310.9|7308.1|1310
1631553600000|2021-09-13 17:20:00|7313.9|7311.1|7312.4|7309.6|7314.4|7311.6|7311.4|7308.6|378
1631553900000|2021-09-13 17:25:00|7311.9|7309.1|7312.4|7309.6|7313.6|7310.8|7306.9|7304.1|395
1631554200000|2021-09-13 17:30:00|7312.1|7309.3|7319.1|7316.3|7320.1|7317.3|7310.6|7307.8|889
1631554500000|2021-09-13 17:35:00|7318.9|7316.1|7315.4|7312.6|7319.4|7316.6|7313.9|7311.1|1571
1631554800000|2021-09-13 17:40:00|7315.1|7312.3|7311.1|7308.3|7316.6|7313.8|7310.6|7307.8|393
1631555100000|2021-09-13 17:45:00|7311.4|7308.6|7309.9|7307.1|7313.9|7311.1|7309.6|7306.8|411
1631555400000|2021-09-13 17:50:00|7309.6|7306.8|7306.8|7304|7310.9|7308.1|7305.3|7302.5|740
1631555700000|2021-09-13 17:55:00|7306.6|7303.8|7310.3|7307.5|7310.3|7307.5|7305.6|7302.8|276
1631556000000|2021-09-13 18:00:00|7310.8|7308|7318.1|7315.3|7319.3|7316.5|7310.8|7308|1485
1631556300000|2021-09-13 18:05:00|7317.8|7315|7319.6|7316.8|7320.1|7317.3|7314.6|7311.8|808
1631556600000|2021-09-13 18:10:00|7320.1|7317.3|7314.1|7311.3|7320.1|7317.3|7312.8|7310|761
1631556900000|2021-09-13 18:15:00|7313.8|7311|7321.1|7318.3|7321.3|7318.5|7310.6|7307.8|3047
1631557200000|2021-09-13 18:20:00|7320.6|7317.8|7315.3|7312.5|7321.3|7318.5|7311.5|7308.7|2822
1631557500000|2021-09-13 18:25:00|7314.8|7312|7324.5|7321.7|7326.3|7323.5|7314.3|7311.5|11892
1631557800000|2021-09-13 18:30:00|7323.8|7321|7314.8|7312|7326.5|7323.7|7314.8|7312|3261
1631558100000|2021-09-13 18:35:00|7314|7311.2|7316.5|7313.7|7319.5|7316.7|7314|7311.2|331
1631558400000|2021-09-13 18:40:00|7316.3|7313.5|7318.8|7316|7319.5|7316.7|7316.3|7313.5|396
1631558700000|2021-09-13 18:45:00|7318|7315.2|7325.5|7322.7|7325.8|7323|7317.8|7315|596
1631559000000|2021-09-13 18:50:00|7325.8|7323|7325.8|7323|7327|7324.2|7324.3|7321.5|211
1631559300000|2021-09-13 18:55:00|7325.5|7322.7|7326.7|7323.9|7327.5|7324.7|7324.7|7321.9|117
1631559600000|2021-09-13 19:00:00|7326.5|7323.7|7321.5|7318.7|7326.7|7323.9|7321.5|7318.7|242
1631559900000|2021-09-13 19:05:00|7321.2|7318.4|7317.2|7314.4|7321.2|7318.4|7316.7|7313.9|399
1631560200000|2021-09-13 19:10:00|7317.5|7314.7|7313|7310.2|7318.7|7315.9|7313|7310.2|185
1631560500000|2021-09-13 19:15:00|7313.2|7310.4|7318.5|7315.7|7319.2|7316.4|7312.5|7309.7|314
1631560800000|2021-09-13 19:20:00|7318.2|7315.4|7320|7317.2|7320.5|7317.7|7317.7|7314.9|68
1631561100000|2021-09-13 19:25:00|7319.7|7316.9|7319.5|7316.7|7320|7317.2|7318.5|7315.7|72
1631561400000|2021-09-13 19:30:00|7319.7|7316.9|7324.2|7321.4|7324.2|7321.4|7319.5|7316.7|136
1631561700000|2021-09-13 19:35:00|7324.4|7321.6|7322.7|7319.9|7325.7|7322.9|7322.7|7319.9|191
1631562000000|2021-09-13 19:40:00|7322.9|7320.1|7328.2|7325.4|7328.2|7325.4|7321.7|7318.9|237
1631562300000|2021-09-13 19:45:00|7327.9|7325.1|7327.2|7324.4|7328.2|7325.4|7326.2|7323.4|196
1631562600000|2021-09-13 19:50:00|7327.4|7324.6|7329.4|7326.6|7330.4|7327.6|7327.4|7324.6|176
1631562900000|2021-09-13 19:55:00|7329.7|7326.9|7334.7|7331.9|7334.9|7332.1|7329.7|7326.9|399
1631563200000|2021-09-13 20:00:00|7334.9|7332.1|7336.2|7333.4|7336.2|7333.4|7333.9|7331.1|153
1631563500000|2021-09-13 20:05:00|7336.4|7333.6|7335.6|7332.8|7336.4|7333.6|7335.2|7332.4|59
1631563800000|2021-09-13 20:10:00|7335.9|7333.1|7336.4|7333.6|7336.6|7333.8|7334.4|7331.6|95
1631564100000|2021-09-13 20:15:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|84
1631564400000|2021-09-13 20:20:00|7336.1|7333.3|7335.9|7333.1|7336.1|7333.3|7335.6|7332.8|22
1631564700000|2021-09-13 20:25:00|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7335.9|7333.1|353
1631565000000|2021-09-13 20:30:00|7337.6|7334.8|7341.6|7338.8|7341.6|7338.8|7337.6|7334.8|323
1631565300000|2021-09-13 20:35:00|7342.1|7339.3|7340.6|7337.8|7343.6|7340.8|7340.6|7337.8|176
1631565600000|2021-09-13 20:40:00|7340.4|7337.6|7339.1|7336.3|7341.6|7338.8|7339.1|7336.3|67
1631565900000|2021-09-13 20:45:00|7338.8|7336|7339.6|7336.8|7340.8|7338|7338.3|7335.5|192
1631566200000|2021-09-13 20:50:00|7339.8|7337|7337.1|7334.3|7339.8|7337|7337.1|7334.3|43
1631566500000|2021-09-13 20:55:00|7337.3|7334.5|7335.3|7332.5|7339.3|7336.5|7335.1|7332.3|224
1631566800000|2021-09-13 21:00:00|7335.1|7332.3|7341.7|7331.7|7342.2|7334.5|7335.1|7328.7|14
1631567100000|2021-09-13 21:05:00|7342.2|7332.2|7340.9|7336.9|7343.4|7338.5|7340.7|7331.9|19
1631567400000|2021-09-13 21:10:00|7344.2|7334.2|7340.7|7330.7|7344.2|7337.8|7339.8|7330.2|2
1631567700000|2021-09-13 21:15:00|7335.9|7331.9|7339.1|7329.1|7339.1|7331.9|7334|7329.1|10
1631568000000|2021-09-13 21:20:00|7339.9|7329.9|7339.1|7329.1|7340.6|7330.6|7339.1|7329.1|0
1631568600000|2021-09-13 21:30:00|7339.4|7329.4|7336.9|7332.9|7339.4|7332.9|7336.9|7329.4|2
1631569500000|2021-09-13 21:45:00|||||||||192
1631569800000|2021-09-13 21:50:00|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|0
1631570100000|2021-09-13 21:55:00|||||||||1
1631577600000|2021-09-14 00:00:00|7337.9|7327.9|7336.1|7333.3|7339.2|7336.3|7330.1|7326.4|273
1631577900000|2021-09-14 00:05:00|7335.8|7333|7330.3|7327.5|7337.3|7334.5|7329.6|7326.8|121
1631578200000|2021-09-14 00:10:00|7330.1|7327.3|7324.3|7321.5|7331.1|7328.3|7324.3|7321.5|175
1631578500000|2021-09-14 00:15:00|7324.5|7321.7|7324|7321.2|7325.3|7322.5|7323|7320.2|27
1631578800000|2021-09-14 00:20:00|7324.3|7321.5|7321|7318.2|7324.3|7321.5|7319.8|7317|64
1631579100000|2021-09-14 00:25:00|7320.3|7317.5|7324.5|7321.7|7326.5|7323.7|7319.8|7317|35
1631579400000|2021-09-14 00:30:00|7325.3|7322.5|7329.8|7327|7332|7329.2|7325.3|7322.5|40
1631579700000|2021-09-14 00:35:00|7330.5|7327.7|7336.8|7334|7338.3|7335.5|7330.5|7327.7|44
1631580000000|2021-09-14 00:40:00|7337.5|7334.7|7337.3|7334.5|7340|7337.2|7334.8|7332|168
1631580300000|2021-09-14 00:45:00|7337.5|7334.7|7337|7334.2|7337.8|7335|7336.5|7333.7|8
1631580600000|2021-09-14 00:50:00|7336.5|7333.7|7328.7|7325.9|7336.5|7333.7|7327.7|7324.9|110
1631580900000|2021-09-14 00:55:00|7328.5|7325.7|7328.7|7325.9|7334|7331.2|7327.7|7324.9|209
1631581200000|2021-09-14 01:00:00|7329.2|7326.4|7341.2|7338.4|7343.5|7340.7|7329|7326.2|170
1631581500000|2021-09-14 01:05:00|7341.5|7338.7|7334.2|7331.4|7344.1|7340.9|7334.2|7331.4|86
1631581800000|2021-09-14 01:10:00|7335|7332.2|7336.7|7333.9|7340.3|7336.4|7334.2|7331.4|33
1631582100000|2021-09-14 01:15:00|7336.5|7333.7|7339.2|7336.4|7339.7|7336.9|7334.7|7331.9|100
1631582400000|2021-09-14 01:20:00|7339|7336.2|7342|7339.2|7342.7|7339.9|7335.7|7332.9|176
1631582700000|2021-09-14 01:25:00|7342.5|7339.7|7339.4|7336.6|7344.2|7341.4|7338.7|7335.9|52
1631583000000|2021-09-14 01:30:00|7339.9|7337.1|7338.7|7335.9|7345.2|7342.4|7337.7|7334.9|84
1631583300000|2021-09-14 01:35:00|7338.9|7336.1|7342.7|7339.9|7342.7|7339.9|7338.9|7336.1|9
1631583600000|2021-09-14 01:40:00|7342.4|7339.6|7334.7|7331.9|7342.7|7339.9|7334.7|7331.9|36
1631583900000|2021-09-14 01:45:00|7334.4|7331.6|7336.7|7333.9|7338.2|7335.4|7333.7|7330.9|74
1631584200000|2021-09-14 01:50:00|7336.2|7333.4|7341.9|7339.1|7343.9|7341.1|7335.7|7332.9|168
1631584500000|2021-09-14 01:55:00|7341.7|7338.9|7348.7|7345.9|7350.2|7347.4|7341.2|7338.4|119
1631584800000|2021-09-14 02:00:00|7348.9|7346.1|7350.4|7347.6|7353.9|7351.1|7348.6|7345.8|152
1631585100000|2021-09-14 02:05:00|7349.6|7346.8|7354.1|7351.3|7355.1|7352.3|7348.1|7345.3|177
1631585400000|2021-09-14 02:10:00|7353.6|7350.8|7352.4|7349.6|7354.1|7351.3|7350.6|7347.8|104
1631585700000|2021-09-14 02:15:00|7352.1|7349.3|7351.6|7348.8|7352.1|7349.3|7349.6|7346.8|21
1631586000000|2021-09-14 02:20:00|7351.9|7349.1|7351.9|7349.1|7354.1|7351.3|7351.6|7348.8|74
1631586300000|2021-09-14 02:25:00|7351.6|7348.8|7348.1|7345.3|7352.1|7349.3|7346.6|7343.8|68
1631586600000|2021-09-14 02:30:00|7348.4|7345.6|7345.4|7342.6|7351.1|7348.3|7342.1|7339.3|501
1631586900000|2021-09-14 02:35:00|7345.6|7342.8|7349.6|7346.8|7350.6|7347.8|7342.6|7339.8|405
1631587200000|2021-09-14 02:40:00|7349.3|7346.5|7352.6|7349.8|7355.1|7352.3|7349.3|7346.5|60
1631587500000|2021-09-14 02:45:00|7352.3|7349.5|7352.6|7349.8|7354.1|7351.3|7351.1|7348.3|207
1631587800000|2021-09-14 02:50:00|7352.8|7350|7352.1|7349.3|7354.3|7351.5|7351.6|7348.8|29
1631588100000|2021-09-14 02:55:00|7352.6|7349.8|7353.8|7351|7354.8|7352|7352.1|7349.3|60
1631588400000|2021-09-14 03:00:00|7354.1|7351.3|7355.8|7353|7356.1|7353.3|7352.1|7349.3|77
1631588700000|2021-09-14 03:05:00|7356.1|7353.3|7357|7354.2|7361.8|7359|7353.6|7350.8|160
1631589000000|2021-09-14 03:10:00|7357.3|7354.5|7367.5|7364.7|7368.8|7366|7357.3|7354.5|794
1631589300000|2021-09-14 03:15:00|7367.3|7364.5|7368.3|7365.5|7371.5|7368.7|7365|7362.2|383
1631589600000|2021-09-14 03:20:00|7368.5|7365.7|7365.3|7362.5|7369.3|7366.5|7364.8|7362|134
1631589900000|2021-09-14 03:25:00|7364.8|7362|7365|7362.2|7365.5|7362.7|7360|7357.2|154
1631590200000|2021-09-14 03:30:00|7365.5|7362.7|7362.3|7359.5|7365.5|7362.7|7359|7356.2|163
1631590500000|2021-09-14 03:35:00|7362|7359.2|7362.5|7359.7|7363.8|7361|7362|7359.2|49
1631590800000|2021-09-14 03:40:00|7362.8|7360|7360|7357.2|7363.5|7360.7|7359.5|7356.7|53
1631591100000|2021-09-14 03:45:00|7359.7|7356.9|7360|7357.2|7361|7358.2|7358.5|7355.7|37
1631591400000|2021-09-14 03:50:00|7359.5|7356.7|7362.2|7359.4|7363.2|7360.4|7359|7356.2|64
1631591700000|2021-09-14 03:55:00|7362.5|7359.7|7363.7|7360.9|7364|7361.2|7362|7359.2|5
1631592000000|2021-09-14 04:00:00|7363.5|7360.7|7364.5|7361.7|7365|7362.2|7362|7359.2|80
1631592300000|2021-09-14 04:05:00|7365|7362.2|7365.2|7362.4|7365.7|7362.9|7362.7|7359.3|49
1631592600000|2021-09-14 04:10:00|7365.7|7362.9|7363|7360.2|7366.2|7363.4|7362.7|7359.9|18
1631592900000|2021-09-14 04:15:00|7363.5|7360.7|7364.4|7361.6|7364.4|7361.6|7363.5|7360.7|3
1631593200000|2021-09-14 04:20:00|7364.7|7361.9|7363.7|7360.9|7364.9|7362.1|7363.4|7360.6|19
1631593500000|2021-09-14 04:25:00|7363.9|7361.1|7363.9|7361.1|7364.4|7361.6|7363.7|7360.9|18
1631593800000|2021-09-14 04:30:00|7364.2|7361.4|7377.4|7374.6|7377.9|7375.1|7363.7|7360.9|478
1631594100000|2021-09-14 04:35:00|7377.2|7374.4|7375.2|7372.4|7377.9|7375.1|7374.7|7371.9|361
1631594400000|2021-09-14 04:40:00|7373.4|7370.6|7361.4|7358.6|7373.4|7370.6|7360.4|7357.6|922
1631594700000|2021-09-14 04:45:00|7361.7|7358.9|7363.7|7360.9|7363.7|7360.9|7359.4|7356.6|123
1631595000000|2021-09-14 04:50:00|7364.4|7361.6|7366.1|7363.3|7366.9|7364.1|7363.2|7360.4|63
1631595300000|2021-09-14 04:55:00|7365.6|7362.8|7368.9|7366.1|7369.4|7366.6|7365.6|7362.8|34
1631595600000|2021-09-14 05:00:00|7369.1|7366.3|7367.6|7364.8|7369.9|7367.1|7366.4|7363.6|186
1631595900000|2021-09-14 05:05:00|7367.4|7364.6|7363.6|7360.8|7367.4|7364.6|7362.6|7359.8|29
1631596200000|2021-09-14 05:10:00|7363.1|7360.3|7367.6|7364.8|7367.6|7364.8|7363.1|7360.3|28
1631596500000|2021-09-14 05:15:00|7367.9|7365.1|7367.6|7364.8|7368.9|7366.1|7366.1|7363.3|36
1631596800000|2021-09-14 05:20:00|7367.4|7364.6|7368.6|7365.8|7368.6|7365.8|7366.9|7364.1|71
1631597100000|2021-09-14 05:25:00|7369.1|7366.3|7372.6|7369.8|7375.9|7373.1|7369.1|7366.3|133
1631597400000|2021-09-14 05:30:00|7372.8|7370|7373.6|7370.8|7378.8|7376|7372.6|7369.8|270
1631597700000|2021-09-14 05:35:00|7374.1|7371.3|7368.8|7366|7377.3|7374.5|7367.3|7364.5|123
1631598000000|2021-09-14 05:40:00|7369.1|7366.3|7366.3|7363.5|7369.6|7366.8|7363.1|7360.3|353
1631598300000|2021-09-14 05:45:00|7366.1|7363.3|7376.3|7373.5|7376.6|7373.8|7364.6|7361.8|92
1631598600000|2021-09-14 05:50:00|7375.8|7373|7373.1|7370.3|7380.1|7377.3|7372.3|7369.5|382
1631598900000|2021-09-14 05:55:00|7373.6|7370.8|7377.8|7375|7380.3|7377.5|7371.3|7368.5|345
1631599200000|2021-09-14 06:00:00|7378.1|7375.3|7369.6|7366.8|7378.8|7376|7368.8|7366|629
1631599500000|2021-09-14 06:05:00|7369.5|7366.7|7372.5|7369.7|7373.3|7370.5|7368.3|7365.5|824
1631599800000|2021-09-14 06:10:00|7372|7369.2|7374.8|7372|7376|7373.2|7370.5|7367.7|374
1631600100000|2021-09-14 06:15:00|7374.5|7371.7|7376|7373.2|7380.8|7378|7374.5|7371.7|309
1631600400000|2021-09-14 06:20:00|7376.3|7373.5|7377.3|7374.5|7379|7376.2|7375.5|7372.7|190
1631600700000|2021-09-14 06:25:00|7377|7374.2|7382.8|7380|7388.5|7385.7|7376|7373.2|1582
1631601000000|2021-09-14 06:30:00|7383|7380.2|7374.8|7372|7386.5|7383.7|7374.8|7372|404
1631601300000|2021-09-14 06:35:00|7374.5|7371.7|7372.8|7370|7377.5|7374.7|7372.8|7370|224
1631601600000|2021-09-14 06:40:00|7373.5|7370.7|7372.2|7369.4|7373.8|7371|7369.3|7366.5|419
1631601900000|2021-09-14 06:45:00|7372.5|7369.7|7371.2|7368.4|7373.7|7370.9|7370.2|7367.4|216
1631602200000|2021-09-14 06:50:00|7370.5|7367.7|7370|7367.2|7373.7|7370.9|7368.2|7365.4|467
1631602500000|2021-09-14 06:55:00|7370.2|7367.4|7369.2|7366.4|7370.7|7367.9|7366.5|7363.7|330
1631602800000|2021-09-14 07:00:00|7368.7|7365.9|7367.7|7364.9|7369.5|7366.7|7364.5|7361.7|428
1631603100000|2021-09-14 07:05:00|7368|7365.2|7377.2|7374.4|7378.4|7375.6|7365|7362.2|997
1631603400000|2021-09-14 07:10:00|7377.9|7375.1|7364.2|7361.4|7378.9|7376.1|7363.9|7361.1|592
1631603700000|2021-09-14 07:15:00|7364.4|7361.6|7367.4|7364.6|7367.7|7364.9|7357.4|7354.6|620
1631604000000|2021-09-14 07:20:00|7367.7|7364.9|7361.7|7358.9|7368.2|7365.4|7360.2|7357.4|426
1631604300000|2021-09-14 07:25:00|7361.9|7359.1|7360.9|7358.1|7363.7|7360.9|7356.7|7353.9|329
1631604600000|2021-09-14 07:30:00|7361.2|7358.4|7359.9|7357.1|7364.2|7361.4|7358.7|7355.9|465
1631604900000|2021-09-14 07:35:00|7359.4|7356.6|7362.9|7360.1|7364.9|7362.1|7358.2|7355.4|407
1631605200000|2021-09-14 07:40:00|7362.6|7359.8|7362.7|7359.9|7364.2|7361.4|7357.2|7354.4|472
1631605500000|2021-09-14 07:45:00|7362.9|7360.1|7367.6|7364.8|7368.9|7366.1|7362.2|7359.4|569
1631605800000|2021-09-14 07:50:00|7367.9|7365.1|7374.9|7372.1|7381.4|7378.6|7367.9|7365.1|639
1631606100000|2021-09-14 07:55:00|7375.1|7372.3|7380.1|7377.3|7382.1|7379.3|7374.9|7372.1|2173
1631606400000|2021-09-14 08:00:00|7379.9|7377.1|7384.6|7381.8|7391.1|7388.3|7379.9|7376.7|2268
1631606700000|2021-09-14 08:05:00|7384.8|7382|7386.8|7384|7389.1|7386.3|7380.6|7377.8|1288
1631607000000|2021-09-14 08:10:00|7387.1|7384.3|7384.1|7381.3|7390.6|7387.8|7384.1|7381.3|1112
1631607300000|2021-09-14 08:15:00|7384.3|7381.5|7376.1|7373.3|7384.6|7381.8|7374.3|7371.5|1236
1631607600000|2021-09-14 08:20:00|7375.3|7372.5|7379.1|7376.3|7384.1|7381.3|7374.1|7371.3|1028
1631607900000|2021-09-14 08:25:00|7378.6|7375.8|7381.1|7378.3|7391.2|7387.3|7378.6|7375.8|4318
1631608200000|2021-09-14 08:30:00|7380.5|7377.7|7383.8|7381|7386.1|7383.3|7374.8|7372|3084
1631608500000|2021-09-14 08:35:00|7384.1|7381.3|7380|7377.2|7385.1|7382.3|7380|7377.2|758
1631608800000|2021-09-14 08:40:00|7379|7376.2|7366.3|7363.5|7379|7376.2|7365.6|7362.8|816
1631609100000|2021-09-14 08:45:00|7366|7363.2|7359.8|7357|7366.3|7363.5|7355.8|7353|1289
1631609400000|2021-09-14 08:50:00|7359.3|7356.5|7361.5|7358.7|7361.5|7358.7|7352.1|7349.3|814
1631609700000|2021-09-14 08:55:00|7361|7358.2|7356.5|7353.7|7361|7358.2|7352.5|7349.7|1090
1631610000000|2021-09-14 09:00:00|7356.8|7354|7366|7363.2|7368.3|7365.5|7356.8|7354|2296
1631610300000|2021-09-14 09:05:00|7366.8|7364|7366.7|7363.9|7368.8|7366|7364.7|7361.9|2521
1631610600000|2021-09-14 09:10:00|7367|7364.2|7373.2|7370.4|7375|7372.2|7365.5|7362.7|1261
1631610900000|2021-09-14 09:15:00|7373|7370.2|7374.2|7371.4|7377.2|7374.4|7372.5|7369.7|1400
1631611200000|2021-09-14 09:20:00|7374|7371.2|7376.7|7373.9|7380|7377.2|7373.5|7370.7|2645
1631611500000|2021-09-14 09:25:00|7377|7374.2|7380.2|7377.4|7381.4|7378.6|7375.9|7373.1|2294
1631611800000|2021-09-14 09:30:00|7379.9|7377.1|7379.7|7376.9|7380.7|7377.9|7375.9|7373.1|1144
1631612100000|2021-09-14 09:35:00|7379.9|7377.1|7378.9|7376.1|7381.7|7378.9|7377.2|7374.4|693
1631612400000|2021-09-14 09:40:00|7378.4|7375.6|7372.9|7370.1|7378.9|7376.1|7371.9|7369.1|333
1631612700000|2021-09-14 09:45:00|7373.2|7370.4|7369.2|7366.4|7373.9|7371.1|7366.9|7364.1|949
1631613000000|2021-09-14 09:50:00|7369.4|7366.6|7363.9|7361.1|7372.9|7370.1|7363.4|7360.6|554
1631613300000|2021-09-14 09:55:00|7364.4|7361.6|7368.6|7365.8|7370.9|7368.1|7363.7|7360.9|949
1631613600000|2021-09-14 10:00:00|7369.1|7366.3|7364.1|7361.3|7369.1|7366.3|7363.2|7360.4|301
1631613900000|2021-09-14 10:05:00|7363.9|7361.1|7373.4|7370.6|7375.4|7372.6|7363.9|7361.1|426
1631614200000|2021-09-14 10:10:00|7373.6|7370.8|7375.9|7373.1|7383.4|7380.6|7373.1|7370.3|1458
1631614500000|2021-09-14 10:15:00|7376.1|7373.3|7376.9|7374.1|7379.9|7377.1|7374.1|7371.3|306
1631614800000|2021-09-14 10:20:00|7377.1|7374.3|7378.9|7376.1|7381.9|7379.1|7376.9|7374.1|298
1631615100000|2021-09-14 10:25:00|7378.6|7375.8|7376.9|7374.1|7379.6|7376.8|7376.9|7374.1|268
1631615400000|2021-09-14 10:30:00|7375.9|7373.1|7376.3|7373.5|7379.8|7377|7374.8|7372|186
1631615700000|2021-09-14 10:35:00|7376.6|7373.8|7375.3|7372.5|7377.6|7374.8|7371.8|7369|239
1631616000000|2021-09-14 10:40:00|7375.8|7373|7371.1|7368.3|7376.8|7374|7369.1|7366.3|260
1631616300000|2021-09-14 10:45:00|7370.8|7368|7372.6|7369.8|7373.8|7371|7368.6|7365.8|524
1631616600000|2021-09-14 10:50:00|7372.8|7370|7364.8|7362|7374.6|7371.8|7360.6|7357.8|1575
1631616900000|2021-09-14 10:55:00|7365.1|7362.3|7366.1|7363.3|7369.3|7366.5|7364.1|7361.3|1004
1631617200000|2021-09-14 11:00:00|7365.8|7363|7366.8|7364|7367.8|7365|7363.5|7360.7|731
1631617500000|2021-09-14 11:05:00|7367.1|7364.3|7353.3|7350.5|7371.1|7368.3|7350.3|7347.5|1785
1631617800000|2021-09-14 11:10:00|7353.6|7350.8|7361.8|7359|7363.8|7361|7350.6|7347.8|1058
1631618100000|2021-09-14 11:15:00|7361.6|7358.8|7356.8|7354|7361.6|7358.8|7355.8|7353|285
1631618400000|2021-09-14 11:20:00|7357.1|7354.3|7353.8|7351|7357.8|7355|7349.6|7346.8|525
1631618700000|2021-09-14 11:25:00|7354.1|7351.3|7345.8|7343|7354.1|7351.3|7344.3|7341.5|635
1631619000000|2021-09-14 11:30:00|7345.6|7342.8|7351.3|7348.5|7354.3|7351.5|7340.8|7338|952
1631619300000|2021-09-14 11:35:00|7351|7348.2|7350.8|7348|7361|7358.2|7349.8|7347|981
1631619600000|2021-09-14 11:40:00|7351|7348.2|7358.8|7356|7364.3|7361.5|7351|7346.6|478
1631619900000|2021-09-14 11:45:00|7358.5|7355.7|7352|7349.2|7360.5|7357.7|7346|7343.2|669
1631620200000|2021-09-14 11:50:00|7352.5|7349.7|7355.5|7352.7|7355.5|7352.7|7348.3|7345.5|568
1631620500000|2021-09-14 11:55:00|7355.8|7353|7360.2|7357.4|7361.7|7358.9|7353.8|7351|515
1631620800000|2021-09-14 12:00:00|7360.5|7357.7|7350|7347.2|7360.5|7357.7|7344.2|7341.4|1269
1631621100000|2021-09-14 12:05:00|7349.7|7346.9|7329.5|7326.7|7350.5|7347.7|7320.7|7316|4380
1631621400000|2021-09-14 12:10:00|7329.7|7326.9|7347.7|7344.9|7350.5|7347.7|7322|7319.2|1527
1631621700000|2021-09-14 12:15:00|7347.2|7344.4|7351.2|7348.4|7357.7|7354.9|7345|7342.2|1421
1631622000000|2021-09-14 12:20:00|7351.7|7348.9|7349.5|7346.7|7355.7|7352.9|7345.5|7342.7|754
1631622300000|2021-09-14 12:25:00|7350.5|7347.7|7358.4|7355.6|7359.7|7356.9|7348.5|7345.7|896
1631622600000|2021-09-14 12:30:00|7358.7|7355.9|7377.2|7374.4|7384.7|7381.9|7358.4|7355.6|3868
1631622900000|2021-09-14 12:35:00|7376.9|7374.1|7375.2|7372.4|7381.9|7379.1|7371.9|7369.1|1338
1631623200000|2021-09-14 12:40:00|7375.7|7372.9|7373.4|7370.6|7379.1|7376.3|7368.9|7366.1|936
1631623500000|2021-09-14 12:45:00|7373.7|7370.9|7380.9|7378.1|7381.9|7379.1|7370.6|7367.8|859
1631623800000|2021-09-14 12:50:00|7380.4|7377.6|7374.9|7372.1|7387.4|7384.6|7374.1|7371.3|672
1631624100000|2021-09-14 12:55:00|7375.1|7372.3|7381.4|7378.6|7382.4|7379.6|7371.9|7369.1|788
1631624400000|2021-09-14 13:00:00|7381.6|7378.8|7386.6|7383.8|7393.9|7391.1|7378.3|7375.5|3253
1631624700000|2021-09-14 13:05:00|7386.9|7384.1|7377.6|7374.8|7390.1|7387.3|7373.6|7370.8|1793
1631625000000|2021-09-14 13:10:00|7377.3|7374.5|7370.6|7367.8|7380.6|7377.8|7367.6|7364.8|1579
1631625300000|2021-09-14 13:15:00|7370.3|7367.5|7376.1|7373.3|7380.3|7377.5|7369.3|7366.5|951
1631625600000|2021-09-14 13:20:00|7375.9|7373.1|7382.3|7379.5|7383.6|7380.8|7373.1|7370.3|1826
1631625900000|2021-09-14 13:25:00|7382.6|7379.8|7382.6|7379.8|7383.8|7381|7378.8|7376|1983
1631626200000|2021-09-14 13:30:00|7382.8|7380|7369.8|7367|7383.1|7380.3|7365.2|7361.2|1925
1631626500000|2021-09-14 13:35:00|7370|7367.2|7371|7368.2|7376.3|7373.5|7367|7364.2|1124
1631626800000|2021-09-14 13:40:00|7370.8|7368|7372|7369.2|7375.3|7372.5|7365|7362.2|3107
1631627100000|2021-09-14 13:45:00|7371.3|7368.5|7366.3|7363.5|7383|7380.2|7363.8|7361|2800
1631627400000|2021-09-14 13:50:00|7366.5|7363.7|7371|7368.2|7379.5|7376.7|7362.6|7359.8|1675
1631627700000|2021-09-14 13:55:00|7371.5|7368.7|7370.3|7367.5|7376.5|7373.7|7365.8|7363|966
1631628000000|2021-09-14 14:00:00|7370.5|7367.7|7352.6|7349.8|7372|7369.2|7348|7345.2|2591
1631628300000|2021-09-14 14:05:00|7352|7349.2|7345|7342.2|7360|7357.2|7335.6|7332.2|3528
1631628600000|2021-09-14 14:10:00|7345.3|7342.5|7343.5|7340.7|7351|7348.2|7337.8|7335|1721
1631628900000|2021-09-14 14:15:00|7343.1|7340.3|7359|7356.2|7364.5|7361.7|7338.5|7335.7|1694
1631629200000|2021-09-14 14:20:00|7358.8|7356|7352.8|7350|7363.3|7360.5|7350.5|7347.7|1384
1631629500000|2021-09-14 14:25:00|7352.5|7349.7|7343.8|7341|7355.5|7352.7|7343.5|7340.7|1013
1631629800000|2021-09-14 14:30:00|7343.5|7340.7|7350.3|7347.5|7355|7352.2|7338.8|7336|1236
1631630100000|2021-09-14 14:35:00|7350|7347.2|7342.8|7340|7356|7353.2|7341.3|7338.5|1572
1631630400000|2021-09-14 14:40:00|7342.3|7339.5|7331.5|7328.7|7342.3|7339.5|7329|7326.2|1665
1631630700000|2021-09-14 14:45:00|7331.2|7328.4|7333.2|7330.4|7338.2|7335.4|7330.2|7327.4|1329
1631631000000|2021-09-14 14:50:00|7333.5|7330.7|7345|7342.2|7347.5|7344.7|7325.5|7322.7|1390
1631631300000|2021-09-14 14:55:00|7345.5|7342.7|7336.7|7333.9|7347.2|7344.4|7336.7|7331.6|1288
1631631600000|2021-09-14 15:00:00|7336.5|7333.7|7330.2|7327.4|7344.2|7341.4|7330.2|7327.4|1025
1631631900000|2021-09-14 15:05:00|7330|7327.2|7331.2|7328.4|7335.5|7332.7|7321.7|7318.9|2912
1631632200000|2021-09-14 15:10:00|7330.5|7327.7|7337.2|7334.4|7339.2|7336.4|7326.7|7323.9|1183
1631632500000|2021-09-14 15:15:00|7336.5|7333.7|7341.5|7338.7|7342|7339.2|7332.7|7329.9|1073
1631632800000|2021-09-14 15:20:00|7340.7|7337.9|7338|7335.2|7341.9|7339.1|7328.7|7325.9|1716
1631633100000|2021-09-14 15:25:00|7337.7|7334.9|7338.2|7335.4|7342.7|7339.9|7332|7329.2|2751
1631633400000|2021-09-14 15:30:00|7338.4|7335.6|7333.9|7331.1|7341.4|7338.6|7331.4|7328.6|2000
1631633700000|2021-09-14 15:35:00|7334.2|7331.4|7342.4|7339.6|7342.4|7339.6|7333.9|7331.1|859
1631634000000|2021-09-14 15:40:00|7342.9|7340.1|7333.2|7330.4|7342.9|7340.1|7330.9|7328.1|1102
1631634300000|2021-09-14 15:45:00|7333.4|7330.6|7330.6|7327.8|7333.4|7330.6|7326.4|7323.6|866
1631634600000|2021-09-14 15:50:00|7330.9|7328.1|7337.6|7334.8|7340.4|7337.6|7330.9|7328.1|867
1631634900000|2021-09-14 15:55:00|7338.1|7335.3|7340.1|7337.3|7341.4|7338.6|7335.4|7332.6|1284
1631635200000|2021-09-14 16:00:00|7339.9|7337.1|7346.9|7344.1|7348.4|7345.6|7338.4|7335.6|1307
1631635500000|2021-09-14 16:05:00|7347.1|7344.3|7351.6|7348.8|7354.4|7351.6|7346.6|7343.8|991
1631635800000|2021-09-14 16:10:00|7351.9|7349.1|7346.1|7343.3|7353.1|7350.3|7344.4|7341.6|824
1631636100000|2021-09-14 16:15:00|7346.3|7343.5|7345.6|7342.8|7352.6|7349.8|7345.4|7342.6|810
1631636400000|2021-09-14 16:20:00|7345.9|7343.1|7339.4|7336.6|7347.1|7344.3|7337.4|7334.6|706
1631636700000|2021-09-14 16:25:00|7339.1|7336.3|7327.3|7324.5|7339.1|7336.3|7323.9|7321.1|3024
1631637000000|2021-09-14 16:30:00|7327.6|7324.8|7325.1|7322.3|7328.6|7325.8|7323.1|7320.3|589
1631637300000|2021-09-14 16:35:00|7325.3|7322.5|7307.4|7304.6|7325.3|7322.5|7301.1|7298.3|4924
1631637600000|2021-09-14 16:40:00|7307.1|7304.3|7310.1|7307.3|7314.9|7312.1|7303.1|7300.3|1009
1631637900000|2021-09-14 16:45:00|7309.1|7306.3|7312.4|7309.6|7313.6|7310.8|7304.4|7301.6|762
1631638200000|2021-09-14 16:50:00|7312.1|7309.3|7302.1|7299.3|7313.8|7311|7296.6|7293.8|6830
1631638500000|2021-09-14 16:55:00|7301.9|7299.1|7298.9|7296.1|7302.4|7299.6|7292.1|7289.3|2896
1631638800000|2021-09-14 17:00:00|7299.1|7296.3|7295.1|7292.3|7307.4|7304.6|7294.6|7291.8|916
1631639100000|2021-09-14 17:05:00|7294.6|7291.8|7287.6|7284.8|7295.6|7292.8|7287.6|7284.8|1516
1631639400000|2021-09-14 17:10:00|7288.1|7285.3|7287.9|7285.1|7292.3|7289.5|7279.6|7276.8|3870
1631639700000|2021-09-14 17:15:00|7287.6|7284.8|7280.9|7278.1|7289.6|7286.8|7278.9|7276.1|7152
1631640000000|2021-09-14 17:20:00|7280.6|7277.8|7294.4|7291.6|7296.4|7293.6|7278.1|7275.3|3461
1631640300000|2021-09-14 17:25:00|7294.1|7291.3|7295.4|7292.6|7299.8|7297|7292.4|7289.6|1699
1631640600000|2021-09-14 17:30:00|7294.8|7292|7301.4|7298.6|7302.1|7299.3|7290.8|7288|1424
1631640900000|2021-09-14 17:35:00|7300.8|7298|7307.6|7304.8|7309.3|7306.5|7300.1|7297.3|3004
1631641200000|2021-09-14 17:40:00|7307.3|7304.5|7311.3|7308.5|7312.6|7309.8|7302.6|7299.8|1454
1631641500000|2021-09-14 17:45:00|7311.1|7308.3|7310.3|7307.5|7311.6|7308.8|7305.8|7301.2|1597
1631641800000|2021-09-14 17:50:00|7310.5|7307.7|7310.3|7307.5|7313.5|7310.7|7309.1|7306.3|510
1631642100000|2021-09-14 17:55:00|7310|7307.2|7314.5|7311.7|7315.3|7312.5|7305.8|7303|1914
1631642400000|2021-09-14 18:00:00|7314.8|7312|7312|7309.2|7321.4|7318.5|7310.5|7307.7|1933
1631642700000|2021-09-14 18:05:00|7312.7|7309.9|7314|7311.2|7318.3|7315.5|7311.3|7308.5|1073
1631643000000|2021-09-14 18:10:00|7314.3|7311.5|7318.2|7315.4|7319.2|7316.4|7313.7|7310.9|912
1631643300000|2021-09-14 18:15:00|7318.5|7315.7|7306.2|7303.4|7320|7317.2|7306.2|7303.4|2097
1631643600000|2021-09-14 18:20:00|7305.7|7302.9|7315.2|7312.4|7321.2|7318.4|7303.7|7300.9|2678
1631643900000|2021-09-14 18:25:00|7315.5|7312.7|7329.2|7326.4|7330.2|7327.4|7315.5|7312.7|12419
1631644200000|2021-09-14 18:30:00|7328.7|7325.9|7330.2|7327.4|7331.2|7328.4|7325.7|7322.9|2215
1631644500000|2021-09-14 18:35:00|7329.9|7327.1|7333.9|7331.1|7334.2|7331.4|7329.7|7326.9|771
1631644800000|2021-09-14 18:40:00|7333.7|7330.9|7334.4|7331.6|7336.2|7333.4|7333.2|7330.4|824
1631645100000|2021-09-14 18:45:00|7334.7|7331.9|7331.9|7329.1|7335.1|7332.3|7330.4|7327.6|1004
1631645400000|2021-09-14 18:50:00|7332.1|7329.3|7331.7|7328.9|7333.4|7330.6|7331.1|7328.3|281
1631645700000|2021-09-14 18:55:00|7331.4|7328.6|7335.1|7332.3|7335.9|7333.1|7331.4|7328.6|377
1631646000000|2021-09-14 19:00:00|7335.4|7332.6|7333.1|7330.3|7335.9|7333.1|7332.1|7329.3|160
1631646300000|2021-09-14 19:05:00|7332.6|7329.8|7332.8|7330|7334.9|7332.1|7332.1|7329.3|70
1631646600000|2021-09-14 19:10:00|7332.6|7329.8|7332.1|7329.3|7333.8|7331|7332.1|7329.3|469
1631646900000|2021-09-14 19:15:00|7331.1|7328.3|7328.1|7325.3|7332.1|7329.3|7327.6|7324.8|219
1631647200000|2021-09-14 19:20:00|7328.6|7325.8|7329.9|7327.1|7331.4|7328.6|7328.4|7325.6|87
1631647500000|2021-09-14 19:25:00|7329.6|7326.8|7328.1|7325.3|7329.6|7326.8|7328.1|7325.3|38
1631647800000|2021-09-14 19:30:00|7327.3|7324.5|7324.1|7321.3|7328.1|7325.3|7322.3|7319.5|524
1631648100000|2021-09-14 19:35:00|7323.1|7320.3|7325.5|7322.7|7325.8|7323|7320.8|7318|185
1631648400000|2021-09-14 19:40:00|7325.8|7323|7326.3|7323.5|7328.1|7325.3|7324.5|7321.7|73
1631648700000|2021-09-14 19:45:00|7326.1|7323.3|7326.1|7323.3|7327.3|7324.5|7326.1|7323.3|14
1631649000000|2021-09-14 19:50:00|7325.6|7322.8|7325|7322.2|7326.6|7323.8|7323.1|7320.3|149
1631649300000|2021-09-14 19:55:00|7324.8|7322|7325.8|7323|7326.5|7323.7|7323.5|7320.7|324
1631649600000|2021-09-14 20:00:00|7326|7323.2|7327.5|7324.7|7328|7325.2|7324.5|7321.7|142
1631649900000|2021-09-14 20:05:00|7327.8|7325|7329.5|7326.7|7330.5|7327.7|7327.8|7325|42
1631650200000|2021-09-14 20:10:00|7329.3|7326.5|7329.3|7326.5|7330|7327.2|7329|7326.2|8
1631650500000|2021-09-14 20:15:00|7329|7326.2|7330|7327.2|7330|7327.2|7327.5|7324.7|171
1631650800000|2021-09-14 20:20:00|7330.5|7327.7|7332|7329.2|7332.3|7329.5|7329|7326.2|114
1631651100000|2021-09-14 20:25:00|7331.5|7328.7|7329.8|7327|7332.3|7329.5|7329|7326.1|161
1631651400000|2021-09-14 20:30:00|7329.5|7326.7|7340|7337.2|7341|7338.2|7329.2|7326.4|406
1631651700000|2021-09-14 20:35:00|7339.8|7337|7349.2|7346.4|7351.7|7348.9|7339.5|7336.7|196
1631652000000|2021-09-14 20:40:00|7349|7346.2|7350.2|7347.4|7351|7348.2|7349|7346.2|38
1631652300000|2021-09-14 20:45:00|7350|7347.2|7354.7|7351.9|7355|7352.2|7348.2|7345.4|138
1631652600000|2021-09-14 20:50:00|7354.2|7351.4|7355.7|7352.9|7357.5|7354.7|7351.7|7348.9|278
1631652900000|2021-09-14 20:55:00|7355.5|7352.7|7356.5|7353.7|7357.6|7354.4|7355|7351.8|56
1631653200000|2021-09-14 21:00:00|||||||||15
1631653500000|2021-09-14 21:05:00|7355.7|7352.9|7357.5|7354.7|7357.5|7354.7|7355.7|7352.9|37
1631653800000|2021-09-14 21:10:00|||||||||1
1631654100000|2021-09-14 21:15:00|7362.5|7352.5|7364.3|7354.3|7364.3|7354.3|7362.5|7352.5|117
1631654400000|2021-09-14 21:20:00|7363.5|7353.5|7364.8|7354.8|7364.8|7354.8|7363.5|7353.5|3
1631654700000|2021-09-14 21:25:00|7364.3|7354.3|7366.2|7363.4|7368.3|7363.4|7363.8|7354|59
1631655000000|2021-09-14 21:30:00|7365.5|7355.5|7364.8|7354.8|7365.5|7361|7363.8|7353.8|15
1631655300000|2021-09-14 21:35:00|7365.3|7355.3|7365.3|7355.3|7365.3|7355.3|7363.8|7353.8|1
1631655600000|2021-09-14 21:40:00|7366.2|7356.2|7365.1|7362.3|7367.3|7362.4|7364.7|7356.2|0
1631655900000|2021-09-14 21:45:00|7366.2|7356.2|7365.7|7355.7|7366.7|7356.7|7365.2|7355.2|1
1631656500000|2021-09-14 21:55:00|7365.2|7355.2|7365.2|7355.2|7365.7|7359.3|7360.7|7354|2
1631664000000|2021-09-15 00:00:00|7360.2|7357.4|7362.4|7359.6|7365.7|7362.9|7356.9|7352.6|217
1631664300000|2021-09-15 00:05:00|7361.9|7359.1|7359.4|7356.6|7363.4|7360.6|7356.9|7354.1|118
1631664600000|2021-09-15 00:10:00|7359.7|7356.9|7362.9|7360.1|7363.2|7360.4|7357.2|7354.4|70
1631664900000|2021-09-15 00:15:00|7362.7|7359.9|7363.4|7360.6|7366.7|7363.9|7362.7|7359.9|75
1631665200000|2021-09-15 00:20:00|7363.7|7360.9|7366.1|7363.3|7366.1|7363.3|7363.1|7360.3|92
1631665500000|2021-09-15 00:25:00|7365.9|7363.1|7367.9|7365.1|7369.1|7366.3|7365.9|7363.1|75
1631665800000|2021-09-15 00:30:00|7367.6|7364.8|7366.4|7363.6|7368.4|7365.6|7365.4|7362.6|59
1631666100000|2021-09-15 00:35:00|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7363.1|7360.3|61
1631666400000|2021-09-15 00:40:00|7366.9|7364.1|7365.6|7362.8|7367.9|7365.1|7365.1|7362.3|101
1631666700000|2021-09-15 00:45:00|7365.3|7362.5|7367.8|7365|7368.3|7365.5|7365.1|7362.3|11
1631667000000|2021-09-15 00:50:00|7368.1|7365.3|7367.1|7364.3|7368.6|7365.8|7366.3|7363.5|5
1631667300000|2021-09-15 00:55:00|7367.3|7364.5|7366.1|7363.3|7367.3|7364.5|7364.8|7362|29
1631667600000|2021-09-15 01:00:00|7365.8|7363|7366.8|7364|7371.1|7368.3|7365.1|7362.3|688
1631667900000|2021-09-15 01:05:00|7366.6|7363.8|7356|7353.2|7366.6|7363.8|7356|7353.2|396
1631668200000|2021-09-15 01:10:00|7356.5|7353.7|7358.3|7355.5|7359|7356.2|7356|7353.2|47
1631668500000|2021-09-15 01:15:00|7358.5|7355.7|7358.5|7355.7|7361|7358.2|7354|7351.2|81
1631668800000|2021-09-15 01:20:00|7358.8|7356|7359.8|7357|7364.8|7362|7358.5|7355.7|28
1631669100000|2021-09-15 01:25:00|7359.5|7356.7|7367.5|7364.7|7369.3|7366.5|7358.5|7355.7|33
1631669400000|2021-09-15 01:30:00|7367.7|7364.9|7368.5|7365.7|7369.7|7366.9|7363.8|7361|36
1631669700000|2021-09-15 01:35:00|7368.7|7365.9|7369.7|7366.9|7372|7369.2|7365.5|7362.7|86
1631670000000|2021-09-15 01:40:00|7370|7367.2|7369|7366.2|7372.3|7369.5|7368.5|7365.7|60
1631670300000|2021-09-15 01:45:00|7368.7|7365.9|7371|7368.2|7375|7372.2|7368.5|7365.7|103
1631670600000|2021-09-15 01:50:00|7371.3|7368.5|7370.5|7367.7|7373|7370.2|7369|7366.2|237
1631670900000|2021-09-15 01:55:00|7370|7367.2|7370.5|7367.7|7371.5|7368.7|7369|7366.2|65
1631671200000|2021-09-15 02:00:00|7370.7|7367.9|7362|7359.2|7371.2|7368.4|7360.5|7357.7|101
1631671500000|2021-09-15 02:05:00|7361.7|7358.9|7357.2|7354.4|7362.2|7359.4|7354.2|7351.4|99
1631671800000|2021-09-15 02:10:00|7357|7354.2|7347.2|7344.4|7357|7354.2|7344.5|7341.7|286
1631672100000|2021-09-15 02:15:00|7347.5|7344.7|7355.2|7352.4|7355.2|7352.4|7346.5|7343.7|59
1631672400000|2021-09-15 02:20:00|7355|7352.2|7355.2|7352.4|7356.2|7353.4|7351.5|7348.7|51
1631672700000|2021-09-15 02:25:00|7355|7352.2|7354.7|7351.9|7356.7|7353.9|7354.5|7351.7|21
1631673000000|2021-09-15 02:30:00|7354.5|7351.7|7361.5|7358.7|7366.2|7363.4|7354.5|7351.7|55
1631673300000|2021-09-15 02:35:00|7361.2|7358.4|7357.2|7354.4|7361.4|7358.6|7356.9|7354.1|9
1631673600000|2021-09-15 02:40:00|7357.4|7354.6|7357.2|7354.4|7359.2|7356.4|7356.2|7353.4|110
1631673900000|2021-09-15 02:45:00|7357.4|7354.6|7365.7|7362.9|7366.7|7363.9|7357.2|7354.4|136
1631674200000|2021-09-15 02:50:00|7365.9|7363.1|7369.2|7366.4|7370.2|7367.4|7365.7|7362.9|37
1631674500000|2021-09-15 02:55:00|7369.4|7366.6|7377.1|7374.3|7377.9|7375.1|7368.2|7365.4|175
1631674800000|2021-09-15 03:00:00|7376.9|7374.1|7376.4|7373.6|7379.9|7377.1|7371.9|7369.1|364
1631675100000|2021-09-15 03:05:00|7377.1|7374.3|7376.6|7373.8|7380.1|7377.3|7375.6|7372.8|195
1631675400000|2021-09-15 03:10:00|7377.1|7374.3|7378.4|7375.6|7379.1|7376.3|7375.4|7372.6|187
1631675700000|2021-09-15 03:15:00|7378.1|7375.3|7379.3|7376.5|7380.9|7378.1|7374.9|7372.1|220
1631676000000|2021-09-15 03:20:00|7379.1|7376.3|7373.8|7371|7379.3|7376.5|7373.8|7371|44
1631676300000|2021-09-15 03:25:00|7374.1|7371.3|7377.8|7375|7377.8|7375|7373.1|7370.3|61
1631676600000|2021-09-15 03:30:00|7377.6|7374.8|7374.1|7371.3|7378.6|7375.8|7373.8|7371|131
1631676900000|2021-09-15 03:35:00|7373.8|7371|7372.8|7370|7377.3|7374.5|7372.5|7369.7|120
1631677200000|2021-09-15 03:40:00|7373|7370.2|7372.3|7369.5|7373.5|7370.7|7371.3|7368.5|54
1631677500000|2021-09-15 03:45:00|7372.5|7369.7|7370.8|7368|7373|7370.2|7370.8|7368|51
1631677800000|2021-09-15 03:50:00|7371|7368.2|7371.8|7369|7372|7369.2|7370.8|7368|49
1631678100000|2021-09-15 03:55:00|7371.5|7368.7|7371.5|7368.7|7372.2|7369.4|7370.8|7368|56
1631678400000|2021-09-15 04:00:00|7372|7369.2|7370.8|7368|7372|7369.2|7370.8|7368|66
1631678700000|2021-09-15 04:05:00|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|11
1631679000000|2021-09-15 04:10:00|7371|7368.2|7374.5|7371.7|7374.5|7371.7|7370.8|7368|47
1631679300000|2021-09-15 04:15:00|7373.8|7371|7372|7369.2|7374.3|7371.5|7371.5|7368.7|51
1631679600000|2021-09-15 04:20:00|7371.8|7369|7369.5|7366.7|7372|7369.2|7369|7366.2|194
1631679900000|2021-09-15 04:25:00|7369.2|7366.4|7372.2|7369.4|7372.7|7369.9|7369|7366.2|69
1631680200000|2021-09-15 04:30:00|7372.5|7369.7|7371.7|7368.9|7373|7370.2|7370.7|7367.9|26
1631680500000|2021-09-15 04:35:00|7372|7369.2|7371.5|7368.7|7372.7|7369.9|7371|7368.2|11
1631680800000|2021-09-15 04:40:00|7370.7|7367.9|7370.8|7368|7371.5|7368.7|7369.7|7366.9|24
1631681100000|2021-09-15 04:45:00|7371|7368.2|7372.7|7369.9|7373.2|7370.4|7370|7367.2|13
1631681400000|2021-09-15 04:50:00|7372.5|7369.7|7373.7|7370.9|7374.2|7371.4|7372.5|7369.7|0
1631681700000|2021-09-15 04:55:00|7373.2|7370.4|7374.5|7371.7|7375|7372.2|7372.7|7369.9|16
1631682000000|2021-09-15 05:00:00|7374|7371.2|7372|7369.2|7374|7371.2|7372|7369.2|12
1631682300000|2021-09-15 05:05:00|7372.2|7369.4|7374|7371.2|7374.2|7371.4|7372.2|7369.4|8
1631682600000|2021-09-15 05:10:00|7373.7|7370.9|7373.7|7370.9|7374.7|7371.9|7372.2|7369.4|17
1631682900000|2021-09-15 05:15:00|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7367.7|7364.9|133
1631683200000|2021-09-15 05:20:00|7372.7|7369.9|7376.7|7373.9|7377.7|7374.9|7371.7|7368.9|80
1631683500000|2021-09-15 05:25:00|7376.4|7373.6|7373.4|7370.6|7376.4|7373.6|7372.7|7369.9|131
1631683800000|2021-09-15 05:30:00|7372.9|7370.1|7380.6|7377.8|7380.9|7378.1|7372.9|7370.1|234
1631684100000|2021-09-15 05:35:00|7380.9|7378.1|7376.5|7373.7|7380.9|7378.1|7376.2|7373.4|118
1631684400000|2021-09-15 05:40:00|7376.2|7373.4|7376.9|7374.1|7381.4|7378.6|7376.2|7373.4|127
1631684700000|2021-09-15 05:45:00|7377.2|7374.4|7380.7|7377.9|7381.2|7378.4|7377.2|7374.4|60
1631685000000|2021-09-15 05:50:00|7380.9|7378.1|7384.1|7381.3|7384.6|7381.8|7380.1|7377.3|240
1631685300000|2021-09-15 05:55:00|7383.6|7380.8|7379.6|7376.8|7383.6|7380.8|7379.1|7376.3|89
1631685600000|2021-09-15 06:00:00|7379.4|7376.6|7381.4|7378.6|7382.6|7379.8|7377.6|7374.8|116
1631685900000|2021-09-15 06:05:00|7381.6|7378.8|7379.6|7376.8|7382.8|7380|7379.1|7376.3|179
1631686200000|2021-09-15 06:10:00|7378.8|7376|7379.6|7376.8|7381|7378.2|7378.6|7375.8|247
1631686500000|2021-09-15 06:15:00|7379.3|7376.5|7378.6|7375.8|7379.6|7376.8|7378.1|7375.3|226
1631686800000|2021-09-15 06:20:00|7379.6|7376.8|7377.8|7375|7380.6|7377.8|7377.6|7374.8|189
1631687100000|2021-09-15 06:25:00|7377.6|7374.8|7373.1|7370.3|7377.6|7374.8|7373.1|7370.3|170
1631687400000|2021-09-15 06:30:00|7372.3|7369.5|7372.6|7369.8|7374.6|7371.8|7371.3|7368.5|212
1631687700000|2021-09-15 06:35:00|7372.3|7369.5|7374.8|7372|7374.8|7372|7368.8|7366|231
1631688000000|2021-09-15 06:40:00|7375|7372.2|7376.8|7374|7377.3|7374.5|7373.5|7370.7|142
1631688300000|2021-09-15 06:45:00|7377|7374.2|7374.7|7371.9|7378.5|7375.7|7373|7370.2|180
1631688600000|2021-09-15 06:50:00|7375.8|7373|7378.1|7375.3|7379.6|7376.8|7374.8|7372|231
1631688900000|2021-09-15 06:55:00|7378.5|7375.7|7380.5|7377.7|7382.8|7380|7378.5|7375.7|305
1631689200000|2021-09-15 07:00:00|7380.8|7378|7394.2|7391.4|7400|7397.2|7379.8|7377|1362
1631689500000|2021-09-15 07:05:00|7393.5|7390.7|7393|7390.2|7398.5|7395.7|7392.5|7389.7|411
1631689800000|2021-09-15 07:10:00|7392.7|7389.9|7389.7|7386.9|7396.2|7393.4|7388.5|7385.7|634
1631690100000|2021-09-15 07:15:00|7389.5|7386.7|7395.5|7392.7|7396.5|7393.7|7389.5|7386.7|567
1631690400000|2021-09-15 07:20:00|7396.2|7393.4|7403.5|7400.7|7405.5|7402.7|7393.5|7390.7|1020
1631690700000|2021-09-15 07:25:00|7403.2|7400.4|7403.7|7400.9|7405.5|7402.7|7398|7395.2|576
1631691000000|2021-09-15 07:30:00|7403.5|7400.7|7401.5|7398.7|7405.2|7402.4|7399.2|7396.4|533
1631691300000|2021-09-15 07:35:00|7402|7399.2|7396|7393.2|7402.9|7400.1|7394|7391.2|779
1631691600000|2021-09-15 07:40:00|7396.3|7393.5|7395.4|7392.6|7399.5|7396.7|7391|7388.2|330
1631691900000|2021-09-15 07:45:00|7394.9|7392.1|7392|7389.2|7398.9|7396.1|7392|7389.2|353
1631692200000|2021-09-15 07:50:00|7391.7|7388.9|7397.5|7394.7|7397.7|7394.9|7388|7385.2|677
1631692500000|2021-09-15 07:55:00|7397.7|7394.9|7393.2|7390.4|7397.7|7394.9|7391.9|7389.1|624
1631692800000|2021-09-15 08:00:00|7392.9|7390.1|7391.7|7388.9|7399.7|7396.9|7389|7386.2|782
1631693100000|2021-09-15 08:05:00|7391.4|7388.6|7398.7|7395.9|7398.7|7395.9|7391.4|7388.6|589
1631693400000|2021-09-15 08:10:00|7398.4|7395.6|7392.4|7389.6|7399.2|7396.4|7391.7|7388.9|353
1631693700000|2021-09-15 08:15:00|7393.7|7390.9|7395.7|7392.9|7397.4|7394.6|7391.9|7389.1|747
1631694000000|2021-09-15 08:20:00|7395.4|7392.6|7387.7|7384.9|7395.4|7392.6|7383.4|7380.6|1592
1631694300000|2021-09-15 08:25:00|7387.9|7385.1|7386.4|7383.6|7392.4|7389.6|7378.4|7375.6|3915
1631694600000|2021-09-15 08:30:00|7387.4|7384.6|7382.2|7379.4|7390.2|7387.4|7381.5|7378.7|3079
1631694900000|2021-09-15 08:35:00|7381.9|7379.1|7384.2|7381.4|7384.5|7381.7|7379.2|7376.4|707
1631695200000|2021-09-15 08:40:00|7383.9|7381.1|7386.5|7383.7|7387.2|7384.4|7382.5|7379.7|458
1631695500000|2021-09-15 08:45:00|7386.7|7383.9|7386.7|7383.9|7389.9|7387.1|7385.4|7382.6|969
1631695800000|2021-09-15 08:50:00|7385.7|7382.9|7386.4|7383.6|7389.2|7386.4|7385.4|7382.6|232
1631696100000|2021-09-15 08:55:00|7386.2|7383.4|7392.4|7389.6|7392.4|7389.6|7385.4|7382.6|607
1631696400000|2021-09-15 09:00:00|7391.9|7389.1|7382.4|7379.6|7391.9|7389.1|7382.4|7379.6|661
1631696700000|2021-09-15 09:05:00|7382|7379.2|7385.9|7383.1|7391.6|7388.8|7379.4|7376.6|582
1631697000000|2021-09-15 09:10:00|7386.1|7383.3|7384.1|7381.3|7387.9|7385.1|7383.9|7381.1|766
1631697300000|2021-09-15 09:15:00|7384.4|7381.6|7403.1|7400.3|7405.9|7403.1|7384.4|7381.6|2665
1631697600000|2021-09-15 09:20:00|7403.3|7400.5|7401.3|7398.5|7405.6|7402.8|7400.8|7398|607
1631697900000|2021-09-15 09:25:00|7402.3|7399.5|7404.3|7401.5|7405.3|7402.5|7402.3|7399.5|748
1631698200000|2021-09-15 09:30:00|7403.8|7401|7411.5|7408.7|7412.3|7409.5|7402.8|7400|1020
1631698500000|2021-09-15 09:35:00|7411.7|7408.9|7415.7|7412.9|7417.5|7414.7|7410.3|7407.5|967
1631698800000|2021-09-15 09:40:00|7416|7413.2|7413.7|7410.9|7416|7413.2|7412|7409.2|528
1631699100000|2021-09-15 09:45:00|7414.3|7411.5|7417.7|7414.9|7417.7|7414.9|7410.7|7407.9|469
1631699400000|2021-09-15 09:50:00|7418.3|7415.5|7428.7|7425.9|7431.2|7428.4|7416.3|7413.5|3348
1631699700000|2021-09-15 09:55:00|7428.9|7426.1|7425.7|7422.9|7431.2|7428.4|7425.2|7422.4|1379
1631700000000|2021-09-15 10:00:00|7424.7|7421.9|7429.7|7426.9|7430.7|7427.9|7423.7|7420.9|862
1631700300000|2021-09-15 10:05:00|7430|7427.2|7425.2|7422.4|7430.2|7427.4|7422|7419.2|818
1631700600000|2021-09-15 10:10:00|7425.7|7422.9|7432.9|7430.1|7433.9|7431.1|7424.9|7422.1|855
1631700900000|2021-09-15 10:15:00|7433.2|7430.4|7433.2|7430.4|7434.4|7431.6|7429.7|7426.9|1673
1631701200000|2021-09-15 10:20:00|7433.4|7430.6|7429.7|7426.9|7437.1|7434.3|7427.4|7424.6|821
1631701500000|2021-09-15 10:25:00|7429.9|7427.1|7428.7|7425.9|7432.4|7429.6|7428.4|7425.3|634
1631701800000|2021-09-15 10:30:00|7429.4|7426.6|7425.6|7422.8|7432.1|7429.3|7424.6|7421.2|417
1631702100000|2021-09-15 10:35:00|7425.9|7423.1|7417.9|7415.1|7425.9|7423.1|7417.6|7414.8|1075
1631702400000|2021-09-15 10:40:00|7418.1|7415.3|7419.1|7416.3|7420.6|7417.8|7417.6|7414.8|494
1631702700000|2021-09-15 10:45:00|7419.4|7416.6|7420.8|7418|7425.1|7422.3|7418.6|7415.8|689
1631703000000|2021-09-15 10:50:00|7420.6|7417.8|7418.6|7415.8|7421.6|7418.8|7416.9|7414.1|833
1631703300000|2021-09-15 10:55:00|7418.2|7415.4|7417.9|7415.1|7418.4|7415.6|7412.6|7409.8|624
1631703600000|2021-09-15 11:00:00|7417.7|7414.9|7418.6|7415.8|7418.9|7416.1|7414.1|7411.3|350
1631703900000|2021-09-15 11:05:00|7419.1|7416.3|7422.4|7419.6|7426.1|7423.3|7415.1|7412.3|770
1631704200000|2021-09-15 11:10:00|7422.1|7419.3|7416.1|7413.3|7422.6|7419.8|7415.1|7412.3|269
1631704500000|2021-09-15 11:15:00|7414.9|7412.1|7411.4|7408.6|7414.9|7412.1|7409.1|7406.3|1148
1631704800000|2021-09-15 11:20:00|7411.6|7408.8|7416.9|7414.1|7419.9|7417.1|7411.6|7408.8|841
1631705100000|2021-09-15 11:25:00|7417.1|7414.3|7415.6|7412.8|7419.1|7416.3|7411.7|7408.9|773
1631705400000|2021-09-15 11:30:00|7415.8|7413|7408.6|7405.8|7416.6|7413.8|7408.1|7405.3|426
1631705700000|2021-09-15 11:35:00|7408.1|7405.3|7414.8|7412|7418.6|7415.8|7408.1|7405.3|275
1631706000000|2021-09-15 11:40:00|7415.1|7412.3|7414.1|7411.3|7417.3|7414.5|7413.8|7411|225
1631706300000|2021-09-15 11:45:00|7413.8|7411|7414.1|7411.3|7415.6|7412.8|7411.8|7409|157
1631706600000|2021-09-15 11:50:00|7413.8|7411|7412.2|7409.4|7414|7411.2|7406.1|7403.3|1534
1631706900000|2021-09-15 11:55:00|7412.5|7409.7|7418|7415.2|7418.2|7415.4|7407.5|7404.7|1712
1631707200000|2021-09-15 12:00:00|7418.5|7415.7|7419.5|7416.7|7423.5|7420.7|7415.5|7412.7|438
1631707500000|2021-09-15 12:05:00|7419.2|7416.4|7423.7|7420.9|7425.9|7423.1|7417.2|7414.4|532
1631707800000|2021-09-15 12:10:00|7423.5|7420.7|7424.7|7421.9|7425.9|7423.1|7418.9|7416.1|352
1631708100000|2021-09-15 12:15:00|7424.9|7422.1|7423.9|7421.1|7425.9|7423.1|7418.7|7415.9|564
1631708400000|2021-09-15 12:20:00|7423.7|7420.9|7431.6|7428.8|7432.9|7430.1|7423.5|7420.7|1517
1631708700000|2021-09-15 12:25:00|7431.9|7429.1|7442.1|7439.3|7443.4|7440.6|7429.9|7427.1|2769
1631709000000|2021-09-15 12:30:00|7442.4|7439.6|7444.8|7442|7445.4|7442.6|7437.9|7435.1|3787
1631709300000|2021-09-15 12:35:00|7445.4|7442.6|7442.6|7439.8|7445.8|7443|7441.1|7438.3|1390
1631709600000|2021-09-15 12:40:00|7442.3|7439.5|7442.3|7439.5|7444.8|7442|7438.3|7434.2|2138
1631709900000|2021-09-15 12:45:00|7441.8|7439|7444.1|7441.3|7447.1|7444.3|7438.6|7435.8|2174
1631710200000|2021-09-15 12:50:00|7444.3|7441.5|7448.3|7445.5|7453.3|7450.5|7443.3|7440.5|2224
1631710500000|2021-09-15 12:55:00|7448.1|7445.3|7452.3|7449.5|7453.1|7450.3|7446.6|7443.8|935
1631710800000|2021-09-15 13:00:00|7452.6|7449.8|7462.8|7460|7463.3|7460.5|7452.3|7449.5|3756
1631711100000|2021-09-15 13:05:00|7463.3|7460.5|7463.3|7460.5|7466.3|7463.5|7458.3|7455.5|2616
1631711400000|2021-09-15 13:10:00|7463|7460.2|7466.3|7463.5|7467.7|7464.9|7457.8|7455|1813
1631711700000|2021-09-15 13:15:00|7466.8|7464|7493.7|7490.9|7493.7|7490.9|7466.6|7463.8|3793
1631712000000|2021-09-15 13:20:00|7493.3|7490.5|7495.7|7492.9|7502.3|7499.5|7490.3|7487.5|3106
1631712300000|2021-09-15 13:25:00|7495.4|7492.6|7488.8|7486|7498.2|7495.4|7484.5|7481.7|2777
1631712600000|2021-09-15 13:30:00|7488.3|7485.5|7500.5|7497.7|7505.7|7502.9|7487|7484.2|3853
1631712900000|2021-09-15 13:35:00|7500.8|7498|7521.2|7518.4|7523.7|7520.9|7499.8|7497|3664
1631713200000|2021-09-15 13:40:00|7521.5|7518.7|7518.5|7515.7|7525.3|7522.5|7511.5|7508.7|2554
1631713500000|2021-09-15 13:45:00|7518.2|7515.4|7534.4|7531.6|7535.1|7532.3|7517.2|7514.4|3515
1631713800000|2021-09-15 13:50:00|7534.6|7531.8|7546.8|7544|7550.3|7547.5|7532.4|7529.6|7042
1631714100000|2021-09-15 13:55:00|7546.6|7543.8|7548|7545.2|7549.6|7546.8|7542.6|7539.8|2164
1631714400000|2021-09-15 14:00:00|7548.3|7545.5|7558.8|7556|7560.6|7557.8|7541|7538.2|3146
1631714700000|2021-09-15 14:05:00|7559|7556.2|7526.8|7524|7561.3|7558.5|7517.3|7514.5|5224
1631715000000|2021-09-15 14:10:00|7527.1|7524.3|7526.8|7524|7536.8|7534|7518|7515.2|2844
1631715300000|2021-09-15 14:15:00|7527.3|7524.5|7530.9|7528.1|7542.1|7536.5|7525.5|7522.7|2743
1631715600000|2021-09-15 14:20:00|7531.1|7528.3|7561.6|7558.8|7562.1|7559.3|7531.1|7528.3|2236
1631715900000|2021-09-15 14:25:00|7561.1|7558.3|7538.4|7528.4|7564.1|7561.3|7531.1|7524.7|3098
1631716200000|2021-09-15 14:30:00|7539|7529|7550.3|7547.5|7561.1|7558.3|7535.8|7529|5453
1631716500000|2021-09-15 14:35:00|7551.1|7548.3|7568|7565.2|7572.5|7569.7|7548.6|7545.8|3382
1631716800000|2021-09-15 14:40:00|7568.3|7565.5|7568.5|7565.7|7574|7571.2|7562.3|7559.5|3223
1631717100000|2021-09-15 14:45:00|7568.3|7565.5|7571.3|7568.5|7574.5|7571.7|7560.3|7557.5|1964
1631717400000|2021-09-15 14:50:00|7570.3|7567.5|7547.3|7544.5|7574.5|7571.7|7545.6|7542.8|3221
1631717700000|2021-09-15 14:55:00|7547.1|7544.3|7546.1|7543.3|7565.6|7562.8|7545.6|7542.8|2460
1631718000000|2021-09-15 15:00:00|7545.8|7543|7536.1|7533.3|7550.3|7547.5|7530.9|7528.1|3378
1631718300000|2021-09-15 15:05:00|7535.1|7532.3|7539.6|7536.8|7545.3|7542.5|7534.6|7531.8|2302
1631718600000|2021-09-15 15:10:00|7539.9|7537.1|7534.6|7531.8|7541.9|7539.1|7531.4|7528.6|1384
1631718900000|2021-09-15 15:15:00|7534.3|7531.5|7525.4|7522.6|7537.1|7534.3|7517.1|7514.3|2396
1631719200000|2021-09-15 15:20:00|7526.1|7523.3|7547.5|7544.7|7549.3|7546.5|7524.1|7521.3|2507
1631719500000|2021-09-15 15:25:00|7547.3|7544.5|7535.6|7532.8|7549.5|7546.7|7535.1|7532.3|4599
1631719800000|2021-09-15 15:30:00|7535.3|7532.5|7544.6|7541.8|7545.1|7542.3|7534.1|7531.3|3285
1631720100000|2021-09-15 15:35:00|7543.6|7540.8|7542.3|7539.5|7545.6|7542.8|7530.6|7527.8|1437
1631720400000|2021-09-15 15:40:00|7542.6|7539.8|7539.3|7536.5|7546.1|7543.3|7535.1|7532.3|1560
1631720700000|2021-09-15 15:45:00|7539.1|7536.3|7517.3|7514.5|7539.1|7536.3|7513.6|7510.8|1608
1631721000000|2021-09-15 15:50:00|7517.5|7514.7|7518.3|7515.5|7525.3|7522.5|7515.6|7512.8|995
1631721300000|2021-09-15 15:55:00|7518.1|7515.3|7524.8|7522|7526|7523.2|7510.3|7507.5|1515
1631721600000|2021-09-15 16:00:00|7524.6|7521.8|7504.1|7501.3|7524.6|7521.8|7487.4|7484.6|3807
1631721900000|2021-09-15 16:05:00|7504.4|7501.6|7505.7|7502.9|7510.1|7507.3|7494.7|7491.9|1232
1631722200000|2021-09-15 16:10:00|7506.4|7503.6|7512.1|7509.3|7517.2|7514.4|7505.7|7502.9|1120
1631722500000|2021-09-15 16:15:00|7511.9|7509.1|7521.6|7518.8|7523.3|7520.5|7510.4|7507.6|1767
1631722800000|2021-09-15 16:20:00|7522.1|7519.3|7517.6|7514.8|7524.8|7522|7511.8|7509|752
1631723100000|2021-09-15 16:25:00|7517.4|7514.6|7513.8|7511|7522.3|7519.5|7511.5|7508.7|864
1631723400000|2021-09-15 16:30:00|7514.8|7512|7511.5|7508.7|7521.8|7519|7510.8|7508|1023
1631723700000|2021-09-15 16:35:00|7511.1|7508.3|7505.1|7502.3|7512.3|7509.5|7502|7499.2|1170
1631724000000|2021-09-15 16:40:00|7505.3|7502.5|7507.8|7505|7511.8|7509|7503.8|7501|1045
1631724300000|2021-09-15 16:45:00|7508.2|7505.4|7510.5|7507.7|7512.5|7509.7|7504.8|7502|914
1631724600000|2021-09-15 16:50:00|7510.8|7508|7524.3|7521.5|7525.1|7522.3|7510.8|7508|1501
1631724900000|2021-09-15 16:55:00|7524|7521.2|7521.5|7518.7|7530.5|7527.7|7518.5|7515.7|1335
1631725200000|2021-09-15 17:00:00|7520|7517.2|7516.5|7513.7|7526.2|7523.4|7514.7|7511.9|629
1631725500000|2021-09-15 17:05:00|7516.7|7513.9|7514.2|7511.4|7521.7|7518.9|7511.5|7508.7|474
1631725800000|2021-09-15 17:10:00|7514.5|7511.7|7517.8|7515|7521.5|7518.7|7513.8|7511|1315
1631726100000|2021-09-15 17:15:00|7517.5|7514.7|7527.5|7524.7|7530.9|7528.1|7517|7514.2|1102
1631726400000|2021-09-15 17:20:00|7527.7|7524.9|7514|7511.2|7527.9|7525.1|7512.7|7509.9|609
1631726700000|2021-09-15 17:25:00|7513.5|7510.7|7511.2|7508.4|7514.5|7511.7|7507.2|7504.4|801
1631727000000|2021-09-15 17:30:00|7511.5|7508.7|7514.2|7511.4|7514.7|7511.9|7506|7503.2|1016
1631727300000|2021-09-15 17:35:00|7514.4|7511.6|7516.2|7513.4|7516.9|7514.1|7509.4|7506.6|1326
1631727600000|2021-09-15 17:40:00|7516.4|7513.6|7510.7|7507.9|7524.8|7519.6|7510|7507.2|1242
1631727900000|2021-09-15 17:45:00|7510.5|7507.7|7518.1|7515.3|7518.1|7515.3|7504|7501.2|982
1631728200000|2021-09-15 17:50:00|7517.9|7515.1|7517.4|7514.6|7519.4|7516.6|7507.4|7504.6|1308
1631728500000|2021-09-15 17:55:00|7517.7|7514.9|7524.4|7521.6|7526.4|7523.6|7513|7510.2|1511
1631728800000|2021-09-15 18:00:00|7524|7521.2|7520.4|7517.6|7528|7525.2|7513|7510.2|2227
1631729100000|2021-09-15 18:05:00|7520.7|7517.9|7513.9|7511.1|7525.2|7522.4|7513.6|7510.8|1579
1631729400000|2021-09-15 18:10:00|7514.2|7511.4|7513.7|7510.9|7519.9|7517.1|7509.9|7507.1|1938
1631729700000|2021-09-15 18:15:00|7514.4|7511.6|7512.2|7509.4|7518.9|7516.1|7510.2|7507.4|1127
1631730000000|2021-09-15 18:20:00|7511.7|7508.9|7526.4|7523.6|7530.4|7527.6|7510.7|7507.9|3329
1631730300000|2021-09-15 18:25:00|7526.6|7523.8|7499.8|7497|7535.1|7532.3|7498.8|7496|6489
1631730600000|2021-09-15 18:30:00|7500.2|7497.4|7504.8|7502|7510.8|7508|7492.6|7489.8|3120
1631730900000|2021-09-15 18:35:00|7505.1|7502.3|7506.6|7503.8|7508.3|7505.5|7502.8|7500|501
1631731200000|2021-09-15 18:40:00|7506.3|7503.5|7515.3|7512.5|7516.8|7514|7506.3|7503.5|542
1631731500000|2021-09-15 18:45:00|7515.1|7512.3|7509|7506.2|7519|7516.2|7507.8|7505|598
1631731800000|2021-09-15 18:50:00|7509.2|7506.4|7509.5|7506.7|7513|7510.2|7508.8|7506|154
1631732100000|2021-09-15 18:55:00|7509.3|7506.5|7513.2|7510.4|7513.2|7510.4|7508.5|7505.7|114
1631732400000|2021-09-15 19:00:00|7513.5|7510.7|7513.2|7510.4|7514|7511.2|7510.2|7507.4|163
1631732700000|2021-09-15 19:05:00|7512.7|7509.9|7512.5|7509.7|7514|7511.2|7508.2|7505.4|167
1631733000000|2021-09-15 19:10:00|7512.7|7509.9|7518.4|7515.6|7520.7|7517.9|7510.2|7507.4|396
1631733300000|2021-09-15 19:15:00|7517.7|7514.9|7519.4|7516.6|7520.2|7517.4|7514.2|7511.4|240
1631733600000|2021-09-15 19:20:00|7519.2|7516.4|7519.2|7516.4|7521.4|7518.6|7518.2|7515.4|169
1631733900000|2021-09-15 19:25:00|7518.9|7516.1|7517.4|7514.6|7520.4|7517.6|7517.4|7514.6|227
1631734200000|2021-09-15 19:30:00|7517.1|7514.3|7511.2|7508.4|7517.1|7514.3|7504.9|7502.1|219
1631734500000|2021-09-15 19:35:00|7511.4|7508.6|7512.7|7509.9|7513.6|7510.8|7509.4|7506.6|134
1631734800000|2021-09-15 19:40:00|7512.9|7510.1|7510.7|7507.9|7514.1|7511.3|7509.7|7506.9|284
1631735100000|2021-09-15 19:45:00|7511.7|7508.9|7512.4|7509.6|7514.9|7512.1|7511.2|7508.4|179
1631735400000|2021-09-15 19:50:00|7512.2|7509.4|7515.4|7512.6|7516.4|7513.6|7511.7|7508.9|120
1631735700000|2021-09-15 19:55:00|7515.6|7512.8|7510.4|7507.6|7515.6|7512.8|7509.4|7506.6|268
1631736000000|2021-09-15 20:00:00|7510.2|7507.4|7510.1|7507.3|7511.7|7508.9|7509.1|7506.3|128
1631736300000|2021-09-15 20:05:00|7510.6|7507.8|7508.6|7505.8|7511.9|7509.1|7507.6|7504.8|173
1631736600000|2021-09-15 20:10:00|7509.7|7505.7|7509.4|7506.6|7509.7|7506.6|7507.9|7505.1|118
1631736900000|2021-09-15 20:15:00|7509.3|7506.5|7507.8|7505|7509.3|7506.5|7507.6|7504.8|17
1631737200000|2021-09-15 20:20:00|7508.1|7505.3|7508.3|7505.5|7510.1|7507.3|7507.6|7504.8|59
1631737500000|2021-09-15 20:25:00|7508.1|7505.3|7509.8|7507|7509.8|7507|7507.8|7505|21
1631737800000|2021-09-15 20:30:00|7509.5|7506.7|7511.3|7508.5|7512.3|7509.5|7509.3|7506.5|117
1631738100000|2021-09-15 20:35:00|7510.3|7507.5|7516|7513.2|7516|7513.2|7510|7507.2|82
1631738400000|2021-09-15 20:40:00|7516.3|7513.5|7519.8|7517|7520|7517.2|7516.3|7513.5|195
1631738700000|2021-09-15 20:45:00|7519.5|7516.7|7514|7511.2|7520.3|7517.5|7514|7511.2|201
1631739000000|2021-09-15 20:50:00|7513.6|7510.8|7507|7504.2|7513.6|7510.8|7506.8|7504|232
1631739300000|2021-09-15 20:55:00|7506.3|7503.5|7506.5|7503.7|7507|7504.2|7500.5|7497.7|195
1631739600000|2021-09-15 21:00:00|7510.5|7500.5|7513.4|7503.4|7514.4|7504.4|7510.5|7500.5|4
1631739900000|2021-09-15 21:05:00|7513.2|7503.2|7512.9|7502.9|7513.9|7503.9|7510.9|7500.9|1
1631740200000|2021-09-15 21:10:00|||||||||2
1631740500000|2021-09-15 21:15:00|7510.8|7508|7516.3|7506.3|7517.4|7510|7510.8|7503.9|0
1631740800000|2021-09-15 21:20:00|7515.8|7505.8|7517.3|7507.3|7517.3|7507.3|7515.8|7505.8|0
1631741100000|2021-09-15 21:25:00|7515.2|7512.4|7516.7|7513.9|7516.7|7513.9|7515.2|7512.4|1
1631741400000|2021-09-15 21:30:00|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|5
1631741700000|2021-09-15 21:35:00|7516.8|7514|7514.8|7510.8|7516.8|7514|7514.8|7510.8|9
1631742000000|2021-09-15 21:40:00|7520.3|7510.3|7516.8|7506.8|7520.3|7510.3|7516.8|7506.8|30
1631742300000|2021-09-15 21:45:00|7516.2|7506.2|7518.1|7508.1|7518.1|7508.1|7512.3|7502.3|1
1631742600000|2021-09-15 21:50:00|7518.3|7508.3|7518.1|7508.1|7518.4|7511.8|7515.5|7508.1|0
1631742900000|2021-09-15 21:55:00|7518.3|7508.3|7513|7510.2|7518.3|7511.8|7513|7508.3|6
1631750400000|2021-09-16 00:00:00|7500.9|7496.9|7496.3|7493.5|7504.6|7501.7|7495.8|7493|129
1631750700000|2021-09-16 00:05:00|7497|7494.2|7498.2|7495.4|7499.5|7496.7|7495.8|7492.6|103
1631751000000|2021-09-16 00:10:00|7498.5|7495.7|7494.5|7491.7|7498.5|7495.7|7493.5|7490.7|23
1631751300000|2021-09-16 00:15:00|7494.8|7492|7493.5|7490.7|7495.2|7492.4|7493.2|7490.4|28
1631751600000|2021-09-16 00:20:00|7493.2|7490.4|7489.5|7486.7|7494.2|7491.4|7488.7|7485.9|97
1631751900000|2021-09-16 00:25:00|7490|7487.2|7493.2|7490.4|7497.3|7494.2|7489|7486.2|167
1631752200000|2021-09-16 00:30:00|7492.7|7489.9|7489.7|7486.9|7492.7|7489.9|7488.9|7486.1|53
1631752500000|2021-09-16 00:35:00|7489.9|7487.1|7491.4|7488.6|7492.9|7490.1|7489.4|7486.5|16
1631752800000|2021-09-16 00:40:00|7491.7|7488.9|7491.9|7489.1|7491.9|7489.1|7490.4|7487.6|19
1631753100000|2021-09-16 00:45:00|7492.1|7489.3|7492.4|7489.6|7492.9|7490.1|7491.4|7488.5|29
1631753400000|2021-09-16 00:50:00|7492.6|7489.8|7496.9|7494.1|7500.9|7498.1|7492.6|7489.8|38
1631753700000|2021-09-16 00:55:00|7497.2|7494.4|7494.4|7491.6|7500.4|7497.6|7494.2|7491.4|64
1631754000000|2021-09-16 01:00:00|7494.1|7491.3|7491.9|7489.1|7495.9|7493.1|7488.6|7485.8|111
1631754300000|2021-09-16 01:05:00|7491.7|7488.9|7499.4|7496.6|7499.6|7496.8|7491.4|7488.6|62
1631754600000|2021-09-16 01:10:00|7499.2|7496.4|7491.7|7488.9|7499.7|7496.9|7490.4|7487.6|82
1631754900000|2021-09-16 01:15:00|7491.2|7488.4|7494.4|7491.6|7495.4|7492.6|7488.6|7485.8|131
1631755200000|2021-09-16 01:20:00|7494.1|7491.3|7496.6|7493.8|7498.9|7496.1|7493.4|7490.6|109
1631755500000|2021-09-16 01:25:00|7496.9|7494.1|7496.1|7493.3|7498.1|7495.3|7491.9|7489.1|237
1631755800000|2021-09-16 01:30:00|7495.9|7493.1|7490.3|7487.5|7497.8|7495|7488.8|7486|117
1631756100000|2021-09-16 01:35:00|7490.8|7488|7491.8|7489|7495.1|7492.3|7490.8|7488|32
1631756400000|2021-09-16 01:40:00|7492|7489.2|7485.3|7482.5|7492.8|7490|7485.1|7482.3|212
1631756700000|2021-09-16 01:45:00|7485|7482.2|7485.1|7482.3|7487.8|7485|7484.8|7482|106
1631757000000|2021-09-16 01:50:00|7484.8|7482|7488.5|7485.7|7490.7|7487.9|7484.5|7481.7|214
1631757300000|2021-09-16 01:55:00|7488.2|7485.4|7484.7|7481.9|7488.2|7485.4|7484.5|7481.7|77
1631757600000|2021-09-16 02:00:00|7485|7482.2|7493.5|7490.7|7493.9|7491.1|7484.5|7481.7|209
1631757900000|2021-09-16 02:05:00|7493.2|7490.4|7510.2|7507.4|7510.4|7507.6|7492.7|7489.9|340
1631758200000|2021-09-16 02:10:00|7509.9|7507.1|7517.9|7515.1|7518.4|7515.6|7502.7|7499.9|1141
1631758500000|2021-09-16 02:15:00|7517.6|7514.8|7511.1|7508.3|7517.8|7515|7510.3|7507.5|159
1631758800000|2021-09-16 02:20:00|7510.8|7508|7512.4|7509.6|7514.6|7511.8|7510.8|7508|95
1631759100000|2021-09-16 02:25:00|7512.1|7509.3|7515.6|7512.8|7515.8|7513|7510.1|7507.3|76
1631759400000|2021-09-16 02:30:00|7515.9|7513.1|7525.6|7522.8|7525.9|7523.1|7515.6|7512.8|705
1631759700000|2021-09-16 02:35:00|7525.9|7523.1|7514.1|7511.3|7525.9|7523.1|7512.1|7509.3|233
1631760000000|2021-09-16 02:40:00|7514.4|7511.6|7532.4|7529.6|7532.6|7529.8|7512.6|7509.8|288
1631760300000|2021-09-16 02:45:00|7532.6|7529.8|7539.4|7536.6|7539.8|7537|7527.3|7524.5|660
1631760600000|2021-09-16 02:50:00|7539.1|7536.3|7539.4|7536.6|7540.1|7537.3|7536.3|7533.5|383
1631760900000|2021-09-16 02:55:00|7539.1|7536.3|7541.8|7539|7546.9|7544.1|7536.6|7533.8|1144
1631761200000|2021-09-16 03:00:00|7542.1|7539.3|7539.3|7536.5|7544.6|7541.8|7533.1|7530.3|604
1631761500000|2021-09-16 03:05:00|7539.6|7536.8|7543.4|7540.6|7546.1|7543.3|7536.7|7533.9|529
1631761800000|2021-09-16 03:10:00|7543.1|7540.3|7536|7533.2|7545.3|7542.5|7532.4|7529.6|535
1631762100000|2021-09-16 03:15:00|7535.5|7532.7|7538.2|7535.4|7541.9|7539.1|7532.9|7530.1|471
1631762400000|2021-09-16 03:20:00|7537.9|7535.1|7540.5|7537.7|7540.9|7538.1|7524.7|7521.9|919
1631762700000|2021-09-16 03:25:00|7540.2|7537.4|7531.9|7529.1|7549.4|7546.6|7531.9|7529.1|457
1631763000000|2021-09-16 03:30:00|7532.2|7529.4|7524.9|7522.1|7532.2|7529.4|7523.9|7521.1|69
1631763300000|2021-09-16 03:35:00|7525.4|7522.6|7526.4|7523.6|7528|7524.9|7520.4|7517.6|70
1631763600000|2021-09-16 03:40:00|7526.1|7523.3|7520.4|7517.6|7526.9|7524.1|7520.4|7517.6|21
1631763900000|2021-09-16 03:45:00|7520.6|7517.8|7524.1|7521.3|7527.1|7524.3|7520.4|7517.6|16
1631764200000|2021-09-16 03:50:00|7524.4|7521.6|7521.1|7518.3|7525.6|7522.8|7521.1|7518.3|14
1631764500000|2021-09-16 03:55:00|7520.4|7517.6|7520.1|7517.3|7522.6|7519.8|7518.6|7515.8|19
1631764800000|2021-09-16 04:00:00|7520.4|7517.6|7526.8|7524|7530.8|7528|7520.4|7517.6|53
1631765100000|2021-09-16 04:05:00|7526.9|7524.1|7529.8|7527|7531.1|7528.3|7524.4|7521.6|31
1631765400000|2021-09-16 04:10:00|7530.1|7527.3|7525.9|7523.1|7530.1|7527.3|7522.4|7519.6|41
1631765700000|2021-09-16 04:15:00|7526.5|7523.7|7528.4|7525.6|7529.1|7526.3|7526.5|7523.7|42
1631766000000|2021-09-16 04:20:00|7527.4|7524.6|7528.9|7526.1|7529.5|7526.6|7526.9|7524.1|25
1631766300000|2021-09-16 04:25:00|7528.4|7525.6|7529.4|7526.6|7530.6|7527.8|7526.9|7524.1|23
1631766600000|2021-09-16 04:30:00|7529.6|7526.8|7525.3|7522.5|7529.6|7526.8|7525.3|7522.5|37
1631766900000|2021-09-16 04:35:00|7525.1|7522.3|7525|7522.2|7526.6|7523.8|7524.6|7521.8|0
1631767200000|2021-09-16 04:40:00|7525.3|7522.5|7524|7521.2|7526|7523.2|7523.5|7520.7|9
1631767500000|2021-09-16 04:45:00|7524.3|7521.5|7524.2|7521.4|7526|7523.2|7524.2|7521.4|16
1631767800000|2021-09-16 04:50:00|7523.7|7520.9|7523.2|7520.4|7525.2|7522.4|7523.2|7520.4|6
1631768100000|2021-09-16 04:55:00|7523.7|7520.9|7523.7|7520.9|7524.5|7521.7|7522.5|7519.7|7
1631768400000|2021-09-16 05:00:00|7523.5|7520.7|7528.3|7525.5|7528.7|7525.9|7523.5|7520.7|19
1631768700000|2021-09-16 05:05:00|7527.7|7524.9|7526.5|7523.7|7528.5|7525.7|7526.5|7523.7|18
1631769000000|2021-09-16 05:10:00|7526.8|7524|7525|7522.2|7529|7526.2|7525|7522.2|28
1631769300000|2021-09-16 05:15:00|7524.8|7522|7525|7522.2|7526.2|7523.4|7522.8|7520|14
1631769600000|2021-09-16 05:20:00|7524.5|7521.7|7524|7521.2|7526|7523.2|7521.2|7518.4|45
1631769900000|2021-09-16 05:25:00|7524.3|7521.5|7528.9|7526.1|7530.2|7527.4|7523.5|7520.7|442
1631770200000|2021-09-16 05:30:00|7529.2|7526.4|7532.9|7530.1|7535.2|7532.4|7519.7|7516.9|282
1631770500000|2021-09-16 05:35:00|7532.7|7529.9|7532.4|7529.6|7538.2|7535.4|7528.9|7526.1|99
1631770800000|2021-09-16 05:40:00|7531.7|7528.9|7515.4|7512.6|7532.1|7529.3|7514.1|7511.3|185
1631771100000|2021-09-16 05:45:00|7514.9|7512.1|7521.4|7518.6|7522.1|7519.3|7511.2|7508.4|99
1631771400000|2021-09-16 05:50:00|7521.1|7518.3|7514.6|7511.8|7522.9|7520.1|7512.6|7509.8|207
1631771700000|2021-09-16 05:55:00|7515.1|7512.3|7511.3|7508.5|7516.7|7513.4|7508.1|7505.3|355
1631772000000|2021-09-16 06:00:00|7510.8|7508|7510.9|7508.1|7511.7|7508.9|7507.1|7504.3|191
1631772300000|2021-09-16 06:05:00|7510.4|7507.6|7512.1|7509.3|7518.6|7515.8|7509.4|7506.6|389
1631772600000|2021-09-16 06:10:00|7512.6|7509.8|7512.6|7509.8|7515.4|7512.6|7512.1|7509.3|345
1631772900000|2021-09-16 06:15:00|7512.9|7510.1|7512.1|7509.3|7519.6|7516.8|7512.1|7509.3|217
1631773200000|2021-09-16 06:20:00|7512.4|7509.6|7513.4|7510.6|7515.4|7512.6|7512.1|7509.3|161
1631773500000|2021-09-16 06:25:00|7513.1|7510.3|7516.1|7513.3|7518.4|7515.6|7512.1|7509.3|81
1631773800000|2021-09-16 06:30:00|7515.9|7513.1|7513.2|7510.4|7515.9|7513.1|7511.1|7508.3|248
1631774100000|2021-09-16 06:35:00|7512.6|7509.8|7517.1|7514.3|7517.8|7515|7511.4|7508.6|366
1631774400000|2021-09-16 06:40:00|7516.8|7514|7510.4|7507.6|7517.4|7514.6|7510.4|7507.6|278
1631774700000|2021-09-16 06:45:00|7510.6|7507.8|7495.3|7492.5|7510.6|7507.8|7495.1|7492.3|405
1631775000000|2021-09-16 06:50:00|7494.8|7492|7494.8|7492|7498.1|7495.3|7484.1|7481.3|676
1631775300000|2021-09-16 06:55:00|7494.6|7491.8|7507.3|7504.5|7515.5|7512.7|7493.8|7491|774
1631775600000|2021-09-16 07:00:00|7507|7504.2|7508.7|7505.9|7510|7507.2|7494.7|7491.6|623
1631775900000|2021-09-16 07:05:00|7509|7506.2|7497.7|7494.9|7510|7507.2|7497.7|7494.9|295
1631776200000|2021-09-16 07:10:00|7498.4|7495.6|7508.7|7505.9|7509.7|7506.9|7497|7494.2|311
1631776500000|2021-09-16 07:15:00|7509|7506.2|7504|7501.2|7515.2|7512.4|7502|7499.2|612
1631776800000|2021-09-16 07:20:00|7504.2|7501.4|7498.2|7495.4|7506.2|7503.4|7497|7494.2|471
1631777100000|2021-09-16 07:25:00|7498.5|7495.7|7498.7|7495.9|7505.7|7502.9|7497|7494.2|578
1631777400000|2021-09-16 07:30:00|7498.5|7495.7|7497.7|7494.9|7504.4|7501.6|7496.7|7493.9|323
1631777700000|2021-09-16 07:35:00|7497.4|7494.6|7501.2|7498.4|7505.7|7502.9|7497.4|7494.6|197
1631778000000|2021-09-16 07:40:00|7501|7498.2|7509.7|7506.9|7519.4|7516.6|7499.5|7496.7|2858
1631778300000|2021-09-16 07:45:00|7509.4|7506.6|7519.1|7516.3|7523.4|7520.6|7506.4|7503.6|473
1631778600000|2021-09-16 07:50:00|7519.4|7516.6|7502.1|7499.3|7520.1|7517.3|7497.4|7494.6|436
1631778900000|2021-09-16 07:55:00|7502.6|7499.8|7504.3|7501.5|7516.8|7514|7502.6|7499.8|420
1631779200000|2021-09-16 08:00:00|7504.1|7501.3|7503.4|7500.6|7514.1|7511.3|7502.1|7499.3|2211
1631779500000|2021-09-16 08:05:00|7502.6|7499.8|7509.1|7506.3|7511.2|7507.8|7502.4|7499.6|765
1631779800000|2021-09-16 08:10:00|7508.8|7506|7493.1|7490.3|7508.8|7506|7492.1|7489.3|834
1631780100000|2021-09-16 08:15:00|7492.9|7490.1|7500.3|7497.5|7505.3|7502.5|7491.1|7488.3|670
1631780400000|2021-09-16 08:20:00|7501.6|7498.8|7496.2|7493.4|7503.3|7500.5|7494.2|7490.5|1112
1631780700000|2021-09-16 08:25:00|7495.9|7493.1|7496.3|7493.5|7499.6|7496.8|7486.9|7484.1|4414
1631781000000|2021-09-16 08:30:00|7496.6|7493.8|7487.3|7484.5|7501|7498.2|7483.3|7480.5|4723
1631781300000|2021-09-16 08:35:00|7486.9|7484.1|7492.2|7489.4|7500.1|7497.3|7481.7|7478.9|2444
1631781600000|2021-09-16 08:40:00|7492|7489.2|7500.7|7497.9|7500.7|7497.9|7484.3|7481.5|2699
1631781900000|2021-09-16 08:45:00|7500|7497.2|7509|7506.2|7515|7512.2|7497.8|7495|1619
1631782200000|2021-09-16 08:50:00|7509.5|7506.7|7515|7512.2|7520.7|7517.9|7506.7|7503.9|793
1631782500000|2021-09-16 08:55:00|7514.8|7512|7526|7523.2|7527.8|7525|7514.8|7512|2223
1631782800000|2021-09-16 09:00:00|7526.2|7523.4|7527.7|7524.9|7528|7525.2|7512|7509.2|1600
1631783100000|2021-09-16 09:05:00|7526.7|7523.9|7515|7512.2|7529.7|7526.9|7514.7|7511.9|1524
1631783400000|2021-09-16 09:10:00|7514.7|7511.9|7510|7507.2|7519|7516.2|7508.7|7505.9|618
1631783700000|2021-09-16 09:15:00|7509.7|7506.9|7508.4|7505.6|7518.7|7515.9|7505.9|7503.1|952
1631784000000|2021-09-16 09:20:00|7508.2|7505.4|7518.2|7515.4|7518.9|7516.1|7508.2|7505.4|907
1631784300000|2021-09-16 09:25:00|7518.9|7516.1|7517.7|7514.9|7527.9|7525.1|7515.1|7512.3|663
1631784600000|2021-09-16 09:30:00|7517.4|7514.6|7515.6|7512.8|7521.6|7518.8|7514.3|7511.5|355
1631784900000|2021-09-16 09:35:00|7515.9|7513.1|7514.2|7511.4|7522.6|7519.8|7514.2|7511.4|1363
1631785200000|2021-09-16 09:40:00|7514.7|7511.9|7511.3|7508.5|7515.2|7512.4|7510.8|7508|323
1631785500000|2021-09-16 09:45:00|7510.8|7508|7510.7|7507.9|7515.8|7513|7505.8|7503|278
1631785800000|2021-09-16 09:50:00|7510.5|7507.7|7502.8|7500|7513.3|7510.5|7500.8|7498|662
1631786100000|2021-09-16 09:55:00|7502.1|7499.3|7499.3|7496.5|7504.8|7502|7497.3|7494.5|308
1631786400000|2021-09-16 10:00:00|7499|7496.2|7503.5|7500.7|7506.2|7503.4|7496|7493.2|323
1631786700000|2021-09-16 10:05:00|7503.3|7500.5|7499.2|7496.4|7515.7|7512.9|7498.7|7495.9|378
1631787000000|2021-09-16 10:10:00|7498.7|7495.9|7498|7495.2|7502.7|7499.9|7496.7|7493.9|377
1631787300000|2021-09-16 10:15:00|7498.3|7495.5|7502.7|7499.9|7503.5|7500.7|7497.7|7494.9|371
1631787600000|2021-09-16 10:20:00|7502.3|7499.5|7501|7498.2|7507.4|7504.6|7500.3|7497.5|430
1631787900000|2021-09-16 10:25:00|7500.8|7498|7500.7|7497.9|7508.3|7505.5|7500.3|7497.5|220
1631788200000|2021-09-16 10:30:00|7501|7498.2|7501.8|7499|7505.3|7502.5|7500.3|7497.5|712
1631788500000|2021-09-16 10:35:00|7501.6|7498.8|7500.7|7497.9|7504.3|7501.5|7500.3|7497.5|239
1631788800000|2021-09-16 10:40:00|7501|7498.2|7501|7498.2|7507.7|7504.9|7500.7|7497.9|402
1631789100000|2021-09-16 10:45:00|7500.7|7497.9|7498.7|7495.9|7503.7|7500.9|7497.3|7494.5|412
1631789400000|2021-09-16 10:50:00|7498.9|7496.1|7504.7|7501.9|7505.2|7502.4|7497|7494.2|900
1631789700000|2021-09-16 10:55:00|7503.9|7501.1|7496.2|7493.4|7504.4|7501.6|7494.2|7491.4|586
1631790000000|2021-09-16 11:00:00|7495.7|7492.9|7498.4|7495.6|7500.4|7497.6|7495.7|7492.9|106
1631790300000|2021-09-16 11:05:00|7498.6|7495.8|7490.9|7488.1|7500.9|7498.1|7487.2|7484.4|696
1631790600000|2021-09-16 11:10:00|7490.2|7487.4|7495.7|7492.9|7498.6|7495.8|7488.9|7486.1|154
1631790900000|2021-09-16 11:15:00|7495.2|7492.4|7490.9|7488.1|7495.2|7492.4|7490.9|7488.1|133
1631791200000|2021-09-16 11:20:00|7490.6|7487.8|7493.7|7490.9|7499.9|7497.1|7490.6|7487.8|296
1631791500000|2021-09-16 11:25:00|7493.2|7490.4|7497.7|7494.9|7497.7|7494.9|7491.2|7488.4|351
1631791800000|2021-09-16 11:30:00|7497.5|7494.7|7486.4|7483.6|7497.5|7494.7|7486.2|7483.4|273
1631792100000|2021-09-16 11:35:00|7486.2|7483.4|7488.9|7486.1|7496.7|7493.9|7484.9|7482.1|365
1631792400000|2021-09-16 11:40:00|7489.2|7486.4|7488.2|7485.4|7491.6|7488.8|7488.2|7485.4|132
1631792700000|2021-09-16 11:45:00|7488.6|7485.8|7489.2|7486.4|7491.6|7488.8|7487.5|7484.7|867
1631793000000|2021-09-16 11:50:00|7489|7486.2|7489.4|7486.6|7490.2|7487.4|7487.7|7484.9|251
1631793300000|2021-09-16 11:55:00|7489.2|7486.4|7492.9|7490.1|7493.1|7490.3|7486.9|7484.1|246
1631793600000|2021-09-16 12:00:00|7492.7|7489.9|7496.4|7493.6|7509.5|7506.7|7486.7|7483.9|1409
1631793900000|2021-09-16 12:05:00|7495.4|7492.6|7488.7|7485.9|7496.4|7493.6|7486.9|7484.1|465
1631794200000|2021-09-16 12:10:00|7487.9|7485.1|7489.4|7486.6|7497.2|7494.4|7487.4|7484.6|373
1631794500000|2021-09-16 12:15:00|7489.2|7486.4|7464|7461.2|7490.4|7487.6|7455.5|7452.7|4222
1631794800000|2021-09-16 12:20:00|7463.3|7460.5|7458.3|7455.5|7477.7|7474.9|7457.5|7454.7|948
1631795100000|2021-09-16 12:25:00|7458|7455.2|7464|7461.2|7466.3|7463.5|7450.8|7448|1004
1631795400000|2021-09-16 12:30:00|7463.6|7460.8|7476.8|7474|7480.7|7477.9|7457.3|7454.5|1476
1631795700000|2021-09-16 12:35:00|7476.5|7473.7|7476.8|7474|7480|7477.2|7468|7465.2|1547
1631796000000|2021-09-16 12:40:00|7476.3|7473.5|7464|7461.2|7479.7|7476.9|7464|7461.2|800
1631796300000|2021-09-16 12:45:00|7463.7|7460.9|7454.5|7451.7|7470|7467.2|7454.3|7451.5|2366
1631796600000|2021-09-16 12:50:00|7455|7452.2|7471.5|7468.7|7475.2|7472.4|7450.8|7448|1727
1631796900000|2021-09-16 12:55:00|7471.2|7468.4|7476.2|7473.4|7483.8|7481|7469|7466.2|1133
1631797200000|2021-09-16 13:00:00|7475.5|7472.7|7474|7471.2|7482.5|7479.7|7458.8|7456|1944
1631797500000|2021-09-16 13:05:00|7474.3|7471.5|7471.8|7469|7482|7479.2|7470.8|7468|1028
1631797800000|2021-09-16 13:10:00|7471.5|7468.7|7485.7|7482.9|7488.5|7485.7|7465.8|7463|1966
1631798100000|2021-09-16 13:15:00|7486.2|7483.4|7492.2|7489.4|7498.9|7496.1|7486.2|7483.4|2142
1631798400000|2021-09-16 13:20:00|7491.9|7489.1|7489.7|7486.9|7491.9|7489.1|7479.2|7476.4|1167
1631798700000|2021-09-16 13:25:00|7489.2|7486.4|7493.4|7490.6|7498.6|7495.8|7485.9|7483.1|679
1631799000000|2021-09-16 13:30:00|7493|7490.2|7486.5|7483.7|7498.9|7496.1|7481.7|7478.9|1197
1631799300000|2021-09-16 13:35:00|7486.2|7483.4|7470.1|7467.3|7486.4|7483.6|7465.1|7462.3|1904
1631799600000|2021-09-16 13:40:00|7470.9|7468.1|7458.2|7455.4|7473.9|7471.1|7456.4|7453.6|2521
1631799900000|2021-09-16 13:45:00|7459.2|7456.4|7447.4|7444.6|7459.2|7456.4|7421.4|7418.6|6848
1631800200000|2021-09-16 13:50:00|7447.7|7444.9|7429.4|7426.6|7476.4|7473.6|7423.7|7420.9|3313
1631800500000|2021-09-16 13:55:00|7429.2|7426.4|7450.8|7448|7452.3|7449.5|7423.3|7420.5|2369
1631800800000|2021-09-16 14:00:00|7450.5|7447.7|7445.3|7442.5|7457.2|7454.4|7440.8|7438|1944
1631801100000|2021-09-16 14:05:00|7445|7442.2|7442.3|7439.5|7447|7444.2|7434|7431.2|1076
1631801400000|2021-09-16 14:10:00|7442|7439.2|7431.5|7428.7|7450.2|7447.4|7429.3|7426.5|1210
1631801700000|2021-09-16 14:15:00|7431.3|7428.5|7425.7|7422.9|7432.5|7429.7|7411.3|7408.5|2452
1631802000000|2021-09-16 14:20:00|7426|7423.2|7422.3|7419.5|7432.3|7429.5|7416.8|7414|1464
1631802300000|2021-09-16 14:25:00|7422.7|7419.9|7439|7436.2|7441.3|7438.5|7416.8|7414|947
1631802600000|2021-09-16 14:30:00|7438.8|7436|7456.3|7453.5|7458.5|7455.7|7436.6|7433.8|2027
1631802900000|2021-09-16 14:35:00|7456.5|7453.7|7449.5|7446.7|7460.5|7457.7|7442|7439.2|1940
1631803200000|2021-09-16 14:40:00|7450|7447.2|7454.2|7451.4|7461.5|7458.7|7443.8|7441|1706
1631803500000|2021-09-16 14:45:00|7453.6|7450.8|7463|7460.2|7471.9|7469.1|7448.2|7445.4|3696
1631803800000|2021-09-16 14:50:00|7462.8|7460|7455.8|7453|7463.5|7460.7|7452.8|7450|1496
1631804100000|2021-09-16 14:55:00|7455.6|7452.8|7450.5|7447.7|7463.5|7460.7|7447.5|7444.7|1050
1631804400000|2021-09-16 15:00:00|7449.8|7447|7459.9|7457.1|7469.3|7466.5|7435.3|7432.5|3397
1631804700000|2021-09-16 15:05:00|7460.2|7457.4|7461.9|7459.1|7465.6|7462.8|7456.4|7453.6|955
1631805000000|2021-09-16 15:10:00|7462.2|7459.4|7456.4|7453.6|7468.2|7465.4|7453.2|7450.4|1156
1631805300000|2021-09-16 15:15:00|7456.2|7453.4|7455.2|7452.4|7460.2|7457.4|7447.5|7444.7|1129
1631805600000|2021-09-16 15:20:00|7455.6|7452.8|7460.8|7458|7461.2|7458.4|7448.5|7445.7|1990
1631805900000|2021-09-16 15:25:00|7461.5|7458.7|7453|7450.2|7468|7465.2|7448.1|7445.3|5101
1631806200000|2021-09-16 15:30:00|7453.3|7450.5|7463.8|7461|7468|7465.2|7451.4|7448.6|3468
1631806500000|2021-09-16 15:35:00|7463.3|7460.5|7476.5|7473.7|7477|7474.2|7459|7456.2|1403
1631806800000|2021-09-16 15:40:00|7476.3|7473.5|7474.5|7471.7|7483|7480.2|7474|7471.2|1464
1631807100000|2021-09-16 15:45:00|7474|7471.2|7473|7470.2|7482.3|7479.5|7470.5|7467.7|767
1631807400000|2021-09-16 15:50:00|7472.7|7469.9|7473.7|7470.9|7477|7474.2|7468.3|7465.5|797
1631807700000|2021-09-16 15:55:00|7474|7471.2|7476.7|7473.9|7477.7|7474.9|7470.2|7467.4|1152
1631808000000|2021-09-16 16:00:00|7476.4|7473.6|7481.5|7478.7|7482|7479.2|7474.2|7471.4|604
1631808300000|2021-09-16 16:05:00|7481.7|7478.9|7488.5|7485.7|7490.5|7487.7|7478.5|7475.7|657
1631808600000|2021-09-16 16:10:00|7488.2|7485.4|7494.2|7491.4|7494.9|7492.1|7480.5|7477.7|746
1631808900000|2021-09-16 16:15:00|7494.9|7492.1|7505.7|7502.9|7506.2|7503.4|7493|7490.2|1487
1631809200000|2021-09-16 16:20:00|7505.9|7503.1|7496.5|7493.7|7509.9|7507.1|7491.5|7488.7|1308
1631809500000|2021-09-16 16:25:00|7496.9|7494.1|7496.3|7493.5|7500.6|7497.8|7492.1|7489.3|3167
1631809800000|2021-09-16 16:30:00|7496.6|7493.8|7499.3|7496.5|7501.3|7498.5|7495.6|7492.8|528
1631810100000|2021-09-16 16:35:00|7499.5|7496.7|7496.3|7493.5|7500.3|7497.5|7494.3|7491.5|560
1631810400000|2021-09-16 16:40:00|7496.1|7493.3|7496.1|7493.3|7500.1|7497.3|7492.3|7489.5|407
1631810700000|2021-09-16 16:45:00|7495.9|7493.1|7495.9|7493.1|7497.6|7494.8|7492.1|7489.3|396
1631811000000|2021-09-16 16:50:00|7495.3|7492.5|7493.3|7490.5|7498.3|7495.5|7492.3|7489.5|447
1631811300000|2021-09-16 16:55:00|7493.8|7491|7493.3|7490.5|7498.1|7495.3|7493.1|7490.3|493
1631811600000|2021-09-16 17:00:00|7493.5|7490.7|7492|7489.2|7496.3|7493.5|7491.3|7488.5|1300
1631811900000|2021-09-16 17:05:00|7492.3|7489.5|7486|7483.2|7495.3|7492.5|7484.3|7481.5|709
1631812200000|2021-09-16 17:10:00|7486.5|7483.7|7492.6|7489.8|7496.9|7494.1|7486.5|7483.7|580
1631812500000|2021-09-16 17:15:00|7492.9|7490.1|7503.9|7501.1|7504.4|7501.6|7491.9|7489.1|366
1631812800000|2021-09-16 17:20:00|7504.2|7501.4|7505.6|7502.8|7509.6|7506.8|7502.2|7499.4|777
1631813100000|2021-09-16 17:25:00|7506.6|7503.8|7512.4|7509.6|7518.6|7515.8|7506.4|7503.6|911
1631813400000|2021-09-16 17:30:00|7512.2|7509.4|7518.4|7515.6|7519.6|7516.8|7511.2|7508.4|810
1631813700000|2021-09-16 17:35:00|7518.6|7515.8|7518.4|7515.6|7526.6|7523.8|7518.4|7515.6|812
1631814000000|2021-09-16 17:40:00|7518.2|7515.4|7525.9|7523.1|7529.6|7526.8|7517.2|7514.4|1123
1631814300000|2021-09-16 17:45:00|7526.4|7523.6|7530.2|7527.4|7531.6|7528.8|7525.9|7523.1|742
1631814600000|2021-09-16 17:50:00|7530.9|7528.1|7539.3|7536.5|7540.3|7537.5|7529.9|7527.1|2065
1631814900000|2021-09-16 17:55:00|7539.6|7536.8|7534.6|7531.8|7540|7537.2|7531.3|7528.5|865
1631815200000|2021-09-16 18:00:00|7534.9|7532.1|7534.9|7532.1|7539.6|7536.8|7531.2|7528.4|844
1631815500000|2021-09-16 18:05:00|7535.2|7532.4|7538.6|7535.8|7540.3|7537.5|7528.6|7525.8|1744
1631815800000|2021-09-16 18:10:00|7538.8|7536|7543|7540.2|7547|7544.2|7538.3|7535.5|1266
1631816100000|2021-09-16 18:15:00|7543.3|7540.5|7535.2|7532.4|7544|7541.2|7534.2|7531.4|1466
1631816400000|2021-09-16 18:20:00|7535.7|7532.9|7539.5|7536.7|7540.4|7537.6|7531.9|7529.1|2466
1631816700000|2021-09-16 18:25:00|7538.9|7536.1|7526.1|7523.3|7545.9|7543.1|7522.5|7519.7|6860
1631817000000|2021-09-16 18:30:00|7526.9|7524.1|7523|7520.2|7530.9|7528.1|7522.2|7519.4|1480
1631817300000|2021-09-16 18:35:00|7523.2|7520.4|7522.5|7519.7|7525.2|7522.4|7521.2|7518.4|542
1631817600000|2021-09-16 18:40:00|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7518.5|7515.7|246
1631817900000|2021-09-16 18:45:00|7521.5|7518.7|7521.5|7518.7|7522.5|7519.7|7518.5|7515.7|332
1631818200000|2021-09-16 18:50:00|7521.3|7518.5|7524.4|7521.6|7524.9|7522.1|7520.7|7517.9|128
1631818500000|2021-09-16 18:55:00|7524.7|7521.9|7527.4|7524.6|7528.4|7525.6|7523.9|7521.1|143
1631818800000|2021-09-16 19:00:00|7527.9|7525.1|7528.2|7525.4|7528.9|7526.1|7524.9|7522.1|580
1631819100000|2021-09-16 19:05:00|7528.7|7525.9|7531.9|7529.1|7532.9|7530.1|7528.4|7525.6|175
1631819400000|2021-09-16 19:10:00|7532.4|7529.6|7534.9|7532.1|7536.4|7533.6|7531.5|7528.7|336
1631819700000|2021-09-16 19:15:00|7534.6|7531.8|7531.7|7528.9|7534.9|7532.1|7530.9|7528.1|344
1631820000000|2021-09-16 19:20:00|7531.9|7529.1|7533.1|7530.3|7533.9|7531.1|7531.1|7528.3|250
1631820300000|2021-09-16 19:25:00|7532.8|7530|7529.8|7527|7534.8|7532|7529.4|7526.6|297
1631820600000|2021-09-16 19:30:00|7530.1|7527.3|7532.8|7530|7533.3|7530.5|7529.8|7527|82
1631820900000|2021-09-16 19:35:00|7532.6|7529.8|7531.4|7528.6|7532.8|7530|7529.6|7526.8|174
1631821200000|2021-09-16 19:40:00|7531.6|7528.8|7525.4|7522.6|7532.6|7529.8|7525.1|7522.3|185
1631821500000|2021-09-16 19:45:00|7525.1|7522.3|7525.8|7523|7528.8|7526|7523.4|7520.6|188
1631821800000|2021-09-16 19:50:00|7526.1|7523.3|7527.6|7524.8|7528.6|7525.8|7526.1|7523.3|81
1631822100000|2021-09-16 19:55:00|7527.8|7525|7527.8|7525|7528.3|7525.5|7526.6|7523.8|93
1631822400000|2021-09-16 20:00:00|7528.2|7525.4|7525.1|7522.3|7528.8|7526|7524.6|7521.8|107
1631822700000|2021-09-16 20:05:00|7524.6|7521.8|7523.4|7520.6|7526.6|7523.8|7523.4|7520.6|129
1631823000000|2021-09-16 20:10:00|7523.1|7520.3|7526.1|7523.3|7526.9|7524.1|7523.1|7520.3|68
1631823300000|2021-09-16 20:15:00|7526.3|7523.5|7526.8|7524|7527.6|7524.8|7525.8|7523|49
1631823600000|2021-09-16 20:20:00|7526.4|7523.6|7526.1|7523.3|7526.8|7524|7525.8|7523|166
1631823900000|2021-09-16 20:25:00|7526.6|7523.8|7526.5|7523.7|7528.7|7525.9|7525.7|7522.9|87
1631824200000|2021-09-16 20:30:00|7526.7|7523.9|7525.7|7522.9|7527.7|7524.9|7525.7|7522.9|188
1631824500000|2021-09-16 20:35:00|7525.3|7522.5|7524|7521.2|7525.7|7522.9|7523.7|7520.9|21
1631824800000|2021-09-16 20:40:00|7523.7|7520.9|7523.7|7520.9|7524.7|7521.9|7523.7|7520.9|170
1631825100000|2021-09-16 20:45:00|7524.2|7521.4|7523.2|7520.4|7526.3|7523.5|7521.7|7518.9|149
1631825400000|2021-09-16 20:50:00|7523|7520.2|7522.2|7519.4|7525.2|7522.4|7521.7|7518.9|53
1631825700000|2021-09-16 20:55:00|7522.5|7519.7|7522.7|7519.9|7525.5|7522.7|7522|7519.2|495
1631826000000|2021-09-16 21:00:00|7523|7520.2|7525|7515|7527.6|7520.2|7522.8|7514.6|3
1631826300000|2021-09-16 21:05:00|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|0
1631826600000|2021-09-16 21:10:00|7525.4|7515.4|7526.9|7516.9|7526.9|7516.9|7525.4|7515.4|1
1631827500000|2021-09-16 21:25:00|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|0
1631829300000|2021-09-16 21:55:00|||||||||1
1631836800000|2021-09-17 00:00:00|7521.5|7518.7|7524.4|7521.6|7526.2|7523.4|7520|7517.2|186
1631837100000|2021-09-17 00:05:00|7524.9|7522.1|7527.2|7524.4|7529.2|7526.4|7524.7|7521.9|79
1631837400000|2021-09-17 00:10:00|7526.9|7524.1|7519.5|7516.7|7528.7|7525.9|7518.9|7516.1|21
1631837700000|2021-09-17 00:15:00|7518.9|7516.1|7517.2|7514.4|7520|7516.4|7516.7|7513.9|17
1631838000000|2021-09-17 00:20:00|7517.6|7514.8|7515.7|7512.9|7518.9|7516.1|7515.7|7512.9|23
1631838300000|2021-09-17 00:25:00|7515.9|7513.1|7518.9|7516.1|7518.9|7516.1|7515.9|7513.1|83
1631838600000|2021-09-17 00:30:00|7519.1|7516.3|7519.2|7516.4|7521.4|7518.6|7517.9|7515.1|16
1631838900000|2021-09-17 00:35:00|7518.9|7516.1|7519.8|7517|7519.8|7517|7516.9|7514.1|7
1631839200000|2021-09-17 00:40:00|7519.6|7516.8|7516.8|7514|7519.8|7517|7516.1|7513.3|10
1631839500000|2021-09-17 00:45:00|7517|7514.2|7513.3|7510.5|7517.3|7514.5|7513.3|7510.5|27
1631839800000|2021-09-17 00:50:00|7513.6|7510.8|7503.6|7500.8|7513.8|7511|7502.9|7500.1|266
1631840100000|2021-09-17 00:55:00|7503.4|7500.6|7505.1|7502.3|7507.2|7504.3|7503.4|7500.6|19
1631840400000|2021-09-17 01:00:00|7505.4|7502.6|7507.6|7504.8|7510.8|7508|7502.3|7499.5|174
1631840700000|2021-09-17 01:05:00|7507.8|7505|7516.8|7514|7517.3|7514.5|7505.1|7502.3|50
1631841000000|2021-09-17 01:10:00|7516.6|7513.8|7514.8|7512|7517|7514.2|7510|7507.2|63
1631841300000|2021-09-17 01:15:00|7514.5|7511.7|7516.2|7513.4|7516.2|7513.4|7509.3|7506.5|85
1631841600000|2021-09-17 01:20:00|7516.4|7513.6|7510.2|7507.4|7517.7|7514.9|7509.8|7507|75
1631841900000|2021-09-17 01:25:00|7510.5|7507.7|7511|7508.2|7511.2|7508.4|7506|7503.2|21
1631842200000|2021-09-17 01:30:00|7510.7|7507.9|7510.7|7507.9|7512|7509.2|7507.7|7504.9|89
1631842500000|2021-09-17 01:35:00|7511.3|7508.5|7522.9|7520.1|7523.6|7520.8|7511.3|7508.5|99
1631842800000|2021-09-17 01:40:00|7522.7|7519.9|7523.4|7520.6|7526.6|7523.8|7519.4|7516.6|65
1631843100000|2021-09-17 01:45:00|7523.6|7520.8|7528.7|7525.9|7530.2|7527.4|7522.2|7519.4|215
1631843400000|2021-09-17 01:50:00|7528.5|7525.7|7533.9|7531.1|7536.9|7534.1|7526.9|7524.1|422
1631843700000|2021-09-17 01:55:00|7533.7|7530.9|7532.1|7529.3|7535.9|7533.1|7528.9|7526.1|364
1631844000000|2021-09-17 02:00:00|7531.9|7529.1|7533.4|7530.6|7535.1|7532.3|7531.4|7528.6|66
1631844300000|2021-09-17 02:05:00|7533.2|7530.4|7528.9|7526.1|7533.2|7530.4|7527.9|7525.1|45
1631844600000|2021-09-17 02:10:00|7528.7|7525.9|7529.9|7527.1|7530.1|7527.3|7526.7|7523.9|172
1631844900000|2021-09-17 02:15:00|7530.1|7527.3|7526.2|7523.4|7530.1|7527.3|7525.9|7523.1|32
1631845200000|2021-09-17 02:20:00|7525.9|7523.1|7524.9|7522.1|7526.9|7524.1|7524.6|7521.8|15
1631845500000|2021-09-17 02:25:00|7524.4|7521.6|7524.6|7521.8|7524.9|7522.1|7524.1|7521.3|3
1631845800000|2021-09-17 02:30:00|7524.9|7522.1|7514.2|7511.4|7524.9|7522.1|7514.2|7511.4|112
1631846100000|2021-09-17 02:35:00|7513.9|7511.1|7510.7|7507.9|7516.7|7513.9|7510.4|7507.6|145
1631846400000|2021-09-17 02:40:00|7510.9|7508.1|7510.8|7508|7512.8|7510|7508.9|7506.1|55
1631846700000|2021-09-17 02:45:00|7511.3|7508.5|7511.4|7508.6|7512.8|7510|7509.8|7507|21
1631847000000|2021-09-17 02:50:00|7510.8|7508|7506.6|7503.8|7510.8|7508|7503.8|7501|92
1631847300000|2021-09-17 02:55:00|7506.8|7504|7503.1|7500.3|7507.8|7505|7503.1|7500.3|95
1631847600000|2021-09-17 03:00:00|7503.8|7501|7506.6|7503.8|7508.8|7506|7503.6|7500.8|96
1631847900000|2021-09-17 03:05:00|7507.3|7504.5|7513|7510.2|7514.5|7511.7|7507.3|7504.5|28
1631848200000|2021-09-17 03:10:00|7513.3|7510.5|7516.5|7513.7|7517.6|7514.8|7512.8|7510|39
1631848500000|2021-09-17 03:15:00|7516.8|7514|7514.6|7511.8|7516.8|7514|7513.1|7510.3|21
1631848800000|2021-09-17 03:20:00|7514.4|7511.6|7515.6|7512.8|7515.6|7512.8|7511.6|7508.8|69
1631849100000|2021-09-17 03:25:00|7515.8|7513|7513.6|7510.8|7516.1|7513.3|7512.6|7509.8|29
1631849400000|2021-09-17 03:30:00|7512.8|7510|7507.3|7504.5|7513.6|7510.8|7506.8|7504|41
1631849700000|2021-09-17 03:35:00|7507.8|7505|7504.6|7501.8|7508.6|7505.8|7504.6|7501.8|47
1631850000000|2021-09-17 03:40:00|7504.8|7502|7506.6|7503.8|7506.7|7503.9|7504.6|7501.4|31
1631850300000|2021-09-17 03:45:00|7506.5|7503.7|7505.1|7502.3|7506.5|7503.7|7502.8|7500|287
1631850600000|2021-09-17 03:50:00|7505.8|7503|7508.3|7505.5|7509.8|7507|7505.3|7502.5|93
1631850900000|2021-09-17 03:55:00|7508.6|7505.8|7508.5|7505.7|7509.3|7506.5|7507.3|7504.5|13
1631851200000|2021-09-17 04:00:00|7508.8|7506|7510.5|7507.7|7510.5|7507.7|7506.1|7503.3|21
1631851500000|2021-09-17 04:05:00|7510.3|7507.5|7509.1|7506.3|7510.3|7507.5|7507|7504.2|13
1631851800000|2021-09-17 04:10:00|7509.3|7506.5|7507.5|7504.7|7510|7507.2|7507.3|7504.5|9
1631852100000|2021-09-17 04:15:00|7507.7|7504.9|7507.3|7504.5|7509.8|7507|7507.3|7504.5|6
1631852400000|2021-09-17 04:20:00|7507|7504.2|7511.2|7508.4|7511.2|7508.4|7507|7504.2|43
1631852700000|2021-09-17 04:25:00|7511.4|7508.6|7506.5|7503.7|7511.6|7508.8|7506.3|7503.5|26
1631853000000|2021-09-17 04:30:00|7506.3|7503.5|7507.9|7505.1|7508.4|7505.6|7505.7|7502.9|24
1631853300000|2021-09-17 04:35:00|7508.2|7505.4|7510.5|7507.7|7511.2|7508.4|7507.5|7504.7|11
1631853600000|2021-09-17 04:40:00|7510.2|7507.4|7508.5|7505.7|7510.7|7507.9|7508.5|7505.7|3
1631853900000|2021-09-17 04:45:00|7508.1|7505.3|7508.1|7505.3|7511.6|7508.8|7507.6|7504.8|61
1631854200000|2021-09-17 04:50:00|7508.2|7505.4|7510.2|7507.4|7510.4|7507.6|7508.2|7505.4|60
1631854500000|2021-09-17 04:55:00|7509.4|7506.6|7508.2|7505.4|7509.7|7506.9|7507.7|7504.9|19
1631854800000|2021-09-17 05:00:00|7508|7505.2|7513.2|7510.4|7514|7511.2|7508|7505.2|41
1631855100000|2021-09-17 05:05:00|7513.4|7510.6|7513.4|7510.6|7515.9|7513.1|7511.9|7509.1|149
1631855400000|2021-09-17 05:10:00|7514.2|7511.4|7513.4|7510.6|7515.4|7512.6|7512.2|7509.4|11
1631855700000|2021-09-17 05:15:00|7513|7510.2|7514.8|7512|7515.6|7512.8|7512.4|7509.6|15
1631856000000|2021-09-17 05:20:00|7514.6|7511.8|7511.1|7508.3|7514.8|7512|7510.9|7508.1|88
1631856300000|2021-09-17 05:25:00|7510.9|7508.1|7511.1|7508.3|7511.6|7508.8|7508.9|7506.1|16
1631856600000|2021-09-17 05:30:00|7511.3|7508.5|7506.5|7503.7|7512.8|7510|7503.9|7501.1|352
1631856900000|2021-09-17 05:35:00|7507.1|7504.3|7509.4|7506.6|7512.3|7509.5|7503.9|7501.1|236
1631857200000|2021-09-17 05:40:00|7509.1|7506.3|7503.4|7500.6|7511.8|7509|7502.9|7500.1|157
1631857500000|2021-09-17 05:45:00|7503.2|7500.4|7506.2|7503.4|7506.4|7503.6|7500.4|7497.6|402
1631857800000|2021-09-17 05:50:00|7506.4|7503.6|7510.2|7507.4|7510.7|7507.9|7506.4|7503.6|138
1631858100000|2021-09-17 05:55:00|7509.9|7507.1|7504.3|7501.5|7509.9|7507.1|7502.3|7499.5|755
1631858400000|2021-09-17 06:00:00|7503.8|7501|7505.3|7502.5|7508.8|7506|7498.9|7496.1|199
1631858700000|2021-09-17 06:05:00|7504.8|7502|7506.3|7503.5|7508.3|7505.5|7501.3|7498.5|291
1631859000000|2021-09-17 06:10:00|7506.5|7503.7|7506.3|7503.5|7509.3|7506.5|7503.1|7500.3|283
1631859300000|2021-09-17 06:15:00|7506.1|7503.3|7500.8|7498|7506.8|7504|7500.3|7497.5|344
1631859600000|2021-09-17 06:20:00|7501|7498.2|7500.8|7498|7504.3|7501.5|7498.6|7495.8|205
1631859900000|2021-09-17 06:25:00|7501|7498.2|7503.5|7500.7|7507.3|7504.5|7497.5|7494.7|215
1631860200000|2021-09-17 06:30:00|7503.8|7501|7505.3|7502.5|7507.8|7505|7502.8|7500|190
1631860500000|2021-09-17 06:35:00|7505.1|7502.3|7498.2|7495.4|7507.8|7505|7497|7494.2|284
1631860800000|2021-09-17 06:40:00|7498.5|7495.7|7490.2|7487.4|7500.2|7497.4|7489.5|7486.7|328
1631861100000|2021-09-17 06:45:00|7490|7487.2|7497.1|7494.3|7498.5|7495.7|7489.5|7486.7|351
1631861400000|2021-09-17 06:50:00|7497.4|7494.6|7499.6|7496.8|7500.1|7497.3|7494.3|7491.5|172
1631861700000|2021-09-17 06:55:00|7499.4|7496.6|7506.7|7503.9|7509.4|7506.6|7496.7|7493.9|794
1631862000000|2021-09-17 07:00:00|7506.4|7503.6|7508.4|7505.6|7509.4|7506.6|7503.4|7500.6|313
1631862300000|2021-09-17 07:05:00|7508.6|7505.8|7496.4|7493.6|7511.1|7508.3|7495.7|7492.9|464
1631862600000|2021-09-17 07:10:00|7496.1|7493.3|7495.4|7492.6|7504.4|7501.3|7495.4|7492.6|296
1631862900000|2021-09-17 07:15:00|7494.9|7492.1|7497.4|7494.6|7502.1|7499.3|7494.4|7491.6|220
1631863200000|2021-09-17 07:20:00|7496.9|7494.1|7496.7|7493.9|7497.7|7494.9|7490.7|7487.9|278
1631863500000|2021-09-17 07:25:00|7496.1|7493.3|7491.7|7488.9|7498.4|7495.6|7491.7|7488.9|148
1631863800000|2021-09-17 07:30:00|7491.9|7489.1|7493|7490.2|7497.2|7494.4|7487.5|7484.7|745
1631864100000|2021-09-17 07:35:00|7493.7|7490.9|7496.5|7493.7|7497|7494.2|7491|7488.2|337
1631864400000|2021-09-17 07:40:00|7496.3|7493.5|7498.3|7495.5|7499.3|7496.5|7493|7490.2|256
1631864700000|2021-09-17 07:45:00|7497.3|7494.5|7489.6|7486.8|7497.3|7494.5|7485.6|7482.8|927
1631865000000|2021-09-17 07:50:00|7489.3|7486.5|7493.3|7490.5|7494.3|7491.5|7487.1|7484.3|292
1631865300000|2021-09-17 07:55:00|7493.6|7490.8|7490.9|7488.1|7495.3|7492.5|7485.6|7482.8|372
1631865600000|2021-09-17 08:00:00|7492.5|7489.7|7488.9|7486.1|7493.9|7491.1|7483.9|7481.1|666
1631865900000|2021-09-17 08:05:00|7488.6|7485.8|7485|7482.2|7492.9|7490.1|7484.5|7481.7|1101
1631866200000|2021-09-17 08:10:00|7484.9|7482.1|7479.5|7476.7|7488.8|7486|7476.8|7474|945
1631866500000|2021-09-17 08:15:00|7479.8|7477|7482.5|7479.7|7484.2|7481.4|7477.5|7474.7|692
1631866800000|2021-09-17 08:20:00|7482.8|7480|7478.8|7476|7483.3|7480.5|7474.8|7472|1204
1631867100000|2021-09-17 08:25:00|7479.1|7476.3|7490.4|7487.6|7492.2|7489.4|7476.8|7474|5292
1631867400000|2021-09-17 08:30:00|7489.9|7487.1|7485.7|7482.9|7491.2|7488.4|7481.9|7479.1|2403
1631867700000|2021-09-17 08:35:00|7485.4|7482.6|7502.6|7499.8|7503.6|7500.8|7485.4|7482.6|1351
1631868000000|2021-09-17 08:40:00|7503.1|7500.3|7502.6|7499.8|7503.6|7500.8|7497.9|7495.1|690
1631868300000|2021-09-17 08:45:00|7502.8|7500|7502.7|7499.9|7506.6|7503.8|7499.6|7496.8|1024
1631868600000|2021-09-17 08:50:00|7502.4|7499.6|7495.9|7493.1|7503.6|7500.8|7494.6|7491.8|484
1631868900000|2021-09-17 08:55:00|7495.7|7492.9|7492.4|7489.6|7497.9|7495.1|7484.9|7482.1|967
1631869200000|2021-09-17 09:00:00|7492.5|7489.7|7497.8|7495|7501.5|7498.7|7487.9|7485.1|638
1631869500000|2021-09-17 09:05:00|7498|7495.2|7490.8|7488|7498.5|7495.7|7488.5|7485.7|586
1631869800000|2021-09-17 09:10:00|7490.5|7487.7|7473.8|7471|7492.5|7489.7|7469.8|7467|1061
1631870100000|2021-09-17 09:15:00|7473.5|7470.7|7483.5|7480.7|7485.5|7482.7|7464.3|7461.5|916
1631870400000|2021-09-17 09:20:00|7482.1|7479.3|7487.8|7485|7492.1|7489.3|7480.1|7477.3|810
1631870700000|2021-09-17 09:25:00|7488|7485.2|7477.7|7474.9|7488|7485.2|7470.7|7467.9|1181
1631871000000|2021-09-17 09:30:00|7477.4|7474.6|7474.4|7471.6|7478.7|7475.9|7466.7|7463.9|877
1631871300000|2021-09-17 09:35:00|7474.7|7471.9|7482.2|7479.4|7486.4|7483.6|7473.4|7470.6|572
1631871600000|2021-09-17 09:40:00|7481.9|7479.1|7482.4|7479.6|7487.4|7484.6|7478.7|7475.9|671
1631871900000|2021-09-17 09:45:00|7481.9|7479.1|7488.3|7485.5|7488.4|7485.6|7479.7|7476.9|437
1631872200000|2021-09-17 09:50:00|7487.4|7484.6|7480|7477.2|7487.4|7484.6|7475.7|7472.9|786
1631872500000|2021-09-17 09:55:00|7479.7|7476.9|7487.5|7484.7|7487.7|7484.9|7473.8|7471|417
1631872800000|2021-09-17 10:00:00|7487|7484.2|7476.5|7473.7|7488.3|7485.5|7476|7473.2|631
1631873100000|2021-09-17 10:05:00|7476.3|7473.5|7478.4|7475.6|7479.7|7476.9|7467.8|7465|1274
1631873400000|2021-09-17 10:10:00|7479|7476.2|7479.3|7476.5|7480.5|7477.7|7463.9|7461.1|1695
1631873700000|2021-09-17 10:15:00|7479|7476.2|7477|7474.2|7482|7479.2|7472.3|7469.5|624
1631874000000|2021-09-17 10:20:00|7476.7|7473.9|7481.3|7478.5|7481.8|7479|7471.3|7468.5|891
1631874300000|2021-09-17 10:25:00|7481.1|7478.3|7486.9|7484.1|7489.6|7486.8|7477.6|7474.8|1467
1631874600000|2021-09-17 10:30:00|7486.3|7483.5|7488.8|7486|7492.8|7490|7479.6|7476.8|548
1631874900000|2021-09-17 10:35:00|7489.3|7486.5|7491.1|7488.3|7492.6|7489.8|7487.3|7484.5|350
1631875200000|2021-09-17 10:40:00|7491.3|7488.5|7492.6|7489.8|7494.3|7491.5|7488.1|7485.3|545
1631875500000|2021-09-17 10:45:00|7491.8|7489|7489.8|7487|7494.6|7491.8|7487.6|7484.8|647
1631875800000|2021-09-17 10:50:00|7489.6|7486.8|7491.6|7488.8|7495.8|7493|7487.6|7484.8|450
1631876100000|2021-09-17 10:55:00|7492.1|7489.3|7499.3|7496.5|7502.3|7499.5|7489.6|7486.8|494
1631876400000|2021-09-17 11:00:00|7499.6|7496.8|7500.3|7497.5|7500.6|7497.8|7495.6|7492.8|149
1631876700000|2021-09-17 11:05:00|7501.1|7498.3|7499.6|7496.8|7501.3|7498.5|7496.6|7493.8|349
1631877000000|2021-09-17 11:10:00|7499.1|7496.3|7497.6|7494.8|7502.1|7499.3|7495.8|7493|279
1631877300000|2021-09-17 11:15:00|7497.1|7494.3|7498.9|7496.1|7500.9|7498.1|7495.1|7492.3|237
1631877600000|2021-09-17 11:20:00|7499.2|7496.4|7489.2|7486.4|7500.6|7497.8|7486.5|7483.7|331
1631877900000|2021-09-17 11:25:00|7489.5|7486.7|7486.5|7483.7|7489.5|7486.7|7476|7473.2|533
1631878200000|2021-09-17 11:30:00|7486.7|7483.9|7490.7|7487.9|7493.9|7491.1|7482.7|7479.9|249
1631878500000|2021-09-17 11:35:00|7490.2|7487.4|7489.5|7486.7|7494.3|7491.5|7489.2|7486.4|112
1631878800000|2021-09-17 11:40:00|7490|7487.2|7493.9|7491.1|7495.2|7492.4|7489.5|7486.7|200
1631879100000|2021-09-17 11:45:00|7494.2|7491.4|7495.9|7493.1|7496.9|7494.1|7492.2|7489.4|182
1631879400000|2021-09-17 11:50:00|7496.2|7493.4|7499.7|7496.9|7501.9|7499.1|7494.5|7491.7|288
1631879700000|2021-09-17 11:55:00|7499.9|7497.1|7503.9|7501.1|7507.3|7504.5|7499.5|7496.7|1532
1631880000000|2021-09-17 12:00:00|7503.3|7500.5|7495.9|7493.1|7507.6|7504.8|7491.5|7488.7|614
1631880300000|2021-09-17 12:05:00|7495.6|7492.8|7497.4|7494.6|7499.9|7497.1|7493.6|7490.8|436
1631880600000|2021-09-17 12:10:00|7496.9|7494.1|7486.5|7483.7|7500.2|7497.4|7485.9|7483.1|824
1631880900000|2021-09-17 12:15:00|7485.9|7483.1|7496.2|7493.4|7498.2|7495.4|7485.9|7483.1|1459
1631881200000|2021-09-17 12:20:00|7495.9|7493.1|7493.9|7491.1|7502.6|7499.8|7492.2|7489.4|696
1631881500000|2021-09-17 12:25:00|7494.1|7491.3|7497.2|7494.4|7498.6|7495.8|7486.9|7484.1|584
1631881800000|2021-09-17 12:30:00|7497.4|7494.6|7505.4|7502.6|7506.6|7503.8|7492.9|7490.1|674
1631882100000|2021-09-17 12:35:00|7505.6|7502.8|7505.2|7502.4|7511.6|7508.8|7503.9|7501.1|1267
1631882400000|2021-09-17 12:40:00|7504.2|7501.4|7501.4|7498.6|7510.6|7507.8|7501.4|7498.6|631
1631882700000|2021-09-17 12:45:00|7501.6|7498.8|7509|7506.2|7509.3|7506.5|7501.6|7498.8|339
1631883000000|2021-09-17 12:50:00|7509.2|7506.4|7507.5|7504.7|7511.2|7508.4|7506.2|7503.4|323
1631883300000|2021-09-17 12:55:00|7507.2|7504.4|7514.5|7511.7|7515.2|7512.4|7507.2|7504.4|610
1631883600000|2021-09-17 13:00:00|7514.2|7511.4|7514|7511.2|7517.2|7514.4|7508.8|7506|1429
1631883900000|2021-09-17 13:05:00|7514.3|7511.5|7478.7|7475.9|7514.3|7511.5|7468.2|7465.4|4169
1631884200000|2021-09-17 13:10:00|7478.5|7475.7|7451.8|7449|7481.5|7478.7|7451.2|7446.8|3426
1631884500000|2021-09-17 13:15:00|7452|7449.2|7470.9|7468.1|7473.4|7470.6|7446.6|7443.8|3704
1631884800000|2021-09-17 13:20:00|7470.4|7467.6|7466|7463.2|7471.7|7468.9|7458|7455.2|3495
1631885100000|2021-09-17 13:25:00|7466.7|7463.9|7466.5|7463.7|7475|7472.2|7459|7456.2|1454
1631885400000|2021-09-17 13:30:00|7466.3|7463.5|7476.7|7473.9|7484.4|7481.6|7459.2|7456.4|1327
1631885700000|2021-09-17 13:35:00|7477.2|7474.4|7480|7477.2|7482.8|7480|7468.5|7465.7|2418
1631886000000|2021-09-17 13:40:00|7479.8|7477|7477|7474.2|7484|7481.2|7471.3|7468.5|865
1631886300000|2021-09-17 13:45:00|7477.7|7474.9|7475|7472.2|7486|7483.2|7473.3|7470.5|1338
1631886600000|2021-09-17 13:50:00|7474.8|7472|7474|7471.2|7480.7|7477.9|7472|7469.2|1579
1631886900000|2021-09-17 13:55:00|7474.3|7471.5|7438.8|7436|7475|7472.2|7425.6|7422.8|4360
1631887200000|2021-09-17 14:00:00|7438.6|7435.8|7432|7429.2|7438.6|7435.8|7420.6|7417.8|3750
1631887500000|2021-09-17 14:05:00|7431.7|7428.9|7425.3|7422.5|7435.3|7432.5|7419|7416.2|2899
1631887800000|2021-09-17 14:10:00|7424.8|7422|7439|7436.2|7447|7444.2|7420.3|7417.5|2324
1631888100000|2021-09-17 14:15:00|7439.2|7436.4|7446|7443.2|7447|7444.2|7428.3|7425.5|3586
1631888400000|2021-09-17 14:20:00|7445.8|7443|7455.6|7452.8|7462.8|7460|7445|7442.2|3369
1631888700000|2021-09-17 14:25:00|7455.3|7452.5|7455|7452.2|7459.1|7456.3|7447.1|7444.3|2138
1631889000000|2021-09-17 14:30:00|7455.3|7452.5|7444.9|7442.1|7455.5|7452.7|7439.9|7437.1|1693
1631889300000|2021-09-17 14:35:00|7445.1|7442.3|7445.9|7443.1|7458.9|7456.1|7444.6|7441.8|973
1631889600000|2021-09-17 14:40:00|7445.7|7442.9|7447.1|7444.3|7452.8|7450|7436.7|7433.9|1724
1631889900000|2021-09-17 14:45:00|7446.8|7444|7444.6|7441.8|7446.8|7444|7434.3|7431.5|910
1631890200000|2021-09-17 14:50:00|7444.1|7441.3|7439.6|7436.8|7445|7442.2|7430.1|7427.3|1664
1631890500000|2021-09-17 14:55:00|7439.9|7437.1|7444|7441.2|7445|7442.2|7433.5|7430.7|1356
1631890800000|2021-09-17 15:00:00|7443.8|7441|7466|7463.2|7466.3|7463.5|7439.3|7436.5|2477
1631891100000|2021-09-17 15:05:00|7466.3|7463.5|7464.8|7462|7472.6|7469.8|7462.3|7459.5|1355
1631891400000|2021-09-17 15:10:00|7465|7462.2|7449.6|7446.8|7466|7463.2|7447.6|7444.8|2685
1631891700000|2021-09-17 15:15:00|7449.8|7447|7444.7|7441.9|7459.3|7456.5|7440.7|7437.9|2885
1631892000000|2021-09-17 15:20:00|7444.9|7442.1|7448.2|7445.4|7456.4|7453.6|7443.2|7440.4|1480
1631892300000|2021-09-17 15:25:00|7447.9|7445.1|7452.5|7449.7|7457.5|7454.7|7440.7|7437.9|3647
1631892600000|2021-09-17 15:30:00|7452.2|7449.4|7447.9|7445.1|7457.2|7454.4|7442.2|7439.4|3221
1631892900000|2021-09-17 15:35:00|7447.7|7444.9|7446.5|7443.7|7449.4|7446.6|7441.2|7438.4|1033
1631893200000|2021-09-17 15:40:00|7446.2|7443.4|7438.9|7436.1|7446.9|7444.1|7436.2|7433.4|1229
1631893500000|2021-09-17 15:45:00|7439.4|7436.6|7441.2|7438.4|7445.9|7443.1|7436.2|7433.4|926
1631893800000|2021-09-17 15:50:00|7440.9|7438.1|7436.5|7433.7|7441.9|7439.1|7432.7|7429.9|2119
1631894100000|2021-09-17 15:55:00|7436.1|7433.3|7437.1|7434.3|7442.5|7439.7|7432.5|7429.7|1327
1631894400000|2021-09-17 16:00:00|7437.5|7434.7|7436.1|7433.3|7442.8|7440|7433|7430.2|1603
1631894700000|2021-09-17 16:05:00|7436.3|7433.5|7445.5|7442.7|7446.5|7443.7|7435.8|7433|872
1631895000000|2021-09-17 16:10:00|7445.2|7442.4|7461.7|7458.9|7461.9|7459.1|7445.2|7442.4|1474
1631895300000|2021-09-17 16:15:00|7461.9|7459.1|7461.5|7458.7|7462.8|7460|7458.8|7456|1043
1631895600000|2021-09-17 16:20:00|7462.8|7460|7473.2|7470.4|7473.5|7470.7|7462.2|7459.4|748
1631895900000|2021-09-17 16:25:00|7473.5|7470.7|7468.8|7466|7477.2|7474.4|7467.5|7464.7|1654
1631896200000|2021-09-17 16:30:00|7468.5|7465.7|7486|7483.2|7486|7483.2|7468.5|7465.7|1172
1631896500000|2021-09-17 16:35:00|7485.5|7482.7|7492.8|7490|7493|7490.2|7485|7482.2|992
1631896800000|2021-09-17 16:40:00|7492.5|7489.7|7489.5|7486.7|7493.8|7491|7489.2|7486.4|1103
1631897100000|2021-09-17 16:45:00|7489.8|7487|7483|7480.2|7492.5|7489.7|7481.8|7479|765
1631897400000|2021-09-17 16:50:00|7483.2|7480.4|7485.5|7482.7|7489.5|7486.7|7483.2|7480.4|457
1631897700000|2021-09-17 16:55:00|7485.2|7482.4|7473.2|7470.4|7487.5|7484.7|7472.8|7470|939
1631898000000|2021-09-17 17:00:00|7473.5|7470.7|7462.5|7459.7|7474|7471.2|7459.8|7457|965
1631898300000|2021-09-17 17:05:00|7462.1|7459.3|7474.1|7471.3|7475.1|7472.3|7461.5|7458.7|878
1631898600000|2021-09-17 17:10:00|7474.5|7471.7|7476.9|7474.1|7481.4|7478.6|7473.1|7470.3|602
1631898900000|2021-09-17 17:15:00|7477.1|7474.3|7477.6|7474.8|7481.4|7478.6|7475.6|7472.8|734
1631899200000|2021-09-17 17:20:00|7478.1|7475.3|7469.6|7466.8|7478.1|7475.3|7468.4|7465.6|476
1631899500000|2021-09-17 17:25:00|7470.1|7467.3|7469.5|7466.7|7470.2|7467.4|7463.7|7460.9|1474
1631899800000|2021-09-17 17:30:00|7469|7466.2|7469.7|7466.9|7470.2|7467.4|7463.7|7460.9|548
1631900100000|2021-09-17 17:35:00|7470.2|7467.4|7468.7|7465.9|7473.7|7470.9|7466.3|7463.5|469
1631900400000|2021-09-17 17:40:00|7469|7466.2|7470.1|7467.3|7473.2|7470.4|7468.5|7465.7|624
1631900700000|2021-09-17 17:45:00|7470.7|7467.9|7456.9|7454.1|7470.7|7467.9|7456.7|7453.9|1352
1631901000000|2021-09-17 17:50:00|7457.2|7454.4|7440|7437.2|7457.7|7454.9|7434.3|7431.5|1574
1631901300000|2021-09-17 17:55:00|7439.7|7436.9|7450.1|7447.3|7450.4|7447.6|7434.7|7431.9|722
1631901600000|2021-09-17 18:00:00|7450.4|7447.6|7452.4|7449.6|7453.9|7451.1|7444.7|7441.9|2337
1631901900000|2021-09-17 18:05:00|7452.9|7450.1|7461.8|7459|7462.1|7459.3|7450.2|7447.4|4392
1631902200000|2021-09-17 18:10:00|7462.4|7459.6|7465.5|7462.7|7466.8|7464|7458.6|7455.8|5368
1631902500000|2021-09-17 18:15:00|7465.8|7463|7478.6|7475.8|7483.3|7480.5|7463.8|7461|7492
1631902800000|2021-09-17 18:20:00|7478.8|7476|7488.3|7485.5|7489|7486.2|7469.6|7466.8|4384
1631903100000|2021-09-17 18:25:00|7488.6|7485.8|7489.4|7486.6|7490|7487.2|7477.1|7474.3|8995
1631903400000|2021-09-17 18:30:00|7489|7486.2|7486.9|7484.1|7493.7|7490.9|7485.2|7482.4|3575
1631903700000|2021-09-17 18:35:00|7487.1|7484.3|7482.4|7479.6|7489.6|7486.8|7481.1|7478.3|562
1631904000000|2021-09-17 18:40:00|7482.2|7479.4|7488.6|7485.8|7490.6|7487.8|7481.9|7479.1|481
1631904300000|2021-09-17 18:45:00|7489.1|7486.3|7487.9|7485.1|7493.1|7490.3|7487.8|7485|2130
1631904600000|2021-09-17 18:50:00|7487.6|7484.8|7495.1|7492.3|7496.6|7493.8|7487.6|7484.8|497
1631904900000|2021-09-17 18:55:00|7494.8|7492|7495.9|7493.1|7500.1|7497.3|7494.8|7492|712
1631905200000|2021-09-17 19:00:00|7496.1|7493.3|7500.6|7497.8|7501.6|7498.8|7495.9|7493.1|291
1631905500000|2021-09-17 19:05:00|7501.1|7498.3|7498.1|7495.3|7501.9|7499.1|7495.6|7492.8|177
1631905800000|2021-09-17 19:10:00|7497.9|7495.1|7486.6|7483.8|7497.9|7495.1|7486.6|7483.8|128
1631906100000|2021-09-17 19:15:00|7486.3|7483.5|7489.3|7486.5|7490.1|7487.3|7485|7482.2|194
1631906400000|2021-09-17 19:20:00|7489.8|7487|7492.3|7489.5|7492.8|7490|7488.3|7485.5|328
1631906700000|2021-09-17 19:25:00|7491.6|7488.8|7485.6|7482.8|7493.1|7490.3|7485.6|7482.8|212
1631907000000|2021-09-17 19:30:00|7485.3|7482.5|7491.9|7489.1|7493.7|7490.9|7485.3|7482.5|279
1631907300000|2021-09-17 19:35:00|7491.2|7488.4|7490.2|7487.4|7493.7|7490.9|7490.2|7487.4|264
1631907600000|2021-09-17 19:40:00|7491.2|7488.4|7490.7|7487.9|7491.7|7488.9|7489.5|7486.7|175
1631907900000|2021-09-17 19:45:00|7491.2|7488.4|7485.7|7482.9|7492|7489.2|7485.2|7482.4|112
1631908200000|2021-09-17 19:50:00|7486.2|7483.4|7488.2|7485.4|7488.7|7485.9|7484.2|7481.4|692
1631908500000|2021-09-17 19:55:00|7488.5|7485.7|7490|7487.2|7492|7489.2|7487|7484.2|151
1631908800000|2021-09-17 20:00:00|7490.5|7487.7|7489.9|7487.1|7491.5|7488.7|7489.2|7486.4|114
1631909100000|2021-09-17 20:05:00|7490.2|7487.4|7487.2|7484.4|7490.5|7487.7|7487.2|7484.4|30
1631909400000|2021-09-17 20:10:00|7486.8|7484|7486.5|7483.7|7487.2|7484.4|7485.8|7483|106
1631909700000|2021-09-17 20:15:00|7486.3|7483.5|7487.8|7485|7489|7486.2|7485.8|7483|214
1631910000000|2021-09-17 20:20:00|7487.3|7484.5|7484|7481.2|7487.8|7485|7483.5|7480.7|71
1631910300000|2021-09-17 20:25:00|7483.8|7481|7485.8|7483|7487.1|7484.3|7482.8|7480|107
1631910600000|2021-09-17 20:30:00|7486.3|7483.5|7485.8|7483|7488.3|7485.5|7485.8|7483|127
1631910900000|2021-09-17 20:35:00|7486|7483.2|7485.3|7482.5|7486.8|7484|7484.8|7482|43
1631911200000|2021-09-17 20:40:00|7485.1|7482.3|7481.1|7478.3|7485.1|7482.3|7478.4|7475.6|464
1631911500000|2021-09-17 20:45:00|7481.4|7478.6|7482.4|7479.6|7486.4|7483.6|7480|7477.2|541
1631911800000|2021-09-17 20:50:00|7482.7|7479.9|7482.9|7480.1|7484.5|7481.7|7481.2|7478.4|52
1631912100000|2021-09-17 20:55:00|7482.5|7479.7|7484|7481.2|7488.1|7482.7|7480|7474.1|177
1632088800000|2021-09-19 22:00:00|7478.2|7468.2|7473.9|7471.1|7487.4|7484.5|7471.3|7465.7|308
1632089100000|2021-09-19 22:05:00|7474.3|7471.5|7466.7|7463.9|7474.3|7471.5|7466.7|7463.7|33
1632089400000|2021-09-19 22:10:00|7467.2|7464.4|7462.2|7459.4|7467.2|7464.4|7459.7|7454.8|16
1632089700000|2021-09-19 22:15:00|7462.7|7459.9|7454.2|7451.4|7463.7|7460.9|7450.6|7446.2|85
1632090000000|2021-09-19 22:20:00|7454.7|7450.7|7449.7|7446.9|7454.7|7451.9|7448.9|7446.1|18
1632090300000|2021-09-19 22:25:00|7449|7446.2|7440.6|7437.8|7449|7446.2|7438.9|7436.1|153
1632090600000|2021-09-19 22:30:00|7439.9|7437.1|7434.2|7431.4|7444|7440.7|7433.2|7430|176
1632090900000|2021-09-19 22:35:00|7435|7431|7437.5|7434.7|7438.9|7436|7434.2|7430.9|12
1632091200000|2021-09-19 22:40:00|7438.5|7435.7|7444.1|7441.3|7445.6|7442.8|7438.5|7435.2|36
1632091500000|2021-09-19 22:45:00|7445.5|7442.7|7450.5|7447.7|7452.5|7449.7|7445.5|7442.7|102
1632091800000|2021-09-19 22:50:00|7451.1|7448.3|7451.8|7449|7452.6|7449.3|7449|7446.2|4
1632092100000|2021-09-19 22:55:00|7452.6|7448.6|7454.3|7451.5|7454.3|7451.5|7450.2|7446.9|2
1632092400000|2021-09-19 23:00:00|7454|7451.2|7462.9|7460.1|7462.9|7460.1|7453.8|7451|86
1632092700000|2021-09-19 23:05:00|7461.9|7459.1|7459.4|7456.6|7462.4|7459.6|7456.9|7454.1|46
1632093000000|2021-09-19 23:10:00|7459.1|7456.3|7460.9|7458.1|7462.4|7459.6|7458.8|7456|9
1632093300000|2021-09-19 23:15:00|7459.4|7456.6|7459.4|7456.6|7459.9|7457.1|7456.4|7452.5|37
1632093600000|2021-09-19 23:20:00|7459.6|7456.8|7462.4|7459.6|7463.4|7460.6|7459.6|7456.8|11
1632093900000|2021-09-19 23:25:00|7462.6|7459.8|7462.8|7460|7463.9|7460.6|7456.3|7453.5|37
1632094200000|2021-09-19 23:30:00|7463.5|7459.5|7465.9|7463.1|7466.4|7463.6|7462.8|7459.5|19
1632094500000|2021-09-19 23:35:00|7466.2|7463.4|7465.4|7462.6|7466.2|7463.4|7463.9|7461.1|19
1632094800000|2021-09-19 23:40:00|7465.2|7462.4|7463|7460.2|7466|7463.2|7462.2|7459.4|23
1632095100000|2021-09-19 23:45:00|7463.9|7461.1|7454.4|7451.6|7464|7461.2|7454.4|7451.6|39
1632095400000|2021-09-19 23:50:00|7453.9|7451.1|7452.8|7448.8|7456.4|7453.6|7450.9|7448.1|6
1632095700000|2021-09-19 23:55:00|7452|7449.2|7449.3|7446.5|7453.8|7450.6|7449.3|7446.4|41
1632096000000|2021-09-20 00:00:00|7449.6|7446.8|7464.8|7462|7466|7463.2|7449.6|7446.8|91
1632096300000|2021-09-20 00:05:00|7465|7462.2|7456|7453.2|7465|7462.2|7455.3|7452.5|121
1632096600000|2021-09-20 00:10:00|7455.8|7453|7452.6|7449.8|7455.8|7453|7448.8|7446|106
1632096900000|2021-09-20 00:15:00|7453|7450.2|7453.8|7451|7456.5|7453.7|7449.3|7446.5|108
1632097200000|2021-09-20 00:20:00|7453.5|7450.7|7451|7448.2|7453.5|7450.7|7444.8|7442|164
1632097500000|2021-09-20 00:25:00|7450.9|7448.1|7454.9|7452.1|7454.9|7452.1|7448.8|7445.4|14
1632097800000|2021-09-20 00:30:00|7454.6|7451.8|7455.9|7453.1|7457.4|7454.1|7450.3|7447.5|16
1632098100000|2021-09-20 00:35:00|7456.1|7453.3|7454.9|7452.1|7457.4|7454.1|7454.3|7451.4|5
1632098400000|2021-09-20 00:40:00|7454.6|7451.8|7448.6|7445.8|7455.4|7452.6|7448.6|7445.4|35
1632098700000|2021-09-20 00:45:00|7448.5|7445.7|7451.6|7448.8|7451.8|7449|7446.8|7444|41
1632099000000|2021-09-20 00:50:00|7450.8|7448|7453.4|7450.6|7453.7|7450.9|7449.3|7446.5|25
1632099300000|2021-09-20 00:55:00|7453.7|7450.9|7453.7|7450.9|7454.9|7452.1|7451.2|7448.4|7
1632099600000|2021-09-20 01:00:00|7453.9|7451.1|7445.9|7443.1|7454.2|7451.4|7442.7|7439.9|185
1632099900000|2021-09-20 01:05:00|7445.6|7442.8|7445.9|7443.1|7449|7446.1|7443.7|7440.9|55
1632100200000|2021-09-20 01:10:00|7446.2|7443.4|7451.5|7448.7|7451.5|7448.7|7444.2|7441.4|24
1632100500000|2021-09-20 01:15:00|7451.9|7449.1|7447.2|7444.4|7452.3|7449.1|7446.2|7443|14
1632100800000|2021-09-20 01:20:00|7447.5|7444.7|7447.8|7445|7448.2|7445.4|7443.3|7440.5|5
1632101100000|2021-09-20 01:25:00|7447.3|7444.5|7444.7|7441.9|7449.3|7446|7444.5|7441.7|11
1632101400000|2021-09-20 01:30:00|7444.8|7442|7443|7440.2|7444.8|7442|7440.3|7437.5|67
1632101700000|2021-09-20 01:35:00|7442.3|7439.5|7438.5|7435.7|7443.5|7440.7|7436.8|7434|91
1632102000000|2021-09-20 01:40:00|7438.2|7435.4|7437.5|7434.7|7439.2|7436.4|7433.7|7430.9|50
1632102300000|2021-09-20 01:45:00|7437.7|7434.9|7433.5|7430.7|7441.8|7439|7432.1|7429.3|76
1632102600000|2021-09-20 01:50:00|7433|7430.2|7431.8|7429|7438.6|7435|7431.6|7428.2|68
1632102900000|2021-09-20 01:55:00|7431.5|7428.7|7428.8|7426|7431.9|7429|7426.3|7423.5|124
1632103200000|2021-09-20 02:00:00|7429.6|7426.8|7426.8|7424|7431.1|7428.3|7425.6|7422.8|55
1632103500000|2021-09-20 02:05:00|7426.6|7423.8|7430.1|7427.3|7431.8|7429|7425|7422.2|70
1632103800000|2021-09-20 02:10:00|7430|7427.2|7430.8|7428|7430.8|7428|7426.7|7423.9|191
1632104100000|2021-09-20 02:15:00|7431.3|7428.5|7429.4|7426.6|7434.2|7431.4|7426.9|7424.1|70
1632104400000|2021-09-20 02:20:00|7429.9|7425.9|7425.1|7422.3|7429.9|7426.6|7424.8|7422|68
1632104700000|2021-09-20 02:25:00|7425.3|7422.5|7428.8|7426|7430.4|7427.6|7425.1|7422.3|31
1632105000000|2021-09-20 02:30:00|7429.1|7426.3|7427.4|7424.6|7430.8|7428|7426.8|7424|29
1632105300000|2021-09-20 02:35:00|7428.3|7425.5|7424.4|7421.6|7430.8|7428|7422.3|7419.5|60
1632105600000|2021-09-20 02:40:00|7424.3|7421.5|7422.4|7419.6|7425.3|7422.5|7421.3|7418.5|25
1632105900000|2021-09-20 02:45:00|7422.8|7420|7423.7|7420.9|7423.7|7420.9|7419.7|7416.9|34
1632106200000|2021-09-20 02:50:00|7424.1|7421.3|7420.1|7417.3|7424.2|7421.4|7419.6|7416.8|22
1632106500000|2021-09-20 02:55:00|7420.2|7417.4|7426.7|7423.9|7427.1|7424.3|7419.6|7416.8|91
1632106800000|2021-09-20 03:00:00|7427.1|7424.3|7425.2|7422.4|7428.6|7425.8|7424.6|7421.8|122
1632107100000|2021-09-20 03:05:00|7425.1|7422.3|7424.6|7421.8|7425.7|7422.9|7424.6|7421.8|145
1632107400000|2021-09-20 03:10:00|7423.7|7420.9|7431.3|7428.5|7431.8|7429|7418.2|7415.4|112
1632107700000|2021-09-20 03:15:00|7431.2|7428.4|7433.2|7430.4|7434.8|7432|7430.8|7428|88
1632108000000|2021-09-20 03:20:00|7433.3|7430.5|7431.3|7428.5|7433.3|7430.5|7427.7|7424.9|170
1632108300000|2021-09-20 03:25:00|7432.2|7429.4|7436.2|7433.4|7438.3|7435.5|7428.3|7425.5|134
1632108600000|2021-09-20 03:30:00|7436.7|7433.9|7434.2|7431.4|7436.7|7433.9|7433.2|7430.4|23
1632108900000|2021-09-20 03:35:00|7433.7|7430.9|7431.8|7429|7434.2|7431.4|7431.8|7429|30
1632109200000|2021-09-20 03:40:00|7432.2|7429.4|7431.1|7428.3|7432.2|7429.4|7427.1|7424.3|122
1632109500000|2021-09-20 03:45:00|7430.6|7427.8|7432.1|7429.3|7433.1|7430.3|7429.6|7426.8|13
1632109800000|2021-09-20 03:50:00|7432.3|7429.5|7435.1|7432.3|7437|7434.2|7432.3|7429.5|88
1632110100000|2021-09-20 03:55:00|7436|7433.2|7432|7429.2|7436|7433.2|7431|7428.2|202
1632110400000|2021-09-20 04:00:00|7431.5|7428.7|7431.1|7428.3|7435.3|7432.5|7431.1|7428.3|29
1632110700000|2021-09-20 04:05:00|7431.6|7428.8|7434.1|7431.3|7434.1|7431.3|7429.6|7426.8|55
1632111000000|2021-09-20 04:10:00|7434|7431.2|7434.1|7431.3|7434.1|7431.3|7432.1|7429.3|18
1632111300000|2021-09-20 04:15:00|7433.6|7430.8|7427.2|7424.4|7434.2|7431.4|7426.9|7424.1|94
1632111600000|2021-09-20 04:20:00|7427.9|7425.1|7424.9|7422.1|7428.9|7426.1|7424.4|7421.6|53
1632111900000|2021-09-20 04:25:00|7424.6|7421.8|7428.1|7425.3|7428.1|7425.3|7424.4|7421.6|14
1632112200000|2021-09-20 04:30:00|7428.2|7425.4|7424.1|7421.3|7428.9|7426.1|7420.4|7417.6|98
1632112500000|2021-09-20 04:35:00|7424.4|7421.6|7414.9|7412.1|7424.6|7421.8|7411.8|7409|190
1632112800000|2021-09-20 04:40:00|7414.4|7411.6|7417.2|7414.4|7418|7415.1|7414.4|7411.6|46
1632113100000|2021-09-20 04:45:00|7416.9|7414.1|7414.9|7412.1|7418.9|7416.1|7413.5|7410.7|29
1632113400000|2021-09-20 04:50:00|7414.4|7411.6|7420.7|7417.9|7422.2|7419.4|7413.9|7411.1|121
1632113700000|2021-09-20 04:55:00|7420.2|7417.4|7420.7|7417.9|7421.7|7418.9|7419.2|7416.4|19
1632114000000|2021-09-20 05:00:00|7421.2|7418.4|7423.1|7420.3|7423.2|7420.4|7419|7416.2|17
1632114300000|2021-09-20 05:05:00|7423|7420.2|7423.1|7420.3|7427.1|7424.3|7422.1|7419.3|43
1632114600000|2021-09-20 05:10:00|7423.8|7421|7423.4|7420.6|7426|7423.2|7422.8|7420|15
1632114900000|2021-09-20 05:15:00|7424.1|7421.3|7427.5|7424.7|7429.1|7426.3|7424.1|7421.3|11
1632115200000|2021-09-20 05:20:00|7428.1|7425.3|7426.8|7424|7428.6|7425.8|7425.8|7423|2
1632115500000|2021-09-20 05:25:00|7427.1|7424.3|7429.6|7426.8|7430.5|7427.7|7426.8|7424|13
1632115800000|2021-09-20 05:30:00|7429.8|7427|7428.1|7425.3|7436.1|7433.3|7427.8|7425|227
1632116100000|2021-09-20 05:35:00|7428.4|7425.6|7422.4|7419.6|7429.5|7426.6|7421.8|7419|40
1632116400000|2021-09-20 05:40:00|7422.1|7419.3|7429.6|7426.8|7429.9|7427.1|7421.3|7418.5|542
1632116700000|2021-09-20 05:45:00|7429.9|7427.1|7437.9|7435.1|7438.4|7435.6|7429.1|7426.3|167
1632117000000|2021-09-20 05:50:00|7437.4|7434.6|7438.9|7436.1|7441.8|7439|7436.6|7433.8|740
1632117300000|2021-09-20 05:55:00|7437.4|7434.6|7441.3|7438.5|7442.2|7439.4|7436.6|7433.8|156
1632117600000|2021-09-20 06:00:00|7441.7|7438.9|7442.3|7439.5|7444.8|7442|7438.2|7435.4|240
1632117900000|2021-09-20 06:05:00|7441.7|7438.9|7433.3|7430.5|7442.8|7440|7433.2|7430.4|240
1632118200000|2021-09-20 06:10:00|7433.2|7430.4|7430.2|7427.4|7437.3|7434.5|7429|7426.2|195
1632118500000|2021-09-20 06:15:00|7430|7427.2|7421.2|7418.4|7432.3|7429.5|7421.2|7418.4|166
1632118800000|2021-09-20 06:20:00|7420.3|7417.5|7419.5|7416.7|7423.3|7420.5|7414.8|7412|307
1632119100000|2021-09-20 06:25:00|7419.4|7416.6|7426|7423.2|7427.3|7424.5|7417|7414.2|230
1632119400000|2021-09-20 06:30:00|7426.1|7423.3|7422.6|7419.8|7430.4|7427.6|7421.5|7418.7|1282
1632119700000|2021-09-20 06:35:00|7423|7420.2|7417.8|7415|7427.8|7425|7417.1|7414.3|135
1632120000000|2021-09-20 06:40:00|7417.3|7414.5|7409.8|7407|7417.8|7415|7408.8|7406|500
1632120300000|2021-09-20 06:45:00|7409.6|7406.8|7420.1|7417.3|7420.7|7417.9|7409.1|7406.3|329
1632120600000|2021-09-20 06:50:00|7420.2|7417.4|7419.1|7416.3|7421.8|7419|7415.5|7412.7|405
1632120900000|2021-09-20 06:55:00|7419.4|7416.6|7425.1|7422.3|7427.1|7424.3|7418.9|7416.1|704
1632121200000|2021-09-20 07:00:00|7425.4|7422.6|7411.4|7408.6|7426.1|7423.3|7410.4|7407.6|1139
1632121500000|2021-09-20 07:05:00|7412.2|7409.4|7403.1|7400.3|7418.4|7415.6|7402.4|7399.6|1315
1632121800000|2021-09-20 07:10:00|7403.4|7400.6|7392.1|7389.3|7403.4|7400.6|7388.9|7386.1|2563
1632122100000|2021-09-20 07:15:00|7391.4|7388.6|7397.3|7394.5|7397.3|7394.5|7386.4|7383.6|1606
1632122400000|2021-09-20 07:20:00|7397.4|7394.6|7393.2|7390.4|7397.4|7394.6|7386.4|7383.6|655
1632122700000|2021-09-20 07:25:00|7393.1|7390.3|7385.1|7382.3|7393.1|7390.3|7372.9|7369.3|1478
1632123000000|2021-09-20 07:30:00|7385.4|7382.6|7408.7|7405.9|7413.4|7410.6|7382.7|7379.9|1434
1632123300000|2021-09-20 07:35:00|7409|7406.2|7409.2|7406.4|7416.5|7413.7|7404.5|7401.7|769
1632123600000|2021-09-20 07:40:00|7408.7|7405.9|7410.2|7407.4|7411.6|7408.8|7398.6|7395.8|581
1632123900000|2021-09-20 07:45:00|7410.1|7407.3|7409.7|7406.9|7418.4|7415.6|7406.6|7403.8|531
1632124200000|2021-09-20 07:50:00|7409.1|7406.3|7400.7|7397.9|7411.7|7408.9|7398.1|7395.3|440
1632124500000|2021-09-20 07:55:00|7401.2|7398.4|7400|7397.2|7407|7404.2|7391|7388.2|1543
1632124800000|2021-09-20 08:00:00|7400.8|7398|7408.5|7405.7|7409|7406.2|7393.5|7390.7|2635
1632125100000|2021-09-20 08:05:00|7408|7405.2|7405.4|7402.6|7408|7405.2|7397.4|7394.6|550
1632125400000|2021-09-20 08:10:00|7405.5|7402.7|7397.4|7394.6|7407.2|7404.4|7394.2|7391.4|493
1632125700000|2021-09-20 08:15:00|7397.7|7394.9|7382|7379.2|7399.5|7396.7|7381.4|7378.6|1827
1632126000000|2021-09-20 08:20:00|7381.6|7378.8|7370|7367.2|7381.6|7378.8|7369|7366.2|2166
1632126300000|2021-09-20 08:25:00|7369.9|7367.1|7380.8|7378|7382.3|7379.5|7367|7364.2|4653
1632126600000|2021-09-20 08:30:00|7380.5|7377.7|7383.6|7380.8|7385|7382.2|7371|7368.2|2770
1632126900000|2021-09-20 08:35:00|7384|7381.2|7376|7373.2|7384.1|7381.3|7372.5|7369.7|1005
1632127200000|2021-09-20 08:40:00|7375.7|7372.9|7375.6|7372.8|7378.6|7375.8|7367|7364.2|1355
1632127500000|2021-09-20 08:45:00|7375.5|7372.7|7378|7375.2|7379.6|7376.8|7371.6|7368.8|982
1632127800000|2021-09-20 08:50:00|7378.2|7375.4|7374.9|7372.1|7384.6|7381.8|7373.1|7370.3|568
1632128100000|2021-09-20 08:55:00|7374.6|7371.8|7369.9|7367.1|7375.6|7372.8|7357.1|7354.3|2128
1632128400000|2021-09-20 09:00:00|7369.6|7366.8|7372.6|7369.8|7379.6|7376.8|7363.6|7360.8|1186
1632128700000|2021-09-20 09:05:00|7371.9|7369.1|7354|7351.2|7372.6|7369.8|7353.6|7350.8|2834
1632129000000|2021-09-20 09:10:00|7354.6|7351.8|7354.1|7351.3|7366.6|7363.8|7353.6|7350.8|4040
1632129300000|2021-09-20 09:15:00|7353.7|7350.9|7330.3|7327.5|7353.7|7350.9|7325.3|7322.5|4148
1632129600000|2021-09-20 09:20:00|7330|7327.2|7349.2|7346.4|7349.2|7346.4|7323.3|7320.5|3662
1632129900000|2021-09-20 09:25:00|7349.5|7346.7|7363.2|7360.4|7365.2|7362.4|7348|7345.2|1595
1632130200000|2021-09-20 09:30:00|7362.9|7360.1|7357.5|7354.7|7365.5|7362.7|7356.9|7354.1|1850
1632130500000|2021-09-20 09:35:00|7356.9|7354.1|7358.5|7355.7|7360.5|7357.7|7352.9|7350.1|917
1632130800000|2021-09-20 09:40:00|7358|7355.2|7355.5|7352.7|7364.5|7361.7|7354|7351.2|563
1632131100000|2021-09-20 09:45:00|7355.9|7353.1|7347.5|7344.7|7356.5|7353.7|7346.5|7343.7|559
1632131400000|2021-09-20 09:50:00|7347.2|7344.4|7345.1|7342.3|7349.6|7346.8|7342.1|7339.3|714
1632131700000|2021-09-20 09:55:00|7345.8|7343|7339.5|7336.7|7347.5|7344.7|7334.1|7331.3|442
1632132000000|2021-09-20 10:00:00|7339.3|7336.5|7336.1|7333.3|7342.1|7339.3|7333.5|7330.7|549
1632132300000|2021-09-20 10:05:00|7335.8|7333|7339.5|7336.7|7339.5|7336.7|7328.5|7325.7|606
1632132600000|2021-09-20 10:10:00|7339.1|7336.3|7329.8|7327|7339.1|7336.3|7327.5|7324.7|603
1632132900000|2021-09-20 10:15:00|7330.3|7327.5|7334.6|7331.8|7338.1|7335.3|7329.8|7327|546
1632133200000|2021-09-20 10:20:00|7334.9|7332.1|7332.1|7329.3|7345.1|7342.3|7332.1|7329.3|750
1632133500000|2021-09-20 10:25:00|7332.4|7329.6|7349.4|7346.6|7351.8|7349|7328.9|7326.1|1761
1632133800000|2021-09-20 10:30:00|7349.1|7346.3|7355.7|7352.9|7362.3|7359.5|7349.1|7346.3|1545
1632134100000|2021-09-20 10:35:00|7355.3|7352.5|7352.8|7350|7363|7360.2|7350|7347.2|675
1632134400000|2021-09-20 10:40:00|7353.2|7350.4|7352.3|7349.5|7355.3|7352.5|7343.7|7340.9|923
1632134700000|2021-09-20 10:45:00|7351|7348.2|7351.9|7349.1|7356.8|7354|7349.3|7346.5|2380
1632135000000|2021-09-20 10:50:00|7352.3|7349.5|7353.3|7350.5|7357.8|7355|7351.3|7348.5|749
1632135300000|2021-09-20 10:55:00|7352.9|7350.1|7352.9|7350.1|7355.3|7352.5|7347.3|7344.5|412
1632135600000|2021-09-20 11:00:00|7353.3|7350.5|7351.3|7348.5|7359.3|7356.5|7350.3|7347.5|754
1632135900000|2021-09-20 11:05:00|7350.9|7348.1|7347.9|7345.1|7356.4|7353.6|7347.4|7344.6|1265
1632136200000|2021-09-20 11:10:00|7348.3|7345.5|7358.4|7355.6|7359.3|7356.5|7348.3|7345.5|415
1632136500000|2021-09-20 11:15:00|7358.8|7356|7359.8|7357|7362.4|7359.6|7357.3|7354.5|670
1632136800000|2021-09-20 11:20:00|7360.3|7357.5|7363.2|7360.4|7364.2|7361.4|7357.2|7354.4|760
1632137100000|2021-09-20 11:25:00|7363.7|7360.9|7361.9|7359.1|7368.2|7365.4|7361.2|7358.4|939
1632137400000|2021-09-20 11:30:00|7362.2|7359.4|7337.2|7334.4|7362.2|7359.4|7329.9|7327.1|1265
1632137700000|2021-09-20 11:35:00|7336.9|7334.1|7343.5|7340.7|7348.4|7345.6|7335.9|7333.1|572
1632138000000|2021-09-20 11:40:00|7344.6|7341.8|7340.2|7337.4|7347.5|7344.7|7333.2|7330.4|578
1632138300000|2021-09-20 11:45:00|7339.8|7337|7341.5|7338.7|7345.2|7342.4|7333.2|7330.4|274
1632138600000|2021-09-20 11:50:00|7341.3|7338.5|7325.5|7322.7|7343.6|7340.8|7324.2|7321.4|1532
1632138900000|2021-09-20 11:55:00|7324.9|7322.1|7315.6|7312.8|7327.2|7324.4|7309.6|7306.8|1729
1632139200000|2021-09-20 12:00:00|7314.3|7311.5|7322|7319.2|7324|7321.2|7306.6|7303.8|2149
1632139500000|2021-09-20 12:05:00|7321.2|7318.4|7314.2|7311.4|7333.2|7330.4|7313.2|7310.4|2115
1632139800000|2021-09-20 12:10:00|7313.6|7310.8|7317.9|7315.1|7322.9|7320.1|7305.9|7303.1|1759
1632140100000|2021-09-20 12:15:00|7317.4|7314.6|7310.7|7307.9|7320.2|7317.4|7306.9|7304.1|964
1632140400000|2021-09-20 12:20:00|7310.2|7307.4|7309.9|7307.1|7317.2|7314.4|7305.2|7302.4|1324
1632140700000|2021-09-20 12:25:00|7310.2|7307.4|7319.8|7317|7321.5|7318.7|7309.5|7306.7|1004
1632141000000|2021-09-20 12:30:00|7319.5|7316.7|7313|7310.2|7319.5|7316.7|7307.5|7304.7|1219
1632141300000|2021-09-20 12:35:00|7312.6|7309.8|7331|7328.2|7341.1|7338.3|7312.6|7309.8|1326
1632141600000|2021-09-20 12:40:00|7331.1|7328.3|7343.2|7340.4|7351.4|7348.6|7326.8|7324|1494
1632141900000|2021-09-20 12:45:00|7342.9|7340.1|7361.3|7358.5|7361.9|7359.1|7337.7|7334.9|2330
1632142200000|2021-09-20 12:50:00|7360.9|7358.1|7365.6|7362.8|7370.9|7368.1|7356.2|7353.4|4609
1632142500000|2021-09-20 12:55:00|7365.2|7362.4|7357.8|7355|7365.2|7362.4|7350.8|7348|3502
1632142800000|2021-09-20 13:00:00|7356.8|7354|7360.8|7358|7364.5|7361.7|7334.8|7332|3490
1632143100000|2021-09-20 13:05:00|7360.7|7357.9|7367.8|7365|7369.2|7366.4|7346.2|7343.4|2321
1632143400000|2021-09-20 13:10:00|7367.7|7364.9|7383.7|7380.9|7383.7|7380.9|7362.5|7359.7|2737
1632143700000|2021-09-20 13:15:00|7383.9|7381.1|7379.4|7376.6|7393.3|7390.5|7375.1|7372.3|7245
1632144000000|2021-09-20 13:20:00|7378.4|7375.6|7391.1|7388.3|7393.4|7390.6|7374.4|7371.6|3277
1632144300000|2021-09-20 13:25:00|7391.6|7388.8|7391.6|7388.8|7394.1|7391.3|7383.1|7380.3|1813
1632144600000|2021-09-20 13:30:00|7391.4|7388.6|7381.4|7378.6|7401.7|7398.9|7375.7|7372.9|2428
1632144900000|2021-09-20 13:35:00|7380.9|7378.1|7398.7|7395.9|7399.2|7396.4|7377.9|7375.1|1669
1632145200000|2021-09-20 13:40:00|7399.1|7396.3|7401.6|7398.8|7407.2|7404.4|7397.2|7394.4|3067
1632145500000|2021-09-20 13:45:00|7401.7|7398.9|7416.2|7413.4|7423.7|7420.9|7398.6|7395.8|3206
1632145800000|2021-09-20 13:50:00|7415.9|7413.1|7410.6|7407.8|7422.4|7419.6|7403.1|7400.3|4696
1632146100000|2021-09-20 13:55:00|7410.8|7408|7406.4|7403.6|7413.8|7411|7398.6|7395.8|1503
1632146400000|2021-09-20 14:00:00|7406.3|7403.5|7389.7|7386.9|7408.5|7405.7|7386.7|7383.9|2462
1632146700000|2021-09-20 14:05:00|7389.4|7386.6|7396.2|7393.4|7409.1|7406.3|7386.9|7384.1|1910
1632147000000|2021-09-20 14:10:00|7395.8|7393|7388.2|7385.4|7401.4|7398.6|7384.2|7381.4|1904
1632147300000|2021-09-20 14:15:00|7388|7385.2|7377.9|7375.1|7388.2|7385.4|7373.9|7371.1|4327
1632147600000|2021-09-20 14:20:00|7378.2|7375.4|7351.6|7348.8|7378.9|7376.1|7351.6|7348.8|3529
1632147900000|2021-09-20 14:25:00|7351.3|7348.5|7361.7|7358.9|7366.6|7363.8|7342.6|7339.8|3240
1632148200000|2021-09-20 14:30:00|7361.3|7358.5|7366.9|7364.1|7368.3|7365.5|7352.4|7349.6|1874
1632148500000|2021-09-20 14:35:00|7366.6|7363.8|7394.6|7391.8|7399.7|7396.9|7365.8|7363|2752
1632148800000|2021-09-20 14:40:00|7394.7|7391.9|7392.3|7389.5|7408.2|7405.4|7391.3|7388.5|2398
1632149100000|2021-09-20 14:45:00|7392.5|7389.7|7406.9|7404.1|7410.3|7407.5|7391.3|7388.5|1753
1632149400000|2021-09-20 14:50:00|7407.4|7404.6|7410.9|7408.1|7420.9|7418.1|7401.3|7398.5|2210
1632149700000|2021-09-20 14:55:00|7410.2|7407.4|7408.9|7406.1|7413.7|7410.9|7403.2|7400.4|1142
1632150000000|2021-09-20 15:00:00|7409.2|7406.4|7389.3|7386.5|7410.2|7407.4|7386.6|7383.8|3030
1632150300000|2021-09-20 15:05:00|7389|7386.2|7394.9|7392.1|7402.9|7400.1|7389|7386.2|1241
1632150600000|2021-09-20 15:10:00|7394.7|7391.9|7399.6|7396.8|7402.2|7399.4|7391.6|7388.8|904
1632150900000|2021-09-20 15:15:00|7399.3|7396.5|7388.6|7385.8|7400.9|7398.1|7385.3|7382.5|2478
1632151200000|2021-09-20 15:20:00|7388.8|7386|7401.8|7399|7402.6|7399.8|7385.8|7383|2078
1632151500000|2021-09-20 15:25:00|7401.6|7398.8|7399.2|7396.4|7415.2|7412.4|7397.5|7394.7|4830
1632151800000|2021-09-20 15:30:00|7398.8|7396|7382.2|7379.4|7400.8|7398|7380.4|7377.6|2860
1632152100000|2021-09-20 15:35:00|7382.8|7380|7386.4|7383.6|7391.1|7388.3|7382.8|7380|2077
1632152400000|2021-09-20 15:40:00|7386.7|7383.9|7386.7|7383.9|7390.7|7387.9|7383.1|7380.3|1297
1632152700000|2021-09-20 15:45:00|7386.8|7384|7374.4|7371.6|7387|7384.2|7374.1|7371.3|2075
1632153000000|2021-09-20 15:50:00|7375.1|7372.3|7370.3|7367.5|7376.8|7374|7368.4|7365.6|920
1632153300000|2021-09-20 15:55:00|7370.1|7367.3|7357.8|7355|7370.3|7367.5|7353.1|7350.3|1803
1632153600000|2021-09-20 16:00:00|7357.4|7354.6|7334.1|7331.3|7358.4|7355.6|7333.4|7330.6|2364
1632153900000|2021-09-20 16:05:00|7334|7331.2|7346.1|7343.3|7346.7|7343.9|7327.1|7324.3|2540
1632154200000|2021-09-20 16:10:00|7345.7|7342.9|7352.7|7349.9|7354.1|7351.3|7343.7|7340.9|1004
1632154500000|2021-09-20 16:15:00|7352.4|7349.6|7348.1|7345.3|7353.1|7350.3|7346.1|7343.3|684
1632154800000|2021-09-20 16:20:00|7347.4|7344.6|7346.7|7343.9|7350.4|7347.6|7342.4|7339.6|773
1632155100000|2021-09-20 16:25:00|7347|7344.2|7358.7|7355.9|7358.7|7355.9|7347|7344.2|889
1632155400000|2021-09-20 16:30:00|7358.3|7355.5|7353.1|7350.3|7362.3|7359.5|7353.1|7350.3|1867
1632155700000|2021-09-20 16:35:00|7352.8|7350|7350.7|7347.9|7354.2|7351.4|7348.7|7345.9|725
1632156000000|2021-09-20 16:40:00|7350|7347.2|7354.5|7351.7|7356.3|7353.5|7347.8|7345|909
1632156300000|2021-09-20 16:45:00|7354.2|7351.4|7345.2|7342.4|7355|7352.2|7344.7|7341.9|1588
1632156600000|2021-09-20 16:50:00|7345|7342.2|7338.6|7335.8|7349.3|7346.5|7337.3|7334.5|709
1632156900000|2021-09-20 16:55:00|7339.3|7336.5|7329.3|7326.5|7342.3|7339.5|7328|7325.2|898
1632157200000|2021-09-20 17:00:00|7329|7326.2|7336.6|7333.8|7340.6|7337.8|7328.6|7325.8|1068
1632157500000|2021-09-20 17:05:00|7337|7334.2|7337.6|7334.8|7339.5|7336.7|7332.3|7329.5|789
1632157800000|2021-09-20 17:10:00|7337.3|7334.5|7348.3|7345.5|7350|7347.2|7336|7333.2|766
1632158100000|2021-09-20 17:15:00|7347.9|7345.1|7360.5|7357.7|7362.5|7359.7|7347.6|7344.8|1965
1632158400000|2021-09-20 17:20:00|7360|7357.2|7361.5|7358.7|7362.5|7359.7|7352.9|7350.1|1974
1632158700000|2021-09-20 17:25:00|7361.9|7359.1|7357.2|7354.4|7367.5|7364.7|7356.7|7353.9|848
1632159000000|2021-09-20 17:30:00|7357.9|7355.1|7356.8|7354|7364|7361.2|7356.2|7353.4|1002
1632159300000|2021-09-20 17:35:00|7356.5|7353.7|7370.3|7367.5|7371.5|7368.7|7355.2|7352.4|784
1632159600000|2021-09-20 17:40:00|7370.5|7367.7|7359.8|7357|7370.5|7367.7|7359.8|7357|557
1632159900000|2021-09-20 17:45:00|7360.6|7357.8|7365.7|7362.9|7367.8|7365|7359|7356.2|744
1632160200000|2021-09-20 17:50:00|7365.8|7363|7365.8|7363|7369.9|7367.1|7363.2|7360.4|587
1632160500000|2021-09-20 17:55:00|7366.2|7363.4|7353.7|7350.9|7369.8|7367|7352.8|7350|669
1632160800000|2021-09-20 18:00:00|7353.8|7351|7355.3|7352.5|7362.4|7359.6|7353.2|7350.4|1092
1632161100000|2021-09-20 18:05:00|7355.2|7352.4|7337.8|7335|7357.3|7354.5|7334.1|7331.3|2283
1632161400000|2021-09-20 18:10:00|7337.6|7334.8|7330.1|7327.3|7341.4|7338.6|7328.5|7325.7|2029
1632161700000|2021-09-20 18:15:00|7330.5|7327.7|7320.5|7317.7|7333.4|7330.6|7316.9|7314.1|2730
1632162000000|2021-09-20 18:20:00|7320.6|7317.8|7297.8|7295|7321.5|7318.7|7297.1|7294.3|3661
1632162300000|2021-09-20 18:25:00|7297.5|7294.7|7338.1|7335.3|7344|7341.2|7291.5|7288.7|10919
1632162600000|2021-09-20 18:30:00|7337.8|7335|7347.8|7345|7347.8|7345|7328.2|7325.4|5330
1632162900000|2021-09-20 18:35:00|7348.2|7345.4|7341.4|7338.6|7348.3|7345.5|7337.2|7334.4|819
1632163200000|2021-09-20 18:40:00|7341.8|7339|7345.3|7342.5|7348.8|7346|7340.8|7338|798
1632163500000|2021-09-20 18:45:00|7345.4|7342.6|7342|7339.2|7350.5|7347.7|7341.2|7338.4|431
1632163800000|2021-09-20 18:50:00|7341.7|7338.9|7338.8|7336|7342.8|7340|7338.3|7335.5|215
1632164100000|2021-09-20 18:55:00|7338.6|7335.8|7339.8|7337|7344.6|7341.8|7338.1|7335.3|216
1632164400000|2021-09-20 19:00:00|7339.6|7336.8|7338.5|7335.7|7341.1|7338.3|7335.6|7332.8|185
1632164700000|2021-09-20 19:05:00|7338.1|7335.3|7333.1|7330.3|7338.7|7335.5|7333.1|7330.3|377
1632165000000|2021-09-20 19:10:00|7333.5|7330.7|7333|7330.2|7334.8|7332|7327.6|7324.8|545
1632165300000|2021-09-20 19:15:00|7332.6|7329.8|7339|7336.2|7339.6|7336.8|7332.5|7329.7|303
1632165600000|2021-09-20 19:20:00|7338.6|7335.8|7339.7|7336.9|7342.5|7339.7|7336.6|7333.8|176
1632165900000|2021-09-20 19:25:00|7340.1|7337.3|7355.1|7352.3|7355.1|7352.3|7339.1|7336.3|488
1632166200000|2021-09-20 19:30:00|7355.4|7352.6|7358.6|7355.8|7359.7|7356.9|7351.7|7348.9|342
1632166500000|2021-09-20 19:35:00|7358.9|7356.1|7364.2|7361.4|7368.7|7365.9|7358.6|7355.8|451
1632166800000|2021-09-20 19:40:00|7364.1|7361.3|7368.2|7365.4|7369.2|7366.4|7362.7|7359.9|149
1632167100000|2021-09-20 19:45:00|7368.3|7365.5|7376.2|7373.4|7376.7|7373.9|7367.7|7364.9|304
1632167400000|2021-09-20 19:50:00|7376.5|7373.7|7384|7381.2|7384.2|7381.4|7375.5|7372.7|504
1632167700000|2021-09-20 19:55:00|7383.8|7381|7386.5|7383.7|7389|7386.2|7383|7380.2|481
1632168000000|2021-09-20 20:00:00|7386|7383.2|7384|7381.2|7388|7385.2|7383|7380.2|142
1632168300000|2021-09-20 20:05:00|7383.9|7381.1|7377.1|7374.3|7385|7382.2|7376.6|7373.8|51
1632168600000|2021-09-20 20:10:00|7377.6|7374.8|7373.4|7370.6|7381.6|7378.8|7373.4|7370.6|627
1632168900000|2021-09-20 20:15:00|7371.9|7369.1|7368.1|7365.3|7373|7370.2|7367.6|7364.8|188
1632169200000|2021-09-20 20:20:00|7368.4|7365.6|7369.2|7366.4|7370.1|7367.3|7367.7|7364.9|403
1632169500000|2021-09-20 20:25:00|7368.7|7365.9|7367.2|7364.4|7369.4|7366.6|7364.7|7361.9|103
1632169800000|2021-09-20 20:30:00|7367.4|7364.6|7367.1|7364.3|7369.4|7366.6|7366.6|7363.8|44
1632170100000|2021-09-20 20:35:00|7367.2|7364.4|7367.7|7364.9|7367.8|7365|7366.7|7363.9|9
1632170400000|2021-09-20 20:40:00|7368.2|7365.4|7368.2|7365.4|7369.2|7366.4|7366.3|7363.5|20
1632170700000|2021-09-20 20:45:00|7368.3|7365.5|7361.3|7358.5|7369.2|7366.4|7358.7|7355.9|236
1632171000000|2021-09-20 20:50:00|7361.8|7359|7354.3|7351.5|7361.8|7359|7354.3|7351.5|81
1632171300000|2021-09-20 20:55:00|7354.2|7351.4|7352.7|7349.9|7354.2|7351.4|7345.6|7342.7|155
1632171600000|2021-09-20 21:00:00|7353.4|7350.6|7348|7338|7356.3|7350.6|7342.3|7336.7|24
1632171900000|2021-09-20 21:05:00|7349|7339|7352.5|7342.5|7354|7344|7348|7338|1
1632172500000|2021-09-20 21:15:00|7354|7344|7355.4|7351.4|7356.9|7351.5|7350.1|7343|149
1632172800000|2021-09-20 21:20:00|7359.4|7349.4|7362.5|7352.5|7362.5|7352.5|7359.4|7349.4|1
1632173100000|2021-09-20 21:25:00|7362|7352|7363|7353|7363|7354.4|7358|7351.5|0
1632173400000|2021-09-20 21:30:00|7363.5|7353.5|7362.5|7352.5|7363.5|7353.5|7361.5|7351.5|5
1632173700000|2021-09-20 21:35:00|7363.5|7353.5|7364|7354|7364.5|7354.5|7362|7352|5
1632174000000|2021-09-20 21:40:00|7364.1|7354.1|7365.1|7355.1|7365.5|7355.5|7363.5|7353.5|4
1632174300000|2021-09-20 21:45:00|7364.3|7354.3|7365.4|7355.4|7366.4|7359|7360.1|7353.4|7
1632174600000|2021-09-20 21:50:00|7365.9|7355.9|7363.9|7353.9|7365.9|7356.9|7360.2|7352.9|5
1632174900000|2021-09-20 21:55:00|7364.4|7354.4|7366.9|7356.9|7368.9|7362.4|7359.3|7352.9|5
1632182400000|2021-09-21 00:00:00|7386.1|7376.1|7367.3|7364.5|7386.1|7379.1|7365.4|7362.6|312
1632182700000|2021-09-21 00:05:00|7367|7364.2|7378.9|7376.1|7383.4|7380.4|7364.9|7362.1|118
1632183000000|2021-09-21 00:10:00|7379.1|7376.3|7384.1|7381.3|7386.7|7383.9|7379.1|7376.3|218
1632183300000|2021-09-21 00:15:00|7384.2|7381.4|7381.9|7379.1|7386.6|7383.8|7380.2|7376.7|32
1632183600000|2021-09-21 00:20:00|7381.5|7378.7|7379.2|7376.4|7386|7383.2|7377.2|7374.4|43
1632183900000|2021-09-21 00:25:00|7379.5|7376.7|7376.6|7372.6|7382.5|7379.7|7374.5|7371.7|19
1632184200000|2021-09-21 00:30:00|7375.9|7373.1|7380.5|7377.7|7383.6|7380.4|7374.5|7371.3|38
1632184500000|2021-09-21 00:35:00|7380.9|7378.1|7381.1|7378.3|7384.9|7382.1|7380.1|7377.2|32
1632184800000|2021-09-21 00:40:00|7381|7378.2|7379.1|7376.3|7382.9|7380.1|7378.9|7376.1|86
1632185100000|2021-09-21 00:45:00|7379|7376.2|7376.5|7373.7|7379.1|7376.3|7374.9|7371.6|47
1632185400000|2021-09-21 00:50:00|7376.1|7373.3|7377.6|7374.8|7378|7375.2|7376|7373.2|57
1632185700000|2021-09-21 00:55:00|7378|7375.2|7369.1|7366.3|7378|7375.2|7365.8|7361.9|56
1632186000000|2021-09-21 01:00:00|7370|7367.2|7365.3|7362.5|7371|7368.2|7359.3|7356.5|119
1632186300000|2021-09-21 01:05:00|7364.8|7362|7369.9|7367.1|7371.5|7368.6|7363.5|7359.9|114
1632186600000|2021-09-21 01:10:00|7370.4|7367.6|7378.1|7375.3|7379.2|7376.4|7370.4|7367.6|114
1632186900000|2021-09-21 01:15:00|7378.3|7375.5|7378.7|7375.9|7381.8|7378.9|7377.7|7374.9|13
1632187200000|2021-09-21 01:20:00|7378.3|7375.5|7377|7374.2|7381.8|7378.9|7375.7|7372.9|28
1632187500000|2021-09-21 01:25:00|7378|7375.2|7377|7374.2|7382.5|7379.7|7376.4|7373.6|13
1632187800000|2021-09-21 01:30:00|7376.9|7374.1|7380.7|7377.9|7382.1|7379.2|7371.7|7368.9|27
1632188100000|2021-09-21 01:35:00|7380.5|7377.7|7374|7371.2|7381.8|7379|7372.2|7369.4|12
1632188400000|2021-09-21 01:40:00|7373.7|7370.9|7381.4|7378.6|7381.6|7378.8|7372.3|7369.5|18
1632188700000|2021-09-21 01:45:00|7380.4|7377.6|7386.4|7383.6|7388.9|7386.1|7379.5|7376.7|169
1632189000000|2021-09-21 01:50:00|7386.7|7383.9|7385|7382.2|7390|7387.2|7383|7380.2|186
1632189300000|2021-09-21 01:55:00|7385.1|7382.3|7385|7382.2|7389.1|7386.3|7383.1|7380.3|58
1632189600000|2021-09-21 02:00:00|7385.6|7382.8|7379|7376.2|7385.6|7382.8|7379|7376.1|44
1632189900000|2021-09-21 02:05:00|7379.3|7376.5|7378.2|7375.4|7382.4|7379.2|7376.3|7373.5|26
1632190200000|2021-09-21 02:10:00|7378.7|7375.9|7385|7382.2|7385.7|7382.9|7378.7|7375.9|28
1632190500000|2021-09-21 02:15:00|7384.8|7382|7386.6|7383.8|7387.1|7384.3|7380.9|7378.1|62
1632190800000|2021-09-21 02:20:00|7386.7|7383.9|7387.7|7384.9|7388.4|7385.6|7385.9|7383.1|26
1632191100000|2021-09-21 02:25:00|7387.1|7384.3|7389.6|7386.8|7390.1|7387.3|7386.6|7383.8|9
1632191400000|2021-09-21 02:30:00|7390.1|7387.3|7386.2|7383.4|7391.5|7388.7|7385|7382.2|15
1632191700000|2021-09-21 02:35:00|7385.9|7383.1|7387.5|7384.7|7389.9|7387.1|7385.5|7382.3|9
1632192000000|2021-09-21 02:40:00|7387.3|7384.5|7390.2|7387.4|7390.5|7387.7|7386|7383.2|39
1632192300000|2021-09-21 02:45:00|7390.9|7388.1|7391.4|7388.6|7393.6|7390.8|7390.4|7387.6|54
1632192600000|2021-09-21 02:50:00|7391.9|7389.1|7389.5|7386.7|7391.9|7389.1|7388.4|7385.6|13
1632192900000|2021-09-21 02:55:00|7389.6|7386.8|7397.9|7395.1|7399.4|7396.6|7389.6|7386.8|138
1632193200000|2021-09-21 03:00:00|7397|7394.2|7393.1|7390.3|7397.6|7394.3|7393|7389.6|56
1632193500000|2021-09-21 03:05:00|7393|7390.2|7394.1|7391.3|7395.5|7392.7|7392.1|7389.3|13
1632193800000|2021-09-21 03:10:00|7393.8|7391|7394.5|7391.7|7395.5|7392.7|7392.1|7389.3|11
1632194100000|2021-09-21 03:15:00|7395|7392.2|7392|7389.2|7395.6|7392.8|7391.8|7389|30
1632194400000|2021-09-21 03:20:00|7391.6|7388.8|7392.1|7389.3|7393.6|7390.8|7389.4|7386.5|212
1632194700000|2021-09-21 03:25:00|7391.7|7388.9|7387.3|7384.5|7392.7|7389.9|7386.7|7383.9|13
1632195000000|2021-09-21 03:30:00|7387.7|7384.9|7390.7|7387.9|7390.8|7388|7387.7|7384.9|60
1632195300000|2021-09-21 03:35:00|7390.3|7387.5|7393.7|7390.9|7393.8|7390.9|7390.3|7387.5|10
1632195600000|2021-09-21 03:40:00|7393.8|7389.8|7391.7|7388.9|7393.8|7390.5|7391.5|7388.7|10
1632195900000|2021-09-21 03:45:00|7392.2|7389.4|7395.2|7392.4|7398.7|7395.9|7391.7|7388.8|90
1632196200000|2021-09-21 03:50:00|7395|7392.2|7395|7392.2|7396.5|7393.7|7395|7392.2|17
1632196500000|2021-09-21 03:55:00|7395.1|7392.3|7395.5|7392.7|7397.1|7394.3|7394.5|7391.7|30
1632196800000|2021-09-21 04:00:00|7395.3|7392.5|7394.6|7391.8|7396.1|7393.3|7393|7390.2|12
1632197100000|2021-09-21 04:05:00|7394.1|7391.3|7392.4|7389.6|7394.5|7391.7|7390.7|7387.9|111
1632197400000|2021-09-21 04:10:00|7392.3|7389.5|7393.3|7390.5|7393.3|7390.5|7391.8|7389|1
1632197700000|2021-09-21 04:15:00|7393|7390.2|7393.3|7390.5|7393.6|7390.8|7392.3|7389.5|0
1632198000000|2021-09-21 04:20:00|7393|7390.2|7396.5|7393.7|7397|7394.2|7392.5|7389.7|25
1632198300000|2021-09-21 04:25:00|7396|7393.2|7394.4|7391.6|7398.8|7396|7394.4|7391.6|45
1632198600000|2021-09-21 04:30:00|7394.6|7391.8|7393.4|7390.6|7395.4|7392.6|7391.6|7388.8|18
1632198900000|2021-09-21 04:35:00|7393.6|7390.8|7390.9|7388.1|7394.4|7391.6|7389.6|7386.8|10
1632199200000|2021-09-21 04:40:00|7391.2|7388.4|7393.4|7390.6|7393.5|7390.7|7391.2|7388.4|2
1632199500000|2021-09-21 04:45:00|7393.8|7391|7390.3|7387.5|7393.9|7391.1|7389.6|7386.4|289
1632199800000|2021-09-21 04:50:00|7390.1|7387.3|7387.6|7384.8|7390.1|7387.3|7386.6|7383.8|42
1632200100000|2021-09-21 04:55:00|7388.3|7385.5|7391.6|7388.8|7391.6|7388.8|7388.1|7385.3|32
1632200400000|2021-09-21 05:00:00|7391.8|7389|7393.2|7390.4|7393.2|7390.4|7390.9|7388.1|8
1632200700000|2021-09-21 05:05:00|7393.6|7390.8|7397.9|7395.1|7398.7|7395.9|7389.7|7386.9|32
1632201000000|2021-09-21 05:10:00|7397.7|7394.9|7396.1|7393.3|7404.9|7402.1|7395.2|7392.4|185
1632201300000|2021-09-21 05:15:00|7396.2|7393.4|7395.7|7392.9|7399.8|7397|7394.7|7391.9|48
1632201600000|2021-09-21 05:20:00|7395.8|7393|7389.8|7387|7396.7|7393.9|7388.7|7385.9|28
1632201900000|2021-09-21 05:25:00|7390.3|7387.5|7392.7|7389.9|7394.8|7392|7390.3|7387.5|24
1632202200000|2021-09-21 05:30:00|7392.6|7389.8|7394.2|7391.4|7394.7|7391.9|7389.8|7387|11
1632202500000|2021-09-21 05:35:00|7394.7|7391.9|7393.5|7390.7|7395.7|7392.9|7391.3|7388.5|18
1632202800000|2021-09-21 05:40:00|7393.2|7390.4|7390.5|7387.7|7393.8|7391|7389.7|7386.9|33
1632203100000|2021-09-21 05:45:00|7390.2|7387.4|7389.2|7386.4|7390.8|7388|7387|7384.2|51
1632203400000|2021-09-21 05:50:00|7389.5|7386.7|7385.5|7382.7|7389.6|7386.8|7384.6|7381.8|129
1632203700000|2021-09-21 05:55:00|7385.1|7382.3|7386.6|7383.8|7386.6|7383.8|7382.6|7379.8|74
1632204000000|2021-09-21 06:00:00|7386.9|7384.1|7391.2|7388.4|7396.6|7393.8|7383.8|7381|179
1632204300000|2021-09-21 06:05:00|7391.7|7388.9|7389.7|7386.9|7393.9|7391.1|7388.7|7385.9|63
1632204600000|2021-09-21 06:10:00|7390.2|7387.4|7398.7|7395.9|7401.7|7398.9|7390.2|7387.4|190
1632204900000|2021-09-21 06:15:00|7399.4|7396.6|7411.8|7409|7412.8|7410|7395.5|7392.7|1042
1632205200000|2021-09-21 06:20:00|7412|7409.2|7416.1|7413.3|7419.7|7416.9|7411.8|7409|1089
1632205500000|2021-09-21 06:25:00|7416.2|7413.4|7415|7412.2|7417.1|7414.3|7412.6|7409.8|217
1632205800000|2021-09-21 06:30:00|7414.1|7411.3|7416.8|7414|7417.5|7414.7|7412.7|7409.9|889
1632206100000|2021-09-21 06:35:00|7417.2|7414.4|7416.1|7413.3|7418.1|7415.3|7413.7|7410.9|661
1632206400000|2021-09-21 06:40:00|7415.9|7413.1|7419.8|7417|7421.7|7418.9|7408.3|7405.5|660
1632206700000|2021-09-21 06:45:00|7420.2|7417.4|7415.8|7413|7423.7|7420.9|7410.4|7407.6|709
1632207000000|2021-09-21 06:50:00|7416.2|7413.4|7410.5|7407.7|7419.2|7416.4|7410|7407.2|647
1632207300000|2021-09-21 06:55:00|7410.6|7407.8|7408|7405.2|7412.3|7409.5|7407.5|7404.7|333
1632207600000|2021-09-21 07:00:00|7407.9|7405.1|7409.4|7406.6|7423.5|7420.7|7404.4|7401.6|516
1632207900000|2021-09-21 07:05:00|7409.2|7406.4|7410.9|7408.1|7414.1|7411.3|7405.4|7402.6|479
1632208200000|2021-09-21 07:10:00|7410.7|7407.9|7404|7401.2|7415.2|7412.4|7401.5|7398.7|1438
1632208500000|2021-09-21 07:15:00|7403.7|7400.9|7409|7406.2|7409|7406.2|7401.5|7398.7|658
1632208800000|2021-09-21 07:20:00|7409.3|7406.5|7412.8|7410|7422.3|7419.5|7409.3|7406.5|341
1632209100000|2021-09-21 07:25:00|7412.3|7409.5|7411.3|7408.5|7412.4|7409.6|7403.1|7400.3|1506
1632209400000|2021-09-21 07:30:00|7412.1|7409.3|7410.4|7407.6|7414.7|7411.9|7403.6|7400.8|770
1632209700000|2021-09-21 07:35:00|7410|7407.2|7406|7403.2|7412.7|7409.9|7402.2|7399.4|486
1632210000000|2021-09-21 07:40:00|7406.2|7403.4|7408|7405.2|7412|7409.2|7406|7403.2|375
1632210300000|2021-09-21 07:45:00|7408.3|7405.5|7401.9|7399.1|7417.3|7414.5|7398.3|7395.5|3700
1632210600000|2021-09-21 07:50:00|7402.3|7399.5|7415.1|7412.3|7418.8|7416|7400.3|7397.5|1694
1632210900000|2021-09-21 07:55:00|7415.5|7412.7|7432.1|7429.3|7432.6|7429.8|7413.5|7410.7|979
1632211200000|2021-09-21 08:00:00|7431.7|7428.9|7434.6|7431.8|7437|7434.2|7426.5|7423.7|1610
1632211500000|2021-09-21 08:05:00|7434.5|7431.7|7434.5|7431.7|7437.5|7434.7|7428.5|7425.7|792
1632211800000|2021-09-21 08:10:00|7434.8|7432|7448.7|7445.9|7453.4|7450.6|7434.1|7431.3|2657
1632212100000|2021-09-21 08:15:00|7447.7|7444.9|7446.7|7443.9|7453.2|7450.4|7441.5|7438.7|1587
1632212400000|2021-09-21 08:20:00|7446.3|7443.5|7428.6|7425.8|7447.8|7445|7425.8|7423|2027
1632212700000|2021-09-21 08:25:00|7427.8|7425|7435.4|7432.6|7436.2|7433.4|7423.1|7420.3|3649
1632213000000|2021-09-21 08:30:00|7435.3|7432.5|7452.3|7449.5|7458.1|7455.3|7427.4|7424.6|4204
1632213300000|2021-09-21 08:35:00|7452.7|7449.9|7448.3|7445.5|7457.7|7454.9|7446.7|7443.9|1124
1632213600000|2021-09-21 08:40:00|7448.4|7445.6|7443.4|7440.6|7452.7|7449.9|7440.9|7438.1|1291
1632213900000|2021-09-21 08:45:00|7443.5|7440.7|7445.2|7442.4|7446|7443.2|7435.4|7432.6|1185
1632214200000|2021-09-21 08:50:00|7444.7|7441.9|7435|7432.2|7445.7|7442.9|7427.5|7424.7|1996
1632214500000|2021-09-21 08:55:00|7434.9|7432.1|7432.6|7429.8|7437.5|7434.7|7429.4|7426.6|520
1632214800000|2021-09-21 09:00:00|7432|7429.2|7429.4|7426.6|7436.6|7433.8|7427.4|7424.6|895
1632215100000|2021-09-21 09:05:00|7428.9|7426.1|7437.5|7434.7|7439.6|7436.8|7422.4|7419.6|1013
1632215400000|2021-09-21 09:10:00|7437.6|7434.8|7432|7429.2|7443|7440.2|7430.9|7428.1|437
1632215700000|2021-09-21 09:15:00|7431.4|7428.6|7422.7|7419.9|7433.6|7430.8|7421.3|7418.5|1438
1632216000000|2021-09-21 09:20:00|7422.3|7419.5|7423.3|7420.5|7424.7|7421.9|7421.3|7418.5|317
1632216300000|2021-09-21 09:25:00|7423.8|7421|7422.3|7419.5|7427.3|7424.5|7421.3|7418.5|398
1632216600000|2021-09-21 09:30:00|7422.9|7420.1|7430.3|7427.5|7430.3|7427.5|7422.2|7419.4|260
1632216900000|2021-09-21 09:35:00|7429.9|7427.1|7427.7|7424.9|7432.3|7429.5|7427.1|7424.3|251
1632217200000|2021-09-21 09:40:00|7427.6|7424.8|7430|7427.2|7435.7|7432.9|7427.1|7424.3|547
1632217500000|2021-09-21 09:45:00|7429|7426.2|7417.8|7415|7432.2|7429.4|7416.8|7414|1696
1632217800000|2021-09-21 09:50:00|7417.9|7415.1|7420.8|7418|7423.9|7421.1|7417.9|7415.1|1011
1632218100000|2021-09-21 09:55:00|7420.6|7417.8|7412.6|7409.8|7420.8|7418|7409.5|7406.7|553
1632218400000|2021-09-21 10:00:00|7412.5|7409.7|7408.5|7405.7|7412.5|7409.7|7396.9|7394.1|2055
1632218700000|2021-09-21 10:05:00|7408.8|7406|7410.7|7407.9|7410.7|7407.9|7406.1|7403.3|228
1632219000000|2021-09-21 10:10:00|7410.5|7407.7|7410.6|7407.8|7416.1|7413.3|7409.5|7406.7|938
1632219300000|2021-09-21 10:15:00|7411.1|7408.3|7411.7|7408.9|7417.6|7414.8|7408.5|7405.7|630
1632219600000|2021-09-21 10:20:00|7411.5|7408.7|7415.7|7412.9|7418.7|7415.9|7410.5|7407.7|1702
1632219900000|2021-09-21 10:25:00|7416.1|7413.3|7412.1|7409.3|7417.2|7414.4|7410.5|7407.7|259
1632220200000|2021-09-21 10:30:00|7412|7409.2|7406.6|7403.8|7412|7409.2|7404.1|7401.3|459
1632220500000|2021-09-21 10:35:00|7406.5|7403.7|7406.6|7403.8|7410.6|7407.8|7405.4|7402.6|98
1632220800000|2021-09-21 10:40:00|7406.4|7403.6|7409.4|7406.6|7411.7|7408.9|7402.4|7399.6|564
1632221100000|2021-09-21 10:45:00|7409.1|7406.3|7405.4|7402.6|7409.1|7406.3|7402.4|7399.6|211
1632221400000|2021-09-21 10:50:00|7405.5|7402.7|7410.7|7407.9|7413.7|7410.9|7405.4|7402.6|346
1632221700000|2021-09-21 10:55:00|7411.5|7408.7|7409.5|7406.7|7413.7|7410.9|7408.5|7405.7|176
1632222000000|2021-09-21 11:00:00|7409.4|7406.6|7402|7399.2|7411|7408.2|7395.4|7392.6|691
1632222300000|2021-09-21 11:05:00|7403|7400.2|7398.1|7395.3|7410.6|7407.8|7397.5|7394.7|314
1632222600000|2021-09-21 11:10:00|7398.5|7395.7|7407.3|7404.5|7410.6|7407.8|7397.4|7394.6|353
1632222900000|2021-09-21 11:15:00|7407.1|7404.3|7412.2|7409.4|7412.9|7410.1|7402.6|7399.8|93
1632223200000|2021-09-21 11:20:00|7412.6|7409.8|7414.4|7411.6|7417.2|7414.4|7402.2|7399.4|1393
1632223500000|2021-09-21 11:25:00|7414.5|7411.7|7406.1|7403.3|7422.9|7420.1|7404.1|7401.3|1826
1632223800000|2021-09-21 11:30:00|7406|7403.2|7403.7|7400.9|7408.3|7405.5|7400.8|7398|440
1632224100000|2021-09-21 11:35:00|7404.3|7401.5|7402.6|7399.8|7409.3|7406.5|7397.7|7394.9|907
1632224400000|2021-09-21 11:40:00|7403|7400.2|7406.9|7404.1|7408.6|7405.8|7399.7|7396.9|359
1632224700000|2021-09-21 11:45:00|7406.8|7404|7402.3|7399.5|7408.9|7406.1|7400.8|7398|551
1632225000000|2021-09-21 11:50:00|7402.9|7400.1|7401.6|7398.8|7414.2|7411.4|7399.2|7396.4|1685
1632225300000|2021-09-21 11:55:00|7401.2|7398.4|7407.7|7404.9|7410.8|7408|7399.6|7396.8|340
1632225600000|2021-09-21 12:00:00|7407.8|7405|7405.2|7402.4|7413.8|7411|7400.5|7397.7|491
1632225900000|2021-09-21 12:05:00|7405|7402.2|7412.3|7409.5|7413.2|7410.4|7402.5|7399.7|202
1632226200000|2021-09-21 12:10:00|7412.7|7409.9|7386.4|7383.6|7419.5|7416.7|7384.3|7381.5|879
1632226500000|2021-09-21 12:15:00|7386.8|7384|7407.6|7404.8|7415.8|7413|7384.1|7381.3|1018
1632226800000|2021-09-21 12:20:00|7407.1|7404.3|7403.6|7400.8|7416.1|7413.3|7398.7|7395.9|353
1632227100000|2021-09-21 12:25:00|7403.2|7400.4|7400.9|7398.1|7407.1|7404.3|7388.2|7385.4|1397
1632227400000|2021-09-21 12:30:00|7401.1|7398.3|7404|7401.2|7406.9|7404.1|7397.9|7395.1|560
1632227700000|2021-09-21 12:35:00|7404.4|7401.6|7406.2|7403.4|7409.9|7407.1|7401.3|7398.5|781
1632228000000|2021-09-21 12:40:00|7406.1|7403.3|7406.3|7403.5|7412.8|7410|7402.5|7399.7|794
1632228300000|2021-09-21 12:45:00|7406.2|7403.4|7404.3|7401.5|7406.5|7403.7|7396.5|7393.7|371
1632228600000|2021-09-21 12:50:00|7404.5|7401.7|7393.3|7390.5|7407.5|7404.7|7391.2|7388.4|363
1632228900000|2021-09-21 12:55:00|7393.8|7391|7376.6|7373.8|7395.8|7393|7373.9|7371.1|1701
1632229200000|2021-09-21 13:00:00|7376.9|7374.1|7392.1|7389.3|7394.1|7391.3|7372.4|7369.6|4773
1632229500000|2021-09-21 13:05:00|7391.9|7389.1|7380.2|7377.4|7395.2|7392.4|7365.6|7362.8|2464
1632229800000|2021-09-21 13:10:00|7379.8|7377|7390.5|7387.7|7392.3|7389.5|7372.8|7370|2052
1632230100000|2021-09-21 13:15:00|7390.9|7388.1|7388|7385.2|7391.8|7389|7368.9|7366.1|1619
1632230400000|2021-09-21 13:20:00|7387.9|7385.1|7396.1|7393.3|7396.6|7393.8|7385.5|7382.7|1471
1632230700000|2021-09-21 13:25:00|7396.5|7393.7|7394.4|7391.6|7401.9|7399.1|7387.9|7385.1|1198
1632231000000|2021-09-21 13:30:00|7393.9|7391.1|7394.3|7391.5|7401.9|7399.1|7386.5|7383.7|1614
1632231300000|2021-09-21 13:35:00|7393.9|7391.1|7387.4|7384.6|7395.9|7393.1|7380.9|7378.1|1960
1632231600000|2021-09-21 13:40:00|7386.9|7384.1|7372.9|7370.1|7388.1|7385.3|7365.6|7362.8|2647
1632231900000|2021-09-21 13:45:00|7373.2|7370.4|7386.2|7383.4|7388.9|7386.1|7371.9|7369.1|1331
1632232200000|2021-09-21 13:50:00|7385.6|7382.8|7357.2|7354.4|7385.6|7382.8|7354.8|7352|1474
1632232500000|2021-09-21 13:55:00|7357.6|7354.8|7355.2|7352.4|7358.2|7355.4|7340.5|7337.7|2668
1632232800000|2021-09-21 14:00:00|7355.6|7352.8|7341.3|7338.5|7355.8|7353|7336.2|7333.4|3319
1632233100000|2021-09-21 14:05:00|7341.7|7338.9|7309.6|7306.8|7342.7|7339.9|7306.8|7304|4169
1632233400000|2021-09-21 14:10:00|7308.8|7306|7332.3|7329.5|7333.6|7330.8|7305.6|7302.8|4370
1632233700000|2021-09-21 14:15:00|7331.9|7329.1|7333.9|7331.1|7335.3|7332.5|7320.3|7317.5|2722
1632234000000|2021-09-21 14:20:00|7334.3|7331.5|7323.1|7320.3|7337.2|7334.4|7319.8|7317|3072
1632234300000|2021-09-21 14:25:00|7323.2|7320.4|7321.4|7318.6|7324.7|7321.9|7311.8|7309|2812
1632234600000|2021-09-21 14:30:00|7321.2|7318.4|7313.8|7311|7321.8|7319|7312.2|7309.4|3014
1632234900000|2021-09-21 14:35:00|7314.2|7311.4|7321.7|7318.9|7322.7|7319.9|7300.8|7298|5272
1632235200000|2021-09-21 14:40:00|7321.5|7318.7|7302.3|7299.5|7325.2|7322.4|7301.8|7299|1838
1632235500000|2021-09-21 14:45:00|7302.1|7299.3|7271.8|7269|7302.3|7299.5|7271.3|7268.5|5524
1632235800000|2021-09-21 14:50:00|7272.1|7269.3|7293.2|7290.4|7297.5|7294.7|7271.3|7268.5|2469
1632236100000|2021-09-21 14:55:00|7292.9|7290.1|7296.6|7293.8|7302.5|7299.7|7285.2|7282.4|1376
1632236400000|2021-09-21 15:00:00|7296.2|7293.4|7324.1|7321.3|7326.7|7323.9|7285.5|7282.7|3269
1632236700000|2021-09-21 15:05:00|7323.7|7320.9|7335.7|7332.9|7336.7|7333.9|7318|7315.2|3458
1632237000000|2021-09-21 15:10:00|7335.3|7332.5|7329.6|7326.8|7338.2|7335.4|7319|7316.2|2675
1632237300000|2021-09-21 15:15:00|7328.6|7325.8|7317.2|7314.4|7328.6|7325.8|7312.6|7309.8|1494
1632237600000|2021-09-21 15:20:00|7317.9|7315.1|7315.7|7312.9|7322.7|7319.9|7311.9|7309.1|917
1632237900000|2021-09-21 15:25:00|7316|7313.2|7322.9|7320.1|7334.9|7332.1|7314.2|7311.4|5362
1632238200000|2021-09-21 15:30:00|7323.3|7320.5|7363.9|7361.1|7364.1|7361.3|7322|7319.2|4884
1632238500000|2021-09-21 15:35:00|7363.5|7360.7|7358.9|7356.1|7372.6|7369.8|7357.3|7354.5|2802
1632238800000|2021-09-21 15:40:00|7358.8|7356|7357.9|7355.1|7367.9|7365.1|7354.2|7351.4|1974
1632239100000|2021-09-21 15:45:00|7358.2|7355.4|7364.9|7362.1|7364.9|7362.1|7356.1|7353.3|809
1632239400000|2021-09-21 15:50:00|7364.2|7361.4|7363.6|7360.8|7365.6|7362.8|7352.4|7349.6|1680
1632239700000|2021-09-21 15:55:00|7363.5|7360.7|7357.7|7354.9|7372.4|7369.6|7354.7|7351.9|1729
1632240000000|2021-09-21 16:00:00|7357.8|7355|7365|7362.2|7371.3|7368.5|7355.2|7352.4|1209
1632240300000|2021-09-21 16:05:00|7364.6|7361.8|7370.1|7367.3|7372.3|7369.5|7361.6|7358.8|1198
1632240600000|2021-09-21 16:10:00|7370.5|7367.7|7374.7|7371.9|7377.7|7374.9|7368.1|7365.3|1329
1632240900000|2021-09-21 16:15:00|7374.1|7371.3|7364.7|7361.9|7375.3|7372.5|7359.8|7357|844
1632241200000|2021-09-21 16:20:00|7365.1|7362.3|7366.1|7363.3|7373.9|7371.1|7361.7|7358.9|341
1632241500000|2021-09-21 16:25:00|7365.7|7362.9|7366.6|7363.8|7367.7|7364.9|7363.1|7360.3|311
1632241800000|2021-09-21 16:30:00|7366.3|7363.5|7370|7367.2|7372.5|7369.7|7361.2|7358.4|371
1632242100000|2021-09-21 16:35:00|7369.7|7366.9|7369.7|7366.9|7375.3|7372.5|7366|7363.2|1262
1632242400000|2021-09-21 16:40:00|7369.8|7367|7348.8|7346|7370.7|7367.9|7348.8|7346|1238
1632242700000|2021-09-21 16:45:00|7349.5|7346.7|7356.8|7354|7358.4|7355.6|7347.4|7344.6|816
1632243000000|2021-09-21 16:50:00|7355.8|7353|7344.8|7342|7355.9|7353.1|7339.4|7336.6|750
1632243300000|2021-09-21 16:55:00|7344.4|7341.6|7352.7|7349.9|7355.2|7352.4|7340.8|7338|541
1632243600000|2021-09-21 17:00:00|7353.1|7350.3|7360.1|7357.3|7364.2|7361.4|7351.6|7348.8|641
1632243900000|2021-09-21 17:05:00|7360.2|7357.4|7360.1|7357.3|7365.1|7362.3|7356.6|7353.8|313
1632244200000|2021-09-21 17:10:00|7360|7357.2|7358.6|7355.8|7363.2|7360.4|7354.6|7351.8|328
1632244500000|2021-09-21 17:15:00|7358.1|7355.3|7357|7354.2|7359.6|7356.8|7353.2|7350.4|544
1632244800000|2021-09-21 17:20:00|7356.8|7354|7350.7|7347.9|7361.3|7358.5|7350.7|7347.9|797
1632245100000|2021-09-21 17:25:00|7350.8|7348|7365.8|7363|7366.9|7364.1|7349.2|7346.4|910
1632245400000|2021-09-21 17:30:00|7365.4|7362.6|7359.8|7357|7365.9|7363.1|7356.7|7353.9|325
1632245700000|2021-09-21 17:35:00|7359.3|7356.5|7367.7|7364.9|7368.9|7366.1|7358.7|7355.9|707
1632246000000|2021-09-21 17:40:00|7366.9|7364.1|7365.9|7363.1|7366.9|7364.1|7361.9|7359.1|318
1632246300000|2021-09-21 17:45:00|7365.8|7363|7375.9|7373.1|7379.9|7377.1|7365.8|7363|939
1632246600000|2021-09-21 17:50:00|7375.8|7373|7371.9|7369.1|7380.4|7377.6|7368.9|7366.1|356
1632246900000|2021-09-21 17:55:00|7371.8|7369|7368.9|7366.1|7372.7|7369.9|7367.8|7365|463
1632247200000|2021-09-21 18:00:00|7368.6|7365.8|7377.3|7374.5|7383.9|7381.1|7367.8|7365|1233
1632247500000|2021-09-21 18:05:00|7376.9|7374.1|7372.5|7369.7|7377.9|7375.1|7361.8|7359|1919
1632247800000|2021-09-21 18:10:00|7372.6|7369.8|7373.8|7371|7375.5|7372.7|7364.4|7361.6|997
1632248100000|2021-09-21 18:15:00|7373.4|7370.6|7375.1|7372.3|7380.1|7377.3|7367.4|7364.6|1082
1632248400000|2021-09-21 18:20:00|7374.1|7371.3|7387.6|7384.8|7390.5|7387.7|7373.1|7370.3|2658
1632248700000|2021-09-21 18:25:00|7387.7|7384.9|7379.5|7376.7|7388.1|7385.3|7371.1|7368.3|6289
1632249000000|2021-09-21 18:30:00|7379.1|7376.3|7378.2|7375.4|7387.1|7384.3|7374.1|7371.3|1310
1632249300000|2021-09-21 18:35:00|7377.8|7375|7380.4|7377.6|7382.8|7380|7377.7|7374.9|1117
1632249600000|2021-09-21 18:40:00|7380.8|7378|7386.4|7383.6|7387.3|7384.5|7379.8|7377|308
1632249900000|2021-09-21 18:45:00|7386.3|7383.5|7388.2|7385.4|7388.5|7385.7|7383.8|7381|1865
1632250200000|2021-09-21 18:50:00|7387.7|7384.9|7388|7385.2|7394|7391.2|7387.5|7384.7|804
1632250500000|2021-09-21 18:55:00|7389|7386.2|7392.3|7389.5|7392.3|7389.5|7387.5|7384.7|326
1632250800000|2021-09-21 19:00:00|7392.5|7389.7|7393.6|7390.8|7395.3|7392.5|7392.5|7389.7|97
1632251100000|2021-09-21 19:05:00|7393.7|7390.9|7396|7393.2|7396.2|7393.4|7392.6|7389.8|287
1632251400000|2021-09-21 19:10:00|7395.6|7392.8|7395|7392.2|7396.6|7393.8|7393.2|7390.4|318
1632251700000|2021-09-21 19:15:00|7395.1|7392.3|7395|7392.2|7399.7|7396.9|7394.2|7391.4|226
1632252000000|2021-09-21 19:20:00|7395.5|7392.7|7399.2|7396.4|7400.1|7397.3|7395|7392.2|156
1632252300000|2021-09-21 19:25:00|7399.6|7396.8|7398.2|7395.4|7400.1|7397.3|7397.2|7394.4|35
1632252600000|2021-09-21 19:30:00|7398.4|7395.6|7400.6|7397.8|7401.6|7398.8|7398.4|7395.6|349
1632252900000|2021-09-21 19:35:00|7401|7398.2|7397.9|7395.1|7401.1|7398.3|7397.9|7395.1|308
1632253200000|2021-09-21 19:40:00|7397.8|7395|7401.1|7398.3|7401.6|7398.8|7397.4|7394.6|164
1632253500000|2021-09-21 19:45:00|7400.9|7398.1|7395|7392.2|7401.1|7398.3|7393.9|7391.1|170
1632253800000|2021-09-21 19:50:00|7395.2|7392.4|7393.9|7391.1|7396|7393.2|7393.9|7391.1|213
1632254100000|2021-09-21 19:55:00|7393.5|7390.7|7392.9|7390.1|7395|7392.2|7391.4|7388.6|121
1632254400000|2021-09-21 20:00:00|7392.5|7389.7|7392.4|7389.6|7392.9|7390.1|7390|7387.2|142
1632254700000|2021-09-21 20:05:00|7392.3|7389.5|7391.9|7389.1|7393.4|7390.6|7391.4|7388.6|37
1632255000000|2021-09-21 20:10:00|7391.5|7388.7|7393.5|7390.7|7393.9|7391.1|7390.9|7388.1|166
1632255300000|2021-09-21 20:15:00|7393.4|7390.6|7393.5|7390.7|7394.9|7392.1|7392.5|7389.7|92
1632255600000|2021-09-21 20:20:00|7393.4|7390.6|7391.5|7388.7|7393.5|7390.7|7390.1|7387.3|62
1632255900000|2021-09-21 20:25:00|7390.9|7388.1|7393.7|7389.7|7395.5|7392.7|7390.9|7388.1|98
1632256200000|2021-09-21 20:30:00|7397.8|7387.8|7406.8|7404|7408.1|7405.3|7394.8|7387.8|476
1632256500000|2021-09-21 20:35:00|7406.7|7403.9|7408.3|7405.5|7408.3|7405.5|7405.2|7402.4|122
1632256800000|2021-09-21 20:40:00|7408.2|7405.4|7409.2|7406.4|7410.3|7407.5|7407.3|7404.5|289
1632257100000|2021-09-21 20:45:00|7408.8|7406|7414|7411.2|7414.1|7411.3|7404.3|7401.5|207
1632257400000|2021-09-21 20:50:00|7413.7|7410.9|7410.2|7407.4|7413.7|7410.9|7409.7|7406.9|49
1632257700000|2021-09-21 20:55:00|7409.8|7407|7407.4|7404.6|7415.5|7412|7406|7401.1|156
1632258000000|2021-09-21 21:00:00|7407.3|7404.5|7413.9|7403.9|7414.9|7405|7407.3|7401.1|2
1632258600000|2021-09-21 21:10:00|7412.4|7408.4|7415.9|7405.9|7415.9|7408.9|7411.5|7405.9|0
1632258900000|2021-09-21 21:15:00|7416.2|7406.2|7414.4|7411.6|7416.5|7411.6|7412.5|7406.2|9
1632259200000|2021-09-21 21:20:00|7416.4|7406.4|7416|7406|7416.4|7408|7412|7406|1
1632259500000|2021-09-21 21:25:00|7415.8|7405.8|7415.8|7405.8|7415.8|7409|7413|7405.8|10
1632259800000|2021-09-21 21:30:00|7413.3|7409.3|7415.8|7405.8|7415.8|7409.3|7411.9|7405.5|0
1632260100000|2021-09-21 21:35:00|7416.2|7406.2|7415.8|7405.8|7416.4|7409.6|7412.4|7405.8|2
1632260400000|2021-09-21 21:40:00|7413.2|7410.4|7415|7405|7415.9|7411.9|7410.4|7404.4|9
1632260700000|2021-09-21 21:45:00|7414.9|7404.9|7409|7399|7414.9|7408.5|7404.4|7397.9|8
1632261000000|2021-09-21 21:50:00|7408.9|7398.9|7405.9|7401.9|7410.9|7403.4|7403.4|7397.8|3
1632261300000|2021-09-21 21:55:00|7405.8|7403|7409.5|7405.5|7413.9|7406.7|7405.3|7399.4|3
1632268800000|2021-09-22 00:00:00|7398.1|7395.3|7404.6|7401.8|7404.6|7401.8|7391.6|7388.7|147
1632269100000|2021-09-22 00:05:00|7404.2|7401.4|7395.1|7392.3|7404.6|7401.8|7393.7|7390.9|65
1632269400000|2021-09-22 00:10:00|7394.9|7392.1|7391.2|7388.4|7395.1|7392.3|7388.9|7386.1|34
1632269700000|2021-09-22 00:15:00|7391.5|7388.7|7400.5|7397.7|7401.4|7398.6|7390.3|7387.5|150
1632270000000|2021-09-22 00:20:00|7400|7397.2|7401.9|7399.1|7403.6|7400.7|7399.9|7397.1|9
1632270300000|2021-09-22 00:25:00|7402|7399.2|7400.9|7398.1|7404.6|7401.3|7400.9|7397.6|15
1632270600000|2021-09-22 00:30:00|7400.1|7397.3|7407.1|7404.3|7410.1|7407.3|7400|7397.2|185
1632270900000|2021-09-22 00:35:00|7406.6|7403.8|7413.1|7410.3|7413.2|7410.4|7406.1|7403.3|31
1632271200000|2021-09-22 00:40:00|7412.6|7409.8|7408.7|7405.9|7412.6|7409.8|7407.1|7404.3|24
1632271500000|2021-09-22 00:45:00|7409.1|7406.3|7411.1|7408.3|7413.6|7410.8|7408.6|7405.8|90
1632271800000|2021-09-22 00:50:00|7411|7408.2|7411|7408.2|7412.2|7409.4|7410.1|7407.3|21
1632272100000|2021-09-22 00:55:00|7410.2|7407.4|7407.5|7404.7|7411.9|7409.1|7405|7402.2|90
1632272400000|2021-09-22 01:00:00|7407.3|7404.5|7405.7|7402.9|7407.5|7404.7|7396.5|7393.7|700
1632272700000|2021-09-22 01:05:00|7405.3|7402.5|7415.1|7412.3|7418.6|7415.8|7397.1|7392.7|410
1632273000000|2021-09-22 01:10:00|7415.3|7412.5|7413.1|7410.3|7418.2|7414.9|7410.7|7407.8|194
1632273300000|2021-09-22 01:15:00|7412.1|7409.3|7409|7406.2|7419.7|7416.9|7408|7405.2|298
1632273600000|2021-09-22 01:20:00|7408.7|7405.9|7424.8|7422|7424.8|7422|7407.5|7404.7|228
1632273900000|2021-09-22 01:25:00|7424.9|7422.1|7437.9|7435.1|7438.5|7435.7|7424.3|7421.5|497
1632274200000|2021-09-22 01:30:00|7437.8|7435|7445.5|7442.7|7447|7444.2|7437.8|7435|384
1632274500000|2021-09-22 01:35:00|7445|7442.2|7443.6|7440.8|7445.4|7442.6|7436.4|7433.6|345
1632274800000|2021-09-22 01:40:00|7443.5|7440.7|7445.3|7442.5|7445.6|7442.8|7435.3|7432.5|267
1632275100000|2021-09-22 01:45:00|7445.2|7442.4|7444.8|7442|7449|7446.2|7442.1|7439.3|323
1632275400000|2021-09-22 01:50:00|7444.1|7441.3|7439.7|7436.9|7444.1|7441.3|7438.6|7435.8|51
1632275700000|2021-09-22 01:55:00|7439.1|7436.3|7436.7|7433.9|7440.7|7437.9|7433.7|7430.9|54
1632276000000|2021-09-22 02:00:00|7437|7434.2|7425.5|7422.7|7439.7|7436.9|7423.8|7421|258
1632276300000|2021-09-22 02:05:00|7425.6|7422.8|7417.1|7414.3|7427.1|7424.3|7414.3|7411.5|365
1632276600000|2021-09-22 02:10:00|7416.8|7414|7420|7417.2|7423.6|7420.8|7415.1|7412.3|118
1632276900000|2021-09-22 02:15:00|7420.4|7417.6|7425.1|7421.1|7427|7424.2|7420.4|7417.6|78
1632277200000|2021-09-22 02:20:00|7424.3|7421.5|7422.3|7419.5|7426.5|7423.7|7421.4|7418.6|41
1632277500000|2021-09-22 02:25:00|7421.9|7419.1|7421|7418.2|7423.9|7421.1|7420.9|7418.1|41
1632277800000|2021-09-22 02:30:00|7421.4|7418.6|7415.6|7412.8|7424.1|7421.3|7411|7408.2|617
1632278100000|2021-09-22 02:35:00|7416.4|7413.6|7417.6|7414.8|7418.1|7415.3|7410.6|7407.8|151
1632278400000|2021-09-22 02:40:00|7418|7415.2|7418|7415.2|7423.6|7420.8|7417.5|7414.1|71
1632278700000|2021-09-22 02:45:00|7417.8|7415|7421.3|7418.5|7423.9|7421.1|7417.5|7414.7|68
1632279000000|2021-09-22 02:50:00|7420.9|7418.1|7425.8|7423|7426.8|7424|7420.9|7418.1|113
1632279300000|2021-09-22 02:55:00|7425.9|7423.1|7429.9|7427.1|7431|7428.2|7424.3|7421.5|214
1632279600000|2021-09-22 03:00:00|7429.5|7426.7|7428|7425.2|7431|7428.2|7425.5|7422.7|44
1632279900000|2021-09-22 03:05:00|7427.5|7424.7|7436.8|7434|7436.8|7434|7427.5|7424.7|138
1632280200000|2021-09-22 03:10:00|7436|7433.2|7441.4|7438.6|7443.9|7441.1|7434.4|7431.6|214
1632280500000|2021-09-22 03:15:00|7441.5|7438.7|7445.9|7443.1|7447.4|7444.6|7440.4|7437.6|369
1632280800000|2021-09-22 03:20:00|7445.5|7442.7|7455|7452.2|7457.5|7454.7|7445.5|7442.7|346
1632281100000|2021-09-22 03:25:00|7455.1|7452.3|7458.9|7456.1|7459.8|7457|7454.4|7451.6|251
1632281400000|2021-09-22 03:30:00|7458.8|7456|7453|7450.2|7458.8|7456|7451|7448.2|844
1632281700000|2021-09-22 03:35:00|7452.5|7449.7|7449.5|7446.7|7455.6|7452.8|7449.3|7446.5|433
1632282000000|2021-09-22 03:40:00|7450|7447.2|7451.6|7448.8|7453|7450.2|7450|7447.2|21
1632282300000|2021-09-22 03:45:00|7452|7449.2|7452.4|7449.6|7453.4|7450.6|7450.8|7448|84
1632282600000|2021-09-22 03:50:00|7452.2|7449.4|7449.3|7446.5|7452.2|7449.4|7449.3|7446.5|13
1632282900000|2021-09-22 03:55:00|7449.4|7446.6|7448.3|7445.5|7449.8|7447|7445.8|7443|59
1632283200000|2021-09-22 04:00:00|7448.4|7445.6|7446.8|7444|7449.4|7446.6|7445.7|7442.9|109
1632283500000|2021-09-22 04:05:00|7446.7|7443.9|7446.7|7443.9|7447.8|7445|7446.2|7443.4|62
1632283800000|2021-09-22 04:10:00|7447.3|7444.5|7445.2|7442.4|7447.3|7444.5|7444.8|7442|44
1632284100000|2021-09-22 04:15:00|7444.3|7441.5|7444.7|7441.9|7445.8|7443|7443.7|7440.9|287
1632284400000|2021-09-22 04:20:00|7444.5|7441.7|7443.6|7440.8|7445.3|7442.5|7443.6|7440.8|11
1632284700000|2021-09-22 04:25:00|7443.8|7441|7442.3|7439.5|7444|7441.2|7437.9|7435.1|130
1632285000000|2021-09-22 04:30:00|7442.1|7439.3|7449.2|7446.4|7449.2|7446.4|7441.8|7439|64
1632285300000|2021-09-22 04:35:00|7449.1|7446.3|7449.7|7446.9|7450.8|7448|7449.1|7446.3|35
1632285600000|2021-09-22 04:40:00|7449.6|7446.8|7450.1|7447.3|7450.2|7447.4|7447.6|7444.8|56
1632285900000|2021-09-22 04:45:00|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7448.2|7445.4|24
1632286200000|2021-09-22 04:50:00|7450.6|7447.8|7449.8|7447|7450.6|7447.8|7448.6|7445.8|23
1632286500000|2021-09-22 04:55:00|7450.6|7447.8|7450.7|7447.9|7452.6|7449.8|7450.5|7447.7|42
1632286800000|2021-09-22 05:00:00|7450.9|7448.1|7455.2|7452.4|7458.7|7455.9|7450.9|7448.1|183
1632287100000|2021-09-22 05:05:00|7454.8|7452|7456.1|7453.3|7456.3|7453.5|7451.1|7448.3|51
1632287400000|2021-09-22 05:10:00|7457.6|7454.8|7459.7|7456.9|7460.8|7458|7457.6|7454.8|42
1632287700000|2021-09-22 05:15:00|7459.6|7456.8|7461.8|7459|7461.8|7459|7459.5|7456.7|41
1632288000000|2021-09-22 05:20:00|7461.7|7458.9|7459.3|7456.5|7461.7|7458.9|7459|7456.2|24
1632288300000|2021-09-22 05:25:00|7459.6|7456.8|7455.6|7452.8|7459.6|7456.8|7455.5|7452.7|29
1632288600000|2021-09-22 05:30:00|7456|7453.2|7467.5|7464.7|7468.6|7465.8|7455.5|7452.7|434
1632288900000|2021-09-22 05:35:00|7467.6|7464.8|7466.7|7463.9|7468.7|7465.9|7464.5|7461.7|296
1632289200000|2021-09-22 05:40:00|7466.6|7463.8|7466.5|7463.7|7469.1|7466.3|7463.5|7460.7|314
1632289500000|2021-09-22 05:45:00|7466|7463.2|7463.6|7460.8|7466.7|7463.9|7462.5|7459.7|137
1632289800000|2021-09-22 05:50:00|7463.7|7460.9|7464.6|7461.8|7467.6|7464.8|7462.5|7459.7|592
1632290100000|2021-09-22 05:55:00|7464.7|7461.9|7463.6|7460.8|7470.3|7467.4|7463|7460.2|802
1632290400000|2021-09-22 06:00:00|7464.1|7461.3|7465|7462.2|7467|7464.2|7463|7460.2|307
1632290700000|2021-09-22 06:05:00|7465.1|7462.3|7475.6|7472.8|7477.6|7474.8|7463|7460.2|378
1632291000000|2021-09-22 06:10:00|7475.5|7472.7|7481.7|7478.9|7482.2|7479.4|7473.2|7470.4|473
1632291300000|2021-09-22 06:15:00|7481.6|7478.8|7478.5|7475.7|7483.1|7480.3|7477.5|7474.7|275
1632291600000|2021-09-22 06:20:00|7478|7475.2|7478.6|7475.8|7484.2|7481.4|7476.6|7473.8|579
1632291900000|2021-09-22 06:25:00|7478.5|7475.7|7481|7478.2|7482|7479.2|7477|7474.2|245
1632292200000|2021-09-22 06:30:00|7480.2|7477.4|7480.1|7477.3|7480.6|7477.8|7476.1|7473.2|897
1632292500000|2021-09-22 06:35:00|7480|7477.2|7478.4|7475.6|7486.9|7484.1|7476.3|7473.5|562
1632292800000|2021-09-22 06:40:00|7478.9|7476.1|7480.4|7477.6|7480.9|7478.1|7469.7|7466.9|774
1632293100000|2021-09-22 06:45:00|7480.8|7478|7479.6|7476.8|7484.3|7481.5|7479.6|7476.8|321
1632293400000|2021-09-22 06:50:00|7479.2|7476.4|7471.7|7468.9|7479.3|7476.5|7468.1|7465.3|1316
1632293700000|2021-09-22 06:55:00|7472.1|7469.3|7472|7469.2|7473.1|7470.3|7469.6|7466.8|352
1632294000000|2021-09-22 07:00:00|7472.1|7469.3|7486.3|7483.5|7486.8|7484|7464.8|7462|1157
1632294300000|2021-09-22 07:05:00|7486.7|7483.9|7488.7|7485.9|7489.9|7487.1|7482.7|7479.9|651
1632294600000|2021-09-22 07:10:00|7488.3|7485.5|7490.9|7488.1|7496|7493.2|7488.3|7485.5|821
1632294900000|2021-09-22 07:15:00|7491.1|7488.3|7481.1|7478.3|7493.5|7490.7|7481.1|7478.3|738
1632295200000|2021-09-22 07:20:00|7481.9|7479.1|7476.1|7473.3|7483.5|7480.7|7475.8|7473|652
1632295500000|2021-09-22 07:25:00|7476.9|7474.1|7476.5|7473.7|7479.1|7476.3|7471|7468.2|466
1632295800000|2021-09-22 07:30:00|7476.1|7473.3|7472.1|7469.3|7477.8|7475|7470.6|7467.8|1299
1632296100000|2021-09-22 07:35:00|7472.5|7469.7|7472.4|7469.6|7475.8|7473|7468.8|7466|803
1632296400000|2021-09-22 07:40:00|7471.9|7469.1|7472.6|7469.8|7480.8|7478|7465.8|7463|1414
1632296700000|2021-09-22 07:45:00|7472.2|7469.4|7466.6|7463.8|7476.7|7473.9|7463.6|7460.8|1278
1632297000000|2021-09-22 07:50:00|7467|7464.2|7457|7454.2|7467.7|7464.9|7454|7451.2|2255
1632297300000|2021-09-22 07:55:00|7456.9|7454.1|7452.2|7449.4|7460.6|7457.8|7450.4|7447.6|1391
1632297600000|2021-09-22 08:00:00|7451.9|7449.1|7456.3|7453.5|7459.7|7456.9|7450.7|7447.9|927
1632297900000|2021-09-22 08:05:00|7456.2|7453.4|7473.7|7470.9|7473.7|7470.9|7456.2|7453.4|1349
1632298200000|2021-09-22 08:10:00|7473.1|7470.3|7475.1|7472.3|7478.7|7475.9|7470.2|7467.4|462
1632298500000|2021-09-22 08:15:00|7475.3|7472.5|7463.3|7460.5|7477.6|7474.8|7462.7|7459.9|482
1632298800000|2021-09-22 08:20:00|7464.1|7461.3|7471.3|7468.5|7472.3|7469.5|7460.7|7457.9|1262
1632299100000|2021-09-22 08:25:00|7471.7|7468.9|7477|7474.2|7483.2|7480.4|7471.7|7468.9|4114
1632299400000|2021-09-22 08:30:00|7476.7|7473.9|7486.7|7483.9|7490.2|7487.4|7475.5|7472.7|6051
1632299700000|2021-09-22 08:35:00|7487.1|7484.3|7489.3|7486.5|7489.3|7486.5|7483.1|7480.3|1276
1632300000000|2021-09-22 08:40:00|7488.9|7486.1|7491.3|7488.5|7491.9|7489.1|7487.5|7484.7|1205
1632300300000|2021-09-22 08:45:00|7491.7|7488.9|7484.3|7481.5|7496.3|7493.5|7483.4|7480.6|1463
1632300600000|2021-09-22 08:50:00|7484.1|7481.3|7484.5|7481.7|7488.3|7485.5|7481.4|7478.6|1594
1632300900000|2021-09-22 08:55:00|7485.5|7482.7|7483.9|7481.1|7487.5|7484.7|7480.2|7477.4|510
1632301200000|2021-09-22 09:00:00|7484.4|7481.6|7483.1|7480.3|7495.2|7492.4|7482|7479.2|1514
1632301500000|2021-09-22 09:05:00|7483|7480.2|7476.2|7473.4|7484.1|7481.3|7472.8|7470|1076
1632301800000|2021-09-22 09:10:00|7475.8|7473|7472.8|7470|7475.8|7473|7470.8|7468|806
1632302100000|2021-09-22 09:15:00|7472.6|7469.8|7483.7|7480.9|7483.8|7481|7471.8|7469|532
1632302400000|2021-09-22 09:20:00|7483.8|7481|7487.5|7484.7|7490.7|7487.9|7483.8|7481|441
1632302700000|2021-09-22 09:25:00|7487.8|7485|7486.1|7483.3|7488.6|7485.8|7483.9|7481.1|342
1632303000000|2021-09-22 09:30:00|7486|7483.2|7462.5|7459.7|7486.1|7483.3|7460.5|7457.7|1098
1632303300000|2021-09-22 09:35:00|7462.1|7459.3|7459.2|7456.4|7462.7|7459.9|7455.1|7452.3|1322
1632303600000|2021-09-22 09:40:00|7459.3|7456.5|7464.3|7461.5|7465.9|7463.1|7458.6|7455.8|892
1632303900000|2021-09-22 09:45:00|7463.9|7461.1|7466.9|7464.1|7469.3|7466.5|7463.8|7461|172
1632304200000|2021-09-22 09:50:00|7467.3|7464.5|7468.7|7465.9|7470.7|7467.9|7463.8|7461|507
1632304500000|2021-09-22 09:55:00|7467.7|7464.9|7467.8|7465|7470.3|7467.5|7467.7|7464.9|501
1632304800000|2021-09-22 10:00:00|7467.9|7465.1|7459.3|7456.5|7467.9|7465.1|7457.7|7454.9|568
1632305100000|2021-09-22 10:05:00|7459.8|7457|7464.3|7461.5|7466.7|7463.9|7458.7|7455.9|297
1632305400000|2021-09-22 10:10:00|7464.8|7462|7472.6|7469.8|7473.7|7470.9|7464.8|7462|456
1632305700000|2021-09-22 10:15:00|7472.2|7469.4|7474.7|7471.9|7482.3|7479.5|7472.2|7469.4|830
1632306000000|2021-09-22 10:20:00|7474.9|7472.1|7482.8|7480|7485.4|7482.6|7474.9|7472.1|869
1632306300000|2021-09-22 10:25:00|7482.9|7480.1|7479.9|7477.1|7482.9|7480.1|7474.9|7472.1|684
1632306600000|2021-09-22 10:30:00|7480.9|7478.1|7485.9|7483.1|7486.1|7483.3|7478.2|7475.4|1241
1632306900000|2021-09-22 10:35:00|7486|7483.2|7486.3|7483.5|7487.7|7484.5|7480.8|7477.7|1023
1632307200000|2021-09-22 10:40:00|7485.9|7483.1|7482.6|7479.8|7487.8|7485|7482.6|7479.8|649
1632307500000|2021-09-22 10:45:00|7482.7|7479.9|7478.7|7475.9|7486.8|7484|7472.6|7469.8|367
1632307800000|2021-09-22 10:50:00|7478.8|7476|7483.6|7480.8|7487.6|7484.8|7478.7|7475.9|620
1632308100000|2021-09-22 10:55:00|7483.2|7480.4|7478.8|7476|7484.8|7482|7475.7|7472.9|1983
1632308400000|2021-09-22 11:00:00|7478.7|7475.9|7477.8|7475|7479.4|7476.6|7469.7|7466.9|888
1632308700000|2021-09-22 11:05:00|7476.9|7474.1|7474.7|7471.9|7482.9|7480.1|7474.7|7471.9|698
1632309000000|2021-09-22 11:10:00|7474.2|7471.4|7476.2|7473.4|7479.8|7477|7474.2|7471.4|120
1632309300000|2021-09-22 11:15:00|7475.7|7472.9|7474.8|7472|7477.9|7475.1|7470.8|7468|137
1632309600000|2021-09-22 11:20:00|7475.6|7472.8|7470.5|7467.7|7477.8|7475|7468.5|7465.7|113
1632309900000|2021-09-22 11:25:00|7470.2|7467.4|7472.6|7469.8|7474.5|7471.7|7467.8|7465|196
1632310200000|2021-09-22 11:30:00|7472.5|7469.7|7476.5|7473.7|7481.5|7478.7|7468.5|7465.7|377
1632310500000|2021-09-22 11:35:00|7475.5|7472.7|7480.5|7477.7|7481.9|7479.1|7474.5|7471.7|184
1632310800000|2021-09-22 11:40:00|7480.6|7477.8|7478.1|7475.3|7482.4|7479.6|7476.5|7473.7|139
1632311100000|2021-09-22 11:45:00|7478.5|7475.7|7481.5|7478.7|7483.5|7480.7|7478.5|7475.7|196
1632311400000|2021-09-22 11:50:00|7481.4|7478.6|7478.5|7475.7|7483.7|7480.9|7477.5|7474.7|225
1632311700000|2021-09-22 11:55:00|7478.6|7475.8|7480.5|7477.7|7482.1|7479.3|7477.5|7474.7|156
1632312000000|2021-09-22 12:00:00|7480.6|7477.8|7479.5|7476.7|7487.7|7484.9|7478.7|7475.9|624
1632312300000|2021-09-22 12:05:00|7479.6|7476.8|7469.5|7466.7|7480.1|7477.3|7456.1|7453.3|1175
1632312600000|2021-09-22 12:10:00|7470.1|7467.3|7467.6|7464.8|7474.6|7471.8|7461.4|7458.6|792
1632312900000|2021-09-22 12:15:00|7467.7|7464.9|7463.9|7461.1|7467.7|7464.9|7456.3|7453.5|788
1632313200000|2021-09-22 12:20:00|7463.4|7460.6|7462.2|7459.4|7475.9|7473.1|7461.4|7458.6|2227
1632313500000|2021-09-22 12:25:00|7461.8|7459|7462.6|7459.8|7470|7467.2|7460.7|7457.9|472
1632313800000|2021-09-22 12:30:00|7462.2|7459.4|7463.6|7460.8|7465.7|7462.9|7459.4|7456.6|750
1632314100000|2021-09-22 12:35:00|7463.1|7460.3|7464.5|7461.7|7467.6|7464.8|7462|7459.2|439
1632314400000|2021-09-22 12:40:00|7464|7461.2|7473|7470.2|7475.6|7472.8|7462.6|7459.8|725
1632314700000|2021-09-22 12:45:00|7472.8|7470|7469.9|7467.1|7476.5|7473.7|7469.4|7466.6|613
1632315000000|2021-09-22 12:50:00|7469.5|7466.7|7473.6|7470.8|7474.6|7471.8|7467.4|7464.6|520
1632315300000|2021-09-22 12:55:00|7474|7471.2|7477.6|7474.8|7480|7477.2|7469.4|7466.6|1334
1632315600000|2021-09-22 13:00:00|7478|7475.2|7487.2|7484.4|7488.2|7485.4|7469.4|7466.6|2314
1632315900000|2021-09-22 13:05:00|7487.6|7484.8|7494.2|7491.4|7505.6|7502.8|7483.8|7481|4742
1632316200000|2021-09-22 13:10:00|7493.7|7490.9|7494.7|7491.9|7498.2|7495.4|7489.7|7486.9|2532
1632316500000|2021-09-22 13:15:00|7494.8|7492|7494.8|7492|7503.7|7500.9|7494.6|7491.8|1782
1632316800000|2021-09-22 13:20:00|7495.3|7492.5|7500.3|7497.5|7504.8|7502|7494.6|7491.8|1720
1632317100000|2021-09-22 13:25:00|7500.8|7498|7498.7|7495.9|7506|7503.2|7491.8|7489|1633
1632317400000|2021-09-22 13:30:00|7498.4|7495.6|7505.3|7502.5|7508|7505.2|7496.4|7493.6|1256
1632317700000|2021-09-22 13:35:00|7505.7|7502.9|7506.7|7503.9|7513.7|7510.9|7501.9|7499.1|3434
1632318000000|2021-09-22 13:40:00|7506.8|7504|7500.2|7497.4|7509.9|7507.1|7491.3|7487.9|3529
1632318300000|2021-09-22 13:45:00|7499.8|7497|7502.3|7499.5|7509.9|7507.1|7498.9|7496.1|1282
1632318600000|2021-09-22 13:50:00|7502.7|7499.9|7518.5|7515.7|7522.1|7519.3|7502.3|7499.5|4715
1632318900000|2021-09-22 13:55:00|7518.1|7515.3|7511.1|7508.3|7519.1|7516.3|7510|7507.2|1741
1632319200000|2021-09-22 14:00:00|7511.2|7508.4|7512.3|7509.5|7517.3|7514.5|7501.5|7498.7|1625
1632319500000|2021-09-22 14:05:00|7512.2|7509.4|7506.6|7503.8|7515.2|7512.4|7497.9|7495.1|1583
1632319800000|2021-09-22 14:10:00|7506.7|7503.9|7509.9|7507.1|7510.5|7507.7|7500|7497.2|749
1632320100000|2021-09-22 14:15:00|7509.1|7506.3|7513.1|7510.3|7513.9|7511.1|7504|7501.2|1246
1632320400000|2021-09-22 14:20:00|7513.5|7510.7|7517|7514.2|7519.1|7516.3|7513|7510.2|1129
1632320700000|2021-09-22 14:25:00|7516.6|7513.8|7510.7|7506.7|7518.1|7515.3|7505|7502.2|1272
1632321000000|2021-09-22 14:30:00|7511.9|7501.9|7486.6|7483.8|7511.9|7502.2|7476.6|7473.8|5103
1632321300000|2021-09-22 14:35:00|7485.6|7482.8|7482.8|7480|7496|7493.2|7475.3|7472.5|2787
1632321600000|2021-09-22 14:40:00|7482.3|7479.5|7491.9|7489.1|7502|7499.2|7481.4|7478.6|2618
1632321900000|2021-09-22 14:45:00|7492|7489.2|7480.8|7478|7492|7489.2|7474|7471.2|1850
1632322200000|2021-09-22 14:50:00|7480.4|7477.6|7482|7479.2|7486|7483.2|7476.1|7473.3|1245
1632322500000|2021-09-22 14:55:00|7482.4|7479.6|7493.9|7491.1|7496.4|7493.6|7481.4|7478.6|1299
1632322800000|2021-09-22 15:00:00|7494|7491.2|7483|7480.2|7495|7492.2|7479.4|7476.6|1176
1632323100000|2021-09-22 15:05:00|7483.4|7480.6|7475|7472.2|7484|7481.2|7471.6|7468.8|2482
1632323400000|2021-09-22 15:10:00|7475.8|7473|7486|7483.2|7487|7484.2|7472.8|7470|1615
1632323700000|2021-09-22 15:15:00|7486.8|7484|7480|7477.2|7491|7488.2|7470.4|7467.6|2889
1632324000000|2021-09-22 15:20:00|7479.2|7476.4|7481.7|7478.9|7483.7|7480.9|7471|7468.2|1481
1632324300000|2021-09-22 15:25:00|7481|7478.2|7501.3|7498.5|7502.2|7499.4|7478.7|7475.9|5497
1632324600000|2021-09-22 15:30:00|7500.9|7498.1|7505.8|7503|7509.2|7506.4|7490.7|7487.9|2494
1632324900000|2021-09-22 15:35:00|7505.6|7502.8|7505.4|7502.6|7510.4|7507.6|7503.4|7500.6|2857
1632325200000|2021-09-22 15:40:00|7505.2|7502.4|7508.1|7505.3|7509.7|7506.9|7502.3|7499.5|723
1632325500000|2021-09-22 15:45:00|7507.2|7504.4|7508.6|7505.8|7509.7|7506.9|7503.1|7500.3|650
1632325800000|2021-09-22 15:50:00|7508.5|7505.7|7507.2|7504.4|7527.3|7524.5|7503.1|7500.3|3725
1632326100000|2021-09-22 15:55:00|7506.7|7503.9|7510.2|7507.4|7512.1|7509.3|7504.1|7501.3|688
1632326400000|2021-09-22 16:00:00|7510.3|7507.5|7511.3|7508.5|7513.6|7510.8|7500.1|7497.3|1450
1632326700000|2021-09-22 16:05:00|7511.7|7508.9|7517.1|7514.3|7518.3|7515.5|7506.7|7503.9|844
1632327000000|2021-09-22 16:10:00|7516.1|7513.3|7515.1|7512.3|7521.1|7518.3|7513.2|7510.4|1088
1632327300000|2021-09-22 16:15:00|7514.1|7511.3|7518.5|7515.7|7520.1|7517.3|7512.9|7510.1|486
1632327600000|2021-09-22 16:20:00|7518.9|7516.1|7518.5|7515.7|7521.5|7518.7|7513.5|7510.7|869
1632327900000|2021-09-22 16:25:00|7518.3|7515.5|7510|7507.2|7522.4|7519.6|7510|7507.2|3193
1632328200000|2021-09-22 16:30:00|7510.4|7507.6|7520.4|7517.6|7521.6|7518.8|7510.4|7507.6|1671
1632328500000|2021-09-22 16:35:00|7520.5|7517.7|7530|7527.2|7530.4|7527.6|7520.5|7517.7|797
1632328800000|2021-09-22 16:40:00|7530.4|7527.6|7541.8|7539|7545.4|7542.6|7530.4|7527.6|4556
1632329100000|2021-09-22 16:45:00|7542|7539.2|7542.6|7539.8|7547.8|7545|7537.8|7535|1744
1632329400000|2021-09-22 16:50:00|7542.8|7540|7534.6|7531.8|7547.8|7545|7534.6|7531.8|1095
1632329700000|2021-09-22 16:55:00|7533.4|7530.6|7531.6|7528.8|7536|7533.2|7529|7526.2|1254
1632330000000|2021-09-22 17:00:00|7532.4|7529.6|7529.4|7526.6|7533.5|7530.7|7524.4|7521.6|1166
1632330300000|2021-09-22 17:05:00|7529|7526.2|7523.9|7521.1|7531.7|7528.9|7523.1|7520.3|1048
1632330600000|2021-09-22 17:10:00|7523.6|7520.8|7524.8|7522|7527.1|7524.3|7520.6|7517.8|956
1632330900000|2021-09-22 17:15:00|7525.1|7522.3|7523.6|7520.8|7531.3|7528.5|7523.5|7520.7|516
1632331200000|2021-09-22 17:20:00|7523.7|7520.9|7522.6|7519.8|7524.7|7521.9|7519.1|7516.3|301
1632331500000|2021-09-22 17:25:00|7522.5|7519.7|7523.2|7520.4|7528.7|7525.9|7521.1|7518.3|333
1632331800000|2021-09-22 17:30:00|7523.6|7520.8|7519.5|7516.7|7527.5|7524.7|7518.5|7515.7|393
1632332100000|2021-09-22 17:35:00|7519.6|7516.8|7517.5|7514.7|7522.5|7519.7|7513.7|7510.9|787
1632332400000|2021-09-22 17:40:00|7516.5|7513.7|7518.5|7515.7|7523.7|7520.9|7516.5|7513.7|302
1632332700000|2021-09-22 17:45:00|7518.1|7515.3|7524.5|7521.7|7525|7522.2|7518.1|7515.3|479
1632333000000|2021-09-22 17:50:00|7524.1|7521.3|7527.5|7524.7|7528.7|7525.9|7523.6|7520.8|461
1632333300000|2021-09-22 17:55:00|7527.6|7524.8|7525.7|7522.9|7529.5|7526.7|7521.2|7518.4|1570
1632333600000|2021-09-22 18:00:00|7525.9|7523.1|7540.2|7537.4|7541.2|7538.4|7521.1|7518.3|1441
1632333900000|2021-09-22 18:05:00|7541|7538.2|7536.4|7533.6|7543.6|7540.8|7534.7|7531.9|978
1632334200000|2021-09-22 18:10:00|7536.5|7533.7|7540.4|7537.6|7543.4|7540.6|7536.5|7533.7|763
1632334500000|2021-09-22 18:15:00|7539.4|7536.6|7544.3|7541.5|7545.2|7542.4|7538.8|7536|1162
1632334800000|2021-09-22 18:20:00|7544.4|7541.6|7543.4|7540.6|7545.4|7542.6|7541|7538.2|1543
1632335100000|2021-09-22 18:25:00|7543.8|7541|7560.4|7557.6|7564.4|7561.6|7543.2|7540.4|4815
1632335400000|2021-09-22 18:30:00|7560.2|7557.4|7557.1|7554.3|7560.6|7557.8|7550.1|7547.3|2818
1632335700000|2021-09-22 18:35:00|7556.6|7553.8|7559.6|7556.8|7562.2|7559.4|7556.6|7553.8|824
1632336000000|2021-09-22 18:40:00|7559.2|7556.4|7553.1|7550.3|7562.5|7557|7552.6|7549.8|672
1632336300000|2021-09-22 18:45:00|7552.7|7549.9|7536.5|7533.7|7552.7|7549.9|7534.6|7531.8|717
1632336600000|2021-09-22 18:50:00|7536.4|7533.6|7533.5|7530.7|7536.5|7533.7|7525|7522.2|730
1632336900000|2021-09-22 18:55:00|7533.4|7530.6|7525|7522.2|7533.4|7530.6|7523|7520.2|407
1632337200000|2021-09-22 19:00:00|7524.7|7521.9|7522.5|7519.7|7526|7523.2|7520.3|7517.5|447
1632337500000|2021-09-22 19:05:00|7522.9|7520.1|7524.9|7522.1|7525.9|7523.1|7518.3|7515.5|205
1632337800000|2021-09-22 19:10:00|7525.3|7522.5|7528.4|7525.6|7533.5|7530.7|7523.9|7521.1|263
1632338100000|2021-09-22 19:15:00|7528.3|7525.5|7542.5|7539.7|7543.1|7540.3|7527.9|7525.1|847
1632338400000|2021-09-22 19:20:00|7542.6|7539.8|7548.7|7545.9|7551.1|7548.3|7540.1|7537.3|642
1632338700000|2021-09-22 19:25:00|7549.7|7546.9|7548.1|7545.3|7551.7|7548.9|7546.7|7543.9|106
1632339000000|2021-09-22 19:30:00|7548.2|7545.4|7545.7|7542.9|7550.1|7547.3|7544.7|7541.9|108
1632339300000|2021-09-22 19:35:00|7544.7|7541.9|7546.1|7543.3|7549.7|7546.9|7544.6|7541.8|86
1632339600000|2021-09-22 19:40:00|7545.7|7542.9|7540.8|7538|7546.7|7543.9|7536.7|7533.9|467
1632339900000|2021-09-22 19:45:00|7540.7|7537.9|7535.3|7532.5|7543.3|7540.5|7535.3|7532.5|120
1632340200000|2021-09-22 19:50:00|7535.1|7532.3|7532.4|7529.6|7535.1|7532.3|7529.7|7526.9|991
1632340500000|2021-09-22 19:55:00|7531.9|7529.1|7528.9|7526.1|7532.3|7529.5|7526.9|7524.1|270
1632340800000|2021-09-22 20:00:00|7528.1|7525.3|7527.8|7525|7529.2|7526.4|7523.8|7521|68
1632341100000|2021-09-22 20:05:00|7527.7|7524.9|7527.3|7524.5|7529.3|7526.5|7526.8|7524|59
1632341400000|2021-09-22 20:10:00|7527.2|7524.4|7529.7|7526.9|7530.3|7527.5|7526.8|7524|93
1632341700000|2021-09-22 20:15:00|7529.3|7526.5|7527.2|7524.4|7531.6|7528.8|7526.8|7524|94
1632342000000|2021-09-22 20:20:00|7526.8|7524|7528.3|7525.5|7529.8|7527|7526.8|7524|16
1632342300000|2021-09-22 20:25:00|7528.7|7525.9|7529.3|7526.5|7532.8|7530|7528.2|7525.4|155
1632342600000|2021-09-22 20:30:00|7529.2|7526.4|7528.3|7525.5|7529.8|7527|7527.6|7524.8|109
1632342900000|2021-09-22 20:35:00|7528.2|7525.4|7528.1|7525.3|7528.7|7525.9|7527.2|7524.4|305
1632343200000|2021-09-22 20:40:00|7527.6|7524.8|7527.6|7524.8|7528.7|7525.9|7526.7|7523.9|62
1632343500000|2021-09-22 20:45:00|7527.7|7524.9|7530.2|7527.4|7532.8|7530|7527.1|7524.3|69
1632343800000|2021-09-22 20:50:00|7530.3|7527.5|7529|7526.2|7531.7|7528.9|7528.9|7526.1|207
1632344100000|2021-09-22 20:55:00|7528.9|7526.1|7530.6|7527.8|7532.4|7529.6|7528|7525.2|79
1632344400000|2021-09-22 21:00:00|7529.4|7526.6|7533.9|7523.9|7534.1|7529.6|7529.4|7522.1|0
1632344700000|2021-09-22 21:05:00|7534|7524|7534.5|7524.5|7534.5|7524.5|7534|7524|0
1632345300000|2021-09-22 21:15:00|7534.4|7524.4|7534.5|7524.5|7534.5|7524.5|7534.4|7524.4|191
1632345600000|2021-09-22 21:20:00|7534.6|7524.6|7534.5|7524.5|7534.6|7524.6|7534.5|7524.5|0
1632345900000|2021-09-22 21:25:00|7534.6|7524.6|7534.6|7524.6|7534.6|7524.6|7534.6|7524.6|0
1632346200000|2021-09-22 21:30:00|7533|7523|7531.9|7521.9|7533|7523|7531.9|7521.9|0
1632346500000|2021-09-22 21:35:00|7531.8|7521.8|7529.6|7519.6|7531.8|7524.8|7527.6|7519.6|18
1632346800000|2021-09-22 21:40:00|7530.1|7520.1|7526.5|7516.5|7530.1|7520.1|7522|7516.1|34
1632347100000|2021-09-22 21:45:00|||||||||10
1632347400000|2021-09-22 21:50:00|7522.3|7519.5|7521.9|7519.1|7526.5|7519.9|7521.8|7516.5|5
1632347700000|2021-09-22 21:55:00|7521.8|7519|7527.9|7517.9|7528|7519.9|7521.8|7515.7|9
1632355200000|2021-09-23 00:00:00|7526.1|7523.3|7525.5|7522.7|7535.1|7532.3|7523.1|7520.3|87
1632355500000|2021-09-23 00:05:00|7525.9|7523.1|7532.7|7529.9|7534.6|7531.3|7525.9|7523.1|16
1632355800000|2021-09-23 00:10:00|7533.6|7530.8|7541.1|7538.3|7541.1|7538.3|7533.1|7530.3|62
1632356100000|2021-09-23 00:15:00|7541.5|7538.7|7542.6|7539.8|7544.6|7541.8|7541|7538.2|72
1632356400000|2021-09-23 00:20:00|7542.2|7539.4|7542.6|7539.8|7545.1|7542.3|7541.1|7538.3|14
1632356700000|2021-09-23 00:25:00|7543.1|7540.3|7539.4|7536.6|7543.1|7540.3|7538.5|7535.7|20
1632357000000|2021-09-23 00:30:00|7539|7536.2|7535.4|7532.6|7539.4|7536.6|7533.4|7530.6|16
1632357300000|2021-09-23 00:35:00|7535|7532.2|7535.6|7532.8|7537.4|7534.6|7533.9|7531.1|16
1632357600000|2021-09-23 00:40:00|7535.4|7532.6|7532.5|7529.7|7535.4|7532.6|7530.4|7527.6|25
1632357900000|2021-09-23 00:45:00|7533|7530.2|7532.6|7529.8|7535.1|7532.3|7531.1|7528.3|116
1632358200000|2021-09-23 00:50:00|7532.8|7530|7534.6|7531.8|7535.1|7532.3|7531.6|7528.8|2
1632358500000|2021-09-23 00:55:00|7534.5|7531.7|7531.6|7528.8|7535.7|7532.9|7530.6|7527.8|11
1632358800000|2021-09-23 01:00:00|7531.1|7528.3|7533.6|7530.8|7535.7|7532.4|7524.1|7521.3|267
1632359100000|2021-09-23 01:05:00|7533.7|7530.9|7539.4|7536.6|7544|7541.2|7533|7530.1|79
1632359400000|2021-09-23 01:10:00|7538.6|7535.8|7549.6|7546.8|7551.9|7549.1|7538.6|7535.8|289
1632359700000|2021-09-23 01:15:00|7550|7547.2|7548.7|7545.9|7550.4|7547.6|7546.4|7543.6|128
1632360000000|2021-09-23 01:20:00|7549.1|7546.3|7555.5|7552.7|7557.2|7553.9|7549.1|7546.3|210
1632360300000|2021-09-23 01:25:00|7555.4|7552.6|7561.7|7558.9|7562.6|7559.8|7555.4|7552.6|341
1632360600000|2021-09-23 01:30:00|7561.6|7558.8|7573|7570.2|7574.2|7571.4|7560.7|7557.9|420
1632360900000|2021-09-23 01:35:00|7573.1|7570.3|7570.8|7568|7575|7572.2|7567.9|7565.1|281
1632361200000|2021-09-23 01:40:00|7571.3|7568.5|7572|7569.2|7575|7572.2|7570|7567.2|729
1632361500000|2021-09-23 01:45:00|7572.4|7569.6|7575.2|7572.4|7575.8|7573|7570.4|7567.6|218
1632361800000|2021-09-23 01:50:00|7575.3|7572.5|7582.8|7580|7583|7580.2|7571.3|7568.5|499
1632362100000|2021-09-23 01:55:00|7582.9|7580.1|7576.4|7573.6|7585.4|7582.6|7574.8|7569.7|470
1632362400000|2021-09-23 02:00:00|7576.5|7573.7|7567|7564.2|7577.9|7575.1|7564|7561.2|368
1632362700000|2021-09-23 02:05:00|7566.3|7563.5|7568.9|7566.1|7571.9|7569.1|7559.8|7557|320
1632363000000|2021-09-23 02:10:00|7569.9|7567.1|7572.3|7569.5|7573.3|7570.5|7568.8|7566|59
1632363300000|2021-09-23 02:15:00|7572.9|7570.1|7573.3|7570.5|7574.3|7571.5|7570.8|7568|36
1632363600000|2021-09-23 02:20:00|7572.8|7570|7571.3|7568.5|7575.4|7572.6|7570.7|7567.9|100
1632363900000|2021-09-23 02:25:00|7571.2|7568.4|7571.3|7568.5|7572.7|7569.9|7568.9|7566.1|133
1632364200000|2021-09-23 02:30:00|7571.4|7568.6|7575.2|7572.4|7581.3|7578.5|7555.9|7553.1|1183
1632364500000|2021-09-23 02:35:00|7575.4|7572.6|7569.2|7566.4|7581.8|7579|7568.2|7565.4|150
1632364800000|2021-09-23 02:40:00|7569.1|7566.3|7573.4|7570.6|7575.4|7572.6|7568.2|7565.4|81
1632365100000|2021-09-23 02:45:00|7573.8|7571|7578.2|7575.4|7580.9|7578.1|7573.2|7570.4|140
1632365400000|2021-09-23 02:50:00|7577.7|7574.9|7580.9|7578.1|7581.3|7578.5|7574.2|7571.4|119
1632365700000|2021-09-23 02:55:00|7580.4|7577.6|7579.3|7576.5|7581.3|7578.5|7576.7|7573.9|99
1632366000000|2021-09-23 03:00:00|7578.8|7576|7579.3|7576.5|7580.3|7577.5|7574.3|7571.5|205
1632366300000|2021-09-23 03:05:00|7579.1|7576.3|7575.3|7572.5|7580.2|7577.4|7573.2|7570.4|31
1632366600000|2021-09-23 03:10:00|7575.2|7572.4|7575.3|7572.5|7575.7|7572.9|7570.2|7567.4|56
1632366900000|2021-09-23 03:15:00|7575.2|7572.4|7571.8|7569|7575.2|7572.4|7569.7|7566.9|324
1632367200000|2021-09-23 03:20:00|7572.8|7570|7576.3|7573.5|7578.4|7575.6|7569.8|7567|41
1632367500000|2021-09-23 03:25:00|7577.2|7574.4|7574.9|7572.1|7578.3|7575.5|7572.2|7569.4|144
1632367800000|2021-09-23 03:30:00|7575.3|7572.5|7571.3|7568.5|7575.3|7572.5|7571.1|7568.3|22
1632368100000|2021-09-23 03:35:00|7571.4|7568.6|7570.9|7568.1|7572.3|7569.5|7569.7|7566.9|123
1632368400000|2021-09-23 03:40:00|7570.8|7568|7571.3|7568.5|7574.8|7571.5|7570.8|7568|3
1632368700000|2021-09-23 03:45:00|7571.2|7568.4|7571.3|7568.5|7571.3|7568.5|7570.8|7568|4
1632369000000|2021-09-23 03:50:00|7571.9|7569.1|7575.2|7572.4|7575.8|7573|7571.9|7569.1|12
1632369300000|2021-09-23 03:55:00|7575.8|7573|7574.6|7571.8|7576.2|7573.4|7574.2|7571.4|5
1632369600000|2021-09-23 04:00:00|7574.1|7571.3|7577.2|7574.4|7577.2|7574.4|7572.2|7569.4|13
1632369900000|2021-09-23 04:05:00|7576.7|7573.9|7575.6|7572.8|7577.8|7575|7575.6|7572.8|4
1632370200000|2021-09-23 04:10:00|7575.7|7572.9|7576.8|7574|7577.6|7574.8|7575.6|7572.8|1
1632370500000|2021-09-23 04:15:00|7576.2|7573.4|7572.7|7569.9|7576.2|7573.4|7572.7|7569.9|15
1632370800000|2021-09-23 04:20:00|7573.2|7570.4|7573.8|7571|7573.9|7571.1|7572.5|7569.7|47
1632371100000|2021-09-23 04:25:00|7573.7|7570.9|7570.9|7568.1|7573.8|7571|7570.8|7568|8
1632371400000|2021-09-23 04:30:00|7571.7|7568.9|7568.8|7566|7572.8|7570|7568.8|7566|15
1632371700000|2021-09-23 04:35:00|7568.7|7565.9|7570.4|7567.6|7571.4|7568.6|7566.8|7564|18
1632372000000|2021-09-23 04:40:00|7570.8|7568|7573.2|7570.4|7573.3|7570.5|7570.8|7568|5
1632372300000|2021-09-23 04:45:00|7573.7|7570.9|7572.6|7569.8|7573.7|7570.9|7572.6|7569.8|13
1632372600000|2021-09-23 04:50:00|7572.2|7569.4|7572.2|7569.4|7572.3|7569.5|7571.8|7569|9
1632372900000|2021-09-23 04:55:00|7572.6|7569.8|7572.7|7569.9|7573.8|7571|7572.2|7569.4|16
1632373200000|2021-09-23 05:00:00|7570.8|7568|7574.2|7571.4|7574.3|7571.5|7570.2|7567.4|12
1632373500000|2021-09-23 05:05:00|7574.3|7571.5|7571.7|7568.9|7574.7|7571.9|7570.6|7567.8|19
1632373800000|2021-09-23 05:10:00|7572.1|7569.3|7575.1|7572.3|7575.8|7573|7572.1|7569.3|60
1632374100000|2021-09-23 05:15:00|7575|7572.2|7574.6|7571.8|7577.2|7574.4|7574.1|7571.3|10
1632374400000|2021-09-23 05:20:00|7574.1|7571.3|7571.1|7568.3|7574.1|7571.3|7570.1|7567.3|47
1632374700000|2021-09-23 05:25:00|7571|7568.2|7569.6|7566.8|7571.1|7568.3|7568.6|7565.8|1
1632375000000|2021-09-23 05:30:00|7570|7567.2|7575.1|7572.3|7576.7|7573.9|7569.1|7566.3|58
1632375300000|2021-09-23 05:35:00|7575.6|7572.8|7581.6|7578.8|7582.7|7579.9|7575.6|7572.8|292
1632375600000|2021-09-23 05:40:00|7582.5|7579.7|7582.1|7579.3|7584.5|7581.7|7580.3|7577.5|314
1632375900000|2021-09-23 05:45:00|7582|7579.2|7580|7577.2|7583|7580.2|7578.4|7575.6|129
1632376200000|2021-09-23 05:50:00|7580.1|7577.3|7580.5|7577.7|7583|7580.2|7575|7570.6|409
1632376500000|2021-09-23 05:55:00|7580.1|7577.3|7577.5|7574.7|7580.1|7577.3|7577.5|7574.7|25
1632376800000|2021-09-23 06:00:00|7577.7|7574.9|7571|7568.2|7578.1|7575.3|7569.4|7566.6|105
1632377100000|2021-09-23 06:05:00|7570.9|7568.1|7570.9|7568.1|7573|7570.2|7567.5|7564.7|336
1632377400000|2021-09-23 06:10:00|7570.5|7567.7|7566.8|7564|7572.3|7569.5|7566.3|7563.5|404
1632377700000|2021-09-23 06:15:00|7566.9|7564.1|7563.7|7560.9|7570.7|7567.9|7563.1|7560.3|361
1632378000000|2021-09-23 06:20:00|7563.5|7560.7|7573.3|7570.5|7574.5|7571.7|7562.7|7559.9|782
1632378300000|2021-09-23 06:25:00|7573.5|7570.7|7565.4|7562.6|7574.3|7571.5|7563.8|7561|472
1632378600000|2021-09-23 06:30:00|7565.3|7562.5|7567.8|7565|7569.9|7566.5|7563.3|7560.5|132
1632378900000|2021-09-23 06:35:00|7568.3|7565.5|7569.9|7567.1|7575.3|7572.5|7565.4|7562.6|259
1632379200000|2021-09-23 06:40:00|7570|7567.2|7570.9|7568.1|7575.4|7572.6|7567.4|7564.6|207
1632379500000|2021-09-23 06:45:00|7571.3|7568.5|7573.1|7570.3|7577.2|7574.4|7571.3|7568.5|879
1632379800000|2021-09-23 06:50:00|7573.2|7570.4|7568.1|7565.3|7574.2|7571.4|7568.1|7565.3|362
1632380100000|2021-09-23 06:55:00|7567.1|7564.3|7563.2|7560.4|7568|7565.2|7560.6|7557.2|439
1632380400000|2021-09-23 07:00:00|7563|7560.2|7565.4|7562.6|7567.4|7564.6|7558.7|7555.9|715
1632380700000|2021-09-23 07:05:00|7565.2|7562.4|7570.9|7568.1|7572.8|7570|7564.6|7561.8|236
1632381000000|2021-09-23 07:10:00|7571.4|7568.6|7571.6|7568.8|7575.4|7572.6|7568.9|7566.1|432
1632381300000|2021-09-23 07:15:00|7571.5|7568.7|7565.3|7562.5|7574|7571.2|7560.8|7558|576
1632381600000|2021-09-23 07:20:00|7564.9|7562.1|7560.8|7558|7566.4|7563.6|7558.3|7555.5|271
1632381900000|2021-09-23 07:25:00|7561.3|7558.5|7557.1|7554.3|7561.3|7558.5|7553.7|7550.9|279
1632382200000|2021-09-23 07:30:00|7555.3|7552.5|7557.1|7554.3|7559.3|7556.5|7550.1|7547.3|383
1632382500000|2021-09-23 07:35:00|7556.7|7553.9|7559.3|7556.5|7562.3|7559.5|7556.3|7553.5|284
1632382800000|2021-09-23 07:40:00|7559.7|7556.9|7568.2|7565.4|7570.2|7567.4|7559.7|7556.9|278
1632383100000|2021-09-23 07:45:00|7568.3|7565.5|7569.1|7566.3|7571.1|7568.3|7562.1|7559.3|357
1632383400000|2021-09-23 07:50:00|7568.2|7565.4|7556.7|7553.9|7571.1|7568.3|7556.2|7553.4|834
1632383700000|2021-09-23 07:55:00|7557.2|7554.4|7561.6|7558.8|7565.3|7562.5|7555.7|7552.9|394
1632384000000|2021-09-23 08:00:00|7561.2|7558.4|7555.1|7552.3|7568.2|7565.4|7554.1|7551.3|1065
1632384300000|2021-09-23 08:05:00|7555.9|7553.1|7553.1|7550.3|7557.1|7554.3|7553.1|7550.3|260
1632384600000|2021-09-23 08:10:00|7552.1|7549.3|7564.2|7561.4|7564.9|7562.1|7552.1|7549.3|340
1632384900000|2021-09-23 08:15:00|7564.6|7561.8|7579.1|7576.3|7580.1|7577.3|7564.1|7561.3|927
1632385200000|2021-09-23 08:20:00|7578.6|7575.8|7582|7579.2|7582.6|7579.8|7573|7570.2|1575
1632385500000|2021-09-23 08:25:00|7582.2|7579.4|7580.8|7578|7587.2|7584.4|7577|7574.2|4629
1632385800000|2021-09-23 08:30:00|7579.8|7577|7574|7571.2|7581|7578.2|7571.8|7569|3132
1632386100000|2021-09-23 08:35:00|7573.4|7570.6|7569|7566.2|7574.2|7571.4|7568.7|7565.9|1012
1632386400000|2021-09-23 08:40:00|7569.3|7566.5|7569.6|7566.8|7574.2|7571.4|7567.2|7564.4|1387
1632386700000|2021-09-23 08:45:00|7569.2|7566.4|7563.1|7560.3|7569.2|7566.4|7562.6|7559.8|807
1632387000000|2021-09-23 08:50:00|7563.2|7560.4|7564.2|7561.4|7568.2|7565.4|7559|7556.2|654
1632387300000|2021-09-23 08:55:00|7563.2|7560.4|7562.2|7559.4|7564.2|7561.4|7559.7|7556.9|771
1632387600000|2021-09-23 09:00:00|7562.7|7559.9|7556.9|7554.1|7562.7|7559.9|7549|7546.2|1257
1632387900000|2021-09-23 09:05:00|7557|7554.2|7552.3|7549.5|7569.4|7566.6|7546.4|7543.6|2094
1632388200000|2021-09-23 09:10:00|7551.9|7549.1|7553.9|7551.1|7560|7557.2|7551.9|7549.1|245
1632388500000|2021-09-23 09:15:00|7554|7551.2|7556.8|7554|7557.3|7554.5|7550.4|7547.6|2054
1632388800000|2021-09-23 09:20:00|7556.9|7554.1|7558.3|7555.5|7567.3|7564.5|7556.7|7553.9|246
1632389100000|2021-09-23 09:25:00|7557.9|7555.1|7548.9|7546.1|7558.7|7555.9|7547.3|7544.5|379
1632389400000|2021-09-23 09:30:00|7548.6|7545.8|7545.7|7542.9|7550.3|7547.5|7543.3|7540.5|482
1632389700000|2021-09-23 09:35:00|7545.8|7543|7550.9|7548.1|7551.3|7548.5|7543.7|7540.9|867
1632390000000|2021-09-23 09:40:00|7551.3|7548.5|7550.4|7547.6|7555.7|7552.9|7545.9|7543.1|3283
1632390300000|2021-09-23 09:45:00|7550.5|7547.7|7546.3|7543.5|7552.3|7549.5|7544.3|7541.5|452
1632390600000|2021-09-23 09:50:00|7545.5|7542.7|7541|7538.2|7549.4|7546.6|7539.1|7536.3|1847
1632390900000|2021-09-23 09:55:00|7540.6|7537.8|7547.3|7544.5|7549.2|7546.4|7540.1|7537.3|672
1632391200000|2021-09-23 10:00:00|7547.7|7544.9|7549.2|7546.4|7553.2|7550.4|7544.1|7541.3|451
1632391500000|2021-09-23 10:05:00|7549.3|7546.5|7549.2|7546.4|7551.1|7548.3|7546.7|7543.9|84
1632391800000|2021-09-23 10:10:00|7549.3|7546.5|7536.5|7533.7|7549.3|7546.5|7526.1|7523.3|1719
1632392100000|2021-09-23 10:15:00|7536.9|7534.1|7527.4|7524.6|7538.9|7536.1|7526.3|7523.5|853
1632392400000|2021-09-23 10:20:00|7527.3|7524.5|7526|7523.2|7530.5|7527.7|7519.5|7516.7|1342
1632392700000|2021-09-23 10:25:00|7527.1|7524.3|7534.7|7531.9|7537.4|7534.6|7526.6|7523.8|1642
1632393000000|2021-09-23 10:30:00|7534.6|7531.8|7532.7|7529.9|7535.6|7532.8|7530|7527.2|656
1632393300000|2021-09-23 10:35:00|7532.6|7529.8|7524.6|7521.8|7534.7|7531.9|7522.4|7519.6|532
1632393600000|2021-09-23 10:40:00|7524.5|7521.7|7525.7|7522.9|7527.8|7525|7520|7517.2|476
1632393900000|2021-09-23 10:45:00|7525.2|7522.4|7526.4|7523.6|7526.6|7523.8|7507|7504.2|1917
1632394200000|2021-09-23 10:50:00|7525.6|7522.8|7519.4|7516.6|7526|7523.2|7515.4|7512.6|952
1632394500000|2021-09-23 10:55:00|7519.9|7517.1|7509.4|7506.6|7519.9|7517.1|7505.3|7502.5|397
1632394800000|2021-09-23 11:00:00|7510.3|7507.5|7505.4|7502.6|7511.4|7508.6|7505.4|7502.6|271
1632395100000|2021-09-23 11:05:00|7506.4|7503.6|7509.2|7506.4|7512.8|7510|7506.4|7503.6|732
1632395400000|2021-09-23 11:10:00|7509.3|7506.5|7505.3|7502.5|7509.3|7506.5|7497.4|7494.6|2011
1632395700000|2021-09-23 11:15:00|7504.3|7501.5|7503.4|7500.6|7507.4|7504.6|7502.3|7499.5|197
1632396000000|2021-09-23 11:20:00|7503.3|7500.5|7511.8|7509|7512.3|7509.5|7500.3|7497.5|278
1632396300000|2021-09-23 11:25:00|7511.3|7508.5|7515.4|7512.6|7515.5|7512.7|7504.7|7501.9|385
1632396600000|2021-09-23 11:30:00|7515.5|7512.7|7521.4|7518.6|7521.5|7518.7|7514.9|7512.1|445
1632396900000|2021-09-23 11:35:00|7521.3|7518.5|7522.3|7519.5|7523.9|7521.1|7517.3|7514.5|699
1632397200000|2021-09-23 11:40:00|7522.5|7519.7|7525.3|7522.5|7526.3|7523.5|7520.3|7517.5|324
1632397500000|2021-09-23 11:45:00|7525.2|7522.4|7525.3|7522.5|7525.8|7523|7522.3|7519.5|163
1632397800000|2021-09-23 11:50:00|7525.4|7522.6|7524.1|7521.3|7527.8|7525|7522.3|7519.5|607
1632398100000|2021-09-23 11:55:00|7524.2|7521.4|7526.7|7523.9|7526.8|7524|7522.3|7519.5|179
1632398400000|2021-09-23 12:00:00|7526.8|7524|7512.9|7510.1|7527.3|7524.5|7512.8|7510|767
1632398700000|2021-09-23 12:05:00|7512.8|7510|7511.4|7508.6|7523.8|7521|7509.8|7507|642
1632399000000|2021-09-23 12:10:00|7511.9|7509.1|7501.8|7499|7513.9|7511.1|7498.4|7495.6|1112
1632399300000|2021-09-23 12:15:00|7501.3|7498.5|7510.2|7507.4|7512.3|7509.5|7501.2|7498.4|473
1632399600000|2021-09-23 12:20:00|7509.8|7507|7518.3|7515.5|7522.1|7519.3|7509.3|7506.5|666
1632399900000|2021-09-23 12:25:00|7518.2|7515.4|7522.3|7519.5|7522.8|7520|7517.2|7514.4|150
1632400200000|2021-09-23 12:30:00|7522.2|7519.4|7524.2|7521.4|7531.2|7528.4|7521.2|7518.4|692
1632400500000|2021-09-23 12:35:00|7524.3|7521.5|7532.7|7529.9|7532.8|7530|7517.2|7514.4|1093
1632400800000|2021-09-23 12:40:00|7532.3|7529.5|7533.3|7530.5|7533.3|7530.5|7526.8|7524|470
1632401100000|2021-09-23 12:45:00|7532.4|7529.6|7549.3|7546.5|7550.4|7547.6|7531.4|7528.6|1748
1632401400000|2021-09-23 12:50:00|7549.4|7546.6|7549.4|7546.6|7550.4|7547.6|7541.9|7539.1|1465
1632401700000|2021-09-23 12:55:00|7548.4|7545.6|7554.3|7551.5|7562.4|7559.6|7548.2|7545.4|1547
1632402000000|2021-09-23 13:00:00|7553.8|7551|7548.9|7546.1|7562.4|7559.6|7540.4|7537.6|1396
1632402300000|2021-09-23 13:05:00|7549.1|7546.3|7547.9|7545.1|7555.3|7552.5|7542.3|7539.5|988
1632402600000|2021-09-23 13:10:00|7548.7|7545.9|7558.6|7555.8|7563.1|7560.3|7541.6|7538.8|1089
1632402900000|2021-09-23 13:15:00|7558.2|7555.4|7544|7541.2|7567.7|7564.9|7542|7539.2|2394
1632403200000|2021-09-23 13:20:00|7543|7540.2|7551|7548.2|7555.1|7552.3|7539.5|7536.7|672
1632403500000|2021-09-23 13:25:00|7551.1|7548.3|7560.1|7557.3|7561.6|7558.8|7551|7548.2|1138
1632403800000|2021-09-23 13:30:00|7561.1|7558.3|7578.1|7575.3|7585.1|7582.3|7555.3|7552.5|2620
1632404100000|2021-09-23 13:35:00|7578.5|7575.7|7589.2|7586.4|7590.1|7587.3|7576|7573.2|2161
1632404400000|2021-09-23 13:40:00|7589.3|7586.5|7584.9|7582.1|7593.3|7590.5|7578.9|7576.1|1015
1632404700000|2021-09-23 13:45:00|7585|7582.2|7585.5|7582.7|7591.1|7588.3|7579.1|7576.3|1737
1632405000000|2021-09-23 13:50:00|7585.1|7582.3|7593.7|7590.9|7597.1|7594.3|7581|7578.2|2890
1632405300000|2021-09-23 13:55:00|7594.1|7591.3|7588.6|7585.8|7597.1|7594.3|7584.2|7581.4|1194
1632405600000|2021-09-23 14:00:00|7589.1|7586.3|7608.1|7605.3|7608.1|7605.3|7587.1|7584.3|3190
1632405900000|2021-09-23 14:05:00|7609.2|7606.4|7606.6|7603.8|7612.2|7609.4|7601.5|7598.7|1731
1632406200000|2021-09-23 14:10:00|7606.7|7603.9|7604.1|7601.3|7611.6|7608.4|7593|7590.2|1663
1632406500000|2021-09-23 14:15:00|7604.2|7601.4|7600.2|7597.4|7607.1|7604.3|7594.2|7591.4|1103
1632406800000|2021-09-23 14:20:00|7599.4|7596.6|7607.1|7604.3|7617.2|7614.4|7597.1|7594.3|3669
1632407100000|2021-09-23 14:25:00|7607.2|7604.4|7614.2|7611.4|7616.6|7613.8|7606.2|7603.4|1519
1632407400000|2021-09-23 14:30:00|7614.1|7611.3|7618.7|7615.9|7621.4|7618.6|7608.6|7605.8|1659
1632407700000|2021-09-23 14:35:00|7618.6|7615.8|7617|7614.2|7621.2|7618.4|7614|7611.2|1077
1632408000000|2021-09-23 14:40:00|7616.8|7614|7621.1|7618.3|7628.6|7625.8|7615.2|7612.4|2449
1632408300000|2021-09-23 14:45:00|7620.8|7618|7622.9|7620.1|7628.5|7625.7|7617|7614.2|1740
1632408600000|2021-09-23 14:50:00|7623|7620.2|7632.8|7630|7636|7633.2|7622.8|7620|2314
1632408900000|2021-09-23 14:55:00|7632.6|7629.8|7629.8|7627|7634.4|7631.6|7627.4|7624.6|1231
1632409200000|2021-09-23 15:00:00|7629.9|7627.1|7626.9|7624.1|7630.8|7628|7618.9|7616.1|1284
1632409500000|2021-09-23 15:05:00|7627.8|7625|7622.9|7620.1|7636.8|7634|7622.9|7620.1|1425
1632409800000|2021-09-23 15:10:00|7623.8|7621|7622.5|7619.7|7626.9|7624.1|7614.9|7611.4|1760
1632410100000|2021-09-23 15:15:00|7622.9|7620.1|7625.2|7622.4|7630|7627.2|7622.9|7620.1|1667
1632410400000|2021-09-23 15:20:00|7624.8|7622|7633.9|7631.1|7635.1|7632.3|7624.7|7621.9|2796
1632410700000|2021-09-23 15:25:00|7634.1|7631.3|7644.9|7642.1|7649|7646.2|7634|7631.2|4616
1632411000000|2021-09-23 15:30:00|7644.7|7641.9|7640.1|7637.3|7645.6|7642.8|7638.5|7635.7|3662
1632411300000|2021-09-23 15:35:00|7640.9|7638.1|7657.1|7654.3|7657.6|7654.8|7638.5|7635.7|1368
1632411600000|2021-09-23 15:40:00|7657.6|7654.8|7652.5|7649.7|7661.1|7658.3|7650.6|7647.8|1676
1632411900000|2021-09-23 15:45:00|7652|7649.2|7659.5|7656.7|7662|7659.2|7649.9|7647.1|1500
1632412200000|2021-09-23 15:50:00|7659.6|7656.8|7655.6|7652.8|7662|7659.2|7655|7652.2|1028
1632412500000|2021-09-23 15:55:00|7655.7|7652.9|7652|7649.2|7658|7655.2|7650|7647.2|989
1632412800000|2021-09-23 16:00:00|7652.1|7649.3|7645.5|7642.7|7652.5|7649.7|7639.4|7636.6|1417
1632413100000|2021-09-23 16:05:00|7645|7642.2|7643.1|7640.3|7646.6|7643.8|7641.2|7638.4|843
1632413400000|2021-09-23 16:10:00|7643.5|7640.7|7641.5|7638.7|7647|7644.2|7639|7636.2|742
1632413700000|2021-09-23 16:15:00|7641.4|7638.6|7636|7633.2|7643.2|7640.4|7635|7632.2|829
1632414000000|2021-09-23 16:20:00|7635|7632.2|7632.5|7629.7|7636.9|7634.1|7628.1|7625.3|874
1632414300000|2021-09-23 16:25:00|7632|7629.2|7647|7644.2|7650.1|7647.3|7630.4|7627.6|649
1632414600000|2021-09-23 16:30:00|7646.5|7643.7|7659|7656.2|7659|7656.2|7646.5|7643.7|1040
1632414900000|2021-09-23 16:35:00|7658.1|7655.3|7654.9|7652.1|7663.9|7661.1|7652.9|7650.1|931
1632415200000|2021-09-23 16:40:00|7655|7652.2|7659|7656.2|7659.1|7656.3|7654.9|7652.1|402
1632415500000|2021-09-23 16:45:00|7658.9|7656.1|7655.9|7653.1|7659.8|7657|7654.9|7652.1|329
1632415800000|2021-09-23 16:50:00|7656|7653.2|7658.4|7655.6|7662.1|7659.3|7656|7653.2|532
1632416100000|2021-09-23 16:55:00|7657.9|7655.1|7661.5|7658.7|7663.9|7661.1|7656.9|7654.1|685
1632416400000|2021-09-23 17:00:00|7661.9|7659.1|7659.1|7656.3|7663.9|7661.1|7657.1|7654.3|503
1632416700000|2021-09-23 17:05:00|7660.5|7657.7|7664|7661.2|7665.9|7663.1|7659.9|7657.1|800
1632417000000|2021-09-23 17:10:00|7664.1|7661.3|7665.9|7663.1|7668.2|7665.4|7661.5|7658.7|898
1632417300000|2021-09-23 17:15:00|7665.1|7662.3|7664.5|7661.7|7667|7664.2|7662.9|7660.1|499
1632417600000|2021-09-23 17:20:00|7664.4|7661.6|7655.7|7652.9|7664.4|7661.6|7652.3|7649.5|1189
1632417900000|2021-09-23 17:25:00|7654.7|7651.9|7658.7|7655.9|7659.8|7657|7654.7|7651.9|865
1632418200000|2021-09-23 17:30:00|7658.8|7656|7656.7|7653.9|7659.8|7657|7651.7|7648.9|1417
1632418500000|2021-09-23 17:35:00|7656.8|7654|7661.7|7658.9|7663.7|7660.9|7655.7|7652.9|932
1632418800000|2021-09-23 17:40:00|7661.2|7658.4|7661.1|7658.3|7664.8|7662|7655.7|7652.9|921
1632419100000|2021-09-23 17:45:00|7661.6|7658.8|7655.6|7652.8|7661.6|7658.8|7652.1|7649.3|481
1632419400000|2021-09-23 17:50:00|7656.1|7653.3|7655|7652.2|7657.5|7654.7|7652.5|7649.7|468
1632419700000|2021-09-23 17:55:00|7655.5|7652.7|7654.3|7651.5|7656.5|7653.7|7645.9|7643.1|4496
1632420000000|2021-09-23 18:00:00|7654.2|7651.4|7656.6|7653.8|7659.4|7656.6|7649.1|7646.3|2505
1632420300000|2021-09-23 18:05:00|7656.5|7653.7|7655.4|7652.6|7658.5|7655.7|7649.4|7646.6|733
1632420600000|2021-09-23 18:10:00|7655.5|7652.7|7657.4|7654.6|7657.9|7655.1|7650.4|7647.6|1056
1632420900000|2021-09-23 18:15:00|7658.3|7655.5|7656.5|7653.7|7660.4|7657.6|7649.4|7646.6|3328
1632421200000|2021-09-23 18:20:00|7656.4|7653.6|7660.8|7658|7661.9|7659.1|7650.6|7647.8|3681
1632421500000|2021-09-23 18:25:00|7660.9|7658.1|7663.7|7660.9|7664.8|7662|7651.7|7648.9|5760
1632421800000|2021-09-23 18:30:00|7663.6|7660.8|7660.7|7657.9|7664.2|7661.4|7657.7|7654.9|1616
1632422100000|2021-09-23 18:35:00|7660.8|7658|7662.7|7659.9|7663.1|7660.3|7659.1|7656.3|275
1632422400000|2021-09-23 18:40:00|7663.1|7660.3|7661.7|7658.9|7665.1|7662.3|7657.5|7654.7|446
1632422700000|2021-09-23 18:45:00|7661.3|7658.5|7661.1|7658.3|7663.1|7660.3|7659.7|7656.9|480
1632423000000|2021-09-23 18:50:00|7660.7|7657.9|7657.5|7654.7|7660.7|7657.9|7655.5|7652.7|340
1632423300000|2021-09-23 18:55:00|7657.6|7654.8|7652.1|7649.3|7657.6|7654.8|7649.1|7646.3|669
1632423600000|2021-09-23 19:00:00|7651.6|7648.8|7649.7|7646.9|7653.1|7650.3|7647.7|7644.9|267
1632423900000|2021-09-23 19:05:00|7650.5|7647.7|7639.7|7636.9|7650.7|7647.9|7638.7|7635.9|498
1632424200000|2021-09-23 19:10:00|7639.2|7636.4|7643.7|7640.9|7643.7|7640.9|7637.2|7634.4|278
1632424500000|2021-09-23 19:15:00|7643.6|7640.8|7648.1|7645.3|7652.6|7649.8|7642.7|7639.9|494
1632424800000|2021-09-23 19:20:00|7648.6|7645.8|7648.2|7645.4|7650.1|7647.3|7647.1|7644.3|72
1632425100000|2021-09-23 19:25:00|7648.1|7645.3|7647.6|7644.8|7648.8|7646|7646.6|7643.8|40
1632425400000|2021-09-23 19:30:00|7647.1|7644.3|7652.3|7649.5|7653.8|7651|7645.6|7642.8|337
1632425700000|2021-09-23 19:35:00|7651.8|7649|7652.8|7650|7652.8|7650|7650.3|7647.5|16
1632426000000|2021-09-23 19:40:00|7652.7|7649.9|7653.8|7651|7654.8|7652|7651.2|7648.4|265
1632426300000|2021-09-23 19:45:00|7654.2|7651.4|7652.7|7649.9|7654.8|7652|7652.7|7649.9|127
1632426600000|2021-09-23 19:50:00|7652.2|7649.4|7657.8|7655|7657.8|7655|7651.8|7649|110
1632426900000|2021-09-23 19:55:00|7657.7|7654.9|7656.7|7653.9|7657.8|7655|7654.7|7651.9|233
1632427200000|2021-09-23 20:00:00|7657.2|7654.4|7655.7|7652.9|7659.2|7656.4|7655.6|7652.8|74
1632427500000|2021-09-23 20:05:00|7656.1|7653.3|7658.1|7655.3|7658.6|7655.8|7655.6|7652.8|81
1632427800000|2021-09-23 20:10:00|7657.6|7654.8|7657|7654.2|7658.6|7655.8|7655.5|7652.7|158
1632428100000|2021-09-23 20:15:00|7657.1|7654.3|7658.6|7655.8|7660.1|7657.3|7657|7654.2|225
1632428400000|2021-09-23 20:20:00|7658.7|7655.9|7658.5|7655.7|7659.1|7656.3|7657.6|7654.8|28
1632428700000|2021-09-23 20:25:00|7657.7|7654.9|7657.1|7654.3|7659.1|7656.3|7656.5|7653.7|77
1632429000000|2021-09-23 20:30:00|7657.6|7654.8|7656.5|7653.7|7657.6|7654.8|7655.5|7652.7|95
1632429300000|2021-09-23 20:35:00|7656.4|7653.6|7655.9|7653.1|7658|7655.2|7655.9|7653.1|28
1632429600000|2021-09-23 20:40:00|7655.5|7652.7|7657.5|7654.7|7658|7655.2|7655.5|7652.7|62
1632429900000|2021-09-23 20:45:00|7658.3|7655.5|7659|7656.2|7659.5|7656.7|7656.7|7653.9|91
1632430200000|2021-09-23 20:50:00|7658.6|7655.8|7657.6|7654.8|7661|7658.2|7657.1|7654.3|67
1632430500000|2021-09-23 20:55:00|7657.1|7654.3|7659.5|7656.7|7661|7658.2|7657.1|7654.3|138
1632430800000|2021-09-23 21:00:00|7660.2|7656.2|7662.6|7652.6|7663.1|7656.2|7659.6|7652.6|0
1632431100000|2021-09-23 21:05:00|7662.5|7652.5|7663.4|7653.4|7663.5|7655.9|7656.4|7650.9|18
1632431400000|2021-09-23 21:10:00|7663.5|7653.5|7663.4|7653.4|7663.5|7653.5|7663.4|7653.4|53
1632431700000|2021-09-23 21:15:00|7661|7651|7662.4|7652.4|7662.5|7652.5|7661|7651|3
1632432000000|2021-09-23 21:20:00|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|5
1632432300000|2021-09-23 21:25:00|7663.5|7653.5|7662.4|7652.4|7663.9|7657|7661|7652.4|111
1632432600000|2021-09-23 21:30:00|7662.5|7652.5|7664.5|7654.5|7664.5|7657.4|7661.4|7652.4|0
1632432900000|2021-09-23 21:35:00|||||||||1
1632433200000|2021-09-23 21:40:00|7661.6|7658.8|7662.7|7659.9|7667.9|7661.3|7661.6|7655.4|12
1632433500000|2021-09-23 21:45:00|7667|7657|7663.8|7659.8|7667|7660|7663.8|7657|0
1632433800000|2021-09-23 21:50:00|7662.9|7660.1|7663.8|7659.8|7663.8|7660.1|7662.9|7659.5|22
1632434100000|2021-09-23 21:55:00|7665.4|7655.4|7663.9|7653.9|7665.8|7655.8|7661.4|7651.4|1
1632441600000|2021-09-24 00:00:00|7664.5|7661.7|7660.6|7657.8|7665.6|7662.8|7658.2|7653.8|62
1632441900000|2021-09-24 00:05:00|7659.6|7656.8|7651.6|7648.8|7660.1|7657.3|7650.3|7646.9|152
1632442200000|2021-09-24 00:10:00|7650.3|7647.5|7655.6|7652.8|7655.8|7653|7650.2|7646.9|144
1632442500000|2021-09-24 00:15:00|7655.2|7652.4|7653.6|7650.8|7657.2|7654.4|7651.6|7648.3|153
1632442800000|2021-09-24 00:20:00|7653.8|7651|7659.2|7656.4|7661.8|7659|7653.8|7651|88
1632443100000|2021-09-24 00:25:00|7659.6|7656.8|7661.2|7658.4|7662.6|7659.8|7659.1|7656.3|63
1632443400000|2021-09-24 00:30:00|7661.3|7658.5|7656.1|7653.3|7661.3|7658.5|7655.6|7652.8|391
1632443700000|2021-09-24 00:35:00|7657.1|7654.3|7653.5|7650.7|7657.1|7654.3|7651.6|7648.8|57
1632444000000|2021-09-24 00:40:00|7653.4|7650.6|7653|7650.2|7654.6|7651.8|7652|7649.2|92
1632444300000|2021-09-24 00:45:00|7653.5|7650.7|7652.4|7649.6|7653.5|7650.7|7650.4|7647.6|30
1632444600000|2021-09-24 00:50:00|7651.5|7648.7|7650.4|7647.6|7652.5|7649.6|7650.4|7647.6|19
1632444900000|2021-09-24 00:55:00|7649.9|7647.1|7650.9|7648.1|7652.4|7649.6|7649.9|7647.1|8
1632445200000|2021-09-24 01:00:00|7651.4|7648.6|7673.3|7670.5|7677.5|7674.7|7651.4|7648.6|364
1632445500000|2021-09-24 01:05:00|7672.9|7670.1|7664.8|7662|7673.9|7671.1|7663.4|7660.6|90
1632445800000|2021-09-24 01:10:00|7663.9|7661.1|7675|7672.2|7676.9|7674.1|7661.8|7659|142
1632446100000|2021-09-24 01:15:00|7675.6|7672.8|7692.1|7689.3|7692.6|7689.8|7675.4|7672.6|512
1632446400000|2021-09-24 01:20:00|7692.6|7689.8|7701.6|7698.8|7706.1|7703.3|7691.7|7688.9|409
1632446700000|2021-09-24 01:25:00|7702.1|7699.3|7704.9|7702.1|7706|7703.2|7694.1|7691.3|138
1632447000000|2021-09-24 01:30:00|7705.3|7702.5|7702.5|7699.7|7708|7705.2|7701|7698.2|174
1632447300000|2021-09-24 01:35:00|7702|7699.2|7697.9|7695.1|7704.1|7701.3|7697.4|7694.6|162
1632447600000|2021-09-24 01:40:00|7697.4|7694.6|7696.3|7693.5|7700.9|7698.1|7694.9|7692.1|260
1632447900000|2021-09-24 01:45:00|7697.8|7695|7680.8|7678|7697.8|7695|7680.3|7677.5|153
1632448200000|2021-09-24 01:50:00|7680.3|7677.5|7675.4|7672.6|7683.9|7681|7674.3|7670.9|184
1632448500000|2021-09-24 01:55:00|7675.3|7672.5|7649.8|7647|7675.3|7672.5|7644.7|7641.9|242
1632448800000|2021-09-24 02:00:00|7650.2|7647.4|7639.3|7636.5|7652.3|7649|7638.4|7635.6|269
1632449100000|2021-09-24 02:05:00|7638.9|7636.1|7646.8|7644|7647.4|7644.6|7634.9|7632.1|284
1632449400000|2021-09-24 02:10:00|7646.9|7644.1|7634.4|7631.6|7646.9|7644.1|7633.3|7630.5|100
1632449700000|2021-09-24 02:15:00|7634.8|7632|7641.3|7638.5|7646.9|7642.1|7629.7|7626.9|368
1632450000000|2021-09-24 02:20:00|7641.2|7638.4|7643.5|7639.5|7646.8|7644|7640.4|7637.6|140
1632450300000|2021-09-24 02:25:00|7642.8|7640|7646.9|7644.1|7647.5|7644.7|7641.4|7637.5|29
1632450600000|2021-09-24 02:30:00|7646.3|7643.5|7646.9|7644.1|7648.5|7645.7|7641.5|7638.7|130
1632450900000|2021-09-24 02:35:00|7647.8|7645|7644.8|7642|7650.9|7648.1|7643.8|7641|322
1632451200000|2021-09-24 02:40:00|7644.7|7641.9|7642.2|7639.4|7647.3|7644.4|7640.2|7637.4|62
1632451500000|2021-09-24 02:45:00|7642.1|7639.3|7640.2|7637.4|7642.1|7639.3|7634.8|7632|144
1632451800000|2021-09-24 02:50:00|7640.3|7637.5|7644.8|7642|7646.4|7643.6|7640.2|7637.4|65
1632452100000|2021-09-24 02:55:00|7644.3|7641.5|7645.3|7642.5|7645.3|7642.5|7640.6|7637.8|237
1632452400000|2021-09-24 03:00:00|7645.7|7642.9|7656.3|7653.5|7657.2|7654.4|7642.7|7639.9|75
1632452700000|2021-09-24 03:05:00|7656.2|7653.4|7657.7|7654.9|7659.6|7656.8|7654.8|7652|97
1632453000000|2021-09-24 03:10:00|7658.1|7655.3|7660.8|7658|7664.3|7661.5|7657.6|7654.8|497
1632453300000|2021-09-24 03:15:00|7660.7|7657.9|7667.4|7664.6|7667.9|7665.1|7659.8|7657|254
1632453600000|2021-09-24 03:20:00|7667.8|7665|7677.2|7674.4|7680.9|7678.1|7666.3|7663.5|205
1632453900000|2021-09-24 03:25:00|7676.8|7674|7676.7|7673.9|7681.7|7678.9|7675.2|7672.4|120
1632454200000|2021-09-24 03:30:00|7676.2|7673.4|7674.7|7671.9|7678.7|7675.9|7672.7|7669.9|39
1632454500000|2021-09-24 03:35:00|7675.2|7672.4|7670.2|7667.4|7675.9|7672.4|7669.3|7666.5|32
1632454800000|2021-09-24 03:40:00|7669.8|7667|7666.1|7663.3|7670.3|7667.5|7665.6|7662.8|110
1632455100000|2021-09-24 03:45:00|7665.6|7662.8|7668.6|7665.8|7669.2|7666.4|7665.6|7662.8|14
1632455400000|2021-09-24 03:50:00|7668.5|7665.7|7669.6|7666.8|7670.2|7667.4|7667.6|7664.8|4
1632455700000|2021-09-24 03:55:00|7670.1|7667.3|7668.7|7665.9|7670.6|7667.8|7666.1|7663.3|6
1632456000000|2021-09-24 04:00:00|7669.6|7666.8|7670.2|7667.4|7673.7|7670.7|7668.7|7665.9|36
1632456300000|2021-09-24 04:05:00|7670.3|7667.5|7675.2|7672.4|7676.8|7674|7670.3|7667.5|22
1632456600000|2021-09-24 04:10:00|7674.7|7671.9|7671.7|7668.9|7675.7|7672.9|7671.6|7668.8|15
1632456900000|2021-09-24 04:15:00|7671.6|7668.8|7672.3|7669.5|7675.3|7672.5|7670.2|7667.4|50
1632457200000|2021-09-24 04:20:00|7672.7|7669.9|7672.1|7669.3|7673.8|7671|7670.7|7667.9|9
1632457500000|2021-09-24 04:25:00|7671.6|7668.8|7669.6|7666.8|7672.7|7669.9|7669.6|7666.8|12
1632457800000|2021-09-24 04:30:00|7669.2|7666.4|7668.7|7665.9|7669.2|7666.4|7667.7|7664.9|43
1632458100000|2021-09-24 04:35:00|7668.3|7665.5|7668.7|7665.9|7668.7|7665.9|7666.6|7663.8|20
1632458400000|2021-09-24 04:40:00|7668.6|7665.8|7668.1|7665.3|7670.6|7667.8|7667.7|7664.9|9
1632458700000|2021-09-24 04:45:00|7667.7|7664.9|7669.2|7666.4|7670.8|7667.8|7667.6|7664.8|29
1632459000000|2021-09-24 04:50:00|7669.7|7666.9|7668.6|7665.8|7670.7|7667.9|7668.6|7665.8|3
1632459300000|2021-09-24 04:55:00|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|18
1632459600000|2021-09-24 05:00:00|7669.2|7666.4|7671.6|7668.8|7673.7|7670.9|7667.6|7664.8|58
1632459900000|2021-09-24 05:05:00|7671.8|7669|7671.6|7668.8|7673.8|7671|7669.6|7666.8|196
1632460200000|2021-09-24 05:10:00|7671.7|7668.9|7675.6|7672.8|7676.7|7673.9|7670.7|7667.9|33
1632460500000|2021-09-24 05:15:00|7675.5|7672.7|7674.5|7671.7|7677.7|7674.9|7673.5|7670.7|46
1632460800000|2021-09-24 05:20:00|7674.6|7671.8|7673.6|7670.8|7676.6|7673.8|7672.6|7669.8|31
1632461100000|2021-09-24 05:25:00|7673.7|7670.9|7675.6|7672.8|7675.6|7672.8|7671|7668.2|14
1632461400000|2021-09-24 05:30:00|7675|7672.2|7684.1|7681.3|7686.6|7683.8|7675|7672.2|236
1632461700000|2021-09-24 05:35:00|7684.2|7681.4|7680.6|7677.8|7688.6|7685.8|7677.5|7674.7|100
1632462000000|2021-09-24 05:40:00|7680.2|7677.4|7683.5|7680.7|7686|7683.2|7680.1|7677.3|45
1632462300000|2021-09-24 05:45:00|7682.1|7679.3|7688.6|7685.8|7689.1|7686.3|7681.6|7678.8|44
1632462600000|2021-09-24 05:50:00|7689.6|7686.8|7686.5|7683.7|7689.7|7686.8|7684.1|7681.3|171
1632462900000|2021-09-24 05:55:00|7685.5|7682.7|7686|7683.2|7689.5|7686.7|7685|7682.2|51
1632463200000|2021-09-24 06:00:00|7685.6|7682.8|7683.5|7680.7|7687|7684.2|7679.5|7676.7|190
1632463500000|2021-09-24 06:05:00|7683.6|7680.8|7681.5|7678.7|7684.9|7682.1|7680.6|7677.8|140
1632463800000|2021-09-24 06:10:00|7681.4|7678.6|7679.6|7676.8|7681.8|7679|7676.6|7673.8|458
1632464100000|2021-09-24 06:15:00|7680|7677.2|7683.7|7680.9|7683.7|7680.9|7676.7|7673.9|104
1632464400000|2021-09-24 06:20:00|7683.6|7680.8|7688.6|7685.8|7690.6|7687.8|7681.6|7678.8|416
1632464700000|2021-09-24 06:25:00|7689.1|7686.3|7693.1|7690.3|7693.2|7690.4|7687.6|7684.8|347
1632465000000|2021-09-24 06:30:00|7692.7|7689.9|7689.1|7686.3|7695.2|7692.4|7687.1|7684.3|123
1632465300000|2021-09-24 06:35:00|7688.6|7685.8|7693.2|7690.4|7695.8|7693|7687.1|7684.3|1510
1632465600000|2021-09-24 06:40:00|7692.7|7689.9|7691.6|7688.8|7694.2|7691.4|7687|7684.2|212
1632465900000|2021-09-24 06:45:00|7691.5|7688.7|7691.1|7688.3|7693.2|7690.4|7688.5|7685.7|189
1632466200000|2021-09-24 06:50:00|7691.6|7688.8|7686.5|7683.7|7696.7|7693.9|7686|7683.2|180
1632466500000|2021-09-24 06:55:00|7686.6|7683.8|7688.7|7685.9|7690.7|7687.9|7686.6|7683.8|576
1632466800000|2021-09-24 07:00:00|7688.2|7685.4|7671.1|7668.3|7688.7|7685.9|7668.7|7665.9|519
1632467100000|2021-09-24 07:05:00|7671.6|7668.8|7676.5|7673.7|7678.6|7675.8|7667.1|7664.3|309
1632467400000|2021-09-24 07:10:00|7675.2|7672.4|7680.5|7677.7|7682|7679.2|7672.5|7669.7|342
1632467700000|2021-09-24 07:15:00|7681|7678.2|7679|7676.2|7682|7679.2|7673.9|7671.1|583
1632468000000|2021-09-24 07:20:00|7679.5|7676.7|7667.6|7664.8|7679.5|7676.7|7665.5|7662.7|279
1632468300000|2021-09-24 07:25:00|7668.5|7665.7|7672.5|7669.7|7674.6|7671.8|7664.5|7661.7|270
1632468600000|2021-09-24 07:30:00|7673.6|7670.8|7674.4|7671.6|7677.6|7674.8|7671.4|7668.6|351
1632468900000|2021-09-24 07:35:00|7674.9|7672.1|7669.9|7667.1|7675.5|7672.7|7669.9|7667.1|125
1632469200000|2021-09-24 07:40:00|7669.4|7666.6|7678.4|7675.6|7680.4|7677.6|7665.3|7662.5|641
1632469500000|2021-09-24 07:45:00|7677.9|7675.1|7668.4|7665.6|7678.3|7675.5|7664.4|7661.6|516
1632469800000|2021-09-24 07:50:00|7669.3|7666.5|7672.4|7669.6|7675.4|7672.6|7665.8|7663|233
1632470100000|2021-09-24 07:55:00|7672.3|7669.5|7669.4|7666.6|7675.5|7672.7|7666.4|7663.6|427
1632470400000|2021-09-24 08:00:00|7671.5|7668.7|7670.3|7667.5|7675|7672.2|7666.9|7664.1|704
1632470700000|2021-09-24 08:05:00|7670.4|7667.6|7669.4|7666.6|7677|7674.2|7664.5|7661.7|452
1632471000000|2021-09-24 08:10:00|7669.5|7666.7|7672.4|7669.6|7676.4|7673.6|7666.3|7663.5|263
1632471300000|2021-09-24 08:15:00|7671.4|7668.6|7675.8|7673|7677.5|7674.7|7670|7667.2|569
1632471600000|2021-09-24 08:20:00|7675.4|7672.6|7680.3|7677.5|7682.5|7679.7|7675.4|7672.6|401
1632471900000|2021-09-24 08:25:00|7680.4|7677.6|7678.3|7675.5|7689.4|7686.6|7677.2|7674.4|3446
1632472200000|2021-09-24 08:30:00|7678.8|7676|7688.6|7685.8|7689.6|7686.8|7675.3|7672.5|3584
1632472500000|2021-09-24 08:35:00|7688.5|7685.7|7691|7688.2|7692.6|7689.8|7685.1|7682.3|739
1632472800000|2021-09-24 08:40:00|7690.5|7687.7|7683.3|7680.5|7694|7691.2|7683.3|7680.5|843
1632473100000|2021-09-24 08:45:00|7683.5|7680.7|7684.4|7681.6|7684.6|7681.8|7678.5|7675.7|625
1632473400000|2021-09-24 08:50:00|7684.5|7681.7|7688.4|7685.6|7690.4|7687.6|7681.9|7679.1|404
1632473700000|2021-09-24 08:55:00|7687.4|7684.6|7694.4|7691.6|7695.4|7692.6|7687.3|7684.5|998
1632474000000|2021-09-24 09:00:00|7694.9|7692.1|7691.3|7688.5|7697.4|7694.6|7689.3|7686.4|963
1632474300000|2021-09-24 09:05:00|7692.8|7690|7689.8|7687|7694.3|7691.5|7689.3|7686.5|525
1632474600000|2021-09-24 09:10:00|7689.3|7686.5|7683.3|7680.5|7689.4|7686.6|7682.4|7679.6|581
1632474900000|2021-09-24 09:15:00|7683.4|7680.6|7684.4|7681.6|7688.4|7685.6|7682.4|7679.6|272
1632475200000|2021-09-24 09:20:00|7685.3|7682.5|7682.3|7679.5|7685.8|7683|7678.4|7675.6|324
1632475500000|2021-09-24 09:25:00|7682.4|7679.6|7681.8|7679|7685.3|7682.5|7681.2|7678.4|141
1632475800000|2021-09-24 09:30:00|7681.7|7678.9|7685.2|7682.4|7685.4|7682.6|7681.3|7678.5|190
1632476100000|2021-09-24 09:35:00|7685.3|7682.5|7683.2|7680.4|7685.4|7682.6|7681.3|7678.5|159
1632476400000|2021-09-24 09:40:00|7682.8|7680|7686.8|7684|7689.4|7686.6|7682.2|7679.4|1044
1632476700000|2021-09-24 09:45:00|7686.4|7683.6|7679.2|7676.4|7688.4|7685.6|7676.8|7674|498
1632477000000|2021-09-24 09:50:00|7678.8|7676|7678.3|7675.5|7681.3|7678.5|7676.3|7673.5|226
1632477300000|2021-09-24 09:55:00|7678.2|7675.4|7672.7|7669.9|7678.3|7675.5|7672.2|7669.4|201
1632477600000|2021-09-24 10:00:00|7673.2|7670.4|7675.3|7672.5|7676.3|7673.5|7670.1|7667.3|559
1632477900000|2021-09-24 10:05:00|7675.2|7672.4|7673.7|7670.9|7675.3|7672.5|7672.2|7669.4|213
1632478200000|2021-09-24 10:10:00|7674.1|7671.3|7675.1|7672.3|7677.1|7674.3|7674.1|7671.3|262
1632478500000|2021-09-24 10:15:00|7674.1|7671.3|7671.1|7668.3|7677.1|7674.3|7671|7668.2|432
1632478800000|2021-09-24 10:20:00|7671|7668.2|7676.6|7673.8|7678.1|7675.3|7669.1|7666.3|895
1632479100000|2021-09-24 10:25:00|7677|7674.2|7674.1|7671.3|7680|7677.2|7672|7669.2|284
1632479400000|2021-09-24 10:30:00|7674.5|7671.7|7673|7670.2|7675.1|7672.3|7671.1|7668.3|255
1632479700000|2021-09-24 10:35:00|7672.1|7669.3|7672|7669.2|7675.1|7672.3|7671.1|7668.3|210
1632480000000|2021-09-24 10:40:00|7672.1|7669.3|7670.1|7667.3|7672.1|7669.3|7668.1|7665.3|423
1632480300000|2021-09-24 10:45:00|7670.6|7667.8|7672|7669.2|7674.1|7671.3|7669.1|7666.3|224
1632480600000|2021-09-24 10:50:00|7672.5|7669.7|7673.1|7670.3|7674.1|7671.3|7671.1|7668.3|96
1632480900000|2021-09-24 10:55:00|7673.6|7670.8|7675.1|7672.3|7676.1|7673.3|7672|7669.2|49
1632481200000|2021-09-24 11:00:00|7675.5|7672.7|7670|7667.2|7679|7676.2|7669.9|7667.1|187
1632481500000|2021-09-24 11:05:00|7670.9|7668.1|7663|7660.2|7671|7668.2|7662|7659.2|523
1632481800000|2021-09-24 11:10:00|7662.9|7660.1|7649|7646.2|7662.9|7660.1|7648.9|7646.1|1568
1632482100000|2021-09-24 11:15:00|7649.5|7646.7|7650.9|7648.1|7653|7650.2|7643.9|7641.1|329
1632482400000|2021-09-24 11:20:00|7650.8|7648|7649.9|7647.1|7650.9|7648.1|7645.8|7643|528
1632482700000|2021-09-24 11:25:00|7647.3|7644.5|7663.9|7661.1|7663.9|7661.1|7646.9|7644.1|768
1632483000000|2021-09-24 11:30:00|7664.8|7662|7667.5|7664.7|7671.9|7669.1|7662.9|7660.1|505
1632483300000|2021-09-24 11:35:00|7667.4|7664.6|7661|7658.2|7670|7667.2|7660|7657.2|303
1632483600000|2021-09-24 11:40:00|7660.5|7657.7|7659.9|7657.1|7663.5|7660.7|7658.4|7655.6|166
1632483900000|2021-09-24 11:45:00|7658.9|7656.1|7655.8|7653|7660.3|7657.5|7653|7650.2|647
1632484200000|2021-09-24 11:50:00|7655.9|7653.1|7655.3|7652.5|7659|7656.2|7650.5|7647.7|295
1632484500000|2021-09-24 11:55:00|7654.9|7652.1|7656.9|7654.1|7660.4|7657.6|7651.8|7649|174
1632484800000|2021-09-24 12:00:00|7657.4|7654.6|7645.8|7643|7657.8|7655|7644.9|7642.1|267
1632485100000|2021-09-24 12:05:00|7645.9|7643.1|7644.9|7642.1|7646.9|7644.1|7640.9|7638.1|345
1632485400000|2021-09-24 12:10:00|7645.8|7643|7649.9|7647.1|7652.4|7649.6|7645.8|7643|114
1632485700000|2021-09-24 12:15:00|7650.3|7647.5|7656.9|7654.1|7664.8|7662|7649.8|7647|219
1632486000000|2021-09-24 12:20:00|7657.3|7654.5|7651.8|7649|7658.7|7655.9|7650.7|7647.9|228
1632486300000|2021-09-24 12:25:00|7651.7|7648.9|7655.7|7652.9|7659.8|7657|7650.7|7647.9|219
1632486600000|2021-09-24 12:30:00|7655.3|7652.5|7651.8|7649|7655.9|7653.1|7650.7|7647.9|695
1632486900000|2021-09-24 12:35:00|7651.7|7648.9|7653.2|7650.4|7655.8|7653|7650.6|7647.8|855
1632487200000|2021-09-24 12:40:00|7652.7|7649.9|7655.6|7652.8|7655.9|7653.1|7644.7|7641.9|741
1632487500000|2021-09-24 12:45:00|7654.8|7652|7653.6|7650.8|7658.2|7655.4|7649.7|7646.9|483
1632487800000|2021-09-24 12:50:00|7653.8|7651|7659.8|7657|7662.8|7660|7651.6|7648.8|387
1632488100000|2021-09-24 12:55:00|7659.7|7656.9|7648.7|7645.9|7659.7|7656.9|7647.2|7644.4|1033
1632488400000|2021-09-24 13:00:00|7648.3|7645.5|7636.2|7633.4|7651.1|7648.3|7632.8|7630|1828
1632488700000|2021-09-24 13:05:00|7636.1|7633.3|7629.2|7626.4|7637.6|7634.8|7620.6|7617.8|2242
1632489000000|2021-09-24 13:10:00|7628.7|7625.9|7639.7|7636.9|7641.8|7639|7628.7|7625.9|2673
1632489300000|2021-09-24 13:15:00|7640.2|7637.4|7636.7|7633.9|7653.7|7650.9|7634.7|7631.9|795
1632489600000|2021-09-24 13:20:00|7637.2|7634.4|7648.8|7646|7651.3|7648.5|7637.2|7634.4|1141
1632489900000|2021-09-24 13:25:00|7649.2|7646.4|7649.8|7647|7649.9|7647.1|7638.9|7636.1|1299
1632490200000|2021-09-24 13:30:00|7649.3|7646.5|7674.9|7672.1|7676.9|7674.1|7645.3|7642.5|2000
1632490500000|2021-09-24 13:35:00|7675|7672.2|7675|7672.2|7681.1|7678.3|7672.1|7669.3|2805
1632490800000|2021-09-24 13:40:00|7675.1|7672.3|7680.2|7677.4|7684.2|7681.4|7674|7671.2|2091
1632491100000|2021-09-24 13:45:00|7680.6|7677.8|7674|7671.2|7687.1|7684.3|7673|7670.2|927
1632491400000|2021-09-24 13:50:00|7673.6|7670.8|7678.1|7675.3|7687.2|7684.4|7673.6|7670.8|888
1632491700000|2021-09-24 13:55:00|7678.2|7675.4|7687.2|7684.4|7692.2|7689.4|7677.1|7674.3|1406
1632492000000|2021-09-24 14:00:00|7687|7684.2|7701.1|7698.3|7702.1|7699.3|7679.2|7676.4|1792
1632492300000|2021-09-24 14:05:00|7701.2|7698.4|7706.1|7703.3|7709.1|7706.3|7694.1|7691.3|2123
1632492600000|2021-09-24 14:10:00|7706.2|7703.4|7697.1|7694.3|7708.1|7705.3|7692.1|7689.3|2374
1632492900000|2021-09-24 14:15:00|7696.2|7693.4|7697.6|7694.8|7704.1|7701.3|7695.5|7692.7|694
1632493200000|2021-09-24 14:20:00|7698|7695.2|7700.6|7697.8|7703.1|7700.3|7694.5|7691.7|776
1632493500000|2021-09-24 14:25:00|7701.1|7698.3|7702|7699.2|7706.5|7703.7|7700|7697.2|447
1632493800000|2021-09-24 14:30:00|7702.1|7699.3|7704|7701.2|7712.1|7709.3|7697.9|7695.1|1680
1632494100000|2021-09-24 14:35:00|7704.1|7701.3|7713.1|7710.3|7716.1|7713.3|7704.1|7701.3|1196
1632494400000|2021-09-24 14:40:00|7714.1|7711.3|7706.5|7703.7|7714.2|7711.4|7705.9|7703.1|760
1632494700000|2021-09-24 14:45:00|7706.1|7703.3|7701.6|7698.8|7707.1|7704.3|7695.9|7693.1|813
1632495000000|2021-09-24 14:50:00|7702.1|7699.3|7701|7698.2|7703|7700.2|7695.1|7692.3|320
1632495300000|2021-09-24 14:55:00|7701.5|7698.7|7711|7708.2|7712|7709.2|7700.9|7698.1|538
1632495600000|2021-09-24 15:00:00|7710.9|7708.1|7702|7699.2|7713|7710.2|7696.5|7693.7|1692
1632495900000|2021-09-24 15:05:00|7701.9|7699.1|7709.9|7707.1|7711.9|7709.1|7695.9|7693.1|865
1632496200000|2021-09-24 15:10:00|7710.4|7707.6|7717.4|7714.6|7718|7715.2|7709.9|7707.1|1138
1632496500000|2021-09-24 15:15:00|7717|7714.2|7715.9|7713.1|7718.9|7716.1|7710.9|7708.1|869
1632496800000|2021-09-24 15:20:00|7715.7|7712.9|7726.3|7723.5|7729.8|7727|7711.9|7709.1|2055
1632497100000|2021-09-24 15:25:00|7725.9|7723.1|7713.8|7711|7726|7723.2|7712|7709.2|2790
1632497400000|2021-09-24 15:30:00|7713|7710.2|7703.4|7700.6|7717.4|7711.3|7698.8|7696|1891
1632497700000|2021-09-24 15:35:00|7703.8|7701|7700.9|7698.1|7704.8|7702|7697|7694.2|435
1632498000000|2021-09-24 15:40:00|7701.3|7698.5|7708.2|7705.4|7711|7708.2|7700.8|7698|466
1632498300000|2021-09-24 15:45:00|7708.7|7705.9|7709.7|7706.9|7709.7|7706.9|7703.7|7700.9|398
1632498600000|2021-09-24 15:50:00|7709.8|7707|7713.2|7710.4|7714.8|7712|7708.2|7705.4|919
1632498900000|2021-09-24 15:55:00|7713.6|7710.8|7717.3|7714.5|7719.2|7716.4|7712.8|7710|792
1632499200000|2021-09-24 16:00:00|7717.6|7714.8|7707.7|7704.9|7720.8|7718|7705.6|7702.8|759
1632499500000|2021-09-24 16:05:00|7707.8|7705|7721.2|7718.4|7722.8|7720|7707.8|7705|837
1632499800000|2021-09-24 16:10:00|7720.8|7718|7721.8|7719|7724.9|7722.1|7720.6|7717.8|2198
1632500100000|2021-09-24 16:15:00|7721.7|7718.9|7718.7|7715.9|7726.3|7723.5|7716.2|7713.4|1613
1632500400000|2021-09-24 16:20:00|7718.8|7716|7727.8|7725|7727.9|7725.1|7718.7|7715.9|558
1632500700000|2021-09-24 16:25:00|7727.9|7725.1|7722.8|7720|7727.9|7725.1|7720.3|7717.5|433
1632501000000|2021-09-24 16:30:00|7722.9|7720.1|7726.6|7723.8|7729.9|7727.1|7722.9|7720.1|823
1632501300000|2021-09-24 16:35:00|7725.8|7723|7729.8|7727|7729.9|7727.1|7725.7|7722.9|601
1632501600000|2021-09-24 16:40:00|7729.7|7726.9|7726.7|7723.9|7729.8|7727|7720.7|7717.9|463
1632501900000|2021-09-24 16:45:00|7726.8|7724|7720.3|7717.5|7728.2|7725.4|7719.7|7716.9|397
1632502200000|2021-09-24 16:50:00|7721.3|7718.5|7728.8|7726|7729.2|7726.4|7721.3|7718.5|915
1632502500000|2021-09-24 16:55:00|7729.7|7726.9|7727.7|7724.9|7729.7|7726.9|7723.8|7721|1185
1632502800000|2021-09-24 17:00:00|7727.2|7724.4|7740.9|7738.1|7742.8|7740|7727.2|7724.4|1530
1632503100000|2021-09-24 17:05:00|7741.3|7738.5|7746.8|7744|7752.9|7750.1|7741.3|7738.5|1675
1632503400000|2021-09-24 17:10:00|7746.9|7744.1|7740.9|7738.1|7746.9|7744.1|7736.9|7734.1|704
1632503700000|2021-09-24 17:15:00|7741.8|7739|7745.5|7742.7|7747|7744.2|7740.8|7738|1685
1632504000000|2021-09-24 17:20:00|7745.9|7743.1|7737.3|7734.5|7746|7743.2|7735.9|7733.1|410
1632504300000|2021-09-24 17:25:00|7736.9|7734.1|7739.3|7736.5|7740.7|7737.9|7734.9|7732.1|273
1632504600000|2021-09-24 17:30:00|7738.9|7736.1|7734.9|7732.1|7739.8|7737|7733.9|7731.1|373
1632504900000|2021-09-24 17:35:00|7735.8|7733|7733.9|7731.1|7736.8|7734|7733.7|7730.9|273
1632505200000|2021-09-24 17:40:00|7734.3|7731.5|7730.9|7728.1|7737.4|7734.6|7730.9|7728.1|1191
1632505500000|2021-09-24 17:45:00|7731.4|7728.6|7733.9|7731.1|7734.9|7732.1|7731.4|7728.6|512
1632505800000|2021-09-24 17:50:00|7734|7731.2|7725.9|7723.1|7735|7732.2|7725.8|7723|710
1632506100000|2021-09-24 17:55:00|7725.8|7723|7734.9|7732.1|7735|7732.2|7725.8|7723|627
1632506400000|2021-09-24 18:00:00|7735|7732.2|7731.5|7728.7|7736|7733.2|7728.4|7725.6|696
1632506700000|2021-09-24 18:05:00|7731.4|7728.6|7728.4|7725.6|7737.4|7734.6|7727.8|7725|952
1632507000000|2021-09-24 18:10:00|7728.9|7726.1|7737.9|7735.1|7740|7737.2|7726.9|7724.1|1440
1632507300000|2021-09-24 18:15:00|7738.9|7736.1|7734.9|7732.1|7738.9|7736.1|7727.8|7725|1055
1632507600000|2021-09-24 18:20:00|7735.4|7732.6|7732.9|7730.1|7738.9|7736.1|7731.3|7728.5|1364
1632507900000|2021-09-24 18:25:00|7733.8|7731|7740.9|7738.1|7742.9|7740.1|7731.8|7729|6770
1632508200000|2021-09-24 18:30:00|7739.9|7737.1|7734.9|7732.1|7743.9|7741.1|7733.9|7731.1|1189
1632508500000|2021-09-24 18:35:00|7734.8|7732|7728.9|7726.1|7734.9|7732.1|7728.9|7726.1|431
1632508800000|2021-09-24 18:40:00|7729.4|7726.6|7727.9|7725.1|7730.7|7727.9|7727.9|7725.1|259
1632509100000|2021-09-24 18:45:00|7726.9|7724.1|7726.7|7723.9|7728.2|7725.4|7723.3|7720.5|515
1632509400000|2021-09-24 18:50:00|7726.3|7723.5|7725.9|7723.1|7726.3|7723.5|7723.9|7721.1|203
1632509700000|2021-09-24 18:55:00|7725.7|7722.9|7729.3|7726.5|7729.9|7727.1|7724.9|7722.1|168
1632510000000|2021-09-24 19:00:00|7729.4|7726.6|7722.8|7720|7729.8|7727|7722.7|7719.9|404
1632510300000|2021-09-24 19:05:00|7722.7|7719.9|7719.8|7717|7722.8|7720|7718.8|7716|290
1632510600000|2021-09-24 19:10:00|7720.8|7718|7723.8|7721|7723.8|7721|7719.8|7717|245
1632510900000|2021-09-24 19:15:00|7723.9|7721.1|7727.3|7724.5|7727.3|7724.5|7723.4|7720.6|207
1632511200000|2021-09-24 19:20:00|7727.7|7724.9|7726.8|7724|7727.8|7725|7724.7|7721.9|341
1632511500000|2021-09-24 19:25:00|7727.3|7724.5|7730.8|7728|7730.8|7728|7726.3|7723.5|82
1632511800000|2021-09-24 19:30:00|7730.7|7727.9|7729.8|7727|7732.8|7730|7729.8|7727|83
1632512100000|2021-09-24 19:35:00|7730.3|7727.5|7729.8|7727|7730.8|7728|7727.8|7725|43
1632512400000|2021-09-24 19:40:00|7729.9|7727.1|7732.8|7730|7732.8|7730|7729.8|7727|35
1632512700000|2021-09-24 19:45:00|7732.3|7729.5|7733.8|7731|7734.9|7732.1|7731.9|7729.1|72
1632513000000|2021-09-24 19:50:00|7733.7|7730.9|7733.8|7731|7735.7|7732.9|7733.3|7730.5|60
1632513300000|2021-09-24 19:55:00|7733.3|7730.5|7728.7|7725.9|7734.9|7732.1|7728.7|7725.9|347
1632513600000|2021-09-24 20:00:00|7728.9|7726.1|7727.7|7724.9|7730.7|7727.9|7727.7|7724.9|116
1632513900000|2021-09-24 20:05:00|7727.3|7724.5|7727.8|7725|7727.8|7725|7726.3|7723.5|34
1632514200000|2021-09-24 20:10:00|7728.7|7725.9|7726.8|7724|7729.8|7727|7726.3|7723.5|37
1632514500000|2021-09-24 20:15:00|7726.7|7723.9|7727.8|7725|7727.9|7725|7726.7|7723.9|43
1632514800000|2021-09-24 20:20:00|7727.3|7724.5|7728.2|7725.4|7728.8|7726|7726.8|7724|3
1632515100000|2021-09-24 20:25:00|7728.3|7725.5|7728.8|7726|7729.7|7726.9|7727.7|7724.9|19
1632515400000|2021-09-24 20:30:00|7729.7|7726.9|7730.8|7728|7730.8|7728|7728.7|7725.9|225
1632515700000|2021-09-24 20:35:00|7731.7|7728.9|7731.8|7729|7732.8|7730|7730.8|7728|10
1632516000000|2021-09-24 20:40:00|7732.3|7729.5|7731.8|7729|7733.7|7730.9|7730.7|7727.9|84
1632516300000|2021-09-24 20:45:00|7731.7|7728.9|7730.8|7728|7732.8|7730|7729.3|7726.5|73
1632516600000|2021-09-24 20:50:00|7730.6|7727.8|7731.8|7729|7733.7|7730.9|7730.3|7727.5|11
1632516900000|2021-09-24 20:55:00|7732.1|7729.3|7733.3|7723.3|7735.3|7729.3|7729.7|7723.2|143
1632693600000|2021-09-26 22:00:00|7755.7|7752.9|7760.7|7757.9|7785.3|7779.9|7752.7|7748.3|421
1632693900000|2021-09-26 22:05:00|7760.8|7756.8|7765.3|7761.3|7769.3|7763.9|7747.1|7740.3|137
1632694200000|2021-09-26 22:10:00|7768.3|7758.3|7766.7|7763.9|7772.8|7765.4|7761.8|7754.3|14
1632694500000|2021-09-26 22:15:00|7766.3|7763.5|7771.2|7768.4|7774.2|7768.4|7763.7|7756.3|5
1632694800000|2021-09-26 22:20:00|7770.7|7767.9|7773.1|7770.3|7778.3|7771.9|7770.7|7767.8|10
1632695100000|2021-09-26 22:25:00|7772.8|7768.8|7776.2|7772.2|7781.8|7776.3|7771.7|7767.8|84
1632695400000|2021-09-26 22:30:00|7775.7|7771.7|7776.2|7772.2|7776.6|7773.8|7773.7|7770.7|48
1632695700000|2021-09-26 22:35:00|7775.8|7771.8|7784.6|7781.8|7791.2|7786.6|7775.8|7771.8|168
1632696000000|2021-09-26 22:40:00|7784.2|7781.4|7791.2|7788.4|7792.3|7788.4|7780.2|7774.2|165
1632696300000|2021-09-26 22:45:00|7791.7|7788.9|7777.3|7773.3|7792.3|7788.9|7776.2|7772.8|74
1632696600000|2021-09-26 22:50:00|7776.7|7773.9|7775.1|7772.3|7777.3|7773.9|7774.8|7770.8|34
1632696900000|2021-09-26 22:55:00|7775.6|7772.8|7779.2|7775.2|7779.8|7776.3|7775.2|7768.3|12
1632697200000|2021-09-26 23:00:00|7778.7|7775.9|7787.2|7783.2|7789.7|7784.3|7777.6|7774.2|32
1632697500000|2021-09-26 23:05:00|7786.6|7783.8|7786.7|7783.9|7796.2|7789.9|7785.8|7779.7|16
1632697800000|2021-09-26 23:10:00|7790.3|7780.3|7785.6|7782.8|7794.7|7790.7|7785.6|7780.3|91
1632698100000|2021-09-26 23:15:00|7786.2|7782.2|7788.6|7785.8|7789.3|7786.4|7785.2|7781.7|14
1632698400000|2021-09-26 23:20:00|7789.6|7786.8|7792.1|7789.3|7792.7|7789.8|7788.6|7785.8|37
1632698700000|2021-09-26 23:25:00|7790.7|7787.9|7789.1|7786.3|7791.7|7788.4|7784.1|7781.3|28
1632699000000|2021-09-26 23:30:00|7789.5|7786.7|7787.5|7784.7|7789.6|7786.8|7784.6|7781.2|6
1632699300000|2021-09-26 23:35:00|7787.6|7784.8|7790.6|7786.6|7792.2|7788.7|7787.6|7784.7|12
1632699600000|2021-09-26 23:40:00|7790.1|7787.3|7796.5|7793.7|7796.5|7793.7|7790|7786.6|107
1632699900000|2021-09-26 23:45:00|7796|7793.2|7798|7795.2|7799.6|7796.7|7792.5|7789.6|41
1632700200000|2021-09-26 23:50:00|7798.5|7795.7|7804|7801.2|7804.5|7801.7|7798.5|7795.7|13
1632700500000|2021-09-26 23:55:00|7803.5|7800.7|7808|7805.2|7809.1|7806.2|7802.6|7799.6|189
1632700800000|2021-09-27 00:00:00|7807.5|7804.7|7814.5|7811.7|7815.4|7812.6|7802|7798.1|227
1632701100000|2021-09-27 00:05:00|7814|7811.2|7820|7817.2|7820.5|7817.7|7810|7807.2|221
1632701400000|2021-09-27 00:10:00|7821|7818.2|7818|7815.2|7823.5|7820.7|7811.5|7808.6|139
1632701700000|2021-09-27 00:15:00|7817.5|7814.7|7807.9|7805.1|7818|7815.2|7807.5|7804.7|24
1632702000000|2021-09-27 00:20:00|7807.4|7804.6|7804.9|7802.1|7810.9|7808.1|7803|7800.1|79
1632702300000|2021-09-27 00:25:00|7804.4|7801.6|7807.5|7804.7|7809.1|7806.2|7803.9|7801.1|79
1632702600000|2021-09-27 00:30:00|7808|7805.2|7809.5|7806.7|7810.5|7807.7|7802.5|7799.5|70
1632702900000|2021-09-27 00:35:00|7810.5|7807.7|7814|7811.2|7814|7811.2|7809.5|7806.7|85
1632703200000|2021-09-27 00:40:00|7812.5|7809.7|7819|7816.2|7819|7816.2|7810.5|7807.7|97
1632703500000|2021-09-27 00:45:00|7819.5|7816.7|7823|7820.2|7823.6|7820.2|7819.5|7816.7|53
1632703800000|2021-09-27 00:50:00|7824|7821.2|7820.4|7817.6|7825.6|7822.7|7819.5|7816.7|119
1632704100000|2021-09-27 00:55:00|7820.5|7817.7|7826|7823.2|7827.5|7824.7|7816.5|7813.7|290
1632704400000|2021-09-27 01:00:00|7826.1|7823.3|7843|7840.2|7851.1|7848.2|7826.1|7823.3|909
1632704700000|2021-09-27 01:05:00|7842.9|7840.1|7847.9|7845.1|7861.5|7858.6|7840.4|7837.1|245
1632705000000|2021-09-27 01:10:00|7848.4|7845.6|7855.4|7852.6|7861.4|7858.6|7848.4|7845.6|416
1632705300000|2021-09-27 01:15:00|7855.5|7852.7|7855.9|7853.1|7860.4|7857.6|7853.4|7850.6|132
1632705600000|2021-09-27 01:20:00|7856|7853.2|7851.4|7848.6|7858.9|7856.1|7851.4|7848.6|198
1632705900000|2021-09-27 01:25:00|7852.4|7849.6|7855.8|7853|7858.3|7855.5|7851.4|7848.6|167
1632706200000|2021-09-27 01:30:00|7854.9|7852.1|7853.9|7851.1|7860.9|7858.1|7851.4|7848.6|140
1632706500000|2021-09-27 01:35:00|7854.4|7851.6|7860.9|7858.1|7862.4|7859.6|7853.4|7850.6|254
1632706800000|2021-09-27 01:40:00|7861.4|7858.6|7863.8|7861|7864.3|7861.5|7857.3|7854.5|269
1632707100000|2021-09-27 01:45:00|7864.3|7861.5|7865.9|7863.1|7871.8|7869|7860.9|7858.1|459
1632707400000|2021-09-27 01:50:00|7866.9|7864.1|7855.3|7852.5|7870.8|7868|7854.3|7851.4|238
1632707700000|2021-09-27 01:55:00|7855.8|7853|7858.4|7855.6|7862.8|7860|7852.9|7850.1|326
1632708000000|2021-09-27 02:00:00|7858.9|7856.1|7843.4|7840.6|7859.4|7856.6|7842.4|7839.6|516
1632708300000|2021-09-27 02:05:00|7842.9|7840.1|7840.4|7837.6|7847.4|7844.6|7840.3|7837.5|324
1632708600000|2021-09-27 02:10:00|7840.3|7837.5|7838.3|7835.5|7840.4|7837.6|7832.8|7830|285
1632708900000|2021-09-27 02:15:00|7838.8|7836|7840.3|7837.5|7844.8|7842|7837.3|7834.5|55
1632709200000|2021-09-27 02:20:00|7839.4|7836.6|7839.3|7836.5|7841.4|7838.6|7833.9|7830.5|179
1632709500000|2021-09-27 02:25:00|7838.9|7836.1|7826.4|7823.6|7838.9|7836.1|7824.9|7822.1|199
1632709800000|2021-09-27 02:30:00|7825.8|7823|7823.4|7820.6|7832.5|7829.1|7822.3|7818.9|157
1632710100000|2021-09-27 02:35:00|7823.9|7821.1|7831.9|7829.1|7834.4|7831.6|7821.8|7819|277
1632710400000|2021-09-27 02:40:00|7832.8|7830|7829.3|7826.5|7836.9|7834.1|7828.4|7825.6|380
1632710700000|2021-09-27 02:45:00|7827.8|7825|7837.9|7835.1|7838.5|7835.5|7826.4|7823.6|63
1632711000000|2021-09-27 02:50:00|7837.8|7835|7840.9|7838.1|7841.4|7838.6|7836.4|7833.6|11
1632711300000|2021-09-27 02:55:00|7842.4|7839.6|7843.9|7841.1|7845.9|7843.1|7841.4|7837.9|24
1632711600000|2021-09-27 03:00:00|7844.3|7841.5|7836.9|7834.1|7844.5|7841.5|7834.4|7831.6|89
1632711900000|2021-09-27 03:05:00|7837.4|7834.6|7837.9|7835.1|7839.9|7837.1|7835.4|7832.6|82
1632712200000|2021-09-27 03:10:00|7837.8|7835|7830.8|7828|7837.8|7835|7829.3|7826.4|92
1632712500000|2021-09-27 03:15:00|7831.9|7827.9|7831.8|7829|7835.8|7833|7831.8|7827.9|64
1632712800000|2021-09-27 03:20:00|7831.3|7828.5|7827.3|7824.5|7831.9|7829|7827.3|7823.9|10
1632713100000|2021-09-27 03:25:00|7826.3|7823.5|7809.8|7807|7826.4|7823.5|7809.8|7807|117
1632713400000|2021-09-27 03:30:00|7810.3|7807.5|7820.8|7818|7826.9|7823.5|7810.3|7807.5|93
1632713700000|2021-09-27 03:35:00|7821.4|7817.4|7822.8|7820|7827.4|7823.5|7820.8|7817.4|14
1632714000000|2021-09-27 03:40:00|7823.3|7820.5|7822.8|7820|7823.8|7821|7819.3|7816.5|59
1632714300000|2021-09-27 03:45:00|7823.3|7820.5|7823.3|7820.5|7825.8|7823|7823.2|7820.4|20
1632714600000|2021-09-27 03:50:00|7823.7|7820.9|7820.3|7817.5|7825.7|7822.9|7818.7|7815.9|77
1632714900000|2021-09-27 03:55:00|7820.2|7817.4|7819.7|7816.9|7820.8|7817.5|7816.7|7813.3|14
1632715200000|2021-09-27 04:00:00|7819.2|7816.4|7817.2|7814.4|7821.3|7817.9|7814.2|7811.4|24
1632715500000|2021-09-27 04:05:00|7817.7|7814.9|7818.6|7815.8|7821.3|7817.9|7817.2|7814.3|10
1632715800000|2021-09-27 04:10:00|7818.7|7815.9|7817.2|7814.4|7820.2|7817.4|7816.2|7813.4|20
1632716100000|2021-09-27 04:15:00|7816.7|7813.9|7817.7|7814.9|7819.2|7816.4|7816.7|7813.3|2
1632716400000|2021-09-27 04:20:00|7818.2|7815.4|7820.7|7817.9|7821.2|7818.4|7816.7|7813.3|6
1632716700000|2021-09-27 04:25:00|7820.2|7817.4|7820.7|7817.9|7821.3|7817.9|7816.7|7813.3|34
1632717000000|2021-09-27 04:30:00|7820.2|7817.4|7819.6|7816.8|7823.3|7819.9|7818.7|7815.9|19
1632717300000|2021-09-27 04:35:00|7818.7|7815.9|7816.7|7813.9|7819.6|7816.8|7816.2|7813.3|12
1632717600000|2021-09-27 04:40:00|7817.2|7814.4|7819.6|7816.8|7819.7|7816.9|7816.6|7813.8|18
1632717900000|2021-09-27 04:45:00|7819.7|7816.9|7821.1|7818.3|7821.3|7818.3|7816.6|7813.8|20
1632718200000|2021-09-27 04:50:00|7821.2|7818.4|7828.1|7825.3|7832.1|7829.3|7821.2|7818.4|59
1632718500000|2021-09-27 04:55:00|7827.6|7824.8|7825.6|7822.8|7827.7|7824.8|7824.1|7821.3|16
1632718800000|2021-09-27 05:00:00|7824.6|7821.8|7827.1|7824.3|7829.2|7825.8|7821.2|7818.4|149
1632719100000|2021-09-27 05:05:00|7826.6|7823.8|7823.1|7820.3|7826.6|7823.8|7821.6|7818.8|102
1632719400000|2021-09-27 05:10:00|7823.2|7820.4|7825.6|7822.8|7827.7|7824.8|7823.1|7820.3|28
1632719700000|2021-09-27 05:15:00|7826.1|7823.3|7831.6|7828.8|7834.6|7831.8|7824.6|7821.8|114
1632720000000|2021-09-27 05:20:00|7832.1|7829.3|7833.1|7830.3|7836.1|7833.3|7831.1|7828.3|40
1632720300000|2021-09-27 05:25:00|7833.6|7830.8|7827.1|7824.3|7834.6|7831.8|7827.1|7824.3|85
1632720600000|2021-09-27 05:30:00|7826.6|7823.8|7820.1|7817.3|7830.7|7827.8|7817.1|7814.3|89
1632720900000|2021-09-27 05:35:00|7820|7817.2|7815.1|7812.3|7822.6|7819.2|7814.1|7811.3|103
1632721200000|2021-09-27 05:40:00|7815.6|7812.8|7822.6|7819.8|7824.6|7821.8|7813.5|7810.7|50
1632721500000|2021-09-27 05:45:00|7823.1|7820.3|7824.6|7821.8|7827.6|7824.3|7815.5|7812.7|56
1632721800000|2021-09-27 05:50:00|7825|7822.2|7831|7828.2|7832|7829.2|7822|7819.1|94
1632722100000|2021-09-27 05:55:00|7830|7827.2|7826.5|7823.7|7831|7828.2|7824.9|7822|191
1632722400000|2021-09-27 06:00:00|7827|7824.2|7837|7834.2|7837|7834.2|7826|7823.2|406
1632722700000|2021-09-27 06:05:00|7837.5|7834.7|7837|7834.2|7841.5|7838.7|7831.5|7828.7|509
1632723000000|2021-09-27 06:10:00|7836|7833.2|7832.5|7829.7|7841.5|7838.7|7832.5|7829.7|244
1632723300000|2021-09-27 06:15:00|7833|7830.2|7837.4|7834.6|7839|7836.2|7832|7829.2|186
1632723600000|2021-09-27 06:20:00|7837|7834.2|7828.9|7826.1|7841.4|7838.6|7826.9|7824.1|663
1632723900000|2021-09-27 06:25:00|7829.4|7826.6|7822.9|7820.1|7829.9|7827.1|7822.9|7820.1|1479
1632724200000|2021-09-27 06:30:00|7823.4|7820.6|7817.4|7814.6|7826|7823.1|7816.9|7814.1|463
1632724500000|2021-09-27 06:35:00|7816.9|7814.1|7813.9|7811.1|7823.9|7821.1|7812.9|7810.1|291
1632724800000|2021-09-27 06:40:00|7813.4|7810.6|7814.9|7812.1|7820.9|7818.1|7812.9|7810.1|153
1632725100000|2021-09-27 06:45:00|7814.4|7811.6|7813.8|7811|7818.8|7816|7811.8|7809|178
1632725400000|2021-09-27 06:50:00|7813.3|7810.5|7820.8|7818|7822.4|7819.6|7813.3|7810.5|232
1632725700000|2021-09-27 06:55:00|7821.3|7818.5|7822.9|7820.1|7824|7821.1|7813.8|7811|2702
1632726000000|2021-09-27 07:00:00|7822.8|7820|7823.4|7820.6|7831.8|7829|7818.8|7816|554
1632726300000|2021-09-27 07:05:00|7822.9|7820.1|7814.4|7811.6|7824.4|7821.6|7810.8|7808|258
1632726600000|2021-09-27 07:10:00|7814.8|7812|7808.8|7806|7815.9|7813.1|7805.8|7803|664
1632726900000|2021-09-27 07:15:00|7809.3|7806.5|7825.8|7823|7825.8|7823|7809.3|7806.5|139
1632727200000|2021-09-27 07:20:00|7826.8|7824|7818.8|7816|7828.8|7826|7815.3|7812.5|209
1632727500000|2021-09-27 07:25:00|7819.8|7817|7818.8|7816|7824.3|7821.5|7816.3|7813.5|158
1632727800000|2021-09-27 07:30:00|7819.3|7816.5|7821.3|7818.5|7823.8|7821|7816.8|7814|234
1632728100000|2021-09-27 07:35:00|7820.8|7818|7816.7|7813.9|7824.3|7821.5|7816.7|7813.9|542
1632728400000|2021-09-27 07:40:00|7816.2|7813.4|7815.7|7812.9|7816.2|7813.4|7807.7|7804.9|473
1632728700000|2021-09-27 07:45:00|7814.7|7811.9|7799.7|7796.9|7817.7|7814.9|7798.7|7795.9|1098
1632729000000|2021-09-27 07:50:00|7800.7|7797.9|7803.2|7800.4|7808.3|7804.9|7799.6|7796.8|498
1632729300000|2021-09-27 07:55:00|7803.1|7800.3|7797.7|7794.9|7807.7|7804.9|7797.6|7794.8|987
1632729600000|2021-09-27 08:00:00|7797.6|7794.8|7810.7|7807.9|7810.7|7807.9|7786.6|7783.8|676
1632729900000|2021-09-27 08:05:00|7811.7|7808.9|7823.6|7820.8|7824.1|7821.3|7810.1|7807.3|872
1632730200000|2021-09-27 08:10:00|7824.1|7821.3|7819.1|7816.3|7825.6|7822.8|7816.2|7813.4|805
1632730500000|2021-09-27 08:15:00|7818.6|7815.8|7833.6|7830.8|7836.6|7833.8|7818.6|7815.8|1126
1632730800000|2021-09-27 08:20:00|7833.1|7830.3|7840.6|7837.8|7840.6|7837.8|7828.6|7825.8|761
1632731100000|2021-09-27 08:25:00|7840.5|7837.7|7838.5|7835.7|7843.5|7840.7|7832.5|7829.7|3776
1632731400000|2021-09-27 08:30:00|7837.5|7834.7|7823.4|7820.6|7837.5|7834.7|7819.4|7816.6|5505
1632731700000|2021-09-27 08:35:00|7822.9|7820.1|7819.4|7816.6|7827.5|7824.7|7813.5|7810.7|1900
1632732000000|2021-09-27 08:40:00|7819.9|7817.1|7828.9|7826.1|7828.9|7826.1|7818.5|7815.7|750
1632732300000|2021-09-27 08:45:00|7829|7826.2|7838.5|7835.7|7839|7836.2|7823.4|7820.6|1889
1632732600000|2021-09-27 08:50:00|7837.5|7834.7|7837.5|7834.7|7841.5|7838.7|7833.5|7830.7|798
1632732900000|2021-09-27 08:55:00|7838|7835.2|7841.5|7838.7|7843.5|7840.7|7835.5|7832.7|674
1632733200000|2021-09-27 09:00:00|7842.5|7839.7|7841|7838.2|7845.5|7842.7|7832.4|7829.6|989
1632733500000|2021-09-27 09:05:00|7840.5|7837.7|7841.6|7838.8|7845.6|7842.8|7832.6|7829.8|942
1632733800000|2021-09-27 09:10:00|7842.1|7839.3|7842|7839.2|7847.6|7844.8|7838.6|7835.8|446
1632734100000|2021-09-27 09:15:00|7842.5|7839.7|7831.5|7828.7|7845.6|7842.8|7830.6|7827.8|198
1632734400000|2021-09-27 09:20:00|7832.5|7829.7|7841.6|7838.8|7843|7840.2|7829|7826.2|242
1632734700000|2021-09-27 09:25:00|7841.5|7838.7|7833.5|7830.7|7844|7841.2|7832.5|7829.7|292
1632735000000|2021-09-27 09:30:00|7834.5|7831.7|7833.5|7830.7|7839.5|7836.7|7833.5|7830.7|198
1632735300000|2021-09-27 09:35:00|7832.5|7829.7|7832.4|7829.6|7833.5|7830.7|7823.5|7820.7|2168
1632735600000|2021-09-27 09:40:00|7831.9|7829.1|7829.4|7826.6|7832.4|7829.6|7826.9|7824.1|247
1632735900000|2021-09-27 09:45:00|7829.9|7827.1|7826.4|7823.6|7831.4|7828.6|7823.3|7820.5|1312
1632736200000|2021-09-27 09:50:00|7826.3|7823.5|7827.8|7825|7832.4|7829.6|7824.4|7821.6|537
1632736500000|2021-09-27 09:55:00|7827.3|7824.5|7829.3|7826.5|7831.3|7828.5|7824.3|7821.5|409
1632736800000|2021-09-27 10:00:00|7828.3|7825.5|7831.3|7828.5|7832.8|7830|7825.3|7822.5|1322
1632737100000|2021-09-27 10:05:00|7830.8|7828|7830.3|7827.5|7831.3|7828.5|7822.3|7819.5|395
1632737400000|2021-09-27 10:10:00|7829.8|7827|7829.2|7826.4|7834.3|7831.5|7825.3|7822.5|969
1632737700000|2021-09-27 10:15:00|7828.7|7825.9|7831.2|7828.4|7833.7|7830.9|7826.2|7823.4|259
1632738000000|2021-09-27 10:20:00|7830.2|7827.4|7836.1|7833.3|7837.6|7834.8|7824.2|7821.4|2248
1632738300000|2021-09-27 10:25:00|7835.6|7832.8|7845.2|7842.4|7845.3|7842.5|7835.2|7832.4|2428
1632738600000|2021-09-27 10:30:00|7845.3|7842.5|7833.3|7830.5|7845.3|7842.5|7832.3|7829.5|910
1632738900000|2021-09-27 10:35:00|7833.2|7830.4|7823.2|7820.4|7836.2|7833.4|7822.7|7819.9|364
1632739200000|2021-09-27 10:40:00|7824.2|7821.4|7822.2|7819.4|7828.7|7825.9|7819.2|7816.4|783
1632739500000|2021-09-27 10:45:00|7821.2|7818.4|7829.2|7826.4|7830.2|7827.4|7820.7|7817.9|500
1632739800000|2021-09-27 10:50:00|7828.7|7825.9|7826.2|7823.4|7833.2|7830.4|7825.2|7822.4|478
1632740100000|2021-09-27 10:55:00|7825.7|7822.9|7822.2|7819.4|7828.2|7825.4|7818.2|7815.4|894
1632740400000|2021-09-27 11:00:00|7821.7|7818.9|7828.2|7825.4|7828.2|7825.4|7820.2|7817.4|211
1632740700000|2021-09-27 11:05:00|7828.1|7825.3|7831.2|7828.4|7834.2|7831.4|7826.2|7823.4|640
1632741000000|2021-09-27 11:10:00|7832.2|7829.4|7841.2|7838.4|7844.1|7841.3|7828.6|7825.8|438
1632741300000|2021-09-27 11:15:00|7841.1|7838.3|7841.1|7838.3|7842.1|7839.3|7839.1|7836.3|147
1632741600000|2021-09-27 11:20:00|7840.2|7837.4|7841.1|7838.3|7843.1|7840.3|7838.2|7835.4|299
1632741900000|2021-09-27 11:25:00|7840.2|7837.4|7844.1|7841.3|7844.1|7841.3|7839.2|7836.4|223
1632742200000|2021-09-27 11:30:00|7845.1|7842.3|7842.1|7839.3|7850.1|7847.3|7839.1|7836.3|490
1632742500000|2021-09-27 11:35:00|7842.2|7839.4|7835.6|7832.8|7842.7|7839.9|7834.1|7831.3|1132
1632742800000|2021-09-27 11:40:00|7835.1|7832.3|7844.1|7841.3|7847.1|7844.3|7834.6|7831.8|1037
1632743100000|2021-09-27 11:45:00|7843.1|7840.3|7844.1|7841.3|7844.6|7841.8|7838.1|7835.3|354
1632743400000|2021-09-27 11:50:00|7844.5|7841.7|7853|7850.2|7855.1|7852.3|7842|7839.2|651
1632743700000|2021-09-27 11:55:00|7852.5|7849.7|7844|7841.2|7854.6|7851.8|7840|7837.2|538
1632744000000|2021-09-27 12:00:00|7843|7840.2|7857.1|7854.3|7861.6|7858.8|7841.5|7838.7|716
1632744300000|2021-09-27 12:05:00|7858.1|7855.3|7862|7859.2|7870.1|7867.3|7856.6|7853.8|1004
1632744600000|2021-09-27 12:10:00|7861.6|7858.8|7860.1|7857.3|7863.5|7860.7|7850|7847.2|611
1632744900000|2021-09-27 12:15:00|7860.6|7857.8|7870|7867.2|7870.1|7867.3|7857.1|7854.3|887
1632745200000|2021-09-27 12:20:00|7870.1|7867.3|7875.6|7872.8|7879|7876.2|7867.6|7864.8|925
1632745500000|2021-09-27 12:25:00|7876.1|7873.3|7875.5|7872.7|7877.6|7874.8|7871.1|7868.3|449
1632745800000|2021-09-27 12:30:00|7875|7872.2|7879|7876.2|7884|7881.2|7870.5|7867.7|3752
1632746100000|2021-09-27 12:35:00|7879.1|7876.3|7876.5|7873.7|7884|7881.2|7871.5|7868.7|688
1632746400000|2021-09-27 12:40:00|7876|7873.2|7877.5|7874.7|7889|7886.2|7873|7870.2|1060
1632746700000|2021-09-27 12:45:00|7878|7875.2|7866|7863.2|7879.5|7876.7|7864.5|7861.7|898
1632747000000|2021-09-27 12:50:00|7867|7864.2|7870|7867.2|7874.9|7872.1|7865|7862.2|1558
1632747300000|2021-09-27 12:55:00|7869.9|7867.1|7862.4|7859.6|7870.4|7867.6|7855.9|7853.1|1027
1632747600000|2021-09-27 13:00:00|7862.9|7860.1|7870|7867.2|7871|7868.2|7855|7852.2|1191
1632747900000|2021-09-27 13:05:00|7870.5|7867.7|7863.9|7861.1|7875|7872.2|7858.9|7856.1|576
1632748200000|2021-09-27 13:10:00|7864.4|7861.6|7857.4|7854.6|7873.4|7870.6|7853.9|7851.1|762
1632748500000|2021-09-27 13:15:00|7857|7854.2|7869.9|7867.1|7870.4|7867.6|7852|7849.2|647
1632748800000|2021-09-27 13:20:00|7869.4|7866.6|7864.9|7862.1|7877.9|7875.1|7862.9|7860.1|1412
1632749100000|2021-09-27 13:25:00|7865.4|7862.6|7876.9|7874.1|7877.9|7875.1|7861.9|7859.1|334
1632749400000|2021-09-27 13:30:00|7875.9|7873.1|7889.9|7887.1|7896.9|7894.1|7875.9|7872.5|1951
1632749700000|2021-09-27 13:35:00|7889.4|7886.6|7892.4|7889.6|7894.9|7892.1|7881.9|7879.1|798
1632750000000|2021-09-27 13:40:00|7893.4|7890.6|7890.4|7887.6|7895.9|7893.1|7882.9|7880.1|4346
1632750300000|2021-09-27 13:45:00|7889.9|7887.1|7894.9|7892.1|7903.4|7900.6|7884.9|7882.1|1731
1632750600000|2021-09-27 13:50:00|7894.4|7891.6|7895.9|7893.1|7900.9|7898.1|7887.9|7885.1|1113
1632750900000|2021-09-27 13:55:00|7895.4|7892.6|7904.4|7901.6|7906.4|7903.6|7892.9|7890.1|1974
1632751200000|2021-09-27 14:00:00|7902.9|7900.1|7896.8|7894|7906.8|7904|7884.8|7882|1577
1632751500000|2021-09-27 14:05:00|7896.3|7893.5|7884.3|7881.5|7909.8|7907|7883.8|7881|1372
1632751800000|2021-09-27 14:10:00|7883.8|7881|7885.8|7883|7886.8|7884|7867.8|7865|1694
1632752100000|2021-09-27 14:15:00|7885.9|7883.1|7881.8|7879|7898.8|7896|7879.8|7877|1402
1632752400000|2021-09-27 14:20:00|7883.8|7881|7889.8|7887|7891.8|7889|7877.8|7875|1536
1632752700000|2021-09-27 14:25:00|7888.8|7886|7892.7|7889.9|7898.7|7895.9|7885.8|7883|1988
1632753000000|2021-09-27 14:30:00|7891.7|7888.9|7881.7|7878.9|7897.7|7894.9|7879.7|7876.9|2934
1632753300000|2021-09-27 14:35:00|7882.2|7879.4|7875.2|7872.4|7888.7|7885.9|7872.7|7869.9|1303
1632753600000|2021-09-27 14:40:00|7874.7|7871.9|7870.6|7867.8|7886.7|7883.9|7865.5|7862.7|5050
1632753900000|2021-09-27 14:45:00|7871.5|7868.7|7872.5|7869.7|7874.6|7871.8|7853.4|7850.6|5497
1632754200000|2021-09-27 14:50:00|7872|7869.2|7871.6|7868.8|7873|7870.2|7861|7858.2|1968
1632754500000|2021-09-27 14:55:00|7872|7869.2|7877|7874.2|7878|7875.2|7862|7859.2|1714
1632754800000|2021-09-27 15:00:00|7876.5|7873.7|7866.5|7863.7|7881|7878.2|7865.5|7862.7|1229
1632755100000|2021-09-27 15:05:00|7867.5|7864.7|7868.5|7865.7|7875|7872.2|7860.5|7857.7|621
1632755400000|2021-09-27 15:10:00|7869.5|7866.7|7876|7873.2|7877.5|7874.7|7868.5|7865.7|902
1632755700000|2021-09-27 15:15:00|7875.5|7872.7|7878.5|7875.7|7878.5|7875.7|7866.4|7863.6|2363
1632756000000|2021-09-27 15:20:00|7877.5|7874.7|7882.9|7880.1|7885.5|7882.7|7873.5|7870.7|2809
1632756300000|2021-09-27 15:25:00|7882.4|7879.6|7883.4|7880.6|7886.9|7884.1|7868.8|7866|7225
1632756600000|2021-09-27 15:30:00|7884.4|7881.6|7877.3|7874.5|7887.9|7885.1|7877.3|7874.5|2126
1632756900000|2021-09-27 15:35:00|7878.3|7875.5|7881.3|7878.5|7887.3|7884.5|7875.4|7872.6|662
1632757200000|2021-09-27 15:40:00|7880.3|7877.5|7874.3|7871.5|7883.8|7881|7872.3|7869.5|2340
1632757500000|2021-09-27 15:45:00|7873.3|7870.5|7861.2|7858.4|7873.3|7870.5|7861.2|7858.4|1772
1632757800000|2021-09-27 15:50:00|7861.7|7858.9|7868.3|7865.5|7868.8|7866|7861.7|7858.9|941
1632758100000|2021-09-27 15:55:00|7868.2|7865.4|7857.3|7854.5|7870.8|7868|7855.3|7852.5|1074
1632758400000|2021-09-27 16:00:00|7858.3|7855.5|7861.3|7858.5|7862.3|7859.5|7843.8|7841|2091
1632758700000|2021-09-27 16:05:00|7860.8|7858|7868.3|7865.5|7869.8|7867|7858.3|7855.5|1138
1632759000000|2021-09-27 16:10:00|7868.8|7866|7879.4|7876.6|7884.4|7881.6|7868.8|7866|1939
1632759300000|2021-09-27 16:15:00|7880.4|7877.6|7875.3|7872.5|7890.4|7887.6|7874.3|7871.5|2694
1632759600000|2021-09-27 16:20:00|7875.2|7872.4|7871.3|7868.5|7876.7|7873.9|7868.3|7865.5|458
1632759900000|2021-09-27 16:25:00|7872.3|7869.5|7875.8|7873|7880.3|7877.5|7872.3|7869.5|324
1632760200000|2021-09-27 16:30:00|7876.3|7873.5|7889.7|7886.9|7891.2|7888.4|7876.3|7873.5|734
1632760500000|2021-09-27 16:35:00|7889.3|7886.5|7889.3|7886.5|7894.3|7891.5|7885.8|7883|494
1632760800000|2021-09-27 16:40:00|7890.2|7887.4|7893.2|7890.4|7894.3|7891.5|7889.8|7887|650
1632761100000|2021-09-27 16:45:00|7894.2|7891.4|7885.2|7882.4|7894.2|7891.4|7882.2|7879.4|434
1632761400000|2021-09-27 16:50:00|7885.3|7882.5|7884.2|7881.4|7887.3|7884.5|7880.2|7877.4|331
1632761700000|2021-09-27 16:55:00|7883.7|7880.9|7880.2|7877.4|7885.2|7882.4|7875.2|7872.4|395
1632762000000|2021-09-27 17:00:00|7879.2|7876.4|7891.2|7888.4|7892.2|7889.4|7878.7|7875.9|1240
1632762300000|2021-09-27 17:05:00|7892.1|7889.3|7873.2|7870.4|7892.7|7889.9|7872.2|7869.4|913
1632762600000|2021-09-27 17:10:00|7873.1|7870.3|7881.1|7878.3|7881.6|7878.8|7872.1|7869.3|877
1632762900000|2021-09-27 17:15:00|7880.1|7877.3|7876.6|7873.8|7882.1|7879.3|7873.6|7870.8|409
1632763200000|2021-09-27 17:20:00|7876.1|7873.3|7867.6|7864.8|7878.1|7875.3|7866.6|7863.8|1215
1632763500000|2021-09-27 17:25:00|7867.1|7864.3|7867.6|7864.8|7872.1|7869.3|7866.1|7863.3|300
1632763800000|2021-09-27 17:30:00|7868.1|7865.3|7867.1|7864.3|7870.1|7867.3|7866.1|7863.3|796
1632764100000|2021-09-27 17:35:00|7867.6|7864.8|7870.1|7867.3|7871.6|7868.8|7864.1|7861.3|520
1632764400000|2021-09-27 17:40:00|7870.6|7867.8|7868|7865.2|7873|7870.2|7865|7862.2|1217
1632764700000|2021-09-27 17:45:00|7867|7864.2|7876|7873.2|7879.1|7876.3|7867|7864.2|1066
1632765000000|2021-09-27 17:50:00|7876.1|7873.3|7886|7883.2|7886.1|7883.3|7876.1|7873.3|835
1632765300000|2021-09-27 17:55:00|7886.1|7883.3|7895.1|7892.3|7895.1|7892.3|7885.5|7882.7|1495
1632765600000|2021-09-27 18:00:00|7894.1|7891.3|7894.1|7891.3|7898.1|7895.3|7888.1|7885.3|1351
1632765900000|2021-09-27 18:05:00|7895.1|7892.3|7885.6|7882.8|7901.2|7898.4|7885.2|7882.4|3016
1632766200000|2021-09-27 18:10:00|7885.1|7882.3|7890.1|7887.3|7892.1|7889.3|7882.6|7879.8|823
1632766500000|2021-09-27 18:15:00|7889.6|7886.8|7885.5|7882.7|7890.1|7887.3|7881.6|7878.8|1086
1632766800000|2021-09-27 18:20:00|7885.1|7882.3|7887.1|7884.3|7894.1|7891.3|7877|7874.2|1931
1632767100000|2021-09-27 18:25:00|7888.1|7885.3|7866.1|7863.3|7891|7888.2|7865.1|7862.3|9301
1632767400000|2021-09-27 18:30:00|7867.1|7864.3|7867.1|7864.3|7870.1|7867.3|7863.1|7860.3|1628
1632767700000|2021-09-27 18:35:00|7868.1|7865.3|7856.1|7853.3|7868.1|7865.3|7853.6|7850.8|774
1632768000000|2021-09-27 18:40:00|7855.6|7852.8|7856|7853.2|7856.1|7853.3|7851|7848.2|563
1632768300000|2021-09-27 18:45:00|7855.6|7852.8|7854|7851.2|7856.1|7853.3|7852.1|7849.3|479
1632768600000|2021-09-27 18:50:00|7853.6|7850.8|7865|7862.2|7865|7862.2|7853|7850.2|248
1632768900000|2021-09-27 18:55:00|7865.1|7862.3|7864.1|7861.3|7869.1|7866.3|7864.1|7861.3|394
1632769200000|2021-09-27 19:00:00|7865|7862.2|7858.5|7855.7|7865.1|7862.3|7858|7855.2|253
1632769500000|2021-09-27 19:05:00|7859|7856.2|7862.5|7859.7|7864|7861.2|7857.5|7854.7|170
1632769800000|2021-09-27 19:10:00|7862|7859.2|7866|7863.2|7866.5|7863.7|7862|7859.2|332
1632770100000|2021-09-27 19:15:00|7866.5|7863.7|7866|7863.2|7868|7865.2|7865.5|7862.7|288
1632770400000|2021-09-27 19:20:00|7867|7864.2|7859.5|7856.7|7867|7864.2|7859|7856.2|362
1632770700000|2021-09-27 19:25:00|7859|7856.2|7855.9|7853.1|7860|7857.2|7853.4|7850.6|271
1632771000000|2021-09-27 19:30:00|7855.5|7852.7|7861.4|7858.6|7862.9|7860.1|7855.5|7852.7|332
1632771300000|2021-09-27 19:35:00|7861.9|7859.1|7867.9|7865.1|7867.9|7865.1|7861.9|7859.1|169
1632771600000|2021-09-27 19:40:00|7867.4|7864.6|7865.9|7863.1|7868.9|7866.1|7864.4|7861.6|280
1632771900000|2021-09-27 19:45:00|7866.4|7863.6|7866.8|7864|7866.9|7864.1|7864.9|7862.1|206
1632772200000|2021-09-27 19:50:00|7865.8|7863|7865.9|7863.1|7868.8|7866|7863.9|7861.1|253
1632772500000|2021-09-27 19:55:00|7865.8|7863|7872.9|7870.1|7873.9|7871.1|7865.8|7863|233
1632772800000|2021-09-27 20:00:00|7872.4|7869.6|7869.4|7866.6|7872.9|7870.1|7867.8|7865|65
1632773100000|2021-09-27 20:05:00|7869.3|7866.5|7865.8|7863|7871.9|7869.1|7865.8|7863|172
1632773400000|2021-09-27 20:10:00|7865.9|7861.9|7865.8|7863|7869.8|7867|7865.3|7861.9|61
1632773700000|2021-09-27 20:15:00|7865.3|7862.5|7866.8|7864|7868.4|7865.5|7864.8|7862|69
1632774000000|2021-09-27 20:20:00|7866.3|7863.5|7866.8|7864|7866.8|7864|7865.8|7863|5
1632774300000|2021-09-27 20:25:00|7866.3|7863.5|7868.8|7866|7868.8|7866|7865.3|7862.5|3
1632774600000|2021-09-27 20:30:00|7867.8|7865|7867.3|7864.5|7869.3|7866.5|7867.3|7864.5|33
1632774900000|2021-09-27 20:35:00|7867.8|7865|7865.8|7863|7869.3|7866.5|7864.8|7862|239
1632775200000|2021-09-27 20:40:00|7865.3|7862.5|7866.3|7863.5|7867.3|7864.5|7864.8|7862|13
1632775500000|2021-09-27 20:45:00|7865.8|7863|7869.8|7867|7870.3|7867.5|7864.8|7862|82
1632775800000|2021-09-27 20:50:00|7869.3|7866.5|7866.8|7864|7869.8|7867|7866.3|7863.5|106
1632776100000|2021-09-27 20:55:00|7867.3|7864.5|7864.8|7862|7867.8|7865|7863.8|7860.9|88
1632776400000|2021-09-27 21:00:00|7864.3|7861.5|7868.4|7858.4|7868.9|7861.5|7861.8|7856.9|4
1632776700000|2021-09-27 21:05:00|7867.9|7857.9|7866.9|7856.9|7867.9|7860.5|7858.7|7853.9|18
1632777000000|2021-09-27 21:10:00|7866.8|7856.8|7866.9|7856.9|7866.9|7856.9|7866.4|7856.4|0
1632777300000|2021-09-27 21:15:00|7867.4|7857.4|7868.9|7858.9|7868.9|7858.9|7867.4|7857.4|0
1632777600000|2021-09-27 21:20:00|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|0
1632778200000|2021-09-27 21:30:00|7868.9|7858.9|7868.8|7858.8|7868.9|7858.9|7868.8|7858.8|0
1632779100000|2021-09-27 21:45:00|7868.7|7858.7|7867.3|7857.3|7868.7|7858.7|7865.8|7855.8|0
1632779400000|2021-09-27 21:50:00|7867.8|7857.8|7866.2|7863.4|7867.8|7863.4|7864.7|7857.8|0
1632779700000|2021-09-27 21:55:00|7866.7|7863.9|7866.7|7856.7|7869.2|7863.9|7865.2|7856.3|25
1632787200000|2021-09-28 00:00:00|7864.5|7861.7|7864|7861.2|7867.5|7863.2|7858.5|7855.7|205
1632787500000|2021-09-28 00:05:00|7863|7860.2|7859.4|7856.6|7863|7860.2|7857.9|7855.1|1309
1632787800000|2021-09-28 00:10:00|7859.5|7856.7|7859.9|7857.1|7862.9|7860.1|7859.4|7856.6|32
1632788100000|2021-09-28 00:15:00|7860.9|7858.1|7857.9|7855.1|7860.9|7858.1|7856.4|7853.6|61
1632788400000|2021-09-28 00:20:00|7858.4|7855.6|7851.9|7849.1|7858.4|7855.6|7851.4|7848.6|66
1632788700000|2021-09-28 00:25:00|7852.4|7849.6|7851.9|7849.1|7852.4|7849.6|7849.4|7846.6|34
1632789000000|2021-09-28 00:30:00|7852.4|7849.6|7852.4|7849.6|7854.9|7852.1|7848.9|7846.1|28
1632789300000|2021-09-28 00:35:00|7851.9|7849.1|7849.9|7847.1|7852.9|7850.1|7848.9|7846.1|127
1632789600000|2021-09-28 00:40:00|7849.4|7846.6|7854.9|7852.1|7855.9|7853.1|7848.9|7846.1|138
1632789900000|2021-09-28 00:45:00|7854.8|7852|7851.9|7849.1|7854.9|7852.1|7851.9|7849.1|5
1632790200000|2021-09-28 00:50:00|7851.8|7849|7847.9|7845.1|7851.8|7849|7847.8|7845|88
1632790500000|2021-09-28 00:55:00|7848.3|7845.5|7853.8|7851|7853.8|7851|7847.8|7845|24
1632790800000|2021-09-28 01:00:00|7854.3|7851.5|7856.3|7853.5|7857.8|7855|7845.3|7842.5|264
1632791100000|2021-09-28 01:05:00|7855.8|7853|7854.8|7852|7858.9|7855.5|7849.8|7847|110
1632791400000|2021-09-28 01:10:00|7855.8|7853|7858.8|7856|7859.3|7856.5|7852.3|7849.5|44
1632791700000|2021-09-28 01:15:00|7858.3|7855.5|7863.3|7860.5|7868.3|7865.5|7857.3|7854.5|293
1632792000000|2021-09-28 01:20:00|7863.8|7861|7863.8|7861|7864.8|7862|7858.8|7856|49
1632792300000|2021-09-28 01:25:00|7863.3|7860.5|7865.3|7862.5|7868.3|7865.5|7862.3|7859.5|77
1632792600000|2021-09-28 01:30:00|7865.8|7863|7867.8|7865|7871.3|7868.5|7864.8|7862|281
1632792900000|2021-09-28 01:35:00|7868.3|7865.5|7864.8|7862|7870.3|7867.5|7864.3|7861.5|735
1632793200000|2021-09-28 01:40:00|7864.3|7861.5|7869.3|7866.5|7870.3|7867.5|7862.8|7860|491
1632793500000|2021-09-28 01:45:00|7870.3|7867.5|7885.3|7882.5|7885.3|7882.5|7870.3|7867.5|469
1632793800000|2021-09-28 01:50:00|7885.8|7883|7885.8|7883|7888.3|7885.5|7885.3|7882.5|172
1632794100000|2021-09-28 01:55:00|7886.3|7883.5|7886.8|7884|7891.3|7888.5|7884.3|7881.5|374
1632794400000|2021-09-28 02:00:00|7886.3|7883.5|7882.8|7880|7887.3|7884.5|7879.8|7877|113
1632794700000|2021-09-28 02:05:00|7883.8|7881|7892.3|7889.5|7893.3|7890.5|7878.3|7875.5|128
1632795000000|2021-09-28 02:10:00|7892.8|7890|7898.8|7896|7900.3|7897.5|7891.8|7889|345
1632795300000|2021-09-28 02:15:00|7899.3|7896.5|7896.7|7893.9|7899.3|7896.5|7895.3|7892.5|84
1632795600000|2021-09-28 02:20:00|7896.3|7893.5|7894.7|7891.9|7897.8|7895|7894.2|7891.4|95
1632795900000|2021-09-28 02:25:00|7895.2|7892.4|7904.2|7901.4|7904.2|7901.4|7895.2|7892.4|79
1632796200000|2021-09-28 02:30:00|7904.7|7901.9|7914.2|7911.4|7915.2|7912.4|7902.7|7899.9|502
1632796500000|2021-09-28 02:35:00|7914.7|7911.9|7911.7|7908.9|7916.7|7913.9|7909.7|7906.9|401
1632796800000|2021-09-28 02:40:00|7911.2|7908.4|7912.2|7909.4|7913.7|7910.9|7907.2|7904.4|145
1632797100000|2021-09-28 02:45:00|7912.7|7909.9|7916.7|7913.9|7917.7|7914.9|7906.7|7903.9|210
1632797400000|2021-09-28 02:50:00|7916.2|7913.4|7913.7|7910.9|7916.7|7913.9|7912.2|7909.4|139
1632797700000|2021-09-28 02:55:00|7913.2|7910.4|7914.1|7911.3|7914.7|7911.9|7911.2|7908.4|145
1632798000000|2021-09-28 03:00:00|7913.7|7910.9|7933.1|7930.3|7934.1|7931.3|7913.1|7910.3|804
1632798300000|2021-09-28 03:05:00|7932.7|7929.9|7938.7|7935.9|7940.7|7937.9|7932.1|7929.3|488
1632798600000|2021-09-28 03:10:00|7938.6|7935.8|7929.6|7926.8|7940.1|7937.3|7929.1|7926.3|399
1632798900000|2021-09-28 03:15:00|7930.1|7927.3|7932.6|7929.8|7935.1|7932.3|7929.1|7926.3|189
1632799200000|2021-09-28 03:20:00|7933.1|7930.3|7939.1|7936.3|7940.1|7937.3|7932.1|7929.3|176
1632799500000|2021-09-28 03:25:00|7939.6|7936.8|7943.1|7940.3|7943.6|7940.8|7938.6|7935.8|486
1632799800000|2021-09-28 03:30:00|7942.6|7939.8|7947.1|7944.3|7947.1|7944.3|7941.1|7938.3|408
1632800100000|2021-09-28 03:35:00|7947.6|7944.8|7953.6|7950.8|7957.1|7954.3|7946.6|7943.8|561
1632800400000|2021-09-28 03:40:00|7954.1|7951.3|7946.1|7943.3|7954.1|7951.3|7943.6|7940.8|441
1632800700000|2021-09-28 03:45:00|7946|7943.2|7948|7945.2|7948.1|7945.3|7943.6|7940.8|112
1632801000000|2021-09-28 03:50:00|7947.6|7944.8|7949.1|7946.3|7950.1|7947.3|7946.1|7943.3|145
1632801300000|2021-09-28 03:55:00|7948.6|7945.8|7944.1|7941.3|7948.6|7945.8|7942.6|7939.8|137
1632801600000|2021-09-28 04:00:00|7943.5|7940.7|7940.5|7937.7|7945.6|7942.8|7940|7937.2|80
1632801900000|2021-09-28 04:05:00|7940.1|7937.3|7940.5|7937.7|7941.5|7938.7|7940|7937.2|21
1632802200000|2021-09-28 04:10:00|7940|7937.2|7939.5|7936.7|7941|7938.2|7938|7935.2|13
1632802500000|2021-09-28 04:15:00|7939|7936.2|7943|7940.2|7943|7940.2|7939|7936.2|40
1632802800000|2021-09-28 04:20:00|7942|7939.2|7943|7940.2|7943.5|7940.7|7940.5|7937.7|38
1632803100000|2021-09-28 04:25:00|7942.5|7939.7|7940|7937.2|7942.5|7939.7|7939|7936.2|36
1632803400000|2021-09-28 04:30:00|7939.5|7936.7|7940|7937.2|7940.5|7937.7|7939|7936.2|137
1632803700000|2021-09-28 04:35:00|7939.9|7937.1|7941.5|7938.7|7943|7940.2|7939|7936.2|40
1632804000000|2021-09-28 04:40:00|7941.4|7938.6|7940.4|7937.6|7942|7939.2|7939.9|7937.1|16
1632804300000|2021-09-28 04:45:00|7939.9|7937.1|7940.4|7937.6|7941.9|7939.1|7939.9|7937.1|51
1632804600000|2021-09-28 04:50:00|7939.9|7937.1|7938.9|7936.1|7939.9|7937.1|7938.9|7936.1|198
1632804900000|2021-09-28 04:55:00|7937.9|7935.1|7936.9|7934.1|7937.9|7935.1|7936.4|7933.6|107
1632805200000|2021-09-28 05:00:00|7936.4|7933.6|7931.9|7929.1|7936.4|7933.6|7930.9|7928.1|84
1632805500000|2021-09-28 05:05:00|7930.9|7928.1|7929.4|7926.6|7930.9|7928.1|7925.9|7923.1|367
1632805800000|2021-09-28 05:10:00|7929.9|7927.1|7931.9|7929.1|7931.9|7929.1|7927.4|7924.6|98
1632806100000|2021-09-28 05:15:00|7933.8|7931|7937.9|7935.1|7938.4|7935.6|7932.4|7929.6|237
1632806400000|2021-09-28 05:20:00|7938.4|7935.6|7935.9|7933.1|7938.4|7935.6|7933.9|7931.1|72
1632806700000|2021-09-28 05:25:00|7936.4|7933.6|7937.4|7934.6|7938.4|7935.6|7935.9|7933.1|61
1632807000000|2021-09-28 05:30:00|7936.9|7934.1|7954.4|7951.6|7954.9|7952.1|7936.9|7934.1|662
1632807300000|2021-09-28 05:35:00|7954.3|7951.5|7953.8|7951|7954.4|7951.6|7950.3|7947.5|212
1632807600000|2021-09-28 05:40:00|7952.8|7950|7944.8|7942|7955.8|7953|7943.8|7941|285
1632807900000|2021-09-28 05:45:00|7944.3|7941.5|7951.8|7949|7954.8|7952|7943.8|7941|458
1632808200000|2021-09-28 05:50:00|7952.3|7949.5|7957.3|7954.5|7961.3|7958.5|7952.3|7949.5|384
1632808500000|2021-09-28 05:55:00|7957.8|7955|7965.3|7962.5|7967.3|7964.5|7954.8|7952|614
1632808800000|2021-09-28 06:00:00|7964.8|7962|7967.3|7964.5|7967.8|7965|7959.8|7957|308
1632809100000|2021-09-28 06:05:00|7966.3|7963.5|7975.8|7973|7979.8|7977|7963.8|7961|797
1632809400000|2021-09-28 06:10:00|7975.3|7972.5|7981.8|7979|7982.8|7980|7973.8|7971|1321
1632809700000|2021-09-28 06:15:00|7982.3|7979.5|7982.2|7979.4|7983.7|7980.9|7978.2|7975.4|893
1632810000000|2021-09-28 06:20:00|7981.7|7978.9|7986.7|7983.9|7989.7|7986.9|7980.7|7977.9|1278
1632810300000|2021-09-28 06:25:00|7987.2|7984.4|7991.7|7988.9|7998.8|7994.9|7985.7|7982.9|1629
1632810600000|2021-09-28 06:30:00|7991.2|7988.4|7993.7|7990.9|7996.2|7993.4|7985.7|7982.9|687
1632810900000|2021-09-28 06:35:00|7993.2|7990.4|7986.7|7983.9|7995.2|7992.4|7985.7|7982.9|622
1632811200000|2021-09-28 06:40:00|7986.2|7983.4|7985.7|7982.9|7987.7|7984.9|7981.7|7978.9|1099
1632811500000|2021-09-28 06:45:00|7986.2|7983.4|7979.7|7976.9|7986.7|7983.9|7978.7|7975.9|773
1632811800000|2021-09-28 06:50:00|7979.2|7976.4|7982.7|7979.9|7984.7|7981.9|7977.7|7974.9|562
1632812100000|2021-09-28 06:55:00|7983.2|7980.4|7974.7|7971.9|7983.2|7980.4|7968.7|7965.9|632
1632812400000|2021-09-28 07:00:00|7974.6|7971.8|7963.6|7960.8|7974.7|7971.9|7962.6|7959.8|424
1632812700000|2021-09-28 07:05:00|7963.7|7960.9|7957.1|7954.3|7964.1|7961.3|7954.6|7951.8|2788
1632813000000|2021-09-28 07:10:00|7957.6|7954.8|7956.6|7953.8|7964.7|7961.9|7953.6|7950.8|1191
1632813300000|2021-09-28 07:15:00|7957.1|7954.3|7952.6|7949.8|7963.6|7960.8|7950.6|7947.8|712
1632813600000|2021-09-28 07:20:00|7951.6|7948.8|7950.6|7947.8|7952.6|7949.8|7947.1|7944.3|476
1632813900000|2021-09-28 07:25:00|7950.1|7947.3|7935.6|7932.8|7950.6|7947.8|7934.6|7931.8|952
1632814200000|2021-09-28 07:30:00|7936.6|7933.8|7947.6|7944.8|7948.6|7945.8|7931.6|7928.8|1657
1632814500000|2021-09-28 07:35:00|7946.6|7943.8|7949.6|7946.8|7951.6|7948.8|7939.6|7936.8|839
1632814800000|2021-09-28 07:40:00|7950.6|7947.8|7938.1|7935.3|7950.6|7947.8|7937.6|7934.8|861
1632815100000|2021-09-28 07:45:00|7937.6|7934.8|7934.6|7931.8|7940.6|7937.8|7931.5|7928.7|1139
1632815400000|2021-09-28 07:50:00|7934.1|7931.3|7942.5|7939.7|7946.6|7943.8|7930.6|7927.8|1105
1632815700000|2021-09-28 07:55:00|7942.1|7939.3|7950.6|7947.8|7954.6|7951.8|7941.5|7938.7|1745
1632816000000|2021-09-28 08:00:00|7950.1|7947.3|7951|7948.2|7954.5|7951.7|7947|7944.2|714
1632816300000|2021-09-28 08:05:00|7950.5|7947.7|7949|7946.2|7954.5|7951.7|7948.5|7945.7|1076
1632816600000|2021-09-28 08:10:00|7948.5|7945.7|7947.5|7944.7|7950.5|7947.7|7937|7934.2|1084
1632816900000|2021-09-28 08:15:00|7948|7945.2|7945.5|7942.7|7948.5|7945.7|7940.5|7937.7|888
1632817200000|2021-09-28 08:20:00|7946.5|7943.7|7950.5|7947.7|7954.5|7951.7|7942.5|7939.7|1005
1632817500000|2021-09-28 08:25:00|7950|7947.2|7941.4|7938.6|7950.5|7947.7|7932.4|7929.6|6179
1632817800000|2021-09-28 08:30:00|7941.5|7938.7|7939.5|7936.7|7945.4|7942.6|7930.4|7927.6|4098
1632818100000|2021-09-28 08:35:00|7940|7937.2|7945.5|7942.7|7946.5|7943.7|7933.4|7930.6|2592
1632818400000|2021-09-28 08:40:00|7946.5|7943.7|7959.5|7956.7|7971.5|7968.7|7946|7943.2|3591
1632818700000|2021-09-28 08:45:00|7958.1|7954.1|7955.4|7952.6|7962.5|7959.7|7946.4|7943.6|46004
1632819000000|2021-09-28 08:50:00|7956.4|7953.6|7953.4|7950.6|7963.4|7960.6|7950.4|7947.6|1219
1632819300000|2021-09-28 08:55:00|7953.9|7951.1|7954.4|7951.6|7957.4|7954.6|7948.9|7946.1|1146
1632819600000|2021-09-28 09:00:00|7955.4|7952.6|7963.4|7960.6|7963.4|7960.6|7949.9|7947.1|1284
1632819900000|2021-09-28 09:05:00|7962.9|7960.1|7958.9|7956.1|7965.4|7962.6|7958.4|7955.6|1173
1632820200000|2021-09-28 09:10:00|7959.4|7956.6|7945.9|7943.1|7960.4|7957.6|7942.9|7940.1|2152
1632820500000|2021-09-28 09:15:00|7945.4|7942.6|7951.4|7948.6|7951.4|7948.6|7941.4|7938.6|1327
1632820800000|2021-09-28 09:20:00|7951.9|7949.1|7949.4|7946.6|7953.4|7950.6|7947.9|7945.1|875
1632821100000|2021-09-28 09:25:00|7950.4|7947.6|7957.8|7955|7960.3|7957.5|7946.4|7943.6|1664
1632821400000|2021-09-28 09:30:00|7957.9|7955.1|7950.3|7947.5|7958.4|7955.6|7948.4|7945.6|809
1632821700000|2021-09-28 09:35:00|7951.3|7948.5|7950.3|7947.5|7952.3|7949.5|7947.3|7944.5|1284
1632822000000|2021-09-28 09:40:00|7949.4|7946.6|7946.8|7944|7951.3|7948.5|7943.3|7940.5|406
1632822300000|2021-09-28 09:45:00|7947.3|7944.5|7951.3|7948.5|7952.3|7949.5|7942.3|7939.5|362
1632822600000|2021-09-28 09:50:00|7951.8|7949|7944.3|7941.5|7952.3|7949.5|7941.3|7938.5|239
1632822900000|2021-09-28 09:55:00|7945.3|7942.5|7948.3|7945.5|7949.3|7946.5|7941.8|7939|427
1632823200000|2021-09-28 10:00:00|7949.3|7946.5|7947.3|7944.5|7951.3|7948.5|7942.3|7939.5|345
1632823500000|2021-09-28 10:05:00|7946.3|7943.5|7948.3|7945.5|7948.3|7945.5|7941.8|7939|680
1632823800000|2021-09-28 10:10:00|7948.8|7946|7948.3|7945.5|7949.3|7946.5|7943.8|7941|404
1632824100000|2021-09-28 10:15:00|7948.8|7946|7943.2|7940.4|7950.8|7948|7941.2|7938.4|1664
1632824400000|2021-09-28 10:20:00|7942.7|7939.9|7946.7|7943.9|7947.2|7944.4|7936.2|7933.4|1136
1632824700000|2021-09-28 10:25:00|7946.2|7943.4|7933.7|7930.9|7946.7|7943.9|7930.2|7927.4|2298
1632825000000|2021-09-28 10:30:00|7933.2|7930.4|7944.2|7941.4|7947.2|7944.4|7930.7|7927.9|943
1632825300000|2021-09-28 10:35:00|7943.7|7940.9|7949.7|7946.9|7951.2|7948.4|7938.7|7935.9|623
1632825600000|2021-09-28 10:40:00|7949.2|7946.4|7945.2|7942.4|7949.7|7946.9|7943.2|7940.4|448
1632825900000|2021-09-28 10:45:00|7944.2|7941.4|7934.7|7931.9|7944.2|7941.4|7931.7|7928.9|845
1632826200000|2021-09-28 10:50:00|7934.2|7931.4|7928.1|7925.3|7936.2|7933.4|7924.2|7921.4|979
1632826500000|2021-09-28 10:55:00|7929.1|7926.3|7925.6|7922.8|7930.6|7927.8|7925.1|7922.3|506
1632826800000|2021-09-28 11:00:00|7926.1|7923.3|7933.1|7930.3|7934.1|7931.3|7924.2|7921.4|1192
1632827100000|2021-09-28 11:05:00|7932.6|7929.8|7931.1|7928.3|7933.6|7930.8|7926.1|7923.3|490
1632827400000|2021-09-28 11:10:00|7932.1|7929.3|7939.6|7936.8|7944.1|7941.3|7930.1|7927.3|1233
1632827700000|2021-09-28 11:15:00|7939.1|7936.3|7936.1|7933.3|7945.6|7942.8|7934.6|7931.8|1534
1632828000000|2021-09-28 11:20:00|7935.6|7932.8|7926|7923.2|7940.1|7937.3|7925.1|7922.3|5216
1632828300000|2021-09-28 11:25:00|7926.1|7923.3|7932|7929.2|7937|7934.2|7925.6|7922.8|3376
1632828600000|2021-09-28 11:30:00|7932.5|7929.7|7929|7926.2|7934|7931.2|7917|7914.2|1874
1632828900000|2021-09-28 11:35:00|7930|7927.2|7942|7939.2|7945|7942.2|7929|7926.2|2082
1632829200000|2021-09-28 11:40:00|7941|7938.2|7936|7933.2|7942|7939.2|7933|7930.2|2836
1632829500000|2021-09-28 11:45:00|7935.5|7932.7|7949|7946.2|7950|7947.2|7934.5|7931.7|2221
1632829800000|2021-09-28 11:50:00|7948|7945.2|7946.5|7943.7|7949|7946.2|7937|7934.2|2232
1632830100000|2021-09-28 11:55:00|7946|7943.2|7945|7942.2|7948|7945.2|7940|7937.2|2225
1632830400000|2021-09-28 12:00:00|7945.5|7942.7|7940|7937.2|7945.5|7942.7|7934|7931.2|2009
1632830700000|2021-09-28 12:05:00|7941|7938.2|7932|7929.2|7941|7938.2|7931|7928.2|812
1632831000000|2021-09-28 12:10:00|7931.5|7928.7|7925.9|7923.1|7938|7935.2|7924.9|7922.1|1986
1632831300000|2021-09-28 12:15:00|7926.4|7923.6|7931.9|7929.1|7937.4|7934.6|7925.9|7923.1|1227
1632831600000|2021-09-28 12:20:00|7931.4|7928.6|7930.9|7928.1|7936.9|7934.1|7920.9|7918.1|3449
1632831900000|2021-09-28 12:25:00|7930.4|7927.6|7911.9|7909.1|7932.9|7930.1|7911.9|7909.1|2208
1632832200000|2021-09-28 12:30:00|7910.9|7908.1|7910.9|7908.1|7917.9|7915.1|7909.4|7906.6|2310
1632832500000|2021-09-28 12:35:00|7909.9|7907.1|7923.4|7920.6|7923.9|7921.1|7908.4|7905.6|2217
1632832800000|2021-09-28 12:40:00|7922.9|7920.1|7919.9|7917.1|7924.4|7921.6|7915.4|7912.6|687
1632833100000|2021-09-28 12:45:00|7919.4|7916.6|7933.9|7931.1|7935.9|7933.1|7918.4|7915.6|937
1632833400000|2021-09-28 12:50:00|7934.9|7932.1|7923.9|7921.1|7934.9|7932.1|7918.9|7916.1|1338
1632833700000|2021-09-28 12:55:00|7923.4|7920.6|7915.9|7913.1|7929.4|7926.6|7914.4|7911.6|1664
1632834000000|2021-09-28 13:00:00|7916.9|7914.1|7897.8|7895|7921.9|7919.1|7894.3|7891.5|3310
1632834300000|2021-09-28 13:05:00|7898.8|7896|7900.3|7897.5|7915.8|7913|7888.9|7886.1|2493
1632834600000|2021-09-28 13:10:00|7900.8|7898|7926.8|7924|7932.3|7929.5|7895.3|7892.5|108410
1632834900000|2021-09-28 13:15:00|7926.3|7923.5|7936.3|7933.5|7940.3|7937.5|7923.8|7921|112277
1632835200000|2021-09-28 13:20:00|7935.8|7933|7954.8|7952|7958.8|7956|7934.8|7932|5893
1632835500000|2021-09-28 13:25:00|7955.3|7952.5|7946.3|7943.5|7956.8|7954|7934.8|7932|2329
1632835800000|2021-09-28 13:30:00|7945.8|7943|7948.8|7946|7957.8|7955|7934.3|7931.5|3246
1632836100000|2021-09-28 13:35:00|7948.9|7946.1|7938.8|7936|7951.3|7948.5|7931.8|7929|2042
1632836400000|2021-09-28 13:40:00|7937.8|7935|7944.8|7942|7955.8|7953|7934.8|7932|1652
1632836700000|2021-09-28 13:45:00|7944.3|7941.5|7924.8|7922|7956.8|7954|7923.8|7921|2096
1632837000000|2021-09-28 13:50:00|7924.3|7921.5|7870.8|7868|7925.8|7923|7867.3|7864.5|8261
1632837300000|2021-09-28 13:55:00|7871.8|7869|7897.8|7895|7897.8|7895|7871.8|7869|4954
1632837600000|2021-09-28 14:00:00|7897.3|7894.5|7888.3|7885.5|7897.3|7894.5|7867.8|7865|3447
1632837900000|2021-09-28 14:05:00|7888.8|7886|7875.8|7873|7903.8|7901|7871.3|7868.5|2907
1632838200000|2021-09-28 14:10:00|7876.8|7874|7891.8|7889|7899.8|7897|7873.8|7871|1961
1632838500000|2021-09-28 14:15:00|7890.8|7888|7879.3|7876.5|7893.3|7890.5|7873.8|7871|2283
1632838800000|2021-09-28 14:20:00|7878.8|7876|7867.2|7864.4|7879.8|7877|7857.7|7854.9|5885
1632839100000|2021-09-28 14:25:00|7866.7|7863.9|7853.7|7850.9|7870.7|7867.9|7850.7|7847.9|3742
1632839400000|2021-09-28 14:30:00|7852.8|7850|7844.7|7841.9|7870.2|7867.4|7837.7|7834.9|4081
1632839700000|2021-09-28 14:35:00|7845.2|7842.4|7851.7|7848.9|7855.7|7852.9|7838.2|7835.4|2992
1632840000000|2021-09-28 14:40:00|7852.2|7849.4|7847.7|7844.9|7859.2|7856.4|7841.7|7838.9|2555
1632840300000|2021-09-28 14:45:00|7846.7|7843.9|7845.7|7842.9|7856.7|7853.9|7841.2|7838.4|2238
1632840600000|2021-09-28 14:50:00|7844.7|7841.9|7835.7|7832.9|7847.7|7844.9|7831.2|7828.4|2527
1632840900000|2021-09-28 14:55:00|7835.2|7832.4|7833.7|7830.9|7842.7|7839.9|7827.7|7824.9|2241
1632841200000|2021-09-28 15:00:00|7833.2|7830.4|7810.7|7807.9|7840.2|7837.4|7810.7|7807.9|3585
1632841500000|2021-09-28 15:05:00|7811.7|7808.9|7809.7|7806.9|7826.7|7823.9|7807.7|7804.9|2836
1632841800000|2021-09-28 15:10:00|7810.2|7807.4|7768.7|7765.9|7811.7|7808.9|7768.7|7765.9|11455
1632842100000|2021-09-28 15:15:00|7767.7|7764.9|7803.7|7800.9|7806.7|7803.9|7764.7|7761.9|6783
1632842400000|2021-09-28 15:20:00|7802.7|7799.9|7837.2|7834.4|7839.2|7836.4|7802.7|7799.9|8142
1632842700000|2021-09-28 15:25:00|7836.7|7833.9|7833.7|7830.9|7849.7|7846.9|7831.7|7828.9|6502
1632843000000|2021-09-28 15:30:00|7831.7|7828.9|7825.2|7822.4|7834.2|7831.4|7803.7|7800.9|5031
1632843300000|2021-09-28 15:35:00|7825.7|7822.9|7803.6|7800.8|7833.7|7830.9|7786.6|7783.8|4241
1632843600000|2021-09-28 15:40:00|7804.1|7801.3|7800.6|7797.8|7810.6|7807.8|7795.6|7792.8|1920
1632843900000|2021-09-28 15:45:00|7801.1|7798.3|7809.6|7806.8|7813.6|7810.8|7792.6|7789.8|1056
1632844200000|2021-09-28 15:50:00|7809.1|7806.3|7801.6|7798.8|7810.6|7807.8|7795.6|7792.8|1507
1632844500000|2021-09-28 15:55:00|7802.6|7799.8|7790.6|7787.8|7805.1|7802.3|7784.6|7781.8|1511
1632844800000|2021-09-28 16:00:00|7790.1|7787.3|7804.6|7801.8|7806.6|7803.8|7785.6|7782.8|1664
1632845100000|2021-09-28 16:05:00|7804.1|7801.3|7795.1|7792.3|7806.1|7803.3|7787.6|7784.8|910
1632845400000|2021-09-28 16:10:00|7795.6|7792.8|7814.6|7811.8|7816.6|7813.8|7794.1|7791.3|1139
1632845700000|2021-09-28 16:15:00|7814.1|7811.3|7817.6|7814.8|7824.6|7821.8|7813.6|7810.8|217391
1632846000000|2021-09-28 16:20:00|7818.1|7815.3|7810.1|7807.3|7822.6|7819.8|7809.6|7806.8|1536
1632846300000|2021-09-28 16:25:00|7809.6|7806.8|7813.1|7810.3|7823.6|7820.8|7808.6|7805.8|645
1632846600000|2021-09-28 16:30:00|7813.6|7810.8|7808.1|7805.3|7814.6|7811.8|7799.6|7796.8|805
1632846900000|2021-09-28 16:35:00|7808.6|7805.8|7806.5|7803.7|7810.6|7807.8|7804.6|7801.8|420
1632847200000|2021-09-28 16:40:00|7806.1|7803.3|7796|7793.2|7806.1|7803.3|7791.5|7788.7|2173
1632847500000|2021-09-28 16:45:00|7795.5|7792.7|7791.5|7788.7|7797.5|7794.7|7787.5|7784.7|2232
1632847800000|2021-09-28 16:50:00|7790.5|7787.7|7803.5|7800.7|7805.5|7802.7|7790.5|7787.7|1493
1632848100000|2021-09-28 16:55:00|7803|7800.2|7799|7796.2|7809.5|7806.7|7789.5|7786.7|921
1632848400000|2021-09-28 17:00:00|7799.5|7796.7|7804.5|7801.7|7807.5|7804.7|7796.5|7793.7|1434
1632848700000|2021-09-28 17:05:00|7805.5|7802.7|7821.5|7818.7|7822.5|7819.7|7798.5|7795.7|1758
1632849000000|2021-09-28 17:10:00|7820.5|7817.7|7813.5|7810.7|7824.5|7821.7|7811.5|7808.7|786
1632849300000|2021-09-28 17:15:00|7814.5|7811.7|7829.5|7826.7|7829.5|7826.7|7813.5|7810.7|1334
1632849600000|2021-09-28 17:20:00|7829|7826.2|7835|7832.2|7837.5|7834.7|7828|7825.2|1387
1632849900000|2021-09-28 17:25:00|7835.5|7832.7|7837|7834.2|7838.5|7835.7|7831.5|7828.7|710
1632850200000|2021-09-28 17:30:00|7837.5|7834.7|7825.5|7822.7|7838|7835.2|7821.5|7818.7|590
1632850500000|2021-09-28 17:35:00|7826|7823.2|7835.9|7833.1|7838.4|7835.6|7824.5|7821.7|811
1632850800000|2021-09-28 17:40:00|7835.4|7832.6|7833.4|7830.6|7838.4|7835.6|7832.4|7829.6|472
1632851100000|2021-09-28 17:45:00|7833.9|7831.1|7832.4|7829.6|7837.9|7835.1|7828.4|7825.6|502
1632851400000|2021-09-28 17:50:00|7833.4|7830.6|7829.4|7826.6|7837.4|7834.6|7826.4|7823.6|680
1632851700000|2021-09-28 17:55:00|7828.9|7826.1|7834.4|7831.6|7837.9|7835.1|7827.4|7824.6|1567
1632852000000|2021-09-28 18:00:00|7834.9|7832.1|7822.4|7819.6|7840.4|7837.6|7818.4|7815.6|1815
1632852300000|2021-09-28 18:05:00|7822.9|7820.1|7811.9|7809.1|7823.4|7820.6|7810.4|7807.6|1419
1632852600000|2021-09-28 18:10:00|7811.4|7808.6|7795.4|7792.6|7812.4|7809.6|7795.4|7792.6|2660
1632852900000|2021-09-28 18:15:00|7795.9|7793.1|7821.4|7818.6|7826.4|7823.6|7795.9|7793.1|2466
1632853200000|2021-09-28 18:20:00|7822.4|7819.6|7833.4|7830.6|7840.9|7838.1|7822.4|7819.6|4645
1632853500000|2021-09-28 18:25:00|7834.4|7831.6|7833.4|7830.6|7845.4|7842.6|7818.4|7815.6|10431
1632853800000|2021-09-28 18:30:00|7832.9|7830.1|7812.4|7809.6|7833.4|7830.6|7807.9|7805.1|2895
1632854100000|2021-09-28 18:35:00|7812.9|7810.1|7812.3|7809.5|7816.3|7813.5|7804.3|7801.5|1878
1632854400000|2021-09-28 18:40:00|7812.8|7810|7810.3|7807.5|7815.3|7812.5|7808.3|7805.5|619
1632854700000|2021-09-28 18:45:00|7809.8|7807|7811.3|7808.5|7811.3|7808.5|7799.8|7797|1774
1632855000000|2021-09-28 18:50:00|7812.3|7809.5|7805.3|7802.5|7816.3|7813.5|7804.8|7802|324
1632855300000|2021-09-28 18:55:00|7804.8|7802|7805.8|7803|7810.3|7807.5|7804.8|7802|316
1632855600000|2021-09-28 19:00:00|7806.3|7803.5|7809.3|7806.5|7810.8|7808|7805.3|7802.5|376
1632855900000|2021-09-28 19:05:00|7808.3|7805.5|7807.3|7804.5|7810.8|7808|7806.8|7804|269
1632856200000|2021-09-28 19:10:00|7806.8|7804|7807.3|7804.5|7808.3|7805.5|7805.3|7802.5|199
1632856500000|2021-09-28 19:15:00|7808.3|7805.5|7809.3|7806.5|7813.3|7810.5|7807.8|7805|199
1632856800000|2021-09-28 19:20:00|7808.8|7806|7803.3|7800.5|7810.8|7808|7803.3|7800.5|90
1632857100000|2021-09-28 19:25:00|7802.8|7800|7793.3|7790.5|7803.3|7800.5|7793.3|7790.5|708
1632857400000|2021-09-28 19:30:00|7792.8|7790|7792.3|7789.5|7795.8|7793|7791.8|7789|1029
1632857700000|2021-09-28 19:35:00|7792.8|7790|7783.2|7780.4|7792.8|7790|7782.2|7778.4|625
1632858000000|2021-09-28 19:40:00|7784.2|7781.4|7780.7|7777.9|7786.7|7783.9|7779.7|7776.9|393
1632858300000|2021-09-28 19:45:00|7781.2|7778.4|7781.2|7778.4|7782.2|7779.4|7779.7|7776.9|147
1632858600000|2021-09-28 19:50:00|7781.7|7778.9|7780.7|7777.9|7783.2|7780.4|7778.2|7775.4|206
1632858900000|2021-09-28 19:55:00|7781.2|7778.4|7781.2|7778.4|7782.2|7779.4|7778.7|7775.9|177
1632859200000|2021-09-28 20:00:00|7782.2|7779.4|7787.2|7784.4|7788.2|7785.4|7782.2|7779.4|369
1632859500000|2021-09-28 20:05:00|7786.7|7783.9|7786.2|7783.4|7787.7|7784.9|7784.7|7781.9|83
1632859800000|2021-09-28 20:10:00|7785.2|7782.4|7786.2|7783.4|7787.7|7784.9|7785.2|7782.4|167
1632860100000|2021-09-28 20:15:00|7785.7|7782.9|7785.2|7782.4|7786.2|7783.4|7784.2|7781.4|262
1632860400000|2021-09-28 20:20:00|7785.7|7782.9|7786.2|7783.4|7787.2|7784.4|7785.2|7782.4|154
1632860700000|2021-09-28 20:25:00|7786.7|7783.9|7789.7|7786.9|7790.7|7787.9|7786.2|7783.4|1861250
1632861000000|2021-09-28 20:30:00|7790.2|7787.4|7756.7|7753.9|7790.2|7787.4|7754.7|7751.9|4795441
1632861300000|2021-09-28 20:35:00|7756.2|7753.4|7747.6|7744.8|7756.2|7753.4|7743.1|7740.3|989
1632861600000|2021-09-28 20:40:00|7747.1|7744.3|7741.1|7738.3|7750.6|7747.8|7740.1|7737.3|1067
1632861900000|2021-09-28 20:45:00|7740.6|7737.8|7738.6|7735.8|7742.6|7739.8|7738.1|7735.3|1507
1632862200000|2021-09-28 20:50:00|7739.6|7736.8|7748.1|7745.3|7749.1|7746.3|7738.1|7735.3|441
1632862500000|2021-09-28 20:55:00|7747.1|7744.3|7748.1|7745.3|7753.7|7747.3|7744.6|7738.7|1622
1632862800000|2021-09-28 21:00:00|7747.6|7744.8|7748.6|7745.8|7749.2|7746.3|7747.1|7744.3|275814
1632863100000|2021-09-28 21:05:00|7748.1|7745.3|7746.6|7743.8|7749.2|7745.3|7746.6|7738.7|15
1632863400000|2021-09-28 21:10:00|7744.7|7740.7|7745.6|7742.8|7747.7|7742.8|7743.2|7736.2|822620
1632863700000|2021-09-28 21:15:00|7746.1|7743.3|7756.2|7746.2|7758.7|7753.3|7745.1|7737.2|22488156
1632864000000|2021-09-28 21:20:00|7756.7|7746.7|7749.6|7746.8|7756.7|7750.7|7749.6|7744.7|12615560
1632864300000|2021-09-28 21:25:00|7753.7|7743.7|7757.2|7747.2|7757.2|7749.7|7745.6|7741.7|10422612
1632864600000|2021-09-28 21:30:00|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|390
1632864900000|2021-09-28 21:35:00|7753.6|7749.6|7748.6|7744.6|7757.1|7751.7|7748.5|7741.6|11824035
1632865200000|2021-09-28 21:40:00|7750.5|7747.7|7748.6|7744.6|7751.6|7747.7|7748.6|7741.6|1375148
1632865500000|2021-09-28 21:45:00|7745.5|7742.7|7745.5|7742.7|7745.5|7742.7|7745.5|7742.7|14
1632865800000|2021-09-28 21:50:00|7745.6|7741.6|7746.1|7736.1|7748.6|7742.7|7742.6|7736.1|6326449
1632866100000|2021-09-28 21:55:00|7743.6|7739.6|7750.1|7740.1|7751.6|7741.6|7743.6|7736.1|20
1632873600000|2021-09-29 00:00:00|7753.3|7750.5|7762.8|7760|7762.8|7760|7748.8|7746|422
1632873900000|2021-09-29 00:05:00|7763.3|7760.5|7767.3|7764.5|7771.3|7768.5|7763.3|7760.5|219
1632874200000|2021-09-29 00:10:00|7767.8|7765|7768.8|7766|7771.3|7768.5|7764.8|7762|120
1632874500000|2021-09-29 00:15:00|7769.3|7766.5|7782.8|7780|7783.3|7780.5|7768.3|7765.5|310
1632874800000|2021-09-29 00:20:00|7782.3|7779.5|7779.2|7776.4|7785.8|7783|7777.8|7775|97
1632875100000|2021-09-29 00:25:00|7778.7|7775.9|7786.7|7783.9|7787.7|7784.9|7777.7|7774.9|83
1632875400000|2021-09-29 00:30:00|7787.2|7784.4|7788.2|7785.4|7795.7|7792.9|7787.2|7784.4|96
1632875700000|2021-09-29 00:35:00|7788.7|7785.9|7786.2|7783.4|7790.7|7787.9|7784.7|7781.9|61
1632876000000|2021-09-29 00:40:00|7785.7|7782.9|7777.2|7774.4|7787.2|7784.4|7776.7|7773.9|53
1632876300000|2021-09-29 00:45:00|7776.7|7773.9|7779.7|7776.9|7780.7|7777.9|7774.2|7771.3|65
1632876600000|2021-09-29 00:50:00|7777.2|7774.4|7767.2|7764.4|7778.3|7774.9|7766.2|7763.4|254
1632876900000|2021-09-29 00:55:00|7766.2|7763.4|7772.2|7769.4|7772.2|7769.4|7764.7|7761.9|94
1632877200000|2021-09-29 01:00:00|7771.7|7768.9|7744.2|7741.4|7772.7|7769.9|7744.2|7741.4|709
1632877500000|2021-09-29 01:05:00|7744.7|7741.9|7747.2|7744.4|7755.2|7752.4|7743.2|7740.4|193
1632877800000|2021-09-29 01:10:00|7747.3|7743.3|7756.2|7753.4|7761.7|7758.9|7744.2|7741.4|256
1632878100000|2021-09-29 01:15:00|7755.7|7752.9|7765.1|7762.3|7767.6|7764.8|7752.2|7749.3|203
1632878400000|2021-09-29 01:20:00|7766.1|7763.3|7758.1|7755.3|7766.1|7763.3|7757.1|7754.3|147
1632878700000|2021-09-29 01:25:00|7757.1|7754.3|7732.6|7729.8|7757.1|7754.3|7732.6|7729.8|630
1632879000000|2021-09-29 01:30:00|7733.6|7730.8|7731.1|7728.3|7739.6|7736.8|7728.6|7725.8|295
1632879300000|2021-09-29 01:35:00|7730.6|7727.8|7734.1|7731.3|7737.6|7734.8|7727.6|7724.8|415
1632879600000|2021-09-29 01:40:00|7734.6|7731.8|7746.1|7743.3|7747.1|7744.3|7729.6|7726.8|175
1632879900000|2021-09-29 01:45:00|7745.6|7742.8|7756.1|7753.3|7758.6|7755.8|7741.6|7738.8|333
1632880200000|2021-09-29 01:50:00|7756.6|7753.8|7749.1|7746.3|7758.1|7755.3|7743.1|7740.3|171
1632880500000|2021-09-29 01:55:00|7749.6|7746.8|7753.1|7750.3|7757.1|7754.3|7749.1|7746.2|106
1632880800000|2021-09-29 02:00:00|7754.1|7751.3|7751.1|7748.3|7755.6|7752.8|7745.6|7742.8|187
1632881100000|2021-09-29 02:05:00|7752.1|7749.3|7738.1|7735.3|7753.1|7750.3|7737.6|7734.8|165
1632881400000|2021-09-29 02:10:00|7737.6|7734.8|7738|7735.2|7739.5|7736.7|7730.6|7727.8|219
1632881700000|2021-09-29 02:15:00|7737.5|7734.7|7746.5|7743.7|7746.5|7743.7|7737.5|7734.7|106
1632882000000|2021-09-29 02:20:00|7747|7744.2|7748|7745.2|7749.5|7746.7|7746.5|7743.7|28
1632882300000|2021-09-29 02:25:00|7748.5|7745.7|7754.5|7751.7|7754.5|7751.7|7746.5|7743.7|134
1632882600000|2021-09-29 02:30:00|7755|7752.2|7743|7740.2|7755.5|7752.7|7741.5|7738.7|216
1632882900000|2021-09-29 02:35:00|7743.5|7740.7|7734|7731.2|7743.5|7740.7|7731|7728.2|478
1632883200000|2021-09-29 02:40:00|7733.5|7730.7|7724.5|7721.7|7736|7733.2|7720.5|7717.7|340
1632883500000|2021-09-29 02:45:00|7725|7722.2|7727.5|7724.7|7731|7728.2|7724|7721.2|85
1632883800000|2021-09-29 02:50:00|7727|7724.2|7722.5|7719.7|7727|7724.2|7721.5|7718.7|193
1632884100000|2021-09-29 02:55:00|7723|7720.2|7721|7718.2|7725.5|7722.7|7721|7718.2|181
1632884400000|2021-09-29 03:00:00|7720.5|7717.7|7718.5|7715.7|7725.5|7722.7|7714.5|7711.7|139
1632884700000|2021-09-29 03:05:00|7718|7715.2|7714.9|7712.1|7720.4|7717.6|7714.4|7711.6|140
1632885000000|2021-09-29 03:10:00|7715.4|7712.6|7723.9|7721.1|7724.4|7721.6|7713.9|7711|171
1632885300000|2021-09-29 03:15:00|7723.4|7720.6|7716.9|7714.1|7726.4|7723.6|7715.4|7712.6|156
1632885600000|2021-09-29 03:20:00|7717.4|7714.6|7720.4|7717.6|7721.9|7719.1|7716.4|7713.6|246
1632885900000|2021-09-29 03:25:00|7719.9|7717.1|7722.9|7720.1|7724.4|7721.6|7717.4|7714.6|204
1632886200000|2021-09-29 03:30:00|7723.4|7720.6|7724.9|7722.1|7726.4|7723.6|7723.4|7720.6|98
1632886500000|2021-09-29 03:35:00|7725.4|7722.6|7725.9|7723.1|7728.4|7725.6|7724.4|7721.6|229
1632886800000|2021-09-29 03:40:00|7726.4|7723.6|7717.9|7715.1|7727.4|7724.6|7716.9|7714.1|104
1632887100000|2021-09-29 03:45:00|7717.4|7714.6|7720.4|7717.6|7720.9|7718.1|7716.9|7714.1|196
1632887400000|2021-09-29 03:50:00|7720.9|7718.1|7721.4|7718.6|7724.9|7722.1|7720.9|7718.1|14
1632887700000|2021-09-29 03:55:00|7721.9|7719.1|7719.3|7716.5|7725.4|7721.6|7718.3|7715.4|130
1632888000000|2021-09-29 04:00:00|7718.9|7716.1|7718.8|7716|7720.4|7717.1|7715.3|7712.5|121
1632888300000|2021-09-29 04:05:00|7719.8|7717|7718.8|7716|7720.8|7718|7717.8|7715|95
1632888600000|2021-09-29 04:10:00|7719.3|7716.5|7718.8|7716|7721.8|7719|7718.3|7715.5|74
1632888900000|2021-09-29 04:15:00|7718.3|7715.5|7720.3|7717.5|7720.3|7717.5|7718.3|7715.5|26
1632889200000|2021-09-29 04:20:00|7720.8|7718|7720.8|7718|7721.3|7718.5|7719.8|7717|84
1632889500000|2021-09-29 04:25:00|7721.8|7719|7721.8|7719|7722.3|7719.5|7719.8|7717|96
1632889800000|2021-09-29 04:30:00|7721.3|7718.5|7728.3|7725.5|7728.3|7725.5|7718.3|7715.5|571
1632890100000|2021-09-29 04:35:00|7727.8|7725|7730.3|7727.5|7730.3|7727.5|7726.3|7723.5|239
1632890400000|2021-09-29 04:40:00|7729.8|7727|7731.8|7729|7733.3|7730.5|7729.8|7727|78
1632890700000|2021-09-29 04:45:00|7732.3|7729.5|7732.7|7729.9|7734.3|7731.5|7731.8|7729|61
1632891000000|2021-09-29 04:50:00|7732.2|7729.4|7732.2|7729.4|7732.7|7729.9|7728.7|7725.9|162
1632891300000|2021-09-29 04:55:00|7731.7|7728.9|7732.2|7729.4|7732.2|7729.4|7731.2|7728.4|39
1632891600000|2021-09-29 05:00:00|7731.7|7728.9|7720.2|7717.4|7732.2|7729.4|7720.2|7717.4|452
1632891900000|2021-09-29 05:05:00|7719.2|7716.4|7718.2|7715.4|7720.2|7717.4|7713.7|7710.9|206
1632892200000|2021-09-29 05:10:00|7718.7|7715.9|7711.2|7708.4|7719.7|7716.9|7710.2|7707.4|165
1632892500000|2021-09-29 05:15:00|7711.7|7708.9|7714.2|7711.4|7716.2|7713.4|7711.2|7708.4|94
1632892800000|2021-09-29 05:20:00|7714.7|7711.9|7712.2|7709.4|7715.2|7712.4|7711.7|7708.9|858
1632893100000|2021-09-29 05:25:00|7712.7|7709.9|7707.2|7704.4|7713.2|7710.4|7706.2|7703.4|280
1632893400000|2021-09-29 05:30:00|7707.7|7704.9|7697.2|7694.4|7709.7|7706.9|7695.7|7692.9|831
1632893700000|2021-09-29 05:35:00|7696.7|7693.9|7700.2|7697.4|7700.2|7697.4|7693.7|7690.9|462
1632894000000|2021-09-29 05:40:00|7699.2|7696.4|7708.1|7705.3|7710.7|7707.9|7697.7|7694.9|252
1632894300000|2021-09-29 05:45:00|7708.2|7705.4|7705.6|7702.8|7710.6|7707.8|7702.1|7699.3|141
1632894600000|2021-09-29 05:50:00|7706.1|7703.3|7706.6|7703.8|7709.6|7706.8|7704.1|7701.3|154
1632894900000|2021-09-29 05:55:00|7707.1|7704.3|7700.6|7697.8|7707.6|7704.8|7698.6|7695.8|122
1632895200000|2021-09-29 06:00:00|7701.1|7698.3|7691.1|7688.3|7706.6|7703.8|7689.1|7686.3|863
1632895500000|2021-09-29 06:05:00|7690.6|7687.8|7699.1|7696.3|7699.1|7696.3|7687.1|7684.3|1040
1632895800000|2021-09-29 06:10:00|7698.1|7695.3|7698.6|7695.8|7705.1|7702.3|7696.6|7693.8|739
1632896100000|2021-09-29 06:15:00|7699.1|7696.3|7701.1|7698.3|7702.1|7699.3|7690.6|7687.8|635
1632896400000|2021-09-29 06:20:00|7700.6|7697.8|7706.6|7703.8|7711.1|7708.3|7700.6|7697.8|357
1632896700000|2021-09-29 06:25:00|7707.1|7704.3|7707.1|7704.3|7708.1|7705.3|7701.6|7698.8|218
1632897000000|2021-09-29 06:30:00|7707.6|7704.8|7698.1|7695.3|7707.6|7704.8|7696.1|7693.3|318
1632897300000|2021-09-29 06:35:00|7693.1|7690.3|7678.1|7675.3|7698.1|7695.3|7677.1|7674.3|1431
1632897600000|2021-09-29 06:40:00|7678.6|7675.8|7685.6|7682.8|7690.1|7687.3|7678.1|7675.3|544
1632897900000|2021-09-29 06:45:00|7686|7683.2|7691|7688.2|7694.5|7691.7|7685.6|7682.8|374
1632898200000|2021-09-29 06:50:00|7690.5|7687.7|7694.5|7691.7|7699|7696.2|7690.5|7687.7|678
1632898500000|2021-09-29 06:55:00|7695|7692.2|7702|7699.2|7705|7702.2|7694|7691.2|741
1632898800000|2021-09-29 07:00:00|7702.5|7699.7|7691.5|7688.7|7709|7706.2|7691|7688.2|1182
1632899100000|2021-09-29 07:05:00|7692|7689.2|7700|7697.2|7706|7703.2|7692|7689.2|516
1632899400000|2021-09-29 07:10:00|7699.5|7696.7|7695.5|7692.7|7701.5|7698.7|7689|7686.2|745
1632899700000|2021-09-29 07:15:00|7696|7693.2|7691|7688.2|7702|7699.2|7688|7685.2|1487
1632900000000|2021-09-29 07:20:00|7692.5|7689.7|7714|7711.2|7715|7712.2|7692|7689.2|1177
1632900300000|2021-09-29 07:25:00|7715|7712.2|7731|7728.2|7736|7733.2|7715|7712.2|1872
1632900600000|2021-09-29 07:30:00|7730.5|7727.7|7743.9|7741.1|7747.9|7745.1|7729|7726.2|1806
1632900900000|2021-09-29 07:35:00|7743.4|7740.6|7752.4|7749.6|7757.9|7755.1|7738.9|7736.1|1271
1632901200000|2021-09-29 07:40:00|7752|7749.2|7729.9|7727.1|7753.9|7751.1|7728.9|7726.1|1159
1632901500000|2021-09-29 07:45:00|7729.4|7726.6|7722.9|7720.1|7735.9|7733.1|7721.9|7719.1|672
1632901800000|2021-09-29 07:50:00|7722.4|7719.6|7737.9|7735.1|7739.9|7737.1|7721.9|7719.1|902
1632902100000|2021-09-29 07:55:00|7737.4|7734.6|7750.9|7748.1|7753.9|7751.1|7737.4|7734.6|1267
1632902400000|2021-09-29 08:00:00|7751.4|7748.6|7766.9|7764.1|7771.9|7769.1|7750.9|7748.1|2354
1632902700000|2021-09-29 08:05:00|7767.9|7765.1|7759.9|7757.1|7769.9|7767.1|7755.9|7753.1|2230
1632903000000|2021-09-29 08:10:00|7760.4|7757.6|7758.9|7756.1|7764.9|7762.1|7751.9|7749.1|1116
1632903300000|2021-09-29 08:15:00|7758.4|7755.6|7767.4|7764.6|7772.9|7770.1|7758.4|7755.6|1577
1632903600000|2021-09-29 08:20:00|7766.9|7764.1|7772.9|7770.1|7772.9|7770.1|7763.9|7761.1|892
1632903900000|2021-09-29 08:25:00|7773.9|7771.1|7775.9|7773.1|7788.9|7786.1|7773.8|7771|5443
1632904200000|2021-09-29 08:30:00|7775.4|7772.6|7774.8|7772|7783.8|7781|7773.9|7771.1|3697
1632904500000|2021-09-29 08:35:00|7775.3|7772.5|7773.8|7771|7786.8|7784|7773.8|7771|1635
1632904800000|2021-09-29 08:40:00|7774.3|7771.5|7780.8|7778|7784.8|7782|7773.8|7771|1687
1632905100000|2021-09-29 08:45:00|7780.3|7777.5|7786.8|7784|7787.8|7785|7773.8|7771|1640
1632905400000|2021-09-29 08:50:00|7787.8|7785|7783.8|7781|7787.8|7785|7780.8|7778|456
1632905700000|2021-09-29 08:55:00|7783.3|7780.5|7787.8|7785|7788.3|7785.5|7775.3|7772.5|1120
1632906000000|2021-09-29 09:00:00|7787.3|7784.5|7774.8|7772|7788.3|7785.5|7773.8|7771|2142
1632906300000|2021-09-29 09:05:00|7773.8|7771|7781.8|7779|7782.8|7780|7773.8|7771|836
1632906600000|2021-09-29 09:10:00|7782.3|7779.5|7774.8|7772|7782.8|7780|7773.8|7771|1361
1632906900000|2021-09-29 09:15:00|7774.3|7771.5|7780.8|7778|7785.8|7783|7774.3|7771.5|962
1632907200000|2021-09-29 09:20:00|7781.2|7778.4|7779.2|7776.4|7786.7|7783.9|7777.7|7774.9|1374
1632907500000|2021-09-29 09:25:00|7778.8|7776|7776.7|7773.9|7779.7|7776.9|7773.7|7770.9|903
1632907800000|2021-09-29 09:30:00|7776.2|7773.4|7775.7|7772.9|7780.7|7777.9|7773.7|7770.9|746
1632908100000|2021-09-29 09:35:00|7776.2|7773.4|7779.2|7776.4|7779.7|7776.9|7774.7|7771.9|495
1632908400000|2021-09-29 09:40:00|7779.7|7776.9|7789.2|7786.4|7793.2|7790.4|7779.2|7776.4|1286
1632908700000|2021-09-29 09:45:00|7788.7|7785.9|7792.7|7789.9|7799.7|7796.9|7788.7|7785.9|1690
1632909000000|2021-09-29 09:50:00|7792.2|7789.4|7793.7|7790.9|7796.7|7793.9|7790.7|7787.9|393
1632909300000|2021-09-29 09:55:00|7794.2|7791.4|7792.2|7789.4|7794.7|7791.9|7787.7|7784.9|574
1632909600000|2021-09-29 10:00:00|7791.7|7788.9|7790.2|7787.4|7795.7|7792.9|7787.7|7784.9|1273
1632909900000|2021-09-29 10:05:00|7789.7|7786.9|7796.7|7793.9|7799.7|7796.9|7787.7|7784.9|536
1632910200000|2021-09-29 10:10:00|7796.6|7793.8|7800.6|7797.8|7803.6|7800.8|7796.1|7793.3|1280
1632910500000|2021-09-29 10:15:00|7801.6|7798.8|7785.1|7782.3|7803.6|7800.8|7784.1|7781.3|741
1632910800000|2021-09-29 10:20:00|7784.6|7781.8|7779.6|7776.8|7785.6|7782.8|7778.6|7775.8|578
1632911100000|2021-09-29 10:25:00|7780.6|7777.8|7781.6|7778.8|7784.6|7781.8|7776.6|7773.8|739
1632911400000|2021-09-29 10:30:00|7780.6|7777.8|7780.6|7777.8|7785.6|7782.8|7778.1|7775.3|1094
1632911700000|2021-09-29 10:35:00|7779.6|7776.8|7789.6|7786.8|7789.6|7786.8|7779.6|7776.8|441
1632912000000|2021-09-29 10:40:00|7790.6|7787.8|7807.1|7804.3|7807.6|7804.8|7790.6|7787.8|947
1632912300000|2021-09-29 10:45:00|7806.6|7803.8|7804.6|7801.8|7809.6|7806.8|7801.6|7798.8|1163
1632912600000|2021-09-29 10:50:00|7804.1|7801.3|7802.6|7799.8|7806.6|7803.8|7798.6|7795.8|1247
1632912900000|2021-09-29 10:55:00|7803.1|7800.3|7801.5|7798.7|7804.6|7801.8|7795.6|7792.8|559
1632913200000|2021-09-29 11:00:00|7801.6|7798.8|7798|7795.2|7802.6|7799.8|7794.5|7791.7|657
1632913500000|2021-09-29 11:05:00|7798.5|7795.7|7787.5|7784.7|7799.5|7796.7|7786.5|7783.7|962
1632913800000|2021-09-29 11:10:00|7787|7784.2|7796.5|7793.7|7799.5|7796.7|7784.5|7781.7|445
1632914100000|2021-09-29 11:15:00|7797.5|7794.7|7791|7788.2|7797.5|7794.7|7785.5|7782.7|764
1632914400000|2021-09-29 11:20:00|7790.5|7787.7|7784|7781.2|7792.5|7789.7|7783|7780.2|642
1632914700000|2021-09-29 11:25:00|7783.5|7780.7|7789.5|7786.7|7789.5|7786.7|7780.5|7777.7|916
1632915000000|2021-09-29 11:30:00|7789|7786.2|7787.5|7784.7|7791|7788.2|7778.5|7775.7|943
1632915300000|2021-09-29 11:35:00|7786.5|7783.7|7775|7772.2|7793|7790.2|7773.5|7770.7|893
1632915600000|2021-09-29 11:40:00|7775.5|7772.7|7783|7780.2|7784.5|7781.7|7775.5|7772.7|657
1632915900000|2021-09-29 11:45:00|7782.5|7779.7|7786|7783.2|7786.5|7783.7|7782.5|7779.7|614
1632916200000|2021-09-29 11:50:00|7786.4|7783.6|7787|7784.2|7790.5|7787.7|7783|7780.2|679
1632916500000|2021-09-29 11:55:00|7786.9|7784.1|7782.5|7779.7|7793.4|7790.6|7782.5|7779.7|696
1632916800000|2021-09-29 12:00:00|7782.4|7779.6|7787.9|7785.1|7797.9|7795.1|7779.4|7776.6|1056
1632917100000|2021-09-29 12:05:00|7788.4|7785.6|7798.4|7795.6|7798.4|7795.6|7786.4|7783.6|925
1632917400000|2021-09-29 12:10:00|7797.4|7794.6|7801.9|7799.1|7808.9|7806.1|7795.4|7792.6|3247
1632917700000|2021-09-29 12:15:00|7802.4|7799.6|7805.4|7802.6|7809.4|7806.6|7801.4|7798.6|1070
1632918000000|2021-09-29 12:20:00|7805.9|7803.1|7808.4|7805.6|7809.4|7806.6|7800.4|7797.6|1454
1632918300000|2021-09-29 12:25:00|7809.4|7806.6|7796.4|7793.6|7809.4|7806.6|7787.4|7784.6|1801
1632918600000|2021-09-29 12:30:00|7795.9|7793.1|7785.4|7782.6|7797.9|7795.1|7784.9|7782.1|973
1632918900000|2021-09-29 12:35:00|7784.9|7782.1|7777.4|7774.6|7791.9|7789.1|7777.4|7774.6|3792
1632919200000|2021-09-29 12:40:00|7777.9|7775.1|7775.9|7773.1|7782.4|7779.6|7774.4|7771.6|1328
1632919500000|2021-09-29 12:45:00|7775.4|7772.6|7777.4|7774.6|7778.4|7775.6|7773.4|7770.6|3828
1632919800000|2021-09-29 12:50:00|7776.9|7774.1|7773.4|7770.6|7780.4|7777.6|7773.4|7770.6|1059
1632920100000|2021-09-29 12:55:00|7773.9|7771.1|7782.3|7779.5|7784.8|7782|7773.4|7770.6|2010
1632920400000|2021-09-29 13:00:00|7782.4|7779.6|7798.8|7796|7806.3|7803.5|7776.3|7773.5|2625
1632920700000|2021-09-29 13:05:00|7799.3|7796.5|7787.3|7784.5|7805.3|7802.5|7787.3|7784.5|1482
1632921000000|2021-09-29 13:10:00|7786.3|7783.5|7785.8|7783|7786.8|7784|7774.3|7771.5|1077
1632921300000|2021-09-29 13:15:00|7785.3|7782.5|7765.8|7763|7790.8|7788|7761.3|7758.5|2350
1632921600000|2021-09-29 13:20:00|7765.3|7762.5|7787.3|7784.5|7792.3|7789.5|7764.3|7761.5|1889
1632921900000|2021-09-29 13:25:00|7788.3|7785.5|7790.3|7787.5|7797.8|7795|7784.3|7781.5|1555
1632922200000|2021-09-29 13:30:00|7789.8|7787|7767.3|7764.5|7792.8|7790|7765.3|7762.5|2309
1632922500000|2021-09-29 13:35:00|7766.8|7764|7761.3|7758.5|7770.8|7768|7756.8|7754|2164
1632922800000|2021-09-29 13:40:00|7760.8|7758|7757.3|7754.5|7765.3|7762.5|7750.3|7747.5|4075
1632923100000|2021-09-29 13:45:00|7757.8|7755|7766.2|7763.4|7769.2|7766.4|7752.2|7749.4|2638
1632923400000|2021-09-29 13:50:00|7767.2|7764.4|7790.2|7787.4|7794.7|7791.9|7766.7|7763.9|3846
1632923700000|2021-09-29 13:55:00|7789.7|7786.9|7796.2|7793.4|7806.2|7803.4|7785.7|7782.9|2329
1632924000000|2021-09-29 14:00:00|7795.3|7792.5|7795.2|7792.4|7803.7|7800.9|7791.2|7788.4|1674
1632924300000|2021-09-29 14:05:00|7794.7|7791.9|7811.2|7808.4|7812.2|7809.4|7786.2|7783.4|4504
1632924600000|2021-09-29 14:10:00|7812.2|7809.4|7799.2|7796.4|7812.2|7809.4|7791.2|7788.4|1428
1632924900000|2021-09-29 14:15:00|7798.7|7795.9|7799.7|7796.9|7805.2|7802.4|7797.2|7794.4|832
1632925200000|2021-09-29 14:20:00|7800.2|7797.4|7803.2|7800.4|7812.2|7809.4|7798.7|7795.9|1442
1632925500000|2021-09-29 14:25:00|7802.7|7799.9|7799.7|7796.9|7806.7|7803.9|7797.7|7794.9|2224
1632925800000|2021-09-29 14:30:00|7794.8|7790.8|7795.1|7792.3|7804.3|7797.4|7768.2|7762.3|6381
1632926100000|2021-09-29 14:35:00|7795.6|7792.8|7826.1|7823.3|7828.1|7825.3|7793.7|7790.9|7660
1632926400000|2021-09-29 14:40:00|7826.2|7823.4|7858.1|7855.3|7859.1|7856.3|7826.1|7823.3|7574
1632926700000|2021-09-29 14:45:00|7859.1|7856.3|7854.6|7851.8|7862.1|7859.3|7847.6|7844.8|4096
1632927000000|2021-09-29 14:50:00|7854.1|7851.3|7855.1|7852.3|7861.1|7858.3|7842.6|7839.2|3432
1632927300000|2021-09-29 14:55:00|7854.6|7851.8|7863.1|7860.3|7872.1|7869.3|7852.1|7849.3|4461
1632927600000|2021-09-29 15:00:00|7862.6|7859.8|7860.1|7857.3|7869.1|7866.3|7852.1|7849.3|1737
1632927900000|2021-09-29 15:05:00|7861.1|7858.3|7847.1|7844.3|7865.1|7862.3|7846.6|7843.8|3066
1632928200000|2021-09-29 15:10:00|7846.1|7843.3|7847.1|7844.3|7854.1|7851.3|7839.1|7836.3|4551
1632928500000|2021-09-29 15:15:00|7846.6|7843.8|7843.6|7840.8|7849.1|7846.3|7838.1|7835.3|3001
1632928800000|2021-09-29 15:20:00|7844.1|7841.3|7841.1|7838.3|7849.1|7846.3|7840.1|7837.3|1884
1632929100000|2021-09-29 15:25:00|7841.6|7838.8|7825.6|7822.8|7844.1|7841.3|7824.1|7821.3|6693
1632929400000|2021-09-29 15:30:00|7827.1|7824.3|7825.6|7822.8|7831.1|7828.3|7818.6|7815.8|4088
1632929700000|2021-09-29 15:35:00|7825.1|7822.3|7828.1|7825.3|7836.1|7833.3|7824.1|7821.3|1877
1632930000000|2021-09-29 15:40:00|7827.6|7824.8|7826|7823.2|7828|7825.2|7820.6|7817.8|3708
1632930300000|2021-09-29 15:45:00|7825.6|7822.8|7833|7830.2|7839|7836.2|7825|7822.2|2044
1632930600000|2021-09-29 15:50:00|7832.5|7829.7|7834.5|7831.7|7843|7840.2|7832|7829.2|1071
1632930900000|2021-09-29 15:55:00|7835|7832.2|7841|7838.2|7844|7841.2|7828|7825.2|2452
1632931200000|2021-09-29 16:00:00|7841.5|7838.7|7861|7858.2|7863|7860.2|7840|7837.2|2629
1632931500000|2021-09-29 16:05:00|7860|7857.2|7847|7844.2|7860|7857.2|7843|7840.2|782
1632931800000|2021-09-29 16:10:00|7847.5|7844.7|7842|7839.2|7850.5|7847.7|7839|7836.2|917
1632932100000|2021-09-29 16:15:00|7842.5|7839.7|7849|7846.2|7850|7847.2|7839|7836.2|923
1632932400000|2021-09-29 16:20:00|7848.5|7845.7|7818.5|7815.7|7850|7847.2|7817.5|7814.7|3251
1632932700000|2021-09-29 16:25:00|7819|7816.2|7830|7827.2|7835.5|7832.7|7816|7813.2|3961
1632933000000|2021-09-29 16:30:00|7829|7826.2|7843|7840.2|7845|7842.2|7827.5|7824.7|2672
1632933300000|2021-09-29 16:35:00|7844|7841.2|7835.5|7832.7|7847|7844.2|7832.5|7829.7|2242
1632933600000|2021-09-29 16:40:00|7836|7833.2|7826.5|7823.7|7837|7834.2|7823|7820.2|1954
1632933900000|2021-09-29 16:45:00|7827|7824.2|7825|7822.2|7831|7828.2|7824|7821.2|989
1632934200000|2021-09-29 16:50:00|7825.5|7822.7|7825|7822.2|7833|7830.2|7823|7820.2|836
1632934500000|2021-09-29 16:55:00|7824.5|7821.7|7824.4|7821.6|7828.9|7826.1|7822.9|7820.1|634
1632934800000|2021-09-29 17:00:00|7824.5|7821.7|7799|7796.2|7826.4|7823.6|7794|7791.2|3565
1632935100000|2021-09-29 17:05:00|7799.5|7796.7|7813.4|7810.6|7813.9|7811.1|7799.5|7796.7|2123
1632935400000|2021-09-29 17:10:00|7813|7810.2|7810|7807.2|7814|7811.2|7806.4|7803.6|820
1632935700000|2021-09-29 17:15:00|7810.4|7807.6|7815.9|7813.1|7822.9|7820.1|7807|7804.2|841
1632936000000|2021-09-29 17:20:00|7814.9|7812.1|7803.9|7801.1|7815.9|7813.1|7803.4|7800.6|770
1632936300000|2021-09-29 17:25:00|7804.4|7801.6|7797.9|7795.1|7805.9|7803.1|7796.9|7794.1|763
1632936600000|2021-09-29 17:30:00|7798.4|7795.6|7808.9|7806.1|7809.9|7807.1|7797.4|7794.6|1246
1632936900000|2021-09-29 17:35:00|7807.9|7805.1|7804.9|7802.1|7809.9|7807.1|7802.4|7799.6|461
1632937200000|2021-09-29 17:40:00|7804.4|7801.6|7802.4|7799.6|7805.4|7802.6|7790.9|7788.1|1898
1632937500000|2021-09-29 17:45:00|7801.9|7799.1|7806.9|7804.1|7808.4|7805.6|7795.4|7792.6|1849
1632937800000|2021-09-29 17:50:00|7807.4|7804.6|7806.4|7803.6|7808.9|7806.1|7801.9|7799.1|1126
1632938100000|2021-09-29 17:55:00|7806.9|7804.1|7802.4|7799.6|7806.9|7804.1|7800.9|7798.1|1079
1632938400000|2021-09-29 18:00:00|7801.9|7799.1|7798.8|7796|7803.9|7801.1|7793.9|7791.1|1337
1632938700000|2021-09-29 18:05:00|7798.4|7795.6|7796.4|7793.6|7799.9|7797.1|7786.9|7784.1|1976
1632939000000|2021-09-29 18:10:00|7795.9|7793.1|7813.8|7811|7814.3|7811.5|7793.4|7790.6|3206
1632939300000|2021-09-29 18:15:00|7812.3|7809.5|7810.3|7807.5|7817.8|7815|7807.8|7805|3110
1632939600000|2021-09-29 18:20:00|7809.8|7807|7793.8|7791|7810.8|7808|7793.8|7791|4947
1632939900000|2021-09-29 18:25:00|7794.3|7791.5|7815.8|7813|7815.8|7813|7793.8|7791|13527
1632940200000|2021-09-29 18:30:00|7816.3|7813.5|7815.8|7813|7818.8|7816|7807.3|7804.5|3270
1632940500000|2021-09-29 18:35:00|7816.3|7813.5|7810.7|7807.9|7816.8|7814|7808.8|7806|502
1632940800000|2021-09-29 18:40:00|7810.8|7808|7815.7|7812.9|7817.7|7814.9|7807.7|7804.9|495
1632941100000|2021-09-29 18:45:00|7815.2|7812.4|7806.8|7804|7815.7|7812.9|7806.7|7803.9|483
1632941400000|2021-09-29 18:50:00|7806.7|7803.9|7807.7|7804.9|7810.7|7807.9|7804.2|7801.4|366
1632941700000|2021-09-29 18:55:00|7806.7|7803.9|7806.7|7803.9|7808.7|7805.9|7804.7|7801.9|303
1632942000000|2021-09-29 19:00:00|7806.2|7803.4|7800.2|7797.4|7807.7|7804.9|7800.2|7797.4|192
1632942300000|2021-09-29 19:05:00|7800.7|7797.9|7802.7|7799.9|7804.7|7801.9|7800.2|7797.4|427
1632942600000|2021-09-29 19:10:00|7801.7|7798.9|7802.7|7799.9|7803.2|7800.4|7800.7|7797.9|108
1632942900000|2021-09-29 19:15:00|7803.2|7800.4|7808.7|7805.9|7808.7|7805.9|7802.7|7799.9|184
1632943200000|2021-09-29 19:20:00|7807.7|7804.9|7803.2|7800.4|7809.7|7806.9|7802.7|7799.9|393
1632943500000|2021-09-29 19:25:00|7803.7|7800.9|7806.2|7803.4|7806.7|7803.9|7803.7|7800.9|57
1632943800000|2021-09-29 19:30:00|7805.7|7802.9|7807.2|7804.4|7808.7|7805.9|7804.7|7801.9|215
1632944100000|2021-09-29 19:35:00|7807.7|7804.9|7803.7|7800.9|7807.7|7804.9|7802.7|7799.9|610
1632944400000|2021-09-29 19:40:00|7803.2|7800.4|7793.6|7790.8|7803.2|7800.4|7792.7|7789.9|1565
1632944700000|2021-09-29 19:45:00|7792.7|7789.9|7797.1|7794.3|7798.6|7795.8|7792.7|7789.9|155
1632945000000|2021-09-29 19:50:00|7796.6|7793.8|7784.7|7781.9|7796.6|7793.8|7783.7|7780.9|3168
1632945300000|2021-09-29 19:55:00|7784.2|7781.4|7774.7|7771.9|7785.7|7782.9|7774.7|7771.9|1134
1632945600000|2021-09-29 20:00:00|7774.2|7771.4|7779.6|7776.8|7779.7|7776.9|7773.7|7770.9|300
1632945900000|2021-09-29 20:05:00|7779.2|7776.4|7781.6|7778.8|7782.1|7779.3|7779.1|7776.3|306
1632946200000|2021-09-29 20:10:00|7781.2|7778.4|7780.6|7777.8|7782.6|7779.8|7779.2|7776.4|294
1632946500000|2021-09-29 20:15:00|7781.1|7778.3|7780.6|7777.8|7781.6|7778.8|7779.6|7776.8|347
1632946800000|2021-09-29 20:20:00|7781.6|7778.8|7780.1|7777.3|7783.1|7780.3|7779.6|7776.8|364
1632947100000|2021-09-29 20:25:00|7779.6|7776.8|7782.6|7779.8|7782.6|7779.8|7778.6|7775.8|252
1632947400000|2021-09-29 20:30:00|7782.1|7779.3|7786|7783.2|7786.6|7783.8|7782.1|7779.3|266
1632947700000|2021-09-29 20:35:00|7785.6|7782.8|7787.6|7784.8|7789.1|7786.3|7785.6|7782.8|418
1632948000000|2021-09-29 20:40:00|7788|7785.2|7783.5|7780.7|7788.1|7785.3|7783.5|7780.7|270
1632948300000|2021-09-29 20:45:00|7784|7781.2|7790|7787.2|7791|7788.2|7781|7778.2|203
1632948600000|2021-09-29 20:50:00|7789.5|7786.7|7785|7782.2|7791|7788.2|7784.5|7781.7|216
1632948900000|2021-09-29 20:55:00|7786|7783.2|7794|7791.2|7796.5|7793.7|7782.5|7779.7|271
1632949200000|2021-09-29 21:00:00|7796.6|7786.6|7797.1|7787.1|7797.1|7787.1|7794.6|7784.6|1
1632949500000|2021-09-29 21:05:00|||||||||1
1632950100000|2021-09-29 21:15:00|7796.6|7786.6|7796.6|7786.6|7797.1|7787.1|7796.6|7786.6|520
1632950400000|2021-09-29 21:20:00|7797.1|7787.1|7797.1|7787.1|7797.6|7787.6|7796.6|7786.6|0
1632950700000|2021-09-29 21:25:00|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|7797.1|7787.1|30
1632951000000|2021-09-29 21:30:00|7796.6|7786.6|7797.1|7787.1|7797.6|7787.6|7796.6|7786.6|1
1632951300000|2021-09-29 21:35:00|||||||||10
1632952200000|2021-09-29 21:50:00|||||||||3
1632952500000|2021-09-29 21:55:00|||||||||1
1632960000000|2021-09-30 00:00:00|7782.7|7779.9|7791.7|7788.9|7792.2|7789.4|7775.7|7772.9|255
1632960300000|2021-09-30 00:05:00|7792.2|7789.4|7803.6|7800.8|7807.1|7804.3|7792.2|7789.4|970
1632960600000|2021-09-30 00:10:00|7803.1|7800.3|7801.6|7798.8|7804.8|7801.8|7800.6|7797.7|9
1632960900000|2021-09-30 00:15:00|7802.1|7799.3|7807.1|7804.3|7807.1|7804.3|7800.6|7797.7|65
1632961200000|2021-09-30 00:20:00|7806.6|7803.8|7800.6|7797.8|7806.6|7803.8|7799.6|7796.7|40
1632961500000|2021-09-30 00:25:00|7799.6|7796.8|7802.6|7799.8|7804.7|7801.8|7799.6|7796.7|34
1632961800000|2021-09-30 00:30:00|7803.7|7799.7|7795.6|7792.8|7803.7|7799.8|7794.6|7791.7|101
1632962100000|2021-09-30 00:35:00|7794.6|7791.8|7796.6|7793.8|7796.7|7793.8|7794.1|7791.3|31
1632962400000|2021-09-30 00:40:00|7795.6|7792.8|7803.6|7800.8|7804.7|7800.8|7794.1|7791.3|24
1632962700000|2021-09-30 00:45:00|7804.6|7801.8|7831.6|7828.8|7832.5|7829.7|7804.1|7801.3|366
1632963000000|2021-09-30 00:50:00|7832|7829.2|7831.6|7827.6|7840|7837.2|7828.5|7824.1|1149
1632963300000|2021-09-30 00:55:00|7830.5|7827.7|7829|7826.2|7833.6|7830.2|7826.5|7823.7|56
1632963600000|2021-09-30 01:00:00|7827.5|7824.7|7828|7825.2|7839.6|7836.2|7826|7823.2|286
1632963900000|2021-09-30 01:05:00|7829|7826.2|7826.5|7823.7|7829|7826.2|7818.6|7815.8|85
1632964200000|2021-09-30 01:10:00|7826|7823.2|7812|7809.2|7826|7823.2|7812|7809.2|123
1632964500000|2021-09-30 01:15:00|7813|7810.2|7814.5|7811.7|7820.6|7817.7|7812|7809.2|243
1632964800000|2021-09-30 01:20:00|7812|7809.2|7801.5|7798.7|7815|7812.2|7798.5|7795.7|479
1632965100000|2021-09-30 01:25:00|7801|7798.2|7795|7792.2|7803|7800.2|7791|7788.2|305
1632965400000|2021-09-30 01:30:00|7793.5|7790.7|7787.6|7784.8|7799.5|7796.7|7786.5|7783.1|901
1632965700000|2021-09-30 01:35:00|7787.5|7784.7|7789|7786.2|7796.5|7793.7|7786|7782.6|289
1632966000000|2021-09-30 01:40:00|7789.5|7786.7|7787.5|7784.7|7790.6|7787.7|7777|7774.2|600
1632966300000|2021-09-30 01:45:00|7787.6|7783.6|7790.5|7787.7|7796.6|7793.2|7784.5|7780.6|100
1632966600000|2021-09-30 01:50:00|7791.5|7788.7|7793.6|7789.6|7796.6|7793.7|7788.5|7785.7|45
1632966900000|2021-09-30 01:55:00|7792.5|7789.7|7783.5|7780.7|7795.6|7792.7|7782|7779.2|252
1632967200000|2021-09-30 02:00:00|7783|7780.2|7787.5|7784.7|7790.6|7787.7|7782|7779.2|138
1632967500000|2021-09-30 02:05:00|7787|7784.2|7780|7777.2|7787|7784.2|7777|7774.2|155
1632967800000|2021-09-30 02:10:00|7779.5|7776.7|7779.4|7776.6|7782.5|7779.7|7772|7769.2|376
1632968100000|2021-09-30 02:15:00|7779.5|7776.7|7784.5|7781.7|7785.4|7782.6|7779.5|7776.7|180
1632968400000|2021-09-30 02:20:00|7784.4|7781.6|7791.4|7788.6|7791.9|7789.1|7782|7779.2|168
1632968700000|2021-09-30 02:25:00|7791.5|7788.7|7793.4|7790.6|7796.4|7793.6|7791.5|7788.7|177
1632969000000|2021-09-30 02:30:00|7792.9|7790.1|7784.4|7781.6|7795.4|7792.6|7781.4|7778.6|177
1632969300000|2021-09-30 02:35:00|7783.9|7781.1|7783.4|7780.6|7790.4|7787.6|7779.4|7776.6|135
1632969600000|2021-09-30 02:40:00|7783.9|7781.1|7780.9|7778.1|7783.9|7781.1|7777.9|7775.1|70
1632969900000|2021-09-30 02:45:00|7781.4|7778.6|7781.4|7778.6|7782.4|7779.6|7775.4|7772.6|163
1632970200000|2021-09-30 02:50:00|7782.3|7779.5|7776.4|7773.6|7784.4|7781.6|7776.4|7773.6|116
1632970500000|2021-09-30 02:55:00|7776.9|7774.1|7773.3|7770.5|7783.4|7780.6|7771.9|7769.1|324
1632970800000|2021-09-30 03:00:00|7772.8|7770|7764.9|7762.1|7774.3|7771.5|7764.4|7761.6|550
1632971100000|2021-09-30 03:05:00|7764.4|7761.6|7774.3|7771.5|7776.9|7773|7764.4|7761.6|228
1632971400000|2021-09-30 03:10:00|7775.3|7772.5|7779.3|7776.5|7779.8|7777|7767.9|7765.1|342
1632971700000|2021-09-30 03:15:00|7780.3|7777.5|7777.3|7774.5|7781.3|7778.5|7776.4|7773.6|115
1632972000000|2021-09-30 03:20:00|7776.8|7774|7786.3|7783.5|7791.8|7789|7776.8|7774|169
1632972300000|2021-09-30 03:25:00|7786.8|7784|7775.3|7772.5|7787.3|7784.5|7774.8|7772|116
1632972600000|2021-09-30 03:30:00|7775.8|7773|7779.3|7776.5|7780.3|7777.5|7774.8|7772|30
1632972900000|2021-09-30 03:35:00|7780.3|7777.5|7779.8|7777|7782.3|7779.5|7776.8|7774|74
1632973200000|2021-09-30 03:40:00|7779.3|7776.5|7780.3|7777.5|7781.4|7778.5|7778.3|7775.5|28
1632973500000|2021-09-30 03:45:00|7780.8|7778|7783.3|7780.5|7783.3|7780.5|7777.8|7775|369
1632973800000|2021-09-30 03:50:00|7782.8|7780|7785.3|7782.5|7787.3|7784.5|7781.3|7778.5|93
1632974100000|2021-09-30 03:55:00|7784.8|7782|7785.3|7782.5|7786.8|7784|7783.8|7781|56
1632974400000|2021-09-30 04:00:00|7785.7|7782.9|7793.3|7790.5|7793.7|7790.9|7785.7|7782.9|151
1632974700000|2021-09-30 04:05:00|7793.8|7791|7790.7|7787.9|7793.8|7791|7790.7|7787.9|56
1632975000000|2021-09-30 04:10:00|7791.7|7788.9|7788.3|7785.5|7791.8|7789|7786.8|7784|230
1632975300000|2021-09-30 04:15:00|7788.7|7785.9|7786.3|7783.5|7790.8|7788|7785.8|7783|17
1632975600000|2021-09-30 04:20:00|7786.2|7783.4|7786.7|7783.9|7789.2|7786.4|7784.7|7781.9|24
1632975900000|2021-09-30 04:25:00|7786.8|7784|7784.7|7781.9|7786.8|7784|7783.2|7780.4|53
1632976200000|2021-09-30 04:30:00|7785.2|7782.4|7787.7|7784.9|7789.7|7786.9|7785.2|7782.4|110
1632976500000|2021-09-30 04:35:00|7788.2|7785.4|7786.2|7783.4|7788.2|7785.4|7785.7|7782.9|58
1632976800000|2021-09-30 04:40:00|7786.7|7783.9|7789.7|7786.9|7790.7|7787.9|7785.7|7782.9|38
1632977100000|2021-09-30 04:45:00|7790.2|7787.4|7787.2|7784.4|7790.2|7787.4|7786.7|7783.9|15
1632977400000|2021-09-30 04:50:00|7787.7|7784.9|7788.7|7785.9|7791.7|7788.9|7787.7|7784.9|101
1632977700000|2021-09-30 04:55:00|7789.2|7786.4|7790.7|7787.9|7791.7|7788.9|7788.2|7785.4|12
1632978000000|2021-09-30 05:00:00|7789.7|7786.9|7794.7|7791.9|7795.7|7792.9|7787.7|7784.9|62
1632978300000|2021-09-30 05:05:00|7795.2|7792.4|7795.2|7792.4|7796.7|7793.9|7790.7|7787.9|98
1632978600000|2021-09-30 05:10:00|7795.6|7792.8|7790.1|7787.3|7796.2|7793.4|7789.6|7786.8|25
1632978900000|2021-09-30 05:15:00|7789.7|7786.9|7792.1|7789.3|7796.1|7793.3|7789.7|7786.9|24
1632979200000|2021-09-30 05:20:00|7792.2|7789.4|7791.2|7788.4|7793.7|7790.9|7791.1|7788.3|10
1632979500000|2021-09-30 05:25:00|7791.1|7788.3|7791.1|7788.3|7793.6|7790.8|7789.6|7786.8|46
1632979800000|2021-09-30 05:30:00|7790.6|7787.8|7789.1|7786.3|7791.6|7788.8|7786.6|7783.8|165
1632980100000|2021-09-30 05:35:00|7789.6|7786.8|7781.1|7778.3|7793.6|7790.8|7780.1|7777.3|239
1632980400000|2021-09-30 05:40:00|7781.6|7778.8|7778.1|7775.3|7782.6|7779.8|7777.6|7774.8|336
1632980700000|2021-09-30 05:45:00|7778.6|7775.8|7775.6|7772.8|7780.1|7777.3|7773.6|7770.8|272
1632981000000|2021-09-30 05:50:00|7775.1|7772.3|7777.6|7774.8|7779.6|7776.8|7773.6|7770.8|92
1632981300000|2021-09-30 05:55:00|7776.6|7773.8|7782.6|7779.8|7783.1|7780.3|7776.1|7773.3|133
1632981600000|2021-09-30 06:00:00|7783.1|7780.3|7782.6|7779.8|7789.1|7786.3|7781.6|7778.8|230
1632981900000|2021-09-30 06:05:00|7781.6|7778.8|7787.5|7784.7|7789.1|7786.3|7779.1|7776.3|330
1632982200000|2021-09-30 06:10:00|7787.6|7784.8|7803|7800.2|7804.6|7801.8|7785.1|7782.3|932
1632982500000|2021-09-30 06:15:00|7802.6|7799.8|7811.5|7808.7|7812|7809.2|7802.6|7799.8|616
1632982800000|2021-09-30 06:20:00|7812.5|7809.7|7808|7805.2|7815|7812.2|7807.5|7804.7|359
1632983100000|2021-09-30 06:25:00|7807.5|7804.7|7807.5|7804.7|7812.5|7809.7|7804.5|7801.7|723
1632983400000|2021-09-30 06:30:00|7808.4|7805.6|7805.5|7802.7|7810.5|7807.7|7804.5|7801.7|192
1632983700000|2021-09-30 06:35:00|7805.4|7802.6|7805.5|7802.7|7809|7806.2|7804.5|7801.7|212
1632984000000|2021-09-30 06:40:00|7805.4|7802.6|7805|7802.2|7806.5|7803.7|7801.5|7798.7|232
1632984300000|2021-09-30 06:45:00|7804.5|7801.7|7795.5|7792.7|7804.5|7801.7|7795|7792.2|418
1632984600000|2021-09-30 06:50:00|7796|7793.2|7790.4|7787.6|7797.5|7794.7|7788|7785.2|730
1632984900000|2021-09-30 06:55:00|7789.5|7786.7|7785.4|7782.6|7796.4|7793.6|7783.9|7781.1|542
1632985200000|2021-09-30 07:00:00|7786.4|7783.6|7807.4|7804.6|7807.4|7804.6|7781.5|7778.7|712
1632985500000|2021-09-30 07:05:00|7806.9|7804.1|7786.9|7784.1|7806.9|7804.1|7781.4|7778.6|965
1632985800000|2021-09-30 07:10:00|7787.4|7784.6|7790.4|7787.6|7794.4|7791.6|7778.5|7775.7|409
1632986100000|2021-09-30 07:15:00|7790.9|7788.1|7794.4|7791.6|7795.4|7792.6|7785.4|7782.6|415
1632986400000|2021-09-30 07:20:00|7794.9|7792.1|7809.9|7807.1|7811.4|7808.6|7790.5|7787.7|552
1632986700000|2021-09-30 07:25:00|7809.4|7806.6|7801.9|7799.1|7812.4|7809.6|7794|7791.2|641
1632987000000|2021-09-30 07:30:00|7801.4|7798.6|7805.8|7803|7807.4|7804.6|7794.9|7792.1|679
1632987300000|2021-09-30 07:35:00|7805.4|7802.6|7816.3|7813.5|7820.4|7817.6|7805.4|7802.6|1321
1632987600000|2021-09-30 07:40:00|7816.4|7813.6|7814.8|7812|7819.3|7816.5|7809.3|7806.5|614
1632987900000|2021-09-30 07:45:00|7814.4|7811.6|7822.3|7819.5|7831.3|7828.5|7814.3|7811.5|1639
1632988200000|2021-09-30 07:50:00|7821.3|7818.5|7820.3|7817.5|7823.8|7821|7815.8|7813|654
1632988500000|2021-09-30 07:55:00|7819.3|7816.5|7814.3|7811.5|7819.3|7816.5|7807.3|7804.5|629
1632988800000|2021-09-30 08:00:00|7814.8|7812|7822.3|7819.5|7825.3|7822.5|7814.8|7812|1046
1632989100000|2021-09-30 08:05:00|7824.2|7821.4|7837.3|7834.5|7838.2|7835.4|7823.8|7821|1723
1632989400000|2021-09-30 08:10:00|7837.2|7834.4|7838.3|7835.5|7842.3|7839.5|7830.3|7827.5|1108
1632989700000|2021-09-30 08:15:00|7839.2|7836.4|7838.8|7836|7845.3|7842.5|7828.2|7825.4|1831
1632990000000|2021-09-30 08:20:00|7839.2|7836.4|7854.2|7851.4|7854.7|7851.9|7834.7|7831.9|2044
1632990300000|2021-09-30 08:25:00|7854.7|7851.9|7853.3|7850.5|7857.3|7854.5|7848.3|7845.5|5882
1632990600000|2021-09-30 08:30:00|7852.8|7850|7845.2|7842.4|7853.3|7850.5|7840.2|7837.4|3921
1632990900000|2021-09-30 08:35:00|7844.8|7842|7846.2|7843.4|7847.2|7844.4|7841.2|7838.4|1107
1632991200000|2021-09-30 08:40:00|7845.7|7842.9|7842.7|7839.9|7848.2|7845.4|7840.2|7837.4|1241
1632991500000|2021-09-30 08:45:00|7842.3|7839.5|7829.3|7826.5|7847.2|7844.4|7827.3|7824.5|1246
1632991800000|2021-09-30 08:50:00|7829.8|7827|7829.2|7826.4|7835.2|7832.4|7827.3|7824.5|858
1632992100000|2021-09-30 08:55:00|7829.3|7826.5|7835.7|7832.9|7835.7|7832.9|7828.3|7825.5|810
1632992400000|2021-09-30 09:00:00|7835.8|7833|7830.8|7828|7837.7|7834.9|7827.3|7824.5|944
1632992700000|2021-09-30 09:05:00|7831.8|7829|7831.3|7828.5|7843.2|7840.4|7827.3|7824.5|2378
1632993000000|2021-09-30 09:10:00|7830.3|7827.5|7839.2|7836.4|7843.3|7840.5|7830.2|7827.4|2110
1632993300000|2021-09-30 09:15:00|7839.3|7836.5|7835.3|7832.5|7842.3|7839.5|7829.8|7827|1393
1632993600000|2021-09-30 09:20:00|7834.8|7832|7829.3|7826.5|7840.3|7837.5|7829.3|7826.5|874
1632993900000|2021-09-30 09:25:00|7828.3|7825.5|7820.2|7817.4|7829.3|7826.5|7817.3|7814.5|2847
1632994200000|2021-09-30 09:30:00|7820.8|7818|7825.3|7822.5|7831.3|7828.5|7820.2|7817.4|1151
1632994500000|2021-09-30 09:35:00|7826.2|7823.4|7824.3|7821.5|7829.3|7826.5|7823.7|7820.9|743
1632994800000|2021-09-30 09:40:00|7824.2|7821.4|7819.2|7816.4|7832.2|7829.4|7815.7|7812.9|2389
1632995100000|2021-09-30 09:45:00|7818.7|7815.9|7824.2|7821.4|7827.2|7824.4|7818.2|7815.4|598
1632995400000|2021-09-30 09:50:00|7823.2|7820.4|7822.7|7819.9|7830.2|7827.4|7820.2|7817.4|1198
1632995700000|2021-09-30 09:55:00|7823.2|7820.4|7825.2|7822.4|7825.2|7822.4|7816.2|7813.4|530
1632996000000|2021-09-30 10:00:00|7824.2|7821.4|7823.2|7820.4|7827.2|7824.4|7817.7|7814.9|771
1632996300000|2021-09-30 10:05:00|7821.2|7818.4|7823.7|7820.9|7825.2|7822.4|7817.2|7814.4|371
1632996600000|2021-09-30 10:10:00|7824.2|7821.4|7828.2|7825.4|7828.7|7825.9|7821.2|7818.4|555
1632996900000|2021-09-30 10:15:00|7827.2|7824.4|7810.2|7807.4|7827.2|7824.4|7807.2|7804.4|1125
1632997200000|2021-09-30 10:20:00|7811.2|7808.4|7789.7|7786.9|7811.2|7808.4|7788.2|7785.4|1708
1632997500000|2021-09-30 10:25:00|7790.2|7787.4|7787.7|7784.9|7798.2|7795.4|7785.2|7782.4|1273
1632997800000|2021-09-30 10:30:00|7787.2|7784.4|7793.2|7790.4|7793.6|7790.8|7786.1|7783.3|624
1632998100000|2021-09-30 10:35:00|7793.1|7790.3|7797.2|7794.4|7801.1|7798.3|7791.2|7788.4|644
1632998400000|2021-09-30 10:40:00|7797.1|7794.3|7789.6|7786.8|7801.1|7798.3|7789.2|7786.4|566
1632998700000|2021-09-30 10:45:00|7789.2|7786.4|7795.1|7792.3|7799.1|7796.3|7789.2|7786.4|453
1632999000000|2021-09-30 10:50:00|7794.2|7791.4|7795.1|7792.3|7796.6|7793.8|7792.1|7789.3|560
1632999300000|2021-09-30 10:55:00|7796.6|7793.8|7792.1|7789.3|7801.6|7798.8|7788.1|7785.3|545
1632999600000|2021-09-30 11:00:00|7791.6|7788.8|7790.1|7787.3|7793.6|7790.8|7783.1|7780.3|916
1632999900000|2021-09-30 11:05:00|7789.1|7786.3|7786.1|7783.3|7798.1|7795.3|7784.1|7781.3|1016
1633000200000|2021-09-30 11:10:00|7786|7783.2|7798.1|7795.3|7798.1|7795.3|7784.1|7781.3|533
1633000500000|2021-09-30 11:15:00|7797.6|7794.8|7806.1|7803.3|7810|7807.2|7792.6|7789.8|1310
1633000800000|2021-09-30 11:20:00|7805.6|7802.8|7789.1|7786.3|7805.6|7802.8|7786.1|7783.3|1465
1633001100000|2021-09-30 11:25:00|7789|7786.2|7777.1|7774.3|7790.1|7787.3|7775.1|7772.3|3894
1633001400000|2021-09-30 11:30:00|7776.6|7773.8|7750.6|7747.8|7777.1|7774.3|7748.1|7745.3|6005
1633001700000|2021-09-30 11:35:00|7751.1|7748.3|7754.6|7751.8|7759.1|7756.3|7748.6|7745.8|1520
1633002000000|2021-09-30 11:40:00|7755.1|7752.3|7725.1|7722.3|7758.1|7755.3|7723.2|7720.4|4169
1633002300000|2021-09-30 11:45:00|7725.2|7722.4|7733.1|7730.3|7738.1|7735.3|7715.2|7712.4|2813
1633002600000|2021-09-30 11:50:00|7732.1|7729.3|7741.1|7738.3|7748.6|7745.8|7726.1|7723.3|1151
1633002900000|2021-09-30 11:55:00|7741.6|7738.8|7743.1|7740.3|7745.1|7742.3|7738.6|7735.8|737
1633003200000|2021-09-30 12:00:00|7744.1|7741.3|7729.1|7726.3|7753|7750.2|7728.1|7725.3|1430
1633003500000|2021-09-30 12:05:00|7728.1|7725.3|7746.1|7743.3|7753.1|7747.8|7727.1|7724.3|1540
1633003800000|2021-09-30 12:10:00|7745.6|7742.8|7736.1|7733.3|7749.6|7746.8|7735.1|7732.3|650
1633004100000|2021-09-30 12:15:00|7735.1|7732.3|7735.1|7732.3|7750|7747.2|7732.6|7729.8|2820
1633004400000|2021-09-30 12:20:00|7734.6|7731.8|7736.1|7733.3|7742.6|7739.8|7732.1|7729.3|815
1633004700000|2021-09-30 12:25:00|7735.6|7732.8|7728.7|7725.9|7737.1|7734.3|7723.6|7720.8|2442
1633005000000|2021-09-30 12:30:00|7730.6|7727.8|7700.1|7697.3|7736.2|7733.4|7699.1|7696.3|3199
1633005300000|2021-09-30 12:35:00|7700.2|7697.4|7700.6|7697.8|7713.1|7710.3|7691.1|7688.3|3663
1633005600000|2021-09-30 12:40:00|7701.1|7698.3|7713.6|7710.8|7726|7723.2|7700.6|7697.8|2757
1633005900000|2021-09-30 12:45:00|7713.1|7710.3|7722.6|7719.8|7728|7725.2|7709.1|7706.3|1426
1633006200000|2021-09-30 12:50:00|7722.1|7719.3|7722|7719.2|7735|7732.2|7716.6|7713.8|1678
1633006500000|2021-09-30 12:55:00|7722.1|7719.3|7721|7718.2|7734|7731.2|7718.6|7715.8|1312
1633006800000|2021-09-30 13:00:00|7721.1|7718.3|7708.5|7705.7|7721.5|7718.7|7700.6|7697.8|3026
1633007100000|2021-09-30 13:05:00|7708|7705.2|7707|7704.2|7710|7707.2|7681|7678.2|4189
1633007400000|2021-09-30 13:10:00|7706|7703.2|7704.5|7701.7|7717|7714.2|7694|7691.2|2039
1633007700000|2021-09-30 13:15:00|7704.4|7701.6|7700.9|7698.1|7706.9|7704.1|7688.9|7686.1|2239
1633008000000|2021-09-30 13:20:00|7701.9|7699.1|7706|7703.2|7707.9|7705.1|7687.9|7685.1|2095
1633008300000|2021-09-30 13:25:00|7705.9|7703.1|7696.9|7694.1|7705.9|7703.1|7689|7686.2|3062
1633008600000|2021-09-30 13:30:00|7696.4|7693.6|7691.9|7689.1|7709.4|7706.6|7684|7681.2|3844
1633008900000|2021-09-30 13:35:00|7692.9|7690.1|7673.9|7671.1|7693.9|7691.1|7654.6|7651.8|7207
1633009200000|2021-09-30 13:40:00|7670.9|7668.1|7673.4|7670.6|7673.4|7670.6|7649.4|7646.6|6514
1633009500000|2021-09-30 13:45:00|7673.9|7671.1|7670.9|7668.1|7680.4|7677.6|7661.9|7659.1|3978
1633009800000|2021-09-30 13:50:00|7671.4|7668.6|7701.8|7699|7703.9|7701.1|7659.9|7657.1|3652
1633010100000|2021-09-30 13:55:00|7701.4|7698.6|7701.3|7698.5|7712.8|7710|7695.3|7692.5|6062
1633010400000|2021-09-30 14:00:00|7700.3|7697.5|7697.2|7694.4|7705.3|7702.5|7680.3|7677.5|3487
1633010700000|2021-09-30 14:05:00|7697.7|7694.9|7707.7|7704.9|7707.8|7705|7676.8|7674|4157
1633011000000|2021-09-30 14:10:00|7707.3|7704.5|7733.8|7731|7735.7|7732.9|7706.8|7704|3851
1633011300000|2021-09-30 14:15:00|7733.7|7730.9|7726.7|7723.9|7734.2|7731.4|7719.3|7716.5|1501
1633011600000|2021-09-30 14:20:00|7726.8|7724|7725.7|7722.9|7739.2|7736.4|7717.8|7715|2055
1633011900000|2021-09-30 14:25:00|7725.2|7722.4|7735.7|7732.9|7742.7|7739.9|7724.7|7721.9|2197
1633012200000|2021-09-30 14:30:00|7735.6|7732.8|7728.1|7725.3|7736.6|7733.8|7708.7|7705.9|2017
1633012500000|2021-09-30 14:35:00|7728.7|7725.9|7728.2|7725.4|7741.1|7738.3|7725.7|7722.9|2512
1633012800000|2021-09-30 14:40:00|7727.7|7724.9|7728.2|7725.4|7735.6|7732.8|7716.7|7713.9|3128
1633013100000|2021-09-30 14:45:00|7726.7|7723.9|7713.7|7710.9|7728.7|7725.9|7710.7|7707.9|2163
1633013400000|2021-09-30 14:50:00|7713.2|7710.4|7706.6|7703.8|7724.1|7721.3|7704.7|7701.9|1801
1633013700000|2021-09-30 14:55:00|7705.2|7702.4|7703.7|7700.9|7707.1|7704.3|7690.1|7687.3|2290
1633014000000|2021-09-30 15:00:00|7701.8|7699|7791.5|7788.7|7796.6|7793.8|7701.8|7699|12921
1633014300000|2021-09-30 15:05:00|7791.6|7788.8|7826|7823.2|7851.5|7848.7|7783|7780.2|14682
1633014600000|2021-09-30 15:10:00|7825.5|7822.7|7813.5|7810.7|7831.5|7828.7|7793.5|7790.7|9748
1633014900000|2021-09-30 15:15:00|7814|7811.2|7842.5|7839.7|7852.5|7849.7|7811.6|7808.8|7251
1633015200000|2021-09-30 15:20:00|7843.5|7840.7|7847.5|7844.7|7855.9|7851.9|7824.5|7821.7|5528
1633015500000|2021-09-30 15:25:00|7848|7845.2|7849.4|7846.6|7868.4|7865.6|7847|7844.2|10385
1633015800000|2021-09-30 15:30:00|7849.8|7847|7830.9|7828.1|7866.3|7863.5|7825.5|7822.7|7287
1633016100000|2021-09-30 15:35:00|7830.8|7828|7824.4|7821.6|7844.3|7841.5|7814|7811.2|4754
1633016400000|2021-09-30 15:40:00|7823.4|7820.6|7866.8|7864|7878.3|7875.5|7822.9|7820.1|6228
1633016700000|2021-09-30 15:45:00|7867.3|7864.5|7875.8|7873|7876.3|7873.5|7859.3|7856.5|2256
1633017000000|2021-09-30 15:50:00|7876.3|7873.5|7888.3|7885.5|7889.3|7886.5|7871.3|7868.5|3511
1633017300000|2021-09-30 15:55:00|7888.8|7886|7899.2|7896.4|7902.3|7898.4|7882.3|7879.5|3419
1633017600000|2021-09-30 16:00:00|7899.7|7896.9|7892.2|7889.4|7906.2|7903.4|7884.2|7881.4|3240
1633017900000|2021-09-30 16:05:00|7891.7|7888.9|7872.3|7869.5|7894.2|7891.4|7863.8|7861|4444
1633018200000|2021-09-30 16:10:00|7872.2|7869.4|7869.8|7867|7881.3|7878.5|7864.3|7861.5|1434
1633018500000|2021-09-30 16:15:00|7869.7|7866.9|7862.3|7859.5|7872.2|7869.4|7861.2|7858.4|1931
1633018800000|2021-09-30 16:20:00|7862.2|7859.4|7867.7|7864.9|7870.7|7867.9|7861.2|7858.4|947
1633019100000|2021-09-30 16:25:00|7867.8|7865|7876.2|7873.4|7879.7|7876.9|7867.7|7864.9|1820
1633019400000|2021-09-30 16:30:00|7875.8|7873|7867.3|7864.5|7883.2|7880.4|7864.2|7861.4|2607
1633019700000|2021-09-30 16:35:00|7867.2|7864.4|7904.7|7901.9|7906.2|7903.4|7866.7|7863.9|2784
1633020000000|2021-09-30 16:40:00|7905.2|7902.4|7899.1|7896.3|7911.1|7908.3|7890.2|7887.4|1924
1633020300000|2021-09-30 16:45:00|7898.2|7895.4|7909.7|7906.9|7910.1|7907.3|7897.2|7894.4|756
1633020600000|2021-09-30 16:50:00|7909.1|7906.3|7900.2|7897.4|7911.2|7908.4|7898.7|7895.9|1036
1633020900000|2021-09-30 16:55:00|7900.7|7897.9|7903.6|7900.8|7904.2|7901.4|7891.2|7888.4|1032
1633021200000|2021-09-30 17:00:00|7904.2|7901.4|7914.1|7911.3|7921.1|7918.3|7902.2|7899.4|2467
1633021500000|2021-09-30 17:05:00|7914.6|7911.8|7919.1|7916.3|7925.1|7922.3|7913.1|7910.3|1571
1633021800000|2021-09-30 17:10:00|7918.1|7915.3|7916|7913.2|7926.1|7923.3|7911.6|7908.8|1606
1633022100000|2021-09-30 17:15:00|7916.1|7913.3|7870.6|7867.8|7926.1|7923.3|7829.2|7826.4|10268
1633022400000|2021-09-30 17:20:00|7870.7|7867.9|7824.2|7821.4|7872.9|7868.4|7818.2|7815.4|6074
1633022700000|2021-09-30 17:25:00|7824.7|7821.9|7844.1|7841.3|7849.2|7846.4|7822.2|7819.4|2789
1633023000000|2021-09-30 17:30:00|7844.6|7841.8|7817.1|7814.3|7844.6|7841.8|7809.2|7806|3229
1633023300000|2021-09-30 17:35:00|7817.2|7814.4|7820.6|7817.8|7834.6|7831.8|7812.2|7809.4|1287
1633023600000|2021-09-30 17:40:00|7820.2|7817.4|7812.6|7809.8|7823.2|7820.4|7808.1|7805.3|1762
1633023900000|2021-09-30 17:45:00|7812.1|7809.3|7813.1|7810.3|7818.1|7815.3|7804.1|7801.3|1745
1633024200000|2021-09-30 17:50:00|7812.1|7809.3|7823.7|7820.9|7826.1|7823.3|7807.1|7804.3|1395
1633024500000|2021-09-30 17:55:00|7823.6|7820.8|7837.1|7834.3|7839.1|7836.3|7822.2|7819.4|2386
1633024800000|2021-09-30 18:00:00|7837.6|7834.8|7834.6|7831.8|7849.1|7846.3|7830.6|7827.8|1484
1633025100000|2021-09-30 18:05:00|7835.1|7832.3|7834.1|7831.3|7840.6|7837.8|7828.1|7825.3|1198
1633025400000|2021-09-30 18:10:00|7833.2|7830.4|7845.5|7842.7|7848|7845.2|7827.6|7824.8|1752
1633025700000|2021-09-30 18:15:00|7845|7842.2|7824|7821.2|7846.1|7843.3|7823.5|7820.6|2268
1633026000000|2021-09-30 18:20:00|7824.5|7821.7|7832|7829.2|7835.4|7832.6|7816|7813.2|2391
1633026300000|2021-09-30 18:25:00|7831.5|7828.7|7832|7829.2|7833|7830.2|7816.5|7813.7|7986
1633026600000|2021-09-30 18:30:00|7831|7828.2|7848.9|7846.1|7850.9|7848.1|7829.5|7826.7|3192
1633026900000|2021-09-30 18:35:00|7849.4|7846.6|7849.9|7847.1|7852.9|7850.1|7845.9|7843.1|554
1633027200000|2021-09-30 18:40:00|7849.4|7846.6|7843.9|7841.1|7852.4|7849.6|7839.9|7837.1|351
1633027500000|2021-09-30 18:45:00|7844.9|7842.1|7837|7834.2|7845.9|7843.1|7835.5|7832.7|640
1633027800000|2021-09-30 18:50:00|7836.5|7833.7|7831|7828.2|7841.4|7838.6|7830|7827.2|356
1633028100000|2021-09-30 18:55:00|7830.9|7828.1|7819.9|7817.1|7831.9|7829.1|7819.5|7816.7|507
1633028400000|2021-09-30 19:00:00|7819.5|7816.7|7808.9|7806.1|7820|7817.2|7807.9|7805.1|982
1633028700000|2021-09-30 19:05:00|7809.4|7806.6|7810.4|7807.6|7813.5|7810.7|7809.4|7806.6|195
1633029000000|2021-09-30 19:10:00|7810.5|7807.7|7813.9|7811.1|7820.4|7817.6|7810.5|7807.7|803
1633029300000|2021-09-30 19:15:00|7814.4|7811.6|7826.8|7824|7827.9|7825.1|7814.4|7811.6|975
1633029600000|2021-09-30 19:20:00|7826.9|7824.1|7826.4|7823.6|7833.8|7831|7824.9|7822.1|3961
1633029900000|2021-09-30 19:25:00|7825.9|7823.1|7833.7|7830.9|7833.7|7830.9|7825.4|7822.6|1097
1633030200000|2021-09-30 19:30:00|7833.8|7831|7851.7|7848.9|7851.7|7848.9|7832.8|7830|744
1633030500000|2021-09-30 19:35:00|7852.2|7849.4|7850.7|7847.9|7853.7|7850.9|7848.7|7845.9|858
1633030800000|2021-09-30 19:40:00|7850.2|7847.4|7851.7|7848.9|7852.7|7849.9|7849.7|7846.9|151
1633031100000|2021-09-30 19:45:00|7850.7|7847.9|7840.2|7837.4|7850.7|7847.9|7839.7|7836.9|391
1633031400000|2021-09-30 19:50:00|7839.7|7836.9|7834.1|7831.3|7839.7|7836.9|7833.6|7830.8|343
1633031700000|2021-09-30 19:55:00|7833.6|7830.8|7824.2|7821.4|7838.1|7835.3|7823.2|7820.4|1397
1633032000000|2021-09-30 20:00:00|7824.6|7821.8|7827.6|7824.8|7829.6|7826.8|7823.2|7820.4|552
1633032300000|2021-09-30 20:05:00|7828.6|7825.8|7830.6|7827.8|7831.6|7828.8|7828.6|7825.8|392
1633032600000|2021-09-30 20:10:00|7831.6|7828.8|7835.1|7832.3|7836.6|7833.8|7829.6|7826.8|168
1633032900000|2021-09-30 20:15:00|7835.6|7832.8|7830.6|7827.8|7836.1|7833.3|7830.6|7827.8|176
1633033200000|2021-09-30 20:20:00|7830.1|7827.3|7830.1|7827.3|7833.6|7830.8|7828.1|7825.3|101
1633033500000|2021-09-30 20:25:00|7829.6|7826.8|7824.6|7821.8|7829.6|7826.8|7824.6|7821.8|117
1633033800000|2021-09-30 20:30:00|7825|7822.2|7823.6|7820.8|7826.6|7823.8|7823.6|7820.8|107
1633034100000|2021-09-30 20:35:00|7823.1|7820.3|7830.6|7827.8|7831|7828.2|7823.1|7820.3|695
1633034400000|2021-09-30 20:40:00|7831|7828.2|7833|7830.2|7835|7832.2|7830.1|7827.3|201
1633034700000|2021-09-30 20:45:00|7832.6|7829.8|7844|7841.2|7845.5|7842.7|7832.5|7829.7|108
1633035000000|2021-09-30 20:50:00|7843|7840.2|7841|7838.2|7846.5|7843.7|7840.5|7837.7|174
1633035300000|2021-09-30 20:55:00|7840.1|7837.3|7837|7834.2|7842.6|7839.2|7835.5|7832.2|132
1633035600000|2021-09-30 21:00:00|7837.1|7833.1|7852|7849.2|7856.6|7849.6|7837.1|7829.6|4
1633035900000|2021-09-30 21:05:00|7851.5|7848.7|7849.6|7839.6|7852.5|7849.7|7849.6|7839.6|15
1633036500000|2021-09-30 21:15:00|7843.6|7833.6|7842.6|7832.6|7845.1|7835.1|7842.6|7832.6|13
1633036800000|2021-09-30 21:20:00|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|0
1633037700000|2021-09-30 21:35:00|7843|7833|7843|7833|7843|7833|7843|7833|0
1633038300000|2021-09-30 21:45:00|7834.4|7831.6|7834.5|7824.5|7838|7831.6|7834|7824|6
1633038600000|2021-09-30 21:50:00|7835|7825|7835|7825|7835.5|7830.1|7832.9|7824.5|1
1633038900000|2021-09-30 21:55:00|7834.5|7824.5|7834.5|7824.5|7835|7825|7834.5|7824.5|0
1633046400000|2021-10-01 00:00:00|7851.6|7848.8|7875.6|7872.8|7875.7|7872.8|7849.6|7846.8|238
1633046700000|2021-10-01 00:05:00|7874.2|7871.4|7867.6|7864.8|7875.7|7872.8|7867.6|7864.8|89
1633047000000|2021-10-01 00:10:00|7866.6|7863.8|7861.1|7858.3|7867.1|7864.3|7860.6|7857.8|34
1633047300000|2021-10-01 00:15:00|7861.6|7858.8|7861.6|7858.8|7868.6|7865.8|7861.6|7858.8|33
1633047600000|2021-10-01 00:20:00|7862.1|7859.3|7877.5|7874.7|7879.5|7876.7|7862.1|7859.3|514
1633047900000|2021-10-01 00:25:00|7876.5|7873.7|7877.5|7874.7|7882|7879.2|7876|7872.6|63
1633048200000|2021-10-01 00:30:00|7878.5|7875.7|7866|7863.2|7879|7876.2|7866|7863.2|243
1633048500000|2021-10-01 00:35:00|7865.1|7862.3|7864.5|7861.7|7865.1|7862.3|7862|7859.2|203
1633048800000|2021-10-01 00:40:00|7864.1|7861.3|7864.5|7861.7|7865|7862.2|7862.5|7859.7|35
1633049100000|2021-10-01 00:45:00|7864|7861.2|7860.5|7857.7|7865|7862.2|7856.5|7853.6|17
1633049400000|2021-10-01 00:50:00|7860|7857.2|7863.5|7860.7|7863.5|7860.7|7857.6|7854.7|54
1633049700000|2021-10-01 00:55:00|7864.4|7861.6|7855.9|7853.1|7864.5|7861.7|7855.9|7852.5|25
1633050000000|2021-10-01 01:00:00|7856.5|7853.7|7844.5|7841.7|7856.6|7853.7|7838|7835.2|165
1633050300000|2021-10-01 01:05:00|7845.4|7842.6|7826|7823.2|7845.5|7842.7|7826|7823.2|161
1633050600000|2021-10-01 01:10:00|7826.5|7823.7|7813.6|7810.8|7827.5|7824.7|7810.6|7807.8|194
1633050900000|2021-10-01 01:15:00|7814|7811.2|7820.5|7817.7|7824.6|7821.7|7813.5|7810.7|80
1633051200000|2021-10-01 01:20:00|7821.5|7818.7|7831.5|7828.7|7831.6|7828.7|7821.5|7818.7|89
1633051500000|2021-10-01 01:25:00|7832.9|7830.1|7828.5|7825.7|7834|7831.2|7828.5|7825.7|48
1633051800000|2021-10-01 01:30:00|7828|7825.2|7826|7823.2|7829|7826.2|7825.5|7822.7|113
1633052100000|2021-10-01 01:35:00|7826.9|7824.1|7824|7821.2|7827|7824.2|7818|7815.2|207
1633052400000|2021-10-01 01:40:00|7823.5|7820.7|7823|7820.2|7824|7821.2|7819|7816.2|52
1633052700000|2021-10-01 01:45:00|7823.4|7820.6|7819.5|7816.7|7826|7823.2|7818|7814.6|23
1633053000000|2021-10-01 01:50:00|7819|7816.2|7819.5|7816.7|7820.9|7818.1|7817|7814.2|56
1633053300000|2021-10-01 01:55:00|7819.4|7816.6|7817.5|7814.7|7820.9|7818.1|7817|7814.2|447
1633053600000|2021-10-01 02:00:00|7817|7814.2|7817.4|7814.6|7821.5|7818.7|7816.9|7814.1|109
1633053900000|2021-10-01 02:05:00|7817.9|7815.1|7818.4|7815.6|7821.5|7818.1|7806.4|7803.6|766
1633054200000|2021-10-01 02:10:00|7817.9|7815.1|7813.4|7810.6|7818.8|7816|7807.9|7805.1|105
1633054500000|2021-10-01 02:15:00|7813.9|7811.1|7812.4|7809.6|7817.9|7815.1|7810.4|7807.6|87
1633054800000|2021-10-01 02:20:00|7812.9|7810.1|7812.4|7809.6|7813.9|7811.1|7807.9|7805.1|152
1633055100000|2021-10-01 02:25:00|7812.3|7809.5|7812.4|7809.6|7814.4|7811.6|7810.4|7807.6|25
1633055400000|2021-10-01 02:30:00|7812.8|7810|7812.4|7809.6|7814.8|7812|7811.4|7808.6|12
1633055700000|2021-10-01 02:35:00|7812.9|7810.1|7809.4|7806.6|7813.4|7810.6|7808.9|7806.1|37
1633056000000|2021-10-01 02:40:00|7809.9|7807.1|7815.4|7812.6|7817.8|7815|7809.9|7807.1|61
1633056300000|2021-10-01 02:45:00|7815.8|7813|7810.3|7807.5|7816.8|7814|7809.3|7806.5|25
1633056600000|2021-10-01 02:50:00|7809.8|7807|7806.8|7804|7810.3|7807.5|7805.3|7802.5|47
1633056900000|2021-10-01 02:55:00|7806.3|7803.5|7805.8|7803|7806.4|7803.6|7800.9|7798.1|42
1633057200000|2021-10-01 03:00:00|7806.4|7803.6|7808.3|7805.5|7809.3|7806.5|7802.4|7799.6|46
1633057500000|2021-10-01 03:05:00|7807.8|7805|7804.3|7801.5|7808.3|7805.5|7802.8|7800|76
1633057800000|2021-10-01 03:10:00|7803.8|7801|7798.3|7795.5|7805.8|7803|7798.3|7795.5|126
1633058100000|2021-10-01 03:15:00|7797.8|7795|7796.3|7793.5|7798.8|7796|7795.7|7792.9|151
1633058400000|2021-10-01 03:20:00|7796.8|7794|7801.8|7799|7801.8|7799|7796.8|7794|32
1633058700000|2021-10-01 03:25:00|7801.3|7798.5|7800.3|7797.5|7801.8|7799|7799.3|7796.5|23
1633059000000|2021-10-01 03:30:00|7800.8|7798|7801.7|7798.9|7801.8|7799|7797.3|7794.5|45
1633059300000|2021-10-01 03:35:00|7803.2|7800.4|7801.7|7798.9|7804.7|7801.9|7801.2|7798.4|13
1633059600000|2021-10-01 03:40:00|7800.7|7797.9|7809.3|7806.5|7821.3|7818.5|7798.7|7795.9|672
1633059900000|2021-10-01 03:45:00|7809.8|7807|7808.8|7806|7813.8|7811|7808.3|7805.5|51
1633060200000|2021-10-01 03:50:00|7809.8|7807|7814.3|7811.5|7814.3|7811.5|7808.3|7805.5|53
1633060500000|2021-10-01 03:55:00|7813.8|7811|7814.3|7811.5|7817.3|7813.5|7812.3|7809.4|57
1633060800000|2021-10-01 04:00:00|7814.7|7811.9|7819.7|7816.9|7823.2|7820.4|7814.3|7811.5|219
1633061100000|2021-10-01 04:05:00|7819.2|7816.4|7823.7|7820.9|7823.7|7820.9|7819.2|7816.4|55
1633061400000|2021-10-01 04:10:00|7823.2|7820.4|7819.7|7816.9|7823.2|7820.4|7816.7|7813.9|48
1633061700000|2021-10-01 04:15:00|7820.7|7817.9|7822.2|7819.4|7823.7|7820.9|7818.7|7815.9|69
1633062000000|2021-10-01 04:20:00|7822.1|7819.3|7818.2|7815.4|7822.1|7819.3|7816.7|7813.9|19
1633062300000|2021-10-01 04:25:00|7818.1|7815.3|7811.6|7808.8|7818.6|7815.8|7811.6|7808.8|40
1633062600000|2021-10-01 04:30:00|7812.1|7809.3|7810.1|7807.3|7815.2|7812.4|7807.2|7804.4|100
1633062900000|2021-10-01 04:35:00|7810.6|7807.8|7812.2|7809.4|7812.6|7809.8|7808.2|7805.4|85
1633063200000|2021-10-01 04:40:00|7812.1|7809.3|7807.2|7804.4|7812.2|7809.4|7806.2|7803.4|123
1633063500000|2021-10-01 04:45:00|7807.1|7804.3|7808.1|7805.3|7810.6|7807.8|7805.1|7802.3|21
1633063800000|2021-10-01 04:50:00|7808.6|7805.8|7809.1|7806.3|7813.1|7810.3|7808.6|7805.8|27
1633064100000|2021-10-01 04:55:00|7808.7|7805.9|7807.6|7804.8|7810.1|7807.3|7807.1|7804.3|31
1633064400000|2021-10-01 05:00:00|7807.1|7804.3|7802.6|7799.8|7808.6|7805.8|7802.1|7799.3|29
1633064700000|2021-10-01 05:05:00|7803.1|7800.3|7801.1|7798.3|7805.6|7802.8|7799.6|7796.8|142
1633065000000|2021-10-01 05:10:00|7800.6|7797.8|7807|7804.2|7808.1|7805.3|7800.1|7797.3|69
1633065300000|2021-10-01 05:15:00|7807.1|7804.3|7814.5|7811.7|7815.1|7811.7|7806.6|7803.8|148
1633065600000|2021-10-01 05:20:00|7815|7812.2|7807.5|7804.7|7815|7812.2|7805|7802.2|45
1633065900000|2021-10-01 05:25:00|7808|7805.2|7817.5|7814.7|7820|7817.2|7806.1|7803.3|262
1633066200000|2021-10-01 05:30:00|7816.5|7813.7|7816.1|7813.3|7818.5|7815.7|7814.1|7811.3|68
1633066500000|2021-10-01 05:35:00|7816|7813.2|7817|7814.2|7817|7814.2|7810.5|7807.7|68
1633066800000|2021-10-01 05:40:00|7816.5|7813.7|7817|7814.2|7822.5|7819.7|7816|7813.1|83
1633067100000|2021-10-01 05:45:00|7817.5|7814.7|7819|7816.2|7823|7820.2|7816.5|7813.7|114
1633067400000|2021-10-01 05:50:00|7818.5|7815.7|7817|7814.2|7821.5|7818.7|7815.5|7812.7|121
1633067700000|2021-10-01 05:55:00|7816|7813.2|7830|7827.2|7832.1|7829.1|7815|7812.2|208
1633068000000|2021-10-01 06:00:00|7830.4|7827.6|7837.9|7835.1|7841.9|7839.1|7830.4|7827.6|466
1633068300000|2021-10-01 06:05:00|7838.4|7835.6|7839.4|7836.6|7843.8|7841|7836.8|7834|333
1633068600000|2021-10-01 06:10:00|7839.3|7836.5|7832.9|7830.1|7839.9|7837.1|7830.9|7828.1|370
1633068900000|2021-10-01 06:15:00|7832.4|7829.6|7822.9|7820.1|7832.9|7830.1|7819.9|7817.1|184
1633069200000|2021-10-01 06:20:00|7822.4|7819.6|7816.9|7814.1|7822.4|7819.6|7810|7807.2|326
1633069500000|2021-10-01 06:25:00|7817.9|7815.1|7816.9|7814.1|7818.4|7815.6|7810.4|7807.6|158
1633069800000|2021-10-01 06:30:00|7816.5|7813.7|7814.9|7812.1|7818.9|7816.1|7810.9|7808.1|175
1633070100000|2021-10-01 06:35:00|7815.8|7813|7817.8|7815|7818.9|7816.1|7812.9|7810.1|123
1633070400000|2021-10-01 06:40:00|7817.4|7814.6|7826.3|7823.5|7829.3|7826.5|7817.4|7814.6|275
1633070700000|2021-10-01 06:45:00|7825.8|7823|7826.3|7823.5|7831.3|7828.5|7825.8|7823|657
1633071000000|2021-10-01 06:50:00|7826.2|7823.4|7813.4|7810.6|7826.3|7823.5|7811.3|7808.5|174
1633071300000|2021-10-01 06:55:00|7813.3|7810.5|7819.3|7816.5|7824.8|7822|7810.8|7808|855
1633071600000|2021-10-01 07:00:00|7818.8|7816|7806.3|7803.5|7820.3|7817.5|7802.9|7800.1|634
1633071900000|2021-10-01 07:05:00|7806.8|7804|7811.3|7808.5|7815.3|7812.5|7802.4|7799.6|592
1633072200000|2021-10-01 07:10:00|7811.8|7809|7808.3|7805.5|7811.8|7809|7801.4|7798.6|620
1633072500000|2021-10-01 07:15:00|7807.8|7805|7809.6|7806.8|7810.5|7807.7|7795.4|7792.6|1978
1633072800000|2021-10-01 07:20:00|7809.5|7806.7|7798.5|7795.7|7811.4|7807.7|7796.9|7794.1|1133
1633073100000|2021-10-01 07:25:00|7798.4|7795.6|7813.9|7811.1|7815.5|7812.7|7796.9|7794.1|591
1633073400000|2021-10-01 07:30:00|7814.5|7811.7|7806.4|7803.6|7816.4|7813.6|7802.4|7799.6|950
1633073700000|2021-10-01 07:35:00|7807.4|7804.6|7791.4|7788.6|7809.4|7806.6|7787.5|7784.7|1152
1633074000000|2021-10-01 07:40:00|7791.5|7788.7|7778|7775.2|7794.4|7791.6|7774.5|7771.7|2792
1633074300000|2021-10-01 07:45:00|7778.5|7775.7|7778.6|7775.8|7780.5|7777.7|7761.7|7758.9|3901
1633074600000|2021-10-01 07:50:00|7779.5|7776.7|7790.9|7788.1|7793.4|7790.6|7778|7775.2|1977
1633074900000|2021-10-01 07:55:00|7790.4|7787.6|7784.4|7781.6|7803.4|7800.6|7783.9|7781.1|905
1633075200000|2021-10-01 08:00:00|7786.2|7783.4|7778.4|7775.6|7788.4|7785.6|7774|7771.2|1008
1633075500000|2021-10-01 08:05:00|7777.9|7775.1|7780.5|7777.7|7783.5|7780.7|7770.5|7767.7|1119
1633075800000|2021-10-01 08:10:00|7780.4|7777.6|7766.4|7763.6|7780.4|7777.6|7765|7762.2|1191
1633076100000|2021-10-01 08:15:00|7766.9|7764.1|7768.4|7765.6|7771.4|7768.6|7751.5|7745|2000
1633076400000|2021-10-01 08:20:00|7768.9|7766.1|7764.9|7762.1|7769.9|7767.1|7758.4|7755.6|1513
1633076700000|2021-10-01 08:25:00|7764.4|7761.6|7785.4|7782.6|7787.3|7784.5|7759.5|7756.7|4131
1633077000000|2021-10-01 08:30:00|7786.3|7783.5|7773.3|7770.5|7788.8|7786|7770.3|7767.5|5882
1633077300000|2021-10-01 08:35:00|7774.3|7771.5|7771.3|7768.5|7779.3|7776.5|7766.9|7764.1|855
1633077600000|2021-10-01 08:40:00|7770.3|7767.5|7779.3|7776.5|7782.3|7779.5|7767.3|7764.5|642
1633077900000|2021-10-01 08:45:00|7780.3|7777.5|7770.3|7767.5|7782.3|7779.5|7762.3|7759.5|1221
1633078200000|2021-10-01 08:50:00|7770.8|7768|7774.7|7771.9|7778.7|7775.9|7768.3|7765.5|1494
1633078500000|2021-10-01 08:55:00|7775.2|7772.4|7764.3|7761.5|7776.2|7773.4|7759.3|7756.5|688
1633078800000|2021-10-01 09:00:00|7764.2|7761.4|7784.3|7781.5|7784.8|7782|7762.3|7759.5|1069
1633079100000|2021-10-01 09:05:00|7784.2|7781.4|7786.8|7784|7791.2|7788.4|7782.3|7779.5|884
1633079400000|2021-10-01 09:10:00|7786.3|7783.5|7790.2|7787.4|7796.5|7793.7|7786.3|7783.5|1005
1633079700000|2021-10-01 09:15:00|7791.2|7788.4|7790.2|7787.4|7796.2|7793.4|7789.2|7786.4|595
1633080000000|2021-10-01 09:20:00|7791.1|7788.3|7792.6|7789.8|7799.2|7796.4|7791.1|7788.3|1012
1633080300000|2021-10-01 09:25:00|7792.1|7789.3|7793.2|7790.4|7793.7|7790.9|7788.2|7785.4|751
1633080600000|2021-10-01 09:30:00|7793.1|7790.3|7790.1|7787.3|7798.6|7795.8|7790.1|7787.3|576
1633080900000|2021-10-01 09:35:00|7789.6|7786.8|7777.2|7774.4|7796.1|7793.3|7776.1|7773.3|1013
1633081200000|2021-10-01 09:40:00|7777.7|7774.9|7786.1|7783.3|7787.1|7784.3|7777.2|7774.4|639
1633081500000|2021-10-01 09:45:00|7785.1|7782.3|7782.3|7779.5|7788.1|7785.3|7780.1|7777.3|1473
1633081800000|2021-10-01 09:50:00|7782.2|7779.4|7771.8|7769|7785.2|7782.4|7770.3|7767.5|923
1633082100000|2021-10-01 09:55:00|7772.2|7769.4|7782.3|7779.5|7782.7|7779.9|7771.2|7768.4|751
1633082400000|2021-10-01 10:00:00|7782.2|7779.4|7787.1|7784.3|7793.7|7790.9|7780.3|7777.5|1543
1633082700000|2021-10-01 10:05:00|7788.1|7785.3|7780.1|7777.3|7792.1|7789.3|7780.1|7777.3|392
1633083000000|2021-10-01 10:10:00|7779.6|7776.8|7791.1|7788.3|7791.6|7788.8|7776.6|7773.8|449
1633083300000|2021-10-01 10:15:00|7791.6|7788.8|7789.1|7786.3|7794.1|7791.3|7786.1|7783.3|194
1633083600000|2021-10-01 10:20:00|7788.1|7785.3|7792.1|7789.3|7792.1|7789.3|7781.6|7778.8|401
1633083900000|2021-10-01 10:25:00|7791.1|7788.3|7792|7789.2|7794.5|7791.7|7788.1|7785.3|508
1633084200000|2021-10-01 10:30:00|7791.6|7788.8|7789.1|7786.3|7798|7795.2|7786|7783.2|990
1633084500000|2021-10-01 10:35:00|7789.6|7786.8|7783.2|7780.4|7790.1|7787.3|7780.6|7777.8|1118
1633084800000|2021-10-01 10:40:00|7782.2|7779.4|7780.1|7777.3|7783.1|7780.3|7775.1|7772.3|416
1633085100000|2021-10-01 10:45:00|7780.2|7777.4|7773.1|7770.3|7781.1|7778.3|7772.4|7769.6|457
1633085400000|2021-10-01 10:50:00|7772.6|7769.8|7768.1|7765.3|7774.1|7771.3|7765.2|7762.4|949
1633085700000|2021-10-01 10:55:00|7768.2|7765.4|7777.7|7774.9|7777.7|7774.9|7765.2|7762.4|610
1633086000000|2021-10-01 11:00:00|7777.6|7774.8|7782.1|7779.3|7784.6|7781.8|7774.1|7771.3|1253
1633086300000|2021-10-01 11:05:00|7781.7|7778.9|7796|7793.2|7797|7794.2|7778.6|7774.2|901
1633086600000|2021-10-01 11:10:00|7796.5|7793.7|7817|7814.2|7818.5|7815.7|7794|7791.2|2438
1633086900000|2021-10-01 11:15:00|7817.5|7814.7|7810|7807.2|7818.9|7816.1|7809.5|7806.7|404
1633087200000|2021-10-01 11:20:00|7811|7808.2|7802.5|7799.7|7812.1|7809.3|7800|7797.2|667
1633087500000|2021-10-01 11:25:00|7803|7800.2|7798.1|7795.3|7806.5|7803.7|7793.1|7790.3|685
1633087800000|2021-10-01 11:30:00|7799|7796.2|7808.6|7805.8|7815.1|7812.3|7798.6|7795.8|789
1633088100000|2021-10-01 11:35:00|7808.2|7805.4|7809|7806.2|7817.1|7814.3|7806.6|7803.8|895
1633088400000|2021-10-01 11:40:00|7809.1|7806.3|7814.1|7811.3|7816.1|7813.3|7808.1|7804.7|810
1633088700000|2021-10-01 11:45:00|7814|7811.2|7809.1|7806.3|7822|7819.2|7809|7806.2|897
1633089000000|2021-10-01 11:50:00|7810|7807.2|7797|7794.2|7811|7808.2|7793.6|7790.8|394
1633089300000|2021-10-01 11:55:00|7797.1|7794.3|7780.1|7777.3|7799|7796.2|7779.1|7776.3|597
1633089600000|2021-10-01 12:00:00|7779.1|7776.3|7777.1|7774.3|7785.2|7782.4|7773.1|7770.3|858
1633089900000|2021-10-01 12:05:00|7776.1|7773.3|7776.1|7773.3|7778.1|7775.3|7765.1|7762.3|1400
1633090200000|2021-10-01 12:10:00|7775.6|7772.8|7789|7786.2|7792|7789.2|7773.6|7770.8|909
1633090500000|2021-10-01 12:15:00|7789.1|7786.3|7783.6|7780.8|7794.1|7791.3|7779.1|7776.3|967
1633090800000|2021-10-01 12:20:00|7782.6|7779.8|7774.6|7771.8|7783.1|7780.3|7769.1|7766.3|1068
1633091100000|2021-10-01 12:25:00|7776|7773.2|7788.6|7785.8|7794.5|7791.7|7773.6|7770.8|1063
1633091400000|2021-10-01 12:30:00|7788.1|7785.3|7772|7769.2|7788.1|7785.3|7771.1|7768.3|798
1633091700000|2021-10-01 12:35:00|7772.1|7769.3|7773.6|7770.8|7781.5|7778.7|7770.1|7767.3|803
1633092000000|2021-10-01 12:40:00|7774|7771.2|7798.1|7795.3|7799.5|7796.7|7769.1|7766.3|1306
1633092300000|2021-10-01 12:45:00|7799|7796.2|7775|7772.2|7799|7796.2|7770.1|7767.3|804
1633092600000|2021-10-01 12:50:00|7775.1|7772.3|7781.1|7778.3|7787.6|7784.8|7774.6|7771.8|889
1633092900000|2021-10-01 12:55:00|7780.1|7777.3|7788.7|7785.9|7793.1|7790.3|7776.3|7773.5|2845
1633093200000|2021-10-01 13:00:00|7787.7|7784.9|7792.2|7789.4|7795.2|7792.4|7768.1|7765.3|2985
1633093500000|2021-10-01 13:05:00|7794.9|7792.1|7787.1|7784.3|7810.6|7807.8|7777.2|7774.4|2588
1633093800000|2021-10-01 13:10:00|7786.6|7783.8|7789.1|7786.3|7793.6|7790.8|7776.2|7773.4|1289
1633094100000|2021-10-01 13:15:00|7788.6|7785.8|7821.1|7818.3|7821.5|7818.7|7787.6|7784.8|2397
1633094400000|2021-10-01 13:20:00|7821.5|7818.7|7829|7826.2|7839|7836.2|7818.1|7815.3|3047
1633094700000|2021-10-01 13:25:00|7828.6|7825.8|7827.5|7824.7|7836|7833.2|7821.2|7818.4|2309
1633095000000|2021-10-01 13:30:00|7828.4|7825.6|7829.5|7826.7|7839|7836.2|7826|7823.2|1891
1633095300000|2021-10-01 13:35:00|7829|7826.2|7850.9|7848.1|7853.4|7850.6|7827.6|7824.8|2466
1633095600000|2021-10-01 13:40:00|7851|7848.2|7850|7847.2|7858.9|7856.1|7847|7844.2|1204
1633095900000|2021-10-01 13:45:00|7849.9|7847.1|7854|7851.2|7859.4|7856.6|7846|7843.2|2034
1633096200000|2021-10-01 13:50:00|7853.9|7851.1|7856.9|7854.1|7863.9|7861.1|7848|7845.2|2044
1633096500000|2021-10-01 13:55:00|7857|7854.2|7850.3|7847.5|7859.4|7856.6|7847.9|7845.1|1005
1633096800000|2021-10-01 14:00:00|7851.3|7848.5|7861|7858.2|7872.4|7869.6|7849.5|7846.7|2998
1633097100000|2021-10-01 14:05:00|7860.9|7858.1|7858.9|7856.1|7870.8|7868|7857.9|7855.1|1408
1633097400000|2021-10-01 14:10:00|7859.4|7856.6|7849.1|7846.3|7861.4|7858.6|7843|7840.2|2784
1633097700000|2021-10-01 14:15:00|7849|7846.2|7851.4|7848.6|7855|7852.2|7835.1|7832.3|4081
1633098000000|2021-10-01 14:20:00|7851.9|7849.1|7835.5|7832.7|7857.9|7855.1|7834|7831.2|1678
1633098300000|2021-10-01 14:25:00|7835.9|7833.1|7841|7838.2|7851.9|7849.1|7823|7820.2|2704
1633098600000|2021-10-01 14:30:00|7840.9|7838.1|7829|7826.2|7848.9|7846.1|7823.6|7820.8|2201
1633098900000|2021-10-01 14:35:00|7828.9|7826.1|7820|7817.2|7835.4|7832.6|7817.5|7814.7|2061
1633099200000|2021-10-01 14:40:00|7819.5|7816.7|7809.5|7806.7|7827.9|7825.1|7809|7806.2|1804
1633099500000|2021-10-01 14:45:00|7810|7807.2|7802.5|7799.7|7811|7808.2|7797|7794.2|3358
1633099800000|2021-10-01 14:50:00|7803|7800.2|7798.5|7795.7|7806|7803.2|7792|7789.2|2763
1633100100000|2021-10-01 14:55:00|7798|7795.2|7810|7807.2|7816|7813.2|7797.5|7794.7|2308
1633100400000|2021-10-01 15:00:00|7810.5|7807.7|7801|7798.2|7817.5|7814.7|7800.5|7797.7|1749
1633100700000|2021-10-01 15:05:00|7800.5|7797.7|7798.5|7795.7|7808|7805.2|7795|7792.2|2159
1633101000000|2021-10-01 15:10:00|7799|7796.2|7819.4|7816.6|7821.9|7819.1|7784.1|7781.3|3091
1633101300000|2021-10-01 15:15:00|7819.9|7817.1|7820.9|7818.1|7822.9|7820.1|7808|7805.2|1299
1633101600000|2021-10-01 15:20:00|7821|7818.2|7831.9|7829.1|7835.4|7832.6|7817.9|7815.1|2104
1633101900000|2021-10-01 15:25:00|7831.8|7829|7848.8|7846|7848.8|7846|7830|7827.2|5209
1633102200000|2021-10-01 15:30:00|7848.9|7846.1|7857.2|7854.4|7863.7|7860.9|7839.8|7837|5671
1633102500000|2021-10-01 15:35:00|7856.8|7854|7848.8|7846|7859.8|7857|7847.8|7845|1921
1633102800000|2021-10-01 15:40:00|7849.8|7847|7854.9|7852.1|7855.9|7853.1|7847.8|7845|1526
1633103100000|2021-10-01 15:45:00|7855.4|7852.6|7865.3|7862.5|7866.8|7864|7847.9|7845.1|1349
1633103400000|2021-10-01 15:50:00|7865.8|7863|7860.8|7858|7867.7|7864.9|7860.8|7858|1861
1633103700000|2021-10-01 15:55:00|7861.3|7858.5|7853.8|7851|7861.8|7859|7849.3|7846.5|1260
1633104000000|2021-10-01 16:00:00|7855.8|7853|7852.4|7849.6|7855.8|7853|7847.8|7845|1275
1633104300000|2021-10-01 16:05:00|7852.8|7850|7850.8|7848|7853.9|7851.1|7842.4|7839.6|1093
1633104600000|2021-10-01 16:10:00|7851.3|7848.5|7850.9|7848.1|7853.3|7850.5|7844.8|7842|1230
1633104900000|2021-10-01 16:15:00|7851.3|7848.5|7858.8|7856|7858.8|7856|7849.3|7846.5|866
1633105200000|2021-10-01 16:20:00|7858.3|7855.5|7863.3|7860.5|7864.3|7861.5|7856.3|7853.5|1085
1633105500000|2021-10-01 16:25:00|7862.9|7860.1|7862.8|7860|7864.8|7862|7860.8|7858|980
1633105800000|2021-10-01 16:30:00|7862.9|7860.1|7861.4|7858.6|7865.8|7863|7856.9|7854.1|835
1633106100000|2021-10-01 16:35:00|7861.9|7859.1|7874.9|7872.1|7874.9|7872.1|7861.4|7858.6|1503
1633106400000|2021-10-01 16:40:00|7874.8|7872|7878.8|7876|7878.8|7876|7871.9|7869.1|1178
1633106700000|2021-10-01 16:45:00|7877.9|7875.1|7866.9|7864.1|7888.8|7886|7866.8|7864|1367
1633107000000|2021-10-01 16:50:00|7866.5|7863.7|7870.8|7868|7871.8|7869|7864.4|7861.6|632
1633107300000|2021-10-01 16:55:00|7871.8|7869|7874.3|7871.5|7876.8|7874|7868.8|7866|801
1633107600000|2021-10-01 17:00:00|7874.8|7872|7876.8|7874|7878.8|7876|7869.9|7867.1|1088
1633107900000|2021-10-01 17:05:00|7876.9|7874.1|7877.8|7875|7878.9|7876.1|7872.8|7870|1107
1633108200000|2021-10-01 17:10:00|7877.9|7875.1|7870.9|7868.1|7883.8|7881|7870.4|7867.6|1907
1633108500000|2021-10-01 17:15:00|7871|7868.2|7875.9|7873.1|7877.9|7875.1|7865.9|7863.1|1032
1633108800000|2021-10-01 17:20:00|7874.9|7872.1|7881.8|7879|7883.8|7881|7873.9|7871.1|1135
1633109100000|2021-10-01 17:25:00|7882.3|7879.5|7888.3|7885.5|7888.9|7886.1|7880.8|7878|682
1633109400000|2021-10-01 17:30:00|7888.8|7886|7889.4|7886.6|7892.9|7890.1|7885.8|7883|1105
1633109700000|2021-10-01 17:35:00|7889.8|7887|7896.8|7894|7897.8|7895|7887.8|7885|1281
1633110000000|2021-10-01 17:40:00|7897.3|7894.5|7907.3|7904.5|7907.3|7904.5|7893.4|7890.6|891
1633110300000|2021-10-01 17:45:00|7906.8|7904|7901.8|7899|7907.7|7904.9|7901.8|7899|552
1633110600000|2021-10-01 17:50:00|7902.7|7899.9|7911.6|7908.8|7916.6|7913.8|7898.9|7896.1|2713
1633110900000|2021-10-01 17:55:00|7912.1|7909.3|7926.6|7923.8|7929.6|7926.8|7912.1|7909.3|3307
1633111200000|2021-10-01 18:00:00|7926.5|7923.7|7920.6|7917.8|7928.6|7925.8|7920.1|7917.3|1580
1633111500000|2021-10-01 18:05:00|7920.7|7917.9|7920.7|7917.9|7928.5|7925.7|7912.6|7909.8|1776
1633111800000|2021-10-01 18:10:00|7921.2|7918.4|7917.7|7914.9|7923.7|7920.9|7911.8|7909|1604
1633112100000|2021-10-01 18:15:00|7918.7|7915.9|7913.2|7910.4|7924.2|7921.4|7911.6|7908.8|2585
1633112400000|2021-10-01 18:20:00|7913.6|7910.8|7921.6|7918.8|7922.1|7919.3|7909.6|7906.8|1655
1633112700000|2021-10-01 18:25:00|7922.1|7919.3|7920.5|7917.7|7934.6|7931.8|7916.1|7913.3|8072
1633113000000|2021-10-01 18:30:00|7920.6|7917.8|7902.6|7899.8|7920.6|7917.8|7901.6|7898.8|2724
1633113300000|2021-10-01 18:35:00|7901.7|7898.9|7911.5|7908.7|7911.5|7908.7|7901.2|7898.4|2621
1633113600000|2021-10-01 18:40:00|7911|7908.2|7909.5|7906.7|7915.4|7912.6|7909|7906.2|419
1633113900000|2021-10-01 18:45:00|7910.5|7907.7|7912.4|7909.6|7913.5|7910.7|7908|7905.2|325
1633114200000|2021-10-01 18:50:00|7911.9|7909.1|7910.4|7907.6|7911.9|7909.1|7907.4|7904.6|497
1633114500000|2021-10-01 18:55:00|7909.9|7907.1|7907.4|7904.6|7911.4|7908.6|7906.9|7904.1|315
1633114800000|2021-10-01 19:00:00|7906.9|7904.1|7901.4|7898.6|7909.4|7906.6|7900.9|7898.1|686
1633115100000|2021-10-01 19:05:00|7902.3|7899.5|7901.5|7898.7|7905.4|7902.6|7899.5|7896.7|1540
1633115400000|2021-10-01 19:10:00|7900.5|7897.7|7904.4|7901.6|7905.4|7902.6|7900|7897.2|379
1633115700000|2021-10-01 19:15:00|7904.9|7902.1|7897.8|7895|7908.4|7905.6|7897.3|7894.5|278
1633116000000|2021-10-01 19:20:00|7898.3|7895.5|7899.8|7897|7900.8|7898|7896.8|7894|192
1633116300000|2021-10-01 19:25:00|7900.3|7897.5|7898.3|7895.5|7902.8|7900|7897.4|7894.6|494
1633116600000|2021-10-01 19:30:00|7897.8|7895|7898.4|7895.6|7900.4|7897.6|7896.3|7893.5|217
1633116900000|2021-10-01 19:35:00|7899.3|7896.5|7899.3|7896.5|7904.8|7902|7897.3|7894.5|517
1633117200000|2021-10-01 19:40:00|7899.8|7897|7901.8|7899|7902.8|7900|7899.3|7896.5|205
1633117500000|2021-10-01 19:45:00|7902.3|7899.5|7903.3|7900.5|7904.3|7901.5|7901.3|7898.5|203
1633117800000|2021-10-01 19:50:00|7902.8|7900|7908.3|7905.5|7910.3|7907.5|7902.8|7900|299
1633118100000|2021-10-01 19:55:00|7907.8|7905|7911.3|7908.5|7911.3|7908.5|7906.3|7903.5|296
1633118400000|2021-10-01 20:00:00|7911.8|7909|7909.8|7907|7912.9|7910.1|7909.3|7906.5|53
1633118700000|2021-10-01 20:05:00|7910.3|7907.5|7907.9|7905.1|7911.2|7908.4|7907.9|7905.1|242
1633119000000|2021-10-01 20:10:00|7908.3|7905.5|7908.7|7905.9|7911.3|7908.5|7907.4|7904.6|102
1633119300000|2021-10-01 20:15:00|7908.8|7906|7911.2|7908.4|7911.2|7908.4|7907.8|7905|174
1633119600000|2021-10-01 20:20:00|7910.3|7907.5|7908.3|7905.5|7910.8|7908|7908.3|7905.5|53
1633119900000|2021-10-01 20:25:00|7908.7|7905.9|7905.7|7902.9|7909.7|7906.9|7904.3|7901.5|46
1633120200000|2021-10-01 20:30:00|7906.2|7903.4|7904.7|7901.9|7906.3|7903.5|7903.3|7900.5|164
1633120500000|2021-10-01 20:35:00|7904.3|7901.5|7907.2|7904.4|7907.2|7904.4|7901.3|7898.5|123
1633120800000|2021-10-01 20:40:00|7906.8|7904|7910.2|7907.4|7911.7|7908.9|7903.2|7899.8|157
1633121100000|2021-10-01 20:45:00|7909.8|7907|7913.2|7910.4|7914.2|7911.4|7909.8|7907|190
1633121400000|2021-10-01 20:50:00|7912.7|7909.9|7906.2|7903.4|7913.2|7910.4|7905.2|7902.4|83
1633121700000|2021-10-01 20:55:00|7907.1|7904.3|7913.3|7903.3|7914.3|7906.9|7905.7|7899.3|267
1633298400000|2021-10-03 22:00:00|7933.3|7929.3|7928.7|7918.7|7939.9|7934.9|7919.6|7912.8|1012
1633298700000|2021-10-03 22:05:00|7924.7|7914.7|7933.2|7929.2|7936.7|7930.2|7920.2|7914.7|62
1633299000000|2021-10-03 22:10:00|7935.8|7925.8|7924.8|7914.8|7935.8|7928.8|7921.3|7914.8|15
1633299300000|2021-10-03 22:15:00|7924.7|7914.7|7921.2|7917.2|7926.8|7920.2|7920.1|7913.5|3
1633299600000|2021-10-03 22:20:00|7923.8|7913.8|7924.3|7920.3|7925.4|7922.4|7920.7|7913.8|5
1633299900000|2021-10-03 22:25:00|7926.9|7916.9|7928.6|7925.8|7929.8|7925.8|7924|7916.9|24
1633300200000|2021-10-03 22:30:00|7929.4|7926.6|7930.1|7927.3|7931.2|7928.3|7929.4|7926.6|52
1633300500000|2021-10-03 22:35:00|7930.6|7927.8|7929.6|7926.8|7930.6|7927.8|7929.6|7926.8|27
1633300800000|2021-10-03 22:40:00|7929.7|7926.9|7931.1|7927.1|7931.2|7927.7|7929.6|7926.8|66
1633301100000|2021-10-03 22:45:00|7930.1|7927.3|7930.1|7927.3|7933.2|7929.3|7927.9|7924.1|40
1633301400000|2021-10-03 22:50:00|7930.5|7927.7|7925.6|7922.8|7932.6|7929.8|7925.6|7922.8|170
1633301700000|2021-10-03 22:55:00|7924.6|7920.6|7917|7914.2|7924.6|7920.6|7916|7909.7|110
1633302000000|2021-10-03 23:00:00|7917.2|7913.2|7911.6|7908.8|7917.7|7914.3|7911.6|7907.7|15
1633302300000|2021-10-03 23:05:00|7911.1|7908.3|7916|7913.2|7916.1|7913.2|7911|7907.2|16
1633302600000|2021-10-03 23:10:00|7915|7912.2|7913.2|7909.2|7917.7|7913.2|7912.2|7907.7|7
1633302900000|2021-10-03 23:15:00|7912|7908.1|7910.1|7906.1|7912.1|7908.3|7909|7906.1|14
1633303200000|2021-10-03 23:20:00|7912.7|7902.7|7904.1|7901.3|7912.7|7906.1|7903.1|7900.2|30
1633303500000|2021-10-03 23:25:00|7904|7901.2|7907.2|7903.2|7907.2|7903.3|7901|7896.7|225
1633303800000|2021-10-03 23:30:00|7907.1|7904.3|7906.5|7903.7|7909.6|7904.6|7904.5|7899.6|2
1633304100000|2021-10-03 23:35:00|7906.9|7904.1|7911.1|7908.3|7913.1|7909.2|7906.9|7904.1|12
1633304400000|2021-10-03 23:40:00|7912.1|7908.1|7910.5|7907.7|7912.2|7908.3|7910.5|7907.7|21
1633304700000|2021-10-03 23:45:00|7911|7908.2|7910.5|7907.7|7911.5|7908.7|7910.5|7907.7|72
1633305000000|2021-10-03 23:50:00|7910.4|7907.6|7910.5|7907.7|7911.5|7908.7|7910.4|7907.6|16
1633305300000|2021-10-03 23:55:00|7910.4|7907.6|7914.9|7912.1|7917.5|7914.7|7910.4|7907.6|108
1633305600000|2021-10-04 00:00:00|7917.4|7914.6|7902|7899.2|7917.5|7914.7|7900.9|7898.1|185
1633305900000|2021-10-04 00:05:00|7901.9|7899.1|7900|7897.2|7905.4|7902.6|7900|7897.1|41
1633306200000|2021-10-04 00:10:00|7899.4|7896.6|7891.1|7887.1|7901|7898.1|7887.4|7884.6|281
1633306500000|2021-10-04 00:15:00|7890.9|7888.1|7886|7883.2|7891|7888.2|7882.9|7879.2|193
1633306800000|2021-10-04 00:20:00|7885.9|7883.1|7889.9|7887.1|7892.8|7889.9|7885.9|7883.1|37
1633307100000|2021-10-04 00:25:00|7891.9|7889.1|7888.5|7885.7|7894.4|7891.6|7888|7885.1|20
1633307400000|2021-10-04 00:30:00|7889.7|7886.9|7893|7890.2|7897.9|7894.1|7886.5|7883.1|32
1633307700000|2021-10-04 00:35:00|7893.8|7891|7897|7893|7902.5|7899.7|7892|7889.2|120
1633308000000|2021-10-04 00:40:00|7896.9|7894.1|7897.3|7894.5|7899.9|7897.1|7896.4|7893.6|77
1633308300000|2021-10-04 00:45:00|7896.4|7893.6|7899.8|7897|7899.8|7897|7896.4|7893.6|61
1633308600000|2021-10-04 00:50:00|7898.9|7896.1|7892.8|7890|7899.8|7897|7890.9|7888.1|29
1633308900000|2021-10-04 00:55:00|7893.8|7889.8|7893.8|7891|7896.9|7894|7890|7887.2|99
1633309200000|2021-10-04 01:00:00|7893.3|7890.5|7889.9|7887.1|7899.8|7897|7889.9|7887|63
1633309500000|2021-10-04 01:05:00|7889.8|7887|7888.8|7886|7890.8|7887|7886.4|7883.6|35
1633309800000|2021-10-04 01:10:00|7888|7885.2|7890.9|7888.1|7893.8|7890|7886.9|7884.1|13
1633310100000|2021-10-04 01:15:00|7891.3|7888.5|7894.9|7892.1|7895.3|7892.5|7891.3|7888.5|33
1633310400000|2021-10-04 01:20:00|7895.3|7892.5|7902.9|7900.1|7905.8|7903|7894.5|7891.7|26
1633310700000|2021-10-04 01:25:00|7902.4|7899.6|7906.9|7902.9|7908.7|7905.9|7900.9|7898.1|23
1633311000000|2021-10-04 01:30:00|7905.9|7903.1|7902.8|7900|7907.7|7904.9|7902.8|7900|7
1633311300000|2021-10-04 01:35:00|7902.3|7899.5|7898.7|7895.9|7902.9|7900|7897.2|7894.4|57
1633311600000|2021-10-04 01:40:00|7898.2|7895.4|7893.6|7890.8|7898.2|7895.4|7888.8|7886|42
1633311900000|2021-10-04 01:45:00|7893.7|7890.9|7894.8|7892|7897.6|7894.8|7892.7|7889.9|35
1633312200000|2021-10-04 01:50:00|7894.6|7891.8|7879.8|7877|7894.6|7891.8|7879.3|7876.5|235
1633312500000|2021-10-04 01:55:00|7879.3|7876.5|7885.2|7882.4|7886.7|7883.9|7876.8|7874|97
1633312800000|2021-10-04 02:00:00|7885|7882.2|7886.8|7884|7887.2|7884.4|7880.8|7878|43
1633313100000|2021-10-04 02:05:00|7886.4|7883.6|7891.8|7889|7894.8|7891.8|7885.2|7882.4|137
1633313400000|2021-10-04 02:10:00|7892.8|7890|7894.7|7891.9|7897.2|7894.4|7892.2|7888.9|26
1633313700000|2021-10-04 02:15:00|7893.8|7891|7896.6|7893.8|7896.6|7893.8|7892.2|7889.4|76
1633314000000|2021-10-04 02:20:00|7895.8|7893|7890.7|7887.9|7896.9|7893.8|7888|7882.2|697
1633314300000|2021-10-04 02:25:00|7890.3|7887.5|7891.7|7888.9|7893.7|7890.9|7886.8|7884|56
1633314600000|2021-10-04 02:30:00|7891.6|7888.8|7891.6|7888.8|7895.1|7892.3|7891.1|7888.3|20
1633314900000|2021-10-04 02:35:00|7892.5|7889.7|7897|7894.2|7897.1|7894.3|7890.6|7887.8|36
1633315200000|2021-10-04 02:40:00|7897.1|7894.3|7896.1|7893.3|7897.1|7894.3|7893.5|7890.7|53
1633315500000|2021-10-04 02:45:00|7894.6|7891.8|7895.1|7892.3|7896.1|7893.3|7893.7|7890.9|67
1633315800000|2021-10-04 02:50:00|7894.1|7891.3|7893.7|7890.9|7894.5|7891.7|7893.5|7890.7|79
1633316100000|2021-10-04 02:55:00|7893.6|7890.8|7894.1|7891.3|7894.1|7891.3|7892.5|7889.7|42
1633316400000|2021-10-04 03:00:00|7894|7891.2|7894|7891.2|7895.1|7892.3|7893.5|7890.7|7
1633316700000|2021-10-04 03:05:00|7893.6|7890.8|7888.7|7885.9|7894|7891.2|7888.1|7885.3|32
1633317000000|2021-10-04 03:10:00|7889.1|7886.3|7885.1|7882.3|7889.1|7886.3|7884.2|7881.4|94
1633317300000|2021-10-04 03:15:00|7885|7882.2|7887.1|7884.3|7889.1|7886.3|7884.6|7881.8|28
1633317600000|2021-10-04 03:20:00|7886.6|7883.8|7885.1|7882.3|7887.1|7884.3|7884.6|7881.8|233
1633317900000|2021-10-04 03:25:00|7885.6|7882.8|7884.6|7881.8|7886.5|7883.7|7884.5|7881.7|57
1633318200000|2021-10-04 03:30:00|7885|7882.2|7900.5|7897.7|7904.2|7900.2|7883.5|7880.7|660
1633318500000|2021-10-04 03:35:00|7901|7898.2|7898.6|7895.8|7901|7898.2|7896.6|7893.8|70
1633318800000|2021-10-04 03:40:00|7899.1|7896.3|7896.5|7893.7|7900.8|7897.8|7896.1|7893.3|84
1633319100000|2021-10-04 03:45:00|7896.6|7893.8|7894.2|7891.4|7897.7|7894.9|7892.1|7889.3|63
1633319400000|2021-10-04 03:50:00|7894.6|7891.8|7891.8|7889|7895.2|7892.4|7890.8|7888|10
1633319700000|2021-10-04 03:55:00|7892.2|7889.4|7889.7|7886.9|7892.6|7889.8|7887.2|7884.4|30
1633320000000|2021-10-04 04:00:00|7890.5|7887.7|7889.7|7886.9|7891.2|7888.4|7886.8|7884|113
1633320300000|2021-10-04 04:05:00|7889.2|7886.4|7890.7|7887.9|7891.1|7888.3|7887.7|7884.9|36
1633320600000|2021-10-04 04:10:00|7890.2|7887.4|7888.1|7885.3|7890.6|7887.8|7888.1|7885.3|11
1633320900000|2021-10-04 04:15:00|7888.2|7885.4|7892.2|7889.4|7894|7891.2|7888.2|7885.4|58
1633321200000|2021-10-04 04:20:00|7892.1|7889.3|7890.1|7887.3|7896|7893.2|7888.7|7885.7|145
1633321500000|2021-10-04 04:25:00|7889.7|7886.9|7887.1|7884.3|7891.1|7888.3|7885.3|7882.5|71
1633321800000|2021-10-04 04:30:00|7887.6|7884.8|7889.5|7886.7|7891.1|7888.3|7884.7|7881.9|40
1633322100000|2021-10-04 04:35:00|7889.6|7886.8|7892.1|7889.3|7892.6|7889.8|7885.7|7882.9|42
1633322400000|2021-10-04 04:40:00|7891.1|7888.3|7889.6|7886.8|7891.7|7888.9|7888.6|7885.8|19
1633322700000|2021-10-04 04:45:00|7889.2|7886.4|7891.5|7888.7|7896.1|7893.3|7889.1|7886.3|18
1633323000000|2021-10-04 04:50:00|7891.7|7888.9|7895.5|7892.7|7896.5|7893.7|7891.7|7888.9|12
1633323300000|2021-10-04 04:55:00|7896|7893.2|7894.6|7891.8|7897.5|7894.7|7894.1|7891.3|17
1633323600000|2021-10-04 05:00:00|7895|7892.2|7902.5|7899.7|7907.2|7904.4|7895|7892.2|120
1633323900000|2021-10-04 05:05:00|7903|7900.2|7907|7904.2|7907.5|7904.7|7902.5|7899.7|56
1633324200000|2021-10-04 05:10:00|7907.5|7904.7|7907.5|7904.7|7911.4|7908.6|7904|7901.2|118
1633324500000|2021-10-04 05:15:00|7908|7905.2|7907.5|7904.7|7909.4|7906.6|7905.5|7902.7|25
1633324800000|2021-10-04 05:20:00|7908|7905.2|7909|7906.2|7913.9|7911.1|7907.5|7904.7|96
1633325100000|2021-10-04 05:25:00|7908.6|7905.8|7909.4|7906.6|7911.5|7908.7|7908|7905.2|30
1633325400000|2021-10-04 05:30:00|7909.5|7906.7|7907.5|7904.7|7912|7909.2|7905|7901.6|93
1633325700000|2021-10-04 05:35:00|7908|7905.2|7906.6|7903.8|7908.4|7905.6|7906.5|7903.7|21
1633326000000|2021-10-04 05:40:00|7906.5|7903.7|7902.6|7899.8|7907|7904.2|7900.2|7897.4|45
1633326300000|2021-10-04 05:45:00|7902.2|7899.4|7902.4|7899.6|7903|7900.2|7897.5|7894.7|215
1633326600000|2021-10-04 05:50:00|7902.5|7899.7|7906.5|7903.7|7910.2|7907.4|7902|7899.2|88
1633326900000|2021-10-04 05:55:00|7906|7903.2|7899.4|7896.6|7906|7903.2|7896.9|7894.1|81
1633327200000|2021-10-04 06:00:00|7899|7896.2|7893.3|7890.5|7899.8|7897|7891.5|7888.7|143
1633327500000|2021-10-04 06:05:00|7893.8|7891|7895|7892.2|7895|7892.2|7885.4|7882.6|200
1633327800000|2021-10-04 06:10:00|7894.9|7892.1|7888.4|7885.6|7894.9|7892.1|7884.5|7881.7|128
1633328100000|2021-10-04 06:15:00|7888.5|7885.7|7885.4|7882.6|7888.5|7885.7|7882.4|7879.6|145
1633328400000|2021-10-04 06:20:00|7885|7882.2|7879.3|7876.5|7886.4|7883.6|7876|7873.2|294
1633328700000|2021-10-04 06:25:00|7878.9|7876.1|7880.4|7877.6|7883.9|7881.1|7876.9|7874.1|650
1633329000000|2021-10-04 06:30:00|7880.3|7877.5|7880.9|7878.1|7884|7881.2|7878.5|7875.7|229
1633329300000|2021-10-04 06:35:00|7880.5|7877.7|7880.9|7878.1|7884|7881.2|7878.5|7875.7|101
1633329600000|2021-10-04 06:40:00|7881|7878.2|7877.9|7875.1|7882.5|7879.7|7876.9|7874.1|66
1633329900000|2021-10-04 06:45:00|7877|7874.2|7877.7|7874.9|7879.9|7877.1|7875.9|7873.1|122
1633330200000|2021-10-04 06:50:00|7877.9|7875.1|7879.3|7876.5|7882.8|7880|7874.9|7872.1|1147
1633330500000|2021-10-04 06:55:00|7879.4|7876.6|7877.9|7875.1|7881.8|7879|7877.8|7875|215
1633330800000|2021-10-04 07:00:00|7877.8|7875|7881.8|7879|7884.4|7881.4|7867.1|7864.3|866
1633331100000|2021-10-04 07:05:00|7882.8|7880|7878.8|7876|7886.7|7883.9|7872.8|7870|607
1633331400000|2021-10-04 07:10:00|7878.3|7875.5|7878.8|7876|7882.4|7879.6|7874.8|7872|286
1633331700000|2021-10-04 07:15:00|7878.7|7875.9|7873.8|7871|7878.7|7875.9|7869.4|7866.6|499
1633332000000|2021-10-04 07:20:00|7873.9|7871.1|7870.5|7867.7|7878.8|7876|7869.6|7866.8|774
1633332300000|2021-10-04 07:25:00|7870.9|7868.1|7869|7866.2|7871.9|7869.1|7866|7863.2|515
1633332600000|2021-10-04 07:30:00|7869.1|7866.3|7868.5|7865.7|7870.9|7868.1|7863|7860.2|554
1633332900000|2021-10-04 07:35:00|7868|7865.2|7876.4|7873.6|7877.9|7875.1|7864.9|7862.1|528
1633333200000|2021-10-04 07:40:00|7876.9|7874.1|7872.9|7870.1|7876.9|7874.1|7869|7866.2|398
1633333500000|2021-10-04 07:45:00|7872.5|7869.7|7878.9|7876.1|7880.8|7878|7867.9|7865.1|393
1633333800000|2021-10-04 07:50:00|7878.8|7876|7900.7|7897.9|7905.5|7902.3|7875.9|7873.1|2224
1633334100000|2021-10-04 07:55:00|7901.1|7898.3|7908.6|7905.8|7910.7|7907.9|7890.3|7887.5|1622
1633334400000|2021-10-04 08:00:00|7908.1|7905.3|7922.1|7919.3|7924.1|7921.3|7907.6|7904.8|2626
1633334700000|2021-10-04 08:05:00|7921.7|7918.9|7923.6|7920.8|7930.4|7927.6|7917.7|7914.9|1416
1633335000000|2021-10-04 08:10:00|7923.7|7920.9|7922.7|7919.9|7930.6|7927.8|7922.7|7919.9|1208
1633335300000|2021-10-04 08:15:00|7923.5|7920.7|7929.9|7927.1|7931.5|7928.7|7922.7|7919.9|938
1633335600000|2021-10-04 08:20:00|7930.3|7927.5|7923.7|7920.9|7934.4|7931.6|7922.1|7919.3|1326
1633335900000|2021-10-04 08:25:00|7923.6|7920.8|7918.1|7915.3|7927.7|7924.9|7916.7|7913.9|5247
1633336200000|2021-10-04 08:30:00|7918.5|7915.7|7908.8|7906|7919.6|7916.8|7906.7|7903.9|3097
1633336500000|2021-10-04 08:35:00|7909.6|7906.8|7905.6|7902.8|7910.6|7907.8|7902.8|7900|955
1633336800000|2021-10-04 08:40:00|7905.5|7902.7|7908.6|7905.8|7918.4|7915.6|7904.7|7901.9|1346
1633337100000|2021-10-04 08:45:00|7908.1|7905.3|7903.4|7900.6|7908.5|7905.7|7901.8|7899|1107
1633337400000|2021-10-04 08:50:00|7903.5|7900.7|7905.6|7902.8|7913.5|7910.7|7902.4|7899.6|1842
1633337700000|2021-10-04 08:55:00|7905.5|7902.7|7911.6|7908.8|7913.6|7910.8|7902.5|7899.7|390
1633338000000|2021-10-04 09:00:00|7912|7909.2|7910.7|7907.9|7915.7|7912.9|7906.6|7903.8|1036
1633338300000|2021-10-04 09:05:00|7910.6|7907.8|7914.1|7911.3|7915.6|7912.8|7910.6|7907.8|615
1633338600000|2021-10-04 09:10:00|7914.6|7911.8|7915.6|7912.8|7916.7|7913.9|7911.6|7908.8|437
1633338900000|2021-10-04 09:15:00|7916.1|7913.3|7911.6|7908.8|7916.6|7913.8|7907.6|7904.8|744
1633339200000|2021-10-04 09:20:00|7911.7|7908.9|7906.7|7903.9|7913.2|7910.4|7906.7|7903.9|359
1633339500000|2021-10-04 09:25:00|7906.6|7903.8|7909.1|7906.3|7911.7|7908.9|7905.1|7902.3|355
1633339800000|2021-10-04 09:30:00|7908.6|7905.8|7910.6|7907.8|7914.6|7911.8|7903|7900.2|1116
1633340100000|2021-10-04 09:35:00|7910.5|7907.7|7913.4|7910.6|7919.5|7916.7|7908.5|7905.7|634
1633340400000|2021-10-04 09:40:00|7912.5|7909.7|7916.5|7913.7|7919.5|7916.7|7912.4|7909.6|578
1633340700000|2021-10-04 09:45:00|7915.5|7912.7|7924.5|7921.7|7926.5|7923.7|7914.5|7911.7|753
1633341000000|2021-10-04 09:50:00|7924.6|7921.8|7924.4|7921.6|7929.4|7926.6|7921.6|7918.8|964
1633341300000|2021-10-04 09:55:00|7924.5|7921.7|7925.6|7922.8|7928.4|7925.6|7923.4|7920.6|1066
1633341600000|2021-10-04 10:00:00|7925.5|7922.7|7920.6|7917.8|7929.4|7926.6|7920.5|7917.7|487
1633341900000|2021-10-04 10:05:00|7920.5|7917.7|7931.6|7928.8|7933|7930.2|7920.5|7917.7|589
1633342200000|2021-10-04 10:10:00|7932|7929.2|7934|7931.2|7936.6|7933.8|7929.5|7926.7|1156
1633342500000|2021-10-04 10:15:00|7933.6|7930.8|7934.5|7931.7|7936|7933.2|7930.4|7927.6|655
1633342800000|2021-10-04 10:20:00|7934.4|7931.6|7929|7926.2|7934.5|7931.7|7926|7923.2|655
1633343100000|2021-10-04 10:25:00|7928.6|7925.8|7931.5|7928.7|7933.4|7930.6|7928.5|7925.7|389
1633343400000|2021-10-04 10:30:00|7931|7928.2|7928.3|7925.5|7933.4|7930.6|7928.3|7925.5|215
1633343700000|2021-10-04 10:35:00|7928.4|7925.6|7934.4|7931.6|7935.3|7932.5|7926.4|7923.6|834
1633344000000|2021-10-04 10:40:00|7935.2|7932.4|7931.3|7928.5|7936.4|7933.6|7926.5|7923.7|637
1633344300000|2021-10-04 10:45:00|7930.5|7927.7|7930.4|7927.6|7934.4|7931.6|7928|7925.2|200
1633344600000|2021-10-04 10:50:00|7930.5|7927.7|7935.4|7932.6|7935.5|7932.7|7928.5|7925.7|353
1633344900000|2021-10-04 10:55:00|7935.5|7932.7|7934.9|7932.1|7936.3|7933.5|7933.4|7930.6|412
1633345200000|2021-10-04 11:00:00|7934.8|7932|7931.3|7928.5|7936.3|7933.5|7929.3|7926.5|592
1633345500000|2021-10-04 11:05:00|7930.5|7927.7|7934.3|7931.5|7936.3|7933.5|7929.4|7926.6|1192
1633345800000|2021-10-04 11:10:00|7934.4|7931.6|7946.3|7943.5|7946.3|7943.5|7933.3|7930.5|1777
1633346100000|2021-10-04 11:15:00|7946.2|7943.4|7950.2|7947.4|7952.2|7949.4|7945.2|7942.4|1032
1633346400000|2021-10-04 11:20:00|7950.6|7947.8|7945.3|7942.5|7951.1|7948.3|7943.3|7940.5|913
1633346700000|2021-10-04 11:25:00|7945.2|7942.4|7934.1|7931.3|7946.2|7943.4|7928.7|7925.9|1009
1633347000000|2021-10-04 11:30:00|7934.2|7931.4|7934|7931.2|7936.2|7933.4|7927.3|7924.5|698
1633347300000|2021-10-04 11:35:00|7934.1|7931.3|7934.2|7931.4|7936.2|7933.4|7932.1|7929.3|364
1633347600000|2021-10-04 11:40:00|7933.7|7930.9|7925.2|7922.4|7933.7|7930.9|7924.2|7921.4|505
1633347900000|2021-10-04 11:45:00|7925.3|7922.5|7923.1|7920.3|7927.2|7924.4|7921.3|7918.5|337
1633348200000|2021-10-04 11:50:00|7923.3|7920.5|7922.4|7919.6|7923.3|7920.5|7914.3|7911.5|869
1633348500000|2021-10-04 11:55:00|7922.3|7919.5|7925.4|7922.6|7930.3|7927.5|7920.3|7917.5|495
1633348800000|2021-10-04 12:00:00|7925.3|7922.5|7925.9|7923.1|7928.3|7925.5|7923.4|7920.6|562
1633349100000|2021-10-04 12:05:00|7925.4|7922.6|7929.5|7926.7|7930.4|7927.6|7921.4|7918.6|1212
1633349400000|2021-10-04 12:10:00|7929.4|7926.6|7925.5|7922.7|7929.4|7926.6|7923.5|7920.7|468
1633349700000|2021-10-04 12:15:00|7926.5|7923.7|7929.3|7926.5|7934.2|7931.4|7926.5|7923.7|1078
1633350000000|2021-10-04 12:20:00|7928.9|7926.1|7925.1|7922.3|7928.9|7926.1|7911.4|7908.6|2748
1633350300000|2021-10-04 12:25:00|7926|7923.2|7935.5|7932.7|7936.1|7933.3|7925.1|7922.3|715
1633350600000|2021-10-04 12:30:00|7935.6|7932.8|7939.1|7936.3|7943|7940.2|7931.6|7928.8|828
1633350900000|2021-10-04 12:35:00|7939.6|7936.8|7936.8|7934|7943|7940.2|7934.1|7931.3|1422
1633351200000|2021-10-04 12:40:00|7937.3|7934.5|7965.7|7962.9|7966.2|7963.4|7937.3|7934.5|2603
1633351500000|2021-10-04 12:45:00|7966.1|7963.3|7976.4|7973.6|7981.8|7979|7965.7|7962.9|4938
1633351800000|2021-10-04 12:50:00|7976.8|7974|8016.8|8014|8038.6|8035.8|7974.4|7971.6|11935
1633352100000|2021-10-04 12:55:00|8017.2|8014.4|8036.9|8034.1|8051.2|8048.4|8016.2|8013.4|5801
1633352400000|2021-10-04 13:00:00|8036.4|8033.6|8060.2|8057.4|8070|8067.2|8036.4|8033.6|7952
1633352700000|2021-10-04 13:05:00|8060.7|8057.9|8047.6|8044.8|8064.2|8061.4|8028.3|8025.5|5315
1633353000000|2021-10-04 13:10:00|8048.2|8045.4|8051.2|8048.4|8070.2|8066.4|8048.2|8045.4|2973
1633353300000|2021-10-04 13:15:00|8051.8|8049|8058|8055.2|8063.6|8060.8|8050.6|8047.8|3354
1633353600000|2021-10-04 13:20:00|8058.4|8055.6|8064.6|8061.8|8071.4|8068.6|8051.8|8049|3932
1633353900000|2021-10-04 13:25:00|8064.1|8061.3|8048|8045.2|8066.5|8063.7|8047.5|8044.1|2632
1633354200000|2021-10-04 13:30:00|8047.6|8044.8|8070.6|8067.8|8072.5|8069.7|8046.4|8043.6|3650
1633354500000|2021-10-04 13:35:00|8070.1|8067.3|8072.6|8069.8|8073.6|8070.8|8062.5|8059.7|3711
1633354800000|2021-10-04 13:40:00|8072.5|8069.7|8112.4|8109.6|8112.4|8109.6|8066.6|8063.8|9073
1633355100000|2021-10-04 13:45:00|8112.3|8109.5|8148.1|8145.3|8158.1|8155.3|8108.3|8105.5|9851
1633355400000|2021-10-04 13:50:00|8147.7|8144.9|8165.1|8162.3|8170|8167.2|8126|8123.2|6445
1633355700000|2021-10-04 13:55:00|8165.2|8162.4|8156.3|8153.5|8185|8182.2|8156.3|8153.5|7486
1633356000000|2021-10-04 14:00:00|8155.9|8153.1|8130.5|8127.7|8156.7|8153.9|8121.1|8117.7|8357
1633356300000|2021-10-04 14:05:00|8131|8128.2|8132.3|8129.5|8141.5|8138.7|8121.2|8117.5|3958
1633356600000|2021-10-04 14:10:00|8132.1|8129.3|8132.3|8129.5|8137.2|8134.4|8124.2|8121.4|3839
1633356900000|2021-10-04 14:15:00|8132.2|8129.4|8118.8|8116|8143.2|8140.4|8116.3|8113.5|3294
1633357200000|2021-10-04 14:20:00|8119.3|8116.5|8108.2|8105.4|8127.7|8124.9|8107.1|8104.3|2722
1633357500000|2021-10-04 14:25:00|8109.2|8106.4|8127.6|8124.8|8138.1|8135.3|8109.2|8106.4|6158
1633357800000|2021-10-04 14:30:00|8128|8125.2|8153.9|8151.1|8156.2|8151.3|8127.6|8124.8|3918
1633358100000|2021-10-04 14:35:00|8154|8151.2|8158.4|8155.6|8161.6|8156.2|8144|8141.2|3055
1633358400000|2021-10-04 14:40:00|8158.6|8155.8|8159.4|8156.6|8174|8171.2|8155|8152.2|3224
1633358700000|2021-10-04 14:45:00|8159.6|8156.8|8169.8|8167|8172.9|8170.1|8159.5|8156.7|3498
1633359000000|2021-10-04 14:50:00|8170.2|8167.4|8141.1|8138.3|8170.8|8168|8139.9|8137.1|3674
1633359300000|2021-10-04 14:55:00|8141.5|8138.7|8172|8169.2|8174.6|8171.8|8141.1|8138.3|2410
1633359600000|2021-10-04 15:00:00|8173|8170.2|8155.6|8152.8|8173.5|8170.7|8144.2|8141.4|2922
1633359900000|2021-10-04 15:05:00|8156.1|8153.3|8148.1|8145.3|8165.2|8162.4|8143.2|8140.4|1731
1633360200000|2021-10-04 15:10:00|8149.2|8146.4|8158.1|8155.3|8161.1|8158.3|8148.2|8145.4|1295
1633360500000|2021-10-04 15:15:00|8158|8155.2|8142|8139.2|8160.1|8157.3|8141.1|8138.3|2265
1633360800000|2021-10-04 15:20:00|8141.6|8138.8|8139.2|8136.4|8154|8151.2|8136.3|8133.5|2676
1633361100000|2021-10-04 15:25:00|8139.3|8136.5|8143|8140.2|8146|8143.2|8134.2|8131.4|3803
1633361400000|2021-10-04 15:30:00|8142.2|8139.4|8155|8152.2|8159.9|8157.1|8142.2|8139.4|3298
1633361700000|2021-10-04 15:35:00|8155.4|8152.6|8154.7|8151.9|8162.7|8159.9|8153.7|8150.9|2435
1633362000000|2021-10-04 15:40:00|8154.6|8151.8|8138.6|8135.8|8159.6|8156.8|8136.9|8134.1|2048
1633362300000|2021-10-04 15:45:00|8138.8|8136|8129.9|8127.1|8142.8|8140|8122.9|8120.1|2013
1633362600000|2021-10-04 15:50:00|8130.3|8127.5|8136.8|8134|8143.8|8141|8129.9|8127.1|1754
1633362900000|2021-10-04 15:55:00|8136.4|8133.6|8143.9|8141.1|8144.3|8141.5|8135.4|8132.6|1034
1633363200000|2021-10-04 16:00:00|8143.8|8141|8126.9|8124.1|8143.9|8141.1|8126.9|8124.1|1184
1633363500000|2021-10-04 16:05:00|8127.4|8124.6|8121.9|8119.1|8132.8|8130|8117.9|8115.1|2451
1633363800000|2021-10-04 16:10:00|8121.8|8119|8132.9|8130.1|8133.9|8131.1|8121.7|8118.9|983
1633364100000|2021-10-04 16:15:00|8133.8|8131|8140.8|8138|8144.8|8142|8133.7|8130.9|1041
1633364400000|2021-10-04 16:20:00|8139.8|8137|8149.7|8146.9|8152.2|8149.4|8135.7|8132.9|750
1633364700000|2021-10-04 16:25:00|8150.1|8147.3|8149.7|8146.9|8158.7|8155.9|8145.9|8143.1|927
1633365000000|2021-10-04 16:30:00|8149.8|8147|8146.8|8144|8154.2|8151.4|8144.3|8141.5|1069
1633365300000|2021-10-04 16:35:00|8146.3|8143.5|8142.8|8140|8148.8|8146|8140.9|8138.1|946
1633365600000|2021-10-04 16:40:00|8142.9|8140.1|8145|8142.2|8145.5|8142.7|8134|8131.2|1480
1633365900000|2021-10-04 16:45:00|8144.1|8141.3|8157.8|8155|8158|8155.2|8143|8140.2|1091
1633366200000|2021-10-04 16:50:00|8158|8155.2|8159|8156.2|8159.9|8157.1|8148|8145.2|876
1633366500000|2021-10-04 16:55:00|8159.4|8156.6|8157.8|8155|8164.8|8162|8155.9|8153.1|1597
1633366800000|2021-10-04 17:00:00|8157.9|8155.1|8138.6|8135.8|8158.9|8156.1|8137.1|8134.3|1635
1633367100000|2021-10-04 17:05:00|8138.5|8135.7|8143.9|8141.1|8145|8142.2|8137.6|8134.8|1025
1633367400000|2021-10-04 17:10:00|8144.4|8141.6|8153.9|8151.1|8153.9|8151.1|8140.1|8137.3|1528
1633367700000|2021-10-04 17:15:00|8154|8151.2|8160|8157.2|8164.9|8162.1|8154|8151.2|1287
1633368000000|2021-10-04 17:20:00|8159.9|8157.1|8154.9|8152.1|8163.9|8161.1|8153.9|8151.1|1139
1633368300000|2021-10-04 17:25:00|8154.5|8151.7|8155.9|8153.1|8158.4|8155.6|8153|8150.2|419
1633368600000|2021-10-04 17:30:00|8155.8|8153|8160|8157.2|8160|8157.2|8154|8151.2|1456
1633368900000|2021-10-04 17:35:00|8160.8|8158|8160.9|8158.1|8162.4|8159.6|8155.8|8153|732
1633369200000|2021-10-04 17:40:00|8160.5|8157.7|8152.9|8150.1|8160.5|8157.7|8149|8146.2|1186
1633369500000|2021-10-04 17:45:00|8153|8150.2|8154|8151.2|8157.9|8155.1|8147.1|8144.3|811
1633369800000|2021-10-04 17:50:00|8153.9|8151.1|8149|8146.2|8154|8151.2|8145|8142.2|858
1633370100000|2021-10-04 17:55:00|8148.1|8145.3|8162.3|8159.5|8162.9|8160.1|8146.9|8144.1|1845
1633370400000|2021-10-04 18:00:00|8162.4|8159.6|8155.5|8152.7|8162.8|8160|8149|8146.2|1190
1633370700000|2021-10-04 18:05:00|8155.4|8152.6|8146|8143.2|8159.4|8156.6|8139.6|8136.8|1804
1633371000000|2021-10-04 18:10:00|8146.4|8143.6|8143.6|8140.8|8147|8144.2|8137.1|8134.3|1231
1633371300000|2021-10-04 18:15:00|8144|8141.2|8150.6|8147.8|8158|8155.2|8138.6|8135.8|3151
1633371600000|2021-10-04 18:20:00|8151|8148.2|8147.6|8144.8|8157.2|8154.4|8145|8142.2|2378
1633371900000|2021-10-04 18:25:00|8147.1|8144.3|8118.5|8115.7|8148.9|8146.1|8104.3|8101.5|11535
1633372200000|2021-10-04 18:30:00|8118.3|8115.5|8110.2|8107.4|8118.5|8115.7|8098.3|8095.5|2255
1633372500000|2021-10-04 18:35:00|8110.3|8107.5|8121|8118.2|8121.1|8118.3|8102.1|8099.3|3202
1633372800000|2021-10-04 18:40:00|8121.1|8118.3|8116.8|8114|8121.1|8118.3|8113.1|8110.3|622
1633373100000|2021-10-04 18:45:00|8117|8114.2|8118.9|8116.1|8120.7|8117.9|8112.9|8110.1|473
1633373400000|2021-10-04 18:50:00|8119.3|8116.5|8116.9|8114.1|8121.8|8119|8115.5|8112.7|286
1633373700000|2021-10-04 18:55:00|8117|8114.2|8117.9|8115.1|8118.8|8116|8111.9|8109.1|417
1633374000000|2021-10-04 19:00:00|8118.3|8115.5|8117.8|8115|8121.8|8119|8116|8113.2|293
1633374300000|2021-10-04 19:05:00|8117.9|8115.1|8121|8118.2|8121.9|8119.1|8117|8114.2|540
1633374600000|2021-10-04 19:10:00|8120.9|8118.1|8113.9|8111.1|8120.9|8118.1|8112.5|8109.7|573
1633374900000|2021-10-04 19:15:00|8114.4|8111.6|8114.3|8111.5|8116.9|8114.1|8112.9|8110.1|167
1633375200000|2021-10-04 19:20:00|8114.4|8111.6|8107.9|8105.1|8115.4|8112.6|8106.9|8104.1|323
1633375500000|2021-10-04 19:25:00|8107.8|8105|8115.9|8113.1|8119.3|8116.5|8104.3|8101.5|438
1633375800000|2021-10-04 19:30:00|8115.7|8112.9|8116.7|8113.9|8117.7|8114.9|8109.9|8107.1|132
1633376100000|2021-10-04 19:35:00|8117.2|8114.4|8113.8|8111|8118.2|8115.4|8111.8|8109|163
1633376400000|2021-10-04 19:40:00|8113.4|8110.6|8112.7|8109.9|8114.2|8111.4|8108.8|8106|153
1633376700000|2021-10-04 19:45:00|8113.2|8110.4|8113.7|8110.9|8116.2|8113.4|8111.8|8109|96
1633377000000|2021-10-04 19:50:00|8113.8|8111|8112.6|8109.8|8116.1|8113.3|8108.8|8106|807
1633377300000|2021-10-04 19:55:00|8113.2|8110.4|8109.2|8106.4|8117.6|8114.8|8107.2|8104.4|539
1633377600000|2021-10-04 20:00:00|8108.8|8106|8111.6|8108.8|8112.8|8110|8107.7|8104.9|747
1633377900000|2021-10-04 20:05:00|8111.7|8108.9|8111.6|8108.8|8115|8112.2|8111.6|8108.8|94
1633378200000|2021-10-04 20:10:00|8112|8109.2|8111.6|8108.8|8112.6|8109.8|8109.6|8106.8|94
1633378500000|2021-10-04 20:15:00|8111.2|8108.4|8111.2|8108.4|8112.1|8109.3|8110.5|8107.7|142
1633378800000|2021-10-04 20:20:00|8111.1|8108.3|8112.5|8109.7|8112.5|8109.7|8110.6|8107.8|168
1633379100000|2021-10-04 20:25:00|8113.5|8110.7|8112.4|8109.6|8114|8111.2|8111.4|8108.6|244
1633379400000|2021-10-04 20:30:00|8112.5|8109.7|8112.9|8110.1|8114.1|8111.1|8111.4|8108.6|67
1633379700000|2021-10-04 20:35:00|8112.5|8109.7|8112.9|8110.1|8114.9|8112.1|8111.5|8108.7|84
1633380000000|2021-10-04 20:40:00|8113|8110.2|8113|8110.2|8114.5|8111.7|8111.6|8108.8|130
1633380300000|2021-10-04 20:45:00|8112.5|8109.7|8112.1|8109.3|8113.9|8111.1|8111.5|8108.7|45
1633380600000|2021-10-04 20:50:00|8112.5|8109.7|8111.5|8108.7|8113.6|8110.8|8111.5|8108.7|80
1633380900000|2021-10-04 20:55:00|8112.4|8109.6|8114.6|8111.8|8115.5|8112.7|8111.4|8108.6|211
1633381200000|2021-10-04 21:00:00|8114.5|8111.7|8117.1|8107.1|8117.1|8112.2|8110.5|8106.1|78
1633381500000|2021-10-04 21:05:00|8116.7|8106.7|8117.2|8113.2|8117.2|8113.3|8113.8|8105.6|11
1633381800000|2021-10-04 21:10:00|8117.6|8107.6|8117.6|8107.6|8118.1|8108.1|8117.6|8107.6|7
1633382100000|2021-10-04 21:15:00|8117.5|8107.5|8117.5|8107.5|8117.5|8107.5|8117.5|8107.5|0
1633382400000|2021-10-04 21:20:00|8118|8108|8117.5|8107.5|8118|8108|8117.5|8107.5|1
1633382700000|2021-10-04 21:25:00|||||||||1
1633383000000|2021-10-04 21:30:00|8117|8107|8117.5|8107.5|8117.5|8107.5|8117|8107|15
1633383300000|2021-10-04 21:35:00|8111.4|8108.6|8113|8109|8117.5|8109|8111.4|8106.5|25
1633383600000|2021-10-04 21:40:00|8113.2|8110.4|8113|8109|8113.2|8110.4|8113|8109|0
1633383900000|2021-10-04 21:45:00|8112.8|8110|8112.9|8110.1|8112.9|8110.1|8112.8|8110|2
1633384200000|2021-10-04 21:50:00|8112.5|8109.7|8113|8109|8116.6|8111.1|8112.4|8106.5|7
1633384500000|2021-10-04 21:55:00|8114.4|8111.6|8120|8110|8120.5|8111.6|8114.4|8106.5|13
1633392000000|2021-10-05 00:00:00|8112.1|8109.3|8132.2|8129.4|8136.1|8133.3|8105.7|8102.9|508
1633392300000|2021-10-05 00:05:00|8132.6|8129.8|8122.7|8119.9|8132.7|8129.9|8120.1|8117.3|119
1633392600000|2021-10-05 00:10:00|8123.1|8120.3|8123.7|8120.9|8128.7|8125.7|8121.6|8117.8|111
1633392900000|2021-10-05 00:15:00|8123.6|8120.8|8114.1|8111.3|8125.7|8122.7|8113.6|8110.8|84
1633393200000|2021-10-05 00:20:00|8114.6|8111.8|8124.5|8121.7|8124.5|8121.7|8113.7|8110.7|138
1633393500000|2021-10-05 00:25:00|8124.6|8121.8|8123.6|8120.8|8127.1|8124.3|8123.6|8119.8|31
1633393800000|2021-10-05 00:30:00|8123.8|8119.8|8113.7|8110.9|8123.8|8120.3|8113.7|8110.9|155
1633394100000|2021-10-05 00:35:00|8113.8|8109.8|8114.8|8112|8116.6|8113.8|8110.9|8108.1|98
1633394400000|2021-10-05 00:40:00|8114.7|8111.9|8115.2|8112.4|8116.5|8113.7|8111.3|8107.9|26
1633394700000|2021-10-05 00:45:00|8114.8|8112|8108.2|8105.4|8118.8|8116|8108.2|8105.4|162
1633395000000|2021-10-05 00:50:00|8107.2|8104.4|8108.2|8105.4|8109.2|8106.4|8103.8|8100.9|66
1633395300000|2021-10-05 00:55:00|8108.7|8105.9|8106.7|8103.9|8108.7|8105.9|8104.7|8101.9|26
1633395600000|2021-10-05 01:00:00|8106.2|8103.4|8112.6|8109.8|8114.2|8111.4|8104.7|8101.8|59
1633395900000|2021-10-05 01:05:00|8112.7|8109.9|8105.7|8102.9|8113.6|8110.8|8104.2|8101.4|22
1633396200000|2021-10-05 01:10:00|8105.2|8102.4|8107.6|8104.8|8111.9|8108.9|8103.2|8100.4|38
1633396500000|2021-10-05 01:15:00|8106.8|8104|8108.8|8106|8110.5|8107.7|8103.2|8100.4|34
1633396800000|2021-10-05 01:20:00|8108.2|8105.4|8114.7|8111.9|8116.6|8113.8|8106.2|8103.4|43
1633397100000|2021-10-05 01:25:00|8115.2|8112.4|8115.6|8112.8|8116.1|8113.3|8109.7|8106.9|18
1633397400000|2021-10-05 01:30:00|8115.2|8112.4|8131.9|8129.1|8133.7|8130.9|8105.2|8102.4|627
1633397700000|2021-10-05 01:35:00|8131.8|8129|8130.8|8128|8133|8130.2|8127.8|8125|79
1633398000000|2021-10-05 01:40:00|8130.4|8127.6|8139.6|8136.8|8140.6|8137.8|8127.8|8125|93
1633398300000|2021-10-05 01:45:00|8140.8|8138|8156.7|8153.9|8157.6|8154.8|8140.1|8137.3|229
1633398600000|2021-10-05 01:50:00|8156.6|8153.8|8156.5|8153.7|8159.7|8156.9|8152.7|8149.9|146
1633398900000|2021-10-05 01:55:00|8156.6|8153.8|8150.7|8147.9|8158|8155.2|8149.1|8146.3|98
1633399200000|2021-10-05 02:00:00|8149.1|8146.3|8145.8|8143|8149.6|8146.8|8141.6|8138.8|79
1633399500000|2021-10-05 02:05:00|8145.7|8142.9|8141.7|8138.9|8148.7|8145.9|8141.1|8138.3|23
1633399800000|2021-10-05 02:10:00|8141.1|8138.3|8142.6|8139.8|8148.1|8145.3|8141.1|8138.3|61
1633400100000|2021-10-05 02:15:00|8143.1|8140.3|8144.7|8141.9|8145.9|8142.9|8139.6|8136.8|24
1633400400000|2021-10-05 02:20:00|8144.6|8141.8|8142.6|8139.8|8148.6|8145.8|8138.6|8135.8|83
1633400700000|2021-10-05 02:25:00|8142.2|8139.4|8145.7|8142.9|8146.6|8143.8|8141.7|8138.9|9
1633401000000|2021-10-05 02:30:00|8145.6|8142.8|8152.2|8149.4|8155.6|8152.8|8145.6|8141.8|78
1633401300000|2021-10-05 02:35:00|8152.7|8149.9|8158.5|8155.7|8159|8156.2|8152.2|8149.4|52
1633401600000|2021-10-05 02:40:00|8157.6|8154.8|8157|8154.2|8161|8158.2|8156.6|8153.8|126
1633401900000|2021-10-05 02:45:00|8157.4|8154.6|8153.1|8150.3|8160|8157.2|8153.1|8150.3|215
1633402200000|2021-10-05 02:50:00|8153|8150.2|8144.1|8141.3|8153|8150.2|8142.6|8139.8|309
1633402500000|2021-10-05 02:55:00|8143.5|8140.7|8144|8141.2|8144.1|8141.3|8142.5|8139.7|92
1633402800000|2021-10-05 03:00:00|8144.1|8141.3|8149.7|8146.9|8153|8150.2|8143.2|8140.4|399
1633403100000|2021-10-05 03:05:00|8150.1|8147.3|8148.6|8145.8|8150.1|8147.3|8145.7|8142.9|27
1633403400000|2021-10-05 03:10:00|8149|8146.2|8151|8148.2|8152.6|8149.8|8148.6|8145.8|17
1633403700000|2021-10-05 03:15:00|8151.1|8148.3|8148|8145.2|8152|8149.2|8145.6|8142.8|35
1633404000000|2021-10-05 03:20:00|8147.5|8144.7|8150.8|8148|8151|8148.2|8145.6|8142.8|11
1633404300000|2021-10-05 03:25:00|8151.1|8148.3|8154.9|8152.1|8155.9|8153.1|8150.6|8147.8|106
1633404600000|2021-10-05 03:30:00|8153.5|8150.7|8145.9|8143.1|8154.5|8151.7|8145.9|8143.1|162
1633404900000|2021-10-05 03:35:00|8146.3|8143.5|8149.4|8146.6|8149.9|8147.1|8145.9|8143.1|47
1633405200000|2021-10-05 03:40:00|8149.7|8146.9|8141.5|8138.7|8150.5|8147.7|8140.9|8138.1|279
1633405500000|2021-10-05 03:45:00|8141|8138.2|8143.4|8140.6|8144.4|8141.6|8139.4|8136.6|116
1633405800000|2021-10-05 03:50:00|8143.8|8141|8145.3|8142.5|8145.3|8142.5|8142.9|8140.1|16
1633406100000|2021-10-05 03:55:00|8144.5|8141.7|8144.3|8141.5|8144.5|8141.7|8139.9|8137.1|38
1633406400000|2021-10-05 04:00:00|8143.5|8140.7|8146.4|8143.6|8146.4|8143.6|8141.4|8138.6|85
1633406700000|2021-10-05 04:05:00|8146.3|8143.5|8143.2|8140.4|8148.4|8145.6|8142.4|8139.6|46
1633407000000|2021-10-05 04:10:00|8143.3|8140.5|8142.3|8139.5|8145.3|8142.5|8141.8|8139|15
1633407300000|2021-10-05 04:15:00|8142.2|8139.4|8144.3|8141.5|8145.3|8142.5|8140.9|8138.1|20
1633407600000|2021-10-05 04:20:00|8144.7|8141.9|8142.4|8139.6|8145.3|8142.5|8141.8|8139|55
1633407900000|2021-10-05 04:25:00|8141.8|8139|8141.2|8138.4|8141.8|8139|8140.4|8137.6|51
1633408200000|2021-10-05 04:30:00|8141.3|8138.5|8124.4|8121.6|8141.3|8138.5|8123.4|8120.6|320
1633408500000|2021-10-05 04:35:00|8125.2|8122.4|8124.8|8122|8130.2|8127.4|8124.8|8122|79
1633408800000|2021-10-05 04:40:00|8125.3|8122.5|8127.3|8124.5|8127.3|8124.5|8125.3|8122.5|29
1633409100000|2021-10-05 04:45:00|8126.5|8123.7|8128.8|8126|8131.4|8128.6|8126.4|8123.5|71
1633409400000|2021-10-05 04:50:00|8129.2|8126.4|8130.4|8127.6|8130.8|8128|8125.8|8123|101
1633409700000|2021-10-05 04:55:00|8130.3|8127.5|8130.8|8128|8131.8|8129|8129.8|8127|10
1633410000000|2021-10-05 05:00:00|8130.4|8127.6|8130.9|8128.1|8134.3|8131.5|8129.8|8127|22
1633410300000|2021-10-05 05:05:00|8130.8|8128|8136.4|8133.6|8138.3|8135.5|8130.8|8128|125
1633410600000|2021-10-05 05:10:00|8136.9|8134.1|8130.4|8127.6|8137.4|8134.6|8129.9|8127.1|34
1633410900000|2021-10-05 05:15:00|8130.2|8127.4|8129.6|8126.8|8136.1|8133.3|8129.6|8126.8|287
1633411200000|2021-10-05 05:20:00|8130.3|8127.5|8133.2|8130.4|8139.1|8136.3|8130.3|8127.5|96
1633411500000|2021-10-05 05:25:00|8132.7|8129.9|8133.3|8130.5|8139.7|8136.9|8131.7|8128.9|189
1633411800000|2021-10-05 05:30:00|8132.7|8129.9|8130.7|8127.9|8133.7|8130.9|8129.6|8126.8|125
1633412100000|2021-10-05 05:35:00|8130.3|8127.5|8129.7|8126.9|8133.5|8130.7|8129.6|8126.8|78
1633412400000|2021-10-05 05:40:00|8130.1|8127.3|8129.7|8126.9|8133.8|8131|8129.6|8126.8|37
1633412700000|2021-10-05 05:45:00|8130.1|8127.3|8134.2|8131.4|8137.1|8134.3|8129.7|8126.9|70
1633413000000|2021-10-05 05:50:00|8133.8|8131|8132.7|8129.9|8134.1|8131.3|8129.6|8126.8|39
1633413300000|2021-10-05 05:55:00|8132.2|8129.4|8130|8127.2|8132.2|8129.4|8129.6|8126.8|28
1633413600000|2021-10-05 06:00:00|8130.4|8127.6|8128|8125.2|8138|8135.2|8125.5|8122.7|152
1633413900000|2021-10-05 06:05:00|8128.3|8125.5|8113.2|8110.4|8128.3|8125.5|8112.6|8109.8|508
1633414200000|2021-10-05 06:10:00|8113.1|8110.3|8127.2|8124.4|8129.5|8126.7|8112.6|8109.8|722
1633414500000|2021-10-05 06:15:00|8126.8|8124|8125.6|8122.8|8128.6|8125.8|8120.2|8117.4|140
1633414800000|2021-10-05 06:20:00|8126|8123.2|8122.2|8119.4|8127.1|8124.3|8121.7|8118.9|144
1633415100000|2021-10-05 06:25:00|8122.6|8119.8|8138.5|8135.7|8139.2|8136.2|8122.6|8119.8|239
1633415400000|2021-10-05 06:30:00|8138.9|8136.1|8130.8|8128|8138.9|8136.1|8130.8|8128|105
1633415700000|2021-10-05 06:35:00|8130.6|8127.8|8121.6|8118.8|8130.6|8127.8|8121|8118.2|182
1633416000000|2021-10-05 06:40:00|8122|8119.2|8126|8123.2|8127.6|8124.8|8122|8119.2|237
1633416300000|2021-10-05 06:45:00|8125.2|8122.4|8134.2|8131.4|8137.5|8134.7|8124|8121.2|209
1633416600000|2021-10-05 06:50:00|8134.1|8131.3|8141.6|8138.8|8144.3|8141.5|8131.5|8128.7|285
1633416900000|2021-10-05 06:55:00|8141.4|8138.6|8137.9|8135.1|8142.6|8139.8|8133.5|8130.7|276
1633417200000|2021-10-05 07:00:00|8137.5|8134.7|8132|8129.2|8137.5|8134.7|8121|8118.2|673
1633417500000|2021-10-05 07:05:00|8132.4|8129.6|8132.5|8129.7|8134.5|8131.7|8127.5|8124.7|272
1633417800000|2021-10-05 07:10:00|8133.3|8130.5|8141.4|8138.6|8150.3|8147.5|8132.4|8129.6|1350
1633418100000|2021-10-05 07:15:00|8142.3|8139.5|8138|8135.2|8146.5|8143.7|8137.5|8134.7|322
1633418400000|2021-10-05 07:20:00|8138.4|8135.6|8148.3|8145.5|8152.2|8149.4|8137.9|8135.1|622
1633418700000|2021-10-05 07:25:00|8148.4|8145.6|8148.4|8145.6|8151.8|8149|8143|8140.2|648
1633419000000|2021-10-05 07:30:00|8148.3|8145.5|8156.1|8153.3|8158.8|8156|8137.9|8135.1|1134
1633419300000|2021-10-05 07:35:00|8156.3|8153.5|8157.2|8154.4|8158.4|8155.6|8150.4|8147.6|403
1633419600000|2021-10-05 07:40:00|8157.1|8154.3|8150.2|8147.4|8163.2|8160.4|8148.2|8145.4|1062
1633419900000|2021-10-05 07:45:00|8149.3|8146.5|8156.1|8153.3|8157.2|8154.4|8149.2|8146.4|390
1633420200000|2021-10-05 07:50:00|8155.6|8152.8|8164.2|8161.4|8168.3|8164.4|8155.2|8152.4|1417
1633420500000|2021-10-05 07:55:00|8164.3|8161.5|8157.6|8154.8|8165.1|8162.3|8157.2|8154.4|834
1633420800000|2021-10-05 08:00:00|8157.2|8154.4|8150.2|8147.4|8160.1|8157.3|8145.3|8142.5|1816
1633421100000|2021-10-05 08:05:00|8149.4|8146.6|8153.2|8150.4|8156.3|8153.5|8146.3|8143.5|920
1633421400000|2021-10-05 08:10:00|8152.8|8150|8151.4|8148.6|8154.7|8151.9|8149.2|8146.4|1067
1633421700000|2021-10-05 08:15:00|8151.3|8148.5|8151.9|8149.1|8163.3|8160.5|8146.3|8143.5|1998
1633422000000|2021-10-05 08:20:00|8151.5|8148.7|8159.3|8156.5|8162.4|8159.6|8151.4|8148.6|1138
1633422300000|2021-10-05 08:25:00|8158.9|8156.1|8162.3|8159.5|8167.4|8164.6|8152.3|8149.5|4506
1633422600000|2021-10-05 08:30:00|8162.4|8159.6|8168.3|8165.5|8177.3|8174.5|8159.4|8156.6|4380
1633422900000|2021-10-05 08:35:00|8169.8|8167|8163.2|8160.4|8175.1|8172.3|8163.2|8160.4|1820
1633423200000|2021-10-05 08:40:00|8164|8161.2|8159.2|8156.4|8164|8161.2|8151.3|8148.5|1614
1633423500000|2021-10-05 08:45:00|8159.3|8156.5|8154.3|8151.5|8161.5|8158.7|8151.4|8148.6|789
1633423800000|2021-10-05 08:50:00|8153.4|8150.6|8158.2|8155.4|8161.3|8158.5|8150.4|8147.6|835
1633424100000|2021-10-05 08:55:00|8159.3|8156.5|8153.3|8150.5|8160.2|8157.4|8150.3|8147.5|1764
1633424400000|2021-10-05 09:00:00|8153.2|8150.4|8140.8|8138|8153.3|8150.5|8132.4|8129.6|1823
1633424700000|2021-10-05 09:05:00|8140.7|8137.9|8126.6|8123.8|8140.7|8137.9|8120.6|8117.8|3539
1633425000000|2021-10-05 09:10:00|8126.2|8123.4|8145.9|8143.1|8151.4|8148.6|8122.8|8120|1135
1633425300000|2021-10-05 09:15:00|8144.4|8141.6|8149|8146.2|8149.4|8146.6|8136.5|8133.7|914
1633425600000|2021-10-05 09:20:00|8149.4|8146.6|8142.1|8139.3|8149.5|8146.7|8141.1|8138.3|1161
1633425900000|2021-10-05 09:25:00|8141.6|8138.8|8146.1|8143.3|8149.9|8147.1|8140.1|8137.3|459
1633426200000|2021-10-05 09:30:00|8146.6|8143.8|8140.1|8137.3|8147.5|8144.7|8136.6|8133.8|2062
1633426500000|2021-10-05 09:35:00|8140.5|8137.7|8142.7|8139.9|8146.1|8143.3|8136.6|8133.8|1077
1633426800000|2021-10-05 09:40:00|8142.6|8139.8|8145.7|8142.9|8147.1|8144.3|8142.1|8139.3|308
1633427100000|2021-10-05 09:45:00|8145.1|8142.3|8147.7|8144.9|8150.6|8147.8|8141.7|8138.9|561
1633427400000|2021-10-05 09:50:00|8148.1|8145.3|8155.5|8152.7|8158.8|8156|8145.2|8142.4|1330
1633427700000|2021-10-05 09:55:00|8156.4|8153.6|8153|8150.2|8157.4|8154.6|8149.4|8146.6|824
1633428000000|2021-10-05 10:00:00|8153.4|8150.6|8145.4|8142.6|8154.4|8151.6|8143.5|8140.7|1211
1633428300000|2021-10-05 10:05:00|8144.5|8141.7|8155.4|8152.6|8157.4|8154.6|8142.4|8139.6|487
1633428600000|2021-10-05 10:10:00|8155.5|8152.7|8157.4|8154.6|8160.4|8157.6|8153.8|8151|700
1633428900000|2021-10-05 10:15:00|8157|8154.2|8162.9|8160.1|8162.9|8160.1|8156.5|8153.7|874
1633429200000|2021-10-05 10:20:00|8163|8160.2|8162.5|8159.7|8166.3|8163.5|8157.5|8154.7|379
1633429500000|2021-10-05 10:25:00|8162.4|8159.6|8160.5|8157.7|8163.4|8160.6|8156.5|8153.7|570
1633429800000|2021-10-05 10:30:00|8160.4|8157.6|8157.5|8154.7|8162.5|8159.7|8152|8149.2|518
1633430100000|2021-10-05 10:35:00|8157.4|8154.6|8159.8|8157|8159.8|8157|8154.4|8151.6|387
1633430400000|2021-10-05 10:40:00|8159.3|8156.5|8161.3|8158.5|8164.3|8161.5|8159.3|8156.5|349
1633430700000|2021-10-05 10:45:00|8161.2|8158.4|8167.3|8164.5|8168.2|8165.4|8160.2|8157.4|999
1633431000000|2021-10-05 10:50:00|8167.2|8164.4|8179.7|8176.9|8187.3|8184.5|8167.2|8164.4|2164
1633431300000|2021-10-05 10:55:00|8179.8|8177|8180.7|8177.9|8182.3|8179.5|8169.4|8166.6|750
1633431600000|2021-10-05 11:00:00|8180.8|8178|8190.1|8187.3|8193.1|8190.3|8176.3|8173.5|1299
1633431900000|2021-10-05 11:05:00|8190.2|8187.4|8204.7|8201.9|8205.7|8202.9|8187.1|8184.3|1821
1633432200000|2021-10-05 11:10:00|8205.1|8202.3|8214.1|8211.3|8215.2|8212.4|8198.5|8195.7|2329
1633432500000|2021-10-05 11:15:00|8213.6|8210.8|8207.7|8204.9|8219.8|8217|8204|8201.2|852
1633432800000|2021-10-05 11:20:00|8208|8205.2|8213.7|8210.9|8219.2|8216.4|8208|8205.2|2440
1633433100000|2021-10-05 11:25:00|8213.9|8211.1|8216.5|8213.7|8222.8|8220|8211.9|8209.1|1850
1633433400000|2021-10-05 11:30:00|8216.4|8213.6|8203.1|8200.3|8218.5|8215.7|8202|8199.2|689
1633433700000|2021-10-05 11:35:00|8204.1|8201.3|8207|8204.2|8211.6|8208.8|8201.6|8198.8|720
1633434000000|2021-10-05 11:40:00|8207.4|8204.6|8209.4|8206.6|8212.9|8210.1|8205|8202.2|809
1633434300000|2021-10-05 11:45:00|8209.5|8206.7|8210.9|8208.1|8212|8209.2|8203.1|8200.3|528
1633434600000|2021-10-05 11:50:00|8211|8208.2|8224.9|8222.1|8228|8225.2|8207.1|8204.3|2272
1633434900000|2021-10-05 11:55:00|8224.4|8221.6|8221.7|8218.9|8229.9|8227.1|8217.8|8215|1974
1633435200000|2021-10-05 12:00:00|8220.7|8217.9|8233.1|8230.3|8236.7|8233.9|8210.7|8207.9|1712
1633435500000|2021-10-05 12:05:00|8233.7|8230.9|8225.3|8222.5|8234.2|8231.4|8216.7|8213.9|1078
1633435800000|2021-10-05 12:10:00|8225|8222.2|8221.6|8218.8|8231.7|8228.9|8217.7|8214.9|745
1633436100000|2021-10-05 12:15:00|8221.7|8218.9|8218.2|8215.4|8224.7|8221.9|8214.2|8211.4|544
1633436400000|2021-10-05 12:20:00|8218.3|8215.5|8219.7|8216.9|8224.3|8221.5|8214.8|8212|637
1633436700000|2021-10-05 12:25:00|8219.9|8217.1|8216.8|8214|8225.2|8222.4|8216.3|8213.5|403
1633437000000|2021-10-05 12:30:00|8217.2|8214.4|8241.7|8238.9|8242.6|8239.8|8217.2|8214.4|1353
1633437300000|2021-10-05 12:35:00|8242.5|8239.7|8241.7|8238.9|8247.7|8244.9|8234.3|8231.5|2059
1633437600000|2021-10-05 12:40:00|8241.9|8239.1|8245.2|8242.4|8247.8|8245|8237.8|8235|2160
1633437900000|2021-10-05 12:45:00|8245.3|8242.5|8250.6|8247.8|8254.8|8250.9|8235.8|8233|2132
1633438200000|2021-10-05 12:50:00|8251.6|8248.8|8248.5|8245.7|8254.1|8251.3|8244.5|8241.7|1487
1633438500000|2021-10-05 12:55:00|8248.9|8246.1|8247.1|8244.3|8249.5|8246.7|8239.2|8236.4|1473
1633438800000|2021-10-05 13:00:00|8246.7|8243.9|8222.7|8219.9|8247.6|8244.8|8211.7|8208.9|6991
1633439100000|2021-10-05 13:05:00|8223.1|8220.3|8212.8|8210|8223.2|8220.4|8208.7|8205.9|3442
1633439400000|2021-10-05 13:10:00|8213.2|8210.4|8225.7|8222.9|8229.8|8227|8210.8|8208|1724
1633439700000|2021-10-05 13:15:00|8224.9|8222.1|8215.3|8212.5|8225.3|8222.5|8209.9|8207.1|3645
1633440000000|2021-10-05 13:20:00|8214.9|8212.1|8222.7|8219.9|8229.7|8226.9|8214.9|8212.1|1766
1633440300000|2021-10-05 13:25:00|8222.8|8220|8229.8|8227|8231.8|8229|8220.8|8218|1922
1633440600000|2021-10-05 13:30:00|8230.7|8227.9|8229.8|8227|8231.3|8228.5|8217.8|8215|2022
1633440900000|2021-10-05 13:35:00|8229.7|8226.9|8224.9|8222.1|8237.7|8234.9|8212.4|8209.6|2457
1633441200000|2021-10-05 13:40:00|8225.3|8222.5|8233.2|8230.4|8233.2|8230.4|8217.9|8215.1|1265
1633441500000|2021-10-05 13:45:00|8233.4|8230.6|8241.9|8239.1|8243.8|8241|8224.9|8222.1|1985
1633441800000|2021-10-05 13:50:00|8241.8|8239|8256|8253.2|8263.8|8261|8241.8|8239|6592
1633442100000|2021-10-05 13:55:00|8255.9|8253.1|8256.6|8253.8|8266.8|8264|8251.4|8248.6|5727
1633442400000|2021-10-05 14:00:00|8256.5|8253.7|8250.1|8247.3|8266.4|8263.6|8246|8243.2|2371
1633442700000|2021-10-05 14:05:00|8250.7|8247.9|8260|8257.2|8261|8258.2|8246|8243.2|1817
1633443000000|2021-10-05 14:10:00|8260.5|8257.7|8269.7|8266.9|8274.7|8271.9|8257.8|8255|2310
1633443300000|2021-10-05 14:15:00|8270.7|8267.9|8261.2|8258.4|8272.7|8269.9|8260.8|8258|2323
1633443600000|2021-10-05 14:20:00|8261.7|8258.9|8259.7|8256.9|8265.8|8263|8257.2|8254.4|850
1633443900000|2021-10-05 14:25:00|8259.8|8257|8277.8|8275|8280.7|8277.9|8259.8|8257|4549
1633444200000|2021-10-05 14:30:00|8278.6|8275.8|8274.7|8271.9|8280.2|8277.4|8266.7|8261.8|1376
1633444500000|2021-10-05 14:35:00|8274.8|8272|8278.1|8275.3|8279.8|8277|8265.8|8263|2923
1633444800000|2021-10-05 14:40:00|8278.2|8275.4|8276.7|8273.9|8282.8|8280|8271.3|8268.5|5034
1633445100000|2021-10-05 14:45:00|8276.3|8273.5|8273.1|8270.3|8280.7|8277.9|8268.8|8266|1809
1633445400000|2021-10-05 14:50:00|8273|8270.2|8270.4|8267.6|8277|8274.2|8263.8|8261|4606
1633445700000|2021-10-05 14:55:00|8269.9|8267.1|8272.7|8269.9|8274.1|8271.3|8265.1|8262.3|1245
1633446000000|2021-10-05 15:00:00|8272.9|8270.1|8262|8259.2|8274.2|8271.4|8260|8257.2|1793
1633446300000|2021-10-05 15:05:00|8262.8|8260|8269.3|8266.5|8274.3|8271.5|8259.8|8257|1627
1633446600000|2021-10-05 15:10:00|8269|8266.2|8275.7|8272.9|8277.3|8274.5|8256.3|8253.5|2469
1633446900000|2021-10-05 15:15:00|8275.8|8273|8285.7|8282.9|8295|8292.2|8275.8|8273|5142
1633447200000|2021-10-05 15:20:00|8285.8|8283|8289.7|8286.9|8293.7|8290.9|8277.8|8275|2223
1633447500000|2021-10-05 15:25:00|8290.6|8287.8|8289.8|8287|8293.2|8290.4|8281.9|8279.1|4591
1633447800000|2021-10-05 15:30:00|8289.7|8286.9|8275.8|8273|8289.7|8286.9|8267.4|8264.6|7990
1633448100000|2021-10-05 15:35:00|8276.6|8273.8|8271.1|8268.3|8283.9|8281.1|8271|8268.2|1947
1633448400000|2021-10-05 15:40:00|8271|8268.2|8252.9|8250.1|8271.9|8269.1|8252.5|8249.7|3015
1633448700000|2021-10-05 15:45:00|8253|8250.2|8258|8255.2|8258.5|8255.7|8251|8248.2|1953
1633449000000|2021-10-05 15:50:00|8258.1|8255.3|8266.1|8263.3|8266.1|8263.3|8255.1|8252.3|2216
1633449300000|2021-10-05 15:55:00|8266.5|8263.7|8256.2|8253.4|8277.9|8275.1|8256.2|8253.4|4136
1633449600000|2021-10-05 16:00:00|8255.7|8252.9|8248.1|8245.3|8260.6|8257.8|8245.7|8242.9|2143
1633449900000|2021-10-05 16:05:00|8249.2|8246.4|8252.2|8249.4|8254.1|8251.3|8238.3|8235.5|2458
1633450200000|2021-10-05 16:10:00|8252.6|8249.8|8239.7|8236.9|8253.7|8250.9|8239.7|8236.9|1560
1633450500000|2021-10-05 16:15:00|8240.1|8237.3|8240.1|8237.3|8247.6|8244.8|8238.3|8235.5|1152
1633450800000|2021-10-05 16:20:00|8240.2|8237.4|8232.3|8229.5|8243.2|8240.4|8232.2|8229.4|2731
1633451100000|2021-10-05 16:25:00|8232|8229.2|8243.2|8240.4|8251.4|8248.6|8232|8229.2|2130
1633451400000|2021-10-05 16:30:00|8243.5|8240.7|8255.9|8253.1|8259.9|8257.1|8238|8235.2|2382
1633451700000|2021-10-05 16:35:00|8256|8253.2|8262|8259.2|8262|8259.2|8247.9|8245.1|1599
1633452000000|2021-10-05 16:40:00|8262.1|8259.3|8267.9|8265.1|8268.8|8266|8259.9|8257.1|992
1633452300000|2021-10-05 16:45:00|8268.3|8265.5|8258.8|8256|8268.8|8266|8258.8|8256|1404
1633452600000|2021-10-05 16:50:00|8258|8255.2|8254|8251.2|8263.9|8261.1|8254|8251.2|1756
1633452900000|2021-10-05 16:55:00|8254.2|8251.4|8259.6|8256.8|8261.2|8258.4|8254.1|8251.3|1173
1633453200000|2021-10-05 17:00:00|8260|8257.2|8254|8251.2|8261|8258.2|8243|8240.2|1436
1633453500000|2021-10-05 17:05:00|8254.1|8251.3|8258.1|8255.3|8261|8258.2|8248.1|8245.3|642
1633453800000|2021-10-05 17:10:00|8257.1|8254.3|8264|8261.2|8264.5|8261.7|8257.1|8254.3|1186
1633454100000|2021-10-05 17:15:00|8264.1|8261.3|8260.9|8258.1|8264.1|8261.3|8254.1|8251.3|907
1633454400000|2021-10-05 17:20:00|8260.6|8257.8|8257.9|8255.1|8260.9|8258.1|8252.1|8249.3|1864
1633454700000|2021-10-05 17:25:00|8258.1|8255.3|8262.9|8260.1|8267.9|8265.1|8258.1|8255.3|1115
1633455000000|2021-10-05 17:30:00|8262.5|8259.7|8267|8264.2|8267|8264.2|8261.2|8258.4|1388
1633455300000|2021-10-05 17:35:00|8266.5|8263.7|8264.1|8261.3|8268|8265.2|8262.1|8259.3|1217
1633455600000|2021-10-05 17:40:00|8264.9|8262.1|8262.1|8259.3|8267.6|8264.8|8261|8258.2|818
1633455900000|2021-10-05 17:45:00|8261.8|8259|8264.6|8261.8|8266.6|8263.8|8261.1|8258.3|980
1633456200000|2021-10-05 17:50:00|8264.2|8261.4|8246.3|8243.5|8267.2|8264.4|8244|8241.2|1269
1633456500000|2021-10-05 17:55:00|8246.8|8244|8260.7|8257.9|8261.2|8258.4|8246.2|8243.4|1057
1633456800000|2021-10-05 18:00:00|8261.1|8258.3|8259.1|8256.3|8265.1|8262.3|8256.1|8253.3|1652
1633457100000|2021-10-05 18:05:00|8259.2|8256.4|8255.4|8252.6|8262.1|8259.3|8249.1|8246.3|3571
1633457400000|2021-10-05 18:10:00|8255.9|8253.1|8240.8|8238|8257.3|8254.5|8239.7|8236.9|3650
1633457700000|2021-10-05 18:15:00|8240.3|8237.5|8236.8|8234|8240.8|8238|8234.7|8231.9|4349
1633458000000|2021-10-05 18:20:00|8236.7|8233.9|8241.8|8239|8243.8|8241|8218.8|8216|6819
1633458300000|2021-10-05 18:25:00|8241.9|8239.1|8245.6|8242.8|8250.1|8247.3|8222.8|8220|7759
1633458600000|2021-10-05 18:30:00|8245.3|8242.5|8252.2|8249.4|8252.2|8249.4|8232.1|8229.3|2120
1633458900000|2021-10-05 18:35:00|8251.6|8248.8|8250.9|8248.1|8253.2|8250.4|8246.6|8243.8|836
1633459200000|2021-10-05 18:40:00|8250.6|8247.8|8248.6|8245.8|8250.7|8247.9|8243.6|8240.8|1942
1633459500000|2021-10-05 18:45:00|8249|8246.2|8246.6|8243.8|8251.6|8248.8|8243.1|8240.3|459
1633459800000|2021-10-05 18:50:00|8245.8|8243|8244.6|8241.8|8249.6|8246.8|8244.6|8241.8|309
1633460100000|2021-10-05 18:55:00|8245.1|8242.3|8251.6|8248.8|8252.6|8249.8|8245.1|8242.3|830
1633460400000|2021-10-05 19:00:00|8251.8|8249|8255.6|8252.8|8255.6|8252.8|8251.6|8248.8|427
1633460700000|2021-10-05 19:05:00|8256.3|8253.5|8261.3|8258.5|8261.5|8258.7|8254.7|8251.9|363
1633461000000|2021-10-05 19:10:00|8261.5|8258.7|8262.6|8259.8|8264.6|8261.8|8258.4|8255.6|370
1633461300000|2021-10-05 19:15:00|8262.4|8259.6|8258.6|8255.8|8264.4|8261.6|8258.4|8255.6|243
1633461600000|2021-10-05 19:20:00|8258.4|8255.6|8258.4|8255.6|8259.4|8256.6|8255.5|8252.7|213
1633461900000|2021-10-05 19:25:00|8257.4|8254.6|8259.3|8256.5|8259.4|8256.6|8255.3|8252.5|351
1633462200000|2021-10-05 19:30:00|8258.9|8256.1|8261.3|8258.5|8262.3|8259.5|8258.4|8255.6|178
1633462500000|2021-10-05 19:35:00|8261.7|8258.9|8262.3|8259.5|8262.4|8259.6|8260.3|8257.5|209
1633462800000|2021-10-05 19:40:00|8261.9|8259.1|8264.4|8261.6|8265.3|8262.5|8261.4|8258.6|150
1633463100000|2021-10-05 19:45:00|8264.2|8261.4|8265.5|8262.7|8267|8264.2|8262.3|8259.5|340
1633463400000|2021-10-05 19:50:00|8265.1|8262.3|8265|8262.2|8266.5|8263.7|8263.1|8260.3|222
1633463700000|2021-10-05 19:55:00|8265.4|8262.6|8270.2|8267.4|8271.9|8269.1|8263.5|8260.7|402
1633464000000|2021-10-05 20:00:00|8270.5|8267.7|8268.1|8265.3|8272.4|8269.6|8264.6|8261.8|181
1633464300000|2021-10-05 20:05:00|8268.5|8265.7|8263.8|8261|8268.5|8265.7|8263.8|8261|50
1633464600000|2021-10-05 20:10:00|8263.5|8260.7|8261.6|8258.8|8263.8|8261|8259.3|8256.5|300
1633464900000|2021-10-05 20:15:00|8261.2|8258.4|8262.2|8259.4|8262.6|8259.8|8259.1|8256.3|62
1633465200000|2021-10-05 20:20:00|8262.6|8259.8|8262.7|8259.9|8263.7|8260.9|8262.2|8259.4|72
1633465500000|2021-10-05 20:25:00|8263.2|8260.4|8254.7|8251.9|8263.6|8260.8|8252.8|8250|193
1633465800000|2021-10-05 20:30:00|8253.9|8251.1|8242.9|8238.9|8257.3|8251.9|8240.8|8235.8|484
1633466100000|2021-10-05 20:35:00|8241.9|8239.1|8243.4|8240.6|8245.4|8242.6|8241|8237.9|146
1633466400000|2021-10-05 20:40:00|8243|8240.2|8246.8|8244|8247.8|8245|8242.9|8240.1|130
1633466700000|2021-10-05 20:45:00|8247.7|8244.9|8257.2|8254.4|8257.7|8254.9|8247.2|8244.4|129
1633467000000|2021-10-05 20:50:00|8257.3|8254.5|8261.8|8259|8264.5|8261.7|8257.3|8254.5|175
1633467300000|2021-10-05 20:55:00|8261.6|8258.8|8256.7|8246.7|8262.9|8260.1|8250.6|8246.7|318
1633467600000|2021-10-05 21:00:00|8258.6|8248.6|8259.2|8249.2|8259.7|8249.7|8250|8246.7|15
1633467900000|2021-10-05 21:05:00|8260|8250|8260.2|8250.2|8260.2|8250.2|8260|8250|0
1633468200000|2021-10-05 21:10:00|8259.8|8249.8|8261.7|8251.7|8262.2|8252.2|8259.7|8249.7|0
1633468500000|2021-10-05 21:15:00|8254.7|8251.9|8253.7|8243.7|8254.7|8251.9|8247.6|8243.2|31
1633468800000|2021-10-05 21:20:00|8254.8|8244.8|8254.7|8244.7|8258.7|8248.7|8242.6|8238.1|23
1633469100000|2021-10-05 21:25:00|8248.6|8244.6|8248.1|8245.3|8260.2|8250.2|8247.5|8242.2|22
1633469400000|2021-10-05 21:30:00|8254.7|8244.7|8250.2|8240.2|8258.2|8248.2|8245.1|8239.8|40
1633469700000|2021-10-05 21:35:00|8250.1|8240.1|8247.7|8243.7|8252.7|8243.7|8247.7|8239.7|14
1633470000000|2021-10-05 21:40:00|8244.6|8241.8|8250.2|8240.2|8252.7|8242.7|8244.6|8240.2|6
1633470300000|2021-10-05 21:45:00|8242.6|8239.8|8246.6|8236.6|8248.6|8241.6|8242.5|8236.6|77
1633470600000|2021-10-05 21:50:00|8247|8237|8247.1|8237.1|8248.1|8238.1|8246.6|8236.6|21
1633470900000|2021-10-05 21:55:00|8246.8|8236.8|8239.5|8236.7|8248.4|8242.7|8239.5|8236.1|6
1633471200000|2021-10-05 22:00:00|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|0
1633478400000|2021-10-06 00:00:00|8243.7|8239.7|8250.7|8247.9|8254.2|8251.4|8238.7|8235.9|263
1633478700000|2021-10-06 00:05:00|8251.2|8248.4|8250.3|8247.5|8255.3|8252.4|8247.8|8245|44
1633479000000|2021-10-06 00:10:00|8249.5|8246.7|8240.3|8237.5|8250.4|8247.6|8239.8|8237|114
1633479300000|2021-10-06 00:15:00|8241.3|8238.5|8250.3|8247.5|8251.4|8248.4|8240.3|8237.5|79
1633479600000|2021-10-06 00:20:00|8250.5|8246.5|8255.3|8252.5|8255.5|8252.5|8249.2|8245.4|12
1633479900000|2021-10-06 00:25:00|8255.6|8252.8|8250.4|8247.6|8255.6|8252.8|8250.1|8246.4|13
1633480200000|2021-10-06 00:30:00|8250.5|8247.7|8248.5|8245.7|8254.4|8251.6|8247.4|8244.6|148
1633480500000|2021-10-06 00:35:00|8248|8245.2|8244|8241.2|8249.4|8246.6|8243|8240.2|43
1633480800000|2021-10-06 00:40:00|8244.4|8241.6|8255.6|8252.8|8256.6|8253.7|8244.4|8241.6|121
1633481100000|2021-10-06 00:45:00|8255.5|8252.7|8253.5|8250.7|8257.6|8254.7|8252.5|8249.6|40
1633481400000|2021-10-06 00:50:00|8253.6|8250.8|8254.3|8251.5|8256.5|8253.7|8253|8250.2|7
1633481700000|2021-10-06 00:55:00|8254.5|8251.7|8255.5|8252.7|8258.3|8255.5|8252.6|8249.8|32
1633482000000|2021-10-06 01:00:00|8256|8253.2|8257.6|8254.8|8261|8258.2|8254.6|8251.8|53
1633482300000|2021-10-06 01:05:00|8257.4|8254.6|8250.4|8247.6|8259.3|8256.5|8250.4|8247.6|96
1633482600000|2021-10-06 01:10:00|8250.1|8247.3|8252.3|8249.5|8253.3|8250.5|8249.8|8247|197
1633482900000|2021-10-06 01:15:00|8251.9|8249.1|8258.3|8255.5|8258.3|8255.5|8249.9|8247.1|45
1633483200000|2021-10-06 01:20:00|8258.8|8256|8257.3|8254.5|8260.4|8257.6|8256.4|8253.6|28
1633483500000|2021-10-06 01:25:00|8257.4|8254.6|8248.9|8246.1|8258.9|8256.1|8248.9|8246.1|33
1633483800000|2021-10-06 01:30:00|8248.8|8246|8245.3|8242.5|8251.3|8248.5|8242.6|8239.8|624
1633484100000|2021-10-06 01:35:00|8245.6|8242.8|8241.3|8238.5|8246.8|8244|8241.3|8238.5|132
1633484400000|2021-10-06 01:40:00|8241.6|8238.8|8241|8238.2|8242.1|8239.3|8238.5|8235.7|214
1633484700000|2021-10-06 01:45:00|8241.1|8238.3|8240|8237.2|8244|8241.2|8236.6|8233.8|89
1633485000000|2021-10-06 01:50:00|8240.1|8237.3|8234.6|8231.8|8240.1|8237.3|8234.1|8231.2|53
1633485300000|2021-10-06 01:55:00|8234.1|8231.3|8230.2|8227.4|8234.6|8231.8|8226.1|8223.3|210
1633485600000|2021-10-06 02:00:00|8230.6|8227.8|8232.2|8229.4|8240.5|8237.7|8229.1|8226.3|118
1633485900000|2021-10-06 02:05:00|8232.1|8229.3|8229.1|8226.3|8232.6|8229.8|8226.7|8223.9|93
1633486200000|2021-10-06 02:10:00|8228.7|8225.9|8234.1|8231.3|8235.6|8232.8|8226.6|8223.8|36
1633486500000|2021-10-06 02:15:00|8234|8231.2|8239.3|8236.5|8247.7|8243.8|8232.6|8229.8|751
1633486800000|2021-10-06 02:20:00|8239.7|8236.9|8241.2|8238.4|8244.7|8241.9|8239.2|8235.8|147
1633487100000|2021-10-06 02:25:00|8240.8|8238|8242.3|8239.5|8245.4|8242.6|8240.3|8237.5|161
1633487400000|2021-10-06 02:30:00|8241.2|8238.4|8238.9|8236.1|8243.2|8240.4|8237.9|8235.1|31
1633487700000|2021-10-06 02:35:00|8239.3|8236.5|8232.8|8230|8240.2|8237.4|8232.4|8229.6|106
1633488000000|2021-10-06 02:40:00|8232.9|8230.1|8230.8|8228|8236.8|8234|8230.8|8228|40
1633488300000|2021-10-06 02:45:00|8230.4|8227.6|8226.4|8223.6|8230.8|8228|8224.9|8222.1|53
1633488600000|2021-10-06 02:50:00|8227.1|8224.3|8228.4|8225.6|8228.8|8226|8225.4|8222.6|60
1633488900000|2021-10-06 02:55:00|8228.7|8225.9|8234.7|8231.9|8235.6|8232.8|8227.7|8224.9|58
1633489200000|2021-10-06 03:00:00|8235.1|8232.3|8229.7|8226.9|8235.1|8232.3|8228.7|8225.9|19
1633489500000|2021-10-06 03:05:00|8230.5|8227.7|8233.3|8230.5|8237.6|8234.8|8229.7|8226.9|73
1633489800000|2021-10-06 03:10:00|8234.1|8231.3|8233.1|8230.3|8234.1|8231.3|8229.7|8226.9|179
1633490100000|2021-10-06 03:15:00|8232.7|8229.9|8233.5|8230.7|8236.5|8233.7|8231.1|8228.3|59
1633490400000|2021-10-06 03:20:00|8233.1|8230.3|8234.1|8231.3|8234.5|8231.7|8230.1|8227.3|21
1633490700000|2021-10-06 03:25:00|8233.8|8231|8234.9|8232.1|8235.1|8232.3|8231.6|8228.8|18
1633491000000|2021-10-06 03:30:00|8235.1|8232.3|8237.4|8234.6|8238.4|8235.6|8232.1|8229.3|54
1633491300000|2021-10-06 03:35:00|8237.1|8234.3|8239.8|8237|8240.8|8238|8235.4|8232.6|76
1633491600000|2021-10-06 03:40:00|8239.4|8236.6|8238.8|8236|8240|8237.2|8235.4|8232.6|32
1633491900000|2021-10-06 03:45:00|8239.9|8237.1|8235|8232.2|8239.9|8237.1|8235|8232.2|30
1633492200000|2021-10-06 03:50:00|8234.9|8232.1|8235|8232.2|8236.4|8233.6|8233.9|8231.1|18
1633492500000|2021-10-06 03:55:00|8234.4|8231.6|8233.9|8231.1|8235|8232.2|8233|8230.2|26
1633492800000|2021-10-06 04:00:00|8233.4|8230.6|8233.8|8231|8235.4|8232.6|8231.9|8229.1|37
1633493100000|2021-10-06 04:05:00|8233.9|8231.1|8235.9|8233.1|8235.9|8233.1|8233|8230.2|17
1633493400000|2021-10-06 04:10:00|8235.4|8232.6|8234.4|8231.6|8237.4|8234.6|8234.4|8231.6|23
1633493700000|2021-10-06 04:15:00|8234.5|8231.7|8236.4|8233.6|8237.4|8234.6|8234.5|8231.7|22
1633494000000|2021-10-06 04:20:00|8236.2|8233.4|8235.3|8232.5|8237.5|8234.7|8235.3|8232.5|50
1633494300000|2021-10-06 04:25:00|8235.2|8232.4|8233.3|8230.5|8235.2|8232.4|8233|8230.2|49
1633494600000|2021-10-06 04:30:00|8234.1|8231.3|8232.9|8230.1|8234.7|8231.9|8232|8229.2|286
1633494900000|2021-10-06 04:35:00|8233.4|8230.6|8232.3|8229.5|8234.9|8232.1|8231.3|8228.5|94
1633495200000|2021-10-06 04:40:00|8231.9|8229.1|8231.3|8228.5|8231.9|8229.1|8227.4|8224.6|126
1633495500000|2021-10-06 04:45:00|8230.9|8228.1|8240.7|8237.9|8240.7|8237.9|8230.3|8227.5|118
1633495800000|2021-10-06 04:50:00|8240.3|8237.5|8244.7|8241.9|8245.2|8242.4|8239.8|8237|148
1633496100000|2021-10-06 04:55:00|8244.3|8241.5|8248.7|8245.9|8252.2|8249.4|8243.2|8240.4|270
1633496400000|2021-10-06 05:00:00|8248.8|8246|8251.3|8248.5|8251.6|8248.8|8244.3|8241.5|73
1633496700000|2021-10-06 05:05:00|8251.1|8248.3|8251.1|8248.3|8252.1|8249.3|8248.3|8245.5|24
1633497000000|2021-10-06 05:10:00|8251.3|8248.5|8263.8|8261|8264.6|8261.8|8249.4|8246.6|394
1633497300000|2021-10-06 05:15:00|8263.4|8260.6|8264.2|8261.4|8265.6|8262.8|8258.9|8256.1|113
1633497600000|2021-10-06 05:20:00|8263.9|8261.1|8261.9|8259.1|8267.2|8264.4|8259.4|8256.6|164
1633497900000|2021-10-06 05:25:00|8261.6|8258.8|8269.2|8266.4|8270.2|8267.4|8258.9|8256.1|206
1633498200000|2021-10-06 05:30:00|8268.9|8266.1|8270.6|8267.8|8272.7|8269.9|8263.9|8261.1|405
1633498500000|2021-10-06 05:35:00|8271.2|8268.4|8269.8|8267|8274.1|8271.3|8265.2|8262.4|80
1633498800000|2021-10-06 05:40:00|8269.7|8266.9|8269.7|8266.9|8275.6|8272.8|8269.2|8266.4|180
1633499100000|2021-10-06 05:45:00|8269.3|8266.5|8277.1|8274.3|8277.1|8274.3|8266.8|8264|216
1633499400000|2021-10-06 05:50:00|8276.6|8273.8|8271.7|8268.9|8276.6|8273.8|8270.7|8267.9|294
1633499700000|2021-10-06 05:55:00|8271.2|8268.4|8264.8|8262|8271.2|8268.4|8263.2|8260.4|136
1633500000000|2021-10-06 06:00:00|8264.4|8261.6|8265.2|8262.4|8268.2|8265.4|8263.2|8260.4|234
1633500300000|2021-10-06 06:05:00|8264.9|8262.1|8272.2|8269.4|8276.2|8273.4|8263.2|8260.4|593
1633500600000|2021-10-06 06:10:00|8272.5|8269.7|8280|8277.2|8280|8277.2|8272.2|8269.4|274
1633500900000|2021-10-06 06:15:00|8279.6|8276.8|8285.9|8283.1|8286.8|8284|8278.5|8275.7|470
1633501200000|2021-10-06 06:20:00|8285.8|8283|8289.8|8287|8294.6|8291.8|8283|8280.2|2257
1633501500000|2021-10-06 06:25:00|8289.6|8286.8|8285.2|8282.4|8290.6|8287.8|8283.2|8280.4|436
1633501800000|2021-10-06 06:30:00|8285.1|8282.3|8282.7|8279.9|8287.9|8285.1|8282.7|8279.9|422
1633502100000|2021-10-06 06:35:00|8283.2|8280.4|8279.8|8277|8285.7|8282.9|8278|8275.2|368
1633502400000|2021-10-06 06:40:00|8279|8276.2|8277.3|8274.5|8285.5|8282.7|8274.8|8272|511
1633502700000|2021-10-06 06:45:00|8277.5|8274.7|8305.6|8302.8|8306|8303.2|8276.8|8274|1031
1633503000000|2021-10-06 06:50:00|8305.5|8302.7|8324.9|8322.1|8328.8|8326|8301.6|8298.8|1508
1633503300000|2021-10-06 06:55:00|8325.9|8323.1|8320.3|8317.5|8325.9|8323.1|8304.1|8301.3|1596
1633503600000|2021-10-06 07:00:00|8319.9|8317.1|8287.8|8285|8321.3|8318.5|8287.8|8285|2777
1633503900000|2021-10-06 07:05:00|8288.2|8285.4|8302.5|8299.7|8306|8303.2|8275.8|8273|2695
1633504200000|2021-10-06 07:10:00|8301.2|8298.4|8283.8|8281|8307.2|8304.4|8279.8|8277|1288
1633504500000|2021-10-06 07:15:00|8283.9|8281.1|8272.7|8269.9|8283.9|8281.1|8272.7|8269.9|1376
1633504800000|2021-10-06 07:20:00|8272.8|8270|8266.4|8263.6|8274.9|8272.1|8262.8|8260|1270
1633505100000|2021-10-06 07:25:00|8266|8263.2|8275.8|8273|8284.6|8281.8|8261.9|8259.1|1402
1633505400000|2021-10-06 07:30:00|8275.9|8273.1|8277.7|8274.9|8282.6|8279.8|8272.4|8269.6|603
1633505700000|2021-10-06 07:35:00|8277|8274.2|8262.1|8259.3|8282.5|8279.7|8261.7|8258.9|2388
1633506000000|2021-10-06 07:40:00|8261.7|8258.9|8276.7|8273.9|8277.6|8274.8|8257.6|8254.8|1078
1633506300000|2021-10-06 07:45:00|8276.6|8273.8|8265.7|8262.9|8276.7|8273.9|8264.2|8261.4|506
1633506600000|2021-10-06 07:50:00|8265|8262.2|8247|8244.2|8265.8|8263|8246|8243.2|2119
1633506900000|2021-10-06 07:55:00|8247.1|8244.3|8244|8241.2|8247.8|8245|8237.6|8234.1|1569
1633507200000|2021-10-06 08:00:00|8244.1|8241.3|8204.5|8201.7|8244.1|8241.3|8202.5|8199.7|6397
1633507500000|2021-10-06 08:05:00|8204.6|8201.8|8223.2|8220.4|8230.1|8227.3|8203.6|8200.8|2708
1633507800000|2021-10-06 08:10:00|8222.8|8220|8225.4|8222.6|8237.6|8234.8|8218.8|8216|1646
1633508100000|2021-10-06 08:15:00|8225.6|8222.8|8227.8|8225|8229.1|8226.3|8210.8|8208|1226
1633508400000|2021-10-06 08:20:00|8227.7|8224.9|8241|8238.2|8244.2|8241.4|8223.2|8220.4|2284
1633508700000|2021-10-06 08:25:00|8240.5|8237.7|8243.4|8240.6|8262.9|8260.1|8235.8|8233|5202
1633509000000|2021-10-06 08:30:00|8243.9|8241.1|8255|8252.2|8260.4|8257.6|8242.9|8240.1|4700
1633509300000|2021-10-06 08:35:00|8257|8254.2|8262.5|8259.7|8267|8264.2|8255.3|8252.5|1720
1633509600000|2021-10-06 08:40:00|8262.4|8259.6|8253.4|8250.6|8265.9|8263.1|8252|8249.2|1120
1633509900000|2021-10-06 08:45:00|8253.5|8250.7|8232.9|8230.1|8253.9|8251.1|8230.9|8228.1|2562
1633510200000|2021-10-06 08:50:00|8232.5|8229.7|8223.1|8220.3|8239.5|8236.7|8223.1|8220.3|1253
1633510500000|2021-10-06 08:55:00|8223.5|8220.7|8226.5|8223.7|8236|8233.2|8223.5|8220.7|1365
1633510800000|2021-10-06 09:00:00|8226.1|8223.3|8213.9|8211.1|8228.9|8226.1|8200.4|8197.6|3298
1633511100000|2021-10-06 09:05:00|8213.5|8210.7|8201.3|8198.5|8213.5|8210.7|8199.3|8196.5|1232
1633511400000|2021-10-06 09:10:00|8201.2|8198.4|8211.3|8208.5|8212|8209.2|8199|8196.2|961
1633511700000|2021-10-06 09:15:00|8211|8208.2|8213.3|8210.5|8216.2|8213.4|8200.3|8197.5|1255
1633512000000|2021-10-06 09:20:00|8213.5|8210.7|8217.3|8214.5|8221.8|8219|8213|8210.2|1625
1633512300000|2021-10-06 09:25:00|8217.7|8214.9|8207.3|8204.5|8220.3|8217.5|8205.9|8203.1|1023
1633512600000|2021-10-06 09:30:00|8206.9|8204.1|8217.2|8214.4|8219.7|8216.9|8204.3|8201.5|2285
1633512900000|2021-10-06 09:35:00|8216.4|8213.6|8191.3|8188.5|8216.4|8213.6|8183.4|8180.6|3099
1633513200000|2021-10-06 09:40:00|8191.7|8188.9|8197.3|8194.5|8203.2|8200.4|8191.7|8188.9|1267
1633513500000|2021-10-06 09:45:00|8198.8|8196|8195.8|8193|8199.7|8196.9|8175.3|8172.5|2715
1633513800000|2021-10-06 09:50:00|8196.1|8193.3|8195.4|8192.6|8211.8|8209|8193.4|8190.6|968
1633514100000|2021-10-06 09:55:00|8195.3|8192.5|8194.9|8192.1|8197.3|8194.5|8190.3|8187.5|970
1633514400000|2021-10-06 10:00:00|8194.8|8192|8207.3|8204.5|8211.3|8208.5|8190.1|8187.3|966
1633514700000|2021-10-06 10:05:00|8207.4|8204.6|8204.2|8201.4|8211.9|8209.1|8199.2|8196.4|762
1633515000000|2021-10-06 10:10:00|8203.7|8200.9|8213.1|8210.3|8216.6|8213.8|8201.9|8199.1|827
1633515300000|2021-10-06 10:15:00|8213.2|8210.4|8230.6|8227.8|8234.8|8232|8210.2|8207.4|1598
1633515600000|2021-10-06 10:20:00|8230.2|8227.4|8228.2|8225.4|8231.1|8228.3|8225|8222.2|454
1633515900000|2021-10-06 10:25:00|8229|8226.2|8222.2|8219.4|8229.6|8226.8|8219.2|8216.4|836
1633516200000|2021-10-06 10:30:00|8221.7|8218.9|8213.8|8211|8224.2|8221.4|8201.2|8198.4|1924
1633516500000|2021-10-06 10:35:00|8214.2|8211.4|8200.8|8198|8214.2|8211.4|8199.8|8197|643
1633516800000|2021-10-06 10:40:00|8201.2|8198.4|8190.2|8187.4|8208.8|8206|8188.3|8185.5|1774
1633517100000|2021-10-06 10:45:00|8190.6|8187.8|8203.7|8200.9|8208.2|8205.4|8190.6|8187.8|993
1633517400000|2021-10-06 10:50:00|8202.9|8200.1|8201|8198.2|8203.8|8201|8196.8|8194|941
1633517700000|2021-10-06 10:55:00|8199.8|8197|8191.9|8189.1|8201|8198.2|8189.9|8187.1|1136
1633518000000|2021-10-06 11:00:00|8192|8189.2|8205.8|8203|8210.3|8207.5|8192|8189.2|466
1633518300000|2021-10-06 11:05:00|8206.5|8203.7|8200.7|8197.9|8208|8205.2|8199.2|8196.4|584
1633518600000|2021-10-06 11:10:00|8200.9|8198.1|8200.9|8198.1|8204.7|8201.9|8196.5|8193.7|1789
1633518900000|2021-10-06 11:15:00|8201.2|8198.4|8209.4|8206.6|8209.9|8207.1|8198.9|8196.1|976
1633519200000|2021-10-06 11:20:00|8209.7|8206.9|8214.6|8211.8|8220.4|8217.6|8209.7|8206.9|625
1633519500000|2021-10-06 11:25:00|8214.7|8211.9|8206.8|8204|8216.2|8213.4|8204.8|8202|1248
1633519800000|2021-10-06 11:30:00|8206.7|8203.9|8206.8|8204|8214.2|8211.4|8205|8202.2|708
1633520100000|2021-10-06 11:35:00|8207.2|8204.4|8191.6|8188.8|8212.7|8209.9|8191.1|8188.3|1499
1633520400000|2021-10-06 11:40:00|8191.7|8188.9|8185.1|8182.3|8194.1|8191.3|8182.9|8180.1|1140
1633520700000|2021-10-06 11:45:00|8184.3|8181.5|8176.9|8174.1|8185.1|8182.3|8168.2|8165.4|1754
1633521000000|2021-10-06 11:50:00|8177.1|8174.3|8169.7|8166.9|8178.6|8175.8|8167.9|8165.1|1248
1633521300000|2021-10-06 11:55:00|8169.6|8166.8|8134.1|8131.3|8170.6|8167.8|8133.4|8130.6|6482
1633521600000|2021-10-06 12:00:00|8134.6|8131.8|8163.1|8160.3|8169.4|8166.6|8133.6|8130.8|3066
1633521900000|2021-10-06 12:05:00|8162.9|8160.1|8176.6|8173.8|8176.9|8174.1|8155.1|8152.3|1487
1633522200000|2021-10-06 12:10:00|8177.2|8174.4|8172|8169.2|8189|8184|8167.5|8164.7|2176
1633522500000|2021-10-06 12:15:00|8172.2|8169.4|8174.5|8171.7|8181.5|8178.7|8157.5|8154.7|2480
1633522800000|2021-10-06 12:20:00|8174.7|8171.9|8168.7|8165.9|8190.2|8187.4|8168.2|8165.4|1461
1633523100000|2021-10-06 12:25:00|8168.3|8165.5|8172.5|8169.7|8182.2|8179.4|8166.7|8163.9|1289
1633523400000|2021-10-06 12:30:00|8171.7|8168.9|8179.4|8176.6|8186.9|8184.1|8168.1|8165.3|2168
1633523700000|2021-10-06 12:35:00|8179.3|8176.5|8177.4|8174.6|8189.1|8186.3|8177.4|8174.6|871
1633524000000|2021-10-06 12:40:00|8177.5|8174.7|8176.9|8174.1|8184.4|8181.6|8171.5|8168.7|1477
1633524300000|2021-10-06 12:45:00|8176.5|8173.7|8158.5|8155.7|8178.5|8175.7|8156.9|8154.1|1566
1633524600000|2021-10-06 12:50:00|8159.4|8156.6|8158.1|8155.3|8164.5|8161.7|8145.6|8142.8|1594
1633524900000|2021-10-06 12:55:00|8157.6|8154.8|8145.5|8142.7|8161.1|8158.3|8142.5|8139.7|1830
1633525200000|2021-10-06 13:00:00|8145.3|8142.5|8152.2|8149.4|8172.1|8169.3|8143.1|8140.3|4127
1633525500000|2021-10-06 13:05:00|8152.6|8149.8|8151.2|8148.4|8169.6|8166.8|8146.3|8143.5|2285
1633525800000|2021-10-06 13:10:00|8151.8|8149|8144.4|8141.6|8162.6|8159.8|8137.4|8134.6|3207
1633526100000|2021-10-06 13:15:00|8143.6|8140.8|8168.8|8166|8170|8167.2|8140.7|8137.9|1997
1633526400000|2021-10-06 13:20:00|8169.2|8166.4|8166|8163.2|8172.2|8169.4|8163|8160.2|1805
1633526700000|2021-10-06 13:25:00|8166.2|8163.4|8149.5|8146.7|8170|8167.2|8148.2|8145.4|1805
1633527000000|2021-10-06 13:30:00|8149.2|8146.4|8141.4|8138.6|8150.2|8147.4|8111.4|8108.6|7570
1633527300000|2021-10-06 13:35:00|8141|8138.2|8120.7|8117.9|8151.1|8148.3|8103.7|8100.9|8164
1633527600000|2021-10-06 13:40:00|8120.5|8117.7|8101.7|8098.9|8132|8129.2|8097.2|8094.4|5515
1633527900000|2021-10-06 13:45:00|8100.9|8098.1|8098.5|8095.7|8114.7|8111.9|8088.7|8085.9|4218
1633528200000|2021-10-06 13:50:00|8098.4|8095.6|8102.6|8099.8|8108.6|8105.8|8088.6|8085.8|3606
1633528500000|2021-10-06 13:55:00|8102.5|8099.7|8107.7|8104.9|8129.4|8126.6|8093.5|8090.7|3776
1633528800000|2021-10-06 14:00:00|8107.4|8104.6|8098.6|8095.8|8107.4|8104.6|8088.2|8085.4|5950
1633529100000|2021-10-06 14:05:00|8098.8|8096|8113.4|8110.6|8114.7|8111.9|8094.5|8091.7|3244
1633529400000|2021-10-06 14:10:00|8113.2|8110.4|8130.1|8127.3|8132.2|8129.4|8108.4|8105.6|2434
1633529700000|2021-10-06 14:15:00|8129.7|8126.9|8107.3|8104.5|8129.7|8126.9|8102.8|8100|1898
1633530000000|2021-10-06 14:20:00|8106.7|8103.9|8110|8107.2|8112.3|8109.5|8099.5|8096.7|2152
1633530300000|2021-10-06 14:25:00|8109.8|8107|8116.9|8112.9|8122.8|8120|8101.3|8098.5|1656
1633530600000|2021-10-06 14:30:00|8119.2|8109.2|8100.9|8098.1|8131.8|8128.9|8089.8|8085.5|5043
1633530900000|2021-10-06 14:35:00|8101.3|8098.5|8083.6|8080.8|8102.4|8099.6|8071.7|8068.9|6706
1633531200000|2021-10-06 14:40:00|8084.1|8081.3|8074.8|8072|8097.6|8094.8|8066.8|8064|4803
1633531500000|2021-10-06 14:45:00|8075.2|8072.4|8073.3|8070.5|8076.2|8073.4|8063.7|8060.9|3637
1633531800000|2021-10-06 14:50:00|8073.7|8070.9|8107.3|8104.5|8114.3|8111.5|8071.8|8069|5665
1633532100000|2021-10-06 14:55:00|8106.9|8104.1|8099.2|8096.4|8123.3|8120.5|8095.7|8092.9|3003
1633532400000|2021-10-06 15:00:00|8101|8098.2|8111.4|8108.6|8117.5|8114.7|8100.5|8097.7|2336
1633532700000|2021-10-06 15:05:00|8111|8108.2|8107.8|8105|8113.5|8110.7|8097.5|8094.7|1691
1633533000000|2021-10-06 15:10:00|8107.6|8104.8|8097.6|8094.8|8107.6|8104.8|8088.5|8085.7|2082
1633533300000|2021-10-06 15:15:00|8097.7|8094.9|8101.1|8098.3|8108.8|8106|8088.2|8085.4|3082
1633533600000|2021-10-06 15:20:00|8100.6|8097.8|8091.4|8088.6|8104.1|8101.3|8084.4|8081.6|2272
1633533900000|2021-10-06 15:25:00|8090.5|8087.7|8100.2|8097.4|8106.2|8103.4|8090|8087.2|5266
1633534200000|2021-10-06 15:30:00|8099.9|8095.9|8101.2|8098.4|8106.2|8103.4|8093.3|8090.5|2044
1633534500000|2021-10-06 15:35:00|8101.6|8098.8|8097.5|8094.7|8105.6|8102.8|8094.3|8091.5|2070
1633534800000|2021-10-06 15:40:00|8098.3|8095.5|8086.5|8083.7|8099.3|8096.5|8082.3|8079.5|2040
1633535100000|2021-10-06 15:45:00|8086.7|8083.9|8091.6|8088.8|8096.4|8093.6|8085.1|8082.3|1818
1633535400000|2021-10-06 15:50:00|8091.4|8088.6|8117.6|8114.8|8118|8115.2|8088.7|8085.9|1842
1633535700000|2021-10-06 15:55:00|8117.4|8114.6|8118.4|8115.6|8123.2|8120.4|8114.4|8111.6|2138
1633536000000|2021-10-06 16:00:00|8118.3|8115.5|8118.4|8115.6|8124.3|8121.5|8114.6|8111.8|1409
1633536300000|2021-10-06 16:05:00|8118.8|8116|8088.3|8085.5|8121.3|8118.5|8088.3|8085.5|1609
1633536600000|2021-10-06 16:10:00|8088.7|8085.9|8071.4|8068.6|8090.4|8087.6|8069.8|8067|3822
1633536900000|2021-10-06 16:15:00|8071.5|8068.7|8068.7|8065.9|8078.7|8075.9|8068.5|8065.7|1783
1633537200000|2021-10-06 16:20:00|8068.5|8065.7|8078.4|8075.6|8080.9|8078.1|8063.5|8060.7|2477
1633537500000|2021-10-06 16:25:00|8077.4|8074.6|8057.5|8054.7|8083.3|8080.5|8053.6|8050.8|1978
1633537800000|2021-10-06 16:30:00|8057.6|8054.8|8056.6|8053.8|8061.5|8058.7|8049.6|8046.8|2479
1633538100000|2021-10-06 16:35:00|8056.1|8053.3|8050.6|8047.8|8056.1|8053.3|8048.6|8045.8|897
1633538400000|2021-10-06 16:40:00|8051|8048.2|8074|8071.2|8074.1|8071.3|8048.5|8045.7|2125
1633538700000|2021-10-06 16:45:00|8073.6|8070.8|8068.6|8065.8|8074.5|8071.7|8062.3|8059.5|1054
1633539000000|2021-10-06 16:50:00|8068.1|8065.3|8075.6|8072.8|8078.5|8075.7|8063.7|8060.9|697
1633539300000|2021-10-06 16:55:00|8075|8072.2|8087.3|8084.5|8088.3|8085.5|8073.6|8070.8|1062
1633539600000|2021-10-06 17:00:00|8087.5|8084.7|8069.9|8067.1|8096.3|8093.5|8068.2|8065.4|1306
1633539900000|2021-10-06 17:05:00|8069.7|8066.9|8069.6|8066.8|8071.7|8068.9|8060.1|8057.3|801
1633540200000|2021-10-06 17:10:00|8069.2|8066.4|8074.6|8071.8|8077.7|8074.9|8068.2|8065.4|844
1633540500000|2021-10-06 17:15:00|8074.2|8071.4|8085.2|8082.4|8085.6|8082.8|8071.7|8068.9|681
1633540800000|2021-10-06 17:20:00|8085.6|8082.8|8078.2|8075.4|8089.6|8086.8|8077.6|8074.8|1068
1633541100000|2021-10-06 17:25:00|8078.1|8075.3|8085.4|8082.6|8088.9|8086.1|8077.6|8074.8|1192
1633541400000|2021-10-06 17:30:00|8085|8082.2|8103.9|8101.1|8104|8101.2|8085|8082.2|1330
1633541700000|2021-10-06 17:35:00|8103.5|8100.7|8107.4|8104.6|8108.5|8105.7|8101.2|8098.4|1102
1633542000000|2021-10-06 17:40:00|8107.3|8104.5|8111.5|8108.7|8113.4|8110.6|8104.9|8102.1|1762
1633542300000|2021-10-06 17:45:00|8111|8108.2|8099.3|8096.5|8114|8111.2|8097.8|8095|1657
1633542600000|2021-10-06 17:50:00|8099.4|8096.6|8110.8|8108|8112.8|8110|8096.9|8094.1|927
1633542900000|2021-10-06 17:55:00|8111.1|8108.3|8111.7|8108.9|8116.9|8114.1|8108.8|8106|1186
1633543200000|2021-10-06 18:00:00|8111.5|8108.7|8115.4|8112.6|8121.4|8118.6|8107.9|8105.1|1719
1633543500000|2021-10-06 18:05:00|8115|8112.2|8114.9|8112.1|8118|8115.2|8108.2|8105.4|833
1633543800000|2021-10-06 18:10:00|8115.9|8113.1|8072|8069.2|8116.4|8113.6|8070.5|8067.7|3344
1633544100000|2021-10-06 18:15:00|8072.4|8069.6|8049.4|8046.6|8090.4|8087.6|8045.9|8043.1|6377
1633544400000|2021-10-06 18:20:00|8049|8046.2|8058.7|8055.9|8070.4|8067.6|8049|8046.2|3421
1633544700000|2021-10-06 18:25:00|8059.2|8056.4|8099.6|8096.8|8105.5|8102.7|8059.2|8056.4|8585
1633545000000|2021-10-06 18:30:00|8099.3|8096.5|8093.2|8090.4|8100.3|8097.5|8090.4|8087.6|2821
1633545300000|2021-10-06 18:35:00|8093.5|8090.7|8076.8|8074|8097.2|8094.4|8075.3|8072.5|1037
1633545600000|2021-10-06 18:40:00|8077.3|8074.5|8075.2|8072.4|8086|8083.2|8072.2|8069.4|917
1633545900000|2021-10-06 18:45:00|8075.5|8072.7|8086|8083.2|8086|8083.2|8074.4|8071.6|991
1633546200000|2021-10-06 18:50:00|8085.6|8082.8|8090|8087.2|8091.1|8088.3|8084.1|8081.3|596
1633546500000|2021-10-06 18:55:00|8089.5|8086.7|8095|8092.2|8095|8092.2|8089|8086.2|118
1633546800000|2021-10-06 19:00:00|8090.1|8087.3|8088.1|8085.3|8092.1|8089.3|8087.1|8084.3|255
1633547100000|2021-10-06 19:05:00|8088.3|8085.5|8092.3|8089.5|8096|8093.2|8085.1|8082.3|602
1633547400000|2021-10-06 19:10:00|8092.1|8089.3|8079.1|8076.3|8092.3|8089.5|8076.6|8073.8|641
1633547700000|2021-10-06 19:15:00|8079.5|8076.7|8061.2|8058.4|8080.1|8077.3|8060.7|8057.9|707
1633548000000|2021-10-06 19:20:00|8062.7|8059.9|8059.4|8056.6|8063.2|8060.4|8055.2|8052.4|786
1633548300000|2021-10-06 19:25:00|8060.2|8057.4|8049.9|8047.1|8061.1|8058.3|8046.4|8043.6|702
1633548600000|2021-10-06 19:30:00|8050.2|8047.4|8049.4|8046.6|8055.7|8052.9|8048.1|8045.3|732
1633548900000|2021-10-06 19:35:00|8049.6|8046.8|8046.1|8043.3|8049.9|8047.1|8043.1|8040.3|415
1633549200000|2021-10-06 19:40:00|8046.4|8043.6|8059.1|8056.3|8059.2|8056.4|8046.1|8043.3|279
1633549500000|2021-10-06 19:45:00|8059.2|8056.4|8061.5|8058.7|8062.2|8059.4|8057.1|8054.3|245
1633549800000|2021-10-06 19:50:00|8061.9|8059.1|8065|8062.2|8067|8064.2|8061.9|8059.1|176
1633550100000|2021-10-06 19:55:00|8065.2|8062.4|8062.7|8059.9|8069|8066.2|8062.3|8059.5|442
1633550400000|2021-10-06 20:00:00|8062.3|8059.5|8056.8|8054|8063.4|8060.6|8056.8|8054|143
1633550700000|2021-10-06 20:05:00|8057.2|8054.4|8061.3|8058.5|8061.3|8058.5|8056.7|8053.9|169
1633551000000|2021-10-06 20:10:00|8061.7|8058.9|8061.6|8058.8|8063.3|8060.5|8061.3|8058.5|90
1633551300000|2021-10-06 20:15:00|8061.8|8059|8063.3|8060.5|8063.4|8060.6|8061.6|8058.8|151
1633551600000|2021-10-06 20:20:00|8063.4|8060.6|8066.3|8063.5|8067.8|8065|8062.8|8060|171
1633551900000|2021-10-06 20:25:00|8066.1|8063.3|8068.3|8065.5|8068.6|8065.8|8066.1|8063.3|81
1633552200000|2021-10-06 20:30:00|8068.1|8065.3|8068.2|8065.4|8072.2|8066|8066.3|8062.2|168
1633552500000|2021-10-06 20:35:00|8069|8066.2|8070.9|8068.1|8074|8071.2|8069|8066.2|139
1633552800000|2021-10-06 20:40:00|8070.6|8067.8|8064.6|8061.8|8071.2|8068.4|8063.1|8060.3|66
1633553100000|2021-10-06 20:45:00|8064.2|8061.4|8064.6|8061.8|8067|8064.2|8060.1|8057.3|325
1633553400000|2021-10-06 20:50:00|8064.9|8062.1|8059.9|8057.1|8065.1|8062.3|8059.4|8056.6|132
1633553700000|2021-10-06 20:55:00|8060.2|8057.4|8059.9|8057.1|8060.9|8058.1|8055.1|8052.3|218
1633554000000|2021-10-06 21:00:00|8059.4|8056.6|8065.4|8055.4|8065.4|8056.6|8058.9|8052.5|421
1633554300000|2021-10-06 21:05:00|8064.7|8054.7|8057.6|8047.6|8064.7|8056.2|8055.6|8047.6|50
1633554900000|2021-10-06 21:15:00|8058.6|8048.6|8058.5|8048.5|8058.6|8048.6|8058.5|8048.5|2
1633555500000|2021-10-06 21:25:00|8059|8049|8063.5|8053.5|8063.5|8053.5|8055.7|8048.5|2
1633555800000|2021-10-06 21:30:00|8063.9|8053.9|8065.9|8055.9|8065.9|8056.2|8057.2|8051.7|25
1633556100000|2021-10-06 21:35:00|8063.6|8059.6|8070.9|8068.1|8071.7|8068.1|8063.6|8059.6|26
1633556400000|2021-10-06 21:40:00|8070.5|8067.7|8066.8|8064|8073.6|8070.8|8066.8|8063|43
1633556700000|2021-10-06 21:45:00|8066.9|8064.1|8073.1|8063.1|8074.5|8064.5|8066.9|8061.5|8
1633557000000|2021-10-06 21:50:00|8073.5|8063.5|8073.4|8063.4|8073.5|8066.1|8068.5|8063.2|127
1633557300000|2021-10-06 21:55:00|8070|8066|8070.8|8060.8|8073.1|8066.1|8065.4|8060.5|231
1633557600000|2021-10-06 22:00:00|8071|8061|8071|8061|8071|8061|8071|8061|0
1633564800000|2021-10-07 00:00:00|8082.6|8078.6|8073.5|8070.7|8087.2|8084.4|8070.7|8067.6|429
1633565100000|2021-10-07 00:05:00|8073.7|8070.9|8082.2|8079.4|8087.2|8084.4|8073.2|8070.3|277
1633565400000|2021-10-07 00:10:00|8082.7|8079.9|8081.8|8077.8|8091.2|8088.4|8080.8|8077.6|91
1633565700000|2021-10-07 00:15:00|8081.7|8078.9|8083.7|8080.9|8087.7|8084.9|8080.2|8077.4|32
1633566000000|2021-10-07 00:20:00|8082.9|8080.1|8077.1|8074.3|8084|8081.2|8074.1|8071.3|40
1633566300000|2021-10-07 00:25:00|8076.8|8074|8075.8|8073|8079.9|8076.8|8073.8|8071|20
1633566600000|2021-10-07 00:30:00|8076.1|8073.3|8081.6|8078.8|8083.6|8080.8|8076.1|8073.3|33
1633566900000|2021-10-07 00:35:00|8082.5|8079.7|8087.8|8085|8089.6|8086.8|8082.5|8079.7|20
1633567200000|2021-10-07 00:40:00|8087.4|8084.6|8085.8|8083|8088.1|8085.3|8085.3|8082.5|25
1633567500000|2021-10-07 00:45:00|8086.1|8083.3|8080.7|8077.9|8087.5|8084.7|8080.1|8077.3|243
1633567800000|2021-10-07 00:50:00|8080.5|8077.7|8083.6|8080.8|8085.7|8082.8|8080.5|8077.7|44
1633568100000|2021-10-07 00:55:00|8083.2|8080.4|8082.7|8079.9|8089.6|8086.8|8082.7|8079.9|69
1633568400000|2021-10-07 01:00:00|8083.1|8080.3|8082.4|8079.6|8085.7|8082.9|8079.6|8076.8|46
1633568700000|2021-10-07 01:05:00|8083.2|8080.4|8082.6|8079.8|8087.8|8084.9|8081.2|8078.4|27
1633569000000|2021-10-07 01:10:00|8083.1|8080.3|8075.1|8072.3|8083.1|8080.3|8072.1|8069.3|68
1633569300000|2021-10-07 01:15:00|8076.4|8073.6|8078.1|8075.3|8080.4|8077.6|8074.8|8072|88
1633569600000|2021-10-07 01:20:00|8078.4|8075.6|8071|8068.2|8078.4|8075.6|8070.9|8068.1|48
1633569900000|2021-10-07 01:25:00|8070.9|8068.1|8068.7|8065.9|8071|8068.2|8062.5|8059.7|103
1633570200000|2021-10-07 01:30:00|8069.2|8066.4|8070|8067.2|8071|8068.2|8066.7|8063.9|50
1633570500000|2021-10-07 01:35:00|8070.2|8067.4|8069.2|8066.4|8071|8068.2|8068.7|8065.9|94
1633570800000|2021-10-07 01:40:00|8069|8066.2|8067.7|8064.9|8070.5|8067.7|8067.7|8064.9|21
1633571100000|2021-10-07 01:45:00|8067.5|8064.7|8057.5|8054.7|8071.5|8068.7|8055.4|8051.6|261
1633571400000|2021-10-07 01:50:00|8057.6|8054.8|8038.4|8035.6|8059|8056.2|8033.6|8029.1|1091
1633571700000|2021-10-07 01:55:00|8038.5|8035.7|8042.5|8039.7|8046|8043.2|8038.5|8035.7|128
1633572000000|2021-10-07 02:00:00|8042.6|8039.8|8045.5|8042.7|8048.6|8045.8|8042.6|8039.8|121
1633572300000|2021-10-07 02:05:00|8045.8|8043|8047.5|8044.7|8047.5|8044.7|8043|8040.2|63
1633572600000|2021-10-07 02:10:00|8047.3|8044.5|8046|8043.2|8050|8047.2|8043|8040.2|128
1633572900000|2021-10-07 02:15:00|8046.3|8043.5|8047.5|8044.7|8052.3|8049.5|8046.3|8043.5|122
1633573200000|2021-10-07 02:20:00|8047|8044.2|8050.3|8047.5|8053|8050.2|8045.6|8042.8|385
1633573500000|2021-10-07 02:25:00|8050.7|8047.9|8048.2|8045.4|8052|8049.2|8047.2|8044.4|48
1633573800000|2021-10-07 02:30:00|8048.3|8045.5|8045.2|8042.4|8050.3|8047.5|8042.7|8039.9|38
1633574100000|2021-10-07 02:35:00|8045.7|8042.9|8042.3|8039.5|8045.7|8042.9|8041.1|8038.3|58
1633574400000|2021-10-07 02:40:00|8042.6|8039.8|8042.3|8039.5|8044.1|8041.3|8039.9|8037.1|18
1633574700000|2021-10-07 02:45:00|8043|8040.2|8044.1|8041.3|8046|8043.2|8040.6|8037.8|185
1633575000000|2021-10-07 02:50:00|8044.6|8041.8|8042.6|8039.8|8046.6|8043.8|8040.3|8037.5|35
1633575300000|2021-10-07 02:55:00|8043.1|8040.3|8044.3|8041.5|8046.6|8043.8|8043.1|8040.3|74
1633575600000|2021-10-07 03:00:00|8044.1|8041.3|8044.6|8041.8|8049.1|8046.3|8044.1|8041.3|215
1633575900000|2021-10-07 03:05:00|8044.5|8041.7|8041.2|8038.4|8044.5|8041.7|8040.2|8037.4|120
1633576200000|2021-10-07 03:10:00|8041.1|8038.3|8039.4|8036.6|8041.7|8038.9|8037.9|8035.1|93
1633576500000|2021-10-07 03:15:00|8039.1|8036.3|8040.6|8037.8|8041.6|8038.8|8038.6|8035.8|134
1633576800000|2021-10-07 03:20:00|8040.2|8037.4|8041.6|8038.8|8041.6|8038.8|8038.2|8035.4|34
1633577100000|2021-10-07 03:25:00|8041.2|8038.4|8041.7|8038.9|8041.7|8038.9|8040.6|8037.8|42
1633577400000|2021-10-07 03:30:00|8041.6|8038.8|8041.1|8038.3|8041.6|8038.8|8037.6|8034.8|109
1633577700000|2021-10-07 03:35:00|8040.7|8037.9|8032.9|8030.1|8040.9|8038.1|8032.4|8029.6|131
1633578000000|2021-10-07 03:40:00|8033.3|8030.5|8037.5|8034.7|8037.5|8034.7|8032.4|8029.6|410
1633578300000|2021-10-07 03:45:00|8038.5|8035.7|8039.9|8037.1|8040|8037.2|8037.5|8034.7|30
1633578600000|2021-10-07 03:50:00|8039.5|8036.7|8039|8036.2|8040.5|8037.7|8037.9|8035.1|14
1633578900000|2021-10-07 03:55:00|8038.9|8036.1|8041.5|8038.7|8041.5|8038.7|8038.5|8035.7|54
1633579200000|2021-10-07 04:00:00|8041.2|8038.4|8041.5|8038.7|8041.5|8038.7|8040.4|8037.6|91
1633579500000|2021-10-07 04:05:00|8043.5|8040.7|8049.2|8046.4|8049.5|8046.7|8043|8040.2|85
1633579800000|2021-10-07 04:10:00|8049.4|8046.6|8049.2|8046.4|8050.6|8047.8|8046.1|8043.3|350
1633580100000|2021-10-07 04:15:00|8049.6|8046.8|8050.6|8047.8|8050.7|8047.9|8049.2|8046.4|25
1633580400000|2021-10-07 04:20:00|8050.7|8047.9|8051.6|8048.8|8054.6|8051.8|8050.7|8047.9|31
1633580700000|2021-10-07 04:25:00|8051.5|8048.7|8050.5|8047.7|8054.2|8051.4|8050.2|8047.4|28
1633581000000|2021-10-07 04:30:00|8049.5|8046.7|8055.8|8053|8056.5|8053.7|8048.2|8045.4|49
1633581300000|2021-10-07 04:35:00|8055.5|8052.7|8056.7|8053.9|8058.2|8055.4|8051.8|8049|127
1633581600000|2021-10-07 04:40:00|8057.2|8054.4|8056.2|8053.4|8057.5|8054.7|8054|8051.2|83
1633581900000|2021-10-07 04:45:00|8056|8053.2|8050.5|8047.7|8056.5|8053.7|8049.7|8046.9|57
1633582200000|2021-10-07 04:50:00|8050.1|8047.3|8052.5|8049.7|8053.1|8050.3|8049.6|8046.8|71
1633582500000|2021-10-07 04:55:00|8052.1|8049.3|8060.1|8057.3|8060.1|8057.3|8050.5|8047.7|30
1633582800000|2021-10-07 05:00:00|8059.8|8057|8065.8|8063|8065.8|8063|8056.8|8054|210
1633583100000|2021-10-07 05:05:00|8066.1|8063.3|8052.8|8050|8071.9|8068.8|8051.3|8048.5|393
1633583400000|2021-10-07 05:10:00|8052.3|8049.5|8063.9|8061.1|8074.3|8071.5|8049.8|8046.1|982
1633583700000|2021-10-07 05:15:00|8063.8|8061|8060.9|8058.1|8063.8|8061|8056.5|8053.7|59
1633584000000|2021-10-07 05:20:00|8061.2|8058.4|8057|8054.2|8062.4|8059.6|8054.4|8051.6|89
1633584300000|2021-10-07 05:25:00|8056.4|8053.6|8057.7|8054.9|8058|8055.2|8055|8052.1|30
1633584600000|2021-10-07 05:30:00|8058|8055.2|8055.7|8052.9|8058.7|8055.9|8052|8049.2|33
1633584900000|2021-10-07 05:35:00|8055.4|8052.6|8052.4|8049.6|8056.5|8053.7|8051.4|8048.6|88
1633585200000|2021-10-07 05:40:00|8052|8049.2|8071.2|8068.4|8071.8|8069|8051.9|8049.1|182
1633585500000|2021-10-07 05:45:00|8071.3|8068.5|8083.8|8081|8084|8081.2|8069|8066.2|122
1633585800000|2021-10-07 05:50:00|8084.3|8081.5|8078.8|8076|8086|8083.2|8078.8|8076|157
1633586100000|2021-10-07 05:55:00|8079.8|8075.8|8082.3|8079.5|8086.2|8083.4|8077.8|8075|203
1633586400000|2021-10-07 06:00:00|8082|8079.2|8094.7|8091.9|8096.3|8093.5|8079.3|8076.5|325
1633586700000|2021-10-07 06:05:00|8095|8092.2|8087.4|8084.6|8095.7|8092.9|8087.4|8084.6|270
1633587000000|2021-10-07 06:10:00|8087.7|8084.9|8089.7|8086.9|8091.3|8088.5|8084.9|8082.1|100
1633587300000|2021-10-07 06:15:00|8089.3|8086.5|8086.6|8083.8|8089.7|8086.9|8083.8|8081|117
1633587600000|2021-10-07 06:20:00|8086.8|8084|8085.6|8082.8|8094.6|8091.8|8083.9|8081.1|101
1633587900000|2021-10-07 06:25:00|8086.3|8083.5|8085.3|8082.5|8086.6|8083.8|8079.3|8076.5|157
1633588200000|2021-10-07 06:30:00|8084.9|8082.1|8083.9|8081.1|8087.6|8084.8|8080.3|8077.5|169
1633588500000|2021-10-07 06:35:00|8084.3|8081.5|8086.3|8083.5|8086.3|8083.5|8075.9|8073.1|402
1633588800000|2021-10-07 06:40:00|8086.1|8083.3|8088|8085.2|8091.3|8088.5|8084.5|8081.7|239
1633589100000|2021-10-07 06:45:00|8088.2|8085.4|8088.2|8085.4|8094.6|8091.8|8087.2|8084.4|479
1633589400000|2021-10-07 06:50:00|8087.9|8085.1|8076.2|8073.4|8088.9|8086.1|8073.6|8070.8|557
1633589700000|2021-10-07 06:55:00|8075.2|8072.4|8052.4|8049.6|8080.9|8078.1|8049|8046.2|1186
1633590000000|2021-10-07 07:00:00|8052.5|8049.7|8069.5|8066.7|8079.2|8076.4|8049|8046.2|2056
1633590300000|2021-10-07 07:05:00|8069.9|8067.1|8052.8|8050|8069.9|8067.1|8044.8|8042|3242
1633590600000|2021-10-07 07:10:00|8053.6|8050.8|8039.9|8037.1|8055.8|8053|8034.8|8032|1015
1633590900000|2021-10-07 07:15:00|8039.8|8037|8014.5|8011.7|8041.8|8039|8012.5|8009.7|3207
1633591200000|2021-10-07 07:20:00|8014.8|8012|8020.5|8017.7|8030.5|8027.7|8013.1|8010.3|1516
1633591500000|2021-10-07 07:25:00|8020|8017.2|7998.5|7995.7|8021.8|8019|7996.5|7993.7|3633
1633591800000|2021-10-07 07:30:00|7998.1|7995.3|8007.5|8004.7|8009.8|8007|7996|7993.2|2271
1633592100000|2021-10-07 07:35:00|8007.8|8005|7998.7|7995.9|8018.5|8015.7|7998.3|7995.5|2952
1633592400000|2021-10-07 07:40:00|7998.4|7995.6|7992.9|7990.1|7998.7|7995.9|7989.6|7986.8|2635
1633592700000|2021-10-07 07:45:00|7992.4|7989.6|8013.4|8010.6|8015.6|8012.8|7991.4|7988.6|2400
1633593000000|2021-10-07 07:50:00|8013.3|8010.5|7989.6|7986.8|8018.3|8015.5|7988.3|7985.5|2673
1633593300000|2021-10-07 07:55:00|7989.5|7986.7|7996.1|7993.3|8005.8|8003|7987.5|7984.7|1976
1633593600000|2021-10-07 08:00:00|7995.6|7992.8|7998.1|7995.3|8008.8|8006|7994.5|7991.7|1912
1633593900000|2021-10-07 08:05:00|7998.8|7996|7991|7988.2|8000.1|7997.3|7987|7984.2|2023
1633594200000|2021-10-07 08:10:00|7990.6|7987.8|7957.9|7955.1|7990.6|7987.8|7954.7|7950.1|6316
1633594500000|2021-10-07 08:15:00|7957.5|7954.7|7914.2|7911.4|7959.4|7956.6|7903.4|7900.6|6211
1633594800000|2021-10-07 08:20:00|7914.1|7911.3|7910.2|7907.4|7931.5|7928.7|7904.2|7901.4|4038
1633595100000|2021-10-07 08:25:00|7910|7907.2|7925.9|7923.1|7926.5|7923.7|7889.5|7886.7|6732
1633595400000|2021-10-07 08:30:00|7925.4|7922.6|7941.9|7939.1|7943.1|7940.3|7910.2|7907.4|4969
1633595700000|2021-10-07 08:35:00|7942.2|7939.4|7947.7|7944.9|7961.1|7958.3|7941.4|7938.6|3565
1633596000000|2021-10-07 08:40:00|7947.3|7944.5|7959|7956.2|7968.3|7965.5|7946.3|7943.5|2221
1633596300000|2021-10-07 08:45:00|7958.7|7955.9|7963|7960.2|7971|7968.2|7953|7950.2|2633
1633596600000|2021-10-07 08:50:00|7962.7|7959.9|7962|7959.2|7973.2|7970.4|7961|7958.2|1073
1633596900000|2021-10-07 08:55:00|7962.7|7959.9|7967|7964.2|7970.9|7968.1|7957.2|7954.4|989
1633597200000|2021-10-07 09:00:00|7965.7|7962.9|7975|7972.2|7980|7977.2|7965.2|7962.4|2649
1633597500000|2021-10-07 09:05:00|7974.7|7971.9|7958.3|7955.5|7977.7|7974.9|7958.3|7955.5|1320
1633597800000|2021-10-07 09:10:00|7958.6|7955.8|7963.3|7960.5|7967.1|7964.3|7954.3|7951.2|982
1633598100000|2021-10-07 09:15:00|7963.1|7960.3|7960.3|7957.5|7971.4|7968.6|7956.3|7953.5|1024
1633598400000|2021-10-07 09:20:00|7959.3|7956.5|7973|7970.2|7975.2|7972.4|7957.4|7954.6|1111
1633598700000|2021-10-07 09:25:00|7975|7972.2|7964.3|7961.5|7976|7973.2|7961.8|7959|1119
1633599000000|2021-10-07 09:30:00|7964.8|7962|7974.3|7971.5|7976.3|7973.5|7962.9|7960.1|366
1633599300000|2021-10-07 09:35:00|7973.9|7971.1|7978.4|7975.6|7980.5|7975.6|7970.1|7967.3|1726
1633599600000|2021-10-07 09:40:00|7977.4|7974.6|7982.7|7979.9|7986.2|7983.4|7972.4|7969.6|1082
1633599900000|2021-10-07 09:45:00|7983.1|7980.3|8003.2|8000.4|8004.2|8001.4|7982.2|7979.4|1304
1633600200000|2021-10-07 09:50:00|8003.7|8000.9|8015.4|8012.6|8015.4|8012.6|8003.4|8000.6|1390
1633600500000|2021-10-07 09:55:00|8016.1|8013.3|8004.2|8001.4|8016.4|8013.6|7995.5|7992.7|1456
1633600800000|2021-10-07 10:00:00|8004.1|8001.3|8021.4|8018.6|8029.2|8026.4|8003.6|8000.8|2453
1633601100000|2021-10-07 10:05:00|8021|8018.2|8023.1|8020.3|8030.4|8027.6|8017.5|8014.7|1202
1633601400000|2021-10-07 10:10:00|8022.6|8019.8|8015.1|8012.3|8025.2|8022.4|8010.5|8007.7|643
1633601700000|2021-10-07 10:15:00|8014.8|8012|8009.5|8006.7|8018.1|8015.3|8001.5|7998.7|873
1633602000000|2021-10-07 10:20:00|8009.1|8006.3|8007.5|8004.7|8016.3|8013.5|8003.6|8000.4|832
1633602300000|2021-10-07 10:25:00|8007.6|8004.8|7988.8|7986|8012.1|8009.3|7986.4|7983.6|2281
1633602600000|2021-10-07 10:30:00|7988|7985.2|7983.4|7980.6|7993.6|7990.8|7976.9|7974.1|1134
1633602900000|2021-10-07 10:35:00|7983.7|7980.9|7996.7|7993.9|8001.7|7998.9|7979.4|7976.6|748
1633603200000|2021-10-07 10:40:00|7997.4|7994.6|7991.7|7988.9|8001.7|7998.9|7989.2|7986.4|845
1633603500000|2021-10-07 10:45:00|7991.9|7989.1|7996.1|7993.3|8008.7|8005.9|7990.7|7987.9|1543
1633603800000|2021-10-07 10:50:00|7996.4|7993.6|8007.1|8004.3|8009.6|8006.8|7994.7|7991.9|660
1633604100000|2021-10-07 10:55:00|8006.7|8003.9|8009.9|8007.1|8014.6|8011.8|8003.6|8000.8|1029
1633604400000|2021-10-07 11:00:00|8010.4|8007.6|8011.4|8008.6|8014.7|8011.9|8009.4|8006.6|600
1633604700000|2021-10-07 11:05:00|8012.4|8009.6|8019.4|8016.6|8020.4|8017.6|8006.1|8003.3|375
1633605000000|2021-10-07 11:10:00|8018.7|8015.9|8009.2|8006.4|8023.3|8020.5|8008.4|8005.6|494
1633605300000|2021-10-07 11:15:00|8009.4|8006.6|8011|8008.2|8021.2|8018.4|8009.4|8006.6|470
1633605600000|2021-10-07 11:20:00|8011.4|8008.6|8002.5|7999.7|8018.2|8015.4|8000.9|7998.1|852
1633605900000|2021-10-07 11:25:00|8002.4|7999.6|8000.7|7997.9|8006.5|8003.7|7996.7|7993.9|408
1633606200000|2021-10-07 11:30:00|8001.4|7998.6|7984.3|7981.5|8011.2|8008.4|7979.3|7976.5|1831
1633606500000|2021-10-07 11:35:00|7985|7982.2|7987.6|7984.8|7995.6|7992.8|7982.8|7980|586
1633606800000|2021-10-07 11:40:00|7987.8|7985|8011.3|8008.5|8013.6|8010.8|7987.8|7985|1550
1633607100000|2021-10-07 11:45:00|8011.5|8008.7|7999.6|7996.8|8014.3|8011.5|7999.6|7996.8|844
1633607400000|2021-10-07 11:50:00|7998.8|7996|7983.6|7980.8|8000.6|7997.8|7978.3|7975.5|1403
1633607700000|2021-10-07 11:55:00|7984|7981.2|7984.6|7981.8|7990|7987.2|7977.3|7974.5|1506
1633608000000|2021-10-07 12:00:00|7985|7982.2|7994|7991.2|7999.3|7996.5|7967.8|7965|2114
1633608300000|2021-10-07 12:05:00|7994.6|7991.8|7993.6|7990.8|8005.5|8002.7|7988|7985.2|913
1633608600000|2021-10-07 12:10:00|7993.4|7990.6|7994.6|7991.8|8001.8|7999|7984.3|7981.5|1542
1633608900000|2021-10-07 12:15:00|7994.3|7991.5|8001.8|7999|8003.3|8000.5|7987.4|7984.6|1132
1633609200000|2021-10-07 12:20:00|8001.6|7998.8|8041.3|8038.5|8047|8044.2|8001.3|7998.5|5578
1633609500000|2021-10-07 12:25:00|8041.1|8038.3|8049.5|8046.7|8056|8053.2|8036.3|8033.5|2184
1633609800000|2021-10-07 12:30:00|8049.8|8047|8047.6|8044.8|8055|8052.2|8041.1|8038.3|2222
1633610100000|2021-10-07 12:35:00|8047.3|8044.5|8058.7|8055.9|8060.5|8057.7|8044.3|8041.5|1861
1633610400000|2021-10-07 12:40:00|8058.8|8056|8059.7|8056.9|8068.8|8066|8058.2|8055.4|2204
1633610700000|2021-10-07 12:45:00|8059.3|8056.5|8051.6|8048.8|8066.7|8063.9|8044.5|8041.7|1433
1633611000000|2021-10-07 12:50:00|8052|8049.2|8033.5|8030.7|8055.4|8052.6|8032.6|8029.4|1590
1633611300000|2021-10-07 12:55:00|8033.6|8030.8|8051.5|8048.7|8053.1|8050.3|8032.3|8029.5|1045
1633611600000|2021-10-07 13:00:00|8051.6|8048.8|8073.1|8070.3|8073.8|8071|8051.1|8048.3|3327
1633611900000|2021-10-07 13:05:00|8073.3|8070.5|8081.1|8078.3|8084.5|8081.7|8069.1|8066.3|2649
1633612200000|2021-10-07 13:10:00|8081.5|8078.7|8064.6|8061.8|8084.6|8081.8|8062.6|8059.8|2916
1633612500000|2021-10-07 13:15:00|8065|8062.2|8061.2|8058.4|8077.3|8074.5|8044.2|8041.4|2636
1633612800000|2021-10-07 13:20:00|8062.2|8059.4|8043.3|8040.5|8068.8|8065.4|8042.6|8039.8|1543
1633613100000|2021-10-07 13:25:00|8043.1|8040.3|8057.6|8054.8|8062.3|8059.5|8042.1|8039.3|1519
1633613400000|2021-10-07 13:30:00|8057.3|8054.5|8041.3|8038.5|8071.6|8068.8|8037.8|8035|1613
1633613700000|2021-10-07 13:35:00|8042.3|8039.5|8046.3|8043.5|8062.7|8059.9|8035.1|8032.3|2355
1633614000000|2021-10-07 13:40:00|8047.3|8044.5|8020.9|8018.1|8055.3|8052.5|8019.2|8016.3|3935
1633614300000|2021-10-07 13:45:00|8021.3|8018.5|8030.2|8027.4|8033.6|8030.8|8019.2|8016.4|1627
1633614600000|2021-10-07 13:50:00|8030.5|8027.7|8021.5|8018.7|8039.5|8036.7|8017.5|8014.7|1806
1633614900000|2021-10-07 13:55:00|8022|8019.2|8018.8|8016|8024.9|8022.1|8015|8012.2|1380
1633615200000|2021-10-07 14:00:00|8018.5|8015.7|8029.5|8026.7|8037.4|8034.6|8013|8010.2|1577
1633615500000|2021-10-07 14:05:00|8028.5|8025.7|8016.7|8013.9|8033.9|8031.1|8014.7|8011.9|1343
1633615800000|2021-10-07 14:10:00|8016.8|8014|8020.2|8017.4|8030.7|8027.9|8016.5|8013.7|1332
1633616100000|2021-10-07 14:15:00|8020.5|8017.7|8031.9|8029.1|8035.5|8032.7|8016.5|8013.7|2027
1633616400000|2021-10-07 14:20:00|8031.5|8028.7|8066.8|8064|8070.2|8067.4|8022.5|8019.7|7132
1633616700000|2021-10-07 14:25:00|8066.5|8063.7|8106.6|8103.8|8114.6|8111.8|8064.8|8062|8866
1633617000000|2021-10-07 14:30:00|8106.9|8104.1|8089.6|8086.8|8111.7|8108.9|8081.9|8079.1|3685
1633617300000|2021-10-07 14:35:00|8089.9|8087.1|8110.1|8107.3|8118.6|8115.8|8089.9|8087.1|3823
1633617600000|2021-10-07 14:40:00|8110.8|8108|8126.2|8123.4|8133.4|8130.6|8108.7|8105.9|3165
1633617900000|2021-10-07 14:45:00|8122.6|8119.8|8140.3|8137.5|8148.4|8145.6|8118.4|8115.6|6731
1633618200000|2021-10-07 14:50:00|8140.4|8137.6|8144.5|8141.7|8150.8|8148|8137.5|8134.7|3912
1633618500000|2021-10-07 14:55:00|8144.4|8141.6|8138.7|8135.9|8145.9|8143.1|8133.2|8130.4|2737
1633618800000|2021-10-07 15:00:00|8139.4|8136.6|8141.8|8139|8144.7|8141.9|8129.8|8127|1612
1633619100000|2021-10-07 15:05:00|8142.5|8139.7|8158.5|8155.7|8171.2|8168.4|8141.8|8139|4174
1633619400000|2021-10-07 15:10:00|8159.2|8156.4|8145.7|8142.9|8161.5|8158.7|8140.7|8137.9|3145
1633619700000|2021-10-07 15:15:00|8145.8|8143|8141.5|8138.7|8147.2|8144.4|8135.8|8133|1175
1633620000000|2021-10-07 15:20:00|8141.3|8138.5|8162.8|8160|8164.1|8161.3|8141.1|8138.3|1547
1633620300000|2021-10-07 15:25:00|8162.6|8159.8|8183.3|8180.5|8185.3|8182.5|8159.6|8156.8|6348
1633620600000|2021-10-07 15:30:00|8182.6|8179.8|8176.5|8173.7|8185.8|8183|8166.9|8164.1|3844
1633620900000|2021-10-07 15:35:00|8175.5|8172.7|8168|8165.2|8180.3|8177.5|8168|8165.2|2461
1633621200000|2021-10-07 15:40:00|8167.6|8164.8|8171.6|8168.8|8174.6|8171.8|8163.5|8160.7|1922
1633621500000|2021-10-07 15:45:00|8171.8|8169|8159.1|8156.3|8173.6|8170.8|8158.1|8155.3|2694
1633621800000|2021-10-07 15:50:00|8159.8|8157|8162.9|8160.1|8165.4|8162.6|8159.4|8156.6|1337
1633622100000|2021-10-07 15:55:00|8163|8160.2|8162.7|8159.9|8169|8166.2|8160.2|8157.4|1923
1633622400000|2021-10-07 16:00:00|8162.8|8160|8195|8192.2|8208.9|8206.1|8162.2|8159.4|8582
1633622700000|2021-10-07 16:05:00|8195.2|8192.4|8191|8188.2|8197|8194.2|8187.2|8184.4|2125
1633623000000|2021-10-07 16:10:00|8190.4|8187.6|8198.7|8195.9|8198.7|8195.9|8188.9|8186.1|1824
1633623300000|2021-10-07 16:15:00|8198.4|8195.6|8208.6|8205.8|8209.1|8206.3|8197.7|8194.9|1896
1633623600000|2021-10-07 16:20:00|8208.4|8205.6|8199|8196.2|8208.4|8205.6|8199|8196.2|1789
1633623900000|2021-10-07 16:25:00|8199.2|8196.4|8194.3|8191.5|8204.5|8201.7|8194.3|8191.5|1191
1633624200000|2021-10-07 16:30:00|8194.2|8191.4|8195.8|8193|8200.7|8197.9|8192.2|8189.4|893
1633624500000|2021-10-07 16:35:00|8195.7|8192.9|8179|8176.2|8197.7|8194.9|8177.7|8174.9|2150
1633624800000|2021-10-07 16:40:00|8179.3|8176.5|8196.8|8194|8196.8|8194|8179.3|8176.5|1699
1633625100000|2021-10-07 16:45:00|8196|8193.2|8185|8182.2|8197|8194.2|8181.8|8179|681
1633625400000|2021-10-07 16:50:00|8186|8183.2|8174.9|8172.1|8186.8|8184|8173.4|8170.6|946
1633625700000|2021-10-07 16:55:00|8174.6|8171.8|8166.4|8163.6|8178.8|8176|8163.1|8160.3|1678
1633626000000|2021-10-07 17:00:00|8166.6|8163.8|8180.9|8178.1|8182.9|8180.1|8164.6|8161.8|985
1633626300000|2021-10-07 17:05:00|8180.8|8178|8168.1|8165.3|8182.9|8180.1|8162.6|8159.8|1312
1633626600000|2021-10-07 17:10:00|8167.8|8165|8169.6|8166.8|8171.9|8169.1|8159.7|8156.9|1681
1633626900000|2021-10-07 17:15:00|8169.2|8166.4|8162.2|8159.4|8172.2|8169.4|8159.4|8156.6|1061
1633627200000|2021-10-07 17:20:00|8163.1|8160.3|8174|8171.2|8175|8172.2|8163.1|8160.3|799
1633627500000|2021-10-07 17:25:00|8174.2|8171.4|8180|8177.2|8185.7|8182.9|8171.7|8168.9|1462
1633627800000|2021-10-07 17:30:00|8180.7|8177.9|8182.2|8179.4|8185.2|8182.4|8175|8172.2|1004
1633628100000|2021-10-07 17:35:00|8182|8179.2|8179.2|8176.4|8184.2|8181.4|8174.2|8171.4|1137
1633628400000|2021-10-07 17:40:00|8179.3|8176.5|8179|8176.2|8182|8179.2|8175.7|8172.9|705
1633628700000|2021-10-07 17:45:00|8178.7|8175.9|8172.2|8169.4|8178.7|8175.9|8169.7|8166.9|802
1633629000000|2021-10-07 17:50:00|8171.8|8169|8173.1|8170.3|8181.1|8178.3|8171.2|8168.4|797
1633629300000|2021-10-07 17:55:00|8174|8171.2|8169.1|8166.3|8175.1|8172.3|8167.1|8164.3|1676
1633629600000|2021-10-07 18:00:00|8168.6|8165.8|8166.3|8163.5|8171.1|8168.3|8164.4|8161.6|1279
1633629900000|2021-10-07 18:05:00|8166.6|8163.8|8167|8164.2|8169|8166.2|8163.1|8160.3|1844
1633630200000|2021-10-07 18:10:00|8167.1|8164.3|8172|8169.2|8172|8169.2|8165.3|8162.5|930
1633630500000|2021-10-07 18:15:00|8171.6|8168.8|8176|8173.2|8185|8182.2|8171.1|8168.3|1546
1633630800000|2021-10-07 18:20:00|8175.6|8172.8|8176.4|8173.6|8177.4|8174.6|8168.5|8165.7|1203
1633631100000|2021-10-07 18:25:00|8176.8|8174|8176.9|8174.1|8177.9|8175.1|8166.1|8163.3|8041
1633631400000|2021-10-07 18:30:00|8177.6|8174.8|8193.8|8191|8194.8|8192|8166.7|8163.9|4403
1633631700000|2021-10-07 18:35:00|8194.1|8191.3|8195.8|8193|8206.8|8204|8191.8|8189|1087
1633632000000|2021-10-07 18:40:00|8195.4|8192.6|8193.4|8190.6|8197.6|8194.8|8189.8|8187|538
1633632300000|2021-10-07 18:45:00|8193.1|8190.3|8188.8|8186|8195.6|8192.8|8187.8|8185|267
1633632600000|2021-10-07 18:50:00|8188.1|8185.3|8186.4|8183.6|8191.7|8188.9|8184.9|8182.1|248
1633632900000|2021-10-07 18:55:00|8186.6|8183.8|8193.6|8190.8|8193.7|8190.9|8185.7|8182.9|183
1633633200000|2021-10-07 19:00:00|8193.7|8190.9|8202.6|8199.8|8203.4|8200.6|8192.7|8189.9|285
1633633500000|2021-10-07 19:05:00|8202.7|8199.9|8216.9|8214.1|8216.9|8214.1|8202.6|8199.8|1946
1633633800000|2021-10-07 19:10:00|8216.4|8213.6|8226.1|8223.3|8229.3|8226.5|8215.1|8212.3|1214
1633634100000|2021-10-07 19:15:00|8225.6|8222.8|8226|8223.2|8229.1|8226.3|8223.6|8220.8|440
1633634400000|2021-10-07 19:20:00|8226.4|8223.6|8229.2|8226.4|8229.5|8226.7|8225|8222.2|542
1633634700000|2021-10-07 19:25:00|8229.4|8226.6|8217.7|8214.9|8229.4|8226.6|8216.8|8214|2333
1633635000000|2021-10-07 19:30:00|8217.8|8215|8215.7|8212.9|8219.7|8216.9|8215.2|8212.4|332
1633635300000|2021-10-07 19:35:00|8215.3|8212.5|8221.5|8218.7|8222.9|8220.1|8213.8|8211|217
1633635600000|2021-10-07 19:40:00|8221.2|8218.4|8220.8|8218|8224.8|8222|8219.3|8216.5|93
1633635900000|2021-10-07 19:45:00|8220.7|8217.9|8223.3|8220.5|8223.7|8220.9|8219.8|8217|63
1633636200000|2021-10-07 19:50:00|8223|8220.2|8224.6|8221.8|8225.3|8222.5|8221.6|8218.8|192
1633636500000|2021-10-07 19:55:00|8224.5|8221.7|8226.1|8223.3|8226.1|8223.3|8221.1|8218.3|128
1633636800000|2021-10-07 20:00:00|8225.8|8223|8228.6|8225.8|8229.6|8226.8|8225.3|8222.5|217
1633637100000|2021-10-07 20:05:00|8229|8226.2|8227.6|8224.8|8229.1|8226.3|8225.9|8223.1|98
1633637400000|2021-10-07 20:10:00|8227.3|8224.5|8226.6|8223.8|8227.8|8225|8225.9|8223.1|69
1633637700000|2021-10-07 20:15:00|8226.8|8224|8227.6|8224.8|8227.8|8225|8226.5|8223.7|40
1633638000000|2021-10-07 20:20:00|8227.4|8224.6|8224.3|8221.5|8227.4|8224.6|8223.2|8220.4|46
1633638300000|2021-10-07 20:25:00|8224.6|8221.8|8221.4|8218.6|8224.6|8221.8|8219.1|8216.3|129
1633638600000|2021-10-07 20:30:00|8221.6|8218.8|8221.6|8218.8|8221.9|8219.1|8219.1|8216.3|43
1633638900000|2021-10-07 20:35:00|8221.9|8219.1|8222.4|8219.6|8222.4|8219.6|8221.6|8218.8|103
1633639200000|2021-10-07 20:40:00|8222.1|8219.3|8221.4|8218.6|8222.4|8219.6|8221.4|8218.6|55
1633639500000|2021-10-07 20:45:00|8221.1|8218.3|8223.9|8221.1|8224.7|8221.9|8217.9|8215.1|517
1633639800000|2021-10-07 20:50:00|8223.7|8220.9|8221.2|8218.4|8226.6|8223.8|8221.1|8218.3|308
1633640100000|2021-10-07 20:55:00|8221.6|8218.8|8221.7|8218.9|8225.9|8223.1|8219.7|8216.9|380
1633640400000|2021-10-07 21:00:00|8222|8218|8220.9|8218.1|8222|8218.2|8220.9|8218|12
1633640700000|2021-10-07 21:05:00|8220.4|8217.6|8221|8218.2|8221|8218.2|8220.4|8217.6|4
1633641600000|2021-10-07 21:20:00|8221.3|8218.5|8221.5|8218.7|8221.5|8218.7|8221.3|8218.5|0
1633641900000|2021-10-07 21:25:00|8222.2|8219.4|8222|8219.2|8222.5|8219.7|8222|8219.2|20
1633642200000|2021-10-07 21:30:00|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|2
1633642500000|2021-10-07 21:35:00|8228.6|8218.6|8226.1|8222.1|8229.6|8223.2|8223|8218.1|5
1633642800000|2021-10-07 21:40:00|8226.2|8222.2|8226|8223.2|8229.6|8223.7|8225.6|8219.6|7
1633643100000|2021-10-07 21:45:00|8226.9|8222.9|8226|8223.2|8227.1|8223.3|8226|8222.9|4
1633643400000|2021-10-07 21:50:00|8225.9|8223.1|8225.9|8223.1|8227|8223.3|8225.9|8223|10
1633643700000|2021-10-07 21:55:00|8226.9|8222.9|8225.9|8223.1|8229.8|8224.1|8225.8|8219.5|5
1633651200000|2021-10-08 00:00:00|8218.6|8215.8|8210.6|8207.8|8224.1|8221.3|8203.2|8200.4|612
1633651500000|2021-10-08 00:05:00|8210.2|8207.4|8208.7|8205.9|8218.1|8215.3|8208.7|8205.8|157
1633651800000|2021-10-08 00:10:00|8210.6|8207.8|8203.6|8200.8|8211.2|8207.8|8203.6|8200.8|41
1633652100000|2021-10-08 00:15:00|8204.1|8201.3|8203.9|8201.1|8206.2|8203.4|8199.9|8197.1|58
1633652400000|2021-10-08 00:20:00|8205|8201|8221.9|8219.1|8223.3|8220.4|8202.7|8199.9|634
1633652700000|2021-10-08 00:25:00|8222.2|8219.4|8220.2|8217.4|8223.8|8220.9|8218.8|8216|105
1633653000000|2021-10-08 00:30:00|8219.8|8217|8219.8|8217|8221.2|8218.4|8218.3|8215.5|30
1633653300000|2021-10-08 00:35:00|8219.3|8216.5|8222.8|8220|8229.3|8226.5|8218.8|8216|172
1633653600000|2021-10-08 00:40:00|8223.5|8220.7|8220.8|8218|8229.3|8226.5|8220.8|8218|126
1633653900000|2021-10-08 00:45:00|8221.2|8218.4|8230.7|8227.9|8231|8228.2|8220.8|8218|102
1633654200000|2021-10-08 00:50:00|8230.5|8227.7|8219.6|8216.8|8243.5|8240.7|8218.6|8215.8|1047
1633654500000|2021-10-08 00:55:00|8220.1|8217.3|8233.3|8230.5|8234|8231.2|8217.3|8213.4|454
1633654800000|2021-10-08 01:00:00|8233|8230.2|8248.5|8245.7|8249.3|8246.5|8229.6|8226.6|966
1633655100000|2021-10-08 01:05:00|8248.3|8245.5|8252.1|8249.3|8252.1|8249.3|8237.6|8234.8|1377
1633655400000|2021-10-08 01:10:00|8252.3|8249.5|8272.6|8269.8|8273.1|8270.3|8251.6|8248.8|1356
1633655700000|2021-10-08 01:15:00|8273.1|8270.3|8273.9|8271.1|8274.4|8271.6|8263.8|8261|698
1633656000000|2021-10-08 01:20:00|8274.1|8271.3|8244.1|8241.3|8274.6|8271.8|8243.1|8240.3|1058
1633656300000|2021-10-08 01:25:00|8244.8|8242|8243.4|8240.6|8251.6|8248.8|8240.4|8237.6|110
1633656600000|2021-10-08 01:30:00|8243.7|8240.9|8231.7|8228.9|8250.7|8247.9|8231.4|8228.6|374
1633656900000|2021-10-08 01:35:00|8231.9|8229.1|8231|8228.2|8238.7|8235.9|8229.7|8226.9|253
1633657200000|2021-10-08 01:40:00|8230.9|8228.1|8237.7|8234.9|8244.7|8241.9|8230.9|8227.8|195
1633657500000|2021-10-08 01:45:00|8237.4|8234.6|8240.9|8238.1|8249.1|8246.1|8235.9|8232.8|229
1633657800000|2021-10-08 01:50:00|8240.2|8237.4|8230.5|8227.7|8240.9|8238.1|8227.9|8222.6|668
1633658100000|2021-10-08 01:55:00|8230.2|8227.4|8230.7|8227.9|8243.4|8240.6|8227.5|8224.7|164
1633658400000|2021-10-08 02:00:00|8231|8228.2|8224.3|8221.5|8235.7|8232.9|8220|8217.2|389
1633658700000|2021-10-08 02:05:00|8223.8|8221|8230.7|8227.9|8230.7|8227.9|8220.7|8216.9|135
1633659000000|2021-10-08 02:10:00|8230.3|8227.5|8237|8234.2|8242.7|8239.9|8230|8226.9|258
1633659300000|2021-10-08 02:15:00|8236.8|8234|8244.3|8241.5|8244.3|8241.5|8234.7|8231.9|233
1633659600000|2021-10-08 02:20:00|8243.8|8241|8253.4|8250.6|8253.4|8250.6|8242.7|8239.9|194
1633659900000|2021-10-08 02:25:00|8254|8251.2|8262.3|8259.5|8263|8260.2|8252.2|8246.9|207
1633660200000|2021-10-08 02:30:00|8262.5|8259.7|8283.5|8280.7|8283.5|8280.7|8262.5|8259.7|888
1633660500000|2021-10-08 02:35:00|8283.6|8280.8|8285.5|8282.7|8286.6|8283.8|8276.3|8273.5|785
1633660800000|2021-10-08 02:40:00|8285.1|8282.3|8280.9|8278.1|8289.1|8286.3|8279.9|8277.1|467
1633661100000|2021-10-08 02:45:00|8280.8|8278|8271.6|8268.8|8281.8|8279|8268.8|8265.7|192
1633661400000|2021-10-08 02:50:00|8272.3|8269.5|8284.4|8281.6|8287.3|8284.5|8271.9|8269.1|528
1633661700000|2021-10-08 02:55:00|8284.3|8281.5|8283.8|8281|8288.2|8282|8274.3|8271.5|224
1633662000000|2021-10-08 03:00:00|8283.9|8281.1|8282.9|8280.1|8284.8|8282|8277.4|8274.6|162
1633662300000|2021-10-08 03:05:00|8283.2|8280.4|8281.1|8278.3|8285|8282.1|8279.9|8277.1|118
1633662600000|2021-10-08 03:10:00|8281.2|8278.4|8284.6|8281.8|8284.6|8281.8|8279.4|8276.6|220
1633662900000|2021-10-08 03:15:00|8284.4|8281.6|8283|8280.2|8285.2|8281.8|8280.4|8277.6|173
1633663200000|2021-10-08 03:20:00|8282.9|8280.1|8280.4|8277.6|8285.4|8282.6|8280.4|8277.6|132
1633663500000|2021-10-08 03:25:00|8280.5|8277.7|8270.4|8267.6|8283.9|8281.1|8270.4|8267.6|185
1633663800000|2021-10-08 03:30:00|8270.7|8267.9|8266.7|8263.9|8271.9|8269.1|8265.4|8262.6|230
1633664100000|2021-10-08 03:35:00|8267|8264.2|8265.8|8263|8267.7|8264.9|8264.2|8261.4|551
1633664400000|2021-10-08 03:40:00|8266.2|8263.4|8264.7|8261.9|8266.2|8263.4|8262.8|8260|46
1633664700000|2021-10-08 03:45:00|8265|8262.2|8265.7|8262.9|8266.3|8263.5|8265|8262.2|79
1633665000000|2021-10-08 03:50:00|8265.8|8263|8260.2|8257.4|8265.8|8263|8259.8|8256.9|44
1633665300000|2021-10-08 03:55:00|8261.7|8258.9|8265.3|8262.5|8266.3|8263.5|8261.7|8258.9|52
1633665600000|2021-10-08 04:00:00|8263.8|8261|8267.8|8265|8268.3|8265.5|8263.8|8261|50
1633665900000|2021-10-08 04:05:00|8267.5|8264.7|8268.5|8265.7|8268.5|8265.7|8264.8|8262|51
1633666200000|2021-10-08 04:10:00|8268.6|8265.8|8272.5|8269.7|8273|8270.2|8267.3|8264.5|46
1633666500000|2021-10-08 04:15:00|8272.8|8270|8271.1|8268.3|8276|8273.2|8270.1|8267.3|92
1633666800000|2021-10-08 04:20:00|8270.5|8267.7|8272.1|8269.3|8272.1|8269.3|8270.1|8267.3|18
1633667100000|2021-10-08 04:25:00|8271.8|8269|8272.1|8269.3|8272.6|8269.8|8271.1|8268.3|22
1633667400000|2021-10-08 04:30:00|8271.1|8268.3|8268.1|8265.3|8271.6|8268.8|8260.8|8258|164
1633667700000|2021-10-08 04:35:00|8269.3|8266.5|8268.4|8265.6|8270.1|8267.3|8263.6|8260.8|101
1633668000000|2021-10-08 04:40:00|8268.6|8265.8|8268.6|8265.8|8268.7|8265.9|8268.1|8265.3|29
1633668300000|2021-10-08 04:45:00|8271.6|8268.8|8271.1|8268.3|8273.6|8270.8|8270.6|8267.8|113
1633668600000|2021-10-08 04:50:00|8271.4|8268.6|8271.1|8268.3|8272.7|8269.9|8269.6|8266.8|28
1633668900000|2021-10-08 04:55:00|8270.4|8267.6|8267.4|8264.6|8270.6|8267.8|8265.9|8263.1|53
1633669200000|2021-10-08 05:00:00|8267.1|8264.3|8272.5|8269.7|8273|8270.2|8266.7|8263.9|80
1633669500000|2021-10-08 05:05:00|8272.9|8270.1|8274.9|8272.1|8274.9|8272.1|8271|8268.2|19
1633669800000|2021-10-08 05:10:00|8274|8271.2|8273.4|8270.6|8274.9|8272.1|8271.5|8268.7|33
1633670100000|2021-10-08 05:15:00|8273|8270.2|8275.7|8272.9|8277|8274.2|8272.7|8269.9|181
1633670400000|2021-10-08 05:20:00|8276|8273.2|8280.5|8277.7|8281|8278.2|8275.7|8272.9|78
1633670700000|2021-10-08 05:25:00|8280|8277.2|8278.7|8275.9|8280|8277.2|8276.8|8274|34
1633671000000|2021-10-08 05:30:00|8278.5|8275.7|8276.7|8273.9|8283|8280.2|8273.7|8270.9|214
1633671300000|2021-10-08 05:35:00|8277|8274.2|8287.5|8284.7|8287.5|8284.7|8277|8274.2|469
1633671600000|2021-10-08 05:40:00|8288.2|8285.4|8290.3|8287.5|8297.5|8294.7|8287.8|8285|719
1633671900000|2021-10-08 05:45:00|8290.5|8287.7|8285.3|8282.5|8291|8288.2|8285.3|8282.5|114
1633672200000|2021-10-08 05:50:00|8285|8282.2|8288.6|8285.8|8292.6|8289.8|8280.2|8277.4|383
1633672500000|2021-10-08 05:55:00|8288.1|8285.3|8290.5|8287.7|8293.8|8291|8287.3|8284.5|385
1633672800000|2021-10-08 06:00:00|8290.3|8287.5|8287.1|8284.3|8292.8|8290|8280.3|8277.5|225
1633673100000|2021-10-08 06:05:00|8287.3|8284.5|8291.9|8289.1|8296.5|8293.7|8286.8|8284|269
1633673400000|2021-10-08 06:10:00|8292.1|8289.3|8294.3|8291.5|8298.4|8293.5|8291.1|8288.3|230
1633673700000|2021-10-08 06:15:00|8294.6|8291.8|8285.8|8283|8296.6|8293.8|8285.6|8282.8|292
1633674000000|2021-10-08 06:20:00|8285.6|8282.8|8284.8|8282|8292.1|8289.3|8284.3|8281.5|288
1633674300000|2021-10-08 06:25:00|8285.3|8282.5|8282.2|8279.4|8285.8|8283|8278.8|8276|362
1633674600000|2021-10-08 06:30:00|8281.9|8279.1|8283.1|8280.3|8290.7|8287.9|8281.9|8279.1|236
1633674900000|2021-10-08 06:35:00|8283.6|8280.8|8275.7|8272.9|8284.6|8281.8|8275.7|8272.9|334
1633675200000|2021-10-08 06:40:00|8275.1|8272.3|8280.4|8277.6|8283.4|8280.6|8275.1|8272.3|504
1633675500000|2021-10-08 06:45:00|8280|8277.2|8273.2|8270.4|8280.4|8277.6|8267.7|8264.9|486
1633675800000|2021-10-08 06:50:00|8273.7|8270.9|8285.2|8282.4|8291.2|8288.4|8272.9|8270.1|964
1633676100000|2021-10-08 06:55:00|8284.9|8282.1|8286.5|8283.7|8292.7|8289.9|8284.5|8281.7|568
1633676400000|2021-10-08 07:00:00|8286.7|8283.9|8277.7|8274.9|8290.5|8287.7|8272.5|8269.7|615
1633676700000|2021-10-08 07:05:00|8278.7|8275.9|8277.7|8274.9|8282.5|8279.7|8275.2|8272.4|337
1633677000000|2021-10-08 07:10:00|8278.2|8275.4|8264.8|8262|8280.2|8277.4|8263|8260.2|696
1633677300000|2021-10-08 07:15:00|8264.5|8261.7|8265.5|8262.7|8268.5|8265.7|8260.2|8257.4|581
1633677600000|2021-10-08 07:20:00|8265.7|8262.9|8268.8|8266|8271.2|8268.4|8263.2|8260.4|1072
1633677900000|2021-10-08 07:25:00|8269.3|8266.5|8272.3|8269.5|8278.2|8275.4|8267.5|8264.7|761
1633678200000|2021-10-08 07:30:00|8272.2|8269.4|8275.2|8272.4|8281.2|8278.4|8268.2|8265.4|491
1633678500000|2021-10-08 07:35:00|8274.3|8271.5|8273.1|8270.3|8276.3|8273.5|8265.3|8262.5|174
1633678800000|2021-10-08 07:40:00|8273.5|8270.7|8277.5|8274.7|8280|8277.2|8273.1|8270.3|401
1633679100000|2021-10-08 07:45:00|8277.3|8274.5|8288|8285.2|8290.8|8288|8276.3|8273.5|1744
1633679400000|2021-10-08 07:50:00|8286.8|8284|8286|8283.2|8288.3|8285.5|8281|8278.2|611
1633679700000|2021-10-08 07:55:00|8286.6|8283.8|8289.8|8287|8289.8|8287|8281.5|8278.7|699
1633680000000|2021-10-08 08:00:00|8289.3|8286.5|8283.8|8281|8290.1|8287.3|8280.8|8278|870
1633680300000|2021-10-08 08:05:00|8284.1|8281.3|8293.3|8290.5|8296.6|8293.8|8283.1|8280.3|1139
1633680600000|2021-10-08 08:10:00|8293.8|8291|8293.1|8290.3|8296.6|8293.8|8290.6|8287.8|513
1633680900000|2021-10-08 08:15:00|8293.6|8290.8|8286.9|8284.1|8295.6|8292.8|8285.9|8283.1|631
1633681200000|2021-10-08 08:20:00|8286.6|8283.8|8288.6|8285.8|8291.6|8288.8|8284.8|8282|707
1633681500000|2021-10-08 08:25:00|8288.7|8285.9|8296.3|8293.5|8297.6|8294.8|8285.7|8282.9|4932
1633681800000|2021-10-08 08:30:00|8295.9|8293.1|8297.2|8294.4|8297.2|8294.4|8280.7|8277.9|4136
1633682100000|2021-10-08 08:35:00|8296.6|8293.8|8294.4|8291.6|8297.6|8294.8|8290.6|8287.8|1062
1633682400000|2021-10-08 08:40:00|8294.2|8291.4|8293.6|8290.8|8296.2|8293.4|8290.4|8287.6|449
1633682700000|2021-10-08 08:45:00|8294.2|8291.4|8307.7|8304.9|8311.1|8308.3|8293.2|8290.4|5658
1633683000000|2021-10-08 08:50:00|8307.4|8304.6|8294.9|8292.1|8307.4|8304.6|8294.6|8291.8|2299
1633683300000|2021-10-08 08:55:00|8295|8292.2|8304.4|8301.6|8304.4|8301.6|8288.9|8286.1|1168
1633683600000|2021-10-08 09:00:00|8304.9|8302.1|8298|8295.2|8305.9|8303.1|8296.5|8293.7|1165
1633683900000|2021-10-08 09:05:00|8297.7|8294.9|8296|8293.2|8298.9|8296.1|8292.9|8290.1|610
1633684200000|2021-10-08 09:10:00|8296.7|8293.9|8274.3|8271.5|8298|8295.2|8270.3|8267.5|1750
1633684500000|2021-10-08 09:15:00|8273.7|8270.9|8267.2|8264.4|8274.2|8271.4|8261.5|8258.7|1091
1633684800000|2021-10-08 09:20:00|8267.3|8264.5|8273.2|8270.4|8275.2|8272.4|8263.3|8260.5|411
1633685100000|2021-10-08 09:25:00|8273.3|8270.5|8249.5|8246.7|8274.2|8271.4|8249.1|8246.3|3166
1633685400000|2021-10-08 09:30:00|8249.8|8247|8252.3|8249.5|8256|8253.2|8249.1|8246.3|3318
1633685700000|2021-10-08 09:35:00|8252.1|8249.3|8244.9|8242.1|8252.1|8249.3|8241.6|8238.8|5155
1633686000000|2021-10-08 09:40:00|8244.6|8241.8|8250.3|8247.5|8255.3|8252.5|8242.6|8239.8|2316
1633686300000|2021-10-08 09:45:00|8249.8|8247|8237.3|8234.5|8249.8|8247|8231.4|8228.6|1121
1633686600000|2021-10-08 09:50:00|8237.4|8234.6|8238.2|8235.4|8240.2|8237.4|8231.3|8228.5|624
1633686900000|2021-10-08 09:55:00|8237.6|8234.8|8246.2|8243.4|8249.2|8246.4|8234.2|8231.4|1450
1633687200000|2021-10-08 10:00:00|8245.6|8242.8|8246.7|8243.9|8246.9|8244.1|8240.1|8237.3|829
1633687500000|2021-10-08 10:05:00|8246.6|8243.8|8243.1|8240.3|8254.7|8251.9|8240.1|8237.3|877
1633687800000|2021-10-08 10:10:00|8243.2|8240.4|8242.5|8239.7|8246.6|8243.8|8241.2|8238.4|250
1633688100000|2021-10-08 10:15:00|8243.2|8240.4|8246|8243.2|8246|8243.2|8241.2|8238.4|200
1633688400000|2021-10-08 10:20:00|8245.7|8242.9|8244.5|8241.7|8249.4|8246.6|8242.2|8239.4|340
1633688700000|2021-10-08 10:25:00|8244.2|8241.4|8249|8246.2|8250.7|8247.9|8244.2|8241.4|196
1633689000000|2021-10-08 10:30:00|8248.7|8245.9|8250.9|8248.1|8252.9|8250.1|8247|8244.2|320
1633689300000|2021-10-08 10:35:00|8250.5|8247.7|8240|8237.2|8251.2|8248.4|8238.8|8236|921
1633689600000|2021-10-08 10:40:00|8239|8236.2|8239.8|8237|8245.8|8243|8238.7|8235.9|518
1633689900000|2021-10-08 10:45:00|8239.7|8236.9|8227.8|8225|8239.7|8236.9|8224.8|8222|772
1633690200000|2021-10-08 10:50:00|8226.8|8224|8222.8|8220|8229.7|8226.9|8220.5|8217.7|1635
1633690500000|2021-10-08 10:55:00|8222.5|8219.7|8222.1|8219.3|8226.8|8224|8221|8218.2|745
1633690800000|2021-10-08 11:00:00|8220.6|8217.8|8233.1|8230.3|8234|8231.2|8218.3|8215.5|849
1633691100000|2021-10-08 11:05:00|8233|8230.2|8232.5|8229.7|8234|8231.2|8229.1|8226.3|890
1633691400000|2021-10-08 11:10:00|8232.1|8229.3|8229.8|8227|8233|8230.2|8227|8224.2|442
1633691700000|2021-10-08 11:15:00|8229.6|8226.8|8233.1|8230.3|8238.8|8236|8224.1|8221.3|886
1633692000000|2021-10-08 11:20:00|8232.9|8230.1|8230.8|8228|8232.9|8230.1|8227.1|8224.3|361
1633692300000|2021-10-08 11:25:00|8230.6|8227.8|8229.1|8226.3|8232.9|8230.1|8229.1|8226.3|163
1633692600000|2021-10-08 11:30:00|8229.9|8227.1|8227.6|8224.8|8232.6|8229.8|8225.1|8222.3|396
1633692900000|2021-10-08 11:35:00|8227.1|8224.3|8225.1|8222.3|8232.9|8230.1|8223.1|8220.3|627
1633693200000|2021-10-08 11:40:00|8224.1|8221.3|8216.7|8213.9|8224.1|8221.3|8213.2|8210.4|807
1633693500000|2021-10-08 11:45:00|8216.6|8213.8|8212.1|8209.3|8217.1|8214.3|8207.2|8204.4|970
1633693800000|2021-10-08 11:50:00|8212.5|8209.7|8214.2|8211.4|8221.1|8218.3|8210.4|8207.6|2403
1633694100000|2021-10-08 11:55:00|8213.7|8210.9|8215.4|8212.6|8216.4|8213.6|8209.2|8206.4|749
1633694400000|2021-10-08 12:00:00|8216|8213.2|8214.7|8211.9|8222.9|8220.1|8214.2|8211.4|890
1633694700000|2021-10-08 12:05:00|8215|8212.2|8215.4|8212.6|8220.2|8217.4|8213.4|8210.6|476
1633695000000|2021-10-08 12:10:00|8215.7|8212.9|8219.5|8216.7|8222.7|8219.9|8214.2|8211.4|1310
1633695300000|2021-10-08 12:15:00|8219.7|8216.9|8216|8213.2|8221|8218.2|8215.2|8212.4|454
1633695600000|2021-10-08 12:20:00|8215.8|8213|8222.2|8219.4|8222.5|8219.7|8215.5|8212.7|377
1633695900000|2021-10-08 12:25:00|8222.5|8219.7|8236.3|8233.5|8238|8235.2|8221.2|8218.4|1352
1633696200000|2021-10-08 12:30:00|8235.8|8233|8219.1|8216.3|8236.3|8233|8206.3|8203.5|2935
1633696500000|2021-10-08 12:35:00|8218.6|8215.8|8237|8234.2|8241.3|8238.5|8216|8213.2|803
1633696800000|2021-10-08 12:40:00|8238|8235.2|8253.5|8250.7|8263.1|8259.2|8237|8234.2|1810
1633697100000|2021-10-08 12:45:00|8253.6|8250.8|8251|8248.2|8261|8258.2|8243|8240.2|1669
1633697400000|2021-10-08 12:50:00|8251.6|8248.8|8246.9|8244.1|8257.8|8255|8241.3|8238.5|1434
1633697700000|2021-10-08 12:55:00|8246.6|8243.8|8247.9|8245.1|8254.8|8252|8240.1|8237.3|834
1633698000000|2021-10-08 13:00:00|8247.8|8245|8261.6|8258.8|8262.3|8259.5|8223.6|8220.8|2332
1633698300000|2021-10-08 13:05:00|8261.9|8259.1|8264.9|8262.1|8268.3|8265.5|8255.6|8252.8|1335
1633698600000|2021-10-08 13:10:00|8265.3|8262.5|8251.9|8249.1|8267.8|8265|8239.9|8237.1|2383
1633698900000|2021-10-08 13:15:00|8251.7|8248.9|8257.2|8254.4|8260.9|8258.1|8249.9|8247.1|923
1633699200000|2021-10-08 13:20:00|8256.9|8254.1|8264.7|8261.9|8268.9|8266.1|8250.6|8247.8|1939
1633699500000|2021-10-08 13:25:00|8264.9|8262.1|8276.9|8274.1|8278.4|8275.6|8264.4|8261.6|3471
1633699800000|2021-10-08 13:30:00|8277.4|8274.6|8265.5|8262.7|8302.6|8299.8|8260.5|8257.7|7411
1633700100000|2021-10-08 13:35:00|8265.9|8263.1|8287.4|8284.6|8287.5|8284.7|8265.5|8262.7|2701
1633700400000|2021-10-08 13:40:00|8287.5|8284.7|8287.4|8284.6|8294.4|8291.6|8275.5|8272.7|2386
1633700700000|2021-10-08 13:45:00|8287.5|8284.7|8292.2|8289.4|8294.2|8291.4|8278.5|8275.7|3399
1633701000000|2021-10-08 13:50:00|8291.9|8289.1|8292.2|8289.4|8293.7|8290.9|8279.2|8276.4|1967
1633701300000|2021-10-08 13:55:00|8292.5|8289.7|8290.2|8287.4|8295.7|8292.9|8281.5|8278.7|2812
1633701600000|2021-10-08 14:00:00|8290.8|8288|8305.8|8303|8305.8|8303|8290.8|8288|3894
1633701900000|2021-10-08 14:05:00|8305|8302.2|8313.2|8310.4|8319.5|8316.7|8302.8|8300|4905
1633702200000|2021-10-08 14:10:00|8313.7|8310.9|8306|8303.2|8316.2|8313.4|8297.8|8295|2507
1633702500000|2021-10-08 14:15:00|8305.7|8302.9|8304.5|8301.7|8314.8|8312|8300.3|8297.5|2527
1633702800000|2021-10-08 14:20:00|8304.6|8301.8|8302.1|8299.3|8309.8|8307|8293.6|8290.8|3378
1633703100000|2021-10-08 14:25:00|8301.8|8299|8310.8|8308|8314.8|8312|8298.6|8295.8|2562
1633703400000|2021-10-08 14:30:00|8311|8308.2|8312.6|8309.8|8318|8315.2|8311|8308.2|2309
1633703700000|2021-10-08 14:35:00|8312.4|8309.6|8307.6|8304.8|8316.4|8313.6|8303.8|8301|2047
1633704000000|2021-10-08 14:40:00|8307.3|8304.5|8299.8|8297|8314.3|8311.5|8293.6|8290.8|1986
1633704300000|2021-10-08 14:45:00|8299.6|8296.8|8289.3|8286.5|8304.8|8302|8285.3|8282.5|2684
1633704600000|2021-10-08 14:50:00|8289.1|8286.3|8292.9|8290.1|8303.6|8300.8|8279.3|8276.5|3035
1633704900000|2021-10-08 14:55:00|8293.1|8290.3|8293.7|8290.9|8296.7|8293.9|8288.9|8286.1|1539
1633705200000|2021-10-08 15:00:00|8293.9|8291.1|8293.6|8290.8|8300.7|8297.9|8288.7|8285.9|1769
1633705500000|2021-10-08 15:05:00|8294.1|8291.3|8285.4|8282.6|8298.6|8295.8|8284.9|8282.1|966
1633705800000|2021-10-08 15:10:00|8285.7|8282.9|8278.7|8275.9|8287.6|8284.8|8263.2|8260.4|4411
1633706100000|2021-10-08 15:15:00|8279|8276.2|8280.2|8277.4|8284.9|8282.1|8268.5|8265.7|1752
1633706400000|2021-10-08 15:20:00|8279.2|8276.4|8287.5|8284.7|8290.9|8288.1|8277.4|8274.6|3042
1633706700000|2021-10-08 15:25:00|8287.7|8284.9|8289.4|8286.6|8292.9|8290.1|8277.9|8275.1|5918
1633707000000|2021-10-08 15:30:00|8289|8286.2|8275.5|8272.7|8296.6|8292.7|8273|8270.2|3599
1633707300000|2021-10-08 15:35:00|8275.2|8272.4|8286.2|8283.4|8290.7|8287.9|8273.5|8270.7|2291
1633707600000|2021-10-08 15:40:00|8287|8284.2|8285|8282.2|8289|8286.2|8280.2|8277.4|2961
1633707900000|2021-10-08 15:45:00|8284.8|8282|8287.5|8284.7|8291.7|8288.9|8283.8|8281|1554
1633708200000|2021-10-08 15:50:00|8287.7|8284.9|8301|8298.2|8308.3|8304.5|8287.5|8284.7|4489
1633708500000|2021-10-08 15:55:00|8300.8|8298|8272|8269.2|8303.3|8300.5|8270.8|8268|4569
1633708800000|2021-10-08 16:00:00|8271.8|8269|8271.3|8268.5|8277.8|8275|8268.8|8266|1857
1633709100000|2021-10-08 16:05:00|8271.6|8268.8|8250|8247.2|8271.6|8268.8|8248|8245.2|2842
1633709400000|2021-10-08 16:10:00|8250.5|8247.7|8234.1|8231.3|8256|8253.2|8234.1|8231.3|2440
1633709700000|2021-10-08 16:15:00|8233.9|8231.1|8234.1|8231.3|8243.1|8240.3|8229.9|8227.1|1844
1633710000000|2021-10-08 16:20:00|8233.9|8231.1|8230.9|8228.1|8237.9|8235.1|8230.8|8228|918
1633710300000|2021-10-08 16:25:00|8231.1|8228.3|8226.6|8223.8|8231.1|8228.3|8219.9|8217.1|2170
1633710600000|2021-10-08 16:30:00|8226.9|8224.1|8210.6|8207.8|8228.1|8225.3|8208.1|8205.3|3067
1633710900000|2021-10-08 16:35:00|8210.9|8208.1|8215.9|8213.1|8218.1|8215.3|8210.9|8208.1|1560
1633711200000|2021-10-08 16:40:00|8216.1|8213.3|8212.7|8209.9|8218.1|8215.3|8210.1|8207.3|2723
1633711500000|2021-10-08 16:45:00|8212.4|8209.6|8209.9|8207.1|8214.4|8211.6|8208.4|8205.6|948
1633711800000|2021-10-08 16:50:00|8209.4|8206.6|8227.4|8224.6|8230.2|8227.4|8209.4|8206.6|1291
1633712100000|2021-10-08 16:55:00|8227.7|8224.9|8229|8226.2|8230|8227.2|8222.6|8219.8|1505
1633712400000|2021-10-08 17:00:00|8229.2|8226.4|8240.2|8237.4|8245|8242.2|8229.2|8226.4|2104
1633712700000|2021-10-08 17:05:00|8240.4|8237.6|8233|8230.2|8249.2|8246.4|8232.4|8229.6|1024
1633713000000|2021-10-08 17:10:00|8233.2|8230.4|8241.7|8238.9|8243.2|8240.4|8229.2|8226.4|889
1633713300000|2021-10-08 17:15:00|8242|8239.2|8210|8207.2|8245.2|8242.4|8209.2|8206.4|2579
1633713600000|2021-10-08 17:20:00|8210.2|8207.4|8216.2|8213.4|8221.2|8218.4|8207.3|8204.5|1537
1633713900000|2021-10-08 17:25:00|8216.5|8213.7|8186.2|8183.4|8220.3|8217.5|8184.3|8181.5|3381
1633714200000|2021-10-08 17:30:00|8186|8183.2|8179.2|8176.4|8195.2|8192.4|8174.2|8171.4|2344
1633714500000|2021-10-08 17:35:00|8179.5|8176.7|8192|8189.2|8195|8192.2|8174.2|8171.4|2301
1633714800000|2021-10-08 17:40:00|8191.1|8188.3|8189.6|8186.8|8200|8197.2|8188.3|8185.5|1181
1633715100000|2021-10-08 17:45:00|8190|8187.2|8206|8203.2|8206.8|8204|8190|8187.2|1181
1633715400000|2021-10-08 17:50:00|8205.6|8202.8|8210.8|8208|8215.4|8212.6|8204|8201.2|2152
1633715700000|2021-10-08 17:55:00|8210.3|8207.5|8225.4|8222.6|8230.4|8227.6|8209.8|8207|2744
1633716000000|2021-10-08 18:00:00|8225.1|8222.3|8231.4|8228.6|8232.8|8230|8218.4|8215.6|3761
1633716300000|2021-10-08 18:05:00|8231.1|8228.3|8224.7|8221.9|8234.6|8231.8|8223.6|8220.8|2012
1633716600000|2021-10-08 18:10:00|8224.9|8222.1|8214.9|8212.1|8224.9|8222.1|8209.7|8206.9|1937
1633716900000|2021-10-08 18:15:00|8215.6|8212.8|8224.1|8221.3|8231.1|8228.3|8210.9|8208.1|3675
1633717200000|2021-10-08 18:20:00|8224.6|8221.8|8222.7|8219.9|8230.1|8227.3|8217.7|8214.9|2678
1633717500000|2021-10-08 18:25:00|8222.9|8220.1|8219.9|8217.1|8226.9|8224.1|8210.1|8207.3|11797
1633717800000|2021-10-08 18:30:00|8219.4|8216.6|8209.7|8206.9|8220.4|8217.6|8209|8206.2|3713
1633718100000|2021-10-08 18:35:00|8209.5|8206.7|8220|8217.2|8220|8217.2|8207|8204.2|769
1633718400000|2021-10-08 18:40:00|8219.7|8216.9|8220|8217.2|8221.2|8218.4|8212.7|8209.9|771
1633718700000|2021-10-08 18:45:00|8220.4|8217.6|8225.7|8222.9|8227.9|8225.1|8219|8216.2|694
1633719000000|2021-10-08 18:50:00|8224.8|8222|8225|8222.2|8225.5|8222.7|8222.2|8219.4|582
1633719300000|2021-10-08 18:55:00|8224.8|8222|8225.7|8222.9|8230|8227.2|8224|8221.2|430
1633719600000|2021-10-08 19:00:00|8225.5|8222.7|8225.2|8222.4|8226|8223.2|8221.8|8219|279
1633719900000|2021-10-08 19:05:00|8226|8223.2|8227.3|8224.5|8227.7|8224.9|8221.3|8218.5|1295
1633720200000|2021-10-08 19:10:00|8226.8|8224|8230.3|8227.5|8230.8|8228|8226.3|8223.5|174
1633720500000|2021-10-08 19:15:00|8230.1|8227.3|8231.1|8228.3|8233.1|8230.3|8230|8227.2|563
1633720800000|2021-10-08 19:20:00|8232|8229.2|8227.3|8224.5|8232|8229.2|8225.5|8222.7|179
1633721100000|2021-10-08 19:25:00|8227.8|8225|8238.1|8235.3|8238.3|8235.5|8227.6|8224.8|267
1633721400000|2021-10-08 19:30:00|8237.6|8234.8|8235.9|8233.1|8238.3|8235.5|8234.6|8231.8|488
1633721700000|2021-10-08 19:35:00|8236.1|8233.3|8234.4|8231.6|8236.6|8233.8|8232.1|8229.3|397
1633722000000|2021-10-08 19:40:00|8234.1|8231.3|8235.6|8232.8|8236.1|8233.3|8232.3|8229.5|296
1633722300000|2021-10-08 19:45:00|8235.3|8232.5|8235.1|8232.3|8239.9|8237.1|8233.1|8230.3|282
1633722600000|2021-10-08 19:50:00|8234.9|8232.1|8233.9|8231.1|8236.6|8233.8|8231.9|8229.1|216
1633722900000|2021-10-08 19:55:00|8234.6|8231.8|8228.1|8225.3|8236.4|8233.6|8227.1|8224.3|203
1633723200000|2021-10-08 20:00:00|8227.1|8224.3|8229.9|8227.1|8230.1|8227.3|8226.1|8223.3|89
1633723500000|2021-10-08 20:05:00|8230.1|8227.3|8227.2|8224.4|8230.2|8227.4|8226.6|8223.8|212
1633723800000|2021-10-08 20:10:00|8227.6|8224.8|8232|8229.2|8233|8230.2|8226.7|8223.9|179
1633724100000|2021-10-08 20:15:00|8231.7|8228.9|8227.5|8224.7|8233|8230.2|8224.5|8221.7|145
1633724400000|2021-10-08 20:20:00|8227.4|8224.6|8226.4|8223.6|8228.2|8225.4|8225|8222.2|306
1633724700000|2021-10-08 20:25:00|8226.5|8223.7|8225|8222.2|8226.5|8223.7|8222.7|8219.9|106
1633725000000|2021-10-08 20:30:00|8225.3|8222.5|8227.5|8224.7|8227.7|8224.9|8225|8222.2|77
1633725300000|2021-10-08 20:35:00|8227.7|8224.9|8226|8223.2|8227.8|8225|8225.3|8222.5|51
1633725600000|2021-10-08 20:40:00|8225.8|8223|8228.2|8225.4|8229.8|8227|8225|8222.2|58
1633725900000|2021-10-08 20:45:00|8227.8|8225|8229|8226.2|8229|8226.2|8223|8220.2|87
1633726200000|2021-10-08 20:50:00|8228.5|8225.7|8228.8|8226|8230.5|8227.7|8227.8|8225|38
1633726500000|2021-10-08 20:55:00|8228.3|8225.5|8235.3|8232.5|8237.9|8232.5|8228|8225.2|108
1633903200000|2021-10-10 22:00:00|8235.4|8225.4|8255.9|8253.1|8259.5|8253.6|8233.3|8225.3|615
1633903500000|2021-10-10 22:05:00|8256.2|8252.2|8258.7|8248.7|8258.7|8252.2|8251.4|8244.5|289
1633903800000|2021-10-10 22:10:00|8258.5|8248.5|8284.4|8274.4|8290|8283.6|8255.8|8248.2|227
1633904100000|2021-10-10 22:15:00|8284.2|8274.2|8287.8|8283.8|8294.1|8288.6|8280.2|8273.7|361
1633904400000|2021-10-10 22:20:00|8288|8284|8272|8268|8290.5|8284|8267.7|8261.3|559
1633904700000|2021-10-10 22:25:00|8274.9|8272.1|8272|8268|8277.5|8272.6|8269.9|8264.5|248
1633905000000|2021-10-10 22:30:00|8271.1|8268.3|8261.2|8257.2|8273.7|8268.3|8260.9|8257|676
1633905300000|2021-10-10 22:35:00|8261|8257|8253.7|8249.7|8265.7|8259.1|8253.7|8247.7|46
1633905600000|2021-10-10 22:40:00|8253|8249|8263|8253|8266|8259.8|8251.7|8247.7|287
1633905900000|2021-10-10 22:45:00|8258.5|8254.5|8250.4|8247.6|8261.2|8254.5|8249.9|8246|29
1633906200000|2021-10-10 22:50:00|8250.7|8246.7|8243.4|8240.6|8250.7|8246.7|8243.4|8237.8|57
1633906500000|2021-10-10 22:55:00|8242.6|8239.8|8251.7|8247.7|8256.2|8249.5|8242.6|8239.5|69
1633906800000|2021-10-10 23:00:00|8251.5|8247.5|8249.7|8245.7|8254.2|8248.6|8247.9|8243.8|25
1633907100000|2021-10-10 23:05:00|8249.5|8245.5|8244.4|8241.6|8251.8|8247.6|8244.4|8239|4
1633907400000|2021-10-10 23:10:00|8244.6|8241.8|8253.7|8249.7|8254.3|8250.8|8244.6|8241.8|28
1633907700000|2021-10-10 23:15:00|8253.5|8249.5|8255.3|8251.3|8256.7|8253.6|8250.2|8243|57
1633908000000|2021-10-10 23:20:00|8255.5|8251.5|8263|8253|8263|8259.6|8254.6|8251.5|136
1633908300000|2021-10-10 23:25:00|8262.8|8252.8|8249.6|8246.8|8262.8|8254.9|8249.6|8246.5|118
1633908600000|2021-10-10 23:30:00|8249.4|8246.6|8246.6|8243.8|8250.5|8246.8|8245.3|8242.4|27
1633908900000|2021-10-10 23:35:00|8246.3|8243.5|8238.3|8235.5|8246.8|8244|8236.8|8234|94
1633909200000|2021-10-10 23:40:00|8237.5|8234.7|8237|8234.2|8238.6|8235.5|8235.3|8232.4|79
1633909500000|2021-10-10 23:45:00|8236.7|8233.9|8234.5|8231.7|8240.8|8237.7|8233.5|8229.8|25
1633909800000|2021-10-10 23:50:00|8234.7|8231.9|8234.5|8231.7|8237|8234.2|8233.2|8230|33
1633910100000|2021-10-10 23:55:00|8234|8231.2|8232|8229.2|8237.8|8234.9|8232|8229.2|60
1633910400000|2021-10-11 00:00:00|8231.3|8228.5|8238.9|8236.1|8239.7|8236.9|8226.5|8223.7|250
1633910700000|2021-10-11 00:05:00|8238.7|8235.9|8243.5|8240.7|8245.8|8241.9|8234.9|8232|87
1633911000000|2021-10-11 00:10:00|8243.7|8240.9|8255.8|8253|8256.8|8254|8239.7|8236.9|123
1633911300000|2021-10-11 00:15:00|8256.5|8253.7|8266.4|8263.6|8268|8265.2|8253.5|8250.6|1013
1633911600000|2021-10-11 00:20:00|8266.2|8263.4|8263.1|8260.3|8269.9|8267.1|8261.9|8259.1|97
1633911900000|2021-10-11 00:25:00|8263.6|8260.8|8262.9|8260.1|8268.9|8266.1|8262.1|8259.3|40
1633912200000|2021-10-11 00:30:00|8262.3|8259.5|8272.7|8269.9|8279.7|8276.9|8262.3|8259.5|474
1633912500000|2021-10-11 00:35:00|8272.1|8269.3|8270.9|8268.1|8275.9|8273.1|8269.4|8266.4|97
1633912800000|2021-10-11 00:40:00|8270.6|8267.8|8272.6|8269.8|8272.9|8270.1|8267.1|8264.3|56
1633913100000|2021-10-11 00:45:00|8272.1|8269.3|8275.1|8272.3|8275.6|8272.8|8270.1|8267.3|11
1633913400000|2021-10-11 00:50:00|8274.7|8271.9|8277.4|8274.6|8277.4|8274.6|8274.1|8271.3|11
1633913700000|2021-10-11 00:55:00|8278|8275.2|8277.6|8274.8|8279.5|8276|8273.3|8270.5|92
1633914000000|2021-10-11 01:00:00|8277.9|8275.1|8283.2|8280.4|8300.7|8297.9|8277.6|8274.8|1708
1633914300000|2021-10-11 01:05:00|8282.9|8280.1|8276.5|8273.7|8282.9|8280.1|8268.2|8265.4|586
1633914600000|2021-10-11 01:10:00|8276.8|8274|8269|8266.2|8276.8|8274|8260.5|8257.7|656
1633914900000|2021-10-11 01:15:00|8268.8|8266|8274.6|8271.8|8274.9|8272|8260.8|8258|159
1633915200000|2021-10-11 01:20:00|8274.8|8272|8288.4|8285.6|8292.7|8289.9|8274|8271.2|186
1633915500000|2021-10-11 01:25:00|8288|8285.2|8278.2|8275.4|8288|8285.2|8277|8274.2|278
1633915800000|2021-10-11 01:30:00|8278|8275.2|8296.5|8293.7|8297.1|8294.3|8278|8275.2|355
1633916100000|2021-10-11 01:35:00|8296.2|8293.4|8309|8306.2|8309.2|8306.4|8293.2|8290.4|591
1633916400000|2021-10-11 01:40:00|8308.8|8306|8309.9|8307.1|8321|8318.2|8307.5|8304.7|534
1633916700000|2021-10-11 01:45:00|8310.5|8307.7|8302.4|8299.6|8312.7|8309.9|8296.9|8294.1|652
1633917000000|2021-10-11 01:50:00|8302.2|8299.4|8306.1|8303.3|8312.2|8309.4|8300.4|8297.6|199
1633917300000|2021-10-11 01:55:00|8305.9|8303.1|8295.3|8292.5|8309.1|8306.3|8294.3|8291.5|353
1633917600000|2021-10-11 02:00:00|8294.8|8292|8283.3|8280.5|8295.8|8293|8279.8|8277|772
1633917900000|2021-10-11 02:05:00|8283.6|8280.8|8296.4|8293.6|8296.4|8293.6|8283.6|8280.8|487
1633918200000|2021-10-11 02:10:00|8296.1|8293.3|8290.9|8288.1|8296.4|8293.6|8286.9|8284.1|191
1633918500000|2021-10-11 02:15:00|8291.4|8288.6|8296.4|8293.6|8296.6|8293.8|8288.8|8286|92
1633918800000|2021-10-11 02:20:00|8296.1|8293.3|8290.3|8287.5|8296.4|8293.6|8287.8|8285|28
1633919100000|2021-10-11 02:25:00|8289.9|8287.1|8289.4|8286.6|8290.8|8288|8289.2|8286.4|23
1633919400000|2021-10-11 02:30:00|8289.6|8286.8|8299.4|8296.6|8301.4|8298.6|8289.2|8286.4|334
1633919700000|2021-10-11 02:35:00|8299.1|8296.3|8300.1|8297.3|8302.6|8299.8|8294.9|8292.1|209
1633920000000|2021-10-11 02:40:00|8299.8|8297|8302.4|8299.6|8303.1|8300.3|8299.1|8296.3|470
1633920300000|2021-10-11 02:45:00|8302.9|8300.1|8309.6|8306.8|8311.6|8308.8|8300.4|8297.6|230
1633920600000|2021-10-11 02:50:00|8309.3|8306.5|8318|8315.2|8321.5|8318.7|8309.1|8306.3|640
1633920900000|2021-10-11 02:55:00|8318.3|8315.5|8321.5|8318.7|8327.8|8325|8317.3|8314.5|577
1633921200000|2021-10-11 03:00:00|8321.7|8318.9|8326.4|8323.6|8330.5|8327.7|8321|8318.2|531
1633921500000|2021-10-11 03:05:00|8326.7|8323.9|8326.7|8323.9|8329.7|8326.9|8322.4|8319.6|243
1633921800000|2021-10-11 03:10:00|8326.4|8323.6|8322.4|8319.6|8330.5|8327.7|8321.2|8318.4|100
1633922100000|2021-10-11 03:15:00|8322.2|8319.4|8340.7|8337.9|8347.3|8343.9|8318.4|8315.6|859
1633922400000|2021-10-11 03:20:00|8340.4|8337.6|8348.9|8346.1|8351.9|8349.1|8330.9|8328.1|755
1633922700000|2021-10-11 03:25:00|8349.4|8346.6|8343.7|8340.9|8351.7|8348.9|8342.4|8339.6|428
1633923000000|2021-10-11 03:30:00|8343.4|8340.6|8334.2|8331.4|8344.2|8341.4|8330.4|8327.6|138
1633923300000|2021-10-11 03:35:00|8334|8331.2|8334|8331.2|8339.1|8336.2|8332.4|8329.3|104
1633923600000|2021-10-11 03:40:00|8334.7|8331.9|8331.4|8328.6|8337|8334.2|8328.2|8324.5|109
1633923900000|2021-10-11 03:45:00|8331.7|8328.9|8329.7|8326.9|8331.9|8329.1|8329.4|8326.6|122
1633924200000|2021-10-11 03:50:00|8330.7|8327.9|8330.4|8327.6|8331.9|8329.1|8328.4|8325.6|745
1633924500000|2021-10-11 03:55:00|8331.4|8328.6|8333.9|8331.1|8335.4|8332.6|8328.9|8326.1|40
1633924800000|2021-10-11 04:00:00|8333.4|8330.6|8332.9|8330.1|8335.4|8332.6|8330.7|8327.9|104
1633925100000|2021-10-11 04:05:00|8332.6|8329.8|8328.4|8325.6|8333.5|8330.7|8328.2|8325.4|29
1633925400000|2021-10-11 04:10:00|8328.2|8325.4|8329.9|8327.1|8331.2|8328.4|8327.7|8324.9|104
1633925700000|2021-10-11 04:15:00|8329.1|8326.3|8331.7|8328.9|8331.9|8329.1|8328.9|8326.1|38
1633926000000|2021-10-11 04:20:00|8330.9|8328.1|8329.9|8327.1|8331.4|8328.6|8328.9|8326.1|100
1633926300000|2021-10-11 04:25:00|8329.6|8326.8|8329.7|8326.9|8332|8328.9|8328.2|8325.4|88
1633926600000|2021-10-11 04:30:00|8330.4|8327.6|8329.9|8327.1|8332.5|8329.7|8328.7|8325.6|163
1633926900000|2021-10-11 04:35:00|8330.5|8327.7|8332.4|8329.6|8334.2|8331.4|8330.5|8327.7|116
1633927200000|2021-10-11 04:40:00|8333.2|8330.4|8342.4|8339.6|8343.4|8340.6|8333.1|8330.3|123
1633927500000|2021-10-11 04:45:00|8342.2|8339.4|8344.7|8341.9|8347|8344.2|8341.6|8338.8|626
1633927800000|2021-10-11 04:50:00|8345|8342.2|8341|8338.2|8347.2|8344.4|8340.9|8338.1|99
1633928100000|2021-10-11 04:55:00|8340.8|8338|8343.2|8340.4|8346|8343.2|8339.7|8336.9|147
1633928400000|2021-10-11 05:00:00|8342.9|8340.1|8344.2|8341.4|8347|8344.2|8341.7|8338.9|82
1633928700000|2021-10-11 05:05:00|8344.4|8341.6|8344|8341.2|8345.7|8342.9|8342.2|8339.4|18
1633929000000|2021-10-11 05:10:00|8344.5|8341.7|8344.7|8341.9|8346.7|8343.9|8342.7|8339.9|188
1633929300000|2021-10-11 05:15:00|8344.5|8341.7|8342.7|8339.9|8348.5|8345.7|8340.4|8337.6|262
1633929600000|2021-10-11 05:20:00|8343|8340.2|8332.2|8329.4|8343|8340.2|8330.9|8328.1|422
1633929900000|2021-10-11 05:25:00|8331.9|8329.1|8327.4|8324.6|8333.2|8330.4|8325.4|8322.6|382
1633930200000|2021-10-11 05:30:00|8327.2|8324.4|8335.6|8332.8|8339.6|8336.8|8327.2|8324.4|330
1633930500000|2021-10-11 05:35:00|8335.1|8332.3|8338.3|8335.5|8340.6|8337.8|8335.1|8332.3|111
1633930800000|2021-10-11 05:40:00|8338.6|8335.8|8344.8|8342|8347.3|8344.5|8335.8|8333|244
1633931100000|2021-10-11 05:45:00|8345.3|8342.5|8345.6|8342.8|8349.6|8346.8|8341.3|8338.5|277
1633931400000|2021-10-11 05:50:00|8345.9|8343.1|8344.6|8341.8|8347.4|8344.6|8343.8|8341|81
1633931700000|2021-10-11 05:55:00|8344.3|8341.5|8340.6|8337.8|8344.6|8341.8|8337.3|8334.5|330
1633932000000|2021-10-11 06:00:00|8340.3|8337.5|8333.3|8330.5|8343.6|8340.8|8328|8325.2|878
1633932300000|2021-10-11 06:05:00|8333.1|8330.3|8327.3|8324.5|8333.6|8330.8|8324.3|8321.5|225
1633932600000|2021-10-11 06:10:00|8327|8324.2|8327.9|8325.1|8334.4|8331.6|8325.6|8322.8|375
1633932900000|2021-10-11 06:15:00|8327.3|8324.5|8323.6|8320.8|8333.3|8330.5|8323.6|8320.8|326
1633933200000|2021-10-11 06:20:00|8323.3|8320.5|8317.8|8315|8324.4|8321.6|8315.1|8312.3|383
1633933500000|2021-10-11 06:25:00|8318.1|8315.3|8322.3|8319.5|8325.3|8322.5|8316.6|8313.8|397
1633933800000|2021-10-11 06:30:00|8322.8|8320|8318|8315.2|8322.8|8320|8315|8312.2|328
1633934100000|2021-10-11 06:35:00|8318.3|8315.5|8317|8314.2|8319.8|8317|8314.7|8311.9|233
1633934400000|2021-10-11 06:40:00|8317.2|8314.4|8322.9|8320.1|8323.2|8320.4|8316.2|8313.4|152
1633934700000|2021-10-11 06:45:00|8323.2|8320.4|8330.6|8327.8|8335.4|8332.6|8323.2|8320.4|719
1633935000000|2021-10-11 06:50:00|8330.1|8327.3|8332.8|8330|8333.1|8330.3|8328.8|8326|90
1633935300000|2021-10-11 06:55:00|8332.1|8329.3|8337.9|8335.1|8337.9|8335.1|8328.3|8325.5|673
1633935600000|2021-10-11 07:00:00|8338.1|8335.3|8348.4|8345.6|8349.9|8347.1|8333.9|8331.1|2735
1633935900000|2021-10-11 07:05:00|8347.9|8345.1|8352.4|8349.6|8357.8|8355|8347.9|8345.1|795
1633936200000|2021-10-11 07:10:00|8352.6|8349.8|8344.3|8341.5|8354.6|8351.8|8342.3|8339.5|621
1633936500000|2021-10-11 07:15:00|8344.6|8341.8|8342.6|8339.8|8350.6|8347.8|8341.1|8338.3|564
1633936800000|2021-10-11 07:20:00|8342.9|8340.1|8342.6|8339.8|8343.4|8340.6|8338.4|8335.6|360
1633937100000|2021-10-11 07:25:00|8342.4|8339.6|8357.4|8354.6|8358.4|8355.6|8341.8|8339|1789
1633937400000|2021-10-11 07:30:00|8356.8|8354|8353.4|8350.6|8357.4|8354.6|8353.4|8350.6|1353
1633937700000|2021-10-11 07:35:00|8352.8|8350|8342.3|8339.5|8353.9|8351.1|8336.3|8333.5|2148
1633938000000|2021-10-11 07:40:00|8342|8339.2|8339.3|8336.5|8345.3|8342.5|8337.6|8334.8|886
1633938300000|2021-10-11 07:45:00|8339.6|8336.8|8344.3|8341.5|8350.8|8348|8337.3|8334.5|797
1633938600000|2021-10-11 07:50:00|8343.6|8340.8|8343.8|8341|8347.8|8345|8342.2|8339.4|500
1633938900000|2021-10-11 07:55:00|8342.9|8340.1|8349.5|8346.7|8350.2|8347.4|8341|8338.2|1127
1633939200000|2021-10-11 08:00:00|8349.3|8346.5|8347.7|8344.9|8349.8|8347|8340.8|8338|540
1633939500000|2021-10-11 08:05:00|8348.3|8345.5|8355.7|8352.9|8357.2|8354.4|8348.3|8345.5|1363
1633939800000|2021-10-11 08:10:00|8354.5|8351.7|8358.5|8355.7|8358.5|8355.7|8351.2|8348.4|1350
1633940100000|2021-10-11 08:15:00|8358.3|8355.5|8361.9|8359.1|8365.9|8363.1|8358.3|8355.5|1995
1633940400000|2021-10-11 08:20:00|8361.6|8358.8|8356.5|8353.7|8365.9|8363.1|8355.3|8352.5|3065
1633940700000|2021-10-11 08:25:00|8356.3|8353.5|8368.5|8365.7|8374.8|8372|8355.3|8352.5|4154
1633941000000|2021-10-11 08:30:00|8368.1|8365.3|8368.2|8365.4|8376.1|8373.3|8367.1|8364.3|4746
1633941300000|2021-10-11 08:35:00|8367.7|8364.9|8368.5|8365.7|8373.3|8370.5|8367|8364.2|2377
1633941600000|2021-10-11 08:40:00|8368.8|8366|8373.2|8370.4|8373.2|8370.4|8367.3|8364.5|2032
1633941900000|2021-10-11 08:45:00|8373.5|8370.7|8382.5|8379.7|8388.8|8386|8373.5|8370.7|3026
1633942200000|2021-10-11 08:50:00|8382.8|8380|8390.2|8387.4|8392.8|8390|8382.8|8380|810
1633942500000|2021-10-11 08:55:00|8390|8387.2|8393.5|8390.7|8393.8|8391|8382.7|8379.9|1191
1633942800000|2021-10-11 09:00:00|8393.2|8390.4|8384|8381.2|8396.2|8393.4|8384|8380.8|2165
1633943100000|2021-10-11 09:05:00|8384.2|8381.4|8373|8370.2|8386.7|8383.9|8371.4|8368.6|1100
1633943400000|2021-10-11 09:10:00|8374|8371.2|8370|8367.2|8375.3|8372.5|8368.2|8365.4|815
1633943700000|2021-10-11 09:15:00|8369.7|8366.9|8382|8379.2|8383|8380.2|8369|8366.2|889
1633944000000|2021-10-11 09:20:00|8382.2|8379.4|8376.2|8373.4|8388.3|8385.5|8376.2|8373.4|984
1633944300000|2021-10-11 09:25:00|8376|8373.2|8372.2|8369.4|8381.2|8378.4|8371.7|8368.9|359
1633944600000|2021-10-11 09:30:00|8372.5|8369.7|8372.7|8369.9|8373.7|8370.9|8367|8364.2|702
1633944900000|2021-10-11 09:35:00|8373.2|8370.4|8370.7|8367.9|8376.7|8373.9|8369.4|8366.6|1120
1633945200000|2021-10-11 09:40:00|8370.4|8367.6|8370.1|8367.3|8372.1|8369.3|8367.1|8364.3|1374
1633945500000|2021-10-11 09:45:00|8370.4|8367.6|8367.9|8365.1|8374.1|8371.3|8360.9|8358.1|1033
1633945800000|2021-10-11 09:50:00|8367.7|8364.9|8367.9|8365.1|8371.7|8368.9|8366.7|8363.9|2009
1633946100000|2021-10-11 09:55:00|8367.6|8364.8|8382.2|8379.4|8383.7|8380.9|8367.6|8364.8|1710
1633946400000|2021-10-11 10:00:00|8381.9|8379.1|8378.6|8375.8|8385.9|8383.1|8377.9|8375.1|247
1633946700000|2021-10-11 10:05:00|8378.2|8375.4|8385.7|8382.9|8386.2|8383.4|8377.7|8374.9|220
1633947000000|2021-10-11 10:10:00|8385.9|8383.1|8393.7|8390.9|8398.7|8395.9|8383.1|8380.3|2110
1633947300000|2021-10-11 10:15:00|8393.9|8391.1|8395|8392.2|8398.4|8395.6|8391.4|8388.6|1905
1633947600000|2021-10-11 10:20:00|8395.2|8392.4|8397|8394.2|8398.2|8395.4|8387.2|8384.4|946
1633947900000|2021-10-11 10:25:00|8396.7|8393.9|8395|8392.2|8397|8394.2|8388.2|8385.4|983
1633948200000|2021-10-11 10:30:00|8394.7|8391.9|8393.8|8391|8395.2|8392.4|8388.2|8385.4|1379
1633948500000|2021-10-11 10:35:00|8394|8391.2|8401|8398.2|8401.5|8398.7|8392.2|8389.4|823
1633948800000|2021-10-11 10:40:00|8400.7|8397.9|8401.2|8398.4|8406.2|8403.4|8400.2|8397.4|716
1633949100000|2021-10-11 10:45:00|8401|8398.2|8392.9|8390.1|8403.2|8400.4|8391.2|8388.4|514
1633949400000|2021-10-11 10:50:00|8392.7|8389.9|8380.4|8377.6|8392.9|8390.1|8380.1|8377.3|1370
1633949700000|2021-10-11 10:55:00|8380.1|8377.3|8381.1|8378.3|8381.2|8378.4|8371.4|8368.6|738
1633950000000|2021-10-11 11:00:00|8380.9|8378.1|8396.9|8394.1|8396.9|8394.1|8377.4|8374.6|1224
1633950300000|2021-10-11 11:05:00|8396.7|8393.9|8411.7|8408.9|8413.1|8410.3|8393.9|8391.1|2648
1633950600000|2021-10-11 11:10:00|8412|8409.2|8423.5|8420.7|8423.8|8421|8411.7|8408.9|3161
1633950900000|2021-10-11 11:15:00|8424.3|8421.5|8419.2|8416.4|8424.5|8421.7|8417.5|8414.7|2416
1633951200000|2021-10-11 11:20:00|8419.5|8416.7|8416|8413.2|8421.5|8418.7|8411.5|8408.7|1695
1633951500000|2021-10-11 11:25:00|8416.2|8413.4|8415.4|8412.6|8421.2|8418.4|8413.4|8410.6|740
1633951800000|2021-10-11 11:30:00|8415.7|8412.9|8418.4|8415.6|8419.2|8416.4|8411.2|8408.4|1142
1633952100000|2021-10-11 11:35:00|8418.2|8415.4|8423.4|8420.6|8426.2|8423.4|8418.2|8415.4|1639
1633952400000|2021-10-11 11:40:00|8423.7|8420.9|8422.4|8419.6|8427.6|8424.8|8421.6|8418.8|1156
1633952700000|2021-10-11 11:45:00|8423.4|8420.6|8421.2|8418.4|8427.4|8424.6|8419.4|8416.6|733
1633953000000|2021-10-11 11:50:00|8421.4|8418.6|8419.4|8416.6|8421.4|8418.6|8412.4|8409.6|1790
1633953300000|2021-10-11 11:55:00|8419.1|8416.3|8418.1|8415.3|8424.4|8421.6|8414.4|8411.6|1043
1633953600000|2021-10-11 12:00:00|8418.4|8415.6|8408.8|8406|8418.6|8415.8|8406.6|8403.8|1515
1633953900000|2021-10-11 12:05:00|8408.5|8405.7|8401.8|8399|8411.8|8409|8398.5|8395.7|946
1633954200000|2021-10-11 12:10:00|8401.5|8398.7|8400.8|8398|8406.4|8403.6|8396.5|8393.7|616
1633954500000|2021-10-11 12:15:00|8400.6|8397.8|8399.5|8396.7|8404.8|8402|8394.8|8392|691
1633954800000|2021-10-11 12:20:00|8399.1|8396.3|8402.8|8400|8409.8|8407|8398.8|8396|667
1633955100000|2021-10-11 12:25:00|8401.8|8399|8366.1|8363.3|8402.8|8400|8364.8|8362|3710
1633955400000|2021-10-11 12:30:00|8365.6|8362.8|8374.1|8371.3|8382.4|8379.6|8362.6|8359.8|2057
1633955700000|2021-10-11 12:35:00|8374.6|8371.8|8348.9|8346.1|8375.4|8372.6|8347.6|8344.8|2503
1633956000000|2021-10-11 12:40:00|8348.6|8345.8|8363.5|8360.7|8376.2|8373.4|8347.6|8344.8|1762
1633956300000|2021-10-11 12:45:00|8364.2|8361.4|8360.9|8358.1|8371.2|8368.4|8353.6|8350.8|2356
1633956600000|2021-10-11 12:50:00|8361.4|8358.6|8381.4|8378.6|8382.2|8379.4|8355.1|8352.3|1479
1633956900000|2021-10-11 12:55:00|8382.6|8379.8|8381.9|8379.1|8387.9|8385.1|8373.9|8371.1|1679
1633957200000|2021-10-11 13:00:00|8381.6|8378.8|8351.6|8348.8|8384.6|8381.8|8329.4|8326.6|5306
1633957500000|2021-10-11 13:05:00|8351.4|8348.6|8341.3|8338.5|8354.6|8351.8|8329.6|8326.8|2686
1633957800000|2021-10-11 13:10:00|8341.1|8338.3|8344.3|8341.5|8355.1|8352.3|8339.6|8336.8|2310
1633958100000|2021-10-11 13:15:00|8344.6|8341.8|8348.6|8345.8|8349.8|8347|8339.3|8336.5|1767
1633958400000|2021-10-11 13:20:00|8348.3|8345.5|8356.9|8354.1|8357.1|8354.3|8345.3|8342.5|1013
1633958700000|2021-10-11 13:25:00|8357.4|8354.6|8357.8|8355|8360.2|8355.8|8349.8|8347|1249
1633959000000|2021-10-11 13:30:00|8357.6|8354.8|8333.1|8330.3|8359.3|8356.5|8329.8|8327|1837
1633959300000|2021-10-11 13:35:00|8332.5|8329.7|8366.9|8364.1|8372.9|8370.1|8331.3|8328.5|2335
1633959600000|2021-10-11 13:40:00|8367.1|8364.3|8375.3|8372.5|8376.7|8373.3|8355.3|8352.5|2041
1633959900000|2021-10-11 13:45:00|8375.6|8372.8|8384.3|8381.5|8390.8|8388|8373.8|8371|1576
1633960200000|2021-10-11 13:50:00|8384.6|8381.8|8383|8380.2|8395.4|8392.6|8383|8380.2|2279
1633960500000|2021-10-11 13:55:00|8382.8|8380|8383.8|8381|8389.3|8386.5|8378.3|8375.5|1499
1633960800000|2021-10-11 14:00:00|8384|8381.2|8381.8|8379|8388.2|8385.4|8370.5|8367.7|2087
1633961100000|2021-10-11 14:05:00|8382|8379.2|8377|8374.2|8384.8|8382|8372.2|8369.4|2826
1633961400000|2021-10-11 14:10:00|8376.5|8373.7|8368.4|8365.6|8382.8|8380|8362.4|8359.6|1448
1633961700000|2021-10-11 14:15:00|8368.2|8365.4|8366.2|8363.4|8380.2|8377.4|8365.4|8362.6|1613
1633962000000|2021-10-11 14:20:00|8366.7|8363.9|8366.4|8363.6|8372.2|8369.4|8359.9|8357.1|857
1633962300000|2021-10-11 14:25:00|8366.2|8363.4|8365.7|8362.9|8370.4|8367.6|8357.7|8354.9|2726
1633962600000|2021-10-11 14:30:00|8365.4|8362.6|8367.4|8364.6|8372.4|8369.6|8352.4|8349.6|1383
1633962900000|2021-10-11 14:35:00|8366.9|8364.1|8370.2|8367.4|8374.7|8371.9|8361.6|8358.8|1355
1633963200000|2021-10-11 14:40:00|8370.4|8367.6|8359.1|8356.3|8371.2|8368.4|8352.4|8349.6|1025
1633963500000|2021-10-11 14:45:00|8359.7|8356.9|8355.6|8352.8|8363.4|8360.6|8345.4|8342.6|2029
1633963800000|2021-10-11 14:50:00|8355.4|8352.6|8356.4|8353.6|8363.2|8360.4|8352.9|8350.1|1599
1633964100000|2021-10-11 14:55:00|8356.6|8353.8|8354.6|8351.8|8358.4|8355.6|8351.4|8348.6|1220
1633964400000|2021-10-11 15:00:00|8354.9|8352.1|8349.1|8346.3|8357.4|8354.6|8344.6|8341.8|2616
1633964700000|2021-10-11 15:05:00|8349.4|8346.6|8354.8|8352|8357.4|8354.6|8348.4|8345.6|1608
1633965000000|2021-10-11 15:10:00|8354.6|8351.8|8364.3|8361.5|8365.6|8362.8|8353.3|8350.5|1159
1633965300000|2021-10-11 15:15:00|8363.6|8360.8|8360.3|8357.5|8367.1|8364.3|8358.1|8355.3|1347
1633965600000|2021-10-11 15:20:00|8360.8|8358|8368.3|8365.5|8370.1|8367.3|8360.8|8358|1959
1633965900000|2021-10-11 15:25:00|8368.9|8366.1|8380.4|8377.6|8385.7|8382.9|8367.1|8364.3|7014
1633966200000|2021-10-11 15:30:00|8379.7|8376.9|8360.4|8357.6|8379.7|8376.9|8356.9|8354.1|3610
1633966500000|2021-10-11 15:35:00|8360.6|8357.8|8359.9|8357.1|8366.9|8364.1|8357.1|8354.3|1473
1633966800000|2021-10-11 15:40:00|8360.1|8357.3|8356.3|8353.5|8363.1|8360.3|8355|8352.2|1685
1633967100000|2021-10-11 15:45:00|8356.8|8354|8357.3|8354.5|8358.8|8356|8354.5|8351.7|923
1633967400000|2021-10-11 15:50:00|8357.5|8354.7|8367|8364.2|8367|8364.2|8353.3|8350.5|1404
1633967700000|2021-10-11 15:55:00|8367.3|8364.5|8369.3|8366.5|8370.5|8367.7|8359.8|8357|2171
1633968000000|2021-10-11 16:00:00|8369.5|8366.7|8377.2|8374.4|8377.2|8374.4|8362.3|8359.5|1460
1633968300000|2021-10-11 16:05:00|8377|8374.2|8365|8362.2|8380.7|8377.9|8364.2|8361.4|3552
1633968600000|2021-10-11 16:10:00|8365.2|8362.4|8362.7|8359.9|8369.5|8366.7|8357.2|8354.4|1473
1633968900000|2021-10-11 16:15:00|8362.4|8359.6|8359.9|8357.1|8362.9|8360.1|8357.9|8355.1|799
1633969200000|2021-10-11 16:20:00|8360.2|8357.4|8367.7|8364.9|8367.7|8364.9|8355.7|8352.9|1343
1633969500000|2021-10-11 16:25:00|8366.9|8364.1|8365.4|8362.6|8369.7|8366.9|8363.1|8360.3|899
1633969800000|2021-10-11 16:30:00|8365.6|8362.8|8370.6|8367.8|8370.9|8368.1|8365.6|8362.8|1128
1633970100000|2021-10-11 16:35:00|8370.4|8367.6|8366.3|8363.5|8370.6|8367.8|8364.6|8361.8|579
1633970400000|2021-10-11 16:40:00|8366.6|8363.8|8367.8|8365|8367.8|8365|8362.6|8359.8|1099
1633970700000|2021-10-11 16:45:00|8367.6|8364.8|8369.6|8366.8|8371.1|8368.3|8367.6|8364.8|675
1633971000000|2021-10-11 16:50:00|8369.4|8366.6|8368.6|8365.8|8372.4|8369.6|8367.8|8365|405
1633971300000|2021-10-11 16:55:00|8368.8|8366|8361.8|8359|8369.1|8366.3|8360.6|8357.8|399
1633971600000|2021-10-11 17:00:00|8362.1|8359.3|8361.6|8358.8|8365.6|8362.8|8358.1|8355.3|606
1633971900000|2021-10-11 17:05:00|8360.8|8358|8352.6|8349.8|8360.8|8358|8349.6|8346.8|660
1633972200000|2021-10-11 17:10:00|8352.8|8350|8360.8|8358|8363.6|8360.8|8352.6|8349.8|556
1633972500000|2021-10-11 17:15:00|8361.1|8358.3|8352.8|8350|8364.6|8361.8|8351.6|8348.8|425
1633972800000|2021-10-11 17:20:00|8353.1|8350.3|8347.8|8345|8357.3|8354.5|8346.5|8343.7|490
1633973100000|2021-10-11 17:25:00|8347.5|8344.7|8349.3|8346.5|8350.5|8347.7|8344.3|8341.5|812
1633973400000|2021-10-11 17:30:00|8349|8346.2|8362.6|8359.8|8362.9|8360.1|8346|8343.2|1112
1633973700000|2021-10-11 17:35:00|8363.1|8360.3|8353.3|8350.5|8365.1|8362.3|8352.3|8349.5|752
1633974000000|2021-10-11 17:40:00|8352.8|8350|8354.5|8351.7|8355|8352.2|8349.3|8346.5|1124
1633974300000|2021-10-11 17:45:00|8353.7|8350.9|8349.3|8346.5|8355.3|8352.5|8344.7|8341.9|729
1633974600000|2021-10-11 17:50:00|8349.5|8346.7|8345|8342.2|8349.5|8346.7|8343.5|8340.7|906
1633974900000|2021-10-11 17:55:00|8345.3|8342.5|8355.8|8353|8357.3|8354.5|8338|8335.2|1731
1633975200000|2021-10-11 18:00:00|8356|8353.2|8345.4|8342.6|8357.3|8354.5|8339.7|8336.9|2284
1633975500000|2021-10-11 18:05:00|8345|8342.2|8337.5|8334.7|8345.5|8342.7|8336.5|8333.7|1646
1633975800000|2021-10-11 18:10:00|8338|8335.2|8340.7|8337.9|8346.7|8343.9|8335|8332.2|1756
1633976100000|2021-10-11 18:15:00|8341|8338.2|8334|8331.2|8347.5|8344.7|8332.5|8329.7|2183
1633976400000|2021-10-11 18:20:00|8334.2|8331.4|8332|8329.2|8339.5|8336.7|8330|8327.2|4785
1633976700000|2021-10-11 18:25:00|8331.8|8329|8334.2|8331.4|8338.2|8335.4|8320.9|8318.1|14427
1633977000000|2021-10-11 18:30:00|8333.4|8330.6|8326.2|8323.4|8336.2|8333.4|8323.2|8320.4|3353
1633977300000|2021-10-11 18:35:00|8326.4|8323.6|8324.4|8321.6|8326.4|8323.6|8321.1|8318.3|507
1633977600000|2021-10-11 18:40:00|8324.1|8321.3|8327.1|8324.3|8327.6|8324.8|8321.4|8318.6|550
1633977900000|2021-10-11 18:45:00|8326.9|8324.1|8328.7|8325.9|8332|8329.2|8322.2|8319.4|1952
1633978200000|2021-10-11 18:50:00|8329|8326.2|8328.4|8325.6|8330.9|8328.1|8324.5|8321.7|139
1633978500000|2021-10-11 18:55:00|8328.7|8325.9|8329.9|8327.1|8331.7|8328.9|8326.9|8324.1|277
1633978800000|2021-10-11 19:00:00|8330.2|8327.4|8333.1|8330.3|8333.7|8330.9|8328.9|8326.1|182
1633979100000|2021-10-11 19:05:00|8333.4|8330.6|8330.9|8328.1|8333.9|8331.1|8328.7|8325.9|311
1633979400000|2021-10-11 19:10:00|8330.6|8327.8|8331.1|8328.3|8333.1|8330.3|8329.9|8326.7|152
1633979700000|2021-10-11 19:15:00|8331.7|8328.9|8328.4|8325.6|8331.9|8329.1|8327.1|8324.3|306
1633980000000|2021-10-11 19:20:00|8328.6|8325.8|8326.9|8324.1|8329.4|8326.6|8325.1|8322.3|420
1633980300000|2021-10-11 19:25:00|8327.1|8324.3|8326.9|8324.1|8328.4|8325.6|8326.4|8323.6|302
1633980600000|2021-10-11 19:30:00|8326.7|8323.9|8324.7|8321.9|8327.7|8324.9|8324.7|8321.9|368
1633980900000|2021-10-11 19:35:00|8324.9|8322.1|8326.6|8323.8|8327.1|8324.3|8324.7|8321.9|77
1633981200000|2021-10-11 19:40:00|8327.4|8324.6|8324.9|8322.1|8327.6|8324.8|8324.6|8321.8|266
1633981500000|2021-10-11 19:45:00|8325.1|8322.3|8325.6|8322.8|8325.6|8322.8|8324.6|8321.8|121
1633981800000|2021-10-11 19:50:00|8324.9|8322.1|8325.1|8322.3|8325.8|8323|8324.6|8321.8|124
1633982100000|2021-10-11 19:55:00|8325.6|8322.8|8324.6|8321.8|8326.6|8323.8|8323.1|8320.3|302
1633982400000|2021-10-11 20:00:00|8324.3|8321.5|8321.3|8318.5|8325.8|8323|8321.3|8318.5|210
1633982700000|2021-10-11 20:05:00|8321.8|8319|8322.3|8319.5|8322.8|8320|8321.3|8318.5|46
1633983000000|2021-10-11 20:10:00|8322.6|8319.8|8326|8323.2|8326.8|8324|8322.3|8319.5|43
1633983300000|2021-10-11 20:15:00|8326.3|8323.5|8328.3|8325.5|8329.4|8326.6|8324.3|8321.5|1988
1633983600000|2021-10-11 20:20:00|8328.1|8325.3|8328.6|8325.8|8328.8|8326|8326.1|8323.3|153
1633983900000|2021-10-11 20:25:00|8328.8|8326|8328.1|8325.3|8329.6|8326.8|8326.6|8323.8|94
1633984200000|2021-10-11 20:30:00|8327.8|8325|8326|8323.2|8328.3|8325.5|8326|8323.2|56
1633984500000|2021-10-11 20:35:00|8326.3|8323.5|8326.3|8323.5|8328.3|8325.5|8326|8323.2|98
1633984800000|2021-10-11 20:40:00|8326|8323.2|8327.3|8324.5|8327.8|8325|8325.3|8322.5|189
1633985100000|2021-10-11 20:45:00|8327.6|8324.8|8331|8328.2|8331.8|8329|8326.3|8323.5|159
1633985400000|2021-10-11 20:50:00|8330.5|8327.7|8330.2|8327.4|8332|8329.2|8327.3|8324.5|555
1633985700000|2021-10-11 20:55:00|8330.5|8327.7|8329.2|8326.4|8331.2|8328.4|8327.7|8324.9|122
1633986000000|2021-10-11 21:00:00|8328.7|8325.9|8333.8|8323.8|8333.8|8325.9|8328.4|8321.8|0
1633986300000|2021-10-11 21:05:00|8334.5|8324.5|8335.3|8325.3|8337.3|8327.3|8332.8|8322.8|29
1633986900000|2021-10-11 21:15:00|8335.8|8325.8|8337.3|8327.3|8337.3|8327.3|8335.8|8325.8|0
1633987200000|2021-10-11 21:20:00|8336.8|8326.8|8336.3|8326.3|8338.3|8330.5|8334.3|8326.3|0
1633987500000|2021-10-11 21:25:00|8336.8|8326.8|8335.8|8325.8|8338.3|8329.3|8333.3|8325.3|2
1633987800000|2021-10-11 21:30:00|8336.3|8326.3|8337.3|8327.3|8337.3|8327.3|8336.3|8326.3|2
1633988400000|2021-10-11 21:40:00|8337.2|8327.2|8338.7|8328.7|8338.7|8328.7|8336.7|8326.7|0
1633988700000|2021-10-11 21:45:00|8332.6|8329.8|8332.6|8329.8|8332.6|8329.8|8332.6|8329.8|1
1633989000000|2021-10-11 21:50:00|||||||||67
1633989300000|2021-10-11 21:55:00|8339.7|8329.7|8338.2|8328.2|8339.7|8329.7|8338.2|8328.2|39
1633996800000|2021-10-12 00:00:00|8320.9|8318.1|8323.7|8320.9|8326|8323.1|8315.3|8312.5|274
1633997100000|2021-10-12 00:05:00|8323.1|8320.3|8317.9|8315.1|8327.7|8324.9|8317.1|8314.3|113
1633997400000|2021-10-12 00:10:00|8318.1|8315.3|8320.6|8317.8|8320.6|8317.8|8315.4|8312.6|80
1633997700000|2021-10-12 00:15:00|8320.4|8317.6|8299.3|8296.5|8320.6|8317.8|8297.5|8294.7|311
1633998000000|2021-10-12 00:20:00|8299.8|8297|8302.1|8299.3|8302.1|8299.3|8297|8294.2|44
1633998300000|2021-10-12 00:25:00|8302.3|8299.5|8301.3|8298.5|8306.1|8303.3|8300.1|8297.3|31
1633998600000|2021-10-12 00:30:00|8301.5|8298.7|8310.5|8307.7|8318.6|8315.8|8298.8|8295.6|513
1633998900000|2021-10-12 00:35:00|8310.8|8308|8303.8|8301|8310.8|8308|8302.3|8299.5|59
1633999200000|2021-10-12 00:40:00|8303.5|8300.7|8301.5|8298.7|8305.8|8303|8300.3|8296.6|36
1633999500000|2021-10-12 00:45:00|8301.3|8298.5|8303.5|8300.7|8304|8301.2|8298.8|8296|149
1633999800000|2021-10-12 00:50:00|8303.3|8300.5|8305.5|8302.7|8305.5|8302.7|8301|8298.2|30
1634000100000|2021-10-12 00:55:00|8304.5|8301.7|8298.7|8295.9|8305|8302.2|8298.7|8295.9|14
1634000400000|2021-10-12 01:00:00|8299.2|8296.4|8299.7|8296.9|8301.7|8298.9|8294|8291.2|690
1634000700000|2021-10-12 01:05:00|8299.5|8296.7|8305.7|8302.9|8307|8304.2|8295.7|8292.9|409
1634001000000|2021-10-12 01:10:00|8306|8303.2|8314.5|8311.7|8314.7|8311.9|8304.7|8301.9|176
1634001300000|2021-10-12 01:15:00|8314.7|8311.9|8308.4|8305.6|8317|8314.2|8305.4|8302.6|124
1634001600000|2021-10-12 01:20:00|8308.7|8305.9|8302.4|8299.6|8310.7|8307.9|8297.7|8294.9|241
1634001900000|2021-10-12 01:25:00|8302.7|8299.9|8297.1|8294.3|8306.2|8303.4|8296.4|8293.6|161
1634002200000|2021-10-12 01:30:00|8296.9|8294.1|8289.4|8286.6|8297.7|8294.9|8284.7|8281.9|472
1634002500000|2021-10-12 01:35:00|8289|8286.2|8289.4|8286.6|8296.5|8293.7|8286.2|8283.1|292
1634002800000|2021-10-12 01:40:00|8290.2|8287.4|8289.9|8287.1|8292.7|8289.9|8281.2|8278.4|213
1634003100000|2021-10-12 01:45:00|8290.2|8287.4|8300.2|8297.4|8309.7|8306.9|8289.4|8286.6|320
1634003400000|2021-10-12 01:50:00|8299.9|8297.1|8293.6|8290.8|8307.2|8304.4|8293.6|8290|174
1634003700000|2021-10-12 01:55:00|8293.9|8291.1|8296.4|8293.6|8300.7|8297.9|8288.4|8285.6|409
1634004000000|2021-10-12 02:00:00|8296.1|8293.3|8299.9|8297.1|8301.2|8298.4|8293.9|8291.1|97
1634004300000|2021-10-12 02:05:00|8300.4|8297.6|8306.1|8303.3|8312.6|8309.8|8299.6|8296.8|171
1634004600000|2021-10-12 02:10:00|8305.6|8302.8|8303.3|8300.5|8307.1|8304.3|8303.1|8300.3|45
1634004900000|2021-10-12 02:15:00|8303.1|8300.3|8303.3|8300.5|8303.6|8300.8|8298.1|8295.3|45
1634005200000|2021-10-12 02:20:00|8303.1|8300.3|8302.6|8299.8|8305.6|8302.8|8299.1|8296.3|31
1634005500000|2021-10-12 02:25:00|8302.3|8299.5|8305.6|8302.8|8307.1|8304.3|8301|8297.4|28
1634005800000|2021-10-12 02:30:00|8305.9|8303.1|8305.9|8303.1|8307.1|8304.3|8302.1|8299.3|82
1634006100000|2021-10-12 02:35:00|8306.4|8303.6|8311.1|8308.3|8311.1|8308.3|8305.9|8303.1|321
1634006400000|2021-10-12 02:40:00|8310.8|8308|8322.6|8319.8|8325.1|8322.3|8310.8|8308|435
1634006700000|2021-10-12 02:45:00|8322.8|8320|8322.3|8319.5|8324.1|8321.3|8316.8|8314|110
1634007000000|2021-10-12 02:50:00|8322.1|8319.3|8324.4|8321.6|8324.8|8322|8321.1|8318.3|195
1634007300000|2021-10-12 02:55:00|8324.6|8321.8|8325.6|8322.8|8327.3|8324.5|8322.1|8319.3|184
1634007600000|2021-10-12 03:00:00|8325.8|8323|8335.1|8332.3|8335.1|8332.3|8323.8|8321|279
1634007900000|2021-10-12 03:05:00|8335.3|8332.5|8328.3|8325.5|8336.3|8333.5|8328.1|8325.3|119
1634008200000|2021-10-12 03:10:00|8329.1|8326.3|8332.1|8329.3|8332.8|8330|8327.8|8325|140
1634008500000|2021-10-12 03:15:00|8332.3|8329.5|8333.5|8330.7|8336.3|8333.5|8330|8327.2|408
1634008800000|2021-10-12 03:20:00|8334|8331.2|8336|8333.2|8337.8|8335|8330.5|8327.7|166
1634009100000|2021-10-12 03:25:00|8335.8|8333|8333|8330.2|8335.8|8333|8328.3|8325.5|159
1634009400000|2021-10-12 03:30:00|8333.3|8330.5|8335|8332.2|8337.3|8334.5|8331|8328.2|60
1634009700000|2021-10-12 03:35:00|8334.7|8331.9|8335.3|8332.5|8336.5|8333.7|8334.5|8331.7|22
1634010000000|2021-10-12 03:40:00|8335|8332.2|8332|8329.2|8337|8334.2|8332|8329.2|39
1634010300000|2021-10-12 03:45:00|8332.3|8329.5|8330.7|8327.9|8334.7|8331.9|8330|8327.2|16
1634010600000|2021-10-12 03:50:00|8330.2|8327.4|8329|8326.2|8332|8329.2|8328.5|8325.7|43
1634010900000|2021-10-12 03:55:00|8329.3|8326.5|8325.7|8322.9|8329.7|8326.9|8325.2|8322.4|16
1634011200000|2021-10-12 04:00:00|8325.4|8322.6|8328.2|8325.4|8328.2|8325.4|8325.2|8322.4|45
1634011500000|2021-10-12 04:05:00|8328|8325.2|8329|8326.2|8331|8328.2|8327.7|8324.9|19
1634011800000|2021-10-12 04:10:00|8328.7|8325.9|8332.9|8330.1|8332.9|8330.1|8326.7|8323.9|32
1634012100000|2021-10-12 04:15:00|8331.9|8329.1|8331.7|8328.9|8333.4|8330.6|8330.4|8327.6|54
1634012400000|2021-10-12 04:20:00|8331.9|8329.1|8334.2|8331.4|8334.4|8331.6|8331.7|8328.9|22
1634012700000|2021-10-12 04:25:00|8334.7|8331.9|8332.9|8330.1|8335.2|8332.4|8332.9|8330.1|21
1634013000000|2021-10-12 04:30:00|8332.4|8329.6|8327.6|8324.8|8332.4|8329.6|8325.9|8323.1|133
1634013300000|2021-10-12 04:35:00|8327.9|8325.1|8326.9|8324.1|8328.9|8326.1|8326.1|8323.3|39
1634013600000|2021-10-12 04:40:00|8327.1|8324.3|8329.4|8326.6|8329.4|8326.6|8327.1|8324.3|10
1634013900000|2021-10-12 04:45:00|8329.6|8326.8|8332.1|8329.3|8333.7|8330.9|8327.9|8325.1|60
1634014200000|2021-10-12 04:50:00|8331.9|8329.1|8329.9|8327.1|8331.9|8329.1|8328.9|8326.1|93
1634014500000|2021-10-12 04:55:00|8331.1|8328.3|8333.9|8331.1|8334.1|8331.3|8330.9|8328.1|320
1634014800000|2021-10-12 05:00:00|8333.6|8330.8|8349.6|8346.8|8350.4|8347.6|8332.9|8330.1|651
1634015100000|2021-10-12 05:05:00|8349.4|8346.6|8350.1|8347.3|8351.9|8349.1|8347.9|8345.1|153
1634015400000|2021-10-12 05:10:00|8349.8|8347|8351.1|8348.3|8352.8|8350|8347.8|8345|75
1634015700000|2021-10-12 05:15:00|8351.6|8348.8|8352.1|8349.3|8353.6|8350.8|8349.3|8346.5|37
1634016000000|2021-10-12 05:20:00|8351.8|8349|8356.1|8353.3|8356.1|8353.3|8350.8|8348|104
1634016300000|2021-10-12 05:25:00|8355.8|8353|8358.6|8355.8|8358.8|8356|8352.8|8350|208
1634016600000|2021-10-12 05:30:00|8358.8|8356|8356.8|8354|8360.8|8358|8353|8350.2|232
1634016900000|2021-10-12 05:35:00|8357.5|8354.7|8369.3|8366.5|8369.3|8366.5|8356.8|8354|524
1634017200000|2021-10-12 05:40:00|8368.8|8366|8366|8363.2|8369.3|8366.5|8363.5|8360.7|125
1634017500000|2021-10-12 05:45:00|8365.8|8363|8372|8369.2|8372.5|8369.7|8365|8362.2|257
1634017800000|2021-10-12 05:50:00|8373|8370.2|8373.5|8370.7|8376|8373.2|8372.5|8369.7|375
1634018100000|2021-10-12 05:55:00|8373.8|8371|8375.2|8372.4|8376|8373.2|8372.8|8370|238
1634018400000|2021-10-12 06:00:00|8375|8372.2|8359.5|8356.7|8375|8372.2|8359.2|8356.4|466
1634018700000|2021-10-12 06:05:00|8359.2|8356.4|8358.5|8355.7|8363.2|8360.4|8357.7|8354.9|217
1634019000000|2021-10-12 06:10:00|8358.7|8355.9|8355|8352.2|8360.2|8357.4|8354.5|8351.7|732
1634019300000|2021-10-12 06:15:00|8354.2|8351.4|8354.5|8351.7|8358.5|8355.7|8351|8348.2|241
1634019600000|2021-10-12 06:20:00|8354|8351.2|8363.7|8360.9|8364.7|8361.9|8351|8348.2|660
1634019900000|2021-10-12 06:25:00|8364|8361.2|8353.4|8350.6|8364|8361.2|8352.2|8349.4|356
1634020200000|2021-10-12 06:30:00|8353.7|8350.9|8349|8346.2|8355.9|8353.1|8344.7|8341.9|377
1634020500000|2021-10-12 06:35:00|8349.2|8346.4|8344.7|8341.9|8349.2|8346.4|8341.2|8338.4|253
1634020800000|2021-10-12 06:40:00|8344.9|8342.1|8345.1|8342.3|8346.4|8343.6|8340.9|8338.1|200
1634021100000|2021-10-12 06:45:00|8344.9|8342.1|8333.4|8330.6|8344.9|8342.1|8327.9|8325.1|871
1634021400000|2021-10-12 06:50:00|8333.1|8330.3|8333.4|8330.6|8339.9|8337.1|8332.1|8329.3|360
1634021700000|2021-10-12 06:55:00|8333.1|8330.3|8329.4|8326.6|8333.4|8330.6|8323.3|8320.5|983
1634022000000|2021-10-12 07:00:00|8329.9|8327.1|8308.1|8305.3|8329.9|8327.1|8304.8|8302|1680
1634022300000|2021-10-12 07:05:00|8307.8|8305|8315.1|8312.3|8316.3|8313.5|8299.6|8296.8|867
1634022600000|2021-10-12 07:10:00|8315.4|8312.6|8332.8|8330|8333.6|8330.8|8313.1|8310.3|523
1634022900000|2021-10-12 07:15:00|8333.1|8330.3|8326.1|8323.3|8334.1|8331.3|8320.3|8317.5|726
1634023200000|2021-10-12 07:20:00|8326.3|8323.5|8330.6|8327.8|8330.8|8328|8324.1|8321.3|317
1634023500000|2021-10-12 07:25:00|8330.8|8328|8331.8|8329|8338.8|8336|8329.6|8326.8|614
1634023800000|2021-10-12 07:30:00|8331.6|8328.8|8335.1|8332.3|8338.1|8335.3|8325.1|8322.3|429
1634024100000|2021-10-12 07:35:00|8335.6|8332.8|8337.3|8334.5|8338.1|8335.3|8330.8|8328|1043
1634024400000|2021-10-12 07:40:00|8337.6|8334.8|8339.8|8337|8341.8|8339|8337.6|8334.8|290
1634024700000|2021-10-12 07:45:00|8339.6|8336.8|8350.3|8347.5|8352.4|8349.6|8339.6|8336.8|1030
1634025000000|2021-10-12 07:50:00|8350.6|8347.8|8362.8|8360|8363.6|8360.8|8349.8|8347|1340
1634025300000|2021-10-12 07:55:00|8363.1|8360.3|8349.8|8347|8365.6|8362.8|8348.5|8345.7|1444
1634025600000|2021-10-12 08:00:00|8349.5|8346.7|8358.3|8355.5|8361.3|8358.5|8348.5|8345.7|714
1634025900000|2021-10-12 08:05:00|8357.1|8354.3|8352.8|8350|8358.1|8355.3|8351.3|8348.5|700
1634026200000|2021-10-12 08:10:00|8352.6|8349.8|8352.3|8349.5|8357.1|8354.3|8346.5|8343.7|821
1634026500000|2021-10-12 08:15:00|8352.1|8349.3|8347|8344.2|8354.1|8351.3|8346.3|8343.5|930
1634026800000|2021-10-12 08:20:00|8347.3|8344.5|8362.3|8359.5|8364.6|8361.8|8344.3|8341.5|2308
1634027100000|2021-10-12 08:25:00|8363|8360.2|8362.8|8360|8371|8368.2|8356.8|8354|4442
1634027400000|2021-10-12 08:30:00|8363|8360.2|8368.8|8366|8372|8369.2|8362.5|8359.7|1886
1634027700000|2021-10-12 08:35:00|8369|8366.2|8366.2|8363.4|8379.8|8377|8365.7|8362.9|3084
1634028000000|2021-10-12 08:40:00|8367|8364.2|8359|8356.2|8369|8366.2|8356.7|8353.9|1341
1634028300000|2021-10-12 08:45:00|8358.5|8355.7|8359.7|8356.9|8365.7|8362.9|8357.5|8354.7|613
1634028600000|2021-10-12 08:50:00|8359.2|8356.4|8357.9|8355.1|8361.5|8358.7|8355.7|8352.9|747
1634028900000|2021-10-12 08:55:00|8358.2|8355.4|8348.4|8345.6|8358.7|8355.9|8343.4|8340.6|1110
1634029200000|2021-10-12 09:00:00|8348.7|8345.9|8344.2|8341.4|8352.4|8349.6|8341.7|8338.9|2035
1634029500000|2021-10-12 09:05:00|8344.4|8341.6|8348.4|8345.6|8355.4|8352.6|8343.7|8340.9|1868
1634029800000|2021-10-12 09:10:00|8349|8346.2|8346.2|8343.4|8351.4|8348.6|8345.9|8343.1|837
1634030100000|2021-10-12 09:15:00|8346.7|8343.9|8359.7|8356.9|8363.5|8360.7|8346.7|8343.9|2258
1634030400000|2021-10-12 09:20:00|8359.5|8356.7|8357.9|8355.1|8364.5|8361.7|8354.9|8352.1|1567
1634030700000|2021-10-12 09:25:00|8358.2|8355.4|8355.2|8352.4|8360.2|8357.4|8352.4|8349.6|576
1634031000000|2021-10-12 09:30:00|8355.7|8352.9|8352.7|8349.9|8357.9|8355.1|8346.7|8343.9|892
1634031300000|2021-10-12 09:35:00|8353.2|8350.4|8351.7|8348.9|8353.7|8350.9|8345.4|8342.6|667
1634031600000|2021-10-12 09:40:00|8351.4|8348.6|8348.9|8346.1|8353.9|8351.1|8347.4|8344.6|383
1634031900000|2021-10-12 09:45:00|8348.7|8345.9|8348.7|8345.9|8350.1|8347.3|8343.1|8340.3|671
1634032200000|2021-10-12 09:50:00|8348.9|8346.1|8348.9|8346.1|8350.3|8347.5|8346.4|8343.6|669
1634032500000|2021-10-12 09:55:00|8348.6|8345.8|8345.4|8342.6|8350.4|8347.6|8340.9|8338.1|1037
1634032800000|2021-10-12 10:00:00|8345.1|8342.3|8354.9|8352.1|8357.9|8355.1|8345.1|8342.3|551
1634033100000|2021-10-12 10:05:00|8354.4|8351.6|8336|8333.2|8360.9|8358.1|8335.5|8332.7|6052
1634033400000|2021-10-12 10:10:00|8335.8|8333|8327.5|8324.7|8337|8334.2|8318.3|8315.5|3085
1634033700000|2021-10-12 10:15:00|8327|8324.2|8326.5|8323.7|8328.5|8325.7|8319.8|8317|716
1634034000000|2021-10-12 10:20:00|8325.5|8322.7|8325.8|8323|8331|8328.2|8322.5|8319.7|356
1634034300000|2021-10-12 10:25:00|8325.5|8322.7|8326.5|8323.7|8332.1|8329.3|8325|8322.2|369
1634034600000|2021-10-12 10:30:00|8327.3|8324.5|8323.7|8320.9|8329|8326.2|8320.5|8317.7|670
1634034900000|2021-10-12 10:35:00|8324.3|8321.5|8337.3|8334.5|8340.3|8337.5|8324.3|8321.5|778
1634035200000|2021-10-12 10:40:00|8337.8|8335|8350.5|8347.7|8353|8350.2|8335.3|8332.5|1173
1634035500000|2021-10-12 10:45:00|8350.3|8347.5|8348.8|8346|8357.6|8354.8|8347|8344.2|2332
1634035800000|2021-10-12 10:50:00|8349.3|8346.5|8353.8|8351|8357.3|8354.5|8349.3|8346.5|509
1634036100000|2021-10-12 10:55:00|8354.3|8351.5|8366.8|8364|8368.8|8366|8354.3|8351.5|1326
1634036400000|2021-10-12 11:00:00|8366.3|8363.5|8360.7|8357.9|8367|8364.2|8355.5|8352.7|848
1634036700000|2021-10-12 11:05:00|8361|8358.2|8358.7|8355.9|8365.7|8362.9|8358|8355.2|436
1634037000000|2021-10-12 11:10:00|8359.7|8356.9|8361.2|8358.4|8363.5|8360.7|8356|8353.2|377
1634037300000|2021-10-12 11:15:00|8361|8358.2|8358|8355.2|8363|8360.2|8357.5|8354.7|379
1634037600000|2021-10-12 11:20:00|8358.2|8355.4|8352.4|8349.6|8359|8356.2|8352.4|8349.6|447
1634037900000|2021-10-12 11:25:00|8352.7|8349.9|8363.4|8360.6|8364.7|8361.9|8352.2|8349.4|259
1634038200000|2021-10-12 11:30:00|8363.9|8361.1|8368.2|8365.4|8370.9|8368.1|8362.9|8360.1|1430
1634038500000|2021-10-12 11:35:00|8367.9|8365.1|8362.4|8359.6|8371.5|8368.7|8362.2|8359.4|1161
1634038800000|2021-10-12 11:40:00|8362.9|8360.1|8366.9|8364.1|8368.7|8365.9|8362.9|8360.1|479
1634039100000|2021-10-12 11:45:00|8366.7|8363.9|8352.9|8350.1|8369.4|8366.6|8344.4|8341.6|3017
1634039400000|2021-10-12 11:50:00|8353.1|8350.3|8346.6|8343.8|8360.1|8357.3|8344.6|8341.8|644
1634039700000|2021-10-12 11:55:00|8346.9|8344.1|8349.1|8346.3|8351.6|8348.8|8346.4|8343.6|544
1634040000000|2021-10-12 12:00:00|8348.9|8346.1|8347.1|8344.3|8349.9|8347.1|8334.1|8331.3|1163
1634040300000|2021-10-12 12:05:00|8347.3|8344.5|8347.1|8344.3|8353.9|8351.1|8344.6|8341.8|660
1634040600000|2021-10-12 12:10:00|8347.4|8344.6|8332.1|8329.3|8349.1|8346.3|8325.6|8322.8|1315
1634040900000|2021-10-12 12:15:00|8331.3|8328.5|8334.8|8332|8346.9|8344.1|8330.3|8327.5|1037
1634041200000|2021-10-12 12:20:00|8334.5|8331.7|8307.5|8304.7|8335.6|8332.8|8294.1|8291.3|3638
1634041500000|2021-10-12 12:25:00|8307|8304.2|8311.5|8308.7|8323.3|8320.5|8298|8295.2|3271
1634041800000|2021-10-12 12:30:00|8311.3|8308.5|8312|8309.2|8328.8|8326|8309.5|8306.7|1141
1634042100000|2021-10-12 12:35:00|8312.3|8309.5|8304.2|8301.4|8312.5|8309.7|8300.8|8298|1077
1634042400000|2021-10-12 12:40:00|8304.5|8301.7|8311.3|8308.5|8312.5|8309.7|8298.5|8295.7|2206
1634042700000|2021-10-12 12:45:00|8311|8308.2|8305.8|8303|8316.4|8313.2|8294.5|8291.7|1056
1634043000000|2021-10-12 12:50:00|8306.5|8303.7|8306.3|8303.5|8315|8312.2|8304.8|8302|870
1634043300000|2021-10-12 12:55:00|8306.5|8303.7|8309.5|8306.7|8311.2|8308.4|8301.2|8298.4|774
1634043600000|2021-10-12 13:00:00|8310|8307.2|8302.7|8299.9|8314.2|8311.4|8298.2|8295.4|1532
1634043900000|2021-10-12 13:05:00|8302.2|8299.4|8253.5|8250.7|8304.7|8301.9|8240|8237.2|8393
1634044200000|2021-10-12 13:10:00|8253.7|8250.9|8284.5|8281.7|8291.5|8288.7|8253.7|8250.9|4358
1634044500000|2021-10-12 13:15:00|8284.7|8281.9|8307|8304.2|8313|8310.2|8280.2|8277.4|3380
1634044800000|2021-10-12 13:20:00|8308|8305.2|8328.7|8325.9|8334.2|8331.4|8306.2|8303.4|1918
1634045100000|2021-10-12 13:25:00|8328.5|8325.7|8344.5|8341.7|8349.3|8346.5|8327.4|8324.6|3000
1634045400000|2021-10-12 13:30:00|8344|8341.2|8346.7|8343.9|8352.5|8349.7|8332.7|8329.9|4390
1634045700000|2021-10-12 13:35:00|8346.4|8343.6|8317.4|8314.6|8349.9|8347.1|8315.6|8312.8|4795
1634046000000|2021-10-12 13:40:00|8317.7|8314.9|8325.7|8322.9|8338.7|8335.9|8315.4|8312.6|2521
1634046300000|2021-10-12 13:45:00|8325.9|8323.1|8347.2|8344.4|8349.7|8346.9|8325.4|8322.6|2553
1634046600000|2021-10-12 13:50:00|8346.9|8344.1|8366.6|8363.8|8388.7|8385.9|8346.9|8344.1|8153
1634046900000|2021-10-12 13:55:00|8366.4|8363.6|8358.9|8356.1|8369.7|8366.9|8355.4|8352.6|3585
1634047200000|2021-10-12 14:00:00|8359.1|8356.3|8354.6|8351.8|8365.7|8362.9|8341.4|8338.6|3596
1634047500000|2021-10-12 14:05:00|8354.9|8352.1|8341.1|8338.3|8361.7|8358.9|8340.8|8338|1537
1634047800000|2021-10-12 14:10:00|8341.4|8338.6|8339.6|8336.8|8348.1|8345.3|8337.3|8334.5|1297
1634048100000|2021-10-12 14:15:00|8340.3|8337.5|8323.1|8320.3|8346.1|8343.3|8301.3|8298.5|5662
1634048400000|2021-10-12 14:20:00|8322.6|8319.8|8290.6|8287.8|8322.6|8319.8|8289.6|8286.8|1971
1634048700000|2021-10-12 14:25:00|8290.3|8287.5|8302.3|8299.5|8306.3|8303.5|8270.1|8267.3|4333
1634049000000|2021-10-12 14:30:00|8302.6|8299.8|8287.3|8284.5|8302.6|8299.8|8286.6|8283.8|1618
1634049300000|2021-10-12 14:35:00|8287.1|8284.3|8302.8|8300|8306.8|8304|8277.3|8274.5|3041
1634049600000|2021-10-12 14:40:00|8302.3|8299.5|8325.8|8323|8326.6|8323.8|8301.8|8299|1957
1634049900000|2021-10-12 14:45:00|8325.6|8322.8|8329.5|8326.7|8332.8|8330|8321.8|8319|1577
1634050200000|2021-10-12 14:50:00|8328.5|8325.7|8328|8325.2|8333.6|8330.8|8325|8322.2|1280
1634050500000|2021-10-12 14:55:00|8328.6|8325.8|8324.5|8321.7|8333.8|8331|8321.6|8318.8|1489
1634050800000|2021-10-12 15:00:00|8324.8|8322|8321.6|8318.8|8332.6|8329.8|8309.3|8306.5|2624
1634051100000|2021-10-12 15:05:00|8321.1|8318.3|8314.8|8312|8330.5|8327.7|8311.8|8309|1185
1634051400000|2021-10-12 15:10:00|8314.5|8311.7|8301.8|8299|8321.5|8318.7|8299|8296.2|1867
1634051700000|2021-10-12 15:15:00|8302|8299.2|8307.8|8305|8311.8|8309|8298.8|8296|1965
1634052000000|2021-10-12 15:20:00|8307.2|8304.4|8311|8308.2|8317.8|8315|8303.8|8301|2470
1634052300000|2021-10-12 15:25:00|8310.5|8307.7|8305.2|8302.4|8311.3|8308.2|8296.2|8293.4|4985
1634052600000|2021-10-12 15:30:00|8305|8302.2|8300.2|8297.4|8306.2|8303.4|8293.2|8290.4|3785
1634052900000|2021-10-12 15:35:00|8300.4|8297.6|8301|8298.2|8313|8310.2|8300.4|8297.6|2384
1634053200000|2021-10-12 15:40:00|8300.2|8297.4|8302.2|8299.4|8305.2|8302.4|8291.4|8288.6|1140
1634053500000|2021-10-12 15:45:00|8302.5|8299.7|8316.9|8314.1|8318.5|8315.7|8299.2|8296.4|1223
1634053800000|2021-10-12 15:50:00|8317.4|8314.6|8322.2|8319.4|8322.9|8320.1|8316.2|8313.4|1866
1634054100000|2021-10-12 15:55:00|8321.7|8318.9|8324.9|8322.1|8325.9|8323.1|8320.4|8317.6|1279
1634054400000|2021-10-12 16:00:00|8325.2|8322.4|8320.4|8317.6|8326.9|8324.1|8305.6|8302.8|4027
1634054700000|2021-10-12 16:05:00|8320.2|8317.4|8308.4|8305.6|8321.4|8318.6|8308.1|8305.3|840
1634055000000|2021-10-12 16:10:00|8308.6|8305.8|8310.6|8307.8|8311.4|8308.6|8305.6|8302.8|884
1634055300000|2021-10-12 16:15:00|8311.1|8308.3|8315.4|8312.6|8320.6|8317.8|8309.6|8306.8|1041
1634055600000|2021-10-12 16:20:00|8314.8|8312|8314.6|8311.8|8319.4|8316.6|8313.1|8310.3|533
1634055900000|2021-10-12 16:25:00|8314.8|8312|8318.3|8315.5|8320.9|8318.1|8312.1|8309.3|841
1634056200000|2021-10-12 16:30:00|8318.6|8315.8|8313.6|8310.8|8320.6|8317.8|8308.8|8306|792
1634056500000|2021-10-12 16:35:00|8312.8|8310|8303.8|8301|8315.1|8312.3|8302.8|8300|651
1634056800000|2021-10-12 16:40:00|8303.3|8300.5|8301.6|8298.8|8307.3|8304.5|8299.3|8296.2|940
1634057100000|2021-10-12 16:45:00|8301.8|8299|8295.2|8292.4|8303.1|8300.3|8294.7|8291.9|3810
1634057400000|2021-10-12 16:50:00|8295.5|8292.7|8302.5|8299.7|8306.5|8303.7|8294.5|8291.7|1312
1634057700000|2021-10-12 16:55:00|8302.2|8299.4|8301.5|8298.7|8306.7|8303.9|8298.2|8295.4|2769
1634058000000|2021-10-12 17:00:00|8301.2|8298.4|8290.7|8287.9|8304.7|8301.9|8288.9|8285.8|1913
1634058300000|2021-10-12 17:05:00|8290.4|8287.6|8300.2|8297.4|8300.7|8297.9|8289.9|8287.1|1092
1634058600000|2021-10-12 17:10:00|8299.9|8297.1|8305.5|8302.7|8308.5|8305.7|8299.9|8297.1|1077
1634058900000|2021-10-12 17:15:00|8305.2|8302.4|8309.7|8306.9|8312.4|8309.6|8304.7|8301.9|1469
1634059200000|2021-10-12 17:20:00|8309.2|8306.4|8305.9|8303.1|8311.7|8308.9|8304.2|8301.4|945
1634059500000|2021-10-12 17:25:00|8305.1|8302.3|8305.9|8303.1|8312.9|8310.1|8302.9|8300.1|973
1634059800000|2021-10-12 17:30:00|8305.7|8302.9|8304.6|8301.8|8306.6|8303.8|8300.4|8297.6|1750
1634060100000|2021-10-12 17:35:00|8304.4|8301.6|8317.4|8314.6|8325.7|8322.9|8303.9|8301.1|1859
1634060400000|2021-10-12 17:40:00|8317.6|8314.8|8319.6|8316.8|8322.1|8319.3|8315.9|8313.1|627
1634060700000|2021-10-12 17:45:00|8319.9|8317.1|8331.6|8328.8|8331.6|8328.8|8319.9|8317.1|875
1634061000000|2021-10-12 17:50:00|8331.9|8329.1|8323.1|8320.3|8337.9|8335.1|8319.6|8316.8|1637
1634061300000|2021-10-12 17:55:00|8323.4|8320.6|8320.9|8318.1|8324.9|8322.1|8318.9|8316.1|1132
1634061600000|2021-10-12 18:00:00|8319.9|8317.1|8311.8|8309|8319.9|8317.1|8310.8|8308|1287
1634061900000|2021-10-12 18:05:00|8312.1|8309.3|8307.1|8304.3|8315.8|8313|8303.1|8300.3|1011
1634062200000|2021-10-12 18:10:00|8307.3|8304.5|8308.1|8305.3|8308.6|8305.8|8301.6|8298.8|2000
1634062500000|2021-10-12 18:15:00|8310.3|8307.5|8305.1|8302.3|8315.6|8312.8|8303.1|8300.3|2880
1634062800000|2021-10-12 18:20:00|8305.3|8302.5|8311.3|8308.5|8312.6|8309.8|8299.8|8297|3402
1634063100000|2021-10-12 18:25:00|8311|8308.2|8308.6|8305.8|8316|8313.2|8301.3|8298.5|13716
1634063400000|2021-10-12 18:30:00|8308.8|8306|8308.6|8305.8|8310.8|8308|8303.8|8301|2123
1634063700000|2021-10-12 18:35:00|8308|8305.2|8310.5|8307.7|8310.5|8307.7|8304.8|8302|663
1634064000000|2021-10-12 18:40:00|8310.8|8308|8313.8|8311|8314.5|8311.7|8309.8|8307|479
1634064300000|2021-10-12 18:45:00|8314|8311.2|8310.5|8307.7|8314.5|8311.7|8308.8|8306|483
1634064600000|2021-10-12 18:50:00|8311|8308.2|8306.8|8304|8311.5|8308.7|8305.8|8303|295
1634064900000|2021-10-12 18:55:00|8307|8304.2|8300.5|8297.7|8308.5|8305.7|8300.5|8297.7|258
1634065200000|2021-10-12 19:00:00|8300.8|8298|8302.7|8299.9|8304.5|8301.7|8300.8|8298|415
1634065500000|2021-10-12 19:05:00|8302.5|8299.7|8297.7|8294.9|8304.7|8301.9|8296.7|8293.9|1133
1634065800000|2021-10-12 19:10:00|8298.5|8295.7|8300.5|8297.7|8303|8300.2|8298.2|8295.4|263
1634066100000|2021-10-12 19:15:00|8300|8297.2|8302.7|8299.9|8303.5|8300.7|8299.7|8296.9|181
1634066400000|2021-10-12 19:20:00|8303|8300.2|8302.7|8299.9|8303.2|8300.4|8300.5|8297.7|137
1634066700000|2021-10-12 19:25:00|8302.4|8299.6|8300.7|8297.9|8302.5|8299.7|8299.7|8296.9|99
1634067000000|2021-10-12 19:30:00|8300.9|8298.1|8300.5|8297.7|8301.9|8299.1|8298.9|8296.1|219
1634067300000|2021-10-12 19:35:00|8300.9|8298.1|8295.7|8292.9|8300.9|8298.1|8295.5|8292.7|351
1634067600000|2021-10-12 19:40:00|8295.4|8292.6|8288.9|8286.1|8295.4|8292.6|8288.7|8285.9|553
1634067900000|2021-10-12 19:45:00|8288.7|8285.9|8296.4|8293.6|8296.4|8293.6|8287.7|8284.9|240
1634068200000|2021-10-12 19:50:00|8296.9|8294.1|8295.2|8292.4|8296.9|8294.1|8294.2|8291.4|214
1634068500000|2021-10-12 19:55:00|8295.4|8292.6|8296.9|8294.1|8298.7|8295.9|8295.4|8292.6|218
1634068800000|2021-10-12 20:00:00|8296.7|8293.9|8293.4|8290.6|8296.7|8293.9|8291.9|8289.1|196
1634069100000|2021-10-12 20:05:00|8293.1|8290.3|8293.4|8290.6|8294.9|8292.1|8292.6|8289.8|58
1634069400000|2021-10-12 20:10:00|8293.1|8290.3|8294.4|8291.6|8294.9|8292.1|8291.9|8289.1|200
1634069700000|2021-10-12 20:15:00|8294.1|8291.3|8292.4|8289.6|8294.4|8291.6|8292.4|8289.6|15
1634070000000|2021-10-12 20:20:00|8291.9|8289.1|8297.6|8294.8|8297.6|8294.8|8290.4|8287.6|156
1634070300000|2021-10-12 20:25:00|8297.4|8294.6|8296.1|8293.3|8298.6|8295.8|8295.1|8292.3|187
1634070600000|2021-10-12 20:30:00|8296.3|8293.5|8297.9|8295.1|8298.4|8295.6|8295.3|8292.5|223
1634070900000|2021-10-12 20:35:00|8298.4|8295.6|8298.1|8295.3|8299.1|8296.3|8296.1|8293.3|102
1634071200000|2021-10-12 20:40:00|8298.3|8295.5|8296.8|8294|8298.8|8296|8296.8|8294|176
1634071500000|2021-10-12 20:45:00|8296.6|8293.8|8295.6|8292.8|8298.3|8295.5|8294.6|8291.8|224
1634071800000|2021-10-12 20:50:00|8295.8|8293|8296.3|8293.5|8299.3|8296.5|8294.3|8291.5|588
1634072100000|2021-10-12 20:55:00|8295.8|8293|8296.8|8294|8298|8295.2|8295|8292.2|331
1634072400000|2021-10-12 21:00:00|8299.4|8289.4|8298.9|8288.9|8299.9|8289.9|8298.9|8288.9|50
1634072700000|2021-10-12 21:05:00|8299.6|8289.6|8300.4|8290.4|8300.4|8290.4|8299.6|8289.6|0
1634073000000|2021-10-12 21:10:00|8299.6|8289.6|8304.8|8294.8|8310.1|8300.1|8299.4|8289.4|13
1634073300000|2021-10-12 21:15:00|||||||||11
1634073600000|2021-10-12 21:20:00|8305.1|8295.1|8306.3|8296.3|8306.3|8296.3|8305.1|8295.1|6
1634073900000|2021-10-12 21:25:00|8305.8|8295.8|8306.1|8296.1|8306.1|8296.1|8305.8|8295.8|0
1634074200000|2021-10-12 21:30:00|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|0
1634074500000|2021-10-12 21:35:00|8305.3|8295.3|8305.8|8295.8|8305.8|8295.8|8304.6|8294.6|0
1634074800000|2021-10-12 21:40:00|8305.3|8295.3|8304.1|8294.1|8305.3|8295.3|8304.1|8294.1|0
1634075400000|2021-10-12 21:50:00|8304|8294|8304|8294|8304|8294|8304|8294|0
1634075700000|2021-10-12 21:55:00|8305.3|8295.3|8305|8295|8305.3|8295.3|8305|8295|0
1634076000000|2021-10-12 22:00:00|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|0
1634083200000|2021-10-13 00:00:00|8277.5|8274.7|8280.2|8277.4|8281.7|8278.9|8272.7|8269.9|89
1634083500000|2021-10-13 00:05:00|8279.7|8276.9|8283.7|8280.9|8284.7|8281.9|8278.7|8275.9|83
1634083800000|2021-10-13 00:10:00|8284.5|8281.7|8284|8281.2|8285.7|8282.9|8278.2|8275.4|50
1634084100000|2021-10-13 00:15:00|8284.1|8280.1|8283.2|8280.4|8284.3|8281.4|8280.5|8277.7|26
1634084400000|2021-10-13 00:20:00|8283.7|8280.9|8289|8286.2|8290.4|8287.6|8279.2|8276.3|90
1634084700000|2021-10-13 00:25:00|8289.2|8286.4|8286.4|8283.6|8291.5|8288.4|8286.4|8283.6|78
1634085000000|2021-10-13 00:30:00|8286.2|8283.4|8287.2|8284.4|8287.2|8284.4|8280.4|8277.6|23
1634085300000|2021-10-13 00:35:00|8286.9|8284.1|8283.7|8280.9|8286.9|8284.1|8282.4|8279.6|509
1634085600000|2021-10-13 00:40:00|8283.9|8281.1|8294.2|8291.4|8294.7|8291.9|8283.9|8281.1|24
1634085900000|2021-10-13 00:45:00|8294.9|8292.1|8290.2|8287.4|8296.7|8293.9|8289.2|8286.4|29
1634086200000|2021-10-13 00:50:00|8289.9|8287.1|8286.9|8284.1|8291.2|8288.4|8285.7|8282.9|79
1634086500000|2021-10-13 00:55:00|8286.6|8283.8|8286.6|8283.8|8289.1|8286.3|8285.6|8282.8|59
1634086800000|2021-10-13 01:00:00|8286.4|8283.6|8284.1|8281.3|8293.4|8290.6|8275.4|8272.6|331
1634087100000|2021-10-13 01:05:00|8283.1|8280.3|8282.1|8279.3|8284.5|8281.3|8275.1|8272.3|241
1634087400000|2021-10-13 01:10:00|8282.9|8280.1|8291.1|8288.3|8292.9|8290.1|8280.1|8277.3|156
1634087700000|2021-10-13 01:15:00|8290.6|8287.8|8286.6|8283.8|8295.6|8292.8|8285.1|8282.3|120
1634088000000|2021-10-13 01:20:00|8286.1|8283.3|8292.1|8289.3|8293.1|8290.3|8280.3|8277.5|179
1634088300000|2021-10-13 01:25:00|8291.6|8288.8|8292.1|8289.3|8292.1|8289.3|8284.1|8281.2|28
1634088600000|2021-10-13 01:30:00|8291.6|8288.8|8305.1|8302.3|8306.6|8303.8|8287.1|8284.3|211
1634088900000|2021-10-13 01:35:00|8305.6|8302.8|8311.6|8308.8|8313.6|8310.8|8303.1|8300.3|130
1634089200000|2021-10-13 01:40:00|8313.1|8310.3|8314.1|8311.3|8314.6|8311.8|8308.3|8305.5|108
1634089500000|2021-10-13 01:45:00|8314.6|8311.8|8323.3|8320.5|8325.8|8323|8312.1|8309.3|400
1634089800000|2021-10-13 01:50:00|8323.1|8320.3|8321.8|8319|8325.3|8322.5|8316.1|8313.3|381
1634090100000|2021-10-13 01:55:00|8320.8|8318|8301.8|8299|8320.8|8318|8300.3|8297.5|242
1634090400000|2021-10-13 02:00:00|8302.1|8299.3|8301.5|8298.7|8310.6|8307.8|8300.3|8297.5|299
1634090700000|2021-10-13 02:05:00|8302.5|8299.7|8295|8292.2|8305.4|8302.5|8294.5|8291.4|217
1634091000000|2021-10-13 02:10:00|8295.3|8292.5|8290|8287.2|8301.5|8298.7|8286|8283.2|473
1634091300000|2021-10-13 02:15:00|8290.8|8288|8288.8|8286|8298|8295.2|8286|8283.2|80
1634091600000|2021-10-13 02:20:00|8288.5|8285.7|8287.5|8284.7|8288.5|8285.7|8284.5|8281.7|95
1634091900000|2021-10-13 02:25:00|8288|8285.2|8286.7|8283.9|8291|8288.2|8284.5|8281.7|42
1634092200000|2021-10-13 02:30:00|8287|8284.2|8247.2|8244.4|8287.3|8284.5|8247.2|8244.4|1659
1634092500000|2021-10-13 02:35:00|8247.7|8244.9|8244.5|8241.7|8259.2|8256.4|8243|8240.2|1208
1634092800000|2021-10-13 02:40:00|8245|8242.2|8244|8241.2|8255.2|8252.4|8243|8240.2|662
1634093100000|2021-10-13 02:45:00|8244.2|8241.4|8235.5|8232.7|8246.7|8243.9|8232.7|8229.9|1012
1634093400000|2021-10-13 02:50:00|8235.2|8232.4|8249.5|8246.7|8252.2|8249.4|8233.7|8230.9|820
1634093700000|2021-10-13 02:55:00|8249|8246.2|8263.9|8261.1|8265.5|8262.7|8248.5|8245.7|519
1634094000000|2021-10-13 03:00:00|8264.5|8261.7|8269.9|8267.1|8275.4|8272.6|8261.4|8258.6|297
1634094300000|2021-10-13 03:05:00|8270.2|8267.4|8271.2|8268.4|8275.7|8272.9|8268.4|8265.6|347
1634094600000|2021-10-13 03:10:00|8271.9|8269.1|8283.7|8280.9|8285.2|8282.4|8271.9|8269.1|390
1634094900000|2021-10-13 03:15:00|8283.2|8280.4|8286.7|8283.9|8289.4|8286.6|8281.2|8278.3|336
1634095200000|2021-10-13 03:20:00|8286.9|8284.1|8282.1|8279.3|8290.4|8287.6|8279.1|8276.3|290
1634095500000|2021-10-13 03:25:00|8282.4|8279.6|8278.4|8275.6|8287.4|8284.6|8278.4|8275.6|162
1634095800000|2021-10-13 03:30:00|8278.6|8275.8|8279.6|8276.8|8281.6|8278.8|8278.1|8275.3|72
1634096100000|2021-10-13 03:35:00|8279.4|8276.6|8278.6|8275.8|8280.6|8277.8|8278.4|8275.6|24
1634096400000|2021-10-13 03:40:00|8278.9|8276.1|8279.1|8276.3|8280.6|8277.8|8278.4|8275.6|22
1634096700000|2021-10-13 03:45:00|8279.6|8276.8|8279.6|8276.8|8280.4|8277.6|8279.1|8276.3|31
1634097000000|2021-10-13 03:50:00|8280.1|8277.3|8280.4|8277.6|8281.1|8278.3|8279.1|8276.3|33
1634097300000|2021-10-13 03:55:00|8279.6|8276.8|8283.3|8280.5|8284.1|8281.3|8279.4|8276.6|125
1634097600000|2021-10-13 04:00:00|8283.1|8280.3|8289.8|8287|8291.1|8288.3|8283.1|8280.3|608
1634097900000|2021-10-13 04:05:00|8289.6|8286.8|8298.8|8296|8299.2|8296|8287.8|8285|330
1634098200000|2021-10-13 04:10:00|8299.1|8296.3|8300.1|8297.3|8301.1|8298.3|8296.8|8294|511
1634098500000|2021-10-13 04:15:00|8299.6|8296.8|8295.3|8292.5|8300.6|8297.8|8294.6|8291.8|189
1634098800000|2021-10-13 04:20:00|8294.8|8292|8296.3|8293.5|8297.8|8295|8294.8|8292|50
1634099100000|2021-10-13 04:25:00|8296.1|8293.3|8297.3|8294.5|8297.3|8294.5|8295.1|8292.3|10
1634099400000|2021-10-13 04:30:00|8296.8|8294|8298.5|8295.7|8298.5|8295.7|8293.5|8290.7|95
1634099700000|2021-10-13 04:35:00|8298.3|8295.5|8294.5|8291.7|8299.3|8296.5|8294.5|8291.7|23
1634100000000|2021-10-13 04:40:00|8295.3|8292.5|8295.3|8292.5|8295.5|8292.7|8292.8|8290|24
1634100300000|2021-10-13 04:45:00|8295.5|8292.7|8296.8|8294|8296.8|8294|8293.8|8291|10
1634100600000|2021-10-13 04:50:00|8295.8|8293|8298.3|8295.5|8298.3|8295.5|8294.5|8291.7|15
1634100900000|2021-10-13 04:55:00|8298.5|8295.7|8300.8|8298|8301|8298.2|8298.5|8295.7|15
1634101200000|2021-10-13 05:00:00|8301|8298.2|8300.7|8297.9|8301.5|8298.7|8297.8|8295|43
1634101500000|2021-10-13 05:05:00|8301|8298.2|8304|8301.2|8305.5|8302.7|8300|8297.2|148
1634101800000|2021-10-13 05:10:00|8303.7|8300.9|8302.7|8299.9|8304|8301.2|8300.7|8297.9|51
1634102100000|2021-10-13 05:15:00|8303|8300.2|8301|8298.2|8303|8300.2|8300.5|8297.7|15
1634102400000|2021-10-13 05:20:00|8301.2|8298.4|8300|8297.2|8301.2|8298.4|8297.7|8294.9|77
1634102700000|2021-10-13 05:25:00|8300.7|8297.9|8299.5|8296.7|8300.7|8297.9|8295.2|8292.4|61
1634103000000|2021-10-13 05:30:00|8299.2|8296.4|8306.7|8303.9|8307.7|8304.9|8299.2|8296.4|312
1634103300000|2021-10-13 05:35:00|8306.9|8304.1|8313.9|8311.1|8314.9|8312.1|8300.9|8298.1|257
1634103600000|2021-10-13 05:40:00|8313.7|8310.9|8309.4|8306.6|8313.9|8311.1|8307.9|8305.1|73
1634103900000|2021-10-13 05:45:00|8309.5|8305.5|8314.2|8311.4|8314.7|8311.9|8307.2|8304.4|211
1634104200000|2021-10-13 05:50:00|8314.4|8311.6|8312.2|8309.4|8315.9|8313.1|8311.4|8308.6|314
1634104500000|2021-10-13 05:55:00|8312.7|8309.9|8313.6|8310.8|8316.2|8313.4|8309.2|8306.4|245
1634104800000|2021-10-13 06:00:00|8313.4|8310.6|8312.1|8309.3|8315.1|8312.3|8311.1|8308.3|250
1634105100000|2021-10-13 06:05:00|8311.9|8309.1|8300.9|8298.1|8312.1|8309.3|8299.1|8296.3|313
1634105400000|2021-10-13 06:10:00|8300.6|8297.8|8297.4|8294.6|8303.9|8301.1|8296.9|8294.1|208
1634105700000|2021-10-13 06:15:00|8297.1|8294.3|8299.4|8296.6|8300.1|8297.3|8293.1|8290.3|478
1634106000000|2021-10-13 06:20:00|8299.1|8296.3|8306.9|8304.1|8308.4|8305.6|8299.1|8296.3|274
1634106300000|2021-10-13 06:25:00|8306.4|8303.6|8310.8|8308|8313.1|8310.3|8306.4|8303.6|303
1634106600000|2021-10-13 06:30:00|8310.6|8307.8|8307.8|8305|8310.6|8307.8|8303.3|8300.5|278
1634106900000|2021-10-13 06:35:00|8308.1|8305.3|8305.1|8302.3|8310.1|8307.3|8302.8|8300|177
1634107200000|2021-10-13 06:40:00|8304.1|8301.3|8294.8|8292|8305.1|8302.3|8293.1|8290.3|1204
1634107500000|2021-10-13 06:45:00|8294.3|8291.5|8299.1|8296.3|8303.3|8300.5|8293.3|8290.5|529
1634107800000|2021-10-13 06:50:00|8299.3|8296.5|8292.8|8290|8300.1|8297.3|8289.3|8286.5|585
1634108100000|2021-10-13 06:55:00|8292.3|8289.5|8292.8|8290|8295.1|8292.3|8289.3|8286.5|353
1634108400000|2021-10-13 07:00:00|8292.5|8289.7|8290.3|8287.5|8293|8290.2|8283.5|8280.7|646
1634108700000|2021-10-13 07:05:00|8290|8287.2|8286.3|8283.5|8290.5|8287.7|8283.3|8280.5|305
1634109000000|2021-10-13 07:10:00|8286.5|8283.7|8293.5|8290.7|8294|8291.2|8283|8280.2|441
1634109300000|2021-10-13 07:15:00|8293.8|8291|8305.3|8302.5|8305.8|8303|8292|8289.2|376
1634109600000|2021-10-13 07:20:00|8305.5|8302.7|8302.5|8299.7|8307.5|8304.7|8296.8|8294|440
1634109900000|2021-10-13 07:25:00|8302.8|8300|8304|8301.2|8306.8|8304|8302.8|8300|281
1634110200000|2021-10-13 07:30:00|8303.8|8301|8297.5|8294.7|8305.3|8302.5|8294.5|8291.7|511
1634110500000|2021-10-13 07:35:00|8297.7|8294.9|8295.2|8292.4|8300.7|8297.9|8291|8288.2|1443
1634110800000|2021-10-13 07:40:00|8295.7|8292.9|8302.5|8299.7|8303|8300.2|8293.5|8290.7|466
1634111100000|2021-10-13 07:45:00|8302.7|8299.9|8305|8302.2|8310.2|8307.4|8302.5|8299.7|686
1634111400000|2021-10-13 07:50:00|8305.2|8302.4|8300|8297.2|8305.2|8302.4|8299|8296.2|896
1634111700000|2021-10-13 07:55:00|8299.7|8296.9|8291.4|8288.6|8302.2|8299.4|8291.2|8288.4|1531
1634112000000|2021-10-13 08:00:00|8291.2|8288.4|8275.2|8272.4|8291.7|8288.9|8273.7|8270.9|3277
1634112300000|2021-10-13 08:05:00|8274.9|8272.1|8276.2|8273.4|8277.9|8275.1|8268.4|8265.6|4351
1634112600000|2021-10-13 08:10:00|8275.9|8273.1|8275.4|8272.6|8280.2|8277.4|8273.2|8270.4|1432
1634112900000|2021-10-13 08:15:00|8276.2|8273.4|8291.9|8289.1|8295.2|8292.4|8275.2|8272.4|1852
1634113200000|2021-10-13 08:20:00|8291.2|8288.4|8289.9|8287.1|8295.7|8292.9|8286.4|8283.6|1530
1634113500000|2021-10-13 08:25:00|8290.4|8287.6|8285.9|8283.1|8300.1|8297.3|8285.1|8282.3|4434
1634113800000|2021-10-13 08:30:00|8285.6|8282.8|8277.9|8275.1|8287.9|8285.1|8273.4|8270.6|3387
1634114100000|2021-10-13 08:35:00|8278.1|8275.3|8280.1|8277.3|8285.6|8282.8|8278.1|8275.3|1483
1634114400000|2021-10-13 08:40:00|8280.6|8277.8|8269.6|8266.8|8281.6|8278.8|8265.6|8262.8|1557
1634114700000|2021-10-13 08:45:00|8269.4|8266.6|8266.1|8263.3|8271.4|8268.6|8264.9|8262.1|846
1634115000000|2021-10-13 08:50:00|8265.6|8262.8|8261.6|8258.8|8265.9|8263.1|8259.9|8257.1|911
1634115300000|2021-10-13 08:55:00|8261.9|8259.1|8257.6|8254.8|8262.9|8260.1|8256.1|8253.3|640
1634115600000|2021-10-13 09:00:00|8257.3|8254.5|8265.1|8262.3|8278.6|8275.8|8234.6|8231.8|4439
1634115900000|2021-10-13 09:05:00|8265.6|8262.8|8277.1|8274.3|8282.8|8280|8264.1|8261.3|1235
1634116200000|2021-10-13 09:10:00|8276.8|8274|8290.3|8287.5|8292.3|8289.5|8274.8|8272|1528
1634116500000|2021-10-13 09:15:00|8290.6|8287.8|8302.3|8299.5|8303.3|8300.5|8290.6|8287.8|1582
1634116800000|2021-10-13 09:20:00|8302.8|8300|8300.6|8297.8|8303.3|8300.5|8292.6|8289.8|1331
1634117100000|2021-10-13 09:25:00|8300.8|8298|8287.8|8285|8302.6|8299.8|8286.8|8284|1097
1634117400000|2021-10-13 09:30:00|8288|8285.2|8272.5|8269.7|8289.5|8286.7|8269.8|8267|784
1634117700000|2021-10-13 09:35:00|8272.8|8270|8272.5|8269.7|8279.8|8277|8263.8|8261|767
1634118000000|2021-10-13 09:40:00|8273|8270.2|8274.8|8272|8278.8|8276|8271.8|8269|504
1634118300000|2021-10-13 09:45:00|8274.5|8271.7|8274.5|8271.7|8278.3|8275.5|8272|8269.2|460
1634118600000|2021-10-13 09:50:00|8274.3|8271.5|8276.5|8273.7|8278|8275.2|8274.3|8271.5|337
1634118900000|2021-10-13 09:55:00|8276.8|8274|8264.5|8261.7|8277.8|8275|8264|8261.2|951
1634119200000|2021-10-13 10:00:00|8264.8|8262|8263.7|8260.9|8267.7|8264.9|8261|8258.2|636
1634119500000|2021-10-13 10:05:00|8264.5|8261.7|8262|8259.2|8264.7|8261.9|8258.7|8255.9|2325
1634119800000|2021-10-13 10:10:00|8261.7|8258.9|8258|8255.2|8262|8259.2|8252.2|8249.4|653
1634120100000|2021-10-13 10:15:00|8258.2|8255.4|8255|8252.2|8259|8256.2|8252.2|8249.4|535
1634120400000|2021-10-13 10:20:00|8254.2|8251.4|8254|8251.2|8254.5|8251.7|8239.7|8236.9|4483
1634120700000|2021-10-13 10:25:00|8253.7|8250.9|8244|8241.2|8254.5|8251.7|8244|8241.2|797
1634121000000|2021-10-13 10:30:00|8244.2|8241.4|8248.7|8245.9|8256.4|8253.6|8244.2|8241.4|1444
1634121300000|2021-10-13 10:35:00|8248.4|8245.6|8252.7|8249.9|8254.4|8251.6|8244.9|8242.1|2539
1634121600000|2021-10-13 10:40:00|8252.2|8249.4|8257.4|8254.6|8259.2|8256.4|8249.9|8247.1|800
1634121900000|2021-10-13 10:45:00|8257.2|8254.4|8260.2|8257.4|8263.2|8260.4|8257.2|8254.4|649
1634122200000|2021-10-13 10:50:00|8259.4|8256.6|8262.2|8259.4|8265.2|8262.4|8257.4|8254.6|329
1634122500000|2021-10-13 10:55:00|8262.4|8259.6|8257.2|8254.4|8263.2|8260.4|8257.2|8254.4|377
1634122800000|2021-10-13 11:00:00|8257.4|8254.6|8255.1|8252.3|8262.7|8259.9|8251.4|8248.6|657
1634123100000|2021-10-13 11:05:00|8255.6|8252.8|8256.9|8254.1|8258.9|8256.1|8250.9|8248.1|290
1634123400000|2021-10-13 11:10:00|8257.1|8254.3|8261.1|8258.3|8263.9|8261.1|8255.1|8252.3|329
1634123700000|2021-10-13 11:15:00|8261.4|8258.6|8266.9|8264.1|8268.9|8266.1|8259.1|8256.3|440
1634124000000|2021-10-13 11:20:00|8266.6|8263.8|8260.6|8257.8|8266.6|8263.8|8259.9|8257.1|326
1634124300000|2021-10-13 11:25:00|8261.4|8258.6|8255.9|8253.1|8264.1|8261.3|8254.6|8251.8|651
1634124600000|2021-10-13 11:30:00|8256.1|8253.3|8236.6|8233.8|8257.9|8255.1|8236.4|8233.6|1424
1634124900000|2021-10-13 11:35:00|8236.9|8234.1|8236.8|8234|8242.9|8240.1|8236.3|8233.5|890
1634125200000|2021-10-13 11:40:00|8237.1|8234.3|8231.1|8228.3|8237.6|8234.8|8224.3|8221.5|3048
1634125500000|2021-10-13 11:45:00|8230.8|8228|8241.8|8239|8246.1|8243.3|8225.3|8222.5|1366
1634125800000|2021-10-13 11:50:00|8242.1|8239.3|8239.1|8236.3|8247.1|8244.3|8237.8|8235|1303
1634126100000|2021-10-13 11:55:00|8238.8|8236|8235.6|8232.8|8241.3|8238.5|8233.1|8230.3|467
1634126400000|2021-10-13 12:00:00|8235.8|8233|8237.1|8234.3|8243.3|8240.5|8235.8|8233|817
1634126700000|2021-10-13 12:05:00|8236.3|8233.5|8235.3|8232.5|8237.1|8234.3|8228.3|8225.5|699
1634127000000|2021-10-13 12:10:00|8235.5|8232.7|8248|8245.2|8249.5|8246.7|8233.3|8230.5|824
1634127300000|2021-10-13 12:15:00|8247.8|8245|8250|8247.2|8252|8249.2|8242.5|8239.7|708
1634127600000|2021-10-13 12:20:00|8250.3|8247.5|8252.8|8250|8254.8|8252|8250|8247.2|647
1634127900000|2021-10-13 12:25:00|8253|8250.2|8248|8245.2|8253|8250.2|8242.5|8239.7|753
1634128200000|2021-10-13 12:30:00|8247.5|8244.7|8255.3|8252.5|8275|8272.2|8247|8244.2|2981
1634128500000|2021-10-13 12:35:00|8254.8|8252|8251.2|8248.4|8258.8|8256|8245.8|8243|1560
1634128800000|2021-10-13 12:40:00|8251.7|8248.9|8237.7|8234.9|8252.7|8249.9|8230.7|8227.9|3873
1634129100000|2021-10-13 12:45:00|8238|8235.2|8229.7|8226.9|8239.5|8236.7|8227.2|8224.4|2046
1634129400000|2021-10-13 12:50:00|8229.2|8226.4|8231.7|8228.9|8234|8231.2|8224.2|8220.6|1227
1634129700000|2021-10-13 12:55:00|8232.2|8229.4|8235.5|8232.7|8240.2|8237.4|8231.5|8228.6|1071
1634130000000|2021-10-13 13:00:00|8235.7|8232.9|8232.7|8229.9|8248.5|8245.7|8227|8224.2|2977
1634130300000|2021-10-13 13:05:00|8233|8230.2|8222.2|8219.4|8233.2|8230.4|8193|8190.2|6989
1634130600000|2021-10-13 13:10:00|8222|8219.2|8246.9|8244.1|8247.2|8244.4|8216.2|8213.4|2662
1634130900000|2021-10-13 13:15:00|8247.4|8244.6|8236.4|8233.6|8251.7|8248.9|8231.7|8228.9|1851
1634131200000|2021-10-13 13:20:00|8236.2|8233.4|8253.4|8250.6|8261.9|8259.1|8236.2|8233.4|2322
1634131500000|2021-10-13 13:25:00|8253.2|8250.4|8227.9|8225.1|8255.7|8252.9|8227.7|8224.9|1729
1634131800000|2021-10-13 13:30:00|8228.4|8225.6|8222.4|8219.6|8234.2|8231.4|8194.7|8191.9|4940
1634132100000|2021-10-13 13:35:00|8222.9|8220.1|8234.2|8231.4|8237.4|8234.6|8211.4|8208.6|2377
1634132400000|2021-10-13 13:40:00|8233.4|8230.6|8232.2|8229.4|8241.7|8238.9|8220.4|8217.6|1586
1634132700000|2021-10-13 13:45:00|8231.9|8229.1|8211.9|8209.1|8231.9|8229.1|8211.1|8208.3|3293
1634133000000|2021-10-13 13:50:00|8211.4|8208.6|8220.6|8217.8|8240.4|8237.6|8211.1|8208.3|1924
1634133300000|2021-10-13 13:55:00|8220.9|8218.1|8224.9|8222.1|8232.4|8229.6|8215.4|8212.6|1102
1634133600000|2021-10-13 14:00:00|8224.4|8221.6|8241.9|8239.1|8243.9|8241.1|8219.4|8216.6|1459
1634133900000|2021-10-13 14:05:00|8241.4|8238.6|8220.1|8217.3|8246.1|8243.3|8218.4|8215.6|1756
1634134200000|2021-10-13 14:10:00|8219.6|8216.8|8215.1|8212.3|8225.6|8222.8|8211.1|8208.3|1836
1634134500000|2021-10-13 14:15:00|8214.4|8211.6|8233.8|8231|8235.8|8233|8204.6|8201.8|4820
1634134800000|2021-10-13 14:20:00|8233.6|8230.8|8252.1|8249.3|8252.8|8250|8231.8|8229|2126
1634135100000|2021-10-13 14:25:00|8252.3|8249.5|8246.8|8244|8260.8|8258|8245.8|8243|2586
1634135400000|2021-10-13 14:30:00|8246.6|8243.8|8251.8|8249|8262.1|8259.3|8245.6|8242.8|2276
1634135700000|2021-10-13 14:35:00|8252.3|8249.5|8249.1|8246.3|8256.8|8254|8246.1|8243.3|2167
1634136000000|2021-10-13 14:40:00|8248.8|8246|8256.1|8253.3|8261.3|8258.5|8244.1|8241.3|1463
1634136300000|2021-10-13 14:45:00|8257.6|8254.8|8260|8257.2|8266.1|8263.3|8254.3|8251.5|2291
1634136600000|2021-10-13 14:50:00|8260.3|8257.5|8261.5|8258.7|8265.3|8262.5|8254.3|8251.5|1705
1634136900000|2021-10-13 14:55:00|8262|8259.2|8257.3|8254.5|8264|8261.2|8254|8251.2|2428
1634137200000|2021-10-13 15:00:00|8258|8255.2|8278.5|8275.7|8285.5|8282.7|8258|8255.2|3399
1634137500000|2021-10-13 15:05:00|8278.8|8276|8275.8|8273|8290|8287.2|8275.5|8272.7|3205
1634137800000|2021-10-13 15:10:00|8276|8273.2|8288.8|8286|8291.3|8288.5|8274.5|8271.7|1908
1634138100000|2021-10-13 15:15:00|8288.5|8285.7|8291.5|8288.7|8297.8|8295|8279.8|8277|4750
1634138400000|2021-10-13 15:20:00|8292|8289.2|8297|8294.2|8307.2|8304.4|8291.3|8288.5|4542
1634138700000|2021-10-13 15:25:00|8297.2|8294.4|8292.7|8289.9|8308.2|8305.4|8292.2|8289.4|5686
1634139000000|2021-10-13 15:30:00|8293|8290.2|8295.2|8292.4|8300.5|8297.7|8290.2|8287.4|4877
1634139300000|2021-10-13 15:35:00|8295.7|8292.9|8297.2|8294.4|8297.2|8294.4|8292.5|8289.7|1580
1634139600000|2021-10-13 15:40:00|8296.7|8293.9|8293.5|8290.7|8304|8301.2|8293|8290.2|1470
1634139900000|2021-10-13 15:45:00|8294.2|8291.4|8298|8295.2|8301.5|8298.7|8294.2|8291.4|2146
1634140200000|2021-10-13 15:50:00|8298.2|8295.4|8304.4|8301.6|8307.9|8305.1|8297.2|8294.4|1415
1634140500000|2021-10-13 15:55:00|8304.9|8302.1|8300.7|8297.9|8307.7|8304.9|8298.4|8295.6|870
1634140800000|2021-10-13 16:00:00|8300.9|8298.1|8298.2|8295.4|8307.9|8305.1|8295.7|8292.9|2128
1634141100000|2021-10-13 16:05:00|8297.7|8294.9|8296.2|8293.4|8299.9|8297.1|8294.7|8291.9|1795
1634141400000|2021-10-13 16:10:00|8295.7|8292.9|8295.2|8292.4|8298.7|8295.9|8293.4|8290.6|759
1634141700000|2021-10-13 16:15:00|8295.7|8292.9|8300.2|8297.4|8300.7|8297.9|8293.7|8290.9|1868
1634142000000|2021-10-13 16:20:00|8300.7|8297.9|8299.9|8297.1|8305.4|8302.6|8298.6|8295.8|897
1634142300000|2021-10-13 16:25:00|8300.4|8297.6|8304.6|8301.8|8307.6|8304.8|8299.6|8296.8|1148
1634142600000|2021-10-13 16:30:00|8304.9|8302.1|8307.6|8304.8|8309.6|8306.8|8304.6|8301.8|1422
1634142900000|2021-10-13 16:35:00|8307.4|8304.6|8307.6|8304.8|8309.6|8306.8|8305.9|8303.1|889
1634143200000|2021-10-13 16:40:00|8307.4|8304.6|8332.6|8329.8|8335.1|8332.3|8306.9|8304.1|3283
1634143500000|2021-10-13 16:45:00|8332.4|8329.6|8309.9|8307.1|8336.9|8334.1|8305.9|8303.1|2056
1634143800000|2021-10-13 16:50:00|8309.6|8306.8|8297.1|8294.3|8309.9|8307.1|8295.6|8292.8|2138
1634144100000|2021-10-13 16:55:00|8298.9|8296.1|8293.6|8290.8|8299.9|8297.1|8292.4|8289.6|807
1634144400000|2021-10-13 17:00:00|8293.4|8290.6|8287.3|8284.5|8300.1|8297.3|8286.3|8283.5|1717
1634144700000|2021-10-13 17:05:00|8288.1|8285.3|8288.1|8285.3|8295.1|8292.3|8285.8|8283|1499
1634145000000|2021-10-13 17:10:00|8288.6|8285.8|8295.3|8292.5|8298.8|8296|8285.6|8282.8|1197
1634145300000|2021-10-13 17:15:00|8295.6|8292.8|8296.1|8293.3|8296.6|8293.8|8290.3|8287.5|656
1634145600000|2021-10-13 17:20:00|8296.3|8293.5|8294.6|8291.8|8298.3|8295.5|8293.6|8290.8|723
1634145900000|2021-10-13 17:25:00|8294.3|8291.5|8293.1|8290.3|8294.3|8291.5|8286.6|8283.8|903
1634146200000|2021-10-13 17:30:00|8292.8|8290|8294.8|8292|8300.6|8297.8|8290.6|8287.8|1255
1634146500000|2021-10-13 17:35:00|8294.5|8291.7|8291.5|8288.7|8294.5|8291.7|8286.6|8283.8|902
1634146800000|2021-10-13 17:40:00|8291.3|8288.5|8286.3|8283.5|8292|8289.2|8283.5|8280.7|743
1634147100000|2021-10-13 17:45:00|8286.5|8283.7|8285.5|8282.7|8287.5|8284.7|8280.8|8278|1432
1634147400000|2021-10-13 17:50:00|8285.3|8282.5|8286.8|8284|8289.5|8286.7|8282.5|8279.7|1460
1634147700000|2021-10-13 17:55:00|8286.3|8283.5|8288|8285.2|8291|8288.2|8284.5|8281.7|1274
1634148000000|2021-10-13 18:00:00|8289|8286.2|8297.3|8294.5|8302.5|8299.7|8287.3|8284.5|1450
1634148300000|2021-10-13 18:05:00|8297|8294.2|8302.2|8299.4|8303.8|8301|8292.8|8290|1649
1634148600000|2021-10-13 18:10:00|8302.5|8299.7|8305.7|8302.9|8308.8|8306|8299.3|8296.5|2077
1634148900000|2021-10-13 18:15:00|8305.2|8302.4|8301.8|8299|8307.2|8304.4|8297|8294.2|1940
1634149200000|2021-10-13 18:20:00|8302|8299.2|8305.5|8302.7|8305.7|8302.9|8295.7|8292.9|3385
1634149500000|2021-10-13 18:25:00|8305.7|8302.9|8291.7|8288.9|8305.7|8302.9|8281.2|8278.4|16060
1634149800000|2021-10-13 18:30:00|8291.5|8288.7|8290|8287.2|8291.7|8288.9|8283.5|8280.7|2251
1634150100000|2021-10-13 18:35:00|8289.2|8286.4|8291|8288.2|8292.2|8289.4|8287.7|8284.9|1553
1634150400000|2021-10-13 18:40:00|8290.7|8287.9|8288|8285.2|8293.2|8290.4|8284|8281.2|1244
1634150700000|2021-10-13 18:45:00|8287.7|8284.9|8290|8287.2|8290.5|8287.7|8286.2|8283.4|224
1634151000000|2021-10-13 18:50:00|8290.2|8287.4|8293.9|8291.1|8296.7|8293.9|8289.4|8286.6|677
1634151300000|2021-10-13 18:55:00|8293.7|8290.9|8289.2|8286.4|8296.7|8293.9|8288.7|8285.9|404
1634151600000|2021-10-13 19:00:00|8289.4|8286.6|8291.2|8288.4|8291.4|8288.6|8285.2|8282.4|215
1634151900000|2021-10-13 19:05:00|8291.4|8288.6|8294.7|8291.9|8294.7|8291.9|8289.4|8286.6|182
1634152200000|2021-10-13 19:10:00|8294.4|8291.6|8296.4|8293.6|8297.2|8294.4|8294.2|8291.4|106
1634152500000|2021-10-13 19:15:00|8297.1|8294.3|8297.4|8294.6|8298.4|8295.6|8294.4|8291.6|186
1634152800000|2021-10-13 19:20:00|8297.2|8294.4|8295.4|8292.6|8297.6|8294.8|8293.4|8290.6|451
1634153100000|2021-10-13 19:25:00|8295.6|8292.8|8294.4|8291.6|8297.4|8294.6|8294.4|8291.6|76
1634153400000|2021-10-13 19:30:00|8293.9|8291.1|8290.9|8288.1|8294.1|8291.3|8289.4|8286.6|210
1634153700000|2021-10-13 19:35:00|8291.1|8288.3|8293.9|8291.1|8293.9|8291.1|8290.6|8287.8|106
1634154000000|2021-10-13 19:40:00|8293.6|8290.8|8295.4|8292.6|8296.9|8294.1|8293.6|8290.8|290
1634154300000|2021-10-13 19:45:00|8295.6|8292.8|8294.6|8291.8|8296.1|8293.3|8293.6|8290.8|102
1634154600000|2021-10-13 19:50:00|8294.3|8291.5|8294.6|8291.8|8295.6|8292.8|8293.3|8290.5|80
1634154900000|2021-10-13 19:55:00|8294.8|8292|8296.1|8293.3|8297.3|8294.5|8294.8|8292|124
1634155200000|2021-10-13 20:00:00|8296.3|8293.5|8301.3|8298.5|8302.1|8299.3|8295.6|8292.8|198
1634155500000|2021-10-13 20:05:00|8301.6|8298.8|8301.8|8299|8301.8|8299|8299.6|8296.8|74
1634155800000|2021-10-13 20:10:00|8301.6|8298.8|8298.6|8295.8|8304.9|8299.3|8297.8|8294.9|316
1634156100000|2021-10-13 20:15:00|8298.8|8296|8297.8|8295|8299.1|8296.3|8297.8|8295|120
1634156400000|2021-10-13 20:20:00|8298.6|8295.8|8297.8|8295|8299.8|8297|8296.6|8293.8|251
1634156700000|2021-10-13 20:25:00|8297.1|8294.3|8289.7|8285.7|8297.1|8294.3|8288.3|8285.4|420
1634157000000|2021-10-13 20:30:00|8290.1|8286.1|8299.6|8296.8|8302.1|8299.3|8284.3|8281.4|394
1634157300000|2021-10-13 20:35:00|8299.8|8297|8301.5|8298.7|8302.8|8300|8299.5|8296.7|185
1634157600000|2021-10-13 20:40:00|8299.5|8296.7|8304.8|8302|8305.8|8303|8299|8296.2|224
1634157900000|2021-10-13 20:45:00|8304.5|8301.7|8305.5|8302.7|8306|8303.2|8301.5|8298.7|402
1634158200000|2021-10-13 20:50:00|8305.3|8302.5|8303.5|8300.7|8306|8303.2|8303|8300.2|258
1634158500000|2021-10-13 20:55:00|8303.8|8301|8307.9|8297.9|8307.9|8302.2|8303|8297.9|172
1634158800000|2021-10-13 21:00:00|8307.6|8297.6|8304.1|8300.1|8307.9|8303|8304.1|8297.6|5
1634159100000|2021-10-13 21:05:00|8305|8302.2|8304.3|8300.3|8305|8302.2|8304.3|8300.3|0
1634159400000|2021-10-13 21:10:00|8304|8301.2|8305.7|8302.9|8305.7|8302.9|8304|8300.3|2
1634159700000|2021-10-13 21:15:00|8305.3|8301.3|8305.2|8302.4|8305.3|8302.4|8305.2|8301.3|8
1634160000000|2021-10-13 21:20:00|8305.3|8301.3|8305.3|8301.3|8305.3|8301.3|8305.3|8301.3|4
1634160300000|2021-10-13 21:25:00|8305.2|8302.4|8305.2|8302.4|8305.2|8302.4|8305.2|8302.4|0
1634160600000|2021-10-13 21:30:00|8304.7|8301.9|8304.2|8301.4|8304.7|8301.9|8304.2|8300.3|6
1634160900000|2021-10-13 21:35:00|8304.7|8301.9|8305.2|8302.4|8305.7|8302.9|8304.7|8301.9|7
1634161200000|2021-10-13 21:40:00|8305|8302.2|8307.8|8297.8|8307.8|8302.9|8304.7|8297.8|112
1634161500000|2021-10-13 21:45:00|8305|8301|8305.3|8301.3|8305.3|8301.3|8305|8301|12
1634161800000|2021-10-13 21:50:00|8304.9|8302.1|8305.7|8302.9|8305.7|8302.9|8304.9|8301.3|5
1634162100000|2021-10-13 21:55:00|8305.4|8302.6|8308.3|8298.3|8308.3|8302.6|8305.2|8298.3|92
1634162400000|2021-10-13 22:00:00|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|0
1634169600000|2021-10-14 00:00:00|8320|8317.2|8327.2|8324.4|8331.5|8328.7|8316|8313.2|220
1634169900000|2021-10-14 00:05:00|8327.6|8323.6|8327|8324.2|8328.7|8325.9|8323|8320.2|35
1634170200000|2021-10-14 00:10:00|8326.5|8323.7|8326|8323.2|8332.2|8329.4|8325.2|8322.4|83
1634170500000|2021-10-14 00:15:00|8325.7|8322.9|8330|8327.2|8332.5|8329.7|8325.7|8322.9|44
1634170800000|2021-10-14 00:20:00|8330.2|8327.4|8328|8325.2|8331.7|8328.9|8327.2|8324.4|27
1634171100000|2021-10-14 00:25:00|8327.7|8324.9|8323.9|8321.1|8327.9|8325.1|8323.2|8320.4|43
1634171400000|2021-10-14 00:30:00|8323.7|8320.9|8325.9|8323.1|8326.7|8323.9|8322.9|8320.1|21
1634171700000|2021-10-14 00:35:00|8326.4|8323.6|8327.2|8324.4|8330.4|8327.6|8325.2|8322.4|50
1634172000000|2021-10-14 00:40:00|8326.7|8323.9|8329.7|8326.9|8329.7|8326.9|8326.7|8323.9|26
1634172300000|2021-10-14 00:45:00|8330.2|8327.4|8322.7|8319.9|8330.2|8327.4|8319.4|8316.6|209
1634172600000|2021-10-14 00:50:00|8320.7|8317.9|8321.2|8318.4|8322.3|8319.1|8317.2|8314.4|48
1634172900000|2021-10-14 00:55:00|8321.6|8318.8|8308.9|8306.1|8321.9|8319.1|8308.9|8306.1|77
1634173200000|2021-10-14 01:00:00|8308.7|8305.9|8316.9|8314.1|8324.4|8321.6|8308.4|8305|261
1634173500000|2021-10-14 01:05:00|8317.1|8314.3|8314.4|8311.6|8318.9|8316.1|8312.9|8310.1|15
1634173800000|2021-10-14 01:10:00|8314.1|8311.3|8314.1|8311.3|8317.1|8314.3|8309.9|8307.1|147
1634174100000|2021-10-14 01:15:00|8313.9|8311.1|8313.6|8310.8|8316.6|8313.8|8309.9|8307.1|113
1634174400000|2021-10-14 01:20:00|8314.4|8311.6|8304.1|8301.3|8315.1|8312.3|8304.1|8301.3|159
1634174700000|2021-10-14 01:25:00|8303.9|8301.1|8309.6|8306.8|8309.6|8306.8|8301.6|8298.8|134
1634175000000|2021-10-14 01:30:00|8309.4|8306.6|8313.6|8310.8|8313.8|8311|8308.8|8306|35
1634175300000|2021-10-14 01:35:00|8313.3|8310.5|8307.8|8305|8316.1|8313.3|8307.3|8304.5|147
1634175600000|2021-10-14 01:40:00|8307.3|8304.5|8296.3|8293.5|8307.3|8304.5|8292.1|8289.3|375
1634175900000|2021-10-14 01:45:00|8296.1|8293.3|8300.6|8297.8|8301.8|8299|8294.8|8292|82
1634176200000|2021-10-14 01:50:00|8300.3|8297.5|8300.3|8297.5|8301.8|8299|8295.8|8293|48
1634176500000|2021-10-14 01:55:00|8300.1|8297.3|8305.5|8302.7|8307.1|8304.3|8296.8|8294|125
1634176800000|2021-10-14 02:00:00|8305.3|8302.5|8295.8|8293|8305.5|8302.7|8294.3|8291.5|159
1634177100000|2021-10-14 02:05:00|8295.6|8292.8|8296.3|8293.5|8296.3|8293.5|8289.1|8286.3|215
1634177400000|2021-10-14 02:10:00|8296.5|8293.7|8297.3|8294.5|8297.5|8294.7|8294.6|8291.8|112
1634177700000|2021-10-14 02:15:00|8297|8294.2|8295.3|8292.5|8297.3|8294.5|8295.3|8292.5|102
1634178000000|2021-10-14 02:20:00|8294.8|8292|8293.3|8290.5|8294.8|8292|8292.3|8289.5|77
1634178300000|2021-10-14 02:25:00|8292.5|8289.7|8291.8|8289|8292.5|8289.7|8291.3|8288.5|40
1634178600000|2021-10-14 02:30:00|8291.5|8288.7|8288.8|8286|8292.3|8289.5|8287.5|8284.7|107
1634178900000|2021-10-14 02:35:00|8289.3|8286.5|8294.7|8291.9|8295.5|8292.7|8289|8286.2|151
1634179200000|2021-10-14 02:40:00|8295|8292.2|8293.7|8290.9|8296|8293.2|8292.2|8289.4|62
1634179500000|2021-10-14 02:45:00|8293.5|8290.7|8305|8302.2|8306.7|8303.9|8293|8290.2|132
1634179800000|2021-10-14 02:50:00|8304.7|8301.9|8309.2|8306.4|8310|8307.2|8304.2|8301.4|142
1634180100000|2021-10-14 02:55:00|8309.5|8306.7|8310|8307.2|8311.5|8308.7|8307.2|8304.4|75
1634180400000|2021-10-14 03:00:00|8309.7|8306.9|8312.7|8309.9|8314.2|8311.4|8304.5|8301.7|143
1634180700000|2021-10-14 03:05:00|8312.4|8309.6|8314|8311.2|8316.4|8313.6|8310.2|8307.4|432
1634181000000|2021-10-14 03:10:00|8313.7|8310.9|8317.9|8315.1|8321.4|8318.6|8311.2|8308.4|186
1634181300000|2021-10-14 03:15:00|8317.7|8314.9|8328.7|8325.9|8328.9|8326.1|8316.7|8313.9|274
1634181600000|2021-10-14 03:20:00|8328.9|8326.1|8338.7|8335.9|8338.7|8335.9|8327.7|8324.9|678
1634181900000|2021-10-14 03:25:00|8338.4|8335.6|8352.1|8349.3|8352.7|8349.9|8337.9|8335.1|1201
1634182200000|2021-10-14 03:30:00|8352.4|8349.6|8343.1|8340.3|8352.4|8349.6|8338.4|8335.6|465
1634182500000|2021-10-14 03:35:00|8343.4|8340.6|8338.4|8335.6|8343.9|8341.1|8336.9|8334.1|53
1634182800000|2021-10-14 03:40:00|8338.6|8335.8|8339.1|8336.3|8339.6|8336.8|8336.6|8333.8|51
1634183100000|2021-10-14 03:45:00|8339.9|8337.1|8340.6|8337.8|8342.4|8339.6|8338.4|8335.6|104
1634183400000|2021-10-14 03:50:00|8340.4|8337.6|8340.1|8337.3|8342.4|8339.6|8339.4|8336.6|50
1634183700000|2021-10-14 03:55:00|8339.9|8337.1|8337.9|8335.1|8339.9|8337.1|8335.4|8332.6|53
1634184000000|2021-10-14 04:00:00|8337.6|8334.8|8335.6|8332.8|8338.1|8335.3|8333.3|8330.5|32
1634184300000|2021-10-14 04:05:00|8335.9|8333.1|8334.6|8331.8|8335.9|8333.1|8333.6|8330.8|130
1634184600000|2021-10-14 04:10:00|8334.3|8331.5|8334.6|8331.8|8335.6|8332.8|8332.6|8329.8|163
1634184900000|2021-10-14 04:15:00|8334.8|8332|8339.1|8336.3|8339.6|8336.8|8334.6|8331.8|50
1634185200000|2021-10-14 04:20:00|8338.8|8336|8343.6|8340.8|8345.8|8343|8337.6|8334.8|69
1634185500000|2021-10-14 04:25:00|8343.3|8340.5|8341.6|8338.8|8345.3|8342.5|8341.3|8338.5|76
1634185800000|2021-10-14 04:30:00|8341.3|8338.5|8342.3|8339.5|8343.8|8341|8341.3|8338.5|22
1634186100000|2021-10-14 04:35:00|8342.1|8339.3|8344.5|8341.7|8344.8|8342|8341.6|8338.8|30
1634186400000|2021-10-14 04:40:00|8345.1|8342.3|8342.3|8339.5|8345.5|8342.7|8342|8339.2|75
1634186700000|2021-10-14 04:45:00|8342|8339.2|8341.5|8338.7|8342.3|8339.5|8340.8|8338|22
1634187000000|2021-10-14 04:50:00|8341.8|8339|8340.8|8338|8343.5|8340.7|8340.8|8338|19
1634187300000|2021-10-14 04:55:00|8341|8338.2|8342.5|8339.7|8342.5|8339.7|8340.8|8338|33
1634187600000|2021-10-14 05:00:00|8341.3|8338.5|8342.5|8339.7|8347|8344.2|8340.8|8338|128
1634187900000|2021-10-14 05:05:00|8342.3|8339.5|8345|8342.2|8347.5|8344.7|8341.3|8338.5|86
1634188200000|2021-10-14 05:10:00|8344.5|8341.7|8347.5|8344.7|8347.5|8344.7|8344|8341.2|131
1634188500000|2021-10-14 05:15:00|8347.2|8344.4|8346.5|8343.7|8347.5|8344.7|8344.5|8341.7|133
1634188800000|2021-10-14 05:20:00|8346.7|8343.9|8346.7|8343.9|8347.2|8344.4|8343|8340.2|68
1634189100000|2021-10-14 05:25:00|8348.2|8345.4|8340.5|8337.7|8348.2|8345.4|8340.5|8337.7|70
1634189400000|2021-10-14 05:30:00|8341.5|8338.7|8356.5|8353.7|8358.5|8355.7|8341.5|8338.7|729
1634189700000|2021-10-14 05:35:00|8357|8354.2|8351.5|8348.7|8358|8355.2|8350.2|8347.4|412
1634190000000|2021-10-14 05:40:00|8351.7|8348.9|8356.9|8354.1|8357.7|8354.9|8351.7|8348.9|242
1634190300000|2021-10-14 05:45:00|8356.7|8353.9|8356.4|8353.6|8358.7|8355.9|8351.2|8348.4|294
1634190600000|2021-10-14 05:50:00|8356.7|8353.9|8360.7|8357.9|8361.7|8358.9|8353.2|8350.4|670
1634190900000|2021-10-14 05:55:00|8360.4|8357.6|8359.2|8356.4|8360.4|8357.6|8353.2|8350.4|181
1634191200000|2021-10-14 06:00:00|8358.9|8356.1|8352.9|8350.1|8359.7|8356.9|8351.4|8348.6|320
1634191500000|2021-10-14 06:05:00|8352.7|8349.9|8354.6|8351.8|8356.1|8353.3|8351.4|8348.6|224
1634191800000|2021-10-14 06:10:00|8355.4|8352.6|8360.6|8357.8|8361.1|8358.3|8354.4|8351.6|238
1634192100000|2021-10-14 06:15:00|8360.4|8357.6|8360.6|8357.8|8362.1|8359.3|8358.6|8355.8|257
1634192400000|2021-10-14 06:20:00|8361.4|8358.6|8357.4|8354.6|8361.4|8358.6|8356.4|8353.6|144
1634192700000|2021-10-14 06:25:00|8358.1|8355.3|8362.4|8359.6|8363.1|8360.3|8358.1|8355.3|348
1634193000000|2021-10-14 06:30:00|8361.4|8358.6|8358.1|8355.3|8365.1|8362.3|8358.1|8355.3|545
1634193300000|2021-10-14 06:35:00|8357.9|8355.1|8355.1|8352.3|8359.3|8356.5|8354.9|8352.1|1046
1634193600000|2021-10-14 06:40:00|8355.3|8352.5|8355.8|8353|8357.8|8355|8351.1|8348.3|521
1634193900000|2021-10-14 06:45:00|8355.6|8352.8|8354.3|8351.5|8355.8|8353|8349.8|8347|166
1634194200000|2021-10-14 06:50:00|8354.1|8351.3|8362.8|8360|8362.8|8360|8353.8|8351|265
1634194500000|2021-10-14 06:55:00|8362.3|8359.5|8362.3|8359.5|8362.8|8360|8359.1|8356.3|346
1634194800000|2021-10-14 07:00:00|8362|8359.2|8366.3|8363.5|8366.5|8363.7|8359.8|8357|2451
1634195100000|2021-10-14 07:05:00|8366.5|8363.7|8365|8362.2|8367|8364.2|8357.5|8354.7|1597
1634195400000|2021-10-14 07:10:00|8365.3|8362.5|8355.5|8352.7|8367|8364.2|8353.3|8350.5|744
1634195700000|2021-10-14 07:15:00|8355.7|8352.9|8353|8350.2|8358|8355.2|8350.2|8347.4|601
1634196000000|2021-10-14 07:20:00|8352.7|8349.9|8357.2|8354.4|8359|8356.2|8352.5|8349.7|361
1634196300000|2021-10-14 07:25:00|8357|8354.2|8361|8358.2|8361|8358.2|8353.7|8350.9|709
1634196600000|2021-10-14 07:30:00|8360|8357.2|8354|8351.2|8361|8358.2|8352.5|8349.7|732
1634196900000|2021-10-14 07:35:00|8354.2|8351.4|8362.2|8359.4|8362.9|8360.1|8352|8349.2|829
1634197200000|2021-10-14 07:40:00|8362.5|8359.7|8358.2|8355.4|8362.9|8360.1|8358.2|8355.4|464
1634197500000|2021-10-14 07:45:00|8358.4|8355.6|8355.9|8353.1|8360.4|8357.6|8355|8352.2|358
1634197800000|2021-10-14 07:50:00|8356.2|8353.4|8370.9|8368.1|8372.1|8369.3|8356.2|8353.4|2623
1634198100000|2021-10-14 07:55:00|8371.1|8368.3|8367.9|8365.1|8371.4|8368.6|8363.9|8361.1|2153
1634198400000|2021-10-14 08:00:00|8368.1|8365.3|8374.3|8371.5|8374.8|8372|8366.6|8363.8|1590
1634198700000|2021-10-14 08:05:00|8374.6|8371.8|8385.3|8382.5|8386.6|8383.8|8371.8|8369|3285
1634199000000|2021-10-14 08:10:00|8385.6|8382.8|8380.8|8378|8388.8|8386|8380.6|8377.8|1711
1634199300000|2021-10-14 08:15:00|8381.1|8378.3|8368.8|8366|8381.8|8379|8368.6|8365.8|1565
1634199600000|2021-10-14 08:20:00|8369.3|8366.5|8368|8365.2|8376|8373.2|8359.1|8356.3|2762
1634199900000|2021-10-14 08:25:00|8368.8|8366|8369.3|8366.5|8377.7|8374.9|8364.7|8361.9|5959
1634200200000|2021-10-14 08:30:00|8369|8366.2|8366.6|8363.8|8371.3|8368.5|8360.6|8357.8|4175
1634200500000|2021-10-14 08:35:00|8366.3|8363.5|8370.1|8367.3|8370.3|8367.5|8358.3|8355.5|1518
1634200800000|2021-10-14 08:40:00|8369.3|8366.5|8372|8369.2|8379|8376.2|8366.1|8363.3|1884
1634201100000|2021-10-14 08:45:00|8371.6|8368.8|8367.8|8365|8374.3|8371.5|8366|8363.2|774
1634201400000|2021-10-14 08:50:00|8367.5|8364.7|8374|8371.2|8375.8|8373|8366|8363.2|1132
1634201700000|2021-10-14 08:55:00|8373.8|8371|8370.6|8367.8|8375.3|8372.5|8366.8|8364|845
1634202000000|2021-10-14 09:00:00|8370.8|8368|8369.5|8366.7|8374.5|8371.7|8366.8|8364|654
1634202300000|2021-10-14 09:05:00|8369.8|8367|8374.5|8371.7|8375.5|8372.7|8366.8|8364|455
1634202600000|2021-10-14 09:10:00|8375|8372.2|8386.2|8383.4|8390.5|8387.7|8373.1|8370.3|3471
1634202900000|2021-10-14 09:15:00|8386.5|8383.7|8393.7|8390.9|8394.5|8391.7|8382|8379.2|979
1634203200000|2021-10-14 09:20:00|8394|8391.2|8389.7|8386.9|8394.5|8391.7|8389.7|8386.9|993
1634203500000|2021-10-14 09:25:00|8389.4|8386.6|8382|8379.2|8389.4|8386.6|8381.7|8378.9|920
1634203800000|2021-10-14 09:30:00|8381.7|8378.9|8387.2|8384.4|8388.7|8385.9|8381.2|8378.4|749
1634204100000|2021-10-14 09:35:00|8387.7|8384.9|8390.2|8387.4|8392|8389.2|8385.7|8382.9|521
1634204400000|2021-10-14 09:40:00|8390|8387.2|8387.4|8384.6|8391.7|8388.9|8385.5|8382.7|901
1634204700000|2021-10-14 09:45:00|8387.2|8384.4|8386.9|8384.1|8390.7|8387.9|8385.9|8383.1|1045
1634205000000|2021-10-14 09:50:00|8387.7|8384.9|8389.4|8386.6|8391.7|8388.9|8387.7|8384.9|1282
1634205300000|2021-10-14 09:55:00|8389.2|8386.4|8388.7|8385.9|8392.7|8389.9|8383.2|8380.4|1733
1634205600000|2021-10-14 10:00:00|8388.2|8385.4|8383.7|8380.9|8389.7|8386.9|8382.9|8380.1|459
1634205900000|2021-10-14 10:05:00|8383.9|8381.1|8372.2|8369.4|8383.9|8381.1|8370.6|8367.8|1808
1634206200000|2021-10-14 10:10:00|8372.4|8369.6|8374.2|8371.4|8377.6|8374.8|8368.7|8365.9|563
1634206500000|2021-10-14 10:15:00|8374.6|8371.8|8383.4|8380.6|8383.9|8381.1|8373.9|8371.1|664
1634206800000|2021-10-14 10:20:00|8382.9|8380.1|8380.9|8378.1|8382.9|8380.1|8376.2|8373.4|283
1634207100000|2021-10-14 10:25:00|8380.7|8377.9|8380.1|8377.3|8383.9|8381.1|8379.9|8377.1|336
1634207400000|2021-10-14 10:30:00|8379.6|8376.8|8378.6|8375.8|8381.9|8379.1|8375.6|8372.8|608
1634207700000|2021-10-14 10:35:00|8378.9|8376.1|8379.6|8376.8|8381.6|8378.8|8378.9|8376.1|237
1634208000000|2021-10-14 10:40:00|8379.9|8377.1|8392.9|8390.1|8394.6|8391.8|8379.9|8377.1|1534
1634208300000|2021-10-14 10:45:00|8392.4|8389.6|8389.8|8387|8392.6|8389.8|8388.1|8385.3|531
1634208600000|2021-10-14 10:50:00|8389.6|8386.8|8391.3|8388.5|8394.8|8392|8386.8|8384|537
1634208900000|2021-10-14 10:55:00|8391.6|8388.8|8392.6|8389.8|8394.6|8391.8|8388.1|8385.3|307
1634209200000|2021-10-14 11:00:00|8393.6|8390.8|8406.8|8404|8408.6|8405.8|8392.6|8389.8|2052
1634209500000|2021-10-14 11:05:00|8406.6|8403.8|8393.8|8391|8406.8|8404|8393.1|8390.3|1616
1634209800000|2021-10-14 11:10:00|8392.8|8390|8393.8|8391|8399.8|8397|8392.8|8390|763
1634210100000|2021-10-14 11:15:00|8393.3|8390.5|8387.6|8384.8|8396.1|8393.3|8387.6|8384.8|1345
1634210400000|2021-10-14 11:20:00|8387.3|8384.5|8380.6|8377.8|8388.3|8385.5|8378.1|8375.3|868
1634210700000|2021-10-14 11:25:00|8380.8|8378|8379.3|8376.5|8387.1|8384.3|8378.3|8375.5|636
1634211000000|2021-10-14 11:30:00|8378.3|8375.5|8380.6|8377.8|8381.3|8378.5|8373.3|8370.5|1247
1634211300000|2021-10-14 11:35:00|8381|8378.2|8376.1|8373.3|8381.3|8378.5|8374.6|8371.8|683
1634211600000|2021-10-14 11:40:00|8375.6|8372.8|8374.8|8372|8377.6|8374.8|8368.3|8365.5|751
1634211900000|2021-10-14 11:45:00|8374.6|8371.8|8375|8372.2|8381|8378.2|8374.3|8371.5|122
1634212200000|2021-10-14 11:50:00|8376.3|8373.5|8374|8371.2|8376.5|8373.7|8373.3|8370.5|269
1634212500000|2021-10-14 11:55:00|8374.5|8371.7|8379|8376.2|8382|8379.2|8372|8369.2|501
1634212800000|2021-10-14 12:00:00|8379.5|8376.7|8375.3|8372.5|8381.5|8378.7|8371.3|8368.5|1430
1634213100000|2021-10-14 12:05:00|8376|8373.2|8381.5|8378.7|8384.5|8381.7|8376|8373.2|635
1634213400000|2021-10-14 12:10:00|8381.7|8378.9|8371.8|8369|8386.3|8383.5|8370.8|8368|1352
1634213700000|2021-10-14 12:15:00|8371.5|8368.7|8375.5|8372.7|8380.8|8378|8370.8|8368|706
1634214000000|2021-10-14 12:20:00|8375.8|8373|8378.8|8376|8380.2|8377.4|8374.8|8372|518
1634214300000|2021-10-14 12:25:00|8378.5|8375.7|8381.8|8379|8384.5|8381.7|8378|8375.2|643
1634214600000|2021-10-14 12:30:00|8382|8379.2|8388.4|8385.6|8390.2|8387.4|8375.5|8372.7|1890
1634214900000|2021-10-14 12:35:00|8388.2|8385.4|8392.2|8389.4|8392.2|8389.4|8387.9|8385.1|593
1634215200000|2021-10-14 12:40:00|8391.9|8389.1|8389.2|8386.4|8399.4|8396.6|8389.2|8386.4|1111
1634215500000|2021-10-14 12:45:00|8389.4|8386.6|8384.4|8381.6|8390.9|8388.1|8382.9|8380.1|843
1634215800000|2021-10-14 12:50:00|8384.2|8381.4|8384.1|8381.3|8387.4|8384.6|8382.2|8379.4|1284
1634216100000|2021-10-14 12:55:00|8384.4|8381.6|8403.9|8401.1|8404.1|8401.3|8381.9|8379.1|760
1634216400000|2021-10-14 13:00:00|8403.6|8400.8|8390.6|8387.8|8414.9|8412.1|8382.4|8379.6|5193
1634216700000|2021-10-14 13:05:00|8389.9|8387.1|8385.2|8382.4|8390.6|8387.8|8370.9|8368.1|4162
1634217000000|2021-10-14 13:10:00|8384.9|8382.1|8379.7|8376.9|8385.2|8382.4|8372.4|8369.6|1857
1634217300000|2021-10-14 13:15:00|8380.1|8377.3|8380.9|8378.1|8385.6|8382.8|8373.7|8370.9|2044
1634217600000|2021-10-14 13:20:00|8381.6|8378.8|8370.9|8368.1|8383.4|8380.6|8369.9|8367.1|859
1634217900000|2021-10-14 13:25:00|8370.4|8367.6|8372.1|8369.3|8378.9|8376.1|8369.1|8366.3|1866
1634218200000|2021-10-14 13:30:00|8371.9|8369.1|8360.8|8358|8374.1|8371.3|8347.4|8344.6|4108
1634218500000|2021-10-14 13:35:00|8361.1|8358.3|8337.6|8334.8|8362.6|8359.8|8337.4|8334.6|3265
1634218800000|2021-10-14 13:40:00|8337.4|8334.6|8344.1|8341.3|8349.4|8346.6|8333.1|8330.3|2422
1634219100000|2021-10-14 13:45:00|8343.9|8341.1|8343.6|8340.8|8355.6|8352.8|8340.9|8338.1|1400
1634219400000|2021-10-14 13:50:00|8342.9|8340.1|8330.9|8328.1|8345.6|8342.8|8321.1|8318.3|3755
1634219700000|2021-10-14 13:55:00|8331.9|8329.1|8343.6|8340.8|8345.6|8342.8|8328.6|8325.8|1856
1634220000000|2021-10-14 14:00:00|8344.8|8342|8353.6|8350.8|8360.1|8357.3|8344.8|8342|2524
1634220300000|2021-10-14 14:05:00|8353.3|8350.5|8334.6|8331.8|8355.1|8352.3|8330.6|8327.8|1408
1634220600000|2021-10-14 14:10:00|8334.8|8332|8338.8|8336|8346.6|8343.8|8333.9|8331.1|1111
1634220900000|2021-10-14 14:15:00|8339.3|8336.5|8340.8|8338|8346.6|8343.8|8336.6|8333.8|671
1634221200000|2021-10-14 14:20:00|8341|8338.2|8353|8350.2|8354.3|8351.5|8332.3|8329.5|2138
1634221500000|2021-10-14 14:25:00|8353.8|8351|8348|8345.2|8357|8354.2|8342|8339.2|1164
1634221800000|2021-10-14 14:30:00|8348.3|8345.5|8351.3|8348.5|8362|8359.2|8347.8|8345|1304
1634222100000|2021-10-14 14:35:00|8351|8348.2|8344|8341.2|8354|8351.2|8332.8|8330|1508
1634222400000|2021-10-14 14:40:00|8343.8|8341|8365.5|8362.7|8365.5|8362.7|8334|8331.2|3951
1634222700000|2021-10-14 14:45:00|8366.3|8363.5|8372.5|8369.7|8373|8370.2|8361.2|8358.4|2421
1634223000000|2021-10-14 14:50:00|8372.2|8369.4|8372.2|8369.4|8375.4|8372.6|8367.5|8364.7|2349
1634223300000|2021-10-14 14:55:00|8371.9|8369.1|8371.9|8369.1|8377.2|8371.4|8365.9|8363.1|1895
1634223600000|2021-10-14 15:00:00|8384.2|8381.4|8343.2|8340.4|8384.2|8381.4|8330.7|8327.9|6471
1634223900000|2021-10-14 15:05:00|8343|8340.2|8342.9|8340.1|8348.7|8345.9|8326|8323.2|2458
1634224200000|2021-10-14 15:10:00|8342.7|8339.9|8330.7|8327.9|8345.1|8342.3|8328.4|8325.6|1206
1634224500000|2021-10-14 15:15:00|8331.4|8328.6|8335.4|8332.6|8350.9|8348.1|8330.7|8327.9|4025
1634224800000|2021-10-14 15:20:00|8335.2|8332.4|8314.4|8311.6|8337.6|8334.8|8310.7|8307.9|4538
1634225100000|2021-10-14 15:25:00|8314.2|8311.4|8310.7|8307.9|8327.4|8324.6|8303.9|8301.1|6545
1634225400000|2021-10-14 15:30:00|8311.7|8308.9|8295.9|8293.1|8315.4|8312.6|8295.9|8293.1|4125
1634225700000|2021-10-14 15:35:00|8296.7|8293.9|8299.9|8297.1|8304.1|8301.3|8288.7|8285.9|2640
1634226000000|2021-10-14 15:40:00|8300.1|8297.3|8306.9|8304.1|8311.9|8309.1|8299.9|8297.1|1844
1634226300000|2021-10-14 15:45:00|8307.4|8304.6|8320.9|8318.1|8323.9|8321.1|8305.9|8303.1|2350
1634226600000|2021-10-14 15:50:00|8321.1|8318.3|8326.1|8323.3|8330.9|8328.1|8320.1|8317.3|1403
1634226900000|2021-10-14 15:55:00|8326.9|8324.1|8332.7|8329.9|8332.9|8330.1|8323.9|8321.1|1288
1634227200000|2021-10-14 16:00:00|8333.7|8330.9|8335.9|8333.1|8342.3|8339.5|8332.2|8329.4|1695
1634227500000|2021-10-14 16:05:00|8335.6|8332.8|8327.1|8324.3|8337.9|8335.1|8324.9|8322.1|1450
1634227800000|2021-10-14 16:10:00|8326.9|8324.1|8330.9|8328.1|8337.6|8334.8|8322.1|8319.3|1718
1634228100000|2021-10-14 16:15:00|8331.1|8328.3|8336.9|8334.1|8343.1|8340.3|8330.9|8328.1|1144
1634228400000|2021-10-14 16:20:00|8337.1|8334.3|8343.1|8340.3|8346.8|8344|8336.6|8333.8|1611
1634228700000|2021-10-14 16:25:00|8343.4|8340.6|8349.3|8346.5|8351.4|8348.6|8343.4|8340.6|1912
1634229000000|2021-10-14 16:30:00|8349.8|8347|8343.6|8340.8|8355.1|8352.3|8340.8|8338|1414
1634229300000|2021-10-14 16:35:00|8343.8|8341|8338.1|8335.3|8347.1|8344.3|8336.1|8333.3|979
1634229600000|2021-10-14 16:40:00|8338.4|8335.6|8333.9|8331.1|8338.4|8335.6|8331.1|8328.3|743
1634229900000|2021-10-14 16:45:00|8333.6|8330.8|8332.8|8330|8335.8|8333|8328.6|8325.8|537
1634230200000|2021-10-14 16:50:00|8332.6|8329.8|8338.1|8335.3|8341.1|8338.3|8332.6|8329.8|1246
1634230500000|2021-10-14 16:55:00|8338.3|8335.5|8338.1|8335.3|8346.6|8343.8|8336.6|8333.8|830
1634230800000|2021-10-14 17:00:00|8338.3|8335.5|8345.6|8342.8|8346.6|8343.8|8338.3|8335.5|924
1634231100000|2021-10-14 17:05:00|8346.3|8343.5|8336.6|8333.8|8347.6|8344.8|8335.6|8332.8|785
1634231400000|2021-10-14 17:10:00|8336.3|8333.5|8335.8|8333|8339.8|8337|8335.1|8332.3|763
1634231700000|2021-10-14 17:15:00|8335.6|8332.8|8334.8|8332|8336.6|8333.8|8329.3|8326.5|1001
1634232000000|2021-10-14 17:20:00|8334.6|8331.8|8340.6|8337.8|8343.3|8340.5|8334.6|8331.8|683
1634232300000|2021-10-14 17:25:00|8341.6|8338.8|8352.8|8350|8353.6|8350.8|8339.6|8336.8|1561
1634232600000|2021-10-14 17:30:00|8353|8350.2|8357.3|8354.5|8357.3|8354.5|8349.8|8347|1358
1634232900000|2021-10-14 17:35:00|8357.5|8354.7|8357.5|8354.7|8361|8358.2|8352.5|8349.7|839
1634233200000|2021-10-14 17:40:00|8357.3|8354.5|8355.8|8353|8361.3|8358.5|8350|8347.2|1938
1634233500000|2021-10-14 17:45:00|8356|8353.2|8362|8359.2|8362|8359.2|8355|8352.2|1242
1634233800000|2021-10-14 17:50:00|8362.3|8359.5|8357.7|8354.9|8362.8|8360|8356.7|8353.9|1419
1634234100000|2021-10-14 17:55:00|8358|8355.2|8368.5|8365.7|8373.5|8370.7|8356|8353.2|2150
1634234400000|2021-10-14 18:00:00|8368.7|8365.9|8375.2|8372.4|8378|8375.2|8363.5|8360.7|4118
1634234700000|2021-10-14 18:05:00|8375.5|8372.7|8368.2|8365.4|8376.5|8373.7|8364.2|8361.4|1698
1634235000000|2021-10-14 18:10:00|8368|8365.2|8369.9|8367.1|8372.2|8369.4|8360.5|8357.7|2498
1634235300000|2021-10-14 18:15:00|8370.9|8368.1|8369.7|8366.9|8372.4|8369.6|8363.2|8360.4|1450
1634235600000|2021-10-14 18:20:00|8370|8367.2|8368.9|8366.1|8371.7|8368.9|8364.5|8361.7|1777
1634235900000|2021-10-14 18:25:00|8369.2|8366.4|8366.4|8363.6|8369.7|8366.9|8356.5|8353.7|11218
1634236200000|2021-10-14 18:30:00|8366.6|8363.8|8371.9|8369.1|8377.4|8374.6|8360.6|8357.8|1774
1634236500000|2021-10-14 18:35:00|8372.4|8369.6|8375.4|8372.6|8379.1|8376.3|8371.9|8369.1|2379
1634236800000|2021-10-14 18:40:00|8375.8|8373|8375.1|8372.3|8378.4|8375.6|8374.1|8371.3|705
1634237100000|2021-10-14 18:45:00|8375.3|8372.5|8376.1|8373.3|8377.1|8374.3|8373.8|8371|383
1634237400000|2021-10-14 18:50:00|8376.3|8373.5|8377.1|8374.3|8378.3|8375.5|8374.3|8371.5|392
1634237700000|2021-10-14 18:55:00|8377.8|8375|8379.3|8376.5|8380.1|8377.3|8376.3|8373.5|402
1634238000000|2021-10-14 19:00:00|8380.1|8377.3|8374.3|8371.5|8380.1|8377.3|8372.6|8369.8|1249
1634238300000|2021-10-14 19:05:00|8374.6|8371.8|8381|8378.2|8382.8|8380|8374.6|8371.8|810
1634238600000|2021-10-14 19:10:00|8380.8|8378|8383.8|8381|8385.8|8383|8380.3|8377.5|688
1634238900000|2021-10-14 19:15:00|8384|8381.2|8380.3|8377.5|8384.3|8381.5|8378.3|8375.5|290
1634239200000|2021-10-14 19:20:00|8380.5|8377.7|8380|8377.2|8381|8378.2|8379|8376.2|166
1634239500000|2021-10-14 19:25:00|8380.3|8377.5|8381.7|8378.9|8383.5|8380.7|8377.3|8374.5|819
1634239800000|2021-10-14 19:30:00|8380.7|8377.9|8377|8374.2|8381.2|8378.4|8375.5|8372.7|508
1634240100000|2021-10-14 19:35:00|8377.2|8374.4|8376|8373.2|8378|8375.2|8372.5|8369.7|200
1634240400000|2021-10-14 19:40:00|8376.2|8373.4|8378|8375.2|8379|8376.2|8374.3|8371.5|196
1634240700000|2021-10-14 19:45:00|8377.8|8375|8384|8381.2|8385|8382.2|8377.8|8375|309
1634241000000|2021-10-14 19:50:00|8383.5|8380.7|8380.5|8377.7|8387|8384.2|8378|8375.2|483
1634241300000|2021-10-14 19:55:00|8380.7|8377.9|8379|8376.2|8382|8379.2|8379|8376.2|117
1634241600000|2021-10-14 20:00:00|8379.5|8376.7|8382.7|8379.9|8382.9|8380.1|8379|8376.2|147
1634241900000|2021-10-14 20:05:00|8382.4|8379.6|8385.4|8382.6|8385.4|8382.6|8382.4|8379.6|81
1634242200000|2021-10-14 20:10:00|8385.7|8382.9|8385.4|8382.6|8387.2|8384.4|8384.9|8382.1|243
1634242500000|2021-10-14 20:15:00|8385.2|8382.4|8389.9|8387.1|8390.1|8387.3|8385.2|8382.4|196
1634242800000|2021-10-14 20:20:00|8389.4|8386.6|8391.4|8388.6|8392.9|8390.1|8388.1|8385.3|80
1634243100000|2021-10-14 20:25:00|8391.1|8388.3|8390.1|8387.3|8391.9|8389.1|8389.6|8386.8|115
1634243400000|2021-10-14 20:30:00|8389.9|8387.1|8388.9|8386.1|8389.9|8387.1|8388.1|8385.3|34
1634243700000|2021-10-14 20:35:00|8388.1|8385.3|8387.9|8385.1|8389.1|8386.3|8387.6|8384.8|65
1634244000000|2021-10-14 20:40:00|8387.7|8384.9|8388.7|8385.9|8389.9|8387.1|8387.6|8384.8|72
1634244300000|2021-10-14 20:45:00|8388.9|8386.1|8384.1|8381.3|8388.9|8386.1|8383.9|8381.1|262
1634244600000|2021-10-14 20:50:00|8383.9|8381.1|8382.9|8380.1|8385.9|8383.1|8382.6|8379.8|100
1634244900000|2021-10-14 20:55:00|8382.6|8379.8|8380.9|8378.1|8384.5|8381.6|8379.4|8376.6|343
1634245200000|2021-10-14 21:00:00|8381.4|8378.6|8381.2|8371.2|8386|8378.6|8367.4|8361.7|66
1634245500000|2021-10-14 21:05:00|8380.7|8370.7|8374.4|8370.4|8380.7|8372.8|8374.2|8366.2|4
1634245800000|2021-10-14 21:10:00|8374.3|8371.5|8374.3|8371.5|8374.3|8371.5|8374.3|8371.5|0
1634246100000|2021-10-14 21:15:00|8376.1|8373.3|8385.9|8375.9|8386.9|8376.9|8376.1|8372.4|7
1634246400000|2021-10-14 21:20:00|8385.6|8375.6|8375.6|8365.6|8385.9|8377.2|8374.1|8365.6|18
1634246700000|2021-10-14 21:25:00|8374.1|8370.1|8379.4|8369.4|8381.6|8371.6|8374.1|8367.1|0
1634247300000|2021-10-14 21:35:00|8377.9|8367.9|8377.6|8367.6|8379.4|8369.4|8377.6|8367.6|0
1634247600000|2021-10-14 21:40:00|8377.4|8367.4|8377.4|8367.4|8377.4|8367.4|8377.4|8367.4|0
1634247900000|2021-10-14 21:45:00|8377.6|8367.6|8377.6|8367.6|8377.6|8368|8370.3|8364.9|1
1634248200000|2021-10-14 21:50:00|8378.6|8368.6|8378.6|8368.6|8378.6|8368.6|8376.9|8366.9|0
1634248500000|2021-10-14 21:55:00|8378.4|8368.4|8378.9|8368.9|8378.9|8368.9|8378.4|8368.4|0
1634256000000|2021-10-15 00:00:00|8394.3|8391.5|8401.1|8398.3|8403.6|8400.8|8393|8390.2|200
1634256300000|2021-10-15 00:05:00|8401.3|8398.5|8403.8|8401|8406.3|8403.5|8400.1|8397.3|59
1634256600000|2021-10-15 00:10:00|8404.1|8401.3|8403.5|8400.7|8406.3|8403.5|8402.6|8399.8|41
1634256900000|2021-10-15 00:15:00|8403.3|8400.5|8407.3|8404.5|8408.8|8406|8402.3|8399.5|59
1634257200000|2021-10-15 00:20:00|8407.5|8404.7|8415|8412.2|8419.4|8415|8407.5|8404.7|361
1634257500000|2021-10-15 00:25:00|8415.3|8412.5|8413.3|8410.5|8415.6|8412.8|8411.5|8408.7|67
1634257800000|2021-10-15 00:30:00|8413|8410.2|8409.5|8406.7|8413|8410.2|8408.8|8406|24
1634258100000|2021-10-15 00:35:00|8410|8407.2|8404.3|8401.5|8410.5|8407.7|8402.5|8399.7|71
1634258400000|2021-10-15 00:40:00|8404.5|8401.7|8407.7|8404.9|8408.5|8405.7|8403.2|8400.4|41
1634258700000|2021-10-15 00:45:00|8408.3|8405.5|8413.3|8410.5|8414|8411.2|8408|8405.2|70
1634259000000|2021-10-15 00:50:00|8412.7|8409.9|8408.7|8405.9|8413.5|8410.7|8407|8404.2|58
1634259300000|2021-10-15 00:55:00|8407.7|8404.9|8406.4|8403.6|8408.5|8405.7|8404.4|8400.8|38
1634259600000|2021-10-15 01:00:00|8406.7|8403.9|8408|8405.2|8420.2|8417.4|8401.2|8398.4|677
1634259900000|2021-10-15 01:05:00|8407.5|8404.7|8412|8409.2|8415.6|8410.2|8403|8400.2|249
1634260200000|2021-10-15 01:10:00|8411.7|8408.9|8414.4|8411.6|8417.8|8414.9|8407.9|8405.1|222
1634260500000|2021-10-15 01:15:00|8414.7|8411.9|8420.9|8418.1|8423.4|8420.6|8410.9|8408.1|376
1634260800000|2021-10-15 01:20:00|8421.4|8418.6|8418.4|8415.6|8423.4|8420.6|8416.4|8413.6|204
1634261100000|2021-10-15 01:25:00|8418.2|8415.4|8406.2|8403.4|8418.2|8415.4|8404.9|8402.1|97
1634261400000|2021-10-15 01:30:00|8405.6|8402.8|8404.9|8402.1|8408.6|8405.8|8401.4|8398.6|209
1634261700000|2021-10-15 01:35:00|8405.4|8402.6|8389.4|8386.6|8405.9|8403.1|8389.1|8386|253
1634262000000|2021-10-15 01:40:00|8389.6|8386.8|8399.6|8396.8|8402.2|8399.4|8388.6|8385.8|160
1634262300000|2021-10-15 01:45:00|8399.2|8396.4|8383.2|8380.4|8400.1|8397.3|8381.4|8378.6|424
1634262600000|2021-10-15 01:50:00|8383.4|8380.6|8398.6|8395.8|8399.6|8396.8|8380.2|8377.4|415
1634262900000|2021-10-15 01:55:00|8398.4|8395.6|8393.6|8390.8|8398.4|8395.6|8388.4|8385.6|299
1634263200000|2021-10-15 02:00:00|8393.8|8391|8400.9|8398.1|8407.1|8404.3|8393.6|8390.8|291
1634263500000|2021-10-15 02:05:00|8400.6|8397.8|8396.6|8393.8|8401.6|8398.8|8395.6|8392.8|100
1634263800000|2021-10-15 02:10:00|8396.9|8394.1|8413.6|8410.8|8414.6|8411.8|8396.9|8394.1|288
1634264100000|2021-10-15 02:15:00|8412.8|8410|8414.6|8411.8|8414.6|8411.8|8410.6|8407.8|156
1634264400000|2021-10-15 02:20:00|8414.3|8411.5|8412.1|8409.3|8415.3|8412.5|8409.1|8406.3|122
1634264700000|2021-10-15 02:25:00|8411.3|8408.5|8412.3|8409.5|8413.8|8411|8410.3|8407.5|26
1634265000000|2021-10-15 02:30:00|8413.3|8410.5|8413.3|8410.5|8420|8417.2|8410.3|8407.5|437
1634265300000|2021-10-15 02:35:00|8413.1|8410.3|8418.2|8415.4|8419.5|8416.7|8406.6|8403.8|376
1634265600000|2021-10-15 02:40:00|8418.8|8416|8420.5|8417.7|8423.3|8420.5|8418.8|8416|332
1634265900000|2021-10-15 02:45:00|8420.7|8417.9|8420.2|8417.4|8422.2|8419.4|8416.7|8413.9|115
1634266200000|2021-10-15 02:50:00|8419|8416.2|8422.7|8419.9|8423.6|8420.8|8418.7|8415.9|432
1634266500000|2021-10-15 02:55:00|8423|8420.2|8413.7|8410.9|8423.3|8420.5|8411.7|8408.9|712
1634266800000|2021-10-15 03:00:00|8413.3|8410.5|8402.7|8399.9|8413.3|8410.5|8401.7|8398.9|86
1634267100000|2021-10-15 03:05:00|8402.9|8400.1|8408.5|8405.7|8409.4|8406.6|8402.3|8399.5|181
1634267400000|2021-10-15 03:10:00|8408.2|8405.4|8410.9|8408.1|8412.9|8410.1|8404.9|8402.1|53
1634267700000|2021-10-15 03:15:00|8410.5|8407.7|8411.6|8408.8|8415.9|8413.1|8409.9|8407.1|373
1634268000000|2021-10-15 03:20:00|8411.9|8409.1|8411.9|8409.1|8412.9|8410.1|8409.9|8407.1|25
1634268300000|2021-10-15 03:25:00|8410.9|8408.1|8413.2|8410.4|8414.9|8412.1|8408.9|8406.1|54
1634268600000|2021-10-15 03:30:00|8413.4|8410.6|8412.7|8409.9|8414.9|8412.1|8412.7|8409.9|18
1634268900000|2021-10-15 03:35:00|8413.9|8411.1|8411.7|8408.9|8415.9|8413.1|8410.4|8407.6|96
1634269200000|2021-10-15 03:40:00|8411.9|8409.1|8410.9|8408.1|8413.9|8411.1|8410.6|8407.8|661
1634269500000|2021-10-15 03:45:00|8411.1|8408.3|8414.9|8412.1|8416.9|8414.1|8410.9|8408.1|84
1634269800000|2021-10-15 03:50:00|8414.6|8411.8|8414.8|8412|8414.9|8412.1|8414.1|8411.3|6
1634270100000|2021-10-15 03:55:00|8419.7|8409.7|8421.6|8418.8|8428.1|8425.3|8417|8409.7|542
1634270400000|2021-10-15 04:00:00|8421.9|8419.1|8423.6|8420.8|8423.6|8420.8|8421.6|8418.8|52
1634270700000|2021-10-15 04:05:00|8423.4|8420.6|8422.6|8419.8|8423.6|8420.8|8422.6|8419.8|24
1634271000000|2021-10-15 04:10:00|8422.9|8420.1|8422.6|8419.8|8423.6|8420.8|8422.1|8419.3|15
1634271300000|2021-10-15 04:15:00|8423.4|8420.6|8424.6|8421.8|8424.9|8422.1|8423.1|8420.3|68
1634271600000|2021-10-15 04:20:00|8424.3|8421.5|8426.8|8424|8427.9|8425.1|8423.9|8421.1|213
1634271900000|2021-10-15 04:25:00|8427.1|8424.3|8425.6|8422.8|8427.1|8424.3|8424.6|8421.8|17
1634272200000|2021-10-15 04:30:00|8425.4|8422.6|8428.8|8426|8429.6|8426.8|8425.3|8422.5|87
1634272500000|2021-10-15 04:35:00|8428.6|8425.8|8426.6|8423.8|8428.8|8426|8426.6|8423.8|8
1634272800000|2021-10-15 04:40:00|8426.3|8423.5|8426.3|8423.5|8427.3|8424.5|8425.1|8422.3|25
1634273100000|2021-10-15 04:45:00|8426|8423.2|8427|8424.2|8427.3|8424.5|8425.5|8422.7|16
1634273400000|2021-10-15 04:50:00|8426.5|8423.7|8426.7|8423.9|8427.3|8424.5|8425|8422.2|19
1634273700000|2021-10-15 04:55:00|8426.5|8423.7|8427.5|8424.7|8428.5|8425.7|8426.5|8423.7|21
1634274000000|2021-10-15 05:00:00|8427.3|8424.5|8426.5|8423.7|8428.2|8425.4|8426|8423.2|165
1634274300000|2021-10-15 05:05:00|8426.3|8423.5|8425.2|8422.4|8428.2|8425.4|8423.5|8420.7|27
1634274600000|2021-10-15 05:10:00|8424.5|8421.7|8424.7|8421.9|8424.7|8421.9|8423|8420.2|32
1634274900000|2021-10-15 05:15:00|8424.3|8421.5|8428.7|8425.9|8429.8|8427|8423.5|8420.7|125
1634275200000|2021-10-15 05:20:00|8429.5|8426.7|8428.7|8425.9|8429.7|8426.9|8426.5|8423.7|31
1634275500000|2021-10-15 05:25:00|8428.5|8425.7|8426.7|8423.9|8429.7|8426.9|8424.5|8421.7|163
1634275800000|2021-10-15 05:30:00|8426.5|8423.7|8423.2|8420.4|8426.5|8423.7|8421.2|8418.4|138
1634276100000|2021-10-15 05:35:00|8423|8420.2|8434.5|8431.7|8435|8432.2|8423|8420.2|363
1634276400000|2021-10-15 05:40:00|8434.2|8431.4|8437.7|8434.9|8443.5|8440.7|8433.5|8430.7|907
1634276700000|2021-10-15 05:45:00|8437.9|8435.1|8444.4|8441.6|8445.4|8442.6|8436.9|8434.1|636
1634277000000|2021-10-15 05:50:00|8444.9|8442.1|8446.2|8443.4|8449.4|8446.6|8444.4|8441.6|295
1634277300000|2021-10-15 05:55:00|8446.4|8443.6|8445.6|8442.8|8450.4|8447.6|8441.7|8438.9|393
1634277600000|2021-10-15 06:00:00|8445.4|8442.6|8438.4|8435.6|8446.2|8443.4|8438.2|8435.4|104
1634277900000|2021-10-15 06:05:00|8439|8436.2|8449.7|8446.9|8450.1|8447.3|8438.7|8435.9|477
1634278200000|2021-10-15 06:10:00|8449.2|8446.4|8448.6|8445.8|8449.9|8447.1|8446.6|8443.8|355
1634278500000|2021-10-15 06:15:00|8448.4|8445.6|8450.1|8447.3|8450.6|8447.8|8446.4|8443.6|601
1634278800000|2021-10-15 06:20:00|8449.6|8446.8|8443.2|8440.4|8450.1|8447.3|8442.4|8439.6|315
1634279100000|2021-10-15 06:25:00|8442.7|8439.9|8451.1|8448.3|8451.8|8449|8442.7|8439.9|681
1634279400000|2021-10-15 06:30:00|8450.8|8448|8444.6|8441.8|8451.9|8449.1|8444.1|8441.3|352
1634279700000|2021-10-15 06:35:00|8444.8|8442|8440.8|8438|8444.8|8442|8440.1|8437.3|205
1634280000000|2021-10-15 06:40:00|8440.6|8437.8|8438.8|8436|8441.1|8438.3|8437.1|8434.3|293
1634280300000|2021-10-15 06:45:00|8438.6|8435.8|8440.4|8437.6|8442.1|8439.3|8437.8|8435|4779
1634280600000|2021-10-15 06:50:00|8440.7|8437.9|8447.1|8444.3|8447.1|8444.3|8439.9|8437.1|214
1634280900000|2021-10-15 06:55:00|8446.9|8444.1|8443.6|8440.8|8449.8|8447|8443.6|8440.8|3115
1634281200000|2021-10-15 07:00:00|8443.9|8441.1|8447.9|8445.1|8450.6|8447.8|8440.9|8438.1|1582
1634281500000|2021-10-15 07:05:00|8447.6|8444.8|8446.3|8443.5|8447.6|8444.8|8439.6|8436.8|357
1634281800000|2021-10-15 07:10:00|8445.8|8443|8445.2|8442.4|8448.6|8445.8|8437.5|8434.7|2520
1634282100000|2021-10-15 07:15:00|8445.9|8443.1|8442.7|8439.9|8447.4|8444.6|8440.2|8437.4|382
1634282400000|2021-10-15 07:20:00|8442.4|8439.6|8439.4|8436.6|8443.6|8440.8|8437.9|8435.1|939
1634282700000|2021-10-15 07:25:00|8439.2|8436.4|8447.4|8444.6|8450.9|8448.1|8438.6|8435.8|521
1634283000000|2021-10-15 07:30:00|8446.6|8443.8|8454.6|8451.8|8455|8452.2|8445.9|8443.1|794
1634283300000|2021-10-15 07:35:00|8453.9|8451.1|8451.6|8448.8|8454.1|8451.3|8448.4|8445.6|359
1634283600000|2021-10-15 07:40:00|8450.1|8447.3|8457.3|8454.5|8457.8|8455|8449.1|8446.3|480
1634283900000|2021-10-15 07:45:00|8456.8|8454|8461.8|8459|8461.8|8459|8453.8|8451|1018
1634284200000|2021-10-15 07:50:00|8461.5|8458.7|8470.3|8467.5|8470.8|8468|8460.5|8457.7|2022
1634284500000|2021-10-15 07:55:00|8470.5|8467.7|8454.5|8451.7|8470.5|8467.7|8453.8|8451|1481
1634284800000|2021-10-15 08:00:00|8454.3|8451.5|8443.8|8441|8454.3|8451.5|8439.4|8436.6|1628
1634285100000|2021-10-15 08:05:00|8443.6|8440.8|8440.4|8437.6|8444.8|8442|8427.9|8425.1|1590
1634285400000|2021-10-15 08:10:00|8440.6|8437.8|8444.1|8441.3|8444.6|8441.8|8435.1|8432.3|601
1634285700000|2021-10-15 08:15:00|8442.9|8440.1|8441.5|8438.7|8443.1|8440.3|8434.1|8431.3|1943
1634286000000|2021-10-15 08:20:00|8440.8|8438|8442.1|8439.3|8443.5|8440.7|8436|8433.2|746
1634286300000|2021-10-15 08:25:00|8441.8|8439|8445.8|8443|8448|8445.2|8428|8425.2|5261
1634286600000|2021-10-15 08:30:00|8445|8442.2|8445.3|8442.5|8448.8|8446|8441.5|8438.7|3025
1634286900000|2021-10-15 08:35:00|8444.8|8442|8447|8444.2|8448.2|8445.4|8443.8|8441|943
1634287200000|2021-10-15 08:40:00|8446.7|8443.9|8446.5|8443.7|8448.7|8445.9|8442.7|8439.9|1624
1634287500000|2021-10-15 08:45:00|8446.7|8443.9|8448|8445.2|8449|8446.2|8445|8442.2|582
1634287800000|2021-10-15 08:50:00|8448.3|8445.5|8444.1|8441.3|8451|8448.2|8442.9|8440.1|1257
1634288100000|2021-10-15 08:55:00|8444.3|8441.5|8433.9|8431.1|8444.3|8441.5|8433.1|8430.3|1359
1634288400000|2021-10-15 09:00:00|8433.6|8430.8|8433.4|8430.6|8435.1|8432.3|8423.8|8421|1656
1634288700000|2021-10-15 09:05:00|8433.6|8430.8|8428.1|8425.3|8435.1|8432.3|8427.1|8424.3|308
1634289000000|2021-10-15 09:10:00|8427.9|8425.1|8433.8|8431|8434.6|8431.8|8425.1|8422.3|802
1634289300000|2021-10-15 09:15:00|8434.1|8431.3|8434.3|8431.5|8439.5|8436.7|8432.4|8429.6|604
1634289600000|2021-10-15 09:20:00|8434.6|8431.8|8434.1|8431.3|8440.5|8437.7|8433.3|8430.5|1322
1634289900000|2021-10-15 09:25:00|8433.8|8431|8443.6|8440.8|8443.8|8441|8433.6|8430.8|582
1634290200000|2021-10-15 09:30:00|8443.8|8441|8438.8|8436|8444.1|8441.3|8438.4|8435.6|506
1634290500000|2021-10-15 09:35:00|8437.8|8435|8443.1|8440.3|8445.1|8442.3|8437.4|8434.6|907
1634290800000|2021-10-15 09:40:00|8443.3|8440.5|8438.6|8435.8|8443.3|8440.5|8435.1|8432.3|659
1634291100000|2021-10-15 09:45:00|8438.1|8435.3|8437|8434.2|8438.6|8435.8|8435.3|8432.5|333
1634291400000|2021-10-15 09:50:00|8437.3|8434.5|8433.8|8431|8439|8436.2|8428|8425.2|782
1634291700000|2021-10-15 09:55:00|8434|8431.2|8436|8433.2|8436|8433.2|8431.3|8428.5|277
1634292000000|2021-10-15 10:00:00|8435.8|8433|8438.5|8435.7|8439.3|8436.5|8435.3|8432.5|598
1634292300000|2021-10-15 10:05:00|8438.2|8435.4|8436.8|8434|8438.7|8435.9|8428.4|8425.6|5252
1634292600000|2021-10-15 10:10:00|8436.7|8433.9|8439|8436.2|8440.3|8437.5|8433.3|8430.5|1076
1634292900000|2021-10-15 10:15:00|8438.3|8435.5|8438.3|8435.5|8439|8436.2|8431.7|8428.9|525
1634293200000|2021-10-15 10:20:00|8438|8435.2|8439.3|8436.5|8440.3|8437.5|8437.3|8434.5|566
1634293500000|2021-10-15 10:25:00|8439.5|8436.7|8435|8432.2|8440.3|8437.5|8433|8430.2|844
1634293800000|2021-10-15 10:30:00|8435.3|8432.5|8439|8436.2|8440|8437.2|8432|8429.2|589
1634294100000|2021-10-15 10:35:00|8439.3|8436.5|8438.7|8435.9|8440.3|8437.5|8436.3|8433.5|603
1634294400000|2021-10-15 10:40:00|8438.5|8435.7|8438.2|8435.4|8440.2|8437.4|8437.2|8434.4|389
1634294700000|2021-10-15 10:45:00|8438|8435.2|8439.2|8436.4|8440.2|8437.4|8436.5|8433.7|551
1634295000000|2021-10-15 10:50:00|8439.7|8436.9|8429.5|8426.7|8440.5|8437.7|8425.8|8423|552
1634295300000|2021-10-15 10:55:00|8429.8|8427|8433.2|8430.4|8434.2|8431.4|8429.5|8426.7|367
1634295600000|2021-10-15 11:00:00|8432.7|8429.9|8434.2|8431.4|8438.2|8435.4|8432.5|8429.7|207
1634295900000|2021-10-15 11:05:00|8434|8431.2|8437.2|8434.4|8437.2|8434.4|8431.5|8428.7|398
1634296200000|2021-10-15 11:10:00|8436.5|8433.7|8440.2|8437.4|8440.5|8437.7|8436.2|8433.4|934
1634296500000|2021-10-15 11:15:00|8440.8|8438|8445.9|8443.1|8447.9|8445.1|8440.2|8437.4|1026
1634296800000|2021-10-15 11:20:00|8446.2|8443.4|8450.9|8448.1|8453.1|8450.3|8445.7|8442.9|1090
1634297100000|2021-10-15 11:25:00|8451.4|8448.6|8449.1|8446.3|8452.1|8449.3|8447.4|8444.6|473
1634297400000|2021-10-15 11:30:00|8449.4|8446.6|8446.6|8443.8|8454.3|8451.5|8444.7|8441.9|2559
1634297700000|2021-10-15 11:35:00|8447.9|8445.1|8454.6|8451.8|8456|8453.2|8446.9|8444.1|721
1634298000000|2021-10-15 11:40:00|8454|8451.2|8453.3|8450.5|8456|8453.2|8450.1|8447.3|841
1634298300000|2021-10-15 11:45:00|8454|8451.2|8453.3|8450.5|8455.5|8452.7|8451.1|8448.3|522
1634298600000|2021-10-15 11:50:00|8454|8451.2|8454.3|8451.5|8455.8|8453|8452.6|8449.8|528
1634298900000|2021-10-15 11:55:00|8454.6|8451.8|8454.3|8451.5|8455.3|8452.5|8450.1|8447.3|577
1634299200000|2021-10-15 12:00:00|8454.5|8451.7|8455.3|8452.5|8459|8456.2|8452|8449.2|1684
1634299500000|2021-10-15 12:05:00|8455.5|8452.7|8461.7|8458.9|8462.7|8459.9|8455.5|8452.7|3118
1634299800000|2021-10-15 12:10:00|8462.1|8459.3|8449.5|8446.7|8462.7|8459.9|8449.2|8446.4|1098
1634300100000|2021-10-15 12:15:00|8449.7|8446.9|8440.9|8438.1|8453|8450.2|8438.2|8435.4|1398
1634300400000|2021-10-15 12:20:00|8440.7|8437.9|8440.9|8438.1|8448.2|8445.4|8437.2|8434.4|1070
1634300700000|2021-10-15 12:25:00|8440.7|8437.9|8434.5|8431.7|8441.2|8438.4|8428.9|8426.1|1918
1634301000000|2021-10-15 12:30:00|8434.2|8431.4|8441.2|8438.4|8441.5|8438.7|8428.2|8425.4|1838
1634301300000|2021-10-15 12:35:00|8440.9|8438.1|8443.5|8440.7|8444.9|8442.1|8439.9|8437.1|950
1634301600000|2021-10-15 12:40:00|8443.2|8440.4|8432.2|8429.4|8445.4|8442.6|8432.2|8429.4|1298
1634301900000|2021-10-15 12:45:00|8432|8429.2|8437.2|8434.4|8437.2|8434.4|8428.2|8425.4|902
1634302200000|2021-10-15 12:50:00|8437.5|8434.7|8439.9|8437.1|8444.9|8442.1|8437.5|8434.7|891
1634302500000|2021-10-15 12:55:00|8439.6|8436.8|8434.7|8431.9|8442.6|8439.8|8434.6|8431.8|708
1634302800000|2021-10-15 13:00:00|8434.4|8431.6|8438.9|8436.1|8446.3|8443.5|8428.2|8425.4|3007
1634303100000|2021-10-15 13:05:00|8438.7|8435.9|8414.6|8411.8|8438.7|8435.9|8410.3|8407.5|3786
1634303400000|2021-10-15 13:10:00|8414.3|8411.5|8431.9|8429.1|8434.9|8432.1|8408.9|8406.1|2370
1634303700000|2021-10-15 13:15:00|8431.6|8428.8|8446.3|8443.5|8449.1|8446.3|8431.1|8428.3|2593
1634304000000|2021-10-15 13:20:00|8446.8|8444|8440.9|8438.1|8454.8|8452|8437.6|8434.8|2219
1634304300000|2021-10-15 13:25:00|8441.1|8438.3|8450.1|8447.3|8450.5|8447.7|8435.6|8432.8|1241
1634304600000|2021-10-15 13:30:00|8449.8|8447|8445.1|8442.3|8450.8|8448|8440.8|8438|1493
1634304900000|2021-10-15 13:35:00|8445.7|8442.9|8451.4|8448.6|8460.1|8457.3|8445.1|8442.3|3382
1634305200000|2021-10-15 13:40:00|8451.1|8448.3|8463.4|8460.6|8464.8|8462|8449.4|8446.6|2118
1634305500000|2021-10-15 13:45:00|8463.1|8460.3|8445.9|8443.1|8467.1|8464.3|8440.1|8437.3|3195
1634305800000|2021-10-15 13:50:00|8445.7|8442.9|8447.5|8444.7|8453.6|8450.8|8442.1|8439.3|1597
1634306100000|2021-10-15 13:55:00|8447.8|8445|8448.3|8445.5|8456.4|8453.6|8446.1|8443.3|1155
1634306400000|2021-10-15 14:00:00|8448.7|8445.9|8455.6|8452.8|8458.8|8456|8445.3|8442.5|1113
1634306700000|2021-10-15 14:05:00|8455.8|8453|8457.3|8454.5|8464.3|8461.5|8450.8|8448|1492
1634307000000|2021-10-15 14:10:00|8457.5|8454.7|8447.3|8444.5|8463.5|8460.7|8442.9|8440.1|2596
1634307300000|2021-10-15 14:15:00|8447.6|8444.8|8441.5|8438.7|8448.3|8445.5|8435.2|8432.4|3922
1634307600000|2021-10-15 14:20:00|8440.6|8437.8|8440.2|8437.4|8447.6|8444.8|8435.4|8432.6|1693
1634307900000|2021-10-15 14:25:00|8440.6|8437.8|8438.2|8435.4|8442.2|8439.4|8436|8433.2|1125
1634308200000|2021-10-15 14:30:00|8438.4|8435.6|8450.9|8448.1|8453.3|8450.5|8437.2|8434.4|1855
1634308500000|2021-10-15 14:35:00|8450.7|8447.9|8440.9|8438.1|8451.9|8449.1|8435.9|8433.1|1247
1634308800000|2021-10-15 14:40:00|8440.6|8437.8|8438.6|8435.8|8444.6|8441.8|8435.8|8433|1226
1634309100000|2021-10-15 14:45:00|8438.4|8435.6|8436.3|8433.5|8443.3|8440.5|8436.1|8433.3|1109
1634309400000|2021-10-15 14:50:00|8436.1|8433.3|8434.5|8431.7|8443.5|8440.7|8429.1|8426.3|1850
1634309700000|2021-10-15 14:55:00|8434.3|8431.5|8432.2|8429.4|8438.8|8436|8429.5|8426.7|788
1634310000000|2021-10-15 15:00:00|8432.7|8429.9|8436.5|8433.7|8438.2|8435.4|8427.5|8424.7|1872
1634310300000|2021-10-15 15:05:00|8436.7|8433.9|8448.2|8445.4|8449|8446.2|8434.8|8432|965
1634310600000|2021-10-15 15:10:00|8448.5|8445.7|8449.7|8446.9|8450.2|8447.4|8442.2|8439.4|1984
1634310900000|2021-10-15 15:15:00|8449.5|8446.7|8451|8448.2|8451.5|8448.7|8446.5|8443.7|865
1634311200000|2021-10-15 15:20:00|8450.7|8447.9|8444|8441.2|8453.2|8450.4|8444|8441.2|1537
1634311500000|2021-10-15 15:25:00|8444.2|8441.4|8447.3|8444.5|8455.3|8452.5|8437|8434.2|5251
1634311800000|2021-10-15 15:30:00|8447.6|8444.8|8439.2|8436.4|8449.9|8447.1|8437.2|8434.4|2862
1634312100000|2021-10-15 15:35:00|8438.8|8436|8439.2|8436.4|8442.2|8439.4|8433.9|8431.1|1429
1634312400000|2021-10-15 15:40:00|8439.7|8436.9|8442.9|8440.1|8444.4|8441.6|8435.2|8432.4|1190
1634312700000|2021-10-15 15:45:00|8442.2|8439.4|8436.9|8434.1|8442.9|8440.1|8436.2|8433.4|1171
1634313000000|2021-10-15 15:50:00|8437.2|8434.4|8437.7|8434.9|8440.2|8437.4|8430.2|8427.4|462
1634313300000|2021-10-15 15:55:00|8437.9|8435.1|8441.2|8438.4|8443.9|8441.1|8434.2|8431.4|632
1634313600000|2021-10-15 16:00:00|8441.6|8438.8|8438.9|8436.1|8441.9|8439.1|8437.1|8434.3|1151
1634313900000|2021-10-15 16:05:00|8439.3|8436.5|8433.1|8430.3|8440.6|8437.8|8432.8|8430|695
1634314200000|2021-10-15 16:10:00|8432.8|8430|8429.8|8427|8435.6|8432.8|8426.1|8423.3|1579
1634314500000|2021-10-15 16:15:00|8430.1|8427.3|8422.4|8419.6|8432.1|8429.3|8422.4|8419.6|758
1634314800000|2021-10-15 16:20:00|8421.8|8419|8398.8|8396|8423.1|8420.3|8381.8|8379|4485
1634315100000|2021-10-15 16:25:00|8398.1|8395.3|8402.8|8400|8407.1|8404.3|8393.5|8390.7|1232
1634315400000|2021-10-15 16:30:00|8402.1|8399.3|8404.3|8401.5|8406.6|8403.8|8389.6|8386.8|1768
1634315700000|2021-10-15 16:35:00|8404.6|8401.8|8412.3|8409.5|8414.1|8411.3|8400.3|8397.5|1311
1634316000000|2021-10-15 16:40:00|8413.1|8410.3|8418.8|8416|8421.8|8419|8412.1|8409.3|1763
1634316300000|2021-10-15 16:45:00|8418.6|8415.8|8423.1|8420.3|8423.8|8421|8416.6|8413.8|535
1634316600000|2021-10-15 16:50:00|8423.5|8420.7|8425.8|8423|8429|8426.2|8422.6|8419.8|647
1634316900000|2021-10-15 16:55:00|8426.8|8424|8421.1|8418.3|8427.8|8425|8419.8|8417|652
1634317200000|2021-10-15 17:00:00|8421.5|8418.7|8428|8425.2|8430.8|8428|8421.5|8418.7|482
1634317500000|2021-10-15 17:05:00|8428.5|8425.7|8428.7|8425.9|8434.2|8431.4|8424.8|8422|1026
1634317800000|2021-10-15 17:10:00|8429|8426.2|8430.2|8427.4|8431|8428.2|8424.7|8421.9|531
1634318100000|2021-10-15 17:15:00|8430|8427.2|8430.2|8427.4|8435.2|8432.4|8429|8426.2|664
1634318400000|2021-10-15 17:20:00|8430.4|8427.6|8427.7|8424.9|8431.7|8428.9|8423.7|8420.9|378
1634318700000|2021-10-15 17:25:00|8427.1|8424.3|8437.2|8434.4|8438.2|8435.4|8425.2|8422.4|550
1634319000000|2021-10-15 17:30:00|8437|8434.2|8437.7|8434.9|8438.7|8435.9|8434|8431.2|809
1634319300000|2021-10-15 17:35:00|8437.5|8434.7|8433.7|8430.9|8438|8435.2|8431.7|8428.9|462
1634319600000|2021-10-15 17:40:00|8433.9|8431.1|8440.2|8437.4|8440.7|8437.9|8433.9|8431.1|656
1634319900000|2021-10-15 17:45:00|8440.5|8437.7|8438.4|8435.6|8443|8440.2|8436.9|8434.1|924
1634320200000|2021-10-15 17:50:00|8438.7|8435.9|8440.7|8437.9|8442.4|8439.6|8437.7|8434.9|461
1634320500000|2021-10-15 17:55:00|8441.4|8438.6|8447.4|8444.6|8449.4|8446.6|8441|8438.2|1155
1634320800000|2021-10-15 18:00:00|8447.7|8444.9|8439.4|8436.6|8448.2|8445.4|8437.9|8435.1|1092
1634321100000|2021-10-15 18:05:00|8439.7|8436.9|8437.6|8434.8|8441.4|8438.6|8431.2|8428.4|1699
1634321400000|2021-10-15 18:10:00|8437.1|8434.3|8441.1|8438.3|8443.9|8441.1|8434.4|8431.6|1078
1634321700000|2021-10-15 18:15:00|8440.6|8437.8|8444.6|8441.8|8444.6|8441.8|8438.3|8435.5|1271
1634322000000|2021-10-15 18:20:00|8445.1|8442.3|8440|8437.2|8447.5|8444.7|8437.3|8434.5|4003
1634322300000|2021-10-15 18:25:00|8440.3|8437.5|8448.7|8445.9|8449.7|8446.9|8429|8426.2|6825
1634322600000|2021-10-15 18:30:00|8449|8446.2|8427.2|8424.4|8449|8446.2|8426|8423.2|2341
1634322900000|2021-10-15 18:35:00|8427|8424.2|8432|8429.2|8432.2|8429.4|8427|8424.2|933
1634323200000|2021-10-15 18:40:00|8431.7|8428.9|8434.5|8431.7|8435.2|8432.4|8430.7|8427.9|559
1634323500000|2021-10-15 18:45:00|8434.2|8431.4|8435.7|8432.9|8436|8433.2|8432|8429.2|617
1634323800000|2021-10-15 18:50:00|8436.3|8433.5|8435.5|8432.7|8437.7|8434.9|8432.7|8429.9|888
1634324100000|2021-10-15 18:55:00|8436|8433.2|8437.2|8434.4|8437.7|8434.9|8435.5|8432.7|150
1634324400000|2021-10-15 19:00:00|8437|8434.2|8433.5|8430.7|8437.7|8434.9|8432|8429.2|182
1634324700000|2021-10-15 19:05:00|8433.2|8430.4|8433|8430.2|8435.2|8432.4|8432.5|8429.7|216
1634325000000|2021-10-15 19:10:00|8432.7|8429.9|8427.2|8424.4|8433.7|8430.9|8426|8423.2|200
1634325300000|2021-10-15 19:15:00|8427|8424.2|8427.9|8425.1|8430.2|8427.4|8425.7|8422.9|154
1634325600000|2021-10-15 19:20:00|8428.4|8425.6|8429.6|8426.8|8429.6|8426.8|8426.2|8423.4|213
1634325900000|2021-10-15 19:25:00|8429.9|8427.1|8430.9|8428.1|8430.9|8428.1|8427.4|8424.6|156
1634326200000|2021-10-15 19:30:00|8430.6|8427.8|8429.6|8426.8|8430.9|8428.1|8427.9|8425.1|175
1634326500000|2021-10-15 19:35:00|8429.3|8426.5|8430.4|8427.6|8432.6|8429.8|8428.9|8426.1|68
1634326800000|2021-10-15 19:40:00|8430.2|8427.4|8432.9|8430.1|8435.9|8433.1|8429.9|8427.1|281
1634327100000|2021-10-15 19:45:00|8433.1|8430.3|8431.9|8429.1|8433.9|8431.1|8430.9|8428.1|199
1634327400000|2021-10-15 19:50:00|8432.4|8429.6|8432.6|8429.8|8433.1|8430.3|8430.4|8427.6|233
1634327700000|2021-10-15 19:55:00|8432.9|8430.1|8433.7|8430.9|8434.9|8432.1|8432.7|8429.9|173
1634328000000|2021-10-15 20:00:00|8433.2|8430.4|8431.2|8428.4|8434.9|8432.1|8430.2|8427.4|171
1634328300000|2021-10-15 20:05:00|8430.9|8428.1|8431.9|8429.1|8432.4|8429.6|8430.7|8427.9|351
1634328600000|2021-10-15 20:10:00|8432.1|8429.3|8432.6|8429.8|8432.9|8430.1|8431.1|8428.3|65
1634328900000|2021-10-15 20:15:00|8432.4|8429.6|8433.8|8431|8436.1|8433.3|8431.6|8428.8|59
1634329200000|2021-10-15 20:20:00|8434.1|8431.3|8435.8|8433|8436|8433.2|8433.8|8431|84
1634329500000|2021-10-15 20:25:00|8436.3|8433.5|8439.8|8437|8439.8|8437|8435.8|8433|205
1634329800000|2021-10-15 20:30:00|8440.5|8437.7|8444.1|8441.3|8444.8|8442|8440.5|8437.7|71
1634330100000|2021-10-15 20:35:00|8444.5|8441.7|8446|8443.2|8451.8|8449|8444.5|8441.7|411
1634330400000|2021-10-15 20:40:00|8446.3|8443.5|8444|8441.2|8448.4|8445.2|8443|8440.2|195
1634330700000|2021-10-15 20:45:00|8444.2|8441.4|8435.8|8433|8444.8|8442|8435|8432.2|345
1634331000000|2021-10-15 20:50:00|8436|8433.2|8440.6|8437.8|8448.7|8445.3|8435.5|8432.7|274
1634331300000|2021-10-15 20:55:00|8440.1|8437.3|8451|8448.2|8453.9|8449|8439.8|8435.6|414
1634331600000|2021-10-15 21:00:00|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|0
1634508000000|2021-10-17 22:00:00|8460.4|8450.4|8487.8|8483.8|8492.6|8486.5|8452.8|8449.9|934
1634508300000|2021-10-17 22:05:00|8488.1|8484.1|8491.6|8488.8|8498.2|8491.7|8483.7|8479.9|664
1634508600000|2021-10-17 22:10:00|8492.1|8488.1|8493.3|8490.5|8495.7|8491.7|8480.1|8476.2|189
1634508900000|2021-10-17 22:15:00|8493.4|8489.4|8483.7|8479.7|8494.2|8489.4|8483.3|8478.2|70
1634509200000|2021-10-17 22:20:00|8483|8480.2|8486.6|8483.8|8487.1|8484.3|8483|8479.4|119
1634509500000|2021-10-17 22:25:00|8486.8|8484|8481.9|8479.1|8487.1|8484.3|8478.6|8475.7|65
1634509800000|2021-10-17 22:30:00|8481.6|8478.8|8481.6|8478.8|8484|8480.8|8480.1|8477.3|17
1634510100000|2021-10-17 22:35:00|8482.4|8478.4|8488.7|8484.7|8490.4|8486.8|8480.6|8477.7|61
1634510400000|2021-10-17 22:40:00|8488.6|8485.8|8481.4|8477.4|8489|8485.8|8480.8|8477.4|70
1634510700000|2021-10-17 22:45:00|8480.3|8477.5|8475.6|8472.8|8482.2|8477.5|8475.6|8472.2|32
1634511000000|2021-10-17 22:50:00|8476.1|8473.3|8473.6|8470.8|8477|8473.8|8472.1|8469.3|26
1634511300000|2021-10-17 22:55:00|8474|8470|8475|8471|8476.2|8471.8|8472.7|8465.8|11
1634511600000|2021-10-17 23:00:00|8473.6|8470.8|8474.9|8472.1|8478.5|8472.1|8469.6|8463.8|8
1634511900000|2021-10-17 23:05:00|8475.1|8472.3|8492.3|8488.3|8495.1|8489.1|8475.1|8472.3|53
1634512200000|2021-10-17 23:10:00|8491.5|8488.7|8489.6|8485.6|8495.1|8489.7|8483.5|8479.6|28
1634512500000|2021-10-17 23:15:00|8492.8|8482.8|8485.6|8481.6|8494.8|8487.6|8484.3|8477.8|1
1634512800000|2021-10-17 23:20:00|8484.9|8482.1|8487.4|8483.4|8491.1|8483.6|8482.1|8475.1|9
1634513100000|2021-10-17 23:25:00|8486.6|8482.6|8491.3|8487.3|8494.5|8487.3|8482.6|8476.1|1012
1634513400000|2021-10-17 23:30:00|8494.5|8484.5|8490.9|8486.9|8494.8|8487.3|8486.6|8479.8|24
1634513700000|2021-10-17 23:35:00|8493.1|8483.1|8488.9|8484.9|8493.1|8488|8488.7|8482.1|4
1634514000000|2021-10-17 23:40:00|8487.8|8485|8494.6|8490.6|8496.3|8493.2|8487.8|8485|807
1634514300000|2021-10-17 23:45:00|8493.5|8490.7|8487.2|8484.4|8494.3|8490.7|8485.2|8481.6|53
1634514600000|2021-10-17 23:50:00|8487.3|8484.5|8488.3|8484.3|8488.3|8485.5|8484.2|8480.8|12
1634514900000|2021-10-17 23:55:00|8487.5|8484.7|8487.6|8484.8|8488.2|8485|8484.2|8481.2|37
1634515200000|2021-10-18 00:00:00|8487.8|8485|8496.9|8492.9|8497.6|8494.8|8480.5|8477.7|253
1634515500000|2021-10-18 00:05:00|8497.2|8493.2|8493.5|8490.7|8500.6|8497.8|8493.5|8490.2|169
1634515800000|2021-10-18 00:10:00|8493.2|8489.2|8485.6|8482.8|8493.2|8489.3|8485.1|8482.3|69
1634516100000|2021-10-18 00:15:00|8485.4|8482.6|8484.6|8481.8|8485.5|8482.6|8482.4|8479|40
1634516400000|2021-10-18 00:20:00|8484.4|8481.6|8482.8|8480|8484.6|8481.8|8481.4|8478.6|19
1634516700000|2021-10-18 00:25:00|8483.8|8481|8481.4|8478.6|8486.4|8483.6|8480.6|8477.8|35
1634517000000|2021-10-18 00:30:00|8481.6|8478.8|8485.8|8483|8485.8|8483|8480.4|8477.6|39
1634517300000|2021-10-18 00:35:00|8486.1|8483.3|8486.7|8483.9|8488.1|8485.3|8485.1|8482.3|11
1634517600000|2021-10-18 00:40:00|8487.1|8484.3|8486.1|8483.3|8489.2|8486.4|8485.1|8482.3|44
1634517900000|2021-10-18 00:45:00|8485.7|8482.9|8481.7|8478.9|8486.1|8483.3|8479.7|8476.2|76
1634518200000|2021-10-18 00:50:00|8481.6|8478.8|8472|8469.2|8482.6|8479.8|8471|8468.1|163
1634518500000|2021-10-18 00:55:00|8471.4|8468.6|8480.7|8477.9|8481.1|8477.9|8471.4|8468.6|139
1634518800000|2021-10-18 01:00:00|8480.5|8477.7|8501.2|8498.4|8501.4|8498.6|8471.2|8468.4|1085
1634519100000|2021-10-18 01:05:00|8502.2|8499.4|8527.4|8524.6|8528.2|8525.4|8498.7|8495.9|1176
1634519400000|2021-10-18 01:10:00|8527.9|8525.1|8514.3|8511.5|8532.8|8530|8508.2|8505.4|1162
1634519700000|2021-10-18 01:15:00|8513.7|8510.9|8510.2|8507.4|8516.7|8513.9|8504|8500.8|240
1634520000000|2021-10-18 01:20:00|8510.3|8507.5|8517.7|8514.9|8518|8515.2|8505.7|8502.9|110
1634520300000|2021-10-18 01:25:00|8518.2|8515.4|8521|8518.2|8525.8|8523|8516|8513.2|243
1634520600000|2021-10-18 01:30:00|8520.6|8517.8|8521.1|8518.3|8524.7|8521.8|8508.6|8505.8|261
1634520900000|2021-10-18 01:35:00|8521.8|8519|8510.3|8507.5|8526.6|8523.8|8510.3|8507.5|489
1634521200000|2021-10-18 01:40:00|8509.3|8506.5|8512.9|8510.1|8513.4|8510.6|8504.6|8501.8|252
1634521500000|2021-10-18 01:45:00|8513.1|8510.3|8508.3|8505.5|8513.1|8510.3|8500.1|8497.3|426
1634521800000|2021-10-18 01:50:00|8508.1|8505.3|8517.8|8515|8518.1|8515.3|8499.6|8496.7|509
1634522100000|2021-10-18 01:55:00|8518.1|8515.3|8519.1|8516.3|8521.3|8518.5|8513.6|8510.8|421
1634522400000|2021-10-18 02:00:00|8520.1|8517.3|8523.1|8520.3|8523.3|8520.5|8512.9|8510.1|248
1634522700000|2021-10-18 02:05:00|8523.3|8520.5|8516.9|8514.1|8527.1|8524.3|8512.4|8509.6|647
1634523000000|2021-10-18 02:10:00|8516.6|8513.8|8517.9|8515.1|8522.9|8520.1|8513.1|8510.3|365
1634523300000|2021-10-18 02:15:00|8517.2|8514.4|8512.9|8510.1|8517.2|8514.4|8511.9|8509.1|78
1634523600000|2021-10-18 02:20:00|8512.4|8509.6|8510.9|8508.1|8514.6|8511.8|8509|8506.2|517
1634523900000|2021-10-18 02:25:00|8511|8508.2|8511.2|8508.4|8513|8510.2|8510|8507.2|32
1634524200000|2021-10-18 02:30:00|8511.7|8508.9|8520.2|8517.4|8523.4|8520.6|8505|8502.2|316
1634524500000|2021-10-18 02:35:00|8520.5|8517.7|8524|8521.2|8525.2|8522.4|8517.9|8515.1|356
1634524800000|2021-10-18 02:40:00|8523.7|8520.9|8531.8|8529|8533|8530.2|8523.7|8520.9|353
1634525100000|2021-10-18 02:45:00|8532|8529.2|8537|8534.2|8540.6|8537.4|8531|8528.2|382
1634525400000|2021-10-18 02:50:00|8537.3|8534.5|8533.5|8530.7|8541.3|8538.5|8531.8|8529|292
1634525700000|2021-10-18 02:55:00|8533.8|8531|8533.8|8531|8535|8532.2|8522.5|8519.7|386
1634526000000|2021-10-18 03:00:00|8533.3|8530.5|8542.5|8539.7|8543.3|8540.5|8530.3|8527.5|579
1634526300000|2021-10-18 03:05:00|8542.8|8540|8546.8|8544|8549.3|8546.5|8538.8|8536|310
1634526600000|2021-10-18 03:10:00|8546.6|8543.8|8553.8|8551|8558.1|8554.2|8544.3|8541.5|696
1634526900000|2021-10-18 03:15:00|8554|8551.2|8544.4|8541.6|8554|8551.2|8543.6|8540.8|536
1634527200000|2021-10-18 03:20:00|8545.4|8542.6|8540.1|8537.3|8545.6|8542.8|8533.6|8530.8|485
1634527500000|2021-10-18 03:25:00|8540.3|8537.5|8537.1|8534.3|8544.9|8542.1|8535.4|8532.6|157
1634527800000|2021-10-18 03:30:00|8536.8|8534|8536.6|8533.8|8537.8|8535|8533.4|8530.6|348
1634528100000|2021-10-18 03:35:00|8536.4|8533.6|8534.8|8532|8536.8|8534|8534.8|8532|18
1634528400000|2021-10-18 03:40:00|8535.1|8532.3|8535.4|8532.6|8535.4|8532.6|8532.6|8529.8|40
1634528700000|2021-10-18 03:45:00|8535.6|8532.8|8536.4|8533.6|8536.4|8533.6|8533.7|8530.9|10
1634529000000|2021-10-18 03:50:00|8536.2|8533.4|8529.7|8526.9|8536.2|8533.4|8523.6|8520.8|371
1634529300000|2021-10-18 03:55:00|8530.1|8527.3|8531.5|8528.7|8532|8529.2|8528.6|8525.8|46
1634529600000|2021-10-18 04:00:00|8530.9|8528.1|8531.4|8528.6|8531.4|8528.6|8528.5|8525.7|68
1634529900000|2021-10-18 04:05:00|8531|8528.2|8535.5|8532.7|8536|8533.2|8529.5|8526.7|88
1634530200000|2021-10-18 04:10:00|8535.2|8532.4|8534.5|8531.7|8535.7|8532.9|8531.4|8528.6|53
1634530500000|2021-10-18 04:15:00|8533.5|8530.7|8536.7|8533.9|8537.7|8534.9|8533.4|8530.6|58
1634530800000|2021-10-18 04:20:00|8536.5|8533.7|8530.5|8527.7|8536.5|8533.7|8529.3|8526.5|120
1634531100000|2021-10-18 04:25:00|8530.7|8527.9|8533|8530.2|8534.8|8532|8530.5|8527.7|59
1634531400000|2021-10-18 04:30:00|8533.3|8530.5|8529.7|8526.9|8534.5|8531.7|8529.5|8526.7|91
1634531700000|2021-10-18 04:35:00|8527.5|8524.7|8527.3|8524.5|8529.3|8526.5|8526.5|8523.7|86
1634532000000|2021-10-18 04:40:00|8527.1|8524.3|8530.3|8527.5|8531.5|8528.7|8525.5|8522.7|105
1634532300000|2021-10-18 04:45:00|8529.5|8526.7|8531|8528.2|8532.8|8530|8529|8526.2|42
1634532600000|2021-10-18 04:50:00|8530.6|8527.8|8529|8526.2|8531.5|8528.7|8529|8526.2|38
1634532900000|2021-10-18 04:55:00|8529.3|8526.5|8528.4|8525.6|8531.9|8529.1|8528.3|8525.5|45
1634533200000|2021-10-18 05:00:00|8528.1|8525.3|8529.4|8526.6|8532.1|8529.3|8525.3|8522.5|195
1634533500000|2021-10-18 05:05:00|8529.3|8526.5|8529.6|8526.8|8534.4|8531.6|8528.9|8526.1|30
1634533800000|2021-10-18 05:10:00|8529.9|8527.1|8529.9|8527.1|8532.6|8529.8|8528.6|8525.8|79
1634534100000|2021-10-18 05:15:00|8529.8|8527|8528.4|8525.6|8530.7|8527.9|8527.7|8524.9|39
1634534400000|2021-10-18 05:20:00|8527.9|8525.1|8533.7|8530.9|8534.6|8531.8|8527.7|8524.9|401
1634534700000|2021-10-18 05:25:00|8533.4|8530.6|8531.9|8529.1|8534.1|8531.3|8531.4|8528|26
1634535000000|2021-10-18 05:30:00|8532.4|8529.6|8541.1|8538.3|8542.4|8539.6|8530.7|8527.9|486
1634535300000|2021-10-18 05:35:00|8541.7|8538.9|8531|8528.2|8542.4|8539.6|8526.7|8523.9|365
1634535600000|2021-10-18 05:40:00|8530.4|8527.6|8525.2|8522.4|8532.4|8529.6|8522.7|8519.9|274
1634535900000|2021-10-18 05:45:00|8524.9|8522.1|8519.9|8517.1|8526.4|8523.6|8518.4|8515.6|457
1634536200000|2021-10-18 05:50:00|8519.5|8516.7|8522.8|8520|8526.2|8523.4|8519|8516.2|388
1634536500000|2021-10-18 05:55:00|8523.2|8520.4|8524.3|8521.5|8527.2|8524.4|8520.7|8517.9|145
1634536800000|2021-10-18 06:00:00|8524.5|8521.7|8521.2|8518.4|8528.3|8525.5|8519.2|8516.4|432
1634537100000|2021-10-18 06:05:00|8521.3|8518.5|8523.3|8520.5|8525.3|8522.5|8518.3|8515.5|259
1634537400000|2021-10-18 06:10:00|8524.3|8521.5|8525.5|8522.7|8527.3|8524.5|8518.7|8515.9|1501
1634537700000|2021-10-18 06:15:00|8525.1|8522.3|8530|8527.2|8530.5|8527.7|8523.6|8520.8|293
1634538000000|2021-10-18 06:20:00|8529.8|8527|8529|8526.2|8535|8532.2|8528.5|8525.7|165
1634538300000|2021-10-18 06:25:00|8528.8|8526|8516.3|8513.5|8528.8|8526|8514.6|8511.8|306
1634538600000|2021-10-18 06:30:00|8515.8|8513|8513.4|8510.6|8515.8|8513|8508|8505.2|387
1634538900000|2021-10-18 06:35:00|8513.3|8510.5|8502.6|8499.8|8515.3|8512.5|8502.1|8499.3|630
1634539200000|2021-10-18 06:40:00|8502.4|8499.6|8501.6|8498.8|8502.9|8500.1|8498.6|8495.8|844
1634539500000|2021-10-18 06:45:00|8502.1|8499.3|8499.9|8497.1|8502.9|8500.1|8495.3|8492.5|1756
1634539800000|2021-10-18 06:50:00|8500.3|8497.5|8511.7|8508.9|8512.2|8509.4|8497.3|8494.5|354
1634540100000|2021-10-18 06:55:00|8511.4|8508.6|8513.2|8510.4|8514.2|8511.4|8509.4|8506.6|617
1634540400000|2021-10-18 07:00:00|8513.1|8510.3|8506.2|8503.4|8513.1|8510.3|8502.2|8499.4|437
1634540700000|2021-10-18 07:05:00|8506.7|8503.9|8499.1|8496.3|8510.2|8507.4|8494.2|8491.4|1456
1634541000000|2021-10-18 07:10:00|8498.7|8495.9|8503.2|8500.4|8503.5|8500.7|8497.6|8494.8|1135
1634541300000|2021-10-18 07:15:00|8503|8500.2|8492.2|8489.4|8503|8500.2|8492.2|8489.4|453
1634541600000|2021-10-18 07:20:00|8491.5|8488.7|8483.9|8481.1|8493.7|8490.9|8483.9|8481.1|819
1634541900000|2021-10-18 07:25:00|8484.2|8481.4|8494.5|8491.7|8496.9|8494.1|8483.9|8481.1|745
1634542200000|2021-10-18 07:30:00|8494.2|8491.4|8491|8488.2|8495.2|8492.4|8489.2|8486.4|430
1634542500000|2021-10-18 07:35:00|8491.2|8488.4|8487.2|8484.4|8493.2|8490.4|8479|8476.2|1653
1634542800000|2021-10-18 07:40:00|8486.2|8483.4|8482.5|8479.7|8489.2|8486.4|8480.2|8477.4|799
1634543100000|2021-10-18 07:45:00|8482.2|8479.4|8502.2|8499.4|8503.2|8500.4|8481.5|8478.7|811
1634543400000|2021-10-18 07:50:00|8501.7|8498.9|8501.8|8499|8505.1|8502.3|8499.1|8496.3|469
1634543700000|2021-10-18 07:55:00|8502|8499.2|8504.5|8501.7|8509.1|8506.3|8499.5|8496.7|962
1634544000000|2021-10-18 08:00:00|8504.8|8502|8501|8498.2|8507.1|8504.3|8492.1|8489.3|651
1634544300000|2021-10-18 08:05:00|8500.8|8498|8512.1|8509.3|8514.5|8511.7|8500|8497.2|1097
1634544600000|2021-10-18 08:10:00|8512.8|8510|8501.1|8498.3|8517.5|8514.7|8500.3|8497.5|686
1634544900000|2021-10-18 08:15:00|8501.4|8498.6|8509.1|8506.3|8513.3|8510.5|8501.4|8498.6|466
1634545200000|2021-10-18 08:20:00|8509.4|8506.6|8516.1|8513.3|8518.3|8515.5|8509.1|8506.3|1120
1634545500000|2021-10-18 08:25:00|8515.8|8513|8516.1|8513.3|8517.8|8515|8512.8|8510|4794
1634545800000|2021-10-18 08:30:00|8515.7|8512.9|8516.4|8513.6|8518.2|8515.4|8506.7|8503.9|4139
1634546100000|2021-10-18 08:35:00|8516.2|8513.4|8505.6|8502.8|8516.4|8513.6|8504.7|8501.9|1370
1634546400000|2021-10-18 08:40:00|8505.2|8502.4|8509.7|8506.9|8515.1|8512.3|8502.7|8499.9|983
1634546700000|2021-10-18 08:45:00|8510.1|8507.3|8511|8508.2|8513.1|8510.3|8508.7|8505.9|723
1634547000000|2021-10-18 08:50:00|8511.4|8508.6|8503.7|8500.9|8511.7|8508.9|8503.4|8500.6|528
1634547300000|2021-10-18 08:55:00|8503.4|8500.6|8498|8495.2|8504|8501.2|8497.4|8494.6|709
1634547600000|2021-10-18 09:00:00|8498.4|8495.6|8492.7|8489.9|8501|8498.2|8490.7|8487.9|1568
1634547900000|2021-10-18 09:05:00|8492.4|8489.6|8486|8483.2|8493.2|8490.4|8485.7|8482.9|847
1634548200000|2021-10-18 09:10:00|8486.3|8483.5|8485.7|8482.9|8486.7|8483.9|8481.7|8478.9|1062
1634548500000|2021-10-18 09:15:00|8486|8483.2|8477|8474.2|8488.7|8485.9|8476.3|8473.5|928
1634548800000|2021-10-18 09:20:00|8477.3|8474.5|8482.8|8480|8485.7|8482.9|8477.3|8474.5|1143
1634549100000|2021-10-18 09:25:00|8482.7|8479.9|8488.1|8485.3|8489|8486.2|8481.6|8478.8|1563
1634549400000|2021-10-18 09:30:00|8488.6|8485.8|8494|8491.2|8494.3|8491.5|8484.3|8481.5|1274
1634549700000|2021-10-18 09:35:00|8493.6|8490.8|8492|8489.2|8498|8495.2|8490.5|8487.7|1404
1634550000000|2021-10-18 09:40:00|8492.1|8489.3|8491.3|8488.5|8492.6|8489.8|8488|8485.2|754
1634550300000|2021-10-18 09:45:00|8491.4|8488.6|8502.3|8499.5|8503.3|8500.5|8490.4|8487.6|2350
1634550600000|2021-10-18 09:50:00|8502.6|8499.8|8500.4|8497.6|8503.3|8500.5|8499.3|8496.5|486
1634550900000|2021-10-18 09:55:00|8500.3|8497.5|8502.9|8500.1|8504.2|8501.4|8495.9|8493.1|1825
1634551200000|2021-10-18 10:00:00|8502.6|8499.8|8512.2|8509.4|8512.2|8509.4|8498.6|8495.8|2860
1634551500000|2021-10-18 10:05:00|8512.6|8509.8|8522.6|8519.8|8523.2|8520.4|8511.1|8508.3|3235
1634551800000|2021-10-18 10:10:00|8523.2|8520.4|8528.2|8525.4|8530.2|8527.4|8520.6|8517.8|2320
1634552100000|2021-10-18 10:15:00|8528.7|8525.9|8528.7|8525.9|8531.2|8528.4|8523.2|8520.4|1095
1634552400000|2021-10-18 10:20:00|8529|8526.2|8531.2|8528.4|8534.9|8532.1|8529|8526.2|1011
1634552700000|2021-10-18 10:25:00|8531.9|8529.1|8537.2|8534.4|8537.9|8535.1|8529.2|8526.4|1648
1634553000000|2021-10-18 10:30:00|8537.9|8535.1|8547.5|8544.7|8549.7|8546.9|8534.7|8531.9|2219
1634553300000|2021-10-18 10:35:00|8547.2|8544.4|8542.8|8540|8550.5|8547.7|8542.8|8540|2092
1634553600000|2021-10-18 10:40:00|8543.5|8540.7|8538.2|8535.4|8544.7|8541.9|8534.2|8531.4|1138
1634553900000|2021-10-18 10:45:00|8537.7|8534.9|8530.2|8527.4|8538.2|8535.4|8530.2|8527.4|521
1634554200000|2021-10-18 10:50:00|8530.5|8527.7|8530.5|8527.7|8534.6|8531.8|8525.2|8522.4|605
1634554500000|2021-10-18 10:55:00|8530.6|8527.8|8528.5|8525.7|8532.5|8529.7|8526.8|8524|380
1634554800000|2021-10-18 11:00:00|8528.6|8525.8|8531.5|8528.7|8534.1|8531.3|8528.5|8525.7|493
1634555100000|2021-10-18 11:05:00|8531.6|8528.8|8527.6|8524.8|8531.6|8528.8|8522.6|8519.8|646
1634555400000|2021-10-18 11:10:00|8527.1|8524.3|8524.1|8521.3|8529.4|8526.6|8522.5|8519.7|1004
1634555700000|2021-10-18 11:15:00|8524.5|8521.7|8527.3|8524.5|8530.4|8527.6|8522.8|8520|545
1634556000000|2021-10-18 11:20:00|8526.9|8524.1|8524.8|8522|8529.8|8527|8523.8|8521|337
1634556300000|2021-10-18 11:25:00|8524.1|8521.3|8525.4|8522.6|8527.1|8524.3|8515.1|8512.3|3321
1634556600000|2021-10-18 11:30:00|8525.1|8522.3|8520.1|8517.3|8525.6|8522.8|8519.1|8516.3|511
1634556900000|2021-10-18 11:35:00|8519.6|8516.8|8523.1|8520.3|8525.1|8522.3|8516.8|8514|249
1634557200000|2021-10-18 11:40:00|8522.9|8520.1|8525.1|8522.3|8527.1|8524.3|8519.1|8516.3|691
1634557500000|2021-10-18 11:45:00|8525.2|8522.4|8518.1|8515.3|8525.2|8522.4|8516.1|8513.3|388
1634557800000|2021-10-18 11:50:00|8517.7|8514.9|8519.1|8516.3|8522.1|8519.3|8513.1|8510.3|584
1634558100000|2021-10-18 11:55:00|8519.4|8516.6|8517.4|8514.6|8520.1|8517.3|8511.1|8508.3|719
1634558400000|2021-10-18 12:00:00|8516.4|8513.6|8513|8510.2|8519.4|8516.6|8509|8506.2|597
1634558700000|2021-10-18 12:05:00|8512.6|8509.8|8516.5|8513.7|8519|8516.2|8511.4|8508.6|1002
1634559000000|2021-10-18 12:10:00|8516.7|8513.9|8526.2|8523.4|8527.7|8524.9|8515|8512.2|1229
1634559300000|2021-10-18 12:15:00|8526.7|8523.9|8521.5|8518.7|8526.7|8523.9|8517.7|8514.9|913
1634559600000|2021-10-18 12:20:00|8521.3|8518.5|8523.2|8520.4|8525.7|8522.9|8518|8515.2|507
1634559900000|2021-10-18 12:25:00|8523|8520.2|8530.8|8528|8532.5|8529.7|8522.2|8519.4|1952
1634560200000|2021-10-18 12:30:00|8530.3|8527.5|8528.3|8525.5|8531.3|8528.5|8526.3|8523.5|724
1634560500000|2021-10-18 12:35:00|8528|8525.2|8529|8526.2|8531|8528.2|8519.3|8516.5|1216
1634560800000|2021-10-18 12:40:00|8529.3|8526.5|8526|8523.2|8535.6|8532.8|8524.6|8521.8|1869
1634561100000|2021-10-18 12:45:00|8525.6|8522.8|8515.1|8512.3|8525.6|8522.8|8512.3|8509.5|1182
1634561400000|2021-10-18 12:50:00|8514.8|8512|8519.3|8516.5|8521.3|8518.5|8511.9|8509.1|797
1634561700000|2021-10-18 12:55:00|8518.9|8516.1|8518.3|8515.5|8524.9|8522.1|8512.3|8509.5|1007
1634562000000|2021-10-18 13:00:00|8518.4|8515.6|8496.9|8494.1|8527.3|8524.5|8493.9|8491.1|3755
1634562300000|2021-10-18 13:05:00|8496.8|8494|8488.6|8485.8|8500.9|8498.1|8484.9|8482.1|2013
1634562600000|2021-10-18 13:10:00|8488.9|8486.1|8488.6|8485.8|8492.6|8489.8|8478.3|8475.5|2085
1634562900000|2021-10-18 13:15:00|8488.3|8485.5|8487.6|8484.8|8493.8|8491|8481.6|8478.8|1954
1634563200000|2021-10-18 13:20:00|8488.6|8485.8|8501.9|8499.1|8504.9|8502.1|8484.6|8481.8|2867
1634563500000|2021-10-18 13:25:00|8501.2|8498.4|8507.2|8504.4|8508.6|8505.8|8499.9|8497.1|1178
1634563800000|2021-10-18 13:30:00|8507.6|8504.8|8527.2|8524.4|8532.2|8529.4|8506.2|8503.4|2875
1634564100000|2021-10-18 13:35:00|8526.9|8524.1|8504.5|8501.7|8528.4|8525.6|8502.9|8500.1|3084
1634564400000|2021-10-18 13:40:00|8504.4|8501.6|8499|8496.2|8514.5|8511.7|8495.2|8492.4|1598
1634564700000|2021-10-18 13:45:00|8499.4|8496.6|8486.9|8484.1|8499.9|8497.1|8485.4|8482.6|1304
1634565000000|2021-10-18 13:50:00|8486.5|8483.7|8487|8484.2|8492.4|8489.6|8477.7|8474.9|1839
1634565300000|2021-10-18 13:55:00|8487.4|8484.6|8493.7|8490.9|8495.5|8492.7|8480.2|8477.4|1264
1634565600000|2021-10-18 14:00:00|8493.2|8490.4|8482.2|8479.4|8494.2|8491.4|8477.5|8474.7|2276
1634565900000|2021-10-18 14:05:00|8481.5|8478.7|8485.5|8482.7|8489.3|8484.4|8470.2|8467.4|3120
1634566200000|2021-10-18 14:10:00|8485.2|8482.4|8492.8|8490|8503.5|8500.7|8481.8|8479|2864
1634566500000|2021-10-18 14:15:00|8492.5|8489.7|8492.5|8489.7|8492.8|8490|8483.1|8480.3|1616
1634566800000|2021-10-18 14:20:00|8492.2|8489.4|8478.8|8476|8495|8492.2|8475.8|8473|1243
1634567100000|2021-10-18 14:25:00|8479.5|8476.7|8449.8|8447|8479.5|8476.7|8449.5|8446.7|4982
1634567400000|2021-10-18 14:30:00|8450.1|8447.3|8430.5|8427.7|8456.1|8452.3|8427.8|8425|4421
1634567700000|2021-10-18 14:35:00|8430.6|8427.8|8423.1|8420.3|8431.1|8428.3|8416.1|8413.3|3801
1634568000000|2021-10-18 14:40:00|8422.8|8420|8443.1|8440.3|8443.4|8440.6|8415.8|8413|2692
1634568300000|2021-10-18 14:45:00|8443.3|8440.5|8432.3|8429.5|8444.1|8441.3|8428.1|8425.3|4642
1634568600000|2021-10-18 14:50:00|8432.1|8429.3|8433.1|8430.3|8438.8|8436|8407.8|8405|3711
1634568900000|2021-10-18 14:55:00|8433.3|8430.5|8427.8|8425|8451.1|8448.3|8422.9|8420.1|3232
1634569200000|2021-10-18 15:00:00|8427.1|8424.3|8432.1|8429.3|8435.7|8432.9|8415.6|8412.8|1610
1634569500000|2021-10-18 15:05:00|8431.4|8428.6|8417.9|8415.1|8431.4|8428.6|8414.1|8411.3|1662
1634569800000|2021-10-18 15:10:00|8417.6|8414.8|8424.2|8421.4|8438.1|8435.3|8415.4|8412.6|1760
1634570100000|2021-10-18 15:15:00|8424.6|8421.8|8428.1|8425.3|8437.7|8434.9|8423.9|8421.1|1823
1634570400000|2021-10-18 15:20:00|8428.4|8425.6|8418.1|8415.3|8432.1|8429.3|8417.4|8414.6|1568
1634570700000|2021-10-18 15:25:00|8418.4|8415.6|8396.4|8393.6|8429.9|8427.1|8396.4|8393.6|6466
1634571000000|2021-10-18 15:30:00|8396.7|8393.9|8428|8425.2|8429|8426.2|8396.7|8393.9|4523
1634571300000|2021-10-18 15:35:00|8427.7|8424.9|8434.5|8431.7|8436.7|8433.9|8427|8424.2|1645
1634571600000|2021-10-18 15:40:00|8434.9|8432.1|8420.7|8417.9|8435.4|8432.6|8418|8415.2|1805
1634571900000|2021-10-18 15:45:00|8421.7|8418.9|8425.7|8422.9|8426.4|8423.6|8418.4|8415.6|1362
1634572200000|2021-10-18 15:50:00|8425.8|8423|8427.7|8424.9|8431.3|8428.5|8420.7|8417.9|1083
1634572500000|2021-10-18 15:55:00|8426.7|8423.9|8413.4|8410.6|8427.5|8424.7|8411|8408.2|5966
1634572800000|2021-10-18 16:00:00|8413.9|8411.1|8397|8394.2|8421.7|8418.9|8396.3|8393.5|3400
1634573100000|2021-10-18 16:05:00|8396.3|8393.5|8399.3|8396.5|8405|8402.2|8396|8393.2|1818
1634573400000|2021-10-18 16:10:00|8399|8396.2|8398|8395.2|8409.5|8406.7|8396.7|8393.9|1514
1634573700000|2021-10-18 16:15:00|8397.7|8394.9|8401.3|8398.5|8403|8400.2|8390.7|8387.9|1512
1634574000000|2021-10-18 16:20:00|8401.7|8398.9|8411.3|8408.5|8416|8413.2|8396|8393.2|1484
1634574300000|2021-10-18 16:25:00|8411.2|8408.4|8408|8405.2|8414|8411.2|8405.6|8402.8|1402
1634574600000|2021-10-18 16:30:00|8407.8|8405|8410.3|8407.5|8411.6|8408.8|8404.6|8401.8|592
1634574900000|2021-10-18 16:35:00|8410|8407.2|8380.6|8377.8|8410.3|8407.5|8380.6|8377.8|2060
1634575200000|2021-10-18 16:40:00|8381.3|8378.5|8389|8386.2|8400.6|8397.8|8381.3|8378.5|1258
1634575500000|2021-10-18 16:45:00|8390|8387.2|8392|8389.2|8394.8|8392|8380.6|8377.8|1570
1634575800000|2021-10-18 16:50:00|8391.6|8388.8|8389.9|8387.1|8392.8|8390|8383.3|8380.5|1064
1634576100000|2021-10-18 16:55:00|8389.4|8386.6|8384.9|8382.1|8397.1|8394.3|8384.1|8381.3|1230
1634576400000|2021-10-18 17:00:00|8385.9|8383.1|8381.6|8378.8|8388.3|8385.5|8379.9|8377.1|903
1634576700000|2021-10-18 17:05:00|8381.9|8379.1|8373.9|8371.1|8382.6|8379.8|8371.6|8368.8|1364
1634577000000|2021-10-18 17:10:00|8373.4|8370.6|8375.9|8373.1|8379.9|8377.1|8373.3|8370.5|1466
1634577300000|2021-10-18 17:15:00|8375.6|8372.8|8391.6|8388.8|8391.6|8388.8|8374.9|8372.1|2558
1634577600000|2021-10-18 17:20:00|8391.4|8388.6|8391.4|8388.6|8397.7|8394.9|8388.9|8386.1|1015
1634577900000|2021-10-18 17:25:00|8391.3|8388.5|8387.4|8384.6|8395.1|8392.3|8385.9|8383.1|1133
1634578200000|2021-10-18 17:30:00|8387.3|8384.5|8377.1|8374.3|8392.7|8389.9|8371.4|8368.6|1589
1634578500000|2021-10-18 17:35:00|8377.3|8374.5|8369.4|8366.6|8380.1|8377.3|8367.9|8365.1|959
1634578800000|2021-10-18 17:40:00|8369.1|8366.3|8370.7|8367.9|8374.3|8371.5|8364.4|8361.6|1735
1634579100000|2021-10-18 17:45:00|8370.9|8368.1|8367.2|8364.4|8373.2|8370.4|8361.2|8358.4|2109
1634579400000|2021-10-18 17:50:00|8367.1|8364.3|8375.2|8372.4|8376.6|8373.8|8366.7|8363.9|865
1634579700000|2021-10-18 17:55:00|8375.6|8372.8|8368.6|8365.8|8376.1|8373.3|8368.6|8365.8|1035
1634580000000|2021-10-18 18:00:00|8369.1|8366.3|8364.6|8361.8|8370.6|8367.8|8358.9|8356.1|2094
1634580300000|2021-10-18 18:05:00|8364.9|8362.1|8369.6|8366.8|8369.7|8366.9|8354.2|8351.4|2204
1634580600000|2021-10-18 18:10:00|8369.7|8366.9|8360.7|8357.9|8371.6|8368.8|8353.5|8350.7|2356
1634580900000|2021-10-18 18:15:00|8360.9|8358.1|8366|8363.2|8367.2|8364.4|8360.9|8358.1|994
1634581200000|2021-10-18 18:20:00|8366.4|8363.6|8368.7|8365.9|8371.8|8369|8364.2|8361.4|4909
1634581500000|2021-10-18 18:25:00|8368.5|8365.7|8387.1|8384.3|8397.8|8395|8365.8|8363|8671
1634581800000|2021-10-18 18:30:00|8387.5|8384.7|8383.5|8380.7|8388.3|8385.5|8377.6|8374.8|1833
1634582100000|2021-10-18 18:35:00|8383.1|8380.3|8374.3|8371.5|8387|8384.2|8373.3|8370.5|1063
1634582400000|2021-10-18 18:40:00|8374.5|8371.7|8373.4|8370.6|8375.8|8373|8372.8|8370|486
1634582700000|2021-10-18 18:45:00|8373.3|8370.5|8375.9|8373.1|8377.4|8374.6|8372.8|8370|1151
1634583000000|2021-10-18 18:50:00|8375.8|8373|8378.6|8375.8|8381.1|8378.3|8375.8|8373|495
1634583300000|2021-10-18 18:55:00|8378.4|8375.6|8381.7|8378.9|8384.7|8381.9|8378.4|8375.6|882
1634583600000|2021-10-18 19:00:00|8381.4|8378.6|8383.4|8380.6|8383.9|8381.1|8380.4|8377.6|485
1634583900000|2021-10-18 19:05:00|8383.2|8380.4|8380|8377.2|8383.9|8381.1|8379.5|8376.7|926
1634584200000|2021-10-18 19:10:00|8379.7|8376.9|8380.4|8377.6|8380.4|8377.6|8377.2|8374.4|379
1634584500000|2021-10-18 19:15:00|8380|8377.2|8382.4|8379.6|8382.4|8379.6|8379|8376.2|224
1634584800000|2021-10-18 19:20:00|8382|8379.2|8386|8383.2|8387.5|8384.7|8382|8379.2|852
1634585100000|2021-10-18 19:25:00|8386.2|8383.4|8382.8|8380|8386.5|8383.7|8381.7|8378.9|2908
1634585400000|2021-10-18 19:30:00|8382.3|8379.5|8378.3|8375.5|8382.3|8379.5|8376|8373.2|191
1634585700000|2021-10-18 19:35:00|8378.2|8375.4|8378.3|8375.5|8380|8377.2|8375.8|8373|210
1634586000000|2021-10-18 19:40:00|8378.5|8375.7|8379.8|8377|8380|8377.2|8377.3|8374.5|407
1634586300000|2021-10-18 19:45:00|8379.6|8376.8|8379.6|8376.8|8381.3|8378.5|8379.6|8376.8|178
1634586600000|2021-10-18 19:50:00|8379.9|8377.1|8376.6|8373.8|8382.3|8379.5|8375.6|8372.8|180
1634586900000|2021-10-18 19:55:00|8376.1|8373.3|8369.6|8366.8|8378.1|8375.3|8369.1|8366.3|307
1634587200000|2021-10-18 20:00:00|8368.9|8366.1|8370.8|8368|8372.4|8369.6|8367.1|8364.3|158
1634587500000|2021-10-18 20:05:00|8370.9|8368.1|8367.3|8364.5|8371.4|8368.6|8365.9|8363.1|150
1634587800000|2021-10-18 20:10:00|8367.4|8364.6|8367.7|8364.9|8371.3|8368.5|8367.4|8364.6|271
1634588100000|2021-10-18 20:15:00|8368.2|8365.4|8370.9|8368.1|8371.9|8369.1|8367.7|8364.9|129
1634588400000|2021-10-18 20:20:00|8371.2|8368.4|8367.7|8364.9|8371.2|8368.4|8366.2|8363.4|99
1634588700000|2021-10-18 20:25:00|8368.4|8365.6|8370.4|8367.6|8370.7|8367.9|8368.2|8365.4|118
1634589000000|2021-10-18 20:30:00|8370.2|8367.4|8367.2|8364.4|8371.4|8368.6|8366.4|8363.6|75
1634589300000|2021-10-18 20:35:00|8367.1|8364.3|8361.9|8359.1|8367.4|8364.6|8360.2|8357.4|638
1634589600000|2021-10-18 20:40:00|8362.1|8359.3|8361|8358.2|8362.9|8360.1|8359|8356.2|99
1634589900000|2021-10-18 20:45:00|8360.9|8358.1|8360.9|8358.1|8363.5|8360.7|8359.4|8356.6|157
1634590200000|2021-10-18 20:50:00|8360.7|8357.9|8359.9|8357.1|8362.9|8360.1|8359.5|8356.7|124
1634590500000|2021-10-18 20:55:00|8360|8357.2|8364.5|8361.7|8366.6|8362.4|8359.9|8356.6|274
1634590800000|2021-10-18 21:00:00|8364|8361.2|8367|8357|8367.1|8361.2|8364|8356|1
1634591100000|2021-10-18 21:05:00|8364.5|8360.5|8368.9|8358.9|8368.9|8361.1|8364.5|8357.9|2
1634591400000|2021-10-18 21:10:00|8369.4|8359.4|8370.4|8360.4|8373.1|8367.1|8362.8|8357.9|11
1634591700000|2021-10-18 21:15:00|8367.3|8364.5|8370.9|8360.9|8372.9|8366.5|8367.3|8360.4|4
1634592300000|2021-10-18 21:25:00|8371.5|8368.7|8370.4|8360.4|8372.1|8368.7|8370.4|8360.4|3
1634592600000|2021-10-18 21:30:00|8365.6|8362.8|8370.4|8360.4|8370.4|8362.8|8362.8|8359.9|2
1634593500000|2021-10-18 21:45:00|||||||||2
1634593800000|2021-10-18 21:50:00|8369.3|8366.5|8369.8|8367|8369.8|8367|8369.3|8366.5|3
1634594100000|2021-10-18 21:55:00|8368.4|8365.6|8371.4|8361.4|8371.9|8365.6|8368.4|8361.4|2
1634601600000|2021-10-19 00:00:00|8379.2|8375.2|8377.7|8374.9|8385.6|8382.8|8371.1|8368.3|355
1634601900000|2021-10-19 00:05:00|8376.7|8373.9|8368.7|8365.9|8379.6|8376.8|8364.6|8361.8|195
1634602200000|2021-10-19 00:10:00|8369.4|8366.6|8367|8364.2|8369.4|8366.6|8365|8362.1|34
1634602500000|2021-10-19 00:15:00|8366.7|8363.9|8377.5|8374.7|8378|8375.2|8366.7|8363.9|59
1634602800000|2021-10-19 00:20:00|8377.7|8374.9|8371.5|8368.7|8378.5|8375.7|8370|8367.2|51
1634603100000|2021-10-19 00:25:00|8371.4|8368.6|8373.5|8370.7|8373.9|8371.1|8370.9|8368.1|74
1634603400000|2021-10-19 00:30:00|8373.2|8370.4|8369.9|8367.1|8373.5|8370.7|8369.9|8367.1|24
1634603700000|2021-10-19 00:35:00|8368.4|8365.6|8359.3|8356.5|8368.5|8365.7|8359.3|8356.5|105
1634604000000|2021-10-19 00:40:00|8359.2|8356.4|8359.6|8356.8|8360.5|8357.7|8357.5|8354.7|177
1634604300000|2021-10-19 00:45:00|8360.3|8357.5|8353|8350.2|8360.3|8357.5|8349.1|8346.3|239
1634604600000|2021-10-19 00:50:00|8352.5|8349.7|8348.3|8345.5|8352.5|8349.7|8346.5|8343.7|206
1634604900000|2021-10-19 00:55:00|8348|8345.2|8351.5|8348.7|8355.8|8353|8348|8345.2|83
1634605200000|2021-10-19 01:00:00|8351.8|8349|8346.5|8343.7|8353.5|8350.7|8338|8335.2|499
1634605500000|2021-10-19 01:05:00|8346.2|8343.4|8348.6|8345.8|8359|8356.2|8342.3|8339.5|346
1634605800000|2021-10-19 01:10:00|8348.3|8345.5|8352.3|8349.5|8353.1|8350.3|8340.3|8337.5|253
1634606100000|2021-10-19 01:15:00|8352.6|8349.8|8349.3|8346.5|8355.1|8352.3|8345|8342.2|139
1634606400000|2021-10-19 01:20:00|8349.6|8346.8|8364.3|8361.5|8365.6|8362.8|8348.3|8345.5|329
1634606700000|2021-10-19 01:25:00|8364.1|8361.3|8351.1|8348.3|8366.3|8363.5|8347.8|8345|336
1634607000000|2021-10-19 01:30:00|8350.3|8347.5|8357.3|8354.5|8358.4|8355.6|8343.3|8340.5|386
1634607300000|2021-10-19 01:35:00|8356.9|8354.1|8358.9|8356.1|8363.2|8360.4|8353.6|8350.8|256
1634607600000|2021-10-19 01:40:00|8359.4|8356.6|8377.2|8374.4|8381.4|8378.6|8359.4|8356.6|501
1634607900000|2021-10-19 01:45:00|8377.4|8374.6|8380.9|8378.1|8385.5|8382.7|8376.4|8373.6|459
1634608200000|2021-10-19 01:50:00|8380.5|8377.7|8387.5|8384.7|8388.4|8385.6|8379.5|8376.7|346
1634608500000|2021-10-19 01:55:00|8387.4|8384.6|8381.9|8379.1|8390.2|8387.4|8377.9|8375.1|772
1634608800000|2021-10-19 02:00:00|8382.4|8379.6|8385|8382.2|8388.5|8385.7|8380.5|8377.7|217
1634609100000|2021-10-19 02:05:00|8384.9|8382.1|8372.9|8370.1|8385.9|8383.1|8371.4|8368.6|241
1634609400000|2021-10-19 02:10:00|8373.2|8370.4|8373.8|8371|8374.4|8371.6|8369.3|8366.5|74
1634609700000|2021-10-19 02:15:00|8373.6|8370.8|8380.8|8378|8381.3|8378.5|8373.5|8370.7|46
1634610000000|2021-10-19 02:20:00|8381.3|8378.5|8378.8|8376|8383.5|8380.7|8378.5|8375.7|41
1634610300000|2021-10-19 02:25:00|8378.5|8375.7|8377.8|8375|8381.5|8378.7|8377.8|8375|23
1634610600000|2021-10-19 02:30:00|8378.2|8375.4|8375.5|8372.7|8384.3|8381.5|8375.3|8372.5|180
1634610900000|2021-10-19 02:35:00|8375.1|8372.3|8371.2|8368.4|8376.5|8373.7|8371.2|8368.4|674
1634611200000|2021-10-19 02:40:00|8371.7|8368.9|8389.1|8386.3|8389.3|8386.5|8370.1|8367.3|352
1634611500000|2021-10-19 02:45:00|8389.3|8386.5|8404|8401.2|8404|8401.2|8389.1|8386.3|644
1634611800000|2021-10-19 02:50:00|8403.8|8401|8401.1|8398.3|8403.8|8401|8396|8393.2|281
1634612100000|2021-10-19 02:55:00|8400.8|8398|8393|8390.2|8400.8|8398|8393|8390.2|461
1634612400000|2021-10-19 03:00:00|8392.1|8389.3|8392.1|8389.3|8397.8|8395|8390|8387.2|205
1634612700000|2021-10-19 03:05:00|8392.5|8389.7|8387.1|8384.3|8395|8392.2|8384.6|8381.8|331
1634613000000|2021-10-19 03:10:00|8387.8|8385|8376.8|8374|8390.8|8388|8375.9|8373.1|692
1634613300000|2021-10-19 03:15:00|8376.9|8374.1|8375.8|8373|8377.9|8375.1|8371.4|8368.6|139
1634613600000|2021-10-19 03:20:00|8375.3|8372.5|8380.8|8378|8385.3|8382.5|8372.3|8369.5|234
1634613900000|2021-10-19 03:25:00|8380.9|8378.1|8378.1|8375.3|8385.9|8383.1|8377.4|8374.6|173
1634614200000|2021-10-19 03:30:00|8378.2|8375.4|8379.1|8376.3|8382.4|8379.6|8378.1|8375.3|38
1634614500000|2021-10-19 03:35:00|8379.2|8376.4|8381.4|8378.6|8382.4|8379.6|8378.6|8375.8|34
1634614800000|2021-10-19 03:40:00|8381.9|8379.1|8380.5|8377.7|8382.9|8380.1|8377.2|8374.4|52
1634615100000|2021-10-19 03:45:00|8380.9|8378.1|8383.4|8380.6|8385|8382.2|8380.9|8378.1|68
1634615400000|2021-10-19 03:50:00|8383.2|8380.4|8383.9|8381.1|8385|8382.2|8383|8380.2|6
1634615700000|2021-10-19 03:55:00|8383.5|8380.7|8383|8380.2|8383.9|8381.1|8381.4|8378.6|14
1634616000000|2021-10-19 04:00:00|8382.5|8379.7|8383.4|8380.6|8383.9|8381.1|8381.9|8379.1|25
1634616300000|2021-10-19 04:05:00|8383|8380.2|8387|8384.2|8387.2|8384.4|8382.9|8380.1|34
1634616600000|2021-10-19 04:10:00|8387.4|8384.6|8390.5|8387.7|8390.5|8387.7|8387.4|8384.6|111
1634616900000|2021-10-19 04:15:00|8389.8|8387|8389|8386.2|8391.3|8388.5|8387.8|8385|34
1634617200000|2021-10-19 04:20:00|8389.3|8386.5|8389|8386.2|8389.8|8387|8386.3|8383.5|12
1634617500000|2021-10-19 04:25:00|8389.3|8386.5|8391.8|8389|8392.5|8389.7|8389.3|8386.5|7
1634617800000|2021-10-19 04:30:00|8391.7|8388.9|8390|8387.2|8392.3|8389.5|8388.3|8385.5|91
1634618100000|2021-10-19 04:35:00|8388.4|8384.4|8387.8|8385|8388.8|8386|8384.8|8382|68
1634618400000|2021-10-19 04:40:00|8387.5|8384.7|8390.6|8387.8|8390.6|8387.8|8386.8|8384|54
1634618700000|2021-10-19 04:45:00|8390.3|8387.5|8391.8|8389|8391.8|8389|8390.3|8387.5|44
1634619000000|2021-10-19 04:50:00|8391.9|8389.1|8395.9|8393.1|8396.3|8393.5|8391.8|8389|27
1634619300000|2021-10-19 04:55:00|8395.8|8393|8396.8|8394|8396.9|8394.1|8394.6|8391.8|59
1634619600000|2021-10-19 05:00:00|8397.1|8394.3|8396.8|8394|8398|8395.1|8395.1|8392.3|30
1634619900000|2021-10-19 05:05:00|8396.4|8393.6|8398.9|8396.1|8400.8|8398|8393.9|8391.1|219
1634620200000|2021-10-19 05:10:00|8399.3|8396.5|8403.7|8400.9|8404.8|8402|8398.6|8395.8|118
1634620500000|2021-10-19 05:15:00|8403.9|8401.1|8406.6|8403.8|8409.4|8406.6|8403.7|8400.9|196
1634620800000|2021-10-19 05:20:00|8406.2|8403.4|8407.9|8405.1|8407.9|8405.1|8405.6|8402.8|73
1634621100000|2021-10-19 05:25:00|8407.7|8404.9|8410.9|8408.1|8411.4|8408.6|8406.9|8404.1|282
1634621400000|2021-10-19 05:30:00|8411.2|8408.4|8413.7|8410.9|8421.7|8418.9|8410.7|8407.9|500
1634621700000|2021-10-19 05:35:00|8413.6|8410.8|8412.6|8409.8|8413.7|8410.9|8410.7|8407.9|182
1634622000000|2021-10-19 05:40:00|8412.1|8409.3|8412.2|8409.4|8413.7|8410.9|8409.7|8406.9|103
1634622300000|2021-10-19 05:45:00|8412.3|8409.5|8407.5|8404.7|8413.2|8410.4|8407.5|8404.7|111
1634622600000|2021-10-19 05:50:00|8407.7|8404.9|8416.5|8413.7|8416.7|8413.9|8407.5|8404.7|156
1634622900000|2021-10-19 05:55:00|8416.2|8413.4|8420.5|8417.7|8421.3|8418.2|8415.8|8413|178
1634623200000|2021-10-19 06:00:00|8420.7|8417.9|8425.7|8422.9|8428.3|8425.5|8418.7|8415.9|387
1634623500000|2021-10-19 06:05:00|8425.8|8423|8424.5|8421.7|8427.5|8424.7|8420.7|8417.9|212
1634623800000|2021-10-19 06:10:00|8424.2|8421.4|8423.7|8420.9|8425.8|8423|8422|8419.2|156
1634624100000|2021-10-19 06:15:00|8423.5|8420.7|8429.5|8426.7|8430|8427.2|8423|8420.2|184
1634624400000|2021-10-19 06:20:00|8430|8427.2|8434.1|8431.3|8435.1|8432.3|8429|8426.2|1446
1634624700000|2021-10-19 06:25:00|8434.5|8431.7|8431.5|8428.7|8434.6|8431.8|8430.6|8427.8|254
1634625000000|2021-10-19 06:30:00|8431.3|8428.5|8446.6|8443.8|8448.6|8445.8|8430.5|8427.7|563
1634625300000|2021-10-19 06:35:00|8447.6|8444.8|8440.5|8437.7|8448.3|8445.5|8439.9|8437.1|655
1634625600000|2021-10-19 06:40:00|8440.6|8437.8|8436|8433.2|8444|8441.2|8434.1|8427.2|646
1634625900000|2021-10-19 06:45:00|8436.1|8433.3|8428.4|8425.6|8436.6|8433.8|8426.6|8423.8|665
1634626200000|2021-10-19 06:50:00|8428.6|8425.8|8427.6|8424.8|8428.9|8426.1|8425.9|8423.1|495
1634626500000|2021-10-19 06:55:00|8427.9|8425.1|8418.4|8415.6|8428.9|8425.8|8413.1|8410.3|1175
1634626800000|2021-10-19 07:00:00|8418.6|8415.8|8426.6|8423.8|8428.6|8425.8|8418.4|8415.6|484
1634627100000|2021-10-19 07:05:00|8426.3|8423.5|8426.6|8423.8|8431.6|8428.8|8425.4|8422.6|270
1634627400000|2021-10-19 07:10:00|8425.9|8423.1|8434.6|8431.8|8435.9|8433.1|8424.7|8421.9|509
1634627700000|2021-10-19 07:15:00|8434.4|8431.6|8431|8428.2|8436.4|8433.6|8429.5|8426.7|367
1634628000000|2021-10-19 07:20:00|8431.2|8428.4|8415.4|8412.6|8431.2|8428.4|8411.9|8409.1|2485
1634628300000|2021-10-19 07:25:00|8415.9|8413.1|8420.8|8418|8422.9|8420.1|8414.9|8412.1|465
1634628600000|2021-10-19 07:30:00|8420.4|8417.6|8420.9|8418.1|8423.9|8421.1|8418.3|8415.5|518
1634628900000|2021-10-19 07:35:00|8420.8|8418|8423.9|8421.1|8424.3|8421.5|8415.3|8412.5|468
1634629200000|2021-10-19 07:40:00|8424.3|8421.5|8432.2|8429.4|8433.9|8431.1|8422.8|8420|1725
1634629500000|2021-10-19 07:45:00|8432.1|8429.3|8435.2|8432.4|8438.6|8435.8|8431.6|8428.8|685
1634629800000|2021-10-19 07:50:00|8435.3|8432.5|8438.5|8435.7|8440|8437.2|8428.5|8425.7|566
1634630100000|2021-10-19 07:55:00|8439|8436.2|8437.8|8435|8439.5|8436.7|8434.5|8431.7|626
1634630400000|2021-10-19 08:00:00|8438.2|8435.4|8435|8432.2|8441.2|8438.4|8429|8426.2|590
1634630700000|2021-10-19 08:05:00|8435.2|8432.4|8435.9|8433.1|8440.9|8438.1|8430|8427.2|774
1634631000000|2021-10-19 08:10:00|8436|8433.2|8427|8424.2|8439.9|8437.1|8424.9|8422.1|1000
1634631300000|2021-10-19 08:15:00|8427.2|8424.4|8423.9|8421.1|8429.5|8426.7|8418.2|8415.4|1626
1634631600000|2021-10-19 08:20:00|8424.9|8422.1|8431.5|8428.7|8431.8|8429|8422.7|8419.9|911
1634631900000|2021-10-19 08:25:00|8431.8|8429|8428.8|8426|8433.8|8431|8420.2|8417.4|3796
1634632200000|2021-10-19 08:30:00|8429.8|8427|8419.5|8416.7|8432.8|8430|8411.6|8408.8|5673
1634632500000|2021-10-19 08:35:00|8420|8417.2|8420.8|8418|8427.8|8425|8418.2|8415.4|1833
1634632800000|2021-10-19 08:40:00|8421.5|8418.7|8429|8426.2|8430.5|8427.7|8419.5|8416.7|1031
1634633100000|2021-10-19 08:45:00|8429.1|8426.3|8437.8|8435|8444.1|8441.3|8426.8|8424|1638
1634633400000|2021-10-19 08:50:00|8438.1|8435.3|8437.9|8435.1|8439.5|8436.7|8432.7|8429.9|560
1634633700000|2021-10-19 08:55:00|8437.4|8434.6|8443.7|8440.9|8447.4|8444.6|8436.1|8433.3|3345
1634634000000|2021-10-19 09:00:00|8442.4|8439.6|8445.4|8442.6|8446.4|8443.6|8438.4|8435.6|898
1634634300000|2021-10-19 09:05:00|8445.9|8443.1|8459.4|8456.6|8462.7|8459.9|8443.4|8440.6|3915
1634634600000|2021-10-19 09:10:00|8460|8457.2|8458.5|8455.7|8462|8459.2|8455.7|8452.9|1268
1634634900000|2021-10-19 09:15:00|8458.4|8455.6|8449.2|8446.4|8458.4|8455.6|8447.7|8444.9|1293
1634635200000|2021-10-19 09:20:00|8449.4|8446.6|8452|8449.2|8453.7|8450.9|8447.4|8444.6|995
1634635500000|2021-10-19 09:25:00|8452.4|8449.6|8457.2|8454.4|8457.9|8455.1|8451.4|8448.6|839
1634635800000|2021-10-19 09:30:00|8456.9|8454.1|8457.2|8454.4|8460.7|8457.9|8455.4|8452.6|729
1634636100000|2021-10-19 09:35:00|8457.4|8454.6|8462.9|8460.1|8464.4|8461.6|8456.9|8454.1|1105
1634636400000|2021-10-19 09:40:00|8462.7|8459.9|8463.4|8460.6|8464.4|8461.6|8456.4|8453.6|962
1634636700000|2021-10-19 09:45:00|8463.2|8460.4|8465|8462.2|8466.7|8463.9|8462.7|8459.9|1214
1634637000000|2021-10-19 09:50:00|8465.4|8462.6|8451.7|8448.9|8466|8463.2|8451.1|8448.3|2148
1634637300000|2021-10-19 09:55:00|8452.1|8449.3|8446.4|8443.6|8453.1|8450.3|8444.7|8441.9|2018
1634637600000|2021-10-19 10:00:00|8446.1|8443.3|8456.4|8453.6|8458|8455.2|8441.8|8439|963
1634637900000|2021-10-19 10:05:00|8457.4|8454.6|8463.2|8460.4|8466|8463.2|8451.4|8448.6|932
1634638200000|2021-10-19 10:10:00|8463.1|8460.3|8463.4|8460.6|8468.4|8465.6|8461.4|8458.6|961
1634638500000|2021-10-19 10:15:00|8463.7|8460.9|8451.4|8448.6|8465.7|8462.9|8450.2|8447.4|910
1634638800000|2021-10-19 10:20:00|8451.2|8448.4|8454.2|8451.4|8455.4|8452.6|8449.7|8446.9|743
1634639100000|2021-10-19 10:25:00|8453.7|8450.9|8449.2|8446.4|8456.4|8453.6|8446.7|8443.9|465
1634639400000|2021-10-19 10:30:00|8448.4|8445.6|8443.8|8441|8449.4|8446.6|8439.7|8436.9|989
1634639700000|2021-10-19 10:35:00|8443.3|8440.5|8453.6|8450.8|8453.6|8450.8|8443.3|8440.5|1979
1634640000000|2021-10-19 10:40:00|8453.5|8450.7|8451.6|8448.8|8456.6|8453.8|8450.6|8447.8|400
1634640300000|2021-10-19 10:45:00|8451.9|8449.1|8460.6|8457.8|8463.6|8460.8|8451.6|8448.8|2753
1634640600000|2021-10-19 10:50:00|8461|8458.2|8462.6|8459.8|8463.6|8460.8|8456.6|8453.8|427
1634640900000|2021-10-19 10:55:00|8463.1|8460.3|8460.6|8457.8|8465.6|8462.8|8456.6|8453.8|582
1634641200000|2021-10-19 11:00:00|8460|8457.2|8461.6|8458.8|8464.6|8461.8|8458|8455.2|396
1634641500000|2021-10-19 11:05:00|8462.2|8459.4|8455.6|8452.8|8463.6|8460.8|8454.6|8451.8|565
1634641800000|2021-10-19 11:10:00|8455.4|8452.6|8459.9|8457.1|8461.1|8458.3|8450.3|8447.5|354
1634642100000|2021-10-19 11:15:00|8460.9|8458.1|8453.4|8450.6|8460.9|8458.1|8453.4|8450.6|371
1634642400000|2021-10-19 11:20:00|8453.8|8451|8455.3|8452.5|8459.6|8456.8|8453.1|8450.3|1311
1634642700000|2021-10-19 11:25:00|8455.6|8452.8|8459.6|8456.8|8461.3|8458.5|8455.6|8452.8|348
1634643000000|2021-10-19 11:30:00|8459.8|8457|8454.3|8451.5|8459.8|8457|8450.3|8447.5|363
1634643300000|2021-10-19 11:35:00|8454.4|8451.6|8452.2|8449.4|8454.4|8451.6|8447.1|8444.3|501
1634643600000|2021-10-19 11:40:00|8452.5|8449.7|8451.2|8448.4|8454.9|8452.1|8444.4|8441.6|428
1634643900000|2021-10-19 11:45:00|8451.9|8449.1|8452.2|8449.4|8455.2|8452.4|8447.4|8444.6|294
1634644200000|2021-10-19 11:50:00|8451.9|8449.1|8448.2|8445.4|8454.2|8451.4|8446.7|8443.9|429
1634644500000|2021-10-19 11:55:00|8448.6|8445.8|8449.2|8446.4|8451.7|8448.9|8445.2|8442.4|539
1634644800000|2021-10-19 12:00:00|8449.4|8446.6|8448.2|8445.4|8456.4|8453.6|8443.2|8440.4|733
1634645100000|2021-10-19 12:05:00|8448.1|8445.3|8450.3|8447.5|8454.9|8452.1|8448|8445.2|1528
1634645400000|2021-10-19 12:10:00|8450.5|8447.7|8441.8|8439|8452.3|8449.5|8439.8|8437|697
1634645700000|2021-10-19 12:15:00|8442.1|8439.3|8441.3|8438.5|8447.3|8444.5|8438.2|8435.4|1216
1634646000000|2021-10-19 12:20:00|8440.9|8438.1|8446.6|8443.8|8450.5|8447.7|8439.5|8436.7|1613
1634646300000|2021-10-19 12:25:00|8446.5|8443.7|8440.5|8437.7|8449.1|8446.3|8436.5|8433.7|2230
1634646600000|2021-10-19 12:30:00|8440.6|8437.8|8431.5|8428.7|8443.5|8440.7|8426.1|8423.3|1701
1634646900000|2021-10-19 12:35:00|8431|8428.2|8428.3|8425.5|8431.5|8428.7|8417|8414.2|1781
1634647200000|2021-10-19 12:40:00|8428.4|8425.6|8424.8|8422|8438.9|8435.3|8424.8|8422|1450
1634647500000|2021-10-19 12:45:00|8425.8|8423|8416.1|8413.3|8426.4|8423.6|8412.5|8409.7|2407
1634647800000|2021-10-19 12:50:00|8416|8413.2|8415.1|8412.3|8417.2|8414.4|8401.8|8399|3925
1634648100000|2021-10-19 12:55:00|8414.7|8411.9|8412.8|8410|8426.1|8423.3|8410.7|8407.9|2198
1634648400000|2021-10-19 13:00:00|8412.5|8409.7|8405.1|8402.3|8420|8417.2|8400.1|8397.3|3207
1634648700000|2021-10-19 13:05:00|8405.3|8402.5|8413.4|8410.6|8426.4|8423.6|8405.3|8402.5|2015
1634649000000|2021-10-19 13:10:00|8413.1|8410.3|8404|8401.2|8413.1|8410.3|8398.7|8395.9|4637
1634649300000|2021-10-19 13:15:00|8404.1|8401.3|8364.2|8361.4|8407.5|8404.7|8363.6|8360.8|6236
1634649600000|2021-10-19 13:20:00|8364.4|8361.6|8357.5|8354.7|8377.4|8374.6|8355|8352.2|4583
1634649900000|2021-10-19 13:25:00|8356.5|8353.7|8353.7|8350.9|8375.4|8372.6|8347.4|8344.6|8485
1634650200000|2021-10-19 13:30:00|8353.2|8350.4|8337.1|8334.3|8361.4|8358.6|8325.9|8321.4|7421
1634650500000|2021-10-19 13:35:00|8336.4|8333.6|8365|8362.2|8367.6|8364.8|8334.5|8331.7|4070
1634650800000|2021-10-19 13:40:00|8364.6|8361.8|8357.3|8354.5|8373.3|8370.5|8357|8354.2|4211
1634651100000|2021-10-19 13:45:00|8357|8354.2|8378.6|8375.8|8390.6|8387.8|8352|8349.2|5098
1634651400000|2021-10-19 13:50:00|8378.8|8376|8393.9|8391.1|8395.3|8392.5|8373.6|8370.8|3171
1634651700000|2021-10-19 13:55:00|8394.6|8391.8|8395.1|8392.3|8402.3|8399.5|8390|8387.2|1922
1634652000000|2021-10-19 14:00:00|8395.6|8392.8|8400.1|8397.3|8407.3|8404.5|8394.6|8391.8|2771
1634652300000|2021-10-19 14:05:00|8400.2|8397.4|8387.4|8384.6|8406|8403.2|8385.6|8382.8|2205
1634652600000|2021-10-19 14:10:00|8387.3|8384.5|8364.3|8361.5|8387.9|8385.1|8362.7|8359.9|3191
1634652900000|2021-10-19 14:15:00|8364.7|8361.9|8377.9|8375.1|8384.7|8381.9|8364.3|8361.5|1225
1634653200000|2021-10-19 14:20:00|8377.6|8374.8|8378.3|8375.5|8381.3|8378.5|8368.3|8365.5|2148
1634653500000|2021-10-19 14:25:00|8378.4|8375.6|8377|8374.2|8384.6|8381.8|8374.6|8371.8|2011
1634653800000|2021-10-19 14:30:00|8377.7|8374.9|8383.1|8380.3|8389.6|8386.8|8376|8373.2|2334
1634654100000|2021-10-19 14:35:00|8383.6|8380.8|8375|8372.2|8385.3|8382.5|8370.6|8367.8|3486
1634654400000|2021-10-19 14:40:00|8375.3|8372.5|8392.6|8389.8|8393.6|8390.8|8375.3|8372.5|2333
1634654700000|2021-10-19 14:45:00|8391.5|8388.7|8399|8396.2|8399.6|8396.8|8389|8386.2|1322
1634655000000|2021-10-19 14:50:00|8398.2|8395.4|8422.5|8419.7|8425.2|8422.4|8396|8393.2|5338
1634655300000|2021-10-19 14:55:00|8422.9|8420.1|8414.1|8411.3|8433.2|8430.4|8412.4|8409.6|3053
1634655600000|2021-10-19 15:00:00|8413.6|8410.8|8417.5|8414.7|8422.7|8419.9|8412.2|8409.4|1711
1634655900000|2021-10-19 15:05:00|8417.4|8414.6|8419.1|8416.3|8423.5|8420.7|8414|8411.2|1243
1634656200000|2021-10-19 15:10:00|8419.5|8416.7|8429.6|8426.8|8429.6|8426.8|8418.9|8416.1|1839
1634656500000|2021-10-19 15:15:00|8429.5|8426.7|8424.1|8421.3|8432.1|8429.3|8420|8417.2|4299
1634656800000|2021-10-19 15:20:00|8424.5|8421.7|8441.8|8439|8446.1|8443.3|8424.1|8421.3|3019
1634657100000|2021-10-19 15:25:00|8442.1|8439.3|8442|8439.2|8449.4|8446.6|8432|8429.2|4522
1634657400000|2021-10-19 15:30:00|8441.9|8439.1|8455.2|8452.4|8459.7|8456.9|8440|8437.2|5301
1634657700000|2021-10-19 15:35:00|8454.7|8451.9|8451.7|8448.9|8464|8461.2|8450.1|8447.3|3529
1634658000000|2021-10-19 15:40:00|8451.6|8448.8|8447.6|8444.8|8456.2|8453.4|8440.7|8437.9|1773
1634658300000|2021-10-19 15:45:00|8447.4|8444.6|8448.9|8446.1|8459|8456.2|8444.7|8441.9|2609
1634658600000|2021-10-19 15:50:00|8449.2|8446.4|8457|8454.2|8460.5|8457.7|8447.1|8444.3|1010
1634658900000|2021-10-19 15:55:00|8456.4|8453.6|8453.8|8451|8459.4|8456.6|8450|8447.2|1211
1634659200000|2021-10-19 16:00:00|8454|8451.2|8458.3|8455.5|8460.6|8457.8|8452.6|8449.8|2319
1634659500000|2021-10-19 16:05:00|8458|8455.2|8459.9|8457.1|8460.3|8457.5|8453.6|8450.8|855
1634659800000|2021-10-19 16:10:00|8460.3|8457.5|8471.5|8468.7|8475.9|8473.1|8459.3|8456.5|6013
1634660100000|2021-10-19 16:15:00|8471.3|8468.5|8487.3|8484.5|8487.8|8485|8468|8465.2|6291
1634660400000|2021-10-19 16:20:00|8487.5|8484.7|8480.5|8477.7|8487.5|8484.7|8478.4|8475.6|2695
1634660700000|2021-10-19 16:25:00|8481|8478.2|8485.5|8482.7|8487|8484.2|8479.5|8476.7|1374
1634661000000|2021-10-19 16:30:00|8485.8|8483|8481.1|8478.3|8487.9|8485.1|8480.5|8477.7|1014
1634661300000|2021-10-19 16:35:00|8481.5|8478.7|8479.8|8477|8484.1|8481.3|8478.9|8476.1|882
1634661600000|2021-10-19 16:40:00|8480.5|8477.7|8481.5|8478.7|8483.6|8480.8|8476.1|8473.3|1674
1634661900000|2021-10-19 16:45:00|8482.1|8479.3|8479.8|8477|8485.5|8482.7|8478.8|8476|936
1634662200000|2021-10-19 16:50:00|8480.3|8477.5|8479.5|8476.7|8480.5|8477.7|8471.5|8468.7|692
1634662500000|2021-10-19 16:55:00|8479.1|8476.3|8483.1|8480.3|8484.6|8481.8|8477.1|8474.3|1257
1634662800000|2021-10-19 17:00:00|8482.8|8480|8477.5|8474.7|8490.1|8487.3|8477|8474.2|1632
1634663100000|2021-10-19 17:05:00|8477.6|8474.8|8480.7|8477.9|8480.8|8478|8474.1|8471.3|2065
1634663400000|2021-10-19 17:10:00|8480.9|8478.1|8483.2|8480.4|8486.1|8483.3|8479.7|8476.9|1358
1634663700000|2021-10-19 17:15:00|8482.7|8479.9|8487.2|8484.4|8487.7|8484.9|8480.7|8477.9|1604
1634664000000|2021-10-19 17:20:00|8487.4|8484.6|8485.6|8482.8|8489.7|8486.9|8484.7|8481.9|1711
1634664300000|2021-10-19 17:25:00|8485.7|8482.9|8482.7|8479.9|8486.7|8483.9|8479.7|8476.9|1165
1634664600000|2021-10-19 17:30:00|8482.6|8479.8|8476.5|8473.7|8484.7|8481.9|8474.3|8471.5|1522
1634664900000|2021-10-19 17:35:00|8476.7|8473.9|8469.7|8466.9|8477|8474.2|8468|8465.2|760
1634665200000|2021-10-19 17:40:00|8469|8466.2|8477.5|8474.7|8480|8477.2|8466.7|8463.9|1517
1634665500000|2021-10-19 17:45:00|8477.6|8474.8|8475.4|8472.6|8480|8477.2|8475.3|8472.5|653
1634665800000|2021-10-19 17:50:00|8475.3|8472.5|8478.6|8475.8|8480.1|8477.3|8472.9|8470.1|1155
1634666100000|2021-10-19 17:55:00|8478.9|8476.1|8480.8|8478|8480.9|8478.1|8475.3|8472.5|823
1634666400000|2021-10-19 18:00:00|8480.9|8478.1|8473.3|8470.5|8481.9|8479.1|8473.3|8470.5|589
1634666700000|2021-10-19 18:05:00|8473.6|8470.8|8472.4|8469.6|8475.9|8473.1|8465.9|8463.1|1739
1634667000000|2021-10-19 18:10:00|8471.9|8469.1|8481.3|8478.5|8483.4|8480.6|8471.9|8469.1|1370
1634667300000|2021-10-19 18:15:00|8481.4|8478.6|8479.7|8476.9|8483.9|8481.1|8471.6|8468.8|2775
1634667600000|2021-10-19 18:20:00|8480.1|8477.3|8466.6|8463.8|8481.2|8478.4|8466|8463.2|2220
1634667900000|2021-10-19 18:25:00|8467|8464.2|8457.2|8454.4|8470.3|8467.5|8450.7|8447.9|8134
1634668200000|2021-10-19 18:30:00|8458.6|8455.8|8445.6|8442.8|8463.6|8460.8|8444.1|8441.3|2507
1634668500000|2021-10-19 18:35:00|8445.2|8442.4|8449.2|8446.4|8449.2|8446.4|8440.6|8437.8|551
1634668800000|2021-10-19 18:40:00|8448.9|8446.1|8447.7|8444.9|8450.6|8447.8|8445.9|8443.1|780
1634669100000|2021-10-19 18:45:00|8447.6|8444.8|8444.7|8441.9|8447.7|8444.9|8440.1|8437.3|581
1634669400000|2021-10-19 18:50:00|8445.2|8442.4|8446.2|8443.4|8448.7|8445.9|8444.6|8441.8|234
1634669700000|2021-10-19 18:55:00|8448|8445.2|8448.2|8445.4|8449.2|8446.4|8443.2|8440.4|498
1634670000000|2021-10-19 19:00:00|8447.8|8445|8446.7|8443.9|8448.2|8445.4|8445.5|8442.7|371
1634670300000|2021-10-19 19:05:00|8446.5|8443.7|8448.5|8445.7|8448.5|8445.7|8445.5|8442.7|250
1634670600000|2021-10-19 19:10:00|8448.2|8445.4|8443.5|8440.7|8448.7|8445.9|8439.9|8437.1|1404
1634670900000|2021-10-19 19:15:00|8443.7|8440.9|8445.1|8442.3|8445.1|8442.3|8443|8440.2|107
1634671200000|2021-10-19 19:20:00|8445.3|8442.5|8445.6|8442.8|8449.5|8446.7|8445.3|8442.5|182
1634671500000|2021-10-19 19:25:00|8445.5|8442.7|8444.1|8441.3|8447.6|8442.8|8439.5|8436.7|321
1634671800000|2021-10-19 19:30:00|8443.8|8441|8439.5|8436.7|8444.1|8441.3|8436.5|8433.7|133
1634672100000|2021-10-19 19:35:00|8439.1|8436.3|8443.1|8440.3|8445.5|8442.7|8439.1|8436.3|288
1634672400000|2021-10-19 19:40:00|8442.8|8440|8443.2|8440.4|8443.4|8440.6|8441.2|8438.4|66
1634672700000|2021-10-19 19:45:00|8443.4|8440.6|8448.6|8445.8|8449.1|8446.3|8442.1|8439.3|160
1634673000000|2021-10-19 19:50:00|8448.7|8445.9|8446.7|8443.9|8449.1|8446.3|8446.4|8443.6|80
1634673300000|2021-10-19 19:55:00|8447.2|8444.4|8445.2|8442.4|8448.7|8445.9|8444.1|8441.3|235
1634673600000|2021-10-19 20:00:00|8445.1|8442.3|8449.7|8446.9|8449.7|8446.9|8444.7|8441.9|120
1634673900000|2021-10-19 20:05:00|8449.3|8446.5|8444.8|8442|8449.7|8446.9|8444.8|8442|97
1634674200000|2021-10-19 20:10:00|8444.3|8441.5|8445.8|8443|8445.8|8443|8443.8|8441|230
1634674500000|2021-10-19 20:15:00|8445.7|8442.9|8445.3|8442.5|8446.3|8443.5|8443.8|8441|101
1634674800000|2021-10-19 20:20:00|8445.7|8442.9|8444.3|8441.5|8446.8|8444|8443.7|8440.9|196
1634675100000|2021-10-19 20:25:00|8444.7|8441.9|8442.2|8439.4|8444.7|8441.9|8440.3|8437.5|211
1634675400000|2021-10-19 20:30:00|8442.9|8438.9|8449.5|8446.7|8452.6|8449.2|8440.3|8433.3|215
1634675700000|2021-10-19 20:35:00|8449.2|8446.4|8457|8454.2|8457|8454.2|8449|8445.6|261
1634676000000|2021-10-19 20:40:00|8456.6|8453.8|8455.8|8453|8461.4|8458.6|8454.6|8451.8|289
1634676300000|2021-10-19 20:45:00|8455.9|8453.1|8458.1|8455.3|8463.6|8460.8|8455.9|8453.1|1245
1634676600000|2021-10-19 20:50:00|8458.8|8456|8455.8|8453|8459.8|8457|8455.8|8453|338
1634676900000|2021-10-19 20:55:00|8455.9|8453.1|8462.2|8458.2|8463.2|8460.3|8455.8|8453|251
1634677200000|2021-10-19 21:00:00|8465.4|8455.4|8461.1|8458.3|8466.1|8459.2|8461.1|8455|16
1634677500000|2021-10-19 21:05:00|8461.5|8458.7|8461.1|8458.3|8462.2|8458.7|8461.1|8458.2|0
1634677800000|2021-10-19 21:10:00|8462.2|8458.2|8461.1|8458.3|8462.6|8459.3|8461.1|8458.2|0
1634678100000|2021-10-19 21:15:00|8460.6|8457.8|8460.6|8457.8|8460.6|8457.8|8460.6|8457.8|0
1634678400000|2021-10-19 21:20:00|8460.7|8457.9|8460.7|8457.9|8460.7|8457.9|8460.6|8457.8|2
1634679300000|2021-10-19 21:35:00|8461.1|8458.3|8460.7|8457.9|8461.2|8458.4|8460.3|8456.8|8
1634679600000|2021-10-19 21:40:00|8461|8458.2|8461.5|8458.7|8462|8459.2|8461|8458.2|0
1634679900000|2021-10-19 21:45:00|8460.8|8458|8461.3|8458.5|8461.3|8458.5|8460.8|8458|22
1634680500000|2021-10-19 21:55:00|8462.8|8460|8462.4|8452.4|8466.4|8460|8462.4|8452.4|4
1634688000000|2021-10-20 00:00:00|8469.4|8466.6|8467.9|8465.1|8473.7|8470.9|8461.7|8458.9|542
1634688300000|2021-10-20 00:05:00|8468|8465.2|8464.4|8461.6|8468|8465.2|8461.9|8459.1|76
1634688600000|2021-10-20 00:10:00|8464.7|8461.9|8460.7|8457.9|8464.9|8462.1|8460.7|8457.9|67
1634688900000|2021-10-20 00:15:00|8460.4|8457.6|8457.9|8455.1|8461.9|8459.1|8456.7|8453.9|74
1634689200000|2021-10-20 00:20:00|8457.7|8454.9|8458.3|8455.5|8458.3|8455.5|8455.4|8452.6|31
1634689500000|2021-10-20 00:25:00|8458.1|8455.3|8457.7|8454.9|8458.7|8455.9|8455.7|8452.9|43
1634689800000|2021-10-20 00:30:00|8457.2|8454.4|8455.7|8452.9|8460.8|8458|8454.8|8452|52
1634690100000|2021-10-20 00:35:00|8455.8|8453|8455.2|8452.4|8459.7|8456.9|8454.2|8451.3|26
1634690400000|2021-10-20 00:40:00|8454.7|8451.9|8459.3|8456.5|8459.3|8456.5|8453.8|8451|32
1634690700000|2021-10-20 00:45:00|8459.8|8457|8463.8|8461|8465.8|8463|8459.8|8457|24
1634691000000|2021-10-20 00:50:00|8463.7|8460.9|8462.8|8460|8463.7|8460.9|8457.9|8455.1|37
1634691300000|2021-10-20 00:55:00|8463.2|8460.4|8463.2|8460.4|8465.2|8462.4|8462.8|8459.9|17
1634691600000|2021-10-20 01:00:00|8463.5|8460.7|8467.5|8464.7|8468.8|8466|8449.6|8446.8|967
1634691900000|2021-10-20 01:05:00|8466.8|8464|8450.1|8447.3|8467.8|8465|8448.1|8445.3|275
1634692200000|2021-10-20 01:10:00|8450.4|8447.6|8437.1|8434.3|8450.6|8447.8|8437.1|8434.3|689
1634692500000|2021-10-20 01:15:00|8436.8|8434|8437.8|8435|8438.5|8435.7|8432.3|8429.5|429
1634692800000|2021-10-20 01:20:00|8437.5|8434.7|8444.9|8442.1|8452.5|8449.7|8437.1|8434.3|301
1634693100000|2021-10-20 01:25:00|8445|8442.2|8437|8434.2|8445.5|8442.7|8436.4|8433.5|198
1634693400000|2021-10-20 01:30:00|8437.7|8434.9|8428|8425.2|8438.5|8435.1|8426.9|8424.1|338
1634693700000|2021-10-20 01:35:00|8427.9|8425.1|8421.7|8418.9|8427.9|8425.1|8418.7|8415.9|383
1634694000000|2021-10-20 01:40:00|8421.9|8419.1|8418|8415.2|8422|8419.2|8415.9|8413.1|293
1634694300000|2021-10-20 01:45:00|8418.3|8415.5|8416.7|8413.9|8424.4|8421.5|8416.7|8413.9|216
1634694600000|2021-10-20 01:50:00|8415.8|8413|8411.8|8409|8419.8|8417|8411.8|8409|430
1634694900000|2021-10-20 01:55:00|8411.5|8408.7|8411.8|8409|8413.5|8410.7|8410.5|8407.7|296
1634695200000|2021-10-20 02:00:00|8412|8409.2|8422.9|8420.1|8423.4|8420.6|8411|8408.2|156
1634695500000|2021-10-20 02:05:00|8422.8|8420|8419.8|8417|8424.8|8422|8418.9|8416.1|142
1634695800000|2021-10-20 02:10:00|8419.7|8416.9|8415.8|8413|8420.3|8417.5|8415.7|8412.9|146
1634696100000|2021-10-20 02:15:00|8416.2|8413.4|8412.8|8410|8416.8|8414|8410.8|8408|183
1634696400000|2021-10-20 02:20:00|8413.2|8410.4|8416.8|8414|8418.4|8415.6|8413.2|8410.4|110
1634696700000|2021-10-20 02:25:00|8416.3|8413.5|8426.8|8424|8427.9|8425.1|8416.3|8413.5|384
1634697000000|2021-10-20 02:30:00|8426.6|8423.8|8407.3|8404.5|8426.6|8423.8|8406.8|8404|710
1634697300000|2021-10-20 02:35:00|8407.1|8404.3|8411.9|8409.1|8418|8415.2|8404.8|8402|587
1634697600000|2021-10-20 02:40:00|8411.6|8408.8|8404.2|8401.4|8411.8|8409|8402.9|8400.1|94
1634697900000|2021-10-20 02:45:00|8403.9|8401.1|8399.4|8396.6|8406.7|8403.9|8399.4|8396.6|596
1634698200000|2021-10-20 02:50:00|8401.4|8398.6|8390.6|8387.8|8401.6|8398.8|8389.4|8386.6|836
1634698500000|2021-10-20 02:55:00|8390.7|8387.9|8386.7|8383.9|8393.4|8390.6|8386|8383.2|843
1634698800000|2021-10-20 03:00:00|8386.9|8384.1|8399.8|8397|8401.1|8398.3|8385|8382.2|640
1634699100000|2021-10-20 03:05:00|8399.7|8396.9|8399.8|8397|8400.8|8398|8391.8|8389|130
1634699400000|2021-10-20 03:10:00|8400|8397.2|8389.8|8387|8406.8|8404|8389.2|8386.4|238
1634699700000|2021-10-20 03:15:00|8390|8387.2|8403.8|8401|8405.2|8402.4|8389.2|8386.4|149
1634700000000|2021-10-20 03:20:00|8403.7|8400.9|8407.4|8404.6|8409.1|8406.3|8403.3|8400.5|277
1634700300000|2021-10-20 03:25:00|8407.8|8405|8405.1|8402.3|8408.1|8405.3|8400.1|8397.3|124
1634700600000|2021-10-20 03:30:00|8404.8|8402|8411.4|8408.6|8412.1|8409.3|8401.9|8399.1|197
1634700900000|2021-10-20 03:35:00|8411.1|8408.3|8409.1|8406.3|8412.9|8410.1|8409.1|8406.3|257
1634701200000|2021-10-20 03:40:00|8408.9|8406.1|8412.3|8409.5|8412.8|8410|8408.3|8405.5|499
1634701500000|2021-10-20 03:45:00|8412.1|8409.3|8414.5|8411.7|8416.5|8413.7|8411.8|8409|768
1634701800000|2021-10-20 03:50:00|8414.9|8412.1|8412.9|8410.1|8415|8412.2|8411.9|8409.1|32
1634702100000|2021-10-20 03:55:00|8413.2|8410.4|8415|8412.2|8416.4|8413.6|8413.2|8410.4|11
1634702400000|2021-10-20 04:00:00|8414.9|8412.1|8413.9|8411.1|8415.5|8412.7|8412.9|8410.1|18
1634702700000|2021-10-20 04:05:00|8413.5|8410.7|8414|8411.2|8414|8411.2|8410.7|8407.9|167
1634703000000|2021-10-20 04:10:00|8414.4|8411.6|8411.2|8408.4|8414.4|8411.6|8410.7|8407.9|39
1634703300000|2021-10-20 04:15:00|8410.9|8408.1|8407.8|8405|8410.9|8408.1|8407.4|8404.6|102
1634703600000|2021-10-20 04:20:00|8408.5|8405.7|8402|8399.2|8410|8405.7|8399.7|8396.9|370
1634703900000|2021-10-20 04:25:00|8401.8|8399|8402.8|8400|8405|8402.2|8401|8398.2|40
1634704200000|2021-10-20 04:30:00|8403|8400.2|8413|8410.2|8415|8412.2|8403|8400.2|106
1634704500000|2021-10-20 04:35:00|8412.8|8410|8415.4|8412.6|8415.8|8413|8410|8407.2|22
1634704800000|2021-10-20 04:40:00|8415.3|8412.5|8415.3|8412.5|8415.8|8413|8414.8|8412|17
1634705100000|2021-10-20 04:45:00|8414.9|8412.1|8415.4|8412.6|8416.9|8414.1|8414.8|8412|49
1634705400000|2021-10-20 04:50:00|8415.3|8412.5|8414.4|8411.6|8416.2|8413.4|8413.4|8410.6|12
1634705700000|2021-10-20 04:55:00|8414.3|8411.5|8414.8|8412|8415.4|8412.6|8413.6|8410.8|26
1634706000000|2021-10-20 05:00:00|8414.4|8411.6|8414.5|8411.7|8415.9|8413.1|8413.1|8410.3|35
1634706300000|2021-10-20 05:05:00|8414.9|8412.1|8412.6|8409.8|8415.4|8412.6|8409.8|8407|58
1634706600000|2021-10-20 05:10:00|8412.8|8410|8412.8|8410|8416.8|8414|8411.1|8408.3|39
1634706900000|2021-10-20 05:15:00|8412.6|8409.8|8409.9|8407.1|8415.6|8412.8|8407.6|8404.8|33
1634707200000|2021-10-20 05:20:00|8409.6|8406.8|8408.1|8405.3|8410.7|8407.9|8407.6|8404.8|37
1634707500000|2021-10-20 05:25:00|8407.7|8404.9|8406.3|8403.5|8409.7|8406.9|8404|8401.2|38
1634707800000|2021-10-20 05:30:00|8405.6|8402.8|8401.7|8398.9|8408.1|8405.3|8399.6|8396.8|214
1634708100000|2021-10-20 05:35:00|8402.5|8399.7|8413.7|8410.9|8413.7|8410.9|8399.5|8396.7|205
1634708400000|2021-10-20 05:40:00|8414.1|8411.3|8419.2|8416.4|8423.7|8420.9|8414.1|8411.3|377
1634708700000|2021-10-20 05:45:00|8419.6|8416.8|8425.8|8423|8429.3|8426.5|8419.6|8416.8|183
1634709000000|2021-10-20 05:50:00|8426.2|8423.4|8423.7|8420.9|8427.8|8425|8423.6|8420.8|104
1634709300000|2021-10-20 05:55:00|8423.8|8421|8425.7|8422.9|8427.8|8425|8422.8|8420|130
1634709600000|2021-10-20 06:00:00|8425.5|8422.7|8419.8|8417|8425.5|8422.7|8415.2|8412.4|258
1634709900000|2021-10-20 06:05:00|8419.7|8416.9|8411.5|8408.7|8419.8|8417|8410.7|8407.9|261
1634710200000|2021-10-20 06:10:00|8411.7|8408.9|8404.1|8401.3|8411.7|8408.9|8401.7|8398.9|566
1634710500000|2021-10-20 06:15:00|8403.6|8400.8|8398.5|8395.7|8403.8|8401|8398.4|8395.6|697
1634710800000|2021-10-20 06:20:00|8399.2|8396.4|8396.5|8393.7|8400|8397.2|8394.4|8391.6|364
1634711100000|2021-10-20 06:25:00|8396.4|8393.6|8386.4|8383.6|8398|8395.2|8382.4|8379.6|722
1634711400000|2021-10-20 06:30:00|8386.2|8383.4|8395.4|8392.6|8397.4|8394.6|8385.7|8382.9|404
1634711700000|2021-10-20 06:35:00|8394.9|8392.1|8397.3|8394.5|8398.2|8395.4|8386.5|8383.7|512
1634712000000|2021-10-20 06:40:00|8398.1|8395.3|8394.1|8391.3|8400.3|8397.5|8393.1|8390.3|1653
1634712300000|2021-10-20 06:45:00|8395.1|8392.3|8384.9|8382.1|8397.1|8394.3|8384.2|8381.4|328
1634712600000|2021-10-20 06:50:00|8385.1|8382.3|8389.1|8386.3|8393.2|8390.4|8385.1|8382.3|286
1634712900000|2021-10-20 06:55:00|8389.8|8387|8380.3|8377.5|8392.1|8389.3|8380.3|8377.5|817
1634713200000|2021-10-20 07:00:00|8379.2|8376.4|8383.5|8380.7|8385.7|8382.9|8372.5|8369.6|1342
1634713500000|2021-10-20 07:05:00|8383.2|8380.4|8389.9|8387.1|8395|8392.2|8381.7|8378.9|1968
1634713800000|2021-10-20 07:10:00|8389|8386.2|8392|8389.2|8395.4|8392.6|8385|8382.2|1252
1634714100000|2021-10-20 07:15:00|8391.6|8388.8|8395|8392.2|8399|8396.2|8387|8384.2|1614
1634714400000|2021-10-20 07:20:00|8395.4|8392.6|8398.6|8395.8|8399|8396.2|8392.4|8389.6|393
1634714700000|2021-10-20 07:25:00|8398.5|8395.7|8402.4|8399.6|8404|8401.2|8398.4|8395.6|381
1634715000000|2021-10-20 07:30:00|8402.5|8399.7|8406.6|8403.8|8408.6|8405.8|8400.4|8397.6|1738
1634715300000|2021-10-20 07:35:00|8406.7|8403.9|8400|8397.2|8407.1|8404.3|8397|8394.2|1220
1634715600000|2021-10-20 07:40:00|8399.5|8396.7|8395.3|8392.5|8399.5|8396.7|8395.3|8392.5|263
1634715900000|2021-10-20 07:45:00|8395|8392.2|8377.6|8374.8|8395|8392.2|8374.5|8371.7|1061
1634716200000|2021-10-20 07:50:00|8378|8375.2|8374.4|8371.6|8378|8375.2|8371.3|8368.5|3525
1634716500000|2021-10-20 07:55:00|8374.3|8371.5|8374.9|8372.1|8379.8|8377|8368.1|8365.3|744
1634716800000|2021-10-20 08:00:00|8374.8|8372|8362.8|8360|8375.4|8372.6|8361.1|8358.3|3976
1634717100000|2021-10-20 08:05:00|8363.1|8360.3|8369.6|8366.8|8371.5|8368.7|8360.1|8357.3|1196
1634717400000|2021-10-20 08:10:00|8369.5|8366.7|8379.6|8376.8|8380.1|8377.3|8369.1|8366.3|1203
1634717700000|2021-10-20 08:15:00|8380.6|8377.8|8378.5|8375.7|8381.5|8378.7|8372.8|8370|672
1634718000000|2021-10-20 08:20:00|8378.6|8375.8|8389.2|8386.4|8389.7|8386.9|8378.6|8375.8|2043
1634718300000|2021-10-20 08:25:00|8389.7|8386.9|8393.7|8390.9|8396.4|8393.6|8386.7|8383.9|4389
1634718600000|2021-10-20 08:30:00|8393.3|8390.5|8386.7|8383.9|8393.3|8390.5|8382.7|8379.9|3289
1634718900000|2021-10-20 08:35:00|8386.4|8383.6|8389.7|8386.9|8391.2|8388.4|8385.1|8382.3|811
1634719200000|2021-10-20 08:40:00|8389.2|8386.4|8385.2|8382.4|8392.7|8389.9|8384.3|8381.5|945
1634719500000|2021-10-20 08:45:00|8385.3|8382.5|8385.1|8382.3|8386.6|8383.8|8380.6|8377.8|1397
1634719800000|2021-10-20 08:50:00|8385.2|8382.4|8387.6|8384.8|8393.4|8390.6|8385.1|8382.3|614
1634720100000|2021-10-20 08:55:00|8387.4|8384.6|8387.6|8384.8|8388.1|8385.3|8382.1|8379.3|673
1634720400000|2021-10-20 09:00:00|8387.1|8384.3|8400.3|8397.5|8401.3|8398.5|8382.6|8379.8|3829
1634720700000|2021-10-20 09:05:00|8400.4|8397.6|8406.9|8404.1|8413.6|8410.8|8398.3|8395.5|1939
1634721000000|2021-10-20 09:10:00|8406.3|8403.5|8400.8|8398|8407.3|8404.5|8398.6|8395.8|1023
1634721300000|2021-10-20 09:15:00|8400.3|8397.5|8399.9|8397.1|8403.9|8401.1|8397.3|8394.5|676
1634721600000|2021-10-20 09:20:00|8400|8397.2|8392.3|8389.5|8401.2|8398.4|8387.1|8384.3|1359
1634721900000|2021-10-20 09:25:00|8392.1|8389.3|8386.6|8383.8|8393.8|8391|8384.6|8381.8|425
1634722200000|2021-10-20 09:30:00|8386.3|8383.5|8381.5|8378.7|8387.4|8384.6|8378.6|8375.8|1404
1634722500000|2021-10-20 09:35:00|8381.1|8378.3|8371.6|8368.8|8382.6|8379.8|8370.3|8367.5|812
1634722800000|2021-10-20 09:40:00|8371|8368.2|8379.6|8376.8|8379.6|8376.8|8367.4|8364.6|575
1634723100000|2021-10-20 09:45:00|8379.7|8376.9|8382.3|8379.5|8384.7|8381.9|8370.6|8367.8|751
1634723400000|2021-10-20 09:50:00|8382|8379.2|8386|8383.2|8388.6|8385.8|8379.8|8377|1053
1634723700000|2021-10-20 09:55:00|8386.3|8383.5|8386.5|8383.7|8387.1|8384.3|8382|8379.2|375
1634724000000|2021-10-20 10:00:00|8386.1|8383.3|8373.3|8370.5|8390.6|8387.8|8371.8|8369|939
1634724300000|2021-10-20 10:05:00|8373.6|8370.8|8376.4|8373.6|8378.6|8375.8|8368.9|8366.1|1149
1634724600000|2021-10-20 10:10:00|8376.3|8373.5|8364.3|8361.5|8377.2|8374.4|8363.8|8361|788
1634724900000|2021-10-20 10:15:00|8364.9|8362.1|8368.3|8365.5|8371.4|8368.6|8364.3|8361.5|662
1634725200000|2021-10-20 10:20:00|8368.2|8365.4|8375.7|8372.9|8376.8|8374|8365.3|8362.5|453
1634725500000|2021-10-20 10:25:00|8374.9|8372.1|8370.3|8367.5|8375.9|8373.1|8368.9|8366.1|1423
1634725800000|2021-10-20 10:30:00|8369.9|8367.1|8366.9|8364.1|8372.3|8369.5|8361.9|8359.1|671
1634726100000|2021-10-20 10:35:00|8367.3|8364.5|8367.6|8364.8|8371.8|8369|8366.3|8363.5|929
1634726400000|2021-10-20 10:40:00|8367.8|8365|8363.8|8361|8370.5|8367.7|8361.6|8358.8|620
1634726700000|2021-10-20 10:45:00|8363.6|8360.8|8361.7|8358.9|8365.9|8363.1|8359|8356.2|768
1634727000000|2021-10-20 10:50:00|8362.2|8359.4|8361.6|8358.8|8366.6|8363.8|8359|8356.2|1140
1634727300000|2021-10-20 10:55:00|8361.5|8358.7|8363.2|8360.4|8365.1|8362.3|8357.2|8354.4|1249
1634727600000|2021-10-20 11:00:00|8362.9|8360.1|8361.9|8359.1|8366.9|8364.1|8360.2|8357.4|488
1634727900000|2021-10-20 11:05:00|8362.2|8359.4|8360.5|8357.7|8363.2|8360.4|8359.2|8356.4|467
1634728200000|2021-10-20 11:10:00|8360.8|8358|8359.5|8356.7|8361|8358.2|8353.5|8350.7|748
1634728500000|2021-10-20 11:15:00|8359.2|8356.4|8356.2|8353.4|8361.1|8358.3|8355.2|8352.4|553
1634728800000|2021-10-20 11:20:00|8356.8|8354|8361.2|8358.4|8362.5|8359.7|8355.8|8353|290
1634729100000|2021-10-20 11:25:00|8361|8358.2|8356.2|8353.4|8363.3|8360.5|8356.2|8353.4|297
1634729400000|2021-10-20 11:30:00|8356.3|8353.5|8358.8|8356|8358.8|8356|8355.8|8353|195
1634729700000|2021-10-20 11:35:00|8358.4|8355.6|8367.4|8364.6|8371.8|8369|8356.8|8354|1027
1634730000000|2021-10-20 11:40:00|8367.8|8365|8377.8|8375|8377.8|8375|8367.8|8365|1003
1634730300000|2021-10-20 11:45:00|8377.7|8374.9|8377.4|8374.6|8379.4|8376.6|8372.8|8370|894
1634730600000|2021-10-20 11:50:00|8377.8|8375|8378.4|8375.6|8378.8|8376|8374.8|8372|216
1634730900000|2021-10-20 11:55:00|8377.9|8375.1|8380.3|8377.5|8380.8|8378|8372.1|8369.3|2284
1634731200000|2021-10-20 12:00:00|8380.6|8377.8|8383.4|8380.6|8383.4|8380.6|8379.1|8376.3|1169
1634731500000|2021-10-20 12:05:00|8383.3|8380.5|8385.7|8382.9|8388.9|8386.1|8380.1|8377.3|720
1634731800000|2021-10-20 12:10:00|8385.4|8382.6|8381.6|8378.8|8386.7|8383.9|8379.9|8377.1|1132
1634732100000|2021-10-20 12:15:00|8381.1|8378.3|8379.2|8376.4|8381.7|8378.9|8371.1|8368.3|2105
1634732400000|2021-10-20 12:20:00|8379.4|8376.6|8380.7|8377.9|8386.8|8382.6|8379.4|8376.6|958
1634732700000|2021-10-20 12:25:00|8380.2|8377.4|8383.3|8380.5|8384.7|8381.9|8376.1|8373.3|1383
1634733000000|2021-10-20 12:30:00|8383.8|8381|8380|8377.2|8386|8383.2|8378.3|8375.5|758
1634733300000|2021-10-20 12:35:00|8379.8|8377|8381.2|8378.4|8381.8|8379|8377.3|8374.5|822
1634733600000|2021-10-20 12:40:00|8381.3|8378.5|8377.1|8374.3|8381.3|8378.5|8372.1|8369.3|850
1634733900000|2021-10-20 12:45:00|8376.9|8374.1|8378.1|8375.3|8381.7|8378.9|8374.1|8371.3|1038
1634734200000|2021-10-20 12:50:00|8377.7|8374.9|8368|8365.2|8378.7|8375.9|8361.7|8358.9|866
1634734500000|2021-10-20 12:55:00|8367.8|8365|8370|8367.2|8376.7|8373.9|8365|8362.2|749
1634734800000|2021-10-20 13:00:00|8369.9|8367.1|8352.9|8350.1|8371|8368.2|8314.5|8311.7|7949
1634735100000|2021-10-20 13:05:00|8352.4|8349.6|8365.7|8362.9|8370.7|8367.9|8350.3|8347.5|3716
1634735400000|2021-10-20 13:10:00|8365.5|8362.7|8360|8357.2|8366.7|8363.9|8354.1|8351.3|1308
1634735700000|2021-10-20 13:15:00|8359.6|8356.8|8369|8366.2|8373.3|8370.5|8356.5|8353.7|1675
1634736000000|2021-10-20 13:20:00|8368.6|8365.8|8390.5|8387.7|8405.3|8402.5|8367|8364.2|4486
1634736300000|2021-10-20 13:25:00|8390.6|8387.8|8382.5|8379.7|8396.6|8393.8|8380|8377.2|1421
1634736600000|2021-10-20 13:30:00|8382|8379.2|8376.4|8373.6|8389.6|8386.8|8372.4|8369.6|3069
1634736900000|2021-10-20 13:35:00|8376.1|8373.3|8368.8|8366|8385.4|8382.6|8368.3|8365.5|2016
1634737200000|2021-10-20 13:40:00|8369.3|8366.5|8373.3|8370.5|8383|8380.2|8366.3|8363.5|2825
1634737500000|2021-10-20 13:45:00|8373.2|8370.4|8390.3|8387.5|8391|8388.2|8371.3|8368.5|2554
1634737800000|2021-10-20 13:50:00|8390|8387.2|8375.7|8372.9|8391.3|8388.5|8374.3|8371.5|1849
1634738100000|2021-10-20 13:55:00|8376|8373.2|8374.3|8371.5|8381.9|8379.1|8371.2|8368.4|1616
1634738400000|2021-10-20 14:00:00|8374.7|8371.9|8362.7|8359.9|8376.3|8373.5|8357.7|8354.9|3144
1634738700000|2021-10-20 14:05:00|8362.2|8359.4|8375.2|8372.4|8375.9|8373.1|8357.8|8355|1957
1634739000000|2021-10-20 14:10:00|8375.3|8372.5|8390|8387.2|8394|8391.2|8375.3|8372.5|5521
1634739300000|2021-10-20 14:15:00|8390.4|8387.6|8395.4|8392.6|8405.4|8402.6|8390.4|8387.6|3575
1634739600000|2021-10-20 14:20:00|8395.5|8392.7|8392.7|8389.9|8405.9|8403.1|8391.3|8388.5|3491
1634739900000|2021-10-20 14:25:00|8392.6|8389.8|8395.6|8391.6|8399.5|8396.7|8391.6|8388.8|2952
1634740200000|2021-10-20 14:30:00|8404.7|8394.7|8451|8448.2|8466.4|8463.6|8404.7|8394.7|11781
1634740500000|2021-10-20 14:35:00|8451.8|8449|8465.6|8462.8|8478.6|8475.8|8449|8446.2|5607
1634740800000|2021-10-20 14:40:00|8465.3|8462.5|8479.7|8476.9|8483.1|8480.3|8463.8|8461|3816
1634741100000|2021-10-20 14:45:00|8480.9|8478.1|8481.6|8478.8|8491.2|8488.4|8479.2|8476.4|8068
1634741400000|2021-10-20 14:50:00|8481.7|8478.9|8454.3|8451.5|8483.9|8481.1|8453|8450.2|6645
1634741700000|2021-10-20 14:55:00|8454|8451.2|8450.5|8447.7|8459|8456.2|8443.6|8440.8|3305
1634742000000|2021-10-20 15:00:00|8450.6|8447.8|8453.8|8451|8460.2|8457.4|8445.2|8442.4|5896
1634742300000|2021-10-20 15:05:00|8454.5|8451.7|8471.5|8468.7|8474.6|8471.8|8454.5|8451.7|2416
1634742600000|2021-10-20 15:10:00|8471.1|8468.3|8470.8|8468|8477.8|8475|8468.8|8466|2322
1634742900000|2021-10-20 15:15:00|8470.9|8468.1|8477.1|8474.3|8480.4|8477.6|8464.1|8461.3|2172
1634743200000|2021-10-20 15:20:00|8477.4|8474.6|8476.6|8473.8|8480.4|8477.6|8474.8|8472|1466
1634743500000|2021-10-20 15:25:00|8476.9|8474.1|8480.4|8477.6|8484.1|8481.3|8469.9|8467.1|3183
1634743800000|2021-10-20 15:30:00|8480.7|8477.9|8467|8464.2|8483.6|8480.8|8464.2|8461.4|2871
1634744100000|2021-10-20 15:35:00|8466.7|8463.9|8463.3|8460.5|8477.4|8474.6|8463.3|8460.5|1338
1634744400000|2021-10-20 15:40:00|8463.2|8460.4|8466.1|8463.3|8472.9|8470.1|8461.8|8459|1231
1634744700000|2021-10-20 15:45:00|8465.8|8463|8463.4|8460.6|8471|8468.2|8461.8|8459|1901
1634745000000|2021-10-20 15:50:00|8464.4|8461.6|8472.1|8469.3|8473.3|8470.5|8462.4|8459.6|1623
1634745300000|2021-10-20 15:55:00|8472|8469.2|8470.1|8467.3|8474.3|8471.5|8467|8464.2|903
1634745600000|2021-10-20 16:00:00|8470.5|8467.7|8474.5|8471.7|8474.6|8471.8|8468|8465.2|968
1634745900000|2021-10-20 16:05:00|8474.1|8471.3|8484.9|8482.1|8485.5|8482.7|8473.6|8470.8|5235
1634746200000|2021-10-20 16:10:00|8484.5|8481.7|8497.9|8495.1|8499.2|8496.4|8484.5|8481.7|4972
1634746500000|2021-10-20 16:15:00|8497.7|8494.9|8485.8|8483|8499.2|8496.4|8482.8|8480|2455
1634746800000|2021-10-20 16:20:00|8485.7|8482.9|8483.5|8480.7|8486.6|8483.8|8481.5|8478.7|2298
1634747100000|2021-10-20 16:25:00|8483.6|8480.8|8485|8482.2|8486.6|8483.8|8482|8479.2|1575
1634747400000|2021-10-20 16:30:00|8485.2|8482.4|8496.9|8494.1|8499.9|8497.1|8485.2|8482.4|2045
1634747700000|2021-10-20 16:35:00|8497.1|8494.3|8495.9|8493.1|8499.9|8497.1|8491.9|8489.1|1883
1634748000000|2021-10-20 16:40:00|8496.3|8493.5|8493.7|8490.9|8497.3|8494.5|8491.8|8489|1240
1634748300000|2021-10-20 16:45:00|8494.3|8491.5|8488.3|8485.5|8495.3|8492.5|8487|8484.2|834
1634748600000|2021-10-20 16:50:00|8488.2|8485.4|8485.3|8482.5|8489.3|8486.5|8481.7|8478.9|470
1634748900000|2021-10-20 16:55:00|8485.5|8482.7|8485.3|8482.5|8489.8|8487|8483.9|8481.1|1510
1634749200000|2021-10-20 17:00:00|8484.9|8482.1|8493.3|8490.5|8497.9|8495.1|8484.4|8481.6|1243
1634749500000|2021-10-20 17:05:00|8493.4|8490.6|8497.3|8494.5|8497.9|8495.1|8490.3|8487.5|482
1634749800000|2021-10-20 17:10:00|8497.4|8494.6|8495.6|8492.8|8498.9|8496.1|8493.4|8490.6|478
1634750100000|2021-10-20 17:15:00|8494.9|8492.1|8500.5|8497.7|8506.6|8503.3|8494.8|8492|2931
1634750400000|2021-10-20 17:20:00|8500.6|8497.8|8499|8496.2|8503.1|8500.3|8492.9|8490.1|1266
1634750700000|2021-10-20 17:25:00|8498.6|8495.8|8498.4|8495.6|8500.9|8498.1|8494.9|8492.1|693
1634751000000|2021-10-20 17:30:00|8498.5|8495.7|8499.8|8497|8501.8|8499|8497.5|8494.7|366
1634751300000|2021-10-20 17:35:00|8499.3|8496.5|8498.8|8496|8504.5|8501.7|8497.2|8494.4|979
1634751600000|2021-10-20 17:40:00|8499.2|8496.4|8495.2|8492.4|8499.2|8496.4|8494.2|8491.4|945
1634751900000|2021-10-20 17:45:00|8495.7|8492.9|8494.2|8491.4|8500.8|8498|8490.8|8488|664
1634752200000|2021-10-20 17:50:00|8494.3|8491.5|8497.8|8495|8499.7|8496.9|8493.7|8490.9|619
1634752500000|2021-10-20 17:55:00|8497.7|8494.9|8509.8|8507|8510.6|8507.8|8496.7|8493.9|1972
1634752800000|2021-10-20 18:00:00|8509.6|8506.8|8520.7|8517.9|8522.8|8520|8505.2|8502.4|2276
1634753100000|2021-10-20 18:05:00|8520.8|8518|8519.5|8516.7|8522.3|8519.5|8514.2|8511.4|1260
1634753400000|2021-10-20 18:10:00|8518.8|8516|8512.2|8509.4|8525.8|8523|8510.2|8507.4|3017
1634753700000|2021-10-20 18:15:00|8511.9|8509.1|8515.9|8513.1|8518.2|8515.4|8509.2|8506.3|1641
1634754000000|2021-10-20 18:20:00|8516.2|8513.4|8515.1|8512.3|8517.4|8514.6|8510.1|8507.3|2347
1634754300000|2021-10-20 18:25:00|8515|8512.2|8535.5|8532.7|8538.8|8536|8512.5|8509.7|10213
1634754600000|2021-10-20 18:30:00|8535.3|8532.5|8531.3|8528.5|8536.9|8534.1|8530.8|8528|3959
1634754900000|2021-10-20 18:35:00|8532.5|8529.7|8525|8522.2|8533.4|8530.6|8523.6|8520.8|2044
1634755200000|2021-10-20 18:40:00|8525.1|8522.3|8521.9|8519.1|8527.6|8524.8|8520.7|8517.9|5321
1634755500000|2021-10-20 18:45:00|8521.7|8518.9|8523|8520.2|8525.7|8522.9|8519.7|8516.9|4043
1634755800000|2021-10-20 18:50:00|8523.9|8521.1|8524.4|8521.6|8525.4|8522.6|8520.7|8517.9|779
1634756100000|2021-10-20 18:55:00|8524|8521.2|8532|8529.2|8533.5|8530.7|8524|8521.2|908
1634756400000|2021-10-20 19:00:00|8532.2|8529.4|8526.7|8523.9|8534.6|8531.8|8525.6|8522.8|636
1634756700000|2021-10-20 19:05:00|8527.1|8524.3|8525.2|8522.4|8529|8526.2|8524.6|8521.8|281
1634757000000|2021-10-20 19:10:00|8525.6|8522.8|8522.6|8519.8|8525.6|8522.8|8521.6|8518.8|294
1634757300000|2021-10-20 19:15:00|8522.7|8519.9|8522.9|8520.1|8523.7|8520.9|8518.6|8515.8|334
1634757600000|2021-10-20 19:20:00|8523.1|8520.3|8524.6|8521.8|8524.6|8521.8|8521.2|8518.4|65
1634757900000|2021-10-20 19:25:00|8524.4|8521.6|8519.9|8517.1|8524.6|8521.8|8519.9|8517.1|122
1634758200000|2021-10-20 19:30:00|8519.5|8516.7|8524|8521.2|8524.5|8521.7|8519.4|8516.6|116
1634758500000|2021-10-20 19:35:00|8524.5|8521.7|8523.5|8520.7|8526.7|8523.9|8523.5|8520.7|72
1634758800000|2021-10-20 19:40:00|8523.9|8521.1|8521.5|8518.7|8524.6|8521.8|8521.5|8518.7|151
1634759100000|2021-10-20 19:45:00|8521.9|8519.1|8524.3|8521.5|8525.9|8523.1|8517.9|8515.1|565
1634759400000|2021-10-20 19:50:00|8523.9|8521.1|8524.5|8521.7|8525.3|8522.5|8520.5|8517.7|239
1634759700000|2021-10-20 19:55:00|8524.9|8522.1|8527.6|8524.8|8527.6|8524.8|8523|8520.2|170
1634760000000|2021-10-20 20:00:00|8527.5|8524.7|8528.6|8525.8|8529.6|8526.8|8526.6|8523.8|242
1634760300000|2021-10-20 20:05:00|8529|8526.2|8528.9|8526.1|8531.1|8528.3|8528.5|8525.7|189
1634760600000|2021-10-20 20:10:00|8528.5|8525.7|8529.1|8526.3|8532.1|8529.3|8528.5|8525.7|226
1634760900000|2021-10-20 20:15:00|8529.5|8526.7|8531.5|8528.7|8533|8530.2|8528.5|8525.7|207
1634761200000|2021-10-20 20:20:00|8531.6|8528.8|8532.5|8529.7|8533.1|8530.3|8530.1|8527.3|335
1634761500000|2021-10-20 20:25:00|8531.8|8529|8532.8|8530|8533.1|8530.3|8528.6|8525.8|1058
1634761800000|2021-10-20 20:30:00|8533.3|8530.5|8535.3|8532.5|8536.1|8533.3|8532.1|8529.3|781
1634762100000|2021-10-20 20:35:00|8536.3|8533.5|8534.7|8531.9|8536.7|8533.9|8533.3|8530.5|235
1634762400000|2021-10-20 20:40:00|8534.6|8531.8|8534.7|8531.9|8537.3|8534.5|8532.7|8529.9|558
1634762700000|2021-10-20 20:45:00|8534.5|8531.7|8538.7|8535.9|8538.8|8536|8533.7|8530.9|313
1634763000000|2021-10-20 20:50:00|8538.3|8535.5|8535.3|8532.5|8539.7|8536.9|8534.8|8532|476
1634763300000|2021-10-20 20:55:00|8535.8|8533|8533.9|8531.1|8537|8534.2|8533|8530.2|515
1634763600000|2021-10-20 21:00:00|8533.4|8530.6|8537.5|8533.5|8541.9|8536.5|8533.4|8527|23
1634763900000|2021-10-20 21:05:00|8536.4|8533.6|8537.5|8533.5|8537.5|8534|8536.4|8533|1
1634764200000|2021-10-20 21:10:00|8540.3|8530.3|8537.9|8535.1|8540.3|8535.1|8536.7|8530.3|3
1634764500000|2021-10-20 21:15:00|8537.7|8534.9|8538.5|8528.5|8540|8535.1|8536.5|8527.5|8
1634764800000|2021-10-20 21:20:00|8538.3|8528.3|8538.5|8528.5|8539|8529|8538|8528|0
1634765100000|2021-10-20 21:25:00|8538.4|8528.4|8539.2|8536.4|8541.5|8536.4|8538.4|8528.4|15
1634765400000|2021-10-20 21:30:00|||||||||11
1634765700000|2021-10-20 21:35:00|||||||||104
1634766000000|2021-10-20 21:40:00|||||||||4
1634766600000|2021-10-20 21:50:00|||||||||2
1634766900000|2021-10-20 21:55:00|||||||||5
1634774400000|2021-10-21 00:00:00|8534.6|8531.8|8548.1|8545.3|8549|8546.2|8531.1|8528.2|449
1634774700000|2021-10-21 00:05:00|8547.6|8544.8|8548.6|8545.8|8548.8|8546|8544.7|8541.9|156
1634775000000|2021-10-21 00:10:00|8548.5|8545.7|8550.3|8547.5|8550.7|8547.9|8547.7|8544.9|279
1634775300000|2021-10-21 00:15:00|8549.5|8546.7|8548.1|8545.3|8550|8547.2|8547.3|8544.5|165
1634775600000|2021-10-21 00:20:00|8547.9|8545.1|8545.1|8542.3|8547.9|8545.1|8543.6|8540.8|74
1634775900000|2021-10-21 00:25:00|8545.2|8542.4|8543.6|8540.8|8546.6|8543.8|8543.6|8540.8|77
1634776200000|2021-10-21 00:30:00|8544.6|8541.8|8543.5|8540.7|8545.1|8542.3|8541.4|8538.6|80
1634776500000|2021-10-21 00:35:00|8543.2|8540.4|8548|8545.2|8549.5|8546.7|8543.2|8540.4|94
1634776800000|2021-10-21 00:40:00|8548.2|8545.4|8551.5|8548.7|8552.1|8549.3|8548|8545.2|184
1634777100000|2021-10-21 00:45:00|8550.8|8548|8550.5|8547.7|8551.5|8548.7|8548.9|8546.1|160
1634777400000|2021-10-21 00:50:00|8550.6|8547.8|8552.1|8549.3|8556.6|8553.8|8550.5|8547.7|440
1634777700000|2021-10-21 00:55:00|8552.4|8549.6|8551.6|8548.8|8552.5|8549.7|8550.4|8547.6|13
1634778000000|2021-10-21 01:00:00|8552|8549.2|8556.4|8553.6|8559.9|8557.1|8547.5|8542.2|655
1634778300000|2021-10-21 01:05:00|8555.6|8552.8|8550.5|8547.7|8556.6|8553.8|8548.5|8545.7|205
1634778600000|2021-10-21 01:10:00|8550.4|8547.6|8549.6|8546.8|8550.6|8547.8|8543.5|8540.7|135
1634778900000|2021-10-21 01:15:00|8549.1|8546.3|8546.9|8544.1|8552.6|8549.8|8546.5|8543.7|63
1634779200000|2021-10-21 01:20:00|8546.4|8543.6|8554.1|8551.3|8555.5|8552.7|8544.5|8541.7|142
1634779500000|2021-10-21 01:25:00|8554.5|8551.7|8550.5|8547.7|8555.1|8552.3|8546.8|8544|593
1634779800000|2021-10-21 01:30:00|8549.5|8546.7|8553.3|8550.5|8553.6|8550.8|8546.3|8543.5|123
1634780100000|2021-10-21 01:35:00|8553.4|8550.6|8557.1|8554.3|8559.1|8556.3|8553.4|8550.6|350
1634780400000|2021-10-21 01:40:00|8557.6|8554.8|8550.4|8547.6|8559.8|8557|8549.4|8546.6|443
1634780700000|2021-10-21 01:45:00|8550.1|8547.3|8550.4|8547.6|8553|8550.2|8549|8546.2|219
1634781000000|2021-10-21 01:50:00|8549.9|8547.1|8555.3|8552.5|8556|8553.2|8549|8546.2|80
1634781300000|2021-10-21 01:55:00|8554.9|8552.1|8549.5|8546.7|8556.4|8553.6|8549.4|8546.6|65
1634781600000|2021-10-21 02:00:00|8549.9|8547.1|8549.4|8546.6|8554.9|8552.1|8549|8546.2|315
1634781900000|2021-10-21 02:05:00|8549|8546.2|8545.4|8542.6|8549.5|8546.7|8544.4|8541.6|352
1634782200000|2021-10-21 02:10:00|8545.3|8542.5|8538.3|8535.5|8548.4|8545.6|8538.3|8535.5|147
1634782500000|2021-10-21 02:15:00|8538.1|8535.3|8539|8536.2|8542|8539.2|8535.3|8532.5|451
1634782800000|2021-10-21 02:20:00|8539.2|8536.4|8536.2|8533.4|8541.3|8538.5|8533.9|8531|95
1634783100000|2021-10-21 02:25:00|8535.9|8533.1|8538.9|8536.1|8540|8537.2|8535.9|8533.1|48
1634783400000|2021-10-21 02:30:00|8538.7|8535.9|8529.9|8527.1|8538.9|8536.1|8527.2|8524.4|278
1634783700000|2021-10-21 02:35:00|8530.2|8527.4|8526.5|8523.7|8531.7|8528.9|8525|8522.2|119
1634784000000|2021-10-21 02:40:00|8526.6|8523.8|8523.2|8520.4|8527|8524.2|8522|8519.2|386
1634784300000|2021-10-21 02:45:00|8522.8|8520|8524.3|8521.5|8525.3|8522.5|8522.3|8519.5|220
1634784600000|2021-10-21 02:50:00|8524.4|8521.6|8521.8|8519|8524.4|8521.6|8517.8|8515|326
1634784900000|2021-10-21 02:55:00|8521.3|8518.5|8527.8|8525|8529.3|8526.5|8519.3|8516.5|280
1634785200000|2021-10-21 03:00:00|8528.4|8525.6|8534.4|8531.6|8534.9|8532.1|8525.4|8522.6|161
1634785500000|2021-10-21 03:05:00|8534.3|8531.5|8521.8|8519|8534.4|8531.6|8519.7|8516.9|258
1634785800000|2021-10-21 03:10:00|8521.4|8518.6|8518.4|8515.6|8522.4|8519.6|8515.8|8512.9|221
1634786100000|2021-10-21 03:15:00|8518.3|8515.5|8514.2|8511.4|8519.3|8516.5|8513.8|8510.9|38
1634786400000|2021-10-21 03:20:00|8513.8|8511|8524.6|8521.8|8524.6|8521.8|8512.3|8509.5|715
1634786700000|2021-10-21 03:25:00|8525.4|8522.6|8528.4|8525.6|8532|8529.2|8523.4|8520.6|137
1634787000000|2021-10-21 03:30:00|8528|8525.2|8525.6|8522.8|8530|8527.2|8525.5|8522.7|46
1634787300000|2021-10-21 03:35:00|8526.6|8523.8|8528.6|8525.8|8528.6|8525.8|8526.6|8523.8|15
1634787600000|2021-10-21 03:40:00|8527.6|8524.8|8527.6|8524.8|8528.5|8525.7|8527|8524.2|9
1634787900000|2021-10-21 03:45:00|8528.1|8525.3|8525.6|8522.8|8529.6|8526.8|8525.5|8522.7|11
1634788200000|2021-10-21 03:50:00|8526|8523.2|8523.3|8520.5|8526|8523.2|8522.5|8519.7|66
1634788500000|2021-10-21 03:55:00|8523.1|8520.3|8518.9|8516.1|8523.5|8520.7|8518.3|8515.5|70
1634788800000|2021-10-21 04:00:00|8519.1|8516.3|8518.3|8515.5|8521.6|8518.8|8517.8|8515|24
1634789100000|2021-10-21 04:05:00|8517.8|8515|8515.4|8512.6|8517.8|8515|8515.3|8512.5|32
1634789400000|2021-10-21 04:10:00|8515|8512.2|8511.3|8508.5|8515|8512.2|8511.3|8508.5|110
1634789700000|2021-10-21 04:15:00|8510.8|8508|8511.4|8508.6|8512.4|8509.6|8509.4|8506.6|15
1634790000000|2021-10-21 04:20:00|8510.5|8507.7|8510.5|8507.7|8512|8509.2|8506.4|8503.6|55
1634790300000|2021-10-21 04:25:00|8511|8508.2|8513.3|8510.5|8513.3|8510.5|8509.3|8506.5|18
1634790600000|2021-10-21 04:30:00|8513.2|8510.4|8513.8|8511|8514.3|8511.5|8511.3|8508.5|36
1634790900000|2021-10-21 04:35:00|8513|8510.2|8516.5|8513.7|8516.5|8513.7|8512.9|8510.1|86
1634791200000|2021-10-21 04:40:00|8516.4|8513.6|8517.5|8514.7|8518.5|8515.7|8515.4|8512.6|14
1634791500000|2021-10-21 04:45:00|8517.9|8515.1|8515.4|8512.6|8517.9|8515.1|8515|8512.2|19
1634791800000|2021-10-21 04:50:00|8515.6|8512.8|8515.5|8512.7|8516.5|8513.7|8515.4|8512.6|23
1634792100000|2021-10-21 04:55:00|8515.4|8512.6|8517|8514.2|8517.4|8514.6|8515.4|8512.6|16
1634792400000|2021-10-21 05:00:00|8517.3|8514.5|8521.3|8518.5|8521.5|8518.7|8515.5|8512.7|49
1634792700000|2021-10-21 05:05:00|8521.5|8518.7|8520.8|8518|8527|8524.2|8520.3|8517.5|140
1634793000000|2021-10-21 05:10:00|8521.4|8518.6|8516.4|8513.6|8522.3|8519.5|8516.4|8513.6|36
1634793300000|2021-10-21 05:15:00|8516.3|8513.5|8514.2|8511.4|8516.3|8513.5|8510.7|8507.9|56
1634793600000|2021-10-21 05:20:00|8513.8|8511|8511.3|8508.5|8513.9|8511.1|8510.5|8507.7|26
1634793900000|2021-10-21 05:25:00|8510.9|8508.1|8514.4|8511.6|8515.4|8512.6|8510.9|8508.1|33
1634794200000|2021-10-21 05:30:00|8514.3|8511.5|8505.7|8502.9|8514.3|8511.5|8505.7|8502.9|188
1634794500000|2021-10-21 05:35:00|8506.2|8503.4|8504.3|8501.5|8507.3|8504.5|8504.3|8501.5|102
1634794800000|2021-10-21 05:40:00|8505.1|8502.3|8507.4|8504.6|8512.4|8509.6|8504.3|8501.5|327
1634795100000|2021-10-21 05:45:00|8507.3|8504.5|8509.4|8506.6|8515.8|8513|8507.2|8504.4|181
1634795400000|2021-10-21 05:50:00|8509.3|8506.5|8495.8|8493|8510.3|8507.5|8493.6|8490.8|731
1634795700000|2021-10-21 05:55:00|8496.1|8493.3|8493.1|8490.3|8497.1|8494.3|8491.6|8488.8|279
1634796000000|2021-10-21 06:00:00|8492.3|8489.5|8496.4|8493.6|8504.7|8501.9|8492.1|8489.3|280
1634796300000|2021-10-21 06:05:00|8496.7|8493.9|8488.2|8485.4|8496.7|8493.9|8487.7|8484.9|338
1634796600000|2021-10-21 06:10:00|8488.6|8485.8|8489.6|8486.8|8491.1|8488.3|8484.6|8481.6|398
1634796900000|2021-10-21 06:15:00|8491.1|8488.3|8493.3|8490.5|8495.2|8492.4|8488.6|8485.8|525
1634797200000|2021-10-21 06:20:00|8493.2|8490.4|8488.1|8485.3|8494.8|8492|8485.6|8482.8|679
1634797500000|2021-10-21 06:25:00|8488.2|8485.4|8484.4|8481.6|8489.2|8486.4|8483.6|8480.8|450
1634797800000|2021-10-21 06:30:00|8484|8481.2|8478.6|8475.8|8485|8482.2|8475.5|8472.7|535
1634798100000|2021-10-21 06:35:00|8478.1|8475.3|8483|8480.2|8483.8|8481|8475.6|8472.8|225
1634798400000|2021-10-21 06:40:00|8482.5|8479.7|8473.9|8471.1|8483|8480.2|8469.6|8466.8|682
1634798700000|2021-10-21 06:45:00|8473.8|8471|8474.9|8472.1|8476.9|8474.1|8469.9|8467.1|651
1634799000000|2021-10-21 06:50:00|8474.6|8471.8|8466.9|8464.1|8479.6|8476.8|8466.9|8464.1|751
1634799300000|2021-10-21 06:55:00|8466.5|8463.7|8464.9|8462.1|8469.4|8466.6|8460.9|8458.1|1179
1634799600000|2021-10-21 07:00:00|8464.5|8461.7|8467.1|8464.3|8469.3|8466.5|8461.5|8458.7|725
1634799900000|2021-10-21 07:05:00|8467.5|8464.7|8471.9|8469.1|8472|8469.2|8462.1|8459.3|449
1634800200000|2021-10-21 07:10:00|8471.8|8469|8466.9|8464.1|8478.5|8475.7|8464.9|8462.1|630
1634800500000|2021-10-21 07:15:00|8466.8|8464|8468.5|8465.7|8469.9|8467.1|8464.5|8461.7|314
1634800800000|2021-10-21 07:20:00|8468.4|8465.6|8466.9|8464.1|8476.5|8473.7|8465.9|8463.1|325
1634801100000|2021-10-21 07:25:00|8467.1|8464.3|8478|8475.2|8478.5|8475.7|8464.9|8462.1|472
1634801400000|2021-10-21 07:30:00|8477.9|8475.1|8482.4|8479.6|8482.9|8480.1|8469.5|8466.7|575
1634801700000|2021-10-21 07:35:00|8482.3|8479.5|8472.4|8469.6|8483.9|8481.1|8470.9|8468.1|494
1634802000000|2021-10-21 07:40:00|8472|8469.2|8468.8|8466|8472|8469.2|8460.6|8457.8|884
1634802300000|2021-10-21 07:45:00|8468.7|8465.9|8474.1|8471.3|8475.3|8472.5|8466|8463.2|2135
1634802600000|2021-10-21 07:50:00|8473.7|8470.9|8471.7|8468.9|8476.6|8473.8|8470.7|8467.9|639
1634802900000|2021-10-21 07:55:00|8472.6|8469.8|8461.6|8458.8|8474.6|8471.8|8461.6|8458.8|465
1634803200000|2021-10-21 08:00:00|8461.8|8459|8456.6|8453.8|8466.1|8463.3|8454|8451.2|1587
1634803500000|2021-10-21 08:05:00|8457|8454.2|8444.4|8441.6|8457.9|8455.1|8437.9|8435.1|4145
1634803800000|2021-10-21 08:10:00|8444.6|8441.8|8453.8|8451|8455|8452.2|8444.4|8441.6|1344
1634804100000|2021-10-21 08:15:00|8454|8451.2|8450|8447.2|8454.3|8451.5|8447.3|8444.5|891
1634804400000|2021-10-21 08:20:00|8449.8|8447|8454.6|8451.8|8460.3|8457.5|8446.9|8444.1|3725
1634804700000|2021-10-21 08:25:00|8456.1|8453.3|8452.9|8450.1|8456.6|8453.8|8448.2|8445.4|4000
1634805000000|2021-10-21 08:30:00|8453.3|8450.5|8448.9|8446.1|8458.3|8455.5|8444.9|8442.1|5376
1634805300000|2021-10-21 08:35:00|8449.3|8446.5|8454.4|8451.6|8456.8|8454|8448.4|8445.6|797
1634805600000|2021-10-21 08:40:00|8454.3|8451.5|8457.3|8454.5|8457.7|8454.9|8450.3|8447.5|1701
1634805900000|2021-10-21 08:45:00|8457.7|8454.9|8454.8|8452|8457.7|8454.9|8447.9|8445.1|870
1634806200000|2021-10-21 08:50:00|8454.9|8452.1|8474.8|8472|8481.6|8478.8|8453.8|8451|2626
1634806500000|2021-10-21 08:55:00|8474.6|8471.8|8476.5|8473.7|8485.2|8482.4|8472.2|8469.4|1491
1634806800000|2021-10-21 09:00:00|8476.9|8474.1|8458|8455.2|8477.9|8475.1|8456.7|8453.9|1483
1634807100000|2021-10-21 09:05:00|8458.4|8455.6|8456.6|8453.8|8460|8457.2|8456.3|8453.5|1303
1634807400000|2021-10-21 09:10:00|8457.9|8455.1|8445|8442.2|8458.6|8455.8|8440.9|8438.1|1262
1634807700000|2021-10-21 09:15:00|8445.6|8442.8|8446.6|8443.8|8448.6|8445.8|8442|8439.2|575
1634808000000|2021-10-21 09:20:00|8446.9|8444.1|8444.4|8441.6|8447.4|8444.6|8443.6|8440.8|550
1634808300000|2021-10-21 09:25:00|8444.5|8441.7|8441.6|8438.8|8446|8443.2|8441|8438.2|481
1634808600000|2021-10-21 09:30:00|8442|8439.2|8446.6|8443.8|8456.4|8453.6|8440.4|8437.6|834
1634808900000|2021-10-21 09:35:00|8447.6|8444.8|8434.6|8431.8|8448.1|8445.3|8428.4|8425.6|3734
1634809200000|2021-10-21 09:40:00|8434.3|8431.5|8435.9|8433.1|8437.4|8434.6|8429.1|8426.3|1660
1634809500000|2021-10-21 09:45:00|8435.5|8432.7|8427.9|8425.1|8436.5|8433.7|8425|8422.2|1824
1634809800000|2021-10-21 09:50:00|8427.5|8424.7|8438.1|8435.3|8439.9|8437.1|8426.9|8424.1|823
1634810100000|2021-10-21 09:55:00|8438.5|8435.7|8443.9|8441.1|8449.9|8447.1|8438.1|8435.3|975
1634810400000|2021-10-21 10:00:00|8443.7|8440.9|8446.1|8443.3|8446.1|8443.3|8437.1|8434.3|859
1634810700000|2021-10-21 10:05:00|8446.5|8443.7|8443|8440.2|8452.1|8449.3|8440.5|8437.7|626
1634811000000|2021-10-21 10:10:00|8443.5|8440.7|8442.1|8439.3|8448.1|8445.3|8441.5|8438.7|1798
1634811300000|2021-10-21 10:15:00|8442|8439.2|8446.9|8444.1|8449.9|8447.1|8441.5|8438.7|241
1634811600000|2021-10-21 10:20:00|8446.5|8443.7|8453.5|8450.7|8457.1|8454.3|8444.5|8441.7|475
1634811900000|2021-10-21 10:25:00|8453.1|8450.3|8440.8|8438|8454|8451.2|8439.8|8437|715
1634812200000|2021-10-21 10:30:00|8439.7|8436.9|8438|8435.2|8443.3|8440.5|8435.5|8432.7|811
1634812500000|2021-10-21 10:35:00|8437.8|8435|8442.8|8440|8442.8|8440|8435.8|8433|334
1634812800000|2021-10-21 10:40:00|8442.4|8439.6|8440.4|8437.6|8442.8|8440|8438.3|8435.5|396
1634813100000|2021-10-21 10:45:00|8440.3|8437.5|8440|8437.2|8441.3|8438.5|8437.4|8434.6|184
1634813400000|2021-10-21 10:50:00|8440.4|8437.6|8435.4|8432.6|8441|8438.2|8435|8432.2|450
1634813700000|2021-10-21 10:55:00|8435.5|8432.7|8435|8432.2|8438.4|8435.6|8435|8432.2|581
1634814000000|2021-10-21 11:00:00|8435.4|8432.6|8437.8|8435|8439.4|8436.6|8435|8432.2|471
1634814300000|2021-10-21 11:05:00|8437.4|8434.6|8439.4|8436.6|8440.5|8437.7|8435|8432.2|640
1634814600000|2021-10-21 11:10:00|8438.9|8436.1|8439.4|8436.6|8439.4|8436.6|8435|8432.2|636
1634814900000|2021-10-21 11:15:00|8439.8|8437|8442|8439.2|8442.9|8440.1|8435.4|8432.6|1000
1634815200000|2021-10-21 11:20:00|8442.4|8439.6|8439.4|8436.6|8447|8444.2|8435.4|8432.6|1250
1634815500000|2021-10-21 11:25:00|8439.3|8436.5|8435.8|8433|8441.8|8439|8435|8432.2|3759
1634815800000|2021-10-21 11:30:00|8436.4|8433.6|8436.1|8433.3|8441.1|8438.3|8435.8|8433|1062
1634816100000|2021-10-21 11:35:00|8435.7|8432.9|8426.7|8423.9|8438.5|8435.7|8424.7|8421.9|1200
1634816400000|2021-10-21 11:40:00|8427|8424.2|8427.1|8424.3|8431.6|8428.8|8425.1|8422.3|335
1634816700000|2021-10-21 11:45:00|8427.2|8424.4|8427.1|8424.3|8429.1|8426.3|8425.5|8422.7|248
1634817000000|2021-10-21 11:50:00|8427.5|8424.7|8446.8|8444|8448.9|8446.1|8427|8424.2|2135
1634817300000|2021-10-21 11:55:00|8446.9|8444.1|8451.2|8448.4|8452.7|8449.9|8442.3|8439.5|682
1634817600000|2021-10-21 12:00:00|8451.3|8448.5|8446.2|8443.4|8452.3|8449.5|8441.3|8438.5|786
1634817900000|2021-10-21 12:05:00|8445.8|8443|8459.1|8456.3|8470.3|8467.5|8444.8|8442|1294
1634818200000|2021-10-21 12:10:00|8458.7|8455.9|8453.9|8451.1|8461.3|8458.5|8451.2|8448.4|474
1634818500000|2021-10-21 12:15:00|8453.8|8451|8455.3|8452.5|8455.9|8453.1|8449.7|8446.9|399
1634818800000|2021-10-21 12:20:00|8454.9|8452.1|8458.3|8455.5|8463.4|8460.6|8453.3|8450.5|1104
1634819100000|2021-10-21 12:25:00|8458.7|8455.9|8456.8|8454|8459.6|8456.8|8453.3|8450.5|356
1634819400000|2021-10-21 12:30:00|8456.4|8453.6|8467.2|8464.4|8469.3|8466.5|8456.4|8453.6|922
1634819700000|2021-10-21 12:35:00|8467.3|8464.5|8475.4|8472.6|8481.3|8478.5|8463.3|8460.5|1028
1634820000000|2021-10-21 12:40:00|8475.3|8472.5|8466.3|8463.5|8477.3|8474.5|8465.8|8463|1166
1634820300000|2021-10-21 12:45:00|8466.6|8463.8|8474|8471.2|8475.2|8472.4|8465.3|8462.5|805
1634820600000|2021-10-21 12:50:00|8473.6|8470.8|8459.2|8456.4|8476.9|8474.1|8457.7|8454.9|1087
1634820900000|2021-10-21 12:55:00|8459.1|8456.3|8470.8|8468|8471.7|8468.9|8457.2|8454.4|1288
1634821200000|2021-10-21 13:00:00|8471.3|8468.5|8469.6|8466.8|8476.8|8474|8447.8|8443.9|5992
1634821500000|2021-10-21 13:05:00|8469.4|8466.6|8477.7|8474.9|8481.7|8478.9|8463.4|8460.6|3441
1634821800000|2021-10-21 13:10:00|8477.6|8474.8|8452.7|8449.9|8477.7|8474.9|8450.7|8447.9|1464
1634822100000|2021-10-21 13:15:00|8453|8450.2|8462.4|8459.6|8466.3|8463.5|8452|8449.2|1619
1634822400000|2021-10-21 13:20:00|8462|8459.2|8455.4|8452.6|8463|8460.2|8449.6|8445.6|1711
1634822700000|2021-10-21 13:25:00|8455.3|8452.5|8441.5|8438.7|8455.4|8452.6|8440.4|8437.6|1738
1634823000000|2021-10-21 13:30:00|8441.9|8439.1|8441.4|8438.6|8452.4|8449.6|8426|8423.2|3039
1634823300000|2021-10-21 13:35:00|8441.5|8438.7|8442|8439.2|8448.2|8445.4|8436.8|8434|1364
1634823600000|2021-10-21 13:40:00|8442.5|8439.7|8425.9|8423.1|8442.9|8440.1|8417.8|8415|2078
1634823900000|2021-10-21 13:45:00|8425.5|8422.7|8456|8453.2|8456.7|8453.9|8419.1|8416.3|3425
1634824200000|2021-10-21 13:50:00|8455.5|8452.7|8454|8451.2|8463.6|8460.8|8448.6|8445.8|2343
1634824500000|2021-10-21 13:55:00|8453.6|8450.8|8474.6|8471.8|8475.6|8472.8|8445.6|8442.8|2293
1634824800000|2021-10-21 14:00:00|8475|8472.2|8464.8|8462|8481.2|8478.4|8462.2|8459.4|4201
1634825100000|2021-10-21 14:05:00|8465.2|8462.4|8443.8|8441|8466.8|8464|8440.2|8437.4|1918
1634825400000|2021-10-21 14:10:00|8444.2|8441.4|8427.7|8424.9|8451.8|8449|8418.6|8415.8|3077
1634825700000|2021-10-21 14:15:00|8427.8|8425|8413.9|8411.1|8434.6|8431.8|8407.9|8405.1|5025
1634826000000|2021-10-21 14:20:00|8413.8|8411|8407.5|8404.7|8415|8412.2|8400.8|8398|4392
1634826300000|2021-10-21 14:25:00|8407.4|8404.6|8405|8402.2|8410.6|8407.8|8398.4|8395.6|5163
1634826600000|2021-10-21 14:30:00|8405.1|8402.3|8429.2|8426.4|8429.2|8426.4|8404.6|8401.8|3044
1634826900000|2021-10-21 14:35:00|8428.8|8426|8409.8|8407|8432.2|8429.4|8407.2|8404.4|1653
1634827200000|2021-10-21 14:40:00|8409.7|8406.9|8402.8|8400|8410.8|8408|8400.8|8398|3600
1634827500000|2021-10-21 14:45:00|8403.2|8400.4|8402.5|8399.7|8406|8403.2|8398.8|8396|2204
1634827800000|2021-10-21 14:50:00|8402.6|8399.8|8364.7|8361.9|8405.4|8402.6|8364.5|8361.7|6946
1634828100000|2021-10-21 14:55:00|8365|8362.2|8356.4|8353.6|8367.9|8365.1|8351.1|8348.3|6426
1634828400000|2021-10-21 15:00:00|8356.8|8354|8360.4|8357.6|8367|8364.2|8350.8|8348|3202
1634828700000|2021-10-21 15:05:00|8360|8357.2|8336.7|8333.9|8360|8357.2|8332.4|8329.6|5997
1634829000000|2021-10-21 15:10:00|8336.8|8334|8328.7|8325.9|8343.3|8340.5|8326.7|8323.9|4617
1634829300000|2021-10-21 15:15:00|8328.8|8326|8331.5|8328.7|8335.5|8330.6|8295.9|8290.1|8452
1634829600000|2021-10-21 15:20:00|8331.4|8328.6|8339.8|8337|8343.6|8340.8|8322.2|8319.4|6567
1634829900000|2021-10-21 15:25:00|8339.4|8336.6|8311.8|8309|8342|8339.2|8308.1|8305.3|7123
1634830200000|2021-10-21 15:30:00|8311.4|8308.6|8307.5|8304.7|8314.4|8311.6|8282.1|8279.3|7891
1634830500000|2021-10-21 15:35:00|8307.1|8304.3|8317.7|8314.9|8319.1|8316.3|8290.1|8287.3|3143
1634830800000|2021-10-21 15:40:00|8318|8315.2|8306.7|8303.9|8318.3|8315.5|8306.3|8303.5|2512
1634831100000|2021-10-21 15:45:00|8306.8|8304|8312.1|8309.3|8321.7|8318.9|8306.3|8303.5|2836
1634831400000|2021-10-21 15:50:00|8312|8309.2|8312.9|8310.1|8328.2|8325.4|8309.7|8306.9|1874
1634831700000|2021-10-21 15:55:00|8313.3|8310.5|8334.6|8331.8|8336.8|8334|8313.2|8310.4|2911
1634832000000|2021-10-21 16:00:00|8334.1|8331.3|8327.7|8324.9|8336.2|8333.4|8324.7|8321.9|972
1634832300000|2021-10-21 16:05:00|8327.8|8325|8331.8|8329|8334.3|8331.5|8321.7|8318.9|1136
1634832600000|2021-10-21 16:10:00|8332.3|8329.5|8330.2|8327.4|8334.3|8331.5|8323.7|8320.9|830
1634832900000|2021-10-21 16:15:00|8330.6|8327.8|8326.1|8323.3|8333.2|8330.4|8319.5|8316.7|1859
1634833200000|2021-10-21 16:20:00|8326.5|8323.7|8342.7|8339.9|8343.2|8340.4|8324.9|8322.1|1846
1634833500000|2021-10-21 16:25:00|8342.2|8339.4|8339|8336.2|8345.7|8342.9|8336.9|8334.1|1559
1634833800000|2021-10-21 16:30:00|8338.4|8335.6|8343|8340.2|8344.6|8341.8|8332.8|8330|1225
1634834100000|2021-10-21 16:35:00|8342.6|8339.8|8350.4|8347.6|8358.2|8355.4|8340.6|8337.8|2633
1634834400000|2021-10-21 16:40:00|8351.4|8348.6|8352.9|8350.1|8354.3|8351.5|8350.4|8347.6|828
1634834700000|2021-10-21 16:45:00|8353.1|8350.3|8354.9|8352.1|8359.4|8356.6|8349.4|8346.6|1319
1634835000000|2021-10-21 16:50:00|8355|8352.2|8358.9|8356.1|8360|8357.2|8351.4|8348.6|707
1634835300000|2021-10-21 16:55:00|8358.5|8355.7|8349.3|8346.5|8363.5|8360.7|8335.1|8332.3|3722
1634835600000|2021-10-21 17:00:00|8348.9|8346.1|8358.8|8356|8364.4|8361.6|8348.9|8346.1|2040
1634835900000|2021-10-21 17:05:00|8359.2|8356.4|8354.7|8351.9|8360.3|8357.5|8349.7|8346.9|1032
1634836200000|2021-10-21 17:10:00|8354.8|8352|8335|8332.2|8357.2|8354.4|8334.4|8331.6|2341
1634836500000|2021-10-21 17:15:00|8334.9|8332.1|8346.9|8344.1|8350.5|8347.7|8333.4|8330.6|943
1634836800000|2021-10-21 17:20:00|8345.9|8343.1|8357.5|8354.7|8359.3|8356.5|8343.5|8340.7|1101
1634837100000|2021-10-21 17:25:00|8357.4|8354.6|8356.9|8354.1|8357.4|8354.6|8351.3|8348.5|2120
1634837400000|2021-10-21 17:30:00|8357.5|8354.7|8351.5|8348.7|8357.9|8355.1|8350.8|8348|1010
1634837700000|2021-10-21 17:35:00|8351.9|8349.1|8356.9|8354.1|8356.9|8354.1|8351.9|8349.1|535
1634838000000|2021-10-21 17:40:00|8356.5|8353.7|8365.9|8363.1|8366.5|8363.7|8356.3|8353.5|820
1634838300000|2021-10-21 17:45:00|8365.5|8362.7|8359.3|8356.5|8365.5|8362.7|8357.3|8354.5|781
1634838600000|2021-10-21 17:50:00|8358.9|8356.1|8353|8350.2|8360.9|8358.1|8351.3|8348.5|1120
1634838900000|2021-10-21 17:55:00|8353.4|8350.6|8357.5|8354.7|8367.1|8364.3|8353.4|8350.6|3238
1634839200000|2021-10-21 18:00:00|8357.4|8354.6|8383.3|8380.5|8383.8|8381|8356|8353.2|3361
1634839500000|2021-10-21 18:05:00|8383.5|8380.7|8384.1|8381.3|8388.2|8385.4|8378.1|8375.3|2244
1634839800000|2021-10-21 18:10:00|8384.2|8381.4|8382.7|8379.9|8387.1|8384.3|8380.9|8378.1|1252
1634840100000|2021-10-21 18:15:00|8382.8|8380|8392.3|8389.5|8394.6|8391.8|8382.8|8380|3065
1634840400000|2021-10-21 18:20:00|8392.8|8390|8403.7|8400.9|8403.7|8400.9|8391.6|8388.8|3135
1634840700000|2021-10-21 18:25:00|8403.8|8401|8414.4|8411.6|8416.6|8413.8|8396.2|8393.4|8411
1634841000000|2021-10-21 18:30:00|8414.2|8411.4|8415.6|8412.8|8420.8|8418|8411.6|8408.8|3642
1634841300000|2021-10-21 18:35:00|8415.5|8412.7|8413.4|8410.6|8418|8415.2|8411.6|8408.8|983
1634841600000|2021-10-21 18:40:00|8412.6|8409.8|8415|8412.2|8418.4|8415.6|8410.4|8407.6|1247
1634841900000|2021-10-21 18:45:00|8414.5|8411.7|8416.4|8413.6|8419.9|8417.1|8413.6|8410.8|498
1634842200000|2021-10-21 18:50:00|8416.8|8414|8425.9|8423.1|8427.6|8424.8|8416|8413.2|786
1634842500000|2021-10-21 18:55:00|8425.5|8422.7|8422|8419.2|8426.6|8423.8|8421|8418.2|657
1634842800000|2021-10-21 19:00:00|8422.5|8419.7|8421.5|8418.7|8427.6|8424.8|8420.4|8417.6|593
1634843100000|2021-10-21 19:05:00|8422.1|8419.3|8421.3|8418.5|8423|8420.2|8418|8415.2|334
1634843400000|2021-10-21 19:10:00|8421|8418.2|8421.1|8418.3|8422.6|8419.8|8419.6|8416.8|585
1634843700000|2021-10-21 19:15:00|8420.9|8418.1|8415.2|8412.4|8421.1|8418.3|8414.7|8411.9|186
1634844000000|2021-10-21 19:20:00|8414.8|8412|8418.1|8415.3|8418.1|8415.3|8414.1|8411.3|110
1634844300000|2021-10-21 19:25:00|8418.2|8415.4|8419.7|8416.9|8419.7|8416.9|8416|8413.2|95
1634844600000|2021-10-21 19:30:00|8420.1|8417.3|8422.1|8419.3|8423.7|8420.9|8420|8417.2|461
1634844900000|2021-10-21 19:35:00|8422.2|8419.4|8422.2|8419.4|8424.2|8421.4|8422.1|8419.3|208
1634845200000|2021-10-21 19:40:00|8422.6|8419.8|8422.7|8419.9|8424.1|8421.3|8421.1|8418.3|124
1634845500000|2021-10-21 19:45:00|8423.1|8420.3|8422.1|8419.3|8427.7|8424.9|8421.6|8418.8|276
1634845800000|2021-10-21 19:50:00|8422.6|8419.8|8421.1|8418.3|8423.1|8420.3|8419.7|8416.9|589
1634846100000|2021-10-21 19:55:00|8421.5|8418.7|8423.7|8420.9|8424.1|8421.3|8421.2|8418.4|258
1634846400000|2021-10-21 20:00:00|8424.1|8421.3|8422.1|8419.3|8425.1|8422.3|8421.1|8418.3|122
1634846700000|2021-10-21 20:05:00|8422.5|8419.7|8424|8421.2|8426|8423.2|8422.5|8419.7|171
1634847000000|2021-10-21 20:10:00|8424.1|8421.3|8424.1|8421.3|8426.5|8423.7|8423|8420.2|60
1634847300000|2021-10-21 20:15:00|8424|8421.2|8423.1|8420.3|8425.1|8422.3|8422.6|8419.8|338
1634847600000|2021-10-21 20:20:00|8422.9|8420.1|8423|8420.2|8424|8421.2|8421.9|8419.1|103
1634847900000|2021-10-21 20:25:00|8422.9|8420.1|8423|8420.2|8424|8421.2|8422.4|8419.6|79
1634848200000|2021-10-21 20:30:00|8422.5|8419.7|8418.4|8415.6|8423|8420.2|8418.4|8415.6|42
1634848500000|2021-10-21 20:35:00|8418.5|8415.7|8416.5|8413.7|8419|8416.2|8415.5|8412.7|79
1634848800000|2021-10-21 20:40:00|8416.4|8413.6|8418|8415.2|8418|8415.2|8415.9|8413.1|47
1634849100000|2021-10-21 20:45:00|8417.9|8415.1|8424|8421.2|8424|8421.2|8417.4|8414.6|178
1634849400000|2021-10-21 20:50:00|8423.9|8421.1|8418.9|8416.1|8424|8421.2|8418.8|8416|602
1634849700000|2021-10-21 20:55:00|8418.4|8415.6|8422.9|8420.1|8425|8421.3|8416.9|8414.1|162
1634850000000|2021-10-21 21:00:00|8422.5|8419.7|8427.7|8417.7|8430.2|8424.3|8422.5|8417.7|18
1634850600000|2021-10-21 21:10:00|8427.8|8417.8|8427.7|8417.7|8428.2|8418.2|8427.7|8417.7|0
1634851200000|2021-10-21 21:20:00|8427.6|8417.6|8427.6|8417.6|8427.6|8417.6|8427.6|8417.6|0
1634851500000|2021-10-21 21:25:00|8427.5|8417.5|8427|8417|8427.5|8417.5|8427|8417|0
1634853000000|2021-10-21 21:50:00|8426.6|8416.6|8427|8417|8427|8419.1|8423.1|8416.6|0
1634853300000|2021-10-21 21:55:00|8423.9|8419.9|8425.8|8415.8|8427.1|8419.9|8423.5|8415.8|133
1634860800000|2021-10-22 00:00:00|8397.8|8395|8403|8400.2|8407.9|8405.1|8393.8|8391|305
1634861100000|2021-10-22 00:05:00|8403.5|8400.7|8406.4|8403.6|8407.9|8405.1|8403|8399.5|39
1634861400000|2021-10-22 00:10:00|8406.5|8403.7|8402.9|8400.1|8408.9|8406.1|8402.9|8400.1|48
1634861700000|2021-10-22 00:15:00|8403|8400.2|8407.9|8405.1|8408.5|8405.2|8401.9|8399.1|26
1634862000000|2021-10-22 00:20:00|8408.8|8406|8417.8|8415|8417.8|8415|8408.8|8406|68
1634862300000|2021-10-22 00:25:00|8418.8|8416|8418.9|8416.1|8418.9|8416.1|8414.2|8411.4|79
1634862600000|2021-10-22 00:30:00|8418.8|8416|8416.7|8413.9|8419.4|8416.1|8414.7|8411.9|29
1634862900000|2021-10-22 00:35:00|8416.3|8413.5|8415.9|8413.1|8418.4|8415.1|8415.8|8413|64
1634863200000|2021-10-22 00:40:00|8416.9|8414.1|8413.3|8410.5|8416.9|8414.1|8411.8|8409|78
1634863500000|2021-10-22 00:45:00|8413.2|8410.4|8411.3|8408.5|8417|8414.2|8408.7|8405.9|275
1634863800000|2021-10-22 00:50:00|8410.9|8408.1|8412.5|8409.7|8414.9|8412.1|8407.3|8404.3|112
1634864100000|2021-10-22 00:55:00|8413.7|8410.9|8428.7|8425.9|8430|8426.6|8413.7|8410.9|183
1634864400000|2021-10-22 01:00:00|8428.8|8426|8428.9|8426.1|8440.8|8438|8425.7|8422.9|568
1634864700000|2021-10-22 01:05:00|8429.8|8427|8442.2|8439.4|8442.2|8439.4|8429.8|8427|197
1634865000000|2021-10-22 01:10:00|8441.8|8439|8471.9|8469.1|8474.4|8471.6|8439.8|8437|774
1634865300000|2021-10-22 01:15:00|8472|8469.2|8472.4|8468.4|8474.3|8471.5|8459.7|8456.9|477
1634865600000|2021-10-22 01:20:00|8471.9|8469.1|8465.6|8462.8|8472.9|8470.1|8463.2|8460.4|234
1634865900000|2021-10-22 01:25:00|8465.7|8462.9|8460.6|8457.8|8470.3|8466.8|8459.6|8456.8|294
1634866200000|2021-10-22 01:30:00|8461.1|8458.3|8459.4|8456.6|8464.2|8461.4|8453.1|8450.3|426
1634866500000|2021-10-22 01:35:00|8459|8456.2|8454.6|8451.8|8461.6|8458.8|8452.5|8449.7|470
1634866800000|2021-10-22 01:40:00|8454.7|8450.7|8445.7|8442.9|8454.7|8451.4|8444.2|8441.4|29
1634867100000|2021-10-22 01:45:00|8444.1|8441.3|8428.8|8426|8447.6|8444.8|8426.7|8423.9|236
1634867400000|2021-10-22 01:50:00|8428.9|8426.1|8428.6|8425.8|8432.8|8430|8424.8|8422|153
1634867700000|2021-10-22 01:55:00|8428.2|8425.4|8425.7|8422.9|8433.7|8430.9|8425.3|8422.5|71
1634868000000|2021-10-22 02:00:00|8425.8|8423|8426.6|8423.8|8428.8|8426|8420.2|8417.4|226
1634868300000|2021-10-22 02:05:00|8426.2|8423.4|8423.8|8421|8432.8|8430|8423.2|8420.4|86
1634868600000|2021-10-22 02:10:00|8424.7|8421.9|8424.8|8422|8428.8|8426|8423.8|8420.9|102
1634868900000|2021-10-22 02:15:00|8425.2|8422.4|8418.8|8416|8425.8|8423|8414.8|8412|224
1634869200000|2021-10-22 02:20:00|8419.7|8416.9|8410.7|8407.9|8420.8|8418|8408.5|8405.7|164
1634869500000|2021-10-22 02:25:00|8410.6|8407.8|8397.2|8394.4|8410.7|8407.9|8390.7|8387.9|556
1634869800000|2021-10-22 02:30:00|8397.3|8394.5|8380.6|8377.8|8397.8|8395|8376.1|8373.2|503
1634870100000|2021-10-22 02:35:00|8380.7|8377.9|8375.6|8372.8|8383.8|8381|8369.9|8367.1|254
1634870400000|2021-10-22 02:40:00|8375.7|8372.9|8358.5|8355.7|8375.7|8372.9|8358|8353.1|418
1634870700000|2021-10-22 02:45:00|8358|8355.2|8362.7|8359.9|8365.5|8362.7|8356.1|8353.3|276
1634871000000|2021-10-22 02:50:00|8363.7|8360.9|8378.6|8375.8|8378.7|8375.9|8359.5|8353.7|364
1634871300000|2021-10-22 02:55:00|8378.2|8375.4|8375.6|8372.8|8379.2|8376.4|8367.5|8364.7|436
1634871600000|2021-10-22 03:00:00|8375.5|8372.7|8356.5|8353.7|8375.6|8372.8|8356.5|8353.7|494
1634871900000|2021-10-22 03:05:00|8354.5|8351.7|8355.3|8352.5|8356.5|8353.7|8347.9|8345.1|354
1634872200000|2021-10-22 03:10:00|8354.5|8351.7|8369.5|8366.7|8371.9|8369.1|8353.8|8351|277
1634872500000|2021-10-22 03:15:00|8369.1|8366.3|8365.5|8362.7|8369.1|8366.3|8358.3|8355.5|110
1634872800000|2021-10-22 03:20:00|8365.4|8362.6|8372.4|8369.6|8372.8|8370|8360.8|8357.3|274
1634873100000|2021-10-22 03:25:00|8372.8|8370|8373|8370.2|8384.3|8379.6|8369.3|8364.4|651
1634873400000|2021-10-22 03:30:00|8374.1|8370.1|8371.4|8368.6|8375|8372.2|8370.8|8367.9|35
1634873700000|2021-10-22 03:35:00|8371.6|8368.8|8369.9|8367.1|8373.8|8371|8367.4|8364.6|42
1634874000000|2021-10-22 03:40:00|8369.4|8366.6|8367.8|8365|8369.9|8367.1|8365.4|8362.6|12
1634874300000|2021-10-22 03:45:00|8368.8|8366|8368.2|8365.4|8369.2|8366.4|8367.8|8364.9|5
1634874600000|2021-10-22 03:50:00|8367.8|8365|8369.9|8367.1|8369.9|8367.1|8367.8|8364.9|19
1634874900000|2021-10-22 03:55:00|8369.7|8366.9|8367.9|8365.1|8369.7|8366.9|8367.3|8364.5|6
1634875200000|2021-10-22 04:00:00|8368.3|8365.5|8372.4|8369.6|8374.4|8371.6|8367.4|8364.6|180
1634875500000|2021-10-22 04:05:00|8372.5|8369.7|8370.4|8367.6|8374.9|8372|8370.2|8367.4|16
1634875800000|2021-10-22 04:10:00|8371.4|8368.6|8365.3|8362.5|8371.9|8368.6|8365.3|8362.5|25
1634876100000|2021-10-22 04:15:00|8365.4|8362.6|8358.4|8355.6|8365.9|8363.1|8357.4|8354.6|45
1634876400000|2021-10-22 04:20:00|8359.6|8356.8|8358.2|8355.4|8361.2|8358.4|8357.7|8354.9|11
1634876700000|2021-10-22 04:25:00|8357.7|8354.9|8358.3|8355.5|8360.8|8358|8356.3|8353.2|17
1634877000000|2021-10-22 04:30:00|8358.7|8355.9|8360.8|8356.8|8364.7|8361.9|8357.7|8354.9|124
1634877300000|2021-10-22 04:35:00|8360.1|8357.3|8359.6|8356.8|8363.2|8360.4|8359.6|8356.8|66
1634877600000|2021-10-22 04:40:00|8355.6|8352.8|8356.1|8353.3|8358.7|8354.3|8352.7|8348.7|473
1634877900000|2021-10-22 04:45:00|8356.9|8354.1|8358.1|8355.3|8358.1|8355.3|8355.4|8352.6|21
1634878200000|2021-10-22 04:50:00|8358|8355.2|8359.9|8357.1|8360.5|8357.7|8353.9|8350.6|16
1634878500000|2021-10-22 04:55:00|8360.1|8357.3|8359.9|8357.1|8361.4|8358.6|8359.1|8356.3|87
1634878800000|2021-10-22 05:00:00|8360.1|8357.3|8361|8358.2|8361.4|8358.6|8358.9|8356.1|57
1634879100000|2021-10-22 05:05:00|8361.1|8358.3|8369.4|8366.6|8372.9|8370.1|8361.1|8358.3|129
1634879400000|2021-10-22 05:10:00|8369.5|8366.7|8369|8366.2|8369.6|8366.7|8364|8361.2|23
1634879700000|2021-10-22 05:15:00|8368.1|8365.3|8365.1|8362.3|8368.1|8365.3|8364.9|8362.1|31
1634880000000|2021-10-22 05:20:00|8365|8362.2|8360|8357.2|8365|8362.2|8359.8|8357|12
1634880300000|2021-10-22 05:25:00|8359.9|8357.1|8362.4|8359.6|8363.9|8361.1|8359.8|8357|19
1634880600000|2021-10-22 05:30:00|8362.5|8359.7|8351.4|8348.6|8363.9|8361.1|8351.3|8348.5|168
1634880900000|2021-10-22 05:35:00|8351.8|8349|8342.2|8339.4|8357.5|8354.7|8341.1|8338.3|835
1634881200000|2021-10-22 05:40:00|8341.7|8338.9|8337.7|8334.9|8346.3|8343.5|8333.7|8330.9|1009
1634881500000|2021-10-22 05:45:00|8337.6|8334.8|8339.7|8336.9|8344.7|8341.9|8335.3|8332.5|100
1634881800000|2021-10-22 05:50:00|8339.8|8337|8352.8|8350|8354.7|8351.9|8339.2|8336.4|55
1634882100000|2021-10-22 05:55:00|8351.8|8349|8340.9|8338.1|8352.3|8349|8339.8|8337|280
1634882400000|2021-10-22 06:00:00|8341.4|8338.6|8351.8|8349|8353.7|8350.9|8340.9|8338.1|373
1634882700000|2021-10-22 06:05:00|8352.6|8349.8|8341.2|8338.4|8352.8|8350|8340.6|8337.8|157
1634883000000|2021-10-22 06:10:00|8340.7|8337.9|8331.5|8328.7|8342.6|8339.8|8330.7|8327.9|535
1634883300000|2021-10-22 06:15:00|8330.7|8327.9|8345.9|8343.1|8348.8|8346|8329.8|8327|917
1634883600000|2021-10-22 06:20:00|8345.3|8342.5|8348.8|8346|8349.9|8347.1|8344.3|8341.5|320
1634883900000|2021-10-22 06:25:00|8347.8|8345|8357.2|8354.4|8358.7|8355.9|8347.7|8344.9|637
1634884200000|2021-10-22 06:30:00|8356.7|8353.9|8356.2|8353.4|8357.8|8355|8356.2|8353.4|186
1634884500000|2021-10-22 06:35:00|8356.6|8353.8|8360.7|8357.9|8360.7|8357.9|8356.2|8353.4|1003
1634884800000|2021-10-22 06:40:00|8360.8|8358|8357.7|8354.9|8362.2|8359.4|8356.2|8353.4|813
1634885100000|2021-10-22 06:45:00|8357.2|8354.4|8362.2|8359.4|8363.9|8361.1|8356.2|8353.4|176
1634885400000|2021-10-22 06:50:00|8361.8|8359|8352.1|8349.3|8361.8|8359|8347.6|8344.8|627
1634885700000|2021-10-22 06:55:00|8352|8349.2|8345.4|8342.6|8353.1|8350.3|8341.5|8338.7|629
1634886000000|2021-10-22 07:00:00|8345.5|8342.7|8370.1|8367.3|8373.1|8370.3|8344.9|8342.1|803
1634886300000|2021-10-22 07:05:00|8370.2|8367.4|8391.6|8388.8|8392.2|8389.4|8370.2|8367.4|638
1634886600000|2021-10-22 07:10:00|8392.8|8390|8383.6|8380.8|8396.1|8393.3|8382.2|8379.4|598
1634886900000|2021-10-22 07:15:00|8383.5|8380.7|8384.2|8381.4|8391|8388.2|8379|8376.2|269
1634887200000|2021-10-22 07:20:00|8384.6|8381.8|8393.3|8390.5|8394.2|8391.4|8384.2|8381.4|1604
1634887500000|2021-10-22 07:25:00|8393.7|8390.9|8403.9|8401.1|8411.4|8408.6|8389.2|8386.4|1919
1634887800000|2021-10-22 07:30:00|8403.5|8400.7|8396|8393.2|8410.9|8408.1|8395.5|8392.7|1215
1634888100000|2021-10-22 07:35:00|8396.5|8393.7|8398.4|8395.6|8399.5|8396.7|8392.9|8390.1|449
1634888400000|2021-10-22 07:40:00|8398.5|8395.7|8392.3|8389.5|8399.4|8396.6|8391.3|8388.5|424
1634888700000|2021-10-22 07:45:00|8392.9|8390.1|8377.9|8375.1|8393.8|8391|8377.3|8374.5|707
1634889000000|2021-10-22 07:50:00|8377.8|8375|8396.5|8393.7|8397.5|8394.7|8377.3|8374.5|759
1634889300000|2021-10-22 07:55:00|8396.3|8393.5|8396.3|8393.5|8411.3|8408.5|8395.3|8392.5|1669
1634889600000|2021-10-22 08:00:00|8396.7|8393.9|8415.2|8412.4|8417.3|8414.5|8393.8|8391|1890
1634889900000|2021-10-22 08:05:00|8415.3|8412.5|8414.8|8412|8419.3|8416.5|8413.8|8411|1185
1634890200000|2021-10-22 08:10:00|8414.3|8411.5|8412.2|8409.4|8415.9|8413.1|8409.6|8406.8|852
1634890500000|2021-10-22 08:15:00|8412.3|8409.5|8413.8|8411|8417.2|8414.4|8408.1|8405.3|1582
1634890800000|2021-10-22 08:20:00|8414.8|8412|8404.8|8402|8414.8|8412|8398.8|8396|1696
1634891100000|2021-10-22 08:25:00|8404.9|8402.1|8419.2|8416.4|8420|8417.2|8397.4|8394.6|4982
1634891400000|2021-10-22 08:30:00|8419.6|8416.8|8423|8420.2|8427|8424.2|8410.2|8407.4|5443
1634891700000|2021-10-22 08:35:00|8423.1|8420.3|8425.8|8423|8427.5|8424.7|8417.8|8415|1464
1634892000000|2021-10-22 08:40:00|8425.4|8422.6|8424.4|8421.6|8429|8426.2|8423|8420.2|504
1634892300000|2021-10-22 08:45:00|8424.8|8422|8431.8|8429|8435|8432.2|8423.8|8421|925
1634892600000|2021-10-22 08:50:00|8432|8429.2|8438|8435.2|8442.1|8439.3|8430.8|8428|1312
1634892900000|2021-10-22 08:55:00|8438.1|8435.3|8431.7|8428.9|8440|8437.2|8427.5|8424.7|861
1634893200000|2021-10-22 09:00:00|8432.1|8429.3|8432.5|8429.7|8436.6|8433.8|8431.6|8428.8|484
1634893500000|2021-10-22 09:05:00|8432.1|8429.3|8443.4|8440.6|8447.3|8444.5|8431.9|8429.1|3715
1634893800000|2021-10-22 09:10:00|8443.8|8441|8444.4|8441.6|8446.5|8443.7|8441.3|8438.5|1061
1634894100000|2021-10-22 09:15:00|8444.5|8441.7|8440.3|8437.5|8447.5|8444.7|8435.3|8432.5|1674
1634894400000|2021-10-22 09:20:00|8441.5|8438.7|8445|8442.2|8447.5|8444.7|8440.8|8438|709
1634894700000|2021-10-22 09:25:00|8445.1|8442.3|8438.6|8435.8|8447.7|8444.9|8437.6|8434.8|1681
1634895000000|2021-10-22 09:30:00|8439|8436.2|8416.7|8413.9|8443.2|8440.4|8416.7|8413.9|3056
1634895300000|2021-10-22 09:35:00|8417.3|8414.5|8420.7|8417.9|8422.1|8419.3|8413.9|8411.1|1532
1634895600000|2021-10-22 09:40:00|8421.1|8418.3|8436.6|8433.8|8437.2|8434.4|8420.7|8417.9|653
1634895900000|2021-10-22 09:45:00|8436.1|8433.3|8438.2|8435.4|8441.7|8438.9|8435.2|8432.4|917
1634896200000|2021-10-22 09:50:00|8438.3|8435.5|8443.8|8441|8445.3|8442.5|8437.1|8434.3|1481
1634896500000|2021-10-22 09:55:00|8443.7|8440.9|8443.8|8441|8444.8|8442|8437.2|8434.4|351
1634896800000|2021-10-22 10:00:00|8443.7|8440.9|8445|8442.2|8445.5|8442.7|8442.7|8439.9|685
1634897100000|2021-10-22 10:05:00|8444.6|8441.8|8454.6|8451.8|8455.2|8452.4|8443.6|8440.8|1165
1634897400000|2021-10-22 10:10:00|8453.8|8451|8451.2|8448.4|8457.8|8455|8451.1|8448.3|1491
1634897700000|2021-10-22 10:15:00|8451|8448.2|8452.6|8449.8|8455.4|8452.6|8449.6|8446.8|1586
1634898000000|2021-10-22 10:20:00|8451.4|8448.6|8450.1|8447.3|8453.1|8450.3|8443.2|8440.4|5088
1634898300000|2021-10-22 10:25:00|8449.7|8446.9|8438.1|8435.3|8451.8|8449|8437.7|8434.9|556
1634898600000|2021-10-22 10:30:00|8437.7|8434.9|8445.7|8442.9|8446.2|8443.4|8437.7|8434.9|124
1634898900000|2021-10-22 10:35:00|8446.2|8443.4|8448.2|8445.4|8452.1|8449.3|8443.1|8440.3|168
1634899200000|2021-10-22 10:40:00|8448.1|8445.3|8444.1|8441.3|8450|8447.2|8435.9|8433.1|1084
1634899500000|2021-10-22 10:45:00|8443.5|8440.7|8454.4|8451.6|8457|8454.2|8443.1|8440.3|1132
1634899800000|2021-10-22 10:50:00|8454.5|8451.7|8460.5|8457.7|8464.1|8461.3|8454.5|8451.7|1475
1634900100000|2021-10-22 10:55:00|8460.1|8457.3|8464.5|8461.7|8468.4|8465.6|8459|8456.2|548
1634900400000|2021-10-22 11:00:00|8463|8460.2|8470|8467.2|8470.9|8468.1|8462.9|8460.1|571
1634900700000|2021-10-22 11:05:00|8469.9|8467.1|8462.2|8459.4|8471|8468.2|8459.7|8456.9|960
1634901000000|2021-10-22 11:10:00|8461.9|8459.1|8462.1|8459.3|8469.1|8466.3|8458.7|8455.9|965
1634901300000|2021-10-22 11:15:00|8461.7|8458.9|8470.7|8467.9|8470.9|8468.1|8461.1|8458.3|523
1634901600000|2021-10-22 11:20:00|8470.3|8467.5|8464.7|8461.9|8470.8|8468|8464.7|8461.9|594
1634901900000|2021-10-22 11:25:00|8465.1|8462.3|8468.6|8465.8|8470.2|8467.4|8464.6|8461.8|693
1634902200000|2021-10-22 11:30:00|8468.8|8466|8480.4|8477.6|8484.6|8481.8|8468.6|8465.8|1354
1634902500000|2021-10-22 11:35:00|8479.8|8477|8478|8475.2|8486.8|8484|8475.8|8473|818
1634902800000|2021-10-22 11:40:00|8478.1|8475.3|8476.9|8474.1|8484.9|8482.1|8476.8|8474|472
1634903100000|2021-10-22 11:45:00|8477.3|8474.5|8481.1|8478.3|8484.8|8482|8476.8|8474|640
1634903400000|2021-10-22 11:50:00|8480.3|8477.5|8488.4|8485.6|8489.7|8486.9|8479.7|8476.9|687
1634903700000|2021-10-22 11:55:00|8488.5|8485.7|8482.4|8479.6|8489.6|8486.8|8482.4|8479.6|429
1634904000000|2021-10-22 12:00:00|8482.6|8479.8|8481|8478.2|8489.6|8486.8|8478.5|8475.7|780
1634904300000|2021-10-22 12:05:00|8481.4|8478.6|8487.1|8484.3|8490|8487.2|8481|8478.2|573
1634904600000|2021-10-22 12:10:00|8487.5|8484.7|8486.6|8483.8|8492.6|8489.8|8485.5|8482.7|341
1634904900000|2021-10-22 12:15:00|8487.6|8484.8|8482.4|8479.6|8492.6|8489.8|8482.4|8479.6|535
1634905200000|2021-10-22 12:20:00|8482.8|8480|8476.8|8474|8485|8482.2|8474.2|8471.4|1154
1634905500000|2021-10-22 12:25:00|8477.3|8474.5|8475.6|8472.8|8482.2|8479.4|8473.1|8470.3|1139
1634905800000|2021-10-22 12:30:00|8475.7|8472.9|8465.6|8462.8|8481.2|8478.4|8461|8458.2|2140
1634906100000|2021-10-22 12:35:00|8466|8463.2|8467|8464.2|8469.1|8466.3|8462.3|8459.5|579
1634906400000|2021-10-22 12:40:00|8466.9|8464.1|8470.4|8467.6|8473.8|8471|8464.9|8462.1|606
1634906700000|2021-10-22 12:45:00|8470.5|8467.7|8463.1|8460.3|8470.8|8468|8460.9|8458.1|963
1634907000000|2021-10-22 12:50:00|8463.5|8460.7|8460.5|8457.7|8466.6|8463.8|8453.6|8450.8|869
1634907300000|2021-10-22 12:55:00|8460.6|8457.8|8468.1|8465.3|8471.3|8468.5|8460.5|8457.7|1595
1634907600000|2021-10-22 13:00:00|8467.2|8464.4|8465.6|8462.8|8475.6|8472.8|8457.1|8454.3|1308
1634907900000|2021-10-22 13:05:00|8465.2|8462.4|8449.7|8446.9|8471.3|8468.5|8447.1|8444.3|1321
1634908200000|2021-10-22 13:10:00|8449.6|8446.8|8457.8|8455|8475.3|8472.5|8445.6|8442.8|1542
1634908500000|2021-10-22 13:15:00|8457.9|8455.1|8469.8|8467|8477.3|8474.5|8457.7|8454.9|1000
1634908800000|2021-10-22 13:20:00|8469.3|8466.5|8471.4|8468.6|8476.2|8473.4|8465.8|8463|913
1634909100000|2021-10-22 13:25:00|8471.3|8468.5|8470.4|8467.6|8472.8|8470|8461.7|8458.9|1382
1634909400000|2021-10-22 13:30:00|8470.8|8468|8492.5|8489.7|8492.6|8489.8|8469.8|8467|4104
1634909700000|2021-10-22 13:35:00|8492.4|8489.6|8478.8|8476|8492.6|8489.8|8474.2|8471.4|2068
1634910000000|2021-10-22 13:40:00|8478.4|8475.6|8484.3|8481.5|8486.7|8483.9|8472.8|8470|1156
1634910300000|2021-10-22 13:45:00|8483.9|8481.1|8477.9|8475.1|8491.2|8488.4|8476.4|8471|1611
1634910600000|2021-10-22 13:50:00|8478.4|8475.6|8478.1|8475.3|8490.3|8487.5|8474.7|8471.9|1515
1634910900000|2021-10-22 13:55:00|8477.6|8474.8|8472.5|8469.7|8483.1|8480.3|8471.4|8468.6|2211
1634911200000|2021-10-22 14:00:00|8471.5|8468.7|8429.8|8427|8474.5|8471.7|8426.4|8423.6|3116
1634911500000|2021-10-22 14:05:00|8429.4|8426.6|8446.3|8443.5|8448.9|8446.1|8423.9|8421.1|5708
1634911800000|2021-10-22 14:10:00|8446.5|8443.7|8460.6|8457.8|8463.1|8460.3|8446.5|8443.7|3001
1634912100000|2021-10-22 14:15:00|8460.1|8457.3|8442.6|8439.8|8461.1|8458.3|8434.8|8432|2755
1634912400000|2021-10-22 14:20:00|8443.1|8440.3|8433.5|8430.7|8450.9|8448.1|8429.6|8426.8|1444
1634912700000|2021-10-22 14:25:00|8433|8430.2|8443.5|8440.7|8446.1|8443.3|8430.5|8427.7|1696
1634913000000|2021-10-22 14:30:00|8444.5|8441.7|8440.6|8437.8|8447.9|8445.1|8438|8435.2|1510
1634913300000|2021-10-22 14:35:00|8440.7|8437.9|8439|8436.2|8445|8442.2|8438|8435.2|1435
1634913600000|2021-10-22 14:40:00|8438.8|8436|8445.1|8442.3|8446.6|8443.8|8430.5|8427.7|2898
1634913900000|2021-10-22 14:45:00|8446.3|8443.5|8420.9|8418.1|8449|8446.2|8419.4|8416.6|1661
1634914200000|2021-10-22 14:50:00|8420.5|8417.7|8410.6|8407.8|8434|8431.2|8410.6|8407.8|2482
1634914500000|2021-10-22 14:55:00|8410.7|8407.9|8416.3|8413.5|8420.8|8418|8405.4|8402.6|2815
1634914800000|2021-10-22 15:00:00|8416.2|8413.4|8439.5|8436.7|8444.1|8441.3|8411.8|8409|3165
1634915100000|2021-10-22 15:05:00|8439.6|8436.8|8432.1|8429.3|8444.6|8441.8|8432.1|8429.3|1506
1634915400000|2021-10-22 15:10:00|8431.2|8428.4|8411.2|8408.4|8432.3|8429.5|8404.7|8401.9|2618
1634915700000|2021-10-22 15:15:00|8410.8|8408|8419.6|8416.8|8425.6|8422|8410.6|8407.8|2597
1634916000000|2021-10-22 15:20:00|8419.7|8416.9|8428.8|8426|8437.3|8434.5|8419.6|8416.8|1556
1634916300000|2021-10-22 15:25:00|8429.1|8426.3|8438.1|8435.3|8440.1|8437.3|8424.1|8421.3|3423
1634916600000|2021-10-22 15:30:00|8436.9|8434.1|8428.2|8425.4|8441.3|8438.5|8425.7|8422.9|2660
1634916900000|2021-10-22 15:35:00|8429.4|8426.6|8415.3|8412.5|8431.5|8428.7|8412.9|8410.1|1538
1634917200000|2021-10-22 15:40:00|8414.9|8412.1|8413.7|8410.9|8421.7|8418.9|8407.5|8404.7|1288
1634917500000|2021-10-22 15:45:00|8414.1|8411.3|8403.1|8400.3|8414.1|8411.3|8398.7|8395.9|1483
1634917800000|2021-10-22 15:50:00|8402.3|8399.5|8405.5|8402.7|8411.5|8408.7|8399.1|8396.3|2110
1634918100000|2021-10-22 15:55:00|8405.1|8402.3|8425.9|8423.1|8428.4|8425.6|8405.1|8402.3|2230
1634918400000|2021-10-22 16:00:00|8426.3|8423.5|8434.8|8432|8437.9|8435.1|8424.4|8421.6|1353
1634918700000|2021-10-22 16:05:00|8434.9|8432.1|8437.6|8434.8|8437.6|8434.8|8422.4|8419.6|1772
1634919000000|2021-10-22 16:10:00|8438|8435.2|8449.8|8447|8455|8451.6|8438|8435.2|1775
1634919300000|2021-10-22 16:15:00|8449.3|8446.5|8452.9|8450.1|8461.6|8458.8|8447.4|8444.6|2045
1634919600000|2021-10-22 16:20:00|8452.8|8450|8446.5|8443.7|8453.8|8451|8445.9|8443.1|1039
1634919900000|2021-10-22 16:25:00|8446.6|8443.8|8444.8|8442|8451.4|8448.6|8440.8|8438|878
1634920200000|2021-10-22 16:30:00|8445.8|8443|8451.6|8448.8|8451.6|8448.8|8443.8|8441|2232
1634920500000|2021-10-22 16:35:00|8451.7|8448.9|8457.3|8454.5|8459.2|8456.4|8449.7|8446.9|1420
1634920800000|2021-10-22 16:40:00|8457.2|8454.4|8461.2|8458.4|8465.2|8462.4|8454.9|8452.1|563
1634921100000|2021-10-22 16:45:00|8461.3|8458.5|8465.3|8462.5|8466.8|8464|8460.2|8457.4|783
1634921400000|2021-10-22 16:50:00|8465.4|8462.6|8465.8|8463|8468.8|8466|8459.9|8457.1|752
1634921700000|2021-10-22 16:55:00|8465.9|8463.1|8461.9|8459.1|8468.8|8466|8460.3|8457.5|471
1634922000000|2021-10-22 17:00:00|8462.3|8459.5|8464.5|8461.7|8469.4|8466.6|8461.9|8459.1|862
1634922300000|2021-10-22 17:05:00|8464.7|8461.9|8475|8472.2|8475.9|8473.1|8464.7|8461.9|1088
1634922600000|2021-10-22 17:10:00|8475.1|8472.3|8476.3|8473.5|8477|8474.2|8469.9|8467.1|985
1634922900000|2021-10-22 17:15:00|8476.4|8473.6|8476|8473.2|8484.6|8481.8|8472.8|8470|2054
1634923200000|2021-10-22 17:20:00|8476.4|8473.6|8477|8474.2|8481.9|8479.1|8470.1|8467.3|1348
1634923500000|2021-10-22 17:25:00|8477.1|8474.3|8479.1|8476.3|8481.5|8478.7|8473.5|8470.7|1120
1634923800000|2021-10-22 17:30:00|8479.6|8476.8|8481.6|8478.8|8482.6|8479.8|8477.6|8474.8|1344
1634924100000|2021-10-22 17:35:00|8481.5|8478.7|8478.4|8475.6|8481.6|8478.8|8476|8473.2|1164
1634924400000|2021-10-22 17:40:00|8478|8475.2|8473.4|8470.6|8478|8475.2|8472|8469.2|1378
1634924700000|2021-10-22 17:45:00|8473.5|8470.7|8475.7|8472.9|8476.6|8473.8|8470.7|8467.9|474
1634925000000|2021-10-22 17:50:00|8476.2|8473.4|8477.6|8474.8|8481.1|8478.3|8476.1|8473.3|1022
1634925300000|2021-10-22 17:55:00|8477.2|8474.4|8467.5|8464.7|8477.2|8474.4|8463.6|8460.8|1854
1634925600000|2021-10-22 18:00:00|8467.9|8465.1|8470.2|8467.4|8473.2|8470.4|8460.4|8457.6|2690
1634925900000|2021-10-22 18:05:00|8470.6|8467.8|8462.2|8459.4|8472.2|8469.4|8462.2|8459.4|1526
1634926200000|2021-10-22 18:10:00|8461.7|8458.9|8467.3|8464.5|8472.1|8469.3|8461.6|8458.8|1218
1634926500000|2021-10-22 18:15:00|8467.7|8464.9|8463.5|8460.7|8468.8|8466|8459.6|8456.8|3385
1634926800000|2021-10-22 18:20:00|8463.3|8460.5|8463.1|8460.3|8466.2|8463.4|8456.7|8453.9|2426
1634927100000|2021-10-22 18:25:00|8464.1|8461.3|8485.2|8482.4|8486.8|8484|8461.1|8458.3|8395
1634927400000|2021-10-22 18:30:00|8485.4|8482.6|8483.8|8481|8485.8|8483|8478.6|8475.8|2882
1634927700000|2021-10-22 18:35:00|8484.3|8481.5|8488|8485.2|8493|8490.2|8484.2|8481.4|1021
1634928000000|2021-10-22 18:40:00|8487.8|8485|8487.6|8484.8|8488.8|8486|8485.8|8483|1131
1634928300000|2021-10-22 18:45:00|8487.7|8484.9|8488.9|8486.1|8491.2|8488.4|8486.6|8483.8|676
1634928600000|2021-10-22 18:50:00|8489|8486.2|8491.8|8489|8492.2|8489.4|8487|8484.2|565
1634928900000|2021-10-22 18:55:00|8491.6|8488.8|8491.8|8489|8493.2|8490.4|8490.2|8487.4|312
1634929200000|2021-10-22 19:00:00|8492.2|8489.4|8491.8|8489|8492.8|8490|8491.4|8488.6|284
1634929500000|2021-10-22 19:05:00|8491.9|8489.1|8493.3|8490.5|8494.3|8491.5|8491.9|8489.1|232
1634929800000|2021-10-22 19:10:00|8493.7|8490.9|8489.8|8487|8494.7|8491.9|8488.9|8486.1|209
1634930100000|2021-10-22 19:15:00|8489.9|8487.1|8490.4|8487.6|8492.3|8489.5|8489.3|8486.5|147
1634930400000|2021-10-22 19:20:00|8490.9|8488.1|8489.9|8487.1|8492.3|8489.5|8487.9|8485.1|470
1634930700000|2021-10-22 19:25:00|8490.3|8487.5|8494.9|8492.1|8495.9|8493.1|8489.8|8487|266
1634931000000|2021-10-22 19:30:00|8494.7|8491.9|8495.9|8493.1|8498.9|8496.1|8494.3|8491.5|409
1634931300000|2021-10-22 19:35:00|8495.8|8493|8497.4|8494.6|8497.9|8495.1|8493.4|8490.6|528
1634931600000|2021-10-22 19:40:00|8496.9|8494.1|8498.9|8496.1|8499|8496.2|8493.3|8490.5|444
1634931900000|2021-10-22 19:45:00|8499|8496.2|8499|8496.2|8499|8496.2|8494.6|8491.8|317
1634932200000|2021-10-22 19:50:00|8498.9|8496.1|8505|8502.2|8505|8502.2|8498.5|8495.7|403
1634932500000|2021-10-22 19:55:00|8504.5|8501.7|8508.9|8506.1|8508.9|8506.1|8504|8501.2|610
1634932800000|2021-10-22 20:00:00|8508.8|8506|8508.3|8505.5|8509.8|8507|8506.8|8504|389
1634933100000|2021-10-22 20:05:00|8508.2|8505.4|8508.2|8505.4|8508.7|8505.9|8506.6|8503.8|139
1634933400000|2021-10-22 20:10:00|8508.1|8505.3|8514.2|8511.4|8514.3|8511.5|8507.7|8504.9|75
1634933700000|2021-10-22 20:15:00|8514.3|8511.5|8513.4|8510.6|8515.4|8512.6|8512.5|8509.7|281
1634934000000|2021-10-22 20:20:00|8513.8|8511|8518.3|8515.5|8518.3|8515.5|8513.8|8511|293
1634934300000|2021-10-22 20:25:00|8518.8|8516|8518.3|8515.5|8519.3|8516.5|8517.7|8514.9|68
1634934600000|2021-10-22 20:30:00|8519.2|8516.4|8515.3|8512.5|8519.2|8516.4|8514.8|8512|99
1634934900000|2021-10-22 20:35:00|8515.2|8512.4|8514.7|8511.9|8516.3|8513.5|8514.7|8511.9|91
1634935200000|2021-10-22 20:40:00|8514.8|8512|8514.7|8511.9|8515.3|8512.5|8512.5|8509.7|233
1634935500000|2021-10-22 20:45:00|8514.3|8511.5|8513.5|8510.7|8515.3|8512.5|8513.3|8510.5|130
1634935800000|2021-10-22 20:50:00|8515.3|8512.5|8509.5|8506.7|8516.5|8513.7|8509.5|8506.7|94
1634936100000|2021-10-22 20:55:00|8509.4|8506.6|8498.9|8494.9|8509.5|8506.7|8497.9|8494.9|159
1635112800000|2021-10-24 22:00:00|8500.5|8490.5|8471.4|8468.6|8501.1|8495.1|8462.9|8456.4|541
1635113100000|2021-10-24 22:05:00|8471.9|8467.9|8489.6|8485.6|8490.2|8486.2|8469.8|8467|88
1635113400000|2021-10-24 22:10:00|8489.1|8485.1|8491.1|8487.1|8500.1|8494.8|8487.9|8482.6|521
1635113700000|2021-10-24 22:15:00|8491|8488.2|8495.1|8492.3|8498.5|8495.7|8491|8488.2|675
1635114000000|2021-10-24 22:20:00|8494.1|8491.3|8485.7|8482.9|8495.2|8491.4|8485.6|8482.3|13
1635114300000|2021-10-24 22:25:00|8486.3|8482.3|8487.7|8483.7|8493.1|8486.3|8484.2|8481.3|4
1635114600000|2021-10-24 22:30:00|8487.3|8483.3|8479.7|8476.9|8487.7|8484.3|8479.7|8476.2|17
1635114900000|2021-10-24 22:35:00|8480.3|8476.3|8482.7|8479.9|8484.8|8480.8|8479.7|8474.8|6
1635115200000|2021-10-24 22:40:00|8483.2|8480.4|8484.7|8481.9|8490.2|8487.4|8483.2|8477.3|93
1635115500000|2021-10-24 22:45:00|8485.3|8481.3|8479.2|8476.4|8485.3|8481.8|8479.2|8473.4|5
1635115800000|2021-10-24 22:50:00|8478.7|8475.9|8481.2|8477.2|8485.2|8477.2|8478.7|8474.2|0
1635116100000|2021-10-24 22:55:00|8480.3|8476.3|8481.8|8477.8|8489.8|8483.4|8479.2|8473.3|49
1635116400000|2021-10-24 23:00:00|8480.8|8476.8|8477.7|8474.9|8483.7|8477.9|8476|8469.2|11
1635116700000|2021-10-24 23:05:00|8478.1|8475.3|8481.3|8477.3|8485.4|8479.9|8478.1|8472.7|526
1635117000000|2021-10-24 23:10:00|8480.2|8477.4|8488.8|8486|8489.4|8486|8480.2|8475.4|10
1635117300000|2021-10-24 23:15:00|8489.3|8485.3|8493.7|8490.9|8497.3|8491.9|8487.9|8484.8|46
1635117600000|2021-10-24 23:20:00|8494.2|8491.4|8489.3|8486.5|8494.3|8491.4|8489.2|8486.4|9
1635117900000|2021-10-24 23:25:00|8490.2|8487.4|8493.2|8490.4|8494.2|8491.4|8489.2|8486.4|19
1635118200000|2021-10-24 23:30:00|8493.3|8490.5|8491.6|8488.8|8496.1|8493.3|8489.3|8486.5|134
1635118500000|2021-10-24 23:35:00|8491.7|8487.7|8485.1|8482.3|8491.7|8488.8|8484.1|8480.7|11
1635118800000|2021-10-24 23:40:00|8485|8482.2|8481.1|8478.3|8485.7|8482.3|8479.6|8476.7|18
1635119100000|2021-10-24 23:45:00|8481.2|8478.4|8486.2|8482.2|8486.7|8483.3|8481.2|8478.4|0
1635119400000|2021-10-24 23:50:00|8485.6|8482.8|8480.6|8477.8|8485.8|8482.8|8480.1|8476.7|36
1635119700000|2021-10-24 23:55:00|8480.7|8476.7|8478|8475.2|8482.6|8477.2|8475.5|8472|54
1635120000000|2021-10-25 00:00:00|8478.9|8476.1|8482.1|8479.3|8483.6|8480.3|8476|8473.2|254
1635120300000|2021-10-25 00:05:00|8482|8479.2|8482|8479.2|8487|8484.2|8480.5|8477.2|19
1635120600000|2021-10-25 00:10:00|8481.5|8478.7|8488.1|8484.1|8489.6|8486.3|8480.1|8477.2|78
1635120900000|2021-10-25 00:15:00|8487.1|8484.3|8493.6|8490.8|8495|8492.2|8484.5|8481.7|154
1635121200000|2021-10-25 00:20:00|8494.1|8491.3|8490.1|8487.3|8494.6|8491.8|8489.2|8486.4|791
1635121500000|2021-10-25 00:25:00|8489.7|8486.9|8490.6|8487.8|8490.7|8487.8|8485.7|8482.9|18
1635121800000|2021-10-25 00:30:00|8491|8488.2|8481.5|8478.7|8492.1|8489.3|8480.4|8476.6|211
1635122100000|2021-10-25 00:35:00|8481.9|8479.1|8489.5|8485.5|8490.9|8487.6|8477.9|8475.1|66
1635122400000|2021-10-25 00:40:00|8488.9|8486.1|8488.9|8486.1|8492|8489.1|8487.8|8484.4|26
1635122700000|2021-10-25 00:45:00|8488.7|8485.9|8495.4|8491.4|8495.9|8492.5|8487.4|8484|29
1635123000000|2021-10-25 00:50:00|8494.9|8492.1|8498|8495.2|8501.9|8499.1|8493.9|8491.1|108
1635123300000|2021-10-25 00:55:00|8497.9|8495.1|8493.5|8490.7|8498.9|8496.1|8492.5|8489.7|170
1635123600000|2021-10-25 01:00:00|8493.6|8490.8|8513.8|8511|8515.4|8512.6|8493.1|8489.6|898
1635123900000|2021-10-25 01:05:00|8513.9|8511.1|8506.2|8503.4|8516.2|8513.4|8498.7|8495.8|816
1635124200000|2021-10-25 01:10:00|8506.3|8503.5|8513.8|8511|8515.8|8513|8505.3|8502.5|560
1635124500000|2021-10-25 01:15:00|8514.5|8510.5|8511.5|8508.7|8516.7|8513.9|8509.5|8506.7|467
1635124800000|2021-10-25 01:20:00|8511.6|8508.8|8517|8514.2|8518.5|8515.7|8509.6|8506.2|157
1635125100000|2021-10-25 01:25:00|8516.5|8513.7|8507.9|8505.1|8518.5|8515.7|8507|8504.2|145
1635125400000|2021-10-25 01:30:00|8508.5|8505.7|8514.4|8511.6|8514.4|8511.6|8504.9|8502.1|96
1635125700000|2021-10-25 01:35:00|8513.9|8511.1|8516.9|8514.1|8518.4|8515.6|8511.4|8508.6|134
1635126000000|2021-10-25 01:40:00|8516.8|8514|8521.2|8518.4|8521.2|8518.4|8513.9|8511.1|429
1635126300000|2021-10-25 01:45:00|8521.7|8518.9|8522.1|8519.3|8529.7|8526.9|8519.1|8516.3|740
1635126600000|2021-10-25 01:50:00|8521.6|8518.8|8514.9|8512.1|8522.1|8519.3|8510|8507.2|277
1635126900000|2021-10-25 01:55:00|8515|8512.2|8537.7|8534.9|8537.7|8534.9|8512.4|8509.6|612
1635127200000|2021-10-25 02:00:00|8536.7|8533.9|8534.4|8530.4|8537.7|8534.9|8527.3|8524.5|208
1635127500000|2021-10-25 02:05:00|8533.8|8531|8538.7|8535.9|8539.2|8536.4|8530.7|8527.9|220
1635127800000|2021-10-25 02:10:00|8538.6|8535.8|8547.1|8544.3|8550.2|8547.4|8535.7|8532.9|774
1635128100000|2021-10-25 02:15:00|8546.6|8543.8|8538|8535.2|8546.6|8543.8|8537|8534.2|61
1635128400000|2021-10-25 02:20:00|8537.9|8535.1|8540.5|8537.7|8541.5|8538.7|8532.5|8529.7|80
1635128700000|2021-10-25 02:25:00|8541|8538.2|8538.1|8535.3|8543.1|8540.3|8535.6|8532.8|81
1635129000000|2021-10-25 02:30:00|8538.2|8535.4|8545.1|8542.3|8546.5|8543.7|8532.5|8529.7|246
1635129300000|2021-10-25 02:35:00|8546.6|8542.6|8546.1|8543.3|8551.1|8548.3|8544.1|8541.3|386
1635129600000|2021-10-25 02:40:00|8546.6|8543.8|8546|8543.2|8550|8547.2|8543|8540.2|379
1635129900000|2021-10-25 02:45:00|8547|8544.2|8550.5|8547.7|8550.5|8547.7|8543|8540.2|233
1635130200000|2021-10-25 02:50:00|8549|8546.2|8561|8558.2|8562.2|8558.2|8548.5|8545.7|335
1635130500000|2021-10-25 02:55:00|8560.1|8557.3|8557.1|8554.3|8563.1|8560.3|8554|8551.2|222
1635130800000|2021-10-25 03:00:00|8557.6|8554.8|8548.6|8545.8|8562.7|8559.8|8548.1|8545.3|254
1635131100000|2021-10-25 03:05:00|8549.1|8546.3|8545.2|8542.4|8551.7|8548.9|8543.7|8540.9|149
1635131400000|2021-10-25 03:10:00|8545.1|8542.3|8544.2|8541.4|8549.7|8546.9|8542.7|8539.9|103
1635131700000|2021-10-25 03:15:00|8543.7|8540.9|8544.2|8541.4|8551.3|8548.5|8543.7|8540.7|71
1635132000000|2021-10-25 03:20:00|8543.2|8540.4|8549.8|8547|8549.8|8547|8543.2|8540.4|155
1635132300000|2021-10-25 03:25:00|8550.2|8547.4|8550.2|8547.4|8553.3|8550.5|8546.2|8543.4|79
1635132600000|2021-10-25 03:30:00|8549.7|8546.9|8551.2|8548.4|8551.2|8548.4|8545.2|8542.4|113
1635132900000|2021-10-25 03:35:00|8550.3|8547.5|8547.3|8544.5|8551.9|8548.4|8546.3|8543.5|30
1635133200000|2021-10-25 03:40:00|8547.2|8544.4|8547.2|8544.4|8550.8|8548|8545.3|8542.5|64
1635133500000|2021-10-25 03:45:00|8547.1|8544.3|8543.2|8540.4|8548.3|8545.4|8542.7|8539.9|41
1635133800000|2021-10-25 03:50:00|8542.2|8539.4|8540.3|8537.5|8546.8|8543.5|8540.3|8537.5|18
1635134100000|2021-10-25 03:55:00|8540.2|8537.4|8537.7|8534.9|8540.2|8537.4|8537.2|8534.4|53
1635134400000|2021-10-25 04:00:00|8538|8535.2|8541.7|8538.9|8541.8|8539|8538|8535.2|133
1635134700000|2021-10-25 04:05:00|8541.3|8538.5|8544.2|8541.4|8544.2|8541.4|8540.2|8537.4|31
1635135000000|2021-10-25 04:10:00|8544.1|8541.3|8543.3|8540.5|8547.2|8544.4|8542.2|8539.4|134
1635135300000|2021-10-25 04:15:00|8543.2|8540.4|8539.8|8537|8543.3|8540.5|8539.3|8535.9|8
1635135600000|2021-10-25 04:20:00|8540.3|8537.5|8542.3|8539.5|8542.3|8539.5|8538.7|8535.9|56
1635135900000|2021-10-25 04:25:00|8541.3|8538.5|8537.8|8535|8541.8|8539|8537.8|8535|31
1635136200000|2021-10-25 04:30:00|8537.2|8534.4|8537.7|8534.9|8540.3|8537.5|8536.2|8533.4|51
1635136500000|2021-10-25 04:35:00|8538.3|8535.5|8541.2|8538.4|8542.3|8539.5|8537.7|8534.9|30
1635136800000|2021-10-25 04:40:00|8540.7|8537.9|8540.2|8537.4|8542.2|8539.4|8539.2|8536.4|49
1635137100000|2021-10-25 04:45:00|8539.7|8536.9|8541.2|8538.4|8542.1|8539.3|8536.6|8533.8|74
1635137400000|2021-10-25 04:50:00|8541.1|8538.3|8546.7|8543.9|8549.6|8546.8|8541.1|8538.3|125
1635137700000|2021-10-25 04:55:00|8546.2|8543.4|8546.1|8543.3|8548.1|8545.3|8545.7|8542.9|48
1635138000000|2021-10-25 05:00:00|8546.2|8543.4|8538.2|8535.4|8546.2|8543.4|8538.2|8535.4|114
1635138300000|2021-10-25 05:05:00|8537.7|8534.9|8538.2|8535.4|8540.2|8537.4|8534.7|8531.9|60
1635138600000|2021-10-25 05:10:00|8537.7|8534.9|8538.1|8535.3|8538.2|8535.4|8536.1|8533.3|36
1635138900000|2021-10-25 05:15:00|8537.6|8534.8|8539.1|8536.3|8539.2|8536.4|8534.1|8531.3|74
1635139200000|2021-10-25 05:20:00|8539.2|8536.4|8538.1|8535.3|8542.6|8539.8|8536.7|8533.9|12
1635139500000|2021-10-25 05:25:00|8537.6|8534.8|8538.1|8535.3|8538.1|8535.3|8536.7|8533.9|4
1635139800000|2021-10-25 05:30:00|8537.7|8534.9|8536|8533.2|8539.5|8536.7|8528.6|8525.8|255
1635140100000|2021-10-25 05:35:00|8536.1|8533.3|8542.6|8539.8|8545|8542.2|8535|8532.2|348
1635140400000|2021-10-25 05:40:00|8542.5|8539.7|8544.2|8541.4|8546.7|8543.8|8541.1|8538.3|230
1635140700000|2021-10-25 05:45:00|8544.1|8541.3|8543.2|8540.4|8546.7|8543.9|8542.7|8539.9|158
1635141000000|2021-10-25 05:50:00|8542.7|8539.9|8541.2|8538.4|8543.7|8540.9|8538.5|8535.7|171
1635141300000|2021-10-25 05:55:00|8541.1|8538.3|8540.5|8537.7|8541.7|8538.8|8537.6|8534.7|191
1635141600000|2021-10-25 06:00:00|8540|8537.2|8541.1|8538.3|8543.5|8540.7|8538.1|8535.3|149
1635141900000|2021-10-25 06:05:00|8541|8538.2|8546.6|8543.8|8546.7|8543.9|8537.1|8534.3|145
1635142200000|2021-10-25 06:10:00|8546.7|8543.9|8545.1|8542.3|8546.7|8543.9|8541.7|8538.9|214
1635142500000|2021-10-25 06:15:00|8544.2|8541.4|8531.3|8528.5|8544.6|8541.8|8530.9|8527.5|682
1635142800000|2021-10-25 06:20:00|8530.4|8527.6|8532.9|8530.1|8534.4|8531.6|8529.9|8527.1|150
1635143100000|2021-10-25 06:25:00|8533|8530.2|8533|8530.2|8535.4|8532.6|8529.4|8526.6|136
1635143400000|2021-10-25 06:30:00|8533.5|8530.7|8530|8527.2|8534|8531.2|8524.5|8521.7|250
1635143700000|2021-10-25 06:35:00|8530.1|8527.3|8525|8522.2|8534|8531.2|8522.5|8519.7|544
1635144000000|2021-10-25 06:40:00|8524.9|8522.1|8522.9|8520.1|8525.9|8523.1|8517.4|8514.6|363
1635144300000|2021-10-25 06:45:00|8523.4|8520.6|8519.9|8517.1|8526.4|8523.6|8518.9|8516.1|163
1635144600000|2021-10-25 06:50:00|8519.8|8517|8523.9|8521.1|8523.9|8521.1|8513.8|8511|436
1635144900000|2021-10-25 06:55:00|8523.8|8521|8526.3|8523.5|8527.8|8525|8519.9|8517.1|433
1635145200000|2021-10-25 07:00:00|8526.4|8523.6|8526.8|8524|8533.4|8530.6|8521.3|8518.5|1113
1635145500000|2021-10-25 07:05:00|8526.7|8523.9|8534.8|8532|8539.3|8536.5|8525.8|8523|565
1635145800000|2021-10-25 07:10:00|8535.3|8532.5|8533.8|8531|8536.8|8534|8528.2|8525.4|457
1635146100000|2021-10-25 07:15:00|8532.8|8530|8544.8|8542|8546.3|8543.5|8532.2|8529.4|594
1635146400000|2021-10-25 07:20:00|8545.3|8542.5|8546.3|8543.5|8546.3|8543.5|8541.3|8538.5|285
1635146700000|2021-10-25 07:25:00|8547.3|8544.5|8548.3|8545.5|8552.8|8550|8545.2|8542.4|625
1635147000000|2021-10-25 07:30:00|8547.8|8545|8547.7|8544.9|8553.2|8550.4|8546.7|8543.9|568
1635147300000|2021-10-25 07:35:00|8547.2|8544.4|8537.1|8534.3|8550.7|8547.9|8536.1|8533.3|485
1635147600000|2021-10-25 07:40:00|8536.6|8533.8|8533.2|8530.4|8538.2|8535.4|8532.2|8529.4|576
1635147900000|2021-10-25 07:45:00|8533.1|8530.3|8536.2|8533.4|8538.2|8535.4|8532.2|8529.4|493
1635148200000|2021-10-25 07:50:00|8535.7|8532.9|8534.7|8531.9|8539.7|8536.9|8532.2|8529.4|391
1635148500000|2021-10-25 07:55:00|8535.2|8532.4|8538.1|8535.3|8539.1|8536.3|8531.1|8528.3|700
1635148800000|2021-10-25 08:00:00|8538.6|8535.8|8536.5|8533.7|8540.1|8537.3|8535|8532.2|406
1635149100000|2021-10-25 08:05:00|8536.1|8533.3|8533.6|8530.8|8539.6|8536.8|8533|8530.2|574
1635149400000|2021-10-25 08:10:00|8533.5|8530.7|8533|8530.2|8534.1|8531.3|8529.1|8526.3|411
1635149700000|2021-10-25 08:15:00|8532.6|8529.8|8531.6|8528.8|8537|8534.2|8529.6|8526.8|545
1635150000000|2021-10-25 08:20:00|8531.1|8528.3|8536.2|8533.4|8537.6|8534.8|8527.1|8524.3|748
1635150300000|2021-10-25 08:25:00|8535.3|8532.5|8533.7|8530.9|8536.6|8533.8|8528.6|8525.8|4644
1635150600000|2021-10-25 08:30:00|8533.6|8530.8|8534.2|8531.4|8540.7|8537.9|8531.2|8528.4|3742
1635150900000|2021-10-25 08:35:00|8535.2|8532.4|8544.8|8542|8550.3|8547.5|8532.7|8529.9|2404
1635151200000|2021-10-25 08:40:00|8544.3|8541.5|8543.7|8540.9|8544.8|8542|8535.7|8532.9|1072
1635151500000|2021-10-25 08:45:00|8543.6|8540.8|8552.3|8549.5|8554.3|8551.5|8543.6|8540.8|900
1635151800000|2021-10-25 08:50:00|8551.8|8549|8548.2|8545.4|8551.8|8549|8544.2|8541.4|181
1635152100000|2021-10-25 08:55:00|8547.2|8544.4|8550.7|8547.9|8552.3|8549.5|8547.2|8544.4|384
1635152400000|2021-10-25 09:00:00|8551.2|8548.4|8542.1|8539.3|8551.3|8548.5|8542.1|8539.3|826
1635152700000|2021-10-25 09:05:00|8541.6|8538.8|8545.2|8542.4|8546.2|8543.4|8537.6|8534.8|1882
1635153000000|2021-10-25 09:10:00|8545.1|8542.3|8542.7|8539.9|8545.3|8542.5|8542.2|8539.4|242
1635153300000|2021-10-25 09:15:00|8542.2|8539.4|8524.1|8521.3|8542.2|8539.4|8524.1|8521.3|1444
1635153600000|2021-10-25 09:20:00|8523.1|8520.3|8510.5|8507.7|8526.1|8523.3|8510.5|8507.7|1018
1635153900000|2021-10-25 09:25:00|8510|8507.2|8509.1|8506.3|8515.1|8512.3|8507.6|8504.8|526
1635154200000|2021-10-25 09:30:00|8510|8507.2|8516.7|8513.9|8517.2|8514.4|8500.1|8497.3|770
1635154500000|2021-10-25 09:35:00|8517.2|8514.4|8512.1|8509.3|8523.3|8520.5|8512.1|8509.3|1157
1635154800000|2021-10-25 09:40:00|8511.2|8508.4|8512.1|8509.3|8517.1|8514.3|8508.7|8505.9|214
1635155100000|2021-10-25 09:45:00|8512|8509.2|8510.1|8507.3|8516.6|8513.8|8509.1|8506.3|262
1635155400000|2021-10-25 09:50:00|8509.2|8506.4|8511.6|8508.8|8515.6|8512.8|8509.2|8506.4|293
1635155700000|2021-10-25 09:55:00|8512.1|8509.3|8519.6|8516.8|8523.6|8520.8|8512.1|8509.3|626
1635156000000|2021-10-25 10:00:00|8518.6|8515.8|8519.6|8516.8|8520.1|8517.3|8515.6|8512.8|457
1635156300000|2021-10-25 10:05:00|8519.2|8516.4|8535.2|8532.4|8536.7|8533.9|8519.1|8516.3|1994
1635156600000|2021-10-25 10:10:00|8535.3|8532.5|8533.7|8530.9|8537.7|8534.9|8533.2|8530.4|213
1635156900000|2021-10-25 10:15:00|8533.2|8530.4|8537.1|8534.3|8540.1|8537.3|8533.2|8530.4|628
1635157200000|2021-10-25 10:20:00|8536.6|8533.8|8537|8534.2|8538.6|8535.8|8535.1|8532.3|178
1635157500000|2021-10-25 10:25:00|8537.1|8534.3|8528|8525.2|8538|8535.2|8527.5|8524.7|273
1635157800000|2021-10-25 10:30:00|8528.5|8525.7|8523.9|8521.1|8531|8528.2|8521.9|8519.1|1405
1635158100000|2021-10-25 10:35:00|8524|8521.2|8527.9|8525.1|8532|8529.2|8522.9|8520.1|264
1635158400000|2021-10-25 10:40:00|8528.4|8525.6|8531.9|8529.1|8532.4|8529.6|8527.9|8525.1|73
1635158700000|2021-10-25 10:45:00|8531.4|8528.6|8526.9|8524.1|8532.4|8529.6|8524.9|8522.1|342
1635159000000|2021-10-25 10:50:00|8528.4|8525.6|8530.4|8527.6|8530.9|8528.1|8524.9|8522.1|305
1635159300000|2021-10-25 10:55:00|8529.9|8527.1|8528|8525.2|8533|8530.2|8527.1|8524.3|508
1635159600000|2021-10-25 11:00:00|8527.9|8525.1|8534.4|8531.6|8536.9|8534.1|8526.9|8524.1|131
1635159900000|2021-10-25 11:05:00|8533.9|8531.1|8536.9|8534.1|8538.5|8535.7|8532.5|8529|125
1635160200000|2021-10-25 11:10:00|8537|8534.2|8534|8531.2|8538.4|8535.6|8532.4|8529.6|173
1635160500000|2021-10-25 11:15:00|8534.4|8531.6|8539.4|8536.6|8539.9|8537.1|8533.9|8531.1|149
1635160800000|2021-10-25 11:20:00|8539.9|8537.1|8542|8539.2|8544.5|8541.7|8536.9|8534.1|266
1635161100000|2021-10-25 11:25:00|8543|8540.2|8541.9|8539.1|8545.9|8543.1|8541|8538.2|477
1635161400000|2021-10-25 11:30:00|8542.8|8540|8547.3|8544.5|8548.8|8546|8542.4|8539.6|486
1635161700000|2021-10-25 11:35:00|8546.8|8544|8547.3|8544.5|8549.8|8547|8545.8|8543|217
1635162000000|2021-10-25 11:40:00|8547.2|8544.4|8553.3|8550.5|8553.8|8551|8546.7|8543.9|232
1635162300000|2021-10-25 11:45:00|8553.8|8551|8561.7|8558.9|8562.8|8560|8552.7|8549.9|2764
1635162600000|2021-10-25 11:50:00|8562.2|8559.4|8560.6|8557.8|8563.2|8560.4|8559.6|8556.8|622
1635162900000|2021-10-25 11:55:00|8560.7|8557.9|8560|8557.2|8562.6|8559.8|8557.5|8554.7|2767
1635163200000|2021-10-25 12:00:00|8559.5|8556.7|8567.5|8564.7|8567.6|8564.8|8558.5|8555.7|1049
1635163500000|2021-10-25 12:05:00|8567.6|8564.8|8566.5|8563.7|8569.4|8566.6|8563.5|8560.7|2775
1635163800000|2021-10-25 12:10:00|8566.6|8563.8|8565.3|8562.5|8569|8566.2|8560.7|8557.9|3850
1635164100000|2021-10-25 12:15:00|8564.8|8562|8568.2|8565.4|8568.2|8565.4|8559.2|8556.4|2630
1635164400000|2021-10-25 12:20:00|8567.7|8564.9|8571.3|8568.5|8571.3|8568.5|8565.2|8562.4|1609
1635164700000|2021-10-25 12:25:00|8570.8|8568|8568.2|8565.4|8571.3|8568.5|8564.3|8561.5|869
1635165000000|2021-10-25 12:30:00|8567.2|8564.4|8558.1|8555.3|8570.8|8568|8558.1|8555.3|814
1635165300000|2021-10-25 12:35:00|8557.7|8554.9|8547.2|8544.4|8559.1|8556.3|8545.7|8542.9|1231
1635165600000|2021-10-25 12:40:00|8547.3|8544.5|8549.6|8546.8|8555.2|8552.4|8547.2|8544.4|2004
1635165900000|2021-10-25 12:45:00|8550.1|8547.3|8556.9|8554.1|8556.9|8554.1|8546.8|8544|3829
1635166200000|2021-10-25 12:50:00|8556.4|8553.6|8558|8555.2|8561.5|8558.7|8556.4|8553.6|413
1635166500000|2021-10-25 12:55:00|8558.5|8555.7|8566|8563.2|8566.6|8563.8|8558|8555.2|2911
1635166800000|2021-10-25 13:00:00|8567|8564.2|8565.6|8562.8|8570.1|8567.3|8558.4|8555.6|2124
1635167100000|2021-10-25 13:05:00|8565.5|8562.7|8560.5|8557.7|8569.1|8566.3|8556.1|8553.3|1555
1635167400000|2021-10-25 13:10:00|8560|8557.2|8562.1|8559.3|8570.6|8567.8|8557|8554.2|1577
1635167700000|2021-10-25 13:15:00|8562.6|8559.8|8561|8558.2|8566.1|8563.3|8557|8554.2|1628
1635168000000|2021-10-25 13:20:00|8560.5|8557.7|8562.6|8559.8|8566.6|8563.8|8558.1|8555.3|1606
1635168300000|2021-10-25 13:25:00|8562.1|8559.3|8555.7|8552.9|8563.1|8560.3|8555.2|8552.4|1890
1635168600000|2021-10-25 13:30:00|8556.2|8553.4|8555.1|8552.3|8563|8560.2|8545.3|8542.5|2538
1635168900000|2021-10-25 13:35:00|8555.6|8552.8|8554.2|8551.4|8571.2|8568.4|8554.2|8551.4|3936
1635169200000|2021-10-25 13:40:00|8553.7|8550.9|8539.1|8536.3|8554.2|8551.4|8537.1|8534.3|1261
1635169500000|2021-10-25 13:45:00|8539.6|8536.8|8536.1|8533.3|8545.6|8542.8|8530.6|8527.8|1070
1635169800000|2021-10-25 13:50:00|8536|8533.2|8558.7|8555.9|8563.1|8560.3|8532.1|8529.3|1358
1635170100000|2021-10-25 13:55:00|8559.2|8556.4|8570.7|8567.9|8574.4|8571.6|8559.2|8556.4|4150
1635170400000|2021-10-25 14:00:00|8569.8|8567|8575.4|8572.6|8577.4|8574.6|8564.2|8561.4|2245
1635170700000|2021-10-25 14:05:00|8575.6|8572.8|8579.4|8576.6|8583.5|8580.7|8574.4|8571.6|4108
1635171000000|2021-10-25 14:10:00|8579|8576.2|8572.5|8569.7|8586.5|8583.7|8570.5|8567.7|2043
1635171300000|2021-10-25 14:15:00|8573.4|8570.6|8574|8571.2|8580.6|8577.8|8569.9|8567.1|1699
1635171600000|2021-10-25 14:20:00|8573.9|8571.1|8569.5|8566.7|8576.6|8573.8|8568|8565.2|2728
1635171900000|2021-10-25 14:25:00|8570.5|8567.7|8562.4|8559.6|8571|8568.2|8559|8556.2|2375
1635172200000|2021-10-25 14:30:00|8561.9|8559.1|8569.4|8566.6|8569.9|8567.1|8556.9|8554.1|1046
1635172500000|2021-10-25 14:35:00|8568.9|8566.1|8570.3|8567.5|8577.4|8574.6|8562.7|8559.9|3975
1635172800000|2021-10-25 14:40:00|8569.4|8566.6|8551.5|8548.7|8569.4|8566.6|8550.1|8547.3|2443
1635173100000|2021-10-25 14:45:00|8552.9|8550.1|8552.4|8549.6|8555.9|8553.1|8545.4|8542.6|3010
1635173400000|2021-10-25 14:50:00|8551.9|8549.1|8557.5|8554.7|8559|8556.2|8547.9|8545.1|835
1635173700000|2021-10-25 14:55:00|8558|8555.2|8566.4|8563.6|8566.4|8563.6|8555|8552.2|611
1635174000000|2021-10-25 15:00:00|8565.9|8563.1|8554.9|8552.1|8566.9|8564.1|8552.9|8550.1|1542
1635174300000|2021-10-25 15:05:00|8553.9|8551.1|8550.8|8548|8558|8555.2|8543.8|8541|4066
1635174600000|2021-10-25 15:10:00|8550.9|8548.1|8567.3|8564.5|8568.8|8566|8550.3|8547.5|1608
1635174900000|2021-10-25 15:15:00|8567.8|8565|8577.7|8574.9|8577.7|8574.9|8567.3|8564.5|2602
1635175200000|2021-10-25 15:20:00|8577.8|8575|8578.3|8575.5|8584.9|8582.1|8574.7|8571.9|2365
1635175500000|2021-10-25 15:25:00|8578.4|8575.6|8580.3|8577.5|8583.9|8581.1|8573.8|8571|4166
1635175800000|2021-10-25 15:30:00|8579.8|8577|8570.3|8567.5|8581.3|8578.5|8566.8|8564|5012
1635176100000|2021-10-25 15:35:00|8571.3|8568.5|8561.7|8558.9|8571.3|8568.5|8560.7|8557.9|1942
1635176400000|2021-10-25 15:40:00|8561.2|8558.4|8557.6|8554.8|8563.7|8560.9|8554.7|8551.9|2231
1635176700000|2021-10-25 15:45:00|8557.1|8554.3|8551.6|8548.8|8560.6|8557.8|8551.6|8548.8|2082
1635177000000|2021-10-25 15:50:00|8550.6|8547.8|8536.6|8533.8|8553.1|8550.3|8534.6|8531.8|2549
1635177300000|2021-10-25 15:55:00|8537.1|8534.3|8537.6|8534.8|8543.6|8540.8|8534.6|8531.8|1375
1635177600000|2021-10-25 16:00:00|8537.5|8534.7|8534|8531.2|8538.6|8535.8|8527.5|8524.7|3330
1635177900000|2021-10-25 16:05:00|8533.5|8530.7|8524.4|8521.6|8534.5|8531.7|8522.4|8519.6|2723
1635178200000|2021-10-25 16:10:00|8524.9|8522.1|8522.9|8520.1|8533.4|8530.6|8522.3|8519.5|1557
1635178500000|2021-10-25 16:15:00|8523.4|8520.6|8536.4|8533.6|8536.9|8534.1|8522.3|8519.5|1184
1635178800000|2021-10-25 16:20:00|8537.3|8534.5|8531.9|8529.1|8537.3|8534.5|8526.3|8523.5|644
1635179100000|2021-10-25 16:25:00|8532.3|8529.5|8512.8|8510|8532.9|8530.1|8511.8|8509|1714
1635179400000|2021-10-25 16:30:00|8513.3|8510.5|8505.7|8502.9|8515.3|8512.5|8501.7|8497.8|4285
1635179700000|2021-10-25 16:35:00|8505.6|8502.8|8504.5|8501.7|8506.7|8503.9|8497.7|8494.9|3114
1635180000000|2021-10-25 16:40:00|8504.6|8501.8|8510.1|8507.3|8516.1|8513.3|8504.6|8501.8|3348
1635180300000|2021-10-25 16:45:00|8510|8507.2|8516.5|8513.7|8522.5|8519.7|8506|8503.2|2396
1635180600000|2021-10-25 16:50:00|8517|8514.2|8514|8511.2|8517|8514.2|8507.5|8504.7|739
1635180900000|2021-10-25 16:55:00|8513.5|8510.7|8501.4|8498.6|8513.5|8510.7|8498.5|8495.7|1690
1635181200000|2021-10-25 17:00:00|8500.9|8498.1|8500.8|8498|8504.9|8502.1|8496.3|8493.5|2264
1635181500000|2021-10-25 17:05:00|8500.3|8497.5|8516.5|8513.7|8517|8514.2|8493.7|8490.9|2363
1635181800000|2021-10-25 17:10:00|8516.4|8513.6|8521.4|8518.6|8522.9|8520.1|8510.4|8507.6|2414
1635182100000|2021-10-25 17:15:00|8520.5|8517.7|8528.8|8526|8530.4|8527.6|8518.8|8516|1577
1635182400000|2021-10-25 17:20:00|8527.9|8525.1|8527.4|8524.6|8533.8|8531|8525.9|8523.1|1315
1635182700000|2021-10-25 17:25:00|8526.9|8524.1|8524|8521.2|8531|8528.2|8520.5|8517.7|1884
1635183000000|2021-10-25 17:30:00|8524.1|8521.3|8525.2|8522.4|8528.2|8525.4|8524.1|8521.3|1828
1635183300000|2021-10-25 17:35:00|8525.1|8522.3|8524.7|8521.9|8525.2|8522.4|8519.2|8516.4|887
1635183600000|2021-10-25 17:40:00|8524.2|8521.4|8520.1|8517.3|8525.2|8522.4|8518|8515.2|822
1635183900000|2021-10-25 17:45:00|8520.2|8517.4|8527.6|8524.8|8533.6|8530.8|8520.2|8517.4|1484
1635184200000|2021-10-25 17:50:00|8527.1|8524.3|8527.6|8524.8|8532.2|8529.4|8525.6|8522.8|1259
1635184500000|2021-10-25 17:55:00|8527.2|8524.4|8527.1|8524.3|8531.1|8528.3|8525.1|8522.3|571
1635184800000|2021-10-25 18:00:00|8526.6|8523.8|8531.1|8528.3|8534.1|8531.3|8525.6|8522.8|523
1635185100000|2021-10-25 18:05:00|8531.6|8528.8|8518.5|8515.7|8533.1|8530.3|8517.5|8514.7|1351
1635185400000|2021-10-25 18:10:00|8519.1|8516.3|8512.5|8509.7|8520|8517.2|8499.5|8496.7|1996
1635185700000|2021-10-25 18:15:00|8512.1|8509.3|8505.6|8502.8|8514|8511.2|8496.1|8493.3|1720
1635186000000|2021-10-25 18:20:00|8505.5|8502.7|8516|8513.2|8518.6|8515.8|8503.6|8500.8|2273
1635186300000|2021-10-25 18:25:00|8515.6|8512.8|8523.1|8520.3|8528.6|8525.8|8507.5|8504.7|6426
1635186600000|2021-10-25 18:30:00|8523.6|8520.8|8495.9|8493.1|8524.1|8521.3|8492.5|8489.7|3134
1635186900000|2021-10-25 18:35:00|8494.9|8492.1|8498|8495.2|8501.5|8498.7|8489|8486.2|685
1635187200000|2021-10-25 18:40:00|8498.5|8495.7|8497.9|8495.1|8502|8499.2|8497.9|8495.1|317
1635187500000|2021-10-25 18:45:00|8497|8494.2|8497|8494.2|8500.9|8498.1|8494.5|8491.7|557
1635187800000|2021-10-25 18:50:00|8496.9|8494.1|8499|8496.2|8500.9|8498.1|8495.5|8492.7|159
1635188100000|2021-10-25 18:55:00|8498.5|8495.7|8503|8500.2|8503|8500.2|8497|8494.2|205
1635188400000|2021-10-25 19:00:00|8503.5|8500.7|8504.4|8501.6|8504.9|8502.1|8502.4|8499.6|184
1635188700000|2021-10-25 19:05:00|8504.9|8502.1|8504.9|8502.1|8506.9|8504.1|8504|8501.2|76
1635189000000|2021-10-25 19:10:00|8505|8502.2|8505.4|8502.6|8505.4|8502.6|8500.9|8498.1|97
1635189300000|2021-10-25 19:15:00|8504.9|8502.1|8505.9|8503.1|8508.9|8506.1|8503.9|8501.1|53
1635189600000|2021-10-25 19:20:00|8505.5|8502.7|8504|8501.2|8505.9|8503.1|8502.9|8500.1|73
1635189900000|2021-10-25 19:25:00|8504.9|8502.1|8509|8506.2|8510|8507.2|8504|8501.2|151
1635190200000|2021-10-25 19:30:00|8508.9|8506.1|8506|8503.2|8508.9|8506.1|8506|8503.2|71
1635190500000|2021-10-25 19:35:00|8505.4|8502.6|8500.9|8498.1|8505.4|8502.6|8498.9|8496.1|99
1635190800000|2021-10-25 19:40:00|8501|8498.2|8493.9|8491.1|8501.5|8498.7|8493.4|8490.6|152
1635191100000|2021-10-25 19:45:00|8493.4|8490.6|8497|8494.2|8498.4|8495.6|8493.4|8490.6|114
1635191400000|2021-10-25 19:50:00|8497.9|8495.1|8498.9|8496.1|8499.9|8497.1|8496.9|8494.1|238
1635191700000|2021-10-25 19:55:00|8498.4|8495.6|8496.4|8493.6|8498.4|8495.6|8493.4|8490.6|368
1635192000000|2021-10-25 20:00:00|8496.9|8494.1|8496.9|8494.1|8499.4|8496.6|8496.4|8493.6|173
1635192300000|2021-10-25 20:05:00|8497.4|8494.6|8498.4|8495.6|8498.4|8495.6|8496.4|8493.6|19
1635192600000|2021-10-25 20:10:00|8498.3|8495.5|8500.9|8498.1|8501.4|8498.6|8497.4|8494.6|253
1635192900000|2021-10-25 20:15:00|8501.3|8498.5|8506.4|8503.6|8507.9|8505.1|8501.3|8498.5|258
1635193200000|2021-10-25 20:20:00|8505.9|8503.1|8508.9|8506.1|8512.4|8509.6|8505.9|8503.1|77
1635193500000|2021-10-25 20:25:00|8508.4|8505.6|8513.8|8511|8513.8|8511|8507.4|8504.6|76
1635193800000|2021-10-25 20:30:00|8514.7|8511.9|8514.3|8511.5|8517.8|8515|8514.3|8511.5|27
1635194100000|2021-10-25 20:35:00|8514.8|8512|8513.8|8511|8515.8|8513|8513.8|8511|24
1635194400000|2021-10-25 20:40:00|8513.3|8510.5|8517.3|8514.5|8517.8|8515|8512.8|8510|75
1635194700000|2021-10-25 20:45:00|8516.9|8514.1|8519.2|8516.4|8519.8|8517|8513.3|8510.5|135
1635195000000|2021-10-25 20:50:00|8519.3|8516.5|8516.8|8514|8519.3|8516.5|8514.8|8512|88
1635195300000|2021-10-25 20:55:00|8516.7|8513.9|8520.8|8518|8525.8|8520.5|8515.2|8512.4|48
1635195600000|2021-10-25 21:00:00|8521.3|8517.3|8523.8|8513.8|8525.8|8517.9|8517.4|8511.4|0
1635195900000|2021-10-25 21:05:00|8524|8514|8525.8|8515.8|8525.8|8515.8|8524|8514|32
1635196500000|2021-10-25 21:15:00|||||||||3
1635197400000|2021-10-25 21:30:00|8525.7|8515.7|8525.3|8515.3|8525.8|8518.7|8522.3|8513.8|133
1635198300000|2021-10-25 21:45:00|8525.7|8515.7|8524.8|8514.8|8525.7|8515.7|8523.8|8513.8|0
1635198600000|2021-10-25 21:50:00|8524.7|8514.7|8525.3|8515.3|8525.3|8515.3|8524.7|8514.7|0
1635198900000|2021-10-25 21:55:00|||||||||1
1635206400000|2021-10-26 00:00:00|8529.9|8527.1|8531.9|8529.1|8538|8533.6|8529.5|8525|114
1635206700000|2021-10-26 00:05:00|8531.8|8529|8536.4|8533.6|8537|8533.6|8530.4|8527.6|35
1635207000000|2021-10-26 00:10:00|8535.4|8532.6|8529.3|8526.5|8535.4|8532.6|8527.8|8525|85
1635207300000|2021-10-26 00:15:00|8529.8|8527|8530.8|8528|8534.8|8532|8527.8|8525|35
1635207600000|2021-10-26 00:20:00|8530.3|8527.5|8527.8|8525|8530.8|8528|8526.8|8524|67
1635207900000|2021-10-26 00:25:00|8527.3|8524.5|8524.8|8522|8528.3|8525.5|8524.8|8522|18
1635208200000|2021-10-26 00:30:00|8524.7|8521.9|8523.8|8521|8525.7|8522.9|8522.3|8519.4|18
1635208500000|2021-10-26 00:35:00|8523.3|8520.5|8519.8|8517|8524.3|8521.5|8518.8|8516|101
1635208800000|2021-10-26 00:40:00|8519.3|8516.5|8521.3|8518.5|8521.3|8518.5|8515.8|8513|119
1635209100000|2021-10-26 00:45:00|8520.8|8518|8525.7|8522.9|8531.7|8528.9|8520.3|8517.5|49
1635209400000|2021-10-26 00:50:00|8528.2|8525.4|8527.2|8524.4|8530.7|8527.9|8523.7|8520.9|81
1635209700000|2021-10-26 00:55:00|8527.7|8524.9|8525.6|8522.8|8527.7|8524.9|8523.2|8520.3|58
1635210000000|2021-10-26 01:00:00|8525.7|8522.9|8532.6|8529.8|8533.7|8530.9|8514.2|8511.4|195
1635210300000|2021-10-26 01:05:00|8532.1|8529.3|8534.6|8531.8|8534.6|8531.8|8527.6|8524.8|73
1635210600000|2021-10-26 01:10:00|8535.1|8532.3|8531.6|8528.8|8536.2|8533.4|8528.6|8525.8|147
1635210900000|2021-10-26 01:15:00|8531.7|8528.9|8526.1|8523.3|8532.7|8529.9|8524.6|8521.8|69
1635211200000|2021-10-26 01:20:00|8525.6|8522.8|8523|8520.2|8525.7|8522.8|8520.6|8517.8|409
1635211500000|2021-10-26 01:25:00|8523.6|8520.8|8526.5|8523.7|8526.6|8523.8|8521.5|8518.7|31
1635211800000|2021-10-26 01:30:00|8525.6|8522.8|8513.6|8510.8|8525.7|8522.8|8513.5|8510.7|103
1635212100000|2021-10-26 01:35:00|8514|8511.2|8513.6|8510.8|8516.5|8513.7|8510.5|8507.7|177
1635212400000|2021-10-26 01:40:00|8514.6|8511.8|8503.5|8500.7|8515.6|8512.8|8503|8500.2|94
1635212700000|2021-10-26 01:45:00|8503|8500.2|8508.6|8505.8|8509.6|8506.7|8499.5|8496.7|132
1635213000000|2021-10-26 01:50:00|8509.5|8506.7|8511.5|8508.7|8517.6|8514.8|8508.5|8505.7|80
1635213300000|2021-10-26 01:55:00|8512|8509.2|8518.6|8515.8|8525.2|8521.8|8512|8509.2|306
1635213600000|2021-10-26 02:00:00|8519.2|8515.2|8512.6|8509.8|8519.2|8515.8|8512.1|8509.2|96
1635213900000|2021-10-26 02:05:00|8512.1|8509.3|8516.1|8513.3|8516.6|8513.8|8511.1|8508.2|120
1635214200000|2021-10-26 02:10:00|8516.6|8513.8|8522.6|8519.8|8524.6|8521.8|8515.1|8512.3|84
1635214500000|2021-10-26 02:15:00|8522.1|8519.3|8522.5|8519.7|8523.6|8520.8|8521.1|8518.3|25
1635214800000|2021-10-26 02:20:00|8522.1|8519.3|8522.6|8519.8|8522.6|8519.8|8520.1|8517.2|2
1635215100000|2021-10-26 02:25:00|8522.5|8519.7|8517.5|8514.7|8523.2|8519.8|8517.5|8514.7|21
1635215400000|2021-10-26 02:30:00|8518.5|8515.7|8535.1|8532.3|8536.1|8533.3|8518.5|8515.7|222
1635215700000|2021-10-26 02:35:00|8535.5|8532.7|8533|8530.2|8536.1|8533.3|8533|8530.2|77
1635216000000|2021-10-26 02:40:00|8532|8529.2|8538.5|8535.7|8538.5|8535.7|8530|8527.2|194
1635216300000|2021-10-26 02:45:00|8538.6|8535.8|8542.1|8539.3|8542.6|8539.8|8538.1|8535.3|132
1635216600000|2021-10-26 02:50:00|8542|8539.2|8548.6|8545.8|8550.1|8547.3|8542|8539.2|154
1635216900000|2021-10-26 02:55:00|8549.1|8546.3|8551.1|8548.3|8553.5|8550.7|8549.1|8546.3|73
1635217200000|2021-10-26 03:00:00|8552.1|8549.3|8553|8550.2|8554.2|8551.2|8550|8547.2|187
1635217500000|2021-10-26 03:05:00|8554|8551.2|8561.1|8558.3|8561.1|8558.3|8554|8551.2|124
1635217800000|2021-10-26 03:10:00|8562.6|8559.8|8562.6|8559.8|8566.1|8563.3|8557.6|8554.8|389
1635218100000|2021-10-26 03:15:00|8562.5|8559.7|8532.5|8529.7|8562.5|8559.7|8531.4|8528.6|481
1635218400000|2021-10-26 03:20:00|8532.4|8529.6|8540.4|8537.6|8541.1|8537.6|8532.4|8529.6|53
1635218700000|2021-10-26 03:25:00|8539.4|8536.6|8539.4|8536.6|8545.4|8542.6|8537.9|8535.1|66
1635219000000|2021-10-26 03:30:00|8539.9|8537.1|8538.4|8535.6|8540.3|8537.5|8537.9|8535|17
1635219300000|2021-10-26 03:35:00|8538.5|8535.7|8538.9|8536.1|8538.9|8536.1|8537.9|8535.1|18
1635219600000|2021-10-26 03:40:00|8539.4|8536.6|8538.9|8536.1|8539.4|8536.6|8537.4|8534.6|4
1635219900000|2021-10-26 03:45:00|8537.9|8535.1|8537.4|8534.6|8538.4|8535.6|8535.4|8532.6|24
1635220200000|2021-10-26 03:50:00|8536.9|8534.1|8537.4|8534.6|8537.4|8534.6|8535.9|8533.1|1
1635220500000|2021-10-26 03:55:00|8537.3|8534.5|8535.9|8533.1|8537.4|8534.6|8535.9|8533.1|1
1635220800000|2021-10-26 04:00:00|8535.3|8532.5|8539.9|8537.1|8541.9|8539.1|8535.3|8532.5|47
1635221100000|2021-10-26 04:05:00|8539.4|8536.6|8539.4|8536.6|8541.4|8538.6|8538.9|8536.1|7
1635221400000|2021-10-26 04:10:00|8539.9|8537.1|8537.9|8535.1|8540.9|8538.1|8535.9|8533.1|3
1635221700000|2021-10-26 04:15:00|8537.8|8535|8538.8|8536|8540.9|8538.1|8537.3|8534.5|18
1635222000000|2021-10-26 04:20:00|8538.4|8535.6|8537.8|8535|8540.9|8538.1|8537.8|8535|25
1635222300000|2021-10-26 04:25:00|8538.4|8535.6|8544.8|8542|8544.9|8542.1|8538.3|8535.5|163
1635222600000|2021-10-26 04:30:00|8544.9|8542.1|8544.4|8541.6|8548.4|8545.6|8540.8|8538|95
1635222900000|2021-10-26 04:35:00|8544.3|8541.5|8545.8|8543|8546.4|8543.6|8544.3|8541.5|6
1635223200000|2021-10-26 04:40:00|8545.3|8542.5|8545.4|8542.6|8547.8|8545|8543.3|8540.5|15
1635223500000|2021-10-26 04:45:00|8545.9|8543.1|8545.8|8543|8547.3|8544.5|8545.3|8541.9|3
1635223800000|2021-10-26 04:50:00|8546.3|8543.5|8547.3|8544.5|8550.4|8547.6|8546.3|8543.5|41
1635224100000|2021-10-26 04:55:00|8547.8|8545|8552.4|8549.6|8552.8|8550|8547.8|8545|107
1635224400000|2021-10-26 05:00:00|8552.3|8549.5|8546.3|8543.5|8552.3|8549.5|8545.3|8542.5|58
1635224700000|2021-10-26 05:05:00|8545.8|8543|8545.8|8543|8546.3|8543.5|8542.8|8540|21
1635225000000|2021-10-26 05:10:00|8544.8|8542|8545.8|8543|8545.9|8543|8544.3|8541.5|8
1635225300000|2021-10-26 05:15:00|8546.3|8543.5|8536.2|8533.4|8547.8|8545|8534.3|8531.5|104
1635225600000|2021-10-26 05:20:00|8536.3|8533.5|8536.2|8533.4|8539.8|8536.9|8534.8|8532|77
1635225900000|2021-10-26 05:25:00|8535.2|8532.4|8534.2|8531.4|8535.8|8532.9|8533.7|8530.9|18
1635226200000|2021-10-26 05:30:00|8534.3|8531.5|8525.2|8522.4|8535.2|8532.4|8523.2|8520.4|198
1635226500000|2021-10-26 05:35:00|8524.2|8521.4|8524.2|8521.4|8525.7|8522.9|8521.7|8518.9|140
1635226800000|2021-10-26 05:40:00|8525.2|8522.4|8525.2|8522.4|8530.2|8527.4|8522.2|8519.4|217
1635227100000|2021-10-26 05:45:00|8525.7|8522.9|8531.1|8528.3|8535.8|8529.3|8524.6|8521.8|115
1635227400000|2021-10-26 05:50:00|8531.2|8528.4|8534.7|8531.9|8536.1|8533.3|8530.1|8527.3|204
1635227700000|2021-10-26 05:55:00|8535.1|8532.3|8530.1|8527.3|8536.1|8533.3|8528.1|8525.3|148
1635228000000|2021-10-26 06:00:00|8529.1|8526.3|8523.6|8520.8|8529.1|8526.3|8519.1|8516.3|311
1635228300000|2021-10-26 06:05:00|8523.1|8520.3|8521|8518.2|8526.5|8523.7|8520.6|8517.8|144
1635228600000|2021-10-26 06:10:00|8520.5|8517.7|8519.5|8516.7|8522.6|8519.8|8516.1|8513.3|163
1635228900000|2021-10-26 06:15:00|8519|8516.2|8525.5|8522.7|8526.5|8523.7|8517|8514.2|180
1635229200000|2021-10-26 06:20:00|8525|8522.2|8516.5|8513.7|8526.5|8523.7|8516|8513.2|257
1635229500000|2021-10-26 06:25:00|8516|8513.2|8515|8512.2|8517.5|8514.7|8514.6|8511.8|80
1635229800000|2021-10-26 06:30:00|8514.6|8511.8|8523.1|8520.3|8523.6|8520.8|8514.6|8511.8|318
1635230100000|2021-10-26 06:35:00|8523|8520.2|8517.5|8514.7|8524|8521.2|8515.5|8512.7|155
1635230400000|2021-10-26 06:40:00|8517|8514.2|8521|8518.2|8522.4|8519.6|8515|8512.2|165
1635230700000|2021-10-26 06:45:00|8521.5|8518.7|8514.5|8511.7|8524.5|8521.7|8514.5|8511.7|99
1635231000000|2021-10-26 06:50:00|8513.5|8510.7|8517.5|8514.7|8517.5|8514.7|8506.9|8504.1|264
1635231300000|2021-10-26 06:55:00|8518.5|8515.7|8514.4|8511.6|8519|8516.2|8513|8510.2|45
1635231600000|2021-10-26 07:00:00|8513.4|8510.6|8518.9|8516.1|8523.4|8520.6|8507|8504.2|452
1635231900000|2021-10-26 07:05:00|8518.4|8515.6|8513.9|8511.1|8518.4|8515.6|8510.9|8508.1|294
1635232200000|2021-10-26 07:10:00|8514.4|8511.6|8522.9|8520.1|8522.9|8520.1|8513.4|8510.6|291
1635232500000|2021-10-26 07:15:00|8523.9|8521.1|8520.9|8518.1|8528.4|8525.6|8520.4|8517.5|572
1635232800000|2021-10-26 07:20:00|8520.4|8517.6|8520.3|8517.5|8527.9|8525.1|8520.3|8517.5|562
1635233100000|2021-10-26 07:25:00|8520.4|8517.6|8520.9|8518.1|8531.4|8528.6|8519.8|8517|476
1635233400000|2021-10-26 07:30:00|8521.4|8518.6|8508.3|8505.5|8525.4|8522.6|8504.4|8501.6|533
1635233700000|2021-10-26 07:35:00|8507.9|8505.1|8498.3|8495.5|8507.9|8505.1|8492.3|8489.5|982
1635234000000|2021-10-26 07:40:00|8497.3|8494.5|8501.7|8498.9|8503.3|8500.5|8494.7|8491.9|1116
1635234300000|2021-10-26 07:45:00|8501.2|8498.4|8502.2|8499.4|8503.2|8500.4|8499.7|8496.9|366
1635234600000|2021-10-26 07:50:00|8501.7|8498.9|8496|8493.2|8508.7|8505.9|8495.5|8492.7|3447
1635234900000|2021-10-26 07:55:00|8495.1|8492.3|8496.1|8493.3|8497.1|8494.3|8480.5|8477.7|2151
1635235200000|2021-10-26 08:00:00|8496.5|8493.7|8508.9|8506.1|8512.9|8510.1|8496|8493.2|1544
1635235500000|2021-10-26 08:05:00|8509|8506.2|8507.9|8505.1|8520|8517.2|8505.9|8503.1|807
1635235800000|2021-10-26 08:10:00|8508|8505.2|8512|8509.2|8513.5|8510.7|8507.9|8505.1|734
1635236100000|2021-10-26 08:15:00|8512.1|8509.3|8520|8517.2|8524|8521.2|8512.1|8509.3|1260
1635236400000|2021-10-26 08:20:00|8520.1|8517.3|8521|8518.2|8527.5|8524.7|8517.5|8514.7|949
1635236700000|2021-10-26 08:25:00|8521.5|8518.7|8515.5|8512.7|8522|8519.2|8509.9|8507.1|2930
1635237000000|2021-10-26 08:30:00|8515.4|8512.6|8505.4|8502.6|8516|8513.2|8501.4|8498.6|3612
1635237300000|2021-10-26 08:35:00|8505.9|8503.1|8501.4|8498.6|8507.4|8504.6|8498.4|8495.6|767
1635237600000|2021-10-26 08:40:00|8501.9|8499.1|8494.8|8492|8502.9|8500.1|8493.3|8490.5|2133
1635237900000|2021-10-26 08:45:00|8495.3|8492.5|8499.3|8496.5|8499.8|8497|8487.7|8484.9|1856
1635238200000|2021-10-26 08:50:00|8498.8|8496|8494.8|8492|8498.8|8496|8492.3|8489.5|1053
1635238500000|2021-10-26 08:55:00|8494.3|8491.5|8493.6|8490.8|8496.2|8493.4|8487.2|8484.4|960
1635238800000|2021-10-26 09:00:00|8492.7|8489.9|8488.7|8485.9|8500.6|8497.8|8486.7|8483.9|1025
1635239100000|2021-10-26 09:05:00|8488.2|8485.4|8479.2|8476.4|8490.8|8488|8477.7|8474.9|1113
1635239400000|2021-10-26 09:10:00|8479.8|8477|8481.2|8478.4|8488.8|8486|8478.3|8475.5|781
1635239700000|2021-10-26 09:15:00|8481.3|8478.5|8482.2|8479.4|8483.8|8481|8475.2|8472.4|952
1635240000000|2021-10-26 09:20:00|8480.7|8477.9|8473.2|8470.4|8484.2|8481.4|8472.6|8469.8|567
1635240300000|2021-10-26 09:25:00|8473.6|8470.8|8472.2|8469.4|8476.7|8473.9|8470.7|8467.9|585
1635240600000|2021-10-26 09:30:00|8471.7|8468.9|8468.7|8465.9|8475.7|8472.9|8467.7|8464.9|299
1635240900000|2021-10-26 09:35:00|8469.7|8466.9|8468.7|8465.9|8469.7|8466.9|8464.7|8461.9|2875
1635241200000|2021-10-26 09:40:00|8468.2|8465.4|8482.7|8479.9|8482.7|8479.9|8461.7|8458.9|1112
1635241500000|2021-10-26 09:45:00|8481.7|8478.9|8493.7|8490.9|8495.2|8492.4|8477.7|8474.9|648
1635241800000|2021-10-26 09:50:00|8494.2|8491.4|8491.8|8489|8497.2|8494.4|8489.7|8486.9|1096
1635242100000|2021-10-26 09:55:00|8492.3|8489.5|8499.3|8496.5|8499.8|8497|8489.7|8486.9|371
1635242400000|2021-10-26 10:00:00|8499.8|8497|8496.3|8493.5|8509.8|8507|8494.7|8491.9|1026
1635242700000|2021-10-26 10:05:00|8495.8|8493|8495.2|8492.4|8497.2|8494.4|8493.7|8490.9|184
1635243000000|2021-10-26 10:10:00|8494.7|8491.9|8503.8|8501|8505.7|8502.9|8493.2|8490.4|380
1635243300000|2021-10-26 10:15:00|8503.7|8500.9|8505.8|8503|8507.3|8504.5|8498.8|8496|969
1635243600000|2021-10-26 10:20:00|8506.2|8503.4|8501.2|8498.4|8506.3|8503.5|8494.2|8491.4|452
1635243900000|2021-10-26 10:25:00|8501.7|8498.9|8501.7|8498.9|8505.7|8502.9|8497.7|8494.9|218
1635244200000|2021-10-26 10:30:00|8501.2|8498.4|8506.3|8503.5|8506.7|8503.9|8498.2|8495.4|474
1635244500000|2021-10-26 10:35:00|8506.2|8503.4|8518.7|8515.9|8520.7|8517.9|8503.2|8500.4|1159
1635244800000|2021-10-26 10:40:00|8519.2|8516.4|8519.2|8516.4|8520.7|8517.9|8515.7|8512.9|370
1635245100000|2021-10-26 10:45:00|8519.7|8516.9|8528.7|8525.9|8528.7|8525.9|8519.7|8516.9|307
1635245400000|2021-10-26 10:50:00|8528.6|8525.8|8522.7|8519.9|8528.7|8525.9|8521.6|8517.7|631
1635245700000|2021-10-26 10:55:00|8523.1|8520.3|8520.2|8517.4|8525.7|8522.9|8517.6|8514.8|1125
1635246000000|2021-10-26 11:00:00|8520.7|8517.9|8526.1|8523.3|8527.7|8524.9|8520.7|8517.9|1022
1635246300000|2021-10-26 11:05:00|8525.6|8522.8|8532.6|8529.8|8539.7|8536.9|8523.6|8520.8|1011
1635246600000|2021-10-26 11:10:00|8532.2|8529.4|8531.6|8528.8|8534.6|8531.8|8530.1|8527.3|396
1635246900000|2021-10-26 11:15:00|8531.7|8528.9|8533.1|8530.3|8533.1|8530.3|8529.7|8526.9|475
1635247200000|2021-10-26 11:20:00|8532.6|8529.8|8544.6|8541.8|8544.6|8541.8|8532.1|8529.3|1254
1635247500000|2021-10-26 11:25:00|8544.1|8541.3|8544.1|8541.3|8544.6|8541.8|8542.6|8539.8|178
1635247800000|2021-10-26 11:30:00|8544.6|8541.8|8548.1|8545.3|8549.1|8546.3|8543.6|8540.8|393
1635248100000|2021-10-26 11:35:00|8548.6|8545.8|8548.1|8545.3|8550.7|8547.9|8546.6|8543.8|573
1635248400000|2021-10-26 11:40:00|8548.6|8545.8|8544.1|8541.3|8550.6|8547.8|8543.6|8540.8|857
1635248700000|2021-10-26 11:45:00|8544.6|8541.8|8541.5|8538.7|8545.5|8542.7|8538.6|8535.8|525
1635249000000|2021-10-26 11:50:00|8541.6|8538.8|8550.6|8547.8|8552.6|8549.8|8541.6|8538.8|530
1635249300000|2021-10-26 11:55:00|8550.5|8547.7|8545.6|8542.8|8550.6|8547.8|8543.6|8540.8|724
1635249600000|2021-10-26 12:00:00|8546.6|8543.8|8548.5|8545.7|8549.6|8546.8|8544.1|8541.3|612
1635249900000|2021-10-26 12:05:00|8548.1|8545.3|8555.6|8552.8|8559.6|8556.8|8548.1|8545.3|1118
1635250200000|2021-10-26 12:10:00|8555.1|8552.3|8555.5|8552.7|8560.6|8557.8|8552.1|8549.3|1148
1635250500000|2021-10-26 12:15:00|8555.1|8552.3|8550.6|8547.8|8555.1|8552.3|8547.6|8544.8|1178
1635250800000|2021-10-26 12:20:00|8551.6|8548.8|8557.1|8554.3|8559.6|8556.8|8551.6|8548.8|1187
1635251100000|2021-10-26 12:25:00|8557.6|8554.8|8558.6|8555.8|8560.6|8557.8|8553.6|8550.8|600
1635251400000|2021-10-26 12:30:00|8557.6|8554.8|8556.1|8553.3|8558.2|8555.3|8552.6|8549.8|537
1635251700000|2021-10-26 12:35:00|8556.6|8553.8|8552|8549.2|8559.1|8556.3|8548.5|8545.7|1338
1635252000000|2021-10-26 12:40:00|8551.5|8548.7|8557|8554.2|8559|8556.2|8550|8547.2|970
1635252300000|2021-10-26 12:45:00|8556.5|8553.7|8554.5|8551.7|8558.5|8555.7|8553.4|8550.6|1237
1635252600000|2021-10-26 12:50:00|8555.5|8552.7|8557.5|8554.7|8558.5|8555.7|8553.5|8550.7|515
1635252900000|2021-10-26 12:55:00|8556.5|8553.7|8554.9|8552.1|8559.5|8556.7|8552.5|8549.7|520
1635253200000|2021-10-26 13:00:00|8554.5|8551.7|8529.4|8526.6|8555.5|8552.7|8526.4|8523.6|1922
1635253500000|2021-10-26 13:05:00|8528.9|8526.1|8530.4|8527.6|8535.9|8533.1|8526.4|8523.6|1684
1635253800000|2021-10-26 13:10:00|8530.9|8528.1|8527.9|8525.1|8532.4|8529.6|8518.4|8515.6|1539
1635254100000|2021-10-26 13:15:00|8528.4|8525.6|8521.9|8519.1|8543.4|8540.6|8519.4|8516.6|2508
1635254400000|2021-10-26 13:20:00|8522.4|8519.6|8532.9|8530.1|8535.9|8533.1|8518.4|8515.6|1611
1635254700000|2021-10-26 13:25:00|8532.4|8529.6|8518.8|8516|8535.4|8532.6|8516.3|8513.4|1102
1635255000000|2021-10-26 13:30:00|8518.3|8515.5|8500.4|8497.6|8524.3|8521.5|8500.4|8497.6|2220
1635255300000|2021-10-26 13:35:00|8500.8|8498|8510.9|8508.1|8518.4|8515.6|8497.3|8494.5|1789
1635255600000|2021-10-26 13:40:00|8510.4|8507.6|8515.4|8512.6|8515.4|8512.6|8503.4|8500.6|2001
1635255900000|2021-10-26 13:45:00|8515.8|8513|8545.4|8542.6|8546.4|8543.6|8515.4|8512.6|2820
1635256200000|2021-10-26 13:50:00|8545.9|8543.1|8532|8529.2|8551.4|8548.6|8531.5|8528.7|2218
1635256500000|2021-10-26 13:55:00|8532.4|8529.6|8519.9|8517.1|8532.5|8529.7|8517.9|8515.1|1580
1635256800000|2021-10-26 14:00:00|8519.4|8516.6|8526.4|8523.6|8528.4|8525.6|8511.4|8508.6|801
1635257100000|2021-10-26 14:05:00|8526.9|8524.1|8535.4|8532.6|8535.5|8532.7|8522.9|8520.1|2633
1635257400000|2021-10-26 14:10:00|8535.5|8532.7|8539.4|8536.6|8541.4|8538.6|8531.9|8529.1|927
1635257700000|2021-10-26 14:15:00|8539.9|8537.1|8545.4|8542.6|8547.9|8545.1|8536.9|8534.1|2639
1635258000000|2021-10-26 14:20:00|8545.9|8543.1|8547.4|8544.6|8549.5|8546.7|8540.4|8537.6|1010
1635258300000|2021-10-26 14:25:00|8546.9|8544.1|8541.4|8538.6|8546.9|8544.1|8537.4|8534.6|752
1635258600000|2021-10-26 14:30:00|8541.9|8539.1|8536.3|8533.5|8542.4|8539.6|8530.4|8527.6|869
1635258900000|2021-10-26 14:35:00|8535.9|8533.1|8541.9|8539.1|8543.4|8540.6|8529.3|8526.5|787
1635259200000|2021-10-26 14:40:00|8541.8|8539|8549.3|8546.5|8549.4|8546.6|8539.3|8536.5|608
1635259500000|2021-10-26 14:45:00|8549.4|8546.6|8558.4|8555.6|8559.5|8556.7|8548.3|8545.5|2462
1635259800000|2021-10-26 14:50:00|8557.9|8555.1|8546.5|8543.7|8559.5|8556.7|8545.9|8543.1|2047
1635260100000|2021-10-26 14:55:00|8546.9|8544.1|8550.4|8547.6|8554.4|8551.6|8546|8543.2|828
1635260400000|2021-10-26 15:00:00|8551.4|8548.6|8540.4|8537.6|8555.4|8552.6|8538.9|8536.1|2944
1635260700000|2021-10-26 15:05:00|8540.9|8538.1|8545.9|8543.1|8547|8544.2|8539.4|8535|961
1635261000000|2021-10-26 15:10:00|8546.4|8543.6|8550.9|8548.1|8553.9|8551.1|8545.4|8542.6|1388
1635261300000|2021-10-26 15:15:00|8550.4|8547.6|8561.5|8558.7|8562.9|8560.1|8549.4|8546.6|1655
1635261600000|2021-10-26 15:20:00|8561.9|8559.1|8562.5|8559.7|8566.5|8563.7|8561|8558.2|2473
1635261900000|2021-10-26 15:25:00|8562.9|8560.1|8562.4|8559.6|8567.4|8564.6|8561|8558.2|3771
1635262200000|2021-10-26 15:30:00|8562.5|8559.7|8543.8|8541|8565.5|8559.7|8542.7|8539.9|4768
1635262500000|2021-10-26 15:35:00|8544.2|8541.4|8561.3|8558.5|8562.4|8559.6|8544.2|8541.4|1985
1635262800000|2021-10-26 15:40:00|8561.4|8558.6|8563.8|8561|8566.3|8563.5|8559.3|8556.5|1144
1635263100000|2021-10-26 15:45:00|8563.9|8561.1|8565.3|8562.5|8566.3|8563.5|8559.3|8556.5|735
1635263400000|2021-10-26 15:50:00|8564.3|8561.5|8566.4|8563.6|8569.3|8566.5|8564.3|8561.5|1218
1635263700000|2021-10-26 15:55:00|8567.3|8564.5|8564.2|8561.4|8569.3|8566.5|8562.8|8560|1376
1635264000000|2021-10-26 16:00:00|8564.3|8561.5|8561.7|8558.9|8572.3|8569.5|8559.2|8556.4|2550
1635264300000|2021-10-26 16:05:00|8562.2|8559.4|8565.2|8562.4|8567.7|8564.9|8558.7|8555.9|1211
1635264600000|2021-10-26 16:10:00|8564.7|8561.9|8574.2|8571.4|8574.2|8571.4|8564.2|8561.4|846
1635264900000|2021-10-26 16:15:00|8574.3|8571.5|8576.7|8573.9|8577.3|8574.5|8573.2|8570.4|1738
1635265200000|2021-10-26 16:20:00|8576.2|8573.4|8574.2|8571.4|8577.2|8574.4|8572.2|8569.4|558
1635265500000|2021-10-26 16:25:00|8574.7|8571.9|8575.2|8572.4|8578.2|8575.4|8574.3|8571.5|1436
1635265800000|2021-10-26 16:30:00|8575.7|8572.9|8573.7|8570.9|8578.2|8575.4|8573.3|8570.5|989
1635266100000|2021-10-26 16:35:00|8573.2|8570.4|8569.2|8566.4|8574.7|8571.9|8567.1|8564.3|2931
1635266400000|2021-10-26 16:40:00|8569.6|8566.8|8568.6|8565.8|8570.6|8567.8|8563.1|8560.3|705
1635266700000|2021-10-26 16:45:00|8569.1|8566.3|8573.6|8570.8|8575.1|8572.3|8567.1|8564.3|668
1635267000000|2021-10-26 16:50:00|8574.1|8571.3|8571.1|8568.3|8576.1|8573.3|8571.1|8568.3|365
1635267300000|2021-10-26 16:55:00|8572.1|8569.3|8568.6|8565.8|8573.1|8570.3|8566.1|8563.3|806
1635267600000|2021-10-26 17:00:00|8568.1|8565.3|8567.1|8564.3|8571|8568.2|8565.6|8562.8|429
1635267900000|2021-10-26 17:05:00|8567|8564.2|8574.6|8571.8|8575.1|8572.3|8565.1|8562.3|725
1635268200000|2021-10-26 17:10:00|8575.1|8572.3|8568.5|8565.7|8577.1|8574.3|8568.5|8565.7|678
1635268500000|2021-10-26 17:15:00|8568|8565.2|8578.1|8575.3|8578.1|8575.3|8567|8564.2|567
1635268800000|2021-10-26 17:20:00|8577.6|8574.8|8568.1|8565.3|8578.1|8575.3|8565|8562.2|994
1635269100000|2021-10-26 17:25:00|8569.1|8566.3|8567.5|8564.7|8577.6|8574.8|8565|8562.2|1752
1635269400000|2021-10-26 17:30:00|8567.6|8564.8|8565.6|8562.8|8570.6|8567.8|8564.1|8561.3|645
1635269700000|2021-10-26 17:35:00|8565.1|8562.3|8571.1|8568.3|8571.1|8568.3|8564.6|8561.8|697
1635270000000|2021-10-26 17:40:00|8571.5|8568.7|8568.5|8565.7|8571.5|8568.7|8566|8563.2|186
1635270300000|2021-10-26 17:45:00|8568.6|8565.8|8573|8570.2|8574|8571.2|8568.6|8565.8|317
1635270600000|2021-10-26 17:50:00|8572|8569.2|8573|8570.2|8576|8573.2|8571.5|8568.7|162
1635270900000|2021-10-26 17:55:00|8572.5|8569.7|8574|8571.2|8575|8572.2|8571|8568.2|117
1635271200000|2021-10-26 18:00:00|8572.5|8569.7|8571.5|8568.7|8574.5|8571.7|8568|8565.2|319
1635271500000|2021-10-26 18:05:00|8572|8569.2|8567.5|8564.7|8575.5|8572.7|8567.5|8564.7|545
1635271800000|2021-10-26 18:10:00|8567|8564.2|8574|8571.2|8575.5|8572.7|8566|8563.2|1083
1635272100000|2021-10-26 18:15:00|8574.5|8571.7|8572.5|8569.7|8576.5|8573.7|8571.5|8568.7|1180
1635272400000|2021-10-26 18:20:00|8573|8570.2|8574.5|8571.7|8577.6|8574.8|8573|8570.2|2463
1635272700000|2021-10-26 18:25:00|8575|8572.2|8569|8566.2|8575|8572.2|8563|8560.2|4003
1635273000000|2021-10-26 18:30:00|8568.5|8565.7|8565|8562.2|8568.5|8565.7|8564|8561.2|1754
1635273300000|2021-10-26 18:35:00|8566|8563.2|8566.5|8563.7|8568|8565.2|8564|8561.2|622
1635273600000|2021-10-26 18:40:00|8566|8563.2|8561.5|8558.7|8566|8563.2|8561|8558.2|1822
1635273900000|2021-10-26 18:45:00|8561.9|8559.1|8565.9|8563.1|8566.9|8564.1|8561.9|8559.1|330
1635274200000|2021-10-26 18:50:00|8566|8563.2|8567.5|8564.7|8568.5|8565.7|8566|8563.2|112
1635274500000|2021-10-26 18:55:00|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8566|8563.2|82
1635274800000|2021-10-26 19:00:00|8567.9|8565.1|8566|8563.2|8567.9|8565.1|8565.9|8563.1|152
1635275100000|2021-10-26 19:05:00|8566.4|8563.6|8570.9|8568.1|8571.9|8569.1|8565.9|8563.1|239
1635275400000|2021-10-26 19:10:00|8571.4|8568.6|8570.9|8568.1|8571.4|8568.6|8569.9|8567.1|65
1635275700000|2021-10-26 19:15:00|8571.4|8568.6|8568.9|8566.1|8571.9|8569.1|8568.9|8566.1|286
1635276000000|2021-10-26 19:20:00|8569.9|8567.1|8568.4|8565.6|8569.9|8567.1|8566.9|8564.1|43
1635276300000|2021-10-26 19:25:00|8568.9|8566.1|8567.9|8565.1|8569.4|8566.6|8567.9|8565.1|107
1635276600000|2021-10-26 19:30:00|8568.4|8565.6|8568.9|8566.1|8569.9|8567.1|8567.9|8565.1|237
1635276900000|2021-10-26 19:35:00|8569.4|8566.6|8566.4|8563.6|8569.4|8566.6|8565.9|8563.1|197
1635277200000|2021-10-26 19:40:00|8566.9|8564.1|8569.3|8566.5|8569.3|8566.5|8566.8|8564|17
1635277500000|2021-10-26 19:45:00|8568.9|8566.1|8567.3|8564.5|8569.8|8567|8567.3|8564.5|173
1635277800000|2021-10-26 19:50:00|8567.8|8565|8568.3|8565.5|8568.3|8565.5|8565.8|8563|70
1635278100000|2021-10-26 19:55:00|8568.8|8566|8565.3|8562.5|8569.3|8566.5|8565.3|8562.5|213
1635278400000|2021-10-26 20:00:00|8564.3|8561.5|8563.3|8560.5|8565.3|8562.5|8562.3|8559.5|273
1635278700000|2021-10-26 20:05:00|8563.8|8561|8569.8|8567|8569.8|8567|8563.8|8561|75
1635279000000|2021-10-26 20:10:00|8569.3|8566.5|8568.8|8566|8569.3|8566.5|8567.8|8565|93
1635279300000|2021-10-26 20:15:00|8569.2|8566.4|8569.7|8566.9|8569.7|8566.9|8567.7|8564.9|37
1635279600000|2021-10-26 20:20:00|8569.3|8566.5|8569.8|8567|8569.8|8567|8569.2|8566.4|19
1635279900000|2021-10-26 20:25:00|8570.7|8567.9|8571.8|8561.8|8571.8|8568.9|8568.3|8561.8|92
1635280200000|2021-10-26 20:30:00|8571.3|8561.3|8550.2|8547.4|8571.3|8561.3|8543.7|8540.3|998
1635280500000|2021-10-26 20:35:00|8550.3|8547.5|8554.2|8551.4|8554.7|8551.9|8550.2|8547.4|32
1635280800000|2021-10-26 20:40:00|8555.2|8552.4|8552.2|8549.4|8557.2|8554.4|8552.2|8548.3|9
1635281100000|2021-10-26 20:45:00|8552.7|8549.9|8552.2|8549.4|8557.3|8553.9|8552.2|8549.4|46
1635281400000|2021-10-26 20:50:00|8552.1|8549.3|8550.6|8547.8|8557.8|8554.8|8549.1|8545.8|79
1635281700000|2021-10-26 20:55:00|8550.7|8547.9|8553.3|8543.3|8553.3|8549.3|8549.1|8543.3|122
1635282000000|2021-10-26 21:00:00|8553.2|8543.2|8552.2|8542.2|8553.2|8543.2|8551.7|8541.7|0
1635282300000|2021-10-26 21:05:00|8551.2|8541.2|8549.2|8539.2|8551.2|8544.8|8543.6|8536.2|14
1635282600000|2021-10-26 21:10:00|8548.7|8538.7|8548.7|8538.7|8548.7|8538.7|8548.7|8538.7|0
1635282900000|2021-10-26 21:15:00|8547.7|8537.7|8548.7|8538.7|8549.2|8541.3|8541.6|8536.2|12
1635283200000|2021-10-26 21:20:00|8547.7|8537.7|8547.2|8537.2|8548.7|8538.7|8547.2|8537.2|0
1635283500000|2021-10-26 21:25:00|8545.7|8535.7|8546.2|8536.2|8547.2|8540.8|8543.6|8535.7|0
1635283800000|2021-10-26 21:30:00|8542.7|8538.7|8544.2|8540.2|8549.2|8542.8|8541.6|8535.7|19
1635284100000|2021-10-26 21:35:00|8547.2|8537.2|8546.2|8542.2|8550.1|8543.2|8546.2|8536.7|1
1635284400000|2021-10-26 21:40:00|8549.1|8539.1|8547.2|8537.2|8551.1|8544.8|8543.2|8537.1|71
1635284700000|2021-10-26 21:45:00|8547.6|8537.6|8548.6|8538.6|8550.6|8544.3|8547|8537.6|2
1635285300000|2021-10-26 21:55:00|8549.1|8539.1|8547.6|8537.6|8549.1|8539.1|8547.2|8537.2|82
1635285600000|2021-10-26 22:00:00|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|0
1635292800000|2021-10-27 00:00:00|8534.8|8532|8541.8|8539|8544.8|8542|8534.8|8529.4|7993
1635293100000|2021-10-27 00:05:00|8542.3|8539.5|8538.8|8536|8543.9|8541|8536.3|8533.5|46
1635293400000|2021-10-27 00:10:00|8537.8|8535|8539.3|8536.5|8540.9|8538|8537.8|8535|327
1635293700000|2021-10-27 00:15:00|8539.8|8537|8546.8|8544|8546.8|8544|8539.8|8537|140
1635294000000|2021-10-27 00:20:00|8546.9|8542.9|8547.7|8544.9|8550.3|8547.5|8546.3|8542.9|85
1635294300000|2021-10-27 00:25:00|8547.3|8544.5|8546.7|8543.9|8548.3|8545.5|8545.7|8542.9|14
1635294600000|2021-10-27 00:30:00|8547.2|8544.4|8547.7|8544.9|8551.7|8548.9|8546.7|8543.9|40
1635294900000|2021-10-27 00:35:00|8547.2|8544.4|8550.7|8547.9|8550.8|8547.9|8545.2|8542.4|31
1635295200000|2021-10-27 00:40:00|8551.2|8548.4|8551.7|8548.9|8554.9|8551.9|8551.2|8548.4|1850
1635295500000|2021-10-27 00:45:00|8552.2|8549.4|8553.7|8550.9|8555.2|8552.4|8552.2|8549.4|20
1635295800000|2021-10-27 00:50:00|8552.7|8549.9|8550.7|8547.9|8553.8|8550.9|8550.2|8547.4|3175
1635296100000|2021-10-27 00:55:00|8551.2|8548.4|8556.7|8553.9|8557.2|8554.4|8550.2|8547.4|54
1635296400000|2021-10-27 01:00:00|8557.2|8554.4|8550.2|8547.4|8559.7|8556.9|8541.2|8538.4|7197
1635296700000|2021-10-27 01:05:00|8550.8|8546.8|8547.7|8544.9|8554.8|8551.9|8543.7|8540.9|18405
1635297000000|2021-10-27 01:10:00|8548.3|8544.3|8538.7|8535.9|8550.2|8547.4|8538.7|8535.8|26316
1635297300000|2021-10-27 01:15:00|8538.2|8535.4|8536.7|8533.9|8538.7|8535.9|8530.7|8527.8|148
1635297600000|2021-10-27 01:20:00|8536.2|8533.4|8535.7|8532.9|8540.7|8537.9|8534.2|8530.3|1217
1635297900000|2021-10-27 01:25:00|8535.2|8532.4|8527.7|8524.9|8535.2|8532.4|8526.2|8523.3|4670
1635298200000|2021-10-27 01:30:00|8527.2|8524.4|8524.2|8521.4|8527.8|8524.9|8521.2|8518.4|7195
1635298500000|2021-10-27 01:35:00|8524.7|8521.9|8528.2|8525.4|8528.7|8525.9|8521.6|8518.8|142
1635298800000|2021-10-27 01:40:00|8528.7|8525.9|8516.6|8513.8|8528.7|8525.9|8516.1|8513.3|143
1635299100000|2021-10-27 01:45:00|8516.1|8513.3|8506.6|8503.8|8516.6|8513.8|8505.7|8502.9|458
1635299400000|2021-10-27 01:50:00|8505.7|8502.9|8506.6|8503.8|8510.1|8507.3|8504.6|8501.8|391
1635299700000|2021-10-27 01:55:00|8507.1|8504.3|8502.1|8499.3|8511.6|8508.8|8501.6|8498.8|673
1635300000000|2021-10-27 02:00:00|8501.6|8498.8|8510.6|8507.8|8512.6|8509.8|8501.1|8498.3|259
1635300300000|2021-10-27 02:05:00|8512.6|8509.8|8511.6|8508.8|8518.1|8515.3|8508.6|8505.8|257
1635300600000|2021-10-27 02:10:00|8510.1|8507.3|8504.1|8501.3|8512.1|8509.3|8504.1|8501.3|389
1635300900000|2021-10-27 02:15:00|8504.6|8501.8|8505.1|8502.3|8505.1|8502.3|8504.1|8501.3|106
1635301200000|2021-10-27 02:20:00|8506.1|8503.3|8506.1|8503.3|8507.1|8504.3|8502.6|8499.8|293
1635301500000|2021-10-27 02:25:00|8505.6|8502.8|8511.6|8508.8|8515.6|8512.8|8502.6|8499.8|18461
1635301800000|2021-10-27 02:30:00|8510.1|8507.3|8507.1|8504.3|8517.6|8514.8|8505.6|8502.8|581
1635302100000|2021-10-27 02:35:00|8505.6|8502.8|8522.6|8519.8|8523.6|8520.8|8504.6|8501.8|407
1635302400000|2021-10-27 02:40:00|8521.6|8518.8|8520.5|8517.7|8527.6|8524.8|8520|8515.6|40045
1635302700000|2021-10-27 02:45:00|8519.5|8516.7|8523.5|8520.7|8523.5|8520.7|8515.5|8512.7|37
1635303000000|2021-10-27 02:50:00|8523|8520.2|8524.5|8521.7|8527.5|8524.7|8520.5|8517.6|46311
1635303300000|2021-10-27 02:55:00|8525|8522.2|8537|8534.2|8538|8535.2|8524.5|8521.6|279
1635303600000|2021-10-27 03:00:00|8537.5|8534.7|8536.5|8533.7|8540|8537.2|8534.5|8531.7|239
1635303900000|2021-10-27 03:05:00|8537|8534.2|8537|8534.2|8539.5|8536.7|8535|8532.2|218
1635304200000|2021-10-27 03:10:00|8536|8533.2|8542|8539.2|8542|8539.2|8528|8525.2|35444
1635304500000|2021-10-27 03:15:00|8541.5|8538.7|8536|8533.2|8542|8539.2|8533|8530.2|302
1635304800000|2021-10-27 03:20:00|8536.5|8533.7|8535.5|8532.7|8540|8537.2|8534|8531.2|109
1635305100000|2021-10-27 03:25:00|8536.5|8533.7|8532.5|8529.7|8537|8534.2|8531.5|8528.7|262
1635305400000|2021-10-27 03:30:00|8532|8529.2|8526|8523.2|8532|8529.2|8526|8523.2|38
1635305700000|2021-10-27 03:35:00|8526.5|8523.7|8524.5|8521.7|8526.5|8523.7|8522.5|8519.6|37
1635306000000|2021-10-27 03:40:00|8524.4|8521.6|8523.5|8520.7|8527.9|8525.1|8519.5|8516|245
1635306300000|2021-10-27 03:45:00|8523.9|8521.1|8531.4|8528.6|8535|8531.6|8523.4|8520.6|94592
1635306600000|2021-10-27 03:50:00|8530.4|8527.6|8527.9|8525.1|8530.9|8528.1|8527.9|8525.1|34
1635306900000|2021-10-27 03:55:00|8528.4|8525.6|8520.4|8517.6|8528.4|8525.6|8517.4|8514.6|326
1635307200000|2021-10-27 04:00:00|8519.9|8517.1|8520.4|8517.6|8520.5|8517.6|8518.9|8516.1|44722
1635307500000|2021-10-27 04:05:00|8520.9|8518.1|8524.9|8522.1|8525.9|8523.1|8519.4|8516.6|151
1635307800000|2021-10-27 04:10:00|8524.4|8521.6|8524.4|8521.6|8525.4|8522.6|8522.9|8520.1|113
1635308100000|2021-10-27 04:15:00|8524.9|8522.1|8525.4|8522.6|8526.4|8523.6|8523.4|8520.6|13
1635308400000|2021-10-27 04:20:00|8526.4|8523.6|8526.4|8523.6|8528.9|8526.1|8526.4|8523.6|5
1635308700000|2021-10-27 04:25:00|8525.4|8522.6|8529.9|8527.1|8530.8|8528|8524.4|8521.6|56
1635309000000|2021-10-27 04:30:00|8528.9|8526.1|8525.9|8523.1|8529.4|8526.6|8525.9|8523.1|17
1635309300000|2021-10-27 04:35:00|8525.8|8523|8525.8|8523|8526.8|8524|8525.3|8522.5|45
1635309600000|2021-10-27 04:40:00|8525.3|8522.5|8525.3|8522.5|8526.8|8524|8524.3|8521.5|59
1635309900000|2021-10-27 04:45:00|8524.3|8521.5|8524.3|8521.5|8527.8|8525|8522.3|8519.5|119
1635310200000|2021-10-27 04:50:00|8523.8|8521|8523.3|8520.5|8524.3|8521.5|8522.8|8520|19
1635310500000|2021-10-27 04:55:00|8522.8|8520|8525.8|8523|8525.8|8523|8522.8|8520|34
1635310800000|2021-10-27 05:00:00|8525.3|8522.5|8523.3|8520.5|8525.3|8522.5|8522.8|8520|193
1635311100000|2021-10-27 05:05:00|8524.3|8521.5|8522.3|8519.5|8525.3|8522.5|8522.3|8519.5|48
1635311400000|2021-10-27 05:10:00|8521.3|8518.5|8520.8|8518|8522.7|8519.9|8520.7|8517.9|44
1635311700000|2021-10-27 05:15:00|8519.2|8516.4|8515.3|8512.5|8519.3|8516.5|8511.7|8508.9|314
1635312000000|2021-10-27 05:20:00|8515.2|8512.4|8507.7|8504.9|8516.2|8513.4|8506.2|8503.4|201
1635312300000|2021-10-27 05:25:00|8507.2|8504.4|8507.2|8504.4|8510.7|8507.9|8506.7|8503.9|74
1635312600000|2021-10-27 05:30:00|8507.7|8504.9|8511.2|8508.4|8513.7|8510.9|8496.2|8493.3|32337
1635312900000|2021-10-27 05:35:00|8510.7|8507.9|8510.2|8507.4|8511.2|8508.4|8500.7|8497.9|350
1635313200000|2021-10-27 05:40:00|8510.7|8507.9|8506.2|8503.4|8513.2|8510.4|8506.2|8503.4|268
1635313500000|2021-10-27 05:45:00|8507.2|8504.4|8502.2|8499.4|8509.2|8506.4|8501.2|8498.3|206
1635313800000|2021-10-27 05:50:00|8503.2|8500.4|8506.7|8503.9|8510.3|8506.4|8502.2|8499.4|24847
1635314100000|2021-10-27 05:55:00|8507.2|8504.4|8503.7|8500.9|8507.2|8504.4|8501.7|8498.9|111
1635314400000|2021-10-27 06:00:00|8503.2|8500.4|8502.2|8499.4|8510.7|8507.9|8501.2|8498.4|228
1635314700000|2021-10-27 06:05:00|8501.7|8498.9|8495.1|8492.3|8501.7|8498.9|8493.6|8490.8|711
1635315000000|2021-10-27 06:10:00|8494.6|8491.8|8492.1|8489.3|8497.6|8494.8|8490.6|8487.8|871
1635315300000|2021-10-27 06:15:00|8492.6|8489.8|8488.1|8485.3|8495.6|8492.8|8486.6|8483.8|1083
1635315600000|2021-10-27 06:20:00|8487.6|8484.8|8484.6|8481.8|8489.1|8486.3|8482.6|8479.8|876
1635315900000|2021-10-27 06:25:00|8484.1|8481.3|8482.1|8479.3|8488.6|8485.8|8481.6|8478.8|537
1635316200000|2021-10-27 06:30:00|8481.6|8478.8|8472.6|8469.8|8484.6|8481.8|8471.6|8468.8|1661
1635316500000|2021-10-27 06:35:00|8472.1|8469.3|8469.1|8466.3|8474.7|8469.8|8466.6|8463.8|1621
1635316800000|2021-10-27 06:40:00|8469.6|8466.8|8476.6|8473.8|8477.1|8474.3|8467.1|8464.3|38635
1635317100000|2021-10-27 06:45:00|8476.1|8473.3|8469.1|8466.3|8477.6|8474.8|8467.6|8464.8|752
1635317400000|2021-10-27 06:50:00|8469.6|8466.8|8476.1|8473.3|8477.6|8474.8|8468.6|8465.8|929
1635317700000|2021-10-27 06:55:00|8475.6|8472.8|8473.5|8470.7|8479.6|8476.8|8471.1|8468.3|1216
1635318000000|2021-10-27 07:00:00|8473.6|8470.8|8485.1|8482.3|8487.6|8484.8|8467.6|8464.8|1155
1635318300000|2021-10-27 07:05:00|8484.6|8481.8|8482.5|8479.7|8488.5|8485.7|8481|8478.2|416
1635318600000|2021-10-27 07:10:00|8482|8479.2|8485|8482.2|8487|8484.2|8478.5|8475.7|395
1635318900000|2021-10-27 07:15:00|8485.5|8482.7|8485.5|8482.7|8487.5|8484.7|8482.5|8479.7|278
1635319200000|2021-10-27 07:20:00|8484.5|8481.7|8473.5|8470.7|8485.5|8482.7|8470.5|8467.7|987
1635319500000|2021-10-27 07:25:00|8473|8470.2|8474|8471.2|8479|8476.2|8471.5|8468.7|306
1635319800000|2021-10-27 07:30:00|8475|8472.2|8480|8477.2|8480|8477.2|8469.5|8466.7|588
1635320100000|2021-10-27 07:35:00|8479.5|8476.7|8473.5|8470.7|8480.5|8477.7|8473|8470.2|690
1635320400000|2021-10-27 07:40:00|8473|8470.2|8469.5|8466.7|8475.5|8472.7|8465.5|8462.7|1116
1635320700000|2021-10-27 07:45:00|8469|8466.2|8461.5|8458.7|8469.5|8466.7|8460.5|8457.7|1330
1635321000000|2021-10-27 07:50:00|8460.5|8457.7|8463.5|8460.7|8466.5|8463.7|8459|8456.2|414
1635321300000|2021-10-27 07:55:00|8463.4|8460.6|8461.4|8458.6|8464.4|8461.6|8458.4|8455.6|990
1635321600000|2021-10-27 08:00:00|8460.9|8458.1|8454.4|8451.6|8462.4|8459.6|8454.4|8451.6|1302
1635321900000|2021-10-27 08:05:00|8453.9|8451.1|8453.4|8450.6|8458|8453.6|8445.4|8442.6|2650
1635322200000|2021-10-27 08:10:00|8453.9|8451.1|8457.4|8454.6|8457.4|8454.6|8447.4|8444.6|694
1635322500000|2021-10-27 08:15:00|8456.9|8454.1|8463.9|8461.1|8471.4|8468.6|8456.9|8454.1|1619
1635322800000|2021-10-27 08:20:00|8464.4|8461.6|8479.4|8476.6|8479.4|8476.6|8463.4|8460.6|1790
1635323100000|2021-10-27 08:25:00|8478.9|8476.1|8471.4|8468.6|8479.4|8476.6|8466.4|8463.6|142129
1635323400000|2021-10-27 08:30:00|8470.4|8467.6|8482.4|8479.6|8486.4|8483.6|8461.4|8458.6|5019
1635323700000|2021-10-27 08:35:00|8481.9|8479.1|8484.9|8482.1|8492.4|8489.6|8480.4|8477.6|1708
1635324000000|2021-10-27 08:40:00|8484.4|8481.6|8480.9|8478.1|8490.4|8487.6|8479.9|8477.1|1293
1635324300000|2021-10-27 08:45:00|8482.4|8479.6|8472.9|8470.1|8482.4|8479.6|8470.4|8467.6|896
1635324600000|2021-10-27 08:50:00|8472.4|8469.6|8474.4|8471.6|8476.4|8473.6|8470.9|8468.1|447
1635324900000|2021-10-27 08:55:00|8474.9|8472.1|8472.4|8469.6|8477.4|8474.6|8470.9|8468.1|1197
1635325200000|2021-10-27 09:00:00|8472.3|8469.5|8461.3|8458.5|8474.4|8471.6|8455.3|8452.5|1601
1635325500000|2021-10-27 09:05:00|8460.8|8458|8453.3|8450.5|8460.8|8458|8447.8|8445|1271
1635325800000|2021-10-27 09:10:00|8452.3|8449.5|8456.3|8453.5|8457.3|8454.5|8451.3|8448.5|1212
1635326100000|2021-10-27 09:15:00|8455.8|8453|8457.3|8454.5|8461.3|8458.5|8451.3|8448.5|943
1635326400000|2021-10-27 09:20:00|8456.8|8454|8453.8|8451|8458.8|8456|8450.3|8447.5|696
1635326700000|2021-10-27 09:25:00|8453.3|8450.5|8447.3|8444.5|8455.3|8452.5|8447.3|8444.5|600
1635327000000|2021-10-27 09:30:00|8446.3|8443.5|8445.8|8443|8449.3|8446.5|8444.3|8441.5|1228
1635327300000|2021-10-27 09:35:00|8445.3|8442.5|8455.8|8453|8456.4|8453.5|8444.3|8441.5|1190
1635327600000|2021-10-27 09:40:00|8456.3|8453.5|8461.3|8458.5|8465.3|8462.5|8453.3|8450.5|1332
1635327900000|2021-10-27 09:45:00|8460.8|8458|8474.8|8472|8475.8|8473|8460.3|8457.5|1448
1635328200000|2021-10-27 09:50:00|8474.3|8471.5|8472.3|8469.5|8475.3|8472.5|8469.3|8466.5|437
1635328500000|2021-10-27 09:55:00|8473.3|8470.5|8478.3|8475.5|8481.3|8478.5|8471.3|8468.5|1087
1635328800000|2021-10-27 10:00:00|8477.3|8474.5|8481.3|8478.5|8481.3|8478.5|8473.3|8470.5|1039
1635329100000|2021-10-27 10:05:00|8482.3|8479.5|8476.3|8473.5|8484.3|8481.5|8475.3|8472.5|409
1635329400000|2021-10-27 10:10:00|8476.8|8474|8472.8|8470|8479.3|8476.5|8465.3|8462.5|770
1635329700000|2021-10-27 10:15:00|8473.3|8470.5|8485.3|8482.5|8488.3|8485.5|8471.8|8469|528
1635330000000|2021-10-27 10:20:00|8485.8|8483|8486.3|8483.5|8489.3|8486.5|8483.3|8480.5|330
1635330300000|2021-10-27 10:25:00|8485.8|8483|8480.7|8477.9|8488.7|8485.9|8479.2|8476.4|412
1635330600000|2021-10-27 10:30:00|8480.8|8478|8483.2|8480.4|8487.2|8484.4|8480.8|8478|443
1635330900000|2021-10-27 10:35:00|8483.7|8480.9|8474.7|8471.9|8483.7|8480.9|8474.2|8471.4|587
1635331200000|2021-10-27 10:40:00|8475.2|8472.4|8471.2|8468.4|8476.7|8473.9|8464.2|8461.4|1305
1635331500000|2021-10-27 10:45:00|8469.2|8466.4|8467.7|8464.9|8470.2|8467.4|8463.2|8460.4|1250
1635331800000|2021-10-27 10:50:00|8467.2|8464.4|8460.2|8457.4|8468.2|8465.4|8454.2|8451.4|1227
1635332100000|2021-10-27 10:55:00|8461.2|8458.4|8461.7|8458.9|8464.2|8461.4|8457.2|8454.4|1335
1635332400000|2021-10-27 11:00:00|8462.2|8459.4|8475.1|8472.3|8476.1|8473.3|8462.2|8459.4|592
1635332700000|2021-10-27 11:05:00|8475.2|8472.4|8474.1|8471.3|8476.1|8473.3|8470.2|8467.4|421
1635333000000|2021-10-27 11:10:00|8474.6|8471.8|8477.1|8474.3|8479.1|8476.3|8474.1|8471.3|773
1635333300000|2021-10-27 11:15:00|8478.1|8475.3|8476.6|8473.8|8484.6|8481.8|8475.1|8472.3|458
1635333600000|2021-10-27 11:20:00|8476.1|8473.3|8473.1|8470.3|8479.1|8476.3|8470.1|8467.3|328
1635333900000|2021-10-27 11:25:00|8471.1|8468.3|8466.6|8463.8|8472.1|8469.3|8466.1|8463.3|307
1635334200000|2021-10-27 11:30:00|8466.1|8463.3|8466.6|8463.8|8471.1|8468.3|8465.1|8462.3|683
1635334500000|2021-10-27 11:35:00|8466.1|8463.3|8463.1|8460.3|8469.1|8466.3|8462.1|8459.3|437
1635334800000|2021-10-27 11:40:00|8464.1|8461.3|8466.1|8463.3|8472.1|8469.3|8463.1|8460.3|616
1635335100000|2021-10-27 11:45:00|8465.1|8462.3|8464.1|8461.3|8467.1|8464.3|8461.1|8458.3|523
1635335400000|2021-10-27 11:50:00|8463.1|8460.3|8465.1|8462.3|8466.1|8463.3|8460.1|8457.3|1569
1635335700000|2021-10-27 11:55:00|8464.6|8461.8|8469.1|8466.3|8470.5|8467.7|8460.1|8457.3|896
1635336000000|2021-10-27 12:00:00|8469|8466.2|8474|8471.2|8476|8473.2|8464|8461.2|1049
1635336300000|2021-10-27 12:05:00|8471.1|8468.3|8480|8477.2|8483|8480.2|8469.5|8466.7|1254
1635336600000|2021-10-27 12:10:00|8480.5|8477.7|8486|8483.2|8489|8486.2|8479|8476.2|1880
1635336900000|2021-10-27 12:15:00|8485|8482.2|8485.5|8482.7|8491|8488.2|8482|8479.2|915
1635337200000|2021-10-27 12:20:00|8486|8483.2|8481.5|8478.7|8487|8484.2|8479.5|8476.7|781
1635337500000|2021-10-27 12:25:00|8482|8479.2|8490|8487.2|8491|8488.2|8479|8476.2|844
1635337800000|2021-10-27 12:30:00|8490.5|8487.7|8486.5|8483.7|8495|8492.2|8486|8483.2|1229
1635338100000|2021-10-27 12:35:00|8486|8483.2|8469|8466.2|8488|8485.2|8468|8465.2|1015
1635338400000|2021-10-27 12:40:00|8468|8465.2|8468|8465.2|8473|8470.2|8461|8458.2|814
1635338700000|2021-10-27 12:45:00|8467.5|8464.7|8463.9|8461.1|8469|8466.2|8461.5|8458.7|1587
1635339000000|2021-10-27 12:50:00|8464.4|8461.6|8461.4|8458.6|8464.9|8462.1|8460.9|8458.1|1196
1635339300000|2021-10-27 12:55:00|8461|8458.2|8466.4|8463.6|8472.9|8470.1|8453.9|8451.1|376703
1635339600000|2021-10-27 13:00:00|8466.9|8464.1|8447.9|8445.1|8467.4|8464.6|8440.9|8438.1|3025
1635339900000|2021-10-27 13:05:00|8447.4|8444.6|8441.9|8439.1|8452.9|8450.1|8439.9|8437.1|3827
1635340200000|2021-10-27 13:10:00|8442.9|8440.1|8441.9|8439.1|8454.9|8452.1|8439.9|8437.1|3314
1635340500000|2021-10-27 13:15:00|8441.4|8438.6|8419.9|8417.1|8442.9|8440.1|8415.9|8413.1|7579
1635340800000|2021-10-27 13:20:00|8420.9|8418.1|8424.8|8422|8427.3|8424.5|8417.8|8415|2618
1635341100000|2021-10-27 13:25:00|8423.8|8421|8450.8|8448|8450.8|8448|8421.8|8419|4709
1635341400000|2021-10-27 13:30:00|8449.8|8447|8454.3|8451.5|8459.8|8457|8435.8|8433|3352
1635341700000|2021-10-27 13:35:00|8453.8|8451|8469.4|8465.4|8477.8|8475|8453.3|8450.5|2507
1635342000000|2021-10-27 13:40:00|8469.3|8466.5|8465.3|8462.5|8475.3|8472.5|8458.8|8456|2116
1635342300000|2021-10-27 13:45:00|8464.8|8462|8474.8|8472|8483.8|8481|8461.8|8459|3204
1635342600000|2021-10-27 13:50:00|8474.3|8471.5|8486.8|8484|8490.8|8488|8470.8|8468|3228
1635342900000|2021-10-27 13:55:00|8487.8|8485|8480.8|8478|8489.8|8487|8480.3|8477.5|3420
1635343200000|2021-10-27 14:00:00|8481.8|8479|8503.8|8501|8508.8|8506|8481.3|8478.5|5010
1635343500000|2021-10-27 14:05:00|8503.3|8500.5|8511.3|8508.5|8511.8|8509|8495.8|8493|3322
1635343800000|2021-10-27 14:10:00|8510.8|8508|8493.8|8491|8515.3|8512.5|8493.3|8490.5|2588
1635344100000|2021-10-27 14:15:00|8493.3|8490.5|8484.8|8482|8498.8|8496|8484.8|8482|2096
1635344400000|2021-10-27 14:20:00|8484.3|8481.5|8489.2|8486.4|8494.8|8492|8481.8|8479|3004
1635344700000|2021-10-27 14:25:00|8488.7|8485.9|8477.8|8475|8490.7|8487.9|8472.2|8469.4|2786
1635345000000|2021-10-27 14:30:00|8477.3|8474.5|8489.2|8486.4|8498.7|8495.9|8449.8|8446.4|1615189
1635345300000|2021-10-27 14:35:00|8490.7|8487.9|8430.7|8427.9|8492.7|8489.9|8430.7|8427.9|5259
1635345600000|2021-10-27 14:40:00|8431.2|8428.4|8419.7|8416.9|8433.7|8430.9|8410.7|8407.9|7525
1635345900000|2021-10-27 14:45:00|8421.7|8418.9|8426.7|8423.9|8446.7|8443.9|8384.7|8381.8|10540
1635346200000|2021-10-27 14:50:00|8426.2|8423.4|8417.7|8414.9|8448.7|8445.9|8414.7|8411.9|3623
1635346500000|2021-10-27 14:55:00|8417.2|8414.4|8426.7|8423.9|8434.7|8431.9|8403.7|8400.9|4092
1635346800000|2021-10-27 15:00:00|8426.2|8423.4|8447.7|8444.9|8449.7|8446.9|8423.7|8420.9|4503
1635347100000|2021-10-27 15:05:00|8448.7|8445.9|8467.7|8464.9|8469.7|8466.9|8437.2|8434.4|3101
1635347400000|2021-10-27 15:10:00|8468.2|8465.4|8461.7|8458.9|8476.7|8473.9|8461.7|8458.9|3077
1635347700000|2021-10-27 15:15:00|8460.7|8457.9|8446.2|8443.4|8468.7|8465.9|8446.2|8443.4|3079
1635348000000|2021-10-27 15:20:00|8446.7|8443.9|8411.6|8408.8|8448.7|8445.9|8411.6|8408.8|3016
1635348300000|2021-10-27 15:25:00|8411.7|8408.9|8421.6|8418.8|8429.7|8426.9|8402.6|8399.8|6530
1635348600000|2021-10-27 15:30:00|8421.2|8418.4|8435.6|8432.8|8443.1|8440.3|8408.7|8405.9|4695
1635348900000|2021-10-27 15:35:00|8436.1|8433.3|8423.6|8420.8|8437.6|8434.8|8416.6|8413.8|1798
1635349200000|2021-10-27 15:40:00|8423.1|8420.3|8419.1|8416.3|8433.6|8430.8|8415.6|8412.8|2557
1635349500000|2021-10-27 15:45:00|8417.6|8414.8|8407.6|8404.8|8427.6|8424.8|8406.6|8403.8|2178
1635349800000|2021-10-27 15:50:00|8408.1|8405.3|8401.6|8398.8|8408.6|8405.8|8399.6|8396.8|175573
1635350100000|2021-10-27 15:55:00|8402.6|8399.8|8393.6|8390.8|8411.6|8408.8|8392.6|8389.8|3030
1635350400000|2021-10-27 16:00:00|8394.6|8391.8|8370.6|8367.8|8402.6|8399.8|8366.6|8363.8|6054
1635350700000|2021-10-27 16:05:00|8371.1|8368.3|8376.6|8373.8|8397.6|8394.8|8369.6|8366.8|3941
1635351000000|2021-10-27 16:10:00|8376.1|8373.3|8379.1|8376.3|8380.6|8377.8|8365.6|8362.8|2822
1635351300000|2021-10-27 16:15:00|8378.6|8375.8|8371.6|8368.8|8385.6|8382.8|8371.1|8368.3|2663
1635351600000|2021-10-27 16:20:00|8372.6|8369.8|8393.5|8390.7|8395|8392.2|8371.1|8368.3|3166
1635351900000|2021-10-27 16:25:00|8393.1|8390.3|8388|8385.2|8400.5|8397.7|8386.5|8383.7|1770
1635352200000|2021-10-27 16:30:00|8387.5|8384.7|8363.5|8360.7|8388.5|8385.7|8363.5|8360.7|3270
1635352500000|2021-10-27 16:35:00|8364|8361.2|8366.5|8363.7|8381.5|8378.7|8362.5|8359.7|3164
1635352800000|2021-10-27 16:40:00|8368|8365.2|8362.5|8359.7|8374.5|8371.7|8362.5|8359.7|1779
1635353100000|2021-10-27 16:45:00|8363|8360.2|8367.5|8364.7|8368|8365.2|8356|8353.2|3657
1635353400000|2021-10-27 16:50:00|8367|8364.2|8371.5|8368.7|8378.5|8375.7|8363.5|8360.7|1897
1635353700000|2021-10-27 16:55:00|8371|8368.2|8388|8385.2|8391.5|8388.7|8370.5|8367.7|1650
1635354000000|2021-10-27 17:00:00|8387.5|8384.7|8375|8372.2|8390.5|8387.7|8372.5|8369.7|2574
1635354300000|2021-10-27 17:05:00|8375.5|8372.7|8398|8395.2|8398.5|8395.7|8370.5|8367.7|2394
1635354600000|2021-10-27 17:10:00|8397.5|8394.7|8398.5|8395.7|8402.5|8399.7|8395.5|8392.7|1659
1635354900000|2021-10-27 17:15:00|8399.5|8396.7|8402.5|8399.7|8405.5|8402.7|8396.5|8393.7|1309
1635355200000|2021-10-27 17:20:00|8403.5|8400.7|8398.5|8395.7|8407|8404.2|8388.5|8385.7|1960
1635355500000|2021-10-27 17:25:00|8399|8396.2|8391.5|8388.7|8400.5|8397.7|8390.5|8387.7|932
1635355800000|2021-10-27 17:30:00|8391|8388.2|8384.4|8381.6|8399.4|8396.6|8384|8381.2|1807
1635356100000|2021-10-27 17:35:00|8385.4|8382.6|8375.4|8372.6|8387.4|8384.6|8369.4|8366.6|2076
1635356400000|2021-10-27 17:40:00|8373.9|8371.1|8393.4|8390.6|8393.4|8390.6|8373.4|8370.6|1365
1635356700000|2021-10-27 17:45:00|8393.9|8391.1|8399.4|8396.6|8403.4|8400.6|8392.4|8389.6|1404
1635357000000|2021-10-27 17:50:00|8398.4|8395.6|8409.9|8407.1|8411.4|8408.6|8397.4|8394.6|1215
1635357300000|2021-10-27 17:55:00|8409.4|8406.6|8413.9|8411.1|8417.4|8414.6|8406.4|8403.6|2417
1635357600000|2021-10-27 18:00:00|8415.4|8412.6|8418.4|8415.6|8422.4|8419.6|8408.4|8405.6|1263
1635357900000|2021-10-27 18:05:00|8418.9|8416.1|8405.4|8402.6|8422.4|8419.6|8403.9|8401.1|2661
1635358200000|2021-10-27 18:10:00|8404.9|8402.1|8402.4|8399.6|8407.4|8404.6|8395.4|8392.6|2566
1635358500000|2021-10-27 18:15:00|8402.9|8400.1|8389.9|8387.1|8406.4|8403.6|8387.4|8384.6|2027
1635358800000|2021-10-27 18:20:00|8390.4|8387.6|8394.9|8392.1|8403.4|8400.6|8390.4|8387.6|3087
1635359100000|2021-10-27 18:25:00|8394.4|8391.6|8386.9|8384.1|8397.4|8394.6|8385.4|8382.6|7423
1635359400000|2021-10-27 18:30:00|8386.4|8383.6|8385.4|8382.6|8388.4|8385.6|8374.4|8371.6|1453
1635359700000|2021-10-27 18:35:00|8385.9|8383.1|8386.3|8383.5|8386.4|8383.6|8381.4|8378.6|739
1635360000000|2021-10-27 18:40:00|8387.3|8384.5|8389.3|8386.5|8389.3|8386.5|8385.3|8382.5|696
1635360300000|2021-10-27 18:45:00|8390.3|8387.5|8392.3|8389.5|8393.8|8391|8388.8|8386|484
1635360600000|2021-10-27 18:50:00|8391.3|8388.5|8393.3|8390.5|8395.3|8392.5|8389.3|8386.5|509
1635360900000|2021-10-27 18:55:00|8392.3|8389.5|8389.8|8387|8393.3|8390.5|8389.3|8386.5|441
1635361200000|2021-10-27 19:00:00|8390.3|8387.5|8385.3|8382.5|8391.3|8388.5|8385.3|8382.5|303
1635361500000|2021-10-27 19:05:00|8384.3|8381.5|8372.3|8369.5|8384.3|8381.5|8372.3|8369.5|772
1635361800000|2021-10-27 19:10:00|8372.8|8370|8356.3|8353.5|8374.3|8371.5|8355.3|8352.5|1558
1635362100000|2021-10-27 19:15:00|8357.3|8354.5|8350.3|8347.5|8357.8|8355|8350.3|8347.5|889
1635362400000|2021-10-27 19:20:00|8350.8|8348|8359.3|8356.5|8359.3|8356.5|8349.3|8346.5|325
1635362700000|2021-10-27 19:25:00|8362.3|8359.5|8362.7|8359.9|8365.3|8362.5|8359.3|8356.5|906
1635363000000|2021-10-27 19:30:00|8362.2|8359.4|8360.7|8357.9|8367.2|8364.4|8360.2|8357.4|640
1635363300000|2021-10-27 19:35:00|8360.2|8357.4|8358.7|8355.9|8360.7|8357.9|8357.7|8354.9|287
1635363600000|2021-10-27 19:40:00|8359.2|8356.4|8358.7|8355.9|8359.2|8356.4|8354.7|8351.9|676
1635363900000|2021-10-27 19:45:00|8358.2|8355.4|8354.2|8351.4|8358.2|8355.4|8354.2|8351.4|323
1635364200000|2021-10-27 19:50:00|8353.7|8350.9|8348.7|8345.9|8354.2|8351.4|8348.2|8345.4|442
1635364500000|2021-10-27 19:55:00|8349.2|8346.4|8342.7|8339.9|8349.2|8346.4|8342.7|8339.9|731
1635364800000|2021-10-27 20:00:00|8343.2|8340.4|8347.2|8344.4|8348.7|8345.9|8343.2|8340.4|165
1635365100000|2021-10-27 20:05:00|8347.7|8344.9|8343.7|8340.9|8347.7|8344.9|8343.2|8340.4|336
1635365400000|2021-10-27 20:10:00|8343.2|8340.4|8344.2|8341.4|8345.2|8342.4|8342.7|8339.9|233
1635365700000|2021-10-27 20:15:00|8343.7|8340.9|8342.2|8339.4|8344.2|8341.4|8342.2|8339.4|310
1635366000000|2021-10-27 20:20:00|8343.2|8340.4|8343.7|8340.9|8344.2|8341.4|8343.2|8340.4|188
1635366300000|2021-10-27 20:25:00|8343.2|8340.4|8342.7|8339.9|8344.2|8341.4|8341.2|8338.4|214
1635366600000|2021-10-27 20:30:00|8342.2|8339.4|8342.1|8339.3|8343.2|8340.4|8342.1|8339.3|45
1635366900000|2021-10-27 20:35:00|8341.6|8338.8|8340.1|8337.3|8343.1|8340.3|8340.1|8337.3|161
1635367200000|2021-10-27 20:40:00|8340.6|8337.8|8338.1|8335.3|8341.1|8338.3|8338.1|8335.3|381
1635367500000|2021-10-27 20:45:00|8339.1|8336.3|8339.6|8336.8|8340.1|8337.3|8337.1|8334.3|1243
1635367800000|2021-10-27 20:50:00|8340.1|8337.3|8339.1|8336.3|8340.1|8337.3|8337.1|8334.3|72
1635368100000|2021-10-27 20:55:00|8338.6|8335.8|8340.1|8337.3|8342.2|8337.8|8337.1|8332.2|10365805
1635368400000|2021-10-27 21:00:00|8339.6|8336.8|8339.6|8336.8|8342.7|8336.8|8337.1|8332.2|8639505
1635368700000|2021-10-27 21:05:00|8340.2|8336.2|8339.7|8335.7|8342.2|8336.8|8338.6|8332.2|3456180
1635369000000|2021-10-27 21:10:00|8340.6|8337.8|8344.2|8334.2|8344.2|8337.8|8340.6|8333.2|15802413
1635369300000|2021-10-27 21:15:00|8341.7|8337.7|8347.2|8337.2|8348.2|8341.8|8340.6|8337.2|4444597
1635369600000|2021-10-27 21:20:00|8347.7|8337.7|8348.7|8344.7|8348.7|8344.7|8345.7|8337.7|64
1635369900000|2021-10-27 21:25:00|8348.6|8345.8|8355.7|8345.7|8355.7|8352.3|8348.6|8342.7|14078644
1635370200000|2021-10-27 21:30:00|8356.2|8346.2|8355.6|8351.6|8358.6|8353.3|8352.6|8345.7|2964900
1635370500000|2021-10-27 21:35:00|8354.5|8351.7|8354.5|8351.7|8358.6|8351.7|8354.5|8348.1|4200331
1635370800000|2021-10-27 21:40:00|8355.6|8351.6|8355.6|8351.6|8355.6|8351.7|8354.5|8351.6|6
1635371100000|2021-10-27 21:45:00|8358.6|8354.6|8353.5|8350.7|8359.6|8354.6|8353.5|8347.1|12
1635371400000|2021-10-27 21:50:00|8358.1|8348.1|8353.5|8350.7|8359.6|8351.6|8352.5|8346.6|5435779
1635371700000|2021-10-27 21:55:00|8353.6|8349.6|8351.6|8347.6|8354.1|8350.7|8349|8343.6|494226
1635379200000|2021-10-28 00:00:00|8352.8|8350|8333.8|8331|8360.3|8357.5|8333.8|8331|1010
1635379500000|2021-10-28 00:05:00|8334.3|8331.5|8342.2|8339.4|8343.7|8340.9|8333.3|8330.5|73
1635379800000|2021-10-28 00:10:00|8342.7|8339.9|8337.7|8334.9|8342.7|8339.9|8331.7|8328.9|1163
1635380100000|2021-10-28 00:15:00|8339.2|8336.4|8332.7|8329.9|8339.2|8336.4|8328.7|8325.9|319
1635380400000|2021-10-28 00:20:00|8333.2|8330.4|8334.7|8331.9|8339.7|8336.9|8333.2|8330.4|43
1635380700000|2021-10-28 00:25:00|8334.2|8331.4|8336.7|8333.9|8338.2|8335.4|8333.2|8330.4|68
1635381000000|2021-10-28 00:30:00|8337.2|8334.4|8332.2|8329.4|8337.7|8334.9|8332.2|8329.4|45
1635381300000|2021-10-28 00:35:00|8333.2|8330.4|8327.2|8324.4|8333.2|8330.4|8326.7|8323.9|136
1635381600000|2021-10-28 00:40:00|8327.7|8324.9|8322.2|8319.4|8331.7|8328.9|8321.7|8318.9|152
1635381900000|2021-10-28 00:45:00|8322.7|8319.9|8312.6|8309.8|8323.7|8320.9|8311.6|8308.8|573
1635382200000|2021-10-28 00:50:00|8312.1|8309.3|8315.1|8312.3|8317.1|8314.3|8310.6|8307.8|398
1635382500000|2021-10-28 00:55:00|8314.6|8311.8|8307.6|8304.8|8317.6|8314.8|8306.6|8303.8|334
1635382800000|2021-10-28 01:00:00|8308.1|8305.3|8277.6|8274.8|8308.1|8305.3|8273.6|8270.8|2310
1635383100000|2021-10-28 01:05:00|8277.1|8274.3|8273.1|8270.3|8285.6|8282.8|8272.1|8269.3|908
1635383400000|2021-10-28 01:10:00|8274.1|8271.3|8254.1|8251.3|8274.1|8271.3|8245.1|8242.3|1644
1635383700000|2021-10-28 01:15:00|8253.6|8250.8|8251.1|8248.3|8264.1|8261.3|8250.6|8247.8|755
1635384000000|2021-10-28 01:20:00|8250.6|8247.8|8246.1|8243.3|8257.6|8254.8|8238.6|8235.8|934
1635384300000|2021-10-28 01:25:00|8246.6|8243.8|8253.5|8250.7|8255.6|8252.8|8246.6|8243.8|498
1635384600000|2021-10-28 01:30:00|8254.5|8251.7|8236.5|8233.7|8261|8258.2|8236.5|8233.7|449
1635384900000|2021-10-28 01:35:00|8237|8234.2|8235|8232.2|8244.5|8241.7|8234.5|8231.7|740
1635385200000|2021-10-28 01:40:00|8235.5|8232.7|8231|8228.2|8239|8236.2|8224.5|8221.7|932
1635385500000|2021-10-28 01:45:00|8231.5|8228.7|8217.5|8214.7|8231.5|8228.7|8213.5|8210.1|1177
1635385800000|2021-10-28 01:50:00|8216.5|8213.7|8213.5|8210.7|8223.5|8220.7|8213|8210.2|357
1635386100000|2021-10-28 01:55:00|8214.5|8211.7|8205|8202.2|8214.5|8211.7|8194|8191.2|1736
1635386400000|2021-10-28 02:00:00|8205.5|8202.7|8200.4|8197.6|8213|8210.2|8188.5|8185.7|1141
1635386700000|2021-10-28 02:05:00|8200.9|8198.1|8176.9|8174.1|8200.9|8198.1|8169.9|8165.1|1089
1635387000000|2021-10-28 02:10:00|8176.4|8173.6|8179.9|8177.1|8186.9|8184.1|8162.4|8159.6|1216
1635387300000|2021-10-28 02:15:00|8180.9|8178.1|8192.9|8190.1|8194.9|8192.1|8180.9|8178.1|492
1635387600000|2021-10-28 02:20:00|8192.4|8189.6|8194.9|8192.1|8198|8194.6|8186.4|8183.6|468
1635387900000|2021-10-28 02:25:00|8195.4|8192.6|8206.9|8204.1|8208.9|8206.1|8194.9|8192.1|257
1635388200000|2021-10-28 02:30:00|8207.4|8204.6|8187.9|8185.1|8209|8206.1|8185.9|8183.1|1311
1635388500000|2021-10-28 02:35:00|8188.4|8185.6|8171.9|8169.1|8189.4|8186.6|8171.4|8168.5|1058
1635388800000|2021-10-28 02:40:00|8171.4|8168.6|8180.8|8178|8182.4|8179.6|8171.4|8168.6|1076
1635389100000|2021-10-28 02:45:00|8180.3|8177.5|8168.8|8166|8184.3|8181.5|8167.8|8165|1049
1635389400000|2021-10-28 02:50:00|8168.3|8165.5|8174.8|8172|8180.3|8177.5|8166.3|8163.5|459
1635389700000|2021-10-28 02:55:00|8174.3|8171.5|8172.8|8170|8175.3|8172.5|8168.8|8166|968
1635390000000|2021-10-28 03:00:00|8172.3|8169.5|8179.3|8176.5|8182.3|8179.5|8169.8|8167|415
1635390300000|2021-10-28 03:05:00|8178.8|8176|8184.3|8181.5|8184.3|8181.5|8178.8|8176|522
1635390600000|2021-10-28 03:10:00|8183.3|8180.5|8189.8|8187|8191.3|8188.5|8181.8|8179|1066
1635390900000|2021-10-28 03:15:00|8190.8|8188|8201.3|8198.5|8205.8|8203|8190.8|8188|387
1635391200000|2021-10-28 03:20:00|8200.8|8198|8208.3|8205.5|8209.8|8207|8196.8|8194|910
1635391500000|2021-10-28 03:25:00|8208.8|8206|8200.8|8198|8209.3|8206.5|8195.8|8193|345
1635391800000|2021-10-28 03:30:00|8200.7|8197.9|8203.2|8200.4|8204.2|8201.4|8199.7|8196.9|350
1635392100000|2021-10-28 03:35:00|8202.7|8199.9|8189.7|8186.9|8204.2|8201.4|8189.2|8186.4|312
1635392400000|2021-10-28 03:40:00|8190.2|8187.4|8192.7|8189.9|8194.2|8191.4|8184.7|8181.9|168
1635392700000|2021-10-28 03:45:00|8193.2|8190.4|8194.7|8191.9|8197.8|8194.9|8192.7|8189.8|50
1635393000000|2021-10-28 03:50:00|8193.7|8190.9|8197.7|8194.9|8201.7|8198.9|8193.7|8190.9|210
1635393300000|2021-10-28 03:55:00|8198.7|8195.9|8196.2|8193.4|8201.8|8198.9|8196.2|8193.4|390
1635393600000|2021-10-28 04:00:00|8196.7|8193.9|8207.7|8204.9|8208.2|8205.4|8196.7|8193.9|409
1635393900000|2021-10-28 04:05:00|8207.2|8204.4|8204.7|8201.9|8209.2|8206.4|8204.2|8201.4|276
1635394200000|2021-10-28 04:10:00|8205.2|8202.4|8210.1|8207.3|8211.1|8208.3|8204.7|8201.9|225
1635394500000|2021-10-28 04:15:00|8210.6|8207.8|8216.1|8213.3|8216.1|8213.3|8209.6|8206.8|197
1635394800000|2021-10-28 04:20:00|8216.6|8213.8|8213.6|8210.8|8216.6|8213.8|8211.1|8208.3|197
1635395100000|2021-10-28 04:25:00|8213.1|8210.3|8215.1|8212.3|8216.6|8213.8|8213.1|8210.3|128
1635395400000|2021-10-28 04:30:00|8214.6|8211.8|8217.6|8214.8|8223.1|8220.3|8214.1|8211.3|196
1635395700000|2021-10-28 04:35:00|8218.1|8215.3|8218.1|8215.3|8219.6|8216.8|8216.1|8213.3|131
1635396000000|2021-10-28 04:40:00|8218.6|8215.8|8227.6|8224.8|8229.1|8226.3|8218.6|8215.8|397
1635396300000|2021-10-28 04:45:00|8227.1|8224.3|8227.1|8224.3|8231.1|8228.3|8225.1|8222.3|126
1635396600000|2021-10-28 04:50:00|8228.1|8225.3|8233.1|8230.3|8233.6|8230.8|8227.1|8224.3|338
1635396900000|2021-10-28 04:55:00|8233.6|8230.8|8234.5|8231.7|8235.1|8232.3|8228|8225.2|216
1635397200000|2021-10-28 05:00:00|8234|8231.2|8232.5|8229.7|8235.5|8232.7|8232|8229.2|137
1635397500000|2021-10-28 05:05:00|8233|8230.2|8237.5|8234.7|8240|8237.2|8232|8229.2|107
1635397800000|2021-10-28 05:10:00|8238.5|8235.7|8238.5|8235.7|8243|8240.2|8235|8232.2|190
1635398100000|2021-10-28 05:15:00|8239|8236.2|8241.5|8238.7|8244|8241.2|8234|8231.2|567
1635398400000|2021-10-28 05:20:00|8241|8238.2|8238.5|8235.7|8241|8238.2|8238|8235.2|97
1635398700000|2021-10-28 05:25:00|8239|8236.2|8245.5|8242.7|8247|8244.2|8239|8236.2|351
1635399000000|2021-10-28 05:30:00|8246|8243.2|8231|8228.2|8249|8246.2|8229|8226.2|694
1635399300000|2021-10-28 05:35:00|8230|8227.2|8241.9|8239.1|8242.4|8239.6|8227|8224.2|596
1635399600000|2021-10-28 05:40:00|8242.4|8239.6|8262.9|8260.1|8263.9|8261.1|8241.9|8239.1|858
1635399900000|2021-10-28 05:45:00|8263.9|8261.1|8281.9|8279.1|8288.9|8286.1|8263.9|8261.1|1478
1635400200000|2021-10-28 05:50:00|8280.9|8278.1|8290.4|8287.6|8292.9|8290.1|8270.9|8268.1|1014
1635400500000|2021-10-28 05:55:00|8289.9|8287.1|8294.9|8292.1|8294.9|8292.1|8281.4|8278.6|466
1635400800000|2021-10-28 06:00:00|8296.9|8294.1|8294.4|8291.6|8297.9|8295.1|8280.9|8278.1|832
1635401100000|2021-10-28 06:05:00|8293.9|8291.1|8284.4|8281.6|8293.9|8291.1|8278.9|8276.1|451
1635401400000|2021-10-28 06:10:00|8283.9|8281.1|8288.9|8286.1|8291.9|8289.1|8283.4|8280.6|553
1635401700000|2021-10-28 06:15:00|8289.4|8286.6|8310.4|8307.6|8311.9|8309.1|8288.4|8285.6|1132
1635402000000|2021-10-28 06:20:00|8310.3|8307.5|8326.3|8323.5|8327.8|8325|8308.9|8306.1|959
1635402300000|2021-10-28 06:25:00|8325.8|8323|8322.8|8320|8330.8|8328|8318.8|8316|931
1635402600000|2021-10-28 06:30:00|8323.8|8321|8316.3|8313.5|8323.8|8321|8305.8|8303|1067
1635402900000|2021-10-28 06:35:00|8316.8|8314|8301.8|8299|8319.3|8316.5|8300.8|8298|543
1635403200000|2021-10-28 06:40:00|8301.3|8298.5|8291.3|8288.5|8302.3|8299.5|8289.8|8287|1002
1635403500000|2021-10-28 06:45:00|8290.8|8288|8290.3|8287.5|8296.8|8294|8286.8|8284|610
1635403800000|2021-10-28 06:50:00|8290.8|8288|8294.3|8291.5|8297.8|8295|8281.8|8279|363
1635404100000|2021-10-28 06:55:00|8294.8|8292|8290.8|8288|8296.8|8294|8286.8|8284|910
1635404400000|2021-10-28 07:00:00|8291.3|8288.5|8297.7|8294.9|8301.7|8298.9|8284.8|8282|1095
1635404700000|2021-10-28 07:05:00|8296.8|8294|8308.2|8305.4|8310.7|8307.9|8295.7|8292.9|878
1635405000000|2021-10-28 07:10:00|8307.7|8304.9|8315.7|8312.9|8321.7|8318.9|8304.7|8301.9|1409
1635405300000|2021-10-28 07:15:00|8314.7|8311.9|8328.7|8325.9|8329.7|8326.9|8313.7|8310.9|1282
1635405600000|2021-10-28 07:20:00|8329.2|8326.4|8310.7|8307.9|8331.7|8328.9|8309.7|8306.9|985
1635405900000|2021-10-28 07:25:00|8311.2|8308.4|8308.2|8305.4|8315.2|8312.4|8300.7|8297.9|679
1635406200000|2021-10-28 07:30:00|8307.7|8304.9|8296.7|8293.9|8311.7|8308.9|8294.7|8291.9|798
1635406500000|2021-10-28 07:35:00|8297.2|8294.4|8305.2|8302.4|8309.7|8306.9|8295.2|8292.3|1088
1635406800000|2021-10-28 07:40:00|8304.7|8301.9|8318.6|8315.8|8321.6|8318.8|8296.7|8293.9|697
1635407100000|2021-10-28 07:45:00|8319.6|8316.8|8310.6|8307.8|8322.6|8319.8|8306.6|8303.8|1134
1635407400000|2021-10-28 07:50:00|8309.6|8306.8|8308.1|8305.3|8315.6|8312.8|8306.6|8303.8|1646
1635407700000|2021-10-28 07:55:00|8307.6|8304.8|8315.6|8312.8|8315.6|8312.8|8305.6|8302.8|1349
1635408000000|2021-10-28 08:00:00|8315.1|8312.3|8313.6|8310.8|8319.6|8316.8|8302.1|8299.3|1121
1635408300000|2021-10-28 08:05:00|8313.1|8310.3|8314.1|8311.3|8315.6|8312.8|8295.6|8292.8|1673
1635408600000|2021-10-28 08:10:00|8314.6|8311.8|8317.6|8314.8|8324.1|8321.3|8302.6|8299.8|972
1635408900000|2021-10-28 08:15:00|8318.6|8315.8|8313.1|8310.3|8321.6|8318.8|8309.1|8306.3|1546
1635409200000|2021-10-28 08:20:00|8314.1|8311.3|8312.5|8309.7|8314.1|8311.3|8301.1|8298.3|711
1635409500000|2021-10-28 08:25:00|8312.6|8309.8|8325.5|8322.7|8327.5|8324.7|8312.1|8309.3|3270
1635409800000|2021-10-28 08:30:00|8326.5|8323.7|8350|8347.2|8356.5|8353.7|8323.5|8320.7|5689
1635410100000|2021-10-28 08:35:00|8350.5|8347.7|8333.5|8330.7|8353.5|8350.7|8327.5|8324.7|1408
1635410400000|2021-10-28 08:40:00|8334|8331.2|8339.5|8336.7|8341|8338.2|8332.5|8329.7|796
1635410700000|2021-10-28 08:45:00|8338.5|8335.7|8338|8335.2|8339.5|8336.7|8333|8330.2|685
1635411000000|2021-10-28 08:50:00|8338.5|8335.7|8331.4|8328.6|8339.5|8336.7|8323.9|8321.1|1738
1635411300000|2021-10-28 08:55:00|8331.5|8328.7|8337.4|8334.6|8338.4|8335.6|8328.4|8325.6|539
1635411600000|2021-10-28 09:00:00|8336.4|8333.6|8337.9|8335.1|8345.4|8342.6|8330.9|8328.1|1082
1635411900000|2021-10-28 09:05:00|8338.4|8335.6|8340.4|8337.6|8346.4|8343.6|8334.9|8332.1|974
1635412200000|2021-10-28 09:10:00|8340.9|8338.1|8314.4|8311.6|8342.4|8339.6|8313.4|8310.6|1887
1635412500000|2021-10-28 09:15:00|8315.4|8312.6|8318.9|8316.1|8320|8317.1|8300.4|8297.6|2737
1635412800000|2021-10-28 09:20:00|8320.9|8318.1|8324.4|8321.6|8334.4|8331.6|8319.9|8317.1|1173
1635413100000|2021-10-28 09:25:00|8326.4|8323.6|8322.9|8320.1|8334.4|8331.6|8322.4|8319.6|954
1635413400000|2021-10-28 09:30:00|8321.4|8318.6|8311.4|8308.6|8322.9|8320.1|8306.9|8304.1|868
1635413700000|2021-10-28 09:35:00|8310.4|8307.6|8303.9|8301.1|8310.4|8307.6|8300.4|8297.6|1595
1635414000000|2021-10-28 09:40:00|8304.4|8301.6|8303.4|8300.6|8310.4|8307.6|8298.4|8295.6|445
1635414300000|2021-10-28 09:45:00|8302.9|8300.1|8298.3|8295.5|8307.4|8304.6|8297.3|8294.5|595
1635414600000|2021-10-28 09:50:00|8297.4|8294.6|8295.3|8292.5|8299.3|8296.5|8292.3|8289.5|569
1635414900000|2021-10-28 09:55:00|8296.3|8293.5|8279.3|8276.5|8300.3|8297.5|8276.3|8273.5|2513
1635415200000|2021-10-28 10:00:00|8278.3|8275.5|8276.3|8273.5|8282.8|8280|8256.3|8253.5|2885
1635415500000|2021-10-28 10:05:00|8276.8|8274|8282.8|8280|8282.8|8280|8267.3|8264.5|991
1635415800000|2021-10-28 10:10:00|8281.8|8279|8276.3|8273.5|8285.3|8282.5|8275.3|8272.5|1263
1635416100000|2021-10-28 10:15:00|8277.3|8274.5|8275.3|8272.5|8285.3|8282.5|8273.3|8270.5|530
1635416400000|2021-10-28 10:20:00|8275.8|8273|8250.8|8248|8275.8|8273|8248.3|8245.5|1595
1635416700000|2021-10-28 10:25:00|8250.3|8247.5|8264.8|8262|8267.3|8264.5|8249.3|8246.5|771
1635417000000|2021-10-28 10:30:00|8265.3|8262.5|8254.7|8251.9|8266.8|8264|8253.8|8251|1472
1635417300000|2021-10-28 10:35:00|8254.3|8251.5|8246.3|8243.5|8255.2|8252.4|8242.3|8239.5|1830
1635417600000|2021-10-28 10:40:00|8245.8|8243|8238.2|8235.4|8245.8|8243|8233.3|8230.5|1989
1635417900000|2021-10-28 10:45:00|8238.3|8235.5|8243.2|8240.4|8248.2|8245.4|8237.2|8234.4|518
1635418200000|2021-10-28 10:50:00|8242.7|8239.9|8235.2|8232.4|8248.2|8245.4|8233.3|8230.5|562
1635418500000|2021-10-28 10:55:00|8235.7|8232.9|8238.7|8235.9|8239.2|8236.4|8233.2|8230.4|586
1635418800000|2021-10-28 11:00:00|8238.2|8235.4|8268.7|8265.9|8275.2|8272.4|8230.7|8227.9|2959
1635419100000|2021-10-28 11:05:00|8268.2|8265.4|8257.2|8254.4|8270.2|8267.4|8252.2|8249.4|895
1635419400000|2021-10-28 11:10:00|8256.2|8253.4|8266.1|8263.3|8267.1|8264.3|8254.2|8251.4|996
1635419700000|2021-10-28 11:15:00|8266.2|8263.4|8255.1|8252.3|8267.1|8264.3|8253.1|8250.3|717
1635420000000|2021-10-28 11:20:00|8254.2|8251.4|8256.6|8253.8|8258.1|8255.3|8245.1|8242.3|803
1635420300000|2021-10-28 11:25:00|8256.1|8253.3|8245.6|8242.8|8257.1|8254.3|8243.1|8240.3|726
1635420600000|2021-10-28 11:30:00|8245.1|8242.3|8213.6|8210.8|8245.6|8242.8|8210.1|8207.3|2027
1635420900000|2021-10-28 11:35:00|8213.1|8210.3|8223.1|8220.3|8229.7|8226.3|8204.1|8201.3|1789
1635421200000|2021-10-28 11:40:00|8223.6|8220.8|8220.1|8217.3|8225.1|8222.3|8214.1|8211.3|827
1635421500000|2021-10-28 11:45:00|8221.1|8218.3|8236.1|8233.3|8237.1|8234.3|8220.1|8217.3|1046
1635421800000|2021-10-28 11:50:00|8235.1|8232.3|8241.1|8238.3|8248.6|8245.8|8232.1|8229.3|741
1635422100000|2021-10-28 11:55:00|8241.6|8238.8|8245.1|8242.3|8249.5|8246.7|8240.1|8237.3|842
1635422400000|2021-10-28 12:00:00|8244.6|8241.8|8271.5|8268.7|8272|8269.2|8243.1|8240.3|1216
1635422700000|2021-10-28 12:05:00|8272|8269.2|8280|8277.2|8284|8281.2|8270|8267.2|992
1635423000000|2021-10-28 12:10:00|8280.5|8277.7|8304|8301.2|8304|8301.2|8280.5|8277.7|1579
1635423300000|2021-10-28 12:15:00|8303|8300.2|8303|8300.2|8310.5|8307.7|8295|8292.2|2481
1635423600000|2021-10-28 12:20:00|8303.5|8300.7|8307.5|8304.7|8314|8311.2|8301.5|8298.7|1291
1635423900000|2021-10-28 12:25:00|8308|8305.2|8282|8279.2|8313|8310.2|8281.5|8278.6|1960
1635424200000|2021-10-28 12:30:00|8282.5|8279.7|8290.5|8287.7|8304|8301.2|8282|8279.2|1831
1635424500000|2021-10-28 12:35:00|8290|8287.2|8293.9|8291.1|8294.9|8292.1|8285.4|8282.6|737
1635424800000|2021-10-28 12:40:00|8294.9|8292.1|8306.9|8304.1|8308.4|8305.6|8287.9|8285.1|1138
1635425100000|2021-10-28 12:45:00|8306.4|8303.6|8296.9|8294.1|8313.9|8311.1|8294.9|8292.1|936
1635425400000|2021-10-28 12:50:00|8297.4|8294.6|8284.9|8282.1|8297.4|8294.6|8282.9|8280.1|2460
1635425700000|2021-10-28 12:55:00|8283.9|8281.1|8298.9|8296.1|8298.9|8296.1|8283.9|8281.1|1122
1635426000000|2021-10-28 13:00:00|8297.9|8295.1|8309.9|8307.1|8328.9|8326.1|8295.4|8292.6|3541
1635426300000|2021-10-28 13:05:00|8308.9|8306.1|8288.9|8286.1|8313.9|8311.1|8283.9|8281.1|2731
1635426600000|2021-10-28 13:10:00|8287.9|8285.1|8315.4|8312.6|8320.9|8318.1|8287.9|8285.1|1926
1635426900000|2021-10-28 13:15:00|8315.9|8313.1|8330.8|8328|8330.9|8328.1|8306.9|8304.1|2149
1635427200000|2021-10-28 13:20:00|8330.4|8327.6|8318.3|8315.5|8332.8|8330|8313.3|8310.5|1728
1635427500000|2021-10-28 13:25:00|8318.8|8316|8323.8|8321|8326.8|8324|8317.8|8315|2344
1635427800000|2021-10-28 13:30:00|8324.3|8321.5|8310.8|8308|8337.8|8335|8300.3|8297.5|2714
1635428100000|2021-10-28 13:35:00|8309.8|8307|8328.8|8326|8331.8|8329|8292.8|8290|3896
1635428400000|2021-10-28 13:40:00|8329.3|8326.5|8336.7|8333.9|8339.7|8336.9|8317.3|8314.5|1900
1635428700000|2021-10-28 13:45:00|8337.2|8334.4|8327.8|8325|8340.2|8337.4|8314.8|8312|1793
1635429000000|2021-10-28 13:50:00|8328.7|8325.9|8345.2|8342.4|8348.7|8345.9|8327.7|8324.9|1948
1635429300000|2021-10-28 13:55:00|8345.7|8342.9|8346.2|8343.4|8354.7|8351.9|8340.7|8337.9|3288
1635429600000|2021-10-28 14:00:00|8346.7|8343.9|8327.7|8324.9|8353.7|8350.9|8327.7|8324.9|2829
1635429900000|2021-10-28 14:05:00|8326.7|8323.9|8315.2|8312.4|8334.7|8331.9|8311.7|8308.9|2795
1635430200000|2021-10-28 14:10:00|8314.7|8311.9|8317.2|8314.4|8327.7|8324.9|8307.7|8304.9|1701
1635430500000|2021-10-28 14:15:00|8316.7|8313.9|8320.7|8317.9|8334.7|8331.9|8315.7|8312.9|1469
1635430800000|2021-10-28 14:20:00|8321.2|8318.4|8329.6|8326.8|8334.7|8331.9|8316.7|8313.9|1724
1635431100000|2021-10-28 14:25:00|8330.6|8327.8|8349.1|8346.3|8352.6|8349.8|8329.1|8326.3|2087
1635431400000|2021-10-28 14:30:00|8349.6|8346.8|8334.6|8331.8|8354.6|8351.8|8334.6|8331.8|1298
1635431700000|2021-10-28 14:35:00|8335.1|8332.3|8318.1|8315.3|8337.6|8334.8|8314.6|8311.8|2218
1635432000000|2021-10-28 14:40:00|8317.6|8314.8|8329.6|8326.8|8338.6|8335.8|8316.6|8313.8|1694
1635432300000|2021-10-28 14:45:00|8328.1|8325.3|8340.1|8337.3|8346.6|8343.8|8322.6|8319.8|906
1635432600000|2021-10-28 14:50:00|8340.6|8337.8|8334.6|8331.8|8349.6|8346.8|8333.1|8330.3|1842
1635432900000|2021-10-28 14:55:00|8334.1|8331.3|8336.1|8333.3|8345.6|8342.8|8333.6|8330.8|905
1635433200000|2021-10-28 15:00:00|8335.6|8332.8|8320.6|8317.8|8336.6|8333.8|8320.1|8317.3|2010
1635433500000|2021-10-28 15:05:00|8319.6|8316.8|8311.5|8308.7|8330.6|8327.8|8310.6|8307.8|2597
1635433800000|2021-10-28 15:10:00|8311.6|8308.8|8294.5|8291.7|8322.5|8319.7|8292.6|8289.8|2924
1635434100000|2021-10-28 15:15:00|8293.5|8290.7|8288.5|8285.7|8296.5|8293.7|8279.5|8276.7|3426
1635434400000|2021-10-28 15:20:00|8289.5|8286.7|8298.5|8295.7|8306.5|8303.7|8285.5|8282.7|2568
1635434700000|2021-10-28 15:25:00|8298|8295.2|8306.5|8303.7|8312.5|8309.7|8297.5|8294.7|3720
1635435000000|2021-10-28 15:30:00|8307|8304.2|8301.5|8298.7|8315|8312.2|8299.5|8296.7|3396
1635435300000|2021-10-28 15:35:00|8300.5|8297.7|8310|8307.2|8314|8311.2|8297.5|8294.7|1370
1635435600000|2021-10-28 15:40:00|8310.5|8307.7|8307.5|8304.7|8314.5|8311.7|8305.5|8302.7|904
1635435900000|2021-10-28 15:45:00|8307.4|8304.6|8304.9|8302.1|8313.4|8310.6|8304.4|8301.6|822
1635436200000|2021-10-28 15:50:00|8305|8302.2|8290.4|8287.6|8305.4|8302.6|8286.5|8283.7|1898
1635436500000|2021-10-28 15:55:00|8289.9|8287.1|8285.4|8282.6|8300.4|8297.6|8277|8274.2|5654
1635436800000|2021-10-28 16:00:00|8285.9|8283.1|8279.4|8276.6|8290.4|8287.6|8274.4|8271.6|2474
1635437100000|2021-10-28 16:05:00|8279.9|8277.1|8272.4|8269.6|8287.4|8284.6|8269.4|8266.6|2907
1635437400000|2021-10-28 16:10:00|8271.4|8268.6|8258.4|8255.6|8276.4|8273.6|8256.4|8253.6|2298
1635437700000|2021-10-28 16:15:00|8257.9|8255.1|8265.4|8262.6|8269.4|8266.6|8257.4|8254.6|2520
1635438000000|2021-10-28 16:20:00|8264.9|8262.1|8272.4|8269.6|8275.4|8272.6|8256.9|8254.1|3508
1635438300000|2021-10-28 16:25:00|8271.4|8268.6|8273.4|8270.6|8276.9|8274.1|8266.9|8264.1|1747
1635438600000|2021-10-28 16:30:00|8274.4|8271.6|8271.4|8268.6|8283.4|8280.6|8271.4|8268.6|1562
1635438900000|2021-10-28 16:35:00|8271.9|8269.1|8268.4|8265.6|8277.4|8274.6|8267.4|8264.6|1302
1635439200000|2021-10-28 16:40:00|8268.9|8266.1|8274.4|8271.6|8274.4|8271.6|8262.4|8259.6|2003
1635439500000|2021-10-28 16:45:00|8274.9|8272.1|8289.8|8287|8292.4|8289.6|8272.4|8269.6|1612
1635439800000|2021-10-28 16:50:00|8289.9|8287.1|8292.8|8290|8300.3|8297.5|8289.3|8286.5|1197
1635440100000|2021-10-28 16:55:00|8293.3|8290.5|8287.3|8284.5|8297.3|8294.5|8277.3|8274.5|1120
1635440400000|2021-10-28 17:00:00|8288.3|8285.5|8286.3|8283.5|8291.3|8288.5|8284.3|8281.5|1138
1635440700000|2021-10-28 17:05:00|8286.8|8284|8299.8|8297|8301.3|8298.5|8285.3|8282.5|686
1635441000000|2021-10-28 17:10:00|8300.3|8297.5|8308.3|8305.5|8310.3|8307.5|8296.8|8294|1626
1635441300000|2021-10-28 17:15:00|8309.3|8306.5|8316.3|8313.5|8317.3|8314.5|8303.3|8300.5|2586
1635441600000|2021-10-28 17:20:00|8315.8|8313|8316.3|8313.5|8317.8|8315|8309.3|8306.5|1279
1635441900000|2021-10-28 17:25:00|8316.8|8314|8318.3|8315.5|8322.3|8319.5|8314.3|8311.5|1710
1635442200000|2021-10-28 17:30:00|8317.3|8314.5|8324.8|8322|8327.3|8324.5|8314.3|8311.5|886
1635442500000|2021-10-28 17:35:00|8324.3|8321.5|8332.3|8329.5|8332.3|8329.5|8324.3|8321.5|1079
1635442800000|2021-10-28 17:40:00|8331.8|8329|8335.7|8332.9|8343.3|8338.5|8331.8|8329|1832
1635443100000|2021-10-28 17:45:00|8336.2|8333.4|8330.3|8327.5|8339.2|8336.4|8325.3|8322.5|2160
1635443400000|2021-10-28 17:50:00|8331.2|8328.4|8333.2|8330.4|8339.8|8337|8331.2|8328.4|694
1635443700000|2021-10-28 17:55:00|8333.7|8330.9|8330.2|8327.4|8334.7|8331.9|8326.2|8323.4|2615
1635444000000|2021-10-28 18:00:00|8329.2|8326.4|8335.2|8332.4|8337.2|8334.4|8327.2|8324.4|2195
1635444300000|2021-10-28 18:05:00|8335.7|8332.9|8331.2|8328.4|8341.2|8338.4|8330.7|8327.9|1133
1635444600000|2021-10-28 18:10:00|8330.7|8327.9|8338.2|8335.4|8341.2|8338.4|8330.7|8327.9|889
1635444900000|2021-10-28 18:15:00|8339.2|8336.4|8355.7|8352.9|8366.2|8363.4|8339.2|8336.4|5552
1635445200000|2021-10-28 18:20:00|8356.2|8353.4|8360.2|8357.4|8362.7|8359.9|8353.2|8350.4|3807
1635445500000|2021-10-28 18:25:00|8359.7|8356.9|8364.1|8361.3|8370.1|8367.3|8351.7|8348.9|11519
1635445800000|2021-10-28 18:30:00|8365.1|8362.3|8350.6|8347.8|8367.1|8364.3|8344.1|8341.3|3717
1635446100000|2021-10-28 18:35:00|8350.1|8347.3|8358.1|8355.3|8358.6|8355.8|8348.6|8345.8|1092
1635446400000|2021-10-28 18:40:00|8357.6|8354.8|8351.6|8348.8|8358.1|8355.3|8346.1|8343.3|701
1635446700000|2021-10-28 18:45:00|8352.1|8349.3|8349.6|8346.8|8355.1|8352.3|8346.1|8343.3|849
1635447000000|2021-10-28 18:50:00|8350|8347.2|8347|8344.2|8352.1|8349.3|8346|8343.2|732
1635447300000|2021-10-28 18:55:00|8346.6|8343.8|8338|8335.2|8346.6|8343.8|8338|8335.2|366
1635447600000|2021-10-28 19:00:00|8337.5|8334.7|8341.5|8338.7|8345.5|8342.7|8337.5|8334.7|200
1635447900000|2021-10-28 19:05:00|8341|8338.2|8348|8345.2|8349|8346.2|8340|8337.2|238
1635448200000|2021-10-28 19:10:00|8347.5|8344.7|8355|8352.2|8357|8354.2|8347.5|8344.7|372
1635448500000|2021-10-28 19:15:00|8354.5|8351.7|8363|8360.2|8364|8361.2|8354|8351.2|206
1635448800000|2021-10-28 19:20:00|8361.5|8358.7|8362.5|8359.7|8363.5|8360.7|8359|8356.2|143
1635449100000|2021-10-28 19:25:00|8362|8359.2|8364.9|8362.1|8365.9|8363.1|8359.5|8356.7|208
1635449400000|2021-10-28 19:30:00|8365|8362.2|8369|8366.2|8371.9|8369.1|8365|8362.2|510
1635449700000|2021-10-28 19:35:00|8368.9|8366.1|8368.9|8366.1|8372.9|8370.1|8367.9|8365.1|416
1635450000000|2021-10-28 19:40:00|8369.4|8366.6|8372.9|8370.1|8372.9|8370.1|8368.9|8366.1|176
1635450300000|2021-10-28 19:45:00|8371.9|8369.1|8370.9|8368.1|8372.9|8370.1|8369.9|8367.1|324
1635450600000|2021-10-28 19:50:00|8371.4|8368.6|8390.4|8387.6|8390.9|8388.1|8371.4|8368.6|2072
1635450900000|2021-10-28 19:55:00|8389.9|8387.1|8394.9|8392.1|8395.9|8393.1|8389.9|8387.1|1031
1635451200000|2021-10-28 20:00:00|8394.4|8391.6|8393.4|8390.6|8395.9|8393.1|8388.4|8385.6|483
1635451500000|2021-10-28 20:05:00|8392.9|8390.1|8391.9|8389.1|8395.9|8393.1|8391.9|8389.1|238
1635451800000|2021-10-28 20:10:00|8391.4|8388.6|8391.9|8389.1|8392.9|8390.1|8390.9|8388.1|180
1635452100000|2021-10-28 20:15:00|8392.4|8389.6|8387.8|8385|8392.9|8390.1|8387.3|8384.5|140
1635452400000|2021-10-28 20:20:00|8388.8|8386|8388.3|8385.5|8389.8|8387|8388.3|8385.5|19
1635452700000|2021-10-28 20:25:00|8388.8|8386|8390.3|8387.5|8391.3|8388.5|8386.8|8384|336
1635453000000|2021-10-28 20:30:00|8389.8|8387|8390.8|8388|8393.3|8390.5|8388.3|8385.5|169
1635453300000|2021-10-28 20:35:00|8391.3|8388.5|8392.3|8389.5|8392.8|8390|8390.3|8387.5|189
1635453600000|2021-10-28 20:40:00|8391.3|8388.5|8391.8|8389|8392.8|8390|8389.8|8387|121
1635453900000|2021-10-28 20:45:00|8392.3|8389.5|8394.8|8392|8394.8|8392|8391.3|8388.5|581
1635454200000|2021-10-28 20:50:00|8394.3|8391.5|8390.3|8387.5|8395.8|8393|8390.3|8387.5|304
1635454500000|2021-10-28 20:55:00|8389.8|8387|8389.9|8385.9|8395.8|8393|8389.2|8382.9|853
1635454800000|2021-10-28 21:00:00|8390.3|8386.3|8391.8|8381.8|8392.8|8386.3|8388.8|8378.8|0
1635455100000|2021-10-28 21:05:00|||||||||6
1635455400000|2021-10-28 21:10:00|8392.1|8389.3|8393.2|8390.4|8393.2|8390.4|8392.1|8389.3|2
1635455700000|2021-10-28 21:15:00|8397.8|8387.8|8393.3|8389.3|8397.8|8392.4|8392.2|8387.8|22
1635456000000|2021-10-28 21:20:00|8393.2|8390.4|8393.3|8389.3|8393.3|8390.4|8393.2|8389.3|1
1635456300000|2021-10-28 21:25:00|8395.8|8385.8|8394.3|8384.3|8395.8|8385.8|8394.3|8384.3|23
1635456600000|2021-10-28 21:30:00|8394.8|8384.8|8393.7|8390.9|8395.8|8390.9|8393.2|8384.8|0
1635456900000|2021-10-28 21:35:00|8393.6|8390.8|8393.6|8390.8|8393.6|8390.8|8393.6|8390.8|0
1635457200000|2021-10-28 21:40:00|||||||||6
1635457500000|2021-10-28 21:45:00|8395.2|8391.2|8395.6|8392.8|8395.6|8392.8|8394.6|8391.2|10
1635457800000|2021-10-28 21:50:00|8395.7|8385.7|8390.1|8387.3|8395.7|8387.3|8390.1|8384.7|3
1635458100000|2021-10-28 21:55:00|8390.2|8386.2|8393.7|8383.7|8393.7|8387.3|8390.1|8383.2|28
1635465600000|2021-10-29 00:00:00|8370.8|8368|8367.8|8365|8378.8|8376|8366.3|8363.5|450
1635465900000|2021-10-29 00:05:00|8368.9|8364.9|8372.8|8370|8375.8|8373|8362.8|8360|119
1635466200000|2021-10-29 00:10:00|8372.3|8369.5|8358.8|8356|8372.3|8369.5|8358.8|8356|142
1635466500000|2021-10-29 00:15:00|8359.9|8355.9|8359.8|8357|8363.9|8361|8358.8|8355.9|99
1635466800000|2021-10-29 00:20:00|8358.8|8356|8359.3|8356.5|8363.3|8360.5|8356.8|8353.9|115
1635467100000|2021-10-29 00:25:00|8358.8|8356|8359.8|8357|8360.3|8357.5|8358.2|8355.4|40
1635467400000|2021-10-29 00:30:00|8360.2|8357.4|8360.2|8357.4|8363.2|8360.4|8358.2|8355.4|47
1635467700000|2021-10-29 00:35:00|8359.7|8356.9|8359.7|8356.9|8361.2|8358.4|8358.2|8355.4|57
1635468000000|2021-10-29 00:40:00|8360.7|8357.9|8378.7|8375.9|8380.8|8377.9|8357.7|8353.8|272
1635468300000|2021-10-29 00:45:00|8378.2|8375.4|8364.2|8361.4|8378.2|8375.4|8364.2|8361.4|167
1635468600000|2021-10-29 00:50:00|8363.7|8360.9|8363.7|8360.9|8367.8|8364.9|8362.7|8359.9|85
1635468900000|2021-10-29 00:55:00|8363.2|8360.4|8363.7|8360.9|8363.7|8360.9|8359.7|8356.9|49
1635469200000|2021-10-29 01:00:00|8362.7|8359.9|8353.1|8350.3|8371.7|8368.9|8352.6|8349.8|425
1635469500000|2021-10-29 01:05:00|8353.2|8350.4|8349.6|8346.8|8358.2|8355.4|8348.6|8345.8|241
1635469800000|2021-10-29 01:10:00|8349.7|8346.9|8355.6|8352.8|8355.6|8352.8|8346.7|8343.9|200
1635470100000|2021-10-29 01:15:00|8356.1|8353.3|8383.1|8380.3|8384.6|8381.8|8354.6|8351.8|502
1635470400000|2021-10-29 01:20:00|8383.6|8380.8|8370.6|8367.8|8384.6|8381.8|8369.6|8366.8|142
1635470700000|2021-10-29 01:25:00|8369.6|8366.8|8394.1|8391.3|8394.6|8391.8|8368.6|8365.8|395
1635471000000|2021-10-29 01:30:00|8393.6|8390.8|8388.6|8385.8|8396.1|8393.3|8388.1|8385.3|572
1635471300000|2021-10-29 01:35:00|8388.1|8385.3|8381.6|8378.8|8390.1|8387.3|8380.1|8377.3|463
1635471600000|2021-10-29 01:40:00|8380.6|8377.8|8379.1|8376.3|8388.1|8385.3|8378.1|8375.3|266
1635471900000|2021-10-29 01:45:00|8379.5|8376.7|8371.5|8368.7|8379.6|8376.8|8369.6|8366.8|294
1635472200000|2021-10-29 01:50:00|8371.6|8368.8|8385.5|8382.7|8387.1|8384.3|8369.1|8366.3|288
1635472500000|2021-10-29 01:55:00|8386|8383.2|8393.1|8390.3|8393.6|8390.8|8386|8383.2|456
1635472800000|2021-10-29 02:00:00|8392.6|8389.8|8392.5|8389.7|8395.1|8392.3|8386.6|8383.8|568
1635473100000|2021-10-29 02:05:00|8392.1|8389.3|8383.5|8380.7|8392.1|8389.3|8380.6|8377.8|89
1635473400000|2021-10-29 02:10:00|8383|8380.2|8392.5|8389.7|8393|8390.2|8380|8377.2|154
1635473700000|2021-10-29 02:15:00|8391.5|8388.7|8386.5|8383.7|8392.5|8389.7|8383.5|8380.7|269
1635474000000|2021-10-29 02:20:00|8386|8383.2|8384|8381.2|8387|8384.2|8383.5|8380.7|233
1635474300000|2021-10-29 02:25:00|8384.5|8381.7|8377.5|8374.7|8384.5|8381.7|8377|8374.2|102
1635474600000|2021-10-29 02:30:00|8377|8374.2|8388.4|8385.6|8388.4|8385.6|8376|8373.2|229
1635474900000|2021-10-29 02:35:00|8387.5|8384.7|8389.5|8386.7|8395|8392.2|8386|8383.2|375
1635475200000|2021-10-29 02:40:00|8389|8386.2|8384.5|8381.7|8393|8390.2|8383|8380.2|108
1635475500000|2021-10-29 02:45:00|8385.4|8382.6|8393.4|8390.6|8401.4|8398.6|8385.4|8382.6|962
1635475800000|2021-10-29 02:50:00|8393.9|8391.1|8385.9|8383.1|8396.4|8393.6|8385.9|8383.1|108
1635476100000|2021-10-29 02:55:00|8385.4|8382.6|8380.4|8377.6|8386.5|8383.6|8378.9|8376.1|124
1635476400000|2021-10-29 03:00:00|8379.4|8376.6|8376.4|8373.6|8382.5|8379.1|8374.9|8371.5|142
1635476700000|2021-10-29 03:05:00|8375.4|8372.6|8377.4|8374.6|8379.4|8376.6|8374.9|8372.1|389
1635477000000|2021-10-29 03:10:00|8377.9|8375.1|8399.3|8396.5|8399.3|8396.5|8377.9|8375.1|477
1635477300000|2021-10-29 03:15:00|8399.8|8397|8402.4|8399.6|8403.9|8401.1|8396.4|8393.6|483
1635477600000|2021-10-29 03:20:00|8402.9|8400.1|8394.4|8391.6|8402.9|8400.1|8393.4|8390.6|226
1635477900000|2021-10-29 03:25:00|8395.4|8392.6|8394.3|8391.5|8398.9|8396.1|8393.4|8390.6|219
1635478200000|2021-10-29 03:30:00|8394.4|8391.6|8390.4|8387.6|8394.8|8392|8389.8|8387|46
1635478500000|2021-10-29 03:35:00|8390.8|8388|8388.3|8385.5|8392.8|8390|8387.8|8385|204
1635478800000|2021-10-29 03:40:00|8389.3|8386.5|8385.3|8382.5|8390.8|8388|8384.8|8382|406
1635479100000|2021-10-29 03:45:00|8385.8|8383|8382.8|8380|8386.3|8383.5|8382.8|8380|56
1635479400000|2021-10-29 03:50:00|8383.3|8380.5|8383.3|8380.5|8383.8|8381|8379.3|8376.5|90
1635479700000|2021-10-29 03:55:00|8382.8|8380|8385.3|8382.5|8387.3|8384.5|8380.8|8378|69
1635480000000|2021-10-29 04:00:00|8384.8|8382|8385.2|8382.4|8387.7|8384.9|8383.2|8380.4|82
1635480300000|2021-10-29 04:05:00|8384.7|8381.9|8385.7|8382.9|8388.7|8385.9|8384.7|8381.9|87
1635480600000|2021-10-29 04:10:00|8385.2|8382.4|8391.2|8388.4|8391.2|8388.4|8385.2|8382.4|78
1635480900000|2021-10-29 04:15:00|8390.7|8387.9|8391.2|8388.4|8392.2|8389.4|8389.7|8386.9|388
1635481200000|2021-10-29 04:20:00|8391.7|8388.9|8390.7|8387.9|8391.7|8388.9|8390.2|8387.4|23
1635481500000|2021-10-29 04:25:00|8391.7|8388.9|8391.2|8388.4|8394.2|8391.4|8390.7|8387.9|40
1635481800000|2021-10-29 04:30:00|8390.7|8387.9|8390.7|8387.9|8391.7|8388.9|8389.7|8386.9|192
1635482100000|2021-10-29 04:35:00|8391.2|8388.4|8393.2|8390.4|8393.7|8390.9|8390.2|8387.4|28
1635482400000|2021-10-29 04:40:00|8393.7|8390.9|8393.7|8390.9|8395.7|8392.9|8393.2|8390.4|23
1635482700000|2021-10-29 04:45:00|8393.2|8390.4|8393.2|8390.4|8395.1|8392.3|8388.7|8385.9|117
1635483000000|2021-10-29 04:50:00|8393.7|8390.9|8393.2|8390.4|8394.2|8391.4|8392.6|8389.8|54
1635483300000|2021-10-29 04:55:00|8392.6|8389.8|8387.6|8384.8|8392.6|8389.8|8387.6|8384.8|32
1635483600000|2021-10-29 05:00:00|8388.1|8385.3|8387.6|8384.8|8389.1|8386.3|8385.1|8382.3|25
1635483900000|2021-10-29 05:05:00|8388.6|8385.8|8381.6|8378.8|8388.6|8385.8|8380.6|8377.8|44
1635484200000|2021-10-29 05:10:00|8381.1|8378.3|8381.1|8378.3|8382.6|8379.8|8380.1|8377.3|64
1635484500000|2021-10-29 05:15:00|8380.6|8377.8|8382.1|8379.3|8382.6|8379.8|8379.6|8376.8|60
1635484800000|2021-10-29 05:20:00|8381.6|8378.8|8381.1|8378.3|8382.1|8379.3|8379.6|8376.8|34
1635485100000|2021-10-29 05:25:00|8380.6|8377.8|8382.6|8379.8|8384.6|8381.8|8380.6|8377.8|24
1635485400000|2021-10-29 05:30:00|8383.1|8380.3|8380.6|8377.8|8391.2|8388.3|8379.6|8376.8|621
1635485700000|2021-10-29 05:35:00|8381.1|8378.3|8382.6|8379.8|8390.2|8386.8|8379.5|8376.7|154
1635486000000|2021-10-29 05:40:00|8383.1|8380.3|8385.1|8382.3|8389.1|8386.3|8382.1|8379.2|129
1635486300000|2021-10-29 05:45:00|8384.1|8381.3|8383.6|8380.8|8385.1|8382.3|8379.6|8376.8|89
1635486600000|2021-10-29 05:50:00|8383.1|8380.3|8393|8390.2|8393|8390.2|8383.1|8380.3|168
1635486900000|2021-10-29 05:55:00|8392.1|8389.3|8396.5|8393.7|8396.5|8393.7|8389.6|8386.8|138
1635487200000|2021-10-29 06:00:00|8396.6|8393.8|8379.5|8376.7|8398|8395.2|8379.5|8376.7|460
1635487500000|2021-10-29 06:05:00|8379|8376.2|8372.5|8369.7|8379.5|8376.7|8370|8367.2|351
1635487800000|2021-10-29 06:10:00|8372|8369.2|8368|8365.2|8376.5|8373.7|8367.5|8364.7|411
1635488100000|2021-10-29 06:15:00|8368.5|8365.7|8373|8370.2|8373|8370.2|8367.5|8364.7|303
1635488400000|2021-10-29 06:20:00|8374|8371.2|8373.5|8370.7|8375|8372.2|8370|8367.2|234
1635488700000|2021-10-29 06:25:00|8373|8370.2|8372.9|8370.1|8374.9|8372.1|8366.5|8363.7|409
1635489000000|2021-10-29 06:30:00|8373.4|8370.6|8383.9|8381.1|8385.9|8383.1|8370.9|8368.1|176
1635489300000|2021-10-29 06:35:00|8382.9|8380.1|8381.9|8379.1|8386.4|8383.6|8377.9|8375.1|237
1635489600000|2021-10-29 06:40:00|8382.4|8379.6|8380.4|8377.6|8386.9|8384.1|8377.9|8375.1|195
1635489900000|2021-10-29 06:45:00|8380.9|8378.1|8372.4|8369.6|8380.9|8378.1|8369.9|8367.1|369
1635490200000|2021-10-29 06:50:00|8371.9|8369.1|8387.4|8384.6|8388.9|8386.1|8371.9|8369.1|569
1635490500000|2021-10-29 06:55:00|8387.3|8384.5|8395.9|8393.1|8401.3|8398.5|8382.4|8379.6|756
1635490800000|2021-10-29 07:00:00|8395.4|8392.6|8385.3|8382.5|8397.3|8394.5|8383.3|8380.5|565
1635491100000|2021-10-29 07:05:00|8385.8|8383|8402.3|8399.5|8402.3|8399.5|8383.9|8381.1|598
1635491400000|2021-10-29 07:10:00|8403.3|8400.5|8421.3|8418.5|8421.3|8418.5|8401.3|8398.5|1480
1635491700000|2021-10-29 07:15:00|8420.8|8418|8410.3|8407.5|8423.3|8420.5|8409.3|8406.5|1278
1635492000000|2021-10-29 07:20:00|8408.8|8406|8392.3|8389.5|8413.3|8410.5|8391.9|8388.5|1619
1635492300000|2021-10-29 07:25:00|8391.8|8389|8384.3|8381.5|8396.4|8393.6|8382.4|8379.6|1256
1635492600000|2021-10-29 07:30:00|8385.3|8382.5|8387.3|8384.5|8391.3|8388.5|8380.8|8378|670
1635492900000|2021-10-29 07:35:00|8387.8|8385|8388.3|8385.5|8388.3|8385.5|8381.8|8379|536
1635493200000|2021-10-29 07:40:00|8387.3|8384.5|8379.8|8377|8387.3|8384.5|8377.3|8374.5|664
1635493500000|2021-10-29 07:45:00|8379.3|8376.5|8382.8|8380|8382.8|8380|8375.3|8372.5|519
1635493800000|2021-10-29 07:50:00|8383.3|8380.5|8402.2|8399.4|8402.2|8399.4|8383.3|8380.5|937
1635494100000|2021-10-29 07:55:00|8403.2|8400.4|8399.2|8396.4|8406.2|8403.4|8394.2|8391.4|1000
1635494400000|2021-10-29 08:00:00|8398.2|8395.4|8392.2|8389.4|8399.2|8396.4|8389.2|8386.4|952
1635494700000|2021-10-29 08:05:00|8392.6|8389.8|8383.1|8380.3|8396.1|8393.3|8377.1|8374.3|1087
1635495000000|2021-10-29 08:10:00|8384.1|8381.3|8388.1|8385.3|8395.1|8392.3|8383.1|8380.3|1072
1635495300000|2021-10-29 08:15:00|8387.6|8384.8|8386.1|8383.3|8391.1|8388.3|8377.1|8374.3|516
1635495600000|2021-10-29 08:20:00|8385.1|8382.3|8386.1|8383.3|8391.1|8388.3|8381.1|8378.3|1013
1635495900000|2021-10-29 08:25:00|8387.1|8384.3|8380.6|8377.8|8389.1|8386.3|8368.1|8365.3|3981
1635496200000|2021-10-29 08:30:00|8381.1|8378.3|8386|8383.2|8398.1|8395.3|8380.1|8376.2|4853
1635496500000|2021-10-29 08:35:00|8385.6|8382.8|8377|8374.2|8388|8385.2|8377|8374.2|2267
1635496800000|2021-10-29 08:40:00|8378|8375.2|8370.1|8367.3|8378.1|8375.3|8367|8364.2|2108
1635497100000|2021-10-29 08:45:00|8369.1|8366.3|8373|8370.2|8383|8380.2|8369.1|8366.3|2510
1635497400000|2021-10-29 08:50:00|8372.5|8369.7|8377|8374.2|8377|8374.2|8367|8364.2|953
1635497700000|2021-10-29 08:55:00|8377.5|8374.7|8375|8372.2|8381|8378.2|8374|8371.2|547
1635498000000|2021-10-29 09:00:00|8374.5|8371.7|8369|8366.2|8378|8375.2|8367|8364.2|1254
1635498300000|2021-10-29 09:05:00|8370|8367.2|8371|8368.2|8371|8368.2|8359.5|8356.7|762
1635498600000|2021-10-29 09:10:00|8370|8367.2|8376|8373.2|8381|8378.2|8369|8366.2|778
1635498900000|2021-10-29 09:15:00|8375|8372.2|8379|8376.2|8381|8378.2|8370|8367.2|1134
1635499200000|2021-10-29 09:20:00|8378.9|8376.1|8374|8371.2|8378.9|8376.1|8366|8363.2|531
1635499500000|2021-10-29 09:25:00|8374.4|8371.6|8373.9|8371.1|8375.9|8373.1|8362.9|8360.1|2094
1635499800000|2021-10-29 09:30:00|8373.4|8370.6|8368.9|8366.1|8374.9|8372.1|8364.9|8362.1|1557
1635500100000|2021-10-29 09:35:00|8367.9|8365.1|8380.9|8378.1|8380.9|8378.1|8365.9|8363.1|757
1635500400000|2021-10-29 09:40:00|8380.8|8378|8372.9|8370.1|8380.9|8378.1|8372.8|8370|1607
1635500700000|2021-10-29 09:45:00|8371.9|8369.1|8373.4|8370.6|8373.9|8371.1|8364.9|8362.1|708
1635501000000|2021-10-29 09:50:00|8373.3|8370.5|8384.8|8382|8386.8|8384|8372.9|8370.1|2051
1635501300000|2021-10-29 09:55:00|8385.3|8382.5|8380.8|8378|8386.8|8384|8379.3|8376.5|384
1635501600000|2021-10-29 10:00:00|8379.8|8377|8374.3|8371.5|8381.8|8379|8373.8|8371|425
1635501900000|2021-10-29 10:05:00|8374.8|8372|8368.3|8365.5|8376.3|8373.5|8365.8|8363|799
1635502200000|2021-10-29 10:10:00|8368.8|8366|8358.3|8355.5|8374.2|8371.4|8356.8|8354|936
1635502500000|2021-10-29 10:15:00|8358.7|8355.9|8360.7|8357.9|8362.7|8359.9|8356.7|8353.9|718
1635502800000|2021-10-29 10:20:00|8361.7|8358.9|8373.7|8370.9|8375.7|8372.9|8361.3|8358.5|620
1635503100000|2021-10-29 10:25:00|8373.2|8370.4|8381.7|8378.9|8381.7|8378.9|8370.8|8368|884
1635503400000|2021-10-29 10:30:00|8381.2|8378.4|8385.7|8382.9|8390.7|8387.9|8380.2|8377.4|712
1635503700000|2021-10-29 10:35:00|8385.2|8382.4|8397.6|8394.8|8399.6|8396.8|8381.7|8378.9|1301
1635504000000|2021-10-29 10:40:00|8397.2|8394.4|8395.6|8392.8|8400.6|8397.8|8392.7|8389.9|766
1635504300000|2021-10-29 10:45:00|8396.6|8393.8|8396.6|8393.8|8400.6|8397.8|8395.1|8392.3|1238
1635504600000|2021-10-29 10:50:00|8394.1|8391.3|8386.6|8383.8|8398.6|8395.8|8386.6|8383.8|783
1635504900000|2021-10-29 10:55:00|8385.6|8382.8|8392.6|8389.8|8397.6|8394.8|8384.6|8381.8|1189
1635505200000|2021-10-29 11:00:00|8392.5|8389.7|8393.6|8390.8|8397.1|8394.3|8389.6|8386.8|1129
1635505500000|2021-10-29 11:05:00|8394.6|8391.8|8399.5|8396.7|8400.6|8397.8|8389.6|8386.8|828
1635505800000|2021-10-29 11:10:00|8397.5|8394.7|8386.6|8383.8|8398|8395.2|8385.6|8382.8|874
1635506100000|2021-10-29 11:15:00|8385.6|8382.8|8387.6|8384.8|8388.6|8385.8|8382.6|8379.8|573
1635506400000|2021-10-29 11:20:00|8386.6|8383.8|8390.5|8387.7|8392.5|8389.7|8385.6|8382.8|742
1635506700000|2021-10-29 11:25:00|8390|8387.2|8401.5|8398.7|8402.5|8399.7|8390|8387.2|1808
1635507000000|2021-10-29 11:30:00|8402.5|8399.7|8398.5|8395.7|8405.5|8402.7|8398.5|8395.7|910
1635507300000|2021-10-29 11:35:00|8399.5|8396.7|8403.5|8400.7|8406.5|8403.7|8398.5|8395.7|944
1635507600000|2021-10-29 11:40:00|8402.5|8399.7|8396.5|8393.7|8402.5|8399.7|8395.5|8392.7|939
1635507900000|2021-10-29 11:45:00|8397.5|8394.7|8397.5|8394.7|8397.5|8394.7|8390.5|8387.7|662
1635508200000|2021-10-29 11:50:00|8397.4|8394.6|8388.5|8385.7|8397.5|8394.7|8385.5|8382.7|1303
1635508500000|2021-10-29 11:55:00|8388|8385.2|8380|8377.2|8391.5|8388.7|8379.5|8376.7|1607
1635508800000|2021-10-29 12:00:00|8380.5|8377.7|8364|8361.2|8383.5|8380.7|8363.5|8360.7|1725
1635509100000|2021-10-29 12:05:00|8363.5|8360.7|8353.9|8351.1|8376|8373.2|8350|8347.2|2096
1635509400000|2021-10-29 12:10:00|8353.5|8350.7|8346.5|8343.7|8362.5|8359.7|8346.5|8343.7|1739
1635509700000|2021-10-29 12:15:00|8347|8344.2|8313.5|8310.7|8348.4|8345.6|8312.5|8309.7|3473
1635510000000|2021-10-29 12:20:00|8313|8310.2|8333.5|8330.7|8335|8332.2|8312.5|8309.7|1195
1635510300000|2021-10-29 12:25:00|8332.4|8329.6|8329.5|8326.7|8332.4|8329.6|8316|8313.2|1767
1635510600000|2021-10-29 12:30:00|8329|8326.2|8336|8333.2|8338.5|8335.7|8324|8321.2|1049
1635510900000|2021-10-29 12:35:00|8335.9|8333.1|8339.9|8337.1|8350.4|8347.6|8331.5|8328.7|2048
1635511200000|2021-10-29 12:40:00|8339.4|8336.6|8337.4|8334.6|8344.4|8341.6|8333.4|8330.6|1439
1635511500000|2021-10-29 12:45:00|8336.5|8333.7|8326.4|8323.6|8341.4|8338.6|8324.4|8321.6|1085
1635511800000|2021-10-29 12:50:00|8325.5|8322.7|8308.9|8306.1|8325.5|8322.7|8299.4|8296.6|3852
1635512100000|2021-10-29 12:55:00|8308.5|8305.7|8309.4|8306.6|8323.4|8320.6|8306.5|8303.7|2372
1635512400000|2021-10-29 13:00:00|8308.5|8305.7|8271.4|8268.6|8310.4|8307.6|8253.4|8250.6|6677
1635512700000|2021-10-29 13:05:00|8272.4|8269.6|8285.4|8282.6|8286.4|8283.6|8261|8258.2|3732
1635513000000|2021-10-29 13:10:00|8284.4|8281.6|8296.4|8293.6|8297.4|8294.6|8282.9|8280.1|3104
1635513300000|2021-10-29 13:15:00|8295.9|8293.1|8311.3|8308.5|8316.2|8313.4|8283.4|8280.6|3169
1635513600000|2021-10-29 13:20:00|8310.8|8308|8325.3|8322.5|8337.8|8335|8309.3|8306.5|2840
1635513900000|2021-10-29 13:25:00|8324.8|8322|8326.7|8323.9|8333.8|8330.9|8316.3|8313.5|3021
1635514200000|2021-10-29 13:30:00|8326.3|8323.5|8351.3|8348.5|8352.3|8349.5|8311.3|8308.5|2376
1635514500000|2021-10-29 13:35:00|8350.8|8348|8347.2|8344.4|8363.7|8360.9|8341.3|8338.5|3153
1635514800000|2021-10-29 13:40:00|8348.2|8345.4|8332.8|8330|8349.2|8346.4|8317.3|8314.5|1909
1635515100000|2021-10-29 13:45:00|8333.2|8330.4|8331.8|8329|8335.3|8332.5|8310.3|8307.5|1478
1635515400000|2021-10-29 13:50:00|8332.7|8329.9|8346.3|8343.5|8346.3|8343.5|8320.3|8317.5|2287
1635515700000|2021-10-29 13:55:00|8345.8|8343|8340.3|8337.5|8353.8|8350.4|8332.8|8330|1470
1635516000000|2021-10-29 14:00:00|8338.8|8336|8328.2|8325.4|8342.2|8339.4|8312.2|8309.4|2457
1635516300000|2021-10-29 14:05:00|8327.2|8324.4|8324.7|8321.9|8331.2|8328.4|8314.8|8312|995
1635516600000|2021-10-29 14:10:00|8324.2|8321.4|8308.2|8305.4|8324.7|8321.9|8304.2|8301.4|1290
1635516900000|2021-10-29 14:15:00|8308.7|8305.9|8282.7|8279.9|8310.2|8307.4|8280.2|8277.4|3642
1635517200000|2021-10-29 14:20:00|8282.2|8279.4|8290.1|8287.3|8294.1|8291.3|8277.2|8274.4|3028
1635517500000|2021-10-29 14:25:00|8289.1|8286.3|8278.7|8275.9|8291.1|8288.3|8274.2|8271.4|3304
1635517800000|2021-10-29 14:30:00|8278.2|8275.4|8299.7|8296.9|8302.1|8299.3|8272.2|8269.4|1891
1635518100000|2021-10-29 14:35:00|8298.7|8295.9|8299.1|8296.3|8299.2|8296.4|8281.1|8278.3|1339
1635518400000|2021-10-29 14:40:00|8299.2|8296.4|8294.7|8291.9|8300.2|8297.4|8286.2|8283.4|1684
1635518700000|2021-10-29 14:45:00|8294.6|8291.8|8320.2|8317.4|8321.1|8318.3|8289.7|8286.9|1729
1635519000000|2021-10-29 14:50:00|8320.1|8317.3|8310.1|8307.3|8321.1|8318.3|8305.6|8302.8|1338
1635519300000|2021-10-29 14:55:00|8310.6|8307.8|8327.1|8324.3|8329.9|8327.1|8308.1|8305.3|1363
1635519600000|2021-10-29 15:00:00|8326.1|8323.3|8321.1|8318.3|8331.1|8328.3|8313.1|8310.3|2455
1635519900000|2021-10-29 15:05:00|8320.1|8317.3|8313.2|8310.4|8327.1|8324.3|8309.2|8306.4|2486
1635520200000|2021-10-29 15:10:00|8313.7|8310.9|8317.7|8314.9|8328.2|8325.4|8313.2|8310.4|3322
1635520500000|2021-10-29 15:15:00|8317.2|8314.4|8330.7|8327.9|8333.2|8330.4|8310.7|8307.9|2246
1635520800000|2021-10-29 15:20:00|8331.2|8328.4|8331.2|8328.4|8337.1|8334.3|8326.7|8323.9|1365
1635521100000|2021-10-29 15:25:00|8332.2|8329.4|8342.1|8339.3|8345.1|8342.3|8325.2|8322.4|4617
1635521400000|2021-10-29 15:30:00|8341.1|8338.3|8346.6|8343.8|8358.1|8355.3|8336.1|8333.3|4212
1635521700000|2021-10-29 15:35:00|8346.5|8343.7|8333.1|8330.3|8346.5|8343.7|8331|8328.2|1871
1635522000000|2021-10-29 15:40:00|8334|8331.2|8344|8341.2|8352.1|8349.3|8334|8330.7|3700
1635522300000|2021-10-29 15:45:00|8344.5|8341.7|8341|8338.2|8351.5|8348.7|8340.6|8337.8|1679
1635522600000|2021-10-29 15:50:00|8341.5|8338.7|8349|8346.2|8353.4|8350.6|8341|8338.2|1884
1635522900000|2021-10-29 15:55:00|8348|8345.2|8360|8357.2|8374.1|8371.2|8348|8345.2|2833
1635523200000|2021-10-29 16:00:00|8360.9|8358.1|8368.9|8366.1|8373.4|8370.6|8357.5|8354|3933
1635523500000|2021-10-29 16:05:00|8369.4|8366.6|8372.8|8370|8372.9|8370.1|8358.4|8355.6|1501
1635523800000|2021-10-29 16:10:00|8372.9|8370.1|8384.8|8382|8384.9|8382.1|8368.9|8366.1|2259
1635524100000|2021-10-29 16:15:00|8384.9|8382.1|8381.9|8379.1|8391.3|8388.5|8377.9|8375.1|1626
1635524400000|2021-10-29 16:20:00|8382.8|8380|8377.8|8375|8382.9|8380.1|8375.8|8373|965
1635524700000|2021-10-29 16:25:00|8376.8|8374|8373.8|8371|8376.9|8374.1|8365.8|8363|1475
1635525000000|2021-10-29 16:30:00|8374.3|8371.5|8363.8|8361|8381.9|8379.1|8363.8|8361|955
1635525300000|2021-10-29 16:35:00|8364.8|8362|8369.8|8367|8372.3|8369.5|8364.8|8362|870
1635525600000|2021-10-29 16:40:00|8370.8|8368|8370.8|8368|8373.8|8371|8359.3|8356.5|1046
1635525900000|2021-10-29 16:45:00|8371.7|8368.9|8361.8|8359|8375.7|8372.9|8361.8|8359|717
1635526200000|2021-10-29 16:50:00|8362.8|8360|8355.8|8353|8372.3|8369.5|8354.3|8351.5|1022
1635526500000|2021-10-29 16:55:00|8356.8|8354|8357.8|8355|8362.2|8359.4|8347.8|8345|1514
1635526800000|2021-10-29 17:00:00|8358.2|8355.4|8365.8|8363|8373.2|8370.4|8355.8|8353|1125
1635527100000|2021-10-29 17:05:00|8365.7|8362.9|8365.7|8362.9|8367.7|8364.9|8360.8|8358|513
1635527400000|2021-10-29 17:10:00|8366.7|8363.9|8369.7|8366.9|8370.7|8367.9|8363.7|8360.9|775
1635527700000|2021-10-29 17:15:00|8369.2|8366.4|8374.7|8371.9|8378.7|8375.9|8366.2|8363.4|1324
1635528000000|2021-10-29 17:20:00|8375.2|8372.4|8378.7|8375.9|8379.7|8376.9|8373.7|8370.9|548
1635528300000|2021-10-29 17:25:00|8378.2|8375.4|8375.7|8372.9|8386.7|8383.9|8373.7|8370.9|1579
1635528600000|2021-10-29 17:30:00|8376.2|8373.4|8380.1|8377.3|8382.6|8379.8|8374.7|8371.9|693
1635528900000|2021-10-29 17:35:00|8380.6|8377.8|8385.1|8382.3|8386.6|8383.8|8380.1|8377.3|1068
1635529200000|2021-10-29 17:40:00|8384.6|8381.8|8390.6|8387.8|8393.6|8390.8|8380.6|8377.8|1702
1635529500000|2021-10-29 17:45:00|8390.1|8387.3|8390.5|8387.7|8391.5|8388.7|8383.6|8380.8|1599
1635529800000|2021-10-29 17:50:00|8391.5|8388.7|8386|8383.2|8391.5|8388.7|8381.5|8378.7|1051
1635530100000|2021-10-29 17:55:00|8386.5|8383.7|8374.5|8371.7|8387.5|8384.7|8369.5|8366.7|2041
1635530400000|2021-10-29 18:00:00|8375|8372.2|8391|8388.2|8392.9|8390.1|8370.5|8367.7|3987
1635530700000|2021-10-29 18:05:00|8390.9|8388.1|8378.3|8375.5|8391.4|8388.6|8374.4|8371.6|3607
1635531000000|2021-10-29 18:10:00|8377.4|8374.6|8369.4|8366.6|8377.4|8374.6|8351.4|8348.6|3026
1635531300000|2021-10-29 18:15:00|8369.9|8367.1|8372.3|8369.5|8378.3|8375.5|8365.4|8362.6|2509
1635531600000|2021-10-29 18:20:00|8372.8|8370|8375.3|8372.5|8375.3|8372.5|8356.4|8353.6|3606
1635531900000|2021-10-29 18:25:00|8374.3|8371.5|8362.3|8359.5|8375.3|8372.5|8359.8|8355.6|7878
1635532200000|2021-10-29 18:30:00|8361.8|8359|8345.8|8343|8361.8|8359|8343.3|8340.5|2233
1635532500000|2021-10-29 18:35:00|8346.3|8343.5|8355.2|8352.4|8356.7|8353.9|8344.3|8341.5|1021
1635532800000|2021-10-29 18:40:00|8353.7|8350.9|8353.2|8350.4|8357.2|8354.4|8352.7|8349.9|761
1635533100000|2021-10-29 18:45:00|8354.2|8351.4|8362.3|8359.5|8362.7|8359.9|8351.2|8348.4|602
1635533400000|2021-10-29 18:50:00|8362.2|8359.4|8366.7|8363.9|8367.2|8364.4|8360.7|8357.9|737
1635533700000|2021-10-29 18:55:00|8367.2|8364.4|8364.2|8361.4|8368.2|8365.4|8361.2|8358.4|168
1635534000000|2021-10-29 19:00:00|8363.7|8360.9|8370|8367.2|8372.1|8369.3|8361.7|8358.9|1437
1635534300000|2021-10-29 19:05:00|8371|8368.2|8379.4|8376.6|8381.4|8378.6|8369|8366.2|1271
1635534600000|2021-10-29 19:10:00|8379.9|8377.1|8379.9|8377.1|8381.4|8378.6|8375.9|8373.1|897
1635534900000|2021-10-29 19:15:00|8380.8|8378|8381.8|8379|8381.8|8379|8375.8|8373|826
1635535200000|2021-10-29 19:20:00|8380.8|8378|8376.3|8373.5|8381.8|8379|8375.8|8373|625
1635535500000|2021-10-29 19:25:00|8375.8|8373|8368.8|8366|8375.8|8373|8367.3|8364.5|459
1635535800000|2021-10-29 19:30:00|8369.3|8366.5|8374.8|8372|8376.8|8374|8369.3|8366.5|458
1635536100000|2021-10-29 19:35:00|8374.3|8371.5|8371.3|8368.5|8378.3|8375.5|8369.8|8367|446
1635536400000|2021-10-29 19:40:00|8370.8|8368|8367.8|8365|8371.8|8369|8366.3|8363.5|688
1635536700000|2021-10-29 19:45:00|8366.8|8364|8369.8|8367|8370.8|8368|8366.8|8364|309
1635537000000|2021-10-29 19:50:00|8368.8|8366|8372.7|8369.9|8373.7|8370.9|8367.3|8364.5|542
1635537300000|2021-10-29 19:55:00|8372.2|8369.4|8369.7|8366.9|8372.2|8369.4|8365.7|8362.9|795
1635537600000|2021-10-29 20:00:00|8370.2|8367.4|8368.2|8365.4|8370.7|8367.9|8366.7|8363.9|228
1635537900000|2021-10-29 20:05:00|8368.7|8365.9|8372.2|8369.4|8373.2|8370.4|8368.7|8365.9|125
1635538200000|2021-10-29 20:10:00|8372.1|8369.3|8371.1|8368.3|8376.1|8373.3|8370.1|8367.3|663
1635538500000|2021-10-29 20:15:00|8371.6|8368.8|8375.6|8372.8|8376.1|8373.3|8371.6|8368.8|129
1635538800000|2021-10-29 20:20:00|8376|8373.2|8373|8370.2|8376.1|8373.3|8371.5|8368.7|92
1635539100000|2021-10-29 20:25:00|8373.5|8370.7|8373|8370.2|8374|8371.2|8371.5|8368.7|150
1635539400000|2021-10-29 20:30:00|8372.9|8370.1|8372.9|8370.1|8373.5|8370.7|8371.5|8368.7|156
1635539700000|2021-10-29 20:35:00|8372.5|8369.7|8368.4|8365.6|8373|8370.2|8368.4|8365.6|262
1635540000000|2021-10-29 20:40:00|8367.9|8365.1|8365.4|8362.6|8369.9|8367.1|8365.4|8362.6|191
1635540300000|2021-10-29 20:45:00|8365.8|8363|8363.3|8360.5|8370.3|8367.5|8362.3|8359.5|750
1635540600000|2021-10-29 20:50:00|8363.8|8361|8363.3|8360.5|8366.3|8363.5|8363.3|8360.5|150
1635540900000|2021-10-29 20:55:00|8363.8|8361|8360.3|8357.5|8365.8|8363|8357.8|8352.4|196
1635717600000|2021-10-31 22:00:00|8362.8|8352.8|8324.7|8321.9|8362.8|8352.8|8320.4|8312.3|2426
1635717900000|2021-10-31 22:05:00|8324.8|8322|8334.2|8324.2|8343.7|8336.7|8323.1|8317.2|471
1635718200000|2021-10-31 22:10:00|8330.8|8326.8|8329.7|8325.7|8334.3|8326.8|8324.6|8320.2|56
1635718500000|2021-10-31 22:15:00|8328.6|8325.8|8331.2|8321.2|8333.7|8330.3|8328.6|8321.2|96
1635718800000|2021-10-31 22:20:00|8328.7|8324.7|8315.3|8312.5|8328.7|8324.7|8314.7|8311.3|253
1635719100000|2021-10-31 22:25:00|8314.5|8311.7|8323.8|8319.8|8325.2|8322.4|8314.5|8311.7|90
1635719400000|2021-10-31 22:30:00|8324.9|8322.1|8328.8|8324.8|8333.8|8326.8|8321.8|8317.8|24
1635719700000|2021-10-31 22:35:00|8328.7|8325.9|8322.8|8318.8|8329.8|8326.9|8320.7|8313.3|33
1635720000000|2021-10-31 22:40:00|8321.7|8317.7|8317.9|8313.9|8324.3|8318.9|8316.8|8312.3|67
1635720300000|2021-10-31 22:45:00|8316.8|8314|8317.9|8313.9|8324.4|8318.9|8306.8|8301.3|381
1635720600000|2021-10-31 22:50:00|8321.3|8311.3|8309.2|8305.2|8321.3|8314.8|8301.6|8297.7|695
1635720900000|2021-10-31 22:55:00|8311.7|8301.7|8311.2|8307.2|8313.7|8308.2|8307.2|8301.7|19
1635721200000|2021-10-31 23:00:00|8311.1|8307.1|8299.2|8296.4|8311.6|8307.2|8299.2|8294.6|72
1635721500000|2021-10-31 23:05:00|8299.1|8296.3|8296.4|8292.4|8305.2|8298.2|8291.2|8285.9|560
1635721800000|2021-10-31 23:10:00|8297.7|8294.9|8290.3|8287.5|8298.7|8295.9|8290.2|8285.7|145
1635722100000|2021-10-31 23:15:00|8290.2|8287.4|8294.3|8290.3|8298.2|8295.3|8290.2|8285.7|66
1635722400000|2021-10-31 23:20:00|8297.7|8287.7|8300.1|8297.3|8305|8298.4|8293.2|8287.7|394
1635722700000|2021-10-31 23:25:00|8301|8298.2|8304.9|8302.1|8313.5|8308.1|8301|8298.2|251
1635723000000|2021-10-31 23:30:00|8303.9|8301.1|8309|8305|8309|8305|8300|8296.1|91
1635723300000|2021-10-31 23:35:00|8308.9|8306.1|8306|8303.2|8312.1|8308.1|8301|8298|66
1635723600000|2021-10-31 23:40:00|8306.1|8302.1|8296|8292|8306.1|8302.2|8294.9|8292|52
1635723900000|2021-10-31 23:45:00|8294.9|8292.1|8304.3|8301.5|8304.3|8301.5|8293.9|8291|9
1635724200000|2021-10-31 23:50:00|8303.8|8301|8303|8299|8304.9|8302|8298.9|8296|28
1635724500000|2021-10-31 23:55:00|8302.9|8298.9|8310.8|8308|8311.9|8309|8302.8|8298.9|37
1635724800000|2021-11-01 00:00:00|8311.8|8309|8319.9|8315.9|8326.8|8324|8307.3|8304.5|82
1635725100000|2021-11-01 00:05:00|8319.8|8315.8|8328.7|8325.9|8330.2|8327.4|8319.6|8315.8|143
1635725400000|2021-11-01 00:10:00|8328.5|8325.7|8328.7|8325.9|8330.2|8327.4|8325.7|8322.7|57
1635725700000|2021-11-01 00:15:00|8329.2|8326.4|8335.6|8332.8|8335.6|8332.8|8329.2|8326.4|44
1635726000000|2021-11-01 00:20:00|8333.6|8330.8|8327.7|8323.7|8333.6|8330.8|8324.7|8321.8|33
1635726300000|2021-11-01 00:25:00|8326.2|8323.4|8332.7|8329.9|8333.8|8329.9|8324.8|8320.9|131
1635726600000|2021-11-01 00:30:00|8332.2|8329.4|8334.6|8330.6|8338.1|8335.3|8332.2|8329.4|59
1635726900000|2021-11-01 00:35:00|8333.5|8331.8|8333.5|8330.7|8333.8|8331.8|8329.6|8326.6|44
1635727200000|2021-11-01 00:40:00|8333.6|8330.8|8335.6|8332.8|8338.5|8335.7|8333.6|8330.6|15
1635727500000|2021-11-01 00:45:00|8336.6|8332.6|8332.5|8329.7|8336.6|8332.8|8328.6|8325.7|20
1635727800000|2021-11-01 00:50:00|8332.6|8329.8|8327.6|8324.8|8333.6|8330.8|8327.6|8324.7|20
1635728100000|2021-11-01 00:55:00|8328.4|8325.6|8325.1|8322.3|8329.6|8326.7|8321.5|8317.8|31
1635728400000|2021-11-01 01:00:00|8324.5|8321.7|8321.8|8317.8|8340.2|8337.4|8317.2|8314.4|488
1635728700000|2021-11-01 01:05:00|8320.7|8317.9|8306.6|8303.8|8328.8|8325.9|8303.7|8300.9|261
1635729000000|2021-11-01 01:10:00|8306.2|8303.4|8318.6|8315.8|8318.7|8315.8|8303.6|8300.8|167
1635729300000|2021-11-01 01:15:00|8318.1|8315.3|8300.5|8297.7|8318.1|8315.3|8297.1|8294.3|371
1635729600000|2021-11-01 01:20:00|8300.6|8297.8|8308.7|8304.7|8312.5|8309.7|8299.7|8296.9|166
1635729900000|2021-11-01 01:25:00|8308.6|8304.6|8322|8319.2|8323.6|8320.8|8307.5|8304.2|141
1635730200000|2021-11-01 01:30:00|8321.5|8318.7|8335.6|8332.8|8340.1|8337.3|8321.1|8318.3|259
1635730500000|2021-11-01 01:35:00|8336.1|8333.3|8339.9|8337.1|8340.1|8337.3|8334.7|8331.9|192
1635730800000|2021-11-01 01:40:00|8338.9|8336.1|8336.4|8333.6|8340|8337.2|8333.5|8330.7|263
1635731100000|2021-11-01 01:45:00|8336.9|8334.1|8350.5|8346.5|8357.3|8354.5|8336.9|8334.1|198
1635731400000|2021-11-01 01:50:00|8350.3|8347.5|8371.4|8368.6|8371.8|8369|8350.3|8347.5|1065
1635731700000|2021-11-01 01:55:00|8371|8368.2|8360.9|8358.1|8371|8368.2|8357.4|8354.6|100
1635732000000|2021-11-01 02:00:00|8360.4|8357.6|8365.4|8362.6|8367.5|8364.6|8357|8354.2|129
1635732300000|2021-11-01 02:05:00|8365.9|8363.1|8349.4|8346.6|8365.9|8363.1|8343.9|8341.1|228
1635732600000|2021-11-01 02:10:00|8349.8|8347|8352.4|8349.6|8352.4|8349.6|8343.4|8340.4|39
1635732900000|2021-11-01 02:15:00|8351.4|8348.6|8347.8|8345|8352.5|8349.5|8347.3|8344.5|14
1635733200000|2021-11-01 02:20:00|8348.3|8345.5|8348.3|8345.5|8350.3|8347.5|8347.3|8344.5|28
1635733500000|2021-11-01 02:25:00|8348.5|8345.7|8351.4|8348.6|8352.8|8350|8348.5|8345.7|12
1635733800000|2021-11-01 02:30:00|8351.8|8349|8350.3|8347.5|8357.7|8354.9|8350.3|8347.4|58
1635734100000|2021-11-01 02:35:00|8349.8|8347|8338.3|8335.5|8349.8|8347|8337.8|8335|177
1635734400000|2021-11-01 02:40:00|8336.8|8334|8332.3|8329.5|8336.8|8334|8322.3|8319.5|473
1635734700000|2021-11-01 02:45:00|8333.2|8330.4|8336.3|8333.5|8338.3|8335.5|8327.3|8324.5|140
1635735000000|2021-11-01 02:50:00|8337.2|8334.4|8332.3|8329.5|8338.7|8335.9|8331.7|8328.9|70
1635735300000|2021-11-01 02:55:00|8332.2|8329.4|8325.2|8322.4|8333.2|8330.4|8323.2|8320.4|91
1635735600000|2021-11-01 03:00:00|8326.2|8323.4|8332.7|8329.9|8336.1|8333.3|8325.7|8322.9|60
1635735900000|2021-11-01 03:05:00|8332.1|8329.3|8325.2|8322.4|8332.1|8329.3|8323.3|8320.5|61
1635736200000|2021-11-01 03:10:00|8324.7|8321.9|8321.2|8318.4|8326.2|8323.4|8321.2|8318.4|50
1635736500000|2021-11-01 03:15:00|8320.8|8318|8327.2|8324.4|8328.7|8325.9|8319.2|8316.4|37
1635736800000|2021-11-01 03:20:00|8327.7|8324.9|8328|8325.2|8333.1|8330.3|8324.6|8321.8|319
1635737100000|2021-11-01 03:25:00|8328.1|8325.3|8328.9|8326.1|8331.1|8328.3|8325.9|8322.1|28
1635737400000|2021-11-01 03:30:00|8329|8326.2|8328.5|8325.7|8329.5|8326.7|8325.6|8322.8|27
1635737700000|2021-11-01 03:35:00|8328.9|8326.1|8332.5|8329.7|8334|8331.2|8328.5|8325.7|54
1635738000000|2021-11-01 03:40:00|8332.9|8330.1|8329|8326.2|8337.9|8335.1|8328|8325.2|134
1635738300000|2021-11-01 03:45:00|8328.6|8325.8|8329|8326.2|8329.1|8326.2|8327.5|8324.7|16
1635738600000|2021-11-01 03:50:00|8328.6|8325.8|8328.4|8325.6|8329.6|8326.8|8327.4|8324.6|23
1635738900000|2021-11-01 03:55:00|8327.4|8324.6|8322.4|8319.6|8329.4|8326.6|8320.9|8318.1|593
1635739200000|2021-11-01 04:00:00|8322.8|8320|8324.3|8321.5|8324.4|8321.6|8322.7|8319.9|102
1635739500000|2021-11-01 04:05:00|8323.5|8320.7|8324.4|8321.6|8324.5|8321.7|8323.4|8320.6|22
1635739800000|2021-11-01 04:10:00|8323.4|8320.6|8321.4|8318.6|8323.8|8321|8321.4|8318.6|25
1635740100000|2021-11-01 04:15:00|8321.8|8319|8320.4|8317.6|8323.8|8321|8320.4|8317.6|73
1635740400000|2021-11-01 04:20:00|8319.4|8316.6|8324.4|8321.6|8324.4|8321.6|8316.9|8314.1|59
1635740700000|2021-11-01 04:25:00|8324.3|8321.5|8328.8|8326|8329.3|8326.5|8324.3|8321.5|8
1635741000000|2021-11-01 04:30:00|8328.9|8326.1|8331.3|8328.5|8332.7|8329.9|8328.9|8326.1|93
1635741300000|2021-11-01 04:35:00|8331.8|8329|8331.3|8328.5|8334.8|8332|8330.3|8327.5|80
1635741600000|2021-11-01 04:40:00|8330.7|8327.9|8331.3|8328.5|8332.3|8329.5|8330.3|8327.5|31
1635741900000|2021-11-01 04:45:00|8332.2|8329.4|8333.2|8330.4|8334.3|8331.5|8331.7|8328.9|15
1635742200000|2021-11-01 04:50:00|8332.3|8329.5|8336.3|8333.5|8336.3|8333.5|8332.3|8329.5|52
1635742500000|2021-11-01 04:55:00|8339.6|8336.8|8337.3|8334.5|8339.7|8336.9|8336.7|8333.9|23
1635742800000|2021-11-01 05:00:00|8336.8|8334|8340.7|8337.9|8341.7|8338.9|8336.2|8333.4|30
1635743100000|2021-11-01 05:05:00|8340.3|8337.5|8337.7|8334.9|8340.7|8337.9|8337.7|8334.9|21
1635743400000|2021-11-01 05:10:00|8337.3|8334.5|8342.7|8339.9|8342.7|8339.9|8336.2|8333.4|40
1635743700000|2021-11-01 05:15:00|8343.2|8340.4|8337.2|8334.4|8343.2|8340.4|8337.2|8334.4|41
1635744000000|2021-11-01 05:20:00|8336.7|8333.9|8341.2|8338.4|8342.2|8339.4|8336.2|8333.4|20
1635744300000|2021-11-01 05:25:00|8340.8|8338|8339.6|8336.8|8342.2|8339.4|8338.6|8335.8|16
1635744600000|2021-11-01 05:30:00|8339.2|8336.4|8344.6|8341.8|8349.6|8346.8|8339.2|8336.4|243
1635744900000|2021-11-01 05:35:00|8344.2|8341.4|8347|8344.2|8347|8344.2|8340.2|8337.4|238
1635745200000|2021-11-01 05:40:00|8346|8343.2|8337|8334.2|8347|8344.2|8333.9|8329.3|168
1635745500000|2021-11-01 05:45:00|8337.4|8334.6|8328.4|8325.6|8338|8335.2|8326|8322.6|102
1635745800000|2021-11-01 05:50:00|8328.5|8325.7|8334.5|8331.7|8334.5|8331.7|8324.9|8322.1|59
1635746100000|2021-11-01 05:55:00|8335.5|8332.7|8332.4|8329.6|8341|8337.6|8332.3|8329.5|231
1635746400000|2021-11-01 06:00:00|8331.4|8328.6|8330.4|8327.6|8333.6|8330.7|8322.5|8319.7|95
1635746700000|2021-11-01 06:05:00|8330.8|8328|8332.4|8329.6|8333.2|8330.4|8323.9|8321.1|94
1635747000000|2021-11-01 06:10:00|8332.3|8329.5|8324.9|8322.1|8334.1|8331.3|8324.3|8321.5|153
1635747300000|2021-11-01 06:15:00|8325.2|8322.4|8324.3|8321.5|8330.4|8327.5|8322.9|8320.1|348
1635747600000|2021-11-01 06:20:00|8324.5|8321.7|8329.3|8326.5|8330.3|8327.5|8317.7|8314.9|270
1635747900000|2021-11-01 06:25:00|8328.3|8325.5|8324.3|8321.5|8329.5|8326.5|8323.3|8320.5|32
1635748200000|2021-11-01 06:30:00|8323.9|8321.1|8331.9|8329.1|8332.4|8329.6|8323.9|8321.1|193
1635748500000|2021-11-01 06:35:00|8331.4|8328.6|8329.9|8327.1|8337.8|8335|8327.4|8324.6|121
1635748800000|2021-11-01 06:40:00|8329.4|8326.6|8322.9|8320.1|8330.3|8327.5|8320.8|8318|111
1635749100000|2021-11-01 06:45:00|8322.8|8320|8322.4|8319.6|8324.4|8321.6|8320|8317.2|474
1635749400000|2021-11-01 06:50:00|8323|8320.2|8323.4|8320.6|8328.9|8326.1|8320|8317.2|129
1635749700000|2021-11-01 06:55:00|8323.2|8320.4|8323.9|8321.1|8326.9|8324.1|8319.9|8317.1|219
1635750000000|2021-11-01 07:00:00|8323.4|8320.6|8318.9|8316.1|8327.9|8325.1|8318|8315.2|257
1635750300000|2021-11-01 07:05:00|8318.8|8316|8319.8|8317|8321.8|8319|8317.9|8315.1|189
1635750600000|2021-11-01 07:10:00|8319.9|8317.1|8331.8|8329|8332.3|8329.5|8317.8|8315|334
1635750900000|2021-11-01 07:15:00|8333.8|8331|8337.2|8334.4|8337.9|8335.1|8330.3|8327.5|325
1635751200000|2021-11-01 07:20:00|8336.9|8334.1|8336.9|8334.1|8341.7|8338.9|8334.3|8331.5|846
1635751500000|2021-11-01 07:25:00|8336.7|8333.9|8334.3|8331.5|8341.7|8338.9|8332.9|8330.1|533
1635751800000|2021-11-01 07:30:00|8334.4|8331.6|8323.5|8320.7|8336.3|8333.5|8322.5|8319.7|1132
1635752100000|2021-11-01 07:35:00|8323.9|8321.1|8311.1|8308.3|8325|8322.2|8309.1|8306.3|1089
1635752400000|2021-11-01 07:40:00|8310.1|8307.3|8305.2|8302.4|8310.1|8307.3|8303.2|8300.4|505
1635752700000|2021-11-01 07:45:00|8304.4|8301.6|8299.3|8296.5|8310.6|8307.8|8299.3|8296.5|625
1635753000000|2021-11-01 07:50:00|8299.2|8296.4|8296.8|8294|8302.2|8299.4|8294.2|8291.4|673
1635753300000|2021-11-01 07:55:00|8296.7|8293.9|8303.1|8300.3|8303.6|8300.8|8295.8|8293|261
1635753600000|2021-11-01 08:00:00|8303.2|8300.4|8318.4|8315.6|8318.9|8316.1|8300.2|8297.4|1035
1635753900000|2021-11-01 08:05:00|8319.3|8316.5|8332.2|8329.4|8335.6|8332.8|8319.3|8316.5|2331
1635754200000|2021-11-01 08:10:00|8331.7|8328.9|8349.6|8346.8|8349.6|8346.8|8331.7|8328.9|1389
1635754500000|2021-11-01 08:15:00|8350.5|8347.7|8343.6|8340.8|8353.6|8350.8|8343.5|8340.7|854
1635754800000|2021-11-01 08:20:00|8344|8341.2|8342.7|8339.9|8347.5|8344.7|8338.7|8335.9|955
1635755100000|2021-11-01 08:25:00|8343.7|8340.9|8364.8|8362|8368.3|8365.5|8343.1|8340.3|3461
1635755400000|2021-11-01 08:30:00|8364.3|8361.5|8377.3|8374.5|8381.1|8378.3|8364.3|8361.5|6090
1635755700000|2021-11-01 08:35:00|8378.1|8375.3|8376.2|8373.4|8389.4|8386.6|8376.2|8373.4|2130
1635756000000|2021-11-01 08:40:00|8376.4|8373.6|8375.4|8372.6|8377.7|8374.9|8371.4|8368.6|1256
1635756300000|2021-11-01 08:45:00|8375.3|8372.5|8390.4|8387.6|8391.2|8388.4|8375.3|8372.5|2254
1635756600000|2021-11-01 08:50:00|8389.8|8387|8383.3|8380.5|8391.8|8389|8379.3|8376.5|1344
1635756900000|2021-11-01 08:55:00|8382.5|8379.7|8392.3|8389.5|8393.3|8390.5|8382.5|8379.7|1363
1635757200000|2021-11-01 09:00:00|8393.3|8390.5|8404.1|8401.3|8406.1|8403.3|8392.8|8390|2384
1635757500000|2021-11-01 09:05:00|8404|8401.2|8410.9|8408.1|8412|8409.2|8398|8395.2|4083
1635757800000|2021-11-01 09:10:00|8410.4|8407.6|8410.9|8408.1|8411.9|8409.1|8405|8402.2|1354
1635758100000|2021-11-01 09:15:00|8410.5|8407.7|8414.1|8411.3|8419.9|8417.1|8410|8407.2|1461
1635758400000|2021-11-01 09:20:00|8413.9|8411.1|8417|8414.2|8420.6|8417.2|8411.1|8408.3|1537
1635758700000|2021-11-01 09:25:00|8418|8415.2|8413.9|8411.1|8418.4|8415.6|8407.4|8404.6|1220
1635759000000|2021-11-01 09:30:00|8414|8411.2|8422.9|8420.1|8425.9|8423.1|8414|8411.2|1840
1635759300000|2021-11-01 09:35:00|8423|8420.2|8442.3|8439.5|8445.2|8442.4|8420.4|8417.6|2713
1635759600000|2021-11-01 09:40:00|8441.9|8439.1|8448.5|8445.7|8453.5|8450.7|8441.8|8439|1757
1635759900000|2021-11-01 09:45:00|8449.4|8446.6|8439.3|8436.5|8451.4|8448.6|8437.8|8435|2113
1635760200000|2021-11-01 09:50:00|8438.8|8436|8433.8|8431|8446.7|8443.9|8432.8|8430|944
1635760500000|2021-11-01 09:55:00|8433.3|8430.5|8435.7|8432.9|8438.8|8436|8431.8|8429|589
1635760800000|2021-11-01 10:00:00|8436.3|8433.5|8423.2|8420.4|8439.7|8436.9|8423|8420.2|2641
1635761100000|2021-11-01 10:05:00|8422.2|8419.4|8421|8418.2|8426.1|8423.3|8419|8416.2|1151
1635761400000|2021-11-01 10:10:00|8421.9|8419.1|8420.4|8417.6|8427|8424.2|8420.4|8417.6|1248
1635761700000|2021-11-01 10:15:00|8420.8|8418|8434.6|8431.8|8437.7|8434.9|8420.1|8417.3|1386
1635762000000|2021-11-01 10:20:00|8434.7|8431.9|8434.7|8431.9|8441.1|8438.3|8431.2|8428.4|794
1635762300000|2021-11-01 10:25:00|8433.7|8430.9|8435.7|8432.9|8446.6|8443.8|8433.7|8430.9|1047
1635762600000|2021-11-01 10:30:00|8436.5|8433.7|8431.6|8428.8|8440.2|8437.4|8431.1|8428.3|485
1635762900000|2021-11-01 10:35:00|8432.5|8429.7|8439.6|8436.8|8441|8438.2|8430.6|8427.8|559
1635763200000|2021-11-01 10:40:00|8440|8437.2|8431.5|8428.7|8445.5|8442.7|8429.5|8426.7|541
1635763500000|2021-11-01 10:45:00|8430.6|8427.8|8424.6|8421.8|8432.5|8429.7|8419.6|8416.8|1045
1635763800000|2021-11-01 10:50:00|8425|8422.2|8422.7|8419.9|8428|8425.2|8422|8419.2|238
1635764100000|2021-11-01 10:55:00|8420.1|8417.3|8422.6|8419.8|8428.5|8425.7|8418.2|8415.4|648
1635764400000|2021-11-01 11:00:00|8422.1|8419.3|8425.6|8422.8|8427.4|8424.6|8421.6|8418.8|404
1635764700000|2021-11-01 11:05:00|8426|8423.2|8424.5|8421.7|8428.5|8425.7|8423.5|8420.7|602
1635765000000|2021-11-01 11:10:00|8425.4|8422.6|8425.4|8422.6|8436.2|8433.4|8422.4|8419.6|910
1635765300000|2021-11-01 11:15:00|8425.8|8423|8427.4|8424.6|8429.2|8426.4|8423.8|8421|694
1635765600000|2021-11-01 11:20:00|8426.5|8423.7|8420.5|8417.7|8430.8|8428|8418.9|8416.1|613
1635765900000|2021-11-01 11:25:00|8419.6|8416.8|8402.5|8399.7|8419.6|8416.8|8400.5|8397.7|1637
1635766200000|2021-11-01 11:30:00|8403.4|8400.6|8409.5|8406.7|8413.9|8411.1|8399.1|8396.3|1226
1635766500000|2021-11-01 11:35:00|8409|8406.2|8415.8|8413|8419.3|8416.5|8406.5|8403.7|616
1635766800000|2021-11-01 11:40:00|8415.3|8412.5|8412.5|8409.7|8416.3|8413.5|8410.3|8407.5|535
1635767100000|2021-11-01 11:45:00|8413.4|8410.6|8412.4|8409.6|8414.9|8412.1|8405.4|8402.6|497
1635767400000|2021-11-01 11:50:00|8411.4|8408.6|8410.6|8407.8|8412.5|8409.7|8407.6|8404.8|620
1635767700000|2021-11-01 11:55:00|8411.6|8408.8|8410.7|8407.9|8411.6|8408.8|8407.6|8404.8|921
1635768000000|2021-11-01 12:00:00|8410.6|8407.8|8435.2|8432.4|8436.2|8433.4|8410.6|8407.3|1293
1635768300000|2021-11-01 12:05:00|8435.6|8432.8|8438.1|8435.3|8442.7|8439.9|8433.7|8430.9|1904
1635768600000|2021-11-01 12:10:00|8436.8|8434|8439.1|8436.3|8443.6|8440.8|8435.2|8432.4|940
1635768900000|2021-11-01 12:15:00|8438.9|8436.1|8436.5|8433.7|8440.5|8437.7|8429.1|8426.3|1100
1635769200000|2021-11-01 12:20:00|8436.1|8433.3|8430.6|8427.8|8440|8437.2|8425.6|8422.8|558
1635769500000|2021-11-01 12:25:00|8431.5|8428.7|8424.6|8421.8|8432.6|8429.8|8423.6|8420.8|820
1635769800000|2021-11-01 12:30:00|8424.2|8421.4|8413.7|8410.9|8426.6|8423.8|8410.3|8407.5|1188
1635770100000|2021-11-01 12:35:00|8412.9|8410.1|8409.9|8407.1|8417.7|8414.9|8406.5|8403.7|1734
1635770400000|2021-11-01 12:40:00|8410.3|8407.5|8411.7|8408.9|8418.8|8416|8408.7|8405.9|669
1635770700000|2021-11-01 12:45:00|8411.3|8408.5|8424.1|8421.3|8428.6|8425.8|8409.3|8406.5|1584
1635771000000|2021-11-01 12:50:00|8424.6|8421.8|8424.4|8421.6|8426.6|8423.8|8414.5|8411.7|1849
1635771300000|2021-11-01 12:55:00|8425.3|8422.5|8433.8|8431|8435.7|8432.9|8425.3|8422.5|1893
1635771600000|2021-11-01 13:00:00|8434.2|8431.4|8464.4|8461.6|8464.8|8462|8434.2|8431.4|5882
1635771900000|2021-11-01 13:05:00|8464.8|8462|8462.2|8459.4|8472.4|8469.6|8448.3|8445.5|2577
1635772200000|2021-11-01 13:10:00|8462.3|8459.5|8476.6|8473.8|8478.1|8475.3|8461.2|8458.4|2522
1635772500000|2021-11-01 13:15:00|8476.2|8473.4|8465.9|8463.1|8484.1|8481.3|8459.5|8456.7|3435
1635772800000|2021-11-01 13:20:00|8466|8463.2|8467|8464.2|8473.9|8471.1|8461|8458.2|1913
1635773100000|2021-11-01 13:25:00|8466.1|8463.3|8473.2|8470.4|8473.7|8470.9|8463.1|8460.3|1333
1635773400000|2021-11-01 13:30:00|8472.7|8469.9|8472.1|8469.3|8477.1|8474.3|8462.2|8459.4|1795
1635773700000|2021-11-01 13:35:00|8471.1|8468.3|8485.8|8483|8488.4|8485.6|8465.6|8462.5|2091
1635774000000|2021-11-01 13:40:00|8484.9|8482.1|8484.2|8481.4|8489.7|8486.9|8478.3|8475.5|3876
1635774300000|2021-11-01 13:45:00|8483.8|8481|8475.7|8472.9|8493.6|8490.8|8474.7|8471.9|3016
1635774600000|2021-11-01 13:50:00|8476.2|8473.4|8478.7|8475.9|8481.7|8478.9|8469.7|8466.9|1962
1635774900000|2021-11-01 13:55:00|8478.6|8475.8|8463.9|8461.1|8482|8479.2|8456.6|8453.8|3376
1635775200000|2021-11-01 14:00:00|8464.1|8461.3|8454.2|8451.4|8465.5|8462.7|8443.5|8440.7|3575
1635775500000|2021-11-01 14:05:00|8454|8451.2|8458.6|8455.8|8462.6|8459.8|8449.6|8446.8|1662
1635775800000|2021-11-01 14:10:00|8459|8456.2|8458.5|8455.7|8463|8460.2|8445.5|8442.7|1423
1635776100000|2021-11-01 14:15:00|8458.1|8455.3|8449.6|8446.8|8462.8|8457.8|8446.7|8443.9|1778
1635776400000|2021-11-01 14:20:00|8449.1|8446.3|8460.7|8457.9|8462.7|8459.9|8447.7|8444.9|1934
1635776700000|2021-11-01 14:25:00|8460.3|8457.5|8457.8|8455|8462.2|8459.4|8450.7|8447.9|1282
1635777000000|2021-11-01 14:30:00|8457.3|8454.5|8458.9|8456.1|8463.8|8461|8451.8|8449|1884
1635777300000|2021-11-01 14:35:00|8458.8|8456|8443.8|8441|8459.8|8457|8440.4|8437.6|1475
1635777600000|2021-11-01 14:40:00|8443.9|8441.1|8444.2|8441.4|8448.7|8445.9|8436|8433.2|3566
1635777900000|2021-11-01 14:45:00|8444.7|8441.9|8436.8|8434|8451.7|8448.9|8428.4|8425.6|2179
1635778200000|2021-11-01 14:50:00|8436.7|8433.9|8437.8|8435|8437.8|8435|8426.8|8424|1120
1635778500000|2021-11-01 14:55:00|8437.7|8434.9|8448.6|8445.8|8452.3|8449.5|8437.7|8434.9|1855
1635778800000|2021-11-01 15:00:00|8447.7|8444.9|8422.2|8419.4|8447.7|8444.9|8420.7|8417.9|2830
1635779100000|2021-11-01 15:05:00|8421.7|8418.9|8429.6|8426.8|8430.6|8427.8|8418.8|8416|1428
1635779400000|2021-11-01 15:10:00|8429.7|8426.9|8429|8426.2|8431|8428.2|8416.6|8413.8|1518
1635779700000|2021-11-01 15:15:00|8428.9|8426.1|8424.3|8421.5|8430.4|8427.6|8422.3|8419.5|1331
1635780000000|2021-11-01 15:20:00|8423.4|8420.6|8429.5|8426.7|8429.5|8426.7|8418.5|8415.7|775
1635780300000|2021-11-01 15:25:00|8429|8426.2|8431.4|8428.6|8431.4|8428.6|8424.5|8421.7|760
1635780600000|2021-11-01 15:30:00|8432.9|8430.1|8437.2|8434.4|8443.3|8440.5|8432.9|8430.1|1876
1635780900000|2021-11-01 15:35:00|8436.8|8434|8425.3|8422.5|8440.6|8437.8|8422.7|8419.9|1520
1635781200000|2021-11-01 15:40:00|8426.2|8423.4|8445.2|8442.4|8446.1|8443.3|8425.8|8423|949
1635781500000|2021-11-01 15:45:00|8444.7|8441.9|8447.2|8444.4|8448.8|8446|8437.2|8434.4|1147
1635781800000|2021-11-01 15:50:00|8447.6|8444.8|8448|8445.2|8448.6|8445.8|8440.1|8437.3|1746
1635782100000|2021-11-01 15:55:00|8448.6|8445.8|8451.1|8448.3|8453.1|8450.3|8444.1|8441.3|1971
1635782400000|2021-11-01 16:00:00|8451.6|8448.8|8449.5|8446.7|8456.8|8454|8441.6|8438.8|7572
1635782700000|2021-11-01 16:05:00|8449.4|8446.6|8452.9|8450.1|8453.3|8450.5|8443.9|8441.1|1579
1635783000000|2021-11-01 16:10:00|8453.4|8450.6|8454|8451.2|8464.9|8462.1|8451|8448.2|2097
1635783300000|2021-11-01 16:15:00|8455.6|8452.8|8448.1|8445.3|8456.5|8453.7|8441.1|8438.3|1645
1635783600000|2021-11-01 16:20:00|8448|8445.2|8444.1|8441.3|8455.5|8452.7|8440.2|8437.4|1492
1635783900000|2021-11-01 16:25:00|8443.2|8440.4|8424|8421.2|8448.1|8445.3|8418.1|8415.3|4779
1635784200000|2021-11-01 16:30:00|8424.4|8421.6|8425.7|8422.9|8434.9|8432.1|8423|8420|2101
1635784500000|2021-11-01 16:35:00|8425.8|8423|8432.9|8430.1|8432.9|8430.1|8419|8416.2|1334
1635784800000|2021-11-01 16:40:00|8432|8429.2|8430.9|8428.1|8435.9|8433.1|8429.9|8427.1|879
1635785100000|2021-11-01 16:45:00|8430.8|8428|8435.9|8433.1|8437.9|8435.1|8428.8|8426|1243
1635785400000|2021-11-01 16:50:00|8435.4|8432.6|8445.4|8442.6|8447.3|8444.5|8433.8|8431|3356
1635785700000|2021-11-01 16:55:00|8445.8|8443|8445.9|8443.1|8448.4|8445.6|8441.5|8438.7|970
1635786000000|2021-11-01 17:00:00|8446.4|8443.6|8447.9|8445.1|8455.5|8452.7|8446.4|8443.6|1030
1635786300000|2021-11-01 17:05:00|8448.4|8445.6|8448.8|8446|8450.7|8447.9|8441.7|8438.9|1962
1635786600000|2021-11-01 17:10:00|8449.2|8446.4|8452.2|8449.4|8454.1|8451.3|8446.8|8444|1495
1635786900000|2021-11-01 17:15:00|8452.8|8450|8452.7|8449.9|8455.7|8452.9|8447.8|8445|1389
1635787200000|2021-11-01 17:20:00|8452.3|8449.5|8447.1|8444.3|8452.6|8449.8|8441.7|8438.9|1259
1635787500000|2021-11-01 17:25:00|8447.5|8444.7|8439.7|8436.9|8448.6|8445.8|8439.6|8436.8|1146
1635787800000|2021-11-01 17:30:00|8439.6|8436.8|8444|8441.2|8445.6|8442.8|8438.1|8435.3|858
1635788100000|2021-11-01 17:35:00|8442.6|8439.8|8440.8|8438|8446.6|8443.8|8440.7|8437.9|1398
1635788400000|2021-11-01 17:40:00|8441.3|8438.5|8432.1|8429.3|8441.8|8439|8432.1|8429.3|2324
1635788700000|2021-11-01 17:45:00|8431.1|8428.3|8434.2|8431.4|8440.1|8437.3|8427.1|8424.3|1891
1635789000000|2021-11-01 17:50:00|8433.7|8430.9|8431|8428.2|8438.1|8435.3|8428.1|8425.3|1741
1635789300000|2021-11-01 17:55:00|8430.5|8427.7|8432.9|8430.1|8436.9|8434.1|8430.5|8427.7|709
1635789600000|2021-11-01 18:00:00|8432.5|8429.7|8432.9|8430.1|8435.9|8433.1|8424.9|8422.1|1150
1635789900000|2021-11-01 18:05:00|8433.1|8430.3|8441.2|8438.4|8441.8|8439|8425.9|8423.1|2007
1635790200000|2021-11-01 18:10:00|8441.3|8438.5|8440.7|8437.9|8443.2|8440.4|8435.8|8433|1650
1635790500000|2021-11-01 18:15:00|8439.7|8436.9|8429|8426.2|8444.7|8441.9|8423.1|8420.3|1781
1635790800000|2021-11-01 18:20:00|8430|8427.2|8443.4|8440.6|8443.9|8441.1|8426|8423.2|1607
1635791100000|2021-11-01 18:25:00|8442.9|8440.1|8451.8|8449|8456.8|8454|8435|8432.2|6519
1635791400000|2021-11-01 18:30:00|8450.9|8448.1|8437.8|8435|8450.9|8448.1|8436.9|8434.1|1846
1635791700000|2021-11-01 18:35:00|8437.4|8434.6|8444.8|8442|8445.8|8443|8437.4|8434.6|466
1635792000000|2021-11-01 18:40:00|8444.4|8441.6|8444.8|8442|8447.2|8444.4|8442.8|8440|238
1635792300000|2021-11-01 18:45:00|8445.2|8442.4|8438.5|8435.7|8446.7|8443.9|8437.1|8434.3|2138
1635792600000|2021-11-01 18:50:00|8438.9|8436.1|8439.5|8436.7|8441|8438.2|8437|8434.2|903
1635792900000|2021-11-01 18:55:00|8439.6|8436.8|8444|8441.2|8444|8441.2|8439.1|8436.3|871
1635793200000|2021-11-01 19:00:00|8444.1|8441.3|8442.6|8439.8|8445|8442.2|8439.6|8436.8|378
1635793500000|2021-11-01 19:05:00|8443|8440.2|8444|8441.2|8444.9|8442.1|8441|8438.2|153
1635793800000|2021-11-01 19:10:00|8443.6|8440.8|8444|8441.2|8444|8441.2|8443|8440.2|102
1635794100000|2021-11-01 19:15:00|8442.9|8440.1|8440|8437.2|8444|8441.2|8438.9|8436.1|430
1635794400000|2021-11-01 19:20:00|8439.9|8437.1|8436.9|8434.1|8439.9|8437.1|8436.9|8434.1|483
1635794700000|2021-11-01 19:25:00|8437|8434.2|8433.9|8431.1|8437|8434.2|8432|8429.2|458
1635795000000|2021-11-01 19:30:00|8434|8431.2|8441|8438.2|8443.9|8441.1|8434|8431.2|223
1635795300000|2021-11-01 19:35:00|8440.5|8437.7|8439|8436.2|8440.5|8437.7|8437|8434.2|238
1635795600000|2021-11-01 19:40:00|8438|8435.2|8436.4|8433.6|8440.9|8438.1|8436.4|8433.6|118
1635795900000|2021-11-01 19:45:00|8435.9|8433.1|8435.5|8432.7|8437.9|8435.1|8433.9|8431.1|232
1635796200000|2021-11-01 19:50:00|8435.4|8432.6|8435.9|8433.1|8437.8|8435|8432.9|8430.1|465
1635796500000|2021-11-01 19:55:00|8436.3|8433.5|8433.7|8430.9|8436.3|8433.5|8430.9|8428.1|520
1635796800000|2021-11-01 20:00:00|8434.2|8431.4|8437.2|8434.4|8437.7|8434.9|8433.7|8430.9|253
1635797100000|2021-11-01 20:05:00|8437.7|8434.9|8436.1|8433.3|8438.2|8435.4|8435.1|8432.3|234
1635797400000|2021-11-01 20:10:00|8436.6|8433.8|8436.1|8433.3|8436.7|8433.9|8434.2|8431.4|49
1635797700000|2021-11-01 20:15:00|8435.7|8432.9|8435.7|8432.9|8437.6|8434.8|8430.3|8427.5|232
1635798000000|2021-11-01 20:20:00|8436.1|8433.3|8436.2|8433.4|8438.6|8435.8|8434.6|8431.8|98
1635798300000|2021-11-01 20:25:00|8435.8|8433|8437.1|8434.3|8438.1|8435.3|8435.7|8432.9|29
1635798600000|2021-11-01 20:30:00|8436.7|8433.9|8439.1|8436.3|8440.6|8437.8|8435.6|8432.8|71
1635798900000|2021-11-01 20:35:00|8439.6|8436.8|8439.1|8436.3|8439.6|8436.8|8435.4|8432.6|127
1635799200000|2021-11-01 20:40:00|8439.6|8436.8|8436.1|8433.3|8439.6|8436.8|8436.1|8433.3|41
1635799500000|2021-11-01 20:45:00|8436.5|8433.7|8433|8430.2|8437.5|8434.7|8432|8429.2|220
1635799800000|2021-11-01 20:50:00|8432.2|8429.4|8430.6|8427.8|8435.7|8432.9|8430.6|8427.8|143
1635800100000|2021-11-01 20:55:00|8430.1|8427.3|8427.2|8423.2|8430.7|8427.9|8424.9|8422.1|190
1635800400000|2021-11-01 21:00:00|8427.1|8423.1|8424.2|8420.2|8429.7|8423.1|8424.1|8418.8|19
1635800700000|2021-11-01 21:05:00|8425.1|8421.1|8429.6|8419.6|8429.6|8421.1|8425.1|8419.6|44
1635801000000|2021-11-01 21:10:00|8430|8420|8430.5|8420.5|8430.5|8420.5|8430|8420|0
1635801300000|2021-11-01 21:15:00|8427.9|8425.1|8435.4|8425.4|8438|8430.1|8427.9|8425.1|7
1635801600000|2021-11-01 21:20:00|8435|8425|8432.5|8429.7|8439|8433|8432|8425|90
1635801900000|2021-11-01 21:25:00|8432|8429.2|8439|8429|8439|8431.2|8432|8426.1|15
1635802200000|2021-11-01 21:30:00|8438.5|8428.5|8438.4|8428.4|8438.6|8430.9|8433.4|8427.6|7
1635802500000|2021-11-01 21:35:00|8438.6|8428.6|8435.1|8431.1|8439.1|8431.1|8435.1|8427.6|1
1635802800000|2021-11-01 21:40:00|8435|8431|8435|8431|8435|8431|8435|8431|1
1635803400000|2021-11-01 21:50:00|8437.5|8427.5|8435|8431|8437.5|8431|8435|8427.5|1
1635803700000|2021-11-01 21:55:00|8437.5|8427.5|8437.9|8427.9|8438|8428|8437.5|8427.5|4
1635811200000|2021-11-02 00:00:00|8434.2|8424.2|8438.3|8435.5|8440.3|8437.5|8427.5|8420.9|151
1635811500000|2021-11-02 00:05:00|8437.9|8435.1|8435.4|8432.6|8440.9|8438.1|8435.4|8432.6|60
1635811800000|2021-11-02 00:10:00|8435.9|8433.1|8438.3|8435.5|8439.9|8437.1|8435.9|8432.4|27
1635812100000|2021-11-02 00:15:00|8438.9|8436.1|8441.3|8438.5|8441.8|8439|8437.9|8435.1|44
1635812400000|2021-11-02 00:20:00|8441.8|8439|8439.2|8436.4|8444.8|8442|8438.8|8436|74
1635812700000|2021-11-02 00:25:00|8438.8|8436|8444.3|8441.5|8444.3|8441.5|8438.8|8436|40
1635813000000|2021-11-02 00:30:00|8444.7|8441.9|8451.1|8448.3|8454.6|8451.8|8444.7|8441.9|404
1635813300000|2021-11-02 00:35:00|8451|8448.2|8450.1|8447.3|8451.6|8448.8|8448.1|8445.3|29
1635813600000|2021-11-02 00:40:00|8449.2|8446.4|8450.1|8447.3|8453.1|8450.3|8447.6|8444.3|34
1635813900000|2021-11-02 00:45:00|8450.5|8447.7|8455.6|8452.8|8455.6|8452.8|8450.5|8447.7|59
1635814200000|2021-11-02 00:50:00|8456|8453.2|8454.4|8451.6|8456.6|8453.8|8452.2|8448.3|118
1635814500000|2021-11-02 00:55:00|8454.6|8451.8|8471.9|8469.1|8476.8|8474|8454.1|8451.3|772
1635814800000|2021-11-02 01:00:00|8471.8|8469|8472.8|8470|8475.8|8473|8463.9|8461.1|454
1635815100000|2021-11-02 01:05:00|8473.2|8470.4|8478.7|8475.9|8479.3|8476.5|8472.8|8470|564
1635815400000|2021-11-02 01:10:00|8479.1|8476.3|8477.7|8474.9|8479.4|8476.6|8476.2|8473.4|446
1635815700000|2021-11-02 01:15:00|8477.8|8475|8482.9|8480.1|8483.4|8480.6|8474.9|8472.1|432
1635816000000|2021-11-02 01:20:00|8482.4|8479.6|8486.3|8483.5|8486.3|8483.5|8477.4|8474.6|354
1635816300000|2021-11-02 01:25:00|8487.3|8484.5|8483.9|8481.1|8487.3|8484.5|8482.4|8479.6|193
1635816600000|2021-11-02 01:30:00|8484.3|8481.5|8480.8|8478|8485.9|8483.1|8471.8|8469|505
1635816900000|2021-11-02 01:35:00|8479.9|8477.1|8477|8474.2|8480.3|8477.5|8471.5|8468.7|286
1635817200000|2021-11-02 01:40:00|8477.5|8474.7|8474.7|8471.9|8481.5|8478.7|8472.6|8469.8|327
1635817500000|2021-11-02 01:45:00|8475.1|8472.3|8483.2|8480.4|8484.1|8481.3|8474.7|8471.9|96
1635817800000|2021-11-02 01:50:00|8483.6|8480.8|8484.1|8481.3|8486.7|8483.9|8482.2|8479.4|115
1635818100000|2021-11-02 01:55:00|8484.6|8481.8|8486.1|8483.3|8486.6|8483.8|8482.1|8479.3|210
1635818400000|2021-11-02 02:00:00|8486.6|8483.8|8485.1|8482.3|8487.6|8484.8|8479.6|8476.8|123
1635818700000|2021-11-02 02:05:00|8485.6|8482.8|8479.6|8476.8|8488.5|8485.7|8477.3|8474.5|450
1635819000000|2021-11-02 02:10:00|8480.4|8477.6|8481.7|8478.9|8483.1|8480.3|8476.1|8473.3|173
1635819300000|2021-11-02 02:15:00|8481.2|8478.4|8480.1|8477.3|8482.1|8479.3|8477.2|8474.4|95
1635819600000|2021-11-02 02:20:00|8480.2|8477.4|8480.1|8477.3|8481.7|8478.9|8479.7|8476.9|92
1635819900000|2021-11-02 02:25:00|8480.6|8477.8|8480|8477.2|8481.6|8478.8|8479.6|8476.8|43
1635820200000|2021-11-02 02:30:00|8480.1|8477.3|8478.2|8475.4|8480.1|8477.3|8473.2|8470.4|157
1635820500000|2021-11-02 02:35:00|8478.1|8475.3|8480.7|8477.9|8480.7|8477.9|8476.2|8473.4|118
1635820800000|2021-11-02 02:40:00|8480.4|8477.6|8479.2|8476.4|8484|8481.2|8476.2|8473.4|149
1635821100000|2021-11-02 02:45:00|8478.7|8475.9|8471.1|8468.3|8478.7|8475.9|8470.2|8467.4|30
1635821400000|2021-11-02 02:50:00|8471|8468.2|8474.1|8471.3|8474.6|8471.8|8465.1|8462.3|359
1635821700000|2021-11-02 02:55:00|8474.6|8471.8|8474.1|8471.3|8477.5|8474.7|8471.1|8468.3|156
1635822000000|2021-11-02 03:00:00|8474.5|8471.7|8478.9|8476.1|8481|8478.2|8472.1|8469.3|53
1635822300000|2021-11-02 03:05:00|8478|8475.2|8471.1|8468.3|8478|8475.2|8471.1|8468.1|27
1635822600000|2021-11-02 03:10:00|8472|8469.2|8471.1|8468.3|8475.4|8471.5|8469.6|8465.4|179
1635822900000|2021-11-02 03:15:00|8470.6|8467.8|8473|8470.2|8477.1|8474.2|8469.6|8466.8|84
1635823200000|2021-11-02 03:20:00|8473.4|8470.6|8475.5|8472.7|8476.9|8474.1|8473.1|8470.3|68
1635823500000|2021-11-02 03:25:00|8475.9|8473.1|8471|8468.2|8481|8478.2|8470|8467.2|87
1635823800000|2021-11-02 03:30:00|8471.5|8468.7|8463.4|8460.6|8472|8469.2|8462.5|8459.7|75
1635824100000|2021-11-02 03:35:00|8463|8460.2|8465|8462.2|8466|8463.2|8462.5|8459.7|15
1635824400000|2021-11-02 03:40:00|8464.9|8462.1|8461|8458.2|8464.9|8462.1|8460.5|8457.7|45
1635824700000|2021-11-02 03:45:00|8460.6|8457.8|8462|8459.2|8462.4|8459.6|8460.4|8457.6|42
1635825000000|2021-11-02 03:50:00|8461.4|8458.6|8462|8459.2|8462.4|8459.6|8460.5|8457.7|37
1635825300000|2021-11-02 03:55:00|8461|8458.2|8464.4|8461.6|8465.9|8463.1|8461|8458.2|63
1635825600000|2021-11-02 04:00:00|8464.9|8462.1|8463.9|8461.1|8466.2|8463.4|8463|8460.2|60
1635825900000|2021-11-02 04:05:00|8463.5|8460.7|8466.4|8463.6|8466.8|8464|8463|8460.2|22
1635826200000|2021-11-02 04:10:00|8466.3|8463.5|8466.9|8464.1|8466.9|8464.1|8463.4|8460.6|10
1635826500000|2021-11-02 04:15:00|8466.5|8463.7|8463.9|8461.1|8466.9|8464.1|8463.4|8460.6|18
1635826800000|2021-11-02 04:20:00|8464.4|8461.6|8461|8458.2|8464.9|8462.1|8460.5|8457.7|53
1635827100000|2021-11-02 04:25:00|8460.5|8457.7|8461.5|8458.7|8462|8459.2|8460.4|8457.6|86
1635827400000|2021-11-02 04:30:00|8461.4|8458.6|8457.9|8455.1|8461.4|8458.6|8456.9|8454.1|36
1635827700000|2021-11-02 04:35:00|8457.8|8455|8457|8454.2|8458.4|8455.6|8456.9|8454.1|16
1635828000000|2021-11-02 04:40:00|8457.4|8454.6|8454.2|8451.4|8459.3|8456.5|8453.3|8450.5|148
1635828300000|2021-11-02 04:45:00|8454.7|8451.9|8456.4|8453.6|8460.9|8458.1|8448.4|8445.6|665
1635828600000|2021-11-02 04:50:00|8456|8453.2|8453.9|8451.1|8456.4|8453.6|8453|8450.2|31
1635828900000|2021-11-02 04:55:00|8453|8450.2|8453.9|8451.1|8458.8|8456|8452.9|8450.1|113
1635829200000|2021-11-02 05:00:00|8453.4|8450.6|8451.8|8449|8456.9|8454.1|8450.3|8447.5|43
1635829500000|2021-11-02 05:05:00|8451.9|8449.1|8455.4|8452.6|8457.4|8454.6|8450.9|8448.1|38
1635829800000|2021-11-02 05:10:00|8454.9|8452.1|8454.3|8451.5|8455.9|8453.1|8453.9|8451.1|141
1635830100000|2021-11-02 05:15:00|8453.8|8451|8448.9|8446.1|8454.9|8452.1|8448.4|8445.6|165
1635830400000|2021-11-02 05:20:00|8448.5|8445.7|8447.4|8444.6|8452.3|8449.5|8444.9|8442.1|232
1635830700000|2021-11-02 05:25:00|8446.9|8444.1|8447.3|8444.5|8450.9|8448.1|8445.9|8443.1|166
1635831000000|2021-11-02 05:30:00|8447.9|8445.1|8435.8|8433|8447.9|8445.1|8435.3|8432.5|695
1635831300000|2021-11-02 05:35:00|8436.8|8434|8456.7|8453.9|8458.2|8455.4|8435.3|8432.5|675
1635831600000|2021-11-02 05:40:00|8457.2|8454.4|8469.6|8466.8|8471.2|8468.4|8457.2|8454.4|335
1635831900000|2021-11-02 05:45:00|8469.7|8466.9|8467.6|8464.8|8473.6|8470.8|8465.1|8462.3|207
1635832200000|2021-11-02 05:50:00|8468.2|8465.4|8472.7|8469.9|8473.2|8470.4|8466.2|8463.4|92
1635832500000|2021-11-02 05:55:00|8472.6|8469.8|8469.5|8466.7|8472.6|8469.8|8467.3|8464.5|62
1635832800000|2021-11-02 06:00:00|8469|8466.2|8476|8473.2|8478|8475.2|8467.7|8464.9|474
1635833100000|2021-11-02 06:05:00|8476.4|8473.6|8479.5|8476.7|8484.9|8482.1|8473.6|8470.8|280
1635833400000|2021-11-02 06:10:00|8479.6|8476.8|8480.4|8477.6|8484|8481.2|8478|8475.2|157
1635833700000|2021-11-02 06:15:00|8480.6|8477.8|8482.1|8479.3|8486.1|8483.3|8480|8477.2|412
1635834000000|2021-11-02 06:20:00|8482.5|8479.7|8477.5|8474.7|8482.7|8479.9|8475.5|8472.7|47
1635834300000|2021-11-02 06:25:00|8477.1|8474.3|8474.9|8472.1|8482.4|8479.6|8468.9|8466.1|988
1635834600000|2021-11-02 06:30:00|8474.8|8472|8477.8|8475|8477.8|8475|8471.3|8468.5|143
1635834900000|2021-11-02 06:35:00|8477.3|8474.5|8481.7|8478.9|8482.2|8479.4|8475.8|8473|370
1635835200000|2021-11-02 06:40:00|8482.2|8479.4|8487.6|8484.8|8488.1|8485.3|8482.1|8479.3|665
1635835500000|2021-11-02 06:45:00|8487.2|8484.4|8494.6|8491.8|8496.1|8493.3|8486.2|8483.4|1045
1635835800000|2021-11-02 06:50:00|8494.2|8491.4|8495.5|8492.7|8495.9|8493.1|8493.1|8490.3|180
1635836100000|2021-11-02 06:55:00|8495.4|8492.6|8488|8485.2|8495.4|8492.6|8487.6|8484.8|162
1635836400000|2021-11-02 07:00:00|8487.6|8484.8|8490|8487.2|8497|8490.2|8482.6|8477|625
1635836700000|2021-11-02 07:05:00|8490.6|8487.8|8493.4|8490.6|8498|8495.2|8490.6|8487.8|703
1635837000000|2021-11-02 07:10:00|8494|8491.2|8494|8491.2|8500.1|8497.3|8490.1|8487.3|1130
1635837300000|2021-11-02 07:15:00|8493.5|8490.7|8490.2|8487.4|8494.8|8492|8489.8|8487|205
1635837600000|2021-11-02 07:20:00|8489.8|8487|8490.8|8488|8492.8|8490|8488.7|8485.9|169
1635837900000|2021-11-02 07:25:00|8489.4|8486.6|8487.8|8485|8495.8|8490.5|8482.4|8479.6|1283
1635838200000|2021-11-02 07:30:00|8488.3|8485.5|8489.8|8487|8493.3|8490.5|8487.8|8485|246
1635838500000|2021-11-02 07:35:00|8489.7|8486.9|8477.5|8474.7|8490.7|8487.9|8473.9|8471.1|616
1635838800000|2021-11-02 07:40:00|8477.9|8475.1|8477.9|8475.1|8478.4|8475.6|8469.5|8466.7|638
1635839100000|2021-11-02 07:45:00|8478.3|8475.5|8471.7|8468.9|8478.9|8476.1|8470.9|8468.1|188
1635839400000|2021-11-02 07:50:00|8471.9|8469.1|8473.9|8471.1|8474.9|8472.1|8468.3|8465.5|317
1635839700000|2021-11-02 07:55:00|8473.7|8470.9|8472.7|8469.9|8477.8|8475|8471.7|8468.9|625
1635840000000|2021-11-02 08:00:00|8471.7|8468.9|8474.2|8471.4|8480.1|8477.3|8469.7|8466.9|637
1635840300000|2021-11-02 08:05:00|8473.7|8470.9|8464.8|8462|8474.7|8471.9|8462.2|8459.4|835
1635840600000|2021-11-02 08:10:00|8463.8|8461|8464.9|8462.1|8470.6|8467.8|8461|8458.2|1627
1635840900000|2021-11-02 08:15:00|8464.8|8462|8468.8|8466|8469.8|8467|8459.8|8457|525
1635841200000|2021-11-02 08:20:00|8468.4|8465.6|8474.8|8472|8477.6|8474.8|8462.2|8459.4|2210
1635841500000|2021-11-02 08:25:00|8474.4|8471.6|8488.7|8485.9|8489.6|8486.8|8471.3|8468.5|4851
1635841800000|2021-11-02 08:30:00|8489.2|8486.4|8498.6|8495.8|8501.3|8498.5|8486.6|8483.8|2844
1635842100000|2021-11-02 08:35:00|8498.4|8495.6|8488.4|8485.6|8498.4|8495.6|8480.7|8477.9|2379
1635842400000|2021-11-02 08:40:00|8488.5|8485.7|8486.5|8483.7|8491.4|8488.6|8485|8482.2|492
1635842700000|2021-11-02 08:45:00|8486.4|8483.6|8491|8488.2|8493.5|8490.7|8485.4|8482.6|610
1635843000000|2021-11-02 08:50:00|8490.4|8487.6|8484|8481.2|8493.4|8490.6|8482.5|8479.7|633
1635843300000|2021-11-02 08:55:00|8484.4|8481.6|8482.8|8480|8489.4|8486.6|8477.4|8474.6|1476
1635843600000|2021-11-02 09:00:00|8482.3|8479.5|8464.9|8462.1|8483.8|8481|8462.4|8459.6|1340
1635843900000|2021-11-02 09:05:00|8465.3|8462.5|8472.4|8469.6|8473.9|8471.1|8462.9|8460.1|815
1635844200000|2021-11-02 09:10:00|8472.1|8469.3|8457.5|8454.7|8472.1|8469.3|8453.1|8450.3|1578
1635844500000|2021-11-02 09:15:00|8457|8454.2|8470.4|8467.6|8480.4|8477.6|8444.6|8441.8|1640
1635844800000|2021-11-02 09:20:00|8470.3|8467.5|8473.4|8470.6|8482.2|8479.4|8468.4|8465.6|560
1635845100000|2021-11-02 09:25:00|8472.9|8470.1|8473.8|8471|8475.3|8472.5|8462.3|8459.5|825
1635845400000|2021-11-02 09:30:00|8474.2|8471.4|8476.3|8473.5|8481.2|8478.4|8472.2|8469.4|382
1635845700000|2021-11-02 09:35:00|8476.2|8473.4|8460.4|8457.6|8478.2|8475.4|8460.4|8457.6|517
1635846000000|2021-11-02 09:40:00|8460.3|8457.5|8466.5|8463.7|8466.5|8463.7|8457.6|8454.8|1330
1635846300000|2021-11-02 09:45:00|8466.1|8463.3|8470.9|8468.1|8470.9|8468.1|8460.6|8457.8|450
1635846600000|2021-11-02 09:50:00|8471.4|8468.6|8470.3|8467.5|8474.4|8471.6|8468.9|8466.1|588
1635846900000|2021-11-02 09:55:00|8471.3|8468.5|8471.3|8468.5|8473.3|8470.5|8467.5|8464.7|737
1635847200000|2021-11-02 10:00:00|8470.5|8467.7|8465.5|8462.7|8473.3|8470.5|8456.5|8453.7|674
1635847500000|2021-11-02 10:05:00|8466.5|8463.7|8447.6|8444.8|8466.5|8463.7|8444.5|8441.7|1878
1635847800000|2021-11-02 10:10:00|8447.7|8444.9|8449|8446.2|8457.6|8454.8|8446.2|8443.4|988
1635848100000|2021-11-02 10:15:00|8449.2|8446.4|8450.6|8447.8|8455.6|8452.8|8445.6|8442.8|1568
1635848400000|2021-11-02 10:20:00|8450.2|8447.4|8457.6|8454.8|8460.6|8457.8|8447.6|8444.8|943
1635848700000|2021-11-02 10:25:00|8457.5|8454.7|8443|8440.2|8459|8456.2|8439.5|8436.7|1111
1635849000000|2021-11-02 10:30:00|8443.4|8440.6|8453.4|8450.6|8454.5|8451.7|8440.5|8437.7|734
1635849300000|2021-11-02 10:35:00|8454.3|8451.5|8446|8443.2|8457.4|8454.6|8446|8443.2|580
1635849600000|2021-11-02 10:40:00|8445.6|8442.8|8446.8|8444|8450|8447.2|8444.5|8441.7|438
1635849900000|2021-11-02 10:45:00|8447|8444.2|8440.4|8437.6|8447.5|8444.7|8439.4|8436.6|1038
1635850200000|2021-11-02 10:50:00|8440.5|8437.7|8450.8|8448|8451.4|8448.6|8439.5|8436.7|645
1635850500000|2021-11-02 10:55:00|8450.9|8448.1|8451.3|8448.5|8451.3|8448.5|8445.4|8442.6|350
1635850800000|2021-11-02 11:00:00|8450.4|8447.6|8441.9|8439.1|8453.3|8450.5|8441.3|8438.5|440
1635851100000|2021-11-02 11:05:00|8441.7|8438.9|8440.8|8438|8446.3|8443.5|8439.2|8436.4|478
1635851400000|2021-11-02 11:10:00|8440.7|8437.9|8436.5|8433.7|8444.6|8441.8|8436.4|8433.6|1305
1635851700000|2021-11-02 11:15:00|8437|8434.2|8428.6|8425.8|8437|8434.2|8417.6|8414.8|3180
1635852000000|2021-11-02 11:20:00|8428.2|8425.4|8416.8|8414|8428.2|8425.4|8412.8|8410|2077
1635852300000|2021-11-02 11:25:00|8416|8413.2|8400.2|8397.4|8416|8413.2|8398.6|8395.8|3681
1635852600000|2021-11-02 11:30:00|8399.6|8396.8|8401.7|8398.9|8410.7|8407.9|8395.3|8392.5|1533
1635852900000|2021-11-02 11:35:00|8401.6|8398.8|8410.6|8407.8|8410.7|8407.9|8398.7|8395.9|730
1635853200000|2021-11-02 11:40:00|8410.7|8407.9|8389.7|8386.9|8411.6|8408.8|8383.7|8380.9|2019
1635853500000|2021-11-02 11:45:00|8390.1|8387.3|8404.7|8401.9|8408.6|8405.8|8383.3|8380.5|1412
1635853800000|2021-11-02 11:50:00|8403.7|8400.9|8405.9|8403.1|8413.5|8410.7|8401.3|8398.5|806
1635854100000|2021-11-02 11:55:00|8405.5|8402.7|8388.1|8385.3|8406.5|8403.7|8385.7|8382.9|1855
1635854400000|2021-11-02 12:00:00|8388.3|8385.5|8397.8|8395|8402.8|8400|8382.8|8380|2879
1635854700000|2021-11-02 12:05:00|8398|8395.2|8412.8|8410|8416.7|8413.9|8394.8|8392|2894
1635855000000|2021-11-02 12:10:00|8412.4|8409.6|8407.8|8405|8412.8|8410|8400.4|8397.6|542
1635855300000|2021-11-02 12:15:00|8408.2|8405.4|8412.3|8409.5|8417.7|8414.9|8405.4|8402.6|769
1635855600000|2021-11-02 12:20:00|8412.8|8410|8413.2|8410.4|8418.8|8416|8407.4|8404.6|831
1635855900000|2021-11-02 12:25:00|8412.8|8410|8424.6|8421.8|8427.6|8424.8|8412.2|8409.4|1734
1635856200000|2021-11-02 12:30:00|8425|8422.2|8443.3|8440.5|8447.7|8444.9|8421.6|8418.8|1533
1635856500000|2021-11-02 12:35:00|8443.7|8440.9|8422.9|8420.1|8444.3|8441.5|8417.6|8414.8|1593
1635856800000|2021-11-02 12:40:00|8423.2|8420.4|8426.4|8423.6|8427.8|8425|8416.4|8413.6|583
1635857100000|2021-11-02 12:45:00|8425.6|8422.8|8424.4|8421.6|8429.9|8427.1|8417.5|8414.7|615
1635857400000|2021-11-02 12:50:00|8423.5|8420.7|8434.3|8431.5|8435.8|8433|8419.4|8416.6|996
1635857700000|2021-11-02 12:55:00|8434.8|8432|8452.8|8450|8453.3|8450.5|8431.3|8428.5|1495
1635858000000|2021-11-02 13:00:00|8452.3|8449.5|8438.9|8436.1|8457.3|8454.5|8437.4|8434.6|2798
1635858300000|2021-11-02 13:05:00|8438.4|8435.6|8412.5|8409.7|8444.3|8441.5|8412.1|8409.3|1881
1635858600000|2021-11-02 13:10:00|8411.6|8408.8|8409.6|8406.8|8425.1|8422.3|8405.6|8402.8|2772
1635858900000|2021-11-02 13:15:00|8408.6|8405.8|8393.6|8390.8|8410.6|8407.8|8358.1|8355.3|10740
1635859200000|2021-11-02 13:20:00|8393.2|8390.4|8378.8|8376|8404.8|8402|8374.8|8372|4513
1635859500000|2021-11-02 13:25:00|8379.2|8376.4|8390.7|8387.9|8395.6|8392.8|8372.3|8369.5|2574
1635859800000|2021-11-02 13:30:00|8389.9|8387.1|8375.6|8372.8|8392.5|8389.7|8371.8|8369|3564
1635860100000|2021-11-02 13:35:00|8375.7|8372.9|8382.3|8379.5|8386.7|8383.9|8364.7|8361.9|1370
1635860400000|2021-11-02 13:40:00|8381.8|8379|8386.7|8383.9|8387.7|8384.9|8369.7|8366.9|1743
1635860700000|2021-11-02 13:45:00|8386.3|8383.5|8381.4|8378.6|8409.6|8406.8|8379.8|8377|3915
1635861000000|2021-11-02 13:50:00|8381.3|8378.5|8389.1|8386.3|8398.5|8395.7|8375.9|8373.1|1730
1635861300000|2021-11-02 13:55:00|8389.7|8386.9|8377.4|8374.6|8405.2|8402.4|8375|8372.2|1955
1635861600000|2021-11-02 14:00:00|8377.3|8374.5|8369.3|8366.5|8379.9|8377.1|8355.4|8352.6|2768
1635861900000|2021-11-02 14:05:00|8369.7|8366.9|8401.5|8398.7|8402.9|8400.1|8369.3|8366.5|2667
1635862200000|2021-11-02 14:10:00|8401.1|8398.3|8404.7|8401.9|8415.3|8412.5|8396.3|8393.5|2958
1635862500000|2021-11-02 14:15:00|8405.3|8402.5|8409.7|8406.9|8417.3|8414.5|8401.4|8398.6|2156
1635862800000|2021-11-02 14:20:00|8410.7|8407.9|8393.3|8390.5|8413.3|8410.5|8392.8|8390|2078
1635863100000|2021-11-02 14:25:00|8392.9|8390.1|8397.4|8394.6|8406.3|8403.5|8390.3|8387.5|2927
1635863400000|2021-11-02 14:30:00|8396.5|8393.7|8417.2|8414.4|8422.1|8419.3|8392.4|8389.6|2315
1635863700000|2021-11-02 14:35:00|8417.7|8414.9|8426.1|8423.3|8428.1|8425.3|8405.2|8402.4|2002
1635864000000|2021-11-02 14:40:00|8427|8424.2|8402.6|8399.8|8430.1|8427.3|8400.3|8397.5|4035
1635864300000|2021-11-02 14:45:00|8403.6|8400.8|8398.9|8396.1|8415.4|8412.6|8395|8392.2|2237
1635864600000|2021-11-02 14:50:00|8398.4|8395.6|8399|8396.2|8408.4|8405.6|8396|8393.2|1608
1635864900000|2021-11-02 14:55:00|8399.4|8396.6|8405.8|8403|8410.7|8407.9|8394|8391.2|2761
1635865200000|2021-11-02 15:00:00|8405|8402.2|8414.4|8411.6|8420.8|8418|8398.8|8396|2066
1635865500000|2021-11-02 15:05:00|8414.8|8412|8395.9|8393.1|8415.8|8413|8394.8|8392|1759
1635865800000|2021-11-02 15:10:00|8395.8|8393|8398.8|8396|8402.2|8399.4|8389.9|8387.1|1750
1635866100000|2021-11-02 15:15:00|8398.4|8395.6|8403.2|8400.4|8405.5|8402.7|8393.9|8391.1|3271
1635866400000|2021-11-02 15:20:00|8402.8|8400|8403.8|8401|8407.2|8404.4|8393.9|8391.1|1767
1635866700000|2021-11-02 15:25:00|8404.7|8401.9|8411.2|8408.4|8416.6|8413.8|8396.2|8393.4|2426
1635867000000|2021-11-02 15:30:00|8411.6|8408.8|8415.7|8412.9|8423.6|8420.8|8409.7|8406.9|1419
1635867300000|2021-11-02 15:35:00|8416.1|8413.3|8415.1|8412.3|8419.6|8416.8|8407.7|8404.9|1189
1635867600000|2021-11-02 15:40:00|8415.3|8412.5|8415.7|8412.9|8419.7|8416.9|8406.3|8403.5|733
1635867900000|2021-11-02 15:45:00|8416.1|8413.3|8410.6|8407.8|8421.7|8418.9|8408.6|8405.8|1803
1635868200000|2021-11-02 15:50:00|8410.7|8407.9|8400.1|8397.3|8414.1|8411.3|8400.1|8397.3|950
1635868500000|2021-11-02 15:55:00|8401.5|8398.7|8394.7|8391.9|8401.6|8398.8|8380.7|8377.9|2167
1635868800000|2021-11-02 16:00:00|8398.7|8388.7|8396.1|8393.3|8398.7|8393.9|8383.7|8380.9|1199
1635869100000|2021-11-02 16:05:00|8396.6|8393.8|8396|8393.2|8400.1|8397.3|8388.7|8385.9|903
1635869400000|2021-11-02 16:10:00|8395.6|8392.8|8405.7|8402.9|8408.7|8405.9|8393.6|8390.8|1747
1635869700000|2021-11-02 16:15:00|8406.2|8403.4|8418.1|8415.3|8421.5|8418.7|8405.7|8402.9|1541
1635870000000|2021-11-02 16:20:00|8418.2|8415.4|8415.2|8412.4|8423.5|8420.7|8414.7|8411.9|1687
1635870300000|2021-11-02 16:25:00|8415.6|8412.8|8415.5|8412.7|8426.6|8423.8|8413.5|8410.7|3642
1635870600000|2021-11-02 16:30:00|8415.6|8412.8|8424|8421.2|8426.6|8423.8|8411.7|8408.9|2663
1635870900000|2021-11-02 16:35:00|8424.4|8421.6|8413.1|8410.3|8425.5|8422.7|8410.6|8407.8|1837
1635871200000|2021-11-02 16:40:00|8413.5|8410.7|8412.7|8409.9|8419|8416.2|8408.9|8405.3|1207
1635871500000|2021-11-02 16:45:00|8412.3|8409.5|8427.5|8424.7|8434.5|8431.7|8412.3|8409.5|2740
1635871800000|2021-11-02 16:50:00|8427.6|8424.8|8427.4|8424.6|8432.5|8429.7|8422.5|8419.7|1349
1635872100000|2021-11-02 16:55:00|8427|8424.2|8432.5|8429.7|8432.6|8429.8|8425.1|8422.3|797
1635872400000|2021-11-02 17:00:00|8433.3|8430.5|8426.7|8423.9|8435.4|8432.6|8425.7|8422.9|1454
1635872700000|2021-11-02 17:05:00|8427.1|8424.3|8426.1|8423.3|8429.1|8426.3|8420.6|8417.8|808
1635873000000|2021-11-02 17:10:00|8426.2|8423.4|8433.5|8430.7|8436.4|8433.6|8423.7|8420.9|1302
1635873300000|2021-11-02 17:15:00|8435.4|8432.6|8439.5|8436.7|8439.5|8436.7|8432.5|8429.7|1198
1635873600000|2021-11-02 17:20:00|8439.4|8436.6|8447|8444.2|8447.5|8444.7|8438.4|8435.6|1300
1635873900000|2021-11-02 17:25:00|8446.4|8443.6|8444.4|8441.6|8446.9|8444.1|8438.5|8435.7|1228
1635874200000|2021-11-02 17:30:00|8444.9|8442.1|8444.1|8441.3|8446.4|8443.6|8438.5|8435.7|1130
1635874500000|2021-11-02 17:35:00|8444|8441.2|8438.6|8435.8|8446.5|8443.7|8438.6|8435.8|836
1635874800000|2021-11-02 17:40:00|8438.1|8435.3|8436.7|8433.9|8440.6|8437.8|8431.8|8429|1492
1635875100000|2021-11-02 17:45:00|8435.1|8432.3|8437.9|8435.1|8442.7|8439.9|8429.7|8426.9|1674
1635875400000|2021-11-02 17:50:00|8437.8|8435|8440.7|8437.9|8443.7|8440.9|8434.9|8432.1|1223
1635875700000|2021-11-02 17:55:00|8440.8|8438|8442.3|8439.5|8445.1|8442.3|8435.9|8433.1|1204
1635876000000|2021-11-02 18:00:00|8442.7|8439.9|8439.3|8436.5|8445.6|8442.8|8436.8|8434|1230
1635876300000|2021-11-02 18:05:00|8439.7|8436.9|8440.7|8437.9|8442.7|8439.9|8435.8|8433|1267
1635876600000|2021-11-02 18:10:00|8440.8|8438|8443.7|8440.9|8444.2|8441.4|8433.9|8431.1|1309
1635876900000|2021-11-02 18:15:00|8443.8|8441|8453.8|8451|8453.8|8451|8441.8|8439|3018
1635877200000|2021-11-02 18:20:00|8453.7|8450.9|8449.8|8447|8454.8|8452|8445.6|8442.8|2476
1635877500000|2021-11-02 18:25:00|8449.3|8446.5|8451.6|8448.8|8455.7|8452.9|8446.8|8444|9804
1635877800000|2021-11-02 18:30:00|8451.2|8448.4|8430.7|8427.9|8451.6|8448.8|8426.7|8423.9|3031
1635878100000|2021-11-02 18:35:00|8429.7|8426.9|8428.6|8425.8|8434.6|8431.8|8427.5|8424.7|598
1635878400000|2021-11-02 18:40:00|8427.7|8424.9|8425.6|8422.8|8428.6|8425.8|8422.6|8419.8|597
1635878700000|2021-11-02 18:45:00|8426.5|8423.7|8427.4|8424.6|8427.5|8424.7|8424.5|8421.7|707
1635879000000|2021-11-02 18:50:00|8428.4|8425.6|8422.4|8419.6|8431.4|8428.6|8417.5|8414.7|600
1635879300000|2021-11-02 18:55:00|8422.5|8419.7|8423.5|8420.7|8425.9|8423.1|8422.5|8419.7|120
1635879600000|2021-11-02 19:00:00|8423.9|8421.1|8422.5|8419.7|8425.5|8422.7|8421.4|8418.6|96
1635879900000|2021-11-02 19:05:00|8422.9|8420.1|8426.9|8424.1|8426.9|8424.1|8421.4|8418.6|174
1635880200000|2021-11-02 19:10:00|8425.9|8423.1|8428.9|8426.1|8429.5|8426.7|8425.1|8422.3|234
1635880500000|2021-11-02 19:15:00|8429.3|8426.5|8426.4|8423.6|8429.9|8427.1|8423|8420.2|316
1635880800000|2021-11-02 19:20:00|8426.9|8424.1|8425.4|8422.6|8426.9|8424.1|8423.4|8420.6|283
1635881100000|2021-11-02 19:25:00|8427.3|8424.5|8422.4|8419.6|8427.3|8424.5|8420.4|8417.6|256
1635881400000|2021-11-02 19:30:00|8422|8419.2|8425.3|8422.5|8425.3|8422.5|8422|8419.2|77
1635881700000|2021-11-02 19:35:00|8424.9|8422.1|8420.3|8417.5|8426.3|8423.5|8418.2|8415.4|663
1635882000000|2021-11-02 19:40:00|8420.2|8417.4|8424.1|8421.3|8424.1|8421.3|8419.2|8416.4|272
1635882300000|2021-11-02 19:45:00|8424.2|8421.4|8426.2|8423.4|8426.7|8423.9|8424.2|8421.4|383
1635882600000|2021-11-02 19:50:00|8425.4|8422.6|8428.6|8425.8|8429.1|8426.3|8425.2|8422.4|433
1635882900000|2021-11-02 19:55:00|8428.2|8425.4|8430.7|8427.9|8432.1|8429.3|8428.1|8425.3|540
1635883200000|2021-11-02 20:00:00|8430.3|8427.5|8430.1|8427.3|8432.1|8429.3|8429.2|8426.4|154
1635883500000|2021-11-02 20:05:00|8430.6|8427.8|8432.1|8429.3|8432.6|8429.8|8430.1|8427.3|390
1635883800000|2021-11-02 20:10:00|8432|8429.2|8429.6|8426.8|8433.5|8430.7|8428.1|8425.3|188
1635884100000|2021-11-02 20:15:00|8429.5|8426.7|8429|8426.2|8431.1|8428.3|8428.2|8425.4|113
1635884400000|2021-11-02 20:20:00|8429.1|8426.3|8428.6|8425.8|8430.1|8427.3|8427.1|8424.3|40
1635884700000|2021-11-02 20:25:00|8429|8426.2|8423.6|8420.8|8429.1|8426.3|8423.1|8420.3|323
1635885000000|2021-11-02 20:30:00|8424.7|8420.7|8408.7|8405.9|8424.7|8420.7|8408.1|8405.3|572
1635885300000|2021-11-02 20:35:00|8408.2|8405.4|8407.6|8404.8|8409.6|8406.8|8402.2|8399.4|292
1635885600000|2021-11-02 20:40:00|8406|8403.2|8397.7|8394.9|8406.2|8403.4|8395.7|8392.9|474
1635885900000|2021-11-02 20:45:00|8397.8|8395|8393.3|8390.5|8404.7|8401.9|8392.7|8389.9|156
1635886200000|2021-11-02 20:50:00|8393.2|8390.4|8382.2|8378.2|8398.8|8396|8382.2|8376.3|674
1635886500000|2021-11-02 20:55:00|8382|8379.2|8384|8381.2|8387.7|8381.2|8379.6|8376.8|248
1635886800000|2021-11-02 21:00:00|8385|8381|8389.3|8386.5|8413.9|8411.1|8382.9|8378.6|287
1635887100000|2021-11-02 21:05:00|8391.4|8381.4|8383.6|8380.8|8391.4|8382.9|8381.2|8376.1|114
1635887400000|2021-11-02 21:10:00|8389.3|8379.3|8387.8|8377.8|8391.8|8385.8|8385.5|8377.4|2
1635887700000|2021-11-02 21:15:00|8385.7|8382.9|8382.7|8379.9|8387.8|8382.9|8382.7|8377.8|0
1635888000000|2021-11-02 21:20:00|8393.8|8383.8|8388.7|8378.7|8393.8|8383.8|8388.7|8378.7|6
1635888300000|2021-11-02 21:25:00|8388.1|8378.1|8380.3|8377.5|8388.8|8380.9|8380.3|8376|6
1635888600000|2021-11-02 21:30:00|8379.9|8377.1|8387.4|8377.4|8387.9|8377.9|8379.9|8374.3|3
1635888900000|2021-11-02 21:35:00|8387.9|8377.9|8387.9|8377.9|8387.9|8377.9|8387.4|8377.4|0
1635889200000|2021-11-02 21:40:00|8387.8|8377.8|8387.3|8377.3|8388.8|8378.8|8387.3|8377.3|2
1635889500000|2021-11-02 21:45:00|8384.7|8380.7|8381.7|8378.9|8384.9|8381.9|8381.7|8378.8|3
1635889800000|2021-11-02 21:50:00|8384.9|8380.9|8385.2|8382.4|8386.8|8384|8384.9|8380.9|19
1635890100000|2021-11-02 21:55:00|8386.1|8383.3|8394.8|8384.8|8397.3|8387.4|8384.7|8379.2|23
1635897600000|2021-11-03 00:00:00|8379.6|8375.6|8371.4|8368.6|8387.6|8384.6|8370.9|8368.1|288
1635897900000|2021-11-03 00:05:00|8371.8|8369|8363.4|8360.6|8377.8|8375|8362.8|8360|248
1635898200000|2021-11-03 00:10:00|8363.3|8360.5|8358|8355.2|8370.2|8367.4|8358|8355.2|251
1635898500000|2021-11-03 00:15:00|8357.9|8355.1|8353.4|8350.6|8357.9|8355.1|8343.3|8340.5|471
1635898800000|2021-11-03 00:20:00|8354.2|8351.4|8352.2|8349.4|8357.3|8354.5|8352.2|8348.6|18
1635899100000|2021-11-03 00:25:00|8352.3|8349.5|8344.4|8341.6|8353.8|8351|8339.6|8336.7|515
1635899400000|2021-11-03 00:30:00|8345.4|8342.6|8353.4|8350.6|8353.4|8350.6|8342.4|8339.6|113
1635899700000|2021-11-03 00:35:00|8353|8350.2|8352.2|8349.4|8360.3|8357.5|8351|8348.2|396
1635900000000|2021-11-03 00:40:00|8352.6|8349.8|8355.1|8352.3|8359.2|8356.4|8351.2|8348.4|171
1635900300000|2021-11-03 00:45:00|8355|8352.2|8359|8356.2|8361.1|8358.3|8354.6|8351.2|18
1635900600000|2021-11-03 00:50:00|8358.8|8356|8359.2|8356.4|8361.6|8358.2|8354.2|8351.4|90
1635900900000|2021-11-03 00:55:00|8358.2|8355.4|8359.2|8356.4|8360.3|8357.4|8356.2|8353.4|24
1635901200000|2021-11-03 01:00:00|8359.6|8356.8|8353.9|8351.1|8359.7|8356.9|8344.1|8341.3|642
1635901500000|2021-11-03 01:05:00|8354|8351.2|8354|8351.2|8355.1|8352.2|8346|8343.1|260
1635901800000|2021-11-03 01:10:00|8355|8351|8369.5|8366.7|8370.4|8367.6|8348|8345.2|428
1635902100000|2021-11-03 01:15:00|8369.9|8367.1|8372|8369.2|8377.5|8374.7|8367.9|8365.1|421
1635902400000|2021-11-03 01:20:00|8371.5|8368.7|8365.4|8362.6|8371.5|8368.7|8362.4|8359|84
1635902700000|2021-11-03 01:25:00|8364.9|8362.1|8356|8353.2|8365.4|8362.6|8353.9|8351.1|183
1635903000000|2021-11-03 01:30:00|8355.5|8352.7|8351.3|8348.5|8356.4|8353.6|8348.4|8345.6|107
1635903300000|2021-11-03 01:35:00|8351.4|8348.6|8360.2|8357.4|8363.6|8360.8|8350.6|8347.8|76
1635903600000|2021-11-03 01:40:00|8358.8|8356|8339|8336.2|8358.8|8356|8339|8336.2|281
1635903900000|2021-11-03 01:45:00|8338.5|8335.7|8327.6|8324.8|8341.8|8339|8327.3|8324.5|685
1635904200000|2021-11-03 01:50:00|8327.7|8324.9|8327.1|8324.3|8336.2|8333.4|8325.2|8322.4|575
1635904500000|2021-11-03 01:55:00|8327.2|8324.4|8311.2|8308.4|8327.2|8324.4|8310.2|8307.4|879
1635904800000|2021-11-03 02:00:00|8310.7|8307.9|8313.7|8310.9|8314.7|8311.9|8304.2|8301.4|513
1635905100000|2021-11-03 02:05:00|8314.1|8311.3|8316.5|8313.7|8318.1|8315.3|8311.7|8308.9|237
1635905400000|2021-11-03 02:10:00|8317.3|8314.5|8314.5|8311.7|8318|8315.2|8310.1|8307.3|251
1635905700000|2021-11-03 02:15:00|8314.1|8311.3|8317.1|8314.3|8317.7|8314.9|8313.6|8310.8|147
1635906000000|2021-11-03 02:20:00|8317.5|8314.7|8330.9|8328.1|8331.9|8329.1|8317.1|8314.3|254
1635906300000|2021-11-03 02:25:00|8330.5|8327.7|8328.9|8326.1|8332.7|8329.9|8326.5|8323.7|96
1635906600000|2021-11-03 02:30:00|8327.6|8324.8|8334.5|8331.7|8345.5|8342.7|8324.9|8322.1|445
1635906900000|2021-11-03 02:35:00|8334.9|8332.1|8328.3|8325.5|8334.9|8332.1|8326.3|8323.5|157
1635907200000|2021-11-03 02:40:00|8328.2|8325.4|8326.1|8323.3|8330.3|8327.5|8321.2|8318.4|815
1635907500000|2021-11-03 02:45:00|8325.2|8322.4|8325|8322.2|8330.1|8327.2|8318.5|8315.7|387
1635907800000|2021-11-03 02:50:00|8324.2|8321.4|8323|8320.2|8326.3|8323.5|8318.6|8315.8|274
1635908100000|2021-11-03 02:55:00|8323.6|8320.8|8324|8321.2|8332|8329.2|8322.6|8319.8|215
1635908400000|2021-11-03 03:00:00|8323.6|8320.8|8315.8|8313|8327.6|8324.8|8315|8312.2|217
1635908700000|2021-11-03 03:05:00|8316|8313.2|8325|8322.2|8325|8322.2|8312.9|8309.1|156
1635909000000|2021-11-03 03:10:00|8324.6|8321.8|8336.9|8334.1|8338|8335.2|8320.9|8318.1|199
1635909300000|2021-11-03 03:15:00|8336.8|8334|8331.5|8328.7|8337.4|8334.6|8327.9|8325.1|151
1635909600000|2021-11-03 03:20:00|8331.1|8328.3|8324.9|8322.1|8334.9|8332.1|8323.9|8321.1|93
1635909900000|2021-11-03 03:25:00|8325.4|8322.6|8340.5|8337.7|8340.8|8338|8325.4|8322.6|381
1635910200000|2021-11-03 03:30:00|8340.4|8337.6|8336.9|8334.1|8340.5|8337.7|8332.4|8329.6|75
1635910500000|2021-11-03 03:35:00|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8331.1|8328.3|68
1635910800000|2021-11-03 03:40:00|8335|8332.2|8338|8335.2|8339.9|8337.1|8335|8332.2|50
1635911100000|2021-11-03 03:45:00|8337.9|8335.1|8342.1|8339.3|8343|8339.7|8336.5|8333.7|145
1635911400000|2021-11-03 03:50:00|8342|8339.2|8345.3|8342.5|8345.3|8342.5|8340|8337.2|40
1635911700000|2021-11-03 03:55:00|8345.4|8342.6|8345.4|8342.6|8347.9|8345.1|8343|8340.2|142
1635912000000|2021-11-03 04:00:00|8345.8|8343|8348.3|8345.5|8351.3|8348.5|8345|8342.2|125
1635912300000|2021-11-03 04:05:00|8348.2|8345.4|8356.4|8353.6|8356.4|8353.6|8347.8|8345|162
1635912600000|2021-11-03 04:10:00|8357.4|8354.6|8358.8|8356|8360.4|8357.6|8355.5|8352.7|229
1635912900000|2021-11-03 04:15:00|8358.9|8356.1|8355.9|8353.1|8363.4|8360.6|8353.9|8351.1|1135
1635913200000|2021-11-03 04:20:00|8356.8|8354|8360.1|8357.3|8363.6|8360.8|8354.7|8351.9|351
1635913500000|2021-11-03 04:25:00|8360|8357.2|8390.9|8388.1|8391.5|8388.7|8358.3|8355.5|2307
1635913800000|2021-11-03 04:30:00|8391|8388.2|8382.7|8379.9|8395.1|8392.3|8377.7|8374.9|2243
1635914100000|2021-11-03 04:35:00|8380.7|8377.9|8381.1|8378.3|8384.7|8381.9|8377.7|8374.9|364
1635914400000|2021-11-03 04:40:00|8381.6|8378.8|8381.1|8378.3|8383.2|8380.4|8376.5|8373.7|139
1635914700000|2021-11-03 04:45:00|8381.2|8378.4|8376.2|8373.4|8381.2|8378.4|8375.7|8372.9|182
1635915000000|2021-11-03 04:50:00|8376.1|8373.3|8375.7|8372.9|8379.5|8376.7|8373.3|8370.5|148
1635915300000|2021-11-03 04:55:00|8376.1|8373.3|8377.2|8374.4|8378.1|8375.3|8375.6|8372.8|96
1635915600000|2021-11-03 05:00:00|8377.6|8374.8|8383.6|8380.8|8384|8381.2|8376.6|8373.8|78
1635915900000|2021-11-03 05:05:00|8383.2|8380.4|8374.6|8371.8|8383.2|8380.4|8373.2|8370.4|99
1635916200000|2021-11-03 05:10:00|8374.2|8371.4|8371.6|8368.8|8378.6|8375.8|8369.8|8367|95
1635916500000|2021-11-03 05:15:00|8374.1|8371.3|8369.5|8366.7|8374.6|8371.8|8366.5|8363.7|481
1635916800000|2021-11-03 05:20:00|8370.2|8367.4|8366.4|8363.6|8371|8368.2|8365.9|8363.1|56
1635917100000|2021-11-03 05:25:00|8366.9|8364.1|8376.4|8373.6|8379.4|8376.6|8366|8363.2|59
1635917400000|2021-11-03 05:30:00|8376.9|8374.1|8363.4|8360.6|8378.5|8375.7|8360.5|8357.7|267
1635917700000|2021-11-03 05:35:00|8364.1|8361.3|8358.9|8356.1|8365.5|8362.5|8357.8|8355|148
1635918000000|2021-11-03 05:40:00|8359.3|8356.5|8359.2|8356.4|8361.7|8358.9|8353.3|8350.5|226
1635918300000|2021-11-03 05:45:00|8359.6|8356.8|8348.6|8345.8|8361.6|8358.8|8347.7|8344.9|229
1635918600000|2021-11-03 05:50:00|8348.7|8345.9|8350.6|8347.8|8360.1|8357.3|8347.7|8344.9|217
1635918900000|2021-11-03 05:55:00|8350.7|8347.9|8348.9|8346.1|8353.1|8350.3|8346.4|8342.7|198
1635919200000|2021-11-03 06:00:00|8348.5|8345.7|8342.9|8340.1|8353.8|8351|8341.9|8339.1|217
1635919500000|2021-11-03 06:05:00|8342.1|8339.3|8337.9|8335.1|8342.1|8339.3|8333.7|8330.9|407
1635919800000|2021-11-03 06:10:00|8338.4|8335.6|8343.8|8341|8347.8|8345|8338.4|8335.6|255
1635920100000|2021-11-03 06:15:00|8344.7|8341.9|8362.8|8360|8366.5|8361.6|8344.7|8341.9|493
1635920400000|2021-11-03 06:20:00|8361.9|8359.1|8363.3|8360.5|8363.8|8361|8351.4|8348.6|322
1635920700000|2021-11-03 06:25:00|8362.7|8359.9|8372.3|8369.5|8373.8|8371|8358.4|8355.6|188
1635921000000|2021-11-03 06:30:00|8372.4|8369.6|8359.9|8357.1|8373.9|8371|8358|8355.1|124
1635921300000|2021-11-03 06:35:00|8359.8|8357|8357.8|8355|8361.6|8358.8|8357.4|8354.6|77
1635921600000|2021-11-03 06:40:00|8357|8354.2|8359.8|8357|8359.8|8357|8351.8|8348.9|58
1635921900000|2021-11-03 06:45:00|8360.6|8357.8|8348.7|8345.9|8361.8|8359|8345.8|8343|201
1635922200000|2021-11-03 06:50:00|8348.3|8345.5|8360.9|8358.1|8362.3|8359.5|8347.8|8345|114
1635922500000|2021-11-03 06:55:00|8360.4|8357.6|8363.4|8360.6|8366.2|8363.4|8360.4|8357.6|93
1635922800000|2021-11-03 07:00:00|8363.3|8360.5|8363.7|8360.9|8363.7|8360.9|8352.3|8349.5|234
1635923100000|2021-11-03 07:05:00|8363.3|8360.5|8359.7|8356.9|8363.3|8360.5|8346.9|8344.1|194
1635923400000|2021-11-03 07:10:00|8359.3|8356.5|8351.5|8348.7|8359.7|8356.9|8350.5|8347.7|147
1635923700000|2021-11-03 07:15:00|8351.9|8349.1|8346.5|8343.7|8352.1|8349.3|8344.1|8341.3|275
1635924000000|2021-11-03 07:20:00|8346.9|8344.1|8343.5|8340.7|8350.4|8347.6|8337.8|8335|691
1635924300000|2021-11-03 07:25:00|8343.4|8340.6|8340.2|8337.4|8349.3|8346.5|8337.6|8334.8|497
1635924600000|2021-11-03 07:30:00|8340.6|8337.8|8340.4|8337.6|8341.9|8339.1|8332|8329.2|1344
1635924900000|2021-11-03 07:35:00|8341.6|8338.8|8329.4|8326.6|8342.8|8340|8328.4|8325.6|1459
1635925200000|2021-11-03 07:40:00|8329|8326.2|8330.4|8327.6|8333.8|8331|8321.8|8319|1757
1635925500000|2021-11-03 07:45:00|8329.4|8326.6|8327.2|8324.4|8336.2|8333.4|8323.6|8320.8|1229
1635925800000|2021-11-03 07:50:00|8326.7|8323.9|8323.7|8320.9|8333|8330.2|8322.3|8319.5|1445
1635926100000|2021-11-03 07:55:00|8323.3|8320.5|8311.5|8308.7|8324.3|8321.5|8308|8305.2|1611
1635926400000|2021-11-03 08:00:00|8311.7|8308.9|8311.9|8309.1|8316.3|8313.5|8304.4|8301.6|1448
1635926700000|2021-11-03 08:05:00|8312.5|8309.7|8300.1|8297.3|8313.5|8310.7|8297.1|8294.3|1361
1635927000000|2021-11-03 08:10:00|8299.7|8296.9|8300.6|8297.8|8310|8306.7|8293.6|8290.8|1961
1635927300000|2021-11-03 08:15:00|8299.6|8296.8|8298.5|8295.7|8303.5|8300.7|8294.1|8291.3|1199
1635927600000|2021-11-03 08:20:00|8298.6|8295.8|8303.4|8300.6|8308.1|8305.3|8297.1|8294.3|1077
1635927900000|2021-11-03 08:25:00|8303.5|8300.7|8306|8303.2|8308.7|8305.9|8287.8|8285|4710
1635928200000|2021-11-03 08:30:00|8306.1|8303.3|8297.2|8294.4|8316.2|8313.4|8287|8284.2|2718
1635928500000|2021-11-03 08:35:00|8299.6|8296.8|8291|8288.2|8307|8304.2|8289.6|8286.8|1138
1635928800000|2021-11-03 08:40:00|8290.2|8287.4|8291.9|8289.1|8293.4|8290.6|8288|8285.2|664
1635929100000|2021-11-03 08:45:00|8292|8289.2|8309.4|8306.6|8309.8|8307|8287|8284.2|985
1635929400000|2021-11-03 08:50:00|8309|8306.2|8310.8|8308|8323.2|8320.4|8306.8|8304|1808
1635929700000|2021-11-03 08:55:00|8310.9|8308.1|8316.2|8313.4|8319.7|8316.9|8309.8|8307|1097
1635930000000|2021-11-03 09:00:00|8315.8|8313|8312.2|8309.4|8317.5|8314.7|8306.6|8303.8|666
1635930300000|2021-11-03 09:05:00|8311.8|8309|8322.7|8319.9|8323.7|8320.9|8310.8|8308|558
1635930600000|2021-11-03 09:10:00|8323.6|8320.8|8334.5|8331.7|8336.6|8333.8|8321.3|8318.5|856
1635930900000|2021-11-03 09:15:00|8333.7|8330.9|8329.7|8326.9|8334.5|8331.7|8324.1|8321.3|539
1635931200000|2021-11-03 09:20:00|8330.6|8327.8|8318.7|8315.9|8333.1|8330.3|8315.8|8313|842
1635931500000|2021-11-03 09:25:00|8317.9|8315.1|8322.7|8319.9|8327|8324.2|8316.7|8313.9|596
1635931800000|2021-11-03 09:30:00|8322.6|8319.8|8331.6|8328.8|8331.7|8328.9|8322.6|8319.8|419
1635932100000|2021-11-03 09:35:00|8331.7|8328.9|8317.9|8315.1|8333.7|8330.9|8316.7|8313.9|431
1635932400000|2021-11-03 09:40:00|8317.5|8314.7|8307.9|8305.1|8317.9|8315.1|8307.9|8305.1|391
1635932700000|2021-11-03 09:45:00|8308.3|8305.5|8307.7|8304.9|8311.7|8308.9|8306.7|8303.9|694
1635933000000|2021-11-03 09:50:00|8307.2|8304.4|8308.8|8306|8312.7|8309.9|8306.7|8303.9|403
1635933300000|2021-11-03 09:55:00|8308.7|8305.9|8313.6|8310.8|8315.6|8312.8|8306.7|8303.9|541
1635933600000|2021-11-03 10:00:00|8313.5|8310.7|8313.6|8310.8|8319.6|8316.8|8312.6|8309.8|722
1635933900000|2021-11-03 10:05:00|8314.4|8311.6|8307.6|8304.8|8316.5|8313.7|8305.7|8302.9|575
1635934200000|2021-11-03 10:10:00|8306.7|8303.9|8295.8|8293|8311.5|8308.7|8294.9|8292.1|1058
1635934500000|2021-11-03 10:15:00|8294.8|8292|8295.9|8293.1|8300.8|8298|8291.9|8289.1|1887
1635934800000|2021-11-03 10:20:00|8295.8|8293|8289.8|8287|8295.8|8293|8286.9|8284.1|1037
1635935100000|2021-11-03 10:25:00|8289.9|8287.1|8286.9|8284.1|8289.9|8287.1|8281|8278.2|839
1635935400000|2021-11-03 10:30:00|8286.5|8283.7|8281.3|8278.5|8292.8|8290|8280.9|8278.1|906
1635935700000|2021-11-03 10:35:00|8281.4|8278.6|8291.9|8289.1|8295.5|8292.7|8276.8|8274|2386
1635936000000|2021-11-03 10:40:00|8291.4|8288.6|8282|8279.2|8291.8|8289|8282|8279.2|824
1635936300000|2021-11-03 10:45:00|8281.9|8279.1|8284.9|8282.1|8287.3|8284.5|8280.5|8277.7|364
1635936600000|2021-11-03 10:50:00|8284.5|8281.7|8292|8289.2|8293.9|8291.1|8283.5|8280.7|586
1635936900000|2021-11-03 10:55:00|8293|8290.2|8289.1|8286.3|8296.9|8294.1|8289|8286.2|911
1635937200000|2021-11-03 11:00:00|8289.6|8286.8|8277|8274.2|8289.6|8286.8|8272.5|8269.7|1912
1635937500000|2021-11-03 11:05:00|8277.1|8274.3|8265.1|8262.3|8277.9|8275.1|8264.9|8262.1|2530
1635937800000|2021-11-03 11:10:00|8265|8262.2|8276.2|8273.4|8277.2|8274.4|8260.3|8257.5|2645
1635938100000|2021-11-03 11:15:00|8276.6|8273.8|8284|8281.2|8286|8283.2|8268.3|8265.5|927
1635938400000|2021-11-03 11:20:00|8283.9|8281.1|8286|8283.2|8291|8288.2|8281|8278.2|530
1635938700000|2021-11-03 11:25:00|8285.9|8283.1|8302|8299.2|8302.4|8299.6|8280.1|8277.3|1179
1635939000000|2021-11-03 11:30:00|8301.2|8298.4|8289.1|8286.3|8301.2|8298.4|8289.1|8286.3|439
1635939300000|2021-11-03 11:35:00|8289.6|8286.8|8283.1|8280.3|8291|8288.2|8279.2|8276.4|1530
1635939600000|2021-11-03 11:40:00|8283.2|8280.4|8284.9|8282.1|8285.1|8282.3|8276.9|8274.1|691
1635939900000|2021-11-03 11:45:00|8284.8|8282|8281.5|8278.7|8284.9|8282.1|8276.9|8274.1|397
1635940200000|2021-11-03 11:50:00|8281.9|8279.1|8272.5|8269.7|8282.9|8280.1|8271.5|8268.7|650
1635940500000|2021-11-03 11:55:00|8271.9|8269.1|8275.5|8272.7|8277|8274.2|8265.5|8262.7|513
1635940800000|2021-11-03 12:00:00|8274|8271.2|8269.5|8266.7|8277|8274.2|8265.2|8262.4|671
1635941100000|2021-11-03 12:05:00|8269.1|8266.3|8283.1|8280.3|8283.1|8280.3|8259.4|8256.6|1403
1635941400000|2021-11-03 12:10:00|8283.5|8280.7|8285.2|8282.4|8288.1|8285.3|8274.8|8272|587
1635941700000|2021-11-03 12:15:00|8285.1|8282.3|8283.3|8280.5|8288.6|8285.8|8277.1|8274.3|504
1635942000000|2021-11-03 12:20:00|8284.3|8281.5|8274.1|8271.3|8288.8|8286|8274.1|8271.3|415
1635942300000|2021-11-03 12:25:00|8274.5|8271.7|8281.1|8278.3|8281.5|8278.7|8267|8264.2|733
1635942600000|2021-11-03 12:30:00|8281.3|8278.5|8291.6|8288.8|8295.1|8292.3|8275.1|8272.3|1339
1635942900000|2021-11-03 12:35:00|8291.2|8288.4|8290.2|8287.4|8293.6|8290.8|8287|8284.2|764
1635943200000|2021-11-03 12:40:00|8289.8|8287|8282.7|8279.9|8294.2|8291.4|8281.2|8278.4|1202
1635943500000|2021-11-03 12:45:00|8282.3|8279.5|8267.7|8264.9|8288.9|8285.4|8265.2|8262.4|2489
1635943800000|2021-11-03 12:50:00|8267.3|8264.5|8269.8|8267|8275.4|8272.6|8260.4|8257.6|2150
1635944100000|2021-11-03 12:55:00|8269|8266.2|8264.4|8261.6|8270.9|8268.1|8262.4|8259.6|1198
1635944400000|2021-11-03 13:00:00|8263.9|8261.1|8219.3|8216.5|8264|8261.2|8218.3|8215.5|7620
1635944700000|2021-11-03 13:05:00|8220.3|8217.5|8223.9|8221.1|8236.2|8233.4|8217.3|8214.5|4629
1635945000000|2021-11-03 13:10:00|8225.3|8222.5|8221|8218.2|8225.8|8223|8208.2|8205.4|3519
1635945300000|2021-11-03 13:15:00|8221.1|8218.3|8256.5|8253.7|8257.5|8254.7|8216.6|8213.8|6123
1635945600000|2021-11-03 13:20:00|8257.5|8254.7|8243.7|8240.9|8257.5|8254.7|8236.5|8233.7|1997
1635945900000|2021-11-03 13:25:00|8243.6|8240.8|8235.5|8232.7|8246.5|8243.7|8232|8229.2|1825
1635946200000|2021-11-03 13:30:00|8234.7|8231.9|8251.4|8248.6|8252.4|8249.6|8227.6|8224.8|2078
1635946500000|2021-11-03 13:35:00|8251|8248.2|8249|8246.2|8259.4|8256.6|8237.9|8235.1|3336
1635946800000|2021-11-03 13:40:00|8248.6|8245.8|8264.2|8261.4|8265.3|8262.5|8240.8|8238|2704
1635947100000|2021-11-03 13:45:00|8264.4|8261.6|8264.2|8261.4|8268.7|8265.9|8257.1|8254.3|2229
1635947400000|2021-11-03 13:50:00|8264.6|8261.8|8269|8266.2|8271.9|8269.1|8258.7|8255.9|1739
1635947700000|2021-11-03 13:55:00|8269.4|8266.6|8270.4|8267.6|8286.5|8283.7|8269|8266.2|1572
1635948000000|2021-11-03 14:00:00|8270|8267.2|8280|8277.2|8288.9|8286.1|8260|8257.2|2134
1635948300000|2021-11-03 14:05:00|8279.8|8277|8280.2|8277.4|8286.4|8283.6|8276.3|8273.5|1971
1635948600000|2021-11-03 14:10:00|8280.3|8277.5|8271.3|8268.5|8281.9|8279.1|8262.5|8259.7|2305
1635948900000|2021-11-03 14:15:00|8271.5|8268.7|8283.5|8280.7|8285.5|8282.7|8259.5|8256.7|2458
1635949200000|2021-11-03 14:20:00|8283.1|8280.3|8266.1|8263.3|8286.6|8283.8|8262.5|8259.3|4307
1635949500000|2021-11-03 14:25:00|8265.3|8262.5|8274.3|8271.5|8276.2|8271.7|8263.6|8260.8|3124
1635949800000|2021-11-03 14:30:00|8274.4|8271.6|8249.1|8246.3|8274.4|8271.6|8236.6|8233.8|5658
1635950100000|2021-11-03 14:35:00|8249.5|8246.7|8226.1|8223.3|8253.9|8251.1|8220.2|8217.4|3458
1635950400000|2021-11-03 14:40:00|8226.3|8223.5|8257.9|8255.1|8263.9|8261.1|8215.3|8212.5|3258
1635950700000|2021-11-03 14:45:00|8258.4|8255.6|8234.9|8232.1|8258.4|8255.6|8233.1|8230.3|1682
1635951000000|2021-11-03 14:50:00|8235.7|8232.9|8229.8|8227|8237.9|8235.1|8225.8|8223|2029
1635951300000|2021-11-03 14:55:00|8228.8|8226|8227.4|8224.6|8240.3|8237.5|8222.3|8219.5|1725
1635951600000|2021-11-03 15:00:00|8228.2|8225.4|8199.6|8196.8|8233|8230.2|8199.2|8196.4|5518
1635951900000|2021-11-03 15:05:00|8199.2|8196.4|8202.7|8199.9|8207.1|8204.3|8193.2|8190.4|4311
1635952200000|2021-11-03 15:10:00|8202.6|8199.8|8189.2|8186.4|8207|8204.2|8187.1|8184.3|3273
1635952500000|2021-11-03 15:15:00|8189.1|8186.3|8192.2|8189.4|8196.6|8193.8|8185.2|8182.4|2637
1635952800000|2021-11-03 15:20:00|8191.8|8189|8177.3|8174.5|8194.2|8191.4|8177.3|8174.5|3111
1635953100000|2021-11-03 15:25:00|8174.5|8171.7|8204.3|8201.5|8206.2|8203.4|8166.5|8163.7|4952
1635953400000|2021-11-03 15:30:00|8204.2|8201.4|8196.2|8193.4|8211|8208.2|8193.8|8191|2344
1635953700000|2021-11-03 15:35:00|8195.8|8193|8212.1|8209.3|8217|8214.2|8193.8|8191|1301
1635954000000|2021-11-03 15:40:00|8211.9|8209.1|8201.9|8199.1|8218|8215.2|8200.1|8197.3|2461
1635954300000|2021-11-03 15:45:00|8200.3|8197.5|8193.1|8190.3|8201.1|8198.3|8185.1|8182.3|1482
1635954600000|2021-11-03 15:50:00|8193.5|8190.7|8196.1|8193.3|8205.4|8202.6|8188.1|8185.3|1632
1635954900000|2021-11-03 15:55:00|8195.1|8192.3|8186.1|8183.3|8203.1|8200.3|8185.5|8182.7|1507
1635955200000|2021-11-03 16:00:00|8186.6|8183.8|8185.1|8182.3|8192.1|8189.3|8180.1|8176.4|2288
1635955500000|2021-11-03 16:05:00|8185.9|8183.1|8187.1|8184.3|8189.1|8186.3|8176|8173.2|2830
1635955800000|2021-11-03 16:10:00|8187.7|8184.9|8181.1|8178.3|8196.2|8193.4|8173.2|8170.4|1824
1635956100000|2021-11-03 16:15:00|8181|8178.2|8197.9|8195.1|8199|8196.2|8177.1|8174.3|1952
1635956400000|2021-11-03 16:20:00|8198|8195.2|8191.3|8188.5|8205|8202.2|8186|8183.2|2526
1635956700000|2021-11-03 16:25:00|8191.2|8188.4|8186.7|8183.9|8205.8|8203|8186.7|8183.9|3674
1635957000000|2021-11-03 16:30:00|8186.6|8183.8|8211.6|8208.8|8212|8209.2|8181.3|8178.2|3145
1635957300000|2021-11-03 16:35:00|8211.2|8208.4|8213.6|8210.8|8214.5|8211.7|8207.5|8204.7|1245
1635957600000|2021-11-03 16:40:00|8214.5|8211.7|8202.6|8199.8|8214.5|8211.7|8198.5|8195.7|1553
1635957900000|2021-11-03 16:45:00|8202.7|8199.9|8217.3|8214.5|8219.3|8216.5|8201.3|8198.5|1730
1635958200000|2021-11-03 16:50:00|8217.7|8214.9|8200.9|8198.1|8220.2|8217.4|8197.4|8194.6|2507
1635958500000|2021-11-03 16:55:00|8201.3|8198.5|8209.3|8206.5|8211.2|8208.4|8193.4|8190.6|1267
1635958800000|2021-11-03 17:00:00|8210.3|8207.5|8210.4|8207.6|8215.2|8212.4|8207.4|8204.6|1443
1635959100000|2021-11-03 17:05:00|8210.3|8207.5|8216.3|8213.5|8218.2|8215.4|8210.3|8207.5|1349
1635959400000|2021-11-03 17:10:00|8216.2|8213.4|8232|8229.2|8233|8230.2|8214.3|8211.5|2621
1635959700000|2021-11-03 17:15:00|8232.1|8229.3|8216.2|8213.4|8235.5|8232.7|8215.7|8212.9|1969
1635960000000|2021-11-03 17:20:00|8215.4|8212.6|8215.8|8213|8225.1|8222.3|8213.3|8210.5|1054
1635960300000|2021-11-03 17:25:00|8216.2|8213.4|8215.2|8212.4|8226.1|8223.3|8215.2|8212.4|673
1635960600000|2021-11-03 17:30:00|8215.3|8212.5|8200.6|8197.8|8217.6|8214.8|8197.4|8194.6|2080
1635960900000|2021-11-03 17:35:00|8199.6|8196.8|8203.5|8200.7|8207.5|8204.7|8199.6|8196.8|1222
1635961200000|2021-11-03 17:40:00|8203.6|8200.8|8201.2|8198.4|8214.6|8211.8|8201.2|8198.4|1341
1635961500000|2021-11-03 17:45:00|8200.8|8198|8187.8|8185|8208.2|8205.4|8187.8|8185|2524
1635961800000|2021-11-03 17:50:00|8187.4|8184.6|8176.7|8173.9|8189.2|8186.4|8174.8|8172|1546
1635962100000|2021-11-03 17:55:00|8176.8|8174|8179.8|8177|8188.2|8185.4|8175.8|8173|887
1635962400000|2021-11-03 18:00:00|8179.4|8176.6|8211.4|8208.6|8217.6|8214.8|8175.9|8173.1|3746
1635962700000|2021-11-03 18:05:00|8212.2|8209.4|8212.3|8209.5|8215.3|8212.5|8202.6|8199.8|2148
1635963000000|2021-11-03 18:10:00|8211.3|8208.5|8195.5|8192.7|8215.3|8212.5|8195.5|8192.7|2078
1635963300000|2021-11-03 18:15:00|8196.1|8193.3|8207.7|8204.9|8213.3|8210.5|8195.7|8192.9|1871
1635963600000|2021-11-03 18:20:00|8207.6|8204.8|8183.9|8181.1|8211.8|8209|8181.5|8178.7|3147
1635963900000|2021-11-03 18:25:00|8182.9|8180.1|8171.9|8169.1|8188.8|8186|8170.5|8167.7|8400
1635964200000|2021-11-03 18:30:00|8172|8169.2|8167.9|8165.1|8176.8|8174|8163.2|8160.4|3645
1635964500000|2021-11-03 18:35:00|8168.7|8165.9|8126.9|8124.1|8169.8|8167|8126.9|8124.1|4915
1635964800000|2021-11-03 18:40:00|8127.9|8125.1|8139.9|8137.1|8141.9|8139.1|8126.9|8124.1|2668
1635965100000|2021-11-03 18:45:00|8140.3|8137.5|8138.9|8136.1|8144.4|8141.6|8130.5|8127.7|1312
1635965400000|2021-11-03 18:50:00|8139.4|8136.6|8115|8112.2|8140.8|8138|8111.1|8108.3|1909
1635965700000|2021-11-03 18:55:00|8115.9|8113.1|8100.5|8097.7|8117.9|8115.1|8100|8097.2|2185
1635966000000|2021-11-03 19:00:00|8100.8|8098|8122.9|8120.1|8124.1|8121.3|8099.1|8095.9|2077
1635966300000|2021-11-03 19:05:00|8123.3|8120.5|8120.8|8118|8130.7|8127.9|8114.9|8112.1|2145
1635966600000|2021-11-03 19:10:00|8120.6|8117.8|8122.8|8120|8125.8|8123|8116.9|8114.1|594
1635966900000|2021-11-03 19:15:00|8123.2|8120.4|8119.5|8116.7|8128.1|8125.3|8118.8|8116|580
1635967200000|2021-11-03 19:20:00|8119.9|8117.1|8108|8105.2|8121|8118.2|8107|8104.2|909
1635967500000|2021-11-03 19:25:00|8108.8|8106|8115.5|8112.7|8120.4|8117.6|8105|8102.2|659
1635967800000|2021-11-03 19:30:00|8115|8112.2|8109.6|8106.8|8116|8113.2|8108.1|8105.3|496
1635968100000|2021-11-03 19:35:00|8109.1|8106.3|8111.7|8108.9|8112.1|8109.3|8104.6|8101.8|378
1635968400000|2021-11-03 19:40:00|8111.6|8108.8|8111.6|8108.8|8114.9|8112.1|8110|8107.2|295
1635968700000|2021-11-03 19:45:00|8111.4|8108.6|8089.8|8087|8111.4|8108.6|8087.2|8084.4|1980
1635969000000|2021-11-03 19:50:00|8090.1|8087.3|8101.6|8098.8|8103.5|8100.7|8088.1|8085.3|358
1635969300000|2021-11-03 19:55:00|8101.2|8098.4|8099.8|8097|8101.3|8098.5|8093.3|8090.5|593
1635969600000|2021-11-03 20:00:00|8100.3|8097.5|8099.3|8096.5|8101.2|8098.4|8094.9|8092.1|255
1635969900000|2021-11-03 20:05:00|8098.9|8096.1|8102.3|8099.5|8102.3|8099.5|8097.3|8094.5|216
1635970200000|2021-11-03 20:10:00|8101.9|8099.1|8109.8|8107|8111.7|8108.9|8099.3|8096.5|351
1635970500000|2021-11-03 20:15:00|8108.9|8106.1|8109.2|8106.4|8113.8|8111|8108.2|8105.4|237
1635970800000|2021-11-03 20:20:00|8108.8|8106|8110.7|8107.9|8113.3|8110.5|8107.2|8104.4|184
1635971100000|2021-11-03 20:25:00|8111.2|8108.4|8113.2|8110.4|8115.3|8112.5|8109.7|8106.9|194
1635971400000|2021-11-03 20:30:00|8112.4|8109.6|8107.9|8105.1|8115.9|8113.1|8106.9|8104.1|324
1635971700000|2021-11-03 20:35:00|8108|8105.2|8098.5|8095.7|8108.4|8105.6|8097.9|8095.1|298
1635972000000|2021-11-03 20:40:00|8097.9|8095.1|8099.5|8096.7|8100.4|8097.6|8095.9|8093.1|158
1635972300000|2021-11-03 20:45:00|8099|8096.2|8101.6|8098.8|8105.4|8102.6|8097.5|8094.7|132
1635972600000|2021-11-03 20:50:00|8101.1|8098.3|8110|8107.2|8110.6|8107.7|8101|8097.6|128
1635972900000|2021-11-03 20:55:00|8109.6|8106.8|8107.5|8104.7|8111|8108.2|8105.5|8101.8|122
1635973200000|2021-11-03 21:00:00|8108.5|8104.5|8109.3|8099.3|8111.5|8104.5|8107.8|8097.8|0
1635973500000|2021-11-03 21:05:00|8108.1|8098.1|8117.3|8107.3|8117.3|8109.3|8107.8|8097.8|5
1635973800000|2021-11-03 21:10:00|8114.8|8112|8117.8|8107.8|8120.7|8114.7|8114.8|8105.8|26
1635974100000|2021-11-03 21:15:00|8117.3|8107.3|8114.6|8104.6|8117.3|8107.3|8112.2|8102.2|16
1635974400000|2021-11-03 21:20:00|8114.2|8104.2|8115.6|8105.6|8119.1|8114.6|8112.6|8102.7|3
1635974700000|2021-11-03 21:25:00|8116.1|8106.1|8109.7|8099.7|8116.1|8106.1|8109.7|8099.7|0
1635975000000|2021-11-03 21:30:00|8099.1|8096.3|8103.9|8093.9|8108.5|8098.5|8096.6|8090.2|928
1635975300000|2021-11-03 21:35:00|8104.4|8094.4|8104.4|8094.4|8105.3|8097.4|8100.9|8094.3|216
1635975600000|2021-11-03 21:40:00|8104.5|8094.5|8103.1|8093.1|8104.5|8095.6|8096.9|8093|611
1635975900000|2021-11-03 21:45:00|8103.5|8093.5|8106.1|8096.1|8113.1|8106.7|8101.5|8093.2|26
1635976200000|2021-11-03 21:50:00|8104.8|8102|8103.4|8100.6|8109.7|8106.7|8100|8093.6|24
1635976500000|2021-11-03 21:55:00|8110.1|8100.1|8114.2|8104.2|8118|8114.1|8105.8|8096.1|85
1635984000000|2021-11-04 00:00:00|8130|8127.2|8113.4|8110.6|8135.7|8132.7|8113.4|8110.5|509
1635984300000|2021-11-04 00:05:00|8113.6|8110.8|8119.4|8115.4|8119.9|8117.1|8110.1|8107.3|125
1635984600000|2021-11-04 00:10:00|8119.5|8115.5|8116.5|8112.5|8122.5|8119.5|8115.5|8112.4|22
1635984900000|2021-11-04 00:15:00|8115.5|8112.7|8121.3|8118.5|8122.8|8120|8114.4|8111.4|178
1635985200000|2021-11-04 00:20:00|8121.7|8118.9|8119.4|8116.6|8121.9|8119.1|8114.3|8111.5|73
1635985500000|2021-11-04 00:25:00|8119.8|8117|8120.4|8117.6|8126.2|8123.4|8118.4|8115.6|255
1635985800000|2021-11-04 00:30:00|8120.3|8117.5|8114.3|8111.5|8121.5|8118.5|8114.3|8110.5|80
1635986100000|2021-11-04 00:35:00|8113.5|8110.7|8112.4|8109.6|8114.8|8112|8111.4|8108.6|21
1635986400000|2021-11-04 00:40:00|8112.3|8109.5|8108.2|8105.4|8112.3|8109.5|8102.4|8099.6|287
1635986700000|2021-11-04 00:45:00|8108.9|8106.1|8103.2|8100.4|8109.7|8106.9|8103.2|8100.4|76
1635987000000|2021-11-04 00:50:00|8103.1|8100.3|8097.2|8094.4|8105.2|8102.4|8097.2|8094.4|81
1635987300000|2021-11-04 00:55:00|8097.6|8094.8|8099.6|8096.8|8101.8|8099|8096.7|8093.9|59
1635987600000|2021-11-04 01:00:00|8099.5|8096.7|8103.7|8100.9|8112.8|8110|8098.6|8095.8|1099
1635987900000|2021-11-04 01:05:00|8103.4|8100.6|8093.2|8090.4|8103.4|8100.6|8092.2|8089.4|737
1635988200000|2021-11-04 01:10:00|8092.5|8089.7|8087.2|8084.4|8094.2|8091.4|8087.2|8084.4|756
1635988500000|2021-11-04 01:15:00|8086.4|8083.6|8092.3|8089.5|8093.3|8090.5|8084.2|8081.4|1021
1635988800000|2021-11-04 01:20:00|8092.7|8089.9|8094.3|8091.5|8094.3|8091.5|8086.3|8083.5|340
1635989100000|2021-11-04 01:25:00|8093.8|8091|8085.9|8083.1|8095.3|8092.5|8083.2|8080.4|480
1635989400000|2021-11-04 01:30:00|8085.7|8082.9|8083.2|8080.4|8087.7|8084.9|8083.2|8080.4|551
1635989700000|2021-11-04 01:35:00|8084.2|8081.4|8086.7|8083.9|8090.4|8087.6|8083.8|8081|273
1635990000000|2021-11-04 01:40:00|8087|8084.2|8085.3|8082.5|8092|8089.2|8085|8082.2|490
1635990300000|2021-11-04 01:45:00|8086|8083.2|8093|8090.2|8095.7|8092.9|8085|8082.2|678
1635990600000|2021-11-04 01:50:00|8093.4|8090.6|8090|8087.2|8095.6|8092.8|8089.6|8086.8|239
1635990900000|2021-11-04 01:55:00|8089.6|8086.8|8105.1|8102.3|8105.2|8102.4|8089.4|8086.6|262
1635991200000|2021-11-04 02:00:00|8104.6|8101.8|8097.8|8095|8111.2|8108.4|8097.4|8094.6|318
1635991500000|2021-11-04 02:05:00|8098.8|8096|8110.8|8108|8113.1|8110.3|8096.6|8093.8|219
1635991800000|2021-11-04 02:10:00|8110.6|8107.8|8111|8108.2|8116.6|8113.8|8110.5|8107.7|287
1635992100000|2021-11-04 02:15:00|8111.5|8108.7|8115.9|8113.1|8120.6|8117.8|8111|8108.2|432
1635992400000|2021-11-04 02:20:00|8116.8|8114|8112.1|8109.3|8117.2|8114.4|8111.6|8108.8|117
1635992700000|2021-11-04 02:25:00|8112.6|8109.8|8111.5|8108.7|8116.1|8113.3|8111|8108.2|75
1635993000000|2021-11-04 02:30:00|8111|8108.2|8105.1|8102.3|8115|8112.2|8104.1|8101.3|234
1635993300000|2021-11-04 02:35:00|8104.6|8101.8|8105|8102.2|8105.2|8102.2|8096.6|8093.8|164
1635993600000|2021-11-04 02:40:00|8105.2|8102.4|8102.2|8099.4|8108.6|8105.8|8098.2|8095.4|79
1635993900000|2021-11-04 02:45:00|8100.2|8097.4|8100.5|8097.7|8103.9|8101.1|8099.6|8096.8|130
1635994200000|2021-11-04 02:50:00|8100.2|8097.4|8102.9|8100.1|8103.5|8100.7|8096.5|8093.7|117
1635994500000|2021-11-04 02:55:00|8103.4|8100.6|8108.5|8105.7|8117.5|8114.7|8100.9|8098.1|729
1635994800000|2021-11-04 03:00:00|8108.9|8106.1|8117.8|8115|8121.7|8116.5|8108.5|8105.7|430
1635995100000|2021-11-04 03:05:00|8117.7|8114.9|8110.8|8108|8117.8|8115|8108.9|8106.1|142
1635995400000|2021-11-04 03:10:00|8110.4|8107.6|8110.3|8107.5|8113.3|8110.5|8109.3|8106.5|61
1635995700000|2021-11-04 03:15:00|8110.5|8107.7|8110.4|8107.6|8113.3|8110.5|8110.3|8107.5|98
1635996000000|2021-11-04 03:20:00|8111.1|8108.3|8110.7|8107.9|8112.3|8109.5|8109.2|8106.4|128
1635996300000|2021-11-04 03:25:00|8110.8|8108|8105.1|8102.3|8110.8|8108|8104.2|8101.4|477
1635996600000|2021-11-04 03:30:00|8105.2|8102.4|8104.8|8102|8109.6|8106.8|8103.8|8101|25
1635996900000|2021-11-04 03:35:00|8104.4|8101.6|8107.8|8105|8109.7|8106.9|8103.8|8101|50
1635997200000|2021-11-04 03:40:00|8107.7|8104.9|8106.8|8104|8109.1|8106.3|8105.9|8103.1|21
1635997500000|2021-11-04 03:45:00|8107.2|8104.4|8112.7|8109.9|8112.7|8109.9|8105.3|8102.5|39
1635997800000|2021-11-04 03:50:00|8112.8|8110|8111.5|8108.7|8113.2|8110.4|8108.5|8105.7|70
1635998100000|2021-11-04 03:55:00|8111.7|8108.9|8111.5|8108.7|8113.8|8111|8111|8108.2|57
1635998400000|2021-11-04 04:00:00|8112.5|8109.7|8110.5|8107.7|8114.5|8111.7|8110|8107.2|70
1635998700000|2021-11-04 04:05:00|8108.6|8105.8|8111|8108.2|8111.5|8108.7|8106|8103.2|69
1635999000000|2021-11-04 04:10:00|8111.5|8108.7|8109|8106.2|8112.5|8109.7|8108.1|8105.3|90
1635999300000|2021-11-04 04:15:00|8109.1|8106.3|8111.5|8108.7|8113.6|8110.8|8108|8105.2|42
1635999600000|2021-11-04 04:20:00|8112.3|8109.5|8115|8112.2|8117|8114.2|8112.1|8109.3|80
1635999900000|2021-11-04 04:25:00|8115.7|8112.9|8113.6|8110.8|8117|8114.2|8111.6|8108.8|44
1636000200000|2021-11-04 04:30:00|8113.5|8110.7|8114.9|8112.1|8119|8116.2|8112.6|8109.8|91
1636000500000|2021-11-04 04:35:00|8115.1|8112.3|8116.4|8113.6|8118.1|8115.3|8115.1|8112.3|92
1636000800000|2021-11-04 04:40:00|8115.5|8112.7|8116.4|8113.6|8117.5|8114.7|8115.5|8112.7|28
1636001100000|2021-11-04 04:45:00|8116|8113.2|8113.4|8110.6|8116.4|8113.6|8112|8109.2|13
1636001400000|2021-11-04 04:50:00|8114.4|8111.6|8116.9|8114.1|8117.4|8114.6|8113.4|8110.6|20
1636001700000|2021-11-04 04:55:00|8116|8113.2|8113.4|8110.6|8117|8114.2|8112.4|8109.6|102
1636002000000|2021-11-04 05:00:00|8113|8110.2|8115.1|8112.3|8117.9|8115.1|8112.9|8110.1|92
1636002300000|2021-11-04 05:05:00|8116.1|8113.3|8115.1|8112.3|8116.1|8113.3|8114.1|8111.3|10
1636002600000|2021-11-04 05:10:00|8114.7|8111.9|8114.6|8111.8|8119.7|8116.9|8114.1|8111.3|34
1636002900000|2021-11-04 05:15:00|8115.4|8112.6|8115.6|8112.8|8119.1|8116.3|8114.6|8111.8|52
1636003200000|2021-11-04 05:20:00|8115.7|8112.9|8118.7|8115.9|8119.1|8116.3|8115.6|8112.8|53
1636003500000|2021-11-04 05:25:00|8118.1|8115.3|8120.6|8117.8|8124.5|8121.7|8117.3|8114.5|86
1636003800000|2021-11-04 05:30:00|8120.5|8117.7|8129.1|8126.3|8134.7|8131.9|8119.7|8116.9|381
1636004100000|2021-11-04 05:35:00|8128.7|8125.9|8121.4|8118.6|8129.6|8126.8|8118.7|8115.9|84
1636004400000|2021-11-04 05:40:00|8121.3|8118.5|8129.7|8126.9|8129.7|8126.9|8120.7|8117.9|125
1636004700000|2021-11-04 05:45:00|8130|8127.2|8130.3|8127.5|8138.1|8135.3|8124.2|8121.4|457
1636005000000|2021-11-04 05:50:00|8130.5|8127.7|8126.4|8123.6|8135.6|8132.8|8123.3|8120.5|273
1636005300000|2021-11-04 05:55:00|8126|8123.2|8134.3|8131.5|8134.6|8131.5|8125.5|8122.7|90
1636005600000|2021-11-04 06:00:00|8134.5|8131.7|8145.8|8143|8147.2|8144.4|8128.8|8126|328
1636005900000|2021-11-04 06:05:00|8145.3|8142.5|8146.4|8143.6|8147.2|8144.4|8142.3|8139.5|184
1636006200000|2021-11-04 06:10:00|8146.1|8143.3|8136|8133.2|8146.4|8143.6|8135|8132.2|258
1636006500000|2021-11-04 06:15:00|8135.9|8133.1|8134|8131.2|8142|8139.2|8134|8131.2|200
1636006800000|2021-11-04 06:20:00|8134.4|8131.6|8129.4|8126.6|8135.4|8132.6|8126|8123.2|164
1636007100000|2021-11-04 06:25:00|8129.6|8126.8|8126.6|8123.8|8129.6|8126.8|8122.5|8119.7|118
1636007400000|2021-11-04 06:30:00|8126.5|8123.7|8117.6|8114.8|8131.4|8128.6|8117.5|8114.7|185
1636007700000|2021-11-04 06:35:00|8117.5|8114.7|8112.6|8109.8|8120.4|8117.6|8107.9|8105.1|206
1636008000000|2021-11-04 06:40:00|8113.4|8110.6|8119.4|8116.6|8120.4|8117.6|8110.5|8107.7|72
1636008300000|2021-11-04 06:45:00|8119|8116.2|8121.6|8118.8|8130|8127.2|8118|8115.2|161
1636008600000|2021-11-04 06:50:00|8121.5|8118.7|8128.2|8125.4|8128.4|8125.4|8114|8111.2|726
1636008900000|2021-11-04 06:55:00|8128.3|8125.5|8129.3|8126.5|8132|8129.2|8124.2|8121.4|354
1636009200000|2021-11-04 07:00:00|8129.2|8126.4|8141.5|8138.7|8143|8140.2|8128.7|8125.9|314
1636009500000|2021-11-04 07:05:00|8141.1|8138.3|8154.3|8151.5|8155.9|8153.1|8141.1|8138.3|667
1636009800000|2021-11-04 07:10:00|8154.5|8151.7|8161.3|8158.5|8162.9|8160.1|8154.3|8151.5|509
1636010100000|2021-11-04 07:15:00|8160.9|8158.1|8170.8|8168|8171.7|8168.9|8160|8157.2|571
1636010400000|2021-11-04 07:20:00|8170.9|8168.1|8162.9|8160.1|8173.8|8171|8160.9|8158.1|266
1636010700000|2021-11-04 07:25:00|8163.6|8160.8|8157.9|8155.1|8168.2|8165.4|8153.1|8150.3|584
1636011000000|2021-11-04 07:30:00|8157.1|8154.3|8173.2|8170.4|8173.2|8170.4|8155.5|8152.7|343
1636011300000|2021-11-04 07:35:00|8173.7|8170.9|8194.8|8192|8194.8|8192|8172.3|8169.5|868
1636011600000|2021-11-04 07:40:00|8194.4|8191.6|8201.6|8198.8|8204|8201.2|8192.6|8189.8|1407
1636011900000|2021-11-04 07:45:00|8200.7|8197.9|8223|8220.2|8228.6|8225.8|8200.6|8197.8|1499
1636012200000|2021-11-04 07:50:00|8223.6|8220.8|8206.2|8203.4|8224|8221.2|8193.5|8190.7|1600
1636012500000|2021-11-04 07:55:00|8205.8|8203|8214.1|8211.3|8224.6|8221.8|8203.9|8201.1|1557
1636012800000|2021-11-04 08:00:00|8214.2|8211.4|8219.3|8216.5|8228.4|8225.6|8209.5|8206.7|867
1636013100000|2021-11-04 08:05:00|8219.5|8216.7|8238.3|8235.5|8239.3|8236.5|8219.4|8216.6|933
1636013400000|2021-11-04 08:10:00|8237.9|8235.1|8247.3|8244.5|8248.2|8245.4|8237.9|8235.1|1108
1636013700000|2021-11-04 08:15:00|8247.7|8244.9|8262|8259.2|8264|8261.2|8243.3|8240.5|1686
1636014000000|2021-11-04 08:20:00|8260|8257.2|8237.4|8234.6|8260|8257.2|8235.3|8232.5|1984
1636014300000|2021-11-04 08:25:00|8237.5|8234.7|8213|8210.2|8245.1|8242.3|8210.4|8207.6|5015
1636014600000|2021-11-04 08:30:00|8212.2|8209.4|8238.8|8236|8245.9|8243.1|8212.1|8209.3|2696
1636014900000|2021-11-04 08:35:00|8238.2|8235.4|8232.8|8230|8239.7|8236.9|8226.8|8224|394
1636015200000|2021-11-04 08:40:00|8232.5|8229.7|8238|8235.2|8243.4|8240.6|8231.7|8228.9|768
1636015500000|2021-11-04 08:45:00|8237.6|8234.8|8242.2|8239.4|8243.5|8240.7|8235.2|8232.4|671
1636015800000|2021-11-04 08:50:00|8241.6|8238.8|8252.8|8250|8252.8|8250|8239.3|8236.5|1267
1636016100000|2021-11-04 08:55:00|8253.1|8250.3|8260.6|8257.8|8269.1|8266.3|8251.3|8248.5|1605
1636016400000|2021-11-04 09:00:00|8259.7|8256.9|8272.6|8269.8|8273.8|8271|8257.7|8254.9|1586
1636016700000|2021-11-04 09:05:00|8273|8270.2|8276.5|8273.7|8281.3|8278.5|8268.6|8265.8|2938
1636017000000|2021-11-04 09:10:00|8276.6|8273.8|8273.8|8271|8279.5|8276.7|8264.8|8262|1067
1636017300000|2021-11-04 09:15:00|8274.2|8271.4|8286.2|8283.4|8287.2|8284.4|8269.2|8266.4|1343
1636017600000|2021-11-04 09:20:00|8287|8284.2|8283.8|8281|8288.1|8285.3|8275.9|8273.1|1431
1636017900000|2021-11-04 09:25:00|8283.4|8280.6|8276.4|8273.6|8286.3|8283.5|8266.6|8263.8|1217
1636018200000|2021-11-04 09:30:00|8276.3|8273.5|8269.6|8266.8|8279.4|8276.6|8267.4|8264.6|730
1636018500000|2021-11-04 09:35:00|8270|8267.2|8266.9|8264.1|8272.4|8269.6|8256|8253.2|1267
1636018800000|2021-11-04 09:40:00|8267.3|8264.5|8263.7|8260.9|8267.8|8265|8256.4|8253.6|656
1636019100000|2021-11-04 09:45:00|8263.4|8260.6|8265.3|8262.5|8265.3|8262.5|8257.4|8254.6|429
1636019400000|2021-11-04 09:50:00|8265.7|8262.9|8261.8|8259|8266.3|8263.5|8261.3|8258.5|262
1636019700000|2021-11-04 09:55:00|8262|8259.2|8272.2|8269.4|8273|8270.2|8261.7|8258.9|973
1636020000000|2021-11-04 10:00:00|8272.1|8269.3|8291.2|8288.4|8293|8290.2|8270.6|8267.8|1595
1636020300000|2021-11-04 10:05:00|8291.1|8288.3|8290.2|8287.4|8293|8290.2|8287.1|8284.3|614
1636020600000|2021-11-04 10:10:00|8290.1|8287.3|8292.3|8289.5|8295.9|8293.1|8284.3|8281.5|698
1636020900000|2021-11-04 10:15:00|8292.1|8289.3|8295|8292.2|8296|8293.2|8280.3|8277.5|1142
1636021200000|2021-11-04 10:20:00|8294|8291.2|8301.4|8298.6|8302|8299.2|8291.8|8289|788
1636021500000|2021-11-04 10:25:00|8301|8298.2|8313|8310.2|8316|8313.2|8300.6|8297.8|1232
1636021800000|2021-11-04 10:30:00|8313.8|8311|8316.6|8313.8|8316.6|8313.8|8307|8304.2|953
1636022100000|2021-11-04 10:35:00|8318.4|8315.6|8317.8|8315|8319.6|8316.8|8313.8|8311|915
1636022400000|2021-11-04 10:40:00|8317.9|8315.1|8319.6|8316.8|8320.9|8318.1|8314.9|8312.1|720
1636022700000|2021-11-04 10:45:00|8318.7|8315.9|8325.1|8322.3|8327.6|8324.8|8317.4|8314.6|1654
1636023000000|2021-11-04 10:50:00|8325.5|8322.7|8322.5|8319.7|8328.7|8324.8|8316.5|8313.7|1991
1636023300000|2021-11-04 10:55:00|8322.9|8320.1|8332.2|8329.4|8336.1|8333.3|8322.5|8319.7|1451
1636023600000|2021-11-04 11:00:00|8332.6|8329.8|8328.6|8325.8|8336.1|8333.3|8320.5|8317.7|1394
1636023900000|2021-11-04 11:05:00|8326.5|8323.7|8318.7|8315.9|8328.5|8325.7|8313.7|8310.9|1112
1636024200000|2021-11-04 11:10:00|8318.3|8315.5|8318|8315.2|8320.1|8317.3|8313.8|8311|731
1636024500000|2021-11-04 11:15:00|8318.5|8315.7|8323|8320.2|8325.5|8322.7|8311.4|8308.6|1320
1636024800000|2021-11-04 11:20:00|8323.1|8320.3|8332.4|8329.6|8337.3|8334.5|8321.6|8318.8|1082
1636025100000|2021-11-04 11:25:00|8332.8|8330|8329.1|8326.3|8334.4|8331.6|8327.4|8324.6|633
1636025400000|2021-11-04 11:30:00|8329|8326.2|8336.5|8333.7|8340.6|8337.8|8322.2|8319.4|1216
1636025700000|2021-11-04 11:35:00|8336.6|8333.8|8346.5|8343.7|8348.4|8345.6|8334.5|8331.7|1001
1636026000000|2021-11-04 11:40:00|8346.9|8344.1|8355.3|8352.5|8355.3|8352.5|8341.5|8338.7|1317
1636026300000|2021-11-04 11:45:00|8354.3|8351.5|8353.6|8350.8|8355|8352.2|8345.5|8342.7|763
1636026600000|2021-11-04 11:50:00|8353.3|8350.5|8349.7|8346.9|8354.6|8351.8|8341.6|8338.8|672
1636026900000|2021-11-04 11:55:00|8349.6|8346.8|8348.9|8346.1|8351.4|8348.6|8346.1|8340.8|659
1636027200000|2021-11-04 12:00:00|8350.4|8347.6|8350.5|8347.7|8354.4|8351.6|8343.5|8340.7|805
1636027500000|2021-11-04 12:05:00|8350.9|8348.1|8360.9|8358.1|8363.3|8360.5|8344.5|8341.7|1853
1636027800000|2021-11-04 12:10:00|8361.3|8358.5|8361.3|8358.5|8365.2|8362.4|8357.2|8354.4|811
1636028100000|2021-11-04 12:15:00|8361.2|8358.4|8350.4|8347.6|8363.1|8360.3|8349.5|8346.7|1273
1636028400000|2021-11-04 12:20:00|8350.3|8347.5|8335.1|8332.3|8353|8350.2|8330.3|8327.5|2464
1636028700000|2021-11-04 12:25:00|8335.5|8332.7|8339.5|8336.7|8341.3|8338.5|8330.6|8327.8|1604
1636029000000|2021-11-04 12:30:00|8340|8337.2|8351.3|8348.5|8353.3|8350.5|8338.6|8335.8|982
1636029300000|2021-11-04 12:35:00|8351.5|8348.7|8360.2|8357.4|8361.1|8358.3|8344.4|8341.6|982
1636029600000|2021-11-04 12:40:00|8360.7|8357.9|8352.6|8349.8|8363.1|8360.3|8351.7|8348.9|753
1636029900000|2021-11-04 12:45:00|8352.7|8349.9|8356.2|8353.4|8358.2|8355.4|8347.2|8344.4|804
1636030200000|2021-11-04 12:50:00|8355.8|8353|8357.4|8354.6|8357.4|8354.6|8346.4|8343.6|1041
1636030500000|2021-11-04 12:55:00|8357|8354.2|8370|8367.2|8372.2|8369.4|8355.4|8352.6|2324
1636030800000|2021-11-04 13:00:00|8369.9|8367.1|8384.1|8381.3|8388|8385.2|8362|8359.2|4087
1636031100000|2021-11-04 13:05:00|8384|8381.2|8409.4|8406.6|8411.9|8409.1|8379.9|8377.1|3794
1636031400000|2021-11-04 13:10:00|8409.5|8406.7|8403.4|8400.6|8415.9|8413.1|8392.1|8389.3|2973
1636031700000|2021-11-04 13:15:00|8403.5|8400.7|8415.1|8412.3|8417|8414.2|8403.5|8400.7|1900
1636032000000|2021-11-04 13:20:00|8415|8412.2|8395.1|8392.3|8421.9|8419.1|8395.1|8392.3|3202
1636032300000|2021-11-04 13:25:00|8394.7|8391.9|8389.5|8386.7|8406.3|8403.5|8388.1|8385.3|2045
1636032600000|2021-11-04 13:30:00|8389.1|8386.3|8392.4|8389.6|8407.8|8405|8387.4|8384.6|2687
1636032900000|2021-11-04 13:35:00|8391.9|8389.1|8375.7|8372.9|8403.4|8400.6|8364.3|8361.5|4465
1636033200000|2021-11-04 13:40:00|8376.3|8373.5|8373.5|8370.7|8389.6|8386.8|8372.3|8369.5|2184
1636033500000|2021-11-04 13:45:00|8373.9|8371.1|8370.2|8367.4|8387.5|8384.7|8363.7|8360.9|3712
1636033800000|2021-11-04 13:50:00|8370.1|8367.3|8355|8352.2|8374.6|8371.8|8352.7|8349.9|3048
1636034100000|2021-11-04 13:55:00|8354.8|8352|8360.9|8358.1|8375.9|8373.1|8353|8350.2|3415
1636034400000|2021-11-04 14:00:00|8361.1|8358.3|8303.9|8301.1|8368.9|8366.1|8303.6|8300.8|5372
1636034700000|2021-11-04 14:05:00|8303.8|8301|8316.9|8314.1|8341.2|8337.8|8301.6|8298.8|4956
1636035000000|2021-11-04 14:10:00|8316.6|8313.8|8317.9|8315.1|8333.7|8330.9|8313.6|8310.8|4038
1636035300000|2021-11-04 14:15:00|8317.5|8314.7|8272.1|8269.3|8328.2|8325.4|8269.1|8266.3|4212
1636035600000|2021-11-04 14:20:00|8271.7|8268.9|8261.8|8259|8291.1|8288.3|8238.6|8235.8|7208
1636035900000|2021-11-04 14:25:00|8261.5|8258.7|8246.7|8243.9|8265.5|8262.7|8244.7|8241.9|4068
1636036200000|2021-11-04 14:30:00|8246.5|8243.7|8283.4|8280.6|8284.2|8281.4|8233.8|8231|4671
1636036500000|2021-11-04 14:35:00|8283.3|8280.5|8315.3|8312.5|8317.2|8314.4|8271.3|8268.5|5549
1636036800000|2021-11-04 14:40:00|8315.6|8312.8|8281.8|8279|8316.6|8313.8|8278.5|8275.7|3807
1636037100000|2021-11-04 14:45:00|8281.9|8279.1|8260.4|8257.6|8293|8290.2|8254.9|8252.1|2629
1636037400000|2021-11-04 14:50:00|8259.9|8257.1|8234.6|8231.8|8260.4|8257.6|8230.1|8227.3|4045
1636037700000|2021-11-04 14:55:00|8234.2|8231.4|8252.5|8249.7|8258.3|8255.5|8225.2|8222.4|4679
1636038000000|2021-11-04 15:00:00|8252.3|8249.5|8226.1|8223.3|8252.5|8249.7|8225.7|8222.9|3617
1636038300000|2021-11-04 15:05:00|8226.5|8223.7|8229.8|8227|8233.4|8230.6|8221.8|8219|3941
1636038600000|2021-11-04 15:10:00|8229.7|8226.9|8233.4|8230.6|8240.7|8237.9|8225.7|8222.9|3057
1636038900000|2021-11-04 15:15:00|8233.5|8230.7|8204.7|8201.9|8234|8231.2|8180.9|8178.1|6760
1636039200000|2021-11-04 15:20:00|8204.3|8201.5|8182.6|8179.8|8214.2|8211.4|8181.8|8179|3747
1636039500000|2021-11-04 15:25:00|8181.9|8179.1|8149.4|8146.6|8183.6|8180.8|8137.1|8134.1|8302
1636039800000|2021-11-04 15:30:00|8148.9|8146.1|8142|8139.2|8166.6|8163.8|8123.6|8120.8|7857
1636040100000|2021-11-04 15:35:00|8141.6|8138.8|8167.9|8165.1|8173.1|8170.3|8138|8135.2|4079
1636040400000|2021-11-04 15:40:00|8167.4|8164.6|8164.1|8161.3|8173.2|8170.4|8158|8155.2|2262
1636040700000|2021-11-04 15:45:00|8162.6|8159.8|8158.3|8155.5|8169|8166.2|8154.8|8152|1930
1636041000000|2021-11-04 15:50:00|8159.1|8156.3|8164.3|8161.5|8165.3|8162.5|8141|8138.2|3024
1636041300000|2021-11-04 15:55:00|8164|8161.2|8199.3|8196.5|8207.2|8204.4|8163.3|8160.5|4703
1636041600000|2021-11-04 16:00:00|8202.3|8199.5|8239.8|8237|8246.8|8244|8199.9|8197.1|5586
1636041900000|2021-11-04 16:05:00|8240.7|8237.9|8264.5|8261.7|8270.3|8267.5|8235.8|8233|4527
1636042200000|2021-11-04 16:10:00|8264.6|8261.8|8249.6|8246.8|8266.5|8263.7|8238.6|8235.8|2364
1636042500000|2021-11-04 16:15:00|8249.2|8246.4|8223.7|8220.9|8253.8|8251|8204|8201.2|3833
1636042800000|2021-11-04 16:20:00|8223.4|8220.6|8199.5|8196.7|8230|8227.2|8196.8|8194|3245
1636043100000|2021-11-04 16:25:00|8199.3|8196.5|8164.1|8161.3|8205.3|8202.5|8162.1|8159.3|8894
1636043400000|2021-11-04 16:30:00|8164.2|8161.4|8188.2|8185.4|8191.2|8188.4|8164.2|8161.4|3949
1636043700000|2021-11-04 16:35:00|8188.5|8185.7|8184.2|8181.4|8191.2|8188.4|8170.5|8167.7|2032
1636044000000|2021-11-04 16:40:00|8183.2|8180.4|8192.2|8189.4|8192.2|8189.4|8170.3|8167.5|1228
1636044300000|2021-11-04 16:45:00|8191.8|8189|8161.4|8158.6|8192.1|8189.3|8158.3|8155.5|2272
1636044600000|2021-11-04 16:50:00|8161.8|8159|8163.6|8160.8|8171.4|8168.6|8159.4|8156.6|1825
1636044900000|2021-11-04 16:55:00|8163.4|8160.6|8145.4|8142.6|8168.4|8165.6|8143.5|8140.7|1338
1636045200000|2021-11-04 17:00:00|8145.8|8143|8136.3|8133.5|8145.8|8143|8117.7|8114.9|3875
1636045500000|2021-11-04 17:05:00|8135.3|8132.5|8144|8141.2|8148|8145.2|8132|8129.2|2133
1636045800000|2021-11-04 17:10:00|8143.9|8141.1|8135.1|8132.3|8146.9|8144.1|8134.2|8131.4|1041
1636046100000|2021-11-04 17:15:00|8135.5|8132.7|8108.1|8105.3|8135.5|8132.7|8108|8105.2|2511
1636046400000|2021-11-04 17:20:00|8107.7|8104.9|8128.1|8125.3|8128.7|8125.9|8092.2|8089.4|3902
1636046700000|2021-11-04 17:25:00|8127.1|8124.3|8143.7|8140.9|8146.7|8143.9|8121.1|8118.3|1344
1636047000000|2021-11-04 17:30:00|8143.3|8140.5|8134.3|8131.5|8156.8|8154|8133.1|8130.3|2093
1636047300000|2021-11-04 17:35:00|8134.1|8131.3|8110.9|8108.1|8136.1|8133.3|8110.4|8107.6|1426
1636047600000|2021-11-04 17:40:00|8111.1|8108.3|8117.5|8114.7|8130.8|8128|8102.4|8099.6|1596
1636047900000|2021-11-04 17:45:00|8117.7|8114.9|8097.3|8094.5|8117.7|8114.9|8092.3|8089|2467
1636048200000|2021-11-04 17:50:00|8099.3|8096.5|8110.9|8108.1|8116.5|8113.7|8096.3|8093.5|3497
1636048500000|2021-11-04 17:55:00|8111.5|8108.7|8092.6|8089.8|8113.5|8110.7|8089.6|8086.8|2071
1636048800000|2021-11-04 18:00:00|8092.7|8089.9|8088.6|8085.8|8093.1|8090.3|8084.6|8081.8|4669
1636049100000|2021-11-04 18:05:00|8088.2|8085.4|8089|8086.2|8094.5|8091.7|8084.7|8081.9|3272
1636049400000|2021-11-04 18:10:00|8088.2|8085.4|8077.2|8074.4|8088.5|8085.7|8077.1|8074.3|4539
1636049700000|2021-11-04 18:15:00|8078.1|8075.3|8064.9|8062.1|8080.2|8077.4|8055.1|8052.3|9043
1636050000000|2021-11-04 18:20:00|8066.4|8063.6|8012.2|8009.4|8072.9|8070.1|8011.4|8008.6|9569
1636050300000|2021-11-04 18:25:00|8011.8|8009|8023.8|8021|8037.6|8034.8|7997.2|7994.4|12773
1636050600000|2021-11-04 18:30:00|8025.3|8022.5|8028.8|8026|8033.7|8030.9|8007.5|8004.7|4070
1636050900000|2021-11-04 18:35:00|8028.7|8025.9|8027.9|8025.1|8032.3|8029.5|8014.7|8011.9|1087
1636051200000|2021-11-04 18:40:00|8028|8025.2|8037.6|8034.8|8038.1|8035.3|8024.8|8022|1139
1636051500000|2021-11-04 18:45:00|8038|8035.2|8035.5|8032.7|8048|8045.2|8035.5|8032.7|1331
1636051800000|2021-11-04 18:50:00|8035|8032.2|8025.4|8022.6|8037.8|8035|8025.4|8022.6|554
1636052100000|2021-11-04 18:55:00|8026|8023.2|8015.7|8012.9|8026.4|8023.6|8014.6|8011.8|1706
1636052400000|2021-11-04 19:00:00|8015.6|8012.8|8018.2|8015.4|8024.1|8021.3|8012.5|8009.7|484
1636052700000|2021-11-04 19:05:00|8018.1|8015.3|8009.6|8006.8|8025.6|8022.8|8009.6|8006.8|442
1636053000000|2021-11-04 19:10:00|8010|8007.2|8021.6|8018.8|8024.9|8022.1|8008.6|8005.8|583
1636053300000|2021-11-04 19:15:00|8021.4|8018.6|8018.9|8016.1|8028.3|8025.5|8016.9|8014.1|630
1636053600000|2021-11-04 19:20:00|8019.4|8016.6|8026.5|8023.7|8031.6|8028.8|8018.6|8015.8|405
1636053900000|2021-11-04 19:25:00|8026|8023.2|8032.5|8029.7|8035.5|8032.7|8025.5|8022.7|517
1636054200000|2021-11-04 19:30:00|8033.3|8030.5|8046|8043.2|8047.5|8044.7|8033.2|8030.4|445
1636054500000|2021-11-04 19:35:00|8045.5|8042.7|8037.1|8034.3|8053.6|8048.1|8037.1|8034.3|638
1636054800000|2021-11-04 19:40:00|8037.5|8034.7|8032.5|8029.7|8039.5|8036.7|8025.1|8022.3|296
1636055100000|2021-11-04 19:45:00|8031.7|8028.9|8040.9|8038.1|8049.9|8047.1|8029.5|8026.7|635
1636055400000|2021-11-04 19:50:00|8040.5|8037.7|8040.9|8038.1|8042.5|8039.7|8031|8028.2|257
1636055700000|2021-11-04 19:55:00|8041|8038.2|8038.8|8036|8041.2|8038.4|8034|8031.2|285
1636056000000|2021-11-04 20:00:00|8038.7|8035.9|8050.7|8047.9|8051.2|8048.4|8038.7|8035.9|294
1636056300000|2021-11-04 20:05:00|8051.1|8048.3|8051.2|8048.4|8054.6|8051.8|8049.3|8046.5|261
1636056600000|2021-11-04 20:10:00|8051.3|8048.5|8051.7|8048.9|8056.7|8053.9|8049.2|8046.4|465
1636056900000|2021-11-04 20:15:00|8051.8|8049|8054.6|8051.8|8056.6|8053.8|8048.7|8045.9|565
1636057200000|2021-11-04 20:20:00|8053.8|8051|8051|8048.2|8055.6|8052.8|8050|8047.2|237
1636057500000|2021-11-04 20:25:00|8051.2|8048.4|8056.5|8053.7|8056.9|8054.1|8051.2|8048.4|408
1636057800000|2021-11-04 20:30:00|8056|8053.2|8057.5|8054.7|8057.9|8055.1|8055|8052.2|89
1636058100000|2021-11-04 20:35:00|8057.1|8054.3|8065.4|8062.6|8068.4|8062.6|8054.9|8052.1|589
1636058400000|2021-11-04 20:40:00|8065|8062.2|8073|8070.2|8073|8070.2|8063.5|8060.7|226
1636058700000|2021-11-04 20:45:00|8073.9|8071.1|8086.5|8083.7|8088.6|8085.6|8072|8069.2|226
1636059000000|2021-11-04 20:50:00|8086.4|8083.6|8075.9|8073.1|8087.4|8084.6|8073.5|8070.3|244
1636059300000|2021-11-04 20:55:00|8076.2|8073.4|8069.1|8066.3|8079.8|8077|8068.1|8065.3|252
1636059600000|2021-11-04 21:00:00|8069.5|8066.7|8068.2|8058.2|8073.7|8066.7|8068.1|8058.1|15
1636059900000|2021-11-04 21:05:00|8069.3|8059.3|8069.2|8059.2|8070.7|8060.7|8068.2|8058.2|0
1636060200000|2021-11-04 21:10:00|8067.7|8057.7|8063.9|8053.9|8072.5|8062.5|8063.9|8053.9|39
1636060500000|2021-11-04 21:15:00|8062.8|8052.8|8054|8051.2|8062.9|8052.9|8040.8|8034.9|125
1636060800000|2021-11-04 21:20:00|8054.9|8052.1|8061.1|8051.1|8062.1|8054.8|8054.9|8051.1|22
1636061100000|2021-11-04 21:25:00|8061.5|8051.5|8057.6|8053.6|8061.5|8053.6|8057.6|8051|6
1636061400000|2021-11-04 21:30:00|8056.5|8053.7|8071.4|8061.4|8072.9|8066.5|8056.3|8053.4|106
1636061700000|2021-11-04 21:35:00|8071.5|8061.5|8069.4|8066.6|8075|8067.1|8066.9|8061.5|8
1636062000000|2021-11-04 21:40:00|8070|8067.2|8069.5|8066.7|8070|8067.2|8069.2|8066.4|10
1636062300000|2021-11-04 21:45:00|8069.2|8066.4|8069.3|8065.3|8069.6|8066.6|8069.2|8065.3|8
1636062600000|2021-11-04 21:50:00|||||||||23
1636062900000|2021-11-04 21:55:00|8069.1|8066.3|8069.3|8065.3|8072.1|8066.9|8068.2|8061.8|24
1636070400000|2021-11-05 00:00:00|8109.9|8107.1|8126.8|8124|8127.3|8124.5|8107.4|8104|403
1636070700000|2021-11-05 00:05:00|8126.4|8123.6|8133.9|8131.1|8135|8132|8115.4|8112.6|412
1636071000000|2021-11-05 00:10:00|8134|8131.2|8141.9|8139.1|8142.6|8139.8|8134|8131.2|164
1636071300000|2021-11-05 00:15:00|8141.6|8138.8|8145.9|8143.1|8149|8145.8|8140.9|8138.1|125
1636071600000|2021-11-05 00:20:00|8144.8|8142|8143.9|8141.1|8144.8|8142|8137.9|8134.8|32
1636071900000|2021-11-05 00:25:00|8143.4|8140.6|8128.9|8126.1|8143.9|8141.1|8128|8125.2|41
1636072200000|2021-11-05 00:30:00|8129.8|8125.8|8124|8121.2|8130|8127.1|8122.4|8119.6|76
1636072500000|2021-11-05 00:35:00|8123.8|8121|8117.8|8115|8126|8123.2|8117.8|8115|94
1636072800000|2021-11-05 00:40:00|8117.3|8114.5|8121.3|8118.5|8121.3|8118.5|8113.8|8111|48
1636073100000|2021-11-05 00:45:00|8121|8118.2|8112.6|8109.8|8121|8118.2|8110.3|8107.5|212
1636073400000|2021-11-05 00:50:00|8112.9|8110.1|8117|8114.2|8117.8|8115|8109.8|8107|68
1636073700000|2021-11-05 00:55:00|8118.2|8115.4|8120.3|8117.5|8126.8|8124|8115.7|8112.9|516
1636074000000|2021-11-05 01:00:00|8119.3|8116.5|8105|8102.2|8134.1|8130.7|8096.5|8093.7|610
1636074300000|2021-11-05 01:05:00|8106|8103.2|8122.8|8120|8129|8126.2|8106|8103.2|213
1636074600000|2021-11-05 01:10:00|8123|8120.2|8103.7|8100.9|8123.2|8120.2|8103.2|8099.8|388
1636074900000|2021-11-05 01:15:00|8104.5|8101.7|8090.7|8087.9|8105.7|8102.9|8090.7|8087.9|169
1636075200000|2021-11-05 01:20:00|8091.1|8088.3|8091.2|8088.4|8094.2|8091.4|8080.7|8077.9|301
1636075500000|2021-11-05 01:25:00|8090.7|8087.9|8097.5|8094.7|8098.7|8095.7|8085.2|8081.9|663
1636075800000|2021-11-05 01:30:00|8096.7|8093.9|8106.4|8103.6|8107.4|8104.6|8093.5|8090.7|181
1636076100000|2021-11-05 01:35:00|8106.8|8104|8100.4|8097.6|8109.8|8104.8|8098.1|8095.2|114
1636076400000|2021-11-05 01:40:00|8099.4|8096.6|8111.4|8108.6|8113.7|8110.8|8094.1|8091.3|206
1636076700000|2021-11-05 01:45:00|8111.9|8109.1|8122.5|8119.7|8122.5|8119.7|8102.9|8100.1|460
1636077000000|2021-11-05 01:50:00|8122.4|8119.6|8105.5|8102.7|8126.4|8123.6|8101.9|8099.1|526
1636077300000|2021-11-05 01:55:00|8105.4|8102.6|8090.4|8087.6|8105.9|8103.1|8089.6|8086.6|159
1636077600000|2021-11-05 02:00:00|8090.6|8087.8|8088.5|8085.7|8093.9|8091.1|8084.5|8081.7|349
1636077900000|2021-11-05 02:05:00|8089|8086.2|8106.4|8103.6|8109.6|8106.6|8089|8086.2|212
1636078200000|2021-11-05 02:10:00|8106.5|8103.7|8109.9|8107.1|8110.5|8107.7|8102.1|8099.3|110
1636078500000|2021-11-05 02:15:00|8109.7|8106.9|8097.7|8094.9|8110.2|8107.4|8090|8086.9|781
1636078800000|2021-11-05 02:20:00|8097.2|8094.4|8101.8|8099|8102.8|8100|8094.2|8091.4|43
1636079100000|2021-11-05 02:25:00|8101.3|8098.5|8100.7|8097.9|8101.8|8099|8095|8091.9|44
1636079400000|2021-11-05 02:30:00|8100.3|8097.5|8089.9|8087.1|8103.8|8100|8089.3|8086.5|96
1636079700000|2021-11-05 02:35:00|8089.8|8087|8090.3|8087.5|8092.8|8090|8085.9|8082.9|85
1636080000000|2021-11-05 02:40:00|8090.8|8088|8091.7|8088.9|8099.9|8097|8090.8|8088|111
1636080300000|2021-11-05 02:45:00|8091.8|8089|8101.8|8099|8105.8|8103|8090.3|8087.5|103
1636080600000|2021-11-05 02:50:00|8100.8|8098|8092.8|8090|8101.6|8098.8|8089.8|8087|39
1636080900000|2021-11-05 02:55:00|8093.5|8090.7|8092.8|8090|8099.8|8097|8089.3|8086.5|141
1636081200000|2021-11-05 03:00:00|8091.8|8089|8090.7|8087.9|8093.8|8091|8086.6|8083.8|63
1636081500000|2021-11-05 03:05:00|8090.2|8087.4|8089.9|8087.1|8093.2|8090.4|8085.2|8082|70
1636081800000|2021-11-05 03:10:00|8089.7|8086.9|8097.8|8095|8098.6|8095.8|8085.8|8083|96
1636082100000|2021-11-05 03:15:00|8097.7|8094.9|8109.8|8107|8113.3|8110.5|8096.7|8093.9|282
1636082400000|2021-11-05 03:20:00|8110.8|8106.8|8109.7|8106.9|8112.7|8109.9|8106.8|8103.9|57
1636082700000|2021-11-05 03:25:00|8108.7|8105.9|8108.8|8106|8110.7|8107.9|8104.2|8101.4|74
1636083000000|2021-11-05 03:30:00|8108.7|8105.9|8104.3|8101.5|8108.9|8106|8104.2|8101.4|39
1636083300000|2021-11-05 03:35:00|8104.2|8101.4|8105.5|8102.7|8105.5|8102.7|8104.2|8101.4|35
1636083600000|2021-11-05 03:40:00|8105.7|8102.9|8104.8|8102|8106.1|8103.3|8104.1|8101.3|64
1636083900000|2021-11-05 03:45:00|8105.1|8102.3|8111.1|8108.3|8113|8110.2|8104.8|8102|164
1636084200000|2021-11-05 03:50:00|8110.9|8108.1|8108.9|8106.1|8110.9|8108.1|8106.8|8103.7|44
1636084500000|2021-11-05 03:55:00|8108.7|8105.9|8108.1|8105.3|8109.2|8106.4|8106.2|8103.4|33
1636084800000|2021-11-05 04:00:00|8107.7|8104.9|8112.1|8109.3|8113.1|8110.3|8107.7|8104.9|77
1636085100000|2021-11-05 04:05:00|8112.5|8109.7|8111.5|8108.7|8112.6|8109.8|8110.5|8107.7|20
1636085400000|2021-11-05 04:10:00|8111.6|8108.8|8112.4|8109.6|8112.7|8109.6|8110.7|8107.9|8
1636085700000|2021-11-05 04:15:00|8112.1|8109.3|8110.1|8107.3|8113.2|8110.4|8109.2|8106.4|105
1636086000000|2021-11-05 04:20:00|8110.2|8107.4|8112.1|8109.3|8113.1|8110.3|8107.7|8104.9|36
1636086300000|2021-11-05 04:25:00|8111.6|8108.8|8116|8113.2|8116|8113.2|8109.7|8106.9|46
1636086600000|2021-11-05 04:30:00|8116.2|8113.4|8104.7|8101.9|8117.5|8114.7|8104.2|8101.4|59
1636086900000|2021-11-05 04:35:00|8105|8102.2|8105|8102.2|8107|8104.2|8104|8101.2|23
1636087200000|2021-11-05 04:40:00|8106|8103.2|8103.9|8101.1|8106.9|8104.1|8103.9|8101.1|31
1636087500000|2021-11-05 04:45:00|8103.5|8100.7|8099.4|8096.6|8103.5|8100.7|8095.6|8092.8|91
1636087800000|2021-11-05 04:50:00|8099.5|8096.7|8100.6|8097.8|8101.4|8098.6|8098.6|8095.8|24
1636088100000|2021-11-05 04:55:00|8099.6|8096.8|8100.1|8097.3|8101|8098.2|8098|8095.2|20
1636088400000|2021-11-05 05:00:00|8100|8097.2|8098.6|8095.8|8100.5|8097.7|8097.1|8094.3|22
1636088700000|2021-11-05 05:05:00|8098.1|8095.3|8089.2|8086.4|8098.1|8095.3|8088.8|8086|143
1636089000000|2021-11-05 05:10:00|8088.8|8086|8083.9|8081.1|8088.8|8086|8081.1|8078.3|297
1636089300000|2021-11-05 05:15:00|8084.1|8081.3|8071.4|8068.6|8084.1|8081.3|8067.9|8065.1|314
1636089600000|2021-11-05 05:20:00|8071.1|8068.3|8073.4|8070.6|8076.4|8073.6|8071.1|8068.3|97
1636089900000|2021-11-05 05:25:00|8073.9|8071.1|8071|8068.2|8076.9|8074.1|8069|8066.1|50
1636090200000|2021-11-05 05:30:00|8070.9|8068.1|8068|8065.2|8076.9|8074.1|8064.5|8061.7|286
1636090500000|2021-11-05 05:35:00|8067.3|8064.5|8082|8079.2|8082|8079.2|8058|8055.2|329
1636090800000|2021-11-05 05:40:00|8082.1|8079.3|8074.1|8071.3|8082.1|8079.3|8070.1|8067.3|131
1636091100000|2021-11-05 05:45:00|8073.6|8070.8|8062.1|8058.1|8080|8077.2|8056.9|8054|438
1636091400000|2021-11-05 05:50:00|8062|8058|8051.4|8048.6|8063.4|8060.6|8048.6|8045.8|445
1636091700000|2021-11-05 05:55:00|8051.2|8048.4|8047.8|8045|8053.3|8050.5|8044.6|8041.8|396
1636092000000|2021-11-05 06:00:00|8048|8045.2|8037.7|8034.9|8050.4|8047.5|8036.7|8033.9|305
1636092300000|2021-11-05 06:05:00|8036.7|8033.9|8022.7|8019.9|8038.1|8035.3|8021.5|8018.7|700
1636092600000|2021-11-05 06:10:00|8022.3|8019.5|8022.7|8019.9|8031.4|8028.6|8021.9|8019.1|445
1636092900000|2021-11-05 06:15:00|8022.6|8019.8|8010.2|8007.4|8023.6|8020.8|8008.6|8005.8|781
1636093200000|2021-11-05 06:20:00|8009.8|8007|8007|8004.2|8013.6|8010.8|8005.4|8002.6|479
1636093500000|2021-11-05 06:25:00|8007.4|8004.6|8009.3|8006.5|8013.5|8010.7|8006.7|8003.9|510
1636093800000|2021-11-05 06:30:00|8008.8|8006|8001.2|7998.4|8013.3|8010.5|8000.2|7997.4|761
1636094100000|2021-11-05 06:35:00|8001.5|7998.7|8032.1|8029.3|8036.2|8033.3|8001.5|7998.7|855
1636094400000|2021-11-05 06:40:00|8031.3|8028.5|8042.1|8039.3|8044.9|8042.1|8025.1|8022.3|398
1636094700000|2021-11-05 06:45:00|8042.9|8040.1|8045|8042.2|8052.9|8050.1|8036.1|8033.3|337
1636095000000|2021-11-05 06:50:00|8045.9|8043.1|8045.6|8042.8|8053.2|8050.4|8036.1|8033.3|636
1636095300000|2021-11-05 06:55:00|8045.7|8042.9|8076.2|8073.4|8083.3|8080.5|8045.7|8042.7|828
1636095600000|2021-11-05 07:00:00|8076.1|8073.3|8077.9|8075.1|8078.9|8076.1|8064.6|8061.8|470
1636095900000|2021-11-05 07:05:00|8077.2|8074.4|8079.4|8076.6|8083.1|8080.3|8076.3|8073.5|342
1636096200000|2021-11-05 07:10:00|8078.9|8076.1|8037.1|8034.3|8078.9|8076.1|8036.6|8033.8|1275
1636096500000|2021-11-05 07:15:00|8036.9|8034.1|8033.4|8030.6|8039.6|8036.8|8032.4|8029.6|828
1636096800000|2021-11-05 07:20:00|8033.8|8031|8033.4|8030.6|8043.5|8040.7|8031.3|8028.5|1728
1636097100000|2021-11-05 07:25:00|8033.8|8031|8029.4|8026.6|8035|8032.2|8026.4|8023.6|696
1636097400000|2021-11-05 07:30:00|8029.3|8026.5|8037.4|8034.6|8039.8|8037|8025.8|8023|530
1636097700000|2021-11-05 07:35:00|8037.8|8035|8045.5|8042.7|8053.4|8050.6|8037.8|8035|604
1636098000000|2021-11-05 07:40:00|8045.4|8042.6|8051.5|8048.7|8054.4|8051.6|8044|8041.2|461
1636098300000|2021-11-05 07:45:00|8051.4|8048.6|8043|8040.2|8051.4|8048.6|8042.5|8039.7|378
1636098600000|2021-11-05 07:50:00|8042.5|8039.7|8049.5|8046.7|8053|8050.2|8042.3|8039.5|377
1636098900000|2021-11-05 07:55:00|8048.5|8045.7|8036.5|8033.7|8051.3|8048.5|8036|8033.2|1044
1636099200000|2021-11-05 08:00:00|8036.1|8033.3|8043.1|8040.3|8043.6|8040.8|8035.5|8032.7|2103
1636099500000|2021-11-05 08:05:00|8043.2|8040.4|8094.8|8092|8096.9|8094.1|8043.2|8040.4|2510
1636099800000|2021-11-05 08:10:00|8094.9|8092.1|8108.8|8106|8111.9|8109.1|8083.8|8081|1742
1636100100000|2021-11-05 08:15:00|8109|8106.2|8106.8|8104|8117|8114.2|8103.7|8100.9|2230
1636100400000|2021-11-05 08:20:00|8106.9|8104.1|8110|8107.2|8114|8111.2|8093.3|8090.5|2147
1636100700000|2021-11-05 08:25:00|8109.9|8107.1|8087|8084.2|8110|8107.2|8072|8069.2|5701
1636101000000|2021-11-05 08:30:00|8086.5|8083.7|8093.2|8090.4|8093.4|8090.6|8071.5|8068.7|3962
1636101300000|2021-11-05 08:35:00|8093.9|8091.1|8090.5|8087.7|8106.5|8103.7|8087|8084.2|1746
1636101600000|2021-11-05 08:40:00|8091|8088.2|8081.9|8079.1|8096.1|8093.1|8078.5|8075.7|979
1636101900000|2021-11-05 08:45:00|8082|8079.2|8083.3|8080.5|8084.5|8081.7|8073.5|8070.7|1168
1636102200000|2021-11-05 08:50:00|8083.5|8080.7|8071.1|8068.3|8085.3|8082.5|8069.7|8066.9|1508
1636102500000|2021-11-05 08:55:00|8071.5|8068.7|8074|8071.2|8077.8|8075|8069.5|8066.7|1746
1636102800000|2021-11-05 09:00:00|8072|8069.2|8072.9|8070.1|8075.3|8072.5|8065.4|8062.6|1281
1636103100000|2021-11-05 09:05:00|8073.1|8070.3|8063.4|8060.6|8074.1|8071.3|8063.3|8060.5|1203
1636103400000|2021-11-05 09:10:00|8063.6|8060.8|8057.7|8054.9|8063.6|8060.8|8056.6|8053.8|1226
1636103700000|2021-11-05 09:15:00|8057.6|8054.8|8062.3|8059.5|8065.9|8063.1|8056.7|8053.9|1926
1636104000000|2021-11-05 09:20:00|8061.3|8058.5|8059.3|8056.5|8066.7|8063.9|8057.7|8054.9|1176
1636104300000|2021-11-05 09:25:00|8058.9|8056.1|8059.4|8056.6|8065.9|8063.1|8057.9|8055.1|986
1636104600000|2021-11-05 09:30:00|8059.8|8057|8059.8|8057|8066.3|8063.5|8058.8|8056|1496
1636104900000|2021-11-05 09:35:00|8059.1|8056.3|8065.6|8062.8|8066.6|8063.8|8056.6|8053.8|879
1636105200000|2021-11-05 09:40:00|8065.5|8062.7|8082.7|8079.9|8084.6|8081.8|8062.8|8060|1326
1636105500000|2021-11-05 09:45:00|8082.6|8079.8|8090.5|8087.7|8091.5|8088.7|8082.6|8079.8|1254
1636105800000|2021-11-05 09:50:00|8090.3|8087.5|8113.2|8110.4|8114.3|8111.5|8087.3|8084.5|1493
1636106100000|2021-11-05 09:55:00|8113.3|8110.5|8099.5|8096.7|8114.5|8111.7|8094.6|8091.8|1262
1636106400000|2021-11-05 10:00:00|8099.6|8096.8|8078.2|8075.4|8099.6|8096.8|8068.8|8066|1267
1636106700000|2021-11-05 10:05:00|8077.8|8075|8088.8|8086|8089.8|8087|8075.8|8073|630
1636107000000|2021-11-05 10:10:00|8089.2|8086.4|8085.3|8082.5|8089.2|8086.4|8079|8076.2|281
1636107300000|2021-11-05 10:15:00|8085.8|8083|8076.9|8074.1|8085.8|8083|8075.4|8072.6|538
1636107600000|2021-11-05 10:20:00|8075.6|8072.8|8072.1|8069.3|8083.1|8080.3|8070.3|8067.5|533
1636107900000|2021-11-05 10:25:00|8072.4|8069.6|8076.7|8073.9|8080.7|8077.9|8071.2|8068.4|799
1636108200000|2021-11-05 10:30:00|8076.5|8073.7|8078|8075.2|8078|8075.2|8069|8066.2|397
1636108500000|2021-11-05 10:35:00|8077.7|8074.9|8072|8069.2|8078|8075.2|8070|8067.2|278
1636108800000|2021-11-05 10:40:00|8071.9|8069.1|8075|8072.2|8077|8074.2|8061|8058.2|709
1636109100000|2021-11-05 10:45:00|8075.7|8072.9|8058|8055.2|8078|8075.2|8057|8054.2|1244
1636109400000|2021-11-05 10:50:00|8059.1|8056.3|8057.5|8054.7|8072|8069.2|8054.9|8052.1|1102
1636109700000|2021-11-05 10:55:00|8057.6|8054.8|8065|8062.2|8070.9|8068.1|8056|8053.2|416
1636110000000|2021-11-05 11:00:00|8065.2|8062.4|8066.1|8063.3|8068.5|8065.7|8061.6|8058.8|651
1636110300000|2021-11-05 11:05:00|8066.2|8063.4|8060.6|8057.8|8066.2|8063.4|8060.2|8057.4|335
1636110600000|2021-11-05 11:10:00|8061.2|8058.4|8070.4|8067.6|8082.2|8079.4|8060.1|8057.3|1071
1636110900000|2021-11-05 11:15:00|8070.6|8067.8|8073.2|8070.4|8079.2|8076.4|8066.1|8063.3|1064
1636111200000|2021-11-05 11:20:00|8073.1|8070.3|8065.6|8062.8|8073.2|8070.4|8051.8|8049|1395
1636111500000|2021-11-05 11:25:00|8065.8|8063|8055.2|8052.4|8065.8|8063|8051.5|8048.7|778
1636111800000|2021-11-05 11:30:00|8055.9|8053.1|8057.7|8054.9|8060|8057.2|8051.2|8048.4|454
1636112100000|2021-11-05 11:35:00|8058.2|8055.4|8074|8071.2|8076.8|8074|8053.7|8050.9|1179
1636112400000|2021-11-05 11:40:00|8073.9|8071.1|8073.9|8071.1|8081.9|8079.1|8073.4|8070.6|635
1636112700000|2021-11-05 11:45:00|8074|8071.2|8074.5|8071.7|8077.7|8074.9|8066.1|8063.3|398
1636113000000|2021-11-05 11:50:00|8075.5|8072.7|8073|8070.2|8081.9|8079.1|8072|8069.2|946
1636113300000|2021-11-05 11:55:00|8072.6|8069.8|8081.8|8079|8082|8079.2|8063.6|8060.8|1036
1636113600000|2021-11-05 12:00:00|8081.5|8078.7|8106.5|8103.7|8106.5|8103.7|8080.5|8077.7|1834
1636113900000|2021-11-05 12:05:00|8107.6|8104.8|8107|8104.2|8118.2|8115.4|8101.1|8098.3|1991
1636114200000|2021-11-05 12:10:00|8106.8|8104|8118.4|8115.6|8119.8|8117|8100.1|8097.3|1944
1636114500000|2021-11-05 12:15:00|8117.9|8115.1|8083.3|8080.5|8117.9|8115.1|8081.1|8078.3|1243
1636114800000|2021-11-05 12:20:00|8083.1|8080.3|8083.9|8081.1|8087.1|8084.3|8079.7|8076.9|567
1636115100000|2021-11-05 12:25:00|8084.4|8081.6|8098.4|8094.4|8102.8|8100|8080.9|8078.1|663
1636115400000|2021-11-05 12:30:00|8101.7|8091.7|8108.4|8105.6|8108.4|8105.6|8082.8|8080|859
1636115700000|2021-11-05 12:35:00|8108|8105.2|8092.8|8090|8111.1|8108.3|8090.5|8087.7|1859
1636116000000|2021-11-05 12:40:00|8093.9|8091.1|8087.4|8084.6|8101.8|8099|8085.9|8083.1|891
1636116300000|2021-11-05 12:45:00|8087.7|8084.9|8097.1|8094.3|8106|8103.2|8085.9|8083.1|1220
1636116600000|2021-11-05 12:50:00|8097.5|8094.7|8107|8104.2|8111.3|8108.5|8096.7|8093.1|768
1636116900000|2021-11-05 12:55:00|8107.1|8104.3|8107.2|8104.4|8113|8110.2|8100.4|8097.6|778
1636117200000|2021-11-05 13:00:00|8105.7|8102.9|8077.3|8074.5|8107|8104.1|8070.1|8067.3|2733
1636117500000|2021-11-05 13:05:00|8077.1|8074.3|8105.1|8102.3|8109.7|8106.9|8076.6|8073.8|1354
1636117800000|2021-11-05 13:10:00|8105.2|8102.4|8113.5|8110.7|8113.8|8111|8084.7|8081.9|1753
1636118100000|2021-11-05 13:15:00|8113|8110.2|8113.5|8110.7|8117.4|8114.6|8102|8099.2|1454
1636118400000|2021-11-05 13:20:00|8114.3|8111.5|8120.4|8117.6|8122.3|8119.5|8107|8104.2|2176
1636118700000|2021-11-05 13:25:00|8119.5|8116.7|8122.4|8119.6|8123.5|8120.7|8107.4|8104.6|1473
1636119000000|2021-11-05 13:30:00|8123|8120.2|8097.5|8094.7|8123.5|8120.7|8081.8|8079|3389
1636119300000|2021-11-05 13:35:00|8097.6|8094.8|8087.8|8085|8099.6|8096.8|8079.8|8077|1336
1636119600000|2021-11-05 13:40:00|8087.6|8084.8|8085.8|8083|8093.4|8090.6|8082|8079.2|1385
1636119900000|2021-11-05 13:45:00|8085.6|8082.8|8094.9|8092.1|8094.9|8092.1|8074.7|8071.9|2610
1636120200000|2021-11-05 13:50:00|8094.5|8091.7|8070.9|8068.1|8103|8100.2|8070.9|8068.1|5939
1636120500000|2021-11-05 13:55:00|8071.3|8068.5|8060.2|8057.4|8071.9|8069.1|8052.9|8050.1|4470
1636120800000|2021-11-05 14:00:00|8059.5|8056.7|8076.2|8073.4|8078.8|8075.9|8058.2|8055.4|1808
1636121100000|2021-11-05 14:05:00|8076.9|8074.1|8063|8060.2|8082.3|8079.5|8063|8060.2|2944
1636121400000|2021-11-05 14:10:00|8062.9|8060.1|8081.1|8078.3|8082.5|8079.7|8059|8056.2|2502
1636121700000|2021-11-05 14:15:00|8081.5|8078.7|8092|8089.2|8097.4|8094.6|8079.6|8076.8|2033
1636122000000|2021-11-05 14:20:00|8091.6|8088.8|8097.9|8095.1|8099.2|8096.4|8087.1|8084.3|2142
1636122300000|2021-11-05 14:25:00|8098.2|8095.4|8106.1|8103.3|8110.3|8106.3|8096.2|8093.4|1257
1636122600000|2021-11-05 14:30:00|8105.9|8103.1|8102.4|8099.6|8109.9|8107.1|8097.2|8094.4|1139
1636122900000|2021-11-05 14:35:00|8102.8|8100|8093.3|8090.5|8104.2|8101.4|8092.3|8089.5|1710
1636123200000|2021-11-05 14:40:00|8092.8|8090|8099|8096.2|8099.9|8097.1|8088.2|8085.4|1333
1636123500000|2021-11-05 14:45:00|8101|8098.2|8159.5|8156.7|8161.3|8158.5|8101|8098.2|6914
1636123800000|2021-11-05 14:50:00|8159.8|8157|8153.9|8151.1|8161.5|8158.7|8147.5|8144.7|3986
1636124100000|2021-11-05 14:55:00|8153.5|8150.7|8162.5|8159.7|8164|8161.2|8147|8144.2|3507
1636124400000|2021-11-05 15:00:00|8162.4|8159.6|8183.7|8180.9|8183.8|8181|8160.6|8157.8|4538
1636124700000|2021-11-05 15:05:00|8183.6|8180.8|8190.2|8187.4|8202.6|8199.8|8178.8|8175.6|5247
1636125000000|2021-11-05 15:10:00|8190.6|8187.8|8193.6|8190.8|8206.7|8203.9|8183.7|8180.9|2422
1636125300000|2021-11-05 15:15:00|8193.7|8190.9|8201.4|8198.6|8205.1|8202.3|8190.4|8187.6|2793
1636125600000|2021-11-05 15:20:00|8201.5|8198.7|8200.3|8197.5|8206.4|8203.6|8188.8|8186|2378
1636125900000|2021-11-05 15:25:00|8201|8198.2|8201.9|8199.1|8208.4|8205.6|8188.5|8185.7|1561
1636126200000|2021-11-05 15:30:00|8201.7|8198.9|8236.8|8234|8236.8|8234|8201.7|8198.9|5254
1636126500000|2021-11-05 15:35:00|8236.5|8233.7|8256.8|8254|8262.7|8259.9|8236|8233.2|7060
1636126800000|2021-11-05 15:40:00|8257.2|8254.4|8240.7|8237.9|8258.7|8255.9|8226|8223.2|5114
1636127100000|2021-11-05 15:45:00|8239.1|8236.3|8250.2|8247.4|8252.2|8249.4|8229.9|8227.1|2920
1636127400000|2021-11-05 15:50:00|8249.7|8246.9|8232.3|8229.5|8251.6|8248.8|8220.1|8217.3|5058
1636127700000|2021-11-05 15:55:00|8232.9|8230.1|8251.9|8249.1|8256.8|8254|8231.1|8228.3|2248
1636128000000|2021-11-05 16:00:00|8252.4|8249.6|8237.9|8235.1|8261.9|8259.1|8236.9|8234.1|2513
1636128300000|2021-11-05 16:05:00|8238.3|8235.5|8244.3|8241.5|8244.3|8241.5|8228.9|8226.1|1681
1636128600000|2021-11-05 16:10:00|8243.9|8241.1|8232.7|8229.9|8244.8|8242|8226.9|8224.1|1511
1636128900000|2021-11-05 16:15:00|8232.4|8229.6|8244.4|8241.6|8246.9|8244.1|8228.7|8225.9|1967
1636129200000|2021-11-05 16:20:00|8244.7|8241.9|8247.7|8244.9|8255.4|8252.6|8238.8|8236|1570
1636129500000|2021-11-05 16:25:00|8248.1|8245.3|8247.8|8245|8259.6|8256.8|8244.3|8241.5|4380
1636129800000|2021-11-05 16:30:00|8248.2|8245.4|8233|8230.2|8256.1|8253.3|8231.8|8229|5493
1636130100000|2021-11-05 16:35:00|8232.8|8230|8231.6|8228.8|8236.1|8233.3|8221.4|8218.5|1711
1636130400000|2021-11-05 16:40:00|8232|8229.2|8252.4|8249.6|8256.8|8254|8230|8227.2|1593
1636130700000|2021-11-05 16:45:00|8252.3|8249.5|8251.9|8249.1|8254.3|8251.5|8247.6|8244.8|902
1636131000000|2021-11-05 16:50:00|8252.1|8249.3|8243.9|8241.1|8255.9|8253.1|8239.9|8237.1|948
1636131300000|2021-11-05 16:55:00|8244.3|8241.5|8245.8|8243|8249.3|8246.5|8241.1|8238.3|970
1636131600000|2021-11-05 17:00:00|8246.5|8243.7|8240.3|8237.5|8248.8|8246|8240.2|8237.4|1293
1636131900000|2021-11-05 17:05:00|8240.2|8237.4|8243.5|8240.7|8246.5|8243.7|8234.2|8231.4|1264
1636132200000|2021-11-05 17:10:00|8243.2|8240.4|8240.3|8237.5|8249.5|8246.7|8236.3|8232.9|750
1636132500000|2021-11-05 17:15:00|8239.6|8236.8|8237|8234.2|8240.2|8237.4|8232.3|8229.5|1083
1636132800000|2021-11-05 17:20:00|8237.1|8234.3|8238.1|8235.3|8245.3|8242.5|8236.1|8233.3|768
1636133100000|2021-11-05 17:25:00|8239|8236.2|8239.9|8237.1|8243.9|8241.1|8235.6|8232.8|1134
1636133400000|2021-11-05 17:30:00|8240.9|8238.1|8246.9|8244.1|8247.7|8244.9|8240.3|8237.5|1331
1636133700000|2021-11-05 17:35:00|8247.3|8244.5|8247.6|8244.8|8258.9|8256.1|8245.4|8242.6|6055
1636134000000|2021-11-05 17:40:00|8246.9|8244.1|8243.6|8240.8|8250.1|8247.3|8238.9|8236.1|2969
1636134300000|2021-11-05 17:45:00|8244.1|8241.3|8254.3|8251.5|8254.4|8251.6|8244.1|8241.3|1658
1636134600000|2021-11-05 17:50:00|8253.6|8250.8|8252.6|8249.8|8256.1|8253.3|8246.6|8243.8|1574
1636134900000|2021-11-05 17:55:00|8252.1|8249.3|8265.3|8262.5|8266.6|8263.8|8251.7|8248.9|2911
1636135200000|2021-11-05 18:00:00|8265.4|8262.6|8268.3|8265.5|8275|8272.2|8257.7|8254.9|3565
1636135500000|2021-11-05 18:05:00|8268.6|8265.8|8278.7|8275.9|8281.5|8278.7|8264.7|8261.9|7051
1636135800000|2021-11-05 18:10:00|8278.6|8275.8|8269.8|8267|8278.6|8275.8|8263.9|8261.1|4423
1636136100000|2021-11-05 18:15:00|8269.7|8266.9|8268.9|8266.1|8286.1|8283.3|8267.5|8264.7|2727
1636136400000|2021-11-05 18:20:00|8268.5|8265.7|8263.4|8260.6|8277.5|8274.7|8258.2|8255.4|4805
1636136700000|2021-11-05 18:25:00|8263|8260.2|8240.2|8237.4|8271.9|8269.1|8239|8236.2|15105
1636137000000|2021-11-05 18:30:00|8240.3|8237.5|8241.2|8238.4|8247.7|8244.9|8237.2|8234.4|1850
1636137300000|2021-11-05 18:35:00|8240.9|8238.1|8241|8238.2|8243.9|8241.1|8237|8234.2|1281
1636137600000|2021-11-05 18:40:00|8240.5|8237.7|8235.1|8232.3|8242.9|8240.1|8233.6|8230.8|1229
1636137900000|2021-11-05 18:45:00|8234.8|8232|8236.8|8234|8237.3|8234.5|8231.8|8229|1122
1636138200000|2021-11-05 18:50:00|8236.4|8233.6|8241|8238.2|8241.8|8239|8236.4|8233.6|727
1636138500000|2021-11-05 18:55:00|8240.6|8237.8|8247|8244.2|8248|8245.2|8237.8|8235|669
1636138800000|2021-11-05 19:00:00|8246.1|8243.3|8245.4|8242.6|8246.8|8244|8239.1|8236.3|380
1636139100000|2021-11-05 19:05:00|8246.1|8243.3|8245.1|8242.3|8248.9|8246.1|8242.7|8239.9|330
1636139400000|2021-11-05 19:10:00|8244.6|8241.8|8246.1|8243.3|8249.1|8246.3|8242.2|8239.4|511
1636139700000|2021-11-05 19:15:00|8246.4|8243.6|8242.6|8239.8|8246.4|8243.6|8241.9|8239.1|264
1636140000000|2021-11-05 19:20:00|8242.4|8239.6|8246.8|8244|8246.8|8244|8241.9|8239.1|445
1636140300000|2021-11-05 19:25:00|8247.8|8245|8252|8249.2|8253.6|8250.8|8245.9|8243.1|461
1636140600000|2021-11-05 19:30:00|8251.9|8249.1|8257.1|8254.3|8257.7|8254.9|8251.8|8249|590
1636140900000|2021-11-05 19:35:00|8256.7|8253.9|8251.7|8248.9|8257.6|8254.8|8251.2|8248.4|263
1636141200000|2021-11-05 19:40:00|8252.2|8249.4|8252.7|8249.9|8254.4|8251.6|8250.2|8247.4|194
1636141500000|2021-11-05 19:45:00|8252.4|8249.6|8252.6|8249.8|8256.7|8253.9|8251.6|8248.8|166
1636141800000|2021-11-05 19:50:00|8252.9|8250.1|8250.9|8248.1|8253.1|8250.3|8250.1|8247.3|536
1636142100000|2021-11-05 19:55:00|8251.1|8248.3|8249|8246.2|8251.6|8248.8|8246.7|8243.9|372
1636142400000|2021-11-05 20:00:00|8249.2|8246.4|8251.2|8248.4|8251.7|8248.9|8247.5|8244.7|111
1636142700000|2021-11-05 20:05:00|8250.8|8248|8248.8|8246|8251.2|8248.4|8248.3|8245.5|79
1636143000000|2021-11-05 20:10:00|8248.7|8245.9|8244.3|8241.5|8249.7|8246.9|8243.3|8240.5|130
1636143300000|2021-11-05 20:15:00|8243.8|8241|8241|8238.2|8244.6|8241.8|8240.1|8237.3|69
1636143600000|2021-11-05 20:20:00|8241.1|8238.3|8242.3|8239.5|8244.6|8241.8|8241.1|8238.3|50
1636143900000|2021-11-05 20:25:00|8242.6|8239.8|8243.6|8240.8|8245.3|8242.5|8241.8|8239|91
1636144200000|2021-11-05 20:30:00|8244|8241.2|8240.2|8237.4|8245|8242.2|8240.2|8237.4|127
1636144500000|2021-11-05 20:35:00|8239.9|8237.1|8238.2|8235.4|8239.9|8237.1|8236.2|8233.4|79
1636144800000|2021-11-05 20:40:00|8238.1|8235.3|8235.6|8232.8|8238.6|8235.8|8235.2|8232.2|162
1636145100000|2021-11-05 20:45:00|8235.4|8232.6|8221.6|8218.8|8237.4|8234.6|8221.6|8218.8|656
1636145400000|2021-11-05 20:50:00|8221.9|8219.1|8206.6|8203.8|8225.6|8222.8|8199.4|8194.6|551
1636145700000|2021-11-05 20:55:00|8207.2|8204.4|8210.1|8200.1|8213.4|8208.2|8198.6|8192.4|205
1636326000000|2021-11-07 23:00:00|8222.7|8219.9|8257.5|8254.7|8273.1|8265.5|8222.7|8217.1|1028
1636326300000|2021-11-07 23:05:00|8257.2|8254.4|8267.9|8257.9|8268.4|8265|8253.8|8249.4|435
1636326600000|2021-11-07 23:10:00|8264.6|8260.6|8265.3|8261.3|8268.8|8263.1|8255.5|8248.9|65
1636326900000|2021-11-07 23:15:00|8265.1|8261.1|8269.1|8265.1|8275.7|8269.5|8265.1|8258.6|78
1636327200000|2021-11-07 23:20:00|8268.1|8265.3|8269.1|8265.1|8272.7|8267.3|8266.1|8262.6|14
1636327500000|2021-11-07 23:25:00|8268.5|8264.5|8262.1|8259.3|8270.6|8264.5|8261.1|8254.5|27
1636327800000|2021-11-07 23:30:00|8261.6|8258.8|8258.1|8255.3|8261.6|8258.8|8257.3|8254.4|9
1636328100000|2021-11-07 23:35:00|8258.4|8254.4|8261.1|8258.3|8262.4|8259.3|8257.3|8251.7|7
1636328400000|2021-11-07 23:40:00|8261.2|8257.2|8265.1|8262.3|8271|8268.1|8259.3|8256|51
1636328700000|2021-11-07 23:45:00|8264.9|8262.1|8263.3|8259.3|8265.2|8262.3|8262.6|8259|30
1636329000000|2021-11-07 23:50:00|8262.2|8259.4|8258.6|8255.8|8262.6|8259.8|8258.1|8255.3|24
1636329300000|2021-11-07 23:55:00|8258.4|8255.6|8259.2|8256.4|8259.3|8256.4|8256.4|8253.6|14
1636329600000|2021-11-08 00:00:00|8259|8256.2|8253.9|8251.1|8259|8256.2|8253.5|8250.7|59
1636329900000|2021-11-08 00:05:00|8254|8251.2|8256|8253.2|8262.1|8258.6|8253.5|8250.7|106
1636330200000|2021-11-08 00:10:00|8256.7|8253.9|8259|8256.2|8260.3|8257.2|8256.7|8253.1|8
1636330500000|2021-11-08 00:15:00|8259.9|8255.9|8264.5|8261.7|8265.8|8263|8253.5|8250.7|84
1636330800000|2021-11-08 00:20:00|8263.3|8259.3|8261.9|8257.9|8266.6|8260.2|8257.8|8254.1|14
1636331100000|2021-11-08 00:25:00|8262.1|8258.1|8264.1|8260.1|8268.6|8263|8262.1|8255.4|7
1636331400000|2021-11-08 00:30:00|8263.8|8261|8278.1|8274.1|8280.7|8275.7|8263.8|8260.9|94
1636331700000|2021-11-08 00:35:00|8277|8274.2|8280.5|8277.7|8280.5|8277.7|8275|8271.2|56
1636332000000|2021-11-08 00:40:00|8280.1|8277.3|8280.3|8277.5|8280.3|8277.5|8278|8275.1|65
1636332300000|2021-11-08 00:45:00|8280.6|8277.8|8280.4|8277.6|8281.4|8278.6|8279.1|8276.3|38
1636332600000|2021-11-08 00:50:00|8280.8|8278|8283.9|8281.1|8288.2|8285.1|8279.1|8276.3|170
1636332900000|2021-11-08 00:55:00|8284.6|8281.8|8285.9|8283.1|8288.4|8285.6|8283.4|8280.6|60
1636333200000|2021-11-08 01:00:00|8286.2|8283.4|8308.2|8305.4|8311.7|8308.9|8280.9|8278.1|1622
1636333500000|2021-11-08 01:05:00|8307.7|8304.9|8327.5|8324.7|8336|8333.1|8301.9|8299.1|1408
1636333800000|2021-11-08 01:10:00|8328.2|8325.4|8323.7|8320.9|8338.8|8335.6|8321.2|8318.4|709
1636334100000|2021-11-08 01:15:00|8325|8322.2|8333.7|8330.9|8338|8335.1|8323|8320|451
1636334400000|2021-11-08 01:20:00|8334|8330|8345|8342.2|8350.4|8347.6|8333.7|8330|754
1636334700000|2021-11-08 01:25:00|8344.9|8342.1|8352.4|8349.6|8355.7|8352.9|8342.9|8340.1|577
1636335000000|2021-11-08 01:30:00|8352.7|8349.9|8361.5|8358.7|8364.9|8362.1|8347.5|8344.7|1592
1636335300000|2021-11-08 01:35:00|8361|8358.2|8361.5|8358.7|8365.2|8362.4|8358|8355.2|403
1636335600000|2021-11-08 01:40:00|8361.3|8358.5|8342.2|8339.4|8362.5|8359.7|8341|8338.2|517
1636335900000|2021-11-08 01:45:00|8341|8338.2|8325.3|8322.5|8348.7|8345.9|8323.2|8320.4|835
1636336200000|2021-11-08 01:50:00|8325|8322.2|8315.5|8312.7|8331.8|8329|8314.7|8311.9|378
1636336500000|2021-11-08 01:55:00|8316|8313.2|8322.8|8320|8325.8|8323|8313.7|8310.9|242
1636336800000|2021-11-08 02:00:00|8322.5|8319.7|8314.6|8311.8|8326.3|8323.5|8312|8309.2|192
1636337100000|2021-11-08 02:05:00|8314|8311.2|8329.6|8326.8|8332.1|8329|8313.3|8310.5|208
1636337400000|2021-11-08 02:10:00|8329.8|8327|8345.4|8342.6|8346.3|8343.5|8327|8324.2|290
1636337700000|2021-11-08 02:15:00|8345.6|8342.8|8344.3|8341.5|8347.8|8345|8341.3|8337.7|162
1636338000000|2021-11-08 02:20:00|8344.4|8341.6|8340.9|8338.1|8345.9|8343.1|8339.9|8337.1|74
1636338300000|2021-11-08 02:25:00|8341.6|8338.8|8343.6|8340.8|8344.2|8341.4|8341.4|8338.6|54
1636338600000|2021-11-08 02:30:00|8343.2|8340.4|8349.9|8347.1|8349.9|8347.1|8340.6|8337.8|327
1636338900000|2021-11-08 02:35:00|8349.6|8346.8|8344.6|8341.8|8353.7|8350.9|8342.4|8339.5|314
1636339200000|2021-11-08 02:40:00|8345.4|8342.6|8348|8345.2|8350.6|8347.7|8344.9|8342.1|238
1636339500000|2021-11-08 02:45:00|8348.5|8345.7|8339.9|8337.1|8351.6|8348.2|8338.5|8335.7|151
1636339800000|2021-11-08 02:50:00|8339.5|8336.7|8341.3|8338.5|8345.9|8343.1|8339|8336.2|269
1636340100000|2021-11-08 02:55:00|8340.2|8337.4|8340.3|8337.5|8342.2|8339.4|8328.5|8325.1|228
1636340400000|2021-11-08 03:00:00|8340.5|8337.7|8335.5|8332.7|8342.2|8339.4|8331.2|8328.4|25
1636340700000|2021-11-08 03:05:00|8335.8|8333|8339.5|8336.7|8341.8|8338.7|8330.8|8328|72
1636341000000|2021-11-08 03:10:00|8339|8336.2|8341.2|8338.4|8344.1|8341.3|8337.8|8335|102
1636341300000|2021-11-08 03:15:00|8341.1|8338.3|8341.5|8338.7|8343.6|8340.8|8341.1|8338.3|55
1636341600000|2021-11-08 03:20:00|8341.1|8338.3|8334.6|8331.8|8345.5|8342.7|8329.3|8326.5|163
1636341900000|2021-11-08 03:25:00|8335.5|8332.7|8339|8336.2|8339.5|8336.6|8332.8|8330|68
1636342200000|2021-11-08 03:30:00|8338.8|8336|8327.4|8324.6|8339.1|8336.3|8327.4|8324.6|48
1636342500000|2021-11-08 03:35:00|8327.1|8324.3|8339.1|8336.3|8339.6|8336.8|8326.8|8324|257
1636342800000|2021-11-08 03:40:00|8340.6|8337.8|8341.1|8338.3|8341.4|8338.6|8339.6|8336.8|122
1636343100000|2021-11-08 03:45:00|8340.6|8337.8|8336.4|8333.6|8341.1|8338.3|8334|8331.2|92
1636343400000|2021-11-08 03:50:00|8336.9|8334.1|8333.7|8330.9|8336.9|8334.1|8332.4|8329.6|10
1636343700000|2021-11-08 03:55:00|8333.4|8330.6|8331.4|8328.6|8333.4|8330.6|8328.4|8325.6|23
1636344000000|2021-11-08 04:00:00|8330.4|8327.6|8322|8319.2|8330.4|8327.6|8321.5|8318.7|175
1636344300000|2021-11-08 04:05:00|8321.7|8318.9|8322.3|8319.5|8324.3|8321.5|8321.3|8318.5|44
1636344600000|2021-11-08 04:10:00|8322.5|8319.7|8321.5|8318.7|8322.8|8320|8320.7|8317.9|24
1636344900000|2021-11-08 04:15:00|8321.7|8318.9|8316|8313.2|8321.7|8318.9|8315.3|8312.5|124
1636345200000|2021-11-08 04:20:00|8316.3|8313.5|8315.6|8312.8|8317.6|8314.8|8314.5|8311.7|102
1636345500000|2021-11-08 04:25:00|8315.5|8312.7|8315.8|8313|8316.6|8313.8|8314|8311.2|44
1636345800000|2021-11-08 04:30:00|8315.6|8312.8|8326.1|8323.3|8328|8325.2|8314.3|8311.5|213
1636346100000|2021-11-08 04:35:00|8325.9|8323.1|8323.9|8321.1|8325.9|8323.1|8322.4|8319.6|9
1636346400000|2021-11-08 04:40:00|8324.3|8321.5|8322.1|8319.3|8324.6|8321.8|8322.1|8319.3|34
1636346700000|2021-11-08 04:45:00|8322.3|8319.5|8323.4|8320.6|8323.9|8321.1|8322.1|8319.3|6
1636347000000|2021-11-08 04:50:00|8325.9|8323.1|8325.9|8323.1|8328|8325.1|8324.9|8322.1|23
1636347300000|2021-11-08 04:55:00|8325.6|8322.8|8328.2|8325.4|8329.6|8326.8|8325.6|8322.8|76
1636347600000|2021-11-08 05:00:00|8327.6|8324.8|8333.2|8330.4|8337.2|8334.4|8327.6|8324.8|129
1636347900000|2021-11-08 05:05:00|8333.4|8330.6|8335.9|8333.1|8336.6|8333.8|8333.2|8330.4|60
1636348200000|2021-11-08 05:10:00|8335.5|8332.7|8338.7|8335.9|8338.7|8335.9|8333.4|8330.6|112
1636348500000|2021-11-08 05:15:00|8338.4|8335.6|8338.3|8335.5|8341.5|8338.7|8337.4|8334.6|88
1636348800000|2021-11-08 05:20:00|8338.7|8335.9|8334.7|8331.9|8340.5|8337.7|8334.2|8331.4|278
1636349100000|2021-11-08 05:25:00|8332.8|8330|8332.8|8330|8332.8|8330|8329.8|8327|45
1636349400000|2021-11-08 05:30:00|8333.1|8330.3|8334|8331.2|8338.5|8335.7|8324.8|8322|202
1636349700000|2021-11-08 05:35:00|8334.3|8331.5|8332|8329.2|8338|8335.2|8328.2|8325.3|83
1636350000000|2021-11-08 05:40:00|8332.2|8329.4|8331|8328.2|8333|8330.2|8327.1|8324.3|84
1636350300000|2021-11-08 05:45:00|8331.3|8328.5|8333.8|8331|8337.6|8334.8|8330.1|8327.3|148
1636350600000|2021-11-08 05:50:00|8334|8331.2|8334.4|8331.6|8336.4|8333.3|8332.1|8329.3|85
1636350900000|2021-11-08 05:55:00|8334.8|8332|8330.1|8327.3|8334.8|8332|8326.6|8323.8|149
1636351200000|2021-11-08 06:00:00|8329.6|8326.8|8324.4|8321.6|8329.6|8326.8|8323.1|8320.3|99
1636351500000|2021-11-08 06:05:00|8324.6|8321.8|8324.8|8322|8324.8|8322|8319.1|8316.3|311
1636351800000|2021-11-08 06:10:00|8324.6|8321.8|8324.8|8322|8325.4|8322.6|8320.8|8318|187
1636352100000|2021-11-08 06:15:00|8324.6|8321.8|8329.2|8326.4|8332.1|8329.3|8322.7|8319.9|297
1636352400000|2021-11-08 06:20:00|8329.7|8326.9|8328.1|8325.3|8333.1|8330.3|8326.7|8323.9|218
1636352700000|2021-11-08 06:25:00|8328.4|8325.6|8329.4|8326.6|8331.7|8328.9|8326.7|8323.9|186
1636353000000|2021-11-08 06:30:00|8329.7|8326.9|8332.4|8329.6|8332.7|8329.9|8326.4|8323.6|119
1636353300000|2021-11-08 06:35:00|8332.7|8329.9|8333.7|8330.9|8337.4|8334.6|8332.4|8329.6|87
1636353600000|2021-11-08 06:40:00|8333.9|8331.1|8335.5|8332.7|8335.5|8332.7|8330.4|8327.6|154
1636353900000|2021-11-08 06:45:00|8334.8|8330.8|8337|8334.2|8338.3|8335.5|8333.2|8330.4|112
1636354200000|2021-11-08 06:50:00|8336.5|8333.7|8328.2|8325.4|8337|8334.2|8328.2|8325.4|234
1636354500000|2021-11-08 06:55:00|8327.7|8324.9|8333.3|8330.5|8335.3|8332.5|8325|8322.2|666
1636354800000|2021-11-08 07:00:00|8333|8330.2|8329.3|8326.5|8334|8331.2|8329.1|8326.3|166
1636355100000|2021-11-08 07:05:00|8328.6|8325.8|8323.3|8320.5|8329.5|8326.7|8321.6|8318.8|373
1636355400000|2021-11-08 07:10:00|8323.6|8320.8|8316.6|8313.8|8325.3|8322.5|8311.8|8309|573
1636355700000|2021-11-08 07:15:00|8316.3|8313.5|8310.3|8307.5|8316.8|8314|8309|8306.2|470
1636356000000|2021-11-08 07:20:00|8310.9|8308.1|8318.1|8315.3|8322.4|8319.6|8309.3|8306.5|689
1636356300000|2021-11-08 07:25:00|8318.4|8315.6|8327.6|8324.8|8334.2|8331.4|8318.3|8315.5|677
1636356600000|2021-11-08 07:30:00|8326.9|8324.1|8324.6|8321.8|8328.7|8325.9|8322.3|8319.5|331
1636356900000|2021-11-08 07:35:00|8325.2|8322.4|8317.1|8314.3|8326.2|8323.4|8312.4|8309.6|391
1636357200000|2021-11-08 07:40:00|8317.2|8314.4|8321.1|8318.3|8324.9|8322.1|8316.2|8313.4|499
1636357500000|2021-11-08 07:45:00|8321.6|8318.8|8322.2|8319.4|8324.9|8322.1|8317|8314.2|351
1636357800000|2021-11-08 07:50:00|8322.4|8319.6|8320.4|8317.6|8323.4|8320.6|8319.2|8316.4|94
1636358100000|2021-11-08 07:55:00|8320.2|8317.4|8331.2|8328.4|8334|8331.2|8318.4|8314.5|833
1636358400000|2021-11-08 08:00:00|8331.3|8328.5|8321.2|8318.4|8331.3|8328.5|8317.3|8314.5|726
1636358700000|2021-11-08 08:05:00|8321.3|8318.5|8316.8|8314|8321.3|8318.5|8311.8|8308.9|480
1636359000000|2021-11-08 08:10:00|8316.2|8313.4|8319.1|8316.3|8319.3|8316.5|8313.3|8310.5|453
1636359300000|2021-11-08 08:15:00|8319.3|8316.5|8313.8|8311|8319.3|8316.5|8307.3|8304.5|2463
1636359600000|2021-11-08 08:20:00|8313.4|8310.6|8299.8|8297|8313.4|8310.6|8296.4|8293.6|1567
1636359900000|2021-11-08 08:25:00|8301.2|8298.4|8316.6|8313.8|8318.9|8316.1|8301.2|8297.7|3563
1636360200000|2021-11-08 08:30:00|8317.1|8314.3|8311|8308.2|8324.2|8321.4|8307.4|8304.6|3582
1636360500000|2021-11-08 08:35:00|8311.4|8308.6|8313.5|8310.7|8315.2|8312.4|8306.7|8303.9|1628
1636360800000|2021-11-08 08:40:00|8313.6|8310.8|8309|8306.2|8317|8314.2|8306.2|8303.4|1016
1636361100000|2021-11-08 08:45:00|8309.3|8306.5|8316.1|8313.3|8317.8|8315|8306|8301.4|1069
1636361400000|2021-11-08 08:50:00|8315.8|8313|8320.4|8317.6|8320.6|8317.8|8311|8308.2|1182
1636361700000|2021-11-08 08:55:00|8320.6|8317.8|8316.6|8313.8|8325.4|8322.6|8315.2|8312.4|2287
1636362000000|2021-11-08 09:00:00|8316.9|8314.1|8323.1|8320.3|8325.4|8322.6|8310.1|8307.3|1249
1636362300000|2021-11-08 09:05:00|8323.4|8320.6|8333.4|8330.6|8335.4|8332.6|8319.8|8317|2532
1636362600000|2021-11-08 09:10:00|8334|8331.2|8327|8324.2|8334.4|8331.6|8325.2|8322.4|1546
1636362900000|2021-11-08 09:15:00|8327.2|8324.4|8343.8|8341|8344.8|8342|8323.2|8320.4|969
1636363200000|2021-11-08 09:20:00|8344.2|8341.4|8335.8|8333|8348.2|8345.4|8334.8|8332|1377
1636363500000|2021-11-08 09:25:00|8336.2|8333.4|8349|8346.2|8351.5|8348.7|8335.2|8332.4|1038
1636363800000|2021-11-08 09:30:00|8349.3|8346.5|8339.3|8336.5|8352|8349.2|8338.5|8335.7|2198
1636364100000|2021-11-08 09:35:00|8338.9|8336.1|8355|8352.2|8357.8|8355|8337.3|8334.5|2361
1636364400000|2021-11-08 09:40:00|8354.8|8352|8351.1|8348.3|8356.3|8353.5|8344|8341.2|513
1636364700000|2021-11-08 09:45:00|8350.6|8347.8|8358.6|8355.8|8359.4|8356.6|8343.4|8340.6|1548
1636365000000|2021-11-08 09:50:00|8358.4|8355.6|8346.1|8343.3|8359.2|8356.4|8342.4|8339.6|954
1636365300000|2021-11-08 09:55:00|8346.4|8343.6|8341.4|8338.6|8346.4|8343.6|8337.6|8334.8|707
1636365600000|2021-11-08 10:00:00|8341.6|8338.8|8325.4|8322.6|8341.6|8338.8|8324.2|8321.4|1100
1636365900000|2021-11-08 10:05:00|8325.6|8322.8|8321.7|8318.9|8325.6|8322.8|8313.2|8310.4|894
1636366200000|2021-11-08 10:10:00|8321.9|8319.1|8315.2|8312.4|8322.2|8319.4|8307.5|8304.7|980
1636366500000|2021-11-08 10:15:00|8315.4|8312.6|8331.5|8328.7|8333|8330.2|8311.4|8308.6|541
1636366800000|2021-11-08 10:20:00|8332.7|8329.9|8320|8317.2|8332.7|8329.9|8319.7|8316.9|662
1636367100000|2021-11-08 10:25:00|8319.7|8316.9|8332.5|8329.7|8334|8331.2|8316.7|8313.9|428
1636367400000|2021-11-08 10:30:00|8332|8329.2|8340.3|8337.5|8342.8|8340|8327.2|8324.4|329
1636367700000|2021-11-08 10:35:00|8340.9|8338.1|8329.8|8327|8341.7|8338.9|8326.7|8323.9|468
1636368000000|2021-11-08 10:40:00|8330|8327.2|8333.5|8330.7|8337.6|8334.8|8327.6|8324.8|659
1636368300000|2021-11-08 10:45:00|8333.6|8330.8|8326.6|8323.8|8336|8333.2|8326|8323.2|725
1636368600000|2021-11-08 10:50:00|8326.8|8324|8336.6|8333.8|8338.8|8336|8326.8|8324|893
1636368900000|2021-11-08 10:55:00|8336.9|8334.1|8335.8|8333|8337.1|8334.3|8330.8|8328|225
1636369200000|2021-11-08 11:00:00|8335.6|8332.8|8342.6|8339.8|8344.1|8341.3|8331.8|8329|450
1636369500000|2021-11-08 11:05:00|8341.6|8338.8|8335.8|8333|8343.6|8340.8|8332.6|8329.8|216
1636369800000|2021-11-08 11:10:00|8335.1|8332.3|8336.7|8333.9|8339.6|8336.8|8328.1|8325.3|171
1636370100000|2021-11-08 11:15:00|8336.6|8333.8|8343.6|8340.8|8345.4|8342.6|8332.7|8329.9|324
1636370400000|2021-11-08 11:20:00|8342.6|8339.8|8342.5|8339.7|8345.5|8342.7|8339.6|8336.8|169
1636370700000|2021-11-08 11:25:00|8342.9|8340.1|8343.5|8340.7|8345.5|8342.7|8341|8338.2|211
1636371000000|2021-11-08 11:30:00|8343.9|8341.1|8334.8|8332|8349.2|8346.4|8332.7|8329.9|888
1636371300000|2021-11-08 11:35:00|8335|8332.2|8341.3|8338.5|8342.5|8339.7|8334|8331.2|346
1636371600000|2021-11-08 11:40:00|8341.5|8338.7|8341.5|8338.7|8343.5|8340.7|8337.8|8335|191
1636371900000|2021-11-08 11:45:00|8341.3|8338.5|8346|8343.2|8347.3|8344.5|8341.3|8338.5|265
1636372200000|2021-11-08 11:50:00|8345.8|8343|8347|8344.2|8350.5|8347.7|8342.5|8339.7|627
1636372500000|2021-11-08 11:55:00|8347.2|8344.4|8346.5|8343.7|8349|8346.2|8343.5|8340.7|236
1636372800000|2021-11-08 12:00:00|8346.3|8343.5|8351.3|8348.5|8356.1|8353.3|8343.6|8340.8|1060
1636373100000|2021-11-08 12:05:00|8351.8|8349|8349.3|8346.5|8353.8|8351|8347.3|8344.5|251
1636373400000|2021-11-08 12:10:00|8349.1|8346.3|8336.6|8333.8|8349.1|8346.3|8335.7|8332.9|589
1636373700000|2021-11-08 12:15:00|8337.1|8334.3|8333.4|8330.6|8339.4|8336.6|8330.9|8328.1|1131
1636374000000|2021-11-08 12:20:00|8333.7|8330.9|8328.9|8326.1|8335.4|8332.6|8328.4|8325.6|108
1636374300000|2021-11-08 12:25:00|8329.2|8326.4|8289.1|8286.3|8331.2|8328.4|8272.4|8269.6|6143
1636374600000|2021-11-08 12:30:00|8288.9|8286.1|8289.2|8286.4|8293.7|8290.9|8271.7|8268|1878
1636374900000|2021-11-08 12:35:00|8289.4|8286.6|8303.7|8300.9|8306.2|8303.4|8288.1|8285.3|1185
1636375200000|2021-11-08 12:40:00|8304.2|8301.4|8305|8302.2|8308.7|8305.9|8295.9|8293.1|733
1636375500000|2021-11-08 12:45:00|8305.2|8302.4|8309.4|8306.6|8314.7|8311.9|8301.9|8299.1|516
1636375800000|2021-11-08 12:50:00|8309.7|8306.9|8303.7|8300.9|8317.7|8314.9|8302.7|8299.9|791
1636376100000|2021-11-08 12:55:00|8303.2|8300.4|8300.7|8297.9|8308.7|8305.9|8294.7|8291.9|423
1636376400000|2021-11-08 13:00:00|8299.9|8297.1|8296.4|8293.6|8307.9|8305.1|8291.5|8288.7|1646
1636376700000|2021-11-08 13:05:00|8295.4|8292.6|8295.8|8293|8300.3|8297.5|8290.8|8288|1352
1636377000000|2021-11-08 13:10:00|8296|8293.2|8313.7|8310.9|8320|8317.2|8296|8293.2|1409
1636377300000|2021-11-08 13:15:00|8314|8311.2|8286.7|8283.9|8317|8314.2|8283|8280.2|1384
1636377600000|2021-11-08 13:20:00|8287|8284.2|8291.7|8288.9|8295|8292.2|8285.4|8282.6|684
1636377900000|2021-11-08 13:25:00|8291.2|8288.4|8267|8264.2|8291.7|8288.9|8266|8263.2|2017
1636378200000|2021-11-08 13:30:00|8267.3|8264.5|8291.3|8288.5|8292|8289.2|8262.8|8260|2182
1636378500000|2021-11-08 13:35:00|8291|8288.2|8294.1|8291.3|8303|8300.2|8282|8279.2|1144
1636378800000|2021-11-08 13:40:00|8293.1|8290.3|8278|8275.2|8294.1|8291.3|8278|8275.2|1451
1636379100000|2021-11-08 13:45:00|8277.5|8274.7|8282.3|8279.5|8296.3|8293.5|8277.5|8274.7|2008
1636379400000|2021-11-08 13:50:00|8282.5|8279.7|8274.3|8271.5|8283.6|8280.8|8271.1|8268.3|1509
1636379700000|2021-11-08 13:55:00|8274.6|8271.8|8271.6|8268.8|8280.6|8277.8|8270.1|8267.3|852
1636380000000|2021-11-08 14:00:00|8270.3|8267.5|8275.1|8272.3|8293.3|8290.5|8268.1|8265.3|1427
1636380300000|2021-11-08 14:05:00|8274.4|8271.6|8276.7|8273.9|8279.2|8276.4|8268.2|8265.4|1389
1636380600000|2021-11-08 14:10:00|8276.6|8273.8|8277.5|8274.7|8279|8276.2|8268.1|8265.3|774
1636380900000|2021-11-08 14:15:00|8277|8274.2|8289.2|8286.4|8290.2|8287.4|8272.7|8269.9|1166
1636381200000|2021-11-08 14:20:00|8289.9|8287.1|8270.2|8267.4|8293.2|8290.4|8269|8266.2|1850
1636381500000|2021-11-08 14:25:00|8269.2|8266.4|8260.6|8257.8|8273.2|8270.4|8260.4|8257.6|2535
1636381800000|2021-11-08 14:30:00|8261.6|8258.8|8270.5|8267.7|8272.6|8269.8|8255.2|8252.4|1877
1636382100000|2021-11-08 14:35:00|8270.2|8267.4|8281.7|8278.9|8290.2|8287.4|8269.7|8266.9|1328
1636382400000|2021-11-08 14:40:00|8281.4|8278.6|8302.6|8299.8|8307|8304.2|8279.4|8276.6|2802
1636382700000|2021-11-08 14:45:00|8302.8|8300|8286.7|8283.9|8305.6|8302.8|8283|8280.2|2058
1636383000000|2021-11-08 14:50:00|8287.2|8284.4|8298.1|8295.3|8302.1|8299.3|8284.2|8281.4|1207
1636383300000|2021-11-08 14:55:00|8298.3|8295.5|8289.6|8286.8|8300.1|8297.3|8286.7|8283.9|1078
1636383600000|2021-11-08 15:00:00|8289.8|8287|8285.3|8282.5|8292.1|8289.3|8273.9|8271.1|1268
1636383900000|2021-11-08 15:05:00|8285.8|8283|8288|8285.2|8294.5|8291.7|8284.8|8282|1417
1636384200000|2021-11-08 15:10:00|8288.3|8285.5|8294.5|8291.7|8294.5|8291.7|8283.5|8280.7|635
1636384500000|2021-11-08 15:15:00|8293.8|8291|8317.1|8314.3|8317.1|8314.3|8292.5|8289.7|2544
1636384800000|2021-11-08 15:20:00|8317.3|8314.5|8297.3|8294.5|8317.3|8314.5|8295.3|8292.5|2133
1636385100000|2021-11-08 15:25:00|8297.1|8294.3|8295.7|8292.9|8302.1|8299.3|8292.2|8289.4|1147
1636385400000|2021-11-08 15:30:00|8296.2|8293.4|8294.2|8291.4|8302.2|8299.4|8280.7|8277.9|1709
1636385700000|2021-11-08 15:35:00|8294.9|8292.1|8282.1|8279.3|8296.7|8293.9|8277.4|8274.6|934
1636386000000|2021-11-08 15:40:00|8282.4|8279.6|8290.9|8288.1|8291.2|8288.4|8269.4|8266.6|1573
1636386300000|2021-11-08 15:45:00|8291.2|8288.4|8283.6|8280.8|8295.1|8292.3|8281.9|8279.1|582
1636386600000|2021-11-08 15:50:00|8282.6|8279.8|8286.9|8284.1|8292.6|8289.8|8280.2|8277.4|748
1636386900000|2021-11-08 15:55:00|8286.5|8283.7|8280|8277.2|8290.4|8287.6|8279.2|8276.4|777
1636387200000|2021-11-08 16:00:00|8279.4|8276.6|8288|8285.2|8289.3|8286.5|8279.3|8276.5|1911
1636387500000|2021-11-08 16:05:00|8287.7|8284.9|8290.3|8287.5|8293.2|8290.4|8282.2|8279.4|3325
1636387800000|2021-11-08 16:10:00|8290.6|8287.8|8304.1|8301.3|8315.4|8312.6|8290.6|8287.8|2021
1636388100000|2021-11-08 16:15:00|8304.4|8301.6|8310.7|8307.9|8313|8310.2|8300.6|8297.8|2524
1636388400000|2021-11-08 16:20:00|8311|8308.2|8320|8317.2|8320|8317.2|8306|8303.2|1959
1636388700000|2021-11-08 16:25:00|8319.4|8316.6|8318.6|8315.8|8325.6|8322.8|8315.2|8312.4|5935
1636389000000|2021-11-08 16:30:00|8318|8314|8330.6|8327.8|8332.4|8329.6|8312.2|8309.4|3723
1636389300000|2021-11-08 16:35:00|8330.3|8327.5|8329.3|8326.5|8332|8329.2|8325|8322.2|2282
1636389600000|2021-11-08 16:40:00|8329|8326.2|8320.2|8317.4|8330|8327.2|8312.2|8309.4|2046
1636389900000|2021-11-08 16:45:00|8321|8318.2|8321.5|8318.7|8328|8325.2|8317.1|8314.3|1516
1636390200000|2021-11-08 16:50:00|8322|8319.2|8319.1|8316.3|8326.1|8323.3|8317.8|8315|768
1636390500000|2021-11-08 16:55:00|8318.8|8316|8323.9|8321.1|8326.3|8323.5|8318.3|8315.5|1694
1636390800000|2021-11-08 17:00:00|8323.8|8321|8322.7|8319.9|8329.6|8326.8|8321.7|8318.9|1029
1636391100000|2021-11-08 17:05:00|8323.1|8320.3|8324.9|8322.1|8326.7|8323.9|8317.4|8314.6|879
1636391400000|2021-11-08 17:10:00|8324.7|8321.9|8321.7|8318.9|8325.7|8322.9|8318.9|8316.1|591
1636391700000|2021-11-08 17:15:00|8321.9|8319.1|8315.6|8312.8|8323.1|8320.3|8314.1|8311.3|1297
1636392000000|2021-11-08 17:20:00|8315.8|8313|8316.9|8314.1|8321.1|8318.3|8314.1|8311.3|611
1636392300000|2021-11-08 17:25:00|8317.1|8314.3|8318.2|8315.4|8318.4|8315.6|8311.9|8309.1|731
1636392600000|2021-11-08 17:30:00|8318.9|8316.1|8315|8312.2|8323.2|8320.4|8311.6|8308.8|838
1636392900000|2021-11-08 17:35:00|8315.4|8312.6|8317.2|8314.4|8320.6|8317.8|8315.2|8312.4|1070
1636393200000|2021-11-08 17:40:00|8317|8314.2|8319.2|8316.4|8320.2|8317.4|8311.4|8308.6|408
1636393500000|2021-11-08 17:45:00|8318.4|8315.6|8303|8300.2|8319.2|8316.4|8303|8300.2|1609
1636393800000|2021-11-08 17:50:00|8302.7|8299.9|8301.2|8298.4|8304.7|8301.9|8292.5|8289.7|848
1636394100000|2021-11-08 17:55:00|8301.5|8298.7|8303.8|8301|8306|8303.2|8299.7|8296.9|513
1636394400000|2021-11-08 18:00:00|8304|8301.2|8312|8309.2|8313.1|8310.3|8303.2|8300.4|516
1636394700000|2021-11-08 18:05:00|8312.6|8309.8|8309|8306.2|8315|8312.2|8305.1|8302.3|533
1636395000000|2021-11-08 18:10:00|8308.5|8305.7|8301.1|8298.3|8309|8306.2|8298.9|8296.1|400
1636395300000|2021-11-08 18:15:00|8300.8|8298|8301.9|8299.1|8311.8|8309|8299.9|8297.1|720
1636395600000|2021-11-08 18:20:00|8301.7|8298.9|8295.9|8293.1|8308.2|8305.4|8294.9|8292.1|2495
1636395900000|2021-11-08 18:25:00|8296.7|8293.9|8300.9|8298.1|8302.9|8300.1|8295.1|8292.3|809
1636396200000|2021-11-08 18:30:00|8300.1|8297.3|8287.8|8285|8305.4|8302.6|8287.4|8284.6|1823
1636396500000|2021-11-08 18:35:00|8288.3|8285.5|8291.3|8288.5|8294.9|8292.1|8285.3|8282.5|1414
1636396800000|2021-11-08 18:40:00|8290.9|8288.1|8286.1|8283.3|8291.2|8288.4|8283.4|8280.6|1286
1636397100000|2021-11-08 18:45:00|8286.3|8283.5|8287|8284.2|8289.6|8286.8|8284.8|8282|1550
1636397400000|2021-11-08 18:50:00|8286.5|8283.7|8290|8287.2|8290.8|8288|8284|8281.2|1550
1636397700000|2021-11-08 18:55:00|8289.8|8287|8283.6|8280.8|8290.8|8288|8280|8277.2|959
1636398000000|2021-11-08 19:00:00|8282.9|8280.1|8292.6|8289.8|8294.6|8291.8|8281.8|8279|1786
1636398300000|2021-11-08 19:05:00|8293.2|8290.4|8287.6|8284.8|8297.6|8294.8|8285.6|8282.8|1606
1636398600000|2021-11-08 19:10:00|8287.9|8285.1|8275.9|8273.1|8289.9|8287.1|8273.7|8270.9|2006
1636398900000|2021-11-08 19:15:00|8276.7|8273.9|8278.7|8275.9|8283.5|8280.7|8273.9|8271.1|2916
1636399200000|2021-11-08 19:20:00|8279.2|8276.4|8300.7|8297.9|8300.7|8297.9|8276.9|8274.1|1919
1636399500000|2021-11-08 19:25:00|8300.5|8297.7|8304.6|8301.8|8311.1|8308.3|8292.5|8289.7|13813
1636399800000|2021-11-08 19:30:00|8304.8|8302|8316.3|8313.5|8318.6|8315.8|8299.6|8296.8|2023
1636400100000|2021-11-08 19:35:00|8315.9|8313.1|8320.2|8317.4|8320.2|8317.4|8314.9|8312.1|558
1636400400000|2021-11-08 19:40:00|8320.1|8317.3|8324.5|8321.7|8324.5|8321.7|8317.7|8314.9|726
1636400700000|2021-11-08 19:45:00|8324.7|8321.9|8323.4|8320.6|8327.7|8324.9|8323.4|8320.6|438
1636401000000|2021-11-08 19:50:00|8323.7|8320.9|8323.9|8321.1|8325.9|8323.1|8322.9|8320.1|252
1636401300000|2021-11-08 19:55:00|8324.2|8321.4|8326.7|8323.9|8329.5|8326.7|8323.9|8321.1|797
1636401600000|2021-11-08 20:00:00|8326.1|8323.3|8320.7|8317.9|8326.1|8323.3|8319.7|8316.9|195
1636401900000|2021-11-08 20:05:00|8320.9|8318.1|8324.2|8321.4|8324.9|8322.1|8320.7|8317.9|112
1636402200000|2021-11-08 20:10:00|8323.9|8321.1|8324.5|8321.7|8325.2|8322.4|8322.9|8320.1|19
1636402500000|2021-11-08 20:15:00|8324.7|8321.9|8323.5|8320.7|8324.7|8321.9|8323.5|8320.7|149
1636402800000|2021-11-08 20:20:00|8323.6|8320.8|8321.4|8318.6|8324.5|8321.7|8321.4|8318.6|203
1636403100000|2021-11-08 20:25:00|8321.6|8318.8|8320.6|8317.8|8321.6|8318.8|8319.4|8316.6|350
1636403400000|2021-11-08 20:30:00|8321.4|8318.6|8323.4|8320.6|8323.4|8320.6|8321.4|8318.6|125
1636403700000|2021-11-08 20:35:00|8323.1|8320.3|8325.1|8322.3|8325.6|8322.8|8322.3|8319.5|107
1636404000000|2021-11-08 20:40:00|8324.8|8322|8327.4|8324.6|8329.4|8326.6|8323.6|8320.8|466
1636404300000|2021-11-08 20:45:00|8327.6|8324.8|8331.6|8328.8|8335.4|8332.6|8325.4|8322.6|746
1636404600000|2021-11-08 20:50:00|8331.9|8329.1|8332.4|8329.6|8335.1|8332.3|8330.6|8327.8|229
1636404900000|2021-11-08 20:55:00|8333.4|8330.6|8331.4|8328.6|8334.4|8331.6|8330.4|8327.6|164
1636405200000|2021-11-08 21:00:00|8331.1|8328.3|8327.5|8324.7|8333.4|8330.6|8327.2|8324.4|122
1636405500000|2021-11-08 21:05:00|8327|8324.2|8327.5|8324.7|8328|8325.2|8324.9|8322.1|39
1636405800000|2021-11-08 21:10:00|8328.5|8325.7|8328.5|8325.7|8330.8|8328|8328.3|8325.5|44
1636406100000|2021-11-08 21:15:00|8328.3|8325.5|8329.1|8326.3|8329.3|8326.5|8327.5|8324.7|22
1636406400000|2021-11-08 21:20:00|8329.3|8326.5|8328.3|8325.5|8331.8|8329|8327.8|8325|78
1636406700000|2021-11-08 21:25:00|8327.8|8325|8328.8|8326|8329.5|8326.7|8326.7|8323.9|65
1636407000000|2021-11-08 21:30:00|8328.5|8325.7|8328.3|8325.5|8330.3|8327.5|8327.3|8324.5|122
1636407300000|2021-11-08 21:35:00|8328.5|8325.7|8329.3|8326.5|8331.3|8328.5|8328.3|8325.5|73
1636407600000|2021-11-08 21:40:00|8328.6|8325.8|8325.8|8323|8329.3|8326.5|8325.4|8322.6|49
1636407900000|2021-11-08 21:45:00|8325.4|8322.6|8323.9|8321.1|8325.4|8322.6|8322.3|8319.5|105
1636408200000|2021-11-08 21:50:00|8323.6|8320.8|8321.7|8318.9|8327.7|8324.9|8321.4|8318.2|275
1636408500000|2021-11-08 21:55:00|8321.9|8319.1|8326.9|8324.1|8328.2|8325.4|8321.9|8319.1|156
1636408800000|2021-11-08 22:00:00|8330.8|8320.8|8330.4|8320.4|8334.3|8326.9|8328|8318|106
1636409100000|2021-11-08 22:05:00|8330.1|8320.1|8330.6|8327.8|8333.7|8328|8329.1|8319.9|4
1636409400000|2021-11-08 22:10:00|8332|8322|8331|8321|8332.2|8328.8|8330.4|8320.4|46
1636409700000|2021-11-08 22:15:00|8331.3|8321.3|8331.3|8321.3|8331.3|8321.3|8331.3|8321.3|0
1636410000000|2021-11-08 22:20:00|8331.5|8328.7|8333|8323|8336.8|8329.3|8331.5|8323|5
1636410300000|2021-11-08 22:25:00|8333.5|8323.5|8334.3|8324.3|8335.6|8325.6|8333.5|8323.5|0
1636410600000|2021-11-08 22:30:00|8335.3|8325.3|8335.6|8325.6|8335.6|8325.6|8334.3|8324.3|2
1636410900000|2021-11-08 22:35:00|8335.3|8325.3|8334.3|8324.3|8335.3|8325.3|8333.8|8323.8|0
1636411200000|2021-11-08 22:40:00|8334|8324|8334.3|8324.3|8334.3|8324.3|8333.8|8323.8|0
1636411500000|2021-11-08 22:45:00|8334|8324|8335.6|8325.6|8335.6|8325.6|8326|8322.3|8
1636411800000|2021-11-08 22:50:00|8335.3|8325.3|8333.3|8323.3|8335.3|8326.4|8329.3|8322.4|5
1636412100000|2021-11-08 22:55:00|8333.4|8323.4|8332.9|8322.9|8337.6|8329.9|8330.1|8322.8|4
1636419600000|2021-11-09 01:00:00|8305.8|8301.8|8313.9|8311.1|8318.4|8315.6|8305.8|8299.8|470
1636419900000|2021-11-09 01:05:00|8314|8311.2|8319.8|8317|8323.3|8320.5|8310|8307.2|312
1636420200000|2021-11-09 01:10:00|8319.2|8316.4|8318.3|8315.5|8319.6|8316.8|8313.8|8311|84
1636420500000|2021-11-09 01:15:00|8318.8|8316|8323.6|8320.8|8326.3|8323.5|8314.3|8311.5|114
1636420800000|2021-11-09 01:20:00|8324.3|8321.5|8321.6|8318.8|8325.6|8322.8|8320|8317.2|70
1636421100000|2021-11-09 01:25:00|8321.8|8319|8321.3|8318.5|8325.3|8322.5|8318.3|8315.5|85
1636421400000|2021-11-09 01:30:00|8321|8318.2|8311.8|8309|8321.8|8319|8311.3|8308.5|135
1636421700000|2021-11-09 01:35:00|8312.1|8309.3|8315.5|8312.7|8317.6|8314.8|8311.3|8308.5|47
1636422000000|2021-11-09 01:40:00|8314.5|8311.7|8308.3|8305.5|8314.5|8311.7|8307.8|8305|45
1636422300000|2021-11-09 01:45:00|8307.9|8305.1|8308.9|8306.1|8310.3|8307.5|8307.3|8304.5|40
1636422600000|2021-11-09 01:50:00|8308.7|8305.9|8310.9|8308.1|8313.6|8310.8|8305.9|8303.1|203
1636422900000|2021-11-09 01:55:00|8310.7|8307.9|8315.5|8312.7|8316.5|8313.7|8310.2|8307.4|185
1636423200000|2021-11-09 02:00:00|8315.8|8313|8317.9|8315.1|8318.5|8315.7|8312.7|8309.9|44
1636423500000|2021-11-09 02:05:00|8317.5|8314.7|8312.7|8309.9|8319|8316.2|8312.7|8309.9|63
1636423800000|2021-11-09 02:10:00|8312.5|8309.7|8309|8306.2|8319.5|8316.7|8308|8305.2|360
1636424100000|2021-11-09 02:15:00|8308.5|8305.7|8309.5|8306.7|8309.5|8306.7|8307.5|8304.7|45
1636424400000|2021-11-09 02:20:00|8309.8|8307|8314|8311.2|8314|8311.2|8309.8|8307|12
1636424700000|2021-11-09 02:25:00|8313.4|8310.6|8318|8315.2|8319|8316.2|8313.4|8310.6|58
1636425000000|2021-11-09 02:30:00|8318.2|8315.4|8308.8|8306|8318.5|8315.7|8306.3|8303.5|543
1636425300000|2021-11-09 02:35:00|8308.5|8305.7|8314.4|8311.6|8314.6|8311.8|8307.8|8305|178
1636425600000|2021-11-09 02:40:00|8314.8|8312|8312.8|8310|8316.5|8313.6|8312.6|8309.8|59
1636425900000|2021-11-09 02:45:00|8312.5|8308.5|8307.4|8304.6|8314.1|8311.3|8306.6|8303.8|61
1636426200000|2021-11-09 02:50:00|8306.9|8304.1|8308.4|8305.6|8308.9|8306.1|8306.4|8303.6|56
1636426500000|2021-11-09 02:55:00|8308.7|8305.9|8309.4|8306.6|8313.4|8310.6|8306.9|8304.1|147
1636426800000|2021-11-09 03:00:00|8309.7|8306.9|8309.4|8306.6|8311.9|8309.1|8307.9|8305.1|101
1636427100000|2021-11-09 03:05:00|8309.1|8306.3|8310.9|8308.1|8312.4|8309.6|8308.4|8305.6|10
1636427400000|2021-11-09 03:10:00|8310.6|8307.8|8306.6|8303.8|8312.1|8309.3|8306.1|8303.3|97
1636427700000|2021-11-09 03:15:00|8307.1|8304.3|8299.7|8296.9|8307.1|8304.3|8297|8294.2|653
1636428000000|2021-11-09 03:20:00|8299.5|8296.7|8291.8|8289|8299.5|8296.7|8289.3|8286.5|223
1636428300000|2021-11-09 03:25:00|8292|8289.2|8282.3|8279.5|8294.1|8290|8277.3|8274.5|675
1636428600000|2021-11-09 03:30:00|8283.3|8280.5|8285.3|8282.5|8285.8|8283|8280.7|8277.9|55
1636428900000|2021-11-09 03:35:00|8285.5|8282.7|8287.3|8284.5|8288.3|8285.5|8284.8|8282|56
1636429200000|2021-11-09 03:40:00|8287.6|8284.8|8287.5|8284.7|8289.3|8286.5|8286|8283.2|48
1636429500000|2021-11-09 03:45:00|8287.3|8284.5|8290.3|8287.5|8291|8288.2|8286.8|8284|63
1636429800000|2021-11-09 03:50:00|8289.8|8287|8292.8|8290|8293.3|8290.5|8289.3|8286.5|33
1636430100000|2021-11-09 03:55:00|8292.3|8289.5|8293.3|8290.5|8294|8291.2|8291.3|8288.5|22
1636430400000|2021-11-09 04:00:00|8293.4|8290.6|8296.2|8293.4|8298.7|8295.9|8293.3|8290.5|60
1636430700000|2021-11-09 04:05:00|8295.7|8292.9|8299.9|8297.1|8300.2|8297.4|8294.2|8291.4|117
1636431000000|2021-11-09 04:10:00|8298.4|8295.6|8297.9|8295.1|8300.2|8297.4|8296.4|8293.6|28
1636431300000|2021-11-09 04:15:00|8297.6|8294.8|8293.9|8291.1|8297.9|8295.1|8293.4|8290.6|16
1636431600000|2021-11-09 04:20:00|8293.6|8290.8|8293.9|8291.1|8294.4|8291.6|8292.9|8290.1|12
1636431900000|2021-11-09 04:25:00|8293.2|8290.4|8295.9|8293.1|8295.9|8293.1|8292.1|8289.3|14
1636432200000|2021-11-09 04:30:00|8295.6|8292.8|8292.6|8289.8|8296.1|8293.3|8292.6|8289.8|8
1636432500000|2021-11-09 04:35:00|8292.9|8290.1|8294.5|8291.7|8294.9|8292.1|8292.5|8289.7|15
1636432800000|2021-11-09 04:40:00|8294|8291.2|8294.5|8291.7|8294.5|8291.7|8293|8290.2|6
1636433100000|2021-11-09 04:45:00|8294.2|8291.4|8291.4|8288.6|8294.2|8291.4|8291.1|8288.3|28
1636433400000|2021-11-09 04:50:00|8291.8|8289|8289.1|8286.3|8291.8|8289|8288.8|8286|23
1636433700000|2021-11-09 04:55:00|8288.8|8286|8291.3|8288.5|8291.3|8288.5|8288.8|8286|23
1636434000000|2021-11-09 05:00:00|8291.8|8289|8288.8|8286|8292.2|8289.4|8288.4|8285.6|20
1636434300000|2021-11-09 05:05:00|8288.2|8285.4|8293.1|8290.3|8293.6|8290.8|8287.8|8285|63
1636434600000|2021-11-09 05:10:00|8292.8|8290|8294.8|8292|8295.8|8293|8291.8|8289|30
1636434900000|2021-11-09 05:15:00|8294.5|8291.7|8295.3|8292.5|8295.6|8292.8|8294.3|8291.5|18
1636435200000|2021-11-09 05:20:00|8295.1|8292.3|8296.7|8293.9|8296.8|8294|8295.1|8292.3|17
1636435500000|2021-11-09 05:25:00|8297.1|8294.3|8294.7|8291.9|8298.4|8295.6|8294|8291.2|116
1636435800000|2021-11-09 05:30:00|8294.4|8291.6|8291|8288.2|8296|8293.2|8288.7|8285.9|140
1636436100000|2021-11-09 05:35:00|8291.2|8288.4|8309|8306.2|8309|8306.2|8291.2|8288.4|224
1636436400000|2021-11-09 05:40:00|8309.2|8306.4|8302.4|8299.6|8310|8307.2|8301.4|8298.3|118
1636436700000|2021-11-09 05:45:00|8303|8300.2|8303.7|8300.9|8307.2|8304.4|8302.4|8299.3|34
1636437000000|2021-11-09 05:50:00|8304.9|8302.1|8307|8304.2|8307.3|8304.2|8304.9|8302.1|44
1636437300000|2021-11-09 05:55:00|8307.5|8304.7|8307|8304.2|8310.7|8307.9|8305.7|8302.9|101
1636437600000|2021-11-09 06:00:00|8307.5|8304.7|8310.5|8307.7|8314.1|8311.3|8307.3|8304.5|102
1636437900000|2021-11-09 06:05:00|8310.3|8307.5|8308.6|8305.8|8312.6|8309.8|8307.3|8304.5|70
1636438200000|2021-11-09 06:10:00|8308.3|8305.5|8313.2|8310.4|8313.2|8310.4|8306.3|8303.5|51
1636438500000|2021-11-09 06:15:00|8313.6|8310.8|8312.7|8309.9|8316.2|8313.4|8309.9|8307.1|102
1636438800000|2021-11-09 06:20:00|8314.2|8311.4|8309.9|8307.1|8315.5|8312.7|8309.2|8306.4|49
1636439100000|2021-11-09 06:25:00|8310.2|8307.4|8301.5|8298.7|8310.2|8307.4|8299.7|8296.9|186
1636439400000|2021-11-09 06:30:00|8301.8|8299|8306.5|8303.7|8307.2|8304.4|8299.5|8296.7|66
1636439700000|2021-11-09 06:35:00|8307|8304.2|8297.2|8294.4|8310.5|8307.7|8297.2|8294.4|387
1636440000000|2021-11-09 06:40:00|8294.2|8291.4|8297.2|8294.4|8302.2|8299.4|8291|8288.2|214
1636440300000|2021-11-09 06:45:00|8297.7|8294.9|8302.2|8299.4|8305.8|8302.4|8296.2|8293.4|88
1636440600000|2021-11-09 06:50:00|8302.5|8299.7|8305.7|8302.9|8306.2|8303.4|8300.9|8298.1|97
1636440900000|2021-11-09 06:55:00|8305.3|8302.5|8304.6|8301.8|8312.2|8309.4|8302.9|8299.7|331
1636441200000|2021-11-09 07:00:00|8304.3|8301.5|8296.2|8293.4|8307.8|8305|8294.7|8291.9|202
1636441500000|2021-11-09 07:05:00|8297.2|8294.4|8292.7|8289.9|8299.3|8295.9|8292.4|8289.6|168
1636441800000|2021-11-09 07:10:00|8292.4|8289.6|8295|8292.2|8295.7|8292.9|8286.9|8284.1|308
1636442100000|2021-11-09 07:15:00|8295.4|8292.6|8295.1|8292.3|8298.9|8296.1|8295.1|8292.3|72
1636442400000|2021-11-09 07:20:00|8295.6|8292.8|8295.4|8292.6|8297.7|8294.9|8293.9|8291.1|175
1636442700000|2021-11-09 07:25:00|8295.1|8292.3|8290.8|8288|8295.1|8292.3|8287.8|8285|149
1636443000000|2021-11-09 07:30:00|8291.1|8288.3|8299.8|8297|8303.6|8300.8|8290.6|8287.8|159
1636443300000|2021-11-09 07:35:00|8299.4|8296.6|8299.5|8296.7|8306.4|8303.6|8298|8295.2|200
1636443600000|2021-11-09 07:40:00|8299|8296.2|8303|8300.2|8303.7|8300.9|8299|8296.2|102
1636443900000|2021-11-09 07:45:00|8302.8|8300|8303|8300.2|8305.3|8302.5|8302|8299.2|77
1636444200000|2021-11-09 07:50:00|8303.3|8300.5|8306.6|8303.8|8309.8|8307|8303|8300.2|658
1636444500000|2021-11-09 07:55:00|8305.8|8303|8307.6|8304.8|8309.6|8306.8|8304.6|8301.8|268
1636444800000|2021-11-09 08:00:00|8306.9|8304.1|8299.4|8296.6|8308.6|8305.8|8295.4|8292.6|845
1636445100000|2021-11-09 08:05:00|8299.8|8297|8308.6|8305.8|8308.6|8305.8|8292.8|8290|920
1636445400000|2021-11-09 08:10:00|8308.4|8305.6|8317.1|8314.3|8327.4|8324.6|8305.6|8302.8|1333
1636445700000|2021-11-09 08:15:00|8317.6|8314.8|8313.6|8310.8|8319.4|8316.6|8312.3|8309.5|819
1636446000000|2021-11-09 08:20:00|8313.8|8311|8329.2|8326.4|8330.8|8328|8310.6|8307.8|2664
1636446300000|2021-11-09 08:25:00|8328.5|8325.7|8321.3|8318.5|8329.2|8326.4|8320.3|8317.5|4700
1636446600000|2021-11-09 08:30:00|8320.3|8317.5|8340.4|8337.6|8340.6|8337.8|8319.3|8316.5|4508
1636446900000|2021-11-09 08:35:00|8340.6|8337.8|8344.1|8341.3|8346.8|8344|8337.5|8334.7|1649
1636447200000|2021-11-09 08:40:00|8344.6|8341.8|8342.5|8339.7|8349.7|8346.9|8338.5|8335.7|1188
1636447500000|2021-11-09 08:45:00|8341.7|8338.9|8343.7|8340.9|8347.7|8344.9|8339.5|8336.7|851
1636447800000|2021-11-09 08:50:00|8344.2|8341.4|8338|8335.2|8344.5|8341.7|8329.7|8326.9|2206
1636448100000|2021-11-09 08:55:00|8338.5|8335.7|8338.9|8336.1|8348.9|8346.1|8338.1|8335.3|4471
1636448400000|2021-11-09 09:00:00|8338.3|8335.5|8337.7|8334.9|8346.5|8343.7|8335.5|8332.7|2745
1636448700000|2021-11-09 09:05:00|8337.9|8335.1|8350.1|8347.3|8353.1|8350.3|8336.7|8333.9|2620
1636449000000|2021-11-09 09:10:00|8350.3|8347.5|8355.1|8352.3|8355.3|8352.5|8347.8|8345|1591
1636449300000|2021-11-09 09:15:00|8355.3|8352.5|8350.1|8347.3|8355.3|8352.5|8348.1|8345.3|1227
1636449600000|2021-11-09 09:20:00|8350.3|8347.5|8353.1|8350.3|8356.3|8353.5|8349.1|8346.3|1915
1636449900000|2021-11-09 09:25:00|8352.9|8350.1|8353.1|8350.3|8356.1|8353.3|8350.1|8347.3|1063
1636450200000|2021-11-09 09:30:00|8352.9|8350.1|8356.1|8353.3|8356.3|8353.5|8352.3|8349.5|1221
1636450500000|2021-11-09 09:35:00|8355.3|8352.5|8360|8357.2|8362.1|8359.3|8353.1|8350.3|1417
1636450800000|2021-11-09 09:40:00|8359.9|8357.1|8358.8|8356|8361|8358.2|8355.3|8352.5|346
1636451100000|2021-11-09 09:45:00|8359.3|8356.5|8361|8358.2|8361.2|8358.4|8357.3|8354.5|1099
1636451400000|2021-11-09 09:50:00|8360|8357.2|8360|8357.2|8362.8|8360|8358.2|8355.4|872
1636451700000|2021-11-09 09:55:00|8360.2|8357.4|8371.2|8368.4|8374.4|8371.6|8360.2|8357.4|3295
1636452000000|2021-11-09 10:00:00|8371.6|8368.8|8371.6|8368.8|8375.6|8372.8|8369.4|8366.6|2217
1636452300000|2021-11-09 10:05:00|8371.3|8368.5|8366.6|8363.8|8372.9|8370.1|8366.1|8363.3|961
1636452600000|2021-11-09 10:10:00|8366.9|8364.1|8352|8349.2|8369.4|8366.6|8352|8349.2|1535
1636452900000|2021-11-09 10:15:00|8351.7|8348.9|8338.9|8336.1|8355.8|8353|8334|8331.2|2978
1636453200000|2021-11-09 10:20:00|8339.1|8336.3|8337.6|8334.8|8349.1|8346.3|8330.3|8327.5|2586
1636453500000|2021-11-09 10:25:00|8337.9|8335.1|8337.5|8334.7|8347.1|8344.3|8335.7|8332.9|684
1636453800000|2021-11-09 10:30:00|8337.7|8334.9|8336.2|8333.4|8341.5|8338.7|8331.7|8328.9|2034
1636454100000|2021-11-09 10:35:00|8336.4|8333.6|8345.7|8342.9|8347.5|8344.7|8335.9|8333.1|391
1636454400000|2021-11-09 10:40:00|8345.9|8343.1|8343.7|8340.9|8345.9|8343.1|8342.4|8339.6|258
1636454700000|2021-11-09 10:45:00|8343.4|8340.6|8334|8331.2|8343.4|8340.6|8331.8|8329|727
1636455000000|2021-11-09 10:50:00|8333.3|8330.5|8335.3|8332.5|8336.3|8333.5|8331.2|8328.4|316
1636455300000|2021-11-09 10:55:00|8335.8|8333|8336.8|8334|8342|8339.2|8334|8331.2|481
1636455600000|2021-11-09 11:00:00|8336.3|8333.5|8333.4|8330.6|8340|8337.2|8332.4|8329.6|843
1636455900000|2021-11-09 11:05:00|8333.7|8330.9|8328.4|8325.6|8334.2|8331.4|8323.6|8320.8|652
1636456200000|2021-11-09 11:10:00|8328.7|8325.9|8332.8|8330|8338.2|8335.4|8328.4|8325.6|257
1636456500000|2021-11-09 11:15:00|8332.4|8329.6|8329.1|8326.3|8334.4|8331.6|8325.6|8322.8|443
1636456800000|2021-11-09 11:20:00|8328.2|8325.4|8336.3|8333.5|8337.2|8334.4|8326.6|8323.8|563
1636457100000|2021-11-09 11:25:00|8337.2|8334.4|8320.7|8317.9|8337.2|8334.4|8317.7|8314.9|1037
1636457400000|2021-11-09 11:30:00|8320.5|8317.7|8327.7|8324.9|8331|8328.2|8316.7|8313.9|944
1636457700000|2021-11-09 11:35:00|8327.9|8325.1|8332.2|8329.4|8335.2|8332.4|8325.2|8322.4|439
1636458000000|2021-11-09 11:40:00|8332.7|8329.9|8325.7|8322.9|8337.2|8334.4|8325.7|8322.9|1361
1636458300000|2021-11-09 11:45:00|8326|8323.2|8332.7|8329.9|8333.7|8330.9|8326|8323.2|356
1636458600000|2021-11-09 11:50:00|8332.9|8330.1|8338.7|8335.9|8340.5|8337.7|8332.4|8329.6|439
1636458900000|2021-11-09 11:55:00|8338.5|8335.7|8336|8333.2|8348.5|8345.7|8334.3|8331.5|749
1636459200000|2021-11-09 12:00:00|8335.7|8332.9|8333.9|8331.1|8338.3|8335.5|8328.3|8325.5|362
1636459500000|2021-11-09 12:05:00|8333.4|8330.6|8331.6|8328.8|8335.4|8332.6|8330.6|8327.8|147
1636459800000|2021-11-09 12:10:00|8331.3|8328.5|8328.6|8325.8|8334.6|8331.8|8327.6|8324.8|399
1636460100000|2021-11-09 12:15:00|8328.1|8325.3|8326.9|8324.1|8329.6|8326.8|8321.6|8318.8|447
1636460400000|2021-11-09 12:20:00|8326.6|8323.8|8321.4|8318.6|8331.4|8328.6|8321|8318.2|575
1636460700000|2021-11-09 12:25:00|8322.6|8319.8|8341.5|8338.7|8342.5|8339.7|8322.6|8319.8|635
1636461000000|2021-11-09 12:30:00|8341.2|8338.4|8335.2|8332.4|8343.5|8340.7|8333.5|8330.7|309
1636461300000|2021-11-09 12:35:00|8335|8332.2|8323.6|8320.8|8336.5|8333.7|8321.4|8318.6|963
1636461600000|2021-11-09 12:40:00|8323.1|8320.3|8325.8|8323|8330.6|8327.8|8323.1|8320.3|308
1636461900000|2021-11-09 12:45:00|8326.2|8323.4|8323.3|8320.5|8329.7|8326.9|8319.5|8316.7|317
1636462200000|2021-11-09 12:50:00|8323.9|8321.1|8319.5|8316.7|8324.8|8322|8317.7|8314.9|569
1636462500000|2021-11-09 12:55:00|8319.2|8316.4|8325.7|8322.9|8327.7|8324.9|8316.5|8313.7|372
1636462800000|2021-11-09 13:00:00|8325.5|8322.7|8326.2|8323.4|8328.5|8325.7|8317.5|8314.7|751
1636463100000|2021-11-09 13:05:00|8326|8323.2|8325.7|8322.9|8329.3|8326.5|8323.2|8320.4|666
1636463400000|2021-11-09 13:10:00|8325.5|8322.7|8336.5|8333.7|8342.3|8339.5|8324.7|8321.9|1610
1636463700000|2021-11-09 13:15:00|8335.9|8333.1|8331.6|8328.8|8338|8335.2|8330.1|8327.3|855
1636464000000|2021-11-09 13:20:00|8331.1|8328.3|8300.4|8297.6|8333.3|8330.5|8293.5|8290.3|2449
1636464300000|2021-11-09 13:25:00|8300.1|8297.3|8321.2|8318.4|8322|8318.4|8291.1|8288.3|1851
1636464600000|2021-11-09 13:30:00|8320.6|8317.8|8314.4|8311.6|8322.7|8319.9|8307.6|8304.8|701
1636464900000|2021-11-09 13:35:00|8314.2|8311.4|8319.2|8316.4|8325|8322.2|8312.2|8309.4|1922
1636465200000|2021-11-09 13:40:00|8319|8316.2|8322.9|8320.1|8325.6|8322.8|8310.4|8305.5|1108
1636465500000|2021-11-09 13:45:00|8323.1|8320.3|8315.9|8313.1|8325.4|8322.6|8312.2|8309.4|1045
1636465800000|2021-11-09 13:50:00|8316.1|8313.3|8301.8|8299|8317.6|8314.8|8300|8297.2|1451
1636466100000|2021-11-09 13:55:00|8302.6|8299.8|8296|8293.2|8310.6|8307.8|8295|8292.2|1740
1636466400000|2021-11-09 14:00:00|8295.8|8293|8327.4|8324.6|8336.6|8333.8|8295.8|8293|3854
1636466700000|2021-11-09 14:05:00|8327.2|8324.4|8324|8321.2|8337|8334.1|8323.3|8320.5|2182
1636467000000|2021-11-09 14:10:00|8323.7|8320.9|8334.3|8331.5|8336.3|8333.5|8314.9|8312.1|1354
1636467300000|2021-11-09 14:15:00|8334.6|8331.8|8338.3|8335.5|8342.3|8339.5|8327.7|8324.9|1760
1636467600000|2021-11-09 14:20:00|8338|8335.2|8327.3|8324.5|8338.3|8335.5|8325.5|8322.7|1273
1636467900000|2021-11-09 14:25:00|8327.5|8324.7|8338.8|8336|8343|8340.2|8320.7|8317.9|2486
1636468200000|2021-11-09 14:30:00|8339|8336.2|8372.1|8369.3|8373.7|8370.9|8332.5|8329.7|3888
1636468500000|2021-11-09 14:35:00|8371.7|8368.9|8361.9|8359.1|8373.7|8370.9|8358.1|8355.3|2274
1636468800000|2021-11-09 14:40:00|8361.7|8358.9|8367.5|8364.7|8370.3|8367.5|8358.7|8355.9|2227
1636469100000|2021-11-09 14:45:00|8367.8|8365|8370|8367.2|8370.3|8367.5|8360.7|8357.9|2412
1636469400000|2021-11-09 14:50:00|8370.5|8367.7|8349.6|8346.8|8376.3|8373.5|8348.6|8345.8|3722
1636469700000|2021-11-09 14:55:00|8349.4|8346.6|8349|8346.2|8351.2|8348.4|8337.4|8334.6|2905
1636470000000|2021-11-09 15:00:00|8349.7|8346.9|8335.4|8332.6|8356|8353.2|8330.9|8328.1|2439
1636470300000|2021-11-09 15:05:00|8334.4|8331.6|8332.1|8329.3|8339.2|8336.4|8327|8324.2|2520
1636470600000|2021-11-09 15:10:00|8331.9|8329.1|8323.1|8320.3|8332.4|8329.6|8310.8|8308|2613
1636470900000|2021-11-09 15:15:00|8322.8|8320|8333.3|8330.5|8338.4|8335.6|8318.8|8316|1947
1636471200000|2021-11-09 15:20:00|8333.1|8330.3|8325.1|8322.3|8334.6|8331.8|8324.6|8321.8|1003
1636471500000|2021-11-09 15:25:00|8325.4|8322.6|8340.4|8337.6|8342.9|8340.1|8324.6|8321.8|1543
1636471800000|2021-11-09 15:30:00|8340.7|8337.9|8340.3|8337.5|8346.4|8343.6|8334.4|8331.6|1370
1636472100000|2021-11-09 15:35:00|8340.5|8337.7|8339.2|8336.4|8354.3|8351.5|8336.5|8333.7|1826
1636472400000|2021-11-09 15:40:00|8339|8336.2|8337|8334.2|8343.5|8340.7|8327.7|8324.9|3096
1636472700000|2021-11-09 15:45:00|8336.7|8333.9|8337.7|8334.9|8342.3|8339.5|8331.8|8329|1020
1636473000000|2021-11-09 15:50:00|8337.9|8335.1|8330.7|8327.9|8338|8335.2|8329.9|8327.1|1115
1636473300000|2021-11-09 15:55:00|8331.7|8328.9|8338.7|8335.9|8340.7|8337.9|8328.7|8325.9|1559
1636473600000|2021-11-09 16:00:00|8338.5|8335.7|8334.7|8331.9|8339.7|8336.9|8325.4|8322.6|1502
1636473900000|2021-11-09 16:05:00|8334.9|8332.1|8336.3|8333.5|8340|8337.2|8325.1|8322.3|2281
1636474200000|2021-11-09 16:10:00|8336.5|8333.7|8353.2|8350.4|8353.2|8350.4|8336|8333.2|1928
1636474500000|2021-11-09 16:15:00|8353.4|8350.6|8362.3|8359.5|8366.2|8363.4|8353.4|8350.6|2910
1636474800000|2021-11-09 16:20:00|8361.8|8359|8360|8357.2|8363.5|8360.7|8351|8348.2|2360
1636475100000|2021-11-09 16:25:00|8360.2|8357.4|8360|8357.2|8367.4|8364.6|8358.4|8355.6|4499
1636475400000|2021-11-09 16:30:00|8359.5|8356.7|8340.2|8337.4|8359.5|8356.7|8339.4|8336.6|4549
1636475700000|2021-11-09 16:35:00|8340|8337.2|8327.4|8324.6|8344.2|8341.4|8325.4|8319.5|2376
1636476000000|2021-11-09 16:40:00|8327.1|8324.3|8341.1|8338.3|8343.9|8341.1|8326.4|8323.6|1604
1636476300000|2021-11-09 16:45:00|8340.9|8338.1|8331.6|8328.8|8342.9|8340.1|8329.4|8326.6|1183
1636476600000|2021-11-09 16:50:00|8331.4|8328.6|8330|8327.2|8333.2|8330.4|8326.6|8323.8|1012
1636476900000|2021-11-09 16:55:00|8329.4|8326.6|8326.5|8323.7|8329.5|8326.7|8321.5|8318.2|1676
1636477200000|2021-11-09 17:00:00|8326.2|8323.4|8331.8|8329|8336.3|8333.5|8322.5|8319.7|2309
1636477500000|2021-11-09 17:05:00|8332.1|8329.3|8334.5|8331.7|8340.5|8337.7|8328.5|8325.7|1715
1636477800000|2021-11-09 17:10:00|8334.8|8332|8347.9|8345.1|8350.8|8348|8334.8|8332|2368
1636478100000|2021-11-09 17:15:00|8348.1|8345.3|8370.7|8367.9|8373.5|8370.7|8348.1|8345.3|5631
1636478400000|2021-11-09 17:20:00|8370|8367.2|8378.6|8375.8|8379.1|8376.3|8369.7|8366.9|4256
1636478700000|2021-11-09 17:25:00|8378.3|8375.5|8389.9|8387.1|8390.1|8387.3|8378.3|8375.5|4623
1636479000000|2021-11-09 17:30:00|8389.7|8386.9|8399.3|8396.5|8400.9|8398.1|8389.4|8386.6|6147
1636479300000|2021-11-09 17:35:00|8399|8396.2|8401.8|8399|8401.8|8399|8390.1|8387.3|3146
1636479600000|2021-11-09 17:40:00|8401.3|8398.5|8404.4|8401.6|8407.4|8404.6|8399.4|8396.6|3008
1636479900000|2021-11-09 17:45:00|8404.7|8401.9|8400|8397.2|8408.4|8405.6|8398.5|8395.7|1964
1636480200000|2021-11-09 17:50:00|8399.8|8397|8392.4|8389.6|8401|8398.2|8392.4|8389.6|1815
1636480500000|2021-11-09 17:55:00|8391.4|8388.6|8388.4|8385.6|8392.6|8389.8|8381.9|8379.1|1941
1636480800000|2021-11-09 18:00:00|8388.2|8385.4|8381.2|8378.4|8397.2|8394.4|8380.2|8377.4|1542
1636481100000|2021-11-09 18:05:00|8380.9|8378.1|8387.3|8384.5|8390|8387.2|8378.9|8376.1|1470
1636481400000|2021-11-09 18:10:00|8387.6|8384.8|8391.8|8389|8392.6|8389.8|8382|8379.2|1489
1636481700000|2021-11-09 18:15:00|8391.6|8388.8|8392.9|8390.1|8394.2|8391.4|8389.1|8386.3|1747
1636482000000|2021-11-09 18:20:00|8393.1|8390.3|8396.7|8393.9|8397.7|8394.9|8388.9|8386.1|2063
1636482300000|2021-11-09 18:25:00|8396.1|8393.3|8396.9|8394.1|8398.9|8396.1|8391.4|8388.6|1225
1636482600000|2021-11-09 18:30:00|8397.1|8394.3|8400.9|8398.1|8401.1|8398.3|8393.9|8391.1|1482
1636482900000|2021-11-09 18:35:00|8401.1|8398.3|8400.3|8397.5|8401.3|8398.5|8395.3|8392.5|1329
1636483200000|2021-11-09 18:40:00|8399.6|8396.8|8395.5|8392.7|8401.3|8398.5|8393.1|8390.3|1702
1636483500000|2021-11-09 18:45:00|8395.3|8392.5|8403.1|8400.3|8403.1|8400.3|8395.3|8392.5|1494
1636483800000|2021-11-09 18:50:00|8403.3|8400.5|8411.5|8408.7|8411.7|8408.9|8398.8|8396|3129
1636484100000|2021-11-09 18:55:00|8411.7|8408.9|8411.6|8408.8|8411.7|8408.9|8406.2|8403.4|1067
1636484400000|2021-11-09 19:00:00|8411.4|8408.6|8408.4|8405.6|8413.2|8410.4|8404.4|8401.6|2861
1636484700000|2021-11-09 19:05:00|8408.6|8405.8|8415.4|8412.6|8417.6|8414.8|8408.6|8405.8|2015
1636485000000|2021-11-09 19:10:00|8416|8413.2|8410.6|8407.8|8417.6|8414.8|8406.2|8403.4|7993
1636485300000|2021-11-09 19:15:00|8410.8|8408|8418.7|8415.9|8421.7|8418.9|8408|8405.2|4899
1636485600000|2021-11-09 19:20:00|8418.5|8415.7|8421.8|8419|8422|8419.2|8414.2|8411.4|4587
1636485900000|2021-11-09 19:25:00|8421.5|8418.7|8430|8427.2|8432|8429.2|8420.8|8418|12580
1636486200000|2021-11-09 19:30:00|8429.4|8426.6|8429.9|8427.1|8432.4|8429.6|8425.2|8422.4|2195
1636486500000|2021-11-09 19:35:00|8429.4|8426.6|8434.9|8432.1|8435.7|8432.9|8428.9|8426.1|1305
1636486800000|2021-11-09 19:40:00|8434.7|8431.9|8435.7|8432.9|8438.5|8435.7|8432.9|8427.4|1857
1636487100000|2021-11-09 19:45:00|8435.5|8432.7|8432.5|8429.7|8435.7|8432.9|8430.3|8427.5|645
1636487400000|2021-11-09 19:50:00|8432.7|8429.9|8435.4|8432.6|8436.7|8433.9|8431.9|8429.1|393
1636487700000|2021-11-09 19:55:00|8435.7|8432.9|8432.5|8429.7|8435.7|8432.9|8430.9|8428.1|414
1636488000000|2021-11-09 20:00:00|8432.2|8429.4|8439.7|8436.9|8440.7|8437.9|8431.5|8428.7|456
1636488300000|2021-11-09 20:05:00|8440|8437.2|8444.7|8441.9|8445.9|8443.1|8438.7|8435.9|633
1636488600000|2021-11-09 20:10:00|8443.7|8440.9|8443.6|8440.8|8451.8|8449|8441.6|8438.8|1418
1636488900000|2021-11-09 20:15:00|8443.3|8440.5|8446.4|8443.6|8449.4|8446.6|8443.3|8440.5|627
1636489200000|2021-11-09 20:20:00|8446.7|8443.9|8442.2|8439.4|8446.9|8444.1|8440.4|8437.6|272
1636489500000|2021-11-09 20:25:00|8441.6|8438.8|8440.4|8437.6|8442.7|8439.9|8438.4|8435.6|328
1636489800000|2021-11-09 20:30:00|8440.6|8437.8|8438.6|8435.8|8441.9|8439.1|8436.6|8433.8|360
1636490100000|2021-11-09 20:35:00|8438.4|8435.6|8435.6|8432.8|8440.1|8435.8|8432.6|8428.7|344
1636490400000|2021-11-09 20:40:00|8435.3|8432.5|8441.8|8439|8441.8|8439|8433.8|8431|156
1636490700000|2021-11-09 20:45:00|8442.1|8439.3|8442|8439.2|8446.8|8444|8441.3|8438.5|203
1636491000000|2021-11-09 20:50:00|8442.3|8439.5|8443.2|8440.4|8443.2|8440.4|8439.7|8436.9|307
1636491300000|2021-11-09 20:55:00|8442.9|8440.1|8442.9|8440.1|8445.7|8442.9|8440.9|8438.1|209
1636491600000|2021-11-09 21:00:00|8443.7|8440.9|8442.7|8439.9|8444.7|8441.9|8441.7|8438.9|83
1636491900000|2021-11-09 21:05:00|8442.2|8439.4|8443.2|8440.4|8445.2|8442.4|8440.7|8437.9|44
1636492200000|2021-11-09 21:10:00|8443.5|8440.7|8443.5|8440.7|8444.2|8441.4|8441.7|8438.9|122
1636492500000|2021-11-09 21:15:00|8443.9|8441.1|8442.9|8440.1|8445.7|8442.9|8442.7|8439.9|210
1636492800000|2021-11-09 21:20:00|8443.2|8440.4|8443.2|8440.4|8444.7|8441.9|8441.2|8438.4|75
1636493100000|2021-11-09 21:25:00|8442.9|8440.1|8434.2|8430.2|8445.2|8441.1|8434.2|8430.2|366
1636493400000|2021-11-09 21:30:00|8441.7|8431.7|8450.6|8447.8|8451.9|8448.6|8441.4|8431.7|914
1636493700000|2021-11-09 21:35:00|8449.6|8446.8|8455.5|8452.7|8456.2|8453.4|8449.6|8446.8|483
1636494000000|2021-11-09 21:40:00|8455.7|8452.9|8459.9|8457.1|8463.7|8460.4|8452.4|8449.6|1148
1636494300000|2021-11-09 21:45:00|8460.1|8457.3|8463.2|8460.4|8464.9|8462.1|8458.1|8455.3|178
1636494600000|2021-11-09 21:50:00|8463.4|8460.6|8463.1|8460.3|8463.6|8460.8|8458.4|8455.6|125
1636494900000|2021-11-09 21:55:00|8463.4|8460.6|8465.2|8461.2|8468.3|8461.5|8462.9|8457.7|502
1636495200000|2021-11-09 22:00:00|8468.5|8458.5|8468|8464|8469.8|8466.4|8463.3|8457.9|13
1636495500000|2021-11-09 22:05:00|8467.9|8463.9|8467.3|8464.5|8471.4|8467.3|8466.8|8461.4|91
1636495800000|2021-11-09 22:10:00|8467|8464.2|8472.3|8469.5|8472.3|8469.5|8467|8464.2|120
1636496100000|2021-11-09 22:15:00|||||||||2
1636496400000|2021-11-09 22:20:00|||||||||23
1636496700000|2021-11-09 22:25:00|8474.1|8471.3|8473.6|8470.8|8474.1|8471.3|8473.6|8469.7|15
1636497600000|2021-11-09 22:40:00|8473.5|8470.7|8473.5|8470.7|8474.1|8470.7|8473|8469.6|3
1636497900000|2021-11-09 22:45:00|8474.1|8470.1|8477.9|8467.9|8481.9|8474.6|8472.8|8467.1|80
1636498200000|2021-11-09 22:50:00|8474.3|8471.5|8470|8467.2|8478.9|8471.5|8469.8|8467|66
1636498500000|2021-11-09 22:55:00|8475.1|8465.1|8472.6|8468.6|8480.1|8475.1|8470.5|8465.1|43
1636506000000|2021-11-10 01:00:00|8453.5|8449.5|8472.6|8469.8|8482|8479.2|8452.4|8447.7|2159
1636506300000|2021-11-10 01:05:00|8472.4|8469.6|8478.7|8475.9|8486.5|8483.7|8470.6|8467.8|478
1636506600000|2021-11-10 01:10:00|8479|8476.2|8474.5|8471.7|8482|8479.2|8466.5|8463.7|443
1636506900000|2021-11-10 01:15:00|8474.8|8472|8463.8|8461|8475.7|8472.9|8461|8458.2|235
1636507200000|2021-11-10 01:20:00|8464|8461.2|8463|8460.2|8468.6|8465.7|8455|8452.2|346
1636507500000|2021-11-10 01:25:00|8463.3|8460.5|8467.7|8464.9|8476.5|8473.7|8463|8460.2|307
1636507800000|2021-11-10 01:30:00|8468.5|8465.7|8467.5|8464.7|8472|8469.2|8459.2|8456.4|176
1636508100000|2021-11-10 01:35:00|8467.8|8465|8481.5|8478.7|8485|8482.2|8467.8|8465|369
1636508400000|2021-11-10 01:40:00|8481.2|8478.4|8488.9|8486.1|8488.9|8486.1|8479.5|8476.7|465
1636508700000|2021-11-10 01:45:00|8490.1|8487.3|8495.7|8492.9|8499.9|8497.1|8490.1|8487.3|1794
1636509000000|2021-11-10 01:50:00|8497|8494.2|8498.6|8495.8|8500.1|8497.3|8493.5|8490.7|472
1636509300000|2021-11-10 01:55:00|8498.9|8496.1|8499.2|8496.4|8499.6|8496.8|8494.5|8491.7|300
1636509600000|2021-11-10 02:00:00|8498.6|8495.8|8491.1|8488.3|8499.7|8496.9|8484.3|8481.5|599
1636509900000|2021-11-10 02:05:00|8489.6|8486.8|8483.6|8480.8|8489.6|8486.8|8478.5|8475.7|263
1636510200000|2021-11-10 02:10:00|8484.6|8481.8|8473.4|8470.6|8488|8485.2|8472.7|8469.9|612
1636510500000|2021-11-10 02:15:00|8473.9|8471.1|8472|8469.2|8473.9|8471.1|8468.2|8465.4|238
1636510800000|2021-11-10 02:20:00|8471.7|8468.9|8464.4|8461.6|8471.7|8468.9|8458.7|8455.9|241
1636511100000|2021-11-10 02:25:00|8465.9|8463.1|8472.4|8469.6|8473.9|8471.1|8465.9|8463.1|197
1636511400000|2021-11-10 02:30:00|8472.6|8469.8|8463|8460.2|8478.9|8476.1|8462.8|8460|182
1636511700000|2021-11-10 02:35:00|8462.8|8460|8463.6|8460.8|8468.3|8465.5|8460|8457.2|315
1636512000000|2021-11-10 02:40:00|8463.3|8460.5|8463.9|8461.1|8465.4|8462.6|8458.8|8456|384
1636512300000|2021-11-10 02:45:00|8464.1|8461.3|8466.6|8463.8|8472.9|8469.1|8463.6|8460.8|538
1636512600000|2021-11-10 02:50:00|8466.3|8463.5|8462.3|8459.5|8466.5|8463.7|8459.8|8457|285
1636512900000|2021-11-10 02:55:00|8462.6|8459.8|8460.8|8458|8463.6|8460.8|8458.5|8455.7|255
1636513200000|2021-11-10 03:00:00|8460.5|8457.7|8463|8460.2|8463.6|8460.7|8458.2|8455.4|172
1636513500000|2021-11-10 03:05:00|8462.7|8459.9|8476.2|8473.4|8476.5|8473.7|8461.7|8458.9|174
1636513800000|2021-11-10 03:10:00|8476.5|8473.7|8475.9|8473.1|8477|8474.2|8469.2|8466.4|195
1636514100000|2021-11-10 03:15:00|8475.5|8472.7|8469.7|8466.9|8475.5|8472.7|8467.2|8464.4|136
1636514400000|2021-11-10 03:20:00|8470.5|8467.7|8470.9|8468.1|8472.2|8469.4|8469.4|8466.6|86
1636514700000|2021-11-10 03:25:00|8471.1|8468.3|8471.6|8468.8|8472.9|8469.8|8469.6|8466.8|90
1636515000000|2021-11-10 03:30:00|8471.4|8468.6|8471.9|8469.1|8475.7|8472.9|8470.9|8468.1|126
1636515300000|2021-11-10 03:35:00|8472.5|8469.7|8469.6|8466.8|8475.9|8473.1|8469.6|8466.8|83
1636515600000|2021-11-10 03:40:00|8469.3|8466.5|8463.6|8460.8|8471.1|8468.3|8462.9|8460.1|81
1636515900000|2021-11-10 03:45:00|8462.9|8460.1|8465.8|8463|8470.6|8467.8|8462.9|8460.1|77
1636516200000|2021-11-10 03:50:00|8465.6|8462.8|8463.5|8460.7|8466.6|8463.8|8462|8459.2|80
1636516500000|2021-11-10 03:55:00|8463.3|8460.5|8463.6|8460.8|8467.6|8464.8|8463|8460.2|103
1636516800000|2021-11-10 04:00:00|8464.6|8461.8|8463.4|8460.6|8465.6|8462.8|8463|8460.2|71
1636517100000|2021-11-10 04:05:00|8463.6|8460.8|8461.6|8458.8|8464.1|8461.3|8461.6|8458.8|63
1636517400000|2021-11-10 04:10:00|8462.1|8459.3|8462.4|8459.6|8463.1|8460.3|8460.6|8457.8|347
1636517700000|2021-11-10 04:15:00|8462.1|8459.3|8460.6|8457.8|8463.1|8460.3|8460.3|8457.5|79
1636518000000|2021-11-10 04:20:00|8460.1|8457.3|8464.8|8462|8467.3|8464.5|8457.5|8454.7|424
1636518300000|2021-11-10 04:25:00|8464|8461.2|8462.5|8459.7|8465.5|8462.7|8462|8459.2|64
1636518600000|2021-11-10 04:30:00|8462|8459.2|8459.5|8456.7|8463|8460.2|8459|8456.2|81
1636518900000|2021-11-10 04:35:00|8459.2|8456.4|8455.5|8452.7|8459.5|8456.7|8454.5|8451.7|124
1636519200000|2021-11-10 04:40:00|8455.3|8452.5|8454|8451.2|8457.3|8454.5|8453.5|8450.7|83
1636519500000|2021-11-10 04:45:00|8454.2|8451.4|8460.3|8457.5|8460.5|8457.7|8454.2|8451.4|177
1636519800000|2021-11-10 04:50:00|8460.6|8457.8|8458.3|8455.5|8460.8|8458|8455.3|8452.5|224
1636520100000|2021-11-10 04:55:00|8458|8455.2|8459.7|8456.9|8460.1|8457.3|8454.5|8451.7|71
1636520400000|2021-11-10 05:00:00|8460|8457.2|8450.4|8447.6|8463.5|8460.7|8449.4|8446.6|493
1636520700000|2021-11-10 05:05:00|8450.2|8447.4|8451.9|8449.1|8455.2|8452.4|8450.2|8447.4|159
1636521000000|2021-11-10 05:10:00|8452.5|8449.7|8452.9|8450.1|8454.4|8451.6|8451.4|8448.6|34
1636521300000|2021-11-10 05:15:00|8453.9|8451.1|8450.2|8447.4|8454.9|8452.1|8450.2|8447.4|81
1636521600000|2021-11-10 05:20:00|8450.4|8447.6|8454.2|8451.4|8455.9|8453.1|8450.1|8447.3|97
1636521900000|2021-11-10 05:25:00|8454.7|8451.9|8450.7|8447.9|8454.9|8452.1|8450.7|8447.9|81
1636522200000|2021-11-10 05:30:00|8451|8448.2|8455.9|8453.1|8463.2|8460.4|8448.4|8445.6|178
1636522500000|2021-11-10 05:35:00|8455.1|8452.3|8458.1|8455.3|8458.9|8456.1|8453.1|8450.3|47
1636522800000|2021-11-10 05:40:00|8459.1|8456.3|8472|8469.2|8474.6|8471.8|8459.1|8456.3|316
1636523100000|2021-11-10 05:45:00|8471.5|8468.7|8476.5|8473.7|8480.5|8477.7|8467.5|8464.7|341
1636523400000|2021-11-10 05:50:00|8476.2|8473.4|8472.2|8469.4|8480.5|8477.7|8471.2|8468.4|83
1636523700000|2021-11-10 05:55:00|8471.2|8468.4|8475|8472.2|8476.2|8473.4|8471.2|8468.4|97
1636524000000|2021-11-10 06:00:00|8474.5|8471.7|8477.2|8474.4|8478.3|8475.5|8470.2|8467.4|109
1636524300000|2021-11-10 06:05:00|8477|8474.2|8476.5|8473.7|8478.5|8475.7|8472.2|8469.4|320
1636524600000|2021-11-10 06:10:00|8476.7|8473.9|8471|8468.2|8477.8|8475|8469.2|8466.4|153
1636524900000|2021-11-10 06:15:00|8471.2|8468.4|8479.5|8476.7|8480|8477.2|8470.5|8467.7|169
1636525200000|2021-11-10 06:20:00|8479.7|8476.9|8476.7|8473.9|8480.2|8477.4|8474.7|8471.9|115
1636525500000|2021-11-10 06:25:00|8476.2|8473.4|8483|8480.2|8484.8|8482|8474.2|8471.4|321
1636525800000|2021-11-10 06:30:00|8482.7|8479.9|8481.6|8478.8|8484.1|8481.3|8478.3|8475.5|148
1636526100000|2021-11-10 06:35:00|8481.3|8478.5|8482.9|8480.1|8484.5|8481.7|8479.6|8476.8|230
1636526400000|2021-11-10 06:40:00|8482.4|8479.6|8484.3|8481.5|8491.8|8489|8482.4|8479.6|578
1636526700000|2021-11-10 06:45:00|8484.5|8481.7|8488|8485.2|8488.5|8485.7|8481.8|8479|183
1636527000000|2021-11-10 06:50:00|8488.5|8485.7|8479.2|8476.4|8490.2|8487.4|8477.9|8475.1|365
1636527300000|2021-11-10 06:55:00|8479.7|8476.9|8481.2|8478.4|8484|8481.2|8477.6|8474.8|250
1636527600000|2021-11-10 07:00:00|8480.9|8478.1|8479.7|8476.9|8482.2|8479.4|8475.9|8473.1|232
1636527900000|2021-11-10 07:05:00|8479.9|8477.1|8492.5|8489.7|8492.5|8489.7|8479.9|8477.1|240
1636528200000|2021-11-10 07:10:00|8492.1|8489.3|8482.5|8479.7|8492.1|8489.3|8480.7|8477.9|216
1636528500000|2021-11-10 07:15:00|8482.8|8480|8480.9|8478.1|8482.8|8480|8478.5|8475.7|228
1636528800000|2021-11-10 07:20:00|8481.2|8478.4|8478.7|8475.9|8481.9|8479.1|8475.9|8473.1|558
1636529100000|2021-11-10 07:25:00|8478.9|8476.1|8475.6|8472.8|8479.9|8477.1|8471.9|8469.1|619
1636529400000|2021-11-10 07:30:00|8474.6|8471.8|8472.4|8469.6|8474.7|8471.9|8470.4|8467.6|420
1636529700000|2021-11-10 07:35:00|8472.9|8470.1|8474.4|8471.6|8474.7|8471.9|8470.9|8468.1|197
1636530000000|2021-11-10 07:40:00|8474.1|8471.3|8466.4|8463.6|8475|8472.2|8466.4|8463.6|382
1636530300000|2021-11-10 07:45:00|8467|8464.2|8466.8|8464|8468.6|8465.8|8460.6|8457.8|534
1636530600000|2021-11-10 07:50:00|8467.4|8464.6|8461.6|8458.8|8468.4|8465.6|8461.1|8458.3|246
1636530900000|2021-11-10 07:55:00|8461.8|8459|8464|8461.2|8465|8462.2|8460.4|8457.6|755
1636531200000|2021-11-10 08:00:00|8465|8462.2|8467.8|8465|8483.8|8481|8465|8462.2|1522
1636531500000|2021-11-10 08:05:00|8469|8466.2|8482.3|8479.5|8484.3|8481.5|8468.5|8465.7|1160
1636531800000|2021-11-10 08:10:00|8482.6|8479.8|8475.8|8473|8486.5|8483.7|8475.8|8473|1389
1636532100000|2021-11-10 08:15:00|8476.1|8473.3|8482.9|8480.1|8486.1|8483.3|8475.9|8473.1|1032
1636532400000|2021-11-10 08:20:00|8482.6|8479.8|8481.7|8478.9|8486.1|8483.3|8480.3|8477.5|1193
1636532700000|2021-11-10 08:25:00|8481.9|8479.1|8483.6|8480.8|8487.1|8484.3|8479.9|8477.1|5132
1636533000000|2021-11-10 08:30:00|8484.1|8481.3|8462.5|8459.7|8484.1|8481.3|8460.5|8457.7|3984
1636533300000|2021-11-10 08:35:00|8462.1|8459.3|8474.8|8472|8481.4|8478.6|8459.8|8457|2025
1636533600000|2021-11-10 08:40:00|8474|8471.2|8466.4|8463.6|8474.8|8472|8457.4|8454.6|1433
1636533900000|2021-11-10 08:45:00|8466.7|8463.9|8469.2|8466.4|8474.3|8468.4|8461.2|8458.4|775
1636534200000|2021-11-10 08:50:00|8468.7|8465.9|8465.5|8462.7|8470.2|8467.4|8462.4|8459.6|613
1636534500000|2021-11-10 08:55:00|8465.7|8462.9|8453.5|8450.7|8467.8|8465|8453.2|8450.4|1576
1636534800000|2021-11-10 09:00:00|8453.7|8450.9|8448.6|8445.8|8456.5|8453.7|8443.8|8441|1936
1636535100000|2021-11-10 09:05:00|8448.3|8445.5|8451.7|8448.9|8455|8452.2|8445.3|8442.5|1108
1636535400000|2021-11-10 09:10:00|8451.4|8448.6|8445.9|8443.1|8453.5|8450.7|8440.6|8437.8|835
1636535700000|2021-11-10 09:15:00|8446.4|8443.6|8437|8434.2|8447.6|8444.8|8430.8|8428|1358
1636536000000|2021-11-10 09:20:00|8437.5|8434.7|8423.5|8420.7|8438|8435.2|8420.8|8418|1957
1636536300000|2021-11-10 09:25:00|8423.2|8420.4|8418.7|8415.9|8431.2|8428.4|8418|8415.2|1350
1636536600000|2021-11-10 09:30:00|8418.2|8415.4|8426.1|8423.3|8427.1|8424.3|8411.8|8409|2535
1636536900000|2021-11-10 09:35:00|8426.4|8423.6|8424.3|8421.5|8434.1|8431.3|8421.1|8418.3|868
1636537200000|2021-11-10 09:40:00|8424.6|8421.8|8412.5|8409.7|8424.6|8421.8|8412|8409.2|875
1636537500000|2021-11-10 09:45:00|8413|8410.2|8412.2|8409.4|8421.2|8418.4|8407.5|8404.7|1530
1636537800000|2021-11-10 09:50:00|8412.6|8409.8|8426.9|8424.1|8427.7|8424.9|8409.6|8406.8|1001
1636538100000|2021-11-10 09:55:00|8426.7|8423.9|8425.8|8423|8433.7|8430.9|8424.9|8422.1|591
1636538400000|2021-11-10 10:00:00|8425.3|8422.5|8436.7|8433.9|8437.7|8434.9|8423.7|8420.9|1245
1636538700000|2021-11-10 10:05:00|8436.4|8433.6|8428.7|8425.9|8441.3|8438.5|8427.5|8424.7|1083
1636539000000|2021-11-10 10:10:00|8428.9|8426.1|8423.7|8420.9|8430.7|8427.9|8420.3|8417.5|970
1636539300000|2021-11-10 10:15:00|8424.1|8421.3|8434.9|8432.1|8435.7|8432.9|8423.9|8421.1|738
1636539600000|2021-11-10 10:20:00|8434.7|8431.9|8433.6|8430.8|8436.6|8433.8|8430.9|8428.1|273
1636539900000|2021-11-10 10:25:00|8434.4|8431.6|8427.8|8425|8434.6|8431.8|8427.6|8424.8|257
1636540200000|2021-11-10 10:30:00|8428.8|8426|8429.8|8427|8435.1|8432.3|8427.3|8424.5|321
1636540500000|2021-11-10 10:35:00|8429.6|8426.8|8405.7|8402.9|8429.6|8426.8|8404.3|8401.5|1106
1636540800000|2021-11-10 10:40:00|8405.5|8402.7|8408|8405.2|8408.6|8405.7|8402.4|8399.6|933
1636541100000|2021-11-10 10:45:00|8408.2|8405.4|8406|8403.2|8410|8407.2|8402|8399.2|593
1636541400000|2021-11-10 10:50:00|8406.2|8403.4|8409.8|8407|8410.7|8407.9|8402.2|8399.4|601
1636541700000|2021-11-10 10:55:00|8409.5|8406.7|8410.4|8407.6|8411.4|8408.6|8405.4|8402.6|623
1636542000000|2021-11-10 11:00:00|8410.6|8407.8|8412.7|8409.9|8414|8411.2|8404.6|8401.8|690
1636542300000|2021-11-10 11:05:00|8413.2|8410.4|8417.7|8414.9|8418.7|8415.9|8407.5|8404.7|1049
1636542600000|2021-11-10 11:10:00|8418.2|8415.4|8416.7|8413.9|8420.2|8417.4|8414.2|8411.4|227
1636542900000|2021-11-10 11:15:00|8416.4|8413.6|8422.2|8419.4|8426.7|8423.9|8415.9|8413.1|311
1636543200000|2021-11-10 11:20:00|8422.5|8419.7|8417.9|8415.1|8423.7|8420.9|8412.2|8409.4|655
1636543500000|2021-11-10 11:25:00|8417.6|8414.8|8422|8419.2|8423.5|8420.7|8413.9|8411.1|382
1636543800000|2021-11-10 11:30:00|8420.7|8417.9|8427.8|8425|8429.3|8426.5|8419.1|8416.3|937
1636544100000|2021-11-10 11:35:00|8427.3|8424.5|8425.7|8422.9|8432|8429.2|8422.2|8419.4|341
1636544400000|2021-11-10 11:40:00|8425.2|8422.4|8430.3|8427.5|8430.6|8427.8|8423.4|8420.6|713
1636544700000|2021-11-10 11:45:00|8430.6|8427.8|8426.6|8423.8|8431.6|8428.8|8425.1|8422.3|283
1636545000000|2021-11-10 11:50:00|8426|8423.2|8420|8417.2|8428.3|8425.5|8419.2|8416.4|619
1636545300000|2021-11-10 11:55:00|8420.6|8417.8|8422.5|8419.7|8423.5|8420.7|8420|8417.2|277
1636545600000|2021-11-10 12:00:00|8422.3|8419.5|8413.7|8410.9|8423.8|8421|8409.9|8407.1|616
1636545900000|2021-11-10 12:05:00|8414|8411.2|8410.5|8407.7|8415.2|8412.4|8409.7|8406.9|457
1636546200000|2021-11-10 12:10:00|8410.2|8407.4|8404.2|8401.4|8417.7|8414.9|8404.2|8401.4|889
1636546500000|2021-11-10 12:15:00|8403.7|8400.9|8385.1|8382.3|8407.4|8402.4|8378|8375.2|2027
1636546800000|2021-11-10 12:20:00|8384.8|8382|8388.8|8386|8395.8|8393|8384.6|8381.8|585
1636547100000|2021-11-10 12:25:00|8389.2|8386.4|8392|8389.2|8394|8391.2|8386.8|8384|400
1636547400000|2021-11-10 12:30:00|8392.2|8389.4|8401.5|8398.7|8402.2|8399.4|8391.5|8388.7|339
1636547700000|2021-11-10 12:35:00|8402.1|8399.3|8415.3|8412.5|8415.3|8412.5|8402|8399.2|544
1636548000000|2021-11-10 12:40:00|8415.5|8412.7|8413.3|8410.5|8417.3|8414.5|8412.3|8409.5|221
1636548300000|2021-11-10 12:45:00|8413.5|8410.7|8411.3|8408.5|8415.5|8412.7|8409.5|8406.7|340
1636548600000|2021-11-10 12:50:00|8411.1|8408.3|8414.3|8411.5|8415.3|8412.5|8406.3|8403.5|345
1636548900000|2021-11-10 12:55:00|8414|8411.2|8410.9|8408.1|8414|8411.2|8404.3|8401.5|318
1636549200000|2021-11-10 13:00:00|8410.7|8407.9|8409.4|8406.6|8423|8420.2|8403.2|8400.4|764
1636549500000|2021-11-10 13:05:00|8408.2|8405.4|8417.6|8414.8|8419.9|8417.1|8405.7|8402.9|398
1636549800000|2021-11-10 13:10:00|8418.1|8415.3|8413.6|8410.8|8419.6|8416.8|8407.8|8405|509
1636550100000|2021-11-10 13:15:00|8413.3|8410.5|8421.6|8418.8|8422.6|8419.8|8408.8|8406|439
1636550400000|2021-11-10 13:20:00|8421.8|8419|8416.6|8413.8|8424.1|8421.3|8409.8|8407|400
1636550700000|2021-11-10 13:25:00|8416.4|8413.6|8427.4|8424.6|8430.6|8427.8|8415.6|8412.8|1740
1636551000000|2021-11-10 13:30:00|8427.2|8424.4|8432.4|8429.6|8435.2|8432.4|8415.9|8413.1|958
1636551300000|2021-11-10 13:35:00|8432.9|8430.1|8431.6|8428.8|8438.1|8435.3|8425.6|8422.8|1225
1636551600000|2021-11-10 13:40:00|8431.9|8429.1|8441.1|8438.3|8447.1|8444.3|8431.4|8428.6|1138
1636551900000|2021-11-10 13:45:00|8441.8|8439|8454.9|8452.1|8460.7|8457.9|8441.1|8438.3|2202
1636552200000|2021-11-10 13:50:00|8455.2|8452.4|8456.4|8453.6|8458.7|8455.9|8451.9|8449.1|786
1636552500000|2021-11-10 13:55:00|8456.2|8453.4|8462.7|8459.9|8463.7|8460.9|8455.7|8452.9|1462
1636552800000|2021-11-10 14:00:00|8463.9|8461.1|8451.7|8448.9|8463.9|8461.1|8440.7|8437.9|1715
1636553100000|2021-11-10 14:05:00|8451.9|8449.1|8436.6|8433.8|8454.7|8451.9|8432.9|8430.1|1522
1636553400000|2021-11-10 14:10:00|8437.2|8434.4|8427.8|8425|8437.6|8434.8|8425.8|8423|1732
1636553700000|2021-11-10 14:15:00|8427.6|8424.8|8434.3|8431.5|8441.6|8438.8|8427.3|8424.5|1062
1636554000000|2021-11-10 14:20:00|8434.8|8432|8431.6|8428.8|8434.8|8432|8421|8418.2|1144
1636554300000|2021-11-10 14:25:00|8431|8428.2|8429.6|8426.8|8438.9|8436.1|8428.6|8425.8|1140
1636554600000|2021-11-10 14:30:00|8430.4|8427.6|8449.1|8446.3|8450.9|8448.1|8427.1|8424.3|771
1636554900000|2021-11-10 14:35:00|8449.4|8446.6|8438.6|8435.8|8457.6|8451.3|8419.2|8416.4|2570
1636555200000|2021-11-10 14:40:00|8438.3|8435.5|8455.7|8452.9|8458.5|8455.7|8429.1|8426.3|3693
1636555500000|2021-11-10 14:45:00|8455.4|8452.6|8458.5|8455.7|8459.3|8456.5|8445.5|8442.7|2794
1636555800000|2021-11-10 14:50:00|8458.3|8455.5|8440.9|8438.1|8459.5|8456.7|8439.9|8437.1|1318
1636556100000|2021-11-10 14:55:00|8441.4|8438.6|8436.4|8433.6|8448.9|8446.1|8433.9|8431.1|1035
1636556400000|2021-11-10 15:00:00|8436.6|8433.8|8428.3|8425.5|8439.1|8435.8|8421.6|8418.8|2244
1636556700000|2021-11-10 15:05:00|8428.6|8425.8|8416.8|8414|8428.6|8425.8|8412.8|8410|1696
1636557000000|2021-11-10 15:10:00|8417|8414.2|8416.1|8413.3|8428.8|8426|8414.8|8412|1488
1636557300000|2021-11-10 15:15:00|8416.3|8413.5|8416.3|8413.5|8421.3|8418.5|8409.3|8406.5|1112
1636557600000|2021-11-10 15:20:00|8416|8413.2|8401.9|8399.1|8419.3|8416.5|8388.2|8385.4|3401
1636557900000|2021-11-10 15:25:00|8400.9|8398.1|8405.5|8401.5|8410.1|8407.3|8399.1|8396.3|1613
1636558200000|2021-11-10 15:30:00|8402.8|8392.8|8406.6|8403.8|8409.2|8406.4|8377.8|8375|6021
1636558500000|2021-11-10 15:35:00|8406.4|8403.6|8403.1|8400.3|8422|8419.2|8395.4|8392.6|2709
1636558800000|2021-11-10 15:40:00|8402.3|8399.5|8398.9|8396.1|8402.4|8399.6|8388.1|8385.3|1947
1636559100000|2021-11-10 15:45:00|8399.7|8396.9|8385.9|8383.1|8411.5|8408.7|8382.9|8380.1|3226
1636559400000|2021-11-10 15:50:00|8386.2|8383.4|8372.1|8369.3|8391.7|8388.9|8369.3|8366.5|4463
1636559700000|2021-11-10 15:55:00|8371.9|8369.1|8324.2|8321.4|8372.1|8369.3|8311.6|8308.8|8495
1636560000000|2021-11-10 16:00:00|8325.1|8322.3|8346.8|8344|8352.6|8349.8|8312.9|8310.1|6813
1636560300000|2021-11-10 16:05:00|8346|8343.2|8325.8|8323|8350.7|8347.8|8319.1|8316.3|4477
1636560600000|2021-11-10 16:10:00|8325.6|8322.8|8351.2|8348.4|8353.2|8350.4|8320.9|8318.1|2904
1636560900000|2021-11-10 16:15:00|8351|8348.2|8344.2|8341.4|8357|8354.2|8340.2|8337.4|1770
1636561200000|2021-11-10 16:20:00|8344.9|8342.1|8356.9|8354.1|8361.9|8359.1|8339.2|8336.4|2953
1636561500000|2021-11-10 16:25:00|8357.1|8354.3|8352.9|8350.1|8368.3|8365.5|8352.4|8349.6|5662
1636561800000|2021-11-10 16:30:00|8351.9|8349.1|8331.8|8329|8355.5|8352.7|8316.6|8313.8|3981
1636562100000|2021-11-10 16:35:00|8331.2|8328.4|8323.5|8320.7|8340.5|8337.7|8315.3|8312.5|2315
1636562400000|2021-11-10 16:40:00|8322.5|8319.7|8312.3|8309.5|8329.3|8326.5|8311.3|8308.5|2004
1636562700000|2021-11-10 16:45:00|8311.7|8308.9|8311.9|8309.1|8314.5|8311.7|8282.2|8277.5|5710
1636563000000|2021-11-10 16:50:00|8312.7|8309.9|8302.9|8300.1|8322.1|8319.3|8300.4|8297.6|2432
1636563300000|2021-11-10 16:55:00|8303.4|8300.6|8292.8|8290|8306.3|8303.5|8292.6|8289.8|1236
1636563600000|2021-11-10 17:00:00|8292.6|8289.8|8302.2|8299.4|8309.2|8306.4|8292.6|8289.8|2937
1636563900000|2021-11-10 17:05:00|8301.9|8299.1|8279.2|8276.4|8311.2|8308.4|8276.2|8273.4|4896
1636564200000|2021-11-10 17:10:00|8279.5|8276.7|8285.6|8282.8|8297.8|8295|8276.7|8273.9|2601
1636564500000|2021-11-10 17:15:00|8286.6|8283.8|8278.6|8275.8|8293.6|8290.8|8271.4|8268.6|2566
1636564800000|2021-11-10 17:20:00|8278.4|8275.6|8255.1|8252.3|8278.4|8275.6|8252.9|8250.1|5409
1636565100000|2021-11-10 17:25:00|8254.9|8252.1|8247.1|8244.3|8259.6|8256.8|8246.1|8243.3|3612
1636565400000|2021-11-10 17:30:00|8247.9|8245.1|8250.1|8247.3|8257.4|8254.6|8235.1|8232.3|4037
1636565700000|2021-11-10 17:35:00|8249.8|8247|8247.1|8244.3|8258.7|8255.9|8247.1|8244.3|1759
1636566000000|2021-11-10 17:40:00|8246.8|8244|8246.3|8243.5|8259.9|8257.1|8244.3|8241.5|1858
1636566300000|2021-11-10 17:45:00|8246.5|8243.7|8240.5|8237.7|8253.5|8250.7|8239.7|8236.9|1683
1636566600000|2021-11-10 17:50:00|8240.7|8237.9|8252.2|8249.4|8255.5|8252.7|8237.7|8234.9|1354
1636566900000|2021-11-10 17:55:00|8252.5|8249.7|8239.2|8236.4|8253.5|8250.7|8238.5|8235.7|1401
1636567200000|2021-11-10 18:00:00|8238.7|8235.9|8223.5|8220.7|8239.5|8236.7|8221.9|8219.1|3038
1636567500000|2021-11-10 18:05:00|8223.7|8220.9|8238.1|8235.3|8247.5|8244.7|8222.3|8219.5|2618
1636567800000|2021-11-10 18:10:00|8237.8|8235|8246.9|8244.1|8253.7|8250.9|8234.1|8231.3|1387
1636568100000|2021-11-10 18:15:00|8246.6|8243.8|8232.9|8230.1|8248.6|8245.8|8227.6|8224.8|2111
1636568400000|2021-11-10 18:20:00|8233.1|8230.3|8250.6|8247.8|8253.9|8251.1|8231.1|8228.3|1149
1636568700000|2021-11-10 18:25:00|8250.9|8248.1|8275.4|8272.6|8277.6|8274.8|8249.1|8246.3|3144
1636569000000|2021-11-10 18:30:00|8275.7|8272.9|8263.4|8260.6|8281.2|8278.4|8263.1|8260.3|2179
1636569300000|2021-11-10 18:35:00|8263.6|8260.8|8255.8|8253|8268.4|8265.6|8254.8|8252|1257
1636569600000|2021-11-10 18:40:00|8256.1|8253.3|8247.9|8245.1|8262.6|8259.8|8245.1|8242.3|1695
1636569900000|2021-11-10 18:45:00|8248.1|8245.3|8243.3|8240.5|8249.8|8247|8237.8|8235|929
1636570200000|2021-11-10 18:50:00|8243.1|8240.3|8234.1|8231.3|8243.6|8240.8|8231.8|8229|1239
1636570500000|2021-11-10 18:55:00|8233.3|8230.5|8230.7|8227.9|8242.9|8240.1|8230.7|8227.9|2121
1636570800000|2021-11-10 19:00:00|8231.6|8228.8|8247.7|8244.9|8247.7|8244.9|8230.1|8227.3|1487
1636571100000|2021-11-10 19:05:00|8248.1|8245.3|8250|8247.2|8252.1|8249.3|8239.7|8236.9|2541
1636571400000|2021-11-10 19:10:00|8250.5|8247.7|8242.9|8240.1|8251.7|8248.9|8239.9|8237.1|2094
1636571700000|2021-11-10 19:15:00|8243.9|8241.1|8246.2|8243.4|8250.9|8248.1|8239.4|8236.6|3054
1636572000000|2021-11-10 19:20:00|8246.4|8243.6|8248|8245.2|8260|8257.2|8244.4|8241.6|4136
1636572300000|2021-11-10 19:25:00|8247.7|8244.9|8209|8206.2|8248.7|8245.9|8207.7|8204.9|16689
1636572600000|2021-11-10 19:30:00|8209.4|8206.6|8191|8188.2|8213|8210.2|8185.2|8182.4|6165
1636572900000|2021-11-10 19:35:00|8191.2|8188.4|8186.1|8183.3|8191.8|8189|8163.6|8160.8|3912
1636573200000|2021-11-10 19:40:00|8186.4|8183.6|8180.4|8177.6|8191.1|8188.3|8179.2|8176.4|2017
1636573500000|2021-11-10 19:45:00|8180.2|8177.4|8191.7|8188.9|8198.7|8195.9|8176.2|8173.4|888
1636573800000|2021-11-10 19:50:00|8191.9|8189.1|8195.1|8192.3|8197.7|8194.9|8190.2|8187.4|384
1636574100000|2021-11-10 19:55:00|8194.9|8192.1|8194.4|8191.6|8196.9|8194.1|8190.9|8188.1|504
1636574400000|2021-11-10 20:00:00|8194.7|8191.9|8192.1|8189.3|8197.7|8194.9|8184.6|8181.8|449
1636574700000|2021-11-10 20:05:00|8191.9|8189.1|8190.4|8187.6|8197.4|8194.6|8189.3|8186.5|1038
1636575000000|2021-11-10 20:10:00|8190.9|8188.1|8195.9|8193.1|8196.9|8194.1|8189.1|8186.3|515
1636575300000|2021-11-10 20:15:00|8195.6|8192.8|8196.9|8194.1|8200.9|8198.1|8189.9|8187.1|522
1636575600000|2021-11-10 20:20:00|8196.6|8193.8|8200.9|8198.1|8202.7|8199.9|8196.6|8193.8|259
1636575900000|2021-11-10 20:25:00|8201.4|8198.6|8210.4|8207.6|8213.1|8210.3|8200.9|8198.1|691
1636576200000|2021-11-10 20:30:00|8210.9|8208.1|8211.8|8209|8216.1|8213.3|8206.8|8204|411
1636576500000|2021-11-10 20:35:00|8212.1|8209.3|8210.8|8208|8213.3|8210.5|8208.8|8206|139
1636576800000|2021-11-10 20:40:00|8211.1|8208.3|8210.8|8208|8213.8|8211|8210.1|8207.3|152
1636577100000|2021-11-10 20:45:00|8211.1|8208.3|8209.6|8206.8|8217.6|8214.8|8208.8|8206|637
1636577400000|2021-11-10 20:50:00|8210.2|8207.4|8220.4|8217.6|8220.6|8217.8|8210.2|8207.4|585
1636577700000|2021-11-10 20:55:00|8220.1|8217.3|8219.6|8216.8|8222.1|8219.3|8217.6|8214.8|191
1636578000000|2021-11-10 21:00:00|8220.1|8217.3|8212.1|8209.3|8220.3|8217.5|8212.1|8209.3|425
1636578300000|2021-11-10 21:05:00|8212.3|8209.5|8215.8|8213|8216.8|8214|8210|8207.2|171
1636578600000|2021-11-10 21:10:00|8215.5|8212.7|8216.3|8213.5|8217|8214.2|8214.5|8211.7|223
1636578900000|2021-11-10 21:15:00|8215.5|8212.7|8215|8212.2|8217.3|8214.5|8212.5|8209.7|72
1636579200000|2021-11-10 21:20:00|8215.6|8212.8|8215|8212.2|8217.3|8214.5|8213.5|8210.7|84
1636579500000|2021-11-10 21:25:00|8214.7|8211.9|8210.5|8207.7|8215.5|8212.7|8209.5|8206.7|418
1636579800000|2021-11-10 21:30:00|8210.4|8207.6|8211|8208.2|8213.5|8210.7|8208|8205.2|65
1636580100000|2021-11-10 21:35:00|8211.3|8208.5|8203|8200.2|8212|8209.2|8202.8|8200|80
1636580400000|2021-11-10 21:40:00|8202.8|8200|8208.2|8205.4|8210|8207.2|8202.5|8199.7|94
1636580700000|2021-11-10 21:45:00|8207.7|8204.9|8199.5|8196.7|8207.7|8204.9|8195.9|8193.1|96
1636581000000|2021-11-10 21:50:00|8199.8|8195.8|8208|8204|8214.3|8207.9|8199.5|8195.8|153
1636581300000|2021-11-10 21:55:00|8207.9|8205.1|8209.7|8206.9|8214.5|8210.1|8204.1|8200.2|717
1636581600000|2021-11-10 22:00:00|8209.9|8207.1|8217.7|8207.7|8217.7|8207.7|8209.9|8204.8|23
1636581900000|2021-11-10 22:05:00|8215.8|8205.8|8216.7|8206.7|8219.2|8209.2|8209.6|8204.8|3
1636582200000|2021-11-10 22:10:00|8216.2|8206.2|8218.2|8208.2|8218.2|8208.2|8215.7|8205.7|0
1636582500000|2021-11-10 22:15:00|8218.5|8215.7|8220.2|8210.2|8221.6|8218.8|8218.5|8208.7|5
1636582800000|2021-11-10 22:20:00|8219.2|8209.2|8219.2|8209.2|8221.2|8211.2|8215.7|8205.7|1
1636583400000|2021-11-10 22:30:00|8220.2|8210.2|8219.7|8209.7|8220.2|8210.2|8210.6|8207.3|3
1636583700000|2021-11-10 22:35:00|8219.6|8209.6|8224.1|8214.1|8224.1|8216.7|8219|8209.6|3
1636584000000|2021-11-10 22:40:00|8223.9|8213.9|8224.1|8214.1|8224.1|8216.4|8220.4|8213.6|0
1636584300000|2021-11-10 22:45:00|8225.3|8222.5|8226.5|8223.7|8230.7|8227.7|8222.7|8216.2|129
1636584600000|2021-11-10 22:50:00|8226.2|8223.4|8224.1|8220.1|8227.1|8223.4|8221.3|8216.6|12
1636584900000|2021-11-10 22:55:00|8223|8220.2|8229.1|8219.1|8230.6|8221.8|8222.8|8217.6|27
1636592400000|2021-11-11 01:00:00|8246.1|8236.1|8232|8229.2|8252.4|8249.3|8225.5|8222.7|479
1636592700000|2021-11-11 01:05:00|8231.7|8228.9|8223.7|8220.9|8231.7|8228.9|8213.7|8210.9|558
1636593000000|2021-11-11 01:10:00|8223.9|8221.1|8214.7|8211.9|8236.8|8234|8211.9|8209|288
1636593300000|2021-11-11 01:15:00|8214.4|8211.6|8218.7|8215.9|8224.7|8221.1|8213.7|8210.6|356
1636593600000|2021-11-11 01:20:00|8218.9|8216.1|8231.3|8228.5|8234.2|8231.4|8218.2|8215.4|203
1636593900000|2021-11-11 01:25:00|8230.9|8228.1|8257.9|8255.1|8260.1|8257.3|8229.2|8226.4|585
1636594200000|2021-11-11 01:30:00|8256.9|8254.1|8259.9|8257.1|8262.4|8259.6|8254.1|8251.3|295
1636594500000|2021-11-11 01:35:00|8259.4|8256.6|8249.2|8246.4|8271.7|8268.9|8247.4|8244.6|893
1636594800000|2021-11-11 01:40:00|8249|8246.2|8228.2|8225.4|8249|8246.2|8227.2|8224.1|165
1636595100000|2021-11-11 01:45:00|8227.9|8225.1|8235.5|8232.7|8240.2|8237.4|8220.2|8217|471
1636595400000|2021-11-11 01:50:00|8235.9|8233.1|8235.7|8232.9|8239.5|8236.7|8234.2|8231.4|139
1636595700000|2021-11-11 01:55:00|8235.2|8232.4|8218.8|8214.8|8236.9|8234.1|8217.2|8214.4|469
1636596000000|2021-11-11 02:00:00|8217.9|8215.1|8222.5|8219.7|8226.9|8224.1|8215.9|8213.1|143
1636596300000|2021-11-11 02:05:00|8222.8|8218.8|8219.7|8216.9|8226.5|8223.7|8216.7|8213.9|120
1636596600000|2021-11-11 02:10:00|8219.2|8216.4|8226|8223.2|8228.4|8225.6|8214.4|8211.6|209
1636596900000|2021-11-11 02:15:00|8226.9|8224.1|8243.1|8240.3|8246.1|8243.3|8226.4|8222.6|295
1636597200000|2021-11-11 02:20:00|8242.9|8240.1|8240.6|8237.8|8246.4|8243.6|8238.6|8235.8|26
1636597500000|2021-11-11 02:25:00|8241.1|8238.3|8240.1|8237.3|8245.1|8242.3|8239.8|8236.7|14
1636597800000|2021-11-11 02:30:00|8239.8|8237|8231.8|8229|8242.4|8239.6|8228.8|8226|1140
1636598100000|2021-11-11 02:35:00|8231.6|8228.8|8233.7|8230.9|8240.4|8237.6|8224.1|8221.3|184
1636598400000|2021-11-11 02:40:00|8234.1|8231.3|8229.1|8226.3|8234.9|8232.1|8226.4|8223.6|218
1636598700000|2021-11-11 02:45:00|8228.9|8226.1|8223.6|8220.8|8235.2|8232.1|8223.4|8220.6|79
1636599000000|2021-11-11 02:50:00|8223.4|8220.6|8240.3|8237.5|8241.3|8238.5|8223.4|8220.2|107
1636599300000|2021-11-11 02:55:00|8239.8|8237|8245.5|8242.7|8246.1|8243.3|8230.8|8228|601
1636599600000|2021-11-11 03:00:00|8245.3|8242.5|8244.8|8242|8246.3|8243.5|8241.5|8238.6|194
1636599900000|2021-11-11 03:05:00|8244.5|8241.7|8223.3|8220.5|8245.3|8242.5|8223|8220.2|263
1636600200000|2021-11-11 03:10:00|8223.5|8220.7|8219.7|8216.9|8226|8223.2|8216.5|8213.7|200
1636600500000|2021-11-11 03:15:00|8220|8217.2|8227.7|8224.9|8227.7|8224.9|8219.7|8216.9|105
1636600800000|2021-11-11 03:20:00|8228.7|8225.9|8230.5|8227.7|8233.5|8230.7|8228.5|8225.7|148
1636601100000|2021-11-11 03:25:00|8230.3|8227.5|8229.5|8226.7|8231|8228.2|8227.7|8224.9|77
1636601400000|2021-11-11 03:30:00|8229.3|8226.5|8233.2|8230.4|8234.5|8231.7|8227.2|8224.4|43
1636601700000|2021-11-11 03:35:00|8233.5|8230.7|8239.5|8236.7|8239.7|8236.9|8233.5|8230.7|18
1636602000000|2021-11-11 03:40:00|8239.2|8236.4|8236.4|8233.6|8239.6|8236.4|8235.7|8232.9|23
1636602300000|2021-11-11 03:45:00|8236.2|8233.4|8235.4|8232.6|8236.9|8234.1|8234.2|8231.4|27
1636602600000|2021-11-11 03:50:00|8236|8233.2|8232.4|8229.6|8237.4|8234.6|8231.9|8229.1|52
1636602900000|2021-11-11 03:55:00|8232.6|8229.8|8230.9|8228.1|8233.2|8230.4|8229.9|8227.1|125
1636603200000|2021-11-11 04:00:00|8231.2|8228.4|8233.4|8230.6|8236.4|8233.6|8228.4|8225.6|40
1636603500000|2021-11-11 04:05:00|8232.6|8229.8|8234.2|8231.4|8234.2|8231.4|8232.6|8229.8|8
1636603800000|2021-11-11 04:10:00|8233.9|8231.1|8239.9|8237.1|8239.9|8237.1|8232.4|8229.6|81
1636604100000|2021-11-11 04:15:00|8239.6|8236.8|8234.1|8231.3|8240.1|8237.3|8233.1|8230.3|86
1636604400000|2021-11-11 04:20:00|8234.6|8231.8|8235.6|8232.8|8237.8|8235|8234.1|8231.3|41
1636604700000|2021-11-11 04:25:00|8235.8|8233|8232.3|8229.5|8235.8|8233|8229.6|8226.8|28
1636605000000|2021-11-11 04:30:00|8231.8|8229|8230.5|8227.7|8234.3|8231.5|8230.5|8227.7|181
1636605300000|2021-11-11 04:35:00|8230.3|8227.5|8231.5|8228.7|8231.5|8228.7|8229.5|8226.7|5
1636605600000|2021-11-11 04:40:00|8231.8|8229|8231.8|8229|8234.1|8231.3|8231.5|8228.7|16
1636605900000|2021-11-11 04:45:00|8231.5|8228.7|8236.3|8233.5|8237.5|8234.7|8231.5|8228.7|11
1636606200000|2021-11-11 04:50:00|8236.5|8233.7|8235.3|8232.5|8236.5|8233.7|8234|8231.2|6
1636606500000|2021-11-11 04:55:00|8235.1|8232.3|8238.5|8235.7|8239|8236.2|8233.5|8230.7|23
1636606800000|2021-11-11 05:00:00|8237.5|8234.7|8239.8|8237|8242.5|8239.7|8236.5|8233.7|60
1636607100000|2021-11-11 05:05:00|8240.5|8237.7|8240.5|8237.7|8241.5|8238.7|8236.7|8233.9|29
1636607400000|2021-11-11 05:10:00|8241.2|8238.4|8245.2|8242.4|8248.1|8245.3|8240.5|8237.7|121
1636607700000|2021-11-11 05:15:00|8244.7|8241.9|8246.7|8243.9|8247.2|8244.4|8244.7|8241.9|62
1636608000000|2021-11-11 05:20:00|8246.2|8243.4|8246.2|8243.4|8249|8246.2|8243.7|8240.9|53
1636608300000|2021-11-11 05:25:00|8245.9|8243.1|8246.9|8244.1|8246.9|8244.1|8245.7|8242.9|25
1636608600000|2021-11-11 05:30:00|8246.7|8243.9|8239.2|8236.4|8251.2|8248.4|8229|8226.2|288
1636608900000|2021-11-11 05:35:00|8238.2|8235.4|8236.9|8234.1|8246.2|8243.4|8235.2|8232.4|147
1636609200000|2021-11-11 05:40:00|8236.2|8233.4|8235.9|8233.1|8237.2|8234.4|8231.2|8228|97
1636609500000|2021-11-11 05:45:00|8236.9|8234.1|8236.4|8233.6|8243.6|8240.8|8236.4|8233.2|216
1636609800000|2021-11-11 05:50:00|8235.4|8232.6|8235.4|8232.6|8237.9|8235.1|8234.4|8231.6|27
1636610100000|2021-11-11 05:55:00|8236.5|8232.5|8232.9|8230.1|8237.6|8234.8|8229.4|8226.6|112
1636610400000|2021-11-11 06:00:00|8232.3|8229.5|8237.2|8233.2|8237.8|8235|8232.3|8229.5|62
1636610700000|2021-11-11 06:05:00|8236.9|8234.1|8229.8|8227|8239.3|8236.5|8228.3|8225.5|149
1636611000000|2021-11-11 06:10:00|8229.6|8226.8|8222.6|8219.8|8234.1|8231.3|8221.9|8219.1|314
1636611300000|2021-11-11 06:15:00|8222.1|8219.3|8222.8|8220|8223.6|8220.8|8220.6|8217.8|113
1636611600000|2021-11-11 06:20:00|8222.6|8219.8|8222.8|8220|8223.6|8220.8|8221.3|8218.5|75
1636611900000|2021-11-11 06:25:00|8223.6|8220.8|8218.3|8215.5|8223.6|8220.8|8215.6|8212.8|138
1636612200000|2021-11-11 06:30:00|8218.5|8215.7|8201.1|8198.3|8218.5|8215.7|8201.1|8198.3|419
1636612500000|2021-11-11 06:35:00|8200.8|8198|8214.8|8212|8215.5|8212.7|8200.3|8197.5|588
1636612800000|2021-11-11 06:40:00|8215.1|8212.3|8203.8|8201|8216.8|8214|8203.8|8201|178
1636613100000|2021-11-11 06:45:00|8204.5|8201.7|8211.6|8208.8|8223|8220.2|8204.5|8201.7|531
1636613400000|2021-11-11 06:50:00|8211.1|8208.3|8209.3|8206.5|8212.5|8209.7|8206.2|8203.1|162
1636613700000|2021-11-11 06:55:00|8209|8206.2|8207.8|8205|8212.3|8209.5|8204.8|8202|155
1636614000000|2021-11-11 07:00:00|8207.3|8204.5|8207.7|8204.9|8215.7|8212.9|8206|8203.2|396
1636614300000|2021-11-11 07:05:00|8208.2|8205.4|8204.5|8201.7|8209.7|8206.9|8203.2|8200.4|176
1636614600000|2021-11-11 07:10:00|8204.2|8201.4|8206.2|8203.4|8206.4|8203.6|8201.9|8199.1|219
1636614900000|2021-11-11 07:15:00|8206.4|8203.6|8215.7|8212.9|8216.4|8213.6|8206.2|8203.4|564
1636615200000|2021-11-11 07:20:00|8216.2|8213.4|8228.4|8225.6|8229.9|8227.1|8214.9|8212.1|310
1636615500000|2021-11-11 07:25:00|8229.1|8226.3|8225.4|8222.6|8230.6|8227.8|8225.4|8222.6|154
1636615800000|2021-11-11 07:30:00|8224.6|8221.8|8226.9|8224.1|8230.6|8227.8|8223.9|8221.1|186
1636616100000|2021-11-11 07:35:00|8227.2|8224.4|8225.4|8222.6|8227.4|8224.6|8222.4|8219.6|107
1636616400000|2021-11-11 07:40:00|8225.9|8223.1|8223.8|8221|8230.4|8227.6|8222.1|8219.3|425
1636616700000|2021-11-11 07:45:00|8224.4|8221.6|8228.1|8225.3|8230.8|8228|8223.8|8220.4|281
1636617000000|2021-11-11 07:50:00|8228.6|8225.8|8229.8|8227|8230.8|8228|8225.8|8223|324
1636617300000|2021-11-11 07:55:00|8229.6|8226.8|8228.5|8225.7|8231|8228.2|8226|8223.2|504
1636617600000|2021-11-11 08:00:00|8228|8225.2|8215.3|8212.5|8230.3|8227.5|8202.8|8200|798
1636617900000|2021-11-11 08:05:00|8215.8|8213|8213.8|8211|8216.8|8214|8205.3|8202.5|618
1636618200000|2021-11-11 08:10:00|8213.5|8210.7|8204.7|8201.9|8213.5|8210.7|8199.3|8196.5|875
1636618500000|2021-11-11 08:15:00|8205|8202.2|8229.1|8226.3|8229.6|8226.8|8203.7|8200.9|1343
1636618800000|2021-11-11 08:20:00|8228.8|8226|8232.8|8230|8233.6|8230.8|8213.6|8210.8|1289
1636619100000|2021-11-11 08:25:00|8232.6|8229.8|8235.9|8233.1|8243.4|8240.6|8226.4|8223.6|5294
1636619400000|2021-11-11 08:30:00|8234.6|8231.8|8218.6|8215.8|8245.9|8243.1|8212.1|8209.3|6575
1636619700000|2021-11-11 08:35:00|8218.3|8215.5|8212.1|8209.3|8219.8|8217|8211.3|8208.5|867
1636620000000|2021-11-11 08:40:00|8211.8|8209|8214.8|8212|8220.5|8217.7|8211.8|8209|566
1636620300000|2021-11-11 08:45:00|8214.5|8211.7|8203.5|8200.7|8218|8215.2|8203.5|8200.7|1372
1636620600000|2021-11-11 08:50:00|8203.2|8200.4|8213.6|8210.8|8213.6|8210.8|8202.8|8200|1765
1636620900000|2021-11-11 08:55:00|8213.8|8211|8223.7|8220.9|8228|8225.2|8213.8|8211|1301
1636621200000|2021-11-11 09:00:00|8224.3|8221.5|8225.6|8222.8|8229.4|8226.6|8218.9|8216.1|2240
1636621500000|2021-11-11 09:05:00|8226.1|8223.3|8220.2|8217.4|8228.4|8225.6|8219.4|8216.6|738
1636621800000|2021-11-11 09:10:00|8219.7|8216.9|8225.9|8223.1|8229.4|8226.6|8219.7|8216.9|1106
1636622100000|2021-11-11 09:15:00|8226.2|8223.4|8251.9|8249.1|8253.4|8250.6|8224.9|8222.1|1539
1636622400000|2021-11-11 09:20:00|8251.4|8248.6|8271.7|8268.9|8274.7|8271.9|8243.1|8240.3|3070
1636622700000|2021-11-11 09:25:00|8271.4|8268.6|8260.1|8257.3|8276.2|8273.4|8254.3|8251.5|1154
1636623000000|2021-11-11 09:30:00|8260.4|8257.6|8282.7|8279.9|8287.9|8285.1|8259.1|8256.3|1608
1636623300000|2021-11-11 09:35:00|8282.9|8280.1|8278.9|8276.1|8283.7|8280.9|8268.1|8265.3|1618
1636623600000|2021-11-11 09:40:00|8278.6|8275.8|8286.1|8283.3|8287.6|8284.8|8274.4|8271.6|776
1636623900000|2021-11-11 09:45:00|8285.9|8283.1|8275.3|8272.5|8287.6|8284.8|8273.6|8270.8|691
1636624200000|2021-11-11 09:50:00|8275.6|8272.8|8285.6|8282.8|8285.6|8282.8|8274.3|8271.5|796
1636624500000|2021-11-11 09:55:00|8286.3|8283.5|8286.8|8284|8288.1|8285.3|8281.3|8278.5|1380
1636624800000|2021-11-11 10:00:00|8285.8|8283|8263.6|8260.8|8287.8|8285|8262.5|8259.7|1434
1636625100000|2021-11-11 10:05:00|8263.3|8260.5|8263.6|8260.8|8265.6|8262.8|8255.6|8252.8|466
1636625400000|2021-11-11 10:10:00|8263.8|8261|8250.3|8247.5|8270.3|8267.5|8247|8244.2|1772
1636625700000|2021-11-11 10:15:00|8250|8247.2|8241.8|8239|8254.3|8251.5|8241.8|8239|1345
1636626000000|2021-11-11 10:20:00|8242|8239.2|8235.2|8232.4|8243|8240.2|8235.2|8232.4|1017
1636626300000|2021-11-11 10:25:00|8235.8|8233|8238.4|8235.6|8240.7|8237.9|8234.2|8231.4|814
1636626600000|2021-11-11 10:30:00|8238.2|8235.4|8230.3|8227.5|8238.7|8235.9|8228.9|8226.1|1284
1636626900000|2021-11-11 10:35:00|8229.8|8227|8221|8218.2|8233.9|8231.1|8215|8212.2|2092
1636627200000|2021-11-11 10:40:00|8220.5|8217.7|8216.3|8213.5|8227.7|8223.8|8212.7|8209.9|2455
1636627500000|2021-11-11 10:45:00|8215.5|8212.7|8213|8210.2|8221.2|8218.4|8211.5|8208.7|1038
1636627800000|2021-11-11 10:50:00|8213.2|8210.4|8178.2|8175.4|8213.2|8210.4|8169.6|8166.8|4113
1636628100000|2021-11-11 10:55:00|8178.9|8176.1|8183.9|8181.1|8188.7|8185.9|8177.2|8174.4|981
1636628400000|2021-11-11 11:00:00|8184.2|8181.4|8183.7|8180.9|8186.2|8183.4|8171.9|8169.1|1230
1636628700000|2021-11-11 11:05:00|8182.9|8180.1|8175.1|8172.3|8185.7|8182.9|8173.9|8171.1|666
1636629000000|2021-11-11 11:10:00|8174.7|8171.9|8183.4|8180.6|8183.9|8181.1|8167.7|8164.9|866
1636629300000|2021-11-11 11:15:00|8182.9|8180.1|8195.7|8192.9|8201.2|8198.4|8181.9|8179.1|1312
1636629600000|2021-11-11 11:20:00|8195.4|8192.6|8189.7|8186.9|8198.7|8195.9|8188.4|8185.6|864
1636629900000|2021-11-11 11:25:00|8192.7|8189.9|8189.9|8187.1|8194.7|8191.9|8186.9|8184.1|417
1636630200000|2021-11-11 11:30:00|8189.6|8186.8|8196.4|8193.6|8204.6|8201.8|8184.6|8181.8|603
1636630500000|2021-11-11 11:35:00|8196.1|8193.3|8142.8|8140|8196.1|8193.3|8131.1|8128.3|3981
1636630800000|2021-11-11 11:40:00|8142.5|8139.7|8152.1|8149.3|8153.3|8150.5|8120.1|8117.3|1720
1636631100000|2021-11-11 11:45:00|8151.8|8149|8149.3|8146.5|8152.1|8149.3|8140.8|8138|740
1636631400000|2021-11-11 11:50:00|8149|8146.2|8161.3|8158.5|8167|8164.2|8144.5|8141.7|794
1636631700000|2021-11-11 11:55:00|8161|8158.2|8154.5|8151.7|8162|8159.2|8148.8|8146|912
1636632000000|2021-11-11 12:00:00|8154.2|8151.4|8154.3|8151.5|8161.3|8158.5|8141|8138.2|816
1636632300000|2021-11-11 12:05:00|8155|8152.2|8162.7|8159.9|8164|8161.2|8148|8145.2|839
1636632600000|2021-11-11 12:10:00|8162.5|8159.7|8165.5|8162.7|8172|8169.2|8160|8157.2|615
1636632900000|2021-11-11 12:15:00|8165.7|8162.9|8168.7|8165.9|8171|8168.2|8163.7|8160.9|601
1636633200000|2021-11-11 12:20:00|8167.9|8165.1|8170.4|8167.6|8174.2|8171.4|8166.9|8164.1|443
1636633500000|2021-11-11 12:25:00|8169.6|8166.8|8179.2|8176.4|8187|8184.2|8160.1|8157.3|1064
1636633800000|2021-11-11 12:30:00|8178.5|8175.7|8169.2|8166.4|8178.5|8175.7|8166.7|8163.9|612
1636634100000|2021-11-11 12:35:00|8169.7|8166.9|8166.4|8163.6|8175.7|8172.9|8162.9|8160.1|453
1636634400000|2021-11-11 12:40:00|8166.7|8163.9|8178.5|8175.7|8179|8176.2|8164.9|8162.1|986
1636634700000|2021-11-11 12:45:00|8178.7|8175.9|8166.9|8164.1|8183.9|8181.1|8162.9|8160.1|1710
1636635000000|2021-11-11 12:50:00|8167.1|8164.3|8175.1|8172.3|8178.6|8175.8|8166.6|8163.8|768
1636635300000|2021-11-11 12:55:00|8174.9|8172.1|8178.9|8176.1|8179.9|8177.1|8169.6|8166.8|774
1636635600000|2021-11-11 13:00:00|8178.6|8175.8|8182.6|8179.8|8189.4|8186.6|8168.1|8165.3|1948
1636635900000|2021-11-11 13:05:00|8182.9|8180.1|8151.6|8148.8|8184.4|8181.6|8140.9|8138.1|2021
1636636200000|2021-11-11 13:10:00|8151.1|8148.3|8174.9|8172.1|8176.9|8174.1|8143.6|8140.8|1722
1636636500000|2021-11-11 13:15:00|8173.9|8171.1|8171.6|8168.8|8177.4|8173.1|8156.9|8154.1|1298
1636636800000|2021-11-11 13:20:00|8171.3|8168.5|8178.1|8175.3|8178.8|8176|8165.8|8163|1581
1636637100000|2021-11-11 13:25:00|8178.6|8175.8|8171.1|8168.3|8179.1|8176.3|8166.8|8164|990
1636637400000|2021-11-11 13:30:00|8172.4|8169.6|8155.8|8153|8172.4|8169.6|8145.8|8143|2345
1636637700000|2021-11-11 13:35:00|8156.1|8153.3|8144.8|8142|8160.1|8157.3|8141.1|8138.3|1587
1636638000000|2021-11-11 13:40:00|8145.1|8142.3|8163.1|8160.3|8169.9|8167.1|8140.6|8137.8|1743
1636638300000|2021-11-11 13:45:00|8163.3|8160.5|8183.3|8180.5|8191.6|8188.8|8159.8|8157|1772
1636638600000|2021-11-11 13:50:00|8183.1|8180.3|8188.6|8185.8|8195.3|8192.5|8181.9|8179.1|1550
1636638900000|2021-11-11 13:55:00|8188.3|8185.5|8209.1|8206.3|8218.2|8214|8187.8|8185|3263
1636639200000|2021-11-11 14:00:00|8209.4|8206.6|8203.4|8200.6|8216.4|8213.6|8190.4|8187.6|1895
1636639500000|2021-11-11 14:05:00|8203.9|8201.1|8232.4|8229.6|8253.4|8250.6|8203.9|8201.1|3070
1636639800000|2021-11-11 14:10:00|8231.9|8229.1|8251.2|8248.4|8257.7|8254.9|8231.9|8229.1|6540
1636640100000|2021-11-11 14:15:00|8251.5|8248.7|8255.7|8252.9|8261|8258.2|8248.4|8245.6|2086
1636640400000|2021-11-11 14:20:00|8256|8253.2|8248.7|8245.9|8267.7|8264.9|8246.2|8240.7|2982
1636640700000|2021-11-11 14:25:00|8248.2|8245.4|8247.9|8245.1|8265.3|8262.5|8237.6|8234.8|3580
1636641000000|2021-11-11 14:30:00|8248.1|8245.3|8263.8|8261|8270.9|8268.1|8247.4|8244.6|4392
1636641300000|2021-11-11 14:35:00|8262.8|8260|8272.6|8269.8|8278.7|8275.9|8260.8|8258|3297
1636641600000|2021-11-11 14:40:00|8272.4|8269.6|8273.6|8270.8|8281.1|8278.3|8266.6|8263.8|2374
1636641900000|2021-11-11 14:45:00|8273.8|8271|8270.3|8267.5|8284.6|8281.8|8268.3|8265.5|2795
1636642200000|2021-11-11 14:50:00|8270.8|8268|8260.1|8257.3|8274.3|8271.5|8259.3|8256.5|2639
1636642500000|2021-11-11 14:55:00|8259.8|8257|8276.3|8273.5|8278.6|8275.8|8259.1|8256.3|2004
1636642800000|2021-11-11 15:00:00|8276.6|8273.8|8286|8283.2|8287.6|8284.8|8276.6|8273.8|2205
1636643100000|2021-11-11 15:05:00|8285.8|8283|8280.8|8278|8288|8285.2|8272.8|8270|1749
1636643400000|2021-11-11 15:10:00|8280.5|8277.7|8286.2|8283.4|8288|8285.2|8277.5|8274.7|1112
1636643700000|2021-11-11 15:15:00|8286.7|8283.9|8267.2|8264.4|8294|8291.2|8264.2|8261.4|2813
1636644000000|2021-11-11 15:20:00|8266.9|8264.1|8233.4|8230.6|8274.4|8271.6|8227.6|8224.8|4637
1636644300000|2021-11-11 15:25:00|8233.9|8231.1|8236.1|8233.3|8241.4|8238.6|8222.1|8219.3|2987
1636644600000|2021-11-11 15:30:00|8235.8|8233|8251.3|8248.5|8253.3|8250.5|8235.3|8232.5|1863
1636644900000|2021-11-11 15:35:00|8251.1|8248.3|8248.1|8245.3|8263.1|8260.3|8244.1|8241.3|1643
1636645200000|2021-11-11 15:40:00|8247.8|8245|8242.3|8239.5|8248.8|8246|8238.1|8235.3|1649
1636645500000|2021-11-11 15:45:00|8243.4|8240.6|8251.5|8248.7|8263.5|8260.7|8243.4|8240.6|1583
1636645800000|2021-11-11 15:50:00|8251.3|8248.5|8266.8|8264|8267.3|8264.5|8240.8|8238|2838
1636646100000|2021-11-11 15:55:00|8266.3|8263.5|8256|8253.2|8268.3|8265.5|8254.7|8251.9|999
1636646400000|2021-11-11 16:00:00|8256.5|8253.7|8252.5|8249.7|8263.8|8261|8245.5|8242.7|3068
1636646700000|2021-11-11 16:05:00|8252.8|8250|8269.3|8266.5|8269.3|8266.5|8250.5|8247.7|1192
1636647000000|2021-11-11 16:10:00|8269.8|8267|8253.1|8250.3|8273.3|8270.5|8252.1|8249.3|1362
1636647300000|2021-11-11 16:15:00|8252.5|8249.7|8250.7|8247.9|8257.5|8254.7|8247.1|8244.3|2113
1636647600000|2021-11-11 16:20:00|8251.3|8248.5|8251.3|8248.5|8259.2|8256.4|8247|8244.2|2332
1636647900000|2021-11-11 16:25:00|8250.5|8247.7|8197.7|8194.9|8255.3|8252.5|8195.7|8192.9|6394
1636648200000|2021-11-11 16:30:00|8198.3|8195.5|8207.5|8204.7|8209.3|8206.5|8194.7|8191.9|4736
1636648500000|2021-11-11 16:35:00|8208|8205.2|8220.5|8217.7|8232.7|8229.9|8206.2|8203.4|2335
1636648800000|2021-11-11 16:40:00|8219.9|8217.1|8222.2|8219.4|8231.2|8228.4|8215.5|8212.7|1508
1636649100000|2021-11-11 16:45:00|8222.8|8220|8222.3|8219.5|8224|8221.2|8216.2|8213.4|708
1636649400000|2021-11-11 16:50:00|8222.7|8219.9|8206|8203.2|8225|8222.2|8205.5|8202.7|1701
1636649700000|2021-11-11 16:55:00|8206.5|8203.7|8190|8187.2|8208|8205.2|8182|8179.2|1833
1636650000000|2021-11-11 17:00:00|8189.2|8186.4|8207.2|8204.4|8207.9|8205.1|8189.2|8186.4|1143
1636650300000|2021-11-11 17:05:00|8206.9|8204.1|8185.9|8183.1|8208.9|8206.1|8183.9|8181.1|1375
1636650600000|2021-11-11 17:10:00|8186.5|8183.7|8175.9|8173.1|8186.9|8184.1|8170.4|8167.6|4015
1636650900000|2021-11-11 17:15:00|8174.9|8172.1|8159.1|8156.3|8178.2|8175.4|8148.9|8146.1|2344
1636651200000|2021-11-11 17:20:00|8159.4|8156.6|8170.1|8167.3|8172.8|8170|8153.8|8151|2196
1636651500000|2021-11-11 17:25:00|8169.8|8167|8175|8172.2|8185|8182.2|8167.5|8164.7|2131
1636651800000|2021-11-11 17:30:00|8175.3|8172.5|8180.7|8177.9|8184.8|8182|8174|8171.2|1405
1636652100000|2021-11-11 17:35:00|8180.2|8177.4|8178.7|8175.9|8185.7|8182.9|8178.7|8175.9|553
1636652400000|2021-11-11 17:40:00|8178.9|8176.1|8173.9|8171.1|8183.4|8180.6|8173.7|8170.9|800
1636652700000|2021-11-11 17:45:00|8173.7|8170.9|8183.2|8180.4|8183.9|8181.1|8172.7|8169.9|898
1636653000000|2021-11-11 17:50:00|8183.4|8180.6|8172.7|8169.9|8185.9|8183.1|8169.4|8166.6|481
1636653300000|2021-11-11 17:55:00|8173.2|8170.4|8172.1|8169.3|8179.7|8176.9|8171.9|8169.1|851
1636653600000|2021-11-11 18:00:00|8171.6|8168.8|8172.8|8170|8178.1|8175.3|8169.1|8166.3|311
1636653900000|2021-11-11 18:05:00|8173.9|8171.1|8158.1|8155.3|8174.3|8171.5|8157.6|8154.8|1091
1636654200000|2021-11-11 18:10:00|8157.9|8155.1|8195.9|8193.1|8215.2|8212.4|8157.1|8154.3|3405
1636654500000|2021-11-11 18:15:00|8196.2|8193.4|8197.4|8194.6|8206.4|8203.6|8189.9|8187.1|729
1636654800000|2021-11-11 18:20:00|8197.2|8194.4|8198.6|8195.8|8206.4|8203.6|8193.9|8191.1|745
1636655100000|2021-11-11 18:25:00|8198.1|8195.3|8203.9|8201.1|8215.4|8212.6|8193.1|8190.3|746
1636655400000|2021-11-11 18:30:00|8203.4|8200.6|8220.4|8217.6|8222.1|8219.3|8201.9|8199.1|920
1636655700000|2021-11-11 18:35:00|8220.6|8217.8|8221.6|8218.8|8229.2|8226.4|8215.9|8213.1|1169
1636656000000|2021-11-11 18:40:00|8221.9|8219.1|8211.1|8208.3|8222.6|8219.8|8204.6|8201.8|1016
1636656300000|2021-11-11 18:45:00|8211.4|8208.6|8237.1|8234.3|8238.6|8235.8|8210.3|8207.5|1341
1636656600000|2021-11-11 18:50:00|8236.9|8234.1|8223.8|8221|8237.6|8234.8|8221.6|8218.4|1183
1636656900000|2021-11-11 18:55:00|8223.6|8220.8|8224.8|8222|8227.1|8224.3|8216.1|8213.3|2248
1636657200000|2021-11-11 19:00:00|8225.1|8222.3|8209|8206.2|8225.3|8222.5|8208|8205.2|1237
1636657500000|2021-11-11 19:05:00|8208.7|8205.9|8226.2|8223.4|8226.4|8223.6|8206.7|8203.9|2552
1636657800000|2021-11-11 19:10:00|8227.2|8224.4|8230|8227.2|8236|8233.2|8218.4|8215.6|1542
1636658100000|2021-11-11 19:15:00|8229.7|8226.9|8228.2|8225.4|8245|8242.2|8227.9|8225.1|3441
1636658400000|2021-11-11 19:20:00|8228.7|8225.9|8244.9|8242.1|8252.9|8250.1|8228.7|8225.9|3679
1636658700000|2021-11-11 19:25:00|8244.4|8241.6|8229.2|8226.4|8254.2|8251.4|8228.2|8225.4|12074
1636659000000|2021-11-11 19:30:00|8229.4|8226.6|8224.7|8221.9|8237.9|8235.1|8219.1|8216.3|5919
1636659300000|2021-11-11 19:35:00|8224.9|8222.1|8230.4|8227.6|8231.2|8228.4|8220.6|8217.8|2041
1636659600000|2021-11-11 19:40:00|8231|8228.2|8233.9|8231.1|8235.2|8232.4|8229.2|8226.4|232
1636659900000|2021-11-11 19:45:00|8233.4|8230.6|8235.1|8232.3|8236.4|8233.6|8232.4|8229.6|655
1636660200000|2021-11-11 19:50:00|8234.9|8232.1|8220.1|8217.3|8236.1|8233.3|8218.6|8215.8|1046
1636660500000|2021-11-11 19:55:00|8220.4|8217.6|8209.4|8206.6|8221.4|8218.6|8209.1|8206.3|349
1636660800000|2021-11-11 20:00:00|8208.9|8206.1|8210.4|8207.6|8211.4|8208.6|8206.6|8203.8|181
1636661100000|2021-11-11 20:05:00|8210.6|8207.8|8213.1|8210.3|8217.6|8214.8|8210.6|8207.8|175
1636661400000|2021-11-11 20:10:00|8213.4|8210.6|8209.4|8206.6|8213.4|8210.6|8206.6|8203.8|132
1636661700000|2021-11-11 20:15:00|8209.1|8206.3|8208.6|8205.8|8211.4|8208.6|8206.1|8203.3|626
1636662000000|2021-11-11 20:20:00|8208.8|8206|8210.3|8207.5|8213.6|8210.8|8208.3|8205.5|325
1636662300000|2021-11-11 20:25:00|8209.9|8207.1|8218.8|8216|8220.1|8217.3|8209.6|8206.8|285
1636662600000|2021-11-11 20:30:00|8219.3|8216.5|8216.6|8213.8|8222.6|8219.8|8216.3|8213.5|139
1636662900000|2021-11-11 20:35:00|8217.1|8214.3|8208.1|8205.3|8219.3|8216.5|8208.1|8205.3|260
1636663200000|2021-11-11 20:40:00|8208.9|8206.1|8211.8|8209|8213.3|8210.5|8208.9|8206.1|209
1636663500000|2021-11-11 20:45:00|8211.3|8208.5|8209.3|8206.5|8214|8211.2|8208.3|8205.5|84
1636663800000|2021-11-11 20:50:00|8209|8206.2|8209|8206.2|8211|8208.2|8208|8205.2|82
1636664100000|2021-11-11 20:55:00|8209.3|8206.5|8204.5|8201.7|8209.3|8206.5|8203.8|8201|266
1636664400000|2021-11-11 21:00:00|8205|8202.2|8207.5|8204.7|8209|8206.2|8202.3|8199.5|78
1636664700000|2021-11-11 21:05:00|8207.2|8204.4|8210.3|8207.5|8212.5|8209.7|8207.2|8204.4|400
1636665000000|2021-11-11 21:10:00|8210.5|8207.7|8211.3|8208.5|8212.3|8209.5|8208.8|8206|70
1636665300000|2021-11-11 21:15:00|8210.8|8208|8212.5|8209.7|8212.7|8209.9|8210.5|8207.7|78
1636665600000|2021-11-11 21:20:00|8212.2|8209.4|8211.7|8208.9|8212.2|8209.4|8209.5|8206.7|71
1636665900000|2021-11-11 21:25:00|8211.2|8208.4|8210.2|8207.4|8214.7|8211.9|8210|8207.2|54
1636666200000|2021-11-11 21:30:00|8210.5|8207.7|8206.7|8203.9|8212|8209.2|8203.7|8200.9|277
1636666500000|2021-11-11 21:35:00|8207.2|8204.4|8208.7|8205.9|8209.5|8206.7|8207.2|8204.4|30
1636666800000|2021-11-11 21:40:00|8208.4|8205.6|8208.4|8205.6|8210.2|8207.4|8206.7|8203.9|105
1636667100000|2021-11-11 21:45:00|8208.7|8205.9|8207.9|8205.1|8209.2|8206.4|8205.7|8202.9|60
1636667400000|2021-11-11 21:50:00|8206.9|8204.1|8207.2|8204.4|8210.2|8207.4|8205.9|8203.1|45
1636667700000|2021-11-11 21:55:00|8207.5|8203.5|8208.5|8204.5|8211|8206.8|8202.7|8199.9|399
1636668000000|2021-11-11 22:00:00|8210.8|8200.8|8216.2|8206.2|8220.7|8210.7|8208.5|8198.5|8
1636668300000|2021-11-11 22:05:00|8215.4|8205.4|8213.2|8203.2|8215.4|8205.4|8213.2|8203.2|31
1636668600000|2021-11-11 22:10:00|||||||||5
1636669500000|2021-11-11 22:25:00|8212.2|8202.2|8213.2|8203.2|8213.2|8203.2|8212.2|8202.2|0
1636669800000|2021-11-11 22:30:00|8212.6|8202.6|8213.2|8203.2|8213.2|8203.2|8210.7|8200.7|0
1636670100000|2021-11-11 22:35:00|||||||||3
1636670400000|2021-11-11 22:40:00|8212.7|8202.7|8212.7|8202.7|8213.7|8203.7|8212.2|8202.2|7
1636670700000|2021-11-11 22:45:00|8213.7|8203.7|8213.6|8203.6|8213.7|8203.7|8213.6|8203.6|0
1636671000000|2021-11-11 22:50:00|8213.4|8203.4|8213.6|8203.6|8215.6|8212.2|8210.6|8200.6|6
1636671300000|2021-11-11 22:55:00|8214.4|8204.4|8215.1|8205.1|8215.6|8205.6|8214.4|8204.4|0
1636678800000|2021-11-12 01:00:00|8238.5|8235.7|8205.7|8202.9|8240.6|8236.2|8197.5|8194.7|947
1636679100000|2021-11-12 01:05:00|8206.6|8202.6|8214.2|8211.4|8217.6|8214.4|8205.7|8202.6|106
1636679400000|2021-11-12 01:10:00|8214.7|8211.9|8200.7|8197.9|8218.2|8215.4|8197.9|8194.8|385
1636679700000|2021-11-12 01:15:00|8200.9|8198.1|8194.5|8191.7|8204.5|8201.7|8192.7|8189.9|359
1636680000000|2021-11-12 01:20:00|8194.7|8191.9|8195.2|8192.4|8197.7|8194.9|8190.5|8187.7|339
1636680300000|2021-11-12 01:25:00|8194.9|8192.1|8196.9|8194.1|8197.2|8194.4|8190.4|8187.6|86
1636680600000|2021-11-12 01:30:00|8196.5|8193.7|8193.9|8191.1|8196.9|8194.1|8190.9|8188.1|84
1636680900000|2021-11-12 01:35:00|8193.2|8190.4|8198.4|8195.6|8200.7|8197.9|8192.7|8189.9|32
1636681200000|2021-11-12 01:40:00|8198.2|8195.4|8207.6|8204.8|8208.6|8205.8|8193.1|8190.3|58
1636681500000|2021-11-12 01:45:00|8207.9|8205.1|8209.4|8206.6|8213.4|8210.6|8207.1|8204.3|77
1636681800000|2021-11-12 01:50:00|8209.6|8206.8|8213.9|8211.1|8215.4|8212.6|8209.6|8206.8|94
1636682100000|2021-11-12 01:55:00|8213.6|8210.8|8213.9|8211.1|8215.1|8212.3|8205.6|8202.8|56
1636682400000|2021-11-12 02:00:00|8213.4|8210.6|8224.1|8221.3|8225.3|8222.5|8211.4|8208.6|201
1636682700000|2021-11-12 02:05:00|8224.4|8221.6|8219.3|8216.5|8224.4|8221.6|8218.1|8215.3|80
1636683000000|2021-11-12 02:10:00|8219.6|8216.8|8214.1|8211.3|8220.3|8217.5|8214.1|8211.3|44
1636683300000|2021-11-12 02:15:00|8213.8|8211|8215.8|8213|8217.1|8214.3|8212.8|8210|23
1636683600000|2021-11-12 02:20:00|8215.5|8212.7|8222|8219.2|8222.8|8220|8215.1|8212.3|27
1636683900000|2021-11-12 02:25:00|8223|8220.2|8192.5|8189.7|8223|8220.2|8192|8189.2|655
1636684200000|2021-11-12 02:30:00|8192.8|8190|8197|8194.2|8199.5|8196.7|8191.8|8189|671
1636684500000|2021-11-12 02:35:00|8196.8|8194|8198.7|8195.9|8200.3|8197.5|8196|8193.2|176
1636684800000|2021-11-12 02:40:00|8198.2|8195.4|8200.7|8197.9|8201|8198.2|8198.2|8195.4|42
1636685100000|2021-11-12 02:45:00|8200.5|8197.7|8203.2|8200.4|8206.2|8203.4|8200|8197.2|87
1636685400000|2021-11-12 02:50:00|8203.7|8200.9|8207.7|8204.9|8210|8207.2|8203.2|8200.4|56
1636685700000|2021-11-12 02:55:00|8208|8205.2|8205.7|8202.9|8208|8205.2|8201.7|8198.9|55
1636686000000|2021-11-12 03:00:00|8205.4|8202.6|8196.2|8193.4|8207.5|8204.7|8196|8193.2|405
1636686300000|2021-11-12 03:05:00|8197|8194.2|8197.9|8195.1|8197.9|8195.1|8194.7|8191.9|81
1636686600000|2021-11-12 03:10:00|8198.4|8195.6|8186.9|8184.1|8198.9|8196.1|8186.7|8183.9|442
1636686900000|2021-11-12 03:15:00|8187.2|8184.4|8178.9|8176.1|8188.9|8186.1|8178.9|8176.1|431
1636687200000|2021-11-12 03:20:00|8178.4|8175.6|8157.9|8155.1|8181.9|8179.1|8154.9|8152.1|918
1636687500000|2021-11-12 03:25:00|8157.6|8154.8|8173.6|8170.8|8177.9|8175.1|8156.9|8154.1|389
1636687800000|2021-11-12 03:30:00|8173.4|8170.6|8174.9|8172.1|8175.1|8172.3|8172.6|8169.8|35
1636688100000|2021-11-12 03:35:00|8175.4|8172.6|8170.6|8167.8|8178.6|8175.8|8170.4|8167.6|37
1636688400000|2021-11-12 03:40:00|8171.4|8168.6|8178.1|8175.3|8179.9|8177.1|8171.4|8168.6|35
1636688700000|2021-11-12 03:45:00|8178.4|8175.6|8177.4|8174.6|8180.1|8177.3|8177.1|8174.3|17
1636689000000|2021-11-12 03:50:00|8176.4|8173.6|8177.8|8175|8179.9|8177.1|8176.1|8173.3|26
1636689300000|2021-11-12 03:55:00|8178.1|8175.3|8180.3|8177.5|8182.2|8178.3|8178.1|8175.3|8
1636689600000|2021-11-12 04:00:00|8180.1|8177.3|8180.1|8177.3|8183.6|8180.8|8178.8|8176|54
1636689900000|2021-11-12 04:05:00|8179.6|8176.8|8173.8|8171|8179.6|8176.8|8173.8|8171|20
1636690200000|2021-11-12 04:10:00|8176.1|8173.3|8168|8165.2|8176.1|8173.3|8163.8|8161|108
1636690500000|2021-11-12 04:15:00|8168.5|8165.7|8173.8|8171|8175|8172.2|8168.5|8165.7|45
1636690800000|2021-11-12 04:20:00|8173.5|8170.7|8175.3|8172.5|8175.3|8172.5|8171.5|8168.7|12
1636691100000|2021-11-12 04:25:00|8174.3|8171.5|8176|8173.2|8176.3|8173.5|8172|8169.2|4
1636691400000|2021-11-12 04:30:00|8177|8174.2|8177|8174.2|8179.3|8176.5|8175|8172.2|27
1636691700000|2021-11-12 04:35:00|8176.8|8174|8173.7|8170.9|8178.2|8175.4|8173.5|8170.7|22
1636692000000|2021-11-12 04:40:00|8173.5|8170.7|8177.5|8174.7|8179.7|8176.9|8173.5|8170.7|18
1636692300000|2021-11-12 04:45:00|8177.2|8174.4|8177.5|8174.7|8178.7|8175.9|8176.5|8173.7|10
1636692600000|2021-11-12 04:50:00|8177.2|8174.4|8177.4|8174.6|8179.9|8177.1|8177|8174.2|11
1636692900000|2021-11-12 04:55:00|8176.7|8173.9|8175.4|8172.6|8178.7|8175.9|8174.7|8171.9|3
1636693200000|2021-11-12 05:00:00|8175.9|8173.1|8177.4|8174.6|8179.4|8176.6|8175.4|8172.6|11
1636693500000|2021-11-12 05:05:00|8177.2|8174.4|8174.9|8172.1|8177.2|8174.4|8171.4|8168.6|34
1636693800000|2021-11-12 05:10:00|8174.7|8171.9|8170.2|8167.4|8177.2|8174.4|8168.7|8165.9|29
1636694100000|2021-11-12 05:15:00|8169.6|8166.8|8171.4|8168.6|8172.4|8169.6|8165.1|8162.3|200
1636694400000|2021-11-12 05:20:00|8171.6|8168.8|8177.4|8174.6|8178.6|8175.8|8171.4|8168.6|27
1636694700000|2021-11-12 05:25:00|8176.6|8173.8|8182.4|8179.6|8183.4|8180.6|8176.6|8173.8|55
1636695000000|2021-11-12 05:30:00|8182.1|8179.3|8178.9|8176.1|8183.1|8180.3|8171.9|8169.1|168
1636695300000|2021-11-12 05:35:00|8178.6|8175.8|8185.3|8182.5|8185.8|8183|8175.3|8172.5|157
1636695600000|2021-11-12 05:40:00|8185.1|8182.3|8180.1|8177.3|8185.8|8183|8176.3|8173.5|240
1636695900000|2021-11-12 05:45:00|8179.6|8176.8|8174.6|8171.8|8180.1|8177.3|8172.1|8168.4|114
1636696200000|2021-11-12 05:50:00|8171|8168.2|8163.6|8160.8|8171|8168.2|8159.6|8156.8|557
1636696500000|2021-11-12 05:55:00|8163.8|8161|8166.6|8163.8|8167.1|8164.3|8161.6|8158.8|117
1636696800000|2021-11-12 06:00:00|8166.8|8164|8177.3|8174.5|8179.5|8176.7|8164.6|8161.8|182
1636697100000|2021-11-12 06:05:00|8177|8174.2|8179.3|8176.5|8181.8|8179|8172.5|8169.7|158
1636697400000|2021-11-12 06:10:00|8179.6|8175.6|8180.3|8177.5|8182.4|8179.2|8176.5|8173.7|31
1636697700000|2021-11-12 06:15:00|8179.8|8177|8180.2|8177.4|8183.5|8180.7|8178.5|8175.7|98
1636698000000|2021-11-12 06:20:00|8180.5|8177.7|8177.7|8174.9|8180.7|8177.9|8177.7|8174.9|223
1636698300000|2021-11-12 06:25:00|8175.7|8172.9|8173|8170.2|8176.5|8173.7|8170.5|8167.7|364
1636698600000|2021-11-12 06:30:00|8172.7|8169.9|8167.2|8164.4|8177.5|8174.7|8166.2|8163.4|132
1636698900000|2021-11-12 06:35:00|8167|8164.2|8165.2|8162.4|8171.6|8168.4|8164.9|8162.1|193
1636699200000|2021-11-12 06:40:00|8165.9|8163.1|8166.9|8164.1|8171.7|8168.9|8163.4|8160.6|87
1636699500000|2021-11-12 06:45:00|8167.7|8164.9|8166.7|8163.9|8172.2|8169.4|8165.7|8162.9|249
1636699800000|2021-11-12 06:50:00|8165.7|8162.9|8169.2|8166.4|8169.9|8167.1|8165.2|8162.4|87
1636700100000|2021-11-12 06:55:00|8169.4|8166.6|8173.9|8171.1|8176.4|8173.6|8165.6|8162.8|491
1636700400000|2021-11-12 07:00:00|8173.6|8170.8|8165.4|8162.6|8173.9|8171.1|8164.9|8162.1|128
1636700700000|2021-11-12 07:05:00|8165.1|8162.3|8173.6|8170.8|8173.6|8170.8|8163.9|8161.1|217
1636701000000|2021-11-12 07:10:00|8173.1|8170.3|8180.6|8177.8|8182.1|8179.3|8170.6|8167.8|229
1636701300000|2021-11-12 07:15:00|8180.4|8177.6|8179.6|8176.8|8183.4|8180.6|8176.9|8174.1|189
1636701600000|2021-11-12 07:20:00|8179.9|8177.1|8176.1|8173.3|8180.1|8177.3|8175.3|8172.5|61
1636701900000|2021-11-12 07:25:00|8175.8|8173|8172.8|8170|8176.6|8173.8|8171.8|8169|180
1636702200000|2021-11-12 07:30:00|8172.6|8169.8|8173.6|8170.8|8177.3|8174.5|8169.8|8167|584
1636702500000|2021-11-12 07:35:00|8173.3|8170.5|8165.3|8162.5|8174.3|8171.5|8162.8|8160|539
1636702800000|2021-11-12 07:40:00|8165.1|8162.3|8174.3|8171.5|8175.3|8172.5|8164|8161.2|1113
1636703100000|2021-11-12 07:45:00|8173.3|8170.5|8172|8169.2|8175.3|8172.5|8171.5|8168.7|310
1636703400000|2021-11-12 07:50:00|8172.3|8169.5|8170.3|8167.5|8172.3|8169.5|8168.3|8165.5|224
1636703700000|2021-11-12 07:55:00|8170|8167.2|8178.3|8175.5|8178.3|8175.5|8169|8166.2|568
1636704000000|2021-11-12 08:00:00|8178|8175.2|8173.3|8170.5|8179.3|8176.5|8173.3|8170.5|378
1636704300000|2021-11-12 08:05:00|8173.8|8171|8174.5|8171.7|8176.3|8173.5|8172.3|8169.5|333
1636704600000|2021-11-12 08:10:00|8175|8172.2|8181.8|8179|8186.3|8183.5|8174.5|8171.7|1725
1636704900000|2021-11-12 08:15:00|8181.5|8178.7|8194|8191.2|8197|8194.2|8176.8|8174|2704
1636705200000|2021-11-12 08:20:00|8193|8190.2|8199.2|8196.4|8205.5|8202.7|8185.3|8182.5|1949
1636705500000|2021-11-12 08:25:00|8199|8196.2|8192|8189.2|8207.4|8202.5|8187.5|8184.7|5438
1636705800000|2021-11-12 08:30:00|8191.7|8188.9|8176.7|8173.9|8196.7|8193.9|8166|8163.2|4749
1636706100000|2021-11-12 08:35:00|8176.2|8173.4|8176|8173.2|8181.7|8178.9|8170.7|8167.9|644
1636706400000|2021-11-12 08:40:00|8175.7|8172.9|8169.5|8166.7|8180.5|8177.7|8167.7|8164.9|1595
1636706700000|2021-11-12 08:45:00|8169.7|8166.9|8171.4|8168.6|8179.4|8176.6|8165.5|8162.7|1331
1636707000000|2021-11-12 08:50:00|8171.7|8168.9|8163.9|8161.1|8172.9|8170.1|8160.7|8157.9|615
1636707300000|2021-11-12 08:55:00|8164.4|8161.6|8158.7|8155.9|8173.2|8170.4|8158.2|8155.4|758
1636707600000|2021-11-12 09:00:00|8162|8152|8149.4|8146.6|8162|8155.4|8141.9|8139.1|4209
1636707900000|2021-11-12 09:05:00|8148.9|8146.1|8151.4|8148.6|8152.6|8149.8|8143.6|8140.8|405
1636708200000|2021-11-12 09:10:00|8151.6|8148.8|8142.1|8139.3|8154.1|8151.3|8142.1|8139.3|1702
1636708500000|2021-11-12 09:15:00|8141.9|8139.1|8146.9|8144.1|8147.6|8144.8|8134.1|8131.3|1509
1636708800000|2021-11-12 09:20:00|8147.3|8144.5|8130.8|8128|8147.9|8145.1|8130.8|8128|1389
1636709100000|2021-11-12 09:25:00|8131.1|8128.3|8133.3|8130.5|8136.8|8134|8130.8|8128|1622
1636709400000|2021-11-12 09:30:00|8133.1|8130.3|8131.1|8128.3|8137.1|8134.3|8126.3|8123.5|913
1636709700000|2021-11-12 09:35:00|8131.3|8128.5|8127.1|8124.3|8145.3|8142.5|8127.1|8124.3|2073
1636710000000|2021-11-12 09:40:00|8127.3|8124.5|8116.6|8113.8|8130.6|8127.8|8103.6|8100.8|4094
1636710300000|2021-11-12 09:45:00|8116.8|8114|8117.3|8114.5|8117.8|8115|8105.6|8102.8|1184
1636710600000|2021-11-12 09:50:00|8115.8|8113|8133.3|8130.5|8141.1|8138.3|8113.7|8110.9|1262
1636710900000|2021-11-12 09:55:00|8133.6|8130.8|8156|8153.2|8159.3|8156.5|8133|8129.4|3288
1636711200000|2021-11-12 10:00:00|8156.3|8153.5|8144|8141.2|8157.8|8155|8143|8140.2|777
1636711500000|2021-11-12 10:05:00|8144.3|8141.5|8144|8141.2|8151.8|8149|8137.8|8135|976
1636711800000|2021-11-12 10:10:00|8143.8|8141|8148.7|8145.9|8152.3|8149.5|8143.3|8140.5|239
1636712100000|2021-11-12 10:15:00|8148.5|8145.7|8138.2|8135.4|8148.8|8146|8133.7|8130.9|937
1636712400000|2021-11-12 10:20:00|8138|8135.2|8147.7|8144.9|8148.2|8145.4|8128.2|8125.4|2662
1636712700000|2021-11-12 10:25:00|8148.7|8145.9|8147.2|8144.4|8149.5|8146.7|8140.2|8137.4|393
1636713000000|2021-11-12 10:30:00|8147.5|8144.7|8141.2|8138.4|8151.5|8148.7|8141.2|8138.4|788
1636713300000|2021-11-12 10:35:00|8141|8138.2|8136.7|8133.9|8143.4|8140.6|8136.7|8133.9|1100
1636713600000|2021-11-12 10:40:00|8137.2|8134.4|8130.7|8127.9|8140.2|8137.4|8130.7|8127.9|711
1636713900000|2021-11-12 10:45:00|8130.1|8127.3|8125.4|8122.6|8135.7|8132.9|8123.7|8120.9|374
1636714200000|2021-11-12 10:50:00|8125.7|8122.9|8118.6|8115.8|8129.4|8126.6|8115.4|8112.6|2241
1636714500000|2021-11-12 10:55:00|8118.4|8115.6|8122.6|8119.8|8128.4|8125.6|8117.4|8114.6|756
1636714800000|2021-11-12 11:00:00|8122.4|8119.6|8111.6|8108.8|8122.6|8119.8|8110.6|8107.8|1583
1636715100000|2021-11-12 11:05:00|8111.1|8108.3|8119.3|8116.5|8123.3|8120.5|8109.6|8106.8|1023
1636715400000|2021-11-12 11:10:00|8119.1|8116.3|8111.3|8108.5|8119.3|8116.5|8109.1|8106.3|594
1636715700000|2021-11-12 11:15:00|8111.6|8108.8|8102.3|8099.5|8113.1|8110.3|8102.3|8099.5|966
1636716000000|2021-11-12 11:20:00|8101.6|8098.8|8110.8|8108|8115.6|8112.8|8101.1|8098.3|1630
1636716300000|2021-11-12 11:25:00|8110.6|8107.8|8096.8|8094|8116.8|8114|8095.8|8091.9|2704
1636716600000|2021-11-12 11:30:00|8097.3|8094.5|8088.5|8085.7|8101.8|8099|8084.5|8081.7|1851
1636716900000|2021-11-12 11:35:00|8088.8|8086|8089|8086.2|8092.8|8090|8083.8|8081|583
1636717200000|2021-11-12 11:40:00|8088.8|8086|8099.8|8097|8100.5|8097.7|8086.5|8083.7|592
1636717500000|2021-11-12 11:45:00|8099.5|8096.7|8100.3|8097.5|8104.3|8101.5|8095|8092.2|907
1636717800000|2021-11-12 11:50:00|8100.5|8097.7|8095.5|8092.7|8105.5|8102.7|8095.2|8092.4|476
1636718100000|2021-11-12 11:55:00|8095.2|8092.4|8099.5|8096.7|8102.7|8099.9|8088.7|8085.9|1217
1636718400000|2021-11-12 12:00:00|8100|8097.2|8103.7|8100.9|8107.7|8104.9|8099.7|8096.9|391
1636718700000|2021-11-12 12:05:00|8104|8101.2|8096.7|8093.9|8109.7|8106.9|8089.2|8086.4|682
1636719000000|2021-11-12 12:10:00|8098|8095.2|8098.2|8095.4|8104.7|8101.9|8092.7|8089.9|1106
1636719300000|2021-11-12 12:15:00|8098.4|8095.6|8098.9|8096.1|8102.7|8099.9|8095.2|8092.4|430
1636719600000|2021-11-12 12:20:00|8098.4|8095.6|8096.2|8093.4|8102.7|8099.9|8092.9|8090.1|1622
1636719900000|2021-11-12 12:25:00|8096.4|8093.6|8095.4|8092.6|8097.9|8095.1|8091.9|8089.1|1345
1636720200000|2021-11-12 12:30:00|8095.6|8092.8|8086.4|8083.6|8096.6|8093.8|8084.9|8082.1|993
1636720500000|2021-11-12 12:35:00|8086.1|8083.3|8101.4|8098.6|8103.1|8100.3|8078.1|8075.3|1765
1636720800000|2021-11-12 12:40:00|8101.6|8098.8|8105.4|8102.6|8114.1|8111.3|8097.4|8094.6|867
1636721100000|2021-11-12 12:45:00|8104.4|8101.6|8106.9|8104.1|8111.6|8108.8|8099.4|8096.6|1191
1636721400000|2021-11-12 12:50:00|8105.9|8103.1|8096.6|8093.8|8106.6|8103.8|8095.4|8092.6|367
1636721700000|2021-11-12 12:55:00|8096.4|8093.6|8113.4|8110.6|8113.9|8111.1|8094.4|8091.6|646
1636722000000|2021-11-12 13:00:00|8113.6|8110.8|8119.1|8116.3|8120.8|8118|8096.9|8094.1|2062
1636722300000|2021-11-12 13:05:00|8119.4|8116.6|8136.1|8133.3|8139.4|8136.6|8116.1|8113.3|2175
1636722600000|2021-11-12 13:10:00|8136.3|8133.5|8140.1|8137.3|8148.6|8145.8|8133.1|8130.3|968
1636722900000|2021-11-12 13:15:00|8140.6|8137.8|8143.6|8140.8|8152.1|8149.3|8138.1|8135.3|1877
1636723200000|2021-11-12 13:20:00|8143.3|8140.5|8142.6|8139.8|8150.6|8147.8|8134.8|8132|923
1636723500000|2021-11-12 13:25:00|8143.3|8140.5|8153.6|8150.8|8157.3|8154.5|8142.6|8139.8|625
1636723800000|2021-11-12 13:30:00|8153.3|8150.5|8128|8125.2|8157.3|8154.5|8126.8|8124|1295
1636724100000|2021-11-12 13:35:00|8127.8|8125|8133.3|8130.5|8137.5|8134.7|8122|8119.2|1215
1636724400000|2021-11-12 13:40:00|8133.5|8130.7|8138|8135.2|8140.8|8138|8130.3|8127.5|1187
1636724700000|2021-11-12 13:45:00|8138.2|8135.4|8129.5|8126.7|8143.8|8141|8122.2|8119.4|2948
1636725000000|2021-11-12 13:50:00|8129.2|8126.4|8113.7|8110.9|8135.5|8132.7|8108.5|8105.7|850
1636725300000|2021-11-12 13:55:00|8114.6|8110.6|8120.2|8117.4|8123|8120.2|8107.5|8104.7|1140
1636725600000|2021-11-12 14:00:00|8119.7|8116.9|8101.4|8098.6|8122|8119.2|8096.2|8093.4|2950
1636725900000|2021-11-12 14:05:00|8101.2|8098.4|8111.4|8108.6|8119.4|8116.6|8101.2|8098.4|1509
1636726200000|2021-11-12 14:10:00|8112.2|8109.4|8143.7|8140.9|8154.7|8151.9|8109.2|8106.4|2351
1636726500000|2021-11-12 14:15:00|8143.2|8140.4|8136.2|8133.4|8150.7|8147.9|8132.9|8130.1|1453
1636726800000|2021-11-12 14:20:00|8136.9|8134.1|8171.4|8168.6|8173.2|8170.4|8135.2|8132.4|2710
1636727100000|2021-11-12 14:25:00|8171.7|8168.9|8157.7|8154.9|8171.7|8168.9|8155.2|8152.4|2689
1636727400000|2021-11-12 14:30:00|8157.9|8155.1|8166.2|8163.4|8181.9|8179.1|8153.9|8151.1|2790
1636727700000|2021-11-12 14:35:00|8165.9|8163.1|8168.4|8165.6|8171.7|8168.9|8158.7|8155.9|1632
1636728000000|2021-11-12 14:40:00|8168.6|8165.8|8157.9|8155.1|8176.9|8174.1|8151.1|8148.3|1686
1636728300000|2021-11-12 14:45:00|8158.4|8155.6|8168.4|8165.6|8171.9|8169.1|8155.9|8153.1|1349
1636728600000|2021-11-12 14:50:00|8169.1|8166.3|8185.1|8182.3|8187.1|8184.3|8167.4|8164.6|2767
1636728900000|2021-11-12 14:55:00|8184.6|8181.8|8180.9|8178.1|8191.6|8188.8|8175.1|8172.3|2208
1636729200000|2021-11-12 15:00:00|8180.4|8177.6|8177.8|8175|8181.9|8179.1|8164.6|8161.8|1701
1636729500000|2021-11-12 15:05:00|8177.1|8174.3|8177.6|8174.8|8182.3|8179.5|8169.6|8166.8|1208
1636729800000|2021-11-12 15:10:00|8177.3|8174.5|8172.5|8169.7|8183.6|8180.8|8159.8|8157|1927
1636730100000|2021-11-12 15:15:00|8172.3|8169.5|8172|8169.2|8186.6|8182|8166.8|8164|1177
1636730400000|2021-11-12 15:20:00|8172.3|8169.5|8192.8|8190|8196|8193.2|8171.8|8169|1753
1636730700000|2021-11-12 15:25:00|8193|8190.2|8194.3|8191.5|8205|8202.2|8190.8|8188|2683
1636731000000|2021-11-12 15:30:00|8194|8191.2|8200.8|8198|8204|8201.2|8192|8189.2|1900
1636731300000|2021-11-12 15:35:00|8201.3|8198.5|8177.5|8174.7|8204|8201.2|8177.5|8174.7|2782
1636731600000|2021-11-12 15:40:00|8177.3|8174.5|8174.2|8171.4|8185.2|8182.4|8172|8169.2|1488
1636731900000|2021-11-12 15:45:00|8174.5|8171.7|8177.7|8174.9|8178.7|8175.9|8166|8163.2|1953
1636732200000|2021-11-12 15:50:00|8178|8175.2|8178.7|8175.9|8185.7|8182.9|8167.7|8164.9|1227
1636732500000|2021-11-12 15:55:00|8178.2|8175.4|8164.2|8161.4|8178.2|8175.4|8161.7|8158.9|2101
1636732800000|2021-11-12 16:00:00|8165.7|8162.9|8181.9|8179.1|8187.2|8184.4|8165.7|8162.9|1843
1636733100000|2021-11-12 16:05:00|8182.4|8179.6|8174.9|8172.1|8184.9|8182.1|8168.7|8165.9|1433
1636733400000|2021-11-12 16:10:00|8174.7|8171.9|8182.4|8179.6|8190.7|8187.9|8171.2|8168.4|2283
1636733700000|2021-11-12 16:15:00|8182.7|8179.9|8198.7|8195.9|8199.4|8196.6|8181.2|8178.4|1644
1636734000000|2021-11-12 16:20:00|8198.9|8196.1|8191.7|8188.9|8201.7|8198.9|8184.9|8182.1|2553
1636734300000|2021-11-12 16:25:00|8191.2|8188.4|8179.4|8176.6|8192.7|8189.9|8173.4|8170.6|5370
1636734600000|2021-11-12 16:30:00|8179.1|8176.3|8198.1|8195.3|8198.1|8195.3|8170.4|8167.6|2909
1636734900000|2021-11-12 16:35:00|8197.1|8194.3|8214.6|8211.8|8216.9|8214.1|8196.1|8193.3|5346
1636735200000|2021-11-12 16:40:00|8214.4|8211.6|8215.9|8213.1|8216.4|8213.6|8208.6|8205.8|1876
1636735500000|2021-11-12 16:45:00|8216.1|8213.3|8194.6|8191.8|8218.4|8215.6|8194.1|8191.3|1957
1636735800000|2021-11-12 16:50:00|8194.4|8191.6|8176.8|8174|8199.9|8197.1|8176.8|8174|1420
1636736100000|2021-11-12 16:55:00|8176.6|8173.8|8173.1|8170.3|8185.8|8183|8172.8|8170|1665
1636736400000|2021-11-12 17:00:00|8172.8|8170|8173.6|8170.8|8185.3|8182.5|8170.3|8167.5|962
1636736700000|2021-11-12 17:05:00|8174.1|8171.3|8160.8|8158|8174.8|8172|8157.8|8155|1166
1636737000000|2021-11-12 17:10:00|8161.1|8158.3|8159.3|8156.5|8169.3|8166.5|8159|8156.2|1028
1636737300000|2021-11-12 17:15:00|8159.8|8157|8164.5|8161.7|8166.8|8164|8157.5|8154.7|1037
1636737600000|2021-11-12 17:20:00|8164.3|8161.5|8168.7|8165.9|8176.3|8173.5|8162.5|8159.7|541
1636737900000|2021-11-12 17:25:00|8168.5|8165.7|8172.5|8169.7|8173|8170.2|8158|8155.2|999
1636738200000|2021-11-12 17:30:00|8172.2|8169.4|8154.5|8151.7|8172.7|8169.9|8153|8150.2|1479
1636738500000|2021-11-12 17:35:00|8154.7|8151.9|8151.4|8148.6|8166.2|8163.4|8150.4|8147.6|630
1636738800000|2021-11-12 17:40:00|8150.7|8147.9|8146.4|8143.6|8155.2|8152.4|8140.2|8137.4|1045
1636739100000|2021-11-12 17:45:00|8145.9|8143.1|8140.2|8137.4|8149.7|8146.9|8138.7|8135.9|799
1636739400000|2021-11-12 17:50:00|8140.4|8137.6|8149.4|8146.6|8150.9|8148.1|8140.2|8137.4|476
1636739700000|2021-11-12 17:55:00|8150.4|8147.6|8143.1|8140.3|8154.9|8152.1|8142.4|8139.6|712
1636740000000|2021-11-12 18:00:00|8142.9|8140.1|8148.1|8145.3|8149.4|8146.6|8138.6|8135.8|1512
1636740300000|2021-11-12 18:05:00|8148.6|8145.8|8161.6|8158.8|8162.4|8159.6|8148.6|8145.8|1279
1636740600000|2021-11-12 18:10:00|8161.9|8159.1|8159.4|8156.6|8161.9|8159.1|8156.4|8153.6|663
1636740900000|2021-11-12 18:15:00|8159.6|8156.8|8159.9|8157.1|8161.6|8158.8|8154.1|8151.3|674
1636741200000|2021-11-12 18:20:00|8159.6|8156.8|8160.8|8158|8161.9|8159|8152.8|8150|593
1636741500000|2021-11-12 18:25:00|8159.6|8156.8|8149.1|8146.3|8162.1|8159.3|8148.1|8145.3|850
1636741800000|2021-11-12 18:30:00|8148.8|8146|8116.8|8114|8149.8|8147|8116.8|8114|2335
1636742100000|2021-11-12 18:35:00|8117.3|8114.5|8123.6|8120.8|8126.8|8124|8117.3|8114.5|1182
1636742400000|2021-11-12 18:40:00|8123.3|8120.5|8134.8|8132|8134.8|8132|8118|8115.2|834
1636742700000|2021-11-12 18:45:00|8135|8132.2|8133.5|8130.7|8141.5|8138.7|8132.8|8130|892
1636743000000|2021-11-12 18:50:00|8133.8|8131|8136|8133.2|8138|8135.2|8131|8128.2|436
1636743300000|2021-11-12 18:55:00|8136.8|8134|8128.8|8126|8136.8|8134|8127.5|8124.7|560
1636743600000|2021-11-12 19:00:00|8128.5|8125.7|8119.7|8116.9|8132|8129.2|8119.5|8116.7|683
1636743900000|2021-11-12 19:05:00|8120|8117.2|8122|8119.2|8125.7|8122.9|8115.5|8112.7|2039
1636744200000|2021-11-12 19:10:00|8121.7|8118.9|8127.2|8124.4|8129.7|8126.9|8119.5|8116.7|1074
1636744500000|2021-11-12 19:15:00|8127.7|8124.9|8133.5|8130.7|8141.5|8138.7|8126.2|8123.4|1052
1636744800000|2021-11-12 19:20:00|8133.7|8130.9|8188.2|8185.4|8189|8186.2|8133.7|8130.9|4499
1636745100000|2021-11-12 19:25:00|8189.7|8186.9|8174.7|8171.9|8194.2|8191.4|8159.2|8156.4|11367
1636745400000|2021-11-12 19:30:00|8174.2|8171.4|8164.7|8161.9|8178.2|8175.4|8161.4|8158.6|1515
1636745700000|2021-11-12 19:35:00|8163.9|8161.1|8168.2|8165.4|8170.2|8167.4|8160.9|8158.1|362
1636746000000|2021-11-12 19:40:00|8168.4|8165.6|8172.2|8169.4|8180.2|8177.4|8166.9|8164.1|300
1636746300000|2021-11-12 19:45:00|8172.4|8169.6|8172.9|8170.1|8175.7|8172.9|8171.4|8168.6|360
1636746600000|2021-11-12 19:50:00|8173.6|8170.8|8168.6|8165.8|8174.1|8171.3|8164.6|8161.8|626
1636746900000|2021-11-12 19:55:00|8169.6|8166.8|8168.6|8165.8|8172.6|8169.8|8166.6|8163.8|216
1636747200000|2021-11-12 20:00:00|8168.4|8165.6|8169.4|8166.6|8173.6|8170.8|8167.6|8164.8|164
1636747500000|2021-11-12 20:05:00|8169.6|8166.8|8171.6|8168.8|8173.4|8170.6|8169.4|8166.6|69
1636747800000|2021-11-12 20:10:00|8171.4|8168.6|8166.6|8163.8|8171.6|8168.8|8164.3|8161.5|124
1636748100000|2021-11-12 20:15:00|8166.3|8163.5|8165.6|8162.8|8167.6|8164.8|8162.6|8159.8|99
1636748400000|2021-11-12 20:20:00|8165.8|8163|8160.1|8157.3|8168.6|8165.8|8156.3|8153.5|342
1636748700000|2021-11-12 20:25:00|8160.3|8157.5|8158.1|8155.3|8161.8|8159|8155.8|8153|222
1636749000000|2021-11-12 20:30:00|8158.3|8155.5|8159.8|8157|8162|8159.2|8155.3|8152.5|303
1636749300000|2021-11-12 20:35:00|8159.5|8156.7|8158.8|8156|8161.3|8158.5|8156.8|8154|55
1636749600000|2021-11-12 20:40:00|8158.5|8155.7|8156.8|8154|8159.5|8156.7|8156.5|8153.7|66
1636749900000|2021-11-12 20:45:00|8156.5|8153.7|8155.3|8152.5|8159.5|8156.7|8154.5|8151.7|227
1636750200000|2021-11-12 20:50:00|8155.5|8152.7|8157.5|8154.7|8158.5|8155.7|8154.8|8152|45
1636750500000|2021-11-12 20:55:00|8158|8155.2|8156.2|8153.4|8159|8156.2|8154.2|8151.4|107
1636750800000|2021-11-12 21:00:00|8155.7|8152.9|8164.7|8161.9|8166.7|8163.9|8155.5|8152.7|802
1636751100000|2021-11-12 21:05:00|8165.2|8162.4|8163.7|8160.9|8165.2|8162.4|8162.7|8159.9|41
1636751400000|2021-11-12 21:10:00|8164|8161.2|8163.2|8160.4|8165|8162.2|8163|8160.2|21
1636751700000|2021-11-12 21:15:00|8162.5|8159.7|8163.2|8160.4|8165|8162.2|8162.2|8159.4|14
1636752000000|2021-11-12 21:20:00|8162.9|8160.1|8163.7|8160.9|8165.7|8162.9|8162.7|8159.9|32
1636752300000|2021-11-12 21:25:00|8163.9|8161.1|8162.7|8159.9|8164.2|8161.4|8162.7|8159.9|6
1636752600000|2021-11-12 21:30:00|8163.2|8160.4|8164.2|8161.4|8164.7|8161.9|8162.2|8159.4|27
1636752900000|2021-11-12 21:35:00|8164.4|8161.6|8163.9|8161.1|8164.7|8161.9|8163.2|8160.4|46
1636753200000|2021-11-12 21:40:00|8164.2|8161.4|8158.4|8155.6|8164.4|8161.6|8158.4|8155.6|79
1636753500000|2021-11-12 21:45:00|8157.9|8155.1|8153.1|8150.3|8157.9|8155.1|8150.6|8147.8|225
1636753800000|2021-11-12 21:50:00|8150.4|8147.6|8151.6|8148.8|8154.9|8152.1|8147.9|8145.1|111
1636754100000|2021-11-12 21:55:00|8150.9|8148.1|8146.4|8143.6|8153|8148.1|8146.4|8141|119
1636930800000|2021-11-14 23:00:00|8174.6|8164.6|8170.1|8160.1|8181.8|8177.4|8160.4|8152.3|124
1636931100000|2021-11-14 23:05:00|8169.9|8159.9|8186.3|8182.3|8190.8|8185.5|8169.4|8159.4|60
1636931400000|2021-11-14 23:10:00|8190|8180|8189.5|8179.5|8193.1|8188.9|8185.2|8179|87
1636931700000|2021-11-14 23:15:00|8188.8|8178.8|8183.2|8180.4|8189.8|8185.9|8183.2|8178.8|39
1636932000000|2021-11-14 23:20:00|8184.3|8181.5|8181.8|8171.8|8189|8185.4|8174.3|8167.5|53
1636932300000|2021-11-14 23:25:00|8182.1|8172.1|8172.8|8162.8|8182.1|8174.7|8169.2|8162.5|17
1636932600000|2021-11-14 23:30:00|8169.6|8165.6|8176.6|8172.6|8179|8175.4|8169.6|8163.1|11
1636932900000|2021-11-14 23:35:00|8177.6|8173.6|8180|8176|8183.1|8176.7|8177.2|8171.8|3
1636933200000|2021-11-14 23:40:00|8180.3|8176.3|8181.4|8178.6|8182.5|8179.6|8178.2|8175.4|29
1636933500000|2021-11-14 23:45:00|8181.2|8178.4|8180.7|8177.9|8183.7|8180.9|8178.2|8174.3|22
1636933800000|2021-11-14 23:50:00|8180.6|8177.8|8180.5|8176.5|8185.7|8180.8|8177.9|8173.7|17
1636934100000|2021-11-14 23:55:00|8181.2|8177.2|8173.5|8169.5|8182.5|8179.3|8170.1|8164.7|12
1636934400000|2021-11-15 00:00:00|8175.1|8172.3|8175.2|8171.2|8181.5|8178.3|8175.1|8171.2|4
1636934700000|2021-11-15 00:05:00|8174.8|8172|8175.1|8172.3|8177.7|8174.3|8173.8|8167.7|4
1636935000000|2021-11-15 00:10:00|8175.6|8172.8|8176.4|8173.6|8178.8|8175.8|8175.1|8172.3|2
1636935300000|2021-11-15 00:15:00|8176.1|8173.3|8167.9|8163.9|8178.5|8175.3|8167.9|8163.7|1
1636935600000|2021-11-15 00:20:00|8168.2|8164.2|8168.2|8164.2|8171.2|8168.3|8167.1|8164.2|6
1636935900000|2021-11-15 00:25:00|8168.1|8165.3|8158.2|8154.2|8168.9|8165.3|8158.1|8151.9|9
1636936200000|2021-11-15 00:30:00|8158.1|8155.3|8164.4|8160.4|8165.9|8161.3|8158.1|8155.2|3
1636936500000|2021-11-15 00:35:00|8165.4|8161.4|8165|8162.2|8168.9|8165.5|8164|8160.4|8
1636936800000|2021-11-15 00:40:00|8164.5|8161.7|8168|8165.2|8170.1|8166.2|8164.5|8161.7|3
1636937100000|2021-11-15 00:45:00|8167.7|8164.9|8165.6|8162.8|8168|8165.2|8164|8160.8|4
1636937400000|2021-11-15 00:50:00|8165.3|8162.5|8164|8161.2|8167|8164.2|8163|8160.2|10
1636937700000|2021-11-15 00:55:00|8165.1|8161.1|8160|8157.2|8167.4|8164.2|8159|8155.8|9
1636938000000|2021-11-15 01:00:00|8160.2|8157.4|8151|8148.2|8172.8|8170|8149|8146.2|320
1636938300000|2021-11-15 01:05:00|8150.5|8147.7|8151.4|8147.4|8161.4|8158|8148.5|8145.7|157
1636938600000|2021-11-15 01:10:00|8151.1|8147.1|8136.5|8133.7|8151.4|8148.2|8136.5|8133.7|119
1636938900000|2021-11-15 01:15:00|8135.5|8132.7|8129.5|8126.7|8135.8|8132.9|8123.5|8120.7|187
1636939200000|2021-11-15 01:20:00|8129.2|8126.4|8120.4|8117.6|8140.2|8137.4|8109.2|8106.4|287
1636939500000|2021-11-15 01:25:00|8120.7|8117.9|8114.5|8111.7|8125.3|8122.1|8113.5|8110.3|315
1636939800000|2021-11-15 01:30:00|8114.9|8110.9|8105.5|8102.7|8118.8|8114.2|8104|8101.2|384
1636940100000|2021-11-15 01:35:00|8105.3|8102.5|8097.5|8094.7|8110.8|8108|8097.5|8094.7|514
1636940400000|2021-11-15 01:40:00|8096.8|8094|8107.2|8104.4|8110.3|8107.5|8094.5|8091.7|442
1636940700000|2021-11-15 01:45:00|8107.5|8104.7|8102.3|8099.5|8119.7|8116.9|8102.3|8099.5|449
1636941000000|2021-11-15 01:50:00|8102|8099.2|8109.7|8106.9|8109.9|8107.1|8099.5|8096.7|75
1636941300000|2021-11-15 01:55:00|8110.5|8107.7|8104|8101.2|8110.7|8107.9|8101.7|8098.9|59
1636941600000|2021-11-15 02:00:00|8103.7|8100.9|8098.1|8095.3|8108.7|8105.9|8094.9|8092.1|199
1636941900000|2021-11-15 02:05:00|8097.8|8095|8109.4|8106.6|8111.1|8108.3|8095.6|8092.8|111
1636942200000|2021-11-15 02:10:00|8109.9|8107.1|8109.7|8106.9|8113.9|8111.1|8109.2|8106.4|178
1636942500000|2021-11-15 02:15:00|8109.9|8107.1|8107.2|8104.4|8110.4|8107.6|8105.2|8102.4|145
1636942800000|2021-11-15 02:20:00|8106.7|8103.9|8102.9|8100.1|8106.7|8103.9|8099.2|8096.4|288
1636943100000|2021-11-15 02:25:00|8103.2|8100.4|8104.2|8101.4|8104.4|8101.6|8101.2|8098.4|20
1636943400000|2021-11-15 02:30:00|8104.4|8101.6|8104.6|8101.8|8108.9|8106.1|8103.2|8100.4|142
1636943700000|2021-11-15 02:35:00|8105.2|8102.4|8101.4|8098.6|8106.9|8104.1|8101.4|8098.6|144
1636944000000|2021-11-15 02:40:00|8101.1|8098.3|8100.6|8097.8|8104.1|8101.3|8099.1|8096.3|440
1636944300000|2021-11-15 02:45:00|8100.8|8098|8100.6|8097.8|8103.1|8100.3|8099.4|8096.6|126
1636944600000|2021-11-15 02:50:00|8100.4|8097.6|8099.1|8096.3|8103.4|8100.6|8099.1|8096.3|121
1636944900000|2021-11-15 02:55:00|8099.6|8096.8|8094.3|8091.5|8099.8|8097|8093.5|8090.7|377
1636945200000|2021-11-15 03:00:00|8093.8|8091|8084.3|8081.5|8098|8095.2|8083.8|8081|717
1636945500000|2021-11-15 03:05:00|8084|8081.2|8079.3|8076.5|8089.8|8087|8079.3|8076.5|455
1636945800000|2021-11-15 03:10:00|8079.1|8076.3|8078.3|8075.5|8082|8079.2|8076.8|8074|239
1636946100000|2021-11-15 03:15:00|8077.8|8075|8079.5|8076.7|8080.5|8077.7|8077.5|8074.7|86
1636946400000|2021-11-15 03:20:00|8079.3|8076.5|8080|8077.2|8081.7|8078.9|8077.7|8074.9|104
1636946700000|2021-11-15 03:25:00|8080.2|8077.4|8084.7|8081.9|8087.9|8084.9|8078.7|8075.9|211
1636947000000|2021-11-15 03:30:00|8084.5|8081.7|8091.7|8088.9|8093.6|8090.8|8084.5|8081.7|130
1636947300000|2021-11-15 03:35:00|8091.4|8088.6|8091.4|8088.6|8092.7|8089.9|8086.7|8083.9|138
1636947600000|2021-11-15 03:40:00|8091.7|8088.9|8091.7|8088.9|8093.4|8090.6|8089.7|8086.9|92
1636947900000|2021-11-15 03:45:00|8091.5|8088.7|8089.7|8086.9|8091.5|8088.7|8087.7|8084.9|21
1636948200000|2021-11-15 03:50:00|8089.9|8087.1|8086.7|8083.9|8090.2|8087.4|8086.7|8083.9|96
1636948500000|2021-11-15 03:55:00|8086.5|8083.7|8087.2|8084.4|8088.9|8086.1|8086.2|8083.4|15
1636948800000|2021-11-15 04:00:00|8088.4|8085.6|8086.6|8083.8|8092.4|8089.6|8086.4|8083.6|74
1636949100000|2021-11-15 04:05:00|8086.9|8084.1|8086.6|8083.8|8087.6|8084.8|8084.4|8081.6|28
1636949400000|2021-11-15 04:10:00|8086.9|8084.1|8086.6|8083.8|8089.4|8086.6|8085.6|8082.8|44
1636949700000|2021-11-15 04:15:00|8086.4|8083.6|8089.6|8086.8|8090.6|8087.8|8086.4|8083.6|82
1636950000000|2021-11-15 04:20:00|8088.9|8086.1|8087.2|8084.4|8089.6|8086.8|8086.2|8082.8|83
1636950300000|2021-11-15 04:25:00|8088.2|8085.4|8091.2|8088.4|8091.4|8088.6|8088.2|8085.4|40
1636950600000|2021-11-15 04:30:00|8090.3|8087.5|8091.1|8088.3|8092.2|8089.4|8089.4|8086.6|31
1636950900000|2021-11-15 04:35:00|8091.4|8088.6|8088.9|8086.1|8092.4|8089.6|8087.6|8084.8|46
1636951200000|2021-11-15 04:40:00|8088.6|8085.8|8093.3|8090.5|8093.9|8091.1|8088.4|8085.6|42
1636951500000|2021-11-15 04:45:00|8093.9|8091.1|8093.6|8090.8|8094.8|8092|8093.1|8090.3|36
1636951800000|2021-11-15 04:50:00|8093.9|8091.1|8092.3|8089.5|8094.3|8091.5|8092.1|8089.3|52
1636952100000|2021-11-15 04:55:00|8092.1|8089.3|8099.6|8096.8|8100.3|8097.5|8092.1|8089.3|120
1636952400000|2021-11-15 05:00:00|8099.1|8096.3|8109.4|8106.6|8111.3|8108.5|8098.1|8095.3|737
1636952700000|2021-11-15 05:05:00|8108.9|8106.1|8120.2|8117.4|8126.1|8123|8107.9|8105.1|417
1636953000000|2021-11-15 05:10:00|8120.5|8117.7|8127.4|8124.6|8130.4|8127.6|8120.5|8117.7|295
1636953300000|2021-11-15 05:15:00|8126.9|8124.1|8123.8|8121|8126.9|8124.1|8122|8119.2|117
1636953600000|2021-11-15 05:20:00|8123.5|8120.7|8125.7|8122.9|8129.9|8127.1|8123.5|8120.7|106
1636953900000|2021-11-15 05:25:00|8125.4|8122.6|8120.7|8117.9|8125.4|8122.6|8119.2|8116.4|188
1636954200000|2021-11-15 05:30:00|8120.4|8117.6|8107.4|8104.6|8122.9|8120.1|8103.9|8101.1|549
1636954500000|2021-11-15 05:35:00|8107.6|8104.8|8106.4|8103.6|8112.1|8109.3|8100.4|8097.6|135
1636954800000|2021-11-15 05:40:00|8106.9|8104.1|8101.1|8098.3|8109.4|8106.6|8100.4|8097.6|71
1636955100000|2021-11-15 05:45:00|8100.9|8098.1|8101.3|8098.5|8104.1|8101.3|8097.8|8095|52
1636955400000|2021-11-15 05:50:00|8101.8|8099|8105.6|8102.8|8106|8103.2|8100.6|8097.8|23
1636955700000|2021-11-15 05:55:00|8105.3|8102.5|8111.8|8109|8114.6|8111.8|8103.8|8101|150
1636956000000|2021-11-15 06:00:00|8112.4|8109.6|8119.6|8116.8|8120|8117.2|8111.6|8108.8|86
1636956300000|2021-11-15 06:05:00|8118.8|8116|8112.3|8109.5|8122.1|8119.3|8111.6|8108.8|99
1636956600000|2021-11-15 06:10:00|8111.8|8109|8110.9|8108.1|8113.1|8110.3|8108.6|8105.8|41
1636956900000|2021-11-15 06:15:00|8111.1|8108.3|8105.3|8102.5|8113.3|8110.5|8101.3|8098.5|255
1636957200000|2021-11-15 06:20:00|8104.8|8102|8102.5|8099.7|8108.7|8105.8|8100.3|8097.5|85
1636957500000|2021-11-15 06:25:00|8102.3|8099.5|8099.1|8096.3|8102.6|8099.7|8095|8092.2|129
1636957800000|2021-11-15 06:30:00|8098.5|8095.7|8091.5|8088.7|8102.5|8099.7|8091.5|8088.7|80
1636958100000|2021-11-15 06:35:00|8091.7|8088.9|8076.6|8073.8|8093.3|8090.5|8076.6|8073.8|494
1636958400000|2021-11-15 06:40:00|8076.3|8073.5|8081.5|8078.7|8081.5|8078.7|8072.3|8069.5|571
1636958700000|2021-11-15 06:45:00|8081.1|8078.3|8072.5|8069.7|8081.5|8078.7|8072.3|8069.5|277
1636959000000|2021-11-15 06:50:00|8072.8|8070|8071.8|8069|8077.1|8074.3|8071.6|8068.8|171
1636959300000|2021-11-15 06:55:00|8072.1|8069.3|8080.8|8078|8082.5|8079.7|8072.1|8069.3|465
1636959600000|2021-11-15 07:00:00|8080.5|8077.7|8083|8080.2|8085.5|8082.7|8076.5|8073.7|208
1636959900000|2021-11-15 07:05:00|8082.7|8079.9|8087.7|8084.9|8090.7|8087.9|8081.7|8078.9|313
1636960200000|2021-11-15 07:10:00|8087.4|8084.6|8093.9|8091.1|8097|8093.9|8084.9|8082.1|584
1636960500000|2021-11-15 07:15:00|8093.7|8090.9|8094.9|8092.1|8095.4|8092.6|8089.6|8086.8|165
1636960800000|2021-11-15 07:20:00|8095.3|8092.5|8100.6|8097.8|8101.6|8098.8|8095.3|8092.5|160
1636961100000|2021-11-15 07:25:00|8101.1|8098.3|8095.6|8092.8|8101.6|8098.8|8093.6|8090.8|340
1636961400000|2021-11-15 07:30:00|8096.2|8093.4|8091.4|8088.6|8101.3|8098.5|8090.6|8087.8|482
1636961700000|2021-11-15 07:35:00|8091.9|8089.1|8094.6|8091.8|8095.3|8092.5|8088.2|8085.4|497
1636962000000|2021-11-15 07:40:00|8094.4|8091.6|8094.3|8091.5|8095.6|8092.8|8084.4|8081.6|614
1636962300000|2021-11-15 07:45:00|8094.8|8092|8111.3|8108.5|8111.3|8108.5|8094.8|8092|556
1636962600000|2021-11-15 07:50:00|8113.2|8110.4|8111.8|8109|8117|8114.2|8109.7|8106.9|399
1636962900000|2021-11-15 07:55:00|8111|8108.2|8109|8106.2|8111.5|8108.7|8102.3|8099.5|251
1636963200000|2021-11-15 08:00:00|8109.3|8106.5|8130.9|8128.1|8132.4|8129.6|8109|8106.2|1132
1636963500000|2021-11-15 08:05:00|8130.7|8127.9|8127.9|8125.1|8133.6|8130.8|8122.4|8119.6|653
1636963800000|2021-11-15 08:10:00|8128.1|8125.3|8124.7|8121.9|8128.7|8125.9|8121.7|8118.9|514
1636964100000|2021-11-15 08:15:00|8125.4|8122.6|8113.9|8111.1|8127.4|8124.6|8112.2|8109.4|741
1636964400000|2021-11-15 08:20:00|8113.1|8110.3|8114.6|8111.8|8119.6|8116.8|8111.2|8108.4|1035
1636964700000|2021-11-15 08:25:00|8114.4|8111.6|8123.5|8120.7|8125|8122.2|8114.4|8111.6|3029
1636965000000|2021-11-15 08:30:00|8123.2|8120.4|8098.7|8095.9|8123.5|8120.7|8091.5|8088.7|2910
1636965300000|2021-11-15 08:35:00|8098.5|8095.7|8096.7|8093.9|8100.5|8097.7|8090.7|8087.9|1245
1636965600000|2021-11-15 08:40:00|8096.5|8093.7|8119.4|8116.6|8120.5|8117.7|8096.2|8093.4|941
1636965900000|2021-11-15 08:45:00|8116.9|8114.1|8122.7|8119.9|8124.4|8121.6|8113.4|8110.6|639
1636966200000|2021-11-15 08:50:00|8123.4|8120.6|8109.8|8107|8123.4|8120.6|8098|8095.2|993
1636966500000|2021-11-15 08:55:00|8108.5|8105.7|8110|8107.2|8118.2|8115.4|8108.5|8105.7|369
1636966800000|2021-11-15 09:00:00|8109|8106.2|8100.8|8098|8113.2|8110.4|8098.8|8096|1480
1636967100000|2021-11-15 09:05:00|8101|8098.2|8094|8091.2|8101.5|8098.7|8090.5|8087.7|791
1636967400000|2021-11-15 09:10:00|8094.3|8091.5|8094.7|8091.9|8095|8092.2|8091|8088.2|760
1636967700000|2021-11-15 09:15:00|8094.5|8091.7|8076.9|8074.1|8094.7|8091.9|8069.5|8065.9|3799
1636968000000|2021-11-15 09:20:00|8077.1|8074.3|8077.1|8074.3|8081.5|8078.7|8075.3|8072.5|1124
1636968300000|2021-11-15 09:25:00|8076.9|8074.1|8081.3|8078.5|8081.7|8078.9|8064.4|8061.6|2227
1636968600000|2021-11-15 09:30:00|8081.5|8078.7|8092.1|8089.3|8092.1|8089.3|8077.1|8074.3|776
1636968900000|2021-11-15 09:35:00|8092.8|8090|8087.1|8084.3|8094.2|8091.4|8086.1|8083.3|564
1636969200000|2021-11-15 09:40:00|8086.8|8084|8082.8|8080|8092.5|8089.7|8081.5|8078.7|551
1636969500000|2021-11-15 09:45:00|8083|8080.2|8077.8|8075|8090.8|8088|8076.6|8073.8|805
1636969800000|2021-11-15 09:50:00|8077.6|8074.8|8068.9|8066.1|8080.2|8076|8067.1|8064.3|1735
1636970100000|2021-11-15 09:55:00|8068.6|8065.8|8063.1|8060.3|8069.6|8066.8|8062.3|8059.5|495
1636970400000|2021-11-15 10:00:00|8062.6|8059.8|8053.6|8050.8|8064.3|8061.5|8052.6|8048.5|1226
1636970700000|2021-11-15 10:05:00|8053.4|8050.6|8050.9|8048.1|8063.3|8060.5|8047.3|8044.5|994
1636971000000|2021-11-15 10:10:00|8051.1|8048.3|8068.3|8065.5|8070.6|8067.8|8050.1|8047.3|1341
1636971300000|2021-11-15 10:15:00|8068.1|8065.3|8077.6|8074.8|8078.1|8075.3|8060.1|8057.3|876
1636971600000|2021-11-15 10:20:00|8077.9|8075.1|8077.7|8074.9|8081.7|8078.9|8066.7|8063.9|1763
1636971900000|2021-11-15 10:25:00|8077.5|8074.7|8070.9|8068.1|8078.5|8075.7|8067.7|8064.9|780
1636972200000|2021-11-15 10:30:00|8071.2|8068.4|8069.7|8066.9|8073.7|8070.9|8065.7|8062.9|509
1636972500000|2021-11-15 10:35:00|8069.5|8066.7|8065.9|8063.1|8069.5|8066.7|8063.7|8060.9|1084
1636972800000|2021-11-15 10:40:00|8065.4|8062.6|8059.4|8056.6|8067.4|8064.6|8058.4|8055.6|836
1636973100000|2021-11-15 10:45:00|8059.1|8056.3|8064.9|8062.1|8072.3|8069.5|8052.6|8049.8|1745
1636973400000|2021-11-15 10:50:00|8064.6|8061.8|8064.1|8061.3|8064.9|8062.1|8062.4|8059.6|145
1636973700000|2021-11-15 10:55:00|8070.6|8067.8|8060.6|8057.8|8071.6|8068.8|8059.2|8056.4|520
1636974000000|2021-11-15 11:00:00|8060.4|8057.6|8051.9|8049.1|8069.9|8067.1|8051.2|8048.4|1289
1636974300000|2021-11-15 11:05:00|8052.5|8049.7|8028.9|8026.1|8053.5|8050.7|8028.9|8026.1|3638
1636974600000|2021-11-15 11:10:00|8029.1|8026.3|8041.2|8038.4|8044.9|8042.1|8028.5|8025.7|2908
1636974900000|2021-11-15 11:15:00|8040.4|8037.6|8047.1|8044.3|8051.6|8048.8|8035.2|8032.4|796
1636975200000|2021-11-15 11:20:00|8046.6|8043.8|8064.3|8061.5|8064.3|8061.5|8043.6|8040.8|861
1636975500000|2021-11-15 11:25:00|8064.6|8061.8|8046.4|8043.6|8066.3|8063.5|8046.4|8043.6|793
1636975800000|2021-11-15 11:30:00|8046.1|8043.3|8035.1|8032.3|8046.4|8043.6|8034.9|8032.1|1211
1636976100000|2021-11-15 11:35:00|8034.9|8032.1|8030.4|8027.6|8036.4|8033.6|8029.3|8026.5|2287
1636976400000|2021-11-15 11:40:00|8030.7|8027.9|8029.3|8026.5|8038.2|8035.4|8028|8025.2|892
1636976700000|2021-11-15 11:45:00|8028.7|8025.9|8026.5|8023.7|8030.7|8027.9|8025|8022.2|793
1636977000000|2021-11-15 11:50:00|8026.7|8023.9|8027.7|8024.9|8036.7|8033.9|8023.9|8021.1|907
1636977300000|2021-11-15 11:55:00|8028.9|8026.1|8033.2|8030.4|8037.9|8035.1|8026.1|8023.3|461
1636977600000|2021-11-15 12:00:00|8032.6|8029.8|8037.6|8034.8|8039.9|8037.1|8029.6|8026.8|442
1636977900000|2021-11-15 12:05:00|8037.4|8034.6|8037.7|8034.9|8038.2|8035.4|8032.9|8030.1|1001
1636978200000|2021-11-15 12:10:00|8037.2|8034.4|8036.2|8033.4|8038.2|8035.4|8032.9|8030.1|804
1636978500000|2021-11-15 12:15:00|8036.5|8033.7|8051.8|8049|8052.7|8049.9|8033.7|8030.9|1519
1636978800000|2021-11-15 12:20:00|8051.5|8048.7|8053.6|8050.8|8054.1|8051.3|8041.3|8036.4|1538
1636979100000|2021-11-15 12:25:00|8053.3|8050.5|8050.3|8047.5|8054.3|8051.5|8048.6|8045.8|421
1636979400000|2021-11-15 12:30:00|8050.6|8047.8|8041.3|8038.5|8050.6|8047.8|8039|8036.2|1179
1636979700000|2021-11-15 12:35:00|8041|8038.2|8036.6|8033.8|8041.7|8038.9|8035.3|8032.5|526
1636980000000|2021-11-15 12:40:00|8036.3|8033.5|8043.3|8040.5|8045.6|8042.8|8035.6|8032.8|678
1636980300000|2021-11-15 12:45:00|8042.8|8040|8038.2|8035.4|8045.5|8042.7|8036|8033.2|475
1636980600000|2021-11-15 12:50:00|8038.5|8035.7|8038|8035.2|8041.7|8038.9|8035.5|8032.7|196
1636980900000|2021-11-15 12:55:00|8037.2|8034.4|8045|8042.2|8045.5|8042.7|8035.2|8032.4|556
1636981200000|2021-11-15 13:00:00|8045.3|8042.5|8044.5|8041.7|8049.2|8046.4|8034.5|8031.7|1194
1636981500000|2021-11-15 13:05:00|8044.2|8041.4|8034.3|8031.5|8047.2|8044.4|8034.1|8031.3|1914
1636981800000|2021-11-15 13:10:00|8033.8|8031|8052|8049.2|8054.1|8051.3|8031.8|8029|1370
1636982100000|2021-11-15 13:15:00|8052.2|8049.4|8066.6|8063.8|8068.2|8065.4|8051.8|8049|1713
1636982400000|2021-11-15 13:20:00|8067.4|8064.6|8099|8096.2|8099|8096.2|8059.9|8057.1|2008
1636982700000|2021-11-15 13:25:00|8098.3|8095.5|8081.5|8078.7|8103.5|8100.7|8078.3|8075.5|1839
1636983000000|2021-11-15 13:30:00|8082.1|8079.3|8080|8077.2|8085.3|8082.5|8072.1|8069.3|1043
1636983300000|2021-11-15 13:35:00|8080.9|8078.1|8084|8081.2|8095.7|8092.9|8078.3|8075.5|2084
1636983600000|2021-11-15 13:40:00|8084.5|8081.7|8076.2|8073.4|8087.5|8084.7|8072.6|8069.8|1186
1636983900000|2021-11-15 13:45:00|8076.5|8073.7|8063|8060.2|8085.7|8082.9|8061.3|8058.5|1058
1636984200000|2021-11-15 13:50:00|8063.3|8060.5|8063.5|8060.7|8069.5|8066.7|8055.7|8052.9|1022
1636984500000|2021-11-15 13:55:00|8064|8061.2|8051.2|8048.4|8064.4|8061.6|8044.2|8041.4|1514
1636984800000|2021-11-15 14:00:00|8051.6|8048.8|8059.9|8057.1|8060.9|8058.1|8041.9|8039.1|1653
1636985100000|2021-11-15 14:05:00|8060.2|8057.4|8056.2|8053.4|8062.9|8060.1|8048.2|8045.4|991
1636985400000|2021-11-15 14:10:00|8056|8053.2|8058.2|8055.4|8064.9|8062.1|8050|8047.2|1080
1636985700000|2021-11-15 14:15:00|8058.4|8055.6|8064.9|8062.1|8070.9|8068.1|8056.9|8054.1|1308
1636986000000|2021-11-15 14:20:00|8064.4|8061.6|8065.2|8062.4|8071.6|8068.8|8057.2|8054.4|1333
1636986300000|2021-11-15 14:25:00|8064.7|8061.9|8050|8047.2|8069.2|8066.4|8044.3|8041.5|1898
1636986600000|2021-11-15 14:30:00|8049.7|8046.9|8030.4|8027.6|8056|8053.2|8030.2|8027.4|1659
1636986900000|2021-11-15 14:35:00|8030.7|8027.9|8036.7|8033.9|8042.4|8039.6|8023.4|8020.6|2201
1636987200000|2021-11-15 14:40:00|8035.7|8032.9|8033.7|8030.9|8040.2|8037.4|8030.4|8027.6|1143
1636987500000|2021-11-15 14:45:00|8034.1|8031.3|8041.5|8038.7|8052.9|8050.1|8030.7|8027.9|1378
1636987800000|2021-11-15 14:50:00|8041.7|8038.9|8051|8048.2|8053.7|8050.9|8034.7|8031.9|1215
1636988100000|2021-11-15 14:55:00|8051.7|8048.9|8051.1|8048.3|8070.1|8067.3|8049|8046.2|2824
1636988400000|2021-11-15 15:00:00|8050.7|8047.9|8042.4|8039.6|8054.1|8051.3|8036.4|8033.6|1271
1636988700000|2021-11-15 15:05:00|8042.7|8039.9|8049.7|8046.9|8055.2|8052.4|8037.7|8034.9|1201
1636989000000|2021-11-15 15:10:00|8049.1|8046.3|8032.2|8029.4|8050.4|8047.6|8030.5|8027.7|1459
1636989300000|2021-11-15 15:15:00|8032|8029.2|8039.5|8036.7|8041.2|8038.4|8027.9|8025.1|1647
1636989600000|2021-11-15 15:20:00|8039.2|8036.4|8016.5|8013.7|8045.2|8042.4|8014.8|8012|2706
1636989900000|2021-11-15 15:25:00|8016.2|8013.4|8027.3|8024.5|8036.8|8034|8013.2|8010.4|3793
1636990200000|2021-11-15 15:30:00|8027.9|8025.1|8041|8038.2|8041.2|8038.4|8019.7|8016.9|1962
1636990500000|2021-11-15 15:35:00|8041.6|8038.8|8051.2|8048.4|8067.7|8062.4|8041.6|8038.8|5242
1636990800000|2021-11-15 15:40:00|8051.7|8048.9|8081.8|8079|8082.8|8080|8050|8047.2|3411
1636991100000|2021-11-15 15:45:00|8082.1|8079.3|8078.5|8075.7|8082.8|8080|8068.8|8066|2021
1636991400000|2021-11-15 15:50:00|8079.1|8076.3|8078.4|8075.6|8086.1|8083.3|8076.4|8073.6|1475
1636991700000|2021-11-15 15:55:00|8078.1|8075.3|8072|8069.2|8083.7|8080.9|8063.3|8060.5|2314
1636992000000|2021-11-15 16:00:00|8071.7|8068.9|8085.7|8082.9|8088.7|8085.9|8071.7|8068.9|1880
1636992300000|2021-11-15 16:05:00|8085.4|8082.6|8083.5|8080.7|8093.7|8090.9|8079|8076.2|1734
1636992600000|2021-11-15 16:10:00|8083.2|8080.4|8082.8|8080|8090.2|8087.4|8080|8077.2|2643
1636992900000|2021-11-15 16:15:00|8082.5|8079.7|8075.9|8073.1|8084.5|8081.7|8062.2|8059.4|5090
1636993200000|2021-11-15 16:20:00|8076.2|8073.4|8065.4|8062.6|8084.6|8081.8|8064.9|8062.1|2290
1636993500000|2021-11-15 16:25:00|8065.1|8062.3|8079.6|8076.8|8082.3|8079.5|8060.6|8057.8|5214
1636993800000|2021-11-15 16:30:00|8079.3|8076.5|8076.5|8073.7|8086.3|8083.5|8069.3|8066.5|3812
1636994100000|2021-11-15 16:35:00|8076.3|8073.5|8067.5|8064.7|8078.6|8075.8|8066.2|8063.4|2194
1636994400000|2021-11-15 16:40:00|8067.2|8064.4|8071.5|8068.7|8074.7|8071.9|8062.3|8059.5|2460
1636994700000|2021-11-15 16:45:00|8071.2|8068.4|8066.7|8063.9|8077.5|8074.7|8065.2|8062.4|1030
1636995000000|2021-11-15 16:50:00|8066.5|8063.7|8062.4|8059.6|8073.5|8070.7|8057.5|8054.7|723
1636995300000|2021-11-15 16:55:00|8062.7|8059.9|8057|8054.2|8065.2|8062.4|8054|8051.2|1528
1636995600000|2021-11-15 17:00:00|8057.3|8054.5|8057.7|8054.9|8059.7|8056.9|8052.3|8049.5|1418
1636995900000|2021-11-15 17:05:00|8058.2|8055.4|8055.4|8052.6|8064.1|8061.3|8053.7|8050.9|950
1636996200000|2021-11-15 17:10:00|8056.4|8053.6|8058.9|8056.1|8058.9|8056.1|8052.2|8049.4|415
1636996500000|2021-11-15 17:15:00|8059.2|8056.4|8070.7|8067.9|8074.1|8071.3|8059.2|8056.4|885
1636996800000|2021-11-15 17:20:00|8070.9|8068.1|8065.7|8062.9|8072.1|8069.3|8060.4|8057.6|404
1636997100000|2021-11-15 17:25:00|8066.4|8063.6|8066.4|8063.6|8067.9|8065.1|8062.7|8059.9|612
1636997400000|2021-11-15 17:30:00|8066.7|8063.9|8069.9|8067.1|8074|8071.2|8066.7|8063.9|808
1636997700000|2021-11-15 17:35:00|8069.5|8066.7|8062.6|8059.8|8070.4|8067.6|8059.9|8057.1|590
1636998000000|2021-11-15 17:40:00|8064.4|8061.6|8057.9|8055.1|8064.6|8061.8|8054.9|8052.1|630
1636998300000|2021-11-15 17:45:00|8058.5|8055.7|8065.9|8063.1|8066.9|8064.1|8058.5|8055.7|1080
1636998600000|2021-11-15 17:50:00|8065.7|8062.9|8065.2|8062.4|8067.9|8065.1|8060.9|8058.1|436
1636998900000|2021-11-15 17:55:00|8064.9|8062.1|8073.5|8070.7|8075.9|8073.1|8064.9|8062.1|427
1636999200000|2021-11-15 18:00:00|8072.9|8070.1|8086.9|8084.1|8086.9|8084.1|8069.9|8067.1|736
1636999500000|2021-11-15 18:05:00|8086.6|8083.8|8083.4|8080.6|8086.9|8084.1|8080.9|8078.1|375
1636999800000|2021-11-15 18:10:00|8083.6|8080.8|8088.2|8085.4|8089.6|8086.8|8080.7|8077.9|677
1637000100000|2021-11-15 18:15:00|8088.4|8085.6|8100.9|8098.1|8101.9|8099.1|8086.9|8084.1|2110
1637000400000|2021-11-15 18:20:00|8100.6|8097.8|8100.8|8098|8117|8114.2|8099.9|8097.1|2466
1637000700000|2021-11-15 18:25:00|8101.1|8098.3|8101.1|8098.3|8105.3|8102.5|8099|8096.2|489
1637001000000|2021-11-15 18:30:00|8101.4|8098.6|8113.3|8110.5|8114.8|8112|8101.4|8098.6|823
1637001300000|2021-11-15 18:35:00|8112.6|8109.8|8121.9|8119.1|8122.2|8119.4|8112.3|8109.5|718
1637001600000|2021-11-15 18:40:00|8122.2|8119.4|8112.5|8109.7|8123.1|8120.3|8112|8109.2|1636
1637001900000|2021-11-15 18:45:00|8111.2|8108.4|8119.2|8116.4|8128.1|8125.3|8111|8108.2|793
1637002200000|2021-11-15 18:50:00|8119.4|8116.6|8118.9|8116.1|8126.9|8124.1|8115.2|8112.4|563
1637002500000|2021-11-15 18:55:00|8119.2|8116.4|8130.6|8127.8|8131.1|8128.3|8119.2|8116.4|1774
1637002800000|2021-11-15 19:00:00|8130.9|8128.1|8134.8|8132|8138.3|8135.5|8129.6|8126.8|1109
1637003100000|2021-11-15 19:05:00|8135.1|8132.3|8151|8148.2|8152|8149.2|8132.6|8129.8|2526
1637003400000|2021-11-15 19:10:00|8150.4|8147.6|8149.4|8146.6|8157.1|8154.3|8147.1|8144.3|2471
1637003700000|2021-11-15 19:15:00|8149.8|8147|8148.9|8146.1|8151.9|8149.1|8129|8126.2|2142
1637004000000|2021-11-15 19:20:00|8149.4|8146.6|8144.8|8142|8153.1|8150.3|8144.6|8141.8|2078
1637004300000|2021-11-15 19:25:00|8145.1|8142.3|8140.4|8137.6|8154.5|8151.7|8140.1|8137.3|7912
1637004600000|2021-11-15 19:30:00|8140.6|8137.8|8154.3|8151.5|8154.3|8151.5|8139.4|8136.6|2545
1637004900000|2021-11-15 19:35:00|8153.3|8150.5|8152.3|8149.5|8155.3|8152.5|8149.6|8146.8|677
1637005200000|2021-11-15 19:40:00|8152.8|8150|8152.8|8150|8153.1|8150.3|8144.6|8141.8|484
1637005500000|2021-11-15 19:45:00|8152.3|8149.5|8154.6|8151.8|8155.6|8152.8|8152.1|8149.3|331
1637005800000|2021-11-15 19:50:00|8154.8|8152|8149.3|8146.5|8155.8|8153|8147|8144.2|125
1637006100000|2021-11-15 19:55:00|8149.7|8146.9|8154|8151.2|8155.5|8152.7|8149.7|8146.9|153
1637006400000|2021-11-15 20:00:00|8154.3|8151.5|8153.1|8150.3|8155.1|8152.3|8151.1|8148.3|282
1637006700000|2021-11-15 20:05:00|8152.9|8150.1|8154.1|8151.3|8156|8153.2|8150.9|8148.1|367
1637007000000|2021-11-15 20:10:00|8153.9|8151.1|8155.1|8152.3|8157.1|8154.3|8153.6|8150.8|218
1637007300000|2021-11-15 20:15:00|8154.8|8152|8147.8|8145|8155.3|8152.5|8146.8|8144|384
1637007600000|2021-11-15 20:20:00|8147.5|8144.7|8149|8146.2|8150|8147.2|8147.5|8144.7|87
1637007900000|2021-11-15 20:25:00|8148.8|8146|8146.5|8143.7|8150.5|8147.7|8146.5|8143.7|124
1637008200000|2021-11-15 20:30:00|8146.7|8143.9|8146.1|8143.3|8148.5|8145.7|8145|8142.2|189
1637008500000|2021-11-15 20:35:00|8145.8|8143|8145.3|8142.5|8146.8|8144|8142.8|8140|233
1637008800000|2021-11-15 20:40:00|8145.5|8142.7|8145.8|8143|8146.8|8144|8142.8|8140|91
1637009100000|2021-11-15 20:45:00|8146|8143.2|8150.2|8147.4|8150.7|8147.9|8145.8|8143|314
1637009400000|2021-11-15 20:50:00|8149.8|8147|8151|8148.2|8152.2|8149.4|8148.2|8145.4|376
1637009700000|2021-11-15 20:55:00|8151.2|8148.4|8145|8142.2|8151.2|8148.4|8143.2|8140.4|366
1637010000000|2021-11-15 21:00:00|8145.2|8142.4|8147.9|8145.1|8149.7|8146.9|8144|8141.2|296
1637010300000|2021-11-15 21:05:00|8148.2|8145.4|8148.8|8146|8149.6|8146.8|8146.4|8143.6|108
1637010600000|2021-11-15 21:10:00|8148.6|8145.8|8151.1|8148.3|8151.8|8149|8147.1|8144.3|56
1637010900000|2021-11-15 21:15:00|8150.9|8148.1|8155.1|8152.3|8155.6|8152.8|8150.1|8147.3|47
1637011200000|2021-11-15 21:20:00|8155.3|8152.5|8155.1|8152.3|8156.4|8153.6|8155.1|8152.3|33
1637011500000|2021-11-15 21:25:00|8155.3|8152.5|8155.1|8152.3|8156.1|8153.3|8153.1|8150.3|106
1637011800000|2021-11-15 21:30:00|8155.6|8152.8|8155.3|8152.5|8156.4|8153.6|8154.1|8151.3|106
1637012100000|2021-11-15 21:35:00|8155.1|8152.3|8155.6|8152.8|8156.1|8153.3|8155.1|8152.3|26
1637012400000|2021-11-15 21:40:00|8155.4|8152.6|8158.5|8155.7|8160.3|8157.5|8155.4|8152.6|1017
1637012700000|2021-11-15 21:45:00|8158.3|8155.5|8153|8150.2|8160.2|8157.4|8151.7|8148.9|233
1637013000000|2021-11-15 21:50:00|8152.9|8150.1|8155.7|8152.9|8156.7|8153.9|8152.7|8149.9|74
1637013300000|2021-11-15 21:55:00|8155.5|8152.7|8152.7|8149.9|8156.5|8153.7|8152.1|8149.3|122
1637013600000|2021-11-15 22:00:00|8152.4|8149.6|8154.3|8144.3|8154.5|8150.6|8151.3|8144.3|20
1637013900000|2021-11-15 22:05:00|||||||||1
1637014200000|2021-11-15 22:10:00|8154.1|8144.1|8154|8144|8154.1|8144.1|8153.8|8143.8|0
1637014500000|2021-11-15 22:15:00|8155|8151|8157.5|8147.5|8157.5|8151|8154.1|8146.5|2
1637014800000|2021-11-15 22:20:00|8158.5|8148.5|8155.5|8145.5|8159.5|8149.5|8155.5|8145.5|3
1637015100000|2021-11-15 22:25:00|8155|8145|8158|8148|8158|8148|8155|8145|2
1637015400000|2021-11-15 22:30:00|8157.8|8147.8|8157|8147|8163.5|8157.1|8153.7|8144.8|3
1637015700000|2021-11-15 22:35:00|8157.2|8147.2|8158.2|8148.2|8162.5|8152.5|8156.5|8146.5|9
1637016000000|2021-11-15 22:40:00|8158.4|8148.4|8156.6|8146.6|8158.7|8148.7|8154.7|8144.7|5
1637016300000|2021-11-15 22:45:00|8156.4|8146.4|8158.9|8148.9|8159.9|8151.8|8154.9|8145.4|10
1637016600000|2021-11-15 22:50:00|8158.7|8148.7|8160.4|8150.4|8160.9|8153.2|8156.9|8147.4|3
1637016900000|2021-11-15 22:55:00|8160.9|8150.9|8159.2|8149.2|8162.4|8156|8154.9|8148.5|3
1637017200000|2021-11-15 23:00:00|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|0
1637024400000|2021-11-16 01:00:00|8140.9|8130.9|8136.2|8133.4|8140.9|8137.4|8126|8123.2|404
1637024700000|2021-11-16 01:05:00|8137.2|8134.4|8161.2|8158.4|8163.2|8160.4|8136.5|8133.6|564
1637025000000|2021-11-16 01:10:00|8161.5|8158.7|8166.4|8163.6|8172.8|8170|8155.8|8153|905
1637025300000|2021-11-16 01:15:00|8167|8164.2|8163.8|8161|8167|8164.2|8158.5|8155.7|92
1637025600000|2021-11-16 01:20:00|8163.5|8160.7|8170|8167.2|8170|8167.2|8162|8159.2|147
1637025900000|2021-11-16 01:25:00|8170.7|8167.9|8193.8|8191|8194.1|8191.3|8170.5|8167.7|1138
1637026200000|2021-11-16 01:30:00|8194.1|8191.3|8195.9|8193.1|8202|8198.7|8188.9|8186.1|1417
1637026500000|2021-11-16 01:35:00|8195.5|8192.7|8210.9|8208.1|8211.6|8208.8|8194.9|8192.1|402
1637026800000|2021-11-16 01:40:00|8211.2|8208.4|8200|8197.2|8217.7|8214.9|8199.8|8197|464
1637027100000|2021-11-16 01:45:00|8201|8198.2|8220.4|8217.6|8220.5|8217.6|8201|8198.2|224
1637027400000|2021-11-16 01:50:00|8220|8217.2|8214.4|8211.6|8224.2|8221.4|8211.7|8208.9|302
1637027700000|2021-11-16 01:55:00|8215.2|8212.4|8215.9|8213.1|8223.9|8221.1|8213.7|8210.9|360
1637028000000|2021-11-16 02:00:00|8215.6|8212.8|8212.7|8209.9|8221.5|8218.7|8209.7|8206.9|409
1637028300000|2021-11-16 02:05:00|8213.1|8210.3|8219.9|8217.1|8221.2|8218.4|8212.7|8209.9|224
1637028600000|2021-11-16 02:10:00|8219.7|8216.9|8219.4|8216.6|8220.7|8217.9|8216.7|8213.9|288
1637028900000|2021-11-16 02:15:00|8219.7|8216.9|8210.7|8207.9|8219.7|8216.9|8209.7|8206.9|69
1637029200000|2021-11-16 02:20:00|8211.9|8209.1|8210.2|8207.4|8215.2|8212.4|8209.7|8206.9|30
1637029500000|2021-11-16 02:25:00|8209.9|8207.1|8210.9|8208.1|8212.8|8209.6|8209.7|8206.9|12
1637029800000|2021-11-16 02:30:00|8211.2|8208.4|8222.8|8220|8223.1|8220.3|8211.2|8208.4|468
1637030100000|2021-11-16 02:35:00|8223.1|8220.3|8221.3|8218.5|8225.6|8222.8|8218.8|8216|265
1637030400000|2021-11-16 02:40:00|8221|8218.2|8224|8221.2|8224.6|8221.8|8216.3|8213.5|156
1637030700000|2021-11-16 02:45:00|8224.6|8221.8|8227.8|8225|8229.1|8226.3|8224.6|8221.8|208
1637031000000|2021-11-16 02:50:00|8227.6|8224.8|8221.8|8219|8228.8|8226|8221.8|8219|175
1637031300000|2021-11-16 02:55:00|8221.5|8218.7|8222.3|8219.5|8222.5|8219.7|8214.8|8212|271
1637031600000|2021-11-16 03:00:00|8222.8|8220|8230.3|8227.5|8230.3|8227.5|8219.6|8216.8|323
1637031900000|2021-11-16 03:05:00|8230.1|8227.3|8234.8|8232|8236.1|8233.3|8229.8|8227|722
1637032200000|2021-11-16 03:10:00|8235.1|8232.3|8231.7|8228.9|8238.5|8235.7|8231.2|8228.4|296
1637032500000|2021-11-16 03:15:00|8232|8229.2|8229.4|8226.6|8232.3|8229.5|8228.9|8226.1|182
1637032800000|2021-11-16 03:20:00|8229.6|8226.8|8225|8222.2|8229.6|8226.8|8224.4|8221.3|72
1637033100000|2021-11-16 03:25:00|8224.7|8221.9|8231.7|8228.9|8232.6|8229.8|8223.5|8220.7|110
1637033400000|2021-11-16 03:30:00|8231.4|8228.6|8226.2|8223.4|8231.4|8228.6|8225.9|8223.1|19
1637033700000|2021-11-16 03:35:00|8225.9|8223.1|8226.6|8223.8|8226.9|8224.1|8224.7|8221.9|15
1637034000000|2021-11-16 03:40:00|8226.4|8223.6|8225.7|8222.9|8227.2|8224.4|8224.8|8222|23
1637034300000|2021-11-16 03:45:00|8225.9|8223.1|8224.9|8222.1|8226.4|8223.6|8221.4|8218.6|204
1637034600000|2021-11-16 03:50:00|8224.7|8221.9|8219.9|8217.1|8224.9|8222.1|8218.9|8216.1|58
1637034900000|2021-11-16 03:55:00|8220.4|8217.6|8214.2|8211.4|8220.4|8217.6|8212.5|8209.7|91
1637035200000|2021-11-16 04:00:00|8214|8211.2|8214.4|8211.6|8215.7|8212.9|8209.2|8206.4|338
1637035500000|2021-11-16 04:05:00|8214.1|8211.3|8215.6|8212.8|8216.6|8213.8|8213.9|8211.1|93
1637035800000|2021-11-16 04:10:00|8215.4|8212.6|8211.8|8209|8215.4|8212.6|8211.1|8208.3|29
1637036100000|2021-11-16 04:15:00|8212|8209.2|8210.8|8208|8212.3|8209.5|8210.8|8208|18
1637036400000|2021-11-16 04:20:00|8210.6|8207.8|8208.6|8205.8|8210.8|8208|8206.8|8204|55
1637036700000|2021-11-16 04:25:00|8208.3|8205.5|8207.8|8205|8209.6|8206.8|8206.6|8203.8|81
1637037000000|2021-11-16 04:30:00|8207.6|8204.8|8210.1|8207.3|8211.4|8208.6|8206.6|8203.8|56
1637037300000|2021-11-16 04:35:00|8209.8|8207|8212.4|8209.6|8212.6|8209.8|8209.4|8206.6|18
1637037600000|2021-11-16 04:40:00|8212.1|8209.3|8212.1|8209.3|8213.6|8210.8|8210.6|8207.8|19
1637037900000|2021-11-16 04:45:00|8211.9|8209.1|8214.2|8211.4|8214.8|8212|8211.4|8208.6|41
1637038200000|2021-11-16 04:50:00|8214.5|8211.7|8213|8210.2|8215.7|8212.9|8211.8|8209|50
1637038500000|2021-11-16 04:55:00|8213.3|8210.5|8211.3|8208.5|8213.3|8210.5|8208.3|8205.5|55
1637038800000|2021-11-16 05:00:00|8211.5|8208.7|8212.5|8209.7|8213.7|8210.9|8210.5|8207.7|21
1637039100000|2021-11-16 05:05:00|8212.3|8209.5|8210|8207.2|8212.3|8209.5|8209.3|8206.5|40
1637039400000|2021-11-16 05:10:00|8210.2|8207.4|8211.5|8208.7|8216|8213.2|8210.2|8207.4|77
1637039700000|2021-11-16 05:15:00|8211.7|8208.9|8208.8|8206|8213.5|8210.7|8207.5|8204.7|43
1637040000000|2021-11-16 05:20:00|8208.5|8205.7|8205.3|8202.5|8212.5|8209.7|8203.8|8201|152
1637040300000|2021-11-16 05:25:00|8205|8202.2|8217.5|8214.7|8222.2|8219.4|8204.3|8201.5|499
1637040600000|2021-11-16 05:30:00|8216.9|8214.1|8236.5|8233.7|8239.7|8236.9|8214.5|8211.7|1334
1637040900000|2021-11-16 05:35:00|8236.1|8233.3|8228.2|8225.4|8237.8|8235|8224.4|8221.6|996
1637041200000|2021-11-16 05:40:00|8228.4|8225.6|8234.6|8231.8|8238.4|8235.6|8227.4|8224.6|994
1637041500000|2021-11-16 05:45:00|8234.4|8231.6|8230.4|8227.6|8234.9|8232.1|8229.9|8227.1|35
1637041800000|2021-11-16 05:50:00|8231.4|8227.4|8218.2|8215.4|8231.7|8228.8|8213.4|8210.6|623
1637042100000|2021-11-16 05:55:00|8217.6|8214.8|8230.1|8227.3|8230.6|8227.8|8214.9|8212|360
1637042400000|2021-11-16 06:00:00|8229.1|8226.3|8221.6|8218.8|8229.1|8226.3|8220.4|8217.6|107
1637042700000|2021-11-16 06:05:00|8221.7|8217.7|8225.2|8222.4|8229.1|8226.3|8219.9|8217|134
1637043000000|2021-11-16 06:10:00|8225.4|8222.6|8233.2|8230.4|8236.7|8233.9|8223.9|8221.1|1113
1637043300000|2021-11-16 06:15:00|8233.4|8230.6|8228.4|8225.6|8234.9|8232.1|8227.9|8225.1|132
1637043600000|2021-11-16 06:20:00|8228.2|8225.4|8228.3|8225.5|8230.6|8227.8|8227.1|8224.3|185
1637043900000|2021-11-16 06:25:00|8227.9|8225.1|8226.1|8223.3|8227.9|8225.1|8223.8|8221|111
1637044200000|2021-11-16 06:30:00|8225.6|8222.8|8230.3|8227.5|8230.6|8227.8|8223.6|8220.8|278
1637044500000|2021-11-16 06:35:00|8230|8227.2|8227.9|8225.1|8230.6|8227.8|8227.1|8224.3|80
1637044800000|2021-11-16 06:40:00|8227.6|8224.8|8234.5|8231.7|8235.3|8232.5|8226.6|8223.8|348
1637045100000|2021-11-16 06:45:00|8234.1|8231.3|8230.5|8227.7|8234.9|8232.1|8228.8|8226|107
1637045400000|2021-11-16 06:50:00|8230.7|8227.9|8229.1|8226.3|8233.3|8230.5|8229.1|8226.3|130
1637045700000|2021-11-16 06:55:00|8228.3|8225.5|8226|8223.2|8229.1|8226.3|8222.3|8219.5|507
1637046000000|2021-11-16 07:00:00|8226.3|8223.5|8238.3|8235.5|8240.3|8237.5|8225.6|8222.8|839
1637046300000|2021-11-16 07:05:00|8238.8|8236|8238.6|8235.8|8253.3|8250.5|8237.6|8234.8|1845
1637046600000|2021-11-16 07:10:00|8238.8|8236|8238.6|8235.8|8244.4|8240|8238.2|8234.4|549
1637046900000|2021-11-16 07:15:00|8238.8|8236|8227.4|8224.6|8238.8|8236|8226.4|8223.6|352
1637047200000|2021-11-16 07:20:00|8226.8|8224|8227.1|8224.3|8229.6|8226.8|8223.6|8220.8|259
1637047500000|2021-11-16 07:25:00|8226.8|8224|8226.3|8223.5|8227.6|8224.8|8221.8|8219|319
1637047800000|2021-11-16 07:30:00|8225.6|8222.8|8213.3|8210.5|8230.8|8228|8206.3|8203.5|818
1637048100000|2021-11-16 07:35:00|8213.7|8210.9|8221.8|8219|8225.8|8221.8|8213.7|8210.9|307
1637048400000|2021-11-16 07:40:00|8222.6|8219.8|8221.6|8218.8|8225.8|8223|8219.1|8216.3|194
1637048700000|2021-11-16 07:45:00|8223|8220.2|8205.9|8203.1|8223|8220.2|8204.4|8201.6|596
1637049000000|2021-11-16 07:50:00|8205.6|8202.8|8204.6|8201.8|8208.7|8205.9|8194.5|8191.7|1594
1637049300000|2021-11-16 07:55:00|8204.2|8201.4|8209.6|8206.8|8212.9|8210.1|8199.9|8197.1|712
1637049600000|2021-11-16 08:00:00|8209.9|8207.1|8219.7|8216.9|8222.6|8219.8|8208.9|8206.1|542
1637049900000|2021-11-16 08:05:00|8219.9|8217.1|8221.6|8218.8|8225.1|8222.3|8212.4|8209.6|987
1637050200000|2021-11-16 08:10:00|8222.6|8219.8|8217.4|8214.6|8228.6|8222.6|8216.6|8213.8|861
1637050500000|2021-11-16 08:15:00|8217.1|8214.3|8228.3|8225.5|8234.6|8231.8|8216.9|8214.1|1780
1637050800000|2021-11-16 08:20:00|8228|8225.2|8227.8|8225|8232.8|8230|8213.1|8210.3|1762
1637051100000|2021-11-16 08:25:00|8228.1|8225.3|8233|8230.2|8238.6|8235.8|8227.6|8224.8|5219
1637051400000|2021-11-16 08:30:00|8233.3|8230.5|8217|8214.2|8234.1|8231.3|8216.5|8213.7|4018
1637051700000|2021-11-16 08:35:00|8216.5|8213.7|8229.2|8226.4|8231|8228.2|8216.5|8213.7|815
1637052000000|2021-11-16 08:40:00|8228.9|8226.1|8226|8223.2|8228.9|8226.1|8217.8|8215|1262
1637052300000|2021-11-16 08:45:00|8225.8|8223|8215.4|8212.6|8226.8|8224|8212.8|8210|1610
1637052600000|2021-11-16 08:50:00|8215.1|8212.3|8213.1|8210.3|8219.8|8217|8210.8|8208|881
1637052900000|2021-11-16 08:55:00|8212.7|8209.9|8208.5|8205.7|8215.4|8212.6|8207.1|8204.3|1559
1637053200000|2021-11-16 09:00:00|8207.6|8204.8|8201.7|8198.9|8215.1|8212.3|8196.6|8193.8|1547
1637053500000|2021-11-16 09:05:00|8202.4|8199.6|8187.8|8185|8203.7|8200.9|8186|8183.2|3248
1637053800000|2021-11-16 09:10:00|8188|8185.2|8180|8177.2|8188.6|8185.8|8168.6|8165.8|2391
1637054100000|2021-11-16 09:15:00|8180.6|8177.8|8182.6|8179.8|8189.3|8186.5|8177|8174.2|954
1637054400000|2021-11-16 09:20:00|8181.9|8179.1|8180.1|8177.3|8185.4|8181.6|8176.6|8173.8|693
1637054700000|2021-11-16 09:25:00|8180.6|8177.8|8184.5|8181.7|8185.5|8182.7|8176.5|8173.7|469
1637055000000|2021-11-16 09:30:00|8184.3|8181.5|8181.5|8178.7|8188.3|8185.5|8176.8|8174|1084
1637055300000|2021-11-16 09:35:00|8181.9|8179.1|8186.5|8183.7|8189.8|8187|8174.8|8172|911
1637055600000|2021-11-16 09:40:00|8186.3|8183.5|8197.2|8194.4|8197.5|8194.7|8183.5|8180.7|748
1637055900000|2021-11-16 09:45:00|8197.5|8194.7|8191.5|8188.7|8197.5|8194.7|8186.3|8183.5|711
1637056200000|2021-11-16 09:50:00|8191.3|8188.5|8192|8189.2|8200.5|8197.7|8189.8|8187|1058
1637056500000|2021-11-16 09:55:00|8192.3|8189.5|8202.8|8200|8203.5|8200.7|8188.1|8185.3|997
1637056800000|2021-11-16 10:00:00|8202.3|8199.5|8213.4|8210.6|8216.8|8214|8198.3|8195.5|2288
1637057100000|2021-11-16 10:05:00|8214.3|8211.5|8205.1|8202.3|8215.1|8212.3|8200.4|8197.6|1988
1637057400000|2021-11-16 10:10:00|8204.8|8202|8200.3|8197.5|8206.3|8203.5|8197.1|8194.3|935
1637057700000|2021-11-16 10:15:00|8200.1|8197.3|8189.8|8187|8200.1|8197.3|8188.5|8185.7|505
1637058000000|2021-11-16 10:20:00|8189.3|8186.5|8179.9|8177.1|8191|8188.2|8179.3|8176.5|2272
1637058300000|2021-11-16 10:25:00|8180.1|8177.3|8184.6|8181.8|8184.6|8181.8|8176.4|8173.6|573
1637058600000|2021-11-16 10:30:00|8184.9|8182.1|8194.4|8191.6|8200.6|8197.8|8184.9|8182.1|1143
1637058900000|2021-11-16 10:35:00|8193.6|8190.8|8196.8|8194|8199.8|8197|8191.9|8189.1|680
1637059200000|2021-11-16 10:40:00|8197.6|8194.8|8186.7|8183.9|8198.3|8195.5|8184.7|8181.9|940
1637059500000|2021-11-16 10:45:00|8187.2|8184.4|8186.2|8183.4|8187.2|8184.4|8177|8174.2|1357
1637059800000|2021-11-16 10:50:00|8186.5|8183.7|8190.4|8187.6|8190.9|8188.1|8182.2|8179.4|607
1637060100000|2021-11-16 10:55:00|8190.9|8188.1|8198.1|8195.3|8199.9|8197.1|8187.9|8185.1|382
1637060400000|2021-11-16 11:00:00|8197.9|8195.1|8196.4|8193.6|8199.6|8196.8|8191.9|8189.1|284
1637060700000|2021-11-16 11:05:00|8196.9|8194.1|8199.5|8196.7|8201.4|8198.6|8195.9|8193.1|390
1637061000000|2021-11-16 11:10:00|8199.9|8197.1|8201.7|8198.9|8201.9|8199.1|8192.5|8189.7|1327
1637061300000|2021-11-16 11:15:00|8201.2|8198.4|8197.3|8194.5|8201.7|8198.9|8196.8|8194|312
1637061600000|2021-11-16 11:20:00|8197.8|8195|8199|8196.2|8207.3|8204.5|8194.8|8192|443
1637061900000|2021-11-16 11:25:00|8199.2|8196.4|8197|8194.2|8200.5|8197.7|8193.5|8190.7|704
1637062200000|2021-11-16 11:30:00|8196.5|8193.7|8196.1|8193.3|8201.3|8198.5|8191.1|8188.3|3530
1637062500000|2021-11-16 11:35:00|8196.6|8193.8|8200.9|8198.1|8202.2|8199.4|8193.4|8190.6|3380
1637062800000|2021-11-16 11:40:00|8200.3|8197.5|8202.1|8199.3|8203.1|8200.3|8199.1|8196.3|555
1637063100000|2021-11-16 11:45:00|8201.4|8198.6|8198.5|8195.7|8206.4|8203.6|8197.7|8194.9|2747
1637063400000|2021-11-16 11:50:00|8198|8195.2|8200.7|8197.9|8202.9|8200.1|8196.7|8193.9|2046
1637063700000|2021-11-16 11:55:00|8200.4|8197.6|8195.7|8192.9|8200.7|8197.9|8195.4|8192.6|1592
1637064000000|2021-11-16 12:00:00|8195.5|8192.7|8199.2|8196.4|8202.7|8199.9|8195.1|8192.3|405
1637064300000|2021-11-16 12:05:00|8199.3|8196.5|8200.1|8197.3|8202.6|8199.8|8198.8|8196|181
1637064600000|2021-11-16 12:10:00|8200.6|8197.8|8200.9|8198.1|8203.9|8201.1|8200.3|8197.5|129
1637064900000|2021-11-16 12:15:00|8201.1|8198.3|8206.1|8203.3|8206.1|8203.3|8199.1|8196.3|609
1637065200000|2021-11-16 12:20:00|8206|8203.2|8218.7|8215.9|8218.7|8215.9|8205.1|8202.3|1097
1637065500000|2021-11-16 12:25:00|8219|8216.2|8221|8218.2|8222|8219.2|8216.8|8214|426
1637065800000|2021-11-16 12:30:00|8220.7|8217.9|8224.5|8221.7|8226.7|8223.9|8219|8216.2|469
1637066100000|2021-11-16 12:35:00|8225|8222.2|8227.3|8224.5|8228|8225.2|8219.9|8217.1|696
1637066400000|2021-11-16 12:40:00|8227.5|8224.7|8220.8|8218|8229|8226.2|8218.8|8216|1097
1637066700000|2021-11-16 12:45:00|8220.6|8217.8|8217.8|8215|8221|8218.2|8213.6|8210.8|1065
1637067000000|2021-11-16 12:50:00|8218.6|8215.8|8220.7|8217.9|8223.5|8220.7|8218.6|8215.8|588
1637067300000|2021-11-16 12:55:00|8220.5|8217.7|8218|8215.2|8220.5|8217.7|8214.2|8211.4|455
1637067600000|2021-11-16 13:00:00|8217.7|8214.9|8211.5|8208.7|8220.2|8217.4|8210.5|8207.7|701
1637067900000|2021-11-16 13:05:00|8211.2|8208.4|8214|8211.2|8219.2|8216.4|8209.2|8206.4|1002
1637068200000|2021-11-16 13:10:00|8213.8|8211|8213.7|8210.9|8214.7|8211.9|8209.7|8206.9|581
1637068500000|2021-11-16 13:15:00|8213.9|8211.1|8215.2|8212.4|8224.5|8221.7|8212.5|8209.7|937
1637068800000|2021-11-16 13:20:00|8215.5|8212.7|8222|8219.2|8223.5|8220.7|8207.5|8204.7|1082
1637069100000|2021-11-16 13:25:00|8221.7|8218.9|8220|8217.2|8227.5|8224.7|8219.3|8216.5|552
1637069400000|2021-11-16 13:30:00|8219.5|8216.7|8192.7|8189.9|8219.5|8216.7|8186.9|8184.1|3600
1637069700000|2021-11-16 13:35:00|8193.5|8190.7|8198.9|8196.1|8205.4|8202.6|8193.5|8190.7|1644
1637070000000|2021-11-16 13:40:00|8198.6|8195.8|8205.1|8202.3|8207.9|8205.1|8196.1|8193.3|666
1637070300000|2021-11-16 13:45:00|8205.6|8202.8|8201|8198.2|8212.1|8209.3|8200|8197.2|599
1637070600000|2021-11-16 13:50:00|8201.4|8198.6|8205|8202.2|8211.2|8208.4|8195.7|8192.9|1692
1637070900000|2021-11-16 13:55:00|8204.7|8201.9|8194.6|8191.8|8208.5|8205.7|8194.6|8191.8|539
1637071200000|2021-11-16 14:00:00|8194|8191.2|8176.1|8173.3|8197|8194.2|8172.4|8169.6|2885
1637071500000|2021-11-16 14:05:00|8175.6|8172.8|8166|8163.2|8181.6|8178.8|8162.6|8159.8|5296
1637071800000|2021-11-16 14:10:00|8165.8|8163|8162.5|8159.7|8168|8165.2|8157.3|8154.5|3038
1637072100000|2021-11-16 14:15:00|8162.3|8159.5|8151.1|8148.3|8168.2|8165.4|8139.6|8136.8|5288
1637072400000|2021-11-16 14:20:00|8151.3|8148.5|8152.6|8149.8|8156.9|8154.1|8144.6|8141.8|2937
1637072700000|2021-11-16 14:25:00|8153|8150.2|8140.6|8137.8|8158.1|8155.3|8139.6|8136.8|2085
1637073000000|2021-11-16 14:30:00|8140.9|8138.1|8150.3|8147.5|8174|8171.2|8140.3|8137.5|3512
1637073300000|2021-11-16 14:35:00|8150|8147.2|8125.5|8122.7|8158|8155.2|8125.5|8122.5|3724
1637073600000|2021-11-16 14:40:00|8125.3|8122.5|8133.4|8130.6|8138.5|8135.7|8112.7|8109.9|4131
1637073900000|2021-11-16 14:45:00|8132.4|8129.6|8158.1|8155.3|8163.8|8161|8132|8129.2|4347
1637074200000|2021-11-16 14:50:00|8158.3|8155.5|8155.4|8152.6|8162.4|8159.6|8138.1|8135.3|4114
1637074500000|2021-11-16 14:55:00|8155.1|8152.3|8152.3|8149.5|8165|8160.8|8147.8|8145|7558
1637074800000|2021-11-16 15:00:00|8152.6|8149.8|8150.7|8147.9|8161.4|8158.6|8149.1|8146.3|1747
1637075100000|2021-11-16 15:05:00|8151.1|8148.3|8135.3|8132.5|8151.1|8148.3|8134.6|8131.8|2024
1637075400000|2021-11-16 15:10:00|8135.6|8132.8|8125.3|8122.5|8136.8|8134|8122.3|8119.5|2335
1637075700000|2021-11-16 15:15:00|8124.9|8122.1|8127.2|8124.4|8130.9|8128.1|8119.1|8116.3|1764
1637076000000|2021-11-16 15:20:00|8126.9|8124.1|8111.2|8108.4|8132.6|8129.8|8107.5|8104.7|2101
1637076300000|2021-11-16 15:25:00|8111.4|8108.6|8102.3|8099.5|8115.9|8113.1|8099.5|8096.7|2614
1637076600000|2021-11-16 15:30:00|8102.5|8099.7|8109.2|8106.4|8109.9|8107.1|8098.5|8095.7|1911
1637076900000|2021-11-16 15:35:00|8109|8106.2|8102.1|8099.3|8119.5|8116.7|8101.5|8098.7|1749
1637077200000|2021-11-16 15:40:00|8101.5|8098.7|8102|8099.2|8108.9|8106.1|8099.6|8096.8|1443
1637077500000|2021-11-16 15:45:00|8103.2|8100.4|8108.6|8105.8|8115.2|8112.4|8098.2|8091|2017
1637077800000|2021-11-16 15:50:00|8108.9|8106.1|8117.3|8114.5|8122.8|8120|8106.3|8103.5|2060
1637078100000|2021-11-16 15:55:00|8116.3|8113.5|8133.9|8131.1|8143.9|8141.1|8115.6|8112.8|2442
1637078400000|2021-11-16 16:00:00|8134.6|8131.8|8134.9|8132.1|8138.5|8135.7|8121.5|8118.7|3003
1637078700000|2021-11-16 16:05:00|8135.2|8132.4|8149.5|8146.7|8149.5|8146.7|8133.7|8130.9|2128
1637079000000|2021-11-16 16:10:00|8150.3|8147.5|8153.5|8150.7|8155|8152.2|8140.3|8137.5|1583
1637079300000|2021-11-16 16:15:00|8153.7|8150.9|8151.5|8148.7|8163.1|8160.3|8149|8146.2|5687
1637079600000|2021-11-16 16:20:00|8151.4|8148.6|8173|8170.2|8179.2|8176.4|8151|8148.2|3438
1637079900000|2021-11-16 16:25:00|8173.3|8170.5|8170.1|8167.3|8174.4|8171.6|8158.8|8156|5180
1637080200000|2021-11-16 16:30:00|8169.9|8167.1|8171.6|8168.8|8175.1|8172.3|8161.9|8159.1|4043
1637080500000|2021-11-16 16:35:00|8171.9|8169.1|8173.4|8170.6|8175.1|8172.3|8171.1|8168.3|2289
1637080800000|2021-11-16 16:40:00|8174|8171.2|8200.8|8198|8203.5|8200.7|8172.1|8169.3|6072
1637081100000|2021-11-16 16:45:00|8201|8198.2|8204.3|8201.5|8210.4|8207.6|8200.5|8197.7|2893
1637081400000|2021-11-16 16:50:00|8204.5|8201.7|8196.3|8193.5|8207.1|8204.3|8191.1|8188.3|4127
1637081700000|2021-11-16 16:55:00|8196.1|8193.3|8191.4|8188.6|8196.1|8193.3|8180.7|8177.9|1588
1637082000000|2021-11-16 17:00:00|8191.7|8188.9|8204.9|8202.1|8206.2|8203.4|8187.4|8184.6|4595
1637082300000|2021-11-16 17:05:00|8204.2|8201.4|8208.2|8205.4|8209.2|8206.4|8202.9|8200.1|1351
1637082600000|2021-11-16 17:10:00|8208.4|8205.6|8209.2|8206.4|8209.2|8206.4|8196.5|8193.7|1105
1637082900000|2021-11-16 17:15:00|8208.5|8205.7|8208.8|8206|8215.6|8212.8|8205.8|8203|1026
1637083200000|2021-11-16 17:20:00|8209|8206.2|8214.8|8212|8215.8|8213|8207.8|8205|1522
1637083500000|2021-11-16 17:25:00|8214.5|8211.7|8224.8|8222|8226|8223.2|8214.5|8211.7|2930
1637083800000|2021-11-16 17:30:00|8225|8222.2|8220.5|8217.7|8226.8|8224|8219.5|8216.7|683
1637084100000|2021-11-16 17:35:00|8220.8|8218|8215.2|8212.4|8224.5|8221.7|8212.5|8209.7|1044
1637084400000|2021-11-16 17:40:00|8215.8|8213|8212.6|8209.8|8219.5|8216.7|8210.8|8208|892
1637084700000|2021-11-16 17:45:00|8212.8|8210|8201.8|8199|8214.8|8212|8200.3|8197.5|830
1637085000000|2021-11-16 17:50:00|8202|8199.2|8204.6|8201.8|8206.3|8203.5|8201.1|8198.3|1113
1637085300000|2021-11-16 17:55:00|8203.4|8200.6|8208.4|8205.6|8208.4|8205.6|8198.1|8195.3|1428
1637085600000|2021-11-16 18:00:00|8208.5|8205.7|8211|8208.2|8221.7|8218.9|8207.9|8205.1|1802
1637085900000|2021-11-16 18:05:00|8211.5|8208.7|8203|8200.2|8213.7|8210.9|8199|8196.2|1324
1637086200000|2021-11-16 18:10:00|8202.6|8199.8|8202.9|8200.1|8204.3|8201.5|8198.3|8195.5|2531
1637086500000|2021-11-16 18:15:00|8203.1|8200.3|8195.9|8193.1|8204.9|8202.1|8195.6|8192.8|477
1637086800000|2021-11-16 18:20:00|8196.1|8193.3|8196|8193.2|8200.6|8197.8|8191.7|8188.9|906
1637087100000|2021-11-16 18:25:00|8195.7|8192.9|8191.3|8188.5|8197.7|8194.9|8188.8|8186|1845
1637087400000|2021-11-16 18:30:00|8191.8|8189|8196.8|8194|8201.8|8199|8190.1|8186.4|2539
1637087700000|2021-11-16 18:35:00|8196.5|8193.7|8196.5|8193.7|8197.2|8194.4|8190.6|8187.8|1337
1637088000000|2021-11-16 18:40:00|8196.7|8193.9|8195.1|8192.3|8199.4|8196.6|8192.6|8189.8|795
1637088300000|2021-11-16 18:45:00|8195.6|8192.8|8196.1|8193.3|8200.4|8197.6|8195.1|8192.3|669
1637088600000|2021-11-16 18:50:00|8195.6|8192.8|8191.1|8188.3|8198.1|8195.3|8190.6|8187.8|420
1637088900000|2021-11-16 18:55:00|8190.8|8188|8197.6|8194.8|8198.1|8195.3|8190.6|8187.8|481
1637089200000|2021-11-16 19:00:00|8197.4|8194.6|8193.6|8190.8|8197.6|8194.8|8190.1|8187.3|460
1637089500000|2021-11-16 19:05:00|8193.9|8191.1|8186.1|8183.3|8194.1|8191.3|8184.8|8182|685
1637089800000|2021-11-16 19:10:00|8186.6|8183.8|8185|8182.2|8187.1|8184.3|8182.4|8179.6|1631
1637090100000|2021-11-16 19:15:00|8184.7|8181.9|8178.2|8175.4|8188.7|8185.9|8174|8171.2|3555
1637090400000|2021-11-16 19:20:00|8177.8|8175|8189.5|8186.7|8192|8189.2|8173|8170.2|1648
1637090700000|2021-11-16 19:25:00|8189.7|8186.9|8183.3|8180.5|8193|8190.2|8170.8|8168|8765
1637091000000|2021-11-16 19:30:00|8182.8|8180|8191.7|8188.9|8193.2|8190.4|8181.1|8178.3|2558
1637091300000|2021-11-16 19:35:00|8192.3|8189.5|8191.5|8188.7|8194|8191.2|8188.8|8186|624
1637091600000|2021-11-16 19:40:00|8192|8189.2|8190.8|8188|8194|8191.2|8190.3|8187.5|226
1637091900000|2021-11-16 19:45:00|8190.6|8187.8|8189.7|8186.9|8194.7|8191.9|8189.3|8186.5|515
1637092200000|2021-11-16 19:50:00|8190|8187.2|8183.3|8180.5|8190.3|8187.5|8179.3|8176.5|571
1637092500000|2021-11-16 19:55:00|8183|8180.2|8182.8|8180|8185.5|8182.7|8178.6|8175.8|435
1637092800000|2021-11-16 20:00:00|8182.9|8180.1|8184.7|8181.9|8186.3|8183.5|8182.8|8180|249
1637093100000|2021-11-16 20:05:00|8184.9|8182.1|8184.2|8181.4|8187.9|8185.1|8182.9|8180.1|90
1637093400000|2021-11-16 20:10:00|8184.4|8181.6|8187.9|8185.1|8187.9|8185.1|8184.4|8181.6|134
1637093700000|2021-11-16 20:15:00|8188.2|8185.4|8189.2|8186.4|8190.2|8187.4|8188.2|8185.4|122
1637094000000|2021-11-16 20:20:00|8189.4|8186.6|8186.9|8184.1|8189.9|8187.1|8186.7|8183.9|103
1637094300000|2021-11-16 20:25:00|8187.2|8184.4|8187.9|8185.1|8188.9|8186.1|8187.2|8184.4|80
1637094600000|2021-11-16 20:30:00|8188.1|8185.3|8191.9|8189.1|8192.6|8189.8|8187.9|8185.1|226
1637094900000|2021-11-16 20:35:00|8191.4|8188.6|8193.9|8191.1|8196.6|8193.8|8191.4|8188.6|138
1637095200000|2021-11-16 20:40:00|8193.7|8190.9|8188.7|8185.9|8193.7|8190.9|8185.9|8183.1|154
1637095500000|2021-11-16 20:45:00|8188.8|8186|8186.8|8184|8189.8|8187|8186.1|8183.3|101
1637095800000|2021-11-16 20:50:00|8186.6|8183.8|8188.1|8185.3|8188.8|8186|8186.3|8183.5|79
1637096100000|2021-11-16 20:55:00|8188.5|8185.7|8187.3|8184.5|8188.8|8186|8185.1|8182.3|190
1637096400000|2021-11-16 21:00:00|8187.6|8184.8|8189.8|8187|8191.8|8189|8186.6|8183.8|106
1637096700000|2021-11-16 21:05:00|8189.6|8186.8|8189.8|8187|8191.5|8188.7|8189.6|8186.8|61
1637097000000|2021-11-16 21:10:00|8190.1|8187.3|8189|8186.2|8190.8|8188|8188.8|8186|19
1637097300000|2021-11-16 21:15:00|8189.3|8186.5|8187.8|8185|8189.5|8186.7|8187.6|8184.8|22
1637097600000|2021-11-16 21:20:00|8188|8185.2|8185.4|8182.6|8188.3|8185.5|8184.8|8182|24
1637097900000|2021-11-16 21:25:00|8185.8|8183|8187.2|8184.4|8188.4|8185.6|8185.8|8183|83
1637098200000|2021-11-16 21:30:00|8188.7|8185.9|8200.2|8197.4|8201.4|8198.6|8183.3|8177.5|473
1637098500000|2021-11-16 21:35:00|8200.4|8197.6|8189.7|8186.9|8201.7|8198.9|8183.9|8181.1|203
1637098800000|2021-11-16 21:40:00|8188.5|8185.7|8182|8178|8188.5|8185.7|8169.5|8166.7|465
1637099100000|2021-11-16 21:45:00|8182.6|8178.6|8179.9|8177.1|8182.6|8178.6|8175.2|8172.4|100
1637099400000|2021-11-16 21:50:00|8180.3|8176.3|8174.6|8171.8|8180.3|8177.4|8173.9|8168.5|215
1637099700000|2021-11-16 21:55:00|8175.4|8171.4|8174.5|8171.7|8182.2|8177|8172.9|8166.5|186
1637100000000|2021-11-16 22:00:00|8175.3|8171.3|8179.5|8169.5|8180.1|8171.3|8175.3|8167.1|6
1637100300000|2021-11-16 22:05:00|8179.4|8169.4|8179.4|8169.4|8179.4|8169.4|8179.4|8169.4|0
1637100600000|2021-11-16 22:10:00|8180.3|8170.3|8179.1|8169.1|8180.3|8170.3|8178.8|8168.8|17
1637100900000|2021-11-16 22:15:00|8179.9|8169.9|8159.6|8156.8|8181.3|8172.9|8159.5|8154.6|87
1637101200000|2021-11-16 22:20:00|8158.9|8156.1|8159.1|8156.3|8159.5|8156.3|8158.9|8154.9|33
1637101500000|2021-11-16 22:25:00|8171.2|8161.2|8169.5|8159.5|8172|8165.8|8163.1|8156.4|8
1637102100000|2021-11-16 22:35:00|8166.9|8162.9|8169.5|8159.5|8169.5|8163.2|8166.9|8159.5|0
1637102400000|2021-11-16 22:40:00|8169.7|8159.7|8161.7|8158.9|8170|8163.2|8161.7|8156.2|426
1637102700000|2021-11-16 22:45:00|8162.1|8158.1|8165.1|8161.1|8165.1|8161.1|8159.7|8156.9|8
1637103000000|2021-11-16 22:50:00|||||||||25
1637103300000|2021-11-16 22:55:00|8164.7|8161.9|8165.1|8161.1|8165.1|8161.9|8164.7|8161.1|4
1637110800000|2021-11-17 01:00:00|8141.7|8138.9|8153.9|8151.1|8155.9|8153.1|8140.1|8137.3|530
1637111100000|2021-11-17 01:05:00|8153.7|8150.9|8141.1|8138.3|8154.9|8152.1|8140.9|8138.1|240
1637111400000|2021-11-17 01:10:00|8141.7|8138.9|8137.9|8135.1|8141.9|8139.1|8130.9|8128.1|225
1637111700000|2021-11-17 01:15:00|8136.7|8133.9|8135.9|8133.1|8140.1|8137.3|8131.7|8128.8|178
1637112000000|2021-11-17 01:20:00|8135.2|8132.4|8134.7|8131.9|8143.2|8139.6|8134|8131.2|66
1637112300000|2021-11-17 01:25:00|8135.4|8132.6|8135|8132.2|8137|8134.2|8131.4|8128.6|44
1637112600000|2021-11-17 01:30:00|8134.8|8132|8144.3|8141.5|8145.7|8142.9|8132.5|8129.7|263
1637112900000|2021-11-17 01:35:00|8144.7|8141.9|8142.6|8139.8|8144.7|8141.9|8138.1|8135.3|77
1637113200000|2021-11-17 01:40:00|8144.1|8141.3|8146|8143.2|8152.6|8149.8|8143.9|8141.1|131
1637113500000|2021-11-17 01:45:00|8145.8|8143|8141.3|8138.5|8145.8|8143|8139|8136.2|91
1637113800000|2021-11-17 01:50:00|8141|8138.2|8131.6|8128.8|8144|8141.2|8130|8127.2|181
1637114100000|2021-11-17 01:55:00|8131.3|8128.5|8111.4|8108.6|8133.3|8130|8110.4|8107.6|593
1637114400000|2021-11-17 02:00:00|8111.2|8108.4|8116.9|8114.1|8117.7|8114.8|8110.9|8108.1|122
1637114700000|2021-11-17 02:05:00|8117.1|8114.3|8102.2|8099.4|8118.4|8115.6|8100.7|8097.9|422
1637115000000|2021-11-17 02:10:00|8102.4|8099.6|8111.8|8109|8115.5|8112.7|8102.2|8099.4|828
1637115300000|2021-11-17 02:15:00|8112|8109.2|8104|8101.2|8114|8111.2|8102.5|8099.7|354
1637115600000|2021-11-17 02:20:00|8104.8|8102|8105|8102.2|8105.6|8102.7|8103|8100.2|40
1637115900000|2021-11-17 02:25:00|8105.2|8102.4|8105.8|8103|8106|8103.2|8104.5|8101.7|87
1637116200000|2021-11-17 02:30:00|8106|8103.2|8121|8118.2|8121.5|8118.7|8105|8102.2|148
1637116500000|2021-11-17 02:35:00|8120.8|8118|8116.8|8114|8123.8|8121|8115.8|8113|41
1637116800000|2021-11-17 02:40:00|8117|8114.2|8122.4|8119.6|8125.3|8122.5|8117|8114.2|124
1637117100000|2021-11-17 02:45:00|8122.8|8120|8121.9|8119.1|8124.8|8122|8120.9|8118.1|66
1637117400000|2021-11-17 02:50:00|8121.7|8118.9|8124.2|8121.4|8125.2|8122.4|8121.7|8118.9|30
1637117700000|2021-11-17 02:55:00|8123.9|8121.1|8135.9|8133.1|8137.2|8134.4|8121.7|8118.9|255
1637118000000|2021-11-17 03:00:00|8136.5|8133.7|8136.3|8133.5|8139.2|8136.4|8133.4|8130.6|144
1637118300000|2021-11-17 03:05:00|8136|8133.2|8128.5|8125.7|8136.5|8133.7|8127.3|8124.5|101
1637118600000|2021-11-17 03:10:00|8128.7|8125.9|8116.3|8113.5|8129.3|8126.5|8115.5|8112.7|158
1637118900000|2021-11-17 03:15:00|8116.5|8113.7|8110.5|8107.7|8118.5|8115.7|8108|8105.2|398
1637119200000|2021-11-17 03:20:00|8110.8|8108|8104.8|8102|8112.5|8109.7|8103.8|8101|101
1637119500000|2021-11-17 03:25:00|8104.5|8101.7|8104.3|8101.5|8106.8|8104|8103.8|8101|83
1637119800000|2021-11-17 03:30:00|8104.7|8101.9|8106.5|8103.7|8109|8106.2|8103.8|8101|55
1637120100000|2021-11-17 03:35:00|8107.1|8104.3|8105.3|8102.5|8107.6|8104.8|8104.3|8101.5|10
1637120400000|2021-11-17 03:40:00|8105.6|8102.8|8109.8|8107|8109.8|8107|8101.8|8099|91
1637120700000|2021-11-17 03:45:00|8109.6|8106.8|8116.6|8113.8|8116.6|8113.8|8106.8|8104|60
1637121000000|2021-11-17 03:50:00|8116.9|8114.1|8118.3|8115.5|8118.6|8115.8|8114.9|8112.1|8
1637121300000|2021-11-17 03:55:00|8118.8|8116|8113.6|8110.8|8119.1|8116.3|8112.8|8110|32
1637121600000|2021-11-17 04:00:00|8113.3|8110.5|8115|8112.2|8117.6|8114.8|8112.6|8109.8|48
1637121900000|2021-11-17 04:05:00|8115.3|8112.5|8118.8|8116|8118.8|8116|8115.3|8112.5|66
1637122200000|2021-11-17 04:10:00|8118.9|8116.1|8118.9|8116.1|8122.9|8120.1|8118.6|8115.8|51
1637122500000|2021-11-17 04:15:00|8118.6|8115.8|8117.7|8114.9|8119.9|8117.1|8116.6|8113.8|20
1637122800000|2021-11-17 04:20:00|8117.9|8115.1|8113.9|8111.1|8118.7|8115.9|8112.7|8109.9|22
1637123100000|2021-11-17 04:25:00|8113.7|8110.9|8112.5|8109.7|8114.2|8111.4|8112.5|8109.7|10
1637123400000|2021-11-17 04:30:00|8112.6|8108.6|8111.9|8109.1|8113.9|8111.1|8110.7|8107.9|53
1637123700000|2021-11-17 04:35:00|8111.7|8108.9|8112.5|8109.7|8112.7|8109.9|8110.5|8107.7|61
1637124000000|2021-11-17 04:40:00|8113|8110.2|8114.5|8111.7|8115.2|8112.4|8112.2|8109.4|23
1637124300000|2021-11-17 04:45:00|8114.7|8111.9|8116.5|8113.7|8118|8115.2|8114.7|8111.9|15
1637124600000|2021-11-17 04:50:00|8115.5|8112.7|8113.2|8110.4|8115.5|8112.7|8111.5|8108.7|14
1637124900000|2021-11-17 04:55:00|8114.1|8111.3|8112.5|8109.7|8114.1|8111.3|8110.8|8108|17
1637125200000|2021-11-17 05:00:00|8113.5|8110.7|8109.5|8106.7|8115.5|8112.7|8109.3|8106.5|73
1637125500000|2021-11-17 05:05:00|8109.1|8106.3|8112.1|8109.3|8112.4|8109.6|8107.6|8104.8|39
1637125800000|2021-11-17 05:10:00|8113.4|8110.6|8112.8|8110|8114.4|8111.6|8112.4|8109.6|23
1637126100000|2021-11-17 05:15:00|8112.4|8109.6|8109.4|8106.6|8113.4|8110.6|8109.4|8106.6|8
1637126400000|2021-11-17 05:20:00|8111.1|8108.3|8110.4|8107.6|8111.6|8108.8|8110.4|8107.6|57
1637126700000|2021-11-17 05:25:00|8109.9|8107.1|8116.1|8113.3|8116.8|8114|8109.8|8107|194
1637127000000|2021-11-17 05:30:00|8115.8|8113|8120.3|8117.5|8120.4|8117.6|8110.1|8107.3|209
1637127300000|2021-11-17 05:35:00|8120.6|8117.8|8111.4|8108.6|8120.8|8118|8111.4|8108.6|139
1637127600000|2021-11-17 05:40:00|8111.2|8108.4|8108.6|8105.8|8111.4|8108.6|8107.6|8104.8|55
1637127900000|2021-11-17 05:45:00|8108.4|8105.6|8105.9|8103.1|8109.6|8106.8|8105.5|8102.7|20
1637128200000|2021-11-17 05:50:00|8105.5|8102.7|8103.2|8100.4|8106.5|8103.7|8102.5|8099.7|204
1637128500000|2021-11-17 05:55:00|8103.4|8100.6|8106|8103.2|8108.7|8105.9|8100.5|8097.7|131
1637128800000|2021-11-17 06:00:00|8106.3|8103.5|8102.8|8100|8106.5|8103.7|8099.5|8096.7|200
1637129100000|2021-11-17 06:05:00|8102.3|8099.5|8094.7|8091.9|8104.3|8101.5|8094.5|8091.7|131
1637129400000|2021-11-17 06:10:00|8094.9|8092.1|8099.7|8096.9|8100.3|8097.5|8091.5|8088.7|139
1637129700000|2021-11-17 06:15:00|8100|8097.2|8099.5|8096.7|8101.5|8098.7|8089.5|8086.1|369
1637130000000|2021-11-17 06:20:00|8100|8097.2|8103.3|8100.5|8103.5|8100.7|8099.3|8096.5|104
1637130300000|2021-11-17 06:25:00|8103.5|8100.7|8102.5|8099.7|8106.2|8103.4|8100.5|8097.7|504
1637130600000|2021-11-17 06:30:00|8102.6|8099.8|8116|8113.2|8116.5|8113.7|8101.1|8098.3|333
1637130900000|2021-11-17 06:35:00|8116.3|8113.5|8141.8|8139|8146.4|8143.4|8114.4|8111.6|1912
1637131200000|2021-11-17 06:40:00|8139.8|8137|8137.6|8134.8|8140.4|8137.5|8130.8|8128|368
1637131500000|2021-11-17 06:45:00|8138.1|8135.3|8127.6|8124.8|8142.9|8140.1|8127.4|8124.6|330
1637131800000|2021-11-17 06:50:00|8127.8|8125|8131.6|8128.8|8137.3|8134.5|8127.6|8124.8|344
1637132100000|2021-11-17 06:55:00|8131.8|8129|8137.6|8134.8|8138.8|8136|8129.8|8127|206
1637132400000|2021-11-17 07:00:00|8137.3|8134.5|8131.8|8129|8141.8|8139|8131.3|8128.5|104
1637132700000|2021-11-17 07:05:00|8132.4|8129.6|8135.4|8132.6|8135.7|8132.9|8129.9|8127.1|179
1637133000000|2021-11-17 07:10:00|8134.7|8131.9|8132.2|8129.4|8135.7|8132.9|8131.7|8128.9|47
1637133300000|2021-11-17 07:15:00|8132.7|8129.9|8139.4|8136.6|8141.7|8138.9|8132.5|8129.7|163
1637133600000|2021-11-17 07:20:00|8138.9|8136.1|8133.7|8130.9|8138.9|8136.1|8128.7|8125.9|275
1637133900000|2021-11-17 07:25:00|8133.9|8131.1|8132.4|8129.6|8135.4|8132.6|8127.2|8124.4|310
1637134200000|2021-11-17 07:30:00|8132.6|8129.8|8124.1|8121.3|8136.1|8133.3|8121.1|8118.3|498
1637134500000|2021-11-17 07:35:00|8124.2|8121.4|8122.7|8119.9|8124.9|8122.1|8118.7|8115.9|345
1637134800000|2021-11-17 07:40:00|8122.9|8120.1|8120.3|8117.5|8124.9|8122.1|8119|8116.2|770
1637135100000|2021-11-17 07:45:00|8121.3|8118.5|8126.6|8123.8|8126.6|8123.8|8116.3|8113.5|313
1637135400000|2021-11-17 07:50:00|8126.1|8123.3|8147.1|8144.3|8150|8147.2|8126.1|8123.3|886
1637135700000|2021-11-17 07:55:00|8147.3|8144.5|8144|8141.2|8160.3|8157.5|8144|8141.2|1037
1637136000000|2021-11-17 08:00:00|8145.3|8142.5|8141.4|8138.6|8149.8|8147|8134.8|8132|704
1637136300000|2021-11-17 08:05:00|8141.8|8139|8142.4|8139.6|8142.4|8139.6|8133.6|8130.8|479
1637136600000|2021-11-17 08:10:00|8143.2|8140.4|8146.2|8143.4|8153.2|8150.4|8142.6|8139.8|591
1637136900000|2021-11-17 08:15:00|8145.1|8142.3|8148.7|8145.9|8152.2|8149.4|8143.9|8141.1|663
1637137200000|2021-11-17 08:20:00|8148.5|8145.7|8139|8136.2|8149.2|8146.4|8137.4|8134.6|679
1637137500000|2021-11-17 08:25:00|8139.2|8136.4|8137.8|8135|8143.6|8140.8|8133.5|8130.7|4421
1637137800000|2021-11-17 08:30:00|8138.3|8135.5|8128|8125.2|8140.6|8137.8|8116.6|8113.8|4024
1637138100000|2021-11-17 08:35:00|8127.5|8124.7|8135.5|8132.7|8135.9|8133.1|8126.2|8123.4|1049
1637138400000|2021-11-17 08:40:00|8135.4|8132.6|8133.4|8130.6|8135.5|8132.7|8130.5|8127.7|508
1637138700000|2021-11-17 08:45:00|8134.5|8131.7|8135.8|8133|8140.9|8138.1|8132|8129.2|759
1637139000000|2021-11-17 08:50:00|8135.3|8132.5|8140.5|8137.7|8145|8142.2|8132.3|8129.5|1139
1637139300000|2021-11-17 08:55:00|8140.9|8138.1|8148.7|8145.9|8148.7|8145.9|8140.5|8137.7|493
1637139600000|2021-11-17 09:00:00|8148.9|8146.1|8149.5|8146.7|8154.5|8151.7|8141.3|8138.5|790
1637139900000|2021-11-17 09:05:00|8148.5|8145.7|8137|8134.2|8150.5|8147.7|8135.5|8132.7|534
1637140200000|2021-11-17 09:10:00|8136.7|8133.9|8139.2|8136.4|8140.8|8138|8133.3|8130.5|1558
1637140500000|2021-11-17 09:15:00|8139.4|8136.6|8134.2|8131.4|8148.2|8145.4|8134|8131.2|778
1637140800000|2021-11-17 09:20:00|8134|8131.2|8138.4|8135.6|8143.2|8140.4|8134|8131.2|213
1637141100000|2021-11-17 09:25:00|8138.2|8135.4|8131.6|8128.8|8139|8136.2|8127|8124.2|798
1637141400000|2021-11-17 09:30:00|8131.8|8129|8115|8112.2|8132.8|8130|8114.5|8111.7|1032
1637141700000|2021-11-17 09:35:00|8115.3|8112.5|8113.8|8111|8118.7|8115.9|8107.5|8104.7|1230
1637142000000|2021-11-17 09:40:00|8114|8111.2|8107.6|8104.8|8114.3|8111.5|8100.8|8098|972
1637142300000|2021-11-17 09:45:00|8107.8|8105|8104.8|8102|8108.8|8106|8101.8|8099|669
1637142600000|2021-11-17 09:50:00|8104.6|8101.8|8107.7|8104.9|8111.8|8109|8103.3|8100.5|399
1637142900000|2021-11-17 09:55:00|8107.4|8104.6|8111.4|8108.6|8115.4|8112.6|8107.2|8104.4|1407
1637143200000|2021-11-17 10:00:00|8111.1|8108.3|8106.1|8103.3|8111.4|8108.6|8099.1|8096.3|1199
1637143500000|2021-11-17 10:05:00|8105.9|8103.1|8106.4|8103.6|8106.4|8103.6|8098.4|8095.6|836
1637143800000|2021-11-17 10:10:00|8106.8|8104|8105.6|8102.8|8108.4|8105.6|8101.4|8098.6|729
1637144100000|2021-11-17 10:15:00|8105.4|8102.6|8107.9|8105.1|8113.1|8110.3|8102.1|8099.3|539
1637144400000|2021-11-17 10:20:00|8108.4|8105.6|8091|8088.2|8110.7|8107.9|8089.4|8086|2197
1637144700000|2021-11-17 10:25:00|8089.4|8086.6|8095.5|8092.7|8098.9|8096.1|8089|8086.2|925
1637145000000|2021-11-17 10:30:00|8095.7|8092.9|8099|8096.2|8102.2|8099.4|8095|8092.2|385
1637145300000|2021-11-17 10:35:00|8098.8|8096|8099.5|8096.7|8102.5|8099.7|8098|8095.2|343
1637145600000|2021-11-17 10:40:00|8099.8|8097|8107|8104.2|8107|8104.2|8097|8094.2|491
1637145900000|2021-11-17 10:45:00|8107.7|8104.9|8103|8100.2|8111|8108.2|8103|8100.2|1479
1637146200000|2021-11-17 10:50:00|8103.8|8101|8101|8098.2|8103.8|8101|8093.3|8090.5|465
1637146500000|2021-11-17 10:55:00|8100.6|8097.8|8091.1|8088.3|8100.6|8097.8|8089.5|8086.7|556
1637146800000|2021-11-17 11:00:00|8091|8088.2|8085.6|8082.8|8097.3|8094.5|8084.6|8081.8|1538
1637147100000|2021-11-17 11:05:00|8085|8082.2|8079.9|8077.1|8087|8084.2|8073.9|8071.1|1674
1637147400000|2021-11-17 11:10:00|8079.4|8076.6|8067.9|8065.1|8080.9|8078.1|8067.8|8065|838
1637147700000|2021-11-17 11:15:00|8067.8|8065|8079.6|8076.8|8079.6|8076.8|8066.3|8063.5|2271
1637148000000|2021-11-17 11:20:00|8079.9|8077.1|8076.3|8073.5|8081.5|8078.7|8076.3|8073.5|614
1637148300000|2021-11-17 11:25:00|8076.6|8073.8|8082.3|8079.5|8083.8|8081|8075.8|8073|497
1637148600000|2021-11-17 11:30:00|8081.3|8078.5|8084.6|8081.8|8085.6|8082.8|8080.3|8077.5|1123
1637148900000|2021-11-17 11:35:00|8082.6|8079.8|8085.9|8083.1|8087.2|8084.4|8081.6|8078.8|540
1637149200000|2021-11-17 11:40:00|8086.2|8083.4|8090.2|8087.4|8096.2|8093.4|8085.6|8080.4|778
1637149500000|2021-11-17 11:45:00|8091.2|8088.4|8088.7|8085.9|8091.2|8088.4|8086.5|8083.7|401
1637149800000|2021-11-17 11:50:00|8088.4|8085.6|8105.9|8103.1|8107.2|8104.4|8088.4|8085.6|1200
1637150100000|2021-11-17 11:55:00|8106.2|8103.4|8110.9|8108.1|8113.6|8110.8|8105.2|8102.4|1019
1637150400000|2021-11-17 12:00:00|8111.2|8108.4|8111.9|8109.1|8112.9|8110.1|8103.6|8100.8|1746
1637150700000|2021-11-17 12:05:00|8112.2|8109.4|8131.2|8128.4|8135.2|8132.4|8111.9|8109.1|2616
1637151000000|2021-11-17 12:10:00|8131.1|8128.3|8124.6|8121.8|8132.2|8129.4|8117.9|8115.1|2838
1637151300000|2021-11-17 12:15:00|8125.6|8122.8|8138.8|8136|8141.3|8138.5|8121.9|8119.1|682
1637151600000|2021-11-17 12:20:00|8139.6|8136.8|8138.6|8135.8|8142.3|8139.5|8138.3|8135.5|1094
1637151900000|2021-11-17 12:25:00|8138.8|8136|8120.2|8117.4|8138.8|8136|8120.2|8117.4|1264
1637152200000|2021-11-17 12:30:00|8120.4|8117.6|8130.2|8127.4|8132.7|8129.9|8117.2|8114.4|1215
1637152500000|2021-11-17 12:35:00|8130.4|8127.6|8127.7|8124.9|8137.5|8134.7|8126.5|8123.7|1404
1637152800000|2021-11-17 12:40:00|8128.5|8125.7|8133.5|8130.7|8135.5|8132.7|8128|8125.2|172
1637153100000|2021-11-17 12:45:00|8133.7|8130.9|8130.7|8127.9|8133.7|8130.9|8128.3|8125.5|324
1637153400000|2021-11-17 12:50:00|8130.9|8128.1|8124.5|8121.7|8132.2|8129.4|8123|8120.2|304
1637153700000|2021-11-17 12:55:00|8124.7|8121.9|8121.1|8118.3|8126.2|8123.4|8120.1|8117.3|1570
1637154000000|2021-11-17 13:00:00|8121.3|8118.5|8116.4|8113.6|8133.1|8130.3|8116.1|8113.3|1037
1637154300000|2021-11-17 13:05:00|8116.1|8113.3|8116.9|8114.1|8125.3|8122.5|8105.6|8102.8|1534
1637154600000|2021-11-17 13:10:00|8115.9|8113.1|8113.4|8110.6|8122.1|8119.3|8104.4|8101.6|1017
1637154900000|2021-11-17 13:15:00|8113.7|8110.9|8125.3|8122.5|8130.1|8127.3|8111.2|8108.4|756
1637155200000|2021-11-17 13:20:00|8125.1|8122.3|8123.5|8120.7|8128.1|8125.3|8115.4|8112.6|1106
1637155500000|2021-11-17 13:25:00|8122.9|8120.1|8127.6|8124.8|8129.1|8126.3|8117.7|8114.9|751
1637155800000|2021-11-17 13:30:00|8127.9|8125.1|8127.1|8124.3|8132.7|8129.9|8118.1|8115.3|1100
1637156100000|2021-11-17 13:35:00|8126.1|8123.3|8116.6|8113.8|8128.2|8125.4|8116.4|8113.6|1725
1637156400000|2021-11-17 13:40:00|8117.2|8114.4|8112.4|8109.6|8125.4|8122.6|8111.7|8108.9|1252
1637156700000|2021-11-17 13:45:00|8112.7|8109.9|8102.8|8100|8114.4|8111.6|8097.3|8094.5|1494
1637157000000|2021-11-17 13:50:00|8103|8100.2|8109.7|8106.9|8113.7|8110.9|8102|8099.2|2429
1637157300000|2021-11-17 13:55:00|8109.3|8106.5|8109.8|8107|8110.6|8107.8|8104.6|8101.8|570
1637157600000|2021-11-17 14:00:00|8109.6|8106.8|8124.5|8121.7|8131|8128.2|8105.8|8103|1847
1637157900000|2021-11-17 14:05:00|8124.2|8121.4|8135.6|8132.8|8145.6|8142.8|8122.2|8119.4|3991
1637158200000|2021-11-17 14:10:00|8135.8|8133|8133.7|8130.9|8136|8133.2|8123.3|8120|1802
1637158500000|2021-11-17 14:15:00|8133.4|8130.6|8117.4|8114.6|8133.4|8130.6|8113.4|8110.6|1264
1637158800000|2021-11-17 14:20:00|8117.6|8114.8|8130.4|8127.6|8131.9|8129.1|8108.6|8105.8|3399
1637159100000|2021-11-17 14:25:00|8129.8|8127|8139.9|8137.1|8139.9|8137.1|8121.6|8118.8|3233
1637159400000|2021-11-17 14:30:00|8140.9|8138.1|8119.2|8116.4|8141.1|8138.3|8113.6|8110.8|3411
1637159700000|2021-11-17 14:35:00|8119.6|8116.8|8120|8117.2|8120.5|8117.7|8106.1|8103.3|2274
1637160000000|2021-11-17 14:40:00|8119.9|8117.1|8130.5|8127.7|8134.5|8131.7|8115.5|8112.7|1027
1637160300000|2021-11-17 14:45:00|8130.2|8127.4|8143.5|8140.7|8143.7|8140.9|8126.2|8123.4|1171
1637160600000|2021-11-17 14:50:00|8143.7|8140.9|8127.3|8124.5|8145|8142.2|8124.8|8122|2181
1637160900000|2021-11-17 14:55:00|8127.5|8124.7|8113.9|8111.1|8131.2|8128.4|8112.2|8109.4|2494
1637161200000|2021-11-17 15:00:00|8113.5|8110.7|8123.5|8120.7|8127.7|8124.9|8112.2|8109.4|1281
1637161500000|2021-11-17 15:05:00|8122.7|8119.9|8111.5|8108.7|8123.7|8120.9|8105.8|8103|2200
1637161800000|2021-11-17 15:10:00|8112|8109.2|8109.3|8106.5|8112.7|8109.7|8098.8|8096|2384
1637162100000|2021-11-17 15:15:00|8109.5|8106.7|8103.8|8101|8110.5|8107.7|8099.3|8096.5|1855
1637162400000|2021-11-17 15:20:00|8104.5|8101.7|8106.8|8104|8107.1|8104.3|8092.4|8089.6|2890
1637162700000|2021-11-17 15:25:00|8107.1|8104.3|8105.9|8103.1|8113.2|8110.4|8105.2|8102.4|4317
1637163000000|2021-11-17 15:30:00|8106.2|8103.4|8128.1|8125.3|8141.4|8138.6|8106.2|8103.4|8162
1637163300000|2021-11-17 15:35:00|8127.1|8124.3|8120.4|8117.6|8128.2|8125.4|8103.7|8100.9|4661
1637163600000|2021-11-17 15:40:00|8120|8117.2|8107.3|8104.5|8124.7|8121.9|8094.3|8091.1|6047
1637163900000|2021-11-17 15:45:00|8107|8104.2|8093.3|8090.5|8116.3|8113.5|8092|8089.2|3759
1637164200000|2021-11-17 15:50:00|8094.3|8091.5|8092.6|8089.8|8096.7|8093.9|8084.3|8081.5|1630
1637164500000|2021-11-17 15:55:00|8093|8090.2|8083|8080.2|8093.1|8090.3|8082|8079.2|6079
1637164800000|2021-11-17 16:00:00|8082.8|8080|8066.6|8063.8|8089.6|8086.8|8066.6|8063.8|5110
1637165100000|2021-11-17 16:05:00|8066.8|8064|8057.3|8054.5|8067.3|8064.5|8055.8|8052.9|3870
1637165400000|2021-11-17 16:10:00|8056.9|8054.1|8069.9|8067.1|8087.9|8085.1|8049.3|8046.5|6048
1637165700000|2021-11-17 16:15:00|8070.1|8067.3|8063.4|8060.6|8074.9|8072.1|8063.2|8060.4|1985
1637166000000|2021-11-17 16:20:00|8063.7|8060.9|8062.6|8059.8|8072.3|8069.5|8061.6|8058.8|2237
1637166300000|2021-11-17 16:25:00|8062.8|8060|8075.9|8073.1|8080.6|8077.8|8057.6|8054.8|5433
1637166600000|2021-11-17 16:30:00|8074.2|8071.4|8075.2|8072.4|8086.4|8083.6|8068.6|8065.8|3698
1637166900000|2021-11-17 16:35:00|8075.1|8072.3|8080.2|8077.4|8088.2|8085.4|8072.7|8069.9|2326
1637167200000|2021-11-17 16:40:00|8079.2|8076.4|8046.9|8044.1|8080.9|8078.1|8046.2|8043.4|4194
1637167500000|2021-11-17 16:45:00|8046.2|8043.4|8045.5|8042.7|8055.2|8052.4|8043.8|8041|4038
1637167800000|2021-11-17 16:50:00|8045.3|8042.5|8038.5|8035.7|8046.5|8043.7|8038.5|8035.7|5226
1637168100000|2021-11-17 16:55:00|8038.8|8036|8043.1|8040.3|8047.1|8044.3|8036.1|8033.3|2809
1637168400000|2021-11-17 17:00:00|8043.3|8040.5|8059.8|8057|8068.4|8065.6|8043.1|8040.3|3776
1637168700000|2021-11-17 17:05:00|8059.4|8056.6|8056.4|8053.6|8064.7|8061.9|8054.4|8051.6|2653
1637169000000|2021-11-17 17:10:00|8056.6|8053.8|8049.4|8046.6|8058.4|8055.6|8038.7|8035.9|2936
1637169300000|2021-11-17 17:15:00|8049.1|8046.3|8043|8040.2|8049.7|8046.9|8040.6|8037.8|4009
1637169600000|2021-11-17 17:20:00|8043.7|8040.9|8049.7|8046.9|8049.7|8046.9|8038.7|8035.9|2378
1637169900000|2021-11-17 17:25:00|8049.5|8046.7|8036.1|8033.3|8049.5|8046.7|8032.3|8029.5|1929
1637170200000|2021-11-17 17:30:00|8036.3|8033.5|8036|8033.2|8042.1|8039.3|8032.3|8029.5|964
1637170500000|2021-11-17 17:35:00|8035.8|8033|8034.3|8031.5|8038.6|8035.8|8029|8026.2|1640
1637170800000|2021-11-17 17:40:00|8034.1|8031.3|8030.6|8027.8|8042.9|8040.1|8030.3|8027.5|1446
1637171100000|2021-11-17 17:45:00|8030.3|8027.5|8021.9|8019.1|8034.9|8032.1|8021.6|8018.8|2116
1637171400000|2021-11-17 17:50:00|8021.6|8018.8|8020.6|8017.8|8027.6|8024.8|8014.6|8011.8|2551
1637171700000|2021-11-17 17:55:00|8020.3|8017.5|8015.1|8012.3|8028.6|8025.8|8014.6|8011.8|1968
1637172000000|2021-11-17 18:00:00|8014.7|8011.9|7992.9|7990.1|8015.9|8013.1|7992.2|7989.4|7178
1637172300000|2021-11-17 18:05:00|7991.9|7989.1|7996|7993.2|8006.2|8003.4|7991.9|7989.1|3700
1637172600000|2021-11-17 18:10:00|7996.2|7993.4|7969.2|7966.4|7997.9|7995.1|7968.2|7965.4|6757
1637172900000|2021-11-17 18:15:00|7968.7|7965.9|7971.4|7968.6|7978.4|7975.6|7960.1|7957.3|6232
1637173200000|2021-11-17 18:20:00|7972.4|7969.6|7988.8|7986|7994.1|7991.3|7971.9|7969.1|5107
1637173500000|2021-11-17 18:25:00|7987.1|7984.3|7960.4|7957.6|7990.3|7987.5|7953.7|7950.9|2721
1637173800000|2021-11-17 18:30:00|7960.6|7957.8|7959.6|7956.8|7962.4|7959.6|7952.4|7949.6|3119
1637174100000|2021-11-17 18:35:00|7959.1|7956.3|7937.1|7934.3|7964.4|7961.6|7927.7|7924.9|6863
1637174400000|2021-11-17 18:40:00|7936.9|7934.1|7937.7|7934.9|7942|7939.2|7923.4|7920.6|4083
1637174700000|2021-11-17 18:45:00|7937.5|7934.7|7932.4|7929.6|7944.5|7941.7|7930|7927.2|1435
1637175000000|2021-11-17 18:50:00|7933.3|7930.5|7937.3|7934.5|7941.2|7938.4|7931|7928.2|2782
1637175300000|2021-11-17 18:55:00|7937|7934.2|7926.7|7923.9|7944|7941.2|7923.7|7920.9|1771
1637175600000|2021-11-17 19:00:00|7926.5|7923.7|7940|7937.2|7954.4|7951.6|7923.7|7920.9|2447
1637175900000|2021-11-17 19:05:00|7939.7|7936.9|7957.5|7954.7|7965|7962.2|7934.3|7931.5|4563
1637176200000|2021-11-17 19:10:00|7957.2|7954.4|7948.2|7945.4|7960.9|7958.1|7943|7940.2|3072
1637176500000|2021-11-17 19:15:00|7948.4|7945.6|7950.5|7947.7|7958.4|7955.6|7943.7|7940.9|2761
1637176800000|2021-11-17 19:20:00|7950.7|7947.9|7963|7960.2|7967.7|7964.9|7946|7943.2|2794
1637177100000|2021-11-17 19:25:00|7963.2|7960.4|7962.1|7959.3|7978.4|7975.6|7956.5|7953.7|11063
1637177400000|2021-11-17 19:30:00|7961.7|7958.9|7951.7|7948.9|7966.1|7963.3|7949.4|7946.6|2322
1637177700000|2021-11-17 19:35:00|7952.1|7949.3|7966.2|7963.4|7967.7|7964.9|7952|7949.2|1761
1637178000000|2021-11-17 19:40:00|7966.4|7963.6|7980.4|7977.6|7981|7978.2|7966.4|7963.6|979
1637178300000|2021-11-17 19:45:00|7980.5|7977.7|7982.4|7979.6|7982.4|7979.6|7973.9|7971.1|652
1637178600000|2021-11-17 19:50:00|7982.5|7979.7|7984|7981.2|7986|7983.2|7978.4|7975.6|426
1637178900000|2021-11-17 19:55:00|7983.7|7980.9|7979.5|7976.7|7983.8|7981|7977.7|7974.9|492
1637179200000|2021-11-17 20:00:00|7980|7977.2|7991.2|7988.4|7991.7|7988.9|7980|7977.2|793
1637179500000|2021-11-17 20:05:00|7991|7988.2|7994.3|7991.5|7996.1|7993.3|7987|7984.2|1160
1637179800000|2021-11-17 20:10:00|7994.1|7991.3|7996.5|7993.7|8001.5|7998.7|7987.6|7984.8|849
1637180100000|2021-11-17 20:15:00|7997.2|7994.4|8003.3|8000.5|8012.3|8009.5|7996.3|7993.5|957
1637180400000|2021-11-17 20:20:00|8002.6|7999.8|8003.3|8000.5|8010|8007.2|8001.8|7999|437
1637180700000|2021-11-17 20:25:00|8004.3|8001.5|8003.3|8000.5|8007.3|8004.5|8001.3|7998.5|361
1637181000000|2021-11-17 20:30:00|8003.1|8000.3|8002.3|7999.5|8004.1|8001.3|7996.3|7993.5|358
1637181300000|2021-11-17 20:35:00|8002.8|8000|7999.2|7996.4|8003.3|8000.5|7997.7|7994.9|378
1637181600000|2021-11-17 20:40:00|7998.6|7995.8|7993.2|7990.4|7998.9|7996.1|7990.7|7987.9|443
1637181900000|2021-11-17 20:45:00|7993.9|7991.1|8002.9|8000.1|8002.9|8000.1|7993.9|7991.1|180
1637182200000|2021-11-17 20:50:00|8002.2|7999.4|8000.9|7998.1|8003.9|8001.1|8000.9|7998.1|184
1637182500000|2021-11-17 20:55:00|8001.1|7998.3|7995|7992.2|8007.9|8005.1|7992.9|7990.1|282
1637182800000|2021-11-17 21:00:00|7994.9|7992.1|7999.4|7996.6|8003.7|8000.9|7991.4|7988.6|352
1637183100000|2021-11-17 21:05:00|7999.2|7996.4|7975.8|7973|8000.4|7997.6|7973|7970.2|685
1637183400000|2021-11-17 21:10:00|7976.5|7973.7|7971.3|7968.5|7983.4|7980|7969|7966.1|190
1637183700000|2021-11-17 21:15:00|7972|7969.2|7958.5|7955.7|7972|7969.2|7958.2|7955.4|529
1637184000000|2021-11-17 21:20:00|7958.2|7955.4|7953|7950.2|7961.2|7958.4|7952.3|7947.1|994
1637184300000|2021-11-17 21:25:00|7953.3|7950.5|7953.6|7950.8|7954.3|7951.5|7950.6|7947.7|57
1637184600000|2021-11-17 21:30:00|7954|7951.2|7948.3|7945.5|7954.5|7951.7|7945.8|7943|430
1637184900000|2021-11-17 21:35:00|7947.5|7944.7|7953.4|7950.6|7954.3|7951.5|7943.8|7941|496
1637185200000|2021-11-17 21:40:00|7953.3|7950.5|7950.9|7948.1|7955|7950.8|7945.3|7942|201
1637185500000|2021-11-17 21:45:00|7950.6|7947.8|7952.4|7949.6|7954.8|7952|7944.3|7941.5|229
1637185800000|2021-11-17 21:50:00|7952.2|7949.4|7954.1|7951.3|7954.4|7951.3|7949.3|7946.5|81
1637186100000|2021-11-17 21:55:00|7953.7|7949.7|7963.1|7960.3|7965.7|7962.5|7953.3|7949.7|409
1637186400000|2021-11-17 22:00:00|7962.2|7959.4|7965|7955|7965.5|7959.8|7959.9|7953.5|17
1637186700000|2021-11-17 22:05:00|7963.7|7953.7|7958.4|7955.6|7964.5|7957.3|7958.4|7953.7|61
1637187000000|2021-11-17 22:10:00|7964.5|7954.5|7962.7|7959.9|7967|7960.9|7960.9|7954.5|18
1637187300000|2021-11-17 22:15:00|7960.9|7958.1|7961.7|7958.9|7964.4|7958.9|7959.7|7953.5|2
1637187600000|2021-11-17 22:20:00|7960.7|7957.9|7958.4|7955.6|7960.7|7957.9|7958.4|7955.6|6
1637187900000|2021-11-17 22:25:00|7958.3|7955.5|7961.8|7959|7964.9|7959|7958.3|7953.9|3
1637188200000|2021-11-17 22:30:00|7962.2|7959.4|7961.3|7958.5|7965.8|7959.4|7959.9|7953.4|4
1637188500000|2021-11-17 22:35:00|7961.2|7958.4|7960.5|7957.7|7964.1|7958.5|7960.3|7952.8|61
1637188800000|2021-11-17 22:40:00|||||||||3
1637189100000|2021-11-17 22:45:00|||||||||3
1637189400000|2021-11-17 22:50:00|||||||||2
1637189700000|2021-11-17 22:55:00|7960.3|7957.5|7960.6|7957.8|7960.6|7957.8|7959.6|7956.8|22
1637197200000|2021-11-18 01:00:00|7949.4|7946.6|7932.4|7929.6|7951.7|7948.9|7932.4|7929.6|1917
1637197500000|2021-11-18 01:05:00|7932.7|7929.9|7911.4|7908.6|7933.2|7930.4|7904.4|7901.6|1619
1637197800000|2021-11-18 01:10:00|7910.5|7907.7|7916.5|7913.7|7917.7|7914.9|7899.7|7896.9|744
1637198100000|2021-11-18 01:15:00|7916.2|7913.4|7938.5|7935.7|7942.4|7939.6|7911.9|7909.1|734
1637198400000|2021-11-18 01:20:00|7937.5|7934.7|7930.2|7927.4|7952|7949.2|7929.2|7926.4|1123
1637198700000|2021-11-18 01:25:00|7931.2|7928.4|7920.8|7918|7932.5|7929.7|7912|7909.2|430
1637199000000|2021-11-18 01:30:00|7920.5|7917.7|7922|7919.2|7935.3|7932.5|7916.5|7913.7|1214
1637199300000|2021-11-18 01:35:00|7921.7|7918.9|7914.2|7911.4|7926|7923.2|7913.7|7910.9|559
1637199600000|2021-11-18 01:40:00|7914.5|7911.7|7932.3|7929.5|7939.9|7936.9|7914.3|7911.5|1489
1637199900000|2021-11-18 01:45:00|7932|7929.2|7946.5|7943.7|7948.6|7945.5|7925.8|7922.7|660
1637200200000|2021-11-18 01:50:00|7947.1|7944.3|7940.8|7938|7952.2|7949.3|7934.5|7931.7|395
1637200500000|2021-11-18 01:55:00|7940.5|7937.7|7930.3|7927.5|7940.5|7937.7|7930.3|7927.5|331
1637200800000|2021-11-18 02:00:00|7930|7927.2|7945.3|7942.5|7946.1|7943.3|7930|7927.2|195
1637201100000|2021-11-18 02:05:00|7946.3|7943.5|7942.1|7939.3|7948.4|7945.6|7939.8|7937|235
1637201400000|2021-11-18 02:10:00|7942.6|7939.8|7936.8|7934|7943.8|7941|7930.1|7927.3|104
1637201700000|2021-11-18 02:15:00|7937.1|7934.3|7935.4|7932.6|7939.3|7936.5|7933.4|7930.6|190
1637202000000|2021-11-18 02:20:00|7934.9|7932.1|7928.7|7925.9|7934.9|7932.1|7928.7|7925.8|114
1637202300000|2021-11-18 02:25:00|7928.9|7926.1|7932.9|7930.1|7934.7|7931.9|7927.9|7925.1|51
1637202600000|2021-11-18 02:30:00|7933.2|7930.4|7935.9|7933.1|7946.5|7943.7|7932.9|7930.1|275
1637202900000|2021-11-18 02:35:00|7936.4|7933.6|7938|7935.2|7939.4|7936.6|7927.2|7924.4|617
1637203200000|2021-11-18 02:40:00|7938.2|7935.4|7943.3|7940.5|7948.2|7945.4|7931.2|7928.4|695
1637203500000|2021-11-18 02:45:00|7943.2|7940.4|7927.3|7924.5|7943.8|7940.9|7926.8|7924|768
1637203800000|2021-11-18 02:50:00|7927.6|7924.8|7936.8|7934|7937.8|7935|7927.6|7924.8|265
1637204100000|2021-11-18 02:55:00|7936.6|7933.8|7928.8|7926|7944|7941.2|7928.1|7925.3|283
1637204400000|2021-11-18 03:00:00|7929|7926.2|7919.3|7916.5|7931|7928.2|7918.8|7916|226
1637204700000|2021-11-18 03:05:00|7919.8|7917|7923.3|7920.5|7924.8|7922|7918.5|7915.7|226
1637205000000|2021-11-18 03:10:00|7922.8|7920|7917.4|7914.6|7923.3|7920.5|7914.8|7912|455
1637205300000|2021-11-18 03:15:00|7917.1|7914.3|7918.8|7916|7920.9|7918.1|7912.8|7910|182
1637205600000|2021-11-18 03:20:00|7918.9|7916.1|7920.6|7917.8|7925.1|7922.3|7918.8|7916|189
1637205900000|2021-11-18 03:25:00|7919.9|7917.1|7912.7|7909.9|7921.7|7918.9|7911.9|7909.1|193
1637206200000|2021-11-18 03:30:00|7912.9|7910.1|7924.6|7921.8|7924.7|7921.9|7912.9|7910.1|91
1637206500000|2021-11-18 03:35:00|7924.2|7921.4|7920.2|7917.4|7924.7|7921.9|7919.6|7916.8|33
1637206800000|2021-11-18 03:40:00|7920.6|7917.8|7923.2|7920.4|7924.7|7921.9|7920.6|7917.8|45
1637207100000|2021-11-18 03:45:00|7923|7920.2|7924.7|7921.9|7924.7|7921.9|7922.7|7919.9|27
1637207400000|2021-11-18 03:50:00|7927.2|7924.4|7925.9|7923.1|7928.2|7925.4|7924.9|7922.1|57
1637207700000|2021-11-18 03:55:00|7926|7923.2|7925.5|7922.7|7926|7923.2|7922.5|7919.7|287
1637208000000|2021-11-18 04:00:00|7925.2|7922.4|7930.2|7927.4|7932.3|7929.5|7925.2|7922.4|106
1637208300000|2021-11-18 04:05:00|7930.3|7927.5|7933.8|7931|7935.7|7932.9|7929.2|7926.4|94
1637208600000|2021-11-18 04:10:00|7934.7|7931.9|7930.6|7927.8|7935.8|7933|7929.7|7926.9|40
1637208900000|2021-11-18 04:15:00|7930.1|7927.3|7935.6|7932.8|7936.3|7933.5|7929.6|7926.8|322
1637209200000|2021-11-18 04:20:00|7935.5|7932.7|7936.6|7933.8|7939|7936.2|7934.1|7931.3|67
1637209500000|2021-11-18 04:25:00|7936.5|7933.7|7941.5|7938.7|7942.6|7939.8|7936.5|7933.7|152
1637209800000|2021-11-18 04:30:00|7941|7938.2|7939.4|7936.6|7941|7938.2|7938.4|7935.6|64
1637210100000|2021-11-18 04:35:00|7939.1|7936.3|7939.4|7936.6|7939.6|7936.8|7936.1|7933.3|47
1637210400000|2021-11-18 04:40:00|7939.1|7936.3|7941.8|7939|7942.3|7939.5|7937.1|7934.3|34
1637210700000|2021-11-18 04:45:00|7941.6|7938.8|7942.2|7939.4|7943.6|7940.8|7939.6|7936.8|163
1637211000000|2021-11-18 04:50:00|7940.6|7937.8|7935.9|7933.1|7941.4|7938.6|7935.1|7932.3|108
1637211300000|2021-11-18 04:55:00|7936.1|7933.3|7935.4|7932.6|7937.7|7934.9|7935.1|7932.3|38
1637211600000|2021-11-18 05:00:00|7935.6|7932.8|7939|7936.2|7939|7936.2|7935.4|7932.6|46
1637211900000|2021-11-18 05:05:00|7938.7|7935.9|7939.4|7936.6|7943.4|7940.6|7938.5|7935.7|30
1637212200000|2021-11-18 05:10:00|7939.5|7936.7|7941|7938.2|7944.5|7941.7|7939.5|7936.7|38
1637212500000|2021-11-18 05:15:00|7941.4|7938.6|7942.7|7939.9|7943.5|7940.7|7939.5|7936.7|35
1637212800000|2021-11-18 05:20:00|7943.2|7940.4|7939.8|7937|7944.5|7941.7|7939|7936.2|202
1637213100000|2021-11-18 05:25:00|7939.5|7936.7|7938.5|7935.7|7939.5|7936.7|7935.8|7933|44
1637213400000|2021-11-18 05:30:00|7938.2|7935.4|7934.7|7931.9|7949.5|7946.7|7931.5|7928.7|348
1637213700000|2021-11-18 05:35:00|7934.3|7931.5|7935.5|7932.7|7938.5|7935.7|7933|7930.2|272
1637214000000|2021-11-18 05:40:00|7935.8|7933|7939.3|7936.5|7943.5|7940.7|7935.6|7932.8|179
1637214300000|2021-11-18 05:45:00|7938.3|7935.5|7930.6|7927.8|7939.5|7936.7|7930.1|7927.3|363
1637214600000|2021-11-18 05:50:00|7931.1|7928.3|7931.6|7928.8|7934.5|7931.7|7931|7928.2|226
1637214900000|2021-11-18 05:55:00|7931.8|7929|7939.6|7936.8|7940.8|7938|7929.4|7926.6|220
1637215200000|2021-11-18 06:00:00|7939.1|7936.3|7935.1|7932.3|7940.3|7937.5|7932.4|7929.6|118
1637215500000|2021-11-18 06:05:00|7935.4|7932.6|7930.9|7928.1|7939.6|7936.8|7929.1|7926.3|319
1637215800000|2021-11-18 06:10:00|7930.3|7927.5|7930.2|7927.4|7934.9|7932.1|7929.9|7927.1|170
1637216100000|2021-11-18 06:15:00|7929.9|7927.1|7923.9|7921.1|7934.4|7931.6|7920.7|7917.9|237
1637216400000|2021-11-18 06:20:00|7923.1|7920.3|7925.9|7923.1|7927.6|7924.8|7922.4|7919.6|258
1637216700000|2021-11-18 06:25:00|7926.2|7923.4|7920.9|7918.1|7927.6|7924.8|7920|7917.2|107
1637217000000|2021-11-18 06:30:00|7920.5|7917.7|7922.9|7920.1|7926.9|7924.1|7919.9|7916.6|172
1637217300000|2021-11-18 06:35:00|7923|7920.2|7928.2|7925.4|7928.4|7925.6|7920.9|7918.1|288
1637217600000|2021-11-18 06:40:00|7927.9|7925.1|7928.5|7925.7|7933.7|7930.9|7926.9|7923.6|268
1637217900000|2021-11-18 06:45:00|7928.7|7925.9|7923.5|7920.7|7929.5|7926.7|7917.8|7915|448
1637218200000|2021-11-18 06:50:00|7923|7920.2|7921.7|7918.9|7923.5|7920.7|7915.7|7912.9|368
1637218500000|2021-11-18 06:55:00|7920.7|7917.9|7918.3|7915.5|7925.8|7923|7914.7|7911.9|182
1637218800000|2021-11-18 07:00:00|7918.8|7916|7916.1|7913.3|7923.2|7920.4|7913.6|7910.6|646
1637219100000|2021-11-18 07:05:00|7915.6|7912.8|7922|7919.2|7924.6|7921.8|7914.6|7911.8|277
1637219400000|2021-11-18 07:10:00|7923.3|7920.5|7921.5|7918.7|7927.3|7924.5|7919.1|7916.3|251
1637219700000|2021-11-18 07:15:00|7921.6|7918.8|7916.4|7913.6|7922.8|7920|7912.9|7910.1|361
1637220000000|2021-11-18 07:20:00|7916.1|7913.3|7914.6|7911.8|7917.3|7914.5|7910.9|7908.1|267
1637220300000|2021-11-18 07:25:00|7914.3|7911.5|7916.8|7914|7917.3|7914.5|7911.9|7909.1|322
1637220600000|2021-11-18 07:30:00|7916.9|7914.1|7894.9|7892.1|7917.6|7914.8|7894.2|7891.4|2602
1637220900000|2021-11-18 07:35:00|7894.7|7891.9|7879.9|7877.1|7895.2|7892.4|7879.6|7876.8|1879
1637221200000|2021-11-18 07:40:00|7880.1|7877.3|7884.7|7881.9|7885.4|7882.6|7869.6|7866.8|2480
1637221500000|2021-11-18 07:45:00|7885.1|7882.3|7882.2|7879.4|7888.6|7885.8|7881.9|7879.1|589
1637221800000|2021-11-18 07:50:00|7881.9|7879.1|7886.4|7883.6|7888.5|7885.7|7880.5|7877.7|986
1637222100000|2021-11-18 07:55:00|7886|7883.2|7878|7875.2|7890.9|7888.1|7877.4|7874.6|768
1637222400000|2021-11-18 08:00:00|7877.7|7874.9|7884.2|7881.4|7891|7888.2|7871.2|7868.4|1701
1637222700000|2021-11-18 08:05:00|7883.9|7881.1|7895.5|7892.7|7902.5|7899.7|7883.9|7881.1|1274
1637223000000|2021-11-18 08:10:00|7895|7892.2|7896.3|7893.5|7902.2|7899.4|7895|7892.2|963
1637223300000|2021-11-18 08:15:00|7896.5|7893.7|7893.3|7890.5|7902.3|7899.5|7890.7|7887.9|1265
1637223600000|2021-11-18 08:20:00|7893.2|7890.4|7905.5|7902.7|7906.1|7903.3|7889.5|7886.7|1635
1637223900000|2021-11-18 08:25:00|7905.6|7902.8|7912.3|7909.5|7917.1|7914.3|7903|7900.2|2985
1637224200000|2021-11-18 08:30:00|7912|7909.2|7908.6|7905.8|7916.1|7913.3|7900.5|7897.7|4771
1637224500000|2021-11-18 08:35:00|7909|7906.2|7920.4|7917.6|7921.6|7918.8|7908.8|7906|2271
1637224800000|2021-11-18 08:40:00|7919.9|7917.1|7933.1|7930.3|7933.1|7930.3|7917.1|7914.3|3301
1637225100000|2021-11-18 08:45:00|7933.4|7930.6|7939.1|7936.3|7941.1|7938.3|7928.1|7925.3|904
1637225400000|2021-11-18 08:50:00|7939.4|7936.6|7937.1|7934.3|7944.3|7941.5|7932.1|7929.3|903
1637225700000|2021-11-18 08:55:00|7937.4|7934.6|7933.1|7930.3|7941.1|7938.3|7931.1|7928.3|1593
1637226000000|2021-11-18 09:00:00|7932.9|7930.1|7934.1|7931.3|7934.4|7931.6|7915.4|7912.6|1817
1637226300000|2021-11-18 09:05:00|7934.4|7931.6|7925.4|7922.6|7936.9|7934.1|7921.4|7918.6|788
1637226600000|2021-11-18 09:10:00|7924.4|7921.6|7948.4|7945.6|7948.4|7945.6|7924.4|7921.6|1404
1637226900000|2021-11-18 09:15:00|7948|7945.2|7953.9|7951.1|7957.4|7954.6|7940.4|7937.6|2066
1637227200000|2021-11-18 09:20:00|7954.4|7951.6|7954.5|7951.7|7957.5|7954.7|7944.9|7942.1|1026
1637227500000|2021-11-18 09:25:00|7954.7|7951.9|7969|7966.2|7970.2|7967.4|7951.7|7948.9|1870
1637227800000|2021-11-18 09:30:00|7969.2|7966.4|7952.3|7949.5|7970.7|7967.9|7944.3|7941.5|1766
1637228100000|2021-11-18 09:35:00|7952|7949.2|7944|7941.2|7954|7951.2|7940|7937.2|831
1637228400000|2021-11-18 09:40:00|7944.2|7941.4|7948.7|7945.9|7955|7952.2|7941.2|7938.4|827
1637228700000|2021-11-18 09:45:00|7948.3|7945.5|7928|7925.2|7948.3|7945.5|7927|7924.2|2553
1637229000000|2021-11-18 09:50:00|7928.3|7925.5|7931|7928.2|7933.6|7930.8|7926.7|7923.9|792
1637229300000|2021-11-18 09:55:00|7931.3|7928.5|7939.3|7936.5|7939.3|7936.5|7925.6|7922.8|548
1637229600000|2021-11-18 10:00:00|7939.6|7936.8|7935.3|7932.5|7939.6|7936.8|7928.5|7925.7|718
1637229900000|2021-11-18 10:05:00|7935|7932.2|7938.3|7935.5|7938.6|7935.8|7929.9|7927.1|620
1637230200000|2021-11-18 10:10:00|7938.6|7935.8|7946.3|7943.5|7954.9|7952.1|7936.8|7934|1087
1637230500000|2021-11-18 10:15:00|7946.6|7943.8|7938.9|7936.1|7948.6|7945.8|7937.3|7934.5|1204
1637230800000|2021-11-18 10:20:00|7939.1|7936.3|7945.2|7942.4|7946.9|7944.1|7937.9|7935.1|698
1637231100000|2021-11-18 10:25:00|7945.1|7942.3|7950.7|7947.9|7953.7|7950.9|7943.2|7940.4|374
1637231400000|2021-11-18 10:30:00|7950.2|7947.4|7949.6|7946.8|7957.6|7954.8|7945.2|7942.4|2195
1637231700000|2021-11-18 10:35:00|7949.2|7946.4|7962.5|7959.7|7963.5|7960.7|7949.2|7946.4|1279
1637232000000|2021-11-18 10:40:00|7962.9|7960.1|7958.5|7955.7|7963.4|7960.6|7957.9|7955.1|708
1637232300000|2021-11-18 10:45:00|7958.4|7955.6|7949.9|7947.1|7959.9|7957.1|7949.9|7947.1|354
1637232600000|2021-11-18 10:50:00|7948.9|7946.1|7946.7|7943.9|7949.9|7947.1|7941.5|7938.7|1237
1637232900000|2021-11-18 10:55:00|7946.9|7944.1|7945|7942.2|7952.5|7949.7|7943.5|7940.7|677
1637233200000|2021-11-18 11:00:00|7944.5|7941.7|7939.3|7936.5|7945.2|7942.4|7933.9|7931.1|5290
1637233500000|2021-11-18 11:05:00|7939.8|7937|7940.2|7937.4|7941.5|7938.7|7936.2|7933.4|666
1637233800000|2021-11-18 11:10:00|7940.7|7937.9|7943.5|7940.7|7946.5|7943.7|7938.5|7935.7|1085
1637234100000|2021-11-18 11:15:00|7943.3|7940.5|7950.5|7947.7|7950.8|7948|7942|7939.2|233
1637234400000|2021-11-18 11:20:00|7950.8|7948|7957.5|7954.7|7959|7956.2|7948.3|7945.5|295
1637234700000|2021-11-18 11:25:00|7958|7955.2|7970.6|7967.8|7975.8|7973|7957.5|7954.7|717
1637235000000|2021-11-18 11:30:00|7970.5|7967.7|7953.8|7951|7972.5|7969.7|7953.8|7951|1386
1637235300000|2021-11-18 11:35:00|7953.5|7950.7|7957.4|7954.6|7957.8|7955|7947.1|7944.3|742
1637235600000|2021-11-18 11:40:00|7957.8|7955|7955.3|7952.5|7961.6|7958.8|7948.4|7945.6|730
1637235900000|2021-11-18 11:45:00|7955.9|7953.1|7965.1|7962.3|7969.9|7967.1|7953.4|7950.6|1730
1637236200000|2021-11-18 11:50:00|7965.4|7962.6|7952.6|7949.8|7965.4|7962.6|7950.9|7948.1|1474
1637236500000|2021-11-18 11:55:00|7952.1|7949.3|7945.3|7942.5|7955.1|7952.3|7945.3|7941.2|2279
1637236800000|2021-11-18 12:00:00|7945.8|7943|7946.9|7944.1|7952.6|7949.8|7942.4|7939.6|739
1637237100000|2021-11-18 12:05:00|7947.2|7944.4|7950.1|7947.3|7952.1|7949.3|7941.4|7938.6|1090
1637237400000|2021-11-18 12:10:00|7949.4|7946.6|7927.9|7925.1|7949.4|7946.6|7926.1|7923.3|916
1637237700000|2021-11-18 12:15:00|7927.7|7924.9|7929.9|7927.1|7933|7930.2|7925.2|7922.4|1157
1637238000000|2021-11-18 12:20:00|7930|7927.2|7924.4|7921.6|7932.7|7929.9|7924.4|7921.6|867
1637238300000|2021-11-18 12:25:00|7923.4|7920.6|7938.2|7935.4|7938.2|7935.4|7922.9|7920.1|733
1637238600000|2021-11-18 12:30:00|7938.5|7935.7|7926|7923.2|7938.5|7935.7|7924.5|7921.7|300
1637238900000|2021-11-18 12:35:00|7926.3|7923.5|7929.8|7927|7933.3|7930.5|7926|7923.2|296
1637239200000|2021-11-18 12:40:00|7929.2|7926.4|7936.3|7933.5|7938.3|7935.5|7929|7926.2|422
1637239500000|2021-11-18 12:45:00|7935.3|7932.5|7937.3|7934.5|7937.3|7934.5|7934|7931.2|310
1637239800000|2021-11-18 12:50:00|7937|7934.2|7954.6|7951.8|7954.6|7951.8|7933.8|7931|555
1637240100000|2021-11-18 12:55:00|7954.5|7951.7|7966.3|7963.5|7966.8|7964|7954.5|7951.7|1602
1637240400000|2021-11-18 13:00:00|7966.6|7963.8|7971.3|7968.5|7975.6|7972.8|7952.3|7949.5|2069
1637240700000|2021-11-18 13:05:00|7971.6|7968.8|7986.3|7983.5|7987.6|7984.8|7961.3|7958.5|2531
1637241000000|2021-11-18 13:10:00|7986.9|7984.1|7988.9|7986.1|7989.6|7986.8|7979.6|7976.8|1467
1637241300000|2021-11-18 13:15:00|7988.6|7985.8|7992.1|7989.3|7995.9|7993.1|7984.6|7981.8|1306
1637241600000|2021-11-18 13:20:00|7992.9|7990.1|7978.2|7975.4|7992.9|7990.1|7974.9|7972.1|1880
1637241900000|2021-11-18 13:25:00|7978.6|7975.8|7979.7|7976.9|7989|7986.2|7966.9|7962.5|3043
1637242200000|2021-11-18 13:30:00|7978.6|7975.8|7995.2|7992.4|7996.1|7993.3|7972.9|7970.1|951
1637242500000|2021-11-18 13:35:00|7995.9|7993.1|8000.5|7997.7|8005.9|8003.1|7992.9|7990.1|897
1637242800000|2021-11-18 13:40:00|8001.5|7998.7|8000.7|7997.9|8005.9|8003.1|7996|7993.2|1130
1637243100000|2021-11-18 13:45:00|8000.9|7998.1|8009|8006.2|8012|8009.2|7995|7992.2|1805
1637243400000|2021-11-18 13:50:00|8009.4|8006.6|7994.7|7991.9|8009.5|8006.7|7991.2|7988.4|1169
1637243700000|2021-11-18 13:55:00|7994.8|7992|7985.7|7982.9|7996.3|7993.5|7983.9|7981.1|1541
1637244000000|2021-11-18 14:00:00|7986|7983.2|7978|7975.2|8001.8|7999|7977.3|7974.5|1799
1637244300000|2021-11-18 14:05:00|7977.8|7975|8000.8|7998|8002.8|8000|7977.3|7974.5|1662
1637244600000|2021-11-18 14:10:00|8000.7|7997.9|8007.8|8005|8009|8006.2|7999.8|7997|1059
1637244900000|2021-11-18 14:15:00|8008.3|8005.5|8022.7|8019.9|8028.2|8025.4|8004.6|8001.8|3188
1637245200000|2021-11-18 14:20:00|8023|8020.2|8028.8|8026|8029.5|8026.7|8020.5|8017.7|2218
1637245500000|2021-11-18 14:25:00|8028.5|8025.7|8029.5|8026.7|8034.1|8031.3|8026|8023.2|1346
1637245800000|2021-11-18 14:30:00|8029.8|8027|8030.8|8028|8053.1|8050.3|8028.8|8026|4631
1637246100000|2021-11-18 14:35:00|8031.1|8028.3|8039.4|8036.6|8046.9|8044.1|8021.4|8018.6|4812
1637246400000|2021-11-18 14:40:00|8039.1|8036.3|8024.9|8022.1|8043.4|8040.6|8024.4|8021.6|1306
1637246700000|2021-11-18 14:45:00|8025.1|8022.3|8018.4|8015.6|8035.7|8032.9|8014.7|8011.9|1422
1637247000000|2021-11-18 14:50:00|8018.6|8015.8|8028.6|8025.8|8030.4|8027.6|8008.7|8005.9|1852
1637247300000|2021-11-18 14:55:00|8028.1|8025.3|8012.7|8009.9|8030.1|8027.3|8011.9|8009.1|1735
1637247600000|2021-11-18 15:00:00|8012.4|8009.6|8020.4|8017.6|8028|8025.2|8010.7|8007.9|956
1637247900000|2021-11-18 15:05:00|8020.7|8017.9|7998.2|7995.4|8022.4|8019.6|7997|7994.2|919
1637248200000|2021-11-18 15:10:00|7998.4|7995.6|7988|7985.2|8000|7997.2|7986.7|7983.9|1739
1637248500000|2021-11-18 15:15:00|7987.2|7984.4|7973.7|7970.9|7994.2|7991.4|7973.7|7970.9|1732
1637248800000|2021-11-18 15:20:00|7973.4|7970.6|7957.7|7954.9|7984.7|7981.9|7953.7|7950.9|3635
1637249100000|2021-11-18 15:25:00|7957.1|7954.3|7968.4|7965.6|7974.4|7971.6|7954|7951.2|2495
1637249400000|2021-11-18 15:30:00|7967.4|7964.6|7961.4|7958.6|7982.4|7979.6|7960.9|7958.1|2331
1637249700000|2021-11-18 15:35:00|7961.2|7958.4|7965.3|7962.5|7971.5|7968.7|7958|7955.2|2159
1637250000000|2021-11-18 15:40:00|7966|7963.2|7966.3|7963.5|7971.5|7968.7|7959.7|7956.9|1336
1637250300000|2021-11-18 15:45:00|7966.8|7964|7991.7|7988.9|7995.6|7992.8|7955.7|7952.9|2324
1637250600000|2021-11-18 15:50:00|7991.5|7988.7|7981|7978.2|7994.7|7991.9|7969.7|7966.9|2356
1637250900000|2021-11-18 15:55:00|7980.6|7977.8|7963.1|7960.3|7985.1|7982.3|7962|7959.2|2368
1637251200000|2021-11-18 16:00:00|7963.6|7960.8|7977.6|7974.8|7980.8|7978|7960|7957.2|2950
1637251500000|2021-11-18 16:05:00|7977.3|7974.5|7997.3|7994.5|7997.3|7994.5|7977.3|7974.5|1391
1637251800000|2021-11-18 16:10:00|7997.1|7994.3|8016.9|8014.1|8019.1|8016.3|7992.6|7989.8|1611
1637252100000|2021-11-18 16:15:00|8017.9|8015.1|8014.6|8011.8|8025.9|8023.1|8007.6|8004.8|3040
1637252400000|2021-11-18 16:20:00|8014.9|8012.1|8014.5|8011.7|8017.5|8014.7|8004.4|8001.6|3671
1637252700000|2021-11-18 16:25:00|8015|8012.2|8011.9|8009.1|8026.1|8022.7|8011.9|8009.1|6390
1637253000000|2021-11-18 16:30:00|8011.7|8008.9|8027.2|8024.4|8031.2|8028.4|7997.4|7994.6|4776
1637253300000|2021-11-18 16:35:00|8027.5|8024.7|8025|8022.2|8038|8035.2|8024.5|8021.7|2201
1637253600000|2021-11-18 16:40:00|8025.2|8022.4|8032.2|8029.4|8038.2|8035.4|8024.2|8021.4|2315
1637253900000|2021-11-18 16:45:00|8031.8|8029|8022.2|8019.4|8032.7|8029.9|8009.2|8006.4|2868
1637254200000|2021-11-18 16:50:00|8021.5|8018.7|8017.7|8014.9|8022.5|8019.7|8009.2|8006.4|1642
1637254500000|2021-11-18 16:55:00|8018|8015.2|8015.5|8012.7|8023.8|8021|8012.2|8009.4|929
1637254800000|2021-11-18 17:00:00|8015.2|8012.4|8004.6|8001.8|8015.2|8012.4|8000.5|7997.7|1593
1637255100000|2021-11-18 17:05:00|8004.8|8002|8021.5|8018.7|8023.5|8020.7|8004.8|8002|727
1637255400000|2021-11-18 17:10:00|8021.8|8019|8014.5|8011.7|8026.8|8024|8014|8011.2|808
1637255700000|2021-11-18 17:15:00|8014.8|8012|8035.5|8032.7|8036.1|8033.3|8014.8|8012|806
1637256000000|2021-11-18 17:20:00|8035.1|8032.3|8041.3|8038.5|8042.8|8040|8031.6|8028.8|1016
1637256300000|2021-11-18 17:25:00|8041.1|8038.3|8045.1|8042.3|8048.1|8045.3|8040.8|8038|838
1637256600000|2021-11-18 17:30:00|8044.8|8042|8046.8|8044|8048.1|8045.3|8044.1|8041.3|1454
1637256900000|2021-11-18 17:35:00|8047.1|8044.3|8040.6|8037.8|8048.1|8045.3|8039.8|8037|924
1637257200000|2021-11-18 17:40:00|8040.3|8037.5|8028.2|8025.4|8041.1|8038.3|8027.7|8024.9|750
1637257500000|2021-11-18 17:45:00|8027.7|8024.9|8029.7|8026.9|8034.2|8031.4|8026.7|8023.9|756
1637257800000|2021-11-18 17:50:00|8029.2|8026.4|8021.9|8019.1|8031|8027.1|8021.1|8018.3|726
1637258100000|2021-11-18 17:55:00|8021.7|8018.9|8019.6|8016.8|8022.4|8019.6|8012.4|8009.6|964
1637258400000|2021-11-18 18:00:00|8019.1|8016.3|8024.4|8021.6|8025.1|8022.3|8019.1|8016.3|644
1637258700000|2021-11-18 18:05:00|8024.7|8021.9|8037.4|8034.6|8040.7|8037.9|8024.7|8021.9|763
1637259000000|2021-11-18 18:10:00|8037.7|8034.9|8042.8|8040|8043.9|8041.1|8036|8033.2|639
1637259300000|2021-11-18 18:15:00|8043.2|8040.4|8036.2|8033.4|8046.7|8043.9|8033|8030.2|621
1637259600000|2021-11-18 18:20:00|8035.7|8032.9|8041.3|8038.5|8041.8|8039|8034.7|8031.9|366
1637259900000|2021-11-18 18:25:00|8041.7|8038.9|8057.1|8054.3|8057.6|8054.8|8041.5|8038.7|2396
1637260200000|2021-11-18 18:30:00|8057.3|8054.5|8072|8069.2|8074|8071.2|8057.3|8054.5|2211
1637260500000|2021-11-18 18:35:00|8072.3|8069.5|8074.6|8071.8|8076.6|8073.8|8066.6|8063.8|1389
1637260800000|2021-11-18 18:40:00|8074.3|8071.5|8067.8|8065|8075.6|8072.8|8067.3|8064.5|1465
1637261100000|2021-11-18 18:45:00|8067.9|8065.1|8069.8|8067|8072.9|8070.1|8066.3|8063.5|1502
1637261400000|2021-11-18 18:50:00|8070.3|8067.5|8073.9|8071.1|8075.6|8072.8|8068.3|8065.5|971
1637261700000|2021-11-18 18:55:00|8073.6|8070.8|8074.6|8071.8|8080.3|8077.5|8068.9|8066.1|2184
1637262000000|2021-11-18 19:00:00|8074.2|8071.4|8071.9|8069.1|8079.6|8076.8|8070.9|8068.1|1247
1637262300000|2021-11-18 19:05:00|8072.1|8069.3|8068.2|8065.4|8073.9|8071.1|8064.6|8061.8|1205
1637262600000|2021-11-18 19:10:00|8068.1|8065.3|8069.2|8066.4|8073.2|8070.4|8067.6|8064.8|855
1637262900000|2021-11-18 19:15:00|8068.2|8065.4|8069.2|8066.4|8075.6|8072.8|8064.6|8061.8|1805
1637263200000|2021-11-18 19:20:00|8069.6|8066.8|8071.7|8068.9|8072.6|8069.8|8063.1|8060.3|790
1637263500000|2021-11-18 19:25:00|8071.6|8068.8|8059.9|8057.1|8072.5|8069.7|8059.9|8057.1|5353
1637263800000|2021-11-18 19:30:00|8060|8057.2|8066.2|8063.4|8069.9|8067.1|8055.9|8053.1|2788
1637264100000|2021-11-18 19:35:00|8065.9|8063.1|8063.7|8060.9|8076.9|8074.1|8063.2|8059.8|999
1637264400000|2021-11-18 19:40:00|8063.9|8061.1|8062.9|8060.1|8064.5|8061.7|8058.9|8056.1|530
1637264700000|2021-11-18 19:45:00|8063.4|8060.6|8063.3|8060.5|8068.7|8065.9|8062.7|8059.9|703
1637265000000|2021-11-18 19:50:00|8064.3|8061.5|8063.3|8060.5|8067.2|8064.4|8062.8|8060|264
1637265300000|2021-11-18 19:55:00|8063.2|8060.4|8058.2|8055.4|8063.3|8060.5|8057.8|8055|177
1637265600000|2021-11-18 20:00:00|8058.3|8055.5|8056.8|8054|8063.8|8061|8056.8|8054|302
1637265900000|2021-11-18 20:05:00|8057.2|8054.4|8062.1|8059.3|8064|8061.2|8057.2|8054.4|127
1637266200000|2021-11-18 20:10:00|8062.3|8059.5|8064.6|8061.8|8065.8|8063|8061.8|8059|169
1637266500000|2021-11-18 20:15:00|8064.8|8062|8059.5|8056.7|8067.8|8065|8058.1|8055.3|265
1637266800000|2021-11-18 20:20:00|8059.1|8056.3|8058.1|8055.3|8059.1|8056.3|8055.5|8052.7|290
1637267100000|2021-11-18 20:25:00|8059.1|8056.3|8062.1|8059.3|8063.8|8061|8057.5|8054.7|179
1637267400000|2021-11-18 20:30:00|8061.8|8059|8062.1|8059.3|8065.5|8062.7|8060.1|8057.3|162
1637267700000|2021-11-18 20:35:00|8062.3|8059.5|8061.1|8058.3|8063.1|8060.3|8058.9|8056.1|61
1637268000000|2021-11-18 20:40:00|8061.3|8058.5|8058.6|8055.8|8061.7|8058.9|8058.1|8055.3|36
1637268300000|2021-11-18 20:45:00|8058.4|8055.6|8059.1|8056.3|8062.1|8059.3|8058.4|8055.6|75
1637268600000|2021-11-18 20:50:00|8058.7|8055.9|8058.1|8055.3|8060.7|8057.9|8056.6|8053.8|110
1637268900000|2021-11-18 20:55:00|8058.2|8055.4|8055.6|8052.8|8060.1|8057.3|8055.6|8052.8|104
1637269200000|2021-11-18 21:00:00|8056.1|8053.3|8047.5|8044.7|8058.6|8055.8|8047|8044.2|182
1637269500000|2021-11-18 21:05:00|8047.2|8044.4|8045.2|8042.4|8049|8046.2|8044.4|8041.6|71
1637269800000|2021-11-18 21:10:00|8045.9|8043.1|8049.2|8046.4|8050|8047.2|8045|8042.2|81
1637270100000|2021-11-18 21:15:00|8050|8047.2|8051|8048.2|8053|8050.2|8049|8046.2|44
1637270400000|2021-11-18 21:20:00|8050.7|8047.9|8052|8049.2|8052.3|8049.5|8049.4|8046.6|72
1637270700000|2021-11-18 21:25:00|8052.2|8049.4|8050.8|8048|8053|8050.2|8050.3|8047.5|92
1637271000000|2021-11-18 21:30:00|8051.7|8048.9|8050.8|8048|8053|8050.2|8049.6|8046.8|58
1637271300000|2021-11-18 21:35:00|8050|8047.2|8050|8047.2|8050.8|8048|8048.5|8045.7|38
1637271600000|2021-11-18 21:40:00|8049.8|8047|8048.8|8046|8052|8049.2|8048.8|8046|113
1637271900000|2021-11-18 21:45:00|8049.2|8046.4|8047.3|8044.5|8053.8|8051|8045.8|8043|72
1637272200000|2021-11-18 21:50:00|8047.8|8045|8050.1|8047.3|8051.6|8048.5|8047.8|8045|13
1637272500000|2021-11-18 21:55:00|8050.5|8047.7|8051.9|8049.1|8053.9|8050.1|8048.9|8046.1|86
1637272800000|2021-11-18 22:00:00|8051.8|8049|8051.5|8041.5|8055|8049|8051.5|8041.5|0
1637273700000|2021-11-18 22:15:00|||||||||2
1637274000000|2021-11-18 22:20:00|8051|8041|8051|8041|8051|8041|8051|8041|2
1637274300000|2021-11-18 22:25:00|8051.1|8041.1|8048.3|8038.3|8054.5|8044.5|8045.5|8038.3|9
1637274600000|2021-11-18 22:30:00|8045.5|8041.5|8040.9|8038.1|8048.3|8041.6|8040.9|8038.1|20
1637274900000|2021-11-18 22:35:00|8040.4|8037.6|8043.1|8033.1|8043.1|8037.6|8040.4|8032.6|27
1637275200000|2021-11-18 22:40:00|||||||||24
1637275500000|2021-11-18 22:45:00|8040|8037.2|8041|8038.2|8041|8038.2|8040|8037.2|3
1637275800000|2021-11-18 22:50:00|8041.5|8038.7|8043.6|8033.6|8044.6|8039|8041.5|8032.9|5
1637276100000|2021-11-18 22:55:00|8041|8038.2|8048.9|8038.9|8048.9|8040.5|8041|8037.6|8
1637283600000|2021-11-19 01:00:00|8041.4|8038.6|8039.6|8036.8|8044.4|8041.6|8026.6|8023.8|340
1637283900000|2021-11-19 01:05:00|8039.4|8036.6|8030.4|8027.6|8050.9|8048.1|8030|8027.2|517
1637284200000|2021-11-19 01:10:00|8031|8028.2|8037.5|8034.7|8044|8041.2|8029|8025.5|698
1637284500000|2021-11-19 01:15:00|8037.4|8034.6|8033.3|8030.5|8038.5|8035.4|8023.5|8020.7|172
1637284800000|2021-11-19 01:20:00|8034|8031.2|8055.7|8052.9|8056.8|8053.5|8034|8030.4|145
1637285100000|2021-11-19 01:25:00|8056|8053.2|8072.7|8069.9|8073.2|8070.4|8055.8|8053|242
1637285400000|2021-11-19 01:30:00|8072.8|8070|8064.6|8061.8|8074.7|8071.9|8063.5|8060.7|334
1637285700000|2021-11-19 01:35:00|8065|8062.2|8069|8066.2|8075.7|8072.8|8065|8061.7|164
1637286000000|2021-11-19 01:40:00|8069.1|8066.3|8093.9|8091.1|8093.9|8091.1|8069.1|8066.3|563
1637286300000|2021-11-19 01:45:00|8093.6|8090.8|8094.6|8091.8|8095.3|8092.5|8087.9|8085.1|654
1637286600000|2021-11-19 01:50:00|8094.9|8092.1|8085.3|8082.5|8097.4|8094.6|8084.9|8082.1|174
1637286900000|2021-11-19 01:55:00|8084.9|8082.1|8071.3|8068.5|8085.4|8082.6|8070.3|8067.5|390
1637287200000|2021-11-19 02:00:00|8070.9|8068.1|8069.4|8066.6|8078.6|8075.8|8065.3|8062.5|164
1637287500000|2021-11-19 02:05:00|8069.2|8066.4|8093.4|8090.6|8095.1|8092.3|8069.2|8066.4|837
1637287800000|2021-11-19 02:10:00|8093.9|8091.1|8100.5|8097.7|8102.6|8099.7|8093.4|8090.6|519
1637288100000|2021-11-19 02:15:00|8101.2|8098.4|8099.7|8096.9|8103.2|8100.4|8099.3|8096.5|458
1637288400000|2021-11-19 02:20:00|8098.4|8095.6|8101.4|8098.6|8105.4|8102.6|8096|8093.2|494
1637288700000|2021-11-19 02:25:00|8101.1|8098.3|8097.9|8095.1|8101.1|8098.3|8091.9|8089.1|128
1637289000000|2021-11-19 02:30:00|8098|8095.2|8108.7|8105.9|8114.2|8111.4|8097.9|8095.1|503
1637289300000|2021-11-19 02:35:00|8109.2|8106.4|8118.5|8115.7|8120.2|8117.4|8108.2|8105.4|732
1637289600000|2021-11-19 02:40:00|8118.8|8116|8128.2|8125.4|8130.7|8127.9|8118.6|8115.8|631
1637289900000|2021-11-19 02:45:00|8128.3|8125.5|8130.9|8128.1|8131|8128.2|8120.8|8118|1017
1637290200000|2021-11-19 02:50:00|8131|8128.2|8123.5|8120.7|8135.9|8133.1|8122.8|8120|368
1637290500000|2021-11-19 02:55:00|8123.7|8120.9|8135|8132.2|8135.7|8132.9|8122.5|8119.7|315
1637290800000|2021-11-19 03:00:00|8134.7|8131.9|8138.9|8136.1|8140.4|8137.6|8133.4|8130.6|849
1637291100000|2021-11-19 03:05:00|8138.4|8135.6|8155.5|8152.7|8164.9|8162.1|8138.4|8135.6|995
1637291400000|2021-11-19 03:10:00|8155.2|8152.4|8160.2|8157.4|8164.3|8161.4|8149.9|8147.1|270
1637291700000|2021-11-19 03:15:00|8160.5|8157.7|8151.5|8148.7|8163.2|8160.4|8150.2|8147.4|280
1637292000000|2021-11-19 03:20:00|8152.4|8149.6|8152.2|8149.4|8162|8156|8149.5|8146.7|365
1637292300000|2021-11-19 03:25:00|8152.5|8149.7|8143.9|8141.1|8152.5|8149.7|8143|8140.2|150
1637292600000|2021-11-19 03:30:00|8144.3|8140.3|8135.2|8132.4|8144.3|8140.3|8134.5|8131.7|161
1637292900000|2021-11-19 03:35:00|8135.5|8132.7|8133.7|8130.9|8138.8|8136|8132.7|8129.9|49
1637293200000|2021-11-19 03:40:00|8133.5|8130.7|8121.7|8118.9|8133.7|8130.9|8119.4|8116.6|302
1637293500000|2021-11-19 03:45:00|8121.5|8118.7|8119.7|8116.9|8122|8119.2|8117.5|8114.7|117
1637293800000|2021-11-19 03:50:00|8120|8117.2|8120|8117.2|8120|8117.2|8116.5|8113.7|123
1637294100000|2021-11-19 03:55:00|8119.7|8116.9|8115.5|8112.7|8120|8117.2|8113.6|8110.8|198
1637294400000|2021-11-19 04:00:00|8114.8|8112|8120.5|8117.7|8121.6|8118.8|8113.5|8110.7|165
1637294700000|2021-11-19 04:05:00|8120.6|8117.8|8116.8|8114|8120.6|8117.8|8115.6|8112.8|17
1637295000000|2021-11-19 04:10:00|8117.5|8114.7|8116.5|8113.7|8119|8116.2|8114.5|8111.7|170
1637295300000|2021-11-19 04:15:00|8116.6|8113.8|8117.5|8114.7|8119|8116.2|8116.1|8113.3|82
1637295600000|2021-11-19 04:20:00|8117.6|8114.8|8118.4|8115.6|8119.4|8116.6|8117|8114.2|18
1637295900000|2021-11-19 04:25:00|8118.1|8115.3|8120.4|8117.6|8120.6|8117.8|8116.9|8114.1|120
1637296200000|2021-11-19 04:30:00|8120.6|8117.8|8119.6|8116.8|8121.6|8118.8|8116.4|8113.6|45
1637296500000|2021-11-19 04:35:00|8119.9|8117.1|8119.6|8116.8|8121.9|8119.1|8117.9|8115.1|168
1637296800000|2021-11-19 04:40:00|8119.4|8116.6|8119.4|8116.6|8120.4|8117.6|8117.2|8114.4|46
1637297100000|2021-11-19 04:45:00|8118.9|8116.1|8120.4|8117.6|8121.9|8119.1|8118.9|8116.1|86
1637297400000|2021-11-19 04:50:00|8120.6|8117.8|8118.5|8115.7|8121.9|8119.1|8118.5|8115.7|26
1637297700000|2021-11-19 04:55:00|8118.4|8115.6|8115.4|8112.6|8120.5|8117.7|8115.4|8112.6|27
1637298000000|2021-11-19 05:00:00|8115.5|8112.7|8114.5|8111.7|8119|8116.2|8114.5|8111.7|91
1637298300000|2021-11-19 05:05:00|8114.4|8111.6|8114|8111.2|8117.4|8114.6|8113.5|8110.7|39
1637298600000|2021-11-19 05:10:00|8114.4|8111.6|8113.7|8110.9|8114.5|8111.7|8113.5|8110.7|20
1637298900000|2021-11-19 05:15:00|8114.5|8111.7|8112.5|8109.7|8116.2|8113.4|8111.1|8108.3|67
1637299200000|2021-11-19 05:20:00|8113.1|8110.3|8114|8111.2|8114.1|8111.3|8112|8109.2|20
1637299500000|2021-11-19 05:25:00|8114.1|8111.3|8118|8115.2|8118|8115.2|8109.3|8106.5|228
1637299800000|2021-11-19 05:30:00|8118.3|8115.5|8126.5|8123.7|8127|8124.2|8117.8|8115|616
1637300100000|2021-11-19 05:35:00|8126.8|8124|8127.6|8124.8|8130.6|8127.8|8125.1|8122.3|154
1637300400000|2021-11-19 05:40:00|8128.1|8125.3|8133.8|8131|8133.8|8131|8127|8124.2|236
1637300700000|2021-11-19 05:45:00|8134.1|8131.3|8134.9|8132.1|8136.1|8133.3|8132.6|8129.8|156
1637301000000|2021-11-19 05:50:00|8134.4|8131.6|8136.3|8133.5|8144.4|8141.6|8133.4|8130.6|220
1637301300000|2021-11-19 05:55:00|8136.4|8133.6|8127.3|8124.5|8138.6|8135.8|8126.9|8124.1|117
1637301600000|2021-11-19 06:00:00|8126.4|8123.6|8131.6|8128.8|8138.7|8135.8|8126.3|8123.5|91
1637301900000|2021-11-19 06:05:00|8132.6|8129.8|8144.4|8141.6|8146.4|8143.6|8132.1|8129.3|201
1637302200000|2021-11-19 06:10:00|8144.3|8141.5|8147.2|8144.4|8148.2|8145.4|8141.8|8139|187
1637302500000|2021-11-19 06:15:00|8147.4|8144.6|8146.7|8143.9|8148.7|8145.9|8142.6|8139.8|315
1637302800000|2021-11-19 06:20:00|8147.2|8144.4|8143.4|8140.6|8148.7|8145.9|8140.1|8137.3|260
1637303100000|2021-11-19 06:25:00|8142.7|8139.9|8146.7|8143.9|8147.7|8144.9|8140.2|8137.4|220
1637303400000|2021-11-19 06:30:00|8147|8144.2|8146.5|8143.7|8150|8147.2|8144.5|8141.7|149
1637303700000|2021-11-19 06:35:00|8146.9|8144.1|8149.5|8146.7|8150|8147.2|8143|8140.2|125
1637304000000|2021-11-19 06:40:00|8148.3|8145.5|8156.1|8153.3|8164.3|8161.5|8143.3|8140.5|994
1637304300000|2021-11-19 06:45:00|8155.9|8153.1|8155.6|8152.8|8159.9|8157.1|8155.6|8152.8|173
1637304600000|2021-11-19 06:50:00|8155.3|8152.5|8140.4|8137.6|8155.3|8152.5|8138.9|8136.1|556
1637304900000|2021-11-19 06:55:00|8140.6|8137.8|8132.5|8129.7|8140.8|8138|8129.6|8126.8|490
1637305200000|2021-11-19 07:00:00|8132.6|8129.8|8136.1|8133.3|8138.6|8135.8|8131.5|8128.7|120
1637305500000|2021-11-19 07:05:00|8136|8133.2|8143.9|8141.1|8147.4|8144.6|8134.6|8131.8|224
1637305800000|2021-11-19 07:10:00|8144.9|8142.1|8144|8141.2|8149.4|8146.6|8143.2|8140.4|299
1637306100000|2021-11-19 07:15:00|8144.3|8141.5|8143.7|8140.9|8147.5|8144.7|8142.5|8139.7|99
1637306400000|2021-11-19 07:20:00|8144|8141.2|8148.7|8145.9|8150.3|8147.5|8143.5|8140.7|288
1637306700000|2021-11-19 07:25:00|8149|8146.2|8152.2|8149.4|8153.8|8151|8145.2|8142.4|148
1637307000000|2021-11-19 07:30:00|8151.3|8148.5|8143.3|8140.5|8152.2|8149.4|8138.3|8135.5|440
1637307300000|2021-11-19 07:35:00|8143.2|8140.4|8147.3|8144.5|8150.3|8147.5|8143.2|8140.4|239
1637307600000|2021-11-19 07:40:00|8147.1|8144.3|8147.8|8145|8151.3|8148.5|8146.6|8143.8|164
1637307900000|2021-11-19 07:45:00|8148.5|8145.7|8148.3|8145.5|8149.3|8146.5|8145.4|8142.6|333
1637308200000|2021-11-19 07:50:00|8148.4|8145.6|8140.4|8137.6|8149.6|8146.8|8139.5|8136.7|334
1637308500000|2021-11-19 07:55:00|8140.3|8137.5|8132.4|8129.6|8140.4|8137.6|8132.3|8129.5|359
1637308800000|2021-11-19 08:00:00|8133.1|8130.3|8135.4|8132.6|8136.8|8134|8128.5|8125.7|473
1637309100000|2021-11-19 08:05:00|8135.2|8132.4|8136.5|8133.7|8141.5|8138.7|8133.7|8130.9|426
1637309400000|2021-11-19 08:10:00|8135.9|8133.1|8142|8139.2|8145|8142.2|8130.7|8127.9|818
1637309700000|2021-11-19 08:15:00|8142.3|8139.5|8144.5|8141.7|8148.4|8145.6|8139.4|8136.6|687
1637310000000|2021-11-19 08:20:00|8145.4|8142.6|8142|8139.2|8155.4|8152.6|8139.5|8136.7|780
1637310300000|2021-11-19 08:25:00|8141.4|8138.6|8136.7|8133.9|8143.2|8140.4|8133.1|8130.3|3990
1637310600000|2021-11-19 08:30:00|8136.3|8133.5|8142.2|8139.4|8155|8152.2|8135.4|8132.6|4452
1637310900000|2021-11-19 08:35:00|8142|8139.2|8124.7|8121.9|8144.4|8141.6|8120.7|8117.9|2320
1637311200000|2021-11-19 08:40:00|8124.6|8121.8|8129.1|8126.3|8130.4|8127.6|8123.1|8120.3|774
1637311500000|2021-11-19 08:45:00|8128.8|8126|8118.8|8116|8130|8126|8112.8|8110|1565
1637311800000|2021-11-19 08:50:00|8119.1|8116.3|8110.7|8107.9|8123.7|8120.9|8106.2|8103.4|1112
1637312100000|2021-11-19 08:55:00|8110.5|8107.7|8108.8|8106|8117.2|8114.4|8106.3|8103.5|1739
1637312400000|2021-11-19 09:00:00|8108.7|8105.9|8105.3|8102.5|8108.7|8105.9|8100.7|8097.9|1177
1637312700000|2021-11-19 09:05:00|8105.5|8102.7|8103.4|8100.6|8106.3|8103.5|8100.7|8097.9|1055
1637313000000|2021-11-19 09:10:00|8103|8100.2|8104.4|8101.6|8111.7|8108.9|8102.9|8100.1|830
1637313300000|2021-11-19 09:15:00|8101.9|8099.1|8098.7|8095.9|8105.9|8103.1|8094|8091.2|1127
1637313600000|2021-11-19 09:20:00|8098.5|8095.7|8108.5|8105.7|8112.6|8109.8|8098|8095.2|1831
1637313900000|2021-11-19 09:25:00|8108.6|8105.8|8079.7|8076.9|8108.6|8105.8|8077.6|8074.8|4653
1637314200000|2021-11-19 09:30:00|8080.2|8077.4|8059.4|8056.6|8081.4|8078.6|8056.4|8053.6|5051
1637314500000|2021-11-19 09:35:00|8059.9|8057.1|8022.5|8019.7|8065.1|8062.3|8011.5|8006.5|7123
1637314800000|2021-11-19 09:40:00|8021.8|8019|7999.4|7996.6|8024|8021.2|7965.3|7962.5|10343
1637315100000|2021-11-19 09:45:00|7998.4|7995.6|7973.7|7970.9|8014.6|8011.8|7973.5|7970.7|5087
1637315400000|2021-11-19 09:50:00|7973.3|7970.5|7980.6|7977.8|7990.6|7987.8|7965.1|7962.3|3087
1637315700000|2021-11-19 09:55:00|7980.7|7977.9|7980.2|7977.4|7984.7|7981.9|7970.4|7967.6|1742
1637316000000|2021-11-19 10:00:00|7979.9|7977.1|7916.1|7913.3|7979.9|7977.1|7914.9|7912.1|6047
1637316300000|2021-11-19 10:05:00|7916.2|7913.4|7916.3|7913.5|7927.7|7923.6|7902.3|7899.5|6839
1637316600000|2021-11-19 10:10:00|7916.4|7913.6|7912.1|7909.3|7925.6|7922.8|7910.9|7908.1|2441
1637316900000|2021-11-19 10:15:00|7911.9|7909.1|7919.3|7916.5|7929.2|7926.4|7910.6|7907.8|2543
1637317200000|2021-11-19 10:20:00|7918.9|7916.1|7910.1|7907.3|7920.3|7917.5|7908.7|7905.9|1528
1637317500000|2021-11-19 10:25:00|7909.7|7906.9|7914.7|7911.9|7925.9|7923.1|7907.6|7904.8|1647
1637317800000|2021-11-19 10:30:00|7914.6|7911.8|7915.1|7912.3|7926.6|7923.8|7908.6|7905.8|2277
1637318100000|2021-11-19 10:35:00|7915.2|7912.4|7921.9|7919.1|7932.2|7929.4|7914.6|7911.8|1514
1637318400000|2021-11-19 10:40:00|7922.3|7919.5|7910.9|7908.1|7925.6|7922.8|7910.9|7908.1|983
1637318700000|2021-11-19 10:45:00|7910.6|7907.8|7913.9|7911.1|7919.3|7916.5|7910.3|7907.5|1317
1637319000000|2021-11-19 10:50:00|7913.6|7910.8|7916|7913.2|7916.3|7913.5|7909.6|7906.8|1176
1637319300000|2021-11-19 10:55:00|7916.2|7913.4|7920.5|7917.7|7927.5|7924.7|7915.8|7913|1121
1637319600000|2021-11-19 11:00:00|7920.3|7917.5|7908|7905.2|7923.1|7920.3|7907.5|7904.7|1197
1637319900000|2021-11-19 11:05:00|7907.6|7904.8|7826.3|7823.5|7909.5|7906.7|7822.5|7819.7|9619
1637320200000|2021-11-19 11:10:00|7826.8|7824|7839.2|7836.4|7850.8|7848|7823.6|7820.8|5020
1637320500000|2021-11-19 11:15:00|7840.8|7838|7837.5|7834.7|7842.2|7839.4|7828.2|7825.4|1862
1637320800000|2021-11-19 11:20:00|7837|7834.2|7844.6|7841.8|7864.4|7861.6|7836.5|7833.7|2643
1637321100000|2021-11-19 11:25:00|7844.9|7842.1|7857.4|7854.6|7865.4|7862.6|7840.1|7837.3|1215
1637321400000|2021-11-19 11:30:00|7857.3|7854.5|7836.1|7833.3|7861.4|7858.6|7834.8|7832|1421
1637321700000|2021-11-19 11:35:00|7836.4|7833.6|7825.6|7822.8|7838.4|7835.6|7813.1|7810.3|3121
1637322000000|2021-11-19 11:40:00|7825.3|7822.5|7829.1|7826.3|7833.5|7830.7|7823.1|7820.3|1187
1637322300000|2021-11-19 11:45:00|7829|7826.2|7814.7|7811.9|7829|7826.2|7814.2|7811.4|1887
1637322600000|2021-11-19 11:50:00|7814.5|7811.7|7821.9|7819.1|7824|7821.2|7813.4|7810.6|1634
1637322900000|2021-11-19 11:55:00|7822.3|7819.5|7817.8|7815|7825.8|7823|7813.9|7811.1|672
1637323200000|2021-11-19 12:00:00|7817.1|7814.3|7810.6|7807.8|7817.1|7814.3|7796.1|7793.3|3595
1637323500000|2021-11-19 12:05:00|7810.5|7807.7|7784.3|7781.5|7818.9|7816.1|7780.5|7777.7|2048
1637323800000|2021-11-19 12:10:00|7783.9|7781.1|7790.9|7788.1|7795.3|7792.5|7780.8|7778|2849
1637324100000|2021-11-19 12:15:00|7790.7|7787.9|7810.6|7807.8|7816.6|7813.8|7790.2|7787.4|2353
1637324400000|2021-11-19 12:20:00|7810.3|7807.5|7813.5|7810.7|7817.8|7815|7806.6|7803.8|1385
1637324700000|2021-11-19 12:25:00|7813.6|7810.8|7816.6|7813.8|7826.8|7824|7811.6|7808.8|1818
1637325000000|2021-11-19 12:30:00|7816.8|7814|7789.6|7786.8|7818.8|7816|7781.3|7778.5|2435
1637325300000|2021-11-19 12:35:00|7789.5|7786.7|7792.8|7790|7801.9|7799.1|7787.5|7784.7|2281
1637325600000|2021-11-19 12:40:00|7792.6|7789.8|7787.6|7784.8|7796.3|7793.5|7781.3|7778.5|1498
1637325900000|2021-11-19 12:45:00|7787.5|7784.7|7782.3|7779.5|7787.6|7784.8|7774.7|7771.9|1786
1637326200000|2021-11-19 12:50:00|7781.9|7779.1|7768.1|7765.3|7782.1|7779.3|7763.1|7760.3|2488
1637326500000|2021-11-19 12:55:00|7767.3|7764.5|7778.7|7775.9|7780.6|7777.8|7766.2|7763.4|1346
1637326800000|2021-11-19 13:00:00|7778.6|7775.8|7809.1|7806.3|7809.3|7806.5|7775.4|7772.6|3967
1637327100000|2021-11-19 13:05:00|7807.9|7805.1|7805.4|7802.6|7808.3|7805.5|7784.1|7781.3|1894
1637327400000|2021-11-19 13:10:00|7805.2|7802.4|7814.4|7811.6|7817.9|7815.1|7798.9|7796.1|1975
1637327700000|2021-11-19 13:15:00|7813.7|7810.9|7833.5|7830.7|7835.6|7832.8|7804.4|7801.6|1598
1637328000000|2021-11-19 13:20:00|7833.1|7830.3|7826.9|7824.1|7837.2|7834.4|7815.4|7809|2693
1637328300000|2021-11-19 13:25:00|7826.8|7824|7840.2|7837.4|7844.1|7841.3|7819.2|7816.4|2271
1637328600000|2021-11-19 13:30:00|7840.1|7837.3|7857.4|7854.6|7858.5|7855.7|7833.1|7830.3|2681
1637328900000|2021-11-19 13:35:00|7857|7854.2|7859.3|7856.5|7859.7|7856.9|7840.2|7837.4|2649
1637329200000|2021-11-19 13:40:00|7859.7|7856.9|7851.5|7848.7|7876.8|7874|7851.4|7848.6|3301
1637329500000|2021-11-19 13:45:00|7851.4|7848.6|7839.5|7836.7|7864.3|7861.5|7837.5|7834.7|3618
1637329800000|2021-11-19 13:50:00|7839.3|7836.5|7841.3|7838.5|7852.6|7849.7|7826.8|7824|3498
1637330100000|2021-11-19 13:55:00|7842|7839.2|7865.9|7863.1|7868.9|7866.1|7839.2|7836.4|2642
1637330400000|2021-11-19 14:00:00|7865.7|7862.9|7833|7830.2|7865.7|7862.9|7817.6|7814.8|5240
1637330700000|2021-11-19 14:05:00|7832.7|7829.9|7818.7|7815.9|7833.4|7830.4|7807.2|7804.4|2624
1637331000000|2021-11-19 14:10:00|7819|7816.2|7851.9|7849.1|7862.1|7859.3|7805.7|7802.9|4139
1637331300000|2021-11-19 14:15:00|7851.6|7848.8|7956|7953.2|7974.3|7971.4|7851.4|7848.3|11793
1637331600000|2021-11-19 14:20:00|7954.5|7951.7|7932.9|7930.1|7976.8|7974|7923|7920.2|8557
1637331900000|2021-11-19 14:25:00|7933|7930.2|7950|7947.2|7952.9|7950.1|7925.7|7922.9|3152
1637332200000|2021-11-19 14:30:00|7950.2|7947.4|7935.8|7933|7956.2|7953.4|7925.3|7922.5|4550
1637332500000|2021-11-19 14:35:00|7936|7933.2|7901.5|7898.7|7943.4|7939.7|7898.9|7896.1|5244
1637332800000|2021-11-19 14:40:00|7902|7899.2|7899.5|7896.7|7905.7|7902.9|7875.6|7872.8|6067
1637333100000|2021-11-19 14:45:00|7900.1|7897.3|7873.5|7870.7|7901.5|7898.7|7868.9|7866.1|3427
1637333400000|2021-11-19 14:50:00|7873.9|7871.1|7867.2|7864.4|7883.4|7880.6|7858.2|7855.4|4113
1637333700000|2021-11-19 14:55:00|7867.1|7864.3|7886.5|7883.7|7888.5|7885.7|7859.5|7856.7|2860
1637334000000|2021-11-19 15:00:00|7886.3|7883.5|7850.8|7848|7886.5|7883.7|7847.1|7844.3|3465
1637334300000|2021-11-19 15:05:00|7851.1|7848.3|7863.8|7861|7865|7862.2|7846|7843.2|1875
1637334600000|2021-11-19 15:10:00|7863.5|7860.7|7863.1|7860.3|7873.1|7870.3|7856|7853.2|1928
1637334900000|2021-11-19 15:15:00|7862.9|7860.1|7884.3|7881.5|7888.8|7886|7846|7843.2|2766
1637335200000|2021-11-19 15:20:00|7884.6|7881.8|7860.2|7857.4|7887.1|7884.3|7855.1|7852.3|2324
1637335500000|2021-11-19 15:25:00|7860.1|7857.3|7858.6|7855.8|7871.4|7868.6|7857.1|7854.3|1196
1637335800000|2021-11-19 15:30:00|7858.7|7855.9|7869.3|7866.5|7878.1|7875.3|7853.7|7850.9|2847
1637336100000|2021-11-19 15:35:00|7869.4|7866.6|7855.7|7852.9|7869.6|7866.8|7854.2|7851.4|1658
1637336400000|2021-11-19 15:40:00|7855.6|7852.8|7869|7866.2|7874.1|7871.3|7847.8|7845|3232
1637336700000|2021-11-19 15:45:00|7868.6|7865.8|7864.1|7861.3|7874.5|7871.7|7860.3|7857.5|1699
1637337000000|2021-11-19 15:50:00|7864.4|7861.6|7863.1|7860.3|7865.1|7862.3|7850.5|7847.7|1473
1637337300000|2021-11-19 15:55:00|7862.9|7860.1|7859.4|7856.6|7865.9|7862.1|7848.9|7846.1|1995
1637337600000|2021-11-19 16:00:00|7859|7856.2|7853.8|7851|7859.6|7856.8|7844.5|7841.7|3023
1637337900000|2021-11-19 16:05:00|7853.5|7850.7|7827|7824.2|7853.8|7851|7824|7821.2|2940
1637338200000|2021-11-19 16:10:00|7827.4|7824.6|7802.1|7799.3|7830.2|7827.4|7800.4|7797.6|4439
1637338500000|2021-11-19 16:15:00|7802.2|7799.4|7788.5|7785.7|7808.2|7805.4|7779.1|7776.3|4191
1637338800000|2021-11-19 16:20:00|7789.2|7786.4|7768.2|7765.4|7794.4|7791.6|7761.9|7759.1|6336
1637339100000|2021-11-19 16:25:00|7768.1|7765.3|7791.6|7788.8|7810.9|7808.1|7764.7|7761.9|7949
1637339400000|2021-11-19 16:30:00|7791|7781|7774.5|7771.7|7795.2|7792.4|7773.4|7770.6|3650
1637339700000|2021-11-19 16:35:00|7774.7|7771.9|7787.2|7784.4|7789|7786.2|7768.7|7765.9|2926
1637340000000|2021-11-19 16:40:00|7787.5|7784.7|7782.7|7779.9|7787.5|7784.7|7773.9|7771.1|1845
1637340300000|2021-11-19 16:45:00|7782.9|7780.1|7773.4|7770.6|7787.2|7784.4|7772.2|7769.4|1557
1637340600000|2021-11-19 16:50:00|7773.2|7770.4|7773|7770.2|7776.2|7773.4|7754.2|7751.4|3012
1637340900000|2021-11-19 16:55:00|7772.7|7769.9|7785|7782.2|7787.7|7784.9|7771.7|7768.9|2054
1637341200000|2021-11-19 17:00:00|7784.9|7782.1|7783.7|7780.9|7791.8|7787.8|7778.9|7776.1|1841
1637341500000|2021-11-19 17:05:00|7783.4|7780.6|7779.2|7776.4|7790.7|7787.9|7777|7774.2|847
1637341800000|2021-11-19 17:10:00|7779.1|7776.3|7795.8|7793|7800.6|7797.8|7776.2|7772.4|1133
1637342100000|2021-11-19 17:15:00|7796|7793.2|7795|7792.2|7811.1|7808.3|7789.3|7786.5|1706
1637342400000|2021-11-19 17:20:00|7795.3|7792.5|7796.5|7793.7|7803.6|7800.8|7788.8|7786|1348
1637342700000|2021-11-19 17:25:00|7796.1|7793.3|7802.5|7799.7|7805|7802.2|7791.6|7788.8|1633
1637343000000|2021-11-19 17:30:00|7802.6|7799.8|7804|7801.2|7805.3|7802.5|7798.8|7796|830
1637343300000|2021-11-19 17:35:00|7803.8|7801|7813.9|7811.1|7819.3|7816.5|7800|7797.2|2784
1637343600000|2021-11-19 17:40:00|7814.1|7811.3|7806.3|7803.5|7815.9|7813.1|7802.2|7799.4|1156
1637343900000|2021-11-19 17:45:00|7805.9|7803.1|7822|7819.2|7823|7820.2|7805.9|7803.1|1412
1637344200000|2021-11-19 17:50:00|7822.6|7819.8|7829.5|7826.7|7833|7830.2|7819|7816.2|1577
1637344500000|2021-11-19 17:55:00|7829.6|7826.8|7830.8|7828|7834.4|7831.6|7823.1|7820.3|892
1637344800000|2021-11-19 18:00:00|7830.9|7828.1|7833.9|7831.1|7835.6|7832.8|7828.9|7826.1|654
1637345100000|2021-11-19 18:05:00|7832.9|7830.1|7820.3|7817.5|7834.5|7831.7|7805.5|7802.7|1730
1637345400000|2021-11-19 18:10:00|7820.8|7818|7818.4|7815.6|7822.3|7819.5|7799.9|7797.1|2328
1637345700000|2021-11-19 18:15:00|7818|7815.2|7832.5|7829.7|7835.5|7832.7|7817.7|7814.9|1297
1637346000000|2021-11-19 18:20:00|7832.8|7830|7824.7|7821.9|7835|7832.2|7822|7819.2|882
1637346300000|2021-11-19 18:25:00|7824.2|7821.4|7830.2|7827.4|7834.8|7832|7823.5|7820.7|1064
1637346600000|2021-11-19 18:30:00|7830.3|7827.5|7833.3|7830.5|7834.5|7831.7|7821|7818.2|1273
1637346900000|2021-11-19 18:35:00|7833.1|7830.3|7825.3|7822.5|7834.8|7832|7822.4|7819.6|1016
1637347200000|2021-11-19 18:40:00|7825.4|7822.6|7821.8|7819|7825.4|7822.6|7815.4|7812.6|1124
1637347500000|2021-11-19 18:45:00|7822.3|7819.5|7842.4|7839.6|7842.9|7840.1|7822.3|7819.5|1472
1637347800000|2021-11-19 18:50:00|7842.1|7839.3|7837.9|7835.1|7850|7847.2|7834.3|7831.5|1339
1637348100000|2021-11-19 18:55:00|7838.4|7835.6|7832.2|7829.4|7840|7837.2|7831.4|7828.6|1144
1637348400000|2021-11-19 19:00:00|7831.7|7828.9|7838.9|7836.1|7840.3|7837.5|7826.7|7823.9|2277
1637348700000|2021-11-19 19:05:00|7838.2|7835.4|7834.2|7831.4|7842.7|7839.9|7831.5|7828.7|1906
1637349000000|2021-11-19 19:10:00|7833.8|7831|7825.4|7822.6|7836.7|7833.9|7822.4|7819.6|1159
1637349300000|2021-11-19 19:15:00|7824.2|7821.4|7825.5|7822.7|7832|7829.2|7821.9|7819.1|1111
1637349600000|2021-11-19 19:20:00|7825.6|7822.8|7841.3|7838.5|7841.3|7838.5|7823.5|7820.7|2922
1637349900000|2021-11-19 19:25:00|7840.8|7838|7838.6|7835.8|7845.7|7842.9|7820.5|7817.7|7913
1637350200000|2021-11-19 19:30:00|7838.8|7836|7832.6|7829.8|7842.6|7839.8|7828.6|7825.8|1908
1637350500000|2021-11-19 19:35:00|7832.3|7829.5|7828|7825.2|7832.6|7829.8|7824.5|7821.7|1193
1637350800000|2021-11-19 19:40:00|7828.6|7825.8|7821.6|7818.8|7830.6|7827.8|7818.5|7815.7|1308
1637351100000|2021-11-19 19:45:00|7822.5|7819.7|7805.5|7802.7|7823.1|7820.3|7805.3|7802.5|940
1637351400000|2021-11-19 19:50:00|7806.3|7803.5|7815.2|7812.4|7815.9|7813.1|7805.3|7802.5|838
1637351700000|2021-11-19 19:55:00|7815.6|7812.8|7805.9|7803.1|7818.6|7815.8|7804.6|7801.8|854
1637352000000|2021-11-19 20:00:00|7806.3|7803.5|7811.3|7808.5|7811.8|7809|7804.6|7801.8|226
1637352300000|2021-11-19 20:05:00|7812.1|7809.3|7817.6|7814.8|7821.3|7818.5|7809.8|7807|266
1637352600000|2021-11-19 20:10:00|7817.3|7814.5|7815.8|7813|7819.3|7816.5|7814.8|7812|83
1637352900000|2021-11-19 20:15:00|7816.1|7813.3|7809.6|7806.8|7816.1|7813.3|7808.1|7805.3|245
1637353200000|2021-11-19 20:20:00|7810.3|7807.5|7812.7|7809.9|7813.6|7810.8|7810.3|7807.5|1286
1637353500000|2021-11-19 20:25:00|7812.2|7809.4|7799.7|7796.9|7813|7810.2|7798.7|7795.9|488
1637353800000|2021-11-19 20:30:00|7799.8|7797|7797|7794.2|7801.7|7798.9|7795.7|7792.9|465
1637354100000|2021-11-19 20:35:00|7797.2|7794.4|7798.7|7795.9|7803.8|7801|7795.7|7792.9|331
1637354400000|2021-11-19 20:40:00|7799|7796.2|7797|7794.2|7799.7|7796.9|7794.1|7791.3|222
1637354700000|2021-11-19 20:45:00|7796.9|7794.1|7794.6|7791.8|7797.6|7794.8|7794|7791.2|228
1637355000000|2021-11-19 20:50:00|7794.8|7792|7788.8|7786|7795|7792.2|7788|7785.2|889
1637355300000|2021-11-19 20:55:00|7788.5|7785.7|7788.3|7785.5|7790.3|7787.5|7786.3|7783.5|387
1637355600000|2021-11-19 21:00:00|7787.5|7784.7|7786.3|7783.5|7791.3|7788.5|7785.5|7782.7|88
1637355900000|2021-11-19 21:05:00|7786.5|7783.7|7788.3|7785.5|7789|7786.2|7784.8|7782|252
1637356200000|2021-11-19 21:10:00|7787.5|7784.7|7790.2|7787.4|7791.2|7788.4|7787.3|7784.5|65
1637356500000|2021-11-19 21:15:00|7789.3|7786.5|7789.2|7786.4|7790.3|7787.5|7788.2|7785.4|59
1637356800000|2021-11-19 21:20:00|7789.9|7787.1|7792.3|7789.5|7792.9|7790.1|7787.3|7784.5|167
1637357100000|2021-11-19 21:25:00|7792.7|7789.9|7793.9|7791.1|7795.3|7792.5|7792.7|7789.9|188
1637357400000|2021-11-19 21:30:00|7794.3|7791.5|7795.3|7792.5|7797.3|7794.5|7793.8|7791|113
1637357700000|2021-11-19 21:35:00|7795.4|7792.6|7793.6|7790.8|7796.4|7793.6|7793.6|7790.8|158
1637358000000|2021-11-19 21:40:00|7792.6|7789.8|7787.3|7784.5|7792.6|7789.8|7787.3|7784.5|149
1637358300000|2021-11-19 21:45:00|7788.3|7785.5|7789.3|7786.5|7794.3|7791.5|7787.8|7785|191
1637358600000|2021-11-19 21:50:00|7789.5|7786.7|7801.2|7798.4|7801.7|7798.9|7789.3|7786.5|151
1637358900000|2021-11-19 21:55:00|7801.7|7798.9|7795.1|7792.3|7803.3|7799.3|7794.4|7786.9|284
1637359200000|2021-11-19 22:00:00|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|0
1637535600000|2021-11-21 23:00:00|7768.8|7758.8|7742.5|7739.7|7768.8|7758.8|7701.9|7696|2075
1637535900000|2021-11-21 23:05:00|7743.2|7739.2|7738.8|7734.8|7751|7744.7|7723.2|7715.3|294
1637536200000|2021-11-21 23:10:00|7741.6|7731.6|7752.4|7748.4|7761|7752.7|7738.7|7731.5|81
1637536500000|2021-11-21 23:15:00|7755.9|7745.9|7740.5|7730.5|7757|7750.5|7738.3|7729.5|20
1637536800000|2021-11-21 23:20:00|7742.2|7732.2|7748.6|7738.6|7753|7745.5|7736.6|7730.8|36
1637537100000|2021-11-21 23:25:00|7749|7739|7759.6|7749.6|7760.1|7752.7|7746.5|7739|9
1637537400000|2021-11-21 23:30:00|7759.5|7749.5|7751.1|7747.1|7767|7761.6|7750.1|7743.2|81
1637537700000|2021-11-21 23:35:00|7749.5|7746.7|7760.4|7757.6|7760.6|7757.6|7743|7736.1|217
1637538000000|2021-11-21 23:40:00|7760.2|7757.4|7763.9|7759.9|7774|7767.5|7759.4|7754.2|53
1637538300000|2021-11-21 23:45:00|7763.1|7759.1|7774.1|7770.1|7777|7770.2|7763|7756.2|52
1637538600000|2021-11-21 23:50:00|7773.5|7770.7|7780|7777.2|7781.5|7778.7|7773.5|7770.5|87
1637538900000|2021-11-21 23:55:00|7780.2|7777.4|7784|7781.2|7785.3|7781.6|7779.4|7774.6|37
1637539200000|2021-11-22 00:00:00|7784.4|7781.6|7769.8|7765.8|7784.4|7781.6|7769.3|7764.9|129
1637539500000|2021-11-22 00:05:00|7770.2|7766.2|7778.3|7775.5|7781.7|7777.1|7763|7758.9|197
1637539800000|2021-11-22 00:10:00|7779.8|7775.8|7775.6|7771.6|7780.4|7776.9|7766.1|7762.8|64
1637540100000|2021-11-22 00:15:00|7776|7772|7779.4|7775.4|7781.4|7778.6|7773.9|7769.5|40
1637540400000|2021-11-22 00:20:00|7779.6|7775.6|7771.4|7767.4|7782.4|7779.1|7770.9|7765.7|64
1637540700000|2021-11-22 00:25:00|7771.8|7767.8|7772.8|7768.8|7776.9|7773.5|7766.4|7762.9|34
1637541000000|2021-11-22 00:30:00|7776.3|7766.3|7774.5|7771.7|7778.7|7772.2|7769.2|7762.9|92
1637541300000|2021-11-22 00:35:00|7774.1|7771.3|7771.2|7767.2|7776.8|7773.9|7767.8|7763.3|47
1637541600000|2021-11-22 00:40:00|7770.7|7767.9|7775.3|7772.5|7775.4|7772.5|7769.7|7764.3|14
1637541900000|2021-11-22 00:45:00|7777.8|7773.8|7780.8|7776.8|7780.8|7776.9|7774.7|7771.3|16
1637542200000|2021-11-22 00:50:00|7779.9|7777.1|7785.7|7782.9|7788.8|7785.8|7779.9|7776.4|180
1637542500000|2021-11-22 00:55:00|7786.2|7783.4|7797.6|7794.8|7798.7|7795.2|7786|7783.2|129
1637542800000|2021-11-22 01:00:00|7798.1|7795.3|7793.3|7790.5|7810.1|7806.8|7782.6|7779.8|525
1637543100000|2021-11-22 01:05:00|7794|7790|7797.7|7793.7|7797.7|7794.8|7781.6|7778.7|287
1637543400000|2021-11-22 01:10:00|7796.6|7793.8|7799.1|7796.3|7799.1|7796.3|7781.6|7778.7|373
1637543700000|2021-11-22 01:15:00|7799.5|7796.7|7803.4|7800.6|7808.6|7805.8|7795.6|7792.8|123
1637544000000|2021-11-22 01:20:00|7804.1|7800.1|7820.1|7817.3|7822.7|7819.9|7802|7798.5|241
1637544300000|2021-11-22 01:25:00|7819.6|7816.8|7819.6|7816.8|7821.3|7818|7812|7808.7|199
1637544600000|2021-11-22 01:30:00|7819.8|7817|7830.6|7827.8|7832.1|7829.3|7814|7810.7|268
1637544900000|2021-11-22 01:35:00|7830.7|7827.9|7823|7820.2|7831.2|7828.4|7820|7816.7|46
1637545200000|2021-11-22 01:40:00|7822.6|7819.8|7817.1|7813.1|7824.2|7820.4|7811.5|7808.7|134
1637545500000|2021-11-22 01:45:00|7815.9|7811.9|7795.2|7792.4|7816.5|7813.7|7790.6|7787.7|175
1637545800000|2021-11-22 01:50:00|7795.7|7791.7|7786.6|7783.8|7795.7|7791.8|7786|7782.7|77
1637546100000|2021-11-22 01:55:00|7787.1|7783.1|7774.6|7771.8|7787.4|7784.2|7770.6|7767.7|216
1637546400000|2021-11-22 02:00:00|7774.3|7771.5|7777.5|7774.7|7778.4|7775.6|7761.9|7759.1|251
1637546700000|2021-11-22 02:05:00|7777.9|7775.1|7770.1|7767.3|7779.2|7776.4|7765.7|7762.8|210
1637547000000|2021-11-22 02:10:00|7770.9|7768.1|7774.2|7771.4|7776.5|7773.7|7769.9|7766.6|78
1637547300000|2021-11-22 02:15:00|7774.1|7771.3|7783.3|7780.5|7786.2|7783.4|7774.1|7771.3|86
1637547600000|2021-11-22 02:20:00|7783.8|7779.8|7786.7|7783.9|7788.2|7784.9|7779.3|7776.5|34
1637547900000|2021-11-22 02:25:00|7785.2|7782.4|7794.3|7791.5|7797.2|7794.4|7784.3|7781.5|98
1637548200000|2021-11-22 02:30:00|7793.7|7790.9|7782.3|7779.5|7794.7|7791.9|7779.2|7776.4|147
1637548500000|2021-11-22 02:35:00|7782.8|7778.8|7793.9|7791.1|7794.4|7791.1|7782.3|7778.8|51
1637548800000|2021-11-22 02:40:00|7794.3|7791.5|7785.9|7783.1|7797.2|7794.4|7784.4|7781.6|110
1637549100000|2021-11-22 02:45:00|7785.5|7782.7|7784.9|7782.1|7794.8|7791.5|7781.5|7778.7|35
1637549400000|2021-11-22 02:50:00|7785.3|7782.5|7780|7776|7787.9|7785.1|7778.4|7775.6|77
1637549700000|2021-11-22 02:55:00|7779.3|7776.5|7784.3|7781.5|7785.8|7782.5|7778.4|7775.6|227
1637550000000|2021-11-22 03:00:00|7784.2|7781.4|7782.5|7779.7|7784.2|7781.4|7776.3|7773.5|44
1637550300000|2021-11-22 03:05:00|7782.3|7779.5|7791.4|7788.6|7792.3|7789.5|7781.4|7778.6|64
1637550600000|2021-11-22 03:10:00|7790.5|7787.7|7795.4|7792.6|7796.3|7793.5|7790.5|7787.7|103
1637550900000|2021-11-22 03:15:00|7795.5|7792.7|7807.5|7804.7|7808.9|7806.1|7788.9|7786.1|224
1637551200000|2021-11-22 03:20:00|7808|7805.2|7808.3|7805.5|7809|7806|7801.9|7799|82
1637551500000|2021-11-22 03:25:00|7808.2|7805.4|7803.8|7801|7810.8|7808|7802.8|7800|251
1637551800000|2021-11-22 03:30:00|7803.9|7801.1|7812.3|7809.5|7815.7|7812.9|7803.8|7801|102
1637552100000|2021-11-22 03:35:00|7812.8|7810|7814.9|7810.9|7816.4|7813.6|7805.6|7802.3|132
1637552400000|2021-11-22 03:40:00|7814.5|7810.5|7817.8|7815|7817.9|7815.1|7812.8|7809.9|94
1637552700000|2021-11-22 03:45:00|7817.9|7815.1|7823.2|7820.4|7823.9|7821.1|7816.8|7814|157
1637553000000|2021-11-22 03:50:00|7823.1|7820.3|7824.6|7821.8|7827.5|7824.7|7822.7|7819.9|523
1637553300000|2021-11-22 03:55:00|7824.5|7821.7|7825.5|7822.7|7827.9|7825.1|7824.1|7821.3|25
1637553600000|2021-11-22 04:00:00|7825.4|7822.6|7828.6|7825.8|7830.1|7827.3|7824.5|7821.7|125
1637553900000|2021-11-22 04:05:00|7829.1|7826.3|7832.8|7830|7836.5|7833.7|7828.6|7825.8|1032
1637554200000|2021-11-22 04:10:00|7833.6|7830.8|7835|7832.2|7837.5|7834.2|7831|7828.2|172
1637554500000|2021-11-22 04:15:00|7834.2|7831.4|7828.6|7825.8|7834.5|7831.7|7825.1|7822.3|72
1637554800000|2021-11-22 04:20:00|7829|7826.2|7827|7824.2|7832.1|7829.2|7827|7824.2|19
1637555100000|2021-11-22 04:25:00|7826.8|7824|7823.9|7821.1|7829.9|7827.1|7822.4|7819.6|64
1637555400000|2021-11-22 04:30:00|7823.3|7820.5|7819|7816.2|7824.8|7822|7815.9|7813.1|19
1637555700000|2021-11-22 04:35:00|7818.9|7816.1|7810.4|7807.6|7820.5|7817.2|7808.9|7806.1|368
1637556000000|2021-11-22 04:40:00|7810.9|7806.9|7814.9|7812.1|7814.9|7812.1|7810.4|7806.9|33
1637556300000|2021-11-22 04:45:00|7815|7812.2|7817.3|7814.5|7817.4|7814.6|7814.9|7812.1|24
1637556600000|2021-11-22 04:50:00|7817|7814.2|7816.8|7814|7819.1|7816.2|7815.5|7812.4|7
1637556900000|2021-11-22 04:55:00|7817.2|7814.4|7813.8|7811|7817.3|7814.5|7813.8|7811|11
1637557200000|2021-11-22 05:00:00|7813.4|7810.6|7815.7|7812.9|7817.7|7814.9|7810.9|7808|88
1637557500000|2021-11-22 05:05:00|7815.9|7813.1|7817.1|7814.3|7817.8|7814.4|7812.7|7809.9|102
1637557800000|2021-11-22 05:10:00|7816.7|7813.9|7812.7|7809.9|7818.7|7815.9|7809.1|7806.3|54
1637558100000|2021-11-22 05:15:00|7813.5|7810.7|7812.1|7809.3|7814.2|7811.4|7806.1|7803.3|31
1637558400000|2021-11-22 05:20:00|7811.7|7808.9|7809.5|7806.7|7811.7|7808.9|7806.1|7803.3|41
1637558700000|2021-11-22 05:25:00|7811|7808.2|7813.7|7810.9|7813.7|7810.9|7810.5|7807.7|31
1637559000000|2021-11-22 05:30:00|7813.6|7810.8|7818.7|7815.9|7820.1|7817.3|7811.4|7808.6|160
1637559300000|2021-11-22 05:35:00|7819.1|7816.3|7807.7|7804.9|7819.1|7816.3|7804.1|7801.3|108
1637559600000|2021-11-22 05:40:00|7807.4|7804.6|7802.7|7799.9|7808.7|7805.9|7802.5|7799.7|39
1637559900000|2021-11-22 05:45:00|7803|7800.2|7794.1|7791.3|7805.5|7802.7|7792.5|7789.7|210
1637560200000|2021-11-22 05:50:00|7794.6|7791.8|7794|7791.2|7799.5|7796.7|7787.5|7784.7|106
1637560500000|2021-11-22 05:55:00|7794.5|7791.7|7798.6|7795.8|7803|7800.2|7792.6|7789.8|44
1637560800000|2021-11-22 06:00:00|7799.1|7795.1|7798|7795.2|7803.6|7800.8|7793.5|7790.7|147
1637561100000|2021-11-22 06:05:00|7797.6|7794.8|7793.5|7789.5|7800.1|7797.2|7793|7789.5|57
1637561400000|2021-11-22 06:10:00|7793|7790.2|7791.6|7788.8|7800.6|7797.8|7791.6|7788.8|103
1637561700000|2021-11-22 06:15:00|7792|7789.2|7801.1|7798.3|7801.1|7798.3|7788.5|7785.7|192
1637562000000|2021-11-22 06:20:00|7801.6|7798.8|7806|7803.2|7808.6|7805.8|7799.5|7796.7|64
1637562300000|2021-11-22 06:25:00|7806.5|7803.7|7811|7808.2|7812.5|7809.7|7803.5|7800.7|97
1637562600000|2021-11-22 06:30:00|7810.6|7807.8|7813.4|7810.6|7818.6|7815.8|7808.4|7805.6|123
1637562900000|2021-11-22 06:35:00|7813|7810.2|7814.7|7810.7|7828.4|7825.6|7813|7810.2|385
1637563200000|2021-11-22 06:40:00|7814.1|7811.3|7812.7|7809.9|7822.5|7819.7|7811.9|7809|271
1637563500000|2021-11-22 06:45:00|7812.3|7809.5|7811.3|7808.5|7812.3|7809.5|7807.8|7805|172
1637563800000|2021-11-22 06:50:00|7811.1|7808.3|7810.8|7808|7812.2|7809.4|7805.1|7801.8|84
1637564100000|2021-11-22 06:55:00|7810.7|7807.9|7806.1|7803.3|7813|7810.2|7806.1|7803.3|378
1637564400000|2021-11-22 07:00:00|7805.7|7802.9|7795.3|7792.5|7812.6|7809.8|7793.2|7790.4|885
1637564700000|2021-11-22 07:05:00|7795.2|7792.4|7798.1|7795.3|7803.3|7800.5|7789.1|7786.3|911
1637565000000|2021-11-22 07:10:00|7798.5|7795.7|7812.6|7809.8|7812.6|7809.8|7797.1|7794.3|118
1637565300000|2021-11-22 07:15:00|7813|7810.2|7818.1|7815.3|7818.1|7815.3|7811.1|7808.3|175
1637565600000|2021-11-22 07:20:00|7818.5|7815.7|7800.7|7797.9|7818.5|7815.7|7796.2|7793.4|606
1637565900000|2021-11-22 07:25:00|7801.1|7798.3|7801.9|7799.1|7806.1|7803.3|7798.4|7795.6|210
1637566200000|2021-11-22 07:30:00|7801.8|7799|7804.7|7801.9|7807.6|7804.8|7798.8|7796|924
1637566500000|2021-11-22 07:35:00|7804.1|7801.3|7822.7|7819.9|7825.7|7822.9|7804.1|7801.3|441
1637566800000|2021-11-22 07:40:00|7823|7820.2|7829.3|7826.5|7832.3|7829.5|7819.9|7817.1|563
1637567100000|2021-11-22 07:45:00|7828.9|7826.1|7834.9|7832.1|7836.5|7833.7|7826.2|7823.3|336
1637567400000|2021-11-22 07:50:00|7835.8|7833|7827|7824.2|7836.5|7833.7|7822.3|7819.5|745
1637567700000|2021-11-22 07:55:00|7826.9|7824.1|7819.5|7816.7|7827|7824.2|7817.9|7815.1|433
1637568000000|2021-11-22 08:00:00|7819.9|7817.1|7851.7|7848.9|7852.1|7849.3|7817.3|7814.5|1744
1637568300000|2021-11-22 08:05:00|7852.1|7849.3|7851.1|7848.3|7861.1|7858.3|7845.1|7842.3|1758
1637568600000|2021-11-22 08:10:00|7851.5|7848.7|7851.4|7848.6|7857.5|7854.7|7844.5|7841.7|516
1637568900000|2021-11-22 08:15:00|7851.5|7848.7|7863|7860.2|7869.5|7866.7|7848.9|7846.1|1648
1637569200000|2021-11-22 08:20:00|7862.6|7859.8|7858.2|7855.4|7868.5|7865.7|7855.7|7852.9|1306
1637569500000|2021-11-22 08:25:00|7858.7|7855.9|7864.6|7861.8|7869.1|7866.3|7851.7|7848.9|4740
1637569800000|2021-11-22 08:30:00|7864.9|7862.1|7882.7|7879.9|7883|7880.2|7861.9|7859.1|3992
1637570100000|2021-11-22 08:35:00|7882.6|7879.8|7893.7|7890.9|7904.2|7901.4|7878.5|7875.7|3185
1637570400000|2021-11-22 08:40:00|7894|7891.2|7898.6|7895.8|7903.4|7900.6|7889.8|7887|1039
1637570700000|2021-11-22 08:45:00|7898.7|7895.9|7897.6|7894.8|7903.8|7901|7893.5|7890.7|1336
1637571000000|2021-11-22 08:50:00|7897.7|7894.9|7877|7874.2|7898.7|7895.9|7867.4|7864.6|1796
1637571300000|2021-11-22 08:55:00|7877.5|7874.7|7879.6|7876.8|7879.6|7876.8|7870.1|7867.3|935
1637571600000|2021-11-22 09:00:00|7880|7877.2|7867.2|7864.4|7880.4|7877.6|7863.2|7860.4|2089
1637571900000|2021-11-22 09:05:00|7867.7|7864.9|7857|7854.2|7869.8|7867|7856.9|7854.1|1263
1637572200000|2021-11-22 09:10:00|7858|7855.2|7854.5|7851.7|7862.6|7859.8|7848|7845.2|1111
1637572500000|2021-11-22 09:15:00|7854.6|7851.8|7858.1|7855.3|7865.6|7862.8|7854.6|7851.8|438
1637572800000|2021-11-22 09:20:00|7857.3|7854.5|7867.7|7864.9|7873.7|7870.9|7857.1|7854.3|887
1637573100000|2021-11-22 09:25:00|7867.8|7865|7866.6|7863.8|7875.2|7872.4|7859|7856.2|836
1637573400000|2021-11-22 09:30:00|7866.4|7863.6|7863.4|7860.6|7870.1|7867.3|7858|7855.2|676
1637573700000|2021-11-22 09:35:00|7863.6|7860.8|7865.1|7862.3|7872.5|7869.7|7862.4|7859.6|267
1637574000000|2021-11-22 09:40:00|7865|7862.2|7863.9|7861.1|7866.6|7863.8|7859.9|7857.1|456
1637574300000|2021-11-22 09:45:00|7864.3|7861.5|7851.7|7848.9|7864.3|7861.5|7839.6|7836.8|1448
1637574600000|2021-11-22 09:50:00|7852.1|7849.3|7851.7|7848.9|7859.6|7856.8|7847.7|7844.9|1444
1637574900000|2021-11-22 09:55:00|7852.1|7849.3|7848.6|7845.8|7853.4|7850.6|7843.2|7840.4|1080
1637575200000|2021-11-22 10:00:00|7848.7|7845.9|7858.1|7855.3|7861.3|7858.5|7839|7836.2|994
1637575500000|2021-11-22 10:05:00|7857.7|7854.9|7854.9|7852.1|7866.3|7863.5|7851.8|7849|720
1637575800000|2021-11-22 10:10:00|7854.4|7851.6|7850.9|7848.1|7855|7852.2|7845.3|7842.5|470
1637576100000|2021-11-22 10:15:00|7852|7849.2|7849.4|7846.6|7854.5|7851.7|7839.3|7836.5|977
1637576400000|2021-11-22 10:20:00|7849.3|7846.5|7854.4|7851.6|7854.9|7852.1|7844.9|7842.1|393
1637576700000|2021-11-22 10:25:00|7855.8|7853|7861.9|7859.1|7861.9|7859.1|7848.8|7846|447
1637577000000|2021-11-22 10:30:00|7862.8|7860|7858|7855.2|7866.6|7863.1|7857.8|7855|504
1637577300000|2021-11-22 10:35:00|7858.5|7855.7|7847.4|7844.6|7859|7856.2|7845|7842.2|1323
1637577600000|2021-11-22 10:40:00|7847.2|7844.4|7849.8|7847|7851.9|7849.1|7842.3|7839.5|830
1637577900000|2021-11-22 10:45:00|7850.2|7847.4|7836.1|7833.3|7852.7|7849.9|7835.5|7832.7|241
1637578200000|2021-11-22 10:50:00|7836|7833.2|7827.6|7824.8|7837.2|7833.2|7817.6|7814.8|1746
1637578500000|2021-11-22 10:55:00|7828.4|7825.6|7833.9|7831.1|7838.9|7836.1|7821.1|7818.3|1232
1637578800000|2021-11-22 11:00:00|7834|7831.2|7832|7829.2|7836|7833.2|7827.4|7824.6|818
1637579100000|2021-11-22 11:05:00|7831.9|7829.1|7860.5|7857.7|7862.2|7859.4|7825.9|7823.1|686
1637579400000|2021-11-22 11:10:00|7860|7857.2|7853.9|7851.1|7860|7857.2|7851.5|7848.7|695
1637579700000|2021-11-22 11:15:00|7854.3|7851.5|7855.7|7852.9|7857.3|7854.5|7844.3|7841.5|446
1637580000000|2021-11-22 11:20:00|7855.3|7852.5|7844.3|7841.5|7857.4|7854.6|7841.8|7839|404
1637580300000|2021-11-22 11:25:00|7843.5|7840.7|7836.5|7833.7|7845.9|7843.1|7834.4|7831.6|691
1637580600000|2021-11-22 11:30:00|7836.4|7833.6|7845.3|7842.5|7850|7847.2|7832.9|7830.1|322
1637580900000|2021-11-22 11:35:00|7845.5|7842.7|7845.4|7842.6|7852.5|7849.7|7838.2|7835.4|703
1637581200000|2021-11-22 11:40:00|7845.3|7842.5|7845.3|7842.5|7849.3|7846.5|7842.8|7840|447
1637581500000|2021-11-22 11:45:00|7845.2|7842.4|7838.1|7835.3|7852.9|7850.1|7834|7831.2|815
1637581800000|2021-11-22 11:50:00|7837.7|7834.9|7787.1|7784.3|7848.2|7845.4|7764.8|7762|3258
1637582100000|2021-11-22 11:55:00|7787.2|7784.4|7774.7|7771.9|7790.7|7787.9|7762.2|7759.4|3830
1637582400000|2021-11-22 12:00:00|7774.6|7771.8|7811.9|7809.1|7816.5|7813.7|7773.7|7770.9|1832
1637582700000|2021-11-22 12:05:00|7811.5|7808.7|7819.4|7816.6|7831|7828.2|7811.5|7808.7|691
1637583000000|2021-11-22 12:10:00|7819.5|7816.7|7829.4|7826.6|7845.5|7842.7|7817.9|7815.1|993
1637583300000|2021-11-22 12:15:00|7829|7826.2|7815|7812.2|7830.6|7827.8|7815|7812.2|1020
1637583600000|2021-11-22 12:20:00|7814.5|7811.7|7798.9|7796.1|7820.5|7817.7|7797.9|7795.1|763
1637583900000|2021-11-22 12:25:00|7798.8|7796|7810.1|7807.3|7810.5|7807.7|7797.5|7793.8|813
1637584200000|2021-11-22 12:30:00|7809.8|7807|7815.1|7812.3|7829.1|7826.3|7804.4|7801.6|1515
1637584500000|2021-11-22 12:35:00|7814.3|7811.5|7810.9|7808.1|7819.8|7817|7810.3|7807.5|387
1637584800000|2021-11-22 12:40:00|7811.7|7808.9|7818.1|7815.3|7823|7820.2|7796.3|7793.5|1048
1637585100000|2021-11-22 12:45:00|7818|7815.2|7820|7817.2|7821|7818.2|7813.1|7810.3|322
1637585400000|2021-11-22 12:50:00|7819.2|7816.4|7813.8|7811|7820.9|7818.1|7813.4|7810.6|768
1637585700000|2021-11-22 12:55:00|7814.2|7811.4|7807.8|7805|7819.4|7816.6|7800.4|7797.6|408
1637586000000|2021-11-22 13:00:00|7807.9|7805.1|7800.9|7798.1|7810.9|7808.1|7791.3|7788.5|660
1637586300000|2021-11-22 13:05:00|7801.8|7799|7798|7795.2|7814.3|7811.5|7797.8|7795|776
1637586600000|2021-11-22 13:10:00|7798.1|7795.3|7802.4|7799.6|7827|7824.2|7783.5|7778.6|3508
1637586900000|2021-11-22 13:15:00|7802|7799.2|7780.8|7778|7807.9|7805.1|7773.8|7767.9|2103
1637587200000|2021-11-22 13:20:00|7780.7|7777.9|7787.7|7784.9|7792.8|7790|7773.8|7771|826
1637587500000|2021-11-22 13:25:00|7787.9|7785.1|7787.7|7784.9|7797.7|7794.9|7779.8|7777|758
1637587800000|2021-11-22 13:30:00|7787.3|7784.5|7805.4|7802.6|7819.9|7817.1|7785.8|7783|1338
1637588100000|2021-11-22 13:35:00|7807.8|7805|7820.9|7818.1|7825.5|7822.7|7804.7|7801.9|1245
1637588400000|2021-11-22 13:40:00|7820.1|7817.3|7819.4|7816.6|7830.1|7827.3|7806.4|7803.6|2893
1637588700000|2021-11-22 13:45:00|7819.3|7816.5|7830.9|7828.1|7834.3|7831.5|7804.8|7802|1165
1637589000000|2021-11-22 13:50:00|7831|7828.2|7828.8|7826|7835.4|7832.6|7821.7|7818.9|1360
1637589300000|2021-11-22 13:55:00|7829.2|7826.4|7816.2|7813.4|7832.1|7829.3|7816.1|7813.3|585
1637589600000|2021-11-22 14:00:00|7816.7|7813.9|7786.7|7783.9|7816.7|7813.9|7768.1|7765.3|4994
1637589900000|2021-11-22 14:05:00|7786.6|7783.8|7784.8|7782|7791.1|7788.3|7770.8|7768|1566
1637590200000|2021-11-22 14:10:00|7783.9|7781.1|7773.7|7770.9|7789.3|7786.5|7772.2|7769.4|1915
1637590500000|2021-11-22 14:15:00|7772.7|7769.9|7769.7|7766.9|7776.7|7773.9|7760.4|7756.8|1740
1637590800000|2021-11-22 14:20:00|7769.6|7766.8|7776.9|7774.1|7784.8|7782|7754.7|7751.9|3568
1637591100000|2021-11-22 14:25:00|7777.3|7774.5|7820.3|7817.5|7824|7821.2|7774.8|7772|8548
1637591400000|2021-11-22 14:30:00|7820.7|7817.9|7841.1|7838.3|7845.2|7842.4|7817.1|7814.3|5164
1637591700000|2021-11-22 14:35:00|7841.2|7838.4|7853.6|7850.8|7859.4|7855.6|7839|7836.2|3300
1637592000000|2021-11-22 14:40:00|7853.1|7850.3|7868.6|7865.8|7875.7|7872.3|7842.6|7839.8|2239
1637592300000|2021-11-22 14:45:00|7869|7866.2|7853.9|7851.1|7875.5|7872.7|7839.8|7837|4584
1637592600000|2021-11-22 14:50:00|7854|7851.2|7839.4|7836.6|7855|7852.2|7829.6|7826.8|2831
1637592900000|2021-11-22 14:55:00|7839.8|7837|7821.7|7818.9|7841.9|7839|7808.7|7805.9|2040
1637593200000|2021-11-22 15:00:00|7821.2|7818.4|7843.4|7840.6|7845.2|7842.4|7819.3|7816.5|1272
1637593500000|2021-11-22 15:05:00|7844.8|7842|7849.8|7847|7855.2|7852.4|7835.4|7832.6|838
1637593800000|2021-11-22 15:10:00|7850.2|7847.4|7832.8|7830|7855.1|7852.3|7830.8|7828|2251
1637594100000|2021-11-22 15:15:00|7833.3|7830.5|7863.9|7861.1|7896.2|7889.6|7825.1|7822.3|10749
1637594400000|2021-11-22 15:20:00|7863.7|7860.9|7872.4|7869.6|7885.5|7882.7|7862.4|7859.6|2044
1637594700000|2021-11-22 15:25:00|7872.6|7869.8|7867.8|7865|7885.6|7882.8|7864.8|7862|1514
1637595000000|2021-11-22 15:30:00|7867.7|7864.9|7882|7879.2|7885|7882.2|7867.7|7864.9|863
1637595300000|2021-11-22 15:35:00|7882.1|7879.3|7904.1|7901.3|7911.6|7908.8|7881|7878.2|3858
1637595600000|2021-11-22 15:40:00|7903.7|7900.9|7924|7921.2|7924|7921.2|7896.1|7893.3|2065
1637595900000|2021-11-22 15:45:00|7924.1|7921.3|7907.8|7905|7935.7|7932.9|7906.8|7904|3571
1637596200000|2021-11-22 15:50:00|7908.1|7905.3|7907.7|7904.9|7915.9|7913.1|7899.6|7896.8|2113
1637596500000|2021-11-22 15:55:00|7908.2|7905.4|7912.8|7910|7925.7|7922.9|7908.2|7905.4|1584
1637596800000|2021-11-22 16:00:00|7912.9|7910.1|7914.2|7911.4|7920.3|7917.5|7907.7|7904.9|1547
1637597100000|2021-11-22 16:05:00|7914.7|7911.9|7914.7|7911.9|7925.3|7922.5|7910.2|7907.4|1283
1637597400000|2021-11-22 16:10:00|7915.1|7912.3|7927.1|7924.3|7928.5|7925.7|7914.5|7911.7|2532
1637597700000|2021-11-22 16:15:00|7928.1|7925.3|7927.9|7925.1|7928.5|7925.7|7915.1|7912.3|2028
1637598000000|2021-11-22 16:20:00|7927.1|7924.3|7925.2|7922.4|7928.5|7925.7|7916.1|7913.3|1851
1637598300000|2021-11-22 16:25:00|7926|7923.2|7935.9|7933.1|7940.7|7937.9|7920.5|7917.7|5397
1637598600000|2021-11-22 16:30:00|7936.3|7932.3|7936.1|7933.3|7938.1|7935.3|7916.5|7913.7|3329
1637598900000|2021-11-22 16:35:00|7936.7|7933.9|7942|7939.2|7948.1|7945.3|7935.7|7932.9|5590
1637599200000|2021-11-22 16:40:00|7941.9|7939.1|7891.6|7888.8|7941.9|7939.1|7847.6|7844.8|10703
1637599500000|2021-11-22 16:45:00|7892.4|7889.6|7913.6|7910.8|7915.7|7912.2|7871.6|7868.8|4635
1637599800000|2021-11-22 16:50:00|7914.6|7911.8|7888.5|7885.7|7915.6|7912.8|7886.9|7884.1|3203
1637600100000|2021-11-22 16:55:00|7888.4|7885.6|7875.5|7872.7|7890.1|7887.3|7868.2|7865.4|2891
1637600400000|2021-11-22 17:00:00|7875.8|7873|7874.8|7872|7878|7875.2|7866.6|7863.8|2451
1637600700000|2021-11-22 17:05:00|7875|7872.2|7870.9|7868.1|7890.6|7887.7|7870.8|7868|1009
1637601000000|2021-11-22 17:10:00|7871.3|7868.5|7865.4|7862.6|7881.9|7879.1|7865.3|7862.5|880
1637601300000|2021-11-22 17:15:00|7866.8|7864|7874.3|7871.5|7881.4|7878.6|7863.4|7860.6|1548
1637601600000|2021-11-22 17:20:00|7874.4|7871.6|7902.4|7899.6|7906.9|7904.1|7870.4|7867.6|2691
1637601900000|2021-11-22 17:25:00|7902.8|7900|7898.4|7895.6|7924.3|7921.5|7891.3|7888.4|1984
1637602200000|2021-11-22 17:30:00|7898.8|7896|7899.7|7896.9|7908.2|7905.4|7895.4|7892.6|657
1637602500000|2021-11-22 17:35:00|7900.1|7897.3|7890.3|7887.5|7900.7|7897.9|7888.7|7885.9|1917
1637602800000|2021-11-22 17:40:00|7890.2|7887.4|7899|7896.2|7904.9|7902.1|7890.2|7887.4|5598
1637603100000|2021-11-22 17:45:00|7898.6|7895.8|7888|7885.2|7901.7|7898.9|7887.4|7884.6|2378
1637603400000|2021-11-22 17:50:00|7888.4|7885.6|7877.2|7874.4|7889.5|7886.7|7875.7|7872.9|867
1637603700000|2021-11-22 17:55:00|7877.6|7874.8|7870|7867.2|7881.6|7878.8|7867.2|7864.4|1872
1637604000000|2021-11-22 18:00:00|7869.9|7867.1|7882.7|7879.9|7885.6|7882.8|7865.4|7862.6|1271
1637604300000|2021-11-22 18:05:00|7882.2|7879.4|7888|7885.2|7892.6|7889.8|7879.6|7876.8|1496
1637604600000|2021-11-22 18:10:00|7887.4|7884.6|7897.3|7894.5|7903.4|7900.6|7882.4|7879.6|1367
1637604900000|2021-11-22 18:15:00|7896.4|7893.6|7895.3|7892.5|7898.8|7896|7888.4|7885.6|1320
1637605200000|2021-11-22 18:20:00|7894.3|7891.5|7891.7|7888.9|7899.3|7896.5|7886.7|7883.9|882
1637605500000|2021-11-22 18:25:00|7891.9|7889.1|7906.7|7903.9|7908.6|7905.8|7891.2|7888.4|1866
1637605800000|2021-11-22 18:30:00|7906.8|7904|7920.1|7917.3|7923.3|7920.5|7905.8|7903|1067
1637606100000|2021-11-22 18:35:00|7920.6|7917.8|7918.1|7915.3|7921.5|7918.7|7912.1|7909.3|554
1637606400000|2021-11-22 18:40:00|7918.2|7915.4|7920.5|7917.7|7921.5|7918.7|7917.1|7914.3|1377
1637606700000|2021-11-22 18:45:00|7920.6|7917.8|7915.7|7912.9|7921.5|7918.7|7914.2|7911.4|883
1637607000000|2021-11-22 18:50:00|7916.2|7913.4|7909.2|7906.4|7920.7|7917.9|7907.6|7904.8|1263
1637607300000|2021-11-22 18:55:00|7909.1|7906.3|7917.1|7914.3|7917.1|7914.3|7909.1|7906.3|1354
1637607600000|2021-11-22 19:00:00|7917.5|7914.7|7918.1|7915.3|7921.5|7918.7|7913|7910.2|712
1637607900000|2021-11-22 19:05:00|7918|7915.2|7909.5|7906.7|7919|7916.2|7908.5|7905.7|1308
1637608200000|2021-11-22 19:10:00|7909.9|7907.1|7908|7905.2|7912.4|7909.6|7894.3|7890.9|1714
1637608500000|2021-11-22 19:15:00|7907.5|7904.7|7907.1|7904.3|7910.2|7907.4|7901.9|7899.1|1471
1637608800000|2021-11-22 19:20:00|7906.9|7904.1|7915|7912.2|7917.7|7914.9|7904|7901.2|1882
1637609100000|2021-11-22 19:25:00|7914.6|7911.8|7913.4|7910.6|7919.8|7917|7911.6|7908.8|7161
1637609400000|2021-11-22 19:30:00|7913.8|7911|7919.8|7917|7923.9|7921.1|7913.4|7910.6|2157
1637609700000|2021-11-22 19:35:00|7918.8|7916|7912.8|7910|7920.4|7917.6|7912.4|7909.6|1263
1637610000000|2021-11-22 19:40:00|7912.4|7909.6|7910.8|7908|7916.8|7914|7910.3|7907.5|584
1637610300000|2021-11-22 19:45:00|7910.9|7908.1|7913.8|7911|7914.8|7912|7905.8|7903|601
1637610600000|2021-11-22 19:50:00|7914.3|7911.5|7914.6|7911.8|7914.8|7912|7910.9|7908.1|865
1637610900000|2021-11-22 19:55:00|7913.8|7911|7907.4|7904.6|7914.2|7911.4|7907.4|7904.6|718
1637611200000|2021-11-22 20:00:00|7907.8|7905|7905.3|7902.5|7910.3|7907.5|7902.4|7899.6|354
1637611500000|2021-11-22 20:05:00|7904.9|7902.1|7905.9|7903.1|7908.3|7905.5|7904.4|7901.6|260
1637611800000|2021-11-22 20:10:00|7904.9|7902.1|7901.8|7899|7907.8|7905|7901.8|7899|146
1637612100000|2021-11-22 20:15:00|7901.4|7898.6|7898.8|7896|7901.4|7898.6|7896.5|7893.7|88
1637612400000|2021-11-22 20:20:00|7898.9|7896.1|7897.5|7894.7|7900.5|7897.7|7896|7893.2|541
1637612700000|2021-11-22 20:25:00|7897.6|7894.8|7891.4|7888.6|7898.5|7895.7|7890.4|7887.6|149
1637613000000|2021-11-22 20:30:00|7891|7888.2|7893.4|7890.6|7894.5|7891.7|7891|7888.2|103
1637613300000|2021-11-22 20:35:00|7893.3|7890.5|7892.3|7889.5|7894.5|7891.7|7891.4|7888.6|137
1637613600000|2021-11-22 20:40:00|7891.5|7888.7|7887.9|7885.1|7893.4|7890.6|7887.8|7885|58
1637613900000|2021-11-22 20:45:00|7888.3|7885.5|7884.5|7881.7|7888.4|7885.6|7883.4|7880.6|132
1637614200000|2021-11-22 20:50:00|7884.4|7881.6|7876.9|7874.1|7884.5|7881.7|7876.1|7873.3|160
1637614500000|2021-11-22 20:55:00|7876.5|7873.7|7875.5|7872.7|7877.5|7874.7|7871.9|7869.1|144
1637614800000|2021-11-22 21:00:00|7875.4|7872.6|7873.6|7870.8|7875.5|7872.7|7872.1|7869.3|49
1637615100000|2021-11-22 21:05:00|7873.5|7870.7|7880.5|7877.7|7880.5|7877.7|7872.5|7869.7|83
1637615400000|2021-11-22 21:10:00|7881.1|7878.3|7880.4|7877.6|7881.4|7878.6|7876.9|7874.1|231
1637615700000|2021-11-22 21:15:00|7879.4|7876.6|7879.4|7876.6|7881.5|7878.7|7878.9|7876.1|96
1637616000000|2021-11-22 21:20:00|7879.6|7876.8|7879.5|7876.7|7881.4|7878.6|7878.4|7875.6|45
1637616300000|2021-11-22 21:25:00|7879.6|7876.8|7873.5|7870.7|7880.1|7876.8|7873.5|7870.7|50
1637616600000|2021-11-22 21:30:00|7873.4|7870.6|7877.4|7874.6|7877.4|7874.6|7873.4|7870.6|63
1637616900000|2021-11-22 21:35:00|7875.8|7873|7876.4|7873.6|7878.9|7876.1|7874.5|7871.7|192
1637617200000|2021-11-22 21:40:00|7876.9|7874.1|7880.1|7877.3|7880.5|7877.7|7876.9|7874|3
1637617500000|2021-11-22 21:45:00|7880.5|7877.7|7883.5|7880.7|7887.6|7884.6|7879.5|7876.7|144
1637617800000|2021-11-22 21:50:00|7883.1|7880.3|7893.2|7889.2|7896.7|7889.6|7880.1|7877.2|140
1637618100000|2021-11-22 21:55:00|7892.7|7889.9|7895.1|7892.3|7897.2|7893.3|7890.5|7883.7|159
1637618400000|2021-11-22 22:00:00|7895.6|7891.6|7901.2|7891.2|7901.7|7891.7|7895.6|7888.7|0
1637618700000|2021-11-22 22:05:00|7900.7|7890.7|7899.8|7889.8|7900.8|7890.8|7899.7|7889.7|2
1637619000000|2021-11-22 22:10:00|7899.7|7889.7|7900.3|7890.3|7900.3|7890.3|7899.7|7889.7|0
1637619300000|2021-11-22 22:15:00|7900.7|7890.7|7904.1|7894.1|7904.1|7894.1|7900.7|7890.7|3
1637619600000|2021-11-22 22:20:00|7904.2|7894.2|7905.1|7895.1|7905.1|7895.1|7903.1|7893.1|1
1637619900000|2021-11-22 22:25:00|7904.6|7894.6|7905.1|7895.1|7905.1|7895.1|7904.6|7894.6|0
1637620500000|2021-11-22 22:35:00|7904.6|7894.6|7905|7895|7905.1|7895.1|7904.5|7894.5|0
1637620800000|2021-11-22 22:40:00|7905.5|7895.5|7901.4|7898.6|7906|7900.6|7901.4|7895.5|5
1637621100000|2021-11-22 22:45:00|||||||||4
1637621400000|2021-11-22 22:50:00|7904.8|7894.8|7901.4|7891.4|7904.8|7894.8|7901.4|7891.4|5
1637621700000|2021-11-22 22:55:00|7901|7891|7895.9|7885.9|7901|7891|7895.9|7885.9|3
1637629200000|2021-11-23 01:00:00|7898.8|7888.8|7898.7|7894.7|7908.3|7905|7887|7881|813
1637629500000|2021-11-23 01:05:00|7898.2|7895.4|7878.2|7875.4|7901.7|7898.2|7875.2|7872.1|440
1637629800000|2021-11-23 01:10:00|7879.1|7875.1|7873|7870.2|7882.3|7879.4|7873|7869.9|67
1637630100000|2021-11-23 01:15:00|7873.4|7870.6|7872.4|7869.6|7874.9|7871.6|7867.4|7864.6|170
1637630400000|2021-11-23 01:20:00|7872|7869.2|7874.6|7871.8|7879.5|7876.2|7870.5|7867.6|89
1637630700000|2021-11-23 01:25:00|7875.3|7871.3|7883.6|7880.8|7886.3|7882.9|7873.6|7870.3|58
1637631000000|2021-11-23 01:30:00|7883.7|7880.9|7890.6|7887.8|7892.1|7889.3|7880.6|7877.8|70
1637631300000|2021-11-23 01:35:00|7890.8|7888|7896.5|7893.7|7898.5|7895.7|7889.5|7886.7|231
1637631600000|2021-11-23 01:40:00|7896.4|7893.6|7882.5|7879.7|7897.5|7894.6|7881.9|7879|100
1637631900000|2021-11-23 01:45:00|7883.4|7880.6|7888.5|7885.7|7889.4|7886.6|7882.4|7879.6|59
1637632200000|2021-11-23 01:50:00|7888.4|7885.6|7897.4|7894.6|7897.9|7895.1|7888.4|7885.6|141
1637632500000|2021-11-23 01:55:00|7896.9|7894.1|7893.9|7891.1|7897.4|7894.6|7885.6|7882.8|25
1637632800000|2021-11-23 02:00:00|7894.5|7891.7|7892.3|7889.5|7895.9|7892.9|7887.5|7884.2|219
1637633100000|2021-11-23 02:05:00|7893|7889|7895.9|7893.1|7898.7|7895.9|7891.7|7888.4|76
1637633400000|2021-11-23 02:10:00|7896.4|7892.4|7894.9|7892.1|7898.8|7895.5|7894.7|7891.4|301
1637633700000|2021-11-23 02:15:00|7895.3|7892.5|7885.7|7882.9|7895.4|7892.6|7885.4|7882.6|25
1637634000000|2021-11-23 02:20:00|7885.3|7882.5|7889.8|7885.8|7893.8|7890.5|7885.3|7882.5|12
1637634300000|2021-11-23 02:25:00|7887.3|7884.5|7883.9|7879.9|7888.3|7885.5|7882.7|7879.3|6
1637634600000|2021-11-23 02:30:00|7883.8|7881|7884.7|7881.9|7888.9|7885.6|7881.7|7878.9|75
1637634900000|2021-11-23 02:35:00|7885.1|7882.3|7888|7885.2|7889.3|7886.5|7882.8|7879.5|16
1637635200000|2021-11-23 02:40:00|7888.9|7886.1|7884|7881.2|7892.8|7890|7882.6|7879.8|490
1637635500000|2021-11-23 02:45:00|7883.5|7880.7|7875.8|7873|7884.1|7880.8|7873.8|7871|123
1637635800000|2021-11-23 02:50:00|7875.9|7873.1|7874|7871.2|7877.1|7874.3|7870|7867.2|235
1637636100000|2021-11-23 02:55:00|7874.2|7871.4|7885.6|7882.8|7886|7883.2|7873.9|7871.1|597
1637636400000|2021-11-23 03:00:00|7885|7882.2|7885|7882.2|7890.1|7887.3|7882|7879.2|92
1637636700000|2021-11-23 03:05:00|7884.6|7881.8|7879.1|7876.3|7885|7882.2|7878|7875.1|333
1637637000000|2021-11-23 03:10:00|7878.7|7875.9|7882.5|7879.7|7882.5|7879.7|7874.2|7871.4|320
1637637300000|2021-11-23 03:15:00|7882.4|7879.6|7888.1|7885.3|7889.9|7887.1|7880.9|7878.1|49
1637637600000|2021-11-23 03:20:00|7888.6|7884.6|7884.9|7882.1|7890.4|7887.6|7884.9|7882.1|52
1637637900000|2021-11-23 03:25:00|7885.5|7882.7|7889.7|7886.9|7893.8|7890.9|7883.9|7881.1|200
1637638200000|2021-11-23 03:30:00|7889.2|7886.4|7884.7|7881.9|7889.9|7887.1|7883.1|7880.2|89
1637638500000|2021-11-23 03:35:00|7883.7|7880.9|7882.4|7879.6|7885.2|7881.9|7880.5|7877.7|209
1637638800000|2021-11-23 03:40:00|7882.5|7879.7|7881|7878.2|7883.1|7880.2|7877.5|7874.7|94
1637639100000|2021-11-23 03:45:00|7880.5|7877.7|7878.7|7875.9|7881.9|7879.1|7877.7|7874.9|46
1637639400000|2021-11-23 03:50:00|7879.1|7876.3|7880.5|7877.7|7880.6|7877.8|7876.7|7873.9|18
1637639700000|2021-11-23 03:55:00|7880.1|7877.3|7873.1|7870.3|7880.1|7877.3|7872.5|7869.7|15
1637640000000|2021-11-23 04:00:00|7873.5|7870.7|7876.7|7873.9|7878.7|7875.9|7872.5|7869.7|19
1637640300000|2021-11-23 04:05:00|7877.3|7874.5|7873.5|7870.7|7879.5|7876.7|7873.5|7870.7|32
1637640600000|2021-11-23 04:10:00|7873.7|7870.9|7875.7|7872.9|7877.6|7874.3|7873.7|7870.9|59
1637640900000|2021-11-23 04:15:00|7875.8|7873|7875.7|7872.9|7877.2|7873.9|7874.7|7871.9|54
1637641200000|2021-11-23 04:20:00|7874.8|7872|7874.2|7871.4|7875.8|7872.5|7873.7|7870.9|2
1637641500000|2021-11-23 04:25:00|7874.3|7871.5|7873.8|7871|7875.7|7872.9|7873.3|7870.5|5
1637641800000|2021-11-23 04:30:00|7873.7|7870.9|7868.2|7865.4|7874.2|7871.4|7867.1|7864.3|11
1637642100000|2021-11-23 04:35:00|7868.8|7866|7872.2|7869.4|7872.8|7870|7868.7|7865.9|17
1637642400000|2021-11-23 04:40:00|7871.8|7869|7870.7|7867.9|7873.7|7870.9|7869.5|7866.7|126
1637642700000|2021-11-23 04:45:00|7871.1|7868.3|7871.8|7869|7873.7|7870.9|7871.1|7868.3|5
1637643000000|2021-11-23 04:50:00|7871.6|7868.8|7871.2|7868.4|7875.1|7872.3|7870.1|7867.3|56
1637643300000|2021-11-23 04:55:00|7871.3|7868.5|7873.2|7870.4|7875|7872.2|7871.3|7868.5|9
1637643600000|2021-11-23 05:00:00|7873.3|7870.5|7873.8|7871|7877.7|7874.9|7872.6|7869.3|27
1637643900000|2021-11-23 05:05:00|7874.3|7870.3|7872.6|7869.8|7874.6|7871.8|7870.1|7867.3|31
1637644200000|2021-11-23 05:10:00|7872|7869.2|7870.6|7867.8|7872.1|7869.3|7870.1|7867.3|2
1637644500000|2021-11-23 05:15:00|7870.5|7867.7|7868.6|7865.8|7872.1|7869.3|7868.5|7865.7|23
1637644800000|2021-11-23 05:20:00|7868.7|7865.9|7872.1|7869.3|7872.6|7869.8|7868.7|7865.9|8
1637645100000|2021-11-23 05:25:00|7872.6|7869.8|7862.1|7859.3|7874.1|7871.3|7859.6|7856.8|88
1637645400000|2021-11-23 05:30:00|7862.5|7859.7|7862.4|7859.6|7866.9|7864.1|7862.1|7859|208
1637645700000|2021-11-23 05:35:00|7863.4|7860.6|7861.4|7858.6|7866.9|7864.1|7861.4|7858.6|146
1637646000000|2021-11-23 05:40:00|7861.5|7858.7|7840.6|7837.8|7864.9|7862.1|7839.7|7836.9|276
1637646300000|2021-11-23 05:45:00|7841.1|7838.3|7842|7839.2|7851.6|7848.8|7840|7837.2|325
1637646600000|2021-11-23 05:50:00|7842.5|7839.7|7834.2|7831.4|7842.5|7839.7|7832.5|7829.7|185
1637646900000|2021-11-23 05:55:00|7834.3|7831.5|7844|7841.2|7846|7843.2|7833.4|7830.3|462
1637647200000|2021-11-23 06:00:00|7843|7840.2|7841.8|7839|7847.1|7844.2|7838.6|7835.7|73
1637647500000|2021-11-23 06:05:00|7840.8|7838|7846.8|7844|7848|7845.2|7840.8|7837.5|84
1637647800000|2021-11-23 06:10:00|7846|7843.2|7850.9|7848.1|7856.5|7853|7845.3|7842.5|262
1637648100000|2021-11-23 06:15:00|7851.5|7847.5|7840.4|7837.6|7851.5|7848.1|7840.4|7837.6|46
1637648400000|2021-11-23 06:20:00|7839.9|7837.1|7847.3|7844.5|7848.4|7845.5|7839.8|7837|168
1637648700000|2021-11-23 06:25:00|7846.9|7844.1|7850.1|7847.3|7852.6|7849.7|7845.9|7843.1|143
1637649000000|2021-11-23 06:30:00|7850.6|7847.8|7852.7|7849.9|7856.2|7853.4|7848.9|7846.1|129
1637649300000|2021-11-23 06:35:00|7852.3|7849.5|7845|7842.2|7853.4|7850.6|7843.9|7841.1|177
1637649600000|2021-11-23 06:40:00|7845.6|7841.6|7849.3|7846.5|7852|7848.7|7845.6|7841.6|154
1637649900000|2021-11-23 06:45:00|7848.5|7845.7|7855.1|7852.3|7860.9|7858.1|7848.5|7845.7|432
1637650200000|2021-11-23 06:50:00|7854.5|7851.7|7850.9|7848.1|7855.2|7851.7|7846.4|7843.6|457
1637650500000|2021-11-23 06:55:00|7851|7848.2|7854.4|7851.6|7856.8|7854|7848|7845.2|100
1637650800000|2021-11-23 07:00:00|7854|7851.2|7850.9|7848.1|7854.7|7851.9|7845.3|7842.5|118
1637651100000|2021-11-23 07:05:00|7851.3|7848.5|7846.5|7843.7|7852|7848.5|7841.9|7839.1|100
1637651400000|2021-11-23 07:10:00|7844.9|7842.1|7833.3|7830.5|7845.4|7842.5|7831.8|7829|341
1637651700000|2021-11-23 07:15:00|7833.4|7830.6|7845.8|7843|7847.8|7845|7828.7|7825.9|240
1637652000000|2021-11-23 07:20:00|7846.7|7843.9|7845.2|7842.4|7848.8|7846|7843.7|7840.9|162
1637652300000|2021-11-23 07:25:00|7844.7|7841.9|7855.7|7852.9|7857.7|7854.9|7844.2|7841.4|227
1637652600000|2021-11-23 07:30:00|7856.7|7853.9|7866.7|7863.9|7867.2|7864.4|7854.7|7851.9|837
1637652900000|2021-11-23 07:35:00|7866.3|7863.5|7850.8|7848|7871.1|7868.3|7848.2|7845.3|434
1637653200000|2021-11-23 07:40:00|7849.8|7847|7856.8|7854|7858.3|7855.5|7849.8|7847|132
1637653500000|2021-11-23 07:45:00|7856.9|7854.1|7862.9|7860.1|7875.8|7873|7851.8|7849|1040
1637653800000|2021-11-23 07:50:00|7862.4|7859.6|7864.3|7861.5|7868.8|7866|7861.9|7859.1|95
1637654100000|2021-11-23 07:55:00|7864.4|7861.6|7862.9|7860.1|7867.3|7864.5|7860.9|7858.1|115
1637654400000|2021-11-23 08:00:00|7860.9|7858.1|7871.8|7869|7881.9|7879|7846.4|7842.9|1492
1637654700000|2021-11-23 08:05:00|7871.9|7869.1|7869.7|7866.9|7871.9|7869.1|7852.9|7850.1|1463
1637655000000|2021-11-23 08:10:00|7870.1|7867.3|7872.1|7869.3|7879.1|7876.3|7868.6|7865.8|360
1637655300000|2021-11-23 08:15:00|7871.7|7868.9|7853|7850.2|7881.1|7878.3|7851.3|7848.5|826
1637655600000|2021-11-23 08:20:00|7853.1|7850.3|7846.6|7843.8|7858.7|7855.9|7819.3|7816.5|2772
1637655900000|2021-11-23 08:25:00|7846.7|7843.9|7852.8|7850|7855.4|7852.6|7837.7|7834.9|4219
1637656200000|2021-11-23 08:30:00|7852.3|7849.5|7844.8|7842|7857.8|7855|7844.4|7841.6|3265
1637656500000|2021-11-23 08:35:00|7844.9|7842.1|7854.9|7852.1|7855.6|7852.4|7842.5|7839.7|1147
1637656800000|2021-11-23 08:40:00|7855|7852.2|7855.4|7852.6|7858.4|7855.6|7850.6|7847.8|429
1637657100000|2021-11-23 08:45:00|7855|7852.2|7843.5|7840.7|7856|7853.2|7842.6|7839.8|703
1637657400000|2021-11-23 08:50:00|7844|7841.2|7846.2|7843.4|7849.1|7846.3|7842.2|7839.4|807
1637657700000|2021-11-23 08:55:00|7846.6|7843.8|7813.9|7811.1|7849.2|7846.4|7812.9|7810.1|2336
1637658000000|2021-11-23 09:00:00|7814|7811.2|7823.4|7820.6|7851.6|7848.7|7811.1|7808.3|3370
1637658300000|2021-11-23 09:05:00|7823.2|7820.4|7818.9|7816.1|7829.3|7826.5|7803.8|7797.8|1953
1637658600000|2021-11-23 09:10:00|7819.3|7816.5|7822.2|7819.4|7831.7|7828.9|7813.3|7810.5|1524
1637658900000|2021-11-23 09:15:00|7821.7|7818.9|7829.3|7826.5|7831.3|7828.5|7811.7|7808.9|671
1637659200000|2021-11-23 09:20:00|7829.5|7826.7|7832.7|7829.9|7837.3|7834.5|7825.8|7823|636
1637659500000|2021-11-23 09:25:00|7831.7|7828.9|7841.9|7839.1|7843.7|7840.9|7829.7|7826.9|1491
1637659800000|2021-11-23 09:30:00|7842.3|7839.5|7836.8|7834|7845.9|7843.1|7834.5|7831.7|1194
1637660100000|2021-11-23 09:35:00|7836.9|7834.1|7840.3|7837.5|7846.7|7843.9|7831|7828.2|735
1637660400000|2021-11-23 09:40:00|7839.9|7837.1|7831|7828.2|7839.9|7837.1|7829|7826.2|658
1637660700000|2021-11-23 09:45:00|7830.9|7828.1|7826.4|7823.6|7836.9|7834.1|7822.9|7820.1|1059
1637661000000|2021-11-23 09:50:00|7826.6|7823.8|7826.8|7824|7835.4|7832.6|7824.9|7822.1|2184
1637661300000|2021-11-23 09:55:00|7826.3|7823.5|7831.4|7828.6|7832.3|7829.5|7815.3|7812.5|664
1637661600000|2021-11-23 10:00:00|7831.8|7829|7826.7|7823.9|7836.8|7834|7824.7|7821.9|761
1637661900000|2021-11-23 10:05:00|7826.3|7823.5|7820.6|7817.8|7830.6|7827.8|7817.4|7814.6|475
1637662200000|2021-11-23 10:10:00|7821|7818.2|7832.5|7829.7|7833.5|7830.7|7820.5|7817.7|767
1637662500000|2021-11-23 10:15:00|7832.6|7829.8|7841.4|7838.6|7843.9|7841.1|7830|7827.2|1327
1637662800000|2021-11-23 10:20:00|7841.5|7838.7|7846|7843.2|7849.4|7846.6|7839.5|7836.7|633
1637663100000|2021-11-23 10:25:00|7846.1|7843.3|7842|7839.2|7847.4|7844.6|7841.1|7838.3|260
1637663400000|2021-11-23 10:30:00|7842.9|7840.1|7836|7833.2|7847.1|7844.3|7833.1|7830.3|559
1637663700000|2021-11-23 10:35:00|7836.5|7833.7|7839|7836.2|7844|7841.2|7836|7833.2|258
1637664000000|2021-11-23 10:40:00|7838.5|7835.7|7848.1|7845.3|7853.1|7850.3|7838.5|7835.7|1481
1637664300000|2021-11-23 10:45:00|7848.2|7845.4|7837.7|7834.9|7850.6|7847.8|7836.1|7833.3|535
1637664600000|2021-11-23 10:50:00|7837.2|7834.4|7842.4|7839.6|7843.8|7841|7834.8|7832|724
1637664900000|2021-11-23 10:55:00|7842.8|7840|7845.6|7842.8|7850.9|7848.1|7836.3|7833.5|1824
1637665200000|2021-11-23 11:00:00|7844.6|7841.8|7843.6|7840.8|7850.5|7847.7|7842.5|7839.7|742
1637665500000|2021-11-23 11:05:00|7843.1|7840.3|7845.4|7842.6|7850.1|7847.3|7839|7836.2|1594
1637665800000|2021-11-23 11:10:00|7844.5|7841.7|7843.2|7840.4|7844.5|7841.7|7835.5|7832.7|1376
1637666100000|2021-11-23 11:15:00|7843.1|7840.3|7850.1|7847.3|7850.5|7847.7|7842.6|7839.8|1699
1637666400000|2021-11-23 11:20:00|7850.5|7847.7|7862.7|7859.9|7866.8|7864|7850.5|7847.7|1352
1637666700000|2021-11-23 11:25:00|7862.3|7859.5|7853.6|7850.8|7862.7|7859.5|7852.2|7849.4|836
1637667000000|2021-11-23 11:30:00|7853.1|7850.3|7853.6|7850.8|7857.7|7854.9|7845.5|7842.7|1854
1637667300000|2021-11-23 11:35:00|7853.4|7850.6|7845.6|7842.8|7853.4|7850.6|7842.6|7839.8|500
1637667600000|2021-11-23 11:40:00|7846.5|7843.7|7845.6|7842.8|7854.1|7851.3|7843|7840.2|1029
1637667900000|2021-11-23 11:45:00|7846|7843.2|7841.5|7838.7|7850.6|7847.8|7841|7838.2|419
1637668200000|2021-11-23 11:50:00|7842|7839.2|7849.5|7846.7|7850.5|7847.7|7840|7837.2|197
1637668500000|2021-11-23 11:55:00|7848|7845.2|7843.9|7841.1|7850.6|7847.8|7843|7839.6|448
1637668800000|2021-11-23 12:00:00|7844|7841.2|7811.3|7808.5|7850.8|7848|7804.8|7802|7973
1637669100000|2021-11-23 12:05:00|7810.7|7807.9|7844.9|7842.1|7850.6|7847.8|7798.6|7795.8|7596
1637669400000|2021-11-23 12:10:00|7845.1|7842.3|7851.8|7849|7852.9|7850.1|7835.5|7832.7|5771
1637669700000|2021-11-23 12:15:00|7851.4|7848.6|7851.8|7849|7852.8|7850|7842.4|7839.6|3261
1637670000000|2021-11-23 12:20:00|7851.4|7848.6|7951.9|7949.1|7956.9|7954|7839.7|7836.9|8348
1637670300000|2021-11-23 12:25:00|7952.7|7949.9|7933.2|7930.4|7958.1|7955.3|7923.5|7920.7|2997
1637670600000|2021-11-23 12:30:00|7932.8|7930|7937.5|7934.7|7938.6|7935.8|7922.3|7919.5|2373
1637670900000|2021-11-23 12:35:00|7937|7934.2|7931.4|7928.6|7938.6|7935.8|7919.6|7916.8|1452
1637671200000|2021-11-23 12:40:00|7930.9|7928.1|7923.7|7920.9|7934.4|7931.6|7914.7|7911.9|1902
1637671500000|2021-11-23 12:45:00|7923.3|7920.5|7915.9|7913.1|7924.4|7921.6|7910.7|7907.9|1990
1637671800000|2021-11-23 12:50:00|7916|7913.2|7914.2|7911.4|7916.5|7913.7|7908.3|7905.5|611
1637672100000|2021-11-23 12:55:00|7913.8|7911|7911.7|7908.9|7917.3|7914.5|7909.7|7906.9|803
1637672400000|2021-11-23 13:00:00|7912.2|7909.4|7905.1|7902.3|7912.3|7909.5|7892.7|7889.9|2724
1637672700000|2021-11-23 13:05:00|7904.7|7901.9|7898.2|7895.4|7910.7|7907.9|7894.2|7891.4|1002
1637673000000|2021-11-23 13:10:00|7898.7|7895.9|7915.1|7912.3|7915.7|7912.9|7898.7|7895.3|2172
1637673300000|2021-11-23 13:15:00|7915.2|7912.4|7923.5|7920.7|7929|7926.2|7907|7904.2|1946
1637673600000|2021-11-23 13:20:00|7924.3|7921.5|7928.4|7925.6|7931.2|7928.4|7919.8|7917|2915
1637673900000|2021-11-23 13:25:00|7927.4|7924.6|7926.3|7923.5|7934|7931.2|7924.5|7921.7|3239
1637674200000|2021-11-23 13:30:00|7925.5|7922.7|7914.1|7911.3|7928|7925.2|7907.8|7905|1349
1637674500000|2021-11-23 13:35:00|7914.2|7911.4|7921.8|7919|7925.9|7923.1|7914.2|7911.4|1040
1637674800000|2021-11-23 13:40:00|7921.3|7918.5|7949.7|7946.9|7950.7|7947.9|7921.3|7918.5|3754
1637675100000|2021-11-23 13:45:00|7949.6|7946.8|7947.7|7944.9|7958.4|7955.6|7946.7|7943.7|2339
1637675400000|2021-11-23 13:50:00|7947.6|7944.8|7955.2|7952.4|7961.4|7958.6|7944.6|7941.8|2400
1637675700000|2021-11-23 13:55:00|7955.6|7952.8|7988.8|7986|7997.4|7994.5|7954.7|7951.9|6279
1637676000000|2021-11-23 14:00:00|7990.8|7988|8028.8|8026|8035.3|8032.5|7990.8|7988|6394
1637676300000|2021-11-23 14:05:00|8028|8025.2|8022.7|8019.9|8048.7|8045.9|8022.2|8019.4|6820
1637676600000|2021-11-23 14:10:00|8023.2|8020.4|8041.2|8038.4|8047.7|8044.9|8023.2|8020.4|2213
1637676900000|2021-11-23 14:15:00|8040.7|8037.9|8035.6|8032.8|8044.2|8041.4|8026.6|8023.8|2484
1637677200000|2021-11-23 14:20:00|8036.1|8033.3|8023|8020.2|8036.1|8033.3|8020.2|8017.4|1878
1637677500000|2021-11-23 14:25:00|8023.6|8020.8|8014.4|8011.6|8026.9|8024.1|8010.5|8007.7|2571
1637677800000|2021-11-23 14:30:00|8015.4|8012.6|8035.4|8032.6|8038.8|8036|8015.4|8012.6|2994
1637678100000|2021-11-23 14:35:00|8035.5|8032.7|8066.4|8063.6|8071.9|8069.1|8031|8028.2|4440
1637678400000|2021-11-23 14:40:00|8066.5|8063.7|8100.2|8097.4|8114.9|8112.1|8065.9|8063.1|11872
1637678700000|2021-11-23 14:45:00|8100.6|8097.8|8095.3|8092.5|8118|8115.2|8094.8|8092|5656
1637679000000|2021-11-23 14:50:00|8095.2|8092.4|8074.3|8071.5|8106.3|8103.5|8071.3|8068.5|3220
1637679300000|2021-11-23 14:55:00|8074.4|8071.6|8067.4|8064.6|8080.8|8078|8056.3|8053.5|3545
1637679600000|2021-11-23 15:00:00|8067.8|8065|8049.5|8046.7|8076.4|8073.6|8045.5|8042.7|3029
1637679900000|2021-11-23 15:05:00|8049.3|8046.5|8054.3|8051.5|8058.9|8056.1|8042.5|8039.7|1550
1637680200000|2021-11-23 15:10:00|8053.9|8051.1|8035.4|8032.6|8056.5|8053.7|8031.7|8028.9|2094
1637680500000|2021-11-23 15:15:00|8035.8|8033|8054.5|8051.7|8054.6|8051.8|8034.4|8031.6|1691
1637680800000|2021-11-23 15:20:00|8054|8051.2|8060.9|8058.1|8076.9|8074.1|8047.9|8045.1|2284
1637681100000|2021-11-23 15:25:00|8059.9|8057.1|8064.4|8061.6|8074.6|8071.8|8053.4|8050.6|794
1637681400000|2021-11-23 15:30:00|8063.9|8061.1|8043.9|8041.1|8064.9|8062.1|8036.9|8034.1|1525
1637681700000|2021-11-23 15:35:00|8044.4|8041.6|8056.2|8053.4|8056.2|8053.4|8038.3|8035.5|1711
1637682000000|2021-11-23 15:40:00|8055.8|8053|8073.2|8070.4|8076.9|8074.1|8053.8|8051|3560
1637682300000|2021-11-23 15:45:00|8073.7|8070.9|8072.7|8069.9|8079.3|8076.5|8067.7|8064.9|2707
1637682600000|2021-11-23 15:50:00|8072.2|8069.4|8087.1|8084.3|8087.1|8084.3|8066.7|8063.9|1589
1637682900000|2021-11-23 15:55:00|8087.2|8084.4|8093.6|8090.8|8103.1|8100.3|8081.1|8078.3|3533
1637683200000|2021-11-23 16:00:00|8093.1|8090.3|8073|8070.2|8094.6|8091.8|8064.9|8062.1|1654
1637683500000|2021-11-23 16:05:00|8072.9|8070.1|8073.4|8070.6|8080|8077.2|8059.8|8057|1762
1637683800000|2021-11-23 16:10:00|8073.8|8071|8078.8|8076|8083.9|8081.1|8071.8|8069|1408
1637684100000|2021-11-23 16:15:00|8079.2|8076.4|8087.3|8084.5|8093.7|8090.9|8079.2|8076.4|2618
1637684400000|2021-11-23 16:20:00|8086.8|8084|8100.3|8097.5|8101.5|8098.7|8086.8|8084|3237
1637684700000|2021-11-23 16:25:00|8100.4|8097.6|8104.5|8101.7|8113.7|8110.9|8097|8094.2|8479
1637685000000|2021-11-23 16:30:00|8104.6|8101.8|8114|8111.2|8115.2|8112.4|8094.2|8091.4|2981
1637685300000|2021-11-23 16:35:00|8113.9|8111.1|8134.1|8131.3|8134.6|8131.8|8110.5|8107.7|3100
1637685600000|2021-11-23 16:40:00|8133.7|8130.9|8130.6|8127.8|8138.7|8135.9|8127.5|8124.7|1930
1637685900000|2021-11-23 16:45:00|8130.5|8127.7|8130|8127.2|8144|8141.2|8121.6|8118.8|1671
1637686200000|2021-11-23 16:50:00|8130.1|8127.3|8115.3|8112.5|8138|8135.2|8113.4|8110.6|1706
1637686500000|2021-11-23 16:55:00|8115.5|8112.7|8105.9|8103.1|8117.4|8114.6|8099.6|8096.8|1596
1637686800000|2021-11-23 17:00:00|8105.7|8102.9|8107|8104.2|8113.5|8110.2|8100.9|8098.1|1077
1637687100000|2021-11-23 17:05:00|8107.9|8105.1|8107.8|8105|8109.3|8106.5|8098.8|8096|810
1637687400000|2021-11-23 17:10:00|8107.3|8104.5|8120.8|8118|8124.4|8121.6|8107.3|8104.5|713
1637687700000|2021-11-23 17:15:00|8120.9|8118.1|8118.4|8115.6|8123.4|8120.6|8109.4|8106.6|1052
1637688000000|2021-11-23 17:20:00|8118|8115.2|8114|8111.2|8120.6|8117.8|8109.5|8106.7|562
1637688300000|2021-11-23 17:25:00|8114.1|8111.3|8127.4|8124.6|8128.2|8125.4|8109.4|8106.6|1150
1637688600000|2021-11-23 17:30:00|8127.8|8125|8143.5|8140.7|8146.4|8143.6|8127.8|8125|1227
1637688900000|2021-11-23 17:35:00|8142.5|8139.7|8152.2|8149.4|8157.5|8154.7|8140.5|8137.7|1361
1637689200000|2021-11-23 17:40:00|8152.7|8149.9|8157.4|8154.6|8159.9|8157.1|8150.1|8147.3|1828
1637689500000|2021-11-23 17:45:00|8157|8154.2|8160.7|8157.9|8163.1|8160.3|8152.5|8149.7|1601
1637689800000|2021-11-23 17:50:00|8160.5|8157.7|8155.7|8152.9|8162.1|8159.3|8154.7|8151.9|707
1637690100000|2021-11-23 17:55:00|8155.5|8152.7|8147.1|8144.3|8160.2|8157.4|8146.6|8143.8|1035
1637690400000|2021-11-23 18:00:00|8149.6|8146.8|8161.3|8158.5|8165.1|8162.3|8148.5|8145.7|739
1637690700000|2021-11-23 18:05:00|8161.2|8158.4|8158|8155.2|8165.3|8162.5|8156.5|8153.7|822
1637691000000|2021-11-23 18:10:00|8157|8154.2|8162|8159.2|8163.5|8160.7|8156.1|8153.3|272
1637691300000|2021-11-23 18:15:00|8161.6|8158.8|8165.1|8162.3|8166.2|8163.4|8161|8158.2|590
1637691600000|2021-11-23 18:20:00|8165.7|8162.9|8155.3|8152.5|8166.3|8163.5|8153.8|8151|1573
1637691900000|2021-11-23 18:25:00|8155.8|8153|8157.4|8154.6|8163.6|8160.8|8149.9|8147.1|1197
1637692200000|2021-11-23 18:30:00|8157.8|8155|8159.8|8157|8160.6|8157.8|8156.1|8153.3|481
1637692500000|2021-11-23 18:35:00|8160.3|8157.5|8154.9|8152.1|8160.3|8157.5|8149.7|8146.9|791
1637692800000|2021-11-23 18:40:00|8153.9|8151.1|8149.4|8146.6|8157|8154.2|8146.4|8143.6|1011
1637693100000|2021-11-23 18:45:00|8149.5|8146.7|8159|8156.2|8166.6|8163.8|8149.5|8146.7|1509
1637693400000|2021-11-23 18:50:00|8159.1|8156.3|8166.7|8163.9|8166.7|8163.9|8157.6|8154.8|1200
1637693700000|2021-11-23 18:55:00|8166.6|8163.8|8163.6|8160.8|8167.6|8164.8|8161.5|8158.7|386
1637694000000|2021-11-23 19:00:00|8164|8161.2|8149.2|8146.4|8165.7|8162.9|8147.2|8144.4|2018
1637694300000|2021-11-23 19:05:00|8150|8147.2|8151|8148.2|8154.1|8151.3|8140|8137.2|1660
1637694600000|2021-11-23 19:10:00|8151.1|8148.3|8161.1|8158.3|8163.1|8160.3|8150.1|8147.3|606
1637694900000|2021-11-23 19:15:00|8160.6|8157.8|8153.1|8150.3|8163.1|8160.3|8149.6|8146.8|1250
1637695200000|2021-11-23 19:20:00|8153.5|8150.7|8165.4|8162.6|8166.9|8164.1|8147.6|8144.8|2896
1637695500000|2021-11-23 19:25:00|8164.9|8162.1|8138.8|8136|8178.4|8175.6|8137.8|8135|9028
1637695800000|2021-11-23 19:30:00|8138.7|8135.9|8143.4|8140.6|8143.4|8140.6|8119.4|8116.6|3012
1637696100000|2021-11-23 19:35:00|8143.6|8140.8|8166.5|8163.7|8167.1|8164.3|8143.4|8140.6|804
1637696400000|2021-11-23 19:40:00|8166.4|8163.6|8163|8160.2|8169.6|8166.8|8159.6|8156.8|381
1637696700000|2021-11-23 19:45:00|8162.4|8159.6|8163|8160.2|8168.4|8165.6|8161.2|8158.4|228
1637697000000|2021-11-23 19:50:00|8162.6|8159.8|8161.6|8158.8|8164|8161.2|8160.5|8157.7|432
1637697300000|2021-11-23 19:55:00|8162.1|8159.3|8149|8146.2|8162.1|8159.3|8148.5|8145.7|438
1637697600000|2021-11-23 20:00:00|8149.1|8146.3|8159.3|8156.5|8159.3|8156.5|8148|8145.2|692
1637697900000|2021-11-23 20:05:00|8159.7|8156.9|8166.8|8164|8167.8|8165|8158.2|8155.4|466
1637698200000|2021-11-23 20:10:00|8167.3|8164.5|8168.3|8165.5|8172.3|8169.5|8164.3|8161.5|930
1637698500000|2021-11-23 20:15:00|8168.6|8165.8|8168.2|8165.4|8170.2|8167.4|8166.8|8164|338
1637698800000|2021-11-23 20:20:00|8168.1|8165.3|8167.7|8164.9|8169.2|8166.4|8166.8|8164|110
1637699100000|2021-11-23 20:25:00|8167.8|8165|8169.2|8166.4|8172.7|8169.9|8167.7|8164.9|397
1637699400000|2021-11-23 20:30:00|8169.1|8166.3|8165.7|8162.9|8170.2|8167.4|8163.2|8160.4|183
1637699700000|2021-11-23 20:35:00|8165.8|8163|8174.7|8171.9|8175.1|8172.3|8165.7|8162.9|2916
1637700000000|2021-11-23 20:40:00|8174.6|8171.8|8171.7|8168.9|8176.1|8173.3|8170.7|8167.9|266
1637700300000|2021-11-23 20:45:00|8171.8|8169|8167.7|8164.9|8174.3|8171.5|8166.7|8163.9|94
1637700600000|2021-11-23 20:50:00|8167.8|8165|8172.7|8169.9|8172.7|8169.9|8166.7|8163.9|240
1637700900000|2021-11-23 20:55:00|8172.8|8170|8168.7|8165.9|8175.1|8172.3|8168.6|8165.8|406
1637701200000|2021-11-23 21:00:00|8169.1|8166.3|8167.3|8164.5|8171|8168.2|8165.6|8162.8|132
1637701500000|2021-11-23 21:05:00|8168.1|8165.3|8167.1|8164.3|8168.2|8165.4|8164.2|8161.4|142
1637701800000|2021-11-23 21:10:00|8168|8165.2|8169.7|8166.9|8172.1|8169.3|8166.6|8163.8|85
1637702100000|2021-11-23 21:15:00|8169.8|8167|8172.1|8169.3|8174.6|8171.8|8169.8|8167|59
1637702400000|2021-11-23 21:20:00|8172|8169.2|8169.1|8166.3|8172|8169.2|8165.7|8162.9|142
1637702700000|2021-11-23 21:25:00|8169.2|8166.4|8164.2|8161.4|8170.7|8167.3|8164.2|8159.7|224
1637703000000|2021-11-23 21:30:00|8165.5|8162.7|8142|8139.2|8166|8162.7|8128.6|8121.7|761
1637703300000|2021-11-23 21:35:00|8141.6|8138.8|8146.2|8142.2|8148.6|8144.7|8141.6|8137.2|120
1637703600000|2021-11-23 21:40:00|8145.5|8142.7|8145|8142.2|8146.6|8143.1|8144|8141.1|50
1637703900000|2021-11-23 21:45:00|8146.6|8142.6|8149.6|8145.6|8152.6|8148.2|8145.5|8139.6|204
1637704200000|2021-11-23 21:50:00|8148.3|8144.3|8144.5|8140.5|8149.9|8147.1|8144|8140.5|66
1637704500000|2021-11-23 21:55:00|8144.4|8141.6|8144.1|8140.1|8150.1|8146.6|8142.9|8137.2|80
1637704800000|2021-11-23 22:00:00|8144.5|8140.5|8148|8138|8149|8140.5|8144.5|8138|3
1637705100000|2021-11-23 22:05:00|8147.5|8137.5|8142.4|8139.6|8147.5|8139.6|8140.2|8133.1|17
1637705400000|2021-11-23 22:10:00|8142.6|8139.8|8145|8142.2|8145|8142.2|8142.6|8139.8|10
1637705700000|2021-11-23 22:15:00|8141.9|8139.1|8144.1|8134.1|8145.1|8139.1|8140|8130|5
1637706000000|2021-11-23 22:20:00|8144.2|8134.2|8136.5|8133.7|8145.1|8135.1|8136.5|8133.7|72
1637706300000|2021-11-23 22:25:00|8136.4|8133.6|8144.6|8134.6|8146.4|8139.9|8136.4|8132.4|116
1637706600000|2021-11-23 22:30:00|8144.1|8134.1|8135.9|8131.9|8144.1|8137.5|8135.4|8131.9|32
1637706900000|2021-11-23 22:35:00|8135.2|8132.4|8135|8131|8137.9|8132.5|8129.8|8124.7|20
1637707200000|2021-11-23 22:40:00|8138.1|8128.1|8135.6|8125.6|8139|8129|8130.6|8125.1|8
1637707500000|2021-11-23 22:45:00|8135.7|8125.7|8131.6|8127.6|8136.9|8130.7|8129|8125.1|36
1637707800000|2021-11-23 22:50:00|8124.5|8121.7|8135.1|8125.1|8137|8127|8124.5|8121.7|116
1637708100000|2021-11-23 22:55:00|8135|8125|8137|8127|8139.5|8133.1|8133.6|8124.6|21
1637715600000|2021-11-24 01:00:00|8095.9|8093.1|8113.2|8110.4|8130.3|8127.2|8094.5|8091.6|833
1637715900000|2021-11-24 01:05:00|8112.8|8110|8123.4|8119.4|8123.4|8120.1|8106.3|8102.9|273
1637716200000|2021-11-24 01:10:00|8123.8|8121|8128.3|8125.5|8137.1|8134.2|8121.4|8118.4|445
1637716500000|2021-11-24 01:15:00|8128.4|8125.6|8113.4|8110.6|8128.8|8126|8112.3|8109.5|336
1637716800000|2021-11-24 01:20:00|8113.8|8111|8118.9|8116.1|8121|8117.5|8113.4|8110.6|105
1637717100000|2021-11-24 01:25:00|8118.4|8115.6|8119.4|8116.6|8132|8128.6|8117.9|8115.1|173
1637717400000|2021-11-24 01:30:00|8120.5|8116.5|8109.5|8105.5|8124.7|8121.2|8106.8|8103.4|236
1637717700000|2021-11-24 01:35:00|8108.8|8106|8114|8111.2|8126.7|8123.3|8108.8|8105.5|168
1637718000000|2021-11-24 01:40:00|8114.5|8110.5|8110.1|8107.3|8117|8112.2|8110|8106|70
1637718300000|2021-11-24 01:45:00|8110.6|8107.8|8114|8111.2|8114|8111.2|8108|8104.6|86
1637718600000|2021-11-24 01:50:00|8115|8112.2|8131.5|8128.7|8131.5|8128.7|8115|8111.6|539
1637718900000|2021-11-24 01:55:00|8131|8128.2|8138.8|8136|8138.8|8136|8128.4|8125.6|248
1637719200000|2021-11-24 02:00:00|8139.7|8136.9|8153.8|8151|8163.1|8160.3|8135.4|8132.5|449
1637719500000|2021-11-24 02:05:00|8153.4|8150.6|8153.8|8151|8157.5|8153.7|8151.4|8148.5|47
1637719800000|2021-11-24 02:10:00|8153.9|8151.1|8168.8|8166|8172.5|8169.1|8148.5|8145.5|162
1637720100000|2021-11-24 02:15:00|8167.9|8163.9|8168.9|8166.1|8177.5|8174.6|8167.4|8163.9|164
1637720400000|2021-11-24 02:20:00|8169.8|8167|8152.3|8149.5|8170.2|8167.4|8151.8|8148.4|69
1637720700000|2021-11-24 02:25:00|8151.9|8149.1|8154.9|8152.1|8158.9|8156.1|8151.8|8148.4|44
1637721000000|2021-11-24 02:30:00|8155.8|8153|8166.8|8164|8171.2|8168.3|8155.8|8153|215
1637721300000|2021-11-24 02:35:00|8166.4|8163.6|8162.8|8160|8168.6|8165.7|8162.2|8159.4|82
1637721600000|2021-11-24 02:40:00|8163.7|8160.9|8171.9|8169.1|8176.4|8173.1|8156.2|8153.4|144
1637721900000|2021-11-24 02:45:00|8172|8169.2|8159.4|8156.6|8172|8169.2|8158.9|8156.1|136
1637722200000|2021-11-24 02:50:00|8158.9|8156.1|8158.1|8154.1|8167|8163.1|8156.3|8153.5|158
1637722500000|2021-11-24 02:55:00|8157.6|8154.8|8154.3|8151.5|8159.1|8156.2|8149.5|8146.7|219
1637722800000|2021-11-24 03:00:00|8153.8|8151|8142.2|8139.4|8155.4|8152|8137.3|8134.5|206
1637723100000|2021-11-24 03:05:00|8141.2|8138.4|8143.7|8140.9|8148.2|8145|8140.2|8137.4|78
1637723400000|2021-11-24 03:10:00|8142.7|8139.9|8133|8129|8145.3|8141.9|8131.8|8129|577
1637723700000|2021-11-24 03:15:00|8132.6|8128.6|8136.5|8133.7|8141.6|8138.3|8127.9|8125|269
1637724000000|2021-11-24 03:20:00|8135.9|8133.1|8130.1|8127.3|8137.1|8134.3|8128.3|8125|269
1637724300000|2021-11-24 03:25:00|8130.6|8127.8|8145.2|8142.4|8145.6|8142.8|8130.6|8127.8|226
1637724600000|2021-11-24 03:30:00|8145.6|8142.8|8141.3|8138.5|8146.1|8142.8|8140.6|8137.8|49
1637724900000|2021-11-24 03:35:00|8142.2|8139.4|8137.7|8134.9|8144.2|8141.4|8136.6|8133.8|29
1637725200000|2021-11-24 03:40:00|8138.2|8135.4|8139.2|8136.4|8139.7|8136.9|8137.7|8134.9|15
1637725500000|2021-11-24 03:45:00|8139.6|8136.8|8137.7|8134.9|8141.1|8138.3|8135.6|8132.8|18
1637725800000|2021-11-24 03:50:00|8137.6|8134.8|8136.7|8133.9|8139.7|8136.9|8136.7|8133.9|3
1637726100000|2021-11-24 03:55:00|8137.6|8134.8|8141.6|8138.8|8142.7|8139.9|8137.6|8134.8|26
1637726400000|2021-11-24 04:00:00|8140.7|8137.9|8136.7|8133.9|8142.6|8139.8|8135.1|8132.3|31
1637726700000|2021-11-24 04:05:00|8136.2|8133.4|8136.7|8133.9|8137.7|8134.9|8135.2|8132.4|17
1637727000000|2021-11-24 04:10:00|8136.2|8133.4|8131|8128.2|8136.2|8133.4|8130|8127.2|88
1637727300000|2021-11-24 04:15:00|8131.5|8128.7|8131.4|8128.6|8134|8131.2|8130.5|8127.7|11
1637727600000|2021-11-24 04:20:00|8131|8128.2|8128.4|8125.6|8131.5|8128.7|8127.8|8125|37
1637727900000|2021-11-24 04:25:00|8128.5|8125.7|8128.3|8125.5|8130.3|8127.5|8127.8|8125|23
1637728200000|2021-11-24 04:30:00|8128.5|8125.7|8133.3|8130.5|8135.8|8133|8126.5|8123.7|97
1637728500000|2021-11-24 04:35:00|8132.9|8130.1|8136.3|8133.5|8137.3|8134.5|8132.9|8130.1|45
1637728800000|2021-11-24 04:40:00|8136.2|8133.4|8133.8|8131|8137.2|8134.4|8133.7|8130.9|10
1637729100000|2021-11-24 04:45:00|8133.7|8130.9|8133.3|8130.5|8133.8|8131|8130.2|8127.4|16
1637729400000|2021-11-24 04:50:00|8134.3|8131.5|8131.3|8128.5|8135.3|8132.5|8131.2|8128.4|7
1637729700000|2021-11-24 04:55:00|8131.8|8129|8132.3|8129.5|8133.3|8130.5|8130.7|8127.9|8
1637730000000|2021-11-24 05:00:00|8132.1|8129.3|8131.7|8128.9|8132.3|8129.5|8130.7|8127.9|40
1637730300000|2021-11-24 05:05:00|8131.8|8129|8149.6|8146.8|8149.6|8146.8|8131.7|8128.9|165
1637730600000|2021-11-24 05:10:00|8152.2|8149.4|8149.1|8146.3|8155.1|8152.3|8149.1|8146.3|89
1637730900000|2021-11-24 05:15:00|8149.6|8146.8|8154.1|8151.3|8157.6|8154.8|8149.6|8146.8|65
1637731200000|2021-11-24 05:20:00|8153.2|8150.4|8152.1|8149.3|8157.1|8154.3|8151.1|8148.3|40
1637731500000|2021-11-24 05:25:00|8152.7|8149.9|8148.1|8145.3|8153.2|8150.4|8147.6|8144.8|38
1637731800000|2021-11-24 05:30:00|8151.6|8148.8|8158.9|8156.1|8162.8|8160|8150.2|8147.4|640
1637732100000|2021-11-24 05:35:00|8159|8156.2|8164.2|8161.4|8165.7|8162.9|8157.3|8154|120
1637732400000|2021-11-24 05:40:00|8165.2|8162.4|8165.3|8162.5|8166.8|8164|8160.2|8157.4|289
1637732700000|2021-11-24 05:45:00|8164.8|8162|8158.9|8156.1|8168.8|8166|8158.3|8155.5|142
1637733000000|2021-11-24 05:50:00|8159.3|8156.5|8152.2|8149.4|8160.3|8157.5|8149.6|8146.8|145
1637733300000|2021-11-24 05:55:00|8152.1|8149.3|8152.4|8149.6|8153.4|8150.6|8145.6|8142.2|333
1637733600000|2021-11-24 06:00:00|8152.6|8149.8|8161.9|8159.1|8163.4|8160.6|8150.4|8147.6|71
1637733900000|2021-11-24 06:05:00|8161.4|8158.6|8177.2|8174.4|8182.1|8177.7|8160.4|8157.1|479
1637734200000|2021-11-24 06:10:00|8177.5|8174.7|8176.3|8173.5|8180.3|8177.5|8173.9|8171.1|210
1637734500000|2021-11-24 06:15:00|8176.4|8173.6|8169.8|8167|8178.3|8175.5|8167.8|8164.3|90
1637734800000|2021-11-24 06:20:00|8169.3|8166.5|8169.2|8166.4|8173.9|8170.6|8165.4|8162.6|64
1637735100000|2021-11-24 06:25:00|8169.4|8166.6|8168.2|8165.4|8169.9|8167.1|8164.4|8161.6|118
1637735400000|2021-11-24 06:30:00|8167.8|8165|8166.3|8163.5|8173.4|8170.5|8163.3|8160.5|106
1637735700000|2021-11-24 06:35:00|8165.3|8162.5|8179|8175|8179|8175.1|8165.3|8162.5|179
1637736000000|2021-11-24 06:40:00|8178.3|8175.5|8172.9|8170.1|8181|8178.1|8172.9|8170|129
1637736300000|2021-11-24 06:45:00|8174|8170|8169.3|8166.5|8178|8174.6|8168.3|8165.5|157
1637736600000|2021-11-24 06:50:00|8169.8|8167|8172.8|8170|8175.4|8172.6|8169.3|8166.5|208
1637736900000|2021-11-24 06:55:00|8172.9|8170.1|8173.4|8170.6|8179.5|8173.1|8171.8|8169|311
1637737200000|2021-11-24 07:00:00|8173.9|8171.1|8181.4|8178.6|8194.4|8191.6|8172.3|8169.5|499
1637737500000|2021-11-24 07:05:00|8181.8|8179|8165.4|8162.6|8181.8|8179|8164.8|8162|327
1637737800000|2021-11-24 07:10:00|8165.5|8162.7|8165.8|8163|8171.9|8169.1|8160|8157.2|122
1637738100000|2021-11-24 07:15:00|8165.7|8162.9|8161.7|8158.9|8166.9|8164.1|8159.2|8156.4|644
1637738400000|2021-11-24 07:20:00|8161.3|8158.5|8160.2|8157.4|8161.9|8159.1|8157.1|8154.3|211
1637738700000|2021-11-24 07:25:00|8158.7|8155.9|8152.3|8149.5|8160.6|8157.8|8150.1|8147.3|522
1637739000000|2021-11-24 07:30:00|8152.2|8149.4|8148.3|8145.5|8152.7|8149.9|8147.3|8144.5|182
1637739300000|2021-11-24 07:35:00|8147.8|8145|8150.8|8148|8150.8|8148|8145.8|8143|617
1637739600000|2021-11-24 07:40:00|8152|8149.2|8153.3|8150.5|8155.8|8153|8149.8|8147|303
1637739900000|2021-11-24 07:45:00|8153.2|8150.4|8148.2|8145.4|8154.3|8151.5|8146.7|8143.9|134
1637740200000|2021-11-24 07:50:00|8148.7|8145.9|8159.4|8156.6|8159.7|8156.9|8140.7|8137.9|472
1637740500000|2021-11-24 07:55:00|8160.3|8157.5|8170.9|8168.1|8170.9|8168.1|8160.3|8157.5|503
1637740800000|2021-11-24 08:00:00|8170.8|8168|8170.9|8168.1|8171.5|8168.7|8167.6|8164.8|1032
1637741100000|2021-11-24 08:05:00|8170.4|8167.6|8165.8|8163|8171|8168.2|8160.3|8157.5|2061
1637741400000|2021-11-24 08:10:00|8165.3|8162.5|8163.8|8161|8172.3|8169.5|8162.9|8160.1|1136
1637741700000|2021-11-24 08:15:00|8163.7|8160.9|8184.7|8181.9|8187.7|8184.9|8163.7|8160.9|1183
1637742000000|2021-11-24 08:20:00|8184.2|8181.4|8174.7|8171.9|8185.7|8182.9|8171.7|8168.9|1254
1637742300000|2021-11-24 08:25:00|8175.2|8172.4|8165.1|8162.3|8178.7|8175.9|8159.6|8156.8|3866
1637742600000|2021-11-24 08:30:00|8165.6|8162.8|8183.7|8180.9|8184.5|8181.6|8159.9|8157.1|4339
1637742900000|2021-11-24 08:35:00|8182.4|8179.6|8177.3|8174.5|8183.9|8181.1|8176.8|8174|923
1637743200000|2021-11-24 08:40:00|8178.4|8175.6|8192.8|8190|8193.3|8190.5|8177.3|8174.5|755
1637743500000|2021-11-24 08:45:00|8193.8|8191|8201.7|8198.9|8205.1|8202.3|8191.7|8188.9|1477
1637743800000|2021-11-24 08:50:00|8201.6|8198.8|8194.4|8191.6|8204.7|8201.9|8194.2|8191.4|963
1637744100000|2021-11-24 08:55:00|8194.9|8192.1|8189.7|8186.9|8199.8|8197|8187.9|8185.1|860
1637744400000|2021-11-24 09:00:00|8188.4|8185.6|8174.5|8171.7|8190.2|8187.4|8174.4|8171.6|1510
1637744700000|2021-11-24 09:05:00|8171.5|8168.7|8166|8163.2|8179.1|8176.3|8165.8|8163|1089
1637745000000|2021-11-24 09:10:00|8166.5|8163.7|8159.7|8156.9|8170.7|8167.9|8159|8156.2|708
1637745300000|2021-11-24 09:15:00|8161.2|8158.4|8170.5|8167.7|8172.5|8169.7|8155.2|8152.4|639
1637745600000|2021-11-24 09:20:00|8170.7|8167.9|8173.4|8170.6|8175.2|8172.4|8166.1|8163.3|796
1637745900000|2021-11-24 09:25:00|8173|8170.2|8169|8166.2|8174|8171.2|8160.5|8157.7|565
1637746200000|2021-11-24 09:30:00|8169.1|8166.3|8170.6|8167.8|8172|8169.2|8155.6|8152.8|559
1637746500000|2021-11-24 09:35:00|8170.4|8167.6|8157.3|8154.5|8170.6|8167.8|8157.3|8154.5|796
1637746800000|2021-11-24 09:40:00|8157.7|8153.7|8160|8157.2|8162.1|8159.3|8149.3|8146.5|1192
1637747100000|2021-11-24 09:45:00|8161|8158.2|8163|8160.2|8168.1|8165.3|8160|8157.2|512
1637747400000|2021-11-24 09:50:00|8163.5|8160.7|8123.9|8121.1|8163.9|8161.1|8123.4|8120.6|2215
1637747700000|2021-11-24 09:55:00|8124|8121.2|8116.1|8113.3|8128.5|8125.7|8108.5|8105.7|2234
1637748000000|2021-11-24 10:00:00|8116.6|8113.8|8125.3|8122.5|8127|8124.2|8102.1|8099.3|2025
1637748300000|2021-11-24 10:05:00|8125.8|8123|8111.3|8108.5|8125.8|8123|8103.3|8100.5|1339
1637748600000|2021-11-24 10:10:00|8110.3|8107.5|8108.9|8106.1|8111.5|8108.7|8099.4|8096.6|1050
1637748900000|2021-11-24 10:15:00|8109|8106.2|8129.1|8126.3|8139.8|8137|8107|8104.2|2176
1637749200000|2021-11-24 10:20:00|8129|8126.2|8129.7|8126.9|8134.8|8132|8125.3|8122.5|626
1637749500000|2021-11-24 10:25:00|8130.3|8127.5|8129.7|8126.9|8132.8|8130|8123.6|8120.8|457
1637749800000|2021-11-24 10:30:00|8129.6|8126.8|8122.7|8119.9|8129.7|8126.9|8121.8|8119|221
1637750100000|2021-11-24 10:35:00|8122.2|8119.4|8114.3|8111.5|8122.3|8119.5|8109.9|8107.1|491
1637750400000|2021-11-24 10:40:00|8112.8|8110|8111.7|8108.9|8116.4|8113.6|8104.2|8101.4|979
1637750700000|2021-11-24 10:45:00|8113.6|8110.8|8111.7|8108.9|8116.2|8113.4|8109.7|8106.9|307
1637751000000|2021-11-24 10:50:00|8112.1|8109.3|8115.6|8112.8|8124|8121.2|8111.7|8108.9|1466
1637751300000|2021-11-24 10:55:00|8116.1|8113.3|8093.9|8091.1|8116.1|8113.3|8093.4|8090.6|869
1637751600000|2021-11-24 11:00:00|8094.4|8091.6|8100.3|8097.5|8102.4|8099.6|8082.6|8079.8|1492
1637751900000|2021-11-24 11:05:00|8099.8|8097|8093.4|8090.6|8109.1|8104|8092.9|8090.1|498
1637752200000|2021-11-24 11:10:00|8093.5|8090.7|8095|8092.2|8097|8094.2|8082|8079.2|1702
1637752500000|2021-11-24 11:15:00|8095.1|8092.3|8099.9|8097.1|8103.4|8100.6|8095|8092.2|1123
1637752800000|2021-11-24 11:20:00|8099.8|8097|8096.4|8093.6|8103.4|8100.6|8095.9|8093.1|437
1637753100000|2021-11-24 11:25:00|8096.3|8093.5|8108.3|8105.5|8108.4|8105.6|8089.4|8086.6|596
1637753400000|2021-11-24 11:30:00|8107.8|8105|8105.8|8103|8110.2|8107.4|8100.9|8098.1|247
1637753700000|2021-11-24 11:35:00|8105.9|8103.1|8103.9|8101.1|8106.4|8103.6|8101.4|8098.6|314
1637754000000|2021-11-24 11:40:00|8104|8101.2|8115.5|8112.7|8116|8113.2|8104|8101.2|664
1637754300000|2021-11-24 11:45:00|8116|8113.2|8116.9|8114.1|8129|8126.2|8114.5|8111.7|419
1637754600000|2021-11-24 11:50:00|8117|8114.2|8118.6|8115.8|8124.4|8121.6|8114.9|8111.5|350
1637754900000|2021-11-24 11:55:00|8119.9|8117.1|8131.5|8128.7|8137|8134.2|8118.5|8115.7|712
1637755200000|2021-11-24 12:00:00|8131.9|8129.1|8149.8|8147|8155.8|8153|8131.9|8129.1|1388
1637755500000|2021-11-24 12:05:00|8150.2|8147.4|8142.4|8139.6|8150.2|8147.4|8140.4|8137.6|547
1637755800000|2021-11-24 12:10:00|8142|8139.2|8129|8126.2|8143.5|8140.7|8124.9|8122.1|131
1637756100000|2021-11-24 12:15:00|8129.9|8127.1|8135.4|8132.6|8139.4|8136.6|8125.9|8123.1|466
1637756400000|2021-11-24 12:20:00|8134.9|8132.1|8126.9|8124.1|8135.4|8132.6|8123.4|8120.6|154
1637756700000|2021-11-24 12:25:00|8127.4|8124.6|8115.8|8113|8128.4|8125.6|8115.3|8112.5|818
1637757000000|2021-11-24 12:30:00|8115.7|8112.9|8113.3|8110.5|8121.9|8119.1|8111.8|8109|168
1637757300000|2021-11-24 12:35:00|8113.4|8110.6|8133|8130.2|8133.9|8131.1|8112.8|8110|341
1637757600000|2021-11-24 12:40:00|8133.8|8131|8132.5|8129.7|8137.5|8134.7|8130.5|8127.7|372
1637757900000|2021-11-24 12:45:00|8134|8131.2|8125.7|8122.9|8134|8131.2|8124.3|8121.5|379
1637758200000|2021-11-24 12:50:00|8125.8|8123|8118.3|8115.5|8127.7|8124.9|8114.7|8111.9|525
1637758500000|2021-11-24 12:55:00|8117.9|8115.1|8116.3|8113.5|8127|8124.2|8116.3|8113.5|271
1637758800000|2021-11-24 13:00:00|8115.8|8113|8120.4|8117.6|8132.6|8129.8|8114.9|8112.1|1020
1637759100000|2021-11-24 13:05:00|8120.8|8118|8114.3|8111.5|8122.3|8119.5|8112.8|8109.4|393
1637759400000|2021-11-24 13:10:00|8114.8|8112|8129.9|8127.1|8134.3|8131.5|8113.3|8110.5|395
1637759700000|2021-11-24 13:15:00|8130.3|8127.5|8129.8|8127|8132.7|8129.9|8126.2|8123.4|789
1637760000000|2021-11-24 13:20:00|8130.3|8126.3|8128|8125.2|8134.6|8131.8|8124.9|8122.1|1020
1637760300000|2021-11-24 13:25:00|8129|8126.2|8129.6|8126.8|8130.5|8127.7|8122.3|8119.5|958
1637760600000|2021-11-24 13:30:00|8129.1|8126.3|8129.3|8126.5|8130.3|8127.5|8124.3|8121.5|570
1637760900000|2021-11-24 13:35:00|8129.7|8126.9|8112.4|8109.6|8131.3|8128.5|8109.4|8106.6|3404
1637761200000|2021-11-24 13:40:00|8112.3|8109.5|8114.4|8111.6|8118.5|8115.7|8109.9|8107.1|836
1637761500000|2021-11-24 13:45:00|8114.3|8111.5|8118.9|8116.1|8123.3|8120.5|8113.4|8110.6|391
1637761800000|2021-11-24 13:50:00|8118.5|8115.7|8125.9|8123.1|8128.1|8125.3|8109.5|8106.7|458
1637762100000|2021-11-24 13:55:00|8124.4|8121.6|8123.9|8121.1|8131.6|8128.8|8120.9|8118.1|1808
1637762400000|2021-11-24 14:00:00|8123.8|8121|8123.6|8120.8|8128.7|8125.9|8108.4|8105.6|1699
1637762700000|2021-11-24 14:05:00|8124.7|8121.9|8113.9|8111.1|8127.1|8124.3|8107.9|8105.1|985
1637763000000|2021-11-24 14:10:00|8114|8111.2|8100.7|8097.9|8119.5|8116.7|8097.5|8094.7|892
1637763300000|2021-11-24 14:15:00|8101.5|8098.7|8112|8109.2|8112.5|8109.7|8094|8091.2|589
1637763600000|2021-11-24 14:20:00|8111.9|8109.1|8100.4|8097.6|8116.9|8114.1|8097.9|8095.1|315
1637763900000|2021-11-24 14:25:00|8100|8097.2|8101.6|8098.8|8103|8100.2|8087|8084.2|687
1637764200000|2021-11-24 14:30:00|8102.1|8099.3|8122|8119.2|8126.4|8123.6|8099.7|8096.9|1129
1637764500000|2021-11-24 14:35:00|8121.6|8118.8|8110.3|8107.5|8131.5|8128.7|8102.8|8100|2321
1637764800000|2021-11-24 14:40:00|8110.8|8108|8121.1|8118.3|8122.6|8119.8|8103.3|8100.5|987
1637765100000|2021-11-24 14:45:00|8121|8118.2|8119.6|8116.8|8145.9|8143.1|8102|8099.2|5257
1637765400000|2021-11-24 14:50:00|8119.2|8116.4|8137.6|8134.8|8140.1|8137.2|8102.7|8099.8|5130
1637765700000|2021-11-24 14:55:00|8138.5|8135.7|8145.9|8143.1|8151.4|8148.6|8129.4|8126.6|2019
1637766000000|2021-11-24 15:00:00|8146.4|8142.4|8136.4|8133.6|8147|8143.6|8128.8|8126|893
1637766300000|2021-11-24 15:05:00|8136.5|8133.7|8143.8|8141|8146.4|8143.6|8127.8|8125|1221
1637766600000|2021-11-24 15:10:00|8143.3|8140.5|8144.8|8142|8146.3|8143.5|8131.8|8129|793
1637766900000|2021-11-24 15:15:00|8143.9|8141.1|8144.4|8141.6|8152.7|8149.9|8142.8|8140|1093
1637767200000|2021-11-24 15:20:00|8144.9|8142.1|8133.9|8131.1|8149.2|8146.4|8130.3|8127.5|1207
1637767500000|2021-11-24 15:25:00|8133.8|8131|8136|8126|8139.5|8136.7|8128.7|8125.5|1063
1637767800000|2021-11-24 15:30:00|8135.5|8125.5|8157.5|8154.7|8162.1|8159.3|8126.1|8118|3045
1637768100000|2021-11-24 15:35:00|8158|8155.2|8138.8|8136|8158|8155.2|8126|8123.2|1827
1637768400000|2021-11-24 15:40:00|8138.3|8135.5|8142.7|8139.9|8145|8142.2|8126.5|8123.7|954
1637768700000|2021-11-24 15:45:00|8142.8|8140|8138.3|8135.5|8155|8152.2|8123.3|8120.5|2796
1637769000000|2021-11-24 15:50:00|8139.1|8136.3|8144.9|8142.1|8148.3|8145.5|8136.8|8134|463
1637769300000|2021-11-24 15:55:00|8145|8142.2|8147.4|8144.6|8156.6|8153.8|8141.8|8139|1675
1637769600000|2021-11-24 16:00:00|8147.5|8144.7|8169.7|8166.9|8169.7|8166.9|8142.5|8139.7|2250
1637769900000|2021-11-24 16:05:00|8170.6|8167.8|8172.1|8169.3|8176.4|8173.6|8169.1|8166.3|1904
1637770200000|2021-11-24 16:10:00|8172.2|8169.4|8165.7|8162.9|8181.4|8178.6|8165.1|8162.3|1967
1637770500000|2021-11-24 16:15:00|8166.7|8163.9|8175.3|8172.5|8175.3|8172.5|8162.5|8159.7|2329
1637770800000|2021-11-24 16:20:00|8175.8|8173|8175.1|8172.3|8180.8|8178|8172.2|8169.4|983
1637771100000|2021-11-24 16:25:00|8175|8172.2|8181|8178.2|8192.2|8189.4|8166|8163.2|6121
1637771400000|2021-11-24 16:30:00|8181.4|8178.6|8156.7|8153.9|8181.4|8178.6|8147.1|8144.3|3182
1637771700000|2021-11-24 16:35:00|8156.6|8153.8|8138.4|8135.6|8157.7|8154.9|8133.4|8130.6|1291
1637772000000|2021-11-24 16:40:00|8138.3|8135.5|8135.6|8132.8|8138.9|8136.1|8119|8116.2|2307
1637772300000|2021-11-24 16:45:00|8135.1|8132.3|8131.2|8128.4|8135.7|8132.9|8122.9|8120|595
1637772600000|2021-11-24 16:50:00|8129.9|8127.1|8130.2|8127.4|8140.5|8137.7|8128.8|8126|1106
1637772900000|2021-11-24 16:55:00|8129.3|8126.5|8128.8|8126|8131.8|8129|8121.7|8118.9|720
1637773200000|2021-11-24 17:00:00|8129.2|8126.4|8110.6|8107.8|8129.7|8126.9|8109.6|8106.8|1339
1637773500000|2021-11-24 17:05:00|8111.1|8108.3|8109.2|8106.4|8111.7|8108.9|8101.6|8098.8|744
1637773800000|2021-11-24 17:10:00|8109.7|8106.9|8116.5|8113.7|8119.7|8116.9|8107.7|8104.9|932
1637774100000|2021-11-24 17:15:00|8116.4|8113.6|8106.1|8103.3|8116.4|8113.6|8103.5|8100.7|424
1637774400000|2021-11-24 17:20:00|8106.6|8103.8|8115.6|8112.8|8116.6|8113.8|8103.8|8101|447
1637774700000|2021-11-24 17:25:00|8116|8113.2|8106.1|8103.3|8118.1|8115.3|8103.6|8100.8|493
1637775000000|2021-11-24 17:30:00|8107.2|8104.4|8115.4|8112.6|8117.8|8115|8107.2|8104.4|1225
1637775300000|2021-11-24 17:35:00|8116.3|8113.5|8120.4|8117.6|8121.4|8118.6|8115.8|8113|1156
1637775600000|2021-11-24 17:40:00|8119.9|8117.1|8119.4|8116.6|8120.9|8118.1|8112.9|8110.1|567
1637775900000|2021-11-24 17:45:00|8119.5|8116.7|8111.8|8109|8121.8|8119|8110.3|8107.5|567
1637776200000|2021-11-24 17:50:00|8112.7|8109.9|8110.3|8107.5|8116.7|8113.9|8109.7|8106.9|196
1637776500000|2021-11-24 17:55:00|8110.8|8108|8112.7|8109.9|8116.1|8113.3|8107.2|8104.4|426
1637776800000|2021-11-24 18:00:00|8112.8|8110|8114.7|8111.9|8122.8|8120|8109.7|8106.9|932
1637777100000|2021-11-24 18:05:00|8114.2|8111.4|8107.7|8104.9|8116.7|8113.9|8106.7|8103.9|318
1637777400000|2021-11-24 18:10:00|8107.8|8105|8101.7|8098.9|8107.8|8105|8097.2|8094.4|1184
1637777700000|2021-11-24 18:15:00|8102.2|8099.4|8125|8122.2|8131.8|8129|8102.2|8099.4|1177
1637778000000|2021-11-24 18:20:00|8125.4|8122.6|8122.9|8120.1|8128.5|8125.7|8120|8117.2|975
1637778300000|2021-11-24 18:25:00|8123.4|8120.6|8123.8|8121|8124.4|8121.6|8118.3|8115.5|440
1637778600000|2021-11-24 18:30:00|8124|8121.2|8127.7|8124.9|8131.2|8128.4|8123.3|8120.5|612
1637778900000|2021-11-24 18:35:00|8127.8|8125|8124.2|8121.4|8129.2|8126.4|8122.7|8119.9|309
1637779200000|2021-11-24 18:40:00|8124.3|8121.5|8116.7|8113.9|8126.8|8124|8113.8|8111|358
1637779500000|2021-11-24 18:45:00|8115.8|8113|8108.3|8105.5|8116.8|8114|8104.8|8098.9|546
1637779800000|2021-11-24 18:50:00|8108.8|8106|8112.9|8110.1|8116.3|8113.5|8108.8|8106|485
1637780100000|2021-11-24 18:55:00|8112.3|8109.5|8115.5|8111.5|8117.9|8115.1|8110.4|8107.6|1248
1637780400000|2021-11-24 19:00:00|8114.8|8112|8120.1|8117.3|8121.5|8118.7|8113.4|8110.6|1272
1637780700000|2021-11-24 19:05:00|8120.5|8117.7|8107|8104.2|8124.4|8121.6|8105.6|8102.8|964
1637781000000|2021-11-24 19:10:00|8107.1|8104.3|8108|8105.2|8115.5|8112.7|8105.4|8102.6|770
1637781300000|2021-11-24 19:15:00|8107.5|8104.7|8113.9|8111.1|8119.4|8116.6|8107|8104.2|3427
1637781600000|2021-11-24 19:20:00|8113.8|8111|8120.9|8118.1|8124.4|8121.6|8111.8|8109|1276
1637781900000|2021-11-24 19:25:00|8120.4|8117.6|8122.7|8119.9|8125.6|8122.8|8109.8|8107|9370
1637782200000|2021-11-24 19:30:00|8122.5|8119.7|8108.4|8105.6|8122.6|8119.8|8108|8105.2|1586
1637782500000|2021-11-24 19:35:00|8108.5|8105.7|8112.9|8110.1|8115.8|8113|8105.8|8103|1222
1637782800000|2021-11-24 19:40:00|8112.4|8109.6|8109.4|8106.6|8114.6|8111.8|8108.4|8105.6|320
1637783100000|2021-11-24 19:45:00|8108.9|8106.1|8112.6|8109.8|8114.7|8111.9|8108.4|8105.6|428
1637783400000|2021-11-24 19:50:00|8112|8109.2|8113.1|8110.3|8114.7|8111.9|8109.5|8106.7|232
1637783700000|2021-11-24 19:55:00|8113.5|8110.7|8117.1|8114.3|8118.1|8115.3|8113.1|8110.3|259
1637784000000|2021-11-24 20:00:00|8117.6|8114.8|8119.6|8116.8|8119.6|8116.8|8116.2|8113.4|84
1637784300000|2021-11-24 20:05:00|8120.1|8117.3|8116.6|8113.8|8121.1|8118.3|8116.6|8113.8|82
1637784600000|2021-11-24 20:10:00|8115.2|8112.4|8117|8114.2|8117|8114.2|8112.6|8109.8|315
1637784900000|2021-11-24 20:15:00|8116.1|8113.3|8113.5|8110.7|8117.5|8114.7|8112|8109.2|34
1637785200000|2021-11-24 20:20:00|8113.6|8110.8|8112.4|8109.6|8116|8113.2|8112|8109.2|35
1637785500000|2021-11-24 20:25:00|8112.5|8109.7|8110.1|8107.3|8113.5|8110.7|8109|8106.2|124
1637785800000|2021-11-24 20:30:00|8110.5|8107.7|8108.5|8105.7|8110.5|8107.7|8107.4|8104.6|68
1637786100000|2021-11-24 20:35:00|8108|8105.2|8109.5|8106.7|8109.5|8106.7|8106.5|8103.7|179
1637786400000|2021-11-24 20:40:00|8110|8107.2|8107.1|8104.3|8111.1|8108.3|8107.1|8104.3|899
1637786700000|2021-11-24 20:45:00|8106.7|8103.9|8109.1|8106.3|8109.2|8106.4|8105.6|8102.8|111
1637787000000|2021-11-24 20:50:00|8108.6|8105.8|8112.6|8109.8|8112.7|8109.9|8108.6|8105.8|140
1637787300000|2021-11-24 20:55:00|8112.2|8109.4|8108.1|8105.3|8112.2|8109.4|8106.6|8103.8|327
1637787600000|2021-11-24 21:00:00|8108.2|8105.4|8109.5|8106.7|8109.5|8106.7|8106|8103.2|64
1637787900000|2021-11-24 21:05:00|8109|8106.2|8108.9|8106.1|8109.9|8107.1|8108.1|8105.3|18
1637788200000|2021-11-24 21:10:00|8108.8|8106|8111.4|8108.6|8112.9|8110.1|8108.8|8106|22
1637788500000|2021-11-24 21:15:00|8111.8|8109|8110.8|8108|8113.9|8111.1|8110.8|8108|16
1637788800000|2021-11-24 21:20:00|8109.9|8107.1|8112.2|8109.4|8112.3|8109.5|8109.9|8107.1|13
1637789100000|2021-11-24 21:25:00|8111.8|8109|8112.3|8109.5|8112.8|8110|8111.3|8108.5|25
1637789400000|2021-11-24 21:30:00|8112.4|8109.6|8113.6|8110.8|8114.3|8111.5|8112.3|8109.5|30
1637789700000|2021-11-24 21:35:00|8113.7|8110.9|8111.9|8109.1|8114.2|8111.4|8110.8|8108|33
1637790000000|2021-11-24 21:40:00|8112.3|8109.5|8115.2|8112.4|8115.8|8113|8112.3|8109.5|17
1637790300000|2021-11-24 21:45:00|8114.8|8112|8115.7|8112.9|8116.2|8113.4|8112.7|8109.9|70
1637790600000|2021-11-24 21:50:00|8116.2|8113.4|8114|8111.2|8116.2|8113.4|8112.7|8109.9|73
1637790900000|2021-11-24 21:55:00|8113.1|8110.3|8116.2|8113.4|8116.6|8113.8|8112.1|8109.3|75
1637791200000|2021-11-24 22:00:00|8116.6|8113.8|8120.3|8110.3|8120.4|8113.8|8116.6|8108.5|20
1637791500000|2021-11-24 22:05:00|8120.2|8110.2|8121.4|8111.4|8121.4|8111.4|8120.2|8110.2|18
1637791800000|2021-11-24 22:10:00|8121.5|8111.5|8121.9|8111.9|8121.9|8111.9|8121.5|8111.5|10
1637792100000|2021-11-24 22:15:00|8122.9|8112.9|8121.9|8111.9|8123.8|8113.8|8121.8|8111.8|0
1637792400000|2021-11-24 22:20:00|8122.4|8112.4|8122.3|8112.3|8122.4|8112.4|8122.3|8112.3|1
1637792700000|2021-11-24 22:25:00|8122.4|8112.4|8122.3|8112.3|8122.8|8112.8|8122.3|8112.3|1
1637793000000|2021-11-24 22:30:00|||||||||1
1637793600000|2021-11-24 22:40:00|8122.2|8112.2|8122.7|8112.7|8122.7|8112.7|8120.7|8110.7|1
1637794500000|2021-11-24 22:55:00|8122.8|8112.8|8123.1|8113.1|8123.2|8116|8119.1|8112.1|2
1637802000000|2021-11-25 01:00:00|8116.2|8113.4|8135.4|8131.4|8137.9|8132|8114.7|8108.4|90
1637802300000|2021-11-25 01:05:00|8135.9|8131.9|8139.7|8135.7|8142.8|8135.8|8127.8|8122.8|37
1637802600000|2021-11-25 01:10:00|8139.6|8135.6|8146.5|8143.7|8152.7|8145.7|8137.2|8131.2|23
1637802900000|2021-11-25 01:15:00|8147.5|8144.7|8147.2|8144.4|8156.6|8153.3|8143.7|8139.7|70
1637803200000|2021-11-25 01:20:00|8147.7|8143.7|8146.7|8136.7|8155.6|8148.8|8143.1|8136.2|19
1637803500000|2021-11-25 01:25:00|8146.2|8136.2|8142.3|8138.3|8150.2|8144.2|8140.7|8135.8|50
1637803800000|2021-11-25 01:30:00|8141.2|8138.4|8141.1|8138.3|8147.7|8142.8|8140.1|8136.2|2
1637804100000|2021-11-25 01:35:00|8141.7|8137.7|8133.7|8129.7|8142.7|8139.3|8131.1|8128.3|8
1637804400000|2021-11-25 01:40:00|8133|8130.2|8133.7|8129.7|8137.7|8133.2|8129.1|8126.3|7
1637804700000|2021-11-25 01:45:00|8132.6|8129.8|8137.2|8133.2|8137.8|8134.7|8131.1|8127.6|0
1637805000000|2021-11-25 01:50:00|8137.6|8133.6|8127.9|8123.9|8138.7|8133.7|8127.3|8123.9|26
1637805300000|2021-11-25 01:55:00|8127.7|8123.7|8112.3|8109.5|8127.8|8124.4|8112.3|8106.8|9
1637805600000|2021-11-25 02:00:00|8112.8|8110|8119.3|8115.3|8122.8|8116.4|8110.8|8105.7|8
1637805900000|2021-11-25 02:05:00|8118.8|8114.8|8119.7|8115.7|8121.9|8115.8|8112.7|8109.8|2
1637806200000|2021-11-25 02:10:00|8119.3|8115.3|8121.9|8117.9|8127.9|8122|8118.8|8112.8|130
1637806500000|2021-11-25 02:15:00|8121.8|8119|8119.9|8115.9|8125.9|8119|8118.4|8114.9|24
1637806800000|2021-11-25 02:20:00|8118.8|8116|8120.9|8116.9|8123.9|8117.3|8118.8|8112.9|8
1637807100000|2021-11-25 02:25:00|8124.4|8114.4|8125.9|8121.9|8129.4|8123.3|8121.9|8114.4|40
1637807400000|2021-11-25 02:30:00|8125.3|8121.3|8121.8|8111.8|8125.8|8121.3|8113.8|8107.8|5
1637807700000|2021-11-25 02:35:00|8121.4|8111.4|8124.6|8120.6|8125.3|8121.7|8117.9|8111.4|24
1637808000000|2021-11-25 02:40:00|8124.5|8121.7|8131.6|8127.6|8132.1|8128.7|8124.5|8120.6|8
1637808300000|2021-11-25 02:45:00|8130.6|8126.6|8130.6|8126.6|8132.6|8129.1|8126.1|8123.3|6
1637808600000|2021-11-25 02:50:00|8130.5|8126.5|8131.5|8128.7|8131.6|8128.7|8125.9|8121.1|7
1637808900000|2021-11-25 02:55:00|8132.2|8128.2|8134.6|8130.6|8134.6|8130.6|8128.2|8125.1|9
1637809200000|2021-11-25 03:00:00|8134.5|8131.7|8135.5|8132.7|8137.6|8134.2|8133|8129.7|11
1637809500000|2021-11-25 03:05:00|8136|8132|8138|8134|8138|8134.7|8133.5|8130.6|2
1637809800000|2021-11-25 03:10:00|8137.6|8133.6|8137.7|8133.7|8144.5|8141.6|8134.4|8130.6|112
1637810100000|2021-11-25 03:15:00|8138.7|8134.7|8135.1|8132.3|8139.6|8135.7|8130|8123.7|55
1637810400000|2021-11-25 03:20:00|8135|8132.2|8127.5|8123.5|8135.6|8132.3|8126|8123.2|56
1637810700000|2021-11-25 03:25:00|8127|8124.2|8124.4|8121.6|8129.5|8126.2|8124.4|8121.5|7
1637811000000|2021-11-25 03:30:00|8124|8121.2|8123.7|8120.9|8127.5|8124.6|8121.7|8118.4|94
1637811300000|2021-11-25 03:35:00|8123.8|8121|8121.7|8118.9|8124.2|8121.4|8120.7|8117.4|19
1637811600000|2021-11-25 03:40:00|8122.4|8118.4|8118.3|8114.3|8123.2|8119.9|8117.7|8114.3|3
1637811900000|2021-11-25 03:45:00|8118.2|8115.4|8117.7|8114.9|8119.3|8115.9|8113.2|8109.9|96
1637812200000|2021-11-25 03:50:00|8118.3|8114.3|8120.2|8117.4|8121.7|8118.9|8117.7|8114.3|12
1637812500000|2021-11-25 03:55:00|8120.7|8117.9|8122.7|8118.7|8122.7|8119|8118.2|8114.3|10
1637812800000|2021-11-25 04:00:00|8122.3|8118.3|8126.7|8123.9|8129.4|8126.5|8120.8|8117.3|103
1637813100000|2021-11-25 04:05:00|8126.6|8123.8|8127.7|8124.9|8129.2|8126.4|8125.6|8122.3|7
1637813400000|2021-11-25 04:10:00|8128.3|8124.3|8128.7|8125.9|8131.1|8128.3|8124.7|8121.8|179
1637813700000|2021-11-25 04:15:00|8128.6|8125.8|8126.7|8123.9|8129.3|8126.4|8126.2|8123.4|9
1637814000000|2021-11-25 04:20:00|8126.6|8123.8|8127.8|8123.8|8128.2|8124.9|8126.2|8123.4|8
1637814300000|2021-11-25 04:25:00|8128.2|8124.2|8126.7|8123.9|8129.2|8126.3|8126.2|8123.3|1
1637814600000|2021-11-25 04:30:00|8126.6|8123.8|8124.7|8121.9|8128.2|8124.9|8124.7|8121.9|14
1637814900000|2021-11-25 04:35:00|8123.7|8120.9|8123.2|8120.4|8128.2|8124.7|8123.1|8120.2|2
1637815200000|2021-11-25 04:40:00|8123.6|8120.8|8122.6|8119.8|8126.2|8122.2|8122.6|8119.2|38
1637815500000|2021-11-25 04:45:00|8124.1|8121.3|8122.6|8119.8|8125.2|8121.8|8122.6|8119.8|23
1637815800000|2021-11-25 04:50:00|8121.1|8118.3|8122.6|8119.8|8123.6|8120.3|8120.6|8117.3|8
1637816100000|2021-11-25 04:55:00|8122.1|8119.3|8122|8119.2|8122.6|8119.3|8120.7|8117.7|3
1637816400000|2021-11-25 05:00:00|8121.1|8118.3|8124.6|8121.8|8124.6|8121.8|8120|8117.1|220
1637816700000|2021-11-25 05:05:00|8125.1|8122.3|8125.1|8121.1|8125.5|8122.7|8122.6|8119.2|112
1637817000000|2021-11-25 05:10:00|8124.6|8121.8|8130.6|8127.8|8132.7|8129.2|8124.6|8121.1|16
1637817300000|2021-11-25 05:15:00|8131.2|8127.2|8130.1|8127.3|8131.2|8128.3|8128.6|8125.8|5
1637817600000|2021-11-25 05:20:00|8129.2|8125.2|8133.8|8129.8|8135|8132.2|8129.1|8123.2|24
1637817900000|2021-11-25 05:25:00|8134.2|8130.2|8133.5|8130.7|8134.5|8131.7|8132.7|8129.2|18
1637818200000|2021-11-25 05:30:00|8133|8130.2|8130.6|8127.8|8134.6|8131.8|8126.1|8123.3|121
1637818500000|2021-11-25 05:35:00|8131.2|8127.2|8129.5|8126.7|8134.2|8130.7|8129.5|8126.7|46
1637818800000|2021-11-25 05:40:00|8130|8127.2|8135|8131|8135.9|8133.1|8129.9|8127|26
1637819100000|2021-11-25 05:45:00|8134.4|8131.6|8133.5|8130.7|8135.5|8132.1|8132.4|8129|90
1637819400000|2021-11-25 05:50:00|8134|8130|8135.5|8132.7|8142|8139.1|8133.5|8130|153
1637819700000|2021-11-25 05:55:00|8135.9|8133.1|8137.9|8135.1|8142|8138.7|8135.5|8132.7|41
1637820000000|2021-11-25 06:00:00|8138|8134|8140.4|8137.6|8143.4|8140.1|8136.4|8133.6|139
1637820300000|2021-11-25 06:05:00|8140.9|8138.1|8137.9|8135.1|8143|8140.1|8137.9|8135.1|34
1637820600000|2021-11-25 06:10:00|8138.9|8136.1|8133.5|8129.5|8139.4|8136.6|8127.9|8124.5|303
1637820900000|2021-11-25 06:15:00|8134|8130|8134|8131.2|8138.1|8134.7|8132.9|8130|498
1637821200000|2021-11-25 06:20:00|8135.1|8132.3|8132.7|8129.9|8138.2|8134.8|8131.6|8128.8|79
1637821500000|2021-11-25 06:25:00|8132.6|8129.8|8132.6|8129.8|8136.2|8131.7|8129.7|8126.2|81
1637821800000|2021-11-25 06:30:00|8133.1|8129.1|8132.6|8129.8|8134.2|8130.8|8130.1|8127.3|1
1637822100000|2021-11-25 06:35:00|8133.6|8129.6|8138.8|8136|8139.3|8136.5|8132.5|8129.1|97
1637822400000|2021-11-25 06:40:00|8138.3|8135.5|8139.2|8136.4|8145.3|8139.9|8137.3|8134.5|144
1637822700000|2021-11-25 06:45:00|8138.8|8136|8125.2|8122.4|8142.4|8139|8124.7|8121.9|207
1637823000000|2021-11-25 06:50:00|8124.7|8121.9|8114.8|8112|8126.7|8123.3|8114.5|8110.5|232
1637823300000|2021-11-25 06:55:00|8115.3|8112.5|8106.4|8103.6|8115.8|8113|8101.1|8098.3|338
1637823600000|2021-11-25 07:00:00|8106.9|8104.1|8111.8|8109|8112.8|8110|8103.9|8101.1|183
1637823900000|2021-11-25 07:05:00|8112.5|8108.5|8116.4|8113.6|8118.8|8116|8111.4|8108.5|23
1637824200000|2021-11-25 07:10:00|8117|8113|8116.8|8114|8118.8|8116|8114.8|8111|1
1637824500000|2021-11-25 07:15:00|8120.7|8110.7|8117.5|8114.7|8124.9|8122.1|8116.9|8110.7|261
1637824800000|2021-11-25 07:20:00|8117.9|8115.1|8118.4|8115.6|8122.9|8120.1|8117.5|8114.7|143
1637825100000|2021-11-25 07:25:00|8118.2|8115.4|8119.3|8116.5|8121.8|8119|8114.9|8112.1|15
1637825400000|2021-11-25 07:30:00|8119.8|8117|8122.3|8119.5|8124.4|8121.5|8115.2|8112.4|427
1637825700000|2021-11-25 07:35:00|8122.2|8119.4|8125.9|8121.9|8126.8|8124|8119.9|8117.1|73
1637826000000|2021-11-25 07:40:00|8126.4|8122.4|8125.7|8122.9|8127.8|8125|8124.3|8121.5|271
1637826300000|2021-11-25 07:45:00|8125.2|8122.4|8125.1|8122.3|8126.7|8123.9|8124.2|8121.4|135
1637826600000|2021-11-25 07:50:00|8126.1|8123.3|8123.1|8120.3|8126.1|8123.3|8122.1|8119.3|334
1637826900000|2021-11-25 07:55:00|8122.6|8119.8|8120.7|8117.9|8122.6|8119.8|8119.1|8116.3|434
1637827200000|2021-11-25 08:00:00|8121.1|8118.3|8110.1|8107.3|8121.1|8118.3|8108.2|8105.4|365
1637827500000|2021-11-25 08:05:00|8107.7|8104.9|8117.1|8114.3|8117.1|8114.3|8105.2|8102.4|251
1637827800000|2021-11-25 08:10:00|8117.5|8114.7|8119.1|8116.3|8127.1|8124.3|8117|8114.1|230
1637828100000|2021-11-25 08:15:00|8119|8116.2|8118.5|8115.7|8120.5|8117.7|8113.5|8110.7|288
1637828400000|2021-11-25 08:20:00|8119|8116.2|8119.9|8117.1|8120.9|8118.1|8112|8109.2|561
1637828700000|2021-11-25 08:25:00|8119.4|8116.6|8120.9|8118.1|8129.7|8126.3|8117.9|8115|2367
1637829000000|2021-11-25 08:30:00|8121|8118.2|8129.3|8126.5|8134.9|8131.6|8110.9|8108.1|3382
1637829300000|2021-11-25 08:35:00|8129.2|8126.4|8129.8|8127|8133.7|8130.9|8127.3|8124.5|397
1637829600000|2021-11-25 08:40:00|8129.9|8127.1|8122.4|8119.6|8131.2|8128.4|8122.4|8119.6|483
1637829900000|2021-11-25 08:45:00|8122.3|8119.5|8121.4|8118.6|8125.3|8122.5|8117.3|8114.5|202
1637830200000|2021-11-25 08:50:00|8121.3|8118.5|8128|8125.2|8128.4|8125.6|8120.4|8117.6|243
1637830500000|2021-11-25 08:55:00|8127.9|8125.1|8124.4|8121.6|8131.4|8128.6|8120.5|8117.7|213
1637830800000|2021-11-25 09:00:00|8124.9|8122.1|8108.4|8105.6|8132.3|8129.5|8108.4|8105.6|644
1637831100000|2021-11-25 09:05:00|8108.9|8106.1|8100.8|8098|8117.4|8114.6|8098.7|8095.9|682
1637831400000|2021-11-25 09:10:00|8101.3|8098.5|8103.2|8100.4|8105.3|8102.5|8089.2|8086.4|754
1637831700000|2021-11-25 09:15:00|8103.7|8099.7|8104|8101.2|8105.1|8102.3|8096.9|8094.1|373
1637832000000|2021-11-25 09:20:00|8104.5|8101.7|8110|8107.2|8110.1|8107.3|8103.1|8100.2|515
1637832300000|2021-11-25 09:25:00|8110.1|8107.3|8097|8094.2|8111.5|8108.7|8094.1|8091.3|273
1637832600000|2021-11-25 09:30:00|8097.1|8094.3|8104.9|8102.1|8108.5|8105.7|8097|8094.2|325
1637832900000|2021-11-25 09:35:00|8104|8101.2|8098.5|8095.7|8112.1|8109.1|8098|8095.2|573
1637833200000|2021-11-25 09:40:00|8099.9|8097.1|8095.9|8093.1|8102|8099.2|8091.4|8088.6|648
1637833500000|2021-11-25 09:45:00|8095.4|8092.6|8097.4|8094.6|8098|8095.2|8094.4|8091.6|237
1637833800000|2021-11-25 09:50:00|8097.8|8095|8092.9|8090.1|8098.3|8095.5|8091|8088.2|265
1637834100000|2021-11-25 09:55:00|8092.4|8089.6|8089.7|8086.9|8096|8093.2|8085.1|8079.1|528
1637834400000|2021-11-25 10:00:00|8090.2|8087.4|8086.1|8083.3|8091.2|8088.4|8083.5|8080.7|139
1637834700000|2021-11-25 10:05:00|8085.1|8082.3|8074.6|8071.8|8090.1|8087.3|8071|8068.2|467
1637835000000|2021-11-25 10:10:00|8075.1|8071.1|8078.1|8075.3|8080.6|8077.8|8067.1|8064.3|437
1637835300000|2021-11-25 10:15:00|8078.2|8075.4|8075.7|8072.9|8080.2|8077.4|8071.2|8068.4|104
1637835600000|2021-11-25 10:20:00|8075.8|8073|8077.6|8074.8|8080.8|8078|8075.8|8073|303
1637835900000|2021-11-25 10:25:00|8078.5|8075.7|8075|8072.2|8080.9|8078.1|8073.1|8070.2|365
1637836200000|2021-11-25 10:30:00|8075.1|8072.3|8082.8|8080|8088|8085.2|8074.5|8071|420
1637836500000|2021-11-25 10:35:00|8082.4|8079.6|8081.8|8079|8084.9|8082.1|8080.8|8078|96
1637836800000|2021-11-25 10:40:00|8081.9|8079.1|8084|8081.2|8084|8081.2|8078.9|8076.1|134
1637837100000|2021-11-25 10:45:00|8083.9|8081.1|8085.4|8082.6|8086.9|8084.1|8081.9|8079.1|206
1637837400000|2021-11-25 10:50:00|8085|8082.2|8088|8085.2|8088.5|8085.7|8084.4|8081.6|152
1637837700000|2021-11-25 10:55:00|8087.5|8084.7|8095.4|8092.6|8100.8|8098|8087|8084.2|439
1637838000000|2021-11-25 11:00:00|8095.9|8093.1|8098.9|8096.1|8100|8097.1|8091.9|8089.1|66
1637838300000|2021-11-25 11:05:00|8099.3|8096.5|8110.3|8107.5|8120.9|8118.1|8097.9|8095.1|1177
1637838600000|2021-11-25 11:10:00|8110.8|8108|8131.8|8129|8132.9|8130.1|8104.4|8101.6|578
1637838900000|2021-11-25 11:15:00|8131.7|8128.9|8132.8|8130|8135|8132.1|8122.9|8119.6|411
1637839200000|2021-11-25 11:20:00|8132.4|8129.6|8129.8|8127|8132.4|8129.6|8121.2|8118.4|482
1637839500000|2021-11-25 11:25:00|8129.7|8126.9|8127.3|8124.5|8132.2|8129.4|8126.7|8123.8|33
1637839800000|2021-11-25 11:30:00|8127.7|8124.9|8125.1|8122.3|8129.1|8126.3|8121.7|8118.9|21
1637840100000|2021-11-25 11:35:00|8124.6|8121.8|8121.2|8118.4|8124.7|8121.9|8119.6|8116.8|43
1637840400000|2021-11-25 11:40:00|8121.6|8118.8|8124.8|8122|8132.7|8129.9|8118.7|8115.9|190
1637840700000|2021-11-25 11:45:00|8125.2|8122.4|8121.7|8118.9|8125.8|8123|8121.7|8118.9|317
1637841000000|2021-11-25 11:50:00|8121.8|8119|8119.1|8116.3|8124.7|8121.9|8118.7|8115.9|905
1637841300000|2021-11-25 11:55:00|8118.7|8115.9|8117.7|8114.9|8121.3|8118.5|8117.7|8114.9|83
1637841600000|2021-11-25 12:00:00|8117.3|8114.5|8121.6|8118.8|8122.6|8119.8|8114.2|8111.4|1227
1637841900000|2021-11-25 12:05:00|8121.2|8118.4|8115.2|8112.4|8122.3|8119.5|8113.7|8110.9|286
1637842200000|2021-11-25 12:10:00|8114.7|8111.9|8117.3|8114.5|8118.7|8115.9|8113.7|8110.9|508
1637842500000|2021-11-25 12:15:00|8118.7|8115.9|8116.2|8113.4|8119.3|8116.5|8113.7|8110.9|49
1637842800000|2021-11-25 12:20:00|8116.7|8113.9|8115.6|8112.8|8120.1|8117.3|8114.6|8111.8|80
1637843100000|2021-11-25 12:25:00|8115.5|8112.7|8115.6|8112.8|8117.6|8114.8|8113.1|8110.3|249
1637843400000|2021-11-25 12:30:00|8116.5|8113.7|8123.7|8120.9|8124.7|8121.9|8115.1|8112.3|118
1637843700000|2021-11-25 12:35:00|8124.1|8121.3|8120.2|8117.4|8125.7|8122.9|8119.7|8116.9|334
1637844000000|2021-11-25 12:40:00|8120.6|8117.8|8124.2|8121.4|8125.7|8122.9|8119.7|8116.9|22
1637844300000|2021-11-25 12:45:00|8123.7|8120.9|8124.6|8121.8|8125.7|8122.9|8121.6|8118.8|73
1637844600000|2021-11-25 12:50:00|8124.7|8121.9|8130.6|8127.8|8131.6|8128.8|8123.6|8120.8|66
1637844900000|2021-11-25 12:55:00|8130.2|8127.4|8123.6|8120.8|8130.2|8127.4|8123.6|8120.8|31
1637845200000|2021-11-25 13:00:00|8123.5|8120.7|8122.6|8119.8|8132.6|8129.8|8121|8117.7|172
1637845500000|2021-11-25 13:05:00|8123.1|8120.3|8113.5|8110.7|8126.1|8122.8|8109.6|8106.8|126
1637845800000|2021-11-25 13:10:00|8113.1|8110.3|8107.1|8104.3|8115.1|8112.3|8103.6|8099.7|196
1637846100000|2021-11-25 13:15:00|8108|8105.2|8113.5|8110.7|8116.5|8113.7|8107|8104.2|122
1637846400000|2021-11-25 13:20:00|8113.1|8110.3|8105.5|8102.7|8114.6|8111.8|8105|8102.2|81
1637846700000|2021-11-25 13:25:00|8106.6|8102.6|8104.1|8101.3|8109|8106.2|8102|8099.2|49
1637847000000|2021-11-25 13:30:00|8103.6|8100.8|8106.5|8103.7|8110.6|8107.8|8102.2|8099.4|178
1637847300000|2021-11-25 13:35:00|8107.1|8104.3|8106.9|8104.1|8110|8107.2|8104|8101.1|69
1637847600000|2021-11-25 13:40:00|8106|8103.2|8108.5|8105.7|8110.5|8107.7|8105|8102.2|34
1637847900000|2021-11-25 13:45:00|8108|8105.2|8099.1|8096.3|8108.5|8105.7|8096.5|8093.7|132
1637848200000|2021-11-25 13:50:00|8099.6|8096.8|8100.4|8097.6|8101.5|8098.7|8097|8094.2|199
1637848500000|2021-11-25 13:55:00|8099.9|8097.1|8109.4|8106.6|8109.5|8106.6|8098.9|8096.1|113
1637848800000|2021-11-25 14:00:00|8110|8107.2|8115.9|8113.1|8120.9|8118.1|8106.5|8103.7|255
1637849100000|2021-11-25 14:05:00|8116|8113.2|8108|8105.2|8116.4|8113.6|8106.9|8104.1|286
1637849400000|2021-11-25 14:10:00|8107.5|8104.7|8111.6|8108.8|8112.6|8109.8|8103.1|8100.3|241
1637849700000|2021-11-25 14:15:00|8112.2|8109.4|8118.4|8115.6|8119|8116.2|8107.6|8104.8|137
1637850000000|2021-11-25 14:20:00|8117.5|8114.7|8108.9|8106.1|8117.5|8114.7|8108.9|8106.1|61
1637850300000|2021-11-25 14:25:00|8108.5|8105.7|8109.5|8106.7|8111|8107.7|8105.5|8102.7|172
1637850600000|2021-11-25 14:30:00|8110|8106|8116.4|8113.6|8116.4|8113.6|8106.6|8103.8|166
1637850900000|2021-11-25 14:35:00|8116.5|8113.7|8117.3|8114.5|8120.4|8117.6|8112.8|8110|199
1637851200000|2021-11-25 14:40:00|8118.8|8116|8116.3|8113.5|8120.3|8117.5|8115.2|8112.4|266
1637851500000|2021-11-25 14:45:00|8116.4|8113.6|8117.3|8114.5|8117.3|8114.5|8110.8|8108|105
1637851800000|2021-11-25 14:50:00|8116.3|8113.5|8105.7|8102.9|8117.3|8114.5|8102.3|8099.5|346
1637852100000|2021-11-25 14:55:00|8106.3|8103.5|8102.8|8100|8107.8|8105|8097.8|8095|496
1637852400000|2021-11-25 15:00:00|8102.4|8099.6|8089.5|8086.7|8103.9|8101.1|8087.5|8084.7|268
1637852700000|2021-11-25 15:05:00|8090.6|8086.6|8081.7|8078.9|8092.5|8089.1|8081.2|8078.4|696
1637853000000|2021-11-25 15:10:00|8081.3|8078.5|8082.3|8079.5|8084.8|8081.5|8081.2|8078.4|96
1637853300000|2021-11-25 15:15:00|8082.7|8079.9|8085.4|8082.6|8088.4|8085.6|8081.3|8078.5|318
1637853600000|2021-11-25 15:20:00|8085.3|8082.5|8080.2|8077.4|8085.3|8082.5|8074.9|8072.1|270
1637853900000|2021-11-25 15:25:00|8079.2|8076.4|8090.3|8087.5|8094.2|8091.4|8079.2|8076.4|511
1637854200000|2021-11-25 15:30:00|8090.2|8087.4|8099.2|8096.4|8099.7|8096.9|8087.3|8084.5|138
1637854500000|2021-11-25 15:35:00|8098.2|8095.4|8090.2|8087.4|8100.2|8097.4|8088.7|8085.9|157
1637854800000|2021-11-25 15:40:00|8089.7|8086.9|8104.7|8101.9|8108.2|8105.4|8085.3|8082.5|341
1637855100000|2021-11-25 15:45:00|8104.2|8101.4|8095.2|8092.4|8107.6|8104.8|8094.2|8091.4|337
1637855400000|2021-11-25 15:50:00|8095|8092.2|8082.8|8080|8099.1|8096.3|8082.8|8080|1935
1637855700000|2021-11-25 15:55:00|8082.9|8080.1|8086.1|8083.3|8087.2|8084.4|8080.8|8078|1165
1637856000000|2021-11-25 16:00:00|8086|8083.2|8085.7|8082.9|8089.2|8086.4|8080.7|8077.9|211
1637856300000|2021-11-25 16:05:00|8085.2|8082.4|8090.3|8087.5|8098.4|8093|8082.2|8079.3|1122
1637856600000|2021-11-25 16:10:00|8089.3|8086.5|8088|8085.2|8091.2|8088.4|8084.5|8081.7|898
1637856900000|2021-11-25 16:15:00|8087.1|8084.3|8102.7|8098.7|8103.1|8100.3|8086.1|8083.3|469
1637857200000|2021-11-25 16:20:00|8102.3|8098.3|8112.4|8109.6|8113.3|8110.5|8101.7|8098.3|1058
1637857500000|2021-11-25 16:25:00|8112.3|8109.5|8108.1|8105.3|8112.8|8110|8097.5|8094.1|4672
1637857800000|2021-11-25 16:30:00|8107.2|8104.4|8109.8|8107|8112.9|8108.9|8102.6|8099.8|1104
1637858100000|2021-11-25 16:35:00|8109.7|8106.9|8110.7|8107.9|8114.7|8111.9|8107.8|8105|630
1637858400000|2021-11-25 16:40:00|8111.2|8108.4|8111.7|8108.9|8112.8|8110|8105.6|8102.8|649
1637858700000|2021-11-25 16:45:00|8112.2|8109.4|8114.9|8112.1|8115.9|8113.1|8111.7|8108.9|950
1637859000000|2021-11-25 16:50:00|8115.4|8112.6|8110.9|8108.1|8117.3|8114.5|8109.9|8107.1|441
1637859300000|2021-11-25 16:55:00|8110.8|8108|8107.9|8105.1|8114.9|8112.1|8107.9|8104.6|471
1637859600000|2021-11-25 17:00:00|8108.9|8106.1|8114.9|8112.1|8115.9|8113.1|8108.4|8105.6|278
1637859900000|2021-11-25 17:05:00|8114.4|8111.6|8111.8|8109|8115|8112.2|8108.9|8106.1|238
1637860200000|2021-11-25 17:10:00|8113.9|8111.1|8121.2|8118.4|8123.8|8121|8113.8|8110.4|623
1637860500000|2021-11-25 17:15:00|8121.7|8118.9|8127.7|8124.9|8127.7|8124.9|8120.1|8117.3|496
1637860800000|2021-11-25 17:20:00|8128.7|8125.9|8118.8|8116|8131.7|8128.9|8118.4|8114.9|373
1637861100000|2021-11-25 17:25:00|8119.3|8116.5|8116.7|8113.9|8119.8|8117|8114.9|8112.1|93
1637861400000|2021-11-25 17:30:00|8117.7|8114.9|8119.3|8116.5|8120.7|8117.9|8116.2|8113.4|250
1637861700000|2021-11-25 17:35:00|8120.2|8117.4|8123.7|8120.9|8125.7|8122.9|8119.7|8116.9|420
1637862000000|2021-11-25 17:40:00|8124.3|8121.5|8128.7|8125.9|8128.8|8126|8123.7|8120.9|884
1637862300000|2021-11-25 17:45:00|8128.8|8126|8131.8|8129|8132.8|8130|8127.7|8124.9|801
1637862600000|2021-11-25 17:50:00|8132.8|8130|8126.1|8123.3|8133.8|8131|8123.7|8120.9|589
1637862900000|2021-11-25 17:55:00|8125.7|8122.9|8104|8101.2|8127.6|8124.8|8101.2|8098.4|5591
1637863200000|2021-11-25 18:00:00|8103.1|8100.3|8104.9|8102.1|8108|8102.6|8099.9|8095.4|337
1637863500000|2021-11-25 18:05:00|8105.3|8102.5|8110.4|8106.4|8112.5|8109.5|8104|8101.2|582
1637863800000|2021-11-25 18:10:00|8110.3|8106.3|8110.1|8107.3|8114.3|8110.3|8108.9|8102.8|143
1637864100000|2021-11-25 18:15:00|8109.6|8106.8|8101.1|8098.3|8112.2|8107.3|8100.6|8096.2|220
1637864400000|2021-11-25 18:20:00|8100.6|8097.8|8101|8098.2|8104.7|8099.2|8099.3|8092.7|89
1637864700000|2021-11-25 18:25:00|8101.5|8098.7|8105.4|8102.6|8109.1|8106.3|8101.5|8098.1|445
1637865000000|2021-11-25 18:30:00|8106.4|8102.4|8114.7|8111.9|8114.8|8112|8105.5|8099.3|92
1637865300000|2021-11-25 18:35:00|8119.8|8109.8|8114.9|8112.1|8124.4|8120|8114.9|8109.8|115
1637865600000|2021-11-25 18:40:00|8114.7|8111.9|8115.8|8113|8121|8114.4|8114.7|8109.6|27
1637865900000|2021-11-25 18:45:00|8116.3|8113.5|8114.8|8112|8121|8114.5|8114.8|8111|9
1637866200000|2021-11-25 18:50:00|8114.7|8111.9|8115.7|8112.9|8119.4|8112.9|8113.7|8109.4|19
1637866500000|2021-11-25 18:55:00|8114.7|8111.9|8121.6|8118.8|8124.2|8118.8|8112.7|8108.3|33
1637866800000|2021-11-25 19:00:00|8122.1|8118.1|8116.8|8112.8|8124.2|8118.1|8116.2|8109.7|24
1637867100000|2021-11-25 19:05:00|8119.7|8109.7|8114.7|8110.7|8119.7|8112.2|8113.6|8108.3|61
1637867400000|2021-11-25 19:10:00|8114.3|8110.3|8114.7|8110.7|8115.2|8111.7|8114.1|8110.3|0
1637867700000|2021-11-25 19:15:00|8114.1|8111.3|8112.1|8109.3|8114.1|8111.3|8112.1|8108.6|5
1637868000000|2021-11-25 19:20:00|8112.6|8108.6|8120.2|8110.2|8121.6|8115.3|8111.5|8108.6|16
1637868300000|2021-11-25 19:25:00|8120.7|8110.7|8114.1|8110.1|8121.6|8113.2|8113|8110.1|40
1637868600000|2021-11-25 19:30:00|8114.6|8110.6|8114.1|8110.1|8114.6|8110.6|8114.1|8110.1|0
1637888400000|2021-11-26 01:00:00|8030.9|8020.9|8041.3|8031.3|8046|8041.2|8024.1|8015.5|657
1637888700000|2021-11-26 01:05:00|8040.8|8030.8|8028.7|8024.7|8040.8|8032.2|8020.6|8014.2|357
1637889000000|2021-11-26 01:10:00|8032.6|8022.6|8015.1|8012.3|8033.1|8026.1|8014.1|8008.2|162
1637889300000|2021-11-26 01:15:00|8014.6|8011.8|8014.5|8010.5|8016|8012.3|7998.5|7994.1|418
1637889600000|2021-11-26 01:20:00|8014.1|8010.1|8023.7|8020.9|8033.2|8026.2|8010|8005.6|124
1637889900000|2021-11-26 01:25:00|8024.2|8021.4|8013.1|8003.1|8028.2|8021.9|8009.5|8003.1|74
1637890200000|2021-11-26 01:30:00|8009.6|8005.6|8010.8|8000.8|8021.6|8016.2|8004.2|7999.4|163
1637890500000|2021-11-26 01:35:00|8007.8|8003.8|8003.1|8000.3|8012.3|8005.3|8000.2|7994.8|70
1637890800000|2021-11-26 01:40:00|8003.7|7999.7|7994.1|7991.3|8010.2|8005.7|7994.1|7991.3|151
1637891100000|2021-11-26 01:45:00|7994.5|7991.7|7986.7|7983.9|8008.6|8001.7|7986.7|7983.9|101
1637891400000|2021-11-26 01:50:00|7985.8|7983|7983|7980.2|7986.7|7983.3|7975.6|7971.7|219
1637891700000|2021-11-26 01:55:00|7982.5|7979.7|7995.1|7991.1|7996.4|7993.6|7979.4|7976.5|165
1637892000000|2021-11-26 02:00:00|7995.5|7991.5|7996.3|7993.5|8002.5|7996.6|7991.4|7984.6|110
1637892300000|2021-11-26 02:05:00|7997|7993|7998.2|7995.4|8004.4|8001|7989.3|7982.3|278
1637892600000|2021-11-26 02:10:00|7998.1|7995.3|8005.8|8001.8|8011.8|8004.9|7995.8|7990.3|45
1637892900000|2021-11-26 02:15:00|8005.3|8001.3|8010.7|8006.7|8015.2|8010.4|8004.7|8000.7|123
1637893200000|2021-11-26 02:20:00|8010.2|8007.4|7996.7|7993.9|8014.2|8009.7|7995.2|7990.7|84
1637893500000|2021-11-26 02:25:00|7997.1|7994.3|7981.8|7979|7997.2|7994.4|7981.2|7977.8|200
1637893800000|2021-11-26 02:30:00|7982.2|7979.4|7971.4|7967.4|7982.3|7979.4|7966.3|7959.9|266
1637894100000|2021-11-26 02:35:00|7971.9|7967.9|7972.5|7962.5|7975.9|7969.6|7967.8|7962|49
1637894400000|2021-11-26 02:40:00|7969.5|7965.5|7962.4|7958.4|7972.5|7965.6|7952.3|7946|106
1637894700000|2021-11-26 02:45:00|7961.3|7958.5|7977.1|7974.3|7984.6|7977.7|7955.4|7952.6|146
1637895000000|2021-11-26 02:50:00|7978.1|7974.1|7972.1|7969.3|7984.1|7977.1|7970.5|7964.1|30
1637895300000|2021-11-26 02:55:00|7972.5|7969.7|7967.5|7963.5|7976.6|7973.7|7967.5|7960.1|26
1637895600000|2021-11-26 03:00:00|7970.6|7960.6|7965.8|7963|7971.1|7967.7|7965.2|7960.4|189
1637895900000|2021-11-26 03:05:00|7965.3|7962.5|7958.9|7954.9|7968.4|7963.5|7956.8|7953.4|105
1637896200000|2021-11-26 03:10:00|7958.4|7954.4|7958.3|7955.5|7964.4|7959.9|7957.4|7953.9|42
1637896500000|2021-11-26 03:15:00|7957.8|7955|7957.8|7955|7965.4|7959.3|7957.8|7953.4|39
1637896800000|2021-11-26 03:20:00|7958.8|7956|7943.7|7940.9|7960.4|7956.9|7942.2|7939.4|183
1637897100000|2021-11-26 03:25:00|7943.8|7939.8|7942.9|7938.9|7948.3|7942.4|7935.3|7932.5|249
1637897400000|2021-11-26 03:30:00|7942.8|7938.8|7938.3|7935.5|7948.8|7942.5|7938.2|7934.3|34
1637897700000|2021-11-26 03:35:00|7938.8|7934.8|7946.8|7942.8|7949.8|7945.8|7930.7|7926.3|173
1637898000000|2021-11-26 03:40:00|7945.7|7942.9|7948.3|7944.3|7953.8|7950.3|7945.7|7939.8|129
1637898300000|2021-11-26 03:45:00|7951.2|7941.2|7959.3|7956.5|7961.8|7958.4|7944.8|7941.2|101
1637898600000|2021-11-26 03:50:00|7959.8|7957|7940.7|7937.9|7964.8|7958|7940.7|7934.8|26
1637898900000|2021-11-26 03:55:00|7941.6|7938.8|7942.2|7938.2|7947.3|7941.3|7939.2|7933.2|4
1637899200000|2021-11-26 04:00:00|7941.7|7937.7|7943.9|7933.9|7947.4|7942.5|7940.2|7933.9|15
1637899500000|2021-11-26 04:05:00|7940.9|7936.9|7938.9|7936.1|7947.3|7939.9|7938.4|7933.4|24
1637899800000|2021-11-26 04:10:00|7939.3|7936.5|7942.4|7938.4|7946.4|7940.6|7938.9|7933.5|67
1637900100000|2021-11-26 04:15:00|7941.3|7938.5|7939.8|7937|7945.7|7940.6|7939.3|7935.3|91
1637900400000|2021-11-26 04:20:00|7939.7|7936.9|7938.2|7935.4|7939.8|7937|7937.7|7934.3|20
1637900700000|2021-11-26 04:25:00|7937.7|7934.9|7936.1|7933.3|7942.3|7936.7|7935.7|7931.2|66
1637901000000|2021-11-26 04:30:00|7938.9|7936.1|7925.3|7915.3|7939|7936.2|7906.1|7900.6|703
1637901300000|2021-11-26 04:35:00|7922.3|7918.3|7922.8|7918.8|7926.3|7919|7913.3|7906.3|24
1637901600000|2021-11-26 04:40:00|7925.3|7915.3|7921.2|7911.2|7932.3|7925.3|7916.3|7907.3|16
1637901900000|2021-11-26 04:45:00|7918.7|7914.7|7922.2|7912.2|7926.2|7919.2|7918.2|7911.2|1
1637902200000|2021-11-26 04:50:00|7919.7|7915.7|7914.7|7910.7|7922.7|7917.9|7914.2|7907.3|12
1637902500000|2021-11-26 04:55:00|7914.2|7910.2|7919.2|7909.2|7925.2|7918.8|7911.1|7905.3|58
1637902800000|2021-11-26 05:00:00|7915.1|7911.1|7916.1|7906.1|7922.6|7915.1|7911.2|7904.7|41
1637903100000|2021-11-26 05:05:00|7913.1|7909.1|7915.5|7912.7|7920.1|7912.7|7911.1|7905.1|13
1637903400000|2021-11-26 05:10:00|7914.6|7911.8|7911.6|7908.8|7918.1|7912.7|7909.6|7905.2|51
1637903700000|2021-11-26 05:15:00|7912.2|7908.2|7915.9|7913.1|7915.9|7913.1|7911|7905.7|33
1637904000000|2021-11-26 05:20:00|7916.4|7913.6|7921.5|7917.5|7924|7918.6|7916.3|7912.5|11
1637904300000|2021-11-26 05:25:00|7921.4|7918.6|7917.9|7913.9|7923|7918.6|7916.8|7911|15
1637904600000|2021-11-26 05:30:00|7917.8|7915|7905.2|7895.2|7920|7915|7899.1|7893.6|130
1637904900000|2021-11-26 05:35:00|7906.1|7896.1|7898.1|7895.3|7912.1|7906.2|7898.1|7894.1|77
1637905200000|2021-11-26 05:40:00|7898.6|7895.8|7898.9|7896.1|7904.1|7899.6|7894|7889.1|175
1637905500000|2021-11-26 05:45:00|7898|7895.2|7905.4|7902.6|7910|7903.5|7895.4|7890|17
1637905800000|2021-11-26 05:50:00|7906.1|7902.1|7906.4|7903.6|7907.5|7904.6|7902|7899.2|18
1637906100000|2021-11-26 05:55:00|7905.9|7903.1|7905.5|7902.7|7909.5|7904.1|7902.5|7899.1|34
1637906400000|2021-11-26 06:00:00|7905.9|7903.1|7901.7|7898.9|7908.1|7903.1|7901.1|7897.6|489
1637906700000|2021-11-26 06:05:00|7902.1|7899.3|7897.6|7894.8|7906.7|7901.2|7897.6|7892.3|304
1637907000000|2021-11-26 06:10:00|7896.7|7893.9|7889.2|7886.4|7898.1|7895.3|7888.3|7885.5|236
1637907300000|2021-11-26 06:15:00|7890.8|7886.8|7895.7|7891.7|7896.6|7893.2|7887.7|7882.3|180
1637907600000|2021-11-26 06:20:00|7896.1|7892.1|7899.2|7896.4|7908.3|7903.4|7893.1|7888.2|174
1637907900000|2021-11-26 06:25:00|7897.7|7894.9|7886.7|7883.9|7902.3|7898.4|7886.2|7882.8|50
1637908200000|2021-11-26 06:30:00|7887.3|7883.3|7870.1|7867.3|7889.8|7883.9|7864.1|7858.8|418
1637908500000|2021-11-26 06:35:00|7871.5|7868.7|7868.5|7865.7|7878.7|7872.7|7866|7863.2|224
1637908800000|2021-11-26 06:40:00|7869.1|7865.1|7867.6|7864.8|7875.6|7870.7|7867.1|7863.7|84
1637909100000|2021-11-26 06:45:00|7868.5|7865.7|7869.6|7866.8|7875.7|7869.2|7865.5|7862.2|193
1637909400000|2021-11-26 06:50:00|7869.5|7866.7|7881.6|7878.8|7882.6|7879.2|7868|7865.1|239
1637909700000|2021-11-26 06:55:00|7882|7879.2|7882.8|7880|7887.9|7884.2|7881.6|7877|346
1637910000000|2021-11-26 07:00:00|7883.4|7879.4|7887.8|7885|7888.3|7885|7874.7|7871.9|283
1637910300000|2021-11-26 07:05:00|7887.7|7884.9|7861.2|7858.4|7891.3|7884.9|7860.7|7857.9|287
1637910600000|2021-11-26 07:10:00|7861.7|7858.9|7850.4|7847.6|7861.8|7858.9|7849.3|7846.5|382
1637910900000|2021-11-26 07:15:00|7850.8|7848|7861.7|7858.9|7862.8|7859.9|7850.4|7846.9|246
1637911200000|2021-11-26 07:20:00|7862.8|7858.8|7842.2|7839.4|7863.8|7860.4|7839.9|7837.1|469
1637911500000|2021-11-26 07:25:00|7842.7|7839.9|7802.5|7799.7|7842.7|7839.9|7802.5|7799.7|1274
1637911800000|2021-11-26 07:30:00|7803.5|7800.7|7829.4|7825.4|7829.4|7826.5|7755.3|7752|2819
1637912100000|2021-11-26 07:35:00|7828.7|7825.9|7819.3|7816.5|7837.4|7830.9|7810.4|7807.6|698
1637912400000|2021-11-26 07:40:00|7818.9|7814.9|7835.7|7831.7|7841.2|7838.3|7818.3|7814.9|503
1637912700000|2021-11-26 07:45:00|7835.2|7831.2|7826.9|7824.1|7839.2|7833.8|7812.9|7810.1|672
1637913000000|2021-11-26 07:50:00|7826.5|7823.7|7781.7|7778.9|7828.1|7825.2|7776.7|7773.3|1011
1637913300000|2021-11-26 07:55:00|7782.7|7779.9|7771.5|7768.7|7784.7|7781.9|7770.1|7766.1|672
1637913600000|2021-11-26 08:00:00|7771.1|7768.3|7735.5|7732.7|7772.5|7769.7|7730|7727.2|1483
1637913900000|2021-11-26 08:05:00|7736|7733.2|7721.3|7718.5|7738.1|7733.2|7719.1|7716.3|1749
1637914200000|2021-11-26 08:10:00|7721.2|7718.4|7751.9|7749.1|7754.4|7751.6|7720.2|7717.4|1056
1637914500000|2021-11-26 08:15:00|7749|7745|7742.9|7740.1|7749|7745.1|7720|7717.2|1958
1637914800000|2021-11-26 08:20:00|7742.5|7739.7|7725.7|7721.7|7747|7744.2|7719.1|7716.3|1976
1637915100000|2021-11-26 08:25:00|7724.1|7721.3|7719.9|7709.9|7733.3|7729.3|7685.4|7680.5|3885
1637915400000|2021-11-26 08:30:00|7716.3|7713.5|7713.6|7710.8|7738.7|7735.7|7692.2|7688.9|3442
1637915700000|2021-11-26 08:35:00|7714.1|7711.3|7723.4|7720.6|7725.3|7722.5|7702.4|7699.5|876
1637916000000|2021-11-26 08:40:00|7722.9|7720.1|7745.6|7742.8|7746.6|7743.8|7715.9|7713|1509
1637916300000|2021-11-26 08:45:00|7746|7743.2|7752.3|7749.5|7755.3|7752.5|7723.4|7720.6|885
1637916600000|2021-11-26 08:50:00|7751.3|7748.5|7772.2|7769.4|7779.7|7776.9|7749.4|7746.6|2428
1637916900000|2021-11-26 08:55:00|7772.1|7769.3|7749.8|7747|7772.2|7769.4|7748.4|7744.9|1851
1637917200000|2021-11-26 09:00:00|7750.2|7747.4|7740.8|7738|7755.8|7753|7738.8|7736|671
1637917500000|2021-11-26 09:05:00|7741.8|7739|7738.7|7735.9|7745.3|7742.5|7723.9|7720.6|1022
1637917800000|2021-11-26 09:10:00|7739.2|7736.4|7759.6|7756.8|7768.6|7765.8|7737.9|7735.1|1053
1637918100000|2021-11-26 09:15:00|7758.2|7755.4|7746.5|7742.5|7759.2|7755.8|7739.5|7736.7|825
1637918400000|2021-11-26 09:20:00|7746.8|7744|7731.3|7728.5|7751.2|7748.4|7728.4|7725.6|486
1637918700000|2021-11-26 09:25:00|7731.4|7728.6|7701.3|7698.5|7736.7|7733.9|7693.1|7690.3|781
1637919000000|2021-11-26 09:30:00|7701.7|7698.9|7632.4|7629.6|7704.3|7701.4|7631.9|7629|3235
1637919300000|2021-11-26 09:35:00|7632.5|7629.7|7657.4|7654.6|7657.4|7654.6|7616.4|7613.6|1806
1637919600000|2021-11-26 09:40:00|7657.9|7655.1|7656.7|7653.9|7669.3|7666.5|7645.9|7643.1|1039
1637919900000|2021-11-26 09:45:00|7656.3|7653.5|7668.2|7665.4|7685.8|7682.5|7654.2|7651.4|417
1637920200000|2021-11-26 09:50:00|7667.7|7664.9|7665.6|7662.8|7671.3|7667.9|7652.5|7649.7|770
1637920500000|2021-11-26 09:55:00|7665.5|7662.7|7644.4|7641.6|7665.6|7662.8|7642.4|7636.5|1469
1637920800000|2021-11-26 10:00:00|7644.3|7641.5|7672.4|7669.6|7686.1|7683.2|7639.9|7637.1|468
1637921100000|2021-11-26 10:05:00|7672.5|7669.7|7655.4|7652.6|7682.4|7679.6|7651.4|7648.2|858
1637921400000|2021-11-26 10:10:00|7655.9|7651.9|7704.3|7701.5|7705.4|7702.6|7652|7649.2|552
1637921700000|2021-11-26 10:15:00|7703.4|7700.6|7695.8|7693|7707.5|7704.6|7687.9|7685.1|1338
1637922000000|2021-11-26 10:20:00|7696.8|7694|7685|7682.2|7697.3|7694.5|7680.7|7676.7|1708
1637922300000|2021-11-26 10:25:00|7684.5|7681.7|7664.1|7661.3|7690.1|7687.3|7661.6|7658.3|403
1637922600000|2021-11-26 10:30:00|7664.5|7661.7|7656.6|7653.8|7665.2|7662.3|7646.1|7643.3|261
1637922900000|2021-11-26 10:35:00|7656.5|7653.7|7661.5|7658.7|7664|7661.2|7648|7644.2|392
1637923200000|2021-11-26 10:40:00|7660.6|7657.8|7683.1|7680.3|7684.1|7681.3|7658|7655.2|481
1637923500000|2021-11-26 10:45:00|7682.6|7679.8|7652.6|7649.8|7682.6|7679.8|7649.1|7646.3|386
1637923800000|2021-11-26 10:50:00|7652.1|7649.3|7658.2|7655.4|7660.7|7657.9|7645.6|7642.8|210
1637924100000|2021-11-26 10:55:00|7658.7|7655.9|7651.7|7648.9|7660.9|7657.9|7648.2|7645.3|159
1637924400000|2021-11-26 11:00:00|7650.8|7648|7635.1|7632.3|7654.8|7652|7628.7|7625.2|575
1637924700000|2021-11-26 11:05:00|7634.5|7631.7|7648|7645.2|7655|7652.2|7632.5|7629.2|302
1637925000000|2021-11-26 11:10:00|7647.5|7644.7|7649.5|7646.7|7654.6|7651.2|7645.1|7642.3|274
1637925300000|2021-11-26 11:15:00|7649|7646.2|7647.6|7644.8|7650|7647.2|7638.5|7635.7|200
1637925600000|2021-11-26 11:20:00|7650.5|7647.7|7646.9|7644.1|7659.9|7657.1|7644.9|7642|630
1637925900000|2021-11-26 11:25:00|7646.4|7643.6|7632.2|7629.4|7647.4|7644.6|7627.8|7625|840
1637926200000|2021-11-26 11:30:00|7631.8|7629|7629.1|7626.3|7636.2|7633.4|7622.8|7620|321
1637926500000|2021-11-26 11:35:00|7629.2|7626.4|7632.3|7629.5|7644.8|7640.9|7626.2|7623.4|416
1637926800000|2021-11-26 11:40:00|7632.7|7629.9|7651.6|7648.8|7657.1|7654.3|7630.7|7626.8|852
1637927100000|2021-11-26 11:45:00|7652.6|7649.8|7641.7|7638.9|7663.2|7660.4|7641.7|7638.9|430
1637927400000|2021-11-26 11:50:00|7642.2|7639.4|7636.1|7633.3|7645.6|7642.7|7633|7630.2|519
1637927700000|2021-11-26 11:55:00|7636.6|7633.8|7648.5|7645.7|7649.7|7646.8|7630.5|7627.7|334
1637928000000|2021-11-26 12:00:00|7647.6|7644.8|7662.7|7659.9|7663.7|7660.9|7645.6|7642.2|566
1637928300000|2021-11-26 12:05:00|7661.7|7658.9|7662.7|7659.9|7670.7|7667.9|7649.2|7645.8|206
1637928600000|2021-11-26 12:10:00|7663.2|7660.4|7647.3|7644.5|7663.2|7660.4|7647.2|7644.4|457
1637928900000|2021-11-26 12:15:00|7648.8|7644.8|7628.2|7625.4|7650.4|7647|7625.6|7622.8|390
1637929200000|2021-11-26 12:20:00|7629.7|7625.7|7634|7631.2|7635.5|7632.7|7625.6|7622.3|956
1637929500000|2021-11-26 12:25:00|7633.4|7630.6|7637.5|7634.7|7645.6|7642.8|7633.4|7630.6|194
1637929800000|2021-11-26 12:30:00|7636|7633.2|7644.1|7641.3|7652.6|7649.8|7631.5|7628.7|445
1637930100000|2021-11-26 12:35:00|7643.6|7640.8|7675.2|7672.4|7679.1|7676.3|7640.6|7637.8|481
1637930400000|2021-11-26 12:40:00|7674.7|7671.9|7671.3|7668.5|7675.3|7671.9|7656.2|7652.8|175
1637930700000|2021-11-26 12:45:00|7671.7|7668.9|7702.3|7699.5|7702.8|7700|7670.8|7668|537
1637931000000|2021-11-26 12:50:00|7701.8|7699|7687.9|7685.1|7704.9|7702|7686.3|7683|562
1637931300000|2021-11-26 12:55:00|7688.4|7685.6|7654.9|7650.9|7691.9|7689.1|7647.9|7645.1|527
1637931600000|2021-11-26 13:00:00|7653.8|7651|7653.4|7650.6|7674.4|7671|7650.8|7647.5|416
1637931900000|2021-11-26 13:05:00|7654.3|7651.5|7679.4|7676.6|7684.9|7682.1|7654.3|7651.5|331
1637932200000|2021-11-26 13:10:00|7680.4|7677.6|7679.9|7677.1|7689.6|7684.2|7671.8|7668.9|238
1637932500000|2021-11-26 13:15:00|7679.4|7676.6|7668.3|7665.5|7680.4|7677.6|7661.9|7659|155
1637932800000|2021-11-26 13:20:00|7667.4|7664.6|7674.2|7671.4|7681.9|7678.4|7661.9|7659.1|289
1637933100000|2021-11-26 13:25:00|7673.8|7671|7682.6|7679.8|7697.8|7695|7672.9|7669.9|508
1637933400000|2021-11-26 13:30:00|7682.2|7679.4|7685.2|7682.4|7686.4|7683.5|7668.6|7665.7|455
1637933700000|2021-11-26 13:35:00|7685.8|7681.8|7698.3|7695.5|7701.9|7699.1|7680.8|7678|621
1637934000000|2021-11-26 13:40:00|7698.4|7695.6|7684.9|7682.1|7709|7706.2|7676.8|7674|593
1637934300000|2021-11-26 13:45:00|7683.9|7681.1|7706.4|7703.6|7709.9|7707.1|7680.4|7677.6|183
1637934600000|2021-11-26 13:50:00|7705.4|7702.6|7703.8|7699.8|7710.3|7706.6|7697.2|7691.3|363
1637934900000|2021-11-26 13:55:00|7703.3|7699.3|7697.2|7694.4|7706.9|7703.5|7688.7|7685.8|74
1637935200000|2021-11-26 14:00:00|7696.8|7694|7670.8|7668|7698.2|7695.4|7670.3|7667.5|280
1637935500000|2021-11-26 14:05:00|7671.2|7668.4|7656.8|7654|7674.2|7671.4|7640.7|7637.4|357
1637935800000|2021-11-26 14:10:00|7656.7|7653.9|7641.2|7638.4|7657.8|7654.9|7637.1|7633.8|531
1637936100000|2021-11-26 14:15:00|7640.7|7637.9|7627.6|7624.8|7644.8|7641.9|7625.1|7621.7|1142
1637936400000|2021-11-26 14:20:00|7627.7|7624.9|7636.7|7633.9|7640.8|7637.4|7611.3|7608.4|824
1637936700000|2021-11-26 14:25:00|7636.2|7633.4|7619.2|7616.4|7652.8|7648.9|7613.7|7610.9|1220
1637937000000|2021-11-26 14:30:00|7618.7|7615.9|7602.7|7599.9|7622.7|7619.9|7589.6|7586.3|941
1637937300000|2021-11-26 14:35:00|7602.2|7599.4|7566.6|7563.8|7609.8|7606.9|7563.6|7560.8|1836
1637937600000|2021-11-26 14:40:00|7566.5|7563.7|7558.6|7555.8|7575.1|7571.8|7549.4|7546.6|2387
1637937900000|2021-11-26 14:45:00|7558.5|7555.7|7559.5|7556.7|7563|7560.2|7540.6|7537.7|1085
1637938200000|2021-11-26 14:50:00|7560|7557.2|7557.5|7554.7|7593.2|7589.1|7554.5|7551.7|710
1637938500000|2021-11-26 14:55:00|7556.9|7554.1|7552.5|7549.7|7561|7558.2|7546.6|7543.8|615
1637938800000|2021-11-26 15:00:00|7551.6|7548.8|7532.2|7529.4|7554.1|7551.3|7511.5|7508.7|1714
1637939100000|2021-11-26 15:05:00|7531.7|7528.9|7491.5|7488.7|7535.2|7532.4|7491.4|7488.6|1372
1637939400000|2021-11-26 15:10:00|7492.1|7488.1|7464.3|7461.5|7506.5|7503.6|7463.3|7459.9|1477
1637939700000|2021-11-26 15:15:00|7464.7|7461.9|7449.3|7446.5|7478.3|7475.5|7443.2|7438|2103
1637940000000|2021-11-26 15:20:00|7449.7|7446.9|7455.3|7452.5|7474.8|7471|7446.3|7443.5|1203
1637940300000|2021-11-26 15:25:00|7454.9|7452.1|7453.7|7450.9|7464.8|7462|7424.6|7421.3|1035
1637940600000|2021-11-26 15:30:00|7454.2|7451.4|7392.5|7389.7|7464.7|7461.9|7380.5|7377.6|1874
1637940900000|2021-11-26 15:35:00|7393.6|7389.6|7360.9|7356.9|7419.1|7416.3|7357.3|7352.8|1906
1637941200000|2021-11-26 15:40:00|7360.8|7358|7356.5|7353.7|7394.4|7387.4|7350.9|7348.1|1590
1637941500000|2021-11-26 15:45:00|7357.1|7353.1|7353.8|7349.8|7366.1|7362.2|7330.2|7324.8|1363
1637941800000|2021-11-26 15:50:00|7353.3|7349.3|7281.3|7277.3|7356.3|7349.8|7268.3|7264.3|1793
1637942100000|2021-11-26 15:55:00|7281.2|7278.4|7219.8|7217|7286.3|7283.4|7219.8|7216.8|1145
1637942400000|2021-11-26 16:00:00|7220.2|7217.4|7286.3|7283.5|7288.4|7285.5|7195.9|7193|2361
1637942700000|2021-11-26 16:05:00|7285.8|7283|7268.9|7264.9|7293.4|7290.5|7248.3|7242.4|1369
1637943000000|2021-11-26 16:10:00|7268|7264|7263.9|7261.1|7281.5|7278.1|7248|7244|1033
1637943300000|2021-11-26 16:15:00|7263.8|7261|7241.3|7238.5|7266.9|7263.6|7217.3|7213.9|1223
1637943600000|2021-11-26 16:20:00|7240.9|7238.1|7263.5|7260.7|7277.6|7273.7|7240.9|7238.1|1391
1637943900000|2021-11-26 16:25:00|7264|7261.2|7252.8|7250|7267.5|7264.7|7224.4|7221.6|5170
1637944200000|2021-11-26 16:30:00|7252.9|7250.1|7226.9|7224.1|7255.9|7253.1|7213.1|7207.2|2212
1637944500000|2021-11-26 16:35:00|7225.9|7223.1|7237|7234.2|7246.7|7243.8|7217.3|7214.5|908
1637944800000|2021-11-26 16:40:00|7236.5|7233.7|7217|7214.2|7260.1|7256.6|7198|7195.2|1335
1637945100000|2021-11-26 16:45:00|7216.5|7213.7|7204|7201.2|7220|7217.2|7182.2|7179.4|2374
1637945400000|2021-11-26 16:50:00|7205|7202.2|7159.9|7157.1|7208.6|7205.8|7111.5|7104.5|2674
1637945700000|2021-11-26 16:55:00|7160.5|7156.5|7216.6|7213.8|7223.7|7218.2|7160.1|7156.1|638
1637946000000|2021-11-26 17:00:00|7216.1|7213.3|7273.7|7270.9|7277.8|7274.5|7212.7|7209.3|764
1637946300000|2021-11-26 17:05:00|7273.2|7270.4|7279.3|7276.5|7289.4|7284.4|7247.6|7244.2|980
1637946600000|2021-11-26 17:10:00|7278.8|7276|7276.3|7273.5|7285.7|7282.9|7259.9|7256.9|476
1637946900000|2021-11-26 17:15:00|7277|7273|7307|7304.2|7308.6|7304.2|7271.5|7266.9|837
1637947200000|2021-11-26 17:20:00|7307.5|7304.7|7296.1|7286.1|7308.6|7305.8|7274.5|7271.2|509
1637947500000|2021-11-26 17:25:00|7296.6|7286.6|7275|7272.2|7296.6|7290.2|7265.4|7262.6|597
1637947800000|2021-11-26 17:30:00|7275.4|7272.6|7270.9|7268.1|7284.5|7280.6|7260.4|7257.5|244
1637948100000|2021-11-26 17:35:00|7271.4|7268.6|7275.2|7272.4|7290.9|7287.6|7260.4|7257|707
1637948400000|2021-11-26 17:40:00|7276.1|7273.3|7260.8|7256.8|7284.6|7278.3|7260.2|7256.8|1221
1637948700000|2021-11-26 17:45:00|7261.3|7257.3|7228.5|7225.7|7261.3|7257.4|7206|7202.7|773
1637949000000|2021-11-26 17:50:00|7229.1|7225.1|7223.6|7220.8|7250.1|7244.2|7196|7191.6|1029
1637949300000|2021-11-26 17:55:00|7223.9|7221.1|7246.8|7236.8|7279.6|7274.3|7219.2|7213.6|744
1637949600000|2021-11-26 18:00:00|7247.2|7237.2|7241.5|7231.5|7271.3|7264.6|7220.9|7215|568
1637949900000|2021-11-26 18:05:00|7237.9|7235.1|7257.6|7253.6|7278.6|7272.3|7229.1|7222.6|749
1637950200000|2021-11-26 18:10:00|7257.1|7253.1|7258.7|7255.9|7267.1|7261.2|7254.7|7249.9|455
1637950500000|2021-11-26 18:15:00|7258.8|7256|7229.3|7219.3|7261.9|7257|7226.7|7219.3|251
1637950800000|2021-11-26 18:20:00|7226.3|7222.3|7212.9|7210.1|7239.3|7233|7212.9|7206.9|676
1637951100000|2021-11-26 18:25:00|7212.8|7210|7182.2|7179.4|7215.9|7210.1|7150.9|7144.5|3621
1637951400000|2021-11-26 18:30:00|7184.4|7174.4|7197.8|7193.8|7201.6|7195.8|7174.8|7169|763
1637951700000|2021-11-26 18:35:00|7197.3|7194.5|7173.2|7170.4|7198.8|7194.9|7173.2|7169.3|235
1637952000000|2021-11-26 18:40:00|7172.7|7169.9|7173.3|7169.3|7176.3|7170.9|7164.2|7159.8|306
1637952300000|2021-11-26 18:45:00|7172.2|7169.4|7175.6|7165.6|7181.2|7173.8|7159.9|7155.8|901
1637952600000|2021-11-26 18:50:00|7175.7|7165.7|7189.7|7179.7|7189.8|7180.3|7160.2|7154.1|711
1637952900000|2021-11-26 18:55:00|7187.2|7177.2|7191.9|7181.9|7206.7|7198|7184.8|7177.2|105
1637953200000|2021-11-26 19:00:00|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|0
1638140400000|2021-11-28 23:00:00|7291.1|7281.1|7412.6|7402.6|7495.6|7485.6|7256.2|7246.2|37107
1638140700000|2021-11-28 23:05:00|7413.1|7403.1|7364.6|7354.6|7433.6|7426.1|7331.6|7322.1|13394
1638141000000|2021-11-28 23:10:00|7360.6|7356.6|7330.5|7327.7|7367.1|7360.7|7326.6|7316.6|81715
1638141300000|2021-11-28 23:15:00|7332.6|7322.6|7362.6|7352.6|7384.1|7376.7|7329.5|7322.1|1193
1638141600000|2021-11-28 23:20:00|7351|7348.2|7352.6|7342.6|7370.6|7364.7|7340.5|7332.6|16375
1638141900000|2021-11-28 23:25:00|7351.6|7341.6|7350.1|7340.1|7353.1|7347.7|7339.1|7329.1|41373
1638142200000|2021-11-28 23:30:00|7350.6|7340.6|7388.6|7378.6|7388.6|7383.7|7348.5|7340.6|27018
1638142500000|2021-11-28 23:35:00|7388.5|7385.7|7427.1|7417.1|7428.1|7419.6|7388.5|7383.1|770
1638142800000|2021-11-28 23:40:00|7426.6|7416.6|7422.5|7418.5|7435.1|7425.6|7408.6|7401.1|925119
1638143100000|2021-11-28 23:45:00|7422.4|7419.6|7416.5|7412.5|7423|7419.6|7395.4|7390|84853
1638143400000|2021-11-28 23:50:00|7420|7410|7427.4|7424.6|7438|7434.1|7413.4|7405.5|120530
1638143700000|2021-11-28 23:55:00|7428.5|7424.5|7454.9|7452.1|7460|7454.6|7428.4|7424.5|34452
1638144000000|2021-11-29 00:00:00|7455.4|7452.6|7448.5|7444.5|7459|7453.6|7432.5|7426|419
1638144300000|2021-11-29 00:05:00|7447.4|7444.6|7434.4|7431.6|7452|7446.6|7429.4|7425|303
1638144600000|2021-11-29 00:10:00|7434.9|7432.1|7447.5|7443.5|7458|7451.6|7433.5|7428|298
1638144900000|2021-11-29 00:15:00|7447.4|7444.6|7464.5|7460.5|7470|7465.1|7447.4|7442|534
1638145200000|2021-11-29 00:20:00|7467|7457|7448.5|7444.5|7468|7463.1|7445.9|7443.1|447
1638145500000|2021-11-29 00:25:00|7447.4|7444.6|7431.5|7427.5|7450.5|7447.6|7406.4|7400|478
1638145800000|2021-11-29 00:30:00|7430.4|7427.6|7461.9|7459.1|7470|7465.6|7427.5|7421|388
1638146100000|2021-11-29 00:35:00|7462.4|7459.6|7472.5|7468.5|7475|7471.6|7453.5|7444|200
1638146400000|2021-11-29 00:40:00|7472.4|7469.6|7472|7462|7476|7473.1|7463.9|7457|102
1638146700000|2021-11-29 00:45:00|7468.5|7464.5|7475.4|7472.6|7475.9|7473.1|7462.4|7459.5|171
1638147000000|2021-11-29 00:50:00|7475.5|7471.5|7498.4|7495.6|7500.9|7498.1|7475.4|7471.5|818
1638147300000|2021-11-29 00:55:00|7496.9|7494.1|7535.4|7531.4|7536.9|7531.5|7491.4|7488.5|577
1638147600000|2021-11-29 01:00:00|7534.3|7531.5|7441.4|7437.4|7537.3|7534.5|7425.3|7419.9|2623
1638147900000|2021-11-29 01:05:00|7444.9|7434.9|7464.3|7461.5|7482.9|7477.5|7441.8|7434.9|840
1638148200000|2021-11-29 01:10:00|7466.3|7463.5|7468.3|7465.5|7482.4|7478.4|7449.8|7444.9|1326
1638148500000|2021-11-29 01:15:00|7469.3|7466.5|7470.3|7467.5|7476.4|7473.5|7469.3|7466.4|1088
1638148800000|2021-11-29 01:20:00|7470.8|7468|7421.4|7417.4|7470.8|7468|7421.3|7417.4|1608
1638149100000|2021-11-29 01:25:00|7424.9|7414.9|7440.4|7436.4|7447.8|7445|7392.3|7389.4|790
1638149400000|2021-11-29 01:30:00|7443.9|7433.9|7458.4|7454.4|7466.4|7462.5|7431.8|7429|519
1638149700000|2021-11-29 01:35:00|7458.3|7455.5|7486.4|7482.4|7491.9|7487.5|7457.3|7454.5|581
1638150000000|2021-11-29 01:40:00|7486.8|7484|7472.4|7468.4|7488.4|7485.5|7451.3|7448.5|644
1638150300000|2021-11-29 01:45:00|7473.3|7470.5|7472.4|7468.4|7483.9|7480|7454.3|7451.4|284
1638150600000|2021-11-29 01:50:00|7472.3|7469.5|7470.4|7466.4|7477.4|7474.5|7457.3|7452.9|444
1638150900000|2021-11-29 01:55:00|7471.4|7467.4|7490.3|7487.5|7491.4|7488.5|7460.3|7457.4|440
1638151200000|2021-11-29 02:00:00|7487.8|7485|7486.4|7482.4|7490.3|7487.5|7469.3|7466.5|502
1638151500000|2021-11-29 02:05:00|7484.8|7482|7459.3|7456.5|7487.4|7484.5|7457.3|7454.5|599
1638151800000|2021-11-29 02:10:00|7459.8|7457|7472.3|7469.5|7476.3|7473.5|7459.8|7457|366
1638152100000|2021-11-29 02:15:00|7472.8|7470|7479.3|7476.5|7498.4|7495.5|7472.8|7470|434
1638152400000|2021-11-29 02:20:00|7480.4|7476.4|7489.3|7486.5|7493.4|7490.5|7476.3|7473.4|264
1638152700000|2021-11-29 02:25:00|7488.3|7485.5|7499.2|7496.4|7506.7|7503.9|7486.3|7483.5|825
1638153000000|2021-11-29 02:30:00|7498.7|7495.9|7501.2|7498.4|7509.3|7506.4|7480.2|7477.4|633
1638153300000|2021-11-29 02:35:00|7502.3|7498.3|7520.2|7517.4|7528.7|7525.9|7496.2|7493.3|971
1638153600000|2021-11-29 02:40:00|7519.7|7516.9|7499.2|7496.4|7524.7|7521.9|7494.7|7491.3|427
1638153900000|2021-11-29 02:45:00|7500.2|7497.4|7509.2|7506.4|7510.7|7507.9|7496.2|7493.4|186
1638154200000|2021-11-29 02:50:00|7510.3|7506.3|7522.2|7519.4|7531.7|7528.9|7507.2|7504.3|534
1638154500000|2021-11-29 02:55:00|7521.2|7518.4|7501.2|7498.4|7531.3|7528.4|7498.2|7495.4|312
1638154800000|2021-11-29 03:00:00|7501.7|7498.9|7515.2|7512.4|7519.7|7516.9|7491.7|7488.9|564
1638155100000|2021-11-29 03:05:00|7516.2|7513.4|7507.7|7504.9|7521.3|7518.4|7502.7|7499.9|424
1638155400000|2021-11-29 03:10:00|7506.2|7503.4|7503.7|7500.9|7511.3|7508.4|7487.2|7484.4|664
1638155700000|2021-11-29 03:15:00|7504.7|7501.9|7488.7|7485.9|7510.7|7507.9|7484.7|7481.9|804
1638156000000|2021-11-29 03:20:00|7489.2|7486.4|7480.7|7477.9|7492.7|7489.9|7477.2|7474.4|397
1638156300000|2021-11-29 03:25:00|7480.2|7477.4|7492.2|7489.4|7505.2|7502.4|7478.7|7475.9|562
1638156600000|2021-11-29 03:30:00|7492.7|7489.9|7499.2|7496.4|7501.3|7498.4|7487.7|7484.9|201
1638156900000|2021-11-29 03:35:00|7500.3|7496.3|7497.2|7494.4|7501.7|7498.9|7493.2|7490.3|128
1638157200000|2021-11-29 03:40:00|7498.2|7495.4|7495.7|7492.9|7501.3|7497.9|7487.7|7484.9|186
1638157500000|2021-11-29 03:45:00|7496.2|7493.4|7494.2|7491.4|7499.7|7496.9|7494.2|7490.3|197
1638157800000|2021-11-29 03:50:00|7495.2|7492.4|7482.2|7479.4|7495.7|7492.9|7479.2|7476.4|570
1638158100000|2021-11-29 03:55:00|7481.2|7478.4|7485.2|7482.4|7488.2|7485.4|7479.2|7476.4|51
1638158400000|2021-11-29 04:00:00|7484.2|7481.4|7465.2|7462.4|7484.2|7481.4|7456.2|7453.4|884
1638158700000|2021-11-29 04:05:00|7465.7|7462.9|7464.6|7461.8|7467.2|7464.4|7462.2|7459.3|236
1638159000000|2021-11-29 04:10:00|7465.1|7462.3|7470.6|7467.8|7479.6|7476.8|7463.6|7460.8|290
1638159300000|2021-11-29 04:15:00|7470.1|7467.3|7473.1|7470.3|7478.6|7475.8|7464.1|7461.3|101
1638159600000|2021-11-29 04:20:00|7472.6|7469.8|7469.1|7466.3|7476.7|7472.8|7468.1|7464.2|122
1638159900000|2021-11-29 04:25:00|7470.1|7467.3|7471.1|7468.3|7477.2|7473.8|7468.1|7465.3|177
1638160200000|2021-11-29 04:30:00|7470.6|7467.8|7458.1|7455.3|7476.7|7472.8|7458.1|7455.3|456
1638160500000|2021-11-29 04:35:00|7460.1|7457.3|7454.1|7451.3|7461.6|7458.8|7452.1|7449.2|152
1638160800000|2021-11-29 04:40:00|7453.1|7450.3|7449.1|7446.3|7455.2|7452.3|7448.1|7445.3|146
1638161100000|2021-11-29 04:45:00|7448.1|7445.3|7410.6|7407.8|7448.1|7445.3|7410.1|7406.2|813
1638161400000|2021-11-29 04:50:00|7410.1|7407.3|7422.1|7419.3|7427.2|7424.3|7407.6|7404.8|259
1638161700000|2021-11-29 04:55:00|7421.1|7418.3|7415.1|7412.3|7424.2|7420.3|7413.1|7407.2|72
1638162000000|2021-11-29 05:00:00|7417.1|7414.3|7416.1|7413.3|7422.6|7419.8|7415.1|7412.2|98
1638162300000|2021-11-29 05:05:00|7416.6|7413.8|7413.1|7410.3|7416.6|7413.8|7410.1|7407.3|116
1638162600000|2021-11-29 05:10:00|7412.6|7409.8|7413.1|7410.3|7422.6|7419.8|7412.1|7409.3|208
1638162900000|2021-11-29 05:15:00|7412.1|7409.3|7402.1|7399.3|7414.2|7411.3|7401.6|7398.8|325
1638163200000|2021-11-29 05:20:00|7401.1|7398.3|7376.2|7372.2|7401.1|7398.3|7365.6|7359.7|564
1638163500000|2021-11-29 05:25:00|7376.1|7373.3|7383.1|7380.3|7399.2|7395.3|7376.1|7372.2|811
1638163800000|2021-11-29 05:30:00|7382.1|7379.3|7423.2|7419.2|7441.1|7438.3|7382.1|7379.3|937
1638164100000|2021-11-29 05:35:00|7423.1|7420.3|7435.1|7432.3|7444.2|7440.8|7417.6|7414.8|380
1638164400000|2021-11-29 05:40:00|7436.1|7433.3|7423.1|7420.3|7441.1|7438.3|7422.1|7419.2|103
1638164700000|2021-11-29 05:45:00|7422.2|7418.2|7446.1|7443.3|7449.6|7446.8|7418.1|7415.2|404
1638165000000|2021-11-29 05:50:00|7445.1|7442.3|7429.1|7426.3|7449.1|7446.3|7427.6|7424.8|614
1638165300000|2021-11-29 05:55:00|7429.6|7426.8|7438|7435.2|7438|7435.2|7415.1|7412.2|488
1638165600000|2021-11-29 06:00:00|7438.5|7435.7|7390|7387.2|7438.5|7435.7|7389|7386.1|554
1638165900000|2021-11-29 06:05:00|7389.5|7386.7|7394|7391.2|7395.5|7392.7|7376|7373.2|618
1638166200000|2021-11-29 06:10:00|7395|7392.2|7422.5|7419.7|7426.1|7423.2|7394.5|7391.7|781
1638166500000|2021-11-29 06:15:00|7422.1|7418.1|7422|7419.2|7423.1|7419.2|7412|7409.2|428
1638166800000|2021-11-29 06:20:00|7421|7418.2|7437.5|7434.7|7440.1|7437.2|7416|7413.2|670
1638167100000|2021-11-29 06:25:00|7436|7433.2|7455.1|7451.1|7455.1|7452.2|7433.5|7430.7|912
1638167400000|2021-11-29 06:30:00|7455|7452.2|7441|7438.2|7456.5|7453.7|7433|7430.1|615
1638167700000|2021-11-29 06:35:00|7442.1|7438.1|7443|7440.2|7451.5|7448.7|7440|7437.2|357
1638168000000|2021-11-29 06:40:00|7442.5|7439.7|7447.5|7444.7|7454.5|7451.7|7439|7436.2|362
1638168300000|2021-11-29 06:45:00|7447|7444.2|7450.5|7447.7|7452.5|7449.7|7446|7443.1|154
1638168600000|2021-11-29 06:50:00|7451.5|7448.7|7473|7470.2|7475.5|7472.7|7451|7448.1|627
1638168900000|2021-11-29 06:55:00|7473.1|7469.1|7467|7464.2|7483.1|7479.7|7462|7459.2|745
1638169200000|2021-11-29 07:00:00|7465.5|7462.7|7459|7456.2|7468.5|7465.7|7454|7451.1|325
1638169500000|2021-11-29 07:05:00|7459.5|7456.7|7456|7453.2|7460|7457.2|7445.5|7442.7|1032
1638169800000|2021-11-29 07:10:00|7455.5|7452.7|7457|7454.2|7459|7456.2|7440.5|7437.7|512
1638170100000|2021-11-29 07:15:00|7458.5|7455.7|7459|7456.2|7460.1|7457.2|7443.5|7440.7|283
1638170400000|2021-11-29 07:20:00|7461|7458.2|7453.5|7450.7|7463|7460.2|7448.5|7445.7|670
1638170700000|2021-11-29 07:25:00|7454|7451.2|7459.5|7456.7|7463.4|7460.6|7452.5|7449.7|512
1638171000000|2021-11-29 07:30:00|7459|7456.2|7480.4|7477.6|7492.9|7490.1|7451.5|7448.7|1122
1638171300000|2021-11-29 07:35:00|7479.9|7477.1|7462.9|7460.1|7486.9|7484.1|7462.9|7460.1|509
1638171600000|2021-11-29 07:40:00|7462.4|7459.6|7469.4|7466.6|7473|7470.1|7451.5|7448.7|791
1638171900000|2021-11-29 07:45:00|7469.9|7467.1|7479.4|7476.6|7483.9|7481.1|7465.4|7462.6|1446
1638172200000|2021-11-29 07:50:00|7479.9|7477.1|7469.9|7467.1|7485.4|7482.6|7465.4|7462.6|646
1638172500000|2021-11-29 07:55:00|7469.4|7466.6|7482.9|7480.1|7488.5|7483.6|7466.4|7463.6|469
1638172800000|2021-11-29 08:00:00|7481.9|7479.1|7497.9|7495.1|7500.4|7497.6|7478.4|7475.6|2249
1638173100000|2021-11-29 08:05:00|7497.4|7494.6|7515.4|7512.6|7515.4|7512.6|7495.9|7493.1|1931
1638173400000|2021-11-29 08:10:00|7514.9|7512.1|7483.4|7480.6|7516.4|7513.6|7483.4|7480.6|1932
1638173700000|2021-11-29 08:15:00|7484.4|7481.6|7481.4|7478.6|7493.4|7490.6|7481.4|7478.6|1778
1638174000000|2021-11-29 08:20:00|7480.4|7477.6|7490.9|7488.1|7495.9|7493.1|7470.4|7467.6|1484
1638174300000|2021-11-29 08:25:00|7491.4|7488.6|7497.9|7495.1|7501.9|7499.1|7479.9|7477.1|3536
1638174600000|2021-11-29 08:30:00|7496.9|7494.1|7523.8|7521|7524.3|7521.5|7493.4|7490.6|4410
1638174900000|2021-11-29 08:35:00|7523.3|7520.5|7524.3|7521.5|7533.8|7531|7514.3|7511.5|2808
1638175200000|2021-11-29 08:40:00|7523.8|7521|7500.8|7498|7525.8|7523|7497.4|7494.6|1522
1638175500000|2021-11-29 08:45:00|7500.4|7497.6|7482.3|7479.5|7506.8|7504|7479.4|7476.6|1739
1638175800000|2021-11-29 08:50:00|7481.9|7479.1|7479.8|7477|7490.3|7487.5|7451.4|7448.6|2320
1638176100000|2021-11-29 08:55:00|7479.3|7476.5|7446.4|7443.6|7482.3|7479.5|7442.9|7438.9|2477
1638176400000|2021-11-29 09:00:00|7445.4|7442.6|7473.8|7471|7475.9|7473.1|7438.9|7436.1|1759
1638176700000|2021-11-29 09:05:00|7474.3|7471.5|7495.8|7493|7500.3|7497.5|7474.3|7471.5|2030
1638177000000|2021-11-29 09:10:00|7496.3|7493.5|7510.8|7508|7515.3|7512.5|7480.3|7477.5|2320
1638177300000|2021-11-29 09:15:00|7510.3|7507.5|7482.8|7480|7514.3|7511.5|7474.3|7471.5|1634
1638177600000|2021-11-29 09:20:00|7482.3|7479.5|7491.3|7488.5|7500.3|7497.5|7481.3|7478.5|2176
1638177900000|2021-11-29 09:25:00|7490.3|7487.5|7462.3|7459.5|7490.3|7487.5|7451.3|7448.5|2315
1638178200000|2021-11-29 09:30:00|7463.3|7460.5|7447.3|7444.5|7465.3|7462.5|7435.3|7432.5|2228
1638178500000|2021-11-29 09:35:00|7447.8|7445|7457.8|7455|7460.3|7457.5|7439.8|7437|1300
1638178800000|2021-11-29 09:40:00|7458.8|7456|7474.8|7472|7481.3|7478.5|7452.8|7450|1424
1638179100000|2021-11-29 09:45:00|7473.8|7471|7485.2|7482.4|7487.7|7484.9|7465.3|7462.5|2248
1638179400000|2021-11-29 09:50:00|7485.7|7482.9|7477.7|7474.9|7491.3|7488.5|7476.7|7473.9|1505
1638179700000|2021-11-29 09:55:00|7477.2|7474.4|7475.2|7472.4|7481.2|7478.4|7470.7|7467.8|689
1638180000000|2021-11-29 10:00:00|7474.3|7471.5|7482.7|7479.9|7495.2|7492.4|7474.3|7471.5|1307
1638180300000|2021-11-29 10:05:00|7482.2|7479.4|7460.2|7457.4|7482.2|7479.4|7456.2|7453.4|2350
1638180600000|2021-11-29 10:10:00|7459.2|7456.4|7435.2|7432.4|7462.2|7459.4|7426.7|7423.9|1599
1638180900000|2021-11-29 10:15:00|7435.7|7432.9|7464.2|7461.4|7464.7|7461.9|7431.2|7428.4|1549
1638181200000|2021-11-29 10:20:00|7463.7|7460.9|7471.2|7468.4|7475.7|7472.9|7457.2|7454.3|1839
1638181500000|2021-11-29 10:25:00|7471.7|7468.9|7474.7|7471.9|7479.2|7476.4|7465.7|7462.9|1719
1638181800000|2021-11-29 10:30:00|7474.2|7471.4|7477.7|7474.9|7477.7|7474.9|7461.7|7458.9|1281
1638182100000|2021-11-29 10:35:00|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7467.2|7464.4|577
1638182400000|2021-11-29 10:40:00|7478.2|7475.4|7488.2|7485.4|7495.2|7492.4|7475.2|7472.4|2399
1638182700000|2021-11-29 10:45:00|7489.2|7486.4|7486.2|7483.4|7495.2|7492.4|7484.7|7481.9|1285
1638183000000|2021-11-29 10:50:00|7485.2|7482.4|7494.2|7491.4|7495.2|7492.4|7482.2|7479.4|813
1638183300000|2021-11-29 10:55:00|7495.2|7492.4|7496.2|7493.4|7503.2|7500.4|7492.7|7489.9|1162
1638183600000|2021-11-29 11:00:00|7495.2|7492.4|7491.7|7488.9|7509.2|7506.4|7489.2|7486.4|1971
1638183900000|2021-11-29 11:05:00|7492.7|7489.9|7492.2|7489.4|7502.8|7499.9|7491.2|7488.4|623
1638184200000|2021-11-29 11:10:00|7491.7|7488.9|7506.2|7503.4|7510.2|7507.4|7490.2|7487.4|1022
1638184500000|2021-11-29 11:15:00|7506.7|7503.9|7510.2|7507.4|7518.6|7515.8|7505.2|7502.4|1874
1638184800000|2021-11-29 11:20:00|7509.2|7506.4|7519.2|7516.4|7520.2|7517.4|7508.2|7505.4|1119
1638185100000|2021-11-29 11:25:00|7518.2|7515.4|7507.7|7504.9|7519.2|7516.4|7503.2|7500.4|1833
1638185400000|2021-11-29 11:30:00|7507.2|7504.4|7493.2|7490.4|7511.2|7508.4|7486.2|7483.4|3956
1638185700000|2021-11-29 11:35:00|7493.7|7490.9|7486.2|7483.4|7497.7|7494.9|7478.2|7475.4|2086
1638186000000|2021-11-29 11:40:00|7485.7|7482.9|7494.2|7491.4|7495.2|7492.4|7483.2|7480.4|676
1638186300000|2021-11-29 11:45:00|7495.2|7492.4|7496.2|7493.4|7500.2|7497.4|7483.2|7480.4|1553
1638186600000|2021-11-29 11:50:00|7494.2|7491.4|7503.7|7500.9|7504.2|7501.4|7483.7|7480.9|767
1638186900000|2021-11-29 11:55:00|7504.2|7501.4|7490.2|7487.4|7506.7|7503.9|7490.2|7487.4|903
1638187200000|2021-11-29 12:00:00|7489.2|7486.4|7491.2|7488.4|7497.2|7494.4|7488.7|7485.9|1377
1638187500000|2021-11-29 12:05:00|7490.7|7487.9|7503.7|7500.9|7506.2|7503.4|7481.6|7478.8|1465
1638187800000|2021-11-29 12:10:00|7503.2|7500.4|7489.7|7486.9|7505.1|7502.3|7486.1|7483.3|1265
1638188100000|2021-11-29 12:15:00|7490.1|7487.3|7491.2|7488.4|7497.1|7494.3|7484.2|7481.4|910
1638188400000|2021-11-29 12:20:00|7491.7|7488.9|7484.1|7481.3|7496.1|7493.3|7481.6|7478.8|669
1638188700000|2021-11-29 12:25:00|7483.6|7480.8|7470.7|7467.9|7484.1|7481.3|7468.2|7465.4|775
1638189000000|2021-11-29 12:30:00|7470.6|7467.8|7504.1|7501.3|7507.6|7504.8|7468.7|7465.9|3100
1638189300000|2021-11-29 12:35:00|7504.6|7501.8|7506.6|7503.8|7508.1|7505.3|7493.1|7490.3|2034
1638189600000|2021-11-29 12:40:00|7506.1|7503.3|7506.6|7503.8|7512.6|7509.8|7504.1|7501.3|1267
1638189900000|2021-11-29 12:45:00|7507.1|7504.3|7502.1|7499.3|7511.1|7508.3|7501.1|7498.3|862
1638190200000|2021-11-29 12:50:00|7502.6|7499.8|7510.1|7507.3|7510.1|7507.3|7502.6|7499.8|560
1638190500000|2021-11-29 12:55:00|7511.1|7508.3|7507.6|7504.8|7520.1|7517.3|7504.1|7501.3|1272
1638190800000|2021-11-29 13:00:00|7508.7|7504.7|7484.1|7481.3|7508.7|7505.3|7478.1|7475.3|2049
1638191100000|2021-11-29 13:05:00|7485.1|7482.3|7482.6|7479.8|7503.2|7499.3|7472.1|7469.3|2286
1638191400000|2021-11-29 13:10:00|7483.1|7480.3|7494.1|7491.3|7495.1|7492.3|7471.6|7468.8|1636
1638191700000|2021-11-29 13:15:00|7493.6|7490.8|7500.1|7497.3|7501.6|7498.8|7485.1|7482.3|1282
1638192000000|2021-11-29 13:20:00|7499.6|7496.8|7498.1|7495.3|7506.1|7503.3|7491.1|7488.3|1174
1638192300000|2021-11-29 13:25:00|7498.6|7495.8|7501.6|7498.8|7507.6|7504.8|7493.1|7490.3|1305
1638192600000|2021-11-29 13:30:00|7502.1|7499.3|7500.6|7497.8|7503.1|7500.3|7491.6|7488.8|2435
1638192900000|2021-11-29 13:35:00|7500.1|7497.3|7515.1|7512.3|7522.6|7519.8|7494.1|7491.3|2725
1638193200000|2021-11-29 13:40:00|7514.6|7511.8|7544.6|7541.8|7549.1|7546.3|7511.6|7508.8|2905
1638193500000|2021-11-29 13:45:00|7544.1|7541.3|7566|7563.2|7594|7591.2|7539|7536.2|6506
1638193800000|2021-11-29 13:50:00|7566.5|7563.7|7564.5|7561.7|7583|7580.2|7559.5|7556.7|3262
1638194100000|2021-11-29 13:55:00|7565|7562.2|7552.6|7549.8|7576|7573.2|7552.6|7549.8|3159
1638194400000|2021-11-29 14:00:00|7553.5|7550.7|7546.6|7543.8|7566.1|7563.3|7532.1|7529.3|4399
1638194700000|2021-11-29 14:05:00|7547.6|7544.8|7575.5|7572.7|7579|7576.2|7545.6|7542.8|3373
1638195000000|2021-11-29 14:10:00|7576|7573.2|7577.5|7574.7|7587|7584.2|7573|7570.2|2808
1638195300000|2021-11-29 14:15:00|7578.5|7575.7|7582|7579.2|7584|7581.2|7573|7570.2|2069
1638195600000|2021-11-29 14:20:00|7582.5|7579.7|7570|7567.2|7584|7581.2|7559|7556.2|2619
1638195900000|2021-11-29 14:25:00|7571|7568.2|7551|7548.2|7579.5|7576.7|7548.5|7545.7|2336
1638196200000|2021-11-29 14:30:00|7552|7549.2|7564.5|7561.7|7569.5|7566.7|7535|7532.2|3648
1638196500000|2021-11-29 14:35:00|7565|7562.2|7562|7559.2|7578|7575.2|7553.5|7550.7|2607
1638196800000|2021-11-29 14:40:00|7562.5|7559.7|7532|7529.2|7563.5|7560.7|7529|7526.2|2293
1638197100000|2021-11-29 14:45:00|7532.5|7529.7|7517.5|7514.7|7544|7541.2|7514|7511.2|4345
1638197400000|2021-11-29 14:50:00|7517|7514.2|7508|7505.2|7523.5|7520.7|7506|7503.2|3331
1638197700000|2021-11-29 14:55:00|7507.5|7504.7|7508.5|7505.7|7520.5|7517.7|7497.5|7494.7|4066
1638198000000|2021-11-29 15:00:00|7508|7505.2|7451.5|7448.7|7511.5|7508.7|7444|7441.2|5866
1638198300000|2021-11-29 15:05:00|7451|7448.2|7451|7448.2|7455|7452.2|7411|7408.2|6553
1638198600000|2021-11-29 15:10:00|7449|7446.2|7422.5|7419.7|7457.5|7454.7|7421|7418.2|4216
1638198900000|2021-11-29 15:15:00|7422|7419.2|7416|7413.2|7432|7429.2|7390|7387.2|4575
1638199200000|2021-11-29 15:20:00|7417|7414.2|7383|7380.2|7417|7414.2|7380|7377.2|2563
1638199500000|2021-11-29 15:25:00|7383.5|7380.7|7388.5|7385.7|7400|7397.2|7373.5|7370.7|3763
1638199800000|2021-11-29 15:30:00|7387.5|7384.7|7370|7367.2|7391|7388.2|7346|7343.2|4629
1638200100000|2021-11-29 15:35:00|7369|7366.2|7333.5|7330.7|7374.5|7371.7|7316|7313.2|6378
1638200400000|2021-11-29 15:40:00|7333|7330.2|7378.5|7375.7|7383|7380.2|7331|7328.2|4944
1638200700000|2021-11-29 15:45:00|7379|7376.2|7371|7368.2|7409.6|7406.7|7367|7364.2|5375
1638201000000|2021-11-29 15:50:00|7370.6|7366.6|7386.5|7383.7|7408.5|7405.7|7353.5|7350.7|3469
1638201300000|2021-11-29 15:55:00|7386|7383.2|7421|7418.2|7424.5|7421.7|7385.5|7382.7|3042
1638201600000|2021-11-29 16:00:00|7419|7416.2|7422.5|7419.7|7441|7438.2|7402|7399.2|3984
1638201900000|2021-11-29 16:05:00|7422|7419.2|7391|7388.2|7426.5|7423.7|7387|7384.2|2492
1638202200000|2021-11-29 16:10:00|7390.5|7387.7|7398|7395.2|7414.6|7410.7|7383|7380.2|2392
1638202500000|2021-11-29 16:15:00|7398.5|7395.7|7404|7401.2|7416.5|7413.7|7390.5|7387.7|1691
1638202800000|2021-11-29 16:20:00|7403|7400.2|7408.5|7405.7|7417.1|7413.7|7394.5|7391.7|2669
1638203100000|2021-11-29 16:25:00|7408|7405.2|7401|7398.2|7423.9|7421.1|7398|7395.2|7662
1638203400000|2021-11-29 16:30:00|7401.4|7398.6|7384.5|7381.7|7407|7404.2|7380|7376.1|5887
1638203700000|2021-11-29 16:35:00|7384.9|7382.1|7395|7392.2|7408.4|7405.6|7383.4|7380.6|2382
1638204000000|2021-11-29 16:40:00|7394.5|7391.7|7383.5|7380.7|7404.5|7401.7|7383.5|7380.7|1818
1638204300000|2021-11-29 16:45:00|7384|7381.2|7405.4|7402.6|7408.4|7405.6|7375|7372.2|2390
1638204600000|2021-11-29 16:50:00|7405.9|7403.1|7417.4|7414.6|7430.9|7428.1|7404.9|7402.1|2452
1638204900000|2021-11-29 16:55:00|7416.9|7414.1|7413.9|7411.1|7425.4|7422.6|7397.9|7395.1|1806
1638205200000|2021-11-29 17:00:00|7415.4|7412.6|7420.4|7417.6|7421.9|7419.1|7405.9|7403.1|1942
1638205500000|2021-11-29 17:05:00|7419.9|7417.1|7417.4|7414.6|7435.4|7432.6|7411.9|7409.1|2317
1638205800000|2021-11-29 17:10:00|7416.9|7414.1|7416.4|7413.6|7419.9|7417.1|7406.4|7403.6|1497
1638206100000|2021-11-29 17:15:00|7416.9|7414.1|7426.4|7423.6|7428.9|7426.1|7410.4|7407.6|1910
1638206400000|2021-11-29 17:20:00|7426.9|7424.1|7444.4|7441.6|7444.9|7442.1|7424.4|7421.6|2426
1638206700000|2021-11-29 17:25:00|7444.9|7442.1|7423.9|7421.1|7445.4|7442.6|7420.9|7418.1|1994
1638207000000|2021-11-29 17:30:00|7424.4|7421.6|7432.4|7429.6|7435.4|7432.6|7419.9|7417.1|1803
1638207300000|2021-11-29 17:35:00|7431.9|7429.1|7438.4|7435.6|7443.8|7441|7428.9|7426.1|1301
1638207600000|2021-11-29 17:40:00|7438.3|7435.5|7441.8|7439|7443.8|7441|7432.8|7430|1421
1638207900000|2021-11-29 17:45:00|7442.8|7440|7457.8|7455|7460.8|7458|7437.8|7435|2198
1638208200000|2021-11-29 17:50:00|7457.3|7454.5|7444.3|7441.5|7458.3|7455.5|7438.8|7436|1231
1638208500000|2021-11-29 17:55:00|7444.8|7442|7451.8|7449|7457.3|7454.5|7442.8|7440|1133
1638208800000|2021-11-29 18:00:00|7451.3|7448.5|7418.8|7416|7454.3|7451.5|7415.8|7413|1550
1638209100000|2021-11-29 18:05:00|7419.3|7416.5|7416.3|7413.5|7426.3|7423.5|7414.3|7411.5|1311
1638209400000|2021-11-29 18:10:00|7416.8|7414|7412.3|7409.5|7419.3|7416.5|7405.8|7403|956
1638209700000|2021-11-29 18:15:00|7412.8|7410|7409.3|7406.5|7421.8|7419|7403.8|7401|1241
1638210000000|2021-11-29 18:20:00|7409.8|7407|7421.3|7418.5|7421.3|7418.5|7404.8|7402|1273
1638210300000|2021-11-29 18:25:00|7421.8|7419|7426.8|7424|7426.8|7424|7412.8|7410|1029
1638210600000|2021-11-29 18:30:00|7426.3|7423.5|7436.8|7434|7440.8|7438|7425.8|7423|1184
1638210900000|2021-11-29 18:35:00|7437.3|7434.5|7407.3|7404.5|7437.8|7435|7406.8|7404|1521
1638211200000|2021-11-29 18:40:00|7407.8|7405|7412.8|7410|7415.8|7413|7401.8|7399|1117
1638211500000|2021-11-29 18:45:00|7412.3|7409.5|7412.3|7409.5|7423.8|7421|7410.8|7408|2351
1638211800000|2021-11-29 18:50:00|7412.8|7410|7411.8|7409|7416.8|7414|7407.8|7405|1363
1638212100000|2021-11-29 18:55:00|7411.7|7408.9|7409.7|7406.9|7413.2|7410.4|7404.3|7401.5|815
1638212400000|2021-11-29 19:00:00|7409.8|7407|7391.8|7389|7413.7|7410.9|7388.3|7385.5|2625
1638212700000|2021-11-29 19:05:00|7390.8|7388|7388.8|7386|7399.8|7397|7383.8|7381|3184
1638213000000|2021-11-29 19:10:00|7389.3|7386.5|7383.8|7381|7389.3|7386.5|7381.8|7379|2640
1638213300000|2021-11-29 19:15:00|7386.2|7383.4|7382.3|7379.5|7386.8|7384|7361.8|7359|5722
1638213600000|2021-11-29 19:20:00|7381.3|7378.5|7363.8|7361|7381.3|7378.5|7363.8|7361|3568
1638213900000|2021-11-29 19:25:00|7364.8|7362|7310.9|7308.1|7364.8|7362|7310.9|7308.1|13123
1638214200000|2021-11-29 19:30:00|7311.9|7309.1|7285.4|7282.6|7312.9|7310.1|7215.9|7213.1|9962
1638214500000|2021-11-29 19:35:00|7284.9|7282.1|7286.3|7283.5|7296.8|7294|7278.9|7276.1|1766
1638214800000|2021-11-29 19:40:00|7286.4|7283.6|7268.9|7266.1|7297.9|7295.1|7268.4|7265.6|2030
1638215100000|2021-11-29 19:45:00|7268.4|7265.6|7258.9|7256.1|7276.4|7273.6|7257.4|7254.6|656
1638215400000|2021-11-29 19:50:00|7259.9|7257.1|7264.4|7261.6|7282.9|7280.1|7254.4|7251.6|520
1638215700000|2021-11-29 19:55:00|7264.9|7262.1|7240.9|7238.1|7268.9|7266.1|7239.4|7236.6|548
1638216000000|2021-11-29 20:00:00|7240.8|7238|7242.9|7240.1|7247.3|7244.5|7229.4|7226.6|492
1638216300000|2021-11-29 20:05:00|7243.3|7240.5|7261.9|7259.1|7263.7|7260.9|7239.4|7236.5|634
1638216600000|2021-11-29 20:10:00|7261.4|7258.6|7258.4|7255.6|7264.3|7261.5|7245.9|7243.1|641
1638216900000|2021-11-29 20:15:00|7257.9|7255.1|7261.4|7258.6|7264.4|7261.6|7253.4|7250.5|554
1638217200000|2021-11-29 20:20:00|7261.9|7259.1|7262.4|7259.6|7264.9|7262.1|7255.4|7252.6|328
1638217500000|2021-11-29 20:25:00|7261.9|7259.1|7274.9|7272.1|7277.4|7274.6|7259.9|7257.1|388
1638217800000|2021-11-29 20:30:00|7274.4|7271.6|7273.3|7270.5|7280.5|7276.6|7268.9|7266.1|738
1638218100000|2021-11-29 20:35:00|7273.4|7270.6|7269.9|7267.1|7281.3|7278.5|7268.8|7266|741
1638218400000|2021-11-29 20:40:00|7270.3|7267.5|7268.8|7266|7271.8|7269|7263.3|7260.5|232
1638218700000|2021-11-29 20:45:00|7268.3|7265.5|7273.8|7271|7277.9|7275.1|7266.9|7264.1|298
1638219000000|2021-11-29 20:50:00|7273.4|7270.6|7277.8|7275|7280.3|7277.5|7265.4|7262.4|397
1638219300000|2021-11-29 20:55:00|7277.4|7274.6|7283.3|7280.5|7289.3|7286.5|7276.4|7273.6|414
1638219600000|2021-11-29 21:00:00|7282.8|7280|7283.3|7280.5|7288.3|7285.5|7278.4|7275.6|379
1638219900000|2021-11-29 21:05:00|7284.3|7281.5|7289.3|7286.5|7289.8|7287|7281.3|7278.5|175
1638220200000|2021-11-29 21:10:00|7288.8|7286|7285.3|7282.5|7291.8|7289|7284.3|7281.5|184
1638220500000|2021-11-29 21:15:00|7284.3|7281.5|7285.3|7282.5|7285.8|7283|7279.8|7277|87
1638220800000|2021-11-29 21:20:00|7286.3|7283.5|7284.8|7282|7290.8|7288|7283.3|7280.5|332
1638221100000|2021-11-29 21:25:00|7283.8|7281|7297.3|7294.5|7298.8|7296|7277.8|7275|302
1638221400000|2021-11-29 21:30:00|7296.8|7294|7296.3|7293.5|7298.8|7296|7290.8|7285.9|776
1638221700000|2021-11-29 21:35:00|7295.3|7292.5|7293.7|7290.9|7298.8|7296|7292.3|7289.3|425
1638222000000|2021-11-29 21:40:00|7293.3|7290.5|7294.3|7291.5|7295.3|7292.4|7291.8|7289|81
1638222300000|2021-11-29 21:45:00|7295.3|7292.5|7298.2|7295.4|7298.8|7296|7293.3|7290.4|258
1638222600000|2021-11-29 21:50:00|7298.7|7295.9|7309.2|7306.4|7309.7|7306.9|7298.7|7295.9|464
1638222900000|2021-11-29 21:55:00|7308.7|7305.9|7314.2|7311.4|7318.8|7314.4|7304.8|7302|141
1638223200000|2021-11-29 22:00:00|7314.3|7310.3|7314.3|7310.3|7316.8|7310.3|7314.3|7306.3|245
1638223500000|2021-11-29 22:05:00|7313.2|7310.4|7314.8|7304.8|7315.8|7310.4|7307.3|7301.3|54
1638223800000|2021-11-29 22:10:00|||||||||10
1638224100000|2021-11-29 22:15:00|7314.3|7304.3|7311.3|7301.3|7314.3|7304.3|7311.3|7301.3|0
1638224400000|2021-11-29 22:20:00|7310.8|7300.8|7312.3|7302.3|7312.8|7303.3|7303.3|7296.8|5
1638224700000|2021-11-29 22:25:00|7311.8|7301.8|7311.3|7301.3|7311.8|7301.8|7311.3|7301.3|0
1638225000000|2021-11-29 22:30:00|7310.8|7300.8|7306.2|7303.4|7310.8|7303.4|7306.2|7300.8|0
1638225300000|2021-11-29 22:35:00|7305.7|7302.9|7316.3|7306.3|7316.3|7311.9|7305.7|7302.9|22
1638225600000|2021-11-29 22:40:00|7317.3|7313.3|7322.7|7319.9|7322.7|7319.9|7315.8|7305.8|21
1638225900000|2021-11-29 22:45:00|7323.7|7320.9|7325.7|7322.9|7325.8|7322.9|7320.3|7310.3|15
1638226200000|2021-11-29 22:50:00|7325.3|7321.3|7333.8|7323.8|7333.8|7323.8|7321.8|7311.8|57
1638226500000|2021-11-29 22:55:00|7333.3|7323.3|7327.8|7317.8|7333.3|7327.3|7322.3|7315.8|17
1638234000000|2021-11-30 01:00:00|7414.7|7404.7|7400.1|7397.3|7434.6|7431.2|7392.1|7389.3|1498
1638234300000|2021-11-30 01:05:00|7401.1|7398.3|7405.1|7402.3|7408.1|7405.3|7382.1|7379.3|562
1638234600000|2021-11-30 01:10:00|7405.6|7402.8|7408.2|7404.2|7422.2|7418.3|7402.1|7398.2|209
1638234900000|2021-11-30 01:15:00|7407.1|7404.3|7402.6|7399.8|7411.1|7407.1|7397.6|7394.8|80
1638235200000|2021-11-30 01:20:00|7402.1|7399.3|7393.1|7390.3|7403.2|7400.3|7387.6|7384.8|361
1638235500000|2021-11-30 01:25:00|7394.2|7390.2|7403.6|7400.8|7406.1|7403.3|7387.6|7384.8|397
1638235800000|2021-11-30 01:30:00|7404.1|7401.3|7397.1|7394.3|7412.1|7409.3|7394.6|7391.8|262
1638236100000|2021-11-30 01:35:00|7396.1|7393.3|7372.1|7369.3|7396.1|7393.3|7371.6|7368.8|431
1638236400000|2021-11-30 01:40:00|7372.6|7369.8|7397.1|7393.1|7398.1|7394.7|7360.1|7357.3|274
1638236700000|2021-11-30 01:45:00|7396.1|7393.3|7412|7409.2|7413.1|7409.2|7396|7393.1|109
1638237000000|2021-11-30 01:50:00|7412.5|7409.7|7418|7415.2|7426|7423.2|7403|7400.1|567
1638237300000|2021-11-30 01:55:00|7419.9|7417.1|7403|7400.2|7420.1|7417.2|7401|7398.1|93
1638237600000|2021-11-30 02:00:00|7404|7401.2|7395.1|7391.1|7420.1|7417.2|7393|7390.1|106
1638237900000|2021-11-30 02:05:00|7395|7392.2|7399.5|7396.7|7406.1|7402.2|7395|7391.1|159
1638238200000|2021-11-30 02:10:00|7399|7396.2|7394.1|7390.1|7399.1|7396.2|7389|7386.1|135
1638238500000|2021-11-30 02:15:00|7393|7390.2|7396|7393.2|7398|7395.2|7393|7390.2|22
1638238800000|2021-11-30 02:20:00|7397|7394.2|7402.1|7398.1|7403|7400.2|7393|7390.1|111
1638239100000|2021-11-30 02:25:00|7400.5|7397.7|7395|7392.2|7405|7402.2|7391|7388.2|86
1638239400000|2021-11-30 02:30:00|7394|7391.2|7385|7382.2|7397|7393.7|7377|7373.1|316
1638239700000|2021-11-30 02:35:00|7386|7383.2|7389.5|7386.7|7390.5|7387.7|7378.6|7375.8|150
1638240000000|2021-11-30 02:40:00|7390|7387.2|7379|7376.2|7391.1|7388.2|7379|7376.2|109
1638240300000|2021-11-30 02:45:00|7381|7378.2|7379|7376.2|7386.1|7383.2|7375|7372.2|313
1638240600000|2021-11-30 02:50:00|7379.5|7376.7|7385.9|7383.1|7388|7385.1|7378.4|7375.6|135
1638240900000|2021-11-30 02:55:00|7385|7382.2|7398|7395.2|7399.4|7396.6|7385|7382.2|81
1638241200000|2021-11-30 03:00:00|7399.4|7396.6|7384|7381.2|7402.4|7399.6|7382.5|7379.7|123
1638241500000|2021-11-30 03:05:00|7383.5|7380.7|7377|7374.2|7383.5|7380.7|7374|7371.2|72
1638241800000|2021-11-30 03:10:00|7378|7375.2|7373|7370.2|7379.5|7376.7|7372|7369.2|129
1638242100000|2021-11-30 03:15:00|7372|7369.2|7375|7372.2|7375.5|7372.7|7367.5|7364.7|107
1638242400000|2021-11-30 03:20:00|7375.5|7372.7|7362|7359.2|7379|7376.2|7358|7355.2|407
1638242700000|2021-11-30 03:25:00|7361|7358.2|7356|7353.2|7361.5|7358.7|7350.5|7347.7|248
1638243000000|2021-11-30 03:30:00|7355.5|7352.7|7360.1|7356.1|7364|7361.2|7355|7352.2|150
1638243300000|2021-11-30 03:35:00|7360|7357.2|7369|7366.2|7372.1|7369.2|7360|7357.2|80
1638243600000|2021-11-30 03:40:00|7369.5|7366.7|7369|7366.2|7371.1|7368.2|7368|7365.2|19
1638243900000|2021-11-30 03:45:00|7369.5|7366.7|7366|7363.2|7370.5|7367.7|7364.5|7361.7|67
1638244200000|2021-11-30 03:50:00|7367|7364.2|7368|7365.2|7369.1|7366.2|7364.5|7361.7|33
1638244500000|2021-11-30 03:55:00|7369.5|7366.7|7370|7367.2|7373.9|7371.1|7368.5|7365.7|31
1638244800000|2021-11-30 04:00:00|7370.5|7367.7|7376.5|7373.7|7378|7375.2|7366.5|7363.7|346
1638245100000|2021-11-30 04:05:00|7377|7374.2|7378|7375.2|7379.5|7376.7|7371|7368.2|71
1638245400000|2021-11-30 04:10:00|7377.5|7374.7|7380|7377.2|7383.5|7380.7|7376.5|7373.7|327
1638245700000|2021-11-30 04:15:00|7380.5|7377.7|7371|7368.2|7381.1|7377.7|7368|7365.2|101
1638246000000|2021-11-30 04:20:00|7371.5|7368.7|7374|7371.2|7375.5|7372.7|7371|7368.2|33
1638246300000|2021-11-30 04:25:00|7373.9|7371.1|7367.5|7364.7|7373.9|7371.1|7367.5|7364.7|67
1638246600000|2021-11-30 04:30:00|7368|7365.2|7366.5|7363.7|7371|7368.2|7366.5|7363.7|93
1638246900000|2021-11-30 04:35:00|7367|7364.2|7367|7364.2|7367.5|7364.7|7366.5|7363.7|56
1638247200000|2021-11-30 04:40:00|7366.5|7363.7|7369|7366.2|7370.5|7367.7|7366.5|7363.7|27
1638247500000|2021-11-30 04:45:00|7369.5|7366.7|7362|7359.2|7370|7367.2|7358|7355.2|669
1638247800000|2021-11-30 04:50:00|7361|7358.2|7367|7364.2|7367|7364.2|7361|7358.2|40
1638248100000|2021-11-30 04:55:00|7366.5|7363.7|7365|7362.2|7368|7365.2|7365|7362.1|43
1638248400000|2021-11-30 05:00:00|7364.5|7361.7|7366|7363.2|7368|7365.2|7363|7360.2|82
1638248700000|2021-11-30 05:05:00|7365|7362.2|7348.9|7346.1|7365|7362.2|7348|7345.1|136
1638249000000|2021-11-30 05:10:00|7349|7346.2|7333|7330.2|7353.1|7349.7|7331.5|7328.7|133
1638249300000|2021-11-30 05:15:00|7332.9|7330.1|7307|7304.2|7334|7331.2|7302|7299.1|240
1638249600000|2021-11-30 05:20:00|7307.1|7303.1|7251|7248.2|7312.5|7307.2|7250.5|7247.7|1422
1638249900000|2021-11-30 05:25:00|7251.9|7249.1|7246.1|7242.1|7262.5|7258.2|7194.6|7191.8|2530
1638250200000|2021-11-30 05:30:00|7245.1|7241.1|7262|7259.2|7268.1|7265.1|7240|7237.1|720
1638250500000|2021-11-30 05:35:00|7263|7260.2|7239.2|7235.2|7270.6|7267.2|7217.1|7214.3|1142
1638250800000|2021-11-30 05:40:00|7240.2|7236.2|7207.1|7204.3|7254.5|7251.7|7205.1|7201.2|1065
1638251100000|2021-11-30 05:45:00|7207.2|7203.2|7173.1|7170.3|7209.7|7206.8|7160.2|7157.2|2393
1638251400000|2021-11-30 05:50:00|7173.2|7169.2|7172.1|7169.3|7180.6|7177.8|7163.1|7160.2|559
1638251700000|2021-11-30 05:55:00|7173.1|7169.1|7163.2|7159.2|7187.7|7182.8|7162.1|7159.2|693
1638252000000|2021-11-30 06:00:00|7162.1|7159.3|7136.1|7133.3|7165.2|7162.3|7123.7|7120.9|1636
1638252300000|2021-11-30 06:05:00|7136|7133.2|7079.1|7076.3|7151|7148.2|7059.2|7049.2|3676
1638252600000|2021-11-30 06:10:00|7080.2|7076.2|7084.1|7081.3|7098.2|7095.3|7071.1|7065.9|1844
1638252900000|2021-11-30 06:15:00|7084|7081.2|7116.1|7112.1|7118|7115.2|7080.6|7077.2|1282
1638253200000|2021-11-30 06:20:00|7116|7113.2|7119|7115|7142.1|7139.2|7111|7107.1|915
1638253500000|2021-11-30 06:25:00|7118|7115.2|7138.9|7136.1|7140.1|7137.2|7107.5|7103.6|749
1638253800000|2021-11-30 06:30:00|7139|7136.2|7099.1|7095.1|7144.1|7141.1|7098|7095.1|1293
1638254100000|2021-11-30 06:35:00|7098.1|7095.3|7035.7|7025.7|7108.1|7105.3|7030|7025.7|3793
1638254400000|2021-11-30 06:40:00|7033.2|7029.2|7053.9|7043.9|7077.8|7072.4|7023.2|7017.8|2049
1638254700000|2021-11-30 06:45:00|7053.8|7043.8|7066.3|7063.5|7081.9|7076.4|7049.3|7043.8|1932
1638255000000|2021-11-30 06:50:00|7065.8|7063|7049.4|7045.4|7074.8|7072|7048.8|7042.9|1308
1638255300000|2021-11-30 06:55:00|7049.3|7046.5|7037.5|7033.5|7059.9|7056.5|7034|7030|1540
1638255600000|2021-11-30 07:00:00|7036.5|7033.7|7072.3|7069.5|7088.3|7085.5|7029|7026|3518
1638255900000|2021-11-30 07:05:00|7072.8|7070|7155.3|7152.5|7182.8|7177.4|7072.8|7070|2526
1638256200000|2021-11-30 07:10:00|7155.2|7152.4|7105.2|7102.4|7156.7|7153.9|7102.8|7097.8|2140
1638256500000|2021-11-30 07:15:00|7106.3|7102.3|7130.3|7127.5|7137.2|7134.4|7105.2|7102.3|1262
1638256800000|2021-11-30 07:20:00|7129.8|7127|7109.2|7106.4|7140.9|7134.5|7104.3|7101.3|970
1638257100000|2021-11-30 07:25:00|7110.3|7106.3|7091.2|7088.4|7116.4|7111.4|7068.2|7065.4|1692
1638257400000|2021-11-30 07:30:00|7090.2|7087.4|7067.7|7064.9|7119.6|7116.8|7065.2|7059.8|2335
1638257700000|2021-11-30 07:35:00|7067.2|7064.4|7079.8|7077|7081.3|7078.5|7050.7|7047.9|1784
1638258000000|2021-11-30 07:40:00|7079.3|7076.5|7112.2|7109.4|7115.2|7112.4|7079.3|7076.5|1281
1638258300000|2021-11-30 07:45:00|7112.6|7109.8|7111.2|7108.4|7129.7|7126.9|7107.3|7104.5|1230
1638258600000|2021-11-30 07:50:00|7110.3|7107.5|7121.2|7118.4|7127.3|7123.5|7106.8|7104|839
1638258900000|2021-11-30 07:55:00|7122.2|7119.4|7130.1|7127.3|7135.7|7132.9|7118.3|7115.5|811
1638259200000|2021-11-30 08:00:00|7130.2|7127.4|7150.2|7147.4|7150.2|7147.4|7125.6|7122.8|1961
1638259500000|2021-11-30 08:05:00|7149.7|7146.9|7187.6|7184.8|7190.2|7186.4|7148.2|7145.4|2721
1638259800000|2021-11-30 08:10:00|7187.2|7184.4|7169.1|7166.3|7187.2|7184.4|7163.2|7160.4|1801
1638260100000|2021-11-30 08:15:00|7168.7|7165.9|7150.1|7147.3|7174.2|7171.4|7146.1|7143.2|1862
1638260400000|2021-11-30 08:20:00|7149.6|7146.8|7161|7158.2|7162|7159.2|7136.1|7133.3|2961
1638260700000|2021-11-30 08:25:00|7161.4|7158.6|7209.5|7206.7|7209.5|7206.7|7159.5|7156.7|6103
1638261000000|2021-11-30 08:30:00|7208.2|7204.2|7203|7200.2|7214|7211.2|7185.5|7182.7|5194
1638261300000|2021-11-30 08:35:00|7203.5|7200.7|7170.7|7167.9|7204|7201.2|7162.2|7159.4|2369
1638261600000|2021-11-30 08:40:00|7170.2|7167.4|7179.1|7176.3|7189.2|7186.3|7148.7|7145.9|2790
1638261900000|2021-11-30 08:45:00|7178.6|7175.8|7146.7|7143.9|7179.6|7176.8|7144.6|7140.8|2537
1638262200000|2021-11-30 08:50:00|7146.6|7143.8|7145.2|7142.4|7151.7|7148.9|7144.7|7140.3|1181
1638262500000|2021-11-30 08:55:00|7145.7|7142.9|7139.1|7136.3|7162.6|7159.8|7138.2|7135.4|1871
1638262800000|2021-11-30 09:00:00|7139.2|7136.4|7125.7|7122.9|7143.8|7140.8|7125.7|7122.9|1332
1638263100000|2021-11-30 09:05:00|7124.7|7121.9|7112.3|7109.5|7129.7|7126.9|7110.8|7108|2187
1638263400000|2021-11-30 09:10:00|7111.8|7109|7117.3|7114.5|7119.8|7117|7102.9|7100.1|2503
1638263700000|2021-11-30 09:15:00|7116.8|7114|7121.3|7118.5|7124.7|7121.9|7110.8|7108|1896
1638264000000|2021-11-30 09:20:00|7120.8|7118|7107.9|7105.1|7124.8|7122|7101.9|7099.1|3679
1638264300000|2021-11-30 09:25:00|7106.9|7104.1|7111.9|7109.1|7129.9|7127.1|7106.9|7104.1|3665
1638264600000|2021-11-30 09:30:00|7111.4|7108.6|7128.4|7125.6|7128.9|7126.1|7105.9|7103.1|2920
1638264900000|2021-11-30 09:35:00|7129.4|7126.6|7131.9|7129.1|7139.9|7137.1|7124.4|7121.6|1374
1638265200000|2021-11-30 09:40:00|7132.4|7129.6|7148.3|7145.5|7158.4|7155.6|7126.4|7122.5|1911
1638265500000|2021-11-30 09:45:00|7147.4|7144.6|7147.3|7144.5|7167.8|7165|7144.8|7142|3354
1638265800000|2021-11-30 09:50:00|7145.8|7143|7146.3|7143.5|7163.8|7161|7140.8|7138|1331
1638266100000|2021-11-30 09:55:00|7145.3|7142.5|7155.2|7152.4|7158.8|7156|7140.7|7137.9|884
1638266400000|2021-11-30 10:00:00|7155.3|7152.5|7152.2|7149.4|7160.3|7157.5|7142.8|7140|1817
1638266700000|2021-11-30 10:05:00|7151.7|7148.9|7123.3|7120.5|7153.7|7150.9|7118.4|7115.6|1463
1638267000000|2021-11-30 10:10:00|7122.4|7119.6|7140.8|7138|7142.8|7140|7118.8|7114|1398
1638267300000|2021-11-30 10:15:00|7140.4|7137.6|7118.4|7115.6|7149.3|7146.5|7117|7114.2|1058
1638267600000|2021-11-30 10:20:00|7118.9|7116.1|7121.9|7119.1|7133.5|7130.6|7118.9|7116.1|857
1638267900000|2021-11-30 10:25:00|7121.4|7118.6|7123.8|7121|7129.9|7127.1|7120.4|7116|1094
1638268200000|2021-11-30 10:30:00|7123.9|7121.1|7137.3|7134.5|7142.3|7139.5|7120.4|7117.6|737
1638268500000|2021-11-30 10:35:00|7137.8|7135|7115.4|7112.6|7139.8|7137|7104.1|7098.7|3397
1638268800000|2021-11-30 10:40:00|7115.5|7112.7|7085|7082.2|7119|7116.2|7080.5|7077.7|2342
1638269100000|2021-11-30 10:45:00|7085.5|7082.7|7068.6|7065.8|7085.5|7082.7|7043.1|7040.3|4876
1638269400000|2021-11-30 10:50:00|7069.6|7066.8|7056.6|7053.8|7079.5|7076.7|7053.1|7050.3|2209
1638269700000|2021-11-30 10:55:00|7055.6|7052.8|7103|7100.2|7105.9|7103.1|7055.1|7052.3|2390
1638270000000|2021-11-30 11:00:00|7102.5|7099.7|7109.5|7106.7|7130|7127.2|7101.5|7098.7|1864
1638270300000|2021-11-30 11:05:00|7109.9|7107.1|7119.9|7117.1|7132.5|7129.6|7109|7106.2|1688
1638270600000|2021-11-30 11:10:00|7118.9|7116.1|7135.4|7132.6|7140.9|7138.1|7115.4|7112.6|1275
1638270900000|2021-11-30 11:15:00|7135.9|7133.1|7126.5|7123.7|7138.9|7136.1|7118.4|7114.4|1320
1638271200000|2021-11-30 11:20:00|7125.4|7122.6|7135.4|7132.6|7140.9|7138.1|7120.9|7118.1|1520
1638271500000|2021-11-30 11:25:00|7135.9|7133.1|7145.5|7142.7|7154.4|7151.6|7135.9|7132.5|1282
1638271800000|2021-11-30 11:30:00|7145.9|7143.1|7146.4|7143.6|7156.9|7154.1|7141.9|7136|737
1638272100000|2021-11-30 11:35:00|7145.4|7142.6|7131.4|7128.6|7153.4|7150.6|7124.4|7121.6|964
1638272400000|2021-11-30 11:40:00|7130.9|7128.1|7130.9|7128.1|7131.9|7129.1|7114.9|7112.1|870
1638272700000|2021-11-30 11:45:00|7130.4|7127.6|7109.3|7106.5|7136.9|7134.1|7107.9|7105.1|939
1638273000000|2021-11-30 11:50:00|7108.9|7106.1|7109.9|7107.1|7128.9|7126.1|7103.4|7100.6|1125
1638273300000|2021-11-30 11:55:00|7110.4|7107.6|7103.8|7101|7117.8|7115|7102.9|7100.1|655
1638273600000|2021-11-30 12:00:00|7103.4|7100.6|7129.3|7126.5|7138.4|7135.6|7102.9|7100.1|1125
1638273900000|2021-11-30 12:05:00|7129.4|7126.6|7130.4|7127.6|7138.8|7136|7117.3|7114.5|1138
1638274200000|2021-11-30 12:10:00|7130.8|7128|7142.8|7140|7147.8|7145|7130.4|7127.6|1056
1638274500000|2021-11-30 12:15:00|7142.3|7139.5|7123.8|7121|7145.8|7143|7121.8|7119|945
1638274800000|2021-11-30 12:20:00|7124.8|7122|7135.2|7132.4|7139.4|7136.5|7123.3|7120.5|697
1638275100000|2021-11-30 12:25:00|7134.8|7132|7141.2|7138.4|7155.2|7152.4|7133.3|7130.5|1604
1638275400000|2021-11-30 12:30:00|7140.8|7138|7129.2|7126.4|7147.7|7144.9|7123.2|7120.4|1234
1638275700000|2021-11-30 12:35:00|7128.7|7125.9|7107.7|7104.9|7131.2|7128.4|7102.7|7099.9|1805
1638276000000|2021-11-30 12:40:00|7108.2|7105.4|7112.7|7109.9|7120.2|7117.4|7105.2|7102.4|567
1638276300000|2021-11-30 12:45:00|7112.2|7109.4|7108.2|7105.4|7130.3|7126.4|7105.7|7102.9|1488
1638276600000|2021-11-30 12:50:00|7107.2|7104.4|7090.7|7087.9|7108.7|7105.9|7075.3|7072.5|2505
1638276900000|2021-11-30 12:55:00|7090.8|7088|7097.3|7094.5|7105.2|7102.4|7087.3|7084.5|963
1638277200000|2021-11-30 13:00:00|7097.2|7094.4|7091.3|7088.5|7112.7|7109.9|7085.8|7083|1754
1638277500000|2021-11-30 13:05:00|7091.8|7089|7081.3|7078.5|7094.8|7092|7080.8|7078|1572
1638277800000|2021-11-30 13:10:00|7080.4|7077.6|7083.4|7080.6|7090.3|7087.5|7068.9|7066.1|2213
1638278100000|2021-11-30 13:15:00|7082.9|7080.1|7096.8|7094|7098.4|7095.5|7072.4|7069.6|1807
1638278400000|2021-11-30 13:20:00|7096.3|7093.5|7075.8|7073|7098.2|7095.4|7071.8|7069|1590
1638278700000|2021-11-30 13:25:00|7077.2|7074.4|7042.8|7040|7082.2|7079.4|7040.8|7034.9|3790
1638279000000|2021-11-30 13:30:00|7042.3|7039.5|7022.4|7019.6|7043.3|7040.5|6969.6|6965.6|9556
1638279300000|2021-11-30 13:35:00|7021.9|7019.1|7032.3|7029.5|7039.3|7036.5|7013.4|7010.6|4493
1638279600000|2021-11-30 13:40:00|7031.8|7029|7036.9|7034.1|7042.3|7039.5|7004.5|7000.6|3454
1638279900000|2021-11-30 13:45:00|7036.4|7033.6|7028.4|7025.6|7038.4|7035.6|7012.9|7010.1|2476
1638280200000|2021-11-30 13:50:00|7027.5|7024.7|7073.3|7070.5|7080.2|7077.4|7019.9|7017.1|3354
1638280500000|2021-11-30 13:55:00|7074.2|7071.4|7087.2|7084.4|7092.8|7090|7066.8|7064|2270
1638280800000|2021-11-30 14:00:00|7086.7|7083.9|7042.8|7040|7091.2|7088.4|7036.2|7033.4|3680
1638281100000|2021-11-30 14:05:00|7042.7|7039.9|7028.2|7025.4|7056.2|7053.4|7027.2|7024.4|2990
1638281400000|2021-11-30 14:10:00|7027.8|7025|7047.7|7044.9|7051.2|7048.4|7019.7|7016.9|2168
1638281700000|2021-11-30 14:15:00|7048.7|7045.9|7028.3|7025.5|7059.7|7056.9|7021.3|7018.5|2937
1638282000000|2021-11-30 14:20:00|7027.8|7025|7057.2|7054.4|7064.8|7062|7026.8|7024|1653
1638282300000|2021-11-30 14:25:00|7058.2|7055.4|7051.6|7048.8|7073.2|7070.4|7048.2|7045.4|1961
1638282600000|2021-11-30 14:30:00|7052.1|7049.3|7078.1|7075.3|7092.1|7089.3|7040.2|7037.4|4319
1638282900000|2021-11-30 14:35:00|7077.6|7074.8|7035.5|7032.7|7078.1|7075.3|7033.6|7030.8|3518
1638283200000|2021-11-30 14:40:00|7035.6|7032.8|7051.6|7048.8|7055.1|7052.3|7024.6|7021.8|3092
1638283500000|2021-11-30 14:45:00|7051.1|7048.3|7055.1|7052.3|7067.6|7064.8|7041.2|7038.4|1956
1638283800000|2021-11-30 14:50:00|7055.6|7052.8|7056.6|7053.8|7064.6|7061.8|7042.1|7039.3|1423
1638284100000|2021-11-30 14:55:00|7057.1|7054.3|7061.1|7058.3|7084.5|7081.7|7053.6|7050.8|2922
1638284400000|2021-11-30 15:00:00|7059.2|7056.4|7065|7062.2|7074|7071.2|7043.6|7040.8|2500
1638284700000|2021-11-30 15:05:00|7064.6|7061.8|7111.4|7108.6|7112.4|7109.6|7058.5|7055.7|6442
1638285000000|2021-11-30 15:10:00|7110.9|7108.1|7100.8|7098|7114.4|7111.6|7096.9|7094.1|3589
1638285300000|2021-11-30 15:15:00|7101.3|7098.5|7085.4|7082.6|7111.9|7109.1|7083.4|7080.6|3808
1638285600000|2021-11-30 15:20:00|7085.9|7083.1|7077.4|7074.6|7088|7085.1|7058.4|7055.6|3562
1638285900000|2021-11-30 15:25:00|7078.4|7075.6|7082.3|7079.5|7082.3|7079.5|7046.8|7044|3197
1638286200000|2021-11-30 15:30:00|7081.8|7079|7110.2|7107.4|7112.8|7110|7077.8|7074.9|5129
1638286500000|2021-11-30 15:35:00|7110.6|7107.8|7123.6|7120.8|7132.6|7129.8|7102.6|7099.7|8488
1638286800000|2021-11-30 15:40:00|7123.1|7120.3|7116.5|7113.7|7133.1|7130.3|7103.6|7100.8|5232
1638287100000|2021-11-30 15:45:00|7116.6|7113.8|7070.6|7067.8|7117.5|7114.7|7066.6|7063.8|5197
1638287400000|2021-11-30 15:50:00|7070.2|7067.4|7050.6|7047.8|7096.1|7093.3|7050.2|7047.4|3395
1638287700000|2021-11-30 15:55:00|7050.2|7047.4|7041.7|7038.9|7050.2|7047.4|7002.7|6999.9|8246
1638288000000|2021-11-30 16:00:00|7041.2|7038.4|7040.6|7037.8|7057.1|7054.3|7032.7|7029.9|3548
1638288300000|2021-11-30 16:05:00|7040.1|7037.3|7045.6|7042.8|7048.1|7045.3|7026.1|7023.3|3111
1638288600000|2021-11-30 16:10:00|7045.1|7042.3|7031.6|7028.8|7064|7061.2|7026.6|7023.8|3791
1638288900000|2021-11-30 16:15:00|7032.1|7029.3|7049.1|7046.3|7053.1|7050.3|7027|7024.2|2059
1638289200000|2021-11-30 16:20:00|7048.6|7045.8|7041.5|7038.7|7065|7062.2|7028.6|7025.8|4528
1638289500000|2021-11-30 16:25:00|7041|7038.2|7046.9|7044.1|7053|7050.2|7024.4|7021.6|7221
1638289800000|2021-11-30 16:30:00|7045.9|7043.1|7018.5|7015.7|7058.9|7056.1|7015|7012.2|5713
1638290100000|2021-11-30 16:35:00|7018.4|7015.6|7023.5|7020.7|7038|7035.2|7015|7012.2|5176
1638290400000|2021-11-30 16:40:00|7023|7020.2|6975.6|6972.8|7028.5|7025.7|6973.2|6970.4|4772
1638290700000|2021-11-30 16:45:00|6975.7|6972.9|6972.2|6969.4|6990.6|6987.8|6940.2|6937.4|11673
1638291000000|2021-11-30 16:50:00|6972.7|6969.9|6926.3|6923.5|6973.2|6970.4|6923.3|6920.4|4648
1638291300000|2021-11-30 16:55:00|6926.7|6923.9|6930.8|6928|6939.8|6936.9|6893.8|6891|7174
1638291600000|2021-11-30 17:00:00|6931.2|6928.4|6876.8|6874|6935.7|6932.9|6868.8|6861.9|5846
1638291900000|2021-11-30 17:05:00|6877.3|6874.5|6863.7|6860.9|6898.7|6895.9|6836.2|6833.4|7588
1638292200000|2021-11-30 17:10:00|6863.2|6860.4|6871.2|6868.4|6888.7|6885.9|6862.3|6859.5|3629
1638292500000|2021-11-30 17:15:00|6871.7|6868.9|6881.3|6878.5|6883.3|6880.5|6845.7|6841.9|3617
1638292800000|2021-11-30 17:20:00|6882.3|6879.5|6907.2|6904.4|6908.2|6905.4|6871.3|6868.5|2718
1638293100000|2021-11-30 17:25:00|6906.3|6903.5|6898.2|6895.4|6907.7|6904.9|6896.2|6893.4|1655
1638293400000|2021-11-30 17:30:00|6897.7|6894.9|6882.7|6879.9|6897.7|6894.9|6858.7|6855.9|1558
1638293700000|2021-11-30 17:35:00|6883.2|6880.4|6885.7|6882.9|6898.7|6895.9|6876.2|6873.4|2114
1638294000000|2021-11-30 17:40:00|6886.1|6883.3|6899.6|6896.8|6902.7|6899.9|6886.1|6883.3|2504
1638294300000|2021-11-30 17:45:00|6899.2|6896.4|6890.6|6887.8|6904.6|6901.8|6878.7|6875.9|2735
1638294600000|2021-11-30 17:50:00|6891.1|6888.3|6886.6|6883.8|6902.1|6899.3|6884.1|6881.3|1095
1638294900000|2021-11-30 17:55:00|6886.1|6883.3|6880.1|6877.3|6891.1|6888.3|6870.1|6867.3|1198
1638295200000|2021-11-30 18:00:00|6881|6878.2|6804.7|6801.9|6883.5|6880.7|6802.8|6800|7106
1638295500000|2021-11-30 18:05:00|6804.2|6801.4|6776.2|6773.4|6818.2|6815.4|6775.2|6772.4|5005
1638295800000|2021-11-30 18:10:00|6775.7|6772.9|6761.8|6759|6799.7|6796.9|6749.3|6745.4|5600
1638296100000|2021-11-30 18:15:00|6762.7|6759.9|6782.8|6780|6785.3|6782.5|6762.2|6759.4|2531
1638296400000|2021-11-30 18:20:00|6782.3|6779.5|6783.3|6780.5|6789.3|6786.5|6759.8|6757|1939
1638296700000|2021-11-30 18:25:00|6782.8|6780|6785.8|6783|6803.3|6800.5|6777.8|6774.9|2533
1638297000000|2021-11-30 18:30:00|6785.3|6782.5|6797.2|6794.4|6797.7|6794.9|6774.3|6771.5|1955
1638297300000|2021-11-30 18:35:00|6796.7|6793.9|6806.2|6803.4|6808.2|6805.4|6788.2|6785.4|2215
1638297600000|2021-11-30 18:40:00|6806.7|6803.9|6837.6|6834.8|6838.6|6835.8|6804.7|6801.9|2116
1638297900000|2021-11-30 18:45:00|6837.2|6834.4|6851.6|6848.8|6852.7|6849.3|6832.2|6829.4|2045
1638298200000|2021-11-30 18:50:00|6853.1|6850.3|6876.5|6873.7|6886|6883.2|6850.1|6847.3|2752
1638298500000|2021-11-30 18:55:00|6876.1|6873.3|6874.6|6871.8|6889|6886.2|6861.6|6858.8|1994
1638298800000|2021-11-30 19:00:00|6874.1|6871.3|6890.9|6888.1|6909|6906.2|6870|6867.2|2943
1638299100000|2021-11-30 19:05:00|6890.5|6887.7|6892.9|6890.1|6909.6|6904.5|6883.4|6880.6|2742
1638299400000|2021-11-30 19:10:00|6892.4|6889.6|6932.8|6930|6934.2|6931.4|6885.4|6882.6|3746
1638299700000|2021-11-30 19:15:00|6933.7|6930.9|6928.8|6926|6943.7|6940.9|6912.3|6909.5|2726
1638300000000|2021-11-30 19:20:00|6928.3|6925.5|6932.2|6929.4|6945.7|6942.9|6917.8|6915|4088
1638300300000|2021-11-30 19:25:00|6932.3|6929.5|6917.8|6915|6941.4|6938|6907.5|6904.7|10177
1638300600000|2021-11-30 19:30:00|6918.3|6915.5|6931.3|6928.5|6937.7|6934.9|6917.8|6915|3127
1638300900000|2021-11-30 19:35:00|6931.8|6929|6938.8|6936|6941.8|6939|6930.3|6927.5|1073
1638301200000|2021-11-30 19:40:00|6939.7|6936.9|6970.3|6967.5|6972.2|6969.4|6939.7|6936.9|1925
1638301500000|2021-11-30 19:45:00|6970.2|6967.4|6943.8|6941|6974.7|6971.9|6942.3|6939.5|1330
1638301800000|2021-11-30 19:50:00|6943.3|6940.5|6933.3|6930.5|6943.8|6941|6931.8|6929|965
1638302100000|2021-11-30 19:55:00|6933.8|6931|6940.3|6937.5|6947.3|6944.5|6928.8|6926|381
1638302400000|2021-11-30 20:00:00|6941.4|6937.4|6939.3|6936.5|6942.2|6939.4|6929.8|6927|455
1638302700000|2021-11-30 20:05:00|6938.8|6936|6954.2|6951.4|6960.7|6957.9|6935.8|6933|361
1638303000000|2021-11-30 20:10:00|6954.3|6951.5|6965.2|6962.4|6973.7|6970.9|6954.2|6951.4|611
1638303300000|2021-11-30 20:15:00|6965.1|6962.3|6984.1|6981.3|6987.6|6984.8|6964.7|6961.9|670
1638303600000|2021-11-30 20:20:00|6984.6|6981.8|6997.1|6994.3|7007.1|7004.3|6982.6|6979.8|1024
1638303900000|2021-11-30 20:25:00|6996.6|6993.8|6980.1|6977.3|6998.1|6995.3|6979.6|6976.8|505
1638304200000|2021-11-30 20:30:00|6980.6|6977.8|7004.6|7001.8|7004.6|7001.8|6980.1|6977.3|473
1638304500000|2021-11-30 20:35:00|7004.1|7001.3|6999.1|6996.3|7005.1|7002.3|6996.1|6993.3|625
1638304800000|2021-11-30 20:40:00|6998.6|6995.8|7000.6|6997.8|7002.7|6999.9|6994.6|6991.8|355
1638305100000|2021-11-30 20:45:00|7000.1|6997.3|7002.6|6999.8|7013.6|7010.8|7000.1|6997.3|595
1638305400000|2021-11-30 20:50:00|7003.1|7000.3|6977.6|6974.8|7003.1|7000.3|6975.1|6972.3|559
1638305700000|2021-11-30 20:55:00|6978.1|6975.3|6962.1|6959.3|6983.6|6980.8|6960.2|6957.4|400
1638306000000|2021-11-30 21:00:00|6961.2|6958.4|6986.6|6983.8|6994.2|6990.3|6961.2|6958.4|378
1638306300000|2021-11-30 21:05:00|6986.1|6983.3|6990.6|6987.8|6997.1|6994.3|6983.1|6980.3|332
1638306600000|2021-11-30 21:10:00|6991.1|6988.3|6990.1|6987.3|6994.6|6991.8|6987.6|6984.8|77
1638306900000|2021-11-30 21:15:00|6990|6987.2|6992.1|6989.3|6995|6992.2|6979.6|6976.8|317
1638307200000|2021-11-30 21:20:00|6992.6|6989.8|7001|6998.2|7004.6|7001.8|6992.1|6989.2|195
1638307500000|2021-11-30 21:25:00|7002|6999.2|7008.1|7004.1|7011.6|7004.2|6998|6993.6|255
1638307800000|2021-11-30 21:30:00|7011.6|7001.6|6986.1|6983.3|7011.6|7004.1|6979.1|6975.2|434
1638308100000|2021-11-30 21:35:00|6987|6984.2|6984.1|6980.1|6988.6|6984.2|6973|6970.2|122
1638308400000|2021-11-30 21:40:00|6985.1|6981.1|7004.7|6994.7|7005.6|6997.1|6984|6979.6|169
1638308700000|2021-11-30 21:45:00|7002.2|6998.2|7003.5|7000.7|7011.1|7002.3|7002|6995.6|124
1638309000000|2021-11-30 21:50:00|7009|6999|7013.6|7003.6|7013.7|7006.9|6999.1|6992.6|147
1638309300000|2021-11-30 21:55:00|7014.1|7004.1|7014|7011.2|7016.1|7011.7|7009.1|6999.1|162
1638309600000|2021-11-30 22:00:00|7016|7013.2|7021.6|7011.6|7021.6|7018.7|7015.5|7008.6|75
1638309900000|2021-11-30 22:05:00|7021.1|7011.1|7020.6|7010.6|7021.6|7018.7|7018.6|7008.6|5
1638310200000|2021-11-30 22:10:00|7019.2|7009.2|7019.6|7009.6|7020.6|7011.2|7015.1|7008.6|0
1638310500000|2021-11-30 22:15:00|7019.1|7009.1|7019.6|7009.6|7019.6|7009.6|7019.1|7009.1|6
1638310800000|2021-11-30 22:20:00|7019.1|7009.1|7021.6|7011.6|7021.6|7016.7|7018|7009.1|44
1638311100000|2021-11-30 22:25:00|7019.1|7015.1|7017.5|7007.5|7021.6|7015.1|7008|7001.6|23
1638311400000|2021-11-30 22:30:00|7017.6|7007.6|7020.1|7016.1|7020.7|7017.2|7017.1|7007.6|208
1638311700000|2021-11-30 22:35:00|7022.6|7012.6|7023.4|7020.6|7023.4|7020.6|7019.6|7009.6|239
1638312000000|2021-11-30 22:40:00|7025|7015|7023.1|7019.1|7027.6|7022.6|7022.5|7012.5|23
1638312300000|2021-11-30 22:45:00|7024.5|7021.7|7027.5|7017.5|7027.5|7022.1|7023.1|7016.6|16
1638312600000|2021-11-30 22:50:00|7025|7021|7030.6|7020.6|7030.6|7024.1|7024.9|7020.6|15
1638312900000|2021-11-30 22:55:00|7027.1|7023.1|7026.6|7016.6|7027.2|7023.2|7021.9|7016.6|131
1638320400000|2021-12-01 01:00:00|6976|6973.2|6965.1|6961.1|6976.4|6973.6|6936.5|6933.7|1906
1638320700000|2021-12-01 01:05:00|6966.1|6962.1|6981.9|6977.9|6993.4|6987.1|6966.1|6962.1|443
1638321000000|2021-12-01 01:10:00|6984.5|6974.5|7009.8|7007|7019.3|7016.5|6975.8|6972.4|465
1638321300000|2021-12-01 01:15:00|7010.9|7006.9|7029.3|7026.5|7035.8|7033|6997|6990.5|370
1638321600000|2021-12-01 01:20:00|7028.8|7026|7016.8|7014|7029.3|7026.5|7014.9|7011.9|360
1638321900000|2021-12-01 01:25:00|7016.9|7014.1|7033.8|7031|7033.8|7031|7012.9|7006.4|259
1638322200000|2021-12-01 01:30:00|7033.9|7031.1|7027.9|7025.1|7035.9|7033.1|7008.9|7006|436
1638322500000|2021-12-01 01:35:00|7028.4|7025.6|7042.8|7040|7047.3|7044.5|7027.4|7024.6|243
1638322800000|2021-12-01 01:40:00|7043.9|7041.1|7075.8|7073|7082.3|7079.5|7038.8|7035|887
1638323100000|2021-12-01 01:45:00|7075.3|7072.5|7058.9|7056.1|7075.9|7072.5|7056.8|7053.9|210
1638323400000|2021-12-01 01:50:00|7058.8|7056|7088.8|7086|7097.3|7094.5|7055.9|7052.9|319
1638323700000|2021-12-01 01:55:00|7088.9|7084.9|7084.8|7082|7098.4|7095|7079.8|7074.4|274
1638324000000|2021-12-01 02:00:00|7085.9|7081.9|7085.7|7082.9|7093.4|7088|7071.4|7068|247
1638324300000|2021-12-01 02:05:00|7085.8|7083|7080.8|7078|7094.4|7088|7074.3|7069.4|309
1638324600000|2021-12-01 02:10:00|7081.9|7077.9|7091.8|7089|7098.3|7095.5|7074.8|7071.9|339
1638324900000|2021-12-01 02:15:00|7091.9|7087.9|7090.9|7088.1|7096|7092.8|7084.3|7081.5|93
1638325200000|2021-12-01 02:20:00|7090.8|7088|7090.8|7088|7101.8|7098|7081.8|7078.9|161
1638325500000|2021-12-01 02:25:00|7090.9|7086.9|7083.8|7081|7095.4|7089|7081.8|7076.4|238
1638325800000|2021-12-01 02:30:00|7084.9|7080.9|7099.8|7097|7104.9|7102|7080.9|7077.9|196
1638326100000|2021-12-01 02:35:00|7099.9|7097.1|7097.8|7095|7110|7107|7097.8|7091.5|290
1638326400000|2021-12-01 02:40:00|7099.8|7097|7081.8|7079|7111.4|7106|7079.9|7077|718
1638326700000|2021-12-01 02:45:00|7082.3|7079.5|7078.3|7075.5|7082.3|7079.5|7061.4|7058.6|1139
1638327000000|2021-12-01 02:50:00|7078.8|7076|7076.9|7074.1|7084.3|7081.5|7075.4|7072.6|456
1638327300000|2021-12-01 02:55:00|7076.4|7073.6|7074.4|7071.6|7077.3|7074.5|7065.9|7063.1|250
1638327600000|2021-12-01 03:00:00|7073|7070.2|7062.4|7059.6|7078.4|7075.6|7061.9|7059.1|216
1638327900000|2021-12-01 03:05:00|7061.9|7059.1|7072.9|7070.1|7073.4|7070.6|7061.4|7058.6|312
1638328200000|2021-12-01 03:10:00|7072.4|7069.6|7066|7063.2|7073.4|7070.6|7063.5|7060.7|182
1638328500000|2021-12-01 03:15:00|7065.5|7062.7|7077|7074.2|7078.4|7075.6|7065.5|7062.7|161
1638328800000|2021-12-01 03:20:00|7077.4|7074.6|7093.5|7090.7|7094.4|7091.6|7071.9|7069.1|416
1638329100000|2021-12-01 03:25:00|7092.5|7089.7|7104.9|7102.1|7110.9|7108.1|7092|7089.2|488
1638329400000|2021-12-01 03:30:00|7104.5|7101.7|7090|7087.2|7104.5|7101.7|7086.9|7084|289
1638329700000|2021-12-01 03:35:00|7089.9|7087.1|7087.9|7085.1|7092|7089.1|7080.5|7077.7|73
1638330000000|2021-12-01 03:40:00|7089|7085|7077|7074.2|7091|7087|7077|7074.2|21
1638330300000|2021-12-01 03:45:00|7076.9|7074.1|7082.9|7080.1|7083|7080.1|7076.4|7073.6|46
1638330600000|2021-12-01 03:50:00|7083.8|7081|7079.9|7077.1|7084.9|7082.1|7077.9|7075.1|75
1638330900000|2021-12-01 03:55:00|7079.4|7076.6|7092.8|7090|7092.8|7090|7077.9|7075|33
1638331200000|2021-12-01 04:00:00|7094.2|7091.4|7093.9|7091.1|7094.2|7091.4|7087.9|7085|99
1638331500000|2021-12-01 04:05:00|7092.9|7090.1|7088.9|7086.1|7095|7092|7088.9|7085|94
1638331800000|2021-12-01 04:10:00|7089|7085|7083.9|7081.1|7093|7089.1|7082.9|7080.1|121
1638332100000|2021-12-01 04:15:00|7084|7080|7087|7083|7088|7085|7082.9|7080|16
1638332400000|2021-12-01 04:20:00|7085.9|7083.1|7081.4|7078.6|7087|7084.1|7080.4|7077.6|61
1638332700000|2021-12-01 04:25:00|7080.9|7078.1|7084.9|7082.1|7089|7086|7078.9|7076|116
1638333000000|2021-12-01 04:30:00|7083.9|7081.1|7089.8|7087|7095.5|7090.5|7083.9|7081.1|338
1638333300000|2021-12-01 04:35:00|7089.7|7086.9|7096.7|7093.9|7097.2|7094.4|7088.7|7085.9|67
1638333600000|2021-12-01 04:40:00|7096.8|7094|7108.7|7105.9|7111.7|7108.9|7096.8|7093.9|168
1638333900000|2021-12-01 04:45:00|7109.7|7106.9|7108.8|7106|7115.2|7112.4|7106.7|7103.9|74
1638334200000|2021-12-01 04:50:00|7106.2|7103.4|7106.7|7103.9|7107.8|7104|7099.8|7097|55
1638334500000|2021-12-01 04:55:00|7106.3|7103.5|7114.7|7111.9|7115.8|7112.4|7105.7|7102.9|206
1638334800000|2021-12-01 05:00:00|7112.3|7109.5|7111.8|7109|7118.2|7115.4|7111.3|7108.5|159
1638335100000|2021-12-01 05:05:00|7112.7|7109.9|7107.7|7104.9|7115.2|7112.4|7107.7|7104.9|79
1638335400000|2021-12-01 05:10:00|7108.7|7105.9|7106.2|7103.4|7110.2|7107.4|7102.7|7099.9|74
1638335700000|2021-12-01 05:15:00|7105.2|7102.4|7109.7|7106.9|7112.7|7109.9|7104.7|7101.9|64
1638336000000|2021-12-01 05:20:00|7110.2|7107.4|7116.7|7113.9|7119.8|7116|7110.2|7107.4|133
1638336300000|2021-12-01 05:25:00|7115.7|7112.9|7114.7|7111.9|7116.7|7113.9|7114.2|7111.4|96
1638336600000|2021-12-01 05:30:00|7114.2|7111.4|7130.7|7127.9|7131.7|7128.9|7109.2|7106.4|524
1638336900000|2021-12-01 05:35:00|7131.2|7128.4|7139.6|7136.8|7144.6|7141.8|7127.7|7124.9|441
1638337200000|2021-12-01 05:40:00|7139.7|7136.9|7157.1|7154.3|7159.1|7156.3|7139.2|7136.4|603
1638337500000|2021-12-01 05:45:00|7156.6|7153.8|7148.7|7144.7|7158.6|7155.8|7146.1|7143.3|533
1638337800000|2021-12-01 05:50:00|7147.6|7144.8|7155.6|7152.8|7160.1|7157.3|7146.1|7143.3|384
1638338100000|2021-12-01 05:55:00|7156.1|7153.3|7169.6|7166.8|7170.6|7167.8|7154.7|7151.9|282
1638338400000|2021-12-01 06:00:00|7169.7|7165.7|7146.2|7143.4|7176.6|7173.8|7146.2|7143.4|1222
1638338700000|2021-12-01 06:05:00|7146.6|7143.8|7138.2|7135.4|7154.7|7151.9|7138.1|7135.3|634
1638339000000|2021-12-01 06:10:00|7140|7137.2|7151.6|7148.8|7153.7|7150.8|7138.1|7135.3|254
1638339300000|2021-12-01 06:15:00|7151.1|7148.3|7157.6|7154.8|7161.7|7158.8|7149.6|7146.7|306
1638339600000|2021-12-01 06:20:00|7156.6|7153.8|7172.7|7168.7|7173.1|7170.3|7155.6|7151.7|281
1638339900000|2021-12-01 06:25:00|7172.6|7168.6|7162.5|7159.7|7173.7|7170.8|7160|7157.2|659
1638340200000|2021-12-01 06:30:00|7162.6|7159.8|7178.5|7175.7|7180.4|7177.6|7155.6|7152.8|299
1638340500000|2021-12-01 06:35:00|7178.1|7175.3|7184.6|7181.8|7193|7190.2|7173.6|7170.6|442
1638340800000|2021-12-01 06:40:00|7185.6|7181.6|7143.6|7140.8|7189.5|7186.7|7142.6|7139.8|461
1638341100000|2021-12-01 06:45:00|7144.6|7141.8|7148.5|7145.7|7153.7|7149.8|7138.1|7135.3|599
1638341400000|2021-12-01 06:50:00|7148.1|7145.3|7128.6|7124.6|7155.7|7152.8|7117.1|7114.3|765
1638341700000|2021-12-01 06:55:00|7127.6|7124.8|7149.6|7145.6|7149.6|7146.7|7122.5|7119.2|358
1638342000000|2021-12-01 07:00:00|7148.6|7145.8|7132.5|7129.7|7151.7|7148.7|7127.1|7124.3|705
1638342300000|2021-12-01 07:05:00|7133.6|7129.6|7123.5|7120.7|7133.6|7129.7|7117|7114.2|500
1638342600000|2021-12-01 07:10:00|7124|7121.2|7135.6|7132.8|7136.6|7132.8|7121|7118.2|280
1638342900000|2021-12-01 07:15:00|7135.5|7132.7|7129.1|7126.3|7141.5|7138.7|7126.6|7123.8|286
1638343200000|2021-12-01 07:20:00|7129|7126.2|7118.6|7115.8|7130.6|7127.8|7117.6|7114.8|516
1638343500000|2021-12-01 07:25:00|7119|7116.2|7128.6|7125.8|7134.6|7131.7|7117|7114.2|344
1638343800000|2021-12-01 07:30:00|7128.5|7125.7|7111.5|7108.7|7135|7132.2|7109|7106.2|701
1638344100000|2021-12-01 07:35:00|7112|7109.2|7143.9|7141.1|7144.4|7141.6|7109.5|7106.7|958
1638344400000|2021-12-01 07:40:00|7144.4|7141.6|7176.2|7173.4|7176.6|7173.8|7142.4|7139.6|2876
1638344700000|2021-12-01 07:45:00|7176.7|7173.9|7166.7|7163.9|7177.2|7174.3|7165.2|7162.4|1319
1638345000000|2021-12-01 07:50:00|7166.6|7163.8|7175.6|7172.8|7176.6|7173.8|7166.6|7163.8|812
1638345300000|2021-12-01 07:55:00|7175.1|7172.3|7180.2|7177.4|7189.1|7186.3|7175.1|7172.3|1017
1638345600000|2021-12-01 08:00:00|7179.7|7176.9|7199.1|7196.3|7206.1|7203.3|7175.2|7172.4|2604
1638345900000|2021-12-01 08:05:00|7198.6|7195.8|7197.1|7194.3|7202.6|7199.8|7190.6|7187.8|1196
1638346200000|2021-12-01 08:10:00|7196.6|7193.8|7190.4|7187.6|7199.9|7197.1|7178.1|7175.3|2791
1638346500000|2021-12-01 08:15:00|7189.9|7187.1|7203.4|7200.6|7203.4|7200.6|7182.4|7179.6|1474
1638346800000|2021-12-01 08:20:00|7203.3|7200.5|7195.3|7192.5|7207.8|7205|7186.3|7183.5|2898
1638347100000|2021-12-01 08:25:00|7194.9|7192.1|7178.1|7175.3|7205.9|7202.1|7171.3|7168.5|5637
1638347400000|2021-12-01 08:30:00|7177.6|7174.8|7183|7180.2|7191.1|7188.3|7174.9|7171.7|5978
1638347700000|2021-12-01 08:35:00|7184|7181.2|7196.5|7193.7|7200.1|7197.3|7170.6|7167.8|1900
1638348000000|2021-12-01 08:40:00|7196.6|7193.8|7226|7223.2|7228|7225.2|7190.1|7187.3|3633
1638348300000|2021-12-01 08:45:00|7225.5|7222.7|7218.9|7216.1|7238.9|7236.1|7214.9|7212.1|2727
1638348600000|2021-12-01 08:50:00|7219.4|7216.6|7185.5|7182.7|7219.4|7216.6|7182.5|7179.7|1555
1638348900000|2021-12-01 08:55:00|7185|7182.2|7179.6|7176.8|7187.1|7184.3|7178|7175.2|1421
1638349200000|2021-12-01 09:00:00|7178.7|7175.9|7220.4|7217.6|7223|7220.2|7173.6|7170.7|2620
1638349500000|2021-12-01 09:05:00|7220|7217.2|7219.4|7216.6|7220.9|7218.1|7206.9|7204.1|978
1638349800000|2021-12-01 09:10:00|7219.9|7217.1|7197.4|7194.6|7226|7222.6|7193|7190.2|2311
1638350100000|2021-12-01 09:15:00|7197.9|7195.1|7212.4|7209.6|7213.9|7211.1|7188.1|7185.3|2518
1638350400000|2021-12-01 09:20:00|7212.9|7210.1|7212.5|7209.7|7219|7216.2|7205.9|7203.1|1280
1638350700000|2021-12-01 09:25:00|7211.5|7208.7|7183.2|7180.4|7212.5|7209.7|7179.7|7176.9|1538
1638351000000|2021-12-01 09:30:00|7184.1|7181.3|7215.1|7212.3|7217.2|7214.4|7178.2|7175.4|1336
1638351300000|2021-12-01 09:35:00|7214.7|7211.9|7217.7|7214.9|7233.6|7230.8|7210.2|7207.4|2406
1638351600000|2021-12-01 09:40:00|7218.2|7215.4|7228.3|7225.5|7234.7|7231.9|7213.2|7210.4|1412
1638351900000|2021-12-01 09:45:00|7227.8|7225|7222.8|7220|7228.3|7225.5|7214.8|7212|705
1638352200000|2021-12-01 09:50:00|7222.3|7219.5|7238.2|7235.4|7242.2|7239.4|7222.3|7219.5|1050
1638352500000|2021-12-01 09:55:00|7238.7|7235.9|7253.6|7250.8|7255|7252.2|7237.2|7234.4|2013
1638352800000|2021-12-01 10:00:00|7253.1|7250.3|7241.1|7238.3|7256.5|7253.7|7235.2|7232.4|1086
1638353100000|2021-12-01 10:05:00|7242.1|7239.3|7236.1|7233.3|7243.1|7240.3|7223.7|7220.9|1165
1638353400000|2021-12-01 10:10:00|7236.7|7233.9|7232.1|7229.3|7239.7|7236.9|7225.2|7222.4|1099
1638353700000|2021-12-01 10:15:00|7231.1|7228.3|7251.7|7248.9|7253.1|7250.3|7226.3|7223.5|1692
1638354000000|2021-12-01 10:20:00|7252.1|7249.3|7238.7|7235.9|7253.7|7250.9|7235.6|7232.8|553
1638354300000|2021-12-01 10:25:00|7238.6|7235.8|7241.7|7238.9|7244.1|7241.3|7231.7|7228.9|789
1638354600000|2021-12-01 10:30:00|7241.2|7238.4|7238.2|7235.4|7247.2|7244.4|7234.2|7231.4|1092
1638354900000|2021-12-01 10:35:00|7238.3|7235.5|7249.1|7246.3|7251.7|7248.9|7238.3|7235.5|430
1638355200000|2021-12-01 10:40:00|7249.2|7246.4|7270.5|7267.7|7274.5|7271.7|7242.7|7239.9|1711
1638355500000|2021-12-01 10:45:00|7270.1|7267.3|7275.1|7272.3|7283.5|7280.7|7265.6|7262.8|1625
1638355800000|2021-12-01 10:50:00|7276|7273.2|7270.1|7267.3|7278.1|7275.3|7267.1|7264.3|1042
1638356100000|2021-12-01 10:55:00|7270.6|7267.8|7263.6|7260.8|7279.6|7276.8|7261.6|7258.8|960
1638356400000|2021-12-01 11:00:00|7263.2|7260.4|7235.8|7233|7266.1|7263.3|7231.3|7228.5|2207
1638356700000|2021-12-01 11:05:00|7235.7|7232.9|7243.2|7240.4|7247.3|7244.5|7231.9|7229.1|1158
1638357000000|2021-12-01 11:10:00|7241.3|7238.5|7235.2|7232.4|7245.2|7242.4|7229.3|7226.5|451
1638357300000|2021-12-01 11:15:00|7234.8|7232|7228.7|7225.9|7235.2|7232.4|7220.2|7217.4|984
1638357600000|2021-12-01 11:20:00|7228.8|7226|7248.7|7245.9|7253.1|7250.3|7223.2|7220.4|811
1638357900000|2021-12-01 11:25:00|7249.2|7246.4|7229.2|7226.4|7250.2|7247.4|7227.8|7224.8|701
1638358200000|2021-12-01 11:30:00|7229.7|7226.9|7241.1|7238.3|7247.1|7244.3|7228.2|7225.4|667
1638358500000|2021-12-01 11:35:00|7241.2|7238.4|7239.8|7237|7249.1|7246.3|7238.8|7236|703
1638358800000|2021-12-01 11:40:00|7240.2|7237.4|7234.2|7231.4|7241.2|7238.4|7224.8|7222|629
1638359100000|2021-12-01 11:45:00|7233.3|7230.5|7258.7|7255.9|7265.3|7259.4|7226.8|7224|1337
1638359400000|2021-12-01 11:50:00|7259.2|7256.4|7251.2|7248.4|7259.2|7256.4|7245.2|7242.4|541
1638359700000|2021-12-01 11:55:00|7252.1|7249.3|7251.6|7248.8|7253.7|7250.9|7234.7|7231.9|539
1638360000000|2021-12-01 12:00:00|7250.7|7247.9|7247.6|7244.8|7256.6|7253.8|7240.2|7237.4|1141
1638360300000|2021-12-01 12:05:00|7247.2|7244.4|7250.5|7247.7|7262|7259.2|7243.6|7240.8|609
1638360600000|2021-12-01 12:10:00|7250|7247.2|7251.5|7248.7|7251.5|7248.7|7242.6|7239.8|550
1638360900000|2021-12-01 12:15:00|7251|7248.2|7263.6|7260.8|7283|7277.1|7249.5|7246.7|1920
1638361200000|2021-12-01 12:20:00|7264|7261.2|7252.5|7249.7|7272.4|7269.6|7251.5|7248.7|1695
1638361500000|2021-12-01 12:25:00|7252.1|7249.3|7243.5|7240.7|7255|7252.2|7239.2|7236.4|1305
1638361800000|2021-12-01 12:30:00|7244|7241.2|7240.5|7237.7|7249.1|7246.3|7235|7232.2|2028
1638362100000|2021-12-01 12:35:00|7241|7238.2|7247|7244.2|7250.5|7247.7|7238|7235.2|1082
1638362400000|2021-12-01 12:40:00|7246|7243.2|7240.5|7237.7|7248.9|7246.1|7240|7237.2|952
1638362700000|2021-12-01 12:45:00|7241|7238.2|7239|7236.2|7247|7244.2|7239|7236.2|769
1638363000000|2021-12-01 12:50:00|7239.5|7236.7|7241.5|7238.7|7244|7241.2|7236.5|7233.7|975
1638363300000|2021-12-01 12:55:00|7242|7239.2|7214.6|7211.8|7245|7242.2|7209.3|7206|3178
1638363600000|2021-12-01 13:00:00|7215.1|7212.3|7183|7180.2|7217.1|7214.3|7171.7|7168.9|3185
1638363900000|2021-12-01 13:05:00|7183.5|7180.7|7178.3|7175.5|7188.3|7185.5|7129.6|7126.8|5055
1638364200000|2021-12-01 13:10:00|7178.8|7176|7145.7|7142.9|7180|7176.1|7138.5|7134.6|2591
1638364500000|2021-12-01 13:15:00|7145.6|7142.8|7162.1|7159.3|7166.6|7163.8|7132.8|7125.8|1895
1638364800000|2021-12-01 13:20:00|7161.2|7158.4|7106.7|7103.9|7165.6|7162.8|7104.2|7101.4|3228
1638365100000|2021-12-01 13:25:00|7106.3|7103.5|7121.6|7118.8|7131|7128.2|7099.8|7097|3064
1638365400000|2021-12-01 13:30:00|7121.1|7118.3|7137.2|7134.4|7143.1|7140.3|7121.1|7118.3|1458
1638365700000|2021-12-01 13:35:00|7137.6|7134.8|7115.7|7112.9|7144.2|7141.4|7102.5|7099.1|2142
1638366000000|2021-12-01 13:40:00|7115.3|7112.5|7131.1|7128.3|7134.1|7131.3|7109.8|7107|1567
1638366300000|2021-12-01 13:45:00|7131.2|7128.4|7134.6|7131.8|7140.6|7137.8|7110.7|7107.3|1716
1638366600000|2021-12-01 13:50:00|7133.7|7130.9|7112.7|7109.9|7141.6|7138.8|7106.2|7103.4|2041
1638366900000|2021-12-01 13:55:00|7113.2|7110.4|7104.7|7101.9|7121.6|7118.8|7083.2|7080.4|2105
1638367200000|2021-12-01 14:00:00|7104.6|7101.8|7084.1|7081.3|7104.7|7101.9|7082.6|7079.8|3337
1638367500000|2021-12-01 14:05:00|7083.6|7080.8|7111.1|7108.3|7123.6|7120.8|7075.1|7072.3|2929
1638367800000|2021-12-01 14:10:00|7111.5|7108.7|7150.1|7147.3|7150.1|7147.3|7107.6|7104.8|3261
1638368100000|2021-12-01 14:15:00|7149.6|7146.8|7164.1|7161.3|7169.1|7164.2|7135.1|7132.3|3442
1638368400000|2021-12-01 14:20:00|7163.5|7160.7|7159.1|7156.3|7174.1|7171.3|7149.2|7146.4|2172
1638368700000|2021-12-01 14:25:00|7160|7157.2|7139.1|7136.3|7160|7157.2|7132.7|7129.9|1376
1638369000000|2021-12-01 14:30:00|7138.7|7135.9|7124.7|7121.9|7146.1|7143.3|7123.1|7120.3|2025
1638369300000|2021-12-01 14:35:00|7124.6|7121.8|7153.6|7150.8|7156.6|7153.8|7123.6|7120.8|1941
1638369600000|2021-12-01 14:40:00|7152.7|7149.9|7131.7|7128.9|7153.6|7150.8|7131.1|7128.3|1639
1638369900000|2021-12-01 14:45:00|7131.6|7128.8|7102.2|7099.4|7137.6|7134.8|7093.3|7090.5|2627
1638370200000|2021-12-01 14:50:00|7101.2|7098.4|7106.2|7103.4|7113.2|7110.4|7096.7|7093.9|2043
1638370500000|2021-12-01 14:55:00|7105.7|7102.9|7114.7|7111.9|7116.8|7113.9|7103.8|7101|2002
1638370800000|2021-12-01 15:00:00|7114.9|7110.9|7114.2|7111.4|7136.2|7133.4|7108.3|7105.5|2832
1638371100000|2021-12-01 15:05:00|7114.3|7111.5|7130.2|7127.4|7132.2|7129.4|7103.3|7100.5|1527
1638371400000|2021-12-01 15:10:00|7131.1|7128.3|7124.2|7121.4|7142.7|7139.9|7114.2|7111.4|1909
1638371700000|2021-12-01 15:15:00|7124.7|7121.9|7156.2|7153.4|7161.1|7158.3|7122.2|7119.4|1867
1638372000000|2021-12-01 15:20:00|7157.1|7154.3|7161.6|7158.8|7163.6|7160.8|7143.7|7140.9|1362
1638372300000|2021-12-01 15:25:00|7160.7|7157.9|7157.1|7147.1|7193.6|7190.8|7150.6|7145.1|3099
1638372600000|2021-12-01 15:30:00|7156.7|7146.7|7099.5|7096.7|7158.2|7151.7|7098.1|7095.3|4473
1638372900000|2021-12-01 15:35:00|7099.1|7096.3|7144.9|7142.1|7154.9|7152.1|7098.6|7095.8|2532
1638373200000|2021-12-01 15:40:00|7144.4|7141.6|7130.8|7128|7149.3|7146.5|7115.9|7113.1|1783
1638373500000|2021-12-01 15:45:00|7130.9|7128.1|7155.4|7152.6|7162.8|7160|7126.9|7124.1|1729
1638373800000|2021-12-01 15:50:00|7154.9|7152.1|7179|7176.2|7180.9|7178.1|7152.9|7150.1|1710
1638374100000|2021-12-01 15:55:00|7178.9|7176.1|7184.9|7182.1|7188|7185.2|7170.5|7167.7|2732
1638374400000|2021-12-01 16:00:00|7185.9|7183.1|7175.1|7172.3|7195|7192.2|7173.4|7170.6|3390
1638374700000|2021-12-01 16:05:00|7175.7|7172.9|7165.7|7162.9|7196.2|7193.4|7163.8|7161|2083
1638375000000|2021-12-01 16:10:00|7166.7|7163.9|7165.2|7162.4|7170.7|7167.9|7150.7|7147.9|1751
1638375300000|2021-12-01 16:15:00|7165.7|7162.9|7177.2|7174.4|7177.6|7174.8|7153.7|7150.9|2886
1638375600000|2021-12-01 16:20:00|7177.6|7174.8|7151.2|7148.4|7178.2|7175.4|7144.7|7141.9|1794
1638375900000|2021-12-01 16:25:00|7152.1|7149.3|7145.6|7142.8|7159.2|7156.4|7137.2|7134.4|5646
1638376200000|2021-12-01 16:30:00|7146|7143.2|7128|7125.2|7159.1|7156.3|7126|7123.2|4273
1638376500000|2021-12-01 16:35:00|7128.5|7125.7|7120.6|7117.8|7140|7137.2|7117|7114.2|2595
1638376800000|2021-12-01 16:40:00|7120.5|7117.7|7107.1|7104.3|7131.5|7128.7|7103|7100.2|3074
1638377100000|2021-12-01 16:45:00|7106.2|7103.4|7080.2|7077.4|7106.2|7103.4|7064.8|7062|4164
1638377400000|2021-12-01 16:50:00|7079.7|7076.9|7096.2|7093.4|7104.8|7101.8|7077.2|7074.4|2348
1638377700000|2021-12-01 16:55:00|7095.7|7092.9|7051.2|7048.4|7097.2|7094.4|7025.3|7022.5|4216
1638378000000|2021-12-01 17:00:00|7051.7|7048.9|7073.5|7070.7|7088|7085.2|7038.2|7035.4|3413
1638378300000|2021-12-01 17:05:00|7073.1|7070.3|7081.3|7078.5|7083.8|7080.9|7063.2|7060.4|2970
1638378600000|2021-12-01 17:10:00|7081.8|7079|7072.8|7070|7089.2|7086.4|7068.8|7066|2257
1638378900000|2021-12-01 17:15:00|7072.3|7069.5|7094.2|7091.4|7096.2|7093.4|7066.8|7064|1000
1638379200000|2021-12-01 17:20:00|7093.7|7090.9|7069.2|7066.4|7094.2|7091.4|7066.2|7063.4|879
1638379500000|2021-12-01 17:25:00|7069.8|7067|7054.8|7052|7073.7|7070.9|7046.4|7043.6|1706
1638379800000|2021-12-01 17:30:00|7055.3|7052.5|7051.4|7048.6|7060.4|7057.6|7034.4|7031.6|1775
1638380100000|2021-12-01 17:35:00|7051.8|7049|7045.8|7043|7051.9|7049.1|7037.4|7034.6|964
1638380400000|2021-12-01 17:40:00|7045.9|7043.1|7028.5|7025.7|7052.9|7050.1|7012.5|7009.7|3003
1638380700000|2021-12-01 17:45:00|7028|7025.2|7000.6|6997.8|7028|7025.2|6993.1|6990.3|3455
1638381000000|2021-12-01 17:50:00|7001|6998.2|6985.6|6982.8|7002.6|6999.8|6970.1|6967.3|2887
1638381300000|2021-12-01 17:55:00|6985.1|6982.3|6983.5|6980.7|6987.6|6984.8|6968.6|6965.8|1994
1638381600000|2021-12-01 18:00:00|6984|6981.2|6981.1|6978.3|6996.6|6993.8|6972.6|6969.8|2099
1638381900000|2021-12-01 18:05:00|6981.5|6978.7|6968.6|6965.8|6984|6981.2|6949.6|6946.8|2306
1638382200000|2021-12-01 18:10:00|6967.2|6964.4|6977.6|6974.8|6998|6995.2|6964.1|6961.3|3202
1638382500000|2021-12-01 18:15:00|6976.7|6973.9|6964.1|6961.3|6992.1|6989.3|6961.1|6958.3|1644
1638382800000|2021-12-01 18:20:00|6964.5|6961.7|6979.5|6976.7|6989.5|6986.7|6959.6|6956.8|1279
1638383100000|2021-12-01 18:25:00|6979.1|6976.3|6980.7|6977.9|6984.1|6981.3|6967.3|6964.5|1437
1638383400000|2021-12-01 18:30:00|6980.2|6977.4|6978.3|6975.5|6980.7|6977.9|6962.8|6960|1042
1638383700000|2021-12-01 18:35:00|6977.8|6975|6972.3|6969.5|6977.8|6975|6954.8|6952|2319
1638384000000|2021-12-01 18:40:00|6971.8|6969|6937.7|6934.9|6972.8|6970|6926.8|6924|3944
1638384300000|2021-12-01 18:45:00|6936.7|6933.9|6888.3|6885.5|6942.2|6939.4|6885.3|6882.5|4015
1638384600000|2021-12-01 18:50:00|6888.2|6885.4|6917|6914.2|6925.7|6922.9|6881|6878.2|3017
1638384900000|2021-12-01 18:55:00|6916.5|6913.7|6964.9|6962.1|6965.4|6962.6|6915|6912.2|2996
1638385200000|2021-12-01 19:00:00|6965.3|6962.5|6958.4|6955.6|6971.9|6969.1|6948.4|6945.6|1644
1638385500000|2021-12-01 19:05:00|6958.3|6955.5|6924.1|6921.3|6962.9|6960.1|6912.1|6909.3|2252
1638385800000|2021-12-01 19:10:00|6923.6|6920.8|6901.5|6898.7|6926.7|6923.7|6894.7|6891.9|3233
1638386100000|2021-12-01 19:15:00|6901.9|6899.1|6884.5|6881.7|6910.4|6907.6|6876.6|6872.2|2771
1638386400000|2021-12-01 19:20:00|6885|6882.2|6955.4|6952.6|6955.4|6952.6|6871.6|6868.8|5127
1638386700000|2021-12-01 19:25:00|6955.5|6952.7|6890|6887.2|6955.5|6952.7|6875.2|6872.4|9955
1638387000000|2021-12-01 19:30:00|6889.6|6886.8|6911.9|6909.1|6923|6920.2|6888.1|6885.3|2931
1638387300000|2021-12-01 19:35:00|6911.5|6908.7|6915.4|6912.6|6916.4|6913.6|6893.9|6891.1|1174
1638387600000|2021-12-01 19:40:00|6914.9|6912.1|6910.5|6907.7|6922.9|6920.1|6907.9|6905.1|1059
1638387900000|2021-12-01 19:45:00|6910.4|6907.6|6922.8|6920|6923.3|6920.5|6899.4|6896.6|561
1638388200000|2021-12-01 19:50:00|6920.4|6917.6|6899.4|6896.6|6923.3|6920.5|6898.4|6895.6|364
1638388500000|2021-12-01 19:55:00|6899.3|6896.5|6891.9|6889.1|6903.4|6900.5|6890.3|6887.5|271
1638388800000|2021-12-01 20:00:00|6891.8|6889|6866.8|6864|6896.4|6893.6|6866.8|6861.5|732
1638389100000|2021-12-01 20:05:00|6866.4|6863.6|6872.4|6869.6|6881.4|6878.6|6866.4|6863.6|447
1638389400000|2021-12-01 20:10:00|6872.3|6869.5|6878.8|6876|6878.8|6876|6865.8|6863|343
1638389700000|2021-12-01 20:15:00|6877.8|6875|6867.8|6865|6879.3|6876.5|6864.8|6862|351
1638390000000|2021-12-01 20:20:00|6868.3|6865.5|6835.5|6832.7|6868.8|6866|6835.5|6832.7|2386
1638390300000|2021-12-01 20:25:00|6835|6832.2|6852.9|6850.1|6855.9|6853.1|6813.1|6810.3|1225
1638390600000|2021-12-01 20:30:00|6851.4|6848.6|6847.9|6845.1|6852.9|6850.1|6845.9|6843.1|605
1638390900000|2021-12-01 20:35:00|6847.4|6844.6|6850.4|6847.6|6856.4|6853.5|6845.8|6843|787
1638391200000|2021-12-01 20:40:00|6849.9|6847.1|6867.3|6864.5|6871.8|6869|6846.9|6844.1|491
1638391500000|2021-12-01 20:45:00|6866.8|6864|6869.8|6867|6880.8|6878|6864.3|6861.5|1146
1638391800000|2021-12-01 20:50:00|6870.3|6867.5|6867.7|6864.9|6873.6|6870.8|6856.7|6853.9|570
1638392100000|2021-12-01 20:55:00|6867.2|6864.4|6844.2|6841.4|6869.2|6866.4|6843.8|6841|1070
1638392400000|2021-12-01 21:00:00|6844.3|6840.3|6837.4|6834.6|6854.3|6851.5|6836.3|6833.5|895
1638392700000|2021-12-01 21:05:00|6836.9|6834.1|6833.4|6830.6|6839.9|6837.1|6832.8|6829.4|154
1638393000000|2021-12-01 21:10:00|6830.5|6826.5|6841.9|6839.1|6845.9|6843.1|6828.9|6826.1|228
1638393300000|2021-12-01 21:15:00|6842.4|6839.6|6846.8|6844|6847.9|6845.1|6840.4|6837.6|186
1638393600000|2021-12-01 21:20:00|6846.9|6844.1|6859.4|6856.6|6859.9|6857.1|6846.4|6843.6|268
1638393900000|2021-12-01 21:25:00|6859.9|6857.1|6858.9|6856.1|6859.9|6857.1|6854.4|6851.6|306
1638394200000|2021-12-01 21:30:00|6859.4|6856.6|6869.5|6865.5|6877|6873.1|6855.4|6852.6|281
1638394500000|2021-12-01 21:35:00|6869.4|6866.6|6874|6871.2|6875.5|6871.7|6867.3|6864.4|82
1638394800000|2021-12-01 21:40:00|6873.4|6870.6|6876.4|6872.4|6887.4|6883.6|6871.9|6869.1|212
1638395100000|2021-12-01 21:45:00|6875.4|6872.6|6889.4|6885.4|6894.9|6892.1|6872.5|6869.6|361
1638395400000|2021-12-01 21:50:00|6889.3|6886.5|6893.2|6890.4|6902.9|6899.5|6887.3|6884.5|275
1638395700000|2021-12-01 21:55:00|6893.3|6890.5|6894.8|6892|6903.8|6897.4|6887.3|6884.3|301
1638396000000|2021-12-01 22:00:00|6894.3|6891.5|6902.3|6899.5|6904.9|6899.5|6894.3|6890.4|107
1638396300000|2021-12-01 22:05:00|6902.2|6899.4|6902.4|6892.4|6904.9|6899.9|6900.3|6890.3|21
1638396600000|2021-12-01 22:10:00|6893.8|6891|6882.8|6880|6893.8|6891|6882.8|6880|57
1638396900000|2021-12-01 22:15:00|6890.9|6880.9|6895.4|6885.4|6896.4|6890.4|6890.9|6880.9|2
1638397200000|2021-12-01 22:20:00|||||||||10
1638397500000|2021-12-01 22:25:00|6887.3|6884.5|6888.9|6878.9|6894.9|6884.9|6886.8|6878.9|11
1638399000000|2021-12-01 22:50:00|6891.6|6881.6|6892.9|6882.9|6892.9|6882.9|6891.4|6881.4|0
1638399300000|2021-12-01 22:55:00|6892.5|6889.7|6891.9|6881.9|6892.9|6890|6888.8|6878.8|9
1638406800000|2021-12-02 01:00:00|6961.5|6958.7|6963.8|6961|6988.9|6986.1|6956.5|6953.7|1017
1638407100000|2021-12-02 01:05:00|6963.5|6960.7|6944.8|6942|6963.5|6960.7|6937.8|6932.5|481
1638407400000|2021-12-02 01:10:00|6945|6941|6946|6942|6947.9|6945|6922.3|6919|569
1638407700000|2021-12-02 01:15:00|6944.8|6944|6910.2|6906.2|6946.9|6944|6893.4|6890.6|1954
1638408000000|2021-12-02 01:20:00|6909.2|6906.4|6878.2|6874.2|6917.5|6914.7|6871.1|6867.7|741
1638408300000|2021-12-02 01:25:00|6878.3|6874.3|6899.9|6897.1|6914|6911.2|6874.1|6870.6|1123
1638408600000|2021-12-02 01:30:00|6900|6897.2|6889.1|6886.3|6903.5|6900.7|6876.1|6869.7|1115
1638408900000|2021-12-02 01:35:00|6890.9|6888.1|6892|6889.2|6899.1|6896.2|6887.1|6884.3|266
1638409200000|2021-12-02 01:40:00|6891|6888.2|6930.9|6928.1|6932.1|6929.1|6891|6888.2|403
1638409500000|2021-12-02 01:45:00|6931.4|6928.6|6935|6931|6949.8|6946.1|6922.9|6920|522
1638409800000|2021-12-02 01:50:00|6933.9|6931.1|6939.9|6937.1|6954.8|6951|6922.9|6919.1|352
1638410100000|2021-12-02 01:55:00|6941.9|6937.9|6945|6941|6963|6960|6934.9|6932|348
1638410400000|2021-12-02 02:00:00|6943.9|6941.1|6933.1|6929.1|6944|6941.1|6919.9|6916.1|376
1638410700000|2021-12-02 02:05:00|6932.1|6928.1|6926.1|6923.3|6934.1|6930.1|6915.1|6912.2|229
1638411000000|2021-12-02 02:10:00|6927.1|6923.1|6911.2|6908.4|6935.2|6932.3|6904.2|6901.2|693
1638411300000|2021-12-02 02:15:00|6911.1|6908.3|6921.9|6919.1|6926|6923.2|6910.1|6907.3|142
1638411600000|2021-12-02 02:20:00|6922|6919.2|6918.2|6914.2|6928.1|6924.2|6910.6|6907.8|98
1638411900000|2021-12-02 02:25:00|6917.1|6914.3|6915.1|6912.3|6927.2|6924.2|6913.6|6910.8|42
1638412200000|2021-12-02 02:30:00|6915.2|6911.2|6920.2|6917.4|6925.3|6921.3|6910.1|6907.3|180
1638412500000|2021-12-02 02:35:00|6920.1|6917.3|6914.2|6911.4|6925.2|6922.3|6911.2|6908.3|197
1638412800000|2021-12-02 02:40:00|6916.1|6913.3|6934.2|6930.2|6934.2|6930.4|6914.3|6910.3|81
1638413100000|2021-12-02 02:45:00|6933.1|6930.3|6934|6931.2|6939.1|6935.7|6921.1|6917.2|105
1638413400000|2021-12-02 02:50:00|6936.1|6932.1|6937.1|6934.3|6939.1|6936.3|6925|6922.2|127
1638413700000|2021-12-02 02:55:00|6938.1|6935.3|6954.1|6951.3|6955.2|6952.2|6937.1|6934.2|195
1638414000000|2021-12-02 03:00:00|6954|6951.2|6945.1|6942.3|6955.2|6952.2|6937|6933.2|229
1638414300000|2021-12-02 03:05:00|6945|6942.2|6943.1|6940.3|6946.2|6943.3|6936.1|6932.2|98
1638414600000|2021-12-02 03:10:00|6944.2|6940.2|6942.1|6939.3|6944.2|6941.2|6929.1|6926.3|174
1638414900000|2021-12-02 03:15:00|6941.6|6938.8|6954.5|6951.7|6954.6|6951.8|6938.7|6935.9|178
1638415200000|2021-12-02 03:20:00|6954.6|6951.8|6962.1|6959.3|6965.1|6962.3|6949.7|6946.2|285
1638415500000|2021-12-02 03:25:00|6962|6959.2|6975.9|6973.1|6975.9|6973.1|6954.5|6951.7|296
1638415800000|2021-12-02 03:30:00|6975.4|6972.6|6968.8|6966|6975.4|6972.6|6963.9|6961.1|129
1638416100000|2021-12-02 03:35:00|6969.3|6966.5|6962.9|6960.1|6970.9|6968.1|6958.9|6955.9|106
1638416400000|2021-12-02 03:40:00|6962.8|6960|6952.9|6950.1|6963|6960.1|6950.9|6948.1|60
1638416700000|2021-12-02 03:45:00|6953.9|6951.1|6959.9|6957.1|6959.9|6957.1|6953.9|6951.1|51
1638417000000|2021-12-02 03:50:00|6959|6956.2|6965.9|6963.1|6967|6964.2|6958|6955|24
1638417300000|2021-12-02 03:55:00|6967.3|6964.5|6966|6963.2|6971.9|6969.1|6964|6961.1|73
1638417600000|2021-12-02 04:00:00|6966.1|6962.1|6964.1|6961.3|6978.4|6975.6|6962.1|6959.3|498
1638417900000|2021-12-02 04:05:00|6965|6962.2|6977.1|6973.1|6977.1|6974.2|6965|6962.2|92
1638418200000|2021-12-02 04:10:00|6976|6973.2|6977.9|6975.1|6984.1|6981.2|6974.9|6972.1|134
1638418500000|2021-12-02 04:15:00|6978|6975.2|6977|6974.2|6984|6981.2|6977|6974.2|41
1638418800000|2021-12-02 04:20:00|6977.4|6974.6|6979|6976.2|6981|6978.2|6972|6969.1|54
1638419100000|2021-12-02 04:25:00|6978.5|6975.7|6973.1|6970.3|6980|6977.1|6973|6970.1|60
1638419400000|2021-12-02 04:30:00|6973.5|6970.7|6973|6970.2|6974.5|6971.7|6969|6966.2|19
1638419700000|2021-12-02 04:35:00|6972.9|6970.1|6971.1|6968.3|6976.5|6973.7|6967.5|6964.7|42
1638420000000|2021-12-02 04:40:00|6971.2|6967.2|6967.5|6964.7|6972.9|6970.1|6964|6961.1|25
1638420300000|2021-12-02 04:45:00|6967.3|6964.5|6967|6964.2|6969|6966.2|6963|6960.1|36
1638420600000|2021-12-02 04:50:00|6966.2|6963.4|6958.1|6954.1|6967|6964.2|6956.1|6952.2|99
1638420900000|2021-12-02 04:55:00|6957|6954.2|6958|6955.2|6960.1|6957.2|6951|6948.2|73
1638421200000|2021-12-02 05:00:00|6957|6954.2|6945.1|6942.3|6960.1|6957.2|6943|6940.2|60
1638421500000|2021-12-02 05:05:00|6946|6943.2|6937|6934.2|6946|6943.2|6934.5|6931.7|41
1638421800000|2021-12-02 05:10:00|6936.6|6933.8|6929.9|6927.1|6941|6938.2|6918.4|6915.6|145
1638422100000|2021-12-02 05:15:00|6927.7|6924.9|6926|6923.2|6931.5|6928.7|6916.1|6913.3|140
1638422400000|2021-12-02 05:20:00|6927.1|6923.1|6934|6931.2|6935.5|6932.7|6921|6918.1|56
1638422700000|2021-12-02 05:25:00|6932.6|6929.8|6942|6939.2|6945|6941.7|6929|6926.1|128
1638423000000|2021-12-02 05:30:00|6943.1|6939.1|6943|6940.2|6951.1|6947.3|6933|6930.1|230
1638423300000|2021-12-02 05:35:00|6944|6941.2|6950|6947.2|6961.1|6958.2|6944|6941.2|290
1638423600000|2021-12-02 05:40:00|6951.1|6947.1|6961|6958.2|6966.2|6963.2|6940|6936.2|197
1638423900000|2021-12-02 05:45:00|6960.9|6958.1|6969|6966.2|6975.6|6970.5|6959.1|6955.9|191
1638424200000|2021-12-02 05:50:00|6968.6|6965.8|6972|6969.2|6980.6|6976.7|6967|6964|159
1638424500000|2021-12-02 05:55:00|6973.8|6971|6986.8|6984|6999.4|6994.1|6971.5|6968.7|525
1638424800000|2021-12-02 06:00:00|6986.9|6984.1|6973.4|6970.6|6995.8|6991.1|6971.5|6967.5|711
1638425100000|2021-12-02 06:05:00|6973.5|6970.7|6973|6969|6982.8|6979.6|6971.4|6968.6|477
1638425400000|2021-12-02 06:10:00|6972|6969.2|6971.9|6969.1|6978.8|6975.2|6970.3|6967.5|1074
1638425700000|2021-12-02 06:15:00|6971.4|6968.6|6981.9|6977.9|6983.9|6980.1|6970.4|6967.6|339
1638426000000|2021-12-02 06:20:00|6981.8|6979|6974.9|6972.1|6982.9|6980|6971.8|6967.9|320
1638426300000|2021-12-02 06:25:00|6975.9|6971.9|6978|6974|6983.5|6979|6973.3|6970.5|268
1638426600000|2021-12-02 06:30:00|6977.8|6975|6977.9|6973.9|6982.8|6980|6962.9|6957.6|254
1638426900000|2021-12-02 06:35:00|6978|6974|6987.9|6985.1|6989|6985.6|6975.9|6973|107
1638427200000|2021-12-02 06:40:00|6988|6984|6972.2|6969.4|6988|6985.1|6970.8|6966.8|759
1638427500000|2021-12-02 06:45:00|6972.7|6969.9|6990.7|6987.9|6990.9|6987.9|6971.7|6968.8|495
1638427800000|2021-12-02 06:50:00|6990.3|6987.5|6988.9|6984.9|6996.8|6992.8|6976.8|6971.3|480
1638428100000|2021-12-02 06:55:00|6988.7|6985.9|6987.7|6984.9|6993.8|6989.9|6978.8|6976|254
1638428400000|2021-12-02 07:00:00|6987.9|6983.9|6976.7|6973.9|6988.3|6985.5|6971.8|6969|236
1638428700000|2021-12-02 07:05:00|6975.8|6973|7016.8|7012.8|7027.2|7021.3|6975.7|6971.9|1033
1638429000000|2021-12-02 07:10:00|7016.7|7012.7|7021.6|7018.8|7032.7|7029.9|7013.6|7009.2|786
1638429300000|2021-12-02 07:15:00|7022.1|7019.3|7014.1|7011.3|7025.6|7022.8|7010.2|7007.4|294
1638429600000|2021-12-02 07:20:00|7014.7|7011.9|7010.5|7007.7|7023.6|7020.7|7008.1|7005.3|472
1638429900000|2021-12-02 07:25:00|7009.6|7006.8|6990.6|6987.8|7016|7013.2|6984.6|6981.8|634
1638430200000|2021-12-02 07:30:00|6991|6988.2|6981.8|6979|6993.1|6990.3|6979.8|6977|453
1638430500000|2021-12-02 07:35:00|6981.3|6978.5|6990.8|6988|6991.9|6989|6977.9|6975.1|317
1638430800000|2021-12-02 07:40:00|6990.3|6987.5|6990.7|6987.9|6991.9|6989|6983.2|6980.4|482
1638431100000|2021-12-02 07:45:00|6990.2|6987.4|7006|7003.2|7007.5|7004.7|6989.7|6986.9|608
1638431400000|2021-12-02 07:50:00|7005.6|7002.8|7007.6|7004.8|7012|7009.2|7002.1|6999.3|446
1638431700000|2021-12-02 07:55:00|7007.1|7004.3|7012|7009.2|7012|7009.2|6997.1|6994.3|1067
1638432000000|2021-12-02 08:00:00|7012.1|7009.3|7018|7015.2|7021|7018.2|7006|7003.2|1763
1638432300000|2021-12-02 08:05:00|7019.4|7016.6|6981.1|6978.3|7019.9|7017.1|6979.1|6976.3|1474
1638432600000|2021-12-02 08:10:00|6980.6|6977.8|6975.7|6972.9|6991.5|6988.7|6970.2|6967.4|1258
1638432900000|2021-12-02 08:15:00|6975.6|6972.8|6992.5|6989.7|6996.5|6993.7|6972.6|6969.8|714
1638433200000|2021-12-02 08:20:00|6992.9|6990.1|6982.6|6979.8|7001.1|6998.3|6977.7|6974.9|1434
1638433500000|2021-12-02 08:25:00|6983.1|6980.3|6986.8|6984|6988.4|6985.6|6977|6974.2|2738
1638433800000|2021-12-02 08:30:00|6986.3|6983.5|6958.5|6955.7|6991.9|6987.9|6948|6945.2|6106
1638434100000|2021-12-02 08:35:00|6959.8|6957|6963|6960.2|6971.3|6968.5|6954.5|6951.7|984
1638434400000|2021-12-02 08:40:00|6962.5|6959.7|6997.4|6994.6|7000.8|6998|6962.5|6959.7|1821
1638434700000|2021-12-02 08:45:00|6997.3|6994.5|6984|6981.2|6999|6996|6968|6965.2|1386
1638435000000|2021-12-02 08:50:00|6984.6|6981.8|6977.1|6974.3|6986.9|6984.1|6962.1|6959.3|1030
1638435300000|2021-12-02 08:55:00|6978|6975.2|6974.1|6971.3|6980.1|6977.3|6969.2|6966.4|825
1638435600000|2021-12-02 09:00:00|6975|6972.2|6979.1|6976.3|6979.1|6976.3|6958.8|6956|972
1638435900000|2021-12-02 09:05:00|6978.1|6975.3|6991.1|6988.3|6995.1|6992.3|6971.2|6968.4|733
1638436200000|2021-12-02 09:10:00|6988.6|6985.8|7012.3|7009.5|7012.8|7010|6981.1|6978.3|1430
1638436500000|2021-12-02 09:15:00|7011.9|7009.1|7010.5|7007.7|7015.8|7013|7004.7|7001.9|1143
1638436800000|2021-12-02 09:20:00|7010.9|7008.1|7029.9|7027.1|7029.9|7027.1|7006|7003.2|1572
1638437100000|2021-12-02 09:25:00|7029.8|7027|7024.4|7021.6|7029.8|7027|7013|7010.2|825
1638437400000|2021-12-02 09:30:00|7024|7021.2|7043.3|7040.5|7049.2|7046.4|7020.3|7017.5|1305
1638437700000|2021-12-02 09:35:00|7043.8|7041|7034.9|7032.1|7051.8|7049|7031.4|7028.6|1190
1638438000000|2021-12-02 09:40:00|7035.8|7033|7032.9|7030.1|7050.8|7048|7031.9|7029.1|1220
1638438300000|2021-12-02 09:45:00|7033.3|7030.5|7031.2|7028.4|7068.7|7063.7|7029.8|7027|3376
1638438600000|2021-12-02 09:50:00|7031.3|7028.5|7047.5|7044.7|7050|7047.2|7023.3|7020.3|1197
1638438900000|2021-12-02 09:55:00|7047|7044.2|7062.5|7059.7|7064|7061.2|7041.1|7037.2|871
1638439200000|2021-12-02 10:00:00|7063.5|7060.7|7049.5|7046.7|7065.5|7062.7|7048.5|7045.7|1038
1638439500000|2021-12-02 10:05:00|7050|7047.2|7053.5|7050.7|7059.5|7056.7|7044.5|7041.7|800
1638439800000|2021-12-02 10:10:00|7053|7050.2|7011.6|7008.8|7054|7051.2|7009.1|7006.3|1152
1638440100000|2021-12-02 10:15:00|7012.6|7009.8|7030.5|7027.7|7031.4|7028.6|6997.7|6994.9|1086
1638440400000|2021-12-02 10:20:00|7030.6|7027.8|7033.1|7030.3|7035.2|7032.4|7009.7|7006.9|978
1638440700000|2021-12-02 10:25:00|7033.6|7030.8|7030.3|7027.5|7045.1|7042.3|7029.2|7026.4|930
1638441000000|2021-12-02 10:30:00|7029.8|7027|7022.3|7019.5|7034.7|7031.9|7012.3|7009.5|1183
1638441300000|2021-12-02 10:35:00|7021.2|7018.4|7037.7|7034.9|7039.7|7036.9|7017.7|7014.3|662
1638441600000|2021-12-02 10:40:00|7038.2|7035.4|7020.7|7017.9|7044.2|7041.4|7018.3|7015.5|707
1638441900000|2021-12-02 10:45:00|7021.7|7018.9|7039.1|7036.3|7040.7|7037.9|7021.7|7018.9|385
1638442200000|2021-12-02 10:50:00|7039.7|7036.9|7025.8|7023|7044.1|7041.3|7019.9|7017.1|644
1638442500000|2021-12-02 10:55:00|7025.3|7022.5|7027.8|7025|7030.8|7028|7021.3|7018.5|232
1638442800000|2021-12-02 11:00:00|7028.3|7025.5|7001.4|6998.6|7029.8|7027|7000.8|6998|627
1638443100000|2021-12-02 11:05:00|7001.3|6998.5|6998.8|6996|7009.8|7007|6997.8|6995|569
1638443400000|2021-12-02 11:10:00|6999.4|6996.6|7004.3|7001.5|7013.8|7011|6997.8|6995|416
1638443700000|2021-12-02 11:15:00|7002.8|7000|6988.7|6985.9|7005.7|7002.9|6976.2|6973.3|1432
1638444000000|2021-12-02 11:20:00|6988.2|6985.4|6991.2|6988.4|7003.7|7000.9|6986.2|6983.4|1367
1638444300000|2021-12-02 11:25:00|6991.1|6988.3|7002.1|6999.3|7004.2|7000.8|6986.7|6983.9|585
1638444600000|2021-12-02 11:30:00|7002.6|6999.8|6984.7|6981.9|7013.6|7010.8|6983.7|6980.9|1648
1638444900000|2021-12-02 11:35:00|6984.3|6981.5|6969.6|6966.8|6984.7|6981.9|6960.7|6957.9|1976
1638445200000|2021-12-02 11:40:00|6968.7|6965.9|6963.7|6960.9|6976.5|6973.7|6948.2|6945.4|999
1638445500000|2021-12-02 11:45:00|6963.2|6960.4|6968.1|6965.3|6971.7|6968.9|6951.3|6948.5|713
1638445800000|2021-12-02 11:50:00|6966.3|6963.5|6972.1|6969.3|6975.7|6972.9|6960.1|6957.2|560
1638446100000|2021-12-02 11:55:00|6972.5|6969.7|6981.5|6978.7|6984.5|6981.7|6965.5|6962.7|641
1638446400000|2021-12-02 12:00:00|6981.1|6978.3|6968.1|6965.3|6983|6980.2|6949.3|6946.3|2176
1638446700000|2021-12-02 12:05:00|6967.2|6964.4|6913.1|6910.3|6973.6|6970.8|6885.3|6882.5|4961
1638447000000|2021-12-02 12:10:00|6912.6|6909.8|6913.1|6910.3|6936.3|6933.3|6897.3|6894.5|2479
1638447300000|2021-12-02 12:15:00|6912.6|6909.8|6898.7|6895.9|6921.1|6918.3|6898.2|6895.4|1399
1638447600000|2021-12-02 12:20:00|6899.2|6896.4|6935.1|6932.3|6940.1|6937.3|6899.2|6896.4|1347
1638447900000|2021-12-02 12:25:00|6934.5|6931.7|6936.6|6933.8|6942.2|6939.4|6918.6|6915.8|2775
1638448200000|2021-12-02 12:30:00|6936.2|6933.4|6908.7|6905.9|6936.2|6933.4|6904.8|6902|1854
1638448500000|2021-12-02 12:35:00|6907.8|6905|6856.4|6853.6|6908.7|6905.9|6849|6846.2|3384
1638448800000|2021-12-02 12:40:00|6855.9|6853.1|6866.1|6863.3|6876|6873.2|6844.1|6841.3|3067
1638449100000|2021-12-02 12:45:00|6865.3|6862.5|6866.2|6863.4|6886.8|6884|6858.2|6855.4|3173
1638449400000|2021-12-02 12:50:00|6866.1|6863.3|6887.4|6884.6|6902.4|6899.6|6865.1|6862.3|2007
1638449700000|2021-12-02 12:55:00|6886.5|6883.7|6878.3|6875.5|6893.5|6890.7|6871|6868.2|2193
1638450000000|2021-12-02 13:00:00|6877.4|6874.6|6915.5|6912.7|6922.3|6919.5|6870.9|6868.1|2855
1638450300000|2021-12-02 13:05:00|6915.6|6912.8|6897.1|6894.3|6916.6|6913.8|6884.6|6881.8|3543
1638450600000|2021-12-02 13:10:00|6897.5|6894.7|6916.4|6913.6|6921.9|6919.1|6895.6|6892.8|2376
1638450900000|2021-12-02 13:15:00|6915.9|6913.1|6890.2|6887.4|6917.6|6914.1|6879.1|6876.3|1503
1638451200000|2021-12-02 13:20:00|6890.1|6887.3|6885.1|6882.3|6893.2|6890.4|6876.7|6873.9|831
1638451500000|2021-12-02 13:25:00|6885|6882.2|6890.5|6887.7|6890.6|6887.7|6871.6|6868.8|1559
1638451800000|2021-12-02 13:30:00|6889.5|6886.7|6873.5|6870.7|6908.5|6905.7|6871|6868.2|2157
1638452100000|2021-12-02 13:35:00|6873|6870.2|6875.5|6872.7|6887.5|6884.7|6863|6859.7|1792
1638452400000|2021-12-02 13:40:00|6876|6873.2|6867.2|6864.4|6886|6883.2|6859.7|6856.9|1620
1638452700000|2021-12-02 13:45:00|6867.6|6864.8|6852.3|6849.5|6869.1|6866.3|6850.8|6848|1941
1638453000000|2021-12-02 13:50:00|6852.2|6849.4|6838.4|6835.6|6852.2|6849.4|6810.4|6807.6|5564
1638453300000|2021-12-02 13:55:00|6838.8|6836|6776.2|6773.4|6852.3|6849.5|6772.4|6769.6|7263
1638453600000|2021-12-02 14:00:00|6776.4|6773.6|6640.7|6637.9|6789.9|6784.7|6575|6572.2|28873
1638453900000|2021-12-02 14:05:00|6639.8|6637|6703.5|6700.7|6719|6716.2|6620.8|6618|11439
1638454200000|2021-12-02 14:10:00|6704.6|6700.6|6706.2|6703.4|6804.2|6799.5|6685|6680.8|11242
1638454500000|2021-12-02 14:15:00|6705.7|6702.9|6748.9|6746.1|6758.5|6755.7|6679.2|6676.3|5564
1638454800000|2021-12-02 14:20:00|6748.5|6745.7|6731.3|6727.3|6771.9|6769.1|6708.2|6705.4|5505
1638455100000|2021-12-02 14:25:00|6731.2|6727.2|6771|6767|6773.4|6770.6|6725.7|6722.9|3923
1638455400000|2021-12-02 14:30:00|6770|6767.2|6716.6|6713.8|6808.3|6805.5|6712.6|6708.1|8869
1638455700000|2021-12-02 14:35:00|6716.1|6713.3|6785.8|6783|6792.7|6789.9|6710.7|6707.9|7370
1638456000000|2021-12-02 14:40:00|6785.7|6782.9|6802.2|6799.4|6835.7|6832.8|6770.4|6767.6|5272
1638456300000|2021-12-02 14:45:00|6802.4|6799.6|6790.8|6788|6826.3|6823.4|6775.9|6773.1|5001
1638456600000|2021-12-02 14:50:00|6791.8|6789|6814.3|6811.5|6831.8|6829|6788.8|6786|3175
1638456900000|2021-12-02 14:55:00|6815.2|6812.4|6826.3|6823.5|6830.3|6827.5|6793.8|6791|3741
1638457200000|2021-12-02 15:00:00|6825.8|6823|6863.2|6860.4|6885.1|6882.3|6802.8|6800|7763
1638457500000|2021-12-02 15:05:00|6863.7|6860.9|6844.8|6842|6871.6|6868.8|6837.7|6834.8|4738
1638457800000|2021-12-02 15:10:00|6844.7|6841.9|6854.8|6852|6863.3|6860.5|6793.4|6790.6|7087
1638458100000|2021-12-02 15:15:00|6856.2|6853.4|6840.9|6838.1|6868.9|6865|6838.4|6835.6|2657
1638458400000|2021-12-02 15:20:00|6839.3|6836.5|6834.9|6832.1|6845.8|6843|6807.3|6804.5|3089
1638458700000|2021-12-02 15:25:00|6835.8|6833|6827.7|6824.9|6838.8|6836|6818.9|6816.1|2211
1638459000000|2021-12-02 15:30:00|6827.6|6824.8|6872.5|6869.7|6895.7|6889.2|6826.6|6822.7|4479
1638459300000|2021-12-02 15:35:00|6872.6|6869.8|6857|6854.2|6882.1|6879.3|6850.6|6847.8|2554
1638459600000|2021-12-02 15:40:00|6857.5|6854.7|6891.4|6888.6|6901.9|6899.1|6854.5|6851.7|3426
1638459900000|2021-12-02 15:45:00|6892.4|6889.6|6916.9|6914.1|6941.7|6935.6|6880.9|6878.1|5336
1638460200000|2021-12-02 15:50:00|6917.9|6915.1|6932.3|6929.5|6951.9|6949|6903|6900.2|4109
1638460500000|2021-12-02 15:55:00|6931.8|6929|6989.2|6986.4|6989.2|6986.4|6928.9|6926.1|4161
1638460800000|2021-12-02 16:00:00|6992.8|6990|6963|6960.2|7008.9|7006.1|6960.1|6957.3|5205
1638461100000|2021-12-02 16:05:00|6963.1|6960.3|6969.1|6966.3|6987.1|6984.3|6941.1|6938.3|2515
1638461400000|2021-12-02 16:10:00|6969|6966.2|7013.6|7010.8|7022.6|7016.8|6957.5|6954.7|4397
1638461700000|2021-12-02 16:15:00|7013.1|7010.3|6987.2|6984.4|7013.7|7010.9|6979.1|6976.3|3025
1638462000000|2021-12-02 16:20:00|6987.6|6984.8|6981.4|6978.6|7000.1|6997.3|6968.1|6965.3|2910
1638462300000|2021-12-02 16:25:00|6981|6978.2|6974.5|6971.7|7004.9|7002.1|6971.5|6968.7|7397
1638462600000|2021-12-02 16:30:00|6974.4|6971.6|6927.5|6924.7|7002.4|6999.6|6907.8|6905|9698
1638462900000|2021-12-02 16:35:00|6926.8|6924|6958|6955.2|6986.4|6983.6|6926.8|6924|5000
1638463200000|2021-12-02 16:40:00|6957.5|6954.7|6962|6959.2|6973.4|6970.6|6949.5|6946.7|2275
1638463500000|2021-12-02 16:45:00|6962.5|6959.7|6973|6970.2|6975.5|6972.7|6952.1|6949.3|1077
1638463800000|2021-12-02 16:50:00|6972.5|6969.7|6954.9|6952.1|6986.5|6983.7|6950.3|6947.5|3639
1638464100000|2021-12-02 16:55:00|6954.8|6952|6957.8|6955|6960.2|6957.4|6935.3|6932.5|2382
1638464400000|2021-12-02 17:00:00|6958.8|6956|6957.2|6954.4|6981.1|6978.3|6955.7|6952.9|4069
1638464700000|2021-12-02 17:05:00|6957.6|6954.8|6981.1|6978.3|6985.1|6982.3|6949.1|6946.3|1849
1638465000000|2021-12-02 17:10:00|6980.1|6977.3|6986.9|6984.1|6992.4|6989.6|6971.6|6968.8|2224
1638465300000|2021-12-02 17:15:00|6987.4|6984.6|6988.5|6985.7|6991.6|6986.7|6975|6972.2|1131
1638465600000|2021-12-02 17:20:00|6989.4|6986.6|7013.4|7010.6|7015.3|7012.5|6988.4|6985.6|2684
1638465900000|2021-12-02 17:25:00|7012.9|7010.1|7019.2|7016.4|7026.9|7024|7007.9|7005.1|3033
1638466200000|2021-12-02 17:30:00|7019.3|7016.5|6997.5|6994.7|7023.4|7020.6|6996.5|6993.7|2210
1638466500000|2021-12-02 17:35:00|6997.9|6995.1|6996.4|6993.6|7002.5|6999.7|6976|6973.2|2520
1638466800000|2021-12-02 17:40:00|6996|6993.2|6970.6|6967.8|7000.5|6997.7|6966.8|6964|1784
1638467100000|2021-12-02 17:45:00|6972.4|6969.6|6962.1|6959.3|6981|6978.2|6947.2|6944.4|3684
1638467400000|2021-12-02 17:50:00|6960.2|6957.4|6954.2|6951.4|6973.7|6970.9|6945.8|6943|2760
1638467700000|2021-12-02 17:55:00|6955.2|6952.4|6930.8|6928|6956.2|6953.4|6930.8|6928|1919
1638468000000|2021-12-02 18:00:00|6931.7|6928.9|6924.7|6921.9|6932.7|6929.9|6881.3|6878.5|4546
1638468300000|2021-12-02 18:05:00|6924.3|6921.5|6929.1|6926.3|6933.2|6930.4|6907.7|6904.9|1197
1638468600000|2021-12-02 18:10:00|6929.2|6926.4|6934.3|6931.5|6944.3|6941.5|6910.3|6907.5|2427
1638468900000|2021-12-02 18:15:00|6935.3|6932.5|6929.3|6926.5|6965.4|6958.5|6916.8|6914|2660
1638469200000|2021-12-02 18:20:00|6928.5|6925.7|6899.4|6896.6|6941.8|6939|6891.9|6889.1|3021
1638469500000|2021-12-02 18:25:00|6898.4|6895.6|6893.4|6890.6|6909.4|6906|6885|6882.2|2973
1638469800000|2021-12-02 18:30:00|6893.9|6891.1|6899.6|6896.8|6904.9|6902.1|6881.5|6878.7|2042
1638470100000|2021-12-02 18:35:00|6900|6897.2|6913.9|6911.1|6917.4|6914.6|6893.5|6890.7|1182
1638470400000|2021-12-02 18:40:00|6913.1|6910.3|6918.9|6916.1|6923.9|6921.1|6905.4|6902.6|1119
1638470700000|2021-12-02 18:45:00|6918.4|6915.6|6924.6|6921.8|6928.6|6925.6|6906.5|6903.7|1293
1638471000000|2021-12-02 18:50:00|6924.5|6921.7|6941.9|6939.1|6953.9|6951.1|6913.6|6910.8|2030
1638471300000|2021-12-02 18:55:00|6941.8|6939|6946.2|6943.4|6954.2|6951.4|6933.4|6930.6|871
1638471600000|2021-12-02 19:00:00|6948|6945.2|6934.5|6931.7|6960.8|6958|6930.4|6927.6|1505
1638471900000|2021-12-02 19:05:00|6934.9|6932.1|6938|6935.2|6946.9|6944.1|6923.9|6921.1|2205
1638472200000|2021-12-02 19:10:00|6938.5|6935.7|6934|6931.2|6948.9|6946.1|6921|6918.2|2809
1638472500000|2021-12-02 19:15:00|6933.6|6930.8|6937.5|6934.7|6945.5|6942.7|6928|6925.2|1762
1638472800000|2021-12-02 19:20:00|6938.4|6935.6|6912.7|6909.9|6951.5|6948.7|6898.7|6895.9|3716
1638473100000|2021-12-02 19:25:00|6912.8|6910|6979.2|6976.4|6993.1|6990.3|6896.2|6893.4|12860
1638473400000|2021-12-02 19:30:00|6979|6976.2|7004.1|7001.3|7006.3|7003.5|6977.5|6974.7|3683
1638473700000|2021-12-02 19:35:00|7004.6|7001.8|7020.1|7017.3|7024.1|7021.3|7002.1|6999.3|1469
1638474000000|2021-12-02 19:40:00|7020.7|7017.9|7030.7|7027.9|7033.2|7030.4|7019.2|7016.4|1338
1638474300000|2021-12-02 19:45:00|7032|7029.2|7023.8|7021|7033.3|7030.5|7023.8|7021|1011
1638474600000|2021-12-02 19:50:00|7024.2|7021.4|7026.7|7023.9|7033.2|7030.4|7022.8|7020|410
1638474900000|2021-12-02 19:55:00|7025.8|7023|7025.9|7023.1|7032.4|7029.6|7019.9|7017.1|266
1638475200000|2021-12-02 20:00:00|7026.8|7024|7025.4|7022.6|7031.4|7028.6|7020.4|7017.6|291
1638475500000|2021-12-02 20:05:00|7025.8|7023|7018.8|7016|7027.9|7025.1|7015.3|7012.5|571
1638475800000|2021-12-02 20:10:00|7018.9|7014.9|7019.7|7016.9|7019.7|7016.9|7010.2|7007.4|342
1638476100000|2021-12-02 20:15:00|7020.5|7017.7|7032.7|7029.9|7033.2|7030.4|7020.5|7017.7|236
1638476400000|2021-12-02 20:20:00|7032|7029.2|7029.2|7026.4|7032.7|7029.9|7020.2|7017.4|210
1638476700000|2021-12-02 20:25:00|7030.1|7027.3|7025.8|7023|7033.2|7030.4|7024.7|7021.9|221
1638477000000|2021-12-02 20:30:00|7025.7|7022.9|7037.6|7034.8|7040.6|7037.8|7024.7|7021.9|486
1638477300000|2021-12-02 20:35:00|7037.7|7034.9|7018.7|7015.9|7037.7|7034.9|7015.7|7012.9|257
1638477600000|2021-12-02 20:40:00|7018.2|7015.4|7024.2|7021.4|7028.7|7025|7018.2|7015.4|260
1638477900000|2021-12-02 20:45:00|7023.8|7021|7023.1|7020.3|7024.2|7021.4|7017.2|7014.4|224
1638478200000|2021-12-02 20:50:00|7023.2|7020.4|7008.7|7005.9|7023.2|7020.4|7000.2|6997.4|386
1638478500000|2021-12-02 20:55:00|7008.8|7006|7002.2|6999.4|7008.8|7006|6994.3|6991.5|377
1638478800000|2021-12-02 21:00:00|7001.8|6999|7003.7|7000.9|7009.7|7006.9|6996.2|6993.4|264
1638479100000|2021-12-02 21:05:00|7003.8|7001|6998.6|6995.8|7005.7|7002.9|6998.2|6995.4|229
1638479400000|2021-12-02 21:10:00|6998.7|6995.9|6993.7|6990.9|6998.7|6995.9|6990.2|6987.4|97
1638479700000|2021-12-02 21:15:00|6994.2|6991.4|7008.7|7005.9|7008.7|7005.9|6993.7|6990.9|84
1638480000000|2021-12-02 21:20:00|7009.2|7006.4|7023.7|7020.9|7024.7|7021.9|7009.2|7006.4|203
1638480300000|2021-12-02 21:25:00|7024.2|7021.4|7029.6|7026.8|7031.7|7028.9|7023.2|7020.4|291
1638480600000|2021-12-02 21:30:00|7030.5|7027.7|7036.5|7033.7|7041|7038.2|7030.5|7027.7|385
1638480900000|2021-12-02 21:35:00|7036|7033.2|7038.7|7035.9|7041.5|7038.7|7032.6|7029.1|275
1638481200000|2021-12-02 21:40:00|7038.5|7035.7|7034.5|7031.7|7038.5|7035.7|7030.5|7026.7|181
1638481500000|2021-12-02 21:45:00|7033.7|7030.9|7049.5|7046.7|7049.6|7046.8|7031.6|7028.8|263
1638481800000|2021-12-02 21:50:00|7049.1|7046.3|7054.4|7051.6|7056.1|7053.3|7048|7045.2|219
1638482100000|2021-12-02 21:55:00|7054.5|7051.7|7047.7|7044.9|7056|7053.2|7045.6|7042.8|421
1638482400000|2021-12-02 22:00:00|7048.1|7045.3|7045.7|7035.7|7050.2|7045.3|7040.2|7030.2|38
1638482700000|2021-12-02 22:05:00|7047.4|7037.4|7047.2|7037.2|7048.2|7038.2|7047.2|7037.2|24
1638483000000|2021-12-02 22:10:00|7045.7|7035.7|7044.6|7034.6|7046.2|7036.2|7038.5|7033.1|27
1638483300000|2021-12-02 22:15:00|7044.2|7034.2|7042|7039.2|7045.6|7039.2|7037.1|7027.1|16
1638483600000|2021-12-02 22:20:00|7042.4|7039.6|7042.1|7032.1|7046.9|7042.2|7042.1|7032.1|28
1638483900000|2021-12-02 22:25:00|7041.6|7031.6|7043.1|7033.1|7043.6|7033.6|7041.6|7031.6|0
1638484200000|2021-12-02 22:30:00|7043.5|7040.7|7042.1|7032.1|7046.2|7040.7|7042.1|7032.1|2
1638484500000|2021-12-02 22:35:00|7042.5|7032.5|7042.7|7032.7|7042.7|7032.7|7042.5|7032.5|5
1638484800000|2021-12-02 22:40:00|7043.6|7033.6|7035.7|7031.7|7043.7|7033.7|7035.7|7031.7|10
1638485100000|2021-12-02 22:45:00|7034.6|7031.8|7035.7|7031.7|7038.3|7032.8|7034.6|7027.7|12
1638485400000|2021-12-02 22:50:00|7038.2|7028.2|7042.7|7032.7|7044.7|7034.8|7033.1|7028.2|10
1638485700000|2021-12-02 22:55:00|7043.2|7033.2|7048.2|7038.2|7050.7|7043.7|7042.6|7033.2|9
1638493200000|2021-12-03 01:00:00|7025.4|7021.4|6988.4|6984.4|7027|7021.4|6971.3|6967.4|1311
1638493500000|2021-12-03 01:05:00|6988.7|6984.7|6989.3|6986.5|7017.8|7011.5|6984.9|6980|410
1638493800000|2021-12-03 01:10:00|6989.4|6986.6|6989.3|6986.5|7005.8|6999|6979.3|6975.9|347
1638494100000|2021-12-03 01:15:00|6989.5|6985.5|6985.3|6981.3|6995.9|6990.5|6977.3|6970.8|204
1638494400000|2021-12-03 01:20:00|6985.5|6981.5|6970.4|6966.4|6992.4|6988.5|6963.5|6957.9|241
1638494700000|2021-12-03 01:25:00|6973.9|6963.9|6978.7|6968.7|6984.9|6979|6966.3|6959.9|133
1638495000000|2021-12-03 01:30:00|6976|6973.2|6972.3|6969.5|6985|6978.5|6966.2|6959.2|136
1638495300000|2021-12-03 01:35:00|6976.4|6966.4|6952.4|6948.4|6980.9|6975|6950.4|6943.6|478
1638495600000|2021-12-03 01:40:00|6952.5|6948.5|6961|6951|6962|6957|6949.2|6944.8|77
1638495900000|2021-12-03 01:45:00|6959.7|6956.9|6957.5|6953.5|6965|6960.6|6954.4|6949|103
1638496200000|2021-12-03 01:50:00|6956.4|6953.6|7000.3|6997.5|7000.3|6997.5|6955.3|6951.5|585
1638496500000|2021-12-03 01:55:00|7001.2|6998.4|7015.4|7005.4|7018|7012.5|6995.5|6991.5|369
1638496800000|2021-12-03 02:00:00|7015.9|7005.9|7011.3|7008.5|7031.8|7026.4|7009.5|7002.9|346
1638497100000|2021-12-03 02:05:00|7010.6|7006.6|7005.3|7002.5|7013.3|7009.6|6994.9|6991.5|209
1638497400000|2021-12-03 02:10:00|7005.4|7002.6|6997.4|6994.6|7005.4|7002.6|6984.4|6980.1|186
1638497700000|2021-12-03 02:15:00|6996.9|6994.1|6995.4|6992.6|7006|7000.6|6995.4|6991.9|46
1638498000000|2021-12-03 02:20:00|6995.5|6992.7|6997.3|6994.5|7001.3|6998.5|6991.3|6987.4|51
1638498300000|2021-12-03 02:25:00|6996.9|6994.1|7005.3|7001.3|7008.3|7005.5|6996.9|6994.1|134
1638498600000|2021-12-03 02:30:00|7004.3|7001.5|6996.4|6992.4|7004.4|7001.5|6979.5|6976.6|297
1638498900000|2021-12-03 02:35:00|6994.5|6991.7|6990.3|6987.5|7001.4|6998.4|6986.3|6982.4|135
1638499200000|2021-12-03 02:40:00|6991.3|6987.3|6992.3|6989.5|6995.3|6992.5|6985.3|6982.4|84
1638499500000|2021-12-03 02:45:00|6993.3|6989.3|7013.3|7009.3|7015.7|7012.9|6993.2|6989.3|203
1638499800000|2021-12-03 02:50:00|7013.1|7010.3|7008.2|7004.2|7023.1|7020.3|7003.7|7000.1|168
1638500100000|2021-12-03 02:55:00|7006.2|7003.4|7022.2|7019.4|7023.2|7019.4|7006.2|7002.4|120
1638500400000|2021-12-03 03:00:00|7023.2|7019.2|7007.2|7004.4|7028.3|7025.3|7006.1|7001.8|129
1638500700000|2021-12-03 03:05:00|7007.3|7004.5|7037|7034.2|7039.1|7036.3|7007.3|7004.3|372
1638501000000|2021-12-03 03:10:00|7036.2|7033.4|7041.1|7038.3|7042.2|7039.3|7028.2|7025.2|257
1638501300000|2021-12-03 03:15:00|7041.2|7038.4|7035.2|7032.4|7044.7|7041.9|7033.2|7030.3|300
1638501600000|2021-12-03 03:20:00|7034.3|7031.5|7047.2|7044.4|7051.4|7048.4|7034.3|7031.5|332
1638501900000|2021-12-03 03:25:00|7047.7|7044.9|7045.8|7043|7055.7|7052.9|7044.2|7041.4|373
1638502200000|2021-12-03 03:30:00|7046.2|7043.4|7036.8|7034|7046.5|7043.5|7035.2|7031.4|149
1638502500000|2021-12-03 03:35:00|7036.3|7033.5|7055.1|7052.3|7063.1|7060.3|7035.2|7032.2|335
1638502800000|2021-12-03 03:40:00|7055.2|7052.4|7062.1|7059.3|7079.2|7075.3|7055.2|7052.4|223
1638503100000|2021-12-03 03:45:00|7062.2|7058.2|7071.1|7068.3|7072.2|7069.3|7061.1|7057.7|61
1638503400000|2021-12-03 03:50:00|7073.2|7069.2|7080.1|7077.3|7080.1|7077.3|7071.1|7068.3|127
1638503700000|2021-12-03 03:55:00|7080.6|7077.8|7083.1|7080.3|7096.3|7092.3|7073.8|7071|610
1638504000000|2021-12-03 04:00:00|7083.9|7081.1|7077.1|7074.3|7087.2|7083.4|7076.6|7073.8|343
1638504300000|2021-12-03 04:05:00|7078.4|7075.6|7075.4|7071.4|7086.7|7082.5|7074.1|7070.1|383
1638504600000|2021-12-03 04:10:00|7076.2|7072.2|7079.3|7076.5|7080.3|7076.5|7067.2|7064.3|79
1638504900000|2021-12-03 04:15:00|7079.2|7076.4|7074.2|7071.4|7079.3|7076.4|7072.2|7068.3|14
1638505200000|2021-12-03 04:20:00|7073.2|7070.4|7065.2|7061.2|7074.2|7070.4|7062.2|7059.4|151
1638505500000|2021-12-03 04:25:00|7065.3|7061.3|7059.2|7056.4|7066.7|7063.9|7057.7|7054.9|70
1638505800000|2021-12-03 04:30:00|7060.3|7056.3|7063.2|7060.4|7064.2|7061.3|7059.2|7056.2|13
1638506100000|2021-12-03 04:35:00|7064.1|7061.3|7075.2|7072.4|7077.1|7073.7|7064.1|7061.2|70
1638506400000|2021-12-03 04:40:00|7075.1|7072.3|7082.1|7079.3|7085.3|7082.3|7072|7068.2|83
1638506700000|2021-12-03 04:45:00|7081.7|7078.9|7074.2|7071.4|7084.2|7080.4|7072|7069|24
1638507000000|2021-12-03 04:50:00|7074|7071.2|7081.3|7077.3|7089.6|7086.8|7074|7070.1|148
1638507300000|2021-12-03 04:55:00|7081.2|7077.2|7082.2|7078.2|7087.3|7084.3|7078.1|7075.3|33
1638507600000|2021-12-03 05:00:00|7081.1|7078.3|7087.3|7083.3|7089.3|7086.3|7080.6|7077.8|86
1638507900000|2021-12-03 05:05:00|7087.1|7084.3|7090.1|7087.3|7093.2|7090.3|7084.1|7081.2|62
1638508200000|2021-12-03 05:10:00|7090.3|7086.3|7091.1|7088.3|7092.2|7089.3|7087.1|7084.2|28
1638508500000|2021-12-03 05:15:00|7092|7089.2|7088.1|7085.3|7092.2|7089.3|7087.1|7083.3|25
1638508800000|2021-12-03 05:20:00|7089|7086.2|7084.2|7081.4|7091.2|7087.8|7082.6|7079.8|52
1638509100000|2021-12-03 05:25:00|7083.5|7079.5|7098|7095.2|7099|7096.2|7082.1|7079.3|122
1638509400000|2021-12-03 05:30:00|7098.1|7095.3|7072.3|7069.5|7098.1|7095.3|7068.2|7065.2|409
1638509700000|2021-12-03 05:35:00|7072.2|7069.4|7098.3|7095.5|7101.1|7098.3|7069.6|7066.8|223
1638510000000|2021-12-03 05:40:00|7098.1|7095.3|7098.3|7094.3|7101.3|7098.3|7089.1|7086.3|138
1638510300000|2021-12-03 05:45:00|7098.1|7095.3|7093|7090.2|7104|7101.2|7093|7090.1|208
1638510600000|2021-12-03 05:50:00|7094.1|7090.1|7082|7079.2|7097.5|7094.7|7081.9|7078.9|207
1638510900000|2021-12-03 05:55:00|7081.9|7079.1|7056.2|7052.2|7084.1|7081.2|7046.2|7043.2|813
1638511200000|2021-12-03 06:00:00|7056.1|7052.1|7046.4|7043.6|7077|7074.1|7045.9|7043.1|392
1638511500000|2021-12-03 06:05:00|7046.9|7044.1|7051.4|7048.6|7051.5|7048.7|7042.9|7040.1|523
1638511800000|2021-12-03 06:10:00|7050.9|7048.1|7093.7|7090.9|7097.9|7095.1|7047.5|7044.7|816
1638512100000|2021-12-03 06:15:00|7093.8|7091|7097.8|7095|7100.9|7098.1|7091.9|7089.1|589
1638512400000|2021-12-03 06:20:00|7096.8|7094|7101.8|7099|7101.8|7099|7093.8|7090.8|363
1638512700000|2021-12-03 06:25:00|7101.4|7098.6|7096.7|7093.9|7114.8|7112|7094.7|7089.4|314
1638513000000|2021-12-03 06:30:00|7097.6|7094.8|7088.9|7084.9|7099.8|7096.9|7082.3|7079.5|281
1638513300000|2021-12-03 06:35:00|7087.9|7085.1|7096.9|7094.1|7109.9|7107|7087.3|7084.5|223
1638513600000|2021-12-03 06:40:00|7096.4|7093.6|7076.3|7073.5|7100.4|7097|7074.9|7071.9|283
1638513900000|2021-12-03 06:45:00|7076.8|7074|7079.9|7077.1|7083.4|7080.6|7073.9|7068.5|930
1638514200000|2021-12-03 06:50:00|7088.6|7078.6|7084.9|7080.9|7090.1|7087.1|7074.5|7071.7|398
1638514500000|2021-12-03 06:55:00|7085.8|7083|7077.8|7075|7087.2|7084.4|7074.9|7071.9|218
1638514800000|2021-12-03 07:00:00|7077.3|7074.5|7076.3|7073.5|7083.8|7081|7070|7067.2|511
1638515100000|2021-12-03 07:05:00|7076.4|7073.6|7079.9|7077.1|7080.5|7077.6|7073.9|7070.9|224
1638515400000|2021-12-03 07:10:00|7080.4|7077.6|7083|7080.2|7086.9|7084.1|7076.3|7073.5|126
1638515700000|2021-12-03 07:15:00|7082.8|7080|7080.9|7078.1|7090.4|7087.6|7078.9|7076.1|117
1638516000000|2021-12-03 07:20:00|7080.5|7077.7|7080.9|7078.1|7084.4|7081.6|7077.4|7074.6|228
1638516300000|2021-12-03 07:25:00|7080.7|7077.9|7090.8|7088|7094.4|7091.6|7080.4|7077.6|523
1638516600000|2021-12-03 07:30:00|7090.4|7087.6|7104.7|7101.9|7108.7|7105.9|7085.5|7082.7|454
1638516900000|2021-12-03 07:35:00|7106|7103.2|7105.2|7102.4|7109.7|7106.9|7094.8|7092|525
1638517200000|2021-12-03 07:40:00|7103.2|7100.4|7102.2|7099.4|7105.2|7102.4|7096.2|7093.4|409
1638517500000|2021-12-03 07:45:00|7101.8|7099|7096.4|7093.6|7105.2|7102.4|7093.4|7090.6|572
1638517800000|2021-12-03 07:50:00|7095.9|7093.1|7105.3|7102.5|7105.3|7102.5|7095.2|7092.4|704
1638518100000|2021-12-03 07:55:00|7105.2|7102.4|7099.2|7096.4|7105.3|7102.5|7099.2|7096.4|714
1638518400000|2021-12-03 08:00:00|7099.3|7096.5|7134.1|7131.3|7135.5|7132.7|7092.7|7089.9|1626
1638518700000|2021-12-03 08:05:00|7134.9|7132.1|7124.2|7121.4|7144.1|7141.3|7120.8|7118|1543
1638519000000|2021-12-03 08:10:00|7124.6|7121.8|7129.2|7126.4|7129.2|7126.4|7110.8|7107|883
1638519300000|2021-12-03 08:15:00|7130.7|7127.9|7152.2|7149.4|7153.9|7151.1|7128.6|7125.8|1941
1638519600000|2021-12-03 08:20:00|7153|7150.2|7151.5|7148.7|7161|7158.2|7140.2|7137.4|2549
1638519900000|2021-12-03 08:25:00|7152|7149.2|7182.2|7179.4|7201.3|7194.9|7140.6|7137.8|10394
1638520200000|2021-12-03 08:30:00|7182.7|7179.9|7178.4|7175.6|7192.1|7189.3|7165.9|7163.1|5071
1638520500000|2021-12-03 08:35:00|7177.1|7174.3|7197|7194.2|7202.2|7199.4|7162.9|7160.1|3656
1638520800000|2021-12-03 08:40:00|7196.6|7193.8|7173.4|7170.6|7201.4|7198.6|7171.6|7168.8|2339
1638521100000|2021-12-03 08:45:00|7173.5|7170.7|7184|7181.2|7184.9|7182.1|7163.2|7160.4|1538
1638521400000|2021-12-03 08:50:00|7184.1|7181.3|7163.1|7160.3|7188.1|7185.2|7163.1|7160.3|756
1638521700000|2021-12-03 08:55:00|7160.9|7158.1|7151.3|7148.5|7161.1|7158.3|7147.7|7144.9|1791
1638522000000|2021-12-03 09:00:00|7150.9|7148.1|7137.8|7135|7156.9|7154.1|7135.9|7133.1|1420
1638522300000|2021-12-03 09:05:00|7139.1|7136.3|7159.7|7156.9|7160.2|7157.4|7136.8|7134|1637
1638522600000|2021-12-03 09:10:00|7159.6|7156.8|7155|7152.2|7159.6|7156.8|7141.8|7139|455
1638522900000|2021-12-03 09:15:00|7155.2|7152.4|7183.5|7180.7|7184.5|7181.7|7153.7|7150.9|1313
1638523200000|2021-12-03 09:20:00|7184|7181.2|7165.8|7163|7184.5|7181.7|7162|7159.2|744
1638523500000|2021-12-03 09:25:00|7165.5|7162.7|7192.1|7189.3|7193|7190.2|7165.5|7162.7|1079
1638523800000|2021-12-03 09:30:00|7192.5|7189.7|7192.5|7189.7|7194.5|7191.7|7179.6|7176.8|1149
1638524100000|2021-12-03 09:35:00|7191.7|7188.9|7177.7|7174.9|7194|7191.2|7176.7|7173.9|1190
1638524400000|2021-12-03 09:40:00|7176.7|7173.9|7168|7165.2|7176.7|7173.9|7167.8|7165|859
1638524700000|2021-12-03 09:45:00|7167.8|7165|7153.8|7151|7171.9|7169.1|7151.4|7148.6|1089
1638525000000|2021-12-03 09:50:00|7154.4|7151.6|7152|7149.2|7160|7157.2|7143.9|7141.1|592
1638525300000|2021-12-03 09:55:00|7151.9|7149.1|7157.2|7154.4|7157.2|7154.4|7142.9|7140.1|1077
1638525600000|2021-12-03 10:00:00|7157.6|7154.8|7129.4|7126.6|7158.3|7155.5|7126.4|7123.6|1089
1638525900000|2021-12-03 10:05:00|7129.8|7127|7141.2|7138.4|7148.6|7145.8|7120.9|7118.1|894
1638526200000|2021-12-03 10:10:00|7141.1|7138.3|7152.6|7149.8|7154.6|7151.8|7138.2|7135.4|637
1638526500000|2021-12-03 10:15:00|7152.2|7149.4|7136.8|7134|7153.6|7150.8|7125.4|7122.6|1041
1638526800000|2021-12-03 10:20:00|7135.8|7133|7127.2|7124.4|7138.2|7135.4|7124.8|7122|718
1638527100000|2021-12-03 10:25:00|7126.8|7124|7142.2|7139.4|7142.2|7139.4|7124.8|7122|533
1638527400000|2021-12-03 10:30:00|7142.3|7139.5|7137.9|7135.1|7146.8|7144|7133.3|7130.5|417
1638527700000|2021-12-03 10:35:00|7137.3|7134.5|7137.3|7134.5|7139.8|7137|7128.9|7126.1|488
1638528000000|2021-12-03 10:40:00|7137.9|7135.1|7141.8|7139|7147.4|7144.6|7137.3|7134.5|1207
1638528300000|2021-12-03 10:45:00|7141.3|7138.5|7147.7|7144.9|7153.8|7146.9|7138.8|7136|630
1638528600000|2021-12-03 10:50:00|7148.2|7145.4|7142|7139.2|7149.2|7146.4|7132.7|7129.9|361
1638528900000|2021-12-03 10:55:00|7142.1|7139.3|7141.6|7138.8|7155.6|7152.8|7139.6|7136.8|613
1638529200000|2021-12-03 11:00:00|7140.7|7137.9|7133.7|7130.9|7142.1|7139.3|7128.7|7125.9|894
1638529500000|2021-12-03 11:05:00|7133.6|7130.8|7135.4|7132.6|7139|7136.2|7128.7|7125.9|484
1638529800000|2021-12-03 11:10:00|7135.7|7132.9|7136|7133.2|7142.6|7139.8|7129.7|7126.9|427
1638530100000|2021-12-03 11:15:00|7136.5|7133.7|7135|7132.2|7136.5|7133.7|7126.6|7123.8|151
1638530400000|2021-12-03 11:20:00|7134.6|7131.8|7123.1|7120.3|7134.7|7131.9|7122.8|7120|742
1638530700000|2021-12-03 11:25:00|7123.2|7120.4|7112.7|7109.9|7123.7|7120.9|7108.8|7106|1519
1638531000000|2021-12-03 11:30:00|7112.8|7110|7124.1|7121.3|7127.1|7124.3|7109.9|7107.1|997
1638531300000|2021-12-03 11:35:00|7124.6|7121.8|7127.7|7124.9|7141.7|7138.9|7122.7|7119.9|944
1638531600000|2021-12-03 11:40:00|7126.8|7124|7133.3|7130.5|7133.3|7130.5|7117.8|7115|798
1638531900000|2021-12-03 11:45:00|7133.8|7131|7129.7|7126.9|7138.3|7135.5|7126.2|7123.4|497
1638532200000|2021-12-03 11:50:00|7130.5|7127.7|7141.7|7138.9|7145.7|7142.9|7130.5|7127.7|329
1638532500000|2021-12-03 11:55:00|7142.1|7139.3|7152.2|7149.4|7153.6|7150.8|7142.1|7139.3|422
1638532800000|2021-12-03 12:00:00|7152.1|7149.3|7161.5|7158.7|7161.5|7158.7|7151.2|7148.4|579
1638533100000|2021-12-03 12:05:00|7160.6|7157.8|7152.9|7150.1|7163.6|7160.8|7149.5|7146.7|466
1638533400000|2021-12-03 12:10:00|7153.5|7150.7|7161.7|7158.9|7164.6|7161.8|7153.5|7150.7|587
1638533700000|2021-12-03 12:15:00|7160.7|7157.9|7158.7|7155.9|7162.7|7159.9|7153.7|7150.9|253
1638534000000|2021-12-03 12:20:00|7157.7|7154.9|7159.5|7156.7|7163.5|7160.7|7150.7|7147.9|854
1638534300000|2021-12-03 12:25:00|7159.9|7157.1|7160.5|7157.7|7163|7160.2|7155.7|7152.7|490
1638534600000|2021-12-03 12:30:00|7160.1|7157.3|7161.9|7159.1|7166.5|7163.7|7158.5|7155.7|473
1638534900000|2021-12-03 12:35:00|7161.5|7158.7|7164|7161.2|7168.5|7165.7|7157.5|7154.7|358
1638535200000|2021-12-03 12:40:00|7164.1|7161.3|7167.1|7164.3|7168.5|7165.7|7161.5|7158.7|319
1638535500000|2021-12-03 12:45:00|7167.5|7164.7|7164|7161.2|7169.5|7166.7|7160.1|7157.3|594
1638535800000|2021-12-03 12:50:00|7164.4|7161.6|7166.3|7163.5|7169.5|7166.7|7161|7158.2|1140
1638536100000|2021-12-03 12:55:00|7166.4|7163.6|7167.3|7164.5|7169.7|7166.9|7160.3|7157.5|647
1638536400000|2021-12-03 13:00:00|7168.2|7165.4|7162.2|7159.4|7168.2|7165.4|7139|7136.2|3517
1638536700000|2021-12-03 13:05:00|7162.6|7159.8|7155.2|7152.4|7165.2|7162.4|7148.2|7145.4|1539
1638537000000|2021-12-03 13:10:00|7155.6|7152.8|7155.6|7152.8|7169.1|7166.3|7154.1|7151.3|1627
1638537300000|2021-12-03 13:15:00|7155.2|7152.4|7148.8|7146|7162.2|7159.4|7147.8|7145|1936
1638537600000|2021-12-03 13:20:00|7148.3|7145.5|7157.1|7154.3|7158.6|7155.8|7146.2|7143.4|479
1638537900000|2021-12-03 13:25:00|7156.6|7153.8|7159.2|7156.4|7166.3|7162.7|7154.6|7151.8|1614
1638538200000|2021-12-03 13:30:00|7159.6|7156.8|7178.7|7175.9|7182.1|7179.3|7148.2|7145.4|2644
1638538500000|2021-12-03 13:35:00|7178.6|7175.8|7177.6|7174.8|7186.1|7183.3|7166.1|7163.3|1911
1638538800000|2021-12-03 13:40:00|7177.5|7174.7|7174.5|7171.7|7186|7183.2|7174|7171.2|1047
1638539100000|2021-12-03 13:45:00|7174.9|7172.1|7175.5|7172.7|7181|7178.2|7168|7165.2|762
1638539400000|2021-12-03 13:50:00|7175.4|7172.6|7181.4|7178.6|7183|7180.2|7171.5|7168.7|678
1638539700000|2021-12-03 13:55:00|7182|7179.2|7193|7190.2|7197.8|7195|7175|7172.2|2631
1638540000000|2021-12-03 14:00:00|7192|7189.2|7164.4|7161.6|7192.9|7190.1|7154.7|7151.9|3974
1638540300000|2021-12-03 14:05:00|7163.9|7161.1|7191.9|7189.1|7193.9|7191.1|7160.4|7157.6|1708
1638540600000|2021-12-03 14:10:00|7191.8|7189|7221.6|7218.8|7231.6|7228.8|7191.8|7189|4535
1638540900000|2021-12-03 14:15:00|7222.9|7220.1|7230.2|7227.4|7233.7|7230.9|7211.7|7208.9|2320
1638541200000|2021-12-03 14:20:00|7229.8|7227|7219.8|7217|7230.7|7227.9|7216.8|7214|1567
1638541500000|2021-12-03 14:25:00|7219.9|7217.1|7220.8|7218|7226.8|7224|7212.9|7210.1|1810
1638541800000|2021-12-03 14:30:00|7220.9|7218.1|7214.8|7212|7236.9|7234.1|7211.9|7209.1|2011
1638542100000|2021-12-03 14:35:00|7214.9|7212.1|7232.2|7229.4|7236.8|7234|7211.8|7209|1369
1638542400000|2021-12-03 14:40:00|7231.8|7229|7241.8|7239|7243.8|7241|7220.3|7217.5|1645
1638542700000|2021-12-03 14:45:00|7242.6|7239.8|7209.9|7207.1|7255.8|7253|7209.9|7207.1|3290
1638543000000|2021-12-03 14:50:00|7211.8|7209|7195.3|7192.5|7219.3|7216.5|7191.3|7188.5|3620
1638543300000|2021-12-03 14:55:00|7194.9|7192.1|7195.5|7192.7|7211.4|7208.6|7192.5|7189.7|2450
1638543600000|2021-12-03 15:00:00|7195.1|7192.3|7178|7175.2|7201.9|7199.1|7176.5|7173.7|2452
1638543900000|2021-12-03 15:05:00|7178.5|7175.7|7178|7175.2|7191.4|7188.6|7176|7173.2|1257
1638544200000|2021-12-03 15:10:00|7177.5|7174.7|7176.2|7173.4|7187.9|7185.1|7168.3|7165.5|1904
1638544500000|2021-12-03 15:15:00|7176.6|7173.8|7189.9|7187.1|7194.1|7191.3|7175.2|7172.4|1463
1638544800000|2021-12-03 15:20:00|7190.5|7187.7|7209.8|7207|7214.3|7211.5|7187.9|7185.1|1354
1638545100000|2021-12-03 15:25:00|7209.9|7207.1|7229.7|7226.9|7235.7|7232.9|7207.4|7204.6|1957
1638545400000|2021-12-03 15:30:00|7230.1|7227.3|7210.7|7207.9|7237.1|7234.3|7208.9|7206.1|1170
1638545700000|2021-12-03 15:35:00|7210.3|7207.5|7185|7182.2|7210.7|7207.9|7182.7|7179.9|2747
1638546000000|2021-12-03 15:40:00|7186|7183.2|7166.4|7163.6|7187|7184.2|7165|7162.2|2050
1638546300000|2021-12-03 15:45:00|7166.8|7164|7136.7|7133.9|7166.8|7164|7136.1|7133.3|4096
1638546600000|2021-12-03 15:50:00|7135.9|7133.1|7130.7|7127.9|7143.6|7140.8|7100.3|7097.5|5652
1638546900000|2021-12-03 15:55:00|7130.3|7127.5|7153.1|7150.3|7166.6|7163.8|7120.3|7117.5|2913
1638547200000|2021-12-03 16:00:00|7154.4|7151.6|7170.8|7168|7173.9|7171.1|7152.6|7149.8|1424
1638547500000|2021-12-03 16:05:00|7171|7168.2|7144.6|7141.8|7175.1|7172.1|7136.1|7133.3|2001
1638547800000|2021-12-03 16:10:00|7144.1|7141.3|7141.1|7138.3|7156|7153.2|7130.6|7127.8|1444
1638548100000|2021-12-03 16:15:00|7141.3|7138.5|7122.1|7119.3|7152.6|7149.8|7121.3|7118.5|1670
1638548400000|2021-12-03 16:20:00|7122.6|7119.8|7134.7|7131.9|7146.1|7143.3|7118.3|7115.5|1990
1638548700000|2021-12-03 16:25:00|7134.1|7131.3|7121|7118.2|7139.7|7136.3|7117.3|7113.1|5309
1638549000000|2021-12-03 16:30:00|7121.1|7118.3|7140.5|7137.7|7145|7142.2|7116.1|7113.3|3114
1638549300000|2021-12-03 16:35:00|7140|7137.2|7155.9|7153.1|7156.7|7153.9|7135.4|7132.6|900
1638549600000|2021-12-03 16:40:00|7155.5|7152.7|7116.2|7113.4|7156.8|7154|7113.1|7110.3|3232
1638549900000|2021-12-03 16:45:00|7115.7|7112.9|7113.2|7110.4|7121.7|7118.9|7108.7|7105.9|1727
1638550200000|2021-12-03 16:50:00|7113.7|7110.9|7085.4|7082.6|7115.2|7112.4|7071.6|7068.4|6021
1638550500000|2021-12-03 16:55:00|7085.3|7082.5|7083.2|7080.4|7100.7|7097.9|7076.2|7073.4|2991
1638550800000|2021-12-03 17:00:00|7083.7|7080.9|7083.8|7081|7088.7|7085.9|7064.4|7061.6|3145
1638551100000|2021-12-03 17:05:00|7083.9|7081.1|7046.5|7043.7|7085.4|7082.6|7044.1|7041.3|4487
1638551400000|2021-12-03 17:10:00|7046.6|7043.8|7054.8|7052|7072.5|7069.7|7046.6|7043.8|2818
1638551700000|2021-12-03 17:15:00|7054.7|7051.9|7057|7054.2|7077.3|7074.5|7051.3|7048.5|2266
1638552000000|2021-12-03 17:20:00|7057.4|7054.6|7071.5|7068.7|7073.4|7070.6|7049|7046.2|1073
1638552300000|2021-12-03 17:25:00|7071.1|7068.3|7032.3|7029.5|7071.9|7069.1|7028.3|7025.5|2363
1638552600000|2021-12-03 17:30:00|7032.7|7029.9|7021.7|7018.9|7043.2|7040.4|6998.8|6996|3562
1638552900000|2021-12-03 17:35:00|7020.4|7017.6|7053.1|7050.3|7053.7|7050.9|7013.3|7010.5|2100
1638553200000|2021-12-03 17:40:00|7052.7|7049.9|7061.1|7058.3|7068.9|7066.1|7045.7|7042.9|1434
1638553500000|2021-12-03 17:45:00|7060.7|7057.9|7047.8|7045|7062.7|7059.9|7034|7031.2|1092
1638553800000|2021-12-03 17:50:00|7047.4|7044.6|7037.7|7034.9|7055.7|7052.9|7035.7|7032.9|946
1638554100000|2021-12-03 17:55:00|7038.1|7035.3|7046.2|7043.4|7046.3|7043.5|7016.8|7014|1345
1638554400000|2021-12-03 18:00:00|7045.8|7043|7029.2|7026.4|7045.8|7043|7026.9|7024.1|540
1638554700000|2021-12-03 18:05:00|7028.8|7026|7035.2|7032.4|7041.2|7038.4|7027.4|7024.6|511
1638555000000|2021-12-03 18:10:00|7035.1|7032.3|7014.1|7011.3|7036.1|7033.3|7006.8|7004|1365
1638555300000|2021-12-03 18:15:00|7014.2|7011.4|7016.6|7013.8|7018.6|7015.8|7008.6|7005.8|587
1638555600000|2021-12-03 18:20:00|7017.6|7014.8|7038.7|7035.9|7039.7|7036.9|7012.1|7009.3|2221
1638555900000|2021-12-03 18:25:00|7038.2|7035.4|7018.5|7015.7|7038.7|7035.9|7014.9|7012.1|1722
1638556200000|2021-12-03 18:30:00|7019|7016.2|7004.6|7001.8|7019.5|7016.7|7000.5|6997.7|1093
1638556500000|2021-12-03 18:35:00|7004.5|7001.7|6968.6|6965.8|7005|7002.2|6959.5|6956.7|2791
1638556800000|2021-12-03 18:40:00|6968.8|6966|6984|6981.2|6988.6|6985.8|6968.8|6966|928
1638557100000|2021-12-03 18:45:00|6983.6|6980.8|6979.8|6977|6992.4|6989.6|6972.5|6969.7|2273
1638557400000|2021-12-03 18:50:00|6978.9|6976.1|6997.1|6994.3|7003.7|7000.9|6978.3|6975.5|1614
1638557700000|2021-12-03 18:55:00|6998|6995.2|6977.1|6974.3|7004|7001.2|6968.2|6965.4|1904
1638558000000|2021-12-03 19:00:00|6976.3|6973.5|6971.9|6969.1|6979.1|6976.3|6957.4|6954.6|2781
1638558300000|2021-12-03 19:05:00|6972.3|6969.5|6950.4|6947.6|6975.4|6972.6|6945.3|6942.5|1866
1638558600000|2021-12-03 19:10:00|6949.8|6947|6954.4|6951.6|6958|6955.2|6934.7|6931.9|2792
1638558900000|2021-12-03 19:15:00|6954.3|6951.5|6955|6952.2|6968.4|6965.6|6947.6|6944.8|1150
1638559200000|2021-12-03 19:20:00|6954.6|6951.8|6984.8|6982|6987.4|6984.6|6948.6|6945.8|1968
1638559500000|2021-12-03 19:25:00|6984.9|6982.1|6993|6990.2|6995.1|6992.3|6962.8|6960|10507
1638559800000|2021-12-03 19:30:00|6994|6991.2|6972.8|6970|6994|6991.2|6972|6969.2|1992
1638560100000|2021-12-03 19:35:00|6973.9|6971.1|6964.3|6961.5|6982.3|6979.5|6963|6960.2|816
1638560400000|2021-12-03 19:40:00|6963.9|6961.1|6961.3|6958.5|6971.5|6968.7|6956.9|6954.1|566
1638560700000|2021-12-03 19:45:00|6960.9|6958.1|6959.8|6957|6965.9|6963.1|6950.3|6947.5|679
1638561000000|2021-12-03 19:50:00|6959.9|6957.1|6941.9|6939.1|6959.9|6957.1|6940.9|6938.1|518
1638561300000|2021-12-03 19:55:00|6942.8|6940|6943.9|6941.1|6961.3|6958.5|6941.9|6939.1|783
1638561600000|2021-12-03 20:00:00|6942.9|6940.1|6941.9|6939.1|6945.9|6943.1|6936.9|6934.1|354
1638561900000|2021-12-03 20:05:00|6941.4|6938.6|6922.4|6919.6|6942.4|6939.6|6920.5|6915.6|1129
1638562200000|2021-12-03 20:10:00|6922.6|6919.8|6932.6|6929.8|6933|6930.2|6919.4|6916.6|472
1638562500000|2021-12-03 20:15:00|6932.5|6929.7|6929|6926.2|6932.5|6929.7|6924|6921.2|322
1638562800000|2021-12-03 20:20:00|6929.6|6926.8|6946.4|6943.6|6947.3|6944.5|6928|6925.2|337
1638563100000|2021-12-03 20:25:00|6946|6943.2|6958.6|6955.8|6965.4|6962.6|6945.4|6942.6|485
1638563400000|2021-12-03 20:30:00|6958.5|6955.7|6964|6961.2|6968.8|6966|6955.5|6952.7|417
1638563700000|2021-12-03 20:35:00|6963.9|6961.1|6972.4|6969.6|6972.4|6969.6|6962.3|6959.5|273
1638564000000|2021-12-03 20:40:00|6972.8|6970|6966.9|6964.1|6973|6970.2|6959.5|6956.7|137
1638564300000|2021-12-03 20:45:00|6966.5|6963.7|6954.5|6951.7|6966.9|6964.1|6952.6|6949.8|187
1638564600000|2021-12-03 20:50:00|6955.5|6952.7|6972|6969.2|6975.5|6972.7|6953.6|6950.8|136
1638564900000|2021-12-03 20:55:00|6971.6|6968.8|6982.8|6980|6985.3|6982.5|6966.6|6963.8|695
1638565200000|2021-12-03 21:00:00|6982|6979.2|6996.8|6994|6996.8|6994|6980.9|6978.1|520
1638565500000|2021-12-03 21:05:00|6996.9|6994.1|6996.3|6993.5|7001.7|6998.9|6988.8|6985.6|561
1638565800000|2021-12-03 21:10:00|6995.5|6992.7|6996.1|6993.3|7001.1|6998.3|6992.7|6989.4|391
1638566100000|2021-12-03 21:15:00|6996.2|6993.4|7013|7010.2|7013|7010.2|6996.1|6993.3|589
1638566400000|2021-12-03 21:20:00|7014.1|7010.1|7004.1|7000.1|7018.5|7015.7|7003|7000.1|357
1638566700000|2021-12-03 21:25:00|7003|7000.2|6997.1|6993.1|7004.1|7001.2|6997|6993.1|55
1638567000000|2021-12-03 21:30:00|6997|6994.2|7004.5|7001.7|7006|7003.2|6996|6993.2|41
1638567300000|2021-12-03 21:35:00|7003.5|7000.7|7000|6997.2|7003.5|7000.7|6996|6993.2|44
1638567600000|2021-12-03 21:40:00|7000.9|6998.1|6998.5|6995.7|7001.1|6998.3|6994.9|6992.1|164
1638567900000|2021-12-03 21:45:00|6998.4|6995.6|6994.5|6991.7|6998.4|6995.6|6991.9|6989.1|194
1638568200000|2021-12-03 21:50:00|6994.9|6992.1|6993.9|6991.1|7001.1|6998.1|6992.9|6990.1|121
1638568500000|2021-12-03 21:55:00|6994.8|6992|6987.7|6977.7|6998.8|6995.3|6983.6|6977.7|70
1638745200000|2021-12-05 23:00:00|7037.7|7034.9|7087.5|7084.7|7122|7116.8|7037.7|7032|2029
1638745500000|2021-12-05 23:05:00|7087.4|7084.6|7104.5|7094.5|7116.2|7106.2|7084.2|7076.5|137
1638745800000|2021-12-05 23:10:00|7104.8|7094.8|7096.2|7093.4|7110|7103.5|7096.2|7089.4|78
1638746100000|2021-12-05 23:15:00|7096.7|7093.9|7092.5|7089.7|7104.8|7099.3|7092.2|7087.7|163
1638746400000|2021-12-05 23:20:00|7092.9|7090.1|7108.1|7098.1|7111.6|7105.1|7090.1|7085|65
1638746700000|2021-12-05 23:25:00|7107.7|7097.7|7106.4|7096.4|7112.1|7103.2|7101.1|7092.6|24
1638747000000|2021-12-05 23:30:00|7106.5|7096.5|7107.7|7103.7|7112.3|7104.8|7101.7|7094.6|76
1638747300000|2021-12-05 23:35:00|7106.7|7103.9|7110.7|7106.7|7115.3|7108.8|7106.7|7103|98
1638747600000|2021-12-05 23:40:00|7113.3|7103.3|7108.4|7104.4|7113.3|7106.7|7107.3|7101.7|55
1638747900000|2021-12-05 23:45:00|7108.2|7104.2|7098.3|7088.3|7110.2|7104.2|7092.7|7087.8|159
1638748200000|2021-12-05 23:50:00|7098.8|7088.8|7102.3|7098.3|7108.9|7102.3|7096.2|7088.8|24
1638748500000|2021-12-05 23:55:00|7101.6|7097.6|7112.6|7102.6|7118.6|7111.9|7093.3|7087.8|55
1638748800000|2021-12-06 00:00:00|7112.7|7102.7|7137.2|7134.4|7144.7|7138.8|7109.6|7102.6|209
1638749100000|2021-12-06 00:05:00|7137.1|7134.3|7136.8|7126.8|7141.8|7135.4|7130.3|7121.9|52
1638749400000|2021-12-06 00:10:00|7136.9|7126.9|7133.4|7130.6|7139.7|7133|7132.4|7126.8|81
1638749700000|2021-12-06 00:15:00|7134.2|7131.4|7134.7|7131.9|7137.7|7131.9|7128.1|7121.3|69
1638750000000|2021-12-06 00:20:00|7134.9|7132.1|7136.8|7134|7143.4|7138.3|7133|7125.7|199
1638750300000|2021-12-06 00:25:00|7136.3|7133.5|7132.1|7128.1|7137.9|7133.5|7129.3|7123.3|34
1638750600000|2021-12-06 00:30:00|7131|7128.2|7148.4|7138.4|7151.9|7144.9|7129.9|7125.4|167
1638750900000|2021-12-06 00:35:00|7148.3|7138.3|7143|7139|7155.4|7148|7141.8|7136.3|117
1638751200000|2021-12-06 00:40:00|7142.9|7138.9|7148.9|7146.1|7151.3|7146.1|7140.3|7137.5|45
1638751500000|2021-12-06 00:45:00|7149.9|7145.9|7144|7140|7152.3|7147.9|7143|7136.5|54
1638751800000|2021-12-06 00:50:00|7142.6|7139.8|7163.4|7153.4|7168.8|7164.8|7141.7|7137.4|373
1638752100000|2021-12-06 00:55:00|7160.7|7157.9|7172.4|7169.6|7173.3|7169.7|7159.8|7153.2|244
1638752400000|2021-12-06 01:00:00|7172.5|7169.7|7135.9|7133.1|7179.4|7173.7|7135.9|7133.1|698
1638752700000|2021-12-06 01:05:00|7135.4|7132.6|7180.4|7177.6|7185|7181|7129.9|7127.1|1383
1638753000000|2021-12-06 01:10:00|7179.9|7177.1|7151.6|7148.8|7183.3|7180.5|7147.5|7141.3|907
1638753300000|2021-12-06 01:15:00|7150.6|7147.8|7142.6|7139.8|7161.2|7155|7140|7134.2|204
1638753600000|2021-12-06 01:20:00|7143.7|7139.7|7133.9|7129.9|7154|7147.4|7132.3|7126.2|244
1638753900000|2021-12-06 01:25:00|7133.6|7130.8|7128.8|7126|7139.5|7134|7125.8|7121.4|134
1638754200000|2021-12-06 01:30:00|7127.9|7125.1|7124.6|7114.6|7137.4|7132.1|7111.1|7107.7|263
1638754500000|2021-12-06 01:35:00|7128.3|7118.3|7118.2|7114.2|7128.7|7121.9|7107.7|7104.9|102
1638754800000|2021-12-06 01:40:00|7118|7114|7132.8|7128.8|7139.5|7134.7|7115.9|7109.6|141
1638755100000|2021-12-06 01:45:00|7131.9|7129.1|7130.8|7126.8|7140.7|7137.7|7120.7|7117.3|157
1638755400000|2021-12-06 01:50:00|7131.6|7127.6|7140.6|7136.6|7155.4|7152.6|7131.6|7127.6|217
1638755700000|2021-12-06 01:55:00|7141.1|7138.3|7122.7|7119.9|7145.8|7142|7122.5|7116.2|228
1638756000000|2021-12-06 02:00:00|7123.5|7120.7|7129.9|7125.9|7138.6|7133.9|7121.3|7118.5|156
1638756300000|2021-12-06 02:05:00|7129.7|7125.7|7130.6|7127.8|7132.8|7129.8|7123.6|7120.6|56
1638756600000|2021-12-06 02:10:00|7131.6|7127.6|7147.4|7144.6|7158.2|7155.4|7130.6|7127.6|414
1638756900000|2021-12-06 02:15:00|7147.2|7144.4|7157.6|7153.6|7157.6|7154.6|7147.2|7144.4|83
1638757200000|2021-12-06 02:20:00|7157.4|7154.6|7147.6|7144.8|7160.6|7157.7|7146.5|7143.7|55
1638757500000|2021-12-06 02:25:00|7145.5|7142.7|7147.5|7144.7|7151.3|7147.7|7145.5|7140.3|9
1638757800000|2021-12-06 02:30:00|7145.5|7142.7|7135.6|7132.8|7151.5|7148.7|7128.5|7125.7|174
1638758100000|2021-12-06 02:35:00|7135.8|7131.8|7135.3|7132.5|7137.8|7134.8|7127.1|7124.3|215
1638758400000|2021-12-06 02:40:00|7135.4|7132.6|7139.8|7135.8|7140.1|7137.3|7128.6|7125.3|56
1638758700000|2021-12-06 02:45:00|7139.5|7135.5|7136.6|7133.8|7141.1|7138.3|7131.3|7127.5|33
1638759000000|2021-12-06 02:50:00|7135.8|7133|7133.6|7130.8|7137.6|7134.8|7131.6|7128.8|25
1638759300000|2021-12-06 02:55:00|7134.6|7131.8|7138|7135.2|7145.7|7142.9|7134.6|7131.8|71
1638759600000|2021-12-06 03:00:00|7138.7|7135.9|7129|7126.2|7142.8|7139.7|7129|7125.8|68
1638759900000|2021-12-06 03:05:00|7129.2|7126.4|7127|7124.2|7135.2|7132.4|7127|7124.2|82
1638760200000|2021-12-06 03:10:00|7127.4|7124.6|7125.4|7122.6|7129.5|7126.7|7123.5|7120.7|121
1638760500000|2021-12-06 03:15:00|7125.5|7122.7|7120.6|7116.6|7125.5|7122.7|7107.2|7104.4|120
1638760800000|2021-12-06 03:20:00|7119.6|7116.8|7102.9|7100.1|7121.5|7118.2|7102.5|7099.7|242
1638761100000|2021-12-06 03:25:00|7103|7100.2|7101.6|7098.8|7112.2|7108.2|7101.5|7097.4|171
1638761400000|2021-12-06 03:30:00|7101.5|7098.7|7110.4|7107.6|7114.5|7110.7|7101.5|7098.7|35
1638761700000|2021-12-06 03:35:00|7110.6|7106.6|7119.5|7115.5|7122.7|7118.5|7106|7103.2|194
1638762000000|2021-12-06 03:40:00|7118.5|7115.7|7123.4|7120.6|7124.6|7121.2|7115.7|7112.9|32
1638762300000|2021-12-06 03:45:00|7123.5|7120.7|7119.5|7115.5|7124.5|7121.5|7118.5|7115.5|22
1638762600000|2021-12-06 03:50:00|7120.1|7116.1|7120.4|7117.6|7127.5|7123.7|7120.1|7116.1|45
1638762900000|2021-12-06 03:55:00|7120|7117.2|7118.1|7115.3|7121.5|7118.5|7117.3|7114.4|19
1638763200000|2021-12-06 04:00:00|7117.4|7114.6|7112.9|7110.1|7118.3|7115.5|7108.5|7105.5|110
1638763500000|2021-12-06 04:05:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7111.2|7107.5|21
1638763800000|2021-12-06 04:10:00|7113.6|7110.8|7120.5|7117.7|7121.9|7119.1|7112.5|7109.6|80
1638764100000|2021-12-06 04:15:00|7121.2|7118.4|7127.2|7124.4|7129.2|7126.4|7120.4|7117.6|31
1638764400000|2021-12-06 04:20:00|7128.7|7125.9|7126.1|7123.3|7129.1|7126.3|7125.2|7122.3|15
1638764700000|2021-12-06 04:25:00|7126.2|7123.4|7129.7|7126.9|7130.1|7127.3|7125.2|7122.4|77
1638765000000|2021-12-06 04:30:00|7129.6|7126.8|7125.2|7122.4|7129.6|7126.8|7122.7|7119.9|41
1638765300000|2021-12-06 04:35:00|7126.1|7123.3|7122.2|7118.2|7127.7|7124.9|7117.7|7114.9|45
1638765600000|2021-12-06 04:40:00|7122.3|7118.3|7124.4|7120.4|7124.4|7120.6|7117.3|7114.4|27
1638765900000|2021-12-06 04:45:00|7124.5|7120.5|7122.8|7120|7126.4|7123|7122.4|7119.4|3
1638766200000|2021-12-06 04:50:00|7122.4|7119.6|7120.3|7117.5|7122.8|7120|7119.3|7116.5|6
1638766500000|2021-12-06 04:55:00|7120.8|7118|7118.3|7115.5|7122.4|7119.5|7117.7|7114.9|33
1638766800000|2021-12-06 05:00:00|7119.4|7115.4|7121.3|7118.5|7123.1|7120.3|7118.3|7115.4|22
1638767100000|2021-12-06 05:05:00|7122.4|7118.4|7122.3|7119.5|7122.7|7119.9|7120.2|7117.4|13
1638767400000|2021-12-06 05:10:00|7122.7|7119.9|7130.9|7128.1|7133.4|7130.6|7122.7|7119.9|127
1638767700000|2021-12-06 05:15:00|7130.3|7127.5|7129.4|7126.6|7131.4|7128.6|7127.4|7124.6|27
1638768000000|2021-12-06 05:20:00|7129.9|7127.1|7125.9|7123.1|7129.9|7127.1|7125.4|7122.6|4
1638768300000|2021-12-06 05:25:00|7126.8|7124|7134.8|7132|7136.3|7132.5|7126.8|7124|20
1638768600000|2021-12-06 05:30:00|7134.2|7131.4|7124.4|7121.6|7134.4|7131.6|7117.4|7114.5|170
1638768900000|2021-12-06 05:35:00|7123.6|7120.8|7130.2|7127.4|7131.7|7128.9|7117.3|7114.4|129
1638769200000|2021-12-06 05:40:00|7129.8|7127|7141.8|7139|7148.5|7145.5|7129.3|7126.5|192
1638769500000|2021-12-06 05:45:00|7141.6|7138.8|7145.1|7142.3|7148.1|7145.2|7139.6|7136.2|179
1638769800000|2021-12-06 05:50:00|7145.9|7143.1|7142.3|7139.5|7147.9|7143.6|7141.1|7137.9|63
1638770100000|2021-12-06 05:55:00|7142.1|7139.3|7128.9|7126.1|7142.5|7139.5|7126|7122.9|561
1638770400000|2021-12-06 06:00:00|7129.3|7126.5|7139.3|7136.5|7140.5|7137.6|7128.9|7126.1|94
1638770700000|2021-12-06 06:05:00|7138.9|7136.1|7134.9|7132.1|7141.9|7139.1|7133.5|7130.6|142
1638771000000|2021-12-06 06:10:00|7135.4|7132.6|7144.4|7141.6|7152.5|7149.4|7135.4|7132.6|136
1638771300000|2021-12-06 06:15:00|7145.3|7141.3|7147.5|7144.7|7150.6|7146.7|7139.9|7137.1|68
1638771600000|2021-12-06 06:20:00|7147.1|7144.3|7148.6|7144.6|7156.4|7153.6|7143.1|7140.3|109
1638771900000|2021-12-06 06:25:00|7148.4|7145.6|7143.6|7140.8|7150.6|7147.1|7137.8|7135|88
1638772200000|2021-12-06 06:30:00|7143.3|7140.5|7136.3|7133.5|7149.7|7146.7|7126.5|7123.4|202
1638772500000|2021-12-06 06:35:00|7137.3|7133.3|7140.3|7137.5|7146.8|7144|7136|7131.1|98
1638772800000|2021-12-06 06:40:00|7141.1|7138.3|7140.3|7137.5|7142.6|7139.4|7124|7121.2|130
1638773100000|2021-12-06 06:45:00|7143.1|7133.1|7151.3|7148.5|7153.8|7151|7140.2|7133.1|132
1638773400000|2021-12-06 06:50:00|7151.4|7147.4|7148.1|7145.3|7152.4|7149.4|7139.3|7135.3|164
1638773700000|2021-12-06 06:55:00|7148.3|7145.5|7139.3|7135.3|7156.3|7153.5|7138.4|7134|166
1638774000000|2021-12-06 07:00:00|7139.4|7135.4|7130.7|7126.7|7146.8|7141.4|7130.3|7126.7|171
1638774300000|2021-12-06 07:05:00|7130.5|7126.5|7146.4|7143.6|7148.4|7144.5|7127.3|7121.9|136
1638774600000|2021-12-06 07:10:00|7146.3|7143.5|7152.4|7149.6|7158.2|7155.4|7143.8|7141|269
1638774900000|2021-12-06 07:15:00|7152.3|7149.5|7139.3|7136.5|7154.8|7152|7135.3|7132.5|144
1638775200000|2021-12-06 07:20:00|7140.8|7138|7132.9|7130.1|7142.5|7139.5|7130.3|7127.3|150
1638775500000|2021-12-06 07:25:00|7130.3|7127.5|7122|7119.2|7133.5|7130.6|7122|7117.1|261
1638775800000|2021-12-06 07:30:00|7121.9|7119.1|7117|7114.2|7126.5|7123.7|7117|7114.2|449
1638776100000|2021-12-06 07:35:00|7117.5|7114.7|7129.4|7126.6|7132.2|7129.4|7117|7114.2|366
1638776400000|2021-12-06 07:40:00|7130|7125.4|7127.4|7124.6|7135.8|7133|7126.3|7123.5|91
1638776700000|2021-12-06 07:45:00|7126.9|7124.1|7124.8|7122|7130.8|7128|7124.4|7121.6|125
1638777000000|2021-12-06 07:50:00|7125.1|7122.3|7136.8|7134|7139.8|7137|7121.8|7119|324
1638777300000|2021-12-06 07:55:00|7136.1|7133.3|7139.8|7137|7144.1|7141.3|7136.1|7133.3|339
1638777600000|2021-12-06 08:00:00|7140.1|7137.3|7143.5|7140.7|7156.1|7153.3|7138.1|7135.3|669
1638777900000|2021-12-06 08:05:00|7142.5|7139.7|7132.8|7130|7148.9|7146.1|7130.9|7128.1|627
1638778200000|2021-12-06 08:10:00|7133.3|7130.5|7139.9|7137.1|7140.7|7137.9|7127.4|7124.6|339
1638778500000|2021-12-06 08:15:00|7139.4|7136.6|7129.7|7126.9|7142.9|7140.1|7127.7|7124.9|645
1638778800000|2021-12-06 08:20:00|7129.9|7127.1|7121.5|7118.7|7135.1|7132.3|7121.5|7118.7|1164
1638779100000|2021-12-06 08:25:00|7121.4|7118.6|7106.5|7103.7|7123.9|7121.1|7092.1|7089.3|5377
1638779400000|2021-12-06 08:30:00|7106.1|7103.3|7088.3|7085.5|7112.7|7109.9|7086.5|7083.7|3725
1638779700000|2021-12-06 08:35:00|7087.6|7084.8|7100.2|7097.4|7109.7|7106.9|7073.8|7071|1780
1638780000000|2021-12-06 08:40:00|7101.2|7098.4|7125.5|7122.7|7132.8|7130|7096.2|7093.4|1430
1638780300000|2021-12-06 08:45:00|7126.3|7123.5|7117.1|7114.3|7126.6|7123.8|7112.5|7108.8|559
1638780600000|2021-12-06 08:50:00|7116.6|7113.8|7123.7|7120.9|7124.3|7121.5|7109.2|7106.4|767
1638780900000|2021-12-06 08:55:00|7123|7120.2|7112.9|7110.1|7136.7|7133.9|7100.6|7097.8|824
1638781200000|2021-12-06 09:00:00|7111.8|7109|7139.2|7136.4|7142.8|7140|7107.6|7104.8|936
1638781500000|2021-12-06 09:05:00|7140.3|7137.5|7160.2|7157.4|7167.1|7164.3|7132.3|7129.5|1534
1638781800000|2021-12-06 09:10:00|7159.8|7157|7154.9|7152.1|7162.1|7159.3|7145.7|7142.9|1306
1638782100000|2021-12-06 09:15:00|7155.4|7152.6|7145.8|7143|7159.4|7156.6|7142.4|7139.6|688
1638782400000|2021-12-06 09:20:00|7145.9|7143.1|7157.1|7154.3|7159.2|7156.4|7137.9|7135.1|753
1638782700000|2021-12-06 09:25:00|7156.7|7153.9|7168.9|7166.1|7177.1|7174.3|7152.8|7150|732
1638783000000|2021-12-06 09:30:00|7168.1|7165.3|7176.2|7173.4|7179.2|7176.4|7164|7161.2|668
1638783300000|2021-12-06 09:35:00|7176.9|7174.1|7166.3|7163.5|7183.4|7180.6|7164.2|7161.4|1364
1638783600000|2021-12-06 09:40:00|7166.7|7163.9|7168.2|7165.4|7174.9|7172.1|7161.5|7158.7|550
1638783900000|2021-12-06 09:45:00|7168.5|7165.7|7157|7154.2|7171.3|7168.5|7142.4|7139.6|802
1638784200000|2021-12-06 09:50:00|7157.4|7154.6|7139|7136.2|7157.4|7154.6|7136.7|7133.9|583
1638784500000|2021-12-06 09:55:00|7138.7|7135.9|7132.9|7130.1|7144.6|7141.8|7121.3|7118.5|868
1638784800000|2021-12-06 10:00:00|7133|7130.2|7133.4|7130.6|7147|7144.2|7130.6|7127.8|691
1638785100000|2021-12-06 10:05:00|7133|7130.2|7128.3|7125.5|7133|7130.2|7118.5|7115.7|951
1638785400000|2021-12-06 10:10:00|7128.4|7125.6|7138.5|7135.7|7140.9|7138.1|7121.5|7118.7|346
1638785700000|2021-12-06 10:15:00|7138.9|7136.1|7151.9|7149.1|7157.3|7154.5|7125.9|7123.1|535
1638786000000|2021-12-06 10:20:00|7150.5|7147.7|7129.2|7126.4|7150.5|7147.7|7126.9|7124.1|344
1638786300000|2021-12-06 10:25:00|7129.4|7126.6|7121.4|7118.6|7134|7131.2|7111.9|7109.1|1083
1638786600000|2021-12-06 10:30:00|7121.7|7118.9|7126.6|7123.8|7128.8|7124.7|7105.9|7103.1|778
1638786900000|2021-12-06 10:35:00|7126.1|7123.3|7136.7|7133.9|7136.9|7134.1|7124.1|7121.3|397
1638787200000|2021-12-06 10:40:00|7136.4|7133.6|7139|7136.2|7142.7|7139.9|7130.4|7127.6|452
1638787500000|2021-12-06 10:45:00|7138.4|7135.6|7142|7139.2|7148.3|7145.5|7134|7131.2|414
1638787800000|2021-12-06 10:50:00|7142.3|7139.5|7143.3|7140.5|7153.8|7151|7139|7136.2|458
1638788100000|2021-12-06 10:55:00|7143.5|7140.7|7143|7140.2|7146.3|7143.5|7137.5|7134.3|325
1638788400000|2021-12-06 11:00:00|7143.3|7140.5|7159.3|7156.5|7161|7158.2|7139.3|7136.5|545
1638788700000|2021-12-06 11:05:00|7160.1|7157.3|7164|7161.2|7174.3|7171.5|7157.3|7154.5|897
1638789000000|2021-12-06 11:10:00|7163.6|7160.8|7153.1|7150.3|7163.6|7160.8|7146.6|7143.8|345
1638789300000|2021-12-06 11:15:00|7153.6|7150.8|7159.3|7156.5|7168.4|7165.6|7153.6|7150.8|738
1638789600000|2021-12-06 11:20:00|7159.2|7156.4|7171.4|7168.6|7171.4|7168.6|7159.2|7156.4|247
1638789900000|2021-12-06 11:25:00|7171.1|7168.3|7163.8|7161|7174.1|7171.3|7159.9|7157.1|1122
1638790200000|2021-12-06 11:30:00|7163.4|7160.6|7161.7|7158.9|7171.9|7169.1|7158.4|7155.6|496
1638790500000|2021-12-06 11:35:00|7161.8|7159|7168.1|7165.3|7171.7|7168.9|7158.9|7156.1|502
1638790800000|2021-12-06 11:40:00|7168.8|7166|7174.9|7172.1|7177.8|7175|7163|7160.2|592
1638791100000|2021-12-06 11:45:00|7175.4|7172.6|7170.2|7167.4|7176|7173.2|7166.9|7164.1|1028
1638791400000|2021-12-06 11:50:00|7171.2|7168.4|7176.2|7173.4|7177.9|7175.1|7170.8|7168|385
1638791700000|2021-12-06 11:55:00|7176.3|7173.5|7205.5|7202.7|7210.4|7205.7|7173.8|7171|2982
1638792000000|2021-12-06 12:00:00|7206.3|7203.5|7191.5|7188.7|7212.9|7209.5|7185.2|7182.4|2352
1638792300000|2021-12-06 12:05:00|7192.4|7189.6|7199.1|7196.3|7204.1|7201.3|7190.4|7187.6|855
1638792600000|2021-12-06 12:10:00|7199.5|7196.7|7206.3|7203.5|7207.6|7204.8|7194.3|7191.5|873
1638792900000|2021-12-06 12:15:00|7206.6|7203.8|7200|7197.2|7211|7208.2|7197.6|7194.8|977
1638793200000|2021-12-06 12:20:00|7200.6|7197.8|7193.3|7190.5|7207.9|7205.1|7190.4|7187.6|1066
1638793500000|2021-12-06 12:25:00|7194.1|7191.3|7200.6|7197.8|7204|7201.2|7191.3|7188.5|832
1638793800000|2021-12-06 12:30:00|7199.2|7196.4|7195.9|7193.1|7202.6|7199.8|7192.2|7189.4|443
1638794100000|2021-12-06 12:35:00|7195.7|7192.9|7194.2|7191.4|7204.2|7201.4|7192.2|7189.4|410
1638794400000|2021-12-06 12:40:00|7194.7|7191.9|7191.4|7188.6|7201.2|7198.4|7190.9|7188.1|389
1638794700000|2021-12-06 12:45:00|7191.2|7188.4|7191|7188.2|7195.7|7192.9|7186.4|7183.6|397
1638795000000|2021-12-06 12:50:00|7191.1|7188.3|7182.1|7179.3|7193.5|7190.7|7177.7|7174.9|633
1638795300000|2021-12-06 12:55:00|7182.8|7180|7178.5|7175.7|7184.5|7181.7|7170.3|7167.5|1148
1638795600000|2021-12-06 13:00:00|7179.5|7176.7|7175.5|7172.7|7187.5|7184.7|7171.5|7168.7|1201
1638795900000|2021-12-06 13:05:00|7176.1|7173.3|7164.7|7161.9|7183.1|7180.3|7163.3|7160.5|751
1638796200000|2021-12-06 13:10:00|7164.3|7161.5|7188.7|7185.9|7188.7|7185.9|7154.7|7151.7|1507
1638796500000|2021-12-06 13:15:00|7187.8|7185|7176.2|7173.4|7191.7|7188.9|7171.6|7168.8|2345
1638796800000|2021-12-06 13:20:00|7175.9|7173.1|7178.9|7176.1|7181.7|7178.9|7170.9|7168.1|600
1638797100000|2021-12-06 13:25:00|7178.6|7175.8|7184.9|7182.1|7191.7|7188.9|7174.3|7171.5|620
1638797400000|2021-12-06 13:30:00|7184.6|7181.8|7189.9|7187.1|7194.8|7192|7181.2|7178.4|899
1638797700000|2021-12-06 13:35:00|7189.2|7186.4|7185.9|7183.1|7191.4|7188.6|7178.9|7176.1|395
1638798000000|2021-12-06 13:40:00|7185.7|7182.9|7182.9|7180.1|7189.9|7187.1|7179.9|7177.1|495
1638798300000|2021-12-06 13:45:00|7182.8|7180|7183.9|7181.1|7199.9|7197|7179.8|7177|746
1638798600000|2021-12-06 13:50:00|7184.3|7181.5|7183.9|7181.1|7186.2|7183.4|7173.3|7170.5|500
1638798900000|2021-12-06 13:55:00|7183.8|7181|7206|7203.2|7211.4|7208.6|7182.7|7179.9|1547
1638799200000|2021-12-06 14:00:00|7206.8|7204|7187.5|7184.7|7206.8|7204|7169.9|7167.1|2401
1638799500000|2021-12-06 14:05:00|7188.6|7185.8|7168.8|7166|7195|7192.2|7166.8|7164|898
1638799800000|2021-12-06 14:10:00|7169.1|7166.3|7181.5|7178.7|7182.5|7179.7|7164|7161.2|2049
1638800100000|2021-12-06 14:15:00|7181.9|7179.1|7150.1|7147.3|7182|7179.2|7138.6|7135.8|1835
1638800400000|2021-12-06 14:20:00|7149.4|7146.6|7132|7129.2|7151|7148.2|7126.9|7119.5|1989
1638800700000|2021-12-06 14:25:00|7131.8|7129|7139.5|7136.7|7143.6|7140.1|7118.3|7114.4|1694
1638801000000|2021-12-06 14:30:00|7139.3|7136.5|7107.9|7105.1|7148|7145.2|7107.9|7105.1|1860
1638801300000|2021-12-06 14:35:00|7108.2|7105.4|7115.9|7113.1|7124.2|7121.4|7099.3|7096.5|4066
1638801600000|2021-12-06 14:40:00|7115.7|7112.9|7149.2|7146.4|7156.9|7154.1|7113.2|7110.4|2285
1638801900000|2021-12-06 14:45:00|7148.9|7146.1|7120.9|7118.1|7148.9|7146.1|7113.1|7110.3|1756
1638802200000|2021-12-06 14:50:00|7121.2|7118.4|7140.5|7137.7|7141.7|7138.9|7117|7114.2|936
1638802500000|2021-12-06 14:55:00|7140.9|7138.1|7146.8|7144|7154.6|7151.8|7122.9|7120.1|1938
1638802800000|2021-12-06 15:00:00|7147.2|7144.4|7139.3|7136.5|7159.7|7156.9|7121.5|7118.7|1774
1638803100000|2021-12-06 15:05:00|7139.5|7136.7|7146.7|7143.9|7155.6|7152.8|7124.5|7121.7|1101
1638803400000|2021-12-06 15:10:00|7146.5|7143.7|7152.7|7149.9|7155.1|7152.3|7133.2|7130.4|1091
1638803700000|2021-12-06 15:15:00|7153.5|7150.7|7167.5|7164.7|7174.1|7171.3|7139|7136.2|1992
1638804000000|2021-12-06 15:20:00|7167.1|7164.3|7179.3|7176.5|7183.1|7180.3|7156.3|7153.5|2264
1638804300000|2021-12-06 15:25:00|7180|7177.2|7168.3|7165.5|7182.3|7179.5|7166|7163.2|833
1638804600000|2021-12-06 15:30:00|7168|7165.2|7164.5|7161.7|7178.5|7175.7|7155.5|7152.7|1374
1638804900000|2021-12-06 15:35:00|7164.3|7161.5|7142.6|7139.8|7166.8|7164|7136.2|7133.4|2841
1638805200000|2021-12-06 15:40:00|7142.8|7140|7137.2|7134.4|7153.6|7150.8|7131.8|7129|1474
1638805500000|2021-12-06 15:45:00|7136.8|7134|7162.9|7160.1|7164.2|7160.4|7135.8|7133|1190
1638805800000|2021-12-06 15:50:00|7163.4|7160.6|7160.9|7158.1|7163.9|7161.1|7145.7|7142.9|2040
1638806100000|2021-12-06 15:55:00|7160.6|7157.8|7177.1|7174.3|7184.3|7181.5|7158.2|7155.4|2871
1638806400000|2021-12-06 16:00:00|7178.3|7175.5|7148.8|7146|7180.6|7177.8|7146.4|7143.6|2363
1638806700000|2021-12-06 16:05:00|7149.1|7146.3|7143.4|7140.6|7157.9|7155.1|7138.8|7136|1222
1638807000000|2021-12-06 16:10:00|7143.8|7141|7171.4|7168.6|7174.8|7172|7135.8|7133|2324
1638807300000|2021-12-06 16:15:00|7171.8|7169|7207.7|7204.9|7212.5|7209.7|7171.8|7167.3|4185
1638807600000|2021-12-06 16:20:00|7207.5|7204.7|7190.5|7187.7|7210.2|7207.4|7181.2|7178.4|1383
1638807900000|2021-12-06 16:25:00|7190.9|7188.1|7182.3|7179.5|7197.5|7194.7|7174.9|7172.1|3823
1638808200000|2021-12-06 16:30:00|7183|7180.2|7171.5|7168.7|7196.3|7193.5|7165.5|7162.7|3117
1638808500000|2021-12-06 16:35:00|7172|7169.2|7166.8|7164|7176.5|7173.7|7163.9|7161.1|1826
1638808800000|2021-12-06 16:40:00|7167.1|7164.3|7173.3|7170.5|7177.8|7175|7161.9|7159.1|2342
1638809100000|2021-12-06 16:45:00|7172.8|7170|7161.6|7158.8|7173.8|7171|7151.6|7148.8|1578
1638809400000|2021-12-06 16:50:00|7160.9|7158.1|7188.8|7186|7190.8|7188|7160.9|7158.1|1357
1638809700000|2021-12-06 16:55:00|7189.8|7187|7172.8|7170|7190.8|7188|7170.4|7167.6|956
1638810000000|2021-12-06 17:00:00|7173.5|7170.7|7181|7178.2|7181.3|7178.5|7168.4|7165.5|553
1638810300000|2021-12-06 17:05:00|7180.4|7177.6|7185|7182.2|7186|7183.2|7176.6|7173.8|666
1638810600000|2021-12-06 17:10:00|7184.3|7181.5|7183.6|7180.8|7198|7191.9|7177.5|7174.7|1215
1638810900000|2021-12-06 17:15:00|7184|7181.2|7194|7191.2|7196|7193.2|7180.1|7177.3|525
1638811200000|2021-12-06 17:20:00|7193.4|7190.6|7181.1|7178.3|7193.6|7190.7|7175.2|7172.4|822
1638811500000|2021-12-06 17:25:00|7181.9|7179.1|7178|7175.2|7182.4|7179.6|7175.1|7172.3|960
1638811800000|2021-12-06 17:30:00|7178.1|7175.3|7195.1|7192.3|7196|7193.2|7177.6|7174.8|541
1638812100000|2021-12-06 17:35:00|7195.5|7192.7|7188.6|7185.8|7198|7195.2|7187.1|7184.3|569
1638812400000|2021-12-06 17:40:00|7189|7186.2|7197.3|7194.5|7201.1|7198.3|7188|7185.2|750
1638812700000|2021-12-06 17:45:00|7197.7|7194.9|7208.8|7206|7209|7206.2|7194|7191.2|1127
1638813000000|2021-12-06 17:50:00|7208.5|7205.7|7216.3|7213.5|7235.7|7232.9|7206.3|7203.5|2404
1638813300000|2021-12-06 17:55:00|7216.7|7213.9|7238.7|7235.9|7238.7|7235.9|7215.3|7212.5|1023
1638813600000|2021-12-06 18:00:00|7238.6|7235.8|7238.2|7235.4|7245.3|7242.5|7228.8|7226|1523
1638813900000|2021-12-06 18:05:00|7238.3|7235.5|7247.3|7244.5|7248.2|7245.4|7235.7|7232.9|888
1638814200000|2021-12-06 18:10:00|7246.7|7243.9|7235.9|7233.1|7249.7|7246.9|7234.9|7232.1|691
1638814500000|2021-12-06 18:15:00|7236.7|7233.9|7235.7|7232.9|7240.3|7237.5|7228.9|7226.1|694
1638814800000|2021-12-06 18:20:00|7236.1|7233.3|7236.8|7234|7244.1|7241.3|7232.6|7229.8|945
1638815100000|2021-12-06 18:25:00|7236.9|7234.1|7245.6|7242.8|7252|7246.1|7236.9|7234.1|1540
1638815400000|2021-12-06 18:30:00|7245.9|7243.1|7244.9|7242.1|7251.1|7248.3|7243.1|7240.3|706
1638815700000|2021-12-06 18:35:00|7245.8|7243|7260.7|7257.9|7268.3|7265.5|7237.6|7234.8|2830
1638816000000|2021-12-06 18:40:00|7261.2|7258.4|7273.3|7270.5|7275.7|7272.9|7258.3|7255.5|1238
1638816300000|2021-12-06 18:45:00|7273.7|7270.9|7254.7|7251.9|7273.7|7270.9|7250|7246.6|1705
1638816600000|2021-12-06 18:50:00|7254.8|7252|7256.9|7254.1|7266.1|7263.3|7254.5|7251.7|1267
1638816900000|2021-12-06 18:55:00|7257.3|7254.5|7263.8|7261|7270.8|7268|7248.9|7246.1|891
1638817200000|2021-12-06 19:00:00|7263.9|7261.1|7265|7262.2|7265.3|7262.5|7257.2|7254.4|1000
1638817500000|2021-12-06 19:05:00|7265.2|7262.4|7257.4|7254.6|7270.5|7267.7|7253.2|7250.4|1478
1638817800000|2021-12-06 19:10:00|7257.2|7254.4|7258.2|7255.4|7267.2|7264.4|7246.5|7243.7|2274
1638818100000|2021-12-06 19:15:00|7257.4|7254.6|7252.5|7249.7|7260.7|7257.9|7250.1|7247.3|1738
1638818400000|2021-12-06 19:20:00|7252.1|7249.3|7266.5|7263.7|7271.1|7268.3|7250.1|7247.3|2862
1638818700000|2021-12-06 19:25:00|7266.8|7264|7307.9|7305.1|7310.5|7307.7|7264.1|7261.3|12799
1638819000000|2021-12-06 19:30:00|7307.5|7304.7|7326.6|7323.8|7339.2|7336.4|7304.5|7301.7|4459
1638819300000|2021-12-06 19:35:00|7325.6|7322.8|7360.3|7357.5|7364.2|7361.4|7323.1|7320.3|2383
1638819600000|2021-12-06 19:40:00|7361.3|7358.5|7342.3|7339.5|7364.2|7361.4|7339.3|7335.8|989
1638819900000|2021-12-06 19:45:00|7341.6|7338.8|7338|7335.2|7344.7|7341.9|7333.5|7330.7|872
1638820200000|2021-12-06 19:50:00|7337.1|7334.3|7338|7335.2|7338.6|7335.8|7331.2|7328.4|371
1638820500000|2021-12-06 19:55:00|7337.6|7334.8|7333.5|7330.7|7341.3|7338.5|7328.6|7325.8|567
1638820800000|2021-12-06 20:00:00|7333.6|7330.8|7317.8|7315|7336|7333.2|7316.5|7313.7|810
1638821100000|2021-12-06 20:05:00|7318.2|7315.4|7325.5|7322.7|7328.8|7326|7317|7314.2|372
1638821400000|2021-12-06 20:10:00|7325.1|7322.3|7324.3|7321.5|7328.8|7326|7321.5|7318.7|360
1638821700000|2021-12-06 20:15:00|7323.8|7321|7328.8|7326|7331.7|7328.9|7320.3|7317.5|586
1638822000000|2021-12-06 20:20:00|7327.2|7324.4|7326.8|7324|7329.7|7326.9|7323.8|7321|215
1638822300000|2021-12-06 20:25:00|7325.8|7323|7319.8|7317|7326.8|7324|7316.5|7313.7|547
1638822600000|2021-12-06 20:30:00|7319.5|7316.7|7327.2|7324.4|7327.7|7324.9|7316.8|7314|383
1638822900000|2021-12-06 20:35:00|7327.6|7324.8|7325.8|7323|7327.8|7325|7323.7|7320.9|150
1638823200000|2021-12-06 20:40:00|7325.7|7322.9|7329.3|7326.5|7329.8|7327|7319.3|7316.5|241
1638823500000|2021-12-06 20:45:00|7329.8|7327|7337.8|7335|7337.8|7335|7324.8|7322|213
1638823800000|2021-12-06 20:50:00|7337.5|7334.7|7344.4|7341.6|7346.3|7342.6|7333.4|7330.6|324
1638824100000|2021-12-06 20:55:00|7344.2|7341.4|7340.2|7337.4|7352.3|7348.3|7337.5|7334.7|410
1638824400000|2021-12-06 21:00:00|7339.9|7337.1|7342.2|7339.4|7348|7345.2|7338.2|7335.4|276
1638824700000|2021-12-06 21:05:00|7342.9|7340.1|7351|7348.2|7352|7349.2|7342.9|7340.1|53
1638825000000|2021-12-06 21:10:00|7349.9|7347.1|7353.9|7351.1|7357|7354.2|7349|7346.2|69
1638825300000|2021-12-06 21:15:00|7353|7350.2|7355|7352.2|7355.9|7353.1|7349|7346.2|99
1638825600000|2021-12-06 21:20:00|7355.1|7352.3|7354|7351.2|7356.9|7354.1|7352.5|7349.7|107
1638825900000|2021-12-06 21:25:00|7353.9|7351.1|7353|7350.2|7355|7352.2|7349|7346.2|246
1638826200000|2021-12-06 21:30:00|7353.4|7350.6|7353|7350.2|7354.5|7351.7|7347.9|7345.1|165
1638826500000|2021-12-06 21:35:00|7352.9|7350.1|7356.1|7353.3|7357|7354.2|7351|7348.2|74
1638826800000|2021-12-06 21:40:00|7355.6|7352.8|7354.9|7352.1|7357.9|7355.1|7353.5|7350.7|173
1638827100000|2021-12-06 21:45:00|7355.6|7352.8|7364.1|7361.3|7369.9|7367.1|7353.5|7350.7|200
1638827400000|2021-12-06 21:50:00|7363.6|7360.8|7358.6|7355.8|7366|7363.2|7357|7352.7|376
1638827700000|2021-12-06 21:55:00|7358|7355.2|7359.7|7355.7|7364.1|7361.1|7355.5|7351.3|669
1638828000000|2021-12-06 22:00:00|7359.8|7355.8|7357.3|7347.3|7362.4|7355.8|7355.8|7345.8|2
1638828300000|2021-12-06 22:05:00|7356.8|7346.8|7340.7|7336.7|7356.8|7346.8|7339.8|7335.8|54
1638828600000|2021-12-06 22:10:00|7339.8|7335.8|7349.3|7339.3|7349.3|7339.3|7338.7|7333.3|40
1638828900000|2021-12-06 22:15:00|7349.2|7346.4|7348.8|7338.8|7349.3|7346.4|7346.8|7338.8|31
1638829200000|2021-12-06 22:20:00|7349.1|7339.1|7356.3|7346.3|7361.8|7351.8|7349.1|7339.1|48
1638829500000|2021-12-06 22:25:00|7356.7|7346.7|7355.8|7345.8|7357.3|7347.3|7352.8|7342.8|1
1638829800000|2021-12-06 22:30:00|7355.4|7345.4|7357.8|7347.8|7357.8|7347.8|7354.8|7344.8|1
1638830100000|2021-12-06 22:35:00|7358.3|7348.3|7360.3|7350.3|7366.3|7359.1|7358.3|7348.3|14
1638830400000|2021-12-06 22:40:00|7364.8|7354.8|7363.3|7353.3|7365.4|7360.9|7357.8|7349.8|10
1638830700000|2021-12-06 22:45:00|7363.8|7353.8|7365.8|7355.8|7370.3|7360.3|7363.8|7353.8|6
1638831000000|2021-12-06 22:50:00|7367.8|7357.8|7367.8|7357.8|7370.4|7365.4|7367.3|7357.3|6
1638831300000|2021-12-06 22:55:00|7365.8|7355.8|7351.8|7341.8|7365.8|7355.8|7349.8|7341.8|92
1638838800000|2021-12-07 01:00:00|7350.5|7347.7|7324.1|7321.3|7352.1|7347.7|7316.5|7309.9|1546
1638839100000|2021-12-07 01:05:00|7323.7|7320.9|7328.9|7326.1|7330.8|7327.5|7312.3|7309.5|394
1638839400000|2021-12-07 01:10:00|7329.3|7326.5|7341.8|7339|7342.4|7339|7323.3|7317.5|338
1638839700000|2021-12-07 01:15:00|7341.5|7338.7|7335.8|7331.8|7341.5|7338.7|7328.7|7325.8|98
1638840000000|2021-12-07 01:20:00|7336.8|7333|7329.8|7327|7341.3|7338.5|7324.8|7322|114
1638840300000|2021-12-07 01:25:00|7330.8|7328|7334.5|7330.5|7334.8|7332|7326.8|7322.9|101
1638840600000|2021-12-07 01:30:00|7334.8|7330.8|7324.5|7321.7|7336.9|7333.7|7318.7|7315|97
1638840900000|2021-12-07 01:35:00|7325.5|7321.5|7326.3|7323.5|7337.3|7334.5|7324.8|7321.5|98
1638841200000|2021-12-07 01:40:00|7326.6|7323.8|7343|7340.2|7344.5|7341.7|7326.6|7323.7|210
1638841500000|2021-12-07 01:45:00|7343.1|7340.3|7348.6|7344.6|7360|7357.2|7343.1|7340.3|354
1638841800000|2021-12-07 01:50:00|7348.7|7344.7|7358.8|7356|7367.3|7363.7|7348.5|7344.7|163
1638842100000|2021-12-07 01:55:00|7358.5|7355.7|7361.8|7359|7369.7|7366.7|7355.4|7351.7|356
1638842400000|2021-12-07 02:00:00|7361.5|7358.7|7357.6|7353.6|7361.5|7358.7|7348.8|7346|289
1638842700000|2021-12-07 02:05:00|7356.5|7353.7|7340.6|7337.8|7356.5|7353.7|7338|7335.2|206
1638843000000|2021-12-07 02:10:00|7340.5|7337.7|7333.5|7330.7|7342|7339.2|7331.8|7329|304
1638843300000|2021-12-07 02:15:00|7332.6|7329.8|7344.5|7341.7|7346.1|7343.3|7331|7327.3|217
1638843600000|2021-12-07 02:20:00|7345.6|7342.8|7345.5|7342.7|7346|7343.2|7338.5|7335.7|93
1638843900000|2021-12-07 02:25:00|7345.3|7342.5|7343.3|7340.5|7347.6|7344.5|7341|7338.2|52
1638844200000|2021-12-07 02:30:00|7343|7340.2|7341.5|7338.7|7346.5|7343.7|7339.3|7336.5|230
1638844500000|2021-12-07 02:35:00|7341|7338.2|7343.3|7340.5|7347.4|7344.5|7341|7338.2|85
1638844800000|2021-12-07 02:40:00|7343|7340.2|7339.6|7336.8|7347|7344.2|7339|7336.2|119
1638845100000|2021-12-07 02:45:00|7339.5|7336.7|7334.9|7332.1|7340.3|7337.5|7329.3|7326.5|143
1638845400000|2021-12-07 02:50:00|7335.2|7332.4|7335.3|7332.5|7342.3|7339.2|7328.3|7325.5|245
1638845700000|2021-12-07 02:55:00|7336|7333.2|7343.4|7340.6|7347.5|7344.5|7330.3|7327.5|177
1638846000000|2021-12-07 03:00:00|7344.2|7341.4|7325.4|7322.6|7344.2|7341.4|7324.8|7321.7|156
1638846300000|2021-12-07 03:05:00|7324.9|7322.1|7315.9|7313.1|7324.9|7322.1|7314.4|7311.6|235
1638846600000|2021-12-07 03:10:00|7315.6|7312.8|7322.4|7319.6|7325.7|7322.9|7312.7|7309.9|141
1638846900000|2021-12-07 03:15:00|7322.6|7319.8|7322.6|7319.8|7325.9|7323.1|7319.9|7317.1|48
1638847200000|2021-12-07 03:20:00|7322.4|7319.6|7332.9|7330.1|7334.5|7331.6|7320.3|7317.5|122
1638847500000|2021-12-07 03:25:00|7333.3|7330.5|7340.3|7337.5|7349.3|7346.5|7332.9|7330.1|173
1638847800000|2021-12-07 03:30:00|7341.2|7337.2|7332.9|7330.1|7342.5|7339.5|7332.9|7330.1|28
1638848100000|2021-12-07 03:35:00|7333.3|7330.5|7336.9|7334.1|7337.9|7335.1|7331.9|7329.1|22
1638848400000|2021-12-07 03:40:00|7336.4|7333.6|7338.4|7335.6|7338.9|7336.1|7334.5|7331.5|29
1638848700000|2021-12-07 03:45:00|7338.3|7335.5|7344.3|7341.5|7344.4|7341.5|7337.3|7334.4|15
1638849000000|2021-12-07 03:50:00|7345|7342.2|7346.2|7343.4|7349.2|7346.4|7341.9|7339.1|16
1638849300000|2021-12-07 03:55:00|7345.5|7342.7|7345.4|7342.6|7346.3|7343.4|7341.5|7338.5|25
1638849600000|2021-12-07 04:00:00|7344.5|7341.7|7345.4|7342.6|7347.2|7344.4|7340.7|7337.9|32
1638849900000|2021-12-07 04:05:00|7345.5|7342.7|7348.9|7346.1|7353.5|7350.6|7344.9|7342.1|53
1638850200000|2021-12-07 04:10:00|7347.9|7345.1|7354.4|7351.6|7354.9|7352.1|7347.9|7345.1|54
1638850500000|2021-12-07 04:15:00|7353.5|7350.7|7350.4|7347.6|7353.7|7350.7|7349|7346.2|21
1638850800000|2021-12-07 04:20:00|7350.9|7348.1|7353.5|7350.7|7354.7|7351.9|7350.4|7347.6|20
1638851100000|2021-12-07 04:25:00|7353.6|7349.6|7351.5|7348.7|7354.9|7352.1|7351.5|7348.7|19
1638851400000|2021-12-07 04:30:00|7351.4|7348.6|7351.5|7348.7|7353.4|7350.5|7347.5|7344.6|14
1638851700000|2021-12-07 04:35:00|7352.2|7349.4|7353.5|7350.7|7355.8|7353|7352.2|7349.4|14
1638852000000|2021-12-07 04:40:00|7352.8|7350|7357.5|7354.7|7359.6|7356.5|7352.8|7350|44
1638852300000|2021-12-07 04:45:00|7357.7|7354.9|7355.3|7352.5|7359.3|7356.5|7354.5|7351.7|52
1638852600000|2021-12-07 04:50:00|7356.1|7353.3|7352.5|7349.7|7357.5|7354.7|7351.3|7348.1|36
1638852900000|2021-12-07 04:55:00|7353.2|7350.4|7357.5|7354.7|7357.8|7355|7353|7350.2|21
1638853200000|2021-12-07 05:00:00|7357.8|7355|7349.3|7346.5|7357.8|7355|7345.5|7342.7|85
1638853500000|2021-12-07 05:05:00|7348.6|7345.8|7356.3|7353.5|7357|7354|7347.8|7345|28
1638853800000|2021-12-07 05:10:00|7356.5|7353.7|7363.8|7361|7363.8|7361|7356.5|7353.7|61
1638854100000|2021-12-07 05:15:00|7363.4|7360.6|7357.4|7354.6|7363.8|7361|7355.4|7352.6|55
1638854400000|2021-12-07 05:20:00|7358.2|7355.4|7362.8|7360|7363.4|7360.6|7357.4|7354.4|38
1638854700000|2021-12-07 05:25:00|7363.2|7360.4|7365.3|7362.5|7365.8|7363|7360.9|7358.1|65
1638855000000|2021-12-07 05:30:00|7364.9|7362.1|7379.4|7375.4|7384.8|7382|7363.4|7360.6|849
1638855300000|2021-12-07 05:35:00|7379.2|7376.4|7378.4|7375.6|7380.2|7377.4|7371.4|7368.6|84
1638855600000|2021-12-07 05:40:00|7378.3|7375.5|7374.1|7371.3|7378.9|7376.1|7367.8|7365|182
1638855900000|2021-12-07 05:45:00|7375.2|7372.4|7371.1|7368.3|7379.2|7376.3|7368.3|7365.5|81
1638856200000|2021-12-07 05:50:00|7371.9|7369.1|7386.8|7384|7386.8|7384|7369.8|7367|255
1638856500000|2021-12-07 05:55:00|7387.1|7384.3|7393.3|7390.5|7395.6|7392.8|7380.8|7378|261
1638856800000|2021-12-07 06:00:00|7392.5|7389.7|7391.4|7388.6|7394.4|7391.6|7384.4|7381.6|190
1638857100000|2021-12-07 06:05:00|7391.3|7388.5|7387.5|7383.5|7402.1|7397.5|7383.8|7381|403
1638857400000|2021-12-07 06:10:00|7387.3|7384.5|7391|7388.2|7393.7|7389.3|7381.5|7378.7|106
1638857700000|2021-12-07 06:15:00|7390.6|7387.8|7389.2|7385.2|7395.1|7392.3|7383.2|7379.2|187
1638858000000|2021-12-07 06:20:00|7389.1|7386.3|7399.2|7396.4|7403.3|7400.4|7386.2|7383.4|258
1638858300000|2021-12-07 06:25:00|7399.1|7396.3|7388.2|7385.4|7402.3|7398.9|7385.5|7382.7|235
1638858600000|2021-12-07 06:30:00|7388.5|7384.5|7380.2|7377.4|7393.3|7389.3|7378.4|7375|212
1638858900000|2021-12-07 06:35:00|7379.4|7376.6|7385.4|7382.6|7385.6|7382.6|7372.9|7370.1|356
1638859200000|2021-12-07 06:40:00|7385.1|7382.3|7381.2|7378.4|7389.6|7386.8|7376.2|7373|358
1638859500000|2021-12-07 06:45:00|7381.4|7378.6|7387.2|7384.4|7390.8|7387.8|7375.4|7372.6|307
1638859800000|2021-12-07 06:50:00|7386.9|7384.1|7375.1|7372.3|7387.3|7384.4|7374.2|7371.4|291
1638860100000|2021-12-07 06:55:00|7375.2|7372.4|7369.1|7366.3|7378.7|7375.9|7366.4|7363.2|576
1638860400000|2021-12-07 07:00:00|7368.7|7365.9|7396.2|7393.4|7399.4|7396.6|7368.1|7365.3|410
1638860700000|2021-12-07 07:05:00|7395.8|7393|7396.2|7393.4|7409.4|7406.6|7393.8|7389.5|288
1638861000000|2021-12-07 07:10:00|7395.7|7392.9|7402.9|7400.1|7408.4|7405|7395.2|7392.2|333
1638861300000|2021-12-07 07:15:00|7403.1|7400.3|7409.7|7406.9|7417.1|7414.3|7402.2|7399.4|318
1638861600000|2021-12-07 07:20:00|7410.1|7407.3|7415.5|7412.7|7421.1|7418.3|7406.3|7403.5|567
1638861900000|2021-12-07 07:25:00|7417.1|7414.3|7421.3|7418.5|7424.3|7421.5|7414.3|7411.5|391
1638862200000|2021-12-07 07:30:00|7421.7|7418.9|7410.3|7407.5|7422.8|7420|7409.3|7406.5|309
1638862500000|2021-12-07 07:35:00|7411|7408.2|7410.3|7407.5|7417|7414.2|7406.3|7403.5|193
1638862800000|2021-12-07 07:40:00|7410|7407.2|7410.5|7407.7|7412.7|7409.9|7402.3|7399.5|210
1638863100000|2021-12-07 07:45:00|7410.7|7407.9|7400.7|7397.9|7411.5|7408.7|7397.3|7394.3|416
1638863400000|2021-12-07 07:50:00|7400.3|7397.5|7415|7412.2|7417.7|7414.9|7399.7|7396.9|646
1638863700000|2021-12-07 07:55:00|7414.7|7411.9|7411.7|7408.9|7421|7418.2|7408.8|7406|333
1638864000000|2021-12-07 08:00:00|7411.5|7408.7|7421.5|7418.7|7425.5|7422.7|7402.5|7399.7|1493
1638864300000|2021-12-07 08:05:00|7421.4|7418.6|7421.4|7418.6|7436.6|7433.8|7415.7|7412.9|1447
1638864600000|2021-12-07 08:10:00|7420.6|7417.8|7421.4|7418.6|7423.4|7420.6|7411.4|7408.6|1026
1638864900000|2021-12-07 08:15:00|7422.4|7419.6|7414.7|7411.9|7423.5|7420.7|7406.2|7403.4|1368
1638865200000|2021-12-07 08:20:00|7414.4|7411.6|7404.7|7401.9|7418.4|7415.6|7401.4|7398.6|1055
1638865500000|2021-12-07 08:25:00|7403.4|7400.6|7412.1|7409.3|7420.7|7417.9|7402.4|7399.6|3893
1638865800000|2021-12-07 08:30:00|7411.7|7408.9|7424.4|7421.6|7428.6|7425.8|7409.1|7406.3|2929
1638866100000|2021-12-07 08:35:00|7424.1|7421.3|7418.1|7415.3|7427.4|7424.6|7409.1|7406.3|2752
1638866400000|2021-12-07 08:40:00|7418.6|7415.8|7418.6|7415.8|7422|7418.6|7407.7|7404.9|1591
1638866700000|2021-12-07 08:45:00|7418.9|7416.1|7439.4|7436.6|7442.9|7440.1|7416.6|7413.8|1097
1638867000000|2021-12-07 08:50:00|7439.1|7436.3|7438.9|7436.1|7445.3|7442.5|7430.9|7428.1|809
1638867300000|2021-12-07 08:55:00|7438.4|7435.6|7449.4|7446.6|7456.1|7452.8|7434.4|7431.5|1371
1638867600000|2021-12-07 09:00:00|7449.5|7446.7|7434|7431.2|7457|7454.2|7430.5|7427.7|1089
1638867900000|2021-12-07 09:05:00|7433.7|7430.9|7428.6|7425.8|7435.9|7433.1|7424.9|7422.1|1428
1638868200000|2021-12-07 09:10:00|7428.8|7426|7440.7|7437.9|7442.7|7439.9|7427.4|7424.6|470
1638868500000|2021-12-07 09:15:00|7441|7438.2|7441.1|7438.3|7449.2|7446.4|7439.7|7436.9|442
1638868800000|2021-12-07 09:20:00|7441.7|7438.9|7443.7|7440.9|7449.6|7446.8|7439.7|7436.9|841
1638869100000|2021-12-07 09:25:00|7445.5|7442.7|7463.2|7460.4|7467.6|7464.8|7443.2|7440.4|1528
1638869400000|2021-12-07 09:30:00|7463.1|7460.3|7462|7459.2|7466|7463.2|7451.9|7449.1|1010
1638869700000|2021-12-07 09:35:00|7461.5|7458.7|7442.5|7439.7|7466|7463.2|7441.3|7438.5|675
1638870000000|2021-12-07 09:40:00|7443|7440.2|7451|7448.2|7451|7448.2|7436|7433.2|1020
1638870300000|2021-12-07 09:45:00|7451.1|7448.3|7454.6|7451.8|7457|7454.2|7446.3|7443.5|750
1638870600000|2021-12-07 09:50:00|7455.4|7452.6|7458.8|7456|7462.8|7460|7451|7448.2|755
1638870900000|2021-12-07 09:55:00|7459.7|7456.9|7468|7465.2|7471.7|7468.9|7459.5|7456.7|984
1638871200000|2021-12-07 10:00:00|7467.7|7464.9|7463.9|7461.1|7483.3|7480.5|7461.4|7458.6|1913
1638871500000|2021-12-07 10:05:00|7463.4|7460.6|7482.8|7480|7483.3|7480.5|7462.3|7459.5|977
1638871800000|2021-12-07 10:10:00|7483.3|7480.5|7485.6|7482.8|7486.5|7483.7|7478.6|7475.8|752
1638872100000|2021-12-07 10:15:00|7486|7483.2|7477|7474.2|7486|7483.2|7471.5|7468.2|802
1638872400000|2021-12-07 10:20:00|7477.3|7474.5|7470.6|7467.8|7481.5|7478.7|7467.3|7464.5|573
1638872700000|2021-12-07 10:25:00|7470|7467.2|7484.5|7481.7|7487.6|7484.8|7470|7467.2|597
1638873000000|2021-12-07 10:30:00|7484.1|7481.3|7493.9|7491.1|7497.4|7494.6|7483|7480.2|905
1638873300000|2021-12-07 10:35:00|7495.3|7492.5|7497.9|7495.1|7499.1|7496.3|7486.4|7483.6|700
1638873600000|2021-12-07 10:40:00|7498.4|7495.6|7495.9|7493.1|7498.9|7496.1|7489.9|7487.1|679
1638873900000|2021-12-07 10:45:00|7495.1|7492.3|7476.9|7474.1|7497.6|7494.8|7475.2|7472.4|967
1638874200000|2021-12-07 10:50:00|7476.7|7473.9|7479.2|7476.4|7490.6|7487.8|7475.7|7472.9|693
1638874500000|2021-12-07 10:55:00|7479.6|7476.8|7488.2|7485.4|7491.2|7488.4|7477.5|7474.7|865
1638874800000|2021-12-07 11:00:00|7488.7|7485.9|7480.5|7477.7|7494.2|7491.4|7478.4|7475.6|1888
1638875100000|2021-12-07 11:05:00|7480.3|7477.5|7466.9|7464.1|7483.8|7481|7464|7460.6|2720
1638875400000|2021-12-07 11:10:00|7467|7464.2|7474.8|7472|7478.4|7475.6|7466.4|7463.6|1645
1638875700000|2021-12-07 11:15:00|7475.5|7472.7|7474.8|7472|7479.5|7476.7|7470.8|7468|1248
1638876000000|2021-12-07 11:20:00|7475.2|7472.4|7476.7|7473.9|7481.7|7478.9|7474.1|7471.3|502
1638876300000|2021-12-07 11:25:00|7476.2|7473.4|7476.7|7473.9|7479.7|7476.9|7462.9|7460.1|1015
1638876600000|2021-12-07 11:30:00|7476.2|7473.4|7482.7|7479.9|7491.7|7488.9|7474.2|7471.4|744
1638876900000|2021-12-07 11:35:00|7482|7479.2|7484.1|7481.3|7488.7|7485.9|7479.1|7476.3|333
1638877200000|2021-12-07 11:40:00|7484.4|7481.6|7493.4|7490.6|7494.8|7492|7476.1|7473.3|675
1638877500000|2021-12-07 11:45:00|7492.9|7490.1|7496.3|7493.5|7505.1|7502.3|7491.3|7488.5|647
1638877800000|2021-12-07 11:50:00|7496.4|7493.6|7496.4|7493.6|7503.8|7501|7495.4|7492.6|534
1638878100000|2021-12-07 11:55:00|7496.7|7493.9|7502.1|7499.3|7511.4|7508.6|7496.4|7493.6|1095
1638878400000|2021-12-07 12:00:00|7501.4|7498.6|7495.1|7492.3|7505.5|7502|7494.4|7491.6|943
1638878700000|2021-12-07 12:05:00|7494.9|7492.1|7493.9|7491.1|7499.4|7496.6|7482.6|7479.8|835
1638879000000|2021-12-07 12:10:00|7493.2|7490.4|7488.4|7485.6|7496.5|7493.7|7482.4|7479.6|599
1638879300000|2021-12-07 12:15:00|7489.4|7486.6|7487.9|7485.1|7492.8|7490|7484.4|7481.6|344
1638879600000|2021-12-07 12:20:00|7487.4|7484.6|7479.4|7476.6|7495.4|7492.6|7478.1|7475.3|892
1638879900000|2021-12-07 12:25:00|7479|7476.2|7496.1|7493.3|7496.5|7493.7|7478.8|7476|684
1638880200000|2021-12-07 12:30:00|7495.6|7492.8|7486.1|7483.3|7505.1|7502.3|7485.8|7483|909
1638880500000|2021-12-07 12:35:00|7486.5|7483.7|7482.8|7480|7491.5|7488.7|7479.1|7476.3|621
1638880800000|2021-12-07 12:40:00|7481.7|7478.9|7487.6|7484.8|7490.1|7487.3|7478.2|7475.4|546
1638881100000|2021-12-07 12:45:00|7488|7485.2|7476.7|7473.9|7488|7485.2|7462.9|7454.3|1524
1638881400000|2021-12-07 12:50:00|7477.1|7474.3|7495.2|7492.4|7498.8|7496|7475.4|7472.6|1627
1638881700000|2021-12-07 12:55:00|7494.8|7492|7491.8|7489|7496.8|7494|7482.3|7479.5|947
1638882000000|2021-12-07 13:00:00|7491.1|7488.3|7441.7|7438.9|7491.1|7488.3|7433.9|7428.3|3092
1638882300000|2021-12-07 13:05:00|7442.4|7439.6|7467.4|7464.6|7472.9|7470.1|7441.7|7438.9|2502
1638882600000|2021-12-07 13:10:00|7467.1|7464.3|7481.8|7479|7485.8|7483|7464.6|7461.8|700
1638882900000|2021-12-07 13:15:00|7480.7|7477.9|7470.8|7468|7482.1|7479.3|7468.3|7465.5|718
1638883200000|2021-12-07 13:20:00|7471.1|7468.3|7469.8|7467|7476.8|7474|7461.9|7459.1|803
1638883500000|2021-12-07 13:25:00|7468.6|7465.8|7451.1|7448.3|7474.9|7472.1|7447.8|7445|1247
1638883800000|2021-12-07 13:30:00|7451.3|7448.5|7460.1|7457.3|7469.8|7467|7449.8|7447|584
1638884100000|2021-12-07 13:35:00|7459.3|7456.5|7463.9|7461.1|7469.6|7466.8|7455.9|7453.1|492
1638884400000|2021-12-07 13:40:00|7464.6|7461.8|7448.7|7445.9|7469.1|7466.3|7446|7441.6|902
1638884700000|2021-12-07 13:45:00|7449|7446.2|7472.8|7470|7473.8|7471|7448.5|7445.7|634
1638885000000|2021-12-07 13:50:00|7472.4|7469.6|7477.4|7474.6|7483.5|7480.7|7468.3|7465.5|880
1638885300000|2021-12-07 13:55:00|7477.3|7474.5|7471.2|7468.4|7484.6|7481.8|7466.9|7464.1|1005
1638885600000|2021-12-07 14:00:00|7471|7468.2|7446.8|7444|7476|7473.2|7442.5|7439.1|2480
1638885900000|2021-12-07 14:05:00|7447.7|7444.9|7433.7|7430.9|7450|7447.2|7420.3|7417.5|2309
1638886200000|2021-12-07 14:10:00|7432.3|7429.5|7455.7|7452.9|7460.7|7457.9|7430.8|7428|1748
1638886500000|2021-12-07 14:15:00|7455|7452.2|7460.4|7457.6|7472.1|7469.3|7451.7|7448.9|1109
1638886800000|2021-12-07 14:20:00|7460.1|7457.3|7447|7444.2|7461.7|7458.9|7441.4|7438.6|1090
1638887100000|2021-12-07 14:25:00|7446.7|7443.9|7447.6|7444.8|7462|7459.2|7444.5|7441.6|1151
1638887400000|2021-12-07 14:30:00|7447.3|7444.5|7488.3|7485.5|7488.3|7485.5|7444.9|7442.1|2061
1638887700000|2021-12-07 14:35:00|7487.9|7485.1|7465.9|7463.1|7488.3|7485.5|7463.9|7461.1|1590
1638888000000|2021-12-07 14:40:00|7465.8|7463|7477.1|7474.3|7481.8|7479|7462.3|7459.5|1592
1638888300000|2021-12-07 14:45:00|7477.6|7474.8|7476|7473.2|7478.6|7475.8|7457.3|7454.5|1076
1638888600000|2021-12-07 14:50:00|7475.3|7472.5|7478.6|7475.8|7486|7483.2|7462.8|7460|1033
1638888900000|2021-12-07 14:55:00|7478.8|7476|7530.3|7527.5|7531|7528.2|7477|7474.2|3660
1638889200000|2021-12-07 15:00:00|7529.6|7526.8|7514.2|7511.4|7539.1|7536.2|7507.2|7504.4|2749
1638889500000|2021-12-07 15:05:00|7514.5|7511.7|7515|7512.2|7520.5|7517.7|7507|7504.2|1830
1638889800000|2021-12-07 15:10:00|7515.3|7512.5|7512.2|7509.4|7532.7|7529.9|7511.5|7508.7|2549
1638890100000|2021-12-07 15:15:00|7512|7509.2|7498|7495.2|7521|7518.2|7494.1|7491.3|1638
1638890400000|2021-12-07 15:20:00|7498.3|7495.5|7500.9|7498.1|7509.7|7506.9|7496|7493.2|1106
1638890700000|2021-12-07 15:25:00|7501.3|7498.5|7509.8|7507|7519.3|7516.5|7500.8|7498|811
1638891000000|2021-12-07 15:30:00|7509.9|7507.1|7536.3|7533.5|7537.9|7535.1|7509.9|7507.1|1152
1638891300000|2021-12-07 15:35:00|7536.4|7533.6|7515.6|7512.8|7537.9|7535.1|7507.9|7505.1|1454
1638891600000|2021-12-07 15:40:00|7515.9|7513.1|7555.9|7553.1|7560.3|7557.5|7514.6|7511.8|3428
1638891900000|2021-12-07 15:45:00|7555.6|7552.8|7603.6|7600.8|7609.9|7606|7551.3|7548.5|4331
1638892200000|2021-12-07 15:50:00|7603.3|7600.5|7579.6|7576.8|7605.8|7603|7569.2|7566.4|2893
1638892500000|2021-12-07 15:55:00|7580.3|7577.5|7579.9|7577.1|7588.6|7585.8|7562.9|7560.1|2394
1638892800000|2021-12-07 16:00:00|7580.3|7577.5|7598.6|7595.8|7615.3|7612.5|7577.9|7575|3422
1638893100000|2021-12-07 16:05:00|7599|7596.2|7583.9|7581.1|7603|7600.2|7576.9|7574.1|2629
1638893400000|2021-12-07 16:10:00|7583.2|7580.4|7587.3|7584.5|7593.3|7590.5|7575.9|7573.1|2035
1638893700000|2021-12-07 16:15:00|7587.6|7584.8|7597|7594.2|7600.3|7597.5|7579.5|7576.7|3050
1638894000000|2021-12-07 16:20:00|7596.6|7593.8|7586.4|7583.6|7598.6|7595.8|7580.9|7578.1|2942
1638894300000|2021-12-07 16:25:00|7586.5|7583.7|7569.9|7567.1|7588.9|7586.1|7562.2|7559.4|6264
1638894600000|2021-12-07 16:30:00|7570.6|7567.8|7591.1|7588.3|7601.6|7598.8|7569|7563.1|4415
1638894900000|2021-12-07 16:35:00|7591.2|7588.4|7577.2|7574.4|7597.9|7595.1|7575.2|7572.4|2080
1638895200000|2021-12-07 16:40:00|7575.4|7572.6|7575.5|7572.7|7580|7577.2|7561.9|7559.1|3249
1638895500000|2021-12-07 16:45:00|7575.8|7573|7560.5|7557.7|7583.1|7580.3|7551.9|7541.9|3612
1638895800000|2021-12-07 16:50:00|7560.9|7558.1|7590.2|7587.4|7594.9|7592.1|7560.8|7558|2804
1638896100000|2021-12-07 16:55:00|7590.5|7587.7|7593.5|7590.7|7601.7|7598.9|7580.5|7577.6|2196
1638896400000|2021-12-07 17:00:00|7593.4|7590.6|7591.5|7588.7|7599.1|7596.3|7586.9|7584.1|1017
1638896700000|2021-12-07 17:05:00|7591.9|7589.1|7590.1|7587.3|7596.9|7594.1|7587.5|7584.5|991
1638897000000|2021-12-07 17:10:00|7590.6|7587.8|7598.5|7595.7|7601|7598.2|7589.3|7586.5|1488
1638897300000|2021-12-07 17:15:00|7598.1|7595.3|7585.1|7582.3|7600|7597.2|7581.1|7578.3|2741
1638897600000|2021-12-07 17:20:00|7585.5|7582.7|7588.1|7585.3|7592.3|7589.5|7570.4|7567.6|1994
1638897900000|2021-12-07 17:25:00|7587.4|7584.6|7583.8|7581|7590.1|7587.3|7577.4|7574.6|1252
1638898200000|2021-12-07 17:30:00|7584.5|7581.7|7576.4|7573.6|7590.1|7587.3|7576.4|7573.6|1014
1638898500000|2021-12-07 17:35:00|7576.1|7573.3|7581.5|7578.7|7589.4|7586.6|7569.4|7566.6|1483
1638898800000|2021-12-07 17:40:00|7580.5|7577.7|7581.7|7578.9|7588|7585.2|7578.3|7575.5|1813
1638899100000|2021-12-07 17:45:00|7581|7578.2|7563.4|7560.6|7582.7|7579.9|7558.7|7555.9|2603
1638899400000|2021-12-07 17:50:00|7563.5|7560.7|7580.4|7577.6|7582.4|7579.6|7560|7557.2|1617
1638899700000|2021-12-07 17:55:00|7581.4|7578.6|7583.1|7580.3|7589.5|7586.7|7577|7574.2|2130
1638900000000|2021-12-07 18:00:00|7582.7|7579.9|7592.1|7589.3|7600.9|7598.1|7582.1|7579.3|2257
1638900300000|2021-12-07 18:05:00|7591.9|7589.1|7572.1|7569.3|7594.9|7592.1|7563.7|7560.8|1781
1638900600000|2021-12-07 18:10:00|7572.4|7569.6|7553.1|7550.3|7574.1|7571.3|7548.7|7545.9|2077
1638900900000|2021-12-07 18:15:00|7554.1|7551.3|7553.4|7550.6|7569.4|7566.6|7545.9|7543.1|1500
1638901200000|2021-12-07 18:20:00|7553.7|7550.9|7543.7|7540.9|7555.4|7552.6|7535.2|7532.4|1450
1638901500000|2021-12-07 18:25:00|7544|7541.2|7558.3|7555.5|7564.4|7561.6|7539.7|7536.9|1307
1638901800000|2021-12-07 18:30:00|7558.6|7555.8|7565|7562.2|7570.4|7567.6|7557.6|7554.8|1159
1638902100000|2021-12-07 18:35:00|7564.6|7561.8|7545.6|7542.8|7564.6|7561.8|7539.6|7536.8|1431
1638902400000|2021-12-07 18:40:00|7545.3|7542.5|7554.6|7551.8|7561.8|7559|7544.3|7541.5|2049
1638902700000|2021-12-07 18:45:00|7554|7551.2|7561.6|7558.8|7565.5|7562.7|7546.3|7543.5|1335
1638903000000|2021-12-07 18:50:00|7561.3|7558.5|7564|7561.2|7571.6|7568.8|7558.6|7555.8|748
1638903300000|2021-12-07 18:55:00|7563.6|7560.8|7565.6|7562.8|7570.9|7568.1|7561.3|7558.5|1667
1638903600000|2021-12-07 19:00:00|7566|7563.2|7547.1|7544.3|7569.8|7567|7547.1|7544.3|2340
1638903900000|2021-12-07 19:05:00|7546.2|7543.4|7540.9|7538.1|7546.9|7544.1|7530.9|7528.1|2634
1638904200000|2021-12-07 19:10:00|7541.6|7538.8|7544.9|7542.1|7545.9|7543.1|7526.9|7524.1|1237
1638904500000|2021-12-07 19:15:00|7544.5|7541.7|7546.5|7543.7|7558.2|7555.4|7542.2|7539.4|2492
1638904800000|2021-12-07 19:20:00|7546.2|7543.4|7536.5|7533.7|7551.2|7548.4|7533.3|7530.5|3996
1638905100000|2021-12-07 19:25:00|7536.6|7533.8|7526.8|7524|7555.8|7553|7525.9|7523.1|16095
1638905400000|2021-12-07 19:30:00|7527.1|7524.3|7537.1|7534.3|7545.1|7542.3|7525.2|7522.4|2410
1638905700000|2021-12-07 19:35:00|7537.5|7534.7|7538.8|7536|7541.5|7538.7|7528.5|7525.7|1209
1638906000000|2021-12-07 19:40:00|7538.5|7535.7|7534.5|7531.7|7539.6|7536.8|7530.5|7527.7|814
1638906300000|2021-12-07 19:45:00|7534.8|7532|7528.5|7525.7|7535.5|7532.7|7526.5|7523.7|984
1638906600000|2021-12-07 19:50:00|7527.1|7524.3|7524.3|7521.5|7528.8|7526|7523|7520.2|373
1638906900000|2021-12-07 19:55:00|7524.5|7521.7|7529.8|7527|7532.3|7529.5|7524.5|7521.7|375
1638907200000|2021-12-07 20:00:00|7530.2|7527.4|7530.8|7528|7535.5|7532.7|7529.4|7526.6|296
1638907500000|2021-12-07 20:05:00|7530.9|7528.1|7524.4|7521.6|7534.4|7531.6|7524.1|7521.3|775
1638907800000|2021-12-07 20:10:00|7523.8|7521|7530.4|7527.6|7532.4|7529.6|7516.4|7513.6|526
1638908100000|2021-12-07 20:15:00|7530.3|7527.5|7527.9|7525.1|7534.4|7531.6|7527.4|7524.6|111
1638908400000|2021-12-07 20:20:00|7527.6|7524.8|7519.4|7516.6|7527.6|7524.8|7515.1|7512.3|262
1638908700000|2021-12-07 20:25:00|7517.8|7515|7508.4|7505.6|7519.3|7516.5|7505.1|7502.3|1137
1638909000000|2021-12-07 20:30:00|7508.1|7505.3|7509.8|7507|7512.4|7508.6|7504.3|7501.5|533
1638909300000|2021-12-07 20:35:00|7509.4|7506.6|7493.4|7490.6|7509.4|7506.6|7491.4|7488.6|775
1638909600000|2021-12-07 20:40:00|7492.7|7489.9|7498.3|7495.5|7499.4|7496.6|7491.4|7488.6|859
1638909900000|2021-12-07 20:45:00|7498.4|7495.6|7485.6|7482.8|7498.8|7496|7483.9|7481.1|1089
1638910200000|2021-12-07 20:50:00|7485.1|7482.3|7481.1|7478.3|7485.1|7482.3|7471.1|7468.3|529
1638910500000|2021-12-07 20:55:00|7481.4|7478.6|7475.8|7473|7492.8|7490|7473.4|7470.6|438
1638910800000|2021-12-07 21:00:00|7476.1|7473.3|7498.9|7496.1|7499.7|7496.9|7475.1|7472.3|401
1638911100000|2021-12-07 21:05:00|7499.3|7496.5|7497.7|7494.9|7503.7|7500.9|7496.4|7493.6|504
1638911400000|2021-12-07 21:10:00|7497.4|7494.6|7500.9|7498.1|7507|7504.2|7496.2|7493.4|167
1638911700000|2021-12-07 21:15:00|7500.4|7497.6|7507.9|7505.1|7509|7506.2|7500.4|7497.6|142
1638912000000|2021-12-07 21:20:00|7507.5|7504.7|7520.4|7517.6|7521.2|7518.4|7506.7|7503.9|451
1638912300000|2021-12-07 21:25:00|7520.1|7517.3|7513.6|7503.6|7520.1|7517.3|7511.8|7503.6|289
1638912600000|2021-12-07 21:30:00|7514|7504|7506.1|7496.1|7518.3|7508.3|7502.8|7494.3|649
1638912900000|2021-12-07 21:35:00|7506.6|7496.6|7506.7|7503.9|7507|7504.2|7499.9|7496.6|362
1638913200000|2021-12-07 21:40:00|7506.9|7504.1|7498|7495.2|7507|7504.2|7496.5|7493.7|113
1638913500000|2021-12-07 21:45:00|7497.2|7494.4|7505.5|7502.7|7508|7504.9|7496.4|7493.6|324
1638913800000|2021-12-07 21:50:00|7505.9|7503.1|7509|7505|7509|7506.2|7499.9|7497.1|218
1638914100000|2021-12-07 21:55:00|7509.1|7505.1|7509.1|7499.1|7514.3|7507|7506.9|7499.1|176
1638914400000|2021-12-07 22:00:00|7507.1|7497.1|7517.6|7507.6|7517.6|7507.6|7506.2|7497.1|9
1638914700000|2021-12-07 22:05:00|7511.2|7508.4|7513.1|7503.1|7517.6|7508.4|7510.6|7500.6|11
1638915300000|2021-12-07 22:15:00|7512.7|7502.7|7512.6|7502.6|7512.7|7502.7|7511.7|7501.7|1
1638915600000|2021-12-07 22:20:00|||||||||1
1638915900000|2021-12-07 22:25:00|7512.5|7509.7|7518.8|7508.8|7520.3|7510.3|7512.5|7507.3|11
1638916200000|2021-12-07 22:30:00|7518.4|7508.4|7517.4|7507.4|7518.4|7508.4|7515.9|7505.9|6
1638916500000|2021-12-07 22:35:00|7518.9|7508.9|7531|7528.2|7536.6|7531.2|7518.9|7508.9|71
1638916800000|2021-12-07 22:40:00|7531.1|7527.1|7529.6|7519.6|7534.6|7528.1|7528.1|7518.1|11
1638917100000|2021-12-07 22:45:00|7530.1|7520.1|7530.6|7520.6|7532.6|7522.6|7525.2|7515.2|5
1638917400000|2021-12-07 22:50:00|7528.1|7524.1|7527.1|7523.1|7531.1|7524.2|7525.1|7519|56
1638917700000|2021-12-07 22:55:00|7526.1|7523.3|7523.1|7519.1|7526.1|7523.3|7523|7519.1|21
1638925200000|2021-12-08 01:00:00|7537.4|7534.6|7532|7528|7543.8|7537.9|7523.6|7520.8|602
1638925500000|2021-12-08 01:05:00|7531.8|7527.8|7546.8|7542.8|7549.3|7544.2|7524.7|7521.9|283
1638925800000|2021-12-08 01:10:00|7545.7|7542.9|7539.2|7536.4|7553|7550.2|7532.7|7529.9|752
1638926100000|2021-12-08 01:15:00|7538.8|7536|7521.8|7519|7538.8|7536|7520.8|7518|231
1638926400000|2021-12-08 01:20:00|7509.9|7507.1|7508.3|7505.5|7525.5|7522.7|7504|7501.2|1352
1638926700000|2021-12-08 01:25:00|7507.8|7505|7504|7501.2|7515.6|7512|7501|7498.2|164
1638927000000|2021-12-08 01:30:00|7504.8|7502|7507.9|7503.9|7511.8|7509|7494|7490.8|307
1638927300000|2021-12-08 01:35:00|7507.7|7504.9|7495.1|7492.3|7516|7513.2|7493.6|7490.8|86
1638927600000|2021-12-08 01:40:00|7495.5|7492.7|7489.5|7486.7|7501.5|7498.7|7486.8|7484|201
1638927900000|2021-12-08 01:45:00|7489|7486.2|7490.1|7487.3|7499.2|7496.2|7486.5|7483.7|225
1638928200000|2021-12-08 01:50:00|7490|7487.2|7499.1|7496.3|7500.5|7497.7|7490|7487.2|118
1638928500000|2021-12-08 01:55:00|7499|7496.2|7487.1|7484.3|7499.8|7497|7486.1|7483.3|125
1638928800000|2021-12-08 02:00:00|7487|7484.2|7502.2|7498.2|7503.8|7501|7486.1|7483.2|102
1638929100000|2021-12-08 02:05:00|7502|7499.2|7513.1|7510.3|7515|7512.2|7499.1|7496.3|140
1638929400000|2021-12-08 02:10:00|7513.8|7511|7517.1|7514.3|7521.9|7519.1|7509.8|7506.9|280
1638929700000|2021-12-08 02:15:00|7517.4|7514.6|7524.9|7522.1|7530.9|7528.1|7515.4|7512.6|139
1638930000000|2021-12-08 02:20:00|7525.1|7522.3|7514.1|7511.3|7525.1|7522.3|7512.1|7509.3|162
1638930300000|2021-12-08 02:25:00|7513.9|7511.1|7511.4|7508.6|7516.2|7513.1|7510.1|7507.3|116
1638930600000|2021-12-08 02:30:00|7511.1|7508.3|7528.9|7526.1|7531.9|7529.1|7509.9|7506.9|311
1638930900000|2021-12-08 02:35:00|7529.4|7526.6|7534.4|7531.6|7537.2|7533.8|7526.9|7524.1|128
1638931200000|2021-12-08 02:40:00|7534.1|7531.3|7526.1|7523.3|7535.2|7532.1|7518.9|7515.2|128
1638931500000|2021-12-08 02:45:00|7525.9|7523.1|7522.9|7518.9|7535|7532|7521.4|7518.6|108
1638931800000|2021-12-08 02:50:00|7523.3|7520.1|7517.9|7515.1|7533|7529.1|7515.8|7511.8|204
1638932100000|2021-12-08 02:55:00|7518.2|7514.2|7512.5|7509.7|7521.8|7519|7504.1|7501.3|211
1638932400000|2021-12-08 03:00:00|7512.8|7510|7510.9|7508.1|7518.8|7516|7508.8|7505.2|134
1638932700000|2021-12-08 03:05:00|7509.8|7507|7516.1|7513.3|7518.1|7515.3|7503.9|7500.5|79
1638933000000|2021-12-08 03:10:00|7516.4|7513.6|7502.4|7499.6|7517.1|7514.3|7501.4|7498.6|127
1638933300000|2021-12-08 03:15:00|7502.7|7499.9|7510.2|7507.4|7512.9|7510.1|7498.7|7495|154
1638933600000|2021-12-08 03:20:00|7511.9|7509.1|7511.5|7507.5|7517.7|7514.9|7506.7|7503.9|53
1638933900000|2021-12-08 03:25:00|7511.7|7507.7|7512.9|7510.1|7513.4|7510.6|7504|7500.8|54
1638934200000|2021-12-08 03:30:00|7513|7510.2|7513.9|7511.1|7517.6|7514.8|7511.5|7508.7|43
1638934500000|2021-12-08 03:35:00|7514|7511.2|7507.7|7504.9|7515.8|7512.9|7506.9|7503.8|79
1638934800000|2021-12-08 03:40:00|7505.7|7502.9|7503.7|7500.9|7511.2|7507.1|7502.1|7499|72
1638935100000|2021-12-08 03:45:00|7504.6|7501.8|7504.7|7501.9|7507.6|7504.8|7503.7|7500.9|5
1638935400000|2021-12-08 03:50:00|7506.9|7504.1|7507.1|7504.3|7509.6|7506.8|7506.9|7504.1|4
1638935700000|2021-12-08 03:55:00|7506.7|7503.9|7503.6|7500.8|7507.1|7504.3|7502.2|7499.4|19
1638936000000|2021-12-08 04:00:00|7503.7|7500.9|7506.7|7503.9|7513.6|7510.8|7503.7|7500.9|74
1638936300000|2021-12-08 04:05:00|7505.5|7502.7|7513.7|7510.9|7516.8|7513.9|7504.7|7501.9|58
1638936600000|2021-12-08 04:10:00|7513.5|7510.7|7517.5|7514.7|7521.8|7518.1|7512.7|7509.9|67
1638936900000|2021-12-08 04:15:00|7517|7514.2|7516.5|7513.7|7520|7517.2|7515|7512.2|61
1638937200000|2021-12-08 04:20:00|7516|7513.2|7516.7|7513.9|7517.2|7514.4|7516|7513.2|25
1638937500000|2021-12-08 04:25:00|7517|7514.2|7518.4|7515.6|7520.5|7517.7|7516|7513.2|125
1638937800000|2021-12-08 04:30:00|7519|7516.2|7526.4|7523.6|7530|7527.2|7519|7516.2|309
1638938100000|2021-12-08 04:35:00|7525.7|7522.9|7522.7|7519.9|7525.9|7523.1|7521.7|7518.9|10
1638938400000|2021-12-08 04:40:00|7523|7520.2|7524.4|7521.6|7527|7524.2|7521.7|7518.9|53
1638938700000|2021-12-08 04:45:00|7523.5|7520.7|7524.5|7521.7|7525.7|7522.9|7523|7520.2|19
1638939000000|2021-12-08 04:50:00|7524.4|7521.6|7512.7|7509.9|7524.4|7521.6|7512.7|7509.8|65
1638939300000|2021-12-08 04:55:00|7512.9|7510.1|7518.4|7515.6|7519.4|7516.6|7510.2|7507.4|96
1638939600000|2021-12-08 05:00:00|7518|7515.2|7518.5|7515.7|7524.1|7521.2|7517.5|7513.8|89
1638939900000|2021-12-08 05:05:00|7517.8|7515|7514.5|7511.7|7517.8|7515|7513.7|7510.8|33
1638940200000|2021-12-08 05:10:00|7513.5|7510.7|7511.6|7508.8|7514.1|7511.2|7511|7508.2|19
1638940500000|2021-12-08 05:15:00|7512.3|7509.5|7515|7512.2|7515|7512.2|7512.3|7508.7|42
1638940800000|2021-12-08 05:20:00|7515.3|7512.5|7514.3|7511.5|7515.3|7512.5|7514|7511.2|6
1638941100000|2021-12-08 05:25:00|7514.5|7511.7|7519.3|7516.5|7520.4|7517.5|7514.5|7511.7|22
1638941400000|2021-12-08 05:30:00|7518.6|7515.8|7507.5|7504.7|7519.5|7516.7|7501.3|7498.5|256
1638941700000|2021-12-08 05:35:00|7506.8|7504|7522.5|7519.7|7523.4|7520|7506.3|7503.4|189
1638942000000|2021-12-08 05:40:00|7522.6|7519.8|7513.5|7510.7|7523.3|7520.5|7508|7505.2|130
1638942300000|2021-12-08 05:45:00|7513.3|7510.5|7510.5|7507.7|7515|7512.2|7507.5|7504.4|76
1638942600000|2021-12-08 05:50:00|7509.8|7507|7519.3|7516.5|7523.7|7520.9|7507.5|7504.6|86
1638942900000|2021-12-08 05:55:00|7519|7516.2|7526.3|7523.5|7527.5|7524.7|7519|7516.2|64
1638943200000|2021-12-08 06:00:00|7526|7523.2|7521.3|7518.5|7530.1|7527.3|7520|7516.7|103
1638943500000|2021-12-08 06:05:00|7521|7518.2|7526.4|7522.4|7526.4|7522.7|7516|7513.2|88
1638943800000|2021-12-08 06:10:00|7525.5|7522.7|7522.1|7519.3|7534.4|7531.6|7518.3|7515.4|241
1638944100000|2021-12-08 06:15:00|7522.3|7519.5|7522.4|7519.6|7525.9|7523.1|7516.3|7512.7|132
1638944400000|2021-12-08 06:20:00|7522.9|7520.1|7511.3|7508.5|7528.5|7524.8|7511.3|7508.5|205
1638944700000|2021-12-08 06:25:00|7511.2|7508.4|7513.4|7510.6|7518|7513.5|7511.2|7508|78
1638945000000|2021-12-08 06:30:00|7513.6|7510.8|7505.4|7502.6|7515.9|7513.1|7504.6|7501.5|111
1638945300000|2021-12-08 06:35:00|7504.7|7500.7|7505.6|7502.8|7509.3|7506.5|7497.9|7491.5|505
1638945600000|2021-12-08 06:40:00|7504.9|7502.1|7506.7|7502.7|7510.4|7507.6|7502.6|7498.8|306
1638945900000|2021-12-08 06:45:00|7505.7|7502.9|7503.7|7500.9|7507.5|7504.6|7501.4|7498.6|106
1638946200000|2021-12-08 06:50:00|7503.2|7500.4|7506.6|7503.8|7510.2|7507.4|7501.7|7498.8|304
1638946500000|2021-12-08 06:55:00|7507.6|7504.8|7498.7|7495.9|7510.2|7507.4|7498.6|7495|42
1638946800000|2021-12-08 07:00:00|7498|7495.2|7490.2|7487.4|7505.6|7502.8|7488.2|7485.4|208
1638947100000|2021-12-08 07:05:00|7489.7|7486.9|7488.9|7486.1|7494.6|7491.8|7486.7|7483.9|492
1638947400000|2021-12-08 07:10:00|7489.6|7486.8|7495.1|7492.3|7495.1|7492.3|7482.9|7480.1|271
1638947700000|2021-12-08 07:15:00|7495.7|7492.9|7486.5|7483.7|7502.2|7499.4|7485.7|7482.9|412
1638948000000|2021-12-08 07:20:00|7486.9|7484.1|7473.7|7470.9|7487.8|7484.7|7468.2|7465.4|592
1638948300000|2021-12-08 07:25:00|7473.5|7470.7|7480.2|7477.4|7480.2|7477.4|7464.4|7461.6|236
1638948600000|2021-12-08 07:30:00|7479.9|7477.1|7472|7469.2|7480.2|7477.4|7469.2|7466.4|417
1638948900000|2021-12-08 07:35:00|7473.8|7471|7481.2|7478.4|7486.4|7483.6|7473.8|7471|729
1638949200000|2021-12-08 07:40:00|7480.9|7478.1|7481.9|7479.1|7484.2|7481.4|7477|7474.2|302
1638949500000|2021-12-08 07:45:00|7482.6|7479.8|7495.9|7493.1|7498.2|7495.4|7481.4|7478.6|562
1638949800000|2021-12-08 07:50:00|7494.8|7492|7504.9|7502.1|7504.9|7502.1|7489.4|7486.6|998
1638950100000|2021-12-08 07:55:00|7504.5|7501.7|7494.5|7491.7|7506|7503.2|7489.9|7487.1|539
1638950400000|2021-12-08 08:00:00|7494.2|7491.4|7486.2|7483.4|7496.9|7494.1|7481.5|7478.7|1189
1638950700000|2021-12-08 08:05:00|7486.9|7484.1|7485.9|7483.1|7497.2|7494.4|7484.2|7481.4|585
1638951000000|2021-12-08 08:10:00|7483.8|7481|7479.3|7476.5|7489.9|7487.1|7475|7472.2|1064
1638951300000|2021-12-08 08:15:00|7478.8|7476|7479.8|7477|7485.3|7482.5|7473.5|7470.3|656
1638951600000|2021-12-08 08:20:00|7479.5|7476.7|7491.8|7489|7493.8|7491|7477.8|7475|874
1638951900000|2021-12-08 08:25:00|7491.5|7488.7|7501.2|7498.4|7503.3|7500.5|7489.8|7487|5015
1638952200000|2021-12-08 08:30:00|7501.7|7498.9|7522.7|7519.9|7523.3|7520.5|7496.7|7493.9|3658
1638952500000|2021-12-08 08:35:00|7522|7519.2|7503.2|7500.4|7523.5|7520.7|7502.7|7499.9|1049
1638952800000|2021-12-08 08:40:00|7503.5|7500.7|7514.7|7511.9|7521.8|7519|7500|7497.2|856
1638953100000|2021-12-08 08:45:00|7514.8|7512|7518.2|7515.4|7519.5|7516.7|7506.5|7503.7|822
1638953400000|2021-12-08 08:50:00|7517.8|7515|7510.2|7507.4|7518.8|7516|7504|7501.2|448
1638953700000|2021-12-08 08:55:00|7510.8|7508|7511.7|7508.9|7519.8|7517|7506.5|7503.7|372
1638954000000|2021-12-08 09:00:00|7513.7|7510.9|7505.3|7502.5|7517.7|7514.9|7501|7498.2|759
1638954300000|2021-12-08 09:05:00|7505.7|7502.9|7492.6|7489.8|7505.8|7503|7488.8|7486|897
1638954600000|2021-12-08 09:10:00|7493.7|7490.9|7502.8|7500|7505.1|7502.3|7488.3|7484.2|522
1638954900000|2021-12-08 09:15:00|7503.5|7500.7|7511.8|7509|7516.8|7514|7503|7500.2|663
1638955200000|2021-12-08 09:20:00|7511.1|7508.3|7512.8|7510|7516.8|7514|7508.1|7505.3|391
1638955500000|2021-12-08 09:25:00|7513.5|7510.7|7504.8|7502|7513.8|7511|7503.9|7501.1|216
1638955800000|2021-12-08 09:30:00|7504.7|7500.7|7494.8|7492|7504.7|7500.7|7488.8|7486|892
1638956100000|2021-12-08 09:35:00|7494.4|7491.6|7507.1|7504.3|7509.8|7507|7492.8|7490|458
1638956400000|2021-12-08 09:40:00|7506.8|7504|7542.8|7540|7544.8|7542|7506.8|7504|1559
1638956700000|2021-12-08 09:45:00|7542.3|7539.5|7558.4|7555.6|7563.6|7560.8|7540.8|7538|1632
1638957000000|2021-12-08 09:50:00|7558.8|7556|7552.8|7550|7568.4|7565.6|7550.8|7548|971
1638957300000|2021-12-08 09:55:00|7553.1|7550.3|7569.1|7566.3|7570.8|7568|7553.1|7550.3|813
1638957600000|2021-12-08 10:00:00|7568.4|7565.6|7586.4|7583.6|7586.8|7584|7557.8|7555|1109
1638957900000|2021-12-08 10:05:00|7586.3|7583.5|7579.9|7577.1|7591.8|7589|7577.4|7574|1324
1638958200000|2021-12-08 10:10:00|7579.8|7577|7580.4|7577.6|7589.8|7587|7572.8|7570|1751
1638958500000|2021-12-08 10:15:00|7580.1|7577.3|7569.4|7566.6|7585.3|7582.1|7568.1|7565.3|1084
1638958800000|2021-12-08 10:20:00|7569.1|7566.3|7568.1|7565.3|7577.7|7574.9|7564.1|7561.3|790
1638959100000|2021-12-08 10:25:00|7567.6|7564.8|7574.1|7571.3|7577.4|7574.6|7559.9|7557.1|518
1638959400000|2021-12-08 10:30:00|7574.4|7571.6|7550|7547.2|7575.1|7572.3|7548|7545.2|1381
1638959700000|2021-12-08 10:35:00|7549.7|7546.9|7542.2|7539.4|7557|7554.2|7530.4|7527.6|9095
1638960000000|2021-12-08 10:40:00|7542.3|7539.5|7501.6|7498.8|7542.8|7540|7495.8|7493|4928
1638960300000|2021-12-08 10:45:00|7501.3|7498.5|7498.6|7495.8|7505.6|7502.8|7493|7490.2|2542
1638960600000|2021-12-08 10:50:00|7498.1|7495.3|7498.6|7495.8|7502.3|7499.5|7493|7490.2|921
1638960900000|2021-12-08 10:55:00|7499|7496.2|7471.3|7468.5|7499.3|7496.5|7470.9|7468.1|3376
1638961200000|2021-12-08 11:00:00|7471.1|7468.3|7449.5|7446.7|7471.1|7468.3|7429.7|7426.9|4996
1638961500000|2021-12-08 11:05:00|7449.2|7446.4|7450.6|7447.8|7465.3|7462.5|7446.7|7443.9|2127
1638961800000|2021-12-08 11:10:00|7450.4|7447.6|7462.9|7460.1|7468.3|7465.5|7448.1|7445.3|1437
1638962100000|2021-12-08 11:15:00|7461.6|7458.8|7454.9|7452.1|7467.6|7464.8|7448.1|7445.3|786
1638962400000|2021-12-08 11:20:00|7455.2|7452.4|7458.4|7455.6|7469.2|7465.4|7454.2|7451.4|339
1638962700000|2021-12-08 11:25:00|7457.9|7455.1|7450.7|7447.9|7461.9|7459.1|7447.4|7444.6|377
1638963000000|2021-12-08 11:30:00|7451.1|7448.3|7457.9|7455.1|7468.7|7465.9|7449.2|7446.4|554
1638963300000|2021-12-08 11:35:00|7458.6|7455.8|7461.9|7459.1|7463.9|7461.1|7454.1|7451.3|379
1638963600000|2021-12-08 11:40:00|7460.7|7457.9|7469.6|7466.8|7472.9|7470.1|7451.4|7448.6|864
1638963900000|2021-12-08 11:45:00|7470.4|7467.6|7565.6|7562.8|7584.9|7582.1|7459.2|7456.4|6119
1638964200000|2021-12-08 11:50:00|7565.4|7562.6|7594.4|7591.6|7597.6|7594.8|7554.9|7552.1|3456
1638964500000|2021-12-08 11:55:00|7596.1|7593.3|7621.6|7618.8|7627.8|7625|7590.9|7588.1|4484
1638964800000|2021-12-08 12:00:00|7621.4|7618.6|7616.4|7613.6|7628.1|7625.3|7599.2|7596.4|2725
1638965100000|2021-12-08 12:05:00|7616.6|7613.8|7593.1|7590.3|7622.2|7619.4|7589.6|7586.8|1407
1638965400000|2021-12-08 12:10:00|7593.6|7590.8|7572.1|7569.3|7601.6|7598.8|7571.7|7568.9|1771
1638965700000|2021-12-08 12:15:00|7572.2|7569.4|7567.2|7564.4|7581.6|7578.8|7557.7|7551.3|2888
1638966000000|2021-12-08 12:20:00|7567.4|7564.6|7554|7551.2|7567.5|7564.7|7544.4|7539.5|1602
1638966300000|2021-12-08 12:25:00|7553.9|7551.1|7565.5|7562.7|7569.2|7566.4|7544.5|7541.3|817
1638966600000|2021-12-08 12:30:00|7565.4|7562.6|7569.5|7566.7|7570.1|7567.3|7555.5|7552.7|425
1638966900000|2021-12-08 12:35:00|7569.2|7566.4|7569.2|7566.4|7574.9|7572.1|7560.2|7557.4|638
1638967200000|2021-12-08 12:40:00|7569|7566.2|7565.5|7562.7|7570|7567.2|7557.5|7554.7|307
1638967500000|2021-12-08 12:45:00|7565.2|7562.4|7568.5|7565.7|7569.9|7567.1|7548.9|7546.1|663
1638967800000|2021-12-08 12:50:00|7569|7566.2|7568.5|7565.7|7576.9|7574.1|7561.5|7558.7|460
1638968100000|2021-12-08 12:55:00|7568.2|7565.4|7575.5|7572.7|7583|7580.2|7558.5|7555.7|1082
1638968400000|2021-12-08 13:00:00|7575.3|7572.5|7573.2|7570.4|7581.5|7578.7|7555.7|7552.9|1177
1638968700000|2021-12-08 13:05:00|7573.3|7570.5|7572.8|7570|7580.2|7577.4|7569.2|7566.4|766
1638969000000|2021-12-08 13:10:00|7573.2|7570.4|7577.8|7575|7579.2|7576.4|7557.8|7555|803
1638969300000|2021-12-08 13:15:00|7578.3|7575.5|7577|7574.2|7582.5|7579.7|7568.5|7565.7|1570
1638969600000|2021-12-08 13:20:00|7575.5|7572.7|7557.5|7554.7|7580.8|7578|7557.2|7554.4|798
1638969900000|2021-12-08 13:25:00|7558.3|7555.5|7553.2|7550.4|7570.5|7567.7|7551.5|7548.7|924
1638970200000|2021-12-08 13:30:00|7552.1|7549.3|7559.3|7556.5|7564.8|7562|7546.6|7543.8|612
1638970500000|2021-12-08 13:35:00|7560|7557.2|7557.8|7555|7566.8|7564|7552|7549.2|582
1638970800000|2021-12-08 13:40:00|7556.8|7554|7574.7|7571.9|7575.3|7572.5|7555.8|7553|410
1638971100000|2021-12-08 13:45:00|7573.7|7570.9|7568.8|7566|7580|7577.2|7568.2|7565.4|463
1638971400000|2021-12-08 13:50:00|7568.6|7565.8|7565.5|7562.7|7580.5|7577.7|7562|7559.2|1372
1638971700000|2021-12-08 13:55:00|7565.1|7562.3|7582.1|7579.3|7584.5|7581.7|7564|7561.2|1158
1638972000000|2021-12-08 14:00:00|7582.8|7580|7521.1|7518.3|7590.9|7586.9|7516.5|7513.7|2980
1638972300000|2021-12-08 14:05:00|7521|7518.2|7520.5|7517.7|7535|7532.2|7508.3|7505.2|2691
1638972600000|2021-12-08 14:10:00|7520.3|7517.5|7532.5|7529.7|7542|7539.2|7516.5|7513.7|2156
1638972900000|2021-12-08 14:15:00|7532|7529.2|7522.5|7519.7|7543.5|7540.7|7520.8|7518|768
1638973200000|2021-12-08 14:20:00|7521.8|7519|7498.6|7495.8|7523.5|7520.7|7496.6|7493.8|2249
1638973500000|2021-12-08 14:25:00|7498.8|7496|7508.1|7505.3|7514.5|7511.7|7497.6|7494.8|848
1638973800000|2021-12-08 14:30:00|7507.4|7504.6|7507.8|7505|7529.6|7526.8|7502.8|7500|1712
1638974100000|2021-12-08 14:35:00|7507.1|7504.3|7508.4|7505.6|7513.1|7510.3|7502.8|7500|728
1638974400000|2021-12-08 14:40:00|7508.8|7506|7526.1|7523.3|7540.5|7537|7502.8|7500|1834
1638974700000|2021-12-08 14:45:00|7526.6|7523.8|7517.2|7514.4|7534.8|7532|7508.4|7505.6|2339
1638975000000|2021-12-08 14:50:00|7517.6|7514.8|7529.1|7526.3|7539.9|7537.1|7517.6|7514.8|1190
1638975300000|2021-12-08 14:55:00|7528.9|7526.1|7527.1|7524.3|7531.7|7528.9|7513.4|7510.6|879
1638975600000|2021-12-08 15:00:00|7527.7|7524.9|7533.4|7530.6|7540.9|7538.1|7523.1|7520.3|1972
1638975900000|2021-12-08 15:05:00|7532.4|7529.6|7521.7|7518.9|7540.4|7537.6|7520.2|7517.4|1655
1638976200000|2021-12-08 15:10:00|7521.4|7518.6|7518.7|7515.9|7529.2|7526.4|7510.7|7507.9|1270
1638976500000|2021-12-08 15:15:00|7518.6|7515.8|7536.4|7533.6|7543.4|7540.6|7517.1|7514.3|1653
1638976800000|2021-12-08 15:20:00|7536.7|7533.9|7546.1|7543.3|7556.4|7553.6|7529.4|7526.6|2808
1638977100000|2021-12-08 15:25:00|7545.4|7542.6|7533.7|7529.7|7553.1|7550.3|7530.7|7524|2990
1638977400000|2021-12-08 15:30:00|7532.3|7528.3|7521.7|7518.9|7532.7|7529.9|7500.2|7496.5|5541
1638977700000|2021-12-08 15:35:00|7522.4|7519.6|7517.3|7514.5|7531.4|7528.6|7507|7504.2|3183
1638978000000|2021-12-08 15:40:00|7517.7|7514.9|7551.5|7548.7|7557.2|7554.4|7516.5|7513.7|3855
1638978300000|2021-12-08 15:45:00|7551.7|7548.9|7518.4|7515.6|7553.7|7550.9|7514.3|7511.5|1909
1638978600000|2021-12-08 15:50:00|7518|7515.2|7524.9|7522.1|7529.4|7526.6|7512.7|7509.9|1145
1638978900000|2021-12-08 15:55:00|7525.4|7522.6|7545.4|7542.6|7552|7549.2|7522.5|7519.7|1941
1638979200000|2021-12-08 16:00:00|7546|7543.2|7519.9|7517.1|7554.2|7551.4|7519.4|7516.6|2398
1638979500000|2021-12-08 16:05:00|7520|7517.2|7510.7|7507.9|7525.5|7522.7|7502.2|7499.4|1150
1638979800000|2021-12-08 16:10:00|7510.4|7507.6|7542.9|7540.1|7545|7542.2|7510.4|7507.6|2129
1638980100000|2021-12-08 16:15:00|7543|7540.2|7532.4|7529.6|7550|7547.2|7532.4|7529.6|2777
1638980400000|2021-12-08 16:20:00|7531.7|7528.9|7565|7562.2|7568.4|7565.6|7531.4|7528.6|2402
1638980700000|2021-12-08 16:25:00|7565.4|7562.6|7575.4|7572.6|7577.9|7575.1|7562.4|7559.6|4620
1638981000000|2021-12-08 16:30:00|7575|7572.2|7573.5|7570.7|7585.9|7583.1|7567.7|7564.9|5223
1638981300000|2021-12-08 16:35:00|7574|7571.2|7573|7570.2|7577.3|7574.5|7565.3|7562.5|2173
1638981600000|2021-12-08 16:40:00|7572.7|7569.9|7568.3|7565.5|7582.3|7579.5|7565.8|7563|1157
1638981900000|2021-12-08 16:45:00|7568.7|7565.9|7589.3|7586.5|7589.3|7586.5|7564.3|7561.5|1051
1638982200000|2021-12-08 16:50:00|7589.2|7586.4|7602.7|7599.9|7606.7|7603.9|7587.3|7584.5|3125
1638982500000|2021-12-08 16:55:00|7602.3|7599.5|7593.8|7591|7604.3|7601.5|7587.7|7584.9|1387
1638982800000|2021-12-08 17:00:00|7592.3|7589.5|7602.3|7599.5|7604.5|7601.7|7590|7587.2|1414
1638983100000|2021-12-08 17:05:00|7602.5|7599.7|7615.7|7612.9|7624|7621.2|7600.7|7597.9|2327
1638983400000|2021-12-08 17:10:00|7616|7613.2|7610.7|7607.9|7624|7621.2|7607|7604.2|1257
1638983700000|2021-12-08 17:15:00|7610.3|7607.5|7608|7605.2|7617.5|7614.7|7605.7|7602.9|779
1638984000000|2021-12-08 17:20:00|7608.2|7605.4|7601|7598.2|7609.7|7606.9|7594.3|7591.5|1129
1638984300000|2021-12-08 17:25:00|7601.3|7598.5|7582.3|7579.5|7605|7602.2|7581.3|7578.5|936
1638984600000|2021-12-08 17:30:00|7583.7|7580.9|7595.3|7592.5|7599.8|7597|7583.7|7580.9|986
1638984900000|2021-12-08 17:35:00|7595.6|7592.8|7586|7583.2|7598.3|7595.5|7585.3|7582.5|773
1638985200000|2021-12-08 17:40:00|7587|7584.2|7596|7593.2|7599.6|7596.8|7582.6|7579.8|1349
1638985500000|2021-12-08 17:45:00|7596.3|7593.5|7572.9|7570.1|7596.3|7593.5|7570.9|7568.1|2776
1638985800000|2021-12-08 17:50:00|7573.3|7570.5|7584.9|7582.1|7589.6|7586.8|7571.1|7568.3|1487
1638986100000|2021-12-08 17:55:00|7584.6|7581.8|7581.9|7579.1|7587.8|7585|7578.8|7576|1029
1638986400000|2021-12-08 18:00:00|7581.8|7579|7598.4|7595.6|7600.9|7598.1|7581.8|7579|934
1638986700000|2021-12-08 18:05:00|7599.3|7596.5|7593.9|7591.1|7605.9|7603.1|7592.8|7590|817
1638987000000|2021-12-08 18:10:00|7594.3|7591.5|7569.9|7567.1|7595.3|7592.5|7566.9|7564.1|1742
1638987300000|2021-12-08 18:15:00|7569.6|7566.8|7556.3|7553.5|7576.9|7574.1|7556.3|7553.5|2048
1638987600000|2021-12-08 18:20:00|7556.9|7554.1|7556.8|7554|7562.6|7559.8|7553.3|7550.5|752
1638987900000|2021-12-08 18:25:00|7556.9|7554.1|7578.3|7575.5|7578.3|7575.5|7556.9|7554.1|832
1638988200000|2021-12-08 18:30:00|7577.9|7575.1|7577.2|7574.4|7580.8|7578|7569.9|7567.1|690
1638988500000|2021-12-08 18:35:00|7576.6|7573.8|7574.9|7572.1|7580.9|7578.1|7571.1|7568.3|620
1638988800000|2021-12-08 18:40:00|7576.3|7573.5|7598.9|7596.1|7599.9|7597.1|7576.3|7573.5|1607
1638989100000|2021-12-08 18:45:00|7598.6|7595.8|7599.3|7596.5|7612.7|7609.3|7596.6|7593.8|1347
1638989400000|2021-12-08 18:50:00|7598.9|7596.1|7597.9|7595.1|7602.3|7599.5|7591.6|7588.8|2304
1638989700000|2021-12-08 18:55:00|7599.8|7597|7608.6|7605.8|7609.6|7606.8|7599.8|7597|913
1638990000000|2021-12-08 19:00:00|7608.9|7606.1|7596.3|7593.5|7612.4|7609.6|7589.6|7586.8|2116
1638990300000|2021-12-08 19:05:00|7595.9|7593.1|7593.2|7590.4|7596.8|7594|7589.6|7586.8|1057
1638990600000|2021-12-08 19:10:00|7593.6|7590.8|7592.9|7590.1|7597.6|7594.8|7588.6|7585.8|2127
1638990900000|2021-12-08 19:15:00|7592.2|7589.4|7593.2|7590.4|7600.2|7597.4|7587.6|7584.8|4111
1638991200000|2021-12-08 19:20:00|7592.9|7590.1|7589.9|7587.1|7600.7|7597.9|7577.9|7575.1|4189
1638991500000|2021-12-08 19:25:00|7589.6|7586.8|7578.9|7576.1|7593.2|7590.4|7563.9|7561.1|12117
1638991800000|2021-12-08 19:30:00|7578.7|7575.9|7593.9|7591.1|7595.2|7592.4|7576.9|7574.1|3496
1638992100000|2021-12-08 19:35:00|7593.6|7590.8|7581.7|7578.9|7593.6|7590.8|7580.4|7576.1|1357
1638992400000|2021-12-08 19:40:00|7580.7|7577.9|7571.2|7568.4|7581.7|7578.9|7570.1|7567.3|1699
1638992700000|2021-12-08 19:45:00|7570.2|7567.4|7576.1|7573.3|7576.1|7573.3|7568.2|7565.4|693
1638993000000|2021-12-08 19:50:00|7575.4|7572.6|7577.7|7574.9|7583.2|7580.4|7573.9|7571.1|642
1638993300000|2021-12-08 19:55:00|7577.6|7574.8|7582.9|7580.1|7584.1|7581.3|7577.6|7574.8|226
1638993600000|2021-12-08 20:00:00|7582.7|7579.9|7579.6|7576.8|7584.2|7581.4|7578.4|7575.6|598
1638993900000|2021-12-08 20:05:00|7579.2|7576.4|7582.9|7580.1|7584.4|7581.6|7578.7|7575.9|822
1638994200000|2021-12-08 20:10:00|7582.7|7579.9|7587.2|7584.4|7588.7|7585.9|7581|7578.2|111
1638994500000|2021-12-08 20:15:00|7586.9|7584.1|7587.4|7584.6|7591.9|7589.1|7586.9|7584.1|165
1638994800000|2021-12-08 20:20:00|7587.2|7584.4|7588.2|7585.4|7592.9|7590.1|7585.2|7582.4|401
1638995100000|2021-12-08 20:25:00|7588.7|7585.9|7590.9|7588.1|7595.7|7592.9|7588.2|7585.4|373
1638995400000|2021-12-08 20:30:00|7590.5|7587.7|7591.2|7588.4|7594.2|7591.4|7589.2|7586.4|167
1638995700000|2021-12-08 20:35:00|7590.9|7588.1|7586.5|7583.7|7590.9|7588.1|7585.4|7582.6|97
1638996000000|2021-12-08 20:40:00|7586.9|7584.1|7587.9|7585.1|7588.9|7586.1|7582.7|7579.9|97
1638996300000|2021-12-08 20:45:00|7588.4|7585.6|7587.7|7584.9|7588.4|7585.6|7583.7|7580.9|156
1638996600000|2021-12-08 20:50:00|7588.2|7585.4|7593.9|7591.1|7594.2|7591.4|7587.2|7584.4|83
1638996900000|2021-12-08 20:55:00|7594.5|7591.7|7593.2|7590.4|7594.7|7591.9|7590.2|7587.4|202
1638997200000|2021-12-08 21:00:00|7592.9|7590.1|7594.5|7591.7|7596.7|7593.9|7592.9|7590.1|836
1638997500000|2021-12-08 21:05:00|7593.5|7590.7|7593.5|7590.7|7594.9|7592.1|7592.5|7589.7|245
1638997800000|2021-12-08 21:10:00|7593.9|7591.1|7596.8|7594|7598.5|7595.7|7593.9|7591.1|52
1638998100000|2021-12-08 21:15:00|7596.5|7593.7|7604.7|7601.9|7605.5|7602.7|7596|7593.2|502
1638998400000|2021-12-08 21:20:00|7604.8|7602|7602.2|7599.4|7605.7|7602.9|7601|7598.2|93
1638998700000|2021-12-08 21:25:00|7601.8|7599|7602.7|7599.9|7603.7|7600.9|7601|7598.2|36
1638999000000|2021-12-08 21:30:00|7602.8|7600|7599.8|7597|7603.8|7601|7599.2|7596.4|77
1638999300000|2021-12-08 21:35:00|7600.7|7597.9|7601.2|7598.4|7601.8|7599|7598.2|7595.4|71
1638999600000|2021-12-08 21:40:00|7601.5|7598.7|7600.8|7598|7605.4|7602.4|7599.2|7596.4|1299
1638999900000|2021-12-08 21:45:00|7601.5|7598.7|7604.5|7601.7|7606.3|7603.5|7598.5|7595.7|387
1639000200000|2021-12-08 21:50:00|7603.8|7601|7598.8|7596|7603.8|7601|7596|7593.2|104
1639000500000|2021-12-08 21:55:00|7598.6|7595.8|7593.8|7591|7599.3|7596.5|7593.5|7590.7|74
1639000800000|2021-12-08 22:00:00|7596.6|7586.6|7590.6|7580.6|7596.6|7587.3|7583.5|7578.4|30
1639001100000|2021-12-08 22:05:00|7584.3|7581.5|7590.6|7580.6|7593.6|7583.6|7584.3|7580.6|263
1639001400000|2021-12-08 22:10:00|||||||||207
1639002000000|2021-12-08 22:20:00|7596.2|7586.2|7591.4|7581.4|7596.2|7586.2|7591.4|7581.4|1
1639002300000|2021-12-08 22:25:00|7590.9|7580.9|7588|7585.2|7596.7|7586.9|7588|7580.9|23
1639002600000|2021-12-08 22:30:00|7587.8|7585|7587.8|7585|7588.5|7585.7|7587.8|7585|1
1639002900000|2021-12-08 22:35:00|7587.6|7584.8|7587.5|7584.7|7587.6|7584.8|7587.5|7584.7|14
1639003200000|2021-12-08 22:40:00|7595.2|7585.2|7590.7|7586.7|7595.2|7587.2|7590.7|7585.2|3
1639003500000|2021-12-08 22:45:00|||||||||8
1639004100000|2021-12-08 22:55:00|7592.4|7582.4|7586.7|7582.7|7593.7|7583.7|7586.7|7581.2|6
1639011600000|2021-12-09 01:00:00|7585.1|7575.1|7592.4|7589.6|7595.3|7589.6|7569.5|7566.7|546
1639011900000|2021-12-09 01:05:00|7594.6|7590.6|7581.5|7578.7|7597.8|7594.7|7579.7|7576.8|163
1639012200000|2021-12-09 01:10:00|7582.5|7579.7|7581.5|7578.7|7587.6|7584.1|7577.5|7574.5|246
1639012500000|2021-12-09 01:15:00|7582.2|7579.4|7571.9|7569.1|7582.5|7579.7|7569.9|7564.6|452
1639012800000|2021-12-09 01:20:00|7571.7|7568.9|7586|7583.2|7587.1|7584.2|7564|7560.8|980
1639013100000|2021-12-09 01:25:00|7585.7|7582.9|7594|7591.2|7597.8|7595|7583.4|7580.6|409
1639013400000|2021-12-09 01:30:00|7595|7591|7605.8|7603|7605.8|7603|7591.4|7588.1|125
1639013700000|2021-12-09 01:35:00|7605.3|7602.5|7595.9|7591.9|7607|7604.2|7595.9|7591.9|101
1639014000000|2021-12-09 01:40:00|7595.8|7593|7599.7|7596.9|7603.6|7599.9|7595.7|7592.9|70
1639014300000|2021-12-09 01:45:00|7600.3|7597.5|7597.9|7593.9|7603.5|7600.7|7597|7593.9|178
1639014600000|2021-12-09 01:50:00|7598.1|7594.1|7596|7593.2|7600.8|7597.7|7593.8|7591|60
1639014900000|2021-12-09 01:55:00|7594.7|7591.9|7595.7|7592.9|7597.7|7594.9|7591.5|7588.7|69
1639015200000|2021-12-09 02:00:00|7596.2|7593.4|7592.8|7590|7597.3|7594.5|7589.7|7586.9|37
1639015500000|2021-12-09 02:05:00|7593.7|7590.9|7596|7593.2|7596.9|7594|7589|7586.1|31
1639015800000|2021-12-09 02:10:00|7596.3|7593.5|7594.3|7591.5|7597.3|7594.5|7594|7591.2|42
1639016100000|2021-12-09 02:15:00|7594.5|7591.7|7595.8|7593|7597.3|7594.5|7593.3|7590.5|16
1639016400000|2021-12-09 02:20:00|7596|7593.2|7602|7599.2|7603.2|7600.4|7594|7591.2|167
1639016700000|2021-12-09 02:25:00|7601.7|7598.9|7607|7604.2|7608|7605.2|7601.3|7598.5|38
1639017000000|2021-12-09 02:30:00|7606.3|7603.5|7612|7609.2|7613.6|7610.8|7601.8|7599|165
1639017300000|2021-12-09 02:35:00|7612.1|7609.3|7611.8|7609|7613.8|7611|7611|7608.2|99
1639017600000|2021-12-09 02:40:00|7611.6|7608.8|7618.5|7615.7|7622|7619.2|7611|7608.2|118
1639017900000|2021-12-09 02:45:00|7619.1|7616.3|7650.2|7646.2|7652.6|7649.8|7619.1|7616.3|726
1639018200000|2021-12-09 02:50:00|7650|7647.2|7650|7647.2|7662.6|7659.8|7648|7644.4|485
1639018500000|2021-12-09 02:55:00|7649.3|7646.5|7652.1|7649.3|7655.1|7652.2|7643.1|7640.3|125
1639018800000|2021-12-09 03:00:00|7652|7649.2|7644.6|7641.8|7656.2|7652.3|7637.3|7634.2|269
1639019100000|2021-12-09 03:05:00|7644.3|7641.5|7644.1|7641.3|7647.6|7644.5|7642.6|7639.8|99
1639019400000|2021-12-09 03:10:00|7644.8|7642|7656.1|7653.3|7657.2|7653.8|7638.6|7635.2|154
1639019700000|2021-12-09 03:15:00|7655.1|7652.3|7652.3|7649.5|7657.2|7654.1|7650.1|7646.4|62
1639020000000|2021-12-09 03:20:00|7651.9|7649.1|7645.6|7642.8|7652.3|7649.5|7645.3|7642.5|28
1639020300000|2021-12-09 03:25:00|7645.9|7643.1|7644.3|7641.5|7653.6|7650.8|7643.8|7641|98
1639020600000|2021-12-09 03:30:00|7644.6|7641.8|7634.6|7631.8|7644.6|7641.8|7634.3|7631.5|171
1639020900000|2021-12-09 03:35:00|7634.3|7631.5|7636.6|7633.8|7638.6|7635.8|7632.6|7629.8|68
1639021200000|2021-12-09 03:40:00|7636.1|7633.3|7633.1|7630.3|7637.1|7634.3|7632.6|7629.8|99
1639021500000|2021-12-09 03:45:00|7632.6|7629.8|7636.3|7633.5|7636.6|7633.8|7632.4|7629.6|140
1639021800000|2021-12-09 03:50:00|7636.1|7633.3|7630.9|7628.1|7636.6|7633.8|7628.6|7625.8|166
1639022100000|2021-12-09 03:55:00|7631.1|7628.3|7621.3|7618.5|7632.9|7630.1|7620.6|7617.8|348
1639022400000|2021-12-09 04:00:00|7621.6|7618.8|7615.9|7613.1|7623.8|7621|7614.9|7612.1|122
1639022700000|2021-12-09 04:05:00|7614.4|7611.6|7623.2|7620.4|7623.9|7621.1|7610.9|7608.1|283
1639023000000|2021-12-09 04:10:00|7623.6|7620.8|7625.2|7622.4|7628.7|7625.9|7623.4|7620.6|88
1639023300000|2021-12-09 04:15:00|7624.4|7621.6|7624.9|7622.1|7628.9|7626.1|7623.9|7621.1|23
1639023600000|2021-12-09 04:20:00|7623.9|7621.1|7618.6|7615.8|7623.9|7621.1|7616.6|7613.8|107
1639023900000|2021-12-09 04:25:00|7618.9|7616.1|7620.4|7617.6|7622.2|7619.4|7618.6|7615.7|21
1639024200000|2021-12-09 04:30:00|7620.6|7617.8|7618.9|7616.1|7621.9|7619.1|7618.4|7615.6|7
1639024500000|2021-12-09 04:35:00|7618.6|7615.8|7622.2|7619.4|7622.4|7619.6|7616.9|7614.1|26
1639024800000|2021-12-09 04:40:00|7622.9|7620.1|7612.9|7610.1|7624.4|7621.6|7610.9|7608.1|285
1639025100000|2021-12-09 04:45:00|7612.6|7609.8|7622.1|7619.3|7624.4|7621.6|7612.6|7609.8|89
1639025400000|2021-12-09 04:50:00|7622.2|7619.4|7626.4|7623.6|7627.4|7624.6|7622.2|7619.4|39
1639025700000|2021-12-09 04:55:00|7625.9|7623.1|7637.4|7634.6|7637.4|7634.6|7625.6|7622.8|102
1639026000000|2021-12-09 05:00:00|7637.1|7634.3|7637.4|7634.6|7639.9|7637.1|7634.9|7632.1|49
1639026300000|2021-12-09 05:05:00|7637.6|7634.8|7634.4|7631.6|7638.9|7636.1|7633.9|7630.7|12
1639026600000|2021-12-09 05:10:00|7634.6|7631.8|7637.5|7634.7|7637.5|7634.7|7633.9|7631.1|10
1639026900000|2021-12-09 05:15:00|7637.4|7634.6|7636.5|7633.7|7638.2|7635.4|7635.5|7632.7|19
1639027200000|2021-12-09 05:20:00|7635.5|7632.7|7636.4|7633.6|7637.4|7634.6|7634.9|7632.1|9
1639027500000|2021-12-09 05:25:00|7640.7|7637.9|7639.2|7636.4|7641.4|7638.6|7638.9|7636.1|37
1639027800000|2021-12-09 05:30:00|7639.5|7636.7|7635.4|7632.6|7644.2|7641.4|7628.5|7625.7|178
1639028100000|2021-12-09 05:35:00|7634.7|7631.9|7630.9|7628.1|7634.7|7631.9|7628.4|7625.5|108
1639028400000|2021-12-09 05:40:00|7630.7|7627.9|7638.5|7635.7|7639.4|7636.6|7626.4|7623.6|93
1639028700000|2021-12-09 05:45:00|7638.4|7635.6|7640.9|7638.1|7641.9|7639.1|7632.5|7629.7|83
1639029000000|2021-12-09 05:50:00|7640.5|7637.7|7628.4|7625.6|7640.5|7637.7|7624.4|7621.6|100
1639029300000|2021-12-09 05:55:00|7628.9|7626.1|7619.5|7616.7|7630.9|7628.1|7618.8|7616|392
1639029600000|2021-12-09 06:00:00|7620.2|7617.4|7620.5|7617.7|7626|7623.2|7617.5|7614.7|52
1639029900000|2021-12-09 06:05:00|7620.8|7618|7631.8|7629|7636.1|7632.1|7619|7616.2|62
1639030200000|2021-12-09 06:10:00|7632.2|7629.4|7623.5|7620.7|7636.3|7633.4|7622.2|7619.3|216
1639030500000|2021-12-09 06:15:00|7623.7|7620.9|7622|7619.2|7627|7624.2|7620|7617.2|110
1639030800000|2021-12-09 06:20:00|7621.3|7618.5|7625|7622.2|7629.5|7626.7|7619.7|7615.9|58
1639031100000|2021-12-09 06:25:00|7625.3|7622.5|7621|7618.2|7625.5|7622.7|7618.5|7615.7|112
1639031400000|2021-12-09 06:30:00|7620.7|7617.9|7619.8|7617|7627|7624.2|7617|7614.2|111
1639031700000|2021-12-09 06:35:00|7620|7617.2|7635.3|7632.5|7636.3|7633.5|7620|7617.2|253
1639032000000|2021-12-09 06:40:00|7635|7632.2|7634.5|7631.7|7638.9|7636|7630.5|7627.7|176
1639032300000|2021-12-09 06:45:00|7634.1|7631.3|7627.4|7623.4|7639.9|7637|7626.3|7623.2|206
1639032600000|2021-12-09 06:50:00|7627.2|7623.2|7624.3|7621.5|7629.1|7624.3|7620.6|7617.8|231
1639032900000|2021-12-09 06:55:00|7623.8|7621|7619.4|7615.4|7627.1|7624.3|7618.8|7615.4|40
1639033200000|2021-12-09 07:00:00|7619.1|7616.3|7606|7603.2|7621.8|7619|7605.8|7603|652
1639033500000|2021-12-09 07:05:00|7606.2|7603.4|7604.5|7601.7|7611.7|7608.9|7603|7600.2|181
1639033800000|2021-12-09 07:10:00|7604.7|7601.9|7597.1|7594.3|7606.2|7603.4|7589.3|7586.5|237
1639034100000|2021-12-09 07:15:00|7595.6|7592.8|7606.1|7603.3|7608.6|7605.7|7593.8|7591|146
1639034400000|2021-12-09 07:20:00|7606.6|7603.8|7604.1|7601.3|7607.1|7604.3|7600.8|7598|89
1639034700000|2021-12-09 07:25:00|7604.5|7601.7|7611.5|7608.7|7611.6|7608.8|7600|7597.2|410
1639035000000|2021-12-09 07:30:00|7612.1|7609.3|7616.5|7613.7|7619.5|7616.7|7611.1|7608.3|254
1639035300000|2021-12-09 07:35:00|7616.1|7613.3|7614.1|7611.3|7623.5|7620.7|7614.1|7611.3|335
1639035600000|2021-12-09 07:40:00|7614.6|7611.8|7615.6|7612.8|7619.6|7616.8|7612.6|7609.8|242
1639035900000|2021-12-09 07:45:00|7615.3|7612.5|7606.5|7603.7|7615.5|7612.7|7606.5|7603.7|131
1639036200000|2021-12-09 07:50:00|7606.8|7604|7605.1|7602.3|7610.5|7607.7|7605.1|7602.3|170
1639036500000|2021-12-09 07:55:00|7604.5|7601.7|7594.1|7591.3|7604.9|7601.7|7591.4|7588.6|182
1639036800000|2021-12-09 08:00:00|7593.8|7591|7581.1|7578.3|7596.1|7593.3|7577.9|7575.1|1036
1639037100000|2021-12-09 08:05:00|7581.9|7579.1|7581.1|7578.3|7592.1|7589.3|7580.6|7577.8|538
1639037400000|2021-12-09 08:10:00|7579.9|7577.1|7567.4|7564.6|7582.4|7579.6|7565.8|7563|878
1639037700000|2021-12-09 08:15:00|7568.1|7565.3|7579.1|7576.3|7587.6|7584.8|7568.1|7565.3|895
1639038000000|2021-12-09 08:20:00|7579.4|7576.6|7574.8|7572|7589.1|7586.3|7573.3|7570.5|618
1639038300000|2021-12-09 08:25:00|7574.5|7571.7|7575.1|7572.3|7579.4|7576.6|7563.9|7561.1|3315
1639038600000|2021-12-09 08:30:00|7574.8|7572|7573.8|7571|7581.4|7578.6|7559.1|7556.3|4688
1639038900000|2021-12-09 08:35:00|7574.1|7571.3|7577.8|7575|7585.3|7582.5|7572.8|7570|1821
1639039200000|2021-12-09 08:40:00|7578.1|7575.3|7544.8|7542|7578.8|7576|7541.8|7539|3194
1639039500000|2021-12-09 08:45:00|7544.6|7541.8|7554.8|7552|7570.8|7568|7544.5|7541.7|2771
1639039800000|2021-12-09 08:50:00|7554.6|7551.8|7541.3|7538.5|7555.3|7552.5|7537.8|7535|1109
1639040100000|2021-12-09 08:55:00|7541.1|7538.3|7553.8|7551|7557.8|7555|7540.1|7537.3|949
1639040400000|2021-12-09 09:00:00|7553.6|7550.8|7540.4|7537.6|7562.3|7559.5|7537.1|7534.3|889
1639040700000|2021-12-09 09:05:00|7540.9|7538.1|7525|7522.2|7543.1|7540.3|7514.8|7512|4191
1639041000000|2021-12-09 09:10:00|7525.5|7522.7|7526.1|7523.3|7536.3|7533.5|7522.5|7519.7|611
1639041300000|2021-12-09 09:15:00|7526.5|7523.7|7528.5|7525.7|7540.1|7537.3|7522.8|7520|1282
1639041600000|2021-12-09 09:20:00|7527.6|7524.8|7531.8|7529|7532|7529.2|7524.1|7521.3|820
1639041900000|2021-12-09 09:25:00|7531|7528.2|7531.3|7528.5|7537.5|7534.7|7528.5|7525.7|602
1639042200000|2021-12-09 09:30:00|7530.8|7528|7554.5|7551.7|7554.8|7552|7527|7524.2|1347
1639042500000|2021-12-09 09:35:00|7554.1|7551.3|7548.1|7545.3|7558.6|7555.8|7546.1|7543.3|545
1639042800000|2021-12-09 09:40:00|7548.4|7545.6|7547.1|7544.3|7550.1|7547.3|7545.4|7542.6|512
1639043100000|2021-12-09 09:45:00|7546.4|7543.6|7541.4|7538.6|7546.9|7544.1|7540.1|7537.3|226
1639043400000|2021-12-09 09:50:00|7540.1|7537.3|7532.4|7529.6|7540.6|7537.8|7532.1|7529.3|270
1639043700000|2021-12-09 09:55:00|7532.8|7530|7540.1|7537.3|7544.4|7541.6|7524.8|7522|2380
1639044000000|2021-12-09 10:00:00|7539.4|7536.6|7528.1|7525.3|7544.6|7541.8|7527.6|7524.8|1454
1639044300000|2021-12-09 10:05:00|7527.9|7525.1|7511.1|7508.3|7529.4|7526.6|7507.6|7504.8|2075
1639044600000|2021-12-09 10:10:00|7510.9|7508.1|7522.8|7520|7525.3|7522.5|7509.4|7506.6|1093
1639044900000|2021-12-09 10:15:00|7523.1|7520.3|7525.4|7522.6|7531.4|7528.6|7516.4|7513.6|666
1639045200000|2021-12-09 10:20:00|7526.4|7523.6|7530.1|7527.3|7532.8|7530|7523.6|7520.8|365
1639045500000|2021-12-09 10:25:00|7529.9|7527.1|7535.4|7532.6|7535.4|7532.6|7524.6|7521.8|656
1639045800000|2021-12-09 10:30:00|7535.1|7532.3|7545.4|7542.6|7546.1|7543.3|7533.6|7530.8|851
1639046100000|2021-12-09 10:35:00|7544.8|7542|7553.4|7550.6|7556.4|7553.6|7544.8|7542|963
1639046400000|2021-12-09 10:40:00|7553.7|7550.9|7546.2|7543.4|7555.2|7552.4|7539.6|7536.8|295
1639046700000|2021-12-09 10:45:00|7545.6|7542.8|7539.7|7536.9|7545.6|7542.8|7534.1|7531.3|480
1639047000000|2021-12-09 10:50:00|7539.6|7536.8|7555.1|7552.3|7555.9|7553.1|7538.9|7536.1|462
1639047300000|2021-12-09 10:55:00|7555.9|7553.1|7539.1|7536.3|7557.6|7554.8|7538.6|7535.8|1981
1639047600000|2021-12-09 11:00:00|7538.7|7535.9|7531.8|7529|7541.9|7539.1|7531.1|7528.3|1144
1639047900000|2021-12-09 11:05:00|7530.9|7528.1|7527.6|7524.8|7536.9|7534.1|7524.8|7522|601
1639048200000|2021-12-09 11:10:00|7528.1|7525.3|7506.4|7503.6|7529.8|7527|7501.1|7498.3|1118
1639048500000|2021-12-09 11:15:00|7505.7|7502.9|7512.4|7509.6|7521.9|7519.1|7504.4|7501.6|1061
1639048800000|2021-12-09 11:20:00|7512.6|7509.8|7520.2|7517.4|7520.2|7517.4|7511.2|7508.4|907
1639049100000|2021-12-09 11:25:00|7520.4|7517.6|7515.2|7512.4|7521.2|7518.4|7513.2|7510.4|900
1639049400000|2021-12-09 11:30:00|7515.7|7512.9|7527.2|7524.4|7530.2|7527.4|7515.7|7512.9|483
1639049700000|2021-12-09 11:35:00|7527.1|7524.3|7521.6|7518.8|7530.4|7527.6|7519.6|7516.8|359
1639050000000|2021-12-09 11:40:00|7521.7|7518.9|7520.4|7517.6|7521.7|7518.9|7506.7|7503.9|784
1639050300000|2021-12-09 11:45:00|7521.1|7518.3|7523.2|7520.4|7524.2|7521.4|7508.7|7505.9|369
1639050600000|2021-12-09 11:50:00|7523.7|7520.9|7516.9|7514.1|7524.7|7521.9|7511.7|7508.9|582
1639050900000|2021-12-09 11:55:00|7516.7|7513.9|7527.4|7524.6|7529.4|7526.6|7515.7|7512.9|351
1639051200000|2021-12-09 12:00:00|7527.1|7524.3|7524.1|7521.3|7531.4|7528.6|7521.4|7518.6|336
1639051500000|2021-12-09 12:05:00|7523.4|7520.6|7527.4|7524.6|7529.7|7526.9|7519.1|7516.3|130
1639051800000|2021-12-09 12:10:00|7527.1|7524.3|7525.9|7523.1|7533.2|7530.4|7524.7|7521.9|408
1639052100000|2021-12-09 12:15:00|7526|7523.2|7534.5|7531.7|7535.4|7532.6|7525.7|7522.9|475
1639052400000|2021-12-09 12:20:00|7534.4|7531.6|7517.4|7514.6|7537.9|7535.1|7516.5|7513.7|308
1639052700000|2021-12-09 12:25:00|7517|7514.2|7515|7512.2|7520.4|7517.6|7511.4|7508.6|496
1639053000000|2021-12-09 12:30:00|7515.4|7512.6|7503.7|7500.9|7517.4|7514.6|7501.7|7498.9|716
1639053300000|2021-12-09 12:35:00|7503|7500.2|7499|7496.2|7512.7|7509.9|7496.2|7493.4|1353
1639053600000|2021-12-09 12:40:00|7499.4|7496.6|7496.7|7493.9|7507.7|7504.9|7494.4|7491.6|678
1639053900000|2021-12-09 12:45:00|7497|7494.2|7489.9|7487.1|7498.2|7495.4|7488.5|7485.7|1071
1639054200000|2021-12-09 12:50:00|7489.5|7486.7|7471.4|7468.6|7489.5|7486.7|7467.4|7464.6|2283
1639054500000|2021-12-09 12:55:00|7471.7|7468.9|7494.2|7491.4|7494.7|7491.9|7471.7|7468.9|1455
1639054800000|2021-12-09 13:00:00|7494.4|7491.6|7479.5|7476.7|7494.4|7491.6|7472.5|7469.7|1307
1639055100000|2021-12-09 13:05:00|7479.7|7476.9|7478.7|7475.9|7491.7|7488.9|7472.8|7470|1187
1639055400000|2021-12-09 13:10:00|7478.2|7475.4|7484|7481.2|7489|7486.2|7472.5|7469.7|2222
1639055700000|2021-12-09 13:15:00|7483.7|7480.9|7496.7|7493.9|7497.3|7494.5|7483|7480.2|1076
1639056000000|2021-12-09 13:20:00|7496.2|7493.4|7495.7|7492.9|7502.8|7500|7484.5|7481.6|962
1639056300000|2021-12-09 13:25:00|7496|7493.2|7502.3|7499.5|7510.1|7507|7495.2|7492.4|1054
1639056600000|2021-12-09 13:30:00|7502.5|7499.7|7484.5|7481.7|7504.8|7501.7|7483.2|7480.4|663
1639056900000|2021-12-09 13:35:00|7484|7481.2|7477|7474.2|7494|7491.2|7475.7|7472.9|1598
1639057200000|2021-12-09 13:40:00|7476.7|7473.9|7480.3|7477.5|7483.8|7481|7474|7471.2|1218
1639057500000|2021-12-09 13:45:00|7481|7478.2|7478.8|7476|7495.8|7493|7474.1|7471.3|2688
1639057800000|2021-12-09 13:50:00|7478|7475.2|7482.3|7479.5|7487.8|7485|7475.8|7473|1266
1639058100000|2021-12-09 13:55:00|7482.6|7479.8|7491|7488.2|7495.3|7492.5|7478.6|7475.8|1514
1639058400000|2021-12-09 14:00:00|7490.7|7487.9|7498.3|7495.5|7511.6|7508.8|7484.3|7480.9|2858
1639058700000|2021-12-09 14:05:00|7498|7495.2|7502.1|7499.3|7507.6|7504.8|7486.3|7483.5|2449
1639059000000|2021-12-09 14:10:00|7502.3|7499.5|7508.5|7505.7|7517.2|7513.2|7501.5|7497.7|1158
1639059300000|2021-12-09 14:15:00|7508.3|7505.5|7516.5|7513.7|7522|7519.2|7500.6|7497.8|1623
1639059600000|2021-12-09 14:20:00|7516.8|7514|7517|7514.2|7522.1|7519.3|7503.5|7500.7|1374
1639059900000|2021-12-09 14:25:00|7516.5|7513.7|7512.6|7509.8|7524|7521.2|7506.3|7503.5|1270
1639060200000|2021-12-09 14:30:00|7513.1|7510.3|7524.9|7522.1|7532.8|7530|7508.1|7505.3|1867
1639060500000|2021-12-09 14:35:00|7525.6|7522.8|7513.9|7511.1|7530.6|7527.8|7509.8|7507|1148
1639060800000|2021-12-09 14:40:00|7514.3|7511.5|7504.4|7501.6|7516.9|7514.1|7498.9|7496.1|1440
1639061100000|2021-12-09 14:45:00|7504.6|7501.8|7498.1|7495.3|7504.6|7501.8|7484.6|7481.8|2142
1639061400000|2021-12-09 14:50:00|7497.9|7495.1|7486|7483.2|7502.6|7499.8|7477.6|7474.8|1859
1639061700000|2021-12-09 14:55:00|7485.8|7483|7496.6|7493.8|7498.3|7495.5|7473.9|7471.1|2208
1639062000000|2021-12-09 15:00:00|7496.8|7494|7512.6|7509.8|7513.1|7510.3|7487.8|7485|1303
1639062300000|2021-12-09 15:05:00|7513.6|7510.8|7517.3|7514.5|7517.8|7515|7500.8|7498|795
1639062600000|2021-12-09 15:10:00|7517.6|7514.8|7520.9|7518.1|7525.9|7523.1|7512.6|7509.8|1987
1639062900000|2021-12-09 15:15:00|7521.3|7518.5|7525.6|7522.8|7533.1|7530.3|7513.6|7510.8|2404
1639063200000|2021-12-09 15:20:00|7525.9|7523.1|7518.9|7516.1|7530.9|7528.1|7518.1|7515.3|1175
1639063500000|2021-12-09 15:25:00|7519.1|7516.3|7518.9|7516.1|7523.1|7520.3|7508.4|7505.6|2366
1639063800000|2021-12-09 15:30:00|7519.9|7517.1|7511.9|7509.1|7521.2|7518.3|7509.4|7506.6|3220
1639064100000|2021-12-09 15:35:00|7512.2|7509.4|7504.6|7501.8|7519.7|7516.9|7501.6|7498.8|1936
1639064400000|2021-12-09 15:40:00|7504.9|7502.1|7516.9|7514.1|7523.9|7521.1|7501.6|7498.8|1740
1639064700000|2021-12-09 15:45:00|7517.2|7514.4|7509.9|7507.1|7519.6|7516.8|7498.6|7495.8|1369
1639065000000|2021-12-09 15:50:00|7510.2|7507.4|7491.6|7488.8|7513.9|7511.1|7491.4|7488.6|1045
1639065300000|2021-12-09 15:55:00|7491.9|7489.1|7511.5|7508.7|7512.7|7509.9|7490.6|7487.8|1045
1639065600000|2021-12-09 16:00:00|7512.5|7509.7|7512.2|7509.4|7519.7|7516.9|7505.5|7502.7|1613
1639065900000|2021-12-09 16:05:00|7511.9|7509.1|7520.9|7518.1|7524|7521.2|7506|7503.2|2409
1639066200000|2021-12-09 16:10:00|7520.5|7517.7|7515.9|7513.1|7520.5|7517.7|7500.4|7497.6|2881
1639066500000|2021-12-09 16:15:00|7516.4|7513.6|7512.2|7509.4|7522.4|7519.6|7505.4|7502.6|2942
1639066800000|2021-12-09 16:20:00|7511.9|7509.1|7521.5|7518.7|7522|7519.2|7504.2|7501.4|1529
1639067100000|2021-12-09 16:25:00|7521.2|7518.4|7520.6|7517.8|7536.1|7533.3|7518.6|7515.8|5301
1639067400000|2021-12-09 16:30:00|7520|7517.2|7515.4|7512.6|7521.6|7518.8|7508.3|7505.5|4472
1639067700000|2021-12-09 16:35:00|7515.6|7512.8|7517.5|7514.7|7521.5|7518.7|7512.1|7509.3|1481
1639068000000|2021-12-09 16:40:00|7518|7515.2|7514.8|7512|7521.8|7519|7504.1|7501.3|1169
1639068300000|2021-12-09 16:45:00|7515.1|7512.3|7510.8|7508|7517.8|7515|7505.8|7503|1242
1639068600000|2021-12-09 16:50:00|7511.5|7508.7|7519.6|7516.8|7521.1|7518.3|7510.8|7508|1214
1639068900000|2021-12-09 16:55:00|7519.3|7516.5|7492.5|7489.7|7519.3|7516.5|7486|7483.2|1671
1639069200000|2021-12-09 17:00:00|7492.2|7489.4|7489.8|7487|7502.8|7500|7486|7483.2|1506
1639069500000|2021-12-09 17:05:00|7489.5|7486.7|7472.5|7469.7|7489.8|7487|7453.3|7446.9|5538
1639069800000|2021-12-09 17:10:00|7473.2|7470.4|7496.7|7493.9|7503.5|7500.7|7472.2|7469.4|1609
1639070100000|2021-12-09 17:15:00|7496.2|7493.4|7479.5|7476.7|7496.7|7493.9|7476.5|7473.7|1689
1639070400000|2021-12-09 17:20:00|7479.8|7477|7483.3|7480.5|7487.3|7484.5|7473.2|7470.4|1668
1639070700000|2021-12-09 17:25:00|7483.5|7480.7|7477.8|7475|7485.8|7483|7475.3|7472.5|558
1639071000000|2021-12-09 17:30:00|7478.1|7475.3|7488.5|7485.7|7490.2|7487|7473.5|7470.7|1106
1639071300000|2021-12-09 17:35:00|7488.6|7485.8|7489.5|7486.7|7493.6|7490.8|7484.8|7482|734
1639071600000|2021-12-09 17:40:00|7490.1|7487.3|7484.9|7482.1|7491.5|7488.7|7484.5|7481.7|1140
1639071900000|2021-12-09 17:45:00|7485|7482.2|7479|7476.2|7487.7|7484.9|7477.5|7474.7|656
1639072200000|2021-12-09 17:50:00|7478.8|7476|7474.2|7471.4|7482.8|7480|7469.2|7466.4|2283
1639072500000|2021-12-09 17:55:00|7474.5|7471.7|7484.2|7481.4|7489.7|7486.9|7474.2|7471.4|758
1639072800000|2021-12-09 18:00:00|7484.8|7482|7483.5|7480.7|7488.2|7485.4|7475.2|7472.4|1194
1639073100000|2021-12-09 18:05:00|7483.7|7480.9|7489.2|7486.4|7494|7491.2|7479.7|7476.9|815
1639073400000|2021-12-09 18:10:00|7488.2|7485.4|7492.8|7490|7496|7493.2|7487.4|7484.6|1251
1639073700000|2021-12-09 18:15:00|7493|7490.2|7485.7|7482.9|7495.2|7492.4|7485.7|7482.9|811
1639074000000|2021-12-09 18:20:00|7486.2|7483.4|7475.9|7473.1|7486.2|7483.4|7470.5|7467.7|2174
1639074300000|2021-12-09 18:25:00|7475.5|7472.7|7458.4|7455.6|7478.4|7475.6|7457.5|7454.7|934
1639074600000|2021-12-09 18:30:00|7457.9|7455.1|7459.9|7457.1|7464.5|7461.7|7449.4|7446.6|1968
1639074900000|2021-12-09 18:35:00|7459.5|7456.7|7462.9|7460.1|7468.5|7465.7|7457.7|7454.9|3948
1639075200000|2021-12-09 18:40:00|7462.6|7459.8|7453.9|7451.1|7464.1|7461.3|7451.9|7449.1|3284
1639075500000|2021-12-09 18:45:00|7453.6|7450.8|7472.2|7469.4|7473.9|7471.1|7449.4|7446.6|2521
1639075800000|2021-12-09 18:50:00|7471.7|7468.9|7463.9|7461.1|7471.7|7468.9|7462.2|7459.4|627
1639076100000|2021-12-09 18:55:00|7463.4|7460.6|7461.4|7458.6|7469.3|7466.5|7459.3|7455.6|844
1639076400000|2021-12-09 19:00:00|7461.3|7458.5|7458.6|7455.8|7465.3|7462.5|7449.6|7446.8|3651
1639076700000|2021-12-09 19:05:00|7458.8|7456|7462.9|7460.1|7464.6|7461.8|7455.1|7452.3|1121
1639077000000|2021-12-09 19:10:00|7462.7|7459.9|7468.2|7465.4|7468.9|7466.1|7458.1|7455.3|735
1639077300000|2021-12-09 19:15:00|7468.6|7465.8|7459.3|7456.5|7471.3|7468.5|7458.3|7455.5|1703
1639077600000|2021-12-09 19:20:00|7458.8|7456|7454.1|7451.3|7463.8|7461|7450|7447.2|2050
1639077900000|2021-12-09 19:25:00|7454.6|7451.8|7430.7|7427.9|7461.2|7458.4|7426.1|7423.3|12635
1639078200000|2021-12-09 19:30:00|7432|7429.2|7412.4|7409.6|7433.7|7430.9|7410.7|7407.9|3494
1639078500000|2021-12-09 19:35:00|7412.2|7409.4|7402.9|7400.1|7416.7|7413.9|7399.9|7397.1|2271
1639078800000|2021-12-09 19:40:00|7402.6|7399.8|7407.1|7404.3|7412.2|7409.4|7400.2|7397.4|1264
1639079100000|2021-12-09 19:45:00|7407.7|7404.9|7404.6|7401.8|7410.1|7407.3|7402.9|7400.1|503
1639079400000|2021-12-09 19:50:00|7404.2|7401.4|7400|7397.2|7413.5|7410.7|7399|7396.2|524
1639079700000|2021-12-09 19:55:00|7400.7|7397.9|7407.4|7404.6|7408.2|7405.4|7392.4|7389.6|1379
1639080000000|2021-12-09 20:00:00|7408.2|7405.4|7404.9|7402.1|7411.9|7409.1|7404.9|7402.1|178
1639080300000|2021-12-09 20:05:00|7405.9|7403.1|7404|7401.2|7412.7|7409.9|7404|7401.2|161
1639080600000|2021-12-09 20:10:00|7403.9|7401.1|7396.2|7393.4|7407.2|7404.4|7396.2|7393.4|347
1639080900000|2021-12-09 20:15:00|7395.9|7393.1|7396.9|7394.1|7397.2|7394.4|7390.2|7387.4|518
1639081200000|2021-12-09 20:20:00|7397.2|7394.4|7386.8|7384|7397.5|7394.4|7385.3|7382.5|499
1639081500000|2021-12-09 20:25:00|7386.5|7383.7|7399.5|7396.7|7402.8|7400|7385.3|7382.5|317
1639081800000|2021-12-09 20:30:00|7399.3|7396.5|7393.8|7391|7402.8|7400|7392.6|7389.8|220
1639082100000|2021-12-09 20:35:00|7393.5|7390.7|7400.8|7398|7401.3|7398.5|7393.5|7390.7|127
1639082400000|2021-12-09 20:40:00|7400.3|7397.5|7400.3|7397.5|7403.8|7401|7399.5|7396.7|161
1639082700000|2021-12-09 20:45:00|7400.8|7398|7399.8|7397|7402.3|7399.5|7394.8|7392|366
1639083000000|2021-12-09 20:50:00|7400.1|7397.3|7395.8|7393|7402.5|7399.7|7395.5|7392.7|161
1639083300000|2021-12-09 20:55:00|7395.3|7392.5|7385.8|7383|7396.5|7393.7|7385.8|7383|352
1639083600000|2021-12-09 21:00:00|7385.2|7382.4|7385.3|7382.5|7385.9|7383|7382.7|7379.9|295
1639083900000|2021-12-09 21:05:00|7385.5|7382.7|7385.2|7382.4|7385.7|7382.9|7384.3|7381.5|74
1639084200000|2021-12-09 21:10:00|7385.5|7382.7|7383.6|7380.8|7388.8|7386|7383.6|7380.8|88
1639084500000|2021-12-09 21:15:00|7382.6|7379.8|7385|7382.2|7385.5|7382.7|7382.6|7379.8|154
1639084800000|2021-12-09 21:20:00|7385.3|7382.5|7383.5|7380.7|7385.5|7382.7|7383.3|7380.5|77
1639085100000|2021-12-09 21:25:00|7383.3|7380.5|7390|7387.2|7390|7387.2|7378.5|7375.7|594
1639085400000|2021-12-09 21:30:00|7390.3|7387.5|7393|7390.2|7393.3|7390.5|7388.8|7385.9|77
1639085700000|2021-12-09 21:35:00|7392.8|7390|7390.8|7388|7392.8|7390|7387.6|7384.8|76
1639086000000|2021-12-09 21:40:00|7391.9|7387.9|7390.6|7387.8|7392|7389.2|7388.8|7386|143
1639086300000|2021-12-09 21:45:00|7390.3|7387.5|7397.8|7395|7400.3|7397.5|7390.3|7387.5|262
1639086600000|2021-12-09 21:50:00|7397.1|7394.3|7399.9|7397.1|7401|7398|7394.9|7391.9|177
1639086900000|2021-12-09 21:55:00|7399.8|7397|7396.8|7394|7401|7398|7393.4|7390.6|123
1639087200000|2021-12-09 22:00:00|7397|7393|7397|7387|7399.7|7393|7397|7387|2
1639087500000|2021-12-09 22:05:00|||||||||3
1639088100000|2021-12-09 22:15:00|7397.5|7387.5|7397|7387|7397.5|7387.5|7397|7387|9
1639088400000|2021-12-09 22:20:00|7396.7|7386.7|7396.5|7386.5|7396.7|7386.7|7396.5|7386.5|25
1639088700000|2021-12-09 22:25:00|7399.5|7389.5|7398|7388|7400|7390|7397.5|7387.5|2
1639089000000|2021-12-09 22:30:00|7398.2|7388.2|7397.7|7387.7|7398.2|7388.2|7397.7|7387.7|45
1639089300000|2021-12-09 22:35:00|7400.2|7390.2|7400.7|7390.7|7401.7|7391.7|7398.2|7388.2|19
1639089600000|2021-12-09 22:40:00|7400.4|7390.4|7402.7|7392.7|7403.2|7393.2|7399.2|7389.2|0
1639089900000|2021-12-09 22:45:00|7402.4|7392.4|7399.7|7389.7|7402.4|7392.4|7396.2|7386.2|1
1639090200000|2021-12-09 22:50:00|7400|7390|7401.2|7391.2|7401.2|7391.2|7400|7390|0
1639090500000|2021-12-09 22:55:00|7401.8|7391.8|7402.6|7392.6|7402.6|7392.6|7401.8|7391.8|1
1639090800000|2021-12-09 23:00:00|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|0
1639098000000|2021-12-10 01:00:00|7398.2|7395.4|7380.2|7377.4|7413.1|7409.4|7374|7371.2|783
1639098300000|2021-12-10 01:05:00|7379.4|7376.6|7395.4|7392.6|7402.5|7399.7|7375.9|7373.1|478
1639098600000|2021-12-10 01:10:00|7395.2|7392.4|7389.4|7386.6|7411|7408.2|7387.4|7382.6|457
1639098900000|2021-12-10 01:15:00|7389|7386.2|7390.4|7387.6|7392.7|7389.9|7384.7|7381.9|318
1639099200000|2021-12-10 01:20:00|7390|7387.2|7397|7394.2|7414.8|7412|7389.4|7386.6|559
1639099500000|2021-12-10 01:25:00|7397.7|7394.9|7404.3|7401.5|7404.3|7401.5|7397.7|7392.4|256
1639099800000|2021-12-10 01:30:00|7413.5|7410.7|7431.7|7428.9|7431.7|7428.9|7409.3|7405.9|548
1639100100000|2021-12-10 01:35:00|7431.8|7429|7421.8|7419|7431.8|7429|7419.3|7415.9|167
1639100400000|2021-12-10 01:40:00|7420.8|7418|7420.4|7417.6|7430.7|7427.9|7410.8|7408|377
1639100700000|2021-12-10 01:45:00|7420.5|7416.5|7429.5|7426.7|7429.7|7426.9|7419.4|7416.3|140
1639101000000|2021-12-10 01:50:00|7429.7|7426.9|7424.9|7420.9|7432.3|7429.5|7424|7420.9|122
1639101300000|2021-12-10 01:55:00|7425.1|7421.1|7428.6|7425.8|7428.9|7425.8|7421.8|7419|75
1639101600000|2021-12-10 02:00:00|7428.8|7426|7424.8|7422|7432.6|7427.8|7419.8|7417|197
1639101900000|2021-12-10 02:05:00|7426|7423.2|7422.8|7420|7432.3|7429.5|7422|7419.1|101
1639102200000|2021-12-10 02:10:00|7423.1|7419.1|7426|7423.2|7430|7427.2|7421|7417.9|75
1639102500000|2021-12-10 02:15:00|7425.4|7422.6|7428.8|7426|7433.6|7430.8|7425.4|7422.6|53
1639102800000|2021-12-10 02:20:00|7428.2|7425.4|7427.6|7424.8|7430.9|7427.7|7427|7424.2|40
1639103100000|2021-12-10 02:25:00|7428|7425.2|7428.8|7426|7432.8|7430|7427.3|7424.5|38
1639103400000|2021-12-10 02:30:00|7429.3|7426.5|7438|7435.2|7441.9|7439|7427|7423.9|176
1639103700000|2021-12-10 02:35:00|7437.7|7433.7|7444.8|7442|7445.3|7442.5|7434|7431.2|266
1639104000000|2021-12-10 02:40:00|7444.2|7441.4|7431.3|7428.5|7446|7443.2|7429|7424.6|143
1639104300000|2021-12-10 02:45:00|7431.8|7429|7433.2|7430.4|7434.2|7431.4|7427.5|7424.7|95
1639104600000|2021-12-10 02:50:00|7432.9|7430.1|7438.4|7435.6|7438.4|7435.6|7429.2|7426.3|25
1639104900000|2021-12-10 02:55:00|7438.2|7435.4|7440.5|7437.7|7446.9|7444.1|7434.4|7431.6|130
1639105200000|2021-12-10 03:00:00|7440.2|7437.4|7433.2|7430.4|7445.4|7442.6|7430.2|7426.3|298
1639105500000|2021-12-10 03:05:00|7434.2|7431.4|7434.7|7431.9|7434.9|7432.1|7429.4|7426.6|404
1639105800000|2021-12-10 03:10:00|7434.4|7431.6|7442.4|7439.6|7447.2|7444.4|7433.7|7430.9|280
1639106100000|2021-12-10 03:15:00|7443.2|7440.4|7444.4|7441.6|7451.9|7449.1|7440.4|7437.6|86
1639106400000|2021-12-10 03:20:00|7445.4|7442.6|7448.2|7445.4|7454.6|7451.8|7442.4|7439.6|110
1639106700000|2021-12-10 03:25:00|7448.3|7445.5|7447.7|7444.9|7454.3|7451.5|7446.3|7443.4|128
1639107000000|2021-12-10 03:30:00|7448|7445.2|7438.5|7435.7|7448.2|7445.4|7438.5|7435.7|85
1639107300000|2021-12-10 03:35:00|7438.7|7435.9|7441|7438.2|7445.5|7442.7|7438.2|7435.4|76
1639107600000|2021-12-10 03:40:00|7440.7|7437.9|7439|7436.2|7441.3|7438.5|7436|7433.2|12
1639107900000|2021-12-10 03:45:00|7438.5|7435.7|7436.3|7433.5|7440.3|7437.5|7433.3|7430.5|24
1639108200000|2021-12-10 03:50:00|7435.8|7433|7434|7431.2|7436|7433.2|7433|7430.2|10
1639108500000|2021-12-10 03:55:00|7434.3|7431.5|7435.3|7432.5|7435.5|7432.7|7432|7429.2|22
1639108800000|2021-12-10 04:00:00|7435|7432.2|7431.3|7428.5|7435.3|7432.5|7429.2|7426.4|54
1639109100000|2021-12-10 04:05:00|7431|7428.2|7432.3|7429.5|7432.3|7429.5|7428.7|7425.9|21
1639109400000|2021-12-10 04:10:00|7432|7429.2|7433.5|7430.7|7435.3|7432.5|7432|7429.2|19
1639109700000|2021-12-10 04:15:00|7433.2|7430.4|7427|7424.2|7433.2|7430.4|7426.3|7423.5|15
1639110000000|2021-12-10 04:20:00|7427.5|7424.7|7433.3|7430.5|7434|7431.2|7427|7424.2|12
1639110300000|2021-12-10 04:25:00|7433|7430.2|7432.3|7429.5|7433.5|7430.7|7429.8|7427|16
1639110600000|2021-12-10 04:30:00|7431.7|7428.9|7423.3|7420.5|7431.7|7428.9|7422.5|7419.7|36
1639110900000|2021-12-10 04:35:00|7423.8|7421|7426|7423.2|7428.4|7425.3|7423.8|7421|18
1639111200000|2021-12-10 04:40:00|7424.1|7421.3|7426.3|7423.5|7428.3|7425.5|7423|7420.2|41
1639111500000|2021-12-10 04:45:00|7426|7423.2|7424|7421.2|7428.8|7426|7423.5|7420.6|27
1639111800000|2021-12-10 04:50:00|7423.6|7420.8|7422.3|7419.5|7424|7421.2|7420.3|7417.5|36
1639112100000|2021-12-10 04:55:00|7423|7420.2|7417.3|7414.5|7424.3|7421.5|7416.3|7413.5|43
1639112400000|2021-12-10 05:00:00|7416.7|7413.9|7414.7|7411.9|7418.3|7415.5|7411.8|7409|87
1639112700000|2021-12-10 05:05:00|7415.3|7412.5|7413.3|7410.5|7416.9|7414.1|7413|7409.4|45
1639113000000|2021-12-10 05:10:00|7412.8|7410|7411.3|7408.5|7413.4|7410.5|7407.5|7404.4|19
1639113300000|2021-12-10 05:15:00|7410.5|7407.7|7413.3|7410.5|7415|7412.2|7408.5|7405.7|35
1639113600000|2021-12-10 05:20:00|7413.1|7410.3|7413.6|7410.8|7416.1|7413.3|7411.9|7409.1|22
1639113900000|2021-12-10 05:25:00|7414.2|7411.4|7419.6|7416.8|7422.6|7419.8|7411.1|7408.3|79
1639114200000|2021-12-10 05:30:00|7419.4|7416.6|7421.9|7419.1|7427.3|7424.5|7417|7414.2|113
1639114500000|2021-12-10 05:35:00|7422.4|7419.6|7423.3|7420.5|7431.2|7428.1|7419.9|7417.1|64
1639114800000|2021-12-10 05:40:00|7423.6|7420.8|7406.3|7403.5|7423.6|7420.8|7399.9|7397.1|180
1639115100000|2021-12-10 05:45:00|7405.9|7403.1|7409.3|7406.5|7411.6|7408.8|7401.3|7398.5|64
1639115400000|2021-12-10 05:50:00|7408.3|7405.5|7396.6|7393.8|7409.9|7407.1|7396.1|7393.3|174
1639115700000|2021-12-10 05:55:00|7396.8|7394|7396.5|7393.7|7399.5|7396.6|7391.4|7388.6|417
1639116000000|2021-12-10 06:00:00|7395.9|7393.1|7396.9|7394.1|7409.9|7407.1|7392.9|7390.1|180
1639116300000|2021-12-10 06:05:00|7396.7|7393.9|7396.7|7393.9|7401|7397.7|7390.4|7387.6|216
1639116600000|2021-12-10 06:10:00|7397|7394.2|7397.5|7394.7|7405|7402.2|7394.9|7391.8|124
1639116900000|2021-12-10 06:15:00|7397|7394.2|7396.7|7393.9|7403.8|7400.7|7391.7|7388.6|228
1639117200000|2021-12-10 06:20:00|7396.9|7394.1|7394.5|7391.7|7399.5|7396.7|7390.4|7387.6|202
1639117500000|2021-12-10 06:25:00|7394.2|7391.4|7395.2|7392.4|7399.3|7396.5|7391.4|7385.3|227
1639117800000|2021-12-10 06:30:00|7394.5|7391.7|7397.7|7394.9|7405.5|7402.7|7394.2|7391.4|292
1639118100000|2021-12-10 06:35:00|7396.9|7394.1|7413|7410.2|7417|7413.7|7396.7|7393|380
1639118400000|2021-12-10 06:40:00|7411.5|7408.7|7409.1|7406.3|7417|7413.3|7398.7|7395.9|1014
1639118700000|2021-12-10 06:45:00|7408.6|7405.8|7405.8|7403|7415.6|7412.8|7403.1|7400.3|180
1639119000000|2021-12-10 06:50:00|7406.3|7403.5|7394.1|7391.3|7406.6|7403.8|7393.1|7390|514
1639119300000|2021-12-10 06:55:00|7393.4|7390.6|7388.9|7386.1|7399|7396.2|7388.6|7385.8|911
1639119600000|2021-12-10 07:00:00|7389.2|7386.4|7412.5|7409.7|7413|7410.1|7388.3|7385.5|386
1639119900000|2021-12-10 07:05:00|7412.7|7409.9|7411.2|7408.4|7412.7|7409.9|7402.9|7400.1|92
1639120200000|2021-12-10 07:10:00|7410.2|7407.4|7399.9|7397.1|7412.4|7409.6|7399.9|7397.1|109
1639120500000|2021-12-10 07:15:00|7400.1|7397.3|7401.2|7398.4|7403|7399.7|7395.1|7392.3|163
1639120800000|2021-12-10 07:20:00|7401.5|7398.7|7396.1|7393.3|7402.7|7399.9|7395.5|7392.7|100
1639121100000|2021-12-10 07:25:00|7396.9|7394.1|7409.9|7407.1|7412.5|7409.7|7396.9|7394.1|418
1639121400000|2021-12-10 07:30:00|7409.7|7406.9|7416.2|7413.4|7422.2|7419.4|7408.9|7406|319
1639121700000|2021-12-10 07:35:00|7417.2|7414.4|7409.9|7407.1|7418.5|7415.7|7408.2|7405.4|80
1639122000000|2021-12-10 07:40:00|7410.9|7408.1|7406.9|7404.1|7412.8|7409.7|7399.4|7396.6|525
1639122300000|2021-12-10 07:45:00|7406.5|7403.7|7407.9|7405.1|7408.5|7405.7|7400.4|7397.6|271
1639122600000|2021-12-10 07:50:00|7407.5|7404.7|7401.2|7398.4|7410.5|7407.7|7400.5|7397.7|278
1639122900000|2021-12-10 07:55:00|7401.5|7398.7|7401.2|7398.4|7405.9|7403.1|7398.2|7395.4|439
1639123200000|2021-12-10 08:00:00|7401.8|7399|7422.5|7419.7|7429.5|7426.7|7396.3|7393.5|745
1639123500000|2021-12-10 08:05:00|7423.2|7420.4|7426.2|7423.4|7438.6|7431.9|7420.2|7417.4|566
1639123800000|2021-12-10 08:10:00|7425.8|7423|7414.7|7411.9|7426.2|7423.4|7414.3|7411.5|321
1639124100000|2021-12-10 08:15:00|7414.8|7412|7428.2|7425.4|7428.2|7425.4|7414.3|7411.5|186
1639124400000|2021-12-10 08:20:00|7429.2|7426.4|7426.1|7423.3|7432.2|7429.4|7424.8|7422|1077
1639124700000|2021-12-10 08:25:00|7426.8|7424|7418.8|7416|7427.1|7424.3|7403|7400.2|3559
1639125000000|2021-12-10 08:30:00|7419.4|7416.6|7411.1|7408.3|7425.8|7421|7404|7401.2|2655
1639125300000|2021-12-10 08:35:00|7410.8|7408|7419.1|7416.3|7420.5|7417.7|7408.1|7405.3|939
1639125600000|2021-12-10 08:40:00|7419.3|7416.5|7426.4|7423.6|7426.4|7423.6|7413.1|7410.3|432
1639125900000|2021-12-10 08:45:00|7426.1|7423.3|7445.8|7443|7446.4|7443.6|7425.6|7422.8|964
1639126200000|2021-12-10 08:50:00|7445.4|7442.6|7459.8|7457|7461.4|7458.6|7439.8|7437|1086
1639126500000|2021-12-10 08:55:00|7460.8|7458|7460.1|7457.3|7462.8|7460|7453.4|7450.6|463
1639126800000|2021-12-10 09:00:00|7460.7|7457.9|7451.1|7448.3|7467.8|7465|7444.8|7442|1045
1639127100000|2021-12-10 09:05:00|7450.8|7448|7441.4|7438.6|7459.2|7456.4|7437.7|7434.9|883
1639127400000|2021-12-10 09:10:00|7441.1|7438.3|7445.2|7442.4|7451.7|7448.9|7440.6|7437.8|920
1639127700000|2021-12-10 09:15:00|7445.4|7442.6|7448.6|7445.8|7455.7|7452.9|7445.4|7442.6|420
1639128000000|2021-12-10 09:20:00|7447.9|7445.1|7447.7|7444.9|7450.7|7447.9|7440.7|7437.9|437
1639128300000|2021-12-10 09:25:00|7448.4|7445.6|7446|7443.2|7450.7|7447.9|7444.7|7441.9|314
1639128600000|2021-12-10 09:30:00|7445.4|7442.6|7462|7459.2|7462.5|7459.7|7444.4|7441.6|1119
1639128900000|2021-12-10 09:35:00|7462.5|7459.7|7460|7457.2|7464.5|7461.7|7458.7|7455.9|285
1639129200000|2021-12-10 09:40:00|7460.7|7457.9|7456.5|7453.7|7461.7|7458.9|7454.7|7451.9|267
1639129500000|2021-12-10 09:45:00|7456.7|7453.9|7459.3|7456.5|7464.5|7461.7|7456.3|7453.5|350
1639129800000|2021-12-10 09:50:00|7459.8|7457|7462.3|7459.5|7472.5|7469.7|7459.3|7456.5|705
1639130100000|2021-12-10 09:55:00|7462.7|7459.9|7462.7|7459.9|7467.7|7464.9|7457.4|7454.6|273
1639130400000|2021-12-10 10:00:00|7462.4|7459.6|7459.7|7456.9|7464.4|7461.6|7450.2|7447.4|534
1639130700000|2021-12-10 10:05:00|7458.2|7455.4|7464.2|7461.4|7466.7|7463.9|7457.2|7454.4|438
1639131000000|2021-12-10 10:10:00|7464.7|7461.9|7450.4|7447.6|7464.7|7461.9|7446.9|7444.1|1008
1639131300000|2021-12-10 10:15:00|7450.7|7447.9|7447.4|7444.6|7458.1|7455.3|7446.1|7443.3|397
1639131600000|2021-12-10 10:20:00|7447.9|7445.1|7438.1|7435.3|7449.1|7446.3|7437.1|7434.3|436
1639131900000|2021-12-10 10:25:00|7437.8|7435|7433.8|7431|7444.1|7441.3|7429.4|7423.2|939
1639132200000|2021-12-10 10:30:00|7433.1|7430.3|7442.4|7439.6|7447.1|7444.3|7427.1|7424.3|1261
1639132500000|2021-12-10 10:35:00|7442.6|7439.8|7443.5|7440.7|7450.9|7448.1|7441.1|7438.3|422
1639132800000|2021-12-10 10:40:00|7443.2|7440.4|7461.8|7459|7462.4|7459.6|7436.5|7433.7|1708
1639133100000|2021-12-10 10:45:00|7461.6|7458.8|7457.1|7454.3|7461.6|7458.8|7455.1|7452.3|445
1639133400000|2021-12-10 10:50:00|7456.5|7453.7|7455.8|7453|7458.9|7456|7450.3|7447.5|343
1639133700000|2021-12-10 10:55:00|7455.4|7452.6|7466.8|7464|7468.1|7465.3|7454.3|7451.5|256
1639134000000|2021-12-10 11:00:00|7465.8|7463|7462.8|7460|7468.3|7465.5|7462.8|7460|524
1639134300000|2021-12-10 11:05:00|7462.5|7459.7|7466.1|7463.3|7473.3|7470.5|7459.1|7456.3|791
1639134600000|2021-12-10 11:10:00|7466.8|7464|7468.3|7465.5|7468.3|7465.5|7462.3|7459.5|269
1639134900000|2021-12-10 11:15:00|7468.1|7465.3|7464.1|7461.3|7468.9|7466.1|7459.1|7456.3|367
1639135200000|2021-12-10 11:20:00|7463.4|7460.6|7457.6|7454.8|7466.6|7463.8|7457.6|7454.8|255
1639135500000|2021-12-10 11:25:00|7457.3|7454.5|7491.2|7488.4|7491.9|7489.1|7457.1|7454.3|1212
1639135800000|2021-12-10 11:30:00|7490.9|7488.1|7490.4|7487.6|7491.5|7488.7|7480.4|7477.6|648
1639136100000|2021-12-10 11:35:00|7491|7488.2|7496.7|7493.9|7501.2|7498.4|7490.6|7487.8|881
1639136400000|2021-12-10 11:40:00|7497.7|7494.9|7497.3|7494.5|7503|7500.2|7493.7|7490.9|427
1639136700000|2021-12-10 11:45:00|7497.7|7494.9|7508.7|7505.9|7513.3|7510.5|7497.7|7494.9|1002
1639137000000|2021-12-10 11:50:00|7508.3|7505.5|7503.5|7500.7|7513.8|7511|7503.5|7500.7|338
1639137300000|2021-12-10 11:55:00|7504.6|7501.8|7501|7498.2|7505.3|7502.5|7498.3|7495.5|194
1639137600000|2021-12-10 12:00:00|7501.3|7498.5|7498.5|7495.7|7502.3|7499.5|7494.3|7491.5|304
1639137900000|2021-12-10 12:05:00|7498.3|7495.5|7494.7|7491.9|7505|7502.2|7492.7|7489.9|226
1639138200000|2021-12-10 12:10:00|7495|7492.2|7496.7|7493.9|7501.5|7498.7|7493.8|7491|293
1639138500000|2021-12-10 12:15:00|7496.8|7494|7499.7|7496.9|7500|7497.2|7491.7|7488.9|149
1639138800000|2021-12-10 12:20:00|7499.5|7496.7|7505.5|7502.7|7512|7509.2|7497.7|7494.9|421
1639139100000|2021-12-10 12:25:00|7506.3|7503.5|7507.8|7505|7510.6|7507.8|7502.5|7499.7|227
1639139400000|2021-12-10 12:30:00|7508|7505.2|7506.6|7503.8|7512.1|7509.3|7506.3|7503.5|186
1639139700000|2021-12-10 12:35:00|7506.3|7503.5|7507.5|7504.7|7508.6|7505.8|7501.3|7498.5|776
1639140000000|2021-12-10 12:40:00|7507.2|7504.4|7525.1|7522.3|7525.1|7522.3|7506.8|7504|698
1639140300000|2021-12-10 12:45:00|7525.3|7522.5|7517|7514.2|7528.1|7525.3|7509.5|7506.7|746
1639140600000|2021-12-10 12:50:00|7517.6|7514.8|7514|7511.2|7522.3|7519.5|7514|7511.2|283
1639140900000|2021-12-10 12:55:00|7514.3|7511.5|7511.3|7508.5|7514.3|7511.5|7505.4|7502.6|318
1639141200000|2021-12-10 13:00:00|7511.5|7508.7|7506.5|7503.7|7512.3|7509.5|7492.8|7490|1219
1639141500000|2021-12-10 13:05:00|7506.3|7503.5|7502|7499.2|7515.3|7512.5|7501.5|7498.7|373
1639141800000|2021-12-10 13:10:00|7502.6|7499.8|7515.3|7512.5|7516|7513.2|7499.5|7496.7|881
1639142100000|2021-12-10 13:15:00|7514.5|7511.7|7513.8|7511|7514.5|7511.7|7502.2|7498.2|741
1639142400000|2021-12-10 13:20:00|7513.6|7510.8|7498.5|7495.7|7513.8|7511|7498|7495.2|725
1639142700000|2021-12-10 13:25:00|7498.8|7496|7499.1|7496.3|7506|7503.2|7494.6|7491.8|613
1639143000000|2021-12-10 13:30:00|7498.6|7495.8|7555.9|7553.1|7556.4|7553.6|7496.3|7493.4|2845
1639143300000|2021-12-10 13:35:00|7556.4|7553.6|7548.6|7545.8|7563.4|7560.6|7546.5|7543.7|1918
1639143600000|2021-12-10 13:40:00|7548.3|7545.5|7539.1|7536.3|7551.6|7548.8|7535.3|7532.5|1069
1639143900000|2021-12-10 13:45:00|7538.9|7536.1|7535.6|7532.8|7542.6|7539.8|7525.8|7523|1186
1639144200000|2021-12-10 13:50:00|7535.3|7532.5|7536.7|7533.9|7542.8|7540|7530|7527.2|570
1639144500000|2021-12-10 13:55:00|7536.3|7533.5|7542.7|7539.9|7545.2|7542.4|7530.5|7527.7|572
1639144800000|2021-12-10 14:00:00|7542.5|7539.7|7518.2|7515.4|7562|7559.2|7517|7514.2|1515
1639145100000|2021-12-10 14:05:00|7518|7515.2|7515.7|7512.9|7524.9|7522.1|7501.9|7499.1|1128
1639145400000|2021-12-10 14:10:00|7515.4|7512.6|7516.4|7513.6|7520.4|7517.6|7505.4|7502.6|1222
1639145700000|2021-12-10 14:15:00|7516|7513.2|7517.7|7514.9|7521.4|7518.6|7509.9|7507.1|707
1639146000000|2021-12-10 14:20:00|7517.3|7514.5|7511.7|7508.9|7518|7515.2|7505.6|7502.8|1016
1639146300000|2021-12-10 14:25:00|7511.5|7508.7|7485.3|7482.5|7514.5|7511.7|7473.9|7471.1|2085
1639146600000|2021-12-10 14:30:00|7485.9|7483.1|7503.7|7500.9|7506.3|7503.5|7485.9|7483.1|1500
1639146900000|2021-12-10 14:35:00|7503.5|7500.7|7494.3|7491.5|7503.5|7500.7|7482.2|7479.4|1654
1639147200000|2021-12-10 14:40:00|7495|7492.2|7496.3|7493.5|7509.3|7506.5|7494|7491.2|700
1639147500000|2021-12-10 14:45:00|7496|7493.2|7455|7452.2|7497.1|7494.3|7445|7442.2|2253
1639147800000|2021-12-10 14:50:00|7454.8|7452|7464|7461.2|7469.5|7466.7|7447.9|7445.1|1142
1639148100000|2021-12-10 14:55:00|7463.8|7461|7450.3|7447.5|7465.4|7462.6|7441.5|7438.7|1152
1639148400000|2021-12-10 15:00:00|7450.6|7447.8|7454.6|7451.8|7461.5|7458.7|7439|7436.2|1701
1639148700000|2021-12-10 15:05:00|7455.3|7452.5|7463.9|7461.1|7472.6|7469.8|7447|7444.2|1532
1639149000000|2021-12-10 15:10:00|7464.3|7461.5|7460.6|7457.8|7467.6|7464.8|7452|7449.2|1133
1639149300000|2021-12-10 15:15:00|7461.1|7458.3|7477.9|7475.1|7485.9|7483.1|7452.8|7450|1111
1639149600000|2021-12-10 15:20:00|7477.6|7474.8|7484.6|7481.8|7493.7|7489.8|7475.9|7473.1|947
1639149900000|2021-12-10 15:25:00|7484.9|7482.1|7489.6|7486.8|7492.6|7489.8|7475.6|7472.8|601
1639150200000|2021-12-10 15:30:00|7489.3|7486.5|7483.1|7480.3|7492.9|7490.1|7473.3|7470.5|1412
1639150500000|2021-12-10 15:35:00|7483.3|7480.5|7489.2|7486.4|7498.1|7495.3|7473.6|7470.8|2849
1639150800000|2021-12-10 15:40:00|7489.6|7486.8|7506.6|7503.8|7509.8|7507|7485.6|7482.8|1178
1639151100000|2021-12-10 15:45:00|7506.4|7503.6|7492.9|7490.1|7510.2|7507.4|7491.7|7488.9|1366
1639151400000|2021-12-10 15:50:00|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7477.7|7474.9|1012
1639151700000|2021-12-10 15:55:00|7492.2|7489.4|7482.5|7479.7|7495.5|7492.7|7468.5|7465.7|2497
1639152000000|2021-12-10 16:00:00|7482.2|7479.4|7480.5|7477.7|7490.5|7487.7|7475.5|7472.7|944
1639152300000|2021-12-10 16:05:00|7479.9|7477.1|7450.2|7447.4|7482.5|7479.7|7444.7|7441.9|1758
1639152600000|2021-12-10 16:10:00|7450.5|7447.7|7451|7448.2|7459.5|7456.7|7445.2|7442.4|1494
1639152900000|2021-12-10 16:15:00|7451.5|7448.7|7466.5|7463.7|7468.1|7465.3|7447.2|7444.4|4449
1639153200000|2021-12-10 16:20:00|7466.8|7464|7461.9|7459.1|7471|7468.1|7454.1|7451.3|3947
1639153500000|2021-12-10 16:25:00|7462.4|7459.6|7455.9|7453.1|7468.9|7466.1|7447.1|7444.3|4632
1639153800000|2021-12-10 16:30:00|7456.1|7453.3|7447.5|7444.7|7466.2|7463.4|7442.2|7439.4|2466
1639154100000|2021-12-10 16:35:00|7448.1|7445.3|7442.9|7440.1|7451.9|7448.5|7429.1|7426.3|1844
1639154400000|2021-12-10 16:40:00|7442.5|7439.7|7439.9|7437.1|7449.2|7446.4|7431.6|7428.8|1902
1639154700000|2021-12-10 16:45:00|7439.5|7436.7|7451.4|7448.6|7462.5|7459.7|7438.6|7435.8|2682
1639155000000|2021-12-10 16:50:00|7451.2|7448.4|7448.9|7446.1|7454.9|7452.1|7445.4|7442.6|615
1639155300000|2021-12-10 16:55:00|7450.4|7447.6|7444.2|7441.4|7455.9|7453.1|7440.6|7437.8|1304
1639155600000|2021-12-10 17:00:00|7444.4|7441.6|7469.5|7466.7|7469.9|7466.8|7436.9|7434.1|2916
1639155900000|2021-12-10 17:05:00|7469.2|7466.4|7462.8|7460|7473.7|7470.9|7459.8|7457|1378
1639156200000|2021-12-10 17:10:00|7462.5|7459.7|7467|7464.2|7476.3|7473.5|7461.2|7458.4|1117
1639156500000|2021-12-10 17:15:00|7467.3|7464.5|7455.9|7453.1|7470|7467.2|7455.4|7452.6|981
1639156800000|2021-12-10 17:20:00|7456.2|7453.4|7467.3|7464.5|7471.9|7469.1|7454.9|7452.1|1132
1639157100000|2021-12-10 17:25:00|7467.5|7464.7|7455.6|7452.8|7468.5|7465.7|7452.8|7450|683
1639157400000|2021-12-10 17:30:00|7456.3|7453.5|7477.6|7474.8|7478.6|7475.8|7454.8|7452|1087
1639157700000|2021-12-10 17:35:00|7477.3|7474.5|7468.6|7465.8|7480.6|7477.8|7466.6|7463.8|816
1639158000000|2021-12-10 17:40:00|7468.3|7465.5|7459.6|7456.8|7472.3|7469.5|7457.1|7454.3|394
1639158300000|2021-12-10 17:45:00|7460.8|7458|7473.9|7471.1|7476.6|7473.8|7457.3|7454.5|442
1639158600000|2021-12-10 17:50:00|7473.6|7470.8|7469.3|7466.5|7478.5|7475.7|7468.3|7465.5|440
1639158900000|2021-12-10 17:55:00|7469|7466.2|7474|7471.2|7475.1|7472.3|7467.5|7464.7|425
1639159200000|2021-12-10 18:00:00|7473.8|7471|7484.9|7482.1|7498.9|7496.1|7471.8|7469|1361
1639159500000|2021-12-10 18:05:00|7485.2|7482.4|7481.9|7479.1|7489.9|7487.1|7477.9|7475.1|1009
1639159800000|2021-12-10 18:10:00|7481.4|7478.6|7472.9|7470.1|7482.7|7479.9|7468.9|7466.1|550
1639160100000|2021-12-10 18:15:00|7473.9|7471.1|7469.9|7467.1|7476.2|7473.4|7467.9|7465.1|551
1639160400000|2021-12-10 18:20:00|7470.2|7467.4|7463.9|7461.1|7471.2|7468.4|7461.2|7458.4|691
1639160700000|2021-12-10 18:25:00|7463.6|7460.8|7468|7465.2|7473|7470.2|7462.9|7460.1|557
1639161000000|2021-12-10 18:30:00|7468.3|7465.5|7468.5|7465.7|7471.3|7468.5|7462.2|7459.4|728
1639161300000|2021-12-10 18:35:00|7468.8|7466|7478.1|7475.3|7479.6|7476.8|7467|7464.2|776
1639161600000|2021-12-10 18:40:00|7478.4|7475.6|7480.6|7477.8|7485.1|7482.3|7472.8|7470|1254
1639161900000|2021-12-10 18:45:00|7480.1|7477.3|7475.1|7472.3|7481.1|7478.3|7471.5|7468.7|1066
1639162200000|2021-12-10 18:50:00|7475.5|7472.7|7472.5|7469.7|7479.8|7477|7468.2|7465.4|542
1639162500000|2021-12-10 18:55:00|7472.8|7470|7494.2|7491.4|7494.9|7492.1|7472.2|7469.4|1452
1639162800000|2021-12-10 19:00:00|7493.7|7490.9|7485.2|7482.4|7495.7|7492.9|7481.7|7478.9|1465
1639163100000|2021-12-10 19:05:00|7486|7483.2|7470.7|7467.9|7488|7485.2|7469.9|7467.1|1719
1639163400000|2021-12-10 19:10:00|7470.9|7468.1|7474.7|7471.9|7482|7479.2|7464.4|7461.6|2347
1639163700000|2021-12-10 19:15:00|7475|7472.2|7476.9|7474.1|7478.7|7475.9|7468.7|7465.9|1606
1639164000000|2021-12-10 19:20:00|7477.9|7475.1|7474.4|7471.6|7484.7|7481.9|7468.4|7465.6|2233
1639164300000|2021-12-10 19:25:00|7474|7471.2|7512.3|7509.5|7516.1|7513.3|7467|7464.2|12312
1639164600000|2021-12-10 19:30:00|7512.1|7509.3|7516.3|7513.5|7525.3|7522.5|7511.3|7508.5|6084
1639164900000|2021-12-10 19:35:00|7516|7513.2|7523.1|7520.3|7523.6|7520.8|7514.1|7511.3|1088
1639165200000|2021-12-10 19:40:00|7522.8|7520|7515.6|7512.8|7524.6|7521.8|7514.8|7512|697
1639165500000|2021-12-10 19:45:00|7515.9|7513.1|7518.3|7515.5|7519.6|7516.8|7514.8|7512|489
1639165800000|2021-12-10 19:50:00|7518.6|7515.8|7516.3|7513.5|7518.6|7515.8|7512.8|7510|394
1639166100000|2021-12-10 19:55:00|7516|7513.2|7514.3|7511.5|7521.6|7518.8|7512.8|7510|107
1639166400000|2021-12-10 20:00:00|7514.6|7511.8|7517.6|7514.8|7518.3|7515.5|7511.6|7508.8|307
1639166700000|2021-12-10 20:05:00|7517.3|7514.5|7526.6|7523.8|7526.6|7523.8|7516.3|7513.5|383
1639167000000|2021-12-10 20:10:00|7526.3|7523.5|7538.3|7535.5|7541.6|7538.8|7524.3|7521.5|421
1639167300000|2021-12-10 20:15:00|7538|7535.2|7526.1|7523.3|7540.8|7538|7526.1|7523.3|723
1639167600000|2021-12-10 20:20:00|7525.5|7522.7|7525.6|7522.8|7528.3|7525.5|7522.9|7520.1|170
1639167900000|2021-12-10 20:25:00|7525.4|7522.6|7523.6|7520.8|7525.4|7522.6|7522.6|7519.8|255
1639168200000|2021-12-10 20:30:00|7523.9|7521.1|7532.6|7529.8|7534.1|7531.3|7523.1|7520.3|639
1639168500000|2021-12-10 20:35:00|7533|7530.2|7527|7524.2|7533|7530.2|7525|7522.2|572
1639168800000|2021-12-10 20:40:00|7526.8|7524|7531.3|7528.5|7531.8|7529|7526.8|7524|101
1639169100000|2021-12-10 20:45:00|7531.6|7528.8|7527|7524.2|7531.8|7529|7525|7522.2|116
1639169400000|2021-12-10 20:50:00|7526.8|7524|7524|7521.2|7530.8|7528|7521.8|7519|91
1639169700000|2021-12-10 20:55:00|7523.8|7521|7529.9|7527.1|7535.7|7532.9|7523.8|7521|358
1639170000000|2021-12-10 21:00:00|7529.7|7526.9|7533.3|7530.5|7535|7532.2|7528|7525.2|49
1639170300000|2021-12-10 21:05:00|7533|7530.2|7531|7528.2|7533|7530.2|7530|7527.2|51
1639170600000|2021-12-10 21:10:00|7530.7|7527.9|7529.5|7526.7|7532.4|7529.5|7529|7526.2|49
1639170900000|2021-12-10 21:15:00|7527.3|7524.5|7529|7526.2|7529.3|7526.5|7526|7523.2|28
1639171200000|2021-12-10 21:20:00|7529.3|7526.5|7524.7|7521.9|7529.3|7526.5|7524.7|7521.9|21
1639171500000|2021-12-10 21:25:00|7525.7|7522.9|7527|7524.2|7527.3|7524.5|7524.8|7522|28
1639171800000|2021-12-10 21:30:00|7527.3|7524.5|7527|7524.2|7529|7526.2|7527|7524.2|34
1639172100000|2021-12-10 21:35:00|7527.3|7524.5|7526.3|7523.5|7527.8|7525|7525|7522.2|157
1639172400000|2021-12-10 21:40:00|7526|7523.2|7525|7522.2|7527.3|7524.5|7521.3|7518.5|151
1639172700000|2021-12-10 21:45:00|7525.3|7522.5|7527|7524.2|7529|7526.2|7525.3|7522.5|211
1639173000000|2021-12-10 21:50:00|7527.7|7524.9|7527|7524.2|7530|7527.2|7527|7524.2|64
1639173300000|2021-12-10 21:55:00|7527.6|7523.6|7527.9|7525.1|7532.7|7529.3|7526.9|7521.5|500
1639173600000|2021-12-10 22:00:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1639350000000|2021-12-12 23:00:00|7539.6|7536.8|7547.5|7537.5|7566|7560.9|7534.4|7531.6|633
1639350300000|2021-12-12 23:05:00|7547.8|7537.8|7546.8|7536.8|7549.3|7541.9|7541.3|7534.5|516
1639350600000|2021-12-12 23:10:00|7547|7537|7554.8|7550.8|7556.8|7550.8|7541.3|7535.1|84
1639350900000|2021-12-12 23:15:00|7554.5|7551.7|7565.2|7562.4|7565.4|7562.6|7551|7541|68
1639351200000|2021-12-12 23:20:00|7564.9|7562.1|7572.5|7562.5|7574.3|7568.4|7559.8|7553.1|266
1639351500000|2021-12-12 23:25:00|7568.8|7564.8|7567.2|7564.4|7572.3|7565.1|7560.8|7554.5|41
1639351800000|2021-12-12 23:30:00|7571.8|7561.8|7566.2|7563.4|7572|7566.4|7563.7|7559|14
1639352100000|2021-12-12 23:35:00|7568|7564|7565.8|7561.8|7571|7566.1|7565.8|7560.5|39
1639352400000|2021-12-12 23:40:00|7564.9|7562.1|7583.7|7573.7|7583.7|7576.3|7564.4|7561.6|75
1639352700000|2021-12-12 23:45:00|7583.2|7573.2|7578.2|7568.2|7586.5|7581.4|7574.7|7568.2|51
1639353000000|2021-12-12 23:50:00|7577.3|7567.3|7580.2|7576.2|7585.7|7578.2|7574.5|7567.3|34
1639353300000|2021-12-12 23:55:00|7580|7576|7578.2|7574.2|7584.5|7578.1|7576.9|7571.5|9
1639353600000|2021-12-13 00:00:00|7581.5|7571.5|7591.3|7581.3|7593|7587.6|7577.9|7571.5|157
1639353900000|2021-12-13 00:05:00|7589|7585|7578.9|7576.1|7591.7|7585|7578.9|7574.7|35
1639354200000|2021-12-13 00:10:00|7579.2|7575.2|7577.2|7573.2|7581.2|7577.3|7575.1|7572.3|11
1639354500000|2021-12-13 00:15:00|7577.1|7574.3|7580.9|7578.1|7581.4|7578.6|7577.1|7574|28
1639354800000|2021-12-13 00:20:00|7581.1|7578.3|7579.2|7575.2|7587.5|7584.1|7578.9|7575.2|18
1639355100000|2021-12-13 00:25:00|7578.9|7576.1|7585.2|7581.2|7585.2|7581.2|7578.9|7575.2|29
1639355400000|2021-12-13 00:30:00|7584|7580|7579.9|7577.1|7584|7580.6|7579.7|7573.4|3
1639355700000|2021-12-13 00:35:00|7580.1|7577.3|7575.8|7571.8|7582.5|7577.6|7572.9|7569.8|27
1639356000000|2021-12-13 00:40:00|7576.3|7572.3|7578.5|7574.5|7581.5|7576.1|7576.3|7571.5|3
1639356300000|2021-12-13 00:45:00|7578.7|7574.7|7581.7|7577.7|7584.4|7581.6|7578.4|7574.7|21
1639356600000|2021-12-13 00:50:00|7580.9|7578.1|7576.9|7574.1|7583|7579.3|7575.9|7572.2|12
1639356900000|2021-12-13 00:55:00|7575.9|7573.1|7568.2|7564.2|7576.7|7573.1|7566.4|7562.5|70
1639357200000|2021-12-13 01:00:00|7568.4|7565.6|7553.6|7550.8|7570|7566.1|7550.1|7547.3|709
1639357500000|2021-12-13 01:05:00|7552.6|7549.8|7556.1|7553.3|7565|7562.1|7551.1|7548.3|261
1639357800000|2021-12-13 01:10:00|7555.1|7552.3|7558.6|7555.8|7564.6|7561.8|7551.1|7548.3|259
1639358100000|2021-12-13 01:15:00|7558.1|7555.3|7564.1|7561.3|7567.2|7564.3|7558.1|7555.3|126
1639358400000|2021-12-13 01:20:00|7564.6|7561.8|7577.1|7574.3|7577.4|7574.6|7564.6|7561.8|193
1639358700000|2021-12-13 01:25:00|7577.4|7574.6|7586.6|7583.8|7590.6|7587.8|7576.1|7573.3|686
1639359000000|2021-12-13 01:30:00|7587.1|7584.3|7584.6|7581.8|7591|7587.6|7582.6|7579.8|123
1639359300000|2021-12-13 01:35:00|7584.9|7582.1|7588.6|7585.8|7589.4|7586.6|7582.4|7579.6|60
1639359600000|2021-12-13 01:40:00|7588.1|7585.3|7602.6|7599.8|7609.4|7606.6|7588.1|7585|314
1639359900000|2021-12-13 01:45:00|7601.9|7599.1|7596.1|7593.3|7606.6|7603.8|7596.1|7593.3|123
1639360200000|2021-12-13 01:50:00|7596.3|7593.5|7600.6|7597.8|7601.8|7599|7595.1|7591|154
1639360500000|2021-12-13 01:55:00|7600.8|7598|7600.8|7598|7604.3|7601.5|7596.1|7592.9|120
1639360800000|2021-12-13 02:00:00|7600.5|7597.7|7590.1|7587.3|7605.9|7602.8|7587.3|7584.5|128
1639361100000|2021-12-13 02:05:00|7589.8|7587|7589.1|7586.3|7595.6|7592.8|7588.3|7585.5|70
1639361400000|2021-12-13 02:10:00|7589.2|7585.2|7601.3|7598.5|7602.1|7599.3|7587.3|7584.5|210
1639361700000|2021-12-13 02:15:00|7600.8|7598|7594.8|7592|7600.8|7598|7592.3|7589.5|35
1639362000000|2021-12-13 02:20:00|7595.1|7592.3|7587.1|7584.3|7595.1|7592.3|7587.1|7584.2|76
1639362300000|2021-12-13 02:25:00|7586.8|7584|7589.6|7586.8|7591.6|7588.8|7585.8|7583|46
1639362600000|2021-12-13 02:30:00|7590.3|7587.5|7589.1|7586.3|7594.6|7591.8|7586.9|7584.1|201
1639362900000|2021-12-13 02:35:00|7589.3|7586.5|7591.1|7588.3|7592.8|7590|7589.1|7586.3|83
1639363200000|2021-12-13 02:40:00|7590.1|7587.3|7589.8|7587|7595.8|7593|7589.3|7586.5|32
1639363500000|2021-12-13 02:45:00|7590.1|7587.3|7593.3|7590.5|7596.9|7593.5|7589.1|7586.3|75
1639363800000|2021-12-13 02:50:00|7593.1|7590.3|7596.6|7593.8|7597.1|7594.3|7590.1|7587.3|50
1639364100000|2021-12-13 02:55:00|7597.3|7594.5|7598.8|7596|7603.3|7600.5|7595.6|7592.7|219
1639364400000|2021-12-13 03:00:00|7599|7596.2|7604|7601.2|7605.3|7602.5|7596|7593.2|233
1639364700000|2021-12-13 03:05:00|7603.8|7601|7608.3|7605.5|7610.3|7607.5|7598.5|7595.7|122
1639365000000|2021-12-13 03:10:00|7608|7605.2|7604|7601.2|7608.5|7605.7|7599.6|7596.8|206
1639365300000|2021-12-13 03:15:00|7603.8|7601|7609.3|7606.5|7609.8|7607|7603|7600.2|220
1639365600000|2021-12-13 03:20:00|7609.1|7606.3|7615.6|7612.8|7618.8|7616|7607|7604.2|269
1639365900000|2021-12-13 03:25:00|7615.8|7613|7615.3|7612.5|7621.6|7618.8|7615|7612.2|282
1639366200000|2021-12-13 03:30:00|7615.6|7612.8|7601.8|7599|7616|7613.2|7598.8|7596|287
1639366500000|2021-12-13 03:35:00|7601.6|7598.8|7598|7595.2|7601.8|7599|7595.3|7592.4|95
1639366800000|2021-12-13 03:40:00|7597.8|7595|7595|7592.2|7599.3|7596.5|7594.3|7591.5|4
1639367100000|2021-12-13 03:45:00|7595.6|7592.8|7591.5|7588.7|7596|7593.2|7590.8|7587.9|49
1639367400000|2021-12-13 03:50:00|7591.8|7589|7594.5|7591.7|7595.3|7592.5|7591.8|7589|6
1639367700000|2021-12-13 03:55:00|7594.8|7592|7593.5|7590.7|7596.5|7593.7|7591.3|7588.5|15
1639368000000|2021-12-13 04:00:00|7594.3|7591.5|7599|7596.2|7600.6|7597.7|7591.3|7588.5|90
1639368300000|2021-12-13 04:05:00|7598.8|7596|7600.3|7597.5|7600.5|7597.7|7597.5|7594.7|18
1639368600000|2021-12-13 04:10:00|7600.5|7597.7|7601.3|7598.5|7601.8|7599|7599|7596.2|19
1639368900000|2021-12-13 04:15:00|7601.5|7598.7|7600.8|7598|7604|7601.2|7600.3|7597.5|76
1639369200000|2021-12-13 04:20:00|7600.5|7597.7|7602.5|7599.7|7602.5|7599.7|7600.5|7597.7|4
1639369500000|2021-12-13 04:25:00|7602.3|7599.5|7605|7602.2|7606.5|7603.7|7602|7599.2|15
1639369800000|2021-12-13 04:30:00|7604.8|7602|7604.5|7601.7|7605.8|7603|7592.8|7590|582
1639370100000|2021-12-13 04:35:00|7604.3|7601.5|7607.3|7604.5|7610.3|7607.2|7603.3|7600.5|20
1639370400000|2021-12-13 04:40:00|7607|7604.2|7606.3|7603.5|7609|7606.2|7604.5|7601.7|16
1639370700000|2021-12-13 04:45:00|7606|7603.2|7606.5|7603.7|7607.3|7604.5|7604.8|7602|8
1639371000000|2021-12-13 04:50:00|7607|7604.2|7599.8|7597|7607.3|7604.5|7599.8|7597|7
1639371300000|2021-12-13 04:55:00|7600|7597.2|7600.2|7597.4|7600.5|7597.7|7598.3|7595.5|24
1639371600000|2021-12-13 05:00:00|7599.8|7597|7599.2|7596.4|7600.2|7597.4|7598.5|7595.7|10
1639371900000|2021-12-13 05:05:00|7599.5|7596.7|7598|7595.2|7599.5|7596.7|7596.7|7593.9|15
1639372200000|2021-12-13 05:10:00|7598.2|7595.4|7597.2|7594.4|7598.2|7595.4|7596|7593.2|10
1639372500000|2021-12-13 05:15:00|7597|7594.2|7596.2|7593.4|7598.2|7595.4|7594.5|7591.7|30
1639372800000|2021-12-13 05:20:00|7596|7593.2|7597|7594.2|7597.5|7594.7|7595.5|7592.7|12
1639373100000|2021-12-13 05:25:00|7596.7|7593.9|7590.2|7587.4|7600.2|7597.4|7590|7587.2|76
1639373400000|2021-12-13 05:30:00|7590.8|7588|7599.7|7596.9|7600.5|7597.7|7590.8|7588|238
1639373700000|2021-12-13 05:35:00|7599.5|7596.7|7597.2|7594.4|7600.2|7597.4|7596|7593.2|110
1639374000000|2021-12-13 05:40:00|7599|7596.2|7595|7592.2|7600.2|7597.4|7593|7590.2|100
1639374300000|2021-12-13 05:45:00|7595.5|7592.7|7592|7589.2|7598.2|7595.4|7586.7|7583.9|321
1639374600000|2021-12-13 05:50:00|7592.5|7589.7|7595|7592.2|7595.5|7592.7|7591.5|7588.7|100
1639374900000|2021-12-13 05:55:00|7595.2|7592.4|7601|7598.2|7606.8|7603.7|7593.5|7590.7|169
1639375200000|2021-12-13 06:00:00|7600.7|7597.9|7612.5|7609.7|7614.3|7610.4|7600.5|7597.7|282
1639375500000|2021-12-13 06:05:00|7612|7609.2|7609.9|7607.1|7612|7609.2|7605.7|7602.8|83
1639375800000|2021-12-13 06:10:00|7610.2|7607.4|7609.2|7606.4|7613|7610.2|7605.2|7602.4|136
1639376100000|2021-12-13 06:15:00|7608.9|7606.1|7613.9|7611.1|7613.9|7611.1|7608.9|7606.1|147
1639376400000|2021-12-13 06:20:00|7614.2|7611.4|7621.9|7619.1|7622.9|7620.1|7610.9|7607.8|512
1639376700000|2021-12-13 06:25:00|7620.9|7618.1|7615.5|7612.7|7622.2|7619.4|7610.9|7608.1|97
1639377000000|2021-12-13 06:30:00|7615.9|7613.1|7625.9|7623.1|7629.4|7626.6|7613.9|7611.1|312
1639377300000|2021-12-13 06:35:00|7625.7|7622.9|7615.9|7613.1|7627.2|7624.4|7615.9|7613.1|192
1639377600000|2021-12-13 06:40:00|7615.7|7612.9|7622.4|7619.6|7622.4|7619.6|7614.4|7611.6|150
1639377900000|2021-12-13 06:45:00|7621.9|7619.1|7626.2|7623.4|7626.5|7623.7|7621.5|7618.3|202
1639378200000|2021-12-13 06:50:00|7626|7623.2|7622.7|7619.9|7626.2|7623.4|7620|7617.2|430
1639378500000|2021-12-13 06:55:00|7623.2|7620.4|7622.4|7619.6|7626.2|7623.4|7617.7|7614.8|470
1639378800000|2021-12-13 07:00:00|7622.7|7619.9|7611.9|7609.1|7629.2|7626.4|7606.2|7603.4|329
1639379100000|2021-12-13 07:05:00|7612.4|7609.6|7600.2|7597.4|7621.9|7619.1|7598.9|7596.1|195
1639379400000|2021-12-13 07:10:00|7599.4|7596.6|7603.7|7600.9|7607.4|7604.6|7598.4|7595.6|250
1639379700000|2021-12-13 07:15:00|7603.9|7601.1|7594.9|7592.1|7605.9|7603.1|7594.4|7591.6|127
1639380000000|2021-12-13 07:20:00|7594.7|7591.9|7587.4|7584.6|7598.7|7595.9|7583.4|7580.6|470
1639380300000|2021-12-13 07:25:00|7587.2|7584.4|7588.1|7585.3|7588.7|7585.9|7581.9|7579.1|308
1639380600000|2021-12-13 07:30:00|7587.9|7585.1|7588.6|7585.8|7593.6|7590.8|7585.1|7582.3|94
1639380900000|2021-12-13 07:35:00|7588.1|7585.3|7586.6|7583.8|7589.9|7587.1|7583.6|7580.8|174
1639381200000|2021-12-13 07:40:00|7586.1|7583.3|7576.9|7574.1|7586.1|7583.3|7570.6|7567.8|666
1639381500000|2021-12-13 07:45:00|7576.6|7573.8|7580.1|7577.3|7583.6|7580.8|7573.6|7570.8|573
1639381800000|2021-12-13 07:50:00|7581.1|7578.3|7570.1|7567.3|7581.1|7578.3|7567.6|7564.8|798
1639382100000|2021-12-13 07:55:00|7569.6|7566.8|7575.1|7572.3|7577.9|7575.1|7568.1|7565.3|621
1639382400000|2021-12-13 08:00:00|7574.8|7572|7572.6|7569.8|7580.4|7577.6|7566.3|7563.5|1107
1639382700000|2021-12-13 08:05:00|7571.9|7569.1|7555.4|7552.6|7577.6|7574.8|7553.4|7550|724
1639383000000|2021-12-13 08:10:00|7555.6|7552.8|7566.6|7563.8|7568.9|7566.1|7555.4|7552.6|675
1639383300000|2021-12-13 08:15:00|7565.1|7562.3|7566.6|7563.8|7572.9|7570.1|7553.4|7550.6|592
1639383600000|2021-12-13 08:20:00|7566.4|7563.6|7563.6|7560.8|7575.4|7572.6|7561.9|7559.1|1029
1639383900000|2021-12-13 08:25:00|7564.6|7561.8|7558.6|7555.8|7564.6|7561.8|7548.1|7545.3|3362
1639384200000|2021-12-13 08:30:00|7558.4|7555.6|7544.6|7541.8|7559.6|7556.8|7539.1|7536.3|3637
1639384500000|2021-12-13 08:35:00|7545.1|7542.3|7547.1|7544.3|7550.6|7547.8|7544.1|7541.3|995
1639384800000|2021-12-13 08:40:00|7547.4|7544.6|7541.4|7538.6|7549.6|7546.8|7535.6|7532.8|694
1639385100000|2021-12-13 08:45:00|7541.6|7538.8|7549.3|7546.5|7554.4|7551.6|7540.6|7537.8|645
1639385400000|2021-12-13 08:50:00|7549.1|7546.3|7547.8|7545|7555.9|7553.1|7547.8|7545|776
1639385700000|2021-12-13 08:55:00|7548.9|7546.1|7537.8|7535|7549.6|7546.8|7535.1|7532.3|415
1639386000000|2021-12-13 09:00:00|7537.6|7534.8|7546.1|7543.3|7546.8|7544|7532.6|7529.8|1145
1639386300000|2021-12-13 09:05:00|7545.8|7543|7535.6|7532.8|7546.6|7543.8|7535.6|7532.8|522
1639386600000|2021-12-13 09:10:00|7535.4|7532.6|7548.1|7545.3|7550.4|7547.6|7534.1|7531.3|453
1639386900000|2021-12-13 09:15:00|7547.9|7545.1|7558.6|7555.8|7560.1|7557.3|7544.1|7541.3|855
1639387200000|2021-12-13 09:20:00|7558.4|7555.6|7561.9|7559.1|7565.4|7562.6|7557.9|7555.1|619
1639387500000|2021-12-13 09:25:00|7561.6|7558.8|7559.4|7556.6|7565.1|7562.3|7554.1|7551.3|609
1639387800000|2021-12-13 09:30:00|7559.8|7557|7554.8|7552|7566.6|7563.8|7552.1|7549.3|631
1639388100000|2021-12-13 09:35:00|7554.4|7551.6|7526.6|7523.8|7556.8|7554|7523.6|7520.8|1474
1639388400000|2021-12-13 09:40:00|7526.8|7524|7510.6|7507.8|7531.8|7529|7507.3|7504.5|1081
1639388700000|2021-12-13 09:45:00|7510.3|7507.5|7518.3|7515.5|7519.6|7516.8|7503.8|7501|829
1639389000000|2021-12-13 09:50:00|7518.1|7515.3|7522.8|7520|7524.1|7521.3|7515.6|7512.8|248
1639389300000|2021-12-13 09:55:00|7522.6|7519.8|7522.6|7519.8|7524.3|7521.5|7515.6|7512.8|617
1639389600000|2021-12-13 10:00:00|7523.1|7520.3|7521.6|7518.8|7533.1|7530.3|7518.8|7516|1332
1639389900000|2021-12-13 10:05:00|7521.3|7518.5|7519.6|7516.8|7522.6|7519.8|7515.6|7512.8|225
1639390200000|2021-12-13 10:10:00|7519.8|7517|7514.6|7511.8|7522.1|7519.3|7508.6|7505.8|470
1639390500000|2021-12-13 10:15:00|7514.8|7512|7510.8|7508|7515.8|7513|7503.8|7501|640
1639390800000|2021-12-13 10:20:00|7511.3|7508.5|7520.3|7517.5|7524.8|7522|7510.8|7508|486
1639391100000|2021-12-13 10:25:00|7519.8|7517|7527.8|7525|7529.6|7526.8|7514.8|7512|515
1639391400000|2021-12-13 10:30:00|7527.6|7524.8|7522.6|7519.8|7528.8|7526|7521.6|7518.8|585
1639391700000|2021-12-13 10:35:00|7523.6|7520.8|7522.1|7519.3|7524.6|7521.8|7516.3|7513.5|340
1639392000000|2021-12-13 10:40:00|7521.5|7518.7|7529.3|7526.5|7531.6|7528.8|7519.8|7517|418
1639392300000|2021-12-13 10:45:00|7528.8|7526|7521.8|7519|7530.9|7526.3|7518|7515.2|568
1639392600000|2021-12-13 10:50:00|7521|7518.2|7515|7512.2|7521.8|7519|7514|7511.2|261
1639392900000|2021-12-13 10:55:00|7515.3|7512.5|7519|7516.2|7520.3|7517.5|7511|7508.2|365
1639393200000|2021-12-13 11:00:00|7518.8|7516|7517.3|7514.5|7521.8|7519|7510|7507.2|375
1639393500000|2021-12-13 11:05:00|7517.5|7514.7|7513.8|7511|7519|7516.2|7508.5|7505.7|1032
1639393800000|2021-12-13 11:10:00|7514.5|7511.7|7517.8|7515|7521|7518.2|7513|7510.2|523
1639394100000|2021-12-13 11:15:00|7517.7|7514.9|7509|7506.2|7518.5|7515.7|7508.7|7505.9|1413
1639394400000|2021-12-13 11:20:00|7508.7|7505.9|7485.7|7482.9|7509.7|7506.9|7479|7476.2|2084
1639394700000|2021-12-13 11:25:00|7486.2|7483.4|7481.5|7478.7|7488.5|7485.7|7477.2|7474.4|982
1639395000000|2021-12-13 11:30:00|7480.5|7477.7|7473|7470.2|7482.2|7479.4|7464.2|7461.4|1155
1639395300000|2021-12-13 11:35:00|7473.5|7470.7|7482.2|7479.4|7484.7|7481.9|7472.5|7469.7|586
1639395600000|2021-12-13 11:40:00|7482|7479.2|7479.7|7476.9|7486|7483.2|7477|7474.2|539
1639395900000|2021-12-13 11:45:00|7479.5|7476.7|7469|7466.2|7479.5|7476.7|7463.2|7460.4|625
1639396200000|2021-12-13 11:50:00|7468.7|7465.9|7473|7470.2|7482|7479.2|7468.7|7465.9|385
1639396500000|2021-12-13 11:55:00|7473.2|7470.4|7475|7472.2|7479.7|7476.9|7471|7468.2|568
1639396800000|2021-12-13 12:00:00|7474.7|7471.9|7449.2|7446.4|7474.7|7471.9|7449.2|7446.4|1085
1639397100000|2021-12-13 12:05:00|7449.5|7446.7|7455.2|7452.4|7459.2|7456.4|7444.7|7441.9|1484
1639397400000|2021-12-13 12:10:00|7454.4|7451.6|7463.7|7460.9|7464|7461.2|7450.9|7448.1|902
1639397700000|2021-12-13 12:15:00|7463.4|7460.6|7450.2|7447.4|7464|7461.2|7450|7447.2|249
1639398000000|2021-12-13 12:20:00|7450|7447.2|7452.7|7449.9|7455.2|7452.4|7442.7|7439.9|604
1639398300000|2021-12-13 12:25:00|7453|7450.2|7440.2|7437.4|7454|7451.2|7427.2|7424.4|1863
1639398600000|2021-12-13 12:30:00|7440|7437.2|7434.4|7431.6|7442|7439.2|7420.7|7417.9|1024
1639398900000|2021-12-13 12:35:00|7434.2|7431.4|7435.2|7432.4|7439.2|7436.4|7430.2|7427.4|487
1639399200000|2021-12-13 12:40:00|7435.4|7432.6|7435.4|7432.6|7437.4|7434.6|7425.7|7422.9|464
1639399500000|2021-12-13 12:45:00|7434.9|7432.1|7434.4|7431.6|7436.9|7434.1|7427.7|7424.9|436
1639399800000|2021-12-13 12:50:00|7434.9|7432.1|7431.2|7428.4|7437.2|7434.4|7429.2|7426.4|489
1639400100000|2021-12-13 12:55:00|7431.4|7428.6|7434.7|7431.9|7437.2|7434.4|7424.7|7421.9|1010
1639400400000|2021-12-13 13:00:00|7434.4|7431.6|7455.2|7452.4|7459.4|7456.6|7434.4|7431.6|1484
1639400700000|2021-12-13 13:05:00|7456.4|7453.6|7467.2|7464.4|7472.4|7469.6|7449.9|7447.1|792
1639401000000|2021-12-13 13:10:00|7467.4|7464.6|7459.9|7457.1|7468.4|7465.6|7456.9|7454.1|657
1639401300000|2021-12-13 13:15:00|7459.4|7456.6|7448.4|7445.6|7462.7|7459.9|7444.4|7441.6|858
1639401600000|2021-12-13 13:20:00|7449.4|7446.6|7461.2|7458.4|7465.4|7462.6|7445.4|7442.6|632
1639401900000|2021-12-13 13:25:00|7460.9|7458.1|7461.9|7459.1|7470.7|7467.9|7458.4|7455.6|1023
1639402200000|2021-12-13 13:30:00|7461.7|7458.9|7471.9|7469.1|7479.9|7477.1|7459.2|7456.4|809
1639402500000|2021-12-13 13:35:00|7472.2|7469.4|7472.2|7469.4|7476.9|7474.1|7465.7|7462.9|697
1639402800000|2021-12-13 13:40:00|7471.9|7469.1|7487.9|7485.1|7493.9|7491.1|7470.7|7467.9|1287
1639403100000|2021-12-13 13:45:00|7488.2|7485.4|7488.2|7485.4|7491.9|7489.1|7482.9|7480.1|858
1639403400000|2021-12-13 13:50:00|7487.9|7485.1|7485.9|7483.1|7488.2|7485.4|7471.9|7469.1|1614
1639403700000|2021-12-13 13:55:00|7485.2|7482.4|7490.7|7487.9|7497.4|7494.6|7478.7|7475.9|882
1639404000000|2021-12-13 14:00:00|7492.7|7489.9|7484.4|7481.6|7496.4|7493.6|7480.1|7477.3|1605
1639404300000|2021-12-13 14:05:00|7484.7|7481.9|7471.9|7469.1|7488.4|7485.6|7467.4|7464.6|610
1639404600000|2021-12-13 14:10:00|7471.7|7468.9|7464.9|7462.1|7471.9|7469.1|7461.1|7458.3|698
1639404900000|2021-12-13 14:15:00|7464.6|7461.8|7452.9|7450.1|7472.2|7469.4|7449.9|7447.1|1019
1639405200000|2021-12-13 14:20:00|7453.2|7450.4|7457.6|7454.8|7460.9|7458.1|7451.6|7448.8|655
1639405500000|2021-12-13 14:25:00|7456.6|7453.8|7456.4|7453.6|7460.7|7457.9|7451.4|7448.6|536
1639405800000|2021-12-13 14:30:00|7456.6|7453.8|7445.9|7443.1|7468.9|7466.1|7445.6|7442.8|1286
1639406100000|2021-12-13 14:35:00|7445.4|7442.6|7442.6|7439.8|7456.9|7454.1|7436.1|7433.3|1701
1639406400000|2021-12-13 14:40:00|7442.4|7439.6|7443.6|7440.8|7462.1|7459.3|7440.6|7436.8|2101
1639406700000|2021-12-13 14:45:00|7443.9|7441.1|7423.4|7420.6|7443.9|7441.1|7413.4|7410.6|3004
1639407000000|2021-12-13 14:50:00|7422.9|7420.1|7423.4|7420.6|7435.1|7432.3|7418.1|7415.3|1915
1639407300000|2021-12-13 14:55:00|7423.6|7420.8|7463.4|7460.6|7467.5|7463.5|7423.6|7420.8|2333
1639407600000|2021-12-13 15:00:00|7462.9|7460.1|7463.9|7461.1|7478.1|7475.3|7454.6|7451.8|2426
1639407900000|2021-12-13 15:05:00|7464.1|7461.3|7457.4|7454.6|7479.1|7476.3|7451.9|7448.7|2992
1639408200000|2021-12-13 15:10:00|7457.6|7454.8|7471.4|7468.6|7471.9|7469.1|7451.6|7448.8|934
1639408500000|2021-12-13 15:15:00|7471.1|7468.3|7466.4|7463.6|7473.1|7470.3|7457.9|7455.1|812
1639408800000|2021-12-13 15:20:00|7466.6|7463.8|7453.6|7450.8|7471.4|7468.6|7450.4|7447.6|858
1639409100000|2021-12-13 15:25:00|7453.9|7451.1|7431.6|7428.8|7455.1|7452.3|7425.4|7422.6|1338
1639409400000|2021-12-13 15:30:00|7431.4|7428.6|7442.9|7440.1|7450.1|7447.3|7423.9|7421.1|2041
1639409700000|2021-12-13 15:35:00|7442.6|7439.8|7512.1|7509.3|7520.6|7517.8|7442.6|7439.8|6680
1639410000000|2021-12-13 15:40:00|7511.9|7509.1|7500.6|7497.8|7535.6|7532.8|7492.4|7489.6|5051
1639410300000|2021-12-13 15:45:00|7501.1|7498.3|7514.4|7511.6|7528.6|7525.8|7501.1|7498.3|3532
1639410600000|2021-12-13 15:50:00|7515.1|7512.3|7492.3|7489.5|7519.8|7517|7485.8|7483|2393
1639410900000|2021-12-13 15:55:00|7491.8|7489|7490.1|7487.3|7500.8|7498|7486.3|7483.5|1281
1639411200000|2021-12-13 16:00:00|7489.8|7487|7485.1|7482.3|7503.3|7500.5|7478.3|7475.5|1160
1639411500000|2021-12-13 16:05:00|7485.3|7482.5|7485.1|7482.3|7506.6|7503.8|7477.8|7475|1891
1639411800000|2021-12-13 16:10:00|7484.8|7482|7488.8|7486|7489.8|7487|7466.3|7463.5|2641
1639412100000|2021-12-13 16:15:00|7488.6|7485.8|7487.8|7485|7505.8|7503|7475.8|7473|3561
1639412400000|2021-12-13 16:20:00|7488.3|7485.5|7484.1|7481.3|7499.1|7496.3|7482.3|7479.5|1716
1639412700000|2021-12-13 16:25:00|7484.3|7481.5|7464.1|7461.3|7496.8|7494|7458.8|7456|4107
1639413000000|2021-12-13 16:30:00|7464.3|7461.5|7478.1|7475.3|7486.8|7484|7460.3|7457.5|2992
1639413300000|2021-12-13 16:35:00|7477.6|7474.8|7457.3|7454.5|7481.3|7478.5|7451.1|7448.3|1945
1639413600000|2021-12-13 16:40:00|7457.1|7454.3|7460.8|7458|7470.6|7467.8|7454.3|7451.5|983
1639413900000|2021-12-13 16:45:00|7461.1|7458.3|7471.1|7468.3|7475.3|7472.5|7460.1|7457.3|762
1639414200000|2021-12-13 16:50:00|7471.3|7468.5|7470.3|7467.5|7473.1|7470.3|7460.3|7457.5|1027
1639414500000|2021-12-13 16:55:00|7470.8|7468|7477.8|7475|7479.8|7477|7464.3|7461.5|604
1639414800000|2021-12-13 17:00:00|7477.1|7474.3|7464.8|7462|7478.3|7475.5|7462.8|7460|1203
1639415100000|2021-12-13 17:05:00|7464.6|7461.8|7482.6|7479.8|7487.1|7484.3|7464.3|7461.5|910
1639415400000|2021-12-13 17:10:00|7482.3|7479.5|7489.8|7487|7492.6|7489.8|7478.3|7475.5|2052
1639415700000|2021-12-13 17:15:00|7489.6|7486.8|7483.3|7480.5|7495.1|7492.3|7481.3|7478.5|2000
1639416000000|2021-12-13 17:20:00|7483.6|7480.8|7490.1|7487.3|7496.1|7493.3|7479.6|7476.8|946
1639416300000|2021-12-13 17:25:00|7490.8|7488|7493.8|7491|7499.1|7496.3|7489.6|7486.8|518
1639416600000|2021-12-13 17:30:00|7494.1|7491.3|7498.1|7495.3|7499.8|7497|7492.8|7490|1095
1639416900000|2021-12-13 17:35:00|7497.8|7495|7496.6|7493.8|7505.9|7502|7494.8|7492|1693
1639417200000|2021-12-13 17:40:00|7496.3|7493.5|7485.3|7482.5|7496.8|7494|7480.3|7477.5|560
1639417500000|2021-12-13 17:45:00|7485.8|7483|7485.6|7482.8|7494.3|7491.5|7485|7482.2|783
1639417800000|2021-12-13 17:50:00|7486.8|7484|7482|7479.2|7492.8|7490|7481.3|7478.5|494
1639418100000|2021-12-13 17:55:00|7482.3|7479.5|7484.8|7482|7487.5|7484.7|7480.5|7477.7|1144
1639418400000|2021-12-13 18:00:00|7484.5|7481.7|7485|7482.2|7486.5|7483.7|7478.5|7475.7|1732
1639418700000|2021-12-13 18:05:00|7485.3|7482.5|7475|7472.2|7485.3|7482.5|7473.3|7470.5|776
1639419000000|2021-12-13 18:10:00|7474.5|7471.7|7472|7469.2|7477.8|7475|7471.8|7469|909
1639419300000|2021-12-13 18:15:00|7471.5|7468.7|7473.3|7470.5|7478.3|7475.5|7468.5|7465.7|795
1639419600000|2021-12-13 18:20:00|7473|7470.2|7474|7471.2|7478|7475.2|7466.5|7463.7|1660
1639419900000|2021-12-13 18:25:00|7474.3|7471.5|7456|7453.2|7474.3|7471.5|7452.3|7449.5|9861
1639420200000|2021-12-13 18:30:00|7455.5|7452.7|7435.7|7432.9|7456.5|7453.7|7434.2|7431.4|2323
1639420500000|2021-12-13 18:35:00|7435.5|7432.7|7435.5|7432.7|7443.7|7440.9|7432.7|7429.9|1777
1639420800000|2021-12-13 18:40:00|7435.7|7432.9|7443.8|7441|7449|7446.2|7434.7|7431.9|1119
1639421100000|2021-12-13 18:45:00|7443.3|7440.5|7436.5|7433.7|7448.3|7445.5|7435.5|7432.7|2736
1639421400000|2021-12-13 18:50:00|7436.7|7433.9|7437.7|7434.9|7440.7|7437.9|7434|7431.2|1347
1639421700000|2021-12-13 18:55:00|7436.7|7433.9|7435.7|7432.9|7441|7438.2|7433.2|7430.4|1401
1639422000000|2021-12-13 19:00:00|7435.5|7432.7|7442.7|7439.9|7446.7|7443.9|7435|7432.2|1097
1639422300000|2021-12-13 19:05:00|7443|7440.2|7441|7438.2|7454.8|7452|7441|7438.2|2014
1639422600000|2021-12-13 19:10:00|7441.2|7438.4|7439.2|7436.4|7445.5|7442.7|7435.7|7432.9|2303
1639422900000|2021-12-13 19:15:00|7439.5|7436.7|7427.2|7424.4|7443|7440.2|7421.2|7418.4|3871
1639423200000|2021-12-13 19:20:00|7427|7424.2|7439|7436.2|7443.7|7440.9|7426.5|7423.7|2694
1639423500000|2021-12-13 19:25:00|7439.7|7436.9|7430.2|7427.4|7455.8|7452.9|7425|7422.2|11275
1639423800000|2021-12-13 19:30:00|7430.5|7427.7|7422.7|7419.9|7432.5|7429.7|7421|7417.6|3347
1639424100000|2021-12-13 19:35:00|7422.5|7419.7|7428.2|7425.4|7428.2|7425.4|7420.5|7417.7|1623
1639424400000|2021-12-13 19:40:00|7428|7425.2|7424|7421.2|7428.2|7425.4|7422.7|7419.9|642
1639424700000|2021-12-13 19:45:00|7423.5|7420.7|7430.5|7427.7|7433.2|7430.4|7422.2|7419.4|699
1639425000000|2021-12-13 19:50:00|7430.7|7427.9|7442.7|7439.9|7446.2|7443.4|7428.2|7425.4|1770
1639425300000|2021-12-13 19:55:00|7443|7440.2|7447|7444.2|7448.5|7445.7|7439.2|7436.4|284
1639425600000|2021-12-13 20:00:00|7446.2|7443.4|7447.7|7444.9|7451.2|7448.4|7446.2|7443.4|540
1639425900000|2021-12-13 20:05:00|7448|7445.2|7446.2|7443.4|7450|7447.2|7446.2|7443.4|97
1639426200000|2021-12-13 20:10:00|7446.5|7443.7|7447.5|7444.7|7449|7446.2|7445|7442.2|104
1639426500000|2021-12-13 20:15:00|7447.2|7444.4|7449.5|7446.7|7453.7|7450.9|7447.2|7444.4|725
1639426800000|2021-12-13 20:20:00|7449.7|7446.9|7449.2|7446.4|7453.2|7450.4|7447.2|7444.4|176
1639427100000|2021-12-13 20:25:00|7449.4|7446.6|7447.2|7444.4|7451.5|7448.7|7446.7|7443.9|66
1639427400000|2021-12-13 20:30:00|7447|7444.2|7446.2|7443.4|7450.7|7447.9|7445.4|7442.6|218
1639427700000|2021-12-13 20:35:00|7445.9|7443.1|7446.2|7443.4|7449|7446.2|7443.2|7440.4|61
1639428000000|2021-12-13 20:40:00|7445.7|7442.9|7445.2|7442.4|7447.7|7444.9|7443.2|7440.4|163
1639428300000|2021-12-13 20:45:00|7444.5|7441.7|7445.4|7442.6|7447.4|7444.6|7444.2|7441.4|46
1639428600000|2021-12-13 20:50:00|7445.7|7442.9|7437.7|7434.9|7445.9|7443.1|7436.2|7431.5|394
1639428900000|2021-12-13 20:55:00|7437.4|7434.6|7432.4|7429.6|7438.2|7435.4|7431.7|7428.9|160
1639429200000|2021-12-13 21:00:00|7432.2|7429.4|7432.2|7429.4|7434.4|7431.6|7431.4|7428.6|104
1639429500000|2021-12-13 21:05:00|7432.4|7429.6|7438.4|7435.6|7440.2|7437.4|7431.2|7428.4|138
1639429800000|2021-12-13 21:10:00|7438.2|7435.4|7436.4|7433.6|7443.4|7440.6|7435.7|7432.9|130
1639430100000|2021-12-13 21:15:00|7436.2|7433.4|7436.4|7433.6|7438.4|7435.6|7434.9|7431.8|99
1639430400000|2021-12-13 21:20:00|7435.9|7433.1|7435.4|7432.6|7438.4|7435.6|7434.4|7431.6|52
1639430700000|2021-12-13 21:25:00|7435.9|7433.1|7434.2|7431.4|7436.4|7433.6|7432.2|7429.4|31
1639431000000|2021-12-13 21:30:00|7433.9|7431.1|7423.4|7420.6|7434.4|7431.6|7423.4|7420.6|56
1639431300000|2021-12-13 21:35:00|7423.9|7421.1|7433.9|7431.1|7433.9|7431.1|7423.4|7420.6|89
1639431600000|2021-12-13 21:40:00|7433.7|7430.9|7429.2|7426.4|7434.8|7431.4|7428.9|7426.1|69
1639431900000|2021-12-13 21:45:00|7428.4|7425.6|7431.9|7429.1|7440.2|7437.4|7425.4|7422.6|221
1639432200000|2021-12-13 21:50:00|7432.4|7429.6|7424.9|7422.1|7433.4|7430.6|7424.9|7422.1|240
1639432500000|2021-12-13 21:55:00|7424.4|7421.6|7424.5|7420.5|7431|7424.9|7418.7|7413|380
1639432800000|2021-12-13 22:00:00|7424.8|7420.8|7418.2|7415.4|7427|7420.8|7418.2|7414.8|15
1639433100000|2021-12-13 22:05:00|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|16
1639433700000|2021-12-13 22:15:00|||||||||5
1639434000000|2021-12-13 22:20:00|7417.4|7414.6|7417.2|7414.4|7417.4|7414.6|7417.2|7414.4|8
1639434300000|2021-12-13 22:25:00|7417.7|7414.9|7425.3|7415.3|7425.3|7415.3|7417.7|7414.8|2
1639434600000|2021-12-13 22:30:00|7424.8|7414.8|7424.8|7414.8|7425.3|7415.3|7424.8|7414.8|0
1639435800000|2021-12-13 22:50:00|7428.3|7418.3|7426.3|7416.3|7431.8|7423.8|7425.8|7416.3|5
1639436100000|2021-12-13 22:55:00|7427.3|7417.3|7425.8|7415.8|7427.3|7417.3|7425.8|7415.8|1
1639443600000|2021-12-14 01:00:00|7438.4|7435.6|7446.6|7443.8|7456.6|7453.8|7438.4|7433.7|948
1639443900000|2021-12-14 01:05:00|7447|7443|7435.9|7433.1|7449.7|7446.3|7431.1|7428.3|188
1639444200000|2021-12-14 01:10:00|7434.4|7431.6|7438.6|7435.8|7442.4|7439.6|7432.1|7429|52
1639444500000|2021-12-14 01:15:00|7438.1|7435.3|7445.7|7441.7|7450|7447.1|7434.9|7431.7|80
1639444800000|2021-12-14 01:20:00|7444.9|7442.1|7434.9|7432.1|7444.9|7442.1|7434.4|7431.6|33
1639445100000|2021-12-14 01:25:00|7434.6|7431.8|7430.9|7428.1|7438.6|7435.8|7430.9|7428.1|50
1639445400000|2021-12-14 01:30:00|7430.4|7427.6|7433.4|7430.6|7436|7432.8|7419.1|7416.3|185
1639445700000|2021-12-14 01:35:00|7433.6|7430.8|7436.4|7433.6|7441.2|7436.3|7430.6|7427.8|67
1639446000000|2021-12-14 01:40:00|7436.1|7433.3|7432.9|7430.1|7438.6|7435.8|7429.1|7426.3|93
1639446300000|2021-12-14 01:45:00|7432.6|7429.8|7430.4|7427.6|7435.9|7433.1|7429.9|7426|39
1639446600000|2021-12-14 01:50:00|7430.9|7428.1|7416.6|7413.8|7432.2|7429.1|7416.4|7413.6|114
1639446900000|2021-12-14 01:55:00|7416.9|7414.1|7411.4|7408.6|7420.6|7417.8|7409.1|7406.3|372
1639447200000|2021-12-14 02:00:00|7411.6|7408.8|7410.6|7407.8|7418.4|7415.6|7408.6|7405.8|85
1639447500000|2021-12-14 02:05:00|7411.5|7407.5|7408.9|7406.1|7426.4|7423.6|7408.4|7405.5|756
1639447800000|2021-12-14 02:10:00|7409.1|7406.3|7405.9|7403.1|7409.9|7407.1|7401.6|7398.8|557
1639448100000|2021-12-14 02:15:00|7405.6|7402.8|7409.4|7406.6|7409.9|7407.1|7404.1|7401.3|18
1639448400000|2021-12-14 02:20:00|7409.9|7407.1|7415.9|7413.1|7417.4|7414.6|7409.9|7407.1|19
1639448700000|2021-12-14 02:25:00|7415.6|7412.8|7414.9|7412.1|7417.9|7415.1|7413.6|7410.8|29
1639449000000|2021-12-14 02:30:00|7413.9|7411.1|7405.9|7403.1|7414.9|7412.1|7401.9|7399.1|398
1639449300000|2021-12-14 02:35:00|7405.6|7402.8|7401.1|7398.3|7409.9|7407.1|7398.9|7396.1|137
1639449600000|2021-12-14 02:40:00|7400.9|7398.1|7406.4|7403.6|7409.9|7407.1|7400.6|7397.8|81
1639449900000|2021-12-14 02:45:00|7406.1|7403.3|7393.4|7390.6|7406.4|7403.6|7393.1|7390.3|210
1639450200000|2021-12-14 02:50:00|7394.4|7391.6|7386.9|7384.1|7395.1|7392.3|7385.1|7382.3|287
1639450500000|2021-12-14 02:55:00|7386.6|7383.8|7391.9|7389.1|7392.1|7389.3|7367.6|7364.8|619
1639450800000|2021-12-14 03:00:00|7391.6|7388.8|7399.1|7396.3|7402.4|7399.6|7386.4|7383.6|1052
1639451100000|2021-12-14 03:05:00|7398.9|7396.1|7387.6|7384.8|7398.9|7396.1|7387.6|7384.8|336
1639451400000|2021-12-14 03:10:00|7388.1|7385.3|7385.6|7382.8|7388.1|7385.3|7380.6|7377.8|205
1639451700000|2021-12-14 03:15:00|7385.9|7383.1|7386.6|7383.8|7387.4|7384.6|7381.9|7379.1|261
1639452000000|2021-12-14 03:20:00|7387.1|7384.3|7379.6|7376.8|7389.1|7386.3|7378.8|7376|127
1639452300000|2021-12-14 03:25:00|7379.9|7377.1|7389.3|7386.5|7391.1|7388.3|7379.9|7377.1|129
1639452600000|2021-12-14 03:30:00|7388.9|7386.1|7397.3|7394.5|7398.6|7395.8|7387.3|7383.7|49
1639452900000|2021-12-14 03:35:00|7397.1|7394.3|7391.3|7388.5|7397.3|7394.5|7387.3|7384.5|27
1639453200000|2021-12-14 03:40:00|7391.1|7388.3|7394.3|7391.5|7395.3|7392.5|7389.6|7386.4|5
1639453500000|2021-12-14 03:45:00|7394.8|7392|7396.6|7393.8|7397.3|7394.5|7394.3|7391.4|9
1639453800000|2021-12-14 03:50:00|7396.8|7394|7394.1|7391.3|7400.1|7397.3|7393.1|7390.3|45
1639454100000|2021-12-14 03:55:00|7393.3|7390.5|7398.8|7396|7398.8|7396|7393.3|7390.5|108
1639454400000|2021-12-14 04:00:00|7398.3|7395.5|7402.8|7400|7402.8|7400|7397.8|7395|68
1639454700000|2021-12-14 04:05:00|7402.6|7399.8|7404.3|7401.5|7408.6|7405.8|7402.6|7399.8|76
1639455000000|2021-12-14 04:10:00|7404.6|7401.8|7406.8|7404|7406.8|7404|7402.3|7399.5|22
1639455300000|2021-12-14 04:15:00|7408.1|7405.3|7406.1|7403.3|7410.3|7407.5|7406.1|7403.3|40
1639455600000|2021-12-14 04:20:00|7407.1|7404.3|7405.3|7402.5|7409.3|7406.5|7404.1|7401.3|83
1639455900000|2021-12-14 04:25:00|7405.1|7402.3|7405.1|7402.3|7407.6|7404.8|7404.1|7401.3|17
1639456200000|2021-12-14 04:30:00|7405.6|7402.8|7405.6|7402.8|7408.1|7405.3|7403.6|7400.7|32
1639456500000|2021-12-14 04:35:00|7405.8|7403|7409.8|7407|7412.1|7409.3|7404.6|7401.8|48
1639456800000|2021-12-14 04:40:00|7409.3|7406.5|7408.3|7405.5|7413.1|7410.3|7408.1|7405.3|39
1639457100000|2021-12-14 04:45:00|7410.1|7407.3|7406.8|7404|7411.3|7408.5|7406.3|7403.5|28
1639457400000|2021-12-14 04:50:00|7406.3|7403.5|7403.1|7400.3|7406.3|7403.5|7403.1|7400.3|7
1639457700000|2021-12-14 04:55:00|7402.6|7399.8|7403.1|7400.3|7403.8|7401|7402.3|7399.5|17
1639458000000|2021-12-14 05:00:00|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7401.1|7398.3|11
1639458300000|2021-12-14 05:05:00|7403.1|7400.3|7403.1|7400.3|7403.3|7400.5|7401.1|7398.3|148
1639458600000|2021-12-14 05:10:00|7402.6|7399.8|7400.6|7397.8|7402.8|7400|7400.1|7397.3|67
1639458900000|2021-12-14 05:15:00|7400.3|7397.5|7398.1|7395.3|7401.3|7398.5|7396.6|7393.8|58
1639459200000|2021-12-14 05:20:00|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.8|7395|31
1639459500000|2021-12-14 05:25:00|7401.7|7397.7|7407.8|7405|7410.8|7408|7401.7|7397.7|73
1639459800000|2021-12-14 05:30:00|7407.6|7404.8|7418.3|7415.5|7419.1|7416.3|7400.6|7397.7|160
1639460100000|2021-12-14 05:35:00|7417.6|7414.8|7424.6|7421.8|7424.8|7422|7415.3|7412.5|229
1639460400000|2021-12-14 05:40:00|7424.8|7422|7431.7|7427.7|7437.8|7435|7423.3|7420.5|504
1639460700000|2021-12-14 05:45:00|7431.8|7429|7434.3|7431.5|7438.4|7435.5|7431.8|7429|108
1639461000000|2021-12-14 05:50:00|7434.6|7431.8|7430.8|7428|7440.4|7437.5|7430.8|7427.7|1052
1639461300000|2021-12-14 05:55:00|7431.3|7428.5|7432.3|7429.5|7434.9|7431.8|7428.8|7426|57
1639461600000|2021-12-14 06:00:00|7431.8|7429|7433.8|7431|7437.4|7434.3|7425.6|7422.2|163
1639461900000|2021-12-14 06:05:00|7434.3|7431.5|7429.7|7425.7|7439.4|7436.3|7428.1|7424.7|132
1639462200000|2021-12-14 06:10:00|7429.4|7425.4|7426.3|7423.5|7430.8|7428|7424.8|7422|411
1639462500000|2021-12-14 06:15:00|7426.1|7423.3|7435.8|7433|7436.7|7433.5|7425.5|7422.7|79
1639462800000|2021-12-14 06:20:00|7435.6|7432.8|7442.1|7439.3|7444.8|7442|7435.6|7432.7|51
1639463100000|2021-12-14 06:25:00|7442.3|7439.5|7453.3|7450.5|7453.3|7450.5|7442.1|7439.3|440
1639463400000|2021-12-14 06:30:00|7452.8|7450|7451.5|7448.7|7458.4|7455.5|7449.6|7446.8|367
1639463700000|2021-12-14 06:35:00|7451|7448.2|7445.8|7443|7452.3|7449.5|7445|7442.2|104
1639464000000|2021-12-14 06:40:00|7446|7443.2|7448.3|7445.5|7450.4|7447.2|7439.8|7437|104
1639464300000|2021-12-14 06:45:00|7449.4|7445.4|7446.8|7444|7455|7452.2|7446.8|7444|95
1639464600000|2021-12-14 06:50:00|7446.5|7443.7|7455.8|7453|7459.3|7456.5|7446.5|7443.7|94
1639464900000|2021-12-14 06:55:00|7455.3|7452.5|7446.8|7444|7456.5|7453.7|7444.5|7441.7|99
1639465200000|2021-12-14 07:00:00|7446.5|7443.7|7458.3|7455.5|7458.3|7455.5|7446.5|7443.7|77
1639465500000|2021-12-14 07:05:00|7458.5|7455.7|7453|7450.2|7464.3|7461.5|7448|7445.2|173
1639465800000|2021-12-14 07:10:00|7452.5|7449.7|7461.5|7458.7|7464.4|7461|7451.5|7448.7|214
1639466100000|2021-12-14 07:15:00|7461.8|7459|7466.5|7463.7|7467.5|7464.7|7459.5|7456.6|118
1639466400000|2021-12-14 07:20:00|7466.3|7463.5|7456.8|7454|7467|7464.2|7454.5|7451.7|813
1639466700000|2021-12-14 07:25:00|7456.3|7453.5|7454|7451.2|7457.5|7454.7|7453.3|7450.1|216
1639467000000|2021-12-14 07:30:00|7454.3|7451.5|7461.5|7458.7|7468.8|7466|7449.8|7447|384
1639467300000|2021-12-14 07:35:00|7461.8|7459|7462|7459.2|7464.8|7462|7458|7455.2|131
1639467600000|2021-12-14 07:40:00|7462.3|7459.5|7461.8|7459|7463|7460.2|7453|7449.9|245
1639467900000|2021-12-14 07:45:00|7462|7459.2|7459.5|7456.7|7464|7461.2|7457.8|7455|413
1639468200000|2021-12-14 07:50:00|7459.8|7457|7463.8|7461|7464.8|7462|7454.8|7451.4|288
1639468500000|2021-12-14 07:55:00|7463.5|7460.7|7457.5|7454.7|7463.5|7460.7|7451.8|7449|233
1639468800000|2021-12-14 08:00:00|7457|7454.2|7467.3|7464.5|7470.5|7467.7|7454.8|7452|308
1639469100000|2021-12-14 08:05:00|7467.8|7465|7477|7474.2|7483.9|7477.5|7467.8|7465|844
1639469400000|2021-12-14 08:10:00|7477.5|7474.7|7471.5|7468.7|7481.5|7478.7|7470.8|7468|1072
1639469700000|2021-12-14 08:15:00|7470.5|7467.7|7461.3|7458.5|7472.5|7469.7|7460.5|7457.7|778
1639470000000|2021-12-14 08:20:00|7460.3|7457.5|7471.5|7468.7|7476|7473.2|7459.3|7456.5|1959
1639470300000|2021-12-14 08:25:00|7471.3|7468.5|7483|7480.2|7484|7481.2|7471.3|7468.5|4058
1639470600000|2021-12-14 08:30:00|7482.5|7479.7|7475.2|7472.4|7487|7484.2|7467.7|7464.9|2337
1639470900000|2021-12-14 08:35:00|7475.5|7472.7|7480|7477.2|7480.2|7477.4|7472.2|7469.4|930
1639471200000|2021-12-14 08:40:00|7481.2|7478.4|7491|7488.2|7494|7491.2|7481.2|7478.4|1024
1639471500000|2021-12-14 08:45:00|7490.7|7487.9|7489.2|7486.4|7498|7495.2|7488|7485.2|1454
1639471800000|2021-12-14 08:50:00|7489.6|7485.6|7494.5|7491.7|7497.2|7494.4|7485|7482.2|692
1639472100000|2021-12-14 08:55:00|7493.7|7490.9|7498.7|7495.9|7510.5|7507.7|7492.5|7489.7|858
1639472400000|2021-12-14 09:00:00|7499|7496.2|7486.7|7483.9|7503.7|7500.9|7486.7|7483.9|1294
1639472700000|2021-12-14 09:05:00|7487|7484.2|7482|7479.2|7487.2|7484.4|7473.5|7470.7|1648
1639473000000|2021-12-14 09:10:00|7482.2|7479.4|7475|7472.2|7488.5|7485.7|7467.5|7464.7|773
1639473300000|2021-12-14 09:15:00|7474.7|7471.9|7480.5|7477.7|7483|7480.2|7474.7|7471.9|348
1639473600000|2021-12-14 09:20:00|7481|7478.2|7483.7|7480.9|7486|7483.2|7478.2|7475.4|561
1639473900000|2021-12-14 09:25:00|7484|7481.2|7479.2|7476.4|7494.7|7491.9|7475.7|7472.9|1288
1639474200000|2021-12-14 09:30:00|7479.5|7476.7|7476|7473.2|7492.2|7489.4|7474|7471.2|649
1639474500000|2021-12-14 09:35:00|7475.7|7472.9|7448.7|7445.9|7478|7475.2|7443.2|7440.4|1512
1639474800000|2021-12-14 09:40:00|7449|7446.2|7454.5|7451.7|7458.5|7455.7|7445.5|7442.7|523
1639475100000|2021-12-14 09:45:00|7454.2|7451.4|7450.5|7447.7|7459.7|7456.9|7447.7|7444.9|818
1639475400000|2021-12-14 09:50:00|7451|7448.2|7414.3|7411.5|7451|7448.2|7407|7403.4|6356
1639475700000|2021-12-14 09:55:00|7414.8|7412|7417.8|7415|7420|7417.2|7397.3|7394.5|2065
1639476000000|2021-12-14 10:00:00|7417.5|7414.7|7413.8|7411|7425.5|7422.7|7402.3|7399.5|804
1639476300000|2021-12-14 10:05:00|7413.5|7410.7|7431.5|7428.7|7432.3|7429.5|7413.5|7410.7|1060
1639476600000|2021-12-14 10:10:00|7431.7|7428.9|7423|7420.2|7432.5|7429.7|7418.5|7415.7|1021
1639476900000|2021-12-14 10:15:00|7423.5|7420.7|7411.5|7408.7|7426.7|7423.9|7407.5|7404.7|919
1639477200000|2021-12-14 10:20:00|7413.8|7411|7427.5|7424.7|7427.7|7424.9|7408.3|7405.5|583
1639477500000|2021-12-14 10:25:00|7427.7|7424.9|7430.3|7427.5|7437.5|7434.7|7427.5|7424.7|479
1639477800000|2021-12-14 10:30:00|7429.8|7427|7435.5|7432.7|7441|7438.2|7428.3|7425.5|273
1639478100000|2021-12-14 10:35:00|7435.3|7432.5|7437.5|7434.7|7442.7|7439.9|7431.5|7428.7|471
1639478400000|2021-12-14 10:40:00|7437.3|7434.5|7438.5|7435.7|7445.5|7442.7|7436.5|7433.7|487
1639478700000|2021-12-14 10:45:00|7438.7|7435.9|7430|7427.2|7444.5|7441.7|7427.8|7425|570
1639479000000|2021-12-14 10:50:00|7429.8|7427|7425.5|7422.7|7434|7431.2|7424.3|7421.5|972
1639479300000|2021-12-14 10:55:00|7424.5|7421.7|7433.3|7430.5|7436.5|7433.7|7421.8|7419|401
1639479600000|2021-12-14 11:00:00|7433|7430.2|7439.8|7437|7441|7438.2|7431.8|7429|265
1639479900000|2021-12-14 11:05:00|7440|7437.2|7434|7431.2|7442.8|7440|7431.8|7429|295
1639480200000|2021-12-14 11:10:00|7434.5|7431.7|7424.5|7421.7|7440.5|7437.7|7422.3|7419.5|390
1639480500000|2021-12-14 11:15:00|7424|7421.2|7415|7412.2|7434.3|7431.5|7409.5|7406.7|1364
1639480800000|2021-12-14 11:20:00|7414.5|7411.7|7419.3|7416.5|7423.3|7420.5|7411.8|7409|535
1639481100000|2021-12-14 11:25:00|7418.8|7416|7423.5|7420.7|7425|7422.2|7409.8|7407|793
1639481400000|2021-12-14 11:30:00|7423.3|7420.5|7425.8|7423|7429|7426.2|7417.5|7414.7|251
1639481700000|2021-12-14 11:35:00|7426|7423.2|7425.3|7422.5|7429.3|7426.5|7421.5|7418.7|334
1639482000000|2021-12-14 11:40:00|7425.5|7422.7|7423|7420.2|7426.3|7423.5|7414.3|7411.5|925
1639482300000|2021-12-14 11:45:00|7422.5|7419.7|7442.5|7439.7|7450.3|7447.5|7420.8|7418|1025
1639482600000|2021-12-14 11:50:00|7442|7439.2|7439|7436.2|7448.4|7445.6|7438.3|7435.5|434
1639482900000|2021-12-14 11:55:00|7439.7|7436.9|7443|7440.2|7447.7|7444.9|7439|7436.2|645
1639483200000|2021-12-14 12:00:00|7442.5|7439.7|7440.5|7437.7|7443.5|7440.7|7434.7|7431.9|160
1639483500000|2021-12-14 12:05:00|7440.7|7437.9|7450.2|7447.4|7454|7451.2|7437.2|7434.4|288
1639483800000|2021-12-14 12:10:00|7451|7448.2|7467.8|7465|7470|7467.2|7450.3|7447.5|613
1639484100000|2021-12-14 12:15:00|7468|7465.2|7466|7463.2|7470|7467.2|7463|7460.2|348
1639484400000|2021-12-14 12:20:00|7465.8|7463|7474|7471.2|7476.5|7473.7|7465.3|7462.5|394
1639484700000|2021-12-14 12:25:00|7473.7|7470.9|7462.3|7459.5|7477|7474.2|7460|7457.2|680
1639485000000|2021-12-14 12:30:00|7461.8|7459|7461.8|7459|7463.5|7460.7|7457.3|7454.5|461
1639485300000|2021-12-14 12:35:00|7460.7|7457.9|7453.5|7450.7|7464.5|7461.7|7451.8|7449|357
1639485600000|2021-12-14 12:40:00|7452.7|7449.9|7449.3|7446.5|7454.5|7451.7|7437.8|7435|870
1639485900000|2021-12-14 12:45:00|7448.5|7445.7|7432.3|7429.5|7451|7448.2|7429.8|7427|3936
1639486200000|2021-12-14 12:50:00|7432.8|7430|7436.6|7433.8|7440.8|7438|7430.8|7428|401
1639486500000|2021-12-14 12:55:00|7436.8|7434|7426.1|7423.3|7442.1|7439.3|7426.1|7423.3|1186
1639486800000|2021-12-14 13:00:00|7426.3|7423.5|7436.6|7433.8|7448.1|7445.3|7425.3|7422.5|1072
1639487100000|2021-12-14 13:05:00|7436.8|7434|7415.6|7412.8|7438.3|7435.5|7410.1|7407.3|2296
1639487400000|2021-12-14 13:10:00|7415.8|7413|7412.3|7409.5|7427.3|7424.5|7410.1|7407.3|941
1639487700000|2021-12-14 13:15:00|7410.8|7408|7387.6|7384.8|7413.3|7410.5|7386.8|7383.9|3171
1639488000000|2021-12-14 13:20:00|7388.1|7385.3|7394.8|7392|7398.6|7395.8|7380.3|7377.5|2180
1639488300000|2021-12-14 13:25:00|7394.6|7391.8|7367.4|7364.6|7396.3|7393.5|7356.1|7350.7|3703
1639488600000|2021-12-14 13:30:00|7367.1|7364.3|7335.1|7332.3|7367.4|7364.6|7326.9|7324.1|5511
1639488900000|2021-12-14 13:35:00|7334.1|7331.3|7347.1|7344.3|7357.2|7354.3|7334.1|7331.3|1901
1639489200000|2021-12-14 13:40:00|7346.6|7343.8|7346.4|7343.6|7355.2|7351.3|7342.9|7340.1|1711
1639489500000|2021-12-14 13:45:00|7345.9|7343.1|7345.6|7342.8|7363.6|7360.8|7342.9|7340.1|1928
1639489800000|2021-12-14 13:50:00|7345.1|7342.3|7326.1|7323.3|7355.6|7352.8|7321.9|7319.1|3823
1639490100000|2021-12-14 13:55:00|7325.9|7323.1|7331.6|7328.8|7338.2|7335.4|7312.9|7310.1|10315
1639490400000|2021-12-14 14:00:00|7331.4|7328.6|7342.9|7340.1|7349.1|7346.3|7286.2|7283.4|4649
1639490700000|2021-12-14 14:05:00|7343.2|7339.2|7328.4|7325.6|7358.8|7356|7325.7|7322.9|2684
1639491000000|2021-12-14 14:10:00|7328.9|7326.1|7348.2|7345.4|7354.2|7351.4|7325.2|7322.4|1824
1639491300000|2021-12-14 14:15:00|7348.4|7345.6|7341.4|7338.6|7353.2|7350.4|7328.7|7325.9|985
1639491600000|2021-12-14 14:20:00|7341.2|7338.4|7323.2|7320.4|7343.2|7340.4|7321.4|7318.6|966
1639491900000|2021-12-14 14:25:00|7322.7|7319.9|7328.9|7326.1|7336.2|7333.4|7316.7|7313.9|1104
1639492200000|2021-12-14 14:30:00|7328.2|7325.4|7337.2|7334.4|7354.4|7351.6|7319.4|7316.6|2262
1639492500000|2021-12-14 14:35:00|7336.9|7334.1|7351.5|7348.7|7359.7|7356.9|7329.4|7326.6|1577
1639492800000|2021-12-14 14:40:00|7351.2|7348.4|7358.2|7355.4|7366.9|7364.1|7344.5|7341.7|2947
1639493100000|2021-12-14 14:45:00|7355.7|7352.9|7346|7343.2|7365|7362.2|7340.2|7337.4|1538
1639493400000|2021-12-14 14:50:00|7346.4|7343.6|7352.7|7349.9|7357|7352.4|7338|7335.2|1301
1639493700000|2021-12-14 14:55:00|7352.2|7349.4|7346.9|7344.1|7364.7|7361.9|7340.7|7337.9|2318
1639494000000|2021-12-14 15:00:00|7346.7|7343.9|7347.7|7344.9|7366.2|7363.4|7343.7|7340.9|1961
1639494300000|2021-12-14 15:05:00|7347.2|7344.4|7354.2|7351.4|7360.4|7357.6|7343.7|7340.9|1422
1639494600000|2021-12-14 15:10:00|7353.7|7350.9|7328.2|7325.4|7354.9|7352.1|7325.2|7322.4|2967
1639494900000|2021-12-14 15:15:00|7328.4|7325.6|7320.5|7317.7|7329.2|7326.4|7316.3|7313.5|3227
1639495200000|2021-12-14 15:20:00|7320|7317.2|7341.2|7338.4|7343.7|7340.9|7312.5|7308.4|2471
1639495500000|2021-12-14 15:25:00|7341|7338.2|7347.7|7344.9|7357.7|7354.9|7341|7338.2|1626
1639495800000|2021-12-14 15:30:00|7347.9|7345.1|7354.4|7351.6|7362.2|7359.4|7346.7|7343.9|1114
1639496100000|2021-12-14 15:35:00|7353.9|7351.1|7351.9|7349.1|7359.9|7357.1|7346.4|7343.6|1298
1639496400000|2021-12-14 15:40:00|7352.2|7349.4|7347.2|7344.4|7359.9|7357.1|7346.2|7343.4|1883
1639496700000|2021-12-14 15:45:00|7347.4|7344.6|7332.7|7329.9|7348.9|7346.1|7324.9|7322.1|1242
1639497000000|2021-12-14 15:50:00|7332.2|7329.4|7320.4|7317.6|7336.9|7334.1|7313.2|7310.4|1801
1639497300000|2021-12-14 15:55:00|7319.4|7316.6|7334.1|7331.3|7338.4|7335.6|7316.6|7313.8|2252
1639497600000|2021-12-14 16:00:00|7334.4|7331.6|7334.1|7331.3|7343.6|7340.8|7327.1|7324.3|3293
1639497900000|2021-12-14 16:05:00|7334.6|7331.8|7334.4|7331.6|7347.6|7344.8|7333.1|7330.3|2164
1639498200000|2021-12-14 16:10:00|7334.1|7331.3|7335.4|7332.6|7342.9|7340.1|7327.1|7324.3|1273
1639498500000|2021-12-14 16:15:00|7335.1|7332.3|7357.6|7354.8|7362.6|7359.8|7335.1|7332.3|1878
1639498800000|2021-12-14 16:20:00|7357.4|7354.6|7351.3|7348.5|7363.3|7360.5|7347.8|7345|2789
1639499100000|2021-12-14 16:25:00|7350.8|7348|7361.2|7358.4|7371.8|7367.7|7350.8|7348|5870
1639499400000|2021-12-14 16:30:00|7361.5|7358.7|7335|7332.2|7366.3|7363.5|7330|7327.2|3294
1639499700000|2021-12-14 16:35:00|7334.8|7332|7335.3|7332.5|7341|7338.2|7332|7329.2|1330
1639500000000|2021-12-14 16:40:00|7335.5|7332.7|7319.3|7316.5|7339.8|7337|7317.8|7315|929
1639500300000|2021-12-14 16:45:00|7319|7316.2|7311.5|7308.7|7326.8|7324|7306.8|7304|934
1639500600000|2021-12-14 16:50:00|7311.3|7308.5|7305.1|7302.3|7312|7309.2|7300.1|7297.3|1853
1639500900000|2021-12-14 16:55:00|7304.5|7301.7|7264.6|7261.8|7308.8|7306|7263.3|7260.5|4627
1639501200000|2021-12-14 17:00:00|7264.8|7262|7264.1|7261.3|7279.4|7276.6|7258.1|7255.3|2747
1639501500000|2021-12-14 17:05:00|7264.9|7262.1|7285.1|7282.3|7287.9|7285.1|7264.4|7261.6|1102
1639501800000|2021-12-14 17:10:00|7284.1|7281.3|7287.9|7285.1|7292.9|7290.1|7282.4|7279.6|938
1639502100000|2021-12-14 17:15:00|7287.1|7284.3|7296.4|7293.6|7298.3|7295.5|7276.4|7273.6|1997
1639502400000|2021-12-14 17:20:00|7295.8|7293|7302.8|7300|7308.8|7306|7295.8|7293|627
1639502700000|2021-12-14 17:25:00|7303.8|7301|7300.1|7297.3|7306.1|7303.3|7296.1|7293.3|1029
1639503000000|2021-12-14 17:30:00|7299.1|7296.3|7293.1|7290.3|7302.4|7299.6|7284.1|7281.3|440
1639503300000|2021-12-14 17:35:00|7293.4|7290.6|7298.1|7295.3|7298.4|7295.6|7288.1|7285.3|286
1639503600000|2021-12-14 17:40:00|7298.4|7295.6|7288.4|7285.6|7300.4|7297.6|7288.1|7285.3|1217
1639503900000|2021-12-14 17:45:00|7287.6|7284.8|7284.1|7281.3|7295.6|7292.8|7279.9|7277.1|860
1639504200000|2021-12-14 17:50:00|7283.9|7281.1|7294.4|7291.6|7295.6|7292.8|7283.4|7280.6|350
1639504500000|2021-12-14 17:55:00|7294.6|7291.8|7299.6|7296.8|7302.4|7299.6|7287.6|7284.8|682
1639504800000|2021-12-14 18:00:00|7299.4|7296.6|7309.9|7307.1|7312.1|7309.3|7298.6|7295.8|990
1639505100000|2021-12-14 18:05:00|7309.6|7306.8|7321.6|7318.8|7325.9|7323.1|7308.9|7306.1|893
1639505400000|2021-12-14 18:10:00|7321.9|7319.1|7334.4|7331.6|7343.3|7340.5|7320.1|7314.7|1498
1639505700000|2021-12-14 18:15:00|7334.6|7331.8|7344.3|7341.5|7351.8|7349|7334.6|7331.8|2241
1639506000000|2021-12-14 18:20:00|7345.1|7342.3|7335.6|7332.8|7349.1|7346.3|7334.6|7331.8|460
1639506300000|2021-12-14 18:25:00|7335.3|7332.5|7339.1|7336.3|7340.6|7337.8|7329.8|7327|671
1639506600000|2021-12-14 18:30:00|7339.3|7336.5|7333.3|7330.5|7341.8|7339|7325.6|7322.8|749
1639506900000|2021-12-14 18:35:00|7333.5|7330.7|7327.1|7324.3|7338.1|7335.3|7326.5|7323.7|417
1639507200000|2021-12-14 18:40:00|7326.1|7323.3|7339|7336.2|7340.5|7337.7|7325.3|7322.5|642
1639507500000|2021-12-14 18:45:00|7338.8|7336|7364.5|7361.7|7368|7365.2|7338.5|7335.7|2801
1639507800000|2021-12-14 18:50:00|7364|7361.2|7357.3|7354.5|7366|7363.2|7351.8|7349|586
1639508100000|2021-12-14 18:55:00|7357.7|7354.9|7350|7347.2|7357.7|7354.9|7348.8|7346|546
1639508400000|2021-12-14 19:00:00|7349.8|7347|7361.5|7358.7|7365|7362.2|7345|7342.2|1436
1639508700000|2021-12-14 19:05:00|7361|7358.2|7362|7359.2|7362.5|7359.7|7348|7345.2|1336
1639509000000|2021-12-14 19:10:00|7361.8|7359|7357.1|7354.3|7366|7363.2|7352.8|7350|1181
1639509300000|2021-12-14 19:15:00|7356.6|7353.8|7353.5|7350.7|7369.1|7366.3|7349.6|7346.8|1536
1639509600000|2021-12-14 19:20:00|7353.3|7350.5|7367|7364.2|7368|7365.2|7347.8|7345|2520
1639509900000|2021-12-14 19:25:00|7366|7363.2|7353|7350.2|7384.5|7381.7|7351.7|7348.9|6299
1639510200000|2021-12-14 19:30:00|7353.5|7350.7|7361.2|7358.4|7363.2|7360.4|7350|7347.2|1509
1639510500000|2021-12-14 19:35:00|7361|7358.2|7359.2|7356.4|7363.7|7360.9|7354.2|7351.4|371
1639510800000|2021-12-14 19:40:00|7360|7357.2|7362.3|7359.5|7364|7361.2|7357.8|7355|323
1639511100000|2021-12-14 19:45:00|7362|7359.2|7358|7355.2|7365.5|7362.7|7357|7354.2|375
1639511400000|2021-12-14 19:50:00|7357.5|7354.7|7346|7343.2|7357.5|7354.7|7343.7|7340.9|420
1639511700000|2021-12-14 19:55:00|7345.8|7343|7340.5|7337.7|7347|7344.2|7336.5|7333.7|455
1639512000000|2021-12-14 20:00:00|7341|7338.2|7351|7348.2|7353.7|7350.9|7340|7337.2|224
1639512300000|2021-12-14 20:05:00|7350.8|7348|7349|7346.2|7353.2|7350.4|7348|7345.2|277
1639512600000|2021-12-14 20:10:00|7349.2|7346.4|7345.5|7342.7|7352.2|7349.4|7344.5|7341.7|169
1639512900000|2021-12-14 20:15:00|7345.7|7342.9|7349.7|7346.9|7352.5|7349.7|7345.2|7342.4|296
1639513200000|2021-12-14 20:20:00|7349.2|7346.4|7348.5|7345.7|7353|7350.2|7347.5|7344.7|111
1639513500000|2021-12-14 20:25:00|7348.2|7345.4|7353.7|7350.9|7353.7|7350.9|7346.7|7343.9|72
1639513800000|2021-12-14 20:30:00|7354.2|7351.4|7350.5|7347.7|7354.7|7351.9|7349|7346.2|209
1639514100000|2021-12-14 20:35:00|7350.7|7347.9|7339.7|7336.9|7351.5|7348.7|7339.5|7336.7|173
1639514400000|2021-12-14 20:40:00|7340|7337.2|7339.9|7337.1|7341.5|7338.7|7334.7|7331.9|651
1639514700000|2021-12-14 20:45:00|7339.7|7336.9|7339.2|7336.4|7343.9|7341.1|7337.9|7335.1|102
1639515000000|2021-12-14 20:50:00|7338.7|7335.9|7336.2|7333.4|7342.4|7339.6|7335.9|7333.1|643
1639515300000|2021-12-14 20:55:00|7335.9|7333.1|7339.2|7336.4|7339.9|7337.1|7330.7|7327.9|289
1639515600000|2021-12-14 21:00:00|7339.4|7336.6|7329.7|7326.9|7340.2|7337.4|7325.7|7322.9|178
1639515900000|2021-12-14 21:05:00|7329.2|7326.4|7333.7|7330.9|7334.7|7331.9|7328.5|7325.7|83
1639516200000|2021-12-14 21:10:00|7333.5|7330.7|7327.7|7324.9|7334|7331.2|7327.2|7324.4|77
1639516500000|2021-12-14 21:15:00|7327.9|7325.1|7330.5|7327.7|7332.2|7329.4|7327.7|7324.9|172
1639516800000|2021-12-14 21:20:00|7330.2|7327.4|7332.7|7329.9|7335.2|7332.4|7329.5|7326.7|195
1639517100000|2021-12-14 21:25:00|7334.2|7331.4|7337.1|7333.1|7340.8|7335.2|7332.5|7329|464
1639517400000|2021-12-14 21:30:00|7336.8|7332.8|7342|7339.2|7344.6|7341.7|7336.4|7330.3|101
1639517700000|2021-12-14 21:35:00|7341.5|7338.7|7337|7334.2|7341.5|7338.7|7335.2|7332.4|121
1639518000000|2021-12-14 21:40:00|7337.2|7334.4|7322.5|7319.7|7337.7|7334.9|7322.5|7319.7|187
1639518300000|2021-12-14 21:45:00|7323|7320.2|7319.7|7316.9|7323.7|7320.9|7319.2|7316.4|173
1639518600000|2021-12-14 21:50:00|7319.5|7316.7|7318.9|7316.1|7323.4|7320.6|7316.7|7313.5|123
1639518900000|2021-12-14 21:55:00|7319.2|7316.4|7324.8|7314.8|7326.3|7319.2|7313.7|7310.8|186
1639519200000|2021-12-14 22:00:00|7325|7315|7317.8|7313.8|7326.6|7316.6|7317.8|7313.8|13
1639519500000|2021-12-14 22:05:00|7316.7|7313.9|7315.8|7311.8|7316.7|7313.9|7315.7|7311.8|11
1639519800000|2021-12-14 22:10:00|7316.1|7312.1|7314|7311.2|7316.1|7312.1|7313.7|7310.9|66
1639520100000|2021-12-14 22:15:00|7323.2|7313.2|7322.6|7312.6|7325.1|7315.1|7322.6|7312.6|15
1639520400000|2021-12-14 22:20:00|7323.1|7313.1|7324.6|7314.6|7324.6|7314.6|7323.1|7313.1|6
1639521000000|2021-12-14 22:30:00|7317.1|7313.1|7322.1|7312.1|7322.6|7313.1|7317.1|7311.2|3
1639521300000|2021-12-14 22:35:00|7322.8|7312.8|7320.8|7316.8|7323.6|7318.4|7320.4|7311.6|8
1639521600000|2021-12-14 22:40:00|7321.1|7317.1|7321.3|7317.3|7321.3|7318.2|7321|7317.1|80
1639521900000|2021-12-14 22:45:00|7321.2|7318.4|7320.5|7317.7|7321.3|7318.4|7320.5|7317.3|0
1639522200000|2021-12-14 22:50:00|7321.7|7318.9|7322.5|7319.7|7328.1|7320.7|7321.7|7317.1|2
1639522500000|2021-12-14 22:55:00|7322.6|7318.6|7324.6|7314.6|7324.6|7321.7|7322.6|7313.6|36
1639530000000|2021-12-15 01:00:00|7322.5|7319.7|7327.9|7325.1|7332.2|7326.8|7313.8|7308|245
1639530300000|2021-12-15 01:05:00|7328.5|7325.7|7304|7301.2|7329.6|7325.9|7302.5|7298.6|178
1639530600000|2021-12-15 01:10:00|7303.7|7300.9|7292.7|7289.9|7303.7|7300.9|7292.2|7289.1|240
1639530900000|2021-12-15 01:15:00|7293.6|7289.6|7301.2|7298.4|7303.5|7300.7|7293.5|7289.6|113
1639531200000|2021-12-15 01:20:00|7301.5|7298.7|7314.5|7311.7|7317.6|7314.7|7301.5|7298.6|349
1639531500000|2021-12-15 01:25:00|7314.7|7311.9|7310.6|7306.6|7318.6|7314.9|7307|7304.2|223
1639531800000|2021-12-15 01:30:00|7310.2|7307.4|7313.5|7310.7|7320|7317.2|7308.2|7305.4|136
1639532100000|2021-12-15 01:35:00|7313.7|7310.9|7310.5|7307.7|7314|7311.2|7303|7300.2|59
1639532400000|2021-12-15 01:40:00|7310|7307.2|7306|7303.2|7310.5|7307.7|7302.7|7299.9|84
1639532700000|2021-12-15 01:45:00|7305.5|7302.7|7308.5|7305.7|7308.6|7305.7|7302.7|7299.6|120
1639533000000|2021-12-15 01:50:00|7308.2|7305.4|7295.2|7292.4|7310.5|7307.7|7295.2|7292.4|111
1639533300000|2021-12-15 01:55:00|7295|7292.2|7313.2|7310.4|7317.9|7315.1|7295|7292.2|227
1639533600000|2021-12-15 02:00:00|7313|7310.2|7316.2|7313.4|7318.8|7315.4|7307.4|7304.6|90
1639533900000|2021-12-15 02:05:00|7316.4|7313.6|7323.4|7320.6|7323.8|7320.9|7314.2|7311|225
1639534200000|2021-12-15 02:10:00|7324.9|7322.1|7325.2|7322.4|7326.9|7324.1|7318.7|7315|102
1639534500000|2021-12-15 02:15:00|7325.6|7322.8|7318.2|7315.4|7327|7323.6|7317.6|7314.3|86
1639534800000|2021-12-15 02:20:00|7318.4|7315.6|7320.6|7317.8|7321.3|7318.4|7317.6|7314|69
1639535100000|2021-12-15 02:25:00|7321.4|7318.6|7307.2|7304.4|7321.6|7318.8|7301.7|7297.6|207
1639535400000|2021-12-15 02:30:00|7308|7305.2|7306.5|7303.7|7310|7307.2|7303.5|7300.7|202
1639535700000|2021-12-15 02:35:00|7306.9|7304.1|7307|7304.2|7308.2|7305.4|7302|7299.2|157
1639536000000|2021-12-15 02:40:00|7306.5|7303.7|7304.7|7301.9|7307|7304.2|7301|7298.2|153
1639536300000|2021-12-15 02:45:00|7305|7302.2|7291.3|7288.5|7308.7|7305.9|7288.5|7279.6|341
1639536600000|2021-12-15 02:50:00|7290.7|7287.9|7288.5|7285.7|7295.8|7292.9|7288|7285.2|102
1639536900000|2021-12-15 02:55:00|7288.3|7285.5|7291.4|7288.6|7295.5|7292.7|7287.3|7284.5|122
1639537200000|2021-12-15 03:00:00|7291.9|7289.1|7286.9|7284.1|7292.9|7290.1|7285.4|7281.5|210
1639537500000|2021-12-15 03:05:00|7287.4|7284.6|7281.7|7278.9|7288.5|7285.7|7277.3|7274.5|124
1639537800000|2021-12-15 03:10:00|7281.5|7278.7|7281.5|7278.7|7285.7|7282.9|7279.2|7276.4|158
1639538100000|2021-12-15 03:15:00|7281.8|7279|7271|7268.2|7282.3|7279.5|7264.3|7261.5|515
1639538400000|2021-12-15 03:20:00|7270.5|7267.7|7273|7270.2|7275.7|7272.9|7266.3|7263.1|286
1639538700000|2021-12-15 03:25:00|7272.7|7269.9|7269.7|7266.9|7274.2|7271.4|7266.7|7263.9|164
1639539000000|2021-12-15 03:30:00|7269.9|7267.1|7284.2|7281.4|7284.4|7281.6|7269.9|7267.1|217
1639539300000|2021-12-15 03:35:00|7283.9|7281.1|7287.4|7284.6|7290.8|7288|7283.2|7280.4|252
1639539600000|2021-12-15 03:40:00|7287.9|7285.1|7283.9|7281.1|7288.1|7285.3|7283.9|7281.1|69
1639539900000|2021-12-15 03:45:00|7285.4|7282.6|7284.6|7281.8|7286.6|7283.8|7284.2|7281.4|21
1639540200000|2021-12-15 03:50:00|7285.4|7282.6|7288.1|7285.3|7290.6|7287.8|7285.4|7282.6|30
1639540500000|2021-12-15 03:55:00|7287.9|7285.1|7290.6|7287.8|7291.1|7288.3|7284.4|7281.6|58
1639540800000|2021-12-15 04:00:00|7291.8|7289|7298.4|7295.6|7299.4|7296.6|7290.6|7287.8|278
1639541100000|2021-12-15 04:05:00|7297.9|7295.1|7293.6|7290.8|7298.4|7295.6|7292.6|7289.8|152
1639541400000|2021-12-15 04:10:00|7294.6|7291.8|7296.6|7293.8|7296.6|7293.8|7292.4|7289.6|42
1639541700000|2021-12-15 04:15:00|7295.2|7292.4|7298.4|7295.6|7299.4|7296.6|7294.6|7291.8|43
1639542000000|2021-12-15 04:20:00|7297.6|7294.8|7297.6|7294.8|7298.4|7295.6|7296.4|7293.6|24
1639542300000|2021-12-15 04:25:00|7297.4|7294.6|7292.4|7289.6|7297.4|7294.6|7290.6|7287.8|36
1639542600000|2021-12-15 04:30:00|7292.1|7289.3|7289.6|7286.8|7293.6|7290.8|7288.9|7286.1|31
1639542900000|2021-12-15 04:35:00|7289.9|7287.1|7291.6|7288.8|7292.3|7289.1|7288.2|7285.4|42
1639543200000|2021-12-15 04:40:00|7291.4|7288.6|7291.4|7288.6|7292.4|7289.6|7290.4|7287.6|21
1639543500000|2021-12-15 04:45:00|7291.7|7288.9|7290.9|7288.1|7292.4|7289.6|7290.4|7287.6|15
1639543800000|2021-12-15 04:50:00|7291.4|7288.6|7293.6|7290.8|7293.6|7290.8|7289.2|7286.4|23
1639544100000|2021-12-15 04:55:00|7293.9|7291.1|7289.6|7286.8|7294.1|7291.3|7288.9|7286.1|8
1639544400000|2021-12-15 05:00:00|7289.4|7286.6|7282.4|7279.6|7289.4|7286.6|7282.4|7279.3|74
1639544700000|2021-12-15 05:05:00|7282.6|7279.8|7284.2|7281.4|7287.6|7284.8|7282.6|7279.8|9
1639545000000|2021-12-15 05:10:00|7286.2|7283.4|7285.2|7282.4|7286.4|7283.6|7283.2|7280.4|20
1639545300000|2021-12-15 05:15:00|7285.6|7282.8|7287.9|7285.1|7288.9|7286.1|7284.9|7282.1|27
1639545600000|2021-12-15 05:20:00|7288.4|7285.6|7284.6|7281.8|7288.4|7285.6|7282.2|7279.4|19
1639545900000|2021-12-15 05:25:00|7284.4|7281.6|7285.6|7282.8|7285.6|7282.8|7283.4|7280.6|5
1639546200000|2021-12-15 05:30:00|7285.4|7282.6|7272.2|7269.4|7285.4|7282.6|7272.2|7269.4|251
1639546500000|2021-12-15 05:35:00|7272.6|7269.8|7274.4|7271.6|7277.7|7274.9|7272.6|7269.8|91
1639546800000|2021-12-15 05:40:00|7274.6|7271.8|7277.2|7274.4|7284.4|7281.6|7274.6|7270.7|151
1639547100000|2021-12-15 05:45:00|7278.4|7275.6|7274.6|7271.8|7278.9|7276.1|7273.1|7270.3|54
1639547400000|2021-12-15 05:50:00|7274.9|7272.1|7266.6|7263.8|7276.6|7273.8|7263.6|7260.8|186
1639547700000|2021-12-15 05:55:00|7266.8|7264|7274.9|7272.1|7276.6|7273.8|7256.6|7253.8|533
1639548000000|2021-12-15 06:00:00|7275.3|7272.5|7285.2|7282.4|7287.6|7284.8|7272.8|7270|379
1639548300000|2021-12-15 06:05:00|7284.9|7282.1|7286.6|7283.8|7290|7286.8|7284.1|7281.3|25
1639548600000|2021-12-15 06:10:00|7286.4|7283.6|7285.2|7282.4|7292.2|7289.4|7285.2|7282|116
1639548900000|2021-12-15 06:15:00|7285.6|7282.8|7285.4|7282.6|7289.6|7286.8|7282.2|7279.3|114
1639549200000|2021-12-15 06:20:00|7285.7|7282.9|7298.4|7295.6|7302|7298.4|7284.9|7282.1|259
1639549500000|2021-12-15 06:25:00|7298.6|7295.8|7292.7|7289.9|7300.4|7297.6|7288.4|7285.6|275
1639549800000|2021-12-15 06:30:00|7292.9|7290.1|7285.9|7283.1|7295.9|7293.1|7282.4|7279.6|262
1639550100000|2021-12-15 06:35:00|7285.6|7282.8|7286.4|7283.6|7288.1|7285.3|7279.6|7276.8|129
1639550400000|2021-12-15 06:40:00|7286.6|7283.8|7290.4|7287.6|7293.9|7291.1|7285.1|7282.3|119
1639550700000|2021-12-15 06:45:00|7290.6|7287.8|7298.6|7295.8|7304.4|7300.1|7290.4|7287.6|233
1639551000000|2021-12-15 06:50:00|7298.1|7295.3|7288.8|7286|7298.1|7295.3|7287.6|7284.8|324
1639551300000|2021-12-15 06:55:00|7289.6|7286.8|7290.1|7287.3|7294.6|7291.8|7285.8|7283|165
1639551600000|2021-12-15 07:00:00|7290.3|7287.5|7269.3|7266.5|7290.6|7287.8|7267.8|7265|213
1639551900000|2021-12-15 07:05:00|7269.8|7267|7270.9|7268.1|7277.1|7274.3|7269.1|7266.3|276
1639552200000|2021-12-15 07:10:00|7270.4|7267.6|7274.6|7271.8|7276.4|7273.6|7268.6|7265.8|94
1639552500000|2021-12-15 07:15:00|7274.4|7271.6|7276.4|7273.6|7280.6|7277.8|7273.1|7270.3|119
1639552800000|2021-12-15 07:20:00|7277.1|7274.3|7283.4|7280.6|7283.4|7280.6|7277.1|7274.3|99
1639553100000|2021-12-15 07:25:00|7282.4|7279.6|7285.4|7282.6|7288.6|7285.8|7282.1|7279.3|143
1639553400000|2021-12-15 07:30:00|7285.1|7282.3|7278.4|7275.6|7285.4|7282.6|7275.6|7272.8|329
1639553700000|2021-12-15 07:35:00|7277.6|7274.8|7290.9|7288.1|7294.1|7291.3|7276.4|7273.6|119
1639554000000|2021-12-15 07:40:00|7290.6|7287.8|7295.6|7292.8|7298.6|7295.8|7290.6|7287.8|132
1639554300000|2021-12-15 07:45:00|7295.8|7293|7305.8|7303|7307.8|7305|7290.1|7287.3|590
1639554600000|2021-12-15 07:50:00|7305.6|7302.8|7299.6|7296.8|7305.8|7303|7297.8|7295|105
1639554900000|2021-12-15 07:55:00|7299.1|7296.3|7304.6|7301.8|7306.8|7304|7295.8|7293|117
1639555200000|2021-12-15 08:00:00|7304.3|7301.5|7315.8|7313|7318.5|7315.7|7303.6|7300.8|561
1639555500000|2021-12-15 08:05:00|7315.6|7312.8|7325.8|7323|7331.3|7328.5|7315.3|7312.5|1423
1639555800000|2021-12-15 08:10:00|7326|7323.2|7327.5|7324.7|7329|7326.2|7316.5|7313.7|523
1639556100000|2021-12-15 08:15:00|7327.8|7325|7333.5|7330.7|7333.5|7330.7|7324.8|7322|553
1639556400000|2021-12-15 08:20:00|7334.3|7331.5|7333|7330.2|7341.5|7338.7|7327.5|7324.7|1871
1639556700000|2021-12-15 08:25:00|7333.5|7330.7|7324.3|7321.5|7333.5|7330.7|7321.3|7318.5|3057
1639557000000|2021-12-15 08:30:00|7324.5|7321.7|7327.3|7324.5|7331.3|7328.5|7316|7313.2|2229
1639557300000|2021-12-15 08:35:00|7327.5|7324.7|7322.6|7319.8|7331.3|7328.5|7319.6|7316.8|699
1639557600000|2021-12-15 08:40:00|7320.5|7317.7|7323.1|7320.3|7325.6|7322.8|7310.8|7308|881
1639557900000|2021-12-15 08:45:00|7323.8|7321|7329.3|7326.5|7333.3|7330.5|7317.1|7314.3|1053
1639558200000|2021-12-15 08:50:00|7329|7326.2|7335.6|7332.8|7337.1|7334.3|7328.3|7325.5|552
1639558500000|2021-12-15 08:55:00|7335.8|7333|7328.5|7325.7|7336.8|7334|7328.3|7325.5|553
1639558800000|2021-12-15 09:00:00|7326.5|7323.7|7332.3|7329.5|7336.8|7334|7325.8|7323|551
1639559100000|2021-12-15 09:05:00|7331.8|7329|7325.1|7322.3|7334.8|7332|7322.1|7319.3|479
1639559400000|2021-12-15 09:10:00|7325.3|7322.5|7315|7312.2|7327.8|7325|7312.3|7309.5|610
1639559700000|2021-12-15 09:15:00|7315.3|7312.5|7317.8|7315|7323.5|7320.7|7315.3|7312.5|663
1639560000000|2021-12-15 09:20:00|7317.5|7314.7|7320.1|7317.3|7323.6|7320.8|7314.8|7312|401
1639560300000|2021-12-15 09:25:00|7322.1|7319.3|7304.4|7301.6|7324.6|7321.8|7299.6|7296.8|1874
1639560600000|2021-12-15 09:30:00|7304.9|7302.1|7303.4|7300.6|7306.4|7303.6|7293.4|7290.6|1998
1639560900000|2021-12-15 09:35:00|7303.2|7300.4|7314.2|7311.4|7314.9|7312.1|7303.2|7300.4|289
1639561200000|2021-12-15 09:40:00|7313.9|7311.1|7315.7|7312.9|7320.7|7317.9|7308.7|7305.9|863
1639561500000|2021-12-15 09:45:00|7316.1|7313.3|7311.2|7308.4|7320.4|7317.6|7307.7|7304.9|494
1639561800000|2021-12-15 09:50:00|7311.9|7309.1|7311.2|7308.4|7312.2|7309.4|7305.9|7303.1|266
1639562100000|2021-12-15 09:55:00|7311.9|7309.1|7304.4|7301.6|7312.2|7309.4|7301.2|7298.4|522
1639562400000|2021-12-15 10:00:00|7304.9|7302.1|7302.2|7299.4|7307.9|7305.1|7298.4|7295.6|356
1639562700000|2021-12-15 10:05:00|7302.4|7299.6|7289.4|7286.6|7304.9|7302.1|7285.6|7282.8|827
1639563000000|2021-12-15 10:10:00|7289.7|7286.9|7287.9|7285.1|7295.9|7293.1|7284.7|7281.9|694
1639563300000|2021-12-15 10:15:00|7288.4|7285.6|7297.4|7294.6|7299.4|7296.6|7288.3|7285.5|448
1639563600000|2021-12-15 10:20:00|7297.2|7294.4|7295.7|7292.9|7300.9|7298.1|7293.4|7290.6|618
1639563900000|2021-12-15 10:25:00|7296.2|7293.4|7291.9|7289.1|7297.9|7295.1|7289.4|7286.6|563
1639564200000|2021-12-15 10:30:00|7292.9|7290.1|7306.1|7303.3|7311.9|7309.1|7291.9|7289.1|742
1639564500000|2021-12-15 10:35:00|7305.9|7303.1|7303.1|7300.3|7309.3|7306.5|7302.3|7299.5|476
1639564800000|2021-12-15 10:40:00|7303.3|7300.5|7313.3|7310.5|7315.3|7312.5|7301.8|7299|461
1639565100000|2021-12-15 10:45:00|7313.6|7310.8|7304.3|7301.5|7313.6|7310.8|7296.3|7293.5|587
1639565400000|2021-12-15 10:50:00|7304.9|7302.1|7305.3|7302.5|7313.3|7310.5|7302.9|7299.9|745
1639565700000|2021-12-15 10:55:00|7304.9|7302.1|7302.2|7299.4|7305.6|7302.8|7285.9|7283.1|2494
1639566000000|2021-12-15 11:00:00|7301.9|7299.1|7288.4|7285.6|7302.4|7299.6|7285.4|7282.6|667
1639566300000|2021-12-15 11:05:00|7288.7|7285.9|7288.2|7285.4|7292.7|7289.9|7285.2|7282.4|483
1639566600000|2021-12-15 11:10:00|7287.7|7284.9|7276.2|7273.4|7291.4|7288.6|7273.2|7270.4|1216
1639566900000|2021-12-15 11:15:00|7276.4|7273.6|7266.9|7264.1|7283.4|7280.6|7266.4|7263.6|791
1639567200000|2021-12-15 11:20:00|7267.2|7264.4|7263.4|7260.6|7268.7|7265.9|7249.4|7246.6|2033
1639567500000|2021-12-15 11:25:00|7263.2|7260.4|7266.2|7263.4|7268.4|7265.6|7259.9|7257.1|797
1639567800000|2021-12-15 11:30:00|7265.9|7263.1|7269.7|7266.9|7270.4|7267.6|7253.9|7251.1|460
1639568100000|2021-12-15 11:35:00|7269.9|7267.1|7271.9|7269.1|7274.9|7272.1|7267.7|7264.9|250
1639568400000|2021-12-15 11:40:00|7269.6|7266.8|7271.4|7268.6|7273.9|7271.1|7265.2|7262.4|328
1639568700000|2021-12-15 11:45:00|7271.2|7268.4|7272.7|7269.9|7274.4|7271.6|7261.2|7258.4|969
1639569000000|2021-12-15 11:50:00|7272.4|7269.6|7274.2|7271.4|7274.2|7271.4|7268.7|7265.9|410
1639569300000|2021-12-15 11:55:00|7274.4|7271.6|7280.9|7278.1|7281.2|7278.4|7268.7|7265.9|735
1639569600000|2021-12-15 12:00:00|7280.6|7277.8|7286.3|7283.5|7286.3|7283.5|7274.2|7271.4|1614
1639569900000|2021-12-15 12:05:00|7286.9|7284.1|7291.9|7289.1|7292.9|7290.1|7284.9|7282.1|375
1639570200000|2021-12-15 12:10:00|7292.6|7289.8|7289.4|7286.6|7292.9|7290.1|7285.1|7282.3|252
1639570500000|2021-12-15 12:15:00|7289.6|7286.8|7300.9|7298.1|7302.9|7300.1|7287.9|7285.1|587
1639570800000|2021-12-15 12:20:00|7300.6|7297.8|7283.7|7280.9|7302.9|7300.1|7279.7|7276.9|1148
1639571100000|2021-12-15 12:25:00|7283.9|7281.1|7288.6|7285.8|7290.3|7287.5|7274.6|7271.8|675
1639571400000|2021-12-15 12:30:00|7288.8|7286|7298.3|7295.5|7299|7296.2|7286.6|7283.8|526
1639571700000|2021-12-15 12:35:00|7299.3|7296.5|7295.1|7292.3|7300.3|7297.5|7294.1|7291.3|200
1639572000000|2021-12-15 12:40:00|7294.8|7292|7295.3|7292.5|7297.5|7294.7|7293.6|7290.8|225
1639572300000|2021-12-15 12:45:00|7295.5|7292.7|7296.8|7294|7303.3|7300.5|7294.3|7291.5|437
1639572600000|2021-12-15 12:50:00|7297.5|7294.7|7301.3|7298.5|7301.8|7299|7294.5|7291.7|522
1639572900000|2021-12-15 12:55:00|7301.8|7299|7296.5|7293.7|7304.8|7302|7295|7292.2|626
1639573200000|2021-12-15 13:00:00|7296|7293.2|7274.9|7272.1|7297.9|7295.1|7272.7|7269.9|2281
1639573500000|2021-12-15 13:05:00|7275.2|7272.4|7267.9|7265.1|7278.7|7275.9|7256.8|7254|1711
1639573800000|2021-12-15 13:10:00|7268.1|7265.3|7265.2|7262.4|7274.2|7271.4|7264.2|7261.4|1076
1639574100000|2021-12-15 13:15:00|7264.9|7262.1|7276.4|7273.6|7283.4|7280.6|7261.5|7258.7|752
1639574400000|2021-12-15 13:20:00|7276.7|7273.9|7291.4|7288.6|7292.4|7289.6|7273.7|7270.9|785
1639574700000|2021-12-15 13:25:00|7292|7289.2|7294.7|7291.9|7296.9|7294.1|7289.2|7286.4|481
1639575000000|2021-12-15 13:30:00|7294.4|7291.6|7295.9|7293.1|7299.7|7296.9|7289.4|7286.6|939
1639575300000|2021-12-15 13:35:00|7295.7|7292.9|7300|7297.2|7306.7|7303.9|7292.5|7289.7|752
1639575600000|2021-12-15 13:40:00|7299.5|7296.7|7303.2|7300.4|7305.2|7302.4|7290|7287.2|637
1639575900000|2021-12-15 13:45:00|7302.8|7300|7310.2|7307.4|7315.9|7313.1|7302.2|7299.4|956
1639576200000|2021-12-15 13:50:00|7311|7308.2|7314|7311.2|7316.3|7313.5|7304.5|7301.7|598
1639576500000|2021-12-15 13:55:00|7314.3|7311.5|7318.4|7315.6|7324.3|7320.4|7310.8|7308|1785
1639576800000|2021-12-15 14:00:00|7318.7|7315.9|7322.2|7319.4|7333.7|7330.9|7304.5|7301.7|2748
1639577100000|2021-12-15 14:05:00|7321.5|7318.7|7315.8|7313|7328.2|7325.4|7310.5|7307.7|1077
1639577400000|2021-12-15 14:10:00|7314.8|7312|7322.2|7319.4|7328.5|7325.7|7314.5|7311.7|1005
1639577700000|2021-12-15 14:15:00|7322.9|7320.1|7320|7317.2|7328.2|7325.4|7317|7314.2|499
1639578000000|2021-12-15 14:20:00|7319.7|7316.9|7307.2|7304.4|7324.2|7321.4|7305.7|7302.9|663
1639578300000|2021-12-15 14:25:00|7306.6|7303.8|7312.4|7309.6|7317.6|7314.8|7302.2|7299.2|1564
1639578600000|2021-12-15 14:30:00|7312.6|7309.8|7294.6|7291.8|7313.9|7311.1|7294.6|7291.8|933
1639578900000|2021-12-15 14:35:00|7295.4|7292.6|7293.4|7290.6|7299.1|7296.3|7287.9|7285.1|1326
1639579200000|2021-12-15 14:40:00|7293.2|7290.4|7291.2|7288.4|7294.9|7292.1|7287.7|7284.9|920
1639579500000|2021-12-15 14:45:00|7290.8|7288|7288|7285.2|7298.3|7295.5|7285.4|7282.6|1325
1639579800000|2021-12-15 14:50:00|7288.3|7285.5|7292.7|7289.9|7293.3|7290.5|7273.8|7271|1301
1639580100000|2021-12-15 14:55:00|7293|7290.2|7279.2|7276.4|7295.2|7292.4|7278.7|7275.9|948
1639580400000|2021-12-15 15:00:00|7279|7276.2|7277.2|7274.4|7295.2|7292.4|7277|7274.2|1537
1639580700000|2021-12-15 15:05:00|7277.4|7274.6|7271.4|7268.6|7288.5|7285.7|7270.2|7267.4|720
1639581000000|2021-12-15 15:10:00|7271.2|7268.4|7261.4|7258.6|7275.6|7272.8|7260.1|7257.3|897
1639581300000|2021-12-15 15:15:00|7261.6|7258.8|7264.1|7261.3|7272.1|7269.3|7258.7|7255.9|3234
1639581600000|2021-12-15 15:20:00|7264.5|7261.7|7265.1|7262.3|7270.4|7267.6|7256.8|7254|3317
1639581900000|2021-12-15 15:25:00|7264.8|7262|7279.2|7276.4|7282.5|7279.7|7261.5|7258.7|3550
1639582200000|2021-12-15 15:30:00|7283.6|7280.8|7297.7|7294.9|7311.5|7305.1|7283.6|7280.8|5704
1639582500000|2021-12-15 15:35:00|7298|7295.2|7313.4|7310.6|7315|7312.2|7297|7294.2|1990
1639582800000|2021-12-15 15:40:00|7314|7311.2|7312.8|7310|7320|7317.2|7301.5|7298.1|3201
1639583100000|2021-12-15 15:45:00|7313|7310.2|7311.8|7309|7315.1|7312.3|7296.1|7293.3|2353
1639583400000|2021-12-15 15:50:00|7312.1|7309.3|7293.6|7290.8|7315.1|7312.3|7281.5|7278.7|2368
1639583700000|2021-12-15 15:55:00|7293.4|7290.6|7309|7306.2|7310|7307.2|7292.1|7289.3|1922
1639584000000|2021-12-15 16:00:00|7309.2|7306.4|7330.5|7327.7|7340|7337.2|7308.7|7305.9|2819
1639584300000|2021-12-15 16:05:00|7331.2|7328.4|7328|7325.2|7340|7337.2|7327|7324.2|1933
1639584600000|2021-12-15 16:10:00|7327.7|7324.9|7326.5|7323.7|7333.5|7330.7|7316|7313.2|2428
1639584900000|2021-12-15 16:15:00|7326.3|7323.5|7315.1|7312.3|7328.1|7325.3|7315.1|7312.3|1218
1639585200000|2021-12-15 16:20:00|7313.7|7310.9|7305.5|7302.7|7322.6|7319.8|7303.4|7300.6|1871
1639585500000|2021-12-15 16:25:00|7304.6|7301.8|7284.6|7281.8|7314.8|7311.5|7281.5|7278.7|5070
1639585800000|2021-12-15 16:30:00|7284.9|7282.1|7293.3|7290.5|7297.6|7294.8|7273.5|7270.7|3883
1639586100000|2021-12-15 16:35:00|7293.6|7290.8|7282.9|7280.1|7294.6|7291.8|7281.2|7278.4|1129
1639586400000|2021-12-15 16:40:00|7283.2|7280.4|7279.5|7276.7|7284.9|7282.1|7275.7|7272.6|1311
1639586700000|2021-12-15 16:45:00|7279.2|7276.4|7287.5|7284.7|7289.5|7286.7|7276.5|7273.7|855
1639587000000|2021-12-15 16:50:00|7287.2|7284.4|7293|7290.2|7297.2|7294.4|7286.7|7283.9|940
1639587300000|2021-12-15 16:55:00|7293.2|7290.4|7307.6|7304.8|7310.1|7307.3|7292.7|7289.9|2034
1639587600000|2021-12-15 17:00:00|7307.8|7305|7343.1|7340.3|7344.3|7341.5|7307.8|7305|3657
1639587900000|2021-12-15 17:05:00|7343.3|7340.5|7343.8|7341|7352.9|7348|7333.6|7330.8|2049
1639588200000|2021-12-15 17:10:00|7343.3|7340.5|7350.3|7347.5|7352.3|7349.5|7338.6|7335.8|1206
1639588500000|2021-12-15 17:15:00|7350.1|7347.3|7340.7|7337.9|7350.3|7347.5|7334.8|7332|1544
1639588800000|2021-12-15 17:20:00|7340.5|7337.7|7339.1|7336.3|7341.9|7339|7333.8|7331|696
1639589100000|2021-12-15 17:25:00|7338.8|7336|7350.3|7347.5|7351.8|7349|7336.6|7333.8|772
1639589400000|2021-12-15 17:30:00|7350|7347.2|7350.3|7347.5|7352.3|7349.5|7342|7339.2|1931
1639589700000|2021-12-15 17:35:00|7350.5|7347.7|7346.7|7343.9|7352.6|7349.8|7344.1|7341.3|1611
1639590000000|2021-12-15 17:40:00|7346.4|7343.6|7349.8|7347|7351.8|7349|7341.4|7338.6|1058
1639590300000|2021-12-15 17:45:00|7350|7347.2|7350|7347.2|7352|7349.2|7341.8|7339|487
1639590600000|2021-12-15 17:50:00|7349.8|7347|7349|7346.2|7355|7352.2|7344.3|7341.5|830
1639590900000|2021-12-15 17:55:00|7349.3|7346.5|7361.5|7358.7|7362.3|7359.5|7349.3|7346.5|1426
1639591200000|2021-12-15 18:00:00|7362|7359.2|7356.2|7353.4|7362.3|7359.5|7355.9|7353.1|741
1639591500000|2021-12-15 18:05:00|7355.9|7353.1|7357.4|7354.6|7361.6|7358.8|7352.6|7349.8|336
1639591800000|2021-12-15 18:10:00|7357.6|7354.8|7358.6|7355.8|7362.9|7360.1|7356.6|7353.8|521
1639592100000|2021-12-15 18:15:00|7358.9|7356.1|7343.4|7340.6|7359.9|7357.1|7340.4|7337.6|867
1639592400000|2021-12-15 18:20:00|7343.6|7340.8|7341.4|7338.6|7347.2|7344.4|7338.2|7335.4|316
1639592700000|2021-12-15 18:25:00|7341.6|7338.8|7343.8|7341|7346.6|7343.8|7334.9|7332.1|940
1639593000000|2021-12-15 18:30:00|7344.1|7341.3|7341.6|7338.8|7344.6|7341.8|7335.3|7332.5|410
1639593300000|2021-12-15 18:35:00|7342.4|7339.6|7342.1|7339.3|7347.6|7344.8|7338.9|7336.1|798
1639593600000|2021-12-15 18:40:00|7341.8|7339|7348.8|7346|7353.9|7351.1|7338.6|7335.8|723
1639593900000|2021-12-15 18:45:00|7349.1|7346.3|7347.3|7344.5|7351.6|7348.8|7345.6|7342.8|700
1639594200000|2021-12-15 18:50:00|7347.6|7344.8|7353.8|7351|7355.8|7353|7347.6|7344.8|370
1639594500000|2021-12-15 18:55:00|7353.6|7350.8|7352.5|7349.7|7357.1|7354.3|7352|7349.2|307
1639594800000|2021-12-15 19:00:00|7352.9|7348.9|7369.2|7366.4|7370|7367.2|7336.8|7334|1724
1639595100000|2021-12-15 19:05:00|7369|7366.2|7364.7|7361.9|7372.3|7369.5|7353.8|7351|2322
1639595400000|2021-12-15 19:10:00|7365|7362.2|7408|7405.2|7409.5|7406.7|7364|7361.2|2692
1639595700000|2021-12-15 19:15:00|7408.2|7405.4|7395.5|7392.7|7408.2|7405.4|7391.7|7388.9|1420
1639596000000|2021-12-15 19:20:00|7395.7|7392.9|7382|7379.2|7396|7393.2|7378|7373.9|1260
1639596300000|2021-12-15 19:25:00|7382.2|7379.4|7383|7380.2|7387.5|7384.7|7369.4|7366.6|5131
1639596600000|2021-12-15 19:30:00|7383.5|7380.7|7400.6|7397.8|7403.9|7401.1|7377.1|7374.3|2172
1639596900000|2021-12-15 19:35:00|7400.9|7398.1|7393.9|7391.1|7403.1|7400.3|7392.4|7389.6|693
1639597200000|2021-12-15 19:40:00|7393.6|7390.8|7383.6|7380.8|7395.9|7393.1|7382.6|7379.8|676
1639597500000|2021-12-15 19:45:00|7383.9|7381.1|7389.8|7387|7393.6|7390.8|7382.6|7379.8|593
1639597800000|2021-12-15 19:50:00|7389.6|7386.8|7395.4|7392.6|7397.1|7394.3|7385.4|7382.6|407
1639598100000|2021-12-15 19:55:00|7394.6|7391.8|7392.1|7389.3|7395.6|7392.8|7388.1|7385.3|220
1639598400000|2021-12-15 20:00:00|7392.4|7389.6|7401.2|7398.4|7401.6|7398.8|7392.4|7389.6|735
1639598700000|2021-12-15 20:05:00|7402|7399.2|7427.8|7425|7428|7425.2|7399.5|7396.7|779
1639599000000|2021-12-15 20:10:00|7427.7|7424.9|7428|7425.2|7432.2|7429.4|7422|7419.2|359
1639599300000|2021-12-15 20:15:00|7427.5|7424.7|7441.8|7439|7445.3|7442.5|7427.5|7424.7|641
1639599600000|2021-12-15 20:20:00|7442|7439.2|7440.3|7437.5|7447.8|7445|7437.3|7434.5|529
1639599900000|2021-12-15 20:25:00|7440.1|7437.3|7444.2|7441.4|7445|7442.2|7435.7|7432.9|279
1639600200000|2021-12-15 20:30:00|7444|7441.2|7441|7438.2|7445.8|7443|7438|7435.2|269
1639600500000|2021-12-15 20:35:00|7441.5|7438.7|7440.2|7437.4|7453|7450.2|7436.8|7433.9|548
1639600800000|2021-12-15 20:40:00|7440|7437.2|7433.7|7430.9|7442.7|7439.9|7431.5|7428.7|556
1639601100000|2021-12-15 20:45:00|7434.8|7432|7427.9|7425.1|7438|7435.2|7425.7|7422.9|278
1639601400000|2021-12-15 20:50:00|7428.5|7425.7|7444.8|7442|7447|7444.2|7428.5|7425.7|126
1639601700000|2021-12-15 20:55:00|7445|7442.2|7439.8|7437|7445|7442.2|7438.7|7435.9|131
1639602000000|2021-12-15 21:00:00|7440|7437.2|7441|7438.2|7442.8|7440|7436|7433.2|389
1639602300000|2021-12-15 21:05:00|7440.8|7438|7439|7436.2|7445.5|7442.7|7438.3|7435.5|90
1639602600000|2021-12-15 21:10:00|7438.8|7436|7439.8|7437|7441.8|7439|7438.5|7435.7|164
1639602900000|2021-12-15 21:15:00|7440|7437.2|7442|7439.2|7444.7|7441.9|7437.5|7434.7|367
1639603200000|2021-12-15 21:20:00|7442.8|7440|7431.3|7428.5|7443.5|7440.7|7431.3|7428.5|171
1639603500000|2021-12-15 21:25:00|7431.5|7428.7|7434.3|7431.5|7438|7435.2|7430.3|7427.5|285
1639603800000|2021-12-15 21:30:00|7434.5|7431.7|7432.1|7429.3|7435.8|7433|7428.6|7425.8|104
1639604100000|2021-12-15 21:35:00|7432.3|7429.5|7436.1|7433.3|7439.3|7436.5|7432.3|7429.5|103
1639604400000|2021-12-15 21:40:00|7436.3|7433.5|7434.8|7432|7436.6|7433.8|7432.3|7429.5|176
1639604700000|2021-12-15 21:45:00|7435.3|7432.5|7437.3|7434.5|7446.8|7444|7435.3|7432.5|124
1639605000000|2021-12-15 21:50:00|7437|7434.2|7437.3|7433.3|7442.9|7439.7|7436.8|7433.3|54
1639605300000|2021-12-15 21:55:00|7437.2|7434.4|7432.9|7428.9|7441.2|7438.4|7430.8|7427.6|138
1639605600000|2021-12-15 22:00:00|7435.4|7425.4|7431.9|7421.9|7435.4|7425.4|7431.9|7421.9|10
1639605900000|2021-12-15 22:05:00|||||||||10
1639606200000|2021-12-15 22:10:00|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|0
1639606500000|2021-12-15 22:15:00|7431.9|7421.9|7431.4|7421.4|7431.9|7421.9|7431.4|7421.4|5
1639607100000|2021-12-15 22:25:00|7431.1|7421.1|7430.9|7420.9|7431.1|7421.1|7430.9|7420.9|0
1639607700000|2021-12-15 22:35:00|7431.7|7421.7|7433.9|7429.9|7433.9|7429.9|7430.5|7421.7|19
1639608000000|2021-12-15 22:40:00|||||||||1
1639608600000|2021-12-15 22:50:00|7438.1|7428.1|7438.1|7428.1|7438.1|7428.1|7438.1|7428.1|1
1639616400000|2021-12-16 01:00:00|7443|7433|7467.4|7464.6|7467.4|7464.6|7423.4|7420.3|864
1639616700000|2021-12-16 01:05:00|7467.8|7463.8|7473.7|7470.9|7474.7|7471.9|7460.9|7458.1|207
1639617000000|2021-12-16 01:10:00|7474.2|7471.4|7468.7|7465.9|7475|7472.2|7459.4|7456.6|182
1639617300000|2021-12-16 01:15:00|7469.4|7466.6|7464.4|7461.6|7474.5|7471.4|7459.3|7455.3|143
1639617600000|2021-12-16 01:20:00|7464.8|7460.8|7474.4|7471.6|7479.9|7477.1|7464.2|7460.8|402
1639617900000|2021-12-16 01:25:00|7474.9|7472.1|7461.9|7459.1|7478.8|7475.2|7460.7|7457.5|85
1639618200000|2021-12-16 01:30:00|7462.2|7459.4|7470.4|7467.6|7479.9|7477.1|7456.7|7453.9|278
1639618500000|2021-12-16 01:35:00|7469.7|7466.9|7470.5|7466.5|7472.1|7469.3|7454.4|7450.8|178
1639618800000|2021-12-16 01:40:00|7470.1|7467.3|7457.3|7454.5|7471.8|7468.6|7456.3|7453.5|137
1639619100000|2021-12-16 01:45:00|7456.9|7454.1|7448.5|7445.7|7470.5|7467.7|7448.3|7445.5|368
1639619400000|2021-12-16 01:50:00|7448.7|7445.9|7441.7|7437.7|7451.5|7448.7|7439|7436.1|288
1639619700000|2021-12-16 01:55:00|7442|7438|7437.1|7434.3|7448.8|7446|7436.6|7432.9|379
1639620000000|2021-12-16 02:00:00|7437.6|7434.8|7447.9|7443.9|7451.6|7448.8|7437.6|7433.9|144
1639620300000|2021-12-16 02:05:00|7446.8|7444|7435.6|7432.8|7447.9|7444.8|7433.1|7430.2|141
1639620600000|2021-12-16 02:10:00|7434.9|7432.1|7434.1|7431.3|7437.5|7434.3|7430.1|7427.2|79
1639620900000|2021-12-16 02:15:00|7434.3|7431.5|7442.8|7440|7443.8|7441|7434.3|7431.5|227
1639621200000|2021-12-16 02:20:00|7443.1|7440.3|7442.1|7439.3|7443.5|7440.3|7441.1|7438.3|15
1639621500000|2021-12-16 02:25:00|7441.8|7439|7445.6|7442.8|7445.6|7442.8|7439.1|7435.5|18
1639621800000|2021-12-16 02:30:00|7445.4|7442.6|7447.1|7444.3|7451.9|7448.8|7441.3|7438.5|80
1639622100000|2021-12-16 02:35:00|7443.1|7440.3|7437.8|7435|7445.8|7442.8|7437.1|7434.2|112
1639622400000|2021-12-16 02:40:00|7438.1|7435.3|7435.3|7432.5|7438.4|7435.6|7431.8|7429|77
1639622700000|2021-12-16 02:45:00|7435.6|7432.8|7440.8|7438|7451.7|7448.3|7435.6|7431.9|205
1639623000000|2021-12-16 02:50:00|7440.9|7436.9|7445.3|7442.5|7448.6|7445.8|7440.8|7436.9|171
1639623300000|2021-12-16 02:55:00|7445.1|7442.3|7463|7460.2|7463.3|7460.5|7442.3|7439.5|421
1639623600000|2021-12-16 03:00:00|7462.6|7459.8|7454.6|7451.8|7463.5|7460.7|7454.3|7451.5|158
1639623900000|2021-12-16 03:05:00|7453.7|7450.9|7459.3|7456.5|7462.4|7459.5|7453.3|7450.5|64
1639624200000|2021-12-16 03:10:00|7458.3|7455.5|7458.6|7455.8|7461.8|7459|7455.1|7452.3|101
1639624500000|2021-12-16 03:15:00|7458.5|7455.7|7463.8|7461|7464.6|7461.7|7456|7453.2|128
1639624800000|2021-12-16 03:20:00|7463.5|7460.7|7464.5|7461.7|7468.3|7465.5|7459.3|7456.5|403
1639625100000|2021-12-16 03:25:00|7464.8|7462|7460|7457.2|7465.5|7462.7|7458|7455.2|97
1639625400000|2021-12-16 03:30:00|7459.5|7456.7|7453.8|7451|7459.5|7456.7|7453.3|7450.5|78
1639625700000|2021-12-16 03:35:00|7454|7451.2|7454.6|7451.8|7456.2|7453.3|7453.3|7450.5|190
1639626000000|2021-12-16 03:40:00|7455.1|7452.3|7457.5|7454.7|7458.8|7456|7454.1|7451.3|58
1639626300000|2021-12-16 03:45:00|7457.3|7454.5|7454.5|7451.7|7458.5|7455.7|7454.5|7451.7|26
1639626600000|2021-12-16 03:50:00|7454.8|7452|7457|7454.2|7458.3|7455.5|7454.5|7451.7|21
1639626900000|2021-12-16 03:55:00|7456.8|7454|7453.5|7450.7|7457.3|7454.5|7453.5|7450.7|25
1639627200000|2021-12-16 04:00:00|7453.8|7451|7451.8|7449|7455.4|7452.5|7449.8|7447|168
1639627500000|2021-12-16 04:05:00|7451.3|7448.5|7453.5|7450.7|7454.3|7451.5|7450.8|7448|21
1639627800000|2021-12-16 04:10:00|7454|7451.2|7450.5|7447.7|7454|7451.2|7449.8|7447|11
1639628100000|2021-12-16 04:15:00|7450.8|7448|7449.8|7447|7451.3|7448.5|7445.5|7442.7|27
1639628400000|2021-12-16 04:20:00|7449.3|7446.5|7446.8|7444|7449.3|7446.5|7445.8|7443|5
1639628700000|2021-12-16 04:25:00|7446.5|7443.7|7449.2|7446.4|7449.6|7446.7|7445.8|7443|9
1639629000000|2021-12-16 04:30:00|7449.5|7446.7|7448.2|7445.4|7449.7|7446.9|7447|7444.2|15
1639629300000|2021-12-16 04:35:00|7447.8|7445|7447.8|7445|7450|7447.2|7447|7444.2|18
1639629600000|2021-12-16 04:40:00|7447.6|7444.8|7438.5|7435.7|7447.6|7444.8|7438.5|7435.7|132
1639629900000|2021-12-16 04:45:00|7439.1|7436.3|7436.6|7433.8|7439.8|7437|7436.3|7433.2|56
1639630200000|2021-12-16 04:50:00|7436.4|7433.6|7436.6|7433.8|7437.6|7434.8|7435.6|7432.8|73
1639630500000|2021-12-16 04:55:00|7436.9|7434.1|7440.8|7438|7440.8|7438|7436.6|7433.8|57
1639630800000|2021-12-16 05:00:00|7440.6|7437.8|7439.8|7437|7442|7439.2|7439.3|7436.5|22
1639631100000|2021-12-16 05:05:00|7439.5|7436.7|7440.8|7438|7441|7438.2|7438|7435.2|20
1639631400000|2021-12-16 05:10:00|7440.5|7437.7|7440.5|7437.7|7440.8|7438|7438.8|7436|12
1639631700000|2021-12-16 05:15:00|7440.2|7437.4|7440.3|7437.5|7440.5|7437.7|7438.8|7436|5
1639632000000|2021-12-16 05:20:00|7440.8|7438|7440.5|7437.7|7445.6|7442.2|7440|7437.2|45
1639632300000|2021-12-16 05:25:00|7441.7|7438.9|7442.7|7439.9|7443.2|7440.4|7441.2|7438.4|53
1639632600000|2021-12-16 05:30:00|7442.9|7440.1|7451.2|7448.4|7453.2|7450.4|7442.9|7440.1|139
1639632900000|2021-12-16 05:35:00|7451|7448.2|7452.2|7449.4|7454.2|7451.4|7450.7|7447.9|81
1639633200000|2021-12-16 05:40:00|7452.5|7449.7|7452|7449.2|7454.7|7451.9|7451.2|7448.4|7
1639633500000|2021-12-16 05:45:00|7452.5|7449.7|7453.8|7451|7456|7453.2|7452.4|7449.6|19
1639633800000|2021-12-16 05:50:00|7453.2|7450.4|7454.2|7451.4|7456.2|7453.4|7451.2|7448.4|14
1639634100000|2021-12-16 05:55:00|7453.8|7451|7449.5|7446.7|7454.5|7451.7|7447.8|7444.6|13
1639634400000|2021-12-16 06:00:00|7449.8|7447|7454|7451.2|7456.9|7453.7|7449.8|7447|50
1639634700000|2021-12-16 06:05:00|7454.6|7451.8|7454.8|7452|7456.6|7453.4|7448.8|7446|136
1639635000000|2021-12-16 06:10:00|7454.5|7451.7|7453.3|7450.5|7454.7|7451.9|7445.6|7442.8|167
1639635300000|2021-12-16 06:15:00|7453.5|7450.7|7452.8|7450|7456|7453.2|7447.8|7444.6|161
1639635600000|2021-12-16 06:20:00|7453|7450.2|7456.1|7453.3|7457.2|7454|7452.6|7449.8|79
1639635900000|2021-12-16 06:25:00|7455.6|7452.8|7461.8|7459|7463.6|7460.8|7455.3|7452.5|89
1639636200000|2021-12-16 06:30:00|7460.8|7458|7457.8|7455|7463|7460.2|7457.8|7455|123
1639636500000|2021-12-16 06:35:00|7458|7455.2|7460.2|7457.4|7463.1|7460.3|7454.5|7451.7|217
1639636800000|2021-12-16 06:40:00|7460.8|7458|7464.4|7461.6|7465.7|7462.9|7460.2|7457.4|196
1639637100000|2021-12-16 06:45:00|7464.3|7460.3|7461.2|7458.4|7465.7|7462.9|7461.1|7458.3|119
1639637400000|2021-12-16 06:50:00|7460.4|7457.6|7463.9|7461.1|7463.9|7461.1|7457.6|7454.8|76
1639637700000|2021-12-16 06:55:00|7464.4|7461.6|7463.2|7460.4|7467.1|7464.3|7457.7|7454.9|191
1639638000000|2021-12-16 07:00:00|7463.4|7460.6|7470.6|7467.8|7473.4|7470.6|7463.4|7460.6|204
1639638300000|2021-12-16 07:05:00|7471.4|7468.6|7474.9|7472.1|7481.6|7478.8|7471.4|7468.6|1389
1639638600000|2021-12-16 07:10:00|7474.4|7471.6|7473.6|7470.8|7478.1|7475.3|7471.6|7468.8|240
1639638900000|2021-12-16 07:15:00|7473.8|7471|7470.8|7468|7475.1|7472.3|7469.6|7466.8|168
1639639200000|2021-12-16 07:20:00|7471.1|7468.3|7469.4|7466.6|7473.7|7470.9|7465.4|7462.6|289
1639639500000|2021-12-16 07:25:00|7469.6|7466.8|7464.4|7461.6|7470.6|7467.8|7463.4|7460.6|78
1639639800000|2021-12-16 07:30:00|7464.2|7461.4|7463.4|7460.6|7466.9|7464.1|7462.9|7459.7|247
1639640100000|2021-12-16 07:35:00|7462.8|7460|7462.8|7460|7465.7|7462.9|7461.4|7458.6|90
1639640400000|2021-12-16 07:40:00|7463.1|7460.3|7462.6|7459.8|7464.8|7462|7456.1|7453.3|440
1639640700000|2021-12-16 07:45:00|7462.8|7460|7462.4|7459.6|7466.5|7463.7|7457.1|7454.3|1333
1639641000000|2021-12-16 07:50:00|7462.2|7459.4|7446.6|7443.8|7462.4|7459.6|7446.6|7443.8|569
1639641300000|2021-12-16 07:55:00|7446.8|7444|7451.2|7448.4|7453.9|7451.1|7444.5|7441.7|767
1639641600000|2021-12-16 08:00:00|7450.9|7448.1|7453.5|7450.7|7460.7|7457.9|7450.5|7447.7|388
1639641900000|2021-12-16 08:05:00|7453.7|7450.9|7454.7|7451.9|7460.9|7458.1|7452.5|7449.7|861
1639642200000|2021-12-16 08:10:00|7454.9|7452.1|7457.5|7454.7|7458.9|7456.1|7448.7|7445.9|681
1639642500000|2021-12-16 08:15:00|7457.7|7454.9|7468.9|7466.1|7472.4|7469.6|7457.5|7454.7|549
1639642800000|2021-12-16 08:20:00|7469.1|7466.3|7463.9|7461.1|7473.1|7470.3|7462.9|7460.1|795
1639643100000|2021-12-16 08:25:00|7463.7|7460.9|7449.9|7447.1|7465.1|7462.3|7449.1|7446.3|3878
1639643400000|2021-12-16 08:30:00|7450.1|7447.3|7443.1|7440.3|7450.9|7448.1|7433.1|7430.3|4154
1639643700000|2021-12-16 08:35:00|7443.6|7440.8|7456.8|7454|7456.8|7454|7442.4|7439.6|1045
1639644000000|2021-12-16 08:40:00|7456.1|7453.3|7458.1|7455.3|7461.1|7458.3|7451.3|7446.2|876
1639644300000|2021-12-16 08:45:00|7457.9|7455.1|7454.1|7451.3|7460.1|7457.3|7450.1|7447.3|344
1639644600000|2021-12-16 08:50:00|7453.9|7451.1|7447.7|7444.9|7455.1|7452.3|7445.7|7442.9|565
1639644900000|2021-12-16 08:55:00|7447.2|7444.4|7434.7|7431.9|7447.2|7444.4|7434.7|7431.9|414
1639645200000|2021-12-16 09:00:00|7435.3|7432.5|7443.9|7441.1|7450.5|7447.7|7435.3|7432.5|517
1639645500000|2021-12-16 09:05:00|7443.7|7440.9|7432.7|7429.9|7444.7|7441.9|7429|7426.2|980
1639645800000|2021-12-16 09:10:00|7432.5|7429.7|7442.9|7440.1|7447.2|7444.4|7432.5|7429.7|492
1639646100000|2021-12-16 09:15:00|7442.7|7439.9|7450.3|7447.5|7454.1|7451.3|7440.9|7438.1|321
1639646400000|2021-12-16 09:20:00|7450.9|7448.1|7448.2|7445.4|7452.1|7449.3|7440.4|7437.6|937
1639646700000|2021-12-16 09:25:00|7448.4|7445.6|7445.4|7442.6|7454.7|7451.9|7443.9|7441.1|444
1639647000000|2021-12-16 09:30:00|7445.7|7442.9|7453.7|7450.9|7454.2|7451.4|7441.4|7438.6|1007
1639647300000|2021-12-16 09:35:00|7453.2|7450.4|7441.7|7438.9|7453.7|7450.9|7440.9|7438.1|252
1639647600000|2021-12-16 09:40:00|7442.1|7439.3|7445.7|7442.9|7446.7|7443.9|7437.4|7434.6|597
1639647900000|2021-12-16 09:45:00|7445.4|7442.6|7442.4|7439.6|7453.7|7450.9|7441.9|7439.1|647
1639648200000|2021-12-16 09:50:00|7441.9|7439.1|7447.9|7445.1|7448.1|7445.3|7439.7|7436.9|710
1639648500000|2021-12-16 09:55:00|7447.6|7444.8|7446.9|7444.1|7452.1|7449.3|7445.4|7442.6|375
1639648800000|2021-12-16 10:00:00|7447.1|7444.3|7449.9|7447.1|7457.6|7454.8|7447.1|7444.3|273
1639649100000|2021-12-16 10:05:00|7449.6|7446.8|7461.1|7458.3|7462.4|7459.6|7448.4|7445.6|352
1639649400000|2021-12-16 10:10:00|7461.4|7458.6|7470.3|7467.5|7471.7|7468.9|7461.4|7458.6|1554
1639649700000|2021-12-16 10:15:00|7470.1|7467.3|7464.5|7461.7|7470.1|7467.3|7461.1|7458.3|266
1639650000000|2021-12-16 10:20:00|7464|7461.2|7462.3|7459.5|7466.5|7463.7|7460.5|7457.7|338
1639650300000|2021-12-16 10:25:00|7462.5|7459.7|7461.3|7458.5|7468.6|7461.8|7458.5|7455.7|573
1639650600000|2021-12-16 10:30:00|7460.8|7458|7463.4|7460.6|7465.5|7462.7|7459.5|7456.7|629
1639650900000|2021-12-16 10:35:00|7464|7461.2|7458.6|7455.8|7464.5|7461.7|7454.8|7452|1081
1639651200000|2021-12-16 10:40:00|7458.8|7456|7458.5|7455.7|7462.3|7459.5|7457.5|7454.7|745
1639651500000|2021-12-16 10:45:00|7458.8|7456|7453.5|7450.7|7462.8|7460|7452|7449.2|414
1639651800000|2021-12-16 10:50:00|7454|7451.2|7454.5|7451.7|7457.1|7454.3|7451.5|7448.7|819
1639652100000|2021-12-16 10:55:00|7455.2|7452.4|7460.8|7458|7462.8|7460|7455.2|7452.4|632
1639652400000|2021-12-16 11:00:00|7460.5|7457.7|7467.2|7464.4|7468.7|7465.9|7459.5|7456.7|489
1639652700000|2021-12-16 11:05:00|7467.5|7464.7|7469.2|7466.4|7472.5|7469.7|7467.2|7464.4|377
1639653000000|2021-12-16 11:10:00|7469.7|7466.9|7478|7475.2|7480.5|7477.7|7469.5|7466.7|741
1639653300000|2021-12-16 11:15:00|7477.8|7475|7478.3|7475.5|7479.2|7476.4|7473.8|7471|525
1639653600000|2021-12-16 11:20:00|7477.7|7474.9|7480.2|7477.4|7481.2|7478.4|7475.3|7472.5|650
1639653900000|2021-12-16 11:25:00|7480.5|7477.7|7486.7|7483.9|7490.7|7487.9|7478.7|7475.9|547
1639654200000|2021-12-16 11:30:00|7487.5|7484.7|7498|7495.2|7500.2|7497.4|7487.5|7484.7|959
1639654500000|2021-12-16 11:35:00|7498.2|7495.4|7490.5|7487.7|7499.2|7496.4|7489.5|7486.7|613
1639654800000|2021-12-16 11:40:00|7490.7|7487.9|7491.5|7488.7|7493.2|7490.4|7488.5|7485.7|259
1639655100000|2021-12-16 11:45:00|7490.8|7488|7488.5|7485.7|7492.2|7489.4|7485.7|7482.9|321
1639655400000|2021-12-16 11:50:00|7488|7485.2|7487.7|7484.9|7491.2|7488.4|7485.9|7483.1|197
1639655700000|2021-12-16 11:55:00|7487.9|7485.1|7483.4|7480.6|7491.2|7488.4|7483.4|7480.6|496
1639656000000|2021-12-16 12:00:00|7482.2|7479.4|7476.4|7473.6|7484.4|7481.6|7471.9|7468.8|467
1639656300000|2021-12-16 12:05:00|7476.7|7473.9|7444.7|7441.9|7478.2|7475.4|7442.4|7436|1859
1639656600000|2021-12-16 12:10:00|7444.3|7441.5|7439.7|7436.9|7452.4|7449.6|7436.2|7433.4|1889
1639656900000|2021-12-16 12:15:00|7439.4|7436.6|7442.4|7439.6|7446.1|7443.3|7436.2|7433.4|843
1639657200000|2021-12-16 12:20:00|7441.9|7439.1|7436.4|7433.6|7441.9|7439.1|7431.1|7428.3|478
1639657500000|2021-12-16 12:25:00|7435.4|7432.6|7418|7415.2|7435.7|7432.9|7406|7403.2|1796
1639657800000|2021-12-16 12:30:00|7417.7|7414.9|7417.3|7414.5|7423|7420.2|7406.7|7403.9|929
1639658100000|2021-12-16 12:35:00|7417.1|7414.3|7421.8|7419|7425|7422.2|7417|7414.2|1168
1639658400000|2021-12-16 12:40:00|7422|7419.2|7409.7|7406.9|7423|7420.2|7406.3|7403.5|854
1639658700000|2021-12-16 12:45:00|7410|7407.2|7417.2|7414.4|7417.5|7414.7|7407|7404.2|536
1639659000000|2021-12-16 12:50:00|7417|7414.2|7416.4|7413.6|7420.7|7417.9|7410|7407.2|397
1639659300000|2021-12-16 12:55:00|7417|7414.2|7414.7|7411.9|7420.7|7417.9|7410.7|7407.9|745
1639659600000|2021-12-16 13:00:00|7415|7412.2|7426|7423.2|7426.4|7423.6|7410.8|7408|859
1639659900000|2021-12-16 13:05:00|7425.7|7422.9|7419.2|7416.4|7425.7|7422.9|7414|7411.2|1021
1639660200000|2021-12-16 13:10:00|7418.8|7416|7423.6|7420.8|7427.4|7424.6|7414.2|7411.4|878
1639660500000|2021-12-16 13:15:00|7423.4|7420.6|7421.1|7418.3|7427.2|7424.4|7419.4|7416.6|461
1639660800000|2021-12-16 13:20:00|7421.4|7418.6|7432.9|7430.1|7433.9|7431.1|7420.4|7417.6|429
1639661100000|2021-12-16 13:25:00|7433.1|7430.3|7433.2|7430.4|7437|7434.2|7430.2|7427.4|593
1639661400000|2021-12-16 13:30:00|7432.8|7430|7436.7|7433.9|7445.2|7442.4|7432.8|7429.6|529
1639661700000|2021-12-16 13:35:00|7437|7434.2|7437|7434.2|7444|7441.2|7433|7430.2|568
1639662000000|2021-12-16 13:40:00|7437.4|7434.6|7431.5|7428.7|7441|7438.2|7430.2|7427.4|642
1639662300000|2021-12-16 13:45:00|7431.1|7428.3|7429.2|7426.4|7433.8|7431|7420.8|7418|1408
1639662600000|2021-12-16 13:50:00|7429|7426.2|7432.2|7429.4|7435.4|7432.6|7427.2|7424.4|359
1639662900000|2021-12-16 13:55:00|7432|7429.2|7441.7|7438.9|7443|7440.2|7429.2|7426.4|695
1639663200000|2021-12-16 14:00:00|7442.1|7439.3|7458.3|7455.5|7462.4|7459.3|7427.4|7424.6|2801
1639663500000|2021-12-16 14:05:00|7458.1|7455.3|7458.4|7455.6|7466|7462.6|7445.9|7443.1|1089
1639663800000|2021-12-16 14:10:00|7458.8|7456|7458.8|7456|7464.4|7461.6|7449.2|7446.4|2521
1639664100000|2021-12-16 14:15:00|7458|7455.2|7446.6|7443.8|7459.5|7456.7|7437.6|7434.8|2414
1639664400000|2021-12-16 14:20:00|7446.8|7444|7438.2|7435.4|7449.9|7447.1|7432.5|7429.7|1939
1639664700000|2021-12-16 14:25:00|7439.2|7436.4|7436.7|7433.9|7440.7|7437.9|7428.5|7425.1|1315
1639665000000|2021-12-16 14:30:00|7436|7433.2|7418.2|7415.4|7444.2|7441.4|7412.4|7409.6|1734
1639665300000|2021-12-16 14:35:00|7418.4|7415.6|7423|7420.2|7432.4|7429.6|7417.4|7414.6|1675
1639665600000|2021-12-16 14:40:00|7422.7|7419.9|7411|7408.2|7423.9|7421.1|7407.5|7404.3|2517
1639665900000|2021-12-16 14:45:00|7411.5|7408.7|7437.2|7434.4|7438.2|7435.4|7411.5|7408.7|1699
1639666200000|2021-12-16 14:50:00|7437.9|7435.1|7439.6|7436.8|7441.9|7439.1|7422.2|7419.4|1513
1639666500000|2021-12-16 14:55:00|7439.4|7436.6|7425.1|7422.3|7443.6|7440.8|7421.1|7418.3|2148
1639666800000|2021-12-16 15:00:00|7425.6|7422.8|7417.6|7414.8|7435.1|7432.3|7414.6|7411.8|1157
1639667100000|2021-12-16 15:05:00|7417.1|7414.3|7409.1|7406.3|7419.1|7416.3|7394.1|7391.3|2719
1639667400000|2021-12-16 15:10:00|7408.9|7406.1|7423.6|7420.8|7424.9|7421.1|7408.1|7405.3|1832
1639667700000|2021-12-16 15:15:00|7423.4|7420.6|7442.6|7439.8|7444.6|7441.8|7420.4|7417.6|1495
1639668000000|2021-12-16 15:20:00|7443|7440.2|7445.9|7443.1|7450.1|7447.3|7438.1|7435.3|1877
1639668300000|2021-12-16 15:25:00|7445.1|7442.3|7445.9|7443.1|7451.3|7448.5|7442.4|7439.6|1446
1639668600000|2021-12-16 15:30:00|7446.1|7443.3|7443.7|7440.9|7449.6|7446.8|7439.9|7437.1|1203
1639668900000|2021-12-16 15:35:00|7442.7|7439.9|7438.1|7435.3|7443|7440.2|7434.8|7432|1039
1639669200000|2021-12-16 15:40:00|7437.3|7434.5|7459.7|7456.9|7463.4|7460.6|7436.3|7433.5|2761
1639669500000|2021-12-16 15:45:00|7460|7457.2|7505.3|7502.5|7515.8|7513|7459.7|7456.9|5293
1639669800000|2021-12-16 15:50:00|7505.1|7502.3|7501.3|7498.5|7515.3|7512.5|7500.8|7498|2638
1639670100000|2021-12-16 15:55:00|7501.8|7499|7486.7|7483.9|7504.3|7501.5|7481.9|7479.1|2244
1639670400000|2021-12-16 16:00:00|7486|7483.2|7473.7|7470.9|7491.7|7488.9|7471.7|7468.9|2725
1639670700000|2021-12-16 16:05:00|7473.9|7471.1|7481.8|7479|7482.1|7479.3|7467.7|7464.9|1783
1639671000000|2021-12-16 16:10:00|7482.1|7479.3|7484.6|7481.8|7497.4|7494.6|7481.9|7479.1|3494
1639671300000|2021-12-16 16:15:00|7484.9|7482.1|7505.1|7502.3|7508.9|7506.1|7484.9|7482.1|1624
1639671600000|2021-12-16 16:20:00|7505.3|7502.5|7517.5|7514.7|7521.2|7518.4|7501.4|7498.6|3573
1639671900000|2021-12-16 16:25:00|7517.7|7514.9|7519.8|7517|7531.1|7527.1|7515.8|7513|5470
1639672200000|2021-12-16 16:30:00|7520.5|7517.7|7518.5|7515.7|7528.5|7525.7|7515.5|7512.7|2794
1639672500000|2021-12-16 16:35:00|7518.7|7515.9|7532.1|7529.3|7535.8|7533|7517.5|7514.7|1685
1639672800000|2021-12-16 16:40:00|7532.6|7529.8|7540.1|7537.3|7552.8|7550|7532.6|7529.8|3462
1639673100000|2021-12-16 16:45:00|7540.3|7537.5|7540.7|7537.9|7544.8|7542|7532.8|7530|1988
1639673400000|2021-12-16 16:50:00|7541.1|7538.3|7542.8|7540|7548.1|7545.3|7539.4|7536.6|1566
1639673700000|2021-12-16 16:55:00|7543.1|7540.3|7533.2|7530.4|7549.8|7547|7530.5|7527.7|2114
1639674000000|2021-12-16 17:00:00|7533.5|7530.7|7539.9|7537.1|7545.1|7542.3|7532.5|7529.7|1247
1639674300000|2021-12-16 17:05:00|7540.1|7537.3|7535.6|7532.8|7540.1|7537.3|7528.1|7522.8|1042
1639674600000|2021-12-16 17:10:00|7535.8|7533|7547.1|7544.3|7548.5|7545.7|7534.8|7532|771
1639674900000|2021-12-16 17:15:00|7546.8|7544|7530.5|7527.7|7551.5|7548.7|7528.2|7525.4|843
1639675200000|2021-12-16 17:20:00|7530.3|7527.5|7521.4|7518.6|7533.1|7530.3|7519.9|7517.1|1148
1639675500000|2021-12-16 17:25:00|7521.1|7518.3|7516.8|7514|7526.9|7524.1|7512.6|7509.8|997
1639675800000|2021-12-16 17:30:00|7516.3|7513.5|7519.1|7516.3|7522.8|7520|7513.1|7510.3|1162
1639676100000|2021-12-16 17:35:00|7518.3|7515.5|7507.6|7504.8|7518.7|7515.9|7504.4|7499.2|963
1639676400000|2021-12-16 17:40:00|7507.9|7505.1|7508.7|7505.9|7513.4|7510.6|7504.1|7501.3|928
1639676700000|2021-12-16 17:45:00|7509.7|7506.9|7508.7|7505.9|7519.4|7516.6|7504.5|7501.7|1302
1639677000000|2021-12-16 17:50:00|7508.8|7506|7504.8|7502|7511.4|7508.6|7499.3|7496.5|1640
1639677300000|2021-12-16 17:55:00|7504.3|7501.5|7501|7498.2|7506.3|7503.5|7497.3|7494.5|1028
1639677600000|2021-12-16 18:00:00|7501.5|7498.7|7508.7|7505.9|7514.7|7511.9|7498|7495.2|1310
1639677900000|2021-12-16 18:05:00|7508.9|7506.1|7514.7|7511.9|7518.4|7515.6|7505|7502.2|601
1639678200000|2021-12-16 18:10:00|7515|7512.2|7518.7|7515.9|7520.4|7517.6|7510.7|7507.9|577
1639678500000|2021-12-16 18:15:00|7517.9|7515.1|7520.5|7517.7|7521.4|7518.6|7513.7|7510.9|443
1639678800000|2021-12-16 18:20:00|7519.9|7517.1|7509.7|7506.9|7522.9|7520.1|7508.7|7505.9|507
1639679100000|2021-12-16 18:25:00|7510.5|7507.7|7511.7|7508.9|7516.3|7513.1|7508|7504.9|924
1639679400000|2021-12-16 18:30:00|7511.9|7509.1|7504.9|7502.1|7515.4|7512.6|7503|7500.2|602
1639679700000|2021-12-16 18:35:00|7504.5|7501.7|7504.7|7501.9|7508.7|7505.9|7501.7|7498.9|316
1639680000000|2021-12-16 18:40:00|7503.9|7501.1|7506.7|7503.9|7506.9|7504.1|7499.2|7496.4|587
1639680300000|2021-12-16 18:45:00|7507.1|7504.3|7518.9|7516.1|7523.4|7520.6|7507.1|7504.3|978
1639680600000|2021-12-16 18:50:00|7518.7|7515.9|7521.7|7518.9|7525.3|7522.5|7517.6|7514.8|938
1639680900000|2021-12-16 18:55:00|7521.1|7518.3|7521.1|7518.3|7523.1|7520.3|7515.4|7512.6|506
1639681200000|2021-12-16 19:00:00|7521.3|7518.5|7525.1|7522.3|7527.6|7524.8|7520.1|7517.3|587
1639681500000|2021-12-16 19:05:00|7525.4|7522.6|7516.1|7513.3|7525.8|7523|7511.1|7508.3|842
1639681800000|2021-12-16 19:10:00|7516.4|7513.6|7512.1|7509.3|7518.9|7516.1|7509.1|7506.3|484
1639682100000|2021-12-16 19:15:00|7512.4|7509.6|7508.1|7505.3|7512.4|7509.6|7503.4|7500.6|571
1639682400000|2021-12-16 19:20:00|7507.8|7505|7501.2|7498.4|7510.6|7507.8|7497.4|7494.6|1268
1639682700000|2021-12-16 19:25:00|7500.9|7498.1|7500.1|7497.3|7504.9|7502.1|7484.7|7481.9|4139
1639683000000|2021-12-16 19:30:00|7499.5|7496.7|7483.5|7480.7|7500.3|7497.5|7481.8|7479|1421
1639683300000|2021-12-16 19:35:00|7483.8|7481|7488.7|7485.9|7492|7489.2|7478.3|7475.5|1209
1639683600000|2021-12-16 19:40:00|7488.2|7485.4|7480.7|7477.9|7488.7|7485.9|7478.7|7475.9|407
1639683900000|2021-12-16 19:45:00|7481.7|7478.9|7465.2|7462.4|7481.7|7478.9|7464.5|7461.7|482
1639684200000|2021-12-16 19:50:00|7464.7|7461.9|7457.7|7454.9|7469.7|7466.9|7457.5|7454.7|755
1639684500000|2021-12-16 19:55:00|7458.2|7455.4|7463.9|7461.1|7464.9|7462.1|7457.7|7454.9|398
1639684800000|2021-12-16 20:00:00|7463.7|7460.9|7459.2|7456.4|7463.7|7460.9|7454.7|7451.9|459
1639685100000|2021-12-16 20:05:00|7459.4|7456.6|7452.5|7449.7|7460.7|7457.9|7451.4|7448.6|456
1639685400000|2021-12-16 20:10:00|7452.2|7449.4|7459.5|7456.7|7459.7|7456.9|7450.7|7447.9|107
1639685700000|2021-12-16 20:15:00|7458.7|7455.9|7463.7|7460.9|7466.7|7463.9|7456|7453.2|165
1639686000000|2021-12-16 20:20:00|7463.9|7461.1|7469.7|7466.9|7470.2|7467.4|7462.2|7459.4|280
1639686300000|2021-12-16 20:25:00|7469.9|7467.1|7473.7|7470.9|7477.5|7474.7|7468|7465.2|192
1639686600000|2021-12-16 20:30:00|7473.9|7471.1|7477.5|7474.7|7478.7|7475.9|7470.7|7467.9|340
1639686900000|2021-12-16 20:35:00|7477.7|7474.9|7475.7|7472.9|7479.9|7477.1|7472.9|7470.1|228
1639687200000|2021-12-16 20:40:00|7475.4|7472.6|7471.7|7468.9|7476.2|7473.4|7470.7|7467.9|144
1639687500000|2021-12-16 20:45:00|7471.5|7468.7|7462.2|7459.4|7472.7|7469.9|7462.2|7459.4|291
1639687800000|2021-12-16 20:50:00|7462.7|7459.9|7465.5|7462.7|7471.2|7468.4|7462.7|7459.9|191
1639688100000|2021-12-16 20:55:00|7465.2|7462.4|7468.2|7465.4|7469.9|7467.1|7464.7|7461.9|160
1639688400000|2021-12-16 21:00:00|7468|7465.2|7470.2|7467.4|7470.2|7467.4|7463.7|7460.9|163
1639688700000|2021-12-16 21:05:00|7471.2|7468.4|7468.4|7465.6|7471.2|7468.4|7465.2|7462.4|62
1639689000000|2021-12-16 21:10:00|7468.6|7465.8|7455.7|7452.9|7468.9|7466.1|7455.2|7452.4|173
1639689300000|2021-12-16 21:15:00|7455.4|7452.6|7454.7|7451.9|7457.2|7454.4|7453.4|7450.6|131
1639689600000|2021-12-16 21:20:00|7455.2|7452.4|7455.4|7452.6|7456.4|7453.6|7452.9|7450.1|58
1639689900000|2021-12-16 21:25:00|7456.2|7453.4|7451.2|7448.4|7456.2|7453.4|7450|7447.2|103
1639690200000|2021-12-16 21:30:00|7450.7|7447.9|7449.5|7446.7|7453.4|7450.6|7448.4|7445.6|53
1639690500000|2021-12-16 21:35:00|7448.9|7446.1|7448.9|7446.1|7450|7447.2|7447.9|7445.1|70
1639690800000|2021-12-16 21:40:00|7448.6|7445.8|7448.3|7445.5|7450|7447.2|7447.3|7444.5|825
1639691100000|2021-12-16 21:45:00|7448.1|7445.3|7451.6|7448.8|7451.6|7448.8|7447.6|7444.8|84
1639691400000|2021-12-16 21:50:00|7451.1|7448.3|7457.6|7454.8|7460.4|7457.6|7450.3|7447.5|168
1639691700000|2021-12-16 21:55:00|7457.8|7455|7458.1|7455.3|7463.4|7457.8|7456.4|7453.2|136
1639692000000|2021-12-16 22:00:00|7461.3|7451.3|7459.2|7455.2|7461.3|7455.3|7458.1|7451.3|2
1639692600000|2021-12-16 22:10:00|7458.4|7455.6|7457.6|7454.8|7458.6|7455.8|7457.6|7454.8|3
1639692900000|2021-12-16 22:15:00|7457.4|7454.6|7457.1|7454.3|7457.4|7454.6|7457.1|7454.3|0
1639693200000|2021-12-16 22:20:00|||||||||3
1639693800000|2021-12-16 22:30:00|7456.8|7454|7456.9|7446.9|7456.9|7454|7456.3|7446.9|3
1639694100000|2021-12-16 22:35:00|7457.5|7447.5|7458.4|7448.4|7458.4|7448.4|7457.5|7447.5|0
1639694400000|2021-12-16 22:40:00|7458.1|7448.1|7455.6|7451.6|7458.1|7451.6|7455.6|7448.1|55
1639694700000|2021-12-16 22:45:00|7454.6|7451.8|7453.5|7450.7|7454.6|7451.8|7453.5|7450.7|1
1639695000000|2021-12-16 22:50:00|7458.1|7448.1|7455.6|7451.6|7458.1|7451.6|7455.3|7448.1|50
1639695300000|2021-12-16 22:55:00|7456.2|7452.2|7456.2|7452.2|7456.2|7452.2|7456.2|7452.2|19
1639702800000|2021-12-17 01:00:00|7452.5|7448.5|7458.9|7456.1|7461.4|7458.6|7449.2|7446.3|412
1639703100000|2021-12-17 01:05:00|7458.7|7455.9|7464.9|7462.1|7464.9|7462.1|7456.4|7453.6|148
1639703400000|2021-12-17 01:10:00|7465.2|7462.4|7463.1|7460.3|7469.9|7467.1|7461.6|7458.8|184
1639703700000|2021-12-17 01:15:00|7463.3|7460.5|7472.8|7470|7474.9|7472|7463.1|7460.2|92
1639704000000|2021-12-17 01:20:00|7473.8|7471|7478.1|7475.3|7478.8|7476|7469.4|7466.2|146
1639704300000|2021-12-17 01:25:00|7478.4|7475.6|7479.6|7476.8|7481.2|7477.6|7477|7474.2|44
1639704600000|2021-12-17 01:30:00|7479.4|7476.6|7477.5|7474.7|7480.6|7477.8|7476.1|7473.3|165
1639704900000|2021-12-17 01:35:00|7478|7475.2|7471.8|7469|7483|7480.2|7471.5|7468.6|212
1639705200000|2021-12-17 01:40:00|7471.5|7468.7|7482.5|7479.7|7482.5|7479.7|7469.2|7466.4|151
1639705500000|2021-12-17 01:45:00|7482.2|7479.4|7483.2|7480.4|7487|7484.2|7481.8|7479|100
1639705800000|2021-12-17 01:50:00|7483.5|7480.7|7487|7484.2|7493.6|7490.4|7483.5|7480.7|132
1639706100000|2021-12-17 01:55:00|7486.8|7484|7484.5|7481.7|7488.8|7486|7484.5|7481.7|38
1639706400000|2021-12-17 02:00:00|7484.8|7482|7480.8|7478|7484.8|7482|7478.8|7476|51
1639706700000|2021-12-17 02:05:00|7481.3|7478.5|7480.3|7477.5|7485.7|7482.9|7477.3|7474.5|44
1639707000000|2021-12-17 02:10:00|7480.8|7478|7487.5|7484.7|7487.5|7484.7|7480.3|7477.5|42
1639707300000|2021-12-17 02:15:00|7488.5|7485.7|7482.5|7479.7|7491.8|7489|7482|7479.2|218
1639707600000|2021-12-17 02:20:00|7483.2|7480.4|7481.7|7478.9|7483.2|7480.4|7480.5|7477.6|61
1639707900000|2021-12-17 02:25:00|7481.5|7478.7|7476.8|7474|7481.5|7478.7|7474.5|7471.7|18
1639708200000|2021-12-17 02:30:00|7475.8|7473|7474.8|7472|7478.8|7476|7474.5|7471.7|77
1639708500000|2021-12-17 02:35:00|7475|7472.2|7474|7471.2|7481.7|7478.9|7474|7471.2|42
1639708800000|2021-12-17 02:40:00|7474.3|7471.5|7480.5|7477.7|7481.7|7478.9|7471.8|7469|197
1639709100000|2021-12-17 02:45:00|7481.2|7478.4|7481.8|7479|7485.9|7482.7|7480.5|7477.6|54
1639709400000|2021-12-17 02:50:00|7481.6|7477.6|7477.5|7474.7|7483.5|7480.7|7477.5|7473.9|55
1639709700000|2021-12-17 02:55:00|7477.8|7475|7471|7468.2|7478|7475.2|7471|7468.2|97
1639710000000|2021-12-17 03:00:00|7471.3|7468.5|7464.3|7461.5|7473|7470.2|7464.3|7461.5|101
1639710300000|2021-12-17 03:05:00|7464|7461.2|7456.2|7453.4|7464|7461.2|7454.3|7451.5|101
1639710600000|2021-12-17 03:10:00|7456.8|7454|7449.8|7447|7458.3|7454.7|7448.5|7445.7|82
1639710900000|2021-12-17 03:15:00|7449.5|7446.7|7445.1|7442.3|7449.5|7446.7|7444.7|7441.9|67
1639711200000|2021-12-17 03:20:00|7445|7442.2|7446.8|7444|7450|7447.2|7445|7442.2|36
1639711500000|2021-12-17 03:25:00|7446.5|7443.7|7449.8|7447|7449.8|7447|7445|7442.2|81
1639711800000|2021-12-17 03:30:00|7449.9|7447.1|7444.8|7442|7450.6|7447.8|7442.1|7439.3|292
1639712100000|2021-12-17 03:35:00|7444.9|7442.1|7441.9|7439.1|7444.9|7442.1|7439.9|7437.1|33
1639712400000|2021-12-17 03:40:00|7441.7|7438.9|7439.9|7437.1|7442.9|7440.1|7437.9|7435.1|148
1639712700000|2021-12-17 03:45:00|7439.7|7436.9|7440.9|7438.1|7442.1|7439.3|7437.7|7434.9|14
1639713000000|2021-12-17 03:50:00|7441.2|7438.4|7438.7|7435.9|7441.4|7438.6|7434.9|7432.1|77
1639713300000|2021-12-17 03:55:00|7438.9|7436.1|7431.9|7429.1|7438.9|7436.1|7430.9|7428.1|189
1639713600000|2021-12-17 04:00:00|7432.3|7429.5|7422.5|7419.7|7432.3|7429.5|7420.8|7418|704
1639713900000|2021-12-17 04:05:00|7421.5|7418.7|7423.5|7420.7|7423.5|7420.7|7417.5|7414.7|201
1639714200000|2021-12-17 04:10:00|7422.8|7420|7422.5|7419.7|7425.2|7422.4|7421.8|7419|37
1639714500000|2021-12-17 04:15:00|7422.2|7419.4|7420.7|7417.9|7422.5|7419.7|7419.5|7416.7|22
1639714800000|2021-12-17 04:20:00|7421.5|7418.7|7423.3|7420.5|7424.5|7421.7|7420.2|7417.4|26
1639715100000|2021-12-17 04:25:00|7423.5|7420.7|7424.3|7421.5|7425.7|7422.9|7423|7420.2|15
1639715400000|2021-12-17 04:30:00|7423.5|7420.7|7426.8|7424|7427.5|7424.7|7423.3|7420.5|23
1639715700000|2021-12-17 04:35:00|7426.5|7423.7|7426.5|7423.7|7426.8|7424|7425.2|7422.4|22
1639716000000|2021-12-17 04:40:00|7426.3|7423.5|7428.5|7425.7|7430.1|7427.3|7425.7|7422.9|34
1639716300000|2021-12-17 04:45:00|7428.8|7426|7426.5|7423.7|7428.8|7426|7425.8|7423|15
1639716600000|2021-12-17 04:50:00|7426.8|7424|7428.5|7425.7|7429.7|7426.9|7426.8|7424|20
1639716900000|2021-12-17 04:55:00|7429|7426.2|7432.3|7429.5|7435.5|7432.7|7429|7426.2|103
1639717200000|2021-12-17 05:00:00|7432.5|7429.7|7430.3|7427.5|7436.7|7433.9|7429.3|7426.5|106
1639717500000|2021-12-17 05:05:00|7430|7427.2|7425.3|7422.5|7430|7427.2|7424|7421.2|33
1639717800000|2021-12-17 05:10:00|7425.5|7422.7|7419.6|7416.8|7427.4|7424.6|7419.3|7416.5|138
1639718100000|2021-12-17 05:15:00|7419.8|7417|7419.9|7417.1|7420.6|7417.8|7417.9|7415.1|13
1639718400000|2021-12-17 05:20:00|7419.4|7416.6|7420.6|7417.8|7422.1|7419.3|7417.9|7415.1|21
1639718700000|2021-12-17 05:25:00|7420.1|7417.3|7420.8|7418|7423.6|7420.8|7419.9|7417.1|6
1639719000000|2021-12-17 05:30:00|7421.1|7418.3|7420.1|7417.3|7427|7424.2|7419.6|7416.8|107
1639719300000|2021-12-17 05:35:00|7420.3|7417.5|7425.6|7422.8|7431.4|7427.8|7420.1|7417.3|45
1639719600000|2021-12-17 05:40:00|7425.3|7422.5|7431.3|7428.5|7436.1|7433.3|7425.3|7422.5|172
1639719900000|2021-12-17 05:45:00|7432|7429.2|7431.3|7428.5|7436.4|7433.6|7427.9|7424.4|66
1639720200000|2021-12-17 05:50:00|7431.6|7428.8|7433.6|7430.8|7436.6|7433.8|7431.1|7428.3|29
1639720500000|2021-12-17 05:55:00|7433.9|7431.1|7435.1|7432.3|7439.4|7434.1|7429.6|7426.8|158
1639720800000|2021-12-17 06:00:00|7434.9|7432.1|7432.1|7429.3|7438.1|7435.3|7431.1|7428.3|41
1639721100000|2021-12-17 06:05:00|7432.3|7429.5|7436.9|7434.1|7443.4|7440.3|7430.8|7428|200
1639721400000|2021-12-17 06:10:00|7436.6|7433.8|7436.1|7433.3|7440.6|7437.8|7434.1|7431.3|134
1639721700000|2021-12-17 06:15:00|7435.1|7432.3|7429.1|7426.3|7436.3|7433.5|7428.4|7425.6|336
1639722000000|2021-12-17 06:20:00|7429.3|7426.5|7435.3|7432.5|7439.1|7436.1|7429.3|7426.5|64
1639722300000|2021-12-17 06:25:00|7433.9|7431.1|7426.1|7423.3|7436.7|7433.5|7425.9|7422.4|70
1639722600000|2021-12-17 06:30:00|7426.5|7423.7|7427.6|7424.8|7429.6|7426.8|7425.1|7422.3|65
1639722900000|2021-12-17 06:35:00|7427.1|7424.3|7436.6|7433.8|7439.7|7436.5|7427.1|7424.3|90
1639723200000|2021-12-17 06:40:00|7437.4|7433.4|7444.3|7441.5|7445.3|7442.5|7435.1|7432.3|64
1639723500000|2021-12-17 06:45:00|7445.1|7442.3|7441.6|7438.8|7449.8|7447|7439.9|7437.1|87
1639723800000|2021-12-17 06:50:00|7441.9|7439.1|7441.3|7438.5|7448|7445|7438.9|7436.1|174
1639724100000|2021-12-17 06:55:00|7440.6|7437.8|7444.1|7441.3|7446.6|7443.8|7438.6|7435.8|202
1639724400000|2021-12-17 07:00:00|7444.8|7442|7433.6|7430.8|7445.6|7442.8|7432.4|7429.6|169
1639724700000|2021-12-17 07:05:00|7433.9|7431.1|7436.3|7433.5|7441.6|7438.8|7432.7|7429.9|105
1639725000000|2021-12-17 07:10:00|7436.5|7433.7|7435.1|7432.3|7439.3|7436.5|7434.6|7431.8|37
1639725300000|2021-12-17 07:15:00|7436.3|7433.5|7453.3|7450.5|7454.6|7451.8|7435.1|7432.3|493
1639725600000|2021-12-17 07:20:00|7453.5|7450.7|7442.1|7439.3|7455.5|7452.7|7440.6|7437.8|306
1639725900000|2021-12-17 07:25:00|7441.9|7439.1|7447.1|7444.3|7447.8|7445|7438.1|7435.3|82
1639726200000|2021-12-17 07:30:00|7446.9|7444.1|7444.1|7441.3|7451.1|7448.3|7442.6|7439.8|155
1639726500000|2021-12-17 07:35:00|7444.6|7441.8|7442.1|7439.3|7445.6|7442.8|7441.3|7438.5|44
1639726800000|2021-12-17 07:40:00|7442.3|7439.5|7441.7|7438.9|7452.1|7449.3|7441.6|7438.8|241
1639727100000|2021-12-17 07:45:00|7441.9|7439.1|7450.6|7447.8|7450.9|7448.1|7441.1|7438.3|114
1639727400000|2021-12-17 07:50:00|7451.9|7449.1|7447.9|7445.1|7452.2|7449.1|7444.9|7442.1|324
1639727700000|2021-12-17 07:55:00|7447.7|7444.9|7447.9|7445.1|7449.1|7446.3|7441.6|7438.8|210
1639728000000|2021-12-17 08:00:00|7447.6|7444.8|7459.6|7456.8|7465.1|7462.3|7443.8|7440.4|758
1639728300000|2021-12-17 08:05:00|7459.9|7457.1|7453.4|7450.6|7462.6|7459.8|7453.4|7450.6|299
1639728600000|2021-12-17 08:10:00|7453.1|7450.3|7440.3|7437.5|7453.8|7451|7437.1|7434.3|780
1639728900000|2021-12-17 08:15:00|7440.1|7437.3|7439.1|7436.3|7442.9|7440.1|7429.6|7426.8|656
1639729200000|2021-12-17 08:20:00|7438.9|7436.1|7441.2|7438.4|7444.8|7442|7434.4|7431.6|1380
1639729500000|2021-12-17 08:25:00|7440.5|7437.7|7438.5|7435.7|7442.9|7440.1|7432.3|7429.5|3874
1639729800000|2021-12-17 08:30:00|7438.2|7435.4|7444.5|7441.7|7446|7443.2|7433.8|7431|2159
1639730100000|2021-12-17 08:35:00|7444.7|7441.9|7421.1|7418.3|7444.7|7441.9|7414.3|7411.5|1423
1639730400000|2021-12-17 08:40:00|7420.9|7418.1|7424.1|7421.3|7428.3|7425.5|7419.1|7416.3|533
1639730700000|2021-12-17 08:45:00|7423.9|7421.1|7420.4|7417.6|7425.8|7423|7416.1|7413.3|517
1639731000000|2021-12-17 08:50:00|7420.6|7417.8|7416.9|7414.1|7426.1|7423.3|7411.2|7408.4|3029
1639731300000|2021-12-17 08:55:00|7417.9|7415.1|7420|7417.2|7422.5|7419.7|7413.5|7409|680
1639731600000|2021-12-17 09:00:00|7420.7|7417.9|7417.3|7414.5|7420.7|7417.9|7409.5|7406.7|809
1639731900000|2021-12-17 09:05:00|7416.5|7413.7|7402.8|7400|7416.5|7413.7|7396|7393.2|1302
1639732200000|2021-12-17 09:10:00|7403|7400.2|7396.3|7393.5|7404.2|7401.4|7391.8|7389|1427
1639732500000|2021-12-17 09:15:00|7396|7393.2|7391.8|7389|7396|7393.2|7379.5|7376.7|1691
1639732800000|2021-12-17 09:20:00|7391.6|7388.8|7404.1|7401.3|7405.8|7403|7387.8|7385|1057
1639733100000|2021-12-17 09:25:00|7404.8|7402|7399.1|7396.3|7412.1|7409.3|7399.1|7396.3|1032
1639733400000|2021-12-17 09:30:00|7399.3|7396.5|7398.3|7395.5|7408.2|7404.7|7395.1|7391.6|900
1639733700000|2021-12-17 09:35:00|7398.1|7395.3|7392.6|7389.8|7398.8|7396|7384.7|7381.9|1226
1639734000000|2021-12-17 09:40:00|7392.9|7390.1|7390.4|7387.6|7397.6|7394.8|7386.4|7383.6|608
1639734300000|2021-12-17 09:45:00|7389.8|7387|7387.4|7384.6|7397.4|7394.6|7385.9|7383.1|1679
1639734600000|2021-12-17 09:50:00|7387.6|7384.8|7396.8|7394|7398|7395.2|7384.9|7382.1|875
1639734900000|2021-12-17 09:55:00|7396.2|7393.4|7387|7384.2|7396.2|7393.4|7386|7383.2|786
1639735200000|2021-12-17 10:00:00|7386|7383.2|7389.2|7386.4|7398.6|7395.8|7385.3|7382.5|796
1639735500000|2021-12-17 10:05:00|7389.4|7386.6|7388|7385.2|7396.4|7393.6|7386|7383.2|492
1639735800000|2021-12-17 10:10:00|7387.8|7385|7382.5|7379.7|7392|7389.2|7378.3|7375.5|670
1639736100000|2021-12-17 10:15:00|7382.2|7379.4|7378|7375.2|7385|7382.2|7374.3|7371.5|1179
1639736400000|2021-12-17 10:20:00|7377.6|7374.8|7375.3|7372.5|7382.8|7380|7374.3|7371.5|610
1639736700000|2021-12-17 10:25:00|7375|7372.2|7367|7364.2|7377.3|7374.5|7365|7362.2|2115
1639737000000|2021-12-17 10:30:00|7366.7|7363.9|7365.7|7362.9|7370.3|7367.5|7354|7351.2|1282
1639737300000|2021-12-17 10:35:00|7365.4|7362.6|7359.5|7356.7|7380.7|7377.9|7358|7355.2|1402
1639737600000|2021-12-17 10:40:00|7359.2|7356.4|7356|7353.2|7361|7358.2|7352.3|7349.5|740
1639737900000|2021-12-17 10:45:00|7355.7|7352.9|7351.4|7348.6|7364|7361.2|7350.4|7347.6|791
1639738200000|2021-12-17 10:50:00|7351.8|7349|7354.9|7352.1|7360.4|7357.6|7350.8|7348|930
1639738500000|2021-12-17 10:55:00|7354.4|7351.6|7362.3|7359.5|7364.3|7361.5|7350.9|7348.1|1072
1639738800000|2021-12-17 11:00:00|7361.9|7359.1|7372.1|7369.3|7372.6|7369.8|7358.8|7356|1256
1639739100000|2021-12-17 11:05:00|7371.8|7369|7370.9|7368.1|7376.1|7373.3|7368.1|7365.3|892
1639739400000|2021-12-17 11:10:00|7371.1|7368.3|7364.6|7361.8|7376.1|7373.3|7363.8|7361|1092
1639739700000|2021-12-17 11:15:00|7364.8|7362|7367.9|7365.1|7371.1|7368.3|7364.1|7361.3|242
1639740000000|2021-12-17 11:20:00|7367.7|7364.9|7380.1|7377.3|7380.1|7377.3|7367.7|7364.9|310
1639740300000|2021-12-17 11:25:00|7380.9|7378.1|7376.6|7373.8|7381.9|7379.1|7374.4|7371.6|335
1639740600000|2021-12-17 11:30:00|7376.4|7373.6|7372.4|7369.6|7379.4|7376.6|7370.9|7368.1|182
1639740900000|2021-12-17 11:35:00|7372.7|7369.9|7375.4|7372.6|7376.7|7373.9|7370.4|7367.6|310
1639741200000|2021-12-17 11:40:00|7374.4|7371.6|7374|7371.2|7377.7|7374.9|7367.7|7364.9|316
1639741500000|2021-12-17 11:45:00|7373.5|7370.7|7374.2|7371.4|7376.4|7373.6|7369.2|7366.4|323
1639741800000|2021-12-17 11:50:00|7374|7371.2|7368.9|7366.1|7377.4|7374.6|7366.7|7363.9|620
1639742100000|2021-12-17 11:55:00|7368.7|7365.9|7374.7|7371.9|7377.7|7374.9|7367.2|7364.4|347
1639742400000|2021-12-17 12:00:00|7374.4|7371.6|7376.4|7373.6|7378.4|7375.6|7373.4|7370.6|231
1639742700000|2021-12-17 12:05:00|7376.2|7373.4|7371.6|7368.8|7379.4|7376.6|7370.7|7367.9|226
1639743000000|2021-12-17 12:10:00|7371.2|7368.4|7364|7361.2|7372.2|7369.4|7362.3|7359.5|370
1639743300000|2021-12-17 12:15:00|7363.8|7361|7367|7364.2|7368|7365.2|7361|7358.2|295
1639743600000|2021-12-17 12:20:00|7366.8|7364|7362.3|7359.5|7367|7364.2|7362.3|7359.5|162
1639743900000|2021-12-17 12:25:00|7362.7|7359.9|7364|7361.2|7365|7362.2|7361.3|7358.5|301
1639744200000|2021-12-17 12:30:00|7363.8|7361|7362.6|7359.8|7367|7364.2|7361.3|7358.5|696
1639744500000|2021-12-17 12:35:00|7362.3|7359.5|7361.9|7359.1|7364.4|7361.6|7360.9|7358.1|237
1639744800000|2021-12-17 12:40:00|7361.5|7358.7|7358.5|7355.7|7364.4|7361.6|7356.2|7353.4|882
1639745100000|2021-12-17 12:45:00|7357.9|7355.1|7349.5|7346.7|7361.9|7359.1|7348.2|7345.4|1139
1639745400000|2021-12-17 12:50:00|7349.1|7346.3|7358|7355.2|7363.2|7360.4|7344.5|7341.7|1105
1639745700000|2021-12-17 12:55:00|7357.2|7354.4|7355.5|7352.7|7363.5|7360.7|7355|7352.2|559
1639746000000|2021-12-17 13:00:00|7355.2|7352.4|7365.2|7362.4|7367|7364.2|7342.5|7339.7|1890
1639746300000|2021-12-17 13:05:00|7365|7362.2|7363.7|7360.9|7369.4|7366.6|7358.2|7355.4|537
1639746600000|2021-12-17 13:10:00|7364|7361.2|7371.2|7368.4|7373.2|7370.4|7361.2|7358.4|649
1639746900000|2021-12-17 13:15:00|7371|7368.2|7370.2|7367.4|7374.7|7371.9|7362.7|7359.9|636
1639747200000|2021-12-17 13:20:00|7370|7367.2|7373.5|7370.7|7375.9|7373.1|7362.2|7359.4|440
1639747500000|2021-12-17 13:25:00|7373.3|7370.5|7377.4|7374.6|7379.7|7376.9|7366.5|7363.7|838
1639747800000|2021-12-17 13:30:00|7377.7|7374.9|7386.2|7383.4|7390.5|7386.6|7370.2|7367.4|887
1639748100000|2021-12-17 13:35:00|7385.5|7382.7|7379.4|7376.6|7392.4|7389.6|7378.3|7375.5|1542
1639748400000|2021-12-17 13:40:00|7378.6|7375.8|7386|7383.2|7386.8|7384|7378.6|7375.8|760
1639748700000|2021-12-17 13:45:00|7386.6|7383.8|7380.1|7377.3|7392|7389.2|7376.1|7373.3|896
1639749000000|2021-12-17 13:50:00|7380.3|7377.5|7380.4|7377.6|7385.3|7382.5|7375.8|7373|503
1639749300000|2021-12-17 13:55:00|7380.2|7377.4|7395.8|7393|7396.6|7393.8|7377.6|7374.8|1511
1639749600000|2021-12-17 14:00:00|7396.1|7393.3|7387.1|7384.3|7397.1|7394.3|7378.2|7375.4|992
1639749900000|2021-12-17 14:05:00|7387.3|7384.5|7382.6|7379.8|7388.8|7386|7376.5|7373.7|1063
1639750200000|2021-12-17 14:10:00|7383|7380.2|7395.1|7392.3|7402.5|7399.7|7383|7380.2|1377
1639750500000|2021-12-17 14:15:00|7394.5|7391.7|7389.6|7386.8|7399.5|7396.7|7382.8|7380|1142
1639750800000|2021-12-17 14:20:00|7389.5|7386.7|7383|7380.2|7390.6|7387.8|7379.8|7377|1355
1639751100000|2021-12-17 14:25:00|7383.5|7380.7|7392.2|7389.4|7400.2|7397.4|7382.8|7380|2294
1639751400000|2021-12-17 14:30:00|7391.9|7389.1|7401.5|7398.7|7410.5|7407.7|7391.9|7389.1|1537
1639751700000|2021-12-17 14:35:00|7401.2|7398.4|7382.8|7380|7403.2|7400.4|7374|7371.2|1542
1639752000000|2021-12-17 14:40:00|7383.3|7380.5|7368.1|7365.3|7383.3|7380.5|7366.1|7363.3|1813
1639752300000|2021-12-17 14:45:00|7368.5|7365.7|7376.5|7373.7|7376.5|7373.7|7356.5|7353.7|1386
1639752600000|2021-12-17 14:50:00|7376|7373.2|7358.5|7355.7|7377.1|7374.3|7353.1|7350.3|1955
1639752900000|2021-12-17 14:55:00|7358.6|7355.8|7353.6|7350.8|7363.8|7361|7343.3|7340.5|2649
1639753200000|2021-12-17 15:00:00|7354.3|7351.5|7358.5|7355.7|7361.8|7359|7346.1|7343.3|1954
1639753500000|2021-12-17 15:05:00|7358.3|7355.5|7347|7344.2|7359.8|7357|7343.6|7340.8|1568
1639753800000|2021-12-17 15:10:00|7346.6|7343.8|7317.5|7314.7|7352.6|7349.8|7316.1|7313.3|2297
1639754100000|2021-12-17 15:15:00|7317.8|7315|7300.5|7297.7|7318.8|7316|7286.5|7283.7|3912
1639754400000|2021-12-17 15:20:00|7300.1|7297.3|7270.8|7268|7305.5|7302.7|7268.1|7265.3|3650
1639754700000|2021-12-17 15:25:00|7271.5|7268.7|7289.6|7286.8|7289.6|7286.8|7268.5|7265.7|2151
1639755000000|2021-12-17 15:30:00|7289.5|7286.7|7315.1|7312.3|7316.8|7314|7283.1|7280.3|3898
1639755300000|2021-12-17 15:35:00|7314.2|7311.4|7320.8|7318|7338|7335.2|7311.8|7309|2135
1639755600000|2021-12-17 15:40:00|7320.5|7317.7|7332|7329.2|7338|7335.2|7312.8|7310|2242
1639755900000|2021-12-17 15:45:00|7332.8|7330|7345.4|7342.6|7346.7|7343.9|7328.8|7326|2137
1639756200000|2021-12-17 15:50:00|7346.2|7343.4|7368.3|7365.5|7373.7|7370.9|7345.9|7343.1|4085
1639756500000|2021-12-17 15:55:00|7368.2|7365.4|7369|7366.2|7373.2|7367.7|7354|7351.2|1924
1639756800000|2021-12-17 16:00:00|7369.3|7366.5|7360.6|7357.8|7378.7|7375.9|7360.6|7357.8|1952
1639757100000|2021-12-17 16:05:00|7360.8|7358|7357.4|7354.6|7367.3|7364.5|7353.6|7350.8|842
1639757400000|2021-12-17 16:10:00|7357.2|7354.4|7373.5|7370.7|7378.4|7375.6|7349.8|7347|3180
1639757700000|2021-12-17 16:15:00|7373.7|7370.9|7371.2|7368.4|7380.5|7377.7|7362.8|7360|2831
1639758000000|2021-12-17 16:20:00|7371.5|7368.7|7355.5|7352.7|7374.2|7371.4|7351.7|7348.9|1545
1639758300000|2021-12-17 16:25:00|7356.5|7353.7|7368.5|7365.7|7374.5|7371.7|7355.5|7352.7|4307
1639758600000|2021-12-17 16:30:00|7368.2|7365.4|7351.1|7348.3|7384.7|7381.9|7350.1|7347.3|4456
1639758900000|2021-12-17 16:35:00|7350.8|7348|7358|7355.2|7362|7359.2|7346.9|7344.1|1562
1639759200000|2021-12-17 16:40:00|7358.7|7355.9|7346.6|7343.8|7364|7361.2|7341.6|7338.8|1058
1639759500000|2021-12-17 16:45:00|7346.8|7344|7352.8|7350|7357.6|7354.8|7336.8|7334|1620
1639759800000|2021-12-17 16:50:00|7352|7349.2|7343.2|7340.4|7355.2|7352.4|7342.2|7339.4|756
1639760100000|2021-12-17 16:55:00|7343|7340.2|7348.8|7346|7351|7348.2|7338.3|7335.5|620
1639760400000|2021-12-17 17:00:00|7349.5|7346.7|7351|7348.2|7353.8|7351|7344.3|7341.5|442
1639760700000|2021-12-17 17:05:00|7352|7349.2|7355.2|7352.4|7357|7354.2|7342|7339.2|730
1639761000000|2021-12-17 17:10:00|7355|7352.2|7372|7369.2|7372.7|7369.9|7353.2|7350.4|881
1639761300000|2021-12-17 17:15:00|7372.2|7369.4|7367|7364.2|7373.5|7370.7|7363|7360.2|402
1639761600000|2021-12-17 17:20:00|7367.8|7365|7368.5|7365.7|7379.5|7376.7|7367.6|7364.8|671
1639761900000|2021-12-17 17:25:00|7368.8|7366|7372|7369.2|7374|7371.2|7365.8|7363|782
1639762200000|2021-12-17 17:30:00|7372.5|7369.7|7377.5|7374.7|7380|7377.2|7368|7365.2|1039
1639762500000|2021-12-17 17:35:00|7377.8|7375|7363|7360.2|7379.3|7376.5|7361|7358.2|1615
1639762800000|2021-12-17 17:40:00|7363.5|7360.7|7355.8|7353|7370.3|7367.5|7355.3|7352.5|1830
1639763100000|2021-12-17 17:45:00|7356.4|7353.6|7361.6|7358.8|7364.3|7361.5|7356.4|7353.6|260
1639763400000|2021-12-17 17:50:00|7361.8|7359|7352.6|7349.8|7365.8|7363|7350.6|7347.8|580
1639763700000|2021-12-17 17:55:00|7352.8|7350|7357.6|7354.8|7367|7364.2|7352.6|7349.8|1103
1639764000000|2021-12-17 18:00:00|7357.4|7354.6|7363.6|7360.8|7365.3|7362.5|7354.8|7352|560
1639764300000|2021-12-17 18:05:00|7362.8|7360|7348.9|7346.1|7362.8|7360|7348.1|7345.2|1053
1639764600000|2021-12-17 18:10:00|7348.2|7345.4|7349.4|7346.6|7352.2|7349.4|7342.5|7339.7|513
1639764900000|2021-12-17 18:15:00|7349.2|7346.4|7333.6|7330.8|7354.2|7351.4|7329.9|7327.1|951
1639765200000|2021-12-17 18:20:00|7334.2|7331.4|7323.4|7320.6|7336.2|7333.4|7317.4|7314.6|838
1639765500000|2021-12-17 18:25:00|7324.2|7321.4|7316.7|7313.9|7325.2|7322.4|7300.5|7297.7|1288
1639765800000|2021-12-17 18:30:00|7316.4|7313.6|7310.2|7307.4|7325.2|7322.4|7304.2|7301.4|897
1639766100000|2021-12-17 18:35:00|7310.4|7307.6|7320.7|7317.9|7321.8|7319|7308.7|7305.9|591
1639766400000|2021-12-17 18:40:00|7320.8|7318|7323.8|7321|7329.2|7326.4|7313.8|7311|425
1639766700000|2021-12-17 18:45:00|7324|7321.2|7330.7|7327.9|7336.8|7334|7324|7321.2|414
1639767000000|2021-12-17 18:50:00|7330.8|7328|7326.8|7324|7334.7|7331.9|7324.8|7322|310
1639767300000|2021-12-17 18:55:00|7326.7|7323.9|7330.2|7327.4|7332.8|7330|7325.8|7323|464
1639767600000|2021-12-17 19:00:00|7329.8|7327|7329|7326.2|7336.7|7333.9|7324.7|7321.9|758
1639767900000|2021-12-17 19:05:00|7329.5|7326.7|7322.8|7320|7330.7|7327.9|7314.8|7312|492
1639768200000|2021-12-17 19:10:00|7322.5|7319.7|7327.5|7324.7|7327.5|7324.7|7320.7|7317.9|807
1639768500000|2021-12-17 19:15:00|7327.8|7325|7323|7320.2|7336.8|7334|7322.8|7320|576
1639768800000|2021-12-17 19:20:00|7323.5|7320.7|7351.5|7348.7|7353.2|7350.4|7322.5|7319.7|2358
1639769100000|2021-12-17 19:25:00|7351.2|7348.4|7353.3|7350.5|7356.6|7353.8|7347.9|7345.1|6006
1639769400000|2021-12-17 19:30:00|7353|7350.2|7342.6|7339.8|7355.6|7352.8|7341.8|7339|2044
1639769700000|2021-12-17 19:35:00|7342.8|7340|7347.8|7345|7347.8|7345|7336.3|7333.5|601
1639770000000|2021-12-17 19:40:00|7348.6|7345.8|7356.5|7353.7|7356.5|7353.7|7346.9|7344.1|720
1639770300000|2021-12-17 19:45:00|7357.3|7354.5|7357|7354.2|7360.3|7357.5|7356|7353.2|694
1639770600000|2021-12-17 19:50:00|7357.3|7354.5|7353|7350.2|7357.3|7354.5|7349|7346.2|716
1639770900000|2021-12-17 19:55:00|7352.5|7349.7|7349.5|7346.7|7358|7355.2|7349|7346.2|310
1639771200000|2021-12-17 20:00:00|7349.3|7346.5|7355|7352.2|7360|7357.2|7349|7346.2|421
1639771500000|2021-12-17 20:05:00|7355.5|7352.7|7355|7352.2|7359.5|7356.7|7353|7350.2|519
1639771800000|2021-12-17 20:10:00|7355.1|7352.3|7347.3|7344.5|7356.1|7353.3|7345.8|7343|332
1639772100000|2021-12-17 20:15:00|7347.6|7344.8|7344.6|7341.8|7350.6|7347.8|7340.8|7338|386
1639772400000|2021-12-17 20:20:00|7344.3|7341.5|7346.5|7343.7|7352.3|7349.5|7344.3|7341.5|334
1639772700000|2021-12-17 20:25:00|7346.1|7343.3|7342|7339.2|7347.5|7344.7|7339|7336.2|298
1639773000000|2021-12-17 20:30:00|7342.1|7339.3|7335.8|7333|7344|7341.2|7330|7327.2|150
1639773300000|2021-12-17 20:35:00|7335.1|7332.3|7338|7335.2|7340.5|7337.7|7332|7329.2|323
1639773600000|2021-12-17 20:40:00|7337.6|7334.8|7340.3|7337.5|7345.3|7342.5|7337|7334.2|423
1639773900000|2021-12-17 20:45:00|7340|7337.2|7323|7320.2|7340|7337.2|7322.8|7320|254
1639774200000|2021-12-17 20:50:00|7323.1|7320.3|7319.5|7316.7|7324.8|7322|7314|7311.2|595
1639774500000|2021-12-17 20:55:00|7319|7316.2|7320.8|7318|7326.6|7323.7|7316.6|7313.8|181
1639774800000|2021-12-17 21:00:00|7320.5|7317.7|7317.5|7314.7|7321|7318.2|7315.5|7312.7|550
1639775100000|2021-12-17 21:05:00|7317.7|7314.9|7318.3|7315.5|7322.5|7319.7|7315|7312.2|213
1639775400000|2021-12-17 21:10:00|7318.5|7315.7|7316.1|7313.3|7318.8|7316|7315|7312.2|69
1639775700000|2021-12-17 21:15:00|7315.3|7312.5|7318.1|7315.3|7319.3|7316.5|7314.1|7311.3|73
1639776000000|2021-12-17 21:20:00|7317.3|7314.5|7315.1|7312.3|7317.3|7314.5|7313.6|7310.8|108
1639776300000|2021-12-17 21:25:00|7314.5|7311.7|7307.5|7304.7|7316.6|7313.8|7307.1|7304.3|124
1639776600000|2021-12-17 21:30:00|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7304.6|7301.8|50
1639776900000|2021-12-17 21:35:00|7306.6|7303.8|7306.8|7304|7307.9|7305|7304.5|7301.7|124
1639777200000|2021-12-17 21:40:00|7307.1|7304.3|7305.8|7303|7307.8|7305|7305.1|7302.3|69
1639777500000|2021-12-17 21:45:00|7306|7303.2|7288.3|7285.5|7307.1|7304.3|7288.3|7285.5|347
1639777800000|2021-12-17 21:50:00|7289|7286.2|7294.8|7292|7296.6|7293.8|7289|7286.2|123
1639778100000|2021-12-17 21:55:00|7295|7292.2|7298.2|7294.2|7301.7|7296.7|7294.6|7289.9|477
1639954800000|2021-12-19 23:00:00|7270.9|7268.1|7211.7|7208.9|7272.8|7268.8|7206.3|7199.4|2190
1639955100000|2021-12-19 23:05:00|7210.8|7208|7205.8|7203|7222.1|7215.8|7205.5|7199.4|240
1639955400000|2021-12-19 23:10:00|7207.6|7204.8|7188.3|7184.3|7208|7205.2|7173.4|7168|530
1639955700000|2021-12-19 23:15:00|7187.4|7184.6|7201.3|7197.3|7204.5|7197.4|7181.6|7174.1|213
1639956000000|2021-12-19 23:20:00|7201|7197|7198.6|7194.6|7210.7|7204.8|7198|7191|311
1639956300000|2021-12-19 23:25:00|7199|7195|7207.6|7203.6|7211.8|7204.4|7199|7195|51
1639956600000|2021-12-19 23:30:00|7208|7204|7221|7217|7223.8|7217|7206.2|7203.4|299
1639956900000|2021-12-19 23:35:00|7221.3|7217.3|7219.5|7216.7|7225.5|7220.6|7206.9|7201.5|256
1639957200000|2021-12-19 23:40:00|7220|7217.2|7224.4|7221.6|7224.7|7221.9|7217.2|7211.2|90
1639957500000|2021-12-19 23:45:00|7224.5|7221.7|7212|7208|7230|7227.2|7209.9|7206.6|162
1639957800000|2021-12-19 23:50:00|7212.3|7208.3|7197.9|7195.1|7220.3|7214.1|7196.9|7194.1|84
1639958100000|2021-12-19 23:55:00|7198.6|7194.6|7212|7209.2|7213.1|7209.2|7198.6|7194.6|36
1639958400000|2021-12-20 00:00:00|7212.5|7209.7|7206|7202|7222.1|7217.1|7195.9|7189.5|49
1639958700000|2021-12-20 00:05:00|7205.5|7202.7|7212|7202|7218.2|7213.1|7205|7199.5|82
1639959000000|2021-12-20 00:10:00|7211.8|7201.8|7213.3|7209.3|7216|7212.7|7206.9|7200.6|24
1639959300000|2021-12-20 00:15:00|7213|7209|7229.7|7226.9|7229.7|7226.9|7207.9|7204|441
1639959600000|2021-12-20 00:20:00|7229.3|7226.5|7227.5|7224.7|7229.7|7226.9|7225.5|7222.7|511
1639959900000|2021-12-20 00:25:00|7228.8|7226|7227.8|7225|7229.8|7226.7|7222.8|7219.8|68
1639960200000|2021-12-20 00:30:00|7228.5|7225.7|7219.2|7216.4|7229.6|7226.7|7217.8|7214.9|24
1639960500000|2021-12-20 00:35:00|7218.8|7216|7215.6|7212.8|7221.6|7218.7|7215.6|7212.8|176
1639960800000|2021-12-20 00:40:00|7216.1|7213.3|7209.2|7205.2|7218.5|7215.7|7204|7198.7|170
1639961100000|2021-12-20 00:45:00|7209.6|7205.6|7211.5|7208.7|7216.7|7213.3|7201.1|7195.4|86
1639961400000|2021-12-20 00:50:00|7211.6|7207.6|7218.2|7214.2|7219.6|7216.3|7210.9|7204.4|107
1639961700000|2021-12-20 00:55:00|7218.1|7215.3|7223.5|7219.5|7224.5|7221|7213.1|7210.3|89
1639962000000|2021-12-20 01:00:00|7223.4|7220.6|7216.8|7214|7225.9|7222.3|7213|7209.9|396
1639962300000|2021-12-20 01:05:00|7215.4|7212.6|7227.7|7224.9|7231|7227.6|7207.8|7204.2|404
1639962600000|2021-12-20 01:10:00|7228.4|7225.6|7245.3|7242.5|7246.3|7243.5|7225.8|7223|270
1639962900000|2021-12-20 01:15:00|7244.9|7242.1|7216.4|7213.6|7245.5|7242.3|7215.6|7212.8|158
1639963200000|2021-12-20 01:20:00|7217.1|7214.3|7210|7207.2|7219.1|7216.3|7209.1|7206.2|103
1639963500000|2021-12-20 01:25:00|7209.3|7206.5|7214.3|7211.5|7216.3|7213.5|7206.3|7203.5|99
1639963800000|2021-12-20 01:30:00|7214.1|7211.3|7214.4|7211.6|7215.2|7211.6|7199.8|7196.9|425
1639964100000|2021-12-20 01:35:00|7215.2|7211.2|7218.7|7215.9|7223|7219.9|7212.1|7208.8|199
1639964400000|2021-12-20 01:40:00|7218.9|7216.1|7217.7|7214.9|7226.2|7222.8|7214.1|7211.2|78
1639964700000|2021-12-20 01:45:00|7216.1|7213.3|7213.4|7210.6|7217.2|7214.4|7210.4|7207.6|122
1639965000000|2021-12-20 01:50:00|7214.2|7210.2|7196.4|7193.6|7214.2|7211|7196.4|7193.2|186
1639965300000|2021-12-20 01:55:00|7197.2|7193.2|7189.7|7186.9|7204.2|7200.8|7187.1|7184.3|87
1639965600000|2021-12-20 02:00:00|7190.1|7187.3|7184.4|7181.6|7190.6|7187.8|7181.6|7178.8|190
1639965900000|2021-12-20 02:05:00|7183.7|7180.9|7178.8|7176|7187.2|7184.3|7176.6|7173.8|270
1639966200000|2021-12-20 02:10:00|7178.4|7175.6|7190.1|7187.3|7190.2|7187.4|7174.6|7171.8|215
1639966500000|2021-12-20 02:15:00|7190.7|7187.9|7187.7|7184.9|7191.2|7188.4|7185.7|7182.8|47
1639966800000|2021-12-20 02:20:00|7187.9|7185.1|7192.1|7189.3|7192.1|7189.3|7183.6|7180.8|31
1639967100000|2021-12-20 02:25:00|7191.7|7188.9|7190.7|7187.9|7193.2|7190.4|7188.7|7185.9|121
1639967400000|2021-12-20 02:30:00|7191.6|7188.8|7184.7|7181.9|7192.8|7189.9|7183.6|7180.2|55
1639967700000|2021-12-20 02:35:00|7184.6|7181.8|7185.1|7182.3|7187.2|7184.4|7179.2|7176.4|42
1639968000000|2021-12-20 02:40:00|7184.7|7181.9|7181.7|7178.9|7186.6|7183.8|7177.8|7175|67
1639968300000|2021-12-20 02:45:00|7181.2|7178.4|7181.4|7178.6|7184.1|7181.3|7176.9|7174.1|179
1639968600000|2021-12-20 02:50:00|7181.3|7178.5|7176.4|7173.6|7183.4|7180.6|7174.9|7172.1|170
1639968900000|2021-12-20 02:55:00|7176.6|7173.8|7177.4|7174.6|7178.1|7175.3|7173.9|7171.1|216
1639969200000|2021-12-20 03:00:00|7176.9|7174.1|7175.1|7172.3|7180.9|7178.1|7173.4|7170.6|116
1639969500000|2021-12-20 03:05:00|7174.9|7172.1|7186.6|7183.8|7186.7|7183.9|7173.4|7170.6|128
1639969800000|2021-12-20 03:10:00|7186.7|7183.9|7184.4|7181.6|7188.7|7185.9|7183.4|7180.6|61
1639970100000|2021-12-20 03:15:00|7184.9|7182.1|7184.4|7181.6|7188.1|7185.3|7180.9|7178.1|30
1639970400000|2021-12-20 03:20:00|7184.6|7181.8|7177.1|7174.3|7185.6|7182.8|7177.1|7174.3|26
1639970700000|2021-12-20 03:25:00|7177.4|7174.6|7174.4|7171.6|7178.9|7174.9|7172.6|7169.8|82
1639971000000|2021-12-20 03:30:00|7173.9|7171.1|7178.7|7175.9|7180.4|7177.6|7173.9|7171.1|4
1639971300000|2021-12-20 03:35:00|7179.6|7176.8|7174.9|7172.1|7179.6|7176.8|7171.9|7169.1|55
1639971600000|2021-12-20 03:40:00|7174.6|7171.8|7172.4|7169.6|7176.4|7173.6|7170.4|7167.6|82
1639971900000|2021-12-20 03:45:00|7171.6|7168.8|7174.1|7171.3|7177.1|7174.3|7171.6|7168.8|73
1639972200000|2021-12-20 03:50:00|7174.4|7171.6|7173.4|7170.6|7177.1|7174.3|7173.1|7170.3|39
1639972500000|2021-12-20 03:55:00|7173.3|7170.5|7168.6|7165.8|7177.4|7174.6|7168.4|7165.6|105
1639972800000|2021-12-20 04:00:00|7167.9|7165.1|7169.4|7166.6|7172.1|7169.3|7166.7|7163.9|137
1639973100000|2021-12-20 04:05:00|7169.1|7166.3|7165.4|7162.6|7171.1|7168.3|7164.4|7161.6|29
1639973400000|2021-12-20 04:10:00|7164.7|7161.9|7160.7|7157.9|7166.2|7163.4|7156.6|7153.8|197
1639973700000|2021-12-20 04:15:00|7161.4|7158.6|7153.2|7150.4|7161.4|7158.6|7149.6|7146.8|276
1639974000000|2021-12-20 04:20:00|7151.1|7148.3|7160.8|7158|7160.8|7158|7148.6|7145.8|150
1639974300000|2021-12-20 04:25:00|7161|7158.2|7160.8|7158|7165.7|7162.9|7160.8|7158|64
1639974600000|2021-12-20 04:30:00|7161|7158.2|7157.8|7155|7161|7158.2|7154.8|7152|73
1639974900000|2021-12-20 04:35:00|7158|7155.2|7160.2|7157.4|7163|7160.2|7157.8|7155|26
1639975200000|2021-12-20 04:40:00|7159.2|7156.4|7157.1|7154.3|7163.1|7159.7|7155.7|7152.8|81
1639975500000|2021-12-20 04:45:00|7156.4|7153.6|7150.3|7147.5|7157.4|7153.6|7147.7|7144.4|80
1639975800000|2021-12-20 04:50:00|7151.1|7147.1|7140.7|7137.9|7151.5|7148.7|7140.7|7134.7|343
1639976100000|2021-12-20 04:55:00|7142.2|7139.4|7141.7|7138.9|7146.1|7143.3|7140.7|7137.9|93
1639976400000|2021-12-20 05:00:00|7142.4|7138.4|7131.7|7128.9|7142.7|7139.9|7129.3|7125|174
1639976700000|2021-12-20 05:05:00|7132|7129.2|7133.7|7130.9|7135.6|7132.8|7129.7|7126.9|139
1639977000000|2021-12-20 05:10:00|7133.3|7130.5|7140.8|7138|7142.7|7139.9|7132.2|7129.4|75
1639977300000|2021-12-20 05:15:00|7141.2|7138.4|7137.6|7134.8|7144.7|7141.9|7137.1|7134.3|34
1639977600000|2021-12-20 05:20:00|7137.7|7134.9|7135.3|7132.5|7141.2|7138.3|7133.6|7130.8|33
1639977900000|2021-12-20 05:25:00|7135.7|7132.9|7137.1|7134.3|7142.3|7139.5|7134.6|7131.8|196
1639978200000|2021-12-20 05:30:00|7137.8|7133.8|7138|7135.2|7143.4|7140.2|7131.3|7128.5|191
1639978500000|2021-12-20 05:35:00|7138.3|7135.5|7134.7|7131.9|7139.2|7136.4|7130.7|7127.9|145
1639978800000|2021-12-20 05:40:00|7134.4|7131.6|7115.4|7112.6|7134.8|7132|7110.6|7107.8|356
1639979100000|2021-12-20 05:45:00|7114.7|7111.9|7112|7109.2|7122.7|7119.9|7110.8|7108|264
1639979400000|2021-12-20 05:50:00|7113.1|7110.3|7108.7|7105.9|7116.8|7114|7105|7102.2|267
1639979700000|2021-12-20 05:55:00|7109.2|7106.4|7109.7|7106.9|7112.4|7109.5|7102.6|7099.8|181
1639980000000|2021-12-20 06:00:00|7108.3|7105.5|7108.7|7105.9|7109.2|7106.4|7097.7|7094.9|609
1639980300000|2021-12-20 06:05:00|7108.6|7105.8|7105.4|7102.6|7110.6|7107.8|7102.7|7099.8|93
1639980600000|2021-12-20 06:10:00|7105.7|7102.9|7101.6|7098.8|7110.6|7107.8|7101.3|7098.5|223
1639980900000|2021-12-20 06:15:00|7101.7|7098.9|7110.3|7107.5|7111.2|7108.4|7098.6|7095.4|176
1639981200000|2021-12-20 06:20:00|7110.7|7107.9|7109.7|7106.9|7112.7|7109.9|7106.7|7103.9|75
1639981500000|2021-12-20 06:25:00|7109.4|7106.6|7089.6|7086.8|7109.7|7106.9|7088.6|7083.2|402
1639981800000|2021-12-20 06:30:00|7089.1|7086.3|7092.4|7089.6|7095.6|7092.8|7085.7|7082.4|577
1639982100000|2021-12-20 06:35:00|7091.7|7088.9|7095.4|7092.6|7095.9|7093.1|7081.2|7078.4|456
1639982400000|2021-12-20 06:40:00|7095.1|7092.3|7093.2|7090.4|7099.6|7096.8|7088.4|7085.6|105
1639982700000|2021-12-20 06:45:00|7093.6|7090.8|7094.2|7091.4|7099|7095.8|7093.2|7089|220
1639983000000|2021-12-20 06:50:00|7094.6|7091.8|7104.7|7101.9|7109.9|7105.5|7094.2|7091.4|368
1639983300000|2021-12-20 06:55:00|7104.8|7102|7128.7|7125.9|7131|7128.2|7104.7|7101.9|838
1639983600000|2021-12-20 07:00:00|7129.3|7126.5|7113.3|7110.5|7131.8|7129|7113.3|7110.5|427
1639983900000|2021-12-20 07:05:00|7113.7|7110.9|7108.8|7106|7120.4|7117.6|7108.7|7105.9|284
1639984200000|2021-12-20 07:10:00|7110|7107.2|7110.5|7107.7|7120.7|7117.9|7107.7|7104.9|315
1639984500000|2021-12-20 07:15:00|7110.1|7107.3|7112.5|7109.7|7115.7|7112.9|7102.5|7099.7|1284
1639984800000|2021-12-20 07:20:00|7112|7109.2|7098.7|7095.9|7112.4|7109.6|7097.5|7094.7|326
1639985100000|2021-12-20 07:25:00|7099|7096.2|7105.7|7102.9|7105.7|7102.9|7089.5|7086.7|580
1639985400000|2021-12-20 07:30:00|7106|7103.2|7108.2|7105.4|7116.7|7113.9|7103.7|7100.9|548
1639985700000|2021-12-20 07:35:00|7108.5|7105.7|7122.5|7119.7|7123.9|7121.1|7107.2|7104.4|383
1639986000000|2021-12-20 07:40:00|7122.7|7119.9|7137.3|7134.5|7143|7140.2|7122.7|7119.9|1085
1639986300000|2021-12-20 07:45:00|7136.8|7134|7147.8|7145|7151.3|7148.5|7133.8|7131|401
1639986600000|2021-12-20 07:50:00|7147.5|7144.7|7146.8|7144|7152|7149.2|7143.5|7140.7|613
1639986900000|2021-12-20 07:55:00|7146.5|7143.7|7141.3|7138.5|7150.5|7147.7|7133.7|7130.9|569
1639987200000|2021-12-20 08:00:00|7141.5|7138.7|7121.8|7119|7143.5|7140.7|7120.3|7117.5|1474
1639987500000|2021-12-20 08:05:00|7121.3|7118.5|7125.8|7123|7142.3|7139.5|7120.2|7117.4|471
1639987800000|2021-12-20 08:10:00|7125.5|7122.7|7118.1|7115.3|7128.7|7125.9|7114.1|7111.3|1476
1639988100000|2021-12-20 08:15:00|7118|7115.2|7124.4|7121.6|7129.3|7126.5|7114.3|7111.5|664
1639988400000|2021-12-20 08:20:00|7124.3|7121.5|7112.6|7109.8|7129.3|7126.5|7102.1|7099.3|3290
1639988700000|2021-12-20 08:25:00|7113.5|7110.7|7111.3|7108.5|7131|7128.2|7110.8|7108|2763
1639989000000|2021-12-20 08:30:00|7111|7108.2|7119.1|7116.3|7126.7|7123.9|7108.3|7105.5|5115
1639989300000|2021-12-20 08:35:00|7121.3|7118.5|7074.8|7072|7123.8|7121|7073.5|7070.7|2133
1639989600000|2021-12-20 08:40:00|7074.5|7071.7|7062.2|7059.4|7084.4|7081.3|7056.5|7053.7|4093
1639989900000|2021-12-20 08:45:00|7062|7059.2|7054.3|7051.5|7069.8|7067|7050.2|7047.4|1674
1639990200000|2021-12-20 08:50:00|7054.7|7051.9|7020.9|7018.1|7059.3|7056.5|7020.9|7018.1|2703
1639990500000|2021-12-20 08:55:00|7020.5|7017.7|7020.5|7017.7|7035.7|7032.9|7018.4|7015.6|2117
1639990800000|2021-12-20 09:00:00|7020.2|7017.4|7012.5|7009.7|7030.5|7027.7|7001.5|6997.5|3918
1639991100000|2021-12-20 09:05:00|7012.4|7009.6|6994.3|6991.5|7013.9|7011.1|6969.1|6965.3|4101
1639991400000|2021-12-20 09:10:00|6994.1|6991.3|6977.5|6974.7|6995.3|6992.5|6977.1|6974.3|1252
1639991700000|2021-12-20 09:15:00|6978.3|6975.5|6996.4|6993.6|6999.8|6996.4|6972.6|6969.8|2744
1639992000000|2021-12-20 09:20:00|6996.3|6993.5|7023.7|7020.9|7025.7|7022.9|6989.4|6986.6|2971
1639992300000|2021-12-20 09:25:00|7023.8|7021|7043.6|7040.8|7049.1|7046.3|7017.1|7014.3|2303
1639992600000|2021-12-20 09:30:00|7044|7041.2|7067.4|7064.6|7074.9|7072.1|7042|7039.2|2965
1639992900000|2021-12-20 09:35:00|7067.3|7064.5|7046.3|7043.5|7075.4|7072.6|7041.8|7039|1615
1639993200000|2021-12-20 09:40:00|7046|7043.2|7061.1|7058.3|7063|7060.2|7045.8|7043|1206
1639993500000|2021-12-20 09:45:00|7061|7058.2|7059.1|7056.3|7062.1|7059.3|7049.8|7047|534
1639993800000|2021-12-20 09:50:00|7058.6|7055.8|7042.1|7039.3|7059.1|7056.3|7038.6|7035.8|652
1639994100000|2021-12-20 09:55:00|7043.3|7040.5|7057.8|7055|7064.8|7062|7038.4|7035.6|1644
1639994400000|2021-12-20 10:00:00|7057.7|7054.9|7109.8|7107|7109.8|7107|7053|7050.2|3218
1639994700000|2021-12-20 10:05:00|7109.4|7106.6|7117.4|7114.6|7120.8|7118|7102.1|7099.3|2300
1639995000000|2021-12-20 10:10:00|7117.5|7114.7|7119.8|7117|7122.2|7119.4|7108.5|7105.7|593
1639995300000|2021-12-20 10:15:00|7119.7|7116.9|7138.4|7135.6|7139.8|7137|7110.7|7107.9|1508
1639995600000|2021-12-20 10:20:00|7138.3|7135.5|7132.4|7129.6|7140.3|7137.5|7126.5|7123.7|2061
1639995900000|2021-12-20 10:25:00|7132.3|7129.5|7134.5|7131.7|7134.8|7132|7124.3|7121.2|1558
1639996200000|2021-12-20 10:30:00|7134.9|7132.1|7116.6|7113.8|7138.4|7135.6|7107.3|7104.5|2162
1639996500000|2021-12-20 10:35:00|7117.1|7114.3|7118.1|7115.3|7137|7134.2|7113.8|7111|796
1639996800000|2021-12-20 10:40:00|7118|7115.2|7130.3|7127.5|7136.6|7133.8|7115.1|7111.9|801
1639997100000|2021-12-20 10:45:00|7130.4|7127.6|7133.3|7130.5|7134.1|7131.3|7122|7119.2|861
1639997400000|2021-12-20 10:50:00|7134|7131.2|7127.1|7124.3|7134.1|7131.3|7121.6|7118.8|402
1639997700000|2021-12-20 10:55:00|7127.3|7124.5|7133.3|7130.5|7134.9|7132.1|7123.4|7120.6|751
1639998000000|2021-12-20 11:00:00|7132.6|7129.8|7116.1|7113.3|7135.3|7132.5|7114.1|7111.3|770
1639998300000|2021-12-20 11:05:00|7116|7113.2|7126.3|7123.5|7127|7124.2|7115.6|7112.8|1066
1639998600000|2021-12-20 11:10:00|7127.1|7124.3|7134.3|7131.5|7148.4|7145.6|7121.6|7118.8|1849
1639998900000|2021-12-20 11:15:00|7135.3|7132.5|7116.4|7113.6|7136.8|7134|7112.4|7109.6|547
1639999200000|2021-12-20 11:20:00|7116.8|7114|7122.4|7119.6|7128.5|7125.7|7116.3|7113.5|533
1639999500000|2021-12-20 11:25:00|7122.5|7119.7|7128.5|7125.7|7128.5|7125.7|7119.2|7116.4|380
1639999800000|2021-12-20 11:30:00|7128.4|7125.6|7136.8|7134|7140.7|7137.9|7119.4|7116.6|1879
1640000100000|2021-12-20 11:35:00|7138.7|7135.9|7139.1|7136.3|7145.8|7143|7134.7|7131.9|1685
1640000400000|2021-12-20 11:40:00|7138.3|7135.5|7139.3|7136.5|7142.1|7139.3|7134.1|7131.3|627
1640000700000|2021-12-20 11:45:00|7139.1|7136.3|7147.3|7144.5|7159.1|7156.3|7139.1|7136.3|708
1640001000000|2021-12-20 11:50:00|7147.1|7144.3|7145.3|7142.5|7152.3|7149.5|7144.1|7141.3|291
1640001300000|2021-12-20 11:55:00|7145.1|7142.3|7170.5|7167.7|7175.1|7172.3|7145.1|7142.3|1473
1640001600000|2021-12-20 12:00:00|7170.9|7168.1|7159.5|7156.7|7176.4|7173.6|7156.5|7153.7|1573
1640001900000|2021-12-20 12:05:00|7160|7157.2|7151.8|7149|7163|7160.2|7150.9|7148.1|1323
1640002200000|2021-12-20 12:10:00|7151.4|7148.6|7142.3|7139.5|7152.9|7150.1|7134.1|7131.3|522
1640002500000|2021-12-20 12:15:00|7142.4|7139.6|7122.3|7119.5|7143.3|7140.5|7119.3|7116.5|915
1640002800000|2021-12-20 12:20:00|7122|7119.2|7120.4|7117.6|7129.4|7126.6|7117.4|7114.6|552
1640003100000|2021-12-20 12:25:00|7120.3|7117.5|7108.3|7105.5|7120.9|7118.1|7098.3|7095.5|2119
1640003400000|2021-12-20 12:30:00|7108.1|7105.3|7096.5|7093.7|7108.3|7105.5|7093.3|7090.5|1307
1640003700000|2021-12-20 12:35:00|7097.3|7094.5|7084.3|7081.5|7097.4|7094.6|7075.3|7072.5|1310
1640004000000|2021-12-20 12:40:00|7084.1|7081.3|7062.3|7059.5|7084.1|7081.3|7059.3|7054.2|1161
1640004300000|2021-12-20 12:45:00|7062.4|7059.6|7050.1|7047.3|7063.6|7060.8|7046.6|7043.8|2332
1640004600000|2021-12-20 12:50:00|7050|7047.2|7032.6|7029.8|7051|7048.2|7030.2|7027.4|1884
1640004900000|2021-12-20 12:55:00|7032.7|7029.9|7022.8|7020|7040.3|7037.5|7021.8|7019|2004
1640005200000|2021-12-20 13:00:00|7023.1|7020.3|7059.2|7056.4|7061.2|7058.4|7023.1|7020.3|2717
1640005500000|2021-12-20 13:05:00|7058.7|7055.9|7071.8|7069|7073|7070.2|7056.8|7054|1938
1640005800000|2021-12-20 13:10:00|7071.1|7068.3|7094.1|7091.3|7101.6|7098.8|7068.8|7066|1913
1640006100000|2021-12-20 13:15:00|7094.3|7091.5|7087.1|7084.3|7096.9|7094.1|7082.3|7079.5|899
1640006400000|2021-12-20 13:20:00|7087.5|7084.7|7073|7070.2|7094.9|7092.1|7068|7065.2|1051
1640006700000|2021-12-20 13:25:00|7072.8|7070|7077.8|7075|7088.8|7086|7068.8|7066|1823
1640007000000|2021-12-20 13:30:00|7077.1|7074.3|7075|7072.2|7080.6|7077.8|7065.8|7063|751
1640007300000|2021-12-20 13:35:00|7074.6|7071.8|7087.3|7084.5|7089.7|7086.8|7072.3|7069.5|778
1640007600000|2021-12-20 13:40:00|7087.6|7084.8|7093.1|7090.3|7100.1|7097.3|7086.5|7083.7|1771
1640007900000|2021-12-20 13:45:00|7092.8|7090|7100.4|7097.6|7115.4|7112.5|7092|7089.2|1834
1640008200000|2021-12-20 13:50:00|7100.3|7097.5|7086.3|7083.5|7101.1|7098.3|7084.5|7081.7|2475
1640008500000|2021-12-20 13:55:00|7086.6|7083.8|7097.3|7094.5|7108.3|7105.5|7082.8|7080|1301
1640008800000|2021-12-20 14:00:00|7097.5|7094.7|7093.6|7090.8|7102.8|7100|7077.8|7075|1657
1640009100000|2021-12-20 14:05:00|7093.4|7090.6|7099.7|7096.9|7111.2|7108.4|7093.1|7090.3|1296
1640009400000|2021-12-20 14:10:00|7099.1|7096.3|7115.4|7112.6|7123.7|7120.9|7088.6|7085.8|1255
1640009700000|2021-12-20 14:15:00|7115.1|7112.3|7105.7|7102.9|7116.6|7113.8|7087.6|7084.8|2324
1640010000000|2021-12-20 14:20:00|7106.4|7103.6|7103.9|7101.1|7107.7|7104.9|7093.2|7090.4|777
1640010300000|2021-12-20 14:25:00|7103.1|7100.3|7087.6|7084.8|7103.1|7100.3|7086.4|7083.6|899
1640010600000|2021-12-20 14:30:00|7087.4|7084.6|7068.6|7065.8|7091.1|7088.3|7066.9|7064.1|1955
1640010900000|2021-12-20 14:35:00|7068.4|7065.6|7050.8|7048|7078.3|7075.5|7049.1|7046.3|3465
1640011200000|2021-12-20 14:40:00|7051.3|7048.5|7035.6|7032.8|7051.5|7048.7|7030.1|7027.3|1884
1640011500000|2021-12-20 14:45:00|7035.1|7032.3|7026.7|7023.9|7037.2|7034.4|7021.1|7018.3|1666
1640011800000|2021-12-20 14:50:00|7025.7|7022.9|7015.1|7012.3|7031.7|7028.9|7001.6|6998.8|2912
1640012100000|2021-12-20 14:55:00|7014.7|7011.9|7037.9|7035.1|7044.8|7042|6997.1|6994.3|2843
1640012400000|2021-12-20 15:00:00|7037.6|7034.8|7051.4|7048.6|7061.6|7058.8|7028.3|7025.5|2516
1640012700000|2021-12-20 15:05:00|7051.7|7048.9|7045.3|7042.5|7052.9|7050.1|7034.6|7031.8|1479
1640013000000|2021-12-20 15:10:00|7045|7042.2|7028.7|7025.9|7056.8|7054|7021.1|7018.3|3549
1640013300000|2021-12-20 15:15:00|7028.8|7026|7048.8|7046|7054.1|7051.3|7023.8|7021|2297
1640013600000|2021-12-20 15:20:00|7048.5|7045.7|7018.1|7015.3|7052.1|7049.3|7014.8|7012|1649
1640013900000|2021-12-20 15:25:00|7018.8|7016|7013.1|7010.3|7027.1|7024.3|7010.8|7008|2097
1640014200000|2021-12-20 15:30:00|7013.5|7010.7|7011.1|7008.3|7022.1|7019.3|7005.5|7002.7|2295
1640014500000|2021-12-20 15:35:00|7010.6|7007.8|6999.8|6997|7022.1|7019.3|6993|6990.2|2822
1640014800000|2021-12-20 15:40:00|6999.5|6996.7|6990.8|6988|7005|7002.2|6983.5|6980.7|4426
1640015100000|2021-12-20 15:45:00|6990.7|6987.9|6973|6970.2|6991.1|6988.3|6964.3|6961.5|3582
1640015400000|2021-12-20 15:50:00|6972.3|6969.5|6970.7|6967.9|6978.1|6975.3|6961.1|6958.3|2898
1640015700000|2021-12-20 15:55:00|6970.6|6967.8|6971.2|6968.4|6985.7|6982.1|6966.1|6963.3|2060
1640016000000|2021-12-20 16:00:00|6971.6|6968.8|6964.1|6961.3|6974.7|6971.9|6956.4|6953.6|3171
1640016300000|2021-12-20 16:05:00|6964.4|6961.6|6967.3|6964.5|6969.3|6966.5|6956.6|6953.8|1932
1640016600000|2021-12-20 16:10:00|6967.2|6964.4|6975.4|6972.6|6983.4|6980.6|6958.7|6955.9|2501
1640016900000|2021-12-20 16:15:00|6975.1|6972.3|6983.1|6980.3|6984.2|6981.4|6957.4|6954.6|2089
1640017200000|2021-12-20 16:20:00|6982.7|6979.9|6988.7|6985.9|6994.2|6987.9|6977.6|6974.8|2511
1640017500000|2021-12-20 16:25:00|6988.6|6985.8|6993.7|6990.9|6995.4|6992.6|6979.4|6976.6|3855
1640017800000|2021-12-20 16:30:00|6994.1|6991.3|6978.4|6975.6|6995.4|6992.6|6976.1|6973.3|2767
1640018100000|2021-12-20 16:35:00|6978.2|6975.4|6939.9|6937.1|6980.7|6977.9|6934.8|6932|3657
1640018400000|2021-12-20 16:40:00|6939.7|6936.9|6951.1|6948.3|6955.3|6952.5|6931.9|6929.1|2278
1640018700000|2021-12-20 16:45:00|6950.9|6948.1|6968.7|6965.9|6968.7|6965.9|6942.1|6939.3|2416
1640019000000|2021-12-20 16:50:00|6968.9|6966.1|7000.1|6997.3|7000.4|6997.6|6966.9|6964.1|2659
1640019300000|2021-12-20 16:55:00|7000.2|6997.4|6993.2|6990.4|7000.2|6997.4|6985.9|6983.1|1998
1640019600000|2021-12-20 17:00:00|6993.3|6990.5|6991.3|6988.5|6995.5|6992.7|6986.5|6983.7|963
1640019900000|2021-12-20 17:05:00|6991.2|6988.4|6991.1|6988.3|7003.2|7000.4|6986.3|6983.5|1289
1640020200000|2021-12-20 17:10:00|6991.4|6988.6|6995.2|6992.4|7002.2|6999.4|6986.2|6983.4|703
1640020500000|2021-12-20 17:15:00|6994.8|6992|7021.2|7018.4|7025|7022.2|6992|6989.2|1398
1640020800000|2021-12-20 17:20:00|7021.7|7018.9|7026|7023.2|7030.2|7027.4|7018.2|7015.4|1478
1640021100000|2021-12-20 17:25:00|7025.5|7022.7|7032.2|7029.4|7037.7|7034.9|7019.2|7016.4|1623
1640021400000|2021-12-20 17:30:00|7032|7029.2|7024.9|7022.1|7034.3|7031.5|7018.2|7015.4|835
1640021700000|2021-12-20 17:35:00|7025|7022.2|7038.5|7035.7|7038.5|7035.7|7021.9|7019.1|785
1640022000000|2021-12-20 17:40:00|7038.4|7035.6|7033.3|7030.5|7041.5|7038.7|7030.2|7027.4|731
1640022300000|2021-12-20 17:45:00|7032.9|7030.1|7046.3|7043.5|7048|7045.2|7032.9|7030.1|920
1640022600000|2021-12-20 17:50:00|7045.3|7042.5|7057.4|7054.6|7062.2|7059.4|7040.8|7038|1020
1640022900000|2021-12-20 17:55:00|7057.3|7054.5|7063.8|7061|7069.5|7066.7|7055.5|7052.7|1447
1640023200000|2021-12-20 18:00:00|7064.2|7061.4|7069|7066.2|7072.2|7069.4|7057.5|7054.7|1127
1640023500000|2021-12-20 18:05:00|7069.2|7066.4|7072.7|7069.9|7073.2|7070.4|7059.2|7056.4|826
1640023800000|2021-12-20 18:10:00|7073|7070.2|7082.7|7079.9|7082.8|7080|7067.2|7064.4|760
1640024100000|2021-12-20 18:15:00|7082.4|7079.6|7077|7074.2|7089.2|7086.4|7075.2|7072.4|1389
1640024400000|2021-12-20 18:20:00|7077.2|7074.4|7077.2|7074.4|7082.2|7079.4|7071.2|7068.4|542
1640024700000|2021-12-20 18:25:00|7077.4|7074.6|7090.5|7087.7|7092.2|7089.4|7077.3|7074.5|1018
1640025000000|2021-12-20 18:30:00|7090.2|7087.4|7091.2|7088.4|7092.5|7089.7|7083.2|7080.4|654
1640025300000|2021-12-20 18:35:00|7091|7088.2|7097|7094.2|7097.7|7094.9|7086.5|7083.7|853
1640025600000|2021-12-20 18:40:00|7096.3|7093.5|7093.7|7090.9|7104.5|7101.7|7093.2|7090.4|1110
1640025900000|2021-12-20 18:45:00|7093.3|7090.5|7095.2|7092.4|7100.2|7097.4|7089.5|7086.7|592
1640026200000|2021-12-20 18:50:00|7095|7092.2|7088.2|7085.4|7097.9|7095.1|7079.5|7076.7|1710
1640026500000|2021-12-20 18:55:00|7088.4|7085.6|7089.2|7086.4|7098.8|7096|7088.2|7085.4|1287
1640026800000|2021-12-20 19:00:00|7089|7086.2|7109.8|7107|7129.6|7126.8|7086.2|7083.4|2084
1640027100000|2021-12-20 19:05:00|7108.3|7105.5|7118.1|7115.3|7122.4|7119.6|7108.3|7105.5|919
1640027400000|2021-12-20 19:10:00|7118.4|7115.6|7123.3|7120.5|7125.4|7122.6|7112.7|7109.9|761
1640027700000|2021-12-20 19:15:00|7122.9|7120.1|7128.4|7125.6|7133.1|7130.3|7116.6|7113.8|2410
1640028000000|2021-12-20 19:20:00|7128.9|7126.1|7128.6|7125.8|7143.4|7140.6|7126.9|7124.1|2013
1640028300000|2021-12-20 19:25:00|7129.3|7126.5|7170.2|7167.4|7170.2|7167.4|7123.8|7121|8310
1640028600000|2021-12-20 19:30:00|7169.8|7167|7172.6|7169.8|7178.3|7175.5|7160.2|7157.4|3286
1640028900000|2021-12-20 19:35:00|7172.3|7169.5|7178.2|7175.4|7182|7179.2|7165.5|7162.7|3005
1640029200000|2021-12-20 19:40:00|7178.4|7175.6|7185.5|7182.7|7187.7|7184.9|7175.8|7173|2548
1640029500000|2021-12-20 19:45:00|7185.6|7182.8|7181.7|7178.9|7188.4|7185.6|7177.7|7174.9|1099
1640029800000|2021-12-20 19:50:00|7182|7179.2|7196.5|7193.7|7199.3|7196.5|7181|7178.2|1036
1640030100000|2021-12-20 19:55:00|7196.4|7193.6|7191.4|7188.6|7201|7198.2|7187.7|7184.9|786
1640030400000|2021-12-20 20:00:00|7191.7|7188.9|7189.2|7186.4|7196.9|7194.1|7188.7|7185.9|751
1640030700000|2021-12-20 20:05:00|7189.6|7186.8|7193.1|7190.3|7197.1|7194.3|7189.6|7186.8|526
1640031000000|2021-12-20 20:10:00|7193.2|7190.4|7189.6|7186.8|7197.7|7194.9|7189.6|7186.8|174
1640031300000|2021-12-20 20:15:00|7190|7187.2|7193.1|7190.3|7197.1|7194.3|7188|7185.2|145
1640031600000|2021-12-20 20:20:00|7193.2|7190.4|7190.2|7187.4|7199.5|7196.7|7190|7187.2|577
1640031900000|2021-12-20 20:25:00|7190.4|7187.6|7191.4|7188.6|7194.5|7191.7|7190.2|7187.4|142
1640032200000|2021-12-20 20:30:00|7190.9|7188.1|7189.7|7186.9|7193.9|7191.1|7189.7|7186.9|144
1640032500000|2021-12-20 20:35:00|7189.2|7186.4|7190.5|7187.7|7192.2|7189.4|7187.4|7184.6|144
1640032800000|2021-12-20 20:40:00|7190.4|7187.6|7191.5|7188.7|7194.9|7192.1|7189.6|7186.8|98
1640033100000|2021-12-20 20:45:00|7191.4|7188.6|7194.4|7191.6|7194.5|7191.7|7183.5|7180.7|141
1640033400000|2021-12-20 20:50:00|7194|7191.2|7192.5|7189.7|7201|7198.2|7191.2|7188.4|267
1640033700000|2021-12-20 20:55:00|7192.9|7190.1|7191.4|7188.6|7197.4|7194.6|7190.4|7184.4|311
1640034000000|2021-12-20 21:00:00|7191.2|7188.4|7195.4|7192.6|7196.5|7193.7|7190.4|7187.6|306
1640034300000|2021-12-20 21:05:00|7195.5|7192.7|7201.4|7198.6|7201.4|7198.6|7195.4|7192.6|73
1640034600000|2021-12-20 21:10:00|7201.9|7199.1|7205.5|7202.7|7208|7204.7|7201.4|7198.6|357
1640034900000|2021-12-20 21:15:00|7206.4|7203.6|7208.2|7205.4|7208.7|7205.9|7204.4|7201.6|56
1640035200000|2021-12-20 21:20:00|7208.7|7205.9|7208|7205.2|7215.5|7210.2|7206.5|7203.7|252
1640035500000|2021-12-20 21:25:00|7208.1|7205.3|7208.4|7205.6|7210.5|7207.7|7207.2|7204.4|31
1640035800000|2021-12-20 21:30:00|7208|7205.2|7204.5|7201.7|7211|7208.2|7204.5|7201.7|73
1640036100000|2021-12-20 21:35:00|7205|7202.2|7203.5|7200.7|7206.4|7203.6|7203.2|7200|79
1640036400000|2021-12-20 21:40:00|7203.4|7200.6|7205|7202.2|7207.5|7204.7|7203.2|7200.4|126
1640036700000|2021-12-20 21:45:00|7206.4|7203.6|7202.5|7199.7|7208.5|7205.7|7201.9|7199.1|258
1640037000000|2021-12-20 21:50:00|7202.8|7200|7203.9|7201.1|7207.4|7204.6|7202.5|7199.7|124
1640037300000|2021-12-20 21:55:00|7203.5|7200.7|7217.4|7214.6|7217.4|7214.6|7203.4|7200.6|213
1640037600000|2021-12-20 22:00:00|7217.5|7214.7|7206.4|7202.4|7225.8|7219|7206.4|7202.4|85
1640037900000|2021-12-20 22:05:00|7210.8|7200.8|7213.5|7203.5|7214.5|7204.5|7210.8|7200.8|33
1640038200000|2021-12-20 22:10:00|7212.8|7202.8|7214|7204|7214|7204|7206.6|7200.6|1
1640038500000|2021-12-20 22:15:00|7216|7206|7213.9|7211.1|7216.5|7211.6|7213.3|7206|1
1640038800000|2021-12-20 22:20:00|7215.5|7205.5|7217.9|7207.9|7220|7210|7215.5|7205.5|6
1640039100000|2021-12-20 22:25:00|7218.3|7208.3|7219.4|7209.4|7220|7210|7218.3|7208.3|7
1640039400000|2021-12-20 22:30:00|7219.5|7209.5|7217.4|7207.4|7221.4|7211.4|7215.9|7205.9|6
1640039700000|2021-12-20 22:35:00|7217.5|7207.5|7219.5|7209.5|7222.9|7216.5|7214.4|7204.4|17
1640040000000|2021-12-20 22:40:00|7219.8|7209.8|7220.9|7210.9|7224.1|7218.5|7216.8|7209.8|3
1640040300000|2021-12-20 22:45:00|7221|7211|7218.5|7215.7|7223.4|7218.5|7218.2|7211|7
1640040600000|2021-12-20 22:50:00|7218.6|7214.6|7216.4|7206.4|7221.5|7215|7215.4|7205.4|3
1640040900000|2021-12-20 22:55:00|7216.2|7206.2|7218.1|7208.1|7218.1|7208.1|7215.4|7205.4|3
1640048400000|2021-12-21 01:00:00|7197.8|7193.8|7171.4|7167.4|7203|7196.1|7168.5|7165.5|1030
1640048700000|2021-12-21 01:05:00|7171.8|7167.8|7169.2|7166.4|7177.7|7174.9|7166|7163.2|344
1640049000000|2021-12-21 01:10:00|7169.4|7166.6|7190.9|7188.1|7195.5|7192.7|7169.4|7166.6|213
1640049300000|2021-12-21 01:15:00|7191.3|7188.5|7176.3|7173.5|7196.8|7193.2|7175.7|7168.9|180
1640049600000|2021-12-21 01:20:00|7175.9|7173.1|7187.4|7183.4|7195.8|7192.9|7175.9|7172.7|118
1640049900000|2021-12-21 01:25:00|7186.9|7184.1|7193.6|7190.8|7197|7193.5|7178.7|7175.4|95
1640050200000|2021-12-21 01:30:00|7193.3|7190.5|7202|7198|7203.9|7201.1|7188.6|7185.7|110
1640050500000|2021-12-21 01:35:00|7201.3|7198.5|7206.6|7203.8|7214.8|7212|7200.9|7198|142
1640050800000|2021-12-21 01:40:00|7206.9|7204.1|7196.6|7193.8|7209.9|7207.1|7192.6|7189.8|220
1640051100000|2021-12-21 01:45:00|7196.7|7193.9|7198.8|7196|7201.7|7198.9|7196.3|7193.5|50
1640051400000|2021-12-21 01:50:00|7199.2|7196.4|7209.8|7207|7215.8|7213|7199.2|7196.4|135
1640051700000|2021-12-21 01:55:00|7209.3|7206.5|7209.8|7207|7211.3|7208.5|7207.6|7203.9|118
1640052000000|2021-12-21 02:00:00|7210.1|7207.3|7216.5|7213.7|7218.6|7215.8|7205.5|7202.2|105
1640052300000|2021-12-21 02:05:00|7216.3|7213.5|7231.1|7228.3|7232.2|7229.2|7216|7213.2|214
1640052600000|2021-12-21 02:10:00|7232|7229.2|7229.6|7226.8|7232.1|7229.3|7223.8|7221|144
1640052900000|2021-12-21 02:15:00|7230|7227.2|7227.4|7224.6|7231|7227.9|7226.2|7223.4|747
1640053200000|2021-12-21 02:20:00|7227.2|7224.4|7227.4|7224.6|7228.4|7225.6|7226.4|7223.6|159
1640053500000|2021-12-21 02:25:00|7227.5|7224.7|7225.4|7222.6|7229.4|7226.6|7224.5|7221.7|30
1640053800000|2021-12-21 02:30:00|7225.5|7222.7|7220.9|7218.1|7230.5|7227.6|7218.5|7215.7|47
1640054100000|2021-12-21 02:35:00|7220.5|7217.7|7212.4|7209.6|7222.4|7219.6|7211.9|7209.1|88
1640054400000|2021-12-21 02:40:00|7211|7208.2|7197|7194.2|7211|7208.2|7197|7193.7|318
1640054700000|2021-12-21 02:45:00|7196.6|7193.8|7206.4|7203.6|7208.5|7205.1|7196.6|7193.2|94
1640055000000|2021-12-21 02:50:00|7206.6|7203.8|7208|7205.2|7216.1|7212.6|7206.6|7203.8|32
1640055300000|2021-12-21 02:55:00|7208.6|7205.8|7209.4|7206.6|7214.4|7211.6|7208.6|7205.8|27
1640055600000|2021-12-21 03:00:00|7209.2|7206.4|7221.4|7218.6|7223.1|7220.3|7209.2|7206.4|69
1640055900000|2021-12-21 03:05:00|7221.7|7218.9|7219.6|7216.8|7224.4|7221.6|7216.6|7213.8|123
1640056200000|2021-12-21 03:10:00|7219.5|7216.7|7213|7210.2|7220.6|7217.8|7211|7208.2|25
1640056500000|2021-12-21 03:15:00|7213.4|7210.6|7221.7|7218.9|7224.4|7221.6|7210.6|7207.1|44
1640056800000|2021-12-21 03:20:00|7221.4|7218.6|7224.5|7221.7|7225.5|7222.7|7220.4|7217.1|25
1640057100000|2021-12-21 03:25:00|7224.6|7221.8|7220.6|7217.8|7226.2|7223.4|7217|7214.2|129
1640057400000|2021-12-21 03:30:00|7220.5|7217.7|7216.6|7213.8|7223.7|7219.8|7216.1|7212.7|26
1640057700000|2021-12-21 03:35:00|7216.4|7213.6|7225|7222.2|7226.4|7223.6|7214|7211.2|150
1640058000000|2021-12-21 03:40:00|7224.5|7221.7|7214.9|7212.1|7224.5|7221.7|7214.7|7211.9|27
1640058300000|2021-12-21 03:45:00|7214.7|7211.9|7208.7|7205.9|7214.7|7211.9|7205.6|7202.8|91
1640058600000|2021-12-21 03:50:00|7208.2|7204.2|7211.7|7208.9|7211.7|7208.9|7206.7|7203.9|10
1640058900000|2021-12-21 03:55:00|7212.2|7209.4|7213.2|7210.4|7214.5|7211.2|7210.2|7207.4|4
1640059200000|2021-12-21 04:00:00|7212.4|7209.6|7216.1|7213.3|7218.1|7215.3|7210.9|7208.1|20
1640059500000|2021-12-21 04:05:00|7216.4|7213.6|7214.1|7211.3|7218.7|7215.9|7214.1|7211.3|22
1640059800000|2021-12-21 04:10:00|7214.4|7211.6|7216.7|7213.9|7216.7|7213.9|7212.7|7209.9|7
1640060100000|2021-12-21 04:15:00|7217.1|7214.3|7216.1|7213.3|7217.1|7214.3|7214.2|7211.4|9
1640060400000|2021-12-21 04:20:00|7215.6|7212.8|7217.7|7214.9|7219.4|7216.6|7213.1|7210.3|8
1640060700000|2021-12-21 04:25:00|7218.4|7215.6|7218.7|7215.9|7218.8|7216|7217.1|7214.3|7
1640061000000|2021-12-21 04:30:00|7219.1|7216.3|7218.9|7216.1|7220.1|7217.3|7218.1|7215.3|14
1640061300000|2021-12-21 04:35:00|7218.7|7215.9|7215.7|7212.9|7218.7|7215.9|7215.2|7212.4|6
1640061600000|2021-12-21 04:40:00|7215.6|7212.8|7215.1|7212.3|7217.2|7214.4|7213.2|7210.4|13
1640061900000|2021-12-21 04:45:00|7215.2|7212.4|7215.1|7212.3|7215.7|7212.9|7214.1|7211.3|3
1640062200000|2021-12-21 04:50:00|7215|7212.2|7217.6|7214.8|7217.6|7214.8|7214.6|7211.8|7
1640062500000|2021-12-21 04:55:00|7217.1|7214.3|7209.1|7206.3|7217.1|7214.3|7209.1|7206.3|28
1640062800000|2021-12-21 05:00:00|7209.4|7206.6|7212.1|7209.3|7214.2|7211.4|7209.4|7206.6|23
1640063100000|2021-12-21 05:05:00|7211.8|7209|7214.1|7211.3|7214.4|7211.6|7210.2|7207.4|6
1640063400000|2021-12-21 05:10:00|7213.7|7210.9|7216.1|7213.3|7216.2|7213.4|7211.2|7208.4|22
1640063700000|2021-12-21 05:15:00|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7213.1|7210.3|13
1640064000000|2021-12-21 05:20:00|7216.6|7213.8|7218.4|7215.6|7218.7|7215.9|7214.2|7211.4|21
1640064300000|2021-12-21 05:25:00|7218.5|7215.7|7219.1|7216.3|7219.2|7216.4|7217.1|7214.3|24
1640064600000|2021-12-21 05:30:00|7219.2|7216.4|7231.4|7228.6|7234.4|7231.6|7219.2|7216.4|209
1640064900000|2021-12-21 05:35:00|7231.9|7229.1|7226.7|7223.9|7232.4|7229.6|7224.5|7221.7|175
1640065200000|2021-12-21 05:40:00|7226.4|7223.6|7229.7|7226.9|7232.4|7229.6|7226.4|7223.6|44
1640065500000|2021-12-21 05:45:00|7229.9|7227.1|7229.4|7226.6|7231.5|7228.7|7224.9|7222.1|48
1640065800000|2021-12-21 05:50:00|7229.1|7226.3|7234.2|7231.4|7235.6|7232.8|7228.1|7225.3|56
1640066100000|2021-12-21 05:55:00|7234.4|7231.6|7244.4|7241.6|7246.5|7243.7|7234.2|7231.4|264
1640066400000|2021-12-21 06:00:00|7244.2|7241.4|7253.4|7250.6|7254.6|7251.8|7239.2|7236.4|122
1640066700000|2021-12-21 06:05:00|7253.2|7250.4|7248.4|7245.6|7255|7252.2|7245.2|7242.4|248
1640067000000|2021-12-21 06:10:00|7248.1|7245.3|7245.9|7243.1|7248.1|7245.3|7244.9|7242.1|206
1640067300000|2021-12-21 06:15:00|7246.2|7243.4|7244.4|7241.6|7252.2|7249.4|7243.4|7240.6|184
1640067600000|2021-12-21 06:20:00|7244|7241.2|7238.4|7235.6|7245.5|7242.7|7236.5|7233.1|81
1640067900000|2021-12-21 06:25:00|7238.2|7235.4|7230.4|7227.6|7240.7|7237.9|7230.4|7227.6|126
1640068200000|2021-12-21 06:30:00|7230.7|7227.9|7230.4|7227.6|7233.4|7230.6|7229.4|7226.6|87
1640068500000|2021-12-21 06:35:00|7230.1|7227.3|7231.2|7228.4|7233.4|7230.6|7228.5|7225.7|40
1640068800000|2021-12-21 06:40:00|7230.9|7228.1|7223.7|7220.9|7231.8|7228.6|7219.1|7215.8|166
1640069100000|2021-12-21 06:45:00|7224.1|7221.3|7222.7|7219.9|7225.7|7222.9|7218.1|7215.3|112
1640069400000|2021-12-21 06:50:00|7222.6|7219.8|7222.4|7219.6|7224.8|7221.6|7220.9|7218.1|140
1640069700000|2021-12-21 06:55:00|7221.4|7218.6|7219.1|7216.3|7229.6|7226.8|7218.6|7215.8|479
1640070000000|2021-12-21 07:00:00|7219|7216.2|7229.1|7226.3|7236.4|7233.6|7216|7213.2|377
1640070300000|2021-12-21 07:05:00|7228.2|7225.4|7229.2|7226.4|7229.2|7226.4|7214.9|7211.5|332
1640070600000|2021-12-21 07:10:00|7229.9|7227.1|7232.4|7229.6|7241.8|7239|7228.9|7226.1|165
1640070900000|2021-12-21 07:15:00|7232.1|7229.3|7229.1|7226.3|7237.3|7234.5|7228.3|7225.5|265
1640071200000|2021-12-21 07:20:00|7229|7226.2|7236.1|7233.3|7237.8|7235|7223|7220.2|394
1640071500000|2021-12-21 07:25:00|7236.3|7233.5|7234.8|7232|7239.5|7236.7|7228|7225.2|516
1640071800000|2021-12-21 07:30:00|7235.1|7232.3|7219.3|7216.5|7236|7233.2|7217.1|7214.3|91
1640072100000|2021-12-21 07:35:00|7219.1|7216.3|7219.8|7217|7220.4|7217.6|7204.6|7201.8|529
1640072400000|2021-12-21 07:40:00|7219.4|7216.6|7213.8|7211|7219.4|7216.6|7212.3|7209.5|414
1640072700000|2021-12-21 07:45:00|7213.6|7210.8|7195.3|7192.5|7214.9|7212.1|7190.8|7188|678
1640073000000|2021-12-21 07:50:00|7195.4|7192.6|7183.9|7181.1|7195.4|7192.6|7181.9|7179.1|1171
1640073300000|2021-12-21 07:55:00|7183.5|7180.7|7185.6|7182.8|7191.6|7188.3|7170.5|7167.7|698
1640073600000|2021-12-21 08:00:00|7185.1|7182.3|7184|7181.2|7191.6|7188.8|7180|7177.2|398
1640073900000|2021-12-21 08:05:00|7184.4|7181.6|7186|7183.2|7194.6|7191.8|7179|7176.2|456
1640074200000|2021-12-21 08:10:00|7185.6|7182.8|7195.9|7193.1|7196.6|7193.8|7185|7182.2|680
1640074500000|2021-12-21 08:15:00|7195.1|7192.3|7174|7171.2|7196.6|7193.8|7173|7170.2|449
1640074800000|2021-12-21 08:20:00|7174.1|7171.3|7167.7|7164.9|7177|7174.2|7160.8|7158|1286
1640075100000|2021-12-21 08:25:00|7167.4|7164.6|7161|7158.2|7170.7|7167.9|7157.4|7154.6|2661
1640075400000|2021-12-21 08:30:00|7159.6|7156.8|7143.6|7140.8|7161.6|7158.8|7130|7127.2|3847
1640075700000|2021-12-21 08:35:00|7144|7141.2|7154|7151.2|7156.4|7153.6|7129.5|7126.7|2313
1640076000000|2021-12-21 08:40:00|7154.1|7151.3|7164.3|7161.5|7168.6|7165.8|7152.9|7150.1|1197
1640076300000|2021-12-21 08:45:00|7164.1|7161.3|7170.3|7167.5|7172.3|7169.5|7160.3|7157.5|612
1640076600000|2021-12-21 08:50:00|7170.8|7168|7176.1|7173.3|7186.1|7183.3|7169.3|7166.5|1461
1640076900000|2021-12-21 08:55:00|7176.5|7173.7|7163.8|7161|7181.5|7178.7|7162.4|7159.6|941
1640077200000|2021-12-21 09:00:00|7163.9|7161.1|7157|7154.2|7163.9|7161.1|7136.5|7133.1|1342
1640077500000|2021-12-21 09:05:00|7156.6|7153.8|7147.5|7144.7|7171|7168.2|7143|7140.2|1300
1640077800000|2021-12-21 09:10:00|7147.2|7144.4|7168.4|7165.6|7171|7168.2|7146.4|7143.6|716
1640078100000|2021-12-21 09:15:00|7168.5|7165.7|7172.7|7169.9|7185.7|7182.9|7165|7162.2|1812
1640078400000|2021-12-21 09:20:00|7172.3|7169.5|7186.3|7183.5|7186.9|7184.1|7168|7165.2|1198
1640078700000|2021-12-21 09:25:00|7186.2|7183.4|7195.3|7192.5|7196.3|7193.5|7183.9|7181.1|1028
1640079000000|2021-12-21 09:30:00|7195.2|7192.4|7167|7164.2|7195.8|7193|7163|7160.2|1029
1640079300000|2021-12-21 09:35:00|7167.2|7164.4|7166.9|7164.1|7176.7|7173.9|7164.2|7161.4|454
1640079600000|2021-12-21 09:40:00|7166.5|7163.7|7165.9|7163.1|7169.6|7166.4|7158.9|7156.1|310
1640079900000|2021-12-21 09:45:00|7166.2|7163.4|7162.5|7159.7|7170.4|7167.6|7159|7156.2|330
1640080200000|2021-12-21 09:50:00|7162.7|7159.9|7159.6|7156.8|7166|7163.2|7154.8|7152|827
1640080500000|2021-12-21 09:55:00|7158.8|7156|7152.5|7149.7|7158.8|7156|7148.1|7145.3|529
1640080800000|2021-12-21 10:00:00|7152.6|7149.8|7159|7156.2|7160.9|7158.1|7148.6|7145.8|250
1640081100000|2021-12-21 10:05:00|7158.6|7155.8|7167.6|7164.8|7174.1|7171.3|7154.5|7151.7|305
1640081400000|2021-12-21 10:10:00|7167.5|7164.7|7187.1|7184.3|7188.8|7186|7165.5|7162.7|716
1640081700000|2021-12-21 10:15:00|7187.3|7184.5|7214.7|7211.9|7220.4|7217.6|7187.1|7184.3|1513
1640082000000|2021-12-21 10:20:00|7215|7212.2|7207.9|7205.1|7217|7214.2|7205.9|7203.1|893
1640082300000|2021-12-21 10:25:00|7208|7205.2|7203.4|7200.6|7213.9|7211.1|7199.9|7197.1|670
1640082600000|2021-12-21 10:30:00|7204.7|7201.9|7212|7209.2|7213.9|7211.1|7201.9|7199.1|339
1640082900000|2021-12-21 10:35:00|7212.8|7210|7214.3|7211.5|7219.4|7216.6|7211.9|7209.1|467
1640083200000|2021-12-21 10:40:00|7215|7212.2|7220.9|7218.1|7222.2|7219.4|7215|7212.2|308
1640083500000|2021-12-21 10:45:00|7220.5|7217.7|7235.3|7232.5|7238.4|7235.6|7220.5|7217.7|730
1640083800000|2021-12-21 10:50:00|7235.9|7233.1|7231.3|7228.5|7236.7|7233.9|7227.8|7225|1097
1640084100000|2021-12-21 10:55:00|7231.8|7229|7238.3|7235.5|7240.3|7237.5|7229.3|7226.5|564
1640084400000|2021-12-21 11:00:00|7238.4|7235.6|7233.7|7230.9|7240.3|7237.5|7230.4|7227.6|1967
1640084700000|2021-12-21 11:05:00|7233.5|7230.7|7228.9|7226.1|7234.5|7231.7|7225.5|7222.7|1041
1640085000000|2021-12-21 11:10:00|7229.5|7226.7|7234.8|7232|7238.4|7235.6|7227.5|7224.7|2219
1640085300000|2021-12-21 11:15:00|7235.4|7232.6|7240.5|7237.7|7242.2|7239.4|7233.8|7231|996
1640085600000|2021-12-21 11:20:00|7240.7|7237.9|7236.2|7233.4|7241.2|7238.4|7234|7231.2|443
1640085900000|2021-12-21 11:25:00|7236.3|7233.5|7244.5|7241.7|7246.3|7243.5|7236.3|7233.5|1046
1640086200000|2021-12-21 11:30:00|7244.7|7241.9|7244.4|7241.6|7248.8|7246|7241.2|7238.4|810
1640086500000|2021-12-21 11:35:00|7244.9|7242.1|7257.5|7254.7|7266.5|7263.7|7244.9|7242.1|1162
1640086800000|2021-12-21 11:40:00|7257.2|7254.4|7266.4|7263.6|7270.9|7268.1|7256.5|7253.7|2599
1640087100000|2021-12-21 11:45:00|7265.9|7263.1|7267.8|7265|7268.5|7265.7|7263.4|7260.6|506
1640087400000|2021-12-21 11:50:00|7267.4|7264.6|7259.7|7256.9|7267.4|7264.6|7254.8|7248.9|436
1640087700000|2021-12-21 11:55:00|7259.3|7256.5|7257|7254.2|7260.3|7257.5|7253.2|7250.4|1106
1640088000000|2021-12-21 12:00:00|7257.2|7254.4|7260.4|7257.6|7261.4|7258.6|7251.2|7248.4|453
1640088300000|2021-12-21 12:05:00|7259.4|7256.6|7254.2|7251.4|7260.8|7258|7253.7|7250.9|614
1640088600000|2021-12-21 12:10:00|7254.3|7251.5|7252|7249.2|7260.9|7258.1|7252|7249.2|437
1640088900000|2021-12-21 12:15:00|7251.7|7248.9|7252|7249.2|7253.7|7250.9|7248.2|7245.4|262
1640089200000|2021-12-21 12:20:00|7252.2|7249.4|7252|7249.2|7256.7|7253.9|7248.5|7245.7|255
1640089500000|2021-12-21 12:25:00|7252.4|7249.6|7263.9|7261.1|7270.8|7268|7252.4|7249.6|514
1640089800000|2021-12-21 12:30:00|7263.4|7260.6|7251.4|7248.6|7264.2|7261.4|7251|7248.2|376
1640090100000|2021-12-21 12:35:00|7251.9|7249.1|7242|7239.2|7257.9|7255.1|7241|7238.2|368
1640090400000|2021-12-21 12:40:00|7242.4|7239.6|7244.7|7241.9|7247|7244.2|7237|7234.2|553
1640090700000|2021-12-21 12:45:00|7244.9|7242.1|7244|7241.2|7249.5|7246.7|7241.3|7238.5|352
1640091000000|2021-12-21 12:50:00|7243.9|7241.1|7248.9|7246.1|7250|7247.2|7239.4|7236.6|300
1640091300000|2021-12-21 12:55:00|7248.5|7245.7|7249|7246.2|7249|7246.2|7242.5|7239.7|309
1640091600000|2021-12-21 13:00:00|7248.4|7245.6|7255.9|7253.1|7256.5|7253.7|7233.4|7230.6|684
1640091900000|2021-12-21 13:05:00|7256.4|7253.6|7246.9|7244.1|7261.7|7258.9|7245.8|7243|468
1640092200000|2021-12-21 13:10:00|7247|7244.2|7250.3|7247.5|7250.9|7248.1|7238.8|7236|815
1640092500000|2021-12-21 13:15:00|7250.4|7247.6|7251.8|7249|7262.8|7260|7248.4|7245.6|794
1640092800000|2021-12-21 13:20:00|7251.9|7249.1|7246.8|7244|7252.3|7249.5|7245.3|7242.5|630
1640093100000|2021-12-21 13:25:00|7246.9|7244.1|7266.2|7263.4|7266.3|7263.5|7246.9|7244.1|795
1640093400000|2021-12-21 13:30:00|7265.8|7263|7261.2|7258.4|7273.8|7271|7259.9|7257.1|972
1640093700000|2021-12-21 13:35:00|7260.8|7258|7257.8|7255|7261.8|7259|7247.7|7244.9|848
1640094000000|2021-12-21 13:40:00|7258.8|7256|7260.5|7257.7|7269.4|7266.6|7256.2|7253.4|949
1640094300000|2021-12-21 13:45:00|7260.3|7257.5|7239.4|7236.6|7271.8|7269|7238.5|7235.7|945
1640094600000|2021-12-21 13:50:00|7238.7|7235.9|7249.7|7246.9|7255.3|7252.5|7236.5|7233.7|685
1640094900000|2021-12-21 13:55:00|7249.8|7247|7243.2|7240.4|7250.3|7247.5|7236.7|7233.9|687
1640095200000|2021-12-21 14:00:00|7243.3|7240.5|7255.2|7252.4|7264.2|7261.4|7231|7228.2|1412
1640095500000|2021-12-21 14:05:00|7255.5|7252.7|7289.5|7286.7|7290.9|7288.1|7253.4|7250.6|1582
1640095800000|2021-12-21 14:10:00|7289.2|7286.4|7309.7|7306.9|7325|7322.2|7283.1|7279.1|4157
1640096100000|2021-12-21 14:15:00|7309.5|7306.7|7312.8|7310|7315.9|7313.1|7299.8|7297|1260
1640096400000|2021-12-21 14:20:00|7312.2|7309.4|7321.8|7319|7329.7|7326.9|7309.7|7306.9|1391
1640096700000|2021-12-21 14:25:00|7322|7319.2|7323.8|7321|7337.8|7335|7321.2|7318.4|1541
1640097000000|2021-12-21 14:30:00|7324.2|7321.4|7310.5|7307.7|7333.9|7331.1|7308.3|7305.5|1367
1640097300000|2021-12-21 14:35:00|7310.7|7307.9|7313.7|7310.9|7319.7|7316.9|7305.5|7302.7|1121
1640097600000|2021-12-21 14:40:00|7313.5|7310.7|7294.8|7292|7318.7|7315.9|7287.3|7284.5|1591
1640097900000|2021-12-21 14:45:00|7294.7|7291.9|7302.3|7299.5|7309.9|7307.1|7284.9|7282.1|3021
1640098200000|2021-12-21 14:50:00|7301.5|7298.7|7298.3|7295.5|7304.9|7302.1|7290.2|7287.4|1378
1640098500000|2021-12-21 14:55:00|7298.2|7295.4|7297.4|7294.6|7306.4|7303.6|7287.3|7280.9|1030
1640098800000|2021-12-21 15:00:00|7296.7|7293.9|7307.7|7304.9|7318.5|7315.7|7295.9|7293.1|2069
1640099100000|2021-12-21 15:05:00|7307.3|7304.5|7316.3|7313.5|7322.9|7320.1|7306.8|7304|1301
1640099400000|2021-12-21 15:10:00|7316.4|7313.6|7310.9|7308.1|7320.9|7318.1|7302.3|7299.5|1733
1640099700000|2021-12-21 15:15:00|7311.4|7308.6|7296.4|7293.6|7317.2|7314.4|7295.9|7293.1|1140
1640100000000|2021-12-21 15:20:00|7296.9|7294.1|7301.3|7298.5|7314.3|7311.5|7295.4|7292.6|769
1640100300000|2021-12-21 15:25:00|7301.4|7298.6|7289.8|7287|7302.9|7300.1|7282.3|7279.5|850
1640100600000|2021-12-21 15:30:00|7289.9|7287.1|7283.8|7281|7305.4|7302.6|7283.4|7280.6|1514
1640100900000|2021-12-21 15:35:00|7283.9|7281.1|7299.3|7296.5|7300.9|7298.1|7281|7278.2|2145
1640101200000|2021-12-21 15:40:00|7299.2|7296.4|7314.1|7311.3|7317.5|7314.7|7296.7|7293.9|1061
1640101500000|2021-12-21 15:45:00|7314|7311.2|7326.5|7323.7|7335.1|7332.3|7312.5|7309.7|1965
1640101800000|2021-12-21 15:50:00|7326.2|7323.4|7314.3|7311.5|7336|7333.2|7312.3|7309.5|1382
1640102100000|2021-12-21 15:55:00|7314.2|7311.4|7308.5|7305.7|7317.8|7315|7307|7304.2|1926
1640102400000|2021-12-21 16:00:00|7308.4|7305.6|7307.3|7304.5|7313.4|7310.6|7298.5|7295.7|1066
1640102700000|2021-12-21 16:05:00|7307.8|7305|7345.6|7342.8|7347.5|7344.7|7306.8|7304|1923
1640103000000|2021-12-21 16:10:00|7345.8|7343|7341.5|7338.7|7348.5|7345.7|7337.6|7334.8|1304
1640103300000|2021-12-21 16:15:00|7341.4|7338.6|7344.6|7341.8|7354.3|7351.5|7337.6|7334.8|1811
1640103600000|2021-12-21 16:20:00|7345|7342.2|7356.8|7354|7364.9|7362.1|7343.5|7340.7|1629
1640103900000|2021-12-21 16:25:00|7356.3|7353.5|7342|7339.2|7359|7354.1|7338.9|7336.1|3473
1640104200000|2021-12-21 16:30:00|7342.4|7339.6|7342.1|7339.3|7351.1|7348.3|7341.1|7338.3|3002
1640104500000|2021-12-21 16:35:00|7342.6|7339.8|7359.4|7356.6|7374.3|7371.5|7342.1|7339.3|2372
1640104800000|2021-12-21 16:40:00|7360.1|7357.3|7363|7360.2|7363|7360.2|7354.1|7351.3|1737
1640105100000|2021-12-21 16:45:00|7363.1|7360.3|7354.5|7351.7|7365.6|7362.8|7351.5|7348.7|799
1640105400000|2021-12-21 16:50:00|7354.6|7351.8|7362|7359.2|7363.1|7360.3|7354.5|7351.7|826
1640105700000|2021-12-21 16:55:00|7361.6|7358.8|7356.5|7353.7|7362.1|7359.3|7351.5|7348.7|527
1640106000000|2021-12-21 17:00:00|7356.1|7353.3|7362.9|7360.1|7366.5|7363.7|7356.1|7353.3|995
1640106300000|2021-12-21 17:05:00|7362.5|7359.7|7358.1|7355.3|7362.5|7359.7|7354.9|7352.1|1006
1640106600000|2021-12-21 17:10:00|7358.5|7355.7|7366.1|7363.3|7370.6|7367.8|7357.5|7354.7|938
1640106900000|2021-12-21 17:15:00|7366.6|7363.8|7384.8|7382|7389.8|7387|7365.5|7362.7|1915
1640107200000|2021-12-21 17:20:00|7385.1|7382.3|7384.1|7381.3|7386.8|7384|7374.6|7371.8|583
1640107500000|2021-12-21 17:25:00|7384.3|7381.5|7394.8|7392|7401.3|7398.5|7382.1|7379.3|1453
1640107800000|2021-12-21 17:30:00|7395|7392.2|7399.9|7397.1|7403.4|7400.6|7391.3|7388.5|2099
1640108100000|2021-12-21 17:35:00|7400.3|7397.5|7393.8|7391|7401.6|7398.8|7390.4|7387.6|568
1640108400000|2021-12-21 17:40:00|7395.1|7392.3|7400.8|7398|7400.8|7398|7390.8|7388|1507
1640108700000|2021-12-21 17:45:00|7400|7397.2|7400.4|7397.6|7401.6|7398.8|7397|7394.2|759
1640109000000|2021-12-21 17:50:00|7400.5|7397.7|7406|7403.2|7407|7404.2|7395.4|7392.6|1153
1640109300000|2021-12-21 17:55:00|7405.9|7403.1|7408.4|7405.6|7410.4|7407.6|7400|7397.2|743
1640109600000|2021-12-21 18:00:00|7407.6|7404.8|7410|7407.2|7415.5|7412.7|7407|7404.2|773
1640109900000|2021-12-21 18:05:00|7410.4|7407.6|7409|7406.2|7411.5|7408.7|7402.4|7399.6|838
1640110200000|2021-12-21 18:10:00|7408.9|7406.1|7418|7415.2|7421|7418.2|7408.9|7406.1|1316
1640110500000|2021-12-21 18:15:00|7417.4|7414.6|7416.8|7414|7419.8|7417|7412.8|7410|835
1640110800000|2021-12-21 18:20:00|7416.3|7413.5|7397.8|7395|7420.9|7418.1|7397.8|7395|1446
1640111100000|2021-12-21 18:25:00|7397.4|7394.6|7403.1|7400.3|7405|7402.2|7394.9|7392.1|585
1640111400000|2021-12-21 18:30:00|7402.4|7399.6|7408.9|7406.1|7413.6|7410.8|7401.3|7398.5|1710
1640111700000|2021-12-21 18:35:00|7409|7406.2|7410.1|7407.3|7415.2|7412.4|7406.5|7403.7|947
1640112000000|2021-12-21 18:40:00|7410|7407.2|7408|7405.2|7413|7410.2|7405.5|7402.7|748
1640112300000|2021-12-21 18:45:00|7407.6|7404.8|7420|7417.2|7420.2|7417.4|7406.5|7403.7|661
1640112600000|2021-12-21 18:50:00|7420.1|7417.3|7399.1|7396.3|7420.1|7417.3|7398.6|7395.8|1429
1640112900000|2021-12-21 18:55:00|7399|7396.2|7401.6|7398.8|7407.6|7404.8|7398.6|7395.8|596
1640113200000|2021-12-21 19:00:00|7401.9|7399.1|7399.7|7396.9|7407.9|7405.1|7398.6|7395.8|1304
1640113500000|2021-12-21 19:05:00|7400.2|7397.4|7398.6|7395.8|7401.1|7398.3|7394.1|7391.3|764
1640113800000|2021-12-21 19:10:00|7398.7|7395.9|7411|7408.2|7411|7408.2|7398.6|7395.8|1007
1640114100000|2021-12-21 19:15:00|7410.6|7407.8|7407.9|7405.1|7412|7409.2|7404.1|7401.3|701
1640114400000|2021-12-21 19:20:00|7409|7406.2|7406.8|7404|7414.9|7412.1|7399.8|7397|1466
1640114700000|2021-12-21 19:25:00|7406.6|7403.8|7396.6|7393.8|7411.8|7409|7391.4|7388.6|3933
1640115000000|2021-12-21 19:30:00|7394.7|7391.9|7400.4|7397.6|7404.5|7401.7|7394|7391.2|982
1640115300000|2021-12-21 19:35:00|7400|7397.2|7400.9|7398.1|7402.4|7399.6|7399|7396.2|501
1640115600000|2021-12-21 19:40:00|7401.4|7398.6|7398.4|7395.6|7403.9|7401.1|7397.8|7395|440
1640115900000|2021-12-21 19:45:00|7399.4|7396.6|7403.4|7400.6|7404.3|7401.5|7398.4|7395.6|115
1640116200000|2021-12-21 19:50:00|7403.3|7400.5|7406|7403.2|7407.4|7404.6|7402.8|7400|299
1640116500000|2021-12-21 19:55:00|7405.8|7403|7414.8|7412|7414.8|7412|7404.4|7401.6|520
1640116800000|2021-12-21 20:00:00|7414.4|7411.6|7419.4|7416.6|7422.9|7420.1|7412.9|7410.1|584
1640117100000|2021-12-21 20:05:00|7419.3|7416.5|7414.9|7412.1|7419.3|7416.5|7414.4|7411.6|68
1640117400000|2021-12-21 20:10:00|7414.8|7412|7417.4|7414.6|7419.4|7416.6|7413.9|7411.1|224
1640117700000|2021-12-21 20:15:00|7417.5|7414.7|7417.9|7415.1|7418.9|7416.1|7414.9|7412.1|113
1640118000000|2021-12-21 20:20:00|7418|7415.2|7417|7414.2|7419.5|7416.7|7416|7413.2|107
1640118300000|2021-12-21 20:25:00|7416.9|7414.1|7417.9|7415.1|7418.4|7415.6|7415.9|7413.1|97
1640118600000|2021-12-21 20:30:00|7417.6|7414.8|7418.9|7416.1|7419.9|7417.1|7416.4|7413.6|165
1640118900000|2021-12-21 20:35:00|7419|7416.2|7416.4|7413.6|7419.4|7416.6|7414.4|7411.6|107
1640119200000|2021-12-21 20:40:00|7416.5|7413.7|7416|7413.2|7416.9|7414.1|7413.9|7411.1|467
1640119500000|2021-12-21 20:45:00|7415.4|7412.6|7417.9|7415.1|7418|7415.2|7414.9|7412.1|185
1640119800000|2021-12-21 20:50:00|7418|7415.2|7422.8|7420|7422.9|7420.1|7417.5|7414.7|201
1640120100000|2021-12-21 20:55:00|7422.4|7419.6|7422|7419.2|7424|7421.2|7420.4|7417.6|197
1640120400000|2021-12-21 21:00:00|7422.4|7419.6|7421.9|7419.1|7424.4|7421.6|7420|7417.2|247
1640120700000|2021-12-21 21:05:00|7422|7419.2|7418.9|7416.1|7422|7419.2|7417.8|7415|79
1640121000000|2021-12-21 21:10:00|7419|7416.2|7419|7416.2|7420.9|7418.1|7418.6|7415.8|18
1640121300000|2021-12-21 21:15:00|7419.1|7416.3|7420.1|7417.3|7421|7418.2|7419|7416.2|97
1640121600000|2021-12-21 21:20:00|7420.6|7417.8|7425.4|7422.6|7426.1|7423.3|7420.4|7417.6|79
1640121900000|2021-12-21 21:25:00|7425|7422.2|7419|7415|7426|7423.2|7417.8|7415|131
1640122200000|2021-12-21 21:30:00|7418.9|7416.1|7414.1|7411.3|7421.8|7416.1|7403.8|7400.2|420
1640122500000|2021-12-21 21:35:00|7414.6|7410.6|7412.2|7408.2|7415.8|7413|7408.1|7404.6|213
1640122800000|2021-12-21 21:40:00|7411.7|7408.9|7411.5|7408.7|7413.7|7410.3|7408.5|7405|468
1640123100000|2021-12-21 21:45:00|7411|7408.2|7416.5|7413.7|7417|7414.2|7407.1|7404.3|140
1640123400000|2021-12-21 21:50:00|7416.6|7413.8|7409.1|7406.3|7416.8|7414|7408.6|7405.8|87
1640123700000|2021-12-21 21:55:00|7408.1|7405.3|7403.2|7399.2|7409|7405.3|7402.7|7395.2|159
1640124000000|2021-12-21 22:00:00|7403.6|7399.6|7397|7394.2|7403.6|7399.6|7395.5|7389.1|43
1640124300000|2021-12-21 22:05:00|7398.6|7395.8|7399.1|7389.1|7399.1|7395.8|7396|7389.1|9
1640124600000|2021-12-21 22:10:00|7405|7395|7402.2|7392.2|7405.6|7399.7|7400.5|7392.2|5
1640124900000|2021-12-21 22:15:00|7404.2|7394.2|7406.1|7396.1|7407.5|7397.5|7402.6|7392.6|12
1640125200000|2021-12-21 22:20:00|7405.7|7395.7|7406.6|7396.6|7407|7397|7405.7|7395.7|10
1640125800000|2021-12-21 22:30:00|7402.6|7399.8|7399.1|7396.3|7406.6|7399.8|7399.1|7396.3|6
1640126100000|2021-12-21 22:35:00|||||||||25
1640126400000|2021-12-21 22:40:00|||||||||10
1640126700000|2021-12-21 22:45:00|7402|7392|7402|7392|7402|7392|7402|7392|33
1640127000000|2021-12-21 22:50:00|7400.1|7390.1|7399.1|7396.3|7402.1|7396.3|7397.6|7390.1|3
1640127300000|2021-12-21 22:55:00|7399.6|7396.8|7401.2|7391.2|7401.7|7396.8|7399.6|7390.6|13
1640134800000|2021-12-22 01:00:00|7407.2|7403.2|7423.6|7420.8|7424.7|7421.9|7401|7395.1|342
1640135100000|2021-12-22 01:05:00|7423.2|7420.4|7425|7422.2|7431.1|7427.3|7420.1|7417.3|415
1640135400000|2021-12-22 01:10:00|7424.9|7422.1|7416.9|7414.1|7425|7422.2|7411.5|7408.2|102
1640135700000|2021-12-22 01:15:00|7416.1|7413.3|7417.1|7414.3|7417.2|7414.3|7410.1|7406.2|131
1640136000000|2021-12-22 01:20:00|7417.2|7414.4|7416.3|7412.3|7425.5|7422.7|7414.5|7411.2|52
1640136300000|2021-12-22 01:25:00|7417.6|7413.6|7421.3|7418.5|7426.9|7423.5|7413.7|7409.1|81
1640136600000|2021-12-22 01:30:00|7422.6|7419.8|7424.7|7421.9|7428.2|7425.4|7422.6|7419.8|66
1640136900000|2021-12-22 01:35:00|7424.3|7421.5|7437.3|7434.5|7437.8|7434.9|7424.3|7421.5|73
1640137200000|2021-12-22 01:40:00|7437.1|7434.3|7435.1|7432.3|7439.8|7437|7432.2|7429.4|48
1640137500000|2021-12-22 01:45:00|7434.9|7432.1|7438.1|7435.3|7439.7|7436.9|7429.3|7426.5|824
1640137800000|2021-12-22 01:50:00|7437.3|7434.5|7436.7|7433.9|7440.2|7437.4|7433.2|7430.4|79
1640138100000|2021-12-22 01:55:00|7437.4|7433.4|7444.2|7441.4|7448.6|7445.8|7436.1|7432.8|149
1640138400000|2021-12-22 02:00:00|7444.7|7441.9|7449.3|7446.5|7454.3|7451.5|7443.8|7441|306
1640138700000|2021-12-22 02:05:00|7449.2|7446.4|7448.7|7445.9|7450.2|7446.9|7442.1|7439.3|120
1640139000000|2021-12-22 02:10:00|7449.4|7445.4|7449.3|7446.5|7458.6|7455.4|7445.7|7442.4|153
1640139300000|2021-12-22 02:15:00|7449.1|7446.3|7441.1|7438.3|7451.1|7448.3|7438.2|7435.4|73
1640139600000|2021-12-22 02:20:00|7441.6|7438.8|7442.1|7439.3|7445.6|7442.8|7439.6|7436.8|66
1640139900000|2021-12-22 02:25:00|7441.3|7438.5|7443.7|7440.9|7446.2|7443.4|7439.3|7436.5|20
1640140200000|2021-12-22 02:30:00|7443.9|7441.1|7442.5|7439.7|7446.3|7443.5|7435.2|7432.4|53
1640140500000|2021-12-22 02:35:00|7442.1|7439.3|7444.1|7441.3|7446.8|7443.4|7440.7|7437.9|24
1640140800000|2021-12-22 02:40:00|7443.1|7440.3|7426.1|7423.3|7443.1|7440.3|7425.1|7422.3|107
1640141100000|2021-12-22 02:45:00|7426.7|7423.9|7425.7|7422.9|7431.1|7428.3|7421.1|7418.3|192
1640141400000|2021-12-22 02:50:00|7426.1|7423.3|7422.7|7419.9|7429.2|7425.3|7420.1|7417.2|56
1640141700000|2021-12-22 02:55:00|7423.1|7420.3|7421.1|7418.3|7426.7|7423.9|7419.1|7415.7|72
1640142000000|2021-12-22 03:00:00|7421.2|7417.2|7411.1|7408.3|7421.2|7418.3|7411.1|7408.3|92
1640142300000|2021-12-22 03:05:00|7411.8|7407.8|7422.1|7419.3|7423.2|7420.4|7411.1|7407.8|67
1640142600000|2021-12-22 03:10:00|7421.6|7418.8|7422.1|7419.3|7425.3|7422.5|7418.1|7415.2|28
1640142900000|2021-12-22 03:15:00|7422.2|7419.4|7411.5|7408.7|7422.3|7419.5|7410.3|7407.5|133
1640143200000|2021-12-22 03:20:00|7411.1|7408.3|7411.2|7408.4|7415|7412.2|7407.1|7404.3|117
1640143500000|2021-12-22 03:25:00|7410.9|7408.1|7411.7|7408.9|7415.3|7412.5|7410.2|7407.4|49
1640143800000|2021-12-22 03:30:00|7412.1|7409.3|7413.7|7410.9|7415.7|7412.9|7410.7|7407.9|12
1640144100000|2021-12-22 03:35:00|7414.1|7411.3|7411.4|7408.6|7419.2|7414.9|7409.9|7407.1|758
1640144400000|2021-12-22 03:40:00|7411|7408.2|7414|7411.2|7415.9|7413.1|7411|7408.2|43
1640144700000|2021-12-22 03:45:00|7415|7412.2|7416.5|7413.7|7417.4|7414.6|7413|7410.2|11
1640145000000|2021-12-22 03:50:00|7416.4|7413.6|7413.9|7411.1|7418.5|7415.7|7412.9|7410.1|19
1640145300000|2021-12-22 03:55:00|7414|7411.2|7412.5|7409.7|7416|7413.2|7411.4|7408.6|9
1640145600000|2021-12-22 04:00:00|7412.4|7409.6|7412.1|7409.3|7415.9|7413.1|7411.1|7408.3|16
1640145900000|2021-12-22 04:05:00|7412.5|7409.7|7412.9|7410.1|7415.3|7412.3|7412|7409.2|34
1640146200000|2021-12-22 04:10:00|7412.1|7409.3|7412.1|7409.3|7413.6|7410.3|7411|7408.2|13
1640146500000|2021-12-22 04:15:00|7411.1|7408.3|7412.5|7409.7|7412.5|7409.7|7410.6|7407.8|2
1640146800000|2021-12-22 04:20:00|7412.9|7410.1|7414|7411.2|7414|7411.2|7411|7408.2|12
1640147100000|2021-12-22 04:25:00|7415|7412.2|7413|7410.2|7415|7412.2|7412.1|7409.3|4
1640147400000|2021-12-22 04:30:00|7412.9|7410.1|7414|7411.2|7414.2|7411.4|7411|7408.2|5
1640147700000|2021-12-22 04:35:00|7414.1|7411.3|7414.1|7411.3|7415.5|7412.7|7414.1|7411.3|4
1640148000000|2021-12-22 04:40:00|7414|7411.2|7412.9|7410.1|7415.1|7412.3|7412.9|7410.1|7
1640148300000|2021-12-22 04:45:00|7413|7410.2|7411.9|7409.1|7415|7412.2|7411.5|7408.7|2
1640148600000|2021-12-22 04:50:00|7411.5|7408.7|7411.5|7408.7|7414|7411.2|7411.1|7408.3|4
1640148900000|2021-12-22 04:55:00|7411|7408.2|7411.4|7408.6|7412.9|7410.1|7411|7408.2|10
1640149200000|2021-12-22 05:00:00|7411|7408.2|7410.9|7408.1|7412.5|7409.7|7406|7403.2|42
1640149500000|2021-12-22 05:05:00|7410.7|7407.9|7401.1|7398.3|7410.7|7407.9|7399|7396|70
1640149800000|2021-12-22 05:10:00|7401|7398.2|7393.7|7390.9|7401.1|7398.3|7391.7|7388.9|415
1640150100000|2021-12-22 05:15:00|7394.2|7391.4|7395.6|7392.8|7396.7|7393.9|7393.7|7390.9|12
1640150400000|2021-12-22 05:20:00|7395.7|7392.9|7394.9|7392.1|7397.6|7394.4|7393.7|7390.9|9
1640150700000|2021-12-22 05:25:00|7395.2|7392.4|7397.6|7394.8|7398.1|7395.3|7392.2|7389.4|30
1640151000000|2021-12-22 05:30:00|7397.7|7394.9|7406.6|7403.8|7406.7|7403.9|7396|7393.2|85
1640151300000|2021-12-22 05:35:00|7405.6|7402.8|7402.2|7399.4|7409.1|7406.3|7402.1|7399.3|46
1640151600000|2021-12-22 05:40:00|7402.7|7399.9|7397.2|7394.4|7402.9|7400.1|7396.6|7393.7|116
1640151900000|2021-12-22 05:45:00|7398.6|7395.8|7392.9|7390.1|7399.9|7397.1|7390.1|7387.3|92
1640152200000|2021-12-22 05:50:00|7393.6|7390.8|7387.7|7384.9|7398.6|7395.8|7384.6|7381.8|383
1640152500000|2021-12-22 05:55:00|7387.5|7384.7|7394.6|7391.8|7396.7|7393.6|7384.1|7381.3|96
1640152800000|2021-12-22 06:00:00|7394.9|7392.1|7389.9|7387.1|7397|7393.7|7389.9|7387.1|54
1640153100000|2021-12-22 06:05:00|7390.1|7387.3|7405.2|7402.4|7407.5|7404.7|7388.7|7385.9|156
1640153400000|2021-12-22 06:10:00|7406.7|7403.9|7404.9|7402.1|7410.7|7407.9|7404.2|7401.3|140
1640153700000|2021-12-22 06:15:00|7405.6|7402.8|7409.7|7406.9|7411.1|7408.3|7403.9|7401.1|217
1640154000000|2021-12-22 06:20:00|7409.9|7407.1|7406.2|7403.4|7410.2|7407.4|7405.6|7402.8|58
1640154300000|2021-12-22 06:25:00|7406|7403.2|7401.5|7398.7|7409.3|7405.3|7401.1|7397.8|169
1640154600000|2021-12-22 06:30:00|7401.7|7398.9|7394.1|7391.3|7408.6|7405.3|7393|7390.2|91
1640154900000|2021-12-22 06:35:00|7393.9|7391.1|7393.4|7390.6|7396.6|7393.3|7390.5|7387.7|228
1640155200000|2021-12-22 06:40:00|7392.9|7390.1|7397.9|7395.1|7400|7397.2|7392.5|7389.7|172
1640155500000|2021-12-22 06:45:00|7397.7|7394.9|7397.5|7394.7|7403|7400.1|7396|7393.2|115
1640155800000|2021-12-22 06:50:00|7397.4|7394.6|7393.9|7391.1|7397.5|7394.7|7391.5|7388.6|70
1640156100000|2021-12-22 06:55:00|7394|7391.2|7395.1|7392.3|7398|7394.7|7393.5|7390.7|146
1640156400000|2021-12-22 07:00:00|7395.5|7392.7|7390.5|7387.7|7395.5|7392.7|7385.4|7382.6|191
1640156700000|2021-12-22 07:05:00|7390.4|7387.6|7389.1|7386.3|7395|7392.2|7388.1|7385.3|70
1640157000000|2021-12-22 07:10:00|7389.5|7386.7|7402.6|7399.8|7403.1|7400.3|7388|7385.2|166
1640157300000|2021-12-22 07:15:00|7403|7400.2|7395.5|7392.7|7403.1|7400.3|7393.1|7390.3|81
1640157600000|2021-12-22 07:20:00|7395.9|7393.1|7395.9|7393.1|7397.4|7394.6|7392.9|7390.1|94
1640157900000|2021-12-22 07:25:00|7396|7393.2|7395.9|7393.1|7398.4|7395.6|7391|7388.2|66
1640158200000|2021-12-22 07:30:00|7395.4|7392.6|7401.9|7399.1|7403.2|7400.4|7392|7389.2|171
1640158500000|2021-12-22 07:35:00|7401.7|7398.9|7394.9|7392.1|7401.7|7398.9|7393.7|7390.9|167
1640158800000|2021-12-22 07:40:00|7394.7|7391.9|7402|7399.2|7402.1|7399.3|7393.7|7390.9|259
1640159100000|2021-12-22 07:45:00|7402.1|7399.3|7398.1|7395.3|7402.1|7399.3|7394.5|7391.7|69
1640159400000|2021-12-22 07:50:00|7398|7395.2|7389.6|7386.8|7398.1|7395.3|7386.5|7383.7|168
1640159700000|2021-12-22 07:55:00|7389.5|7386.7|7396.6|7393.8|7398.8|7396|7389.5|7386.7|211
1640160000000|2021-12-22 08:00:00|7396.7|7393.9|7395.6|7392.8|7398.2|7395.4|7390.8|7388|167
1640160300000|2021-12-22 08:05:00|7395.7|7392.9|7394.7|7391.9|7402.7|7399.9|7393.2|7390.4|484
1640160600000|2021-12-22 08:10:00|7395.1|7392.3|7413|7410.2|7414.9|7412.1|7394.3|7391.5|366
1640160900000|2021-12-22 08:15:00|7412.9|7410.1|7413.8|7411|7414.4|7411.6|7407.8|7405|208
1640161200000|2021-12-22 08:20:00|7413.4|7410.6|7392.3|7389.5|7415.4|7412.6|7392.1|7389.3|857
1640161500000|2021-12-22 08:25:00|7392.4|7389.6|7369.2|7366.4|7392.6|7389.8|7369.1|7366.3|2586
1640161800000|2021-12-22 08:30:00|7369.6|7366.8|7390.5|7387.7|7390.5|7387.7|7368.1|7365.3|2207
1640162100000|2021-12-22 08:35:00|7391.3|7388.5|7388.3|7385.5|7394.8|7392|7385.8|7383|891
1640162400000|2021-12-22 08:40:00|7387.8|7385|7393.5|7390.7|7396|7393.2|7385.8|7383|325
1640162700000|2021-12-22 08:45:00|7393.4|7390.6|7422.3|7419.5|7423.8|7421|7390.3|7387.5|896
1640163000000|2021-12-22 08:50:00|7422.4|7419.6|7412.3|7409.5|7425|7422.2|7408.4|7405.6|554
1640163300000|2021-12-22 08:55:00|7411.5|7408.7|7408.4|7405.6|7419.8|7417|7408.4|7405.6|1153
1640163600000|2021-12-22 09:00:00|7408|7405.2|7409.5|7406.7|7416.6|7413.8|7408|7405.2|1317
1640163900000|2021-12-22 09:05:00|7409.4|7406.6|7407.2|7404.4|7411.2|7408.4|7400.7|7397.9|1058
1640164200000|2021-12-22 09:10:00|7406.8|7404|7415.6|7412.8|7418.4|7415.6|7406.8|7404|1027
1640164500000|2021-12-22 09:15:00|7415.9|7413.1|7420.6|7417.8|7420.6|7417.8|7411.7|7408.9|395
1640164800000|2021-12-22 09:20:00|7420.4|7417.6|7417.1|7414.3|7422.2|7419.4|7415.6|7412.8|379
1640165100000|2021-12-22 09:25:00|7417.2|7414.4|7426.4|7423.6|7429.7|7426.9|7417.2|7414.4|1420
1640165400000|2021-12-22 09:30:00|7426.2|7423.4|7422.9|7420.1|7426.4|7423.6|7415.3|7412.5|1466
1640165700000|2021-12-22 09:35:00|7423.3|7420.5|7435.5|7432.7|7435.5|7432.7|7423.3|7420.5|972
1640166000000|2021-12-22 09:40:00|7435.6|7432.8|7429.5|7426.7|7436.5|7433.7|7429.5|7426.7|261
1640166300000|2021-12-22 09:45:00|7430|7427.2|7430.5|7427.7|7434.5|7431.7|7427.6|7424.8|196
1640166600000|2021-12-22 09:50:00|7430.9|7428.1|7429.2|7426.4|7432.5|7429.7|7426.7|7423.9|916
1640166900000|2021-12-22 09:55:00|7427.8|7425|7414.1|7411.3|7428.3|7425.5|7409.5|7406.7|775
1640167200000|2021-12-22 10:00:00|7414.9|7412.1|7418.1|7415.3|7422.4|7419.6|7414.1|7411.3|520
1640167500000|2021-12-22 10:05:00|7418.5|7415.7|7417.3|7414.5|7423.8|7421|7416.8|7414|738
1640167800000|2021-12-22 10:10:00|7417.7|7414.9|7421.3|7418.5|7423.5|7420.7|7417.3|7414.5|297
1640168100000|2021-12-22 10:15:00|7421.8|7419|7429.5|7426.7|7432.4|7429.6|7421.3|7418.5|1395
1640168400000|2021-12-22 10:20:00|7430.3|7427.5|7411.5|7408.7|7430.3|7427.5|7411.5|7408.7|696
1640168700000|2021-12-22 10:25:00|7410.9|7408.1|7416.7|7413.9|7418.2|7415.4|7409.4|7406.6|520
1640169000000|2021-12-22 10:30:00|7417.1|7414.3|7411.5|7408.7|7417.5|7414.7|7410|7407.2|553
1640169300000|2021-12-22 10:35:00|7411.1|7408.3|7421.6|7418.8|7422.7|7419.9|7410.5|7407.7|288
1640169600000|2021-12-22 10:40:00|7422|7419.2|7404.4|7401.6|7425.1|7422.3|7404.3|7401.5|811
1640169900000|2021-12-22 10:45:00|7404.8|7402|7418.2|7415.4|7421.7|7418.9|7404.8|7402|679
1640170200000|2021-12-22 10:50:00|7418.4|7415.6|7416.7|7413.9|7423.2|7420.4|7409.2|7406.4|545
1640170500000|2021-12-22 10:55:00|7417|7414.2|7426.3|7423.5|7429.7|7426.9|7417|7414.2|523
1640170800000|2021-12-22 11:00:00|7426.5|7423.7|7420.3|7417.5|7428|7425.2|7416.3|7413.5|665
1640171100000|2021-12-22 11:05:00|7419.7|7416.9|7420.1|7417.3|7421.5|7418.7|7416.6|7413.8|200
1640171400000|2021-12-22 11:10:00|7418.7|7415.9|7413.9|7411.1|7419.5|7416.7|7412.5|7409.7|521
1640171700000|2021-12-22 11:15:00|7414.1|7411.3|7412.6|7409.8|7418.3|7415.5|7405.3|7402.5|567
1640172000000|2021-12-22 11:20:00|7413.4|7410.6|7411.7|7408.9|7415.4|7412.6|7406.8|7404|461
1640172300000|2021-12-22 11:25:00|7411.8|7409|7406.9|7404.1|7412.3|7409.5|7405.5|7402.7|322
1640172600000|2021-12-22 11:30:00|7407|7404.2|7400.2|7397.4|7408.3|7405.5|7399.8|7397|303
1640172900000|2021-12-22 11:35:00|7399.2|7396.4|7392.6|7389.8|7399.3|7396.5|7391.6|7388.8|343
1640173200000|2021-12-22 11:40:00|7392.7|7389.9|7396.7|7393.9|7397.7|7394.9|7389.1|7386.3|177
1640173500000|2021-12-22 11:45:00|7396.3|7393.5|7397.6|7394.8|7399.6|7396.8|7394.1|7391.3|304
1640173800000|2021-12-22 11:50:00|7398|7395.2|7397.5|7394.7|7401|7398.2|7394.1|7391.3|359
1640174100000|2021-12-22 11:55:00|7397.1|7394.3|7406.5|7403.7|7409|7406.2|7396|7393.2|270
1640174400000|2021-12-22 12:00:00|7406.4|7403.6|7406.1|7403.3|7406.6|7403.8|7400.4|7397.6|174
1640174700000|2021-12-22 12:05:00|7406|7403.2|7405.1|7402.3|7410.5|7407.7|7404.5|7401.7|127
1640175000000|2021-12-22 12:10:00|7405|7402.2|7396.9|7394.1|7407.1|7404.3|7396.4|7393.6|297
1640175300000|2021-12-22 12:15:00|7395.7|7392.9|7389.9|7387.1|7395.9|7393.1|7388.9|7386.1|288
1640175600000|2021-12-22 12:20:00|7387.9|7385.1|7376.3|7373.5|7388.5|7385.7|7375.5|7372.7|711
1640175900000|2021-12-22 12:25:00|7375.8|7373|7373.7|7370.9|7378.6|7375.8|7370.3|7367.5|332
1640176200000|2021-12-22 12:30:00|7373.6|7370.8|7379.7|7376.9|7383.8|7381|7373.6|7370.8|251
1640176500000|2021-12-22 12:35:00|7379.8|7377|7377.4|7374.6|7382.6|7379.8|7376.4|7373.6|1031
1640176800000|2021-12-22 12:40:00|7377.5|7374.7|7375.9|7373.1|7379|7376.2|7375.4|7372.6|446
1640177100000|2021-12-22 12:45:00|7376|7373.2|7373.3|7370.5|7376.6|7373.8|7373.2|7370.4|301
1640177400000|2021-12-22 12:50:00|7374.4|7371.6|7376.7|7373.9|7383.4|7380.6|7373.8|7371|257
1640177700000|2021-12-22 12:55:00|7375.8|7373|7381.8|7379|7384.3|7381.5|7375.3|7372.5|615
1640178000000|2021-12-22 13:00:00|7381.4|7378.6|7391.5|7388.7|7391.9|7389.1|7378.8|7376|1069
1640178300000|2021-12-22 13:05:00|7391.9|7389.1|7384.4|7381.6|7396.3|7393.5|7384|7381.2|424
1640178600000|2021-12-22 13:10:00|7384|7381.2|7386|7383.2|7389|7386.2|7378.4|7375.6|954
1640178900000|2021-12-22 13:15:00|7385.9|7383.1|7381.1|7378.3|7387|7384.2|7375.4|7372.6|631
1640179200000|2021-12-22 13:20:00|7381.5|7378.7|7382.4|7379.6|7384|7381.2|7374.5|7371.7|272
1640179500000|2021-12-22 13:25:00|7382.5|7379.7|7379.5|7376.7|7386|7383.2|7375.5|7372.6|323
1640179800000|2021-12-22 13:30:00|7379.4|7376.6|7398.1|7395.3|7405.1|7402.3|7378.1|7375.3|1209
1640180100000|2021-12-22 13:35:00|7398.2|7395.4|7390.2|7387.4|7398.2|7395.4|7385.7|7382.3|806
1640180400000|2021-12-22 13:40:00|7390.6|7387.8|7378.7|7375.9|7392.2|7389.4|7377.2|7374.4|1377
1640180700000|2021-12-22 13:45:00|7378.8|7376|7382.2|7379.4|7385.8|7383|7358.6|7355.8|1223
1640181000000|2021-12-22 13:50:00|7382.1|7379.3|7393.2|7390.4|7406.3|7402.8|7381.2|7378.4|1417
1640181300000|2021-12-22 13:55:00|7393.6|7390.8|7411.3|7408.5|7414.3|7411.5|7392.5|7389.7|1395
1640181600000|2021-12-22 14:00:00|7411.4|7408.6|7394.2|7391.4|7418|7415.2|7378.2|7375.4|1609
1640181900000|2021-12-22 14:05:00|7393.7|7390.9|7391.6|7388.8|7401.6|7398.8|7382.6|7379.8|972
1640182200000|2021-12-22 14:10:00|7392|7389.2|7389|7386.2|7401.6|7398.8|7383|7380.2|673
1640182500000|2021-12-22 14:15:00|7389.1|7386.3|7388.2|7385.4|7397.6|7394.8|7383|7380.2|504
1640182800000|2021-12-22 14:20:00|7388.3|7385.5|7394.2|7391.4|7396.8|7394|7387.7|7384.9|448
1640183100000|2021-12-22 14:25:00|7393.7|7390.9|7410.9|7408.1|7410.9|7408.1|7393.3|7390.5|503
1640183400000|2021-12-22 14:30:00|7409.9|7407.1|7406.6|7403.8|7413.8|7411|7400.4|7397.6|1137
1640183700000|2021-12-22 14:35:00|7406.1|7403.3|7407|7404.2|7410.6|7407.8|7396.5|7393.7|1082
1640184000000|2021-12-22 14:40:00|7407.5|7404.7|7402.7|7399.9|7409.4|7406.6|7389.7|7386.9|1175
1640184300000|2021-12-22 14:45:00|7402.6|7399.8|7391.2|7388.4|7409.5|7406.7|7389.8|7387|609
1640184600000|2021-12-22 14:50:00|7391.1|7388.3|7391.5|7388.7|7397.5|7394.7|7387.5|7384.7|907
1640184900000|2021-12-22 14:55:00|7391.4|7388.6|7407.1|7404.3|7407.6|7404.8|7389|7386.2|936
1640185200000|2021-12-22 15:00:00|7407.5|7404.7|7415.5|7412.7|7421.1|7418.3|7402.1|7399.3|1704
1640185500000|2021-12-22 15:05:00|7416.3|7413.5|7411|7408.2|7420.5|7417.7|7405.7|7402.9|1744
1640185800000|2021-12-22 15:10:00|7410.9|7408.1|7415|7412.2|7419|7416.2|7403.6|7400.8|672
1640186100000|2021-12-22 15:15:00|7415.1|7412.3|7427.4|7424.6|7428.9|7426.1|7410.5|7407.7|755
1640186400000|2021-12-22 15:20:00|7427.9|7425.1|7434.4|7431.6|7436|7433.2|7421|7418.2|914
1640186700000|2021-12-22 15:25:00|7434|7431.2|7431.4|7428.6|7434|7431.2|7422.5|7419.6|906
1640187000000|2021-12-22 15:30:00|7429.1|7426.3|7407.9|7405.1|7436.1|7430.1|7404.5|7401.6|2591
1640187300000|2021-12-22 15:35:00|7408|7405.2|7450.1|7447.3|7461.9|7459.1|7403.6|7400.8|2929
1640187600000|2021-12-22 15:40:00|7450.5|7447.7|7434.4|7431.6|7457.5|7454.7|7430.8|7425.1|2228
1640187900000|2021-12-22 15:45:00|7434.2|7431.4|7445|7442.2|7446.9|7444.1|7432.2|7429.4|775
1640188200000|2021-12-22 15:50:00|7445.8|7443|7448.2|7445.4|7450.3|7447.5|7441.8|7439|527
1640188500000|2021-12-22 15:55:00|7448.3|7445.5|7430.1|7427.3|7451.2|7448.4|7426.2|7423.4|877
1640188800000|2021-12-22 16:00:00|7430.7|7427.9|7426.6|7423.8|7441.2|7438.4|7425.6|7422.8|1034
1640189100000|2021-12-22 16:05:00|7426.7|7423.9|7418.6|7415.8|7430|7427.2|7414|7411.2|915
1640189400000|2021-12-22 16:10:00|7418.7|7415.9|7436.8|7434|7438.8|7436|7418.7|7415.9|1108
1640189700000|2021-12-22 16:15:00|7437.2|7434.4|7435.6|7432.8|7439.6|7436.8|7431|7428.2|981
1640190000000|2021-12-22 16:20:00|7435.5|7432.7|7445.4|7442.6|7445.8|7443|7429.6|7426.8|1248
1640190300000|2021-12-22 16:25:00|7445.3|7442.5|7449.8|7447|7452.4|7449.6|7437.2|7434.4|2468
1640190600000|2021-12-22 16:30:00|7449.4|7446.6|7462.8|7460|7463.6|7460.8|7446.8|7444|2723
1640190900000|2021-12-22 16:35:00|7462.9|7460.1|7456.9|7454.1|7472.8|7470|7452.8|7450|1581
1640191200000|2021-12-22 16:40:00|7456.8|7454|7446.8|7444|7458.4|7455.6|7445.3|7442.5|1031
1640191500000|2021-12-22 16:45:00|7446.7|7443.9|7450.8|7448|7451.7|7448.9|7439.3|7436.5|685
1640191800000|2021-12-22 16:50:00|7451.2|7448.4|7449.2|7446.4|7452.4|7449.6|7445.4|7442.6|654
1640192100000|2021-12-22 16:55:00|7448.7|7445.9|7452.8|7450|7455.4|7452.6|7447.8|7445|576
1640192400000|2021-12-22 17:00:00|7452.9|7450.1|7468.8|7466|7472.6|7469.8|7449.2|7446.4|1212
1640192700000|2021-12-22 17:05:00|7468.3|7465.5|7478.3|7475.5|7481.2|7478.4|7462.8|7460|1505
1640193000000|2021-12-22 17:10:00|7478.2|7475.4|7476.2|7473.4|7482.7|7479.9|7469.2|7466.4|1607
1640193300000|2021-12-22 17:15:00|7476.7|7473.9|7471.6|7468.8|7478.3|7475.5|7468.6|7465.8|821
1640193600000|2021-12-22 17:20:00|7471.7|7468.9|7474.2|7471.4|7475.1|7472.3|7469.2|7466.4|285
1640193900000|2021-12-22 17:25:00|7474.3|7471.5|7479.2|7476.4|7482.8|7480|7474.3|7471.5|553
1640194200000|2021-12-22 17:30:00|7478.8|7476|7478.1|7475.3|7481.6|7478.8|7474.6|7471.8|616
1640194500000|2021-12-22 17:35:00|7478.6|7475.8|7479.9|7477.1|7483.1|7480.3|7472.3|7469.5|1058
1640194800000|2021-12-22 17:40:00|7479.6|7476.8|7475.8|7473|7482.8|7480|7475.3|7472.5|299
1640195100000|2021-12-22 17:45:00|7475.7|7472.9|7473.3|7470.5|7478.1|7475.3|7470.6|7467.8|1572
1640195400000|2021-12-22 17:50:00|7473.2|7470.4|7479.7|7476.9|7480.7|7477.9|7472.7|7469.9|452
1640195700000|2021-12-22 17:55:00|7480.1|7477.3|7472.8|7470|7480.3|7477.5|7470.8|7468|397
1640196000000|2021-12-22 18:00:00|7472.9|7470.1|7476.2|7473.4|7480.6|7477.8|7468.7|7465.9|526
1640196300000|2021-12-22 18:05:00|7476.3|7473.5|7482.8|7480|7482.9|7480.1|7474.2|7470.9|562
1640196600000|2021-12-22 18:10:00|7482.7|7479.9|7472.9|7470.1|7482.7|7479.9|7472.8|7470|341
1640196900000|2021-12-22 18:15:00|7473.3|7470.5|7474.1|7471.3|7477.1|7474.3|7472.1|7469.3|441
1640197200000|2021-12-22 18:20:00|7474|7471.2|7485.6|7482.8|7491.6|7488.8|7472.6|7469.8|839
1640197500000|2021-12-22 18:25:00|7486|7483.2|7488.7|7485.9|7489.1|7486.3|7480.1|7477.3|437
1640197800000|2021-12-22 18:30:00|7489|7486.2|7485.5|7482.7|7489.5|7486.7|7483.5|7480.7|221
1640198100000|2021-12-22 18:35:00|7485.1|7482.3|7487.8|7485|7492.8|7490|7484.3|7481.5|1662
1640198400000|2021-12-22 18:40:00|7487.7|7484.9|7477.8|7475|7487.8|7485|7476.7|7473.9|1017
1640198700000|2021-12-22 18:45:00|7477.9|7475.1|7489.1|7486.3|7492.1|7489.3|7477.9|7475.1|670
1640199000000|2021-12-22 18:50:00|7488.7|7485.9|7501.1|7498.3|7507|7504.2|7485.6|7482.8|1767
1640199300000|2021-12-22 18:55:00|7500.3|7497.5|7504.3|7501.5|7508.9|7506.1|7499.3|7496.5|994
1640199600000|2021-12-22 19:00:00|7503.9|7501.1|7494.2|7491.4|7503.9|7501.1|7492.1|7489.3|949
1640199900000|2021-12-22 19:05:00|7494.6|7491.8|7488.7|7485.9|7498.7|7495.9|7487.2|7484.4|928
1640200200000|2021-12-22 19:10:00|7488.8|7486|7498.6|7495.8|7500.6|7497.8|7488.8|7486|1021
1640200500000|2021-12-22 19:15:00|7498.4|7495.6|7513.4|7510.6|7514.9|7512.1|7494.2|7491.4|1211
1640200800000|2021-12-22 19:20:00|7513.7|7510.9|7527|7524.2|7532.5|7529.7|7511.8|7509|1490
1640201100000|2021-12-22 19:25:00|7526.5|7523.7|7531.7|7528.9|7537.3|7534.5|7524.8|7522|3759
1640201400000|2021-12-22 19:30:00|7531.6|7528.8|7539.1|7536.3|7540.1|7537.3|7530.9|7528.1|1257
1640201700000|2021-12-22 19:35:00|7539.3|7536.5|7550.7|7547.9|7553.7|7550.9|7537.7|7534.9|1245
1640202000000|2021-12-22 19:40:00|7550.2|7547.4|7541.7|7538.9|7550.7|7547.9|7541.1|7538.3|1202
1640202300000|2021-12-22 19:45:00|7541.9|7539.1|7549.1|7546.3|7550.1|7547.3|7538.6|7535.8|628
1640202600000|2021-12-22 19:50:00|7548.2|7545.4|7545.3|7542.5|7549.7|7546.9|7544.7|7541.9|213
1640202900000|2021-12-22 19:55:00|7545.7|7542.9|7541.1|7538.3|7546.3|7543.5|7540.7|7537.9|240
1640203200000|2021-12-22 20:00:00|7540.7|7537.9|7536.7|7533.9|7541.2|7538.4|7535.6|7532.8|223
1640203500000|2021-12-22 20:05:00|7537.6|7534.8|7540.1|7537.3|7541.5|7538.7|7536.6|7533.8|104
1640203800000|2021-12-22 20:10:00|7539.7|7536.9|7541.7|7538.9|7542.1|7539.3|7537.2|7534.4|113
1640204100000|2021-12-22 20:15:00|7541.8|7539|7536.3|7533.5|7546.3|7543.5|7535.7|7532.9|411
1640204400000|2021-12-22 20:20:00|7536.7|7533.9|7538.2|7535.4|7538.2|7535.4|7532.3|7529.5|128
1640204700000|2021-12-22 20:25:00|7537.8|7535|7537.7|7534.9|7539.3|7536.5|7536.8|7534|26
1640205000000|2021-12-22 20:30:00|7537.6|7534.8|7540.9|7538.1|7541.9|7539.1|7537.1|7534.3|297
1640205300000|2021-12-22 20:35:00|7541|7538.2|7541.8|7539|7543|7540.2|7540|7537.2|67
1640205600000|2021-12-22 20:40:00|7541.4|7538.6|7543.1|7540.3|7544|7541.2|7539|7536.2|156
1640205900000|2021-12-22 20:45:00|7543.5|7540.7|7546.5|7543.7|7546.9|7544.1|7540.5|7537.7|166
1640206200000|2021-12-22 20:50:00|7547.4|7544.6|7550.9|7548.1|7551.5|7548.7|7546.1|7543.3|138
1640206500000|2021-12-22 20:55:00|7551|7548.2|7551.5|7548.7|7552.9|7550.1|7545.9|7543.1|318
1640206800000|2021-12-22 21:00:00|7552|7549.2|7548.4|7545.6|7553|7550.2|7548|7545.2|97
1640207100000|2021-12-22 21:05:00|7548|7545.2|7549.4|7546.6|7550.7|7547.9|7547.4|7544.6|155
1640207400000|2021-12-22 21:10:00|7549.8|7547|7547|7544.2|7550.3|7547.5|7546.4|7543.6|63
1640207700000|2021-12-22 21:15:00|7546.9|7544.1|7547.9|7545.1|7548|7545.2|7545.9|7543.1|7
1640208000000|2021-12-22 21:20:00|7547.4|7544.6|7552.3|7549.5|7552.3|7549.5|7547.4|7544.6|122
1640208300000|2021-12-22 21:25:00|7552.2|7549.4|7551.8|7549|7553.3|7550.5|7550.4|7547.6|33
1640208600000|2021-12-22 21:30:00|7551.4|7548.6|7553.8|7551|7555.4|7552.6|7551|7548.2|51
1640208900000|2021-12-22 21:35:00|7553.4|7550.6|7550.4|7547.6|7555.3|7552.5|7550.4|7547.6|66
1640209200000|2021-12-22 21:40:00|7550.9|7548.1|7548.4|7545.6|7551.4|7548.6|7546.5|7543.7|48
1640209500000|2021-12-22 21:45:00|7548.5|7544.5|7557.4|7554.6|7557.4|7554.6|7547.8|7544.5|60
1640209800000|2021-12-22 21:50:00|7557.2|7554.4|7557.6|7554.8|7564.7|7561.9|7552.4|7549.6|303
1640210100000|2021-12-22 21:55:00|7557.2|7554.4|7555.7|7552.9|7557.9|7554.4|7550.5|7547.1|167
1640210400000|2021-12-22 22:00:00|7556.1|7552.1|7562.7|7552.7|7565.3|7555.3|7556.1|7552.1|17
1640210700000|2021-12-22 22:05:00|7562.2|7552.2|7560.2|7550.2|7562.2|7552.2|7560.2|7550.2|0
1640211300000|2021-12-22 22:15:00|7559.7|7549.7|7557.7|7547.7|7559.7|7549.7|7557.7|7547.7|0
1640211600000|2021-12-22 22:20:00|7557.9|7547.9|7560.2|7550.2|7560.2|7550.2|7557.9|7547.9|0
1640211900000|2021-12-22 22:25:00|7559.9|7549.9|7558.7|7548.7|7559.9|7549.9|7558.7|7548.7|3
1640212800000|2021-12-22 22:40:00|7558.9|7548.9|7557.7|7553.7|7559.7|7553.7|7557.7|7548.9|1
1640213100000|2021-12-22 22:45:00|7563.7|7553.6|7564.2|7554.2|7564.7|7554.7|7563.6|7553.6|3
1640213700000|2021-12-22 22:55:00|7564.1|7554.1|7564.7|7554.7|7564.7|7556.1|7558.6|7552.7|1
1640221200000|2021-12-23 01:00:00|7547|7544.2|7532.6|7529.8|7556.1|7550.2|7532.6|7529.7|282
1640221500000|2021-12-23 01:05:00|7533.5|7530.7|7537.2|7534.4|7538.5|7535.7|7531.5|7528.7|102
1640221800000|2021-12-23 01:10:00|7537|7534.2|7540.2|7537.4|7542.7|7539.9|7534.1|7531.3|50
1640222100000|2021-12-23 01:15:00|7542.1|7539.3|7547|7544.2|7547.8|7545|7540.3|7537.5|67
1640222400000|2021-12-23 01:20:00|7547.1|7544.3|7551.6|7548.8|7553.4|7550.6|7544.7|7541.9|59
1640222700000|2021-12-23 01:25:00|7551.2|7548.4|7554.2|7551.4|7564.1|7561.3|7551.2|7548.4|112
1640223000000|2021-12-23 01:30:00|7554.3|7551.5|7557.2|7554.4|7562.2|7559.4|7545.6|7542.7|176
1640223300000|2021-12-23 01:35:00|7558.1|7555.3|7563.7|7560.9|7576.9|7574.1|7552|7548.7|208
1640223600000|2021-12-23 01:40:00|7564.2|7561.4|7559.6|7556.8|7564.2|7561.4|7548|7545.2|97
1640223900000|2021-12-23 01:45:00|7559.1|7556.3|7562.4|7559.6|7563.8|7561|7557|7554.2|57
1640224200000|2021-12-23 01:50:00|7563.4|7560.6|7562.9|7558.9|7566.3|7563.5|7561.3|7558.5|82
1640224500000|2021-12-23 01:55:00|7563.3|7559.3|7560.6|7557.8|7564.8|7562|7559.2|7555.9|28
1640224800000|2021-12-23 02:00:00|7560.7|7557.9|7564.2|7561.4|7569.7|7566.6|7560.7|7557.9|89
1640225100000|2021-12-23 02:05:00|7565|7562.2|7561.2|7558.4|7565|7562.2|7556|7553.2|59
1640225400000|2021-12-23 02:10:00|7560.6|7557.8|7555.2|7552.4|7563.9|7561.1|7552.6|7549.8|143
1640225700000|2021-12-23 02:15:00|7555.6|7552.8|7553.2|7550.4|7557.7|7554.8|7552.2|7549.3|17
1640226000000|2021-12-23 02:20:00|7554.6|7551.8|7554.2|7551.4|7555.2|7552.4|7551.3|7548.5|13
1640226300000|2021-12-23 02:25:00|7554.7|7550.7|7554.2|7551.4|7556.7|7553.2|7553.6|7550.7|1
1640226600000|2021-12-23 02:30:00|7554.4|7551.6|7554.2|7551.4|7559.6|7556.8|7552.3|7549.5|22
1640226900000|2021-12-23 02:35:00|7554.7|7551.9|7562.2|7559.4|7562.8|7560|7554.6|7551.1|92
1640227200000|2021-12-23 02:40:00|7561.8|7559|7566.4|7563.6|7567.9|7565.1|7561.2|7558.4|53
1640227500000|2021-12-23 02:45:00|7566.2|7563.4|7564.8|7562|7567.4|7564.6|7563.3|7560.5|26
1640227800000|2021-12-23 02:50:00|7564.4|7561.6|7571.2|7568.4|7571.6|7568.8|7564.2|7561.4|282
1640228100000|2021-12-23 02:55:00|7571.6|7568.8|7570|7567.2|7573.5|7570.7|7568.4|7565.6|67
1640228400000|2021-12-23 03:00:00|7569.5|7566.7|7571.8|7569|7572.5|7569.7|7567.2|7564.4|71
1640228700000|2021-12-23 03:05:00|7571.3|7568.5|7564.8|7562|7574.2|7571.4|7564.7|7561.9|84
1640229000000|2021-12-23 03:10:00|7564.3|7561.5|7561.8|7559|7565.8|7563|7560.7|7557.9|36
1640229300000|2021-12-23 03:15:00|7562.7|7559.9|7550.7|7547.9|7562.7|7559.9|7550.2|7547.4|55
1640229600000|2021-12-23 03:20:00|7550.8|7548|7552.2|7549.4|7556.7|7553.4|7550.8|7548|36
1640229900000|2021-12-23 03:25:00|7552|7549.2|7552.6|7549.8|7557|7554.2|7550.6|7547.8|57
1640230200000|2021-12-23 03:30:00|7552.8|7550|7547.1|7543.1|7554.2|7551.4|7545.7|7542.9|149
1640230500000|2021-12-23 03:35:00|7546.7|7542.7|7548.6|7545.8|7550.1|7546.8|7546.1|7542.7|40
1640230800000|2021-12-23 03:40:00|7548.1|7545.3|7545.6|7542.8|7550.6|7547.8|7545.1|7542.3|20
1640231100000|2021-12-23 03:45:00|7545.1|7542.3|7542.4|7539.6|7546.1|7543.3|7542.4|7539.1|81
1640231400000|2021-12-23 03:50:00|7541.5|7538.7|7542.2|7539.4|7543.1|7539.6|7537.9|7535.1|200
1640231700000|2021-12-23 03:55:00|7542.1|7539.3|7538.2|7535.4|7542.2|7539.4|7536.2|7533.4|19
1640232000000|2021-12-23 04:00:00|7538.4|7535.6|7544.2|7541.4|7544.3|7541.5|7538.4|7535.6|46
1640232300000|2021-12-23 04:05:00|7543.3|7540.5|7544.3|7541.5|7547.2|7544.4|7543.3|7540.5|28
1640232600000|2021-12-23 04:10:00|7544.4|7541.6|7544.4|7541.6|7544.9|7541.6|7542.9|7540.1|10
1640232900000|2021-12-23 04:15:00|7544.2|7541.4|7544.4|7541.6|7544.8|7542|7543.4|7540.6|102
1640233200000|2021-12-23 04:20:00|7545.4|7542.6|7547.5|7544.7|7548.8|7546|7544.4|7541.6|45
1640233500000|2021-12-23 04:25:00|7547.6|7544.8|7549.4|7546.6|7550.6|7547.8|7547.5|7544.7|5
1640233800000|2021-12-23 04:30:00|7550|7547.2|7551|7548.2|7551|7548.2|7547.9|7545.1|1
1640234100000|2021-12-23 04:35:00|7550.6|7547.8|7549.4|7546.6|7551.4|7548.6|7549.4|7546.6|1
1640234400000|2021-12-23 04:40:00|7549.5|7546.7|7547|7544.2|7550|7547.2|7546.1|7543.3|1
1640234700000|2021-12-23 04:45:00|7546.9|7544.1|7544.4|7541.6|7547|7544.2|7543.5|7540.5|5
1640235000000|2021-12-23 04:50:00|7544.5|7541.7|7542.5|7539.7|7544.9|7542.1|7542.5|7539.7|13
1640235300000|2021-12-23 04:55:00|7542.1|7539.3|7547|7544.2|7548|7545.2|7542.1|7539.3|38
1640235600000|2021-12-23 05:00:00|7547.6|7544.8|7546.4|7543.6|7548.9|7546.1|7544.9|7542.1|42
1640235900000|2021-12-23 05:05:00|7546.3|7543.5|7547.5|7544.7|7548.4|7545.6|7544.3|7541.5|16
1640236200000|2021-12-23 05:10:00|7547.9|7545.1|7545.4|7542.6|7548|7545.2|7544.8|7542|28
1640236500000|2021-12-23 05:15:00|7545.9|7543.1|7545.9|7543.1|7548.8|7546|7545.3|7542.5|14
1640236800000|2021-12-23 05:20:00|7546.3|7543.5|7549|7546.2|7549.8|7547|7546.3|7543.5|11
1640237100000|2021-12-23 05:25:00|7549.4|7546.6|7548.6|7545.8|7550.4|7547.6|7547.8|7545|112
1640237400000|2021-12-23 05:30:00|7549.5|7546.7|7549.6|7546.8|7558.6|7555.8|7547.6|7544.8|139
1640237700000|2021-12-23 05:35:00|7550.4|7547.6|7552.4|7549.6|7554|7551.2|7548.6|7545.8|141
1640238000000|2021-12-23 05:40:00|7552|7549.2|7550.9|7548.1|7552.1|7549.3|7545|7542.2|66
1640238300000|2021-12-23 05:45:00|7550.5|7547.7|7550.6|7547.8|7554.1|7550.8|7548.4|7545.6|51
1640238600000|2021-12-23 05:50:00|7551|7548.2|7547.6|7544.8|7551|7548.2|7545.5|7542.7|15
1640238900000|2021-12-23 05:55:00|7547.4|7544.6|7544.9|7542.1|7553.4|7550.6|7544.9|7542.1|31
1640239200000|2021-12-23 06:00:00|7545.4|7542.6|7553.4|7550.6|7553.6|7550.8|7544.4|7541.6|43
1640239500000|2021-12-23 06:05:00|7552.6|7549.8|7547.4|7544.6|7556.6|7553.8|7546.9|7544.1|72
1640239800000|2021-12-23 06:10:00|7547.9|7545.1|7543.4|7540.6|7548.2|7545.4|7542.6|7539.8|172
1640240100000|2021-12-23 06:15:00|7543.8|7541|7540|7537.2|7545.1|7542.3|7540|7537.1|81
1640240400000|2021-12-23 06:20:00|7539.1|7536.3|7533.4|7530.6|7547.1|7544.2|7530.9|7528.1|217
1640240700000|2021-12-23 06:25:00|7534.2|7531.4|7531.8|7529|7535.9|7532.5|7531.4|7528.5|32
1640241000000|2021-12-23 06:30:00|7531.9|7529.1|7536.8|7534|7537|7534.2|7531.9|7529.1|41
1640241300000|2021-12-23 06:35:00|7537.5|7533.5|7530.9|7528.1|7538.5|7535.6|7530.9|7528.1|157
1640241600000|2021-12-23 06:40:00|7531.5|7528.7|7536.8|7534|7537.9|7535|7530.9|7528.1|107
1640241900000|2021-12-23 06:45:00|7536.4|7533.6|7535.8|7533|7537.4|7534.6|7533.2|7530.4|66
1640242200000|2021-12-23 06:50:00|7535.9|7533.1|7535.4|7532.6|7542.8|7540|7533.9|7530.5|201
1640242500000|2021-12-23 06:55:00|7536.4|7533.6|7534.2|7531.4|7537.3|7534|7532.2|7529.4|105
1640242800000|2021-12-23 07:00:00|7534.8|7532|7527.3|7524.5|7536.2|7533.4|7527.3|7524.5|114
1640243100000|2021-12-23 07:05:00|7528.1|7525.3|7532.2|7529.4|7534.2|7531.4|7527.3|7524.5|119
1640243400000|2021-12-23 07:10:00|7532.7|7529.9|7522.7|7519.9|7533.7|7530.9|7522.3|7519.5|154
1640243700000|2021-12-23 07:15:00|7523.2|7520.4|7526.8|7524|7527.3|7524.5|7518.6|7515.8|164
1640244000000|2021-12-23 07:20:00|7526.7|7523.9|7519.7|7516.9|7527.3|7524.5|7517.7|7514.9|25
1640244300000|2021-12-23 07:25:00|7519.6|7516.8|7525.4|7522.6|7528.9|7526.1|7517.9|7515.1|168
1640244600000|2021-12-23 07:30:00|7526.3|7523.5|7530.7|7527.9|7532.3|7529.5|7523.9|7521.1|153
1640244900000|2021-12-23 07:35:00|7531.1|7528.3|7534.2|7531.4|7538.2|7535.4|7529.7|7526.9|287
1640245200000|2021-12-23 07:40:00|7533.6|7530.8|7530.1|7527.3|7533.7|7530.9|7527.6|7524.8|186
1640245500000|2021-12-23 07:45:00|7529.6|7526.8|7530.3|7527.5|7531.1|7528.3|7527.3|7523.9|271
1640245800000|2021-12-23 07:50:00|7530.2|7527.4|7532.3|7529.5|7533.3|7530.5|7525.8|7523|135
1640246100000|2021-12-23 07:55:00|7531.9|7529.1|7527.7|7524.9|7533.3|7530.5|7527.2|7524.4|99
1640246400000|2021-12-23 08:00:00|7527.3|7524.5|7512.3|7509.5|7531.3|7528.5|7509.7|7506.9|1440
1640246700000|2021-12-23 08:05:00|7512.2|7509.4|7512.5|7509.7|7519.5|7516.7|7511.1|7508.3|365
1640247000000|2021-12-23 08:10:00|7512.6|7509.8|7508.5|7505.7|7513.6|7510.8|7503.6|7500.8|386
1640247300000|2021-12-23 08:15:00|7508.6|7505.8|7498.9|7496.1|7509.1|7506.3|7498.9|7496.1|378
1640247600000|2021-12-23 08:20:00|7499.1|7496.3|7497.1|7494.3|7502.1|7499.3|7492.4|7489.6|1063
1640247900000|2021-12-23 08:25:00|7496.6|7493.8|7498.5|7495.7|7511.7|7508.9|7494.1|7491.3|3353
1640248200000|2021-12-23 08:30:00|7497.7|7494.9|7503.7|7500.9|7506|7503.2|7493.4|7490.1|3478
1640248500000|2021-12-23 08:35:00|7503.9|7501.1|7491.1|7488.3|7507.1|7504.3|7489.1|7486.3|480
1640248800000|2021-12-23 08:40:00|7490.8|7488|7486.7|7483.9|7492.8|7490|7477|7474.2|812
1640249100000|2021-12-23 08:45:00|7487.1|7484.3|7497.1|7494.3|7500.2|7497.4|7484.4|7481.6|441
1640249400000|2021-12-23 08:50:00|7496.2|7493.4|7500.7|7497.9|7502.9|7500.1|7494.7|7491.9|250
1640249700000|2021-12-23 08:55:00|7500.2|7497.4|7498.6|7495.8|7503.7|7500.9|7497.6|7494.8|310
1640250000000|2021-12-23 09:00:00|7500.2|7497.4|7511.1|7508.3|7516.7|7513.9|7500.1|7497.3|918
1640250300000|2021-12-23 09:05:00|7510.2|7507.4|7510.2|7507.4|7515.7|7512.9|7509.1|7506.3|291
1640250600000|2021-12-23 09:10:00|7510.1|7507.3|7515.3|7512.5|7515.8|7513|7509.6|7506.8|835
1640250900000|2021-12-23 09:15:00|7515.8|7513|7519.2|7516.4|7521.8|7519|7511.8|7509|498
1640251200000|2021-12-23 09:20:00|7518.7|7515.9|7506.5|7503.7|7518.7|7515.9|7506.5|7503.7|374
1640251500000|2021-12-23 09:25:00|7506.3|7503.5|7500.4|7497.6|7509.5|7506.7|7498.7|7495.9|744
1640251800000|2021-12-23 09:30:00|7500|7497.2|7497.4|7494.6|7508.9|7506.1|7497.3|7494.5|429
1640252100000|2021-12-23 09:35:00|7497.8|7495|7502.9|7500.1|7504.9|7502.1|7497.8|7495|236
1640252400000|2021-12-23 09:40:00|7502.8|7500|7506.5|7503.7|7506.5|7503.7|7502.3|7499.5|136
1640252700000|2021-12-23 09:45:00|7506.6|7503.8|7516.9|7514.1|7519.3|7516.5|7506.4|7503.6|173
1640253000000|2021-12-23 09:50:00|7516.8|7514|7515.3|7512.5|7519.3|7516.5|7512.9|7510.1|290
1640253300000|2021-12-23 09:55:00|7515.4|7512.6|7514.8|7512|7521.5|7518.7|7513.8|7511|334
1640253600000|2021-12-23 10:00:00|7514.9|7512.1|7520.3|7517.5|7526.8|7524|7514.3|7511.5|639
1640253900000|2021-12-23 10:05:00|7520.4|7517.6|7524.5|7521.7|7530.6|7527.8|7519|7516.2|522
1640254200000|2021-12-23 10:10:00|7524.1|7521.3|7523|7520.2|7526|7523.2|7519.9|7517.1|679
1640254500000|2021-12-23 10:15:00|7523.5|7520.7|7520|7517.2|7524.3|7521.5|7518.9|7516.1|421
1640254800000|2021-12-23 10:20:00|7520.5|7517.7|7515.5|7512.7|7527.9|7525.1|7515.5|7512.7|419
1640255100000|2021-12-23 10:25:00|7515.8|7513|7513.7|7510.9|7517.4|7514.6|7509.8|7507|610
1640255400000|2021-12-23 10:30:00|7513.3|7510.5|7525.8|7523|7526.3|7523.5|7512.8|7510|338
1640255700000|2021-12-23 10:35:00|7525.4|7522.6|7537.9|7535.1|7539.4|7536.6|7522.9|7520.1|780
1640256000000|2021-12-23 10:40:00|7537.8|7535|7533|7530.2|7541.5|7538.7|7530.5|7527.7|831
1640256300000|2021-12-23 10:45:00|7533.4|7530.6|7537.9|7535.1|7537.9|7535.1|7530.9|7528.1|398
1640256600000|2021-12-23 10:50:00|7538.5|7535.7|7534.5|7531.7|7539.9|7537.1|7532.9|7530.1|413
1640256900000|2021-12-23 10:55:00|7534.9|7532.1|7542.4|7539.6|7546.3|7543.5|7533.8|7531|377
1640257200000|2021-12-23 11:00:00|7542.3|7539.5|7544.6|7541.8|7548.5|7545.7|7540.5|7537.7|681
1640257500000|2021-12-23 11:05:00|7545.1|7542.3|7546.6|7543.8|7546.6|7543.8|7544.5|7541.7|498
1640257800000|2021-12-23 11:10:00|7547.5|7544.7|7552|7549.2|7555.1|7552.3|7547.5|7544.7|1050
1640258100000|2021-12-23 11:15:00|7552.1|7549.3|7559|7556.2|7560.5|7557.7|7551.1|7548.3|526
1640258400000|2021-12-23 11:20:00|7559.1|7556.3|7559.6|7556.8|7569.5|7566.7|7558.7|7555.9|773
1640258700000|2021-12-23 11:25:00|7559.7|7556.9|7556.1|7553.3|7563.1|7558.8|7555|7552.2|440
1640259000000|2021-12-23 11:30:00|7557|7554.2|7558|7555.2|7559.5|7556.7|7553.6|7550.8|219
1640259300000|2021-12-23 11:35:00|7557.9|7555.1|7556.6|7553.8|7560|7557.2|7551.5|7548.7|609
1640259600000|2021-12-23 11:40:00|7556.5|7553.7|7555.7|7552.9|7556.8|7554|7553.6|7550.8|553
1640259900000|2021-12-23 11:45:00|7555.6|7552.8|7560.2|7557.4|7563.8|7561|7553.6|7550.8|744
1640260200000|2021-12-23 11:50:00|7559.7|7556.9|7554.2|7551.4|7560.6|7557.8|7553.6|7550.8|297
1640260500000|2021-12-23 11:55:00|7555|7552.2|7550.8|7548|7556.2|7553.4|7550.1|7547.3|334
1640260800000|2021-12-23 12:00:00|7551.6|7548.8|7547.1|7544.3|7554.2|7551.4|7546|7543.2|387
1640261100000|2021-12-23 12:05:00|7546.6|7543.8|7541.1|7538.3|7550.2|7547.4|7540.6|7537.8|358
1640261400000|2021-12-23 12:10:00|7541.2|7538.4|7544.5|7541.7|7547.5|7544.7|7538.6|7535.8|207
1640261700000|2021-12-23 12:15:00|7545|7542.2|7538.5|7535.7|7547.5|7544.7|7538.5|7535.7|86
1640262000000|2021-12-23 12:20:00|7538.6|7535.8|7544.6|7541.8|7547|7544.2|7537.5|7534.7|1018
1640262300000|2021-12-23 12:25:00|7544.5|7541.7|7542|7539.2|7549.6|7546.8|7538.6|7535.8|533
1640262600000|2021-12-23 12:30:00|7542.1|7539.3|7549.5|7546.7|7552.4|7549.6|7542|7539.2|281
1640262900000|2021-12-23 12:35:00|7549.4|7546.6|7553|7550.2|7557.5|7554.7|7548.4|7545.6|247
1640263200000|2021-12-23 12:40:00|7552.9|7550.1|7557.5|7554.7|7559|7556.2|7552.5|7549.7|141
1640263500000|2021-12-23 12:45:00|7558|7555.2|7552.9|7550.1|7561|7558.2|7552.9|7550.1|179
1640263800000|2021-12-23 12:50:00|7553.4|7550.6|7552.9|7550.1|7556.5|7553.7|7551.4|7548.6|120
1640264100000|2021-12-23 12:55:00|7552.8|7550|7554.9|7552.1|7556.4|7553.6|7547.3|7544.5|243
1640264400000|2021-12-23 13:00:00|7555|7552.2|7566.8|7564|7571|7568.2|7549.5|7546.7|648
1640264700000|2021-12-23 13:05:00|7566.3|7563.5|7564.4|7561.6|7571.4|7568.6|7563.8|7561|742
1640265000000|2021-12-23 13:10:00|7564.8|7562|7559.3|7556.5|7565.9|7563.1|7553.4|7550.6|388
1640265300000|2021-12-23 13:15:00|7559.4|7556.6|7557.3|7554.5|7560.9|7558.1|7553.5|7550.7|343
1640265600000|2021-12-23 13:20:00|7556.3|7553.5|7560.8|7558|7563.3|7560.5|7555.3|7552.5|477
1640265900000|2021-12-23 13:25:00|7560.4|7557.6|7559.4|7556.6|7562.9|7560.1|7554.4|7551.6|328
1640266200000|2021-12-23 13:30:00|7559.8|7557|7561.9|7559.1|7565.4|7562.6|7556.9|7554.1|1022
1640266500000|2021-12-23 13:35:00|7561.8|7559|7554.9|7552.1|7564.4|7561.6|7552.9|7550.1|276
1640266800000|2021-12-23 13:40:00|7555|7552.2|7547.4|7544.6|7556.4|7553.6|7543.3|7540.5|444
1640267100000|2021-12-23 13:45:00|7547.5|7544.7|7550.9|7548.1|7554.8|7552|7543.4|7540.6|573
1640267400000|2021-12-23 13:50:00|7551.9|7549.1|7553.9|7551.1|7559.9|7557.1|7551.9|7549.1|357
1640267700000|2021-12-23 13:55:00|7553.4|7550.6|7560.3|7557.5|7560.9|7558.1|7552.9|7550.1|301
1640268000000|2021-12-23 14:00:00|7560.4|7557.6|7570.9|7568.1|7576.3|7573.5|7560.4|7557.6|1261
1640268300000|2021-12-23 14:05:00|7570.8|7568|7563.2|7560.4|7570.8|7568|7553.3|7550.5|1007
1640268600000|2021-12-23 14:10:00|7563.1|7560.3|7548.2|7545.4|7567.1|7564.3|7545.6|7542.8|843
1640268900000|2021-12-23 14:15:00|7548.1|7545.3|7542.4|7539.6|7548.3|7545.5|7537.7|7534.9|1376
1640269200000|2021-12-23 14:20:00|7543.3|7540.5|7543.7|7540.9|7547.3|7544.5|7539.3|7536.5|836
1640269500000|2021-12-23 14:25:00|7543.3|7540.5|7552.3|7549.5|7553.3|7550.5|7538.2|7535.4|1094
1640269800000|2021-12-23 14:30:00|7552.2|7549.4|7557.9|7555.1|7559.5|7556.7|7531.4|7528.6|1357
1640270100000|2021-12-23 14:35:00|7557.5|7554.7|7562|7559.2|7572.6|7569.8|7555.4|7552.6|823
1640270400000|2021-12-23 14:40:00|7561.9|7559.1|7556.4|7553.6|7562|7559.2|7548.5|7545.7|690
1640270700000|2021-12-23 14:45:00|7561|7558.2|7554.9|7552.1|7567.4|7564.6|7545.8|7543|431
1640271000000|2021-12-23 14:50:00|7554.8|7552|7560.9|7558.1|7562.9|7560.1|7548.9|7546.1|483
1640271300000|2021-12-23 14:55:00|7561|7558.2|7553.9|7551.1|7561.4|7558.6|7552.4|7549.6|253
1640271600000|2021-12-23 15:00:00|7554.4|7551.6|7536.9|7534.1|7558.4|7555.6|7535.4|7532.6|429
1640271900000|2021-12-23 15:05:00|7537.4|7534.6|7535.4|7532.6|7549.9|7547.1|7533.9|7531.1|763
1640272200000|2021-12-23 15:10:00|7535.3|7532.5|7545.3|7542.5|7548.9|7546.1|7533.9|7531.1|370
1640272500000|2021-12-23 15:15:00|7545.4|7542.6|7553.9|7551.1|7562.4|7559.6|7544.8|7542|1199
1640272800000|2021-12-23 15:20:00|7554|7551.2|7549.4|7546.6|7557.4|7554.6|7547.4|7544.6|291
1640273100000|2021-12-23 15:25:00|7549.9|7547.1|7543.9|7541.1|7554.9|7552.1|7539.8|7537|272
1640273400000|2021-12-23 15:30:00|7544.9|7542.1|7540.3|7537.5|7546.8|7544|7534.6|7531.8|1150
1640273700000|2021-12-23 15:35:00|7541.5|7538.7|7552.8|7550|7555.9|7553.1|7536.7|7533.9|781
1640274000000|2021-12-23 15:40:00|7552.9|7550.1|7558.4|7555.6|7559.4|7556.6|7550.3|7547.5|272
1640274300000|2021-12-23 15:45:00|7557.9|7555.1|7556.4|7553.6|7558.4|7555.6|7550.4|7547.6|583
1640274600000|2021-12-23 15:50:00|7556.9|7554.1|7566.3|7563.5|7569.3|7566.5|7553.3|7550.5|526
1640274900000|2021-12-23 15:55:00|7566.8|7564|7567.8|7565|7570.3|7567.5|7559.8|7557|951
1640275200000|2021-12-23 16:00:00|7567.3|7564.5|7567.8|7565|7571.4|7568.6|7560.8|7558|1019
1640275500000|2021-12-23 16:05:00|7567.4|7564.6|7560.8|7558|7571.3|7568.5|7557.4|7554.6|838
1640275800000|2021-12-23 16:10:00|7560.3|7557.5|7564|7561.2|7564.1|7561.3|7554.4|7551.6|1282
1640276100000|2021-12-23 16:15:00|7563.6|7560.8|7593.5|7590.7|7595|7592.2|7563.6|7560.8|4661
1640276400000|2021-12-23 16:20:00|7593.4|7590.6|7600.4|7597.6|7608.5|7605.7|7585.3|7582.5|1898
1640276700000|2021-12-23 16:25:00|7600|7597.2|7614.6|7611.8|7629.6|7626.8|7599.6|7596.8|4016
1640277000000|2021-12-23 16:30:00|7615.4|7612.6|7612.6|7609.8|7625.8|7623|7609.1|7606.3|2262
1640277300000|2021-12-23 16:35:00|7613|7610.2|7600.6|7597.8|7615.8|7613|7597.1|7594.3|500
1640277600000|2021-12-23 16:40:00|7600.7|7597.9|7613.3|7610.5|7613.3|7610.5|7599.6|7596.8|755
1640277900000|2021-12-23 16:45:00|7613.7|7610.9|7622.1|7619.3|7628.1|7625.3|7613.1|7610.3|2258
1640278200000|2021-12-23 16:50:00|7622.2|7619.4|7619.7|7616.9|7627.1|7624.3|7617.2|7614.4|799
1640278500000|2021-12-23 16:55:00|7620.2|7617.4|7626.4|7623.6|7627|7624.2|7619.6|7616.8|621
1640278800000|2021-12-23 17:00:00|7626.3|7623.5|7633.6|7630.8|7644.2|7641.1|7625.1|7622.3|1626
1640279100000|2021-12-23 17:05:00|7634.6|7631.8|7625.3|7622.5|7634.6|7631.8|7621.1|7618.3|1169
1640279400000|2021-12-23 17:10:00|7624.8|7622|7625.5|7622.7|7629.3|7626.5|7618.8|7616|559
1640279700000|2021-12-23 17:15:00|7625.4|7622.6|7623.8|7621|7628|7625.2|7620.9|7618.1|341
1640280000000|2021-12-23 17:20:00|7623.4|7620.6|7635.9|7633.1|7638.5|7635.7|7623.4|7620.6|505
1640280300000|2021-12-23 17:25:00|7636|7633.2|7633.5|7630.7|7644.4|7641.6|7633.4|7630.6|884
1640280600000|2021-12-23 17:30:00|7634|7631.2|7627.8|7625|7637|7634.2|7625.8|7623|334
1640280900000|2021-12-23 17:35:00|7626.9|7624.1|7627.2|7624.4|7629.4|7626.6|7622.9|7620.1|413
1640281200000|2021-12-23 17:40:00|7627.3|7624.5|7632.3|7629.5|7633|7630.2|7625.7|7622.9|336
1640281500000|2021-12-23 17:45:00|7632.4|7629.6|7628.4|7625.6|7633|7630.2|7625.8|7623|175
1640281800000|2021-12-23 17:50:00|7628.8|7626|7632.4|7629.6|7636|7633.2|7626.9|7624.1|660
1640282100000|2021-12-23 17:55:00|7632|7629.2|7628.4|7625.6|7635.4|7632.6|7626.9|7624.1|267
1640282400000|2021-12-23 18:00:00|7628.5|7625.7|7633.4|7630.6|7633.4|7630.6|7623.8|7621|183
1640282700000|2021-12-23 18:05:00|7633.2|7630.4|7636.4|7633.6|7637.4|7634.6|7632|7629.2|483
1640283000000|2021-12-23 18:10:00|7636.5|7633.7|7620|7617.2|7637.8|7635|7617.5|7614.7|520
1640283300000|2021-12-23 18:15:00|7621|7618.2|7618.5|7615.7|7625|7622.2|7615|7612.2|456
1640283600000|2021-12-23 18:20:00|7619.5|7616.7|7623.4|7620.6|7624|7621.2|7615.5|7612.7|1634
1640283900000|2021-12-23 18:25:00|7623|7620.2|7630.1|7627.3|7637.6|7634.8|7622|7619.2|615
1640284200000|2021-12-23 18:30:00|7629.6|7626.8|7638.6|7635.8|7639.8|7637|7627.6|7624.8|1164
1640284500000|2021-12-23 18:35:00|7638.8|7636|7638.4|7635.6|7646.8|7642.8|7636.5|7633.7|1107
1640284800000|2021-12-23 18:40:00|7638.5|7635.7|7641.8|7639|7642|7639.2|7636|7629.6|709
1640285100000|2021-12-23 18:45:00|7641.9|7639.1|7639.3|7636.5|7642.8|7640|7637.1|7634.3|998
1640285400000|2021-12-23 18:50:00|7639.7|7636.9|7641.6|7638.8|7646.3|7643.5|7639.2|7636.4|791
1640285700000|2021-12-23 18:55:00|7641.7|7638.9|7643.4|7640.6|7644.7|7641.9|7638.7|7635.9|720
1640286000000|2021-12-23 19:00:00|7643.5|7640.7|7642.7|7639.9|7646.8|7644|7640.4|7637.6|1121
1640286300000|2021-12-23 19:05:00|7642.3|7639.5|7637|7634.2|7642.9|7640.1|7635.5|7632.7|800
1640286600000|2021-12-23 19:10:00|7637.5|7634.7|7637.9|7635.1|7638.5|7635.7|7633.5|7630.7|1254
1640286900000|2021-12-23 19:15:00|7638|7635.2|7642.8|7640|7650.4|7647.6|7636.5|7633.7|2652
1640287200000|2021-12-23 19:20:00|7642.7|7639.9|7652.6|7649.8|7655.5|7651.4|7642.7|7639.9|3308
1640287500000|2021-12-23 19:25:00|7652.2|7649.4|7677.1|7674.3|7679.3|7676.5|7640.8|7638|11457
1640287800000|2021-12-23 19:30:00|7676.6|7673.8|7656.5|7653.7|7676.6|7673.8|7649.5|7646.7|2693
1640288100000|2021-12-23 19:35:00|7655.9|7653.1|7651.7|7648.9|7657.9|7655.1|7646.4|7643.6|1330
1640288400000|2021-12-23 19:40:00|7652.2|7649.4|7664.6|7661.8|7668.1|7663.7|7651.2|7648.4|1000
1640288700000|2021-12-23 19:45:00|7664.5|7661.7|7669.1|7666.3|7669.2|7666.4|7663.2|7660.4|357
1640289000000|2021-12-23 19:50:00|7669.2|7666.4|7668.1|7665.3|7669.2|7666.4|7665.7|7662.9|104
1640289300000|2021-12-23 19:55:00|7668|7665.2|7668|7665.2|7669.6|7666.8|7665.3|7662.5|116
1640289600000|2021-12-23 20:00:00|7667.6|7664.8|7664|7661.2|7670.1|7667.3|7664|7661.2|168
1640289900000|2021-12-23 20:05:00|7663.1|7660.3|7666.3|7663.5|7667|7664.2|7662.5|7659.7|428
1640290200000|2021-12-23 20:10:00|7665.5|7662.7|7667.4|7664.6|7668|7665.2|7664|7661.2|260
1640290500000|2021-12-23 20:15:00|7668.2|7665.4|7660|7657.2|7668.9|7666.1|7659.4|7656.6|304
1640290800000|2021-12-23 20:20:00|7659.9|7657.1|7681.3|7678.5|7684.3|7681.5|7659.4|7656.6|1859
1640291100000|2021-12-23 20:25:00|7681.8|7679|7677.1|7674.3|7684.4|7681|7677.1|7674.3|186
1640291400000|2021-12-23 20:30:00|7676.2|7673.4|7676.7|7673.9|7678.7|7675.9|7676|7673.2|84
1640291700000|2021-12-23 20:35:00|7676.6|7673.8|7680.7|7677.9|7681.6|7678.8|7676.1|7673.3|137
1640292000000|2021-12-23 20:40:00|7681.2|7678.4|7677.6|7674.8|7684.2|7681.4|7676.2|7673.4|204
1640292300000|2021-12-23 20:45:00|7677.2|7674.4|7679.6|7676.8|7684|7681.2|7676.6|7673.8|58
1640292600000|2021-12-23 20:50:00|7680.1|7677.3|7680.7|7677.9|7683.9|7681.1|7678.7|7675.9|451
1640292900000|2021-12-23 20:55:00|7680.2|7677.4|7669.2|7666.4|7680.7|7677.9|7668.2|7665.4|154
1640293200000|2021-12-23 21:00:00|7669.3|7666.5|7670.3|7667.5|7673.3|7670.5|7667.7|7664.9|219
1640293500000|2021-12-23 21:05:00|7669.9|7667.1|7668.8|7666|7673|7670.2|7668.8|7666|151
1640293800000|2021-12-23 21:10:00|7668.9|7666.1|7668.6|7665.8|7669.2|7666.4|7666.3|7663.5|65
1640294100000|2021-12-23 21:15:00|7668.7|7665.9|7669.1|7666.3|7669.8|7667|7666.2|7663.4|63
1640294400000|2021-12-23 21:20:00|7668.6|7665.8|7667.6|7664.8|7670.2|7667.3|7667.5|7664.7|65
1640294700000|2021-12-23 21:25:00|7668.1|7665.3|7667.6|7664.8|7668.6|7665.8|7667.5|7664.7|20
1640295000000|2021-12-23 21:30:00|7668.6|7665.8|7668.1|7665.3|7669.5|7666.7|7667.5|7664.7|17
1640295300000|2021-12-23 21:35:00|7667.6|7664.8|7667.5|7664.7|7669.5|7666.7|7666.5|7663.7|32
1640295600000|2021-12-23 21:40:00|7667.9|7665.1|7670.1|7667.3|7670.6|7667.8|7667.9|7665.1|111
1640295900000|2021-12-23 21:45:00|7670.2|7667.4|7674.7|7671.9|7676.3|7673.5|7668.8|7666|482
1640296200000|2021-12-23 21:50:00|7674.3|7671.5|7671.1|7668.3|7674.7|7671.9|7668.7|7665.9|79
1640296500000|2021-12-23 21:55:00|7668.8|7666|7664.6|7660.6|7668.8|7666|7661.9|7654.5|150
1640296800000|2021-12-23 22:00:00|7669.1|7659.1|7661.6|7657.6|7669.1|7660.9|7661.6|7657.6|14
1640297100000|2021-12-23 22:05:00|7659.1|7649.1|7659.9|7649.9|7659.9|7649.9|7659.1|7649.1|1
1640297400000|2021-12-23 22:10:00|||||||||1
1640297700000|2021-12-23 22:15:00|7665|7655|7656.2|7646.2|7666.5|7656.5|7656.2|7646.2|2
1640298000000|2021-12-23 22:20:00|7653.3|7649.3|7670|7660|7670|7660|7653.3|7649.3|0
1640298300000|2021-12-23 22:25:00|7669.5|7659.5|7670|7660|7670|7660|7660|7650|5
1640298600000|2021-12-23 22:30:00|7669.5|7659.5|7671.4|7661.4|7671.4|7661.4|7669.5|7659.5|0
1640298900000|2021-12-23 22:35:00|7670.9|7660.9|7670.4|7660.4|7673.4|7663.4|7670.4|7660.4|2
1640299200000|2021-12-23 22:40:00|7670|7660|7666.2|7656.2|7670|7660|7666.2|7656.2|1
1640299800000|2021-12-23 22:50:00|7664.2|7654.2|7664.3|7654.3|7664.3|7654.3|7664.2|7654.2|0
1640300100000|2021-12-23 22:55:00|7662.3|7652.3|7660.4|7650.4|7667.7|7657.7|7660.4|7650.4|0
1640307600000|2021-12-24 01:00:00|7660.3|7650.3|7639.4|7635.4|7664|7655.8|7637.5|7632.1|109
1640307900000|2021-12-24 01:05:00|7638.7|7635.9|7629.3|7619.3|7642.1|7636|7621.6|7615.7|87
1640308200000|2021-12-24 01:10:00|7629.7|7619.7|7629.9|7625.9|7633.4|7627|7620|7614.1|124
1640308500000|2021-12-24 01:15:00|7633|7623|7633.2|7630.4|7639.4|7631.8|7629.9|7622.9|29
1640308800000|2021-12-24 01:20:00|7632.8|7630|7637.1|7633.1|7640.1|7634.9|7630.1|7627.3|125
1640309100000|2021-12-24 01:25:00|7640.2|7630.2|7649.3|7645.3|7653.2|7646.3|7637.2|7630.2|13
1640309400000|2021-12-24 01:30:00|7648.2|7645.4|7641.1|7638.3|7652.1|7646.9|7640.5|7637.1|74
1640309700000|2021-12-24 01:35:00|7641|7638.2|7639.1|7636.3|7649.3|7643.2|7637|7633.2|124
1640310000000|2021-12-24 01:40:00|7640.7|7636.7|7645.2|7642.4|7653.8|7648.4|7639.9|7635.8|90
1640310300000|2021-12-24 01:45:00|7644.6|7641.8|7643|7640.2|7651.2|7645.3|7642.2|7635.8|34
1640310600000|2021-12-24 01:50:00|7642.2|7639.4|7650.1|7646.1|7654.2|7650.8|7638.2|7633.2|101
1640310900000|2021-12-24 01:55:00|7650.5|7646.5|7649.7|7645.7|7653.6|7648.2|7645.7|7640.2|9
1640311200000|2021-12-24 02:00:00|7650.6|7640.6|7645.1|7641.1|7650.6|7644.8|7643.1|7640.3|6
1640311500000|2021-12-24 02:05:00|7644.7|7640.7|7643.7|7640.9|7649.9|7643.4|7640.6|7634.8|115
1640311800000|2021-12-24 02:10:00|7643.6|7640.8|7649.3|7645.3|7650.1|7646.8|7643|7637.2|30
1640312100000|2021-12-24 02:15:00|7647.7|7643.7|7649.2|7639.2|7650.1|7644.2|7646.2|7638.8|12
1640312400000|2021-12-24 02:20:00|7646.1|7642.1|7651.3|7641.3|7651.3|7645.4|7645.7|7640.9|7
1640312700000|2021-12-24 02:25:00|7649.2|7639.2|7645.2|7642.4|7650.2|7643.7|7642.8|7637.8|26
1640313000000|2021-12-24 02:30:00|7645.6|7642.8|7648|7645.2|7652.6|7646.4|7640.8|7635.2|118
1640313300000|2021-12-24 02:35:00|7649.5|7646.7|7654.2|7644.2|7654.6|7649.2|7649.5|7643.8|58
1640313600000|2021-12-24 02:40:00|7651.1|7647.1|7640.6|7637.8|7652.2|7647.6|7640.6|7637.2|24
1640313900000|2021-12-24 02:45:00|7641.1|7637.1|7645.4|7635.4|7647.8|7640.7|7638.7|7634|25
1640314200000|2021-12-24 02:50:00|7645.8|7635.8|7641.3|7637.3|7645.8|7639.2|7641.2|7633.8|1
1640314500000|2021-12-24 02:55:00|7642.1|7638.1|7633|7630.2|7644.2|7638.8|7630.6|7625.3|66
1640314800000|2021-12-24 03:00:00|7632.6|7629.8|7633.5|7630.7|7639.2|7632.3|7627.5|7622.2|109
1640315100000|2021-12-24 03:05:00|7633.6|7630.8|7636|7633.2|7648.2|7641.2|7633.5|7630.2|167
1640315400000|2021-12-24 03:10:00|7636.7|7632.7|7637.3|7634.5|7641.3|7635.7|7630|7623.8|165
1640315700000|2021-12-24 03:15:00|7637.4|7633.4|7635.6|7631.6|7640.5|7636.1|7632.8|7630|73
1640316000000|2021-12-24 03:20:00|7636|7632|7638.6|7634.6|7640.5|7634.6|7634.3|7628.5|38
1640316300000|2021-12-24 03:25:00|7638.2|7634.2|7640.8|7636.8|7646|7639.1|7636.9|7630.7|32
1640316600000|2021-12-24 03:30:00|7640.7|7636.7|7633.6|7629.6|7642.9|7636.7|7633.1|7627.2|90
1640316900000|2021-12-24 03:35:00|7636.5|7626.5|7626.9|7624.1|7636.5|7627.8|7626.3|7619.3|85
1640317200000|2021-12-24 03:40:00|7627.3|7624.5|7625.2|7621.2|7628.7|7625.1|7622.4|7618.7|59
1640317500000|2021-12-24 03:45:00|7624.6|7620.6|7612.9|7602.9|7627.7|7622|7607.9|7602.7|180
1640317800000|2021-12-24 03:50:00|7609|7605|7615.7|7605.7|7615.7|7608.7|7607|7602.4|115
1640318100000|2021-12-24 03:55:00|7615.6|7605.6|7609.5|7599.5|7615.6|7608.2|7597.1|7591|147
1640318400000|2021-12-24 04:00:00|7611.9|7601.9|7613|7609|7619.1|7611.8|7608|7600.4|78
1640318700000|2021-12-24 04:05:00|7612.8|7608.8|7614.1|7611.3|7619.6|7616.1|7612.3|7605.9|80
1640319000000|2021-12-24 04:10:00|7613.6|7610.8|7616.1|7606.1|7616.1|7611.3|7611.5|7605.6|47
1640319300000|2021-12-24 04:15:00|7616.5|7606.5|7602|7599.2|7616.5|7610.1|7602|7596.5|302
1640319600000|2021-12-24 04:20:00|7602.5|7599.7|7602|7599.2|7611.6|7605.8|7602|7596.2|199
1640319900000|2021-12-24 04:25:00|7601.5|7598.7|7590.3|7587.5|7606.6|7600|7572.9|7566|1379
1640320200000|2021-12-24 04:30:00|7591.9|7589.1|7596.3|7593.5|7601.5|7595.7|7580.5|7572.1|761
1640320500000|2021-12-24 04:35:00|7596.8|7594|7605.9|7601.9|7607|7603|7596.7|7592.9|173
1640320800000|2021-12-24 04:40:00|7605.3|7602.5|7615.9|7613.1|7616.4|7613.1|7605.3|7602.5|71
1640321100000|2021-12-24 04:45:00|7616.4|7613.6|7626.9|7622.9|7631.9|7625.5|7616.4|7611.7|69
1640321400000|2021-12-24 04:50:00|7626.2|7623.4|7622.4|7619.6|7627.5|7623.4|7619.9|7617|58
1640321700000|2021-12-24 04:55:00|7620.9|7618.1|7621.3|7618.5|7624.5|7618.5|7620.4|7614.5|15
1640322000000|2021-12-24 05:00:00|7621.2|7618.4|7616.6|7613.8|7621.7|7618.4|7616|7611.3|182
1640322300000|2021-12-24 05:05:00|7618.8|7614.8|7615.7|7612.9|7618.8|7615.9|7615.7|7612.9|23
1640322600000|2021-12-24 05:10:00|7614.2|7611.4|7615.2|7612.4|7615.2|7612.4|7614.2|7611.4|7
1640322900000|2021-12-24 05:15:00|7614.4|7611.6|7624.3|7620.3|7625.2|7621.4|7613.7|7610.9|89
1640323200000|2021-12-24 05:20:00|7623.3|7619.3|7623.7|7619.7|7626.8|7620.3|7621.7|7616.8|5
1640323500000|2021-12-24 05:25:00|7623.3|7619.3|7624.6|7621.8|7629.8|7624.4|7622.8|7617.2|35
1640323800000|2021-12-24 05:30:00|7624.7|7621.9|7629.5|7625.5|7637.8|7631.4|7624.7|7619.6|143
1640324100000|2021-12-24 05:35:00|7629.9|7625.9|7627.3|7623.3|7633.2|7627|7626.5|7620.4|49
1640324400000|2021-12-24 05:40:00|7625.6|7621.6|7627.6|7624.8|7632.2|7626.2|7621.1|7617.4|43
1640324700000|2021-12-24 05:45:00|7626.7|7623.9|7625.2|7621.2|7629.2|7625.2|7623.8|7617.2|24
1640325000000|2021-12-24 05:50:00|7625.7|7621.7|7630.1|7626.1|7634|7630.8|7624.8|7618.2|127
1640325300000|2021-12-24 05:55:00|7628.7|7624.7|7625.3|7621.3|7630.2|7626.2|7625.3|7618.2|15
1640325600000|2021-12-24 06:00:00|7628.2|7618.2|7625|7622.2|7629.1|7622.8|7623.6|7617.4|2
1640325900000|2021-12-24 06:05:00|7624.5|7621.7|7624.6|7614.6|7625.7|7622.2|7618.6|7612.9|100
1640326200000|2021-12-24 06:10:00|7621.7|7617.7|7623.1|7619.1|7628.6|7621.3|7621.1|7616.6|2
1640326500000|2021-12-24 06:15:00|7627.1|7617.1|7621.4|7617.4|7627.5|7621.2|7617.3|7611.4|51
1640326800000|2021-12-24 06:20:00|7625.4|7615.4|7623.4|7619.4|7626.3|7619.4|7618.3|7613.9|20
1640327100000|2021-12-24 06:25:00|7622.9|7620.1|7627.9|7617.9|7627.9|7621.5|7622.9|7617.9|1
1640327400000|2021-12-24 06:30:00|7625|7621|7629.6|7626.8|7632.1|7628.6|7625|7621|62
1640327700000|2021-12-24 06:35:00|7629.4|7626.6|7632.2|7622.2|7632.6|7627.8|7628.5|7622.2|17
1640328000000|2021-12-24 06:40:00|7633.9|7623.9|7627|7623|7634.1|7627.7|7622.4|7617|41
1640328300000|2021-12-24 06:45:00|7626.5|7622.5|7624.5|7621.7|7630|7623.6|7624|7616|38
1640328600000|2021-12-24 06:50:00|7624.6|7621.8|7632.2|7629.4|7636.7|7630.9|7624.6|7620.6|38
1640328900000|2021-12-24 06:55:00|7633|7630.2|7638.4|7634.4|7640.9|7635.1|7633|7626.6|74
1640329200000|2021-12-24 07:00:00|7637.5|7633.5|7634|7631.2|7637.5|7633.5|7631.6|7625.6|2
1640329500000|2021-12-24 07:05:00|7635|7632.2|7634.3|7631.5|7636|7633.2|7634.3|7631.5|30
1640329800000|2021-12-24 07:10:00|7634.8|7630.8|7634.7|7624.7|7637.7|7630.8|7631.7|7623.7|15
1640330100000|2021-12-24 07:15:00|7631.2|7627.2|7630.5|7627.7|7635|7628.3|7628.1|7621.8|114
1640330400000|2021-12-24 07:20:00|7630.2|7626.2|7627.2|7623.2|7630.7|7627.3|7626.1|7620.3|17
1640330700000|2021-12-24 07:25:00|7628.6|7624.6|7632.5|7629.7|7632.5|7629.7|7627.5|7624.1|25
1640331000000|2021-12-24 07:30:00|7632.1|7629.3|7632.3|7628.3|7632.3|7629.4|7630.5|7627.2|57
1640331300000|2021-12-24 07:35:00|7630.2|7626.2|7632.3|7622.3|7632.7|7626.2|7626.3|7620.7|2
1640331600000|2021-12-24 07:40:00|7628.5|7625.7|7627.4|7623.4|7628.9|7625.7|7624.8|7618.9|5
1640331900000|2021-12-24 07:45:00|7627.2|7623.2|7628.1|7625.3|7630.2|7627.3|7626.6|7623.2|4
1640332200000|2021-12-24 07:50:00|7628.4|7625.6|7633.2|7629.2|7639.4|7635.9|7628.4|7624.9|53
1640332500000|2021-12-24 07:55:00|7633.6|7629.6|7621.3|7618.5|7633.6|7630.1|7620.8|7618|133
1640332800000|2021-12-24 08:00:00|7621.2|7618.4|7618.8|7614.8|7621.8|7618.5|7618.8|7614.8|26
1640333100000|2021-12-24 08:05:00|7619.7|7616.9|7609.3|7606.5|7620|7616.9|7609.3|7606.5|80
1640333400000|2021-12-24 08:10:00|7609.1|7606.3|7590.4|7587.6|7609.8|7606.3|7587.7|7581.2|219
1640333700000|2021-12-24 08:15:00|7589.1|7586.3|7590.5|7586.5|7597.4|7591|7577.6|7573.2|305
1640334000000|2021-12-24 08:20:00|7588.3|7584.3|7601.5|7597.5|7605.3|7599.2|7587.9|7584.3|114
1640334300000|2021-12-24 08:25:00|7601.4|7598.6|7592.9|7590.1|7606.1|7601.8|7592|7589.2|144
1640334600000|2021-12-24 08:30:00|7593.4|7590.6|7586.3|7582.3|7597.1|7590.7|7584.4|7578|141
1640334900000|2021-12-24 08:35:00|7586.2|7583.4|7594.2|7590.2|7595.4|7590.9|7586.2|7580.3|116
1640335200000|2021-12-24 08:40:00|7593.3|7589.3|7594.5|7591.7|7595.1|7591.7|7592.7|7589.3|121
1640335500000|2021-12-24 08:45:00|7595.1|7591.1|7595.1|7591.1|7595.1|7591.7|7589.2|7586.2|113
1640335800000|2021-12-24 08:50:00|7594.6|7590.6|7596.5|7593.7|7597.1|7593.8|7594.1|7590.6|6
1640336100000|2021-12-24 08:55:00|7597.2|7593.2|7597.1|7593.1|7598.1|7594.7|7596.4|7593.1|43
1640336400000|2021-12-24 09:00:00|7596.4|7593.6|7602.2|7599.4|7603.4|7600.6|7586.4|7579.5|227
1640336700000|2021-12-24 09:05:00|7601.4|7598.6|7604.8|7602|7605.4|7602.6|7599.9|7592.5|142
1640337000000|2021-12-24 09:10:00|7604.4|7601.6|7607.8|7605|7610.3|7606.6|7604.3|7598.5|97
1640337300000|2021-12-24 09:15:00|7607.9|7605.1|7606.8|7604|7610.5|7606.6|7603.9|7598.5|139
1640337600000|2021-12-24 09:20:00|7606.4|7603.6|7609.5|7606.7|7612|7606.8|7605.3|7602|135
1640337900000|2021-12-24 09:25:00|7610.2|7606.2|7606.5|7603.7|7613.1|7606.2|7606.5|7602.7|55
1640338200000|2021-12-24 09:30:00|7607|7603|7612.8|7610|7615.5|7610|7603.5|7600.7|110
1640338500000|2021-12-24 09:35:00|7613.3|7610.5|7611.3|7608.5|7614.5|7611.6|7607.3|7603.5|79
1640338800000|2021-12-24 09:40:00|7611.4|7608.6|7602.4|7599.6|7612.3|7609.5|7602.4|7599.6|70
1640339100000|2021-12-24 09:45:00|7602.8|7600|7583.6|7580.8|7603.4|7600.6|7582.1|7579.3|141
1640339400000|2021-12-24 09:50:00|7583.2|7580.4|7583.3|7580.5|7585.9|7580.8|7580.3|7575.9|131
1640339700000|2021-12-24 09:55:00|7583.4|7580.6|7561.3|7558.5|7583.4|7580.6|7557.4|7552.7|385
1640340000000|2021-12-24 10:00:00|7560.9|7558.1|7576.7|7572.7|7582.8|7575.7|7560.9|7553.9|341
1640340300000|2021-12-24 10:05:00|7576.3|7572.3|7581.9|7577.9|7591.9|7585.3|7575.8|7568.9|54
1640340600000|2021-12-24 10:10:00|7581.3|7578.5|7594.9|7590.9|7596.9|7591.6|7580.6|7574.3|69
1640340900000|2021-12-24 10:15:00|7594.4|7590.4|7603.3|7600.5|7608.9|7602.4|7593.3|7587.5|99
1640341200000|2021-12-24 10:20:00|7603.8|7601|7580.7|7577.9|7608.9|7603.1|7580.7|7576.7|192
1640341500000|2021-12-24 10:25:00|7582.3|7578.3|7587.1|7584.3|7593.2|7587.8|7581.6|7577.8|128
1640341800000|2021-12-24 10:30:00|7586.9|7584.1|7588.3|7584.3|7589.6|7586.7|7586.5|7583.7|13
1640342100000|2021-12-24 10:35:00|7589.2|7585.2|7583.5|7580.7|7592.1|7585.6|7583.1|7579.6|12
1640342400000|2021-12-24 10:40:00|7586.1|7583.3|7583.5|7580.7|7595.5|7590.5|7582.5|7577.2|40
1640342700000|2021-12-24 10:45:00|7584|7581.2|7584.5|7581.7|7587.1|7581.7|7582.5|7576.6|148
1640343000000|2021-12-24 10:50:00|7584.2|7581.4|7601.1|7591.1|7605.1|7595.1|7582|7577.6|41
1640343300000|2021-12-24 10:55:00|7601.3|7591.3|7594.6|7590.6|7605|7597.8|7592|7586.9|70
1640343600000|2021-12-24 11:00:00|7594.7|7590.7|7592.5|7589.7|7595.6|7592.2|7588.4|7583.1|123
1640343900000|2021-12-24 11:05:00|7592|7589.2|7588.6|7584.6|7594.5|7591.7|7588.1|7584.6|64
1640344200000|2021-12-24 11:10:00|7591.6|7581.6|7589.5|7586.7|7594.1|7586.7|7582|7577.1|97
1640344500000|2021-12-24 11:15:00|7589|7586.2|7596|7592|7599.1|7592.7|7587.9|7582.5|45
1640344800000|2021-12-24 11:20:00|7594.8|7591.7|7590.4|7587.6|7596.6|7593.2|7587.9|7584.5|36
1640345100000|2021-12-24 11:25:00|7590.9|7588.1|7581.5|7578.7|7596|7589.3|7581.5|7578.7|644
1640345400000|2021-12-24 11:30:00|7583.1|7579.1|7570.1|7566.1|7586.7|7580.5|7569.9|7563.8|185
1640345700000|2021-12-24 11:35:00|7573.6|7563.6|7582|7579.2|7583.1|7579.6|7569|7562.9|77
1640346000000|2021-12-24 11:40:00|7582.1|7579.3|7587.4|7583.4|7587.4|7583.9|7581.5|7575.4|962
1640346300000|2021-12-24 11:45:00|7587.8|7583.8|7597|7593|7601.5|7597.2|7585.8|7583|391
1640346600000|2021-12-24 11:50:00|7596.5|7593.7|7602|7599.2|7604.5|7601.7|7596.4|7592.1|378
1640346900000|2021-12-24 11:55:00|7601|7598.2|7614.2|7611.4|7616.8|7611.5|7600|7596.2|365
1640347200000|2021-12-24 12:00:00|7614.3|7611.5|7625.3|7615.3|7625.4|7619|7611.2|7605.1|255
1640347500000|2021-12-24 12:05:00|7622.8|7620|7631.3|7628.5|7631.5|7628.7|7615.4|7611.9|1237
1640347800000|2021-12-24 12:10:00|7631.6|7628.8|7623.4|7620.6|7638.2|7632.5|7621.3|7615.4|1691
1640348100000|2021-12-24 12:15:00|7624.2|7621.4|7634.5|7631.7|7640|7633.9|7622.4|7617|882
1640348400000|2021-12-24 12:20:00|7633.7|7630.9|7624.9|7620.9|7638.3|7632.9|7612.6|7607.3|1118
1640348700000|2021-12-24 12:25:00|7624.2|7621.4|7573.4|7570.6|7633.9|7628.4|7567.2|7560.8|2297
1640349000000|2021-12-24 12:30:00|7574.2|7571.4|7550.6|7546.6|7589|7586.2|7546.3|7542.3|1164
1640349300000|2021-12-24 12:35:00|7553.7|7543.7|7556.6|7553.8|7572.4|7568.3|7546.3|7541.8|339
1640349600000|2021-12-24 12:40:00|7557.1|7553.1|7562|7552|7571.6|7565.8|7556.2|7551.8|119
1640349900000|2021-12-24 12:45:00|7562.4|7552.4|7556.1|7552.1|7562.6|7559.2|7556.1|7549.1|71
1640350200000|2021-12-24 12:50:00|7558.6|7548.6|7562|7552|7564.9|7557.5|7555.1|7545.9|51
1640350500000|2021-12-24 12:55:00|7562.1|7552.1|7568.3|7558.3|7572.6|7562.6|7555.5|7549.1|155
1640559600000|2021-12-26 23:00:00|7623.8|7613.8|7603.2|7593.2|7627.3|7620.3|7587.2|7579.8|230
1640559900000|2021-12-26 23:05:00|7600.2|7596.2|7621|7617|7624.9|7618.3|7599.7|7593.3|125
1640560200000|2021-12-26 23:10:00|7621.9|7617.9|7621.1|7617.1|7632.2|7625.8|7617.4|7611|118
1640560500000|2021-12-26 23:15:00|7624.1|7614.1|7610.5|7606.5|7625.1|7618.1|7609.5|7603.6|71
1640560800000|2021-12-26 23:20:00|7610|7607.2|7613.5|7603.5|7614|7607.6|7609.9|7603.5|13
1640561100000|2021-12-26 23:25:00|7610.5|7606.5|7609|7605|7613.5|7607.6|7605.4|7598|24
1640561400000|2021-12-26 23:30:00|7608.9|7604.9|7616|7606|7616|7610.6|7607|7600|11
1640561700000|2021-12-26 23:35:00|7616.5|7606.5|7617.5|7613.5|7621|7613.9|7614.5|7605.5|0
1640562000000|2021-12-26 23:40:00|7617.9|7613.9|7626.5|7616.5|7626.5|7619.5|7615.4|7610|2
1640562300000|2021-12-26 23:45:00|7623.5|7619.5|7623.5|7613.5|7626.6|7620|7614.4|7607.5|5
1640562600000|2021-12-26 23:50:00|7624|7614|7621.4|7617.4|7624.9|7617.5|7619.8|7612.4|29
1640562900000|2021-12-26 23:55:00|7621|7617|7618.9|7608.9|7623.9|7617.6|7616.3|7608.4|34
1640563200000|2021-12-27 00:00:00|7615.9|7611.9|7620.3|7610.3|7622.1|7614.7|7606.6|7600.2|97
1640563500000|2021-12-27 00:05:00|7620.7|7610.7|7622.2|7618.2|7625.2|7618.9|7612.7|7605.7|16
1640563800000|2021-12-27 00:10:00|7621.2|7617.2|7618.8|7614.8|7624.8|7617.8|7618.7|7611.3|5
1640564100000|2021-12-27 00:15:00|7618.7|7615.9|7620.2|7616.2|7623.7|7617.8|7618.7|7611.7|3
1640564400000|2021-12-27 00:20:00|7623.2|7613.2|7626.8|7616.8|7626.8|7619.8|7618.2|7611.2|22
1640564700000|2021-12-27 00:25:00|7626.3|7616.3|7624.2|7620.2|7628.3|7621.8|7622.6|7615.7|1
1640565000000|2021-12-27 00:30:00|7623.7|7619.7|7623.3|7619.3|7626.2|7621.8|7621.2|7616.2|11
1640565300000|2021-12-27 00:35:00|7623.2|7619.2|7624.7|7620.7|7626.8|7620.9|7622.7|7616.2|15
1640565600000|2021-12-27 00:40:00|7624.3|7620.3|7625.8|7621.8|7629.8|7623.9|7622.2|7618.8|3
1640565900000|2021-12-27 00:45:00|7625.2|7622.4|7622.8|7618.8|7629.2|7623.7|7622.8|7618.8|3
1640566200000|2021-12-27 00:50:00|7623.3|7619.3|7620.2|7617.4|7627.2|7620.8|7619.3|7615.2|4
1640566500000|2021-12-27 00:55:00|7620.7|7616.7|7618.7|7614.7|7624.3|7618.3|7616.7|7611.8|17
1640566800000|2021-12-27 01:00:00|7616.2|7613.4|7584.7|7580.7|7616.6|7613.8|7584.1|7579.7|466
1640567100000|2021-12-27 01:05:00|7585.2|7581.2|7586.2|7582.2|7589.2|7585.3|7579.1|7573.2|116
1640567400000|2021-12-27 01:10:00|7587.6|7584.8|7577.6|7573.6|7587.6|7584.8|7575.5|7572.1|35
1640567700000|2021-12-27 01:15:00|7576.1|7573.3|7572|7569.2|7584|7581.2|7572|7568.6|77
1640568000000|2021-12-27 01:20:00|7571.1|7568.3|7588.6|7585.8|7589.7|7586.3|7570.6|7567.8|140
1640568300000|2021-12-27 01:25:00|7589.1|7586.3|7598.5|7595.7|7601.7|7598.8|7589.1|7586.3|46
1640568600000|2021-12-27 01:30:00|7598.7|7594.7|7607.7|7604.9|7614.1|7611.3|7597.6|7594.7|158
1640568900000|2021-12-27 01:35:00|7606.7|7603.9|7607.1|7604.3|7608.3|7604.9|7600.6|7597.8|50
1640569200000|2021-12-27 01:40:00|7607.5|7604.7|7615.6|7612.8|7616.2|7613.3|7607.1|7603.7|52
1640569500000|2021-12-27 01:45:00|7615.5|7612.7|7620.2|7616.2|7622.6|7619.8|7614.1|7611.3|76
1640569800000|2021-12-27 01:50:00|7619.6|7616.8|7614.6|7611.8|7622|7619.2|7614.6|7610.7|156
1640570100000|2021-12-27 01:55:00|7615.1|7611.1|7608|7605.2|7615.6|7612.2|7606|7603.1|58
1640570400000|2021-12-27 02:00:00|7608.5|7605.7|7605.5|7602.7|7609|7606.2|7604.6|7601.8|36
1640570700000|2021-12-27 02:05:00|7605|7602.2|7607.6|7604.8|7609.7|7606.8|7600.1|7597.3|89
1640571000000|2021-12-27 02:10:00|7607.1|7604.3|7608.6|7605.8|7611.7|7608.9|7602.1|7598.3|37
1640571300000|2021-12-27 02:15:00|7609.3|7605.3|7614.6|7611.8|7614.7|7611.8|7606.6|7603.8|6
1640571600000|2021-12-27 02:20:00|7613.7|7610.9|7617.2|7614.4|7619.3|7615.9|7613.2|7610.3|91
1640571900000|2021-12-27 02:25:00|7616.7|7613.9|7614.7|7611.9|7619.3|7615.9|7613.7|7610.9|2
1640572200000|2021-12-27 02:30:00|7615.2|7612.4|7625.7|7622.9|7626.3|7623.5|7615.2|7612.3|58
1640572500000|2021-12-27 02:35:00|7625.3|7622.5|7635.7|7632.9|7635.8|7633|7624.7|7621.4|70
1640572800000|2021-12-27 02:40:00|7635.3|7632.5|7633.9|7631.1|7636.3|7633.5|7631.9|7628.4|68
1640573100000|2021-12-27 02:45:00|7634.4|7631.6|7629.8|7627|7636.5|7633.5|7629.8|7627|54
1640573400000|2021-12-27 02:50:00|7629.9|7627.1|7624.8|7622|7632|7628.5|7621.8|7619|15
1640573700000|2021-12-27 02:55:00|7624.3|7621.5|7620.8|7618|7625.8|7623|7620.8|7618|5
1640574000000|2021-12-27 03:00:00|7621.3|7618.5|7614.8|7612|7624.8|7622|7613.8|7611|86
1640574300000|2021-12-27 03:05:00|7614.7|7611.9|7619.8|7617|7619.8|7617|7613.3|7610.5|68
1640574600000|2021-12-27 03:10:00|7618.8|7616|7620.3|7617.5|7621.8|7619|7616.8|7613.4|18
1640574900000|2021-12-27 03:15:00|7619.8|7617|7610.8|7608|7619.8|7617|7609.8|7607|22
1640575200000|2021-12-27 03:20:00|7609.8|7607|7608.8|7606|7610.9|7607.5|7604.3|7601.4|32
1640575500000|2021-12-27 03:25:00|7608.3|7605.5|7608.8|7606|7612.3|7609|7606.8|7603.4|20
1640575800000|2021-12-27 03:30:00|7608.3|7605.5|7608.7|7605.9|7612.4|7609.5|7607.8|7605|76
1640576100000|2021-12-27 03:35:00|7608.8|7606|7607.2|7604.4|7608.8|7606|7606.7|7603.9|23
1640576400000|2021-12-27 03:40:00|7606.7|7603.9|7610.7|7607.9|7611.3|7608.5|7606.7|7603.9|45
1640576700000|2021-12-27 03:45:00|7609.7|7606.9|7608.3|7605.5|7609.8|7607|7606.2|7603.4|8
1640577000000|2021-12-27 03:50:00|7608.7|7605.9|7611.7|7608.9|7612.7|7609.9|7608.7|7605.9|4
1640577300000|2021-12-27 03:55:00|7611.2|7608.4|7611.8|7609|7613.7|7610.9|7610.3|7607.5|11
1640577600000|2021-12-27 04:00:00|7611.7|7608.9|7608.2|7605.4|7613.4|7609.9|7607.7|7604.8|79
1640577900000|2021-12-27 04:05:00|7608.3|7605.5|7599.2|7596.4|7608.7|7605.9|7598.7|7595.9|86
1640578200000|2021-12-27 04:10:00|7599.7|7596.9|7600.7|7597.9|7602.9|7599.9|7599.7|7596.9|11
1640578500000|2021-12-27 04:15:00|7600.2|7597.4|7592.6|7589.8|7600.7|7597.9|7591.6|7588.3|46
1640578800000|2021-12-27 04:20:00|7592.7|7589.9|7598.3|7595.5|7601.9|7598.5|7592.7|7589.9|936
1640579100000|2021-12-27 04:25:00|7598.8|7596|7597.8|7595|7601.8|7599|7596.3|7593.5|18
1640579400000|2021-12-27 04:30:00|7597.3|7594.5|7597.8|7595|7600.8|7598|7596.3|7593.5|17
1640579700000|2021-12-27 04:35:00|7596.8|7594|7601.9|7599.1|7602.9|7600.1|7596.3|7593.4|40
1640580000000|2021-12-27 04:40:00|7601.8|7599|7600.3|7597.5|7602.9|7600.1|7599.9|7597.1|15
1640580300000|2021-12-27 04:45:00|7599.9|7597.1|7597.9|7595.1|7599.9|7597.1|7597.8|7595|14
1640580600000|2021-12-27 04:50:00|7598.4|7594.4|7598.4|7595.6|7599.9|7597.1|7596.9|7594.1|20
1640580900000|2021-12-27 04:55:00|7598.3|7595.5|7599.9|7597.1|7600.9|7598.1|7595.4|7592.6|78
1640581200000|2021-12-27 05:00:00|7601|7597|7595.3|7592.5|7601|7598.1|7594.8|7592|63
1640581500000|2021-12-27 05:05:00|7595.4|7592.6|7596.8|7594|7598.3|7595.5|7592.8|7590|16
1640581800000|2021-12-27 05:10:00|7596.3|7593.5|7601.8|7599|7602.3|7599.5|7596.3|7593.5|7
1640582100000|2021-12-27 05:15:00|7601.3|7598.5|7604.8|7602|7606.8|7604|7600.8|7598|33
1640582400000|2021-12-27 05:20:00|7605.3|7602.5|7601.8|7599|7607.3|7604.5|7601.8|7599|5
1640582700000|2021-12-27 05:25:00|7601.3|7598.5|7598.8|7596|7601.8|7599|7598.3|7594.9|2
1640583000000|2021-12-27 05:30:00|7597.8|7595|7594.8|7592|7608.3|7605.5|7590.8|7588|158
1640583300000|2021-12-27 05:35:00|7595.8|7593|7593.8|7591|7598.3|7595.5|7586.4|7583|154
1640583600000|2021-12-27 05:40:00|7592.8|7590|7586.8|7584|7594.4|7591|7585.3|7582.5|43
1640583900000|2021-12-27 05:45:00|7586.3|7583.5|7587.7|7584.9|7589.8|7587|7584.8|7582|73
1640584200000|2021-12-27 05:50:00|7588.2|7585.4|7582.2|7579.4|7588.7|7585.9|7580.2|7577.3|13
1640584500000|2021-12-27 05:55:00|7581.7|7578.9|7579.7|7576.9|7585.7|7582.9|7577.7|7574.3|8
1640584800000|2021-12-27 06:00:00|7580.3|7576.3|7576.7|7573.9|7581.7|7578.9|7575.7|7572.9|50
1640585100000|2021-12-27 06:05:00|7577.2|7574.4|7570.1|7567.3|7577.6|7574.8|7568.6|7565.7|92
1640585400000|2021-12-27 06:10:00|7570.6|7567.8|7561.6|7558.8|7573.1|7570.3|7561.5|7558.7|78
1640585700000|2021-12-27 06:15:00|7561.1|7558.3|7566.5|7563.7|7567|7564.2|7559.5|7556.1|66
1640586000000|2021-12-27 06:20:00|7566|7563.2|7568.5|7565.7|7571.6|7568.7|7560.5|7557.7|49
1640586300000|2021-12-27 06:25:00|7568|7565.2|7558|7555.2|7568.5|7565.7|7556.5|7553.1|25
1640586600000|2021-12-27 06:30:00|7557|7554.2|7557.5|7554.7|7564.5|7561.7|7556.5|7553.7|49
1640586900000|2021-12-27 06:35:00|7558.6|7554.6|7550.9|7548.1|7559|7555.7|7550.9|7548.1|98
1640587200000|2021-12-27 06:40:00|7550.5|7547.7|7557.5|7554.7|7560.1|7557.2|7550.5|7547.6|71
1640587500000|2021-12-27 06:45:00|7558|7555.2|7551.5|7548.7|7559.1|7555.7|7548|7545.1|91
1640587800000|2021-12-27 06:50:00|7550.5|7547.7|7560.1|7556.1|7563.1|7559.7|7550.5|7547.7|74
1640588100000|2021-12-27 06:55:00|7559.5|7556.7|7566|7563.2|7567.1|7564.2|7559|7556.1|88
1640588400000|2021-12-27 07:00:00|7565.5|7562.7|7562.5|7559.7|7566.5|7563.7|7561.5|7558.6|54
1640588700000|2021-12-27 07:05:00|7562|7559.2|7556.5|7553.7|7565.4|7562.6|7554.4|7551.1|12
1640589000000|2021-12-27 07:10:00|7556|7553.2|7557|7554.2|7558.1|7554.7|7554|7551.1|6
1640589300000|2021-12-27 07:15:00|7557.5|7554.7|7558|7555.2|7559.1|7556.2|7556.5|7553.7|41
1640589600000|2021-12-27 07:20:00|7557.6|7554.8|7553.5|7550.7|7559.1|7555.8|7549.4|7546.6|79
1640589900000|2021-12-27 07:25:00|7553.4|7550.6|7556.4|7553.6|7558|7555.2|7548.4|7545.6|65
1640590200000|2021-12-27 07:30:00|7556|7553.2|7550.4|7547.6|7558.4|7555.6|7550.4|7547.6|46
1640590500000|2021-12-27 07:35:00|7549.9|7547.1|7552.9|7550.1|7554.4|7551.6|7549.5|7546.7|35
1640590800000|2021-12-27 07:40:00|7553.4|7550.6|7558.4|7555.6|7559.9|7557.1|7550.9|7548.1|51
1640591100000|2021-12-27 07:45:00|7557.9|7555.1|7555.9|7553.1|7557.9|7555.1|7553.9|7551.1|65
1640591400000|2021-12-27 07:50:00|7555.4|7552.6|7555.4|7552.6|7557.9|7555.1|7551.9|7549.1|97
1640591700000|2021-12-27 07:55:00|7555.9|7553.1|7570.4|7567.6|7574.4|7571.6|7555.9|7553.1|244
1640592000000|2021-12-27 08:00:00|7569.9|7567.1|7567.4|7564.6|7578.4|7575.6|7560.4|7557.6|238
1640592300000|2021-12-27 08:05:00|7567.8|7565|7564.4|7561.6|7575.9|7573.1|7564.4|7561.6|383
1640592600000|2021-12-27 08:10:00|7565.4|7562.6|7564.4|7561.6|7571.8|7569|7561.4|7558.6|342
1640592900000|2021-12-27 08:15:00|7563.9|7561.1|7566.4|7563.6|7573.4|7570.6|7563.3|7560.5|283
1640593200000|2021-12-27 08:20:00|7566.8|7564|7557.4|7554.6|7567.4|7564.6|7552.4|7549.6|743
1640593500000|2021-12-27 08:25:00|7557.3|7554.5|7544.4|7541.6|7561.4|7558.6|7542|7539.2|2714
1640593800000|2021-12-27 08:30:00|7543.9|7541.1|7566|7563.2|7567|7564.2|7543.9|7541.1|996
1640594100000|2021-12-27 08:35:00|7566.9|7564.1|7575.5|7572.7|7577.5|7574.7|7564.9|7562.1|310
1640594400000|2021-12-27 08:40:00|7576|7573.2|7575.5|7572.7|7578|7575.2|7572|7569.2|116
1640594700000|2021-12-27 08:45:00|7576|7573.2|7578|7575.2|7578|7575.2|7570|7567.2|237
1640595000000|2021-12-27 08:50:00|7579|7576.2|7584|7581.2|7584|7581.2|7576|7573.2|104
1640595300000|2021-12-27 08:55:00|7582.5|7579.7|7580.5|7577.7|7583|7580.2|7575.5|7572.1|187
1640595600000|2021-12-27 09:00:00|7580|7577.2|7570.5|7567.7|7582.4|7579.6|7569|7566.2|399
1640595900000|2021-12-27 09:05:00|7571|7568.2|7587.7|7584.9|7588.2|7585.4|7571|7568.2|429
1640596200000|2021-12-27 09:10:00|7588.2|7585.4|7584.7|7581.9|7595.2|7592.4|7583.7|7580.9|79
1640596500000|2021-12-27 09:15:00|7584.2|7581.4|7585.3|7582.5|7590.8|7588|7583.7|7580.9|1856
1640596800000|2021-12-27 09:20:00|7584.8|7582|7576.8|7574|7586.7|7583.9|7575.8|7573|433
1640597100000|2021-12-27 09:25:00|7577.3|7574.5|7578.3|7575.5|7581.3|7578.5|7571.8|7569|331
1640597400000|2021-12-27 09:30:00|7579.8|7577|7574.8|7572|7580.8|7578|7572.3|7569.5|59
1640597700000|2021-12-27 09:35:00|7574.2|7571.4|7583.8|7581|7586.8|7584|7572.8|7570|210
1640598000000|2021-12-27 09:40:00|7583.3|7580.5|7588.7|7585.9|7592.3|7589.5|7580.3|7577.5|788
1640598300000|2021-12-27 09:45:00|7588.8|7586|7590.7|7587.9|7593.2|7590.4|7585.7|7582.9|266
1640598600000|2021-12-27 09:50:00|7590.8|7588|7588.7|7585.9|7593.8|7591|7583.3|7580.5|584
1640598900000|2021-12-27 09:55:00|7587.7|7584.9|7588.3|7585.5|7590.8|7588|7583.2|7580.4|146
1640599200000|2021-12-27 10:00:00|7588.2|7585.4|7582.2|7579.4|7588.3|7585.5|7580.7|7577.9|173
1640599500000|2021-12-27 10:05:00|7582.7|7579.9|7562.7|7559.9|7583.7|7580.9|7560.2|7557.4|268
1640599800000|2021-12-27 10:10:00|7563.2|7560.4|7564.7|7561.9|7567.2|7564.4|7563.2|7560.3|170
1640600100000|2021-12-27 10:15:00|7564.2|7561.4|7566.7|7563.9|7567.2|7564.4|7563.2|7560.4|103
1640600400000|2021-12-27 10:20:00|7566.2|7563.4|7563.7|7560.9|7569.7|7566.9|7563.7|7560.9|45
1640600700000|2021-12-27 10:25:00|7563.2|7560.4|7570.1|7567.3|7570.6|7567.8|7563.1|7560.3|176
1640601000000|2021-12-27 10:30:00|7570.2|7567.4|7574.7|7571.9|7577.7|7574.9|7567.7|7564.9|162
1640601300000|2021-12-27 10:35:00|7575.7|7572.9|7576.2|7573.4|7577.7|7574.9|7573.2|7570.4|139
1640601600000|2021-12-27 10:40:00|7575.2|7572.4|7587.7|7584.9|7587.7|7584.9|7574.7|7571.9|171
1640601900000|2021-12-27 10:45:00|7587.2|7584.4|7581.2|7578.4|7588.2|7585.4|7579.1|7576.3|403
1640602200000|2021-12-27 10:50:00|7581.1|7578.3|7582.6|7579.8|7588.1|7585.3|7580.1|7577.3|788
1640602500000|2021-12-27 10:55:00|7582.1|7579.3|7588.6|7585.8|7590.6|7587.8|7580.1|7577.3|331
1640602800000|2021-12-27 11:00:00|7589.1|7586.3|7589.1|7586.3|7593.2|7590.4|7588.1|7585.3|55
1640603100000|2021-12-27 11:05:00|7588.6|7585.8|7590.1|7587.3|7593.1|7590.3|7585.1|7582.3|386
1640603400000|2021-12-27 11:10:00|7590.6|7587.8|7586.5|7583.7|7590.6|7587.8|7584.1|7581.3|422
1640603700000|2021-12-27 11:15:00|7587.5|7584.7|7586|7583.2|7591.5|7588.7|7585|7582.2|186
1640604000000|2021-12-27 11:20:00|7585|7582.2|7583|7580.2|7586|7583.2|7582|7579.2|94
1640604300000|2021-12-27 11:25:00|7583.1|7580.3|7575|7572.2|7584|7581.2|7574|7571.2|211
1640604600000|2021-12-27 11:30:00|7575.5|7572.7|7579|7576.2|7581|7578.2|7575.5|7572.7|95
1640604900000|2021-12-27 11:35:00|7579.5|7576.7|7589|7586.2|7589|7586.2|7579.5|7576.7|60
1640605200000|2021-12-27 11:40:00|7589.5|7586.7|7588.4|7585.6|7592|7589.2|7584.4|7581.6|554
1640605500000|2021-12-27 11:45:00|7588.9|7586.1|7572.4|7569.6|7589.4|7586.6|7568.4|7565.6|282
1640605800000|2021-12-27 11:50:00|7571.9|7569.1|7570.9|7568.1|7573.4|7570.6|7568.9|7566.1|63
1640606100000|2021-12-27 11:55:00|7571.4|7568.6|7569.4|7566.6|7571.4|7568.6|7566.9|7564.1|53
1640606400000|2021-12-27 12:00:00|7569.9|7567.1|7565.4|7562.6|7570.9|7568.1|7563.9|7561.1|155
1640606700000|2021-12-27 12:05:00|7564.9|7562.1|7556.9|7554.1|7567.9|7565.1|7554.9|7552.1|149
1640607000000|2021-12-27 12:10:00|7556.4|7553.6|7558.4|7555.6|7559.9|7557.1|7549.4|7546.6|327
1640607300000|2021-12-27 12:15:00|7558.9|7556.1|7568.4|7565.6|7569.9|7567.1|7558.9|7556.1|135
1640607600000|2021-12-27 12:20:00|7567.9|7565.1|7573.9|7571.1|7577.3|7574.5|7567.4|7564.6|194
1640607900000|2021-12-27 12:25:00|7574.4|7571.6|7573.3|7570.5|7578.8|7576|7571.3|7568.5|389
1640608200000|2021-12-27 12:30:00|7572.8|7570|7576.8|7574|7577.8|7575|7569.8|7567|308
1640608500000|2021-12-27 12:35:00|7576.3|7573.5|7578.4|7575.6|7578.9|7576.1|7570.8|7568|976
1640608800000|2021-12-27 12:40:00|7577.9|7575.1|7573.8|7571|7579.4|7576.6|7572.8|7570|296
1640609100000|2021-12-27 12:45:00|7573.4|7570.6|7565.9|7563.1|7575.4|7572.6|7563.9|7561.1|246
1640609400000|2021-12-27 12:50:00|7564.9|7562.1|7568.9|7566.1|7572.4|7569.6|7564.9|7562.1|158
1640609700000|2021-12-27 12:55:00|7568.4|7565.6|7568.9|7566.1|7573.4|7570.6|7567.9|7565.1|152
1640610000000|2021-12-27 13:00:00|7568.8|7566|7588.4|7585.6|7589.4|7586.6|7560.3|7557.5|528
1640610300000|2021-12-27 13:05:00|7587.9|7585.1|7584.9|7582.1|7589.9|7587.1|7584.4|7581.6|220
1640610600000|2021-12-27 13:10:00|7584.4|7581.6|7584.8|7582|7589.4|7586.6|7580.3|7577.5|435
1640610900000|2021-12-27 13:15:00|7586.2|7583.4|7596.3|7593.5|7596.3|7593.5|7585.8|7583|183
1640611200000|2021-12-27 13:20:00|7596.8|7594|7595.2|7592.4|7597.7|7594.9|7592.2|7589.4|303
1640611500000|2021-12-27 13:25:00|7594.7|7591.9|7607.2|7604.4|7608.8|7606|7593.7|7590.9|557
1640611800000|2021-12-27 13:30:00|7606.7|7603.9|7598.2|7595.4|7609.7|7606.9|7596.7|7593.9|261
1640612100000|2021-12-27 13:35:00|7597.7|7594.9|7602.2|7599.4|7607.7|7604.9|7595.2|7592.4|237
1640612400000|2021-12-27 13:40:00|7601.2|7598.4|7626.7|7623.9|7629.2|7626.4|7601.2|7598.4|458
1640612700000|2021-12-27 13:45:00|7626.2|7623.4|7629.2|7626.4|7636.2|7633.4|7621.7|7618.9|206
1640613000000|2021-12-27 13:50:00|7630.2|7627.4|7629.2|7626.4|7634.7|7631.9|7627.2|7624.4|214
1640613300000|2021-12-27 13:55:00|7630.7|7627.9|7632.6|7629.8|7634.6|7631.8|7625.6|7622.8|322
1640613600000|2021-12-27 14:00:00|7632.2|7629.4|7645.7|7642.9|7647.6|7644.8|7631.2|7628.4|407
1640613900000|2021-12-27 14:05:00|7645.6|7642.8|7642.1|7639.3|7646.6|7643.8|7633.1|7630.3|278
1640614200000|2021-12-27 14:10:00|7642.2|7639.4|7640.6|7637.8|7645.6|7642.8|7637.1|7634.2|271
1640614500000|2021-12-27 14:15:00|7641.1|7638.3|7632.1|7629.3|7645.6|7642.8|7630.6|7627.8|116
1640614800000|2021-12-27 14:20:00|7632.6|7629.8|7634.1|7631.3|7637.1|7634.3|7629.1|7626.2|289
1640615100000|2021-12-27 14:25:00|7633.6|7630.8|7643.1|7640.3|7645.1|7642.3|7633.1|7630.3|185
1640615400000|2021-12-27 14:30:00|7642.6|7639.8|7627.1|7624.3|7648.1|7645.3|7624.6|7621.8|481
1640615700000|2021-12-27 14:35:00|7627.6|7624.8|7620.5|7617.7|7628.6|7625.8|7617.6|7614.2|341
1640616000000|2021-12-27 14:40:00|7620.1|7617.3|7636|7633.2|7638.6|7635.8|7620.1|7617.3|288
1640616300000|2021-12-27 14:45:00|7636.5|7633.7|7660|7657.2|7662.6|7659.8|7636.5|7633.7|634
1640616600000|2021-12-27 14:50:00|7659|7656.2|7638.5|7635.7|7659.5|7656.7|7633|7630.2|1028
1640616900000|2021-12-27 14:55:00|7639|7636.2|7635.5|7632.7|7642.5|7639.7|7633.6|7630.6|223
1640617200000|2021-12-27 15:00:00|7635.6|7632.8|7657.5|7654.7|7659.5|7656.7|7635.5|7632.7|130
1640617500000|2021-12-27 15:05:00|7657|7654.2|7667.5|7664.7|7669|7666.2|7656|7653.2|455
1640617800000|2021-12-27 15:10:00|7668|7665.2|7666|7663.2|7668|7665.2|7654.5|7651.7|341
1640618100000|2021-12-27 15:15:00|7665.9|7663.1|7692|7689.2|7692|7689.2|7660|7657.2|800
1640618400000|2021-12-27 15:20:00|7692.5|7689.7|7721.1|7718.3|7721.1|7718.3|7691.5|7688.7|1308
1640618700000|2021-12-27 15:25:00|7720.6|7717.8|7735.5|7732.7|7739.5|7736.7|7719.6|7716.8|871
1640619000000|2021-12-27 15:30:00|7735|7732.2|7764.9|7762.1|7771.4|7768.6|7735|7732.2|1339
1640619300000|2021-12-27 15:35:00|7764.4|7761.6|7780|7777.2|7781.5|7778.7|7747.9|7745.1|920
1640619600000|2021-12-27 15:40:00|7780.5|7777.7|7786.9|7784.1|7796.9|7794.1|7773.9|7771.1|1537
1640619900000|2021-12-27 15:45:00|7787|7784.2|7791.9|7789.1|7794.5|7791.7|7785.9|7783.1|354
1640620200000|2021-12-27 15:50:00|7792.9|7790.1|7810.9|7808.1|7834.9|7832.1|7792.4|7789.6|2273
1640620500000|2021-12-27 15:55:00|7810.8|7808|7840.8|7838|7843.8|7841|7807.4|7804.6|699
1640620800000|2021-12-27 16:00:00|7840.9|7838.1|7836.8|7834|7845.8|7843|7830.3|7827.5|664
1640621100000|2021-12-27 16:05:00|7837.8|7835|7836.3|7833.5|7852.3|7849.5|7828.8|7826|393
1640621400000|2021-12-27 16:10:00|7835.8|7833|7841.3|7838.5|7844.8|7842|7832.8|7830|275
1640621700000|2021-12-27 16:15:00|7840.9|7838.1|7846.4|7843.6|7851.4|7848.6|7835.4|7832.6|261
1640622000000|2021-12-27 16:20:00|7846.9|7844.1|7848.9|7846.1|7851.4|7848.6|7839.4|7836.6|229
1640622300000|2021-12-27 16:25:00|7849.4|7846.6|7851.3|7848.5|7861.4|7858.6|7846.4|7843.6|897
1640622600000|2021-12-27 16:30:00|7851.8|7849|7840.3|7837.5|7852.8|7850|7837.8|7835|588
1640622900000|2021-12-27 16:35:00|7840.8|7838|7844.4|7841.6|7848.4|7845.6|7830.8|7828|321
1640623200000|2021-12-27 16:40:00|7844.9|7842.1|7848.4|7845.6|7855.8|7853|7842.4|7839.6|247
1640623500000|2021-12-27 16:45:00|7847.4|7844.6|7853.4|7850.6|7853.4|7850.6|7842.4|7839.6|190
1640623800000|2021-12-27 16:50:00|7854.4|7851.6|7857.9|7855.1|7859.3|7856.5|7852.4|7849.6|521
1640624100000|2021-12-27 16:55:00|7857.8|7855|7851.3|7848.5|7859.3|7856.5|7849.3|7846.5|257
1640624400000|2021-12-27 17:00:00|7851.8|7849|7852.3|7849.5|7852.4|7849.6|7846.3|7843.5|463
1640624700000|2021-12-27 17:05:00|7851.8|7849|7854.3|7851.5|7856.3|7853.5|7845.3|7842.5|228
1640625000000|2021-12-27 17:10:00|7852.8|7850|7849.4|7846.6|7852.8|7850|7842.9|7840.1|326
1640625300000|2021-12-27 17:15:00|7849.9|7847.1|7846.9|7844.1|7852.4|7849.6|7843.9|7840.5|175
1640625600000|2021-12-27 17:20:00|7847.4|7844.6|7841.9|7839.1|7847.4|7844.6|7840.4|7837.6|125
1640625900000|2021-12-27 17:25:00|7842.4|7839.6|7839.9|7837.1|7846.9|7844.1|7835.3|7832.5|269
1640626200000|2021-12-27 17:30:00|7840.4|7837.6|7832.3|7829.5|7841.4|7838.6|7832.3|7829.5|336
1640626500000|2021-12-27 17:35:00|7831.8|7829|7838.5|7835.7|7842.5|7839.7|7826.4|7823.6|648
1640626800000|2021-12-27 17:40:00|7838|7835.2|7832.5|7829.7|7839.6|7836.8|7832|7829.2|1134
1640627100000|2021-12-27 17:45:00|7831.5|7828.7|7838|7835.2|7844|7841.2|7831.5|7828.7|294
1640627400000|2021-12-27 17:50:00|7837.5|7834.7|7830|7827.2|7840|7837.2|7826|7823.2|111
1640627700000|2021-12-27 17:55:00|7829.5|7826.7|7829|7826.2|7832|7829.2|7823.5|7820.7|189
1640628000000|2021-12-27 18:00:00|7828.5|7825.7|7834.5|7831.7|7840|7837.2|7828.5|7825.7|899
1640628300000|2021-12-27 18:05:00|7834.6|7831.8|7840|7837.2|7841.6|7838.8|7834.6|7831.8|365
1640628600000|2021-12-27 18:10:00|7839.5|7836.7|7837|7834.2|7840|7837.2|7831.5|7828.7|234
1640628900000|2021-12-27 18:15:00|7836.5|7833.7|7832|7829.2|7838.5|7835.7|7828.5|7825.7|195
1640629200000|2021-12-27 18:20:00|7832.1|7829.3|7829.5|7826.7|7835.1|7832.3|7822.1|7819.3|405
1640629500000|2021-12-27 18:25:00|7830|7827.2|7841.1|7838.3|7842.6|7839.8|7830|7827.2|532
1640629800000|2021-12-27 18:30:00|7840.6|7837.8|7839|7836.2|7841.6|7838.8|7835.5|7832.7|208
1640630100000|2021-12-27 18:35:00|7838.5|7835.7|7843.5|7840.7|7846.5|7843.7|7836|7833.2|169
1640630400000|2021-12-27 18:40:00|7843.6|7840.8|7847|7844.2|7847.6|7844.7|7843.5|7840.7|160
1640630700000|2021-12-27 18:45:00|7847.5|7844.7|7846|7843.2|7851.5|7848.7|7845|7842.2|410
1640631000000|2021-12-27 18:50:00|7846.5|7843.7|7841|7838.2|7847|7844.2|7840|7837.2|224
1640631300000|2021-12-27 18:55:00|7840.5|7837.7|7838|7835.2|7842.5|7839.7|7831.5|7828.7|495
1640631600000|2021-12-27 19:00:00|7837.5|7834.7|7838.5|7835.7|7841.5|7838.7|7834|7831.2|333
1640631900000|2021-12-27 19:05:00|7839|7836.2|7836|7833.2|7839|7836.2|7831.5|7828.7|348
1640632200000|2021-12-27 19:10:00|7835.5|7832.7|7833.9|7831.1|7837.5|7834.7|7829.5|7826.7|680
1640632500000|2021-12-27 19:15:00|7833.5|7830.7|7831|7828.2|7838.9|7836.1|7831|7828.2|613
1640632800000|2021-12-27 19:20:00|7831.5|7828.7|7850.5|7847.7|7852.5|7849.7|7828|7825.2|1181
1640633100000|2021-12-27 19:25:00|7850.4|7847.6|7824.4|7821.6|7870|7867.2|7816.4|7813.6|5128
1640633400000|2021-12-27 19:30:00|7823.9|7821.1|7825.4|7822.6|7831.4|7828.6|7818.4|7815.6|639
1640633700000|2021-12-27 19:35:00|7823.9|7821.1|7818.9|7816.1|7823.9|7821.1|7814.4|7811.6|265
1640634000000|2021-12-27 19:40:00|7818.4|7815.6|7819.9|7817.1|7822.9|7820.1|7815.9|7813.1|89
1640634300000|2021-12-27 19:45:00|7819.4|7816.6|7814.4|7811.6|7820.9|7818.1|7814.4|7811.6|99
1640634600000|2021-12-27 19:50:00|7815.4|7812.6|7813.4|7810.6|7820.4|7817.6|7812.9|7810.1|59
1640634900000|2021-12-27 19:55:00|7813.3|7810.5|7820.4|7817.6|7823.4|7820.6|7813.3|7810.5|145
1640635200000|2021-12-27 20:00:00|7819.4|7816.6|7818.9|7816.1|7822.9|7820.1|7817.4|7814.6|214
1640635500000|2021-12-27 20:05:00|7818.8|7816|7824.4|7821.6|7824.4|7821.6|7818.4|7815.6|15
1640635800000|2021-12-27 20:10:00|7824.3|7821.5|7831.9|7829.1|7832.9|7830.1|7822.4|7819.6|73
1640636100000|2021-12-27 20:15:00|7831.3|7828.5|7832.4|7829.6|7835.8|7833|7827.8|7825|146
1640636400000|2021-12-27 20:20:00|7832.8|7830|7831.3|7828.5|7834.3|7831.5|7828.3|7825.5|51
1640636700000|2021-12-27 20:25:00|7830.8|7828|7830.3|7827.5|7832.3|7829.5|7829.8|7827|16
1640637000000|2021-12-27 20:30:00|7830.4|7827.6|7833.9|7831.1|7836.9|7834.1|7830.3|7827.5|204
1640637300000|2021-12-27 20:35:00|7833.4|7830.6|7829.8|7827|7833.4|7830.6|7829.8|7827|38
1640637600000|2021-12-27 20:40:00|7830.3|7827.5|7834.3|7831.5|7836.9|7834.1|7830.3|7827.5|68
1640637900000|2021-12-27 20:45:00|7833.9|7831.1|7831.8|7829|7836.3|7833.5|7831.3|7828.5|100
1640638200000|2021-12-27 20:50:00|7831.9|7829.1|7839.3|7836.5|7839.3|7836.5|7831.8|7829|78
1640638500000|2021-12-27 20:55:00|7838.9|7836.1|7840.3|7837.5|7843.9|7841.1|7836.8|7834|113
1640638800000|2021-12-27 21:00:00|7839.8|7837|7841.3|7838.5|7842.3|7839.5|7839.3|7836.5|6
1640639100000|2021-12-27 21:05:00|7842.3|7839.5|7846.3|7843.5|7846.8|7844|7842.3|7839.5|12
1640639400000|2021-12-27 21:10:00|7846.8|7844|7842.9|7840.1|7847.3|7844.5|7841.8|7839|10
1640639700000|2021-12-27 21:15:00|7843.3|7840.5|7842.3|7839.5|7843.4|7840.5|7841.3|7838.5|3
1640640000000|2021-12-27 21:20:00|7843.3|7840.5|7848.8|7846|7850.3|7847.5|7843.3|7840.5|10
1640640300000|2021-12-27 21:25:00|7849.8|7847|7849.8|7847|7850.8|7848|7848.8|7846|7
1640640600000|2021-12-27 21:30:00|7850.3|7847.5|7848.3|7845.5|7850.8|7848|7847.8|7845|69
1640640900000|2021-12-27 21:35:00|7848.8|7846|7847.8|7845|7849.8|7847|7846.8|7844|78
1640641200000|2021-12-27 21:40:00|7848.3|7845.5|7853.8|7851|7853.8|7851|7847.8|7845|205
1640641500000|2021-12-27 21:45:00|7854.3|7851.5|7858.8|7856|7864.3|7861.5|7850.8|7848|155
1640641800000|2021-12-27 21:50:00|7857.8|7855|7856.3|7853.5|7860.8|7858|7856.3|7853.4|197
1640642100000|2021-12-27 21:55:00|7856.8|7854|7851.4|7847.4|7857.4|7854|7849.8|7843.4|92
1640642400000|2021-12-27 22:00:00|7854.4|7844.4|7857.4|7847.4|7857.4|7847.9|7851.9|7843.9|0
1640643900000|2021-12-27 22:25:00|7857.5|7847.5|7869.3|7865.3|7869.3|7865.9|7857.5|7847.5|52
1640644200000|2021-12-27 22:30:00|7869.2|7866.4|7868.7|7865.9|7869.8|7866.4|7868.2|7865.3|25
1640644800000|2021-12-27 22:40:00|7870.2|7867.4|7868.8|7864.8|7870.2|7867.4|7868.8|7864.8|15
1640645100000|2021-12-27 22:45:00|7868.2|7865.4|7867.8|7857.8|7868.8|7865.4|7867.2|7857.8|1
1640645400000|2021-12-27 22:50:00|7871.3|7861.3|7871.3|7861.3|7871.3|7861.3|7871.3|7861.3|0
1640645700000|2021-12-27 22:55:00|7868.4|7858.4|7866.8|7856.8|7870.3|7860.3|7862.9|7855.9|4
1640653200000|2021-12-28 01:00:00|7834.1|7831.3|7835.6|7832.8|7863.1|7860.3|7820.6|7817.8|14848
1640653500000|2021-12-28 01:05:00|7834.6|7831.8|7833.1|7830.3|7838.2|7833.8|7825.1|7821.7|2008
1640653800000|2021-12-28 01:10:00|7831.6|7828.8|7833.1|7830.3|7839.7|7836.8|7828.6|7825.8|109
1640654100000|2021-12-28 01:15:00|7832.1|7829.3|7829.6|7826.8|7840.1|7837.3|7824.6|7821.8|7201
1640654400000|2021-12-28 01:20:00|7828.6|7825.8|7828.6|7825.8|7834.1|7831.3|7825.1|7821.7|6087
1640654700000|2021-12-28 01:25:00|7828.7|7824.7|7832.6|7829.8|7837.7|7834.8|7826.6|7823.7|3025
1640655000000|2021-12-28 01:30:00|7832.7|7828.7|7848.1|7845.3|7848.1|7845.3|7832.6|7828.7|108
1640655300000|2021-12-28 01:35:00|7847.6|7844.8|7847.6|7844.8|7849.2|7845.8|7841.6|7838.8|327
1640655600000|2021-12-28 01:40:00|7848.6|7845.8|7833.6|7830.8|7849.1|7846.3|7831.6|7828.8|192
1640655900000|2021-12-28 01:45:00|7834.1|7831.3|7829.1|7826.3|7837.1|7834.3|7829.1|7826.3|137
1640656200000|2021-12-28 01:50:00|7829.6|7826.8|7835.6|7832.8|7835.6|7832.8|7825.6|7822.8|1961
1640656500000|2021-12-28 01:55:00|7836.6|7833.8|7834.1|7831.3|7838.8|7835.8|7829.6|7826.8|142
1640656800000|2021-12-28 02:00:00|7834.6|7831.8|7830.6|7827.8|7835.1|7832.3|7826.6|7823.7|65
1640657100000|2021-12-28 02:05:00|7830.7|7827.9|7833.1|7830.3|7834.6|7831.8|7830.6|7827.7|41
1640657400000|2021-12-28 02:10:00|7832.1|7829.3|7822.6|7819.8|7834.1|7831.3|7822.1|7819.3|146
1640657700000|2021-12-28 02:15:00|7822.1|7819.3|7815.1|7812.3|7825.7|7822.3|7814.6|7811.8|73
1640658000000|2021-12-28 02:20:00|7814.6|7811.8|7818.6|7815.8|7819.2|7815.8|7812.6|7809.8|15525
1640658300000|2021-12-28 02:25:00|7816.6|7813.8|7820.6|7817.8|7821.8|7818.8|7815.6|7812.8|173
1640658600000|2021-12-28 02:30:00|7821.7|7817.7|7829.6|7826.8|7832.6|7829.8|7821.1|7817.7|195
1640658900000|2021-12-28 02:35:00|7830.1|7827.3|7828.6|7825.8|7835.1|7832.3|7825.1|7822.3|114
1640659200000|2021-12-28 02:40:00|7828.1|7825.3|7836.6|7833.8|7837.1|7834.3|7827.6|7824.8|116
1640659500000|2021-12-28 02:45:00|7837.1|7834.3|7834.6|7831.8|7839.1|7836.3|7833.6|7830.8|111
1640659800000|2021-12-28 02:50:00|7835.6|7832.8|7836.6|7833.8|7843.2|7839.8|7834.6|7831.8|197
1640660100000|2021-12-28 02:55:00|7836.1|7833.3|7841.1|7838.3|7842.6|7839.8|7834.6|7831.8|3204
1640660400000|2021-12-28 03:00:00|7841.6|7838.8|7845.1|7842.3|7848.1|7845.3|7841.1|7838.3|100
1640660700000|2021-12-28 03:05:00|7845.6|7842.8|7849.6|7846.8|7850.6|7847.8|7842.1|7839.3|61
1640661000000|2021-12-28 03:10:00|7849.5|7846.7|7853.1|7850.3|7855.1|7852.3|7847.6|7844.8|229
1640661300000|2021-12-28 03:15:00|7853.6|7850.8|7839.6|7836.8|7853.6|7850.8|7838.6|7833.7|11115
1640661600000|2021-12-28 03:20:00|7840.2|7836.2|7841.1|7838.3|7846.7|7841.3|7840.1|7836.2|36918
1640661900000|2021-12-28 03:25:00|7840.6|7837.8|7851.6|7848.8|7853.6|7850.8|7840.6|7837.8|278
1640662200000|2021-12-28 03:30:00|7851.5|7848.7|7840.6|7837.8|7851.6|7848.8|7840.6|7837.8|37
1640662500000|2021-12-28 03:35:00|7840.5|7837.7|7839|7836.2|7841.1|7838.3|7837.6|7834.8|13
1640662800000|2021-12-28 03:40:00|7837.6|7834.8|7837|7834.2|7841|7838.2|7837|7834.2|24
1640663100000|2021-12-28 03:45:00|7836|7833.2|7835|7832.2|7838|7835.2|7834|7831.2|26
1640663400000|2021-12-28 03:50:00|7836|7833.2|7836|7833.2|7836.1|7833.3|7832.5|7829.7|34
1640663700000|2021-12-28 03:55:00|7835.5|7832.7|7833.5|7830.7|7835.5|7832.7|7833|7830.2|40
1640664000000|2021-12-28 04:00:00|7834|7831.2|7831.5|7828.7|7834|7831.2|7828.1|7825.3|50
1640664300000|2021-12-28 04:05:00|7832|7829.2|7832.5|7829.7|7833.5|7830.7|7830.5|7827.6|62
1640664600000|2021-12-28 04:10:00|7831.5|7828.7|7831.5|7828.7|7832|7829.2|7828.5|7825.7|61
1640664900000|2021-12-28 04:15:00|7831|7828.2|7832.5|7829.7|7833.5|7830.7|7831|7828.2|109
1640665200000|2021-12-28 04:20:00|7833|7830.2|7828|7825.2|7833|7830.2|7828|7825.2|32
1640665500000|2021-12-28 04:25:00|7828.5|7825.7|7832|7829.2|7832.5|7829.7|7828.5|7825.7|38
1640665800000|2021-12-28 04:30:00|7832.5|7829.7|7835|7832.2|7836|7833.2|7831.5|7828.7|55
1640666100000|2021-12-28 04:35:00|7835.5|7832.7|7833.5|7830.7|7835.5|7832.7|7833|7830.2|12
1640666400000|2021-12-28 04:40:00|7833|7830.2|7833.5|7830.7|7834|7831.2|7831.5|7828.7|44516
1640666700000|2021-12-28 04:45:00|7833|7830.2|7832|7829.2|7833|7830.2|7830.5|7827.6|2
1640667000000|2021-12-28 04:50:00|7832.5|7829.7|7830.5|7827.7|7832.5|7829.7|7829|7826.2|60
1640667300000|2021-12-28 04:55:00|7831|7828.2|7832|7829.2|7835|7832.2|7830.5|7827.7|79
1640667600000|2021-12-28 05:00:00|7831.5|7828.7|7828|7825.2|7832|7829.2|7828|7825.2|14
1640667900000|2021-12-28 05:05:00|7827.5|7824.7|7829.5|7826.7|7831|7828.2|7827|7824.2|71
1640668200000|2021-12-28 05:10:00|7830|7827.2|7830|7827.2|7831|7828.2|7829.5|7826.7|8
1640668500000|2021-12-28 05:15:00|7829.5|7826.7|7829|7826.2|7831.5|7828.7|7827.5|7824.7|69
1640668800000|2021-12-28 05:20:00|7828.5|7825.7|7830|7827.2|7830.5|7827.7|7828|7825.2|25
1640669100000|2021-12-28 05:25:00|7829.5|7826.7|7832.5|7829.7|7832.9|7830.1|7826.5|7823.7|55
1640669400000|2021-12-28 05:30:00|7832.4|7829.6|7846.4|7843.6|7851.9|7849.1|7832.4|7829.6|329
1640669700000|2021-12-28 05:35:00|7846.5|7843.7|7856.4|7853.6|7856.9|7854.1|7846.5|7843.7|308
1640670000000|2021-12-28 05:40:00|7855.9|7853.1|7851.4|7848.6|7856.9|7854.1|7848.4|7845.6|47
1640670300000|2021-12-28 05:45:00|7850.9|7848.1|7851.9|7849.1|7854.5|7851.7|7849.9|7847.1|34
1640670600000|2021-12-28 05:50:00|7852|7849.2|7853.4|7850.6|7854.4|7851.6|7848.4|7845.5|50
1640670900000|2021-12-28 05:55:00|7852.9|7850.1|7847.9|7845.1|7853.9|7851.1|7845.9|7843.1|11634
1640671200000|2021-12-28 06:00:00|7847.4|7844.6|7837.4|7834.6|7847.9|7845.1|7836.9|7834.1|54857
1640671500000|2021-12-28 06:05:00|7836.9|7834.1|7837.4|7834.6|7839.4|7836.6|7832.9|7830.1|74
1640671800000|2021-12-28 06:10:00|7836.4|7833.6|7832.4|7829.6|7839.4|7836.6|7829.9|7827.1|275
1640672100000|2021-12-28 06:15:00|7831.4|7828.6|7835.9|7833.1|7838.4|7835.6|7831.4|7828.6|140
1640672400000|2021-12-28 06:20:00|7835.4|7832.6|7835.4|7832.6|7837.4|7834.6|7833.4|7830.6|133
1640672700000|2021-12-28 06:25:00|7835.9|7833.1|7850.4|7847.6|7851.9|7849.1|7835.9|7833.1|132
1640673000000|2021-12-28 06:30:00|7850.9|7848.1|7851.9|7849.1|7852.4|7849.6|7846.9|7844.1|47
1640673300000|2021-12-28 06:35:00|7851.4|7848.6|7854.4|7851.6|7858.9|7856.1|7850.4|7847.6|300
1640673600000|2021-12-28 06:40:00|7853.9|7851.1|7853.4|7850.6|7856.9|7854.1|7851.9|7849.1|124
1640673900000|2021-12-28 06:45:00|7852.9|7850.1|7854.4|7851.6|7855.9|7853.1|7848.9|7846.1|116
1640674200000|2021-12-28 06:50:00|7854.9|7852.1|7851.4|7848.6|7859.4|7856.6|7848.4|7845.6|215
1640674500000|2021-12-28 06:55:00|7849.9|7847.1|7876.9|7874.1|7881|7877.6|7847.4|7844.5|165409
1640674800000|2021-12-28 07:00:00|7876.4|7873.6|7853.4|7850.6|7876.5|7873.6|7853.4|7850.6|8740
1640675100000|2021-12-28 07:05:00|7853.9|7851.1|7844.4|7841.6|7854.4|7851.6|7841.9|7839.1|136
1640675400000|2021-12-28 07:10:00|7843.9|7841.1|7829.4|7826.6|7843.9|7841.1|7828.9|7826.1|9249
1640675700000|2021-12-28 07:15:00|7828.9|7826.1|7830.4|7827.6|7831.4|7828.6|7820.9|7818.1|244
1640676000000|2021-12-28 07:20:00|7829.9|7827.1|7826.4|7823.6|7831.9|7829.1|7824.9|7822.1|124
1640676300000|2021-12-28 07:25:00|7826.9|7824.1|7823.9|7821.1|7830.4|7827.6|7821.4|7818.6|355
1640676600000|2021-12-28 07:30:00|7824.3|7821.5|7825.4|7822.6|7830.9|7828.1|7823.9|7821.1|59
1640676900000|2021-12-28 07:35:00|7825.9|7823.1|7830.3|7827.5|7831.8|7829|7824.9|7822.1|228
1640677200000|2021-12-28 07:40:00|7830.8|7828|7822.9|7820.1|7832.3|7829.5|7821.8|7819|161
1640677500000|2021-12-28 07:45:00|7822.3|7819.5|7812.3|7809.5|7825.8|7823|7808.3|7805.5|332
1640677800000|2021-12-28 07:50:00|7812.8|7810|7817.3|7814.5|7818.3|7815.5|7811.3|7808.5|109
1640678100000|2021-12-28 07:55:00|7816.8|7814|7814.3|7811.5|7817.8|7815|7811.8|7809|132
1640678400000|2021-12-28 08:00:00|7815.4|7811.4|7817.8|7815|7821.3|7818.5|7812.3|7809.5|460
1640678700000|2021-12-28 08:05:00|7816.8|7814|7832.3|7829.5|7832.7|7829.9|7813.3|7810.5|678
1640679000000|2021-12-28 08:10:00|7831.8|7829|7816.7|7813.9|7833.2|7830.4|7815.8|7813|605
1640679300000|2021-12-28 08:15:00|7816.8|7814|7826.3|7823.5|7826.3|7823.5|7816.3|7813.5|438
1640679600000|2021-12-28 08:20:00|7826.8|7824|7842.8|7840|7843.3|7840.5|7825.3|7822.5|682
1640679900000|2021-12-28 08:25:00|7841.8|7839|7861.8|7859|7866.8|7864|7836.3|7833.4|57377
1640680200000|2021-12-28 08:30:00|7860.4|7857.6|7837.3|7834.5|7863.3|7860.5|7835.3|7832.5|2412
1640680500000|2021-12-28 08:35:00|7837.8|7835|7823.8|7821|7837.8|7835|7816.8|7814|1038
1640680800000|2021-12-28 08:40:00|7822.8|7820|7824.8|7822|7825.8|7823|7819.8|7817|464
1640681100000|2021-12-28 08:45:00|7825.8|7823|7825.8|7823|7830.8|7828|7820.8|7817.4|442
1640681400000|2021-12-28 08:50:00|7825.3|7822.5|7827.8|7825|7830.8|7828|7822.3|7819.5|404
1640681700000|2021-12-28 08:55:00|7830.8|7828|7847.8|7845|7853.8|7851|7829.8|7827|560
1640682000000|2021-12-28 09:00:00|7847.7|7844.9|7850.8|7848|7856.3|7853.5|7844.8|7842|665
1640682300000|2021-12-28 09:05:00|7850.3|7847.5|7850.8|7848|7857.8|7855|7848.8|7846|447
1640682600000|2021-12-28 09:10:00|7849.3|7846.5|7859.8|7857|7860.8|7858|7845.7|7842.9|326
1640682900000|2021-12-28 09:15:00|7859.3|7856.5|7862.8|7860|7863.7|7860.9|7851.8|7849|412
1640683200000|2021-12-28 09:20:00|7862.3|7859.5|7870.7|7867.9|7871.7|7868.9|7861.8|7859|20616
1640683500000|2021-12-28 09:25:00|7871.2|7868.4|7870.2|7867.4|7874.7|7871.9|7864.3|7861.5|750
1640683800000|2021-12-28 09:30:00|7870.7|7867.9|7879.7|7876.9|7879.7|7876.9|7869.7|7866.9|481
1640684100000|2021-12-28 09:35:00|7878.7|7875.9|7889.2|7886.4|7895.2|7892.4|7877.7|7874.9|918
1640684400000|2021-12-28 09:40:00|7888.7|7885.9|7871.7|7868.9|7890.2|7887.4|7870.7|7867.9|1102
1640684700000|2021-12-28 09:45:00|7872.2|7869.4|7864.7|7861.9|7875.7|7872.9|7863.7|7860.9|1088
1640685000000|2021-12-28 09:50:00|7864.6|7861.8|7862.7|7859.9|7865.7|7862.9|7860.2|7857.4|292
1640685300000|2021-12-28 09:55:00|7866.7|7863.9|7871.7|7868.9|7873.2|7870.4|7864.2|7861.4|231
1640685600000|2021-12-28 10:00:00|7872.6|7869.8|7864.6|7861.8|7873.7|7870.9|7860.2|7857.4|367
1640685900000|2021-12-28 10:05:00|7865.6|7862.8|7867.6|7864.8|7871.6|7868.8|7864.6|7861.8|255
1640686200000|2021-12-28 10:10:00|7868.1|7865.3|7879.6|7876.8|7882.1|7879.3|7866.6|7863.8|485
1640686500000|2021-12-28 10:15:00|7878.6|7875.8|7884.6|7881.8|7888.1|7885.3|7875.7|7872.9|349
1640686800000|2021-12-28 10:20:00|7883.6|7880.8|7892.6|7889.8|7892.6|7889.8|7879.1|7876.3|693
1640687100000|2021-12-28 10:25:00|7892.1|7889.3|7888.6|7885.8|7893.1|7890.3|7885.6|7882.8|308
1640687400000|2021-12-28 10:30:00|7887.6|7884.8|7901.2|7898.4|7903.6|7900.8|7881.7|7878.9|942
1640687700000|2021-12-28 10:35:00|7901.1|7898.3|7906.6|7903.8|7910.7|7907.9|7900.6|7897.8|525
1640688000000|2021-12-28 10:40:00|7905.6|7902.8|7910.6|7907.8|7911.6|7908.8|7903.6|7900.8|492
1640688300000|2021-12-28 10:45:00|7910.1|7907.3|7915.1|7912.3|7918.6|7915.8|7908.6|7905.8|685
1640688600000|2021-12-28 10:50:00|7915.6|7912.8|7923.6|7920.8|7932.1|7929.3|7909.1|7906.3|950
1640688900000|2021-12-28 10:55:00|7923.1|7920.3|7929.6|7926.8|7931.6|7928.8|7919.6|7916.8|419
1640689200000|2021-12-28 11:00:00|7930.1|7927.3|7939.6|7936.8|7939.6|7936.8|7930.1|7927.3|909
1640689500000|2021-12-28 11:05:00|7938.6|7935.8|7924.6|7921.8|7938.6|7935.8|7924.1|7921.3|306
1640689800000|2021-12-28 11:10:00|7924.5|7921.7|7922.5|7919.7|7927|7924.2|7916.6|7913.8|310
1640690100000|2021-12-28 11:15:00|7922.6|7919.8|7931|7928.2|7931.5|7928.7|7919.6|7916.8|372
1640690400000|2021-12-28 11:20:00|7930.6|7927.8|7929.1|7926.3|7938.5|7935.7|7928.6|7925.8|478
1640690700000|2021-12-28 11:25:00|7929.5|7926.7|7935|7932.2|7938.5|7935.7|7926.5|7923.7|326
1640691000000|2021-12-28 11:30:00|7935.5|7932.7|7942.1|7939.3|7949.5|7946.7|7935|7932.2|406
1640691300000|2021-12-28 11:35:00|7942.6|7939.8|7941.6|7938.8|7948.6|7945.8|7939.6|7936.8|226
1640691600000|2021-12-28 11:40:00|7940.6|7937.8|7947.1|7944.3|7948.6|7945.8|7940.6|7937.8|201
1640691900000|2021-12-28 11:45:00|7947.5|7944.7|7941.6|7938.8|7948.1|7945.3|7939.6|7936.8|392
1640692200000|2021-12-28 11:50:00|7941.5|7938.7|7929.6|7926.8|7941.6|7938.8|7926.6|7923.8|221
1640692500000|2021-12-28 11:55:00|7929.1|7926.3|7927.1|7924.3|7929.6|7926.8|7921.5|7918.7|310
1640692800000|2021-12-28 12:00:00|7926.6|7923.8|7935.5|7932.7|7941.5|7938.7|7921|7918.2|1077
1640693100000|2021-12-28 12:05:00|7935|7932.2|7939|7936.2|7941.5|7938.7|7935|7932.2|214376
1640693400000|2021-12-28 12:10:00|7939.5|7936.7|7940.5|7937.7|7941.5|7938.7|7935.5|7932.7|281
1640693700000|2021-12-28 12:15:00|7941|7938.2|7936|7933.2|7944|7941.2|7936|7933.2|230
1640694000000|2021-12-28 12:20:00|7935.5|7932.7|7930.5|7927.7|7943|7940.2|7925.5|7922.7|970
1640694300000|2021-12-28 12:25:00|7931|7928.2|7929.5|7926.7|7932.5|7929.7|7928.5|7925.7|273
1640694600000|2021-12-28 12:30:00|7930|7927.2|7922.5|7919.7|7933|7930.2|7917.5|7914.7|696
1640694900000|2021-12-28 12:35:00|7923.5|7920.7|7924|7921.2|7926.5|7923.7|7921|7918.2|610
1640695200000|2021-12-28 12:40:00|7924.4|7921.6|7919.5|7916.7|7926.5|7923.7|7913.5|7910.7|1308
1640695500000|2021-12-28 12:45:00|7919|7916.2|7919.5|7916.7|7919.5|7916.7|7916.5|7913.7|261
1640695800000|2021-12-28 12:50:00|7917.5|7914.7|7926.5|7923.7|7928|7925.2|7914.5|7911.7|1679
1640696100000|2021-12-28 12:55:00|7925|7922.2|7920.5|7917.7|7925.5|7922.7|7919.5|7916.7|583
1640696400000|2021-12-28 13:00:00|7921.5|7918.7|7921.5|7918.7|7931.5|7928.7|7919.5|7916.7|929
1640696700000|2021-12-28 13:05:00|7922|7919.2|7920.5|7917.7|7927|7924.2|7914.5|7911.7|391
1640697000000|2021-12-28 13:10:00|7921|7918.2|7917|7914.2|7940|7937.2|7916.5|7913.7|1173
1640697300000|2021-12-28 13:15:00|7916.5|7913.7|7910.5|7907.7|7922.6|7918.7|7902|7899.2|358685
1640697600000|2021-12-28 13:20:00|7911.5|7908.7|7909.9|7907.1|7913.5|7910.7|7900.4|7897.6|817
1640697900000|2021-12-28 13:25:00|7909.5|7906.7|7909.4|7906.6|7915.4|7912.6|7906.9|7904.1|475
1640698200000|2021-12-28 13:30:00|7908.9|7906.1|7908.4|7905.6|7913.4|7910.6|7906.9|7904.1|222
1640698500000|2021-12-28 13:35:00|7908.9|7906.1|7902.9|7900.1|7908.9|7906.1|7897.4|7894.6|189746
1640698800000|2021-12-28 13:40:00|7903.4|7900.6|7903.9|7901.1|7913.4|7910.6|7899.4|7896.6|518
1640699100000|2021-12-28 13:45:00|7904.4|7901.6|7886.4|7883.6|7904.9|7902.1|7882.9|7880.1|972
1640699400000|2021-12-28 13:50:00|7885.9|7883.1|7885.4|7882.6|7893.9|7891.1|7883.9|7881.1|563
1640699700000|2021-12-28 13:55:00|7885.9|7883.1|7884.9|7882.1|7892.4|7889.6|7878.4|7875.6|724
1640700000000|2021-12-28 14:00:00|7883.9|7881.1|7900.9|7898.1|7903.4|7900.6|7877.4|7874.6|897
1640700300000|2021-12-28 14:05:00|7900.4|7897.6|7882.9|7880.1|7904.4|7901.6|7879.4|7876.6|745
1640700600000|2021-12-28 14:10:00|7883.4|7880.6|7889.9|7887.1|7894|7891.1|7878.4|7875.6|103723
1640700900000|2021-12-28 14:15:00|7890.4|7887.6|7886.9|7884.1|7891.9|7889.1|7875.9|7873.1|157185
1640701200000|2021-12-28 14:20:00|7886.4|7883.6|7876.9|7874.1|7890.4|7887.6|7874.4|7871.6|437
1640701500000|2021-12-28 14:25:00|7877.4|7874.6|7882.9|7880.1|7884.4|7881.6|7871.4|7868.6|634
1640701800000|2021-12-28 14:30:00|7883.4|7880.6|7873.4|7870.6|7883.4|7880.6|7855.4|7852.6|1987
1640702100000|2021-12-28 14:35:00|7873.9|7871.1|7867.9|7865.1|7879.4|7876.6|7857.4|7854.6|1123
1640702400000|2021-12-28 14:40:00|7868.4|7865.6|7866.4|7863.6|7884.4|7881.6|7865.4|7862.6|602
1640702700000|2021-12-28 14:45:00|7866.9|7864.1|7854.4|7851.6|7870.9|7868.1|7848.4|7845.6|758
1640703000000|2021-12-28 14:50:00|7855.4|7852.6|7886.4|7883.6|7888.4|7885.6|7853.4|7850.6|1321
1640703300000|2021-12-28 14:55:00|7885.9|7883.1|7878.8|7876|7892|7889.1|7875.8|7873|925
1640703600000|2021-12-28 15:00:00|7877.9|7875.1|7902.3|7899.5|7903.8|7901|7874.9|7872.1|777
1640703900000|2021-12-28 15:05:00|7901.3|7898.5|7883.3|7880.5|7905.3|7902.5|7880.3|7877.5|1042
1640704200000|2021-12-28 15:10:00|7884.3|7881.5|7887.3|7884.5|7896.3|7893.5|7881.3|7878.5|690
1640704500000|2021-12-28 15:15:00|7886.8|7884|7884.3|7881.5|7893.3|7890.5|7879.3|7876.5|638
1640704800000|2021-12-28 15:20:00|7885.3|7882.5|7899.4|7896.6|7905.3|7902.5|7882.8|7880|1480
1640705100000|2021-12-28 15:25:00|7899.3|7896.5|7901.3|7898.5|7910.4|7907.6|7896.9|7894.1|1207
1640705400000|2021-12-28 15:30:00|7902.3|7899.5|7917.3|7914.5|7928.3|7925.5|7900.3|7897.5|1605
1640705700000|2021-12-28 15:35:00|7916.8|7914|7897.3|7894.5|7918.3|7915.5|7893.3|7890.5|968
1640706000000|2021-12-28 15:40:00|7896.8|7894|7887.3|7884.5|7897.3|7894.5|7877.8|7875|1174
1640706300000|2021-12-28 15:45:00|7887.8|7885|7876.3|7873.5|7887.8|7885|7873.8|7871|1004
1640706600000|2021-12-28 15:50:00|7875.8|7873|7875.8|7873|7886.3|7883.5|7871.3|7868.5|810
1640706900000|2021-12-28 15:55:00|7875.3|7872.5|7876.3|7873.5|7881.3|7878.5|7866.3|7863.5|987
1640707200000|2021-12-28 16:00:00|7875.8|7873|7873.8|7871|7877.8|7875|7868.3|7865.5|1271
1640707500000|2021-12-28 16:05:00|7874.3|7871.5|7883.8|7881|7887.3|7884.5|7854.8|7852|1970
1640707800000|2021-12-28 16:10:00|7883.3|7880.5|7871.3|7868.5|7889.3|7886.5|7871.3|7868.5|600
1640708100000|2021-12-28 16:15:00|7871.8|7869|7864.3|7861.5|7872.3|7869.5|7853.8|7851|1385
1640708400000|2021-12-28 16:20:00|7863.3|7860.5|7882.3|7879.5|7883.3|7880.5|7863.3|7860.5|1096
1640708700000|2021-12-28 16:25:00|7883.3|7880.5|7883.3|7880.5|7884.3|7881.5|7875.3|7872.5|1162
1640709000000|2021-12-28 16:30:00|7883.8|7881|7889.8|7887|7890.8|7888|7873.8|7871|913
1640709300000|2021-12-28 16:35:00|7890.3|7887.5|7887.3|7884.5|7893.3|7890.5|7884.3|7881.5|1087
1640709600000|2021-12-28 16:40:00|7886.3|7883.5|7869.8|7867|7887.3|7884.5|7863.8|7861|1283
1640709900000|2021-12-28 16:45:00|7869.3|7866.5|7877.8|7875|7881.3|7878.5|7865.8|7863|488
1640710200000|2021-12-28 16:50:00|7877.3|7874.5|7890.8|7888|7891.3|7888.5|7873.3|7870.5|826
1640710500000|2021-12-28 16:55:00|7890.3|7887.5|7885.2|7882.4|7893.8|7891|7884.2|7881.4|2101
1640710800000|2021-12-28 17:00:00|7885.7|7882.9|7894.3|7891.5|7895.8|7893|7884.2|7881.4|621
1640711100000|2021-12-28 17:05:00|7893.8|7891|7878.2|7875.4|7893.8|7891|7877.2|7874.4|605
1640711400000|2021-12-28 17:10:00|7879.2|7876.4|7882.2|7879.4|7886.2|7883.4|7874.2|7871.4|595
1640711700000|2021-12-28 17:15:00|7882.7|7879.9|7889.2|7886.4|7891.2|7888.4|7880.2|7877.4|410
1640712000000|2021-12-28 17:20:00|7888.7|7885.9|7888.7|7885.9|7892.7|7889.9|7882.2|7879.4|611
1640712300000|2021-12-28 17:25:00|7888.2|7885.4|7880.2|7877.4|7889.2|7886.4|7878.7|7875.9|422
1640712600000|2021-12-28 17:30:00|7879.7|7876.9|7855.2|7852.4|7880.2|7877.4|7854.2|7851.4|1473
1640712900000|2021-12-28 17:35:00|7856.2|7853.4|7865.2|7862.4|7871.2|7868.4|7856.2|7853.4|701
1640713200000|2021-12-28 17:40:00|7864.2|7861.4|7869.2|7866.4|7870.2|7867.4|7861.2|7858.4|1154
1640713500000|2021-12-28 17:45:00|7868.7|7865.9|7869.2|7866.4|7872.2|7869.4|7857.2|7854.4|460
1640713800000|2021-12-28 17:50:00|7868.7|7865.9|7878.2|7875.4|7878.2|7875.4|7868.7|7865.9|367
1640714100000|2021-12-28 17:55:00|7877.7|7874.9|7866.7|7863.9|7879.2|7876.4|7866.2|7863.4|700
1640714400000|2021-12-28 18:00:00|7867.2|7864.4|7861.2|7858.4|7868.7|7865.9|7857.7|7854.9|896
1640714700000|2021-12-28 18:05:00|7860.7|7857.9|7859.2|7856.4|7861.7|7858.9|7853.2|7850.4|875
1640715000000|2021-12-28 18:10:00|7859.7|7856.9|7863.2|7860.4|7866.2|7863.4|7857.2|7854.4|603
1640715300000|2021-12-28 18:15:00|7862.2|7859.4|7860.6|7857.8|7866.2|7863.4|7857.2|7854.4|620
1640715600000|2021-12-28 18:20:00|7861.1|7858.3|7862.6|7859.8|7864.1|7861.3|7858.1|7855.3|606
1640715900000|2021-12-28 18:25:00|7863.1|7860.3|7865.1|7862.3|7870.6|7867.8|7863.1|7860.3|1229
1640716200000|2021-12-28 18:30:00|7864.1|7861.3|7866.1|7863.3|7868.1|7865.3|7862.6|7859.8|389
1640716500000|2021-12-28 18:35:00|7865.6|7862.8|7860.6|7857.8|7868.6|7865.8|7860.1|7857.3|285
1640716800000|2021-12-28 18:40:00|7860.1|7857.3|7864.1|7861.3|7866.1|7863.3|7856.1|7853.3|307
1640717100000|2021-12-28 18:45:00|7863.6|7860.8|7859.6|7856.8|7865.1|7862.3|7859.1|7856.3|211
1640717400000|2021-12-28 18:50:00|7859.1|7856.3|7860.6|7857.8|7864.1|7861.3|7858.1|7855.3|783
1640717700000|2021-12-28 18:55:00|7861.1|7858.3|7867.1|7864.3|7868.1|7865.3|7859.1|7856.3|440
1640718000000|2021-12-28 19:00:00|7868.1|7865.3|7869.1|7866.3|7872.1|7869.3|7863.1|7860.3|471
1640718300000|2021-12-28 19:05:00|7869.6|7866.8|7867.6|7864.8|7875.1|7872.3|7864.1|7861.3|639
1640718600000|2021-12-28 19:10:00|7868.1|7865.3|7873.1|7870.3|7876.1|7873.3|7867.1|7864.3|371
1640718900000|2021-12-28 19:15:00|7872.1|7869.3|7882.6|7879.8|7885.1|7882.3|7872.1|7869.3|819
1640719200000|2021-12-28 19:20:00|7883.1|7880.3|7886.1|7883.3|7886.6|7883.8|7878.1|7875.3|1044
1640719500000|2021-12-28 19:25:00|7886.6|7883.8|7875.6|7872.8|7888.6|7885.8|7854.1|7851.3|7662
1640719800000|2021-12-28 19:30:00|7875.1|7872.3|7878.6|7875.8|7882.1|7879.3|7869.1|7866.3|1710
1640720100000|2021-12-28 19:35:00|7878.1|7875.3|7866.1|7863.3|7878.6|7875.8|7863.1|7860.3|985
1640720400000|2021-12-28 19:40:00|7866.6|7863.8|7865.6|7862.8|7868.1|7865.3|7862.6|7859.8|139
1640720700000|2021-12-28 19:45:00|7865.1|7862.3|7862.6|7859.8|7866.1|7863.3|7861.1|7858.3|141
1640721000000|2021-12-28 19:50:00|7863.1|7860.3|7866.1|7863.3|7868.1|7865.3|7861.1|7858.3|171
1640721300000|2021-12-28 19:55:00|7866.6|7863.8|7866.1|7863.3|7870.1|7867.3|7865.6|7862.8|149
1640721600000|2021-12-28 20:00:00|7865.6|7862.8|7873.1|7870.3|7874.1|7871.3|7865.1|7862.3|427
1640721900000|2021-12-28 20:05:00|7872.6|7869.8|7875.1|7872.3|7876.1|7873.3|7870.6|7867.8|123
1640722200000|2021-12-28 20:10:00|7874.6|7871.8|7872|7869.2|7876.5|7873.7|7871|7868.2|141
1640722500000|2021-12-28 20:15:00|7871.5|7868.7|7875.5|7872.7|7876|7873.2|7870.6|7867.8|28
1640722800000|2021-12-28 20:20:00|7876|7873.2|7874.5|7871.7|7876.5|7873.7|7874|7871.2|66
1640723100000|2021-12-28 20:25:00|7875|7872.2|7874.5|7871.7|7876|7873.2|7873|7870.2|57
1640723400000|2021-12-28 20:30:00|7875|7872.2|7876|7873.2|7882.5|7879.7|7874.5|7871.7|139
1640723700000|2021-12-28 20:35:00|7876.5|7873.7|7877|7874.2|7879|7876.2|7875.5|7872.7|75
1640724000000|2021-12-28 20:40:00|7876|7873.2|7879.5|7876.7|7880.5|7877.7|7875.5|7872.7|100
1640724300000|2021-12-28 20:45:00|7880|7877.2|7881|7878.2|7882|7879.2|7879|7876.2|51
1640724600000|2021-12-28 20:50:00|7880.5|7877.7|7872|7869.2|7880.5|7877.7|7870.5|7867.7|62
1640724900000|2021-12-28 20:55:00|7872.5|7869.7|7872|7869.2|7873|7870.2|7867.5|7864.7|1105
1640725200000|2021-12-28 21:00:00|7872.5|7869.7|7876.5|7873.7|7876.5|7873.7|7870.5|7867.7|114
1640725500000|2021-12-28 21:05:00|7876|7873.2|7884|7881.2|7884.5|7881.7|7875|7872.2|47
1640725800000|2021-12-28 21:10:00|7883|7880.2|7882|7879.2|7884|7881.2|7881.5|7878.7|149
1640726100000|2021-12-28 21:15:00|7881.5|7878.7|7881|7878.2|7884|7881.2|7880.5|7877.7|235
1640726400000|2021-12-28 21:20:00|7882|7879.2|7884|7881.2|7885|7882.2|7881|7878.2|54
1640726700000|2021-12-28 21:25:00|7884.5|7881.7|7885.5|7882.7|7886|7883.2|7884.5|7881.7|89
1640727000000|2021-12-28 21:30:00|7885|7882.2|7891.6|7887.6|7892.6|7888.6|7881.5|7878.7|270
1640727300000|2021-12-28 21:35:00|7891.5|7888.7|7890.5|7887.7|7892|7889.2|7889|7886.2|130
1640727600000|2021-12-28 21:40:00|7890|7887.2|7888.5|7885.7|7890.5|7887.7|7888|7885.2|107
1640727900000|2021-12-28 21:45:00|7889|7886.2|7891|7888.2|7891|7888.2|7885|7882.2|155
1640728200000|2021-12-28 21:50:00|7890.5|7887.7|7882.5|7879.7|7890.5|7887.7|7882|7879.2|28
1640728500000|2021-12-28 21:55:00|7881|7878.2|7885.1|7875.1|7885.1|7878.2|7876.5|7870.1|529555
1640728800000|2021-12-28 22:00:00|7884.6|7874.6|7889.6|7879.6|7889.6|7879.7|7882.5|7874.1|1
1640729100000|2021-12-28 22:05:00|7889.1|7879.1|7891.1|7881.1|7891.1|7883.6|7883.6|7873.6|317788
1640729400000|2021-12-28 22:10:00|||||||||18
1640729700000|2021-12-28 22:15:00|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|18
1640730300000|2021-12-28 22:25:00|7889|7886.2|7889.6|7879.6|7891.6|7887.7|7888.1|7878.1|4766989
1640730900000|2021-12-28 22:35:00|7888.6|7878.6|7894.1|7884.1|7894.1|7886.2|7887.6|7877.6|1906818
1640731200000|2021-12-28 22:40:00|||||||||1
1640731500000|2021-12-28 22:45:00|7890.6|7886.6|7887.5|7877.5|7892.1|7886.7|7886.6|7876.6|4131620
1640731800000|2021-12-28 22:50:00|7885.5|7881.5|7887|7877|7889.5|7884.1|7884.4|7875|3496394
1640732100000|2021-12-28 22:55:00|7886.5|7876.5|7890.5|7880.5|7891|7886.1|7882.5|7875.5|13140472
1640739600000|2021-12-29 01:00:00|7898.4|7894.4|7893.3|7890.5|7899.9|7894.5|7883.8|7878.4|475
1640739900000|2021-12-29 01:05:00|7892.8|7890|7907.8|7905|7907.8|7905|7891.3|7888.4|176
1640740200000|2021-12-29 01:10:00|7907.3|7904.5|7906.3|7903.5|7913.8|7911|7904.8|7902|136
1640740500000|2021-12-29 01:15:00|7905.3|7902.5|7891.3|7888.5|7905.8|7903|7888.3|7885.5|111
1640740800000|2021-12-29 01:20:00|7890.3|7887.5|7886.3|7883.5|7891.3|7888.5|7884.8|7882|45
1640741100000|2021-12-29 01:25:00|7887.3|7884.5|7890.3|7887.5|7891.4|7888|7881.8|7879|424
1640741400000|2021-12-29 01:30:00|7889.3|7886.5|7872.3|7869.5|7889.3|7886.5|7870.3|7867.5|145
1640741700000|2021-12-29 01:35:00|7872.8|7870|7875.3|7872.5|7877.3|7874.5|7872.3|7869.5|11
1640742000000|2021-12-29 01:40:00|7874.3|7871.5|7879.3|7876.5|7886.3|7883.5|7872.3|7869.4|289
1640742300000|2021-12-29 01:45:00|7880.3|7877.5|7893.3|7890.5|7900.3|7897.5|7876.3|7873.5|514
1640742600000|2021-12-29 01:50:00|7893.8|7891|7890.3|7887.5|7893.8|7891|7886.3|7883.4|184
1640742900000|2021-12-29 01:55:00|7891.3|7888.5|7891.3|7888.5|7893.4|7890|7887.8|7885|59
1640743200000|2021-12-29 02:00:00|7890.3|7887.5|7881.3|7878.5|7890.3|7887.5|7878.3|7875.5|235
1640743500000|2021-12-29 02:05:00|7882.4|7878.4|7878.3|7875.5|7882.8|7880|7877.3|7874.5|38
1640743800000|2021-12-29 02:10:00|7879.3|7876.5|7874.3|7871.5|7879.3|7876.5|7873.3|7870.5|73
1640744100000|2021-12-29 02:15:00|7874.8|7872|7878.3|7875.5|7887.3|7884.5|7874.3|7871.5|118
1640744400000|2021-12-29 02:20:00|7879.3|7876.5|7879.3|7876.5|7881.3|7878.5|7877.8|7875|22
1640744700000|2021-12-29 02:25:00|7880.4|7876.4|7875.8|7873|7882.3|7879.5|7875.8|7873|24
1640745000000|2021-12-29 02:30:00|7875.3|7872.5|7870.3|7867.5|7875.4|7872.5|7869.3|7866.5|90
1640745300000|2021-12-29 02:35:00|7871.4|7867.4|7871.2|7868.4|7873.7|7870.9|7859.2|7856.4|532
1640745600000|2021-12-29 02:40:00|7872.2|7869.4|7880.2|7877.4|7880.3|7877.4|7871.2|7868.4|201
1640745900000|2021-12-29 02:45:00|7879.7|7876.9|7875.2|7872.4|7880.2|7877.4|7869.2|7866.4|77
1640746200000|2021-12-29 02:50:00|7876.2|7873.4|7874.2|7871.4|7878.2|7875.4|7873.2|7870.3|30
1640746500000|2021-12-29 02:55:00|7874.7|7871.9|7875.2|7872.4|7877.2|7874.4|7871.2|7867.3|71
1640746800000|2021-12-29 03:00:00|7874.2|7871.4|7867.2|7864.4|7876.8|7873.9|7866.2|7862.3|188
1640747100000|2021-12-29 03:05:00|7867.7|7864.9|7868.2|7865.4|7869.2|7866.4|7865.2|7862.3|85
1640747400000|2021-12-29 03:10:00|7867.2|7864.4|7869.2|7866.4|7870.2|7867.4|7865.2|7862.4|48
1640747700000|2021-12-29 03:15:00|7868.2|7865.4|7863.2|7860.4|7870.2|7867.4|7862.2|7859.4|62
1640748000000|2021-12-29 03:20:00|7863.7|7860.9|7868.7|7865.9|7868.7|7865.9|7862.2|7859.4|30
1640748300000|2021-12-29 03:25:00|7868.2|7865.4|7855.2|7852.4|7869.7|7866.9|7850.2|7847.4|375
1640748600000|2021-12-29 03:30:00|7855.7|7852.9|7869.2|7866.4|7870.2|7867.4|7855.7|7852.9|99
1640748900000|2021-12-29 03:35:00|7869.7|7866.9|7868.2|7865.4|7869.7|7866.9|7866.2|7863.4|57
1640749200000|2021-12-29 03:40:00|7867.7|7864.9|7870.2|7867.4|7871.2|7868.4|7867.2|7864.4|37
1640749500000|2021-12-29 03:45:00|7871.2|7868.4|7872.7|7869.9|7873.2|7870.4|7869.7|7866.9|21
1640749800000|2021-12-29 03:50:00|7872.2|7869.4|7874.2|7871.4|7876.2|7873.4|7871.7|7868.9|11
1640750100000|2021-12-29 03:55:00|7875.2|7872.4|7875.2|7872.4|7875.2|7872.4|7872.2|7869.4|12
1640750400000|2021-12-29 04:00:00|7874.7|7871.9|7874.2|7871.4|7876.2|7873.4|7873.2|7870.4|21
1640750700000|2021-12-29 04:05:00|7875.2|7872.4|7879.2|7876.4|7879.2|7876.4|7873.7|7870.9|58
1640751000000|2021-12-29 04:10:00|7878.7|7875.9|7874.2|7871.4|7878.7|7875.9|7874.2|7871.4|173
1640751300000|2021-12-29 04:15:00|7875.6|7872.8|7877.6|7874.8|7877.6|7874.8|7875.1|7872.3|15
1640751600000|2021-12-29 04:20:00|7878.1|7875.3|7879.1|7876.3|7879.1|7876.3|7877.1|7874.3|21
1640751900000|2021-12-29 04:25:00|7878.6|7875.8|7876.6|7873.8|7882.1|7879.3|7876.6|7873.8|22
1640752200000|2021-12-29 04:30:00|7877.1|7874.3|7878.1|7875.3|7878.1|7875.3|7876.1|7873.3|1
1640752500000|2021-12-29 04:35:00|7877.6|7874.8|7878.1|7875.3|7879.2|7876.3|7875.1|7872.3|10
1640752800000|2021-12-29 04:40:00|7877.1|7874.3|7877.1|7874.3|7880.6|7877.8|7876.1|7873.3|42
1640753100000|2021-12-29 04:45:00|7878.1|7875.3|7875.1|7872.3|7878.1|7875.3|7874.1|7871.2|42
1640753400000|2021-12-29 04:50:00|7874.6|7871.8|7875.1|7872.3|7876.1|7873.3|7874.6|7871.8|8
1640753700000|2021-12-29 04:55:00|7876.1|7873.3|7873.1|7870.3|7876.1|7873.3|7872.6|7869.8|8
1640754000000|2021-12-29 05:00:00|7874.1|7871.3|7875.1|7872.3|7875.6|7872.8|7870.6|7867.8|122
1640754300000|2021-12-29 05:05:00|7876.1|7873.3|7880.1|7877.3|7881.6|7878.8|7875.1|7872.3|32
1640754600000|2021-12-29 05:10:00|7879.1|7876.3|7877.1|7874.3|7879.1|7876.3|7877.1|7874.3|6
1640754900000|2021-12-29 05:15:00|7877.6|7874.8|7877.1|7874.3|7880.1|7877.3|7876.6|7873.8|12
1640755200000|2021-12-29 05:20:00|7878.1|7875.3|7875.1|7872.3|7879.2|7875.3|7875.1|7872.3|17
1640755500000|2021-12-29 05:25:00|7875.6|7872.8|7870.1|7867.3|7877.1|7874.3|7869.1|7866.3|28
1640755800000|2021-12-29 05:30:00|7868.1|7865.3|7875.6|7872.8|7876.1|7873.3|7863.1|7860.3|177
1640756100000|2021-12-29 05:35:00|7876.1|7873.3|7885.1|7882.3|7885.1|7882.3|7875.6|7872.8|61
1640756400000|2021-12-29 05:40:00|7884.1|7881.3|7878.1|7875.3|7886.6|7883.8|7871.1|7868.3|506
1640756700000|2021-12-29 05:45:00|7877.1|7874.3|7880|7877.2|7881|7878.2|7876.1|7873.2|687
1640757000000|2021-12-29 05:50:00|7880.1|7877.3|7868|7865.2|7883.6|7880.8|7866.5|7863.7|494
1640757300000|2021-12-29 05:55:00|7869|7866.2|7872|7869.2|7876.5|7873.7|7866.5|7863.7|168
1640757600000|2021-12-29 06:00:00|7873|7870.2|7885.5|7882.7|7888.5|7885.7|7872.5|7869.7|199
1640757900000|2021-12-29 06:05:00|7885|7882.2|7884|7881.2|7887.1|7884.2|7880|7877.2|148
1640758200000|2021-12-29 06:10:00|7884.5|7881.7|7877|7874.2|7884.5|7881.7|7876|7872.1|69
1640758500000|2021-12-29 06:15:00|7876.5|7873.7|7881|7878.2|7882.1|7879.2|7876.5|7873.7|58
1640758800000|2021-12-29 06:20:00|7882|7879.2|7885|7882.2|7886.1|7883.2|7878.5|7875.7|311
1640759100000|2021-12-29 06:25:00|7886|7883.2|7890|7887.2|7892.5|7889.7|7885|7882.2|132
1640759400000|2021-12-29 06:30:00|7889.5|7886.7|7890|7887.2|7892|7889.2|7885|7882.2|53
1640759700000|2021-12-29 06:35:00|7891|7888.2|7896.5|7893.7|7898.1|7895.2|7889.5|7886.7|126
1640760000000|2021-12-29 06:40:00|7897|7894.2|7892.5|7889.7|7899|7896.2|7890.5|7887.7|149
1640760300000|2021-12-29 06:45:00|7895|7892.2|7898|7895.2|7899.1|7896.2|7892.5|7889.7|168
1640760600000|2021-12-29 06:50:00|7898.1|7894.1|7893|7890.2|7900.5|7897.7|7891.5|7888.7|318
1640760900000|2021-12-29 06:55:00|7893.5|7890.7|7892.5|7889.7|7897|7894.2|7890|7887.2|321
1640761200000|2021-12-29 07:00:00|7893|7890.2|7888|7885.2|7896.1|7893.2|7884|7881.2|313
1640761500000|2021-12-29 07:05:00|7887|7884.2|7883|7880.2|7887.5|7884.7|7881.5|7878.7|157
1640761800000|2021-12-29 07:10:00|7883.5|7880.7|7882|7879.2|7883.5|7880.7|7881.5|7878.7|206
1640762100000|2021-12-29 07:15:00|7881.5|7878.7|7881.5|7878.7|7883.5|7880.7|7881.5|7878.7|70
1640762400000|2021-12-29 07:20:00|7882.5|7879.7|7891|7888.2|7898|7895.2|7882|7879.2|964
1640762700000|2021-12-29 07:25:00|7890.5|7887.7|7896|7893.2|7897.9|7895.1|7890|7887.2|217
1640763000000|2021-12-29 07:30:00|7896.5|7893.7|7887|7884.2|7900.5|7897.7|7886.5|7883.7|690
1640763300000|2021-12-29 07:35:00|7886.5|7883.7|7892|7889.2|7892|7889.2|7886.5|7883.7|48
1640763600000|2021-12-29 07:40:00|7892.5|7889.7|7893.4|7890.6|7896.4|7893.6|7891.9|7889.1|138
1640763900000|2021-12-29 07:45:00|7894.4|7891.6|7887|7884.2|7898.4|7895.6|7886.9|7884.1|625
1640764200000|2021-12-29 07:50:00|7886.9|7884.1|7889.9|7887.1|7889.9|7887.1|7883.5|7880.7|571
1640764500000|2021-12-29 07:55:00|7890.9|7888.1|7893.9|7891.1|7895.9|7893.1|7889.4|7886.6|132
1640764800000|2021-12-29 08:00:00|7893.4|7890.6|7901.4|7898.6|7904.4|7901.6|7890.4|7887.6|641
1640765100000|2021-12-29 08:05:00|7900.4|7897.6|7904.4|7901.6|7911.9|7909.1|7900.4|7897.6|421
1640765400000|2021-12-29 08:10:00|7904.9|7902.1|7905.4|7902.6|7910.4|7907.6|7904.4|7901.6|593
1640765700000|2021-12-29 08:15:00|7905.9|7903.1|7909.4|7906.6|7917.4|7914.6|7905.4|7902.6|780
1640766000000|2021-12-29 08:20:00|7908.4|7905.6|7901.9|7899.1|7913.4|7910.6|7901.4|7898.6|663
1640766300000|2021-12-29 08:25:00|7901.4|7898.6|7890.4|7887.6|7904.4|7901.6|7889.4|7886.6|1935
1640766600000|2021-12-29 08:30:00|7890.9|7888.1|7890.4|7887.6|7894.4|7891.6|7886.4|7883.6|2162
1640766900000|2021-12-29 08:35:00|7890.9|7888.1|7890.4|7887.6|7891.4|7888.6|7884.4|7881.6|329
1640767200000|2021-12-29 08:40:00|7888.4|7885.6|7893.4|7890.6|7894.4|7891.6|7883.4|7880.6|482
1640767500000|2021-12-29 08:45:00|7893.9|7891.1|7892.3|7889.5|7894.4|7891.6|7889.4|7886.6|399
1640767800000|2021-12-29 08:50:00|7892.4|7889.6|7888.3|7885.5|7893.4|7890.6|7886.4|7883.6|449
1640768100000|2021-12-29 08:55:00|7889.3|7886.5|7892.8|7890|7892.8|7890|7881.3|7878.5|497
1640768400000|2021-12-29 09:00:00|7893.8|7891|7895.3|7892.5|7899.3|7896.5|7893.8|7891|814
1640768700000|2021-12-29 09:05:00|7894.8|7892|7883.8|7881|7896.8|7894|7882.3|7879.5|926
1640769000000|2021-12-29 09:10:00|7884.3|7881.5|7888.3|7885.5|7895.3|7892.5|7882.3|7879.5|702
1640769300000|2021-12-29 09:15:00|7888.8|7886|7874.3|7871.5|7889.3|7886.5|7873.8|7871|473
1640769600000|2021-12-29 09:20:00|7873.8|7871|7870.3|7867.5|7876.3|7873.5|7869.3|7866.5|304
1640769900000|2021-12-29 09:25:00|7869.3|7866.5|7872.3|7869.5|7878.3|7875.5|7867.8|7865|871
1640770200000|2021-12-29 09:30:00|7871.9|7867.9|7872.3|7869.5|7877.3|7874.5|7870.8|7867.9|408
1640770500000|2021-12-29 09:35:00|7871.3|7868.5|7870.3|7867.5|7874.3|7871.5|7866.8|7864|352
1640770800000|2021-12-29 09:40:00|7871.3|7868.5|7866.3|7863.5|7873.3|7870.5|7866.3|7863.5|655
1640771100000|2021-12-29 09:45:00|7866.8|7864|7871.3|7868.5|7876.3|7873.5|7862.3|7859.5|853
1640771400000|2021-12-29 09:50:00|7871.8|7869|7873.8|7871|7876.8|7874|7871.3|7868.5|438
1640771700000|2021-12-29 09:55:00|7874.3|7871.5|7881.3|7878.5|7883.3|7880.5|7869.3|7866.5|1296
1640772000000|2021-12-29 10:00:00|7880.8|7878|7875.8|7873|7882.8|7880|7875.3|7872.5|813
1640772300000|2021-12-29 10:05:00|7875.3|7872.5|7867.3|7864.5|7877.3|7874.5|7866.8|7864|407
1640772600000|2021-12-29 10:10:00|7866.8|7864|7874.3|7871.5|7877.3|7874.5|7863.8|7861|595
1640772900000|2021-12-29 10:15:00|7873.8|7871|7876.8|7874|7879.8|7877|7872.3|7869.5|655
1640773200000|2021-12-29 10:20:00|7877.3|7874.5|7880.3|7877.5|7883.8|7881|7876.3|7873.5|635
1640773500000|2021-12-29 10:25:00|7879.3|7876.5|7878.3|7875.5|7880.8|7878|7874.3|7871.5|517
1640773800000|2021-12-29 10:30:00|7878.2|7875.4|7880.3|7877.5|7882.7|7879.9|7877.3|7874.5|284
1640774100000|2021-12-29 10:35:00|7879.3|7876.5|7879.2|7876.4|7883.2|7880.4|7878.2|7875.4|1010
1640774400000|2021-12-29 10:40:00|7880.2|7877.4|7880.2|7877.4|7886.2|7883.4|7880.2|7877.4|386
1640774700000|2021-12-29 10:45:00|7879.2|7876.4|7878.2|7875.4|7881.2|7878.4|7877.2|7874.4|275
1640775000000|2021-12-29 10:50:00|7877.7|7874.9|7872.2|7869.4|7878.2|7875.4|7870.2|7867.4|489
1640775300000|2021-12-29 10:55:00|7873.2|7870.4|7873.2|7870.4|7874.2|7871.4|7870.7|7867.9|298
1640775600000|2021-12-29 11:00:00|7872.2|7869.4|7868.2|7865.4|7872.2|7869.4|7862.2|7859.4|944
1640775900000|2021-12-29 11:05:00|7867.7|7864.9|7832.7|7829.9|7868.2|7865.4|7826.7|7823.9|2563
1640776200000|2021-12-29 11:10:00|7833.7|7830.9|7839.2|7836.4|7845.2|7842.4|7831.7|7828.9|923
1640776500000|2021-12-29 11:15:00|7838.7|7835.9|7840.7|7837.9|7843.7|7840.9|7834.7|7831.9|527
1640776800000|2021-12-29 11:20:00|7840.2|7837.4|7853.2|7850.4|7853.2|7850.4|7840.2|7837.4|447
1640777100000|2021-12-29 11:25:00|7852.2|7849.4|7852.2|7849.4|7855.2|7852.4|7849.2|7846.4|586
1640777400000|2021-12-29 11:30:00|7852.7|7849.9|7853.2|7850.4|7854.2|7851.4|7846.2|7843.4|537
1640777700000|2021-12-29 11:35:00|7853.7|7850.9|7848.7|7845.9|7855.2|7852.4|7847.2|7844.4|516
1640778000000|2021-12-29 11:40:00|7848.2|7845.4|7854.2|7851.4|7855.2|7852.4|7848.2|7845.4|402
1640778300000|2021-12-29 11:45:00|7853.2|7850.4|7848.2|7845.4|7854.2|7851.4|7845.2|7842.4|408
1640778600000|2021-12-29 11:50:00|7847.7|7844.9|7832.7|7829.9|7849.7|7846.9|7832.7|7829.9|465
1640778900000|2021-12-29 11:55:00|7831.2|7828.4|7844.2|7841.4|7845.2|7842.4|7829.7|7826.9|508
1640779200000|2021-12-29 12:00:00|7844.7|7841.9|7836.2|7833.4|7848.2|7845.4|7831.7|7828.9|348
1640779500000|2021-12-29 12:05:00|7834.7|7831.9|7830.2|7827.4|7836.2|7833.4|7829.2|7826.4|377
1640779800000|2021-12-29 12:10:00|7828.7|7825.9|7831.2|7828.4|7836.7|7833.9|7828.7|7825.9|752
1640780100000|2021-12-29 12:15:00|7830.2|7827.4|7840.2|7837.4|7845.2|7842.4|7829.7|7825.7|601
1640780400000|2021-12-29 12:20:00|7839.7|7836.9|7845.2|7842.4|7847.7|7844.9|7838.7|7835.9|1084
1640780700000|2021-12-29 12:25:00|7845.7|7842.9|7849.1|7846.3|7851.1|7848.3|7842.2|7839.4|755
1640781000000|2021-12-29 12:30:00|7849|7846.2|7846.6|7843.8|7850.1|7847.3|7841.1|7838.3|579
1640781300000|2021-12-29 12:35:00|7847.1|7844.3|7850.1|7847.3|7850.1|7847.3|7843.6|7840.8|138
1640781600000|2021-12-29 12:40:00|7849.1|7846.3|7848.1|7845.3|7850.1|7847.3|7843.6|7840.8|305
1640781900000|2021-12-29 12:45:00|7848.6|7845.8|7845.1|7842.3|7849.1|7846.3|7842.1|7839.3|482
1640782200000|2021-12-29 12:50:00|7845.6|7842.8|7844.1|7841.3|7846.1|7843.3|7843.1|7840.3|451
1640782500000|2021-12-29 12:55:00|7844.6|7841.8|7837.1|7834.3|7845.2|7842.3|7836.6|7833.8|1052
1640782800000|2021-12-29 13:00:00|7838.1|7835.3|7841.1|7838.3|7848.6|7845.8|7838.1|7835.3|878
1640783100000|2021-12-29 13:05:00|7842.1|7839.3|7847.6|7844.8|7848.6|7845.8|7840.1|7837.3|315
1640783400000|2021-12-29 13:10:00|7847.1|7844.3|7862.1|7859.3|7863.1|7860.3|7843.1|7840.3|700
1640783700000|2021-12-29 13:15:00|7861.6|7858.8|7861.6|7858.8|7864.1|7861.3|7857.1|7854.3|1089
1640784000000|2021-12-29 13:20:00|7862.1|7859.3|7860.6|7857.8|7866.1|7863.3|7858.1|7855.3|613
1640784300000|2021-12-29 13:25:00|7861.1|7858.3|7873.6|7870.8|7876.1|7873.3|7861.1|7858.3|955
1640784600000|2021-12-29 13:30:00|7874.1|7871.3|7869.1|7866.3|7876.1|7873.3|7868.1|7865.3|550
1640784900000|2021-12-29 13:35:00|7869.6|7866.8|7856.6|7853.8|7871.1|7868.3|7855.6|7852.8|877
1640785200000|2021-12-29 13:40:00|7857.1|7854.3|7858.1|7855.3|7863.1|7860.3|7855.1|7852.3|423
1640785500000|2021-12-29 13:45:00|7857.6|7854.8|7850.1|7847.3|7860.1|7857.3|7850.1|7847.3|986
1640785800000|2021-12-29 13:50:00|7849.1|7846.3|7858.1|7855.3|7863.1|7860.3|7846.1|7843.3|579
1640786100000|2021-12-29 13:55:00|7859.1|7856.3|7864.1|7861.3|7864.6|7861.8|7854.1|7851.3|443
1640786400000|2021-12-29 14:00:00|7863.6|7860.8|7857.6|7854.8|7872.1|7869.3|7853.1|7850.3|1955
1640786700000|2021-12-29 14:05:00|7857.1|7854.3|7854.1|7851.3|7862.1|7859.3|7851.6|7848.8|536
1640787000000|2021-12-29 14:10:00|7853.1|7850.3|7855.1|7852.3|7863.1|7860.3|7853.1|7850.3|830
1640787300000|2021-12-29 14:15:00|7854.6|7851.8|7847.1|7844.3|7855.6|7852.8|7844.1|7841.3|759
1640787600000|2021-12-29 14:20:00|7847.6|7844.8|7849.1|7846.3|7857.1|7854.3|7847.1|7844.3|654
1640787900000|2021-12-29 14:25:00|7849.6|7846.8|7854.1|7851.3|7857.6|7854.8|7849.1|7846.3|1412
1640788200000|2021-12-29 14:30:00|7854.6|7851.8|7859.1|7856.3|7864.1|7861.3|7849.1|7846.3|972
1640788500000|2021-12-29 14:35:00|7859|7856.2|7858.5|7855.7|7868|7865.2|7853|7850.2|1950
1640788800000|2021-12-29 14:40:00|7858|7855.2|7852|7849.2|7861.5|7858.7|7850.6|7847.8|2687
1640789100000|2021-12-29 14:45:00|7851.1|7848.3|7848.1|7845.3|7856.5|7853.7|7839|7836.2|3653
1640789400000|2021-12-29 14:50:00|7848|7845.2|7859|7856.2|7864|7861.2|7843.6|7840.8|810
1640789700000|2021-12-29 14:55:00|7858.5|7855.7|7871|7868.2|7872.5|7869.7|7858|7855.2|1987
1640790000000|2021-12-29 15:00:00|7870.5|7867.7|7867|7864.2|7872.5|7869.7|7865|7862.2|1314
1640790300000|2021-12-29 15:05:00|7866|7863.2|7873.5|7870.7|7877|7874.2|7864|7861.2|2977
1640790600000|2021-12-29 15:10:00|7874|7871.2|7863|7860.2|7876|7873.2|7855|7852.2|3888
1640790900000|2021-12-29 15:15:00|7864|7861.2|7869.5|7866.7|7872|7869.2|7851|7848.2|2549
1640791200000|2021-12-29 15:20:00|7870|7867.2|7889.5|7886.7|7891|7888.2|7868.5|7865.7|2968
1640791500000|2021-12-29 15:25:00|7890|7887.2|7880|7877.2|7897|7894.2|7880|7877.2|1983
1640791800000|2021-12-29 15:30:00|7897.1|7887.1|7944|7941.2|7944.5|7941.2|7887.5|7882.1|3665
1640792100000|2021-12-29 15:35:00|7944.5|7941.7|7949|7946.2|7955|7952.2|7928.5|7924.6|3778
1640792400000|2021-12-29 15:40:00|7949.5|7946.7|7977.5|7974.7|7980|7977.2|7946|7943.1|3613
1640792700000|2021-12-29 15:45:00|7977|7974.2|7994.5|7991.7|8003|8000.2|7975.5|7972.7|3214
1640793000000|2021-12-29 15:50:00|7996|7993.2|7984.5|7981.7|7996|7993.2|7973.5|7970.7|2956
1640793300000|2021-12-29 15:55:00|7985|7982.2|7971|7968.2|7993.5|7990.7|7957|7954.2|3470
1640793600000|2021-12-29 16:00:00|7971.5|7968.7|7964|7961.2|7972|7969.2|7946|7943.2|3099
1640793900000|2021-12-29 16:05:00|7963.5|7960.7|7942|7939.2|7969|7966.2|7941|7938.2|2689
1640794200000|2021-12-29 16:10:00|7941.5|7938.7|7904|7901.2|7949|7946.2|7899|7896.2|4329
1640794500000|2021-12-29 16:15:00|7904.5|7901.7|7897|7894.2|7913.5|7910.7|7890|7887.2|2872
1640794800000|2021-12-29 16:20:00|7897.5|7894.7|7884|7881.2|7899.5|7896.7|7873|7870.2|4067
1640795100000|2021-12-29 16:25:00|7884.5|7881.7|7827.5|7824.7|7888|7885.2|7819|7816.2|8917
1640795400000|2021-12-29 16:30:00|7828|7825.2|7821|7818.2|7847|7844.2|7816.5|7813.7|4917
1640795700000|2021-12-29 16:35:00|7822|7819.2|7819|7816.2|7838|7835.2|7811|7808.2|4389
1640796000000|2021-12-29 16:40:00|7818.5|7815.7|7838|7835.2|7842|7839.2|7817|7814.2|3075
1640796300000|2021-12-29 16:45:00|7838.5|7835.7|7840|7837.2|7853|7850.2|7837.5|7834.7|2943
1640796600000|2021-12-29 16:50:00|7839.5|7836.7|7833|7830.2|7847|7844.2|7830|7825.1|1739
1640796900000|2021-12-29 16:55:00|7831.5|7828.7|7837.5|7834.7|7841.5|7838.7|7829.5|7826.7|1069
1640797200000|2021-12-29 17:00:00|7839.5|7836.7|7827|7824.2|7840.5|7837.7|7822|7819.2|1184
1640797500000|2021-12-29 17:05:00|7827.5|7824.7|7833|7830.2|7836|7833.2|7825|7822.2|1040
1640797800000|2021-12-29 17:10:00|7833.5|7830.7|7830|7827.2|7839|7836.2|7827|7824.2|1480
1640798100000|2021-12-29 17:15:00|7829|7826.2|7828|7825.2|7829|7826.2|7821|7818.2|680
1640798400000|2021-12-29 17:20:00|7828.5|7825.7|7829.5|7826.7|7838|7835.2|7827|7824.2|1231
1640798700000|2021-12-29 17:25:00|7829|7826.2|7841|7838.2|7841.5|7838.7|7826|7823.2|1623
1640799000000|2021-12-29 17:30:00|7840|7837.2|7848.5|7845.7|7851|7848.2|7835.5|7832.7|1859
1640799300000|2021-12-29 17:35:00|7849.9|7847.1|7876.4|7873.6|7881.9|7879.1|7849.5|7846.7|1952
1640799600000|2021-12-29 17:40:00|7875.9|7873.1|7883.4|7880.6|7885.9|7883.1|7870.9|7868.1|827
1640799900000|2021-12-29 17:45:00|7882.4|7879.6|7877.9|7875.1|7885.9|7883.1|7876.9|7874.1|954
1640800200000|2021-12-29 17:50:00|7877.4|7874.6|7882.4|7879.6|7882.4|7879.6|7872.9|7870.1|562
1640800500000|2021-12-29 17:55:00|7881.9|7879.1|7890.9|7888.1|7891.9|7889.1|7878.9|7876.1|807
1640800800000|2021-12-29 18:00:00|7889.9|7887.1|7887.9|7885.1|7898.4|7895.6|7881.9|7879.1|1546
1640801100000|2021-12-29 18:05:00|7888.4|7885.6|7889.9|7887.1|7892.9|7890.1|7881.9|7879.1|945
1640801400000|2021-12-29 18:10:00|7889.4|7886.6|7887.9|7885.1|7893.9|7891.1|7884.4|7881.6|461
1640801700000|2021-12-29 18:15:00|7888.4|7885.6|7904.9|7902.1|7904.9|7902.1|7887.9|7885.1|1104
1640802000000|2021-12-29 18:20:00|7903.9|7901.1|7906.9|7904.1|7906.9|7904.1|7895.9|7893.1|1369
1640802300000|2021-12-29 18:25:00|7906.4|7903.6|7902.4|7899.6|7909.4|7906.6|7893.9|7891.1|1219
1640802600000|2021-12-29 18:30:00|7902.9|7900.1|7900.9|7898.1|7904.9|7902.1|7895.4|7892.6|803
1640802900000|2021-12-29 18:35:00|7902.4|7899.6|7901.9|7899.1|7905.9|7903.1|7898.9|7896.1|1213
1640803200000|2021-12-29 18:40:00|7902.4|7899.6|7917.9|7915.1|7918.4|7915.6|7902.4|7899.6|773
1640803500000|2021-12-29 18:45:00|7918.4|7915.6|7917.9|7915.1|7928.4|7925.6|7916.4|7913.6|861
1640803800000|2021-12-29 18:50:00|7918.4|7915.6|7909.9|7907.1|7918.9|7916.1|7907.4|7904.6|829
1640804100000|2021-12-29 18:55:00|7908.9|7906.1|7907.9|7905.1|7908.9|7906.1|7899.9|7897.1|889
1640804400000|2021-12-29 19:00:00|7908.3|7905.5|7904.4|7901.6|7911.4|7908.6|7900.4|7897.6|780
1640804700000|2021-12-29 19:05:00|7903.9|7901.1|7903.4|7900.6|7911.9|7909.1|7900.8|7898|1191
1640805000000|2021-12-29 19:10:00|7902.8|7900|7908.8|7906|7916.3|7913.5|7897.9|7895.1|1074
1640805300000|2021-12-29 19:15:00|7909.4|7906.6|7909.9|7907.1|7913.8|7911|7904.9|7902.1|822
1640805600000|2021-12-29 19:20:00|7909.8|7907|7897.9|7895.1|7909.8|7907|7889.9|7887.1|2565
1640805900000|2021-12-29 19:25:00|7899.8|7897|7924.8|7922|7926.8|7924|7895.9|7893.1|9062
1640806200000|2021-12-29 19:30:00|7925.8|7923|7905.3|7902.5|7926.8|7924|7904.8|7902|1934
1640806500000|2021-12-29 19:35:00|7904.8|7902|7909.3|7906.5|7910.8|7908|7901.3|7898.5|1081
1640806800000|2021-12-29 19:40:00|7909.8|7907|7918.8|7916|7918.8|7916|7908.8|7906|1736
1640807100000|2021-12-29 19:45:00|7918.3|7915.5|7914.8|7912|7918.8|7916|7912.8|7910|201
1640807400000|2021-12-29 19:50:00|7913.3|7910.5|7912.8|7910|7916.8|7914|7910.8|7908|187
1640807700000|2021-12-29 19:55:00|7913.3|7910.5|7912.3|7909.5|7915.8|7913|7912.3|7909.5|72
1640808000000|2021-12-29 20:00:00|7912.7|7909.9|7916.8|7914|7918.8|7916|7910.8|7908|209
1640808300000|2021-12-29 20:05:00|7917.3|7914.5|7916.8|7914|7917.8|7915|7913.8|7911|391
1640808600000|2021-12-29 20:10:00|7917.2|7914.4|7913.3|7910.5|7918.8|7916|7911.8|7909|253
1640808900000|2021-12-29 20:15:00|7913.8|7911|7914.8|7912|7915.8|7913|7913.3|7910.5|87
1640809200000|2021-12-29 20:20:00|7914.3|7911.5|7915.8|7913|7916.7|7913.9|7912.8|7910|83
1640809500000|2021-12-29 20:25:00|7915.7|7912.9|7911.3|7908.5|7915.7|7912.9|7910.8|7908|578
1640809800000|2021-12-29 20:30:00|7911.8|7909|7917.8|7915|7917.8|7915|7911.8|7909|88
1640810100000|2021-12-29 20:35:00|7916.8|7914|7916.7|7913.9|7918.2|7915.4|7914.3|7911.5|123
1640810400000|2021-12-29 20:40:00|7916.3|7913.5|7918.7|7915.9|7918.8|7916|7915.7|7912.9|193
1640810700000|2021-12-29 20:45:00|7918.8|7916|7913.3|7910.5|7920.2|7917.4|7911.8|7909|785
1640811000000|2021-12-29 20:50:00|7913.8|7911|7915.2|7912.4|7918.2|7915.4|7912.8|7910|95
1640811300000|2021-12-29 20:55:00|7915.7|7912.9|7914.7|7911.9|7915.7|7912.9|7913.7|7910.9|178
1640811600000|2021-12-29 21:00:00|7915.2|7912.4|7914.8|7912|7917.2|7914.4|7914.2|7911.4|106
1640811900000|2021-12-29 21:05:00|7915.2|7912.4|7916.2|7913.4|7918.2|7915.4|7913.7|7910.9|148
1640812200000|2021-12-29 21:10:00|7915.7|7912.9|7915.2|7912.4|7916.2|7913.4|7914.2|7911.4|29
1640812500000|2021-12-29 21:15:00|7914.7|7911.9|7915.7|7912.9|7916.7|7913.9|7914.7|7911.9|52
1640812800000|2021-12-29 21:20:00|7914.7|7911.9|7916.7|7913.9|7918.7|7915.9|7914.7|7911.9|203
1640813100000|2021-12-29 21:25:00|7917.2|7914.4|7917.7|7914.9|7918.7|7915.9|7916.7|7913.9|90
1640813400000|2021-12-29 21:30:00|7917.2|7914.4|7918.2|7915.4|7918.7|7915.9|7917.2|7914.4|53
1640813700000|2021-12-29 21:35:00|7918.7|7915.9|7922.7|7919.9|7924.7|7921.9|7918.7|7915.9|113
1640814000000|2021-12-29 21:40:00|7923.7|7920.9|7923.7|7920.9|7924.7|7921.9|7920.7|7917.9|89
1640814300000|2021-12-29 21:45:00|7923.2|7920.4|7928.2|7925.4|7929.7|7926.9|7921.7|7918.9|220
1640814600000|2021-12-29 21:50:00|7927.7|7924.9|7926.2|7923.4|7929.2|7926.4|7924.2|7921.4|103
1640814900000|2021-12-29 21:55:00|7926.7|7923.9|7923.7|7920.9|7928.7|7925.9|7921.2|7918.3|321
1640815200000|2021-12-29 22:00:00|7923.2|7920.4|7926.7|7923.9|7926.7|7923.9|7923.2|7920.4|76
1640815500000|2021-12-29 22:05:00|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|2
1640815800000|2021-12-29 22:10:00|7926.9|7916.9|7926.3|7916.3|7926.9|7916.9|7926.3|7916.3|5
1640816100000|2021-12-29 22:15:00|||||||||20
1640816400000|2021-12-29 22:20:00|7925.8|7915.8|7922.3|7918.3|7925.8|7919.8|7921.1|7915.8|2
1640816700000|2021-12-29 22:25:00|7922.2|7918.2|7922.2|7918.2|7922.2|7918.2|7922.2|7918.2|0
1640817000000|2021-12-29 22:30:00|7925.7|7915.7|7925.7|7915.7|7925.7|7915.7|7925.7|7915.7|1
1640817600000|2021-12-29 22:40:00|||||||||1
1640817900000|2021-12-29 22:45:00|||||||||1
1640818200000|2021-12-29 22:50:00|7923.2|7919.2|7926.7|7916.7|7926.7|7919.2|7923.2|7916.7|0
1640818500000|2021-12-29 22:55:00|7926.2|7916.2|7925.7|7915.7|7926.2|7916.2|7925.7|7915.7|0
1640826000000|2021-12-30 01:00:00|7910|7907.2|7921.5|7918.7|7922.5|7919.7|7909.5|7906.1|324
1640826300000|2021-12-30 01:05:00|7922|7919.2|7921|7918.2|7927|7924.2|7919.5|7916.7|147
1640826600000|2021-12-30 01:10:00|7922|7919.2|7917.9|7915.1|7923.1|7920.2|7914.5|7911.7|376
1640826900000|2021-12-30 01:15:00|7918|7915.2|7932|7929.2|7933|7930.2|7916|7913.1|155
1640827200000|2021-12-30 01:20:00|7931.5|7928.7|7936.5|7933.7|7936.5|7933.7|7927|7924.1|104
1640827500000|2021-12-30 01:25:00|7936|7933.2|7933|7930.2|7936.5|7933.7|7930.5|7927.7|149
1640827800000|2021-12-30 01:30:00|7932.5|7929.7|7930|7927.2|7936.5|7933.7|7930|7927.1|59
1640828100000|2021-12-30 01:35:00|7929|7926.2|7936|7933.2|7936|7933.2|7926.5|7923.7|54
1640828400000|2021-12-30 01:40:00|7936.5|7933.7|7936.5|7933.7|7936.5|7933.7|7935|7932.2|388
1640828700000|2021-12-30 01:45:00|7936|7933.2|7937.5|7934.7|7939|7936.2|7933|7930.2|209
1640829000000|2021-12-30 01:50:00|7937|7934.2|7944|7941.2|7944.5|7941.7|7936|7933.2|261
1640829300000|2021-12-30 01:55:00|7944.5|7941.7|7944|7941.2|7946|7943.2|7939|7936.2|140
1640829600000|2021-12-30 02:00:00|7945.5|7942.7|7946|7943.2|7947.5|7944.7|7942.5|7939.7|154
1640829900000|2021-12-30 02:05:00|7945.5|7942.7|7944|7941.2|7947.5|7944.7|7942.5|7939.7|71
1640830200000|2021-12-30 02:10:00|7943|7940.2|7942|7939.2|7948.5|7945.7|7941|7938.2|232
1640830500000|2021-12-30 02:15:00|7942.5|7939.7|7936|7933.2|7942.5|7939.7|7935|7932.2|371
1640830800000|2021-12-30 02:20:00|7936.5|7933.7|7940|7937.2|7941|7938.2|7935.5|7932.7|54
1640831100000|2021-12-30 02:25:00|7939.5|7936.7|7939|7936.2|7940.5|7937.7|7938.5|7935.7|61
1640831400000|2021-12-30 02:30:00|7941.5|7938.7|7948|7945.2|7949.5|7946.7|7938.5|7935.7|224
1640831700000|2021-12-30 02:35:00|7947.5|7944.7|7943|7940.2|7951.5|7948.7|7938.5|7935.7|167
1640832000000|2021-12-30 02:40:00|7942|7939.2|7945|7942.2|7948|7945.2|7938.5|7935.7|341
1640832300000|2021-12-30 02:45:00|7945.5|7942.7|7961|7958.2|7962.1|7958.7|7945.5|7942.7|311
1640832600000|2021-12-30 02:50:00|7960|7957.2|7960|7957.2|7965|7962.2|7957|7954.1|487
1640832900000|2021-12-30 02:55:00|7959|7956.2|7959|7956.2|7960|7957.1|7951.5|7948.7|267
1640833200000|2021-12-30 03:00:00|7958|7955.2|7955|7952.2|7958|7955.2|7950|7947.2|76
1640833500000|2021-12-30 03:05:00|7955.4|7952.6|7953|7950.2|7962.9|7960.1|7953|7950.2|185
1640833800000|2021-12-30 03:10:00|7952.5|7949.7|7946.4|7943.6|7954.9|7952.1|7946.4|7943.5|185
1640834100000|2021-12-30 03:15:00|7947.4|7944.6|7948.9|7946.1|7948.9|7946.1|7944.4|7941.6|47
1640834400000|2021-12-30 03:20:00|7947.4|7944.6|7945.9|7943.1|7947.9|7945.1|7942.9|7940.1|61
1640834700000|2021-12-30 03:25:00|7945.4|7942.6|7948.9|7946.1|7951|7948.1|7941.9|7939.1|153
1640835000000|2021-12-30 03:30:00|7948.4|7945.6|7942.9|7940.1|7948.4|7945.6|7940.9|7938|111
1640835300000|2021-12-30 03:35:00|7943.4|7940.6|7944.4|7941.6|7944.9|7942.1|7942.9|7940.1|20
1640835600000|2021-12-30 03:40:00|7943.9|7941.1|7944.9|7942.1|7945.4|7942.6|7942.9|7940.1|51
1640835900000|2021-12-30 03:45:00|7944.4|7941.6|7942.9|7940.1|7946.9|7944.1|7942.4|7939.6|60
1640836200000|2021-12-30 03:50:00|7943.4|7940.6|7946.4|7943.6|7946.9|7944.1|7942.9|7940.1|76
1640836500000|2021-12-30 03:55:00|7946.9|7944.1|7942.9|7940.1|7946.9|7944.1|7942.4|7939.6|15
1640836800000|2021-12-30 04:00:00|7943.4|7940.6|7940.9|7938.1|7944.4|7941.6|7939.9|7937.1|204
1640837100000|2021-12-30 04:05:00|7939.9|7937.1|7943.9|7941.1|7944.4|7941.6|7939.9|7937.1|40
1640837400000|2021-12-30 04:10:00|7944.4|7941.6|7942.9|7940.1|7944.4|7941.6|7941.9|7939.1|17
1640837700000|2021-12-30 04:15:00|7943.4|7940.6|7944.4|7941.6|7944.4|7941.6|7941.9|7939.1|13
1640838000000|2021-12-30 04:20:00|7944.9|7942.1|7943.9|7941.1|7945.9|7943.1|7943.4|7940.6|7
1640838300000|2021-12-30 04:25:00|7945.4|7942.6|7945.4|7942.6|7947.9|7945.1|7944.4|7941.6|54
1640838600000|2021-12-30 04:30:00|7944.9|7942.1|7941.9|7939.1|7945.8|7943|7940.4|7937.6|179
1640838900000|2021-12-30 04:35:00|7940.9|7938.1|7939.9|7937.1|7942|7938.6|7939.4|7936.6|33
1640839200000|2021-12-30 04:40:00|7940.4|7937.6|7943.9|7941.1|7944.4|7941.6|7939.9|7937.1|20
1640839500000|2021-12-30 04:45:00|7944.4|7941.6|7944.3|7941.5|7944.4|7941.6|7940.4|7937.6|31
1640839800000|2021-12-30 04:50:00|7943.9|7941.1|7944.4|7941.6|7945.9|7943.1|7942.9|7940.1|8
1640840100000|2021-12-30 04:55:00|7943.9|7941.1|7943.9|7941.1|7945.8|7943|7942.9|7940.1|54
1640840400000|2021-12-30 05:00:00|7942.9|7940.1|7942.8|7940|7943.3|7940.5|7940.3|7937.5|71
1640840700000|2021-12-30 05:05:00|7942.3|7939.5|7940.8|7938|7942.3|7939.5|7939.8|7936.9|14
1640841000000|2021-12-30 05:10:00|7940.3|7937.5|7933.8|7931|7942.3|7939.5|7933.8|7931|82
1640841300000|2021-12-30 05:15:00|7934.3|7931.5|7933.3|7930.5|7935.3|7932.5|7933.3|7930.5|65
1640841600000|2021-12-30 05:20:00|7932.8|7930|7931.3|7928.5|7933.8|7931|7929.8|7927|27
1640841900000|2021-12-30 05:25:00|7930.8|7928|7927.3|7924.5|7930.8|7928|7925.3|7922.5|41
1640842200000|2021-12-30 05:30:00|7928.3|7925.5|7926.8|7924|7930.3|7927.5|7920.8|7918|232
1640842500000|2021-12-30 05:35:00|7926.3|7923.5|7928.3|7925.5|7929.3|7926.5|7924.3|7921.5|33
1640842800000|2021-12-30 05:40:00|7927.8|7925|7923.8|7921|7928.3|7925.5|7920.8|7918|40
1640843100000|2021-12-30 05:45:00|7923.3|7920.5|7923.8|7921|7925.3|7922.5|7920.8|7918|70
1640843400000|2021-12-30 05:50:00|7922.9|7920.1|7919.3|7916.5|7923.3|7920.5|7917.3|7914.5|138
1640843700000|2021-12-30 05:55:00|7919.8|7917|7915.9|7913.1|7922.4|7919.6|7915.9|7913.1|189
1640844000000|2021-12-30 06:00:00|7915.8|7913|7903.3|7900.5|7917.4|7914.6|7903.3|7900.5|209
1640844300000|2021-12-30 06:05:00|7903.8|7901|7909.9|7907.1|7910.9|7908.1|7899.4|7896.6|187
1640844600000|2021-12-30 06:10:00|7910.3|7907.5|7918.8|7916|7919.8|7917|7907.8|7905|88
1640844900000|2021-12-30 06:15:00|7918.3|7915.5|7921.8|7919|7924.3|7921.5|7914.8|7911.9|166
1640845200000|2021-12-30 06:20:00|7921.3|7918.5|7920.8|7918|7922.8|7920|7918.8|7916|15
1640845500000|2021-12-30 06:25:00|7919.8|7917|7915.8|7913|7919.9|7917|7915.8|7913|28
1640845800000|2021-12-30 06:30:00|7916.3|7913.5|7924.3|7921.5|7925.3|7922.5|7914.8|7912|196
1640846100000|2021-12-30 06:35:00|7925.3|7922.5|7924.3|7921.5|7926.8|7924|7922.8|7920|91
1640846400000|2021-12-30 06:40:00|7923.8|7921|7928.8|7926|7929.3|7926.5|7922.3|7919.5|133
1640846700000|2021-12-30 06:45:00|7927.8|7925|7920.3|7917.5|7927.8|7925|7920.3|7917.5|130
1640847000000|2021-12-30 06:50:00|7919.8|7917|7926.8|7924|7927.3|7924.5|7919.8|7917|45
1640847300000|2021-12-30 06:55:00|7927.3|7924.5|7940.3|7937.5|7940.8|7938|7926.8|7924|365
1640847600000|2021-12-30 07:00:00|7939.8|7937|7930.3|7927.5|7940.3|7937.5|7929.8|7927|87
1640847900000|2021-12-30 07:05:00|7930.8|7928|7922.3|7919.5|7931.3|7928.5|7921.8|7919|60
1640848200000|2021-12-30 07:10:00|7921.8|7919|7909.3|7906.5|7922.3|7919.5|7909.3|7906.5|465
1640848500000|2021-12-30 07:15:00|7909.8|7907|7907.8|7905|7913.3|7910.5|7904.3|7901.5|149
1640848800000|2021-12-30 07:20:00|7907.3|7904.5|7910.3|7907.5|7910.8|7908|7905.3|7902.5|94
1640849100000|2021-12-30 07:25:00|7909.8|7907|7910.8|7908|7913.8|7911|7907.3|7904.5|168
1640849400000|2021-12-30 07:30:00|7910.3|7907.5|7911.3|7908.5|7913.8|7911|7908.3|7905.5|188
1640849700000|2021-12-30 07:35:00|7911.8|7909|7908.8|7906|7912.3|7909.5|7901.3|7898.5|619
1640850000000|2021-12-30 07:40:00|7908.3|7905.5|7899.8|7897|7908.3|7905.5|7895.3|7892.5|510
1640850300000|2021-12-30 07:45:00|7900.3|7897.5|7896.3|7893.5|7900.3|7897.5|7893.3|7890.5|410
1640850600000|2021-12-30 07:50:00|7895.3|7892.5|7881.9|7879.1|7895.3|7892.5|7878.9|7876.1|498
1640850900000|2021-12-30 07:55:00|7882.3|7879.5|7885.8|7883|7888.3|7885.5|7879.4|7876.6|673
1640851200000|2021-12-30 08:00:00|7886.3|7883.5|7895.3|7892.5|7902.8|7900|7886.3|7883.5|519
1640851500000|2021-12-30 08:05:00|7894.3|7891.5|7896.3|7893.5|7896.3|7893.5|7888.3|7885.5|549
1640851800000|2021-12-30 08:10:00|7898.3|7895.5|7894.3|7891.5|7899.3|7896.5|7889.8|7887|493
1640852100000|2021-12-30 08:15:00|7893.3|7890.5|7900.2|7897.4|7903.2|7900.4|7893.3|7890.5|1291
1640852400000|2021-12-30 08:20:00|7900.3|7897.5|7910.2|7907.4|7912.7|7909.9|7898.3|7894.3|1054
1640852700000|2021-12-30 08:25:00|7912.2|7909.4|7913.2|7910.4|7924.2|7921.4|7910.7|7907.9|2385
1640853000000|2021-12-30 08:30:00|7912.3|7909.5|7905.7|7902.9|7925.2|7922.4|7905.7|7902.9|2994
1640853300000|2021-12-30 08:35:00|7906.2|7903.4|7903.2|7900.4|7908.2|7905.4|7897.2|7894.4|1156
1640853600000|2021-12-30 08:40:00|7901.8|7899|7905.2|7902.4|7909.2|7906.4|7900.7|7897.9|994
1640853900000|2021-12-30 08:45:00|7905.7|7902.9|7905.2|7902.4|7908.2|7905.4|7902.7|7899.9|370
1640854200000|2021-12-30 08:50:00|7906.7|7903.9|7905.7|7902.9|7908.2|7905.4|7904.2|7901.4|650
1640854500000|2021-12-30 08:55:00|7905.2|7902.4|7900.2|7897.4|7908.7|7905.9|7899.2|7896.4|423
1640854800000|2021-12-30 09:00:00|7902.1|7899.3|7906.2|7903.4|7906.2|7903.4|7898.2|7895.4|455
1640855100000|2021-12-30 09:05:00|7905.6|7902.8|7898.2|7895.4|7906.2|7903.4|7896.7|7893.9|728
1640855400000|2021-12-30 09:10:00|7899.1|7896.3|7901.2|7898.4|7904.1|7901.3|7899.1|7896.3|275
1640855700000|2021-12-30 09:15:00|7899.2|7896.4|7895.1|7892.3|7900.7|7897.9|7893.1|7890.3|465
1640856000000|2021-12-30 09:20:00|7894.7|7891.9|7891.1|7888.3|7898.1|7895.3|7891.1|7888.3|327
1640856300000|2021-12-30 09:25:00|7890.2|7887.4|7879.1|7876.3|7890.2|7887.4|7873.6|7870.8|990
1640856600000|2021-12-30 09:30:00|7878.7|7875.9|7882.7|7879.9|7887.1|7884.3|7878.1|7875.3|588
1640856900000|2021-12-30 09:35:00|7882.1|7879.3|7877.7|7874.9|7885.6|7882.8|7875.7|7872.9|569
1640857200000|2021-12-30 09:40:00|7878.1|7875.3|7880.1|7877.3|7882.1|7879.3|7875.2|7872.4|310
1640857500000|2021-12-30 09:45:00|7879.6|7876.8|7884.1|7881.3|7886.1|7883.3|7878.6|7875.8|1075
1640857800000|2021-12-30 09:50:00|7885.1|7882.3|7893.6|7890.8|7898.1|7895.3|7883.1|7880.3|909
1640858100000|2021-12-30 09:55:00|7894.1|7891.3|7892.6|7889.8|7898.1|7895.3|7890.1|7887.3|541
1640858400000|2021-12-30 10:00:00|7893.1|7890.3|7862.1|7859.3|7894.1|7891.3|7857.5|7854.7|2195
1640858700000|2021-12-30 10:05:00|7862.6|7859.8|7858.1|7855.3|7870.6|7867.8|7857.1|7854.3|2041
1640859000000|2021-12-30 10:10:00|7858.5|7855.7|7852.6|7849.8|7859.6|7856.8|7840.1|7837.3|1411
1640859300000|2021-12-30 10:15:00|7853.1|7850.3|7855|7852.2|7861.1|7858.3|7852.1|7849.3|393
1640859600000|2021-12-30 10:20:00|7855.1|7852.3|7858.6|7855.8|7866.5|7863.7|7855.1|7852.3|948
1640859900000|2021-12-30 10:25:00|7858|7855.2|7869|7866.2|7870|7867.2|7855|7852.2|3478
1640860200000|2021-12-30 10:30:00|7870|7867.2|7867|7864.2|7872|7869.2|7862.1|7859.3|770
1640860500000|2021-12-30 10:35:00|7867.5|7864.7|7861.5|7858.7|7869|7866.2|7861|7858.2|434
1640860800000|2021-12-30 10:40:00|7861.1|7858.3|7858|7855.2|7861.1|7858.3|7853|7850.2|201
1640861100000|2021-12-30 10:45:00|7859|7856.2|7857.1|7854.3|7862.5|7859.7|7853|7850.2|1206
1640861400000|2021-12-30 10:50:00|7857.6|7854.8|7855.5|7852.7|7859.5|7856.7|7852.1|7849.3|454
1640861700000|2021-12-30 10:55:00|7856|7853.2|7852.1|7849.3|7858|7855.2|7849|7846.2|160
1640862000000|2021-12-30 11:00:00|7851.1|7848.3|7859|7856.2|7863|7860.2|7850.1|7847.3|596
1640862300000|2021-12-30 11:05:00|7859.1|7856.3|7862.5|7859.7|7862.5|7859.7|7854.1|7851.3|270
1640862600000|2021-12-30 11:10:00|7863|7860.2|7865|7862.2|7867|7864.2|7862|7859.2|172
1640862900000|2021-12-30 11:15:00|7864.5|7861.7|7865.5|7862.7|7869|7866.2|7864.5|7861.7|227
1640863200000|2021-12-30 11:20:00|7865|7862.2|7865.5|7862.7|7867.5|7864.7|7862|7859.2|235
1640863500000|2021-12-30 11:25:00|7868|7865.2|7865.5|7862.7|7875|7872.2|7862|7859.2|691
1640863800000|2021-12-30 11:30:00|7866|7863.2|7865|7862.2|7866|7863.2|7859|7856.2|502
1640864100000|2021-12-30 11:35:00|7864|7861.2|7868.5|7865.7|7870|7867.2|7863.5|7860.7|382
1640864400000|2021-12-30 11:40:00|7868|7865.2|7873|7870.2|7875|7872.2|7868|7865.2|201
1640864700000|2021-12-30 11:45:00|7872|7869.2|7873|7870.2|7875.5|7872.7|7868|7865.2|275
1640865000000|2021-12-30 11:50:00|7874|7871.2|7872.5|7869.7|7876|7873.2|7871|7868.2|129
1640865300000|2021-12-30 11:55:00|7873|7870.2|7876|7873.2|7876.9|7874.1|7871|7868.2|194
1640865600000|2021-12-30 12:00:00|7876.9|7874.1|7865|7862.2|7877.5|7874.7|7865|7862.2|441
1640865900000|2021-12-30 12:05:00|7866|7863.2|7867|7864.2|7871.4|7868.6|7865|7862.2|318
1640866200000|2021-12-30 12:10:00|7868|7865.2|7870|7867.2|7872.9|7870.1|7865.5|7862.7|108
1640866500000|2021-12-30 12:15:00|7870.9|7868.1|7873.9|7871.1|7874.9|7872.1|7867|7864.2|150
1640866800000|2021-12-30 12:20:00|7874.4|7871.6|7883.9|7881.1|7883.9|7881.1|7873.9|7871.1|701
1640867100000|2021-12-30 12:25:00|7882.9|7880.1|7894.8|7892|7896.8|7894|7880.4|7877.6|1299
1640867400000|2021-12-30 12:30:00|7893.8|7891|7891.8|7889|7895.3|7892.5|7882.9|7880.1|1823
1640867700000|2021-12-30 12:35:00|7891.3|7888.5|7887.8|7885|7891.8|7889|7885.8|7883|165
1640868000000|2021-12-30 12:40:00|7888.3|7885.5|7890.8|7888|7895.8|7893|7888.3|7885.5|373
1640868300000|2021-12-30 12:45:00|7891.8|7889|7889.8|7887|7892.3|7889.5|7887.8|7885|270
1640868600000|2021-12-30 12:50:00|7890.3|7887.5|7897.8|7895|7897.8|7895|7890.3|7887.5|232
1640868900000|2021-12-30 12:55:00|7897.3|7894.5|7897.3|7894.5|7898.3|7895.5|7891.9|7889.1|617
1640869200000|2021-12-30 13:00:00|7897.8|7895|7896.9|7894.1|7902.8|7900|7895.9|7893.1|825
1640869500000|2021-12-30 13:05:00|7896.4|7893.6|7894.8|7892|7896.9|7894.1|7888.9|7886.1|397
1640869800000|2021-12-30 13:10:00|7894.3|7891.5|7899.8|7897|7901.3|7898.5|7893.9|7891.1|625
1640870100000|2021-12-30 13:15:00|7899.4|7896.6|7897.3|7894.5|7900.3|7897.5|7896.8|7894|447
1640870400000|2021-12-30 13:20:00|7897.8|7895|7895.8|7893|7900.8|7898|7895.8|7893|333
1640870700000|2021-12-30 13:25:00|7895.3|7892.5|7899.3|7896.5|7901.8|7899|7893.8|7891|638
1640871000000|2021-12-30 13:30:00|7899.4|7896.6|7917.3|7914.5|7917.8|7915|7899.4|7896.6|729
1640871300000|2021-12-30 13:35:00|7917.8|7915|7917.3|7914.5|7919.8|7917|7908.3|7905.5|779
1640871600000|2021-12-30 13:40:00|7917.8|7915|7912.8|7910|7921.8|7919|7911.3|7908.5|522
1640871900000|2021-12-30 13:45:00|7913.8|7911|7915.3|7912.5|7916.3|7913.5|7909.8|7907|714
1640872200000|2021-12-30 13:50:00|7915.8|7913|7910.3|7907.5|7918.3|7915.5|7908.3|7905.5|665
1640872500000|2021-12-30 13:55:00|7909.9|7907.1|7900.3|7897.5|7913.8|7911|7899.8|7897|512
1640872800000|2021-12-30 14:00:00|7899.8|7897|7931.8|7929|7931.8|7929|7891.8|7889|832
1640873100000|2021-12-30 14:05:00|7931.3|7928.5|7931.3|7928.5|7936.3|7933.5|7925.8|7923|783
1640873400000|2021-12-30 14:10:00|7930.8|7928|7942.3|7939.5|7943.8|7941|7926.8|7924|1273
1640873700000|2021-12-30 14:15:00|7942.8|7940|7942.8|7940|7948.8|7946|7939.4|7936.6|1168
1640874000000|2021-12-30 14:20:00|7943.3|7940.5|7934.9|7932.1|7943.9|7941.1|7932.4|7929.6|1242
1640874300000|2021-12-30 14:25:00|7934.8|7932|7947.8|7945|7949.8|7947|7927.3|7923|4029
1640874600000|2021-12-30 14:30:00|7947.7|7944.9|7961.2|7958.4|7962.7|7959.9|7944.8|7942|1304
1640874900000|2021-12-30 14:35:00|7961.8|7959|7954.2|7951.4|7962.7|7959.9|7951.8|7949|1022
1640875200000|2021-12-30 14:40:00|7953.8|7951|7948.3|7945.5|7957.3|7954.5|7944.3|7941.5|853
1640875500000|2021-12-30 14:45:00|7948.8|7946|7965.2|7962.4|7965.2|7962.4|7942.8|7940|1946
1640875800000|2021-12-30 14:50:00|7965.7|7962.9|7960.2|7957.4|7968.7|7965.9|7959.7|7956.9|1032
1640876100000|2021-12-30 14:55:00|7960.7|7957.9|7969.2|7966.4|7972.7|7969.9|7960.7|7957.9|2288
1640876400000|2021-12-30 15:00:00|7969.6|7966.8|7971.7|7968.9|7977.7|7974.9|7965.1|7962.3|1607
1640876700000|2021-12-30 15:05:00|7972.6|7969.8|7978.1|7975.3|7981.2|7978.4|7965.6|7962.8|1272
1640877000000|2021-12-30 15:10:00|7977.6|7974.8|7979.2|7976.4|7988.6|7985.8|7976.1|7973.3|1405
1640877300000|2021-12-30 15:15:00|7978.6|7975.8|7988.7|7985.9|7991.7|7988.9|7978.6|7975.8|2841
1640877600000|2021-12-30 15:20:00|7988.2|7985.4|7984.7|7981.9|8000.7|7997.9|7983.7|7980.9|2993
1640877900000|2021-12-30 15:25:00|7984.2|7981.4|7990.2|7987.4|7992.7|7989.9|7982.2|7979.4|1275
1640878200000|2021-12-30 15:30:00|7990.7|7987.9|7991.2|7988.4|7993.7|7990.9|7984.7|7981.9|799
1640878500000|2021-12-30 15:35:00|7991.7|7988.9|7994.7|7991.9|7996.6|7993.8|7987.7|7984.9|765
1640878800000|2021-12-30 15:40:00|7993.7|7990.9|7980.7|7977.9|7998.1|7995.3|7978.7|7975.9|1324
1640879100000|2021-12-30 15:45:00|7980.8|7978|7962.7|7959.9|7982.7|7979.9|7960.3|7957.5|2685
1640879400000|2021-12-30 15:50:00|7962.6|7959.8|7947.2|7944.4|7962.6|7959.8|7936.7|7932.9|2209
1640879700000|2021-12-30 15:55:00|7947.7|7944.9|7952.2|7949.4|7953.7|7950.9|7935.8|7933|1898
1640880000000|2021-12-30 16:00:00|7951.7|7948.9|7946.2|7943.4|7952.7|7949.9|7938.7|7935.9|1244
1640880300000|2021-12-30 16:05:00|7945.7|7942.9|7944.2|7941.4|7947.2|7944.4|7937.7|7934.9|777
1640880600000|2021-12-30 16:10:00|7943.7|7940.9|7952.7|7949.9|7956.7|7953.9|7942.2|7939.4|592
1640880900000|2021-12-30 16:15:00|7952.2|7949.4|7921.2|7918.4|7953.1|7950.3|7912.7|7909.9|2271
1640881200000|2021-12-30 16:20:00|7921.7|7918.9|7923.7|7920.9|7928.7|7925.9|7913.3|7910.5|2978
1640881500000|2021-12-30 16:25:00|7924.6|7921.8|7919.6|7916.8|7933.7|7930.9|7903.7|7900.9|6441
1640881800000|2021-12-30 16:30:00|7919.1|7916.3|7932.6|7929.8|7934.6|7931.8|7916.1|7913.3|2444
1640882100000|2021-12-30 16:35:00|7933.1|7930.3|7941.6|7938.8|7945.6|7942.8|7929.6|7926.8|1055
1640882400000|2021-12-30 16:40:00|7941.1|7938.3|7933.5|7930.7|7941.6|7938.8|7923.1|7920.3|842
1640882700000|2021-12-30 16:45:00|7933.6|7930.8|7939.5|7936.7|7942.5|7939.7|7929.6|7926.8|460
1640883000000|2021-12-30 16:50:00|7939.1|7936.3|7948|7945.2|7949.6|7946.7|7938.5|7935.7|1177
1640883300000|2021-12-30 16:55:00|7948.5|7945.7|7951|7948.2|7953.6|7950.8|7945.6|7942.8|853
1640883600000|2021-12-30 17:00:00|7951.5|7948.7|7947.5|7944.7|7954|7951.2|7944.5|7941.7|373
1640883900000|2021-12-30 17:05:00|7947.1|7944.3|7956|7953.2|7957|7954.2|7947.1|7944.3|844
1640884200000|2021-12-30 17:10:00|7955.5|7952.7|7946.5|7943.7|7955.5|7952.7|7945.5|7942.7|694
1640884500000|2021-12-30 17:15:00|7946|7943.2|7939|7936.2|7947|7944.2|7937.5|7934.7|821
1640884800000|2021-12-30 17:20:00|7939.5|7936.7|7950|7947.2|7951.5|7948.7|7939|7936.2|1152
1640885100000|2021-12-30 17:25:00|7950.5|7947.7|7944|7941.2|7952|7949.2|7941|7938.2|504
1640885400000|2021-12-30 17:30:00|7943.5|7940.7|7942.5|7939.7|7948.6|7945.8|7941.6|7938.8|665
1640885700000|2021-12-30 17:35:00|7942.1|7939.3|7945.5|7942.7|7946|7943.2|7939.5|7936.7|1108
1640886000000|2021-12-30 17:40:00|7946|7943.2|7943|7940.2|7948|7945.2|7940.5|7937.7|904
1640886300000|2021-12-30 17:45:00|7942.5|7939.7|7941.4|7938.6|7947.5|7944.7|7940|7937.2|470
1640886600000|2021-12-30 17:50:00|7941.5|7938.7|7943|7940.2|7944.5|7941.7|7938.5|7935.7|333
1640886900000|2021-12-30 17:55:00|7943.5|7940.7|7949.5|7946.7|7950.9|7948.1|7942.5|7939.7|297
1640887200000|2021-12-30 18:00:00|7949|7946.2|7939.4|7936.6|7951.4|7948.6|7938.9|7936.1|818
1640887500000|2021-12-30 18:05:00|7939.5|7936.7|7942.5|7939.7|7946.5|7943.7|7937.5|7934.7|962
1640887800000|2021-12-30 18:10:00|7943|7940.2|7943.5|7940.7|7947.5|7944.7|7942.5|7939.7|599
1640888100000|2021-12-30 18:15:00|7945|7942.2|7951.5|7948.7|7951.5|7948.7|7942.5|7939.7|327
1640888400000|2021-12-30 18:20:00|7950.5|7947.7|7954.4|7951.6|7954.4|7951.6|7948.5|7945.7|450
1640888700000|2021-12-30 18:25:00|7954.5|7951.7|7959.4|7956.6|7961|7958.1|7950.5|7947.7|544
1640889000000|2021-12-30 18:30:00|7959.9|7957.1|7965.4|7962.6|7965.9|7963.1|7955.4|7952.6|767
1640889300000|2021-12-30 18:35:00|7964.5|7961.7|7964.4|7961.6|7964.5|7961.7|7957.4|7954.6|485
1640889600000|2021-12-30 18:40:00|7963.5|7960.7|7961.4|7958.6|7966.4|7963.6|7961.4|7958.6|429
1640889900000|2021-12-30 18:45:00|7961|7958.2|7958.4|7955.6|7965.4|7962.6|7957.4|7954.6|551
1640890200000|2021-12-30 18:50:00|7957.5|7954.7|7946.4|7943.6|7958.4|7955.6|7946.4|7943.6|536
1640890500000|2021-12-30 18:55:00|7945.9|7943.1|7947.4|7944.6|7947.4|7944.6|7936.4|7933.6|780
1640890800000|2021-12-30 19:00:00|7947.9|7945.1|7932.4|7929.6|7947.9|7945.1|7930.9|7928.1|948
1640891100000|2021-12-30 19:05:00|7932.9|7930.1|7929.4|7926.6|7935.4|7932.6|7920|7916.6|1985
1640891400000|2021-12-30 19:10:00|7929.9|7927.1|7941.8|7939|7942.8|7940|7927.4|7924.6|968
1640891700000|2021-12-30 19:15:00|7942.8|7940|7943.3|7940.5|7947.3|7944.5|7939.4|7936.6|1216
1640892000000|2021-12-30 19:20:00|7942.4|7939.6|7946.4|7943.6|7947.3|7944.5|7936.4|7933.6|1826
1640892300000|2021-12-30 19:25:00|7947.3|7944.5|7937.3|7934.5|7966.8|7964|7934.4|7931.6|7455
1640892600000|2021-12-30 19:30:00|7937.4|7934.6|7922.9|7920.1|7938.4|7935.6|7920|7917.2|1581
1640892900000|2021-12-30 19:35:00|7923.4|7920.6|7922.4|7919.6|7926.4|7923.6|7921.4|7918.6|505
1640893200000|2021-12-30 19:40:00|7922.5|7919.7|7928.4|7925.6|7928.4|7925.6|7921.5|7918.7|270
1640893500000|2021-12-30 19:45:00|7928|7925.2|7928.4|7925.6|7931.4|7928.6|7927.4|7924.6|624
1640893800000|2021-12-30 19:50:00|7927.9|7925.1|7920.4|7917.6|7928.4|7925.6|7917.4|7914.6|194
1640894100000|2021-12-30 19:55:00|7920.8|7918|7925.4|7922.6|7925.9|7923.1|7919.4|7916.6|238
1640894400000|2021-12-30 20:00:00|7924.9|7922.1|7918.4|7915.6|7924.9|7922.1|7918.4|7915.6|690
1640894700000|2021-12-30 20:05:00|7917.9|7915.1|7915.4|7912.6|7918.4|7915.6|7913.4|7910.6|203
1640895000000|2021-12-30 20:10:00|7916.9|7914.1|7916.9|7914.1|7917.9|7915.1|7912.9|7910.1|409
1640895300000|2021-12-30 20:15:00|7916.5|7913.7|7917.4|7914.6|7918.5|7915.7|7913.4|7910.6|122
1640895600000|2021-12-30 20:20:00|7917.5|7914.7|7915.4|7912.6|7922.5|7919.7|7913.9|7911.1|139
1640895900000|2021-12-30 20:25:00|7914.9|7912.1|7911.9|7909.1|7916.4|7913.6|7909.4|7905|273
1640896200000|2021-12-30 20:30:00|7912.4|7909.6|7915.4|7912.6|7916.4|7913.6|7909.4|7906.6|227
1640896500000|2021-12-30 20:35:00|7914.9|7912.1|7915.9|7913.1|7917.9|7915.1|7913.4|7910.6|106
1640896800000|2021-12-30 20:40:00|7916.4|7913.6|7911.4|7908.6|7917.4|7914.6|7910.9|7908.1|91
1640897100000|2021-12-30 20:45:00|7911|7908.2|7908.5|7905.7|7912.4|7909.6|7906.5|7903.7|104
1640897400000|2021-12-30 20:50:00|7908.4|7905.6|7909.9|7907.1|7913.4|7910.6|7904.4|7901.6|92
1640897700000|2021-12-30 20:55:00|7909.5|7906.7|7906.4|7903.6|7909.5|7906.7|7899.4|7896.6|275
1640898000000|2021-12-30 21:00:00|7905.9|7903.1|7903.4|7900.6|7910.9|7908.1|7902.9|7900.1|196
1640898300000|2021-12-30 21:05:00|7902.9|7900.1|7907.9|7905.1|7908|7905.1|7902.9|7900.1|63
1640898600000|2021-12-30 21:10:00|7908.4|7905.6|7909.9|7907.1|7909.9|7907.1|7906.9|7904.1|116
1640898900000|2021-12-30 21:15:00|7909.4|7906.6|7904.9|7902.1|7909.9|7907.1|7902.9|7900.1|93
1640899200000|2021-12-30 21:20:00|7904.4|7901.6|7901|7898.2|7905.4|7902.6|7898.4|7895.6|218
1640899500000|2021-12-30 21:25:00|7900.9|7898.1|7899.9|7897.1|7903.9|7901.1|7899.9|7897.1|100
1640899800000|2021-12-30 21:30:00|7900.4|7897.6|7900.4|7897.6|7901|7898.1|7897.4|7894.6|79
1640900100000|2021-12-30 21:35:00|7900.9|7898.1|7900.4|7897.6|7902.4|7899.6|7899.9|7897.1|31
1640900400000|2021-12-30 21:40:00|7900.9|7898.1|7902.4|7899.6|7903.9|7901.1|7899.9|7897.1|146
1640900700000|2021-12-30 21:45:00|7901.9|7899.1|7896.4|7893.6|7902.4|7899.6|7895.8|7893|88
1640901000000|2021-12-30 21:50:00|7896.8|7894|7902.4|7899.6|7904.4|7901.6|7896.8|7894|28
1640901300000|2021-12-30 21:55:00|7900.9|7898.1|7898.3|7895.5|7902.9|7900.1|7896.8|7891.4|180
1640901600000|2021-12-30 22:00:00|7897.9|7895.1|7901.5|7891.5|7908|7900|7897.3|7890.5|9
1640902200000|2021-12-30 22:10:00|7901.4|7891.4|7910.4|7900.4|7911|7906.5|7900.7|7891.4|45
1640902500000|2021-12-30 22:15:00|7909.9|7899.9|7910.4|7900.4|7911.4|7901.4|7909.4|7899.4|0
1640902800000|2021-12-30 22:20:00|7909.9|7899.9|7909.4|7899.4|7910.4|7900.5|7902.8|7894.4|27
1640903100000|2021-12-30 22:25:00|7903.5|7900.7|7907.9|7897.9|7908.9|7900.7|7902.2|7894.4|37
1640903400000|2021-12-30 22:30:00|7908.4|7898.4|7908.4|7898.4|7910.4|7905.1|7904.9|7895.4|2
1640904000000|2021-12-30 22:40:00|||||||||1
1640904300000|2021-12-30 22:45:00|7905.9|7901.9|7908.4|7898.4|7908.9|7901.9|7905.9|7898.4|6
1640904600000|2021-12-30 22:50:00|7905.8|7903|7905.9|7901.9|7908.9|7903|7905.8|7898.4|28
1640904900000|2021-12-30 22:55:00|7908.4|7898.4|7912.9|7902.9|7922.3|7912.3|7903.3|7897.4|96
1640912400000|2021-12-31 01:00:00|7883.8|7879.8|7857.8|7855|7897.3|7890.5|7854.3|7851.5|1001
1640912700000|2021-12-31 01:05:00|7858.3|7855.5|7863.8|7861|7869.9|7866|7854.3|7851.5|172
1640913000000|2021-12-31 01:10:00|7863|7859|7862.8|7860|7866.4|7863|7856.9|7852.9|96
1640913300000|2021-12-31 01:15:00|7868.9|7866.1|7872.7|7869.9|7877.2|7874.4|7867.7|7863.3|232
1640913600000|2021-12-31 01:20:00|7873.7|7870.9|7883.7|7880.9|7886.7|7883.9|7873.3|7870.5|293
1640913900000|2021-12-31 01:25:00|7884.8|7880.8|7889.2|7886.4|7891.7|7888.9|7884.2|7880.8|138
1640914200000|2021-12-31 01:30:00|7888.7|7885.9|7884.8|7882|7893.7|7890.9|7882.2|7879.4|71
1640914500000|2021-12-31 01:35:00|7884.7|7881.9|7901.7|7898.9|7901.7|7898.9|7881.2|7878.4|54
1640914800000|2021-12-31 01:40:00|7901.2|7898.4|7887.2|7884.4|7901.2|7898.4|7882.8|7880|240
1640915100000|2021-12-31 01:45:00|7887.7|7884.9|7888.6|7885.8|7891.8|7888.9|7880.2|7877.4|170
1640915400000|2021-12-31 01:50:00|7889.6|7886.8|7891.6|7888.8|7891.7|7888.8|7883.7|7880.9|23
1640915700000|2021-12-31 01:55:00|7890.6|7887.8|7900.5|7897.7|7900.6|7897.7|7890.6|7887.8|281
1640916000000|2021-12-31 02:00:00|7900.6|7897.8|7884.5|7881.7|7901.5|7898.7|7880|7877.2|504
1640916300000|2021-12-31 02:05:00|7884|7881.2|7880.5|7877.7|7884.4|7881.6|7876|7873.2|216
1640916600000|2021-12-31 02:10:00|7881.4|7878.6|7868|7865.2|7881.5|7878.7|7867.5|7864.7|110
1640916900000|2021-12-31 02:15:00|7868.5|7865.7|7878.5|7875.7|7878.6|7875.7|7868.5|7865.7|82
1640917200000|2021-12-31 02:20:00|7877.5|7874.7|7875.5|7872.7|7879|7876.2|7874.5|7871.1|23
1640917500000|2021-12-31 02:25:00|7873|7870.2|7875.5|7872.7|7875.5|7872.7|7871.5|7868.7|24
1640917800000|2021-12-31 02:30:00|7875|7872.2|7857|7854.2|7875.5|7872.7|7855|7852.2|699
1640918100000|2021-12-31 02:35:00|7856|7853.2|7864.5|7861.7|7864.5|7861.7|7855|7852.2|303
1640918400000|2021-12-31 02:40:00|7864|7861.2|7862.5|7859.7|7865.5|7862.7|7859.5|7856.7|43
1640918700000|2021-12-31 02:45:00|7862|7859.2|7875.5|7872.7|7876|7873.2|7860|7857.2|54
1640919000000|2021-12-31 02:50:00|7876.5|7873.7|7881|7878.2|7883|7880.2|7872.5|7869.6|85
1640919300000|2021-12-31 02:55:00|7880.4|7877.6|7885.4|7882.6|7886.4|7883.6|7878.5|7875.7|53
1640919600000|2021-12-31 03:00:00|7885|7882.2|7890.4|7887.6|7890.5|7887.6|7882.4|7879.6|66
1640919900000|2021-12-31 03:05:00|7890.5|7886.5|7886.9|7884.1|7892.4|7889.6|7886.4|7883.6|85
1640920200000|2021-12-31 03:10:00|7885.9|7883.1|7893.4|7890.6|7894.4|7891.6|7883|7880.2|81
1640920500000|2021-12-31 03:15:00|7892.9|7890.1|7891.9|7889.1|7893.4|7890.6|7889.4|7886.5|29
1640920800000|2021-12-31 03:20:00|7891.5|7888.7|7887.4|7884.6|7892.4|7889.6|7882.9|7880.1|60
1640921100000|2021-12-31 03:25:00|7888.4|7885.6|7891.4|7888.6|7892.5|7889.7|7884.5|7881.7|41
1640921400000|2021-12-31 03:30:00|7892.4|7889.6|7894.4|7891.6|7895.4|7892.6|7891.4|7888.6|220
1640921700000|2021-12-31 03:35:00|7894.9|7892.1|7896.4|7893.6|7896.5|7893.6|7891.9|7888.5|246
1640922000000|2021-12-31 03:40:00|7895.4|7892.6|7898.4|7895.6|7898.9|7896.1|7894.9|7892.1|168
1640922300000|2021-12-31 03:45:00|7898.9|7896.1|7908.3|7905.5|7910.3|7907.5|7897.9|7895.1|134
1640922600000|2021-12-31 03:50:00|7907.8|7905|7916.8|7914|7919.3|7916.5|7907.8|7905|346
1640922900000|2021-12-31 03:55:00|7917.3|7914.5|7918.4|7915.6|7919.3|7916.5|7913.3|7910.4|263
1640923200000|2021-12-31 04:00:00|7918.5|7914.5|7918.8|7916|7926.8|7924|7916.9|7914.1|338
1640923500000|2021-12-31 04:05:00|7918.9|7916.1|7920.3|7917.5|7924.4|7921.5|7915.4|7912.6|142
1640923800000|2021-12-31 04:10:00|7920.8|7918|7919.8|7917|7920.9|7918.1|7914.8|7912|193
1640924100000|2021-12-31 04:15:00|7920.8|7918|7925.4|7922.6|7927.3|7924.5|7919.9|7917.1|462
1640924400000|2021-12-31 04:20:00|7925.9|7923.1|7915.4|7912.6|7926.4|7923.5|7914.9|7912.1|351
1640924700000|2021-12-31 04:25:00|7915.8|7913|7911.8|7909|7929.9|7927|7908.9|7906.1|1367
1640925000000|2021-12-31 04:30:00|7912.3|7909.5|7910.9|7908.1|7917.4|7914.6|7909.4|7906.6|1942
1640925300000|2021-12-31 04:35:00|7911.8|7909|7916.9|7914.1|7921.8|7919|7911.4|7908.6|490
1640925600000|2021-12-31 04:40:00|7916.4|7913.6|7924.4|7921.6|7925.5|7922|7915.9|7913.1|307
1640925900000|2021-12-31 04:45:00|7923|7920.2|7920.3|7917.5|7926.5|7923.6|7918.8|7916|290
1640926200000|2021-12-31 04:50:00|7919.4|7916.6|7919.8|7917|7923.4|7920.6|7917.4|7914.6|233
1640926500000|2021-12-31 04:55:00|7919.5|7915.5|7912.4|7909.6|7919.5|7916.5|7911.4|7908.6|104
1640926800000|2021-12-31 05:00:00|7913.3|7910.5|7921.2|7918.4|7921.4|7918.4|7912.3|7909.4|157
1640927100000|2021-12-31 05:05:00|7921.3|7918.5|7914.3|7911.5|7924.3|7921.5|7913.3|7910.5|68
1640927400000|2021-12-31 05:10:00|7914.8|7912|7910.3|7907.5|7916.4|7913.5|7906.3|7903.4|126
1640927700000|2021-12-31 05:15:00|7911.3|7908.5|7910.2|7907.4|7914.4|7911.4|7909.2|7906.3|24
1640928000000|2021-12-31 05:20:00|7910.3|7907.5|7913.3|7910.5|7915.3|7911.5|7908.3|7905.4|64
1640928300000|2021-12-31 05:25:00|7913.2|7910.4|7906.3|7903.5|7913.2|7910.4|7906.3|7903.3|42
1640928600000|2021-12-31 05:30:00|7906.2|7903.4|7914.2|7911.4|7919.3|7915.5|7906.2|7903.4|156
1640928900000|2021-12-31 05:35:00|7914.7|7911.9|7913.2|7910.4|7919.4|7916.4|7910.7|7907.4|83
1640929200000|2021-12-31 05:40:00|7915.2|7911.2|7911.7|7908.9|7917.7|7914.9|7910.8|7908|55
1640929500000|2021-12-31 05:45:00|7910.7|7907.9|7919.2|7916.4|7919.3|7916.5|7910.3|7907.5|44
1640929800000|2021-12-31 05:50:00|7919.3|7916.5|7927.2|7924.4|7927.7|7924.9|7918.2|7915.3|42
1640930100000|2021-12-31 05:55:00|7927.7|7924.9|7927.2|7924.4|7930.2|7927.4|7925.2|7922.4|375
1640930400000|2021-12-31 06:00:00|7928.2|7924.2|7929.2|7926.4|7929.3|7926.4|7926.2|7923.3|9
1640930700000|2021-12-31 06:05:00|7930.2|7927.4|7930.2|7927.4|7938.2|7935.4|7929.7|7926.3|251
1640931000000|2021-12-31 06:10:00|7932.1|7929.3|7939.2|7936.4|7941.2|7938.4|7931.2|7928.3|258
1640931300000|2021-12-31 06:15:00|7938.7|7935.9|7949.1|7946.3|7949.6|7946.8|7937.2|7934.4|321
1640931600000|2021-12-31 06:20:00|7949.2|7946.4|7950.1|7947.3|7952.7|7949.9|7945.1|7942.2|68
1640931900000|2021-12-31 06:25:00|7950.6|7947.8|7948.3|7944.3|7952.8|7949.4|7943.7|7940.9|207
1640932200000|2021-12-31 06:30:00|7947.2|7944.4|7952.1|7949.3|7954.2|7951.4|7944.2|7941.3|46
1640932500000|2021-12-31 06:35:00|7952.2|7949.4|7945.2|7942.4|7956.2|7953.3|7943.7|7940.3|67
1640932800000|2021-12-31 06:40:00|7945.1|7942.3|7944.2|7941.4|7952.2|7949.4|7943.2|7940.3|75
1640933100000|2021-12-31 06:45:00|7943.2|7940.4|7948.2|7945.4|7948.2|7945.4|7938.7|7935.9|101
1640933400000|2021-12-31 06:50:00|7948.1|7945.3|7941.1|7938.3|7951.1|7948.3|7940.1|7937.3|352
1640933700000|2021-12-31 06:55:00|7941.2|7938.4|7951.1|7948.3|7952.6|7949.8|7940.2|7937.4|55
1640934000000|2021-12-31 07:00:00|7952.1|7949.3|7944.2|7941.4|7952.2|7949.4|7943.2|7940.4|30
1640934300000|2021-12-31 07:05:00|7945.2|7941.2|7942.2|7939.4|7945.2|7942.3|7940.2|7937.4|15
1640934600000|2021-12-31 07:10:00|7942.1|7939.3|7946.1|7943.3|7948.1|7945.3|7941.6|7938.8|602
1640934900000|2021-12-31 07:15:00|7945.6|7942.8|7945.1|7942.3|7948.2|7945.3|7940.6|7937.8|118
1640935200000|2021-12-31 07:20:00|7944.6|7941.8|7945.1|7942.3|7947.1|7944.3|7942.6|7939.8|52
1640935500000|2021-12-31 07:25:00|7944.2|7941.4|7951.2|7948.4|7953.6|7950.8|7944.2|7941.2|155
1640935800000|2021-12-31 07:30:00|7951.1|7948.3|7951.7|7948.9|7957.1|7954.3|7951.1|7948.3|176
1640936100000|2021-12-31 07:35:00|7951.6|7948.8|7952.1|7949.3|7955.6|7952.8|7951.1|7948.3|115
1640936400000|2021-12-31 07:40:00|7951.6|7948.8|7955.1|7952.3|7956.2|7952.4|7951.6|7948.8|43
1640936700000|2021-12-31 07:45:00|7954.7|7951.9|7959|7956.2|7961.6|7958.8|7953.1|7950.3|279
1640937000000|2021-12-31 07:50:00|7959.5|7956.7|7952.1|7949.3|7960|7957.2|7948.1|7945.2|314
1640937300000|2021-12-31 07:55:00|7951.6|7948.8|7952.6|7949.8|7954.1|7951.3|7949.1|7946.3|153
1640937600000|2021-12-31 08:00:00|7953.1|7950.3|7962.1|7959.3|7964|7961.2|7953.1|7950.3|125
1640937900000|2021-12-31 08:05:00|7962.5|7959.7|7961|7958.2|7962.5|7959.7|7955.6|7952.8|138
1640938200000|2021-12-31 08:10:00|7961.5|7958.7|7961|7958.2|7965.6|7962.8|7960.6|7957.8|105
1640938500000|2021-12-31 08:15:00|7960.6|7957.8|7953|7950.2|7963|7960.2|7952.1|7949.3|183
1640938800000|2021-12-31 08:20:00|7953.1|7950.3|7932.6|7929.8|7954.5|7951.7|7932.6|7929.8|541
1640939100000|2021-12-31 08:25:00|7934.6|7931.8|7912.6|7909.8|7937.6|7934.8|7907.2|7904.4|1351
1640939400000|2021-12-31 08:30:00|7912.1|7909.3|7919.2|7916.4|7921.6|7918.8|7901.3|7898.5|1750
1640939700000|2021-12-31 08:35:00|7919.1|7916.3|7928.6|7925.8|7929.1|7926.3|7917.6|7914.8|573
1640940000000|2021-12-31 08:40:00|7927.6|7924.8|7931.2|7928.4|7932.2|7928.8|7924.2|7921.4|228
1640940300000|2021-12-31 08:45:00|7931.1|7928.3|7924.1|7921.3|7933.6|7930.8|7924.1|7921.3|179
1640940600000|2021-12-31 08:50:00|7925|7922.2|7918.1|7915.3|7926.1|7923.3|7914.6|7911.8|153
1640940900000|2021-12-31 08:55:00|7919.1|7916.3|7907.1|7904.3|7922.1|7919.3|7900.6|7897.8|582
1640941200000|2021-12-31 09:00:00|7906.6|7903.8|7910.5|7907.7|7913.1|7910.3|7893.1|7890.3|442
1640941500000|2021-12-31 09:05:00|7911.5|7908.7|7912.1|7909.3|7913.6|7910.8|7906|7903.2|479
1640941800000|2021-12-31 09:10:00|7913|7910.2|7915.9|7913.1|7919.4|7916.6|7912.5|7909.7|421
1640942100000|2021-12-31 09:15:00|7916|7913.2|7912|7909.2|7917.5|7914.7|7911.5|7908.7|322
1640942400000|2021-12-31 09:20:00|7911.5|7908.7|7905.5|7902.7|7913|7910.2|7904|7901.2|181
1640942700000|2021-12-31 09:25:00|7906|7903.2|7916|7913.2|7916.5|7913.7|7905|7902.2|113
1640943000000|2021-12-31 09:30:00|7915.5|7912.7|7907|7904.2|7917|7914.2|7906.5|7903.7|124
1640943300000|2021-12-31 09:35:00|7906.5|7903.7|7904|7901.2|7907|7904.2|7899.5|7896.7|269
1640943600000|2021-12-31 09:40:00|7905.1|7901.1|7913.4|7910.6|7916.4|7913.6|7904|7901.1|324
1640943900000|2021-12-31 09:45:00|7913.5|7910.7|7911.5|7908.7|7917.5|7914.7|7910|7907.2|796
1640944200000|2021-12-31 09:50:00|7913.5|7910.7|7916.5|7913.7|7917.5|7914.7|7913.5|7910.7|61
1640944500000|2021-12-31 09:55:00|7917|7914.2|7912|7909.2|7917|7914.2|7910.5|7907.7|161
1640944800000|2021-12-31 10:00:00|7911.5|7908.7|7906.5|7903.7|7914.9|7912.1|7906.4|7903.6|541
1640945100000|2021-12-31 10:05:00|7906.9|7904.1|7888|7885.2|7908.5|7905.7|7887.5|7884.7|863
1640945400000|2021-12-31 10:10:00|7888.4|7885.6|7891.5|7888.7|7894|7891.2|7886.5|7883.7|490
1640945700000|2021-12-31 10:15:00|7891|7888.2|7894.9|7892.1|7897|7894.2|7891|7888.2|487
1640946000000|2021-12-31 10:20:00|7893.4|7890.6|7894.4|7891.6|7898.9|7896.1|7892.4|7889.6|122
1640946300000|2021-12-31 10:25:00|7894.9|7892.1|7905.4|7902.6|7906.4|7903.6|7892|7889.2|246
1640946600000|2021-12-31 10:30:00|7905.9|7903.1|7903.4|7900.6|7908.9|7906.1|7902.4|7899.6|401
1640946900000|2021-12-31 10:35:00|7903.9|7901.1|7896.4|7893.6|7904.9|7902.1|7896.4|7893.1|222
1640947200000|2021-12-31 10:40:00|7896|7893.2|7890|7887.2|7896|7893.2|7883.4|7880.6|508
1640947500000|2021-12-31 10:45:00|7889|7886.2|7881|7878.2|7890.4|7887.6|7876.5|7873.7|1277
1640947800000|2021-12-31 10:50:00|7881.5|7878.7|7885|7882.2|7886.5|7883.7|7879.5|7876.7|515
1640948100000|2021-12-31 10:55:00|7885.5|7882.7|7882|7879.2|7889|7886.2|7882|7879.2|173
1640948400000|2021-12-31 11:00:00|7881.5|7878.7|7871.5|7868.7|7885|7882.2|7871|7868.2|396
1640948700000|2021-12-31 11:05:00|7870.6|7867.8|7866|7863.2|7870.6|7867.8|7859.4|7856.6|1002
1640949000000|2021-12-31 11:10:00|7865.6|7862.8|7872.9|7870.1|7873.5|7870.7|7863.5|7860.7|330
1640949300000|2021-12-31 11:15:00|7872.5|7869.7|7871.5|7868.7|7877.9|7875.1|7871|7868.2|369
1640949600000|2021-12-31 11:20:00|7872.9|7870.1|7873|7870.2|7877.9|7875.1|7871.5|7868.7|400
1640949900000|2021-12-31 11:25:00|7872.5|7869.7|7879.4|7876.6|7879.4|7876.6|7868|7865.2|338
1640950200000|2021-12-31 11:30:00|7878.5|7875.7|7879.4|7876.6|7880.4|7877.6|7874|7871.2|469
1640950500000|2021-12-31 11:35:00|7878.3|7875.5|7881.4|7878.6|7887.3|7884.5|7878.3|7875.5|303
1640950800000|2021-12-31 11:40:00|7882.3|7879.5|7881.8|7879|7888.4|7885.6|7880.4|7877.6|1092
1640951100000|2021-12-31 11:45:00|7882.4|7879.6|7878.4|7875.6|7882.9|7880.1|7877.9|7875.1|406
1640951400000|2021-12-31 11:50:00|7878.4|7875.6|7879.4|7876.6|7885.3|7882.5|7873.4|7870.6|530
1640951700000|2021-12-31 11:55:00|7878.9|7876.1|7854.9|7852.1|7881.8|7879|7834.9|7832.1|2589
1640952000000|2021-12-31 12:00:00|7855.4|7852.6|7840|7837.2|7858.4|7855.6|7839.5|7836.7|1233
1640952300000|2021-12-31 12:05:00|7841|7837|7845.5|7842.7|7847.9|7845.1|7828.5|7825.7|1196
1640952600000|2021-12-31 12:10:00|7845.4|7842.6|7829.4|7826.6|7850.9|7848.1|7829.4|7826.6|1283
1640952900000|2021-12-31 12:15:00|7829|7826.2|7844.4|7841.6|7844.9|7842.1|7829|7826.2|953
1640953200000|2021-12-31 12:20:00|7844.3|7841.5|7830.9|7828.1|7845.4|7842.6|7830.4|7827.6|1433
1640953500000|2021-12-31 12:25:00|7831.4|7828.6|7776.7|7773.9|7836|7831.6|7774.6|7771.8|9204
1640953800000|2021-12-31 12:30:00|7776.6|7773.8|7803.6|7800.8|7809.6|7805.7|7775.6|7772.8|3377
1640954100000|2021-12-31 12:35:00|7799.2|7796.4|7800.5|7797.7|7804.5|7801.7|7796.1|7793.3|448
1640954400000|2021-12-31 12:40:00|7800|7797.2|7824|7821.2|7830.5|7827.7|7798.6|7795.8|1502
1640954700000|2021-12-31 12:45:00|7824.5|7821.7|7829.4|7826.6|7832.9|7830.1|7821.5|7818.7|567
1640955000000|2021-12-31 12:50:00|7829.5|7826.7|7831.5|7828.7|7832.5|7829.7|7822.5|7819.7|431
1640955300000|2021-12-31 12:55:00|7831|7828.2|7840.4|7837.6|7844.8|7842|7830.5|7827.7|856
1640955600000|2021-12-31 13:00:00|7840.3|7837.5|7839.3|7836.5|7844.4|7841.6|7836.8|7834|707
1640955900000|2021-12-31 13:05:00|7838.8|7836|7837.9|7835.1|7842.8|7840|7829.3|7826.5|1058
1640956200000|2021-12-31 13:10:00|7837.4|7834.6|7827.4|7824.6|7844.4|7841.6|7826.9|7824.1|651
1640956500000|2021-12-31 13:15:00|7827|7824.2|7821|7818.2|7831|7828.2|7817.1|7814.3|347
1640956800000|2021-12-31 13:20:00|7820.5|7817.7|7827.5|7824.7|7828|7825.2|7816.6|7813.8|202
1640957100000|2021-12-31 13:25:00|7829|7826.2|7821|7818.2|7834.4|7831.6|7820.5|7811.4|608
1640957400000|2021-12-31 13:30:00|7820.5|7817.7|7825|7822.2|7832.5|7829.7|7815.5|7812.7|1244
1640957700000|2021-12-31 13:35:00|7824|7821.2|7825.9|7823.1|7835.9|7833.1|7822.5|7819.7|1011
1640958000000|2021-12-31 13:40:00|7825.4|7822.6|7827.4|7824.6|7828.4|7825.6|7818.4|7815.6|134
1640958300000|2021-12-31 13:45:00|7826.9|7824.1|7831.3|7828.5|7831.8|7829|7817.3|7814.5|183
1640958600000|2021-12-31 13:50:00|7830.4|7827.6|7826.5|7823.7|7834.3|7831.5|7819.9|7817.1|1280
1640958900000|2021-12-31 13:55:00|7826.4|7823.6|7819.4|7816.6|7826.9|7824.1|7817.9|7815.1|470
1640959200000|2021-12-31 14:00:00|7818.9|7816.1|7850.8|7848|7859.3|7856.5|7812.9|7810.1|1461
1640959500000|2021-12-31 14:05:00|7851.3|7848.5|7849.8|7847|7865.8|7863|7846.3|7843.5|796
1640959800000|2021-12-31 14:10:00|7850.2|7847.4|7871.2|7868.4|7872.2|7869.4|7841.8|7839|984
1640960100000|2021-12-31 14:15:00|7873.1|7870.3|7883.7|7880.9|7888.2|7885.4|7870.8|7868|1405
1640960400000|2021-12-31 14:20:00|7884.2|7881.4|7885.3|7882.5|7893.5|7890.7|7881.3|7878.5|573
1640960700000|2021-12-31 14:25:00|7885.2|7882.4|7885.2|7882.4|7890.7|7887.9|7879.3|7876.5|346
1640961000000|2021-12-31 14:30:00|7885.3|7882.5|7898.7|7895.9|7899.3|7896.5|7883.3|7880.5|768
1640961300000|2021-12-31 14:35:00|7899.2|7896.4|7882.4|7879.6|7903.3|7900.5|7874.9|7872.1|683
1640961600000|2021-12-31 14:40:00|7881.4|7878.6|7867.4|7864.6|7885.8|7883|7865.4|7862.6|493
1640961900000|2021-12-31 14:45:00|7867.8|7865|7867.3|7864.5|7877.9|7875.1|7864.3|7861.5|646
1640962200000|2021-12-31 14:50:00|7866.4|7863.6|7889.3|7886.5|7891.3|7888.5|7864.9|7862.1|878
1640962500000|2021-12-31 14:55:00|7888.4|7885.6|7885.8|7883|7889.3|7886.5|7873.4|7870.6|2329
1640962800000|2021-12-31 15:00:00|7885.4|7882.6|7870.3|7867.5|7885.8|7883|7869.3|7866.5|372
1640963100000|2021-12-31 15:05:00|7870.8|7868|7894.8|7892|7900.1|7897.3|7870.3|7867.5|499
1640963400000|2021-12-31 15:10:00|7895.3|7892.5|7883.3|7880.5|7897.8|7895|7880.9|7878.1|245
1640963700000|2021-12-31 15:15:00|7882.4|7879.6|7893.4|7890.6|7895.3|7892.5|7879.9|7877.1|199
1640964000000|2021-12-31 15:20:00|7893.8|7891|7872.4|7869.6|7894.4|7891.6|7871.4|7868.6|261
1640964300000|2021-12-31 15:25:00|7871.4|7868.6|7859.9|7857.1|7871.4|7868.6|7855.4|7852.6|1025
1640964600000|2021-12-31 15:30:00|7859.4|7856.6|7871.9|7869.1|7871.9|7869.1|7854.9|7852.1|484
1640964900000|2021-12-31 15:35:00|7871.4|7868.6|7864.4|7861.6|7871.4|7868.6|7855.9|7853.1|653
1640965200000|2021-12-31 15:40:00|7863.9|7861.1|7874.9|7872.1|7875.9|7873.1|7856.9|7854.1|341
1640965500000|2021-12-31 15:45:00|7874.4|7871.6|7870.8|7868|7875.7|7872.9|7863.9|7861.1|233
1640965800000|2021-12-31 15:50:00|7870.9|7868.1|7873.4|7870.6|7879.4|7876.6|7867.4|7864.6|427
1640966100000|2021-12-31 15:55:00|7872.9|7870.1|7881.4|7878.6|7885.4|7882.6|7870.5|7867.7|331
1640966400000|2021-12-31 16:00:00|7881.9|7879.1|7873.9|7871.1|7884.4|7881.6|7867.9|7865.1|297
1640966700000|2021-12-31 16:05:00|7873.8|7871|7873.4|7870.6|7878.9|7876.1|7871.4|7868.6|452
1640967000000|2021-12-31 16:10:00|7872.4|7869.6|7883.8|7881|7885.4|7882.6|7870.4|7867.6|270
1640967300000|2021-12-31 16:15:00|7883.3|7880.5|7901.3|7898.5|7903.3|7900.5|7882.8|7880|429
1640967600000|2021-12-31 16:20:00|7902.3|7899.5|7910.8|7908|7911.8|7909|7899.3|7896.5|857
1640967900000|2021-12-31 16:25:00|7910.7|7907.9|7888.3|7885.5|7917.3|7914.5|7886.8|7884|1153
1640968200000|2021-12-31 16:30:00|7887.8|7885|7863.3|7860.5|7889.3|7886.5|7860.8|7858|743
1640968500000|2021-12-31 16:35:00|7863.4|7860.6|7837.3|7834.5|7867.4|7864.6|7832.3|7829.5|946
1640968800000|2021-12-31 16:40:00|7836.9|7834.1|7827.8|7825|7844.3|7841.5|7823.3|7820.5|790
1640969100000|2021-12-31 16:45:00|7827.3|7824.5|7830.3|7827.5|7835.2|7832.4|7823.3|7820.5|551
1640969400000|2021-12-31 16:50:00|7829.3|7826.5|7819.9|7817.1|7829.9|7827.1|7810.3|7807.5|760
1640969700000|2021-12-31 16:55:00|7819.3|7816.5|7822.4|7819.6|7832.8|7830|7815.9|7813.1|847
1640970000000|2021-12-31 17:00:00|7821.4|7818.6|7827.8|7825|7827.8|7825|7813.3|7810.5|550
1640970300000|2021-12-31 17:05:00|7827.4|7824.6|7814.8|7812|7829.8|7827|7814.3|7811.5|278
1640970600000|2021-12-31 17:10:00|7814.4|7811.6|7815.3|7812.5|7821.3|7818.5|7806.3|7803.5|785
1640970900000|2021-12-31 17:15:00|7814.3|7811.5|7809.8|7807|7816.3|7813.5|7803.3|7800.5|583
1640971200000|2021-12-31 17:20:00|7809.4|7806.6|7808.3|7805.5|7813.3|7810.5|7806.8|7804|329
1640971500000|2021-12-31 17:25:00|7807.4|7804.6|7810.8|7808|7816.3|7813.5|7806.3|7803.5|462
1640971800000|2021-12-31 17:30:00|7809.5|7806.7|7802.3|7799.5|7809.5|7806.7|7801.3|7798.5|650
1640972100000|2021-12-31 17:35:00|7802.8|7800|7818.7|7815.9|7819.2|7816.4|7801.3|7798.5|915
1640972400000|2021-12-31 17:40:00|7818.2|7815.4|7813.2|7810.4|7821.6|7818.8|7808.2|7805.4|248
1640972700000|2021-12-31 17:45:00|7812.6|7809.8|7802.6|7799.8|7814.6|7811.8|7796.7|7793.9|1066
1640973000000|2021-12-31 17:50:00|7802.7|7799.9|7807.6|7804.8|7809.1|7806.3|7800.2|7797.4|333
1640973300000|2021-12-31 17:55:00|7807.2|7804.4|7819.2|7816.4|7819.6|7816.8|7798.1|7795.3|526
1640973600000|2021-12-31 18:00:00|7819.1|7816.3|7808.1|7805.3|7819.6|7816.8|7806.6|7803.8|950
1640973900000|2021-12-31 18:05:00|7808.5|7805.7|7807.6|7804.8|7814.1|7811.3|7803.1|7800.3|531
1640974200000|2021-12-31 18:10:00|7807.1|7804.3|7808.6|7805.8|7810.1|7807.3|7802.1|7799.3|376
1640974500000|2021-12-31 18:15:00|7808.7|7805.9|7804.1|7801.3|7808.7|7805.9|7797.1|7794.3|824
1640974800000|2021-12-31 18:20:00|7803.1|7800.3|7792|7789.2|7805.1|7802.3|7781|7778.2|996
1640975100000|2021-12-31 18:25:00|7792.1|7789.3|7795.5|7792.7|7796.1|7793.3|7787.1|7784.3|512
1640975400000|2021-12-31 18:30:00|7795.6|7792.8|7789|7786.2|7798.5|7795.7|7781|7778.2|853
1640975700000|2021-12-31 18:35:00|7790.4|7787.6|7785.5|7782.7|7794|7791.2|7784.5|7781.7|402
1640976000000|2021-12-31 18:40:00|7786|7783.2|7791.5|7788.7|7795|7792.2|7781|7778.2|844
1640976300000|2021-12-31 18:45:00|7791|7788.2|7786|7783.2|7791.5|7788.7|7781|7778.2|337
1640976600000|2021-12-31 18:50:00|7785.9|7783.1|7779|7776.2|7789.9|7787.1|7778|7775.2|519
1640976900000|2021-12-31 18:55:00|7779.5|7776.7|7785.1|7782.3|7789.6|7786.8|7777|7774.2|671
1640977200000|2021-12-31 19:00:00|7785|7782.2|7787.1|7784.3|7794.1|7791.3|7770.6|7767.8|878
1640977500000|2021-12-31 19:05:00|7786.6|7783.8|7768.1|7765.3|7787.1|7784.3|7768.1|7765.3|894
1640977800000|2021-12-31 19:10:00|7768.6|7765.8|7773.2|7770.4|7774.7|7771.9|7758.2|7755.4|738
1640978100000|2021-12-31 19:15:00|7772.7|7769.9|7769.2|7766.4|7775.7|7772.9|7759.7|7756.9|994
1640978400000|2021-12-31 19:20:00|7768.7|7765.9|7763.2|7760.4|7773.7|7770.9|7761.2|7758.4|760
1640978700000|2021-12-31 19:25:00|7763.7|7760.9|7778.6|7775.8|7787.6|7784.8|7753.1|7750.3|4061
1640979000000|2021-12-31 19:30:00|7779.5|7776.7|7779.1|7776.3|7784.5|7781.7|7775.1|7772.3|679
1640979300000|2021-12-31 19:35:00|7779.6|7776.8|7785.6|7782.8|7788.1|7785.3|7774.6|7771.8|476
1640979600000|2021-12-31 19:40:00|7786|7783.2|7782.2|7779.4|7788|7785.2|7780.2|7777.4|484
1640979900000|2021-12-31 19:45:00|7782.7|7779.9|7786.2|7783.4|7786.7|7783.9|7780.7|7777.9|87
1640980200000|2021-12-31 19:50:00|7786.7|7783.9|7779.1|7776.3|7788.2|7785.4|7777.1|7774.3|543
1640980500000|2021-12-31 19:55:00|7778.6|7775.8|7792.3|7782.3|7792.8|7785.4|7774.2|7771.4|255
1641164400000|2022-01-02 23:00:00|7812.1|7802.1|7817.6|7807.6|7841.6|7832.7|7811|7801.7|536
1641164700000|2022-01-02 23:05:00|7818.1|7808.1|7826.6|7816.6|7835.1|7828.1|7811.1|7802.6|100
1641165000000|2022-01-02 23:10:00|7828.6|7818.6|7824.5|7814.5|7828.6|7821.2|7818|7812.6|49
1641165300000|2022-01-02 23:15:00|7824.6|7814.6|7828.2|7824.2|7832|7824.2|7818|7811.6|47
1641165600000|2022-01-02 23:20:00|7828.1|7824.1|7835|7831|7844.1|7838.2|7828.1|7824.1|137
1641165900000|2022-01-02 23:25:00|7834|7831.2|7842|7838|7844|7840.2|7829.5|7826.1|137
1641166200000|2022-01-02 23:30:00|7843.1|7839.1|7837|7833|7844.8|7839.1|7829.9|7822.5|86
1641166500000|2022-01-02 23:35:00|7836.8|7834|7833|7829|7841.5|7835.2|7832|7824.5|35
1641166800000|2022-01-02 23:40:00|7833.9|7829.9|7834|7830|7837.7|7832.1|7826|7820.5|27
1641167100000|2022-01-02 23:45:00|7835.6|7825.6|7836|7832|7839.6|7834.1|7832.4|7825.6|14
1641167400000|2022-01-02 23:50:00|7834.9|7832.1|7832.9|7828.9|7839.4|7832.2|7831.9|7826.5|12
1641167700000|2022-01-02 23:55:00|7833.9|7831.1|7834.9|7832.1|7837.5|7832.1|7830.8|7827.5|24
1641168000000|2022-01-03 00:00:00|7835.9|7831.9|7832.4|7829.6|7840.6|7834.1|7831.9|7825.5|6
1641168300000|2022-01-03 00:05:00|7838.6|7828.6|7833|7829|7838.6|7832|7832|7827.5|8
1641168600000|2022-01-03 00:10:00|7832|7829.2|7831.9|7827.9|7839.5|7833.1|7831.9|7827.9|12
1641168900000|2022-01-03 00:15:00|7832|7828|7839.7|7836.9|7841.4|7837|7831.9|7827.9|75
1641169200000|2022-01-03 00:20:00|7840.2|7837.4|7839.8|7835.8|7841.8|7838.9|7837.7|7833.8|3
1641169500000|2022-01-03 00:25:00|7839.9|7835.9|7843.7|7840.9|7845.2|7842.4|7835.2|7830.9|88
1641169800000|2022-01-03 00:30:00|7844.8|7840.8|7849.6|7846.8|7854.7|7850.9|7843.7|7840.3|194
1641170100000|2022-01-03 00:35:00|7849.5|7846.7|7854.7|7850.7|7855.7|7852.8|7845.6|7841.8|82
1641170400000|2022-01-03 00:40:00|7855.7|7851.7|7854.6|7851.8|7860.2|7854.8|7853.6|7850.2|35
1641170700000|2022-01-03 00:45:00|7854.1|7851.3|7851.6|7848.8|7854.1|7851.3|7850.6|7847.7|9
1641171000000|2022-01-03 00:50:00|7851.7|7847.7|7845.6|7842.8|7851.7|7848.8|7845.6|7841.7|8
1641171300000|2022-01-03 00:55:00|7845.8|7841.8|7843.1|7840.3|7846.8|7843.8|7842.6|7839.8|13
1641171600000|2022-01-03 01:00:00|7844.7|7840.7|7829.1|7826.3|7846.1|7843.3|7828.1|7825.3|126
1641171900000|2022-01-03 01:05:00|7829|7826.2|7830.1|7827.3|7835|7832.2|7829|7826.2|159
1641172200000|2022-01-03 01:10:00|7830|7827.2|7829.6|7825.6|7831.6|7828.7|7821.1|7818.3|167
1641172500000|2022-01-03 01:15:00|7829.7|7825.7|7834|7831.2|7834.5|7831.7|7823.7|7820.7|88
1641172800000|2022-01-03 01:20:00|7835|7832.2|7843.4|7840.6|7845.5|7842.7|7834.5|7831.7|118
1641173100000|2022-01-03 01:25:00|7843.9|7841.1|7842.4|7839.6|7845.5|7842.7|7840.5|7837.5|13
1641173400000|2022-01-03 01:30:00|7842.5|7839.7|7838|7835.2|7844.5|7841.7|7838|7835.2|24
1641173700000|2022-01-03 01:35:00|7838.5|7835.7|7824|7821.2|7839.5|7836.7|7823.5|7820.7|128
1641174000000|2022-01-03 01:40:00|7823.5|7820.7|7807.6|7804.8|7823.5|7820.7|7803.5|7800.7|130
1641174300000|2022-01-03 01:45:00|7807.5|7804.7|7806.5|7803.7|7809.6|7804.7|7800.5|7797.7|58
1641174600000|2022-01-03 01:50:00|7805.5|7802.7|7811.6|7808.8|7817|7814.2|7803.6|7800.8|81
1641174900000|2022-01-03 01:55:00|7812.5|7809.7|7813.7|7809.7|7813.7|7810.7|7808|7805.2|34
1641175200000|2022-01-03 02:00:00|7812.5|7809.3|7796.6|7793.8|7812.6|7809.7|7794.6|7788.2|328
1641175500000|2022-01-03 02:05:00|7797.4|7794.6|7795.6|7792.8|7800.7|7797.7|7793.5|7790.7|53
1641175800000|2022-01-03 02:10:00|7795.1|7792.3|7799|7796.2|7801.5|7798.7|7793.5|7790.7|63
1641176100000|2022-01-03 02:15:00|7799.4|7796.6|7800.6|7797.8|7802.1|7799.2|7797.6|7794.8|111
1641176400000|2022-01-03 02:20:00|7800.5|7797.7|7802.5|7799.7|7804|7801.2|7799.6|7796.8|69
1641176700000|2022-01-03 02:25:00|7802.1|7799.3|7797|7794.2|7802.1|7799.3|7794.5|7791.7|69
1641177000000|2022-01-03 02:30:00|7797.9|7795.1|7806|7803.2|7806|7803.2|7794|7791.2|98
1641177300000|2022-01-03 02:35:00|7807.2|7804.4|7803.5|7800.7|7807.2|7804.4|7803.5|7800.6|19
1641177600000|2022-01-03 02:40:00|7804|7801.2|7801.5|7798.7|7806|7803.2|7801.5|7798.7|21
1641177900000|2022-01-03 02:45:00|7801.9|7799.1|7797.9|7795.1|7807|7804.2|7797.9|7795.1|29
1641178200000|2022-01-03 02:50:00|7797.5|7794.7|7794.4|7791.6|7798.4|7795.6|7792.5|7789.7|47
1641178500000|2022-01-03 02:55:00|7794.6|7790.6|7795.9|7793.1|7796.5|7793.7|7792.5|7789.7|25
1641178800000|2022-01-03 03:00:00|7795.5|7792.7|7802.9|7800.1|7804.5|7801.7|7795.4|7792.6|19
1641179100000|2022-01-03 03:05:00|7802.5|7799.7|7805.5|7802.7|7807.5|7804.7|7801.5|7798.7|56
1641179400000|2022-01-03 03:10:00|7805|7802.2|7802.5|7799.7|7809.3|7806.5|7802.5|7799.7|118
1641179700000|2022-01-03 03:15:00|7802.4|7799.6|7800.4|7797.6|7802.4|7799.6|7797.5|7794.7|23
1641180000000|2022-01-03 03:20:00|7801.3|7798.5|7812.5|7809.7|7813.6|7810.6|7801.3|7798.5|199
1641180300000|2022-01-03 03:25:00|7812.3|7809.5|7822.3|7819.5|7822.3|7819.5|7812.3|7809.5|79
1641180600000|2022-01-03 03:30:00|7821.9|7819.1|7816.4|7813.6|7821.9|7819.1|7815.4|7812.6|17
1641180900000|2022-01-03 03:35:00|7816.8|7814|7819.9|7817.1|7820.4|7817.6|7816.8|7814|6
1641181200000|2022-01-03 03:40:00|7819.8|7817|7826.7|7823.9|7829.8|7826.1|7818.4|7815.6|346
1641181500000|2022-01-03 03:45:00|7827.7|7824.9|7829.3|7826.5|7830.3|7827.5|7825.7|7822.9|55
1641181800000|2022-01-03 03:50:00|7829.7|7826.9|7830.3|7827.5|7830.3|7827.5|7828.7|7825.9|11
1641182100000|2022-01-03 03:55:00|7829.9|7827.1|7829.7|7826.9|7837.2|7834|7827.2|7824.4|292
1641182400000|2022-01-03 04:00:00|7830.2|7827.4|7826.7|7823.9|7833.2|7830.4|7826.2|7823.4|106
1641182700000|2022-01-03 04:05:00|7826.8|7824|7827.3|7824.5|7828.7|7825.9|7824.2|7821.4|58
1641183000000|2022-01-03 04:10:00|7826.5|7823.7|7827.1|7824.3|7827.2|7824.4|7822.7|7819.9|33
1641183300000|2022-01-03 04:15:00|7827.2|7824.4|7830.2|7827.4|7830.7|7827.9|7825.3|7822.5|15
1641183600000|2022-01-03 04:20:00|7830.7|7827.9|7828.8|7826|7830.7|7827.9|7827.7|7824.9|8
1641183900000|2022-01-03 04:25:00|7829.6|7826.8|7829.7|7826.9|7832.3|7829.5|7829.6|7826.8|26
1641184200000|2022-01-03 04:30:00|7830.3|7827.5|7831.3|7828.5|7831.3|7828.5|7825.7|7822.9|17
1641184500000|2022-01-03 04:35:00|7831.7|7828.9|7832.2|7829.4|7833.7|7830.9|7830.3|7827.5|22
1641184800000|2022-01-03 04:40:00|7832.6|7829.8|7830.2|7827.4|7834.3|7831.3|7830.2|7827.4|6
1641185100000|2022-01-03 04:45:00|7829.7|7826.9|7826.3|7823.5|7829.7|7826.9|7824.2|7821.4|25
1641185400000|2022-01-03 04:50:00|7825.8|7823|7823.2|7820.4|7826.3|7823.5|7823.2|7820.4|8
1641185700000|2022-01-03 04:55:00|7823.7|7820.9|7825.3|7822.5|7826.3|7823.4|7821.2|7818.4|31
1641186000000|2022-01-03 05:00:00|7825.2|7822.4|7826.2|7823.4|7828.1|7825.3|7825.2|7822.4|7
1641186300000|2022-01-03 05:05:00|7827.2|7824.4|7826.2|7823.4|7827.7|7824.9|7825.2|7822.4|4
1641186600000|2022-01-03 05:10:00|7826.7|7823.9|7827.1|7824.3|7827.7|7824.9|7823.2|7820.4|22
1641186900000|2022-01-03 05:15:00|7827.2|7824.4|7823.2|7820.4|7827.2|7824.4|7823.2|7820.4|26
1641187200000|2022-01-03 05:20:00|7823.1|7820.3|7828.2|7825.4|7829.6|7826.8|7823.1|7820.3|26
1641187500000|2022-01-03 05:25:00|7828.6|7825.8|7827.2|7824.4|7828.7|7825.9|7827.2|7824.4|4
1641187800000|2022-01-03 05:30:00|7826|7823.2|7826.1|7823.3|7827.6|7824.8|7824.6|7821.8|8
1641188100000|2022-01-03 05:35:00|7826.6|7823.8|7829.2|7826.4|7830.6|7827.8|7826.2|7823.4|16
1641188400000|2022-01-03 05:40:00|7830|7827.2|7840.6|7837.8|7842.6|7839.8|7829.1|7826.3|93
1641188700000|2022-01-03 05:45:00|7840.8|7838|7837.2|7834.4|7842.1|7839.3|7835.6|7832.8|34
1641189000000|2022-01-03 05:50:00|7837.1|7834.3|7836.6|7833.8|7837.1|7834.3|7835.6|7832.8|17
1641189300000|2022-01-03 05:55:00|7837.2|7834.4|7835.6|7832.8|7837.2|7834.4|7835.1|7832.3|33
1641189600000|2022-01-03 06:00:00|7837.2|7834.4|7842|7839.2|7842.2|7839.4|7837.2|7834.4|36
1641189900000|2022-01-03 06:05:00|7842.2|7839.4|7835.6|7832.8|7842.2|7839.4|7835.5|7832.7|181
1641190200000|2022-01-03 06:10:00|7835.5|7832.7|7832.2|7829.4|7839|7836.2|7832.2|7829.4|131
1641190500000|2022-01-03 06:15:00|7831.8|7829|7828.6|7825.8|7831.8|7829|7828|7825.2|15
1641190800000|2022-01-03 06:20:00|7828.2|7825.4|7830.6|7827.8|7831.6|7828.8|7828.2|7825.4|9
1641191100000|2022-01-03 06:25:00|7831|7828.2|7842.6|7839.8|7844.6|7841.8|7830.2|7827.4|186
1641191400000|2022-01-03 06:30:00|7842.2|7839.4|7833|7830.2|7845.6|7842.8|7831.2|7828.4|109
1641191700000|2022-01-03 06:35:00|7833.2|7830.4|7829.1|7826.3|7835.2|7832.4|7826.6|7823.8|23
1641192000000|2022-01-03 06:40:00|7829|7826.2|7829.1|7826.3|7832.6|7829.3|7828.1|7825.3|46
1641192300000|2022-01-03 06:45:00|7828.6|7825.8|7831|7828.2|7832.2|7829.3|7826.1|7823.3|62
1641192600000|2022-01-03 06:50:00|7831.1|7828.3|7838.1|7835.3|7840.1|7837.3|7831.1|7828.2|42
1641192900000|2022-01-03 06:55:00|7837.6|7834.8|7836|7833.2|7839|7836.2|7833|7830.2|26
1641193200000|2022-01-03 07:00:00|7835.1|7832.3|7821.1|7818.3|7837.1|7834.3|7821.1|7818.3|285
1641193500000|2022-01-03 07:05:00|7821.5|7818.7|7827.5|7824.7|7831|7828.2|7821|7818.2|61
1641193800000|2022-01-03 07:10:00|7827.1|7824.3|7834|7831.2|7834.5|7831.7|7826.5|7823.7|78
1641194100000|2022-01-03 07:15:00|7833.6|7830.8|7835|7832.2|7837.5|7834.7|7833|7830.2|215
1641194400000|2022-01-03 07:20:00|7834.6|7831.8|7839.5|7836.7|7842.5|7839.7|7834.5|7831.7|162
1641194700000|2022-01-03 07:25:00|7839.1|7836.3|7845.5|7842.7|7845.5|7842.7|7836.5|7833.7|188
1641195000000|2022-01-03 07:30:00|7844.6|7841.8|7845.6|7842.8|7845.6|7842.8|7843.5|7840.7|254
1641195300000|2022-01-03 07:35:00|7845.5|7842.7|7828.7|7825.9|7845.5|7842.7|7828.7|7825.9|427
1641195600000|2022-01-03 07:40:00|7828.3|7825.5|7829.7|7826.9|7833.7|7830.9|7828.3|7825.5|85
1641195900000|2022-01-03 07:45:00|7830.1|7827.3|7830.6|7827.8|7835.2|7832.4|7829.7|7826.9|189
1641196200000|2022-01-03 07:50:00|7830.1|7827.3|7835.7|7832.9|7836.7|7833.9|7828.7|7825.9|140
1641196500000|2022-01-03 07:55:00|7835.6|7832.8|7849.2|7846.4|7851.2|7848.4|7832.7|7829.9|364
1641196800000|2022-01-03 08:00:00|7849.7|7846.9|7860.1|7857.3|7862.1|7859.3|7845.7|7842.9|643
1641197100000|2022-01-03 08:05:00|7860.2|7857.4|7868.6|7865.8|7872.7|7869.9|7859.6|7856.8|621
1641197400000|2022-01-03 08:10:00|7869.1|7866.3|7869.1|7866.3|7878.5|7875.7|7865.2|7862.4|946
1641197700000|2022-01-03 08:15:00|7869.5|7866.7|7883.4|7880.6|7886|7883.2|7869.5|7866.7|617
1641198000000|2022-01-03 08:20:00|7883.5|7880.7|7860|7857.2|7884.9|7882.1|7860|7857.2|1631
1641198300000|2022-01-03 08:25:00|7860.4|7857.6|7859.7|7856.9|7865.5|7862.7|7851|7848.2|3251
1641198600000|2022-01-03 08:30:00|7859.8|7857|7876.9|7874.1|7880.1|7877.3|7853.5|7850.7|2828
1641198900000|2022-01-03 08:35:00|7877|7874.2|7884.3|7881.5|7886.8|7884|7867|7864.2|3093
1641199200000|2022-01-03 08:40:00|7884.2|7881.4|7883.4|7880.6|7891.1|7888.3|7880.8|7878|872
1641199500000|2022-01-03 08:45:00|7883.8|7881|7875.6|7872.8|7887.8|7885|7874.7|7871.9|694
1641199800000|2022-01-03 08:50:00|7875.7|7872.9|7876.3|7873.5|7882.6|7879.8|7875.7|7872.9|373
1641200100000|2022-01-03 08:55:00|7875.4|7872.6|7876.3|7873.5|7879.8|7877|7866.9|7864.1|413
1641200400000|2022-01-03 09:00:00|7876.6|7873.8|7882.6|7879.8|7887.2|7884.4|7875.2|7872.4|773
1641200700000|2022-01-03 09:05:00|7885.4|7882.6|7882.6|7879.8|7888.6|7885.8|7880.6|7877.6|430
1641201000000|2022-01-03 09:10:00|7882.2|7879.4|7877.2|7874.4|7886|7883.2|7867.2|7864.4|787
1641201300000|2022-01-03 09:15:00|7875.6|7872.8|7870.6|7867.8|7876.6|7873.8|7865.6|7862.3|368
1641201600000|2022-01-03 09:20:00|7870.2|7867.4|7868.1|7865.3|7877.6|7874.8|7868.1|7865.3|130
1641201900000|2022-01-03 09:25:00|7868.6|7865.8|7870.5|7867.7|7873|7870.2|7866.1|7863.3|141
1641202200000|2022-01-03 09:30:00|7870.1|7867.3|7864.9|7862.1|7874.6|7871.8|7857.9|7855.1|691
1641202500000|2022-01-03 09:35:00|7865.1|7862.3|7873.9|7871.1|7875.8|7873|7865.1|7862.3|289
1641202800000|2022-01-03 09:40:00|7875.3|7872.5|7876|7873.2|7878.6|7875.8|7871.6|7868.8|204
1641203100000|2022-01-03 09:45:00|7876.5|7873.7|7882|7879.2|7882.5|7879.7|7876.5|7873.7|230
1641203400000|2022-01-03 09:50:00|7881.5|7878.7|7889.9|7887.1|7897.5|7894.7|7881.5|7878.7|480
1641203700000|2022-01-03 09:55:00|7889.5|7886.7|7886.5|7883.7|7893.5|7890.7|7885.5|7882.7|353
1641204000000|2022-01-03 10:00:00|7886.9|7884.1|7872.7|7869.9|7887.4|7884.6|7866.7|7863.9|430
1641204300000|2022-01-03 10:05:00|7872.6|7869.8|7871.7|7868.9|7873.6|7870.8|7864.7|7861.9|229
1641204600000|2022-01-03 10:10:00|7872.1|7869.3|7869.3|7866.5|7872.6|7869.8|7866.7|7863.9|172
1641204900000|2022-01-03 10:15:00|7869.2|7866.4|7877.6|7874.8|7879.5|7876.7|7869.2|7866.4|617
1641205200000|2022-01-03 10:20:00|7877.7|7874.9|7887.3|7884.5|7891.6|7888.8|7877.7|7874.9|318
1641205500000|2022-01-03 10:25:00|7887.1|7884.3|7896.1|7893.3|7896.6|7893.8|7886.7|7883.9|389
1641205800000|2022-01-03 10:30:00|7896.2|7893.4|7889.7|7886.9|7896.6|7893.8|7887.7|7884.9|312
1641206100000|2022-01-03 10:35:00|7890.2|7887.4|7893.7|7890.9|7895.5|7892.7|7890.2|7887.4|306
1641206400000|2022-01-03 10:40:00|7892.7|7889.9|7894.6|7891.8|7895.1|7892.3|7891.7|7888.9|137
1641206700000|2022-01-03 10:45:00|7895.6|7892.8|7879.1|7876.3|7895.6|7892.8|7873.2|7870.4|2021
1641207000000|2022-01-03 10:50:00|7879|7876.2|7880.4|7877.6|7881.9|7879.1|7876.6|7873.8|123
1641207300000|2022-01-03 10:55:00|7880.9|7878.1|7886|7883.2|7887|7884.2|7879.5|7876.7|195
1641207600000|2022-01-03 11:00:00|7886.8|7884|7887.5|7884.7|7893.4|7890.6|7884.6|7881.8|303
1641207900000|2022-01-03 11:05:00|7886.6|7883.8|7865|7862.2|7887.1|7884.3|7865|7862.2|255
1641208200000|2022-01-03 11:10:00|7865.9|7863.1|7856|7853.2|7866|7863.2|7855|7852.2|415
1641208500000|2022-01-03 11:15:00|7855.6|7852.8|7869|7866.2|7869|7866.2|7853|7850.2|347
1641208800000|2022-01-03 11:20:00|7869.4|7866.6|7868.9|7866.1|7872.4|7869.6|7864.5|7861.7|115
1641209100000|2022-01-03 11:25:00|7868|7865.2|7864.9|7862.1|7868.5|7865.7|7859.1|7856.3|197
1641209400000|2022-01-03 11:30:00|7865.9|7863.1|7863.8|7861|7867.9|7865.1|7857.1|7854.3|193
1641209700000|2022-01-03 11:35:00|7863.9|7861.1|7863.9|7861.1|7865.1|7862.1|7849.5|7846.7|792
1641210000000|2022-01-03 11:40:00|7864.4|7861.6|7862.3|7859.5|7864.4|7861.6|7858.1|7855.3|134
1641210300000|2022-01-03 11:45:00|7862.1|7859.3|7865|7862.2|7865|7862.2|7860.1|7857.3|85
1641210600000|2022-01-03 11:50:00|7865.1|7862.3|7840.7|7837.9|7866.5|7863.7|7839.1|7836.3|953
1641210900000|2022-01-03 11:55:00|7841.1|7838.3|7845.5|7842.7|7856.8|7853.3|7840.6|7837.8|923
1641211200000|2022-01-03 12:00:00|7844.6|7841.8|7840.1|7837.3|7851.2|7848.4|7839.7|7836.9|341
1641211500000|2022-01-03 12:05:00|7839.3|7836.5|7838.5|7835.7|7846.6|7843.3|7831.1|7828.3|912
1641211800000|2022-01-03 12:10:00|7838.1|7835.3|7835.6|7832.8|7853.4|7849.3|7835.6|7832.8|812
1641212100000|2022-01-03 12:15:00|7835.2|7832.4|7842.1|7839.3|7845.1|7842.3|7834.6|7831.8|269
1641212400000|2022-01-03 12:20:00|7842|7839.2|7825.1|7822.3|7842.1|7839.3|7824.6|7821.8|460
1641212700000|2022-01-03 12:25:00|7825.6|7822.8|7814.1|7811.3|7831.6|7828.8|7811.2|7808.4|896
1641213000000|2022-01-03 12:30:00|7814.2|7811.4|7823.1|7820.3|7824.2|7821.4|7811.2|7808.4|813
1641213300000|2022-01-03 12:35:00|7823.2|7820.4|7814.2|7811.4|7824.2|7821.4|7813.8|7811|628
1641213600000|2022-01-03 12:40:00|7813.3|7810.5|7813.4|7810.6|7820.4|7817.6|7811.2|7808.4|604
1641213900000|2022-01-03 12:45:00|7813.8|7811|7815.4|7812.6|7817.4|7814.6|7812.5|7809.7|401
1641214200000|2022-01-03 12:50:00|7815.8|7813|7815.4|7812.6|7820.4|7817.6|7812.9|7810.1|383
1641214500000|2022-01-03 12:55:00|7815.5|7812.7|7805.5|7802.7|7815.9|7813.1|7805.5|7802.7|481
1641214800000|2022-01-03 13:00:00|7806.5|7803.7|7808.4|7805.6|7810.6|7807.8|7803.4|7800.6|1321
1641215100000|2022-01-03 13:05:00|7808.5|7805.7|7784.5|7781.7|7810.5|7807.7|7782.5|7779.7|816
1641215400000|2022-01-03 13:10:00|7783.7|7780.9|7751.4|7748.6|7786.5|7783.7|7744.4|7741.6|4182
1641215700000|2022-01-03 13:15:00|7750.5|7747.7|7733.8|7731|7766.9|7764.1|7721.6|7718.8|3944
1641216000000|2022-01-03 13:20:00|7733.9|7731.1|7751.8|7749|7758.8|7756|7730.5|7727.7|2191
1641216300000|2022-01-03 13:25:00|7751.3|7748.5|7750.3|7747.5|7754.8|7752|7729.1|7726.3|1750
1641216600000|2022-01-03 13:30:00|7749.5|7746.7|7757|7754.2|7762.3|7759.5|7738.3|7735.5|1144
1641216900000|2022-01-03 13:35:00|7757.2|7754.4|7752.1|7749.3|7763.5|7760.7|7744.2|7741.4|1560
1641217200000|2022-01-03 13:40:00|7752.2|7749.4|7745.2|7742.4|7756.6|7753.8|7740.7|7737.9|605
1641217500000|2022-01-03 13:45:00|7744.7|7741.9|7746.7|7743.9|7748.2|7744.4|7729.7|7726.9|1476
1641217800000|2022-01-03 13:50:00|7746.6|7743.8|7737.1|7734.3|7746.6|7743.8|7728.6|7725.8|971
1641218100000|2022-01-03 13:55:00|7738.1|7735.3|7738.6|7735.8|7741.1|7738.3|7721.6|7718.8|898
1641218400000|2022-01-03 14:00:00|7737.7|7734.9|7732.5|7729.7|7744|7741.2|7715.3|7712.5|1332
1641218700000|2022-01-03 14:05:00|7732|7729.2|7749|7746.2|7750|7747.2|7726.1|7723.3|661
1641219000000|2022-01-03 14:10:00|7748.5|7745.7|7712.6|7709.8|7751.4|7748.6|7704.5|7701.7|1620
1641219300000|2022-01-03 14:15:00|7712.7|7709.9|7711.3|7708.5|7726.3|7723.5|7697.3|7694.5|1728
1641219600000|2022-01-03 14:20:00|7710.9|7708.1|7724.3|7721.5|7727.4|7724.6|7704.3|7701.5|726
1641219900000|2022-01-03 14:25:00|7723.9|7721.1|7752.5|7749.7|7753.7|7750.9|7722.3|7719.5|2088
1641220200000|2022-01-03 14:30:00|7752.4|7749.6|7811.8|7809|7815.3|7812.5|7744.7|7741.9|4921
1641220500000|2022-01-03 14:35:00|7812.3|7809.5|7798.5|7795.7|7819.3|7816.5|7796.5|7793.7|3259
1641220800000|2022-01-03 14:40:00|7798.9|7796.1|7818.5|7815.7|7819.4|7816.6|7796.1|7793.3|1521
1641221100000|2022-01-03 14:45:00|7818.9|7816.1|7771.9|7769.1|7819.9|7817.1|7768.3|7765.5|1229
1641221400000|2022-01-03 14:50:00|7772.3|7769.5|7788.3|7785.5|7794.7|7791.9|7763.4|7760.6|1123
1641221700000|2022-01-03 14:55:00|7788.7|7785.9|7805.3|7802.5|7806.3|7803.5|7780.3|7777.5|1080
1641222000000|2022-01-03 15:00:00|7804.8|7802|7802.3|7799.5|7818.3|7815.5|7798.3|7795.5|1129
1641222300000|2022-01-03 15:05:00|7803.1|7800.3|7792.7|7789.9|7809.7|7806.9|7781.2|7778.4|1090
1641222600000|2022-01-03 15:10:00|7793.1|7790.3|7812.1|7809.3|7813.9|7811.1|7792.2|7789.4|1221
1641222900000|2022-01-03 15:15:00|7812|7809.2|7813.1|7810.3|7813.1|7810.3|7801.1|7798.3|1166
1641223200000|2022-01-03 15:20:00|7812.6|7809.8|7833.1|7830.3|7841|7838.2|7808.7|7805.9|1785
1641223500000|2022-01-03 15:25:00|7832.6|7829.8|7840.5|7837.7|7846|7843.2|7831.1|7828.3|1523
1641223800000|2022-01-03 15:30:00|7841.3|7838.5|7843.2|7840.4|7843.2|7840.4|7832.1|7829.3|1255
1641224100000|2022-01-03 15:35:00|7844.5|7841.7|7850.8|7848|7853.4|7850.6|7843.3|7840.5|905
1641224400000|2022-01-03 15:40:00|7851.4|7848.6|7846|7843.2|7853.5|7850.7|7842.8|7840|1230
1641224700000|2022-01-03 15:45:00|7845.6|7842.8|7848.4|7845.6|7848.4|7845.6|7834.4|7831.6|1093
1641225000000|2022-01-03 15:50:00|7849.3|7846.5|7835|7832.2|7853.4|7850.6|7832.6|7829.8|863
1641225300000|2022-01-03 15:55:00|7835.1|7832.3|7848.5|7845.7|7863.2|7860.4|7832.6|7829.8|1464
1641225600000|2022-01-03 16:00:00|7848.1|7845.3|7848.6|7845.8|7849.4|7846.6|7828.1|7825.3|905
1641225900000|2022-01-03 16:05:00|7847.7|7844.9|7855.4|7852.6|7864.2|7861.4|7846|7843.2|1144
1641226200000|2022-01-03 16:10:00|7855.5|7852.7|7874.6|7871.8|7875.9|7873.1|7853.9|7851.1|2472
1641226500000|2022-01-03 16:15:00|7874.8|7872|7873.4|7870.6|7881.4|7878.6|7870.2|7867.4|1690
1641226800000|2022-01-03 16:20:00|7873|7870.2|7865.5|7862.7|7882.1|7879.3|7864.5|7861.7|3559
1641227100000|2022-01-03 16:25:00|7865.6|7862.8|7869.7|7866.9|7872.4|7869.6|7855.5|7852.7|3955
1641227400000|2022-01-03 16:30:00|7870|7867.2|7865.3|7862.5|7872.4|7868.1|7856|7853.2|2298
1641227700000|2022-01-03 16:35:00|7864.9|7862.1|7860.9|7858.1|7875.8|7873|7857.9|7855.1|399
1641228000000|2022-01-03 16:40:00|7861.3|7858.5|7867.9|7865.1|7873.2|7870.4|7861.1|7858.3|1155
1641228300000|2022-01-03 16:45:00|7867.5|7864.7|7887.8|7885|7893.7|7890.9|7867.5|7864.7|1571
1641228600000|2022-01-03 16:50:00|7888.6|7885.8|7882.7|7879.9|7897.7|7894.9|7876.3|7873.5|941
1641228900000|2022-01-03 16:55:00|7882.8|7880|7889.7|7886.9|7894.7|7891.9|7882.8|7880|547
1641229200000|2022-01-03 17:00:00|7888.9|7886.1|7906.7|7903.9|7908.1|7905.3|7888.1|7885.3|900
1641229500000|2022-01-03 17:05:00|7908.2|7905.4|7895.3|7892.5|7915.6|7912.8|7894.7|7891.9|1116
1641229800000|2022-01-03 17:10:00|7895.7|7892.9|7890.7|7887.9|7898.7|7895.9|7882.8|7880|475
1641230100000|2022-01-03 17:15:00|7890.8|7888|7894.7|7891.9|7900.3|7894.9|7890.7|7887.9|828
1641230400000|2022-01-03 17:20:00|7895.5|7892.7|7904.2|7901.4|7905.1|7902.3|7891.2|7888.4|360
1641230700000|2022-01-03 17:25:00|7904.6|7901.8|7915.5|7912.7|7921.6|7918.8|7904.6|7901.8|1455
1641231000000|2022-01-03 17:30:00|7916.5|7913.7|7915.1|7912.3|7917.5|7914.7|7909.5|7906.7|698
1641231300000|2022-01-03 17:35:00|7915.5|7912.7|7909.5|7906.7|7916.9|7914.1|7903.5|7900.7|343
1641231600000|2022-01-03 17:40:00|7909.6|7906.8|7915.9|7913.1|7916.5|7913.7|7904.5|7901.7|392
1641231900000|2022-01-03 17:45:00|7916.4|7913.6|7914.9|7912.1|7918.9|7913.7|7910.5|7907.7|305
1641232200000|2022-01-03 17:50:00|7915|7912.2|7916.9|7914.1|7917.3|7914.5|7906.5|7903.7|1246
1641232500000|2022-01-03 17:55:00|7917.3|7914.5|7913.3|7910.5|7918.3|7915.5|7906.3|7903.5|443
1641232800000|2022-01-03 18:00:00|7913.4|7910.6|7904.3|7901.5|7916|7913.2|7903.7|7900.9|666
1641233100000|2022-01-03 18:05:00|7904.7|7901.9|7897.3|7894.5|7907.7|7904.9|7892|7889.2|2028
1641233400000|2022-01-03 18:10:00|7897.4|7894.6|7894.4|7891.6|7904.4|7901.6|7892.9|7890.1|831
1641233700000|2022-01-03 18:15:00|7894.8|7892|7890.8|7888|7897.4|7893.6|7887.4|7884.6|1034
1641234000000|2022-01-03 18:20:00|7890.4|7887.6|7873.4|7870.6|7894.8|7892|7873|7868.8|1424
1641234300000|2022-01-03 18:25:00|7872.5|7869.7|7884.4|7881.6|7889.7|7884.6|7866|7863.2|963
1641234600000|2022-01-03 18:30:00|7884|7881.2|7876.8|7874|7886|7883.2|7870.6|7867.8|466
1641234900000|2022-01-03 18:35:00|7876.6|7873.8|7880.6|7877.8|7881.6|7878.8|7873.6|7870.8|579
1641235200000|2022-01-03 18:40:00|7881|7878.2|7877.2|7874.4|7881|7878.2|7868.8|7866|626
1641235500000|2022-01-03 18:45:00|7877.7|7874.9|7880.2|7877.4|7886.3|7883.5|7877.2|7874.4|336
1641235800000|2022-01-03 18:50:00|7880.7|7877.9|7862.8|7860|7880.7|7877.9|7862.8|7860|440
1641236100000|2022-01-03 18:55:00|7862.7|7859.9|7865.8|7863|7869.2|7866.4|7861.8|7859|403
1641236400000|2022-01-03 19:00:00|7865.3|7862.5|7859.9|7857.1|7868.2|7865.4|7857.3|7854.5|1059
1641236700000|2022-01-03 19:05:00|7859.5|7856.7|7878.6|7875.8|7883.7|7880.9|7855.9|7853.1|1896
1641237000000|2022-01-03 19:10:00|7878.1|7875.3|7872.7|7869.9|7879.2|7876.4|7869.2|7866.4|1180
1641237300000|2022-01-03 19:15:00|7872.2|7869.4|7879.7|7876.9|7886.2|7883.3|7866.7|7863.9|1063
1641237600000|2022-01-03 19:20:00|7879.6|7876.8|7900.4|7897.6|7902.4|7899.6|7878.1|7875.3|2385
1641237900000|2022-01-03 19:25:00|7900.8|7898|7884.3|7881.5|7907.4|7904.6|7882.5|7879.7|6376
1641238200000|2022-01-03 19:30:00|7883.9|7881.1|7886.5|7883.7|7887.6|7884.8|7882.5|7879.7|1521
1641238500000|2022-01-03 19:35:00|7886.6|7883.8|7883.5|7880.7|7889.5|7886.7|7876.1|7873.3|242
1641238800000|2022-01-03 19:40:00|7883.1|7880.3|7892.5|7889.7|7892.5|7889.7|7880.6|7877.8|347
1641239100000|2022-01-03 19:45:00|7892.4|7889.6|7891.4|7888.6|7892.5|7889.7|7889.5|7886.7|120
1641239400000|2022-01-03 19:50:00|7891|7888.2|7889.5|7886.7|7892.4|7889.6|7888|7885.2|50
1641239700000|2022-01-03 19:55:00|7889.9|7887.1|7893.4|7890.6|7894.5|7891.7|7889.1|7886.3|129
1641240000000|2022-01-03 20:00:00|7893.9|7891.1|7892.5|7889.7|7894.5|7891.7|7891.4|7888.6|169
1641240300000|2022-01-03 20:05:00|7892.4|7889.6|7894.9|7892.1|7895.4|7892.6|7890.9|7888.1|408
1641240600000|2022-01-03 20:10:00|7894.5|7891.7|7890.1|7887.3|7895.9|7893.1|7890.1|7887.3|100
1641240900000|2022-01-03 20:15:00|7889.9|7887.1|7885.4|7882.6|7892.5|7889.7|7882.4|7879.6|363
1641241200000|2022-01-03 20:20:00|7885.5|7882.7|7885.9|7883.1|7887.5|7884.7|7882.4|7879.6|275
1641241500000|2022-01-03 20:25:00|7886|7883.2|7884.1|7881.3|7887.9|7885.1|7882.5|7879.7|242
1641241800000|2022-01-03 20:30:00|7884.5|7881.7|7889.4|7886.6|7889.4|7886.6|7884.5|7881.7|122
1641242100000|2022-01-03 20:35:00|7889.3|7886.5|7883.1|7880.3|7889.3|7886.5|7882.5|7879.7|141
1641242400000|2022-01-03 20:40:00|7883.5|7880.7|7885.5|7882.7|7886|7883.2|7882.4|7879.6|220
1641242700000|2022-01-03 20:45:00|7887|7884.2|7888.5|7885.7|7889|7886.2|7884.5|7881.7|80
1641243000000|2022-01-03 20:50:00|7888.1|7885.3|7889|7886.2|7889.9|7887.1|7885.5|7882.7|88
1641243300000|2022-01-03 20:55:00|7889.4|7886.6|7883.9|7881.1|7890.4|7887.6|7882.4|7879.6|379
1641243600000|2022-01-03 21:00:00|7883.4|7880.6|7888.5|7885.7|7889.5|7886.7|7882.4|7879.6|129
1641243900000|2022-01-03 21:05:00|7889.3|7886.5|7890.5|7887.7|7894.9|7892.1|7889|7886.2|71
1641244200000|2022-01-03 21:10:00|7890.4|7887.6|7886.9|7884.1|7890.4|7887.6|7885.9|7883.1|56
1641244500000|2022-01-03 21:15:00|7887.3|7884.5|7890.9|7888.1|7890.9|7888.1|7887.3|7884.5|83
1641244800000|2022-01-03 21:20:00|7891.3|7888.5|7890.4|7887.6|7892.4|7889.6|7888.4|7885.6|201
1641245100000|2022-01-03 21:25:00|7890.8|7888|7894.3|7891.5|7894.3|7891.5|7890.4|7887.6|368
1641245400000|2022-01-03 21:30:00|7894.4|7891.6|7896.8|7894|7896.8|7894|7892.3|7889.5|145
1641245700000|2022-01-03 21:35:00|7895.8|7893|7895.4|7892.6|7897.3|7894.5|7894.4|7891.6|17
1641246000000|2022-01-03 21:40:00|7895.8|7893|7895.3|7892.5|7895.8|7893|7893.3|7890.5|104
1641246300000|2022-01-03 21:45:00|7895.4|7892.6|7895.5|7892.7|7896.4|7893.6|7892.4|7889.6|150
1641246600000|2022-01-03 21:50:00|7895.9|7893.1|7891.2|7888.4|7899.3|7896.5|7890.6|7887.8|154
1641246900000|2022-01-03 21:55:00|7890.8|7888|7886.7|7883.9|7893.4|7888.9|7886.7|7882.3|91
1641247200000|2022-01-03 22:00:00|7889.1|7879.1|7890.8|7880.8|7891.3|7881.3|7888.3|7878.3|0
1641247500000|2022-01-03 22:05:00|7892.3|7882.3|7891.3|7881.3|7892.3|7882.3|7890.8|7880.8|1
1641247800000|2022-01-03 22:10:00|7890.8|7880.8|7891.3|7881.3|7892.5|7882.5|7889.8|7879.8|0
1641248100000|2022-01-03 22:15:00|7893.8|7883.8|7892.3|7882.3|7894.3|7890.4|7891.3|7881.3|20
1641248400000|2022-01-03 22:20:00|7891.9|7881.9|7892.3|7882.3|7892.3|7882.3|7891.8|7881.8|0
1641248700000|2022-01-03 22:25:00|7893.9|7883.9|7892.3|7882.3|7894.3|7887.8|7891.3|7882.3|0
1641249000000|2022-01-03 22:30:00|7892.2|7882.2|7891.3|7881.3|7892.2|7882.2|7891.3|7881.3|1
1641249300000|2022-01-03 22:35:00|7891.8|7881.8|7884.6|7881.8|7892.3|7882.3|7884.6|7881.8|22
1641249600000|2022-01-03 22:40:00|7885|7882.2|7885.2|7882.4|7891.8|7884.5|7885|7879.3|25
1641249900000|2022-01-03 22:45:00|7890.1|7880.1|7890.3|7880.3|7890.3|7880.3|7890.1|7880.1|1
1641250200000|2022-01-03 22:50:00|7891.8|7881.8|7891.3|7881.3|7891.8|7881.8|7883.1|7877.3|49
1641250500000|2022-01-03 22:55:00|7889.3|7886.5|7889.8|7879.8|7894.8|7889.4|7887.7|7879.8|21
1641258000000|2022-01-04 01:00:00|7886.2|7876.2|7906.2|7903.4|7917.9|7915.1|7883.6|7876.2|1525
1641258300000|2022-01-04 01:05:00|7906.3|7903.5|7930.2|7927.4|7930.2|7927.4|7897.8|7895|657
1641258600000|2022-01-04 01:10:00|7930.3|7927.5|7920.8|7918|7934.3|7931.5|7918.2|7915.4|552
1641258900000|2022-01-04 01:15:00|7920.7|7917.9|7920.7|7917.9|7940.1|7937.3|7918.3|7915.5|450
1641259200000|2022-01-04 01:20:00|7921.6|7918.8|7933.1|7930.3|7933.5|7930.7|7910.2|7907.4|649
1641259500000|2022-01-04 01:25:00|7932.5|7929.7|7934.6|7931.8|7937|7934.2|7913.6|7910.8|590
1641259800000|2022-01-04 01:30:00|7934.4|7931.6|7919.4|7916.6|7942.1|7939.3|7918.6|7915.7|416
1641260100000|2022-01-04 01:35:00|7919.5|7916.7|7904.5|7901.7|7923.9|7921.1|7898.5|7895.6|355
1641260400000|2022-01-04 01:40:00|7904.6|7901.8|7909|7906.2|7913.1|7906.7|7899.5|7895.7|94
1641260700000|2022-01-04 01:45:00|7909.5|7906.7|7914.5|7911.7|7916|7913.2|7907|7904.2|44
1641261000000|2022-01-04 01:50:00|7914.1|7911.3|7893.5|7889.5|7914.1|7911.3|7890.5|7887.7|253
1641261300000|2022-01-04 01:55:00|7892.5|7889.7|7895|7892.2|7903.4|7900.6|7889.6|7886.8|226
1641261600000|2022-01-04 02:00:00|7893.9|7891.1|7890.4|7887.6|7899.4|7896.6|7887.9|7885.1|182
1641261900000|2022-01-04 02:05:00|7890|7887.2|7884.4|7881.6|7896.4|7893.6|7884.4|7881.6|246
1641262200000|2022-01-04 02:10:00|7884.5|7881.7|7883.6|7880.8|7888.5|7885.6|7881|7878.2|227
1641262500000|2022-01-04 02:15:00|7883.4|7880.6|7888.4|7885.6|7890.2|7887.4|7882.5|7879.7|30
1641262800000|2022-01-04 02:20:00|7888|7885.2|7892.3|7889.5|7893.4|7890.6|7886.4|7883.6|53
1641263100000|2022-01-04 02:25:00|7892.2|7889.4|7893.3|7890.5|7893.3|7890.5|7888.8|7886|16
1641263400000|2022-01-04 02:30:00|7893.4|7890.6|7878.8|7876|7893.4|7890.6|7876.8|7874|416
1641263700000|2022-01-04 02:35:00|7879.2|7876.4|7892|7889.2|7894.2|7890.4|7878|7875.1|197
1641264000000|2022-01-04 02:40:00|7892.1|7889.3|7891.6|7888.8|7893.6|7890.8|7887.6|7884.8|137
1641264300000|2022-01-04 02:45:00|7892.2|7889.4|7877.4|7874.6|7894.6|7891.8|7873.6|7870.8|317
1641264600000|2022-01-04 02:50:00|7877.8|7875|7879.9|7877.1|7885.7|7881.1|7875.8|7873|223
1641264900000|2022-01-04 02:55:00|7879.4|7876.6|7887.9|7885.1|7888.4|7885.6|7878.9|7876.1|189
1641265200000|2022-01-04 03:00:00|7887.8|7885|7886.8|7884|7887.8|7885|7881.3|7878.5|87
1641265500000|2022-01-04 03:05:00|7886|7883.2|7889|7886.2|7889.9|7887.1|7884.8|7882|41
1641265800000|2022-01-04 03:10:00|7888.8|7886|7893.9|7891.1|7896.4|7893.6|7887|7884|200
1641266100000|2022-01-04 03:15:00|7894.3|7891.5|7894.5|7891.7|7899.4|7896.6|7892.4|7889.6|154
1641266400000|2022-01-04 03:20:00|7894.1|7891.3|7904|7901.2|7906|7902.2|7893.3|7890.5|117
1641266700000|2022-01-04 03:25:00|7903.9|7901.1|7905.4|7902.6|7906.9|7904.1|7902.9|7900.1|90
1641267000000|2022-01-04 03:30:00|7905.3|7902.5|7911.8|7909|7912.7|7909.9|7902.4|7899.6|125
1641267300000|2022-01-04 03:35:00|7911.9|7909.1|7914.8|7912|7915.8|7913|7911.9|7909.1|41
1641267600000|2022-01-04 03:40:00|7914.9|7912.1|7915.3|7912.5|7917.3|7914.5|7912.3|7909.5|32
1641267900000|2022-01-04 03:45:00|7914.9|7912.1|7913.7|7910.9|7915.3|7912.5|7912.2|7909.4|36
1641268200000|2022-01-04 03:50:00|7913.8|7911|7915.3|7912.5|7915.3|7912.5|7911.3|7908.5|16
1641268500000|2022-01-04 03:55:00|7916.1|7913.3|7911.8|7909|7916.3|7913.5|7911.3|7908.5|37
1641268800000|2022-01-04 04:00:00|7911.5|7908.7|7917.8|7915|7919.2|7916.4|7909.3|7905.9|125
1641269100000|2022-01-04 04:05:00|7917.7|7914.9|7924.7|7921.9|7924.7|7921.9|7917.7|7914.9|69
1641269400000|2022-01-04 04:10:00|7925.2|7922.4|7931.5|7928.7|7932.6|7929.7|7922.7|7919.9|377
1641269700000|2022-01-04 04:15:00|7931.6|7928.8|7927|7924.2|7933.5|7930.7|7927|7924.2|106
1641270000000|2022-01-04 04:20:00|7925.5|7922.7|7930.5|7927.7|7930.5|7927.7|7925|7922.2|59
1641270300000|2022-01-04 04:25:00|7932|7929.2|7930|7927.2|7933.5|7930.7|7929.6|7926.8|97
1641270600000|2022-01-04 04:30:00|7929.6|7926.8|7929|7926.2|7930.1|7927.3|7929|7926.2|65
1641270900000|2022-01-04 04:35:00|7929.4|7926.6|7931|7928.2|7933.1|7930.3|7929.4|7926.6|90
1641271200000|2022-01-04 04:40:00|7932|7929.2|7931.5|7928.7|7933.5|7930.7|7930.5|7927.7|65
1641271500000|2022-01-04 04:45:00|7931.8|7929|7932|7929.2|7934|7931.2|7929.1|7926.3|107
1641271800000|2022-01-04 04:50:00|7931|7928.2|7935.5|7932.7|7935.5|7932.7|7931|7928.2|22
1641272100000|2022-01-04 04:55:00|7935.1|7932.3|7934.5|7931.7|7935.5|7932.7|7932.1|7929.3|38
1641272400000|2022-01-04 05:00:00|7934.6|7931.8|7931.5|7928.7|7936|7933.2|7930.6|7927.8|24
1641272700000|2022-01-04 05:05:00|7930.7|7927.9|7930.5|7927.7|7931.1|7928.3|7928.1|7925.3|26
1641273000000|2022-01-04 05:10:00|7930.1|7927.3|7920.3|7917.5|7930.5|7927.7|7918.3|7914.4|287
1641273300000|2022-01-04 05:15:00|7920.2|7917.4|7918.4|7915.6|7920.3|7917.5|7915.3|7912.5|137
1641273600000|2022-01-04 05:20:00|7918.3|7915.5|7917.4|7914.6|7918.8|7916|7914.8|7912|110
1641273900000|2022-01-04 05:25:00|7917.9|7915.1|7917.4|7914.6|7918.8|7916|7913.8|7911|123
1641274200000|2022-01-04 05:30:00|7917.2|7914.4|7921.7|7918.9|7922.3|7919.5|7914.7|7911.9|128
1641274500000|2022-01-04 05:35:00|7922.2|7919.4|7928.7|7925.9|7931.2|7928.4|7920.8|7918|303
1641274800000|2022-01-04 05:40:00|7929.5|7926.7|7931.6|7928.8|7932.1|7929.3|7925.2|7922.4|198
1641275100000|2022-01-04 05:45:00|7931.2|7928.4|7929.6|7926.8|7933.4|7930.6|7927|7924.2|84
1641275400000|2022-01-04 05:50:00|7930.1|7927.3|7926.4|7923.6|7930.5|7927.7|7921.4|7918.6|213
1641275700000|2022-01-04 05:55:00|7926.8|7924|7914.8|7912|7926.8|7924|7911.4|7908.6|103
1641276000000|2022-01-04 06:00:00|7915.8|7913|7901.9|7899.1|7916.8|7914|7899.4|7896.5|652
1641276300000|2022-01-04 06:05:00|7902.3|7899.5|7901.8|7899|7906.4|7903.6|7897.8|7895|366
1641276600000|2022-01-04 06:10:00|7902.6|7899.8|7894|7891.2|7906|7903|7887.8|7877.8|650
1641276900000|2022-01-04 06:15:00|7893.6|7890.8|7890.1|7887.3|7893.6|7890.8|7886.2|7883.4|190
1641277200000|2022-01-04 06:20:00|7890.5|7887.7|7894|7891.2|7894|7891.2|7886.1|7883.3|280
1641277500000|2022-01-04 06:25:00|7893.6|7890.8|7897|7894.2|7900.2|7897.4|7893.6|7890.8|750
1641277800000|2022-01-04 06:30:00|7897.4|7894.6|7911|7908.2|7912|7909.2|7896|7893.2|187
1641278100000|2022-01-04 06:35:00|7910.6|7907.8|7909.1|7906.3|7913.6|7910.8|7904.2|7901.4|431
1641278400000|2022-01-04 06:40:00|7909.6|7906.8|7900.4|7897.6|7912|7909.2|7900|7897.2|263
1641278700000|2022-01-04 06:45:00|7899.6|7896.8|7899|7896.2|7900.6|7897.8|7892.1|7889.3|138
1641279000000|2022-01-04 06:50:00|7898.6|7895.8|7896.6|7893.8|7902|7899.2|7890.7|7887.9|547
1641279300000|2022-01-04 06:55:00|7896.5|7893.7|7902.5|7899.7|7904.1|7901.3|7894.6|7891.8|384
1641279600000|2022-01-04 07:00:00|7902.1|7899.3|7889.7|7886.9|7902.5|7899.7|7883.6|7880.8|254
1641279900000|2022-01-04 07:05:00|7891.2|7887.2|7874.2|7871.4|7893.2|7890.4|7866.3|7863.5|928
1641280200000|2022-01-04 07:10:00|7874.6|7871.8|7874.3|7871.5|7875.2|7872.4|7868.7|7865.9|312
1641280500000|2022-01-04 07:15:00|7873.8|7871|7862.5|7859.7|7875.7|7872.9|7859.4|7856.6|446
1641280800000|2022-01-04 07:20:00|7862.4|7859.6|7860.4|7857.6|7867|7864.2|7859.9|7857.1|514
1641281100000|2022-01-04 07:25:00|7860.5|7857.7|7875.7|7872.9|7879.7|7876.9|7859.5|7856.7|412
1641281400000|2022-01-04 07:30:00|7876.1|7873.3|7872.1|7869.3|7882.7|7879.9|7868.2|7865.4|185
1641281700000|2022-01-04 07:35:00|7871.8|7869|7870.7|7867.9|7876.7|7873.9|7866.2|7863.4|779
1641282000000|2022-01-04 07:40:00|7870.2|7867.4|7863.9|7861.1|7872.3|7869.5|7854.3|7851.5|929
1641282300000|2022-01-04 07:45:00|7863.7|7860.9|7864.8|7862|7875.7|7872.9|7858.9|7856.1|514
1641282600000|2022-01-04 07:50:00|7864.9|7862.1|7880.9|7878.1|7881.7|7878.9|7863.9|7861.1|736
1641282900000|2022-01-04 07:55:00|7879.7|7876.9|7889.6|7886.8|7889.6|7886.8|7877.9|7875.1|558
1641283200000|2022-01-04 08:00:00|7890.4|7887.6|7886.6|7883.8|7906.1|7903.3|7882.8|7880|1102
1641283500000|2022-01-04 08:05:00|7886.7|7883.9|7896.8|7894|7896.8|7894|7883.3|7879.9|753
1641283800000|2022-01-04 08:10:00|7896.9|7894.1|7898.2|7895.4|7899.5|7896.7|7890.7|7887.9|941
1641284100000|2022-01-04 08:15:00|7898.7|7895.9|7907.5|7904.7|7912.6|7909.8|7890.7|7887.9|814
1641284400000|2022-01-04 08:20:00|7909.4|7906.6|7906.1|7903.3|7917.5|7914.7|7904.1|7900.5|2662
1641284700000|2022-01-04 08:25:00|7906.5|7903.7|7894.3|7891.5|7913.9|7911.1|7893.4|7890.6|3309
1641285000000|2022-01-04 08:30:00|7894.9|7892.1|7903.3|7900.5|7906.7|7903.9|7868.3|7865.5|4330
1641285300000|2022-01-04 08:35:00|7903.7|7900.9|7919.1|7916.3|7925.5|7922.7|7901.9|7899.1|1560
1641285600000|2022-01-04 08:40:00|7920.1|7917.3|7928.1|7925.3|7930.6|7927.8|7918.7|7915.9|1249
1641285900000|2022-01-04 08:45:00|7927.7|7924.9|7918.4|7915.6|7928.1|7925.3|7909.5|7906.7|1052
1641286200000|2022-01-04 08:50:00|7918.2|7915.4|7915.4|7912.6|7919.8|7917|7912|7909.2|589
1641286500000|2022-01-04 08:55:00|7915|7912.2|7907.6|7904.8|7916.4|7913.6|7906.5|7903.7|1125
1641286800000|2022-01-04 09:00:00|7907.5|7904.7|7917.8|7915|7918.7|7915.9|7889.6|7886.8|1665
1641287100000|2022-01-04 09:05:00|7917.4|7914.6|7916.8|7914|7922.7|7919.9|7914.8|7912|364
1641287400000|2022-01-04 09:10:00|7916.7|7913.9|7922.1|7919.3|7922.1|7919.3|7914.2|7911.4|310
1641287700000|2022-01-04 09:15:00|7922.2|7919.4|7920.6|7917.8|7931.9|7929.1|7914.7|7911.9|1522
1641288000000|2022-01-04 09:20:00|7921|7918.2|7920.1|7917.3|7924|7921.2|7910.7|7907.9|416
1641288300000|2022-01-04 09:25:00|7920.5|7917.7|7914.7|7911.9|7923.1|7920.3|7914.2|7911.4|250
1641288600000|2022-01-04 09:30:00|7913.2|7910.4|7916.6|7913.8|7917.6|7914.8|7904.4|7901.6|640
1641288900000|2022-01-04 09:35:00|7916.7|7913.9|7912.7|7909.9|7921.2|7918.4|7910.8|7907.8|446
1641289200000|2022-01-04 09:40:00|7912.8|7910|7920.2|7917.4|7921.2|7918.4|7912.6|7909.8|472
1641289500000|2022-01-04 09:45:00|7921.1|7918.3|7916.2|7913.4|7921.3|7918.5|7915.2|7912.4|547
1641289800000|2022-01-04 09:50:00|7916.3|7913.5|7922.2|7919.4|7925.2|7922.4|7916.3|7913.5|443
1641290100000|2022-01-04 09:55:00|7922.8|7920|7926.2|7923.4|7928.7|7925.9|7921.1|7918.3|292
1641290400000|2022-01-04 10:00:00|7927.4|7924.6|7924.8|7922|7931.6|7928.8|7922.8|7920|608
1641290700000|2022-01-04 10:05:00|7924.4|7921.6|7930.1|7927.3|7931.1|7928.3|7923.3|7920.5|477
1641291000000|2022-01-04 10:10:00|7931.6|7928.8|7945.1|7942.3|7948|7945.2|7931.2|7928.4|1474
1641291300000|2022-01-04 10:15:00|7945.2|7942.4|7951.6|7948.8|7953.6|7950.8|7944.2|7941.4|1309
1641291600000|2022-01-04 10:20:00|7952.2|7949.4|7958.2|7955.4|7960.2|7957.4|7951.8|7949|617
1641291900000|2022-01-04 10:25:00|7958.6|7955.8|7955.6|7952.8|7960.1|7957.3|7951.2|7948.4|1397
1641292200000|2022-01-04 10:30:00|7956.4|7953.6|7951|7948.2|7959|7956.2|7949.1|7946.3|413
1641292500000|2022-01-04 10:35:00|7950.9|7948.1|7945.1|7942.3|7952.9|7950.1|7944.7|7941.9|999
1641292800000|2022-01-04 10:40:00|7946.1|7943.3|7950.1|7947.3|7950.1|7947.3|7944.7|7941.9|106
1641293100000|2022-01-04 10:45:00|7949.6|7946.8|7948.7|7945.9|7954.1|7951.3|7947.1|7944.3|209
1641293400000|2022-01-04 10:50:00|7949.1|7946.3|7947.1|7944.3|7951.5|7948.7|7946.5|7943.7|319
1641293700000|2022-01-04 10:55:00|7946.1|7943.3|7951.9|7949.1|7954.9|7952.1|7944.1|7941.3|650
1641294000000|2022-01-04 11:00:00|7951.5|7948.7|7956.5|7953.7|7957.8|7955|7949.3|7946.5|354
1641294300000|2022-01-04 11:05:00|7956.3|7953.5|7951.9|7949.1|7956.9|7954.1|7949.9|7947.1|270
1641294600000|2022-01-04 11:10:00|7951.8|7949|7954.9|7952.1|7956.8|7954|7944.4|7941.6|779
1641294900000|2022-01-04 11:15:00|7955.3|7952.5|7958.7|7955.9|7958.9|7956.1|7952.4|7949.6|340
1641295200000|2022-01-04 11:20:00|7958.3|7955.5|7955.9|7953.1|7960.8|7958|7952.9|7950.1|521
1641295500000|2022-01-04 11:25:00|7955.5|7952.7|7953.3|7950.5|7957.9|7955.1|7950.5|7947.7|336
1641295800000|2022-01-04 11:30:00|7952.9|7950.1|7954.9|7952.1|7957.6|7954.8|7952.9|7950.1|327
1641296100000|2022-01-04 11:35:00|7955.8|7953|7949|7946.2|7958.9|7956.1|7948|7945.2|392
1641296400000|2022-01-04 11:40:00|7949.8|7947|7924.1|7921.3|7951.7|7948.9|7923.7|7920.9|1429
1641296700000|2022-01-04 11:45:00|7923.7|7920.9|7919.1|7916.3|7928|7925.2|7909.7|7906.9|1201
1641297000000|2022-01-04 11:50:00|7918.7|7915.9|7923.5|7920.7|7925.7|7922.9|7914.6|7911.8|439
1641297300000|2022-01-04 11:55:00|7923.1|7920.3|7921.1|7918.3|7926.1|7923.3|7920.1|7917.3|343
1641297600000|2022-01-04 12:00:00|7920.2|7917.4|7915.9|7913.1|7923.1|7920.3|7914.3|7911|572
1641297900000|2022-01-04 12:05:00|7915.8|7913|7916.3|7913.5|7920.3|7917.5|7911.9|7909.1|651
1641298200000|2022-01-04 12:10:00|7917.3|7914.5|7910.3|7907.5|7917.7|7914.9|7909.3|7906.5|568
1641298500000|2022-01-04 12:15:00|7909.9|7907.1|7907.5|7904.7|7917.4|7914.6|7900.8|7898|877
1641298800000|2022-01-04 12:20:00|7907.1|7904.3|7906.6|7903.8|7909.5|7906.7|7903.5|7900.7|533
1641299100000|2022-01-04 12:25:00|7906.5|7903.7|7902.7|7899.9|7908.6|7905.8|7899.3|7896.5|660
1641299400000|2022-01-04 12:30:00|7902.3|7899.5|7910|7907.2|7912.4|7909.6|7891.8|7889|1056
1641299700000|2022-01-04 12:35:00|7910.5|7907.7|7912.2|7909.4|7919.2|7916.4|7909|7906.2|1228
1641300000000|2022-01-04 12:40:00|7912.3|7909.5|7916.4|7913.6|7917.4|7914.6|7911.3|7908.5|427
1641300300000|2022-01-04 12:45:00|7916.8|7914|7920.4|7917.6|7922.3|7919.5|7915|7912.2|504
1641300600000|2022-01-04 12:50:00|7920.8|7918|7935.2|7932.4|7938.2|7935.4|7918.4|7915.6|734
1641300900000|2022-01-04 12:55:00|7934.8|7932|7936.3|7933.5|7942.6|7939.8|7934.4|7931.6|605
1641301200000|2022-01-04 13:00:00|7936.4|7933.6|7933.8|7931|7936.4|7933.6|7924.8|7922|1038
1641301500000|2022-01-04 13:05:00|7934.3|7931.5|7937.8|7935|7941.8|7939|7929.4|7926.6|813
1641301800000|2022-01-04 13:10:00|7937.9|7935.1|7957.2|7954.4|7959.1|7956.3|7936.4|7933.6|1031
1641302100000|2022-01-04 13:15:00|7956.7|7953.9|7953.8|7951|7958.2|7955.4|7949.4|7946.6|900
1641302400000|2022-01-04 13:20:00|7953.3|7950.5|7975.6|7972.8|7980.2|7977.4|7952.2|7949.4|2001
1641302700000|2022-01-04 13:25:00|7976.1|7973.3|7974.6|7971.8|7981.2|7978.4|7966.2|7963.4|1691
1641303000000|2022-01-04 13:30:00|7975|7972.2|7968.8|7966|7977.2|7974.4|7964.3|7961.5|918
1641303300000|2022-01-04 13:35:00|7968.7|7965.9|7968.2|7965.4|7971.7|7968.9|7962.2|7959.4|1522
1641303600000|2022-01-04 13:40:00|7968.6|7965.8|7968.6|7965.8|7972.2|7969.4|7962.3|7959.5|377
1641303900000|2022-01-04 13:45:00|7968.7|7965.9|7971.2|7968.4|7974.2|7971.4|7967.8|7965|306
1641304200000|2022-01-04 13:50:00|7972|7969.2|7986.2|7983.4|7991.3|7988.5|7971.2|7968.4|2183
1641304500000|2022-01-04 13:55:00|7986.6|7983.8|7976.7|7973.9|7986.7|7983.9|7971.8|7969|2120
1641304800000|2022-01-04 14:00:00|7977.1|7974.3|7947.7|7944.9|7980|7977.2|7928.9|7926.1|4120
1641305100000|2022-01-04 14:05:00|7948.1|7945.3|7935.5|7932.7|7955.1|7952.3|7935.5|7932.7|1603
1641305400000|2022-01-04 14:10:00|7935.3|7932.5|7942.8|7940|7951|7948.2|7929.3|7926.5|1462
1641305700000|2022-01-04 14:15:00|7942.4|7939.6|7949.9|7947.1|7952.8|7950|7933.6|7930.8|1900
1641306000000|2022-01-04 14:20:00|7949.8|7947|7942.8|7940|7957.7|7954.9|7938.4|7935.6|2743
1641306300000|2022-01-04 14:25:00|7942.9|7940.1|7950.5|7947.7|7955.7|7951.1|7938.4|7935.6|1617
1641306600000|2022-01-04 14:30:00|7950.9|7948.1|7973.5|7970.7|7980.9|7978.1|7942.6|7939.8|1640
1641306900000|2022-01-04 14:35:00|7973.9|7971.1|7983.5|7980.7|7987.9|7985.1|7967.5|7964.7|2008
1641307200000|2022-01-04 14:40:00|7983.9|7981.1|7977.5|7974.7|7987.9|7985.1|7976.5|7973.7|1651
1641307500000|2022-01-04 14:45:00|7977.9|7975.1|8017.9|8015.1|8017.9|8015.1|7976.4|7973.6|4281
1641307800000|2022-01-04 14:50:00|8018.3|8015.5|8036.5|8033.7|8041.9|8039.1|8016|8013.2|5267
1641308100000|2022-01-04 14:55:00|8036.9|8034.1|8023.1|8020.3|8047.9|8045.1|8022|8019.2|2746
1641308400000|2022-01-04 15:00:00|8023.6|8020.8|8011.2|8008.4|8039.5|8036.7|8009.1|8006.3|3075
1641308700000|2022-01-04 15:05:00|8011.3|8008.5|8009.5|8006.7|8017.3|8014.5|7995.5|7992.7|3697
1641309000000|2022-01-04 15:10:00|8008.7|8005.9|8012.5|8009.7|8023.7|8020.9|8006.9|8004.1|5092
1641309300000|2022-01-04 15:15:00|8013.3|8010.5|8011.9|8009.1|8020.9|8018.1|8000|7997.2|1732
1641309600000|2022-01-04 15:20:00|8012.3|8009.5|8016.9|8014.1|8023.5|8019.2|8006|8003.2|1339
1641309900000|2022-01-04 15:25:00|8017|8014.2|8011.5|8008.7|8022|8019.2|8009|8006.2|1576
1641310200000|2022-01-04 15:30:00|8011.9|8009.1|8006|8003.2|8034.7|8031.9|8002|7999.2|1713
1641310500000|2022-01-04 15:35:00|8006.1|8003.3|8009|8006.2|8014.3|8011.5|8004.1|8001.3|2724
1641310800000|2022-01-04 15:40:00|8008.9|8006.1|8004.3|8001.5|8016.9|8014.1|8002.9|8000.1|1907
1641311100000|2022-01-04 15:45:00|8004.4|8001.6|8012.4|8009.6|8022.3|8019.5|8000|7997.2|3214
1641311400000|2022-01-04 15:50:00|8012.5|8009.7|8018.4|8015.6|8021.5|8018.7|8012.4|8009.6|1292
1641311700000|2022-01-04 15:55:00|8018.5|8015.7|8005.3|8002.5|8019.9|8016.6|8003|8000.2|2233
1641312000000|2022-01-04 16:00:00|8004.5|8001.7|7961.6|7958.8|8005.3|8002.5|7947.7|7944.9|4438
1641312300000|2022-01-04 16:05:00|7961.1|7958.3|7982.4|7979.6|7986|7983.2|7959.8|7957|3613
1641312600000|2022-01-04 16:10:00|7982|7979.2|7995.4|7992.6|7996.8|7994|7979.4|7976.6|3590
1641312900000|2022-01-04 16:15:00|7994.8|7992|7979|7976.2|7998.4|7995.6|7978|7975.2|1331
1641313200000|2022-01-04 16:20:00|7978.5|7975.7|7960.8|7958|7981.4|7978.6|7953.4|7950.6|2120
1641313500000|2022-01-04 16:25:00|7960.9|7958.1|7967.1|7964.3|7970.3|7967.5|7947.4|7944.6|6004
1641313800000|2022-01-04 16:30:00|7965.9|7963.1|7975.2|7972.4|7976.2|7973.4|7961.2|7958.4|5503
1641314100000|2022-01-04 16:35:00|7974.8|7972|7985.1|7982.3|7990|7987.2|7965.4|7962.6|2083
1641314400000|2022-01-04 16:40:00|7985.2|7982.4|7992.6|7989.8|7995.7|7992.8|7982.3|7979.5|1366
1641314700000|2022-01-04 16:45:00|7992.2|7989.4|7996.3|7993.5|8000.2|7997.4|7988.3|7985.5|795
1641315000000|2022-01-04 16:50:00|7996.6|7993.8|8000.8|7998|8003.2|8000.4|7994.2|7991.4|1171
1641315300000|2022-01-04 16:55:00|8000.3|7997.5|8009.2|8006.4|8013.1|8010.3|7998.3|7995.5|882
1641315600000|2022-01-04 17:00:00|8010.1|8007.3|8014.7|8011.9|8020.2|8017.4|8008.3|8005.5|1254
1641315900000|2022-01-04 17:05:00|8015.2|8012.4|8002|7999.2|8015.3|8012.5|7998.5|7995.7|1780
1641316200000|2022-01-04 17:10:00|8001.9|7999.1|8008.9|8006.1|8008.9|8006.1|7998.6|7995.8|483
1641316500000|2022-01-04 17:15:00|8008.5|8005.7|8013.2|8010.4|8020.5|8017.7|8008.5|8005.7|696
1641316800000|2022-01-04 17:20:00|8012.5|8009.7|8011.3|8008.5|8017|8014.2|8008.3|8005.5|409
1641317100000|2022-01-04 17:25:00|8011.7|8008.9|8017.3|8014.5|8019.3|8016.5|8011.4|8008.6|784
1641317400000|2022-01-04 17:30:00|8017.2|8014.4|8012.3|8009.5|8018.3|8015.5|8007.8|8005|714
1641317700000|2022-01-04 17:35:00|8013.1|8010.3|8009.2|8006.4|8015.1|8012.3|8002.8|8000|608
1641318000000|2022-01-04 17:40:00|8009.3|8006.5|8004.2|8001.4|8010.7|8007.9|8001.3|7998.5|608
1641318300000|2022-01-04 17:45:00|8003.7|8000.9|8000.2|7997.4|8004.7|8001.9|7996.3|7993.5|395
1641318600000|2022-01-04 17:50:00|8001|7998.2|8003.1|8000.3|8003.1|8000.3|7996.2|7993.4|990
1641318900000|2022-01-04 17:55:00|8002.7|7999.9|8002.6|7999.8|8006.1|8003.3|7996.2|7993.4|460
1641319200000|2022-01-04 18:00:00|8002.3|7999.5|7987.6|7984.8|8002.6|7999.8|7986.2|7983.4|908
1641319500000|2022-01-04 18:05:00|7988.1|7985.3|8010.4|8007.6|8010.5|8007.7|7987.1|7984.3|1136
1641319800000|2022-01-04 18:10:00|8010|8007.2|8006.1|8003.3|8010.8|8008|7998.9|7996.1|1796
1641320100000|2022-01-04 18:15:00|8006.4|8003.6|8017.9|8015.1|8023.7|8020.9|8005.2|8002.4|7883
1641320400000|2022-01-04 18:20:00|8018|8015.2|8014|8011.2|8029.3|8026.5|8008.9|8006.1|6672
1641320700000|2022-01-04 18:25:00|8013.9|8011.1|8009.9|8007.1|8017.8|8015|8008.2|8005.4|3575
1641321000000|2022-01-04 18:30:00|8009.8|8007|8001.4|7998.6|8014.2|8011.4|7999.9|7997.1|1689
1641321300000|2022-01-04 18:35:00|8002.2|7999.4|8006.3|8003.5|8007.8|8005|7996.3|7993.5|1660
1641321600000|2022-01-04 18:40:00|8006.2|8003.4|8008.1|8005.3|8011.2|8008.4|8005.4|8002.6|1409
1641321900000|2022-01-04 18:45:00|8008.2|8005.4|8012.2|8009.4|8017.2|8014.4|8007.7|8004.9|1135
1641322200000|2022-01-04 18:50:00|8012.3|8009.5|8009.9|8007.1|8012.3|8009.5|8003.9|8001.1|1111
1641322500000|2022-01-04 18:55:00|8010|8007.2|8012.5|8009.7|8015.5|8012.7|8005.5|8002.7|730
1641322800000|2022-01-04 19:00:00|8011.7|8008.9|8005.5|8002.7|8018.4|8015.6|8004|8001.2|1165
1641323100000|2022-01-04 19:05:00|8005.1|8002.3|8001.4|7998.6|8013.6|8010.8|8000.3|7997.5|1537
1641323400000|2022-01-04 19:10:00|8001|7998.2|8000.8|7998|8007.8|8005|7996.4|7993.6|1236
1641323700000|2022-01-04 19:15:00|8000.4|7997.6|7997.4|7994.6|8003.8|8001|7992.4|7989.6|2232
1641324000000|2022-01-04 19:20:00|7998.3|7995.5|7995.6|7992.8|8003.6|8000.8|7990|7987.2|2228
1641324300000|2022-01-04 19:25:00|7994.1|7991.3|7994.3|7991.5|8002.5|7999.7|7985.3|7982.5|9524
1641324600000|2022-01-04 19:30:00|7994.4|7991.6|7998.1|7995.3|8002.6|7999.8|7992.3|7989.5|1666
1641324900000|2022-01-04 19:35:00|7998.2|7995.4|7989.2|7986.4|7998.6|7995.8|7985.3|7982.5|678
1641325200000|2022-01-04 19:40:00|7988.4|7985.6|7992.2|7989.4|7992.6|7989.8|7986.3|7983.5|317
1641325500000|2022-01-04 19:45:00|7991.8|7989|7989.7|7986.9|7992.3|7989.5|7986.7|7983.9|167
1641325800000|2022-01-04 19:50:00|7989.3|7986.5|7988.2|7985.4|7993.2|7990.4|7987.7|7984.9|135
1641326100000|2022-01-04 19:55:00|7989.6|7986.8|7989.5|7986.7|7991.6|7988.8|7988.1|7985.3|146
1641326400000|2022-01-04 20:00:00|7989.6|7986.8|7999.1|7996.3|7999.2|7996.4|7988.1|7985.3|474
1641326700000|2022-01-04 20:05:00|7999.2|7996.4|8002.1|7999.3|8006.2|8003.4|7998.2|7995.4|164
1641327000000|2022-01-04 20:10:00|8003.1|8000.3|8003.2|8000.4|8004.2|8001.4|8000.7|7997.9|55
1641327300000|2022-01-04 20:15:00|8003.1|8000.3|8006.2|8003.4|8012.1|8009.3|8001.2|7998.4|308
1641327600000|2022-01-04 20:20:00|8006.8|8004|8007.2|8004.4|8007.2|8004.4|8003.2|8000.4|177
1641327900000|2022-01-04 20:25:00|8006.7|8003.9|8001.2|7998.4|8007.2|8004.4|7998.8|7996|88
1641328200000|2022-01-04 20:30:00|8000.2|7997.4|7997.7|7994.9|8001.8|7999|7994.2|7991.4|738
1641328500000|2022-01-04 20:35:00|7996.9|7994.1|7993.6|7990.8|7999.2|7996.4|7991.8|7989|154
1641328800000|2022-01-04 20:40:00|7993.8|7991|7996.1|7993.3|7997.6|7994.8|7990.8|7988|194
1641329100000|2022-01-04 20:45:00|7996.5|7993.7|7992.7|7989.9|7997.6|7994.8|7992.2|7989.4|61
1641329400000|2022-01-04 20:50:00|7992.2|7989.4|7991.5|7988.7|7994.1|7991.3|7990.2|7987.4|151
1641329700000|2022-01-04 20:55:00|7991.1|7988.3|7986.5|7983.7|7991.1|7988.3|7983.1|7980.3|356
1641330000000|2022-01-04 21:00:00|7987.5|7984.7|7989.1|7986.3|7989.5|7986.7|7985.2|7982.4|142
1641330300000|2022-01-04 21:05:00|7989|7986.2|7992.3|7989.5|7992.9|7990.1|7988.1|7985.3|1445
1641330600000|2022-01-04 21:10:00|7991.9|7989.1|7992|7989.2|7993.7|7990.9|7990.3|7987.5|124
1641330900000|2022-01-04 21:15:00|7992.2|7989.4|7998.1|7995.3|7998.1|7995.3|7990.3|7987.4|270
1641331200000|2022-01-04 21:20:00|7997.9|7995.1|7999.7|7996.9|8001.1|7998.3|7996.7|7993.9|181
1641331500000|2022-01-04 21:25:00|7999.3|7996.5|7996.3|7992.3|8000.8|7996.9|7993.7|7990.3|241
1641331800000|2022-01-04 21:30:00|7996.4|7992.4|7988.2|7985.4|7999.8|7992.4|7985.3|7981.8|422
1641332100000|2022-01-04 21:35:00|7987.7|7984.9|7996.6|7993.8|7998.8|7996|7987.7|7984.9|103
1641332400000|2022-01-04 21:40:00|7996.7|7993.9|7996.2|7993.4|7997.2|7994.4|7994.7|7991.9|126
1641332700000|2022-01-04 21:45:00|7996.7|7993.9|7999.3|7996.5|8000.3|7997.5|7994.7|7991.9|101
1641333000000|2022-01-04 21:50:00|7998.9|7996.1|8003.8|8001|8003.9|8001.1|7998.8|7996|112
1641333300000|2022-01-04 21:55:00|8003.7|8000.9|8007.6|8003.6|8011.8|8005.3|8003.7|7998|273
1641333600000|2022-01-04 22:00:00|8007.3|8003.3|8019|8009|8019.6|8009.6|8006.2|8000.5|391
1641333900000|2022-01-04 22:05:00|8018.5|8008.5|8014.5|8011.7|8020.6|8014.7|8014.5|8008.5|30
1641334200000|2022-01-04 22:10:00|8014.4|8011.6|8005.3|8001.3|8015.1|8011.8|8005.3|8001.3|8
1641334500000|2022-01-04 22:15:00|8009.5|7999.5|8013.6|8003.6|8014.6|8005.2|8007.7|7999.5|12
1641334800000|2022-01-04 22:20:00|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|0
1641335100000|2022-01-04 22:25:00|8013.6|8003.6|8013.5|8003.5|8013.6|8005.1|8007.9|8003.5|0
1641335400000|2022-01-04 22:30:00|8012.7|8002.7|8013|8003|8013|8003|8012.5|8002.5|0
1641335700000|2022-01-04 22:35:00|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|14
1641336000000|2022-01-04 22:40:00|8013.6|8003.6|8012.7|8002.7|8013.7|8003.7|8012.7|8002.7|2
1641336600000|2022-01-04 22:50:00|8009.3|8005.3|8009.2|8005.2|8012.7|8006.3|8007.6|8002.6|0
1641336900000|2022-01-04 22:55:00|8012.7|8002.7|8011.2|8001.2|8012.7|8005.2|8007.6|8000.3|3
1641344400000|2022-01-05 01:00:00|7999.1|7995.1|8005.9|8003.1|8010.8|8008|7998.5|7995.1|375
1641344700000|2022-01-05 01:05:00|8005.1|8002.3|7999.1|7996.3|8017.2|8014.1|7995.9|7993.1|379
1641345000000|2022-01-05 01:10:00|7998.9|7996.1|7997|7993|7999.9|7996.6|7989.4|7986.6|167
1641345300000|2022-01-05 01:15:00|7996.9|7994.1|8010|8007.2|8010.4|8007.6|7994.9|7991.9|69
1641345600000|2022-01-05 01:20:00|8009.8|8007|8012.8|8010|8017.3|8014.5|8008.9|8006.1|95
1641345900000|2022-01-05 01:25:00|8012.3|8009.5|8000|7997.2|8013|8010.1|7999|7996.2|52
1641346200000|2022-01-05 01:30:00|8001.1|7997.1|7992.3|7989.5|8001.2|7998.2|7989.9|7987.1|83
1641346500000|2022-01-05 01:35:00|7990.8|7988|7985.8|7983|7997.4|7994.6|7984.4|7981.6|142
1641346800000|2022-01-05 01:40:00|7986.2|7983.4|7987.4|7984.6|7989.9|7987.1|7981.8|7979|135
1641347100000|2022-01-05 01:45:00|7987|7984.2|7974.9|7972.1|7987|7984.2|7974|7971.2|223
1641347400000|2022-01-05 01:50:00|7975.3|7972.5|7973|7970.2|7978|7975.2|7967.9|7965.1|149
1641347700000|2022-01-05 01:55:00|7972.9|7970.1|7968.4|7965.6|7975.8|7973|7967.9|7965.1|186
1641348000000|2022-01-05 02:00:00|7968|7965.2|7966|7963.2|7971.9|7969.1|7966|7963.2|67
1641348300000|2022-01-05 02:05:00|7965.9|7963.1|7959.4|7956.6|7966|7963.2|7958.4|7955.6|345
1641348600000|2022-01-05 02:10:00|7960|7957.2|7977.5|7974.7|7980.2|7977.4|7960|7957.2|809
1641348900000|2022-01-05 02:15:00|7978|7975.2|7968.8|7966|7978.2|7975.4|7968.1|7965.3|149
1641349200000|2022-01-05 02:20:00|7969.1|7966.3|7969.1|7966.3|7973.5|7970.7|7968.6|7965.8|32
1641349500000|2022-01-05 02:25:00|7968.8|7966|7971.1|7968.3|7972.5|7969.7|7968.6|7965.8|60
1641349800000|2022-01-05 02:30:00|7971.6|7968.8|7973.7|7970.9|7977.3|7974.5|7971.1|7968.3|180
1641350100000|2022-01-05 02:35:00|7974.2|7971.4|7966.6|7963.8|7974.2|7971.4|7965.7|7962.9|184
1641350400000|2022-01-05 02:40:00|7967.1|7964.3|7962.7|7959.9|7967.2|7964.4|7961.7|7958.9|108
1641350700000|2022-01-05 02:45:00|7962.1|7959.3|7962.3|7959.5|7964.5|7961.7|7956.1|7953.3|325
1641351000000|2022-01-05 02:50:00|7962|7959.2|7968.2|7965.4|7970.7|7967.9|7961.2|7958.4|113
1641351300000|2022-01-05 02:55:00|7968.6|7965.8|7963.2|7960.4|7970.7|7967.9|7963.2|7960.4|46
1641351600000|2022-01-05 03:00:00|7963.3|7960.5|7972.3|7969.5|7979.8|7977|7963.3|7960.5|897
1641351900000|2022-01-05 03:05:00|7972.2|7969.4|7974.9|7972.1|7979.7|7976.9|7971.3|7968.5|222
1641352200000|2022-01-05 03:10:00|7974.8|7972|7963.7|7960.9|7977.8|7975|7963.7|7960.9|92
1641352500000|2022-01-05 03:15:00|7963.9|7961.1|7957.9|7955.1|7963.9|7961.1|7956.3|7953.5|59
1641352800000|2022-01-05 03:20:00|7958.3|7955.5|7960.3|7957.5|7960.3|7957.5|7957.9|7955.1|49
1641353100000|2022-01-05 03:25:00|7960.4|7957.6|7963.8|7961|7965.8|7963|7959.9|7957.1|81
1641353400000|2022-01-05 03:30:00|7963.9|7961.1|7971.7|7968.9|7973.2|7970.4|7963.9|7960|267
1641353700000|2022-01-05 03:35:00|7971.2|7968.4|7972.7|7969.9|7973.2|7970.4|7971.2|7968.4|48
1641354000000|2022-01-05 03:40:00|7973.2|7970.4|7972.1|7969.3|7973.2|7970.4|7971.1|7968.3|19
1641354300000|2022-01-05 03:45:00|7972.4|7969.6|7969.7|7966.9|7973.1|7970.3|7969.1|7966.3|42
1641354600000|2022-01-05 03:50:00|7969.1|7966.3|7974.4|7971.6|7974.4|7971.6|7969.1|7966.3|46
1641354900000|2022-01-05 03:55:00|7974|7971.2|7976.7|7973.9|7979|7976.2|7974|7971.2|21
1641355200000|2022-01-05 04:00:00|7977.7|7974.9|7977.6|7974.8|7979|7976.2|7976.7|7973.9|5
1641355500000|2022-01-05 04:05:00|7977|7974.2|7974.6|7971.8|7977.6|7974.8|7974.6|7971.8|7
1641355800000|2022-01-05 04:10:00|7973.6|7970.8|7977|7974.2|7977|7974.2|7973.5|7970.7|4
1641356100000|2022-01-05 04:15:00|7976.6|7973.8|7976.6|7973.8|7977|7974.2|7974.6|7971.8|14
1641356400000|2022-01-05 04:20:00|7977.1|7974.3|7976.6|7973.8|7978|7975.2|7976.6|7973.8|53
1641356700000|2022-01-05 04:25:00|7976|7973.2|7973.7|7970.9|7976|7973.2|7973.7|7970.9|76
1641357000000|2022-01-05 04:30:00|7973.6|7970.8|7973.2|7970.4|7974|7971.2|7970.7|7967.9|102
1641357300000|2022-01-05 04:35:00|7972.8|7970|7972.6|7969.8|7972.8|7970|7970.3|7967.5|11
1641357600000|2022-01-05 04:40:00|7972.5|7969.7|7972.2|7969.4|7972.8|7970|7971.2|7968.4|2
1641357900000|2022-01-05 04:45:00|7971.2|7968.4|7969.2|7966.4|7971.3|7968.5|7967.8|7964.9|36
1641358200000|2022-01-05 04:50:00|7968.8|7966|7968.8|7966|7970.8|7968|7967.3|7964.5|38
1641358500000|2022-01-05 04:55:00|7968.2|7965.4|7977.2|7974.4|7977.7|7974.9|7967.8|7965|59
1641358800000|2022-01-05 05:00:00|7976.8|7974|7985.7|7982.9|7986.2|7983.4|7976.8|7974|144
1641359100000|2022-01-05 05:05:00|7985.8|7983|7994.6|7991.8|7996.8|7993.9|7985.8|7983|449
1641359400000|2022-01-05 05:10:00|7994.2|7991.4|7997.7|7994.9|7999.2|7996.4|7994.2|7991.4|124
1641359700000|2022-01-05 05:15:00|7997.9|7993.9|7991.8|7989|7997.9|7994.9|7991.8|7989|15
1641360000000|2022-01-05 05:20:00|7991.7|7988.9|7989.2|7986.4|7991.8|7989|7987.7|7984.9|25
1641360300000|2022-01-05 05:25:00|7990.2|7987.4|7984.6|7981.8|7990.8|7988|7983.7|7980.9|34
1641360600000|2022-01-05 05:30:00|7984.2|7981.4|7975.7|7972.9|7985.6|7982.8|7974.6|7971.8|232
1641360900000|2022-01-05 05:35:00|7975.8|7973|7989.7|7986.9|7990.6|7987.8|7973.7|7970.9|284
1641361200000|2022-01-05 05:40:00|7990.2|7987.4|7983.7|7980.9|7991.7|7988.9|7983.5|7980.7|38
1641361500000|2022-01-05 05:45:00|7983.5|7980.7|7988.5|7985.7|7990.2|7987.4|7983.2|7980.4|92
1641361800000|2022-01-05 05:50:00|7987.8|7985|7984.5|7981.7|7991.5|7988.7|7984.5|7981.7|25
1641362100000|2022-01-05 05:55:00|7984.1|7981.3|7982.5|7979.7|7986.5|7983.7|7982.5|7979.7|25
1641362400000|2022-01-05 06:00:00|7982.1|7979.3|7981.9|7979.1|7984.7|7981.7|7975.1|7972.3|385
1641362700000|2022-01-05 06:05:00|7982.3|7979.5|7984.2|7981.4|7988.9|7986.1|7981.5|7978.7|33
1641363000000|2022-01-05 06:10:00|7984.4|7981.6|7986.5|7983.7|7986.9|7984.1|7977.9|7975.1|39
1641363300000|2022-01-05 06:15:00|7986.3|7983.5|7986.3|7983.5|7988.9|7986.1|7984.3|7981.5|41
1641363600000|2022-01-05 06:20:00|7985.9|7983.1|7999.3|7996.5|7999.8|7997|7985.9|7983.1|268
1641363900000|2022-01-05 06:25:00|7999.9|7997.1|7995.3|7992.5|8000.9|7998.1|7994.1|7991.3|94
1641364200000|2022-01-05 06:30:00|7995.4|7992.6|7992.9|7990.1|7995.9|7993.1|7991.9|7989.1|163
1641364500000|2022-01-05 06:35:00|7992.5|7989.7|7992.3|7989.5|7992.9|7990.1|7988|7985.2|69
1641364800000|2022-01-05 06:40:00|7992.4|7989.6|7996.3|7993.5|8001.5|7998.7|7992.4|7989.6|118
1641365100000|2022-01-05 06:45:00|7995.9|7993.1|8000.9|7998.1|8003.9|8001.1|7994.4|7991.4|276
1641365400000|2022-01-05 06:50:00|8001.3|7998.5|8001.2|7998.4|8003.5|8000.6|7999.5|7996.7|160
1641365700000|2022-01-05 06:55:00|8002|7999.2|8003.6|8000.8|8006.5|8003.7|7999.5|7996.5|184
1641366000000|2022-01-05 07:00:00|8003.4|8000.6|7996|7993.2|8005.2|8002.4|7996|7993.2|170
1641366300000|2022-01-05 07:05:00|7996.3|7993.5|8001|7998.2|8002|7999.2|7996.3|7992.6|181
1641366600000|2022-01-05 07:10:00|8000.8|7998|7999.5|7996.7|8005|8002.2|7998.3|7995.5|316
1641366900000|2022-01-05 07:15:00|7999.8|7997|7992.4|7989.6|7999.8|7997|7991.1|7988.3|268
1641367200000|2022-01-05 07:20:00|7992.7|7989.9|7995.1|7992.3|7997.1|7994.3|7992.4|7989.6|49
1641367500000|2022-01-05 07:25:00|7994.9|7992.1|7997.1|7994.3|7997.9|7995.1|7993.1|7990.3|203
1641367800000|2022-01-05 07:30:00|7996.9|7994.1|8000|7997.2|8001.5|7998.7|7994.5|7991.7|444
1641368100000|2022-01-05 07:35:00|7999.4|7996.6|7987.5|7984.7|8001.8|7999|7987.5|7984.7|469
1641368400000|2022-01-05 07:40:00|7987.4|7984.6|7978.9|7976.1|7990.4|7987.6|7974.4|7971.6|654
1641368700000|2022-01-05 07:45:00|7978.4|7975.6|7988|7985.2|7989|7986.2|7978|7975.2|670
1641369000000|2022-01-05 07:50:00|7988.1|7985.3|8000.1|7997.3|8002.4|7999.6|7988.1|7985.3|412
1641369300000|2022-01-05 07:55:00|8000.9|7998.1|7994.1|7991.3|8000.9|7998.1|7994|7991.2|197
1641369600000|2022-01-05 08:00:00|7994|7991.2|7990.9|7988.1|8007.8|8005|7990.9|7988.1|570
1641369900000|2022-01-05 08:05:00|7990.8|7988|7984.8|7982|7991.4|7988.6|7982.8|7980|478
1641370200000|2022-01-05 08:10:00|7985.2|7982.4|7986.2|7983.4|7989|7986.2|7983.7|7980.9|847
1641370500000|2022-01-05 08:15:00|7986.5|7983.7|8000.9|7998.1|8003.9|8001.1|7986.5|7983.7|730
1641370800000|2022-01-05 08:20:00|8000.5|7997.7|7999.9|7997.1|8004.9|8002.1|7992.5|7989.7|782
1641371100000|2022-01-05 08:25:00|8000.4|7997.6|7975.8|7973|8001.5|7998.7|7971.9|7969.1|6493
1641371400000|2022-01-05 08:30:00|7976.3|7973.5|7980.1|7977.3|7991.5|7988.7|7973|7970.2|3881
1641371700000|2022-01-05 08:35:00|7978.2|7975.4|7962.9|7960.1|7980.1|7977.3|7958.3|7955.5|5181
1641372000000|2022-01-05 08:40:00|7962.5|7959.7|7962.4|7959.6|7974.2|7971.4|7955.5|7952.7|1533
1641372300000|2022-01-05 08:45:00|7962.5|7959.7|7965.5|7962.7|7969.2|7966.4|7955.7|7952.9|1157
1641372600000|2022-01-05 08:50:00|7965.4|7962.6|7971.3|7968.5|7974.3|7971.5|7963.9|7961.1|853
1641372900000|2022-01-05 08:55:00|7971|7968.2|7967.3|7964.5|7971|7968.2|7958.4|7955.6|1461
1641373200000|2022-01-05 09:00:00|7967.7|7964.9|7954.8|7952|7970.3|7967.5|7944.3|7941.5|992
1641373500000|2022-01-05 09:05:00|7954.6|7951.8|7968|7965.2|7970|7967.2|7953.6|7950.8|1357
1641373800000|2022-01-05 09:10:00|7968.8|7966|7968.9|7966.1|7973|7970.2|7961.8|7959|1497
1641374100000|2022-01-05 09:15:00|7968.2|7965.4|7965.6|7962.8|7975.7|7972.9|7964.5|7961.7|840
1641374400000|2022-01-05 09:20:00|7965.5|7962.7|7969.6|7966.8|7976.9|7974.1|7965.5|7962.7|473
1641374700000|2022-01-05 09:25:00|7969.5|7966.7|7976.3|7973.5|7983.8|7981|7966.1|7963.3|734
1641375000000|2022-01-05 09:30:00|7977.1|7974.3|7963.2|7960.4|7981.1|7978.3|7962.1|7959.3|1071
1641375300000|2022-01-05 09:35:00|7962.8|7960|7955.1|7952.3|7965.2|7962.4|7948.2|7945.4|1698
1641375600000|2022-01-05 09:40:00|7954.7|7951.9|7972.3|7969.5|7972.3|7969.5|7953.2|7950.4|622
1641375900000|2022-01-05 09:45:00|7972.4|7969.6|7979.6|7976.8|7979.6|7976.8|7969.4|7966.6|942
1641376200000|2022-01-05 09:50:00|7980.1|7977.3|7973.8|7971|7983.6|7980.8|7972.2|7969.4|718
1641376500000|2022-01-05 09:55:00|7973.7|7970.9|7988.6|7985.8|7991|7988.2|7972.8|7970|1701
1641376800000|2022-01-05 10:00:00|7988|7985.2|7988.6|7985.8|7994.2|7991.4|7985.6|7982.8|1094
1641377100000|2022-01-05 10:05:00|7988.2|7985.4|7986.7|7983.9|7989.2|7986.4|7979.7|7976.9|1068
1641377400000|2022-01-05 10:10:00|7986.6|7983.8|7979.2|7976.4|7986.7|7983.9|7971.2|7968.4|871
1641377700000|2022-01-05 10:15:00|7978.7|7975.9|7974.7|7971.9|7980.3|7977.5|7974.7|7971.9|553
1641378000000|2022-01-05 10:20:00|7974.8|7972|7976.6|7973.8|7980.2|7977.4|7972.2|7969.4|632
1641378300000|2022-01-05 10:25:00|7976.2|7973.4|7983.8|7981|7984.3|7981.5|7976.2|7973.4|162
1641378600000|2022-01-05 10:30:00|7983.3|7980.5|7977.7|7974.9|7985.6|7982.8|7976.3|7973.5|228
1641378900000|2022-01-05 10:35:00|7978.2|7975.4|7977.9|7975.1|7986.9|7984.1|7975|7972.2|1580
1641379200000|2022-01-05 10:40:00|7978.3|7975.5|7984.3|7981.5|7984.8|7982|7977.4|7974.6|1004
1641379500000|2022-01-05 10:45:00|7984.7|7981.9|7989.9|7987.1|7990.8|7988|7983.5|7980.7|527
1641379800000|2022-01-05 10:50:00|7990.3|7987.5|7990.9|7988.1|7992.8|7990|7987.9|7985.1|486
1641380100000|2022-01-05 10:55:00|7991.4|7988.6|7994.9|7992.1|7996.8|7994|7990.8|7988|1212
1641380400000|2022-01-05 11:00:00|7994.5|7991.7|7985.8|7983|7996.8|7994|7984.9|7982.1|912
1641380700000|2022-01-05 11:05:00|7985.9|7983.1|7990.9|7988.1|7990.9|7988.1|7982.9|7980.1|298
1641381000000|2022-01-05 11:10:00|7991.3|7988.5|7991.4|7988.6|7992.9|7990.1|7987.9|7985.1|266
1641381300000|2022-01-05 11:15:00|7991.3|7988.5|7983|7980.2|7992.3|7989.5|7983|7980.2|973
1641381600000|2022-01-05 11:20:00|7982.2|7979.4|7979.1|7976.3|7983.1|7980.3|7977.1|7974.3|495
1641381900000|2022-01-05 11:25:00|7979|7976.2|7980.7|7977.9|7981.1|7978.3|7974.5|7971.7|281
1641382200000|2022-01-05 11:30:00|7980.6|7977.8|7984.1|7981.3|7984.1|7981.3|7979.1|7976.3|634
1641382500000|2022-01-05 11:35:00|7984.5|7981.7|7986.5|7983.7|7990.9|7988.1|7981.5|7978.7|1131
1641382800000|2022-01-05 11:40:00|7986.4|7983.6|7987.9|7985.1|7991.2|7988.4|7986|7983.2|445
1641383100000|2022-01-05 11:45:00|7988.5|7985.7|7982|7979.2|7992.3|7989.5|7981.5|7978.7|246
1641383400000|2022-01-05 11:50:00|7981.8|7979|7988.6|7985.8|7990.7|7987.9|7977.1|7974.3|1063
1641383700000|2022-01-05 11:55:00|7988.7|7985.9|7998.6|7995.8|8003.1|7998.8|7988.6|7985.8|2508
1641384000000|2022-01-05 12:00:00|7997.8|7995|8014.7|8011.9|8018.2|8015.4|7996.7|7993.9|3235
1641384300000|2022-01-05 12:05:00|8015.5|8012.7|8026.9|8024.1|8029|8026.2|8012.9|8010.1|1570
1641384600000|2022-01-05 12:10:00|8026.7|8023.9|8027.3|8024.5|8029.8|8027|8020.4|8017.6|551
1641384900000|2022-01-05 12:15:00|8027.7|8024.9|8029|8026.2|8031.3|8028.5|8025.5|8022.7|569
1641385200000|2022-01-05 12:20:00|8029.3|8026.5|8027.7|8024.9|8035.3|8032.5|8025.5|8022.7|765
1641385500000|2022-01-05 12:25:00|8028|8025.2|8018.2|8015.4|8028.3|8025.5|8017.7|8014.9|1662
1641385800000|2022-01-05 12:30:00|8017.8|8015|8025.9|8023.1|8027.7|8024.9|8017.7|8014.9|1299
1641386100000|2022-01-05 12:35:00|8026.3|8023.5|8019.7|8016.9|8026.6|8023.8|8017.4|8014.6|720
1641386400000|2022-01-05 12:40:00|8019.2|8016.4|8022.7|8019.9|8025.4|8022.6|8018.8|8016|923
1641386700000|2022-01-05 12:45:00|8023.2|8020.4|8016.8|8014|8024|8021.2|8014.9|8012.1|1355
1641387000000|2022-01-05 12:50:00|8016.3|8013.5|8022.5|8019.7|8023.8|8021|8016.3|8013.5|676
1641387300000|2022-01-05 12:55:00|8022.2|8019.4|8019.1|8016.3|8024|8021.2|8017.7|8014.9|267
1641387600000|2022-01-05 13:00:00|8018.8|8016|8030.6|8027.8|8032.4|8029.6|8017.6|8014.8|683
1641387900000|2022-01-05 13:05:00|8030.5|8027.7|8046|8043.2|8046.9|8044.1|8028.5|8025.7|4730
1641388200000|2022-01-05 13:10:00|8046.4|8043.6|8055|8052.2|8056|8053.2|8038|8034.3|1972
1641388500000|2022-01-05 13:15:00|8054.8|8052|8046.4|8043.6|8063|8060.2|8044.5|8041.7|2270
1641388800000|2022-01-05 13:20:00|8047|8044.2|8062.2|8059.4|8062.8|8060|8044.2|8041.4|3293
1641389100000|2022-01-05 13:25:00|8062.3|8059.5|8062.7|8059.9|8067.6|8064.8|8058.7|8055.9|3717
1641389400000|2022-01-05 13:30:00|8063.1|8060.3|8058|8055.2|8071.4|8068.6|8057.2|8054.4|1201
1641389700000|2022-01-05 13:35:00|8058.2|8055.4|8058.9|8056.1|8062.3|8059.5|8054.2|8051.4|1744
1641390000000|2022-01-05 13:40:00|8059.5|8056.7|8076.6|8073.8|8080.1|8077.3|8059.5|8056.7|3472
1641390300000|2022-01-05 13:45:00|8076.7|8073.9|8072.3|8069.5|8081.9|8079.1|8069.3|8066.5|2562
1641390600000|2022-01-05 13:50:00|8074.2|8071.4|8080.3|8077.5|8080.3|8077.5|8069.4|8066.6|1835
1641390900000|2022-01-05 13:55:00|8080.4|8077.6|8094.9|8092.1|8097.2|8094.4|8080.4|8077.6|4042
1641391200000|2022-01-05 14:00:00|8094.5|8091.7|8068|8065.2|8098.9|8096.1|8066|8063.2|4759
1641391500000|2022-01-05 14:05:00|8067|8064.2|8059.4|8056.6|8070|8067.2|8056|8053.2|3447
1641391800000|2022-01-05 14:10:00|8059.6|8056.8|8069.9|8067.1|8079.4|8073|8057.9|8055.1|1936
1641392100000|2022-01-05 14:15:00|8070.4|8067.6|8082.1|8079.3|8084.9|8082.1|8070.3|8067.5|9318
1641392400000|2022-01-05 14:20:00|8082.4|8079.6|8080.6|8077.8|8088.9|8086.1|8073.1|8070.3|2296
1641392700000|2022-01-05 14:25:00|8080.9|8078.1|8093.9|8091.1|8101.2|8098.4|8078.7|8074.2|1793
1641393000000|2022-01-05 14:30:00|8094.4|8091.6|8089.5|8086.7|8101.6|8098.8|8086.2|8083.4|1901
1641393300000|2022-01-05 14:35:00|8089.4|8086.6|8104.4|8101.6|8105.3|8102.5|8086.7|8083.9|3363
1641393600000|2022-01-05 14:40:00|8105.2|8102.4|8107.1|8104.3|8112.6|8109.8|8095.6|8092.8|3393
1641393900000|2022-01-05 14:45:00|8107.4|8104.6|8099|8096.2|8119.7|8116.9|8094|8091.2|4658
1641394200000|2022-01-05 14:50:00|8098.6|8095.8|8097.9|8095.1|8113.8|8111|8093|8090.2|2557
1641394500000|2022-01-05 14:55:00|8098|8095.2|8102.3|8099.5|8105.9|8103.1|8093|8090.2|3179
1641394800000|2022-01-05 15:00:00|8103|8100.2|8105.9|8103.1|8114.9|8112.1|8102.3|8099.5|2082
1641395100000|2022-01-05 15:05:00|8105.5|8102.7|8109.2|8106.4|8113.1|8110.3|8098.2|8095.4|2521
1641395400000|2022-01-05 15:10:00|8108.6|8105.8|8128|8125.2|8128.9|8126.1|8108.6|8105.8|2849
1641395700000|2022-01-05 15:15:00|8127.9|8125.1|8116.4|8113.6|8130|8127.2|8113.6|8110.8|2501
1641396000000|2022-01-05 15:20:00|8116.9|8114.1|8120.4|8117.6|8126.9|8124.1|8115.1|8112.3|1607
1641396300000|2022-01-05 15:25:00|8120|8117.2|8120.5|8117.7|8129.4|8126.6|8110.2|8107.4|2991
1641396600000|2022-01-05 15:30:00|8120.1|8117.3|8080.8|8078|8120.1|8117.3|8069.4|8066.6|5805
1641396900000|2022-01-05 15:35:00|8080.9|8078.1|8069.4|8066.6|8098.8|8096|8068.8|8066|3246
1641397200000|2022-01-05 15:40:00|8069.8|8067|8091.3|8088.5|8091.3|8088.5|8069.4|8066.6|1990
1641397500000|2022-01-05 15:45:00|8091.7|8088.9|8118.9|8116.1|8121.8|8119|8091.3|8088.5|2488
1641397800000|2022-01-05 15:50:00|8119.8|8117|8124.9|8122.1|8129.8|8127|8109.9|8107.1|1500
1641398100000|2022-01-05 15:55:00|8125.3|8122.5|8114.9|8112.1|8135.7|8132.9|8108.9|8106.1|3907
1641398400000|2022-01-05 16:00:00|8114.3|8111.5|8101.2|8098.4|8121.8|8119|8099|8096.2|3107
1641398700000|2022-01-05 16:05:00|8100.9|8098.1|8110.8|8108|8117.8|8115|8100.9|8096.5|2272
1641399000000|2022-01-05 16:10:00|8110.9|8108.1|8109.9|8107.1|8113.9|8111.1|8105.9|8103.1|850
1641399300000|2022-01-05 16:15:00|8110.9|8108.1|8105.6|8102.8|8111.9|8109.1|8097|8094.2|3446
1641399600000|2022-01-05 16:20:00|8105.8|8103|8108.5|8105.7|8114|8111.2|8097|8094.2|2365
1641399900000|2022-01-05 16:25:00|8109.1|8106.3|8112.1|8109.3|8114|8111.2|8098.3|8095.5|4656
1641400200000|2022-01-05 16:30:00|8111.9|8109.1|8100.7|8097.9|8121.3|8118.5|8100.1|8097.3|3370
1641400500000|2022-01-05 16:35:00|8101.1|8098.3|8102.9|8100.1|8108.5|8105.7|8098.1|8095.3|1422
1641400800000|2022-01-05 16:40:00|8103.3|8100.5|8105.9|8103.1|8106.9|8104.1|8091.1|8088.3|1207
1641401100000|2022-01-05 16:45:00|8106.5|8103.7|8103.2|8100.4|8109.2|8106.4|8100.9|8098.1|880
1641401400000|2022-01-05 16:50:00|8103.4|8100.6|8101.9|8099.1|8109.7|8106.9|8100.9|8098.1|589
1641401700000|2022-01-05 16:55:00|8102.9|8100.1|8111.2|8108.4|8112.2|8109.4|8101.9|8099.1|1316
1641402000000|2022-01-05 17:00:00|8111.3|8108.5|8122.6|8119.8|8123.5|8120.7|8110.7|8107.9|2062
1641402300000|2022-01-05 17:05:00|8123.2|8120.4|8114.8|8112|8123.6|8120.8|8113.8|8111|2707
1641402600000|2022-01-05 17:10:00|8114.2|8111.4|8122.4|8119.6|8123.1|8120.3|8112.1|8109.3|1029
1641402900000|2022-01-05 17:15:00|8121.9|8119.1|8120.4|8117.6|8123.8|8121|8117.1|8114.3|744
1641403200000|2022-01-05 17:20:00|8119.9|8117.1|8116.1|8113.3|8121.8|8119|8113.3|8110.5|1607
1641403500000|2022-01-05 17:25:00|8115.2|8112.4|8115.6|8112.8|8117.8|8115|8112.7|8109.9|855
1641403800000|2022-01-05 17:30:00|8115.4|8112.6|8113|8110.2|8118|8115.2|8112|8109.2|1193
1641404100000|2022-01-05 17:35:00|8113.8|8111|8111.2|8108.4|8114|8111.2|8104.2|8101.4|1638
1641404400000|2022-01-05 17:40:00|8111.5|8108.7|8116.7|8113.9|8118.5|8115.7|8110.7|8107.9|860
1641404700000|2022-01-05 17:45:00|8116.3|8113.5|8107.1|8104.3|8116.7|8113.9|8104.6|8101.8|619
1641405000000|2022-01-05 17:50:00|8106.8|8104|8115.1|8112.3|8115.5|8112.7|8106|8103.2|610
1641405300000|2022-01-05 17:55:00|8115|8112.2|8118.5|8115.7|8120|8117.2|8112.1|8109.3|628
1641405600000|2022-01-05 18:00:00|8118.1|8115.3|8122.4|8119.6|8123|8120.2|8115.1|8112.3|787
1641405900000|2022-01-05 18:05:00|8122|8119.2|8120.9|8118.1|8131.4|8128.6|8119.9|8117.1|2143
1641406200000|2022-01-05 18:10:00|8121.3|8118.5|8115.7|8112.9|8122.3|8119.5|8113.4|8110.6|1217
1641406500000|2022-01-05 18:15:00|8115.9|8113.1|8117.7|8114.9|8120.7|8117.9|8114.7|8111.9|672
1641406800000|2022-01-05 18:20:00|8117.6|8114.8|8111.7|8108.9|8118.7|8115.9|8110.9|8108.1|573
1641407100000|2022-01-05 18:25:00|8112.7|8109.9|8118.8|8116|8120.1|8117.3|8112.7|8109.9|497
1641407400000|2022-01-05 18:30:00|8118.7|8115.9|8116.7|8113.9|8123.7|8120.9|8115.7|8112.9|415
1641407700000|2022-01-05 18:35:00|8116.8|8114|8115.7|8112.9|8121.8|8119|8114.8|8112|661
1641408000000|2022-01-05 18:40:00|8114.3|8111.5|8114.7|8111.9|8118.2|8115.4|8110.8|8108|518
1641408300000|2022-01-05 18:45:00|8114.3|8111.5|8114.3|8111.5|8116.8|8114|8113.8|8111|438
1641408600000|2022-01-05 18:50:00|8113.7|8110.9|8114.3|8111.5|8117.2|8114.4|8111.3|8108.5|618
1641408900000|2022-01-05 18:55:00|8114.7|8111.9|8111.1|8108.3|8116.8|8114|8109.9|8107.1|762
1641409200000|2022-01-05 19:00:00|8111.4|8108.6|8100.5|8097.7|8114.5|8111.7|8099.2|8096.4|2219
1641409500000|2022-01-05 19:05:00|8101.2|8098.4|8100.3|8097.5|8108.9|8106.1|8097.9|8095.1|2242
1641409800000|2022-01-05 19:10:00|8100.4|8097.6|8097.9|8095.1|8105.3|8102.5|8097.9|8095.1|1588
1641410100000|2022-01-05 19:15:00|8098.3|8095.5|8071.3|8068.5|8098.9|8096.1|8069.6|8066.8|6260
1641410400000|2022-01-05 19:20:00|8071.6|8068.8|8059.9|8057.1|8073|8070.2|8056.9|8054.1|4581
1641410700000|2022-01-05 19:25:00|8059.5|8056.7|8064|8061.2|8072|8069.2|8051.6|8048.8|12064
1641411000000|2022-01-05 19:30:00|8064.8|8062|8054.1|8051.3|8068.9|8066.1|8050.1|8047.3|3079
1641411300000|2022-01-05 19:35:00|8053.9|8051.1|8053.9|8051.1|8059.5|8056.7|8048.2|8045.4|1292
1641411600000|2022-01-05 19:40:00|8053.5|8050.7|8043.5|8040.7|8054|8051.2|8042.9|8040.1|552
1641411900000|2022-01-05 19:45:00|8042.9|8040.1|8049.9|8047.1|8052.9|8050.1|8042.7|8039.9|500
1641412200000|2022-01-05 19:50:00|8050.6|8047.8|8046.9|8044.1|8054.7|8051.9|8044.9|8042.1|299
1641412500000|2022-01-05 19:55:00|8047.5|8044.7|8048.5|8045.7|8052|8049.2|8044.5|8041.7|330
1641412800000|2022-01-05 20:00:00|8048.1|8045.3|8037.7|8034.9|8048.1|8045.3|8036.7|8033.9|516
1641413100000|2022-01-05 20:05:00|8037.8|8035|8026|8023.2|8037.8|8035|8024.7|8021.9|737
1641413400000|2022-01-05 20:10:00|8025.8|8023|8025|8022.2|8029.8|8027|8021.8|8019|694
1641413700000|2022-01-05 20:15:00|8024.5|8021.7|8012.8|8010|8024.8|8022|8011.8|8009|747
1641414000000|2022-01-05 20:20:00|8013.6|8010.8|8015.8|8013|8019.2|8016.4|8011.7|8008.9|421
1641414300000|2022-01-05 20:25:00|8015.3|8012.5|8016.6|8013.8|8027.6|8024.8|8014.8|8012|579
1641414600000|2022-01-05 20:30:00|8016.2|8013.4|8014.2|8011.4|8017.9|8015.1|8011.6|8008.8|470
1641414900000|2022-01-05 20:35:00|8014.6|8011.8|8012.6|8009.8|8020.6|8017.8|8011.6|8008.8|537
1641415200000|2022-01-05 20:40:00|8012.2|8009.4|8007.5|8004.7|8014.6|8011.8|8002.5|7999.7|660
1641415500000|2022-01-05 20:45:00|8007.2|8004.4|7998|7995.2|8007.5|8004.7|7997.7|7994.9|522
1641415800000|2022-01-05 20:50:00|7997.7|7994.9|7999.9|7997.1|8001.3|7998.5|7994.5|7991.7|338
1641416100000|2022-01-05 20:55:00|7999.5|7996.7|7992.5|7989.7|8000.5|7997.7|7991.6|7988.8|296
1641416400000|2022-01-05 21:00:00|7992.6|7989.8|7992.5|7989.7|7996.9|7994.1|7992.1|7989.3|87
1641416700000|2022-01-05 21:05:00|7992.6|7989.8|7998.1|7995.3|7999.5|7996.7|7992.5|7989.7|340
1641417000000|2022-01-05 21:10:00|7998|7995.2|7998.5|7995.7|8000|7997.2|7996.5|7993.7|1043
1641417300000|2022-01-05 21:15:00|7998.1|7995.3|7997.1|7994.3|8001|7998.2|7996.1|7993.3|202
1641417600000|2022-01-05 21:20:00|7996.7|7993.9|7997.1|7994.3|7998.1|7995.3|7995.6|7992.8|113
1641417900000|2022-01-05 21:25:00|7997|7994.2|7992.2|7989.4|7998.7|7995.9|7991.2|7988.4|301
1641418200000|2022-01-05 21:30:00|7992.4|7989.6|7994.7|7991.9|7994.7|7991.9|7988.9|7986.1|152
1641418500000|2022-01-05 21:35:00|7994.1|7991.3|7993.3|7990.5|7994.1|7991.3|7992.8|7990|19
1641418800000|2022-01-05 21:40:00|7993.2|7990.4|7994.7|7991.9|7994.7|7991.9|7991.7|7988.9|46
1641419100000|2022-01-05 21:45:00|7995.1|7992.3|7995.7|7992.9|7997.6|7994.8|7993.7|7990.9|139
1641419400000|2022-01-05 21:50:00|7996.1|7993.3|7996.7|7993.9|8002.1|7999.3|7995.7|7992.9|105
1641419700000|2022-01-05 21:55:00|7997.1|7994.3|7994.3|7990.3|7999.8|7995.4|7992.3|7985.8|365
1641420000000|2022-01-05 22:00:00|7996.8|7986.8|8005.5|7995.5|8005.5|7995.5|7996.4|7986.4|19
1641420300000|2022-01-05 22:05:00|8005|7995|8005|7995|8005|7995|8005|7995|0
1641420600000|2022-01-05 22:10:00|8005.7|8002.9|8005.9|8003.1|8007|8003.3|8005.4|8002.2|24
1641420900000|2022-01-05 22:15:00|8006|8002|8012.5|8002.5|8013|8008.1|8004.9|8001.9|25
1641421200000|2022-01-05 22:20:00|8009.9|8005.9|8012.5|8002.5|8013.9|8008.1|8009.9|8002.5|4
1641421800000|2022-01-05 22:30:00|8012.6|8002.6|8009|8005|8013.5|8006.1|8009|8002.5|8
1641422100000|2022-01-05 22:35:00|8008|8005.2|8008|8004|8011.6|8005.2|8006.9|8001.5|11
1641422400000|2022-01-05 22:40:00|8006.9|8004.1|8006.9|8004.1|8011.5|8005.6|8006.4|8001|6
1641422700000|2022-01-05 22:45:00|8008|8004|8006|8002|8009.5|8004.1|8002.9|7995.5|34
1641423000000|2022-01-05 22:50:00|8005|8002.2|8003.9|8001.1|8008|8002.2|7999.9|7995|8
1641423300000|2022-01-05 22:55:00|8004.2|8001.4|8010|8000|8013|8003.7|8004.2|7997|8
1641430800000|2022-01-06 01:00:00|8002.8|7999.5|8024.1|8021.3|8029.6|8026.8|8002.3|7999.5|1310
1641431100000|2022-01-06 01:05:00|8023.9|8021.1|8004.2|8001.4|8023.9|8021.1|8003.8|8001|446
1641431400000|2022-01-06 01:10:00|8004.4|8001.6|7995.1|7992.3|8004.4|8001.6|7992.1|7989.3|262
1641431700000|2022-01-06 01:15:00|7994.9|7992.1|7996.8|7994|8001.2|7998.1|7991.4|7988.6|389
1641432000000|2022-01-06 01:20:00|7996.4|7993.6|7988.4|7985.6|7996.8|7994|7987.5|7984.7|420
1641432300000|2022-01-06 01:25:00|7988.9|7986.1|7992.5|7989.7|7993.8|7991|7981.5|7978.7|508
1641432600000|2022-01-06 01:30:00|7991.8|7989|8000.9|7998.1|8001.4|7998.6|7983|7980.2|478
1641432900000|2022-01-06 01:35:00|8000.5|7997.7|7987.8|7985|8001.4|7998.6|7987.8|7985|333
1641433200000|2022-01-06 01:40:00|7987.5|7984.7|7981.5|7978.7|7989.6|7986.8|7980|7977.2|340
1641433500000|2022-01-06 01:45:00|7981.4|7978.6|7976|7973.2|7983.5|7980.7|7972.6|7969.8|457
1641433800000|2022-01-06 01:50:00|7975.9|7973.1|7975.4|7972.6|7983.9|7981.1|7975|7972.2|115
1641434100000|2022-01-06 01:55:00|7975|7972.2|7964.5|7961.7|7977.4|7974.6|7963.1|7960.3|272
1641434400000|2022-01-06 02:00:00|7964.9|7962.1|7967.1|7964.3|7970.5|7967.7|7963.6|7960.8|263
1641434700000|2022-01-06 02:05:00|7967.5|7964.7|7970|7967.2|7970|7967.2|7958.7|7955.9|329
1641435000000|2022-01-06 02:10:00|7969.6|7966.8|7984.2|7981.4|7986.2|7983.4|7968.1|7965.3|897
1641435300000|2022-01-06 02:15:00|7985.3|7982.5|7969.1|7966.3|7987.1|7984.3|7968.1|7965.3|314
1641435600000|2022-01-06 02:20:00|7969.5|7966.7|7965.6|7962.8|7979.1|7976.3|7964.7|7961.8|234
1641435900000|2022-01-06 02:25:00|7965.7|7962.9|7964.7|7961.9|7967.6|7964.8|7960.6|7957.8|280
1641436200000|2022-01-06 02:30:00|7963.6|7960.8|7982.8|7980|7985.1|7982.3|7963.6|7960.8|396
1641436500000|2022-01-06 02:35:00|7982.7|7979.9|7978.6|7975.8|7984.7|7981.9|7978.2|7975.4|187
1641436800000|2022-01-06 02:40:00|7978.2|7975.4|7970.7|7967.9|7978.2|7975.4|7969.7|7966.7|125
1641437100000|2022-01-06 02:45:00|7970.6|7967.8|7976|7973.2|7976.2|7973.4|7967.6|7964.7|84
1641437400000|2022-01-06 02:50:00|7975.7|7972.9|7968.5|7965.7|7979.4|7976.6|7966.5|7963.6|131
1641437700000|2022-01-06 02:55:00|7970|7967.2|7980.5|7977.7|7980.5|7977.7|7970|7967.2|67
1641438000000|2022-01-06 03:00:00|7980.4|7977.6|7979.7|7976.9|7982.4|7979.6|7977.5|7974.5|45
1641438300000|2022-01-06 03:05:00|7979.4|7976.6|7975|7972.2|7983.4|7980.6|7973.6|7970.6|85
1641438600000|2022-01-06 03:10:00|7974.5|7971.7|7976.4|7973.6|7976.8|7974|7970.4|7967.6|212
1641438900000|2022-01-06 03:15:00|7976.1|7973.3|7973.9|7971.1|7983.4|7980.6|7971.9|7969.1|110
1641439200000|2022-01-06 03:20:00|7973.5|7970.7|7976.7|7973.9|7979.5|7976.6|7972.4|7969.6|68
1641439500000|2022-01-06 03:25:00|7976.4|7973.6|7969.2|7966.4|7976.4|7973.6|7969.2|7966.4|100
1641439800000|2022-01-06 03:30:00|7968.9|7966.1|7972.4|7969.6|7974.7|7971.9|7968.7|7965.9|73
1641440100000|2022-01-06 03:35:00|7972|7969.2|7976.4|7973.6|7979.7|7976.9|7971.7|7968.9|31
1641440400000|2022-01-06 03:40:00|7976.7|7973.9|7971.3|7968.5|7976.7|7973.9|7970.8|7968|16
1641440700000|2022-01-06 03:45:00|7971.7|7968.9|7962.3|7959.5|7971.7|7968.9|7961.3|7958.5|197
1641441000000|2022-01-06 03:50:00|7962.7|7959.9|7952.8|7950|7962.8|7960|7952.7|7949.9|145
1641441300000|2022-01-06 03:55:00|7952.7|7949.9|7951|7948.2|7955|7952.2|7949.6|7946.8|434
1641441600000|2022-01-06 04:00:00|7951.6|7948.8|7952.6|7949.8|7954|7951.2|7949.1|7946.3|237
1641441900000|2022-01-06 04:05:00|7952.1|7949.3|7959.6|7956.8|7959.6|7956.8|7951.6|7948.5|105
1641442200000|2022-01-06 04:10:00|7958.9|7956.1|7957.6|7954.8|7959.8|7957|7955.6|7952.8|110
1641442500000|2022-01-06 04:15:00|7957.9|7955.1|7955.9|7953.1|7962.9|7960.1|7955.9|7953.1|117
1641442800000|2022-01-06 04:20:00|7956.1|7953.3|7954.3|7951.5|7956.9|7954.1|7952|7949.2|45
1641443100000|2022-01-06 04:25:00|7954.5|7951.7|7954.5|7951.7|7957.5|7954.7|7953.5|7950.7|38
1641443400000|2022-01-06 04:30:00|7954.9|7952.1|7956.5|7953.7|7958.3|7955.5|7951.3|7948.5|50
1641443700000|2022-01-06 04:35:00|7956.4|7953.6|7957.5|7954.7|7958.5|7955.7|7954.5|7951.7|32
1641444000000|2022-01-06 04:40:00|7958|7955.2|7957.5|7954.7|7959.9|7957.1|7955.4|7952.6|88
1641444300000|2022-01-06 04:45:00|7957.9|7955.1|7952.5|7949.7|7960.4|7957.6|7952|7949.2|51
1641444600000|2022-01-06 04:50:00|7953.5|7950.7|7957.4|7954.6|7957.5|7954.7|7952.5|7949.7|58
1641444900000|2022-01-06 04:55:00|7957.5|7954.7|7957.5|7954.7|7959|7956.2|7955.9|7953.1|24
1641445200000|2022-01-06 05:00:00|7957.9|7955.1|7953.5|7950.7|7957.9|7955.1|7953.5|7950.7|33
1641445500000|2022-01-06 05:05:00|7952.4|7949.6|7956.4|7953.6|7958.2|7955.4|7950.5|7947.7|71
1641445800000|2022-01-06 05:10:00|7956.5|7953.7|7950.2|7947.4|7957.2|7954.4|7949.4|7946.6|27
1641446100000|2022-01-06 05:15:00|7950.9|7948.1|7954.2|7951.4|7954.2|7951.4|7949.9|7947.1|25
1641446400000|2022-01-06 05:20:00|7954.7|7951.9|7952.8|7950|7955.2|7952.4|7946.8|7943.8|109
1641446700000|2022-01-06 05:25:00|7953.2|7950.4|7965.2|7962.4|7965.2|7962.4|7953.2|7950.4|54
1641447000000|2022-01-06 05:30:00|7964.8|7962|7972.2|7969.4|7973.7|7970.9|7959.6|7956.8|165
1641447300000|2022-01-06 05:35:00|7971.8|7969|7977.2|7974.4|7982.2|7979.4|7971.2|7968.4|305
1641447600000|2022-01-06 05:40:00|7977.6|7974.8|7977.2|7974.4|7978.3|7975.4|7970.8|7968|45
1641447900000|2022-01-06 05:45:00|7977.4|7973.4|7983.8|7981|7984.2|7981.4|7974.3|7971.4|56
1641448200000|2022-01-06 05:50:00|7983.2|7980.4|7982.8|7980|7993.8|7991|7982.3|7979.5|499
1641448500000|2022-01-06 05:55:00|7982.4|7979.6|7991.4|7988.6|7994.3|7991.5|7982.4|7979.6|161
1641448800000|2022-01-06 06:00:00|7991|7988.2|7999.3|7996.5|8000.3|7997.5|7986.8|7984|344
1641449100000|2022-01-06 06:05:00|7999.8|7997|7994.1|7991.3|8001.8|7999|7992.4|7989.6|383
1641449400000|2022-01-06 06:10:00|7993.3|7990.5|7993.1|7990.3|7995.4|7992.5|7989.9|7987.1|100
1641449700000|2022-01-06 06:15:00|7993.4|7990.6|7989.4|7986.6|7996.8|7994|7986.8|7984|74
1641450000000|2022-01-06 06:20:00|7989.3|7986.5|8001.4|7998.6|8003.8|8001|7988.4|7985.5|106
1641450300000|2022-01-06 06:25:00|8001.1|7998.3|7999.8|7997|8003.8|8001|7998.4|7995.6|95
1641450600000|2022-01-06 06:30:00|8000.3|7997.5|7998.4|7995.6|8002.2|7999.4|7997.4|7994.6|101
1641450900000|2022-01-06 06:35:00|7997.4|7994.6|8004.9|8002.1|8004.9|8002.1|7993.4|7990.6|74
1641451200000|2022-01-06 06:40:00|8004.7|8001.9|8002.4|7999.6|8004.7|8001.9|7994.4|7991.5|190
1641451500000|2022-01-06 06:45:00|8002.1|7999.3|7999.4|7996.6|8004.5|8001.6|7997.4|7994.5|131
1641451800000|2022-01-06 06:50:00|7999.7|7996.9|7993.3|7990.5|8001.3|7998.3|7992.3|7989.5|87
1641452100000|2022-01-06 06:55:00|7993.7|7990.9|7992.3|7989.5|7996.3|7993.5|7987.2|7984.4|154
1641452400000|2022-01-06 07:00:00|7991.6|7988.8|8003.7|8000.9|8003.7|8000.9|7987.8|7985|332
1641452700000|2022-01-06 07:05:00|8003.8|8001|8009.8|8007|8011.7|8008.9|8000.3|7997.5|295
1641453000000|2022-01-06 07:10:00|8010.2|8007.4|8011.7|8008.9|8017.1|8014.3|8010.2|8007.4|419
1641453300000|2022-01-06 07:15:00|8012.1|8009.3|8010.7|8007.9|8014.2|8011.4|8004.3|8001.5|127
1641453600000|2022-01-06 07:20:00|8010.3|8007.5|8016.7|8013.9|8018.7|8015.9|8008.7|8005.9|291
1641453900000|2022-01-06 07:25:00|8017|8014.2|8003.7|8000.9|8017.7|8014.9|7997.3|7994.5|883
1641454200000|2022-01-06 07:30:00|8004.8|8002|8000.7|7997.9|8006.8|8004|7999.8|7997|773
1641454500000|2022-01-06 07:35:00|8000.2|7997.4|8015.7|8012.9|8020.7|8017.9|8000.2|7997.4|734
1641454800000|2022-01-06 07:40:00|8015.4|8012.6|8023.1|8020.3|8030.8|8028|8014.4|8011.6|715
1641455100000|2022-01-06 07:45:00|8022.8|8020|8015.8|8013|8025.8|8023|8013.4|8010.6|306
1641455400000|2022-01-06 07:50:00|8016.3|8013.5|8015.1|8012.3|8016.4|8013.6|8008|8005.2|669
1641455700000|2022-01-06 07:55:00|8015.4|8012.6|8020.7|8017.9|8022.7|8019.9|8008.7|8005.9|460
1641456000000|2022-01-06 08:00:00|8020.6|8017.8|8042.1|8039.3|8043.1|8040.3|8020.6|8017.8|1399
1641456300000|2022-01-06 08:05:00|8042.5|8039.7|8047.9|8045.1|8060.4|8057.6|8041.1|8038.3|2032
1641456600000|2022-01-06 08:10:00|8047.6|8044.8|8043.1|8040.3|8057.6|8054.8|8042.7|8039.9|1097
1641456900000|2022-01-06 08:15:00|8042.7|8039.9|8042.6|8039.8|8047.1|8044.3|8037.6|8033.8|1422
1641457200000|2022-01-06 08:20:00|8041.8|8039|8029.8|8027|8042.6|8039.8|8028.2|8025.4|1901
1641457500000|2022-01-06 08:25:00|8029.7|8026.9|8032.9|8030.1|8036.9|8032.2|8017.5|8014.7|6772
1641457800000|2022-01-06 08:30:00|8033.8|8031|8045.1|8042.3|8050.7|8047.9|8027.8|8025|7196
1641458100000|2022-01-06 08:35:00|8044.6|8041.8|8032.5|8029.7|8048.2|8045.4|8028.1|8025.3|1335
1641458400000|2022-01-06 08:40:00|8034|8031.2|8023.1|8020.3|8037.4|8034.6|8021|8018.2|2023
1641458700000|2022-01-06 08:45:00|8022.3|8019.5|8037|8034.2|8042.4|8039.6|8022.3|8019.5|1152
1641459000000|2022-01-06 08:50:00|8036.9|8034.1|8038|8035.2|8039.4|8036.6|8023.1|8020.3|757
1641459300000|2022-01-06 08:55:00|8037.6|8034.8|8059|8056.2|8061.8|8059|8037|8034.2|991
1641459600000|2022-01-06 09:00:00|8059.7|8056.9|8055|8052.2|8061.8|8059|8049|8046.2|827
1641459900000|2022-01-06 09:05:00|8054.6|8051.8|8072|8069.2|8077.8|8075|8054|8051.2|1193
1641460200000|2022-01-06 09:10:00|8072.7|8069.9|8068|8065.2|8077|8074.2|8063|8060.2|1290
1641460500000|2022-01-06 09:15:00|8066.8|8064|8059.6|8056.8|8069.8|8067|8057.7|8054.9|901
1641460800000|2022-01-06 09:20:00|8059.9|8057.1|8066.7|8063.9|8069.3|8066.5|8058.6|8055.8|424
1641461100000|2022-01-06 09:25:00|8066.8|8064|8072.3|8069.5|8073.9|8071.1|8059.9|8057.1|379
1641461400000|2022-01-06 09:30:00|8071.1|8068.3|8072.4|8069.6|8076.3|8073.5|8068.9|8066.1|1546
1641461700000|2022-01-06 09:35:00|8072.7|8069.9|8078.8|8076|8085.8|8083|8069.9|8067.1|811
1641462000000|2022-01-06 09:40:00|8078.9|8076.1|8081.9|8079.1|8085.3|8082.5|8077.5|8074.7|283
1641462300000|2022-01-06 09:45:00|8082.3|8079.5|8083.9|8081.1|8087.8|8085|8081.9|8079.1|317
1641462600000|2022-01-06 09:50:00|8083.5|8080.7|8079.9|8077.1|8086.9|8084.1|8077.9|8075.1|565
1641462900000|2022-01-06 09:55:00|8080.3|8077.5|8084.9|8082.1|8084.9|8082.1|8071|8068.2|1362
1641463200000|2022-01-06 10:00:00|8087.3|8084.5|8077|8074.2|8088.9|8086.1|8075|8072.2|809
1641463500000|2022-01-06 10:05:00|8075.5|8072.7|8092.7|8089.9|8100.9|8098.1|8075.1|8072.3|1985
1641463800000|2022-01-06 10:10:00|8093.1|8090.3|8092.2|8089.4|8106.5|8103.7|8089.7|8086.9|1398
1641464100000|2022-01-06 10:15:00|8092.6|8089.8|8094.7|8091.9|8098|8095.2|8090.6|8087.8|689
1641464400000|2022-01-06 10:20:00|8095.8|8093|8108.6|8105.8|8112.3|8108.5|8095.7|8092.9|708
1641464700000|2022-01-06 10:25:00|8108.2|8105.4|8123.4|8120.6|8124.6|8121.8|8104.7|8101.9|1071
1641465000000|2022-01-06 10:30:00|8123.6|8120.8|8134.7|8131.9|8136.7|8133.9|8123.6|8120.8|3774
1641465300000|2022-01-06 10:35:00|8135|8132.2|8177.4|8174.6|8194|8190.6|8133|8130.2|10213
1641465600000|2022-01-06 10:40:00|8177.3|8174.5|8172|8169.2|8189.8|8187|8155.7|8152.9|2126
1641465900000|2022-01-06 10:45:00|8171.9|8169.1|8171.5|8168.7|8179.2|8176.4|8170|8167.2|984
1641466200000|2022-01-06 10:50:00|8172.4|8169.6|8167.5|8164.7|8181|8178.2|8166|8163.2|796
1641466500000|2022-01-06 10:55:00|8168|8165.2|8170.9|8168.1|8174.5|8171.6|8166.6|8163.8|687
1641466800000|2022-01-06 11:00:00|8171.2|8168.4|8187.5|8184.7|8189.1|8186.3|8167|8164.2|1387
1641467100000|2022-01-06 11:05:00|8187.7|8184.9|8170.7|8167.9|8188.1|8185.3|8168.7|8165.9|914
1641467400000|2022-01-06 11:10:00|8171.1|8168.3|8172.7|8169.9|8176.7|8173.9|8164.9|8162.1|593
1641467700000|2022-01-06 11:15:00|8173.5|8170.7|8188.4|8185.6|8189.9|8187.1|8169.6|8166.8|855
1641468000000|2022-01-06 11:20:00|8189.4|8186.6|8193.4|8190.6|8205.9|8203.1|8188.6|8185.8|1986
1641468300000|2022-01-06 11:25:00|8192.8|8190|8193.4|8190.6|8197.4|8194.6|8190.1|8187.3|532
1641468600000|2022-01-06 11:30:00|8192.8|8190|8174.3|8171.5|8192.8|8190|8170.8|8168|1153
1641468900000|2022-01-06 11:35:00|8174.5|8171.7|8169.3|8166.5|8176.8|8174|8159.9|8157.1|982
1641469200000|2022-01-06 11:40:00|8168.9|8166.1|8165.9|8163.1|8172.2|8169.4|8161.9|8159.1|332
1641469500000|2022-01-06 11:45:00|8165.7|8162.9|8152.9|8150.1|8167.2|8164.4|8149.4|8146.6|725
1641469800000|2022-01-06 11:50:00|8153.4|8150.6|8158.9|8156.1|8162.8|8160|8150.6|8147.8|500
1641470100000|2022-01-06 11:55:00|8159.3|8156.5|8150.2|8147.4|8161.8|8159|8147.9|8145.1|695
1641470400000|2022-01-06 12:00:00|8149.4|8146.6|8149.8|8147|8167.4|8164.6|8142.3|8137.2|1196
1641470700000|2022-01-06 12:05:00|8149.2|8146.4|8149.5|8146.7|8155.3|8152.5|8146.2|8143.4|1405
1641471000000|2022-01-06 12:10:00|8149.4|8146.6|8151.3|8148.5|8160|8157.2|8147.8|8145|527
1641471300000|2022-01-06 12:15:00|8150.4|8147.6|8145.2|8142.4|8151.9|8149.1|8141.4|8138.6|476
1641471600000|2022-01-06 12:20:00|8145.5|8142.7|8146.9|8144.1|8150.2|8147.4|8141.4|8138.6|332
1641471900000|2022-01-06 12:25:00|8147|8144.2|8152.9|8150.1|8153|8150.2|8140.9|8138.1|413
1641472200000|2022-01-06 12:30:00|8152.6|8149.8|8163.7|8160.9|8171.3|8168.5|8148.9|8146.1|1342
1641472500000|2022-01-06 12:35:00|8164.2|8161.4|8179.7|8176.9|8183.7|8180.9|8163.7|8160.9|1476
1641472800000|2022-01-06 12:40:00|8179.8|8177|8193.7|8190.9|8195.8|8193|8169.3|8166.5|2044
1641473100000|2022-01-06 12:45:00|8193.5|8190.7|8185.8|8183|8198.9|8196.1|8173.8|8171|1757
1641473400000|2022-01-06 12:50:00|8185.9|8183.1|8179.3|8176.5|8190.7|8187.9|8175.9|8173.1|708
1641473700000|2022-01-06 12:55:00|8179.7|8176.9|8174.6|8171.8|8185.7|8182.9|8171.8|8169|973
1641474000000|2022-01-06 13:00:00|8174.2|8171.4|8165.1|8162.3|8178.2|8175.4|8162.9|8160.1|1941
1641474300000|2022-01-06 13:05:00|8165.4|8162.6|8170.8|8168|8181.2|8178.4|8160.8|8158|997
1641474600000|2022-01-06 13:10:00|8171.2|8168.4|8181.8|8179|8186.7|8183.9|8165.8|8163|984
1641474900000|2022-01-06 13:15:00|8183.2|8180.4|8199.5|8196.7|8206.2|8203|8183.2|8180.4|2306
1641475200000|2022-01-06 13:20:00|8199.2|8196.4|8193.2|8190.4|8206.6|8203.8|8190.6|8187.8|2555
1641475500000|2022-01-06 13:25:00|8193.6|8190.8|8198.6|8195.8|8198.8|8195.9|8183.1|8180.3|940
1641475800000|2022-01-06 13:30:00|8198.8|8194.8|8173.9|8171.1|8199.3|8196.5|8171|8168.2|2941
1641476100000|2022-01-06 13:35:00|8173.5|8170.7|8212.7|8209.9|8216.6|8213.8|8173.5|8170.7|1797
1641476400000|2022-01-06 13:40:00|8212.2|8209.4|8228.7|8225.9|8234.5|8231.7|8206.7|8203.9|4911
1641476700000|2022-01-06 13:45:00|8229|8226.2|8213.7|8210.9|8232.4|8229.6|8208.4|8205.5|3106
1641477000000|2022-01-06 13:50:00|8213.9|8211.1|8217.8|8215|8217.9|8215.1|8204.4|8201.6|2237
1641477300000|2022-01-06 13:55:00|8217.9|8215.1|8233.3|8230.5|8234.7|8231.9|8205.1|8201.3|2097
1641477600000|2022-01-06 14:00:00|8232.9|8230.1|8244.8|8242|8263.1|8260.3|8229.4|8226.6|8673
1641477900000|2022-01-06 14:05:00|8245.3|8242.5|8251.2|8248.4|8256.5|8253.7|8239.4|8236.6|3779
1641478200000|2022-01-06 14:10:00|8251.6|8248.8|8246.7|8243.9|8262.2|8257.4|8243.9|8241.1|2321
1641478500000|2022-01-06 14:15:00|8246.4|8243.6|8253.2|8250.4|8253.9|8251.1|8228.6|8225.8|3646
1641478800000|2022-01-06 14:20:00|8251.4|8248.6|8242.3|8239.5|8252.7|8249.9|8237.6|8234.8|1809
1641479100000|2022-01-06 14:25:00|8242.7|8239.9|8226|8223.2|8242.7|8239.9|8218.5|8215.7|2364
1641479400000|2022-01-06 14:30:00|8226.5|8223.7|8229.3|8226.5|8232.8|8230|8207.6|8204.8|3512
1641479700000|2022-01-06 14:35:00|8229.2|8226.4|8240.8|8238|8253.4|8250.6|8218.2|8215.4|3332
1641480000000|2022-01-06 14:40:00|8241|8238.2|8237.2|8234.4|8253.9|8251.1|8235.2|8232.4|3175
1641480300000|2022-01-06 14:45:00|8237.9|8235.1|8222|8219.2|8241.4|8238.6|8211.3|8208.5|2744
1641480600000|2022-01-06 14:50:00|8222.4|8219.6|8212|8209.2|8228.4|8225.6|8210|8207.2|2678
1641480900000|2022-01-06 14:55:00|8212.5|8209.7|8210.4|8207.6|8225|8222.2|8204|8201.2|1799
1641481200000|2022-01-06 15:00:00|8210.5|8207.7|8181.7|8178.9|8223.9|8221.1|8177.9|8171.5|7486
1641481500000|2022-01-06 15:05:00|8181.1|8178.3|8174.4|8171.6|8188.6|8185.8|8168|8165.2|3054
1641481800000|2022-01-06 15:10:00|8174.7|8171.9|8172|8169.2|8181|8178.2|8164.4|8161.6|1961
1641482100000|2022-01-06 15:15:00|8172.6|8169.8|8166.9|8164.1|8177|8174.2|8155.6|8152.8|3526
1641482400000|2022-01-06 15:20:00|8166.8|8164|8178.2|8175.4|8181.3|8178.5|8161.6|8158.8|2620
1641482700000|2022-01-06 15:25:00|8178.6|8175.8|8197.1|8194.3|8200.6|8197.8|8178.1|8175.3|2016
1641483000000|2022-01-06 15:30:00|8196.7|8193.9|8210.3|8207.5|8213|8210.2|8195.9|8193.1|2448
1641483300000|2022-01-06 15:35:00|8209.7|8206.9|8214.4|8211.6|8219|8216.2|8206.1|8203.3|2416
1641483600000|2022-01-06 15:40:00|8214.7|8211.9|8192.9|8190.1|8220|8217.2|8190.9|8188.1|1699
1641483900000|2022-01-06 15:45:00|8193.2|8190.4|8201.6|8198.8|8210.9|8208.1|8193.2|8190.4|1881
1641484200000|2022-01-06 15:50:00|8201.9|8199.1|8200.2|8197.4|8206.6|8203.8|8192.6|8189.8|2032
1641484500000|2022-01-06 15:55:00|8200.6|8197.8|8192.8|8190|8209.1|8206.3|8179.8|8177|2337
1641484800000|2022-01-06 16:00:00|8192.7|8189.9|8183|8180.2|8202.2|8199.4|8176.3|8173.5|1886
1641485100000|2022-01-06 16:05:00|8183.5|8180.7|8194.8|8192|8202.2|8199.4|8180|8177.2|1837
1641485400000|2022-01-06 16:10:00|8194.9|8192.1|8207.2|8204.4|8211|8208.2|8188.8|8186|1199
1641485700000|2022-01-06 16:15:00|8207.5|8204.7|8208.2|8205.4|8217.5|8214.7|8203.2|8200.4|2566
1641486000000|2022-01-06 16:20:00|8208.9|8206.1|8211.1|8208.3|8218|8215.2|8202.2|8199.4|1696
1641486300000|2022-01-06 16:25:00|8211.4|8208.6|8215.1|8212.3|8224|8221.2|8206.1|8203.3|4088
1641486600000|2022-01-06 16:30:00|8215|8212.2|8225.7|8222.9|8228.7|8225.9|8211.1|8208.3|3893
1641486900000|2022-01-06 16:35:00|8225.9|8223.1|8219.5|8216.7|8227.9|8225.1|8216.1|8213.3|2831
1641487200000|2022-01-06 16:40:00|8219.3|8216.5|8221.9|8219.1|8225.3|8222.5|8210.1|8207.3|3034
1641487500000|2022-01-06 16:45:00|8221.8|8219|8233.9|8231.1|8237.7|8234.9|8220.9|8218.1|4572
1641487800000|2022-01-06 16:50:00|8233.4|8230.6|8245.5|8242.7|8248.1|8245.3|8231|8228.2|2231
1641488100000|2022-01-06 16:55:00|8245.1|8242.3|8236.6|8233.8|8246.1|8243.3|8234.7|8231.9|1459
1641488400000|2022-01-06 17:00:00|8236.7|8233.9|8237.8|8235|8240.9|8238.1|8226|8223.2|2465
1641488700000|2022-01-06 17:05:00|8238.1|8235.3|8236.1|8233.3|8240.4|8237.6|8230.1|8227.3|858
1641489000000|2022-01-06 17:10:00|8236.8|8234|8224.7|8221.9|8236.9|8234.1|8224.1|8221.3|1160
1641489300000|2022-01-06 17:15:00|8225.1|8222.3|8224.3|8221.5|8232.7|8229.9|8222.3|8219.5|1111
1641489600000|2022-01-06 17:20:00|8224|8221.2|8206.1|8203.3|8226.8|8224|8202.1|8199.3|3343
1641489900000|2022-01-06 17:25:00|8206|8203.2|8214.9|8212.1|8218|8215.2|8203.5|8200.7|1686
1641490200000|2022-01-06 17:30:00|8214.1|8211.3|8202.8|8200|8218.7|8215.9|8202.5|8199.7|1214
1641490500000|2022-01-06 17:35:00|8202.1|8199.3|8191|8188.2|8202.3|8199.5|8184.4|8181.6|2168
1641490800000|2022-01-06 17:40:00|8190.6|8187.8|8188.6|8185.8|8194.1|8191.3|8185.1|8182.3|1013
1641491100000|2022-01-06 17:45:00|8188.1|8185.3|8184.4|8181.6|8190.1|8187.3|8173.5|8170.7|1118
1641491400000|2022-01-06 17:50:00|8184.5|8181.7|8170.6|8167.8|8187.4|8184.6|8170.6|8167.8|1386
1641491700000|2022-01-06 17:55:00|8168.5|8165.7|8174.6|8171.8|8177.4|8174.6|8167.6|8164.8|1425
1641492000000|2022-01-06 18:00:00|8174.8|8172|8174.6|8171.8|8176.3|8173.5|8164.6|8161.8|1406
1641492300000|2022-01-06 18:05:00|8174.3|8171.5|8168.3|8165.5|8176.6|8173.8|8161.6|8158.8|1536
1641492600000|2022-01-06 18:10:00|8169|8166.2|8162.1|8159.3|8169.3|8166.5|8157.6|8154.8|956
1641492900000|2022-01-06 18:15:00|8162|8159.2|8169.5|8166.7|8170.6|8167.8|8156.2|8153.4|1249
1641493200000|2022-01-06 18:20:00|8169.6|8166.8|8163.4|8160.6|8169.6|8166.8|8157.7|8154.9|977
1641493500000|2022-01-06 18:25:00|8163.2|8160.4|8159.7|8156.9|8163.2|8160.4|8152.9|8150.1|1537
1641493800000|2022-01-06 18:30:00|8159.9|8157.1|8159.2|8156.4|8165.2|8162.4|8157.2|8154.4|1462
1641494100000|2022-01-06 18:35:00|8158.8|8156|8155.8|8153|8165.6|8162.8|8155|8152.2|981
1641494400000|2022-01-06 18:40:00|8155.5|8152.7|8163.6|8160.8|8165.6|8162.8|8153.8|8151|1579
1641494700000|2022-01-06 18:45:00|8162.8|8160|8160.6|8157.8|8164.4|8161.6|8154.2|8151.4|1031
1641495000000|2022-01-06 18:50:00|8160.7|8157.9|8161.5|8158.7|8167.9|8165.1|8156.2|8153.4|1385
1641495300000|2022-01-06 18:55:00|8161.2|8158.4|8165.7|8162.9|8167.4|8164.6|8153.1|8150.3|2762
1641495600000|2022-01-06 19:00:00|8164.9|8162.1|8167.8|8165|8177.4|8174.6|8163.9|8161.1|1225
1641495900000|2022-01-06 19:05:00|8168.8|8166|8170.8|8168|8171.7|8168.9|8154.1|8151.3|1329
1641496200000|2022-01-06 19:10:00|8170.4|8167.6|8171.4|8168.6|8178.8|8176|8166.8|8164|1291
1641496500000|2022-01-06 19:15:00|8170.8|8168|8174.3|8171.5|8177.8|8175|8166.4|8163.6|1479
1641496800000|2022-01-06 19:20:00|8174.1|8171.3|8175.5|8172.7|8181.6|8178.8|8164.1|8161.3|2496
1641497100000|2022-01-06 19:25:00|8176.2|8173.4|8174.5|8171.7|8196.5|8192.1|8171.5|8168.7|9797
1641497400000|2022-01-06 19:30:00|8174.8|8172|8182.3|8179.5|8189.9|8187.1|8174.5|8171.7|1676
1641497700000|2022-01-06 19:35:00|8181.5|8178.7|8179.8|8177|8188.5|8185.7|8177.1|8174.3|946
1641498000000|2022-01-06 19:40:00|8179.4|8176.6|8196.5|8193.7|8196.8|8194|8177.7|8174.9|479
1641498300000|2022-01-06 19:45:00|8196.8|8194|8196.8|8194|8203.8|8201|8195.5|8192.7|675
1641498600000|2022-01-06 19:50:00|8196.5|8193.7|8201.5|8198.7|8203.5|8200.7|8196.3|8193.5|451
1641498900000|2022-01-06 19:55:00|8201.8|8199|8199.8|8197|8206.5|8203.7|8198.4|8195.6|332
1641499200000|2022-01-06 20:00:00|8199.4|8196.6|8208.4|8205.6|8208.8|8206|8197.4|8194.6|265
1641499500000|2022-01-06 20:05:00|8208.1|8205.3|8199.4|8196.6|8208.4|8205.6|8198.8|8196|403
1641499800000|2022-01-06 20:10:00|8199.1|8196.3|8203.4|8200.6|8206.4|8203.6|8197.4|8194.6|518
1641500100000|2022-01-06 20:15:00|8203.8|8201|8201.4|8198.6|8204.1|8201.3|8197.4|8194.6|116
1641500400000|2022-01-06 20:20:00|8201.8|8199|8197.8|8195|8203.4|8200.6|8196.8|8194|609
1641500700000|2022-01-06 20:25:00|8197.5|8194.7|8193.1|8190.3|8198.6|8195.8|8192.3|8189.5|237
1641501000000|2022-01-06 20:30:00|8192.8|8190|8188.6|8185.8|8198.1|8195.3|8186.8|8184|485
1641501300000|2022-01-06 20:35:00|8188.3|8185.5|8185.1|8182.3|8190.5|8187.7|8180.9|8178.1|355
1641501600000|2022-01-06 20:40:00|8185.2|8182.4|8181.1|8178.3|8186.1|8183.3|8179.1|8176.3|425
1641501900000|2022-01-06 20:45:00|8180.7|8177.9|8172.1|8169.3|8181.1|8178.3|8172.1|8169.3|262
1641502200000|2022-01-06 20:50:00|8172.5|8169.7|8172|8169.2|8177.6|8174.8|8168.7|8165.9|491
1641502500000|2022-01-06 20:55:00|8172.4|8169.6|8176.7|8173.9|8177.4|8174.6|8169|8166.2|169
1641502800000|2022-01-06 21:00:00|8176.4|8173.6|8177.7|8174.9|8179.8|8177|8175.7|8172.9|64
1641503100000|2022-01-06 21:05:00|8178|8175.2|8174.6|8171.8|8180.3|8177.5|8173.1|8170.3|345
1641503400000|2022-01-06 21:10:00|8174.5|8171.7|8179|8176.2|8180|8177.2|8174.5|8171.7|38
1641503700000|2022-01-06 21:15:00|8179.6|8176.8|8178.6|8175.8|8180.1|8177.2|8177.6|8174.8|5
1641504000000|2022-01-06 21:20:00|8178.2|8175.4|8177.6|8174.8|8179|8176.2|8174.1|8171.3|67
1641504300000|2022-01-06 21:25:00|8178.3|8175.5|8186.7|8183.9|8186.7|8183.9|8178.3|8175.5|341
1641504600000|2022-01-06 21:30:00|8186.3|8183.5|8180.2|8177.4|8187.4|8184.6|8180.2|8177.4|129
1641504900000|2022-01-06 21:35:00|8180.5|8177.7|8184.7|8181.9|8186|8183.2|8180.5|8177.7|168
1641505200000|2022-01-06 21:40:00|8184.5|8181.7|8184.1|8181.3|8184.5|8181.7|8180.5|8177.7|74
1641505500000|2022-01-06 21:45:00|8184|8181.2|8192.6|8189.8|8192.8|8190|8182.1|8179.3|143
1641505800000|2022-01-06 21:50:00|8191.6|8188.8|8183.4|8180.6|8192.6|8189.8|8182.9|8179.5|148
1641506100000|2022-01-06 21:55:00|8183|8180.2|8185.4|8181.4|8192.4|8188.7|8181.5|8177.9|329
1641506400000|2022-01-06 22:00:00|8188.4|8178.4|8190.7|8180.7|8194.2|8184.2|8186.1|8176.1|2
1641506700000|2022-01-06 22:05:00|8193.2|8183.2|8189.2|8179.2|8194.1|8189.2|8188.7|8178.7|6
1641507000000|2022-01-06 22:10:00|8180.6|8176.6|8180.6|8176.6|8180.6|8176.6|8180.6|8176.6|112
1641507300000|2022-01-06 22:15:00|8189.1|8179.1|8194.1|8184.1|8196.1|8186.1|8189.1|8179.1|15
1641507600000|2022-01-06 22:20:00|8193.6|8183.6|8192.9|8182.9|8195.7|8185.7|8192.5|8182.5|4
1641507900000|2022-01-06 22:25:00|8193|8183|8193|8183|8193|8183|8193|8183|0
1641508200000|2022-01-06 22:30:00|8186.9|8176.9|8180|8170|8186.9|8176.9|8177.5|8170|63
1641508500000|2022-01-06 22:35:00|8181.4|8171.4|8175.4|8172.6|8181.9|8177|8175.4|8171.4|40
1641508800000|2022-01-06 22:40:00|8175.7|8171.7|8175.4|8172.6|8175.7|8172.6|8175.4|8171.7|14
1641509100000|2022-01-06 22:45:00|8172.9|8170.1|8180|8170|8181|8172.5|8172.9|8169|24
1641509400000|2022-01-06 22:50:00|8180.5|8170.5|8181|8171|8182|8176.6|8179.1|8170.5|9
1641509700000|2022-01-06 22:55:00|8180.5|8170.5|8181|8171|8181|8171|8180.5|8170.5|8
1641517200000|2022-01-07 01:00:00|8179.2|8176.4|8204.2|8201.4|8208.2|8205.4|8179.2|8174.3|1364
1641517500000|2022-01-07 01:05:00|8204.3|8201.5|8201.2|8198.4|8206|8203.2|8196.7|8193.9|309
1641517800000|2022-01-07 01:10:00|8201|8198.2|8212.7|8209.9|8214.5|8211.7|8199.2|8196.4|310
1641518100000|2022-01-07 01:15:00|8214.7|8211.9|8215|8212.2|8215.2|8212.4|8205.7|8202.9|239
1641518400000|2022-01-07 01:20:00|8215.5|8212.7|8232.2|8229.4|8233.4|8230.6|8214.7|8211.9|697
1641518700000|2022-01-07 01:25:00|8232.7|8229.9|8225.3|8222.5|8234.4|8231.6|8222.7|8219.9|153
1641519000000|2022-01-07 01:30:00|8225.2|8222.4|8234|8231.2|8236.9|8234.1|8225.2|8222.4|240
1641519300000|2022-01-07 01:35:00|8233.4|8230.6|8233.7|8230.9|8239.9|8237.1|8231.5|8228.7|329
1641519600000|2022-01-07 01:40:00|8234|8231.2|8227.3|8224.5|8236.4|8233.6|8226.4|8223.6|253
1641519900000|2022-01-07 01:45:00|8227.7|8224.9|8229.3|8226.5|8235.3|8232.5|8227.3|8224.5|135
1641520200000|2022-01-07 01:50:00|8228.8|8226|8233|8230.2|8240.6|8237.8|8228.8|8226|290
1641520500000|2022-01-07 01:55:00|8233.7|8230.9|8240.5|8237.7|8243.2|8240.4|8231.4|8225|203
1641520800000|2022-01-07 02:00:00|8240.3|8237.5|8223.5|8220.7|8240.3|8237.5|8222|8219.2|146
1641521100000|2022-01-07 02:05:00|8223.3|8220.5|8221.8|8219|8226.3|8223.5|8219.3|8216.5|248
1641521400000|2022-01-07 02:10:00|8222.1|8219.3|8232.8|8230|8235.9|8233.1|8222.1|8219.3|187
1641521700000|2022-01-07 02:15:00|8233.2|8230.4|8237.2|8234.4|8238|8235.2|8224.7|8221.9|210
1641522000000|2022-01-07 02:20:00|8237|8234.2|8234.3|8231.5|8238|8235.2|8232.6|8229.8|60
1641522300000|2022-01-07 02:25:00|8234|8231.2|8237|8234.2|8239.6|8236.8|8230.6|8227.8|653
1641522600000|2022-01-07 02:30:00|8236.6|8233.8|8247|8244.2|8247.8|8245|8235|8232.2|433
1641522900000|2022-01-07 02:35:00|8247.3|8244.5|8249|8246.2|8251.1|8247.5|8241.6|8238.8|283
1641523200000|2022-01-07 02:40:00|8250|8247.2|8248.5|8245.7|8250.8|8248|8246|8243.2|406
1641523500000|2022-01-07 02:45:00|8248.1|8245.3|8249.8|8247|8250|8247.2|8243.1|8240.3|246
1641523800000|2022-01-07 02:50:00|8249.5|8246.7|8246.6|8243.8|8250.8|8248|8244.5|8241.7|284
1641524100000|2022-01-07 02:55:00|8246.2|8243.4|8246.3|8243.5|8251.8|8249|8244.9|8242.1|328
1641524400000|2022-01-07 03:00:00|8246.4|8243.6|8248.4|8245.6|8250.1|8247.3|8246.1|8243.3|92
1641524700000|2022-01-07 03:05:00|8248.9|8246.1|8245.9|8243.1|8253.1|8250.3|8245.9|8243.1|228
1641525000000|2022-01-07 03:10:00|8246.4|8243.6|8241.9|8239.1|8246.4|8243.6|8239.9|8237.1|216
1641525300000|2022-01-07 03:15:00|8241.6|8238.8|8239.9|8237.1|8242.6|8239.8|8234.9|8232.1|334
1641525600000|2022-01-07 03:20:00|8240.3|8237.5|8250.3|8247.5|8250.3|8247.5|8237.9|8235.1|294
1641525900000|2022-01-07 03:25:00|8250.1|8247.3|8246.8|8244|8250.6|8247.8|8243.8|8241|202
1641526200000|2022-01-07 03:30:00|8247.1|8244.3|8245.6|8242.8|8252.8|8250|8245.3|8242.5|732
1641526500000|2022-01-07 03:35:00|8245.7|8242.9|8247.1|8244.3|8247.7|8244.9|8242.2|8239.4|20
1641526800000|2022-01-07 03:40:00|8246.7|8243.9|8244.9|8242.1|8247.7|8244.9|8244.2|8241.4|18
1641527100000|2022-01-07 03:45:00|8245.1|8242.3|8240.6|8237.8|8245.6|8242.8|8240.6|8237.8|28
1641527400000|2022-01-07 03:50:00|8240.7|8237.9|8238.6|8235.8|8243.3|8239.8|8236.5|8233.7|97
1641527700000|2022-01-07 03:55:00|8238.2|8235.4|8240.1|8237.3|8241.1|8238.3|8235.7|8232.9|167
1641528000000|2022-01-07 04:00:00|8239.6|8236.8|8234.7|8231.9|8239.6|8236.8|8234.7|8231.9|94
1641528300000|2022-01-07 04:05:00|8235.6|8232.8|8229.5|8226.7|8238.2|8235.4|8229.5|8226.7|174
1641528600000|2022-01-07 04:10:00|8229.8|8227|8231.2|8228.4|8232.5|8229.7|8229|8226.2|97
1641528900000|2022-01-07 04:15:00|8230.5|8227.7|8230.2|8227.4|8234.9|8232.1|8230.2|8227.4|101
1641529200000|2022-01-07 04:20:00|8230.7|8227.9|8228.5|8225.7|8232.2|8229.4|8228.2|8225.4|47
1641529500000|2022-01-07 04:25:00|8229.2|8226.4|8233.2|8230.4|8233.5|8230.7|8229.2|8226.4|46
1641529800000|2022-01-07 04:30:00|8233.5|8230.7|8232.9|8230.1|8234|8231.2|8230.5|8227.7|55
1641530100000|2022-01-07 04:35:00|8233.2|8230.4|8229.5|8226.7|8233.5|8230.7|8229.5|8226.7|12
1641530400000|2022-01-07 04:40:00|8230|8227.2|8229.6|8226.8|8230|8227.2|8226.1|8223.3|89
1641530700000|2022-01-07 04:45:00|8229.5|8226.7|8232.8|8230|8234.5|8231.7|8229.5|8226.7|35
1641531000000|2022-01-07 04:50:00|8232.5|8229.7|8239|8236.2|8240.5|8237.7|8232.1|8229.3|164
1641531300000|2022-01-07 04:55:00|8239.1|8236.3|8238.5|8235.7|8239.1|8236.3|8236.8|8234|29
1641531600000|2022-01-07 05:00:00|8239.5|8236.7|8236.8|8234|8241.5|8238.7|8234.1|8231.3|41
1641531900000|2022-01-07 05:05:00|8236.5|8233.7|8234.5|8231.7|8237.8|8235|8234.5|8231.7|44
1641532200000|2022-01-07 05:10:00|8234.3|8231.5|8236.9|8234.1|8237.4|8234.6|8231.1|8228.3|70
1641532500000|2022-01-07 05:15:00|8236.6|8233.8|8240.1|8237.3|8240.9|8238.1|8234.9|8232.1|123
1641532800000|2022-01-07 05:20:00|8240.4|8237.6|8242.4|8239.6|8244.3|8241.5|8240.4|8237.6|128
1641533100000|2022-01-07 05:25:00|8242.8|8240|8238.9|8236.1|8243.8|8241|8237.4|8234.6|74
1641533400000|2022-01-07 05:30:00|8239.4|8236.6|8237.4|8234.6|8241.4|8238.6|8234.1|8231.3|127
1641533700000|2022-01-07 05:35:00|8237.7|8234.9|8250.4|8247.6|8250.4|8247.6|8236.1|8233.3|344
1641534000000|2022-01-07 05:40:00|8250.8|8248|8245.1|8242.3|8251.1|8248.3|8243.9|8241.1|511
1641534300000|2022-01-07 05:45:00|8244.7|8241.9|8248.1|8245.3|8250.7|8247.8|8240.2|8237.4|145
1641534600000|2022-01-07 05:50:00|8249.1|8246.3|8251.4|8248.6|8251.4|8248.6|8246.2|8243.4|87
1641534900000|2022-01-07 05:55:00|8251.2|8248.4|8252.5|8249.7|8252.5|8249.7|8249.4|8246.6|270
1641535200000|2022-01-07 06:00:00|8251.7|8248.9|8248.9|8246.1|8252.5|8249.7|8247.4|8244.6|321
1641535500000|2022-01-07 06:05:00|8248.4|8245.6|8251.7|8248.9|8251.9|8249.1|8247.4|8244.6|60
1641535800000|2022-01-07 06:10:00|8251.9|8249.1|8252|8249.2|8252.4|8249.6|8248.4|8245.6|206
1641536100000|2022-01-07 06:15:00|8251.3|8248.5|8251.8|8249|8252.3|8249.5|8248.3|8245.5|141
1641536400000|2022-01-07 06:20:00|8252.2|8249.4|8249|8246.2|8252.5|8249.7|8247.7|8244.9|141
1641536700000|2022-01-07 06:25:00|8249.3|8246.5|8250|8247.2|8251.8|8249|8247.6|8244.8|103
1641537000000|2022-01-07 06:30:00|8250.3|8247.5|8245.2|8242.4|8250.6|8247.8|8242.6|8239.8|243
1641537300000|2022-01-07 06:35:00|8245|8242.2|8259.1|8256.3|8259.2|8256.4|8241.7|8238.9|789
1641537600000|2022-01-07 06:40:00|8258.6|8255.8|8261.1|8258.3|8266.4|8263.6|8257.2|8254.4|495
1641537900000|2022-01-07 06:45:00|8261.6|8258.8|8265.1|8262.3|8265.3|8262.5|8256.6|8253.8|330
1641538200000|2022-01-07 06:50:00|8264.9|8262.1|8269.9|8267.1|8270.3|8267.5|8263.9|8261.1|362
1641538500000|2022-01-07 06:55:00|8270.3|8267.5|8275.9|8273.1|8277.3|8274.5|8267.1|8264.3|481
1641538800000|2022-01-07 07:00:00|8275.3|8272.5|8248.9|8246.1|8275.3|8272.5|8246.3|8243.5|279
1641539100000|2022-01-07 07:05:00|8249.3|8246.5|8246|8243.2|8257|8254.2|8246|8243.2|678
1641539400000|2022-01-07 07:10:00|8245.6|8242.8|8230.4|8227.6|8245.6|8242.8|8226.9|8224.1|1070
1641539700000|2022-01-07 07:15:00|8230.2|8227.4|8218.9|8216.1|8234.4|8231.6|8218.9|8216.1|602
1641540000000|2022-01-07 07:20:00|8219.2|8216.4|8228.2|8225.4|8230.2|8227.4|8218.4|8215.6|491
1641540300000|2022-01-07 07:25:00|8228|8225.2|8228.6|8225.8|8237.6|8234.8|8226.2|8223.4|489
1641540600000|2022-01-07 07:30:00|8228.2|8225.4|8217|8214.2|8228.6|8225.8|8215.2|8212.4|448
1641540900000|2022-01-07 07:35:00|8217.2|8214.4|8224.5|8221.7|8226.5|8223.7|8216.7|8213.9|330
1641541200000|2022-01-07 07:40:00|8224.1|8221.3|8219.1|8216.3|8228|8225.2|8210.8|8208|991
1641541500000|2022-01-07 07:45:00|8219.8|8217|8228.8|8226|8230|8227.2|8217.9|8215.1|308
1641541800000|2022-01-07 07:50:00|8229.6|8226.8|8234.8|8232|8238.8|8236|8228.8|8226|549
1641542100000|2022-01-07 07:55:00|8233.8|8231|8243.9|8241.1|8245.6|8242.8|8229.6|8226.8|501
1641542400000|2022-01-07 08:00:00|8243.8|8241|8214.8|8212|8245.1|8242.3|8208.3|8205.5|988
1641542700000|2022-01-07 08:05:00|8215.3|8212.5|8202.1|8199.3|8218.3|8215.5|8201.4|8198.6|881
1641543000000|2022-01-07 08:10:00|8202.7|8199.9|8206.7|8203.9|8210.6|8207.8|8200.7|8197.9|682
1641543300000|2022-01-07 08:15:00|8207.4|8204.6|8199.1|8196.3|8209.6|8206.8|8195.9|8193.1|1798
1641543600000|2022-01-07 08:20:00|8199.4|8196.6|8209.1|8206.3|8213.7|8210.9|8199.2|8196.4|978
1641543900000|2022-01-07 08:25:00|8209.7|8206.9|8207.6|8204.8|8213.4|8210.6|8197.4|8194.6|4177
1641544200000|2022-01-07 08:30:00|8207.9|8205.1|8210.9|8208.1|8215.4|8212.6|8197.4|8194.6|3142
1641544500000|2022-01-07 08:35:00|8211.1|8208.3|8211.4|8208.6|8211.9|8209.1|8203.4|8200.6|730
1641544800000|2022-01-07 08:40:00|8211.3|8208.5|8216.1|8213.3|8217.5|8214.7|8203.5|8200.7|913
1641545100000|2022-01-07 08:45:00|8216.5|8213.7|8224.4|8221.6|8227.1|8224.3|8215.1|8212.3|1381
1641545400000|2022-01-07 08:50:00|8224.7|8221.9|8231.4|8228.6|8233.9|8231.1|8223.9|8221.1|855
1641545700000|2022-01-07 08:55:00|8231.1|8228.3|8235.1|8232.3|8237.1|8234.3|8225.9|8223.1|483
1641546000000|2022-01-07 09:00:00|8234.4|8231.6|8228.1|8225.3|8237.1|8234.3|8223.1|8220.3|904
1641546300000|2022-01-07 09:05:00|8230.1|8227.3|8236.2|8233.4|8241.4|8238.6|8229.1|8226.3|846
1641546600000|2022-01-07 09:10:00|8236.9|8234.1|8240.7|8237.9|8242.4|8239.6|8235.4|8232.6|795
1641546900000|2022-01-07 09:15:00|8241.1|8238.3|8237|8234.2|8243.1|8240.3|8227|8224.2|1105
1641547200000|2022-01-07 09:20:00|8237.4|8234.6|8242|8239.2|8245.2|8242.4|8237|8234.2|800
1641547500000|2022-01-07 09:25:00|8243|8240.2|8247.7|8244.9|8256.7|8253.9|8241.9|8239.1|772
1641547800000|2022-01-07 09:30:00|8248|8245.2|8254.7|8251.9|8257.9|8255.1|8246|8243.2|650
1641548100000|2022-01-07 09:35:00|8254.4|8251.6|8257|8254.2|8257.9|8255.1|8248|8245.2|630
1641548400000|2022-01-07 09:40:00|8256.7|8253.9|8250.7|8247.9|8257|8254.2|8246.7|8243.9|573
1641548700000|2022-01-07 09:45:00|8251.1|8248.3|8255.7|8252.9|8261.6|8258.8|8248.6|8245.8|736
1641549000000|2022-01-07 09:50:00|8253.9|8251.1|8247.7|8244.9|8253.9|8251.1|8244.8|8242|292
1641549300000|2022-01-07 09:55:00|8246.8|8244|8249.7|8246.9|8250.7|8247.9|8241.7|8238.9|1059
1641549600000|2022-01-07 10:00:00|8250|8247.2|8261.5|8258.7|8261.5|8258.7|8249.7|8246.9|739
1641549900000|2022-01-07 10:05:00|8260.7|8257.9|8265|8262.2|8268.5|8265.7|8257.4|8254.6|1165
1641550200000|2022-01-07 10:10:00|8264.7|8261.9|8262.7|8259.9|8266|8263.2|8259.7|8256.9|549
1641550500000|2022-01-07 10:15:00|8262.4|8259.6|8267.7|8264.9|8268.4|8265.6|8252.2|8249.4|1021
1641550800000|2022-01-07 10:20:00|8267.4|8264.6|8263|8260.2|8268.4|8265.6|8262|8259.2|546
1641551100000|2022-01-07 10:25:00|8262.7|8259.9|8263.3|8260.5|8266.3|8263.5|8262.3|8259.5|194
1641551400000|2022-01-07 10:30:00|8263.5|8260.7|8262|8259.2|8264.3|8261.5|8257.6|8254.8|474
1641551700000|2022-01-07 10:35:00|8262.3|8259.5|8269.3|8266.5|8269.7|8266.9|8259.5|8256.7|785
1641552000000|2022-01-07 10:40:00|8269.7|8266.9|8266.3|8263.5|8270.3|8267.5|8266.3|8263.5|288
1641552300000|2022-01-07 10:45:00|8266.5|8263.7|8271.3|8268.5|8272.2|8269.4|8265.3|8262.5|668
1641552600000|2022-01-07 10:50:00|8272.2|8269.4|8268.9|8266.1|8278.2|8275.4|8266.9|8264.1|1388
1641552900000|2022-01-07 10:55:00|8268|8265.2|8260.1|8257.3|8268.9|8266.1|8259.5|8256.7|1016
1641553200000|2022-01-07 11:00:00|8260|8257.2|8259|8256.2|8261|8258.2|8254|8251.2|613
1641553500000|2022-01-07 11:05:00|8259.1|8256.3|8258.6|8255.8|8259.1|8256.3|8254|8251.2|1458
1641553800000|2022-01-07 11:10:00|8258.3|8255.5|8249.6|8246.8|8259.1|8256.3|8246.3|8243.5|366
1641554100000|2022-01-07 11:15:00|8249.9|8247.1|8253.6|8250.8|8256.4|8253.6|8248.3|8245.5|515
1641554400000|2022-01-07 11:20:00|8253.4|8250.6|8252.3|8249.5|8254.9|8252.1|8247.6|8244.8|614
1641554700000|2022-01-07 11:25:00|8251.9|8249.1|8251.2|8248.4|8255.1|8252.3|8250.7|8247.9|276
1641555000000|2022-01-07 11:30:00|8251.4|8248.6|8244.2|8241.4|8251.6|8248.8|8238.2|8235.4|1268
1641555300000|2022-01-07 11:35:00|8244.6|8241.8|8241.9|8239.1|8245.2|8242.4|8238.4|8235.6|433
1641555600000|2022-01-07 11:40:00|8242.2|8239.4|8237.4|8234.6|8242.2|8239.4|8230.5|8227.7|892
1641555900000|2022-01-07 11:45:00|8238.5|8235.7|8232.5|8229.7|8239.9|8237.1|8229.5|8226.7|432
1641556200000|2022-01-07 11:50:00|8232.2|8229.4|8236.1|8233.3|8239.9|8237.1|8228.9|8226.1|236
1641556500000|2022-01-07 11:55:00|8235.1|8232.3|8232.1|8229.3|8237.6|8234.8|8232.1|8229.3|679
1641556800000|2022-01-07 12:00:00|8232.5|8229.7|8241|8238.2|8245.3|8242.5|8232.5|8229.7|347
1641557100000|2022-01-07 12:05:00|8240.8|8238|8243.5|8240.7|8243.5|8240.7|8235.5|8232.7|292
1641557400000|2022-01-07 12:10:00|8243.2|8240.4|8249.3|8246.5|8249.3|8246.5|8239.5|8236.7|370
1641557700000|2022-01-07 12:15:00|8248.8|8246|8249.2|8246.4|8259.5|8256.7|8248.8|8246|1630
1641558000000|2022-01-07 12:20:00|8249|8246.2|8251.8|8249|8254.4|8251.6|8246.2|8243.4|379
1641558300000|2022-01-07 12:25:00|8251.5|8248.7|8248.5|8245.7|8254|8251.2|8244.1|8241.3|362
1641558600000|2022-01-07 12:30:00|8248.1|8245.3|8250|8247.2|8252.5|8249.7|8247.1|8244.3|215
1641558900000|2022-01-07 12:35:00|8250.1|8247.3|8244.1|8241.3|8250.1|8247.3|8237.8|8235|633
1641559200000|2022-01-07 12:40:00|8244.5|8241.7|8247.5|8244.7|8252.5|8249.7|8243.1|8240.3|508
1641559500000|2022-01-07 12:45:00|8248|8245.2|8246.1|8243.3|8253.6|8250.8|8244.3|8241.5|414
1641559800000|2022-01-07 12:50:00|8246.3|8243.5|8247.4|8244.6|8251.5|8248.7|8242.9|8240.1|494
1641560100000|2022-01-07 12:55:00|8247.3|8244.5|8241.5|8238.7|8247.4|8244.6|8240.5|8237.7|1034
1641560400000|2022-01-07 13:00:00|8241.4|8238.6|8243.2|8240.4|8247.7|8244.9|8239.2|8236.4|1739
1641560700000|2022-01-07 13:05:00|8243.9|8241.1|8244|8241.2|8248.4|8245.6|8239.4|8236.6|1111
1641561000000|2022-01-07 13:10:00|8243.9|8241.1|8243.4|8240.6|8246.7|8243.9|8239.4|8236.6|511
1641561300000|2022-01-07 13:15:00|8244|8241.2|8260.2|8257.4|8263.7|8260.9|8242.4|8239.6|1414
1641561600000|2022-01-07 13:20:00|8260.6|8257.8|8264.9|8262.1|8266.9|8264.1|8258.7|8255.9|1107
1641561900000|2022-01-07 13:25:00|8265.1|8262.3|8262.5|8259.7|8271.5|8268.6|8259.1|8256.3|953
1641562200000|2022-01-07 13:30:00|8262.7|8259.9|8257.4|8254.6|8274.1|8271.3|8252|8249.2|2510
1641562500000|2022-01-07 13:35:00|8257.5|8254.7|8249.9|8247.1|8260|8257.2|8244.9|8242.1|1284
1641562800000|2022-01-07 13:40:00|8249.5|8246.7|8252.6|8249.8|8260.4|8257.6|8248.4|8245.6|1512
1641563100000|2022-01-07 13:45:00|8252.2|8249.4|8247.4|8244.6|8258.7|8255.9|8244.7|8241.9|1179
1641563400000|2022-01-07 13:50:00|8247.2|8244.4|8241.9|8239.1|8251.7|8248.9|8237.9|8235.1|1242
1641563700000|2022-01-07 13:55:00|8241.7|8238.9|8236|8233.2|8247.4|8244.6|8231.8|8229|2123
1641564000000|2022-01-07 14:00:00|8235.8|8233|8227.3|8224.5|8244.3|8241.5|8224|8221.2|2219
1641564300000|2022-01-07 14:05:00|8227.7|8224.9|8220.3|8217.5|8230.3|8227.5|8212.1|8209.3|3476
1641564600000|2022-01-07 14:10:00|8220|8217.2|8217|8214.2|8224.7|8221.9|8206.1|8203.3|1929
1641564900000|2022-01-07 14:15:00|8217.3|8214.5|8198.1|8195.3|8221.3|8218.5|8193.1|8190.3|3533
1641565200000|2022-01-07 14:20:00|8197.4|8194.6|8187.6|8184.8|8204.1|8201.3|8180.6|8177.8|3891
1641565500000|2022-01-07 14:25:00|8187.2|8184.4|8193.7|8190.9|8196.7|8193.9|8185.7|8182.9|2262
1641565800000|2022-01-07 14:30:00|8194.4|8191.6|8155.8|8153|8211.5|8208.7|8153.5|8149.1|7133
1641566100000|2022-01-07 14:35:00|8156.2|8153.4|8166.1|8163.3|8172.4|8169.3|8149.8|8147|7236
1641566400000|2022-01-07 14:40:00|8165.8|8163|8176.8|8174|8181.8|8179|8154.3|8151.5|2433
1641566700000|2022-01-07 14:45:00|8177.2|8174.4|8182.3|8179.5|8189.5|8184.5|8167.1|8164.3|3082
1641567000000|2022-01-07 14:50:00|8182|8179.2|8205.5|8202.7|8205.7|8202.9|8176.4|8173.2|3237
1641567300000|2022-01-07 14:55:00|8205.2|8202.4|8199.1|8196.3|8209.7|8206.9|8193.3|8190.5|1120
1641567600000|2022-01-07 15:00:00|8199.8|8197|8201.8|8199|8202.8|8200|8188.3|8185.5|1609
1641567900000|2022-01-07 15:05:00|8201.4|8198.6|8186.4|8183.6|8201.6|8198.8|8185.8|8183|1491
1641568200000|2022-01-07 15:10:00|8186.3|8183.5|8175.2|8172.4|8189.6|8186.8|8175.2|8172.4|1567
1641568500000|2022-01-07 15:15:00|8175.9|8173.1|8175.1|8172.3|8187.4|8184.6|8166.5|8163.7|2117
1641568800000|2022-01-07 15:20:00|8175.4|8172.6|8173.7|8170.9|8181.7|8178.9|8168|8165.2|1218
1641569100000|2022-01-07 15:25:00|8173.9|8171.1|8176.9|8174.1|8190.8|8188|8172.4|8169.6|2997
1641569400000|2022-01-07 15:30:00|8176.7|8173.9|8177.4|8174.6|8188|8185.2|8162.3|8159.5|2305
1641569700000|2022-01-07 15:35:00|8176.9|8174.1|8170|8167.2|8186|8183.2|8167|8164.2|2011
1641570000000|2022-01-07 15:40:00|8169.7|8166.9|8183.4|8180.6|8187.4|8184.6|8169|8166.2|1591
1641570300000|2022-01-07 15:45:00|8183|8180.2|8180.2|8177.4|8187.4|8184.6|8173.4|8170.6|1490
1641570600000|2022-01-07 15:50:00|8180|8177.2|8144.5|8141.7|8188|8185.2|8134.5|8131.7|2654
1641570900000|2022-01-07 15:55:00|8144|8141.2|8154|8151.2|8156|8153.2|8140.3|8137.5|1982
1641571200000|2022-01-07 16:00:00|8154.3|8151.5|8150.3|8147.5|8161.7|8158.9|8148.3|8145.5|1817
1641571500000|2022-01-07 16:05:00|8149.9|8147.1|8158.1|8155.3|8165.3|8162.5|8140.4|8137.6|1959
1641571800000|2022-01-07 16:10:00|8158.3|8155.5|8157|8154.2|8160.6|8157.8|8145.3|8142.5|1135
1641572100000|2022-01-07 16:15:00|8157.1|8154.3|8152.3|8149.5|8164.3|8161.5|8146.3|8143.5|958
1641572400000|2022-01-07 16:20:00|8152.6|8149.8|8175.1|8172.3|8177.3|8174.2|8148.3|8145.5|3251
1641572700000|2022-01-07 16:25:00|8175|8172.2|8181.5|8178.7|8186.5|8183.7|8170.5|8167.7|6237
1641573000000|2022-01-07 16:30:00|8181.2|8178.4|8182.9|8180.1|8185.7|8182.9|8172.7|8169.9|2670
1641573300000|2022-01-07 16:35:00|8183.6|8180.8|8173.9|8171.1|8191.5|8188.7|8173.8|8171|1576
1641573600000|2022-01-07 16:40:00|8174.6|8171.8|8159.2|8156.4|8176.9|8174.1|8158.3|8155.5|1997
1641573900000|2022-01-07 16:45:00|8160.1|8157.3|8161.6|8158.8|8162.2|8159.4|8153.2|8150.4|1067
1641574200000|2022-01-07 16:50:00|8161.9|8159.1|8173.6|8170.8|8174.2|8171.4|8157.2|8154.4|1276
1641574500000|2022-01-07 16:55:00|8173.2|8170.4|8162.2|8159.4|8178.1|8175.3|8161.2|8158.4|977
1641574800000|2022-01-07 17:00:00|8161.4|8158.6|8138.2|8135.4|8162.1|8159.3|8136.4|8133.6|2652
1641575100000|2022-01-07 17:05:00|8137.5|8134.7|8141.5|8138.7|8157.4|8154.6|8137.4|8134.6|1936
1641575400000|2022-01-07 17:10:00|8141.8|8139|8157.5|8154.7|8159.3|8156.5|8141.8|8138.9|1562
1641575700000|2022-01-07 17:15:00|8156.8|8154|8153.5|8150.7|8157.8|8155|8151.3|8148.5|863
1641576000000|2022-01-07 17:20:00|8153.8|8151|8149.5|8146.7|8154.5|8151.7|8143.5|8140.7|1027
1641576300000|2022-01-07 17:25:00|8149.8|8147|8146.1|8143.3|8150.3|8147.5|8140.6|8137.8|4866
1641576600000|2022-01-07 17:30:00|8145.8|8143|8145|8142.2|8151.3|8148.5|8139.5|8136.7|745
1641576900000|2022-01-07 17:35:00|8144.5|8141.7|8149.8|8147|8153.1|8149.5|8140.6|8137.8|910
1641577200000|2022-01-07 17:40:00|8149.3|8146.5|8150.3|8147.5|8154.5|8151.7|8145.8|8143|693
1641577500000|2022-01-07 17:45:00|8149.9|8147.1|8136.8|8134|8150.3|8147.5|8133.7|8130.9|2179
1641577800000|2022-01-07 17:50:00|8136.4|8133.6|8150.4|8147.6|8153.3|8150.5|8136.4|8133.6|603
1641578100000|2022-01-07 17:55:00|8150.8|8148|8142.6|8139.8|8151.8|8149|8142.1|8139.3|684
1641578400000|2022-01-07 18:00:00|8143.1|8140.3|8154.9|8152.1|8155.4|8152.6|8140.6|8137.8|1384
1641578700000|2022-01-07 18:05:00|8154.6|8151.8|8146.9|8144.1|8156.8|8154|8145.4|8142.6|1506
1641579000000|2022-01-07 18:10:00|8146.4|8143.6|8150.1|8147.3|8153.3|8150.5|8137.1|8134.3|1092
1641579300000|2022-01-07 18:15:00|8149.2|8146.4|8138|8135.2|8153.1|8150.3|8136.5|8133|1017
1641579600000|2022-01-07 18:20:00|8137.5|8134.7|8144.7|8141.9|8152.3|8147.8|8137.5|8134.7|917
1641579900000|2022-01-07 18:25:00|8144.5|8141.7|8140.4|8137.6|8151.5|8146.9|8137|8134.2|1030
1641580200000|2022-01-07 18:30:00|8140.7|8137.9|8140.4|8137.6|8141.4|8138.6|8125.2|8117.8|1385
1641580500000|2022-01-07 18:35:00|8141.2|8138.4|8152.4|8149.6|8153.4|8150.6|8140.4|8137.6|845
1641580800000|2022-01-07 18:40:00|8152.7|8149.9|8154.4|8151.6|8163.2|8160.4|8152.4|8149.6|2325
1641581100000|2022-01-07 18:45:00|8154.7|8151.9|8150.5|8147.7|8155.4|8152.6|8146|8143.2|759
1641581400000|2022-01-07 18:50:00|8150.8|8148|8148.3|8145.5|8154.3|8151.5|8147.3|8144.5|446
1641581700000|2022-01-07 18:55:00|8148.7|8145.9|8144|8141.2|8150.7|8147.9|8142|8139.2|775
1641582000000|2022-01-07 19:00:00|8143.6|8140.8|8141.6|8138.8|8147.5|8144.7|8141.3|8138.5|577
1641582300000|2022-01-07 19:05:00|8142|8139.2|8143.8|8141|8148.5|8145.7|8140|8137.2|1208
1641582600000|2022-01-07 19:10:00|8144.1|8141.3|8139.6|8136.8|8144.8|8142|8138.1|8135.3|975
1641582900000|2022-01-07 19:15:00|8139.8|8137|8138.3|8135.5|8143.6|8140.8|8135.1|8132.3|838
1641583200000|2022-01-07 19:20:00|8137.6|8134.8|8141.6|8138.8|8141.6|8138.8|8133.1|8130.3|2140
1641583500000|2022-01-07 19:25:00|8142.3|8139.5|8157.6|8154.8|8162.1|8159.3|8136.7|8133.9|17870
1641583800000|2022-01-07 19:30:00|8158.3|8155.5|8172.6|8169.8|8176.8|8174|8156.8|8154|3985
1641584100000|2022-01-07 19:35:00|8173|8170.2|8175.3|8172.5|8175.9|8173.1|8170.1|8167.3|911
1641584400000|2022-01-07 19:40:00|8175.4|8172.6|8174.9|8172.1|8177.4|8174.6|8172.3|8169.5|390
1641584700000|2022-01-07 19:45:00|8174.6|8171.8|8165.6|8162.8|8177.3|8174.5|8161.4|8158.6|713
1641585000000|2022-01-07 19:50:00|8165.3|8162.5|8156.9|8154.1|8166.8|8164|8155.2|8152.4|639
1641585300000|2022-01-07 19:55:00|8157.1|8154.3|8142.3|8139.5|8157.9|8155.1|8141.9|8139.1|538
1641585600000|2022-01-07 20:00:00|8142.1|8139.3|8154.1|8151.3|8154.1|8151.3|8139.9|8137.1|279
1641585900000|2022-01-07 20:05:00|8154.8|8152|8152.9|8150.1|8157.4|8154.6|8152.1|8149.3|301
1641586200000|2022-01-07 20:10:00|8152.6|8149.8|8148.6|8145.8|8155.9|8153.1|8147.6|8144.8|57
1641586500000|2022-01-07 20:15:00|8148.9|8146.1|8155.1|8152.3|8155.9|8153.1|8148.4|8145.6|90
1641586800000|2022-01-07 20:20:00|8155.4|8152.6|8159|8156.2|8161.9|8159.1|8154.9|8152.1|184
1641587100000|2022-01-07 20:25:00|8158.5|8155.7|8160.9|8158.1|8161.2|8158.4|8157.9|8155.1|69
1641587400000|2022-01-07 20:30:00|8161.2|8158.4|8163.9|8161.1|8166.9|8164.1|8160.9|8158.1|141
1641587700000|2022-01-07 20:35:00|8163.7|8160.9|8170.9|8168.1|8170.9|8168.1|8163|8160.2|257
1641588000000|2022-01-07 20:40:00|8171|8168.2|8166.2|8163.4|8171|8168.2|8165.7|8162.9|106
1641588300000|2022-01-07 20:45:00|8165.9|8163.1|8169.5|8166.7|8170.9|8168.1|8165.9|8163.1|179
1641588600000|2022-01-07 20:50:00|8169.4|8166.6|8168.8|8166|8174.9|8172.1|8167.9|8165.1|405
1641588900000|2022-01-07 20:55:00|8168.5|8165.7|8170.8|8168|8173.5|8170.7|8168.3|8165.5|116
1641589200000|2022-01-07 21:00:00|8170.5|8167.7|8164.8|8162|8171|8168.2|8164.8|8162|159
1641589500000|2022-01-07 21:05:00|8165.2|8162.4|8162.8|8160|8167.3|8164.5|8162.3|8159.5|57
1641589800000|2022-01-07 21:10:00|8162.1|8159.3|8161.8|8159|8163.8|8161|8160.5|8157.7|71
1641590100000|2022-01-07 21:15:00|8161.7|8158.9|8160.8|8158|8164.3|8161.5|8159.8|8157|87
1641590400000|2022-01-07 21:20:00|8160.5|8157.7|8159.1|8156.3|8161.3|8158.5|8158.8|8156|14
1641590700000|2022-01-07 21:25:00|8159.8|8157|8160.1|8157.3|8160.8|8158|8158.3|8155.5|75
1641591000000|2022-01-07 21:30:00|8160.8|8158|8154.8|8152|8161.1|8158.3|8151.8|8149|743
1641591300000|2022-01-07 21:35:00|8155.1|8152.3|8154.1|8151.3|8156.8|8154|8153.8|8151|30
1641591600000|2022-01-07 21:40:00|8154.3|8151.5|8152.1|8149.3|8154.8|8152|8152.1|8149.1|101
1641591900000|2022-01-07 21:45:00|8152.6|8149.8|8145.1|8142.3|8154.4|8151|8144.6|8141.8|122
1641592200000|2022-01-07 21:50:00|8146.8|8144|8150.1|8147.3|8150.8|8148|8145.6|8142.8|35
1641592500000|2022-01-07 21:55:00|8149.8|8147|8165.8|8155.8|8165.8|8158.4|8149.8|8146.9|179
1641769200000|2022-01-09 23:00:00|8161.8|8151.8|8150.9|8148.1|8171.7|8164.7|8150.2|8143.7|641
1641769500000|2022-01-09 23:05:00|8147.4|8144.6|8129.5|8125.5|8151.3|8146.4|8126.6|8119.4|590
1641769800000|2022-01-09 23:10:00|8132.2|8122.2|8131|8128.2|8138.4|8131|8129.5|8122.2|175
1641770100000|2022-01-09 23:15:00|8131.6|8128.8|8114.9|8110.9|8134.2|8129.6|8111.8|8106.2|157
1641770400000|2022-01-09 23:20:00|8118.2|8108.2|8115.9|8111.9|8123.6|8116.9|8108.9|8105.9|183
1641770700000|2022-01-09 23:25:00|8115.7|8111.7|8104.9|8100.9|8120|8113.9|8103.6|8098.2|192
1641771000000|2022-01-09 23:30:00|8104.5|8100.5|8113.5|8109.5|8116.8|8111.8|8104.4|8100.5|43
1641771300000|2022-01-09 23:35:00|8113.4|8110.6|8120.5|8116.5|8124.2|8117.6|8113.4|8108.6|51
1641771600000|2022-01-09 23:40:00|8121.1|8117.1|8118.5|8114.5|8126.3|8121.3|8117.6|8113.8|23
1641771900000|2022-01-09 23:45:00|8118.7|8114.7|8120.7|8117.9|8125|8118.1|8115.7|8110|39
1641772200000|2022-01-09 23:50:00|8120.5|8117.7|8125.6|8121.6|8133|8127.5|8119.7|8114.5|132
1641772500000|2022-01-09 23:55:00|8130.5|8126.5|8125.3|8115.3|8130.9|8126.7|8120.5|8114.1|45
1641772800000|2022-01-10 00:00:00|8122.6|8118.6|8122.8|8118.8|8127.1|8121.4|8114.7|8108.1|103
1641773100000|2022-01-10 00:05:00|8122.2|8118.2|8122|8118|8127.3|8120.9|8114.7|8109.1|33
1641773400000|2022-01-10 00:10:00|8121.8|8117.8|8124.8|8120.8|8127.3|8120.9|8118.8|8112.5|45
1641773700000|2022-01-10 00:15:00|8123.9|8121.1|8112.7|8109.9|8125.1|8122.2|8110.2|8105.5|140
1641774000000|2022-01-10 00:20:00|8117.9|8107.9|8122.6|8118.6|8125.9|8119.7|8113.7|8107.1|19
1641774300000|2022-01-10 00:25:00|8125.3|8115.3|8116.7|8113.9|8125.3|8118.8|8116.7|8110.8|43
1641774600000|2022-01-10 00:30:00|8117.3|8113.3|8119.8|8115.8|8124.1|8117.1|8113.7|8108.9|22
1641774900000|2022-01-10 00:35:00|8122.5|8112.5|8121.8|8119|8126.4|8120.9|8118.8|8112.1|38
1641775200000|2022-01-10 00:40:00|8121.7|8118.9|8129.7|8126.9|8131.4|8127.9|8121.7|8117.9|81
1641775500000|2022-01-10 00:45:00|8130.6|8126.6|8135.4|8131.4|8139.2|8132.7|8128.6|8124.6|72
1641775800000|2022-01-10 00:50:00|8138.1|8128.1|8133.4|8130.6|8138.1|8131.6|8130.3|8127.4|51
1641776100000|2022-01-10 00:55:00|8133.7|8129.7|8130.4|8127.6|8138.2|8131.2|8130.4|8126.2|75
1641776400000|2022-01-10 01:00:00|8130.6|8127.8|8121.7|8117.7|8137.4|8134.5|8112.8|8110|835
1641776700000|2022-01-10 01:05:00|8121.5|8117.5|8138.4|8135.6|8140.1|8137.3|8110.1|8106.9|283
1641777000000|2022-01-10 01:10:00|8139.5|8135.5|8137.8|8135|8142.9|8140.1|8133.6|8129.9|169
1641777300000|2022-01-10 01:15:00|8138.1|8135.3|8123.4|8120.6|8138.1|8135.3|8123.1|8120.3|168
1641777600000|2022-01-10 01:20:00|8123.6|8120.8|8122.7|8118.7|8128.5|8125.3|8119.4|8116.6|133
1641777900000|2022-01-10 01:25:00|8122.1|8119.3|8129.4|8126.6|8133.4|8130.6|8121.6|8118.7|190
1641778200000|2022-01-10 01:30:00|8128.8|8126|8121.6|8118.8|8128.8|8126|8118.6|8115.5|61
1641778500000|2022-01-10 01:35:00|8121.4|8118.6|8125.6|8122.8|8129.6|8126.8|8115.4|8112.6|94
1641778800000|2022-01-10 01:40:00|8126.5|8122.5|8134.6|8131.8|8135.5|8132.6|8126.2|8122.5|63
1641779100000|2022-01-10 01:45:00|8134.4|8131.6|8134.4|8131.6|8141.4|8138.6|8127.6|8124.3|86
1641779400000|2022-01-10 01:50:00|8134.1|8131.3|8140.4|8137.6|8143.4|8140.6|8131.1|8128.3|176
1641779700000|2022-01-10 01:55:00|8141|8138.2|8147.7|8144.9|8154|8151.2|8140|8137.2|298
1641780000000|2022-01-10 02:00:00|8147|8144.2|8159.5|8156.7|8160.3|8157.5|8141.7|8138.9|428
1641780300000|2022-01-10 02:05:00|8159.2|8156.4|8160|8157.2|8160.3|8157.5|8150.3|8147.5|442
1641780600000|2022-01-10 02:10:00|8160.6|8157.8|8157|8154.2|8164.3|8161.5|8155.5|8152.6|150
1641780900000|2022-01-10 02:15:00|8156.9|8154.1|8158.3|8155.5|8168.2|8164.8|8156.9|8154.1|130
1641781200000|2022-01-10 02:20:00|8157.9|8155.1|8155.8|8153|8163|8159.8|8154.1|8151.3|193
1641781500000|2022-01-10 02:25:00|8155.3|8152.5|8165.5|8162.7|8166.3|8163.5|8152.7|8149.9|220
1641781800000|2022-01-10 02:30:00|8165.8|8163|8171|8168.2|8172|8169.2|8161.4|8158.6|104
1641782100000|2022-01-10 02:35:00|8171.3|8168.5|8181.6|8178.8|8181.6|8178.8|8168|8165.2|416
1641782400000|2022-01-10 02:40:00|8182|8179.2|8194.4|8191.6|8198.8|8196|8181.8|8179|663
1641782700000|2022-01-10 02:45:00|8193.5|8190.7|8183.3|8180.5|8200.4|8197.5|8178.7|8175.3|193
1641783000000|2022-01-10 02:50:00|8183.2|8180.4|8182.6|8179.8|8187.7|8184.9|8178.6|8175.8|105
1641783300000|2022-01-10 02:55:00|8182.5|8179.7|8173.6|8170.8|8183|8180.2|8170|8166.9|277
1641783600000|2022-01-10 03:00:00|8173.8|8171|8171.4|8168.6|8177.1|8174.3|8170.6|8167.8|134
1641783900000|2022-01-10 03:05:00|8171.8|8169|8166.4|8163.6|8172.4|8169.6|8162.1|8159.3|171
1641784200000|2022-01-10 03:10:00|8166.7|8162.7|8167.9|8165.1|8173.7|8170.6|8162.8|8160|75
1641784500000|2022-01-10 03:15:00|8168.3|8165.5|8170.6|8167.8|8177.4|8174.6|8163.9|8161.1|46
1641784800000|2022-01-10 03:20:00|8170.1|8167.3|8162.6|8159.8|8170.4|8167.6|8162.4|8159.3|172
1641785100000|2022-01-10 03:25:00|8162.4|8159.6|8156.9|8154.1|8163.1|8160.3|8153.6|8150.5|206
1641785400000|2022-01-10 03:30:00|8157.9|8155.1|8154|8151.2|8158.1|8155.3|8154|8151.2|276
1641785700000|2022-01-10 03:35:00|8154.3|8151.5|8154.8|8152|8156.1|8153.3|8153.3|8150.5|209
1641786000000|2022-01-10 03:40:00|8155.4|8152.6|8158.9|8156.1|8160.1|8157.3|8154.6|8151.8|151
1641786300000|2022-01-10 03:45:00|8158.6|8155.8|8160.1|8157.3|8161.9|8159.1|8158.4|8155.6|96
1641786600000|2022-01-10 03:50:00|8160.4|8157.6|8162.4|8159.6|8166.7|8163.9|8159.9|8157.1|158
1641786900000|2022-01-10 03:55:00|8162.9|8160.1|8166.9|8164.1|8168.1|8165.3|8162.4|8159.6|44
1641787200000|2022-01-10 04:00:00|8166.6|8163.8|8165.2|8162.4|8168|8165.2|8162.4|8159.6|42
1641787500000|2022-01-10 04:05:00|8164.9|8162.1|8160.2|8157.4|8167.2|8164.4|8160|8157.2|30
1641787800000|2022-01-10 04:10:00|8160|8157.2|8162.7|8159.9|8165|8162.2|8158.5|8155.7|57
1641788100000|2022-01-10 04:15:00|8162.5|8159.7|8168.8|8166|8169.8|8167|8160.3|8157.5|360
1641788400000|2022-01-10 04:20:00|8169.1|8166.3|8167.3|8164.5|8171.6|8167.8|8164.8|8162|96
1641788700000|2022-01-10 04:25:00|8166.5|8163.7|8165.5|8162.7|8167.8|8165|8162.5|8159.7|39
1641789000000|2022-01-10 04:30:00|8165.8|8163|8166.1|8163.3|8167.5|8164.7|8163|8160.2|9
1641789300000|2022-01-10 04:35:00|8166.5|8163.7|8167.5|8164.7|8168.5|8165.7|8165.8|8163|11
1641789600000|2022-01-10 04:40:00|8167.8|8165|8162.8|8160|8168.5|8165.7|8161.5|8158.7|48
1641789900000|2022-01-10 04:45:00|8162.5|8159.7|8161.5|8158.7|8165|8162.2|8161|8158.2|28
1641790200000|2022-01-10 04:50:00|8161.2|8158.4|8162.8|8160|8163.8|8161|8159.5|8156.7|18
1641790500000|2022-01-10 04:55:00|8162.5|8159.7|8166.8|8164|8168.1|8165.3|8162|8159.2|69
1641790800000|2022-01-10 05:00:00|8167.8|8165|8163.5|8160.7|8170.8|8168|8163.5|8160.7|35
1641791100000|2022-01-10 05:05:00|8163|8160.2|8163.4|8160.6|8165.3|8162.5|8160.3|8157.5|65
1641791400000|2022-01-10 05:10:00|8163.1|8160.3|8162.4|8159.6|8165.8|8163|8161.4|8158.6|14
1641791700000|2022-01-10 05:15:00|8162.7|8159.9|8164.2|8161.4|8164.2|8161.4|8161.4|8158.6|10
1641792000000|2022-01-10 05:20:00|8164.6|8161.8|8164.4|8161.6|8165.4|8162.6|8163.4|8160.6|46
1641792300000|2022-01-10 05:25:00|8164.1|8161.3|8169.6|8166.8|8170.4|8167.6|8164.1|8161.3|23
1641792600000|2022-01-10 05:30:00|8170.1|8167.3|8159|8156.2|8171.8|8169|8158.2|8155.4|172
1641792900000|2022-01-10 05:35:00|8158.7|8155.9|8163|8160.2|8170.3|8167.2|8158.5|8155.7|81
1641793200000|2022-01-10 05:40:00|8162.7|8159.9|8157|8154.2|8163.3|8160.4|8156.7|8153.9|68
1641793500000|2022-01-10 05:45:00|8157.3|8154.5|8154.2|8151.4|8159|8156.2|8150.5|8147.7|120
1641793800000|2022-01-10 05:50:00|8154.4|8151.6|8156.7|8153.9|8161.1|8157.9|8154.4|8151.6|48
1641794100000|2022-01-10 05:55:00|8156.5|8153.7|8152|8149.2|8159.5|8156.7|8152|8149.2|19
1641794400000|2022-01-10 06:00:00|8153|8150.2|8149.2|8146.4|8154.7|8151.9|8146.7|8143.9|145
1641794700000|2022-01-10 06:05:00|8150.1|8147.3|8148.2|8145.4|8150.1|8147.3|8144.4|8141.6|128
1641795000000|2022-01-10 06:10:00|8147.9|8145.1|8148.2|8145.4|8148.4|8145.6|8143|8140.2|267
1641795300000|2022-01-10 06:15:00|8148|8145.2|8156|8153.2|8159|8156.2|8145.7|8142.9|161
1641795600000|2022-01-10 06:20:00|8156.2|8153.4|8158.5|8155.7|8159.2|8156.2|8154.3|8151.5|91
1641795900000|2022-01-10 06:25:00|8158.6|8155.8|8147.3|8144.5|8160.2|8157.2|8147.1|8144.3|103
1641796200000|2022-01-10 06:30:00|8147.9|8145.1|8146.3|8143.5|8152.4|8149.5|8145.3|8142.5|108
1641796500000|2022-01-10 06:35:00|8146.1|8143.3|8144.6|8141.8|8150.6|8147.8|8142.3|8139.4|147
1641796800000|2022-01-10 06:40:00|8145.3|8142.5|8144.6|8141.8|8149.2|8146.3|8142.1|8138.4|202
1641797100000|2022-01-10 06:45:00|8144.8|8142|8145.8|8143|8149.3|8146.5|8142.3|8139.4|118
1641797400000|2022-01-10 06:50:00|8145.6|8142.8|8160.6|8157.8|8161.9|8159.1|8145.6|8142.8|319
1641797700000|2022-01-10 06:55:00|8160.9|8158.1|8164.3|8161.5|8167.1|8164.3|8159.1|8156.3|314
1641798000000|2022-01-10 07:00:00|8164.1|8161.3|8165.7|8162.9|8173.8|8171|8158.8|8156|463
1641798300000|2022-01-10 07:05:00|8165.9|8163.1|8164.9|8162.1|8170.4|8167.6|8164.9|8162.1|57
1641798600000|2022-01-10 07:10:00|8164.6|8161.8|8163.9|8161.1|8167.2|8164.3|8162.6|8159.8|44
1641798900000|2022-01-10 07:15:00|8163.6|8160.8|8155.2|8152.4|8163.6|8160.8|8151.9|8149.1|415
1641799200000|2022-01-10 07:20:00|8155.9|8153.1|8168.2|8165.4|8169.4|8166.6|8155.9|8153.1|87
1641799500000|2022-01-10 07:25:00|8168.9|8166.1|8176.2|8173.4|8178.7|8175.9|8166.6|8163.8|242
1641799800000|2022-01-10 07:30:00|8175.9|8173.1|8177.2|8174.4|8181.7|8178.9|8173.2|8170.4|179
1641800100000|2022-01-10 07:35:00|8177.3|8174.5|8176.5|8173.7|8178.7|8175.9|8172.5|8169.7|114
1641800400000|2022-01-10 07:40:00|8175.8|8173|8173|8170.2|8176.8|8174|8172.2|8169.4|96
1641800700000|2022-01-10 07:45:00|8172.8|8170|8185.5|8182.7|8185.5|8182.7|8172.8|8170|284
1641801000000|2022-01-10 07:50:00|8185.1|8182.3|8191.4|8188.6|8193.1|8190.3|8183.1|8180.3|558
1641801300000|2022-01-10 07:55:00|8191.6|8188.8|8186.3|8183.5|8194.3|8191.5|8183.8|8181|314
1641801600000|2022-01-10 08:00:00|8188.8|8186|8189.4|8186.6|8197.2|8194.4|8185.8|8183|783
1641801900000|2022-01-10 08:05:00|8189.8|8187|8187.1|8184.3|8190.1|8187.3|8182.1|8179.3|512
1641802200000|2022-01-10 08:10:00|8187.3|8184.5|8178.8|8176|8194.9|8192.1|8178.1|8175.3|1098
1641802500000|2022-01-10 08:15:00|8179.1|8176.3|8164.5|8161.7|8184.1|8181.3|8162.5|8159.7|1593
1641802800000|2022-01-10 08:20:00|8164.3|8161.5|8175.4|8172.6|8181.1|8178.3|8163.1|8160.3|1183
1641803100000|2022-01-10 08:25:00|8175.9|8173.1|8179.9|8177.1|8181.6|8178.8|8168.3|8165.5|2591
1641803400000|2022-01-10 08:30:00|8179.3|8176.5|8183.4|8180.6|8188.1|8185.3|8173.3|8170.5|2862
1641803700000|2022-01-10 08:35:00|8183.1|8180.3|8171.7|8168.9|8185.7|8182.9|8165.7|8162.9|1043
1641804000000|2022-01-10 08:40:00|8171.9|8169.1|8171.1|8168.3|8172.1|8169.3|8166.1|8163.3|561
1641804300000|2022-01-10 08:45:00|8171.2|8168.4|8167.8|8165|8172.1|8169.3|8158.7|8155.9|761
1641804600000|2022-01-10 08:50:00|8168.2|8165.4|8161.7|8158.9|8170|8167.2|8161.2|8158.4|458
1641804900000|2022-01-10 08:55:00|8161.2|8158.4|8148.2|8145.4|8163.4|8160.6|8147|8144.2|905
1641805200000|2022-01-10 09:00:00|8147.9|8145.1|8136.4|8133.6|8155.2|8152.4|8135|8132.2|1228
1641805500000|2022-01-10 09:05:00|8136.7|8133.9|8169.7|8166.9|8170.7|8167.9|8136.1|8133.3|1063
1641805800000|2022-01-10 09:10:00|8169.4|8166.6|8182.1|8179.3|8189.3|8186.5|8167|8164.2|1911
1641806100000|2022-01-10 09:15:00|8182.4|8179.6|8184.2|8181.4|8188.6|8185.8|8180.3|8177.5|590
1641806400000|2022-01-10 09:20:00|8184|8181.2|8187.5|8184.7|8191|8188.2|8184|8181.2|413
1641806700000|2022-01-10 09:25:00|8187|8184.2|8189|8186.2|8203.6|8200.8|8187|8184.2|1974
1641807000000|2022-01-10 09:30:00|8188.1|8185.3|8188.5|8185.7|8191|8188.2|8181.2|8178.4|1159
1641807300000|2022-01-10 09:35:00|8188.3|8185.5|8195|8192.2|8203|8200.2|8188|8185.2|778
1641807600000|2022-01-10 09:40:00|8195.3|8192.5|8195|8192.2|8199|8196.2|8193.2|8190.4|267
1641807900000|2022-01-10 09:45:00|8195.2|8192.4|8188|8185.2|8195.2|8192.4|8188|8185.2|827
1641808200000|2022-01-10 09:50:00|8188.5|8185.7|8189.3|8186.5|8193.1|8190.3|8185.3|8182.5|309
1641808500000|2022-01-10 09:55:00|8188.9|8186.1|8171.4|8168.6|8193.3|8190.5|8169.1|8166.3|471
1641808800000|2022-01-10 10:00:00|8171.6|8168.8|8166.9|8164.1|8179.9|8177.1|8165.1|8162.3|822
1641809100000|2022-01-10 10:05:00|8167.1|8164.3|8161.6|8158.8|8171.9|8169.1|8159.1|8156.3|834
1641809400000|2022-01-10 10:10:00|8161.2|8158.4|8166.9|8164.1|8169.2|8166.4|8160.9|8158.1|459
1641809700000|2022-01-10 10:15:00|8167.2|8164.4|8168.9|8166.1|8171.7|8168.9|8160.9|8158.1|433
1641810000000|2022-01-10 10:20:00|8169.2|8166.4|8160.4|8157.6|8169.6|8166.8|8158.4|8155.6|132
1641810300000|2022-01-10 10:25:00|8159.9|8157.1|8150.9|8148.1|8163.9|8161.1|8143.9|8141.1|975
1641810600000|2022-01-10 10:30:00|8149.4|8146.6|8141.3|8138.5|8151.9|8149.1|8138.1|8135.3|691
1641810900000|2022-01-10 10:35:00|8141.1|8138.3|8139.3|8136.5|8141.3|8138.5|8131.5|8128.7|830
1641811200000|2022-01-10 10:40:00|8138.6|8135.8|8136.3|8133.5|8138.9|8136.1|8131.3|8128.5|350
1641811500000|2022-01-10 10:45:00|8136.6|8133.8|8136.9|8134.1|8138.9|8136.1|8132.2|8129.4|366
1641811800000|2022-01-10 10:50:00|8137.1|8134.3|8147.7|8144.9|8148.9|8146.1|8137.1|8134.3|384
1641812100000|2022-01-10 10:55:00|8147.4|8144.6|8146.8|8144|8148.5|8145.7|8141.5|8138.7|313
1641812400000|2022-01-10 11:00:00|8146.5|8143.7|8139.8|8137|8148.7|8145.9|8134.8|8132|985
1641812700000|2022-01-10 11:05:00|8140.5|8137.7|8136|8133.2|8144.8|8142|8126.8|8124|880
1641813000000|2022-01-10 11:10:00|8135.8|8133|8140.8|8138|8146|8143.2|8133.8|8131|333
1641813300000|2022-01-10 11:15:00|8140.6|8137.8|8139.5|8136.7|8145.8|8143|8138.8|8136|305
1641813600000|2022-01-10 11:20:00|8139.3|8136.5|8134|8131.2|8141.8|8139|8128.2|8125.4|333
1641813900000|2022-01-10 11:25:00|8134.5|8131.7|8137.5|8134.7|8140|8137.2|8131.5|8128.7|287
1641814200000|2022-01-10 11:30:00|8137.2|8134.4|8135.5|8132.7|8140.3|8137.5|8129.2|8126.4|698
1641814500000|2022-01-10 11:35:00|8136.2|8133.4|8130|8127.2|8146.2|8143.4|8127.2|8124.4|2161
1641814800000|2022-01-10 11:40:00|8130.2|8127.4|8135.2|8132.4|8142|8139.2|8127.2|8124.4|1042
1641815100000|2022-01-10 11:45:00|8135.5|8132.7|8141.4|8138.6|8144.2|8141.4|8135.2|8132.4|276
1641815400000|2022-01-10 11:50:00|8141.2|8138.4|8135.9|8133.1|8143.4|8140.6|8131.5|8128.7|768
1641815700000|2022-01-10 11:55:00|8135.8|8133|8139.3|8136.5|8143.5|8140.7|8134.5|8131.7|263
1641816000000|2022-01-10 12:00:00|8139.5|8136.7|8137.5|8134.7|8143.3|8140.5|8137.3|8134.5|401
1641816300000|2022-01-10 12:05:00|8137.3|8134.5|8122.9|8120.1|8137.3|8134.5|8117.1|8114.3|1670
1641816600000|2022-01-10 12:10:00|8122.6|8119.8|8114.5|8111.7|8126.1|8123.3|8112.5|8109.7|1560
1641816900000|2022-01-10 12:15:00|8114.3|8111.5|8102.7|8099.9|8114.3|8111.5|8097.6|8094.8|8250
1641817200000|2022-01-10 12:20:00|8102.4|8099.6|8106.1|8103.3|8110.4|8107.6|8096.7|8093.9|1900
1641817500000|2022-01-10 12:25:00|8105.8|8103|8111.8|8109|8115.1|8112.3|8102.1|8099.3|615
1641817800000|2022-01-10 12:30:00|8111.1|8108.3|8099.4|8096.6|8113.1|8110.3|8097.1|8094.3|612
1641818100000|2022-01-10 12:35:00|8099.7|8096.9|8099.9|8097.1|8107.4|8104.6|8097.6|8094|752
1641818400000|2022-01-10 12:40:00|8099.4|8096.6|8103.2|8100.4|8107.7|8104.9|8096.1|8093.3|375
1641818700000|2022-01-10 12:45:00|8103.4|8100.6|8101.4|8098.6|8104.4|8101.6|8098.4|8095.6|430
1641819000000|2022-01-10 12:50:00|8101.7|8098.9|8106.2|8103.4|8108.7|8105.9|8100.2|8097.4|696
1641819300000|2022-01-10 12:55:00|8106.4|8103.6|8105.3|8102.5|8111|8108.2|8103|8100.2|663
1641819600000|2022-01-10 13:00:00|8105|8102.2|8091|8088.2|8106|8103.2|8087|8084.2|1630
1641819900000|2022-01-10 13:05:00|8090|8087.2|8107|8104.2|8116|8113.2|8090|8087.2|2112
1641820200000|2022-01-10 13:10:00|8107.3|8104.5|8125.1|8122.3|8125.6|8122.8|8102.5|8099.7|2870
1641820500000|2022-01-10 13:15:00|8125.4|8122.6|8126.3|8123.5|8131.6|8128.8|8121.3|8118.5|1569
1641820800000|2022-01-10 13:20:00|8126.6|8123.8|8117.4|8114.6|8133.6|8130.8|8114.2|8111.4|1230
1641821100000|2022-01-10 13:25:00|8116.4|8113.6|8122.4|8119.6|8128.2|8125.4|8114.6|8111.8|544
1641821400000|2022-01-10 13:30:00|8122.7|8119.9|8131.4|8128.6|8134.4|8131.6|8119.4|8116.6|712
1641821700000|2022-01-10 13:35:00|8131.1|8128.3|8136.7|8133.9|8137.7|8134.9|8125.2|8122.4|1641
1641822000000|2022-01-10 13:40:00|8136.6|8133.8|8134.7|8131.9|8139.7|8136.9|8126.7|8123.9|688
1641822300000|2022-01-10 13:45:00|8134.3|8131.5|8133.7|8130.9|8136.7|8133.9|8125.1|8122.3|1322
1641822600000|2022-01-10 13:50:00|8133.9|8131.1|8141|8138.2|8149.7|8146.9|8133.7|8130.9|2115
1641822900000|2022-01-10 13:55:00|8140.2|8137.4|8138.7|8135.9|8143.7|8140.9|8135.4|8132.6|740
1641823200000|2022-01-10 14:00:00|8139.7|8136.9|8131.1|8128.3|8141.7|8138.9|8124.1|8121.3|1567
1641823500000|2022-01-10 14:05:00|8131.9|8129.1|8127.8|8125|8133.1|8130.3|8119.1|8116.3|1100
1641823800000|2022-01-10 14:10:00|8127.6|8124.8|8126.3|8123.5|8135.2|8132.4|8124.9|8122.1|508
1641824100000|2022-01-10 14:15:00|8126.7|8123.9|8132.5|8129.7|8134.2|8131.4|8121.7|8118.9|726
1641824400000|2022-01-10 14:20:00|8132.7|8129.9|8139.4|8136.6|8143.7|8140.9|8129.7|8126.9|755
1641824700000|2022-01-10 14:25:00|8139.7|8136.9|8141.4|8138.6|8144|8141.2|8135.9|8133.1|852
1641825000000|2022-01-10 14:30:00|8142.1|8139.3|8139.4|8136.6|8167|8162.3|8137.4|8134.6|3082
1641825300000|2022-01-10 14:35:00|8138.7|8135.9|8131.7|8128.9|8138.7|8135.9|8120.7|8117.9|1638
1641825600000|2022-01-10 14:40:00|8131.4|8128.6|8139.3|8136.5|8150.3|8147.5|8129.7|8126.9|3176
1641825900000|2022-01-10 14:45:00|8139.7|8136.9|8110.4|8107.6|8141.4|8138.6|8107.2|8104.4|1686
1641826200000|2022-01-10 14:50:00|8109.7|8106.9|8110.6|8107.8|8114.7|8111.9|8100.6|8097.8|1491
1641826500000|2022-01-10 14:55:00|8109.8|8107|8109.3|8106.5|8112.9|8110.1|8102.6|8099.8|978
1641826800000|2022-01-10 15:00:00|8109|8106.2|8055|8052.2|8109.6|8106.8|8052|8049.2|5811
1641827100000|2022-01-10 15:05:00|8055.3|8052.5|8088.7|8085.9|8095.9|8093.1|8054.5|8051.7|4916
1641827400000|2022-01-10 15:10:00|8088.4|8085.6|8072|8069.2|8089.2|8086.4|8051.4|8048.6|4899
1641827700000|2022-01-10 15:15:00|8071.8|8069|8075.4|8072.6|8084.4|8081.6|8070.4|8066.8|1978
1641828000000|2022-01-10 15:20:00|8075.7|8072.9|8080.4|8077.6|8087.6|8084.8|8074.4|8071.6|2273
1641828300000|2022-01-10 15:25:00|8080.2|8077.4|8084.2|8081.4|8091.2|8088.4|8076.1|8073.3|1910
1641828600000|2022-01-10 15:30:00|8084|8081.2|8114|8111.2|8128.2|8125.4|8077.2|8074.4|4943
1641828900000|2022-01-10 15:35:00|8113.8|8111|8103.6|8100.8|8118.6|8115.8|8098|8095.2|1508
1641829200000|2022-01-10 15:40:00|8104.4|8101.6|8114.1|8111.3|8114.9|8112.1|8099.6|8096.8|2196
1641829500000|2022-01-10 15:45:00|8114.4|8111.6|8117.6|8114.8|8118.6|8115.8|8105.4|8102.6|1510
1641829800000|2022-01-10 15:50:00|8117.8|8115|8114.6|8111.8|8118.4|8115.6|8108.6|8105.8|1143
1641830100000|2022-01-10 15:55:00|8114.4|8111.6|8115.4|8112.6|8116.6|8113.8|8100.4|8097.6|1157
1641830400000|2022-01-10 16:00:00|8114.9|8112.1|8080.3|8077.5|8121.5|8118.7|8073|8070.2|5352
1641830700000|2022-01-10 16:05:00|8081|8078.2|8086.3|8083.5|8092.3|8089.5|8075.3|8072.5|2461
1641831000000|2022-01-10 16:10:00|8086|8083.2|8094.8|8092|8099.3|8096.5|8081.1|8078.3|1358
1641831300000|2022-01-10 16:15:00|8094.6|8091.8|8113.3|8110.5|8118.1|8115.3|8090.3|8087.5|1866
1641831600000|2022-01-10 16:20:00|8113.1|8110.3|8108.3|8105.5|8118.6|8115.8|8103.3|8100.5|2356
1641831900000|2022-01-10 16:25:00|8107.3|8104.5|8104.1|8101.3|8110.7|8107.9|8095|8092.2|7078
1641832200000|2022-01-10 16:30:00|8104.3|8101.5|8110.8|8108|8116.9|8114.1|8100.4|8097.6|3414
1641832500000|2022-01-10 16:35:00|8111|8108.2|8092.9|8090.1|8114|8111.2|8088.9|8086.1|1727
1641832800000|2022-01-10 16:40:00|8092.6|8089.8|8089.6|8086.8|8093.6|8090.8|8076.9|8074.1|1399
1641833100000|2022-01-10 16:45:00|8089.9|8087.1|8085.1|8082.3|8100.4|8097.6|8080.9|8078.1|1431
1641833400000|2022-01-10 16:50:00|8084.9|8082.1|8088.9|8086.1|8096.9|8094.1|8081.4|8078.6|700
1641833700000|2022-01-10 16:55:00|8089.1|8086.3|8087.9|8085.1|8094.2|8091.4|8084.4|8081.6|768
1641834000000|2022-01-10 17:00:00|8088.1|8085.3|8085.3|8082.5|8096.9|8094.1|8082.9|8080.1|1060
1641834300000|2022-01-10 17:05:00|8085.9|8083.1|8085.3|8082.5|8092.3|8089.5|8082.3|8079.5|764
1641834600000|2022-01-10 17:10:00|8084.3|8081.5|8094.8|8092|8100.6|8097.8|8084.3|8081.5|656
1641834900000|2022-01-10 17:15:00|8094.6|8091.8|8091.2|8088.4|8099.3|8096.5|8088.8|8086|879
1641835200000|2022-01-10 17:20:00|8091.6|8088.8|8103.9|8101.1|8105.2|8102.4|8091.2|8088.4|1186
1641835500000|2022-01-10 17:25:00|8103.6|8100.8|8083.6|8080.8|8107.4|8104.6|8081.6|8078.8|2301
1641835800000|2022-01-10 17:30:00|8084.4|8081.6|8057.2|8054.4|8084.4|8081.6|8055.2|8052.4|8404
1641836100000|2022-01-10 17:35:00|8057.5|8054.7|8051.4|8048.6|8060.7|8057.9|8045.6|8042.8|2877
1641836400000|2022-01-10 17:40:00|8051.2|8048.4|8058.5|8055.7|8065.3|8062.5|8049.6|8046.8|1224
1641836700000|2022-01-10 17:45:00|8058.8|8056|8069.2|8066.4|8080.4|8077.6|8057.5|8054.7|2291
1641837000000|2022-01-10 17:50:00|8069.7|8066.9|8080.2|8077.4|8084.2|8081.4|8065.2|8062.4|1586
1641837300000|2022-01-10 17:55:00|8080.4|8077.6|8070.1|8067.3|8080.4|8077.6|8069.8|8067|1843
1641837600000|2022-01-10 18:00:00|8069.8|8067|8062|8059.2|8074.6|8071.8|8056.2|8053.4|4986
1641837900000|2022-01-10 18:05:00|8062.8|8060|8069.2|8066.4|8071.3|8068.5|8060.2|8057.4|642
1641838200000|2022-01-10 18:10:00|8069.7|8066.9|8059|8056.2|8071.2|8068.4|8058|8055.2|1105
1641838500000|2022-01-10 18:15:00|8058.5|8055.7|8065.6|8062.8|8067.8|8065|8055|8052.2|878
1641838800000|2022-01-10 18:20:00|8065.3|8062.5|8073.8|8071|8074.6|8071.8|8057.8|8055|835
1641839100000|2022-01-10 18:25:00|8073.6|8070.8|8063.6|8060.8|8073.8|8071|8063.1|8060.3|1143
1641839400000|2022-01-10 18:30:00|8063.4|8060.6|8066.7|8063.9|8073.2|8070.4|8063.2|8060.4|750
1641839700000|2022-01-10 18:35:00|8066|8063.2|8064|8061.2|8070.5|8067.7|8058.7|8055.9|531
1641840000000|2022-01-10 18:40:00|8064.2|8061.4|8067.5|8064.7|8068.1|8065.3|8060.4|8057.6|674
1641840300000|2022-01-10 18:45:00|8067.8|8065|8081.3|8078.5|8081.3|8078.5|8065.2|8062.4|1203
1641840600000|2022-01-10 18:50:00|8081.6|8078.8|8091.5|8088.7|8092.5|8089.7|8080.3|8077.5|2055
1641840900000|2022-01-10 18:55:00|8091.2|8088.4|8095|8092.2|8096.5|8093.7|8089.4|8086.6|3896
1641841200000|2022-01-10 19:00:00|8094.7|8091.9|8106.7|8103.9|8106.7|8103.9|8094.5|8091.7|1917
1641841500000|2022-01-10 19:05:00|8106.5|8103.7|8111.4|8108.6|8116.9|8114.1|8101.5|8098.7|2214
1641841800000|2022-01-10 19:10:00|8111.1|8108.3|8098.5|8095.7|8113.4|8110.6|8096.6|8093.8|3014
1641842100000|2022-01-10 19:15:00|8098.7|8095.9|8091.5|8088.7|8102.7|8099.9|8087.3|8084.5|2790
1641842400000|2022-01-10 19:20:00|8091.2|8088.4|8094.2|8091.4|8094.2|8091.4|8079.9|8077.1|2674
1641842700000|2022-01-10 19:25:00|8094.4|8091.6|8054.3|8051.5|8099.7|8096.9|8054.3|8051.5|14929
1641843000000|2022-01-10 19:30:00|8054.5|8051.7|8048.8|8046|8066.3|8063.5|8047.5|8044.7|2853
1641843300000|2022-01-10 19:35:00|8048.5|8045.7|8038.7|8035.9|8052.5|8049.7|8036.5|8033.7|1670
1641843600000|2022-01-10 19:40:00|8038.9|8036.1|8030.5|8027.7|8038.9|8036.1|8029.9|8027.1|785
1641843900000|2022-01-10 19:45:00|8030.2|8027.4|8041.7|8038.9|8043.3|8040.5|8029.5|8026.7|709
1641844200000|2022-01-10 19:50:00|8041.2|8038.4|8041.7|8038.9|8044.7|8041.9|8040|8037.2|110
1641844500000|2022-01-10 19:55:00|8042|8039.2|8054.6|8051.8|8054.6|8051.8|8038.9|8036.1|674
1641844800000|2022-01-10 20:00:00|8054.9|8052.1|8053.9|8051.1|8058.6|8055.8|8048.6|8045.8|273
1641845100000|2022-01-10 20:05:00|8054.2|8051.4|8052.4|8049.6|8056.6|8053.8|8050.6|8047.8|112
1641845400000|2022-01-10 20:10:00|8052.6|8049.8|8052.9|8050.1|8054.6|8051.8|8046.1|8043.3|908
1641845700000|2022-01-10 20:15:00|8053.4|8050.6|8059.9|8057.1|8062.9|8060.1|8049.4|8046.6|347
1641846000000|2022-01-10 20:20:00|8060.1|8057.3|8058.6|8055.8|8061.4|8058.6|8053.4|8050.6|160
1641846300000|2022-01-10 20:25:00|8058.3|8055.5|8055.4|8052.6|8058.8|8056|8055.1|8052.3|146
1641846600000|2022-01-10 20:30:00|8055.6|8052.8|8058.3|8055.5|8058.8|8056|8052.6|8049.8|118
1641846900000|2022-01-10 20:35:00|8058.6|8055.8|8059.1|8056.3|8062.6|8059.8|8057.8|8055|486
1641847200000|2022-01-10 20:40:00|8059.6|8056.8|8061.2|8058.4|8064.1|8061.3|8052.6|8049.8|300
1641847500000|2022-01-10 20:45:00|8060.2|8057.4|8063.9|8061.1|8067.4|8064.6|8060.2|8057.4|312
1641847800000|2022-01-10 20:50:00|8063.6|8060.8|8065.8|8063|8067.6|8064.8|8062.1|8059.3|398
1641848100000|2022-01-10 20:55:00|8065.6|8062.8|8075.9|8073.1|8078.4|8075.6|8065.6|8062.8|562
1641848400000|2022-01-10 21:00:00|8075.6|8072.8|8072.6|8069.8|8076.6|8073.8|8072.6|8069.8|224
1641848700000|2022-01-10 21:05:00|8073.2|8070.4|8067.9|8065.1|8073.4|8070.6|8067.9|8065.1|215
1641849000000|2022-01-10 21:10:00|8068.2|8065.4|8070.9|8068.1|8071.6|8068.8|8066.9|8064.1|53
1641849300000|2022-01-10 21:15:00|8071.2|8068.4|8074.4|8071.6|8076.1|8073.3|8070.9|8068.1|376
1641849600000|2022-01-10 21:20:00|8074.1|8071.3|8073.4|8070.6|8075.9|8073.1|8071.9|8069.1|60
1641849900000|2022-01-10 21:25:00|8073.7|8070.9|8071.9|8069.1|8074.4|8071.6|8070.1|8067.3|41
1641850200000|2022-01-10 21:30:00|8072.1|8069.3|8071.4|8068.6|8073.3|8070.5|8069.9|8067.1|80
1641850500000|2022-01-10 21:35:00|8071.6|8068.8|8073.6|8070.8|8073.6|8070.8|8071.1|8067.7|17
1641850800000|2022-01-10 21:40:00|8074.1|8071.3|8065.8|8063|8074.1|8071.3|8065.8|8063|49
1641851100000|2022-01-10 21:45:00|8066.4|8063.6|8071.1|8068.3|8073.1|8070.3|8066.4|8063.6|273
1641851400000|2022-01-10 21:50:00|8071.4|8068.6|8073.1|8070.3|8075.1|8072.3|8070.4|8067.6|118
1641851700000|2022-01-10 21:55:00|8073.7|8070.9|8080.5|8076.5|8084|8077.6|8071.4|8067.7|339
1641852000000|2022-01-10 22:00:00|8084.2|8074.2|8084.2|8074.2|8084.2|8077.7|8078.9|8073.4|2
1641852300000|2022-01-10 22:05:00|8086.7|8076.7|8084.2|8074.2|8086.7|8076.7|8084.2|8074.2|0
1641852600000|2022-01-10 22:10:00|8084.4|8074.4|8084.2|8074.2|8084.4|8074.4|8084.2|8074.2|9
1641853800000|2022-01-10 22:30:00|||||||||50
1641854100000|2022-01-10 22:35:00|||||||||367
1641854400000|2022-01-10 22:40:00|8084.1|8074.1|8084.1|8074.1|8084.1|8074.1|8084.1|8074.1|2
1641854700000|2022-01-10 22:45:00|8086.6|8076.6|8086.6|8076.6|8087.6|8077.6|8086.1|8076.1|12
1641855000000|2022-01-10 22:50:00|8086.3|8076.3|8081.6|8077.6|8086.3|8077.6|8081.6|8075.1|0
1641855300000|2022-01-10 22:55:00|8081.3|8078.5|8079.5|8076.7|8086.1|8078.5|8079|8074.1|4
1641862800000|2022-01-11 01:00:00|8086.9|8084.1|8087.3|8084.5|8097.5|8094.4|8079.3|8076.5|716
1641863100000|2022-01-11 01:05:00|8087.8|8085|8074.1|8071.3|8091.9|8088.5|8072|8069.2|206
1641863400000|2022-01-11 01:10:00|8074.3|8071.5|8076.8|8074|8084.9|8081.5|8068|8065.2|401
1641863700000|2022-01-11 01:15:00|8076.3|8073.5|8083.8|8081|8084.3|8081.5|8069.8|8066.4|291
1641864000000|2022-01-11 01:20:00|8083.3|8080.5|8088.3|8085.5|8100.3|8097.5|8083.3|8080.5|198
1641864300000|2022-01-11 01:25:00|8088.5|8085.7|8100.1|8097.3|8100.5|8097.7|8083|8080.2|165
1641864600000|2022-01-11 01:30:00|8100.5|8097.7|8101.5|8098.7|8104.3|8101.5|8090.8|8088|308
1641864900000|2022-01-11 01:35:00|8101.8|8099|8111.5|8108.7|8112.5|8109.7|8101.8|8099|248
1641865200000|2022-01-11 01:40:00|8111.1|8108.3|8103.9|8101.1|8112.8|8110|8103.5|8100.7|620
1641865500000|2022-01-11 01:45:00|8103.5|8100.7|8092.8|8090|8104.5|8101.7|8092.1|8089.3|206
1641865800000|2022-01-11 01:50:00|8093|8090.2|8089.3|8086.5|8096.3|8093.5|8087.8|8085|59
1641866100000|2022-01-11 01:55:00|8089.5|8086.7|8086.5|8083.7|8094.5|8091.7|8086|8083.2|54
1641866400000|2022-01-11 02:00:00|8087.1|8084.3|8082.1|8079.3|8089.8|8087|8079.6|8076.8|96
1641866700000|2022-01-11 02:05:00|8081.8|8079|8096.1|8093.3|8096.8|8094|8080.8|8078|218
1641867000000|2022-01-11 02:10:00|8097.1|8094.3|8099.1|8096.3|8101|8098|8093.8|8091|56
1641867300000|2022-01-11 02:15:00|8099.3|8096.5|8098.3|8095.5|8099.8|8097|8096.1|8093.3|10
1641867600000|2022-01-11 02:20:00|8098.1|8095.3|8098.1|8095.3|8100|8097.2|8097.8|8095|33
1641867900000|2022-01-11 02:25:00|8098.3|8095.5|8097.3|8094.5|8099.8|8097|8097.3|8094.5|23
1641868200000|2022-01-11 02:30:00|8097.5|8094.7|8103.1|8100.3|8103.8|8101|8093.1|8090.3|93
1641868500000|2022-01-11 02:35:00|8103.3|8100.5|8104.8|8102|8105.1|8102.3|8102.3|8099.5|48
1641868800000|2022-01-11 02:40:00|8105.1|8102.3|8105|8102.2|8105.8|8103|8101.5|8098.7|304
1641869100000|2022-01-11 02:45:00|8104.7|8101.9|8108.4|8105.6|8111.7|8108.9|8103.7|8100.9|289
1641869400000|2022-01-11 02:50:00|8108.2|8105.4|8106.7|8103.9|8110|8107.2|8105.7|8102.9|86
1641869700000|2022-01-11 02:55:00|8107.4|8104.6|8113.7|8110.9|8115.4|8112.6|8107.4|8102.8|154
1641870000000|2022-01-11 03:00:00|8113.4|8110.6|8122.4|8119.6|8122.7|8119.9|8111.7|8108.9|151
1641870300000|2022-01-11 03:05:00|8122.2|8119.4|8119.7|8116.9|8123.7|8120.9|8118.7|8115.9|209
1641870600000|2022-01-11 03:10:00|8120|8117.2|8118|8115.2|8121|8118.2|8116.7|8113.9|111
1641870900000|2022-01-11 03:15:00|8118.3|8115.5|8122.7|8119.9|8125.2|8122.4|8117.7|8114.9|266
1641871200000|2022-01-11 03:20:00|8121.9|8119.1|8118.9|8116.1|8124|8121.2|8117.7|8114.9|133
1641871500000|2022-01-11 03:25:00|8118.7|8115.9|8114.7|8111.9|8122.7|8119.9|8113.7|8110.9|276
1641871800000|2022-01-11 03:30:00|8115|8112.2|8110.4|8107.6|8116.5|8113.7|8109.2|8106.4|63
1641872100000|2022-01-11 03:35:00|8111|8108.2|8108.4|8105.6|8112.7|8109.9|8105.4|8101.8|97
1641872400000|2022-01-11 03:40:00|8108.7|8105.9|8109|8106.2|8110.1|8107.2|8107.2|8104.4|28
1641872700000|2022-01-11 03:45:00|8108.7|8105.9|8108|8105.2|8109|8106.2|8107.2|8104.4|36
1641873000000|2022-01-11 03:50:00|8108.2|8105.4|8106.4|8103.6|8109|8106.2|8104.2|8101.4|28
1641873300000|2022-01-11 03:55:00|8106.2|8103.4|8106|8103.2|8107.2|8104.4|8104.9|8102.1|36
1641873600000|2022-01-11 04:00:00|8105.7|8102.9|8103.7|8100.9|8107.7|8104.9|8102.7|8099.9|51
1641873900000|2022-01-11 04:05:00|8103.9|8101.1|8098.6|8095.8|8103.9|8101.1|8097.6|8094.8|62
1641874200000|2022-01-11 04:10:00|8098.9|8096.1|8098.6|8095.8|8101.9|8099.1|8097.1|8094.3|40
1641874500000|2022-01-11 04:15:00|8099.1|8096.3|8097.9|8095.1|8099.6|8096.8|8096.3|8093.5|124
1641874800000|2022-01-11 04:20:00|8098.3|8095.5|8097.3|8094.5|8099.1|8096.3|8095.8|8093|18
1641875100000|2022-01-11 04:25:00|8096.9|8094.1|8096.9|8094.1|8097.6|8094.8|8095.8|8093|18
1641875400000|2022-01-11 04:30:00|8096.6|8093.8|8098.3|8095.5|8098.3|8095.5|8096.3|8093.5|16
1641875700000|2022-01-11 04:35:00|8097.8|8095|8098.3|8095.5|8098.6|8095.8|8095.8|8093|18
1641876000000|2022-01-11 04:40:00|8098.6|8095.8|8101.9|8099.1|8103.6|8100.8|8098.6|8095.8|35
1641876300000|2022-01-11 04:45:00|8102.1|8099.3|8099.3|8096.5|8102.3|8099.5|8099.1|8096.3|14
1641876600000|2022-01-11 04:50:00|8099.6|8096.8|8101.6|8098.8|8102.8|8100|8099.3|8096.5|20
1641876900000|2022-01-11 04:55:00|8101.3|8098.5|8100.6|8097.8|8102.3|8099.5|8100.6|8097.8|12
1641877200000|2022-01-11 05:00:00|8100.8|8098|8105.6|8102.8|8105.9|8103.1|8100.4|8097.6|16
1641877500000|2022-01-11 05:05:00|8105.4|8102.6|8110.9|8108.1|8113.4|8110.6|8105.4|8102.6|117
1641877800000|2022-01-11 05:10:00|8110.1|8107.3|8110.3|8107.5|8111.9|8109.1|8107.9|8105.1|37
1641878100000|2022-01-11 05:15:00|8109.8|8107|8105.1|8102.3|8109.8|8107|8104.3|8101.5|17
1641878400000|2022-01-11 05:20:00|8104.9|8102.1|8106.1|8103.3|8106.8|8104|8104.3|8101.5|15
1641878700000|2022-01-11 05:25:00|8105.8|8103|8105.5|8102.7|8107|8104.2|8103.3|8100.5|170
1641879000000|2022-01-11 05:30:00|8105.8|8103|8105.5|8102.7|8109.5|8106.7|8100|8097.2|215
1641879300000|2022-01-11 05:35:00|8105.7|8102.9|8103.2|8100.4|8108.8|8106|8102.7|8099.9|54
1641879600000|2022-01-11 05:40:00|8102.8|8100|8103.8|8101|8103.8|8101|8097.2|8094.4|73
1641879900000|2022-01-11 05:45:00|8103.5|8100.7|8105|8102.2|8106.5|8103.7|8100.5|8097.7|66
1641880200000|2022-01-11 05:50:00|8105.5|8102.7|8107.5|8104.7|8108.8|8106|8104.8|8102|230
1641880500000|2022-01-11 05:55:00|8108|8105.2|8107.2|8104.4|8109.5|8106.7|8106.5|8103.7|59
1641880800000|2022-01-11 06:00:00|8107.5|8104.7|8107.2|8104.4|8111.5|8108.7|8106.5|8103.7|64
1641881100000|2022-01-11 06:05:00|8107|8104.2|8104.2|8101.4|8108.2|8105.4|8101.2|8098.4|148
1641881400000|2022-01-11 06:10:00|8104.5|8101.7|8110.9|8108.1|8112.2|8109.4|8102|8099.2|140
1641881700000|2022-01-11 06:15:00|8110.5|8107.7|8110.5|8107.7|8111.2|8108.4|8105.5|8102.7|295
1641882000000|2022-01-11 06:20:00|8110.2|8107.4|8109.8|8107|8113.8|8111|8109|8106.2|173
1641882300000|2022-01-11 06:25:00|8110.2|8107.4|8106.2|8103.4|8111.5|8108.7|8105.5|8102.7|136
1641882600000|2022-01-11 06:30:00|8107.8|8105|8117.2|8114.4|8119.2|8116.4|8107|8104.2|203
1641882900000|2022-01-11 06:35:00|8117.5|8114.7|8113.4|8110.6|8118|8115.2|8111.2|8108.4|219
1641883200000|2022-01-11 06:40:00|8113.7|8110.9|8109.5|8106.7|8114.7|8111.9|8109.2|8106.4|216
1641883500000|2022-01-11 06:45:00|8109.2|8106.4|8112.9|8110.1|8113.9|8111.1|8109.2|8106.4|236
1641883800000|2022-01-11 06:50:00|8113.1|8110.3|8105.6|8102.8|8113.1|8110.3|8104.6|8101.8|316
1641884100000|2022-01-11 06:55:00|8105.3|8102.5|8106.6|8103.8|8108.6|8105.8|8102.1|8099.3|349
1641884400000|2022-01-11 07:00:00|8106.1|8103.3|8092.1|8089.3|8111.1|8108.3|8090.8|8088|530
1641884700000|2022-01-11 07:05:00|8092.3|8089.5|8097.3|8094.5|8098|8095.2|8091|8088.2|161
1641885000000|2022-01-11 07:10:00|8096.3|8093.5|8100|8097.2|8102|8099.2|8095|8092.2|193
1641885300000|2022-01-11 07:15:00|8100.2|8097.4|8111.8|8109|8111.8|8109|8099.2|8096.4|346
1641885600000|2022-01-11 07:20:00|8112.1|8109.3|8111.8|8109|8112.8|8110|8109.8|8107|46
1641885900000|2022-01-11 07:25:00|8112.1|8109.3|8124.1|8121.3|8127.8|8125|8112.1|8109.3|442
1641886200000|2022-01-11 07:30:00|8123.8|8121|8124.8|8122|8125.6|8122.8|8119.8|8117|391
1641886500000|2022-01-11 07:35:00|8124.6|8121.8|8123.1|8120.3|8125.1|8122.3|8120.6|8117.8|178
1641886800000|2022-01-11 07:40:00|8122.9|8120.1|8124.4|8121.6|8125.4|8122.6|8122.7|8119.9|89
1641887100000|2022-01-11 07:45:00|8124.7|8121.9|8130.4|8127.6|8132.6|8129.8|8123.9|8121.1|241
1641887400000|2022-01-11 07:50:00|8131|8128.2|8134.4|8131.6|8134.4|8131.6|8126.4|8123.6|295
1641887700000|2022-01-11 07:55:00|8133.8|8131|8126.9|8124.1|8133.9|8131.1|8125.4|8122.6|372
1641888000000|2022-01-11 08:00:00|8127.1|8124.3|8133.1|8130.3|8139.4|8136.6|8123.4|8120.6|754
1641888300000|2022-01-11 08:05:00|8133.4|8130.6|8130.4|8127.6|8137.6|8134.8|8126.9|8124.1|754
1641888600000|2022-01-11 08:10:00|8130.7|8127.9|8120.6|8117.8|8131.7|8128.9|8119.3|8116.5|1206
1641888900000|2022-01-11 08:15:00|8119.9|8117.1|8131.6|8128.8|8132.9|8130.1|8119.6|8116.8|720
1641889200000|2022-01-11 08:20:00|8131.9|8129.1|8145.9|8143.1|8148.4|8145.6|8131.9|8129.1|1258
1641889500000|2022-01-11 08:25:00|8145.5|8142.7|8136.9|8134.1|8146.2|8143.4|8133.9|8131.1|3223
1641889800000|2022-01-11 08:30:00|8137.1|8134.3|8135.1|8132.3|8150.2|8147.4|8129.7|8126.9|2717
1641890100000|2022-01-11 08:35:00|8137.9|8135.1|8136.5|8133.7|8142.1|8139.3|8134.9|8132.1|1700
1641890400000|2022-01-11 08:40:00|8136.7|8133.9|8138.9|8136.1|8142.2|8139.4|8134.1|8131.3|384
1641890700000|2022-01-11 08:45:00|8139.5|8136.7|8143.5|8140.7|8146.5|8143.7|8137.9|8135.1|1046
1641891000000|2022-01-11 08:50:00|8143.8|8141|8146.5|8143.7|8152.8|8150|8143.8|8141|865
1641891300000|2022-01-11 08:55:00|8146.8|8144|8152.2|8149.4|8152.2|8149.4|8142.2|8139.4|403
1641891600000|2022-01-11 09:00:00|8153.5|8150.7|8155.7|8152.9|8159.4|8156.6|8150.7|8147.9|1248
1641891900000|2022-01-11 09:05:00|8155.9|8153.1|8152.2|8149.4|8156.4|8153.6|8145.7|8142.9|755
1641892200000|2022-01-11 09:10:00|8152.4|8149.6|8161|8158.2|8163|8160.2|8148.4|8145.6|1385
1641892500000|2022-01-11 09:15:00|8160.7|8157.9|8174.9|8172.1|8175|8172.2|8160.2|8157.4|3428
1641892800000|2022-01-11 09:20:00|8175.3|8172.5|8181.2|8178.4|8190.5|8186.9|8171.4|8168.6|3025
1641893100000|2022-01-11 09:25:00|8181.7|8178.9|8181.5|8178.7|8185.2|8182.4|8178.2|8175.4|537
1641893400000|2022-01-11 09:30:00|8180.9|8178.1|8184.6|8181.8|8192.4|8189.6|8179.4|8176.6|1074
1641893700000|2022-01-11 09:35:00|8184.9|8182.1|8192.1|8189.3|8200.2|8197.4|8183.6|8180.8|1682
1641894000000|2022-01-11 09:40:00|8192.4|8189.6|8188.8|8186|8197.1|8194.3|8184.9|8182.1|750
1641894300000|2022-01-11 09:45:00|8188.6|8185.8|8186.1|8183.3|8192.4|8189.6|8183.1|8180.3|494
1641894600000|2022-01-11 09:50:00|8186.4|8183.6|8184.3|8181.5|8192.4|8189.6|8184.1|8181.3|608
1641894900000|2022-01-11 09:55:00|8184.1|8181.3|8175.5|8172.7|8191.1|8188.3|8172.3|8169.5|796
1641895200000|2022-01-11 10:00:00|8176|8173.2|8181.5|8178.7|8182.8|8180|8173.7|8170.9|899
1641895500000|2022-01-11 10:05:00|8180.2|8177.4|8179.5|8176.7|8182.5|8179.7|8174.7|8171.9|241
1641895800000|2022-01-11 10:10:00|8179.3|8176.5|8179.5|8176.7|8180.6|8177.8|8176|8173.2|370
1641896100000|2022-01-11 10:15:00|8179.3|8176.5|8189.5|8186.7|8191.3|8188.5|8177.2|8174.4|588
1641896400000|2022-01-11 10:20:00|8190|8187.2|8174.7|8171.9|8191.3|8188.5|8173.8|8171|486
1641896700000|2022-01-11 10:25:00|8174.5|8171.7|8178.5|8175.7|8182.8|8180|8174.5|8171.7|358
1641897000000|2022-01-11 10:30:00|8178.8|8176|8172.3|8169.5|8180.7|8177.9|8168.3|8165.5|972
1641897300000|2022-01-11 10:35:00|8172|8169.2|8168|8165.2|8173.5|8170.7|8163.1|8160.3|1913
1641897600000|2022-01-11 10:40:00|8167.8|8165|8174.1|8171.3|8175.3|8172.5|8167.5|8164.7|1005
1641897900000|2022-01-11 10:45:00|8174.3|8171.5|8173.1|8170.3|8176.1|8173.3|8171.3|8168.5|545
1641898200000|2022-01-11 10:50:00|8173.3|8170.5|8179.3|8176.5|8183.5|8180.7|8172|8169.2|632
1641898500000|2022-01-11 10:55:00|8179.8|8177|8175.3|8172.5|8180|8177.2|8171.8|8169|437
1641898800000|2022-01-11 11:00:00|8175|8172.2|8170.2|8167.4|8176|8173.2|8167.2|8164.4|515
1641899100000|2022-01-11 11:05:00|8170.7|8167.9|8170.2|8167.4|8174.2|8171.4|8168.4|8165.6|198
1641899400000|2022-01-11 11:10:00|8169.7|8166.9|8174.7|8171.9|8175.4|8172.6|8167.2|8164.4|579
1641899700000|2022-01-11 11:15:00|8174.4|8171.6|8177.9|8175.1|8179.9|8177.1|8173.4|8170.6|195
1641900000000|2022-01-11 11:20:00|8177.6|8174.8|8181.6|8178.8|8182.6|8179.8|8174.4|8171.6|354
1641900300000|2022-01-11 11:25:00|8180.4|8177.6|8178.4|8175.6|8186.4|8183.6|8178.4|8175.6|449
1641900600000|2022-01-11 11:30:00|8178.6|8175.8|8172.4|8169.6|8179.4|8176.6|8171.4|8168.6|209
1641900900000|2022-01-11 11:35:00|8172.7|8169.9|8182.1|8179.3|8185.4|8182.6|8171|8168.2|370
1641901200000|2022-01-11 11:40:00|8181.9|8179.1|8180.4|8177.6|8183.4|8180.6|8179.4|8176.6|90
1641901500000|2022-01-11 11:45:00|8179.2|8176.4|8186.2|8183.4|8188.7|8185.9|8177.4|8174.6|547
1641901800000|2022-01-11 11:50:00|8186.4|8183.6|8186.4|8183.6|8193.1|8190.3|8184.4|8181.6|370
1641902100000|2022-01-11 11:55:00|8186.2|8183.4|8184|8181.2|8188.2|8185.4|8178.2|8175.4|795
1641902400000|2022-01-11 12:00:00|8184.4|8181.6|8184.2|8181.4|8188|8185.2|8181.7|8178.9|259
1641902700000|2022-01-11 12:05:00|8184.7|8181.9|8180.2|8177.4|8187.2|8184.4|8179.4|8176.6|354
1641903000000|2022-01-11 12:10:00|8179.4|8176.6|8173.4|8170.6|8182.4|8179.6|8173.4|8170.6|466
1641903300000|2022-01-11 12:15:00|8172.7|8169.9|8168.9|8166.1|8173.9|8171.1|8168.1|8165.3|320
1641903600000|2022-01-11 12:20:00|8169.4|8166.6|8174.6|8171.8|8175.1|8172.3|8165.1|8162.3|566
1641903900000|2022-01-11 12:25:00|8174.3|8171.5|8179.3|8176.5|8180.1|8177.3|8172.3|8169.5|145
1641904200000|2022-01-11 12:30:00|8180.3|8177.5|8183|8180.2|8185.3|8182.5|8177.6|8174.8|775
1641904500000|2022-01-11 12:35:00|8183.3|8180.5|8176.3|8173.5|8187.3|8184.5|8175.5|8172.7|344
1641904800000|2022-01-11 12:40:00|8178.1|8175.3|8174.5|8171.7|8180.3|8177.5|8174|8171.2|352
1641905100000|2022-01-11 12:45:00|8175|8172.2|8176.6|8173.8|8178.1|8175.3|8169.3|8166.5|466
1641905400000|2022-01-11 12:50:00|8177|8174.2|8179.3|8176.5|8181.4|8178.5|8175.1|8171.4|370
1641905700000|2022-01-11 12:55:00|8179|8176.2|8182.3|8179.5|8184.3|8181.5|8179|8176.2|197
1641906000000|2022-01-11 13:00:00|8182|8179.2|8169.1|8166.3|8182|8179.2|8169.1|8166.3|703
1641906300000|2022-01-11 13:05:00|8170.3|8167.5|8163.7|8160.9|8174|8171.2|8160.9|8158.1|631
1641906600000|2022-01-11 13:10:00|8163.9|8161.1|8162.8|8160|8168.4|8165.6|8162.8|8160|353
1641906900000|2022-01-11 13:15:00|8163.1|8160.3|8156.8|8154|8164.6|8161.8|8150.3|8147.5|2106
1641907200000|2022-01-11 13:20:00|8157.1|8154.3|8157.3|8154.5|8161.6|8158.8|8153.5|8150.7|539
1641907500000|2022-01-11 13:25:00|8157.8|8155|8153.5|8150.7|8158.1|8155.3|8149.8|8147|655
1641907800000|2022-01-11 13:30:00|8153.3|8150.5|8158.1|8155.3|8160.1|8157.3|8143.8|8141|1381
1641908100000|2022-01-11 13:35:00|8157.1|8154.3|8147.5|8144.7|8158.1|8155.3|8147|8144.2|972
1641908400000|2022-01-11 13:40:00|8147.2|8144.4|8145.3|8142.5|8148.8|8146|8134.7|8131.9|2017
1641908700000|2022-01-11 13:45:00|8145.5|8142.7|8153.8|8151|8155.5|8152.7|8144.5|8141.7|2011
1641909000000|2022-01-11 13:50:00|8153.1|8150.3|8154.1|8151.3|8156.9|8154.1|8140.5|8137.7|1338
1641909300000|2022-01-11 13:55:00|8154.5|8151.7|8168.4|8165.6|8168.4|8165.6|8153.1|8149.7|1048
1641909600000|2022-01-11 14:00:00|8168.9|8166.1|8209|8206.2|8213.4|8210.6|8163.1|8160.3|8665
1641909900000|2022-01-11 14:05:00|8208.7|8205.9|8219.3|8216.5|8228|8225.2|8208.7|8205.9|4110
1641910200000|2022-01-11 14:10:00|8219|8216.2|8220.3|8217.5|8234.6|8231.8|8217|8214.2|3947
1641910500000|2022-01-11 14:15:00|8220.6|8217.8|8201.2|8198.4|8221.8|8219|8201.2|8198.4|2355
1641910800000|2022-01-11 14:20:00|8200|8197.2|8187.6|8184.8|8204|8201.2|8182.6|8179.8|3565
1641911100000|2022-01-11 14:25:00|8187.8|8185|8182.8|8180|8195|8192.2|8177.3|8174.5|1174
1641911400000|2022-01-11 14:30:00|8182.6|8179.8|8159.5|8156.7|8183.4|8180.3|8159.2|8156.4|3262
1641911700000|2022-01-11 14:35:00|8159.2|8156.4|8150.3|8147.5|8168.8|8166|8142|8139.2|3574
1641912000000|2022-01-11 14:40:00|8150|8147.2|8141|8138.2|8150|8147.2|8127|8124.2|3167
1641912300000|2022-01-11 14:45:00|8140.8|8138|8140|8137.2|8144.6|8141.8|8131.4|8128.6|2280
1641912600000|2022-01-11 14:50:00|8139.6|8136.8|8142.2|8139.4|8153|8150.2|8136|8133.2|849
1641912900000|2022-01-11 14:55:00|8141.9|8139.1|8146.5|8143.7|8150.3|8147.5|8135.3|8132.5|996
1641913200000|2022-01-11 15:00:00|8146.3|8143.5|8166.6|8163.8|8169.6|8166.8|8144.2|8141.4|2349
1641913500000|2022-01-11 15:05:00|8166.3|8163.5|8185.6|8182.8|8185.6|8182.8|8165.4|8162.6|1714
1641913800000|2022-01-11 15:10:00|8185|8182.2|8192.1|8189.3|8197.6|8194.8|8181.3|8178.5|1902
1641914100000|2022-01-11 15:15:00|8192.3|8189.5|8185.5|8182.7|8196.6|8193.8|8177.5|8174.7|1774
1641914400000|2022-01-11 15:20:00|8185.8|8183|8182|8179.2|8191.5|8188.7|8180.5|8177.7|1671
1641914700000|2022-01-11 15:25:00|8182.3|8179.5|8189|8186.2|8195.5|8192.7|8179.3|8176.5|1137
1641915000000|2022-01-11 15:30:00|8189.2|8186.4|8194.2|8191.4|8199.2|8196.4|8185.5|8182.7|1667
1641915300000|2022-01-11 15:35:00|8194.5|8191.7|8199.5|8196.7|8201.5|8198.7|8188.2|8185.4|1181
1641915600000|2022-01-11 15:40:00|8199.8|8197|8195.2|8192.4|8205.3|8202.5|8187.5|8184.7|1459
1641915900000|2022-01-11 15:45:00|8195|8192.2|8199.8|8197|8204.5|8201.7|8192.5|8189.7|2158
1641916200000|2022-01-11 15:50:00|8200.1|8197.3|8208.1|8205.3|8212.5|8209.7|8197.5|8194.7|1043
1641916500000|2022-01-11 15:55:00|8207.9|8205.1|8221.9|8219.1|8225.8|8220.9|8204.1|8201.3|1366
1641916800000|2022-01-11 16:00:00|8222.9|8220.1|8229.5|8226.7|8234.7|8231.9|8215.2|8212.4|2372
1641917100000|2022-01-11 16:05:00|8229.8|8227|8277.8|8275|8284.4|8275.8|8229.5|8226.7|8863
1641917400000|2022-01-11 16:10:00|8279.2|8276.4|8303.9|8301.1|8311.2|8308.4|8278.6|8275.8|10078
1641917700000|2022-01-11 16:15:00|8304.2|8301.4|8302.2|8299.4|8311.2|8308.4|8293.9|8291.1|3017
1641918000000|2022-01-11 16:20:00|8300.2|8297.4|8291.1|8288.3|8304.9|8302.1|8281.6|8278.8|3018
1641918300000|2022-01-11 16:25:00|8291.3|8288.5|8309.6|8306.8|8313.8|8310.6|8289.6|8286.8|6526
1641918600000|2022-01-11 16:30:00|8309.7|8306.9|8326.4|8323.6|8332.2|8329.4|8308.4|8305.6|5453
1641918900000|2022-01-11 16:35:00|8326.7|8323.9|8326.4|8323.6|8333.9|8331.1|8321.7|8318.9|1923
1641919200000|2022-01-11 16:40:00|8326.9|8324.1|8321.7|8318.9|8338.7|8335.9|8320.9|8318.1|3376
1641919500000|2022-01-11 16:45:00|8321.4|8318.6|8313.6|8310.8|8324.2|8321.4|8306.4|8303.6|3230
1641919800000|2022-01-11 16:50:00|8313.3|8310.5|8314.6|8311.8|8317|8314.2|8306|8303.2|2549
1641920100000|2022-01-11 16:55:00|8314.3|8311.5|8320.6|8317.8|8324.1|8321.3|8311.6|8307.7|916
1641920400000|2022-01-11 17:00:00|8321.3|8318.5|8319.6|8316.8|8333.6|8330.8|8313.8|8311|2201
1641920700000|2022-01-11 17:05:00|8319.3|8316.5|8321.5|8318.7|8321.8|8319|8315.6|8312.8|1662
1641921000000|2022-01-11 17:10:00|8321.3|8318.5|8321.5|8318.7|8321.8|8319|8314.3|8311.5|783
1641921300000|2022-01-11 17:15:00|8321.8|8319|8325|8322.2|8328.3|8325.5|8316.5|8313.7|1735
1641921600000|2022-01-11 17:20:00|8324.8|8322|8329.2|8326.4|8331.5|8328.7|8322.5|8319.7|817
1641921900000|2022-01-11 17:25:00|8329|8326.2|8320.9|8318.1|8331.3|8328.5|8315.7|8312.9|718
1641922200000|2022-01-11 17:30:00|8320.5|8317.7|8316.2|8313.4|8325.5|8322.7|8314.5|8311.7|1637
1641922500000|2022-01-11 17:35:00|8315.7|8312.9|8336.9|8334.1|8349|8345.9|8315.5|8312.7|2348
1641922800000|2022-01-11 17:40:00|8337.6|8334.8|8343.6|8340.8|8344.9|8342.1|8334.9|8332.1|2213
1641923100000|2022-01-11 17:45:00|8342.9|8340.1|8344.9|8342.1|8345.4|8342.6|8333.4|8330.6|2100
1641923400000|2022-01-11 17:50:00|8345.2|8342.4|8363.9|8361.1|8365.9|8363.1|8343.2|8339.1|7674
1641923700000|2022-01-11 17:55:00|8365.1|8362.3|8349.5|8346.7|8365.6|8362.8|8346.5|8343.7|3005
1641924000000|2022-01-11 18:00:00|8350|8347.2|8343.8|8341|8354.9|8352.1|8338.5|8335.7|2210
1641924300000|2022-01-11 18:05:00|8344.5|8341.7|8337.9|8335.1|8345.8|8343|8331.2|8328.4|2218
1641924600000|2022-01-11 18:10:00|8338.2|8335.4|8343|8340.2|8343.7|8340.9|8332.2|8329.4|1525
1641924900000|2022-01-11 18:15:00|8341.2|8338.4|8343.3|8340.5|8347.7|8344.9|8340|8337.2|1006
1641925200000|2022-01-11 18:20:00|8343.7|8340.9|8340.2|8337.4|8351|8348.2|8339.9|8337.1|932
1641925500000|2022-01-11 18:25:00|8340.5|8337.7|8335.7|8332.9|8344.4|8341.6|8334.4|8331.6|780
1641925800000|2022-01-11 18:30:00|8336.1|8333.3|8335.4|8332.6|8341.7|8338.9|8330.4|8327.6|1319
1641926100000|2022-01-11 18:35:00|8335.2|8332.4|8326.1|8323.3|8337.2|8334.4|8325.4|8322.6|1568
1641926400000|2022-01-11 18:40:00|8325.6|8322.8|8329.1|8326.3|8331.4|8328.6|8322.8|8320|972
1641926700000|2022-01-11 18:45:00|8329.6|8326.8|8338.6|8335.8|8342|8339.2|8328.1|8325.3|746
1641927000000|2022-01-11 18:50:00|8339.6|8336.8|8335.5|8332.7|8342.1|8339.3|8334.3|8331.5|1798
1641927300000|2022-01-11 18:55:00|8335.8|8333|8332|8329.2|8336.5|8333.7|8327.1|8324.3|1690
1641927600000|2022-01-11 19:00:00|8331.8|8329|8328.1|8325.3|8332.3|8329.5|8322.5|8319.7|2364
1641927900000|2022-01-11 19:05:00|8328.9|8326.1|8321.5|8318.7|8329.1|8326.3|8319|8316.2|1760
1641928200000|2022-01-11 19:10:00|8321.8|8319|8334.7|8331.9|8338.5|8335.7|8320.5|8317.7|1803
1641928500000|2022-01-11 19:15:00|8334.5|8331.7|8335.2|8332.4|8342.5|8339.7|8328.2|8325.4|3229
1641928800000|2022-01-11 19:20:00|8334.9|8332.1|8336.5|8333.7|8337.5|8334.7|8324.9|8322.1|1946
1641929100000|2022-01-11 19:25:00|8336.2|8333.4|8344.8|8342|8349.4|8346.6|8332.5|8329.7|14238
1641929400000|2022-01-11 19:30:00|8344.6|8341.8|8350.6|8347.8|8355.6|8352.8|8333.8|8331|4942
1641929700000|2022-01-11 19:35:00|8349.6|8346.8|8355.6|8352.8|8356.1|8353.3|8347.6|8344.8|838
1641930000000|2022-01-11 19:40:00|8355.3|8352.5|8361.9|8359.1|8362.6|8359.8|8354.6|8351.8|656
1641930300000|2022-01-11 19:45:00|8361.6|8358.8|8362.6|8359.8|8367|8364.2|8359.6|8356.8|402
1641930600000|2022-01-11 19:50:00|8361.6|8358.8|8363.6|8360.8|8364.6|8361.8|8358.9|8356.1|616
1641930900000|2022-01-11 19:55:00|8363.3|8360.5|8360.3|8357.5|8367.6|8364.8|8358.3|8355.5|476
1641931200000|2022-01-11 20:00:00|8360.6|8357.8|8364.6|8361.8|8365.1|8362.3|8357.1|8354.3|482
1641931500000|2022-01-11 20:05:00|8364.8|8362|8361.1|8358.3|8370.8|8368|8361.1|8358.3|505
1641931800000|2022-01-11 20:10:00|8361.3|8358.5|8355.7|8352.9|8362.6|8359.8|8354|8351.2|1047
1641932100000|2022-01-11 20:15:00|8355.5|8352.7|8356|8353.2|8357.8|8355|8351.7|8348.9|523
1641932400000|2022-01-11 20:20:00|8356.2|8353.4|8356.2|8353.4|8359|8356.2|8352.7|8349.9|728
1641932700000|2022-01-11 20:25:00|8356|8353.2|8350|8347.2|8358|8355.2|8350|8347.2|572
1641933000000|2022-01-11 20:30:00|8349.2|8346.4|8339.7|8336.9|8354|8351.2|8337.7|8334.9|1419
1641933300000|2022-01-11 20:35:00|8340|8337.2|8340.5|8337.7|8342.8|8340|8337.7|8334.9|1699
1641933600000|2022-01-11 20:40:00|8340.8|8338|8341|8338.2|8342.5|8339.7|8336.7|8333.9|620
1641933900000|2022-01-11 20:45:00|8341.7|8338.9|8341|8338.2|8347.5|8344.7|8340.7|8337.9|299
1641934200000|2022-01-11 20:50:00|8341.2|8338.4|8342.2|8339.4|8346.7|8343.9|8340|8337.2|282
1641934500000|2022-01-11 20:55:00|8342.7|8339.9|8346.7|8343.9|8347|8344.2|8342.7|8339.9|215
1641934800000|2022-01-11 21:00:00|8346.5|8343.7|8350|8347.2|8350.8|8348|8345|8342.2|68
1641935100000|2022-01-11 21:05:00|8349.9|8347.1|8352.2|8349.4|8353.5|8350.7|8349.5|8346.7|151
1641935400000|2022-01-11 21:10:00|8352.5|8349.7|8351.2|8348.4|8353|8350.2|8350.5|8347.7|238
1641935700000|2022-01-11 21:15:00|8350.7|8347.9|8353.5|8350.7|8354.5|8351.7|8350.3|8347.5|400
1641936000000|2022-01-11 21:20:00|8354.3|8351.5|8353.5|8350.7|8355.5|8352.7|8353.3|8350.5|42
1641936300000|2022-01-11 21:25:00|8353.3|8350.5|8345.3|8341.3|8354.3|8351.5|8341.5|8336.6|330
1641936600000|2022-01-11 21:30:00|8345.1|8341.1|8333.2|8330.4|8347.3|8341.1|8322.2|8319.4|797
1641936900000|2022-01-11 21:35:00|8332.5|8329.7|8333.8|8329.8|8338.5|8335.7|8330.9|8328.1|149
1641937200000|2022-01-11 21:40:00|8331.2|8328.4|8337.2|8334.4|8337.8|8334.6|8331.2|8327.8|192
1641937500000|2022-01-11 21:45:00|8336.9|8334.1|8332.9|8330.1|8338.7|8335.9|8332.2|8329.3|87
1641937800000|2022-01-11 21:50:00|8332.7|8329.9|8336.9|8334.1|8339.3|8334.6|8330.9|8328.1|327
1641938100000|2022-01-11 21:55:00|8336.2|8333.4|8341|8331|8344.5|8337.1|8334.7|8330.5|291
1641938400000|2022-01-11 22:00:00|8340.7|8330.7|8339.5|8329.5|8341.5|8334|8333.4|8328|12
1641938700000|2022-01-11 22:05:00|8339|8329|8337.8|8327.8|8343.5|8337.1|8337|8327|3
1641939000000|2022-01-11 22:10:00|8337.5|8327.5|8340.5|8330.5|8341.9|8339.1|8337.3|8327.5|9
1641939300000|2022-01-11 22:15:00|8340.2|8330.2|8337|8327|8340.2|8330.2|8337|8327|0
1641939600000|2022-01-11 22:20:00|8337.5|8327.5|8341|8331|8341|8336|8336.9|8327.5|2
1641939900000|2022-01-11 22:25:00|8339.5|8329.5|8339.5|8329.5|8339.8|8329.8|8339.5|8329.5|0
1641940200000|2022-01-11 22:30:00|8342|8332|8342|8332|8344.5|8336|8339.5|8329.5|0
1641940500000|2022-01-11 22:35:00|8341.4|8331.4|8344.5|8334.5|8344.5|8334.5|8341|8331|2
1641940800000|2022-01-11 22:40:00|8343.1|8333.1|8343|8333|8345.9|8342.6|8341|8331|59
1641941100000|2022-01-11 22:45:00|8344.6|8341.8|8349.2|8339.2|8349.2|8345.3|8343|8333.4|14
1641941400000|2022-01-11 22:50:00|8348.7|8338.7|8352.9|8342.9|8354.9|8348.5|8345.4|8335.4|54
1641941700000|2022-01-11 22:55:00|8351|8348.2|8353.4|8343.4|8353.9|8349.5|8346.3|8340.4|22
1641949200000|2022-01-12 01:00:00|8355.7|8352.9|8361.9|8359.1|8364.4|8361.3|8348.6|8345.8|1110
1641949500000|2022-01-12 01:05:00|8361.2|8358.4|8366.2|8363.4|8373.2|8370.4|8359.2|8356.4|753
1641949800000|2022-01-12 01:10:00|8366.1|8362.1|8365.2|8362.4|8367.5|8364.7|8354.4|8351.6|297
1641950100000|2022-01-12 01:15:00|8365.3|8361.3|8343.6|8340.8|8365.3|8361.6|8342.6|8339.8|234
1641950400000|2022-01-12 01:20:00|8343.4|8340.6|8340.4|8337.6|8347.7|8344.8|8338.3|8335.5|204
1641950700000|2022-01-12 01:25:00|8341.1|8338.3|8345.9|8343.1|8347.3|8344.2|8339.1|8336.3|190
1641951000000|2022-01-12 01:30:00|8346.6|8343.8|8355|8352.2|8356.7|8353.9|8340.4|8337.6|410
1641951300000|2022-01-12 01:35:00|8355.2|8352.4|8359.9|8357.1|8361|8358.2|8353|8350.1|149
1641951600000|2022-01-12 01:40:00|8360.4|8357.6|8345.9|8343.1|8361|8358.1|8343.9|8341.1|227
1641951900000|2022-01-12 01:45:00|8346.4|8343.6|8349.2|8346.4|8355.9|8353.1|8344.9|8342.1|229
1641952200000|2022-01-12 01:50:00|8349.4|8346.6|8339.6|8336.8|8355.1|8352.3|8339.4|8336.5|199
1641952500000|2022-01-12 01:55:00|8339.9|8337.1|8340.1|8337.3|8343.9|8341.1|8331.6|8328.8|351
1641952800000|2022-01-12 02:00:00|8340.6|8337.8|8366.7|8363.9|8369|8366.2|8339.1|8336.3|813
1641953100000|2022-01-12 02:05:00|8367.5|8364.7|8361.9|8359.1|8369|8366.2|8360.7|8357.8|148
1641953400000|2022-01-12 02:10:00|8362.5|8359.7|8365.5|8362.7|8366|8363.2|8359.7|8356.8|1199
1641953700000|2022-01-12 02:15:00|8367|8364.2|8362.4|8359.6|8367|8364.2|8359.9|8357.1|172
1641954000000|2022-01-12 02:20:00|8363|8360.2|8364.7|8361.9|8367.2|8364.4|8362.2|8359.4|88
1641954300000|2022-01-12 02:25:00|8365|8362.2|8359.7|8356.9|8366.4|8363.6|8359.2|8356.4|145
1641954600000|2022-01-12 02:30:00|8359.9|8357.1|8359.7|8356.9|8360|8357.2|8353.2|8350.3|167
1641954900000|2022-01-12 02:35:00|8361.4|8358.6|8353.4|8350.6|8362|8359.2|8352.9|8350.1|315
1641955200000|2022-01-12 02:40:00|8353|8350.2|8345|8342.2|8353.5|8350.7|8342.7|8339.9|137
1641955500000|2022-01-12 02:45:00|8345.5|8342.7|8343.5|8340.7|8349|8346.2|8342.5|8339.7|189
1641955800000|2022-01-12 02:50:00|8344|8341.2|8350.2|8347.4|8350.7|8347.9|8344|8341.2|44
1641956100000|2022-01-12 02:55:00|8350|8347.2|8356.9|8354.1|8359|8356.2|8350|8347.2|91
1641956400000|2022-01-12 03:00:00|8356.7|8353.9|8350.9|8348.1|8362.4|8359.6|8349.5|8346.7|215
1641956700000|2022-01-12 03:05:00|8350.7|8347.9|8348.2|8345.4|8351.4|8348.6|8344.9|8342.1|72
1641957000000|2022-01-12 03:10:00|8348.4|8345.6|8347.1|8344.3|8353.4|8350.6|8347.1|8344.3|145
1641957300000|2022-01-12 03:15:00|8346.9|8344.1|8339.9|8337.1|8348.6|8345.8|8338.9|8336.1|289
1641957600000|2022-01-12 03:20:00|8339.1|8336.3|8336.6|8333.8|8340.6|8337.8|8333.1|8330.3|114
1641957900000|2022-01-12 03:25:00|8335.9|8333.1|8339.1|8336.3|8340.9|8338.1|8334.6|8331.8|78
1641958200000|2022-01-12 03:30:00|8339.7|8336.9|8338.1|8335.3|8339.9|8337.1|8336.4|8333.6|65
1641958500000|2022-01-12 03:35:00|8337.9|8335.1|8339.9|8337.1|8341.9|8339.1|8337.9|8335.1|18
1641958800000|2022-01-12 03:40:00|8339.6|8336.8|8338.1|8335.3|8340.6|8337.8|8338.1|8335.3|25
1641959100000|2022-01-12 03:45:00|8337.9|8335.1|8335.9|8333.1|8337.9|8335.1|8335.1|8332.3|14
1641959400000|2022-01-12 03:50:00|8336.2|8333.4|8338.9|8336.1|8338.9|8336.1|8335.9|8333.1|79
1641959700000|2022-01-12 03:55:00|8338.6|8335.8|8339.6|8336.8|8339.6|8336.8|8336.6|8333.8|21
1641960000000|2022-01-12 04:00:00|8339.1|8336.3|8333.9|8331.1|8339.9|8337.1|8331.6|8328.8|154
1641960300000|2022-01-12 04:05:00|8333.3|8330.5|8330.8|8328|8333.6|8330.8|8330.6|8327.8|34
1641960600000|2022-01-12 04:10:00|8330.6|8327.8|8335.6|8332.8|8335.6|8332.8|8327.6|8324.8|117
1641960900000|2022-01-12 04:15:00|8334.8|8332|8337.3|8334.5|8338|8335.2|8333.3|8330.5|85
1641961200000|2022-01-12 04:20:00|8337|8334.2|8335.3|8332.5|8337|8334.2|8335.3|8332.5|7
1641961500000|2022-01-12 04:25:00|8335.5|8332.7|8335.3|8332.5|8336.5|8333.7|8334.3|8331.5|5
1641961800000|2022-01-12 04:30:00|8335|8332.2|8335.2|8332.4|8335.3|8332.5|8334|8331.2|1
1641962100000|2022-01-12 04:35:00|8334.7|8331.9|8333.5|8330.7|8334.7|8331.9|8330.2|8327.4|22
1641962400000|2022-01-12 04:40:00|8333.2|8330.4|8337|8334.2|8338.2|8335.4|8333.2|8330.4|71
1641962700000|2022-01-12 04:45:00|8336.5|8333.7|8334.2|8331.4|8336.5|8333.7|8331.2|8328.4|43
1641963000000|2022-01-12 04:50:00|8333.2|8330.4|8336.5|8333.7|8336.5|8333.7|8332.9|8330.1|185
1641963300000|2022-01-12 04:55:00|8336.7|8333.9|8333.5|8330.7|8337.2|8334.4|8332.9|8330.1|145
1641963600000|2022-01-12 05:00:00|8333.2|8330.4|8338.9|8336.1|8339.7|8336.9|8332.7|8329.5|58
1641963900000|2022-01-12 05:05:00|8338.4|8335.6|8336.2|8333.4|8339.2|8336.4|8333.7|8330.9|44
1641964200000|2022-01-12 05:10:00|8336.5|8333.7|8334.2|8331.4|8339.2|8336.4|8333.9|8331.1|26
1641964500000|2022-01-12 05:15:00|8334.4|8331.6|8335.9|8333.1|8337.6|8334.8|8333.7|8330.9|21
1641964800000|2022-01-12 05:20:00|8336.1|8333.3|8337.2|8334.4|8338.2|8335.4|8335.2|8332.4|11
1641965100000|2022-01-12 05:25:00|8338.4|8335.6|8344.7|8341.9|8345.2|8342.4|8337.9|8335.1|107
1641965400000|2022-01-12 05:30:00|8345.4|8342.6|8347.7|8344.9|8349.2|8346.4|8337.9|8335.1|124
1641965700000|2022-01-12 05:35:00|8347.9|8345.1|8350.9|8348.1|8353.9|8351.1|8347.9|8345.1|184
1641966000000|2022-01-12 05:40:00|8350.7|8347.9|8348.1|8345.3|8352.2|8349.4|8346.6|8343.8|59
1641966300000|2022-01-12 05:45:00|8347.9|8345.1|8348.1|8345.3|8349.4|8346.6|8346.6|8343.8|34
1641966600000|2022-01-12 05:50:00|8347.9|8345.1|8348.9|8346.1|8350.4|8347.6|8346.9|8344.1|30
1641966900000|2022-01-12 05:55:00|8349.6|8346.8|8350.7|8347.9|8352.4|8349.6|8348.1|8345.3|151
1641967200000|2022-01-12 06:00:00|8350.4|8347.6|8348.4|8345.6|8353.6|8350.8|8348.1|8345.3|174
1641967500000|2022-01-12 06:05:00|8348.1|8345.3|8344.7|8341.9|8351.7|8348.9|8339.9|8337.1|83
1641967800000|2022-01-12 06:10:00|8345.7|8342.9|8344.9|8342.1|8346.4|8343.6|8343.7|8340.9|30
1641968100000|2022-01-12 06:15:00|8345.2|8342.4|8332.6|8329.8|8346.4|8343.6|8331.1|8328.3|200
1641968400000|2022-01-12 06:20:00|8333.1|8330.3|8334.1|8331.3|8340.6|8337.8|8332.6|8329.8|302
1641968700000|2022-01-12 06:25:00|8333.9|8331.1|8334.1|8331.3|8338.1|8335.3|8331.1|8328.3|115
1641969000000|2022-01-12 06:30:00|8333.9|8331.1|8334.1|8331.3|8335.1|8332.3|8326.6|8323.8|121
1641969300000|2022-01-12 06:35:00|8335.1|8332.3|8335.3|8332.5|8337.6|8334.8|8331.1|8327.9|71
1641969600000|2022-01-12 06:40:00|8335.1|8332.3|8331.8|8329|8336.3|8333.5|8331.3|8328.5|28
1641969900000|2022-01-12 06:45:00|8331.6|8328.8|8335.6|8332.8|8335.6|8332.8|8330.1|8327.3|166
1641970200000|2022-01-12 06:50:00|8335.8|8333|8336|8333.2|8339.3|8336.5|8331.3|8328.5|123
1641970500000|2022-01-12 06:55:00|8336.6|8333.8|8327.8|8325|8336.6|8333.8|8326.1|8323.3|267
1641970800000|2022-01-12 07:00:00|8327.6|8324.8|8330.6|8327.8|8336.3|8333.5|8323.3|8320.5|415
1641971100000|2022-01-12 07:05:00|8330.1|8327.3|8334.3|8331.5|8336.6|8333.8|8327.3|8324.5|151
1641971400000|2022-01-12 07:10:00|8334.6|8331.8|8338.3|8335.5|8342.3|8339.5|8328.3|8325.5|207
1641971700000|2022-01-12 07:15:00|8338.6|8335.8|8343.6|8340.8|8344.6|8341.8|8337|8334.2|95
1641972000000|2022-01-12 07:20:00|8343.8|8341|8338.6|8335.8|8346.6|8343.8|8338.3|8335.5|93
1641972300000|2022-01-12 07:25:00|8338.3|8335.5|8343.5|8340.7|8343.5|8340.7|8337.5|8334.7|97
1641972600000|2022-01-12 07:30:00|8343.3|8340.5|8350.3|8347.5|8351.5|8348.7|8341.3|8338.5|343
1641972900000|2022-01-12 07:35:00|8350.5|8347.7|8346|8343.2|8351.8|8349|8343|8340.2|1242
1641973200000|2022-01-12 07:40:00|8345.5|8342.7|8339.5|8336.7|8345.5|8342.7|8335.2|8332.4|253
1641973500000|2022-01-12 07:45:00|8339.7|8336.9|8344.2|8341.4|8345.5|8342.7|8339.2|8336.4|483
1641973800000|2022-01-12 07:50:00|8344.8|8342|8341.7|8338.9|8350|8347.2|8339.8|8337|397
1641974100000|2022-01-12 07:55:00|8341.5|8338.7|8342.7|8339.9|8346|8343.2|8339|8336.2|1104
1641974400000|2022-01-12 08:00:00|8343|8340.2|8355|8352.2|8356.5|8353.7|8339|8336.2|1293
1641974700000|2022-01-12 08:05:00|8354.8|8352|8345.5|8342.7|8359.5|8356.7|8344|8341.2|2059
1641975000000|2022-01-12 08:10:00|8345.8|8343|8356|8353.2|8358.8|8356|8345.8|8343|507
1641975300000|2022-01-12 08:15:00|8355.8|8353|8376.8|8374|8381.3|8377|8354.8|8352|4889
1641975600000|2022-01-12 08:20:00|8376.3|8373.5|8376.1|8373.3|8377.3|8374.5|8368.3|8365.5|1192
1641975900000|2022-01-12 08:25:00|8376.3|8373.5|8375|8372.2|8376.8|8374|8362.7|8359.9|4659
1641976200000|2022-01-12 08:30:00|8375.3|8372.5|8372|8369.2|8384.8|8382|8371.3|8368.5|3028
1641976500000|2022-01-12 08:35:00|8371.3|8368.5|8381|8378.2|8382|8379.2|8368|8365.2|1524
1641976800000|2022-01-12 08:40:00|8381.6|8378.8|8376.5|8373.7|8387.8|8385|8371.3|8368.5|2053
1641977100000|2022-01-12 08:45:00|8376.3|8373.5|8385|8382.2|8388.3|8385.5|8374.3|8371.5|886
1641977400000|2022-01-12 08:50:00|8385.3|8382.5|8379.7|8376.9|8385.3|8382.5|8377.7|8374.9|715
1641977700000|2022-01-12 08:55:00|8379.9|8377.1|8383.7|8380.9|8384.7|8381.9|8376.7|8373.9|652
1641978000000|2022-01-12 09:00:00|8383.4|8380.6|8400.5|8397.7|8402.2|8399.4|8374.7|8371.9|2562
1641978300000|2022-01-12 09:05:00|8400.7|8397.9|8395.2|8392.4|8403.1|8400.3|8393.2|8386.5|1037
1641978600000|2022-01-12 09:10:00|8394.9|8392.1|8379.9|8377.1|8394.9|8392.1|8375.7|8372.9|926
1641978900000|2022-01-12 09:15:00|8379.7|8376.9|8381.4|8378.6|8381.4|8378.6|8373.4|8370.6|939
1641979200000|2022-01-12 09:20:00|8381.9|8379.1|8392.2|8389.4|8394.4|8391.6|8380.2|8377.4|746
1641979500000|2022-01-12 09:25:00|8392.4|8389.6|8390.5|8387.7|8393.4|8390.6|8387|8382.1|809
1641979800000|2022-01-12 09:30:00|8390.7|8387.9|8386|8383.2|8390.7|8387.9|8375.7|8372.9|856
1641980100000|2022-01-12 09:35:00|8385.5|8382.7|8373.2|8370.4|8390.2|8387.4|8369.9|8367.1|1670
1641980400000|2022-01-12 09:40:00|8372.9|8370.1|8384.2|8381.4|8388.2|8385.4|8372.2|8369.4|1739
1641980700000|2022-01-12 09:45:00|8384.7|8381.9|8373.7|8370.9|8386.5|8383.7|8373.7|8370.9|578
1641981000000|2022-01-12 09:50:00|8372.9|8370.1|8341.6|8338.8|8375.2|8372.4|8336.1|8333.3|3163
1641981300000|2022-01-12 09:55:00|8340.6|8337.8|8350.1|8347.3|8350.4|8347.6|8334.3|8331.5|1293
1641981600000|2022-01-12 10:00:00|8350.4|8347.6|8336.1|8333.3|8355.1|8352.3|8330.8|8328|1398
1641981900000|2022-01-12 10:05:00|8335.9|8333.1|8344.1|8341.3|8345.1|8342.3|8329.8|8327|1559
1641982200000|2022-01-12 10:10:00|8343.9|8341.1|8343.1|8340.3|8347.1|8344.3|8339.9|8337.1|619
1641982500000|2022-01-12 10:15:00|8343.4|8340.6|8342.6|8339.8|8345.9|8343.1|8335.3|8332.5|709
1641982800000|2022-01-12 10:20:00|8342.1|8339.3|8354.1|8351.3|8354.1|8351.3|8336.8|8334|626
1641983100000|2022-01-12 10:25:00|8353.9|8351.1|8349.9|8347.1|8355.4|8352.6|8347.6|8344.8|356
1641983400000|2022-01-12 10:30:00|8349.1|8346.3|8345.6|8342.8|8352.9|8350.1|8343.9|8341.1|408
1641983700000|2022-01-12 10:35:00|8345.3|8342.5|8352.6|8349.8|8357.1|8354.3|8344.1|8341.3|359
1641984000000|2022-01-12 10:40:00|8352.4|8349.6|8358.8|8356|8359.8|8357|8349.6|8346.8|415
1641984300000|2022-01-12 10:45:00|8358.6|8355.8|8368.6|8365.8|8369.6|8366.8|8355.6|8352.8|342
1641984600000|2022-01-12 10:50:00|8368.9|8366.1|8366.1|8363.3|8374.1|8368.8|8363.6|8360.8|457
1641984900000|2022-01-12 10:55:00|8365.9|8363.1|8367.9|8365.1|8371.6|8368.8|8365.9|8363.1|392
1641985200000|2022-01-12 11:00:00|8368.1|8365.3|8370.1|8367.3|8376.6|8373.8|8368.1|8365.3|433
1641985500000|2022-01-12 11:05:00|8369.6|8366.8|8377.6|8374.8|8379.1|8376.3|8369.6|8366.8|574
1641985800000|2022-01-12 11:10:00|8377.9|8375.1|8377.6|8374.8|8380.6|8377.8|8374.6|8371.8|983
1641986100000|2022-01-12 11:15:00|8376.6|8373.8|8376.3|8373.5|8380.8|8378|8371.6|8368.8|861
1641986400000|2022-01-12 11:20:00|8375.1|8372.3|8375.6|8372.8|8378.3|8375.5|8371.8|8369|192
1641986700000|2022-01-12 11:25:00|8375.8|8373|8378.1|8375.3|8378.1|8375.3|8371.6|8368.8|389
1641987000000|2022-01-12 11:30:00|8378.3|8375.5|8381.3|8378.5|8384.1|8381.3|8376.5|8373.7|728
1641987300000|2022-01-12 11:35:00|8381.1|8378.3|8389.8|8387|8390.9|8388.1|8381.1|8378.3|582
1641987600000|2022-01-12 11:40:00|8389.3|8386.5|8384.5|8381.7|8390.6|8387.8|8383.5|8380.7|248
1641987900000|2022-01-12 11:45:00|8384.8|8382|8392|8389.2|8395.2|8392.4|8381.5|8378.7|709
1641988200000|2022-01-12 11:50:00|8391.7|8388.9|8390.7|8387.9|8393.2|8390.4|8389.5|8386.7|679
1641988500000|2022-01-12 11:55:00|8390.5|8387.7|8390.7|8387.9|8394.2|8391.4|8384.7|8381.9|243
1641988800000|2022-01-12 12:00:00|8391.5|8388.7|8397.2|8394.4|8398.5|8395.7|8383.7|8380.9|691
1641989100000|2022-01-12 12:05:00|8397.8|8395|8384.9|8382.1|8398.5|8395.7|8384.9|8382.1|981
1641989400000|2022-01-12 12:10:00|8385.4|8382.6|8367.9|8365.1|8386.7|8383.9|8366.2|8360.8|968
1641989700000|2022-01-12 12:15:00|8367.4|8364.6|8367.2|8364.4|8374.4|8371.6|8366.2|8363.4|434
1641990000000|2022-01-12 12:20:00|8366.9|8364.1|8372.6|8369.8|8372.9|8370.1|8363.4|8360.6|386
1641990300000|2022-01-12 12:25:00|8372.4|8369.6|8370.4|8367.6|8372.9|8370.1|8368.7|8365.9|199
1641990600000|2022-01-12 12:30:00|8369.9|8367.1|8363.9|8361.1|8371.6|8368.8|8362.1|8358.7|290
1641990900000|2022-01-12 12:35:00|8362.9|8360.1|8356.9|8354.1|8366.6|8363.8|8356.1|8353.3|709
1641991200000|2022-01-12 12:40:00|8357.1|8354.3|8355.3|8352.5|8360.9|8358.1|8350.6|8347.8|468
1641991500000|2022-01-12 12:45:00|8354.9|8352.1|8357.1|8354.3|8364.9|8362.1|8352.9|8350.1|561
1641991800000|2022-01-12 12:50:00|8357.6|8354.8|8360.1|8357.3|8361.1|8358.3|8352.6|8349.8|403
1641992100000|2022-01-12 12:55:00|8360.3|8357.5|8357.8|8355|8365.1|8362.3|8353.8|8351|1856
1641992400000|2022-01-12 13:00:00|8358|8355.2|8368.3|8365.5|8369|8366.2|8351.5|8348.7|1545
1641992700000|2022-01-12 13:05:00|8368.8|8366|8372.3|8369.5|8375|8372.2|8364.3|8361.5|963
1641993000000|2022-01-12 13:10:00|8372.1|8369.3|8381.6|8378.8|8387.8|8385|8369.3|8366.5|1212
1641993300000|2022-01-12 13:15:00|8381.8|8379|8396.4|8393.6|8400.2|8397.4|8376.6|8373.8|1763
1641993600000|2022-01-12 13:20:00|8397.1|8394.3|8390.1|8387.3|8400.2|8397.4|8388.1|8385.3|1535
1641993900000|2022-01-12 13:25:00|8389.9|8387.1|8387.5|8384.7|8396.6|8393.8|8385.8|8383|1463
1641994200000|2022-01-12 13:30:00|8388.1|8385.3|8396.3|8393.5|8408.4|8405.3|8388.1|8385.3|1783
1641994500000|2022-01-12 13:35:00|8396.6|8393.8|8397.8|8395|8406.8|8404|8392.6|8389.8|1670
1641994800000|2022-01-12 13:40:00|8398.8|8396|8407.6|8404.8|8408.3|8405.5|8396.8|8394|1948
1641995100000|2022-01-12 13:45:00|8407.9|8405.1|8404.3|8401.5|8413.9|8411.1|8398.6|8395.8|1531
1641995400000|2022-01-12 13:50:00|8404.6|8401.8|8408.3|8405.5|8413.1|8410.3|8397.1|8394.3|1095
1641995700000|2022-01-12 13:55:00|8409.3|8406.5|8408|8405.2|8415.1|8412.3|8404.3|8401.5|925
1641996000000|2022-01-12 14:00:00|8407.8|8405|8386.3|8383.5|8408.6|8405.8|8381.2|8378.4|2474
1641996300000|2022-01-12 14:05:00|8386.1|8383.3|8393.8|8391|8395.8|8393|8378.3|8375.5|1365
1641996600000|2022-01-12 14:10:00|8393|8390.2|8396.8|8394|8397.8|8395|8384.3|8381.5|873
1641996900000|2022-01-12 14:15:00|8397.6|8394.8|8384.8|8382|8398.1|8395.3|8382.3|8379.5|966
1641997200000|2022-01-12 14:20:00|8384.6|8381.8|8389.6|8386.8|8392.8|8390|8382.1|8379.3|1206
1641997500000|2022-01-12 14:25:00|8389.3|8386.5|8383|8380.2|8394.6|8391.8|8379.3|8376.5|1967
1641997800000|2022-01-12 14:30:00|8383.3|8380.5|8389.6|8386.8|8402|8399.2|8380.3|8377.5|1723
1641998100000|2022-01-12 14:35:00|8389.8|8387|8405.8|8403|8408|8405.2|8382.3|8379.5|1372
1641998400000|2022-01-12 14:40:00|8405.5|8402.7|8406.8|8404|8417.8|8415|8399.3|8396.5|1989
1641998700000|2022-01-12 14:45:00|8407.5|8404.7|8401.7|8398.9|8410.8|8408|8383.2|8380.4|2167
1641999000000|2022-01-12 14:50:00|8402.2|8399.4|8407|8404.2|8413.8|8411|8400.2|8397.4|1320
1641999300000|2022-01-12 14:55:00|8406.8|8404|8398.5|8395.7|8417.8|8415|8397.5|8394.7|1725
1641999600000|2022-01-12 15:00:00|8398.8|8396|8389.7|8386.9|8404.7|8401.9|8388.4|8385.6|1510
1641999900000|2022-01-12 15:05:00|8390|8387.2|8397.2|8394.4|8400.7|8397.9|8381.2|8378.4|2210
1642000200000|2022-01-12 15:10:00|8397.5|8394.7|8390.4|8387.6|8408.9|8406.1|8388.2|8385.4|1572
1642000500000|2022-01-12 15:15:00|8390.2|8387.4|8388.4|8385.6|8400.2|8397.4|8380.4|8377.6|1609
1642000800000|2022-01-12 15:20:00|8388.2|8385.4|8392.6|8389.8|8400.9|8398.1|8388.2|8385.4|1048
1642001100000|2022-01-12 15:25:00|8392.9|8390.1|8391.2|8381.2|8393.4|8390.6|8380.9|8377.5|1614
1642001400000|2022-01-12 15:30:00|8391.8|8381.8|8420.4|8417.6|8428.2|8425.4|8391.8|8381.8|5237
1642001700000|2022-01-12 15:35:00|8420.2|8417.4|8419.4|8416.6|8436.4|8433.6|8416.7|8413.9|5057
1642002000000|2022-01-12 15:40:00|8419.2|8416.4|8434.4|8431.6|8436.2|8433.4|8413.4|8410.6|2844
1642002300000|2022-01-12 15:45:00|8435.6|8432.8|8425.1|8422.3|8442.4|8439.6|8422.1|8419.3|3587
1642002600000|2022-01-12 15:50:00|8425.4|8422.6|8416.4|8413.6|8425.4|8422.6|8411.1|8408.3|1800
1642002900000|2022-01-12 15:55:00|8415.4|8412.6|8420.1|8417.3|8425.4|8422.6|8408.6|8405.8|2246
1642003200000|2022-01-12 16:00:00|8420.9|8418.1|8427.9|8425.1|8431.9|8429.1|8415.4|8412.6|1847
1642003500000|2022-01-12 16:05:00|8427.1|8424.3|8423.7|8420.9|8431.9|8429.1|8410.1|8407.3|1384
1642003800000|2022-01-12 16:10:00|8423.9|8421.1|8435.2|8432.4|8440.7|8437.9|8420.7|8417.9|1927
1642004100000|2022-01-12 16:15:00|8434.9|8432.1|8426.4|8423.6|8437.7|8434.9|8424.6|8421.8|1749
1642004400000|2022-01-12 16:20:00|8427.6|8424.8|8441.4|8438.6|8441.9|8439.1|8426.4|8423.6|1668
1642004700000|2022-01-12 16:25:00|8440.9|8438.1|8444.4|8441.6|8447.4|8444.6|8433.6|8430.8|5775
1642005000000|2022-01-12 16:30:00|8444.9|8442.1|8437.6|8434.8|8448.4|8445.6|8435.1|8432.3|3715
1642005300000|2022-01-12 16:35:00|8437.9|8435.1|8460.8|8458|8465.6|8462.8|8435.6|8432.8|5318
1642005600000|2022-01-12 16:40:00|8459.8|8457|8459.6|8456.8|8465.4|8462.6|8457.6|8454.8|2048
1642005900000|2022-01-12 16:45:00|8459.8|8457|8460.6|8457.8|8464.8|8462|8457.8|8455|1418
1642006200000|2022-01-12 16:50:00|8460.8|8458|8470.6|8467.8|8476.1|8473.3|8460.6|8457.8|3946
1642006500000|2022-01-12 16:55:00|8470.9|8468.1|8465.6|8462.8|8471.6|8468.8|8461.6|8458.8|1199
1642006800000|2022-01-12 17:00:00|8465.8|8463|8473.1|8470.3|8475.2|8472.4|8462.3|8459.5|1940
1642007100000|2022-01-12 17:05:00|8472.9|8470.1|8461.1|8458.3|8474.1|8471.3|8455.1|8452.3|1644
1642007400000|2022-01-12 17:10:00|8460.9|8458.1|8471.6|8468.8|8473.1|8470.3|8459.3|8456.5|1049
1642007700000|2022-01-12 17:15:00|8471.9|8469.1|8465.1|8462.3|8475.9|8473.1|8463.4|8460.6|1277
1642008000000|2022-01-12 17:20:00|8465.6|8462.8|8470.9|8468.1|8471.4|8468.6|8464.1|8461.3|998
1642008300000|2022-01-12 17:25:00|8470.6|8467.8|8462.8|8460|8471.4|8468.6|8460.1|8457.3|1475
1642008600000|2022-01-12 17:30:00|8463.1|8460.3|8473.1|8470.3|8474.1|8471.3|8459.5|8456.7|1661
1642008900000|2022-01-12 17:35:00|8473.3|8470.5|8485.1|8482.3|8485.1|8482.3|8471.1|8468.3|1640
1642009200000|2022-01-12 17:40:00|8484.8|8482|8485.1|8482.3|8488.3|8485.5|8481.6|8478.8|1962
1642009500000|2022-01-12 17:45:00|8485.6|8482.8|8476.8|8474|8486.6|8483.8|8476.8|8474|1325
1642009800000|2022-01-12 17:50:00|8477|8474.2|8479.8|8477|8482.5|8479.7|8474|8471.2|1044
1642010100000|2022-01-12 17:55:00|8479.5|8476.7|8466.8|8464|8480.8|8478|8466|8463.2|1238
1642010400000|2022-01-12 18:00:00|8467|8464.2|8470.6|8467.8|8472.5|8469.7|8466|8463.2|822
1642010700000|2022-01-12 18:05:00|8470.8|8468|8469|8466.2|8471.2|8468.4|8458.2|8455.4|1884
1642011000000|2022-01-12 18:10:00|8470|8467.2|8464.7|8461.9|8471.2|8468.4|8463.8|8461|1357
1642011300000|2022-01-12 18:15:00|8464.5|8461.7|8464.2|8461.4|8467.5|8464.7|8460.2|8457.4|1115
1642011600000|2022-01-12 18:20:00|8464|8461.2|8457.4|8454.6|8465|8462.2|8453.4|8450.6|1950
1642011900000|2022-01-12 18:25:00|8457.7|8454.9|8454.2|8451.4|8457.7|8454.9|8446.4|8443.6|1876
1642012200000|2022-01-12 18:30:00|8453.2|8450.4|8461.7|8458.9|8465.2|8462.4|8452.2|8449.4|1914
1642012500000|2022-01-12 18:35:00|8461.4|8458.6|8451.6|8448.8|8462.2|8459.4|8449.6|8446.8|2411
1642012800000|2022-01-12 18:40:00|8451.9|8449.1|8454.9|8452.1|8459.6|8456.8|8449.9|8447.1|2559
1642013100000|2022-01-12 18:45:00|8454.6|8451.8|8457.1|8454.3|8457.9|8455.1|8453.1|8450.3|670
1642013400000|2022-01-12 18:50:00|8457.4|8454.6|8445.9|8443.1|8457.4|8454.6|8439.9|8436.7|1548
1642013700000|2022-01-12 18:55:00|8445.1|8442.3|8451.9|8449.1|8455.6|8452.8|8443.9|8441.1|1080
1642014000000|2022-01-12 19:00:00|8451.6|8448.8|8459.4|8456.6|8460.6|8457.8|8448.6|8445.8|1328
1642014300000|2022-01-12 19:05:00|8458.8|8456|8450.1|8447.3|8463.1|8460.3|8449.5|8446.7|2061
1642014600000|2022-01-12 19:10:00|8450.3|8447.5|8467.1|8464.3|8467.1|8464.3|8448.8|8446|3589
1642014900000|2022-01-12 19:15:00|8466.8|8464|8467.1|8464.3|8468.5|8465.7|8455.3|8452.5|2612
1642015200000|2022-01-12 19:20:00|8466.8|8464|8461.5|8458.7|8467.1|8464.3|8456.5|8453.7|2576
1642015500000|2022-01-12 19:25:00|8461|8458.2|8422.7|8419.9|8463|8460.2|8420.5|8417.7|14522
1642015800000|2022-01-12 19:30:00|8423|8420.2|8432.7|8429.9|8433.1|8429.9|8419.7|8416.9|2310
1642016100000|2022-01-12 19:35:00|8432.5|8429.7|8426.5|8423.7|8433.2|8430.4|8425.2|8422.4|602
1642016400000|2022-01-12 19:40:00|8425.7|8422.9|8413.2|8410.4|8425.7|8422.9|8411.9|8409.1|2357
1642016700000|2022-01-12 19:45:00|8413.4|8410.6|8412.2|8409.4|8416.7|8413.9|8409.7|8406.9|893
1642017000000|2022-01-12 19:50:00|8411.9|8409.1|8417|8414.2|8417.5|8414.7|8407.9|8405.1|520
1642017300000|2022-01-12 19:55:00|8416.7|8413.9|8424.2|8421.4|8424.7|8421.9|8415|8412.2|390
1642017600000|2022-01-12 20:00:00|8423.7|8420.9|8424.4|8421.6|8425.7|8422.9|8418.9|8416.1|1180
1642017900000|2022-01-12 20:05:00|8424.2|8421.4|8428|8425.2|8429.4|8426.6|8421.9|8419.1|293
1642018200000|2022-01-12 20:10:00|8428.2|8425.4|8432.7|8429.9|8433.4|8430.6|8427.4|8424.6|152
1642018500000|2022-01-12 20:15:00|8432.4|8429.6|8428.4|8425.6|8433.2|8430.4|8426.4|8423.6|304
1642018800000|2022-01-12 20:20:00|8428.2|8425.4|8430.7|8427.9|8434.5|8431.7|8427.2|8424.4|138
1642019100000|2022-01-12 20:25:00|8430.2|8427.4|8429.7|8426.9|8430.2|8427.4|8426.4|8423.6|118
1642019400000|2022-01-12 20:30:00|8429.2|8426.4|8428.2|8425.4|8430.9|8428.1|8426.9|8424.1|278
1642019700000|2022-01-12 20:35:00|8427.4|8424.6|8423.2|8420.4|8427.7|8424.9|8422.4|8419.6|172
1642020000000|2022-01-12 20:40:00|8422.9|8420.1|8423.2|8420.4|8424.2|8421.4|8421.2|8418.4|180
1642020300000|2022-01-12 20:45:00|8422.7|8419.9|8423.1|8420.3|8424.2|8421.4|8419.4|8416.6|65
1642020600000|2022-01-12 20:50:00|8423.4|8420.6|8437.1|8434.3|8437.1|8434.3|8423.1|8420.3|150
1642020900000|2022-01-12 20:55:00|8436.9|8434.1|8438.1|8435.3|8438.1|8435.3|8433.1|8430.3|210
1642021200000|2022-01-12 21:00:00|8437.4|8434.6|8439.1|8436.3|8442.9|8440.1|8436.1|8433.3|210
1642021500000|2022-01-12 21:05:00|8439.7|8436.9|8441.1|8438.3|8441.9|8439.1|8439.1|8436.3|172
1642021800000|2022-01-12 21:10:00|8441.4|8438.6|8441.4|8438.6|8443.1|8440.3|8440.9|8438.1|130
1642022100000|2022-01-12 21:15:00|8441.1|8438.3|8440.8|8438|8443.6|8440.8|8440.3|8437.5|23
1642022400000|2022-01-12 21:20:00|8440.3|8437.5|8441.1|8438.3|8443.1|8440.3|8440.3|8437.5|119
1642022700000|2022-01-12 21:25:00|8441.3|8438.5|8445.3|8442.5|8445.3|8442.5|8441.3|8438.5|19
1642023000000|2022-01-12 21:30:00|8445.8|8443|8446.6|8443.8|8447.1|8444.3|8442.8|8440|167
1642023300000|2022-01-12 21:35:00|8446.8|8444|8445.8|8443|8447.8|8445|8444.8|8442|35
1642023600000|2022-01-12 21:40:00|8446.1|8443.3|8448.3|8445.5|8448.3|8445.5|8445.8|8443|368
1642023900000|2022-01-12 21:45:00|8448.1|8445.3|8451.3|8448.5|8451.3|8448.5|8446.3|8443.5|253
1642024200000|2022-01-12 21:50:00|8451.1|8448.3|8445.8|8443|8451.8|8449|8445.8|8443|175
1642024500000|2022-01-12 21:55:00|8445|8442.2|8443.8|8441|8446.5|8443.7|8442.5|8439.6|54
1642024800000|2022-01-12 22:00:00|8443.9|8439.9|8442|8439.2|8446.9|8440|8441.8|8436.1|8
1642025400000|2022-01-12 22:10:00|8442.5|8439.7|8443.6|8439.6|8443.6|8439.7|8442.5|8439.6|4
1642025700000|2022-01-12 22:15:00|8445.2|8442.4|8446.7|8443.9|8446.7|8443.9|8445.2|8442.4|18
1642026000000|2022-01-12 22:20:00|8451.1|8441.1|8452.1|8442.1|8452.4|8442.4|8451.1|8441.1|7
1642026600000|2022-01-12 22:30:00|8451.8|8441.8|8452.1|8442.1|8452.1|8442.1|8451.3|8441.3|0
1642027200000|2022-01-12 22:40:00|||||||||1
1642027500000|2022-01-12 22:45:00|8450.9|8448.1|8453|8450.2|8453|8450.2|8450.9|8448.1|3
1642028100000|2022-01-12 22:55:00|8454.7|8444.7|8453.8|8443.8|8454.7|8446.8|8450.5|8443.1|35
1642035600000|2022-01-13 01:00:00|8457.5|8454.7|8458.3|8455.5|8463.5|8460.7|8452.8|8450|385
1642035900000|2022-01-13 01:05:00|8458|8455.2|8450.3|8447.5|8463.5|8460.7|8450.3|8447.5|253
1642036200000|2022-01-13 01:10:00|8450|8447.2|8453|8450.2|8457.3|8454.5|8449.8|8447|224
1642036500000|2022-01-13 01:15:00|8452.8|8450|8443.7|8440.9|8453.9|8450.7|8443.7|8440.9|102
1642036800000|2022-01-13 01:20:00|8443.5|8440.7|8443|8440.2|8445|8442.2|8440.5|8437.7|156
1642037100000|2022-01-13 01:25:00|8442.7|8439.9|8442|8439.2|8446.3|8443.5|8438.3|8433.4|200
1642037400000|2022-01-13 01:30:00|8442.2|8439.4|8439.5|8436.7|8445.8|8442.7|8433.2|8430.4|333
1642037700000|2022-01-13 01:35:00|8439.7|8436.9|8443.5|8440.7|8445.5|8442.7|8437.2|8434.4|108
1642038000000|2022-01-13 01:40:00|8442.2|8439.4|8447|8444.2|8447|8444.2|8435|8432.2|268
1642038300000|2022-01-13 01:45:00|8446.5|8443.7|8439.5|8436.7|8447.5|8444.7|8439.2|8436.4|262
1642038600000|2022-01-13 01:50:00|8439.2|8436.4|8429.7|8426.9|8439.2|8436.4|8427.9|8425.1|148
1642038900000|2022-01-13 01:55:00|8430.5|8427.7|8432.4|8429.6|8434.2|8431.4|8427.7|8424.9|124
1642039200000|2022-01-13 02:00:00|8432.9|8430.1|8425.9|8423.1|8435.9|8433.1|8424.7|8421.9|112
1642039500000|2022-01-13 02:05:00|8426.3|8422.3|8424.7|8421.9|8426.3|8423.1|8421.9|8419.1|141
1642039800000|2022-01-13 02:10:00|8424.9|8422.1|8430.2|8427.4|8432.2|8429.4|8423.4|8420.6|44
1642040100000|2022-01-13 02:15:00|8429.7|8426.9|8428.9|8426.1|8431.9|8429.1|8428.1|8425.3|51
1642040400000|2022-01-13 02:20:00|8429.1|8426.3|8431.4|8428.6|8431.7|8428.9|8427.1|8424.3|43
1642040700000|2022-01-13 02:25:00|8431.1|8428.3|8428.4|8425.6|8431.1|8428.3|8424.9|8422.1|25
1642041000000|2022-01-13 02:30:00|8428.6|8425.8|8427.9|8425.1|8430.1|8427.3|8425.6|8422.8|18
1642041300000|2022-01-13 02:35:00|8428.1|8425.3|8435.3|8432.5|8437.1|8434.3|8426.4|8423.6|116
1642041600000|2022-01-13 02:40:00|8435.6|8432.8|8441.1|8438.3|8441.6|8438.8|8432.6|8429.8|144
1642041900000|2022-01-13 02:45:00|8440.8|8438|8433.1|8430.3|8443.4|8440.6|8432.6|8429.8|120
1642042200000|2022-01-13 02:50:00|8432.6|8429.8|8435.3|8432.5|8435.6|8432.8|8429.9|8427.1|38
1642042500000|2022-01-13 02:55:00|8435.1|8432.3|8432.3|8429.5|8438.6|8435.8|8429.3|8426.2|148
1642042800000|2022-01-13 03:00:00|8432.6|8429.8|8432.1|8429.3|8432.6|8429.8|8427.3|8424.5|44
1642043100000|2022-01-13 03:05:00|8432.3|8429.5|8418|8415.2|8432.3|8429.5|8416.5|8413.7|280
1642043400000|2022-01-13 03:10:00|8417.8|8415|8417.8|8415|8418.5|8415.7|8410.3|8407.5|474
1642043700000|2022-01-13 03:15:00|8417|8414.2|8418.8|8416|8419|8416.2|8410.8|8408|86
1642044000000|2022-01-13 03:20:00|8418|8415.2|8415.3|8412.5|8422.4|8419.5|8415.3|8412.5|72
1642044300000|2022-01-13 03:25:00|8415.5|8412.7|8410.5|8407.7|8417.3|8414.5|8409.3|8406.5|108
1642044600000|2022-01-13 03:30:00|8410.8|8408|8418.8|8416|8418.8|8416|8410.8|8408|30
1642044900000|2022-01-13 03:35:00|8419|8416.2|8420.8|8418|8420.8|8418|8417.8|8415|7
1642045200000|2022-01-13 03:40:00|8420.5|8417.7|8418.3|8415.5|8422.5|8419.7|8418.3|8415.5|106
1642045500000|2022-01-13 03:45:00|8418.5|8415.7|8414.8|8412|8422.5|8419.7|8414.8|8412|19
1642045800000|2022-01-13 03:50:00|8415.8|8413|8417.8|8415|8417.8|8415|8414.5|8411.7|106
1642046100000|2022-01-13 03:55:00|8418.5|8415.7|8415.8|8413|8418.5|8415.7|8413.8|8411|31
1642046400000|2022-01-13 04:00:00|8416|8413.2|8418|8415.2|8419.8|8417|8416|8413.2|38
1642046700000|2022-01-13 04:05:00|8417.7|8414.9|8418.2|8415.4|8419.5|8416.7|8417.7|8414.9|10
1642047000000|2022-01-13 04:10:00|8418.7|8415.9|8418.5|8415.7|8419|8416.2|8418.5|8415.7|4
1642047300000|2022-01-13 04:15:00|8418.7|8415.9|8419.7|8416.9|8425|8422.2|8418.7|8415.9|71
1642047600000|2022-01-13 04:20:00|8420.5|8417.7|8417.2|8414.4|8420.5|8417.7|8416.9|8414.1|51
1642047900000|2022-01-13 04:25:00|8416.9|8414.1|8416.9|8414.1|8419.9|8417.1|8415.7|8412.9|97
1642048200000|2022-01-13 04:30:00|8416.7|8413.9|8418.2|8415.4|8418.9|8416.1|8415.7|8412.9|9
1642048500000|2022-01-13 04:35:00|8418.4|8415.6|8419.2|8416.4|8419.7|8416.9|8418.2|8415.4|39
1642048800000|2022-01-13 04:40:00|8419.6|8416.8|8415.7|8412.9|8420.2|8417.4|8414.2|8411.4|46
1642049100000|2022-01-13 04:45:00|8415.9|8413.1|8415.9|8413.1|8415.9|8413.1|8413.6|8410.8|31
1642049400000|2022-01-13 04:50:00|8416.2|8413.4|8418.6|8415.8|8418.9|8416.1|8415.1|8412.3|13
1642049700000|2022-01-13 04:55:00|8419.1|8416.3|8416.1|8413.3|8419.1|8416.3|8415.9|8413.1|16
1642050000000|2022-01-13 05:00:00|8416.6|8413.8|8414.9|8412.1|8417.6|8414.8|8414.4|8411.6|15
1642050300000|2022-01-13 05:05:00|8414.6|8411.8|8407.6|8404.8|8414.6|8411.8|8406.9|8404.1|102
1642050600000|2022-01-13 05:10:00|8407.4|8404.6|8408.8|8406|8410.9|8408.1|8407.4|8404.6|57
1642050900000|2022-01-13 05:15:00|8408.6|8405.8|8409.3|8406.5|8410.6|8407.8|8408.3|8405.5|23
1642051200000|2022-01-13 05:20:00|8409.8|8407|8407.1|8404.3|8409.8|8407|8403.1|8400.3|107
1642051500000|2022-01-13 05:25:00|8405.8|8403|8405.3|8402.5|8407.6|8404.8|8402.8|8400|106
1642051800000|2022-01-13 05:30:00|8405.6|8402.8|8406.1|8403.3|8407.3|8404.5|8397.3|8394.5|237
1642052100000|2022-01-13 05:35:00|8406.3|8403.5|8400.8|8398|8413.1|8410.3|8400.3|8397.5|269
1642052400000|2022-01-13 05:40:00|8400.6|8397.8|8406.1|8403.3|8406.3|8403.5|8400.1|8397.3|53
1642052700000|2022-01-13 05:45:00|8405.3|8402.5|8409.6|8406.8|8412.8|8410|8403.1|8400.3|78
1642053000000|2022-01-13 05:50:00|8409.8|8407|8417.1|8414.3|8419.6|8416.8|8409.8|8407|110
1642053300000|2022-01-13 05:55:00|8416.6|8413.8|8402|8399.2|8416.6|8413.8|8401.5|8398.7|76
1642053600000|2022-01-13 06:00:00|8401|8398.2|8405.6|8402.8|8407.3|8404.5|8398.3|8395.5|372
1642053900000|2022-01-13 06:05:00|8405.8|8403|8410.6|8407.8|8411.3|8408.5|8405.6|8402.7|30
1642054200000|2022-01-13 06:10:00|8410|8407.2|8406|8403.2|8415.6|8412.8|8405.5|8402.7|369
1642054500000|2022-01-13 06:15:00|8405.5|8402.7|8410.3|8407.5|8412.6|8409.7|8403.3|8400.5|191
1642054800000|2022-01-13 06:20:00|8411|8408.2|8412.5|8409.7|8417.9|8414.2|8410.5|8407.7|68
1642055100000|2022-01-13 06:25:00|8413|8410.2|8414.3|8411.5|8418.8|8416|8410.8|8407.9|58
1642055400000|2022-01-13 06:30:00|8414|8411.2|8417.8|8415|8423.3|8420.5|8412.3|8409.5|156
1642055700000|2022-01-13 06:35:00|8417.5|8414.7|8411.5|8408.7|8419.5|8416.7|8411.2|8408.4|55
1642056000000|2022-01-13 06:40:00|8411|8408.2|8409.5|8406.7|8415|8412.2|8403.5|8400.7|164
1642056300000|2022-01-13 06:45:00|8409.7|8406.9|8411.5|8408.7|8416|8413.2|8408.2|8405.4|110
1642056600000|2022-01-13 06:50:00|8412|8409.2|8411.5|8408.7|8415.5|8412.7|8408|8405.1|97
1642056900000|2022-01-13 06:55:00|8413|8410.2|8412|8409.2|8416.5|8413.7|8404.7|8401.9|204
1642057200000|2022-01-13 07:00:00|8411.7|8408.9|8400.9|8398.1|8412.2|8409.4|8397.2|8394.4|258
1642057500000|2022-01-13 07:05:00|8400.7|8397.9|8395.7|8392.9|8403|8400.2|8389.7|8386.9|730
1642057800000|2022-01-13 07:10:00|8394.6|8391.8|8393.2|8390.4|8400.4|8397.6|8391.9|8389.1|149
1642058100000|2022-01-13 07:15:00|8393.4|8390.6|8393.7|8390.9|8396.9|8394.1|8392.7|8389.9|71
1642058400000|2022-01-13 07:20:00|8393.9|8391.1|8390.9|8388.1|8397.2|8394.4|8390.2|8387.4|134
1642058700000|2022-01-13 07:25:00|8391.2|8388.4|8389.6|8386.8|8397.4|8394.6|8386.6|8383.8|649
1642059000000|2022-01-13 07:30:00|8389.1|8386.3|8394.4|8391.6|8396.9|8394.1|8387.4|8384.6|339
1642059300000|2022-01-13 07:35:00|8393.9|8391.1|8392.1|8389.3|8395.4|8392.6|8387.9|8385.1|132
1642059600000|2022-01-13 07:40:00|8391.4|8388.6|8394.1|8391.3|8396.9|8394.1|8390.1|8387.3|95
1642059900000|2022-01-13 07:45:00|8393.9|8391.1|8401.4|8398.6|8401.9|8399.1|8393.9|8391.1|755
1642060200000|2022-01-13 07:50:00|8401.6|8398.8|8405.1|8402.3|8409.1|8406.3|8400.6|8397.8|1263
1642060500000|2022-01-13 07:55:00|8405.7|8402.9|8411.1|8408.3|8414.4|8411.6|8405.7|8402.9|230
1642060800000|2022-01-13 08:00:00|8410.9|8408.1|8415.1|8412.3|8425.9|8423.1|8409.6|8406.8|858
1642061100000|2022-01-13 08:05:00|8414.6|8411.8|8419.3|8416.5|8420.9|8418.1|8410.1|8407.3|385
1642061400000|2022-01-13 08:10:00|8418.8|8416|8421.1|8418.3|8426.1|8423.3|8418.6|8415.8|438
1642061700000|2022-01-13 08:15:00|8421.6|8418.8|8425.6|8422.8|8433.4|8430.6|8421.6|8418.8|1196
1642062000000|2022-01-13 08:20:00|8425.1|8422.3|8424.6|8421.8|8427.6|8424.8|8417.4|8414.6|761
1642062300000|2022-01-13 08:25:00|8424.1|8421.3|8429.8|8427|8433.7|8429.8|8420.1|8417.3|4529
1642062600000|2022-01-13 08:30:00|8429.6|8426.8|8425.9|8423.1|8441.4|8438.6|8424.4|8421.6|4070
1642062900000|2022-01-13 08:35:00|8425.6|8422.8|8423.6|8420.8|8430.3|8427.5|8420.8|8418|1736
1642063200000|2022-01-13 08:40:00|8423.8|8421|8422.6|8419.8|8430.3|8427.5|8420.6|8417.8|1236
1642063500000|2022-01-13 08:45:00|8423.3|8420.5|8443.8|8441|8443.8|8441|8422.6|8419.8|1649
1642063800000|2022-01-13 08:50:00|8443.6|8440.8|8442.6|8439.8|8445.8|8443|8437.6|8434.8|586
1642064100000|2022-01-13 08:55:00|8442.1|8439.3|8443.8|8441|8446.8|8444|8439.8|8437|620
1642064400000|2022-01-13 09:00:00|8444.1|8441.3|8444.3|8441.5|8449.1|8446.3|8440.6|8437.8|756
1642064700000|2022-01-13 09:05:00|8444.6|8441.8|8432.1|8429.3|8446.1|8443.3|8429.3|8426.5|861
1642065000000|2022-01-13 09:10:00|8431.6|8428.8|8415.3|8412.5|8433.1|8430.3|8412.8|8410|1598
1642065300000|2022-01-13 09:15:00|8414.8|8412|8411.6|8408.8|8418.3|8415.5|8410.8|8408|848
1642065600000|2022-01-13 09:20:00|8411.8|8409|8416|8413.2|8419|8416.2|8406|8403.2|823
1642065900000|2022-01-13 09:25:00|8415|8412.2|8426.8|8424|8428|8425.2|8415|8412.2|555
1642066200000|2022-01-13 09:30:00|8425.8|8423|8425|8422.2|8429.8|8427|8420|8417.2|527
1642066500000|2022-01-13 09:35:00|8425.3|8422.5|8433|8430.2|8433|8430.2|8425.3|8422.5|600
1642066800000|2022-01-13 09:40:00|8433.2|8430.4|8448|8445.2|8452.5|8449.7|8431|8428.2|3096
1642067100000|2022-01-13 09:45:00|8448.3|8445.5|8451.5|8448.7|8456.3|8453.5|8443.5|8440.7|5277
1642067400000|2022-01-13 09:50:00|8451.8|8449|8451.8|8449|8467.6|8464.8|8450.3|8447.5|3067
1642067700000|2022-01-13 09:55:00|8451.3|8448.5|8455.5|8452.7|8460.3|8457.5|8445.1|8442.3|1018
1642068000000|2022-01-13 10:00:00|8455.8|8453|8456.3|8453.5|8462.8|8460|8452.5|8449.7|2937
1642068300000|2022-01-13 10:05:00|8456.5|8453.7|8458.8|8456|8467.5|8464.7|8456.5|8453.7|695
1642068600000|2022-01-13 10:10:00|8458.5|8455.7|8454.5|8451.7|8462.3|8459.5|8454.5|8451.7|464
1642068900000|2022-01-13 10:15:00|8453.7|8450.9|8446.7|8443.9|8454.7|8451.9|8446.7|8443.9|782
1642069200000|2022-01-13 10:20:00|8446.2|8443.4|8445|8442.2|8450|8447.2|8442.2|8439.4|678
1642069500000|2022-01-13 10:25:00|8444.7|8441.9|8440.7|8437.9|8447.1|8443.2|8439.5|8436.7|504
1642069800000|2022-01-13 10:30:00|8441.7|8438.9|8442.7|8439.9|8448.7|8445.9|8440.7|8437.9|1304
1642070100000|2022-01-13 10:35:00|8443|8440.2|8448.7|8445.9|8449.2|8446.4|8443|8440.2|359
1642070400000|2022-01-13 10:40:00|8448.2|8445.4|8445.7|8442.9|8449.7|8446.9|8444.2|8441.4|221
1642070700000|2022-01-13 10:45:00|8445.4|8442.6|8437.2|8434.4|8445.9|8443.1|8436.7|8433.9|583
1642071000000|2022-01-13 10:50:00|8436.2|8433.4|8436.9|8434.1|8440.9|8438.1|8435.7|8432.9|494
1642071300000|2022-01-13 10:55:00|8436.7|8433.9|8441.2|8438.4|8443.2|8440.4|8436.4|8433.6|205
1642071600000|2022-01-13 11:00:00|8440.9|8438.1|8438.4|8435.6|8442.9|8440.1|8438.1|8435.3|577
1642071900000|2022-01-13 11:05:00|8438.1|8435.3|8436.6|8433.8|8438.6|8435.8|8434.1|8431.3|202
1642072200000|2022-01-13 11:10:00|8436.4|8433.6|8435.6|8432.8|8440.9|8438.1|8433.9|8431.1|663
1642072500000|2022-01-13 11:15:00|8435.4|8432.6|8440.4|8437.6|8443.1|8440.3|8431.9|8429.1|167
1642072800000|2022-01-13 11:20:00|8440.9|8438.1|8439.4|8436.6|8442.4|8439.6|8434.9|8432.1|190
1642073100000|2022-01-13 11:25:00|8439.6|8436.8|8448.6|8445.8|8451.9|8449.1|8439.6|8436.8|489
1642073400000|2022-01-13 11:30:00|8447.9|8445.1|8442.3|8439.5|8449.1|8446.3|8440.6|8437.8|199
1642073700000|2022-01-13 11:35:00|8441.8|8439|8437.6|8434.8|8442.3|8439.5|8434.3|8431.5|149
1642074000000|2022-01-13 11:40:00|8437.3|8434.5|8441.6|8438.8|8442.3|8439.5|8435.6|8432.8|119
1642074300000|2022-01-13 11:45:00|8441.8|8439|8448.6|8445.8|8449.3|8446.5|8438.3|8435.5|356
1642074600000|2022-01-13 11:50:00|8448.3|8445.5|8446.1|8443.3|8448.3|8445.5|8443.3|8440.5|139
1642074900000|2022-01-13 11:55:00|8446.3|8443.5|8441.3|8438.5|8448.1|8445.3|8440|8437.2|96
1642075200000|2022-01-13 12:00:00|8441.1|8438.3|8423|8420.2|8443.3|8440.5|8422.8|8420|1141
1642075500000|2022-01-13 12:05:00|8423.3|8420.5|8432.5|8429.7|8432.5|8429.7|8421.3|8418.5|614
1642075800000|2022-01-13 12:10:00|8432.3|8429.5|8426|8423.2|8433.3|8430.5|8425.3|8422.5|281
1642076100000|2022-01-13 12:15:00|8426.3|8423.5|8412.5|8409.7|8429.5|8426.7|8409|8406.2|1478
1642076400000|2022-01-13 12:20:00|8412.8|8410|8405.5|8402.7|8415.3|8412.5|8402.5|8399.7|861
1642076700000|2022-01-13 12:25:00|8405.8|8403|8407.3|8404.5|8412.8|8410|8402|8399.2|1043
1642077000000|2022-01-13 12:30:00|8407.5|8404.7|8400.7|8397.9|8411|8408.2|8394.5|8391.7|572
1642077300000|2022-01-13 12:35:00|8401|8398.2|8406.2|8403.4|8407.2|8404.4|8398|8395.2|457
1642077600000|2022-01-13 12:40:00|8406.5|8403.7|8407.2|8404.4|8412.5|8409.7|8404|8400.8|352
1642077900000|2022-01-13 12:45:00|8407.7|8404.9|8400.7|8397.9|8408.2|8405.4|8400|8397.2|542
1642078200000|2022-01-13 12:50:00|8400.2|8397.4|8408.7|8405.9|8411.5|8408.7|8397.7|8394.9|590
1642078500000|2022-01-13 12:55:00|8408.5|8405.7|8409.7|8406.9|8415|8412.2|8406.7|8403.9|253
1642078800000|2022-01-13 13:00:00|8409.5|8406.7|8416.4|8413.6|8422.7|8419.9|8408.7|8405.9|1136
1642079100000|2022-01-13 13:05:00|8416.2|8413.4|8410.9|8408.1|8417.4|8414.6|8404.7|8401.9|626
1642079400000|2022-01-13 13:10:00|8411.4|8408.6|8405.4|8402.6|8411.7|8408.9|8402.9|8400.1|445
1642079700000|2022-01-13 13:15:00|8404.7|8401.9|8405.7|8402.9|8415.4|8412.6|8400.9|8398.1|524
1642080000000|2022-01-13 13:20:00|8405.2|8402.4|8414.4|8411.6|8415.7|8412.9|8403.9|8401.1|486
1642080300000|2022-01-13 13:25:00|8414.7|8411.9|8409.4|8406.6|8416.9|8414.1|8406.9|8404.1|269
1642080600000|2022-01-13 13:30:00|8409.6|8406.8|8420.4|8417.6|8420.6|8417.8|8408.4|8405.6|621
1642080900000|2022-01-13 13:35:00|8419.9|8417.1|8421.1|8418.3|8423.6|8420.8|8417.1|8414.3|557
1642081200000|2022-01-13 13:40:00|8420.9|8418.1|8407.9|8405.1|8424.6|8421.8|8405.6|8402.8|1338
1642081500000|2022-01-13 13:45:00|8408.1|8405.3|8416.6|8413.8|8423.6|8420.8|8406.9|8404.1|2233
1642081800000|2022-01-13 13:50:00|8417.1|8414.3|8415.1|8412.3|8420.9|8418.1|8411.4|8408.6|650
1642082100000|2022-01-13 13:55:00|8414.8|8412|8435.6|8432.8|8435.6|8432.8|8411.1|8408.3|1966
1642082400000|2022-01-13 14:00:00|8435.1|8432.3|8440.3|8437.5|8441.9|8439.1|8428.6|8425.8|2501
1642082700000|2022-01-13 14:05:00|8440.9|8438.1|8453.6|8450.8|8454.3|8451.5|8434.1|8431.3|1610
1642083000000|2022-01-13 14:10:00|8453.8|8451|8437.6|8434.8|8454.8|8452|8436.8|8434|1951
1642083300000|2022-01-13 14:15:00|8437.3|8434.5|8442.3|8439.5|8445.6|8442.8|8429.8|8427|962
1642083600000|2022-01-13 14:20:00|8442.6|8439.8|8457.6|8454.8|8460.8|8458|8440.6|8437.8|1487
1642083900000|2022-01-13 14:25:00|8457.3|8454.5|8462.8|8460|8463.3|8460.5|8452.3|8449.5|1983
1642084200000|2022-01-13 14:30:00|8463.1|8460.3|8446.8|8444|8466.3|8463.5|8442.8|8440|2891
1642084500000|2022-01-13 14:35:00|8447|8444.2|8453|8450.2|8455.5|8452.7|8446.5|8443.7|1822
1642084800000|2022-01-13 14:40:00|8453.3|8450.5|8458.8|8456|8460|8457.2|8444|8441.2|1938
1642085100000|2022-01-13 14:45:00|8459|8456.2|8457|8454.2|8461.3|8458.5|8450.3|8447.5|1347
1642085400000|2022-01-13 14:50:00|8456.8|8454|8471.8|8469|8475.3|8472.5|8456.8|8454|2053
1642085700000|2022-01-13 14:55:00|8472.3|8469.5|8457|8454.2|8473.5|8470.7|8453|8450.2|1778
1642086000000|2022-01-13 15:00:00|8457.2|8454.4|8449.7|8446.9|8461.2|8458.4|8446|8443.2|1290
1642086300000|2022-01-13 15:05:00|8450.5|8447.7|8438.7|8435.9|8453|8450.2|8433|8430.2|1345
1642086600000|2022-01-13 15:10:00|8438.2|8435.4|8431.7|8428.9|8441|8438.2|8430.7|8427.9|1197
1642086900000|2022-01-13 15:15:00|8431.5|8428.7|8425|8422.2|8432.5|8429.7|8421|8418.2|1662
1642087200000|2022-01-13 15:20:00|8425.5|8422.7|8423.4|8420.6|8430.3|8425.6|8419.4|8416.6|1379
1642087500000|2022-01-13 15:25:00|8423.2|8420.4|8423.9|8421.1|8429.5|8424.6|8420.7|8417.9|1573
1642087800000|2022-01-13 15:30:00|8423.4|8420.6|8410.2|8407.4|8423.4|8420.6|8396.2|8391.4|2806
1642088100000|2022-01-13 15:35:00|8409.4|8406.6|8404.7|8401.9|8421.4|8418.6|8400.9|8398.1|1910
1642088400000|2022-01-13 15:40:00|8404.9|8402.1|8399.2|8396.4|8406.7|8403.9|8389.7|8386.9|1437
1642088700000|2022-01-13 15:45:00|8398.7|8395.9|8395.4|8392.6|8406.4|8403.6|8395.2|8392.4|1096
1642089000000|2022-01-13 15:50:00|8394.9|8392.1|8387.9|8385.1|8395.2|8392.4|8371.9|8369.1|2761
1642089300000|2022-01-13 15:55:00|8387.6|8384.8|8377.6|8374.8|8393.1|8390.3|8374.6|8371.8|2817
1642089600000|2022-01-13 16:00:00|8378.1|8375.3|8382.4|8379.6|8398.1|8395.3|8376.9|8374.1|3225
1642089900000|2022-01-13 16:05:00|8381.4|8378.6|8396.8|8394|8398.6|8395.8|8372.4|8369.6|3676
1642090200000|2022-01-13 16:10:00|8396.4|8393.6|8395.4|8392.6|8398.9|8396.1|8379.8|8377|3466
1642090500000|2022-01-13 16:15:00|8395.6|8392.8|8387.8|8385|8399.9|8397.1|8387.1|8384.3|1390
1642090800000|2022-01-13 16:20:00|8388.1|8385.3|8394.3|8391.5|8400.8|8398|8388.1|8385.3|1882
1642091100000|2022-01-13 16:25:00|8393.6|8390.8|8417.3|8414.5|8419.8|8417|8391.6|8388.8|5712
1642091400000|2022-01-13 16:30:00|8417.6|8414.8|8428.6|8425.8|8430.3|8427.5|8415.6|8412.8|3011
1642091700000|2022-01-13 16:35:00|8428.3|8425.5|8440.3|8437.5|8441.3|8438.5|8428.3|8425.5|1690
1642092000000|2022-01-13 16:40:00|8439.3|8436.5|8448.1|8445.3|8458.8|8456|8437.3|8434.5|2894
1642092300000|2022-01-13 16:45:00|8447.6|8444.8|8452.8|8450|8453.8|8451|8445.3|8442.5|1554
1642092600000|2022-01-13 16:50:00|8453.1|8450.3|8459.1|8456.3|8461.8|8459|8449.3|8446.5|1211
1642092900000|2022-01-13 16:55:00|8458.8|8456|8457.8|8455|8459.8|8457|8454.1|8451.3|823
1642093200000|2022-01-13 17:00:00|8457.6|8454.8|8453.3|8450.5|8459.3|8456.5|8447.3|8444.5|1185
1642093500000|2022-01-13 17:05:00|8452.8|8450|8452.8|8450|8457.3|8454.5|8451.5|8448.7|1105
1642093800000|2022-01-13 17:10:00|8453|8450.2|8448.3|8445.5|8454.3|8451.5|8446.3|8443.5|718
1642094100000|2022-01-13 17:15:00|8448|8445.2|8439.5|8436.7|8448.3|8445.5|8434.8|8432|2294
1642094400000|2022-01-13 17:20:00|8439.8|8437|8436|8433.2|8440|8437.2|8431|8428.2|931
1642094700000|2022-01-13 17:25:00|8435.8|8433|8430.5|8427.7|8436.5|8433.7|8425.7|8422.9|1085
1642095000000|2022-01-13 17:30:00|8430|8427.2|8428.2|8425.4|8430.7|8427.9|8424.7|8421.9|805
1642095300000|2022-01-13 17:35:00|8428|8425.2|8427|8424.2|8429.7|8426.9|8422.5|8419.7|662
1642095600000|2022-01-13 17:40:00|8426.7|8423.9|8421|8418.2|8427.7|8424.9|8418.7|8415.9|1043
1642095900000|2022-01-13 17:45:00|8420.7|8417.9|8405.7|8402.9|8420.7|8417.9|8400|8397.2|2210
1642096200000|2022-01-13 17:50:00|8405.2|8402.4|8405|8402.2|8412|8409.2|8401|8398.2|1094
1642096500000|2022-01-13 17:55:00|8405.2|8402.4|8419.2|8416.4|8422|8419.2|8402.5|8399.7|1574
1642096800000|2022-01-13 18:00:00|8419.4|8416.6|8424.2|8421.4|8426.7|8423.9|8418.7|8415.9|709
1642097100000|2022-01-13 18:05:00|8423.9|8421.1|8422.9|8420.1|8425.9|8423.1|8416.7|8413.9|770
1642097400000|2022-01-13 18:10:00|8423.2|8420.4|8432.4|8429.6|8432.7|8429.9|8423.2|8420.4|445
1642097700000|2022-01-13 18:15:00|8432.9|8430.1|8431.4|8428.6|8433.2|8430.4|8424.9|8422.1|692
1642098000000|2022-01-13 18:20:00|8431.9|8429.1|8420.2|8417.4|8431.9|8429.1|8419.9|8417.1|1084
1642098300000|2022-01-13 18:25:00|8419.9|8417.1|8413.9|8411.1|8420.7|8417.9|8409.4|8406.6|2462
1642098600000|2022-01-13 18:30:00|8413.6|8410.8|8414.9|8412.1|8417.6|8414.8|8409.9|8407.1|2154
1642098900000|2022-01-13 18:35:00|8415.6|8412.8|8426.6|8423.8|8427.1|8424.3|8410.6|8407.8|928
1642099200000|2022-01-13 18:40:00|8426.4|8423.6|8437.6|8434.8|8438.6|8435.8|8423.4|8420.6|725
1642099500000|2022-01-13 18:45:00|8437.9|8435.1|8442.4|8439.6|8444.9|8442.1|8434.6|8431.8|1526
1642099800000|2022-01-13 18:50:00|8442.6|8439.8|8441.4|8438.6|8442.6|8439.8|8435.1|8432.3|1521
1642100100000|2022-01-13 18:55:00|8441.6|8438.8|8442.1|8439.3|8442.4|8439.6|8434.3|8431.5|2058
1642100400000|2022-01-13 19:00:00|8441.6|8438.8|8447.1|8444.3|8447.8|8445|8435.1|8432.3|1111
1642100700000|2022-01-13 19:05:00|8447.3|8444.5|8430.8|8428|8449.1|8446.3|8428.8|8426|2603
1642101000000|2022-01-13 19:10:00|8431.1|8428.3|8430.6|8427.8|8437.1|8434.3|8428.1|8425.3|1965
1642101300000|2022-01-13 19:15:00|8431.1|8428.3|8422.8|8420|8431.1|8428.3|8415.6|8412.8|2346
1642101600000|2022-01-13 19:20:00|8423.1|8420.3|8421.3|8418.5|8423.8|8421|8417.1|8414.3|1055
1642101900000|2022-01-13 19:25:00|8420.8|8418|8399.3|8396.5|8427.8|8425|8396.8|8394|13937
1642102200000|2022-01-13 19:30:00|8399.6|8396.8|8390.6|8387.8|8406.6|8403.8|8383.3|8380.5|2179
1642102500000|2022-01-13 19:35:00|8391.1|8388.3|8380.5|8377.7|8392.8|8390|8379|8376.2|963
1642102800000|2022-01-13 19:40:00|8380.3|8377.5|8381.8|8379|8386.8|8384|8380.3|8377.5|434
1642103100000|2022-01-13 19:45:00|8382.3|8379.5|8379.8|8377|8386.8|8384|8379.5|8376.7|399
1642103400000|2022-01-13 19:50:00|8379.3|8376.5|8375|8372.2|8382.8|8380|8373|8370.2|527
1642103700000|2022-01-13 19:55:00|8375.3|8372.5|8375.3|8372.5|8383|8380.2|8373.3|8370.5|488
1642104000000|2022-01-13 20:00:00|8374.8|8372|8355.8|8353|8375|8372.2|8354.5|8351.7|1372
1642104300000|2022-01-13 20:05:00|8356|8353.2|8353.7|8350.9|8357.3|8354.5|8348.5|8344.1|853
1642104600000|2022-01-13 20:10:00|8354|8351.2|8358.5|8355.7|8358.5|8355.7|8351.2|8348.4|321
1642104900000|2022-01-13 20:15:00|8358.2|8355.4|8362.2|8359.4|8368.2|8365.4|8355.5|8352.7|329
1642105200000|2022-01-13 20:20:00|8361.7|8358.9|8362|8359.2|8369.2|8366.4|8360.5|8357.7|664
1642105500000|2022-01-13 20:25:00|8362.2|8359.4|8362.2|8359.4|8366.2|8363.4|8360|8357.2|177
1642105800000|2022-01-13 20:30:00|8362|8359.2|8364.7|8361.9|8364.7|8361.9|8360|8357.2|231
1642106100000|2022-01-13 20:35:00|8364.2|8361.4|8353.7|8350.9|8366.7|8363.9|8352.7|8349.9|547
1642106400000|2022-01-13 20:40:00|8354|8351.2|8359.7|8356.9|8360.9|8358.1|8352.4|8349.6|389
1642106700000|2022-01-13 20:45:00|8359.9|8357.1|8355.9|8353.1|8364.2|8361.4|8352.9|8350.1|221
1642107000000|2022-01-13 20:50:00|8355.7|8352.9|8348.7|8345.9|8355.9|8353.1|8347.7|8344.9|249
1642107300000|2022-01-13 20:55:00|8349.2|8346.4|8355.7|8352.9|8356.9|8354.1|8346.7|8343.9|434
1642107600000|2022-01-13 21:00:00|8355.2|8352.4|8352.9|8350.1|8357.9|8355.1|8350.7|8347.9|306
1642107900000|2022-01-13 21:05:00|8353.9|8351.1|8353.7|8350.9|8354.9|8352.1|8350.7|8347.9|79
1642108200000|2022-01-13 21:10:00|8353.4|8350.6|8356.2|8353.4|8357.4|8354.6|8353.4|8350.6|308
1642108500000|2022-01-13 21:15:00|8355.9|8353.1|8354.1|8351.3|8356.9|8354.1|8353.9|8351.1|200
1642108800000|2022-01-13 21:20:00|8354.4|8351.6|8353.9|8351.1|8354.4|8351.6|8351.9|8349.1|89
1642109100000|2022-01-13 21:25:00|8354.9|8352.1|8355.6|8352.8|8355.9|8353.1|8352.9|8350.1|101
1642109400000|2022-01-13 21:30:00|8355.9|8353.1|8356.9|8354.1|8358.1|8355.3|8353.9|8351.1|103
1642109700000|2022-01-13 21:35:00|8357.1|8354.3|8358.1|8355.3|8362.6|8359.8|8356.9|8354.1|226
1642110000000|2022-01-13 21:40:00|8358.4|8355.6|8358.1|8355.3|8360.9|8358.1|8358.1|8355.3|110
1642110300000|2022-01-13 21:45:00|8358.4|8355.6|8367.1|8364.3|8368.6|8365.8|8355.9|8353.1|177
1642110600000|2022-01-13 21:50:00|8367.4|8364.6|8366.6|8363.8|8369.6|8366.8|8366.1|8363.3|37
1642110900000|2022-01-13 21:55:00|8366.3|8363.5|8376.3|8373.5|8376.3|8373.5|8363.3|8360.5|109
1642111200000|2022-01-13 22:00:00|8377.2|8373.2|8380.9|8370.9|8387.7|8382.3|8377.2|8369.9|49
1642111500000|2022-01-13 22:05:00|8379.9|8369.9|8378.9|8368.9|8380.9|8370.9|8377.9|8367.9|15
1642111800000|2022-01-13 22:10:00|8379.2|8369.2|8379.2|8369.2|8379.2|8369.2|8379.2|8369.2|0
1642112100000|2022-01-13 22:15:00|8379.9|8369.9|8375.8|8373|8379.9|8373|8375.4|8368.9|0
1642112400000|2022-01-13 22:20:00|8376.8|8374|8376.8|8374|8376.8|8374|8376.8|8374|15
1642112700000|2022-01-13 22:25:00|8376.6|8372.6|8379.4|8369.4|8385.1|8380.7|8375.6|8367.4|11
1642113000000|2022-01-13 22:30:00|8375.4|8371.4|8379.4|8369.4|8379.4|8371.4|8375.4|8368.9|0
1642113300000|2022-01-13 22:35:00|8379.9|8369.9|8378.9|8368.9|8379.9|8371.4|8375.4|8368.9|0
1642113600000|2022-01-13 22:40:00|8375.4|8371.4|8376.4|8372.4|8378.9|8372.4|8375.4|8368.9|4
1642113900000|2022-01-13 22:45:00|8375.5|8372.7|8378.9|8368.9|8379.1|8372.7|8375.5|8368.9|12
1642114200000|2022-01-13 22:50:00|8376|8373.2|8381.9|8371.9|8386.1|8378.2|8376|8369.9|43
1642114500000|2022-01-13 22:55:00|8381.6|8371.6|8382.6|8372.6|8382.6|8374.9|8375|8368.9|8
1642122000000|2022-01-14 01:00:00|8377.3|8374.5|8395.3|8392.5|8398.3|8395.5|8366.8|8363.9|717
1642122300000|2022-01-14 01:05:00|8395.1|8392.3|8395.1|8392.3|8395.6|8392.8|8386.6|8383.8|122
1642122600000|2022-01-14 01:10:00|8394.8|8392|8390.5|8387.7|8397|8394.2|8388.5|8385.7|254
1642122900000|2022-01-14 01:15:00|8390.3|8387.5|8385.5|8382.7|8390.3|8387.5|8379.5|8376.7|207
1642123200000|2022-01-14 01:20:00|8385.3|8382.5|8400.5|8397.7|8400.5|8397.7|8384.8|8382|370
1642123500000|2022-01-14 01:25:00|8400.3|8397.5|8397|8394.2|8400.5|8397.7|8393.8|8391|161
1642123800000|2022-01-14 01:30:00|8396.8|8394|8396|8393.2|8397.3|8394.5|8392.5|8389.7|174
1642124100000|2022-01-14 01:35:00|8395.8|8393|8397|8394.2|8400.5|8397.7|8394.5|8391.7|95
1642124400000|2022-01-14 01:40:00|8397.3|8394.5|8392.2|8389.4|8397.8|8395|8392|8389.2|115
1642124700000|2022-01-14 01:45:00|8391.5|8388.7|8385.7|8382.9|8392.5|8389.7|8379.2|8376.4|147
1642125000000|2022-01-14 01:50:00|8385.5|8382.7|8387|8384.2|8388|8385.2|8378.5|8375.7|29
1642125300000|2022-01-14 01:55:00|8386.5|8383.7|8392.7|8389.9|8392.8|8389.9|8382|8379.2|34
1642125600000|2022-01-14 02:00:00|8393.8|8389.8|8397.7|8394.9|8397.7|8394.9|8389.5|8386.7|122
1642125900000|2022-01-14 02:05:00|8397.5|8394.7|8396.5|8393.7|8405|8402.2|8396.5|8393.7|650
1642126200000|2022-01-14 02:10:00|8396.7|8393.9|8385.2|8382.4|8398.7|8395.9|8385.2|8382.4|140
1642126500000|2022-01-14 02:15:00|8385.5|8382.7|8375.7|8372.9|8386.2|8383.4|8375.4|8372.6|89
1642126800000|2022-01-14 02:20:00|8375.9|8373.1|8381.9|8379.1|8385.2|8382.4|8372.4|8369.6|67
1642127100000|2022-01-14 02:25:00|8382.4|8379.6|8388.7|8385.9|8388.7|8385.9|8382.4|8379.6|10
1642127400000|2022-01-14 02:30:00|8389.7|8386.9|8397.2|8394.4|8402.4|8399.6|8389.2|8386.4|288
1642127700000|2022-01-14 02:35:00|8398|8394|8400.7|8397.9|8405.2|8402.4|8395.9|8393.1|59
1642128000000|2022-01-14 02:40:00|8401.7|8398.9|8408.7|8405.9|8409.2|8406.4|8401.7|8398|289
1642128300000|2022-01-14 02:45:00|8408.4|8405.6|8407.4|8404.6|8410.4|8407.6|8405.4|8402.6|309
1642128600000|2022-01-14 02:50:00|8407.7|8404.9|8409.6|8406.8|8411.4|8408.6|8405.2|8402.4|191
1642128900000|2022-01-14 02:55:00|8409.9|8407.1|8411.4|8408.6|8415.4|8412.6|8409.4|8406.6|469
1642129200000|2022-01-14 03:00:00|8411.6|8408.8|8406.1|8403.3|8414.6|8411.8|8405.6|8402.8|86
1642129500000|2022-01-14 03:05:00|8406.4|8403.6|8401.4|8398.6|8414.1|8411.3|8399.4|8396.6|356
1642129800000|2022-01-14 03:10:00|8401.1|8398.3|8401.6|8398.8|8406.9|8404.1|8396.6|8393.8|289
1642130100000|2022-01-14 03:15:00|8402.1|8399.3|8408.1|8405.3|8408.4|8405.6|8400.4|8397.6|37
1642130400000|2022-01-14 03:20:00|8408.4|8405.6|8403.9|8401.1|8408.6|8405.8|8400.6|8397.5|86
1642130700000|2022-01-14 03:25:00|8403.3|8400.5|8398.3|8395.5|8407.1|8404.3|8397.8|8395|86
1642131000000|2022-01-14 03:30:00|8398.8|8396|8398.3|8395.5|8399.8|8397|8395.8|8393|42
1642131300000|2022-01-14 03:35:00|8398.6|8395.8|8397.8|8395|8400.1|8397.3|8396.1|8393.3|10
1642131600000|2022-01-14 03:40:00|8397.3|8394.5|8395.1|8392.3|8397.3|8394.5|8394.1|8391.2|12
1642131900000|2022-01-14 03:45:00|8395.3|8392.5|8395.3|8392.5|8397.1|8394.3|8394.1|8391.3|7
1642132200000|2022-01-14 03:50:00|8395.6|8392.8|8392.6|8389.8|8396.1|8393.3|8391.6|8388.8|41
1642132500000|2022-01-14 03:55:00|8392.8|8390|8397.3|8394.5|8397.3|8394.5|8392.8|8390|22
1642132800000|2022-01-14 04:00:00|8397.8|8395|8393.3|8390.5|8398.8|8396|8392.5|8389.7|179
1642133100000|2022-01-14 04:05:00|8393.5|8390.7|8401.5|8398.7|8403.5|8400.7|8393.5|8390.7|140
1642133400000|2022-01-14 04:10:00|8402.3|8399.5|8402|8399.2|8402.3|8399.5|8399.3|8396.5|38
1642133700000|2022-01-14 04:15:00|8402.3|8399.5|8402.3|8399.5|8403.3|8400.5|8400.5|8397.7|36
1642134000000|2022-01-14 04:20:00|8403.3|8400.5|8407.3|8404.5|8409.5|8406.7|8403.3|8400.5|103
1642134300000|2022-01-14 04:25:00|8407.5|8404.7|8407.5|8404.7|8409.3|8406.5|8406.5|8403.7|14
1642134600000|2022-01-14 04:30:00|8408|8405.2|8407.5|8404.7|8409.5|8406.7|8406|8403.2|21
1642134900000|2022-01-14 04:35:00|8407.7|8404.9|8402.5|8399.7|8408|8405.2|8402.5|8399.7|15
1642135200000|2022-01-14 04:40:00|8403.2|8400.4|8403.5|8400.7|8404|8401.2|8402|8399.2|13
1642135500000|2022-01-14 04:45:00|8404|8401.2|8405.5|8402.7|8405.5|8402.7|8402|8399.2|31
1642135800000|2022-01-14 04:50:00|8405.2|8402.4|8405.5|8402.7|8405.5|8402.7|8404|8401.2|56
1642136100000|2022-01-14 04:55:00|8405.6|8401.6|8405|8402.2|8405.8|8402.7|8404.2|8401.4|5
1642136400000|2022-01-14 05:00:00|8405.2|8402.4|8407.7|8404.9|8407.9|8405.1|8405.2|8402.4|271
1642136700000|2022-01-14 05:05:00|8407.4|8404.6|8402.7|8399.9|8407.4|8404.6|8401.9|8399.1|32
1642137000000|2022-01-14 05:10:00|8403.2|8400.4|8401.7|8398.9|8403.7|8400.9|8401.7|8398.9|21
1642137300000|2022-01-14 05:15:00|8402.2|8399.4|8408.7|8405.9|8408.7|8405.9|8401.9|8399.1|26
1642137600000|2022-01-14 05:20:00|8408.9|8406.1|8405.7|8402.9|8408.9|8406.1|8405.4|8402.6|110
1642137900000|2022-01-14 05:25:00|8405.2|8402.4|8409.4|8406.6|8410.2|8407.4|8404.7|8401.9|21
1642138200000|2022-01-14 05:30:00|8409.2|8406.4|8413.1|8410.3|8415.9|8413.1|8408.4|8405.6|228
1642138500000|2022-01-14 05:35:00|8413.2|8410.4|8418.4|8415.6|8419.6|8416.8|8412.9|8410.1|410
1642138800000|2022-01-14 05:40:00|8418.1|8415.3|8415.4|8412.6|8418.1|8415.3|8411.9|8409.1|158
1642139100000|2022-01-14 05:45:00|8415.9|8413.1|8415.6|8412.8|8416.4|8413.6|8413.4|8410.6|173
1642139400000|2022-01-14 05:50:00|8415.9|8413.1|8423.6|8420.8|8423.6|8420.8|8412.4|8409.6|223
1642139700000|2022-01-14 05:55:00|8423.9|8421.1|8419.4|8416.6|8424.6|8421.8|8414.6|8411.8|342
1642140000000|2022-01-14 06:00:00|8418.9|8416.1|8419.4|8416.6|8423.1|8420.3|8417.4|8414.6|91
1642140300000|2022-01-14 06:05:00|8418.9|8416.1|8416.9|8414.1|8422.1|8419.3|8413.4|8410.6|302
1642140600000|2022-01-14 06:10:00|8417.1|8414.3|8424.9|8422.1|8425.1|8422.3|8416.9|8414.1|510
1642140900000|2022-01-14 06:15:00|8424.6|8421.8|8426.3|8423.5|8429.4|8426.6|8423.6|8420.8|370
1642141200000|2022-01-14 06:20:00|8426.6|8423.8|8423.3|8420.5|8427.1|8424.3|8420.6|8417.8|79
1642141500000|2022-01-14 06:25:00|8422.8|8420|8424.6|8421.8|8426.8|8424|8421.6|8418.8|87
1642141800000|2022-01-14 06:30:00|8424.8|8422|8427.8|8425|8430.4|8427.3|8424.3|8421.5|140
1642142100000|2022-01-14 06:35:00|8428.1|8425.3|8428.6|8425.8|8428.6|8425.8|8423.6|8420.8|156
1642142400000|2022-01-14 06:40:00|8429.3|8426.5|8431.6|8428.8|8433.3|8430.5|8427.3|8424.5|152
1642142700000|2022-01-14 06:45:00|8431.3|8428.5|8444.1|8441.3|8444.8|8442|8430.6|8427.8|424
1642143000000|2022-01-14 06:50:00|8443.3|8440.5|8442.5|8439.7|8444.5|8441.7|8439.6|8436.8|643
1642143300000|2022-01-14 06:55:00|8443.3|8440.5|8441.3|8438.5|8444.3|8441.5|8436.8|8434|231
1642143600000|2022-01-14 07:00:00|8440.8|8438|8432|8429.2|8441.8|8439|8430.3|8427.5|309
1642143900000|2022-01-14 07:05:00|8431.5|8428.7|8432.3|8429.5|8436.5|8433.7|8431.3|8428.5|100
1642144200000|2022-01-14 07:10:00|8432.5|8429.7|8446|8443.2|8446.5|8443.7|8429.8|8427|931
1642144500000|2022-01-14 07:15:00|8446.5|8443.7|8449|8446.2|8454.3|8451.5|8446.5|8443.7|489
1642144800000|2022-01-14 07:20:00|8449.5|8446.7|8448.5|8445.7|8453.5|8450.7|8446.5|8443.7|1457
1642145100000|2022-01-14 07:25:00|8448.7|8445.9|8447.5|8444.7|8451.5|8448.7|8446.7|8443.9|154
1642145400000|2022-01-14 07:30:00|8447.2|8444.4|8434.7|8431.9|8447.5|8444.7|8434.7|8431.9|457
1642145700000|2022-01-14 07:35:00|8434.5|8431.7|8436|8433.2|8437.7|8434.9|8430.5|8427.7|206
1642146000000|2022-01-14 07:40:00|8435.7|8432.9|8438|8435.2|8439.2|8436.4|8434|8431.2|213
1642146300000|2022-01-14 07:45:00|8438.2|8435.4|8447|8444.2|8448.2|8445.4|8435.7|8432.9|299
1642146600000|2022-01-14 07:50:00|8446.5|8443.7|8443.2|8440.4|8450.7|8447.9|8441.7|8438.9|512
1642146900000|2022-01-14 07:55:00|8443.4|8440.6|8447.7|8444.9|8447.7|8444.9|8441.9|8439.1|1049
1642147200000|2022-01-14 08:00:00|8449.4|8446.6|8438.9|8436.1|8449.9|8447.1|8437.4|8434.6|485
1642147500000|2022-01-14 08:05:00|8438.7|8435.9|8446.4|8443.6|8452.2|8449.4|8436.4|8433.6|1679
1642147800000|2022-01-14 08:10:00|8447.2|8444.4|8452.2|8449.4|8453.2|8450.4|8445.9|8443.1|1365
1642148100000|2022-01-14 08:15:00|8451.9|8449.1|8463.9|8461.1|8464.6|8461.8|8451.6|8448.8|1601
1642148400000|2022-01-14 08:20:00|8464.6|8461.8|8457.4|8454.6|8464.9|8462.1|8453.1|8450.3|1768
1642148700000|2022-01-14 08:25:00|8457.1|8454.3|8461.9|8459.1|8463.1|8460.3|8452.9|8450.1|4208
1642149000000|2022-01-14 08:30:00|8461.6|8458.8|8472.4|8469.6|8478.4|8475.6|8457.6|8454.8|4415
1642149300000|2022-01-14 08:35:00|8472.9|8470.1|8478.3|8475.5|8482.6|8479.8|8472.9|8470.1|2284
1642149600000|2022-01-14 08:40:00|8478.6|8475.8|8501.6|8498.8|8507.1|8504.3|8476.8|8474|3930
1642149900000|2022-01-14 08:45:00|8501.3|8498.5|8488.6|8485.8|8506.6|8503.8|8485.1|8482.3|1781
1642150200000|2022-01-14 08:50:00|8488.3|8485.5|8479.8|8477|8489.8|8487|8470.3|8467.5|2355
1642150500000|2022-01-14 08:55:00|8479.3|8476.5|8484.3|8481.5|8494.1|8491.3|8478.3|8475.5|757
1642150800000|2022-01-14 09:00:00|8484.1|8481.3|8487.1|8484.3|8492.3|8489.5|8481.6|8478.8|1572
1642151100000|2022-01-14 09:05:00|8487.3|8484.5|8476.3|8473.5|8489|8486.2|8476.3|8473.5|983
1642151400000|2022-01-14 09:10:00|8476.5|8473.7|8477|8474.2|8477.5|8474.7|8462.8|8460|1515
1642151700000|2022-01-14 09:15:00|8477.3|8474.5|8477|8474.2|8478.5|8475.7|8469.5|8466.7|523
1642152000000|2022-01-14 09:20:00|8477.3|8474.5|8471.8|8469|8480.3|8477.5|8466.8|8464|1126
1642152300000|2022-01-14 09:25:00|8471.3|8468.5|8477|8474.2|8480.5|8477.7|8463.3|8460.5|1562
1642152600000|2022-01-14 09:30:00|8476.8|8474|8479.8|8477|8481.5|8478.7|8473.5|8470.7|619
1642152900000|2022-01-14 09:35:00|8480.5|8477.7|8493|8490.2|8493.5|8490.7|8477.7|8474.9|1031
1642153200000|2022-01-14 09:40:00|8493.2|8490.4|8494.7|8491.9|8502.7|8499.9|8492.5|8489.7|1206
1642153500000|2022-01-14 09:45:00|8495.7|8492.9|8493.5|8490.7|8499|8496.2|8484.2|8481.4|802
1642153800000|2022-01-14 09:50:00|8493.2|8490.4|8498|8495.2|8499|8496.2|8490|8487.2|628
1642154100000|2022-01-14 09:55:00|8498.5|8495.7|8495.7|8492.9|8499|8496.2|8491.5|8488.7|388
1642154400000|2022-01-14 10:00:00|8496|8493.2|8496.7|8493.9|8499|8496.2|8490|8487.2|1339
1642154700000|2022-01-14 10:05:00|8497|8494.2|8505.7|8502.9|8506.4|8503.6|8496.7|8493.9|820
1642155000000|2022-01-14 10:10:00|8505.9|8503.1|8508.9|8506.1|8519.2|8516.4|8503.2|8500.4|1900
1642155300000|2022-01-14 10:15:00|8509.2|8506.4|8502.7|8499.9|8512.2|8509.4|8499.9|8497.1|579
1642155600000|2022-01-14 10:20:00|8503.2|8500.4|8504.7|8501.9|8512.4|8509.6|8502.7|8499.9|390
1642155900000|2022-01-14 10:25:00|8503.9|8501.1|8504.7|8501.9|8507.7|8504.9|8501.4|8498.6|559
1642156200000|2022-01-14 10:30:00|8504.4|8501.6|8504.7|8501.9|8509.7|8506.9|8499.2|8496.4|435
1642156500000|2022-01-14 10:35:00|8505.9|8503.1|8509.9|8507.1|8510.4|8507.6|8503.9|8501.1|319
1642156800000|2022-01-14 10:40:00|8508.9|8506.1|8513.9|8511.1|8514.9|8512.1|8507.1|8504.3|458
1642157100000|2022-01-14 10:45:00|8513.6|8510.8|8523.6|8520.8|8531.1|8528.3|8510.9|8508.1|1149
1642157400000|2022-01-14 10:50:00|8524.1|8521.3|8521.6|8518.8|8525.6|8522.8|8517.1|8514.3|518
1642157700000|2022-01-14 10:55:00|8521.9|8519.1|8518.1|8515.3|8529.4|8526.6|8517.1|8514.3|602
1642158000000|2022-01-14 11:00:00|8518.4|8515.6|8528.4|8525.6|8528.6|8525.8|8518.1|8515.3|616
1642158300000|2022-01-14 11:05:00|8528.1|8525.3|8525.9|8523.1|8528.6|8525.8|8524.6|8521.8|322
1642158600000|2022-01-14 11:10:00|8525.6|8522.8|8532.9|8530.1|8538.6|8535.8|8525.6|8522.8|889
1642158900000|2022-01-14 11:15:00|8532.6|8529.8|8530.8|8528|8536.3|8533.5|8528.9|8526.1|1230
1642159200000|2022-01-14 11:20:00|8531.1|8528.3|8528.3|8525.5|8532.1|8529.3|8527.1|8524.3|1608
1642159500000|2022-01-14 11:25:00|8528.8|8526|8519.3|8516.5|8528.8|8526|8518.9|8516.1|509
1642159800000|2022-01-14 11:30:00|8519.6|8516.8|8510.1|8507.3|8520.3|8517.5|8509.6|8506.8|1113
1642160100000|2022-01-14 11:35:00|8510.3|8507.5|8503.6|8500.8|8510.9|8508.1|8502.1|8499.3|975
1642160400000|2022-01-14 11:40:00|8504.1|8501.3|8501.6|8498.8|8504.1|8501.3|8490.4|8487.6|2331
1642160700000|2022-01-14 11:45:00|8501.1|8498.3|8492.8|8490|8502.1|8499.3|8492.3|8489.5|1105
1642161000000|2022-01-14 11:50:00|8491.6|8488.8|8489.8|8487|8491.6|8488.8|8485.6|8482.8|1203
1642161300000|2022-01-14 11:55:00|8489.6|8486.8|8488.6|8485.8|8491.6|8488.8|8481.1|8478.3|591
1642161600000|2022-01-14 12:00:00|8487.6|8484.8|8481.1|8478.3|8489.3|8486.5|8479.3|8476.5|641
1642161900000|2022-01-14 12:05:00|8480.8|8478|8480.8|8478|8484.3|8481.5|8473.6|8470.8|922
1642162200000|2022-01-14 12:10:00|8481.1|8478.3|8485|8482.2|8491|8488.2|8479.6|8476.8|676
1642162500000|2022-01-14 12:15:00|8484.6|8481.8|8487|8484.2|8495.8|8493|8483.8|8481|539
1642162800000|2022-01-14 12:20:00|8486.8|8484|8493.3|8490.5|8495|8492.2|8486|8483.2|219
1642163100000|2022-01-14 12:25:00|8493|8490.2|8480.3|8477.5|8493.3|8490.5|8480|8477.2|305
1642163400000|2022-01-14 12:30:00|8480.8|8478|8485.8|8483|8491|8488.2|8478.3|8475.5|820
1642163700000|2022-01-14 12:35:00|8486|8483.2|8480.5|8477.7|8489.5|8486.7|8476.5|8473.7|315
1642164000000|2022-01-14 12:40:00|8480.3|8477.5|8473.3|8470.5|8480.3|8477.5|8468.8|8466|828
1642164300000|2022-01-14 12:45:00|8473.5|8470.7|8472.5|8469.7|8476|8473.2|8469|8466.2|980
1642164600000|2022-01-14 12:50:00|8473.3|8470.5|8467.5|8464.7|8474.8|8472|8461.8|8459|878
1642164900000|2022-01-14 12:55:00|8466.5|8463.7|8456.7|8453.9|8470.5|8467.7|8452.5|8449.7|1006
1642165200000|2022-01-14 13:00:00|8457|8454.2|8445.7|8442.9|8461.5|8458.7|8438.3|8435.5|1886
1642165500000|2022-01-14 13:05:00|8446|8443.2|8418.8|8416|8446.5|8443.7|8408.8|8406|2559
1642165800000|2022-01-14 13:10:00|8419.2|8416.4|8427.7|8424.9|8430.7|8427.9|8417|8414.2|2311
1642166100000|2022-01-14 13:15:00|8428.2|8425.4|8435|8432.2|8441.2|8438.4|8426.7|8423.9|1563
1642166400000|2022-01-14 13:20:00|8436|8433.2|8427.5|8424.7|8436|8433.2|8422.7|8419.9|1477
1642166700000|2022-01-14 13:25:00|8427.7|8424.9|8436|8433.2|8436.2|8433.4|8421.7|8418.9|990
1642167000000|2022-01-14 13:30:00|8435.7|8432.9|8444|8441.2|8445|8442.2|8434|8431.2|1453
1642167300000|2022-01-14 13:35:00|8443.4|8440.6|8444.4|8441.6|8445.2|8442.4|8432.7|8429.9|2184
1642167600000|2022-01-14 13:40:00|8444.7|8441.9|8452.4|8449.6|8469.7|8466.9|8443.7|8440.9|2181
1642167900000|2022-01-14 13:45:00|8453.4|8450.6|8442.9|8440.1|8459.9|8457.1|8441.7|8438.9|983
1642168200000|2022-01-14 13:50:00|8443.2|8440.4|8443.4|8440.6|8450.7|8447.9|8438.4|8435.6|1242
1642168500000|2022-01-14 13:55:00|8443.7|8440.9|8439.9|8437.1|8444.4|8441.6|8430.7|8427.9|1538
1642168800000|2022-01-14 14:00:00|8440.2|8437.4|8456.9|8454.1|8461.4|8458.6|8435.4|8432.6|1901
1642169100000|2022-01-14 14:05:00|8457.9|8455.1|8476.1|8473.3|8477.1|8474.3|8453.6|8450.8|2218
1642169400000|2022-01-14 14:10:00|8477|8473|8472.6|8469.8|8486.1|8483.3|8471.6|8467.2|2008
1642169700000|2022-01-14 14:15:00|8472.4|8469.6|8479.9|8477.1|8482.6|8479.8|8470.6|8467.8|827
1642170000000|2022-01-14 14:20:00|8479.6|8476.8|8482.3|8479.5|8498.1|8495.3|8476.4|8473.6|1969
1642170300000|2022-01-14 14:25:00|8482.6|8479.8|8480.3|8477.5|8487.6|8484.8|8478.6|8475.8|798
1642170600000|2022-01-14 14:30:00|8479.8|8477|8494.1|8491.3|8494.8|8492|8479.1|8476.3|1783
1642170900000|2022-01-14 14:35:00|8493.8|8491|8499.3|8496.5|8503.1|8500.3|8480.6|8477.8|2180
1642171200000|2022-01-14 14:40:00|8499.6|8496.8|8498.3|8495.5|8503.3|8500.5|8486.3|8483.5|2647
1642171500000|2022-01-14 14:45:00|8498.8|8496|8504.5|8501.7|8519.3|8516.5|8496.3|8493.5|3237
1642171800000|2022-01-14 14:50:00|8504.8|8502|8494.3|8491.5|8516|8513.2|8493|8490.2|1880
1642172100000|2022-01-14 14:55:00|8494|8491.2|8507.8|8503.8|8514|8511.2|8494|8491.2|2768
1642172400000|2022-01-14 15:00:00|8508|8505.2|8498.2|8495.4|8512|8509.2|8491.5|8488.7|1633
1642172700000|2022-01-14 15:05:00|8498.7|8495.9|8478.2|8475.4|8499|8496.2|8474.2|8471.4|2242
1642173000000|2022-01-14 15:10:00|8478.5|8475.7|8491.5|8488.7|8498.2|8495.4|8472.2|8469.4|2313
1642173300000|2022-01-14 15:15:00|8491.7|8488.9|8507.2|8504.4|8508.9|8506.1|8491.2|8488.4|1491
1642173600000|2022-01-14 15:20:00|8507|8504.2|8494.4|8491.6|8507|8504.2|8493.4|8490.6|1207
1642173900000|2022-01-14 15:25:00|8494.9|8492.1|8502.9|8500.1|8505.9|8503.1|8491.2|8488.4|888
1642174200000|2022-01-14 15:30:00|8503.2|8500.4|8510.9|8508.1|8512.9|8510.1|8500.2|8497.4|3023
1642174500000|2022-01-14 15:35:00|8510.4|8507.6|8504.4|8501.6|8514.7|8511.9|8496.7|8493.9|2118
1642174800000|2022-01-14 15:40:00|8504.9|8502.1|8495.4|8492.6|8505.4|8502.6|8481.9|8479.1|3738
1642175100000|2022-01-14 15:45:00|8495.6|8492.8|8498.4|8495.6|8500.6|8497.8|8490.1|8487.3|2212
1642175400000|2022-01-14 15:50:00|8498.9|8496.1|8492.9|8490.1|8499.4|8496.6|8485.7|8482.9|2006
1642175700000|2022-01-14 15:55:00|8492.7|8489.9|8489.1|8486.3|8496.1|8493.3|8484.4|8481.6|1378
1642176000000|2022-01-14 16:00:00|8490.1|8487.3|8483.1|8480.3|8498.1|8495.3|8479.1|8476.3|1201
1642176300000|2022-01-14 16:05:00|8482.9|8480.1|8477.6|8474.8|8489.1|8486.3|8473.1|8470.3|1184
1642176600000|2022-01-14 16:10:00|8477.9|8475.1|8492.6|8489.8|8500.4|8497.6|8474.4|8471.6|1923
1642176900000|2022-01-14 16:15:00|8492.3|8489.5|8486.1|8483.3|8497.8|8495|8482.1|8479.3|1551
1642177200000|2022-01-14 16:20:00|8486.4|8483.6|8496.8|8494|8497.8|8495|8479.8|8477|1962
1642177500000|2022-01-14 16:25:00|8497.1|8494.3|8518.6|8515.8|8518.6|8515.8|8493.6|8490.8|6666
1642177800000|2022-01-14 16:30:00|8518.3|8515.5|8516.1|8513.3|8529.8|8527|8506.4|8503.6|7417
1642178100000|2022-01-14 16:35:00|8515.1|8512.3|8499.6|8496.8|8516.3|8513.5|8498.9|8496.1|2086
1642178400000|2022-01-14 16:40:00|8499.9|8497.1|8487.1|8484.3|8502.6|8499.8|8486.1|8483.3|1895
1642178700000|2022-01-14 16:45:00|8487.6|8484.8|8481.8|8479|8495.4|8492.6|8478.1|8475.3|1116
1642179000000|2022-01-14 16:50:00|8482.1|8479.3|8475.4|8472.6|8486.3|8483.5|8473.6|8470.8|2444
1642179300000|2022-01-14 16:55:00|8475.6|8472.8|8478.4|8475.6|8485.4|8482.6|8475.6|8472.8|749
1642179600000|2022-01-14 17:00:00|8478.6|8475.8|8501.6|8498.8|8501.8|8499|8476.4|8473.6|1282
1642179900000|2022-01-14 17:05:00|8501.3|8498.5|8503.1|8500.3|8505.3|8502.5|8498.1|8495.3|944
1642180200000|2022-01-14 17:10:00|8503.3|8500.5|8507.1|8504.3|8512.1|8509.3|8502.3|8499.5|1489
1642180500000|2022-01-14 17:15:00|8507.5|8504.7|8512.1|8509.3|8514.1|8511.3|8507.3|8504.5|880
1642180800000|2022-01-14 17:20:00|8512.3|8509.5|8510.1|8507.3|8514.1|8511.3|8502.6|8499.8|554
1642181100000|2022-01-14 17:25:00|8510.3|8507.5|8513.6|8510.8|8516.3|8513.5|8504.8|8502|1853
1642181400000|2022-01-14 17:30:00|8514|8511.2|8521|8518.2|8523|8520.2|8512.8|8510|1072
1642181700000|2022-01-14 17:35:00|8520.6|8517.8|8538.5|8535.7|8542.5|8539.7|8517|8514.2|3202
1642182000000|2022-01-14 17:40:00|8538|8535.2|8549.3|8546.5|8550.2|8547.4|8534.5|8531.7|3370
1642182300000|2022-01-14 17:45:00|8548.7|8545.9|8549.2|8546.4|8549.7|8546.9|8540.5|8537.7|996
1642182600000|2022-01-14 17:50:00|8549.5|8546.7|8568.7|8565.9|8568.7|8565.9|8546.5|8543.7|4800
1642182900000|2022-01-14 17:55:00|8568|8565.2|8568|8565.2|8570|8567.2|8550.7|8547.9|1656
1642183200000|2022-01-14 18:00:00|8567.5|8564.7|8556|8553.2|8573|8570.2|8549.5|8546.7|3448
1642183500000|2022-01-14 18:05:00|8556.2|8553.4|8558.7|8555.9|8568.2|8565.4|8552.9|8550.1|1822
1642183800000|2022-01-14 18:10:00|8558.2|8555.4|8555.9|8553.1|8559.7|8556.9|8546.9|8544.1|1642
1642184100000|2022-01-14 18:15:00|8556.2|8553.4|8554.4|8551.6|8560.9|8558.1|8549.7|8546.9|2349
1642184400000|2022-01-14 18:20:00|8554.7|8551.9|8553.7|8550.9|8561.2|8558.4|8552.9|8550.1|813
1642184700000|2022-01-14 18:25:00|8554.4|8551.6|8568.2|8565.4|8569.2|8566.4|8554.4|8551.6|1407
1642185000000|2022-01-14 18:30:00|8568.4|8565.6|8566.4|8563.6|8577.9|8575.1|8564.9|8562.1|1643
1642185300000|2022-01-14 18:35:00|8566.2|8563.4|8565.2|8562.4|8569.4|8566.6|8561.4|8558.6|946
1642185600000|2022-01-14 18:40:00|8564.7|8561.9|8568.4|8565.6|8568.6|8565.8|8562.2|8559.4|1254
1642185900000|2022-01-14 18:45:00|8568.1|8565.3|8570.9|8568.1|8574.4|8571.6|8566.4|8563.6|1059
1642186200000|2022-01-14 18:50:00|8570.7|8567.9|8572.6|8569.8|8575.6|8572.8|8568.1|8565.3|1595
1642186500000|2022-01-14 18:55:00|8572.4|8569.6|8579.1|8576.3|8581.1|8578.3|8571.6|8568.8|1160
1642186800000|2022-01-14 19:00:00|8579.4|8576.6|8577.4|8574.6|8581.6|8578.8|8571.9|8569.1|1591
1642187100000|2022-01-14 19:05:00|8577.9|8575.1|8575.6|8572.8|8581.1|8578.3|8570.9|8568.1|1969
1642187400000|2022-01-14 19:10:00|8575.4|8572.6|8578.6|8575.8|8581.6|8578.8|8570.4|8567.6|3887
1642187700000|2022-01-14 19:15:00|8579.1|8576.3|8568.1|8565.3|8579.4|8576.6|8567.9|8565.1|1135
1642188000000|2022-01-14 19:20:00|8567.9|8565.1|8569.1|8566.3|8569.8|8567|8563.4|8560.6|1527
1642188300000|2022-01-14 19:25:00|8569.3|8566.5|8576.6|8573.8|8577.1|8574.3|8558.1|8555.3|8563
1642188600000|2022-01-14 19:30:00|8576.4|8573.6|8586.8|8584|8592.9|8590.1|8571.9|8569.1|3796
1642188900000|2022-01-14 19:35:00|8585.8|8583|8575.8|8573|8586.8|8584|8574.6|8571.8|1071
1642189200000|2022-01-14 19:40:00|8576.6|8573.8|8573.8|8571|8580.3|8577.5|8572.1|8569.3|722
1642189500000|2022-01-14 19:45:00|8574|8571.2|8583|8580.2|8584.3|8581.5|8572.3|8569.5|871
1642189800000|2022-01-14 19:50:00|8583.8|8581|8580.8|8578|8584.5|8581.7|8578.8|8576|362
1642190100000|2022-01-14 19:55:00|8581.2|8578.4|8571.8|8569|8581.8|8579|8571.5|8568.7|229
1642190400000|2022-01-14 20:00:00|8572.3|8569.5|8578.8|8576|8579.8|8577|8572.3|8569.5|330
1642190700000|2022-01-14 20:05:00|8578.2|8575.4|8580|8577.2|8580|8577.2|8573.8|8571|416
1642191000000|2022-01-14 20:10:00|8579.8|8577|8586.5|8583.7|8589.5|8586.7|8578|8575.2|386
1642191300000|2022-01-14 20:15:00|8586|8583.2|8591.2|8588.4|8592.7|8589.9|8585.5|8582.7|230
1642191600000|2022-01-14 20:20:00|8591|8588.2|8595.5|8592.7|8596.5|8593.7|8588.2|8585.4|294
1642191900000|2022-01-14 20:25:00|8595|8592.2|8600.2|8597.4|8602.2|8599.4|8594|8591.2|264
1642192200000|2022-01-14 20:30:00|8600|8597.2|8599.7|8596.9|8600.7|8597.9|8597|8594.2|465
1642192500000|2022-01-14 20:35:00|8600|8597.2|8600.9|8598.1|8602.7|8599.9|8597.9|8595.1|221
1642192800000|2022-01-14 20:40:00|8600.7|8597.9|8606.4|8603.6|8606.4|8603.6|8600.7|8597.9|334
1642193100000|2022-01-14 20:45:00|8606.2|8603.4|8599.9|8597.1|8610.2|8607.4|8599.2|8596.4|318
1642193400000|2022-01-14 20:50:00|8599.7|8596.9|8602.9|8600.1|8605.4|8602.6|8599.7|8596.9|212
1642193700000|2022-01-14 20:55:00|8602.7|8599.9|8603.9|8601.1|8605.2|8602.4|8599.9|8597.1|183
1642194000000|2022-01-14 21:00:00|8603.7|8600.9|8603.4|8600.6|8609.4|8606.6|8601.4|8598.6|162
1642194300000|2022-01-14 21:05:00|8603.1|8600.3|8603.4|8600.6|8606.1|8603.3|8602.4|8599.6|68
1642194600000|2022-01-14 21:10:00|8603.1|8600.3|8604.6|8601.8|8607.4|8604.6|8603.1|8600.3|74
1642194900000|2022-01-14 21:15:00|8605.4|8602.6|8603.1|8600.3|8608.1|8605.3|8602.9|8600.1|123
1642195200000|2022-01-14 21:20:00|8602.9|8600.1|8599.1|8596.3|8603.1|8600.3|8597.3|8594.5|367
1642195500000|2022-01-14 21:25:00|8598.9|8596.1|8604.1|8601.3|8604.3|8601.5|8595.9|8593.1|59
1642195800000|2022-01-14 21:30:00|8603.9|8601.1|8606.6|8603.8|8608.3|8605.5|8603.6|8600.8|397
1642196100000|2022-01-14 21:35:00|8606.9|8604.1|8607.1|8604.3|8607.4|8604.6|8604.3|8601.5|127
1642196400000|2022-01-14 21:40:00|8606.8|8604|8611.1|8608.3|8611.1|8608.3|8606.3|8603.5|55
1642196700000|2022-01-14 21:45:00|8611.3|8608.5|8610.8|8608|8611.3|8608.5|8610.1|8607.3|238
1642197000000|2022-01-14 21:50:00|8610.1|8607.3|8608.1|8605.3|8612.3|8609.5|8608.1|8605.3|117
1642197300000|2022-01-14 21:55:00|8608.3|8605.5|8600.9|8590.9|8608.3|8605.5|8595.3|8590.2|315
1642374000000|2022-01-16 23:00:00|8605.5|8602.7|8611|8601|8620.6|8615.1|8594.2|8584.2|559
1642374300000|2022-01-16 23:05:00|8610.7|8600.7|8613.5|8609.5|8615|8610.9|8606.4|8600.7|128
1642374600000|2022-01-16 23:10:00|8616.7|8606.7|8620.4|8610.4|8628.6|8625.8|8613.2|8606|927
1642374900000|2022-01-16 23:15:00|8616.9|8612.9|8603.9|8599.9|8629.4|8622.6|8603.8|8597.4|429
1642375200000|2022-01-16 23:20:00|8604.2|8600.2|8607.6|8603.6|8612.7|8606.3|8601.2|8594.5|106
1642375500000|2022-01-16 23:25:00|8607.9|8603.9|8614.9|8610.9|8626.7|8619.9|8607.5|8603.9|169
1642375800000|2022-01-16 23:30:00|8612.9|8608.9|8614.9|8610.9|8620|8614|8610.8|8605.4|20
1642376100000|2022-01-16 23:35:00|8617.7|8607.7|8615.2|8611.2|8618.7|8612.5|8611.8|8606.7|9
1642376400000|2022-01-16 23:40:00|8614.2|8610.2|8614.8|8612|8625.4|8621|8613.8|8609.1|96
1642376700000|2022-01-16 23:45:00|8614.6|8611.8|8612.2|8608.2|8620.7|8615.5|8610.8|8605.4|78
1642377000000|2022-01-16 23:50:00|8611.8|8609|8616.6|8612.6|8622.4|8617|8611.8|8606.1|20
1642377300000|2022-01-16 23:55:00|8616.5|8613.7|8611.8|8609|8620.9|8616.9|8611.8|8606|15
1642377600000|2022-01-17 00:00:00|8612.6|8608.6|8603.8|8601|8614.2|8611|8598.8|8594.4|93
1642377900000|2022-01-17 00:05:00|8608.4|8598.4|8609.8|8605.8|8613.1|8609|8602.8|8598.4|147
1642378200000|2022-01-17 00:10:00|8609.4|8605.4|8606.7|8603.9|8616.6|8610.9|8604.8|8600.6|20
1642378500000|2022-01-17 00:15:00|8605.8|8602.7|8613.8|8611|8615.1|8611.9|8603.4|8598|65
1642378800000|2022-01-17 00:20:00|8613.2|8610.4|8602.4|8599.6|8613.7|8610.9|8602.2|8598.3|26
1642379100000|2022-01-17 00:25:00|8602.7|8599.9|8607.8|8603.8|8609.3|8604|8599.7|8596.5|10
1642379400000|2022-01-17 00:30:00|8610.6|8600.6|8603.1|8599.1|8610.6|8605.5|8601.7|8597.8|14
1642379700000|2022-01-17 00:35:00|8602.8|8598.8|8598.7|8595.9|8603.8|8600.7|8598.7|8595.9|9
1642380000000|2022-01-17 00:40:00|8599.5|8595.5|8607.5|8603.5|8609.6|8603.9|8599|8595.5|15
1642380300000|2022-01-17 00:45:00|8606.7|8603.9|8603.8|8599.8|8610.3|8603.9|8602.7|8599.6|9
1642380600000|2022-01-17 00:50:00|8603.7|8600.9|8605.7|8602.9|8610.6|8604.4|8603.7|8598.3|15
1642380900000|2022-01-17 00:55:00|8608.1|8604.1|8599.7|8596.9|8615.1|8610.9|8599.7|8596.9|60
1642381200000|2022-01-17 01:00:00|8599.9|8597.1|8598.1|8595.3|8606.5|8603.4|8590.5|8587.5|288
1642381500000|2022-01-17 01:05:00|8598.4|8595.6|8584.7|8581.9|8604.5|8601.6|8583.7|8580.9|158
1642381800000|2022-01-17 01:10:00|8585.9|8583.1|8589.3|8586.5|8592.8|8589.9|8580.1|8577.3|267
1642382100000|2022-01-17 01:15:00|8590|8587.2|8595.4|8591.4|8597|8593.8|8583.6|8580.8|111
1642382400000|2022-01-17 01:20:00|8594.6|8591.8|8598.1|8595.3|8609.8|8607|8591.9|8588.7|384
1642382700000|2022-01-17 01:25:00|8598.3|8595.5|8603.9|8601.1|8606.1|8603.3|8598.3|8595.5|59
1642383000000|2022-01-17 01:30:00|8603.6|8600.8|8611.4|8608.6|8615.1|8612.3|8603.6|8600.8|263
1642383300000|2022-01-17 01:35:00|8611.1|8608.3|8597.1|8594.3|8617.8|8615|8595.6|8592.8|346
1642383600000|2022-01-17 01:40:00|8596.1|8593.3|8609.3|8606.5|8610.3|8607.5|8595.9|8593.1|102
1642383900000|2022-01-17 01:45:00|8610.1|8606.1|8606.3|8603.5|8610.1|8606.8|8604.3|8601.5|33
1642384200000|2022-01-17 01:50:00|8606.6|8603.8|8616.6|8613.8|8618.1|8615.3|8604.3|8601.5|152
1642384500000|2022-01-17 01:55:00|8616.8|8614|8610.9|8608.1|8621.1|8618.3|8608.4|8605.6|150
1642384800000|2022-01-17 02:00:00|8611.4|8608.6|8596.9|8594.1|8618.3|8615.5|8595.9|8593.1|332
1642385100000|2022-01-17 02:05:00|8597.1|8594.3|8599.6|8596.8|8600.3|8597.5|8593.6|8590.8|302
1642385400000|2022-01-17 02:10:00|8599.4|8595.4|8598.5|8595.7|8600.1|8597.3|8594.3|8590.7|59
1642385700000|2022-01-17 02:15:00|8598.3|8595.5|8594.5|8591.7|8599.9|8596.7|8591.8|8589|29
1642386000000|2022-01-17 02:20:00|8594.2|8591.4|8591.5|8588.7|8597.5|8594.7|8590.5|8587.7|44
1642386300000|2022-01-17 02:25:00|8591.1|8588.3|8594.5|8591.7|8595.2|8592.4|8590.5|8587.7|53
1642386600000|2022-01-17 02:30:00|8594.7|8591.9|8588.5|8585.7|8599.5|8596.7|8584.8|8582|154
1642386900000|2022-01-17 02:35:00|8588.8|8586|8584.8|8582|8589.5|8586.7|8583.8|8581|131
1642387200000|2022-01-17 02:40:00|8584.2|8581.4|8565.8|8563|8584.5|8581.7|8560|8557.2|675
1642387500000|2022-01-17 02:45:00|8566.6|8563.8|8567.8|8565|8570.6|8567.8|8561.1|8558.3|139
1642387800000|2022-01-17 02:50:00|8567.6|8564.8|8570|8567.2|8571.5|8568.7|8564.1|8561.3|232
1642388100000|2022-01-17 02:55:00|8570.2|8567.4|8577.8|8575|8578.4|8575.6|8569.2|8566.4|114
1642388400000|2022-01-17 03:00:00|8577.2|8574.4|8584.5|8581.7|8585.3|8582.2|8572.8|8570|129
1642388700000|2022-01-17 03:05:00|8584.3|8581.5|8581.2|8578.4|8584.3|8581.5|8576|8573.2|53
1642389000000|2022-01-17 03:10:00|8580.2|8577.4|8565.7|8562.9|8583.2|8580.4|8565.4|8562.6|161
1642389300000|2022-01-17 03:15:00|8565.4|8562.6|8574.5|8571.7|8574.5|8571.7|8564.4|8561.6|48
1642389600000|2022-01-17 03:20:00|8575.5|8572.7|8569.5|8566.7|8575.6|8572.7|8568.3|8565.5|60
1642389900000|2022-01-17 03:25:00|8569.3|8566.5|8574.8|8572|8576.5|8573.7|8568.5|8565.7|35
1642390200000|2022-01-17 03:30:00|8575.3|8572.5|8576.1|8573.3|8576.6|8573.7|8572.3|8569.5|4
1642390500000|2022-01-17 03:35:00|8575.8|8573|8577.5|8574.7|8577.8|8575|8573.3|8570.2|24
1642390800000|2022-01-17 03:40:00|8578|8575.2|8576.3|8573.5|8578.3|8575.5|8576|8573.2|21
1642391100000|2022-01-17 03:45:00|8576|8573.2|8578.5|8575.7|8578.5|8575.7|8576|8573.2|14
1642391400000|2022-01-17 03:50:00|8578.3|8575.5|8578.3|8575.5|8579.5|8576.7|8576.3|8573.5|5
1642391700000|2022-01-17 03:55:00|8578.8|8576|8578.1|8575.3|8581|8578.2|8577.3|8574.5|13
1642392000000|2022-01-17 04:00:00|8578.3|8575.5|8570.6|8567.8|8579.3|8576.5|8569.8|8567|61
1642392300000|2022-01-17 04:05:00|8570.2|8567.4|8569.1|8566.3|8570.2|8567.4|8568.1|8565.3|34
1642392600000|2022-01-17 04:10:00|8568.6|8565.8|8571.3|8568.5|8572.1|8569.3|8568.3|8565.5|13
1642392900000|2022-01-17 04:15:00|8570.9|8568.1|8576.1|8573.3|8576.1|8573.3|8570.6|8567.8|90
1642393200000|2022-01-17 04:20:00|8576|8573.2|8575|8572.2|8576.7|8573.9|8573.8|8571|45
1642393500000|2022-01-17 04:25:00|8574.7|8571.9|8568.8|8566|8575|8572.2|8568.5|8565.7|5
1642393800000|2022-01-17 04:30:00|8569|8566.2|8570|8567.2|8570|8567.2|8565.8|8563|19
1642394100000|2022-01-17 04:35:00|8569.7|8566.9|8567|8564.2|8571|8568.2|8566.5|8563.7|10
1642394400000|2022-01-17 04:40:00|8567.4|8564.6|8567|8564.2|8569.2|8566.4|8565.8|8563|22
1642394700000|2022-01-17 04:45:00|8567.3|8564.5|8567.6|8564.8|8568|8565.2|8565.5|8562.7|32
1642395000000|2022-01-17 04:50:00|8567.8|8565|8567.6|8564.8|8569.6|8566.8|8567.1|8564.3|11
1642395300000|2022-01-17 04:55:00|8567.3|8564.5|8569.6|8566.8|8570.3|8567.5|8567.1|8564.3|11
1642395600000|2022-01-17 05:00:00|8569.3|8566.5|8578|8575.2|8579.7|8576.9|8569|8566.2|224
1642395900000|2022-01-17 05:05:00|8577.8|8575|8579|8576.2|8584|8581.2|8577.5|8574.7|120
1642396200000|2022-01-17 05:10:00|8578.8|8576|8580.8|8578|8580.8|8578|8577.8|8575|29
1642396500000|2022-01-17 05:15:00|8581|8578.2|8579.3|8576.5|8581|8578.2|8578.3|8575.5|22
1642396800000|2022-01-17 05:20:00|8579|8576.2|8578.7|8575.9|8579.8|8577|8577.4|8574.6|64
1642397100000|2022-01-17 05:25:00|8578.5|8575.7|8579.5|8576.7|8582.5|8579.7|8578.2|8575.4|13
1642397400000|2022-01-17 05:30:00|8579.4|8576.6|8578.4|8575.6|8588.9|8586.1|8577.9|8575.1|175
1642397700000|2022-01-17 05:35:00|8578.6|8575.8|8571.9|8569.1|8578.9|8576.1|8571.5|8568.7|93
1642398000000|2022-01-17 05:40:00|8571.7|8568.9|8570.7|8567.9|8576.4|8573.6|8567.4|8564.6|68
1642398300000|2022-01-17 05:45:00|8570.9|8568.1|8580.7|8577.9|8581.7|8578.9|8570|8567.2|58
1642398600000|2022-01-17 05:50:00|8580.9|8578.1|8583.9|8581.1|8585.9|8583.1|8580.7|8577.9|81
1642398900000|2022-01-17 05:55:00|8583.7|8580.9|8577.9|8575.1|8586.2|8583.4|8577.4|8574.6|76
1642399200000|2022-01-17 06:00:00|8578.4|8575.6|8581.2|8578.4|8583.9|8581.1|8577.7|8574.9|185
1642399500000|2022-01-17 06:05:00|8580.9|8578.1|8590.1|8587.3|8590.7|8587.9|8580.7|8577.9|163
1642399800000|2022-01-17 06:10:00|8590.4|8587.6|8588.4|8585.6|8593.9|8591.1|8587.2|8584.4|80
1642400100000|2022-01-17 06:15:00|8588.7|8585.9|8595|8592.2|8597.9|8595.1|8588.7|8585.9|253
1642400400000|2022-01-17 06:20:00|8595.1|8592.3|8588.5|8585.7|8595.7|8592.9|8588|8585.2|36
1642400700000|2022-01-17 06:25:00|8588|8585.2|8594.3|8591.5|8596.9|8594|8588|8585.2|93
1642401000000|2022-01-17 06:30:00|8595|8592.2|8600.1|8597.3|8600.3|8597.5|8594.3|8591.5|109
1642401300000|2022-01-17 06:35:00|8599.8|8597|8604.3|8601.5|8605.8|8603|8595.8|8593|235
1642401600000|2022-01-17 06:40:00|8604.6|8601.8|8599|8596.2|8606.5|8603.3|8597.6|8594.8|285
1642401900000|2022-01-17 06:45:00|8599.6|8596.8|8597.1|8594.3|8603|8600.2|8595.9|8593.1|63
1642402200000|2022-01-17 06:50:00|8596.9|8594.1|8593.6|8590.8|8599.6|8596.8|8593.1|8590.3|62
1642402500000|2022-01-17 06:55:00|8594.1|8591.3|8593.1|8590.3|8594.3|8591.5|8588.9|8586.1|114
1642402800000|2022-01-17 07:00:00|8593.6|8590.8|8590.4|8587.6|8594.6|8591.8|8585.6|8582.8|142
1642403100000|2022-01-17 07:05:00|8590.6|8587.8|8596.4|8593.6|8602.4|8599.6|8589.4|8586.6|153
1642403400000|2022-01-17 07:10:00|8596.1|8593.3|8604.4|8601.6|8605.4|8602.6|8594.4|8591.6|314
1642403700000|2022-01-17 07:15:00|8604.1|8601.3|8600.1|8597.3|8604.6|8601.8|8600.1|8597.3|112
1642404000000|2022-01-17 07:20:00|8599.8|8597|8612.8|8610|8615.3|8612.5|8599.8|8597|344
1642404300000|2022-01-17 07:25:00|8612.1|8609.3|8611.7|8608.9|8616.8|8614|8609.5|8606.7|198
1642404600000|2022-01-17 07:30:00|8612.3|8609.5|8611.2|8608.4|8614|8611.2|8610.7|8607.9|177
1642404900000|2022-01-17 07:35:00|8611.5|8608.7|8613|8610.2|8617.2|8614.4|8611.5|8608.7|154
1642405200000|2022-01-17 07:40:00|8612.7|8609.9|8612.5|8609.7|8614.7|8611.9|8611.8|8609|80
1642405500000|2022-01-17 07:45:00|8612.2|8609.4|8604.6|8601.8|8612.2|8609.4|8603.3|8600.5|528
1642405800000|2022-01-17 07:50:00|8605.2|8602.4|8601.1|8598.3|8605.6|8602.8|8591.9|8589.1|341
1642406100000|2022-01-17 07:55:00|8600.9|8598.1|8606.1|8603.3|8607.4|8604.6|8597.9|8595.1|490
1642406400000|2022-01-17 08:00:00|8606.7|8603.9|8583.1|8580.3|8607.1|8604.3|8582.1|8579.3|961
1642406700000|2022-01-17 08:05:00|8582.7|8579.9|8576.1|8573.3|8582.9|8580.1|8572.6|8569|1219
1642407000000|2022-01-17 08:10:00|8575.9|8573.1|8575.9|8573.1|8581.4|8578.6|8573.9|8571.1|721
1642407300000|2022-01-17 08:15:00|8575.7|8572.9|8571.1|8568.3|8578.4|8575.6|8565.1|8562.3|1597
1642407600000|2022-01-17 08:20:00|8570.3|8567.5|8574.1|8571.3|8577.8|8575|8567.4|8564.6|1013
1642407900000|2022-01-17 08:25:00|8573.9|8571.1|8559.4|8556.6|8583.1|8580.3|8558.9|8556.1|5245
1642408200000|2022-01-17 08:30:00|8560.1|8557.3|8572|8569.2|8578.1|8575.3|8558.9|8556|3290
1642408500000|2022-01-17 08:35:00|8572.2|8569.4|8579.4|8576.6|8587.9|8585.1|8570.7|8567.9|826
1642408800000|2022-01-17 08:40:00|8580|8577.2|8577.2|8574.4|8582.7|8579.9|8576.4|8573.6|545
1642409100000|2022-01-17 08:45:00|8577.4|8574.6|8578|8575.2|8582|8579.2|8575.7|8572.9|467
1642409400000|2022-01-17 08:50:00|8577.8|8575|8565.3|8562.5|8577.8|8575|8565.3|8562.5|499
1642409700000|2022-01-17 08:55:00|8565|8562.2|8576.7|8573.9|8577.7|8574.9|8564.7|8561.9|771
1642410000000|2022-01-17 09:00:00|8576.5|8573.7|8547|8544.2|8576.5|8573.7|8546|8543.2|1707
1642410300000|2022-01-17 09:05:00|8546.8|8544|8540.8|8538|8551|8548.2|8539.8|8537|905
1642410600000|2022-01-17 09:10:00|8540.3|8537.5|8540.3|8537.5|8544.4|8541.6|8536.6|8533.8|1426
1642410900000|2022-01-17 09:15:00|8540.6|8537.8|8539.1|8536.3|8545.9|8540.7|8530.9|8528.1|935
1642411200000|2022-01-17 09:20:00|8538.9|8536.1|8551.6|8548.8|8555|8552.2|8532.9|8530.1|1055
1642411500000|2022-01-17 09:25:00|8551|8548.2|8556|8553.2|8556|8553.2|8547.8|8545|367
1642411800000|2022-01-17 09:30:00|8555.6|8552.8|8557.2|8554.4|8559.7|8556.9|8551.5|8548.7|679
1642412100000|2022-01-17 09:35:00|8557|8554.2|8560.9|8558.1|8562.9|8560.1|8549|8546.2|436
1642412400000|2022-01-17 09:40:00|8560.6|8557.8|8570.1|8567.3|8575.1|8570.8|8559.9|8557.1|844
1642412700000|2022-01-17 09:45:00|8570.6|8567.8|8561|8558.2|8570.6|8567.8|8561|8558.2|847
1642413000000|2022-01-17 09:50:00|8561.5|8558.7|8554.3|8551.5|8561.5|8558.7|8553.3|8550.5|308
1642413300000|2022-01-17 09:55:00|8554.5|8551.7|8567.5|8564.7|8568.5|8565.7|8553.5|8550.7|538
1642413600000|2022-01-17 10:00:00|8569|8566.2|8552.8|8550|8573.5|8570.7|8552.3|8549.5|580
1642413900000|2022-01-17 10:05:00|8552|8549.2|8545.9|8543.1|8553|8550.2|8540.9|8538.1|731
1642414200000|2022-01-17 10:10:00|8546.1|8543.3|8533.9|8531.1|8546.4|8543.6|8526.4|8523.6|991
1642414500000|2022-01-17 10:15:00|8533.4|8530.6|8541.3|8538.5|8543.1|8540.3|8530.4|8527.6|648
1642414800000|2022-01-17 10:20:00|8541.1|8538.3|8550.5|8547.7|8550.5|8547.7|8536.5|8533.7|621
1642415100000|2022-01-17 10:25:00|8550.7|8547.9|8553.2|8550.4|8556.5|8553.7|8548.3|8545.5|275
1642415400000|2022-01-17 10:30:00|8553.5|8550.7|8559.7|8556.9|8561.9|8559.1|8551.9|8549.1|413
1642415700000|2022-01-17 10:35:00|8559.9|8557.1|8553.8|8551|8562.4|8559.6|8551.9|8549.1|1086
1642416000000|2022-01-17 10:40:00|8553.3|8550.5|8544.4|8541.6|8553.8|8551|8543.9|8541.1|373
1642416300000|2022-01-17 10:45:00|8544.1|8541.3|8542.9|8540.1|8548.1|8545.3|8541.4|8538.6|361
1642416600000|2022-01-17 10:50:00|8543.1|8540.3|8536|8533.2|8543.1|8540.3|8531.4|8528.6|828
1642416900000|2022-01-17 10:55:00|8535.7|8532.9|8541|8538.2|8542.2|8539.4|8532.3|8529.5|254
1642417200000|2022-01-17 11:00:00|8540.2|8537.4|8546.2|8543.4|8548.2|8545.4|8538.3|8535.5|773
1642417500000|2022-01-17 11:05:00|8545.8|8543|8545.4|8542.6|8553.9|8551.1|8544|8541.2|553
1642417800000|2022-01-17 11:10:00|8545.7|8542.9|8539|8536.2|8547.2|8544.4|8537.5|8534.7|1125
1642418100000|2022-01-17 11:15:00|8539.2|8536.4|8537.9|8535.1|8542.7|8539.9|8532.6|8529.8|2387
1642418400000|2022-01-17 11:20:00|8537.6|8534.8|8550.3|8547.5|8550.3|8547.5|8537.6|8534.8|1114
1642418700000|2022-01-17 11:25:00|8550|8547.2|8545|8542.2|8550|8547.2|8541|8538.2|549
1642419000000|2022-01-17 11:30:00|8546|8543.2|8545.6|8542.8|8550|8547.2|8543.6|8540.8|720
1642419300000|2022-01-17 11:35:00|8545.4|8542.6|8545.6|8542.8|8545.6|8542.8|8540.6|8537.8|128
1642419600000|2022-01-17 11:40:00|8545.3|8542.5|8548.6|8545.8|8551.8|8549|8538.3|8535.5|495
1642419900000|2022-01-17 11:45:00|8547.8|8545|8542.4|8539.6|8549.1|8546.3|8539.6|8536.8|1244
1642420200000|2022-01-17 11:50:00|8542.6|8539.8|8539.9|8537.1|8546.4|8543.6|8531.2|8528.4|405
1642420500000|2022-01-17 11:55:00|8540.2|8537.4|8541.2|8538.4|8542.2|8539.4|8536.2|8533.4|274
1642420800000|2022-01-17 12:00:00|8541.4|8538.6|8537.5|8534.7|8543.2|8540.4|8534.2|8531.4|334
1642421100000|2022-01-17 12:05:00|8538.5|8535.7|8527.8|8525|8540.7|8537.9|8524.8|8522|2019
1642421400000|2022-01-17 12:10:00|8527.4|8524.6|8520.4|8517.6|8531.8|8529|8519.4|8516.6|969
1642421700000|2022-01-17 12:15:00|8521.4|8518.6|8526|8523.2|8526|8523.2|8520.4|8517.6|363
1642422000000|2022-01-17 12:20:00|8526.4|8523.6|8521.5|8518.7|8528|8525.2|8518.3|8515.5|656
1642422300000|2022-01-17 12:25:00|8521.3|8518.5|8531|8528.2|8532.7|8529.9|8515.6|8512.8|872
1642422600000|2022-01-17 12:30:00|8530.7|8527.9|8528.3|8525.5|8533|8530.2|8525.7|8522.9|512
1642422900000|2022-01-17 12:35:00|8528.1|8525.3|8534.7|8531.9|8535.7|8532.9|8527.3|8524.5|285
1642423200000|2022-01-17 12:40:00|8534.5|8531.7|8540.4|8537.6|8541.7|8538.9|8533.7|8530.9|345
1642423500000|2022-01-17 12:45:00|8540.1|8537.3|8541.4|8538.6|8543.4|8540.6|8538.4|8535.6|258
1642423800000|2022-01-17 12:50:00|8541.1|8538.3|8545.9|8543.1|8548.1|8545.3|8541.1|8538.3|244
1642424100000|2022-01-17 12:55:00|8545.7|8542.9|8546.3|8543.5|8550.5|8546.1|8540.1|8537.3|1170
1642424400000|2022-01-17 13:00:00|8546.1|8543.3|8564.2|8561.4|8564.2|8561.4|8545.5|8542.7|1465
1642424700000|2022-01-17 13:05:00|8564.5|8561.7|8559.3|8556.5|8564.5|8561.7|8554.1|8551.3|502
1642425000000|2022-01-17 13:10:00|8559.1|8556.3|8554.1|8551.3|8559.8|8557|8549.9|8547.1|470
1642425300000|2022-01-17 13:15:00|8553.9|8551.1|8549.8|8547|8555.6|8552.8|8548.4|8545.6|566
1642425600000|2022-01-17 13:20:00|8549.7|8546.9|8543|8540.2|8550|8547.2|8538|8535.2|404
1642425900000|2022-01-17 13:25:00|8542.8|8540|8545|8542.2|8545.5|8542.7|8536|8533.2|1260
1642426200000|2022-01-17 13:30:00|8544.8|8542|8542.8|8540|8546.5|8543.7|8540.3|8537.5|259
1642426500000|2022-01-17 13:35:00|8542.5|8539.7|8539|8536.2|8543|8540.2|8531|8528.2|904
1642426800000|2022-01-17 13:40:00|8539.2|8536.4|8541|8538.2|8542.3|8539.5|8536.3|8533.5|242
1642427100000|2022-01-17 13:45:00|8541.8|8539|8537|8534.2|8541.8|8539|8534|8531.2|326
1642427400000|2022-01-17 13:50:00|8536.2|8533.4|8531|8528.2|8539|8536.2|8528|8525.2|489
1642427700000|2022-01-17 13:55:00|8530.7|8527.9|8534|8531.2|8539|8536.2|8526.5|8523.7|378
1642428000000|2022-01-17 14:00:00|8534.4|8531.6|8525.5|8522.7|8535|8532.2|8520.3|8517.5|743
1642428300000|2022-01-17 14:05:00|8525.2|8522.4|8527.2|8524.4|8527.2|8524.4|8515.7|8512.9|728
1642428600000|2022-01-17 14:10:00|8527|8524.2|8544.3|8541.5|8546.3|8543.5|8526.2|8523.4|1088
1642428900000|2022-01-17 14:15:00|8545.2|8542.4|8553.3|8550.5|8556.3|8553.5|8543.7|8540.9|877
1642429200000|2022-01-17 14:20:00|8553.1|8550.3|8545.9|8543.1|8553.6|8550.8|8545.3|8542.5|407
1642429500000|2022-01-17 14:25:00|8546.4|8543.6|8561.3|8558.5|8562.8|8560|8545.4|8542.6|666
1642429800000|2022-01-17 14:30:00|8560.3|8557.5|8566.5|8563.7|8570|8567.2|8555.1|8552.3|734
1642430100000|2022-01-17 14:35:00|8566.1|8563.3|8557.3|8554.5|8568.3|8565.5|8556.6|8553.8|598
1642430400000|2022-01-17 14:40:00|8557.1|8554.3|8558.1|8555.3|8563.3|8560.5|8555.1|8552.3|861
1642430700000|2022-01-17 14:45:00|8557.9|8555.1|8545.9|8543.1|8557.9|8555.1|8540.8|8538|1121
1642431000000|2022-01-17 14:50:00|8545.6|8542.8|8551.7|8548.9|8552.9|8550.1|8542.5|8539.7|977
1642431300000|2022-01-17 14:55:00|8552|8549.2|8556.7|8553.9|8559.9|8557.1|8547|8544.2|772
1642431600000|2022-01-17 15:00:00|8557.5|8554.7|8546.2|8543.4|8557.7|8554.9|8545.7|8542.9|685
1642431900000|2022-01-17 15:05:00|8545.9|8543.1|8550|8547.2|8551.7|8548.9|8543.9|8541.1|546
1642432200000|2022-01-17 15:10:00|8549.7|8546.9|8568|8565.2|8568.4|8565.6|8548.3|8545.5|1026
1642432500000|2022-01-17 15:15:00|8567.7|8564.9|8563.7|8560.9|8571.7|8568.9|8562.3|8559.5|945
1642432800000|2022-01-17 15:20:00|8564|8561.2|8558.2|8555.4|8564.7|8561.9|8556.2|8553.4|515
1642433100000|2022-01-17 15:25:00|8558.7|8555.9|8559.7|8556.9|8561.2|8558.4|8556|8553.2|266
1642433400000|2022-01-17 15:30:00|8560.2|8557.4|8566.2|8563.4|8566.7|8563.9|8558.4|8555.6|491
1642433700000|2022-01-17 15:35:00|8566.7|8563.9|8574.1|8571.3|8576.9|8574.1|8561|8558.2|1109
1642434000000|2022-01-17 15:40:00|8573.9|8571.1|8580.8|8578|8582.7|8579.9|8570.9|8568.1|1305
1642434300000|2022-01-17 15:45:00|8581.1|8578.3|8576|8573.2|8581.8|8579|8574.7|8571.9|607
1642434600000|2022-01-17 15:50:00|8575.4|8572.6|8563|8560.2|8575.4|8572.6|8560.5|8557.7|852
1642434900000|2022-01-17 15:55:00|8562.8|8560|8558.1|8555.3|8563.3|8560.5|8557.6|8554.8|532
1642435200000|2022-01-17 16:00:00|8557.8|8555|8573|8570.2|8573.5|8570.7|8557.3|8554.5|783
1642435500000|2022-01-17 16:05:00|8573.3|8570.5|8574.9|8572.1|8578.1|8575.3|8569.3|8566.5|451
1642435800000|2022-01-17 16:10:00|8574.6|8571.8|8575.9|8573.1|8584.9|8582.1|8573.6|8570.8|956
1642436100000|2022-01-17 16:15:00|8576.4|8573.6|8575.9|8573.1|8578.6|8575.8|8568.2|8565.4|693
1642436400000|2022-01-17 16:20:00|8576.1|8573.3|8589.3|8586.5|8590.3|8587.5|8575.9|8573.1|1757
1642436700000|2022-01-17 16:25:00|8589|8586.2|8594.9|8592.1|8599.6|8596.8|8585.3|8582.5|5115
1642437000000|2022-01-17 16:30:00|8594.3|8591.5|8579.8|8577|8595|8592.2|8568.8|8566|2280
1642437300000|2022-01-17 16:35:00|8579.6|8576.8|8581.6|8578.8|8584|8581.2|8578.3|8575.5|622
1642437600000|2022-01-17 16:40:00|8581.2|8578.4|8592.5|8589.7|8592.6|8589.8|8579.6|8576.8|626
1642437900000|2022-01-17 16:45:00|8592.3|8589.5|8592|8589.2|8593.3|8590.5|8588.8|8586|467
1642438200000|2022-01-17 16:50:00|8592.3|8589.5|8599.3|8596.5|8601.1|8598.3|8591.5|8588.7|1187
1642438500000|2022-01-17 16:55:00|8599|8596.2|8599.8|8597|8601.3|8598.5|8596.3|8593.5|474
1642438800000|2022-01-17 17:00:00|8599.2|8596.4|8597.1|8594.3|8600.3|8597.5|8594.6|8591.8|250
1642439100000|2022-01-17 17:05:00|8596.6|8593.8|8597.4|8594.6|8602.2|8599.4|8593.2|8590.4|569
1642439400000|2022-01-17 17:10:00|8597.2|8594.4|8588.5|8585.7|8597.4|8594.6|8586.5|8583.7|554
1642439700000|2022-01-17 17:15:00|8588.8|8586|8590.2|8587.4|8591.2|8588.4|8587.5|8584.7|213
1642440000000|2022-01-17 17:20:00|8590|8587.2|8590.7|8587.9|8591.2|8588.4|8588.2|8585.4|147
1642440300000|2022-01-17 17:25:00|8590.2|8587.4|8586.2|8583.4|8593.2|8590.4|8585.2|8582.4|411
1642440600000|2022-01-17 17:30:00|8586|8583.2|8596.6|8593.8|8597.9|8595.1|8585.4|8582.6|784
1642440900000|2022-01-17 17:35:00|8597.2|8594.4|8604.2|8601.4|8606.5|8603.7|8597.2|8594.4|547
1642441200000|2022-01-17 17:40:00|8604.4|8601.6|8605.9|8603.1|8608.2|8605.4|8603.9|8601.1|1059
1642441500000|2022-01-17 17:45:00|8606.5|8603.7|8597|8594.2|8609|8606.2|8596.8|8594|738
1642441800000|2022-01-17 17:50:00|8597.2|8594.4|8593.8|8591|8598.8|8596|8593.7|8590.9|279
1642442100000|2022-01-17 17:55:00|8593.6|8590.8|8605.2|8602.4|8616.1|8612|8586.8|8584|2566
1642442400000|2022-01-17 18:00:00|8604.8|8602|8614|8611.2|8614.3|8611.5|8604.2|8600.6|510
1642442700000|2022-01-17 18:05:00|8613.8|8611|8609|8606.2|8614|8611.2|8605.8|8603|169
1642443000000|2022-01-17 18:10:00|8609.7|8605.7|8616.8|8614|8620.4|8617.6|8608.3|8605.5|484
1642443300000|2022-01-17 18:15:00|8617.1|8614.3|8615.6|8612.8|8623.2|8617.1|8614.7|8611.3|764
1642443600000|2022-01-17 18:20:00|8614.6|8611.8|8612.6|8609.8|8616|8613.1|8610.9|8605.5|71
1642443900000|2022-01-17 18:25:00|8613.3|8610.5|8616.1|8613.3|8619.2|8614|8612.9|8609.2|255
1642444200000|2022-01-17 18:30:00|8616.3|8613.5|8615.1|8612.3|8617.1|8614.3|8613.1|8610.3|85
1642444500000|2022-01-17 18:35:00|8614.9|8612.1|8612.4|8608.4|8615.7|8612.3|8610.4|8604.5|9
1642444800000|2022-01-17 18:40:00|8611.7|8607.7|8613.1|8610.3|8615.5|8611.3|8609.6|8605.5|149
1642445100000|2022-01-17 18:45:00|8612.9|8610.1|8612.1|8609.3|8614.4|8611.5|8611.1|8608.3|29
1642445400000|2022-01-17 18:50:00|8612.7|8608.7|8610.4|8606.4|8613.6|8610.3|8609.6|8603.6|8
1642445700000|2022-01-17 18:55:00|8610.7|8606.7|8601.6|8598.8|8610.7|8607.3|8599.6|8596.5|92
1642446000000|2022-01-17 19:00:00|8601.9|8599.1|8600.7|8596.7|8604.2|8601.3|8598.9|8593.2|245
1642446300000|2022-01-17 19:05:00|8599.9|8597.1|8603.6|8599.6|8605.5|8601.2|8599.1|8595.5|69
1642446600000|2022-01-17 19:10:00|8603.2|8600.4|8605.5|8602.7|8606|8603.2|8602.2|8598.6|106
1642446900000|2022-01-17 19:15:00|8605.9|8603.1|8610|8607.2|8610.6|8607.4|8605|8602.2|81
1642447200000|2022-01-17 19:20:00|8610.3|8607.5|8611|8608.2|8611|8608.2|8608|8605.2|105
1642447500000|2022-01-17 19:25:00|8611.6|8607.6|8609.2|8606.4|8612.5|8609.7|8609.2|8605.6|235
1642447800000|2022-01-17 19:30:00|8609.8|8607|8607.7|8604.9|8611.3|8607.7|8605.3|8602.5|300
1642448100000|2022-01-17 19:35:00|8608.2|8605.4|8609.2|8606.4|8610.7|8607.9|8608.2|8605.3|44
1642448400000|2022-01-17 19:40:00|8609.3|8605.3|8609|8606.2|8609.6|8606.4|8608|8605.2|26
1642448700000|2022-01-17 19:45:00|8609.2|8606.4|8610.7|8607.9|8610.7|8607.9|8609|8606.2|48
1642449000000|2022-01-17 19:50:00|8610.2|8607.4|8611.2|8608.4|8611.6|8608.4|8609.7|8606.6|2
1642449300000|2022-01-17 19:55:00|8611|8608.2|8609.5|8606.7|8611.8|8609|8609.2|8606.4|17
1642449600000|2022-01-17 20:00:00|8609.2|8606.4|8610.3|8607.5|8610.8|8608|8609.2|8606.4|10
1642449900000|2022-01-17 20:05:00|8610|8607.2|8611.6|8608.8|8612|8609.2|8610|8607.2|6
1642450200000|2022-01-17 20:10:00|8611.1|8608.3|8608.8|8606|8611.6|8608.3|8608.8|8605.5|20
1642450500000|2022-01-17 20:15:00|8608.5|8604.5|8608.2|8605.4|8608.9|8606.1|8607.4|8604.5|12
1642450800000|2022-01-17 20:20:00|8608.7|8605.9|8606.9|8604.1|8608.9|8606.1|8606.9|8604.1|17
1642451100000|2022-01-17 20:25:00|8606.7|8603.9|8606.2|8603.4|8606.9|8604.1|8606.2|8603.4|4
1642451400000|2022-01-17 20:30:00|8606.5|8603.7|8607.2|8604.4|8607.9|8605.1|8606.2|8603.4|18
1642451700000|2022-01-17 20:35:00|8607.5|8604.7|8607.9|8605.1|8607.9|8605.1|8607.5|8604.7|44
1642452000000|2022-01-17 20:40:00|8608.1|8605.3|8610.4|8607.6|8610.5|8607.6|8607.9|8605.1|13
1642452300000|2022-01-17 20:45:00|8609.9|8607.1|8611.4|8608.6|8611.4|8608.6|8608.7|8605.9|17
1642452600000|2022-01-17 20:50:00|8611.1|8608.3|8611.1|8608.3|8611.7|8608.9|8611.1|8608.3|4
1642452900000|2022-01-17 20:55:00|8611.4|8608.6|8613.1|8610.3|8613.7|8610.9|8611.1|8608.3|25
1642453200000|2022-01-17 21:00:00|8613.7|8610.9|8617.7|8614.9|8617.7|8614.9|8613.2|8610.4|30
1642453500000|2022-01-17 21:05:00|8617.5|8614.7|8617.2|8614.4|8617.5|8614.7|8616.9|8614.1|2
1642453800000|2022-01-17 21:10:00|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.5|8615.7|9
1642454100000|2022-01-17 21:15:00|8618.8|8616|8617.5|8614.7|8618.8|8616|8617.5|8614.7|4
1642454400000|2022-01-17 21:20:00|8617.8|8615|8617.5|8614.7|8617.8|8615|8617.5|8614.7|1
1642454700000|2022-01-17 21:25:00|8617.3|8614.5|8616.3|8613.5|8617.3|8614.5|8616.3|8613.5|0
1642455000000|2022-01-17 21:30:00|8616.1|8613.3|8616.1|8613.3|8616.1|8613.3|8615|8612.2|12
1642455300000|2022-01-17 21:35:00|8616.5|8613.7|8618.1|8614.1|8618.1|8615|8616.5|8613.7|15
1642455600000|2022-01-17 21:40:00|8616.3|8613.5|8617.4|8613.4|8617.4|8614|8616.3|8613.1|3
1642455900000|2022-01-17 21:45:00|8617.8|8613.8|8626.1|8623.3|8626.1|8623.3|8616.3|8613.1|80
1642456200000|2022-01-17 21:50:00|8625|8622.2|8617.4|8613.4|8625.4|8622.2|8616.4|8610.6|57
1642456500000|2022-01-17 21:55:00|8620.6|8610.6|8615.7|8611.7|8621.9|8614.4|8615|8610.6|15
1642456800000|2022-01-17 22:00:00|8617.8|8607.8|8616.4|8606.4|8617.8|8607.8|8616.4|8606.4|0
1642457400000|2022-01-17 22:10:00|8610.8|8608|8606.8|8604|8610.8|8608|8606.8|8604|8
1642457700000|2022-01-17 22:15:00|8614.8|8604.8|8614.8|8604.8|8614.8|8604.8|8614.8|8604.8|18
1642458000000|2022-01-17 22:20:00|8616.3|8606.3|8617.8|8607.8|8617.8|8612.9|8613.3|8605.8|5
1642458300000|2022-01-17 22:25:00|8615.3|8611.3|8614.3|8604.3|8616.3|8612.9|8608.2|8602.8|3
1642458900000|2022-01-17 22:35:00|||||||||3
1642460100000|2022-01-17 22:55:00|||||||||1
1642467600000|2022-01-18 01:00:00|8605.6|8595.6|8607.7|8604.9|8611.2|8608.4|8600.3|8595.6|259
1642467900000|2022-01-18 01:05:00|8608.3|8605.5|8608|8605.2|8616.1|8613.3|8607.7|8604.9|264
1642468200000|2022-01-18 01:10:00|8608.3|8605.5|8607.7|8604.9|8610.7|8607.9|8604|8601.1|76
1642468500000|2022-01-18 01:15:00|8609|8606.2|8604.8|8602|8617.3|8614.5|8604.3|8601.5|171
1642468800000|2022-01-18 01:20:00|8604.7|8601.9|8616.6|8613.8|8616.7|8613.8|8604.7|8601.9|145
1642469100000|2022-01-18 01:25:00|8616.3|8613.5|8615.1|8612.3|8622.7|8619.8|8615.1|8612.3|181
1642469400000|2022-01-18 01:30:00|8614.6|8611.8|8612.6|8609.8|8617.7|8614.2|8612.1|8609.3|108
1642469700000|2022-01-18 01:35:00|8613|8610.2|8623|8620.2|8623.3|8620.5|8613|8610.2|258
1642470000000|2022-01-18 01:40:00|8623.2|8620.4|8628|8625.2|8636.8|8634|8623.2|8620.4|981
1642470300000|2022-01-18 01:45:00|8627.7|8624.9|8628|8625.2|8630.2|8627.4|8622.8|8620|194
1642470600000|2022-01-18 01:50:00|8627.3|8624.5|8621.3|8618.5|8630.1|8627.3|8620|8617.2|120
1642470900000|2022-01-18 01:55:00|8621|8618.2|8627.1|8624.3|8627.3|8624.5|8618|8614.8|168
1642471200000|2022-01-18 02:00:00|8627|8624.2|8635.6|8632.8|8636.7|8632.8|8626.6|8623.1|181
1642471500000|2022-01-18 02:05:00|8635.3|8632.5|8642.3|8639.5|8643.3|8640.5|8632.9|8629.7|423
1642471800000|2022-01-18 02:10:00|8642.8|8640|8651.6|8648.8|8653.8|8651|8642.3|8638.4|359
1642472100000|2022-01-18 02:15:00|8651.3|8648.5|8648.8|8646|8651.3|8648.5|8645.3|8642.5|186
1642472400000|2022-01-18 02:20:00|8649.1|8646.3|8645.3|8642.5|8653.8|8651|8645.1|8642.3|701
1642472700000|2022-01-18 02:25:00|8645.6|8642.8|8641.9|8639.1|8647.3|8644.5|8640.9|8638.1|59
1642473000000|2022-01-18 02:30:00|8642.1|8639.3|8654.7|8651.9|8659.1|8656.3|8642.1|8639.3|435
1642473300000|2022-01-18 02:35:00|8654.4|8651.6|8657.1|8654.3|8659.1|8656.3|8652.6|8649.8|214
1642473600000|2022-01-18 02:40:00|8656.9|8654.1|8670.3|8667.5|8671.4|8668.6|8655.9|8653.1|667
1642473900000|2022-01-18 02:45:00|8670.4|8667.6|8686.8|8684|8687.5|8684.7|8668.4|8665.6|1044
1642474200000|2022-01-18 02:50:00|8686.5|8683.7|8691.6|8688.8|8692.9|8690.1|8681.6|8678.8|517
1642474500000|2022-01-18 02:55:00|8691.9|8689.1|8702.6|8699.8|8703.7|8700.9|8685.1|8682.3|372
1642474800000|2022-01-18 03:00:00|8703.2|8700.4|8700.9|8698.1|8703.4|8700.6|8693.4|8690.6|284
1642475100000|2022-01-18 03:05:00|8701.2|8698.4|8706.2|8703.4|8709|8706.2|8695.5|8692.3|773
1642475400000|2022-01-18 03:10:00|8706|8703.2|8694.8|8692|8708.4|8705.6|8693.8|8691|591
1642475700000|2022-01-18 03:15:00|8695|8692.2|8707.8|8705|8708|8705.2|8694.3|8691.5|278
1642476000000|2022-01-18 03:20:00|8707.5|8704.7|8704|8701.2|8709.3|8706.5|8703|8700.2|295
1642476300000|2022-01-18 03:25:00|8703.7|8700.9|8702.5|8699.7|8706.4|8703.6|8699.7|8696.9|292
1642476600000|2022-01-18 03:30:00|8702.8|8700|8689.9|8687.1|8702.8|8700|8689.9|8687.1|260
1642476900000|2022-01-18 03:35:00|8689.3|8686.5|8686.8|8684|8689.8|8687|8685.4|8682.6|315
1642477200000|2022-01-18 03:40:00|8686.6|8683.8|8677.2|8674.4|8687|8684.2|8673.9|8671.1|319
1642477500000|2022-01-18 03:45:00|8677.8|8675|8673.6|8670.8|8680.8|8678|8672.6|8669.8|114
1642477800000|2022-01-18 03:50:00|8673.4|8670.6|8676.8|8674|8678.5|8675.7|8670.8|8668|33
1642478100000|2022-01-18 03:55:00|8676.4|8673.6|8676|8673.2|8678.4|8675.5|8675|8672.2|20
1642478400000|2022-01-18 04:00:00|8675.8|8673|8678.6|8675.8|8680.8|8678|8673.5|8670.7|63
1642478700000|2022-01-18 04:05:00|8678.8|8676|8681.9|8679.1|8682.9|8680.1|8676.6|8673.8|37
1642479000000|2022-01-18 04:10:00|8681.3|8678.5|8686.7|8683.9|8687.7|8684.9|8680.6|8677.8|87
1642479300000|2022-01-18 04:15:00|8686.6|8683.8|8683.7|8680.9|8691.7|8688.9|8682.2|8679.4|97
1642479600000|2022-01-18 04:20:00|8683.9|8681.1|8678.7|8675.9|8687.2|8684.4|8678|8675.2|60
1642479900000|2022-01-18 04:25:00|8679.5|8676.7|8668.4|8665.6|8679.5|8676.7|8667.5|8664.7|148
1642480200000|2022-01-18 04:30:00|8667.5|8664.7|8672.5|8669.7|8673.7|8670.9|8665.5|8662.7|40
1642480500000|2022-01-18 04:35:00|8672.3|8669.5|8673.7|8670.9|8677.7|8674.9|8672.3|8669.5|36
1642480800000|2022-01-18 04:40:00|8673.9|8671.1|8679.7|8676.9|8680.7|8677.9|8673.5|8670.7|92
1642481100000|2022-01-18 04:45:00|8680|8677.2|8677|8674.2|8682.2|8679.4|8677|8674.2|47
1642481400000|2022-01-18 04:50:00|8676.5|8673.7|8686.2|8683.4|8687.2|8684.4|8676.4|8672.8|130
1642481700000|2022-01-18 04:55:00|8685.7|8682.9|8688|8685.2|8692.5|8688.9|8685.5|8682.7|139
1642482000000|2022-01-18 05:00:00|8687.7|8684.9|8684.3|8681.5|8690.9|8688.1|8683.7|8680.9|16
1642482300000|2022-01-18 05:05:00|8684.7|8681.9|8684.3|8681.5|8686.7|8683.9|8681.5|8678.7|6
1642482600000|2022-01-18 05:10:00|8684.7|8681.9|8683|8680.2|8687.7|8684.9|8682.6|8679.4|37
1642482900000|2022-01-18 05:15:00|8683.3|8680.5|8685|8682.2|8686|8683.2|8680.6|8677.8|11
1642483200000|2022-01-18 05:20:00|8685.3|8682.5|8687|8684.2|8688|8685.2|8683.3|8680.5|11
1642483500000|2022-01-18 05:25:00|8687.3|8684.5|8692|8689.2|8694.3|8691.5|8685.3|8682.5|19
1642483800000|2022-01-18 05:30:00|8692.5|8689.7|8691|8688.2|8695.8|8693|8685.8|8683|60
1642484100000|2022-01-18 05:35:00|8691.3|8688.5|8697.6|8694.8|8697.6|8694.8|8689.8|8687|63
1642484400000|2022-01-18 05:40:00|8697.8|8695|8707|8704.2|8707.5|8704.7|8695.8|8693|189
1642484700000|2022-01-18 05:45:00|8707.2|8704.4|8701.6|8698.8|8710.6|8706.2|8700.6|8697.8|370
1642485000000|2022-01-18 05:50:00|8701.8|8699|8705.3|8702.5|8707.6|8704.8|8701.1|8698.3|55
1642485300000|2022-01-18 05:55:00|8705|8702.2|8709.9|8707.1|8712.4|8709.6|8698.8|8696|216
1642485600000|2022-01-18 06:00:00|8709.6|8706.8|8713.6|8710.8|8713.8|8711|8703.6|8700.8|198
1642485900000|2022-01-18 06:05:00|8713.3|8710.5|8729.9|8727.1|8733.2|8730.4|8712.6|8709.8|573
1642486200000|2022-01-18 06:10:00|8729.6|8726.8|8723.4|8720.6|8729.6|8726.8|8720.7|8717.9|272
1642486500000|2022-01-18 06:15:00|8722.7|8719.9|8731.7|8728.9|8732.7|8729.9|8721.2|8718.4|299
1642486800000|2022-01-18 06:20:00|8731.9|8729.1|8735.5|8732.7|8739|8736.2|8731.7|8728.9|323
1642487100000|2022-01-18 06:25:00|8735.7|8732.9|8737.5|8734.7|8742.2|8739.4|8732.7|8729.9|375
1642487400000|2022-01-18 06:30:00|8737.2|8734.4|8728.7|8725.9|8737.2|8734.4|8727.5|8724.7|369
1642487700000|2022-01-18 06:35:00|8729.1|8726.3|8732.5|8729.7|8737.9|8735.1|8726.7|8723.9|449
1642488000000|2022-01-18 06:40:00|8731.5|8728.7|8731.5|8728.7|8736.1|8733.3|8730|8727.2|192
1642488300000|2022-01-18 06:45:00|8731.1|8728.3|8732.2|8729.4|8736.5|8733.7|8729.5|8726.7|158
1642488600000|2022-01-18 06:50:00|8731.5|8728.7|8732.7|8729.9|8742.5|8739.7|8730.5|8727.6|271
1642488900000|2022-01-18 06:55:00|8732.5|8729.7|8731.8|8729|8733|8730.2|8724.7|8721.9|400
1642489200000|2022-01-18 07:00:00|8732.2|8729.4|8725.7|8722.9|8739.3|8736.5|8725.5|8722.7|232
1642489500000|2022-01-18 07:05:00|8724.5|8721.7|8725.5|8722.7|8734.8|8732|8724|8721.2|363
1642489800000|2022-01-18 07:10:00|8725.3|8722.5|8725.6|8722.8|8731.1|8728.3|8721.5|8718.7|282
1642490100000|2022-01-18 07:15:00|8726|8723.2|8727.4|8724.6|8730.1|8727.3|8723|8720.2|494
1642490400000|2022-01-18 07:20:00|8727.1|8724.3|8721.1|8718.3|8737.8|8735|8720.9|8718.1|556
1642490700000|2022-01-18 07:25:00|8721.9|8719.1|8733.4|8730.6|8733.8|8731|8720.9|8718.1|449
1642491000000|2022-01-18 07:30:00|8732.8|8730|8746.1|8743.3|8753.6|8750.8|8731.6|8728.8|1288
1642491300000|2022-01-18 07:35:00|8745.9|8743.1|8742.4|8739.6|8746.4|8743.6|8737.1|8734.3|271
1642491600000|2022-01-18 07:40:00|8742.6|8739.8|8764.8|8762|8768.4|8762.8|8740.6|8737.8|1575
1642491900000|2022-01-18 07:45:00|8764.6|8761.8|8765.8|8763|8766.8|8764|8756.6|8753.8|891
1642492200000|2022-01-18 07:50:00|8765.4|8762.6|8758.6|8755.8|8765.8|8763|8746.4|8743.6|928
1642492500000|2022-01-18 07:55:00|8757.6|8754.8|8759.7|8756.9|8761.1|8758.3|8743.4|8740.6|1199
1642492800000|2022-01-18 08:00:00|8760.4|8757.6|8753.6|8750.8|8761.1|8758.3|8743.9|8741.1|1920
1642493100000|2022-01-18 08:05:00|8753.4|8750.6|8740.9|8738.1|8753.4|8750.6|8740.6|8737.8|849
1642493400000|2022-01-18 08:10:00|8739.9|8737.1|8729.5|8726.7|8740.7|8737.9|8726.5|8723.7|1525
1642493700000|2022-01-18 08:15:00|8729.2|8726.4|8714.7|8711.9|8732.5|8729.7|8707.2|8704.4|1642
1642494000000|2022-01-18 08:20:00|8714.9|8712.1|8722.5|8719.7|8731.8|8729|8714.7|8711.9|1393
1642494300000|2022-01-18 08:25:00|8722|8719.2|8735.5|8732.7|8739.2|8736.4|8716.8|8714|3764
1642494600000|2022-01-18 08:30:00|8735|8732.2|8701.5|8698.7|8737.7|8734.9|8696.1|8693.3|3648
1642494900000|2022-01-18 08:35:00|8701.1|8698.3|8719.5|8716.7|8722.5|8719.7|8697.3|8694.5|1743
1642495200000|2022-01-18 08:40:00|8718.1|8715.3|8705.5|8702.7|8720.3|8717.5|8704.8|8702|1016
1642495500000|2022-01-18 08:45:00|8705.9|8703.1|8692.3|8689.5|8707.3|8704.5|8687.9|8685.1|1106
1642495800000|2022-01-18 08:50:00|8692.9|8690.1|8693.9|8691.1|8697.1|8694.3|8685.9|8683.1|1136
1642496100000|2022-01-18 08:55:00|8693.8|8691|8695.4|8692.6|8701.1|8698.3|8690.4|8687.6|424
1642496400000|2022-01-18 09:00:00|8695.1|8692.3|8691.3|8688.5|8700.9|8698.1|8684.4|8681.6|1198
1642496700000|2022-01-18 09:05:00|8691.8|8689|8697.6|8694.8|8700.8|8698|8686.8|8684|1527
1642497000000|2022-01-18 09:10:00|8697.5|8694.7|8709.3|8706.5|8710.6|8707.8|8693.5|8690.7|837
1642497300000|2022-01-18 09:15:00|8708.6|8705.8|8719.4|8716.6|8720.4|8717.6|8701.8|8699|896
1642497600000|2022-01-18 09:20:00|8720.1|8717.3|8704.4|8701.6|8726.1|8723.3|8703.2|8700.4|1122
1642497900000|2022-01-18 09:25:00|8704.7|8701.9|8703.6|8700.8|8704.9|8702.1|8695.2|8692.4|587
1642498200000|2022-01-18 09:30:00|8702.9|8700.1|8725.1|8722.3|8726.6|8723.8|8700.4|8697.6|768
1642498500000|2022-01-18 09:35:00|8725.4|8722.6|8706.6|8703.8|8725.4|8722.6|8704.4|8701.6|780
1642498800000|2022-01-18 09:40:00|8707.4|8704.6|8692.7|8689.9|8710.4|8707.6|8681|8678.2|1172
1642499100000|2022-01-18 09:45:00|8690.2|8687.4|8703.9|8701.1|8707.4|8704.6|8690.2|8687.4|1394
1642499400000|2022-01-18 09:50:00|8703.7|8700.9|8702.7|8699.9|8710.7|8707.9|8702.3|8699.5|678
1642499700000|2022-01-18 09:55:00|8702.3|8699.5|8695.5|8692.7|8702.3|8699.5|8685.5|8682.7|1202
1642500000000|2022-01-18 10:00:00|8695.8|8693|8679.8|8677|8703.5|8700.7|8674.8|8672|1049
1642500300000|2022-01-18 10:05:00|8680|8677.2|8699.9|8697.1|8700.4|8697.6|8679.3|8676.5|1140
1642500600000|2022-01-18 10:10:00|8700.2|8697.4|8702.8|8700|8706.9|8704.1|8699.2|8696.4|627
1642500900000|2022-01-18 10:15:00|8702.7|8699.9|8706.3|8703.5|8708|8705.2|8695.7|8692.9|448
1642501200000|2022-01-18 10:20:00|8706.5|8703.7|8719.4|8716.6|8720.9|8718.1|8703|8700.2|1751
1642501500000|2022-01-18 10:25:00|8718.9|8716.1|8717.7|8714.9|8721.4|8718.6|8715.7|8712.9|1313
1642501800000|2022-01-18 10:30:00|8717.9|8715.1|8718|8715.2|8720.7|8717.9|8706.3|8703.5|475
1642502100000|2022-01-18 10:35:00|8718.2|8715.4|8710.3|8707.5|8719|8716.2|8709.1|8706.3|912
1642502400000|2022-01-18 10:40:00|8709.3|8706.5|8716.5|8713.7|8717.5|8714.7|8709.3|8706.5|396
1642502700000|2022-01-18 10:45:00|8716.3|8713.5|8718.5|8715.7|8722.5|8719.7|8714.1|8711.3|1206
1642503000000|2022-01-18 10:50:00|8719|8716.2|8731|8728.2|8731|8728.2|8718.8|8716|715
1642503300000|2022-01-18 10:55:00|8730.6|8727.8|8724.3|8721.5|8730.6|8727.8|8722|8719.2|441
1642503600000|2022-01-18 11:00:00|8724.1|8721.3|8715.1|8712.3|8724.3|8721.5|8709.7|8706.9|589
1642503900000|2022-01-18 11:05:00|8714.9|8712.1|8714.9|8712.1|8719.9|8717.1|8710.9|8708.1|293
1642504200000|2022-01-18 11:10:00|8714.7|8711.9|8706.7|8703.9|8715.9|8713.1|8702.6|8699.8|474
1642504500000|2022-01-18 11:15:00|8706.2|8703.4|8712.2|8709.4|8717.9|8715.1|8704.2|8701.4|362
1642504800000|2022-01-18 11:20:00|8712.7|8709.9|8712.7|8709.9|8714.2|8711.4|8708.7|8705.9|250
1642505100000|2022-01-18 11:25:00|8711.9|8709.1|8716.9|8714.1|8718.9|8716.1|8710.2|8707.4|535
1642505400000|2022-01-18 11:30:00|8716.4|8713.6|8713|8710.2|8718.9|8716.1|8707.9|8705.1|329
1642505700000|2022-01-18 11:35:00|8713.9|8711.1|8714.9|8712.1|8717.7|8714.9|8710.9|8708.1|530
1642506000000|2022-01-18 11:40:00|8715|8712.2|8713|8710.2|8720.2|8717.4|8711.7|8708.9|558
1642506300000|2022-01-18 11:45:00|8712.8|8710|8699.1|8696.3|8713|8710.2|8697.1|8694.3|1626
1642506600000|2022-01-18 11:50:00|8698.9|8696.1|8690.1|8687.3|8704.1|8701.3|8690.1|8687.3|569
1642506900000|2022-01-18 11:55:00|8689.1|8686.3|8676.2|8673.4|8694.1|8691.3|8674.2|8671.4|3721
1642507200000|2022-01-18 12:00:00|8676.4|8673.6|8688.1|8685.3|8688.1|8685.3|8672.5|8669.7|2359
1642507500000|2022-01-18 12:05:00|8687.7|8684.9|8697.2|8694.4|8697.7|8694.9|8687.7|8684.9|699
1642507800000|2022-01-18 12:10:00|8697|8694.2|8682.5|8679.7|8697.4|8694.6|8680.7|8677.9|848
1642508100000|2022-01-18 12:15:00|8682.4|8679.6|8677.4|8674.6|8688.4|8685.6|8675.4|8672.6|713
1642508400000|2022-01-18 12:20:00|8678.4|8675.6|8681.3|8678.5|8683|8680.2|8670|8667.2|837
1642508700000|2022-01-18 12:25:00|8681.5|8678.7|8689.3|8686.5|8689.5|8686.7|8677.3|8674.5|1077
1642509000000|2022-01-18 12:30:00|8689.5|8686.7|8690.3|8687.5|8691|8688.2|8684.3|8681.5|542
1642509300000|2022-01-18 12:35:00|8690|8687.2|8685.3|8682.5|8692|8689.2|8681.6|8678.8|561
1642509600000|2022-01-18 12:40:00|8685.5|8682.7|8675.3|8672.5|8686.3|8683.5|8672.1|8669.3|1690
1642509900000|2022-01-18 12:45:00|8675|8672.2|8677.1|8674.3|8681.9|8679.1|8673|8670.2|700
1642510200000|2022-01-18 12:50:00|8677.3|8674.5|8677.3|8674.5|8679.3|8676.5|8671.3|8668.5|638
1642510500000|2022-01-18 12:55:00|8677.4|8674.6|8675.3|8672.5|8681.6|8678.8|8673.3|8670.5|656
1642510800000|2022-01-18 13:00:00|8674.8|8672|8699.6|8696.8|8704.1|8701.3|8674.8|8672|1935
1642511100000|2022-01-18 13:05:00|8700.3|8697.5|8715.8|8713|8722.3|8719.5|8698.1|8695.3|1790
1642511400000|2022-01-18 13:10:00|8716|8713.2|8704.9|8702.1|8722.5|8719.7|8704.9|8702.1|1709
1642511700000|2022-01-18 13:15:00|8704.7|8701.9|8711.1|8708.3|8716.6|8713.8|8697.9|8695.1|1416
1642512000000|2022-01-18 13:20:00|8711.6|8708.8|8709.9|8707.1|8715.9|8713.1|8702.7|8699.9|943
1642512300000|2022-01-18 13:25:00|8709.6|8706.8|8722.6|8719.8|8722.6|8719.8|8709.6|8706.8|2657
1642512600000|2022-01-18 13:30:00|8722.4|8719.6|8731.4|8728.6|8737.6|8734.8|8718.6|8715.8|1814
1642512900000|2022-01-18 13:35:00|8731.1|8728.3|8729.6|8726.8|8736.6|8733.8|8723.4|8720.6|1379
1642513200000|2022-01-18 13:40:00|8729.8|8727|8728.6|8725.8|8735.3|8732.5|8722.9|8720.1|1540
1642513500000|2022-01-18 13:45:00|8729.1|8726.3|8726.9|8724.1|8733.6|8730.8|8724.8|8722|1169
1642513800000|2022-01-18 13:50:00|8726.6|8723.8|8726.6|8723.8|8732.6|8729.8|8722.6|8719.8|985
1642514100000|2022-01-18 13:55:00|8726.1|8723.3|8722.6|8719.8|8729.6|8726.8|8717.2|8714.4|1241
1642514400000|2022-01-18 14:00:00|8723.6|8720.8|8697.2|8694.4|8725.2|8722.4|8697.2|8694.4|3121
1642514700000|2022-01-18 14:05:00|8697.4|8694.6|8685.2|8682.4|8697.5|8694.7|8676.9|8674.1|3315
1642515000000|2022-01-18 14:10:00|8685|8682.2|8682.2|8679.4|8685.9|8683.1|8668.2|8665.4|2442
1642515300000|2022-01-18 14:15:00|8682|8679.2|8676.8|8674|8682.7|8679.9|8670.5|8667.7|1499
1642515600000|2022-01-18 14:20:00|8677.2|8674.4|8680.7|8677.9|8688.2|8685.4|8672.5|8669.7|1511
1642515900000|2022-01-18 14:25:00|8680.5|8677.7|8661.8|8659|8680.5|8677.7|8658.1|8655.1|2124
1642516200000|2022-01-18 14:30:00|8662|8659.2|8666.8|8664|8680|8677.2|8658.8|8656|1396
1642516500000|2022-01-18 14:35:00|8666.1|8663.3|8676.3|8673.5|8679|8676.2|8645.6|8642.4|2538
1642516800000|2022-01-18 14:40:00|8677.1|8674.3|8673.3|8670.5|8685.8|8683|8666.1|8663.3|2125
1642517100000|2022-01-18 14:45:00|8673.6|8670.8|8678.9|8676.1|8682|8679.2|8666|8663.2|1607
1642517400000|2022-01-18 14:50:00|8678.1|8675.3|8677.9|8675.1|8683.9|8681.1|8670.8|8668|1172
1642517700000|2022-01-18 14:55:00|8677.8|8675|8684.8|8682|8687.4|8684.6|8671.8|8669|1196
1642518000000|2022-01-18 15:00:00|8683.8|8681|8674.4|8671.6|8685.1|8682.3|8673.1|8670.3|1354
1642518300000|2022-01-18 15:05:00|8674.1|8671.3|8681.7|8678.9|8683.1|8680.3|8664.1|8661.3|1870
1642518600000|2022-01-18 15:10:00|8681.9|8679.1|8692.1|8689.3|8705.4|8702.6|8679.4|8676.6|2628
1642518900000|2022-01-18 15:15:00|8691.7|8688.9|8697.4|8694.6|8707.1|8704.3|8689.6|8686.8|3091
1642519200000|2022-01-18 15:20:00|8698|8695.2|8711.4|8708.6|8711.5|8708.7|8695.4|8692.6|1527
1642519500000|2022-01-18 15:25:00|8711|8708.2|8720.5|8717.7|8721|8718.2|8706.9|8704.1|3636
1642519800000|2022-01-18 15:30:00|8720.4|8717.6|8719.5|8716.7|8720.7|8717.9|8710.7|8707.9|1972
1642520100000|2022-01-18 15:35:00|8719|8716.2|8702.3|8699.5|8722.7|8719.9|8699|8696.2|2875
1642520400000|2022-01-18 15:40:00|8702.2|8699.4|8714|8711.2|8715.7|8712.9|8701.3|8698.5|2338
1642520700000|2022-01-18 15:45:00|8714.3|8711.5|8706|8703.2|8724|8721.2|8701|8698.2|1650
1642521000000|2022-01-18 15:50:00|8705.8|8703|8683|8680.2|8709|8706.2|8683|8680.2|2101
1642521300000|2022-01-18 15:55:00|8682.5|8679.7|8680.3|8677.5|8689.3|8686.5|8677.3|8674.5|2065
1642521600000|2022-01-18 16:00:00|8680.5|8677.7|8682.5|8679.7|8686.5|8683.7|8675|8672.2|1564
1642521900000|2022-01-18 16:05:00|8683.1|8680.3|8676.3|8673.5|8686.3|8683.5|8669.6|8666.8|1600
1642522200000|2022-01-18 16:10:00|8676.1|8673.3|8663.1|8660.3|8679.8|8677|8646.9|8644.1|8270
1642522500000|2022-01-18 16:15:00|8662.3|8659.5|8662.9|8660.1|8674.6|8671.8|8661.3|8658.5|1696
1642522800000|2022-01-18 16:20:00|8662.6|8659.8|8664.2|8661.4|8669.2|8666.4|8655.6|8652.8|2686
1642523100000|2022-01-18 16:25:00|8664.1|8661.3|8669.2|8666.4|8679.6|8676.8|8652.6|8649.8|5851
1642523400000|2022-01-18 16:30:00|8668.4|8665.6|8632.2|8629.4|8668.4|8665.6|8627.2|8620.3|7766
1642523700000|2022-01-18 16:35:00|8633.4|8630.6|8649.9|8647.1|8650.2|8647.4|8623|8620.2|3370
1642524000000|2022-01-18 16:40:00|8650.4|8647.6|8658.2|8655.4|8658.9|8656.1|8645|8642.2|2386
1642524300000|2022-01-18 16:45:00|8658.4|8655.6|8676.5|8673.7|8676.7|8673.9|8658.4|8655.6|2457
1642524600000|2022-01-18 16:50:00|8676.2|8673.4|8685.5|8682.7|8691.6|8688.8|8674.5|8671.7|2868
1642524900000|2022-01-18 16:55:00|8685.2|8682.4|8680.8|8678|8688.4|8685.6|8676.3|8673.5|1108
1642525200000|2022-01-18 17:00:00|8681|8678.2|8681.2|8678.4|8692.5|8689.7|8679.8|8677|1512
1642525500000|2022-01-18 17:05:00|8680.8|8678|8686.7|8683.9|8688.4|8685.6|8675.8|8673|1528
1642525800000|2022-01-18 17:10:00|8686.5|8683.7|8669|8666.2|8686.5|8683.7|8665.4|8662.6|2176
1642526100000|2022-01-18 17:15:00|8668.7|8665.9|8663.8|8661|8671.2|8668.4|8659.5|8656.7|2037
1642526400000|2022-01-18 17:20:00|8664.2|8661.4|8652.8|8650|8665.8|8663|8650.8|8648|1271
1642526700000|2022-01-18 17:25:00|8653.2|8650.4|8653.7|8650.9|8655.8|8653|8645.8|8643|683
1642527000000|2022-01-18 17:30:00|8652.8|8650|8649.5|8646.7|8653.8|8651|8642.1|8639.3|1589
1642527300000|2022-01-18 17:35:00|8648.5|8645.7|8645.8|8643|8650.3|8647.5|8634.8|8632|830
1642527600000|2022-01-18 17:40:00|8646|8643.2|8642.6|8639.8|8648.5|8645.7|8636.8|8634|1021
1642527900000|2022-01-18 17:45:00|8642.3|8639.5|8635.5|8632.7|8647.8|8645|8630.8|8628|1450
1642528200000|2022-01-18 17:50:00|8635.8|8633|8649.2|8646.4|8655.4|8652.6|8635.2|8632.4|5654
1642528500000|2022-01-18 17:55:00|8649|8646.2|8651|8648.2|8656.2|8653.4|8648.8|8646|2216
1642528800000|2022-01-18 18:00:00|8650.8|8648|8649.8|8647|8655.3|8652.5|8646.3|8643.5|1908
1642529100000|2022-01-18 18:05:00|8649.2|8646.4|8650.5|8647.7|8652.5|8649.7|8640.8|8638|778
1642529400000|2022-01-18 18:10:00|8649.5|8646.7|8667.5|8664.7|8669.5|8666.7|8645.8|8643|1522
1642529700000|2022-01-18 18:15:00|8667.3|8664.5|8664.8|8662|8669.3|8666.5|8662|8659.2|1419
1642530000000|2022-01-18 18:20:00|8665.1|8662.3|8652.4|8649.6|8665.8|8663|8650|8647.2|954
1642530300000|2022-01-18 18:25:00|8652.6|8649.8|8643.1|8640.3|8653.4|8650.6|8640.4|8637.6|1549
1642530600000|2022-01-18 18:30:00|8642.7|8639.9|8642.8|8640|8646.4|8643.6|8640.3|8637.5|958
1642530900000|2022-01-18 18:35:00|8642.3|8639.5|8649.8|8647|8652.4|8649.6|8639.4|8636.6|966
1642531200000|2022-01-18 18:40:00|8649.6|8646.8|8669.8|8667|8671.1|8668.3|8644.8|8642|2244
1642531500000|2022-01-18 18:45:00|8668.8|8666|8677.8|8675|8682.4|8679.6|8668.8|8666|1148
1642531800000|2022-01-18 18:50:00|8677.9|8675.1|8685.6|8682.8|8693.8|8691|8677.8|8675|3416
1642532100000|2022-01-18 18:55:00|8685.8|8683|8696.1|8693.3|8705.1|8702.3|8685.6|8682.8|3349
1642532400000|2022-01-18 19:00:00|8695.9|8693.1|8688.1|8685.3|8699.1|8696.3|8681.1|8678.3|1823
1642532700000|2022-01-18 19:05:00|8688.7|8685.9|8681.8|8679|8690.1|8687.3|8681.1|8678.3|726
1642533000000|2022-01-18 19:10:00|8682.1|8679.3|8676.4|8673.6|8684.8|8682|8673.1|8670.3|2826
1642533300000|2022-01-18 19:15:00|8677.4|8674.6|8704.4|8701.6|8705.1|8702.3|8672.6|8669.8|7482
1642533600000|2022-01-18 19:20:00|8704.1|8701.3|8680.6|8677.8|8704.4|8701.6|8679.1|8676.3|6384
1642533900000|2022-01-18 19:25:00|8680.3|8677.5|8709.6|8706.8|8711.1|8708.3|8677.1|8674.3|9837
1642534200000|2022-01-18 19:30:00|8709.4|8706.6|8722.1|8719.3|8723.4|8720.6|8704.1|8701.3|3667
1642534500000|2022-01-18 19:35:00|8721.1|8718.3|8735.4|8732.6|8738.8|8736|8721.1|8718.3|6363
1642534800000|2022-01-18 19:40:00|8735.6|8732.8|8735.8|8733|8736.6|8733.8|8732.1|8729.3|789
1642535100000|2022-01-18 19:45:00|8736.1|8733.3|8741.7|8738.9|8746.4|8743.6|8736.1|8733.3|966
1642535400000|2022-01-18 19:50:00|8741.4|8738.6|8750.6|8747.8|8751.1|8748.3|8741.4|8738.6|656
1642535700000|2022-01-18 19:55:00|8750.4|8747.6|8741.4|8738.6|8751.4|8748.6|8739.7|8736.9|739
1642536000000|2022-01-18 20:00:00|8741.9|8739.1|8741.4|8738.6|8749.4|8746.6|8738.4|8735.6|842
1642536300000|2022-01-18 20:05:00|8742.4|8739.6|8746.1|8743.3|8750.1|8747.3|8742.4|8739.6|654
1642536600000|2022-01-18 20:10:00|8746.4|8743.6|8752.4|8749.6|8756.1|8753.3|8746.4|8743.6|2379
1642536900000|2022-01-18 20:15:00|8752.1|8749.3|8736.4|8733.6|8757.4|8754.6|8735.7|8732.9|1188
1642537200000|2022-01-18 20:20:00|8736.7|8733.9|8747.7|8744.9|8748.7|8745.9|8736.7|8733.9|583
1642537500000|2022-01-18 20:25:00|8746.7|8743.9|8749.4|8746.6|8750.4|8747.6|8738.7|8735.9|1650
1642537800000|2022-01-18 20:30:00|8749.7|8746.9|8741.7|8738.9|8750.7|8747.9|8741.7|8738.9|279
1642538100000|2022-01-18 20:35:00|8741.9|8739.1|8747.7|8744.9|8747.9|8745.1|8740.4|8737.6|603
1642538400000|2022-01-18 20:40:00|8746.9|8744.1|8743.7|8740.9|8747.7|8744.9|8739.4|8736.6|304
1642538700000|2022-01-18 20:45:00|8743.9|8741.1|8744|8741.2|8746|8743.2|8737.3|8734.5|398
1642539000000|2022-01-18 20:50:00|8744.2|8741.4|8738.3|8735.5|8752.7|8749.9|8737.3|8734.5|1483
1642539300000|2022-01-18 20:55:00|8739.3|8736.5|8745.7|8742.9|8746.5|8743.7|8737.7|8734.9|1094
1642539600000|2022-01-18 21:00:00|8746|8743.2|8750.3|8747.5|8751|8748.2|8744.5|8741.7|215
1642539900000|2022-01-18 21:05:00|8750|8747.2|8755.1|8752.3|8759.3|8756.5|8750|8747.2|476
1642540200000|2022-01-18 21:10:00|8755.3|8752.5|8775.8|8773|8779.6|8776.8|8755.1|8752.3|1591
1642540500000|2022-01-18 21:15:00|8776|8773.2|8771.6|8768.8|8776.1|8773.3|8766.6|8763.8|338
1642540800000|2022-01-18 21:20:00|8770.6|8767.8|8766.6|8763.8|8772.6|8769.8|8766.6|8763.8|163
1642541100000|2022-01-18 21:25:00|8766.4|8763.6|8761.8|8759|8767.6|8764.8|8759.6|8756.8|264
1642541400000|2022-01-18 21:30:00|8762.1|8759.3|8769.6|8766.8|8770.8|8768|8761.6|8758.8|263
1642541700000|2022-01-18 21:35:00|8769.8|8767|8784.6|8781.8|8784.6|8781.8|8769.6|8766.8|388
1642542000000|2022-01-18 21:40:00|8785.1|8782.3|8796.8|8794|8797.4|8794.6|8784.6|8781.8|706
1642542300000|2022-01-18 21:45:00|8797.1|8794.3|8805.2|8802.4|8806.9|8804.1|8797.1|8794.3|755
1642542600000|2022-01-18 21:50:00|8804.9|8802.1|8798.7|8795.9|8804.9|8802.1|8796.1|8793.3|523
1642542900000|2022-01-18 21:55:00|8798.4|8795.6|8800.4|8797.6|8803.6|8800.8|8795.1|8792.3|190
1642543200000|2022-01-18 22:00:00|8798.7|8795.9|8805|8802.2|8807.1|8802.2|8798.1|8792.3|18
1642543500000|2022-01-18 22:05:00|8805.5|8801.5|8805|8802.2|8809|8802.2|8800.7|8793.1|206
1642543800000|2022-01-18 22:10:00|8806.1|8802.1|8808.3|8798.3|8808.6|8802.1|8804.4|8798.3|1715
1642544100000|2022-01-18 22:15:00|8804.8|8800.8|8813.1|8810.3|8815.2|8812.4|8804.8|8800.8|740
1642544400000|2022-01-18 22:20:00|8812.9|8810.1|8812.6|8809.8|8813.1|8810.3|8808.8|8801.2|824
1642544700000|2022-01-18 22:25:00|8812.5|8809.7|8816|8813.2|8816|8813.2|8808.9|8802|65
1642545000000|2022-01-18 22:30:00|8816.4|8813.6|8812.5|8809.7|8817.1|8813.6|8812.5|8809.7|838
1642545300000|2022-01-18 22:35:00|8810.8|8806.8|8809.7|8806.9|8810.8|8806.9|8809.7|8806.8|20
1642545600000|2022-01-18 22:40:00|8809.8|8805.8|8806.5|8803.7|8809.8|8805.9|8806|8803.2|125
1642545900000|2022-01-18 22:45:00|8811.9|8801.9|8803.5|8800.7|8811.9|8805.2|8803.5|8799.9|46
1642546200000|2022-01-18 22:50:00|8803|8800.2|8806|8803.2|8809.3|8803.9|8803|8799.3|48
1642546500000|2022-01-18 22:55:00|8806.7|8803.9|8807.8|8805|8807.8|8805|8806.7|8803.9|22
1642554000000|2022-01-19 01:00:00|8818.8|8816|8813.4|8810.6|8825.6|8822.8|8801.6|8798.8|1225
1642554300000|2022-01-19 01:05:00|8813.8|8811|8802.1|8799.3|8817.9|8814.8|8800.9|8798.1|325
1642554600000|2022-01-19 01:10:00|8802.3|8799.5|8821.9|8819.1|8824.4|8821.6|8802.3|8799.5|371
1642554900000|2022-01-19 01:15:00|8822.1|8819.3|8833.1|8830.3|8837.9|8835.1|8821.7|8818.9|1324
1642555200000|2022-01-19 01:20:00|8833.4|8830.6|8840.6|8837.8|8840.6|8837.8|8826.9|8824.1|649
1642555500000|2022-01-19 01:25:00|8841.7|8838.9|8844.1|8841.3|8844.9|8842.1|8834.4|8831.6|753
1642555800000|2022-01-19 01:30:00|8844.2|8841.4|8837.4|8834.6|8848.9|8846.1|8836.1|8833.3|393
1642556100000|2022-01-19 01:35:00|8837.7|8834.9|8843|8840.2|8849.9|8847.1|8837.7|8834.9|211
1642556400000|2022-01-19 01:40:00|8842.9|8840.1|8839.7|8836.9|8850.2|8847.4|8838.4|8835.5|113
1642556700000|2022-01-19 01:45:00|8839.5|8836.7|8842|8839.2|8851.5|8848.7|8838.9|8836.1|254
1642557000000|2022-01-19 01:50:00|8841.9|8839.1|8835.9|8833.1|8844.5|8841.6|8834.2|8831.4|138
1642557300000|2022-01-19 01:55:00|8836.2|8833.4|8834.3|8831.5|8838.1|8835|8830.7|8827.9|94
1642557600000|2022-01-19 02:00:00|8835|8832.2|8844.5|8841.7|8846.2|8843.4|8829.8|8827|397
1642557900000|2022-01-19 02:05:00|8844.2|8841.4|8845.7|8842.9|8854.8|8852|8843|8840.2|338
1642558200000|2022-01-19 02:10:00|8845.5|8842.7|8846|8843.2|8850|8847.2|8845.5|8842.7|112
1642558500000|2022-01-19 02:15:00|8845.8|8843|8845.3|8842.5|8853.5|8850.7|8845.2|8842.4|213
1642558800000|2022-01-19 02:20:00|8846|8843.2|8844.5|8841.7|8852.1|8848.8|8844|8841.2|205
1642559100000|2022-01-19 02:25:00|8845|8842.2|8842.6|8839.8|8848.6|8845.8|8842.6|8839.8|107
1642559400000|2022-01-19 02:30:00|8842.3|8839.5|8821.1|8818.3|8843.5|8840.7|8819.4|8816.6|717
1642559700000|2022-01-19 02:35:00|8820.4|8817.6|8809.9|8807.1|8820.4|8817.6|8808.9|8806.1|682
1642560000000|2022-01-19 02:40:00|8810.6|8807.8|8807.8|8805|8812.3|8809.5|8804.6|8801.8|244
1642560300000|2022-01-19 02:45:00|8808.1|8805.3|8814.9|8812.1|8817.4|8814.6|8804.3|8801.5|565
1642560600000|2022-01-19 02:50:00|8814.2|8811.4|8818.4|8815.6|8823.6|8820.8|8813.7|8810.9|252
1642560900000|2022-01-19 02:55:00|8818.2|8815.4|8820.6|8817.8|8823.6|8820.8|8815.1|8812.3|111
1642561200000|2022-01-19 03:00:00|8821.6|8818.8|8808.4|8805.6|8821.6|8818.8|8805.7|8802.9|285
1642561500000|2022-01-19 03:05:00|8808.2|8805.4|8805.2|8802.4|8808.4|8805.6|8801.2|8798.4|343
1642561800000|2022-01-19 03:10:00|8804.6|8801.8|8807.2|8804.4|8807.9|8805.1|8803.9|8801.1|59
1642562100000|2022-01-19 03:15:00|8807.5|8804.7|8806.4|8803.6|8812.9|8810.1|8805.9|8803.1|61
1642562400000|2022-01-19 03:20:00|8806.5|8803.7|8801.4|8798.6|8806.5|8803.7|8800.2|8797.4|125
1642562700000|2022-01-19 03:25:00|8801.2|8798.4|8803.5|8800.7|8805.4|8802.6|8798.4|8795.6|173
1642563000000|2022-01-19 03:30:00|8804|8801.2|8809.3|8806.5|8811|8808.2|8804|8801.2|48
1642563300000|2022-01-19 03:35:00|8808.8|8806|8806.5|8803.7|8809|8806.2|8803.8|8801|56
1642563600000|2022-01-19 03:40:00|8806.3|8803.5|8805.2|8802.4|8806.3|8803.5|8798.3|8795.5|137
1642563900000|2022-01-19 03:45:00|8804.5|8801.7|8803.3|8800.5|8806.5|8803.7|8802.8|8800|25
1642564200000|2022-01-19 03:50:00|8803.5|8800.7|8807.5|8804.7|8809.6|8806.8|8803.3|8800.5|24
1642564500000|2022-01-19 03:55:00|8807.3|8804.5|8810|8807.2|8811.3|8808.5|8806|8803.2|31
1642564800000|2022-01-19 04:00:00|8811.3|8808.5|8810.1|8807.3|8812.5|8809.7|8809.3|8806.5|15
1642565100000|2022-01-19 04:05:00|8809.8|8807|8806.5|8803.7|8810.5|8807.7|8805.8|8803|38
1642565400000|2022-01-19 04:10:00|8806|8803.2|8802.4|8799.6|8807.5|8804.7|8802.3|8799.5|24
1642565700000|2022-01-19 04:15:00|8802.3|8799.5|8801.1|8798.3|8803.4|8800.6|8800.3|8797.5|81
1642566000000|2022-01-19 04:20:00|8801.3|8798.5|8806.4|8803.6|8806.4|8803.6|8800.8|8798|25
1642566300000|2022-01-19 04:25:00|8805.8|8803|8807.4|8804.6|8808.4|8805.6|8805.8|8803|10
1642566600000|2022-01-19 04:30:00|8807.3|8804.5|8811.4|8808.6|8812.4|8809.6|8807.3|8804.5|39
1642566900000|2022-01-19 04:35:00|8811.2|8808.4|8809.4|8806.6|8811.9|8809.1|8809.2|8806.4|8
1642567200000|2022-01-19 04:40:00|8809.9|8807.1|8806.2|8803.4|8809.9|8807.1|8805.9|8803.1|12
1642567500000|2022-01-19 04:45:00|8806.4|8803.6|8805.7|8802.9|8807.2|8804.4|8803.1|8800.3|34
1642567800000|2022-01-19 04:50:00|8805.1|8802.3|8801.2|8798.4|8806.2|8803.4|8799.4|8796.6|57
1642568100000|2022-01-19 04:55:00|8801.9|8799.1|8799.7|8796.9|8803.9|8801.1|8798.7|8795.9|16
1642568400000|2022-01-19 05:00:00|8800.2|8797.4|8789.4|8786.6|8800.2|8797.4|8787.5|8784.7|215
1642568700000|2022-01-19 05:05:00|8789|8786.2|8787|8784.2|8795.8|8792.6|8785.7|8782.9|187
1642569000000|2022-01-19 05:10:00|8787.7|8784.9|8789.2|8786.4|8790.5|8787.7|8781|8778.2|69
1642569300000|2022-01-19 05:15:00|8789.3|8786.5|8784.7|8781.9|8792.2|8789.4|8780|8777.2|178
1642569600000|2022-01-19 05:20:00|8784.3|8781.5|8791.7|8788.9|8793.3|8790.5|8784.3|8781.5|132
1642569900000|2022-01-19 05:25:00|8791.3|8788.5|8790.3|8787.5|8793.3|8790.5|8790.2|8787.4|14
1642570200000|2022-01-19 05:30:00|8790.8|8788|8797.3|8794.5|8806|8803.2|8782.3|8779.5|213
1642570500000|2022-01-19 05:35:00|8797.5|8794.7|8797.3|8794.5|8802.3|8799.5|8792.5|8789.7|88
1642570800000|2022-01-19 05:40:00|8797.6|8794.8|8786.3|8783.5|8797.8|8795|8786.3|8783.1|40
1642571100000|2022-01-19 05:45:00|8786|8783.2|8787.3|8784.5|8789.3|8786.5|8783.3|8780.5|37
1642571400000|2022-01-19 05:50:00|8787|8784.2|8801.1|8798.3|8804.3|8801.5|8786.3|8783.1|93
1642571700000|2022-01-19 05:55:00|8801.3|8798.5|8807.6|8804.8|8808.6|8805.8|8795.3|8792.5|91
1642572000000|2022-01-19 06:00:00|8807.4|8804.6|8811.3|8808.5|8811.3|8808.5|8801.9|8798.4|112
1642572300000|2022-01-19 06:05:00|8810.1|8807.3|8818.6|8815.8|8822.9|8820.1|8808.9|8806|199
1642572600000|2022-01-19 06:10:00|8818.8|8816|8813.6|8810.8|8823.4|8820.5|8812.9|8810.1|666
1642572900000|2022-01-19 06:15:00|8813.9|8811.1|8814.1|8811.3|8819.7|8816.8|8811.1|8808.3|143
1642573200000|2022-01-19 06:20:00|8814.2|8811.4|8821.1|8818.3|8821.1|8818.3|8811.9|8809.1|184
1642573500000|2022-01-19 06:25:00|8821.2|8818.4|8757.9|8755.1|8822.1|8819.3|8756.2|8752.1|3070
1642573800000|2022-01-19 06:30:00|8757|8754.2|8747.2|8744.4|8760|8756.7|8738.5|8733.8|1610
1642574100000|2022-01-19 06:35:00|8746.9|8744.1|8763.7|8760.9|8763.7|8760.9|8738.7|8735.3|1038
1642574400000|2022-01-19 06:40:00|8764.2|8761.4|8765.6|8761.6|8770|8767.1|8761.9|8759.1|272
1642574700000|2022-01-19 06:45:00|8765.2|8762.4|8768.5|8765.7|8771.3|8768.4|8756.5|8753.7|313
1642575000000|2022-01-19 06:50:00|8768.2|8765.4|8758.6|8754.6|8778.3|8775.2|8758.5|8754.6|405
1642575300000|2022-01-19 06:55:00|8758.3|8754.3|8751.2|8748.4|8762.5|8759.7|8746.5|8743.7|1104
1642575600000|2022-01-19 07:00:00|8750.8|8748|8741.2|8738.4|8751.9|8748.7|8722.7|8719.9|1009
1642575900000|2022-01-19 07:05:00|8741.5|8738.7|8741.7|8738.9|8746.3|8742.9|8734|8731.2|904
1642576200000|2022-01-19 07:10:00|8741.6|8738.8|8742.8|8740|8744.6|8741.8|8734.3|8731.5|347
1642576500000|2022-01-19 07:15:00|8742.5|8739.7|8742.5|8739.7|8753.8|8751|8742.3|8739.2|381
1642576800000|2022-01-19 07:20:00|8742.1|8739.3|8747.6|8744.8|8748.2|8745.3|8739.1|8736.3|325
1642577100000|2022-01-19 07:25:00|8746.6|8743.8|8741.6|8738.8|8752.6|8749.8|8741.6|8738.8|165
1642577400000|2022-01-19 07:30:00|8741.8|8739|8736.4|8733.6|8745.8|8743|8726.4|8723.6|1017
1642577700000|2022-01-19 07:35:00|8735.6|8732.8|8740.8|8738|8741.8|8739|8729.4|8726.6|326
1642578000000|2022-01-19 07:40:00|8740.9|8738.1|8752.8|8750|8752.8|8750|8739.8|8737|823
1642578300000|2022-01-19 07:45:00|8753.1|8750.3|8758.3|8755.5|8765.8|8763|8750.6|8747.8|1038
1642578600000|2022-01-19 07:50:00|8757.6|8754.8|8754.9|8752.1|8759.9|8757.1|8753.9|8751.1|199
1642578900000|2022-01-19 07:55:00|8754.6|8751.8|8755.6|8752.8|8755.7|8752.9|8743.6|8740.8|336
1642579200000|2022-01-19 08:00:00|8755.4|8752.6|8737.9|8735.1|8755.6|8752.8|8734.6|8731.8|860
1642579500000|2022-01-19 08:05:00|8738.1|8735.3|8750.9|8748.1|8752.9|8750.1|8738.1|8735.3|603
1642579800000|2022-01-19 08:10:00|8751.6|8748.8|8749.9|8747.1|8770.5|8767.7|8747.2|8744.4|1332
1642580100000|2022-01-19 08:15:00|8750.4|8747.6|8739.5|8736.7|8769.3|8764.7|8736.2|8733.4|1623
1642580400000|2022-01-19 08:20:00|8737.7|8734.9|8728.4|8725.6|8742.6|8739.7|8728.4|8725.6|1422
1642580700000|2022-01-19 08:25:00|8728.7|8725.9|8723.9|8721.1|8734.9|8732.1|8717.9|8715.1|4522
1642581000000|2022-01-19 08:30:00|8723.7|8720.9|8717.5|8714.7|8725.9|8723.1|8713.5|8710.7|3867
1642581300000|2022-01-19 08:35:00|8718.2|8715.4|8733|8730.2|8736.5|8733.7|8718.2|8715.4|1693
1642581600000|2022-01-19 08:40:00|8732.8|8730|8732.8|8730|8736.2|8733.4|8727.8|8725|555
1642581900000|2022-01-19 08:45:00|8732.7|8729.9|8724.7|8721.9|8737.3|8734.5|8721.2|8718.4|690
1642582200000|2022-01-19 08:50:00|8724.3|8721.5|8721.8|8719|8725|8722.2|8712.8|8710|1069
1642582500000|2022-01-19 08:55:00|8722|8719.2|8731|8728.2|8731.5|8728.7|8721.6|8718.8|719
1642582800000|2022-01-19 09:00:00|8731.3|8728.5|8749.8|8747|8753.8|8751|8726.1|8723.3|1680
1642583100000|2022-01-19 09:05:00|8750.1|8747.3|8767|8764.2|8769.1|8766.3|8748.8|8746|2198
1642583400000|2022-01-19 09:10:00|8767.8|8765|8757.3|8754.5|8770.8|8768|8755.8|8753|1018
1642583700000|2022-01-19 09:15:00|8757.6|8754.8|8777.4|8774.6|8779.4|8776.6|8757.6|8754.8|1873
1642584000000|2022-01-19 09:20:00|8777.8|8775|8776.3|8773.5|8781.1|8778.3|8771.4|8768.6|983
1642584300000|2022-01-19 09:25:00|8775.8|8773|8781.9|8779.1|8785.4|8782.6|8774.8|8772|1696
1642584600000|2022-01-19 09:30:00|8781.4|8778.6|8792.2|8789.4|8793.4|8790.6|8778.3|8775.5|1596
1642584900000|2022-01-19 09:35:00|8792.7|8789.9|8782.7|8779.9|8796.2|8793.4|8782.1|8779.3|2277
1642585200000|2022-01-19 09:40:00|8783.1|8780.3|8808.2|8805.4|8811.4|8808.6|8779.9|8777.1|6991
1642585500000|2022-01-19 09:45:00|8808.1|8805.3|8807|8804.2|8811.7|8808.9|8796.2|8793.4|2488
1642585800000|2022-01-19 09:50:00|8807.7|8804.9|8796.9|8794.1|8811.7|8808.9|8796|8793.2|1441
1642586100000|2022-01-19 09:55:00|8796.7|8793.9|8789|8786.2|8796.7|8793.9|8782|8779.2|3869
1642586400000|2022-01-19 10:00:00|8788.4|8785.6|8780|8777.2|8790.7|8787.9|8779|8776.2|1915
1642586700000|2022-01-19 10:05:00|8779.9|8777.1|8788.5|8785.7|8791.2|8788.4|8779|8776.2|1041
1642587000000|2022-01-19 10:10:00|8788.2|8785.4|8782.5|8779.7|8793|8790.2|8777.7|8774.9|797
1642587300000|2022-01-19 10:15:00|8782.7|8779.9|8784.3|8781.5|8788|8785.2|8778|8775.2|639
1642587600000|2022-01-19 10:20:00|8784|8781.2|8794.3|8791.5|8797.7|8794.9|8780|8777.2|819
1642587900000|2022-01-19 10:25:00|8794.2|8791.4|8798.2|8795.4|8798.3|8795.5|8787.2|8784.4|767
1642588200000|2022-01-19 10:30:00|8797.7|8794.9|8806.3|8803.5|8807.8|8805|8794.3|8791.5|944
1642588500000|2022-01-19 10:35:00|8805.1|8802.3|8800.6|8797.8|8811|8808.2|8799.6|8796.8|833
1642588800000|2022-01-19 10:40:00|8801.6|8798.8|8805.8|8803|8808|8805.2|8801.6|8798.8|543
1642589100000|2022-01-19 10:45:00|8806.3|8803.5|8802|8799.2|8809|8806.2|8801|8798.2|840
1642589400000|2022-01-19 10:50:00|8802.6|8799.8|8799.8|8797|8804.6|8801.8|8797.8|8795|410
1642589700000|2022-01-19 10:55:00|8799.9|8797.1|8807.9|8805.1|8807.9|8805.1|8799.9|8797.1|580
1642590000000|2022-01-19 11:00:00|8806.9|8804.1|8785.9|8783.1|8809.9|8807.1|8783.3|8780.5|1011
1642590300000|2022-01-19 11:05:00|8786.1|8783.3|8779.9|8777.1|8789.3|8786.5|8777.3|8774.5|864
1642590600000|2022-01-19 11:10:00|8780.3|8777.5|8775.7|8772.9|8781.8|8779|8771.9|8769.1|654
1642590900000|2022-01-19 11:15:00|8775.6|8772.8|8781.9|8779.1|8785.7|8782.9|8774.1|8771.3|460
1642591200000|2022-01-19 11:20:00|8781.6|8778.8|8782.9|8780.1|8783.9|8781.1|8778.4|8775.6|497
1642591500000|2022-01-19 11:25:00|8782.7|8779.9|8772.7|8769.9|8784.9|8782.1|8772.2|8769.4|298
1642591800000|2022-01-19 11:30:00|8772.4|8769.6|8787.4|8784.6|8791.9|8789.1|8772.4|8769.6|524
1642592100000|2022-01-19 11:35:00|8787|8784.2|8795.2|8792.4|8798.5|8795.7|8786.9|8784.1|740
1642592400000|2022-01-19 11:40:00|8795.5|8792.7|8790.5|8787.7|8798.5|8795.7|8790.5|8787.7|255
1642592700000|2022-01-19 11:45:00|8790.2|8787.4|8788.5|8785.7|8797.2|8794.4|8788.5|8785.7|322
1642593000000|2022-01-19 11:50:00|8788.7|8785.9|8794.7|8791.9|8799.5|8796.7|8786.5|8783.7|415
1642593300000|2022-01-19 11:55:00|8794.5|8791.7|8777.2|8774.4|8795.5|8792.7|8775.2|8772.4|2650
1642593600000|2022-01-19 12:00:00|8777|8774.2|8780|8777.2|8780.2|8777.4|8770.2|8767.4|774
1642593900000|2022-01-19 12:05:00|8779.7|8776.9|8790.3|8787.5|8793|8790.2|8777.5|8774.7|1201
1642594200000|2022-01-19 12:10:00|8790|8787.2|8799.3|8796.5|8804.1|8801.3|8788.5|8785.7|518
1642594500000|2022-01-19 12:15:00|8798.8|8796|8795.3|8792.5|8811.1|8808.3|8794.8|8792|1243
1642594800000|2022-01-19 12:20:00|8794.8|8792|8793.6|8790.8|8801|8798.2|8793.1|8790.3|572
1642595100000|2022-01-19 12:25:00|8793.5|8790.7|8790.8|8788|8798.8|8796|8787.8|8785|358
1642595400000|2022-01-19 12:30:00|8791.8|8789|8771.3|8768.5|8794.8|8792|8768.3|8764.9|1004
1642595700000|2022-01-19 12:35:00|8770.3|8767.5|8755.9|8753.1|8773.8|8771|8754.9|8752.1|571
1642596000000|2022-01-19 12:40:00|8756.1|8753.3|8747.5|8744.7|8756.9|8754.1|8741.4|8738.6|3993
1642596300000|2022-01-19 12:45:00|8747.6|8744.8|8749.1|8746.3|8755.8|8753|8738.6|8735.8|2212
1642596600000|2022-01-19 12:50:00|8747.8|8745|8752.8|8750|8760.1|8757.3|8746.8|8744|586
1642596900000|2022-01-19 12:55:00|8752.6|8749.8|8749.6|8746.8|8761.8|8759|8748.6|8745.8|565
1642597200000|2022-01-19 13:00:00|8749.4|8746.6|8758.2|8755.4|8760.7|8757.9|8742.1|8739.3|1413
1642597500000|2022-01-19 13:05:00|8758.4|8755.6|8749.7|8746.9|8758.4|8755.6|8740.6|8737.8|898
1642597800000|2022-01-19 13:10:00|8750.1|8747.3|8740.1|8737.3|8750.8|8747.9|8736.2|8733.4|1657
1642598100000|2022-01-19 13:15:00|8739.7|8736.9|8756.2|8753.4|8758.7|8755.9|8739.7|8736.9|3124
1642598400000|2022-01-19 13:20:00|8755.9|8753.1|8753.7|8750.9|8759.2|8756.4|8746.7|8743.9|619
1642598700000|2022-01-19 13:25:00|8754|8751.2|8756.2|8753.4|8759.4|8756.6|8744.4|8741.6|920
1642599000000|2022-01-19 13:30:00|8756.7|8753.9|8746|8743.2|8757.4|8754.6|8739.7|8736.9|1910
1642599300000|2022-01-19 13:35:00|8746.2|8743.4|8743.9|8741.1|8752|8749.2|8740|8737.2|1064
1642599600000|2022-01-19 13:40:00|8743.5|8740.7|8758.4|8755.6|8758.9|8756.1|8743|8740.2|518
1642599900000|2022-01-19 13:45:00|8758.9|8756.1|8755.7|8752.9|8763.3|8760.5|8750.2|8747.4|594
1642600200000|2022-01-19 13:50:00|8754.8|8752|8757.2|8754.4|8762.3|8759.5|8751.3|8748.5|375
1642600500000|2022-01-19 13:55:00|8757.3|8754.5|8761|8758.2|8769.3|8766.5|8756.2|8753.4|1354
1642600800000|2022-01-19 14:00:00|8759.8|8757|8757.3|8754.5|8771|8768.2|8752.3|8749.5|2030
1642601100000|2022-01-19 14:05:00|8757.5|8754.7|8754.7|8751.9|8761.5|8758.7|8750.2|8747.4|1133
1642601400000|2022-01-19 14:10:00|8755.2|8752.4|8770.5|8767.7|8774.8|8772|8755.2|8752.4|1532
1642601700000|2022-01-19 14:15:00|8770.6|8767.8|8770.5|8767.7|8776.1|8773.3|8764.6|8761.8|2551
1642602000000|2022-01-19 14:20:00|8770.6|8767.8|8780.3|8777.5|8780.4|8777.6|8767.5|8764.7|1733
1642602300000|2022-01-19 14:25:00|8780.4|8777.6|8780.1|8777.3|8782.2|8779.1|8769.8|8767|1060
1642602600000|2022-01-19 14:30:00|8779.8|8777|8793.4|8790.6|8805.4|8802.6|8774.9|8772.1|4900
1642602900000|2022-01-19 14:35:00|8793.7|8790.9|8791.6|8788.8|8803.6|8800.8|8790.4|8787.6|2227
1642603200000|2022-01-19 14:40:00|8791.4|8788.6|8782.1|8779.3|8791.6|8788.8|8776.6|8773.8|2410
1642603500000|2022-01-19 14:45:00|8782.2|8779.4|8770.2|8767.4|8785.7|8782.9|8764.6|8761.8|2048
1642603800000|2022-01-19 14:50:00|8770.1|8767.3|8783.7|8780.9|8789.2|8786.4|8767.1|8764.3|2471
1642604100000|2022-01-19 14:55:00|8784.4|8781.6|8790.2|8787.4|8790.7|8787.9|8779|8776.2|1419
1642604400000|2022-01-19 15:00:00|8790.5|8787.7|8795.5|8792.7|8801.3|8794.9|8777.5|8774.7|2269
1642604700000|2022-01-19 15:05:00|8796.2|8793.4|8790.5|8787.7|8797.7|8794.9|8786.5|8783.7|973
1642605000000|2022-01-19 15:10:00|8790.2|8787.4|8788.5|8785.7|8799.2|8796.4|8787.8|8785|9424
1642605300000|2022-01-19 15:15:00|8789.1|8786.3|8763.1|8760.3|8789.1|8786.3|8760.5|8757.7|5487
1642605600000|2022-01-19 15:20:00|8763.3|8760.5|8761.4|8758.6|8771.8|8769|8759.8|8757|2558
1642605900000|2022-01-19 15:25:00|8761.8|8759|8778.8|8776|8778.8|8776|8759.8|8757|3807
1642606200000|2022-01-19 15:30:00|8779.1|8776.3|8772.4|8769.6|8788.3|8785.5|8772.1|8769.3|2894
1642606500000|2022-01-19 15:35:00|8772.8|8770|8789.9|8787.1|8797.7|8794.9|8769.6|8766.8|2913
1642606800000|2022-01-19 15:40:00|8789.2|8786.4|8815.7|8812.9|8816.5|8813.3|8788.9|8786.1|4213
1642607100000|2022-01-19 15:45:00|8815.4|8812.6|8803.4|8800.6|8817.6|8814.8|8798.1|8795.3|2585
1642607400000|2022-01-19 15:50:00|8802.6|8799.8|8809.2|8806.4|8817.4|8814.6|8801.7|8798.9|1688
1642607700000|2022-01-19 15:55:00|8809.1|8806.3|8813.4|8810.6|8817.4|8814.6|8805.9|8803.1|1761
1642608000000|2022-01-19 16:00:00|8813.2|8810.4|8823.7|8820.9|8824|8821.2|8811.9|8809.1|2533
1642608300000|2022-01-19 16:05:00|8823|8820.2|8816.7|8813.9|8823.7|8820.9|8812.7|8809.9|1420
1642608600000|2022-01-19 16:10:00|8817|8814.2|8830.3|8827.5|8830.5|8827.7|8813.7|8810.9|2698
1642608900000|2022-01-19 16:15:00|8830|8827.2|8829.1|8826.3|8836.5|8833.7|8823|8820.2|10736
1642609200000|2022-01-19 16:20:00|8829.3|8826.5|8825.8|8823|8830.1|8827.3|8822|8819.2|3073
1642609500000|2022-01-19 16:25:00|8826|8823.2|8824.6|8821.8|8833.9|8831.1|8819.3|8816.5|5569
1642609800000|2022-01-19 16:30:00|8824.5|8821.7|8820.6|8817.8|8834.9|8832.1|8807|8804.2|4938
1642610100000|2022-01-19 16:35:00|8820.4|8817.6|8831.9|8829.1|8832.9|8830.1|8816.8|8814|1544
1642610400000|2022-01-19 16:40:00|8831.6|8828.8|8827.4|8824.6|8831.9|8829.1|8825.9|8823.1|1077
1642610700000|2022-01-19 16:45:00|8827.6|8824.8|8845.7|8842.9|8850.2|8847.4|8825.6|8822.8|3955
1642611000000|2022-01-19 16:50:00|8845.9|8843.1|8855.9|8853.1|8858.6|8855.8|8845.9|8843.1|2719
1642611300000|2022-01-19 16:55:00|8856.2|8853.4|8844.4|8841.6|8856.9|8854.1|8843.9|8841.1|2537
1642611600000|2022-01-19 17:00:00|8844.2|8841.4|8835.5|8832.7|8849.7|8846.9|8834.9|8832.1|1553
1642611900000|2022-01-19 17:05:00|8835.4|8832.6|8813.6|8810.8|8836.5|8833.7|8812.6|8809.8|4640
1642612200000|2022-01-19 17:10:00|8813.4|8810.6|8814.2|8811.4|8820.2|8817.4|8807.2|8804.4|2485
1642612500000|2022-01-19 17:15:00|8814.6|8811.8|8816.9|8814.1|8820.9|8818.1|8796.9|8792|4049
1642612800000|2022-01-19 17:20:00|8817.2|8814.4|8824.2|8821.4|8829.4|8826.6|8812.6|8809.8|1713
1642613100000|2022-01-19 17:25:00|8824.6|8821.8|8832.9|8830.1|8833.9|8831.1|8821.1|8818.3|1941
1642613400000|2022-01-19 17:30:00|8831.9|8829.1|8814.2|8811.4|8832.5|8829.7|8813.9|8811.1|2373
1642613700000|2022-01-19 17:35:00|8813.9|8811.1|8813|8810.2|8825.4|8822.6|8807.4|8804.6|920
1642614000000|2022-01-19 17:40:00|8813.5|8810.7|8806.5|8803.7|8814|8811.2|8803.5|8800.7|1653
1642614300000|2022-01-19 17:45:00|8806.4|8803.6|8817.7|8814.9|8819.5|8816.7|8803.9|8801.1|1683
1642614600000|2022-01-19 17:50:00|8817.4|8814.6|8809.2|8806.4|8825.2|8822.4|8808.4|8805.6|1165
1642614900000|2022-01-19 17:55:00|8808.9|8806.1|8818.7|8815.9|8819.4|8816.6|8807.4|8804.6|1256
1642615200000|2022-01-19 18:00:00|8818.4|8815.6|8811|8808.2|8819.4|8816.6|8802.8|8800|1742
1642615500000|2022-01-19 18:05:00|8810.8|8808|8807|8804.2|8814|8811.2|8802.2|8799.4|2472
1642615800000|2022-01-19 18:10:00|8807.2|8804.4|8774.2|8771.4|8808.7|8805.9|8764.2|8758.1|4318
1642616100000|2022-01-19 18:15:00|8774|8771.2|8748.8|8746|8777|8774.2|8748.8|8746|3746
1642616400000|2022-01-19 18:20:00|8748.5|8745.7|8754.5|8751.7|8766.5|8763.7|8730.8|8728|3983
1642616700000|2022-01-19 18:25:00|8754.6|8751.8|8759.3|8756.5|8766.6|8763.8|8753.8|8748.2|1506
1642617000000|2022-01-19 18:30:00|8759|8756.2|8782.1|8779.3|8782.5|8779.7|8755.3|8752.5|1641
1642617300000|2022-01-19 18:35:00|8782.4|8779.6|8777.3|8774.5|8782.4|8779.6|8770.8|8768|1173
1642617600000|2022-01-19 18:40:00|8777.4|8774.6|8770.4|8767.6|8780.4|8777.6|8764.4|8761.6|1082
1642617900000|2022-01-19 18:45:00|8771.3|8768.5|8775.4|8772.6|8777.4|8774.6|8769.8|8767|668
1642618200000|2022-01-19 18:50:00|8775.3|8772.5|8771.4|8768.6|8776.1|8773.3|8765.4|8762.6|1148
1642618500000|2022-01-19 18:55:00|8771.1|8768.3|8780.1|8777.3|8785.1|8782.3|8770.1|8767.3|1529
1642618800000|2022-01-19 19:00:00|8780.2|8777.4|8779.4|8776.6|8783.1|8780.3|8772.6|8769.8|1369
1642619100000|2022-01-19 19:05:00|8780.2|8777.4|8798.7|8795.9|8800.4|8797.6|8771.2|8768.4|2045
1642619400000|2022-01-19 19:10:00|8799|8796.2|8799|8796.2|8803|8800.2|8793|8790.2|1203
1642619700000|2022-01-19 19:15:00|8798.9|8796.1|8798.3|8795.5|8802|8799.2|8792|8789.2|877
1642620000000|2022-01-19 19:20:00|8797.8|8795|8779.3|8776.5|8797.8|8795|8774.8|8772|1722
1642620300000|2022-01-19 19:25:00|8779.7|8776.9|8777.6|8774.8|8796.2|8793.4|8777|8774.2|5047
1642620600000|2022-01-19 19:30:00|8778|8775.2|8761.6|8758.8|8779|8776.2|8759.3|8756.5|1839
1642620900000|2022-01-19 19:35:00|8762|8759.2|8750.7|8747.9|8768.8|8766|8749.7|8746.9|1904
1642621200000|2022-01-19 19:40:00|8749.8|8747|8750|8747.2|8754.6|8751.8|8747.6|8744.8|595
1642621500000|2022-01-19 19:45:00|8749.7|8746.9|8743.2|8740.4|8751.5|8748.7|8739.2|8736.4|832
1642621800000|2022-01-19 19:50:00|8742.5|8739.7|8754.1|8751.3|8754.1|8751.3|8741|8738.2|381
1642622100000|2022-01-19 19:55:00|8754.3|8751.5|8762.6|8759.8|8763.6|8760.8|8752.1|8749.3|441
1642622400000|2022-01-19 20:00:00|8762.3|8759.5|8761.4|8758.6|8764.6|8761.8|8758.8|8756|166
1642622700000|2022-01-19 20:05:00|8760.9|8758.1|8759.3|8756.5|8760.9|8758.1|8754.4|8751.6|352
1642623000000|2022-01-19 20:10:00|8759.6|8756.8|8771.6|8768.8|8772.2|8769.4|8757.8|8755|238
1642623300000|2022-01-19 20:15:00|8771.4|8768.6|8758.3|8755.5|8772.2|8769.4|8758.3|8755.5|369
1642623600000|2022-01-19 20:20:00|8758.4|8755.6|8761.9|8759.1|8765.8|8763|8758.4|8755.6|305
1642623900000|2022-01-19 20:25:00|8761.6|8758.8|8765.9|8763.1|8769.4|8766.6|8761.6|8758.8|347
1642624200000|2022-01-19 20:30:00|8765.6|8762.8|8759.6|8756.8|8765.9|8763.1|8756.4|8753.6|306
1642624500000|2022-01-19 20:35:00|8759.4|8756.6|8749.7|8746.9|8759.9|8757.1|8748.7|8745.9|153
1642624800000|2022-01-19 20:40:00|8750.2|8747.4|8758|8755.2|8761.2|8758.4|8750.2|8747.4|95
1642625100000|2022-01-19 20:45:00|8758.5|8755.7|8751.4|8748.6|8759.5|8756.7|8750.7|8747.9|103
1642625400000|2022-01-19 20:50:00|8750.7|8747.9|8748.4|8745.6|8750.7|8747.9|8740.9|8738.1|398
1642625700000|2022-01-19 20:55:00|8748|8745.2|8746.7|8743.9|8751.9|8749.1|8743.7|8740.9|271
1642626000000|2022-01-19 21:00:00|8747|8744.2|8748.5|8745.7|8750.8|8748|8744.5|8741.7|127
1642626300000|2022-01-19 21:05:00|8748.3|8745.5|8752|8749.2|8753.5|8750.7|8747.8|8745|53
1642626600000|2022-01-19 21:10:00|8752.3|8749.5|8754.3|8751.5|8757.5|8754.7|8750.3|8747.5|145
1642626900000|2022-01-19 21:15:00|8754.5|8751.7|8751.6|8748.8|8756.3|8753.5|8748.3|8745.5|67
1642627200000|2022-01-19 21:20:00|8751.5|8748.7|8751.3|8748.5|8756.3|8753.5|8750.5|8747.7|82
1642627500000|2022-01-19 21:25:00|8750.8|8748|8754.1|8750.1|8754.1|8750.1|8745.3|8742.1|224
1642627800000|2022-01-19 21:30:00|8744.1|8734.1|8733.4|8730.6|8745.9|8741.7|8733.1|8730.3|377
1642628100000|2022-01-19 21:35:00|8733.6|8730.8|8729.6|8726.8|8734.7|8731.1|8720.8|8718|416
1642628400000|2022-01-19 21:40:00|8729.1|8726.3|8722.9|8720.1|8732.4|8729.6|8722.9|8720.1|128
1642628700000|2022-01-19 21:45:00|8723.2|8720.4|8717.4|8714.6|8726.7|8723.8|8716.9|8714.1|220
1642629000000|2022-01-19 21:50:00|8717.3|8714.5|8715.4|8712.6|8722.4|8719.6|8715.4|8712.3|246
1642629300000|2022-01-19 21:55:00|8716.1|8713.3|8707.3|8703.3|8716.3|8713.5|8706.4|8700.5|573
1642629600000|2022-01-19 22:00:00|8711.8|8701.8|8716.7|8713.9|8718.8|8713.9|8711.2|8701.8|39
1642629900000|2022-01-19 22:05:00|8716|8712|8720.6|8710.6|8726.8|8721.2|8716|8706.5|20
1642630200000|2022-01-19 22:10:00|8721.6|8711.6|8722.6|8712.6|8725.3|8715.3|8720.6|8710.6|1
1642630500000|2022-01-19 22:15:00|8724.6|8714.6|8724.6|8714.6|8724.6|8714.6|8724.6|8714.6|0
1642630800000|2022-01-19 22:20:00|||||||||3
1642631100000|2022-01-19 22:25:00|8722|8719.2|8721.4|8711.4|8727.6|8722.4|8720.4|8710.4|17
1642631400000|2022-01-19 22:30:00|8721.9|8711.9|8715.9|8711.9|8721.9|8714.1|8715.9|8711.4|15
1642631700000|2022-01-19 22:35:00|8715.5|8712.7|8715.9|8711.9|8715.9|8713|8715.5|8711.9|2
1642632000000|2022-01-19 22:40:00|8712.8|8710|8717.2|8707.2|8717.4|8710.9|8712.8|8706.2|4
1642632300000|2022-01-19 22:45:00|8716.9|8706.9|8716.4|8706.4|8716.9|8706.9|8716.4|8706.4|11
1642632600000|2022-01-19 22:50:00|8715.7|8705.7|8717.4|8707.4|8718.2|8712.5|8712.9|8705.4|8
1642632900000|2022-01-19 22:55:00|8717.1|8707.1|8716.9|8706.9|8717.6|8712|8714.4|8706.4|28
1642640400000|2022-01-20 01:00:00|8724.4|8721.6|8728|8724|8736.5|8730.2|8718.9|8716.1|664
1642640700000|2022-01-20 01:05:00|8727.2|8724.4|8717.4|8714.6|8727.2|8724.4|8708.7|8705.9|341
1642641000000|2022-01-20 01:10:00|8717.2|8714.4|8704.9|8702.1|8718.5|8715.7|8704.4|8701.6|194
1642641300000|2022-01-20 01:15:00|8704.5|8701.7|8677.2|8674.4|8705.9|8703.1|8675.2|8671.6|775
1642641600000|2022-01-20 01:20:00|8677|8674.2|8684.5|8681.7|8690.9|8687.7|8672.9|8669.6|339
1642641900000|2022-01-20 01:25:00|8685.5|8682.7|8685.8|8683|8694.2|8690.5|8681.5|8677.9|171
1642642200000|2022-01-20 01:30:00|8685.6|8682.8|8692.1|8689.3|8696.2|8693.3|8685.1|8682.3|366
1642642500000|2022-01-20 01:35:00|8691.8|8689|8706|8703.2|8710|8707.2|8688.3|8685.5|334
1642642800000|2022-01-20 01:40:00|8706.1|8703.3|8711.8|8709|8712.6|8709.8|8698.6|8695.8|199
1642643100000|2022-01-20 01:45:00|8711.6|8708.8|8710.8|8708|8719.8|8717|8710.1|8707.3|433
1642643400000|2022-01-20 01:50:00|8710.5|8707.7|8711.8|8709|8715.9|8713.1|8707.8|8705|66
1642643700000|2022-01-20 01:55:00|8711.6|8708.8|8704.9|8702.1|8715.6|8712.8|8704.9|8702.1|84
1642644000000|2022-01-20 02:00:00|8704.6|8701.8|8730.2|8726.2|8733.7|8730.9|8702.6|8699.8|734
1642644300000|2022-01-20 02:05:00|8729.4|8726.6|8730.4|8727.6|8731.7|8728.9|8725.1|8721.8|146
1642644600000|2022-01-20 02:10:00|8730.1|8727.3|8729.4|8726.6|8738.1|8735.3|8729.4|8726.6|152
1642644900000|2022-01-20 02:15:00|8729.6|8726.8|8734.4|8731.6|8734.7|8731.9|8725.9|8723.1|68
1642645200000|2022-01-20 02:20:00|8734.9|8732.1|8733.7|8730.9|8735.7|8732.9|8727.1|8724.3|109
1642645500000|2022-01-20 02:25:00|8733.4|8730.6|8738.4|8735.6|8740.5|8737.7|8729.7|8726.8|139
1642645800000|2022-01-20 02:30:00|8738.5|8735.7|8749.5|8746.7|8750.7|8747.9|8738.1|8735.3|290
1642646100000|2022-01-20 02:35:00|8749.4|8746.6|8755.6|8752.8|8761.7|8758.9|8749|8746.2|263
1642646400000|2022-01-20 02:40:00|8755.7|8752.9|8755.7|8752.9|8758.4|8755.6|8755.5|8752.7|90
1642646700000|2022-01-20 02:45:00|8755.5|8752.7|8766.5|8763.7|8767|8764.2|8755.5|8752.7|311
1642647000000|2022-01-20 02:50:00|8766.3|8763.5|8763.3|8760.5|8766.7|8763.9|8760.7|8757.9|84
1642647300000|2022-01-20 02:55:00|8763.6|8760.8|8763.6|8760.8|8767|8764.2|8763.1|8760.3|93
1642647600000|2022-01-20 03:00:00|8764|8761.2|8760.3|8757.5|8766.5|8763.7|8759|8756.2|45
1642647900000|2022-01-20 03:05:00|8760|8757.2|8748.7|8745.9|8760|8757.2|8745.5|8742.7|280
1642648200000|2022-01-20 03:10:00|8748|8745.2|8749|8746.2|8753.7|8750.9|8747.8|8745|73
1642648500000|2022-01-20 03:15:00|8749.1|8746.3|8763.3|8760.5|8765.1|8762.3|8749.1|8746.3|175
1642648800000|2022-01-20 03:20:00|8763.4|8760.6|8761.9|8759.1|8764.8|8762|8760.4|8757|38
1642649100000|2022-01-20 03:25:00|8761.3|8758.5|8755.4|8752.6|8762.4|8759.6|8754.6|8751.8|28
1642649400000|2022-01-20 03:30:00|8755.6|8752.8|8765.3|8762.5|8766.4|8763.6|8755.4|8752.6|40
1642649700000|2022-01-20 03:35:00|8765.6|8762.8|8765.4|8762.6|8766.4|8763.6|8761.9|8759.1|52
1642650000000|2022-01-20 03:40:00|8765.1|8762.3|8767.2|8764.4|8767.9|8765.1|8763.3|8760.5|48
1642650300000|2022-01-20 03:45:00|8767.6|8764.8|8776.4|8773.6|8785.5|8782.7|8767.6|8764.8|378
1642650600000|2022-01-20 03:50:00|8777.2|8774.4|8778|8775.2|8779|8775.7|8773.9|8771.1|71
1642650900000|2022-01-20 03:55:00|8778.7|8775.9|8775.9|8773.1|8780.5|8777.7|8774.4|8771.6|74
1642651200000|2022-01-20 04:00:00|8776|8773.2|8778.2|8775.4|8780.9|8778.1|8776|8773.2|14
1642651500000|2022-01-20 04:05:00|8777.5|8774.7|8775.9|8773.1|8779.5|8776.7|8774.9|8772.1|22
1642651800000|2022-01-20 04:10:00|8776|8773.2|8775.2|8772.4|8777.5|8774.7|8771.7|8768.9|75
1642652100000|2022-01-20 04:15:00|8774.3|8771.5|8766.8|8764|8775.3|8772.5|8766.7|8763.9|61
1642652400000|2022-01-20 04:20:00|8767.2|8764.4|8769.2|8766.4|8771.2|8768.4|8766.7|8763.9|11
1642652700000|2022-01-20 04:25:00|8769.3|8766.5|8772.3|8769.5|8772.7|8769.9|8767.7|8764.9|71
1642653000000|2022-01-20 04:30:00|8772.7|8769.9|8776.3|8773.5|8776.3|8773.5|8771.2|8768.4|158
1642653300000|2022-01-20 04:35:00|8775.5|8772.7|8775.5|8772.7|8776.3|8773.5|8773|8770.2|27
1642653600000|2022-01-20 04:40:00|8775.8|8773|8774.1|8771.3|8775.8|8773|8772.3|8769.5|6
1642653900000|2022-01-20 04:45:00|8773.6|8770.8|8775.4|8772.6|8776.6|8773.8|8773.1|8770.3|215
1642654200000|2022-01-20 04:50:00|8775.8|8773|8778.1|8775.3|8780.3|8777.5|8774.3|8771.5|43
1642654500000|2022-01-20 04:55:00|8777.8|8775|8773.3|8770.5|8778.9|8776.1|8772.8|8770|16
1642654800000|2022-01-20 05:00:00|8773.6|8770.8|8777.4|8774.6|8783.3|8780.5|8773.6|8770.8|35
1642655100000|2022-01-20 05:05:00|8777.3|8774.5|8772.4|8769.6|8777.9|8775.1|8771.4|8768.6|44
1642655400000|2022-01-20 05:10:00|8773.1|8770.3|8775.4|8772.6|8775.4|8772.6|8770.1|8767.3|22
1642655700000|2022-01-20 05:15:00|8775.7|8772.9|8774.4|8771.6|8780.9|8778.1|8773.2|8770.4|34
1642656000000|2022-01-20 05:20:00|8774.7|8771.9|8772.7|8769.9|8775.7|8772.9|8769.2|8766.4|20
1642656300000|2022-01-20 05:25:00|8773.4|8770.6|8769.8|8765.8|8773.4|8770.6|8768.4|8765.6|32
1642656600000|2022-01-20 05:30:00|8769.4|8766.6|8789.2|8786.4|8790.5|8787.6|8765.1|8762.3|232
1642656900000|2022-01-20 05:35:00|8789|8786.2|8791|8788.2|8794.7|8791.9|8786.7|8783.9|193
1642657200000|2022-01-20 05:40:00|8790.9|8788.1|8791|8788.2|8794.7|8791.9|8787.4|8784.6|122
1642657500000|2022-01-20 05:45:00|8790.7|8787.9|8793.2|8790.4|8802.4|8799.6|8788.4|8785.5|503
1642657800000|2022-01-20 05:50:00|8792.9|8790.1|8777.7|8774.9|8793.2|8790.4|8777.4|8774.6|353
1642658100000|2022-01-20 05:55:00|8777.4|8774.6|8770.7|8767.9|8781.1|8777.9|8770.4|8767.6|197
1642658400000|2022-01-20 06:00:00|8771|8768.2|8777.4|8774.6|8777.5|8774.7|8767.7|8764.8|239
1642658700000|2022-01-20 06:05:00|8776.5|8773.7|8768.5|8765.7|8776.5|8773.7|8766.5|8763.7|126
1642659000000|2022-01-20 06:10:00|8768.2|8765.4|8774.7|8771.9|8774.7|8771.9|8764.7|8761.9|119
1642659300000|2022-01-20 06:15:00|8774.3|8771.5|8776|8773.2|8776.8|8774|8767|8764.2|240
1642659600000|2022-01-20 06:20:00|8776.7|8773.9|8779.8|8777|8782.2|8779.4|8774.2|8771.4|166
1642659900000|2022-01-20 06:25:00|8780.3|8777.5|8796.4|8793.6|8796.4|8793.6|8779.8|8777|229
1642660200000|2022-01-20 06:30:00|8795.9|8793.1|8792.6|8789.8|8795.9|8793.1|8787.9|8785.1|130
1642660500000|2022-01-20 06:35:00|8791.9|8789.1|8791.3|8788.5|8795.1|8792.3|8784.3|8781.5|73
1642660800000|2022-01-20 06:40:00|8790.9|8788.1|8778|8775.2|8792.4|8789.1|8776.6|8773.4|280
1642661100000|2022-01-20 06:45:00|8777.6|8774.8|8778.8|8776|8783.1|8780.3|8776.8|8774|68
1642661400000|2022-01-20 06:50:00|8779.1|8776.3|8769.9|8767.1|8779.1|8776.3|8766.6|8763.8|312
1642661700000|2022-01-20 06:55:00|8770.7|8767.9|8764.6|8761.8|8776.7|8773.7|8764.6|8761.8|166
1642662000000|2022-01-20 07:00:00|8765.1|8762.3|8754.6|8751.8|8768.1|8765.3|8750.3|8747.5|476
1642662300000|2022-01-20 07:05:00|8754.3|8751.5|8763.1|8760.3|8764.9|8762.1|8748.6|8745.8|197
1642662600000|2022-01-20 07:10:00|8763.4|8760.6|8765.7|8762.9|8769.4|8766.6|8760.7|8757.9|169
1642662900000|2022-01-20 07:15:00|8765.2|8762.4|8770|8767.2|8770.9|8768.1|8758.9|8756.1|280
1642663200000|2022-01-20 07:20:00|8770.2|8767.4|8767|8764.2|8771.5|8768.7|8764|8761.2|36
1642663500000|2022-01-20 07:25:00|8766.3|8763.5|8758.5|8755.7|8766.8|8764|8755.6|8752.8|266
1642663800000|2022-01-20 07:30:00|8758.3|8755.5|8754.8|8752|8767.1|8764.3|8753.3|8750.5|371
1642664100000|2022-01-20 07:35:00|8754.7|8751.9|8737.4|8734.6|8756.7|8753.9|8732.5|8729.7|669
1642664400000|2022-01-20 07:40:00|8736.7|8733.9|8734.4|8731.6|8742.5|8739.7|8731.2|8728.4|401
1642664700000|2022-01-20 07:45:00|8735.4|8732.6|8729.7|8726.9|8738|8735.1|8727.7|8724.9|648
1642665000000|2022-01-20 07:50:00|8731.2|8728.4|8725.3|8722.5|8732.3|8729.5|8722.8|8720|239
1642665300000|2022-01-20 07:55:00|8725.5|8722.7|8733.3|8730.5|8733.5|8730.7|8717.2|8714.4|806
1642665600000|2022-01-20 08:00:00|8733.2|8730.4|8729.8|8727|8744|8741.2|8728.2|8725.4|808
1642665900000|2022-01-20 08:05:00|8730.2|8727.4|8716.2|8713.4|8730.3|8727.5|8712.7|8709.9|1413
1642666200000|2022-01-20 08:10:00|8716.6|8713.8|8708.8|8706|8722.4|8719.6|8706|8703.2|748
1642666500000|2022-01-20 08:15:00|8708.7|8705.9|8705.2|8702.4|8716|8713.2|8702|8699.2|1289
1642666800000|2022-01-20 08:20:00|8705.5|8702.7|8718.9|8716.1|8726.3|8723.5|8699.5|8696.7|4157
1642667100000|2022-01-20 08:25:00|8718.7|8715.9|8728.7|8725.9|8732|8729.2|8709.4|8706.6|4417
1642667400000|2022-01-20 08:30:00|8728.5|8725.7|8733.4|8730.6|8735.4|8732.6|8709.1|8706.3|3735
1642667700000|2022-01-20 08:35:00|8733|8730.2|8723|8720.2|8733.5|8730.7|8722.9|8720.1|811
1642668000000|2022-01-20 08:40:00|8723.2|8720.4|8729.6|8726.8|8731.8|8729|8722.4|8719.6|1542
1642668300000|2022-01-20 08:45:00|8730|8727.2|8720.1|8717.3|8737.8|8735|8717.5|8714.7|620
1642668600000|2022-01-20 08:50:00|8720.5|8717.7|8707|8704.2|8723.6|8720.8|8701.9|8699.1|1578
1642668900000|2022-01-20 08:55:00|8706.9|8704.1|8710.7|8707.9|8715|8712.2|8703.9|8701.1|1119
1642669200000|2022-01-20 09:00:00|8710.6|8707.8|8702.7|8699.9|8718.9|8716.1|8701.7|8698.9|1384
1642669500000|2022-01-20 09:05:00|8702.1|8699.3|8705|8702.2|8706.3|8703.5|8697.7|8694.9|811
1642669800000|2022-01-20 09:10:00|8704.8|8702|8700.2|8697.4|8707|8704.2|8697.3|8694.5|963
1642670100000|2022-01-20 09:15:00|8699.5|8696.7|8704|8701.2|8707|8704.2|8697.7|8694.9|610
1642670400000|2022-01-20 09:20:00|8702.7|8699.9|8709.8|8707|8718.7|8715.9|8702.7|8699.9|914
1642670700000|2022-01-20 09:25:00|8709.2|8706.4|8713.8|8711|8722.2|8719.4|8705|8702.2|523
1642671000000|2022-01-20 09:30:00|8714|8711.2|8723.7|8720.9|8723.7|8720.9|8702.7|8699.9|821
1642671300000|2022-01-20 09:35:00|8724.1|8721.3|8716.8|8714|8726.7|8723.9|8716.8|8714|604
1642671600000|2022-01-20 09:40:00|8716.5|8713.7|8722|8719.2|8728.6|8725.8|8714.5|8711.7|513
1642671900000|2022-01-20 09:45:00|8722.1|8719.3|8717.6|8714.8|8723.3|8720.5|8711|8708.2|591
1642672200000|2022-01-20 09:50:00|8717.8|8715|8726.6|8723.8|8731.3|8728.5|8715.1|8712.3|1243
1642672500000|2022-01-20 09:55:00|8726.8|8724|8731.6|8728.8|8736|8733.2|8726.3|8723.5|1123
1642672800000|2022-01-20 10:00:00|8731.5|8728.7|8742|8739.2|8745.1|8742.3|8731|8728.2|864
1642673100000|2022-01-20 10:05:00|8742.1|8739.3|8754.9|8752.1|8760.8|8758|8741.6|8738.8|2407
1642673400000|2022-01-20 10:10:00|8755.2|8752.4|8752.6|8749.8|8756.4|8753.6|8751.2|8748.4|488
1642673700000|2022-01-20 10:15:00|8751.9|8749.1|8757.6|8754.8|8758.2|8755.4|8751.7|8748.9|982
1642674000000|2022-01-20 10:20:00|8757.3|8754.5|8757.4|8754.6|8759.6|8756.8|8753.2|8750.4|388
1642674300000|2022-01-20 10:25:00|8757.1|8754.3|8766.4|8763.6|8766.6|8763.8|8756.9|8754.1|589
1642674600000|2022-01-20 10:30:00|8766.6|8763.8|8748.1|8745.3|8771.6|8768.8|8745.3|8742.5|1708
1642674900000|2022-01-20 10:35:00|8747.6|8744.8|8755.2|8752.4|8758.4|8755.6|8746.6|8743.8|963
1642675200000|2022-01-20 10:40:00|8755.4|8752.6|8762.4|8759.6|8763.9|8761.1|8753.2|8750.4|1251
1642675500000|2022-01-20 10:45:00|8762.9|8760.1|8755.7|8752.9|8762.9|8760.1|8755.2|8752.4|440
1642675800000|2022-01-20 10:50:00|8755.4|8752.6|8754.2|8751.4|8756.2|8753.4|8749.2|8746.4|580
1642676100000|2022-01-20 10:55:00|8754.6|8751.8|8747.7|8744.9|8756.2|8753.4|8743.7|8740.9|218
1642676400000|2022-01-20 11:00:00|8748.1|8745.3|8747.9|8745.1|8750.2|8747.4|8742.6|8739.8|396
1642676700000|2022-01-20 11:05:00|8748.2|8745.4|8756.7|8753.9|8758.8|8756|8748|8745.2|424
1642677000000|2022-01-20 11:10:00|8756.3|8753.5|8755.8|8753|8759|8756.2|8755|8752.2|329
1642677300000|2022-01-20 11:15:00|8756.8|8754|8767.4|8764.6|8770.8|8768|8755.2|8752.4|1489
1642677600000|2022-01-20 11:20:00|8768.1|8765.3|8771.4|8768.6|8772.3|8769.5|8765.1|8762.3|681
1642677900000|2022-01-20 11:25:00|8771.8|8769|8770.9|8768.1|8774.4|8771.6|8770.1|8767.3|387
1642678200000|2022-01-20 11:30:00|8770.8|8768|8773.1|8770.3|8775.8|8773|8765.4|8762.6|365
1642678500000|2022-01-20 11:35:00|8772.8|8770|8777.2|8774.4|8779.1|8776.3|8771.8|8769|645
1642678800000|2022-01-20 11:40:00|8776.9|8774.1|8753.9|8751.1|8777.7|8774.9|8753.4|8750.6|1020
1642679100000|2022-01-20 11:45:00|8752.9|8750.1|8758.7|8755.9|8762.4|8759.6|8750.9|8748.1|467
1642679400000|2022-01-20 11:50:00|8758.1|8755.3|8758.9|8756.1|8764.1|8761.3|8757.1|8754.3|595
1642679700000|2022-01-20 11:55:00|8759.2|8756.4|8761.7|8758.9|8765.7|8762.9|8757.4|8754.6|253
1642680000000|2022-01-20 12:00:00|8762|8759.2|8762|8759.2|8767.9|8765.1|8760.6|8757.8|766
1642680300000|2022-01-20 12:05:00|8762.3|8759.5|8761|8758.2|8765.8|8763|8754.3|8751.5|398
1642680600000|2022-01-20 12:10:00|8761.3|8758.5|8756.5|8753.7|8765|8762.2|8753.5|8750.7|891
1642680900000|2022-01-20 12:15:00|8756.8|8754|8756|8753.2|8758|8755.2|8752.1|8749.3|502
1642681200000|2022-01-20 12:20:00|8756.3|8753.5|8757.3|8754.5|8759|8756.2|8751.8|8749|380
1642681500000|2022-01-20 12:25:00|8756.5|8753.7|8753.8|8751|8760.5|8757.7|8752.3|8749.5|320
1642681800000|2022-01-20 12:30:00|8754.1|8751.3|8749.9|8747.1|8757|8754.2|8741.7|8738.9|770
1642682100000|2022-01-20 12:35:00|8749.8|8747|8741.9|8739.1|8749.8|8747|8737.3|8734.5|605
1642682400000|2022-01-20 12:40:00|8742.6|8739.8|8743.3|8740.5|8749.1|8746.3|8740.3|8737.5|468
1642682700000|2022-01-20 12:45:00|8742.9|8740.1|8725.1|8722.3|8742.9|8740.1|8724.6|8721.8|1192
1642683000000|2022-01-20 12:50:00|8724.8|8722|8735.6|8732.8|8736.4|8733.6|8723.4|8720.6|774
1642683300000|2022-01-20 12:55:00|8735.9|8733.1|8740.6|8737.8|8743.8|8741|8734.3|8731.5|672
1642683600000|2022-01-20 13:00:00|8740.8|8738|8735|8732.2|8740.8|8738|8721|8718.2|839
1642683900000|2022-01-20 13:05:00|8734.6|8731.8|8733.1|8730.3|8744.2|8741.4|8728.4|8725.6|1761
1642684200000|2022-01-20 13:10:00|8733.4|8730.6|8741.3|8738.5|8743.9|8741.1|8730.8|8728|1170
1642684500000|2022-01-20 13:15:00|8741.1|8738.3|8733.6|8730.8|8741.1|8738.3|8732.6|8729.8|520
1642684800000|2022-01-20 13:20:00|8733.1|8730.3|8733.7|8730.9|8737.3|8734.5|8732.3|8729.5|1818
1642685100000|2022-01-20 13:25:00|8733.4|8730.6|8732.1|8729.3|8737.7|8734.9|8730.7|8727.9|1388
1642685400000|2022-01-20 13:30:00|8732.5|8729.7|8745.3|8742.5|8749.6|8746.8|8731.8|8728.6|927
1642685700000|2022-01-20 13:35:00|8746|8743.2|8747.2|8744.4|8752.9|8750.1|8743.6|8740.8|1430
1642686000000|2022-01-20 13:40:00|8747.4|8744.6|8748.9|8746.1|8753.2|8750.4|8742.9|8740.1|1272
1642686300000|2022-01-20 13:45:00|8749.2|8746.4|8751.9|8749.1|8752.4|8749.6|8744.6|8741.8|628
1642686600000|2022-01-20 13:50:00|8751.6|8748.8|8754.7|8751.9|8760.5|8757.7|8750.6|8747.8|884
1642686900000|2022-01-20 13:55:00|8754.9|8752.1|8759.9|8757.1|8760.1|8757.3|8746.3|8743.5|2565
1642687200000|2022-01-20 14:00:00|8760.6|8757.8|8757.9|8755.1|8762.9|8760.1|8745.9|8743.1|1756
1642687500000|2022-01-20 14:05:00|8757.3|8754.5|8756.2|8753.4|8763.9|8761.1|8749.9|8747.1|2154
1642687800000|2022-01-20 14:10:00|8756.5|8753.7|8757|8754.2|8761.2|8758.4|8750.2|8747.4|944
1642688100000|2022-01-20 14:15:00|8757.2|8754.4|8755.2|8752.4|8763.3|8760.5|8754.5|8751.7|969
1642688400000|2022-01-20 14:20:00|8754.8|8752|8767.5|8764.7|8776.5|8773.7|8753|8750.2|2998
1642688700000|2022-01-20 14:25:00|8767.3|8764.5|8767.5|8764.7|8774.1|8771.3|8761.3|8758.5|1161
1642689000000|2022-01-20 14:30:00|8767.3|8764.5|8753.3|8750.5|8769.1|8766.3|8749.8|8747|1736
1642689300000|2022-01-20 14:35:00|8752.8|8750|8751.6|8748.8|8753.8|8751|8744.5|8741.7|1437
1642689600000|2022-01-20 14:40:00|8751.1|8748.3|8755.1|8752.3|8758.5|8755.7|8749.5|8746.7|959
1642689900000|2022-01-20 14:45:00|8755.5|8752.7|8767.3|8764.5|8768.1|8765.3|8747.5|8744.7|1594
1642690200000|2022-01-20 14:50:00|8767.6|8764.8|8771.8|8769|8781.1|8778.3|8767.1|8764.3|1574
1642690500000|2022-01-20 14:55:00|8771.6|8768.8|8768.8|8766|8781.8|8779|8768.1|8765.3|760
1642690800000|2022-01-20 15:00:00|8769.1|8766.3|8784.2|8781.4|8787.1|8784.3|8764.3|8761.5|1887
1642691100000|2022-01-20 15:05:00|8784.4|8781.6|8781.2|8778.4|8785.9|8783.1|8776.2|8773.4|1260
1642691400000|2022-01-20 15:10:00|8781.6|8778.8|8773.7|8770.9|8783.2|8780.4|8767.9|8765.1|1540
1642691700000|2022-01-20 15:15:00|8773.4|8770.6|8794.9|8792.1|8795.7|8792.9|8772.7|8769.9|2075
1642692000000|2022-01-20 15:20:00|8795.2|8792.4|8800.7|8797.9|8805.7|8802.9|8795.2|8792.4|1621
1642692300000|2022-01-20 15:25:00|8800.9|8798.1|8800.7|8797.9|8802.9|8800.1|8787.4|8784.6|1386
1642692600000|2022-01-20 15:30:00|8800.4|8797.6|8807.2|8804.4|8811.7|8808.9|8799.7|8796.9|1548
1642692900000|2022-01-20 15:35:00|8807.3|8804.5|8817|8814.2|8820|8817.2|8802.3|8799.5|2541
1642693200000|2022-01-20 15:40:00|8817.1|8814.3|8822.6|8819.8|8824|8821.2|8814.7|8811.9|2059
1642693500000|2022-01-20 15:45:00|8823.1|8820.3|8823.3|8820.5|8825.3|8822.5|8817|8814.2|1088
1642693800000|2022-01-20 15:50:00|8823.7|8820.9|8820.7|8817.9|8828.7|8825.9|8814.7|8811.9|1106
1642694100000|2022-01-20 15:55:00|8820.5|8817.7|8813.6|8810.8|8823|8820.2|8807.4|8804.6|2718
1642694400000|2022-01-20 16:00:00|8813.3|8803.3|8827.6|8824.8|8835.1|8832.3|8791.3|8785|4331
1642694700000|2022-01-20 16:05:00|8827.3|8824.5|8835.6|8832.8|8840.2|8837.4|8824.9|8822.1|2672
1642695000000|2022-01-20 16:10:00|8836.2|8833.4|8834.7|8831.9|8838.2|8835.4|8825.6|8822.8|1429
1642695300000|2022-01-20 16:15:00|8834.9|8832.1|8852.1|8849.3|8861.8|8856.8|8832.6|8829.8|3333
1642695600000|2022-01-20 16:20:00|8851.1|8848.3|8855.8|8853|8857.2|8854.4|8845.2|8842.4|2415
1642695900000|2022-01-20 16:25:00|8856.3|8853.5|8860.7|8857.9|8867.2|8864.4|8849.5|8846.7|8019
1642696200000|2022-01-20 16:30:00|8860.2|8857.4|8850.8|8848|8863.5|8860.7|8847.2|8844.4|3435
1642696500000|2022-01-20 16:35:00|8850.7|8847.9|8882.1|8879.3|8893.1|8890.3|8844.2|8841.4|4350
1642696800000|2022-01-20 16:40:00|8882.5|8879.7|8854.3|8851.5|8883.5|8880.7|8844.5|8841.7|2684
1642697100000|2022-01-20 16:45:00|8854.2|8851.4|8837.8|8835|8857.6|8854.8|8835.3|8832.5|1814
1642697400000|2022-01-20 16:50:00|8837.9|8835.1|8839.8|8837|8852.1|8849.3|8837.6|8834.8|1182
1642697700000|2022-01-20 16:55:00|8839.6|8836.8|8845.3|8842.5|8852.8|8850|8838.8|8836|1261
1642698000000|2022-01-20 17:00:00|8845|8842.2|8834.7|8831.9|8847.8|8845|8828|8825.2|3182
1642698300000|2022-01-20 17:05:00|8834.2|8831.4|8825.2|8822.4|8837.2|8834.4|8817.5|8814.7|2096
1642698600000|2022-01-20 17:10:00|8825|8822.2|8827.2|8824.4|8828.8|8826|8819.5|8816.7|1946
1642698900000|2022-01-20 17:15:00|8827|8824.2|8822.9|8820.1|8831.4|8828.6|8821.2|8818.4|1152
1642699200000|2022-01-20 17:20:00|8823|8820.2|8833.7|8830.9|8836.2|8833.4|8820.9|8818.1|886
1642699500000|2022-01-20 17:25:00|8833.5|8830.7|8830.7|8827.9|8838.8|8836|8822.1|8819.3|1947
1642699800000|2022-01-20 17:30:00|8831.1|8828.3|8835.1|8832.3|8840.1|8837.3|8828.7|8825.9|794
1642700100000|2022-01-20 17:35:00|8834.7|8831.9|8829.4|8826.6|8834.7|8831.9|8824.9|8822.1|655
1642700400000|2022-01-20 17:40:00|8829.6|8826.8|8827.9|8825.1|8839.1|8836.3|8825.4|8822.6|699
1642700700000|2022-01-20 17:45:00|8828.4|8825.6|8826.8|8824|8833.4|8830.6|8824.8|8822|517
1642701000000|2022-01-20 17:50:00|8826.4|8823.6|8829.9|8827.1|8833.9|8831.1|8824.8|8822|483
1642701300000|2022-01-20 17:55:00|8830|8827.2|8838.7|8835.9|8839.7|8836.9|8829.4|8826.6|1022
1642701600000|2022-01-20 18:00:00|8838.2|8835.4|8830.5|8827.7|8843.3|8840.5|8826.7|8823.9|2148
1642701900000|2022-01-20 18:05:00|8829.7|8826.9|8815.2|8812.4|8832|8829.2|8811.7|8808.9|1555
1642702200000|2022-01-20 18:10:00|8815.1|8812.3|8806.4|8803.6|8818.4|8815.6|8805|8802.2|1680
1642702500000|2022-01-20 18:15:00|8805.3|8801.3|8794.1|8791.3|8809.5|8806.7|8788.1|8785.3|2824
1642702800000|2022-01-20 18:20:00|8794.2|8791.4|8797.1|8794.3|8800.8|8798|8789.1|8786.3|2726
1642703100000|2022-01-20 18:25:00|8796.9|8794.1|8801|8798.2|8808.6|8805.2|8795.6|8792.8|1311
1642703400000|2022-01-20 18:30:00|8801.8|8799|8801|8798.2|8805.2|8802.4|8796.3|8793.5|1195
1642703700000|2022-01-20 18:35:00|8800.2|8797.4|8800|8797.2|8804|8801.2|8796.5|8793.7|503
1642704000000|2022-01-20 18:40:00|8799.3|8796.5|8818|8815.2|8822.7|8819.9|8798|8795.2|1291
1642704300000|2022-01-20 18:45:00|8818.4|8815.6|8821.7|8818.9|8823.4|8820.6|8813.7|8810.9|752
1642704600000|2022-01-20 18:50:00|8821.6|8818.8|8822.7|8819.9|8827|8824.2|8817.1|8814.3|804
1642704900000|2022-01-20 18:55:00|8822.4|8819.6|8819|8816.2|8827.6|8824.8|8817.7|8814.9|617
1642705200000|2022-01-20 19:00:00|8819.4|8816.6|8833|8830.2|8834.3|8831.5|8817.8|8815|1216
1642705500000|2022-01-20 19:05:00|8832.8|8830|8823.5|8820.7|8832.8|8830|8822.3|8819.5|1763
1642705800000|2022-01-20 19:10:00|8823.1|8820.3|8800.8|8798|8824|8821.2|8799.3|8796.5|1554
1642706100000|2022-01-20 19:15:00|8800.7|8797.9|8788.4|8785.6|8802.2|8799.4|8788.2|8785.4|3459
1642706400000|2022-01-20 19:20:00|8788.7|8785.9|8790.7|8787.9|8797.9|8795.1|8787|8784.2|2884
1642706700000|2022-01-20 19:25:00|8790.5|8787.7|8779|8776.2|8790.7|8787.9|8772.7|8769.9|7881
1642707000000|2022-01-20 19:30:00|8779.4|8776.6|8771.7|8768.9|8787|8784.2|8770.7|8767.9|1731
1642707300000|2022-01-20 19:35:00|8771.9|8769.1|8765.4|8762.6|8775.4|8772.6|8760|8757.2|1605
1642707600000|2022-01-20 19:40:00|8765.9|8763.1|8762.2|8759.4|8771.5|8768.7|8760.7|8757.9|810
1642707900000|2022-01-20 19:45:00|8762.3|8759.5|8762.3|8759.5|8766.5|8763.7|8758.8|8756|172
1642708200000|2022-01-20 19:50:00|8762.2|8759.4|8766.3|8763.5|8766.3|8763.5|8758.5|8755.7|286
1642708500000|2022-01-20 19:55:00|8765.5|8762.7|8764.8|8762|8768.2|8765.4|8762.3|8759.5|466
1642708800000|2022-01-20 20:00:00|8764.7|8761.9|8751.5|8748.7|8768.3|8765.5|8751.3|8748.5|668
1642709100000|2022-01-20 20:05:00|8752.3|8749.5|8748.1|8745.3|8753.5|8750.7|8746.9|8744.1|311
1642709400000|2022-01-20 20:10:00|8748.4|8745.6|8715.7|8712.9|8751.4|8748.6|8714.7|8711.9|3300
1642709700000|2022-01-20 20:15:00|8715.6|8712.8|8732.2|8729.4|8732.7|8729.9|8715.6|8712.8|748
1642710000000|2022-01-20 20:20:00|8732.6|8729.8|8716.8|8714|8734.1|8731.3|8713.7|8710.9|374
1642710300000|2022-01-20 20:25:00|8717.2|8714.4|8708.7|8705.9|8717.2|8714.4|8705.8|8703|233
1642710600000|2022-01-20 20:30:00|8708|8705.2|8705.5|8702.7|8712.8|8710|8705.5|8702.7|699
1642710900000|2022-01-20 20:35:00|8706.5|8703.7|8692.1|8689.3|8707|8704.2|8692.1|8689.3|1385
1642711200000|2022-01-20 20:40:00|8692.3|8689.5|8691.1|8688.3|8705.2|8702.4|8687.6|8684.8|674
1642711500000|2022-01-20 20:45:00|8691|8688.2|8684.2|8681.4|8692.1|8689.3|8682.7|8679.9|396
1642711800000|2022-01-20 20:50:00|8684.1|8681.3|8681.4|8678.6|8689.7|8686.9|8680.2|8677.4|516
1642712100000|2022-01-20 20:55:00|8681.1|8678.3|8682.9|8680.1|8687.1|8684.3|8675.1|8672.3|548
1642712400000|2022-01-20 21:00:00|8682.8|8680|8677.8|8675|8683.8|8680|8675.2|8672.4|473
1642712700000|2022-01-20 21:05:00|8677.9|8675.1|8668.4|8665.6|8684.2|8681.4|8665.4|8662.6|561
1642713000000|2022-01-20 21:10:00|8668.1|8665.3|8665.9|8663.1|8671|8667|8664.8|8661|466
1642713300000|2022-01-20 21:15:00|8666|8663.2|8653.5|8650.7|8666.5|8663.7|8651.1|8648.3|1620
1642713600000|2022-01-20 21:20:00|8653|8650.2|8658|8655.2|8660.1|8657.3|8652.5|8649.7|407
1642713900000|2022-01-20 21:25:00|8657.5|8654.7|8655.6|8652.8|8662.6|8659.8|8654.5|8651.7|146
1642714200000|2022-01-20 21:30:00|8655.5|8652.7|8659.9|8657.1|8660.7|8657.9|8653.5|8650.7|156
1642714500000|2022-01-20 21:35:00|8659.6|8656.8|8652.6|8649.8|8660.6|8657.8|8652.4|8649.6|139
1642714800000|2022-01-20 21:40:00|8652.9|8650.1|8666.6|8663.8|8667.6|8664.8|8651.1|8648.3|746
1642715100000|2022-01-20 21:45:00|8667.3|8664.5|8672.9|8670.1|8680.4|8677|8666.3|8663.5|146
1642715400000|2022-01-20 21:50:00|8672.6|8669.8|8674.4|8670.4|8674.6|8671.8|8664.1|8661.3|208
1642715700000|2022-01-20 21:55:00|8673.7|8669.7|8672.3|8669.5|8682.8|8676.5|8672.3|8668.9|101
1642716000000|2022-01-20 22:00:00|8676.1|8666.1|8683.3|8673.3|8683.9|8679.2|8673|8666.1|10
1642716300000|2022-01-20 22:05:00|8680.9|8676.9|8688.8|8678.8|8688.8|8681.3|8680.9|8675.1|9
1642716600000|2022-01-20 22:10:00|8687.8|8677.8|8685|8682.2|8691.3|8683.9|8685|8677.1|40
1642716900000|2022-01-20 22:15:00|8684.7|8681.9|8688.1|8678.1|8691.1|8683.3|8684.5|8677.3|11
1642717200000|2022-01-20 22:20:00|8687.3|8677.3|8683.6|8679.6|8687.8|8680.3|8681.7|8677.3|6
1642717500000|2022-01-20 22:25:00|8684|8680|8686.3|8682.3|8688.8|8682.3|8684|8676|4
1642717800000|2022-01-20 22:30:00|||||||||3
1642718100000|2022-01-20 22:35:00|8687.3|8683.5|8687.2|8684.4|8687.3|8684.5|8687.2|8683.5|7
1642718400000|2022-01-20 22:40:00|8686.4|8676.4|8689.3|8685.3|8692.8|8686|8685.8|8676.4|21
1642718700000|2022-01-20 22:45:00|8691.4|8687.4|8692.3|8688.3|8692.3|8689.4|8690.8|8687.4|12
1642719000000|2022-01-20 22:50:00|8691.9|8687.9|8690.8|8688|8692.3|8688.4|8690.3|8687.5|28
1642719300000|2022-01-20 22:55:00|8691|8688.2|8688.9|8684.9|8693.3|8688.5|8688.9|8681.4|46
1642726800000|2022-01-21 01:00:00|8612|8609.2|8588|8585.2|8627.1|8623.4|8584|8580.7|1861
1642727100000|2022-01-21 01:05:00|8587.7|8584.9|8543.4|8540.6|8590.1|8586.8|8542.6|8539.3|2047
1642727400000|2022-01-21 01:10:00|8543.8|8541|8531.4|8528.6|8543.8|8541|8518.5|8515.7|1791
1642727700000|2022-01-21 01:15:00|8531|8528.2|8532.5|8529.7|8557.7|8554.9|8527|8524.2|1189
1642728000000|2022-01-21 01:20:00|8532.6|8529.8|8560|8557.2|8560|8557.2|8531.9|8529.1|640
1642728300000|2022-01-21 01:25:00|8559.1|8556.3|8569.8|8567|8574.5|8571.7|8550|8547.2|627
1642728600000|2022-01-21 01:30:00|8572|8569.2|8551.7|8548.9|8572.1|8569.2|8541.3|8538.5|428
1642728900000|2022-01-21 01:35:00|8551.3|8548.5|8533.8|8531|8551.3|8548.5|8531.6|8528.8|698
1642729200000|2022-01-21 01:40:00|8534.1|8531.3|8534.7|8531.9|8551.8|8549|8528.9|8526.1|546
1642729500000|2022-01-21 01:45:00|8534.6|8531.8|8535|8532.2|8544|8541.2|8524.3|8521.1|679
1642729800000|2022-01-21 01:50:00|8535.1|8532.3|8561.3|8558.5|8561.8|8558.7|8535.1|8532.3|364
1642730100000|2022-01-21 01:55:00|8560.5|8557.7|8559.4|8556.6|8562.9|8560.1|8549.9|8547.1|436
1642730400000|2022-01-21 02:00:00|8560.3|8557.5|8581.9|8579.1|8582.4|8579.6|8547.9|8543.5|576
1642730700000|2022-01-21 02:05:00|8581.8|8579|8599.6|8596.8|8602.3|8599.5|8581.3|8578.4|376
1642731000000|2022-01-21 02:10:00|8599.9|8597.1|8612.2|8609.4|8613.8|8611|8596.3|8593.5|899
1642731300000|2022-01-21 02:15:00|8612.1|8609.3|8605.5|8602.7|8612.6|8609.8|8597.6|8594.7|323
1642731600000|2022-01-21 02:20:00|8605.7|8602.9|8618.5|8615.7|8622.5|8619.7|8605|8602.2|442
1642731900000|2022-01-21 02:25:00|8617.5|8614.7|8602.2|8599.4|8617.5|8614.7|8601.2|8598.4|140
1642732200000|2022-01-21 02:30:00|8602.3|8599.5|8633.8|8631|8647.9|8645.1|8600.8|8598|1352
1642732500000|2022-01-21 02:35:00|8633.7|8630.9|8612.2|8609.4|8636.3|8633.5|8606.5|8603.7|582
1642732800000|2022-01-21 02:40:00|8611.7|8608.9|8612.4|8609.6|8627.7|8624.9|8607.2|8604.4|355
1642733100000|2022-01-21 02:45:00|8612.8|8610|8596.6|8593.8|8625.6|8622.6|8596.6|8593.8|521
1642733400000|2022-01-21 02:50:00|8597.3|8594.5|8592.5|8589.7|8599.2|8596.3|8587.8|8585|337
1642733700000|2022-01-21 02:55:00|8593|8589|8598.6|8595.8|8607.9|8604.3|8592.1|8589|281
1642734000000|2022-01-21 03:00:00|8598.5|8595.7|8603.1|8600.3|8608.6|8605.8|8593.5|8590.7|77
1642734300000|2022-01-21 03:05:00|8603.6|8599.6|8602.7|8599.9|8604.1|8601.3|8593.5|8590.7|117
1642734600000|2022-01-21 03:10:00|8603.1|8600.3|8597.6|8594.8|8608.6|8605.8|8594.7|8591.9|150
1642734900000|2022-01-21 03:15:00|8597.1|8594.3|8603.6|8600.8|8612.8|8609.3|8597.1|8594.3|161
1642735200000|2022-01-21 03:20:00|8605.1|8602.3|8598.1|8595.3|8606.1|8603.3|8598.1|8594.5|70
1642735500000|2022-01-21 03:25:00|8598.6|8595.8|8599.4|8596.6|8603.4|8600.6|8595.6|8592.8|71
1642735800000|2022-01-21 03:30:00|8599.3|8596.5|8609.4|8606.6|8612.2|8608.9|8597.1|8594.3|62
1642736100000|2022-01-21 03:35:00|8609.3|8606.5|8607.2|8604.4|8609.3|8606.5|8606.2|8603.4|127
1642736400000|2022-01-21 03:40:00|8606.7|8603.9|8614.7|8611.9|8614.7|8611.9|8606.6|8603.8|39
1642736700000|2022-01-21 03:45:00|8615.1|8611.1|8615.5|8612.7|8619.5|8616.7|8613.5|8610.7|85
1642737000000|2022-01-21 03:50:00|8615|8612.2|8619.5|8616.7|8619.7|8616.9|8612.5|8609.7|135
1642737300000|2022-01-21 03:55:00|8619.9|8617.1|8622.5|8619.7|8624.2|8621.4|8616.7|8613.9|39
1642737600000|2022-01-21 04:00:00|8622.4|8619.6|8634.8|8632|8636.9|8634.1|8622.4|8619.6|326
1642737900000|2022-01-21 04:05:00|8634.9|8632.1|8634.5|8631.7|8639.3|8636|8632.6|8629.3|175
1642738200000|2022-01-21 04:10:00|8634.4|8631.6|8636|8633.2|8641|8638.2|8633.6|8630.8|81
1642738500000|2022-01-21 04:15:00|8635.6|8632.8|8627.3|8624.5|8638.3|8632.8|8625.8|8623|128
1642738800000|2022-01-21 04:20:00|8627.8|8625|8627.6|8624.8|8630.9|8628.1|8625.8|8623|43
1642739100000|2022-01-21 04:25:00|8627.8|8625|8626.2|8623.4|8628.6|8625.8|8619.6|8616.8|72
1642739400000|2022-01-21 04:30:00|8625.9|8623.1|8621.2|8618.4|8630.9|8628.1|8621.2|8618.4|59
1642739700000|2022-01-21 04:35:00|8621.4|8618.6|8619.9|8617.1|8623.1|8620.3|8618.2|8615.4|117
1642740000000|2022-01-21 04:40:00|8620.2|8617.4|8613.6|8610.8|8621.2|8618.4|8611.6|8608.8|21
1642740300000|2022-01-21 04:45:00|8613.2|8610.4|8610.6|8607.8|8615.2|8612.4|8608.2|8605.4|22
1642740600000|2022-01-21 04:50:00|8610.7|8607.9|8610.7|8607.9|8611.2|8608.4|8606.2|8603.4|94
1642740900000|2022-01-21 04:55:00|8611.2|8608.4|8613.6|8610.8|8615.7|8612.9|8609.2|8606.4|26
1642741200000|2022-01-21 05:00:00|8613.2|8610.4|8617.6|8614.8|8619.9|8616.9|8610.7|8607.9|23
1642741500000|2022-01-21 05:05:00|8618.2|8615.4|8624|8620|8624.5|8621.7|8611.5|8608.3|134
1642741800000|2022-01-21 05:10:00|8623.6|8619.6|8623.2|8620.4|8626.7|8623.9|8622.9|8619.6|26
1642742100000|2022-01-21 05:15:00|8622.8|8620|8620.8|8618|8624.2|8621.4|8612.5|8609.7|92
1642742400000|2022-01-21 05:20:00|8620.4|8617.6|8626|8623.2|8628|8625.2|8618.2|8615.4|111
1642742700000|2022-01-21 05:25:00|8625.7|8622.9|8621|8618.2|8627.5|8623.7|8620.9|8617.5|96
1642743000000|2022-01-21 05:30:00|8621.5|8618.7|8637.4|8634.6|8640.6|8637.3|8621.2|8618.4|272
1642743300000|2022-01-21 05:35:00|8637.2|8634.4|8647.9|8645.1|8648|8645.2|8636.4|8633.6|344
1642743600000|2022-01-21 05:40:00|8647.2|8644.4|8653.3|8650.5|8657.5|8654.7|8642.4|8639.6|361
1642743900000|2022-01-21 05:45:00|8653.5|8650.7|8650.8|8648|8669.9|8666.7|8650.8|8648|504
1642744200000|2022-01-21 05:50:00|8651.2|8648.4|8646.2|8643.4|8651.7|8648.9|8644.8|8641.9|366
1642744500000|2022-01-21 05:55:00|8646.3|8643.5|8647.2|8644.4|8649.5|8646.7|8643.3|8640.5|95
1642744800000|2022-01-21 06:00:00|8646.8|8644|8628|8625.2|8649.3|8646|8626.5|8623.3|290
1642745100000|2022-01-21 06:05:00|8628.2|8625.4|8631|8628.2|8633.4|8630.6|8623.9|8621.1|193
1642745400000|2022-01-21 06:10:00|8631.4|8628.6|8635|8632.2|8639.3|8636.5|8628|8625.2|148
1642745700000|2022-01-21 06:15:00|8635.4|8632.6|8640|8637.2|8641.3|8638.4|8630.9|8627.6|197
1642746000000|2022-01-21 06:20:00|8638.9|8636.1|8650.2|8647.4|8655|8652.2|8637.9|8635.1|231
1642746300000|2022-01-21 06:25:00|8649.5|8646.7|8646.5|8643.7|8652.9|8650.1|8639.9|8637.1|186
1642746600000|2022-01-21 06:30:00|8646.9|8644.1|8653.9|8651.1|8655.6|8652.7|8643.1|8639.6|136
1642746900000|2022-01-21 06:35:00|8654.2|8651.4|8639|8636.2|8655|8651.4|8637.8|8634.6|271
1642747200000|2022-01-21 06:40:00|8638.6|8635.8|8636.5|8633.7|8643.3|8640.5|8628.8|8625.6|244
1642747500000|2022-01-21 06:45:00|8636.6|8633.8|8642.8|8640|8650.8|8648|8636.6|8633.8|194
1642747800000|2022-01-21 06:50:00|8642.5|8639.7|8630.8|8628|8647|8644.2|8629.8|8627|285
1642748100000|2022-01-21 06:55:00|8630.3|8627.5|8637|8634.2|8640.6|8637.8|8627.8|8625|632
1642748400000|2022-01-21 07:00:00|8636.5|8633.7|8621.4|8618.6|8640.6|8637.3|8620.3|8616.8|611
1642748700000|2022-01-21 07:05:00|8621.8|8619|8641.8|8639|8644.6|8641.8|8619.4|8615.9|521
1642749000000|2022-01-21 07:10:00|8641.4|8638.6|8663.6|8660.8|8674.8|8672|8639.7|8636.5|645
1642749300000|2022-01-21 07:15:00|8664|8661.2|8662.7|8659.9|8667.2|8664.4|8659.1|8656.3|232
1642749600000|2022-01-21 07:20:00|8663.1|8660.3|8668.2|8665.4|8671.2|8668.4|8661.1|8658.3|336
1642749900000|2022-01-21 07:25:00|8668.3|8665.5|8679.2|8676.4|8680.5|8677.7|8667.2|8664.4|608
1642750200000|2022-01-21 07:30:00|8678.4|8675.6|8686.3|8683.5|8688.9|8686.1|8676.2|8673.4|808
1642750500000|2022-01-21 07:35:00|8686.4|8683.6|8674.3|8671.5|8691.4|8688.6|8670.4|8667.6|738
1642750800000|2022-01-21 07:40:00|8675.4|8672.6|8683.3|8680.5|8683.6|8680.8|8673.4|8670.6|298
1642751100000|2022-01-21 07:45:00|8682.8|8680|8683.3|8680.5|8684.3|8681.5|8672.4|8669.6|163
1642751400000|2022-01-21 07:50:00|8682.5|8679.7|8680.9|8678.1|8685.9|8683.1|8680.4|8677.6|333
1642751700000|2022-01-21 07:55:00|8681.3|8678.5|8671.1|8668.3|8684.4|8681.6|8668.3|8665.5|775
1642752000000|2022-01-21 08:00:00|8670.1|8667.3|8641.6|8638.8|8670.1|8667.3|8637.5|8631.9|1831
1642752300000|2022-01-21 08:05:00|8641.8|8639|8647.7|8644.9|8662.9|8660.1|8638.6|8635.8|1081
1642752600000|2022-01-21 08:10:00|8647.6|8644.8|8613.9|8611.1|8647.6|8644.8|8613.1|8610.3|766
1642752900000|2022-01-21 08:15:00|8614.2|8611.4|8604.7|8601.9|8629.6|8626.8|8604.3|8601.5|2367
1642753200000|2022-01-21 08:20:00|8604.3|8601.5|8608|8605.2|8616.9|8614.1|8603.2|8600.4|3184
1642753500000|2022-01-21 08:25:00|8608.3|8605.5|8610.4|8607.6|8621.7|8618.9|8599.5|8596.7|3835
1642753800000|2022-01-21 08:30:00|8611.4|8608.6|8628.4|8625.6|8629|8626.1|8604.5|8601.7|4130
1642754100000|2022-01-21 08:35:00|8627.8|8625|8619.8|8617|8640.9|8638.1|8618.8|8616|1346
1642754400000|2022-01-21 08:40:00|8619.9|8617.1|8628.8|8626|8629.8|8627|8615.1|8612.3|693
1642754700000|2022-01-21 08:45:00|8628.9|8626.1|8634.8|8632|8635.8|8633|8624.8|8622|1228
1642755000000|2022-01-21 08:50:00|8634.9|8632.1|8641.9|8639.1|8643.9|8641.1|8629|8626.2|837
1642755300000|2022-01-21 08:55:00|8642|8639.2|8650.8|8648|8652.3|8649.5|8637.9|8635.1|1169
1642755600000|2022-01-21 09:00:00|8650.4|8647.6|8648.3|8645.5|8654.3|8651.5|8645.3|8642.5|1303
1642755900000|2022-01-21 09:05:00|8648.7|8645.9|8622.7|8619.9|8649.7|8646.9|8622.4|8619.6|1746
1642756200000|2022-01-21 09:10:00|8623.1|8620.3|8624.1|8621.3|8630.7|8627.9|8619.6|8616.8|935
1642756500000|2022-01-21 09:15:00|8623.7|8620.9|8597.5|8594.7|8631|8628.2|8593.1|8590.3|1888
1642756800000|2022-01-21 09:20:00|8596.5|8593.7|8618.2|8615.4|8622.8|8620|8594.2|8591.4|1632
1642757100000|2022-01-21 09:25:00|8617.7|8614.9|8621.8|8619|8639.2|8636.4|8615|8612.2|1068
1642757400000|2022-01-21 09:30:00|8621.9|8619.1|8612.2|8609.4|8623.2|8620.4|8607.2|8604.1|424
1642757700000|2022-01-21 09:35:00|8613.2|8610.4|8603.9|8601.1|8617.8|8615|8600.2|8597.4|467
1642758000000|2022-01-21 09:40:00|8603.5|8600.7|8625.1|8622.3|8634.1|8631.3|8601.2|8598.4|1091
1642758300000|2022-01-21 09:45:00|8625|8622.2|8630.5|8627.7|8631.1|8628.3|8621|8618|1139
1642758600000|2022-01-21 09:50:00|8630.1|8627.3|8641.1|8638.3|8641.4|8638.6|8623|8620.2|659
1642758900000|2022-01-21 09:55:00|8641.5|8638.7|8631.5|8628.7|8645|8642.2|8629.5|8626.7|637
1642759200000|2022-01-21 10:00:00|8631.1|8628.3|8619.1|8616.3|8632|8629.2|8610.7|8607.9|255
1642759500000|2022-01-21 10:05:00|8617.5|8614.7|8639.1|8636.3|8643.4|8640.6|8617.1|8614.3|1451
1642759800000|2022-01-21 10:10:00|8640.2|8637.4|8627.1|8624.3|8642.7|8639.9|8626.1|8623.3|722
1642760100000|2022-01-21 10:15:00|8627|8624.2|8629.1|8626.3|8635|8632.2|8623.2|8620.4|406
1642760400000|2022-01-21 10:20:00|8629|8626.2|8631.9|8629.1|8635.7|8632.9|8627.4|8624.6|466
1642760700000|2022-01-21 10:25:00|8631.4|8628.6|8642.4|8639.6|8643.1|8640.3|8628.1|8625.3|955
1642761000000|2022-01-21 10:30:00|8642.9|8640.1|8650.7|8647.9|8651.6|8648.8|8637.2|8634.4|921
1642761300000|2022-01-21 10:35:00|8651.1|8648.3|8655.1|8652.3|8656.7|8653.9|8651.1|8648.3|803
1642761600000|2022-01-21 10:40:00|8653.9|8651.1|8652.4|8649.6|8654.1|8651.3|8646.4|8643.6|614
1642761900000|2022-01-21 10:45:00|8651.7|8648.9|8654.7|8651.9|8658.3|8655.5|8649.4|8646.4|454
1642762200000|2022-01-21 10:50:00|8654.9|8652.1|8658.5|8655.7|8664.5|8661.7|8647.7|8644.9|397
1642762500000|2022-01-21 10:55:00|8658.4|8655.6|8665.3|8662.5|8667.4|8664.6|8657.5|8654.7|1055
1642762800000|2022-01-21 11:00:00|8665|8662.2|8666.8|8664|8668.3|8665.5|8660.7|8657.9|568
1642763100000|2022-01-21 11:05:00|8666.6|8663.8|8668.1|8665.3|8668.1|8665.3|8660|8657.2|560
1642763400000|2022-01-21 11:10:00|8668.5|8665.7|8660.5|8657.7|8668.5|8665.7|8656.6|8653.8|591
1642763700000|2022-01-21 11:15:00|8660.6|8657.8|8645.4|8642.6|8662.1|8659.3|8642|8639.2|864
1642764000000|2022-01-21 11:20:00|8644.9|8642.1|8632.4|8629.6|8645.4|8642.6|8630.9|8628.1|653
1642764300000|2022-01-21 11:25:00|8632|8629.2|8638|8635.2|8641.5|8638.7|8632|8629.2|266
1642764600000|2022-01-21 11:30:00|8638.1|8635.3|8623|8620.2|8639|8636.2|8613.1|8610.3|1139
1642764900000|2022-01-21 11:35:00|8622.8|8620|8637.3|8634.5|8640.6|8637.8|8621.3|8618.5|228
1642765200000|2022-01-21 11:40:00|8637.6|8634.8|8635|8632.2|8638.3|8635.5|8630.6|8627.8|364
1642765500000|2022-01-21 11:45:00|8636|8633.2|8636.1|8633.3|8640.1|8637.3|8630.4|8627.5|775
1642765800000|2022-01-21 11:50:00|8635.9|8633.1|8641.6|8638.8|8642.2|8639.4|8630.1|8627.3|1257
1642766100000|2022-01-21 11:55:00|8641.4|8638.6|8658.6|8655.8|8661.6|8658.8|8640.1|8637.3|665
1642766400000|2022-01-21 12:00:00|8658.2|8655.4|8637.4|8634.6|8659.2|8656.4|8633.2|8630.4|911
1642766700000|2022-01-21 12:05:00|8636.3|8633.5|8639.2|8636.4|8642.2|8639.4|8629.8|8627|927
1642767000000|2022-01-21 12:10:00|8638.8|8636|8634.7|8631.9|8639.7|8636.9|8628|8625.2|304
1642767300000|2022-01-21 12:15:00|8635|8632.2|8650|8647.2|8655.5|8652.7|8634.2|8631.4|238
1642767600000|2022-01-21 12:20:00|8650.2|8647.4|8658.2|8655.4|8659.2|8656.4|8649.5|8646.7|388
1642767900000|2022-01-21 12:25:00|8658|8655.2|8668.8|8666|8672.9|8670.1|8653.8|8651|1265
1642768200000|2022-01-21 12:30:00|8669.1|8666.3|8671.3|8668.5|8674.1|8671.3|8663.6|8660.8|543
1642768500000|2022-01-21 12:35:00|8671.4|8668.6|8679.3|8676.5|8679.8|8677|8668.1|8665.3|702
1642768800000|2022-01-21 12:40:00|8679.4|8676.6|8668.1|8665.3|8680.4|8677.6|8665.1|8662.3|1188
1642769100000|2022-01-21 12:45:00|8667.8|8665|8657.1|8654.3|8667.9|8665.1|8652|8649.2|745
1642769400000|2022-01-21 12:50:00|8656.6|8653.8|8643.2|8640.4|8660.1|8657.3|8643.1|8640.3|309
1642769700000|2022-01-21 12:55:00|8643.7|8640.9|8639.6|8636.8|8645.6|8642.8|8638.1|8635.3|279
1642770000000|2022-01-21 13:00:00|8640|8637.2|8665.6|8662.8|8673.7|8670.9|8640|8637.2|1065
1642770300000|2022-01-21 13:05:00|8665.7|8662.9|8674.1|8671.3|8687.6|8684.8|8665.7|8662.9|1787
1642770600000|2022-01-21 13:10:00|8674.4|8671.6|8664.9|8662.1|8677.1|8674.3|8656.9|8654.1|950
1642770900000|2022-01-21 13:15:00|8665.1|8662.3|8662.1|8659.3|8665.1|8662.3|8651|8648.2|1053
1642771200000|2022-01-21 13:20:00|8663.1|8660.3|8683.4|8680.6|8686.4|8683.6|8662.1|8659.3|1237
1642771500000|2022-01-21 13:25:00|8683.1|8680.3|8674|8671.2|8688.1|8685.3|8660.7|8656.5|2610
1642771800000|2022-01-21 13:30:00|8674.3|8671.5|8680.2|8677.4|8688.2|8685.4|8665.5|8662.7|921
1642772100000|2022-01-21 13:35:00|8681|8678.2|8704.9|8702.1|8706.4|8703.6|8681|8678.2|3982
1642772400000|2022-01-21 13:40:00|8704.2|8701.4|8714.9|8712.1|8717.2|8714.4|8698.2|8695.4|1743
1642772700000|2022-01-21 13:45:00|8714.8|8712|8711.8|8709|8721.4|8718.6|8702.4|8699.6|1429
1642773000000|2022-01-21 13:50:00|8712.2|8709.4|8722.5|8719.7|8734.2|8731.4|8704.7|8701.9|2869
1642773300000|2022-01-21 13:55:00|8722|8719.2|8721.8|8719|8726.7|8723.9|8718.5|8715.7|1719
1642773600000|2022-01-21 14:00:00|8722.2|8719.4|8733.3|8730.5|8738.5|8734.5|8715.8|8713|2104
1642773900000|2022-01-21 14:05:00|8732.9|8730.1|8724.8|8722|8737.4|8734.6|8721.3|8718.5|1521
1642774200000|2022-01-21 14:10:00|8724.6|8721.8|8696.9|8694.1|8726.4|8722.5|8696.5|8693.7|2195
1642774500000|2022-01-21 14:15:00|8697|8694.2|8702.4|8699.6|8708.5|8705.7|8690.9|8688.1|1332
1642774800000|2022-01-21 14:20:00|8702.2|8699.4|8725.7|8722.9|8727|8724.2|8700.2|8697.4|1339
1642775100000|2022-01-21 14:25:00|8726.1|8723.3|8718.5|8715.7|8726.1|8723.3|8707.3|8704.5|1396
1642775400000|2022-01-21 14:30:00|8718.1|8715.3|8702.2|8699.4|8718.6|8715.8|8690.1|8687.3|2398
1642775700000|2022-01-21 14:35:00|8702.3|8699.5|8706.2|8703.4|8713.2|8710.4|8688.1|8685.3|2097
1642776000000|2022-01-21 14:40:00|8706.3|8703.5|8687.8|8685|8708.3|8705.5|8687.2|8684.4|1714
1642776300000|2022-01-21 14:45:00|8688.1|8685.3|8694.1|8691.3|8697.9|8695.1|8674.3|8671.5|2124
1642776600000|2022-01-21 14:50:00|8693.9|8691.1|8664.8|8662|8697.9|8695.1|8658.5|8655.7|1765
1642776900000|2022-01-21 14:55:00|8664.4|8661.6|8659|8656.2|8665.9|8663.1|8640.9|8638.1|2309
1642777200000|2022-01-21 15:00:00|8658.5|8655.7|8654|8651.2|8659|8656.2|8626.3|8623.5|1892
1642777500000|2022-01-21 15:05:00|8653.9|8651.1|8640.5|8637.7|8667.5|8664.7|8638.9|8636.1|2348
1642777800000|2022-01-21 15:10:00|8640|8637.2|8633.1|8630.3|8640|8637.2|8621.3|8618.5|3277
1642778100000|2022-01-21 15:15:00|8633|8630.2|8636.9|8634.1|8649.5|8646.7|8627.6|8624.8|2441
1642778400000|2022-01-21 15:20:00|8636.8|8634|8640.3|8637.5|8645.5|8642.7|8615.9|8613.1|2029
1642778700000|2022-01-21 15:25:00|8639.5|8636.7|8655.8|8653|8659.1|8656.3|8633.6|8630.8|2398
1642779000000|2022-01-21 15:30:00|8655.9|8653.1|8688.6|8685.8|8690.8|8688|8648.9|8646.1|2637
1642779300000|2022-01-21 15:35:00|8688.1|8685.3|8702.4|8699.6|8707.9|8705.1|8687.5|8684.7|2862
1642779600000|2022-01-21 15:40:00|8702.8|8700|8719.6|8716.8|8721.6|8718.8|8695.9|8693.1|3069
1642779900000|2022-01-21 15:45:00|8719.2|8716.4|8726.9|8724.1|8733.2|8730.4|8713.7|8710.9|2984
1642780200000|2022-01-21 15:50:00|8727.2|8724.4|8714.7|8711.9|8740.5|8737.7|8710.7|8707.9|5043
1642780500000|2022-01-21 15:55:00|8714.6|8711.8|8724.1|8721.3|8725|8722.2|8713.2|8710.4|1465
1642780800000|2022-01-21 16:00:00|8724.5|8721.7|8707.4|8704.6|8726.1|8723.3|8705.7|8702.9|3487
1642781100000|2022-01-21 16:05:00|8707.2|8704.4|8728.6|8725.8|8731.4|8728.6|8702.4|8699.6|2588
1642781400000|2022-01-21 16:10:00|8728.5|8725.7|8717.6|8714.8|8731|8728.2|8714.6|8711.8|1482
1642781700000|2022-01-21 16:15:00|8717.9|8715.1|8738.6|8735.8|8742.2|8739.4|8717.9|8715.1|2861
1642782000000|2022-01-21 16:20:00|8739.2|8736.4|8751.6|8748.8|8763.6|8760.8|8736.7|8733.9|2819
1642782300000|2022-01-21 16:25:00|8751.7|8748.9|8756.7|8753.9|8763.9|8761.1|8747.6|8744.8|5754
1642782600000|2022-01-21 16:30:00|8757.1|8754.3|8730.3|8727.5|8758.7|8755.9|8726.9|8724.1|4714
1642782900000|2022-01-21 16:35:00|8730.8|8728|8711.9|8709.1|8737.2|8734.4|8708.3|8705.5|1464
1642783200000|2022-01-21 16:40:00|8712.8|8710|8714.5|8711.7|8719.9|8717.1|8707.8|8705|1183
1642783500000|2022-01-21 16:45:00|8715.3|8712.5|8698|8695.2|8715.3|8712.5|8690.2|8687.4|1787
1642783800000|2022-01-21 16:50:00|8697.7|8694.9|8695.5|8692.7|8714|8711.2|8692|8689.2|1139
1642784100000|2022-01-21 16:55:00|8695.4|8692.6|8707.5|8704.7|8711.1|8708.3|8694.1|8691.3|615
1642784400000|2022-01-21 17:00:00|8707.1|8704.3|8695|8692.2|8707.1|8704.3|8684.4|8681.6|1449
1642784700000|2022-01-21 17:05:00|8695.5|8692.7|8699.4|8696.6|8711.6|8708.8|8695|8692.2|722
1642785000000|2022-01-21 17:10:00|8699|8696.2|8710.8|8708|8711|8708.2|8692.5|8689.7|716
1642785300000|2022-01-21 17:15:00|8710.1|8707.3|8697.3|8694.5|8713.6|8710.8|8693.8|8691|906
1642785600000|2022-01-21 17:20:00|8697.2|8694.4|8710.6|8707.8|8711.1|8708.3|8686.5|8683.7|1572
1642785900000|2022-01-21 17:25:00|8710.5|8707.7|8709|8706.2|8716.1|8713.3|8703.8|8701|684
1642786200000|2022-01-21 17:30:00|8708.3|8705.5|8714.3|8711.5|8714.7|8711.9|8699.5|8696.7|632
1642786500000|2022-01-21 17:35:00|8714.2|8711.4|8727.7|8724.9|8728.8|8726|8711.7|8708.9|1021
1642786800000|2022-01-21 17:40:00|8727.8|8725|8734.5|8731.7|8736.3|8733.5|8725.2|8722.4|994
1642787100000|2022-01-21 17:45:00|8734.7|8731.9|8717|8714.2|8734.7|8731.9|8715.5|8712.7|459
1642787400000|2022-01-21 17:50:00|8717.2|8714.4|8715.7|8712.9|8726|8723.2|8715|8712.2|652
1642787700000|2022-01-21 17:55:00|8715.8|8713|8708.3|8705.5|8716.7|8713.9|8705.8|8703|545
1642788000000|2022-01-21 18:00:00|8709.9|8707.1|8697.3|8694.5|8710.3|8707.5|8696.9|8694.1|1161
1642788300000|2022-01-21 18:05:00|8697.5|8694.7|8695.9|8693.1|8705.6|8702.8|8685.4|8682.6|1452
1642788600000|2022-01-21 18:10:00|8696.9|8694.1|8706.4|8703.6|8710.9|8708.1|8694.9|8692.1|782
1642788900000|2022-01-21 18:15:00|8706.7|8703.9|8698.9|8696.1|8710.5|8707.7|8698.5|8695.7|541
1642789200000|2022-01-21 18:20:00|8698.5|8695.7|8694.7|8691.9|8701.9|8699.1|8690.9|8688.1|492
1642789500000|2022-01-21 18:25:00|8694.9|8692.1|8699.2|8696.4|8700.9|8698.1|8692.2|8689.4|579
1642789800000|2022-01-21 18:30:00|8698.5|8695.7|8709.1|8706.3|8712.7|8709.9|8695.1|8692.3|626
1642790100000|2022-01-21 18:35:00|8709.2|8706.4|8714.6|8711.8|8718.6|8715.8|8703.6|8700.8|849
1642790400000|2022-01-21 18:40:00|8714.4|8711.6|8714.9|8712.1|8719.2|8716.4|8713.4|8710.6|1068
1642790700000|2022-01-21 18:45:00|8714.6|8711.8|8720.7|8717.9|8721.4|8718.6|8713.2|8710.4|1118
1642791000000|2022-01-21 18:50:00|8720.3|8717.5|8713|8710.2|8721.3|8718.5|8710.4|8707.6|1277
1642791300000|2022-01-21 18:55:00|8712.9|8710.1|8710.9|8708.1|8716.5|8713.7|8705.9|8703.1|1330
1642791600000|2022-01-21 19:00:00|8711.4|8708.6|8715.5|8712.7|8717.9|8715.1|8706.4|8703.6|973
1642791900000|2022-01-21 19:05:00|8715.7|8712.9|8701.7|8698.9|8718.5|8715.7|8699.5|8696.7|909
1642792200000|2022-01-21 19:10:00|8702.4|8699.6|8720.1|8717.3|8723.1|8720.3|8700.9|8698.1|791
1642792500000|2022-01-21 19:15:00|8720|8717.2|8723.4|8720.6|8724.1|8721.3|8714|8711.2|695
1642792800000|2022-01-21 19:20:00|8722.9|8720.1|8722.5|8719.7|8726.8|8724|8717.1|8714.3|2300
1642793100000|2022-01-21 19:25:00|8722.8|8720|8732.3|8729.5|8734.9|8732.1|8717|8714.2|12121
1642793400000|2022-01-21 19:30:00|8731.9|8729.1|8722.4|8719.6|8732.6|8729.8|8717|8714.2|3039
1642793700000|2022-01-21 19:35:00|8723|8720.2|8728|8725.2|8728|8725.2|8719|8716.2|738
1642794000000|2022-01-21 19:40:00|8727.9|8725.1|8727|8724.2|8732.1|8729.3|8722.2|8719.4|979
1642794300000|2022-01-21 19:45:00|8726.6|8723.8|8728.1|8725.3|8729.6|8726.8|8723.5|8720.7|314
1642794600000|2022-01-21 19:50:00|8728|8725.2|8723.1|8720.3|8728|8725.2|8721|8718.2|384
1642794900000|2022-01-21 19:55:00|8723.2|8720.4|8716.6|8713.8|8724|8721.2|8716.6|8713.8|438
1642795200000|2022-01-21 20:00:00|8715.8|8713|8690.9|8688.1|8715.8|8713|8688.9|8686.1|722
1642795500000|2022-01-21 20:05:00|8690.1|8687.3|8675.9|8673.1|8691.9|8689.1|8673.3|8670.5|806
1642795800000|2022-01-21 20:10:00|8675.4|8672.6|8677.9|8675.1|8680.1|8677.3|8672.9|8670.1|259
1642796100000|2022-01-21 20:15:00|8677.4|8674.6|8687|8684.2|8688|8685.2|8670.9|8668.1|347
1642796400000|2022-01-21 20:20:00|8686.9|8684.1|8679|8676.2|8689|8686.2|8677.9|8675.1|467
1642796700000|2022-01-21 20:25:00|8679.2|8676.4|8668.9|8666.1|8682|8679.2|8666.9|8664.1|255
1642797000000|2022-01-21 20:30:00|8669.2|8666.4|8679|8676.2|8682.9|8680.1|8668|8665.2|264
1642797300000|2022-01-21 20:35:00|8678.6|8675.8|8684.1|8681.3|8688|8685.2|8677|8674.2|223
1642797600000|2022-01-21 20:40:00|8684.3|8681.5|8704.3|8701.5|8715.6|8712.8|8684.1|8681.3|659
1642797900000|2022-01-21 20:45:00|8705.1|8702.3|8712.2|8709.4|8712.2|8709.4|8698.1|8695.3|288
1642798200000|2022-01-21 20:50:00|8712.1|8709.3|8700.2|8697.4|8712.1|8709.3|8698.6|8695.8|152
1642798500000|2022-01-21 20:55:00|8700.1|8697.3|8713.2|8710.4|8715.2|8712.4|8698.7|8695.7|607
1642798800000|2022-01-21 21:00:00|8713.2|8710.4|8721.2|8718.4|8729.7|8726.9|8711.9|8709.1|265
1642799100000|2022-01-21 21:05:00|8721.3|8718.5|8710.8|8708|8721.3|8718.5|8710.2|8707.4|128
1642799400000|2022-01-21 21:10:00|8711.2|8708.4|8710.5|8707.7|8712.3|8708.4|8706.3|8703.5|91
1642799700000|2022-01-21 21:15:00|8710.1|8707.3|8710.4|8707.6|8711.4|8708.6|8709.3|8706.5|43
1642800000000|2022-01-21 21:20:00|8710.3|8707.5|8707.4|8704.6|8710.4|8707.6|8706.3|8703.5|40
1642800300000|2022-01-21 21:25:00|8707.3|8704.5|8707.3|8704.5|8709.3|8706.5|8706.4|8703.6|18
1642800600000|2022-01-21 21:30:00|8707.4|8704.6|8706.9|8704.1|8709.3|8706.5|8703.9|8701.1|133
1642800900000|2022-01-21 21:35:00|8707.4|8704.6|8708.4|8705.6|8708.4|8705.6|8707.3|8704.5|7
1642801200000|2022-01-21 21:40:00|8708.3|8705.5|8708.4|8705.6|8709.3|8706.5|8708|8705.2|46
1642801500000|2022-01-21 21:45:00|8708.5|8705.7|8712.8|8710|8713.9|8710.6|8707.9|8705.1|167
1642801800000|2022-01-21 21:50:00|8712.5|8709.7|8712.9|8710.1|8713.9|8711.1|8711.1|8708.3|95
1642802100000|2022-01-21 21:55:00|8713.4|8710.6|8714.5|8710.5|8714.5|8711.1|8713.4|8710.5|56
1642978800000|2022-01-23 23:00:00|8730.1|8720.1|8705.9|8703.1|8734.5|8727.6|8705.3|8698.5|502
1642979100000|2022-01-23 23:05:00|8706.3|8703.5|8718.3|8715.5|8727.5|8720.7|8698.3|8691.9|174
1642979400000|2022-01-23 23:10:00|8718.7|8715.9|8724.8|8722|8730.8|8725.9|8718.7|8713.4|43
1642979700000|2022-01-23 23:15:00|8725.6|8721.6|8755.5|8745.5|8755.9|8750|8725.3|8721.6|221
1642980000000|2022-01-23 23:20:00|8752.4|8748.4|8751.5|8747.5|8756.9|8751.5|8747.8|8742|225
1642980300000|2022-01-23 23:25:00|8752.3|8748.3|8751.4|8748.6|8760.1|8756.2|8750.8|8744.6|204
1642980600000|2022-01-23 23:30:00|8751.5|8748.7|8776.1|8772.1|8778.6|8773.1|8749.8|8745.4|396
1642980900000|2022-01-23 23:35:00|8775.4|8772.6|8789.3|8785.3|8792.8|8787.5|8775.4|8769|174
1642981200000|2022-01-23 23:40:00|8788.9|8784.9|8783.8|8781|8792.4|8786.6|8783.8|8777.4|47
1642981500000|2022-01-23 23:45:00|8784.2|8781.4|8790.9|8786.9|8791.3|8787.8|8783.7|8779.9|33
1642981800000|2022-01-23 23:50:00|8790.2|8787.4|8785.7|8782.9|8790.9|8787.4|8785.2|8779.8|8
1642982100000|2022-01-23 23:55:00|8785.2|8782.4|8800.1|8797.3|8802.6|8797.3|8784.2|8778.5|220
1642982400000|2022-01-24 00:00:00|8800|8797.2|8808.8|8806|8808.9|8806|8799.3|8791.8|345
1642982700000|2022-01-24 00:05:00|8809.9|8805.9|8799.5|8795.5|8809.9|8807.1|8789.9|8786.7|61
1642983000000|2022-01-24 00:10:00|8802.6|8792.6|8798.5|8794.5|8805|8799.1|8795.1|8788.6|18
1642983300000|2022-01-24 00:15:00|8797.4|8794.6|8802|8799.2|8807.5|8804|8797.4|8794.6|39
1642983600000|2022-01-24 00:20:00|8802.4|8799.6|8808.1|8804.1|8808.5|8805.2|8802.4|8799.6|4
1642983900000|2022-01-24 00:25:00|8808.5|8804.5|8810|8806|8810.9|8808.1|8807.4|8804.1|17
1642984200000|2022-01-24 00:30:00|8810.5|8806.5|8801.9|8799.1|8810.5|8807|8801.9|8799.1|26
1642984500000|2022-01-24 00:35:00|8802.4|8798.4|8795|8791|8802.5|8798.4|8794.3|8791|17
1642984800000|2022-01-24 00:40:00|8794.9|8792.1|8793.8|8789.8|8799|8795.6|8792.3|8789|18
1642985100000|2022-01-24 00:45:00|8793.3|8790.5|8802.2|8798.2|8803.2|8799.9|8791.3|8788.4|274
1642985400000|2022-01-24 00:50:00|8801.1|8798.3|8803.6|8799.6|8805.2|8801.9|8798.3|8795.3|17
1642985700000|2022-01-24 00:55:00|8803.4|8799.4|8797.5|8794.7|8807.4|8804.6|8796.9|8794.1|113
1642986000000|2022-01-24 01:00:00|8798.3|8795.5|8816.7|8812.7|8816.7|8813.3|8791.9|8788.4|561
1642986300000|2022-01-24 01:05:00|8816.2|8812.2|8798.1|8795.3|8822.6|8819.8|8798.1|8795.3|218
1642986600000|2022-01-24 01:10:00|8798.5|8795.7|8791.1|8788.3|8801.6|8798.3|8788.6|8785.2|103
1642986900000|2022-01-24 01:15:00|8791.5|8788.7|8800.5|8797.7|8802.6|8799.3|8788.9|8785.1|127
1642987200000|2022-01-24 01:20:00|8800.6|8796.6|8804|8801.2|8805.5|8802.7|8796.4|8792.1|47
1642987500000|2022-01-24 01:25:00|8805.1|8801.1|8798.6|8795.8|8805.1|8801.8|8794|8790.5|46
1642987800000|2022-01-24 01:30:00|8800|8797.2|8808.6|8805.8|8814.6|8811.8|8797.6|8794.1|242
1642988100000|2022-01-24 01:35:00|8809.3|8805.3|8810.1|8806.1|8811.7|8808.8|8805|8802.1|21
1642988400000|2022-01-24 01:40:00|8809|8806.2|8809.8|8807|8819.6|8816.8|8809|8806.2|193
1642988700000|2022-01-24 01:45:00|8811.6|8808.8|8819.8|8817|8820.3|8817|8809.6|8806.8|54
1642989000000|2022-01-24 01:50:00|8820.3|8816.3|8809.6|8806.8|8820.3|8816.8|8809.2|8805.2|110
1642989300000|2022-01-24 01:55:00|8808.8|8806|8817.1|8814.3|8819|8816.2|8808.7|8805.9|214
1642989600000|2022-01-24 02:00:00|8818.1|8815.3|8821.4|8818.6|8824.5|8821.7|8818.1|8815.3|139
1642989900000|2022-01-24 02:05:00|8821|8818.2|8812|8809.2|8821.9|8819.1|8812|8809.2|101
1642990200000|2022-01-24 02:10:00|8812.4|8809.6|8806.4|8803.6|8812.5|8809.6|8801.5|8798.7|54
1642990500000|2022-01-24 02:15:00|8806.3|8803.5|8808.3|8805.5|8812.5|8809.1|8806.3|8803|18
1642990800000|2022-01-24 02:20:00|8807.8|8805|8806.9|8804.1|8808.8|8806|8805|8802.2|101
1642991100000|2022-01-24 02:25:00|8806.8|8804|8810.4|8807.6|8811|8808.2|8805.4|8802.6|51
1642991400000|2022-01-24 02:30:00|8810.6|8807.8|8810.3|8807.5|8816.5|8813.7|8810.3|8807.5|190
1642991700000|2022-01-24 02:35:00|8810.4|8807.6|8810.5|8807.7|8811.4|8808.6|8804.6|8801.8|174
1642992000000|2022-01-24 02:40:00|8810.6|8807.8|8809.9|8807.1|8812.3|8809.5|8805.4|8802.6|154
1642992300000|2022-01-24 02:45:00|8809.1|8806.3|8805.1|8802.3|8809.1|8806.3|8804.6|8801.8|85
1642992600000|2022-01-24 02:50:00|8804.7|8801.9|8790.5|8787.7|8804.7|8801.9|8788.5|8785.7|261
1642992900000|2022-01-24 02:55:00|8791.6|8788.8|8797.9|8795.1|8800.2|8797.4|8791.6|8788.8|1075
1642993200000|2022-01-24 03:00:00|8798.7|8795.9|8787.2|8784.4|8798.7|8795.9|8785.8|8783|177
1642993500000|2022-01-24 03:05:00|8786.8|8784|8788.2|8785.4|8792.7|8789.9|8784.2|8781.4|149
1642993800000|2022-01-24 03:10:00|8788|8785.2|8795.2|8792.4|8795.7|8792.9|8787.6|8784.8|76
1642994100000|2022-01-24 03:15:00|8795.6|8792.8|8798.7|8795.9|8800.9|8798.1|8794.2|8791.4|114
1642994400000|2022-01-24 03:20:00|8797.9|8795.1|8789.2|8786.4|8798.8|8796|8785.2|8782.3|100
1642994700000|2022-01-24 03:25:00|8789.3|8786.5|8795.4|8792.6|8795.4|8792.6|8787.8|8785|151
1642995000000|2022-01-24 03:30:00|8795.8|8793|8797.7|8794.9|8799.8|8797|8794.9|8792.1|1100
1642995300000|2022-01-24 03:35:00|8798.1|8795.3|8799.3|8796.5|8802.2|8799.4|8797.1|8794.3|103
1642995600000|2022-01-24 03:40:00|8798.7|8795.9|8800.7|8797.9|8801.3|8798.5|8797.7|8794.9|135
1642995900000|2022-01-24 03:45:00|8800.3|8797.5|8800.3|8797.5|8801.3|8798.5|8800.1|8796.8|10
1642996200000|2022-01-24 03:50:00|8801.3|8798.5|8798.3|8795.5|8802.2|8799.4|8796.9|8794.1|2
1642996500000|2022-01-24 03:55:00|8798.4|8795.6|8794.9|8792.1|8799.8|8796.9|8794.9|8792.1|30
1642996800000|2022-01-24 04:00:00|8795.3|8792.5|8798.3|8795.5|8799.3|8796.5|8794.7|8791.4|127
1642997100000|2022-01-24 04:05:00|8798.1|8795.3|8800.1|8797.3|8806.3|8803.5|8797.2|8794.4|104
1642997400000|2022-01-24 04:10:00|8800.2|8797.4|8798.1|8795.3|8802.1|8799.3|8797.1|8794.3|45
1642997700000|2022-01-24 04:15:00|8797.1|8794.3|8793.9|8791.1|8800.1|8797.3|8792.9|8790.1|45
1642998000000|2022-01-24 04:20:00|8793|8790.2|8791|8788.2|8794|8791.2|8789.9|8787.1|12
1642998300000|2022-01-24 04:25:00|8790.9|8788.1|8792.8|8790|8792.9|8790.1|8789.9|8787.1|13
1642998600000|2022-01-24 04:30:00|8793.4|8790.6|8795.4|8792.6|8795.5|8792.7|8793.4|8790.6|15
1642998900000|2022-01-24 04:35:00|8795.5|8792.7|8800.4|8797.6|8801|8798.2|8795.4|8792.6|28
1642999200000|2022-01-24 04:40:00|8800|8797.2|8799.8|8797|8800|8797.2|8796.9|8794.1|60
1642999500000|2022-01-24 04:45:00|8799|8796.2|8795.9|8793.1|8801.3|8798.5|8795.9|8793.1|8
1642999800000|2022-01-24 04:50:00|8796.8|8794|8797.8|8795|8799.9|8797.1|8796.4|8793.6|158
1643000100000|2022-01-24 04:55:00|8797.7|8794.9|8798.2|8795.4|8799.8|8797|8797.3|8794.5|37
1643000400000|2022-01-24 05:00:00|8798.3|8795.5|8800.4|8797.6|8800.4|8797.6|8794.7|8791.9|30
1643000700000|2022-01-24 05:05:00|8800.8|8798|8798.4|8795.6|8801.7|8798.9|8795.8|8793|27
1643001000000|2022-01-24 05:10:00|8798.5|8795.7|8800.7|8797.9|8803.8|8801|8798.5|8795.7|13
1643001300000|2022-01-24 05:15:00|8801.8|8799|8800.7|8797.9|8802.6|8799.8|8800.2|8797.4|11
1643001600000|2022-01-24 05:20:00|8800.3|8797.5|8801.6|8798.8|8801.8|8799|8798.7|8795.9|2
1643001900000|2022-01-24 05:25:00|8800.7|8797.9|8802.3|8799.5|8803.7|8800.9|8798.7|8795.9|41
1643002200000|2022-01-24 05:30:00|8802.7|8799.9|8794.5|8791.7|8805.7|8802.9|8792|8789.2|197
1643002500000|2022-01-24 05:35:00|8793.7|8790.9|8794.6|8791.8|8797.7|8794.9|8793.5|8790.7|13
1643002800000|2022-01-24 05:40:00|8794.5|8791.7|8795.4|8792.6|8800.7|8797.9|8793.5|8790.7|155
1643003100000|2022-01-24 05:45:00|8794.9|8792.1|8796.3|8793.5|8799.4|8796.6|8794.4|8791.6|32
1643003400000|2022-01-24 05:50:00|8796.4|8793.6|8795.5|8792.7|8799.5|8796.7|8794.5|8791.7|41
1643003700000|2022-01-24 05:55:00|8795.3|8792.5|8792.9|8790.1|8799.7|8796.9|8792.9|8790.1|23
1643004000000|2022-01-24 06:00:00|8793.3|8790.5|8779.3|8776.5|8795.4|8792.6|8774.9|8772.1|372
1643004300000|2022-01-24 06:05:00|8780|8776|8782.5|8779.7|8783.5|8780.7|8775.9|8773.1|182
1643004600000|2022-01-24 06:10:00|8782.9|8780.1|8785.4|8782.6|8788.5|8785.7|8782.1|8779.3|42
1643004900000|2022-01-24 06:15:00|8785.5|8782.7|8781.1|8778.3|8787.5|8784.7|8780.4|8777.6|121
1643005200000|2022-01-24 06:20:00|8781.5|8778.7|8777.9|8775.1|8786.5|8783.7|8777|8771.5|128
1643005500000|2022-01-24 06:25:00|8778|8775.2|8781.7|8778.9|8783.6|8780.8|8776.6|8773.1|197
1643005800000|2022-01-24 06:30:00|8781.8|8779|8783.6|8780.8|8784.7|8780.8|8775.6|8772.8|24
1643006100000|2022-01-24 06:35:00|8784.3|8780.3|8783.4|8780.6|8790.1|8786.8|8783.4|8780.3|120
1643006400000|2022-01-24 06:40:00|8783.2|8780.4|8782.4|8779.6|8785.5|8782.6|8777.4|8774.6|89
1643006700000|2022-01-24 06:45:00|8782.3|8779.5|8772.4|8769.6|8785.1|8781.6|8768.4|8765.1|172
1643007000000|2022-01-24 06:50:00|8772.3|8769.5|8770.1|8766.1|8773.5|8769.6|8767.2|8763.9|128
1643007300000|2022-01-24 06:55:00|8770.4|8767.6|8776.4|8773.6|8776.4|8773.6|8768.8|8766|225
1643007600000|2022-01-24 07:00:00|8776.3|8773.5|8760.4|8757.6|8776.5|8773.7|8759.6|8756.7|281
1643007900000|2022-01-24 07:05:00|8760|8757.2|8761.5|8758.7|8767.1|8763.8|8760|8757.1|29
1643008200000|2022-01-24 07:10:00|8762.1|8758.1|8768|8765.2|8771.5|8768.7|8761.5|8758.1|36
1643008500000|2022-01-24 07:15:00|8767.5|8764.7|8767.4|8764.6|8776.5|8773.7|8767.4|8764.6|206
1643008800000|2022-01-24 07:20:00|8767.9|8765.1|8777.3|8774.5|8778|8775.2|8767.9|8765.1|235
1643009100000|2022-01-24 07:25:00|8776.8|8774|8776.3|8773.5|8779.2|8776.4|8773.4|8770.6|82
1643009400000|2022-01-24 07:30:00|8776.2|8773.4|8790|8787.2|8790.6|8787.8|8775.2|8772.4|358
1643009700000|2022-01-24 07:35:00|8789.1|8786.3|8777.1|8774.3|8789.5|8786.7|8776.1|8773.3|207
1643010000000|2022-01-24 07:40:00|8777.3|8774.5|8783|8780.2|8784.5|8781.7|8776|8773.2|358
1643010300000|2022-01-24 07:45:00|8783.5|8780.7|8777.9|8775.1|8790.5|8785.2|8777.9|8775.1|369
1643010600000|2022-01-24 07:50:00|8778.4|8775.6|8780.3|8777.5|8782.8|8780|8776.3|8773.5|500
1643010900000|2022-01-24 07:55:00|8780.8|8778|8778.6|8775.8|8782.4|8779.6|8770.9|8768.1|2184
1643011200000|2022-01-24 08:00:00|8778.5|8775.7|8776.5|8773.7|8779.1|8776.3|8759.9|8757.1|486
1643011500000|2022-01-24 08:05:00|8776.9|8774.1|8779.1|8776.3|8780.2|8777.4|8767.6|8764.8|459
1643011800000|2022-01-24 08:10:00|8779.6|8776.8|8774.6|8771.8|8784.1|8781.3|8772.5|8769.7|409
1643012100000|2022-01-24 08:15:00|8775.5|8772.7|8779.6|8776.8|8784.1|8781.3|8772|8769.2|413
1643012400000|2022-01-24 08:20:00|8779.5|8776.7|8772.2|8769.4|8779.5|8776.7|8769.5|8766.7|1113
1643012700000|2022-01-24 08:25:00|8772.3|8769.5|8775.4|8772.6|8776.3|8773.5|8767.5|8764.7|3768
1643013000000|2022-01-24 08:30:00|8775.2|8772.4|8776.1|8773.3|8787.2|8784.4|8773.3|8770.5|3325
1643013300000|2022-01-24 08:35:00|8776.5|8773.7|8780.1|8777.3|8781.7|8778.9|8771.1|8768.3|727
1643013600000|2022-01-24 08:40:00|8780|8777.2|8764.5|8761.7|8782.7|8779.9|8761.3|8758.5|1544
1643013900000|2022-01-24 08:45:00|8765|8762.2|8773.5|8770.7|8776.1|8773.3|8763.9|8761.1|451
1643014200000|2022-01-24 08:50:00|8773.6|8770.8|8759.6|8756.8|8775.2|8772.4|8759.1|8756.3|664
1643014500000|2022-01-24 08:55:00|8759.1|8756.3|8753.1|8750.3|8761.7|8758.9|8753.1|8750.3|560
1643014800000|2022-01-24 09:00:00|8753.5|8750.7|8754|8751.2|8757.7|8754.9|8743.9|8741.1|2268
1643015100000|2022-01-24 09:05:00|8754.1|8751.3|8745|8742.2|8755.6|8752.8|8743.5|8740.7|580
1643015400000|2022-01-24 09:10:00|8744.5|8741.7|8751|8748.2|8752|8749.2|8742.7|8739.9|502
1643015700000|2022-01-24 09:15:00|8750.9|8748.1|8752.7|8749.9|8757.7|8754.9|8748.1|8745.3|999
1643016000000|2022-01-24 09:20:00|8752.8|8750|8732.7|8729.9|8752.8|8750|8727.6|8724.8|1493
1643016300000|2022-01-24 09:25:00|8733.1|8730.3|8749.6|8746.8|8753.8|8751|8731.8|8729|273
1643016600000|2022-01-24 09:30:00|8748.7|8745.9|8743.2|8740.4|8749.8|8747|8738|8735.2|1154
1643016900000|2022-01-24 09:35:00|8743.7|8740.9|8740.3|8737.5|8757.8|8755|8740.1|8737.3|1025
1643017200000|2022-01-24 09:40:00|8741.1|8738.3|8735.3|8732.5|8741.1|8738.3|8732.2|8729.4|1968
1643017500000|2022-01-24 09:45:00|8735.2|8732.4|8738.2|8735.4|8738.8|8736|8729.2|8726.4|466
1643017800000|2022-01-24 09:50:00|8738.3|8735.5|8746.6|8743.8|8747.6|8744.8|8737.2|8734.4|462
1643018100000|2022-01-24 09:55:00|8747.5|8744.7|8758.6|8755.8|8759.1|8756.3|8743.1|8740.3|1102
1643018400000|2022-01-24 10:00:00|8757.6|8754.8|8749.6|8746.8|8759.1|8756.3|8747.6|8744.8|227
1643018700000|2022-01-24 10:05:00|8749.2|8746.4|8749.5|8746.7|8751.6|8748.8|8745.1|8742.3|552
1643019000000|2022-01-24 10:10:00|8749.6|8746.8|8735|8732.2|8749.7|8746.9|8733.9|8731.1|461
1643019300000|2022-01-24 10:15:00|8734.9|8732.1|8711.4|8708.6|8734.9|8732.1|8708.4|8705.6|1103
1643019600000|2022-01-24 10:20:00|8711.5|8708.7|8699.9|8697.1|8717.9|8715.1|8683.1|8680.3|1912
1643019900000|2022-01-24 10:25:00|8700.5|8697.7|8691|8688.2|8706|8703.2|8689.9|8687.1|849
1643020200000|2022-01-24 10:30:00|8690.9|8688.1|8689.9|8687.1|8701.5|8698.7|8685.4|8682.6|630
1643020500000|2022-01-24 10:35:00|8688.9|8686.1|8689.9|8687.1|8698.3|8695.5|8688.3|8685.5|329
1643020800000|2022-01-24 10:40:00|8688.9|8686.1|8683.7|8680.9|8692.9|8690.1|8671.1|8668.3|1162
1643021100000|2022-01-24 10:45:00|8683.3|8680.5|8702.1|8699.3|8702.9|8700.1|8682.3|8679.5|969
1643021400000|2022-01-24 10:50:00|8702.5|8699.7|8699.8|8697|8711.9|8709.1|8698.3|8695.5|887
1643021700000|2022-01-24 10:55:00|8699.3|8696.5|8710.4|8707.6|8712.8|8710|8697.5|8694.7|403
1643022000000|2022-01-24 11:00:00|8710.3|8707.5|8713.9|8711.1|8724.4|8721.6|8709.8|8707|1248
1643022300000|2022-01-24 11:05:00|8714.9|8712.1|8715.1|8712.3|8719.4|8716.6|8711.9|8709.1|371
1643022600000|2022-01-24 11:10:00|8715|8712.2|8718|8715.2|8720.4|8717.6|8714.5|8711.7|366
1643022900000|2022-01-24 11:15:00|8718.4|8715.6|8703.5|8700.7|8723|8720.2|8703.5|8700.7|450
1643023200000|2022-01-24 11:20:00|8703.6|8700.8|8706|8703.2|8714|8711.2|8702.4|8699.6|269
1643023500000|2022-01-24 11:25:00|8706.6|8703.8|8696.8|8694|8711.6|8708.8|8694.9|8692.1|299
1643023800000|2022-01-24 11:30:00|8696|8693.2|8692|8689.2|8699.1|8696.3|8689|8686.2|585
1643024100000|2022-01-24 11:35:00|8692.1|8689.3|8700.9|8698.1|8702.9|8700.1|8689.4|8686.6|610
1643024400000|2022-01-24 11:40:00|8701|8698.2|8719|8716.2|8721.5|8718.7|8701|8698.2|794
1643024700000|2022-01-24 11:45:00|8718.5|8715.7|8750.9|8748.1|8753.9|8751.1|8717.4|8714.6|1359
1643025000000|2022-01-24 11:50:00|8749.9|8747.1|8754.8|8752|8765.9|8763.1|8748.4|8745.6|897
1643025300000|2022-01-24 11:55:00|8755.2|8752.4|8750.3|8747.5|8756.8|8754|8738.8|8736|569
1643025600000|2022-01-24 12:00:00|8749.8|8747|8728.8|8726|8752.3|8749.5|8728.7|8725.9|766
1643025900000|2022-01-24 12:05:00|8729.7|8726.9|8719.2|8716.4|8732.2|8729.4|8715.7|8712.3|1036
1643026200000|2022-01-24 12:10:00|8718.7|8715.9|8719.2|8716.4|8723.1|8720.3|8708|8705.2|510
1643026500000|2022-01-24 12:15:00|8719.6|8716.8|8731.7|8728.9|8737.7|8734.9|8719.6|8716.8|915
1643026800000|2022-01-24 12:20:00|8731.9|8729.1|8726.7|8723.9|8739|8736.2|8722.7|8719.9|636
1643027100000|2022-01-24 12:25:00|8726.3|8723.5|8730.9|8728.1|8735.9|8733.1|8724.8|8722|252
1643027400000|2022-01-24 12:30:00|8731.3|8728.5|8722.7|8719.9|8735.9|8733.1|8714.7|8711.9|455
1643027700000|2022-01-24 12:35:00|8722.9|8720.1|8726.8|8724|8727.8|8725|8720.8|8718|188
1643028000000|2022-01-24 12:40:00|8726.9|8724.1|8708.5|8705.7|8730.7|8727.9|8707.5|8703.8|1111
1643028300000|2022-01-24 12:45:00|8708.6|8705.8|8712|8709.2|8716.5|8713.7|8708.5|8705.7|441
1643028600000|2022-01-24 12:50:00|8712.5|8709.7|8715|8712.2|8715|8712.2|8708.4|8705.6|351
1643028900000|2022-01-24 12:55:00|8715.2|8712.4|8719.6|8716.8|8719.6|8716.8|8712.5|8709.7|574
1643029200000|2022-01-24 13:00:00|8718.6|8715.8|8700|8697.2|8723.6|8720.8|8696.1|8693.3|822
1643029500000|2022-01-24 13:05:00|8700.1|8697.3|8701.5|8698.7|8706|8703.2|8696|8693.2|900
1643029800000|2022-01-24 13:10:00|8701|8698.2|8695.5|8692.7|8703.5|8700.7|8687|8684.2|1021
1643030100000|2022-01-24 13:15:00|8696|8693.2|8667.1|8664.3|8697|8694.2|8656.4|8649.5|2668
1643030400000|2022-01-24 13:20:00|8666.6|8663.8|8647.6|8644.8|8669.6|8666.8|8643.4|8640.6|2519
1643030700000|2022-01-24 13:25:00|8647.2|8644.4|8643.2|8640.4|8647.2|8644.4|8630.4|8627.6|1677
1643031000000|2022-01-24 13:30:00|8643.6|8640.8|8657|8654.2|8657|8654.2|8642.2|8639.4|1675
1643031300000|2022-01-24 13:35:00|8656.1|8653.3|8647.6|8644.8|8656.1|8653.3|8629|8626.2|1175
1643031600000|2022-01-24 13:40:00|8648.4|8645.6|8625.5|8622.7|8648.4|8645.6|8623.8|8621|1099
1643031900000|2022-01-24 13:45:00|8625.4|8622.6|8623|8620.2|8640|8637.2|8616|8613.2|1360
1643032200000|2022-01-24 13:50:00|8622.5|8619.7|8603|8600.2|8630.5|8627.7|8600.8|8598|1898
1643032500000|2022-01-24 13:55:00|8603.5|8600.7|8592.5|8589.7|8612.5|8609.7|8591|8588.2|2396
1643032800000|2022-01-24 14:00:00|8592.6|8589.8|8617.4|8614.6|8622.4|8619.6|8591.5|8588.7|2409
1643033100000|2022-01-24 14:05:00|8617.5|8614.7|8579.3|8576.5|8620.6|8617.8|8546.8|8544|10890
1643033400000|2022-01-24 14:10:00|8579.4|8576.6|8596.3|8593.5|8600.3|8597.5|8575.7|8572.9|2262
1643033700000|2022-01-24 14:15:00|8596|8593.2|8586.2|8583.4|8615.7|8612.9|8585|8582.2|2107
1643034000000|2022-01-24 14:20:00|8586.6|8583.8|8581|8578.2|8588.4|8585.6|8574|8571.2|1064
1643034300000|2022-01-24 14:25:00|8580.5|8577.7|8582.7|8579.9|8597.7|8594.9|8575|8572.2|1823
1643034600000|2022-01-24 14:30:00|8583.1|8580.3|8599.6|8596.8|8603.9|8600.9|8568.1|8565.3|2996
1643034900000|2022-01-24 14:35:00|8599.7|8596.9|8619.2|8616.4|8625.3|8622.5|8580.1|8577.3|3694
1643035200000|2022-01-24 14:40:00|8619.1|8616.3|8599.6|8596.8|8623.1|8620.3|8599.5|8596.7|1925
1643035500000|2022-01-24 14:45:00|8599.1|8596.3|8579|8576.2|8599.6|8596.3|8576.6|8573.8|2766
1643035800000|2022-01-24 14:50:00|8578.9|8576.1|8534.3|8531.5|8585|8582.2|8531.4|8528.6|6386
1643036100000|2022-01-24 14:55:00|8534.4|8531.6|8522.9|8520.1|8569.9|8567.1|8522.8|8520|3723
1643036400000|2022-01-24 15:00:00|8522.8|8520|8486.6|8483.8|8535.9|8533.1|8485.8|8483|7274
1643036700000|2022-01-24 15:05:00|8486.2|8483.4|8485|8482.2|8493.9|8491.1|8476.9|8474.1|4795
1643037000000|2022-01-24 15:10:00|8467.5|8464.7|8494|8491.2|8500|8497.2|8462.5|8459.7|6480
1643037300000|2022-01-24 15:15:00|8496.9|8494.1|8501|8498.2|8517|8514.2|8495.1|8492.3|4189
1643037600000|2022-01-24 15:20:00|8501.5|8498.7|8529.9|8527.1|8530|8527.2|8501.1|8498.3|1603
1643037900000|2022-01-24 15:25:00|8530|8527.2|8544|8541.2|8549|8546.2|8528|8525.2|1775
1643038200000|2022-01-24 15:30:00|8543.3|8540.5|8560.9|8558.1|8561.9|8559.1|8531.5|8528.7|3538
1643038500000|2022-01-24 15:35:00|8565.5|8562.7|8563.6|8560.8|8572.6|8569.8|8558.5|8555.7|2982
1643038800000|2022-01-24 15:40:00|8563.5|8560.7|8570.4|8567.6|8576.6|8573.8|8556|8553.2|1778
1643039100000|2022-01-24 15:45:00|8569.7|8566.9|8550.4|8547.6|8570|8567.2|8548.1|8544.5|1649
1643039400000|2022-01-24 15:50:00|8549.8|8547|8559|8556.2|8565.8|8563|8542.4|8539.6|1193
1643039700000|2022-01-24 15:55:00|8559.1|8556.3|8542.9|8540.1|8564|8561.2|8538|8535.2|1062
1643040000000|2022-01-24 16:00:00|8542.5|8539.7|8527.1|8524.3|8543.4|8540.6|8524|8521.2|1796
1643040300000|2022-01-24 16:05:00|8528|8525.2|8514.6|8511.8|8528|8525.2|8502.6|8499.8|3468
1643040600000|2022-01-24 16:10:00|8514.7|8511.9|8480.6|8477.8|8515.6|8512.8|8475.4|8472.6|2973
1643040900000|2022-01-24 16:15:00|8480.7|8477.9|8499.2|8496.4|8502.2|8499.4|8478.1|8475.3|5290
1643041200000|2022-01-24 16:20:00|8499.1|8496.3|8506.3|8503.5|8508.6|8505.8|8489.1|8486.3|3068
1643041500000|2022-01-24 16:25:00|8506.7|8503.9|8514.4|8511.6|8526.9|8524.1|8497.6|8494.8|7713
1643041800000|2022-01-24 16:30:00|8514.9|8512.1|8521.3|8518.5|8531.4|8528.6|8502.3|8499.5|3280
1643042100000|2022-01-24 16:35:00|8521.2|8518.4|8487|8484.2|8529.3|8526.5|8484.5|8481.7|2489
1643042400000|2022-01-24 16:40:00|8486.5|8483.7|8477.7|8474.9|8491.6|8488.8|8470.9|8468.1|3841
1643042700000|2022-01-24 16:45:00|8477.8|8475|8454.8|8452|8479.3|8476.5|8447.8|8445|3365
1643043000000|2022-01-24 16:50:00|8454.9|8452.1|8488.4|8485.6|8488.5|8485.7|8449.4|8446.6|1634
1643043300000|2022-01-24 16:55:00|8488|8485.2|8487|8484.2|8505.4|8502.6|8476.5|8473.7|2821
1643043600000|2022-01-24 17:00:00|8486.5|8483.7|8445.9|8443.1|8488.1|8485.3|8437.1|8434.3|3420
1643043900000|2022-01-24 17:05:00|8446|8443.2|8482.4|8479.6|8483|8480.2|8446|8443.2|2084
1643044200000|2022-01-24 17:10:00|8482.5|8479.7|8469.9|8467.1|8489.5|8486.7|8460|8457.2|786
1643044500000|2022-01-24 17:15:00|8469.4|8466.6|8460.7|8457.9|8469.4|8466.6|8441.2|8438.4|1788
1643044800000|2022-01-24 17:20:00|8461.1|8458.3|8465.1|8462.3|8475.7|8472.9|8454.7|8451.9|981
1643045100000|2022-01-24 17:25:00|8464.3|8461.5|8481.2|8478.4|8488.2|8485.4|8464.1|8461.3|997
1643045400000|2022-01-24 17:30:00|8481.1|8478.3|8492.7|8489.9|8493.2|8490.4|8474.2|8471.4|1165
1643045700000|2022-01-24 17:35:00|8493.1|8490.3|8491.1|8488.3|8493.1|8490.3|8477.2|8474.4|646
1643046000000|2022-01-24 17:40:00|8490.6|8487.8|8530|8527.2|8531|8528.2|8484.2|8481.4|2349
1643046300000|2022-01-24 17:45:00|8529.6|8526.8|8522.8|8520|8530.2|8527.4|8513.9|8511.1|2529
1643046600000|2022-01-24 17:50:00|8522.7|8519.9|8545.9|8543.1|8550|8547.2|8515.5|8512.7|1797
1643046900000|2022-01-24 17:55:00|8546.9|8544.1|8551.6|8548.8|8557.7|8554.9|8543.3|8540.5|1734
1643047200000|2022-01-24 18:00:00|8551.3|8548.5|8564.7|8561.9|8569|8566.2|8544|8541.2|1877
1643047500000|2022-01-24 18:05:00|8564.6|8561.8|8566|8563.2|8574.2|8571.4|8559.1|8556.3|1793
1643047800000|2022-01-24 18:10:00|8565.6|8562.8|8573.4|8570.6|8578.5|8575.7|8560|8557.2|1504
1643048100000|2022-01-24 18:15:00|8573.6|8570.8|8574.3|8571.5|8576.4|8573.6|8565.9|8563.1|1055
1643048400000|2022-01-24 18:20:00|8573.5|8570.7|8550.6|8547.8|8573.5|8570.7|8550.2|8547.4|963
1643048700000|2022-01-24 18:25:00|8551|8548.2|8536.5|8533.7|8557.9|8555.1|8536.4|8533.6|1528
1643049000000|2022-01-24 18:30:00|8536.6|8533.8|8572.5|8569.7|8572.7|8569.9|8536.1|8533.3|1163
1643049300000|2022-01-24 18:35:00|8572|8569.2|8561.6|8558.8|8573.1|8570.3|8547.2|8544.4|1402
1643049600000|2022-01-24 18:40:00|8561.2|8558.4|8548.7|8545.9|8561.8|8559|8542.8|8540|552
1643049900000|2022-01-24 18:45:00|8548.8|8546|8571.9|8569.1|8574.1|8571.3|8548.6|8545.8|1720
1643050200000|2022-01-24 18:50:00|8571.8|8569|8559.8|8557|8576.8|8574|8554.3|8551.5|1261
1643050500000|2022-01-24 18:55:00|8560.3|8557.5|8577.8|8575|8578.9|8576.1|8555.8|8553|824
1643050800000|2022-01-24 19:00:00|8577.3|8574.5|8588.8|8586|8591.8|8589|8576.8|8574|1853
1643051100000|2022-01-24 19:05:00|8588.9|8586.1|8583.8|8581|8594.1|8591.3|8582.4|8579.6|1040
1643051400000|2022-01-24 19:10:00|8584|8581.2|8558|8555.2|8592.6|8589.8|8556|8553.2|2089
1643051700000|2022-01-24 19:15:00|8558.5|8555.7|8560.3|8557.5|8567.3|8564.5|8553.5|8550.7|1641
1643052000000|2022-01-24 19:20:00|8560.7|8557.9|8546.9|8544.1|8568.6|8565.8|8544.4|8541.6|1251
1643052300000|2022-01-24 19:25:00|8547.3|8544.5|8559.8|8557|8564|8561.2|8544.2|8541.4|5487
1643052600000|2022-01-24 19:30:00|8559.4|8556.6|8533.1|8530.3|8573.9|8571.1|8531.9|8529.1|1809
1643052900000|2022-01-24 19:35:00|8533.9|8531.1|8517.8|8515|8536.5|8533.7|8509.9|8504.6|1224
1643053200000|2022-01-24 19:40:00|8516.9|8514.1|8508.9|8506.1|8520.8|8518|8506.9|8504.1|715
1643053500000|2022-01-24 19:45:00|8508.8|8506|8515.5|8512.7|8519.1|8516.3|8494.7|8491.9|713
1643053800000|2022-01-24 19:50:00|8515.6|8512.8|8520.1|8517.3|8523.1|8520.3|8511.5|8508.7|295
1643054100000|2022-01-24 19:55:00|8520|8517.2|8538.9|8536.1|8540|8537.2|8512|8509.2|651
1643054400000|2022-01-24 20:00:00|8538|8535.2|8554|8551.2|8564|8561.2|8538|8535.2|433
1643054700000|2022-01-24 20:05:00|8554.5|8551.7|8561.5|8558.7|8562.4|8559.6|8550.9|8548.1|325
1643055000000|2022-01-24 20:10:00|8561.9|8559.1|8575.8|8573|8577.9|8575.1|8561.4|8558.6|214
1643055300000|2022-01-24 20:15:00|8575.4|8572.6|8571.9|8569.1|8586.4|8583.6|8568.4|8565.6|426
1643055600000|2022-01-24 20:20:00|8572.4|8569.6|8578.4|8575.6|8584.8|8582|8571.9|8569.1|307
1643055900000|2022-01-24 20:25:00|8578.9|8576.1|8583.4|8580.6|8589.8|8587|8577.4|8574.6|505
1643056200000|2022-01-24 20:30:00|8583.8|8581|8595.7|8592.9|8600.7|8597.9|8578.8|8576|625
1643056500000|2022-01-24 20:35:00|8595.2|8592.4|8600.8|8598|8605.9|8602.9|8587.2|8584.4|506
1643056800000|2022-01-24 20:40:00|8600.7|8597.9|8592.3|8589.5|8603.7|8600.9|8589.8|8587|151
1643057100000|2022-01-24 20:45:00|8591.9|8589.1|8605.4|8602.6|8605.8|8603|8591.3|8588.5|376
1643057400000|2022-01-24 20:50:00|8605.8|8603|8610.9|8608.1|8613.5|8610.7|8605.4|8602.6|279
1643057700000|2022-01-24 20:55:00|8611|8608.2|8611.9|8609.1|8613.5|8610.7|8608.4|8605.6|404
1643058000000|2022-01-24 21:00:00|8610.9|8608.1|8611.3|8608.5|8612.5|8609.7|8608.4|8605.6|153
1643058300000|2022-01-24 21:05:00|8610.9|8608.1|8611.9|8609.1|8613.5|8610.7|8609.3|8603|134
1643058600000|2022-01-24 21:10:00|8612.3|8609.5|8631.9|8629.1|8634|8631.2|8610.4|8607.6|664
1643058900000|2022-01-24 21:15:00|8631.8|8629|8633|8630.2|8642.9|8640.1|8631.8|8629|527
1643059200000|2022-01-24 21:20:00|8633.4|8630.6|8632.9|8630.1|8634.5|8631.7|8630.4|8627.6|165
1643059500000|2022-01-24 21:25:00|8633.3|8630.5|8635.8|8633|8635.9|8633.1|8629.3|8626.5|161
1643059800000|2022-01-24 21:30:00|8635.5|8632.7|8638.8|8636|8639.3|8636.5|8631|8628.2|110
1643060100000|2022-01-24 21:35:00|8638.7|8635.9|8635.4|8632.6|8639.4|8636|8634.3|8629.4|130
1643060400000|2022-01-24 21:40:00|8635.8|8633|8633.9|8631.1|8636.9|8634.1|8632.9|8630.1|79
1643060700000|2022-01-24 21:45:00|8634.8|8632|8637.8|8635|8639.8|8637|8634.8|8632|58
1643061000000|2022-01-24 21:50:00|8637.3|8634.5|8644.3|8641.5|8644.3|8641.5|8635.9|8633.1|364
1643061300000|2022-01-24 21:55:00|8644.8|8642|8643.3|8640.5|8649.8|8647|8641.6|8638.8|95
1643061600000|2022-01-24 22:00:00|8646.4|8636.4|8644.5|8634.5|8648.5|8640.4|8644.4|8634.4|3
1643061900000|2022-01-24 22:05:00|8644.3|8634.3|8645|8635|8645|8635|8643.5|8633.5|0
1643062200000|2022-01-24 22:10:00|||||||||1
1643062500000|2022-01-24 22:15:00|8644.9|8634.9|8645.5|8635.5|8645.5|8635.5|8644.4|8634.4|0
1643062800000|2022-01-24 22:20:00|8646|8636|8644.4|8634.4|8646.5|8636.5|8644.4|8634.4|0
1643063100000|2022-01-24 22:25:00|8643.9|8633.9|8644.5|8634.5|8644.5|8634.5|8643.9|8633.9|3
1643063400000|2022-01-24 22:30:00|8645|8635|8636.8|8634|8645|8635|8636.8|8631.2|4
1643063700000|2022-01-24 22:35:00|8637.2|8633.2|8633.8|8629.8|8637.2|8633.2|8633.8|8629.8|3
1643064000000|2022-01-24 22:40:00|8633.4|8629.4|8641.8|8631.8|8641.9|8631.9|8633.4|8627.2|67
1643064300000|2022-01-24 22:45:00|8641.9|8631.9|8638.8|8628.8|8642.4|8636.4|8635.8|8627.3|1
1643064600000|2022-01-24 22:50:00|8639.8|8629.8|8639.4|8629.4|8640.3|8630.3|8637.8|8627.8|8
1643064900000|2022-01-24 22:55:00|8639.5|8629.5|8647.3|8644.5|8647.3|8644.5|8635.7|8629.5|44
1643072400000|2022-01-25 01:00:00|8608.4|8598.4|8588.1|8585.3|8610.8|8608|8585.2|8582.4|1265
1643072700000|2022-01-25 01:05:00|8588.6|8585.8|8601.5|8597.5|8610.2|8607.3|8587.1|8584.2|306
1643073000000|2022-01-25 01:10:00|8602|8598|8594|8591.2|8616.9|8614.1|8593.4|8590.5|369
1643073300000|2022-01-25 01:15:00|8594.9|8592.1|8600.3|8597.5|8608.5|8605.1|8593|8590.2|274
1643073600000|2022-01-25 01:20:00|8599.8|8597|8614.8|8612|8617.5|8614|8597.9|8594.5|115
1643073900000|2022-01-25 01:25:00|8615.4|8611.4|8615.5|8612.7|8620.8|8617.5|8609.3|8605.9|104
1643074200000|2022-01-25 01:30:00|8615.9|8613.1|8602|8599.2|8617.4|8614|8595|8592.2|157
1643074500000|2022-01-25 01:35:00|8602.5|8599.7|8587.7|8584.9|8602.5|8599.7|8587.7|8584.3|124
1643074800000|2022-01-25 01:40:00|8587.8|8585|8587.8|8585|8592.4|8589.6|8580.2|8577.4|389
1643075100000|2022-01-25 01:45:00|8586.9|8584.1|8603.8|8601|8605.4|8602.6|8583.8|8580.5|264
1643075400000|2022-01-25 01:50:00|8603.4|8600.6|8612.9|8610.1|8613.9|8611.1|8597.3|8594.5|90
1643075700000|2022-01-25 01:55:00|8612.4|8609.6|8613.9|8611.1|8619.4|8616.6|8602.4|8599.6|207
1643076000000|2022-01-25 02:00:00|8613|8610.2|8599.3|8596.5|8613|8610.2|8598.3|8595|95
1643076300000|2022-01-25 02:05:00|8599.8|8597|8606.5|8603.7|8608|8605.2|8594.9|8592.1|152
1643076600000|2022-01-25 02:10:00|8605.9|8603.1|8612.5|8609.7|8615.5|8612.7|8600.9|8597.6|81
1643076900000|2022-01-25 02:15:00|8612.1|8609.3|8601.8|8599|8613.1|8610.3|8599.9|8597|38
1643077200000|2022-01-25 02:20:00|8601.7|8598.9|8583.9|8581.1|8601.7|8598.9|8583.9|8581.1|75
1643077500000|2022-01-25 02:25:00|8584.3|8581.5|8584.3|8581.5|8588.4|8585.3|8583.7|8580.9|46
1643077800000|2022-01-25 02:30:00|8584.8|8582|8605.8|8603|8607.4|8604.6|8584.8|8582|298
1643078100000|2022-01-25 02:35:00|8605.3|8602.5|8612.1|8609.3|8612.2|8609.4|8601.3|8598.4|186
1643078400000|2022-01-25 02:40:00|8611.7|8608.9|8600.8|8598|8611.7|8608.9|8600.7|8597.9|235
1643078700000|2022-01-25 02:45:00|8601.3|8598.5|8621.7|8618.9|8621.8|8619|8601.3|8598.5|152
1643079000000|2022-01-25 02:50:00|8621.3|8618.5|8619.8|8617|8623.2|8620.4|8617.7|8614.9|68
1643079300000|2022-01-25 02:55:00|8620.7|8617.9|8627.7|8624.9|8629.7|8626.9|8617.2|8614.4|197
1643079600000|2022-01-25 03:00:00|8628.1|8625.3|8617.6|8614.8|8628.1|8625.3|8617.6|8614.8|105
1643079900000|2022-01-25 03:05:00|8618.5|8615.7|8603.5|8600.7|8620.6|8617.8|8602.4|8599.6|108
1643080200000|2022-01-25 03:10:00|8603.4|8600.6|8595.5|8592.7|8604.6|8601.8|8593.1|8590.2|129
1643080500000|2022-01-25 03:15:00|8595.1|8592.3|8604.6|8601.8|8604.6|8601.8|8595.1|8592.3|60
1643080800000|2022-01-25 03:20:00|8605.5|8602.7|8614.5|8611.7|8615.1|8612.3|8605.5|8602.7|103
1643081100000|2022-01-25 03:25:00|8613.5|8610.7|8611.6|8608.8|8614.5|8611.7|8610.5|8607.7|23
1643081400000|2022-01-25 03:30:00|8612.5|8609.7|8612.9|8610.1|8619.1|8615.8|8612.5|8609.7|67
1643081700000|2022-01-25 03:35:00|8614.5|8611.7|8620.4|8617.6|8621|8618.2|8612.9|8610.1|48
1643082000000|2022-01-25 03:40:00|8620.5|8617.7|8627.4|8624.6|8630.5|8627.7|8619|8616.2|131
1643082300000|2022-01-25 03:45:00|8627.3|8624.5|8612|8609.2|8627.5|8624.7|8611.9|8609.1|93
1643082600000|2022-01-25 03:50:00|8612.4|8609.6|8604.4|8601.6|8612.9|8610.1|8603.6|8600.8|210
1643082900000|2022-01-25 03:55:00|8604.6|8601.8|8608.4|8605.6|8612.4|8609.6|8604|8601.2|55
1643083200000|2022-01-25 04:00:00|8608.5|8605.7|8606.4|8603.6|8609.9|8607.1|8605.4|8602.6|15
1643083500000|2022-01-25 04:05:00|8606.5|8603.7|8616.4|8613.6|8617.4|8614.6|8606.4|8603.6|39
1643083800000|2022-01-25 04:10:00|8617|8614.2|8614.5|8611.7|8620.4|8617.6|8614|8611.2|12
1643084100000|2022-01-25 04:15:00|8614.9|8612.1|8615.4|8612.6|8621.5|8618.7|8613.9|8611.1|64
1643084400000|2022-01-25 04:20:00|8615.5|8612.7|8614.3|8611.5|8617|8614.1|8613.4|8610|34
1643084700000|2022-01-25 04:25:00|8613.3|8610.5|8617.3|8614.5|8618.3|8615.5|8613.3|8610|17
1643085000000|2022-01-25 04:30:00|8617.4|8614.6|8603.4|8600.6|8620.5|8617.7|8603.3|8600.5|72
1643085300000|2022-01-25 04:35:00|8603|8600.2|8599|8595|8604.9|8602.1|8597.3|8594.5|277
1643085600000|2022-01-25 04:40:00|8599.4|8595.4|8599.3|8596.5|8600.4|8596.9|8594.3|8591.5|10
1643085900000|2022-01-25 04:45:00|8599.2|8596.4|8602.5|8599.7|8604.5|8601.7|8597.3|8594.4|29
1643086200000|2022-01-25 04:50:00|8603.5|8600.7|8602.9|8600.1|8609.3|8606.5|8602.3|8599.5|18
1643086500000|2022-01-25 04:55:00|8603.3|8600.5|8606.3|8603.5|8607.9|8605.1|8602.9|8600.1|13
1643086800000|2022-01-25 05:00:00|8607|8603|8600.3|8597.5|8607|8603.6|8593.9|8591.1|22
1643087100000|2022-01-25 05:05:00|8599.8|8597|8611.4|8608.6|8613.9|8611|8598.3|8595.5|52
1643087400000|2022-01-25 05:10:00|8611.3|8608.5|8606.8|8604|8614.3|8611.5|8604.8|8602|44
1643087700000|2022-01-25 05:15:00|8606.4|8603.6|8618.4|8615.6|8618.4|8615.6|8603.9|8601.1|43
1643088000000|2022-01-25 05:20:00|8619.3|8616.5|8618.2|8615.4|8623.8|8621|8616|8613.2|66
1643088300000|2022-01-25 05:25:00|8618.1|8615.3|8608.7|8605.9|8618.2|8615.4|8607.2|8603.9|26
1643088600000|2022-01-25 05:30:00|8609.2|8606.4|8615.2|8612.4|8622.8|8620|8607.8|8604.5|36
1643088900000|2022-01-25 05:35:00|8614.8|8612|8607.4|8604.6|8618.2|8615.4|8606.8|8603.9|19
1643089200000|2022-01-25 05:40:00|8607.8|8605|8618.1|8615.3|8618.6|8615.8|8607.8|8605|214
1643089500000|2022-01-25 05:45:00|8617.6|8614.8|8615|8612.2|8618.1|8615.3|8608.7|8605.9|48
1643089800000|2022-01-25 05:50:00|8615.2|8612.4|8612|8609.2|8618.1|8615.3|8609|8605.7|98
1643090100000|2022-01-25 05:55:00|8611.9|8609.1|8609.3|8606.5|8613.6|8610.4|8606.7|8603.9|364
1643090400000|2022-01-25 06:00:00|8609.8|8607|8610.3|8607.5|8620.9|8618.1|8607.3|8604.4|120
1643090700000|2022-01-25 06:05:00|8611.4|8607.4|8610.7|8607.9|8623.8|8620.5|8608.3|8605.5|109
1643091000000|2022-01-25 06:10:00|8611.3|8608.5|8617.3|8614.5|8619.8|8616.6|8609|8606|140
1643091300000|2022-01-25 06:15:00|8616.9|8614.1|8634.4|8631.6|8635.4|8632.6|8613.4|8610|456
1643091600000|2022-01-25 06:20:00|8634.3|8631.5|8633|8630.2|8635.4|8632.6|8629.4|8626.5|245
1643091900000|2022-01-25 06:25:00|8633.4|8630.6|8623.4|8620.6|8634.9|8631.6|8620.3|8617.5|399
1643092200000|2022-01-25 06:30:00|8623.5|8620.7|8623.4|8620.6|8623.8|8621|8614.3|8611.5|196
1643092500000|2022-01-25 06:35:00|8623.3|8620.5|8629.4|8626.6|8633.1|8630.2|8621.4|8617.9|587
1643092800000|2022-01-25 06:40:00|8629.5|8626.7|8628.4|8625.6|8636|8633.2|8624.5|8621.6|222
1643093100000|2022-01-25 06:45:00|8627.8|8625|8633.9|8631.1|8635.4|8632.6|8624.4|8621.1|52
1643093400000|2022-01-25 06:50:00|8634.4|8631.6|8639.9|8637.1|8641.4|8638.6|8634.4|8631.6|283
1643093700000|2022-01-25 06:55:00|8639.5|8636.7|8635.9|8633.1|8642|8639.2|8632.9|8630.1|194
1643094000000|2022-01-25 07:00:00|8636|8633.2|8631|8627|8652.5|8649.7|8629.8|8627|592
1643094300000|2022-01-25 07:05:00|8630.5|8627.7|8618.8|8616|8632|8628.7|8610.8|8608|462
1643094600000|2022-01-25 07:10:00|8617.3|8614.5|8617.4|8614.6|8622.3|8619.5|8612.8|8610|179
1643094900000|2022-01-25 07:15:00|8618.4|8615.6|8623.4|8620.6|8625.8|8623|8613.5|8610.7|161
1643095200000|2022-01-25 07:20:00|8622.5|8619.7|8606.4|8603.6|8625.4|8622.6|8603.8|8601|380
1643095500000|2022-01-25 07:25:00|8606.3|8603.5|8607.9|8605.1|8617.4|8614.6|8606.3|8603.5|304
1643095800000|2022-01-25 07:30:00|8607.8|8605|8598.3|8595.5|8626.4|8623.6|8597.7|8594.9|589
1643096100000|2022-01-25 07:35:00|8598.9|8596.1|8624.7|8621.9|8628.3|8625.5|8596.8|8592.8|324
1643096400000|2022-01-25 07:40:00|8624.6|8621.8|8606.7|8603.9|8629.6|8626.8|8603.1|8600.3|459
1643096700000|2022-01-25 07:45:00|8607.2|8604.4|8610.1|8607.3|8613.3|8610.5|8600.2|8597.4|282
1643097000000|2022-01-25 07:50:00|8609.3|8606.5|8617.1|8614.3|8620.2|8617.4|8606.6|8603.8|108
1643097300000|2022-01-25 07:55:00|8617.7|8614.9|8626.2|8623.4|8627.6|8624.8|8616.1|8611|270
1643097600000|2022-01-25 08:00:00|8626.7|8623.9|8607.1|8604.3|8626.8|8624|8604.6|8601.8|627
1643097900000|2022-01-25 08:05:00|8606.7|8603.9|8602.2|8599.4|8613.1|8610.3|8585.5|8582.7|1084
1643098200000|2022-01-25 08:10:00|8603.1|8600.3|8625.2|8622.4|8626.6|8623.8|8603.1|8600.3|755
1643098500000|2022-01-25 08:15:00|8625.1|8622.3|8616.9|8614.1|8627.1|8624.3|8606.4|8603.6|947
1643098800000|2022-01-25 08:20:00|8617.1|8614.3|8603|8600.2|8620.6|8617.8|8598|8595.2|654
1643099100000|2022-01-25 08:25:00|8602.5|8599.7|8598.8|8596|8607.5|8604.7|8584.4|8581.6|3149
1643099400000|2022-01-25 08:30:00|8599.7|8596.9|8610.6|8607.8|8612.7|8609.9|8597.8|8595|1749
1643099700000|2022-01-25 08:35:00|8610.7|8607.9|8616.5|8613.7|8623.5|8620.7|8609.1|8606.3|1090
1643100000000|2022-01-25 08:40:00|8616.1|8613.3|8627.5|8624.7|8631.5|8628.7|8615.7|8612.9|782
1643100300000|2022-01-25 08:45:00|8627.1|8624.3|8623.2|8620.4|8631.1|8628.3|8619.5|8616.7|580
1643100600000|2022-01-25 08:50:00|8623.3|8620.5|8622.6|8619.8|8635.6|8632.8|8619.3|8616.5|570
1643100900000|2022-01-25 08:55:00|8622.7|8619.9|8606.2|8603.4|8625.2|8622.4|8602.7|8599.9|747
1643101200000|2022-01-25 09:00:00|8606.7|8603.9|8595.5|8592.7|8621.1|8618.3|8589.1|8586.3|529
1643101500000|2022-01-25 09:05:00|8594.6|8591.8|8596.1|8593.3|8602.6|8599.8|8588.6|8585.8|662
1643101800000|2022-01-25 09:10:00|8596|8593.2|8601.7|8598.9|8605.6|8602.8|8583.2|8580.4|532
1643102100000|2022-01-25 09:15:00|8601.1|8598.3|8614.2|8611.4|8622.7|8619.9|8598.6|8595.8|584
1643102400000|2022-01-25 09:20:00|8614.7|8611.9|8636.8|8634|8636.8|8634|8614.6|8611.8|1117
1643102700000|2022-01-25 09:25:00|8636.7|8633.9|8655|8652.2|8657.6|8654.8|8632.1|8629.3|2105
1643103000000|2022-01-25 09:30:00|8654.9|8652.1|8657.6|8654.8|8659.5|8656.7|8652|8649.2|1364
1643103300000|2022-01-25 09:35:00|8657.7|8654.9|8668.1|8665.3|8670.1|8667.3|8655.2|8652.4|645
1643103600000|2022-01-25 09:40:00|8669.1|8666.3|8671|8668.2|8676.6|8673.8|8663.7|8660.9|1423
1643103900000|2022-01-25 09:45:00|8671.5|8668.7|8672.5|8669.7|8682|8679.2|8671.5|8668.7|645
1643104200000|2022-01-25 09:50:00|8672.4|8669.6|8681.6|8678.8|8683.1|8680.3|8667|8664.2|1587
1643104500000|2022-01-25 09:55:00|8681.5|8678.7|8672.7|8669.9|8683.1|8680.3|8671.2|8668.4|1021
1643104800000|2022-01-25 10:00:00|8673.6|8670.8|8672.1|8669.3|8681.1|8678.3|8670.1|8667.3|941
1643105100000|2022-01-25 10:05:00|8672.6|8669.8|8671.1|8668.3|8681.5|8678.7|8665.6|8662.8|1142
1643105400000|2022-01-25 10:10:00|8671.6|8668.8|8669.5|8666.7|8676.6|8673.8|8668.4|8665.6|680
1643105700000|2022-01-25 10:15:00|8669.6|8666.8|8662.8|8660|8670.5|8667.7|8657.3|8654.5|845
1643106000000|2022-01-25 10:20:00|8661.8|8659|8659.2|8656.4|8663.8|8661|8657.8|8655|544
1643106300000|2022-01-25 10:25:00|8658.8|8656|8656.5|8653.7|8662|8659.2|8653.5|8650.7|763
1643106600000|2022-01-25 10:30:00|8657|8654.2|8645.3|8642.5|8663.1|8660.3|8644.3|8641.5|883
1643106900000|2022-01-25 10:35:00|8644.9|8642.1|8640.9|8638.1|8646.3|8643.5|8637.9|8635.1|872
1643107200000|2022-01-25 10:40:00|8641.9|8639.1|8650.4|8647.6|8650.4|8647.6|8638.4|8635.6|630
1643107500000|2022-01-25 10:45:00|8649.9|8647.1|8634.3|8631.5|8654.4|8651.6|8633.3|8630.5|1059
1643107800000|2022-01-25 10:50:00|8634.8|8632|8641.4|8638.6|8643.5|8640.7|8634.8|8632|375
1643108100000|2022-01-25 10:55:00|8641.3|8638.5|8638|8635.2|8645|8642.2|8629|8626.2|567
1643108400000|2022-01-25 11:00:00|8638.4|8635.6|8644.4|8641.6|8646.8|8644|8631.9|8629.1|131
1643108700000|2022-01-25 11:05:00|8644.3|8641.5|8652.9|8650.1|8653.9|8651.1|8637.8|8635|358
1643109000000|2022-01-25 11:10:00|8652.8|8650|8651.9|8649.1|8657.9|8655.1|8650.4|8647.6|349
1643109300000|2022-01-25 11:15:00|8650.9|8648.1|8628.9|8626.1|8651.9|8649.1|8626.9|8624.1|252
1643109600000|2022-01-25 11:20:00|8629|8626.2|8629.4|8626.6|8633.4|8630.6|8625.8|8623|207
1643109900000|2022-01-25 11:25:00|8630.3|8627.5|8633.3|8630.5|8637.8|8635|8629.8|8627|578
1643110200000|2022-01-25 11:30:00|8633.8|8631|8623.3|8620.5|8636.8|8634|8622.8|8620|667
1643110500000|2022-01-25 11:35:00|8623.8|8621|8620.3|8617.5|8628.3|8625.5|8620.3|8617.5|428
1643110800000|2022-01-25 11:40:00|8619.7|8616.9|8615.9|8613.1|8623.9|8621.1|8607.9|8605.1|864
1643111100000|2022-01-25 11:45:00|8615.3|8612.5|8611.3|8608.5|8620.9|8618.1|8610.9|8608.1|304
1643111400000|2022-01-25 11:50:00|8610.8|8608|8609.5|8606.7|8613.4|8610.6|8605.9|8603.1|612
1643111700000|2022-01-25 11:55:00|8609.4|8606.6|8619.5|8616.7|8630.1|8627.3|8605.5|8602.7|889
1643112000000|2022-01-25 12:00:00|8619.6|8616.8|8576.9|8574.1|8621.6|8618.8|8576.4|8573.6|743
1643112300000|2022-01-25 12:05:00|8577.4|8574.6|8588|8585.2|8590.4|8587.6|8570.2|8567.4|1256
1643112600000|2022-01-25 12:10:00|8587.9|8585.1|8580.8|8578|8591.9|8589.1|8580.8|8578|373
1643112900000|2022-01-25 12:15:00|8580.9|8578.1|8572.3|8569.5|8585.8|8583|8570.2|8567.4|921
1643113200000|2022-01-25 12:20:00|8572.2|8569.4|8567.9|8565.1|8576.3|8573.5|8562.9|8560.1|983
1643113500000|2022-01-25 12:25:00|8568.3|8565.5|8578.3|8575.5|8583.9|8581.1|8567.9|8565.1|494
1643113800000|2022-01-25 12:30:00|8577.8|8575|8557.8|8555|8578.4|8575.6|8554.3|8551.5|1670
1643114100000|2022-01-25 12:35:00|8557.3|8554.5|8551.3|8548.5|8561.8|8559|8549.8|8547|757
1643114400000|2022-01-25 12:40:00|8551.7|8548.9|8565.3|8562.5|8566.3|8563.5|8542.3|8539.5|964
1643114700000|2022-01-25 12:45:00|8565.7|8562.9|8569.3|8566.5|8573.3|8570.5|8565.2|8562.4|768
1643115000000|2022-01-25 12:50:00|8569.2|8566.4|8578.7|8575.9|8579.3|8576.5|8566.7|8563.9|3441
1643115300000|2022-01-25 12:55:00|8578.3|8575.5|8576.8|8574|8588.3|8585.5|8574.7|8571.9|1312
1643115600000|2022-01-25 13:00:00|8577.7|8574.9|8553.4|8550.6|8579.3|8576.5|8551|8548.2|1395
1643115900000|2022-01-25 13:05:00|8553.7|8550.9|8547.8|8545|8565.6|8562.8|8546.5|8543.7|1111
1643116200000|2022-01-25 13:10:00|8547.4|8544.6|8579.8|8577|8579.8|8577|8547.4|8544.6|775
1643116500000|2022-01-25 13:15:00|8578.9|8576.1|8586|8583.2|8587.1|8584.3|8575|8572.2|1194
1643116800000|2022-01-25 13:20:00|8586.5|8583.7|8577.8|8575|8587|8584.2|8575|8572.2|871
1643117100000|2022-01-25 13:25:00|8577.4|8574.6|8583.7|8580.9|8591.3|8588.5|8572.7|8569.9|1245
1643117400000|2022-01-25 13:30:00|8583.2|8580.4|8592.2|8589.4|8596.2|8593.4|8581.2|8578.4|1072
1643117700000|2022-01-25 13:35:00|8592.7|8589.9|8608.1|8605.3|8613.6|8610.8|8591.2|8588.4|969
1643118000000|2022-01-25 13:40:00|8607.7|8604.9|8607.2|8604.4|8609.8|8607|8600.1|8597.3|678
1643118300000|2022-01-25 13:45:00|8607.1|8604.3|8604.2|8601.4|8609.7|8606.9|8598.6|8595.8|425
1643118600000|2022-01-25 13:50:00|8604.1|8601.3|8607.2|8604.4|8607.6|8604.8|8594.8|8592|513
1643118900000|2022-01-25 13:55:00|8606.8|8604|8615.1|8612.3|8617.7|8614.9|8604.6|8601.8|984
1643119200000|2022-01-25 14:00:00|8615|8612.2|8609.7|8606.9|8622.7|8619.9|8603.2|8600.4|1519
1643119500000|2022-01-25 14:05:00|8610.6|8607.8|8607.6|8604.8|8615.7|8612.9|8604.6|8601.8|783
1643119800000|2022-01-25 14:10:00|8607.7|8604.9|8602.1|8599.3|8610.6|8607.8|8591.6|8588.8|1220
1643120100000|2022-01-25 14:15:00|8602.6|8599.8|8605.1|8602.3|8613.1|8610.3|8591.6|8588.7|1350
1643120400000|2022-01-25 14:20:00|8604.7|8601.9|8586.1|8583.3|8606.7|8603.9|8582.1|8579.3|3024
1643120700000|2022-01-25 14:25:00|8585.6|8582.8|8585.2|8582.4|8590.3|8587.5|8569.6|8566.8|1414
1643121000000|2022-01-25 14:30:00|8585.3|8582.5|8594.6|8591.8|8624|8621.2|8581.7|8578.9|2842
1643121300000|2022-01-25 14:35:00|8595.4|8592.6|8621.5|8618.7|8633.1|8630.3|8584.5|8581.7|2202
1643121600000|2022-01-25 14:40:00|8621.6|8618.8|8604|8601.2|8630.5|8627.7|8593.9|8591.1|1505
1643121900000|2022-01-25 14:45:00|8604.4|8601.6|8614|8611.2|8620.7|8617.9|8592|8589.2|1215
1643122200000|2022-01-25 14:50:00|8613.6|8610.8|8618.6|8615.8|8642.8|8640|8610.6|8607.8|2722
1643122500000|2022-01-25 14:55:00|8618.1|8615.3|8615.2|8612.4|8631.7|8628.9|8615.2|8612.4|2976
1643122800000|2022-01-25 15:00:00|8615.7|8612.9|8580.5|8577.7|8617.7|8614.9|8577|8574.2|2491
1643123100000|2022-01-25 15:05:00|8580.6|8577.8|8598.1|8595.3|8599.1|8596.3|8575.6|8572.8|2032
1643123400000|2022-01-25 15:10:00|8598.6|8595.8|8627.5|8624.7|8628.6|8625.8|8580.4|8577.6|2460
1643123700000|2022-01-25 15:15:00|8627.6|8624.8|8636.8|8634|8645.7|8642.9|8621.5|8618.7|3305
1643124000000|2022-01-25 15:20:00|8636.7|8633.9|8628.3|8625.5|8642.3|8639.5|8619.1|8616.3|5467
1643124300000|2022-01-25 15:25:00|8627.8|8625|8643.8|8641|8646.7|8643.9|8627.8|8625|4183
1643124600000|2022-01-25 15:30:00|8643.9|8641.1|8650.4|8647.6|8656.5|8653.7|8638.7|8635.9|2926
1643124900000|2022-01-25 15:35:00|8650.5|8647.7|8646.2|8643.4|8655.9|8653.1|8635.8|8633|2351
1643125200000|2022-01-25 15:40:00|8646.1|8643.3|8651.1|8648.3|8651.2|8648.4|8639.5|8636.7|2548
1643125500000|2022-01-25 15:45:00|8651|8648.2|8664.2|8661.4|8665.6|8662.8|8644.9|8641.2|2481
1643125800000|2022-01-25 15:50:00|8664.6|8661.8|8656.1|8653.3|8671.2|8668.4|8655.2|8652.2|2093
1643126100000|2022-01-25 15:55:00|8656.6|8653.8|8663.7|8660.9|8667.6|8664.8|8647|8644.2|2077
1643126400000|2022-01-25 16:00:00|8663.6|8660.8|8668.6|8665.8|8671.3|8668.5|8659.3|8656.5|1749
1643126700000|2022-01-25 16:05:00|8667.7|8664.9|8673.2|8670.4|8676.4|8673.6|8659.2|8656.4|2075
1643127000000|2022-01-25 16:10:00|8673.6|8670.8|8658.9|8656.1|8674.1|8671.3|8652.6|8649.8|2506
1643127300000|2022-01-25 16:15:00|8658.8|8656|8674|8671.2|8678|8675.2|8657.7|8654.9|1696
1643127600000|2022-01-25 16:20:00|8673.9|8671.1|8689.6|8686.8|8694.3|8691.5|8672.6|8669.8|5120
1643127900000|2022-01-25 16:25:00|8690|8687.2|8682|8679.2|8694.1|8691.3|8680|8677.2|7157
1643128200000|2022-01-25 16:30:00|8681.1|8678.3|8687.6|8684.8|8699.2|8696.4|8679.5|8676.7|5239
1643128500000|2022-01-25 16:35:00|8687.2|8684.4|8674.8|8672|8693.2|8690.4|8666.2|8663.4|2820
1643128800000|2022-01-25 16:40:00|8675.2|8672.4|8689.3|8686.5|8690.1|8687.3|8668.9|8666.1|2197
1643129100000|2022-01-25 16:45:00|8689.8|8687|8703.7|8700.9|8711.1|8708.3|8687.2|8684.4|1306
1643129400000|2022-01-25 16:50:00|8703.6|8700.8|8710.6|8707.8|8714.2|8711.4|8700.8|8698|1131
1643129700000|2022-01-25 16:55:00|8710.2|8707.4|8698.4|8695.6|8712.3|8709.5|8694.9|8692.1|1725
1643130000000|2022-01-25 17:00:00|8698.3|8695.5|8707.4|8704.6|8708.4|8705.6|8695.9|8693.1|1514
1643130300000|2022-01-25 17:05:00|8707.6|8704.8|8702.9|8700.1|8717.4|8714.6|8699.9|8697.1|1512
1643130600000|2022-01-25 17:10:00|8702.8|8700|8702.4|8699.6|8704.9|8702.1|8696.3|8693.5|1228
1643130900000|2022-01-25 17:15:00|8701.9|8699.1|8706.4|8703.6|8711|8708.2|8695.5|8692.7|1353
1643131200000|2022-01-25 17:20:00|8706.5|8703.7|8716.1|8713.3|8724.1|8716.7|8705.9|8703.1|2904
1643131500000|2022-01-25 17:25:00|8716.5|8713.7|8712|8709.2|8721.5|8718.7|8708|8705.2|1306
1643131800000|2022-01-25 17:30:00|8711.5|8708.7|8696.9|8694.1|8712|8709.2|8695.4|8692.6|794
1643132100000|2022-01-25 17:35:00|8696|8693.2|8696.9|8694.1|8700.9|8698.1|8694.2|8691.4|684
1643132400000|2022-01-25 17:40:00|8697.8|8695|8705.9|8703.1|8707.7|8704.9|8692.6|8689.8|498
1643132700000|2022-01-25 17:45:00|8705.4|8702.6|8696.8|8694|8708.2|8705.4|8691.2|8688.4|448
1643133000000|2022-01-25 17:50:00|8697.3|8694.5|8699.7|8696.9|8701.8|8699|8693.7|8690.9|808
1643133300000|2022-01-25 17:55:00|8699.2|8696.4|8707.8|8705|8711.3|8708.5|8698.7|8695.9|973
1643133600000|2022-01-25 18:00:00|8707.3|8704.5|8711.8|8709|8713.3|8710.5|8701.9|8699.1|866
1643133900000|2022-01-25 18:05:00|8711.9|8709.1|8710.4|8707.6|8713.3|8710.5|8699.9|8697.1|1280
1643134200000|2022-01-25 18:10:00|8710|8707.2|8710.6|8707.8|8711.6|8708.8|8706|8703.2|471
1643134500000|2022-01-25 18:15:00|8710.4|8707.6|8719|8716.2|8721.5|8718.7|8708|8705.2|1401
1643134800000|2022-01-25 18:20:00|8718.6|8715.8|8712.3|8709.5|8721.5|8718.7|8712.3|8709.5|1141
1643135100000|2022-01-25 18:25:00|8713.1|8710.3|8708.1|8705.3|8717.7|8714.9|8708.1|8705.3|2467
1643135400000|2022-01-25 18:30:00|8708.2|8705.4|8700.5|8697.7|8710.1|8707.3|8697.5|8694.7|783
1643135700000|2022-01-25 18:35:00|8701.1|8698.3|8697.9|8695.1|8705.9|8703.1|8696.4|8693.6|1745
1643136000000|2022-01-25 18:40:00|8698.4|8695.6|8707.9|8705.1|8711.5|8708.7|8694.4|8691.6|633
1643136300000|2022-01-25 18:45:00|8707.5|8704.7|8708.5|8705.7|8715|8712.2|8703.5|8700.7|548
1643136600000|2022-01-25 18:50:00|8708|8705.2|8708.4|8705.6|8709.5|8706.7|8699.9|8697.1|593
1643136900000|2022-01-25 18:55:00|8708.3|8705.5|8712|8709.2|8714.4|8711.6|8701.9|8699.1|572
1643137200000|2022-01-25 19:00:00|8712.4|8709.6|8703.9|8701.1|8712.4|8709.6|8698.3|8695.5|564
1643137500000|2022-01-25 19:05:00|8704.4|8701.6|8697|8694.2|8709.9|8707.1|8696|8693.2|2030
1643137800000|2022-01-25 19:10:00|8697.1|8694.3|8713.6|8710.8|8713.6|8710.8|8693.9|8691.1|1914
1643138100000|2022-01-25 19:15:00|8713.5|8710.7|8716|8713.2|8719.5|8716.7|8712|8709.2|1317
1643138400000|2022-01-25 19:20:00|8715.5|8712.7|8722.1|8719.3|8723.1|8720.3|8713.4|8710.6|1501
1643138700000|2022-01-25 19:25:00|8722.6|8719.8|8738.3|8735.5|8742.3|8739|8710|8707.2|6457
1643139000000|2022-01-25 19:30:00|8737.8|8735|8724.7|8721.9|8747.4|8744.6|8723.7|8720.9|3364
1643139300000|2022-01-25 19:35:00|8725.2|8722.4|8739.1|8736.3|8749.7|8746.9|8724.7|8721.9|582
1643139600000|2022-01-25 19:40:00|8738.7|8735.9|8734.2|8731.4|8741.2|8738.4|8730.2|8727.4|374
1643139900000|2022-01-25 19:45:00|8734.7|8731.9|8737.1|8734.3|8742.6|8739.8|8734.6|8731.8|176
1643140200000|2022-01-25 19:50:00|8737.2|8734.4|8730.4|8727.6|8740.7|8737.8|8729.4|8726.6|464
1643140500000|2022-01-25 19:55:00|8730.3|8727.5|8725.4|8722.6|8730.3|8727.5|8719.8|8717|358
1643140800000|2022-01-25 20:00:00|8725.3|8722.5|8720.4|8717.6|8727.8|8725|8719.8|8717|297
1643141100000|2022-01-25 20:05:00|8720.3|8717.5|8718.8|8716|8721.3|8718.5|8714.8|8712|397
1643141400000|2022-01-25 20:10:00|8718.4|8715.6|8720.3|8717.5|8726.8|8724|8716.4|8713.6|203
1643141700000|2022-01-25 20:15:00|8720.4|8717.6|8734.3|8731.5|8735.4|8732.6|8720.3|8717.5|102
1643142000000|2022-01-25 20:20:00|8734.2|8731.4|8712.2|8709.4|8734.2|8731.4|8712.1|8709.3|541
1643142300000|2022-01-25 20:25:00|8712|8709.2|8714.2|8711.4|8714.2|8711.4|8701.7|8698.9|349
1643142600000|2022-01-25 20:30:00|8713.8|8711|8719.3|8716.5|8719.3|8716.5|8706.2|8703.4|166
1643142900000|2022-01-25 20:35:00|8719.8|8717|8728.3|8725.5|8729.3|8726.5|8714.8|8712|217
1643143200000|2022-01-25 20:40:00|8728.2|8725.4|8725.2|8722.4|8732.8|8730|8724.2|8721.4|65
1643143500000|2022-01-25 20:45:00|8725.3|8722.5|8722.3|8719.5|8731.3|8728.5|8718.7|8715.9|98
1643143800000|2022-01-25 20:50:00|8722.2|8719.4|8715.3|8712.5|8722.7|8719.9|8713.7|8710.9|79
1643144100000|2022-01-25 20:55:00|8715.7|8712.9|8726.3|8723.5|8726.3|8723.5|8715.7|8712.9|200
1643144400000|2022-01-25 21:00:00|8726.2|8723.4|8720.6|8717.8|8726.3|8723.5|8716.8|8714|35
1643144700000|2022-01-25 21:05:00|8720.2|8717.4|8713.1|8710.3|8720.2|8717.4|8710.3|8707.5|56
1643145000000|2022-01-25 21:10:00|8713.3|8710.5|8708.7|8705.9|8715.8|8712.8|8705.1|8702.3|37
1643145300000|2022-01-25 21:15:00|8709.1|8706.3|8706.7|8703.9|8711.1|8708.3|8705.1|8702.3|61
1643145600000|2022-01-25 21:20:00|8706.3|8703.5|8704.7|8701.9|8708.3|8705.5|8703.7|8700.9|79
1643145900000|2022-01-25 21:25:00|8704.6|8701.8|8700.8|8696.8|8706.7|8703.9|8699.7|8694.3|142
1643146200000|2022-01-25 21:30:00|8702.9|8692.9|8693.1|8690.3|8702.9|8693.8|8689.2|8686.3|233
1643146500000|2022-01-25 21:35:00|8693|8690.2|8704|8701.2|8704|8701.2|8693|8690.2|73
1643146800000|2022-01-25 21:40:00|8704.5|8701.7|8704.6|8701.8|8706.6|8703.8|8702.1|8699.3|152
1643147100000|2022-01-25 21:45:00|8705|8702.2|8701|8697|8705.1|8702.3|8696.6|8693.8|218
1643147400000|2022-01-25 21:50:00|8700.4|8697.6|8698|8694|8701.6|8698.3|8696.9|8693.6|26
1643147700000|2022-01-25 21:55:00|8697.5|8694.7|8705.1|8701.1|8707.6|8701.1|8694.9|8689.1|154
1643148000000|2022-01-25 22:00:00|8706|8702|8705.7|8695.7|8710|8702.6|8705.3|8695.3|0
1643148300000|2022-01-25 22:05:00|8706.1|8696.1|8706.6|8696.6|8707.4|8701.2|8702.7|8696.1|1
1643148600000|2022-01-25 22:10:00|8707.5|8697.5|8709.5|8699.5|8709.5|8699.5|8707.5|8697.5|1
1643148900000|2022-01-25 22:15:00|8708.6|8698.6|8694|8691.2|8708.6|8701.2|8694|8691.2|13
1643149200000|2022-01-25 22:20:00|8693.9|8691.1|8704.5|8694.5|8704.5|8694.5|8693.5|8690.7|24
1643149500000|2022-01-25 22:25:00|8704|8694|8704|8694|8704|8694|8704|8694|1
1643149800000|2022-01-25 22:30:00|8704.2|8694.2|8705|8695|8705.5|8695.5|8700.6|8690.6|0
1643150100000|2022-01-25 22:35:00|8705.1|8695.1|8708.1|8698.1|8711.1|8707.1|8705.1|8695.1|2
1643150400000|2022-01-25 22:40:00|8707.6|8697.6|8706.5|8696.5|8707.6|8697.6|8704|8694|0
1643150700000|2022-01-25 22:45:00|8706.6|8696.6|8705.5|8695.5|8707|8697|8705.5|8695.5|0
1643151000000|2022-01-25 22:50:00|8705.4|8695.4|8719.7|8716.9|8719.7|8716.9|8702.9|8692.9|56
1643151300000|2022-01-25 22:55:00|8725.8|8721.8|8724|8714|8730.3|8723.2|8722.2|8713.5|168
1643158800000|2022-01-26 01:00:00|8712.2|8709.4|8714.4|8710.4|8719.9|8717.1|8701.8|8698.4|185
1643159100000|2022-01-26 01:05:00|8713.9|8711.1|8720.7|8716.7|8723.5|8720.6|8713.9|8711.1|219
1643159400000|2022-01-26 01:10:00|8720.1|8717.3|8708.2|8705.4|8722.7|8719.4|8702.7|8699.2|104
1643159700000|2022-01-26 01:15:00|8708.7|8705.9|8713.5|8710.7|8718.8|8714.9|8706|8703.1|293
1643160000000|2022-01-26 01:20:00|8713|8710.2|8709.7|8706.9|8716.4|8713.5|8709.1|8704.6|122
1643160300000|2022-01-26 01:25:00|8710.6|8707.8|8717.6|8714.8|8718.7|8715.2|8705.6|8702.2|144
1643160600000|2022-01-26 01:30:00|8716.6|8713.8|8720.6|8717.8|8720.7|8717.9|8712.1|8708.8|63
1643160900000|2022-01-26 01:35:00|8719.6|8716.8|8722.7|8719.9|8723.6|8720.8|8714.2|8711.4|195
1643161200000|2022-01-26 01:40:00|8723.2|8720.4|8710.7|8707.9|8723.2|8720.4|8710.2|8707.4|129
1643161500000|2022-01-26 01:45:00|8709.7|8706.9|8709.6|8706.8|8719.2|8716.4|8709.1|8706.3|194
1643161800000|2022-01-26 01:50:00|8710.1|8707.3|8706.6|8703.8|8713.2|8710.4|8705.6|8702.3|148
1643162100000|2022-01-26 01:55:00|8706.7|8703.9|8708.6|8705.8|8709.2|8706.4|8702.6|8699.2|79
1643162400000|2022-01-26 02:00:00|8710.1|8707.3|8713.1|8710.3|8718.6|8715.8|8710.1|8707.3|180
1643162700000|2022-01-26 02:05:00|8712.9|8710.1|8709.6|8706.8|8716.2|8713.4|8706.2|8703.4|115
1643163000000|2022-01-26 02:10:00|8710|8707.2|8720.6|8717.8|8720.7|8717.9|8708.6|8705.8|187
1643163300000|2022-01-26 02:15:00|8720.2|8717.4|8712.7|8709.9|8720.6|8717.8|8711.6|8708.8|41
1643163600000|2022-01-26 02:20:00|8713.2|8710.4|8717.8|8715|8718.8|8716|8711.6|8708.8|206
1643163900000|2022-01-26 02:25:00|8718.2|8715.4|8719.7|8716.9|8720.6|8717.8|8715.7|8712.9|17
1643164200000|2022-01-26 02:30:00|8720.2|8717.4|8719.5|8716.7|8723.1|8720.3|8716.1|8713.3|39
1643164500000|2022-01-26 02:35:00|8719.6|8716.8|8721.8|8719|8723.1|8720.3|8716.6|8713.2|107
1643164800000|2022-01-26 02:40:00|8721.7|8718.9|8711.6|8708.8|8721.8|8719|8711.6|8708.8|404
1643165100000|2022-01-26 02:45:00|8711.1|8708.3|8703.6|8700.8|8713|8710.2|8703.1|8700.3|154
1643165400000|2022-01-26 02:50:00|8703.5|8700.7|8703.1|8700.3|8704.1|8701.3|8699.2|8696.4|127
1643165700000|2022-01-26 02:55:00|8703.6|8700.8|8692.6|8689.8|8705.6|8702.8|8692.5|8689.1|451
1643166000000|2022-01-26 03:00:00|8693.6|8690.8|8695.5|8692.7|8696.2|8693.4|8692.1|8689.3|40
1643166300000|2022-01-26 03:05:00|8695|8692.2|8700.5|8697.7|8701.5|8698.7|8693.5|8690.7|98
1643166600000|2022-01-26 03:10:00|8700.1|8697.3|8693.6|8690.8|8700.4|8697.6|8691.1|8688.3|714
1643166900000|2022-01-26 03:15:00|8692.6|8689.8|8691.6|8688.8|8693.2|8689.8|8686.6|8683.8|88
1643167200000|2022-01-26 03:20:00|8692.1|8689.3|8695.5|8692.7|8698.6|8695.8|8690.5|8687.7|127
1643167500000|2022-01-26 03:25:00|8695|8692.2|8686.4|8683.6|8699.5|8696.7|8685.9|8683.1|89
1643167800000|2022-01-26 03:30:00|8686.5|8683.7|8687.4|8684.6|8692.5|8689.7|8686.5|8683.7|65
1643168100000|2022-01-26 03:35:00|8687.9|8685.1|8685.9|8683.1|8689|8686.2|8685.9|8683.1|16
1643168400000|2022-01-26 03:40:00|8686.4|8683.6|8695.9|8693.1|8695.9|8693.1|8685.4|8682.6|32
1643168700000|2022-01-26 03:45:00|8696.4|8693.6|8700.4|8697.6|8702|8698.7|8695.5|8692.7|116
1643169000000|2022-01-26 03:50:00|8700.3|8697.5|8700.8|8698|8703.7|8700.9|8700.3|8697.5|44
1643169300000|2022-01-26 03:55:00|8700.9|8698.1|8700.4|8697.6|8702.3|8699.5|8698.2|8695.4|378
1643169600000|2022-01-26 04:00:00|8700.8|8698|8698.3|8695.5|8702.4|8699.6|8696.8|8694|64
1643169900000|2022-01-26 04:05:00|8698.4|8695.6|8701.3|8698.5|8702.4|8699.6|8697.9|8695.1|49
1643170200000|2022-01-26 04:10:00|8700.9|8698.1|8702.3|8699.5|8703.3|8700.5|8700.4|8697.6|29
1643170500000|2022-01-26 04:15:00|8702.4|8699.6|8704.3|8701.5|8704.4|8701.6|8701.3|8698.5|8
1643170800000|2022-01-26 04:20:00|8704.4|8701.6|8703.7|8700.9|8704.8|8702|8702.8|8700|1
1643171100000|2022-01-26 04:25:00|8702.8|8700|8704.8|8702|8704.8|8702|8701.8|8699|5
1643171400000|2022-01-26 04:30:00|8705.3|8702.5|8705.9|8703.1|8706.9|8704.1|8702.8|8700|517
1643171700000|2022-01-26 04:35:00|8705.4|8702.6|8701.3|8698.5|8705.9|8703.1|8698.8|8696|140
1643172000000|2022-01-26 04:40:00|8701.7|8698.9|8701.2|8698.4|8702.7|8699.9|8700.3|8697.5|8
1643172300000|2022-01-26 04:45:00|8701.3|8698.5|8701.3|8698.5|8702.3|8699.5|8699.9|8697.1|3
1643172600000|2022-01-26 04:50:00|8701.7|8698.9|8699.7|8696.9|8701.7|8698.9|8699.7|8696.9|7
1643172900000|2022-01-26 04:55:00|8699.2|8696.4|8703.8|8701|8704.3|8701.5|8697.8|8695|97
1643173200000|2022-01-26 05:00:00|8703.4|8700.6|8704.4|8701.6|8704.8|8702|8701.8|8699|38
1643173500000|2022-01-26 05:05:00|8704.8|8702|8705.9|8703.1|8705.9|8703.1|8702.3|8699.5|18
1643173800000|2022-01-26 05:10:00|8705.4|8702.6|8699.3|8696.5|8705.4|8702.6|8699.3|8696.5|12
1643174100000|2022-01-26 05:15:00|8699.8|8697|8694.3|8691.5|8700.8|8698|8692.4|8689.6|19
1643174400000|2022-01-26 05:20:00|8694.2|8691.4|8693.3|8690.5|8695.8|8693|8691.3|8688.5|17
1643174700000|2022-01-26 05:25:00|8693.4|8690.6|8702.2|8699.4|8702.3|8699.5|8692.3|8689.5|13
1643175000000|2022-01-26 05:30:00|8702.4|8699.6|8700.4|8697.6|8704.4|8701.6|8698.2|8695.4|63
1643175300000|2022-01-26 05:35:00|8700.9|8698.1|8696.2|8693.4|8704.2|8701.4|8695.2|8692.4|87
1643175600000|2022-01-26 05:40:00|8696.7|8693.9|8698.8|8696|8699.3|8696.5|8693.2|8690.4|322
1643175900000|2022-01-26 05:45:00|8699.3|8696.5|8703.8|8701|8704.8|8702|8696.8|8694|30
1643176200000|2022-01-26 05:50:00|8703.3|8700.5|8709.2|8706.4|8709.9|8707|8703.3|8700.5|14
1643176500000|2022-01-26 05:55:00|8708.8|8706|8712.3|8709.5|8713.7|8710.9|8708.7|8705.9|33
1643176800000|2022-01-26 06:00:00|8713.2|8710.4|8713.2|8710.4|8714.7|8711.9|8707.2|8704.4|501
1643177100000|2022-01-26 06:05:00|8712.7|8709.9|8717|8714.2|8718|8715.2|8710.2|8707.4|543
1643177400000|2022-01-26 06:10:00|8717.5|8714.7|8713.4|8710.6|8717.5|8714.7|8711.9|8709.1|333
1643177700000|2022-01-26 06:15:00|8713.5|8710.7|8713.5|8710.7|8717.5|8714.7|8710|8707.2|179
1643178000000|2022-01-26 06:20:00|8713.6|8710.8|8724.9|8722.1|8728.9|8726.1|8713.6|8710.8|161
1643178300000|2022-01-26 06:25:00|8724.5|8721.7|8725|8722.2|8730.8|8728|8723.4|8720.6|187
1643178600000|2022-01-26 06:30:00|8726|8723.2|8732.9|8730.1|8733.4|8730.6|8722.9|8720.1|115
1643178900000|2022-01-26 06:35:00|8733|8730.2|8741.9|8739.1|8749.4|8746.6|8732.4|8729.6|713
1643179200000|2022-01-26 06:40:00|8742|8739.2|8737.3|8734.5|8742|8739.2|8734.8|8732|234
1643179500000|2022-01-26 06:45:00|8736.9|8734.1|8739.8|8737|8740.9|8738.1|8733.8|8731|241
1643179800000|2022-01-26 06:50:00|8739.9|8737.1|8738.8|8736|8742.9|8740.1|8736.5|8733.7|121
1643180100000|2022-01-26 06:55:00|8739.3|8736.5|8740.9|8738.1|8742.9|8740.1|8736.9|8734.1|186
1643180400000|2022-01-26 07:00:00|8741|8738.2|8748|8745.2|8751|8748.2|8737.8|8735|365
1643180700000|2022-01-26 07:05:00|8747.9|8745.1|8747.6|8744.8|8756.5|8753.7|8746.5|8743.7|584
1643181000000|2022-01-26 07:10:00|8747.5|8744.7|8740|8737.2|8748.6|8745.8|8737.7|8734.9|682
1643181300000|2022-01-26 07:15:00|8740.5|8737.7|8736.2|8733.4|8740.5|8737.7|8734.6|8731.8|856
1643181600000|2022-01-26 07:20:00|8736.1|8733.3|8735.7|8732.9|8742.7|8739.9|8734.6|8731.8|545
1643181900000|2022-01-26 07:25:00|8735.9|8733.1|8734.7|8731.9|8742.6|8739.8|8734.6|8731.8|323
1643182200000|2022-01-26 07:30:00|8735.2|8732.4|8738.7|8735.9|8748.1|8745.3|8734.7|8731.9|265
1643182500000|2022-01-26 07:35:00|8739.1|8736.3|8741|8738.2|8743.4|8740.6|8736|8733.2|312
1643182800000|2022-01-26 07:40:00|8740.9|8738.1|8753.1|8750.3|8754|8751.2|8738.1|8735.3|360
1643183100000|2022-01-26 07:45:00|8753.5|8750.7|8757.1|8754.3|8760|8757.2|8751.5|8748.7|388
1643183400000|2022-01-26 07:50:00|8757.2|8754.4|8765.5|8762.7|8765.6|8762.8|8756.5|8753.7|524
1643183700000|2022-01-26 07:55:00|8765.1|8762.3|8759.5|8756.7|8771.6|8768.8|8756.5|8753.7|937
1643184000000|2022-01-26 08:00:00|8759.1|8756.3|8766.1|8763.3|8770.5|8767.7|8753.1|8749.2|383
1643184300000|2022-01-26 08:05:00|8765.6|8762.8|8761|8758.2|8770.2|8767.1|8758.5|8755.7|889
1643184600000|2022-01-26 08:10:00|8761.5|8758.7|8766.9|8764.1|8769.9|8767.1|8759.4|8756.6|373
1643184900000|2022-01-26 08:15:00|8766.4|8763.6|8763.5|8760.7|8771.1|8768.3|8762.7|8759.9|983
1643185200000|2022-01-26 08:20:00|8763.6|8760.8|8764|8761.2|8767.6|8764.8|8758|8755.2|924
1643185500000|2022-01-26 08:25:00|8765|8762.2|8773.1|8770.3|8775|8772.2|8759.9|8757.1|3872
1643185800000|2022-01-26 08:30:00|8772.9|8770.1|8769.5|8766.7|8777.7|8774.9|8763.4|8760.6|3839
1643186100000|2022-01-26 08:35:00|8769|8766.2|8768.5|8765.7|8774.5|8771.7|8766.4|8763.6|955
1643186400000|2022-01-26 08:40:00|8769|8766.2|8771.5|8768.7|8771.6|8768.8|8757.6|8754.8|785
1643186700000|2022-01-26 08:45:00|8771.1|8768.3|8769.1|8766.3|8772.6|8769.8|8765.6|8762.8|923
1643187000000|2022-01-26 08:50:00|8768.6|8765.8|8770.7|8767.9|8772.2|8769.4|8763.1|8760.3|566
1643187300000|2022-01-26 08:55:00|8771.1|8768.3|8773.6|8770.8|8776.6|8773.8|8764.6|8761.8|1364
1643187600000|2022-01-26 09:00:00|8773.1|8770.3|8776.6|8773.8|8778.7|8775.9|8767.6|8764.8|738
1643187900000|2022-01-26 09:05:00|8776.1|8773.3|8784.6|8781.8|8784.7|8781.9|8774.1|8771.3|2469
1643188200000|2022-01-26 09:10:00|8784.1|8781.3|8781.7|8778.9|8784.7|8781.9|8779.6|8776.8|759
1643188500000|2022-01-26 09:15:00|8783.1|8780.3|8786.2|8783.4|8791.1|8788.3|8782.1|8779.3|1033
1643188800000|2022-01-26 09:20:00|8787|8784.2|8795.6|8792.8|8797.6|8794.8|8786.6|8783.8|916
1643189100000|2022-01-26 09:25:00|8796.1|8793.3|8790|8787.2|8798.6|8795.8|8788.4|8785.6|978
1643189400000|2022-01-26 09:30:00|8789.5|8786.7|8791.5|8788.7|8794.5|8791.7|8777.3|8774.5|1148
1643189700000|2022-01-26 09:35:00|8792.5|8789.7|8797.6|8794.8|8798.6|8795.8|8790.1|8787.3|677
1643190000000|2022-01-26 09:40:00|8797.5|8794.7|8795.4|8792.6|8797.6|8794.8|8794.4|8791.6|510
1643190300000|2022-01-26 09:45:00|8794.9|8792.1|8789.9|8787.1|8796.5|8793.7|8785.9|8783.1|510
1643190600000|2022-01-26 09:50:00|8789.8|8787|8795.1|8792.3|8796|8793.2|8784.4|8781.6|969
1643190900000|2022-01-26 09:55:00|8794.6|8791.8|8798.1|8795.3|8798.7|8795.9|8791.1|8788.3|331
1643191200000|2022-01-26 10:00:00|8798.6|8795.8|8804.5|8801.7|8806.5|8803.7|8796.6|8793.8|452
1643191500000|2022-01-26 10:05:00|8804.4|8801.6|8808.5|8805.7|8808.5|8805.7|8801|8798.2|400
1643191800000|2022-01-26 10:10:00|8808.4|8805.6|8800.4|8797.6|8811.4|8808.6|8800.4|8797.6|280
1643192100000|2022-01-26 10:15:00|8800.5|8797.7|8791.3|8788.5|8804.4|8801.6|8790.8|8788|198
1643192400000|2022-01-26 10:20:00|8791.4|8788.6|8795.9|8793.1|8798.8|8796|8790.9|8788.1|367
1643192700000|2022-01-26 10:25:00|8795.4|8792.6|8799.4|8796.6|8799.9|8797.1|8793.5|8790.7|600
1643193000000|2022-01-26 10:30:00|8798.9|8796.1|8798.9|8796.1|8804|8801.2|8797.4|8794.6|490
1643193300000|2022-01-26 10:35:00|8799.4|8796.6|8788.3|8785.5|8802.5|8799.7|8786.4|8783.6|868
1643193600000|2022-01-26 10:40:00|8788.4|8785.6|8788.4|8785.6|8793.4|8790.6|8786.9|8784.1|984
1643193900000|2022-01-26 10:45:00|8789|8786.2|8800.3|8797.5|8802.8|8800|8789|8786.2|437
1643194200000|2022-01-26 10:50:00|8800.8|8798|8799.1|8796.3|8808.2|8805.4|8798.1|8795.3|1664
1643194500000|2022-01-26 10:55:00|8798.2|8795.4|8793.5|8790.7|8799.2|8796.4|8793|8790.2|1055
1643194800000|2022-01-26 11:00:00|8794|8791.2|8797.2|8794.4|8798.2|8795.4|8794|8791.2|330
1643195100000|2022-01-26 11:05:00|8797.1|8794.3|8801.2|8798.4|8808.8|8806|8795.6|8792.8|1252
1643195400000|2022-01-26 11:10:00|8800.7|8797.9|8797.7|8794.9|8801.2|8798.4|8795.3|8792.5|192
1643195700000|2022-01-26 11:15:00|8798.2|8795.4|8794|8791.2|8803.1|8800.3|8794|8791.2|422
1643196000000|2022-01-26 11:20:00|8793.6|8790.8|8789.5|8786.7|8795.1|8792.3|8789|8786.2|728
1643196300000|2022-01-26 11:25:00|8789|8786.2|8785.3|8782.5|8791|8788.2|8784.5|8781.7|928
1643196600000|2022-01-26 11:30:00|8785.4|8782.6|8782.3|8779.5|8786.9|8784.1|8778.9|8776.1|623
1643196900000|2022-01-26 11:35:00|8782.8|8780|8790.3|8787.5|8791.9|8789.1|8781.8|8779|406
1643197200000|2022-01-26 11:40:00|8789.8|8787|8789.4|8786.6|8791.9|8789.1|8788.8|8786|126
1643197500000|2022-01-26 11:45:00|8789.8|8787|8796.3|8793.5|8797.7|8794.9|8787.8|8785|266
1643197800000|2022-01-26 11:50:00|8796.7|8793.9|8804.7|8801.9|8804.7|8801.9|8795.8|8793|226
1643198100000|2022-01-26 11:55:00|8804.3|8801.5|8798.8|8796|8805.8|8803|8795.2|8792.4|521
1643198400000|2022-01-26 12:00:00|8799.2|8796.4|8798.7|8795.9|8803.7|8800.9|8793.3|8790.5|636
1643198700000|2022-01-26 12:05:00|8797.8|8795|8811.2|8808.4|8811.7|8808.9|8797.7|8794.9|301
1643199000000|2022-01-26 12:10:00|8810.8|8808|8811.8|8809|8817.9|8815.1|8807.8|8805|483
1643199300000|2022-01-26 12:15:00|8811.9|8809.1|8805.2|8802.4|8815.8|8813|8805.2|8802.4|549
1643199600000|2022-01-26 12:20:00|8805.3|8802.5|8811.2|8808.4|8814.8|8812|8803.1|8800.3|467
1643199900000|2022-01-26 12:25:00|8811.7|8808.9|8826.9|8824.1|8828.9|8826.1|8811.2|8808.4|967
1643200200000|2022-01-26 12:30:00|8827.3|8824.5|8835.2|8832.4|8835.3|8832.5|8825.7|8822.9|646
1643200500000|2022-01-26 12:35:00|8834.8|8832|8827.6|8824.8|8835.7|8832.9|8822.7|8819.9|939
1643200800000|2022-01-26 12:40:00|8827.7|8824.9|8826.7|8823.9|8830.1|8827.3|8821.6|8818.8|800
1643201100000|2022-01-26 12:45:00|8826.2|8823.4|8823.7|8820.9|8827.2|8824.4|8820.6|8817.8|379
1643201400000|2022-01-26 12:50:00|8823.6|8820.8|8821.1|8818.3|8825.7|8822.9|8817.6|8814.8|625
1643201700000|2022-01-26 12:55:00|8820.7|8817.9|8824.7|8821.9|8827.1|8824.3|8820.6|8817.8|903
1643202000000|2022-01-26 13:00:00|8824.2|8821.4|8844.9|8842.1|8845.9|8843.1|8822.1|8819.3|1675
1643202300000|2022-01-26 13:05:00|8845.3|8842.5|8851.3|8848.5|8852.9|8850.1|8842|8839.2|1985
1643202600000|2022-01-26 13:10:00|8851.8|8849|8856.8|8854|8862.3|8859.5|8850.8|8848|1586
1643202900000|2022-01-26 13:15:00|8856.7|8853.9|8861.9|8859.1|8862.3|8859.5|8853.6|8850.8|1851
1643203200000|2022-01-26 13:20:00|8862.3|8859.5|8851.1|8848.3|8863|8860.2|8846.1|8843.3|2135
1643203500000|2022-01-26 13:25:00|8851.6|8848.8|8861|8858.2|8862.6|8859.8|8849.6|8846.8|1249
1643203800000|2022-01-26 13:30:00|8860.6|8857.8|8866.4|8863.6|8891.9|8889.1|8856.9|8854.1|4411
1643204100000|2022-01-26 13:35:00|8866.5|8863.7|8861.8|8859|8873.9|8871.1|8858.4|8855.6|870
1643204400000|2022-01-26 13:40:00|8861.9|8859.1|8866.8|8864|8869.4|8866.6|8861.9|8859.1|978
1643204700000|2022-01-26 13:45:00|8866.3|8863.5|8867.3|8864.5|8874.4|8871.6|8865.3|8862.5|899
1643205000000|2022-01-26 13:50:00|8867.4|8864.6|8869.4|8866.6|8875.8|8873|8864.8|8862|1637
1643205300000|2022-01-26 13:55:00|8869.6|8866.8|8864.9|8862.1|8874.1|8871.3|8859.9|8857.1|1646
1643205600000|2022-01-26 14:00:00|8865.4|8862.6|8858.9|8856.1|8877.4|8874.6|8854.3|8851.5|1244
1643205900000|2022-01-26 14:05:00|8859.3|8856.5|8853.5|8850.7|8868.5|8865.6|8851.5|8848.7|1143
1643206200000|2022-01-26 14:10:00|8854.5|8851.7|8840|8837.2|8854.5|8851.7|8835|8829.5|1761
1643206500000|2022-01-26 14:15:00|8840.1|8837.3|8845.5|8842.7|8846.1|8843.3|8834.4|8831.6|1969
1643206800000|2022-01-26 14:20:00|8845.1|8842.3|8833.9|8831.1|8850.6|8847.8|8833.5|8830.7|906
1643207100000|2022-01-26 14:25:00|8834|8831.2|8833.4|8830.6|8836.9|8834.1|8824.5|8821.7|1564
1643207400000|2022-01-26 14:30:00|8833.5|8830.7|8828.9|8826.1|8836|8833.2|8819.9|8817.1|1562
1643207700000|2022-01-26 14:35:00|8829|8826.2|8838.9|8836.1|8844.3|8841.5|8825.9|8823.1|1186
1643208000000|2022-01-26 14:40:00|8839.4|8836.6|8848.4|8845.6|8858.4|8855.6|8839.4|8836.6|1065
1643208300000|2022-01-26 14:45:00|8847.9|8845.1|8873.2|8870.4|8874.8|8872|8847.9|8845.1|1491
1643208600000|2022-01-26 14:50:00|8872.7|8869.9|8886.6|8883.8|8892.2|8889.4|8871.2|8868.4|2161
1643208900000|2022-01-26 14:55:00|8886.7|8883.9|8896.3|8893.5|8899.8|8897|8875.7|8872.9|2056
1643209200000|2022-01-26 15:00:00|8895.8|8893|8891.1|8888.3|8896.8|8894|8884.2|8881.4|1891
1643209500000|2022-01-26 15:05:00|8890.6|8887.8|8878.2|8875.4|8893.2|8890.4|8874.1|8871.3|2107
1643209800000|2022-01-26 15:10:00|8878.1|8875.3|8881.2|8878.4|8886.1|8883.3|8874.6|8871.8|1119
1643210100000|2022-01-26 15:15:00|8881.6|8878.8|8889|8886.2|8890.1|8887.3|8872.6|8869.8|1250
1643210400000|2022-01-26 15:20:00|8888.1|8885.3|8881.1|8878.3|8891.6|8888.8|8879.6|8876.8|1140
1643210700000|2022-01-26 15:25:00|8880.7|8877.9|8869.3|8865.3|8885.7|8882.9|8863.7|8860.4|1283
1643211000000|2022-01-26 15:30:00|8868.6|8865.8|8875.8|8873|8885.2|8882.4|8860.9|8853.8|2175
1643211300000|2022-01-26 15:35:00|8876.7|8873.9|8891.9|8889.1|8905.4|8902.6|8873.8|8871|3524
1643211600000|2022-01-26 15:40:00|8891.4|8888.6|8895|8892.2|8900.8|8898|8882|8879.2|2162
1643211900000|2022-01-26 15:45:00|8895.4|8892.6|8894.6|8891.8|8895.5|8892.7|8877|8874.2|1988
1643212200000|2022-01-26 15:50:00|8894.1|8891.3|8889.3|8886.5|8901.7|8898.9|8885.2|8882.4|3405
1643212500000|2022-01-26 15:55:00|8888.8|8886|8910.5|8907.7|8913|8910.2|8885.2|8882.4|3746
1643212800000|2022-01-26 16:00:00|8911.4|8908.6|8898.3|8895.5|8913|8910.2|8895.3|8892.5|2634
1643213100000|2022-01-26 16:05:00|8898.8|8896|8921.5|8918.7|8927|8924.2|8898.8|8896|2489
1643213400000|2022-01-26 16:10:00|8921.4|8918.6|8918|8915.2|8925|8922.2|8910.8|8908|1844
1643213700000|2022-01-26 16:15:00|8917.5|8914.7|8927|8924.2|8938.1|8935.3|8914.8|8912|3764
1643214000000|2022-01-26 16:20:00|8927.5|8924.7|8929.6|8926.8|8929.6|8926.8|8917|8914.2|2077
1643214300000|2022-01-26 16:25:00|8930|8927.2|8923|8920.2|8936|8933.2|8923|8920.2|4854
1643214600000|2022-01-26 16:30:00|8922.6|8919.8|8913.8|8911|8929.5|8926.7|8909.8|8907|3230
1643214900000|2022-01-26 16:35:00|8912.9|8910.1|8902.8|8900|8913.7|8910.9|8898.8|8896|1670
1643215200000|2022-01-26 16:40:00|8902.9|8900.1|8902.5|8899.7|8912.8|8910|8899.3|8896.5|1145
1643215500000|2022-01-26 16:45:00|8902.9|8900.1|8886.1|8883.3|8902.9|8900.1|8884.1|8881.3|1842
1643215800000|2022-01-26 16:50:00|8886.6|8883.8|8904.5|8901.7|8909|8906.2|8885.6|8882.8|1231
1643216100000|2022-01-26 16:55:00|8904|8901.2|8917.1|8914.3|8919.5|8916.7|8904|8901.2|2167
1643216400000|2022-01-26 17:00:00|8918|8915.2|8917.9|8915.1|8920.9|8918.1|8913.3|8910.5|846
1643216700000|2022-01-26 17:05:00|8917.5|8914.7|8922|8919.2|8922|8919.2|8911.4|8908.6|631
1643217000000|2022-01-26 17:10:00|8921.9|8919.1|8919.8|8917|8922|8919.2|8914.3|8911.5|1221
1643217300000|2022-01-26 17:15:00|8919.4|8916.6|8926.9|8924.1|8928.4|8925.6|8915.8|8913|908
1643217600000|2022-01-26 17:20:00|8927|8924.2|8923.6|8920.8|8930.9|8928.1|8919.1|8916.3|2377
1643217900000|2022-01-26 17:25:00|8924.1|8921.3|8929.1|8926.3|8933.6|8930.8|8921.6|8918.8|3068
1643218200000|2022-01-26 17:30:00|8928.6|8925.8|8932.1|8929.3|8934.1|8931.3|8920.1|8917.3|966
1643218500000|2022-01-26 17:35:00|8931.2|8928.4|8918.8|8916|8933.6|8930.8|8917.4|8914.6|1186
1643218800000|2022-01-26 17:40:00|8917.9|8915.1|8934.6|8931.8|8935|8932.2|8917.3|8914.5|1189
1643219100000|2022-01-26 17:45:00|8934|8931.2|8930|8927.2|8936|8933.2|8927.5|8924.7|578
1643219400000|2022-01-26 17:50:00|8929.5|8926.7|8932|8929.2|8933.1|8930.3|8927.1|8924.3|776
1643219700000|2022-01-26 17:55:00|8932.4|8929.6|8929.5|8926.7|8941|8938.2|8926|8923.2|1728
1643220000000|2022-01-26 18:00:00|8929.4|8926.6|8890.9|8888.1|8932|8929.2|8887|8884.2|3732
1643220300000|2022-01-26 18:05:00|8890|8887.2|8885.5|8882.7|8897|8894.2|8881.1|8878.3|3026
1643220600000|2022-01-26 18:10:00|8885.6|8882.8|8878.1|8875.3|8886.5|8883.7|8876.5|8873.7|1694
1643220900000|2022-01-26 18:15:00|8879|8876.2|8885.6|8882.8|8887.5|8884.7|8875.1|8872.3|2443
1643221200000|2022-01-26 18:20:00|8885.7|8882.9|8894.7|8891.9|8900.1|8897.3|8885.7|8882.9|1041
1643221500000|2022-01-26 18:25:00|8895.1|8892.3|8910.2|8907.4|8913.2|8910.4|8892.7|8889.9|1324
1643221800000|2022-01-26 18:30:00|8909.2|8906.4|8908.3|8905.5|8917.2|8914.4|8906.7|8903.9|1136
1643222100000|2022-01-26 18:35:00|8908.4|8905.6|8904.5|8901.7|8911.8|8909|8896.1|8893.3|1156
1643222400000|2022-01-26 18:40:00|8904.1|8901.3|8894.7|8891.9|8906.1|8903.3|8890.3|8887.5|1016
1643222700000|2022-01-26 18:45:00|8894.8|8892|8893.7|8890.9|8895.7|8892.9|8890.2|8887.4|688
1643223000000|2022-01-26 18:50:00|8892.7|8889.9|8891.3|8888.5|8892.7|8889.9|8886.6|8883.8|1656
1643223300000|2022-01-26 18:55:00|8891.8|8889|8878.5|8874.5|8893.8|8891|8876.4|8873.5|572
1643223600000|2022-01-26 19:00:00|8878.3|8875.5|8899|8896.2|8909.5|8906.7|8878.3|8875.4|1651
1643223900000|2022-01-26 19:05:00|8899.4|8896.6|8891.8|8889|8903.9|8901.1|8890.9|8888.1|1134
1643224200000|2022-01-26 19:10:00|8891.9|8889.1|8896.3|8893.5|8901.8|8899|8889.3|8886.3|1386
1643224500000|2022-01-26 19:15:00|8896.2|8893.4|8894.9|8892.1|8898.8|8896|8890.3|8887.5|1750
1643224800000|2022-01-26 19:20:00|8894.4|8891.6|8897.4|8894.6|8897.4|8894.6|8885.4|8882.6|2413
1643225100000|2022-01-26 19:25:00|8896.9|8894.1|8888.1|8885.3|8905.2|8902.4|8883.2|8880.4|7433
1643225400000|2022-01-26 19:30:00|8888.2|8885.4|8893.3|8890.5|8903.5|8900.7|8885.5|8880.5|3189
1643225700000|2022-01-26 19:35:00|8893.4|8890.6|8901.6|8898.8|8903.1|8900.3|8877.7|8874.9|3736
1643226000000|2022-01-26 19:40:00|8902.1|8899.3|8887.6|8884.8|8902.1|8899.3|8887.6|8884.8|927
1643226300000|2022-01-26 19:45:00|8887.1|8884.3|8848.2|8845.4|8891.2|8888.4|8839.2|8836.4|1924
1643226600000|2022-01-26 19:50:00|8847.3|8844.5|8868|8865.2|8870.1|8867.3|8840.8|8837.8|880
1643226900000|2022-01-26 19:55:00|8866.2|8863.4|8856.2|8853.4|8869.2|8866.4|8843.6|8840.7|491
1643227200000|2022-01-26 20:00:00|8856|8853.2|8836|8833.2|8859.7|8856.3|8834.5|8831.7|805
1643227500000|2022-01-26 20:05:00|8836.1|8833.3|8818.1|8815.3|8840|8837.2|8816.5|8813.7|961
1643227800000|2022-01-26 20:10:00|8819|8816.2|8827.5|8824.7|8841.2|8838.4|8818.1|8815.3|668
1643228100000|2022-01-26 20:15:00|8828.1|8824.1|8812.2|8809.4|8833.1|8829.8|8811|8808.2|451
1643228400000|2022-01-26 20:20:00|8814.5|8811.7|8801.2|8798.4|8820.6|8816.7|8792.6|8788.9|775
1643228700000|2022-01-26 20:25:00|8801.1|8798.3|8832.1|8829.3|8834|8831.2|8792.6|8789.8|579
1643229000000|2022-01-26 20:30:00|8832.7|8828.7|8825.3|8821.3|8848.7|8845.4|8821.1|8818.3|687
1643229300000|2022-01-26 20:35:00|8825.1|8822.3|8807.2|8804.4|8826.7|8823.4|8806.6|8803.7|336
1643229600000|2022-01-26 20:40:00|8808.1|8805.3|8810.2|8807.4|8826.1|8823.3|8799.6|8796.8|308
1643229900000|2022-01-26 20:45:00|8810.1|8807.3|8802.6|8799.8|8822.2|8819.4|8798.6|8795.8|287
1643230200000|2022-01-26 20:50:00|8803.1|8800.3|8828.2|8825.4|8828.7|8825.9|8800.1|8797.3|533
1643230500000|2022-01-26 20:55:00|8828.1|8825.3|8825.2|8822.4|8836.2|8833.4|8815.6|8812.8|167
1643230800000|2022-01-26 21:00:00|8825.7|8822.9|8843.1|8840.3|8846.8|8843.8|8825.7|8822.9|491
1643231100000|2022-01-26 21:05:00|8842.1|8839.3|8859.7|8855.7|8863.8|8858.3|8842.1|8838.8|286
1643231400000|2022-01-26 21:10:00|8859.6|8855.6|8852.7|8848.7|8859.6|8855.6|8851.2|8845.2|77
1643231700000|2022-01-26 21:15:00|8852.2|8849.4|8858.1|8855.3|8863.7|8860.4|8852.1|8848.7|257
1643232000000|2022-01-26 21:20:00|8857.7|8853.7|8852.1|8849.3|8859.7|8855.8|8850.1|8847.3|31
1643232300000|2022-01-26 21:25:00|8851.6|8848.8|8860.1|8857.3|8860.1|8857.3|8848.1|8844.7|67
1643232600000|2022-01-26 21:30:00|8859.7|8856.9|8861.1|8858.3|8867.7|8864.3|8858.2|8855.4|152
1643232900000|2022-01-26 21:35:00|8860.8|8856.8|8856.1|8853.3|8861.7|8858.9|8855.1|8851.7|278
1643233200000|2022-01-26 21:40:00|8856.7|8852.7|8867.1|8864.3|8867.5|8864.7|8854.6|8851.7|46
1643233500000|2022-01-26 21:45:00|8867.5|8864.7|8885|8882.2|8888.6|8884.8|8866.1|8863.3|364
1643233800000|2022-01-26 21:50:00|8885.2|8881.2|8879.1|8875.1|8888.2|8882.3|8875.1|8870.6|24
1643234100000|2022-01-26 21:55:00|8878.5|8874.5|8870.1|8860.1|8881.6|8875.2|8867.6|8859.6|94
1643234400000|2022-01-26 22:00:00|8869.6|8859.6|8870.2|8860.2|8870.2|8860.2|8869.6|8859.6|4
1643234700000|2022-01-26 22:05:00|8870.1|8860.1|8874.5|8864.5|8874.6|8864.6|8865|8860.1|7
1643235000000|2022-01-26 22:10:00|8869.4|8866.6|8878|8875.2|8879.1|8875.2|8867.1|8857.1|20
1643235300000|2022-01-26 22:15:00|8876.7|8872.7|8877|8873|8878.4|8875.2|8875.9|8872.5|85
1643235600000|2022-01-26 22:20:00|8876.3|8873.5|8873.1|8863.1|8877|8873.5|8871.6|8861.6|5
1643235900000|2022-01-26 22:25:00|8873.6|8863.6|8871.6|8861.6|8873.6|8863.6|8871.6|8861.6|0
1643236200000|2022-01-26 22:30:00|8872.1|8862.1|8872.1|8862.1|8872.6|8862.6|8872.1|8862.1|0
1643236500000|2022-01-26 22:35:00|8872|8862|8871.5|8861.5|8872|8862|8869.5|8859.5|0
1643236800000|2022-01-26 22:40:00|8871|8861|8868|8858|8872|8862|8868|8858|0
1643237100000|2022-01-26 22:45:00|8867.5|8857.5|8871.5|8861.5|8874|8864.1|8866.9|8857.5|2
1643237400000|2022-01-26 22:50:00|8871.4|8861.4|8870.5|8860.5|8871.4|8861.4|8870.5|8860.5|10
1643237700000|2022-01-26 22:55:00|8876.1|8866.1|8870.6|8860.6|8876.1|8866.1|8866.6|8856.6|23
1643245200000|2022-01-27 01:00:00|8865.1|8861.1|8859|8855|8879.6|8874.7|8852|8845.1|216
1643245500000|2022-01-27 01:05:00|8859.1|8855.1|8855.7|8852.9|8869.6|8862|8849.6|8843.2|61
1643245800000|2022-01-27 01:10:00|8857.2|8853.2|8853.7|8850.9|8861.7|8855.9|8848.1|8843.7|206
1643246100000|2022-01-27 01:15:00|8853.6|8850.8|8863.3|8859.3|8866.8|8861.4|8853.2|8849.2|4
1643246400000|2022-01-27 01:20:00|8863.2|8860.4|8859.2|8856.4|8867.2|8861.4|8851.6|8848.3|129
1643246700000|2022-01-27 01:25:00|8858.7|8855.9|8868.8|8864.8|8870.8|8867.9|8855.7|8852.3|93
1643247000000|2022-01-27 01:30:00|8869.3|8865.3|8869.8|8865.8|8873.7|8867.8|8852.8|8845.8|19
1643247300000|2022-01-27 01:35:00|8872.8|8862.8|8865.3|8855.3|8879.8|8872.9|8857.1|8850.7|49
1643247600000|2022-01-27 01:40:00|8861.3|8857.3|8855.7|8851.7|8872.8|8865.8|8853.7|8848.3|2
1643247900000|2022-01-27 01:45:00|8855.2|8851.2|8858.2|8848.2|8858.3|8854.8|8851.1|8845.2|12
1643248200000|2022-01-27 01:50:00|8855.3|8851.3|8847.7|8844.9|8860.2|8855.4|8847.7|8844.3|67
1643248500000|2022-01-27 01:55:00|8848.6|8845.8|8838.8|8828.8|8852.2|8846.4|8833.3|8826.2|16
1643248800000|2022-01-27 02:00:00|8839.2|8829.2|8842.1|8839.3|8844.8|8840.2|8831.3|8826.8|36
1643249100000|2022-01-27 02:05:00|8842.8|8838.8|8821.1|8817.1|8848.2|8841.3|8819.4|8816.1|95
1643249400000|2022-01-27 02:10:00|8820|8817.2|8824.9|8820.9|8833|8828.6|8819.4|8816|108
1643249700000|2022-01-27 02:15:00|8824.3|8821.5|8824.5|8820.5|8833|8826.6|8823.8|8818.4|71
1643250000000|2022-01-27 02:20:00|8824.9|8820.9|8824.3|8821.5|8828|8823|8817.8|8814.9|18
1643250300000|2022-01-27 02:25:00|8823.4|8820.6|8812.8|8810|8825.9|8823|8810.8|8807.9|115
1643250600000|2022-01-27 02:30:00|8813.4|8809.4|8822.9|8818.9|8823.9|8820|8809.4|8805.9|113
1643250900000|2022-01-27 02:35:00|8821.8|8819|8833.8|8829.8|8836.4|8830.4|8821.3|8817.9|1
1643251200000|2022-01-27 02:40:00|8832.9|8828.9|8838.8|8834.8|8846.9|8843.5|8831.3|8827.9|23
1643251500000|2022-01-27 02:45:00|8837.9|8833.9|8838.2|8835.4|8847.9|8844.4|8833.3|8829.8|83
1643251800000|2022-01-27 02:50:00|8837.8|8835|8832.8|8828.8|8840.7|8835|8826.9|8822.9|36
1643252100000|2022-01-27 02:55:00|8830.2|8827.4|8831.2|8828.4|8836.8|8832.8|8826.7|8822.8|69
1643252400000|2022-01-27 03:00:00|8831|8828.2|8821.6|8818.8|8833.7|8830.4|8821.6|8816.7|19
1643252700000|2022-01-27 03:05:00|8821.2|8818.4|8823.8|8819.8|8827.8|8823.5|8817.3|8813.8|64
1643253000000|2022-01-27 03:10:00|8827.8|8817.8|8818.7|8808.7|8828.3|8821.3|8811.2|8805.8|21
1643253300000|2022-01-27 03:15:00|8815.8|8811.8|8822|8819.2|8825.7|8821.8|8814.1|8808.7|75
1643253600000|2022-01-27 03:20:00|8822.7|8818.7|8832|8829.2|8838.6|8832.2|8821.1|8817.7|20
1643253900000|2022-01-27 03:25:00|8830.6|8827.8|8834.2|8830.2|8836.5|8833.7|8830|8826.2|27
1643254200000|2022-01-27 03:30:00|8834.7|8830.7|8835.6|8832.8|8840.6|8834.8|8829.5|8826.7|16
1643254500000|2022-01-27 03:35:00|8836.2|8832.2|8829.1|8826.3|8837.6|8834.8|8827.1|8823.6|39
1643254800000|2022-01-27 03:40:00|8829.2|8825.2|8817.7|8813.7|8829.2|8825.8|8814.1|8809.7|66
1643255100000|2022-01-27 03:45:00|8817.1|8814.3|8800.6|8796.6|8818.2|8814.8|8795.1|8791.7|161
1643255400000|2022-01-27 03:50:00|8800.1|8797.3|8797.6|8793.6|8802.5|8799.7|8797|8793.6|110
1643255700000|2022-01-27 03:55:00|8797|8794.2|8805.6|8801.6|8806.6|8802.6|8791|8786.6|62
1643256000000|2022-01-27 04:00:00|8804.9|8802.1|8801|8797|8809.1|8803.7|8800.5|8797|7
1643256300000|2022-01-27 04:05:00|8800.6|8796.6|8801|8797|8803.6|8800.2|8797|8793.6|48
1643256600000|2022-01-27 04:10:00|8800.6|8796.6|8801|8798.2|8803.6|8800.7|8798.5|8795.7|22
1643256900000|2022-01-27 04:15:00|8801.5|8797.5|8806.1|8803.3|8809.5|8806.7|8798.5|8795.7|366
1643257200000|2022-01-27 04:20:00|8807.6|8803.6|8810.5|8807.7|8812.1|8808.7|8802|8798.2|11
1643257500000|2022-01-27 04:25:00|8810.1|8807.3|8813.6|8809.6|8816.6|8812.7|8809.6|8805.6|35
1643257800000|2022-01-27 04:30:00|8813.5|8810.7|8814.5|8811.7|8820|8816.7|8812|8807.1|4
1643258100000|2022-01-27 04:35:00|8813.9|8811.1|8812.9|8810.1|8816.6|8812.7|8812|8808.6|4
1643258400000|2022-01-27 04:40:00|8813.5|8809.5|8806.9|8804.1|8813.5|8809.6|8804|8800.6|6
1643258700000|2022-01-27 04:45:00|8806.5|8803.7|8809.5|8805.5|8812.6|8807.7|8806|8800.5|1
1643259000000|2022-01-27 04:50:00|8808.5|8804.5|8813.5|8809.5|8816|8812.2|8808.4|8803|15
1643259300000|2022-01-27 04:55:00|8813|8810.2|8818.4|8815.6|8819.5|8816.2|8813|8809.5|2
1643259600000|2022-01-27 05:00:00|8818.9|8816.1|8832|8828|8832.5|8828.6|8814|8810.5|21
1643259900000|2022-01-27 05:05:00|8832.5|8828.5|8825.9|8823.1|8834.5|8831.1|8824.9|8822.1|25
1643260200000|2022-01-27 05:10:00|8826.4|8823.6|8816.4|8813.6|8827.5|8824.1|8816.4|8812.5|15
1643260500000|2022-01-27 05:15:00|8816.9|8812.9|8807.9|8803.9|8817.5|8813.6|8805.4|8801.5|6
1643260800000|2022-01-27 05:20:00|8807.5|8803.5|8805.5|8801.5|8809.9|8807|8802.9|8799.9|36
1643261100000|2022-01-27 05:25:00|8804.4|8801.6|8816.4|8812.4|8820.5|8815|8804.4|8799.5|42
1643261400000|2022-01-27 05:30:00|8815.9|8813.1|8819.9|8815.9|8824.9|8819.5|8812.3|8809.4|14
1643261700000|2022-01-27 05:35:00|8819.4|8815.4|8823.9|8813.9|8826.9|8820.5|8813.9|8807.9|0
1643262000000|2022-01-27 05:40:00|8821.4|8817.4|8810.8|8808|8822.9|8818.1|8802.8|8799.4|40
1643262300000|2022-01-27 05:45:00|8811.3|8808.5|8812.5|8808.5|8820.4|8817|8808.4|8803.4|16
1643262600000|2022-01-27 05:50:00|8812.9|8808.9|8818.4|8814.4|8821.9|8815.9|8808.4|8801.4|7
1643262900000|2022-01-27 05:55:00|8817.7|8814.9|8820.7|8817.9|8822.9|8818.9|8812.4|8808.3|46
1643263200000|2022-01-27 06:00:00|8819.8|8817|8826.4|8822.4|8831.5|8826.4|8816.3|8812.3|47
1643263500000|2022-01-27 06:05:00|8826.3|8822.3|8830.9|8826.9|8832.9|8828|8817.8|8812.9|5
1643263800000|2022-01-27 06:10:00|8830.4|8826.4|8826.3|8823.5|8835.9|8831.5|8823.8|8819.9|72
1643264100000|2022-01-27 06:15:00|8826.8|8824|8821.9|8817.9|8828.4|8825|8818.8|8814.4|45
1643264400000|2022-01-27 06:20:00|8821.4|8817.4|8817.4|8813.4|8826.9|8820.5|8815.8|8811.4|83
1643264700000|2022-01-27 06:25:00|8816.9|8814.1|8823.5|8819.5|8826.5|8823.6|8816.8|8813.4|21
1643265000000|2022-01-27 06:30:00|8822.8|8820|8819.4|8815.4|8826.4|8823|8818.3|8815|72
1643265300000|2022-01-27 06:35:00|8818.9|8816.1|8813.8|8811|8823.4|8820|8813.2|8808.8|92
1643265600000|2022-01-27 06:40:00|8813.7|8810.9|8811.2|8808.4|8819.8|8815|8809.2|8806.3|51
1643265900000|2022-01-27 06:45:00|8811.3|8808.5|8807.4|8803.4|8812.3|8809.5|8806.4|8803.4|44
1643266200000|2022-01-27 06:50:00|8806.8|8804|8817.3|8813.3|8821.3|8814.4|8806.8|8802.9|18
1643266500000|2022-01-27 06:55:00|8816.4|8812.4|8827.7|8824.9|8829.3|8825.5|8812.2|8806.3|39
1643266800000|2022-01-27 07:00:00|8827.3|8824.5|8837.1|8834.3|8837.1|8834.3|8823.8|8817.3|40
1643267100000|2022-01-27 07:05:00|8835.7|8832.9|8831.3|8827.3|8842.9|8840|8830.7|8824.3|62
1643267400000|2022-01-27 07:10:00|8830.7|8827.9|8835.5|8832.7|8847.7|8844.9|8830.7|8826.3|122
1643267700000|2022-01-27 07:15:00|8838.7|8835.9|8833.7|8830.9|8843.2|8840.4|8827.1|8823.8|141
1643268000000|2022-01-27 07:20:00|8834.1|8831.3|8834.1|8831.3|8843.2|8840.3|8831.1|8828.2|42
1643268300000|2022-01-27 07:25:00|8834.8|8830.8|8842.2|8839.4|8848.2|8844.4|8830.7|8827.8|192
1643268600000|2022-01-27 07:30:00|8842.7|8839.9|8844.1|8841.3|8852.3|8849.4|8837.7|8834.8|653
1643268900000|2022-01-27 07:35:00|8845.2|8841.2|8849.1|8846.3|8852.2|8849.3|8844.1|8840.2|151
1643269200000|2022-01-27 07:40:00|8849.7|8845.7|8864.7|8861.9|8866.1|8863.3|8849.1|8845.7|109
1643269500000|2022-01-27 07:45:00|8865.6|8862.8|8857.7|8854.9|8866.6|8863.8|8856.2|8853.2|156
1643269800000|2022-01-27 07:50:00|8858.1|8855.3|8863.7|8860.9|8867.3|8863.9|8858.1|8854.2|124
1643270100000|2022-01-27 07:55:00|8863.3|8860.5|8849.2|8846.4|8867.8|8864.9|8842.4|8839.6|232
1643270400000|2022-01-27 08:00:00|8849.7|8846.9|8852.6|8849.8|8856.3|8853.4|8837.2|8834.3|208
1643270700000|2022-01-27 08:05:00|8852.2|8849.4|8859.6|8856.8|8867.3|8863.9|8849.6|8846.3|360
1643271000000|2022-01-27 08:10:00|8858.2|8855.4|8873.2|8870.4|8876.2|8872.4|8852.7|8849.9|174
1643271300000|2022-01-27 08:15:00|8874.1|8871.3|8874.6|8871.8|8878.6|8875.8|8870.7|8867.9|251
1643271600000|2022-01-27 08:20:00|8875|8872.2|8877|8874.2|8885|8882.2|8874.1|8870.7|324
1643271900000|2022-01-27 08:25:00|8876.6|8873.8|8880.2|8877.4|8896.5|8892.2|8868|8865.2|2589
1643272200000|2022-01-27 08:30:00|8880.1|8877.3|8879.1|8876.3|8882.1|8879.3|8876.1|8873.3|1195
1643272500000|2022-01-27 08:35:00|8879|8876.2|8872|8869.2|8887.6|8884.8|8870.1|8866.2|664
1643272800000|2022-01-27 08:40:00|8871.1|8868.3|8873.1|8870.3|8879.7|8876.7|8871.1|8868.3|356
1643273100000|2022-01-27 08:45:00|8872.2|8869.4|8866.1|8863.3|8880.2|8877.3|8865.6|8862.8|182
1643273400000|2022-01-27 08:50:00|8867|8864.2|8863.5|8860.7|8870.2|8866.7|8858.1|8855.2|323
1643273700000|2022-01-27 08:55:00|8863|8860.2|8854.8|8852|8864.1|8861.2|8852|8849.2|599
1643274000000|2022-01-27 09:00:00|8853.9|8851.1|8844|8841.2|8864.5|8861.1|8843.5|8840.6|694
1643274300000|2022-01-27 09:05:00|8843.9|8841.1|8847.9|8845.1|8850.6|8847.6|8841.9|8839|356
1643274600000|2022-01-27 09:10:00|8849|8845|8849.9|8847.1|8856|8853.1|8839.5|8836.7|572
1643274900000|2022-01-27 09:15:00|8850|8847.2|8856.4|8853.6|8857.5|8854.2|8844|8840.5|1115
1643275200000|2022-01-27 09:20:00|8856|8853.2|8858.4|8855.6|8860.5|8856.7|8850.6|8847.1|556
1643275500000|2022-01-27 09:25:00|8858.5|8854.5|8868|8865.2|8871.1|8868.2|8855|8852.2|731
1643275800000|2022-01-27 09:30:00|8868.5|8865.7|8855.5|8852.7|8871.1|8868.2|8854|8850.7|168
1643276100000|2022-01-27 09:35:00|8855|8852.2|8861|8858.2|8866.1|8862.7|8850.9|8848.1|441
1643276400000|2022-01-27 09:40:00|8861.6|8857.6|8866.5|8863.7|8871|8868.2|8860|8857.2|915
1643276700000|2022-01-27 09:45:00|8866|8863.2|8879.5|8876.7|8883|8880.2|8864|8861.1|311
1643277000000|2022-01-27 09:50:00|8879.9|8877.1|8886.5|8883.7|8890.5|8887.1|8879.4|8876.6|1285
1643277300000|2022-01-27 09:55:00|8887|8884.2|8892|8889.2|8894.4|8891.6|8887|8884.2|225
1643277600000|2022-01-27 10:00:00|8892.1|8888.1|8892|8889.2|8895.1|8892.2|8886.1|8883.3|1465
1643277900000|2022-01-27 10:05:00|8891|8888.2|8897.5|8894.7|8897.9|8895.1|8887.9|8884.6|429
1643278200000|2022-01-27 10:10:00|8897.9|8895.1|8896.5|8893.7|8904.4|8901.6|8895.5|8892.7|526
1643278500000|2022-01-27 10:15:00|8897|8894.2|8904|8901.2|8906|8903.2|8895|8891.6|359
1643278800000|2022-01-27 10:20:00|8904.4|8901.6|8911.8|8909|8915.9|8913.1|8901.9|8899.1|724
1643279100000|2022-01-27 10:25:00|8911.9|8909.1|8911.9|8909.1|8916.4|8913.1|8907.4|8904.6|432
1643279400000|2022-01-27 10:30:00|8912.4|8909.6|8911|8907|8913|8910.1|8906|8903.2|317
1643279700000|2022-01-27 10:35:00|8910.4|8907.6|8910.9|8908.1|8912.9|8910.1|8904.9|8902.1|229
1643280000000|2022-01-27 10:40:00|8911.9|8909.1|8906.5|8903.7|8912|8909.1|8899.9|8897.1|283
1643280300000|2022-01-27 10:45:00|8906.9|8904.1|8900|8897.2|8915|8912.2|8898.9|8896.1|654
1643280600000|2022-01-27 10:50:00|8899.9|8897.1|8895|8892.2|8901|8898.2|8887.9|8885.1|518
1643280900000|2022-01-27 10:55:00|8895.9|8893.1|8885.5|8882.7|8896.6|8893.7|8882|8879.1|254
1643281200000|2022-01-27 11:00:00|8884.5|8881.7|8882.1|8878.1|8889.5|8886.7|8878|8875.2|311
1643281500000|2022-01-27 11:05:00|8881.5|8878.7|8884.6|8880.6|8888.1|8885.2|8880|8877.2|211
1643281800000|2022-01-27 11:10:00|8885.1|8881.1|8892|8889.2|8892|8889.2|8883|8880.1|17
1643282100000|2022-01-27 11:15:00|8891.9|8889.1|8889|8886.2|8897.5|8894.2|8888.6|8885.8|93
1643282400000|2022-01-27 11:20:00|8888.9|8886.1|8892|8889.2|8895.1|8892.2|8887|8884.2|139
1643282700000|2022-01-27 11:25:00|8891.4|8888.6|8893.9|8891.1|8898|8894.2|8888.5|8885.1|25
1643283000000|2022-01-27 11:30:00|8894.6|8890.6|8906.9|8904.1|8911.9|8909.1|8891.4|8888.6|467
1643283300000|2022-01-27 11:35:00|8908|8904|8905.9|8903.1|8911.5|8908.1|8902.9|8900|195
1643283600000|2022-01-27 11:40:00|8906|8902|8919|8916.2|8922|8919.2|8904.4|8901.6|327
1643283900000|2022-01-27 11:45:00|8918.9|8916.1|8923|8920.2|8926.9|8924.1|8910.9|8908.1|571
1643284200000|2022-01-27 11:50:00|8924.5|8921.7|8937|8934.2|8938|8935.2|8924|8921.2|937
1643284500000|2022-01-27 11:55:00|8937.5|8934.7|8972.3|8968.3|8977.4|8974.1|8935.1|8931.6|2534
1643284800000|2022-01-27 12:00:00|8973.3|8969.3|8971.4|8967.4|8975.8|8972.5|8966.2|8963.3|1160
1643285100000|2022-01-27 12:05:00|8970.9|8968.1|8946.2|8942.2|8972.4|8969.5|8943.1|8940.3|606
1643285400000|2022-01-27 12:10:00|8945.1|8942.3|8963.2|8960.4|8967.1|8964.3|8945.1|8942.2|624
1643285700000|2022-01-27 12:15:00|8963.6|8960.8|8954.7|8951.9|8970.6|8967.8|8954.7|8951.2|335
1643286000000|2022-01-27 12:20:00|8955.1|8952.3|8947.6|8944.8|8960.1|8957.3|8947.1|8944.2|104
1643286300000|2022-01-27 12:25:00|8948.6|8945.8|8956.1|8953.3|8958.1|8955.3|8948.6|8945.8|185
1643286600000|2022-01-27 12:30:00|8956|8953.2|8943|8940.2|8959.1|8955.8|8941|8938.2|97
1643286900000|2022-01-27 12:35:00|8943.1|8939.1|8947.5|8944.7|8954.6|8951.7|8942.5|8939.1|172
1643287200000|2022-01-27 12:40:00|8949.1|8945.1|8943.5|8940.7|8953.1|8950.1|8942.5|8939.1|57
1643287500000|2022-01-27 12:45:00|8944|8941.2|8954.5|8951.7|8955.6|8952.2|8944|8941.2|211
1643287800000|2022-01-27 12:50:00|8954|8951.2|8968.5|8965.7|8974.1|8971.2|8953|8950.1|182
1643288100000|2022-01-27 12:55:00|8968|8965.2|8960|8957.2|8974.6|8971.3|8958|8955.2|407
1643288400000|2022-01-27 13:00:00|8960.4|8957.6|8944.5|8941.7|8961.5|8958.6|8942.6|8938.6|373
1643288700000|2022-01-27 13:05:00|8945.4|8942.6|8946.9|8942.9|8953|8950.1|8942.4|8939.6|405
1643289000000|2022-01-27 13:10:00|8946.4|8943.6|8931.6|8928.8|8949.7|8946.9|8930.6|8927.2|864
1643289300000|2022-01-27 13:15:00|8930.7|8927.9|8930.2|8927.4|8939.7|8936.9|8927.1|8923.7|728
1643289600000|2022-01-27 13:20:00|8930.6|8927.8|8934.1|8931.3|8940.2|8937.3|8924.5|8919.7|1143
1643289900000|2022-01-27 13:25:00|8933.6|8930.8|8946.8|8942.8|8947.7|8944.9|8928.6|8925.2|437
1643290200000|2022-01-27 13:30:00|8946.9|8942.9|8943.7|8939.7|8951.8|8948.4|8932.7|8929.3|911
1643290500000|2022-01-27 13:35:00|8943.1|8940.3|8948.7|8944.7|8950.8|8947.9|8939.6|8936.7|420
1643290800000|2022-01-27 13:40:00|8948.1|8945.3|8953.1|8950.3|8956.7|8953.8|8943.6|8940.8|312
1643291100000|2022-01-27 13:45:00|8952.7|8949.9|8961.7|8958.9|8964.2|8961.4|8948.7|8945.8|692
1643291400000|2022-01-27 13:50:00|8960.7|8957.9|8977.8|8975|8983.8|8980.9|8960.7|8957.8|1070
1643291700000|2022-01-27 13:55:00|8978.2|8975.4|8967.7|8964.9|8983.9|8981|8967.1|8963.8|1677
1643292000000|2022-01-27 14:00:00|8967.2|8964.4|8977.1|8974.3|8983.8|8980.9|8964.2|8961.4|1470
1643292300000|2022-01-27 14:05:00|8977.6|8974.8|8969.1|8966.3|8983.7|8980.8|8963.1|8960.3|514
1643292600000|2022-01-27 14:10:00|8969.5|8966.7|8981.9|8979.1|8983.5|8980.7|8967.6|8964.8|1522
1643292900000|2022-01-27 14:15:00|8981.8|8979|8974.1|8971.3|8984.2|8981.4|8973.1|8970.3|1541
1643293200000|2022-01-27 14:20:00|8975.2|8971.2|8968.9|8966.1|8975.3|8972.4|8967.6|8964.8|926
1643293500000|2022-01-27 14:25:00|8969.3|8966.5|8958.4|8955.6|8974.3|8971.5|8954.3|8951.5|795
1643293800000|2022-01-27 14:30:00|8959.3|8956.5|8937.8|8935|8960.4|8957.5|8936.3|8933.5|998
1643294100000|2022-01-27 14:35:00|8938.2|8935.4|8952|8949.2|8955.5|8952.6|8935.4|8931.4|1145
1643294400000|2022-01-27 14:40:00|8952.4|8949.6|8951.9|8949.1|8962.5|8959.6|8947.3|8944.4|637
1643294700000|2022-01-27 14:45:00|8950.9|8948.1|8961.2|8958.4|8968.3|8965.5|8947.8|8945|334
1643295000000|2022-01-27 14:50:00|8960.7|8957.9|8935.8|8933|8964.3|8961.4|8935.2|8932.3|400
1643295300000|2022-01-27 14:55:00|8936.2|8933.4|8934.7|8931.9|8942.7|8939.9|8926.2|8923.3|972
1643295600000|2022-01-27 15:00:00|8934.2|8931.4|8928.7|8925.9|8937.2|8934.4|8919.1|8915.8|1134
1643295900000|2022-01-27 15:05:00|8929.6|8926.8|8936.9|8934.1|8939.5|8936.7|8923.6|8920.2|1096
1643296200000|2022-01-27 15:10:00|8937|8934.2|8928.7|8925.9|8944.5|8941.6|8927.7|8924.8|2376
1643296500000|2022-01-27 15:15:00|8928.2|8925.4|8918.9|8916.1|8932.8|8929.9|8912.2|8909.4|4187
1643296800000|2022-01-27 15:20:00|8919.4|8916.6|8904.1|8901.3|8925.5|8922.6|8901.1|8898.3|4846
1643297100000|2022-01-27 15:25:00|8905.1|8902.3|8836.9|8834.1|8905.1|8902.3|8835.4|8832.3|3204
1643297400000|2022-01-27 15:30:00|8837.9|8835.1|8815.3|8812.5|8857.4|8854|8813.8|8809.8|1891
1643297700000|2022-01-27 15:35:00|8816.4|8812.4|8842.9|8840.1|8859.5|8856.1|8815.3|8812|1135
1643298000000|2022-01-27 15:40:00|8843.4|8840.6|8860.3|8857.5|8860.9|8858.1|8836.4|8833|721
1643298300000|2022-01-27 15:45:00|8860.9|8856.9|8861.3|8858.5|8874.9|8872|8858.8|8855.4|948
1643298600000|2022-01-27 15:50:00|8861.2|8858.4|8865.3|8862.5|8874.8|8870.9|8859.2|8856.4|560
1643298900000|2022-01-27 15:55:00|8865.2|8862.4|8882.4|8879.6|8884.4|8881.6|8863.8|8860.4|695
1643299200000|2022-01-27 16:00:00|8882.9|8880.1|8892.4|8889.6|8899.4|8896.6|8882.4|8879.6|1087
1643299500000|2022-01-27 16:05:00|8891.9|8889.1|8860.8|8858|8894.9|8892.1|8858.8|8855.8|1110
1643299800000|2022-01-27 16:10:00|8861.2|8858.4|8894.8|8892|8902.3|8899.5|8859.3|8856.3|851
1643300100000|2022-01-27 16:15:00|8895.3|8892.5|8877.3|8874.5|8895.9|8892.5|8866.3|8863.4|884
1643300400000|2022-01-27 16:20:00|8877.4|8873.4|8879.4|8875.4|8887.3|8884.5|8871.2|8868.3|553
1643300700000|2022-01-27 16:25:00|8878.3|8875.5|8874.8|8872|8887.3|8884.5|8866.9|8864|3999
1643301000000|2022-01-27 16:30:00|8873.9|8871.1|8894.3|8891.5|8896.2|8893.4|8871.7|8868.9|2542
1643301300000|2022-01-27 16:35:00|8894.7|8891.9|8891.2|8888.4|8902.8|8900|8889.7|8886.4|485
1643301600000|2022-01-27 16:40:00|8890.7|8887.9|8865.6|8861.6|8903.7|8900.9|8863.5|8860.1|1992
1643301900000|2022-01-27 16:45:00|8865.5|8862.7|8862.4|8859.6|8877.8|8874.9|8861.8|8857.9|1756
1643302200000|2022-01-27 16:50:00|8862.8|8860|8878.3|8875.5|8879.9|8877|8859.8|8856.9|478
1643302500000|2022-01-27 16:55:00|8878.8|8876|8888.6|8885.8|8895.2|8892.3|8875.4|8872|1537
1643302800000|2022-01-27 17:00:00|8888.1|8885.3|8883.9|8881.1|8894.9|8891.1|8877|8874.2|1240
1643303100000|2022-01-27 17:05:00|8883.4|8880.6|8841.7|8838.9|8883.4|8880.6|8839.6|8836.8|663
1643303400000|2022-01-27 17:10:00|8842.1|8839.3|8849.5|8846.7|8850.1|8846.7|8828.5|8825.7|456
1643303700000|2022-01-27 17:15:00|8849.6|8845.6|8849.6|8846.8|8858.7|8855.8|8843.5|8840.6|610
1643304000000|2022-01-27 17:20:00|8849.1|8846.3|8849|8846.2|8852.6|8849.2|8836|8832.6|255
1643304300000|2022-01-27 17:25:00|8848.5|8845.7|8851.6|8847.6|8862.6|8859.2|8839.9|8836.6|401
1643304600000|2022-01-27 17:30:00|8850.5|8847.7|8843|8839|8854.4|8851.6|8839.9|8837.1|459
1643304900000|2022-01-27 17:35:00|8842.5|8838.5|8830.4|8827.6|8844.4|8841.6|8828.4|8825.5|411
1643305200000|2022-01-27 17:40:00|8830.9|8828.1|8839.9|8837.1|8847.5|8844.6|8830.9|8827.5|173
1643305500000|2022-01-27 17:45:00|8839.4|8836.6|8838|8834|8841.4|8838.6|8828.4|8825.5|395
1643305800000|2022-01-27 17:50:00|8838.5|8834.5|8873.5|8870.7|8874.5|8871.7|8837.4|8834|1146
1643306100000|2022-01-27 17:55:00|8873|8870.2|8872.4|8869.6|8879|8876.2|8866.5|8863.1|352
1643306400000|2022-01-27 18:00:00|8872.5|8868.5|8850.8|8848|8876.5|8873.6|8850.3|8847.5|284
1643306700000|2022-01-27 18:05:00|8850.4|8847.6|8858.5|8854.5|8859.5|8856.6|8834.9|8832.1|305
1643307000000|2022-01-27 18:10:00|8857.4|8854.6|8855.8|8853|8862.4|8859.1|8849.8|8846.9|179
1643307300000|2022-01-27 18:15:00|8855.3|8852.5|8876.4|8872.4|8877.9|8874.6|8854|8850|337
1643307600000|2022-01-27 18:20:00|8875.8|8873|8838.8|8836|8876.3|8873.5|8836.8|8834|211
1643307900000|2022-01-27 18:25:00|8838.3|8835.5|8828.3|8825.5|8845.3|8842.5|8827.3|8824.5|573
1643308200000|2022-01-27 18:30:00|8828.8|8826|8843.9|8839.9|8843.9|8840.5|8825.3|8822.5|611
1643308500000|2022-01-27 18:35:00|8843.3|8840.5|8832.3|8829.5|8849.9|8846.6|8830.3|8827.4|212
1643308800000|2022-01-27 18:40:00|8832.4|8828.4|8846.8|8844|8847.8|8844.5|8831.3|8828.4|277
1643309100000|2022-01-27 18:45:00|8847.3|8844.5|8850.6|8847.8|8854.7|8851.4|8837.7|8834.7|153
1643309400000|2022-01-27 18:50:00|8850.2|8847.4|8842.6|8839.8|8853.3|8850.4|8841.2|8837.8|104
1643309700000|2022-01-27 18:55:00|8843.1|8840.3|8868.2|8864.2|8871.7|8868.3|8843.1|8840.3|390
1643310000000|2022-01-27 19:00:00|8867.6|8864.8|8886.7|8882.7|8893.2|8889.8|8865.1|8861.7|421
1643310300000|2022-01-27 19:05:00|8886.1|8883.3|8885.8|8881.8|8891.8|8888.8|8879.1|8876.3|546
1643310600000|2022-01-27 19:10:00|8886.3|8882.3|8881.3|8878.5|8888.3|8885.4|8878.7|8875.9|506
1643310900000|2022-01-27 19:15:00|8882.7|8879.9|8858.1|8854.1|8885.3|8882.4|8852.6|8849.1|774
1643311200000|2022-01-27 19:20:00|8857.5|8854.7|8843.4|8840.6|8861.1|8857.8|8840.4|8837.5|641
1643311500000|2022-01-27 19:25:00|8843.9|8841.1|8826.9|8824.1|8846|8843.1|8823.9|8821.1|2413
1643311800000|2022-01-27 19:30:00|8828|8824|8809|8806.2|8829.9|8827.1|8795.1|8792.3|982
1643312100000|2022-01-27 19:35:00|8808.5|8805.7|8804.5|8801.7|8812|8809.2|8803|8799.6|230
1643312400000|2022-01-27 19:40:00|8804|8801.2|8803|8800.2|8811|8808.2|8801|8798.2|335
1643312700000|2022-01-27 19:45:00|8803.5|8800.7|8807.2|8803.2|8809.5|8806.7|8794.6|8791.8|468
1643313000000|2022-01-27 19:50:00|8806.1|8803.3|8796.5|8793.7|8806.1|8803.3|8794.6|8791.8|144
1643313300000|2022-01-27 19:55:00|8795.5|8792.7|8797|8793|8801.9|8799.1|8791.9|8789.1|450
1643313600000|2022-01-27 20:00:00|8796.3|8793.5|8811.8|8809|8813|8810.1|8795.4|8792|154
1643313900000|2022-01-27 20:05:00|8809.8|8807|8818.8|8816|8823.9|8820.5|8806.8|8803.9|57
1643314200000|2022-01-27 20:10:00|8818.3|8815.5|8816.8|8814|8822.9|8819.5|8809.3|8805.9|173
1643314500000|2022-01-27 20:15:00|8817.4|8813.4|8817.9|8813.9|8820.9|8817.5|8813.8|8810.9|30
1643314800000|2022-01-27 20:20:00|8817.3|8814.5|8814.7|8811.9|8821.9|8818.5|8810.3|8807.4|75
1643315100000|2022-01-27 20:25:00|8815.3|8811.3|8827.9|8823.9|8833.4|8830.5|8814.3|8810.8|282
1643315400000|2022-01-27 20:30:00|8828.4|8824.4|8822.7|8819.9|8832.8|8826.5|8820.7|8815.8|8
1643315700000|2022-01-27 20:35:00|8823.8|8819.8|8831.8|8829|8834.3|8830.3|8819.2|8816.3|91
1643316000000|2022-01-27 20:40:00|8831.3|8828.5|8836.8|8834|8845.4|8841.5|8828.3|8824.9|87
1643316300000|2022-01-27 20:45:00|8837.3|8834.5|8845.3|8842.5|8848.9|8842.9|8837.3|8831.9|76
1643316600000|2022-01-27 20:50:00|8844.7|8841.9|8861.8|8859|8866.9|8863|8841.3|8834.4|347
1643316900000|2022-01-27 20:55:00|8862.9|8858.9|8859.5|8855.5|8869|8865.5|8852.4|8847|249
1643317200000|2022-01-27 21:00:00|8860|8856|8867.8|8865|8870.4|8865.5|8859.4|8852.9|85
1643317500000|2022-01-27 21:05:00|8867.3|8864.5|8872.8|8868.8|8875.4|8872|8865.8|8860.9|132
1643317800000|2022-01-27 21:10:00|8871.3|8868.5|8867.4|8863.4|8872.9|8868.5|8863.3|8860.5|30
1643318100000|2022-01-27 21:15:00|8867.9|8863.9|8864.7|8861.9|8869.3|8866|8863.8|8859.9|10
1643318400000|2022-01-27 21:20:00|8864.3|8861.5|8864.3|8861.5|8866.9|8863.9|8861.3|8858.4|16
1643318700000|2022-01-27 21:25:00|8864.8|8862|8868.4|8865.6|8871.8|8869|8864.3|8861.5|72
1643319000000|2022-01-27 21:30:00|8868.8|8866|8872.8|8870|8878.4|8874.5|8867.5|8863.5|79
1643319300000|2022-01-27 21:35:00|8873.4|8869.4|8875.3|8872.5|8878.9|8874.5|8869.8|8865.9|7
1643319600000|2022-01-27 21:40:00|8875.9|8871.9|8878.8|8876|8881.9|8876|8875.3|8871.8|123
1643319900000|2022-01-27 21:45:00|8879.3|8875.3|8896.2|8893.4|8897.3|8894.5|8878.7|8875.3|47
1643320200000|2022-01-27 21:50:00|8895.3|8892.5|8890.4|8880.4|8896.9|8892.9|8878.3|8871.8|22
1643320500000|2022-01-27 21:55:00|8887.3|8883.3|8886.3|8882.3|8894.8|8887.9|8884.3|8878.3|54
1643320800000|2022-01-27 22:00:00|8889.3|8879.3|8889.3|8879.3|8893.8|8886.4|8877.3|8867.3|0
1643321100000|2022-01-27 22:05:00|8889.2|8879.2|8890.8|8886.8|8893.8|8886.8|8887.3|8877.3|0
1643321400000|2022-01-27 22:10:00|8891.3|8881.3|8890.8|8886.8|8891.3|8886.8|8887.5|8880.3|0
1643321700000|2022-01-27 22:15:00|8894|8884|8895.3|8885.3|8896.3|8886.3|8894|8884|5
1643322000000|2022-01-27 22:20:00|8892.4|8888.4|8898.7|8895.9|8898.7|8895.9|8892.4|8885.3|0
1643322300000|2022-01-27 22:25:00|8902.3|8892.3|8898.3|8888.3|8903.3|8893.3|8896.8|8886.8|0
1643322600000|2022-01-27 22:30:00|8898.2|8888.2|8894.8|8884.8|8899.8|8889.8|8894.8|8884.8|0
1643322900000|2022-01-27 22:35:00|8891|8888.2|8891.2|8881.2|8893.2|8888.2|8865.6|8860|0
1643323200000|2022-01-27 22:40:00|8892.7|8882.7|8894.7|8884.7|8895.2|8885.2|8892.2|8882.2|0
1643323500000|2022-01-27 22:45:00|8895.7|8885.7|8896.2|8886.2|8897.7|8887.7|8894.2|8884.2|0
1643323800000|2022-01-27 22:50:00|8897.2|8887.2|8898.7|8888.7|8902.7|8896.2|8896.2|8886.7|4
1643324100000|2022-01-27 22:55:00|8898.2|8888.2|8900.2|8890.2|8900.2|8890.2|8896.2|8886.2|0
1643331600000|2022-01-28 01:00:00|8885.8|8875.8|8866.2|8862.2|8887.9|8880.9|8860.1|8853.3|213
1643331900000|2022-01-28 01:05:00|8865.7|8861.7|8857.6|8853.6|8874.3|8866.3|8857.1|8851.8|10
1643332200000|2022-01-28 01:10:00|8856.2|8852.2|8852.7|8848.7|8866.3|8859.9|8850.8|8843.3|54
1643332500000|2022-01-28 01:15:00|8855.7|8845.7|8853|8850.2|8860.7|8853.2|8846|8838|330
1643332800000|2022-01-28 01:20:00|8853.1|8849.1|8859.2|8849.2|8868.1|8862.2|8852|8846.1|35
1643333100000|2022-01-28 01:25:00|8856.2|8852.2|8861.5|8858.7|8868.2|8862.3|8855|8849.2|5
1643333400000|2022-01-28 01:30:00|8862.2|8858.2|8843.1|8839.1|8865.2|8860.3|8840.6|8834.1|23
1643333700000|2022-01-28 01:35:00|8843.2|8839.2|8840.1|8836.1|8848.2|8841.1|8835.5|8829.1|2
1643334000000|2022-01-28 01:40:00|8839.5|8836.7|8845.6|8842.8|8860.2|8853.7|8835|8828.7|70
1643334300000|2022-01-28 01:45:00|8844.6|8841.8|8840.2|8836.2|8850.6|8844.7|8831.2|8824.2|13
1643334600000|2022-01-28 01:50:00|8841.1|8837.1|8838.6|8834.6|8851.6|8844.7|8837.5|8830.6|43
1643334900000|2022-01-28 01:55:00|8838.1|8834.1|8856.5|8853.7|8861.1|8857.6|8837.5|8831.1|37
1643335200000|2022-01-28 02:00:00|8855.9|8853.1|8853|8849|8862|8858.6|8848.5|8845|2
1643335500000|2022-01-28 02:05:00|8851.9|8849.1|8857|8853|8858|8854.1|8848.9|8845.5|11
1643335800000|2022-01-28 02:10:00|8857.1|8853.1|8849.6|8839.6|8860.5|8855.6|8846.1|8839.1|30
1643336100000|2022-01-28 02:15:00|8850.1|8840.1|8857.5|8854.7|8859.6|8856.2|8847|8840.1|70
1643336400000|2022-01-28 02:20:00|8858|8855.2|8857.1|8853.1|8864.1|8857|8856.1|8849.1|39
1643336700000|2022-01-28 02:25:00|8857.6|8853.6|8857.6|8853.6|8860.6|8854.3|8855|8849.1|124
1643337000000|2022-01-28 02:30:00|8859.1|8849.1|8858.1|8848.1|8860.6|8854.2|8849.6|8842.1|3
1643337300000|2022-01-28 02:35:00|8855.1|8851.1|8855.1|8845.1|8858.1|8851.1|8847.1|8840.1|14
1643337600000|2022-01-28 02:40:00|8854.1|8844.1|8848.9|8846.1|8858.6|8852.2|8848.9|8843.6|16
1643337900000|2022-01-28 02:45:00|8849.5|8845.5|8863|8859|8866.5|8860.2|8849|8842.1|13
1643338200000|2022-01-28 02:50:00|8861.9|8859.1|8866.1|8862.1|8870.5|8863.7|8858.9|8854.1|27
1643338500000|2022-01-28 02:55:00|8866.5|8862.5|8877.5|8867.5|8878|8871.1|8865.5|8859|2
1643338800000|2022-01-28 03:00:00|8877|8867|8880.5|8876.5|8885|8878.1|8874|8867|11
1643339100000|2022-01-28 03:05:00|8879.9|8877.1|8868.4|8865.6|8883|8877.1|8867.9|8864.5|11
1643339400000|2022-01-28 03:10:00|8867.9|8865.1|8867.5|8857.5|8874.5|8869.1|8860.5|8855|19
1643339700000|2022-01-28 03:15:00|8867|8857|8854.5|8844.5|8868|8861.1|8848|8841|62
1643340000000|2022-01-28 03:20:00|8854|8844|8854.5|8850.5|8859.9|8855|8848.8|8843.9|3
1643340300000|2022-01-28 03:25:00|8854.9|8850.9|8850.8|8848|8859.4|8855|8849.8|8844.4|10
1643340600000|2022-01-28 03:30:00|8851.5|8847.5|8852.4|8842.4|8854.4|8848|8845.5|8839|19
1643340900000|2022-01-28 03:35:00|8851.9|8841.9|8862.9|8858.9|8862.9|8860|8848.8|8841.9|69
1643341200000|2022-01-28 03:40:00|8862.8|8858.8|8857.9|8853.9|8862.9|8858.9|8851.8|8848.9|10
1643341500000|2022-01-28 03:45:00|8857.3|8854.5|8863.9|8859.9|8866.9|8864|8856.8|8853.4|2
1643341800000|2022-01-28 03:50:00|8863.3|8860.5|8865.3|8861.3|8868.4|8864|8862.8|8858.4|70
1643342100000|2022-01-28 03:55:00|8864.9|8860.9|8869.4|8865.4|8870.3|8867|8861.2|8856.4|3
1643342400000|2022-01-28 04:00:00|8869.9|8865.9|8868.2|8865.4|8873.3|8868|8866.3|8862.9|7
1643342700000|2022-01-28 04:05:00|8867.3|8864.5|8858.7|8855.9|8870.3|8866.9|8858.7|8852.3|34
1643343000000|2022-01-28 04:10:00|8858.8|8854.8|8867.9|8857.9|8867.9|8861|8858.3|8854.8|233
1643343300000|2022-01-28 04:15:00|8867.8|8857.8|8854.9|8850.9|8868.4|8862|8850.8|8844.8|14
1643343600000|2022-01-28 04:20:00|8855.3|8851.3|8858.3|8854.3|8862.8|8855.8|8854.9|8847.8|1
1643343900000|2022-01-28 04:25:00|8861.3|8851.3|8864.8|8862|8868.8|8863.5|8856.8|8849.8|63
1643344200000|2022-01-28 04:30:00|8865.3|8862.5|8867.3|8863.3|8871.3|8864.9|8863.8|8856.9|370
1643344500000|2022-01-28 04:35:00|8866.8|8862.8|8864.2|8861.4|8867.3|8863.9|8863.7|8860.3|0
1643344800000|2022-01-28 04:40:00|8865.8|8861.8|8865.8|8861.8|8866.8|8863.9|8862.7|8859.8|1
1643345100000|2022-01-28 04:45:00|8865.2|8862.4|8862.2|8858.2|8870.3|8864.8|8861.1|8854.8|1
1643345400000|2022-01-28 04:50:00|8861.8|8857.8|8859.2|8855.2|8862.8|8859.3|8855.7|8852.3|27
1643345700000|2022-01-28 04:55:00|8858.7|8854.7|8861.7|8857.7|8862.2|8858.8|8855.6|8849.3|95
1643346000000|2022-01-28 05:00:00|8864.2|8854.2|8860.2|8856.2|8864.2|8857.8|8854.6|8850.7|20
1643346300000|2022-01-28 05:05:00|8860.7|8856.7|8854.6|8851.8|8862.7|8857.3|8854.6|8849.7|8
1643346600000|2022-01-28 05:10:00|8854.2|8851.4|8869.2|8859.2|8870.7|8864.8|8852.1|8845.7|17
1643346900000|2022-01-28 05:15:00|8869.7|8859.7|8882.7|8872.7|8884.1|8877.2|8866.7|8859.2|37
1643347200000|2022-01-28 05:20:00|8879.2|8875.2|8879.6|8876.8|8889.1|8882.2|8877.7|8870.7|15
1643347500000|2022-01-28 05:25:00|8880.1|8877.3|8882.1|8878.1|8886.7|8880.2|8877.7|8870.7|23
1643347800000|2022-01-28 05:30:00|8881.6|8877.6|8887.4|8884.6|8891.1|8888.1|8879.5|8874.1|22
1643348100000|2022-01-28 05:35:00|8886.5|8883.7|8882.5|8879.7|8888.6|8884.6|8876.1|8872.6|59
1643348400000|2022-01-28 05:40:00|8883.5|8880.7|8880.1|8877.3|8893.1|8885.6|8879.6|8876.8|57
1643348700000|2022-01-28 05:45:00|8880|8877.2|8886.1|8882.1|8889.7|8883.7|8878.6|8875.8|48
1643349000000|2022-01-28 05:50:00|8885.6|8881.6|8892.6|8882.6|8893.6|8886.8|8884.2|8877.6|14
1643349300000|2022-01-28 05:55:00|8890.1|8886.1|8894.1|8884.1|8897.1|8890.2|8887.6|8881.2|31
1643349600000|2022-01-28 06:00:00|8894.6|8884.6|8881|8878.2|8898.6|8894.6|8880.5|8877.1|121
1643349900000|2022-01-28 06:05:00|8880|8877.2|8877.4|8874.6|8888|8882.2|8874.5|8867.6|309
1643350200000|2022-01-28 06:10:00|8877.5|8873.5|8876.4|8873.6|8880|8877|8870.4|8864|68
1643350500000|2022-01-28 06:15:00|8876.9|8874.1|8881.5|8877.5|8892.5|8886|8875.3|8869.5|33
1643350800000|2022-01-28 06:20:00|8882.5|8878.5|8892.5|8888.5|8893.5|8889.6|8882|8874.5|84
1643351100000|2022-01-28 06:25:00|8891.5|8887.5|8880.9|8876.9|8893|8889.6|8878.5|8870.4|20
1643351400000|2022-01-28 06:30:00|8884.4|8874.4|8881.4|8871.4|8884.4|8877.4|8873.4|8867|0
1643351700000|2022-01-28 06:35:00|8878.4|8874.4|8882.9|8880.1|8885.9|8880.1|8873.5|8865.5|63
1643352000000|2022-01-28 06:40:00|8881.9|8879.1|8867.8|8865|8888.5|8882.1|8866.8|8861.5|103
1643352300000|2022-01-28 06:45:00|8867.3|8864.5|8867.8|8865|8871.9|8866.1|8858.3|8852.9|50
1643352600000|2022-01-28 06:50:00|8868.9|8864.9|8863.9|8859.9|8873.4|8867|8857.8|8851.9|26
1643352900000|2022-01-28 06:55:00|8864.4|8860.4|8865.9|8861.9|8871.4|8865|8859.8|8853.9|57
1643353200000|2022-01-28 07:00:00|8868.9|8858.9|8869.3|8866.5|8877.4|8870.5|8862.3|8855.4|118
1643353500000|2022-01-28 07:05:00|8869.9|8865.9|8876.9|8872.9|8879.4|8876|8867.4|8863.4|16
1643353800000|2022-01-28 07:10:00|8877.4|8873.4|8870.7|8867.9|8877.4|8873.9|8865.7|8862.9|101
1643354100000|2022-01-28 07:15:00|8870.2|8867.4|8870.2|8867.4|8873.4|8870|8865.2|8860.4|209
1643354400000|2022-01-28 07:20:00|8869.3|8866.5|8863.8|8859.8|8869.3|8866.5|8858.7|8855.4|27
1643354700000|2022-01-28 07:25:00|8863.3|8860.5|8871.3|8867.3|8876.3|8873.4|8861.7|8855.9|114
1643355000000|2022-01-28 07:30:00|8874.3|8864.3|8871.8|8869|8880.4|8876.5|8867.3|8859.9|110
1643355300000|2022-01-28 07:35:00|8871.7|8868.9|8874.8|8872|8875.8|8872.4|8868.2|8865.4|13
1643355600000|2022-01-28 07:40:00|8875.2|8872.4|8884.4|8880.4|8885.4|8882.1|8873.2|8869.9|306
1643355900000|2022-01-28 07:45:00|8883.9|8881.1|8894.4|8890.4|8894.9|8891.5|8881.3|8877.9|155
1643356200000|2022-01-28 07:50:00|8893.9|8889.9|8893.4|8890.6|8896.9|8894.1|8888.4|8885.5|311
1643356500000|2022-01-28 07:55:00|8893.9|8889.9|8894.3|8891.5|8897.5|8893.5|8888.3|8883.5|112
1643356800000|2022-01-28 08:00:00|8895|8891|8901.5|8898.7|8905.6|8902.8|8893.3|8890|667
1643357100000|2022-01-28 08:05:00|8902.5|8899.7|8894.9|8892.1|8904.6|8901.2|8892.4|8889.6|223
1643357400000|2022-01-28 08:10:00|8895.5|8891.5|8894|8890|8900.5|8897.6|8891.5|8888.7|101
1643357700000|2022-01-28 08:15:00|8893.4|8890.6|8890|8887.2|8896.5|8893.7|8882.5|8879.7|172
1643358000000|2022-01-28 08:20:00|8889.5|8886.7|8863.4|8860.6|8889.5|8886.7|8858.3|8854.9|371
1643358300000|2022-01-28 08:25:00|8863.3|8860.5|8867.7|8864.9|8881.6|8878.7|8858.4|8853.5|1630
1643358600000|2022-01-28 08:30:00|8867.8|8865|8862.8|8860|8878.3|8874.9|8856.3|8853.5|2207
1643358900000|2022-01-28 08:35:00|8863.2|8860.4|8859.5|8856.7|8870.2|8867.3|8857.6|8854.8|521
1643359200000|2022-01-28 08:40:00|8859|8856.2|8851|8848.2|8862.1|8858.7|8838.5|8832.6|664
1643359500000|2022-01-28 08:45:00|8850.5|8847.7|8846.9|8844.1|8855.5|8852.7|8845.5|8842.6|196
1643359800000|2022-01-28 08:50:00|8846.5|8843.7|8851.4|8848.6|8855|8851.1|8843|8840.1|450
1643360100000|2022-01-28 08:55:00|8850.9|8848.1|8855.9|8853.1|8858|8854.6|8846.4|8843.6|173
1643360400000|2022-01-28 09:00:00|8857|8853|8845.9|8843.1|8858.4|8855.6|8843.8|8840.5|615
1643360700000|2022-01-28 09:05:00|8846.4|8843.6|8836.3|8833.5|8849.5|8846.6|8829.4|8826.6|758
1643361000000|2022-01-28 09:10:00|8835.3|8832.5|8853.2|8850.4|8853.9|8850.9|8833.3|8829.4|772
1643361300000|2022-01-28 09:15:00|8853.8|8849.8|8847.6|8844.8|8856.3|8852.9|8844.2|8840.8|409
1643361600000|2022-01-28 09:20:00|8847.2|8844.4|8851.2|8848.4|8859.8|8856.3|8845.2|8841.8|181
1643361900000|2022-01-28 09:25:00|8850.2|8847.4|8841.1|8838.3|8857.2|8853.8|8840.6|8837.2|761
1643362200000|2022-01-28 09:30:00|8840.6|8837.8|8845|8842.2|8852.5|8849.6|8835.7|8832.3|695
1643362500000|2022-01-28 09:35:00|8845.4|8842.6|8867.6|8863.6|8867.6|8864.7|8842.4|8839.5|478
1643362800000|2022-01-28 09:40:00|8867|8864.2|8870.4|8867.6|8871|8867.6|8854.9|8852|291
1643363100000|2022-01-28 09:45:00|8870.9|8868.1|8878.5|8875.7|8884.5|8881.7|8866.9|8863.5|407
1643363400000|2022-01-28 09:50:00|8879|8876.2|8872|8869.2|8883.1|8880.2|8866.5|8863.7|160
1643363700000|2022-01-28 09:55:00|8873.1|8869.1|8864.5|8861.7|8876.6|8872.7|8858.5|8855.7|113
1643364000000|2022-01-28 10:00:00|8863.5|8860.7|8849|8846.2|8865.6|8862.7|8842.9|8839.5|272
1643364300000|2022-01-28 10:05:00|8849.5|8846.7|8852.9|8850.1|8853.5|8850.6|8842.9|8839.5|139
1643364600000|2022-01-28 10:10:00|8853.4|8850.6|8875|8872.2|8876.5|8873.7|8851.4|8848.6|424
1643364900000|2022-01-28 10:15:00|8874.6|8871.8|8862.1|8859.3|8880.8|8877.9|8861.6|8858.7|1051
1643365200000|2022-01-28 10:20:00|8863.7|8859.7|8859.7|8856.9|8863.7|8860.7|8854.1|8849.4|512
1643365500000|2022-01-28 10:25:00|8859.2|8856.4|8851.1|8848.3|8861.3|8858.4|8849.7|8846.2|286
1643365800000|2022-01-28 10:30:00|8851.8|8847.8|8838.8|8834.8|8854.7|8851.3|8825.7|8822.8|414
1643366100000|2022-01-28 10:35:00|8838.2|8835.4|8844.8|8840.8|8852.3|8848.4|8837.2|8833.8|339
1643366400000|2022-01-28 10:40:00|8847.8|8843.8|8853.2|8850.4|8854.3|8851.4|8843.2|8839.3|91
1643366700000|2022-01-28 10:45:00|8854.2|8851.4|8855.6|8852.8|8864.3|8860.9|8849.2|8845.3|144
1643367000000|2022-01-28 10:50:00|8855.2|8852.4|8857.6|8854.8|8862.7|8859.9|8852.2|8849.3|36
1643367300000|2022-01-28 10:55:00|8857.2|8854.4|8853.6|8850.8|8862.7|8859.3|8851.1|8848.2|89
1643367600000|2022-01-28 11:00:00|8853.7|8849.7|8853.7|8849.7|8866.1|8863.3|8850.6|8847.2|54
1643367900000|2022-01-28 11:05:00|8854.2|8850.2|8850.1|8847.3|8855.2|8852.3|8848.6|8845.8|239
1643368200000|2022-01-28 11:10:00|8849.6|8846.8|8852.1|8849.3|8856.1|8853.3|8840.5|8837.2|217
1643368500000|2022-01-28 11:15:00|8852.2|8848.2|8867.2|8864.4|8867.8|8864.9|8844|8841.2|703
1643368800000|2022-01-28 11:20:00|8868.2|8865.4|8873.3|8870.5|8874.3|8871.5|8864.8|8861.4|524
1643369100000|2022-01-28 11:25:00|8873.9|8869.9|8879.3|8876.5|8882.3|8879.5|8868.3|8865.4|113
1643369400000|2022-01-28 11:30:00|8879.9|8875.9|8881.2|8878.4|8886.3|8883.5|8878.3|8874.9|429
1643369700000|2022-01-28 11:35:00|8881.8|8877.8|8881.2|8878.4|8885.2|8882.4|8880.2|8877.3|504
1643370000000|2022-01-28 11:40:00|8881.6|8878.8|8871.1|8868.3|8881.7|8878.8|8866.6|8863.7|700
1643370300000|2022-01-28 11:45:00|8870.6|8867.8|8889.2|8886.4|8891.8|8888.3|8869.6|8866.2|272
1643370600000|2022-01-28 11:50:00|8889.7|8886.9|8881.7|8878.9|8891.3|8888.4|8880.1|8877.2|131
1643370900000|2022-01-28 11:55:00|8882.1|8879.3|8892.3|8888.3|8893.2|8890.4|8875.1|8872.3|198
1643371200000|2022-01-28 12:00:00|8891.2|8888.4|8894.2|8891.4|8896.9|8892.4|8877.7|8874.8|249
1643371500000|2022-01-28 12:05:00|8894.9|8890.9|8890.2|8887.4|8896.9|8893.5|8889.7|8886.4|131
1643371800000|2022-01-28 12:10:00|8891.2|8888.4|8901.6|8898.8|8902.7|8899.4|8887.2|8883.8|97
1643372100000|2022-01-28 12:15:00|8901.2|8898.4|8900.7|8896.7|8907.1|8904.3|8897.1|8891.2|160
1643372400000|2022-01-28 12:20:00|8900.6|8897.8|8876.1|8872.1|8902.2|8898.8|8874.5|8871.1|614
1643372700000|2022-01-28 12:25:00|8876|8873.2|8874.1|8871.3|8883.7|8880.3|8872.7|8868.7|299
1643373000000|2022-01-28 12:30:00|8874.6|8871.8|8893.2|8889.2|8896.2|8892.8|8873.6|8870.2|157
1643373300000|2022-01-28 12:35:00|8892.6|8889.8|8882.2|8878.2|8896.2|8893.2|8880.1|8877.2|39
1643373600000|2022-01-28 12:40:00|8881.6|8878.8|8882.1|8879.3|8892.2|8889.3|8880.1|8877.2|177
1643373900000|2022-01-28 12:45:00|8883.2|8879.2|8887.6|8883.6|8888.7|8885.2|8880.1|8877.2|83
1643374200000|2022-01-28 12:50:00|8887.1|8883.1|8890|8887.2|8890|8887.2|8878|8875.2|154
1643374500000|2022-01-28 12:55:00|8890.1|8886.1|8896.6|8893.8|8901|8898.2|8889|8886.1|104
1643374800000|2022-01-28 13:00:00|8896.5|8893.7|8944.2|8941.4|8946.3|8942.3|8894.6|8891.8|587
1643375100000|2022-01-28 13:05:00|8943.7|8940.9|8932.6|8929.8|8944.2|8941.4|8926.2|8922.8|288
1643375400000|2022-01-28 13:10:00|8932.1|8929.3|8945.1|8942.3|8946.1|8943.3|8927|8923.7|685
1643375700000|2022-01-28 13:15:00|8946.1|8943.3|8956.1|8953.3|8967.7|8964.9|8945.6|8942.8|1451
1643376000000|2022-01-28 13:20:00|8955.1|8952.3|8947.9|8945.1|8955.2|8952.3|8942|8939.2|688
1643376300000|2022-01-28 13:25:00|8947.4|8944.6|8942.5|8939.7|8948.5|8945.2|8938.5|8935.5|465
1643376600000|2022-01-28 13:30:00|8943|8939|8953.3|8950.5|8959|8955.6|8942.5|8939|1298
1643376900000|2022-01-28 13:35:00|8952.8|8950|8958.4|8955.6|8963.9|8961.1|8952.8|8950|765
1643377200000|2022-01-28 13:40:00|8957.8|8955|8974.4|8971.6|8978.9|8976.1|8954.8|8952|1270
1643377500000|2022-01-28 13:45:00|8973.4|8970.6|8967.9|8965.1|8978|8975.1|8960.9|8958|1392
1643377800000|2022-01-28 13:50:00|8968.6|8964.6|8975.4|8972.6|8978.9|8976.1|8958.9|8956.1|436
1643378100000|2022-01-28 13:55:00|8974.9|8972.1|8971.9|8969.1|8975.9|8973.1|8961.9|8958|458
1643378400000|2022-01-28 14:00:00|8972.9|8970.1|9006.3|9003.5|9008.4|9005|8970.4|8967|776
1643378700000|2022-01-28 14:05:00|9005.8|9003|8967.9|8965.1|9007.4|9004|8964.9|8961|909
1643379000000|2022-01-28 14:10:00|8968.5|8964.5|8966.9|8964.1|8977|8973.1|8960.9|8957.5|225
1643379300000|2022-01-28 14:15:00|8967.4|8963.4|8977.2|8974.4|8978.8|8975.4|8964.5|8961.6|1280
1643379600000|2022-01-28 14:20:00|8978.3|8974.3|8966|8963.2|8978.3|8974.8|8965|8961.6|924
1643379900000|2022-01-28 14:25:00|8967.1|8963.1|8985|8982.2|8986|8983.2|8955.5|8952.7|588
1643380200000|2022-01-28 14:30:00|8985.1|8982.3|9005|9002.2|9007.1|9004.2|8966|8963.1|1118
1643380500000|2022-01-28 14:35:00|9005.5|9002.7|8994.5|8990.5|9007|9004.2|8986|8983.1|681
1643380800000|2022-01-28 14:40:00|8995|8991|8996.9|8994.1|9003.9|9001.1|8989.9|8987|229
1643381100000|2022-01-28 14:45:00|8997.9|8995.1|9003|8999|9007.1|9004.2|8994.4|8990.6|878
1643381400000|2022-01-28 14:50:00|9002.4|8999.6|9016.1|9012.1|9023.1|9020.2|9002.4|8999|596
1643381700000|2022-01-28 14:55:00|9015.4|9012.6|9027.6|9024.8|9030.2|9025.3|9005|9000.6|363
1643382000000|2022-01-28 15:00:00|9027.5|9024.7|8961|8958.2|9034.7|9030.8|8947.1|8943.7|2405
1643382300000|2022-01-28 15:05:00|8961.6|8957.6|8995|8992.2|8999.1|8995.6|8958|8955.2|329
1643382600000|2022-01-28 15:10:00|8994|8991.2|8998.1|8995.3|9003|9000.1|8988.5|8985.7|634
1643382900000|2022-01-28 15:15:00|8997.1|8994.3|8987.6|8984.8|9003.6|9000.3|8978.1|8974.7|296
1643383200000|2022-01-28 15:20:00|8987.1|8984.3|8978|8975.2|8995.1|8992.2|8973|8969.7|727
1643383500000|2022-01-28 15:25:00|8977|8974.2|8981.5|8978.7|8988.1|8985.2|8971.5|8968.1|118
1643383800000|2022-01-28 15:30:00|8982|8979.2|8953.3|8950.5|8984.1|8981.2|8951.8|8948.9|625
1643384100000|2022-01-28 15:35:00|8953.8|8951|8953.9|8949.9|8960.4|8957.5|8945.8|8942.4|914
1643384400000|2022-01-28 15:40:00|8953.3|8950.5|8943.2|8940.4|8956.4|8953|8922.8|8920|530
1643384700000|2022-01-28 15:45:00|8942.8|8940|8941.9|8937.9|8951.9|8949|8935.3|8931.9|117
1643385000000|2022-01-28 15:50:00|8941.3|8938.5|8945.3|8942.5|8948.9|8946|8935.8|8932.4|301
1643385300000|2022-01-28 15:55:00|8945.9|8941.9|8933.3|8929.3|8945.9|8943|8924.2|8921.4|306
1643385600000|2022-01-28 16:00:00|8932.9|8928.9|8925.2|8922.4|8941.3|8937.9|8916.7|8913.9|537
1643385900000|2022-01-28 16:05:00|8925.7|8922.9|8923.2|8920.4|8936.3|8932.9|8915.2|8911.8|319
1643386200000|2022-01-28 16:10:00|8924.3|8920.3|8923.3|8919.3|8929.7|8926.8|8908.7|8905.9|424
1643386500000|2022-01-28 16:15:00|8924.3|8920.3|8934.7|8931.9|8939.8|8936.9|8923.2|8919.8|785
1643386800000|2022-01-28 16:20:00|8935.7|8932.9|8969.8|8967|8972.4|8969.6|8934.7|8931.9|962
1643387100000|2022-01-28 16:25:00|8969.4|8966.6|8960|8957.2|8982|8979.1|8958.9|8955.6|2533
1643387400000|2022-01-28 16:30:00|8961|8958.2|8937.8|8935|8969|8966.2|8934.9|8931.5|2114
1643387700000|2022-01-28 16:35:00|8936.8|8934|8929.4|8926.6|8941.8|8939|8925.8|8920.9|736
1643388000000|2022-01-28 16:40:00|8928.9|8926.1|8930.9|8928.1|8941.5|8938.1|8921|8918.2|512
1643388300000|2022-01-28 16:45:00|8932|8928|8923.4|8920.6|8935|8932.1|8917.4|8914|124
1643388600000|2022-01-28 16:50:00|8922.9|8920.1|8923.3|8920.5|8925|8922.1|8909.4|8906.6|204
1643388900000|2022-01-28 16:55:00|8922.8|8920|8947|8943|8955|8949.1|8920.8|8917.5|85
1643389200000|2022-01-28 17:00:00|8947.4|8944.6|8951.9|8949.1|8953.5|8950.1|8942.9|8937|127
1643389500000|2022-01-28 17:05:00|8952.5|8948.5|8941.9|8939.1|8954.5|8951.1|8939.4|8936.5|309
1643389800000|2022-01-28 17:10:00|8940.9|8938.1|8934.3|8931.5|8950|8946.6|8930.9|8927.5|83
1643390100000|2022-01-28 17:15:00|8936.3|8933.5|8933.3|8929.3|8939|8935.6|8921.8|8918.5|912
1643390400000|2022-01-28 17:20:00|8932.2|8929.4|8915.3|8912.5|8932.2|8929.4|8913.7|8907.3|1100
1643390700000|2022-01-28 17:25:00|8918.8|8908.8|8891.8|8889|8923|8919.1|8890.4|8886|588
1643391000000|2022-01-28 17:30:00|8891.3|8888.5|8867.1|8863.1|8897.3|8893.9|8863|8859.1|982
1643391300000|2022-01-28 17:35:00|8866.5|8863.7|8825.8|8823|8869.6|8864.3|8823.3|8817.9|597
1643391600000|2022-01-28 17:40:00|8827.2|8824.4|8872.7|8868.7|8875.1|8872.3|8823.8|8818.8|218
1643391900000|2022-01-28 17:45:00|8873.2|8869.2|8873.3|8870.5|8880.3|8875.4|8867.1|8861.7|256
1643392200000|2022-01-28 17:50:00|8874.2|8871.4|8866.2|8863.4|8875.3|8871.9|8862.2|8858.8|265
1643392500000|2022-01-28 17:55:00|8866.7|8863.9|8870.2|8867.4|8879.8|8876.4|8866.7|8861.3|205
1643392800000|2022-01-28 18:00:00|8871.3|8867.3|8880.3|8876.3|8884.2|8879.4|8868.2|8864.8|80
1643393100000|2022-01-28 18:05:00|8883.8|8873.8|8898.2|8894.2|8900.7|8896.4|8879.2|8873.8|146
1643393400000|2022-01-28 18:10:00|8897.3|8893.3|8892.4|8889.6|8900.7|8896.2|8887|8881|1253
1643393700000|2022-01-28 18:15:00|8892.9|8890.1|8889.4|8886.6|8903.4|8899.4|8888.9|8883|636
1643394000000|2022-01-28 18:20:00|8889.9|8887.1|8888.4|8884.4|8901.5|8896.1|8887.3|8880.9|382
1643394300000|2022-01-28 18:25:00|8888.9|8884.9|8915.1|8911.1|8919.1|8912.1|8887.8|8882.9|471
1643394600000|2022-01-28 18:30:00|8915.6|8911.6|8899|8896.2|8915.6|8912.7|8899|8895.6|340
1643394900000|2022-01-28 18:35:00|8898|8895.2|8893|8890.2|8907.5|8904.7|8886|8882.1|539
1643395200000|2022-01-28 18:40:00|8893.5|8890.7|8893.5|8890.7|8896|8892.7|8884.9|8879|274
1643395500000|2022-01-28 18:45:00|8893|8890.2|8883|8879|8897.7|8891.3|8880.5|8873.6|1455
1643395800000|2022-01-28 18:50:00|8882.4|8879.6|8885.8|8883|8887.9|8884.5|8877.2|8872.3|803
1643396100000|2022-01-28 18:55:00|8886.3|8883.5|8880|8877.2|8893.7|8890.3|8877.8|8873.6|398
1643396400000|2022-01-28 19:00:00|8880.6|8876.6|8883.5|8880.7|8891.7|8887.8|8877|8871.1|506
1643396700000|2022-01-28 19:05:00|8883|8880.2|8849|8846.2|8888.2|8883.7|8845.5|8842.1|340
1643397000000|2022-01-28 19:10:00|8848|8845.2|8836.3|8832.3|8852.1|8846.7|8830.2|8826.8|739
1643397300000|2022-01-28 19:15:00|8835.3|8831.3|8861.1|8858.3|8863.3|8860.3|8833.2|8829.3|514
1643397600000|2022-01-28 19:20:00|8860.1|8857.3|8851.5|8847.5|8866.7|8863.3|8845.6|8840.8|1087
1643397900000|2022-01-28 19:25:00|8851|8847|8853.4|8849.4|8873.5|8870.7|8847.3|8841.1|6224
1643398200000|2022-01-28 19:30:00|8852.8|8850|8841.1|8831.1|8856.4|8850.6|8837.3|8831|1028
1643398500000|2022-01-28 19:35:00|8838.1|8834.1|8849.3|8846.5|8856|8848.6|8838.1|8833.1|143
1643398800000|2022-01-28 19:40:00|8850.4|8846.4|8856.9|8854.1|8866.5|8859.2|8847.3|8843.9|207
1643399100000|2022-01-28 19:45:00|8855.9|8853.1|8857.9|8855.1|8862.1|8857.1|8851|8844|19
1643399400000|2022-01-28 19:50:00|8858|8854|8856.2|8852.2|8865.7|8859.8|8852.5|8846|178
1643399700000|2022-01-28 19:55:00|8855.7|8851.7|8871.8|8869|8879|8872.5|8854.6|8847.2|80
1643400000000|2022-01-28 20:00:00|8871.9|8867.9|8869.9|8865.9|8878.9|8873|8865.8|8859.9|8
1643400300000|2022-01-28 20:05:00|8872.9|8862.9|8871.9|8869.1|8879|8873|8863.4|8856.9|25
1643400600000|2022-01-28 20:10:00|8872.3|8869.5|8875.8|8873|8878.9|8873|8866.3|8861.4|129
1643400900000|2022-01-28 20:15:00|8875.9|8873.1|8880.3|8877.5|8882.4|8879|8875.9|8872.9|27
1643401200000|2022-01-28 20:20:00|8879.8|8877|8876.3|8873.5|8883.4|8880|8873.3|8869.9|24
1643401500000|2022-01-28 20:25:00|8876.8|8874|8877.3|8867.3|8882.8|8877|8872.3|8866.8|43
1643401800000|2022-01-28 20:30:00|8876.8|8866.8|8875.7|8865.7|8877.3|8869.8|8861.7|8854.3|2
1643402100000|2022-01-28 20:35:00|8875.3|8865.3|8874.2|8871.4|8879.8|8872.3|8868.8|8861.8|204
1643402400000|2022-01-28 20:40:00|8873.8|8871|8883.3|8880.5|8889.9|8883|8873.8|8867.3|45
1643402700000|2022-01-28 20:45:00|8882.8|8880|8895.4|8891.4|8898.9|8892.5|8881.3|8874.4|49
1643403000000|2022-01-28 20:50:00|8896.4|8892.4|8891.3|8888.5|8900.4|8895.5|8889.4|8882.5|24
1643403300000|2022-01-28 20:55:00|8891.9|8887.9|8900.4|8890.4|8901.9|8894.9|8887.4|8880.4|23
1643403600000|2022-01-28 21:00:00|8900.9|8890.9|8904.3|8894.3|8904.9|8897.8|8895.4|8888.4|145
1643403900000|2022-01-28 21:05:00|8903.9|8893.9|8904.8|8894.8|8907.9|8900.4|8900.7|8893.9|6
1643404200000|2022-01-28 21:10:00|8905.3|8895.3|8900.6|8897.8|8908.8|8900.8|8900.2|8891.8|8
1643404500000|2022-01-28 21:15:00|8901.7|8897.7|8898.6|8895.8|8906.2|8900.8|8897.6|8894.7|1
1643404800000|2022-01-28 21:20:00|8899.2|8895.2|8902.6|8892.6|8903.6|8897.8|8896.6|8890.2|12
1643405100000|2022-01-28 21:25:00|8903.1|8893.1|8907.1|8897.1|8908.1|8898.1|8899.1|8892.2|0
1643405400000|2022-01-28 21:30:00|8907.6|8897.6|8903.1|8893.1|8907.6|8897.6|8899.1|8892.1|0
1643405700000|2022-01-28 21:35:00|8903.6|8893.6|8904.1|8894.1|8904.1|8896.6|8899.1|8892.1|0
1643406000000|2022-01-28 21:40:00|8904.6|8894.6|8905.7|8895.7|8906.2|8900.3|8898.6|8892.6|19
1643406300000|2022-01-28 21:45:00|8906.2|8896.2|8910.2|8907.4|8910.2|8907.4|8902.6|8896.2|65
1643406600000|2022-01-28 21:50:00|8909.7|8906.9|8910.6|8907.8|8913.8|8908.8|8906.6|8903.2|9
1643406900000|2022-01-28 21:55:00|8910.7|8906.7|8909.1|8906.3|8912.2|8906.8|8904.6|8898.2|1
1643407200000|2022-01-28 22:00:00|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|0
1643583600000|2022-01-30 23:00:00|8934.9|8924.9|8923.6|8920.8|8935.4|8928.9|8917.2|8912.3|1068
1643583900000|2022-01-30 23:05:00|8922.8|8918.8|8925.6|8921.6|8928.2|8922.8|8920.7|8914.2|96
1643584200000|2022-01-30 23:10:00|8925.7|8921.7|8940.5|8937.7|8944.1|8939.7|8925.5|8921.7|300
1643584500000|2022-01-30 23:15:00|8940|8937.2|8929.6|8925.6|8940|8937.2|8928.5|8922.1|74
1643584800000|2022-01-30 23:20:00|8930.4|8927.6|8936.5|8932.5|8936.5|8933.6|8930.4|8927.6|293
1643585100000|2022-01-30 23:25:00|8940|8930|8940.4|8937.6|8941.5|8938.6|8935.4|8930|81
1643585400000|2022-01-30 23:30:00|8941.4|8938.6|8937.4|8934.6|8943.5|8939.6|8937.4|8934.6|41
1643585700000|2022-01-30 23:35:00|8936.9|8934.1|8930.4|8927.6|8937.1|8934.1|8928.9|8924|100
1643586000000|2022-01-30 23:40:00|8931.4|8927.4|8930.4|8926.4|8935.4|8930.6|8927.4|8922.9|127
1643586300000|2022-01-30 23:45:00|8929.4|8925.4|8933.3|8930.5|8934.9|8931.5|8926.8|8922.9|46
1643586600000|2022-01-30 23:50:00|8930.5|8926.5|8932.8|8930|8935.9|8933|8927.3|8924.4|41
1643586900000|2022-01-30 23:55:00|8932.3|8929.5|8935.3|8932.5|8939.8|8932.5|8931.3|8926.8|37
1643587200000|2022-01-31 00:00:00|8935.8|8933|8932.3|8929.5|8937.4|8934.5|8928.4|8921.9|51
1643587500000|2022-01-31 00:05:00|8932.7|8929.9|8929.3|8926.5|8937.4|8932|8927.2|8921.8|39
1643587800000|2022-01-31 00:10:00|8929.2|8926.4|8938.3|8934.3|8939.9|8935.4|8929.2|8923.8|26
1643588100000|2022-01-31 00:15:00|8939.3|8929.3|8940.2|8937.4|8946.8|8941.9|8936.3|8928.8|24
1643588400000|2022-01-31 00:20:00|8942.3|8938.3|8939.2|8936.4|8946.8|8941.9|8939.2|8934.8|64
1643588700000|2022-01-31 00:25:00|8940.3|8936.3|8943.2|8940.4|8945.8|8940.9|8939.7|8935.8|17
1643589000000|2022-01-31 00:30:00|8943.7|8940.9|8943.2|8940.4|8943.7|8940.9|8941.2|8937.3|17
1643589300000|2022-01-31 00:35:00|8944.2|8941.4|8943.3|8939.3|8947.2|8944.4|8942.2|8939.3|94
1643589600000|2022-01-31 00:40:00|8942.2|8939.4|8943.1|8940.3|8944.7|8941.4|8940.1|8936.7|22
1643589900000|2022-01-31 00:45:00|8943.2|8940.4|8943.1|8940.3|8945.2|8942.3|8939.1|8936.3|43
1643590200000|2022-01-31 00:50:00|8944.2|8940.2|8957.6|8954.8|8958.2|8955.3|8942.1|8939.2|186
1643590500000|2022-01-31 00:55:00|8958.1|8955.3|8954.1|8950.1|8960.2|8957.3|8951.5|8948.7|312
1643590800000|2022-01-31 01:00:00|8953|8950.2|8971|8968.2|8973.5|8970.7|8953|8950.2|321
1643591100000|2022-01-31 01:05:00|8971.5|8968.7|8975|8972.2|8977|8974.2|8966|8963.1|209
1643591400000|2022-01-31 01:10:00|8975.1|8971.1|8972|8969.2|8977.1|8974.2|8972|8969.1|65
1643591700000|2022-01-31 01:15:00|8973.1|8969.1|8964.4|8961.6|8975.9|8973.1|8962.9|8960|157
1643592000000|2022-01-31 01:20:00|8964.9|8962.1|8963.9|8961.1|8965.9|8963.1|8961.9|8959.1|147
1643592300000|2022-01-31 01:25:00|8964|8960|8964.9|8962.1|8965.4|8962.6|8961.9|8959.1|111
1643592600000|2022-01-31 01:30:00|8964.4|8961.6|8966.8|8964|8970.9|8968.1|8959.9|8957|402
1643592900000|2022-01-31 01:35:00|8967.3|8964.5|8971.3|8968.5|8973.3|8970.5|8967.3|8964.5|118
1643593200000|2022-01-31 01:40:00|8970.8|8968|8969.8|8967|8977.4|8974|8968.3|8965.5|72
1643593500000|2022-01-31 01:45:00|8969.4|8966.6|8964.4|8961.6|8972.4|8969.6|8964.4|8961.6|258
1643593800000|2022-01-31 01:50:00|8965.4|8962.6|8959.9|8957.1|8965.4|8962.6|8957.9|8955.1|280
1643594100000|2022-01-31 01:55:00|8959.4|8956.6|8959.4|8956.6|8964.4|8961.6|8959.4|8956.6|106
1643594400000|2022-01-31 02:00:00|8959.9|8957.1|8959.4|8956.6|8960|8957.1|8956.4|8953.6|161
1643594700000|2022-01-31 02:05:00|8958.9|8956.1|8958.4|8955.6|8959.9|8957.1|8955.9|8953.1|123
1643595000000|2022-01-31 02:10:00|8959.9|8957.1|8965.9|8963.1|8965.9|8963.1|8956.9|8954.1|570
1643595300000|2022-01-31 02:15:00|8966.4|8963.6|8967.3|8964.5|8970.4|8967.6|8965.9|8963.1|307
1643595600000|2022-01-31 02:20:00|8966.8|8964|8966.3|8963.5|8967.8|8965|8965.3|8962.5|112
1643595900000|2022-01-31 02:25:00|8965.8|8963|8962.3|8959.5|8966.3|8963.5|8961.8|8959|99
1643596200000|2022-01-31 02:30:00|8962.8|8960|8952.8|8950|8965.3|8962.5|8952.3|8949.5|209
1643596500000|2022-01-31 02:35:00|8953.3|8950.5|8955.8|8953|8957.8|8955|8953.3|8950.5|194
1643596800000|2022-01-31 02:40:00|8955.7|8952.9|8959.8|8957|8960.2|8957.4|8955.2|8952.4|50
1643597100000|2022-01-31 02:45:00|8959.7|8956.9|8957.8|8955|8961.2|8958.4|8957.8|8954.9|73
1643597400000|2022-01-31 02:50:00|8958.3|8955.5|8958.7|8955.9|8964.3|8961.5|8957.8|8955|60
1643597700000|2022-01-31 02:55:00|8959.2|8956.4|8960.7|8957.9|8961.7|8958.9|8956.8|8954|92
1643598000000|2022-01-31 03:00:00|8960.2|8957.4|8958.2|8955.4|8960.7|8957.9|8957.7|8954.9|39
1643598300000|2022-01-31 03:05:00|8958.7|8955.9|8951.2|8948.4|8958.7|8955.9|8948.2|8945.4|169
1643598600000|2022-01-31 03:10:00|8950.7|8947.9|8950.1|8947.3|8952.2|8949.4|8948.7|8945.9|143
1643598900000|2022-01-31 03:15:00|8949.1|8946.3|8950.1|8947.3|8952.1|8949.3|8949.1|8946.3|85
1643599200000|2022-01-31 03:20:00|8949.6|8946.8|8947.7|8944.9|8951.6|8948.8|8945.1|8942.3|166
1643599500000|2022-01-31 03:25:00|8948.1|8945.3|8944.1|8941.3|8948.6|8945.8|8944.1|8941.3|45
1643599800000|2022-01-31 03:30:00|8943.6|8940.8|8941.1|8938.3|8945.6|8942.8|8940.6|8937.8|84
1643600100000|2022-01-31 03:35:00|8941.6|8938.8|8944.6|8941.8|8946.1|8943.3|8941.1|8938.3|125
1643600400000|2022-01-31 03:40:00|8945.1|8942.3|8947.5|8944.7|8947.5|8944.7|8943.6|8940.8|151
1643600700000|2022-01-31 03:45:00|8947.1|8944.3|8944|8941.2|8947.5|8944.7|8942|8939.2|130
1643601000000|2022-01-31 03:50:00|8944.6|8941.8|8944.5|8941.7|8946|8943.2|8943|8940.2|75
1643601300000|2022-01-31 03:55:00|8944|8941.2|8951|8948.2|8952.5|8949.7|8943|8940.2|75
1643601600000|2022-01-31 04:00:00|8951.5|8948.7|8953|8950.2|8955|8952.2|8950|8947.2|119
1643601900000|2022-01-31 04:05:00|8953.5|8950.7|8959.5|8956.7|8959.5|8956.7|8953|8950.2|202
1643602200000|2022-01-31 04:10:00|8960|8957.2|8961|8958.2|8962.9|8960.1|8959|8956.2|195
1643602500000|2022-01-31 04:15:00|8961.4|8958.6|8963.5|8960.7|8965|8962.2|8960.9|8958.1|426
1643602800000|2022-01-31 04:20:00|8963.9|8961.1|8961.9|8959.1|8963.9|8961.1|8960.9|8958.1|478
1643603100000|2022-01-31 04:25:00|8961.4|8958.6|8950.4|8947.6|8963.9|8961.1|8946.4|8943.6|1912
1643603400000|2022-01-31 04:30:00|8948.5|8945.7|8951.3|8948.5|8956.9|8954.1|8944.4|8941.6|2995
1643603700000|2022-01-31 04:35:00|8950.8|8948|8947.3|8944.5|8952.3|8949.5|8945.8|8943|669
1643604000000|2022-01-31 04:40:00|8948.2|8945.4|8944.8|8942|8953.7|8950.9|8944.2|8941.4|458
1643604300000|2022-01-31 04:45:00|8944.7|8941.9|8942.7|8939.9|8944.7|8941.9|8936.3|8933.5|238
1643604600000|2022-01-31 04:50:00|8942.3|8939.5|8942.2|8939.4|8946.2|8943.4|8941.2|8938.4|158
1643604900000|2022-01-31 04:55:00|8942.7|8939.9|8938.7|8935.9|8944.7|8941.9|8938.7|8935.9|103
1643605200000|2022-01-31 05:00:00|8938.2|8935.4|8935.7|8932.9|8943.1|8940.3|8935.2|8932.4|568
1643605500000|2022-01-31 05:05:00|8936.2|8933.4|8934.2|8931.4|8936.7|8933.9|8932.2|8929.4|111
1643605800000|2022-01-31 05:10:00|8933.7|8930.9|8935.2|8932.4|8935.7|8932.9|8932.2|8929.4|71
1643606100000|2022-01-31 05:15:00|8934.7|8931.9|8936.1|8933.3|8936.7|8933.9|8934.6|8931.8|90
1643606400000|2022-01-31 05:20:00|8936.6|8933.8|8935.1|8932.3|8938.6|8935.8|8935.1|8932.3|379
1643606700000|2022-01-31 05:25:00|8936.5|8933.7|8943|8940.2|8944.6|8941.8|8936.1|8933.3|204
1643607000000|2022-01-31 05:30:00|8943.5|8940.7|8941.5|8938.7|8944.6|8941.8|8938.5|8935.7|118
1643607300000|2022-01-31 05:35:00|8941.1|8938.3|8946|8943.2|8947.5|8944.7|8941.1|8938.3|114
1643607600000|2022-01-31 05:40:00|8945.5|8942.7|8949|8946.2|8949.5|8946.7|8944.5|8941.7|603
1643607900000|2022-01-31 05:45:00|8948|8945.2|8943|8940.2|8949.5|8946.7|8943|8940.2|126
1643608200000|2022-01-31 05:50:00|8944|8941.2|8949.9|8947.1|8950|8947.1|8941|8938.2|370
1643608500000|2022-01-31 05:55:00|8949.4|8946.6|8945.5|8942.7|8950.4|8947.6|8944.5|8941.7|54
1643608800000|2022-01-31 06:00:00|8945.9|8943.1|8941.5|8938.7|8947.4|8944.6|8938.5|8935.7|189
1643609100000|2022-01-31 06:05:00|8941|8938.2|8939.9|8937.1|8942.5|8939.7|8936.5|8933.7|80
1643609400000|2022-01-31 06:10:00|8940|8937.2|8941|8937|8941.9|8939.1|8935.5|8932.7|28
1643609700000|2022-01-31 06:15:00|8940|8937.2|8943.4|8940.6|8944.9|8942.1|8939.9|8937.1|39
1643610000000|2022-01-31 06:20:00|8944|8941.2|8948.4|8945.6|8948.4|8945.6|8941.9|8939.1|93
1643610300000|2022-01-31 06:25:00|8947.9|8945.1|8952.3|8949.5|8952.8|8950|8945.9|8943.1|200
1643610600000|2022-01-31 06:30:00|8951.9|8949.1|8952.8|8950|8955.3|8952.5|8950.9|8948.1|126
1643610900000|2022-01-31 06:35:00|8952.3|8949.5|8948.8|8946|8953.8|8951|8947.8|8945|40
1643611200000|2022-01-31 06:40:00|8949.3|8946.5|8949.3|8946.5|8951.3|8948.5|8946.8|8944|115
1643611500000|2022-01-31 06:45:00|8949.8|8947|8950.3|8947.5|8951.3|8948.5|8949.3|8946.5|67
1643611800000|2022-01-31 06:50:00|8950.8|8948|8950.2|8947.4|8953.7|8950.9|8949.8|8947|132
1643612100000|2022-01-31 06:55:00|8949.8|8947|8951.8|8947.8|8952.8|8950|8949.8|8947|35
1643612400000|2022-01-31 07:00:00|8950.8|8948|8947.2|8944.4|8951.2|8948.4|8943.7|8940.9|480
1643612700000|2022-01-31 07:05:00|8947.7|8944.9|8943.7|8940.9|8951.2|8948.4|8943.2|8940.4|136
1643613000000|2022-01-31 07:10:00|8943.2|8940.4|8953.2|8950.4|8953.2|8950.4|8943.2|8940.3|305
1643613300000|2022-01-31 07:15:00|8954.1|8951.3|8957.2|8954.4|8959.2|8956.4|8953.2|8950.4|433
1643613600000|2022-01-31 07:20:00|8956.7|8953.9|8952.6|8949.8|8959.2|8956.4|8950.7|8947.9|204
1643613900000|2022-01-31 07:25:00|8952.2|8949.4|8952.6|8949.8|8954.1|8951.3|8948.7|8945.9|103
1643614200000|2022-01-31 07:30:00|8952.1|8949.3|8953.6|8950.8|8959.1|8956.3|8950.1|8947.3|252
1643614500000|2022-01-31 07:35:00|8952.6|8949.8|8952.6|8949.8|8956.1|8953.3|8948.6|8945.8|624
1643614800000|2022-01-31 07:40:00|8951.1|8948.3|8950.6|8947.8|8951.1|8948.3|8946.1|8943.3|85
1643615100000|2022-01-31 07:45:00|8950.1|8947.3|8948|8945.2|8958.1|8955.3|8946.5|8943.7|273
1643615400000|2022-01-31 07:50:00|8948.1|8945.3|8942|8939.2|8948.1|8945.3|8940.5|8937.7|270
1643615700000|2022-01-31 07:55:00|8941.6|8938.8|8936|8933.2|8947.6|8944.2|8933|8930.2|197
1643616000000|2022-01-31 08:00:00|8935.5|8932.7|8918.6|8915.8|8936|8933.2|8915.1|8912.3|1030
1643616300000|2022-01-31 08:05:00|8918.1|8915.3|8925.5|8922.7|8925.5|8922.7|8913|8910.2|915
1643616600000|2022-01-31 08:10:00|8925.6|8922.8|8925|8922.2|8933|8930.2|8922.6|8919.8|891
1643616900000|2022-01-31 08:15:00|8926|8923.2|8918|8915.2|8932.5|8929.7|8916|8913.2|760
1643617200000|2022-01-31 08:20:00|8919|8916.2|8933|8930.2|8936.5|8933.7|8918.5|8915.7|652
1643617500000|2022-01-31 08:25:00|8932.5|8929.7|8919.9|8917.1|8933.5|8930.7|8911.5|8908.7|2015
1643617800000|2022-01-31 08:30:00|8920.9|8918.1|8910|8907.2|8929.9|8927.1|8907.4|8904.6|982
1643618100000|2022-01-31 08:35:00|8909.5|8906.7|8922|8919.2|8922.5|8919.7|8904|8901.2|896
1643618400000|2022-01-31 08:40:00|8922.5|8919.7|8919|8916.2|8923.5|8920.7|8912|8909.2|846
1643618700000|2022-01-31 08:45:00|8919.5|8916.7|8931.9|8929.1|8933.9|8931.1|8919.5|8916.7|723
1643619000000|2022-01-31 08:50:00|8931.8|8929|8941.4|8938.6|8947.8|8945|8931.4|8928.6|891
1643619300000|2022-01-31 08:55:00|8941.8|8939|8937.8|8935|8943.8|8941|8937.8|8935|396
1643619600000|2022-01-31 09:00:00|8936.8|8934|8922.8|8920|8937.8|8935|8922.8|8920|715
1643619900000|2022-01-31 09:05:00|8923.3|8920.5|8915.4|8912.6|8928.8|8926|8908.4|8905.6|1106
1643620200000|2022-01-31 09:10:00|8914.9|8912.1|8917.9|8915.1|8919.4|8916.6|8908.4|8905.6|273
1643620500000|2022-01-31 09:15:00|8918.9|8916.1|8915.9|8913.1|8924.9|8922.1|8910.4|8907.6|437
1643620800000|2022-01-31 09:20:00|8916.4|8913.6|8903.4|8900.6|8920.8|8918|8893.9|8891.1|795
1643621100000|2022-01-31 09:25:00|8903.3|8900.5|8897.9|8895.1|8903.9|8901.1|8893.9|8891.1|1049
1643621400000|2022-01-31 09:30:00|8897.4|8894.6|8895.9|8893.1|8897.9|8895.1|8890.9|8888.1|933
1643621700000|2022-01-31 09:35:00|8896.4|8893.6|8903.8|8901|8908.8|8906|8896.4|8893.6|398
1643622000000|2022-01-31 09:40:00|8903.3|8900.5|8899.8|8897|8912.8|8910|8898.3|8895.5|520
1643622300000|2022-01-31 09:45:00|8899.3|8896.5|8904.8|8902|8908.3|8905.5|8896.3|8893.5|465
1643622600000|2022-01-31 09:50:00|8903.8|8901|8897.3|8894.5|8904.3|8901.5|8888.8|8886|683
1643622900000|2022-01-31 09:55:00|8897.2|8894.4|8905.8|8903|8905.8|8903|8894.8|8892|695
1643623200000|2022-01-31 10:00:00|8904.8|8902|8891.8|8889|8905.8|8903|8880.8|8878|735
1643623500000|2022-01-31 10:05:00|8892.8|8890|8902.3|8899.5|8903.3|8900.5|8884.8|8882|1197
1643623800000|2022-01-31 10:10:00|8901.8|8899|8897.7|8894.9|8903.8|8901|8894.7|8891.9|653
1643624100000|2022-01-31 10:15:00|8897.3|8894.5|8904.7|8901.9|8904.7|8901.9|8892.8|8890|633
1643624400000|2022-01-31 10:20:00|8905.2|8902.4|8908.7|8905.9|8915.7|8912.9|8883.8|8881|1570
1643624700000|2022-01-31 10:25:00|8909.2|8906.4|8923.6|8920.8|8935.6|8932.8|8907.7|8904.9|3946
1643625000000|2022-01-31 10:30:00|8924.1|8921.3|8926.6|8923.8|8933.1|8930.3|8919.6|8916.8|1839
1643625300000|2022-01-31 10:35:00|8925.2|8922.4|8936.6|8933.8|8940.5|8937.7|8925.1|8922.3|1709
1643625600000|2022-01-31 10:40:00|8936.1|8933.3|8933.6|8930.8|8943.6|8940.8|8930.6|8927.8|908
1643625900000|2022-01-31 10:45:00|8932.6|8929.8|8926.6|8923.8|8936.6|8933.8|8926.6|8923.8|567
1643626200000|2022-01-31 10:50:00|8925.6|8922.8|8929.6|8926.8|8939.1|8936.3|8923.6|8920.8|616
1643626500000|2022-01-31 10:55:00|8929.1|8926.3|8930.6|8927.8|8941.6|8938.8|8927.7|8924.9|730
1643626800000|2022-01-31 11:00:00|8931.1|8928.3|8928.6|8925.8|8938.5|8935.7|8923.6|8920.8|1229
1643627100000|2022-01-31 11:05:00|8928.1|8925.3|8922.6|8919.8|8932.1|8929.3|8922.6|8919.8|1024
1643627400000|2022-01-31 11:10:00|8921.6|8918.8|8931|8928.2|8934|8931.2|8919.6|8916.8|645
1643627700000|2022-01-31 11:15:00|8930.5|8927.7|8926.5|8923.7|8932|8929.2|8925|8922.2|504
1643628000000|2022-01-31 11:20:00|8927|8924.2|8916.4|8913.6|8928.5|8925.7|8914.9|8912.1|655
1643628300000|2022-01-31 11:25:00|8917|8914.2|8908.9|8906.1|8918.4|8915.6|8906.4|8903.6|758
1643628600000|2022-01-31 11:30:00|8909.4|8906.6|8906.4|8903.6|8917.9|8915.1|8904.4|8901.6|779
1643628900000|2022-01-31 11:35:00|8906.9|8904.1|8903.9|8901.1|8909.4|8906.6|8903.4|8900.6|471
1643629200000|2022-01-31 11:40:00|8903.4|8900.6|8893.9|8891.1|8906.9|8904.1|8893.4|8890.6|1336
1643629500000|2022-01-31 11:45:00|8893.4|8890.6|8882.4|8879.6|8895.8|8893|8877.4|8874.6|1166
1643629800000|2022-01-31 11:50:00|8881.9|8879.1|8877.3|8874.5|8881.9|8879.1|8864.9|8862.1|870
1643630100000|2022-01-31 11:55:00|8877.8|8875|8883.3|8880.5|8889.8|8887|8875.4|8872.6|407
1643630400000|2022-01-31 12:00:00|8882.8|8880|8871.4|8868.6|8890.8|8888|8871.4|8868.6|450
1643630700000|2022-01-31 12:05:00|8871.3|8868.5|8863.8|8861|8872.3|8869.5|8854.4|8851.6|1336
1643631000000|2022-01-31 12:10:00|8863.3|8860.5|8877.7|8874.9|8882.2|8879.4|8860.8|8858|874
1643631300000|2022-01-31 12:15:00|8877.3|8874.5|8879.2|8876.4|8881.2|8878.4|8874.3|8871.5|843
1643631600000|2022-01-31 12:20:00|8878.8|8876|8882.2|8879.4|8885.2|8882.4|8876.3|8873.5|692
1643631900000|2022-01-31 12:25:00|8880.2|8877.4|8906.1|8903.3|8911.2|8907.3|8879.2|8876.4|2503
1643632200000|2022-01-31 12:30:00|8905.6|8902.8|8902.2|8899.4|8909.1|8906.3|8896.7|8893.9|864
1643632500000|2022-01-31 12:35:00|8902.1|8899.3|8905.1|8902.3|8912.1|8909.3|8902.1|8899.3|456
1643632800000|2022-01-31 12:40:00|8904.6|8901.8|8906.1|8903.3|8912.1|8909.3|8903.1|8900.3|707
1643633100000|2022-01-31 12:45:00|8906.6|8903.8|8911.1|8908.3|8913.6|8910.8|8904.1|8901.3|787
1643633400000|2022-01-31 12:50:00|8910.6|8907.8|8900.7|8897.9|8913|8910.2|8892.2|8889.4|1194
1643633700000|2022-01-31 12:55:00|8900.2|8897.4|8900.1|8897.3|8903.1|8900.3|8892.7|8889.9|595
1643634000000|2022-01-31 13:00:00|8900.6|8897.8|8900.1|8897.3|8907.1|8904.3|8894.1|8891.3|892
1643634300000|2022-01-31 13:05:00|8899.6|8896.8|8881.7|8878.9|8900.1|8897.3|8877.7|8874.9|1127
1643634600000|2022-01-31 13:10:00|8882.6|8879.8|8886.6|8883.8|8894.1|8891.3|8882.1|8879.3|1004
1643634900000|2022-01-31 13:15:00|8887.2|8884.4|8876.2|8873.4|8890.1|8887.3|8874.7|8871.9|1240
1643635200000|2022-01-31 13:20:00|8875.2|8872.4|8896.1|8893.3|8896.1|8893.3|8875.2|8872.4|751
1643635500000|2022-01-31 13:25:00|8895.6|8892.8|8894.5|8891.7|8897|8894.2|8889.6|8886.8|418
1643635800000|2022-01-31 13:30:00|8895|8892.2|8920.4|8917.6|8922.4|8919.6|8894.6|8891.8|1580
1643636100000|2022-01-31 13:35:00|8919.9|8917.1|8918.9|8916.1|8926.8|8924|8916|8913.2|684
1643636400000|2022-01-31 13:40:00|8919.4|8916.6|8912.9|8910.1|8923.9|8921.1|8911.4|8908.6|947
1643636700000|2022-01-31 13:45:00|8913.4|8910.6|8915.4|8912.6|8915.9|8913.1|8907.4|8904.6|501
1643637000000|2022-01-31 13:50:00|8914.9|8912.1|8916.4|8913.6|8919.9|8917.1|8902.9|8900.1|1057
1643637300000|2022-01-31 13:55:00|8916.9|8914.1|8915.9|8913.1|8922.9|8920.1|8914.9|8912.1|960
1643637600000|2022-01-31 14:00:00|8914.9|8912.1|8911.9|8909.1|8916.9|8914.1|8892|8889.2|1367
1643637900000|2022-01-31 14:05:00|8910.5|8907.7|8916.9|8914.1|8920.4|8917.6|8903|8900.2|910
1643638200000|2022-01-31 14:10:00|8916.5|8913.7|8908.9|8906.1|8917.4|8914.6|8905.9|8903.1|822
1643638500000|2022-01-31 14:15:00|8909.8|8907|8913.8|8911|8919.3|8916.5|8905.8|8903|793
1643638800000|2022-01-31 14:20:00|8913.3|8910.5|8915.3|8912.5|8918.3|8915.5|8910.4|8907.6|737
1643639100000|2022-01-31 14:25:00|8915.8|8913|8920.9|8918.1|8927.8|8925|8910.3|8907.5|3593
1643639400000|2022-01-31 14:30:00|8921.3|8918.5|8899.4|8896.6|8927.8|8925|8884|8881.2|2820
1643639700000|2022-01-31 14:35:00|8898.5|8895.7|8885|8882.2|8899.4|8896.6|8877.9|8875.1|1656
1643640000000|2022-01-31 14:40:00|8884.5|8881.7|8891.9|8889.1|8900.9|8898.1|8880.9|8878.1|1421
1643640300000|2022-01-31 14:45:00|8892.4|8889.6|8868.4|8865.6|8895.4|8892.6|8864.9|8862.1|1631
1643640600000|2022-01-31 14:50:00|8869.9|8867.1|8846.9|8844.1|8872.8|8870|8838|8835.2|2817
1643640900000|2022-01-31 14:55:00|8847.9|8845.1|8847.9|8845.1|8854.5|8851.7|8829|8826.2|2439
1643641200000|2022-01-31 15:00:00|8848|8845.2|8858.4|8855.6|8873.9|8871.1|8840.5|8835.6|2451
1643641500000|2022-01-31 15:05:00|8857.4|8854.6|8856.4|8853.6|8859.9|8857.1|8849.4|8846.6|1493
1643641800000|2022-01-31 15:10:00|8856.9|8854.1|8840.9|8838.1|8859.9|8857.1|8840.9|8838.1|1373
1643642100000|2022-01-31 15:15:00|8841.4|8838.6|8835.4|8832.6|8842.9|8840.1|8830|8827.2|2470
1643642400000|2022-01-31 15:20:00|8835|8832.2|8839.4|8836.6|8843.9|8841.1|8828.9|8826.1|1323
1643642700000|2022-01-31 15:25:00|8839.9|8837.1|8835.9|8833.1|8845|8842.2|8828.9|8826.1|1499
1643643000000|2022-01-31 15:30:00|8836.4|8833.6|8848.9|8846.1|8849.9|8847.1|8834.4|8831.6|977
1643643300000|2022-01-31 15:35:00|8847.5|8844.7|8832|8829.2|8849.9|8847.1|8828.9|8826.1|1730
1643643600000|2022-01-31 15:40:00|8831|8828.2|8827.9|8825.1|8841.9|8839.1|8824.9|8822.1|2301
1643643900000|2022-01-31 15:45:00|8828.5|8825.7|8832.4|8829.6|8835.4|8832.6|8801.9|8799.1|5874
1643644200000|2022-01-31 15:50:00|8831.9|8829.1|8849.8|8847|8852.8|8850|8828.9|8826.1|2640
1643644500000|2022-01-31 15:55:00|8849.3|8846.5|8884.8|8882|8889.2|8886.4|8844.8|8842|3140
1643644800000|2022-01-31 16:00:00|8884.7|8881.9|8886.7|8883.9|8889.6|8886.8|8874.2|8871.4|2202
1643645100000|2022-01-31 16:05:00|8886.6|8883.8|8891.1|8888.3|8892.7|8889.9|8884.2|8881.4|1954
1643645400000|2022-01-31 16:10:00|8891.6|8888.8|8907.6|8904.8|8910.1|8907.3|8889.6|8886.8|2474
1643645700000|2022-01-31 16:15:00|8907.1|8904.3|8896.6|8893.8|8916.5|8913.7|8884.6|8881.8|2641
1643646000000|2022-01-31 16:20:00|8895.6|8892.8|8902.5|8899.7|8903.5|8900.7|8884.1|8881.3|2512
1643646300000|2022-01-31 16:25:00|8903|8900.2|8892.4|8889.6|8904|8901.2|8887.4|8884.6|7804
1643646600000|2022-01-31 16:30:00|8893.3|8890.5|8875|8872.2|8897.4|8894.6|8874.5|8871.7|3906
1643646900000|2022-01-31 16:35:00|8874.5|8871.7|8863.5|8860.7|8874.5|8871.7|8862.5|8859.1|2262
1643647200000|2022-01-31 16:40:00|8864|8861.2|8874.9|8872.1|8875.9|8873.1|8861.5|8858.7|975
1643647500000|2022-01-31 16:45:00|8874.4|8871.6|8877.3|8874.5|8886.2|8883.4|8873.9|8871.1|2322
1643647800000|2022-01-31 16:50:00|8876.8|8874|8876.4|8873.6|8884.8|8882|8869.3|8866.5|1018
1643648100000|2022-01-31 16:55:00|8875.4|8872.6|8882.3|8879.5|8885.8|8883|8873.4|8870.6|732
1643648400000|2022-01-31 17:00:00|8882.8|8880|8884.3|8881.5|8893.3|8890.5|8877.9|8875.1|1328
1643648700000|2022-01-31 17:05:00|8885.3|8882.5|8871.3|8868.5|8886.8|8884|8870.8|8868|781
1643649000000|2022-01-31 17:10:00|8870.8|8868|8883.7|8880.9|8885.7|8882.9|8870.3|8867.5|1350
1643649300000|2022-01-31 17:15:00|8883.2|8880.4|8887.8|8885|8894.1|8891.3|8883.2|8880.4|1387
1643649600000|2022-01-31 17:20:00|8887.7|8884.9|8883.2|8880.4|8888.7|8885.9|8880.2|8877.4|552
1643649900000|2022-01-31 17:25:00|8883.7|8880.9|8891.7|8888.9|8895.2|8892.4|8880.7|8877.9|739
1643650200000|2022-01-31 17:30:00|8892.2|8889.4|8884.7|8881.9|8894.7|8891.9|8882.2|8879.4|749
1643650500000|2022-01-31 17:35:00|8884.2|8881.4|8890.7|8887.9|8891.2|8888.4|8883.2|8880.4|218
1643650800000|2022-01-31 17:40:00|8890.2|8887.4|8894.6|8891.8|8897.2|8894.4|8888.2|8885.4|505
1643651100000|2022-01-31 17:45:00|8895.2|8892.4|8910.6|8907.8|8911.2|8908.4|8895.2|8892.4|874
1643651400000|2022-01-31 17:50:00|8911.1|8908.3|8920|8917.2|8921|8918.2|8910.2|8907.4|2017
1643651700000|2022-01-31 17:55:00|8921|8918.2|8920.5|8917.7|8930.5|8927.7|8919.5|8916.7|1469
1643652000000|2022-01-31 18:00:00|8921|8918.2|8922.5|8919.7|8923.5|8920.7|8916|8913.2|906
1643652300000|2022-01-31 18:05:00|8923|8920.2|8927.5|8924.7|8931|8928.2|8922.5|8919.7|832
1643652600000|2022-01-31 18:10:00|8928|8925.2|8927.5|8924.7|8931.5|8928.7|8924|8921.2|2783
1643652900000|2022-01-31 18:15:00|8927.9|8925.1|8925.5|8922.7|8928|8925.2|8923|8920.2|940
1643653200000|2022-01-31 18:20:00|8925|8922.2|8924.1|8921.3|8932|8929.2|8924|8921.2|2405
1643653500000|2022-01-31 18:25:00|8925|8922.2|8919.1|8916.3|8926.6|8923.8|8915.1|8912.3|1980
1643653800000|2022-01-31 18:30:00|8919.6|8916.8|8906|8903.2|8922.6|8919.8|8904.1|8901.3|2761
1643654100000|2022-01-31 18:35:00|8906.5|8903.7|8922.5|8919.7|8922.5|8919.7|8901.1|8898.3|1523
1643654400000|2022-01-31 18:40:00|8922|8919.2|8896.5|8893.7|8922|8919.2|8894.4|8891.6|797
1643654700000|2022-01-31 18:45:00|8896|8893.2|8889.9|8887.1|8900.5|8897.7|8888|8885.2|900
1643655000000|2022-01-31 18:50:00|8890.4|8887.6|8888.4|8885.6|8891.9|8889.1|8884|8881.2|623
1643655300000|2022-01-31 18:55:00|8887.9|8885.1|8905.9|8903.1|8909.9|8907.1|8887.9|8885.1|1489
1643655600000|2022-01-31 19:00:00|8906.3|8903.5|8912.8|8910|8912.8|8910|8902.8|8900|826
1643655900000|2022-01-31 19:05:00|8913.3|8910.5|8921.3|8918.5|8921.8|8919|8912.8|8910|1870
1643656200000|2022-01-31 19:10:00|8920.8|8918|8917.8|8915|8921.8|8919|8911.8|8909|1356
1643656500000|2022-01-31 19:15:00|8918.3|8915.5|8918.3|8915.5|8925.8|8923|8914.8|8912|1216
1643656800000|2022-01-31 19:20:00|8918.8|8916|8907.8|8905|8919.3|8916.5|8904.7|8901.9|1833
1643657100000|2022-01-31 19:25:00|8908.7|8905.9|8914.2|8911.4|8932.7|8927.4|8895.4|8892.6|8870
1643657400000|2022-01-31 19:30:00|8914.7|8911.9|8919.8|8917|8921.3|8918.5|8898.4|8894.1|3031
1643657700000|2022-01-31 19:35:00|8920.3|8917.5|8911.3|8908.5|8924.8|8922|8911.3|8908.5|1163
1643658000000|2022-01-31 19:40:00|8911.8|8909|8914.8|8912|8920.8|8918|8906.8|8904|725
1643658300000|2022-01-31 19:45:00|8915.3|8912.5|8907.8|8905|8915.8|8913|8906.7|8903.9|220
1643658600000|2022-01-31 19:50:00|8907.7|8904.9|8912.2|8909.4|8914.2|8911.4|8907.7|8904.9|376
1643658900000|2022-01-31 19:55:00|8912.7|8909.9|8922.2|8919.4|8923.2|8920.4|8911.2|8908.4|258
1643659200000|2022-01-31 20:00:00|8921.7|8918.9|8921.7|8918.9|8923.7|8920.9|8919.3|8916.5|485
1643659500000|2022-01-31 20:05:00|8921.2|8918.4|8922.7|8919.9|8925.7|8922.9|8920.2|8917.4|384
1643659800000|2022-01-31 20:10:00|8923.7|8920.9|8921.1|8918.3|8926.2|8923.4|8917.7|8914.9|219
1643660100000|2022-01-31 20:15:00|8921.2|8918.4|8919.6|8916.8|8924.6|8921.8|8918.6|8915.8|481
1643660400000|2022-01-31 20:20:00|8919.7|8916.9|8931.6|8928.8|8931.6|8928.8|8919.6|8916.8|621
1643660700000|2022-01-31 20:25:00|8932.6|8929.8|8932.6|8929.8|8937.6|8934.8|8931.1|8928.3|855
1643661000000|2022-01-31 20:30:00|8932.1|8929.3|8941.1|8938.3|8941.6|8938.8|8930.1|8927.3|394
1643661300000|2022-01-31 20:35:00|8941.6|8938.8|8939.1|8936.3|8944.5|8941.7|8938.1|8935.3|622
1643661600000|2022-01-31 20:40:00|8939.5|8936.7|8938.5|8935.7|8941.6|8938.8|8937.6|8934.8|215
1643661900000|2022-01-31 20:45:00|8939|8936.2|8933|8930.2|8939.5|8936.7|8932.5|8929.7|324
1643662200000|2022-01-31 20:50:00|8933.5|8930.7|8939.5|8936.7|8941|8938.2|8933.5|8930.7|259
1643662500000|2022-01-31 20:55:00|8940.5|8937.7|8939|8936.2|8942.5|8939.7|8936.6|8933.8|497
1643662800000|2022-01-31 21:00:00|8938|8935.2|8937.5|8934.7|8941.5|8938.7|8935.5|8932.7|418
1643663100000|2022-01-31 21:05:00|8937.4|8934.6|8935.9|8933.1|8939.4|8936.6|8933.4|8930.6|212
1643663400000|2022-01-31 21:10:00|8935.5|8932.7|8936.4|8933.6|8938.1|8935.1|8934.9|8932.1|168
1643663700000|2022-01-31 21:15:00|8936.9|8934.1|8938.5|8935.7|8939.9|8937.1|8936.4|8933|115
1643664000000|2022-01-31 21:20:00|8938.4|8935.6|8937.4|8934.6|8939.4|8936.6|8936.4|8933.6|115
1643664300000|2022-01-31 21:25:00|8938.4|8935.6|8941.4|8938.6|8941.4|8938.6|8938.4|8935.6|61
1643664600000|2022-01-31 21:30:00|8940.9|8938.1|8939.8|8937|8941.4|8938.6|8937|8934.2|102
1643664900000|2022-01-31 21:35:00|8939.3|8936.5|8937.4|8934.6|8940.4|8937.6|8937.4|8934.6|62
1643665200000|2022-01-31 21:40:00|8936.9|8934.1|8936.9|8934.1|8937.4|8934.6|8935.4|8932.6|20
1643665500000|2022-01-31 21:45:00|8936.4|8933.6|8933.9|8931.1|8937.4|8934.6|8930.4|8927.6|129
1643665800000|2022-01-31 21:50:00|8933.8|8931|8920.9|8916.9|8933.8|8931|8919.8|8916.9|200
1643666100000|2022-01-31 21:55:00|8919.8|8917|8919.9|8915.9|8923.4|8920|8915.9|8909.4|727
1643666400000|2022-01-31 22:00:00|8922.4|8912.4|8918.4|8908.4|8922.4|8912.4|8918.4|8908.4|6
1643666700000|2022-01-31 22:05:00|8917.9|8907.9|8923.9|8913.9|8925.4|8920|8917.9|8907.9|67
1643667000000|2022-01-31 22:10:00|8925.4|8915.4|8923.8|8913.8|8925.4|8918.9|8922.9|8913.8|10
1643667600000|2022-01-31 22:20:00|8923.7|8913.7|8923.7|8913.7|8923.7|8913.7|8923.7|8913.7|99
1643668200000|2022-01-31 22:30:00|8923.2|8913.2|8922.7|8912.7|8923.2|8913.2|8922.7|8912.7|0
1643668500000|2022-01-31 22:35:00|8923.1|8913.1|8920.7|8916.7|8923.2|8916.7|8920.6|8913.1|0
1643668800000|2022-01-31 22:40:00|8920.6|8917.8|8923.3|8913.3|8923.3|8919.3|8920.6|8913.3|3
1643669100000|2022-01-31 22:45:00|8923.2|8913.2|8924.1|8914.1|8924.1|8919.2|8922|8913.2|1011
1643669400000|2022-01-31 22:50:00|8926.9|8916.9|8926.6|8916.6|8926.9|8916.9|8926.6|8916.6|8
1643669700000|2022-01-31 22:55:00|8926.5|8916.5|8928.5|8918.5|8928.5|8918.5|8926.5|8916.5|0
1643677200000|2022-02-01 01:00:00|8954.1|8951.3|8960.1|8957.3|8960.6|8957.8|8953.6|8950.7|428
1643677500000|2022-02-01 01:05:00|8960|8957.2|8955|8952.2|8960.6|8957.8|8955|8952.2|76
1643677800000|2022-02-01 01:10:00|8954.6|8951.8|8948.1|8945.3|8955|8952.2|8948.1|8945.3|58
1643678100000|2022-02-01 01:15:00|8948.5|8945.7|8944.5|8941.7|8953|8950.2|8943.1|8940.3|130
1643678400000|2022-02-01 01:20:00|8944.6|8941.8|8937|8934.2|8945.5|8942.7|8937|8934.2|122
1643678700000|2022-02-01 01:25:00|8936.6|8933.8|8929|8926.2|8936.6|8933.8|8928|8925.2|59
1643679000000|2022-02-01 01:30:00|8929.5|8926.7|8930.5|8927.7|8931.5|8928.7|8929|8926.2|43
1643679300000|2022-02-01 01:35:00|8930.4|8927.6|8929.9|8927.1|8930.4|8927.6|8925.5|8922.7|79
1643679600000|2022-02-01 01:40:00|8929|8926.2|8933.4|8930.6|8933.9|8931.1|8929|8926.2|15
1643679900000|2022-02-01 01:45:00|8933|8930.2|8929.9|8927.1|8934.4|8931.6|8929|8926.2|16
1643680200000|2022-02-01 01:50:00|8930.4|8927.6|8918.9|8916.1|8930.4|8927.6|8917.9|8915|94
1643680500000|2022-02-01 01:55:00|8918|8915.2|8922.3|8919.5|8922.8|8920|8916.9|8914.1|193
1643680800000|2022-02-01 02:00:00|8921.8|8919|8926.3|8923.5|8934.8|8932|8921.8|8919|86
1643681100000|2022-02-01 02:05:00|8926.8|8924|8925.8|8923|8927.3|8924.5|8923.8|8921|16
1643681400000|2022-02-01 02:10:00|8926.3|8923.5|8933.2|8930.4|8933.2|8930.4|8925.8|8923|11
1643681700000|2022-02-01 02:15:00|8932.8|8930|8933.8|8931|8936.2|8933.4|8932.8|8930|4
1643682000000|2022-02-01 02:20:00|8933.7|8930.9|8940.7|8937.9|8940.7|8937.9|8933.2|8930.4|101
1643682300000|2022-02-01 02:25:00|8940.8|8938|8942.2|8939.4|8944.2|8941.4|8940.2|8937.4|26
1643682600000|2022-02-01 02:30:00|8943.2|8940.4|8938.6|8935.8|8943.2|8940.4|8937.7|8934.8|92
1643682900000|2022-02-01 02:35:00|8938.2|8935.4|8940.2|8937.4|8940.2|8937.4|8936.2|8933.4|20
1643683200000|2022-02-01 02:40:00|8939.7|8936.9|8934.6|8931.8|8939.7|8936.9|8933.6|8930.8|48
1643683500000|2022-02-01 02:45:00|8934.1|8931.3|8939.7|8936.9|8940.1|8937.3|8934.1|8931.3|9
1643683800000|2022-02-01 02:50:00|8939.1|8936.3|8936.6|8933.8|8939.7|8936.9|8936.1|8933.3|20
1643684100000|2022-02-01 02:55:00|8935.7|8932.9|8935.6|8932.8|8936.7|8933.8|8932.6|8929.8|10
1643684400000|2022-02-01 03:00:00|8935.1|8932.3|8930.6|8927.8|8935.1|8932.3|8930.6|8927.8|11
1643684700000|2022-02-01 03:05:00|8931.1|8928.3|8932.6|8929.8|8935.1|8932.3|8930.6|8927.8|11
1643685000000|2022-02-01 03:10:00|8933.1|8930.3|8933.5|8930.7|8937|8934.2|8932.1|8929.3|18
1643685300000|2022-02-01 03:15:00|8934|8931.2|8938|8935.2|8938|8935.2|8933.6|8930.8|16
1643685600000|2022-02-01 03:20:00|8938.5|8935.7|8939.5|8936.7|8940.1|8937.3|8936|8933.2|35
1643685900000|2022-02-01 03:25:00|8939|8936.2|8941.4|8938.6|8943|8940.2|8938|8935.2|50
1643686200000|2022-02-01 03:30:00|8942|8939.2|8937.4|8934.6|8942.4|8939.6|8933.5|8930.7|46
1643686500000|2022-02-01 03:35:00|8937|8934.2|8939.4|8936.6|8939.9|8937.1|8932.5|8929.6|13
1643686800000|2022-02-01 03:40:00|8938.9|8936.1|8939.5|8936.7|8940.5|8937.7|8938.5|8935.5|9
1643687100000|2022-02-01 03:45:00|8939.4|8936.6|8939.4|8936.6|8940.4|8937.6|8936.9|8934.1|6
1643687400000|2022-02-01 03:50:00|8939.9|8937.1|8943.9|8941.1|8943.9|8941.1|8939.4|8936.6|12
1643687700000|2022-02-01 03:55:00|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8940.9|8938.1|18
1643688000000|2022-02-01 04:00:00|8946.3|8943.5|8944.9|8942.1|8946.9|8944.1|8943.4|8940.6|91
1643688300000|2022-02-01 04:05:00|8944.4|8941.6|8943.3|8940.5|8945.8|8943|8942.4|8939.6|4
1643688600000|2022-02-01 04:10:00|8942.8|8940|8942.3|8939.5|8943.8|8941|8938.8|8936|14
1643688900000|2022-02-01 04:15:00|8942.8|8940|8947.7|8944.9|8947.8|8945|8941.8|8939|219
1643689200000|2022-02-01 04:20:00|8947.3|8944.5|8952.2|8949.4|8952.2|8949.4|8947.2|8944.4|42
1643689500000|2022-02-01 04:25:00|8951.7|8948.9|8950.7|8947.9|8952.2|8949.4|8947.2|8944.4|99
1643689800000|2022-02-01 04:30:00|8950.2|8947.4|8949.2|8946.4|8952.2|8949.4|8948.2|8945.4|11
1643690100000|2022-02-01 04:35:00|8949.1|8946.3|8951.1|8948.3|8951.2|8948.4|8948.7|8945.9|28
1643690400000|2022-02-01 04:40:00|8951.2|8948.4|8949.1|8946.3|8954.1|8951.3|8948.6|8945.8|52
1643690700000|2022-02-01 04:45:00|8950.1|8947.3|8949.1|8946.3|8951.1|8948.3|8948.1|8945.3|1
1643691000000|2022-02-01 04:50:00|8950.1|8947.3|8950.1|8947.3|8950.1|8947.3|8948.1|8945.3|4
1643691300000|2022-02-01 04:55:00|8949.1|8946.3|8954.5|8951.7|8954.5|8951.7|8949.1|8946.3|7
1643691600000|2022-02-01 05:00:00|8954.6|8951.8|8957|8954.2|8957.5|8954.7|8953|8949.1|26
1643691900000|2022-02-01 05:05:00|8956.6|8953.8|8953.1|8950.3|8957.5|8954.7|8953.1|8950.3|22
1643692200000|2022-02-01 05:10:00|8953.5|8950.7|8954|8951.2|8955|8952.2|8950.5|8947.7|65
1643692500000|2022-02-01 05:15:00|8953.5|8950.7|8953|8950.2|8955|8952.2|8952|8949.2|6
1643692800000|2022-02-01 05:20:00|8952.5|8949.7|8953|8950.2|8956|8953.2|8952.5|8949.7|11
1643693100000|2022-02-01 05:25:00|8952.5|8949.7|8953.9|8951.1|8953.9|8951.1|8952|8949.2|8
1643693400000|2022-02-01 05:30:00|8953|8950.2|8953.9|8951.1|8955.4|8952.6|8953|8950.2|12
1643693700000|2022-02-01 05:35:00|8954|8951.2|8951|8948.2|8954.9|8952.1|8948.9|8946.1|47
1643694000000|2022-02-01 05:40:00|8950.9|8948.1|8953|8950.2|8953.4|8950.6|8950|8947.2|35
1643694300000|2022-02-01 05:45:00|8952.9|8950.1|8948|8945.2|8952.9|8950.1|8946|8943.2|172
1643694600000|2022-02-01 05:50:00|8947.9|8945.1|8947.1|8944.3|8950|8947.2|8945.5|8942.7|137
1643694900000|2022-02-01 05:55:00|8947.6|8944.8|8946|8943.2|8948.5|8945.7|8945|8942.2|92
1643695200000|2022-02-01 06:00:00|8947.5|8944.7|8946|8943.2|8951.5|8948.7|8946|8943.2|17
1643695500000|2022-02-01 06:05:00|8946.5|8943.7|8944|8941.2|8947|8944.2|8944|8941.2|16
1643695800000|2022-02-01 06:10:00|8943.4|8940.6|8942.9|8940.1|8943.4|8940.6|8939.9|8937.1|20
1643696100000|2022-02-01 06:15:00|8943.4|8940.6|8939.4|8936.6|8943.4|8940.6|8938.9|8936.1|23
1643696400000|2022-02-01 06:20:00|8939.9|8937.1|8939.9|8937.1|8940.9|8938.1|8937.4|8934.6|31
1643696700000|2022-02-01 06:25:00|8939.4|8936.6|8937.9|8935.1|8942.4|8939.6|8936.9|8934.1|132
1643697000000|2022-02-01 06:30:00|8938.8|8936|8939.8|8937|8941.2|8938.4|8935.5|8932.7|142
1643697300000|2022-02-01 06:35:00|8939.9|8937.1|8937.3|8934.5|8942.2|8939.4|8935.3|8932.5|237
1643697600000|2022-02-01 06:40:00|8936.9|8934.1|8933.8|8931|8936.9|8934.1|8932.8|8929.9|94
1643697900000|2022-02-01 06:45:00|8934.3|8931.5|8932.3|8929.5|8935.7|8932.9|8931.3|8928.5|19
1643698200000|2022-02-01 06:50:00|8931.3|8928.5|8927.8|8925|8933.3|8930.5|8927.3|8924.5|228
1643698500000|2022-02-01 06:55:00|8927.3|8924.5|8928.4|8925.6|8928.9|8926.1|8925.3|8922.5|174
1643698800000|2022-02-01 07:00:00|8927.9|8925.1|8927.8|8925|8931.8|8929|8924.3|8921.5|97
1643699100000|2022-02-01 07:05:00|8928.3|8925.5|8933.2|8930.4|8933.2|8930.4|8926.8|8924|239
1643699400000|2022-02-01 07:10:00|8933.3|8930.5|8937.7|8934.9|8944.7|8941.9|8933.2|8930.4|189
1643699700000|2022-02-01 07:15:00|8937.3|8934.5|8936.6|8933.8|8940.6|8937.8|8934.7|8931.9|60
1643700000000|2022-02-01 07:20:00|8936.7|8933.9|8929.7|8926.9|8941.6|8938.8|8928.7|8925.9|261
1643700300000|2022-02-01 07:25:00|8929.2|8926.4|8918.2|8915.4|8929.2|8926.4|8915.8|8913|257
1643700600000|2022-02-01 07:30:00|8919.2|8916.4|8921.2|8918.4|8922.7|8919.9|8917.2|8914.4|204
1643700900000|2022-02-01 07:35:00|8920.7|8917.9|8914.2|8911.4|8923.2|8920.4|8912.2|8909.4|240
1643701200000|2022-02-01 07:40:00|8913.7|8910.9|8909.7|8906.9|8914.2|8911.4|8908.2|8905.4|229
1643701500000|2022-02-01 07:45:00|8910.2|8907.4|8906.1|8903.3|8910.2|8907.4|8903.7|8900.9|512
1643701800000|2022-02-01 07:50:00|8904.8|8902|8896.7|8893.9|8905.2|8902.4|8894.3|8891.5|1185
1643702100000|2022-02-01 07:55:00|8896.2|8893.4|8899.7|8896.9|8902.2|8899.4|8894.1|8891.3|399
1643702400000|2022-02-01 08:00:00|8900.6|8897.8|8916.1|8913.3|8918.1|8915.3|8899.7|8896.9|845
1643702700000|2022-02-01 08:05:00|8917.1|8914.3|8926.5|8923.7|8928|8925.2|8915.1|8912.3|707
1643703000000|2022-02-01 08:10:00|8927|8924.2|8931.9|8929.1|8936|8933.2|8923.5|8920.7|761
1643703300000|2022-02-01 08:15:00|8932|8929.2|8917|8914.2|8933|8930.2|8916|8913.2|764
1643703600000|2022-02-01 08:20:00|8916.5|8913.7|8917|8914.2|8927|8924.2|8916.5|8913.7|843
1643703900000|2022-02-01 08:25:00|8916.9|8914.1|8900.8|8898|8921.9|8919.1|8897.8|8895|3649
1643704200000|2022-02-01 08:30:00|8901.8|8899|8932.5|8929.7|8935|8932.2|8901.8|8899|2200
1643704500000|2022-02-01 08:35:00|8932|8929.2|8928.4|8925.6|8938.4|8935.6|8928.4|8925.6|1548
1643704800000|2022-02-01 08:40:00|8927.9|8925.1|8933.3|8930.5|8937.8|8935|8927.9|8925.1|583
1643705100000|2022-02-01 08:45:00|8932.4|8929.6|8922.9|8920.1|8938.3|8935.5|8921.4|8918.6|1080
1643705400000|2022-02-01 08:50:00|8923.4|8920.6|8914.4|8911.6|8927.9|8925.1|8911.5|8908.7|458
1643705700000|2022-02-01 08:55:00|8915.4|8912.6|8916.4|8913.6|8919.4|8916.6|8907.9|8905.1|688
1643706000000|2022-02-01 09:00:00|8917.8|8915|8909.5|8906.7|8918.4|8915.6|8902.4|8899.6|619
1643706300000|2022-02-01 09:05:00|8909.9|8907.1|8899.8|8897|8910.4|8907.6|8899.2|8896.4|781
1643706600000|2022-02-01 09:10:00|8899.3|8896.5|8900.8|8898|8901.3|8898.5|8887.9|8885.1|1728
1643706900000|2022-02-01 09:15:00|8900.3|8897.5|8885.3|8882.5|8901.3|8898.5|8884.3|8881.5|796
1643707200000|2022-02-01 09:20:00|8885.8|8883|8860.4|8857.6|8887.3|8884.5|8859.4|8856.6|1779
1643707500000|2022-02-01 09:25:00|8860.8|8858|8847.5|8844.7|8864.3|8861.5|8844.9|8842.1|1567
1643707800000|2022-02-01 09:30:00|8847.4|8844.6|8840.1|8837.3|8850.4|8847.6|8824.6|8821.8|3132
1643708100000|2022-02-01 09:35:00|8840.5|8837.7|8816.8|8814|8841.2|8837.8|8804.2|8801.4|3173
1643708400000|2022-02-01 09:40:00|8816.3|8813.5|8824.1|8821.3|8829.2|8826.4|8807.8|8805|1800
1643708700000|2022-02-01 09:45:00|8824.5|8821.7|8823.5|8820.7|8831.5|8828.7|8814.6|8811.8|1708
1643709000000|2022-02-01 09:50:00|8823|8820.2|8820.1|8817.3|8830.5|8827.7|8808.7|8805.9|962
1643709300000|2022-02-01 09:55:00|8819.5|8816.7|8823.5|8820.7|8829.5|8826.7|8812.1|8809.3|889
1643709600000|2022-02-01 10:00:00|8824|8821.2|8832.5|8829.7|8833.5|8830.7|8802.1|8799.3|939
1643709900000|2022-02-01 10:05:00|8832|8829.2|8829.6|8826.8|8841.5|8838.7|8822.7|8819.9|865
1643710200000|2022-02-01 10:10:00|8830|8827.2|8832.6|8829.8|8839|8836.2|8826.6|8823.8|716
1643710500000|2022-02-01 10:15:00|8832.1|8829.3|8824.5|8821.7|8836|8833.2|8820.1|8817.3|609
1643710800000|2022-02-01 10:20:00|8825.4|8822.6|8830|8827.2|8835.4|8832.6|8825|8822.2|1167
1643711100000|2022-02-01 10:25:00|8830.4|8827.6|8842.5|8839.7|8845.4|8842.6|8829.5|8826.7|602
1643711400000|2022-02-01 10:30:00|8842.4|8839.6|8850.8|8848|8855.2|8852.4|8839.5|8836.7|1120
1643711700000|2022-02-01 10:35:00|8850.3|8847.5|8879|8876.2|8882|8879.2|8850.3|8847.5|1663
1643712000000|2022-02-01 10:40:00|8879.5|8876.7|8873.6|8870.8|8887|8884.2|8870.7|8867.9|1449
1643712300000|2022-02-01 10:45:00|8874.1|8871.3|8891.9|8889.1|8892.9|8890.1|8874.1|8871.3|490
1643712600000|2022-02-01 10:50:00|8891.4|8888.6|8893.1|8890.3|8895|8892.2|8890|8887.2|537
1643712900000|2022-02-01 10:55:00|8893|8890.2|8891|8888.2|8894.1|8891.3|8889|8886.2|398
1643713200000|2022-02-01 11:00:00|8890|8887.2|8911.9|8909.1|8919.8|8917|8890|8887.2|2116
1643713500000|2022-02-01 11:05:00|8912.4|8909.6|8920.8|8918|8924.8|8922|8910.9|8908.1|899
1643713800000|2022-02-01 11:10:00|8919.9|8917.1|8911.3|8908.5|8921.8|8919|8908.9|8906.1|1256
1643714100000|2022-02-01 11:15:00|8911.8|8909|8909.8|8907|8912.8|8910|8902.3|8899.5|599
1643714400000|2022-02-01 11:20:00|8910.2|8907.4|8904.2|8901.4|8914.2|8911.4|8898.7|8895.9|791
1643714700000|2022-02-01 11:25:00|8903.8|8901|8897.8|8895|8906.8|8904|8895.9|8893.1|751
1643715000000|2022-02-01 11:30:00|8899.8|8897|8893.7|8890.9|8900.3|8897.5|8888.8|8886|466
1643715300000|2022-02-01 11:35:00|8893.8|8891|8900.8|8898|8904.3|8901.5|8892.9|8890.1|261
1643715600000|2022-02-01 11:40:00|8901.3|8898.5|8905.2|8902.4|8908.2|8905.4|8898.3|8895.5|286
1643715900000|2022-02-01 11:45:00|8904.8|8902|8906.8|8904|8912.2|8909.4|8904.8|8902|546
1643716200000|2022-02-01 11:50:00|8907.8|8905|8908.1|8905.3|8910.2|8907.4|8904.8|8902|661
1643716500000|2022-02-01 11:55:00|8908.2|8905.4|8882.2|8879.4|8908.7|8905.9|8881.7|8878.9|775
1643716800000|2022-02-01 12:00:00|8882.3|8879.5|8878.8|8876|8886.7|8883.9|8869.8|8867|641
1643717100000|2022-02-01 12:05:00|8878.3|8875.5|8875.3|8872.5|8883.8|8881|8871.8|8869|304
1643717400000|2022-02-01 12:10:00|8875.4|8872.6|8879.3|8876.5|8889.8|8887|8875.4|8872.6|1106
1643717700000|2022-02-01 12:15:00|8879.2|8876.4|8873.8|8871|8881.8|8879|8872.8|8870|282
1643718000000|2022-02-01 12:20:00|8874.8|8872|8860.8|8858|8876.2|8873.4|8850.8|8848|1088
1643718300000|2022-02-01 12:25:00|8860.4|8857.6|8855.8|8853|8860.8|8858|8849.3|8846.5|970
1643718600000|2022-02-01 12:30:00|8855.3|8852.5|8857.8|8855|8868.3|8865.5|8851.3|8848.5|451
1643718900000|2022-02-01 12:35:00|8857.3|8854.5|8867.8|8865|8870.8|8868|8852.8|8850|373
1643719200000|2022-02-01 12:40:00|8868.7|8865.9|8872.8|8870|8876.7|8873.9|8867.8|8865|889
1643719500000|2022-02-01 12:45:00|8873.2|8870.4|8874.7|8871.9|8879.7|8876.9|8868.8|8866|302
1643719800000|2022-02-01 12:50:00|8873.8|8871|8871.7|8868.9|8875.7|8872.9|8869.7|8866.9|656
1643720100000|2022-02-01 12:55:00|8873.6|8870.8|8871.6|8868.8|8877.6|8874.8|8868.7|8865.9|210
1643720400000|2022-02-01 13:00:00|8874.6|8871.8|8852.2|8849.4|8878.6|8875.8|8849.2|8846.4|671
1643720700000|2022-02-01 13:05:00|8851.8|8849|8852.3|8849.5|8854.8|8852|8845.8|8843|864
1643721000000|2022-02-01 13:10:00|8852.4|8849.6|8836.9|8834.1|8853.8|8851|8835.6|8832.8|1172
1643721300000|2022-02-01 13:15:00|8837.4|8834.6|8836.9|8834.1|8841.9|8839.1|8835.1|8832.3|347
1643721600000|2022-02-01 13:20:00|8835.9|8833.1|8864.8|8862|8870.2|8867.4|8835.9|8833.1|1176
1643721900000|2022-02-01 13:25:00|8865.2|8862.4|8853.3|8850.5|8868.7|8865.9|8852.8|8850|541
1643722200000|2022-02-01 13:30:00|8852.9|8850.1|8852.8|8850|8856.8|8854|8845.9|8843.1|820
1643722500000|2022-02-01 13:35:00|8853.8|8851|8861.3|8858.5|8865.7|8862.9|8848.8|8846|743
1643722800000|2022-02-01 13:40:00|8861.7|8858.9|8863.8|8861|8866.7|8863.9|8856.8|8854|404
1643723100000|2022-02-01 13:45:00|8863.3|8860.5|8843.8|8841|8866.7|8863.9|8842.8|8840|1024
1643723400000|2022-02-01 13:50:00|8844.7|8841.9|8833.3|8830.5|8846.7|8843.9|8828.9|8826.1|912
1643723700000|2022-02-01 13:55:00|8832.8|8830|8823.9|8821.1|8834.7|8831.9|8819.3|8816.5|1254
1643724000000|2022-02-01 14:00:00|8823.8|8821|8775.3|8772.5|8830.3|8827.5|8760|8757.2|5964
1643724300000|2022-02-01 14:05:00|8775.7|8772.9|8813.7|8810.9|8829.6|8826.8|8773.8|8771|4539
1643724600000|2022-02-01 14:10:00|8814.2|8811.4|8817.7|8814.9|8834.7|8831.9|8813.3|8810.5|1737
1643724900000|2022-02-01 14:15:00|8818.6|8815.8|8817.6|8814.8|8823.2|8820.4|8800.7|8797.9|1230
1643725200000|2022-02-01 14:20:00|8816.7|8813.9|8836|8833.2|8837|8834.2|8816.7|8813.9|1747
1643725500000|2022-02-01 14:25:00|8836.2|8833.4|8851.9|8849.1|8855.4|8852.6|8836.2|8833.4|1692
1643725800000|2022-02-01 14:30:00|8851.5|8848.7|8829.5|8826.7|8853.9|8851.1|8819|8816.2|2462
1643726100000|2022-02-01 14:35:00|8828.6|8825.8|8814.3|8811.5|8841.4|8838.6|8810.5|8807.7|2302
1643726400000|2022-02-01 14:40:00|8813.9|8811.1|8825.8|8823|8843.2|8840.4|8813.4|8810.6|1140
1643726700000|2022-02-01 14:45:00|8824.9|8822.1|8844.3|8841.5|8852.2|8849.4|8824.8|8822|1824
1643727000000|2022-02-01 14:50:00|8843.4|8840.6|8851.7|8848.9|8864.7|8861.9|8841.8|8839|1762
1643727300000|2022-02-01 14:55:00|8851.8|8849|8858.3|8855.5|8860.3|8857.5|8846.8|8844|941
1643727600000|2022-02-01 15:00:00|8858.4|8855.6|8854.3|8851.5|8864.3|8861.5|8845.4|8842.6|3101
1643727900000|2022-02-01 15:05:00|8855.3|8852.5|8899.3|8896.5|8899.3|8896.5|8843.3|8840.5|2953
1643728200000|2022-02-01 15:10:00|8899.8|8897|8914.8|8912|8917.1|8914.3|8894.3|8891.5|5883
1643728500000|2022-02-01 15:15:00|8915.2|8912.4|8888.9|8886.1|8920.3|8917.5|8885.9|8883.1|3434
1643728800000|2022-02-01 15:20:00|8888.4|8885.6|8907.3|8904.5|8913.3|8910.5|8885.4|8882.6|3082
1643729100000|2022-02-01 15:25:00|8908.2|8905.4|8898.8|8896|8911.2|8908.4|8897.8|8895|1892
1643729400000|2022-02-01 15:30:00|8899.3|8896.5|8918.3|8915.5|8922.2|8919.4|8898.8|8896|1528
1643729700000|2022-02-01 15:35:00|8918.8|8916|8917.2|8914.4|8927.2|8924.4|8904.9|8902|2230
1643730000000|2022-02-01 15:40:00|8917.7|8914.9|8924.6|8921.8|8927.2|8924.4|8911.7|8908.9|1545
1643730300000|2022-02-01 15:45:00|8924.1|8921.3|8916.2|8913.4|8927.1|8924.3|8915.1|8912.3|1554
1643730600000|2022-02-01 15:50:00|8916.6|8913.8|8926.1|8923.3|8930.5|8927.2|8910.1|8907.3|2437
1643730900000|2022-02-01 15:55:00|8926.5|8923.7|8928.5|8925.7|8937|8934.2|8926.1|8923.3|1792
1643731200000|2022-02-01 16:00:00|8928|8925.2|8951.4|8948.6|8952|8949.2|8928|8925.2|3141
1643731500000|2022-02-01 16:05:00|8950.9|8948.1|8971.4|8968.6|8971.9|8969.1|8945.9|8943.1|3718
1643731800000|2022-02-01 16:10:00|8971.8|8969|8968.4|8965.6|8971.9|8969.1|8955.4|8952.6|2151
1643732100000|2022-02-01 16:15:00|8968.9|8966.1|8977.3|8974.5|8983.8|8981|8963.9|8961.1|3325
1643732400000|2022-02-01 16:20:00|8977.8|8975|8965.9|8963.1|8980.8|8978|8957.9|8955.1|3001
1643732700000|2022-02-01 16:25:00|8966.8|8964|8949.9|8947.1|8970.3|8967.5|8942|8939.2|4676
1643733000000|2022-02-01 16:30:00|8948.1|8945.3|8940.9|8938.1|8954.8|8952|8922|8919.2|3559
1643733300000|2022-02-01 16:35:00|8940.4|8937.6|8932.6|8929.8|8943.9|8941.1|8925.1|8922.3|1886
1643733600000|2022-02-01 16:40:00|8932.5|8929.7|8898.7|8895.9|8934.1|8931.3|8898.2|8895.4|2444
1643733900000|2022-02-01 16:45:00|8898.6|8895.8|8880.2|8877.4|8898.6|8895.8|8850.2|8845.3|4815
1643734200000|2022-02-01 16:50:00|8880.3|8877.5|8879.2|8876.4|8903.1|8900.3|8870.1|8867.3|1700
1643734500000|2022-02-01 16:55:00|8879.1|8876.3|8901.5|8898.7|8906.5|8903.7|8879.1|8876.3|1672
1643734800000|2022-02-01 17:00:00|8902|8899.2|8903.6|8900.8|8907.6|8904.8|8896.1|8893.3|1220
1643735100000|2022-02-01 17:05:00|8903.1|8900.3|8906|8903.2|8907|8904.2|8896|8893.2|925
1643735400000|2022-02-01 17:10:00|8906.5|8903.7|8896|8893.2|8911.4|8908.6|8894|8891.2|1743
1643735700000|2022-02-01 17:15:00|8895.5|8892.7|8896.5|8893.7|8899|8896.2|8892|8889.2|809
1643736000000|2022-02-01 17:20:00|8896|8893.2|8890.5|8887.7|8897|8894.2|8887.9|8885.1|988
1643736300000|2022-02-01 17:25:00|8890|8887.2|8884.4|8881.6|8893.9|8891.1|8881|8878.2|1706
1643736600000|2022-02-01 17:30:00|8884|8881.2|8866.9|8864.1|8889|8886.2|8865|8862.2|1466
1643736900000|2022-02-01 17:35:00|8867.9|8865.1|8895.4|8892.6|8896.9|8894.1|8867.9|8865.1|1000
1643737200000|2022-02-01 17:40:00|8895.8|8893|8894|8891.2|8897|8894.2|8892|8889.2|990
1643737500000|2022-02-01 17:45:00|8893.5|8890.7|8904.4|8901.6|8907.9|8905.1|8893|8890.2|1038
1643737800000|2022-02-01 17:50:00|8903.8|8901|8899.9|8897.1|8907.8|8905|8899.4|8896.6|529
1643738100000|2022-02-01 17:55:00|8900.9|8898.1|8905.9|8903.1|8906.4|8903.6|8890|8887.2|942
1643738400000|2022-02-01 18:00:00|8906.4|8903.6|8874.4|8871.6|8906.4|8903.6|8873|8870.2|701
1643738700000|2022-02-01 18:05:00|8874.9|8872.1|8871|8868.2|8874.9|8872.1|8864|8861.2|1444
1643739000000|2022-02-01 18:10:00|8870.5|8867.7|8878|8875.2|8881|8878.2|8867.5|8864.7|753
1643739300000|2022-02-01 18:15:00|8877.9|8875.1|8875|8872.2|8882|8879.2|8873|8870.2|549
1643739600000|2022-02-01 18:20:00|8875.9|8873.1|8864|8861.2|8881.4|8878.6|8861.6|8858.8|1846
1643739900000|2022-02-01 18:25:00|8864.5|8861.7|8865|8862.2|8867.1|8864.3|8862|8859.2|666
1643740200000|2022-02-01 18:30:00|8866|8863.2|8869.1|8866.3|8873.1|8870.3|8862.6|8859.8|1667
1643740500000|2022-02-01 18:35:00|8868.7|8865.9|8878.6|8875.8|8881|8878.2|8865.2|8862.4|945
1643740800000|2022-02-01 18:40:00|8878.1|8875.3|8885.1|8882.3|8888.6|8885.8|8877.6|8874.8|1469
1643741100000|2022-02-01 18:45:00|8885|8882.2|8880.1|8877.3|8890|8887.2|8879.1|8876.3|1381
1643741400000|2022-02-01 18:50:00|8880.6|8877.8|8885.1|8882.3|8887.6|8884.8|8878.2|8875.4|875
1643741700000|2022-02-01 18:55:00|8885.6|8882.8|8883.1|8880.3|8891.1|8888.3|8878.6|8875.8|924
1643742000000|2022-02-01 19:00:00|8883.6|8880.8|8901.6|8898.8|8906.1|8903.3|8882.1|8879.3|3177
1643742300000|2022-02-01 19:05:00|8902.1|8899.3|8895.7|8892.9|8903.1|8900.3|8891.7|8888.9|1593
1643742600000|2022-02-01 19:10:00|8895.2|8892.4|8901.1|8898.3|8901.1|8898.3|8890.2|8887.4|1386
1643742900000|2022-02-01 19:15:00|8900.7|8897.9|8886.6|8883.8|8906.5|8903.7|8886.6|8883.8|2804
1643743200000|2022-02-01 19:20:00|8886.7|8883.9|8880.7|8877.9|8887.1|8884.3|8867.1|8864.3|2505
1643743500000|2022-02-01 19:25:00|8879.8|8877|8905|8902.2|8907.9|8905.1|8876.8|8874|6804
1643743800000|2022-02-01 19:30:00|8905.4|8902.6|8902|8899.2|8913|8910.2|8900.6|8897.8|2306
1643744100000|2022-02-01 19:35:00|8902.5|8899.7|8892.1|8889.3|8903|8900.2|8890.5|8887.7|928
1643744400000|2022-02-01 19:40:00|8890.6|8887.8|8881.1|8878.3|8894.1|8891.3|8881|8878.2|1277
1643744700000|2022-02-01 19:45:00|8881|8878.2|8878.6|8875.8|8886.6|8883.8|8878.6|8875.8|313
1643745000000|2022-02-01 19:50:00|8878.1|8875.3|8876|8873.2|8883|8880.2|8876|8873.2|119
1643745300000|2022-02-01 19:55:00|8876.5|8873.7|8882.5|8879.7|8884.6|8881.8|8876|8873.2|135
1643745600000|2022-02-01 20:00:00|8882|8879.2|8905|8902.2|8906|8903.2|8881|8878.2|414
1643745900000|2022-02-01 20:05:00|8904.5|8901.7|8906|8903.2|8910|8907.2|8902.5|8899.7|321
1643746200000|2022-02-01 20:10:00|8905.5|8902.7|8902.9|8900.1|8906|8903.2|8898|8895.2|326
1643746500000|2022-02-01 20:15:00|8904.3|8901.5|8906.4|8903.6|8906.4|8903.6|8900.9|8898.1|120
1643746800000|2022-02-01 20:20:00|8906.9|8904.1|8902.4|8899.6|8907.4|8904.6|8901.9|8899.1|54
1643747100000|2022-02-01 20:25:00|8901.9|8899.1|8901.9|8899.1|8903.4|8900.6|8899.4|8896.6|74
1643747400000|2022-02-01 20:30:00|8902.3|8899.5|8906.9|8904.1|8910.9|8908.1|8902.3|8899.5|194
1643747700000|2022-02-01 20:35:00|8906.4|8903.6|8902.8|8900|8907.9|8905.1|8902.8|8900|210
1643748000000|2022-02-01 20:40:00|8903.3|8900.5|8907.3|8904.5|8907.9|8905.1|8902.3|8899.5|200
1643748300000|2022-02-01 20:45:00|8907.7|8904.9|8915.8|8913|8918.8|8916|8905.8|8903|154
1643748600000|2022-02-01 20:50:00|8916.3|8913.5|8922.2|8919.4|8923.7|8920.9|8915.3|8912.5|397
1643748900000|2022-02-01 20:55:00|8922.6|8919.8|8930.7|8927.9|8930.7|8927.9|8920.7|8917.9|325
1643749200000|2022-02-01 21:00:00|8930.2|8927.4|8925.1|8922.3|8930.7|8927.9|8922.7|8919.9|194
1643749500000|2022-02-01 21:05:00|8925.2|8922.4|8918.7|8915.9|8928.1|8925.3|8918.2|8915.4|107
1643749800000|2022-02-01 21:10:00|8919.1|8916.3|8920.2|8917.4|8921.6|8918.8|8918.7|8915.9|53
1643750100000|2022-02-01 21:15:00|8919.7|8916.9|8924.1|8921.3|8924.1|8921.3|8919.7|8916.9|52
1643750400000|2022-02-01 21:20:00|8923.6|8920.8|8928|8925.2|8928.5|8925.7|8923.1|8920.3|18
1643750700000|2022-02-01 21:25:00|8928.5|8925.7|8924.2|8920.2|8931.1|8927.7|8923.1|8918.2|287
1643751000000|2022-02-01 21:30:00|8924.1|8920.1|8913.2|8909.2|8925.7|8921.3|8904.2|8896.2|296
1643751300000|2022-02-01 21:35:00|8914.1|8910.1|8912.1|8908.1|8916.7|8912.3|8910.5|8906.7|93
1643751600000|2022-02-01 21:40:00|8911.1|8908.3|8918.1|8914.1|8918.1|8915.3|8911.1|8907.2|55
1643751900000|2022-02-01 21:45:00|8918|8915.2|8915|8912.2|8922.1|8919.2|8910.9|8907|119
1643752200000|2022-02-01 21:50:00|8916|8912|8919.1|8915.1|8920.5|8915.1|8914|8908.5|39
1643752500000|2022-02-01 21:55:00|8918.9|8916.1|8927.5|8917.5|8928.5|8923.1|8918.9|8912|126
1643752800000|2022-02-01 22:00:00|8928.4|8918.4|8927|8917|8931.5|8921.5|8920.5|8910.5|5
1643753100000|2022-02-01 22:05:00|8925.7|8915.7|8927|8917|8927|8917|8924.5|8914.5|0
1643753400000|2022-02-01 22:10:00|8925.6|8915.6|8927|8917|8927|8917|8924.5|8914.5|1
1643754000000|2022-02-01 22:20:00|8926.9|8916.9|8927.9|8917.9|8927.9|8917.9|8926.4|8916.4|3
1643754300000|2022-02-01 22:25:00|8928.4|8918.4|8926.9|8916.9|8929.4|8919.4|8926.9|8916.9|1
1643754900000|2022-02-01 22:35:00|8927.4|8917.4|8927.9|8917.9|8927.9|8917.9|8927.4|8917.4|1
1643755200000|2022-02-01 22:40:00|8926.6|8916.6|8927.4|8917.4|8927.4|8917.4|8919.9|8911.9|3
1643755500000|2022-02-01 22:45:00|8923.4|8913.4|8921.9|8911.9|8923.4|8913.4|8921.9|8911.9|0
1643755800000|2022-02-01 22:50:00|8922.4|8912.4|8922.4|8912.4|8923.5|8916.9|8917.8|8912.4|1
1643756100000|2022-02-01 22:55:00|8922.8|8912.8|8922.4|8912.4|8923.4|8916.9|8920.4|8912.4|1
1643763600000|2022-02-02 01:00:00|8933.4|8930.6|8934.5|8931.7|8937.5|8934.7|8930.5|8927.5|164
1643763900000|2022-02-02 01:05:00|8933.9|8931.1|8946.4|8943.6|8948.9|8946.1|8933|8930.2|260
1643764200000|2022-02-02 01:10:00|8946.3|8943.5|8941.8|8939|8947.3|8944.5|8935.3|8932.5|163
1643764500000|2022-02-02 01:15:00|8940.5|8937.7|8931.3|8928.5|8941.3|8938.5|8931.3|8928.4|120
1643764800000|2022-02-02 01:20:00|8932.3|8929.5|8941.2|8938.4|8944.3|8941.3|8932.3|8929.5|132
1643765100000|2022-02-02 01:25:00|8940.7|8937.9|8933.6|8930.8|8941.2|8938.4|8933.1|8930.3|29
1643765400000|2022-02-02 01:30:00|8934.1|8931.3|8935.1|8932.3|8938.1|8935.3|8930.2|8927.4|49
1643765700000|2022-02-02 01:35:00|8936.1|8933.3|8929.1|8926.3|8938.2|8935.4|8928.6|8925.8|22
1643766000000|2022-02-02 01:40:00|8928.7|8925.9|8931|8928.2|8932.1|8929.3|8927.7|8924.9|19
1643766300000|2022-02-02 01:45:00|8931.1|8928.3|8930|8927.2|8931.6|8928.8|8929|8926.2|17
1643766600000|2022-02-02 01:50:00|8930.1|8927.3|8937|8934.2|8937.1|8934.3|8929.1|8926.3|23
1643766900000|2022-02-02 01:55:00|8937.1|8934.3|8938.9|8936.1|8942.4|8939.6|8935.6|8932.8|372
1643767200000|2022-02-02 02:00:00|8939|8936.2|8939.9|8937.1|8940|8937.2|8936|8933.2|19
1643767500000|2022-02-02 02:05:00|8940|8937.2|8939.4|8936.6|8940|8937.2|8936|8933.2|26
1643767800000|2022-02-02 02:10:00|8939.9|8937.1|8937.9|8935.1|8941.9|8939.1|8936.9|8934.1|27
1643768100000|2022-02-02 02:15:00|8938.8|8936|8935.9|8933.1|8939.9|8937.1|8935.3|8932.5|12
1643768400000|2022-02-02 02:20:00|8935.4|8932.6|8931.9|8929.1|8937.2|8934.4|8931.3|8928.5|104
1643768700000|2022-02-02 02:25:00|8931.5|8928.7|8931.9|8929.1|8934.9|8932.1|8929.3|8926.5|30
1643769000000|2022-02-02 02:30:00|8931.3|8928.5|8927.9|8925.1|8932.3|8929.5|8927.3|8924.5|7
1643769300000|2022-02-02 02:35:00|8927.4|8924.6|8923.7|8920.9|8928.3|8925.5|8922.8|8920|13
1643769600000|2022-02-02 02:40:00|8924.2|8921.4|8920.8|8918|8924.8|8922|8919.3|8916.5|62
1643769900000|2022-02-02 02:45:00|8920.3|8917.5|8912.3|8909.5|8920.8|8918|8912.3|8909.5|90
1643770200000|2022-02-02 02:50:00|8913.2|8910.4|8918.8|8916|8919.2|8916.4|8913.2|8910.4|37
1643770500000|2022-02-02 02:55:00|8919.8|8917|8919.8|8917|8920.3|8917.5|8918.8|8916|21
1643770800000|2022-02-02 03:00:00|8919.3|8916.5|8916.8|8914|8919.3|8916.5|8914.3|8911.5|107
1643771100000|2022-02-02 03:05:00|8916.3|8913.5|8919.7|8916.9|8920.3|8917.5|8916.3|8913.5|5
1643771400000|2022-02-02 03:10:00|8919.3|8916.5|8920.3|8917.5|8920.3|8917.5|8918.8|8916|63
1643771700000|2022-02-02 03:15:00|8919.3|8916.5|8918.8|8916|8920.3|8917.5|8918.3|8915.5|32
1643772000000|2022-02-02 03:20:00|8918.3|8915.5|8918.2|8915.4|8920.3|8917.5|8917.3|8914.5|21
1643772300000|2022-02-02 03:25:00|8917.2|8914.4|8916.8|8914|8918.3|8915.5|8916.7|8913.9|23
1643772600000|2022-02-02 03:30:00|8916.7|8913.9|8918.2|8915.4|8918.3|8915.5|8916.7|8913.9|6
1643772900000|2022-02-02 03:35:00|8917.8|8915|8918.7|8915.9|8920.2|8917.4|8917.8|8915|42
1643773200000|2022-02-02 03:40:00|8918.8|8916|8920.2|8917.4|8920.2|8917.4|8916.7|8913.9|14
1643773500000|2022-02-02 03:45:00|8919.7|8916.9|8919.7|8916.9|8920.2|8917.4|8918.7|8915.9|7
1643773800000|2022-02-02 03:50:00|8920.2|8917.4|8919.7|8916.9|8920.2|8917.4|8919.7|8916.9|10
1643774100000|2022-02-02 03:55:00|8920.1|8917.3|8920.1|8917.3|8920.2|8917.4|8919.2|8916.4|15
1643774400000|2022-02-02 04:00:00|8919.7|8916.9|8928.1|8925.3|8928.1|8925.3|8919.7|8916.9|53
1643774700000|2022-02-02 04:05:00|8927.7|8924.9|8927.4|8924.6|8929.5|8926.7|8923.6|8920.8|78
1643775000000|2022-02-02 04:10:00|8927|8924.2|8926.4|8923.6|8927.5|8924.7|8923|8920.2|14
1643775300000|2022-02-02 04:15:00|8926|8923.2|8927.4|8924.6|8928|8925.2|8925|8922.2|8
1643775600000|2022-02-02 04:20:00|8926.9|8924.1|8926.5|8923.7|8927.9|8925.1|8924.9|8922.1|9
1643775900000|2022-02-02 04:25:00|8926.9|8924.1|8926.4|8923.6|8929.4|8926.6|8925.9|8923.1|72
1643776200000|2022-02-02 04:30:00|8926.9|8924.1|8930.9|8928.1|8931.3|8928.5|8926.9|8924.1|8
1643776500000|2022-02-02 04:35:00|8931.3|8928.5|8930.3|8927.5|8932.4|8929.6|8929.9|8927.1|21
1643776800000|2022-02-02 04:40:00|8929.4|8926.6|8930.9|8928.1|8932.3|8929.5|8929.3|8926.5|8
1643777100000|2022-02-02 04:45:00|8931.3|8928.5|8933.8|8931|8933.8|8931|8930.8|8928|13
1643777400000|2022-02-02 04:50:00|8934.8|8932|8936.8|8934|8936.8|8934|8931.8|8929|66
1643777700000|2022-02-02 04:55:00|8936.3|8933.5|8936.2|8933.4|8938.3|8935.5|8934.3|8931.4|28
1643778000000|2022-02-02 05:00:00|8936.8|8934|8937.8|8935|8938.3|8935.5|8935.2|8932.4|12
1643778300000|2022-02-02 05:05:00|8937.3|8934.5|8935.3|8932.5|8937.3|8934.5|8934.3|8931.5|14
1643778600000|2022-02-02 05:10:00|8935.8|8933|8935.2|8932.4|8936.4|8933.4|8933.3|8930.5|3
1643778900000|2022-02-02 05:15:00|8935.3|8932.5|8937.2|8934.4|8938.2|8935.4|8934.2|8931.4|14
1643779200000|2022-02-02 05:20:00|8936.7|8933.9|8936.3|8933.5|8937.2|8934.4|8935.3|8932.5|10
1643779500000|2022-02-02 05:25:00|8937.3|8934.5|8936.7|8933.9|8938.3|8935.5|8929.8|8927|166
1643779800000|2022-02-02 05:30:00|8937.1|8934.3|8936.2|8933.4|8938.1|8935.3|8934.1|8931.3|13
1643780100000|2022-02-02 05:35:00|8936.7|8933.9|8932.7|8929.9|8936.7|8933.9|8932.7|8929.9|5
1643780400000|2022-02-02 05:40:00|8933.7|8930.9|8936.6|8933.8|8940.1|8937.3|8933.1|8930.3|52
1643780700000|2022-02-02 05:45:00|8936.2|8933.4|8936.1|8933.3|8937.6|8934.8|8934.6|8931.8|6
1643781000000|2022-02-02 05:50:00|8935.6|8932.8|8931.2|8928.4|8935.6|8932.8|8931.2|8928.4|90
1643781300000|2022-02-02 05:55:00|8931.7|8928.9|8928.2|8925.4|8932.2|8929.4|8926.3|8923.5|57
1643781600000|2022-02-02 06:00:00|8928.7|8925.9|8926.1|8923.3|8930|8927.2|8924.7|8921.9|21
1643781900000|2022-02-02 06:05:00|8925.7|8922.9|8926.2|8923.4|8932.7|8929.9|8925.7|8922.9|17
1643782200000|2022-02-02 06:10:00|8925.7|8922.9|8928.1|8925.3|8932.2|8929.4|8925.7|8922.9|20
1643782500000|2022-02-02 06:15:00|8927.7|8924.9|8927.2|8924.4|8929.2|8926.4|8921.2|8918.4|69
1643782800000|2022-02-02 06:20:00|8927.1|8924.3|8923.6|8920.8|8929.1|8926.3|8923.2|8920.4|36
1643783100000|2022-02-02 06:25:00|8923.1|8920.3|8922.2|8919.4|8923.6|8920.8|8918.6|8915.8|43
1643783400000|2022-02-02 06:30:00|8922.6|8919.8|8915.3|8912.5|8924.2|8921.4|8914.7|8911.9|97
1643783700000|2022-02-02 06:35:00|8915.2|8912.4|8919.7|8916.9|8921.6|8918.8|8914.7|8911.9|171
1643784000000|2022-02-02 06:40:00|8919.3|8916.5|8916.7|8913.9|8920.1|8917.3|8916.2|8913.4|15
1643784300000|2022-02-02 06:45:00|8916.2|8913.4|8919.6|8916.8|8919.7|8916.9|8913.8|8911|46
1643784600000|2022-02-02 06:50:00|8919.7|8916.9|8914.2|8911.4|8919.7|8916.9|8911.7|8908.9|49
1643784900000|2022-02-02 06:55:00|8914.1|8911.3|8913.2|8910.4|8916.2|8913.4|8911.6|8908.8|99
1643785200000|2022-02-02 07:00:00|8912.7|8909.9|8915|8912.2|8915.6|8912.8|8906.6|8903.8|85
1643785500000|2022-02-02 07:05:00|8914.1|8911.3|8922.5|8919.7|8922.5|8919.7|8914.1|8911.3|87
1643785800000|2022-02-02 07:10:00|8922|8919.2|8929.5|8926.7|8931.1|8926.7|8919|8916.2|172
1643786100000|2022-02-02 07:15:00|8929|8926.2|8923.5|8920.7|8931.9|8929.1|8921.9|8919.1|156
1643786400000|2022-02-02 07:20:00|8926|8923.2|8921|8918.2|8927.4|8924.6|8918|8915.2|86
1643786700000|2022-02-02 07:25:00|8920.9|8918.1|8925.8|8923|8926.8|8924|8917.4|8914.6|34
1643787000000|2022-02-02 07:30:00|8925.4|8922.6|8923.8|8921|8933.8|8931|8923.3|8920.5|279
1643787300000|2022-02-02 07:35:00|8924.3|8921.5|8916.9|8914.1|8924.3|8921.5|8914.9|8912.1|128
1643787600000|2022-02-02 07:40:00|8917.4|8914.6|8911.5|8908.7|8918.4|8915.6|8907.5|8904.7|394
1643787900000|2022-02-02 07:45:00|8911.4|8908.6|8901.5|8898.7|8911.4|8908.6|8899.5|8896.7|254
1643788200000|2022-02-02 07:50:00|8901.9|8899.1|8901.4|8898.6|8903.4|8900.6|8898.9|8896.1|138
1643788500000|2022-02-02 07:55:00|8901.3|8898.5|8908.4|8905.6|8908.4|8905.6|8899|8896.2|203
1643788800000|2022-02-02 08:00:00|8907.5|8904.7|8899.9|8897.1|8916.2|8913.4|8897.9|8895.1|1046
1643789100000|2022-02-02 08:05:00|8899.8|8897|8893.4|8890.6|8906.8|8904|8892.4|8889.6|793
1643789400000|2022-02-02 08:10:00|8894.4|8891.6|8890.8|8888|8907.3|8904.5|8887.4|8884.6|1404
1643789700000|2022-02-02 08:15:00|8891.8|8889|8891.2|8888.4|8898.2|8895.4|8884.9|8882.1|1395
1643790000000|2022-02-02 08:20:00|8890.3|8887.5|8889.7|8886.9|8899.2|8896.4|8887.7|8884.9|1612
1643790300000|2022-02-02 08:25:00|8890.1|8887.3|8875.1|8872.3|8899|8896.2|8869.1|8866.3|4959
1643790600000|2022-02-02 08:30:00|8875.5|8872.7|8892.4|8889.6|8903.3|8900.5|8873.6|8870.8|2429
1643790900000|2022-02-02 08:35:00|8892.9|8890.1|8896.8|8894|8904.7|8901.9|8892|8889.2|532
1643791200000|2022-02-02 08:40:00|8897.7|8894.9|8906.8|8904|8909.8|8907|8893.9|8891.1|441
1643791500000|2022-02-02 08:45:00|8905.9|8903.1|8902.8|8900|8909.8|8907|8898.8|8896|287
1643791800000|2022-02-02 08:50:00|8902.3|8899.5|8917.7|8914.9|8917.7|8914.9|8901.3|8898.5|556
1643792100000|2022-02-02 08:55:00|8917.3|8914.5|8918.8|8916|8926.2|8923.4|8915.3|8912.5|1093
1643792400000|2022-02-02 09:00:00|8919.2|8916.4|8919.7|8916.9|8923.3|8920.5|8912.8|8910|398
1643792700000|2022-02-02 09:05:00|8919.8|8917|8925.8|8923|8931.7|8928.9|8916.8|8914|574
1643793000000|2022-02-02 09:10:00|8926.4|8923.6|8936.7|8933.9|8939.1|8936.3|8925.4|8922.6|528
1643793300000|2022-02-02 09:15:00|8936.8|8934|8939.7|8936.9|8945.6|8942.8|8932.7|8929.9|827
1643793600000|2022-02-02 09:20:00|8939.2|8936.4|8928.8|8926|8944.1|8941.3|8925.3|8922.5|637
1643793900000|2022-02-02 09:25:00|8928.3|8925.5|8930.3|8927.5|8935.3|8932.5|8925.8|8923|849
1643794200000|2022-02-02 09:30:00|8930.8|8928|8951.1|8948.3|8951.5|8948.7|8929.8|8927|416
1643794500000|2022-02-02 09:35:00|8950.7|8947.9|8939.7|8936.9|8952.4|8949.6|8938.7|8935.9|622
1643794800000|2022-02-02 09:40:00|8939.3|8936.5|8931.4|8928.6|8939.7|8936.9|8928.9|8926.1|531
1643795100000|2022-02-02 09:45:00|8930.9|8928.1|8931.3|8928.5|8932.8|8930|8917.4|8914.6|1058
1643795400000|2022-02-02 09:50:00|8930.4|8927.6|8919.9|8917.1|8931.3|8928.5|8916.8|8914|449
1643795700000|2022-02-02 09:55:00|8920.9|8918.1|8896.8|8894|8923.9|8921.1|8896.8|8894|3450
1643796000000|2022-02-02 10:00:00|8897.3|8894.5|8885.2|8882.4|8901.2|8898.4|8871.4|8868.6|3076
1643796300000|2022-02-02 10:05:00|8885.3|8882.5|8878.2|8875.4|8889.2|8886.4|8877.3|8874.5|1443
1643796600000|2022-02-02 10:10:00|8878.1|8875.3|8906|8903.2|8907|8904.2|8874.1|8871.3|1647
1643796900000|2022-02-02 10:15:00|8905.5|8902.7|8913.8|8911|8914.8|8912|8901.4|8898.6|704
1643797200000|2022-02-02 10:20:00|8914.7|8911.9|8917.9|8915.1|8921.5|8918.7|8911.8|8909|821
1643797500000|2022-02-02 10:25:00|8918.8|8916|8911.1|8908.3|8918.8|8916|8909.7|8906.9|493
1643797800000|2022-02-02 10:30:00|8910.5|8907.7|8908.6|8905.8|8914.5|8911.7|8908|8905.2|348
1643798100000|2022-02-02 10:35:00|8909|8906.2|8921.4|8918.6|8921.8|8919|8905.1|8902.3|474
1643798400000|2022-02-02 10:40:00|8921.3|8918.5|8918.3|8915.5|8922.7|8919.9|8916.9|8914.1|173
1643798700000|2022-02-02 10:45:00|8917.9|8915.1|8921.8|8919|8927.2|8924.4|8915.8|8913|535
1643799000000|2022-02-02 10:50:00|8922.3|8919.5|8908.9|8906.1|8924.8|8922|8907.4|8904.6|354
1643799300000|2022-02-02 10:55:00|8908|8905.2|8915.8|8913|8917.8|8915|8906|8903.2|262
1643799600000|2022-02-02 11:00:00|8916.2|8913.4|8913.8|8911|8916.3|8913.5|8912.4|8909.6|239
1643799900000|2022-02-02 11:05:00|8912.9|8910.1|8906.5|8903.7|8914.3|8911.5|8905|8902.2|415
1643800200000|2022-02-02 11:10:00|8906.4|8903.6|8901.9|8899.1|8906.9|8904.1|8899.9|8897.1|201
1643800500000|2022-02-02 11:15:00|8902.4|8899.6|8895.4|8892.6|8904.4|8901.6|8892.9|8890.1|463
1643800800000|2022-02-02 11:20:00|8895|8892.2|8886.8|8884|8895.9|8893.1|8885.4|8882.6|535
1643801100000|2022-02-02 11:25:00|8886.4|8883.6|8865.6|8862.8|8886.4|8883.6|8865|8862.2|1632
1643801400000|2022-02-02 11:30:00|8865.5|8862.7|8872.5|8869.7|8881.9|8879.1|8863.6|8860.8|2156
1643801700000|2022-02-02 11:35:00|8871.9|8869.1|8865.9|8863.1|8872.4|8869.6|8852|8848.3|1428
1643802000000|2022-02-02 11:40:00|8866|8863.2|8871.6|8868.8|8872|8869.2|8865|8862.2|569
1643802300000|2022-02-02 11:45:00|8872|8869.2|8870.5|8867.7|8874|8871.2|8868|8865.2|450
1643802600000|2022-02-02 11:50:00|8870.6|8867.8|8878.4|8875.6|8879|8876.2|8869|8866.2|330
1643802900000|2022-02-02 11:55:00|8878|8875.2|8885.8|8883|8888.8|8886|8876|8873.2|535
1643803200000|2022-02-02 12:00:00|8884.9|8882.1|8884.4|8881.6|8885.3|8882.5|8877.1|8874.3|632
1643803500000|2022-02-02 12:05:00|8884.9|8882.1|8883.9|8881.1|8891.8|8889|8880|8877.2|342
1643803800000|2022-02-02 12:10:00|8884.4|8881.6|8880.9|8878.1|8886.8|8884|8880|8877.2|412
1643804100000|2022-02-02 12:15:00|8880.5|8877.7|8873.8|8871|8883.4|8880.6|8873|8870.2|550
1643804400000|2022-02-02 12:20:00|8873.9|8871.1|8876.3|8873.5|8879.3|8876.5|8868|8865.2|495
1643804700000|2022-02-02 12:25:00|8876.4|8873.6|8878.7|8875.9|8882.7|8879.9|8875.9|8873.1|325
1643805000000|2022-02-02 12:30:00|8878.2|8875.4|8897.6|8894.8|8902.3|8899.5|8875.7|8872.9|931
1643805300000|2022-02-02 12:35:00|8898.5|8895.7|8898.6|8895.8|8905.2|8902.4|8896.6|8893.8|319
1643805600000|2022-02-02 12:40:00|8898.1|8895.3|8897.8|8895|8898.6|8895.8|8889.3|8886.5|914
1643805900000|2022-02-02 12:45:00|8897.7|8894.9|8922.5|8919.7|8922.9|8920.1|8893.7|8890.9|2131
1643806200000|2022-02-02 12:50:00|8922.4|8919.6|8972.6|8969.8|8975.2|8972.4|8922.4|8919.6|2798
1643806500000|2022-02-02 12:55:00|8972.7|8969.9|8986.7|8983.9|8989.2|8985.3|8962.4|8959.6|3524
1643806800000|2022-02-02 13:00:00|8986.1|8983.3|9015.1|9012.3|9035.4|9032.6|8986.1|8983.3|6547
1643807100000|2022-02-02 13:05:00|9015.6|9012.8|8990.5|8987.7|9022.1|9019.3|8988.2|8985.4|2264
1643807400000|2022-02-02 13:10:00|8990.6|8987.8|9003.6|9000.8|9006.8|9004|8985.2|8982.4|1681
1643807700000|2022-02-02 13:15:00|9003.7|9000.9|9003.2|9000.4|9013.2|9010.4|8994.8|8992|1028
1643808000000|2022-02-02 13:20:00|9003.6|9000.8|8998|8995.2|9010.2|9007.4|8996.4|8993.6|1407
1643808300000|2022-02-02 13:25:00|8997.9|8995.1|8997.3|8994.5|9000.3|8997.5|8990.8|8988|852
1643808600000|2022-02-02 13:30:00|8997.8|8995|8993.4|8990.6|9001.4|8998.6|8992|8989.2|680
1643808900000|2022-02-02 13:35:00|8993.9|8991.1|8985.6|8982.8|8994.5|8991.7|8976.5|8973.7|2354
1643809200000|2022-02-02 13:40:00|8986.6|8983.8|9005.9|9003.1|9007.9|9005.1|8983.6|8980.8|1532
1643809500000|2022-02-02 13:45:00|9006.4|9003.6|9011.4|9008.6|9019.3|9016.5|9003.4|9000.6|1178
1643809800000|2022-02-02 13:50:00|9011.8|9009|9007.3|9004.5|9016.3|9013.5|9002.8|9000|746
1643810100000|2022-02-02 13:55:00|9007.8|9005|8998.2|8995.4|9014.8|9012|8993.3|8990.5|1253
1643810400000|2022-02-02 14:00:00|8997.7|8994.9|8974.5|8971.7|9003.1|9000.3|8957.2|8953.4|3095
1643810700000|2022-02-02 14:05:00|8974.7|8971.9|8955|8952.2|8980.2|8977.4|8952.8|8950|1968
1643811000000|2022-02-02 14:10:00|8955.3|8952.5|8962.1|8959.3|8971.1|8968.3|8952.3|8949.5|1172
1643811300000|2022-02-02 14:15:00|8964.3|8961.5|8959.2|8956.4|8970.7|8967.3|8954.2|8951.4|1065
1643811600000|2022-02-02 14:20:00|8958.7|8955.9|8949.3|8946.5|8958.7|8955.9|8938.2|8935.4|1662
1643811900000|2022-02-02 14:25:00|8949.2|8946.4|8954.2|8951.4|8960.7|8957.9|8945.8|8943|1753
1643812200000|2022-02-02 14:30:00|8954.3|8951.5|8950.8|8948|8958.6|8955.8|8933.3|8930.5|1855
1643812500000|2022-02-02 14:35:00|8951.3|8948.5|8955.2|8952.4|8966.7|8963.9|8941.4|8938.6|2959
1643812800000|2022-02-02 14:40:00|8954.7|8951.9|8956.3|8953.5|8958.2|8955.4|8933.9|8931.1|2023
1643813100000|2022-02-02 14:45:00|8955.8|8953|8934.3|8931.5|8955.8|8953|8933.5|8930.7|1029
1643813400000|2022-02-02 14:50:00|8934.4|8931.6|8937.6|8934.8|8938.8|8936|8924.9|8922.1|3424
1643813700000|2022-02-02 14:55:00|8937.5|8934.7|8857.6|8854.8|8945.1|8942.3|8856.7|8853.9|11151
1643814000000|2022-02-02 15:00:00|8858.1|8855.3|8882.4|8879.6|8886.6|8883.8|8841.7|8838.7|7173
1643814300000|2022-02-02 15:05:00|8882.5|8879.7|8871.6|8868.8|8884.9|8882.1|8869.7|8866.9|3895
1643814600000|2022-02-02 15:10:00|8871|8868.2|8883.1|8880.3|8897.5|8894.7|8851.7|8848.9|5102
1643814900000|2022-02-02 15:15:00|8883|8880.2|8871.4|8868.6|8887|8884.2|8864.4|8861.6|2139
1643815200000|2022-02-02 15:20:00|8872.4|8869.6|8874.3|8871.5|8886.3|8883.5|8867.9|8865.1|2367
1643815500000|2022-02-02 15:25:00|8873.8|8871|8877.4|8867.4|8883.4|8880.6|8870.8|8867.4|2870
1643815800000|2022-02-02 15:30:00|8877.5|8867.5|8847|8844.2|8910.2|8907.4|8844.5|8841.7|6237
1643816100000|2022-02-02 15:35:00|8846|8843.2|8869.1|8866.3|8871.1|8868.3|8826.3|8823.5|7004
1643816400000|2022-02-02 15:40:00|8869.2|8866.4|8886.3|8883.5|8887.4|8884.6|8850.1|8847.3|2982
1643816700000|2022-02-02 15:45:00|8886.4|8883.6|8907.3|8904.5|8916.3|8913.5|8884.5|8881.7|3849
1643817000000|2022-02-02 15:50:00|8906.9|8904.1|8893.1|8890.3|8908.4|8905.6|8889.1|8886.3|1333
1643817300000|2022-02-02 15:55:00|8893.6|8890.8|8898.1|8895.3|8905.1|8901.7|8891.1|8888.3|1439
1643817600000|2022-02-02 16:00:00|8898|8895.2|8855.7|8852.9|8903.4|8900.6|8848.6|8845.8|3976
1643817900000|2022-02-02 16:05:00|8856.6|8853.8|8852.7|8849.9|8856.7|8853.9|8834.6|8831.8|3491
1643818200000|2022-02-02 16:10:00|8853.2|8850.4|8847.8|8845|8872.1|8869.3|8846.9|8844.1|2825
1643818500000|2022-02-02 16:15:00|8848.3|8845.5|8817.9|8815.1|8855.8|8853|8816.4|8813.6|4868
1643818800000|2022-02-02 16:20:00|8816.9|8814.1|8838.5|8835.7|8854.6|8851.8|8813.4|8810.6|5931
1643819100000|2022-02-02 16:25:00|8839.5|8836.7|8840.7|8837.9|8846.6|8843.8|8815.6|8812.8|7013
1643819400000|2022-02-02 16:30:00|8840.6|8837.8|8830.1|8827.3|8847|8844.2|8824.8|8822|3339
1643819700000|2022-02-02 16:35:00|8828.8|8826|8835.5|8832.7|8847.4|8844.6|8823.2|8820.4|3558
1643820000000|2022-02-02 16:40:00|8834.5|8831.7|8863.9|8861.1|8864.6|8861.8|8831.9|8829.1|4946
1643820300000|2022-02-02 16:45:00|8864.1|8861.3|8845.2|8842.4|8865.1|8862.3|8844.7|8841.9|1602
1643820600000|2022-02-02 16:50:00|8844.7|8841.9|8865.1|8862.3|8865.2|8862.4|8835.7|8832.9|2324
1643820900000|2022-02-02 16:55:00|8865.2|8862.4|8874.6|8871.8|8877.6|8874.8|8860.4|8857.6|2072
1643821200000|2022-02-02 17:00:00|8873.8|8871|8883.7|8880.9|8885.2|8882.4|8857.8|8855|1779
1643821500000|2022-02-02 17:05:00|8883.2|8880.4|8882|8879.2|8888|8885.2|8877.7|8874.9|1142
1643821800000|2022-02-02 17:10:00|8881.6|8878.8|8888.4|8885.6|8892.4|8889.6|8881.5|8878.7|1413
1643822100000|2022-02-02 17:15:00|8888.9|8886.1|8892.1|8889.3|8896.4|8893.6|8888.5|8885.7|710
1643822400000|2022-02-02 17:20:00|8892.5|8889.7|8880.2|8877.4|8893.6|8890.8|8879.1|8876.3|883
1643822700000|2022-02-02 17:25:00|8880.1|8877.3|8873.2|8870.4|8887.7|8884.9|8872.7|8869.9|1149
1643823000000|2022-02-02 17:30:00|8873.7|8870.9|8875.8|8873|8878.4|8875.6|8864.9|8862.1|1082
1643823300000|2022-02-02 17:35:00|8875.2|8872.4|8861.3|8858.5|8878.8|8876|8860.3|8857.5|1123
1643823600000|2022-02-02 17:40:00|8861.8|8859|8857.9|8855.1|8864.7|8861.9|8849.4|8846.6|877
1643823900000|2022-02-02 17:45:00|8857.3|8854.5|8842.3|8839.5|8857.9|8855.1|8840.8|8838|1555
1643824200000|2022-02-02 17:50:00|8842.7|8839.9|8848.4|8845.6|8855.2|8852.4|8840.8|8838|757
1643824500000|2022-02-02 17:55:00|8847.8|8845|8866.1|8863.3|8866.7|8863.9|8846.8|8844|921
1643824800000|2022-02-02 18:00:00|8865.7|8862.9|8888|8885.2|8888.5|8885.7|8864.7|8861.9|1839
1643825100000|2022-02-02 18:05:00|8888.4|8885.6|8872.1|8869.3|8889.9|8886.7|8872.1|8869.3|803
1643825400000|2022-02-02 18:10:00|8872.5|8869.7|8900.1|8897.3|8901.2|8898.4|8872.1|8869.3|3200
1643825700000|2022-02-02 18:15:00|8899.7|8896.9|8910.5|8907.7|8910.5|8907.7|8894.7|8891.9|1263
1643826000000|2022-02-02 18:20:00|8911|8908.2|8899.1|8896.3|8915.9|8913.1|8891.8|8889|1789
1643826300000|2022-02-02 18:25:00|8898.7|8895.9|8907.6|8904.8|8908.1|8905.3|8897.6|8894.8|740
1643826600000|2022-02-02 18:30:00|8907.5|8904.7|8910.1|8907.3|8911.5|8908.7|8902.2|8899.4|887
1643826900000|2022-02-02 18:35:00|8910|8907.2|8919.6|8916.8|8922.1|8919.3|8909.1|8906.3|783
1643827200000|2022-02-02 18:40:00|8919.1|8916.3|8922.1|8919.3|8924|8921.2|8915.1|8912.3|1140
1643827500000|2022-02-02 18:45:00|8923.1|8920.3|8924.1|8921.3|8928.1|8925.3|8922.1|8919.3|1207
1643827800000|2022-02-02 18:50:00|8924.6|8921.8|8932|8929.2|8936.3|8933.5|8924.6|8921.8|1260
1643828100000|2022-02-02 18:55:00|8931.9|8929.1|8926.8|8924|8933.9|8931.1|8925.8|8923|802
1643828400000|2022-02-02 19:00:00|8926.4|8923.6|8931.4|8928.6|8932.8|8930|8919.8|8917|2261
1643828700000|2022-02-02 19:05:00|8931.3|8928.5|8932.8|8930|8935.2|8932.4|8923.8|8921|1148
1643829000000|2022-02-02 19:10:00|8932.4|8929.6|8925.7|8922.9|8932.4|8929.6|8920.8|8918|2189
1643829300000|2022-02-02 19:15:00|8925.8|8923|8915.7|8912.9|8926.2|8923.4|8914.8|8912|2151
1643829600000|2022-02-02 19:20:00|8914.8|8912|8915.2|8912.4|8918.6|8915.8|8905.8|8903|2532
1643829900000|2022-02-02 19:25:00|8914.7|8911.9|8925|8922.2|8935.6|8932.8|8911.7|8908.9|8500
1643830200000|2022-02-02 19:30:00|8926.6|8923.8|8926|8923.2|8930.6|8927.8|8920.6|8917.8|2691
1643830500000|2022-02-02 19:35:00|8926.1|8923.3|8923.8|8921|8931.5|8928.7|8922.6|8919.8|405
1643830800000|2022-02-02 19:40:00|8922.5|8919.7|8919.5|8916.7|8927.5|8924.7|8919.5|8916.7|459
1643831100000|2022-02-02 19:45:00|8919.9|8917.1|8923.1|8920.3|8924.5|8921.7|8919.5|8916.7|423
1643831400000|2022-02-02 19:50:00|8923|8920.2|8936.9|8934.1|8936.9|8934.1|8922.5|8919.7|359
1643831700000|2022-02-02 19:55:00|8937.4|8934.6|8934.8|8932|8937.5|8934.7|8930.4|8927.6|387
1643832000000|2022-02-02 20:00:00|8934.4|8931.6|8934.3|8931.5|8939.3|8936.5|8932.4|8929.6|271
1643832300000|2022-02-02 20:05:00|8933.9|8931.1|8933.3|8930.5|8938.1|8935.3|8932.3|8929.5|211
1643832600000|2022-02-02 20:10:00|8932.8|8930|8938.3|8935.5|8938.3|8935.5|8932.3|8929.5|186
1643832900000|2022-02-02 20:15:00|8938.8|8936|8938.3|8935.5|8941.2|8938.4|8934.2|8931.4|307
1643833200000|2022-02-02 20:20:00|8939.1|8936.3|8937.3|8934.5|8940.7|8937.9|8935.3|8932.5|377
1643833500000|2022-02-02 20:25:00|8937.7|8934.9|8937.7|8934.9|8940.7|8937.9|8936.3|8933.5|76
1643833800000|2022-02-02 20:30:00|8937.3|8934.5|8940.2|8937.4|8940.7|8937.9|8936.8|8934|182
1643834100000|2022-02-02 20:35:00|8939.7|8936.9|8940.3|8937.5|8941.2|8938.4|8937.8|8935|566
1643834400000|2022-02-02 20:40:00|8940.7|8937.9|8942.3|8939.5|8942.3|8939.5|8938.1|8935.3|418
1643834700000|2022-02-02 20:45:00|8943.6|8940.8|8945.2|8942.4|8946.1|8943.3|8942.2|8939.4|263
1643835000000|2022-02-02 20:50:00|8945.6|8942.8|8944.6|8941.8|8946.1|8943.3|8941.2|8938.4|149
1643835300000|2022-02-02 20:55:00|8945|8942.2|8941.1|8938.3|8947.2|8944.4|8940.2|8937.4|277
1643835600000|2022-02-02 21:00:00|8940.7|8937.9|8942.1|8939.3|8944.1|8941.3|8940.1|8937.3|189
1643835900000|2022-02-02 21:05:00|8941.7|8938.9|8941|8938.2|8945.4|8941.1|8939.9|8935.4|961
1643836200000|2022-02-02 21:10:00|8940.4|8937.6|8924|8921.2|8941.4|8938.6|8922.9|8920.1|324
1643836500000|2022-02-02 21:15:00|8924.4|8921.6|8916.9|8914.1|8925.9|8923.1|8916.9|8914.1|189
1643836800000|2022-02-02 21:20:00|8916.4|8913.6|8910.4|8907.6|8916.9|8914.1|8907.9|8905.1|231
1643837100000|2022-02-02 21:25:00|8910.9|8908.1|8918.3|8915.5|8919.5|8916.7|8910.9|8908.1|93
1643837400000|2022-02-02 21:30:00|8919.3|8916.5|8918.4|8915.6|8919.8|8917|8915.9|8913.1|157
1643837700000|2022-02-02 21:35:00|8918.3|8915.5|8908.3|8905.5|8918.8|8916|8907.4|8904.6|124
1643838000000|2022-02-02 21:40:00|8908.4|8905.6|8917.3|8914.5|8917.8|8915|8905.4|8902.6|103
1643838300000|2022-02-02 21:45:00|8917.8|8915|8912.3|8909.5|8919.4|8916.6|8910.8|8908|525
1643838600000|2022-02-02 21:50:00|8913.2|8910.4|8908.3|8905.5|8915.3|8912.5|8907.8|8905|72
1643838900000|2022-02-02 21:55:00|8907.8|8905|8915.3|8911.3|8917.3|8911.4|8907.4|8904.4|112
1643839200000|2022-02-02 22:00:00|8915.4|8911.4|8917.3|8907.3|8917.9|8911.4|8915.4|8906.1|5
1643839500000|2022-02-02 22:05:00|8919.8|8909.8|8917.3|8907.3|8920.3|8910.3|8916.9|8906.9|5
1643840100000|2022-02-02 22:15:00|8918.1|8908.1|8918.3|8908.3|8918.8|8908.8|8918.1|8908.1|0
1643841300000|2022-02-02 22:35:00|8916.8|8906.8|8918.3|8908.3|8918.3|8908.3|8916.8|8906.8|88
1643841900000|2022-02-02 22:45:00|8918.2|8908.2|8918.2|8908.2|8918.2|8908.2|8918.2|8908.2|0
1643842500000|2022-02-02 22:55:00|8919.2|8909.2|8914.7|8904.7|8920.4|8910.4|8913.2|8903.2|3
1643850000000|2022-02-03 01:00:00|8887.7|8883.7|8891.5|8888.7|8894.6|8891.8|8882.3|8878.4|252
1643850300000|2022-02-03 01:05:00|8891.6|8888.8|8886.6|8883.8|8896.5|8893.7|8885.6|8882.7|108
1643850600000|2022-02-03 01:10:00|8886.5|8883.7|8882.6|8879.8|8887.6|8884.8|8882.1|8879.3|43
1643850900000|2022-02-03 01:15:00|8883.4|8880.6|8885.4|8882.6|8890|8887.2|8882.6|8879.7|42
1643851200000|2022-02-03 01:20:00|8885.6|8882.8|8892.5|8889.7|8892.5|8889.7|8884.6|8881.8|125
1643851500000|2022-02-03 01:25:00|8892|8889.2|8892.5|8889.7|8895.5|8892.7|8886.5|8883.7|165
1643851800000|2022-02-03 01:30:00|8893|8890.2|8892.4|8889.6|8895.6|8892.7|8892|8889.2|27
1643852100000|2022-02-03 01:35:00|8892.9|8890.1|8891.5|8888.7|8893.9|8891.1|8890.5|8887.7|18
1643852400000|2022-02-03 01:40:00|8891.9|8889.1|8886.4|8883.6|8892.5|8889.7|8885.9|8883.1|22
1643852700000|2022-02-03 01:45:00|8886.5|8883.7|8879.9|8877.1|8886.5|8883.7|8879.4|8876.6|125
1643853000000|2022-02-03 01:50:00|8879.8|8877|8878.9|8876.1|8880.9|8878.1|8877.9|8875.1|148
1643853300000|2022-02-03 01:55:00|8878.5|8875.7|8883.4|8880.6|8884.4|8881.6|8878.4|8875.6|43
1643853600000|2022-02-03 02:00:00|8883.8|8881|8881.3|8878.5|8884.3|8881.5|8878.8|8876|139
1643853900000|2022-02-03 02:05:00|8881.8|8879|8881.4|8878.6|8882.3|8879.5|8877.3|8874.5|16
1643854200000|2022-02-03 02:10:00|8882.2|8879.4|8883.5|8880.7|8884.5|8881.7|8880|8877.2|37
1643854500000|2022-02-03 02:15:00|8884.4|8881.6|8883.5|8880.7|8884.5|8881.6|8881.5|8878.7|8
1643854800000|2022-02-03 02:20:00|8882.9|8880.1|8883.4|8880.6|8884.5|8881.7|8881.5|8878.7|12
1643855100000|2022-02-03 02:25:00|8883.5|8880.7|8886.5|8883.7|8887.4|8884.6|8883.5|8880.7|14
1643855400000|2022-02-03 02:30:00|8887.3|8884.5|8886.9|8884.1|8888.5|8885.7|8886|8883.2|24
1643855700000|2022-02-03 02:35:00|8886.5|8883.7|8887.4|8884.6|8888.3|8885.5|8884.4|8881.6|5
1643856000000|2022-02-03 02:40:00|8887.9|8885.1|8887.3|8884.5|8890.3|8887.5|8885.9|8883.1|13
1643856300000|2022-02-03 02:45:00|8888.2|8885.4|8892.3|8889.5|8893.3|8890.5|8887.3|8884.5|72
1643856600000|2022-02-03 02:50:00|8891.3|8888.5|8889.2|8886.4|8891.8|8889|8887.8|8885|12
1643856900000|2022-02-03 02:55:00|8889.7|8886.9|8892.2|8889.4|8892.2|8889.4|8889.7|8886.9|4
1643857200000|2022-02-03 03:00:00|8891.4|8888.6|8893.3|8890.5|8894.2|8891.4|8890.8|8888|11
1643857500000|2022-02-03 03:05:00|8893.4|8890.6|8904.8|8902|8904.8|8902|8893.4|8890.4|53
1643857800000|2022-02-03 03:10:00|8904.3|8901.5|8899.7|8896.9|8904.8|8902|8899.2|8896.4|55
1643858100000|2022-02-03 03:15:00|8898.7|8895.9|8902.1|8899.3|8904.1|8901.3|8898.7|8895.9|14
1643858400000|2022-02-03 03:20:00|8902.6|8899.8|8903.2|8900.4|8910.1|8907.3|8902.6|8899.8|80
1643858700000|2022-02-03 03:25:00|8902.3|8899.5|8905.1|8902.3|8907.3|8904.4|8902.3|8899.5|39
1643859000000|2022-02-03 03:30:00|8904.7|8901.9|8909.2|8906.4|8909.2|8906.4|8902.8|8900|174
1643859300000|2022-02-03 03:35:00|8909.3|8906.5|8905.2|8902.4|8909.7|8906.9|8903.2|8900.4|89
1643859600000|2022-02-03 03:40:00|8905.3|8901.3|8904.1|8901.3|8905.7|8902.9|8903.2|8900.3|7
1643859900000|2022-02-03 03:45:00|8904.2|8901.4|8902.2|8899.4|8905.2|8902.4|8901.6|8898.8|3
1643860200000|2022-02-03 03:50:00|8902.6|8899.8|8898.8|8896|8906|8903.2|8898.8|8896|110
1643860500000|2022-02-03 03:55:00|8897.9|8895.1|8899.3|8896.5|8899.3|8896.5|8894.8|8892|107
1643860800000|2022-02-03 04:00:00|8899.2|8896.4|8906.2|8903.4|8906.2|8903.4|8898.3|8895.5|50
1643861100000|2022-02-03 04:05:00|8905.7|8902.9|8908.3|8905.5|8908.7|8905.9|8904.7|8901.9|24
1643861400000|2022-02-03 04:10:00|8907.7|8904.9|8910.3|8907.5|8910.7|8907.9|8906.7|8903.9|14
1643861700000|2022-02-03 04:15:00|8910.6|8907.8|8910.7|8907.9|8913.3|8910.5|8909.3|8906.5|30
1643862000000|2022-02-03 04:20:00|8910.6|8907.8|8908.1|8905.3|8912.7|8909.9|8907.7|8904.9|18
1643862300000|2022-02-03 04:25:00|8908.2|8905.4|8904.2|8901.4|8910.1|8907.3|8904.2|8901.4|16
1643862600000|2022-02-03 04:30:00|8904.7|8901.9|8905|8902.2|8907.6|8904.8|8904.6|8901.8|9
1643862900000|2022-02-03 04:35:00|8905.1|8902.3|8903.2|8900.4|8907|8904.2|8902.6|8899.8|42
1643863200000|2022-02-03 04:40:00|8902.7|8899.9|8903.6|8900.8|8905.6|8902.8|8901.6|8898.8|19
1643863500000|2022-02-03 04:45:00|8904|8901.2|8902.6|8899.8|8904.2|8901.4|8901.6|8898.8|17
1643863800000|2022-02-03 04:50:00|8901.6|8898.8|8904|8901.2|8905|8902.2|8901.1|8898.3|19
1643864100000|2022-02-03 04:55:00|8904.1|8901.3|8905|8902.2|8905.5|8902.7|8904|8901.2|2
1643864400000|2022-02-03 05:00:00|8905.5|8902.7|8906.5|8903.7|8907.5|8904.7|8905|8902.2|52
1643864700000|2022-02-03 05:05:00|8906.4|8903.6|8906.9|8904.1|8907.9|8905.1|8906.4|8903.6|4
1643865000000|2022-02-03 05:10:00|8907.5|8904.7|8907.9|8905.1|8907.9|8905.1|8906.5|8903.7|8
1643865300000|2022-02-03 05:15:00|8907.1|8904.3|8903|8900.2|8907.9|8905.1|8901.9|8899.1|16
1643865600000|2022-02-03 05:20:00|8903.4|8900.6|8902|8899.2|8903.9|8901.1|8900|8897.2|114
1643865900000|2022-02-03 05:25:00|8902.4|8899.6|8900.4|8897.6|8902.5|8899.7|8900|8897.2|30
1643866200000|2022-02-03 05:30:00|8900|8897.2|8896.5|8893.7|8900|8897.2|8895|8892.2|49
1643866500000|2022-02-03 05:35:00|8897|8894.2|8898.5|8895.7|8900|8897.2|8896.5|8893.7|15
1643866800000|2022-02-03 05:40:00|8898.4|8895.6|8895.9|8893.1|8898.4|8895.6|8895.9|8893.1|3
1643867100000|2022-02-03 05:45:00|8895|8892.2|8896.4|8893.6|8896.4|8893.6|8893|8890.2|13
1643867400000|2022-02-03 05:50:00|8896|8893.2|8892.9|8890.1|8896|8893.2|8892.9|8890.1|8
1643867700000|2022-02-03 05:55:00|8892.5|8889.7|8891.9|8889.1|8893.3|8890.5|8888.9|8886.1|29
1643868000000|2022-02-03 06:00:00|8892.3|8889.5|8886.9|8884.1|8892.3|8889.5|8886.9|8884.1|49
1643868300000|2022-02-03 06:05:00|8887|8884.2|8887.8|8885|8888.9|8886.1|8886.3|8883.5|46
1643868600000|2022-02-03 06:10:00|8888.7|8885.9|8885.3|8882.5|8889.7|8886.9|8884.7|8881.9|70
1643868900000|2022-02-03 06:15:00|8886.3|8883.5|8878.8|8876|8886.7|8883.9|8877.3|8874.5|114
1643869200000|2022-02-03 06:20:00|8879.7|8876.9|8884.6|8881.8|8884.7|8881.9|8878.8|8875.9|57
1643869500000|2022-02-03 06:25:00|8884.7|8881.9|8881.7|8878.9|8885.7|8882.9|8880.8|8878|17
1643869800000|2022-02-03 06:30:00|8881.2|8878.4|8882.6|8879.8|8883.7|8880.9|8879.2|8876.4|25
1643870100000|2022-02-03 06:35:00|8882.2|8879.4|8886.2|8883.4|8886.9|8883.9|8881.8|8879|19
1643870400000|2022-02-03 06:40:00|8885.6|8882.8|8891.6|8888.8|8893.6|8890.8|8885.2|8882.4|81
1643870700000|2022-02-03 06:45:00|8892.7|8888.7|8890.6|8887.8|8895.2|8892.4|8889.2|8885.7|44
1643871000000|2022-02-03 06:50:00|8889.7|8886.9|8894.7|8891.9|8895.8|8892.8|8889.6|8886.8|22
1643871300000|2022-02-03 06:55:00|8894.2|8891.4|8891.1|8888.3|8894.2|8891.4|8887.7|8884.9|48
1643871600000|2022-02-03 07:00:00|8890.6|8887.8|8899.7|8896.9|8900.5|8897.7|8886.6|8883.7|213
1643871900000|2022-02-03 07:05:00|8899.6|8896.8|8900.6|8897.8|8905.1|8902.3|8897.5|8893.7|191
1643872200000|2022-02-03 07:10:00|8900.8|8896.8|8905.1|8902.3|8907.7|8904.7|8899.1|8896.3|350
1643872500000|2022-02-03 07:15:00|8905|8902.2|8910|8907.2|8915.9|8913.1|8904.5|8901.7|272
1643872800000|2022-02-03 07:20:00|8909.5|8906.7|8910.5|8907.7|8915.9|8913.1|8908.5|8905.7|257
1643873100000|2022-02-03 07:25:00|8910.4|8907.6|8908.2|8905.4|8912.8|8910|8905.7|8902.9|297
1643873400000|2022-02-03 07:30:00|8908.3|8905.5|8907.7|8904.9|8910.7|8907.9|8905.3|8902.5|165
1643873700000|2022-02-03 07:35:00|8908.1|8905.3|8893.8|8891|8909.8|8907|8892.8|8890|346
1643874000000|2022-02-03 07:40:00|8893.9|8891.1|8891.8|8889|8897.8|8895|8891.3|8888.5|251
1643874300000|2022-02-03 07:45:00|8892.3|8889.5|8894.8|8892|8897.5|8894.7|8890.8|8888|478
1643874600000|2022-02-03 07:50:00|8894.7|8891.9|8901|8898.2|8901.7|8898.9|8894.7|8891.9|276
1643874900000|2022-02-03 07:55:00|8901.1|8898.3|8912.5|8909.7|8913.1|8910.3|8901.1|8898.3|1556
1643875200000|2022-02-03 08:00:00|8912.4|8909.6|8915|8912.2|8921.9|8919.1|8908|8905.2|1668
1643875500000|2022-02-03 08:05:00|8915.5|8912.7|8916.5|8913.7|8922.4|8919.6|8913|8910.2|1201
1643875800000|2022-02-03 08:10:00|8916.4|8913.6|8923.8|8921|8929.1|8926.3|8915.4|8912.6|2161
1643876100000|2022-02-03 08:15:00|8924.3|8921.5|8905.8|8903|8926.3|8923.5|8904.8|8902|2218
1643876400000|2022-02-03 08:20:00|8906.2|8903.4|8909.8|8907|8911.8|8909|8904.7|8901.9|1832
1643876700000|2022-02-03 08:25:00|8910.2|8907.4|8922.2|8919.4|8922.2|8919.4|8900.8|8898|4802
1643877000000|2022-02-03 08:30:00|8922.1|8919.3|8914.4|8911.6|8923.6|8920.8|8911.7|8908.9|4243
1643877300000|2022-02-03 08:35:00|8913.4|8910.6|8912.3|8909.5|8918.3|8915.5|8907.4|8904.6|944
1643877600000|2022-02-03 08:40:00|8912.8|8910|8907.7|8904.9|8914.6|8911.8|8906.5|8903.7|1380
1643877900000|2022-02-03 08:45:00|8907.6|8904.8|8896.6|8893.8|8910.5|8907.7|8896.6|8893.8|876
1643878200000|2022-02-03 08:50:00|8896.7|8893.9|8890.6|8887.8|8899.1|8894.8|8886.3|8883.5|1456
1643878500000|2022-02-03 08:55:00|8890.7|8887.9|8886.5|8883.7|8896.2|8893.4|8882.5|8879.7|809
1643878800000|2022-02-03 09:00:00|8886.4|8883.6|8874|8871.2|8888.9|8886.1|8870|8867.2|1908
1643879100000|2022-02-03 09:05:00|8874.1|8871.3|8874.6|8871.8|8881.8|8879|8871.1|8868.3|1011
1643879400000|2022-02-03 09:10:00|8875|8872.2|8866.2|8863.4|8875|8872.2|8864.2|8861.4|1330
1643879700000|2022-02-03 09:15:00|8865.7|8862.9|8867.7|8864.9|8869.1|8866.3|8858.8|8856|878
1643880000000|2022-02-03 09:20:00|8868.1|8865.3|8869.5|8866.7|8876.4|8873.6|8868.1|8865.3|955
1643880300000|2022-02-03 09:25:00|8870|8867.2|8860.1|8857.3|8870|8867.2|8859.1|8856.3|722
1643880600000|2022-02-03 09:30:00|8859.5|8856.7|8853.1|8850.3|8865.1|8861.1|8851.7|8848.9|1476
1643880900000|2022-02-03 09:35:00|8851.1|8848.3|8841.2|8838.4|8855.2|8852.4|8840.2|8837.4|1420
1643881200000|2022-02-03 09:40:00|8841.1|8838.3|8835.1|8832.3|8845.7|8842.9|8833.2|8830.4|1331
1643881500000|2022-02-03 09:45:00|8835.6|8832.8|8846.6|8843.8|8857|8854.2|8835.1|8832.3|868
1643881800000|2022-02-03 09:50:00|8846|8843.2|8847|8844.2|8853|8850.2|8844.1|8841.3|378
1643882100000|2022-02-03 09:55:00|8846.9|8844.1|8848|8845.2|8852|8849.2|8843.1|8840.3|926
1643882400000|2022-02-03 10:00:00|8847.6|8844.8|8846.1|8843.3|8850|8847.2|8841.2|8838.4|870
1643882700000|2022-02-03 10:05:00|8845.6|8842.8|8837.2|8834.4|8847.1|8844.3|8836.2|8833.4|696
1643883000000|2022-02-03 10:10:00|8836.1|8833.3|8847.2|8844.4|8855.1|8852.3|8832.3|8829.5|770
1643883300000|2022-02-03 10:15:00|8847.1|8844.3|8852.9|8850.1|8855.9|8853.1|8844.1|8841.3|893
1643883600000|2022-02-03 10:20:00|8851.5|8848.7|8844.2|8841.4|8855.9|8853.1|8840.7|8837.9|312
1643883900000|2022-02-03 10:25:00|8843.3|8840.5|8840.4|8837.6|8845.8|8843|8836.8|8834|926
1643884200000|2022-02-03 10:30:00|8841.3|8838.5|8837|8834.2|8845.8|8843|8835.7|8832.9|715
1643884500000|2022-02-03 10:35:00|8836.6|8833.8|8828.5|8825.7|8837.4|8834.6|8817.5|8814.7|2352
1643884800000|2022-02-03 10:40:00|8827.7|8824.9|8807.7|8804.9|8828.4|8825.6|8805.7|8802.9|2614
1643885100000|2022-02-03 10:45:00|8806.7|8803.9|8812.7|8809.9|8814.6|8811.8|8796.4|8793.6|1981
1643885400000|2022-02-03 10:50:00|8811.9|8809.1|8810.5|8807.7|8819|8816.2|8807.7|8804.9|1810
1643885700000|2022-02-03 10:55:00|8809|8806.2|8798.6|8795.8|8812.6|8809.8|8797.6|8794.8|812
1643886000000|2022-02-03 11:00:00|8798.5|8795.7|8790.6|8787.8|8800|8797.2|8782.7|8779.9|2608
1643886300000|2022-02-03 11:05:00|8791|8788.2|8799.4|8796.6|8808.4|8805.6|8788.6|8785.8|1620
1643886600000|2022-02-03 11:10:00|8799|8796.2|8802.4|8799.6|8806.2|8803.4|8796.4|8793.6|750
1643886900000|2022-02-03 11:15:00|8801.5|8798.7|8798.6|8795.8|8804|8801.2|8794.7|8791.9|1377
1643887200000|2022-02-03 11:20:00|8798.1|8795.3|8806|8803.2|8808|8805.2|8797.1|8794.3|811
1643887500000|2022-02-03 11:25:00|8805.9|8803.1|8810.5|8807.7|8812.5|8809.7|8798.5|8795.7|634
1643887800000|2022-02-03 11:30:00|8810.9|8808.1|8800.6|8797.8|8811.4|8808.6|8799.5|8796.7|173
1643888100000|2022-02-03 11:35:00|8800.5|8797.7|8807.9|8805.1|8808.6|8805.8|8799.4|8796.6|200
1643888400000|2022-02-03 11:40:00|8808.4|8805.6|8818.1|8815.3|8821.1|8818.3|8803.9|8801.1|1269
1643888700000|2022-02-03 11:45:00|8817.7|8814.9|8816.1|8813.3|8823.1|8820.3|8813.6|8810.8|576
1643889000000|2022-02-03 11:50:00|8816.2|8813.4|8818.6|8815.8|8820.1|8817.3|8811.2|8808.4|580
1643889300000|2022-02-03 11:55:00|8818.5|8815.7|8818.6|8815.8|8827.9|8825.1|8817.1|8814.3|837
1643889600000|2022-02-03 12:00:00|8819|8816.2|8810.1|8807.3|8826.1|8823.3|8807.1|8804.3|1018
1643889900000|2022-02-03 12:05:00|8809.7|8806.9|8810.1|8807.3|8816.1|8813.3|8808.1|8805.3|269
1643890200000|2022-02-03 12:10:00|8810.6|8807.8|8826|8823.2|8826.5|8823.7|8808.1|8805.3|463
1643890500000|2022-02-03 12:15:00|8825.1|8822.3|8814.6|8811.8|8826|8823.2|8809.2|8806.4|619
1643890800000|2022-02-03 12:20:00|8814.2|8811.4|8814|8811.2|8820.9|8818.1|8811|8808.2|611
1643891100000|2022-02-03 12:25:00|8814.4|8811.6|8818.9|8816.1|8820.8|8818|8812.9|8809.4|468
1643891400000|2022-02-03 12:30:00|8818.8|8816|8815.7|8812.9|8818.8|8816|8807.5|8804.7|1506
1643891700000|2022-02-03 12:35:00|8815.3|8812.5|8837.7|8834.9|8840.6|8837.8|8814.4|8811.6|1008
1643892000000|2022-02-03 12:40:00|8837.6|8834.8|8837.6|8834.8|8841.6|8838.8|8831.6|8828.8|918
1643892300000|2022-02-03 12:45:00|8836.8|8834|8834.8|8832|8841.5|8838.7|8833.8|8831|903
1643892600000|2022-02-03 12:50:00|8834.4|8831.6|8836.8|8834|8840.8|8838|8831.8|8829|990
1643892900000|2022-02-03 12:55:00|8837.2|8834.4|8844.7|8841.9|8847.2|8844.4|8836.7|8833.9|1018
1643893200000|2022-02-03 13:00:00|8844.6|8841.8|8835.7|8832.9|8856|8853.2|8832.1|8829.3|821
1643893500000|2022-02-03 13:05:00|8836.6|8833.8|8829.7|8826.9|8840.1|8837.3|8827.7|8824.9|437
1643893800000|2022-02-03 13:10:00|8830.5|8827.7|8819.7|8816.9|8832.7|8829.9|8816.8|8814|700
1643894100000|2022-02-03 13:15:00|8820.5|8817.7|8829.7|8826.9|8830.7|8827.9|8813.8|8811|401
1643894400000|2022-02-03 13:20:00|8830.1|8827.3|8824.3|8821.5|8830.7|8827.9|8820.8|8818|906
1643894700000|2022-02-03 13:25:00|8824.4|8821.6|8825.8|8823|8830.6|8827.8|8821.7|8818.9|420
1643895000000|2022-02-03 13:30:00|8826.2|8823.4|8833.5|8830.7|8836|8833.2|8821.6|8818.8|610
1643895300000|2022-02-03 13:35:00|8833.1|8830.3|8837|8834.2|8839.6|8836.8|8830.5|8827.7|1531
1643895600000|2022-02-03 13:40:00|8837.6|8834.8|8848.9|8846.1|8855.8|8853|8837.1|8834.3|865
1643895900000|2022-02-03 13:45:00|8849|8846.2|8852.3|8849.5|8862.4|8859.6|8844.3|8841.5|1384
1643896200000|2022-02-03 13:50:00|8852.4|8849.6|8848.9|8846.1|8855.8|8853|8843.4|8840.6|780
1643896500000|2022-02-03 13:55:00|8848.8|8846|8849.3|8846.5|8856.8|8854|8845.4|8842.6|786
1643896800000|2022-02-03 14:00:00|8848.5|8845.7|8866.6|8863.8|8873.1|8870.3|8845.3|8842.5|2060
1643897100000|2022-02-03 14:05:00|8867|8864.2|8862.2|8859.4|8869.3|8866.5|8861.2|8858.4|1288
1643897400000|2022-02-03 14:10:00|8863.2|8860.4|8862.3|8859.5|8872.2|8869.4|8860.2|8857.4|1120
1643897700000|2022-02-03 14:15:00|8862.7|8859.9|8873|8870.2|8876.5|8873.7|8857.3|8854.5|1499
1643898000000|2022-02-03 14:20:00|8873.4|8870.6|8874.8|8872|8878.1|8875.3|8866|8863.2|1469
1643898300000|2022-02-03 14:25:00|8874.9|8872.1|8875.5|8872.7|8878|8875.2|8870|8867.2|1049
1643898600000|2022-02-03 14:30:00|8876|8873.2|8879.9|8877.1|8889.9|8887.1|8871|8868.2|2049
1643898900000|2022-02-03 14:35:00|8879.4|8876.6|8891.9|8889.1|8892.4|8889.6|8867.1|8864.3|2469
1643899200000|2022-02-03 14:40:00|8892.3|8889.5|8909.9|8907.1|8917.9|8911.1|8892.3|8889.5|3099
1643899500000|2022-02-03 14:45:00|8911|8908.2|8869|8866.2|8912.8|8910|8866.5|8863.7|3571
1643899800000|2022-02-03 14:50:00|8869.4|8866.6|8857.5|8854.7|8876.9|8874.1|8851|8848.2|2244
1643900100000|2022-02-03 14:55:00|8857|8854.2|8846.5|8843.7|8862.4|8859.6|8845.4|8842.6|1586
1643900400000|2022-02-03 15:00:00|8847.4|8844.6|8862.8|8860|8865.3|8862.5|8844.5|8841.7|1109
1643900700000|2022-02-03 15:05:00|8862.3|8859.5|8889.4|8886.6|8892.2|8889.4|8862.3|8859.5|1329
1643901000000|2022-02-03 15:10:00|8889.8|8887|8892|8889.2|8899|8896.2|8876.1|8873.3|1320
1643901300000|2022-02-03 15:15:00|8892.8|8890|8907.7|8904.9|8912.8|8910|8892|8889.2|1784
1643901600000|2022-02-03 15:20:00|8907.8|8905|8883.8|8881|8910.8|8908|8880.4|8877.6|2338
1643901900000|2022-02-03 15:25:00|8884.2|8881.4|8902.8|8900|8904.2|8901.4|8884.2|8881.4|1503
1643902200000|2022-02-03 15:30:00|8902.2|8899.4|8893.7|8890.9|8910.8|8908|8893.2|8890.4|2430
1643902500000|2022-02-03 15:35:00|8893.3|8890.5|8886.1|8883.3|8897.7|8894.9|8879.1|8876.3|2755
1643902800000|2022-02-03 15:40:00|8885.6|8882.8|8910.8|8908|8910.8|8908|8885.6|8882.8|1999
1643903100000|2022-02-03 15:45:00|8911.6|8908.8|8913|8910.2|8915.6|8912.8|8900|8897.2|2238
1643903400000|2022-02-03 15:50:00|8912.6|8909.8|8931.2|8928.4|8936.7|8933.9|8912.6|8909.8|3872
1643903700000|2022-02-03 15:55:00|8931.6|8928.8|8939.3|8936.5|8940.3|8937.5|8930.8|8928|4893
1643904000000|2022-02-03 16:00:00|8940.2|8937.4|8928.5|8925.7|8943.3|8940.5|8915.9|8913.1|3429
1643904300000|2022-02-03 16:05:00|8928.1|8925.3|8951.5|8948.7|8953.5|8950.7|8924.5|8921.7|2302
1643904600000|2022-02-03 16:10:00|8951|8948.2|8953.3|8950.5|8959.4|8956.6|8948.5|8945.7|2358
1643904900000|2022-02-03 16:15:00|8952.9|8950.1|8953.1|8950.3|8958.4|8955.6|8945.3|8942.5|2402
1643905200000|2022-02-03 16:20:00|8953.6|8950.8|8947.1|8944.3|8955|8952.2|8941.2|8938.4|2070
1643905500000|2022-02-03 16:25:00|8947.2|8944.4|8957|8954.2|8965.8|8963|8944.7|8941.9|7265
1643905800000|2022-02-03 16:30:00|8956.6|8953.8|8968.2|8965.4|8973|8970.2|8955.9|8953.1|4004
1643906100000|2022-02-03 16:35:00|8968.7|8965.9|8964.7|8961.9|8972.8|8970|8962.9|8960.1|1864
1643906400000|2022-02-03 16:40:00|8965.3|8962.5|8965.2|8962.4|8970.2|8967.4|8960.3|8957.5|1220
1643906700000|2022-02-03 16:45:00|8965.7|8962.9|8968.3|8965.5|8974.6|8971.8|8964.7|8961.9|6029
1643907000000|2022-02-03 16:50:00|8969.2|8966.4|8977|8974.2|8982|8979.2|8969.2|8966.4|4198
1643907300000|2022-02-03 16:55:00|8977.1|8974.3|8972.9|8970.1|8981|8978.2|8972.9|8970.1|1884
1643907600000|2022-02-03 17:00:00|8973.4|8970.6|8975.8|8973|8985.7|8982.9|8970.3|8967.5|2759
1643907900000|2022-02-03 17:05:00|8975.9|8973.1|8968.9|8966.1|8980.2|8977.4|8965.8|8963|2213
1643908200000|2022-02-03 17:10:00|8969|8966.2|8957.4|8954.6|8969.4|8966.6|8953.5|8950.7|2743
1643908500000|2022-02-03 17:15:00|8957.8|8955|8956.2|8953.4|8964.5|8961.7|8953.1|8950.3|1084
1643908800000|2022-02-03 17:20:00|8956.1|8953.3|8952|8949.2|8962|8959.2|8950.6|8947.8|904
1643909100000|2022-02-03 17:25:00|8952.5|8949.7|8954.2|8951.4|8959.1|8956.3|8951.2|8948.4|839
1643909400000|2022-02-03 17:30:00|8954.6|8951.8|8949.2|8946.4|8959.1|8956.3|8945.7|8942.9|893
1643909700000|2022-02-03 17:35:00|8948.7|8945.9|8963.7|8960.9|8964.2|8961.4|8947.2|8944.4|826
1643910000000|2022-02-03 17:40:00|8964.1|8961.3|8957.3|8954.5|8965.7|8962.9|8954.9|8952.1|649
1643910300000|2022-02-03 17:45:00|8958.1|8955.3|8949.4|8946.6|8959.7|8956.9|8948.2|8945.4|838
1643910600000|2022-02-03 17:50:00|8950.2|8947.4|8948.3|8945.5|8955.3|8952.5|8944.3|8941.5|812
1643910900000|2022-02-03 17:55:00|8947.8|8945|8962.5|8959.7|8966.5|8963.7|8947.4|8944.6|1041
1643911200000|2022-02-03 18:00:00|8962.9|8960.1|8948.1|8945.3|8963.9|8961.1|8946|8943.2|730
1643911500000|2022-02-03 18:05:00|8948.6|8945.8|8955.9|8953.1|8957.9|8955.1|8944.5|8941.7|614
1643911800000|2022-02-03 18:10:00|8955|8952.2|8969|8966.2|8969.6|8966.8|8952.5|8949.7|736
1643912100000|2022-02-03 18:15:00|8968.9|8966.1|8978.5|8975.7|8980.5|8977.7|8967.5|8964.7|1625
1643912400000|2022-02-03 18:20:00|8979.4|8976.6|9046.4|9043.6|9046.4|9043.6|8978.5|8975|7157
1643912700000|2022-02-03 18:25:00|9046|9043.2|9036.5|9033.7|9061.9|9059.1|9035.9|9033.1|3668
1643913000000|2022-02-03 18:30:00|9037.1|9034.3|9042.5|9039.7|9042.9|9040.1|9032.1|9029.3|1999
1643913300000|2022-02-03 18:35:00|9043|9040.2|9046.2|9043.4|9059.2|9056.4|9040.2|9037.4|1951
1643913600000|2022-02-03 18:40:00|9047.2|9044.4|9054.3|9051.5|9066.5|9063.7|9047.2|9044.4|2807
1643913900000|2022-02-03 18:45:00|9054.4|9051.6|9053.7|9050.9|9067.2|9064.4|9051.8|9049|1789
1643914200000|2022-02-03 18:50:00|9054.2|9051.4|9077.2|9074.4|9084.7|9081.8|9050.3|9047.5|3571
1643914500000|2022-02-03 18:55:00|9077.6|9074.8|9079.1|9076.3|9086.3|9083.5|9070.3|9067.5|2347
1643914800000|2022-02-03 19:00:00|9079.2|9076.4|9074.2|9071.4|9085.2|9082.4|9065.3|9062.5|2037
1643915100000|2022-02-03 19:05:00|9074.3|9071.5|9084.3|9081.5|9089.7|9086.9|9072.3|9069.5|2534
1643915400000|2022-02-03 19:10:00|9083.8|9081|9082.3|9079.5|9088.7|9085.9|9075.2|9072.4|1153
1643915700000|2022-02-03 19:15:00|9081.5|9078.7|9080.4|9077.6|9090.4|9087.6|9076.3|9073.5|2900
1643916000000|2022-02-03 19:20:00|9080.9|9078.1|9084.5|9081.7|9089.9|9087.1|9080.6|9077.8|2389
1643916300000|2022-02-03 19:25:00|9085|9082.2|9081.2|9078.4|9096.4|9093.6|9070.4|9067.6|9303
1643916600000|2022-02-03 19:30:00|9081.7|9078.9|9079.4|9076.6|9085.2|9082.4|9067.5|9064.7|4046
1643916900000|2022-02-03 19:35:00|9079.8|9077|9072|9069.2|9080.4|9077.6|9065|9062.2|755
1643917200000|2022-02-03 19:40:00|9071.5|9068.7|9062.6|9059.8|9076.5|9073.7|9061.7|9058.9|802
1643917500000|2022-02-03 19:45:00|9062.5|9059.7|9069.5|9066.7|9070.8|9068|9061.6|9058.8|630
1643917800000|2022-02-03 19:50:00|9069.4|9066.6|9072.5|9069.7|9073.4|9070.6|9065|9062.2|395
1643918100000|2022-02-03 19:55:00|9072.9|9070.1|9082.3|9079.5|9084.9|9082.1|9071.5|9068.7|366
1643918400000|2022-02-03 20:00:00|9082.7|9079.9|9071.9|9069.1|9083.3|9080.5|9069.3|9066.5|393
1643918700000|2022-02-03 20:05:00|9072.3|9069.5|9080.3|9077.5|9084.7|9081.9|9072.3|9069.5|257
1643919000000|2022-02-03 20:10:00|9078.6|9075.8|9081.3|9078.5|9083.3|9080.5|9078.6|9075.8|144
1643919300000|2022-02-03 20:15:00|9081.8|9079|9089.3|9086.5|9090.2|9087.4|9081.8|9079|272
1643919600000|2022-02-03 20:20:00|9089.2|9086.4|9092.7|9089.9|9096.2|9093.4|9088.2|9085.4|167
1643919900000|2022-02-03 20:25:00|9093.2|9090.4|9091.6|9088.8|9094.2|9091.4|9089.2|9086.4|95
1643920200000|2022-02-03 20:30:00|9092|9089.2|9088.3|9085.5|9092.6|9089.8|9086.2|9083.4|139
1643920500000|2022-02-03 20:35:00|9088.7|9085.9|9082.2|9079.4|9091.2|9088.4|9082.2|9079.4|245
1643920800000|2022-02-03 20:40:00|9081.3|9078.5|9086.1|9083.3|9086.6|9083.8|9078.2|9075.4|275
1643921100000|2022-02-03 20:45:00|9086|9083.2|9080.5|9077.7|9087.1|9084.3|9078.1|9075.3|115
1643921400000|2022-02-03 20:50:00|9081|9078.2|9072.2|9069.4|9081|9078.2|9072.1|9069.3|227
1643921700000|2022-02-03 20:55:00|9072.1|9069.3|9070.1|9067.3|9078|9075.2|9069.6|9066.8|307
1643922000000|2022-02-03 21:00:00|9069.7|9066.9|9069.1|9066.3|9078.7|9075.9|9069|9066.2|380
1643922300000|2022-02-03 21:05:00|9069|9066.2|9064.5|9061.7|9070|9067.2|9061.6|9058.8|255
1643922600000|2022-02-03 21:10:00|9064.1|9061.3|9064.5|9061.7|9065.5|9062.7|9059.1|9056.3|67
1643922900000|2022-02-03 21:15:00|9064|9061.2|9076.4|9073.6|9079|9076.2|9064|9061.2|153
1643923200000|2022-02-03 21:20:00|9076|9073.2|9081|9078.2|9081|9078.2|9075|9072.2|191
1643923500000|2022-02-03 21:25:00|9081.8|9079|9100.8|9098|9100.9|9098.1|9081.8|9079|493
1643923800000|2022-02-03 21:30:00|9100.9|9098.1|9105.8|9103|9105.8|9103|9100.2|9097.4|415
1643924100000|2022-02-03 21:35:00|9105.4|9102.6|9106.9|9104.1|9106.9|9104.1|9098.5|9095.7|402
1643924400000|2022-02-03 21:40:00|9106.4|9103.6|9097.8|9095|9106.9|9104.1|9097.4|9094.6|363
1643924700000|2022-02-03 21:45:00|9097.9|9095.1|9088.3|9085.5|9097.9|9095.1|9087.5|9084.7|216
1643925000000|2022-02-03 21:50:00|9087.9|9085.1|9074|9071.2|9088.3|9085.5|9074|9069.4|252
1643925300000|2022-02-03 21:55:00|9073.9|9071.1|9079.2|9076.4|9079.5|9076.5|9071.4|9068.6|249
1643925600000|2022-02-03 22:00:00|9079.3|9076.5|9073.9|9063.9|9081.4|9076.5|9068.5|9063.9|7
1643925900000|2022-02-03 22:05:00|9074.7|9064.7|9074.7|9064.7|9074.7|9064.7|9074.7|9064.7|2
1643926200000|2022-02-03 22:10:00|9070.2|9067.4|9070.3|9066.3|9070.3|9067.4|9070.2|9066.3|8
1643926500000|2022-02-03 22:15:00|9074.2|9064.2|9074.2|9064.2|9074.2|9064.2|9074.2|9064.2|4
1643926800000|2022-02-03 22:20:00|9074.6|9064.6|9074.2|9064.2|9074.6|9069.7|9072.5|9064.2|1
1643927100000|2022-02-03 22:25:00|9071.9|9069.1|9074.7|9064.7|9074.7|9069.2|9071.9|9064.6|0
1643927400000|2022-02-03 22:30:00|9071.3|9067.3|9074.7|9064.7|9074.7|9067.3|9071.3|9064.7|0
1643927700000|2022-02-03 22:35:00|9077.8|9075|9092.3|9082.3|9092.9|9088|9077.8|9073.1|15
1643928000000|2022-02-03 22:40:00|9091.8|9081.8|9092.3|9082.3|9092.8|9082.8|9091.2|9081.2|1
1643928300000|2022-02-03 22:45:00|9092.7|9089.9|9086.3|9082.3|9092.8|9089.9|9086.2|9082.3|17
1643928600000|2022-02-03 22:50:00|9088.9|9078.9|9082.9|9072.9|9088.9|9081|9075.4|9068.9|23
1643928900000|2022-02-03 22:55:00|9082.5|9072.5|9082.4|9072.4|9083.3|9073.3|9081.9|9071.9|3
1643936400000|2022-02-04 01:00:00|9101.2|9098.4|9099.6|9096.8|9105.3|9102.5|9097.9|9095.1|933
1643936700000|2022-02-04 01:05:00|9100.5|9097.7|9105.1|9102.3|9105.1|9102.3|9095.6|9092.8|267
1643937000000|2022-02-04 01:10:00|9107.4|9103.4|9113.4|9110.6|9119.3|9116.5|9107.4|9103.4|438
1643937300000|2022-02-04 01:15:00|9113.7|9110.9|9119.6|9116.8|9120|9117.2|9112.8|9110|624
1643937600000|2022-02-04 01:20:00|9120|9117.2|9131|9128.2|9131.1|9128.3|9118.6|9115.8|549
1643937900000|2022-02-04 01:25:00|9131.2|9128.4|9125.6|9122.8|9131.2|9128.4|9119.2|9116.4|172
1643938200000|2022-02-04 01:30:00|9129.2|9126.4|9128.6|9125.8|9134|9131.2|9125.6|9122.8|263
1643938500000|2022-02-04 01:35:00|9128.5|9125.7|9117.6|9114.8|9129|9126.2|9117.2|9114.4|61
1643938800000|2022-02-04 01:40:00|9117.5|9114.7|9123|9120.2|9124|9121.2|9117|9114.2|66
1643939100000|2022-02-04 01:45:00|9123.9|9121.1|9127.5|9124.7|9131.1|9128.2|9123|9120.2|132
1643939400000|2022-02-04 01:50:00|9126.1|9123.3|9126|9123.2|9132.5|9129.7|9125.5|9122.7|164
1643939700000|2022-02-04 01:55:00|9126.4|9123.6|9117.6|9114.8|9127.4|9124.6|9117.6|9114.8|489
1643940000000|2022-02-04 02:00:00|9118.4|9115.6|9128|9125.2|9128.8|9126|9118.4|9115.6|230
1643940300000|2022-02-04 02:05:00|9127.5|9124.7|9126.6|9123.8|9128.5|9125.7|9119.5|9116.7|454
1643940600000|2022-02-04 02:10:00|9127.1|9124.3|9131|9128.2|9133.4|9130.6|9126.6|9123.8|98
1643940900000|2022-02-04 02:15:00|9130.6|9127.8|9132.4|9129.6|9134.5|9131.7|9127.5|9124.7|108
1643941200000|2022-02-04 02:20:00|9133|9130.2|9132.4|9129.6|9134.4|9131.6|9132.4|9129.6|48
1643941500000|2022-02-04 02:25:00|9132.8|9130|9134.6|9131.8|9134.7|9131.9|9131.6|9128.8|318
1643941800000|2022-02-04 02:30:00|9134.7|9131.9|9132.5|9129.7|9134.7|9131.9|9132.1|9129.3|201
1643942100000|2022-02-04 02:35:00|9130.6|9127.8|9134.6|9131.8|9134.6|9131.8|9130.1|9127.3|108
1643942400000|2022-02-04 02:40:00|9134.7|9131.9|9135.5|9132.7|9139.5|9136.7|9134.5|9131.7|74
1643942700000|2022-02-04 02:45:00|9135.9|9133.1|9132.5|9129.7|9136.5|9133.7|9129.5|9126.7|140
1643943000000|2022-02-04 02:50:00|9132.1|9129.3|9129.1|9126.3|9134.5|9131.7|9128.7|9125.9|41
1643943300000|2022-02-04 02:55:00|9128.9|9126.1|9134|9131.2|9134.5|9131.7|9128.6|9125.8|75
1643943600000|2022-02-04 03:00:00|9134.5|9131.7|9128.8|9126|9134.5|9131.7|9126|9123.2|312
1643943900000|2022-02-04 03:05:00|9128.4|9125.6|9125.4|9122.6|9128.4|9125.6|9124.4|9121.6|77
1643944200000|2022-02-04 03:10:00|9125|9122.2|9126.9|9124.1|9127.4|9124.6|9123.4|9120.6|73
1643944500000|2022-02-04 03:15:00|9127|9124.2|9127.9|9125.1|9131.4|9128.6|9126|9123.2|25
1643944800000|2022-02-04 03:20:00|9128|9125.2|9133|9130.2|9134.8|9132|9127.4|9124.6|50
1643945100000|2022-02-04 03:25:00|9132.4|9129.6|9131.9|9129.1|9134.8|9132|9131.4|9128.6|56
1643945400000|2022-02-04 03:30:00|9131.3|9128.5|9125.3|9122.5|9131.3|9128.5|9124.8|9122|70
1643945700000|2022-02-04 03:35:00|9125.7|9122.9|9125.7|9122.9|9128.2|9125.4|9123.9|9121.1|65
1643946000000|2022-02-04 03:40:00|9125.3|9122.5|9125.9|9123.1|9127.7|9124.9|9123.7|9120.9|30
1643946300000|2022-02-04 03:45:00|9126.7|9123.9|9126.3|9123.5|9127.7|9124.9|9125.2|9122.4|32
1643946600000|2022-02-04 03:50:00|9126.7|9123.9|9128.7|9125.9|9131.7|9128.9|9126.3|9123.5|53
1643946900000|2022-02-04 03:55:00|9128.3|9125.5|9125.8|9123|9128.7|9125.9|9125.8|9123|51
1643947200000|2022-02-04 04:00:00|9126.2|9123.4|9122.7|9119.9|9126.2|9123.4|9122.2|9119.4|30
1643947500000|2022-02-04 04:05:00|9122.6|9119.8|9123.2|9120.4|9125.7|9122.9|9121.2|9118.4|29
1643947800000|2022-02-04 04:10:00|9123.3|9120.5|9126.8|9124|9127.7|9124.9|9123.3|9120.5|40
1643948100000|2022-02-04 04:15:00|9127.2|9124.4|9126.8|9124|9127.8|9125|9124.8|9122|32
1643948400000|2022-02-04 04:20:00|9126.7|9123.9|9129.7|9126.9|9130.7|9127.9|9126.3|9123.5|48
1643948700000|2022-02-04 04:25:00|9130.2|9127.4|9131.7|9128.9|9134|9131.2|9129.7|9126.9|65
1643949000000|2022-02-04 04:30:00|9133.1|9130.3|9136.1|9133.3|9136.5|9133.7|9132.7|9129.9|25
1643949300000|2022-02-04 04:35:00|9135.9|9133.1|9136.1|9133.3|9137.1|9134.3|9135.1|9132.3|23
1643949600000|2022-02-04 04:40:00|9135.7|9132.9|9131.7|9128.9|9136.1|9133.3|9128.3|9125.5|192
1643949900000|2022-02-04 04:45:00|9130.9|9128.1|9126.7|9123.9|9132.2|9129.4|9126.7|9123.9|29
1643950200000|2022-02-04 04:50:00|9127.1|9124.3|9127.6|9124.8|9128.1|9125.3|9125.7|9122.9|37
1643950500000|2022-02-04 04:55:00|9127.1|9124.3|9125.6|9122.8|9127.1|9124.3|9123.6|9120.8|58
1643950800000|2022-02-04 05:00:00|9126|9123.2|9130|9127.2|9131.6|9128.8|9125.6|9122.8|19
1643951100000|2022-02-04 05:05:00|9130.5|9127.7|9129|9126.2|9132|9129.2|9128.1|9125.3|26
1643951400000|2022-02-04 05:10:00|9128.6|9125.8|9130.6|9127.8|9132.9|9130.1|9128.6|9125.8|46
1643951700000|2022-02-04 05:15:00|9130|9127.2|9129.5|9126.7|9135.6|9132.8|9129.5|9126.7|36
1643952000000|2022-02-04 05:20:00|9129.4|9126.6|9129.1|9126.3|9132.7|9129.7|9125.5|9122.7|298
1643952300000|2022-02-04 05:25:00|9129.5|9126.7|9127.1|9124.3|9131.9|9129.1|9126.1|9123.3|52
1643952600000|2022-02-04 05:30:00|9128|9125.2|9121.9|9119.1|9129.5|9126.7|9118.7|9115.9|61
1643952900000|2022-02-04 05:35:00|9122|9119.2|9122.5|9119.7|9123.9|9121.1|9119.5|9116.7|21
1643953200000|2022-02-04 05:40:00|9122.1|9119.3|9120.3|9117.5|9123|9120.2|9118.5|9115.7|46
1643953500000|2022-02-04 05:45:00|9120.5|9117.7|9121.4|9118.6|9122.9|9120.1|9119|9116.2|32
1643953800000|2022-02-04 05:50:00|9121.3|9118.5|9120.3|9117.5|9122.4|9119.6|9118.9|9116.1|20
1643954100000|2022-02-04 05:55:00|9119.9|9117.1|9117.5|9114.7|9122.8|9120|9117.4|9114.6|28
1643954400000|2022-02-04 06:00:00|9117.4|9114.6|9115.4|9112.6|9119.4|9116.6|9113.9|9111.1|88
1643954700000|2022-02-04 06:05:00|9114.9|9112.1|9112.8|9110|9115.8|9113|9108.2|9105.4|86
1643955000000|2022-02-04 06:10:00|9112.4|9109.6|9111.2|9108.4|9112.4|9109.6|9107.4|9104.6|88
1643955300000|2022-02-04 06:15:00|9110.8|9108|9112.1|9109.3|9113.2|9110.4|9107.4|9104.6|226
1643955600000|2022-02-04 06:20:00|9112.5|9109.7|9111.1|9108.3|9116.2|9113.4|9110.1|9107.3|50
1643955900000|2022-02-04 06:25:00|9110.1|9107.3|9113.1|9110.3|9115.1|9112.3|9107.2|9104.4|316
1643956200000|2022-02-04 06:30:00|9113.2|9110.4|9109.7|9106.9|9115.1|9112.3|9106.1|9103.3|70
1643956500000|2022-02-04 06:35:00|9109.6|9106.8|9109.7|9106.9|9113.1|9110.3|9109.1|9106.3|78
1643956800000|2022-02-04 06:40:00|9109.3|9106.5|9116.5|9113.7|9118.6|9115.8|9109.3|9106.5|183
1643957100000|2022-02-04 06:45:00|9115.6|9112.8|9119|9116.2|9122.9|9120.1|9114.6|9111.8|100
1643957400000|2022-02-04 06:50:00|9118.9|9116.1|9119|9116.2|9121|9118.2|9116.1|9113.3|65
1643957700000|2022-02-04 06:55:00|9119.4|9116.6|9111.6|9108.8|9119.4|9116.6|9110.6|9107.8|97
1643958000000|2022-02-04 07:00:00|9112|9109.2|9107.6|9104.8|9116|9113.2|9105.2|9102.2|254
1643958300000|2022-02-04 07:05:00|9107.1|9104.3|9120|9117.2|9122.4|9119.6|9104.1|9101.3|450
1643958600000|2022-02-04 07:10:00|9120.2|9116.2|9113.9|9111.1|9120.2|9116.4|9112.4|9109.6|202
1643958900000|2022-02-04 07:15:00|9113.5|9110.7|9112.9|9110.1|9119.4|9116.6|9109.9|9107.1|339
1643959200000|2022-02-04 07:20:00|9113.3|9110.5|9116.4|9113.6|9119.8|9117|9111.9|9109.1|278
1643959500000|2022-02-04 07:25:00|9115.4|9112.6|9116.3|9113.5|9118.3|9115.5|9110.4|9107.6|208
1643959800000|2022-02-04 07:30:00|9116.4|9113.6|9119.3|9116.5|9122.9|9120.1|9111.3|9108.5|596
1643960100000|2022-02-04 07:35:00|9118.5|9115.7|9126.7|9123.9|9129.1|9126.3|9112.9|9110.1|872
1643960400000|2022-02-04 07:40:00|9127.3|9124.5|9124.2|9121.4|9132.7|9129.9|9119.2|9116.4|622
1643960700000|2022-02-04 07:45:00|9124.4|9121.6|9130.2|9127.4|9132.2|9129.4|9122.2|9119.4|660
1643961000000|2022-02-04 07:50:00|9130.3|9127.5|9144|9141.2|9144.5|9141.7|9130.2|9127.4|2160
1643961300000|2022-02-04 07:55:00|9143.6|9140.8|9127.2|9124.4|9144.4|9141.6|9125.8|9123|1120
1643961600000|2022-02-04 08:00:00|9127.6|9124.8|9136|9133.2|9140.4|9137.6|9121.2|9118.4|1051
1643961900000|2022-02-04 08:05:00|9135.8|9133|9140.2|9137.4|9143.2|9140.4|9125.5|9122.7|1045
1643962200000|2022-02-04 08:10:00|9141.2|9138.4|9136.4|9133.6|9142.3|9139.5|9134.3|9131.5|612
1643962500000|2022-02-04 08:15:00|9136.3|9133.5|9161.6|9158.8|9162.6|9159.8|9135.9|9133.1|1838
1643962800000|2022-02-04 08:20:00|9161.7|9158.9|9163|9160.2|9167.9|9165.1|9151.1|9148.3|2125
1643963100000|2022-02-04 08:25:00|9163.1|9160.3|9151.9|9149.1|9168.8|9166|9148.9|9146.1|5115
1643963400000|2022-02-04 08:30:00|9152.7|9149.9|9166.9|9164.1|9169.7|9166.9|9152.5|9149.7|4666
1643963700000|2022-02-04 08:35:00|9166.7|9163.9|9161|9158.2|9167.9|9165.1|9155.9|9153.1|1524
1643964000000|2022-02-04 08:40:00|9161.5|9158.7|9159.8|9157|9162.9|9160.1|9156|9153.2|1036
1643964300000|2022-02-04 08:45:00|9160.4|9157.6|9177.9|9175.1|9183|9180.2|9159.8|9157|2297
1643964600000|2022-02-04 08:50:00|9177.8|9175|9188.8|9186|9189.8|9187|9176.9|9174.1|1801
1643964900000|2022-02-04 08:55:00|9188.4|9185.6|9206.7|9203.9|9210.5|9207.7|9187.4|9184.6|2940
1643965200000|2022-02-04 09:00:00|9207.1|9204.3|9205.2|9202.4|9214|9211.2|9199.6|9194.6|2513
1643965500000|2022-02-04 09:05:00|9205.6|9202.8|9184.6|9181.8|9210.7|9207.9|9180.2|9177.4|2651
1643965800000|2022-02-04 09:10:00|9183.6|9180.8|9183.3|9180.5|9184.7|9181.9|9177.7|9174.9|952
1643966100000|2022-02-04 09:15:00|9183.7|9180.9|9202.2|9199.4|9206.3|9203.5|9183.7|9180.9|1599
1643966400000|2022-02-04 09:20:00|9201.2|9198.4|9201.9|9199.1|9202.8|9200|9186.2|9183.4|2163
1643966700000|2022-02-04 09:25:00|9202.3|9199.5|9203.8|9201|9208.8|9206|9190.1|9187.3|1317
1643967000000|2022-02-04 09:30:00|9203.9|9201.1|9221.9|9219.1|9221.9|9219.1|9203.4|9200.6|1041
1643967300000|2022-02-04 09:35:00|9224.7|9221.9|9233.3|9230.5|9238.5|9235.7|9220.9|9218.1|2547
1643967600000|2022-02-04 09:40:00|9232.7|9229.9|9228.7|9225.9|9234.7|9231.9|9225.6|9222.8|1845
1643967900000|2022-02-04 09:45:00|9228.6|9225.8|9232.6|9229.8|9234.5|9231.7|9227.7|9224.9|697
1643968200000|2022-02-04 09:50:00|9232.2|9229.4|9213.8|9211|9235|9232.2|9209|9206.2|1266
1643968500000|2022-02-04 09:55:00|9213.4|9210.6|9204.2|9201.4|9214.8|9212|9201.4|9198.6|938
1643968800000|2022-02-04 10:00:00|9204.1|9201.3|9216.8|9214|9219.8|9217|9202.2|9199.4|962
1643969100000|2022-02-04 10:05:00|9216.9|9214.1|9227.4|9224.6|9228.3|9225.5|9213.7|9210.9|583
1643969400000|2022-02-04 10:10:00|9226.8|9224|9217.8|9215|9228.8|9226|9217|9214.2|793
1643969700000|2022-02-04 10:15:00|9218.2|9215.4|9222.3|9219.5|9230.1|9227.3|9214.7|9211.9|566
1643970000000|2022-02-04 10:20:00|9222.7|9219.9|9206.9|9204.1|9223.7|9220.9|9203.5|9200.7|666
1643970300000|2022-02-04 10:25:00|9207.3|9204.5|9209|9206.2|9212.7|9209.9|9202|9199.2|866
1643970600000|2022-02-04 10:30:00|9208.8|9206|9202.3|9199.5|9212.1|9209.3|9201.9|9199.1|1011
1643970900000|2022-02-04 10:35:00|9202.7|9199.9|9216|9213.2|9217.4|9214.6|9202.3|9199.5|814
1643971200000|2022-02-04 10:40:00|9215.6|9212.8|9214.6|9211.8|9221.6|9218.8|9213.6|9210.8|450
1643971500000|2022-02-04 10:45:00|9215|9212.2|9204.2|9201.4|9217|9214.2|9201.2|9198.4|579
1643971800000|2022-02-04 10:50:00|9204.6|9201.8|9204.6|9201.8|9210.6|9207.8|9202.2|9199.4|348
1643972100000|2022-02-04 10:55:00|9205.2|9202.4|9216|9213.2|9216.6|9213.8|9205.2|9202.4|281
1643972400000|2022-02-04 11:00:00|9215.2|9212.4|9205.7|9202.9|9215.6|9212.8|9204.6|9201.8|537
1643972700000|2022-02-04 11:05:00|9205.6|9202.8|9187.3|9184.5|9205.7|9202.9|9186.7|9183.9|1372
1643973000000|2022-02-04 11:10:00|9187.2|9184.4|9190.8|9188|9196.1|9193.3|9186.7|9183.9|515
1643973300000|2022-02-04 11:15:00|9190.7|9187.9|9221.3|9218.5|9221.3|9218.5|9186.2|9183.4|1258
1643973600000|2022-02-04 11:20:00|9220.9|9218.1|9232.3|9229.5|9233.2|9230.4|9213.4|9210.6|1668
1643973900000|2022-02-04 11:25:00|9232.7|9229.9|9242.3|9239.5|9258.2|9255.4|9231.8|9229|3294
1643974200000|2022-02-04 11:30:00|9242.4|9239.6|9229|9226.2|9243.2|9240.4|9221.5|9218.7|722
1643974500000|2022-02-04 11:35:00|9228.4|9225.6|9232.4|9229.6|9239.4|9236.6|9226.4|9223.6|573
1643974800000|2022-02-04 11:40:00|9231.8|9229|9235.2|9232.4|9240.7|9237.9|9218.6|9215.8|775
1643975100000|2022-02-04 11:45:00|9235.6|9232.8|9241.6|9238.8|9243.6|9240.8|9231.2|9228.4|468
1643975400000|2022-02-04 11:50:00|9241.7|9238.9|9245.6|9242.8|9248.6|9245.8|9235.2|9232.4|536
1643975700000|2022-02-04 11:55:00|9245.2|9242.4|9260.4|9257.6|9267.4|9264.6|9245.2|9242.4|1667
1643976000000|2022-02-04 12:00:00|9260.8|9258|9267.7|9264.9|9268.7|9265.9|9252.9|9250.1|1385
1643976300000|2022-02-04 12:05:00|9267.9|9265.1|9268.1|9265.3|9276.5|9273.7|9264.1|9261.3|2506
1643976600000|2022-02-04 12:10:00|9267.7|9264.9|9261.7|9258.9|9268.1|9265.3|9255.7|9252.9|1108
1643976900000|2022-02-04 12:15:00|9261.3|9258.5|9254.2|9251.4|9261.7|9258.9|9249.9|9247.1|563
1643977200000|2022-02-04 12:20:00|9254.3|9251.5|9260.7|9257.9|9270.7|9267.9|9252.8|9250|747
1643977500000|2022-02-04 12:25:00|9261.1|9258.3|9268.5|9265.7|9270.7|9267.9|9256.6|9253.8|1002
1643977800000|2022-02-04 12:30:00|9268.4|9265.6|9269.4|9266.6|9270.5|9267.7|9261.6|9258.8|728
1643978100000|2022-02-04 12:35:00|9269.5|9266.7|9246.1|9243.3|9270.6|9267.8|9241.6|9238.8|1106
1643978400000|2022-02-04 12:40:00|9246|9243.2|9253.8|9251|9261.5|9258.7|9245.6|9242.8|937
1643978700000|2022-02-04 12:45:00|9254.2|9251.4|9264.4|9261.6|9266.4|9263.6|9253.8|9251|1186
1643979000000|2022-02-04 12:50:00|9265.2|9262.4|9265.9|9263.1|9270.4|9267.6|9259.4|9256.6|986
1643979300000|2022-02-04 12:55:00|9265.7|9262.9|9254.6|9251.8|9270.3|9267.5|9243.3|9240.5|2285
1643979600000|2022-02-04 13:00:00|9254.7|9251.9|9248.7|9245.9|9266.1|9263.3|9244.3|9241.5|2150
1643979900000|2022-02-04 13:05:00|9249.1|9246.3|9243.3|9240.5|9253.4|9250.6|9239.4|9236.6|1022
1643980200000|2022-02-04 13:10:00|9243.7|9240.9|9255.2|9252.4|9260.3|9257.5|9242.4|9239.6|692
1643980500000|2022-02-04 13:15:00|9254.8|9252|9231.8|9229|9254.8|9252|9231|9228.2|1137
1643980800000|2022-02-04 13:20:00|9232.3|9229.5|9245|9242.2|9252.4|9249.6|9228.2|9225.4|1400
1643981100000|2022-02-04 13:25:00|9244.6|9241.8|9243.5|9240.7|9250.6|9247.6|9243.1|9240.3|859
1643981400000|2022-02-04 13:30:00|9240.7|9236.7|9239.2|9236.4|9246.8|9244|9231.5|9228.7|1346
1643981700000|2022-02-04 13:35:00|9239.1|9236.3|9257.4|9254.6|9264.9|9262|9229.7|9226.9|1466
1643982000000|2022-02-04 13:40:00|9256.6|9253.8|9242.6|9239.8|9258.4|9254.7|9235|9232.2|772
1643982300000|2022-02-04 13:45:00|9243.4|9240.6|9258.2|9255.4|9258.7|9255.9|9243.4|9240.6|1049
1643982600000|2022-02-04 13:50:00|9258.3|9255.5|9260.1|9257.3|9263.6|9260.8|9246.8|9244|1322
1643982900000|2022-02-04 13:55:00|9260.7|9257.9|9266.1|9263.3|9269.6|9266.8|9257.3|9254.5|2441
1643983200000|2022-02-04 14:00:00|9265.7|9262.9|9231.1|9228.3|9269.5|9266.7|9218.7|9215.9|4950
1643983500000|2022-02-04 14:05:00|9230.9|9228.1|9218.7|9215.9|9240.1|9237.3|9218.7|9215.9|3833
1643983800000|2022-02-04 14:10:00|9216.5|9213.7|9228.2|9225.4|9233.1|9230.3|9211.4|9208.6|2069
1643984100000|2022-02-04 14:15:00|9228.1|9225.3|9233.2|9230.4|9240.2|9237.4|9223.2|9220.4|1518
1643984400000|2022-02-04 14:20:00|9233.6|9230.8|9245.8|9243|9248.3|9245.5|9230.2|9227.4|2101
1643984700000|2022-02-04 14:25:00|9246.2|9243.4|9246.5|9243.7|9248.8|9246|9237.1|9234.3|2503
1643985000000|2022-02-04 14:30:00|9246.9|9244.1|9252.4|9249.6|9256.8|9254|9240.9|9238.1|1800
1643985300000|2022-02-04 14:35:00|9252.8|9250|9300.3|9297.5|9312.2|9309.4|9249.9|9247.1|7811
1643985600000|2022-02-04 14:40:00|9300.1|9297.3|9310.4|9307.6|9318.2|9315.4|9297.1|9294.3|4717
1643985900000|2022-02-04 14:45:00|9310.8|9308|9305.3|9302.5|9314.3|9311.5|9299.3|9296.5|1905
1643986200000|2022-02-04 14:50:00|9304.9|9302.1|9294.3|9291.5|9308.2|9305.4|9290.1|9287.3|2331
1643986500000|2022-02-04 14:55:00|9294.4|9291.6|9316.1|9313.3|9318.1|9315.3|9294.4|9291.6|4256
1643986800000|2022-02-04 15:00:00|9316.5|9313.7|9308.9|9306.1|9318.1|9315.3|9308.5|9305.7|2481
1643987100000|2022-02-04 15:05:00|9308.8|9306|9309.4|9306.6|9314.8|9312|9304.1|9301.3|1638
1643987400000|2022-02-04 15:10:00|9309|9306.2|9317.9|9315.1|9326.9|9324.1|9305.6|9302.8|3254
1643987700000|2022-02-04 15:15:00|9318.3|9315.5|9321.4|9318.6|9337.8|9335|9318.3|9315.5|2287
1643988000000|2022-02-04 15:20:00|9321|9318.2|9321.7|9318.9|9328.4|9325.6|9316.8|9314|1672
1643988300000|2022-02-04 15:25:00|9322|9319.2|9302|9299.2|9331.8|9329|9296.1|9293.3|2898
1643988600000|2022-02-04 15:30:00|9301.6|9298.8|9295.5|9292.7|9309.2|9306.4|9293|9290.2|1899
1643988900000|2022-02-04 15:35:00|9295.4|9292.6|9277.8|9275|9298.3|9295.5|9266.9|9264.1|4010
1643989200000|2022-02-04 15:40:00|9277.4|9274.6|9277.7|9274.9|9281.2|9278.4|9260.3|9257.5|3226
1643989500000|2022-02-04 15:45:00|9278.3|9275.5|9266.2|9263.4|9278.6|9275.8|9255.9|9251.7|2514
1643989800000|2022-02-04 15:50:00|9266.3|9263.5|9284.8|9282|9285.2|9282.4|9258.9|9256.1|2921
1643990100000|2022-02-04 15:55:00|9284.4|9281.6|9294|9291.2|9308|9301.5|9276.2|9273.4|2922
1643990400000|2022-02-04 16:00:00|9293.6|9290.8|9305.4|9302.6|9309.4|9306.6|9281.2|9278.4|2633
1643990700000|2022-02-04 16:05:00|9305.5|9302.7|9295.3|9292.5|9313.9|9311.1|9292.4|9289.6|1694
1643991000000|2022-02-04 16:10:00|9295.7|9292.9|9266.4|9263.6|9295.8|9293|9260.4|9257.6|2666
1643991300000|2022-02-04 16:15:00|9267.2|9264.4|9261.2|9258.4|9270.8|9268|9258.3|9255.5|2346
1643991600000|2022-02-04 16:20:00|9260.8|9258|9278.7|9275.9|9279.6|9276.8|9260.2|9257.4|3906
1643991900000|2022-02-04 16:25:00|9278.6|9275.8|9316.2|9313.4|9320|9317.2|9278.6|9275.8|7344
1643992200000|2022-02-04 16:30:00|9317.4|9314.6|9304.1|9301.3|9321.4|9318.6|9285.4|9282.6|4996
1643992500000|2022-02-04 16:35:00|9304.9|9302.1|9315.2|9312.4|9327|9324.2|9304.9|9302.1|2105
1643992800000|2022-02-04 16:40:00|9315.4|9312.6|9313|9310.2|9320.2|9317.4|9311.1|9308.3|1409
1643993100000|2022-02-04 16:45:00|9313.4|9310.6|9311.4|9308.6|9320.3|9317.5|9305.5|9302.7|1388
1643993400000|2022-02-04 16:50:00|9311|9308.2|9316.2|9313.4|9320.2|9317.4|9311|9308.2|1261
1643993700000|2022-02-04 16:55:00|9316.6|9313.8|9311.2|9308.4|9317.6|9314.8|9309.2|9306.4|649
1643994000000|2022-02-04 17:00:00|9312.1|9309.3|9295.1|9292.3|9312.6|9309.8|9289.8|9287|1283
1643994300000|2022-02-04 17:05:00|9294|9291.2|9300.5|9297.7|9302.5|9299.7|9283.7|9280.9|617
1643994600000|2022-02-04 17:10:00|9300.9|9298.1|9302.1|9299.3|9308.1|9305.3|9289.1|9286.3|889
1643994900000|2022-02-04 17:15:00|9302.5|9299.7|9308.1|9305.3|9310|9307.2|9301.5|9298.7|1042
1643995200000|2022-02-04 17:20:00|9307.7|9304.9|9313.1|9310.3|9317.1|9314.3|9307.1|9304.3|722
1643995500000|2022-02-04 17:25:00|9312.7|9309.9|9317|9314.2|9317.1|9314.3|9311.1|9308.3|643
1643995800000|2022-02-04 17:30:00|9316.2|9313.4|9309.9|9307.1|9317.1|9314.3|9309.9|9307.1|1061
1643996100000|2022-02-04 17:35:00|9309.8|9307|9311|9308.2|9314.4|9311.6|9303.5|9300.7|834
1643996400000|2022-02-04 17:40:00|9310.9|9308.1|9300|9297.2|9311.4|9308.6|9300|9297.2|525
1643996700000|2022-02-04 17:45:00|9300.4|9297.6|9288.8|9286|9304.9|9302.1|9288.2|9285.4|1112
1643997000000|2022-02-04 17:50:00|9289.2|9286.4|9284.1|9281.3|9293.7|9290.9|9283.5|9280.7|1829
1643997300000|2022-02-04 17:55:00|9283.7|9280.9|9281|9278.2|9289.9|9287.1|9280.1|9277.3|1035
1643997600000|2022-02-04 18:00:00|9282.1|9279.3|9291.1|9288.3|9292.7|9289.9|9276.9|9274.1|1416
1643997900000|2022-02-04 18:05:00|9291.2|9288.4|9294.8|9292|9298.7|9295.9|9285.9|9283.1|926
1643998200000|2022-02-04 18:10:00|9294.7|9291.9|9304.7|9301.9|9308|9305.2|9294.7|9291.9|900
1643998500000|2022-02-04 18:15:00|9305.7|9302.9|9302.7|9299.9|9309.2|9306.4|9298.4|9295.6|802
1643998800000|2022-02-04 18:20:00|9302.8|9300|9312|9309.2|9312|9309.2|9302.8|9300|707
1643999100000|2022-02-04 18:25:00|9311.6|9308.8|9314.3|9311.5|9318|9315.2|9306.7|9303.9|1340
1643999400000|2022-02-04 18:30:00|9314.7|9311.9|9308.6|9305.8|9316.8|9314|9306.2|9303.4|778
1643999700000|2022-02-04 18:35:00|9308.2|9305.4|9301.6|9298.8|9309.4|9306.6|9294.2|9291.4|1147
1644000000000|2022-02-04 18:40:00|9302.1|9299.3|9297.5|9294.7|9302.1|9299.3|9294.2|9291.4|735
1644000300000|2022-02-04 18:45:00|9297.9|9295.1|9304.1|9301.3|9306|9303.2|9294.1|9291.3|579
1644000600000|2022-02-04 18:50:00|9305.1|9302.3|9314.5|9311.7|9314.9|9312.1|9303.1|9300.3|757
1644000900000|2022-02-04 18:55:00|9314.9|9312.1|9312.9|9310.1|9316|9313.2|9306.1|9303.3|836
1644001200000|2022-02-04 19:00:00|9313.3|9310.5|9294.8|9292|9317.8|9315|9294.8|9292|1370
1644001500000|2022-02-04 19:05:00|9294.5|9291.7|9312.2|9309.4|9318.2|9315.4|9292.1|9289.3|756
1644001800000|2022-02-04 19:10:00|9312.6|9309.8|9308.6|9305.8|9315.7|9312.9|9304.3|9301.5|644
1644002100000|2022-02-04 19:15:00|9308.7|9305.9|9306.6|9303.8|9310.1|9307.3|9300.2|9297.4|2071
1644002400000|2022-02-04 19:20:00|9307|9304.2|9302.2|9299.4|9311.5|9308.7|9299.7|9296.9|2558
1644002700000|2022-02-04 19:25:00|9302.6|9299.8|9293.4|9290.6|9309.6|9306.8|9283.4|9280.6|6816
1644003000000|2022-02-04 19:30:00|9292.8|9290|9280.5|9277.7|9293.8|9291|9264.6|9261.8|2819
1644003300000|2022-02-04 19:35:00|9280.2|9277.4|9291.7|9288.9|9293.2|9290.4|9275.2|9272.4|1005
1644003600000|2022-02-04 19:40:00|9291.3|9288.5|9293.7|9290.9|9294.3|9291.5|9285.3|9282.5|854
1644003900000|2022-02-04 19:45:00|9293.3|9290.5|9308.7|9305.9|9310.1|9307.3|9292.3|9289.5|1115
1644004200000|2022-02-04 19:50:00|9308.1|9305.3|9308.3|9305.5|9308.7|9305.9|9300.3|9297.5|203
1644004500000|2022-02-04 19:55:00|9307.9|9305.1|9307.8|9305|9308.7|9305.9|9302.3|9299.5|181
1644004800000|2022-02-04 20:00:00|9306.7|9303.9|9296.6|9293.8|9309.9|9307.1|9291.2|9288.4|358
1644005100000|2022-02-04 20:05:00|9296.2|9293.4|9296.6|9293.8|9297.5|9294.7|9286.1|9283.3|195
1644005400000|2022-02-04 20:10:00|9297.6|9294.8|9292.6|9289.8|9299|9296.2|9291.6|9288.8|334
1644005700000|2022-02-04 20:15:00|9293.1|9290.3|9289.5|9286.7|9298|9295.2|9289.5|9286.7|124
1644006000000|2022-02-04 20:20:00|9289|9286.2|9294.6|9291.8|9294.6|9291.8|9288|9285.2|191
1644006300000|2022-02-04 20:25:00|9295|9292.2|9297.4|9294.6|9297.4|9294.6|9290.4|9287.6|181
1644006600000|2022-02-04 20:30:00|9297.9|9295.1|9312|9309.2|9312|9309.2|9297.9|9295.1|150
1644006900000|2022-02-04 20:35:00|9311.9|9309.1|9312.9|9310.1|9314.3|9311.5|9307.9|9305.1|155
1644007200000|2022-02-04 20:40:00|9312.1|9309.3|9311.9|9309.1|9318.8|9316|9310.5|9307.7|677
1644007500000|2022-02-04 20:45:00|9311.4|9308.6|9301.1|9298.3|9311.4|9308.6|9296.5|9293.7|726
1644007800000|2022-02-04 20:50:00|9300.8|9298|9286.9|9284.1|9306.8|9304|9285.9|9283.1|1173
1644008100000|2022-02-04 20:55:00|9286.5|9283.7|9282.2|9279.4|9287|9284.2|9264.8|9262|1225
1644008400000|2022-02-04 21:00:00|9281.4|9278.6|9278.3|9275.5|9283.8|9281|9276.4|9273.6|239
1644008700000|2022-02-04 21:05:00|9278.2|9275.4|9280.4|9277.6|9281.1|9278.3|9272.8|9270|68
1644009000000|2022-02-04 21:10:00|9281.4|9277.4|9272.4|9269.6|9281.4|9278.4|9271|9268.2|204
1644009300000|2022-02-04 21:15:00|9272.7|9269.9|9258.1|9255.3|9272.7|9269.9|9254.1|9251.3|367
1644009600000|2022-02-04 21:20:00|9257.7|9254.9|9256.1|9253.3|9259.2|9256.4|9242.7|9239.9|279
1644009900000|2022-02-04 21:25:00|9256.2|9253.4|9249.9|9247.1|9256.2|9253.4|9244.2|9241.3|339
1644010200000|2022-02-04 21:30:00|9249.1|9245.1|9243.9|9241.1|9250.1|9246.2|9243.5|9240.2|168
1644010500000|2022-02-04 21:35:00|9244|9241.2|9245.4|9242.6|9247|9244|9242.1|9239.3|202
1644010800000|2022-02-04 21:40:00|9245.8|9243|9248.8|9246|9251.8|9249|9245.8|9243|80
1644011100000|2022-02-04 21:45:00|9249.3|9246.5|9257.8|9255|9257.8|9255|9248.8|9246|101
1644011400000|2022-02-04 21:50:00|9256.9|9254.1|9249.5|9246.7|9256.9|9254.1|9249.3|9246.5|178
1644011700000|2022-02-04 21:55:00|9249|9246.2|9249|9239|9250.5|9247|9243.8|9236.1|383
1644188400000|2022-02-06 23:00:00|9238.3|9228.3|9230.4|9220.4|9268.6|9263.7|9220|9212.6|2914
1644188700000|2022-02-06 23:05:00|9230.6|9220.6|9229.8|9225.8|9246.3|9237.8|9205.3|9199.9|2293
1644189000000|2022-02-06 23:10:00|9233.2|9223.2|9235.4|9231.4|9249.8|9244.1|9228.2|9222.1|918
1644189300000|2022-02-06 23:15:00|9235.8|9231.8|9220.3|9217.5|9241.2|9234|9220.3|9216.4|283
1644189600000|2022-02-06 23:20:00|9219.1|9215.1|9216.3|9213.5|9231.4|9224.8|9216.3|9212.3|354
1644189900000|2022-02-06 23:25:00|9215.3|9212.5|9233|9229|9237.4|9231.1|9215.3|9212.1|274
1644190200000|2022-02-06 23:30:00|9232.8|9230|9242.9|9240.1|9248.5|9241.8|9232.8|9229.5|131
1644190500000|2022-02-06 23:35:00|9242.4|9239.6|9245.6|9241.6|9252.1|9246.8|9239.4|9236.6|234
1644190800000|2022-02-06 23:40:00|9244.6|9241.8|9245.1|9242.3|9248.1|9245.3|9242.1|9237.1|117
1644191100000|2022-02-06 23:45:00|9244.8|9242|9254.7|9250.7|9265|9258.8|9244.8|9242|187
1644191400000|2022-02-06 23:50:00|9254.6|9251.8|9247.7|9243.7|9257.3|9252.8|9245.1|9241.3|63
1644191700000|2022-02-06 23:55:00|9247.8|9243.8|9250.8|9246.8|9255.3|9251.9|9245.6|9242.5|32
1644192000000|2022-02-07 00:00:00|9250.6|9246.6|9240|9237.2|9254.3|9248.9|9239|9236.2|203
1644192300000|2022-02-07 00:05:00|9239.7|9236.9|9228.5|9225.7|9239.7|9236.9|9225.8|9222.4|177
1644192600000|2022-02-07 00:10:00|9228.2|9225.4|9232|9229.2|9237.5|9234.7|9228|9225.2|50
1644192900000|2022-02-07 00:15:00|9231|9228.2|9233.8|9231|9236.5|9233.7|9228|9225.2|312
1644193200000|2022-02-07 00:20:00|9233.7|9230.9|9233.3|9230.5|9237|9234.2|9229.5|9226.7|41
1644193500000|2022-02-07 00:25:00|9232.5|9229.7|9234.3|9231.5|9244.5|9240.8|9232.1|9228.4|35
1644193800000|2022-02-07 00:30:00|9234.5|9230.5|9237.4|9234.6|9237.4|9234.6|9230.6|9227.8|29
1644194100000|2022-02-07 00:35:00|9236.6|9233.8|9241.4|9237.4|9241.7|9238.6|9232.4|9229.4|54
1644194400000|2022-02-07 00:40:00|9241.1|9238.3|9241.4|9238.6|9243.9|9241.1|9236.2|9232.3|73
1644194700000|2022-02-07 00:45:00|9241.2|9238.4|9230.4|9227.6|9241.2|9238.4|9228.4|9225.6|57
1644195000000|2022-02-07 00:50:00|9230.7|9227.9|9231.3|9228.5|9232.9|9230.1|9227.9|9224.6|65
1644195300000|2022-02-07 00:55:00|9231.5|9228.7|9226.5|9223.7|9239.6|9236.5|9224.5|9221.7|136
1644195600000|2022-02-07 01:00:00|9226.6|9223.8|9264.6|9261.8|9268.7|9265.8|9225.5|9222.7|1424
1644195900000|2022-02-07 01:05:00|9264.4|9261.6|9290.9|9288.1|9300.1|9297.1|9264.4|9261.6|1118
1644196200000|2022-02-07 01:10:00|9290.7|9287.9|9325.4|9322.6|9341.3|9338.5|9289.3|9286.5|1472
1644196500000|2022-02-07 01:15:00|9324.7|9321.9|9346.2|9343.4|9356.8|9354|9321.4|9318.6|1217
1644196800000|2022-02-07 01:20:00|9346.5|9342.5|9350.2|9347.4|9356.9|9354.1|9336.2|9333.3|592
1644197100000|2022-02-07 01:25:00|9349.9|9347.1|9317.8|9315|9353.1|9350.3|9315.6|9312.8|807
1644197400000|2022-02-07 01:30:00|9318.3|9315.5|9326.8|9324|9333.5|9330.7|9318.3|9315.5|540
1644197700000|2022-02-07 01:35:00|9327.5|9324.7|9343|9340.2|9352.3|9349.5|9318.6|9314.9|885
1644198000000|2022-02-07 01:40:00|9343.3|9340.5|9343.4|9340.6|9346.7|9343.9|9329.3|9326.3|231
1644198300000|2022-02-07 01:45:00|9342.4|9339.6|9332.8|9330|9344.5|9340.8|9329.6|9326.8|295
1644198600000|2022-02-07 01:50:00|9332.9|9330.1|9346.3|9343.5|9346.4|9343.5|9330.6|9327.8|261
1644198900000|2022-02-07 01:55:00|9346.1|9343.3|9342.2|9339.4|9346.8|9344|9332.2|9329.2|246
1644199200000|2022-02-07 02:00:00|9340.6|9337.8|9332.5|9329.7|9344.2|9341.4|9325.4|9322.6|227
1644199500000|2022-02-07 02:05:00|9331.5|9328.7|9331.5|9328.7|9339.2|9336.4|9323.2|9320.4|458
1644199800000|2022-02-07 02:10:00|9331.3|9328.5|9322|9319.2|9331.3|9328.5|9318.5|9315.7|357
1644200100000|2022-02-07 02:15:00|9321.6|9318.8|9307.4|9304.6|9322.1|9319.3|9307.1|9304.3|178
1644200400000|2022-02-07 02:20:00|9308.2|9305.4|9303.7|9300.9|9310.9|9308.1|9300.4|9297.6|164
1644200700000|2022-02-07 02:25:00|9303.6|9300.8|9300.1|9297.3|9304.6|9301.8|9297.1|9294.3|165
1644201000000|2022-02-07 02:30:00|9300.4|9297.6|9279.8|9277|9302.2|9299.4|9279.2|9276.4|1054
1644201300000|2022-02-07 02:35:00|9279.7|9276.9|9284.8|9282|9284.8|9282|9265.3|9262.5|1493
1644201600000|2022-02-07 02:40:00|9284.7|9281.9|9276.2|9273.4|9286.7|9283.9|9272.8|9270|413
1644201900000|2022-02-07 02:45:00|9275.8|9273|9256.1|9253.3|9275.8|9273|9256.1|9253.3|463
1644202200000|2022-02-07 02:50:00|9256.2|9253.4|9256.3|9253.5|9262.7|9259.9|9253.2|9250.4|606
1644202500000|2022-02-07 02:55:00|9256.2|9253.4|9274.7|9271.9|9275.5|9272.7|9249.3|9246.5|621
1644202800000|2022-02-07 03:00:00|9274.6|9271.8|9276.7|9273.9|9285.4|9282.6|9272.1|9269.3|392
1644203100000|2022-02-07 03:05:00|9276.6|9273.8|9283.6|9280.8|9290.7|9287.3|9275.6|9272.8|224
1644203400000|2022-02-07 03:10:00|9283.4|9280.6|9284.9|9282.1|9285.4|9282.6|9273.6|9270.8|92
1644203700000|2022-02-07 03:15:00|9284.5|9281.7|9291.7|9288.9|9294.5|9291.7|9280.7|9277.5|193
1644204000000|2022-02-07 03:20:00|9291|9288.2|9285.5|9282.7|9295.5|9292.7|9285|9282.2|173
1644204300000|2022-02-07 03:25:00|9286.5|9283.7|9292.3|9289.5|9292.3|9289.5|9284|9281.2|88
1644204600000|2022-02-07 03:30:00|9292.2|9289.4|9300|9297.2|9300.7|9297.9|9289.7|9286.9|443
1644204900000|2022-02-07 03:35:00|9299.9|9297.1|9316.1|9313.3|9316.9|9314.1|9297.9|9295.1|247
1644205200000|2022-02-07 03:40:00|9317.2|9314.4|9319.1|9316.3|9325.8|9323|9312.6|9309.8|207
1644205500000|2022-02-07 03:45:00|9318.4|9315.6|9313.4|9310.6|9318.4|9315.6|9312.9|9310.1|377
1644205800000|2022-02-07 03:50:00|9314|9311.2|9313.5|9310.7|9315|9312.2|9313|9310.2|355
1644206100000|2022-02-07 03:55:00|9313.4|9310.6|9298|9295.2|9313.5|9310.7|9294|9291.2|379
1644206400000|2022-02-07 04:00:00|9297.7|9294.9|9300|9297.2|9301.5|9298.7|9293.4|9290.6|145
1644206700000|2022-02-07 04:05:00|9300.6|9297.8|9307.3|9304.5|9310.7|9307.9|9300.5|9297.7|56
1644207000000|2022-02-07 04:10:00|9306.8|9304|9307.7|9304.9|9309.2|9306.4|9304.3|9301.5|28
1644207300000|2022-02-07 04:15:00|9308|9305.2|9307.6|9304.8|9311.2|9308.4|9307.3|9304.2|14
1644207600000|2022-02-07 04:20:00|9307.3|9304.5|9310.3|9307.5|9311.5|9308.7|9305.3|9302.5|95
1644207900000|2022-02-07 04:25:00|9310|9307.2|9304.7|9301.9|9311.3|9308.5|9302.3|9299.5|79
1644208200000|2022-02-07 04:30:00|9305.7|9302.9|9310.5|9307.7|9311.2|9308.4|9305.7|9302.9|153
1644208500000|2022-02-07 04:35:00|9309.8|9307|9318.3|9315.5|9319.2|9316.4|9309.1|9306.3|247
1644208800000|2022-02-07 04:40:00|9318.7|9315.9|9313.3|9310.5|9319.2|9316.4|9311.6|9308.7|48
1644209100000|2022-02-07 04:45:00|9314.3|9311.5|9315.3|9312.5|9317|9314.2|9311.9|9309.1|27
1644209400000|2022-02-07 04:50:00|9316.2|9313.4|9313.3|9310.5|9317.9|9315.1|9311.7|9308.9|10
1644209700000|2022-02-07 04:55:00|9314.1|9311.3|9313.6|9310.8|9315.4|9311.6|9311.3|9308.5|22
1644210000000|2022-02-07 05:00:00|9313.4|9310.6|9305.9|9303.1|9316|9313.2|9304.5|9301.5|236
1644210300000|2022-02-07 05:05:00|9306.4|9303.6|9303.2|9300.4|9306.4|9303.6|9302.5|9299.5|40
1644210600000|2022-02-07 05:10:00|9303.5|9300.7|9306.2|9303.4|9307.9|9305.1|9303.5|9300.7|17
1644210900000|2022-02-07 05:15:00|9307.2|9303.2|9306.2|9303.4|9310.2|9307.4|9306.2|9303.2|5
1644211200000|2022-02-07 05:20:00|9307.1|9303.1|9305|9302.2|9308.1|9305.1|9303.9|9301.1|22
1644211500000|2022-02-07 05:25:00|9305.2|9302.4|9296.5|9293.7|9306|9303.1|9295.6|9292.8|32
1644211800000|2022-02-07 05:30:00|9296.1|9293.3|9313.9|9311.1|9319.5|9316.4|9292.6|9289.8|1294
1644212100000|2022-02-07 05:35:00|9313.4|9310.6|9318.4|9315.6|9323.5|9320.6|9312.4|9309.3|87
1644212400000|2022-02-07 05:40:00|9317.9|9315.1|9313.9|9311.1|9318.9|9316.1|9307.7|9304.6|513
1644212700000|2022-02-07 05:45:00|9314.9|9312.1|9317.1|9314.3|9317.5|9314.7|9307.5|9304.4|54
1644213000000|2022-02-07 05:50:00|9316.6|9313.8|9312.8|9310|9317|9314.2|9312|9309.2|123
1644213300000|2022-02-07 05:55:00|9313|9310.2|9300|9297.2|9313.4|9310.6|9298.9|9296.1|135
1644213600000|2022-02-07 06:00:00|9299.5|9296.7|9300.7|9297.9|9304|9301.2|9299|9296.1|92
1644213900000|2022-02-07 06:05:00|9300.9|9298.1|9297|9294.2|9304.2|9301.4|9290.9|9288.1|220
1644214200000|2022-02-07 06:10:00|9296.8|9294|9296.7|9293.9|9297.7|9294.9|9293|9290.2|64
1644214500000|2022-02-07 06:15:00|9296.8|9294|9299.2|9296.4|9305.3|9302.5|9296|9293.2|332
1644214800000|2022-02-07 06:20:00|9300|9297.2|9306.5|9303.7|9309.9|9306.8|9298.7|9295.9|327
1644215100000|2022-02-07 06:25:00|9306.6|9303.8|9302.5|9299.7|9309.3|9306.5|9301|9298.2|171
1644215400000|2022-02-07 06:30:00|9303|9300.2|9297.7|9294.9|9310|9307.2|9297.6|9294.8|194
1644215700000|2022-02-07 06:35:00|9297.6|9294.8|9291.9|9289.1|9297.6|9294.8|9288.8|9286|320
1644216000000|2022-02-07 06:40:00|9292.2|9289.4|9320.9|9318.1|9320.9|9318.1|9291.9|9289.1|344
1644216300000|2022-02-07 06:45:00|9321.3|9318.5|9320.5|9317.7|9321.9|9319.1|9312.6|9309.8|344
1644216600000|2022-02-07 06:50:00|9320.2|9317.4|9319.2|9316.4|9326.2|9323.3|9318.2|9315.4|335
1644216900000|2022-02-07 06:55:00|9319.7|9316.9|9314.5|9311.7|9322.9|9320.1|9314.2|9310.9|291
1644217200000|2022-02-07 07:00:00|9314.2|9311.4|9309.3|9306.5|9319.6|9316.8|9301.8|9299|399
1644217500000|2022-02-07 07:05:00|9309.2|9306.4|9291.6|9288.8|9315.2|9312.4|9291.6|9288.8|487
1644217800000|2022-02-07 07:10:00|9291.5|9288.7|9285.1|9282.3|9294.7|9291.9|9278.8|9276|415
1644218100000|2022-02-07 07:15:00|9285.4|9282.6|9272.1|9269.3|9294.4|9291.6|9270.7|9267.9|722
1644218400000|2022-02-07 07:20:00|9271.7|9268.9|9269.7|9266.9|9280.7|9277.9|9268.4|9265.6|523
1644218700000|2022-02-07 07:25:00|9269.4|9266.6|9258.7|9255.9|9273.4|9270.6|9256.3|9253.5|354
1644219000000|2022-02-07 07:30:00|9258.3|9255.5|9266.7|9263.9|9266.7|9263.9|9252.6|9249.8|661
1644219300000|2022-02-07 07:35:00|9266.8|9264|9259.3|9256.5|9272.3|9269.5|9254.6|9251.8|410
1644219600000|2022-02-07 07:40:00|9259.6|9256.8|9259|9256.2|9263.8|9261|9256.1|9253.3|198
1644219900000|2022-02-07 07:45:00|9259.3|9256.5|9260|9257.2|9264.3|9261.5|9239.3|9235.9|1108
1644220200000|2022-02-07 07:50:00|9259.3|9256.5|9269.6|9266.8|9271.3|9268.5|9258.1|9255.3|451
1644220500000|2022-02-07 07:55:00|9269.9|9267.1|9279.2|9276.4|9285.3|9282.5|9269.6|9266.8|1285
1644220800000|2022-02-07 08:00:00|9279|9276.2|9252.2|9249.4|9279|9276.2|9249.9|9247.1|1112
1644221100000|2022-02-07 08:05:00|9251.9|9249.1|9229.8|9227|9259.3|9256.5|9217.1|9214.3|2284
1644221400000|2022-02-07 08:10:00|9229.9|9227.1|9217.4|9214.6|9234.8|9232|9216.1|9213.3|1914
1644221700000|2022-02-07 08:15:00|9217.6|9214.8|9212.6|9209.8|9220.1|9217.3|9204.6|9201.8|2192
1644222000000|2022-02-07 08:20:00|9212.7|9209.9|9207.4|9204.6|9225.3|9222.5|9204.1|9201.3|1356
1644222300000|2022-02-07 08:25:00|9206.7|9203.9|9211.1|9208.3|9215.4|9212.6|9204.1|9201.3|4733
1644222600000|2022-02-07 08:30:00|9210.4|9207.6|9216.7|9213.9|9227.3|9224.5|9210.1|9207.3|3688
1644222900000|2022-02-07 08:35:00|9216.6|9213.8|9227.4|9224.6|9244.5|9241.7|9213.1|9210.3|3631
1644223200000|2022-02-07 08:40:00|9227.8|9225|9223.3|9220.5|9234.4|9231.6|9220.1|9217.3|1228
1644223500000|2022-02-07 08:45:00|9223|9220.2|9225.7|9222.9|9239.4|9236.6|9222.3|9219.5|916
1644223800000|2022-02-07 08:50:00|9225.3|9222.5|9232.7|9229.9|9237|9234.2|9223.3|9220.5|592
1644224100000|2022-02-07 08:55:00|9232.4|9229.6|9227|9224.2|9235|9232.2|9224.6|9221.8|740
1644224400000|2022-02-07 09:00:00|9227.7|9224.9|9216.6|9213.8|9227.7|9224.9|9208.6|9205.8|1657
1644224700000|2022-02-07 09:05:00|9216.2|9213.4|9204.2|9201.4|9216.7|9213.9|9196.3|9193.5|1937
1644225000000|2022-02-07 09:10:00|9203.8|9201|9176.4|9173.6|9213.1|9210.3|9174.1|9171.3|2357
1644225300000|2022-02-07 09:15:00|9177.5|9174.7|9199.8|9197|9200.7|9197.9|9177.4|9174.6|1071
1644225600000|2022-02-07 09:20:00|9198.8|9196|9192.5|9189.7|9212.5|9209.7|9191.8|9189|865
1644225900000|2022-02-07 09:25:00|9192.8|9190|9192|9189.2|9194.1|9191.3|9184|9181.2|1070
1644226200000|2022-02-07 09:30:00|9192.4|9189.6|9175.5|9172.7|9198.4|9195.6|9174.7|9171.9|675
1644226500000|2022-02-07 09:35:00|9175.4|9172.6|9173.9|9171.1|9182.7|9179.9|9171.3|9168.5|871
1644226800000|2022-02-07 09:40:00|9173.3|9170.5|9176.6|9173.8|9185.3|9182.5|9170.6|9167.8|598
1644227100000|2022-02-07 09:45:00|9176.3|9173.5|9179.3|9176.5|9191.3|9188.5|9175.6|9172.8|659
1644227400000|2022-02-07 09:50:00|9180|9177.2|9177.3|9174.5|9186.6|9183.8|9172.9|9170.1|701
1644227700000|2022-02-07 09:55:00|9178|9175.2|9197|9194.2|9206.7|9203.9|9177.9|9175.1|1030
1644228000000|2022-02-07 10:00:00|9196.6|9193.8|9205.9|9203.1|9212|9209.2|9191.6|9188.8|763
1644228300000|2022-02-07 10:05:00|9204.9|9202.1|9179.7|9176.9|9206.9|9204.1|9176.5|9173.7|1244
1644228600000|2022-02-07 10:10:00|9180|9177.2|9190|9187.2|9190.8|9188|9175.5|9172.7|830
1644228900000|2022-02-07 10:15:00|9190.3|9187.5|9193.5|9190.7|9194.5|9191.7|9184|9181.2|649
1644229200000|2022-02-07 10:20:00|9194.5|9191.7|9208.9|9206.1|9211.5|9208.7|9188.3|9185.5|929
1644229500000|2022-02-07 10:25:00|9208.5|9205.7|9204.5|9201.7|9208.7|9205.9|9196.7|9193.9|571
1644229800000|2022-02-07 10:30:00|9204.2|9201.4|9220.7|9217.9|9222.9|9220.1|9203|9200.2|1294
1644230100000|2022-02-07 10:35:00|9220.2|9217.4|9220.4|9217.6|9224.2|9221.4|9211.4|9208.6|782
1644230400000|2022-02-07 10:40:00|9220.9|9218.1|9231.2|9228.4|9231.2|9228.4|9218.9|9216.1|1023
1644230700000|2022-02-07 10:45:00|9230.9|9228.1|9238.9|9236.1|9239.5|9236.7|9228.4|9225.6|828
1644231000000|2022-02-07 10:50:00|9239.4|9236.6|9222.5|9219.7|9239.9|9237.1|9218.1|9215.3|687
1644231300000|2022-02-07 10:55:00|9221.8|9219|9218.8|9216|9223.5|9220.7|9214.5|9211.7|753
1644231600000|2022-02-07 11:00:00|9218.3|9215.5|9210.7|9207.9|9219.4|9216.6|9207.1|9204.3|674
1644231900000|2022-02-07 11:05:00|9210.4|9207.6|9210.4|9207.6|9216.4|9213.6|9204.9|9202.1|786
1644232200000|2022-02-07 11:10:00|9210.9|9208.1|9227.4|9224.6|9229.9|9227.1|9207.4|9204.6|894
1644232500000|2022-02-07 11:15:00|9226|9223.2|9235.9|9233.1|9236.9|9234.1|9224.9|9222.1|565
1644232800000|2022-02-07 11:20:00|9236.1|9233.3|9236.1|9233.3|9239.8|9237|9231.1|9228.3|963
1644233100000|2022-02-07 11:25:00|9237.1|9234.3|9239.5|9236.7|9244.6|9241.8|9234.9|9232.1|837
1644233400000|2022-02-07 11:30:00|9239.4|9236.6|9241.3|9238.5|9247|9244.2|9234.6|9231.8|1903
1644233700000|2022-02-07 11:35:00|9241.6|9238.8|9245.4|9242.6|9248.9|9246.1|9237.2|9234.4|983
1644234000000|2022-02-07 11:40:00|9245.1|9242.3|9248.1|9245.3|9248.9|9246.1|9242.6|9239.8|259
1644234300000|2022-02-07 11:45:00|9247.7|9244.9|9253.4|9250.6|9259.2|9256.4|9246.2|9243.4|911
1644234600000|2022-02-07 11:50:00|9253|9250.2|9250.9|9248.1|9255.7|9252.9|9248.4|9245.6|342
1644234900000|2022-02-07 11:55:00|9250.7|9247.9|9247.4|9244.6|9253.2|9250.4|9246.9|9244.1|411
1644235200000|2022-02-07 12:00:00|9247.7|9244.9|9250.8|9248|9259.5|9256.7|9246.9|9244.1|435
1644235500000|2022-02-07 12:05:00|9250.7|9247.9|9250.8|9248|9261.7|9258.9|9247.8|9245|600
1644235800000|2022-02-07 12:10:00|9251.5|9248.7|9258.5|9255.7|9258.5|9255.7|9249.7|9246.9|672
1644236100000|2022-02-07 12:15:00|9258.6|9255.8|9252.6|9249.8|9263.6|9260.8|9251.3|9248.5|524
1644236400000|2022-02-07 12:20:00|9252.3|9249.5|9255.3|9252.5|9262|9259.2|9251.8|9249|438
1644236700000|2022-02-07 12:25:00|9254.9|9252.1|9262.6|9259.8|9267.4|9264.6|9248.8|9246|662
1644237000000|2022-02-07 12:30:00|9262.9|9260.1|9264.6|9261.8|9268.4|9265.6|9262.6|9259.8|599
1644237300000|2022-02-07 12:35:00|9264.4|9261.6|9262.2|9259.4|9268.7|9265.9|9261.4|9258.6|380
1644237600000|2022-02-07 12:40:00|9261.9|9259.1|9247|9244.2|9262.4|9259.6|9246|9243.2|880
1644237900000|2022-02-07 12:45:00|9246.8|9244|9252.2|9249.4|9253.8|9251|9245.3|9242.5|915
1644238200000|2022-02-07 12:50:00|9252.8|9250|9246.9|9244.1|9254.2|9251.4|9244.3|9241.5|845
1644238500000|2022-02-07 12:55:00|9247.1|9244.3|9233.3|9230.5|9250.4|9247.6|9232.7|9229.9|925
1644238800000|2022-02-07 13:00:00|9232.7|9229.9|9220.8|9218|9236.7|9233.9|9215|9212.2|1981
1644239100000|2022-02-07 13:05:00|9220.7|9217.9|9216.2|9213.4|9225.2|9222.4|9208.3|9205.5|1224
1644239400000|2022-02-07 13:10:00|9216.7|9213.9|9233.7|9230.9|9236.9|9234.1|9209.7|9206.9|1286
1644239700000|2022-02-07 13:15:00|9234.1|9231.3|9254.7|9251.9|9256.2|9253.4|9226.4|9223.6|1852
1644240000000|2022-02-07 13:20:00|9255.1|9252.3|9260.1|9257.3|9266.9|9264.1|9254.1|9251.3|1297
1644240300000|2022-02-07 13:25:00|9258.2|9255.4|9257.2|9254.4|9263.2|9260.4|9252.4|9249.6|908
1644240600000|2022-02-07 13:30:00|9256.5|9253.7|9246.5|9243.7|9256.5|9253.7|9240.5|9237.7|978
1644240900000|2022-02-07 13:35:00|9247.2|9244.4|9287.5|9284.7|9290.8|9288|9247.2|9244.4|4999
1644241200000|2022-02-07 13:40:00|9287.4|9284.6|9286.4|9283.6|9298.5|9295.7|9283.5|9280.7|2287
1644241500000|2022-02-07 13:45:00|9286|9283.2|9276.5|9273.7|9288.2|9285.4|9271.8|9269|1678
1644241800000|2022-02-07 13:50:00|9275.7|9272.9|9297.5|9294.7|9297.6|9294.8|9269|9266.2|2782
1644242100000|2022-02-07 13:55:00|9296.8|9294|9290|9287.2|9300.9|9298.1|9289|9286.2|2926
1644242400000|2022-02-07 14:00:00|9288.6|9285.8|9259.5|9256.7|9289.3|9286.5|9255.5|9252.7|2128
1644242700000|2022-02-07 14:05:00|9258.5|9255.7|9258.2|9255.4|9264.6|9261.8|9248|9245.2|1762
1644243000000|2022-02-07 14:10:00|9258.6|9255.8|9248.9|9246.1|9259.9|9257.1|9247|9244.2|756
1644243300000|2022-02-07 14:15:00|9248.2|9245.4|9228.8|9226|9250.9|9248.1|9218|9215.2|2035
1644243600000|2022-02-07 14:20:00|9229.2|9226.4|9225.4|9222.6|9236|9233.2|9223.3|9220.5|1308
1644243900000|2022-02-07 14:25:00|9225.6|9222.8|9226.7|9223.9|9236.8|9234|9219.7|9216.9|1404
1644244200000|2022-02-07 14:30:00|9227.1|9224.3|9228.1|9225.3|9238.8|9236|9219.7|9216.9|2018
1644244500000|2022-02-07 14:35:00|9227.7|9224.9|9236.4|9233.6|9245.7|9242.9|9212.2|9209.4|1993
1644244800000|2022-02-07 14:40:00|9236.2|9233.4|9215.1|9212.3|9237.4|9234.6|9214.1|9211.3|2399
1644245100000|2022-02-07 14:45:00|9215.4|9212.6|9219.9|9217.1|9223.4|9220.6|9211.2|9208.4|2754
1644245400000|2022-02-07 14:50:00|9220.2|9217.4|9227.5|9224.7|9240.8|9238|9218.9|9216.1|2172
1644245700000|2022-02-07 14:55:00|9227|9224.2|9223.1|9220.3|9234.6|9231.8|9210.1|9207.3|2440
1644246000000|2022-02-07 15:00:00|9222.6|9219.8|9227.9|9225.1|9228.4|9225.6|9210.1|9207.3|2234
1644246300000|2022-02-07 15:05:00|9228.6|9225.8|9218.6|9215.8|9228.8|9226|9217.3|9214.5|1387
1644246600000|2022-02-07 15:10:00|9218.2|9215.4|9231.8|9229|9232.8|9230|9210|9207.2|4174
1644246900000|2022-02-07 15:15:00|9231.3|9228.5|9228.6|9225.8|9243.8|9241|9226.9|9224.1|1452
1644247200000|2022-02-07 15:20:00|9228.9|9226.1|9243.3|9240.5|9246.3|9243.5|9226.2|9223.4|1151
1644247500000|2022-02-07 15:25:00|9242.9|9240.1|9225|9222.2|9242.9|9240.1|9222.7|9219.9|1519
1644247800000|2022-02-07 15:30:00|9224.9|9222.1|9243.2|9240.4|9245.9|9243.1|9215|9212.2|2664
1644248100000|2022-02-07 15:35:00|9242.9|9240.1|9234.2|9231.4|9248|9245.2|9231.2|9228.4|1632
1644248400000|2022-02-07 15:40:00|9234.7|9231.9|9232.1|9229.3|9238.9|9236.1|9227.8|9224.8|1720
1644248700000|2022-02-07 15:45:00|9231.8|9229|9250.5|9247.7|9253.7|9250.9|9228.5|9225.7|2317
1644249000000|2022-02-07 15:50:00|9250.1|9247.3|9242.8|9240|9252.3|9249.5|9237.4|9234.6|1495
1644249300000|2022-02-07 15:55:00|9242.4|9239.6|9261.8|9259|9266.7|9263.9|9238.8|9236|3755
1644249600000|2022-02-07 16:00:00|9262|9259.2|9268.7|9265.9|9269|9266.2|9255.7|9252.9|2042
1644249900000|2022-02-07 16:05:00|9268.8|9266|9261.2|9258.4|9268.8|9266|9252.7|9249.9|1843
1644250200000|2022-02-07 16:10:00|9260.8|9258|9267.9|9265.1|9268.9|9266.1|9259.3|9256.5|2243
1644250500000|2022-02-07 16:15:00|9267.8|9265|9273.8|9271|9275.9|9273.1|9258.2|9255.4|2318
1644250800000|2022-02-07 16:20:00|9273.9|9271.1|9268.1|9265.3|9275.1|9272.3|9259.9|9257.1|2900
1644251100000|2022-02-07 16:25:00|9268.4|9265.6|9271.9|9269.1|9289.2|9286.4|9266|9263.2|6112
1644251400000|2022-02-07 16:30:00|9271.5|9268.7|9231.3|9228.5|9271.5|9268.7|9228.6|9225.8|5502
1644251700000|2022-02-07 16:35:00|9231.7|9228.9|9223.7|9220.9|9237.8|9235|9220.9|9218.1|3258
1644252000000|2022-02-07 16:40:00|9224.1|9221.3|9234.2|9231.4|9236.9|9234.1|9222.1|9219.3|1548
1644252300000|2022-02-07 16:45:00|9234.9|9232.1|9236.5|9233.7|9242.2|9239.4|9230.2|9227.4|1435
1644252600000|2022-02-07 16:50:00|9236.9|9234.1|9223.8|9221|9238.2|9235.4|9216.5|9213.7|1754
1644252900000|2022-02-07 16:55:00|9224.5|9221.7|9236.5|9233.7|9239.5|9236.7|9218|9215.2|2349
1644253200000|2022-02-07 17:00:00|9236.6|9233.8|9241.1|9238.3|9242.1|9239.3|9231.8|9229|2034
1644253500000|2022-02-07 17:05:00|9240.9|9238.1|9225.7|9222.9|9242.1|9239.3|9224.7|9221.9|973
1644253800000|2022-02-07 17:10:00|9225.6|9222.8|9231.7|9228.9|9232.4|9229.6|9222.1|9219.3|457
1644254100000|2022-02-07 17:15:00|9231.4|9228.6|9227.6|9224.8|9241.4|9238.6|9227.6|9224.8|1183
1644254400000|2022-02-07 17:20:00|9227.9|9225.1|9232.7|9229.9|9235.4|9232.6|9226.4|9223.6|399
1644254700000|2022-02-07 17:25:00|9232.3|9229.5|9230.7|9227.9|9239.5|9236.7|9229.7|9226.9|332
1644255000000|2022-02-07 17:30:00|9230.3|9227.5|9238|9235.2|9240.3|9237.5|9225.7|9222.9|727
1644255300000|2022-02-07 17:35:00|9237.3|9234.5|9240.6|9237.8|9248.8|9246|9235.8|9233|1878
1644255600000|2022-02-07 17:40:00|9241|9238.2|9248|9245.2|9248|9245.2|9239.3|9236.5|426
1644255900000|2022-02-07 17:45:00|9247.6|9244.8|9238.6|9235.8|9249|9246.2|9237.6|9234.8|1562
1644256200000|2022-02-07 17:50:00|9238.3|9235.5|9227.9|9225.1|9239.3|9236.5|9225.6|9222.8|890
1644256500000|2022-02-07 17:55:00|9228.2|9225.4|9220.9|9218.1|9232.7|9229.9|9220.5|9217.7|1438
1644256800000|2022-02-07 18:00:00|9221|9218.2|9221.5|9218.7|9226.5|9223.7|9220|9217.2|850
1644257100000|2022-02-07 18:05:00|9221.9|9219.1|9214.1|9211.3|9226.2|9223.4|9211.3|9208.5|1451
1644257400000|2022-02-07 18:10:00|9213.5|9210.7|9214.3|9211.5|9219.4|9216.6|9210.6|9207.8|1046
1644257700000|2022-02-07 18:15:00|9214.1|9211.3|9221.8|9219|9223.8|9221|9210.6|9207.8|1209
1644258000000|2022-02-07 18:20:00|9222.1|9219.3|9216.4|9213.6|9223.9|9221.1|9215.6|9212.8|961
1644258300000|2022-02-07 18:25:00|9216.8|9214|9211.5|9208.7|9222.4|9219.6|9210.6|9207.8|1580
1644258600000|2022-02-07 18:30:00|9211.9|9209.1|9214|9211.2|9220.2|9217.4|9211.5|9208.7|550
1644258900000|2022-02-07 18:35:00|9214.4|9211.6|9216.9|9214.1|9220.9|9218.1|9212.4|9209.6|391
1644259200000|2022-02-07 18:40:00|9216.7|9213.9|9219.3|9216.5|9224.3|9221.5|9213.5|9210.7|390
1644259500000|2022-02-07 18:45:00|9219|9216.2|9220.3|9217.5|9222.3|9219.5|9214.5|9211.7|791
1644259800000|2022-02-07 18:50:00|9220.8|9218|9213.5|9210.7|9226.7|9223.9|9213.5|9210.7|863
1644260100000|2022-02-07 18:55:00|9214.3|9211.5|9227.9|9225.1|9230.3|9227.5|9209.8|9207|1484
1644260400000|2022-02-07 19:00:00|9227.6|9224.8|9237.6|9234.8|9238.8|9236|9222.6|9219.8|1417
1644260700000|2022-02-07 19:05:00|9237.4|9234.6|9229.6|9226.8|9237.9|9235.1|9225.7|9222.9|1375
1644261000000|2022-02-07 19:10:00|9229.9|9227.1|9225.5|9222.7|9232.2|9229.4|9225.5|9222.7|1695
1644261300000|2022-02-07 19:15:00|9225.7|9222.9|9241.2|9238.4|9242.5|9239.7|9225.5|9222.7|1966
1644261600000|2022-02-07 19:20:00|9240.9|9238.1|9233|9230.2|9241.5|9238.7|9227.5|9224.7|4254
1644261900000|2022-02-07 19:25:00|9233.7|9230.9|9220.6|9217.8|9234.8|9232|9219.5|9216.7|11883
1644262200000|2022-02-07 19:30:00|9220.5|9217.7|9225.8|9223|9226.8|9224|9215.9|9213.1|2267
1644262500000|2022-02-07 19:35:00|9225.4|9222.6|9215.4|9212.6|9227.4|9224.6|9213.1|9210.3|556
1644262800000|2022-02-07 19:40:00|9215.8|9213|9219.7|9216.9|9223.7|9220.9|9214.9|9212.1|201
1644263100000|2022-02-07 19:45:00|9220.1|9217.3|9224.9|9222.1|9227.7|9224.9|9217.1|9214.3|883
1644263400000|2022-02-07 19:50:00|9225.2|9222.4|9233.7|9230.9|9233.7|9230.9|9224.4|9221.6|175
1644263700000|2022-02-07 19:55:00|9233.4|9230.6|9228.7|9225.9|9233.4|9230.6|9227.8|9225|415
1644264000000|2022-02-07 20:00:00|9227.8|9225|9232.7|9229.9|9234.7|9231.9|9226.7|9223.9|240
1644264300000|2022-02-07 20:05:00|9232.3|9229.5|9228.7|9225.9|9234.7|9231.9|9227.8|9225|218
1644264600000|2022-02-07 20:10:00|9229.2|9226.4|9238.6|9235.8|9238.6|9235.8|9229.2|9226.4|261
1644264900000|2022-02-07 20:15:00|9238.3|9235.5|9235.3|9232.5|9238.6|9235.8|9233.8|9231|83
1644265200000|2022-02-07 20:20:00|9235.8|9233|9231.6|9228.8|9236|9233.2|9226.6|9223.8|390
1644265500000|2022-02-07 20:25:00|9232.3|9229.5|9226.6|9223.8|9232.3|9229.5|9225.6|9222.8|161
1644265800000|2022-02-07 20:30:00|9226.2|9223.4|9233.6|9230.8|9233.6|9230.8|9225.6|9222.8|205
1644266100000|2022-02-07 20:35:00|9233.2|9230.4|9232|9229.2|9233.6|9230.8|9228.5|9225.7|109
1644266400000|2022-02-07 20:40:00|9231.5|9228.7|9231.5|9228.7|9235.5|9232.7|9230.2|9227.4|95
1644266700000|2022-02-07 20:45:00|9231.2|9228.4|9231.5|9228.7|9234.4|9231.6|9228.5|9225.7|166
1644267000000|2022-02-07 20:50:00|9231.8|9229|9227.2|9224.4|9240.2|9237.4|9225.8|9223|276
1644267300000|2022-02-07 20:55:00|9227.5|9224.7|9228.5|9225.7|9229.5|9226.7|9224.5|9221.7|235
1644267600000|2022-02-07 21:00:00|9227.8|9225|9242.8|9240|9245.5|9242.7|9227.8|9225|126
1644267900000|2022-02-07 21:05:00|9241.5|9238.7|9242.4|9239.6|9244.9|9242.1|9241.4|9238.6|31
1644268200000|2022-02-07 21:10:00|9243.1|9240.3|9244.1|9241.3|9245.4|9242.6|9242.4|9239.6|133
1644268500000|2022-02-07 21:15:00|9244.8|9242|9243.1|9240.3|9244.9|9242.1|9241.1|9238.2|138
1644268800000|2022-02-07 21:20:00|9244.1|9241.3|9242|9239.2|9244.1|9241.3|9241|9238.2|99
1644269100000|2022-02-07 21:25:00|9242.4|9239.6|9247|9244.2|9247.4|9244.6|9242|9239.2|150
1644269400000|2022-02-07 21:30:00|9246.7|9243.9|9251.3|9248.5|9253.3|9250.5|9245.4|9242.6|62
1644269700000|2022-02-07 21:35:00|9252|9249.2|9249|9246.2|9252.3|9249.5|9249|9246.2|49
1644270000000|2022-02-07 21:40:00|9248.5|9245.7|9246.3|9243.5|9249|9246.2|9245|9242.2|20
1644270300000|2022-02-07 21:45:00|9246.8|9244|9254.3|9251.5|9254.3|9251.5|9245|9242.2|328
1644270600000|2022-02-07 21:50:00|9253.9|9251.1|9250.3|9247.5|9254.3|9251.5|9247.9|9245.1|52
1644270900000|2022-02-07 21:55:00|9249.9|9247.1|9248.8|9246|9252.9|9249.5|9248.4|9244.9|117
1644271200000|2022-02-07 22:00:00|9249.9|9245.9|9256.3|9246.3|9256.3|9248.8|9249.9|9243.2|0
1644271800000|2022-02-07 22:10:00|||||||||1
1644272100000|2022-02-07 22:15:00|9253.6|9249.6|9255.8|9245.8|9256.8|9249.8|9253.6|9245.8|9
1644272400000|2022-02-07 22:20:00|||||||||1
1644272700000|2022-02-07 22:25:00|9255.7|9245.7|9255.7|9245.7|9255.7|9245.7|9255.7|9245.7|0
1644273600000|2022-02-07 22:40:00|||||||||1
1644274200000|2022-02-07 22:50:00|9251.7|9247.7|9255.7|9245.7|9255.7|9247.9|9250.1|9244.7|2
1644274500000|2022-02-07 22:55:00|9255.6|9245.6|9255.1|9245.1|9255.6|9249.2|9250|9245.1|2
1644282000000|2022-02-08 01:00:00|9218.3|9215.5|9221.6|9218.8|9230.6|9227.8|9214.1|9207.7|735
1644282300000|2022-02-08 01:05:00|9221.3|9218.5|9203.6|9200.8|9223.4|9220.6|9203.4|9200.6|236
1644282600000|2022-02-08 01:10:00|9203.9|9201.1|9211.9|9209.1|9217.9|9215.1|9203.9|9201.1|220
1644282900000|2022-02-08 01:15:00|9212|9209.2|9211|9208.2|9212.5|9209.7|9205|9202.1|152
1644283200000|2022-02-08 01:20:00|9211.7|9208.9|9191.5|9188.7|9212.9|9210.1|9185.2|9182.4|602
1644283500000|2022-02-08 01:25:00|9192.5|9189.7|9186.5|9183.7|9193.8|9191|9185|9182.2|261
1644283800000|2022-02-08 01:30:00|9186.2|9183.4|9179.8|9177|9186.8|9184|9179.3|9176.5|265
1644284100000|2022-02-08 01:35:00|9180.1|9177.3|9182|9179.2|9184.5|9181.7|9170.3|9167.5|542
1644284400000|2022-02-08 01:40:00|9182.3|9179.5|9188.3|9185.5|9190.8|9188|9180.8|9178|233
1644284700000|2022-02-08 01:45:00|9188.1|9185.3|9183.4|9180.6|9189.8|9187|9181.1|9178.3|220
1644285000000|2022-02-08 01:50:00|9183.8|9181|9187.1|9184.3|9187.9|9185.1|9180.2|9177.4|443
1644285300000|2022-02-08 01:55:00|9186.7|9183.9|9201.9|9199.1|9202.4|9199.6|9182.7|9178.7|731
1644285600000|2022-02-08 02:00:00|9202.2|9199.4|9195.4|9192.6|9203.2|9200.4|9188.6|9185.8|549
1644285900000|2022-02-08 02:05:00|9195.1|9192.3|9198|9195.2|9199.4|9196.6|9189.7|9186.9|117
1644286200000|2022-02-08 02:10:00|9198.9|9196.1|9197.3|9194.5|9199.5|9196.7|9192.7|9189.9|78
1644286500000|2022-02-08 02:15:00|9197.7|9194.9|9201.7|9198.9|9204|9201.2|9197.3|9194.5|111
1644286800000|2022-02-08 02:20:00|9202.7|9199.9|9208.8|9206|9211.8|9209|9201.5|9198.7|101
1644287100000|2022-02-08 02:25:00|9208.5|9205.7|9208.6|9205.8|9210.6|9207.8|9206.3|9203.5|63
1644287400000|2022-02-08 02:30:00|9208.3|9205.5|9205.6|9202.8|9209.9|9207.1|9202.9|9200.1|129
1644287700000|2022-02-08 02:35:00|9206.3|9203.5|9207.8|9205|9210.3|9207.5|9204.4|9201.6|64
1644288000000|2022-02-08 02:40:00|9207.6|9204.8|9207.7|9204.9|9215.9|9213.1|9207.6|9204.8|76
1644288300000|2022-02-08 02:45:00|9207.6|9204.8|9200.4|9197.6|9210.6|9207.8|9197.4|9194.6|223
1644288600000|2022-02-08 02:50:00|9200.2|9197.4|9207.7|9204.9|9208.4|9205.6|9200.2|9197.4|38
1644288900000|2022-02-08 02:55:00|9208.4|9205.6|9209.5|9206.7|9211.2|9208.4|9206|9203.2|62
1644289200000|2022-02-08 03:00:00|9209.2|9206.4|9204.8|9202|9209.5|9206.7|9201.2|9198.4|54
1644289500000|2022-02-08 03:05:00|9205.3|9202.5|9199.6|9196.8|9205.3|9202.5|9199.6|9196.8|24
1644289800000|2022-02-08 03:10:00|9199.5|9196.7|9197.5|9194.7|9200.1|9197.3|9191.5|9188.7|158
1644290100000|2022-02-08 03:15:00|9197.8|9195|9192.9|9190.1|9204.1|9201.3|9192.1|9189.3|129
1644290400000|2022-02-08 03:20:00|9193.1|9190.3|9198.9|9196.1|9199.9|9197.1|9191.6|9188.8|89
1644290700000|2022-02-08 03:25:00|9199.1|9196.3|9201.9|9199.1|9202.4|9199.6|9196.1|9193.2|33
1644291000000|2022-02-08 03:30:00|9202.1|9199.3|9203|9200.2|9205.4|9202.6|9201.4|9198.6|3
1644291300000|2022-02-08 03:35:00|9203.9|9201.1|9205|9202.2|9207|9204.2|9203.5|9200.7|8
1644291600000|2022-02-08 03:40:00|9205.4|9202.6|9208|9205.2|9208|9205.2|9205|9202.2|31
1644291900000|2022-02-08 03:45:00|9208.3|9205.5|9211.8|9209|9212.7|9209.9|9206.3|9203.5|92
1644292200000|2022-02-08 03:50:00|9211.2|9208.4|9206.1|9203.3|9211.2|9208.4|9206.1|9203.3|19
1644292500000|2022-02-08 03:55:00|9206.6|9203.8|9204.6|9201.8|9206.6|9203.8|9204.1|9201.3|23
1644292800000|2022-02-08 04:00:00|9205.1|9202.3|9208.3|9205.5|9209.3|9206.5|9205.1|9202.3|21
1644293100000|2022-02-08 04:05:00|9207.9|9205.1|9205.8|9203|9208.3|9205.5|9204.9|9202.1|13
1644293400000|2022-02-08 04:10:00|9205.9|9203.1|9204.6|9201.8|9207.3|9204.5|9203.6|9200.8|13
1644293700000|2022-02-08 04:15:00|9203.6|9200.8|9202.2|9199.4|9204.1|9201.3|9201.6|9198.8|5
1644294000000|2022-02-08 04:20:00|9202.6|9199.8|9201.5|9198.7|9203|9200.2|9201|9198.2|7
1644294300000|2022-02-08 04:25:00|9202|9199.2|9194.2|9191.4|9203.5|9200.7|9194.2|9191.4|48
1644294600000|2022-02-08 04:30:00|9193.7|9190.9|9187.2|9184.4|9193.7|9190.9|9187.2|9184.4|78
1644294900000|2022-02-08 04:35:00|9186.5|9183.7|9189.3|9186.5|9191.5|9188.7|9185.7|9182.9|53
1644295200000|2022-02-08 04:40:00|9188.6|9185.8|9193.8|9191|9194.1|9191.3|9187.5|9184.7|29
1644295500000|2022-02-08 04:45:00|9194.1|9191.3|9201.8|9199|9202.3|9199.5|9194.1|9191.3|84
1644295800000|2022-02-08 04:50:00|9201.4|9198.6|9199.8|9197|9201.4|9198.6|9198.8|9196|9
1644296100000|2022-02-08 04:55:00|9200.1|9197.3|9202.6|9199.8|9203.1|9200.3|9198.7|9195.9|11
1644296400000|2022-02-08 05:00:00|9202.7|9199.9|9197.7|9194.9|9203.1|9200.3|9197.6|9194.8|34
1644296700000|2022-02-08 05:05:00|9198|9195.2|9204|9201.2|9204.5|9201.7|9197|9194.2|28
1644297000000|2022-02-08 05:10:00|9204.2|9201.4|9204|9201.2|9206.2|9203.4|9203.9|9201.1|73
1644297300000|2022-02-08 05:15:00|9204.2|9201.4|9204|9201.2|9205.3|9202.5|9203.8|9201|69
1644297600000|2022-02-08 05:20:00|9204.3|9201.5|9194.8|9192|9204.3|9201.5|9194.5|9191.7|49
1644297900000|2022-02-08 05:25:00|9195|9192.2|9196.6|9193.8|9197.5|9194.7|9192.5|9189.7|101
1644298200000|2022-02-08 05:30:00|9197|9194.2|9202.9|9200.1|9206.6|9203.8|9192|9189.2|115
1644298500000|2022-02-08 05:35:00|9202.6|9199.8|9212.9|9210.1|9215.9|9213.1|9201.9|9199.1|254
1644298800000|2022-02-08 05:40:00|9213.3|9210.5|9221.6|9218.8|9223.1|9220.3|9212.9|9210.1|163
1644299100000|2022-02-08 05:45:00|9221.2|9218.4|9237.4|9234.6|9239.2|9236.4|9219.9|9217.1|451
1644299400000|2022-02-08 05:50:00|9237|9234.2|9237.5|9234.7|9245.4|9242.6|9235.9|9233.1|354
1644299700000|2022-02-08 05:55:00|9236.5|9233.7|9229.5|9226.7|9240.5|9237.7|9228|9225.2|170
1644300000000|2022-02-08 06:00:00|9229.2|9226.4|9233.8|9231|9235.5|9232.7|9227.8|9225|140
1644300300000|2022-02-08 06:05:00|9234|9231.2|9231.3|9228.5|9238.5|9235.7|9230.5|9227.6|75
1644300600000|2022-02-08 06:10:00|9232.5|9229.7|9228.3|9225.5|9234.5|9231.7|9227.6|9224.8|77
1644300900000|2022-02-08 06:15:00|9228.1|9225.3|9219.4|9216.6|9231.6|9228.8|9214.6|9211.4|602
1644301200000|2022-02-08 06:20:00|9221.4|9218.6|9220.8|9218|9226.4|9223.6|9218.1|9215.3|91
1644301500000|2022-02-08 06:25:00|9220.6|9217.8|9222.4|9219.6|9225.4|9222.6|9219.7|9216.9|147
1644301800000|2022-02-08 06:30:00|9222.1|9219.3|9232.6|9228.6|9232.6|9229.6|9220.1|9217.3|153
1644302100000|2022-02-08 06:35:00|9231.7|9228.9|9228.7|9225.9|9236.6|9233.7|9227.7|9224.6|64
1644302400000|2022-02-08 06:40:00|9228.5|9225.7|9230.3|9227.5|9230.6|9227.7|9223.2|9220.4|143
1644302700000|2022-02-08 06:45:00|9231.4|9227.4|9228.3|9225.5|9233.3|9230.5|9227|9224.2|72
1644303000000|2022-02-08 06:50:00|9228.7|9225.9|9230.3|9227.5|9236.1|9233|9223.7|9220.9|140
1644303300000|2022-02-08 06:55:00|9231.5|9228.7|9213.6|9210.8|9232|9229.2|9213.6|9210.8|249
1644303600000|2022-02-08 07:00:00|9214|9211.2|9214.6|9211.8|9226.4|9223.6|9213|9210.2|48
1644303900000|2022-02-08 07:05:00|9214.4|9211.6|9210.6|9207.8|9214.4|9211.6|9205.6|9202.8|197
1644304200000|2022-02-08 07:10:00|9211.5|9207.5|9206.2|9203.4|9216.6|9213.8|9204.6|9201.8|62
1644304500000|2022-02-08 07:15:00|9206.5|9202.5|9200.4|9197.6|9206.5|9202.8|9193.7|9190.8|249
1644304800000|2022-02-08 07:20:00|9200.6|9197.8|9199.9|9197.1|9206.9|9204.1|9198.2|9195.4|232
1644305100000|2022-02-08 07:25:00|9199.2|9196.4|9171.3|9168.5|9201.4|9198.6|9168.5|9165.7|1436
1644305400000|2022-02-08 07:30:00|9171.2|9168.4|9155.8|9153|9171.2|9168.4|9134.5|9131.7|1643
1644305700000|2022-02-08 07:35:00|9155.5|9152.7|9155.8|9153|9158.4|9154.5|9143.5|9140.7|748
1644306000000|2022-02-08 07:40:00|9155.1|9152.3|9160.5|9157.7|9165.6|9162.8|9148.8|9146|648
1644306300000|2022-02-08 07:45:00|9160.8|9158|9153.1|9150.3|9167.6|9164.8|9144.6|9141.8|976
1644306600000|2022-02-08 07:50:00|9152.9|9150.1|9163.6|9160.8|9166.4|9163.6|9152.9|9150.1|475
1644306900000|2022-02-08 07:55:00|9162.1|9159.3|9163.9|9161.1|9167.1|9164.3|9160.4|9157.6|398
1644307200000|2022-02-08 08:00:00|9163.4|9160.6|9149.7|9146.9|9166.2|9163.4|9144.6|9141.8|1386
1644307500000|2022-02-08 08:05:00|9150.4|9147.6|9132.9|9130.1|9155.7|9152.9|9128|9125.2|4582
1644307800000|2022-02-08 08:10:00|9133.9|9131.1|9141|9138.2|9148.4|9145.6|9132.9|9130.1|1421
1644308100000|2022-02-08 08:15:00|9140|9137.2|9132.7|9129.9|9142.7|9139.9|9127.2|9124.4|1328
1644308400000|2022-02-08 08:20:00|9132.3|9129.5|9127.6|9124.8|9138.8|9136|9127.6|9124.8|1541
1644308700000|2022-02-08 08:25:00|9128|9125.2|9139.6|9136.8|9148.4|9145.2|9128|9125.2|4675
1644309000000|2022-02-08 08:30:00|9140.3|9137.5|9146.6|9143.8|9148.5|9145.7|9136.8|9134|3669
1644309300000|2022-02-08 08:35:00|9146.9|9144.1|9161.3|9158.5|9165.8|9163|9144.4|9141.6|2204
1644309600000|2022-02-08 08:40:00|9161.8|9159|9148.6|9145.8|9166.1|9163.3|9148.2|9145.4|1013
1644309900000|2022-02-08 08:45:00|9148.2|9145.4|9151.9|9149.1|9154.2|9151.4|9144.4|9141.6|634
1644310200000|2022-02-08 08:50:00|9151.6|9148.8|9144.7|9141.9|9153.1|9150.3|9144.4|9141.6|675
1644310500000|2022-02-08 08:55:00|9145|9142.2|9149|9146.2|9149|9146.2|9138|9135.2|742
1644310800000|2022-02-08 09:00:00|9148.4|9145.6|9153.5|9150.7|9157.5|9154.7|9144.2|9141.4|695
1644311100000|2022-02-08 09:05:00|9153.2|9150.4|9152.5|9149.7|9163|9160.2|9152.2|9149.4|607
1644311400000|2022-02-08 09:10:00|9152.2|9149.4|9149.5|9146.7|9157.1|9154.3|9148.1|9145.3|390
1644311700000|2022-02-08 09:15:00|9149.8|9147|9154.4|9151.6|9156.8|9154|9143.6|9140.8|901
1644312000000|2022-02-08 09:20:00|9154.1|9151.3|9184.3|9181.5|9184.8|9182|9154.1|9151.3|1376
1644312300000|2022-02-08 09:25:00|9184.4|9181.6|9158.7|9155.9|9187.8|9185|9158.4|9155.6|1649
1644312600000|2022-02-08 09:30:00|9158.9|9156.1|9168.7|9165.9|9177.4|9174.6|9157.7|9154.9|1474
1644312900000|2022-02-08 09:35:00|9168.4|9165.6|9158.4|9155.6|9174.4|9171.6|9156.5|9153.7|491
1644313200000|2022-02-08 09:40:00|9158.9|9156.1|9161.4|9158.6|9171.4|9168.6|9156.7|9153.9|1482
1644313500000|2022-02-08 09:45:00|9161.7|9158.9|9172.7|9169.9|9175.3|9172.5|9161.4|9158.6|576
1644313800000|2022-02-08 09:50:00|9172.3|9169.5|9174.3|9171.5|9177.3|9174.5|9171|9168.2|467
1644314100000|2022-02-08 09:55:00|9174.1|9171.3|9147.6|9144.8|9174.1|9171.3|9146.6|9143.8|844
1644314400000|2022-02-08 10:00:00|9147.3|9144.5|9142.4|9139.6|9147.6|9144.8|9138.6|9135.8|1313
1644314700000|2022-02-08 10:05:00|9143.4|9140.6|9128.1|9125.3|9144.4|9141.6|9128.1|9125.3|3114
1644315000000|2022-02-08 10:10:00|9129.4|9126.6|9113.9|9111.1|9138.6|9135.8|9113.3|9110.5|4159
1644315300000|2022-02-08 10:15:00|9114.6|9111.8|9101.6|9098.8|9117.9|9115.1|9100.6|9097.8|1866
1644315600000|2022-02-08 10:20:00|9101.2|9098.4|8997.6|8994.8|9101.9|9099.1|8997.1|8994.3|9384
1644315900000|2022-02-08 10:25:00|8996.4|8993.6|9010.5|9007.7|9039.7|9036.9|8973.2|8970.4|11941
1644316200000|2022-02-08 10:30:00|9010|9007.2|9012.5|9009.7|9033|9027.2|8991.2|8988.4|4748
1644316500000|2022-02-08 10:35:00|9012.2|9009.4|9020.5|9017.7|9025.7|9022.9|8999.5|8996.7|3642
1644316800000|2022-02-08 10:40:00|9020.2|9017.4|9027.7|9024.9|9040.7|9037.9|9017.5|9014.7|1787
1644317100000|2022-02-08 10:45:00|9027.8|9025|9038.6|9035.8|9045.8|9043|9026.8|9024|2587
1644317400000|2022-02-08 10:50:00|9039.8|9037|9037.1|9034.3|9040.8|9038|9021.8|9019|1239
1644317700000|2022-02-08 10:55:00|9037.5|9034.7|9044.1|9041.3|9048.3|9045.5|9036.5|9033.7|1460
1644318000000|2022-02-08 11:00:00|9043.8|9041|9023.9|9021.1|9045.6|9042.8|9018.6|9015.8|1552
1644318300000|2022-02-08 11:05:00|9023.6|9020.8|9017.4|9014.6|9029.8|9027|9013.7|9010.9|1146
1644318600000|2022-02-08 11:10:00|9017.7|9014.9|9017.7|9014.9|9020.7|9017.9|9011.4|9008.6|3191
1644318900000|2022-02-08 11:15:00|9017.1|9014.3|9023.4|9020.6|9043.3|9037.2|9014.9|9012.1|1198
1644319200000|2022-02-08 11:20:00|9023.7|9020.9|9030.7|9027.9|9030.7|9027.9|9018|9015.2|323
1644319500000|2022-02-08 11:25:00|9030.3|9027.5|9039.7|9036.9|9042.7|9039.9|9023.3|9020.5|958
1644319800000|2022-02-08 11:30:00|9039.5|9036.7|9032.6|9029.8|9042.5|9039.7|9023.2|9020.4|560
1644320100000|2022-02-08 11:35:00|9033|9030.2|9029.6|9026.8|9039|9036.2|9029.3|9026.5|749
1644320400000|2022-02-08 11:40:00|9030|9027.2|9048.8|9046|9058.6|9055.8|9029.6|9026.8|845
1644320700000|2022-02-08 11:45:00|9048.6|9045.8|9047.9|9045.1|9052.3|9049.5|9035.3|9032.5|619
1644321000000|2022-02-08 11:50:00|9047.8|9045|9047.9|9045.1|9056.4|9053.6|9042.9|9040.1|691
1644321300000|2022-02-08 11:55:00|9047.2|9044.4|9054.4|9051.6|9055.9|9053.1|9045.6|9041.7|670
1644321600000|2022-02-08 12:00:00|9054|9051.2|9039.7|9036.9|9066.2|9063.4|9039.5|9036.7|2249
1644321900000|2022-02-08 12:05:00|9039.9|9037.1|9049.5|9046.7|9055.4|9052.6|9039.9|9037.1|554
1644322200000|2022-02-08 12:10:00|9049|9046.2|9027.2|9024.4|9051.5|9048.7|9027|9024.2|1103
1644322500000|2022-02-08 12:15:00|9027|9024.2|9022.7|9019.9|9028.8|9026|9012.5|9009.7|2119
1644322800000|2022-02-08 12:20:00|9022.5|9019.7|9014.8|9012|9023.5|9020.7|9014.5|9011.7|783
1644323100000|2022-02-08 12:25:00|9014.6|9011.8|9039.6|9036.8|9039.6|9036.8|9014|9011.2|653
1644323400000|2022-02-08 12:30:00|9039.3|9036.5|9042.6|9039.8|9047.6|9044.8|9037.5|9034.7|685
1644323700000|2022-02-08 12:35:00|9042.1|9039.3|9041.4|9038.6|9042.1|9039.3|9028.8|9026|706
1644324000000|2022-02-08 12:40:00|9041.3|9038.5|9031.7|9028.9|9041.3|9038.5|9031.2|9028.4|803
1644324300000|2022-02-08 12:45:00|9031.4|9028.6|9014.1|9011.3|9035.4|9032.6|9013.9|9011.1|1551
1644324600000|2022-02-08 12:50:00|9013.9|9011.1|9019.7|9016.9|9023.7|9020.9|9013.5|9010.7|943
1644324900000|2022-02-08 12:55:00|9015.5|9012.7|9028.2|9025.4|9031.7|9028.9|9013.7|9010.9|1252
1644325200000|2022-02-08 13:00:00|9026.7|9023.9|9029.8|9027|9046.7|9043.9|9023.5|9020.7|1957
1644325500000|2022-02-08 13:05:00|9029.3|9026.5|9030.3|9027.5|9042.5|9039.7|9025.5|9022.7|704
1644325800000|2022-02-08 13:10:00|9031|9028.2|9044.1|9041.3|9050.3|9047.5|9029.3|9026.5|893
1644326100000|2022-02-08 13:15:00|9043.1|9040.3|9050.3|9047.5|9056.1|9053.3|9036.3|9033.5|1044
1644326400000|2022-02-08 13:20:00|9049.9|9047.1|9082.4|9079.6|9085.4|9082.6|9049.9|9047.1|2312
1644326700000|2022-02-08 13:25:00|9082.1|9079.3|9083.2|9080.4|9096.4|9093.6|9082.1|9079.3|1925
1644327000000|2022-02-08 13:30:00|9082.9|9080.1|9093.5|9090.7|9093.9|9091.1|9079.7|9076.9|1316
1644327300000|2022-02-08 13:35:00|9093.9|9091.1|9071.9|9069.1|9095.5|9092.7|9070.5|9067.7|1601
1644327600000|2022-02-08 13:40:00|9071.7|9068.9|9057.9|9055.1|9073.5|9070.7|9047.7|9044.9|1224
1644327900000|2022-02-08 13:45:00|9058.2|9055.4|9055.5|9052.7|9064.8|9062|9047.7|9044.9|1043
1644328200000|2022-02-08 13:50:00|9055.2|9052.4|9051.8|9049|9059.2|9056.4|9046.3|9043.5|778
1644328500000|2022-02-08 13:55:00|9051.7|9048.9|9047.1|9044.3|9065.1|9062.3|9045.1|9042.3|892
1644328800000|2022-02-08 14:00:00|9046.8|9044|9076.8|9074|9094.1|9091.3|9045.8|9043|2087
1644329100000|2022-02-08 14:05:00|9077.8|9075|9089.8|9087|9091.8|9089|9077.8|9075|1011
1644329400000|2022-02-08 14:10:00|9088.9|9086.1|9083.1|9080.3|9093.7|9090.9|9082.4|9079.6|974
1644329700000|2022-02-08 14:15:00|9083.4|9080.6|9094.2|9091.4|9105.2|9101.8|9081.4|9078.6|1855
1644330000000|2022-02-08 14:20:00|9093.5|9090.7|9083.5|9080.7|9093.5|9090.7|9073.4|9070.6|1599
1644330300000|2022-02-08 14:25:00|9083.4|9080.6|9075.9|9073.1|9090.7|9087.9|9075.4|9072.6|1613
1644330600000|2022-02-08 14:30:00|9076.2|9073.4|9053.4|9050.6|9078|9075.2|9051.5|9048.7|2391
1644330900000|2022-02-08 14:35:00|9053.7|9050.9|9054.7|9051.9|9066|9063.2|9049.3|9046.5|1298
1644331200000|2022-02-08 14:40:00|9055.5|9052.7|9046.6|9043.8|9067|9064.2|9043.3|9040.5|1520
1644331500000|2022-02-08 14:45:00|9046|9043.2|9032.6|9029.8|9051|9048.2|9031.8|9029|3554
1644331800000|2022-02-08 14:50:00|9032|9029.2|9023.8|9021|9042|9039.2|9023.8|9021|2164
1644332100000|2022-02-08 14:55:00|9026.3|9023.5|9020.1|9017.3|9031.3|9028.5|9009.8|9007|5753
1644332400000|2022-02-08 15:00:00|9019.6|9016.8|9039.3|9036.5|9039.9|9037.1|9009.8|9007|2303
1644332700000|2022-02-08 15:05:00|9039.6|9036.8|9030.3|9027.5|9044.9|9042.1|9029.1|9026.3|1948
1644333000000|2022-02-08 15:10:00|9030.1|9027.3|9044.6|9041.8|9045.9|9043.1|9020.4|9017.6|1417
1644333300000|2022-02-08 15:15:00|9045|9042.2|9048.5|9045.7|9069.3|9064.9|9039.7|9036.9|2256
1644333600000|2022-02-08 15:20:00|9048.4|9045.6|9034.2|9031.4|9051.7|9048.9|9027.7|9024.9|2023
1644333900000|2022-02-08 15:25:00|9034|9031.2|9029.8|9027|9041.3|9038.5|9029.5|9026.7|754
1644334200000|2022-02-08 15:30:00|9030.3|9027.5|9024.8|9022|9034.8|9032|9023.5|9020.7|1738
1644334500000|2022-02-08 15:35:00|9024.5|9021.7|9024.5|9021.7|9032.5|9029.7|9016.5|9013.7|1881
1644334800000|2022-02-08 15:40:00|9024.1|9021.3|9012.8|9010|9027.6|9024.8|8982.3|8979.5|5331
1644335100000|2022-02-08 15:45:00|9014.1|9011.3|9009.8|9007|9023|9020.2|9002.1|8999.3|2542
1644335400000|2022-02-08 15:50:00|9009.5|9006.7|8976.1|8973.3|9011.8|9009|8964.6|8961.8|4015
1644335700000|2022-02-08 15:55:00|8975.8|8973|8980.8|8978|8995.4|8992.6|8969.5|8966.7|3339
1644336000000|2022-02-08 16:00:00|8982.6|8979.8|8980.7|8977.9|8993.4|8990.6|8973.4|8970.6|2322
1644336300000|2022-02-08 16:05:00|8981.1|8978.3|8967.7|8964.9|8986.4|8983.6|8967.7|8964.9|3532
1644336600000|2022-02-08 16:10:00|8968.2|8965.4|8973.7|8970.9|8975.6|8972.8|8964.6|8961.8|3563
1644336900000|2022-02-08 16:15:00|8974.1|8971.3|8992.7|8989.9|8997.7|8994.9|8966.1|8963.3|2469
1644337200000|2022-02-08 16:20:00|8992.4|8989.6|8975|8972.2|8994|8991.2|8973.4|8970.6|2354
1644337500000|2022-02-08 16:25:00|8975.5|8972.7|8982.3|8979.5|8992.8|8990|8975.5|8970|4331
1644337800000|2022-02-08 16:30:00|8982.5|8979.7|8966.7|8963.9|8989.8|8987|8964.8|8962|5501
1644338100000|2022-02-08 16:35:00|8967|8964.2|8984|8981.2|8995.3|8992.5|8948.5|8945.7|5489
1644338400000|2022-02-08 16:40:00|8984.2|8981.4|8999.6|8996.8|8999.6|8996.8|8980.2|8977.4|1983
1644338700000|2022-02-08 16:45:00|9000|8997.2|9007|9004.2|9020.6|9017.8|8997.3|8994.5|2261
1644339000000|2022-02-08 16:50:00|9006.6|9003.8|8990.3|8987.5|9006.6|9003.8|8989.1|8986.3|1342
1644339300000|2022-02-08 16:55:00|8990.6|8987.8|8984.6|8981.8|9000.3|8997.5|8984.6|8981.8|1833
1644339600000|2022-02-08 17:00:00|8983.3|8980.5|8988.6|8985.8|8991.1|8988.3|8976.6|8973.8|2821
1644339900000|2022-02-08 17:05:00|8988.3|8985.5|9007.2|9004.4|9012.2|9009.4|8980.6|8977.8|1594
1644340200000|2022-02-08 17:10:00|9007.1|9004.3|9036.4|9033.6|9042.5|9039.7|9005.4|9002.6|2785
1644340500000|2022-02-08 17:15:00|9036|9033.2|9018|9015.2|9039.5|9036.7|9015.4|9012.6|2024
1644340800000|2022-02-08 17:20:00|9017.9|9015.1|9030.3|9027.5|9033.7|9030.9|9013.5|9010.7|867
1644341100000|2022-02-08 17:25:00|9030.7|9027.9|9041.8|9039|9043|9040.2|9027.7|9024.9|1030
1644341400000|2022-02-08 17:30:00|9042.1|9039.3|9035.8|9033|9047.9|9045|9035.8|9033|837
1644341700000|2022-02-08 17:35:00|9036.6|9033.8|9027.8|9025|9037.8|9035|9023.6|9020.8|942
1644342000000|2022-02-08 17:40:00|9027.6|9024.8|9030.4|9027.6|9036.1|9033.3|9021.5|9018.7|554
1644342300000|2022-02-08 17:45:00|9031.1|9028.3|9035.4|9032.6|9038.6|9035.8|9025.8|9023|691
1644342600000|2022-02-08 17:50:00|9035.8|9033|9049.1|9046.3|9055.1|9052.3|9032.4|9029.6|1508
1644342900000|2022-02-08 17:55:00|9049.4|9046.6|9055.5|9052.7|9061.4|9058.6|9048.1|9045.3|1355
1644343200000|2022-02-08 18:00:00|9056|9053.2|9042|9039.2|9059.4|9056.6|9038.5|9035.7|1351
1644343500000|2022-02-08 18:05:00|9041.7|9038.9|9033.2|9030.4|9049.5|9046.7|9031.7|9028.9|742
1644343800000|2022-02-08 18:10:00|9032.7|9029.9|9034.7|9031.9|9036.9|9034.1|9027.7|9024.9|841
1644344100000|2022-02-08 18:15:00|9034.3|9031.5|9046|9043.2|9049|9046.2|9032|9029.2|579
1644344400000|2022-02-08 18:20:00|9045.5|9042.7|9040.3|9037.5|9050.1|9047.3|9039.6|9036.8|410
1644344700000|2022-02-08 18:25:00|9040|9037.2|9035.6|9032.8|9044.8|9042|9033.1|9030.3|487
1644345000000|2022-02-08 18:30:00|9035.1|9032.3|9036.3|9033.5|9039.3|9036.5|9032.9|9030.1|532
1644345300000|2022-02-08 18:35:00|9036.6|9033.8|9049.2|9046.4|9049.7|9046.9|9031.6|9028.8|1456
1644345600000|2022-02-08 18:40:00|9049.5|9046.7|9048.2|9045.4|9053.7|9050.9|9044.9|9042.1|738
1644345900000|2022-02-08 18:45:00|9048.5|9045.7|9064.9|9062.1|9067.7|9064.9|9045.9|9043.1|1772
1644346200000|2022-02-08 18:50:00|9065.9|9063.1|9073.1|9070.3|9076.5|9073.7|9063.7|9060.9|1864
1644346500000|2022-02-08 18:55:00|9073.5|9070.7|9062.8|9060|9075.3|9072.5|9062.8|9060|875
1644346800000|2022-02-08 19:00:00|9063.3|9060.5|9067.2|9064.4|9067.5|9064.7|9055.2|9052.4|1381
1644347100000|2022-02-08 19:05:00|9067.5|9064.7|9075.3|9072.5|9075.6|9072.8|9064.3|9061.5|750
1644347400000|2022-02-08 19:10:00|9075.1|9072.3|9062.4|9059.6|9077|9074.2|9057.8|9055|2089
1644347700000|2022-02-08 19:15:00|9062.8|9060|9067.8|9065|9073.8|9071|9061.4|9058.6|1613
1644348000000|2022-02-08 19:20:00|9068.4|9065.6|9067.4|9064.6|9071.7|9068.9|9044.4|9041.6|3454
1644348300000|2022-02-08 19:25:00|9066.9|9064.1|9038.5|9035.7|9088.9|9086.1|9016.8|9014|16473
1644348600000|2022-02-08 19:30:00|9038.3|9035.5|9047.2|9044.4|9065|9062.2|9036.5|9033.7|4394
1644348900000|2022-02-08 19:35:00|9047.5|9044.7|9015.7|9012.9|9047.5|9044.7|9014.3|9011.5|2269
1644349200000|2022-02-08 19:40:00|9016.3|9013.5|9006.6|9003.8|9025.8|9023|9005.6|9000.7|643
1644349500000|2022-02-08 19:45:00|9006.3|9003.5|9007.3|9004.5|9013.6|9010.8|9001|8998.2|902
1644349800000|2022-02-08 19:50:00|9007.9|9005.1|9020.6|9017.8|9020.8|9018|9001.6|8998.8|375
1644350100000|2022-02-08 19:55:00|9020.4|9017.6|9024.9|9022.1|9026.7|9023.9|9020.4|9017.6|326
1644350400000|2022-02-08 20:00:00|9023.9|9021.1|9025.9|9023.1|9027.2|9024.4|9019.9|9017.1|655
1644350700000|2022-02-08 20:05:00|9026.2|9023.4|9023.6|9020.8|9026.7|9023.9|9019.6|9016.8|156
1644351000000|2022-02-08 20:10:00|9023.4|9020.6|9027.7|9024.9|9027.7|9024.9|9022.7|9019.9|234
1644351300000|2022-02-08 20:15:00|9025.9|9023.1|9033.7|9030.9|9034.2|9031.4|9025.9|9023.1|252
1644351600000|2022-02-08 20:20:00|9033.3|9030.5|9037.2|9034.4|9041.2|9038.4|9032.8|9030|275
1644351900000|2022-02-08 20:25:00|9037.5|9034.7|9046.5|9043.7|9047.8|9045|9034.8|9032|469
1644352200000|2022-02-08 20:30:00|9046.8|9044|9046.3|9043.5|9051.9|9049.1|9043.9|9041.1|262
1644352500000|2022-02-08 20:35:00|9046.1|9043.3|9053.7|9050.9|9057.8|9055|9045.4|9042.6|358
1644352800000|2022-02-08 20:40:00|9053.9|9051.1|9052.2|9049.4|9059.7|9056.6|9051.1|9048.3|206
1644353100000|2022-02-08 20:45:00|9052.4|9049.6|9049.7|9046.9|9053.7|9050.9|9047.7|9044.9|221
1644353400000|2022-02-08 20:50:00|9050|9047.2|9063|9060.2|9067|9064.2|9050|9047.2|340
1644353700000|2022-02-08 20:55:00|9065.4|9062.6|9061.4|9058.6|9066.4|9063.6|9057.4|9054.6|610
1644354000000|2022-02-08 21:00:00|9061.7|9058.9|9059.8|9057|9068|9065.2|9059.3|9056.5|177
1644354300000|2022-02-08 21:05:00|9059.7|9056.9|9051.6|9048.8|9059.7|9056.9|9050.2|9047.4|217
1644354600000|2022-02-08 21:10:00|9051.3|9048.5|9051.6|9048.8|9055.1|9052.3|9050.8|9048|25
1644354900000|2022-02-08 21:15:00|9051.9|9049.1|9045.9|9043.1|9054.3|9051.5|9045.8|9043|186
1644355200000|2022-02-08 21:20:00|9046.1|9043.3|9050.6|9047.8|9051.1|9048.3|9045.6|9042.8|86
1644355500000|2022-02-08 21:25:00|9050.8|9048|9055|9051|9058.5|9051.9|9049.4|9046.4|1196
1644355800000|2022-02-08 21:30:00|9054.8|9050.8|9081.7|9078.9|9082.2|9078.9|9054.8|9048.5|630
1644356100000|2022-02-08 21:35:00|9081.2|9078.4|9083.7|9080.9|9088.2|9085.4|9080.9|9077.8|89
1644356400000|2022-02-08 21:40:00|9084|9080|9080.7|9077.9|9084.7|9081.9|9078.7|9075.9|141
1644356700000|2022-02-08 21:45:00|9080.5|9077.7|9070.7|9067.9|9081.7|9078.9|9070.7|9067.9|91
1644357000000|2022-02-08 21:50:00|9070.4|9067.6|9075.3|9072.5|9080.7|9077.9|9069.4|9066.6|86
1644357300000|2022-02-08 21:55:00|9075.6|9071.6|9075.2|9065.2|9077.2|9072.5|9072.2|9065.2|225
1644357600000|2022-02-08 22:00:00|9079.2|9069.2|9078.7|9068.7|9079.2|9069.2|9078.7|9068.7|0
1644357900000|2022-02-08 22:05:00|9079|9069|9077.2|9067.2|9079|9069|9076.7|9066.7|1
1644358200000|2022-02-08 22:10:00|9078.2|9068.2|9083.2|9073.2|9083.2|9076.7|9075.2|9065.2|12
1644358500000|2022-02-08 22:15:00|9080.7|9076.7|9081.2|9071.2|9084.7|9076.7|9075.1|9069.2|486
1644358800000|2022-02-08 22:20:00|9081.7|9071.7|9082.7|9078.7|9083.4|9079.4|9081.7|9071.7|15
1644359100000|2022-02-08 22:25:00|9082.6|9079.8|9083|9080.2|9083.9|9081.1|9082.6|9079.8|307
1644359400000|2022-02-08 22:30:00|9083.6|9080.8|9082.8|9080|9083.6|9080.8|9082.7|9079.9|171
1644359700000|2022-02-08 22:35:00|9083.4|9080.6|9082.8|9080|9083.4|9080.6|9082.8|9080|4
1644360000000|2022-02-08 22:40:00|||||||||3
1644360300000|2022-02-08 22:45:00|9082.5|9079.7|9082.6|9079.8|9087.2|9079.9|9082.5|9077.2|4
1644360600000|2022-02-08 22:50:00|9081.2|9078.4|9082.6|9079.8|9082.6|9079.8|9081.2|9078.4|5
1644360900000|2022-02-08 22:55:00|9082.9|9080.1|9082.1|9079.3|9082.9|9080.1|9082.1|9079.3|5
1644368400000|2022-02-09 01:00:00|9057.2|9054.4|9051|9048.2|9062.1|9059.2|9049.5|9046.7|461
1644368700000|2022-02-09 01:05:00|9050.3|9047.5|9054.4|9051.6|9061.3|9058.5|9050.3|9047.5|147
1644369000000|2022-02-09 01:10:00|9054.8|9052|9050.6|9047.8|9056.4|9053.6|9049.8|9047|92
1644369300000|2022-02-09 01:15:00|9050.1|9047.3|9056.6|9053.8|9063.4|9060.6|9048.6|9045.8|118
1644369600000|2022-02-09 01:20:00|9056.3|9053.5|9049.1|9046.3|9057.6|9054.8|9045.4|9042.6|326
1644369900000|2022-02-09 01:25:00|9048.8|9046|9052.1|9049.3|9057.7|9054.9|9044.2|9041.4|156
1644370200000|2022-02-09 01:30:00|9052.4|9049.6|9062.4|9059.6|9063.9|9061.1|9052.4|9049.6|171
1644370500000|2022-02-09 01:35:00|9061.9|9059.1|9064.7|9061.9|9064.7|9061.9|9058.4|9055.6|89
1644370800000|2022-02-09 01:40:00|9064.1|9061.3|9067.7|9064.9|9070.7|9067.9|9061.7|9058|80
1644371100000|2022-02-09 01:45:00|9068.2|9065.4|9063.8|9061|9070|9067.2|9062.2|9059.4|129
1644371400000|2022-02-09 01:50:00|9064.3|9061.5|9055.1|9052.3|9069.3|9066.5|9053.3|9050.5|116
1644371700000|2022-02-09 01:55:00|9055.5|9052.7|9044.4|9041.6|9056.7|9053.5|9043.1|9040.3|308
1644372000000|2022-02-09 02:00:00|9044.8|9042|9047.8|9045|9049.5|9046.6|9044.4|9041.6|138
1644372300000|2022-02-09 02:05:00|9047.3|9044.5|9049.2|9046.4|9051.4|9048.6|9046.7|9043.9|61
1644372600000|2022-02-09 02:10:00|9048.9|9046.1|9051.2|9048.4|9052.1|9049.3|9047.2|9044.4|39
1644372900000|2022-02-09 02:15:00|9050.9|9048.1|9046.6|9043.8|9051.9|9049.1|9045.6|9042.8|116
1644373200000|2022-02-09 02:20:00|9046.1|9043.3|9047.5|9044.7|9048.4|9045.6|9045.1|9042.3|39
1644373500000|2022-02-09 02:25:00|9047.2|9044.4|9045.5|9042.7|9047.9|9045.1|9040|9037.2|93
1644373800000|2022-02-09 02:30:00|9045.3|9042.5|9055.1|9052.3|9055.8|9053|9043.3|9040.5|152
1644374100000|2022-02-09 02:35:00|9054.8|9052|9057.3|9054.5|9058.6|9055.8|9051.8|9049|115
1644374400000|2022-02-09 02:40:00|9057.1|9054.3|9058.1|9055.3|9059.9|9057.1|9051.5|9048.7|76
1644374700000|2022-02-09 02:45:00|9057.1|9054.3|9051.7|9048.9|9058.4|9055.6|9050.4|9047.6|75
1644375000000|2022-02-09 02:50:00|9051.4|9048.6|9051.9|9049.1|9054.7|9051.9|9051.4|9048.6|109
1644375300000|2022-02-09 02:55:00|9051.6|9048.8|9039.2|9036.4|9054.4|9051.6|9037.1|9034.3|185
1644375600000|2022-02-09 03:00:00|9040.1|9037.3|9045|9042.2|9047.7|9044.9|9038.1|9035.3|90
1644375900000|2022-02-09 03:05:00|9045.4|9042.6|9045|9042.2|9049.8|9047|9044|9041.2|113
1644376200000|2022-02-09 03:10:00|9045.7|9042.9|9045.3|9042.5|9046.6|9043.8|9038.8|9036|206
1644376500000|2022-02-09 03:15:00|9046.3|9043.5|9045.3|9042.5|9047.6|9044.8|9045.1|9042.3|111
1644376800000|2022-02-09 03:20:00|9045.6|9042.8|9046|9043.2|9049.6|9046.8|9045.1|9042.3|104
1644377100000|2022-02-09 03:25:00|9045.6|9042.8|9044|9041.2|9047.6|9044.8|9041|9038.2|145
1644377400000|2022-02-09 03:30:00|9044.3|9041.5|9053.9|9051.1|9056.6|9053.8|9044.3|9041.5|161
1644377700000|2022-02-09 03:35:00|9054.3|9051.5|9056.7|9053.9|9059.3|9056.5|9054.3|9051.5|97
1644378000000|2022-02-09 03:40:00|9056.6|9053.8|9055.9|9053.1|9060.4|9057.6|9055.9|9053.1|26
1644378300000|2022-02-09 03:45:00|9056.2|9053.4|9062.9|9060.1|9063.2|9060.4|9056.2|9053.4|53
1644378600000|2022-02-09 03:50:00|9063.2|9060.4|9063.5|9060.7|9066.7|9063.9|9059.5|9056.7|54
1644378900000|2022-02-09 03:55:00|9063.2|9060.4|9062.8|9060|9063.5|9060.7|9062.2|9059.4|23
1644379200000|2022-02-09 04:00:00|9062.3|9059.5|9065.8|9063|9066.1|9063.3|9061.2|9058.4|39
1644379500000|2022-02-09 04:05:00|9065.3|9062.5|9067.4|9064.6|9067.6|9064.8|9063.5|9060.7|38
1644379800000|2022-02-09 04:10:00|9067.8|9065|9067.3|9064.5|9071.5|9067.8|9065.5|9062.7|76
1644380100000|2022-02-09 04:15:00|9067.6|9064.8|9069.8|9067|9070.3|9067.5|9067|9064.2|12
1644380400000|2022-02-09 04:20:00|9070.1|9067.3|9072.8|9070|9072.8|9070|9068.8|9066|27
1644380700000|2022-02-09 04:25:00|9072.9|9070.1|9069.7|9066.9|9073.4|9070.6|9069.7|9066.9|19
1644381000000|2022-02-09 04:30:00|9070.1|9067.3|9067.7|9064.9|9070.2|9067.4|9067.4|9064.6|11
1644381300000|2022-02-09 04:35:00|9067.4|9064.6|9066.9|9064.1|9069.4|9066.6|9065.8|9063|75
1644381600000|2022-02-09 04:40:00|9066.7|9063.9|9060.1|9057.3|9066.7|9063.9|9059.6|9056.2|204
1644381900000|2022-02-09 04:45:00|9060.7|9057.9|9063.7|9060.9|9063.7|9060.9|9060.7|9057.9|28
1644382200000|2022-02-09 04:50:00|9065|9062.2|9066.3|9063.5|9067.3|9064.5|9063.5|9060.7|33
1644382500000|2022-02-09 04:55:00|9066|9063.2|9065.6|9062.8|9066.3|9063.5|9064.3|9061.5|28
1644382800000|2022-02-09 05:00:00|9066|9063.2|9069.7|9066.9|9070.8|9068|9065.3|9062.5|129
1644383100000|2022-02-09 05:05:00|9070|9067.2|9069|9066.2|9074.7|9071.9|9068.6|9065.8|40
1644383400000|2022-02-09 05:10:00|9068.6|9065.8|9064.3|9061.5|9069.6|9066.8|9063.6|9060.8|67
1644383700000|2022-02-09 05:15:00|9064.1|9061.3|9067.4|9064.6|9067.4|9064.6|9064.1|9061.3|25
1644384000000|2022-02-09 05:20:00|9067.7|9064.9|9065.9|9063.1|9069.6|9066.8|9065.6|9062.8|9
1644384300000|2022-02-09 05:25:00|9066.2|9063.4|9067.9|9065.1|9069.2|9066.4|9064.9|9062.1|62
1644384600000|2022-02-09 05:30:00|9067.6|9064.8|9050.2|9047.4|9070.2|9067.4|9047.9|9045.1|178
1644384900000|2022-02-09 05:35:00|9050.9|9048.1|9055.2|9052.4|9056.7|9053.9|9047.6|9044.8|126
1644385200000|2022-02-09 05:40:00|9055.5|9052.7|9056.3|9053.5|9057.9|9055.1|9052.5|9049.7|195
1644385500000|2022-02-09 05:45:00|9055.7|9052.9|9048.8|9046|9055.7|9052.9|9048.8|9046|156
1644385800000|2022-02-09 05:50:00|9049.1|9046.3|9045.6|9042.8|9051.1|9048.3|9044.8|9042|52
1644386100000|2022-02-09 05:55:00|9044.8|9042|9043.4|9040.6|9047.1|9044.3|9039.7|9036.9|82
1644386400000|2022-02-09 06:00:00|9043.1|9040.3|9043.2|9040.4|9047.5|9044.7|9041.6|9038.8|54
1644386700000|2022-02-09 06:05:00|9043.7|9040.9|9044.9|9042.1|9049|9046.2|9043.7|9040.9|41
1644387000000|2022-02-09 06:10:00|9045.2|9042.4|9041.7|9038.9|9048.5|9045.7|9041.7|9038.9|163
1644387300000|2022-02-09 06:15:00|9041.4|9038.6|9042|9039.2|9043|9040.2|9039.5|9036.7|269
1644387600000|2022-02-09 06:20:00|9041.7|9038.9|9036|9033.2|9042.7|9039.9|9032.3|9029.5|242
1644387900000|2022-02-09 06:25:00|9035.7|9032.9|9027.3|9024.5|9036.7|9033.9|9023.5|9018.6|511
1644388200000|2022-02-09 06:30:00|9027|9024.2|9025.3|9022.5|9028.8|9026|9024.6|9021.8|269
1644388500000|2022-02-09 06:35:00|9025.6|9022.8|9022|9019.2|9026.4|9023.6|9020.8|9018|339
1644388800000|2022-02-09 06:40:00|9021.8|9019|9012.9|9010.1|9022|9019.2|9012.9|9010.1|371
1644389100000|2022-02-09 06:45:00|9012.8|9010|9001.3|8998.5|9013.3|9010.5|8998.8|8996|528
1644389400000|2022-02-09 06:50:00|9001.1|8998.3|9002.3|8999.5|9003.3|9000.5|8993.8|8991|246
1644389700000|2022-02-09 06:55:00|9001.8|8999|9007.3|9004.5|9015.5|9012.7|9001|8998.2|761
1644390000000|2022-02-09 07:00:00|9007|9004.2|9011.8|9009|9015|9012.2|9006.2|9003.4|313
1644390300000|2022-02-09 07:05:00|9011.5|9008.7|9018.5|9015.7|9018.5|9015.7|9006.8|9004|171
1644390600000|2022-02-09 07:10:00|9018.7|9015.9|9011.2|9008.4|9018.9|9016.1|9009|9006.2|185
1644390900000|2022-02-09 07:15:00|9012.1|9008.1|9005.1|9002.3|9012.1|9008.9|9002.1|8999.3|359
1644391200000|2022-02-09 07:20:00|9004.5|9001.7|9007.2|9004.4|9010.8|9008|9000.8|8998|195
1644391500000|2022-02-09 07:25:00|9007.5|9004.7|9004.7|9001.9|9015|9012.2|9000.2|8997.4|296
1644391800000|2022-02-09 07:30:00|9004.5|9001.7|8977.2|8974.4|9004.5|9001.7|8971|8966.1|1180
1644392100000|2022-02-09 07:35:00|8977.5|8974.7|8987.5|8984.7|8991.1|8988.3|8977.5|8974.7|489
1644392400000|2022-02-09 07:40:00|8987.3|8984.5|8979.3|8976.5|8988.3|8985.5|8971.8|8969|510
1644392700000|2022-02-09 07:45:00|8978.3|8975.5|8959|8956.2|8978.5|8975.7|8955|8952.2|953
1644393000000|2022-02-09 07:50:00|8958.8|8956|8962.6|8959.8|8971.1|8968.3|8956.6|8953.8|814
1644393300000|2022-02-09 07:55:00|8962.8|8960|8964.1|8961.3|8969.7|8966|8962.2|8959.4|541
1644393600000|2022-02-09 08:00:00|8963.2|8960.4|8973.4|8970.6|8981.4|8978.6|8962.2|8959.4|734
1644393900000|2022-02-09 08:05:00|8973.6|8970.8|8983.2|8980.4|8986|8983.2|8967.6|8964.8|1108
1644394200000|2022-02-09 08:10:00|8983|8980.2|8990.3|8987.5|8992.5|8989.7|8979.7|8976.9|644
1644394500000|2022-02-09 08:15:00|8990.5|8987.7|9001.7|8998.9|9007.8|9005|8987.8|8985|1839
1644394800000|2022-02-09 08:20:00|9001.6|8998.8|9009.7|9006.9|9027|9022.3|9001.6|8998.8|2747
1644395100000|2022-02-09 08:25:00|9010.2|9007.4|9044.8|9042|9047.8|9045|9008.7|9005.9|5446
1644395400000|2022-02-09 08:30:00|9045.3|9042.5|9037.7|9034.9|9046|9043.2|9034.2|9031.4|3300
1644395700000|2022-02-09 08:35:00|9038|9035.2|9033.4|9030.6|9053.7|9050.9|9032.4|9029.6|1755
1644396000000|2022-02-09 08:40:00|9033.2|9030.4|9036.7|9033.9|9038.7|9035.9|9033.2|9030.4|537
1644396300000|2022-02-09 08:45:00|9037|9034.2|9061.5|9058.7|9062|9059.2|9033.7|9030.9|908
1644396600000|2022-02-09 08:50:00|9061.8|9059|9051.8|9049|9067.3|9064.5|9051.5|9048.7|966
1644396900000|2022-02-09 08:55:00|9052.5|9049.7|9047.2|9044.4|9054.2|9051.4|9045.8|9043|1146
1644397200000|2022-02-09 09:00:00|9047.3|9044.5|9048.8|9046|9063.2|9060.4|9044.8|9042|1061
1644397500000|2022-02-09 09:05:00|9048.5|9045.7|9033.6|9030.8|9053.8|9051|9031.1|9028.3|4387
1644397800000|2022-02-09 09:10:00|9033.4|9030.6|9032.8|9030|9042.7|9039.9|9026.6|9023.8|1161
1644398100000|2022-02-09 09:15:00|9033.3|9030.5|9039|9036.2|9040.1|9037.3|9024.2|9021.4|431
1644398400000|2022-02-09 09:20:00|9038.8|9036|9013.9|9011.1|9039.8|9037|9012.1|9009.3|1885
1644398700000|2022-02-09 09:25:00|9014.6|9011.8|9021|9018.2|9023.9|9021.1|9010.6|9007.8|1149
1644399000000|2022-02-09 09:30:00|9020.4|9017.6|8985.9|8983.1|9025|9022.2|8978.4|8975.6|3163
1644399300000|2022-02-09 09:35:00|8985.6|8982.8|8994.1|8991.3|9008.2|9005.4|8984.6|8981.8|879
1644399600000|2022-02-09 09:40:00|8993.6|8990.8|8993.2|8990.4|9002.2|8999.4|8989.6|8986.8|423
1644399900000|2022-02-09 09:45:00|8993|8990.2|8996.2|8993.4|9007.5|9004.7|8992.7|8989.9|912
1644400200000|2022-02-09 09:50:00|8996.7|8993.9|9003.2|9000.4|9016.8|9014|8995.9|8993.1|798
1644400500000|2022-02-09 09:55:00|9003.5|9000.7|8997.5|8994.7|9017.8|9015|8995.7|8992.9|871
1644400800000|2022-02-09 10:00:00|8997.2|8994.4|8997.2|8994.4|9006.4|9003.6|8991|8988.2|869
1644401100000|2022-02-09 10:05:00|8997.9|8995.1|9003.5|9000.7|9007.8|9005|8993.4|8990.6|264
1644401400000|2022-02-09 10:10:00|9003.3|9000.5|9006.3|9003.5|9008.8|9006|8998|8995.2|460
1644401700000|2022-02-09 10:15:00|9005.4|9002.6|9012.7|9009.9|9022.2|9019.4|9004.4|9001.6|464
1644402000000|2022-02-09 10:20:00|9012.1|9009.3|9029|9026.2|9029|9026.2|9006.4|9003.6|746
1644402300000|2022-02-09 10:25:00|9028.7|9025.9|9023.2|9020.4|9030|9027.2|9019.7|9016.9|423
1644402600000|2022-02-09 10:30:00|9022.9|9020.1|9006.3|9003.5|9024.2|9021.4|9005.8|9003|614
1644402900000|2022-02-09 10:35:00|9006.5|9003.7|9003.6|9000.8|9009.2|9006.4|8997.7|8994.9|418
1644403200000|2022-02-09 10:40:00|9003.8|9001|8998.3|8995.5|9010.8|9008|8995.3|8992.5|246
1644403500000|2022-02-09 10:45:00|8998|8995.2|8993.5|8990.7|8998|8995.2|8989.5|8986.7|497
1644403800000|2022-02-09 10:50:00|8993.3|8990.5|8997.9|8995.1|8999.4|8996.6|8986.5|8983.7|1156
1644404100000|2022-02-09 10:55:00|8997.8|8995|8978.5|8975.7|8998.1|8995.3|8978.5|8975.3|984
1644404400000|2022-02-09 11:00:00|8977.7|8974.9|8996.2|8993.4|8996.2|8993.4|8977.5|8974.7|883
1644404700000|2022-02-09 11:05:00|8996|8993.2|8996.1|8993.3|8999.1|8996.3|8988.8|8986|716
1644405000000|2022-02-09 11:10:00|8996.3|8993.5|8977.7|8974.9|8999.1|8996.3|8976.7|8973.9|883
1644405300000|2022-02-09 11:15:00|8977.4|8974.6|8983.5|8980.7|8985.9|8983.1|8975.7|8972.9|576
1644405600000|2022-02-09 11:20:00|8983.9|8981.1|8977.2|8974.4|8987.2|8984.4|8976.2|8973.4|583
1644405900000|2022-02-09 11:25:00|8977|8974.2|8977.4|8974.6|8982.8|8979.7|8976.2|8973.4|850
1644406200000|2022-02-09 11:30:00|8977.2|8974.4|8979.9|8977.1|8983.2|8980.4|8976.2|8973.4|274
1644406500000|2022-02-09 11:35:00|8980.2|8977.4|8976.2|8973.4|8981.4|8978.6|8972.4|8969.6|762
1644406800000|2022-02-09 11:40:00|8975.8|8973|8981.8|8979|8995.6|8992.8|8974.8|8972|1567
1644407100000|2022-02-09 11:45:00|8982.5|8979.7|8994.4|8991.6|8995.6|8992.8|8982.5|8979.7|512
1644407400000|2022-02-09 11:50:00|8994.8|8992|8991.7|8988.9|8994.9|8992.1|8987.7|8984.9|551
1644407700000|2022-02-09 11:55:00|8990.9|8988.1|8990.4|8987.6|8994.9|8992.1|8987.4|8984.6|398
1644408000000|2022-02-09 12:00:00|8990.8|8988|8992.9|8990.1|8995.1|8992.3|8976.6|8973.8|490
1644408300000|2022-02-09 12:05:00|8992.7|8989.9|8986.1|8983.3|9000.1|8997.3|8986.1|8983.3|438
1644408600000|2022-02-09 12:10:00|8986.4|8983.6|8991.7|8988.9|9000.2|8997.4|8983.2|8980.4|609
1644408900000|2022-02-09 12:15:00|8992|8989.2|9004|9001.2|9005|9002.2|8992|8989.2|479
1644409200000|2022-02-09 12:20:00|9003.7|9000.9|9005|9002.2|9005.8|9003|8993.5|8990.7|387
1644409500000|2022-02-09 12:25:00|9004.8|9002|9005|9002.2|9013.1|9010.3|9002.8|9000|482
1644409800000|2022-02-09 12:30:00|9005.3|9002.5|9001.7|8998.9|9010.8|9008|8998.5|8995.7|284
1644410100000|2022-02-09 12:35:00|9002|8999.2|9005.1|9002.3|9007.8|9005|8994.6|8991.8|270
1644410400000|2022-02-09 12:40:00|9005.6|9002.8|9014.6|9011.8|9015.6|9012.8|9004.8|9002|388
1644410700000|2022-02-09 12:45:00|9014.3|9011.5|9012|9009.2|9016.7|9013.9|9006.5|9003.7|1109
1644411000000|2022-02-09 12:50:00|9011.8|9009|9010.6|9007.8|9019.3|9016.5|9010.1|9007.3|201
1644411300000|2022-02-09 12:55:00|9010.8|9008|9009.5|9006.7|9016.8|9014|9003.8|9001|1226
1644411600000|2022-02-09 13:00:00|9010.1|9007.3|9006.3|9003.5|9014.1|9011.3|9000.4|8997.6|852
1644411900000|2022-02-09 13:05:00|9005.8|9003|8986.4|8983.6|9006.3|9003.5|8983.9|8981.1|1224
1644412200000|2022-02-09 13:10:00|8986.6|8983.8|8967.7|8964.9|8992.3|8989.5|8958.4|8955.6|6837
1644412500000|2022-02-09 13:15:00|8967.3|8964.5|8980.3|8977.5|8989|8986.2|8966|8963.2|1208
1644412800000|2022-02-09 13:20:00|8980.5|8977.7|8995.9|8993.1|8996.9|8994.1|8977|8974.2|1926
1644413100000|2022-02-09 13:25:00|8996.1|8993.3|8999.9|8997.1|9006.9|9004.1|8992.9|8990.1|1208
1644413400000|2022-02-09 13:30:00|8999.6|8996.8|9007.5|9004.7|9012.3|9009.5|8995.9|8993.1|1333
1644413700000|2022-02-09 13:35:00|9007.8|9005|9011.2|9008.4|9014.2|9011.4|9001.2|8998.4|1260
1644414000000|2022-02-09 13:40:00|9011.7|9008.9|9023.5|9020.7|9026.3|9023.5|9007.7|9004.9|736
1644414300000|2022-02-09 13:45:00|9023.8|9021|9046.5|9043.7|9047.3|9044.5|9021.8|9019|2072
1644414600000|2022-02-09 13:50:00|9046.8|9044|9033.6|9030.8|9052.1|9049.3|9030.1|9027.3|1569
1644414900000|2022-02-09 13:55:00|9033.9|9031.1|9038.1|9035.3|9039.4|9036.6|9030.1|9027.3|608
1644415200000|2022-02-09 14:00:00|9038.4|9035.6|9050.7|9047.9|9051.7|9048.9|9031.1|9028.3|1669
1644415500000|2022-02-09 14:05:00|9051|9048.2|9043|9040.2|9055.6|9052.8|9043|9040.2|1272
1644415800000|2022-02-09 14:10:00|9042.3|9039.5|9045.9|9043.1|9051.3|9048.5|9032.7|9029.9|915
1644416100000|2022-02-09 14:15:00|9045.6|9042.8|9065.2|9062.4|9069.4|9066.6|9043.6|9040.8|2082
1644416400000|2022-02-09 14:20:00|9065.4|9062.6|9069.4|9066.6|9069.6|9066.8|9056.8|9054|1397
1644416700000|2022-02-09 14:25:00|9069.6|9066.8|9070.4|9067.6|9074.9|9072.1|9064.6|9061.8|1684
1644417000000|2022-02-09 14:30:00|9070.6|9067.8|9062.3|9059.5|9074.8|9072|9061.4|9058.6|1540
1644417300000|2022-02-09 14:35:00|9061.9|9059.1|9052.2|9049.4|9063.2|9060.4|9045.9|9043.1|1538
1644417600000|2022-02-09 14:40:00|9052.4|9049.6|9064.8|9062|9069.6|9066.8|9052.4|9049.6|1276
1644417900000|2022-02-09 14:45:00|9064.6|9061.8|9073.5|9070.7|9085.8|9083|9060.3|9057.5|1667
1644418200000|2022-02-09 14:50:00|9073.8|9071|9081.2|9078.4|9083.7|9080.9|9064.5|9061.7|1642
1644418500000|2022-02-09 14:55:00|9081.4|9078.6|9080.4|9077.6|9085.9|9083.1|9076.9|9074.1|1372
1644418800000|2022-02-09 15:00:00|9080.7|9077.9|9071.6|9068.8|9085.9|9083.1|9067|9064.2|2117
1644419100000|2022-02-09 15:05:00|9071.9|9069.1|9077|9074.2|9082.5|9079.7|9071.9|9069.1|747
1644419400000|2022-02-09 15:10:00|9077.3|9074.5|9083.2|9080.4|9085.9|9083.1|9075.4|9072.6|1295
1644419700000|2022-02-09 15:15:00|9083.6|9080.8|9080|9077.2|9084.9|9082.1|9075.4|9072.6|782
1644420000000|2022-02-09 15:20:00|9079.7|9076.9|9074.2|9071.4|9082|9079.2|9072.7|9069.9|1442
1644420300000|2022-02-09 15:25:00|9074|9071.2|9078.3|9075.5|9086|9083.2|9074|9071.2|1832
1644420600000|2022-02-09 15:30:00|9085|9075|9143.6|9140.8|9154.2|9151.4|9085|9075|9824
1644420900000|2022-02-09 15:35:00|9143.9|9141.1|9133.6|9130.8|9152.3|9149.5|9132.6|9129.8|2748
1644421200000|2022-02-09 15:40:00|9133.9|9131.1|9122.4|9119.6|9137.4|9134.6|9121.4|9118.6|2329
1644421500000|2022-02-09 15:45:00|9122.6|9119.8|9104.9|9102.1|9129.1|9126.3|9103.6|9100.8|2949
1644421800000|2022-02-09 15:50:00|9105.2|9102.4|9115.2|9112.4|9119.5|9116.7|9099.6|9096.8|3091
1644422100000|2022-02-09 15:55:00|9115.5|9112.7|9117.3|9114.5|9123.9|9121.1|9111.3|9108.5|1944
1644422400000|2022-02-09 16:00:00|9117.6|9114.8|9127.2|9124.4|9127.9|9125.1|9114|9111.2|1972
1644422700000|2022-02-09 16:05:00|9127.8|9125|9127.9|9125.1|9133.5|9130.7|9122.2|9119.4|2018
1644423000000|2022-02-09 16:10:00|9127.4|9124.6|9148.5|9145.7|9152.1|9149.3|9124.9|9122.1|2507
1644423300000|2022-02-09 16:15:00|9148.2|9145.4|9147.1|9144.3|9157.1|9154.3|9142.5|9139.7|2288
1644423600000|2022-02-09 16:20:00|9147.5|9144.7|9143.2|9140.4|9150|9147.2|9140.7|9137.9|1724
1644423900000|2022-02-09 16:25:00|9142.6|9139.8|9144.4|9141.6|9150|9147.2|9132.6|9129.8|6429
1644424200000|2022-02-09 16:30:00|9144.5|9141.7|9108.7|9105.9|9148|9145.2|9105.9|9103.1|5558
1644424500000|2022-02-09 16:35:00|9108.6|9105.8|9104.3|9101.5|9115.5|9112.7|9081.3|9078.5|4383
1644424800000|2022-02-09 16:40:00|9104.7|9101.9|9086.5|9083.7|9105.8|9103|9080.5|9077.7|2293
1644425100000|2022-02-09 16:45:00|9086.2|9083.4|9087.1|9084.3|9090.5|9087.7|9080.5|9077.7|1518
1644425400000|2022-02-09 16:50:00|9087.7|9084.9|9062.1|9059.3|9089.1|9086.3|9050.3|9047.5|2458
1644425700000|2022-02-09 16:55:00|9060.9|9058.1|9046.5|9043.7|9070.9|9068.1|9046|9043.2|2474
1644426000000|2022-02-09 17:00:00|9045.8|9043|9047.1|9044.3|9065.8|9063|9038.5|9035.7|2279
1644426300000|2022-02-09 17:05:00|9046.8|9044|9061.1|9058.3|9062.4|9059.6|9046.8|9044|1334
1644426600000|2022-02-09 17:10:00|9060.9|9058.1|9076.4|9073.6|9077.2|9074.4|9055.1|9052.3|1351
1644426900000|2022-02-09 17:15:00|9076.1|9073.3|9087.8|9085|9089|9086.2|9076.1|9073.3|1313
1644427200000|2022-02-09 17:20:00|9088.2|9085.4|9091.4|9088.6|9093.2|9090.4|9085.2|9082.4|852
1644427500000|2022-02-09 17:25:00|9091.1|9088.3|9097.4|9094.6|9098.4|9095.6|9090.2|9087.4|847
1644427800000|2022-02-09 17:30:00|9097.7|9094.9|9092.9|9090.1|9102.4|9099.6|9087.1|9084.3|1133
1644428100000|2022-02-09 17:35:00|9093|9090.2|9096.2|9093.4|9098.7|9095.9|9088.2|9085.4|1104
1644428400000|2022-02-09 17:40:00|9096.5|9093.7|9102.7|9099.9|9105.7|9102.9|9089.7|9086.9|843
1644428700000|2022-02-09 17:45:00|9102.1|9099.3|9081.2|9078.4|9103|9100.2|9080.7|9077.9|882
1644429000000|2022-02-09 17:50:00|9082|9079.2|9072.7|9069.9|9082.5|9079.7|9063.3|9060.5|1233
1644429300000|2022-02-09 17:55:00|9073|9070.2|9070|9067.2|9076|9073.2|9063.9|9061.1|846
1644429600000|2022-02-09 18:00:00|9070.2|9067.4|9071.6|9068.8|9080.1|9077.3|9067|9064.2|606
1644429900000|2022-02-09 18:05:00|9070.3|9067.5|9071.6|9068.8|9081.8|9079|9066.6|9063.8|584
1644430200000|2022-02-09 18:10:00|9071.1|9068.3|9058.2|9055.4|9078.9|9076.1|9058|9055.2|1319
1644430500000|2022-02-09 18:15:00|9058.3|9055.5|9059.7|9056.9|9065|9062.2|9052.5|9049.7|527
1644430800000|2022-02-09 18:20:00|9060|9057.2|9072|9069.2|9072.8|9070|9052.3|9049.5|798
1644431100000|2022-02-09 18:25:00|9071.3|9068.5|9082.6|9079.8|9083.6|9080.8|9066.9|9064.1|1507
1644431400000|2022-02-09 18:30:00|9081.9|9079.1|9075.2|9072.4|9082.1|9079.3|9071|9068.2|435
1644431700000|2022-02-09 18:35:00|9075.5|9072.7|9065.9|9063.1|9075.5|9072.7|9062.7|9059.9|1685
1644432000000|2022-02-09 18:40:00|9066.1|9063.3|9088|9085.2|9090.5|9087.7|9064.6|9061.8|1472
1644432300000|2022-02-09 18:45:00|9088.3|9085.5|9096.3|9093.5|9100|9097.2|9088.3|9085.5|1716
1644432600000|2022-02-09 18:50:00|9096.6|9093.8|9100.2|9097.4|9103|9100.2|9095.8|9093|1057
1644432900000|2022-02-09 18:55:00|9100|9097.2|9095|9092.2|9105|9102.2|9090.7|9087.9|1403
1644433200000|2022-02-09 19:00:00|9095.4|9092.6|9105.1|9102.3|9110.3|9105.6|9092.7|9089.9|1921
1644433500000|2022-02-09 19:05:00|9105.3|9102.5|9103.1|9100.3|9106.6|9103.8|9102.1|9099.3|1230
1644433800000|2022-02-09 19:10:00|9103.6|9100.8|9119.1|9116.3|9119.1|9116.3|9101.1|9098.3|2610
1644434100000|2022-02-09 19:15:00|9119.9|9117.1|9129.1|9126.3|9132.4|9129.6|9116.8|9114|1861
1644434400000|2022-02-09 19:20:00|9128.9|9126.1|9127.1|9124.3|9132.3|9129.5|9123.3|9120.5|4824
1644434700000|2022-02-09 19:25:00|9127.4|9124.6|9101.4|9098.6|9136.2|9133.4|9085.4|9082.6|11306
1644435000000|2022-02-09 19:30:00|9101.6|9098.8|9103.5|9100.7|9107.8|9105|9094.5|9091.7|2169
1644435300000|2022-02-09 19:35:00|9104.2|9101.4|9093.5|9090.7|9105.2|9102.4|9091.1|9088.3|638
1644435600000|2022-02-09 19:40:00|9093.2|9090.4|9083.2|9080.4|9094|9091.2|9082.2|9079.4|750
1644435900000|2022-02-09 19:45:00|9083.5|9080.7|9086|9083.2|9088.3|9085.5|9082.5|9079.7|167
1644436200000|2022-02-09 19:50:00|9085.8|9083|9084.8|9082|9087.8|9085|9084.5|9081.7|274
1644436500000|2022-02-09 19:55:00|9085|9082.2|9088.2|9085.4|9091.5|9088.7|9084.3|9081.5|415
1644436800000|2022-02-09 20:00:00|9087.8|9085|9098.1|9095.3|9100.9|9098.1|9087.5|9084.7|920
1644437100000|2022-02-09 20:05:00|9098.4|9095.6|9099.9|9097.1|9102.4|9098.1|9096.9|9092.4|321
1644437400000|2022-02-09 20:10:00|9100.2|9097.4|9107.3|9104.5|9111.3|9108.5|9099.9|9097.1|171
1644437700000|2022-02-09 20:15:00|9107|9104.2|9115|9112.2|9115.3|9112.5|9106.3|9103.5|156
1644438000000|2022-02-09 20:20:00|9114.7|9111.9|9116.3|9113.5|9119.8|9117|9113|9110.2|276
1644438300000|2022-02-09 20:25:00|9117.3|9114.5|9129.3|9126.5|9129.3|9126.5|9116.7|9113.9|480
1644438600000|2022-02-09 20:30:00|9129|9126.2|9118|9115.2|9129|9126.2|9118|9115.2|140
1644438900000|2022-02-09 20:35:00|9118.3|9115.5|9120.3|9117.5|9121.8|9119|9114|9111.2|90
1644439200000|2022-02-09 20:40:00|9120.8|9118|9123.9|9121.1|9124.2|9121.4|9116.8|9114|359
1644439500000|2022-02-09 20:45:00|9124.6|9121.8|9122.6|9119.8|9124.6|9121.8|9119.9|9117.1|135
1644439800000|2022-02-09 20:50:00|9123.2|9120.4|9122.1|9119.3|9128.9|9126.1|9120.6|9117.5|160
1644440100000|2022-02-09 20:55:00|9121.9|9119.1|9127.2|9124.4|9128.2|9125.4|9118.9|9116.1|278
1644440400000|2022-02-09 21:00:00|9127.5|9124.7|9123.4|9120.6|9128.2|9125.4|9121.9|9119.1|103
1644440700000|2022-02-09 21:05:00|9123.2|9120.4|9131.5|9128.7|9131.7|9128.9|9122.9|9120.1|107
1644441000000|2022-02-09 21:10:00|9131.9|9129.1|9132.1|9129.3|9133.3|9130.5|9130.3|9127.5|132
1644441300000|2022-02-09 21:15:00|9132.6|9129.8|9132.7|9129.9|9133.9|9131.1|9123.1|9120.3|690
1644441600000|2022-02-09 21:20:00|9133.4|9130.6|9134.9|9132.1|9135.2|9132.4|9130.2|9127.4|272
1644441900000|2022-02-09 21:25:00|9135.2|9132.4|9131.9|9129.1|9135.2|9132.4|9131.9|9129.1|63
1644442200000|2022-02-09 21:30:00|9131.6|9128.8|9124.7|9121.9|9133.4|9130.6|9120.4|9117.6|291
1644442500000|2022-02-09 21:35:00|9124.4|9121.6|9127.4|9124.6|9128.4|9125.6|9123.9|9121.1|83
1644442800000|2022-02-09 21:40:00|9127.2|9124.4|9126.7|9123.9|9128.2|9125.4|9125.9|9123.1|141
1644443100000|2022-02-09 21:45:00|9126|9123.2|9119.3|9116.5|9126.7|9123.9|9119.1|9116.3|55
1644443400000|2022-02-09 21:50:00|9119.1|9116.3|9121.1|9118.3|9122.9|9119.8|9118|9115.2|394
1644443700000|2022-02-09 21:55:00|9121.6|9118.8|9120.1|9116.1|9121.6|9118.8|9116|9113.2|901
1644444000000|2022-02-09 22:00:00|9119.9|9115.9|9120.7|9117.9|9122.6|9117.9|9115.6|9105.6|8
1644444600000|2022-02-09 22:10:00|9120.6|9117.8|9129.6|9126.8|9129.6|9126.8|9120.6|9115.7|13
1644444900000|2022-02-09 22:15:00|9132.6|9129.8|9132.6|9129.8|9132.6|9129.8|9132.6|9129.8|8
1644445200000|2022-02-09 22:20:00|9132.9|9130.1|9133.9|9123.9|9135.4|9130.8|9131.4|9123.9|26
1644445500000|2022-02-09 22:25:00|9133.7|9123.7|9131.6|9128.8|9133.7|9130.3|9129.6|9122.5|3
1644445800000|2022-02-09 22:30:00|9131.7|9121.7|9130.5|9120.5|9131.7|9127.1|9129.5|9119.5|3
1644446100000|2022-02-09 22:35:00|9131.5|9121.5|9131.2|9121.2|9132.2|9122.2|9130.7|9120.7|1
1644446400000|2022-02-09 22:40:00|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|0
1644446700000|2022-02-09 22:45:00|9127.1|9123.1|9127.1|9123.1|9127.5|9124.7|9126|9122.9|6
1644447000000|2022-02-09 22:50:00|9126.2|9123.4|9127.1|9123.1|9127.1|9123.4|9126|9122.8|0
1644447300000|2022-02-09 22:55:00|9127|9124.2|9127.5|9124.7|9127.5|9124.7|9127|9124.2|0
1644454800000|2022-02-10 01:00:00|9120.9|9118.1|9114.1|9111.3|9122.1|9118.8|9110.4|9107.6|319
1644455100000|2022-02-10 01:05:00|9114.3|9111.5|9113.7|9110.9|9118.6|9115.8|9110.3|9107.5|226
1644455400000|2022-02-10 01:10:00|9113.5|9110.7|9107.1|9104.3|9114.3|9111.5|9104.6|9101.8|347
1644455700000|2022-02-10 01:15:00|9106.6|9103.8|9097.3|9094.5|9107.2|9104.2|9095.6|9092.8|147
1644456000000|2022-02-10 01:20:00|9097|9094.2|9098.9|9096.1|9100.1|9097.3|9093.8|9091|93
1644456300000|2022-02-10 01:25:00|9098.6|9095.8|9091.3|9088.5|9098.9|9096.1|9090.1|9087.3|62
1644456600000|2022-02-10 01:30:00|9090.9|9088.1|9084.6|9081.8|9092.4|9089.6|9077.9|9075.1|316
1644456900000|2022-02-10 01:35:00|9084.3|9081.5|9089.8|9087|9089.9|9087.1|9083.6|9080.8|37
1644457200000|2022-02-10 01:40:00|9089.3|9086.5|9088.8|9086|9097.5|9094.7|9085.5|9082.7|227
1644457500000|2022-02-10 01:45:00|9088.2|9085.4|9097.2|9094.4|9098.8|9096|9084.8|9082|132
1644457800000|2022-02-10 01:50:00|9097|9094.2|9102.2|9099.4|9105.5|9102.7|9093.6|9090.8|219
1644458100000|2022-02-10 01:55:00|9102|9099.2|9104|9101.2|9104.3|9101.5|9098|9095.2|211
1644458400000|2022-02-10 02:00:00|9103.8|9101|9091.5|9088.7|9104.5|9101.7|9091.2|9088.4|96
1644458700000|2022-02-10 02:05:00|9091.8|9089|9094.7|9091.9|9096.8|9094|9091.2|9088.4|65
1644459000000|2022-02-10 02:10:00|9094.4|9091.6|9097.9|9095.1|9103.1|9100.3|9092.7|9089.9|207
1644459300000|2022-02-10 02:15:00|9097.7|9094.9|9092.7|9089.9|9098.7|9095.9|9090.9|9088.1|159
1644459600000|2022-02-10 02:20:00|9092.9|9090.1|9089.3|9086.5|9092.9|9090.1|9086.4|9083.6|57
1644459900000|2022-02-10 02:25:00|9089.1|9086.3|9084.1|9081.3|9089.7|9086.9|9082.5|9079.7|83
1644460200000|2022-02-10 02:30:00|9084.5|9081.7|9077.8|9075|9086.8|9084|9077.8|9075|176
1644460500000|2022-02-10 02:35:00|9077.3|9074.5|9073.4|9070.6|9079.4|9076.6|9070.7|9067.9|190
1644460800000|2022-02-10 02:40:00|9072.9|9070.1|9090.4|9087.6|9091.7|9088.9|9072.4|9069.6|102
1644461100000|2022-02-10 02:45:00|9090|9087.2|9087.7|9084.9|9095.2|9092.4|9087.7|9084.9|135
1644461400000|2022-02-10 02:50:00|9087.4|9084.6|9088.4|9085.6|9091|9088.2|9084.4|9081.6|149
1644461700000|2022-02-10 02:55:00|9088.2|9085.4|9092|9089.2|9093|9090.2|9083.7|9080.7|166
1644462000000|2022-02-10 03:00:00|9092.5|9089.7|9086.7|9083.9|9092.7|9089.9|9084.2|9081.4|72
1644462300000|2022-02-10 03:05:00|9087|9084.2|9087.3|9084.5|9089.2|9086.4|9085.6|9082.8|121
1644462600000|2022-02-10 03:10:00|9086.5|9083.7|9086.3|9083.5|9088.4|9085.6|9085|9082.2|35
1644462900000|2022-02-10 03:15:00|9087.3|9084.5|9086|9083.2|9090.3|9087.5|9085|9082.2|8
1644463200000|2022-02-10 03:20:00|9086.3|9083.5|9084|9081.2|9087|9084.2|9082.7|9079.9|20
1644463500000|2022-02-10 03:25:00|9084.7|9081.9|9091.3|9088.5|9093|9090.2|9084.7|9081.9|44
1644463800000|2022-02-10 03:30:00|9091.5|9088.7|9090.3|9087.5|9091.5|9088.7|9089.5|9086.7|12
1644464100000|2022-02-10 03:35:00|9090.6|9087.8|9093|9090.2|9093.4|9090.6|9089.3|9086.5|30
1644464400000|2022-02-10 03:40:00|9093.2|9090.4|9093.6|9090.8|9095.2|9092.4|9093.1|9090.3|21
1644464700000|2022-02-10 03:45:00|9093.9|9091.1|9089.9|9087.1|9093.9|9091.1|9089.9|9087.1|5
1644465000000|2022-02-10 03:50:00|9089.2|9086.4|9092.2|9089.4|9092.9|9090.1|9089.2|9086.4|4
1644465300000|2022-02-10 03:55:00|9093.2|9090.4|9093.9|9091.1|9095.4|9092.6|9090.9|9088.1|257
1644465600000|2022-02-10 04:00:00|9093.3|9090.5|9098.2|9095.4|9099.2|9096.4|9091.9|9089.1|52
1644465900000|2022-02-10 04:05:00|9097.5|9094.7|9096.5|9093.7|9098.1|9095.3|9095.3|9092.5|90
1644466200000|2022-02-10 04:10:00|9096.3|9093.5|9095.1|9092.3|9098.1|9095.3|9094.8|9092|70
1644466500000|2022-02-10 04:15:00|9094.8|9092|9096.1|9093.3|9097.6|9094.8|9094.8|9092|46
1644466800000|2022-02-10 04:20:00|9096.4|9093.6|9093.5|9090.7|9097.1|9094.3|9092.8|9090|26
1644467100000|2022-02-10 04:25:00|9093.8|9091|9105.1|9102.3|9105.8|9103|9093.8|9091|111
1644467400000|2022-02-10 04:30:00|9104.8|9102|9106.7|9103.9|9107|9104.2|9104.8|9102|20
1644467700000|2022-02-10 04:35:00|9105.7|9102.9|9106|9103.2|9106.7|9103.9|9104.7|9101.9|32
1644468000000|2022-02-10 04:40:00|9106.2|9103.4|9106|9103.2|9106.7|9103.9|9105.4|9102.6|19
1644468300000|2022-02-10 04:45:00|9106.2|9103.4|9103.2|9100.4|9106.7|9103.9|9103.2|9100.4|35
1644468600000|2022-02-10 04:50:00|9103.7|9100.9|9105.7|9102.9|9106.5|9103.7|9101.7|9098.9|56
1644468900000|2022-02-10 04:55:00|9105|9102.2|9102.7|9099.9|9105.7|9102.9|9102|9099.2|21
1644469200000|2022-02-10 05:00:00|9103|9100.2|9102.9|9100.1|9104.2|9101.4|9101.7|9098.9|15
1644469500000|2022-02-10 05:05:00|9102.6|9099.8|9101.6|9098.8|9103.4|9100.6|9101.6|9098.8|4
1644469800000|2022-02-10 05:10:00|9101.9|9099.1|9102.6|9099.8|9102.9|9100.1|9100.9|9098.1|11
1644470100000|2022-02-10 05:15:00|9102.3|9099.5|9098.6|9095.8|9102.6|9099.8|9097.9|9095.1|69
1644470400000|2022-02-10 05:20:00|9098.3|9095.5|9095.6|9092.8|9098.6|9095.8|9095.3|9092.5|76
1644470700000|2022-02-10 05:25:00|9095.3|9092.5|9094.3|9091.5|9096.6|9093.8|9092.6|9089.8|21
1644471000000|2022-02-10 05:30:00|9094.1|9091.3|9088.8|9086|9099.9|9097.1|9088.5|9085.7|229
1644471300000|2022-02-10 05:35:00|9089.3|9086.5|9091.8|9089|9095.8|9093|9089.3|9086.5|69
1644471600000|2022-02-10 05:40:00|9091.9|9087.9|9081.8|9079|9092.7|9089.9|9080.1|9077.3|126
1644471900000|2022-02-10 05:45:00|9082.1|9079.3|9077.9|9075.1|9082.1|9079.3|9072.4|9069.6|237
1644472200000|2022-02-10 05:50:00|9077.4|9074.6|9073.4|9070.6|9080.1|9077.3|9073.1|9070.3|99
1644472500000|2022-02-10 05:55:00|9073.9|9071.1|9068.4|9065.6|9074.4|9071.6|9058.1|9055.3|573
1644472800000|2022-02-10 06:00:00|9069.6|9066.8|9076|9073.2|9076.1|9073.3|9067.1|9064.3|154
1644473100000|2022-02-10 06:05:00|9075|9072.2|9071.5|9068.7|9076|9073.2|9071.3|9068.5|42
1644473400000|2022-02-10 06:10:00|9071.3|9068.5|9069.7|9066.9|9072.3|9069.5|9064.3|9061.5|122
1644473700000|2022-02-10 06:15:00|9069.3|9066.5|9069.3|9066.5|9070.3|9067.5|9064.3|9061.5|103
1644474000000|2022-02-10 06:20:00|9069|9066.2|9072.8|9070|9074.8|9072|9066.5|9063.7|96
1644474300000|2022-02-10 06:25:00|9072.3|9069.5|9064.3|9061.5|9073.8|9071|9064|9061.2|167
1644474600000|2022-02-10 06:30:00|9064|9061.2|9065.2|9062.4|9071.3|9068.5|9063|9060.2|96
1644474900000|2022-02-10 06:35:00|9066.2|9063.4|9070.2|9067.4|9072.7|9069.9|9066.2|9063.4|58
1644475200000|2022-02-10 06:40:00|9069.7|9066.9|9074.6|9071.8|9075.2|9072.4|9068.2|9065.4|32
1644475500000|2022-02-10 06:45:00|9074.2|9071.4|9075.6|9072.8|9076.1|9073.3|9070.3|9067.5|109
1644475800000|2022-02-10 06:50:00|9075.9|9071.9|9080.9|9078.1|9080.9|9078.1|9072.4|9069.6|201
1644476100000|2022-02-10 06:55:00|9079.4|9076.6|9074.1|9071.3|9079.6|9076.8|9073.3|9070.5|102
1644476400000|2022-02-10 07:00:00|9073.5|9070.7|9064.7|9061.9|9073.5|9070.7|9058.7|9055.9|269
1644476700000|2022-02-10 07:05:00|9064.9|9062.1|9070.9|9068.1|9071.2|9068.4|9062.9|9060.1|46
1644477000000|2022-02-10 07:10:00|9070.8|9068|9066.5|9063.7|9075|9072.2|9065.9|9063.1|197
1644477300000|2022-02-10 07:15:00|9066.9|9064.1|9069.2|9066.4|9070.7|9067.9|9064.2|9061.4|43
1644477600000|2022-02-10 07:20:00|9069.5|9066.7|9085.8|9083|9086.8|9084|9069.2|9066.4|283
1644477900000|2022-02-10 07:25:00|9086.1|9083.3|9086.1|9083.3|9092.8|9090|9085.8|9083|169
1644478200000|2022-02-10 07:30:00|9086.4|9082.4|9093.5|9090.7|9096.5|9093.7|9081.6|9078.8|354
1644478500000|2022-02-10 07:35:00|9093.7|9090.9|9089.7|9086.9|9097.2|9094.4|9089.4|9086.6|219
1644478800000|2022-02-10 07:40:00|9089.1|9086.3|9093.7|9090.9|9094.7|9091.9|9086|9083.2|226
1644479100000|2022-02-10 07:45:00|9094|9091.2|9105.4|9102.6|9106.7|9103.9|9094|9091.2|489
1644479400000|2022-02-10 07:50:00|9104.9|9102.1|9113|9110.2|9118.3|9115.5|9104.9|9102.1|1200
1644479700000|2022-02-10 07:55:00|9112.4|9109.6|9114.8|9112|9115|9112.2|9108|9105.2|787
1644480000000|2022-02-10 08:00:00|9115|9112.2|9122.2|9119.4|9130.9|9128.1|9110.7|9107.9|1027
1644480300000|2022-02-10 08:05:00|9121.9|9119.1|9119.9|9117.1|9124.2|9121.4|9118.6|9115.8|608
1644480600000|2022-02-10 08:10:00|9120.2|9117.4|9124.7|9121.9|9134.2|9131.4|9119.9|9117.1|1626
1644480900000|2022-02-10 08:15:00|9124.4|9121.6|9126.2|9123.4|9127.2|9124.4|9115.6|9112.8|1658
1644481200000|2022-02-10 08:20:00|9126.4|9123.6|9128.2|9125.4|9134.8|9132|9118.2|9115.4|1814
1644481500000|2022-02-10 08:25:00|9128.4|9125.6|9138.4|9135.6|9141.4|9138.6|9126.4|9123.6|5055
1644481800000|2022-02-10 08:30:00|9139.9|9137.1|9144.3|9141.5|9153.1|9150.3|9134.1|9131.3|4732
1644482100000|2022-02-10 08:35:00|9144.1|9141.3|9132.5|9129.7|9144.6|9141.8|9126.5|9123.7|1764
1644482400000|2022-02-10 08:40:00|9132.3|9129.5|9121.3|9118.5|9133.8|9131|9120.3|9117.5|1102
1644482700000|2022-02-10 08:45:00|9121.1|9118.3|9127.1|9124.3|9131.1|9128.3|9117.1|9114.3|851
1644483000000|2022-02-10 08:50:00|9128|9125.2|9122|9119.2|9131.3|9128.5|9119.7|9116.9|741
1644483300000|2022-02-10 08:55:00|9122.2|9119.4|9116.7|9113.9|9122.5|9119.7|9112.2|9109.4|1206
1644483600000|2022-02-10 09:00:00|9116.5|9113.7|9118.8|9116|9121.1|9118.3|9111.4|9108.6|851
1644483900000|2022-02-10 09:05:00|9119.1|9116.3|9137.6|9134.8|9143.8|9141|9115.8|9113|637
1644484200000|2022-02-10 09:10:00|9137.8|9135|9146.4|9143.6|9152.8|9150|9136.8|9134|941
1644484500000|2022-02-10 09:15:00|9146.7|9143.9|9130.4|9127.6|9149.1|9146.3|9128.6|9125.8|719
1644484800000|2022-02-10 09:20:00|9130.6|9127.8|9132.7|9129.9|9137.7|9134.9|9128.4|9125.6|320
1644485100000|2022-02-10 09:25:00|9132.9|9130.1|9149.7|9146.9|9151.1|9148.3|9131.7|9128.9|1082
1644485400000|2022-02-10 09:30:00|9149.9|9147.1|9152.4|9149.6|9155.1|9152.3|9147.9|9145.1|1434
1644485700000|2022-02-10 09:35:00|9152.7|9149.9|9144.9|9142.1|9152.9|9150.1|9142.4|9139.6|697
1644486000000|2022-02-10 09:40:00|9144.4|9141.6|9125.6|9122.8|9145.2|9142.4|9125.1|9122.3|1219
1644486300000|2022-02-10 09:45:00|9126|9123.2|9120.5|9117.7|9131.1|9128.3|9118.5|9115.7|1034
1644486600000|2022-02-10 09:50:00|9120.8|9118|9120.9|9118.1|9123.5|9120.7|9115.5|9112.7|1071
1644486900000|2022-02-10 09:55:00|9119.1|9116.3|9116.7|9113.9|9119.7|9116.9|9107.5|9102.4|3576
1644487200000|2022-02-10 10:00:00|9115.7|9112.9|9111|9108.2|9117.2|9114.4|9101.8|9099|1054
1644487500000|2022-02-10 10:05:00|9110.6|9107.8|9107|9104.2|9110.8|9108|9103.3|9100.5|762
1644487800000|2022-02-10 10:10:00|9106.4|9103.6|9102|9099.2|9109|9106.2|9090.6|9087.8|660
1644488100000|2022-02-10 10:15:00|9103.2|9100.4|9095.2|9092.4|9111|9108.2|9094|9091.2|1111
1644488400000|2022-02-10 10:20:00|9097|9094.2|9081.7|9078.9|9097|9094.2|9081.2|9078.4|764
1644488700000|2022-02-10 10:25:00|9082|9079.2|9086.7|9083.9|9091|9088.2|9081.2|9078.4|563
1644489000000|2022-02-10 10:30:00|9087|9084.2|9095.1|9092.3|9100.9|9098.1|9082.8|9080|1556
1644489300000|2022-02-10 10:35:00|9095.4|9092.6|9092.8|9090|9096.5|9093.7|9086.1|9083.3|488
1644489600000|2022-02-10 10:40:00|9093.1|9090.3|9105.7|9102.9|9108.5|9105.7|9090.4|9087.6|1421
1644489900000|2022-02-10 10:45:00|9106|9103.2|9128.9|9126.1|9131.1|9128.3|9104.7|9101.9|1939
1644490200000|2022-02-10 10:50:00|9129.4|9126.6|9143.3|9140.5|9149.8|9147|9124.6|9121.8|1545
1644490500000|2022-02-10 10:55:00|9143.5|9140.7|9141.7|9138.9|9147.4|9144.6|9139.2|9136.4|1068
1644490800000|2022-02-10 11:00:00|9141.2|9138.4|9149.9|9147.1|9161|9158.2|9140.4|9137.6|1179
1644491100000|2022-02-10 11:05:00|9149.6|9146.8|9154.9|9152.1|9160.2|9157.4|9149.2|9146.4|548
1644491400000|2022-02-10 11:10:00|9154.7|9151.9|9182.8|9180|9182.8|9180|9152.2|9149.4|1313
1644491700000|2022-02-10 11:15:00|9182.2|9179.4|9174.7|9171.9|9183.6|9180.8|9174|9171.2|1182
1644492000000|2022-02-10 11:20:00|9175|9172.2|9180.7|9177.9|9183|9180.2|9174.3|9171.5|1081
1644492300000|2022-02-10 11:25:00|9180.9|9178.1|9170.1|9167.3|9189|9186.2|9169.3|9166.5|1060
1644492600000|2022-02-10 11:30:00|9170.6|9167.8|9162.8|9160|9173.1|9170.3|9160.3|9157.5|1145
1644492900000|2022-02-10 11:35:00|9162.6|9159.8|9163.4|9160.6|9170.7|9167.9|9159.3|9156.5|537
1644493200000|2022-02-10 11:40:00|9163.7|9160.9|9160.8|9158|9166.9|9164.1|9156.9|9154.1|293
1644493500000|2022-02-10 11:45:00|9160.6|9157.8|9157.1|9154.3|9165.1|9162.3|9147.1|9144.3|788
1644493800000|2022-02-10 11:50:00|9157.6|9154.8|9148.7|9145.9|9157.6|9154.8|9141.7|9138.9|433
1644494100000|2022-02-10 11:55:00|9149|9146.2|9155.5|9152.7|9156.8|9154|9142|9139.2|464
1644494400000|2022-02-10 12:00:00|9155|9152.2|9172.9|9170.1|9179.6|9176.8|9153.3|9150.5|1493
1644494700000|2022-02-10 12:05:00|9173.3|9170.5|9160.7|9157.9|9176.9|9174.1|9159.2|9156.4|1392
1644495000000|2022-02-10 12:10:00|9161|9158.2|9159.5|9156.7|9161.8|9159|9154.7|9151.9|348
1644495300000|2022-02-10 12:15:00|9160|9157.2|9157.4|9154.6|9166.3|9163.5|9154|9151.2|497
1644495600000|2022-02-10 12:20:00|9157|9154.2|9155.2|9152.4|9158.2|9155.4|9142.6|9139.8|609
1644495900000|2022-02-10 12:25:00|9154.9|9152.1|9153.9|9151.1|9158.2|9155.4|9148.9|9146.1|362
1644496200000|2022-02-10 12:30:00|9154.2|9151.4|9154.9|9152.1|9159.9|9157.1|9149.9|9147.1|431
1644496500000|2022-02-10 12:35:00|9152.6|9149.8|9151.9|9149.1|9158|9153.1|9147.1|9144.3|689
1644496800000|2022-02-10 12:40:00|9152.4|9149.6|9147.6|9144.8|9157.9|9155.1|9143.1|9140.3|811
1644497100000|2022-02-10 12:45:00|9147.3|9144.5|9156.6|9153.8|9161.6|9158.8|9142.9|9140.1|768
1644497400000|2022-02-10 12:50:00|9155.1|9152.3|9150.8|9148|9158.4|9155.6|9148.6|9145.8|674
1644497700000|2022-02-10 12:55:00|9151.4|9148.6|9157.6|9154.8|9159.2|9156.4|9150.4|9147.6|477
1644498000000|2022-02-10 13:00:00|9158.4|9155.6|9172.1|9169.3|9178.4|9175.6|9153|9150.2|1464
1644498300000|2022-02-10 13:05:00|9172.4|9169.6|9177.7|9174.9|9180.7|9177.9|9167.1|9164.3|1077
1644498600000|2022-02-10 13:10:00|9177.4|9174.6|9168.1|9165.3|9177.4|9174.6|9163.6|9160.8|662
1644498900000|2022-02-10 13:15:00|9167.6|9164.8|9180.2|9177.4|9189.9|9187.1|9161.1|9158.3|2272
1644499200000|2022-02-10 13:20:00|9180.6|9177.8|9187.6|9184.8|9188.9|9186.1|9175.4|9172.6|1205
1644499500000|2022-02-10 13:25:00|9187.4|9184.6|9181.9|9179.1|9189.9|9187.1|9181.4|9178.6|666
1644499800000|2022-02-10 13:30:00|9182.2|9179.4|9157.2|9154.4|9185.7|9182.9|9148.9|9146.1|1921
1644500100000|2022-02-10 13:35:00|9156.9|9154.1|9167.9|9165.1|9171.6|9168.8|9143.4|9140.6|1474
1644500400000|2022-02-10 13:40:00|9168.1|9165.3|9163.5|9160.7|9181.6|9178.8|9149.8|9147|1684
1644500700000|2022-02-10 13:45:00|9162.8|9160|9135.2|9132.4|9165.6|9162.8|9129.5|9123|3469
1644501000000|2022-02-10 13:50:00|9135.5|9132.7|9133.7|9130.9|9145.5|9142.7|9127.9|9125.1|1543
1644501300000|2022-02-10 13:55:00|9133.5|9130.7|9124.6|9121.8|9138.7|9135.9|9117.9|9115.1|3703
1644501600000|2022-02-10 14:00:00|9124.9|9122.1|9072.7|9069.9|9129.6|9126.8|9033.5|9030.7|9141
1644501900000|2022-02-10 14:05:00|9073.3|9070.5|9064.3|9061.5|9084.4|9081.6|9054|9051.2|4582
1644502200000|2022-02-10 14:10:00|9066.1|9063.3|9092.6|9089.8|9107.1|9104.3|9061.6|9058.6|3240
1644502500000|2022-02-10 14:15:00|9093.1|9090.3|9079|9076.2|9096.1|9093.3|9073.2|9070.4|1523
1644502800000|2022-02-10 14:20:00|9079.3|9076.5|9077.1|9074.3|9081.3|9078.5|9059.7|9056.9|1421
1644503100000|2022-02-10 14:25:00|9077.9|9075.1|9089.2|9086.4|9093.1|9090.3|9076.1|9073.3|1439
1644503400000|2022-02-10 14:30:00|9089|9086.2|9114.1|9111.3|9115.7|9112.9|9089|9086.2|2630
1644503700000|2022-02-10 14:35:00|9113.9|9111.1|9166.2|9163.4|9171|9168.2|9113.9|9111.1|7052
1644504000000|2022-02-10 14:40:00|9167|9164.2|9185.6|9182.8|9189|9186.2|9162|9159.2|6149
1644504300000|2022-02-10 14:45:00|9185.8|9183|9186.4|9183.6|9202|9199.2|9178.8|9176|4853
1644504600000|2022-02-10 14:50:00|9186.7|9183.9|9185|9182.2|9201.6|9198.8|9185|9182.2|3290
1644504900000|2022-02-10 14:55:00|9184.3|9181.5|9178|9175.2|9184.6|9181.8|9171.5|9168.7|3273
1644505200000|2022-02-10 15:00:00|9178.3|9175.5|9191.3|9188.5|9191.5|9188.7|9177.3|9174.5|2313
1644505500000|2022-02-10 15:05:00|9191.9|9189.1|9230.5|9227.7|9236.8|9234|9191.9|9189.1|11613
1644505800000|2022-02-10 15:10:00|9229.7|9226.9|9221.7|9218.9|9239.8|9237|9219.2|9216.4|7796
1644506100000|2022-02-10 15:15:00|9221.4|9218.6|9220.6|9217.8|9229.2|9226.4|9211.9|9209.1|3066
1644506400000|2022-02-10 15:20:00|9220.4|9217.6|9234.9|9232.1|9238.4|9235.6|9218.1|9215.3|1363
1644506700000|2022-02-10 15:25:00|9235.1|9232.3|9231.6|9228.8|9236.4|9233.6|9220.6|9217.8|1596
1644507000000|2022-02-10 15:30:00|9231.8|9229|9224.2|9221.4|9238.1|9232.6|9220.2|9217.4|2799
1644507300000|2022-02-10 15:35:00|9223.9|9221.1|9230.6|9227.8|9233.8|9231|9217.4|9214.6|2189
1644507600000|2022-02-10 15:40:00|9230.2|9227.4|9224.6|9221.8|9232.2|9229.4|9219.6|9216.8|1490
1644507900000|2022-02-10 15:45:00|9224.4|9221.6|9222.9|9220.1|9226.2|9223.4|9209.4|9206.6|1973
1644508200000|2022-02-10 15:50:00|9222.4|9219.6|9209.3|9206.5|9223.1|9220.3|9204.5|9201.7|1051
1644508500000|2022-02-10 15:55:00|9208.8|9206|9213.5|9210.7|9216.5|9213.7|9204.3|9201.5|1896
1644508800000|2022-02-10 16:00:00|9213.2|9210.4|9209.6|9206.8|9222.9|9220.1|9205.8|9203|3122
1644509100000|2022-02-10 16:05:00|9209.8|9207|9217|9214.2|9218.1|9215.3|9203.1|9200.3|3055
1644509400000|2022-02-10 16:10:00|9217.5|9214.7|9210.9|9208.1|9220.6|9217.4|9205.2|9202.4|2478
1644509700000|2022-02-10 16:15:00|9210.7|9207.9|9201.1|9198.3|9213.2|9210.4|9189.6|9186.8|3164
1644510000000|2022-02-10 16:20:00|9201.4|9198.6|9218.7|9215.9|9223|9220.2|9199.8|9197|4774
1644510300000|2022-02-10 16:25:00|9218.4|9215.6|9223|9220.2|9226.7|9223.9|9201.4|9198.6|6081
1644510600000|2022-02-10 16:30:00|9224|9221.2|9216.2|9213.4|9226.5|9223.7|9212.2|9209.4|4614
1644510900000|2022-02-10 16:35:00|9216.4|9213.6|9216.3|9213.5|9220.3|9217.5|9205.1|9202.3|1910
1644511200000|2022-02-10 16:40:00|9216.6|9213.8|9219|9216.2|9224.5|9221.7|9208.3|9205.5|1552
1644511500000|2022-02-10 16:45:00|9219.3|9216.5|9241.1|9238.3|9249.1|9246.3|9219.3|9216.5|3622
1644511800000|2022-02-10 16:50:00|9240.8|9238|9231.7|9228.9|9247.1|9244.3|9225.7|9222.9|1918
1644512100000|2022-02-10 16:55:00|9232|9229.2|9239.1|9236.3|9244.9|9242.1|9229.9|9227.1|1385
1644512400000|2022-02-10 17:00:00|9239.4|9236.6|9232.6|9229.8|9242.1|9239.3|9231.6|9228.8|1408
1644512700000|2022-02-10 17:05:00|9232.9|9230.1|9227.7|9224.9|9234.6|9231.8|9224|9221.2|1459
1644513000000|2022-02-10 17:10:00|9228|9225.2|9216.3|9213.5|9231|9228.2|9215.8|9213|856
1644513300000|2022-02-10 17:15:00|9216|9213.2|9210.4|9207.6|9219|9216.2|9202.8|9200|4012
1644513600000|2022-02-10 17:20:00|9210.8|9208|9207.8|9205|9210.8|9208|9204.1|9201.3|1173
1644513900000|2022-02-10 17:25:00|9208.1|9205.3|9211.6|9208.8|9214.6|9211.8|9207.3|9204.5|915
1644514200000|2022-02-10 17:30:00|9211.8|9209|9204|9201.2|9214.8|9212|9201.2|9198.4|1569
1644514500000|2022-02-10 17:35:00|9204.2|9201.4|9211.8|9209|9212.8|9210|9202.2|9199.4|959
1644514800000|2022-02-10 17:40:00|9211.5|9208.7|9201.2|9198.4|9211.5|9208.7|9197.5|9194.7|824
1644515100000|2022-02-10 17:45:00|9201.4|9198.6|9181.4|9178.6|9201.4|9198.6|9169.1|9166.3|2859
1644515400000|2022-02-10 17:50:00|9182.1|9179.3|9175.9|9173.1|9185.1|9182.3|9174.3|9171.3|1642
1644515700000|2022-02-10 17:55:00|9175.4|9172.6|9167.1|9164.3|9179.1|9176.3|9149.9|9147.1|3101
1644516000000|2022-02-10 18:00:00|9163.6|9160.8|9143.3|9140.5|9170.2|9167.4|9142.1|9139.3|2519
1644516300000|2022-02-10 18:05:00|9143.1|9140.3|9145.1|9142.3|9154.6|9151.8|9125.3|9122.5|3085
1644516600000|2022-02-10 18:10:00|9144.8|9142|9139.3|9136.5|9149.1|9146.3|9137.1|9134.3|1281
1644516900000|2022-02-10 18:15:00|9139.6|9136.8|9112.7|9109.9|9147.1|9144.3|9112.5|9109.7|1726
1644517200000|2022-02-10 18:20:00|9113|9110.2|9129|9126.2|9132|9129.2|9112.5|9109.7|2092
1644517500000|2022-02-10 18:25:00|9128.7|9125.9|9128.3|9125.5|9138.8|9136|9121|9118.2|1684
1644517800000|2022-02-10 18:30:00|9128|9125.2|9103.8|9101|9134.9|9132.1|9103.6|9100.8|1803
1644518100000|2022-02-10 18:35:00|9103.6|9100.8|9064.4|9061.6|9105.6|9102.8|9060.6|9057.8|3291
1644518400000|2022-02-10 18:40:00|9064.7|9061.9|9079.7|9076.9|9092.2|9089.4|9060.9|9058.1|3648
1644518700000|2022-02-10 18:45:00|9079.2|9076.4|9068.9|9066.1|9081.1|9078.3|9066.9|9064.1|2118
1644519000000|2022-02-10 18:50:00|9069.5|9066.7|9083.3|9080.5|9089.3|9086.5|9068.9|9066.1|1278
1644519300000|2022-02-10 18:55:00|9083.5|9080.7|9091|9088.2|9094.2|9091.4|9079.7|9076.9|1245
1644519600000|2022-02-10 19:00:00|9091.3|9088.5|9076.4|9073.6|9092|9089.2|9071.9|9069.1|1986
1644519900000|2022-02-10 19:05:00|9076.1|9073.3|9095.1|9092.3|9095.7|9092.9|9071.1|9068.3|1760
1644520200000|2022-02-10 19:10:00|9094.7|9091.9|9086.7|9083.9|9097.2|9094.4|9081.4|9078.6|1660
1644520500000|2022-02-10 19:15:00|9086.1|9083.3|9059.7|9056.9|9086.7|9083.9|9058.7|9055.9|3360
1644520800000|2022-02-10 19:20:00|9060|9057.2|9080.8|9078|9082.7|9079.9|9058.7|9055.9|2787
1644521100000|2022-02-10 19:25:00|9081.2|9078.4|9079.3|9076.5|9090.8|9088|9076.2|9073.4|12803
1644521400000|2022-02-10 19:30:00|9079.5|9076.7|9076|9073.2|9097.4|9094.6|9073|9070.2|3444
1644521700000|2022-02-10 19:35:00|9076.2|9073.4|9070|9067.2|9078|9075.2|9059.5|9056.7|2363
1644522000000|2022-02-10 19:40:00|9070.3|9067.5|9065|9062.2|9072|9069.2|9062|9059.2|631
1644522300000|2022-02-10 19:45:00|9065.2|9062.4|9056.8|9054|9066.2|9063.4|9056.8|9054|824
1644522600000|2022-02-10 19:50:00|9056.5|9053.7|9048.8|9046|9057.2|9054.4|9035.7|9032.9|2257
1644522900000|2022-02-10 19:55:00|9049|9046.2|9079.5|9076.7|9079.5|9076.7|9049|9046.2|839
1644523200000|2022-02-10 20:00:00|9079.8|9077|9070.5|9067.7|9079.8|9077|9063.9|9061.1|735
1644523500000|2022-02-10 20:05:00|9070.2|9067.4|9087.8|9085|9089.8|9087|9067.4|9064.6|710
1644523800000|2022-02-10 20:10:00|9088.1|9085.3|9093.7|9090.9|9094.9|9092.1|9086|9083.2|476
1644524100000|2022-02-10 20:15:00|9093.4|9090.6|9088.9|9086.1|9097.7|9094.9|9086.9|9084.1|438
1644524400000|2022-02-10 20:20:00|9089.2|9086.4|9093.4|9090.6|9093.4|9090.6|9084.9|9082.1|366
1644524700000|2022-02-10 20:25:00|9093.2|9090.4|9084.6|9081.8|9093.4|9090.6|9082.6|9079.8|337
1644525000000|2022-02-10 20:30:00|9085.3|9082.5|9072.8|9070|9085.3|9082.5|9069.8|9067|180
1644525300000|2022-02-10 20:35:00|9073.1|9070.3|9068.1|9065.3|9074.4|9071.6|9063.8|9061|194
1644525600000|2022-02-10 20:40:00|9067.4|9064.6|9072.1|9069.3|9075.1|9072.3|9064.6|9061.8|261
1644525900000|2022-02-10 20:45:00|9071.4|9068.6|9064.1|9061.3|9071.4|9068.6|9055.1|9052.3|369
1644526200000|2022-02-10 20:50:00|9064.4|9061.6|9062.6|9059.8|9067.1|9064.3|9056.6|9053.8|246
1644526500000|2022-02-10 20:55:00|9062.3|9059.5|9088.5|9085.7|9091.7|9088.9|9062|9059.2|439
1644526800000|2022-02-10 21:00:00|9088.7|9085.9|9070.7|9067.9|9088.7|9085.9|9070.4|9067.6|220
1644527100000|2022-02-10 21:05:00|9072.3|9068.3|9073.2|9070.4|9076.2|9073.4|9071.2|9068.3|197
1644527400000|2022-02-10 21:10:00|9073.5|9070.7|9075|9072.2|9077.3|9074.5|9068.5|9065.7|136
1644527700000|2022-02-10 21:15:00|9075.6|9072.8|9077.7|9074.9|9079.1|9076|9073.7|9070.9|37
1644528000000|2022-02-10 21:20:00|9077.5|9074.7|9071.7|9068.9|9078.2|9075.4|9070.2|9067.4|428
1644528300000|2022-02-10 21:25:00|9071.8|9067.8|9068.2|9065.4|9072.1|9068.7|9064.2|9061.4|187
1644528600000|2022-02-10 21:30:00|9067.9|9065.1|9071.5|9068.7|9071.5|9068.7|9065|9061.8|111
1644528900000|2022-02-10 21:35:00|9072.5|9069.7|9073.2|9070.4|9074.2|9071.4|9070.9|9068.1|81
1644529200000|2022-02-10 21:40:00|9073.5|9070.7|9077.2|9074.4|9078.5|9075.7|9072.7|9069.9|116
1644529500000|2022-02-10 21:45:00|9077.4|9074.6|9085.9|9083.1|9087.1|9084.3|9073.4|9070.6|206
1644529800000|2022-02-10 21:50:00|9085.6|9082.8|9080.6|9077.8|9086.4|9083.6|9076.6|9073.8|80
1644530100000|2022-02-10 21:55:00|9079.3|9076.5|9080.6|9077.8|9082|9078.4|9076.6|9072|246
1644530400000|2022-02-10 22:00:00|9080.9|9076.9|9088.7|9078.7|9089.7|9079.7|9080.4|9073.4|3
1644530700000|2022-02-10 22:05:00|9089.7|9079.7|9088.5|9078.5|9090.3|9080.3|9088.3|9078.3|383
1644531000000|2022-02-10 22:10:00|9089.9|9087.1|9094|9091.2|9098|9092.1|9089.9|9087.1|28
1644531300000|2022-02-10 22:15:00|9091.8|9089|9088.6|9078.6|9092.6|9089|9088.6|9078.6|16
1644531600000|2022-02-10 22:20:00|9089.1|9079.1|9091.3|9081.3|9091.5|9081.5|9084.1|9077.6|2
1644531900000|2022-02-10 22:25:00|9091|9081|9084.6|9081.8|9092.5|9082.5|9084.6|9079.5|4
1644532200000|2022-02-10 22:30:00|9082.7|9079.9|9089.7|9079.7|9091.2|9081.2|9082.7|9077.7|1
1644532500000|2022-02-10 22:35:00|9091.2|9081.2|9091|9081|9091.5|9081.5|9088.5|9078.5|2
1644532800000|2022-02-10 22:40:00|9090.4|9080.4|9090.2|9080.2|9092|9082|9089|9079|0
1644533100000|2022-02-10 22:45:00|9090.7|9080.7|9090.2|9080.2|9090.7|9080.7|9090.2|9080.2|0
1644533400000|2022-02-10 22:50:00|9089.7|9079.7|9089.2|9079.2|9089.7|9079.7|9087.7|9077.7|1
1644533700000|2022-02-10 22:55:00|9089.4|9079.4|9089.6|9079.6|9090.4|9085|9083.8|9077.4|5
1644541200000|2022-02-11 01:00:00|9059.6|9056.8|9054|9051.2|9067.3|9064.5|9048|9045.2|642
1644541500000|2022-02-11 01:05:00|9055.9|9053.1|9043.6|9040.8|9059.2|9056.4|9041.1|9038.3|197
1644541800000|2022-02-11 01:10:00|9042.8|9040|9050.4|9047.6|9051.7|9048.3|9040.3|9037.5|248
1644542100000|2022-02-11 01:15:00|9050.1|9047.3|9054.6|9051.8|9062.3|9059.5|9048.6|9045.5|130
1644542400000|2022-02-11 01:20:00|9054.3|9051.5|9042.3|9039.5|9054.4|9051.5|9041.8|9039|159
1644542700000|2022-02-11 01:25:00|9042|9039.2|9040.5|9037.7|9042.3|9039.5|9036|9033.2|232
1644543000000|2022-02-11 01:30:00|9040.7|9037.9|9036.1|9033.3|9041.5|9038.7|9022.2|9019.4|535
1644543300000|2022-02-11 01:35:00|9036.3|9033.5|9043.8|9039.8|9051.2|9047.7|9032.3|9029.5|157
1644543600000|2022-02-11 01:40:00|9043.5|9040.7|9040.9|9038.1|9051.2|9048.4|9040.5|9037.7|51
1644543900000|2022-02-11 01:45:00|9041.8|9037.8|9030.7|9027.9|9041.8|9038.7|9029.2|9026.4|136
1644544200000|2022-02-11 01:50:00|9030.1|9027.3|9036.4|9033.6|9040.4|9037.6|9027.7|9024.9|129
1644544500000|2022-02-11 01:55:00|9037|9034.2|9038.3|9034.3|9044.5|9041.6|9036.4|9033.3|81
1644544800000|2022-02-11 02:00:00|9037.4|9034.6|9040.4|9037.6|9046.3|9043.4|9036.7|9033.9|118
1644545100000|2022-02-11 02:05:00|9040.2|9037.4|9041.4|9038.6|9042.5|9039.6|9036.4|9033.6|54
1644545400000|2022-02-11 02:10:00|9040.4|9037.6|9042.4|9039.6|9044.5|9041.6|9036.4|9033.6|143
1644545700000|2022-02-11 02:15:00|9041.8|9039|9043.4|9040.6|9046.6|9043.8|9039.6|9036.8|141
1644546000000|2022-02-11 02:20:00|9042.4|9039.6|9043.5|9040.7|9046.8|9044|9039.8|9037|61
1644546300000|2022-02-11 02:25:00|9044|9041.2|9050|9047.2|9051|9048.2|9042.8|9040|18
1644546600000|2022-02-11 02:30:00|9050.3|9047.5|9053.7|9050.9|9058.5|9055.7|9049.7|9046.8|107
1644546900000|2022-02-11 02:35:00|9053.4|9050.6|9062.3|9059.5|9062.3|9059.5|9052.2|9049.4|177
1644547200000|2022-02-11 02:40:00|9062|9059.2|9062.9|9060.1|9069.5|9066.7|9060.7|9057.9|227
1644547500000|2022-02-11 02:45:00|9062.7|9059.9|9072.2|9069.4|9072.5|9069.7|9061.7|9058.8|130
1644547800000|2022-02-11 02:50:00|9071.7|9068.9|9077.4|9074.6|9078.8|9075.9|9068.5|9065.7|411
1644548100000|2022-02-11 02:55:00|9077.5|9073.5|9084.4|9081.6|9088.7|9085.9|9073.7|9070.9|268
1644548400000|2022-02-11 03:00:00|9083.9|9081.1|9070.9|9068.1|9084.5|9081.6|9070.9|9068.1|115
1644548700000|2022-02-11 03:05:00|9071.4|9068.6|9066.9|9064.1|9071.9|9069.1|9066.9|9064.1|82
1644549000000|2022-02-11 03:10:00|9066.7|9063.9|9058.8|9056|9066.9|9064.1|9057.6|9054.8|71
1644549300000|2022-02-11 03:15:00|9058.6|9055.8|9061.6|9058.8|9064.7|9061.6|9057.1|9054.3|24
1644549600000|2022-02-11 03:20:00|9063.1|9060.3|9066.8|9064|9067.6|9064.8|9061.8|9059|44
1644549900000|2022-02-11 03:25:00|9067.3|9064.5|9065.5|9062.7|9067.6|9064.8|9061.8|9059|70
1644550200000|2022-02-11 03:30:00|9065.3|9062.5|9062|9059.2|9068.6|9065.7|9062|9059.2|42
1644550500000|2022-02-11 03:35:00|9062.3|9059.5|9060.5|9057.7|9062.5|9059.7|9060|9057.2|31
1644550800000|2022-02-11 03:40:00|9060.2|9057.4|9057.5|9054.7|9060.8|9058|9056.8|9054|43
1644551100000|2022-02-11 03:45:00|9057.8|9055|9059.5|9056.7|9062.3|9059.5|9057|9054.2|37
1644551400000|2022-02-11 03:50:00|9058.8|9056|9056.5|9053.7|9063.8|9061|9056.5|9053.7|115
1644551700000|2022-02-11 03:55:00|9056.7|9053.9|9057.4|9054.6|9058.2|9055.4|9054.7|9051.9|72
1644552000000|2022-02-11 04:00:00|9058.3|9054.3|9061|9058.2|9062.4|9059.6|9058.3|9054.3|41
1644552300000|2022-02-11 04:05:00|9061.4|9058.6|9058.9|9056.1|9062.2|9059.4|9058.4|9055.6|48
1644552600000|2022-02-11 04:10:00|9058.7|9055.9|9063|9060.2|9067.7|9064.9|9057|9054.2|160
1644552900000|2022-02-11 04:15:00|9063.4|9060.6|9063.4|9060.6|9065.7|9062.9|9062.4|9059.6|9
1644553200000|2022-02-11 04:20:00|9063.7|9060.9|9064.4|9061.6|9068.6|9065.8|9062.6|9059.8|44
1644553500000|2022-02-11 04:25:00|9063.6|9060.8|9059.1|9056.3|9063.9|9061.1|9057.8|9055|24
1644553800000|2022-02-11 04:30:00|9059.3|9056.5|9057.1|9054.3|9060.3|9057.5|9055.3|9052.5|13
1644554100000|2022-02-11 04:35:00|9056.8|9054|9053.3|9050.5|9059.2|9056.1|9053.3|9050.5|25
1644554400000|2022-02-11 04:40:00|9052.9|9050.1|9050.3|9047.5|9053.9|9051.1|9044.8|9042|145
1644554700000|2022-02-11 04:45:00|9050.6|9047.8|9044.3|9041.5|9050.6|9047.8|9041.6|9038.8|124
1644555000000|2022-02-11 04:50:00|9044|9041.2|9046.5|9043.7|9047|9044.2|9043|9040.2|24
1644555300000|2022-02-11 04:55:00|9045.3|9042.5|9048.8|9046|9050.5|9047.7|9045.3|9042.5|35
1644555600000|2022-02-11 05:00:00|9049|9046.2|9044.2|9041.4|9049|9046.2|9042.2|9039.4|56
1644555900000|2022-02-11 05:05:00|9044.5|9041.7|9044.5|9041.7|9045.5|9042.7|9043.5|9040.7|7
1644556200000|2022-02-11 05:10:00|9044.8|9042|9045|9042.2|9045.2|9042.4|9042|9039.2|54
1644556500000|2022-02-11 05:15:00|9045.2|9042.4|9046.4|9043.6|9048|9045.2|9044.5|9041.7|39
1644556800000|2022-02-11 05:20:00|9046.2|9043.4|9042.2|9039.4|9046.4|9043.6|9041.4|9038.6|49
1644557100000|2022-02-11 05:25:00|9041.9|9039.1|9037.1|9034.3|9043.4|9040.6|9036.1|9033.2|63
1644557400000|2022-02-11 05:30:00|9037.4|9034.6|9018.3|9015.5|9040.1|9037.3|9016.8|9014|1207
1644557700000|2022-02-11 05:35:00|9018.6|9015.8|9025.7|9022.9|9026.1|9023.3|9017.3|9014.5|118
1644558000000|2022-02-11 05:40:00|9026.1|9023.3|9024.4|9021.6|9031.7|9028.9|9022.4|9019.6|91
1644558300000|2022-02-11 05:45:00|9024.1|9021.3|9030.8|9028|9031.3|9028.5|9022.4|9019.6|157
1644558600000|2022-02-11 05:50:00|9031.3|9028.5|9035|9032.2|9042.2|9036|9029.8|9027|266
1644558900000|2022-02-11 05:55:00|9034.8|9032|9023|9020.2|9034.8|9032|9023|9019.9|118
1644559200000|2022-02-11 06:00:00|9022.8|9020|9018.4|9015.6|9026.9|9023.8|9016.1|9013.3|194
1644559500000|2022-02-11 06:05:00|9018.8|9016|9017.3|9014.5|9021.6|9018.8|9011.1|9008.3|332
1644559800000|2022-02-11 06:10:00|9016.7|9013.9|9006|9003.2|9017.9|9014.8|9004.8|9002|300
1644560100000|2022-02-11 06:15:00|9006.3|9003.5|9009.5|9006.7|9010.5|9007.7|9004|9001.2|293
1644560400000|2022-02-11 06:20:00|9009.7|9006.9|9009.2|9006.4|9014.7|9011.9|9008.2|9005.4|118
1644560700000|2022-02-11 06:25:00|9009.7|9006.9|9005.5|9002.7|9010.8|9007.7|8996.7|8993.9|141
1644561000000|2022-02-11 06:30:00|9004.9|9002.1|8994.5|8991.7|9006.9|9004.1|8992.7|8989.9|196
1644561300000|2022-02-11 06:35:00|8994.7|8991.9|9005|9002.2|9006|9003.2|8994.2|8991.4|297
1644561600000|2022-02-11 06:40:00|9004.7|9001.9|9007.7|9004.9|9008|9005.2|8994.2|8991.4|153
1644561900000|2022-02-11 06:45:00|9008|9005.2|9004|9001.2|9015|9012.2|9004|9001.2|259
1644562200000|2022-02-11 06:50:00|9003.7|9000.9|9004.2|9001.4|9009.2|9006.4|8998|8995.2|169
1644562500000|2022-02-11 06:55:00|9005.1|9001.1|9002.5|8999.7|9006.1|9002.2|8999.4|8996.6|234
1644562800000|2022-02-11 07:00:00|9002.9|9000.1|9002.9|9000.1|9015.9|9013.1|8997.7|8994.9|366
1644563100000|2022-02-11 07:05:00|9002.6|8999.8|9022.5|9019.7|9027.5|9024.7|9002.6|8999.8|422
1644563400000|2022-02-11 07:10:00|9022.4|9019.6|9035|9032.2|9036.5|9033.7|9022.2|9019.4|645
1644563700000|2022-02-11 07:15:00|9035.2|9032.4|9024.2|9021.4|9037.2|9034.4|9023.4|9020.6|228
1644564000000|2022-02-11 07:20:00|9023.9|9021.1|9018.8|9016|9027.6|9024.8|9015.3|9012.5|365
1644564300000|2022-02-11 07:25:00|9018.2|9015.4|9023.8|9021|9028.8|9026|9014.3|9011.5|209
1644564600000|2022-02-11 07:30:00|9023.3|9020.5|9037.1|9034.3|9042.6|9039.8|9019.8|9017|539
1644564900000|2022-02-11 07:35:00|9036.8|9034|9045.6|9042.8|9048.4|9045.6|9034.1|9031.3|265
1644565200000|2022-02-11 07:40:00|9045.1|9042.3|9046.1|9043.3|9049.1|9046.3|9044.9|9042.1|490
1644565500000|2022-02-11 07:45:00|9045.8|9043|9052.9|9050.1|9055.8|9053|9037.8|9035|1464
1644565800000|2022-02-11 07:50:00|9053.2|9050.4|9060.9|9058.1|9064.2|9061.4|9052.6|9049.8|502
1644566100000|2022-02-11 07:55:00|9061.2|9058.4|9060.1|9057.3|9068.1|9065.3|9059.1|9056.3|471
1644566400000|2022-02-11 08:00:00|9059.6|9056.8|9051.8|9049|9060.9|9058.1|9035.8|9033|3362
1644566700000|2022-02-11 08:05:00|9051.6|9048.8|9064.4|9061.6|9065.4|9062.6|9048.6|9045.8|604
1644567000000|2022-02-11 08:10:00|9064.8|9062|9068.9|9066.1|9076.4|9073.6|9062.1|9059.3|820
1644567300000|2022-02-11 08:15:00|9068.3|9065.5|9069.1|9066.3|9073.4|9070.6|9064.1|9061.3|632
1644567600000|2022-02-11 08:20:00|9068.3|9065.5|9068.3|9065.5|9069.8|9067|9052.5|9049.7|1801
1644567900000|2022-02-11 08:25:00|9068.5|9065.7|9084.8|9082|9087.6|9084.8|9059.5|9056.7|5059
1644568200000|2022-02-11 08:30:00|9084.6|9081.8|9075.6|9072.8|9087.8|9085|9075.6|9072.8|2420
1644568500000|2022-02-11 08:35:00|9075.8|9073|9078.4|9075.6|9085|9082.2|9073.8|9071|1129
1644568800000|2022-02-11 08:40:00|9078.2|9075.4|9077|9074.2|9094|9091.2|9077|9074.2|1358
1644569100000|2022-02-11 08:45:00|9077.2|9074.4|9081.2|9078.4|9086.4|9083.6|9077|9074.2|707
1644569400000|2022-02-11 08:50:00|9081.4|9078.6|9080.9|9078.1|9088.4|9085.6|9074.4|9071.6|677
1644569700000|2022-02-11 08:55:00|9081.2|9078.4|9071.4|9068.6|9085.9|9083.1|9064.4|9061.6|1190
1644570000000|2022-02-11 09:00:00|9069.9|9067.1|9101.5|9098.7|9112.3|9109.5|9069.6|9066.8|4176
1644570300000|2022-02-11 09:05:00|9101.2|9098.4|9105.2|9102.4|9111.2|9108.4|9097.5|9094.7|653
1644570600000|2022-02-11 09:10:00|9104.4|9101.6|9114.4|9111.6|9114.7|9111.9|9100.2|9097.4|642
1644570900000|2022-02-11 09:15:00|9114.7|9111.9|9113.7|9110.9|9121.5|9118.7|9109.2|9106.4|1674
1644571200000|2022-02-11 09:20:00|9114|9111.2|9118.7|9115.9|9118.7|9115.9|9108.2|9105.4|704
1644571500000|2022-02-11 09:25:00|9119|9116.2|9116.9|9114.1|9121.7|9118.9|9111.9|9109.1|685
1644571800000|2022-02-11 09:30:00|9116.7|9113.9|9119.3|9116.5|9121.4|9118.6|9112.6|9109.8|1456
1644572100000|2022-02-11 09:35:00|9119|9116.2|9116.6|9113.8|9124.3|9121.5|9113.2|9110.4|1268
1644572400000|2022-02-11 09:40:00|9116.3|9113.5|9112|9109.2|9116.6|9113.8|9101.8|9099|2257
1644572700000|2022-02-11 09:45:00|9112.3|9109.5|9115|9112.2|9118.5|9115.7|9110.8|9108|568
1644573000000|2022-02-11 09:50:00|9115.3|9112.5|9107|9104.2|9115.5|9112.7|9098.2|9095.4|950
1644573300000|2022-02-11 09:55:00|9107.2|9104.4|9117.5|9114.7|9119.7|9116.9|9104.9|9102.1|673
1644573600000|2022-02-11 10:00:00|9117.2|9114.4|9121.8|9119|9142.2|9139.4|9116.5|9113.7|6089
1644573900000|2022-02-11 10:05:00|9122|9119.2|9129.6|9126.8|9132.1|9127.8|9116.3|9113.5|2356
1644574200000|2022-02-11 10:10:00|9129.3|9126.5|9112|9109.2|9129.6|9126.8|9110|9107.2|3292
1644574500000|2022-02-11 10:15:00|9113|9110.2|9106|9103.2|9115|9112.2|9096.1|9093.3|2014
1644574800000|2022-02-11 10:20:00|9106.5|9103.7|9123.2|9120.4|9136.4|9133.6|9106.5|9103.7|3826
1644575100000|2022-02-11 10:25:00|9123|9120.2|9110.4|9107.6|9129.5|9126.7|9106.7|9103.5|682
1644575400000|2022-02-11 10:30:00|9110.7|9107.9|9105.2|9102.4|9112.9|9110.1|9096.1|9093.3|1133
1644575700000|2022-02-11 10:35:00|9105.4|9102.6|9118.4|9115.6|9118.9|9116.1|9099.9|9097.1|471
1644576000000|2022-02-11 10:40:00|9118.6|9115.8|9116.9|9114.1|9124.2|9121.4|9115.9|9113.1|799
1644576300000|2022-02-11 10:45:00|9116.6|9113.8|9119.4|9116.6|9123.2|9120.4|9108.9|9106.1|744
1644576600000|2022-02-11 10:50:00|9119.1|9116.3|9127.7|9124.9|9130.7|9127.9|9118.6|9115.8|601
1644576900000|2022-02-11 10:55:00|9128|9125.2|9136.8|9134|9140.1|9137.3|9125.2|9122.4|1412
1644577200000|2022-02-11 11:00:00|9137.1|9134.3|9124.4|9121.6|9139.3|9136.5|9124.4|9121.6|1871
1644577500000|2022-02-11 11:05:00|9124.2|9121.4|9134|9131.2|9138.3|9135.5|9122.2|9119.4|1060
1644577800000|2022-02-11 11:10:00|9134.3|9131.5|9142.3|9139.5|9144.6|9141.8|9129.2|9126.4|863
1644578100000|2022-02-11 11:15:00|9142.8|9140|9144.6|9141.8|9148.1|9145.3|9139.3|9136.5|1342
1644578400000|2022-02-11 11:20:00|9143.8|9141|9130.5|9127.7|9146.4|9143.6|9130.5|9127.7|512
1644578700000|2022-02-11 11:25:00|9130.2|9127.4|9141.5|9138.7|9144.3|9141.5|9127.2|9124.4|923
1644579000000|2022-02-11 11:30:00|9141.8|9139|9141|9138.2|9153.6|9150.8|9139|9136.2|2984
1644579300000|2022-02-11 11:35:00|9142.1|9139.3|9159.8|9157|9166.8|9164|9139.8|9137|2127
1644579600000|2022-02-11 11:40:00|9160.1|9157.3|9151.8|9149|9160.6|9157.8|9149.5|9146.7|704
1644579900000|2022-02-11 11:45:00|9152|9149.2|9146|9143.2|9156.5|9153.7|9142.9|9140.1|543
1644580200000|2022-02-11 11:50:00|9146.2|9143.4|9150|9147.2|9155.5|9152.7|9146.2|9143.4|592
1644580500000|2022-02-11 11:55:00|9150.2|9147.4|9155.9|9153.1|9159.9|9157.1|9149|9146.2|621
1644580800000|2022-02-11 12:00:00|9156.2|9153.4|9171.7|9168.9|9180.7|9177.9|9155.9|9153.1|1728
1644581100000|2022-02-11 12:05:00|9172.5|9169.7|9176|9173.2|9179.7|9176.9|9172.5|9169.6|1108
1644581400000|2022-02-11 12:10:00|9176.3|9173.5|9189.3|9186.5|9193.5|9190.7|9176|9173.2|1987
1644581700000|2022-02-11 12:15:00|9189.7|9186.9|9178.7|9175.9|9190.4|9187.6|9177.7|9174.9|1036
1644582000000|2022-02-11 12:20:00|9179|9176.2|9180.4|9177.6|9184|9181.2|9178.2|9175.4|604
1644582300000|2022-02-11 12:25:00|9180.7|9177.9|9195.4|9192.6|9196.6|9193.8|9179.4|9176.6|1125
1644582600000|2022-02-11 12:30:00|9195.1|9192.3|9196.4|9193.6|9202.5|9197.3|9189.8|9187|962
1644582900000|2022-02-11 12:35:00|9196.1|9193.3|9203.2|9200.4|9205.9|9203.1|9194.8|9192|786
1644583200000|2022-02-11 12:40:00|9202.9|9200.1|9192.6|9189.8|9205.9|9203.1|9191.9|9189.1|917
1644583500000|2022-02-11 12:45:00|9191.8|9189|9187.8|9185|9195.1|9192.3|9184.5|9181.7|902
1644583800000|2022-02-11 12:50:00|9188.1|9185.3|9183|9180.2|9190.6|9187.8|9178.3|9175.5|1321
1644584100000|2022-02-11 12:55:00|9182.8|9180|9177|9174.2|9183|9180.2|9176|9173.2|1023
1644584400000|2022-02-11 13:00:00|9176.3|9173.5|9196.3|9193.5|9203.9|9201.1|9169.8|9167|3333
1644584700000|2022-02-11 13:05:00|9196.6|9193.8|9187.1|9184.3|9199.3|9196.5|9178.1|9175.3|1564
1644585000000|2022-02-11 13:10:00|9186.6|9183.8|9184.4|9181.6|9194.3|9191.5|9174.7|9171.9|1389
1644585300000|2022-02-11 13:15:00|9184|9181.2|9177.6|9174.8|9186.2|9183.4|9169.4|9166.6|2469
1644585600000|2022-02-11 13:20:00|9177.9|9175.1|9180.6|9177.8|9191.2|9188.4|9172.6|9169.8|1994
1644585900000|2022-02-11 13:25:00|9180.3|9177.5|9178.5|9175.7|9190.6|9187.8|9169.8|9167|1723
1644586200000|2022-02-11 13:30:00|9178.3|9175.5|9170.7|9167.9|9183.3|9180.5|9166.7|9163.9|1896
1644586500000|2022-02-11 13:35:00|9171.2|9168.4|9163.2|9160.4|9174|9171.2|9148.7|9145.9|1476
1644586800000|2022-02-11 13:40:00|9163.9|9161.1|9168.9|9166.1|9170.2|9167.4|9153.7|9150.9|1705
1644587100000|2022-02-11 13:45:00|9168.7|9165.9|9166.4|9163.6|9172.2|9169.4|9157.9|9155.1|423
1644587400000|2022-02-11 13:50:00|9166.1|9163.3|9161.4|9158.6|9168|9165.2|9157.1|9154.2|905
1644587700000|2022-02-11 13:55:00|9161.1|9158.3|9183.6|9180.8|9187.1|9184.3|9153.8|9151|1872
1644588000000|2022-02-11 14:00:00|9183.1|9180.3|9167.4|9164.6|9184.4|9181.6|9155.4|9152.6|2385
1644588300000|2022-02-11 14:05:00|9166.5|9163.7|9150.6|9147.8|9167.1|9164.3|9141.2|9138.4|2177
1644588600000|2022-02-11 14:10:00|9150.8|9148|9166.9|9164.1|9168.6|9165.8|9150.3|9147.5|885
1644588900000|2022-02-11 14:15:00|9167.1|9164.3|9169.3|9166.5|9170.4|9167.6|9158.2|9155.4|1204
1644589200000|2022-02-11 14:20:00|9169|9166.2|9170.6|9167.8|9172.1|9169.3|9162.5|9159.7|1015
1644589500000|2022-02-11 14:25:00|9170.8|9168|9168.3|9165.5|9171.8|9169|9162.8|9160|863
1644589800000|2022-02-11 14:30:00|9167.8|9165|9161.8|9159|9172|9169.2|9160|9157.2|2182
1644590100000|2022-02-11 14:35:00|9161.5|9158.7|9174.8|9172|9181.8|9179|9159|9156.2|2073
1644590400000|2022-02-11 14:40:00|9175|9172.2|9178.3|9175.5|9179.5|9176.7|9166.7|9163.9|3247
1644590700000|2022-02-11 14:45:00|9178.6|9175.8|9178.5|9175.7|9184.7|9181.9|9176.2|9173.4|1726
1644591000000|2022-02-11 14:50:00|9178.2|9175.4|9179.5|9176.7|9184.3|9181.5|9165.5|9162.7|3053
1644591300000|2022-02-11 14:55:00|9179.8|9177|9170.1|9167.3|9184.5|9181.7|9164.5|9161.7|1319
1644591600000|2022-02-11 15:00:00|9170.5|9167.7|9193|9190.2|9196.8|9194|9170.5|9167.7|2871
1644591900000|2022-02-11 15:05:00|9193.3|9190.5|9186.3|9183.5|9195.5|9192.7|9178.8|9176|2139
1644592200000|2022-02-11 15:10:00|9186.6|9183.8|9181.3|9178.5|9192.5|9189.7|9177|9174.2|1331
1644592500000|2022-02-11 15:15:00|9181|9178.2|9197.1|9194.3|9198.4|9195.6|9177.3|9174.5|2561
1644592800000|2022-02-11 15:20:00|9197.4|9194.6|9204.3|9201.5|9204.8|9202|9194.1|9191.3|2969
1644593100000|2022-02-11 15:25:00|9204.1|9201.3|9200.3|9197.5|9211.1|9208.3|9198.3|9195.5|1954
1644593400000|2022-02-11 15:30:00|9200.8|9198|9222.1|9219.3|9223.9|9221.1|9200.8|9198|8818
1644593700000|2022-02-11 15:35:00|9222.4|9219.6|9218.2|9215.4|9229.5|9226.7|9214.6|9211.8|3850
1644594000000|2022-02-11 15:40:00|9218.5|9215.7|9222.4|9219.6|9224.7|9221.9|9215.5|9212.7|1835
1644594300000|2022-02-11 15:45:00|9222.2|9219.4|9221.4|9218.6|9226.7|9223.9|9219.7|9216.9|1487
1644594600000|2022-02-11 15:50:00|9221.7|9218.9|9230|9227.2|9231.2|9228.4|9217.7|9214.9|1473
1644594900000|2022-02-11 15:55:00|9229.4|9226.6|9230.9|9228.1|9234.7|9231.9|9226.8|9224|3098
1644595200000|2022-02-11 16:00:00|9231.2|9228.4|9248.9|9246.1|9257.2|9253.1|9225.4|9222.6|3387
1644595500000|2022-02-11 16:05:00|9249.9|9247.1|9240.2|9237.4|9252.4|9249.6|9239.1|9236.3|1585
1644595800000|2022-02-11 16:10:00|9240.7|9237.9|9232.2|9229.4|9243.9|9241.1|9219.9|9217.1|3202
1644596100000|2022-02-11 16:15:00|9232.4|9229.6|9251.2|9248.4|9258.2|9255.4|9224.1|9221.3|2268
1644596400000|2022-02-11 16:20:00|9251.4|9248.6|9257.6|9254.8|9261.3|9258.5|9247.9|9245.1|3664
1644596700000|2022-02-11 16:25:00|9257|9254.2|9245.1|9242.3|9261.4|9258.6|9239.9|9237.1|8147
1644597000000|2022-02-11 16:30:00|9244.9|9242.1|9227.9|9225.1|9253.7|9250.9|9221.1|9218.3|4985
1644597300000|2022-02-11 16:35:00|9228.7|9225.9|9207.9|9205.1|9230.9|9228.1|9204.3|9201.5|3304
1644597600000|2022-02-11 16:40:00|9207.6|9204.8|9219.7|9216.9|9220.9|9218.1|9205.1|9202.3|1590
1644597900000|2022-02-11 16:45:00|9219.9|9217.1|9218.8|9216|9227.1|9224.3|9215.1|9212.3|1430
1644598200000|2022-02-11 16:50:00|9218.9|9216.1|9221.5|9218.7|9223.5|9220.7|9213.3|9210.5|1433
1644598500000|2022-02-11 16:55:00|9221.8|9219|9218.4|9215.6|9225.7|9222.9|9216.2|9213.4|1218
1644598800000|2022-02-11 17:00:00|9217.9|9215.1|9202.9|9200.1|9217.9|9215.1|9202.6|9199.8|1554
1644599100000|2022-02-11 17:05:00|9202.6|9199.8|9213.1|9210.3|9213.6|9210.8|9198.8|9196|1198
1644599400000|2022-02-11 17:10:00|9213.4|9210.6|9218.8|9216|9221.8|9219|9209.1|9206.3|1134
1644599700000|2022-02-11 17:15:00|9219.5|9216.7|9245.4|9242.6|9250.7|9247.9|9219.1|9216.3|2297
1644600000000|2022-02-11 17:20:00|9246|9243.2|9249.9|9247.1|9253.9|9251.1|9236.3|9233.5|1695
1644600300000|2022-02-11 17:25:00|9249.4|9246.6|9271.4|9268.6|9276.1|9273.3|9248.7|9245.9|3102
1644600600000|2022-02-11 17:30:00|9272.6|9269.8|9273.1|9270.3|9285.9|9283.1|9271.4|9268.6|2746
1644600900000|2022-02-11 17:35:00|9274.1|9271.3|9275.6|9272.8|9283.2|9280.4|9272.1|9269.3|1543
1644601200000|2022-02-11 17:40:00|9275.4|9272.6|9267.3|9264.5|9275.6|9272.8|9258.6|9255.8|1316
1644601500000|2022-02-11 17:45:00|9266.6|9263.8|9250|9247.2|9266.6|9263.8|9247|9244.2|1353
1644601800000|2022-02-11 17:50:00|9250.5|9247.7|9248|9245.2|9252.3|9248.5|9237.5|9234.7|1147
1644602100000|2022-02-11 17:55:00|9248.2|9245.4|9258|9255.2|9264.3|9261.5|9245.7|9242.9|1150
1644602400000|2022-02-11 18:00:00|9258.3|9255.5|9258.7|9255.9|9266.5|9263.7|9258.3|9255.5|1006
1644602700000|2022-02-11 18:05:00|9259|9256.2|9258.7|9255.9|9264.7|9261.9|9252.2|9249.4|684
1644603000000|2022-02-11 18:10:00|9258.4|9255.6|9254.9|9252.1|9259.7|9256.9|9247.4|9244.6|689
1644603300000|2022-02-11 18:15:00|9255.2|9252.4|9248.9|9246.1|9255.9|9253.1|9241.9|9239.1|845
1644603600000|2022-02-11 18:20:00|9248.4|9245.6|9252.1|9249.3|9258.9|9256.1|9247.6|9244.8|616
1644603900000|2022-02-11 18:25:00|9252.4|9249.6|9266.1|9263.3|9267.6|9264.8|9251.4|9248.6|978
1644604200000|2022-02-11 18:30:00|9265.8|9263|9373.6|9370.8|9383.7|9380.9|9257.6|9254.8|16555
1644604500000|2022-02-11 18:35:00|9373.8|9371|9388.3|9385.5|9419.3|9416.2|9335.9|9333.1|10557
1644604800000|2022-02-11 18:40:00|9387.8|9385|9436.1|9433.3|9438.3|9435.5|9363.2|9359.5|10245
1644605100000|2022-02-11 18:45:00|9436.3|9433.5|9467.2|9464.4|9479.6|9476.8|9429.2|9426|8398
1644605400000|2022-02-11 18:50:00|9467.5|9464.7|9443.2|9440.4|9468.5|9465.7|9425.6|9422.8|8256
1644605700000|2022-02-11 18:55:00|9442.4|9439.6|9424.1|9421.3|9453|9450.2|9422.1|9419.3|7147
1644606000000|2022-02-11 19:00:00|9423.9|9421.1|9396|9393.2|9433.4|9430.6|9364.6|9361.8|8972
1644606300000|2022-02-11 19:05:00|9395.8|9393|9379.6|9376.8|9395.8|9393|9367.1|9362.7|5913
1644606600000|2022-02-11 19:10:00|9380.6|9377.8|9348.5|9345.7|9382.8|9380|9335.4|9332.6|8159
1644606900000|2022-02-11 19:15:00|9348|9345.2|9347.4|9344.6|9352.5|9349.7|9334.8|9332|9300
1644607200000|2022-02-11 19:20:00|9347.9|9345.1|9359.6|9356.8|9359.6|9356.8|9334.3|9331.5|7052
1644607500000|2022-02-11 19:25:00|9359.1|9356.3|9365|9362.2|9375.3|9372.5|9332.3|9329.5|18723
1644607800000|2022-02-11 19:30:00|9364.8|9362|9355.7|9352.9|9365|9362.2|9341.5|9338.5|3605
1644608100000|2022-02-11 19:35:00|9355.2|9352.4|9368.1|9365.3|9373.3|9370.5|9347.8|9345|2488
1644608400000|2022-02-11 19:40:00|9368.3|9365.5|9385.5|9382.7|9385.5|9382.7|9359.1|9356.3|2308
1644608700000|2022-02-11 19:45:00|9385.7|9382.9|9392.9|9390.1|9393.6|9390.8|9382.4|9379.6|2131
1644609000000|2022-02-11 19:50:00|9392.6|9389.8|9385.3|9382.5|9402.9|9399.7|9383.8|9381|1340
1644609300000|2022-02-11 19:55:00|9385.1|9382.3|9396.1|9393.3|9407.3|9404.2|9385.1|9382.3|1399
1644609600000|2022-02-11 20:00:00|9395.9|9393.1|9401.5|9398.7|9406.1|9403|9392.9|9390.1|1260
1644609900000|2022-02-11 20:05:00|9401.8|9399|9390.1|9386.1|9402.7|9399.9|9379.4|9376.2|1298
1644610200000|2022-02-11 20:10:00|9390|9387.2|9382.7|9379.9|9392|9389.2|9376.4|9372.8|706
1644610500000|2022-02-11 20:15:00|9383|9380.2|9378.7|9375.9|9391.3|9387.6|9372.2|9369.4|689
1644610800000|2022-02-11 20:20:00|9378.5|9375.7|9395|9391|9398.5|9395.7|9378|9374.8|664
1644611100000|2022-02-11 20:25:00|9393.9|9391.1|9397.9|9395.1|9398.2|9395.4|9388.2|9385.4|285
1644611400000|2022-02-11 20:30:00|9397.7|9394.9|9388.8|9386|9397.7|9394.9|9378.2|9375.1|703
1644611700000|2022-02-11 20:35:00|9388.5|9385.7|9404.8|9402|9410.2|9406.8|9385.2|9382.1|428
1644612000000|2022-02-11 20:40:00|9405.1|9402.3|9405.8|9401.8|9411.9|9409.1|9402.1|9399.2|615
1644612300000|2022-02-11 20:45:00|9404.7|9401.9|9421.7|9417.7|9421.7|9418|9397.3|9394.5|620
1644612600000|2022-02-11 20:50:00|9421.9|9417.9|9401.4|9398.6|9422.7|9419.5|9397.7|9394.2|994
1644612900000|2022-02-11 20:55:00|9400.9|9398.1|9413.2|9410.4|9413.5|9410.4|9399.7|9396.3|436
1644613200000|2022-02-11 21:00:00|9413|9409|9455.1|9452.3|9464.4|9459.8|9408.7|9405.9|928
1644613500000|2022-02-11 21:05:00|9455.3|9452.5|9422.8|9420|9456.2|9452.8|9421.6|9418.8|543
1644613800000|2022-02-11 21:10:00|9424.2|9420.2|9410.5|9407.7|9428.4|9424.7|9409|9406.2|319
1644614100000|2022-02-11 21:15:00|9408.7|9405.9|9416.4|9413.6|9422|9415.9|9407.8|9403.8|243
1644614400000|2022-02-11 21:20:00|9415.9|9413.1|9423.4|9419.4|9425.6|9421.7|9409.3|9405.9|160
1644614700000|2022-02-11 21:25:00|9422.5|9419.7|9416.3|9413.5|9427.4|9423.8|9415.5|9409.7|220
1644615000000|2022-02-11 21:30:00|9416.5|9413.7|9415.1|9411.1|9420.7|9417.2|9414|9408.1|321
1644615300000|2022-02-11 21:35:00|9414.9|9410.9|9415.1|9411.1|9418.1|9411.6|9404|9398.9|304
1644615600000|2022-02-11 21:40:00|9418.6|9408.6|9421.9|9419.1|9427|9423.1|9415.6|9408.6|183
1644615900000|2022-02-11 21:45:00|9422.8|9418.8|9422.5|9419.7|9422.8|9419.7|9408.4|9404|179
1644616200000|2022-02-11 21:50:00|9423.5|9420.7|9422.1|9412.1|9438.8|9433.1|9422.1|9412.1|292
1644616500000|2022-02-11 21:55:00|9421.3|9411.3|9414.4|9404.4|9423.3|9416.9|9408.6|9403.2|584
1644793200000|2022-02-13 23:00:00|9411.8|9401.8|9398.8|9394.8|9414.8|9408.9|9374.8|9366.8|2365
1644793500000|2022-02-13 23:05:00|9398.5|9395.7|9394.2|9391.4|9401.5|9396.7|9386.2|9382.8|1083
1644793800000|2022-02-13 23:10:00|9393.9|9391.1|9410.2|9406.2|9417.2|9411.8|9393.4|9390.6|1048
1644794100000|2022-02-13 23:15:00|9413.2|9403.2|9409.4|9405.4|9418.2|9412.6|9406.3|9399.4|117
1644794400000|2022-02-13 23:20:00|9408.3|9405.5|9416.1|9406.1|9419.9|9413.3|9408.3|9403.9|172
1644794700000|2022-02-13 23:25:00|9415.8|9405.8|9419|9416.2|9426.6|9421.5|9411|9405.6|737
1644795000000|2022-02-13 23:30:00|9420.1|9416.1|9417.8|9415|9424.2|9418.2|9412.3|9406.6|302
1644795300000|2022-02-13 23:35:00|9417|9414.2|9423.5|9420.7|9426.1|9421|9416|9410.1|289
1644795600000|2022-02-13 23:40:00|9424|9421.2|9441.9|9439.1|9451.2|9447.1|9422.2|9415.4|614
1644795900000|2022-02-13 23:45:00|9442|9438|9434.3|9430.3|9442.7|9439.1|9429.9|9424.7|435
1644796200000|2022-02-13 23:50:00|9433.7|9430.9|9436.4|9433.6|9444.6|9439.1|9432.4|9428.5|105
1644796500000|2022-02-13 23:55:00|9436.2|9433.4|9442.7|9438.7|9447.5|9440.7|9435.7|9430.5|156
1644796800000|2022-02-14 00:00:00|9443|9439|9481.7|9471.7|9492.4|9485.4|9441.6|9436.2|361
1644797100000|2022-02-14 00:05:00|9478.9|9474.9|9465.9|9455.9|9483.7|9478|9465.1|9455.9|263
1644797400000|2022-02-14 00:10:00|9463.9|9459.9|9470.3|9460.3|9477.9|9470.7|9459.5|9454.4|147
1644797700000|2022-02-14 00:15:00|9471.1|9461.1|9467.9|9457.9|9475.1|9468.7|9462.3|9455.9|150
1644798000000|2022-02-14 00:20:00|9467.4|9457.4|9458.1|9448.1|9467.4|9460.5|9447.5|9442.1|66
1644798300000|2022-02-14 00:25:00|9458.4|9448.4|9452.6|9442.6|9458.4|9449.7|9447.6|9440.4|23
1644798600000|2022-02-14 00:30:00|9451.7|9441.7|9436.3|9433.5|9452.6|9445.4|9434.3|9428.4|81
1644798900000|2022-02-14 00:35:00|9436.6|9432.6|9446.5|9442.5|9446.5|9443.2|9428.5|9422.9|141
1644799200000|2022-02-14 00:40:00|9446.8|9442.8|9449.3|9445.3|9453.5|9447.5|9443.1|9439.1|79
1644799500000|2022-02-14 00:45:00|9449.2|9446.4|9445.8|9435.8|9450.5|9446.4|9437.2|9433.5|65
1644799800000|2022-02-14 00:50:00|9445.3|9435.3|9451|9448.2|9455.3|9451.4|9442.2|9435|85
1644800100000|2022-02-14 00:55:00|9451.4|9448.6|9466.5|9462.5|9467.5|9464.6|9451|9447.8|113
1644800400000|2022-02-14 01:00:00|9466.2|9462.2|9499.2|9495.2|9509.7|9506|9465.1|9462.2|1549
1644800700000|2022-02-14 01:05:00|9499.1|9496.3|9496.6|9493.8|9506.8|9504|9480.3|9476.9|549
1644801000000|2022-02-14 01:10:00|9497.3|9494.5|9470.5|9467.7|9502.9|9497.8|9469.8|9467|452
1644801300000|2022-02-14 01:15:00|9470.6|9466.6|9473.5|9470.7|9493.5|9490.7|9469|9465.3|350
1644801600000|2022-02-14 01:20:00|9473.6|9469.6|9473.7|9470.9|9479.3|9475.7|9459.4|9456.6|240
1644801900000|2022-02-14 01:25:00|9473.9|9471.1|9458.9|9456.1|9473.9|9471.1|9451.9|9449.1|207
1644802200000|2022-02-14 01:30:00|9459.4|9456.6|9459.4|9456.6|9470.2|9467|9457.1|9454.3|239
1644802500000|2022-02-14 01:35:00|9459.2|9455.2|9441.3|9438.5|9459.2|9456|9439.1|9436.2|373
1644802800000|2022-02-14 01:40:00|9440.8|9438|9437.5|9434.7|9442.1|9439.3|9426|9423.2|741
1644803100000|2022-02-14 01:45:00|9437.2|9434.4|9444.5|9441.7|9447.3|9444.2|9435.3|9432.5|489
1644803400000|2022-02-14 01:50:00|9445.2|9442.4|9465.2|9462.4|9465.9|9463.1|9441.8|9438.6|283
1644803700000|2022-02-14 01:55:00|9465.7|9462.9|9470.9|9468.1|9471.7|9468.9|9459.4|9456.6|346
1644804000000|2022-02-14 02:00:00|9471.2|9468.4|9464.6|9461.8|9473.9|9471.1|9462.7|9459.9|344
1644804300000|2022-02-14 02:05:00|9465.4|9462.6|9458.1|9455.3|9467.9|9465.1|9456.3|9453.5|143
1644804600000|2022-02-14 02:10:00|9457.9|9455.1|9456.8|9454|9462.6|9459.8|9453.8|9451|259
1644804900000|2022-02-14 02:15:00|9457.3|9454.5|9461.5|9458.7|9461.5|9458.7|9453.8|9451|132
1644805200000|2022-02-14 02:20:00|9461.3|9458.5|9460.8|9458|9463.3|9460.5|9454.8|9452|177
1644805500000|2022-02-14 02:25:00|9460|9457.2|9465.5|9462.7|9466|9463.2|9459.3|9456.5|91
1644805800000|2022-02-14 02:30:00|9465.8|9463|9467.5|9464.7|9475.7|9472.9|9465.3|9462.5|132
1644806100000|2022-02-14 02:35:00|9467.7|9464.9|9465.7|9462.9|9471.2|9468.4|9463.2|9460.4|55
1644806400000|2022-02-14 02:40:00|9466.7|9463.9|9487.9|9485.1|9487.9|9485.1|9466.5|9463.7|668
1644806700000|2022-02-14 02:45:00|9487.7|9484.9|9485.7|9482.9|9494.7|9490.6|9481.7|9478.9|614
1644807000000|2022-02-14 02:50:00|9485.9|9483.1|9490.1|9487.3|9496.2|9488.1|9477.6|9473.2|589
1644807300000|2022-02-14 02:55:00|9489.6|9486.8|9484.3|9481.5|9496.9|9493.6|9483.3|9480.5|220
1644807600000|2022-02-14 03:00:00|9485.3|9482.5|9489.3|9486.5|9490.1|9486.5|9477|9474.2|51
1644807900000|2022-02-14 03:05:00|9489|9486.2|9482.1|9479.3|9489|9486.2|9474.6|9471.8|219
1644808200000|2022-02-14 03:10:00|9481.8|9479|9472.3|9469.5|9482.9|9479.8|9470.8|9468|135
1644808500000|2022-02-14 03:15:00|9472.6|9468.6|9480.1|9476.1|9480.5|9477.7|9469.8|9467|122
1644808800000|2022-02-14 03:20:00|9479.7|9476.9|9476.2|9473.4|9480|9477.2|9471.8|9467.9|150
1644809100000|2022-02-14 03:25:00|9476.6|9472.6|9464.8|9462|9476.6|9473|9461|9458.1|259
1644809400000|2022-02-14 03:30:00|9464.5|9461.7|9468.5|9465.7|9469|9466.2|9461.3|9458.5|193
1644809700000|2022-02-14 03:35:00|9469|9466.2|9467.2|9464.4|9480.2|9473.8|9464.7|9461.9|396
1644810000000|2022-02-14 03:40:00|9467.7|9464.9|9458.5|9455.7|9469.1|9465.9|9454.8|9452|82
1644810300000|2022-02-14 03:45:00|9458|9455.2|9457.7|9454.9|9461.2|9458.4|9456|9453.1|53
1644810600000|2022-02-14 03:50:00|9458.2|9455.4|9461.2|9458.4|9461.2|9458.4|9457|9453.5|33
1644810900000|2022-02-14 03:55:00|9461.5|9458.7|9457.9|9455.1|9461.5|9458.7|9453.2|9450.4|49
1644811200000|2022-02-14 04:00:00|9458.8|9454.8|9452.9|9450.1|9459.4|9456.6|9449.9|9447.1|119
1644811500000|2022-02-14 04:05:00|9453|9449|9455.2|9452.4|9457|9453.6|9451.9|9449|24
1644811800000|2022-02-14 04:10:00|9454.9|9452.1|9445.4|9442.6|9454.9|9452.1|9444.7|9441.9|155
1644812100000|2022-02-14 04:15:00|9444.4|9441.6|9446.4|9443.6|9449.4|9446.6|9444.1|9441.3|88
1644812400000|2022-02-14 04:20:00|9446.1|9443.3|9445.1|9442.3|9448.7|9445.6|9443.6|9440.8|16
1644812700000|2022-02-14 04:25:00|9444.9|9442.1|9446.3|9443.5|9447.1|9444.3|9442.6|9439.8|46
1644813000000|2022-02-14 04:30:00|9445.9|9443.1|9445.3|9442.5|9446.6|9443.8|9442.1|9439.3|58
1644813300000|2022-02-14 04:35:00|9445.8|9443|9442.6|9439.8|9446|9443.2|9440.6|9437.8|46
1644813600000|2022-02-14 04:40:00|9442.8|9440|9443.5|9440.7|9444.3|9441.5|9440.1|9437.3|71
1644813900000|2022-02-14 04:45:00|9443.3|9440.5|9449.8|9447|9450.6|9447.5|9442.8|9440|28
1644814200000|2022-02-14 04:50:00|9449.5|9446.7|9448.2|9445.4|9451.3|9448.5|9445.5|9442.7|66
1644814500000|2022-02-14 04:55:00|9448.8|9446|9450.7|9447.9|9450.7|9447.9|9447.8|9444.6|35
1644814800000|2022-02-14 05:00:00|9450.5|9447.7|9460.2|9457.4|9464.6|9461.6|9447|9444.2|95
1644815100000|2022-02-14 05:05:00|9460|9457.2|9461.2|9458.4|9461.2|9458.4|9455.2|9452|45
1644815400000|2022-02-14 05:10:00|9460.4|9457.6|9466.2|9462.2|9469.1|9466.3|9458.4|9455.6|72
1644815700000|2022-02-14 05:15:00|9465.4|9462.6|9468.1|9465.3|9468.6|9465.8|9460.9|9458.1|51
1644816000000|2022-02-14 05:20:00|9467.8|9465|9467.3|9464.5|9469.3|9466.5|9463.6|9460.8|79
1644816300000|2022-02-14 05:25:00|9468.1|9465.3|9474.8|9472|9475.5|9472.7|9468.1|9465.3|82
1644816600000|2022-02-14 05:30:00|9474.6|9471.8|9475.7|9472.9|9480.5|9477.7|9467.2|9464.4|166
1644816900000|2022-02-14 05:35:00|9475.9|9473.1|9465.6|9461.6|9477.1|9473.7|9456.4|9453.6|127
1644817200000|2022-02-14 05:40:00|9464.7|9461.9|9456.4|9453.6|9466.2|9463.4|9455.7|9452.6|131
1644817500000|2022-02-14 05:45:00|9456.9|9454.1|9448.7|9445.9|9459.8|9456.9|9447|9444.1|195
1644817800000|2022-02-14 05:50:00|9449|9446.2|9449.4|9446.6|9454.2|9451.4|9445.7|9442.8|147
1644818100000|2022-02-14 05:55:00|9450.1|9447.3|9454.3|9451.5|9455|9452.2|9446.4|9443.2|92
1644818400000|2022-02-14 06:00:00|9453.8|9451|9454.4|9450.4|9459.3|9456.5|9450.3|9446.6|77
1644818700000|2022-02-14 06:05:00|9454|9451.2|9442.6|9439.8|9457.1|9453.9|9439.8|9437|165
1644819000000|2022-02-14 06:10:00|9442.8|9440|9444.3|9441.5|9450.4|9446.8|9441.3|9438.5|73
1644819300000|2022-02-14 06:15:00|9444.8|9442|9443|9440.2|9452.1|9449|9439.6|9435.9|155
1644819600000|2022-02-14 06:20:00|9442.7|9439.9|9445.3|9442.5|9447.6|9444.5|9439.3|9436.4|105
1644819900000|2022-02-14 06:25:00|9445.1|9441.1|9445.2|9442.4|9447|9444.2|9443|9440.1|83
1644820200000|2022-02-14 06:30:00|9444.7|9441.9|9433.7|9430.9|9444.7|9441.9|9427.2|9424.4|355
1644820500000|2022-02-14 06:35:00|9433.4|9430.6|9424.9|9422.1|9434.5|9431.7|9423.1|9420.3|297
1644820800000|2022-02-14 06:40:00|9425.1|9422.3|9428.1|9425.3|9428.9|9425.7|9418.5|9415.7|406
1644821100000|2022-02-14 06:45:00|9427.5|9424.7|9440.5|9437.7|9440.8|9438|9427.1|9424.3|224
1644821400000|2022-02-14 06:50:00|9439.7|9436.9|9457.8|9455|9460.6|9457.8|9434.7|9431.9|956
1644821700000|2022-02-14 06:55:00|9457.3|9454.5|9459|9456.2|9468.8|9466|9452.8|9450|713
1644822000000|2022-02-14 07:00:00|9459.5|9456.7|9427.7|9424.9|9459.5|9456.7|9423.2|9420.4|743
1644822300000|2022-02-14 07:05:00|9427.4|9424.6|9448.4|9444.4|9448.4|9445.2|9416.7|9413.9|542
1644822600000|2022-02-14 07:10:00|9447.6|9444.8|9445.6|9442.8|9455.1|9452|9442.3|9439.5|430
1644822900000|2022-02-14 07:15:00|9445.8|9443|9448.5|9445.7|9449.6|9446.5|9434.6|9431.8|178
1644823200000|2022-02-14 07:20:00|9448.9|9444.9|9437.4|9433.4|9448.9|9445.7|9433.3|9430.2|188
1644823500000|2022-02-14 07:25:00|9437.7|9433.7|9450.9|9448.1|9451|9448.1|9436.3|9433.2|284
1644823800000|2022-02-14 07:30:00|9451.4|9448.6|9452.2|9449.4|9452.5|9449.7|9440.7|9437.9|512
1644824100000|2022-02-14 07:35:00|9451.2|9448.4|9458.6|9455.8|9463.1|9460.3|9448.4|9445.6|591
1644824400000|2022-02-14 07:40:00|9457.7|9454.9|9455.4|9452.6|9463.6|9460.8|9444.7|9441.9|423
1644824700000|2022-02-14 07:45:00|9455.1|9452.3|9471.1|9468.3|9471.1|9468.3|9453.1|9450.3|354
1644825000000|2022-02-14 07:50:00|9470.8|9468|9474.3|9471.5|9475.3|9472.5|9460.1|9457.3|394
1644825300000|2022-02-14 07:55:00|9473.8|9471|9464.1|9461.3|9477.5|9474.7|9458.6|9453.2|706
1644825600000|2022-02-14 08:00:00|9463.6|9460.8|9400.8|9398|9463.6|9460.8|9388.6|9385.8|4057
1644825900000|2022-02-14 08:05:00|9399.9|9397.1|9385.8|9383|9399.9|9397.1|9380|9377.2|2778
1644826200000|2022-02-14 08:10:00|9385.5|9382.7|9351.2|9348.4|9388.2|9385.4|9338.7|9335.9|3234
1644826500000|2022-02-14 08:15:00|9351.4|9348.6|9313.2|9310.4|9356.4|9353.6|9312.1|9309.3|3736
1644826800000|2022-02-14 08:20:00|9314.5|9311.7|9331.1|9328.3|9338|9335.2|9291.7|9288.9|6480
1644827100000|2022-02-14 08:25:00|9330.8|9328|9347.1|9344.3|9354.8|9352|9326|9323.2|6400
1644827400000|2022-02-14 08:30:00|9347.8|9345|9314.6|9311.8|9353.8|9351|9312.8|9309.9|4343
1644827700000|2022-02-14 08:35:00|9314.8|9312|9303.5|9300.7|9331.2|9328.4|9300.5|9297.7|2217
1644828000000|2022-02-14 08:40:00|9303.7|9300.9|9331.9|9329.1|9340.8|9338|9303.7|9300.9|1705
1644828300000|2022-02-14 08:45:00|9331.3|9328.5|9319.3|9316.5|9338.7|9335.9|9316.8|9314|969
1644828600000|2022-02-14 08:50:00|9320|9317.2|9325.3|9322.5|9330.5|9327.7|9318.1|9315.3|823
1644828900000|2022-02-14 08:55:00|9324|9321.2|9323.6|9320.8|9332.3|9329.5|9317.1|9314.3|856
1644829200000|2022-02-14 09:00:00|9323.8|9321|9283.3|9280.5|9324.3|9321.5|9273.4|9270.6|3615
1644829500000|2022-02-14 09:05:00|9283.6|9280.8|9333.5|9330.7|9333.5|9330.7|9280.6|9277.8|1544
1644829800000|2022-02-14 09:10:00|9332.8|9330|9319.3|9316.5|9340|9337.2|9311.8|9309|1423
1644830100000|2022-02-14 09:15:00|9319.5|9316.7|9340.7|9337.9|9341.4|9338.6|9319.5|9316.7|667
1644830400000|2022-02-14 09:20:00|9341.2|9338.4|9345.7|9342.9|9364.1|9361.3|9338.4|9335.6|2035
1644830700000|2022-02-14 09:25:00|9345.4|9342.6|9350.9|9348.1|9359.5|9356.7|9343.5|9340.7|1702
1644831000000|2022-02-14 09:30:00|9350.3|9347.5|9357.4|9354.6|9361.2|9358.4|9347.9|9345.1|1151
1644831300000|2022-02-14 09:35:00|9358.4|9355.6|9343.9|9341.1|9366.9|9364.1|9340.9|9338.1|1685
1644831600000|2022-02-14 09:40:00|9344.1|9341.3|9315.3|9312.5|9344.1|9341.3|9307.1|9304.3|2184
1644831900000|2022-02-14 09:45:00|9314|9311.2|9323|9320.2|9333.7|9330.9|9313|9310.2|589
1644832200000|2022-02-14 09:50:00|9322.7|9319.9|9305.8|9303|9325|9322.2|9300.8|9298|1007
1644832500000|2022-02-14 09:55:00|9305.2|9302.4|9312.7|9309.9|9325.7|9322.9|9301.6|9298.8|835
1644832800000|2022-02-14 10:00:00|9312.9|9310.1|9336.6|9333.8|9338.6|9335.8|9309|9306.2|1209
1644833100000|2022-02-14 10:05:00|9336.1|9333.3|9345.3|9342.5|9348.1|9344.7|9330.6|9327.8|1130
1644833400000|2022-02-14 10:10:00|9345.1|9342.3|9353.3|9350.5|9354.5|9351.7|9339.1|9336.3|630
1644833700000|2022-02-14 10:15:00|9353|9350.2|9347.5|9344.7|9365.4|9362.6|9342.5|9339.6|1018
1644834000000|2022-02-14 10:20:00|9348.5|9345.7|9346.2|9343.4|9352|9349.2|9336.7|9333.9|509
1644834300000|2022-02-14 10:25:00|9346|9343.2|9336|9333.2|9356.7|9353.9|9332.5|9329.7|454
1644834600000|2022-02-14 10:30:00|9336.5|9333.7|9339.2|9336.4|9349|9346.2|9336.5|9333.7|608
1644834900000|2022-02-14 10:35:00|9339|9336.2|9354.2|9351.4|9356.9|9354.1|9338.7|9335.9|587
1644835200000|2022-02-14 10:40:00|9354.4|9351.6|9343.9|9341.1|9360.9|9358.1|9339.1|9336.3|856
1644835500000|2022-02-14 10:45:00|9344.1|9341.3|9372|9369.2|9378.5|9375.7|9343.9|9341.1|1004
1644835800000|2022-02-14 10:50:00|9371.2|9368.4|9368.8|9366|9377.5|9374.7|9368.5|9365.7|717
1644836100000|2022-02-14 10:55:00|9368.2|9365.4|9362.5|9359.7|9371.9|9369.1|9358.3|9355.5|536
1644836400000|2022-02-14 11:00:00|9361.5|9358.7|9358.8|9356|9368.7|9365.9|9358.5|9355.7|235
1644836700000|2022-02-14 11:05:00|9359|9356.2|9353.5|9350.7|9363.3|9360.5|9347.5|9344.7|270
1644837000000|2022-02-14 11:10:00|9353.9|9351.1|9350.7|9347.9|9363.5|9360.7|9347.5|9344.7|258
1644837300000|2022-02-14 11:15:00|9351.2|9348.4|9363.2|9360.4|9367.4|9364.6|9351.2|9348.4|385
1644837600000|2022-02-14 11:20:00|9363|9360.2|9359.7|9356.9|9366.2|9363.4|9354.5|9351.7|362
1644837900000|2022-02-14 11:25:00|9359.9|9357.1|9340.3|9337.5|9360.2|9357.4|9335.5|9331|825
1644838200000|2022-02-14 11:30:00|9340.2|9337.4|9324.6|9321.8|9341.2|9338.4|9313.1|9310.3|1306
1644838500000|2022-02-14 11:35:00|9324.3|9321.5|9324.1|9321.3|9330.9|9328.1|9317.8|9315|1194
1644838800000|2022-02-14 11:40:00|9324.9|9322.1|9319.7|9316.9|9325.9|9323.1|9299.1|9296.3|1699
1644839100000|2022-02-14 11:45:00|9319.2|9316.4|9314.4|9311.6|9323.4|9320.6|9304.9|9302.1|557
1644839400000|2022-02-14 11:50:00|9313.7|9310.9|9312.9|9310.1|9317.4|9314.6|9305.7|9302.9|201
1644839700000|2022-02-14 11:55:00|9312.7|9309.9|9296.5|9293.7|9321.9|9319.1|9292.8|9290|1046
1644840000000|2022-02-14 12:00:00|9296.2|9293.4|9309.4|9306.6|9316.1|9313.3|9290|9287.2|1199
1644840300000|2022-02-14 12:05:00|9310.4|9307.6|9306.8|9304|9312|9309.2|9299.4|9296.6|553
1644840600000|2022-02-14 12:10:00|9307.1|9304.3|9309.8|9307|9313.8|9311|9296.4|9293.6|651
1644840900000|2022-02-14 12:15:00|9309.6|9306.8|9312.5|9309.7|9320.7|9317.9|9307.3|9304.5|614
1644841200000|2022-02-14 12:20:00|9309|9306.2|9297.9|9295.1|9315.7|9312.9|9291.4|9288.6|904
1644841500000|2022-02-14 12:25:00|9297.7|9294.9|9286.7|9283.9|9300.5|9296.6|9282.7|9279.9|849
1644841800000|2022-02-14 12:30:00|9287|9284.2|9296.2|9293.4|9304.1|9301.3|9284.2|9281.4|600
1644842100000|2022-02-14 12:35:00|9296.4|9293.6|9270.1|9267.3|9298.6|9295.8|9262.4|9259.6|2575
1644842400000|2022-02-14 12:40:00|9270.4|9267.6|9274.8|9272|9308.8|9306|9262.6|9259.4|3074
1644842700000|2022-02-14 12:45:00|9275.1|9272.3|9266.2|9263.4|9302|9297|9258.4|9255.6|3029
1644843000000|2022-02-14 12:50:00|9266.7|9263.9|9288.5|9285.7|9289.1|9286.3|9265.2|9262.4|1463
1644843300000|2022-02-14 12:55:00|9288.2|9285.4|9263.8|9261|9301.2|9298.4|9257.8|9255|1372
1644843600000|2022-02-14 13:00:00|9264|9261.2|9271.2|9268.4|9283.5|9280.7|9249.8|9247|3416
1644843900000|2022-02-14 13:05:00|9271.7|9268.9|9274.9|9272.1|9275.9|9273.1|9252.2|9249.4|1725
1644844200000|2022-02-14 13:10:00|9274.4|9271.6|9274.1|9271.3|9285.3|9282.5|9267.4|9264.6|823
1644844500000|2022-02-14 13:15:00|9274.4|9271.6|9265.1|9262.3|9280.6|9277.8|9259.6|9256.8|746
1644844800000|2022-02-14 13:20:00|9266.1|9263.3|9281.4|9278.6|9288.6|9285.8|9266.1|9263.3|764
1644845100000|2022-02-14 13:25:00|9281.2|9278.4|9293.6|9290.8|9298.1|9295.3|9278.2|9275.4|672
1644845400000|2022-02-14 13:30:00|9293.8|9291|9288.3|9285.5|9296.4|9293.6|9281.8|9279|704
1644845700000|2022-02-14 13:35:00|9289.1|9286.3|9278.3|9275.5|9291.6|9288.8|9266.5|9263.7|1301
1644846000000|2022-02-14 13:40:00|9278.1|9275.3|9264.1|9261.3|9294.2|9291.4|9262.5|9259.7|910
1644846300000|2022-02-14 13:45:00|9265.3|9262.5|9280.7|9277.9|9292.9|9290.1|9265.1|9262.3|1174
1644846600000|2022-02-14 13:50:00|9281.5|9278.7|9309.6|9306.8|9312.1|9309.3|9277.7|9274.9|1677
1644846900000|2022-02-14 13:55:00|9310.1|9307.3|9290.4|9287.6|9318.1|9315.3|9290.1|9287.3|1446
1644847200000|2022-02-14 14:00:00|9290.1|9287.3|9282.1|9279.3|9298.8|9296|9278.1|9275.3|1413
1644847500000|2022-02-14 14:05:00|9280.4|9277.6|9281.8|9279|9287.3|9284.5|9265.9|9263.1|1556
1644847800000|2022-02-14 14:10:00|9281.6|9278.8|9279.8|9277|9300.9|9298.1|9273.8|9271|1319
1644848100000|2022-02-14 14:15:00|9279.3|9276.5|9270.1|9267.3|9280|9277.2|9261.1|9258.3|1158
1644848400000|2022-02-14 14:20:00|9269.9|9267.1|9272.1|9269.3|9276.5|9273.7|9260.8|9258|1236
1644848700000|2022-02-14 14:25:00|9271.3|9268.5|9273.5|9270.7|9275.3|9271.7|9260.5|9257.7|1326
1644849000000|2022-02-14 14:30:00|9272.4|9269.6|9281.5|9278.7|9284|9281.2|9249.4|9246.6|2944
1644849300000|2022-02-14 14:35:00|9281.2|9278.4|9284.4|9281.6|9291.4|9288.6|9266.7|9263.9|1909
1644849600000|2022-02-14 14:40:00|9284.6|9281.8|9298.1|9295.3|9311.6|9308.8|9284.6|9281.8|2369
1644849900000|2022-02-14 14:45:00|9297.9|9295.1|9324.4|9321.6|9327.7|9324.9|9275.9|9273.1|2653
1644850200000|2022-02-14 14:50:00|9324.7|9321.9|9330.3|9327.5|9336.8|9334|9315.8|9313|3282
1644850500000|2022-02-14 14:55:00|9330.8|9328|9341.6|9338.8|9344.1|9341.3|9325.9|9323.1|2247
1644850800000|2022-02-14 15:00:00|9342.2|9339.4|9333.4|9330.6|9345.9|9343.1|9320.2|9317.4|2184
1644851100000|2022-02-14 15:05:00|9334.3|9331.5|9355.7|9352.9|9360.1|9357.3|9332.4|9329.6|1600
1644851400000|2022-02-14 15:10:00|9355.1|9352.3|9347|9344.2|9367.1|9364.3|9343.9|9341.1|1609
1644851700000|2022-02-14 15:15:00|9346.4|9343.6|9332.2|9329.4|9354.2|9351.4|9328.4|9325.6|1494
1644852000000|2022-02-14 15:20:00|9331.7|9328.9|9323.1|9320.3|9331.7|9328.9|9305.4|9302.6|1981
1644852300000|2022-02-14 15:25:00|9322.4|9319.6|9302.6|9299.8|9323.4|9320.6|9298.9|9296.1|2101
1644852600000|2022-02-14 15:30:00|9302.3|9299.5|9306.4|9303.6|9311.7|9308.9|9284.3|9281.5|2569
1644852900000|2022-02-14 15:35:00|9306.7|9303.9|9328.9|9326.1|9334.1|9331.3|9305.7|9302.9|1898
1644853200000|2022-02-14 15:40:00|9328.6|9325.8|9325.1|9322.3|9334.6|9331.8|9308.2|9305.4|2014
1644853500000|2022-02-14 15:45:00|9325.6|9322.8|9344.6|9341.8|9345.6|9342.8|9322.4|9319.6|1484
1644853800000|2022-02-14 15:50:00|9344.4|9341.6|9342.1|9339.3|9350.4|9347.6|9335.1|9332.3|1246
1644854100000|2022-02-14 15:55:00|9342.4|9339.6|9351.1|9348.3|9362.1|9359.3|9342.1|9339.3|2437
1644854400000|2022-02-14 16:00:00|9351.4|9348.6|9379.4|9376.6|9383|9380.2|9348.9|9346.1|2528
1644854700000|2022-02-14 16:05:00|9380|9377.2|9374.7|9371.9|9384.5|9381.7|9362.9|9360.1|2747
1644855000000|2022-02-14 16:10:00|9374.4|9371.6|9387.4|9384.6|9396.9|9394.1|9373.2|9370.4|1788
1644855300000|2022-02-14 16:15:00|9387.1|9384.3|9389.3|9386.5|9395.4|9392.6|9383.4|9380.6|1624
1644855600000|2022-02-14 16:20:00|9389.1|9386.3|9393.6|9390.8|9394.3|9391.5|9377.2|9374.4|3360
1644855900000|2022-02-14 16:25:00|9394.1|9391.3|9386.5|9383.7|9404.8|9402|9386.5|9383.7|5925
1644856200000|2022-02-14 16:30:00|9386.2|9383.4|9370.2|9367.4|9397.2|9394.4|9366.7|9363.9|5687
1644856500000|2022-02-14 16:35:00|9370.5|9367.7|9342.8|9340|9379|9376.2|9333.9|9331.1|4268
1644856800000|2022-02-14 16:40:00|9342|9339.2|9358.3|9355.5|9371.6|9368.8|9338.2|9335.4|2692
1644857100000|2022-02-14 16:45:00|9358.6|9355.8|9363.7|9360.9|9367.3|9364.5|9352.6|9349.8|1251
1644857400000|2022-02-14 16:50:00|9363.9|9361.1|9357.4|9354.6|9371.7|9368.9|9351.6|9348.8|1623
1644857700000|2022-02-14 16:55:00|9357.7|9354.9|9366.3|9363.5|9366.6|9363.8|9352.7|9349.9|1331
1644858000000|2022-02-14 17:00:00|9366.7|9363.9|9367.2|9364.4|9378.5|9375.7|9366.7|9363.9|1517
1644858300000|2022-02-14 17:05:00|9367.7|9364.9|9360.7|9357.9|9369.7|9366.9|9355.2|9352.4|1116
1644858600000|2022-02-14 17:10:00|9360.9|9358.1|9353.2|9350.4|9362.4|9359.6|9351.4|9348.6|1062
1644858900000|2022-02-14 17:15:00|9353|9350.2|9335.8|9333|9354.2|9351.4|9334.6|9331.8|1321
1644859200000|2022-02-14 17:20:00|9336.1|9333.3|9342.6|9339.8|9344.6|9341.8|9321.2|9318.4|1562
1644859500000|2022-02-14 17:25:00|9342.8|9340|9362.3|9359.5|9364|9361.2|9341.6|9338.8|786
1644859800000|2022-02-14 17:30:00|9362.6|9359.8|9371.9|9369.1|9372.2|9369.4|9362.6|9359.8|1192
1644860100000|2022-02-14 17:35:00|9371.4|9368.6|9370.3|9367.5|9371.9|9369.1|9365.9|9363.1|945
1644860400000|2022-02-14 17:40:00|9370.1|9367.3|9386.3|9383.5|9389|9386.2|9370.1|9367.3|842
1644860700000|2022-02-14 17:45:00|9386.5|9383.7|9390.5|9387.7|9393.5|9390.7|9383.5|9380.7|1145
1644861000000|2022-02-14 17:50:00|9391|9388.2|9413|9410.2|9413.5|9410.7|9389.5|9386.7|2852
1644861300000|2022-02-14 17:55:00|9412.8|9410|9396.6|9393.8|9412.8|9410|9393.1|9390.3|1113
1644861600000|2022-02-14 18:00:00|9397.1|9394.3|9407.5|9404.7|9408|9405.2|9393.4|9390.6|1276
1644861900000|2022-02-14 18:05:00|9407.8|9405|9407.5|9404.7|9416|9413.2|9405.8|9403|1114
1644862200000|2022-02-14 18:10:00|9408|9405.2|9401.3|9398.5|9411.3|9408.5|9394.1|9391.3|1878
1644862500000|2022-02-14 18:15:00|9401.6|9398.8|9391.9|9389.1|9403.8|9401|9389.4|9386.6|614
1644862800000|2022-02-14 18:20:00|9392.4|9389.6|9387.6|9384.8|9404.6|9401.8|9384.6|9381.8|1689
1644863100000|2022-02-14 18:25:00|9387.4|9384.6|9395|9392.2|9395.3|9392.5|9379.6|9376.8|1206
1644863400000|2022-02-14 18:30:00|9394.8|9392|9394.2|9391.4|9396.1|9392.4|9387|9384.2|623
1644863700000|2022-02-14 18:35:00|9393.5|9390.7|9395.4|9392.6|9397.9|9395.1|9385|9382.2|802
1644864000000|2022-02-14 18:40:00|9395.7|9392.9|9393.2|9390.4|9395.7|9392.9|9387.7|9384.9|509
1644864300000|2022-02-14 18:45:00|9393|9390.2|9398.2|9395.4|9399.2|9396.4|9388|9385.2|538
1644864600000|2022-02-14 18:50:00|9397.7|9394.9|9446.5|9443.7|9453|9450.2|9386.7|9383.9|5004
1644864900000|2022-02-14 18:55:00|9446.2|9443.4|9488.7|9485.9|9501.4|9498|9437|9434.2|9936
1644865200000|2022-02-14 19:00:00|9488.4|9485.6|9496.1|9493.3|9508|9505.2|9469.3|9466.5|3788
1644865500000|2022-02-14 19:05:00|9495.9|9493.1|9517.3|9514.5|9562.4|9559.6|9488.7|9485.9|8044
1644865800000|2022-02-14 19:10:00|9517|9514.2|9526.6|9523.8|9535.9|9533.1|9506.6|9503.8|3973
1644866100000|2022-02-14 19:15:00|9526.9|9524.1|9503.3|9500.5|9528.5|9525.7|9496.1|9493.3|2428
1644866400000|2022-02-14 19:20:00|9505.6|9502.8|9540.2|9537.4|9547.6|9544.8|9504.8|9502|3787
1644866700000|2022-02-14 19:25:00|9539.6|9536.8|9541.4|9538.6|9553.3|9550.5|9521|9518.2|6581
1644867000000|2022-02-14 19:30:00|9530.6|9527.8|9490.2|9487.4|9531.6|9528.8|9488.7|9485.9|12890
1644867300000|2022-02-14 19:35:00|9490|9487.2|9512.3|9509.5|9518|9515.2|9469.6|9466.5|3319
1644867600000|2022-02-14 19:40:00|9511.3|9508.5|9501.7|9498.9|9520.2|9517.4|9488.6|9484.7|1297
1644867900000|2022-02-14 19:45:00|9502.1|9499.3|9493|9490.2|9514.2|9511.3|9493|9490.2|524
1644868200000|2022-02-14 19:50:00|9492.4|9489.6|9491.7|9488.9|9501.4|9498.5|9480|9477.2|1016
1644868500000|2022-02-14 19:55:00|9491.2|9488.4|9462.9|9460.1|9494.4|9491.6|9457.2|9453.6|1415
1644868800000|2022-02-14 20:00:00|9463.2|9460.4|9454.9|9452.1|9473.7|9470.8|9447.7|9444.9|714
1644869100000|2022-02-14 20:05:00|9455.2|9452.4|9455.4|9452.6|9462.9|9460.1|9442.4|9439.6|1362
1644869400000|2022-02-14 20:10:00|9454.9|9452.1|9469.1|9466.3|9470.5|9466.7|9447.7|9444.9|493
1644869700000|2022-02-14 20:15:00|9469.9|9465.9|9460.7|9457.9|9471.5|9467.6|9455.4|9452.6|364
1644870000000|2022-02-14 20:20:00|9460.9|9458.1|9469.1|9466.3|9475.6|9472.8|9459.2|9456.4|324
1644870300000|2022-02-14 20:25:00|9469.4|9466.6|9471.8|9469|9482.2|9479.4|9465.5|9462.7|314
1644870600000|2022-02-14 20:30:00|9471.5|9468.7|9489.8|9487|9491.8|9489|9467.2|9464.4|1057
1644870900000|2022-02-14 20:35:00|9490|9487.2|9483.8|9481|9492.3|9489.5|9482.8|9480|697
1644871200000|2022-02-14 20:40:00|9484|9481.2|9476.6|9473.8|9488.6|9485.8|9475.5|9472.7|375
1644871500000|2022-02-14 20:45:00|9476|9473.2|9480.2|9477.4|9482.5|9479.7|9471.3|9468.5|386
1644871800000|2022-02-14 20:50:00|9480.6|9477.8|9477.2|9474.4|9482.5|9479.7|9474.9|9472.1|300
1644872100000|2022-02-14 20:55:00|9477.1|9474.3|9484.9|9482.1|9487.1|9484.3|9477.1|9474.3|210
1644872400000|2022-02-14 21:00:00|9485.7|9481.7|9483.7|9480.9|9487|9484|9478.3|9475.5|166
1644872700000|2022-02-14 21:05:00|9481.9|9479.1|9483.6|9480.8|9484.6|9481.8|9479.9|9476.7|538
1644873000000|2022-02-14 21:10:00|9484|9480|9478.3|9475.5|9490.1|9487|9476.6|9472.9|102
1644873300000|2022-02-14 21:15:00|9478.5|9475.7|9470.5|9467.7|9483.4|9479.7|9470.5|9467.7|148
1644873600000|2022-02-14 21:20:00|9470.2|9467.4|9472.9|9470.1|9475.3|9472.1|9468.2|9465.4|121
1644873900000|2022-02-14 21:25:00|9473.2|9470.4|9472.6|9469.8|9474.4|9471.6|9471.4|9468.6|13
1644874200000|2022-02-14 21:30:00|9472.9|9470.1|9479.4|9476.6|9480.4|9477.6|9468.3|9464.7|82
1644874500000|2022-02-14 21:35:00|9479.6|9476.8|9472.6|9469.8|9481|9477.8|9470.4|9467.6|397
1644874800000|2022-02-14 21:40:00|9473.1|9470.3|9475.6|9472.8|9477.1|9474.3|9470.1|9467.3|50
1644875100000|2022-02-14 21:45:00|9475.4|9472.6|9478.2|9475.4|9482.3|9479.1|9474.6|9470.8|367
1644875400000|2022-02-14 21:50:00|9477.9|9475.1|9474|9471.2|9480.6|9477.8|9473.2|9470.4|182
1644875700000|2022-02-14 21:55:00|9474.2|9471.4|9461.7|9458.9|9474.6|9471.4|9459.4|9453.8|427
1644876000000|2022-02-14 22:00:00|9462.1|9458.1|9451.2|9441.2|9464.6|9458.1|9447.1|9437.1|78
1644876300000|2022-02-14 22:05:00|9452.1|9442.1|9451.6|9441.6|9452.6|9442.6|9437.3|9432.6|79
1644876600000|2022-02-14 22:10:00|9451.4|9441.4|9444.2|9441.4|9451.6|9443.6|9444.2|9435.8|13
1644876900000|2022-02-14 22:15:00|9444.4|9441.6|9443.6|9440.8|9445.7|9441.6|9441.9|9433.7|29
1644877200000|2022-02-14 22:20:00|9443.2|9439.2|9453.1|9443.1|9454.6|9450.8|9443.2|9434.7|10
1644877500000|2022-02-14 22:25:00|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|2
1644877800000|2022-02-14 22:30:00|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|0
1644878100000|2022-02-14 22:35:00|9460.7|9450.7|9456.5|9453.7|9460.7|9453.7|9456.5|9449.1|6
1644878400000|2022-02-14 22:40:00|9459.3|9455.3|9461.6|9451.6|9461.6|9455.4|9458.2|9451.1|9
1644878700000|2022-02-14 22:45:00|9461.8|9451.8|9463.3|9453.3|9463.8|9456.7|9456.5|9450.7|6
1644879000000|2022-02-14 22:50:00|9463.1|9453.1|9462.3|9452.3|9464.8|9460.4|9460.2|9451.6|14
1644879300000|2022-02-14 22:55:00|9462.6|9452.6|9466.7|9456.7|9466.7|9456.8|9460|9452.3|13
1644886800000|2022-02-15 01:00:00|9464.3|9454.3|9459.3|9456.5|9480.8|9477.9|9456.4|9452|1028
1644887100000|2022-02-15 01:05:00|9458.8|9456|9473.2|9470.4|9476|9472.8|9456.5|9452.9|269
1644887400000|2022-02-15 01:10:00|9474|9470|9473.6|9470.8|9479|9476.1|9466.6|9463.8|80
1644887700000|2022-02-15 01:15:00|9473.4|9469.4|9467.1|9464.3|9478.1|9475.3|9460.1|9457.3|205
1644888000000|2022-02-15 01:20:00|9466.8|9464|9470.3|9466.3|9476.1|9472.9|9465.6|9462.4|202
1644888300000|2022-02-15 01:25:00|9470|9467.2|9478.3|9475.5|9480.8|9478|9465|9462.2|625
1644888600000|2022-02-15 01:30:00|9478.6|9475.8|9477.7|9474.9|9481.8|9479|9468.4|9465.6|506
1644888900000|2022-02-15 01:35:00|9478|9475.2|9479.3|9476.5|9482.8|9479.6|9468.7|9465.9|139
1644889200000|2022-02-15 01:40:00|9478.3|9475.5|9476.3|9473.5|9482.9|9480.1|9470.7|9467.9|180
1644889500000|2022-02-15 01:45:00|9476.8|9474|9485.9|9483.1|9486.3|9483.1|9475.3|9472.2|92
1644889800000|2022-02-15 01:50:00|9486.2|9483.4|9487.5|9484.7|9489.5|9486.7|9482.1|9479.3|88
1644890100000|2022-02-15 01:55:00|9487.8|9485|9493.9|9491.1|9496.9|9494.1|9485.6|9482.8|166
1644890400000|2022-02-15 02:00:00|9494.1|9491.3|9491.3|9488.5|9494.8|9492|9485|9482.2|634
1644890700000|2022-02-15 02:05:00|9491.6|9488.8|9499.3|9496.5|9499.3|9496.5|9490.9|9488.1|137
1644891000000|2022-02-15 02:10:00|9499|9496.2|9488.2|9485.4|9499.5|9496.7|9486.9|9484.1|155
1644891300000|2022-02-15 02:15:00|9487.7|9484.9|9486.2|9483.4|9489|9486.1|9485.2|9482|47
1644891600000|2022-02-15 02:20:00|9486.4|9483.6|9473.3|9470.5|9488.2|9485.4|9471.5|9468.7|150
1644891900000|2022-02-15 02:25:00|9472.7|9469.9|9472|9469.2|9473.8|9471|9467.7|9464.7|62
1644892200000|2022-02-15 02:30:00|9472.3|9469.5|9469.7|9466.9|9473.8|9471|9466.3|9463.4|182
1644892500000|2022-02-15 02:35:00|9470.3|9467.5|9481.2|9478.4|9483|9480.2|9470.3|9467.5|290
1644892800000|2022-02-15 02:40:00|9481.7|9478.9|9483.4|9480.6|9483.7|9480.9|9478.1|9475.3|226
1644893100000|2022-02-15 02:45:00|9483.2|9480.4|9486|9483.2|9488|9485.1|9480.2|9477.4|120
1644893400000|2022-02-15 02:50:00|9486.6|9483.8|9487.3|9484.5|9487.8|9485|9482|9479.2|302
1644893700000|2022-02-15 02:55:00|9487.5|9484.7|9490.3|9487.5|9490.3|9487.5|9484.3|9481.5|266
1644894000000|2022-02-15 03:00:00|9490.5|9487.7|9482.2|9479.4|9490.5|9487.7|9480|9477.2|203
1644894300000|2022-02-15 03:05:00|9482.5|9479.7|9481.7|9478.9|9486.7|9483.9|9480.5|9477.3|262
1644894600000|2022-02-15 03:10:00|9481.5|9478.7|9475.5|9472.7|9481.9|9479.1|9472.5|9469.7|269
1644894900000|2022-02-15 03:15:00|9475.7|9472.9|9475.4|9472.6|9480.2|9477.4|9473.4|9470.6|268
1644895200000|2022-02-15 03:20:00|9475.9|9473.1|9473.5|9470.7|9476.9|9474.1|9469.4|9466.6|133
1644895500000|2022-02-15 03:25:00|9472.5|9469.7|9465.4|9462.6|9473.5|9470.7|9463.9|9461.1|227
1644895800000|2022-02-15 03:30:00|9464.7|9461.9|9458.4|9455.6|9466.5|9463.3|9456.2|9453.4|203
1644896100000|2022-02-15 03:35:00|9458.2|9455.4|9457.5|9454.7|9459.7|9456.9|9453.9|9449|139
1644896400000|2022-02-15 03:40:00|9458.1|9455.3|9458.6|9455.8|9459.9|9457.1|9454.9|9452.1|64
1644896700000|2022-02-15 03:45:00|9458.9|9456.1|9458.4|9455.6|9459.6|9456.8|9456.3|9452.7|4
1644897000000|2022-02-15 03:50:00|9457.9|9455.1|9463.6|9460.8|9463.6|9460.8|9457.9|9455.1|97
1644897300000|2022-02-15 03:55:00|9463.2|9460.4|9461.4|9458.6|9463.6|9460.8|9459.6|9456.8|98
1644897600000|2022-02-15 04:00:00|9461.1|9458.3|9459.6|9456.8|9463.3|9460.5|9459.1|9456.3|59
1644897900000|2022-02-15 04:05:00|9459.8|9457|9459.6|9456.8|9460.9|9458.1|9456.4|9453.6|169
1644898200000|2022-02-15 04:10:00|9460.1|9457.3|9462.6|9459.8|9463.1|9460.3|9459.6|9456.8|206
1644898500000|2022-02-15 04:15:00|9463.1|9460.3|9463.3|9460.5|9464.4|9461.6|9462.9|9460.1|73
1644898800000|2022-02-15 04:20:00|9463.1|9460.3|9464|9461.2|9464.1|9461.3|9462.6|9459.8|21
1644899100000|2022-02-15 04:25:00|9463.7|9460.9|9457.2|9454.4|9463.7|9460.9|9455.5|9452.7|113
1644899400000|2022-02-15 04:30:00|9456.8|9454|9456.8|9454|9458.8|9456|9455.8|9453|33
1644899700000|2022-02-15 04:35:00|9457|9454.2|9457.7|9454.9|9458|9455.2|9453.8|9451|21
1644900000000|2022-02-15 04:40:00|9457.2|9454.4|9462.1|9459.3|9463.4|9460.6|9454.9|9452.1|70
1644900300000|2022-02-15 04:45:00|9461.4|9458.6|9459.8|9457|9462.8|9460|9459.3|9456.5|9
1644900600000|2022-02-15 04:50:00|9459.4|9456.6|9458.8|9456|9459.4|9456.6|9458.3|9455.5|6
1644900900000|2022-02-15 04:55:00|9458.5|9455.7|9462.1|9459.3|9463.3|9460.5|9458.3|9455.5|11
1644901200000|2022-02-15 05:00:00|9462.5|9459.7|9460|9457.2|9463|9460.2|9458.5|9455.6|138
1644901500000|2022-02-15 05:05:00|9460.2|9457.4|9452|9449.2|9461.9|9459.1|9443|9440.2|169
1644901800000|2022-02-15 05:10:00|9451.3|9448.5|9454|9451.2|9456.3|9453.5|9450|9447.2|28
1644902100000|2022-02-15 05:15:00|9453.8|9451|9454.4|9451.6|9456.7|9453.9|9453.7|9450.9|97
1644902400000|2022-02-15 05:20:00|9453.9|9451.1|9454.7|9451.9|9456.4|9453.6|9453.7|9450.9|8
1644902700000|2022-02-15 05:25:00|9454.2|9451.4|9473.7|9470.9|9476.9|9474.1|9453.7|9450.9|380
1644903000000|2022-02-15 05:30:00|9473.5|9470.7|9474.9|9472.1|9476.7|9473.9|9460.6|9457.8|538
1644903300000|2022-02-15 05:35:00|9474.7|9471.9|9475.9|9473.1|9477.7|9474.6|9467.5|9464.7|139
1644903600000|2022-02-15 05:40:00|9476.2|9473.4|9477.6|9474.8|9478.7|9475.9|9471.7|9468.9|117
1644903900000|2022-02-15 05:45:00|9477.4|9474.6|9477.8|9475|9480.4|9477.6|9475.6|9472.8|156
1644904200000|2022-02-15 05:50:00|9477.6|9474.8|9474.4|9471.6|9480.6|9477.8|9473.3|9470.5|122
1644904500000|2022-02-15 05:55:00|9474.6|9471.8|9475.6|9472.8|9479.1|9476.3|9469.4|9466.6|152
1644904800000|2022-02-15 06:00:00|9475.5|9472.7|9481.5|9478.7|9481.7|9478.9|9471.6|9468.4|132
1644905100000|2022-02-15 06:05:00|9481.7|9478.9|9470|9467.2|9481.7|9478.9|9468.7|9465.9|292
1644905400000|2022-02-15 06:10:00|9470.3|9467.5|9465.5|9462.7|9475.7|9472.9|9464.7|9461.9|119
1644905700000|2022-02-15 06:15:00|9465.9|9463.1|9464.2|9461.4|9472.5|9469.7|9462.3|9458.9|233
1644906000000|2022-02-15 06:20:00|9464.5|9461.7|9465.7|9462.9|9468.7|9465.9|9460.5|9457.7|189
1644906300000|2022-02-15 06:25:00|9465.5|9462.7|9463.1|9460.3|9474|9471.2|9462.6|9459.8|236
1644906600000|2022-02-15 06:30:00|9463.4|9460.6|9455.9|9453.1|9463.6|9460.8|9451.6|9448.8|269
1644906900000|2022-02-15 06:35:00|9455.4|9452.6|9459.7|9456.9|9464.5|9461.7|9448.7|9445.9|400
1644907200000|2022-02-15 06:40:00|9460|9457.2|9463.4|9460.6|9466.2|9463.4|9458.2|9455.4|216
1644907500000|2022-02-15 06:45:00|9462.9|9460.1|9471.6|9468.8|9475.4|9472.6|9461.9|9459.1|259
1644907800000|2022-02-15 06:50:00|9471.9|9469.1|9474.8|9472|9477.8|9475|9471.9|9469.1|155
1644908100000|2022-02-15 06:55:00|9475|9472.2|9481.1|9478.3|9484.9|9482.1|9473.4|9470.6|276
1644908400000|2022-02-15 07:00:00|9481.9|9479.1|9470.4|9466.4|9483.1|9480.3|9457.7|9454.9|634
1644908700000|2022-02-15 07:05:00|9470.1|9466.1|9475.7|9472.9|9481.5|9478.7|9466.3|9463.4|505
1644909000000|2022-02-15 07:10:00|9475.5|9472.7|9460.8|9458|9479.9|9477.1|9460.2|9457.4|301
1644909300000|2022-02-15 07:15:00|9461|9458.2|9457.4|9454.6|9461.8|9459|9448.4|9445.6|499
1644909600000|2022-02-15 07:20:00|9457.2|9454.4|9447.3|9444.5|9463.4|9460.6|9446.3|9443.5|399
1644909900000|2022-02-15 07:25:00|9447.5|9444.7|9447.9|9445.1|9454.6|9451.8|9442.9|9439.6|475
1644910200000|2022-02-15 07:30:00|9448.1|9445.3|9440.5|9437.7|9457.4|9454.6|9439.5|9436.7|884
1644910500000|2022-02-15 07:35:00|9440.8|9438|9435.3|9432.5|9444.8|9442|9433.4|9430.6|802
1644910800000|2022-02-15 07:40:00|9435.6|9432.8|9440.3|9437.5|9440.8|9438|9430.3|9427.5|514
1644911100000|2022-02-15 07:45:00|9440|9437.2|9443.7|9440.9|9446.5|9443.7|9434.6|9431.8|342
1644911400000|2022-02-15 07:50:00|9443.5|9440.7|9440.5|9437.7|9448.7|9445.9|9438.5|9435.7|407
1644911700000|2022-02-15 07:55:00|9440.3|9437.5|9441.9|9439.1|9453.1|9450.3|9438.5|9435.7|758
1644912000000|2022-02-15 08:00:00|9442.5|9439.7|9445|9442.2|9448.5|9445.7|9422|9419.2|1447
1644912300000|2022-02-15 08:05:00|9445.3|9442.5|9421.7|9418.9|9448|9445.2|9410.5|9407.7|2421
1644912600000|2022-02-15 08:10:00|9421.4|9418.6|9334.6|9331.8|9425.4|9422.6|9333.7|9330.9|4942
1644912900000|2022-02-15 08:15:00|9334.9|9332.1|9353.5|9350.7|9377.5|9374.7|9330.8|9328|3591
1644913200000|2022-02-15 08:20:00|9354.3|9351.5|9345.4|9342.6|9374.3|9371.5|9343.7|9340.9|2224
1644913500000|2022-02-15 08:25:00|9344.9|9342.1|9365.7|9362.9|9384.7|9379.5|9338.5|9335.7|5806
1644913800000|2022-02-15 08:30:00|9365.1|9362.3|9376.1|9373.3|9396.1|9393.3|9363.9|9361.1|4594
1644914100000|2022-02-15 08:35:00|9376.9|9374.1|9371.7|9368.9|9382|9379.2|9362.5|9359.7|2348
1644914400000|2022-02-15 08:40:00|9371.1|9368.3|9347.4|9344.6|9374.7|9371.9|9337.5|9334.7|2000
1644914700000|2022-02-15 08:45:00|9347.7|9344.9|9345.4|9342.6|9366.8|9364|9343.4|9340.6|942
1644915000000|2022-02-15 08:50:00|9345.6|9342.8|9343.6|9340.8|9356.6|9353.8|9336.4|9333.6|1483
1644915300000|2022-02-15 08:55:00|9343.4|9340.6|9371.6|9368.8|9373.8|9371|9342.5|9339.7|1005
1644915600000|2022-02-15 09:00:00|9371.3|9368.5|9311.3|9308.5|9371.3|9368.5|9308.4|9305.6|3383
1644915900000|2022-02-15 09:05:00|9311|9308.2|9302|9299.2|9316|9313.1|9295.2|9292.4|3102
1644916200000|2022-02-15 09:10:00|9301.3|9298.5|9287.5|9284.7|9305.5|9302.7|9286.7|9283.9|1779
1644916500000|2022-02-15 09:15:00|9287.7|9284.9|9274.3|9271.5|9290.1|9287.3|9268.6|9265.8|4508
1644916800000|2022-02-15 09:20:00|9274.6|9271.8|9314.9|9312.1|9317.4|9314.6|9270.9|9268.1|2581
1644917100000|2022-02-15 09:25:00|9315.2|9312.4|9301.1|9298.3|9320.9|9318.1|9298.8|9296|1810
1644917400000|2022-02-15 09:30:00|9301.3|9298.5|9288|9285.2|9307.7|9304.9|9287.5|9284.7|1704
1644917700000|2022-02-15 09:35:00|9287.8|9285|9302.7|9299.9|9309|9306.2|9279.6|9276.8|1554
1644918000000|2022-02-15 09:40:00|9302.9|9300.1|9283.7|9280.9|9306.4|9303.6|9283.7|9280.8|1187
1644918300000|2022-02-15 09:45:00|9283.4|9280.6|9310.8|9308|9315.2|9312.4|9281.8|9279|1275
1644918600000|2022-02-15 09:50:00|9310.3|9307.5|9307.6|9304.8|9320|9317.2|9305.6|9302.8|1036
1644918900000|2022-02-15 09:55:00|9308.2|9305.4|9302.1|9299.3|9308.2|9305.4|9291.5|9288.7|885
1644919200000|2022-02-15 10:00:00|9302.4|9299.6|9281.5|9278.7|9304.1|9301.3|9275.3|9272.5|847
1644919500000|2022-02-15 10:05:00|9281.3|9278.5|9267.6|9264.8|9290.3|9287.5|9265.2|9262.4|2290
1644919800000|2022-02-15 10:10:00|9267.1|9264.3|9280.9|9278.1|9286.2|9283.4|9266|9263.2|1772
1644920100000|2022-02-15 10:15:00|9280.2|9277.4|9272.8|9270|9281.5|9278.7|9267|9264.2|863
1644920400000|2022-02-15 10:20:00|9272.5|9269.7|9296.1|9293.3|9304|9301.2|9267.8|9265|1507
1644920700000|2022-02-15 10:25:00|9296.4|9293.6|9282.4|9279.6|9306.6|9303.8|9280.2|9277.4|1238
1644921000000|2022-02-15 10:30:00|9282.2|9279.4|9278.7|9275.9|9301|9298.2|9275.2|9272.4|1059
1644921300000|2022-02-15 10:35:00|9278.4|9275.6|9268.1|9265.3|9286.6|9283.8|9267.9|9265.1|637
1644921600000|2022-02-15 10:40:00|9267.9|9265.1|9266.1|9263.3|9271.1|9268.3|9253.3|9250.5|1639
1644921900000|2022-02-15 10:45:00|9265.8|9263|9274.1|9271.3|9287.1|9284.3|9265.3|9262.5|1255
1644922200000|2022-02-15 10:50:00|9273.1|9270.3|9264.8|9262|9279.5|9276.7|9258|9255.2|699
1644922500000|2022-02-15 10:55:00|9264.5|9261.7|9265.4|9262.6|9278.2|9275.4|9263.5|9260.7|506
1644922800000|2022-02-15 11:00:00|9265.2|9262.4|9282.3|9279.5|9284.6|9281.8|9261.4|9258.6|930
1644923100000|2022-02-15 11:05:00|9282|9279.2|9270.6|9267.8|9285.6|9282.8|9267.2|9264.4|422
1644923400000|2022-02-15 11:10:00|9270.9|9268.1|9284.2|9281.4|9286.2|9283.4|9268.8|9266|830
1644923700000|2022-02-15 11:15:00|9283.7|9280.9|9266.6|9263.8|9283.7|9280.9|9261.4|9258.6|922
1644924000000|2022-02-15 11:20:00|9266.9|9264.1|9269.9|9267.1|9276.1|9273.3|9264.1|9261.3|638
1644924300000|2022-02-15 11:25:00|9269.7|9266.9|9265.7|9262.9|9274.1|9271.3|9263.7|9260.9|536
1644924600000|2022-02-15 11:30:00|9265.4|9262.6|9222.8|9220|9268.1|9265.3|9219|9216.2|3912
1644924900000|2022-02-15 11:35:00|9223.1|9220.3|9235.3|9232.5|9241.8|9239|9223.1|9220.3|1326
1644925200000|2022-02-15 11:40:00|9235|9232.2|9211.8|9209|9247.4|9244.6|9210|9207.2|2023
1644925500000|2022-02-15 11:45:00|9211.6|9208.8|9201|9198.2|9220.2|9213.8|9195.3|9192.5|2501
1644925800000|2022-02-15 11:50:00|9198.7|9195.9|9226|9223.2|9229.9|9227.1|9191.8|9189|1989
1644926100000|2022-02-15 11:55:00|9225.8|9223|9213.3|9210.5|9226|9223.2|9207.6|9204.8|1096
1644926400000|2022-02-15 12:00:00|9211.5|9208.7|9243.5|9240.7|9244.7|9241.9|9207.4|9204.6|2460
1644926700000|2022-02-15 12:05:00|9243.2|9240.4|9240.5|9237.7|9250.2|9247.4|9233.7|9230.9|1104
1644927000000|2022-02-15 12:10:00|9240.7|9237.9|9241.5|9238.7|9253.3|9250.5|9235.3|9232.5|847
1644927300000|2022-02-15 12:15:00|9241.7|9238.9|9223.7|9220.9|9243.5|9240.7|9215.2|9212.4|1390
1644927600000|2022-02-15 12:20:00|9224.1|9221.3|9217.6|9214.8|9232.1|9229.3|9214.6|9211.8|1107
1644927900000|2022-02-15 12:25:00|9217.4|9214.6|9233.8|9231|9243.3|9240.5|9216.9|9214.1|1100
1644928200000|2022-02-15 12:30:00|9234|9231.2|9224|9221.2|9235|9232.2|9218.8|9216|1130
1644928500000|2022-02-15 12:35:00|9224.2|9221.4|9216.3|9213.5|9241.4|9238.6|9214.6|9210|2123
1644928800000|2022-02-15 12:40:00|9216.8|9214|9241.3|9238.5|9242.9|9240.1|9216.8|9214|1816
1644929100000|2022-02-15 12:45:00|9241.6|9238.8|9235.9|9233.1|9250.6|9247|9234.9|9232.1|979
1644929400000|2022-02-15 12:50:00|9235.6|9232.8|9252.1|9249.3|9256.3|9253.5|9231|9228.2|1321
1644929700000|2022-02-15 12:55:00|9252.5|9249.7|9262.3|9259.5|9265.6|9262|9249.1|9246.3|1042
1644930000000|2022-02-15 13:00:00|9261.7|9258.9|9254.7|9251.9|9263.9|9261.1|9244.5|9241.7|1910
1644930300000|2022-02-15 13:05:00|9254.4|9251.6|9277|9274.2|9278|9275.2|9250.4|9247.6|1404
1644930600000|2022-02-15 13:10:00|9277.5|9274.7|9294|9291.2|9295.2|9292.4|9270.6|9267.8|1557
1644930900000|2022-02-15 13:15:00|9294.2|9291.4|9274.4|9271.6|9295|9292.2|9272.9|9270.1|1891
1644931200000|2022-02-15 13:20:00|9274.5|9270.5|9271.4|9268.6|9281.8|9279|9258.3|9255.5|1753
1644931500000|2022-02-15 13:25:00|9271.6|9268.8|9276.4|9273.6|9279.2|9276.4|9264.1|9261.3|817
1644931800000|2022-02-15 13:30:00|9276.7|9273.9|9296.3|9293.5|9303|9300.2|9270.6|9267.8|1634
1644932100000|2022-02-15 13:35:00|9296.5|9293.7|9303.3|9300.5|9304.6|9301.8|9286.7|9283.9|1228
1644932400000|2022-02-15 13:40:00|9303.5|9300.7|9301.3|9298.5|9304.6|9301.8|9295.3|9292.5|953
1644932700000|2022-02-15 13:45:00|9301.1|9298.3|9312.5|9309.7|9316.4|9313.6|9301.1|9298.3|1659
1644933000000|2022-02-15 13:50:00|9311.7|9308.9|9298.5|9295.7|9312.2|9309.4|9294|9291.2|1062
1644933300000|2022-02-15 13:55:00|9298.2|9295.4|9283.2|9280.4|9298.2|9295.4|9262.9|9259.7|2622
1644933600000|2022-02-15 14:00:00|9282.6|9279.8|9269.8|9267|9282.6|9279.8|9252.7|9249.9|2198
1644933900000|2022-02-15 14:05:00|9270.4|9267.6|9234.7|9231.9|9272.3|9269.5|9220.9|9218.1|3153
1644934200000|2022-02-15 14:10:00|9234.1|9231.3|9237.2|9234.4|9239.3|9236.5|9218.5|9215.7|2183
1644934500000|2022-02-15 14:15:00|9237.5|9234.7|9206.1|9203.3|9237.5|9234.7|9196.9|9193.7|2506
1644934800000|2022-02-15 14:20:00|9206.3|9203.5|9211.4|9208.6|9225.5|9222.7|9206.1|9203.3|1487
1644935100000|2022-02-15 14:25:00|9211.1|9208.3|9196.4|9193.6|9211.4|9208.6|9184.7|9181.9|3481
1644935400000|2022-02-15 14:30:00|9196.2|9193.4|9156.9|9154.1|9196.2|9193.4|9143.9|9141.1|8505
1644935700000|2022-02-15 14:35:00|9157.3|9154.5|9145.3|9142.5|9167.4|9164.6|9133.6|9130.8|4994
1644936000000|2022-02-15 14:40:00|9144.8|9142|9157.7|9154.9|9175.5|9172.7|9137.6|9134.8|3404
1644936300000|2022-02-15 14:45:00|9157.9|9155.1|9135.5|9132.7|9159.7|9156.9|9134.5|9131.7|2641
1644936600000|2022-02-15 14:50:00|9134.9|9132.1|9141.1|9138.3|9148.5|9145.7|9133.2|9130.4|3119
1644936900000|2022-02-15 14:55:00|9140.5|9137.7|9132.7|9129.9|9142.7|9139.9|9091|9088.2|6715
1644937200000|2022-02-15 15:00:00|9133|9130.2|9126.8|9124|9140.7|9137.9|9118.3|9115.5|2835
1644937500000|2022-02-15 15:05:00|9127|9124.2|9108.8|9106|9128.6|9125.8|9100.5|9097.7|3294
1644937800000|2022-02-15 15:10:00|9108.6|9105.8|9107|9104.2|9117.4|9114.6|9099.6|9096.8|2614
1644938100000|2022-02-15 15:15:00|9106.4|9103.6|9119.2|9116.4|9122.1|9119.3|9100|9097.2|2641
1644938400000|2022-02-15 15:20:00|9119.7|9116.9|9146.1|9143.3|9149.9|9146.4|9102.2|9099.4|2141
1644938700000|2022-02-15 15:25:00|9146.5|9143.7|9159.7|9156.9|9168.9|9166.1|9146.3|9143.5|3428
1644939000000|2022-02-15 15:30:00|9159.4|9156.6|9146.1|9143.3|9164.2|9161.4|9142.5|9139.7|3995
1644939300000|2022-02-15 15:35:00|9145.8|9143|9137|9134.2|9150.7|9147.9|9129.5|9126.7|2063
1644939600000|2022-02-15 15:40:00|9136.7|9133.9|9125.6|9122.8|9138.5|9135.7|9112.9|9107.5|4019
1644939900000|2022-02-15 15:45:00|9125.9|9123.1|9126.3|9123.5|9141.3|9138.5|9121|9118.2|1480
1644940200000|2022-02-15 15:50:00|9126.6|9123.8|9105|9102.2|9127.8|9125|9103.5|9100.7|1466
1644940500000|2022-02-15 15:55:00|9106.3|9103.5|9098|9095.2|9106.3|9103.5|9094|9091.2|2281
1644940800000|2022-02-15 16:00:00|9098.3|9095.5|9133.5|9130.7|9141.7|9138.9|9094|9091.2|3728
1644941100000|2022-02-15 16:05:00|9133.7|9130.9|9125.5|9122.7|9135|9132.2|9118.9|9116.1|1526
1644941400000|2022-02-15 16:10:00|9125.3|9122.5|9135.7|9132.9|9149.7|9146.9|9115.4|9112.6|2708
1644941700000|2022-02-15 16:15:00|9135.9|9133.1|9138.7|9135.9|9150|9146.4|9129.8|9127|1792
1644942000000|2022-02-15 16:20:00|9139.1|9136.3|9149.1|9146.3|9152.5|9149.7|9132.2|9129.4|2928
1644942300000|2022-02-15 16:25:00|9149.3|9146.5|9162.5|9159.7|9172.6|9169.8|9145.3|9142.5|7023
1644942600000|2022-02-15 16:30:00|9163.3|9160.5|9174.6|9171.8|9176|9173.2|9149.3|9146.5|3532
1644942900000|2022-02-15 16:35:00|9174.8|9172|9172|9169.2|9195.5|9192.7|9170|9167.2|4337
1644943200000|2022-02-15 16:40:00|9171.8|9169|9143|9140.2|9172.2|9169.4|9119.4|9116.6|2565
1644943500000|2022-02-15 16:45:00|9142.2|9139.4|9167.8|9165|9169.8|9167|9142|9139.2|1569
1644943800000|2022-02-15 16:50:00|9167.7|9164.9|9176.6|9173.8|9182.7|9179.9|9159.1|9156.3|1103
1644944100000|2022-02-15 16:55:00|9176.3|9173.5|9181.9|9179.1|9184.2|9181.4|9167.2|9164.4|1198
1644944400000|2022-02-15 17:00:00|9182.1|9179.3|9198.3|9195.5|9205.2|9202.4|9182.1|9179.3|2839
1644944700000|2022-02-15 17:05:00|9198.5|9195.7|9201.5|9198.7|9217|9214.2|9194.4|9191.6|2325
1644945000000|2022-02-15 17:10:00|9202.5|9199.7|9204|9201.2|9217|9214.2|9199.1|9196.3|1459
1644945300000|2022-02-15 17:15:00|9204.4|9201.6|9179.2|9176.4|9207.7|9204.9|9171.7|9167.3|1794
1644945600000|2022-02-15 17:20:00|9179.7|9176.9|9198.8|9196|9215.9|9213.1|9179.7|9176.9|1843
1644945900000|2022-02-15 17:25:00|9199.4|9196.6|9210.9|9208.1|9210.9|9208.1|9195.1|9192.3|1194
1644946200000|2022-02-15 17:30:00|9211.2|9208.4|9205.5|9202.7|9220.9|9218.1|9199.1|9196.3|1918
1644946500000|2022-02-15 17:35:00|9204.7|9201.9|9193.6|9190.8|9208|9205.2|9190.9|9188.1|683
1644946800000|2022-02-15 17:40:00|9194.1|9191.3|9199.1|9196.3|9208.3|9205.5|9186.7|9183.9|844
1644947100000|2022-02-15 17:45:00|9198.9|9196.1|9209.4|9206.6|9212.6|9209.8|9195.9|9193.1|1043
1644947400000|2022-02-15 17:50:00|9208.2|9205.4|9201.6|9198.8|9211.8|9209|9197.9|9195.1|779
1644947700000|2022-02-15 17:55:00|9201.9|9199.1|9204.3|9201.5|9205.8|9203|9199.9|9197.1|468
1644948000000|2022-02-15 18:00:00|9204.5|9201.7|9188.2|9185.4|9204.8|9202|9178|9175.2|1981
1644948300000|2022-02-15 18:05:00|9188.7|9185.9|9165.5|9162.7|9190.4|9187.6|9164.8|9162|1455
1644948600000|2022-02-15 18:10:00|9166.1|9163.3|9164.5|9161.7|9184.1|9181.3|9164.3|9161.5|1141
1644948900000|2022-02-15 18:15:00|9163.8|9161|9171.8|9169|9173.3|9170.5|9150.9|9148.1|1382
1644949200000|2022-02-15 18:20:00|9170.8|9168|9165.5|9162.7|9171.3|9168.5|9150.5|9147.7|944
1644949500000|2022-02-15 18:25:00|9165.7|9162.9|9159.4|9156.6|9165.7|9162.9|9154|9151.2|517
1644949800000|2022-02-15 18:30:00|9159.6|9156.8|9180.8|9178|9184.3|9181.5|9157.7|9154.9|1123
1644950100000|2022-02-15 18:35:00|9181|9178.2|9178.6|9175.8|9185.5|9182.7|9173.4|9170.6|556
1644950400000|2022-02-15 18:40:00|9178.2|9175.4|9179.9|9177.1|9188.1|9185.3|9175.9|9173.1|473
1644950700000|2022-02-15 18:45:00|9180.6|9177.8|9180.1|9177.3|9187.3|9184.5|9178.3|9175.5|443
1644951000000|2022-02-15 18:50:00|9180.9|9178.1|9189.7|9186.9|9193.4|9190.6|9180.8|9178|755
1644951300000|2022-02-15 18:55:00|9190.9|9188.1|9187.8|9185|9193.7|9190.9|9185.9|9183.1|989
1644951600000|2022-02-15 19:00:00|9187.5|9184.7|9208.8|9206|9211.9|9209.1|9187.5|9184.7|1404
1644951900000|2022-02-15 19:05:00|9209|9206.2|9197.2|9194.4|9213|9210.2|9196.4|9193.6|1626
1644952200000|2022-02-15 19:10:00|9197.4|9194.6|9184|9181.2|9202|9199.2|9181.3|9178.5|1071
1644952500000|2022-02-15 19:15:00|9184.2|9181.4|9194.5|9191.7|9198|9195.2|9181.6|9178.6|1285
1644952800000|2022-02-15 19:20:00|9194.8|9192|9199.3|9196.5|9209.7|9205.5|9192.2|9189.4|2003
1644953100000|2022-02-15 19:25:00|9198.8|9196|9196.8|9194|9208.3|9205.5|9191.9|9189.1|7597
1644953400000|2022-02-15 19:30:00|9197.3|9194.5|9194.9|9192.1|9205.3|9202.5|9189.2|9186.4|1319
1644953700000|2022-02-15 19:35:00|9195.3|9192.5|9153.9|9151.1|9195.9|9193.1|9153.1|9150.3|1734
1644954000000|2022-02-15 19:40:00|9153.3|9150.5|9171.8|9169|9172|9169.2|9153.3|9150.5|627
1644954300000|2022-02-15 19:45:00|9172.2|9169.4|9174.4|9171.6|9186|9183.2|9170.6|9167.8|1550
1644954600000|2022-02-15 19:50:00|9174.6|9171.8|9184.4|9181.6|9184.4|9181.6|9172.6|9169.8|125
1644954900000|2022-02-15 19:55:00|9184.6|9181.8|9181.1|9178.3|9192.6|9189.8|9181.1|9178.3|799
1644955200000|2022-02-15 20:00:00|9181.3|9178.5|9190.7|9187.9|9190.7|9187.9|9178.5|9175.7|590
1644955500000|2022-02-15 20:05:00|9190.5|9187.7|9184.4|9181.6|9192.4|9188.4|9181.6|9178.8|97
1644955800000|2022-02-15 20:10:00|9184.6|9181.8|9190.7|9187.9|9195.7|9192.9|9184.6|9181.8|495
1644956100000|2022-02-15 20:15:00|9190.3|9187.5|9197.6|9194.8|9199.9|9197.1|9189.5|9186.7|658
1644956400000|2022-02-15 20:20:00|9197.8|9195|9185|9182.2|9199.6|9196.8|9185|9182.2|313
1644956700000|2022-02-15 20:25:00|9185.5|9182.7|9181.1|9178.3|9185.8|9183|9178.8|9176|118
1644957000000|2022-02-15 20:30:00|9180.8|9178|9196.6|9193.8|9201.8|9199|9175.8|9173|690
1644957300000|2022-02-15 20:35:00|9196.3|9193.5|9165.8|9163|9199.3|9196.5|9165.8|9163|543
1644957600000|2022-02-15 20:40:00|9162.6|9159.8|9171.5|9168.7|9172.3|9169.5|9153.1|9148.3|699
1644957900000|2022-02-15 20:45:00|9172.9|9168.9|9188.2|9185.4|9192.5|9189.7|9171.5|9168.7|189
1644958200000|2022-02-15 20:50:00|9188.4|9185.6|9186.4|9183.6|9194.7|9191.9|9186.1|9183.3|115
1644958500000|2022-02-15 20:55:00|9188|9185.2|9196.1|9193.3|9196.2|9193.3|9185.6|9182.8|355
1644958800000|2022-02-15 21:00:00|9195.8|9193|9176.4|9173.6|9195.8|9193|9174.4|9171.6|133
1644959100000|2022-02-15 21:05:00|9177.4|9174.6|9187.1|9184.3|9187.9|9185|9175.4|9172.2|44
1644959400000|2022-02-15 21:10:00|9186.8|9184|9178.6|9175.8|9188.9|9186|9178.6|9175.8|244
1644959700000|2022-02-15 21:15:00|9178.2|9175.4|9183.9|9181.1|9184.4|9181.6|9177.4|9174.6|75
1644960000000|2022-02-15 21:20:00|9183.6|9180.8|9181|9178.2|9189.3|9186.5|9180.4|9177.6|146
1644960300000|2022-02-15 21:25:00|9181.3|9178.5|9184.7|9180.7|9191.2|9183.9|9180|9176.6|141
1644960600000|2022-02-15 21:30:00|9184.4|9180.4|9185.3|9175.3|9186.2|9181.5|9168|9161.5|317
1644960900000|2022-02-15 21:35:00|9185.6|9175.6|9181.9|9179.1|9196.6|9190.8|9180|9174.2|233
1644961200000|2022-02-15 21:40:00|9182.2|9179.4|9182.9|9180.1|9186.3|9183.4|9181|9175.5|185
1644961500000|2022-02-15 21:45:00|9183.1|9180.3|9179.4|9175.4|9194.3|9191.5|9178.4|9173.2|193
1644961800000|2022-02-15 21:50:00|9179.7|9175.7|9196.6|9193.8|9199.4|9196.6|9178.6|9175.7|280
1644962100000|2022-02-15 21:55:00|9196.1|9193.3|9209.5|9199.5|9214.6|9208.5|9193.6|9186.9|1613
1644962400000|2022-02-15 22:00:00|9208.7|9198.7|9216.8|9206.8|9216.9|9212.5|9195.2|9186.4|67
1644962700000|2022-02-15 22:05:00|9213.4|9209.4|9219.6|9209.6|9227.4|9220|9210|9200.6|406
1644963000000|2022-02-15 22:10:00|9219.3|9209.3|9214.1|9204.1|9221|9215.1|9209.2|9203.5|83
1644963300000|2022-02-15 22:15:00|9214.3|9204.3|9213.1|9203.1|9214.6|9204.6|9206.1|9199.5|4
1644963600000|2022-02-15 22:20:00|9212.6|9202.6|9216|9206|9216|9206|9212.6|9202.6|3
1644963900000|2022-02-15 22:25:00|9215.5|9205.5|9216|9206|9216.5|9206.5|9214.5|9204.5|3
1644964200000|2022-02-15 22:30:00|9216.5|9206.5|9218|9208|9218|9208|9216.5|9206.5|3
1644964500000|2022-02-15 22:35:00|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|9217.8|9207.8|3
1644964800000|2022-02-15 22:40:00|9217.9|9207.9|9219.6|9215.6|9227.3|9222.2|9217|9207|476
1644965100000|2022-02-15 22:45:00|9219.9|9215.9|9221.6|9211.6|9221.6|9216.7|9219.2|9211.1|52
1644965400000|2022-02-15 22:50:00|9221.1|9211.1|9216.2|9213.4|9223|9216.6|9215.6|9209.9|32
1644965700000|2022-02-15 22:55:00|9217.8|9213.8|9221.3|9211.3|9222.3|9213.8|9217.8|9211.3|38
1644973200000|2022-02-16 01:00:00|9210.9|9208.1|9191|9188.2|9217.2|9214.4|9188.2|9185.4|974
1644973500000|2022-02-16 01:05:00|9191.7|9188.9|9185.6|9182.8|9201.6|9198.8|9184.2|9181.4|420
1644973800000|2022-02-16 01:10:00|9186.2|9183.4|9172.6|9169.8|9189|9186.2|9170.6|9167.8|470
1644974100000|2022-02-16 01:15:00|9173.6|9170.8|9174.1|9171.3|9179.2|9176.4|9170.7|9167.9|161
1644974400000|2022-02-16 01:20:00|9173.8|9171|9179.5|9176.7|9180|9177.2|9171.7|9168.9|207
1644974700000|2022-02-16 01:25:00|9181.1|9178.3|9156|9153.2|9183.5|9180.7|9153.5|9150.7|375
1644975000000|2022-02-16 01:30:00|9155.7|9152.9|9141.4|9138.6|9160.7|9157.9|9140.6|9137.8|328
1644975300000|2022-02-16 01:35:00|9142.2|9138.2|9147.4|9144.6|9150.1|9147.3|9137.6|9134.8|199
1644975600000|2022-02-16 01:40:00|9147.6|9144.8|9141.8|9139|9150.7|9147.9|9140.6|9137.8|257
1644975900000|2022-02-16 01:45:00|9142|9139.2|9148.4|9145.6|9154.1|9151.3|9141.8|9139|58
1644976200000|2022-02-16 01:50:00|9148|9145.2|9150|9147.2|9150.4|9147.6|9144.1|9141.3|108
1644976500000|2022-02-16 01:55:00|9149.7|9146.9|9157|9154.2|9160.2|9157.4|9146.9|9144.1|123
1644976800000|2022-02-16 02:00:00|9156.7|9153.9|9155.9|9153.1|9159.5|9156.7|9155.9|9153.1|122
1644977100000|2022-02-16 02:05:00|9155.5|9152.7|9169|9166.2|9171|9168.2|9152.4|9149.6|229
1644977400000|2022-02-16 02:10:00|9169.6|9166.8|9168.6|9165.8|9172.1|9168.7|9162|9159.2|128
1644977700000|2022-02-16 02:15:00|9168|9165.2|9178.8|9176|9180.8|9178|9167.6|9164.8|101
1644978000000|2022-02-16 02:20:00|9179.3|9176.5|9180.9|9178.1|9183|9180.2|9178.6|9175.8|57
1644978300000|2022-02-16 02:25:00|9180.7|9177.9|9179.9|9177.1|9184.9|9182.1|9179.2|9176.4|42
1644978600000|2022-02-16 02:30:00|9179.7|9176.9|9177.7|9174.9|9182.4|9179.6|9176.7|9173.9|219
1644978900000|2022-02-16 02:35:00|9177.5|9174.7|9185.8|9183|9188.7|9185.9|9177.5|9174.7|106
1644979200000|2022-02-16 02:40:00|9185.7|9182.9|9177.1|9174.3|9187.7|9184.9|9177.1|9174.3|124
1644979500000|2022-02-16 02:45:00|9176.8|9174|9175.8|9173|9187.1|9184.3|9174.1|9171.2|131
1644979800000|2022-02-16 02:50:00|9175.1|9172.3|9168.6|9165.8|9179.6|9176.8|9167.6|9164.8|258
1644980100000|2022-02-16 02:55:00|9169|9166.2|9167|9164.2|9173.8|9171|9166.2|9163.1|136
1644980400000|2022-02-16 03:00:00|9166.7|9163.9|9175.3|9172.5|9179.1|9176.3|9164.2|9161.4|190
1644980700000|2022-02-16 03:05:00|9175.6|9172.8|9173.3|9170.5|9176.8|9174|9168.1|9165.3|140
1644981000000|2022-02-16 03:10:00|9173|9170.2|9167.6|9164.8|9174.5|9171.7|9167.1|9164.3|122
1644981300000|2022-02-16 03:15:00|9167.5|9164.7|9166.4|9163.6|9172.4|9169.6|9164.4|9161.6|599
1644981600000|2022-02-16 03:20:00|9166.1|9163.3|9163.4|9160.6|9167.2|9164.4|9161.4|9158.6|90
1644981900000|2022-02-16 03:25:00|9163.6|9160.8|9164.2|9161.4|9165.4|9162.6|9163.4|9160.6|45
1644982200000|2022-02-16 03:30:00|9163.6|9160.8|9165.3|9162.5|9165.3|9162.5|9158.9|9156.1|73
1644982500000|2022-02-16 03:35:00|9165.6|9162.8|9165.1|9162.3|9165.6|9162.8|9162.3|9159.5|81
1644982800000|2022-02-16 03:40:00|9164.5|9161.7|9167.3|9164.5|9172|9169.2|9164.3|9161.5|129
1644983100000|2022-02-16 03:45:00|9167.8|9165|9167.3|9164.5|9168.1|9165.3|9164.8|9162|95
1644983400000|2022-02-16 03:50:00|9167.6|9164.8|9171|9168.2|9173|9170.2|9167.1|9164.3|12
1644983700000|2022-02-16 03:55:00|9170.8|9168|9174|9171.2|9176.4|9173.6|9170.8|9168|75
1644984000000|2022-02-16 04:00:00|9174.2|9171.4|9176.7|9173.9|9177.4|9174.6|9174|9171.1|96
1644984300000|2022-02-16 04:05:00|9177.2|9174.4|9179.1|9176.3|9179.3|9176.5|9175.2|9172.1|137
1644984600000|2022-02-16 04:10:00|9178.9|9176.1|9177.8|9175|9178.9|9176.1|9175.1|9172.3|44
1644984900000|2022-02-16 04:15:00|9178.1|9175.3|9176.9|9174.1|9180.4|9177.6|9176.3|9173.5|90
1644985200000|2022-02-16 04:20:00|9176.3|9173.5|9177.2|9174.4|9180.4|9177.6|9176.3|9173.5|72
1644985500000|2022-02-16 04:25:00|9177|9174.2|9169.1|9166.3|9177.2|9174.4|9167.1|9164.3|264
1644985800000|2022-02-16 04:30:00|9168.9|9166.1|9168.7|9165.9|9168.9|9166.1|9166.7|9163.9|45
1644986100000|2022-02-16 04:35:00|9168.6|9165.8|9172|9169.2|9172.8|9170|9167.3|9164.5|9
1644986400000|2022-02-16 04:40:00|9172.6|9169.8|9174|9171.2|9174.2|9171.4|9169|9166.2|18
1644986700000|2022-02-16 04:45:00|9173.3|9170.5|9174|9171.2|9175|9172.2|9172.5|9169.7|9
1644987000000|2022-02-16 04:50:00|9174.1|9171.3|9171.5|9168.7|9174.3|9171.5|9169.2|9166.4|77
1644987300000|2022-02-16 04:55:00|9172.5|9169.7|9178.8|9176|9179.8|9177|9172.5|9169.7|25
1644987600000|2022-02-16 05:00:00|9178.5|9175.7|9180.2|9177.4|9181.5|9178.7|9178.3|9175.5|13
1644987900000|2022-02-16 05:05:00|9181|9178.2|9180.1|9177.3|9181.7|9178.9|9179.3|9176.5|35
1644988200000|2022-02-16 05:10:00|9179.8|9177|9178.1|9175.3|9179.8|9177|9176.6|9173.8|8
1644988500000|2022-02-16 05:15:00|9177.6|9174.8|9179.6|9176.8|9181.6|9178.8|9177.1|9174.3|14
1644988800000|2022-02-16 05:20:00|9180.3|9177.5|9180.1|9177.3|9181.6|9178.8|9180.1|9177.3|35
1644989100000|2022-02-16 05:25:00|9179.8|9177|9182|9179.2|9182|9179.2|9177.8|9175|122
1644989400000|2022-02-16 05:30:00|9181.3|9178.5|9199.5|9196.7|9200.5|9197.7|9179.3|9176.5|536
1644989700000|2022-02-16 05:35:00|9199.7|9196.9|9200.4|9197.6|9204.2|9201.3|9195|9192.2|170
1644990000000|2022-02-16 05:40:00|9201.1|9198.3|9212.4|9209.6|9215.2|9212.4|9199.7|9196.9|242
1644990300000|2022-02-16 05:45:00|9213|9210.2|9210|9207.2|9213.9|9211.1|9205.2|9202.2|81
1644990600000|2022-02-16 05:50:00|9209.2|9206.4|9200|9197.2|9211.2|9208.4|9200|9197.2|100
1644990900000|2022-02-16 05:55:00|9199.5|9196.7|9203.2|9200.4|9205.4|9202.6|9194|9191.2|89
1644991200000|2022-02-16 06:00:00|9202.6|9199.8|9190.1|9187.3|9205.4|9202.6|9189.5|9185.9|112
1644991500000|2022-02-16 06:05:00|9190.3|9187.5|9189.5|9186.7|9195.1|9192.3|9188.1|9185.3|97
1644991800000|2022-02-16 06:10:00|9190.8|9188|9188.3|9185.5|9201.5|9198.7|9187.1|9184.3|187
1644992100000|2022-02-16 06:15:00|9188.9|9186.1|9195.6|9192.8|9197.3|9194.5|9188.9|9186.1|151
1644992400000|2022-02-16 06:20:00|9195.4|9192.6|9187.4|9184.6|9198.4|9195.6|9187.4|9184.6|98
1644992700000|2022-02-16 06:25:00|9187.1|9184.3|9193.8|9191|9195.8|9193|9186.6|9183.8|134
1644993000000|2022-02-16 06:30:00|9194.2|9190.2|9201.6|9198.8|9205.6|9202.8|9192.6|9189.8|236
1644993300000|2022-02-16 06:35:00|9200.7|9197.9|9203|9200.2|9206.8|9204|9200.6|9197.8|91
1644993600000|2022-02-16 06:40:00|9203.4|9200.6|9207.7|9204.9|9212.7|9209.9|9203.4|9200.6|233
1644993900000|2022-02-16 06:45:00|9206.7|9203.9|9209.5|9206.7|9213.7|9210.9|9206.7|9203.9|208
1644994200000|2022-02-16 06:50:00|9209.7|9206.9|9208.4|9205.6|9211.8|9209|9198.3|9195.5|507
1644994500000|2022-02-16 06:55:00|9208.2|9205.4|9213.2|9210.4|9213.7|9210.9|9206.2|9203.4|411
1644994800000|2022-02-16 07:00:00|9212.4|9209.6|9238.8|9236|9241.4|9238.6|9212.4|9209.6|781
1644995100000|2022-02-16 07:05:00|9238.6|9235.8|9241.9|9239.1|9249.7|9246.9|9234.1|9231.3|584
1644995400000|2022-02-16 07:10:00|9241.4|9238.6|9252.7|9249.9|9252.9|9250.1|9241.4|9238.6|176
1644995700000|2022-02-16 07:15:00|9252.1|9249.3|9240.9|9238.1|9252.1|9249.3|9238.4|9235.6|166
1644996000000|2022-02-16 07:20:00|9240.7|9237.9|9239|9236.2|9250.3|9247.2|9238.5|9235.7|549
1644996300000|2022-02-16 07:25:00|9239.8|9237|9237.6|9234.8|9242.5|9239.7|9232.5|9229.7|382
1644996600000|2022-02-16 07:30:00|9237.3|9234.5|9231.6|9228.8|9237.6|9234.8|9226.6|9223.8|937
1644996900000|2022-02-16 07:35:00|9231.8|9229|9228.8|9226|9234.8|9232|9223.8|9221|456
1644997200000|2022-02-16 07:40:00|9227.3|9224.5|9231.8|9229|9235.8|9233|9227.3|9224.5|100
1644997500000|2022-02-16 07:45:00|9232.5|9229.7|9247.7|9244.9|9248|9245.2|9224.6|9221.8|717
1644997800000|2022-02-16 07:50:00|9248.2|9245.4|9244.5|9241.7|9257.6|9253.1|9239.2|9236.4|923
1644998100000|2022-02-16 07:55:00|9244.7|9241.9|9253|9250.2|9253|9250.2|9238.1|9235.3|412
1644998400000|2022-02-16 08:00:00|9253.5|9250.7|9259.8|9257|9275|9272.2|9252.6|9249.4|1360
1644998700000|2022-02-16 08:05:00|9259.6|9256.8|9265.1|9262.3|9271.1|9267.2|9258.8|9256|621
1644999000000|2022-02-16 08:10:00|9265.3|9262.5|9281.9|9279.1|9291.1|9286.2|9264.1|9261.3|2511
1644999300000|2022-02-16 08:15:00|9282.2|9279.4|9299.6|9296.8|9305|9302.2|9282.2|9279.4|2398
1644999600000|2022-02-16 08:20:00|9299.7|9296.9|9299|9296.2|9305.3|9302.5|9292.9|9290.1|2274
1644999900000|2022-02-16 08:25:00|9298.5|9295.7|9311.3|9308.5|9314.2|9311.4|9296.2|9293.4|4859
1645000200000|2022-02-16 08:30:00|9311.6|9308.8|9301.9|9299.1|9312.8|9310|9295.8|9293|3066
1645000500000|2022-02-16 08:35:00|9301.7|9298.9|9297.8|9295|9307.2|9304.4|9289.3|9286.5|1431
1645000800000|2022-02-16 08:40:00|9298.6|9295.8|9289|9286.2|9299.5|9296.7|9286.2|9283.4|1437
1645001100000|2022-02-16 08:45:00|9289.3|9286.5|9310|9307.2|9314.8|9311.4|9288.8|9286|2258
1645001400000|2022-02-16 08:50:00|9309.7|9306.9|9293.5|9290.7|9314.2|9311.4|9286.6|9283.8|1575
1645001700000|2022-02-16 08:55:00|9293.8|9291|9305|9302.2|9308.5|9305.7|9293.8|9291|867
1645002000000|2022-02-16 09:00:00|9305.6|9302.8|9292.7|9289.9|9316.5|9313.7|9289.7|9286.9|1434
1645002300000|2022-02-16 09:05:00|9291.7|9288.9|9276.7|9273.9|9292.9|9290.1|9269.3|9266.5|2164
1645002600000|2022-02-16 09:10:00|9277.2|9274.4|9298|9295.2|9300.4|9297.6|9274.7|9271.9|1371
1645002900000|2022-02-16 09:15:00|9297.7|9294.9|9291.1|9288.3|9303.2|9300.4|9289.4|9286.6|453
1645003200000|2022-02-16 09:20:00|9291.4|9288.6|9277.6|9274.8|9292.7|9289.9|9265.3|9260.9|1455
1645003500000|2022-02-16 09:25:00|9277.1|9274.3|9280.6|9277.8|9287.8|9285|9277.1|9274.3|692
1645003800000|2022-02-16 09:30:00|9280.8|9278|9277.9|9275.1|9284.6|9281.8|9272.7|9269.9|847
1645004100000|2022-02-16 09:35:00|9278.2|9275.4|9275.1|9272.3|9279.4|9276.6|9264.3|9261.5|1716
1645004400000|2022-02-16 09:40:00|9274.9|9272.1|9273.8|9271|9291|9288.2|9273.3|9270.5|983
1645004700000|2022-02-16 09:45:00|9274.3|9271.5|9265.6|9262.8|9278.3|9275.5|9263.3|9260.5|1065
1645005000000|2022-02-16 09:50:00|9265.9|9263.1|9265.2|9262.4|9276.4|9273.6|9260.7|9257.9|930
1645005300000|2022-02-16 09:55:00|9264.2|9261.4|9243.2|9240.4|9268.2|9265.4|9235.1|9232.3|2204
1645005600000|2022-02-16 10:00:00|9242.9|9240.1|9259.7|9256.9|9269.4|9266.6|9240.9|9238.1|924
1645005900000|2022-02-16 10:05:00|9259.9|9257.1|9269.9|9267.1|9273|9270.2|9254.8|9252|579
1645006200000|2022-02-16 10:10:00|9270.4|9267.6|9263.9|9261.1|9274.4|9271.6|9258|9255.2|640
1645006500000|2022-02-16 10:15:00|9263.5|9260.7|9260.7|9257.9|9267|9264.2|9253.3|9250.5|432
1645006800000|2022-02-16 10:20:00|9260.9|9258.1|9257.4|9254.6|9262.7|9259.9|9251.2|9248.4|421
1645007100000|2022-02-16 10:25:00|9257.9|9255.1|9267.2|9264.4|9271.7|9268.9|9257.6|9254.8|634
1645007400000|2022-02-16 10:30:00|9267.5|9264.7|9271.4|9268.6|9271.4|9268.6|9260.9|9258.1|477
1645007700000|2022-02-16 10:35:00|9270.4|9267.6|9279.9|9277.1|9286.6|9283.8|9269.9|9267.1|825
1645008000000|2022-02-16 10:40:00|9280.2|9277.4|9295.6|9292.8|9302.5|9297|9279.1|9276.3|1595
1645008300000|2022-02-16 10:45:00|9296|9293.2|9291.9|9289.1|9298.9|9296.1|9288.4|9285.6|446
1645008600000|2022-02-16 10:50:00|9292.6|9289.8|9306.1|9303.3|9311.7|9308.9|9291.6|9288.8|1138
1645008900000|2022-02-16 10:55:00|9305.5|9302.7|9307.2|9304.4|9309.4|9306.6|9297.1|9294.3|826
1645009200000|2022-02-16 11:00:00|9307.1|9304.3|9303.2|9300.4|9312.9|9310.1|9300.7|9297.9|896
1645009500000|2022-02-16 11:05:00|9303.7|9300.9|9296.8|9294|9306.4|9303.6|9292.8|9290|474
1645009800000|2022-02-16 11:10:00|9296.6|9293.8|9283.2|9280.4|9300|9297.2|9281.3|9278.5|808
1645010100000|2022-02-16 11:15:00|9282.5|9279.7|9274.6|9271.8|9285.5|9282.7|9265.6|9262.8|542
1645010400000|2022-02-16 11:20:00|9274.9|9272.1|9273.1|9270.3|9277.1|9274.3|9266.5|9263.2|392
1645010700000|2022-02-16 11:25:00|9273.7|9270.9|9274.8|9272|9276.5|9273.7|9264.9|9262.1|612
1645011000000|2022-02-16 11:30:00|9274.4|9271.6|9275.9|9273.1|9280.1|9277.3|9268.1|9265.3|324
1645011300000|2022-02-16 11:35:00|9276.4|9273.6|9280.5|9277.7|9284.8|9282|9274.2|9271.4|689
1645011600000|2022-02-16 11:40:00|9281.4|9278.6|9294.7|9291.9|9298.6|9295.8|9281.4|9278.6|1021
1645011900000|2022-02-16 11:45:00|9294.4|9291.6|9307.3|9304.5|9310.3|9307.5|9294.4|9291.6|929
1645012200000|2022-02-16 11:50:00|9307.1|9304.3|9321.8|9319|9328.6|9325.8|9307.1|9304.3|1267
1645012500000|2022-02-16 11:55:00|9322.6|9319.8|9317.9|9315.1|9327.4|9324.6|9316|9313.2|2326
1645012800000|2022-02-16 12:00:00|9318.5|9315.7|9323.7|9320.9|9323.7|9320.9|9314|9311.2|774
1645013100000|2022-02-16 12:05:00|9323.5|9320.7|9326|9323.2|9331.2|9328.4|9320.9|9318.1|1059
1645013400000|2022-02-16 12:10:00|9324.8|9322|9309.1|9306.3|9329.5|9326.7|9282.3|9279.5|4323
1645013700000|2022-02-16 12:15:00|9308.8|9306|9298.2|9295.4|9312.4|9309.6|9288.5|9285.7|1677
1645014000000|2022-02-16 12:20:00|9298.4|9295.6|9293.3|9290.5|9304.2|9301.4|9289.3|9286.4|817
1645014300000|2022-02-16 12:25:00|9293.6|9290.8|9319.8|9317|9321.5|9318.7|9293.6|9290.8|1398
1645014600000|2022-02-16 12:30:00|9320.5|9317.7|9321.8|9319|9325.7|9322.9|9315.7|9312.9|969
1645014900000|2022-02-16 12:35:00|9321.4|9318.6|9319.4|9316.6|9327.4|9324.6|9305.7|9302.9|1946
1645015200000|2022-02-16 12:40:00|9319.2|9316.4|9336.8|9334|9337.6|9334.8|9313.8|9311|1429
1645015500000|2022-02-16 12:45:00|9337|9334.2|9335.1|9332.3|9340.5|9337.7|9332.3|9327.5|709
1645015800000|2022-02-16 12:50:00|9335.2|9332.4|9327.8|9325|9343|9340.2|9327|9324.2|974
1645016100000|2022-02-16 12:55:00|9328.5|9325.7|9326.5|9323.7|9329.1|9326.3|9313.6|9310.8|1126
1645016400000|2022-02-16 13:00:00|9326.7|9323.9|9306.1|9303.3|9327.8|9325|9303.6|9300.8|1481
1645016700000|2022-02-16 13:05:00|9305.8|9303|9312.4|9309.6|9313.2|9310.1|9298.8|9296|1562
1645017000000|2022-02-16 13:10:00|9312.6|9309.8|9314.3|9311.5|9320.9|9318.1|9310.2|9307.4|1110
1645017300000|2022-02-16 13:15:00|9314|9311.2|9309.1|9306.3|9320.7|9317.9|9302|9299.2|866
1645017600000|2022-02-16 13:20:00|9308.9|9306.1|9324.7|9321.9|9329|9326.2|9308.6|9305.8|750
1645017900000|2022-02-16 13:25:00|9324.8|9322|9312.4|9309.6|9328.6|9325.8|9312.4|9309.6|870
1645018200000|2022-02-16 13:30:00|9312.6|9309.8|9330.5|9327.7|9334.5|9331.7|9309.2|9306.4|1403
1645018500000|2022-02-16 13:35:00|9331.1|9328.3|9336.4|9333.6|9342.2|9339.4|9331.1|9328.3|1360
1645018800000|2022-02-16 13:40:00|9336.2|9333.4|9318.6|9315.8|9339.1|9336.3|9316.1|9313.3|1686
1645019100000|2022-02-16 13:45:00|9318.8|9316|9306.2|9303.4|9325.3|9322.5|9299.5|9296.7|1486
1645019400000|2022-02-16 13:50:00|9306.9|9304.1|9322.6|9319.8|9325.9|9323.1|9306.5|9303.7|2382
1645019700000|2022-02-16 13:55:00|9322.4|9319.6|9342.3|9339.5|9345.1|9342.3|9321.9|9319.1|3325
1645020000000|2022-02-16 14:00:00|9342|9339.2|9341.6|9338.8|9360|9356.5|9334.4|9331.6|3840
1645020300000|2022-02-16 14:05:00|9341.8|9339|9345.1|9342.3|9358.1|9355.3|9326.9|9324.1|2183
1645020600000|2022-02-16 14:10:00|9345.4|9342.6|9324.3|9321.5|9363.4|9360.6|9324.1|9321.3|3779
1645020900000|2022-02-16 14:15:00|9322.8|9320|9335|9332.2|9351.5|9348.7|9304.8|9301.9|4126
1645021200000|2022-02-16 14:20:00|9335.6|9332.8|9329|9326.2|9347.4|9344.6|9328.7|9325.9|910
1645021500000|2022-02-16 14:25:00|9329.2|9326.4|9326.8|9324|9335.2|9331.2|9321.6|9318.8|1583
1645021800000|2022-02-16 14:30:00|9327.1|9324.3|9353.4|9350.6|9357|9354.2|9327.1|9324.3|3249
1645022100000|2022-02-16 14:35:00|9353.2|9350.4|9344.4|9341.6|9357.3|9354.5|9338.9|9336.1|1741
1645022400000|2022-02-16 14:40:00|9344.2|9341.4|9352.7|9349.9|9355.2|9352.4|9333.9|9331.1|1827
1645022700000|2022-02-16 14:45:00|9353.1|9350.3|9354.5|9351.7|9358.5|9355.7|9348.5|9345.7|2000
1645023000000|2022-02-16 14:50:00|9354.7|9351.9|9366.4|9363.6|9368.5|9365.7|9350|9347.2|2638
1645023300000|2022-02-16 14:55:00|9366.7|9363.9|9372|9369.2|9376.5|9373.7|9364.8|9362|2857
1645023600000|2022-02-16 15:00:00|9371.8|9369|9376.2|9373.4|9392.3|9389.5|9368.2|9365.4|4723
1645023900000|2022-02-16 15:05:00|9376|9373.2|9383.9|9381.1|9391.1|9388.3|9375.4|9372.6|2128
1645024200000|2022-02-16 15:10:00|9384.6|9381.8|9391.3|9388.5|9396.9|9394.1|9381.2|9378.4|2253
1645024500000|2022-02-16 15:15:00|9391.1|9388.3|9381.9|9379.1|9395.3|9392.5|9381.7|9378.9|1848
1645024800000|2022-02-16 15:20:00|9382.2|9379.4|9380.3|9377.5|9387.2|9384.4|9376.7|9373.9|1188
1645025100000|2022-02-16 15:25:00|9380|9377.2|9381.6|9371.6|9389|9386.2|9368.4|9361.4|1896
1645025400000|2022-02-16 15:30:00|9381.9|9371.9|9388.9|9386.1|9396|9391.8|9365.2|9357.4|3707
1645025700000|2022-02-16 15:35:00|9389.2|9386.4|9396.1|9393.3|9409.1|9406.3|9389.2|9386.4|3508
1645026000000|2022-02-16 15:40:00|9396.2|9393.4|9396.2|9393.4|9407.2|9404.4|9394|9391.2|1251
1645026300000|2022-02-16 15:45:00|9396|9393.2|9404.7|9401.9|9411.2|9408.4|9396|9393.2|1798
1645026600000|2022-02-16 15:50:00|9405|9402.2|9411|9408.2|9424.8|9419|9405|9402.2|3452
1645026900000|2022-02-16 15:55:00|9411.1|9408.3|9419.4|9416.6|9424|9421.2|9407.1|9404.3|3705
1645027200000|2022-02-16 16:00:00|9419.7|9416.9|9435.2|9432.4|9441.3|9438.5|9419.7|9416.9|3829
1645027500000|2022-02-16 16:05:00|9435.7|9432.9|9435.7|9432.9|9447|9444.2|9429.9|9427.1|4592
1645027800000|2022-02-16 16:10:00|9435.5|9432.7|9420.3|9417.5|9437.9|9435.1|9420.1|9417.3|2620
1645028100000|2022-02-16 16:15:00|9420.8|9418|9415|9412.2|9423.8|9421|9408.7|9405.9|2118
1645028400000|2022-02-16 16:20:00|9414.2|9411.4|9436|9433.2|9436.1|9433.3|9412.7|9409.9|2881
1645028700000|2022-02-16 16:25:00|9435.6|9432.8|9431.5|9428.7|9439|9436.2|9427.4|9424.6|7029
1645029000000|2022-02-16 16:30:00|9431.2|9428.4|9429.4|9426.6|9432.6|9429.8|9413.1|9410.3|3991
1645029300000|2022-02-16 16:35:00|9429.6|9426.8|9413.9|9411.1|9431.9|9429.1|9412.8|9410|2044
1645029600000|2022-02-16 16:40:00|9414.4|9411.6|9419.2|9416.4|9421.7|9418.9|9400|9397.2|2422
1645029900000|2022-02-16 16:45:00|9418.7|9415.9|9412.4|9409.6|9419.9|9417.1|9407.7|9404.9|1473
1645030200000|2022-02-16 16:50:00|9412.6|9409.8|9416.5|9413.7|9418.7|9415.9|9409.9|9407.1|942
1645030500000|2022-02-16 16:55:00|9416.2|9413.4|9416.2|9413.4|9424.7|9421.9|9412.8|9410|1169
1645030800000|2022-02-16 17:00:00|9416.5|9413.7|9398.5|9395.7|9416.5|9413.7|9398.2|9395.4|2090
1645031100000|2022-02-16 17:05:00|9398.2|9395.4|9422|9419.2|9423|9420.2|9398.2|9395.4|1647
1645031400000|2022-02-16 17:10:00|9422.3|9419.5|9426.3|9423.5|9428.7|9425.9|9420.3|9417.5|672
1645031700000|2022-02-16 17:15:00|9426|9423.2|9419.6|9416.8|9440.1|9437.3|9418.4|9415.6|1638
1645032000000|2022-02-16 17:20:00|9418.9|9416.1|9408.7|9405.9|9420.9|9418.1|9408.2|9405.4|1012
1645032300000|2022-02-16 17:25:00|9408.9|9406.1|9407.5|9404.7|9409.9|9407.1|9399.1|9396.3|1589
1645032600000|2022-02-16 17:30:00|9406.5|9403.7|9402.9|9400.1|9410.3|9407.5|9398.1|9395.3|975
1645032900000|2022-02-16 17:35:00|9402.7|9399.9|9381.4|9378.6|9403.8|9401|9372.9|9370.1|2679
1645033200000|2022-02-16 17:40:00|9381.8|9379|9401.1|9398.3|9406.8|9404|9380.2|9377.4|1405
1645033500000|2022-02-16 17:45:00|9399.9|9397.1|9398.3|9395.5|9405.1|9402.3|9396.6|9393.8|721
1645033800000|2022-02-16 17:50:00|9398.4|9395.6|9386.9|9384.1|9401.2|9398.4|9381.5|9378.7|813
1645034100000|2022-02-16 17:55:00|9386.7|9383.9|9386.7|9383.9|9392.8|9390|9381.2|9378.4|990
1645034400000|2022-02-16 18:00:00|9386.5|9383.7|9378.7|9375.9|9388.6|9385.8|9378|9375.2|755
1645034700000|2022-02-16 18:05:00|9379|9376.2|9372.4|9369.6|9386.2|9381.8|9371.4|9368.6|1528
1645035000000|2022-02-16 18:10:00|9372.1|9369.3|9359.8|9357|9377.8|9375|9354|9351.2|1413
1645035300000|2022-02-16 18:15:00|9359.3|9356.5|9343.4|9340.6|9361.5|9358.7|9336.2|9333.4|2194
1645035600000|2022-02-16 18:20:00|9343.7|9340.9|9341.7|9338.9|9352.1|9349.3|9336.2|9333.4|1982
1645035900000|2022-02-16 18:25:00|9342.7|9339.9|9355.3|9352.5|9361.2|9358.4|9342.5|9339.7|2000
1645036200000|2022-02-16 18:30:00|9355|9352.2|9365|9362.2|9369.8|9367|9353.3|9350.5|973
1645036500000|2022-02-16 18:35:00|9365.3|9362.5|9369.5|9366.7|9386|9383.2|9364.6|9361.8|1225
1645036800000|2022-02-16 18:40:00|9369.7|9366.9|9360.3|9357.5|9370.5|9367.7|9357.5|9354.7|1376
1645037100000|2022-02-16 18:45:00|9359.9|9357.1|9354.6|9351.8|9363|9360.2|9352.1|9349.3|1382
1645037400000|2022-02-16 18:50:00|9354.1|9351.3|9350.2|9347.4|9356.8|9354|9348|9345.2|775
1645037700000|2022-02-16 18:55:00|9349.9|9347.1|9348.7|9345.9|9354.7|9351.9|9344.2|9341.4|1186
1645038000000|2022-02-16 19:00:00|9349.2|9346.4|9334.6|9331.8|9357|9354.2|9306.3|9303.5|4282
1645038300000|2022-02-16 19:05:00|9334.4|9331.6|9361.3|9358.5|9366.1|9363.3|9332.1|9329.3|2143
1645038600000|2022-02-16 19:10:00|9361.1|9358.3|9317.3|9314.5|9361.3|9358.5|9309.4|9306.6|3648
1645038900000|2022-02-16 19:15:00|9316.4|9313.6|9332.9|9330.1|9339.2|9336.4|9308.1|9305.3|2746
1645039200000|2022-02-16 19:20:00|9332.2|9329.4|9334.8|9332|9357.2|9354.4|9322.4|9319|4630
1645039500000|2022-02-16 19:25:00|9334.7|9331.9|9348.5|9345.7|9349|9346.2|9318.5|9315.7|6084
1645039800000|2022-02-16 19:30:00|9348.2|9345.4|9336.2|9333.4|9348.2|9345.4|9335|9332.2|3275
1645040100000|2022-02-16 19:35:00|9336.5|9333.7|9340.2|9337.4|9346.2|9343.4|9334.8|9332|1867
1645040400000|2022-02-16 19:40:00|9340.1|9337.3|9335.4|9332.6|9341.6|9338.8|9332.1|9329.3|850
1645040700000|2022-02-16 19:45:00|9335.2|9332.4|9316.2|9313.4|9339.9|9337.1|9310.9|9308.1|2603
1645041000000|2022-02-16 19:50:00|9315.2|9312.4|9296.9|9294.1|9317.7|9314.9|9296.9|9294.1|1727
1645041300000|2022-02-16 19:55:00|9297.2|9294.4|9271.6|9268.8|9297.4|9294.6|9259.2|9256.4|2245
1645041600000|2022-02-16 20:00:00|9273.1|9269.1|9256.1|9253.3|9275.5|9272.7|9243.8|9241|3482
1645041900000|2022-02-16 20:05:00|9256.8|9254|9224.7|9221.9|9265.4|9261.4|9223.4|9220.6|2047
1645042200000|2022-02-16 20:10:00|9223|9220.2|9187.7|9184.9|9224.7|9221.9|9173.2|9170.4|3049
1645042500000|2022-02-16 20:15:00|9188.3|9185.5|9175.1|9172.3|9207.3|9204.5|9175.1|9172.3|1750
1645042800000|2022-02-16 20:20:00|9177.8|9167.8|9139.1|9136.3|9177.8|9170.1|9101.1|9098.3|5116
1645043100000|2022-02-16 20:25:00|9138.9|9136.1|9112.7|9109.9|9151.8|9149|9101.9|9097.8|3776
1645043400000|2022-02-16 20:30:00|9112.4|9109.6|9101.1|9098.3|9114.8|9112|9076.9|9074.1|4412
1645043700000|2022-02-16 20:35:00|9101.3|9098.5|9140|9137.2|9143.4|9140.5|9099.6|9096.8|1780
1645044000000|2022-02-16 20:40:00|9139.6|9136.8|9085.1|9082.3|9139.6|9136.8|9085.1|9082.3|2026
1645044300000|2022-02-16 20:45:00|9084.5|9081.7|9078|9075.2|9100.9|9098.1|9067.8|9065|1185
1645044600000|2022-02-16 20:50:00|9077.4|9074.6|9071.5|9068.7|9086.7|9083.9|9068.2|9065.4|1574
1645044900000|2022-02-16 20:55:00|9080.1|9076.1|9052.5|9049.7|9082.5|9079.7|9051.3|9048.5|3444
1645045200000|2022-02-16 21:00:00|9052.2|9049.4|9022.3|9019.5|9053.8|9051|8994.5|8989.6|3517
1645045500000|2022-02-16 21:05:00|9022|9019.2|9021.9|9019.1|9037.2|9034.4|9004.6|8999.9|774
1645045800000|2022-02-16 21:10:00|9021.6|9018.8|9010.3|9006.3|9049.1|9045.2|9010.3|9003.5|1612
1645046100000|2022-02-16 21:15:00|9009|9005|9013.4|9010.6|9016.1|9011.6|9005.8|9000.5|1180
1645046400000|2022-02-16 21:20:00|9013.1|9010.3|8999|8996.2|9013.6|9010.8|8984|8980.8|1129
1645046700000|2022-02-16 21:25:00|8998.7|8994.7|9014|9011.2|9020.8|9018|8992|8989.1|569
1645047000000|2022-02-16 21:30:00|9013.8|9011|9052.9|9050.1|9054.7|9050.1|9013.8|9011|721
1645047300000|2022-02-16 21:35:00|9052.6|9049.8|9057.1|9054.3|9059.1|9056.3|9045.9|9040.3|505
1645047600000|2022-02-16 21:40:00|9057.5|9053.5|9059.2|9056.4|9065.5|9059.9|9042.5|9035.6|487
1645047900000|2022-02-16 21:45:00|9059.7|9056.9|9055.6|9045.6|9068.2|9065.4|9052.5|9045.3|399
1645048200000|2022-02-16 21:50:00|9055.2|9045.2|9045.4|9041.4|9061.6|9057.2|9043.7|9036.9|375
1645048500000|2022-02-16 21:55:00|9046.8|9042.8|9052.7|9042.7|9057.2|9051.8|9044.3|9037.9|242
1645048800000|2022-02-16 22:00:00|9052.4|9042.4|9055|9045|9056.5|9047.3|9026.6|9020.6|74
1645049100000|2022-02-16 22:05:00|9054.4|9044.4|9060.2|9050.2|9061.2|9051.2|9049.9|9043.9|86
1645049400000|2022-02-16 22:10:00|9060|9050|9058.7|9048.7|9062.1|9053.6|9056|9048.7|1
1645049700000|2022-02-16 22:15:00|9058|9048|9058|9048|9058|9048|9058|9048|0
1645050000000|2022-02-16 22:20:00|9057.8|9047.8|9066.6|9063.8|9070.2|9063.8|9056.4|9047.6|79
1645050300000|2022-02-16 22:25:00|9066.7|9062.7|9081.7|9078.9|9083.3|9078.9|9066.3|9062.7|58
1645050600000|2022-02-16 22:30:00|9083.3|9073.3|9082.1|9072.1|9084.9|9082.1|9080.8|9072.1|40
1645050900000|2022-02-16 22:35:00|9081.1|9071.1|9080.1|9070.1|9081.1|9072.9|9076.6|9069.6|3
1645051200000|2022-02-16 22:40:00|9079.9|9069.9|9071|9067|9079.9|9072|9071|9064.5|124
1645051500000|2022-02-16 22:45:00|9074.5|9064.5|9079|9069|9080|9076.6|9071.8|9064.5|22
1645051800000|2022-02-16 22:50:00|9078.8|9068.8|9065.3|9055.3|9081.3|9077.1|9059.9|9055|355
1645052100000|2022-02-16 22:55:00|9068.5|9058.5|9070.5|9060.5|9072.7|9066.1|9055.4|9050|258
1645052400000|2022-02-16 23:00:00|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|0
1645059600000|2022-02-17 01:00:00|9099|9089|9118.9|9116.1|9122.3|9117.6|9080.2|9074.1|1648
1645059900000|2022-02-17 01:05:00|9119.2|9116.4|9118.8|9114.8|9121.8|9118.6|9103|9099|584
1645060200000|2022-02-17 01:10:00|9118.1|9114.1|9107|9104.2|9118.1|9114.4|9096|9092.8|516
1645060500000|2022-02-17 01:15:00|9106.7|9103.9|9108|9105.2|9111.5|9108.7|9096.4|9093.6|684
1645060800000|2022-02-17 01:20:00|9107.7|9104.9|9112.1|9109.3|9116.8|9113.6|9103.4|9100.6|316
1645061100000|2022-02-17 01:25:00|9113.1|9110.3|9139.4|9136.6|9147.7|9144.9|9112.4|9109.6|520
1645061400000|2022-02-17 01:30:00|9139.1|9136.3|9129.7|9126.9|9142.2|9138.6|9127|9123.8|439
1645061700000|2022-02-17 01:35:00|9129.8|9127|9134.6|9131.8|9136|9133.2|9122.1|9119.3|146
1645062000000|2022-02-17 01:40:00|9135.4|9131.4|9122.8|9118.8|9135.9|9133.1|9116.2|9113|678
1645062300000|2022-02-17 01:45:00|9123.1|9119.1|9117.3|9114.5|9124.5|9121.6|9110.3|9107.1|173
1645062600000|2022-02-17 01:50:00|9117|9114.2|9127.3|9124.5|9129.8|9127|9112|9109.2|281
1645062900000|2022-02-17 01:55:00|9127.2|9124.4|9131|9128.2|9134.8|9131.4|9124.7|9121.4|205
1645063200000|2022-02-17 02:00:00|9130|9127.2|9140.4|9136.4|9145.6|9142.8|9129.3|9126.5|473
1645063500000|2022-02-17 02:05:00|9139.9|9137.1|9138.6|9135.8|9149.9|9147.1|9136.4|9133.6|267
1645063800000|2022-02-17 02:10:00|9138.8|9136|9148.7|9145.9|9152.2|9149.4|9137.9|9135.1|216
1645064100000|2022-02-17 02:15:00|9149.6|9146.8|9144|9141.2|9151|9147.8|9141.5|9138.3|187
1645064400000|2022-02-17 02:20:00|9144.5|9141.7|9135.7|9132.9|9144.5|9141.7|9130.7|9127.9|90
1645064700000|2022-02-17 02:25:00|9136.2|9133.4|9139.2|9136.4|9143.5|9140.7|9135.7|9132.9|92
1645065000000|2022-02-17 02:30:00|9140.2|9137.4|9133.3|9130.5|9142.6|9139.5|9127.8|9125|328
1645065300000|2022-02-17 02:35:00|9133.1|9130.3|9128.3|9125.5|9133.3|9130.5|9125.6|9122.8|229
1645065600000|2022-02-17 02:40:00|9128.1|9125.3|9123.4|9120.6|9133.6|9130.8|9122.6|9119.8|345
1645065900000|2022-02-17 02:45:00|9123.6|9120.8|9117.2|9114.4|9129.4|9126.6|9117.2|9114.4|121
1645066200000|2022-02-17 02:50:00|9116.9|9114.1|9127.7|9124.9|9129.2|9125.9|9115.2|9112.4|131
1645066500000|2022-02-17 02:55:00|9128.1|9125.3|9134.7|9131.9|9137.9|9135.1|9126|9123.2|137
1645066800000|2022-02-17 03:00:00|9134.9|9132.1|9139.2|9136.4|9146.4|9143.6|9133.7|9130.9|211
1645067100000|2022-02-17 03:05:00|9139|9136.2|9161.6|9158.8|9162.4|9159.6|9137.3|9134.5|860
1645067400000|2022-02-17 03:10:00|9161.1|9158.3|9162.4|9159.6|9162.8|9159.9|9150|9147.2|392
1645067700000|2022-02-17 03:15:00|9162.8|9158.8|9172.4|9169.6|9179.4|9176.6|9162.4|9158.8|439
1645068000000|2022-02-17 03:20:00|9172.1|9169.3|9152|9149.2|9172.1|9169.3|9151.1|9148.3|552
1645068300000|2022-02-17 03:25:00|9152.1|9149.3|9145.6|9142.8|9152.6|9149.8|9140.5|9137.7|733
1645068600000|2022-02-17 03:30:00|9146.1|9143.3|9146.3|9143.5|9147.2|9144.4|9141.1|9138.3|155
1645068900000|2022-02-17 03:35:00|9146.6|9143.8|9144.1|9141.3|9147.3|9144.5|9142.1|9139.3|31
1645069200000|2022-02-17 03:40:00|9145.1|9142.3|9164.4|9161.6|9171|9168.2|9144.9|9142.1|275
1645069500000|2022-02-17 03:45:00|9164.2|9161.4|9162.8|9160|9166.2|9163|9157.5|9153.6|98
1645069800000|2022-02-17 03:50:00|9162.5|9159.7|9155.2|9151.2|9162.8|9160|9150.8|9148|92
1645070100000|2022-02-17 03:55:00|9154.6|9150.6|9225.6|9222.8|9226.1|9223.3|9142.1|9138.9|2461
1645070400000|2022-02-17 04:00:00|9225.2|9222.4|9257.6|9254.8|9297.2|9294.3|9209.8|9206.9|3437
1645070700000|2022-02-17 04:05:00|9258.3|9254.3|9237.3|9233.3|9291.1|9286.1|9235.6|9229.1|1306
1645071000000|2022-02-17 04:10:00|9240.1|9230.1|9256.6|9252.6|9270.8|9264|9228.2|9221.4|995
1645071300000|2022-02-17 04:15:00|9256.9|9252.9|9282.2|9279.4|9294.8|9288|9254.5|9247.7|1646
1645071600000|2022-02-17 04:20:00|9281.8|9279|9258.2|9254.2|9287.4|9281.4|9251.5|9247.6|910
1645071900000|2022-02-17 04:25:00|9257.5|9254.7|9262.1|9259.3|9274.4|9267|9252.5|9248.9|477
1645072200000|2022-02-17 04:30:00|9262.3|9259.5|9262.8|9260|9279.1|9276|9256.8|9254|377
1645072500000|2022-02-17 04:35:00|9261.9|9257.9|9259.7|9256.9|9267.2|9263.3|9247.1|9243.5|147
1645072800000|2022-02-17 04:40:00|9260.5|9256.5|9240.5|9236.5|9264.8|9260.8|9236.7|9231.3|326
1645073100000|2022-02-17 04:45:00|9241.1|9237.1|9236.3|9233.5|9244.3|9239.9|9230.4|9225.6|235
1645073400000|2022-02-17 04:50:00|9236.7|9233.9|9232.7|9228.7|9244.7|9241.9|9229.6|9226.4|152
1645073700000|2022-02-17 04:55:00|9232.4|9228.4|9222.9|9220.1|9242.3|9239.5|9219.3|9213.9|126
1645074000000|2022-02-17 05:00:00|9222.3|9219.5|9220.6|9217.8|9229.9|9227.1|9220.6|9216.2|52
1645074300000|2022-02-17 05:05:00|9220.2|9217.4|9210.3|9206.3|9229.5|9223.2|9191.3|9184.3|657
1645074600000|2022-02-17 05:10:00|9210.8|9200.8|9212.3|9208.3|9219.1|9212|9200.7|9194.2|202
1645074900000|2022-02-17 05:15:00|9214.1|9204.1|9225.3|9221.3|9230.1|9225.6|9210.9|9204.1|272
1645075200000|2022-02-17 05:20:00|9225.5|9222.7|9228.5|9225.7|9234.5|9230.1|9225.5|9219.8|264
1645075500000|2022-02-17 05:25:00|9228.8|9226|9226.2|9222.2|9229.5|9226.7|9218.8|9215.2|59
1645075800000|2022-02-17 05:30:00|9225.4|9222.6|9174.6|9164.6|9228|9222.6|9155.1|9147.8|1183
1645076100000|2022-02-17 05:35:00|9175.3|9165.3|9184|9181.2|9193.6|9188.5|9172.5|9164.3|366
1645076400000|2022-02-17 05:40:00|9185|9182.2|9189.1|9185.1|9201.6|9194.5|9185|9179.2|134
1645076700000|2022-02-17 05:45:00|9189.4|9185.4|9178|9174|9196.4|9193.2|9171.3|9165.2|227
1645077000000|2022-02-17 05:50:00|9177.9|9175.1|9176|9172|9186.5|9182.8|9173.6|9167.9|71
1645077300000|2022-02-17 05:55:00|9175.2|9172.4|9189.6|9186.8|9189.8|9187|9172.4|9167.8|323
1645077600000|2022-02-17 06:00:00|9189.3|9186.5|9183|9179|9189.3|9186.5|9172.4|9167|161
1645077900000|2022-02-17 06:05:00|9182.9|9180.1|9169.1|9166.3|9185.4|9180.4|9166.5|9163.7|345
1645078200000|2022-02-17 06:10:00|9169.9|9165.9|9177.9|9173.9|9178.2|9175.2|9165.3|9162.5|241
1645078500000|2022-02-17 06:15:00|9176.5|9173.7|9186.6|9182.6|9186.6|9182.7|9174.1|9170.9|180
1645078800000|2022-02-17 06:20:00|9187.6|9183.6|9197.2|9193.2|9203.4|9199.3|9183.2|9177.7|639
1645079100000|2022-02-17 06:25:00|9196.7|9193.9|9200.7|9197.9|9212.7|9206.6|9187|9179.6|585
1645079400000|2022-02-17 06:30:00|9200.4|9197.6|9209.1|9206.3|9213.3|9207.3|9189.7|9184.7|640
1645079700000|2022-02-17 06:35:00|9209.7|9206.9|9210.8|9206.8|9216.3|9212.3|9203.4|9200.1|236
1645080000000|2022-02-17 06:40:00|9211.1|9207.1|9192.4|9188.4|9219.3|9212.8|9189|9183.9|247
1645080300000|2022-02-17 06:45:00|9192.1|9188.1|9190.4|9186.4|9201.7|9198.9|9189|9183.6|297
1645080600000|2022-02-17 06:50:00|9189.6|9186.8|9187.7|9183.7|9199.6|9193.7|9183.6|9180.4|206
1645080900000|2022-02-17 06:55:00|9188.7|9184.7|9197.6|9194.8|9201.7|9198.3|9185.3|9182.5|839
1645081200000|2022-02-17 07:00:00|9197.4|9194.6|9199.6|9195.6|9207.8|9202.7|9185.2|9182.4|352
1645081500000|2022-02-17 07:05:00|9199.2|9196.4|9200.8|9198|9215.6|9212.1|9197.5|9194.3|317
1645081800000|2022-02-17 07:10:00|9201.3|9197.3|9227.5|9224.7|9237.8|9230.9|9199.2|9194.8|753
1645082100000|2022-02-17 07:15:00|9227.8|9225|9216.8|9214|9228.8|9226|9214.8|9212|230
1645082400000|2022-02-17 07:20:00|9217.5|9214.7|9234.1|9231.3|9234.8|9232|9210.3|9207.2|250
1645082700000|2022-02-17 07:25:00|9234|9231.2|9232.7|9229.9|9238.6|9233.3|9224.7|9221.5|322
1645083000000|2022-02-17 07:30:00|9233.1|9230.3|9216.7|9213.9|9234.1|9231.3|9211.9|9209.1|530
1645083300000|2022-02-17 07:35:00|9218|9215.2|9226.7|9223.9|9233.1|9229.9|9214.3|9211.5|259
1645083600000|2022-02-17 07:40:00|9226.5|9223.7|9217.6|9214.8|9228.3|9225.5|9215.8|9213|332
1645083900000|2022-02-17 07:45:00|9217.3|9214.5|9224.1|9221.3|9229.3|9226.5|9214.1|9210.7|542
1645084200000|2022-02-17 07:50:00|9224.2|9221.4|9251.1|9248.3|9255.3|9252.5|9220.6|9217.8|1128
1645084500000|2022-02-17 07:55:00|9251.4|9248.6|9250.5|9247.7|9267.8|9265|9248.9|9246.1|1484
1645084800000|2022-02-17 08:00:00|9250.9|9248.1|9279.9|9277.1|9283.2|9280.4|9244.4|9241.6|2120
1645085100000|2022-02-17 08:05:00|9279.4|9276.6|9252.5|9249.7|9282.7|9279.9|9249|9246.2|1322
1645085400000|2022-02-17 08:10:00|9252.3|9249.5|9246.1|9243.3|9255.5|9252.7|9243.5|9240.7|861
1645085700000|2022-02-17 08:15:00|9246.8|9244|9227.7|9224.9|9262.3|9259.5|9226.2|9223.4|1733
1645086000000|2022-02-17 08:20:00|9227.4|9224.6|9207.3|9204.5|9232.4|9229.6|9198.6|9195.8|1890
1645086300000|2022-02-17 08:25:00|9207|9204.2|9295.3|9292.5|9298.9|9295.2|9201.1|9198.3|9304
1645086600000|2022-02-17 08:30:00|9296.2|9293.4|9262.3|9259.5|9296.2|9293.4|9249.3|9246.5|5590
1645086900000|2022-02-17 08:35:00|9262.6|9259.8|9261.6|9258.8|9276.5|9273.7|9256.9|9253.7|1498
1645087200000|2022-02-17 08:40:00|9261.4|9258.6|9258.7|9255.9|9271.4|9268.6|9256.8|9254|620
1645087500000|2022-02-17 08:45:00|9258.4|9255.6|9260.2|9257.4|9273.8|9271|9255.9|9252.6|960
1645087800000|2022-02-17 08:50:00|9259.9|9257.1|9238.3|9235.5|9261.9|9259.1|9231.8|9229|1653
1645088100000|2022-02-17 08:55:00|9238.2|9235.4|9244|9241.2|9256.2|9253.4|9231.1|9228.3|1342
1645088400000|2022-02-17 09:00:00|9244.1|9241.3|9217.1|9214.3|9249.1|9246.3|9214.1|9211.3|1393
1645088700000|2022-02-17 09:05:00|9216.8|9214|9214.9|9212.1|9229.2|9226.4|9205.7|9202.9|1534
1645089000000|2022-02-17 09:10:00|9215|9212.2|9214.7|9211.9|9218.1|9214.6|9204.9|9202.1|861
1645089300000|2022-02-17 09:15:00|9215|9212.2|9211.2|9208.4|9219|9216.2|9207.8|9205|695
1645089600000|2022-02-17 09:20:00|9210.6|9207.8|9203.4|9200.6|9212.2|9209.4|9178.4|9175.6|2042
1645089900000|2022-02-17 09:25:00|9203.8|9201|9225.6|9222.8|9225.9|9223.1|9202.6|9199.8|556
1645090200000|2022-02-17 09:30:00|9225.9|9223.1|9232.2|9229.4|9233.7|9230.4|9215.6|9212.8|850
1645090500000|2022-02-17 09:35:00|9232.6|9229.8|9217.9|9215.1|9237.6|9234.8|9217.9|9215.1|558
1645090800000|2022-02-17 09:40:00|9217.7|9214.9|9215|9212.2|9228.9|9226.1|9206.2|9203.4|1063
1645091100000|2022-02-17 09:45:00|9216|9213.2|9187.4|9184.6|9216|9213.2|9186.6|9183.8|912
1645091400000|2022-02-17 09:50:00|9187.6|9184.8|9169.7|9166.9|9190.8|9188|9168.1|9165.3|1948
1645091700000|2022-02-17 09:55:00|9169.4|9166.6|9176.6|9173.8|9178.1|9175.3|9165.2|9162.4|3180
1645092000000|2022-02-17 10:00:00|9176.2|9173.4|9129.7|9126.9|9176.6|9173.8|9126.2|9122.3|2498
1645092300000|2022-02-17 10:05:00|9129.5|9126.7|9121|9118.2|9130.7|9127.9|9118.1|9115.3|1422
1645092600000|2022-02-17 10:10:00|9120.5|9117.7|9125.3|9122.5|9133.5|9130.7|9117.8|9115|1484
1645092900000|2022-02-17 10:15:00|9125.8|9123|9141.3|9138.5|9150.2|9146.3|9119.9|9117.1|1612
1645093200000|2022-02-17 10:20:00|9140.9|9138.1|9149.3|9146.5|9153.1|9150.3|9136.4|9133.6|919
1645093500000|2022-02-17 10:25:00|9148.9|9146.1|9127.9|9125.1|9149.1|9146.3|9127.9|9125.1|1315
1645093800000|2022-02-17 10:30:00|9128.1|9125.3|9140|9137.2|9141.5|9138.7|9126.1|9123.3|757
1645094100000|2022-02-17 10:35:00|9139.7|9136.9|9118|9115.2|9140.5|9137.7|9115.5|9112.7|1255
1645094400000|2022-02-17 10:40:00|9118.3|9115.5|9135.2|9132.4|9144|9141.2|9115.8|9113|1267
1645094700000|2022-02-17 10:45:00|9134.5|9131.7|9171.7|9168.9|9177.7|9174.9|9130.8|9128|1738
1645095000000|2022-02-17 10:50:00|9172|9169.2|9165.7|9162.9|9176.7|9173.9|9163.5|9160.7|886
1645095300000|2022-02-17 10:55:00|9165.8|9163|9129.6|9126.8|9166.2|9163.4|9127.6|9124.8|1476
1645095600000|2022-02-17 11:00:00|9128.7|9125.9|9136.7|9133.9|9145.8|9143|9127.4|9124.6|885
1645095900000|2022-02-17 11:05:00|9136.4|9133.6|9133|9130.2|9142.2|9139.4|9126.7|9123.9|769
1645096200000|2022-02-17 11:10:00|9133.2|9130.4|9149.5|9146.7|9150.9|9148.1|9130|9127.2|712
1645096500000|2022-02-17 11:15:00|9149.7|9146.9|9143|9140.2|9150|9147.2|9135.5|9132.7|349
1645096800000|2022-02-17 11:20:00|9142.7|9139.9|9139.5|9136.7|9151|9148.2|9132.3|9129.5|501
1645097100000|2022-02-17 11:25:00|9139.3|9136.5|9122.6|9119.8|9139.6|9136.8|9116.9|9114.1|565
1645097400000|2022-02-17 11:30:00|9122.8|9120|9141.4|9138.6|9144.2|9141.4|9121.6|9118.8|677
1645097700000|2022-02-17 11:35:00|9141.1|9138.3|9145.9|9143.1|9146.4|9143.6|9129.7|9126.9|343
1645098000000|2022-02-17 11:40:00|9145.7|9142.9|9156|9153.2|9159.7|9156.9|9145.4|9142.6|1096
1645098300000|2022-02-17 11:45:00|9156.4|9153.6|9171.7|9168.9|9177.8|9175|9150.4|9147.6|669
1645098600000|2022-02-17 11:50:00|9171.5|9168.7|9165.1|9162.3|9178.8|9176|9163.8|9161|711
1645098900000|2022-02-17 11:55:00|9164.5|9161.7|9184.1|9181.3|9184.4|9181.6|9163.8|9161|760
1645099200000|2022-02-17 12:00:00|9184.9|9182.1|9173.2|9170.4|9191.6|9188.8|9168.4|9165.6|946
1645099500000|2022-02-17 12:05:00|9173.4|9170.6|9164|9161.2|9173.4|9170.6|9157.7|9154.8|437
1645099800000|2022-02-17 12:10:00|9164.5|9161.7|9178.7|9175.9|9179|9176.2|9162.7|9159.9|385
1645100100000|2022-02-17 12:15:00|9177.9|9175.1|9187.5|9184.7|9191.2|9188.4|9177.9|9175.1|389
1645100400000|2022-02-17 12:20:00|9187.3|9184.5|9162.3|9159.5|9195.2|9192.4|9161.6|9158.4|1010
1645100700000|2022-02-17 12:25:00|9162.6|9159.8|9162.8|9160|9172.1|9169.3|9158.1|9155.3|477
1645101000000|2022-02-17 12:30:00|9162.6|9159.8|9158.2|9155.4|9171.3|9168.5|9158.1|9155.3|542
1645101300000|2022-02-17 12:35:00|9158.6|9155.8|9158.9|9156.1|9166.3|9162.3|9148.5|9145.7|546
1645101600000|2022-02-17 12:40:00|9159|9156.2|9170.9|9168.1|9178.9|9176.1|9151.9|9149.1|1016
1645101900000|2022-02-17 12:45:00|9171.5|9168.7|9186.2|9183.4|9187.6|9184.7|9171.5|9168.7|458
1645102200000|2022-02-17 12:50:00|9186|9183.2|9184.1|9181.3|9188.6|9185.8|9180|9177.2|524
1645102500000|2022-02-17 12:55:00|9183.8|9181|9196.4|9193.6|9197.8|9195|9182.8|9179.9|540
1645102800000|2022-02-17 13:00:00|9196.1|9193.3|9203.1|9200.3|9203.4|9200.6|9189.6|9186.2|1955
1645103100000|2022-02-17 13:05:00|9203.4|9200.6|9244.4|9241.6|9244.5|9241.7|9196.2|9193.4|4489
1645103400000|2022-02-17 13:10:00|9244|9241.2|9278|9275.2|9284.4|9281.6|9242.4|9239.6|4023
1645103700000|2022-02-17 13:15:00|9278.4|9275.6|9249.5|9246.7|9280.4|9277.6|9245.3|9242.5|2602
1645104000000|2022-02-17 13:20:00|9249.8|9247|9252|9249.2|9265.3|9262.5|9248|9245.2|1235
1645104300000|2022-02-17 13:25:00|9252.2|9249.4|9231.5|9228.7|9256.7|9253.9|9230.6|9227.8|991
1645104600000|2022-02-17 13:30:00|9231.4|9228.6|9194.2|9191.4|9231.6|9228.8|9187.3|9184|2636
1645104900000|2022-02-17 13:35:00|9194.6|9191.8|9201.6|9198.8|9210.7|9207.8|9187.9|9185.1|1654
1645105200000|2022-02-17 13:40:00|9202.1|9199.3|9216.4|9213.6|9216.7|9213.9|9195.4|9192.6|1473
1645105500000|2022-02-17 13:45:00|9217.2|9214.4|9246.2|9243.4|9248.3|9245.5|9213.5|9210|3966
1645105800000|2022-02-17 13:50:00|9245.7|9242.9|9203.5|9200.7|9245.7|9242.9|9202.6|9199.8|1363
1645106100000|2022-02-17 13:55:00|9202.5|9199.7|9224.9|9222.1|9231.4|9228.6|9202.5|9199.7|1521
1645106400000|2022-02-17 14:00:00|9224.6|9221.8|9194.6|9191.8|9233.2|9230.3|9192.4|9189.6|1790
1645106700000|2022-02-17 14:05:00|9195.7|9192.9|9143.5|9140.7|9199.8|9196.9|9137.5|9133.8|4593
1645107000000|2022-02-17 14:10:00|9143.4|9140.6|9133.3|9130.5|9155.4|9152.6|9115.3|9108.6|5385
1645107300000|2022-02-17 14:15:00|9133.5|9130.7|9095.3|9092.5|9139.8|9137|9083.6|9080.8|3654
1645107600000|2022-02-17 14:20:00|9094.3|9091.5|9097.9|9095.1|9112.1|9109.3|9088|9085.2|2362
1645107900000|2022-02-17 14:25:00|9098.3|9095.5|9086.6|9083.8|9105.6|9102.8|9079.2|9076.4|2223
1645108200000|2022-02-17 14:30:00|9087.2|9084.4|9148.6|9145.8|9156.9|9154.1|9086.7|9083.3|4024
1645108500000|2022-02-17 14:35:00|9148.2|9145.4|9156.5|9153.7|9156.7|9153.9|9131.2|9128.4|2168
1645108800000|2022-02-17 14:40:00|9156.7|9153.9|9205.2|9202.4|9206.3|9203.5|9156.7|9153.9|4407
1645109100000|2022-02-17 14:45:00|9204.7|9201.9|9147.6|9144.8|9216.3|9213.5|9142.8|9140|3599
1645109400000|2022-02-17 14:50:00|9148.3|9145.5|9158.1|9155.3|9167.6|9164.8|9123.1|9119.9|3076
1645109700000|2022-02-17 14:55:00|9158.8|9156|9152.4|9149.6|9171.8|9169|9142.6|9139.8|2461
1645110000000|2022-02-17 15:00:00|9151.4|9148.6|9144.7|9141.9|9164.7|9161.9|9133.2|9130.4|1930
1645110300000|2022-02-17 15:05:00|9144.5|9141.7|9108.4|9104.4|9159.8|9156.6|9108.4|9102.3|2312
1645110600000|2022-02-17 15:10:00|9114.7|9111.9|9137.7|9134.9|9141.3|9138.5|9113|9110.1|1880
1645110900000|2022-02-17 15:15:00|9137.8|9135|9151.3|9148.5|9156.5|9153.7|9125.6|9122.8|1871
1645111200000|2022-02-17 15:20:00|9152|9149.2|9137.6|9134.8|9152|9149.2|9126.1|9123.3|1434
1645111500000|2022-02-17 15:25:00|9137.9|9135.1|9132.9|9130.1|9138.1|9135.3|9110.1|9107.3|1250
1645111800000|2022-02-17 15:30:00|9131.9|9129.1|9107.9|9105.1|9131.9|9129.1|9103.1|9100.3|2265
1645112100000|2022-02-17 15:35:00|9108|9105.2|9104.5|9101.7|9113|9110.2|9096.4|9093.6|1991
1645112400000|2022-02-17 15:40:00|9103.8|9101|9113|9110.2|9113|9110.2|9087.8|9085|2321
1645112700000|2022-02-17 15:45:00|9113.7|9110.9|9114.5|9111.7|9129.6|9126.8|9101.8|9099|2731
1645113000000|2022-02-17 15:50:00|9114.3|9111.5|9085.8|9083|9116.5|9113.7|9083.6|9080.8|1775
1645113300000|2022-02-17 15:55:00|9085.4|9082.6|9086.6|9083.8|9100.2|9097.4|9078.2|9075.4|2562
1645113600000|2022-02-17 16:00:00|9085.9|9083.1|9079.5|9076.7|9090.4|9087.6|9068.4|9065.6|4063
1645113900000|2022-02-17 16:05:00|9079.4|9076.6|9108.5|9105.7|9125.4|9122.6|9078.5|9075.7|2591
1645114200000|2022-02-17 16:10:00|9108.7|9105.9|9131|9128.2|9139.5|9136.7|9100|9097.2|3637
1645114500000|2022-02-17 16:15:00|9130.7|9127.9|9136.5|9133.7|9148.8|9146|9127|9124.2|3052
1645114800000|2022-02-17 16:20:00|9136.1|9133.3|9150.3|9147.5|9162.6|9159.8|9135.5|9132.7|2626
1645115100000|2022-02-17 16:25:00|9150.4|9147.6|9146.7|9143.9|9159.2|9156.3|9137.3|9134.5|5821
1645115400000|2022-02-17 16:30:00|9145.9|9143.1|9166.9|9164.1|9182|9179.2|9122.7|9119.9|5468
1645115700000|2022-02-17 16:35:00|9167.4|9164.6|9169|9166.2|9175.2|9172.4|9157.4|9154.6|1781
1645116000000|2022-02-17 16:40:00|9169.2|9166.4|9169.2|9166.4|9172.3|9168.9|9144.5|9141.7|2101
1645116300000|2022-02-17 16:45:00|9169|9166.2|9157.3|9154.5|9178.8|9176|9156.3|9153.5|1312
1645116600000|2022-02-17 16:50:00|9157.1|9154.3|9143.8|9141|9159|9156.2|9141.3|9138.5|1179
1645116900000|2022-02-17 16:55:00|9143.9|9141.1|9145.2|9142.4|9160.6|9157.8|9142.6|9138.9|930
1645117200000|2022-02-17 17:00:00|9145.6|9142.8|9150|9147.2|9154.7|9151.9|9131.2|9128.4|1722
1645117500000|2022-02-17 17:05:00|9150.2|9147.4|9176.3|9173.5|9178.2|9175.4|9150|9147.2|1059
1645117800000|2022-02-17 17:10:00|9177.2|9174.4|9168.5|9165.7|9181.4|9178|9162.3|9159.5|1215
1645118100000|2022-02-17 17:15:00|9167.8|9165|9175|9172.2|9183.8|9181|9162.3|9159.4|790
1645118400000|2022-02-17 17:20:00|9175.3|9172.5|9178.4|9175.6|9181.1|9178.3|9159.3|9156.5|865
1645118700000|2022-02-17 17:25:00|9180.4|9177.6|9166.1|9163.3|9182.1|9179.3|9165.2|9162.4|1206
1645119000000|2022-02-17 17:30:00|9165.9|9163.1|9156.9|9154.1|9170.2|9167.4|9138.6|9135.8|1559
1645119300000|2022-02-17 17:35:00|9157|9154.2|9162.7|9159.9|9171.3|9168.4|9147.4|9144.6|1394
1645119600000|2022-02-17 17:40:00|9163.5|9160.7|9146.8|9144|9169.4|9166.6|9144.5|9140.9|664
1645119900000|2022-02-17 17:45:00|9146.5|9143.7|9118.8|9116|9148.5|9145.7|9109|9106.2|1435
1645120200000|2022-02-17 17:50:00|9118.5|9115.7|9112.8|9110|9125.1|9122.3|9112.1|9109.3|762
1645120500000|2022-02-17 17:55:00|9112.9|9110.1|9110.1|9107.3|9115.6|9112.8|9100.9|9098.1|1038
1645120800000|2022-02-17 18:00:00|9111.2|9107.2|9108.6|9105.8|9114.4|9111.6|9100.6|9097.8|523
1645121100000|2022-02-17 18:05:00|9108.4|9105.6|9089|9086.2|9109.2|9106.4|9085.7|9082.9|1314
1645121400000|2022-02-17 18:10:00|9088.9|9086.1|9111|9108.2|9115|9112.2|9078|9075.2|1453
1645121700000|2022-02-17 18:15:00|9110.8|9108|9124.2|9121.4|9126.2|9123.4|9105.7|9102.9|738
1645122000000|2022-02-17 18:20:00|9123.8|9121|9117.6|9114.8|9124.5|9121.7|9113.3|9110.5|924
1645122300000|2022-02-17 18:25:00|9117.8|9115|9125.9|9123.1|9132.4|9129.6|9117.6|9114.8|854
1645122600000|2022-02-17 18:30:00|9125.3|9122.5|9153.8|9151|9154.9|9152.1|9124.1|9121.3|1158
1645122900000|2022-02-17 18:35:00|9154.8|9152|9138.1|9135.3|9157.7|9154.9|9138.1|9135.3|1134
1645123200000|2022-02-17 18:40:00|9138.2|9135.4|9117.9|9115.1|9140.7|9137.9|9116.9|9114.1|1134
1645123500000|2022-02-17 18:45:00|9118.2|9115.4|9133.8|9131|9144|9141.2|9112.9|9110.1|2042
1645123800000|2022-02-17 18:50:00|9133.2|9130.4|9123.1|9120.3|9134.5|9131.7|9118.5|9115.7|849
1645124100000|2022-02-17 18:55:00|9123.3|9120.5|9111.8|9109|9128.1|9125.3|9110.6|9107.8|726
1645124400000|2022-02-17 19:00:00|9112.1|9109.3|9122.4|9119.6|9123.1|9120.3|9108.3|9105.5|1156
1645124700000|2022-02-17 19:05:00|9121.9|9119.1|9111.6|9108.8|9121.9|9119.1|9110.9|9108.1|548
1645125000000|2022-02-17 19:10:00|9111.7|9108.9|9095|9092.2|9115.1|9112.3|9089.6|9086.8|1248
1645125300000|2022-02-17 19:15:00|9095.2|9092.4|9114|9111.2|9126.2|9123.4|9092.2|9089.4|1940
1645125600000|2022-02-17 19:20:00|9113.7|9110.9|9120.1|9117.3|9121|9118.2|9102.3|9099.5|1326
1645125900000|2022-02-17 19:25:00|9120.5|9117.7|9161.6|9158.8|9173.9|9171.1|9118.6|9115.8|5895
1645126200000|2022-02-17 19:30:00|9160.3|9157.5|9158.9|9156.1|9170.4|9167.6|9154.1|9151.3|1740
1645126500000|2022-02-17 19:35:00|9159.3|9156.5|9142.9|9140.1|9161.4|9158.6|9140.2|9137.4|894
1645126800000|2022-02-17 19:40:00|9142.4|9139.6|9153.9|9151.1|9156|9153.2|9142.1|9139.3|886
1645127100000|2022-02-17 19:45:00|9153.2|9150.4|9149.2|9146.4|9153.7|9150.9|9148.2|9144.6|423
1645127400000|2022-02-17 19:50:00|9149|9146.2|9142.8|9140|9149.2|9146.4|9138.5|9135.7|227
1645127700000|2022-02-17 19:55:00|9142.1|9139.3|9131.8|9129|9142.6|9139.8|9130|9127.2|296
1645128000000|2022-02-17 20:00:00|9132|9129.2|9127.3|9124.5|9137.1|9134.3|9123.8|9121|255
1645128300000|2022-02-17 20:05:00|9127.7|9124.9|9146.1|9143.3|9154.2|9151.3|9127.7|9124.9|490
1645128600000|2022-02-17 20:10:00|9146.6|9143.8|9144|9141.2|9153.8|9150.6|9141.2|9138.4|238
1645128900000|2022-02-17 20:15:00|9144.4|9141.6|9143.8|9141|9154.4|9151.6|9141.7|9138.9|426
1645129200000|2022-02-17 20:20:00|9145.3|9142.5|9158.8|9156|9160.8|9158|9145.3|9142.5|162
1645129500000|2022-02-17 20:25:00|9158.5|9155.7|9165.6|9162.8|9170.1|9166.8|9158.5|9155.7|278
1645129800000|2022-02-17 20:30:00|9166|9163.2|9161.9|9159.1|9169.5|9166.7|9160.9|9157.7|122
1645130100000|2022-02-17 20:35:00|9162.1|9159.3|9164.6|9161.8|9167.9|9165.1|9161.8|9159|231
1645130400000|2022-02-17 20:40:00|9165.6|9162.8|9165.2|9162.4|9166.6|9163.8|9160.6|9157.8|105
1645130700000|2022-02-17 20:45:00|9165.6|9162.8|9161.2|9158.4|9168.1|9165.3|9161.2|9158.3|174
1645131000000|2022-02-17 20:50:00|9162|9159.2|9149.5|9146.7|9162.2|9159.4|9144.2|9141.3|142
1645131300000|2022-02-17 20:55:00|9151.5|9148.7|9149.8|9147|9156.6|9153.4|9146.8|9144|128
1645131600000|2022-02-17 21:00:00|9149.5|9146.7|9144.4|9141.6|9159.2|9156|9141.1|9138.2|273
1645131900000|2022-02-17 21:05:00|9143.9|9141.1|9144.4|9141.6|9146.2|9142.9|9140.9|9138.1|52
1645132200000|2022-02-17 21:10:00|9143.4|9140.6|9143.4|9140.6|9147.4|9144.6|9141.2|9138.4|125
1645132500000|2022-02-17 21:15:00|9142.9|9140.1|9134.9|9132.1|9146.4|9143.6|9134.4|9131.1|246
1645132800000|2022-02-17 21:20:00|9134.4|9131.6|9139.3|9136.5|9141.1|9137.5|9134.3|9131.4|62
1645133100000|2022-02-17 21:25:00|9138.5|9135.7|9143.3|9140.5|9146.1|9142.3|9138.5|9135.7|69
1645133400000|2022-02-17 21:30:00|9143.5|9140.7|9142.3|9139.5|9147.7|9144.5|9141.7|9137.7|173
1645133700000|2022-02-17 21:35:00|9142.6|9139.8|9143.6|9140.8|9143.7|9140.8|9138.4|9135.6|127
1645134000000|2022-02-17 21:40:00|9142.7|9139.9|9140.6|9137.8|9144.3|9140.9|9138.2|9135.4|64
1645134300000|2022-02-17 21:45:00|9140.7|9137.9|9155.7|9152.9|9156.2|9153.4|9140.2|9136.6|134
1645134600000|2022-02-17 21:50:00|9156.6|9152.6|9140.6|9136.6|9156.6|9153.4|9137.2|9133.8|66
1645134900000|2022-02-17 21:55:00|9143.7|9140.9|9153.2|9149.2|9157.1|9150.2|9140.2|9133.8|121
1645135200000|2022-02-17 22:00:00|9155.3|9145.3|9151.2|9141.2|9157.7|9147.7|9141.7|9131.7|28
1645135500000|2022-02-17 22:05:00|9151|9141|9143.1|9140.3|9151.2|9141.2|9143.1|9137|21
1645135800000|2022-02-17 22:10:00|9143.4|9140.6|9146.2|9136.2|9149.7|9141.9|9136.2|9130.8|36
1645136100000|2022-02-17 22:15:00|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|0
1645136400000|2022-02-17 22:20:00|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|2
1645136700000|2022-02-17 22:25:00|9146.5|9136.5|9140|9137.2|9146.5|9138.2|9140|9136.5|5
1645137000000|2022-02-17 22:30:00|9136|9133.2|9147.4|9137.4|9147.4|9137.4|9136|9131.6|16
1645137300000|2022-02-17 22:35:00|9146.9|9136.9|9146.4|9136.4|9146.9|9136.9|9145.4|9135.4|0
1645137600000|2022-02-17 22:40:00|9147|9137|9146.8|9136.8|9147|9137|9146.5|9136.5|1
1645137900000|2022-02-17 22:45:00|9147.1|9137.1|9147.5|9137.5|9147.5|9137.5|9147.1|9137.1|0
1645138200000|2022-02-17 22:50:00|9147.6|9137.6|9146.3|9136.3|9148.3|9142|9146|9136.3|7
1645138500000|2022-02-17 22:55:00|9146.4|9136.4|9153.6|9143.6|9154.6|9148.2|9144.5|9136.4|26
1645146000000|2022-02-18 01:00:00|9127|9123|9106.8|9104|9135.9|9133.1|9101.6|9098.8|333
1645146300000|2022-02-18 01:05:00|9105.1|9102.3|9099.2|9095.2|9119.6|9116.7|9094|9090.6|193
1645146600000|2022-02-18 01:10:00|9098.5|9095.7|9089.8|9087|9104.1|9101.3|9085.8|9082.9|254
1645146900000|2022-02-18 01:15:00|9090.1|9087.3|9088.4|9085.6|9100|9096.9|9084.4|9081.2|161
1645147200000|2022-02-18 01:20:00|9087.7|9084.9|9083.3|9080.5|9087.7|9084.9|9074.7|9071.5|279
1645147500000|2022-02-18 01:25:00|9083.4|9079.4|9090.1|9086.1|9095.2|9092.4|9076.7|9072.8|127
1645147800000|2022-02-18 01:30:00|9089.3|9086.5|9110|9106|9117.2|9111.8|9088|9084.4|410
1645148100000|2022-02-18 01:35:00|9110.4|9106.4|9116.4|9112.4|9122.9|9117.5|9095.1|9091.4|228
1645148400000|2022-02-18 01:40:00|9115.6|9112.8|9103.2|9100.4|9119.3|9116.1|9102.2|9099.4|54
1645148700000|2022-02-18 01:45:00|9103.3|9099.3|9104.5|9101.7|9110.1|9107.3|9097.4|9094|91
1645149000000|2022-02-18 01:50:00|9105|9101|9097.6|9093.6|9110|9107.2|9096.2|9092.6|123
1645149300000|2022-02-18 01:55:00|9098.3|9094.3|9107.2|9103.2|9113.6|9110.3|9098.3|9094.3|169
1645149600000|2022-02-18 02:00:00|9106.8|9104|9108.2|9104.2|9111.3|9108.5|9103|9100.2|94
1645149900000|2022-02-18 02:05:00|9107.5|9104.7|9067.6|9063.6|9107.5|9104.7|9063.6|9060.8|775
1645150200000|2022-02-18 02:10:00|9066.5|9062.5|9080.1|9077.3|9084.3|9079.3|9065.8|9062.5|257
1645150500000|2022-02-18 02:15:00|9080.4|9077.6|9077|9074.2|9081.5|9078.4|9073.2|9070.4|36
1645150800000|2022-02-18 02:20:00|9077.4|9074.6|9077.4|9074.6|9078.1|9075.3|9074.2|9070.8|79
1645151100000|2022-02-18 02:25:00|9077|9074.2|9078.7|9074.7|9082.7|9079.9|9070.8|9068|313
1645151400000|2022-02-18 02:30:00|9079.1|9075.1|9076|9073.2|9081.5|9078.7|9073.6|9070.7|48
1645151700000|2022-02-18 02:35:00|9075.3|9072.5|9063.9|9061.1|9076.7|9073.5|9062.4|9059.6|329
1645152000000|2022-02-18 02:40:00|9063.3|9060.5|9069.5|9066.7|9070|9066.9|9060.4|9057.6|517
1645152300000|2022-02-18 02:45:00|9070.9|9068.1|9075.5|9072.7|9082|9079.2|9069.5|9066.7|135
1645152600000|2022-02-18 02:50:00|9076.3|9072.3|9089.8|9087|9089.8|9087|9075.3|9071.9|248
1645152900000|2022-02-18 02:55:00|9089.5|9086.7|9090.3|9087.5|9097.9|9094.7|9087.8|9085|326
1645153200000|2022-02-18 03:00:00|9089.5|9086.7|9087.1|9084.3|9094.5|9091.7|9083.1|9080.3|56
1645153500000|2022-02-18 03:05:00|9086.9|9084.1|9097.1|9094.3|9097.1|9094.3|9084.4|9080.9|41
1645153800000|2022-02-18 03:10:00|9096.7|9093.9|9096.7|9093.9|9101.5|9098.6|9094.4|9091.6|58
1645154100000|2022-02-18 03:15:00|9097.4|9094.6|9092|9089.2|9101.4|9098.6|9092|9089.2|96
1645154400000|2022-02-18 03:20:00|9092.3|9089.5|9096|9093.2|9097.6|9094.8|9092.3|9089.5|49
1645154700000|2022-02-18 03:25:00|9095.6|9092.8|9093.3|9090.5|9096.5|9093.7|9089.5|9086.7|85
1645155000000|2022-02-18 03:30:00|9094|9090|9092.3|9089.5|9097.7|9094.6|9088.9|9086.1|90
1645155300000|2022-02-18 03:35:00|9093.3|9090.5|9085|9081|9095.4|9092.1|9084.2|9081|13
1645155600000|2022-02-18 03:40:00|9084.2|9081.4|9084.5|9081.7|9090.1|9085.6|9080.5|9077.4|170
1645155900000|2022-02-18 03:45:00|9084.9|9082.1|9081.5|9078.7|9085.3|9082.1|9080.3|9077.5|92
1645156200000|2022-02-18 03:50:00|9081.2|9078.4|9082.8|9080|9088.3|9085.5|9080.3|9077.5|67
1645156500000|2022-02-18 03:55:00|9083.8|9081|9085.1|9082.3|9086.1|9083.3|9082.1|9079.3|16
1645156800000|2022-02-18 04:00:00|9085|9082.2|9096.8|9094|9098.1|9095.3|9083.6|9080.8|137
1645157100000|2022-02-18 04:05:00|9096.1|9093.3|9098.4|9095.6|9099.9|9097.1|9094.7|9091.9|23
1645157400000|2022-02-18 04:10:00|9098.9|9096.1|9096.2|9093.4|9099.4|9096.6|9095.1|9092.3|16
1645157700000|2022-02-18 04:15:00|9096|9093.2|9096|9093.2|9096.7|9093.9|9093|9090.2|13
1645158000000|2022-02-18 04:20:00|9095.2|9092.4|9094.8|9092|9096|9093.2|9090|9087.2|30
1645158300000|2022-02-18 04:25:00|9096.7|9093.9|9096|9093.2|9099.8|9097|9095|9091.7|33
1645158600000|2022-02-18 04:30:00|9097|9094.2|9091.9|9089.1|9097|9094.2|9091.1|9087.7|27
1645158900000|2022-02-18 04:35:00|9091.6|9088.8|9093.9|9091.1|9096.1|9093.3|9091.6|9088.8|13
1645159200000|2022-02-18 04:40:00|9094.6|9091.8|9093.5|9090.7|9094.9|9092.1|9090.5|9087.7|13
1645159500000|2022-02-18 04:45:00|9093|9090.2|9092.9|9090.1|9093.9|9091.1|9090.5|9087.6|26
1645159800000|2022-02-18 04:50:00|9093.2|9090.4|9090.8|9088|9093.5|9090.7|9090.1|9087.3|21
1645160100000|2022-02-18 04:55:00|9091|9088.2|9092|9089.2|9092.5|9089.7|9090|9087.2|77
1645160400000|2022-02-18 05:00:00|9091.6|9088.8|9093.8|9091|9095.1|9092.3|9089.9|9087.1|33
1645160700000|2022-02-18 05:05:00|9093.9|9091.1|9090.7|9087.9|9094.6|9091.8|9090.7|9087.9|63
1645161000000|2022-02-18 05:10:00|9090.6|9087.8|9091|9088.2|9095.7|9092.9|9089.9|9087.1|26
1645161300000|2022-02-18 05:15:00|9091.4|9088.6|9095|9092.2|9097.9|9095.1|9090.7|9087.5|13
1645161600000|2022-02-18 05:20:00|9095.3|9092.5|9091.3|9088.5|9095.3|9092.5|9090.2|9087.4|75
1645161900000|2022-02-18 05:25:00|9090.7|9087.9|9091.6|9088.8|9095.8|9093|9089.8|9087|84
1645162200000|2022-02-18 05:30:00|9091.9|9089.1|9101.9|9099.1|9103.4|9100.6|9091.6|9088.8|163
1645162500000|2022-02-18 05:35:00|9102.3|9099.5|9113.2|9110.4|9117.6|9114.8|9101.8|9099|136
1645162800000|2022-02-18 05:40:00|9113.9|9111.1|9111.9|9109.1|9115.5|9112.7|9109.9|9107.1|110
1645163100000|2022-02-18 05:45:00|9111.5|9108.7|9109.8|9107|9116.2|9113.4|9109.2|9106.4|148
1645163400000|2022-02-18 05:50:00|9110.1|9107.3|9111.6|9108.8|9112.6|9109.8|9108.3|9105.5|100
1645163700000|2022-02-18 05:55:00|9111.8|9109|9117.1|9114.3|9120.1|9117.3|9111.8|9109|86
1645164000000|2022-02-18 06:00:00|9116.8|9114|9118.9|9116.1|9119.6|9116.8|9111.1|9107.8|85
1645164300000|2022-02-18 06:05:00|9118.4|9115.6|9121.7|9118.9|9126.8|9123.2|9115.4|9111.8|150
1645164600000|2022-02-18 06:10:00|9121.8|9119|9120.7|9117.9|9125.5|9122.2|9120|9117.2|146
1645164900000|2022-02-18 06:15:00|9120.4|9117.6|9123.3|9120.5|9125.1|9121.9|9116.8|9114|73
1645165200000|2022-02-18 06:20:00|9123|9120.2|9128|9125.2|9128.6|9125.8|9120.8|9118|82
1645165500000|2022-02-18 06:25:00|9127.6|9124.8|9123.6|9120.8|9128.6|9125.8|9118.9|9116.1|198
1645165800000|2022-02-18 06:30:00|9123.5|9120.7|9117.6|9114.8|9132.4|9129.6|9117.6|9114.8|129
1645166100000|2022-02-18 06:35:00|9117.4|9114.6|9117|9114.2|9119.9|9117.1|9112.7|9109.9|718
1645166400000|2022-02-18 06:40:00|9117.3|9114.5|9112.9|9110.1|9117.8|9115|9111.5|9108.7|136
1645166700000|2022-02-18 06:45:00|9112.8|9110|9121.1|9118.3|9124.1|9121.3|9112.4|9109.6|73
1645167000000|2022-02-18 06:50:00|9120.4|9117.6|9105.9|9103.1|9121.3|9118.5|9103.7|9100.9|124
1645167300000|2022-02-18 06:55:00|9105.6|9102.8|9105.1|9102.3|9105.6|9102.8|9102.1|9099.3|75
1645167600000|2022-02-18 07:00:00|9105.2|9102.4|9113.3|9110.5|9124.3|9121|9102|9099.2|422
1645167900000|2022-02-18 07:05:00|9113.6|9110.8|9105.4|9102.6|9120.2|9116.6|9104.6|9101.5|127
1645168200000|2022-02-18 07:10:00|9105.8|9103|9103.5|9099.5|9115.6|9112.8|9096.4|9093.6|204
1645168500000|2022-02-18 07:15:00|9103.9|9099.9|9092.1|9089.3|9108.4|9105.6|9091.1|9086|332
1645168800000|2022-02-18 07:20:00|9092.4|9089.6|9082.8|9080|9094.1|9091.3|9082.8|9080|531
1645169100000|2022-02-18 07:25:00|9083.4|9080.6|9067.8|9065|9083.6|9080.8|9067.3|9064.5|477
1645169400000|2022-02-18 07:30:00|9068.3|9065.5|9077.2|9074.4|9083.5|9080.3|9067.4|9064.6|528
1645169700000|2022-02-18 07:35:00|9077.9|9075.1|9072.4|9069.6|9077.9|9075.1|9069.9|9067.1|355
1645170000000|2022-02-18 07:40:00|9073|9070.2|9072.3|9069.5|9077.2|9074.4|9059.5|9056.7|610
1645170300000|2022-02-18 07:45:00|9073.3|9070.5|9081|9078.2|9085.6|9082.8|9072.3|9069.5|461
1645170600000|2022-02-18 07:50:00|9078.5|9075.7|9093.6|9090.8|9098.6|9095.8|9078.5|9075.7|665
1645170900000|2022-02-18 07:55:00|9093.9|9091.1|9076.6|9073.8|9094.3|9091.5|9076.3|9073.5|519
1645171200000|2022-02-18 08:00:00|9076.4|9073.6|9069.2|9066.4|9083.8|9081|9064.4|9061.6|528
1645171500000|2022-02-18 08:05:00|9068.4|9065.6|9075.9|9073.1|9083.7|9080.9|9068.4|9065.6|390
1645171800000|2022-02-18 08:10:00|9076.1|9073.3|9073.9|9071.1|9076.4|9073.6|9067.7|9064.9|578
1645172100000|2022-02-18 08:15:00|9073.4|9070.6|9074.8|9072|9078.5|9075.7|9068|9065.2|780
1645172400000|2022-02-18 08:20:00|9074.3|9071.5|9040.2|9037.4|9079|9076.2|9036.1|9032.8|4082
1645172700000|2022-02-18 08:25:00|9040.4|9037.6|9079.3|9076.5|9085.5|9082.1|9039.2|9036.4|6014
1645173000000|2022-02-18 08:30:00|9079.4|9076.6|9062.6|9059.8|9081.9|9079.1|9056.5|9053.7|4470
1645173300000|2022-02-18 08:35:00|9063|9060.2|9080.3|9077.5|9081|9078.2|9056.5|9053.7|1095
1645173600000|2022-02-18 08:40:00|9080.1|9077.3|9090.1|9087.3|9093.3|9090.5|9075.1|9072.3|1317
1645173900000|2022-02-18 08:45:00|9090.4|9087.6|9094|9091.2|9114.3|9111.5|9087.4|9084|1986
1645174200000|2022-02-18 08:50:00|9093.1|9090.3|9085.1|9081.1|9093.3|9090.5|9075.2|9072.4|784
1645174500000|2022-02-18 08:55:00|9085.5|9081.5|9064|9061.2|9085.5|9082.2|9057.4|9054.6|1201
1645174800000|2022-02-18 09:00:00|9063.7|9060.9|9037.1|9034.3|9064.2|9061.4|9022.4|9018.8|2453
1645175100000|2022-02-18 09:05:00|9036.7|9033.9|9015.5|9012.7|9045.2|9042.4|9015|9012.2|5996
1645175400000|2022-02-18 09:10:00|9015.7|9012.9|9026.3|9023.5|9026.6|9023.8|9009.8|9007|2152
1645175700000|2022-02-18 09:15:00|9026.2|9023.4|9030|9027.2|9035|9032.2|9019.1|9016.3|1653
1645176000000|2022-02-18 09:20:00|9030.3|9027.5|9021|9018.2|9034|9031.2|9018.4|9015.6|446
1645176300000|2022-02-18 09:25:00|9020.2|9017.4|9021.6|9018.8|9034.9|9032.1|9015|9012.2|642
1645176600000|2022-02-18 09:30:00|9021.7|9018.9|9010.3|9007.5|9029.1|9026.3|9006.5|9003.7|1234
1645176900000|2022-02-18 09:35:00|9010.8|9008|8997|8994.2|9011.5|9008.7|8995.5|8992.7|791
1645177200000|2022-02-18 09:40:00|8996.8|8994|8999.5|8996.7|9004.8|9002|8994.8|8992|679
1645177500000|2022-02-18 09:45:00|8999.8|8997|8985.5|8982.7|9000.8|8998|8975.9|8973.1|2670
1645177800000|2022-02-18 09:50:00|8985.1|8982.3|8989|8986.2|8989.1|8986.3|8976.5|8973.7|640
1645178100000|2022-02-18 09:55:00|8989.1|8985.1|8988.2|8985.4|8997.1|8994.3|8974.5|8971.7|1588
1645178400000|2022-02-18 10:00:00|8987.7|8984.9|8999.8|8997|9006.5|9003.7|8981.4|8978.6|1755
1645178700000|2022-02-18 10:05:00|9000.5|8997.7|8980.9|8978.1|9004.6|9001.7|8974|8971.2|1075
1645179000000|2022-02-18 10:10:00|8980.4|8977.6|8956.7|8953.9|8980.9|8978.1|8946.1|8943.3|6202
1645179300000|2022-02-18 10:15:00|8955.9|8953.1|8957.3|8954.5|8970.3|8967.5|8952.2|8949.4|2709
1645179600000|2022-02-18 10:20:00|8956.7|8953.9|8943.7|8940.9|8956.7|8953.9|8928.9|8926.1|4302
1645179900000|2022-02-18 10:25:00|8944.1|8941.3|8917.8|8915|8949.4|8946.6|8916.4|8913.6|2024
1645180200000|2022-02-18 10:30:00|8918.1|8915.3|8921|8917|8929.9|8927.1|8895.2|8885.7|4383
1645180500000|2022-02-18 10:35:00|8920.4|8917.6|8928.6|8925.8|8947.4|8943.2|8918.9|8916.1|2213
1645180800000|2022-02-18 10:40:00|8928.5|8925.7|8942.6|8939.8|8946.4|8943.6|8922.6|8919.8|1308
1645181100000|2022-02-18 10:45:00|8942.4|8939.6|8948.9|8946.1|8954.4|8951.6|8938.1|8935.3|2151
1645181400000|2022-02-18 10:50:00|8948.7|8945.9|8951.3|8948.5|8954.8|8952|8936.9|8933.8|1566
1645181700000|2022-02-18 10:55:00|8950.3|8947.5|8943|8940.2|8958.5|8955.7|8937|8934.2|1530
1645182000000|2022-02-18 11:00:00|8942.6|8939.8|8912.6|8909.8|8942.6|8939.8|8912.6|8909.8|1386
1645182300000|2022-02-18 11:05:00|8912.5|8909.7|8936.5|8933.7|8942.2|8939.4|8910.8|8908|875
1645182600000|2022-02-18 11:10:00|8936.3|8933.5|8939.1|8936.3|8946.9|8942.5|8928.5|8925.7|842
1645182900000|2022-02-18 11:15:00|8939.5|8936.7|8949.1|8946.3|8952.8|8950|8937.5|8934.7|836
1645183200000|2022-02-18 11:20:00|8948.6|8945.8|8941.4|8938.6|8951.1|8947.9|8939.1|8936.3|617
1645183500000|2022-02-18 11:25:00|8941.7|8938.9|8950.4|8947.6|8953.1|8949.9|8930.9|8928.1|658
1645183800000|2022-02-18 11:30:00|8950.7|8947.9|8964.5|8961.7|8964.7|8961.9|8945|8942.2|731
1645184100000|2022-02-18 11:35:00|8964.6|8961.8|8977.9|8975.1|8980.5|8977.7|8961.2|8958.4|1136
1645184400000|2022-02-18 11:40:00|8978.1|8975.3|8979.3|8976.5|8989.8|8986.4|8970.9|8968.1|1413
1645184700000|2022-02-18 11:45:00|8978.6|8975.8|8978.6|8975.8|8980.6|8977.8|8969.7|8966.9|488
1645185000000|2022-02-18 11:50:00|8978.5|8975.7|8985.1|8982.3|8989.9|8987.1|8973.5|8970.7|911
1645185300000|2022-02-18 11:55:00|8985.3|8982.5|8997.3|8994.5|9002.7|8999.9|8983.1|8978.7|1367
1645185600000|2022-02-18 12:00:00|8998|8995.2|8977.1|8974.3|9000.2|8997.4|8973.2|8970.4|815
1645185900000|2022-02-18 12:05:00|8976.6|8973.8|8975.6|8972.8|8981.9|8979.1|8973.6|8970.8|1148
1645186200000|2022-02-18 12:10:00|8975.5|8972.7|8972.4|8969.6|8978|8975.2|8968.1|8965.3|448
1645186500000|2022-02-18 12:15:00|8972.6|8969.8|8979.1|8976.3|8982.4|8979.6|8965.6|8962.8|901
1645186800000|2022-02-18 12:20:00|8978.7|8975.9|8985.1|8982.3|8985.7|8982.9|8970.9|8968.1|325
1645187100000|2022-02-18 12:25:00|8984.4|8981.6|8993.9|8991.1|8997.4|8994.6|8980.5|8977.7|535
1645187400000|2022-02-18 12:30:00|8993|8990.2|9004.2|9001.4|9014|9011.1|8991.6|8988.8|1108
1645187700000|2022-02-18 12:35:00|9004.4|9001.6|8995.3|8992.5|9006.1|9003.3|8990.1|8987.3|805
1645188000000|2022-02-18 12:40:00|8993.6|8990.8|8980.3|8977.5|8998.6|8995.8|8975.6|8972.8|861
1645188300000|2022-02-18 12:45:00|8980.6|8977.8|8954.3|8951.5|8983.1|8980.3|8949.3|8946.5|1048
1645188600000|2022-02-18 12:50:00|8952.8|8950|8967.4|8964.6|8969.3|8966.5|8947.8|8945|451
1645188900000|2022-02-18 12:55:00|8966.4|8963.6|8974.2|8971.4|8981.2|8978.4|8964.9|8962.1|770
1645189200000|2022-02-18 13:00:00|8974.1|8971.3|8994.8|8992|8994.8|8992|8973.7|8970.9|898
1645189500000|2022-02-18 13:05:00|8994.9|8992.1|8999.1|8996.3|8999.8|8997|8979.5|8976.7|1923
1645189800000|2022-02-18 13:10:00|8999.4|8996.6|8979.1|8976.3|9009.1|9006.3|8973.5|8970.3|1714
1645190100000|2022-02-18 13:15:00|8979.8|8977|8973.7|8970.9|8984.1|8981.3|8962.5|8959.7|1555
1645190400000|2022-02-18 13:20:00|8973.3|8970.5|8968.1|8965.3|8975.4|8972.6|8952.1|8949.3|1295
1645190700000|2022-02-18 13:25:00|8967.8|8965|8999.3|8996.5|8999.3|8996.5|8958.8|8956|1258
1645191000000|2022-02-18 13:30:00|9000.7|8997.9|8992|8989.2|9009.8|9005.9|8987.5|8984.7|1455
1645191300000|2022-02-18 13:35:00|8993|8990.2|9000.9|8998.1|9005.3|9002.5|8978.4|8975.6|1232
1645191600000|2022-02-18 13:40:00|9000.7|8997.9|8987.4|8984.6|9003|9000.2|8984.7|8981.9|781
1645191900000|2022-02-18 13:45:00|8987.2|8984.4|8995.5|8992.7|9001.3|8998.5|8979|8976.2|568
1645192200000|2022-02-18 13:50:00|8995.7|8992.9|8985.8|8983|9002.7|8999.9|8982.8|8980|660
1645192500000|2022-02-18 13:55:00|8985.5|8982.7|8981.5|8978.7|8991.5|8988.7|8973.9|8968.7|1042
1645192800000|2022-02-18 14:00:00|8980.6|8977.8|8993.9|8991.1|8996.6|8993.8|8961.5|8958.7|1248
1645193100000|2022-02-18 14:05:00|8993.6|8990.8|8981.3|8978.5|8995.6|8992.8|8971.6|8968.8|1428
1645193400000|2022-02-18 14:10:00|8981.4|8978.6|8966.5|8963.7|8990.1|8987.3|8960.9|8958.1|878
1645193700000|2022-02-18 14:15:00|8966.7|8963.9|8954|8951.2|8976.5|8973.7|8950.7|8947.9|1310
1645194000000|2022-02-18 14:20:00|8953|8950.2|8963.1|8960.3|8968.9|8966.1|8943.8|8941|1192
1645194300000|2022-02-18 14:25:00|8963.4|8960.6|8978.2|8975.4|8983.7|8980.9|8963.4|8960.6|1236
1645194600000|2022-02-18 14:30:00|8978.1|8975.3|8971.7|8968.9|8992.7|8989.9|8965.7|8962.9|1367
1645194900000|2022-02-18 14:35:00|8971.4|8967.4|9005.4|9002.6|9007.7|9004.9|8945.7|8942.6|3499
1645195200000|2022-02-18 14:40:00|9005.2|9002.4|8994.2|8991.4|9007.4|9004.6|8975.9|8973.1|1761
1645195500000|2022-02-18 14:45:00|8994.3|8991.5|9014.5|9011.7|9017.6|9014.8|8982.4|8979.3|2325
1645195800000|2022-02-18 14:50:00|9015.2|9012.4|9049.4|9046.6|9054.6|9051.8|9015.2|9012.4|6439
1645196100000|2022-02-18 14:55:00|9050.1|9047.3|9048.5|9045.7|9060|9057.2|9043.3|9040.5|3624
1645196400000|2022-02-18 15:00:00|9049|9046.2|9062.3|9059.5|9063.3|9060.5|9045.4|9042.6|1798
1645196700000|2022-02-18 15:05:00|9062.4|9059.6|9081.7|9078.9|9087.1|9084.3|9056.9|9052.3|2790
1645197000000|2022-02-18 15:10:00|9081|9078.2|9096.7|9093.9|9100.4|9097.6|9077.8|9075|2454
1645197300000|2022-02-18 15:15:00|9096.5|9093.7|9098.1|9095.3|9106.4|9102.2|9091|9086.5|2363
1645197600000|2022-02-18 15:20:00|9098.3|9095.5|9095.9|9093.1|9102.2|9099.4|9092.1|9089.3|2684
1645197900000|2022-02-18 15:25:00|9096.4|9093.6|9094.8|9092|9109.2|9106.4|9086.4|9083.6|2446
1645198200000|2022-02-18 15:30:00|9095.2|9092.4|9123.4|9120.6|9124.7|9121.9|9089.3|9086.5|1788
1645198500000|2022-02-18 15:35:00|9123|9120.2|9108.1|9105.3|9124.9|9122.1|9106.7|9103.9|1990
1645198800000|2022-02-18 15:40:00|9108.4|9105.6|9123.3|9120.5|9124|9121.2|9105.9|9103.1|1612
1645199100000|2022-02-18 15:45:00|9123.2|9120.4|9134.9|9132.1|9135.6|9132.8|9110.6|9107.8|1923
1645199400000|2022-02-18 15:50:00|9135|9132.2|9144.8|9142|9145.5|9142.7|9125.8|9123|2780
1645199700000|2022-02-18 15:55:00|9145|9142.2|9115.2|9112.4|9145|9142.2|9108.8|9102.9|1842
1645200000000|2022-02-18 16:00:00|9114.6|9111.8|9138.1|9135.3|9140.1|9137.3|9095.7|9092.9|4729
1645200300000|2022-02-18 16:05:00|9137.9|9135.1|9193.9|9191.1|9197.5|9192.6|9126.5|9123.7|8244
1645200600000|2022-02-18 16:10:00|9192.9|9190.1|9210.3|9207.5|9250.2|9247.4|9192.9|9190.1|6926
1645200900000|2022-02-18 16:15:00|9210.6|9207.8|9186.6|9183.8|9213.1|9210.3|9171.7|9168.9|4583
1645201200000|2022-02-18 16:20:00|9187|9184.2|9194.2|9191.4|9203.8|9201|9181.2|9178.4|1995
1645201500000|2022-02-18 16:25:00|9194.9|9192.1|9170.1|9167.3|9204.6|9201.8|9167.6|9164.8|5615
1645201800000|2022-02-18 16:30:00|9170.3|9167.5|9135.5|9132.7|9176.9|9174.1|9122.4|9119.6|4678
1645202100000|2022-02-18 16:35:00|9135.7|9132.9|9151.8|9149|9153.6|9150.8|9128.7|9125.9|2283
1645202400000|2022-02-18 16:40:00|9151.3|9148.5|9131.2|9128.4|9153.2|9150|9128.7|9125.9|1409
1645202700000|2022-02-18 16:45:00|9130.9|9128.1|9117.9|9115.1|9134.6|9131.3|9114.3|9111.5|992
1645203000000|2022-02-18 16:50:00|9118.5|9115.7|9101.9|9097.9|9125.6|9122.4|9088.1|9085.3|1931
1645203300000|2022-02-18 16:55:00|9102.8|9100|9074.1|9071.3|9104.9|9100.9|9066|9063.2|2060
1645203600000|2022-02-18 17:00:00|9073.8|9071|9085.6|9082.8|9091.7|9088.1|9070.8|9067.9|1574
1645203900000|2022-02-18 17:05:00|9085.3|9082.5|9085.3|9082.5|9095.8|9093|9079.6|9076.8|1135
1645204200000|2022-02-18 17:10:00|9084.8|9082|9079.2|9075.2|9086.8|9084|9071.3|9068.5|974
1645204500000|2022-02-18 17:15:00|9078.1|9075.3|9089.2|9086.4|9097.5|9094.6|9066.5|9063.7|1591
1645204800000|2022-02-18 17:20:00|9088.2|9085.4|9124.9|9122.1|9132.7|9129.9|9088.2|9085.4|2468
1645205100000|2022-02-18 17:25:00|9125.5|9122.7|9138.2|9135.4|9146.2|9143.1|9120.6|9117.8|1189
1645205400000|2022-02-18 17:30:00|9137.8|9135|9154.5|9151.7|9180.7|9177.9|9134.8|9132|1996
1645205700000|2022-02-18 17:35:00|9154.8|9152|9170|9167.2|9175.4|9172.6|9154.3|9151.5|821
1645206000000|2022-02-18 17:40:00|9169.5|9166.7|9170.7|9167.9|9175.9|9173.1|9158.4|9155.6|1138
1645206300000|2022-02-18 17:45:00|9171.1|9168.3|9131|9128.2|9171.1|9168.3|9119.1|9115.9|2579
1645206600000|2022-02-18 17:50:00|9131.3|9128.5|9138.2|9135.4|9152.6|9149.8|9125.3|9122.1|1406
1645206900000|2022-02-18 17:55:00|9138|9135.2|9152.6|9149.8|9162.4|9159|9137|9134.2|691
1645207200000|2022-02-18 18:00:00|9151.6|9148.8|9163.2|9160.4|9163.8|9160.4|9136.7|9133.9|1388
1645207500000|2022-02-18 18:05:00|9163|9160.2|9165|9162.2|9166.4|9163.6|9142|9139.2|1646
1645207800000|2022-02-18 18:10:00|9167.5|9164.7|9183|9180.2|9189.8|9187|9165.7|9162.6|1370
1645208100000|2022-02-18 18:15:00|9182.3|9179.5|9176.6|9173.8|9192.1|9189.3|9171.2|9168.4|729
1645208400000|2022-02-18 18:20:00|9176.2|9173.4|9189.6|9186.8|9196.9|9194.1|9176.2|9173.4|1224
1645208700000|2022-02-18 18:25:00|9189.2|9186.4|9198.1|9195.3|9202.5|9199.7|9183.9|9181.1|1318
1645209000000|2022-02-18 18:30:00|9198.4|9195.6|9203.9|9201.1|9206.8|9204|9193.1|9190.3|761
1645209300000|2022-02-18 18:35:00|9204.9|9202.1|9200.7|9197.9|9211.5|9208.1|9196.2|9193.4|2017
1645209600000|2022-02-18 18:40:00|9200|9197.2|9179.2|9176.4|9200.4|9197.6|9179.2|9176.4|1905
1645209900000|2022-02-18 18:45:00|9179.5|9176.7|9176.8|9174|9182.2|9179.4|9169.2|9166.4|920
1645210200000|2022-02-18 18:50:00|9176.5|9173.7|9179.3|9176.5|9193.2|9190.4|9174.8|9172|1097
1645210500000|2022-02-18 18:55:00|9178.8|9176|9170.7|9167.9|9185.3|9182.5|9167.2|9164.4|910
1645210800000|2022-02-18 19:00:00|9170.4|9167.6|9167.7|9164.9|9171.7|9168.9|9161.6|9158.8|1429
1645211100000|2022-02-18 19:05:00|9168.1|9165.3|9170.7|9167.9|9173.1|9170.3|9150.1|9147.3|1539
1645211400000|2022-02-18 19:10:00|9171.4|9167.4|9158.2|9155.4|9171.4|9168.2|9153.2|9150.4|1092
1645211700000|2022-02-18 19:15:00|9158.4|9155.6|9183|9180.2|9183.7|9180.9|9156.7|9153.9|1439
1645212000000|2022-02-18 19:20:00|9183.4|9180.6|9189.1|9186.3|9190.8|9187.4|9171.9|9169.1|2063
1645212300000|2022-02-18 19:25:00|9188.7|9185.9|9208.7|9205.9|9213.8|9211|9170.8|9168|7814
1645212600000|2022-02-18 19:30:00|9208.9|9206.1|9198.8|9196|9208.9|9206.1|9192.1|9189.3|1803
1645212900000|2022-02-18 19:35:00|9198.7|9195.9|9195.2|9192.4|9201.4|9198.6|9190.9|9188.1|777
1645213200000|2022-02-18 19:40:00|9196.7|9193.9|9188.2|9185.4|9196.7|9193.9|9186|9182.6|1150
1645213500000|2022-02-18 19:45:00|9187.5|9184.7|9192.5|9189.7|9194.5|9191.7|9187.5|9184.7|766
1645213800000|2022-02-18 19:50:00|9192.6|9189.8|9202.3|9199.5|9207|9204.2|9192.6|9189.8|1078
1645214100000|2022-02-18 19:55:00|9201.8|9199|9212.3|9209.5|9213.8|9211|9200.8|9198|800
1645214400000|2022-02-18 20:00:00|9212.4|9209.6|9207.1|9204.3|9213.7|9210.9|9205.1|9202.3|245
1645214700000|2022-02-18 20:05:00|9206.7|9203.9|9219.2|9216.4|9219.9|9217.1|9205.7|9202.9|465
1645215000000|2022-02-18 20:10:00|9219.6|9216.8|9214.4|9211.6|9226.6|9223.8|9213.9|9211.1|610
1645215300000|2022-02-18 20:15:00|9213.9|9211.1|9204|9201.2|9222.9|9220.1|9203.5|9200.7|240
1645215600000|2022-02-18 20:20:00|9203.5|9200.7|9211.7|9208.9|9214|9211.2|9203.5|9200.7|397
1645215900000|2022-02-18 20:25:00|9210.8|9208|9208.5|9205.7|9214.4|9211.5|9205.3|9202.5|250
1645216200000|2022-02-18 20:30:00|9208.8|9206|9206|9203.2|9211.9|9209.1|9200.1|9197.3|254
1645216500000|2022-02-18 20:35:00|9205.6|9202.8|9190.6|9187.8|9206.7|9203.8|9189.8|9187|258
1645216800000|2022-02-18 20:40:00|9191|9188.2|9218|9215.2|9220.3|9217.5|9190.6|9187.8|798
1645217100000|2022-02-18 20:45:00|9218.3|9215.5|9220.8|9218|9226.6|9223.8|9209.7|9206.9|251
1645217400000|2022-02-18 20:50:00|9220.7|9217.9|9213.2|9210.4|9220.7|9217.9|9205.5|9202.7|245
1645217700000|2022-02-18 20:55:00|9212.9|9210.1|9215.9|9213.1|9219.5|9216.7|9208.9|9206.1|292
1645218000000|2022-02-18 21:00:00|9216.1|9213.3|9227.2|9223.2|9227.8|9225|9215|9212.2|265
1645218300000|2022-02-18 21:05:00|9226.8|9224|9226.6|9223.8|9230.3|9227.5|9224.6|9219.7|115
1645218600000|2022-02-18 21:10:00|9226.2|9223.4|9223|9220.2|9226.7|9223.9|9218.2|9215.4|86
1645218900000|2022-02-18 21:15:00|9222.7|9219.9|9223.9|9221.1|9228|9224.6|9220|9217.1|227
1645219200000|2022-02-18 21:20:00|9224.1|9221.3|9229|9226.2|9230.2|9227.4|9221.8|9218.6|233
1645219500000|2022-02-18 21:25:00|9229.4|9226.6|9233.2|9230.4|9233.7|9230.9|9228.9|9226.1|89
1645219800000|2022-02-18 21:30:00|9233.1|9230.3|9239.8|9237|9240.6|9237.8|9232.2|9229.4|182
1645220100000|2022-02-18 21:35:00|9239.5|9236.7|9247.7|9244.9|9248.1|9245.3|9238|9235.2|921
1645220400000|2022-02-18 21:40:00|9247.4|9244.6|9252.7|9249.9|9261.9|9259.1|9245.7|9242.9|910
1645220700000|2022-02-18 21:45:00|9252.6|9249.8|9252.4|9249.6|9255|9252.2|9247|9244.2|709
1645221000000|2022-02-18 21:50:00|9252.7|9249.9|9248|9244|9252.9|9250.1|9225.9|9223.1|491
1645221300000|2022-02-18 21:55:00|9246.5|9243.7|9220.2|9210.2|9247.7|9243.7|9209.6|9205.7|747
1645221600000|2022-02-18 22:00:00|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|0
1645398000000|2022-02-20 23:00:00|9260.1|9250.1|9306.3|9296.3|9316.6|9312.6|9250.1|9242.4|1604
1645398300000|2022-02-20 23:05:00|9306.8|9296.8|9317.8|9307.8|9319.4|9314.2|9301.9|9291.9|704
1645398600000|2022-02-20 23:10:00|9317.4|9307.4|9296.3|9293.5|9317.8|9311.4|9293.8|9288.9|396
1645398900000|2022-02-20 23:15:00|9293.9|9291.1|9305.4|9295.4|9305.9|9298.4|9288.7|9281.9|366
1645399200000|2022-02-20 23:20:00|9302.2|9298.2|9298|9294|9306.9|9301.1|9292.3|9286.5|136
1645399500000|2022-02-20 23:25:00|9296.8|9293.6|9299.9|9289.9|9304.3|9298.9|9290.7|9287.4|123
1645399800000|2022-02-20 23:30:00|9299.7|9289.7|9301|9298.2|9310.3|9304|9292.3|9287.8|118
1645400100000|2022-02-20 23:35:00|9304.4|9294.4|9299.8|9297|9305.1|9299.4|9294.2|9289.5|72
1645400400000|2022-02-20 23:40:00|9301.2|9297.2|9292.4|9282.4|9303.9|9300.4|9289|9282|36
1645400700000|2022-02-20 23:45:00|9292.5|9288.5|9289.2|9286.4|9295.8|9291|9288.3|9283.4|137
1645401000000|2022-02-20 23:50:00|9289.9|9285.9|9295.3|9292.5|9295.4|9292.6|9289.2|9285.1|153
1645401300000|2022-02-20 23:55:00|9294.9|9292.1|9296.5|9293.7|9297|9294.2|9294.1|9290.6|73
1645401600000|2022-02-21 00:00:00|9296|9293.2|9295.1|9292.3|9297.6|9294.8|9293.1|9289.8|79
1645401900000|2022-02-21 00:05:00|9295.4|9292.6|9294.8|9292|9297.5|9294.6|9293.4|9290.2|30
1645402200000|2022-02-21 00:10:00|9294.6|9291.8|9297.4|9294.6|9299.1|9296.3|9294.2|9290.9|105
1645402500000|2022-02-21 00:15:00|9297.7|9294.9|9290|9286|9298.5|9295.2|9288.6|9285.3|57
1645402800000|2022-02-21 00:20:00|9289.9|9287.1|9300.3|9297.5|9300.8|9298|9289.5|9284.5|96
1645403100000|2022-02-21 00:25:00|9300.4|9297.6|9310.5|9307.7|9315.5|9309|9300.2|9297.4|106
1645403400000|2022-02-21 00:30:00|9310.6|9307.8|9313.2|9309.2|9314.6|9311.3|9310.1|9307.2|40
1645403700000|2022-02-21 00:35:00|9312.5|9309.7|9314|9311.2|9314.8|9311.9|9311.5|9308.6|17
1645404000000|2022-02-21 00:40:00|9314.1|9310.1|9307.5|9303.5|9314.1|9310.6|9306.4|9303.5|51
1645404300000|2022-02-21 00:45:00|9306.4|9303.6|9309.9|9305.9|9311.1|9307.8|9306.4|9303.1|18
1645404600000|2022-02-21 00:50:00|9310.3|9306.3|9252.6|9242.6|9311.4|9308.1|9238.7|9228.8|705
1645404900000|2022-02-21 00:55:00|9252.9|9242.9|9220.6|9216.6|9270|9262.6|9212.1|9206.6|799
1645405200000|2022-02-21 01:00:00|9220.2|9216.2|9214.2|9210.2|9247.4|9241.6|9202.1|9197.1|1778
1645405500000|2022-02-21 01:05:00|9213.7|9210.9|9194.4|9191.6|9223.7|9217.1|9184.8|9181.5|694
1645405800000|2022-02-21 01:10:00|9195.1|9191.1|9182.9|9178.9|9205.8|9198.9|9177.9|9173.6|188
1645406100000|2022-02-21 01:15:00|9186.4|9176.4|9158.3|9155.5|9186.4|9180|9154.5|9151.7|433
1645406400000|2022-02-21 01:20:00|9158.4|9155.6|9110.3|9107.5|9167.5|9164.7|9110.3|9104.9|569
1645406700000|2022-02-21 01:25:00|9110.6|9107.8|9141.1|9137.1|9147.9|9144.4|9110.6|9107.8|546
1645407000000|2022-02-21 01:30:00|9140.5|9136.5|9112.9|9108.9|9140.5|9137.1|9088|9084.4|840
1645407300000|2022-02-21 01:35:00|9111.4|9108.6|9129.8|9127|9133.9|9130.8|9098.8|9092.8|385
1645407600000|2022-02-21 01:40:00|9129.9|9127.1|9149.1|9145.1|9149.1|9145.1|9127.8|9124.9|548
1645407900000|2022-02-21 01:45:00|9148.4|9145.6|9158|9155.2|9160.7|9157.2|9141.6|9138.1|442
1645408200000|2022-02-21 01:50:00|9157.2|9154.4|9137.3|9134.5|9159.7|9156.2|9137.3|9134.5|171
1645408500000|2022-02-21 01:55:00|9136.9|9134.1|9113.1|9110.3|9137.3|9134.5|9097.1|9094.2|526
1645408800000|2022-02-21 02:00:00|9112.8|9110|9122.1|9118.1|9123.2|9119.5|9106.7|9103.4|115
1645409100000|2022-02-21 02:05:00|9121.8|9117.8|9093|9090.2|9121.8|9118|9091.4|9088.5|162
1645409400000|2022-02-21 02:10:00|9093.1|9090.3|9099.2|9096.4|9119.3|9115.4|9092|9088.7|195
1645409700000|2022-02-21 02:15:00|9099.6|9096.8|9106.5|9102.5|9107.6|9104.8|9090.7|9087.7|191
1645410000000|2022-02-21 02:20:00|9106|9103.2|9114.4|9110.4|9115.5|9112.7|9102.9|9100.1|95
1645410300000|2022-02-21 02:25:00|9114.8|9110.8|9121.3|9118.5|9122.4|9119.5|9109.3|9106.5|134
1645410600000|2022-02-21 02:30:00|9122.2|9119.4|9119.1|9116.3|9127.1|9124.3|9107.3|9103.8|296
1645410900000|2022-02-21 02:35:00|9120.2|9116.2|9111.3|9108.5|9120.2|9116.2|9104.1|9101.3|82
1645411200000|2022-02-21 02:40:00|9110.9|9108.1|9122.2|9118.2|9122.2|9119.2|9108.6|9104.6|108
1645411500000|2022-02-21 02:45:00|9121.5|9118.7|9130.1|9127.3|9132.6|9128.6|9109.2|9106.4|241
1645411800000|2022-02-21 02:50:00|9130|9127.2|9132.6|9129.8|9132.6|9129.8|9122.2|9118.2|169
1645412100000|2022-02-21 02:55:00|9132.9|9130.1|9142.3|9139.5|9148.1|9145.3|9132.4|9129.1|239
1645412400000|2022-02-21 03:00:00|9142.8|9140|9138.4|9135.6|9147|9144.2|9137.4|9134.6|54
1645412700000|2022-02-21 03:05:00|9139.5|9135.5|9136.2|9133.4|9139.5|9136|9131|9128.2|145
1645413000000|2022-02-21 03:10:00|9135.7|9132.2|9135.2|9131.2|9143.8|9140.5|9130.6|9127.8|267
1645413300000|2022-02-21 03:15:00|9134.7|9131.9|9137.9|9135.1|9140.5|9137.7|9132|9129.2|110
1645413600000|2022-02-21 03:20:00|9137.5|9134.7|9133.6|9130.8|9145.8|9142.7|9131.9|9129.1|73
1645413900000|2022-02-21 03:25:00|9133.2|9130.4|9128.7|9125.9|9134.6|9131.8|9126.7|9123.9|234
1645414200000|2022-02-21 03:30:00|9128.3|9125.5|9133.5|9129.5|9136.3|9133.4|9127.6|9124.8|54
1645414500000|2022-02-21 03:35:00|9132.7|9128.7|9141.2|9138.4|9145.1|9142.3|9132.2|9128.7|113
1645414800000|2022-02-21 03:40:00|9138.6|9135.8|9142.2|9139.4|9145|9142.2|9138.6|9135.8|29
1645415100000|2022-02-21 03:45:00|9141.8|9139|9158.1|9155.3|9158.1|9155.3|9141.7|9138.9|131
1645415400000|2022-02-21 03:50:00|9158|9155.2|9160.1|9157.3|9164.2|9161.4|9158|9155.2|170
1645415700000|2022-02-21 03:55:00|9160.5|9157.7|9157|9154.2|9161.6|9158.8|9155.3|9152|90
1645416000000|2022-02-21 04:00:00|9157.4|9154.6|9163|9160.2|9163.3|9160.5|9154.5|9151.6|60
1645416300000|2022-02-21 04:05:00|9163.3|9160.5|9163|9160.2|9168.9|9165.6|9162.9|9160.1|64
1645416600000|2022-02-21 04:10:00|9163.4|9160.6|9169|9166.2|9169.1|9166.2|9163.4|9160.5|47
1645416900000|2022-02-21 04:15:00|9169.5|9165.5|9178.2|9175.4|9182.2|9179.4|9168.4|9165.5|232
1645417200000|2022-02-21 04:20:00|9177.4|9174.6|9189.8|9185.8|9189.8|9186.7|9175|9171.7|100
1645417500000|2022-02-21 04:25:00|9190.2|9186.2|9186.3|9183.5|9195.6|9192.7|9186.3|9183.5|101
1645417800000|2022-02-21 04:30:00|9187.2|9184.4|9176.7|9173.9|9187.2|9184.4|9168.4|9165.6|217
1645418100000|2022-02-21 04:35:00|9177.4|9173.4|9163.7|9159.7|9181.6|9178.7|9161.6|9158.7|212
1645418400000|2022-02-21 04:40:00|9158.1|9154.1|9164.8|9162|9167.6|9164.8|9153|9149.7|157
1645418700000|2022-02-21 04:45:00|9165.6|9162.8|9158|9155.2|9167.3|9163.8|9150.2|9146.5|134
1645419000000|2022-02-21 04:50:00|9158.4|9155.6|9137.5|9134.7|9161.1|9158.3|9136.5|9133.4|255
1645419300000|2022-02-21 04:55:00|9139|9135|9146|9142|9152.1|9149.3|9136.6|9133.8|108
1645419600000|2022-02-21 05:00:00|9144.7|9141.9|9147.2|9143.2|9150|9146.7|9135.5|9132.6|92
1645419900000|2022-02-21 05:05:00|9148|9144|9144.9|9142.1|9150.6|9146.7|9144.5|9141.7|13
1645420200000|2022-02-21 05:10:00|9145.9|9143.1|9150.9|9148.1|9150.9|9148.1|9144.9|9141.9|13
1645420500000|2022-02-21 05:15:00|9153.4|9150.6|9156.3|9152.3|9164.3|9160.4|9152.8|9149.5|70
1645420800000|2022-02-21 05:20:00|9156.7|9152.7|9148|9145.2|9157.7|9154.8|9148|9145.1|21
1645421100000|2022-02-21 05:25:00|9148.6|9145.8|9158.6|9155.8|9159.7|9155.8|9148|9144.7|10
1645421400000|2022-02-21 05:30:00|9157.8|9155|9151.6|9148.8|9159.2|9156.4|9142.9|9139.6|149
1645421700000|2022-02-21 05:35:00|9153.2|9149.2|9127.3|9124.5|9159.6|9155.6|9121.9|9118.4|499
1645422000000|2022-02-21 05:40:00|9126.3|9123.5|9118.5|9115.7|9135.3|9132.5|9112.8|9109.6|328
1645422300000|2022-02-21 05:45:00|9119.1|9116.3|9122.1|9119.3|9122.6|9119.5|9112.8|9110|122
1645422600000|2022-02-21 05:50:00|9121.3|9118.5|9121.1|9118.3|9122.3|9119.1|9113|9110.2|96
1645422900000|2022-02-21 05:55:00|9121|9118.2|9116|9113.2|9124.1|9120.6|9115.5|9112.7|117
1645423200000|2022-02-21 06:00:00|9115.8|9113|9127|9124.2|9127.9|9124.7|9112.5|9109.7|135
1645423500000|2022-02-21 06:05:00|9126.6|9123.8|9119.4|9115.4|9126.6|9123.8|9115.9|9113.1|148
1645423800000|2022-02-21 06:10:00|9118.3|9115.5|9123.7|9120.9|9126.6|9123.3|9106.6|9103.8|351
1645424100000|2022-02-21 06:15:00|9123.9|9121.1|9136.2|9132.2|9140.3|9136.7|9123.9|9121.1|413
1645424400000|2022-02-21 06:20:00|9135.8|9131.8|9132.7|9129.9|9139.7|9133.9|9132.7|9128.3|56
1645424700000|2022-02-21 06:25:00|9133.4|9129.4|9128.2|9125.4|9147.2|9144.4|9126.9|9124.1|612
1645425000000|2022-02-21 06:30:00|9128.1|9125.3|9129.9|9127.1|9135.6|9131.6|9115.6|9112.1|379
1645425300000|2022-02-21 06:35:00|9130.4|9127.6|9138|9135.2|9141.1|9137.6|9129.4|9126.6|64
1645425600000|2022-02-21 06:40:00|9138.6|9135.8|9151.3|9148.5|9151.8|9148.5|9138.6|9135.8|125
1645425900000|2022-02-21 06:45:00|9151|9148.2|9153.9|9151.1|9160.2|9157.3|9147.9|9144.6|170
1645426200000|2022-02-21 06:50:00|9154.6|9150.6|9156.7|9153.9|9159.2|9155.3|9144.3|9141.5|278
1645426500000|2022-02-21 06:55:00|9157.3|9154.5|9152.1|9149.3|9159.3|9156.5|9150.7|9145.1|302
1645426800000|2022-02-21 07:00:00|9151.7|9148.9|9147.5|9144.7|9169|9165.5|9145.6|9142.8|735
1645427100000|2022-02-21 07:05:00|9147.8|9145|9151.2|9148.4|9160.8|9158|9144.8|9141.9|125
1645427400000|2022-02-21 07:10:00|9151.9|9147.9|9146.7|9142.7|9151.9|9148.4|9142.3|9139.5|327
1645427700000|2022-02-21 07:15:00|9146.2|9143.4|9122.3|9119.5|9147.6|9144.8|9122.3|9119.5|616
1645428000000|2022-02-21 07:20:00|9122|9119.2|9124.3|9121.5|9129.8|9127|9115.3|9112.4|195
1645428300000|2022-02-21 07:25:00|9123.1|9120.3|9132.5|9129.7|9134.9|9132.1|9122.3|9119.5|187
1645428600000|2022-02-21 07:30:00|9132.6|9129.8|9128.4|9125.6|9145.2|9142.3|9127.3|9124.5|303
1645428900000|2022-02-21 07:35:00|9129.9|9127.1|9150.7|9147.9|9150.7|9147.9|9125.9|9122.4|188
1645429200000|2022-02-21 07:40:00|9151.2|9148.4|9142.8|9140|9152.5|9149.7|9137.3|9134.5|362
1645429500000|2022-02-21 07:45:00|9142.9|9140.1|9130.6|9127.8|9143.3|9140.5|9130.2|9127.4|315
1645429800000|2022-02-21 07:50:00|9130.7|9127.9|9134|9131.2|9147.8|9145|9127.1|9124.3|578
1645430100000|2022-02-21 07:55:00|9133|9130.2|9117.5|9114.7|9139.2|9136.4|9114.2|9111.4|611
1645430400000|2022-02-21 08:00:00|9117.1|9114.3|9148.1|9145.3|9150.1|9147.3|9116.7|9113.9|1076
1645430700000|2022-02-21 08:05:00|9147.7|9144.9|9155.7|9152.9|9170.1|9167.3|9146|9143.2|1019
1645431000000|2022-02-21 08:10:00|9154.7|9151.9|9159.5|9156.7|9167.4|9164.6|9154.7|9151.9|556
1645431300000|2022-02-21 08:15:00|9159.1|9156.3|9158|9155.2|9169.1|9166.3|9144.7|9141.9|793
1645431600000|2022-02-21 08:20:00|9159.2|9156.4|9182.9|9180.1|9187.1|9184.3|9159.1|9155.7|1547
1645431900000|2022-02-21 08:25:00|9183.3|9180.5|9178.3|9175.5|9186.8|9184|9174.7|9171.9|4022
1645432200000|2022-02-21 08:30:00|9177.3|9174.5|9188.6|9185.8|9196.4|9193.6|9176.5|9173.7|2827
1645432500000|2022-02-21 08:35:00|9187.6|9184.8|9204.1|9201.3|9229|9226.2|9186.8|9183.7|3671
1645432800000|2022-02-21 08:40:00|9204.2|9201.4|9182.9|9180.1|9206.2|9203.4|9179.6|9176.8|1514
1645433100000|2022-02-21 08:45:00|9182.5|9179.7|9194.1|9191.3|9194.2|9191.4|9176.1|9173.3|752
1645433400000|2022-02-21 08:50:00|9194.2|9191.4|9188.2|9185.4|9199.7|9196.9|9185.2|9182.4|362
1645433700000|2022-02-21 08:55:00|9188.6|9185.8|9198.2|9195.4|9200.2|9197.4|9184.4|9181.6|503
1645434000000|2022-02-21 09:00:00|9198.4|9195.6|9167.1|9164.3|9199|9196.2|9163.7|9160.9|1776
1645434300000|2022-02-21 09:05:00|9167.6|9164.8|9176.5|9173.7|9182.4|9179.6|9164.2|9161.4|487
1645434600000|2022-02-21 09:10:00|9176.3|9173.5|9178.3|9175.5|9179.7|9176.9|9163.1|9160.3|507
1645434900000|2022-02-21 09:15:00|9178.7|9175.9|9179.3|9176.5|9180.2|9177.4|9172.1|9168.8|261
1645435200000|2022-02-21 09:20:00|9179.1|9176.3|9170.9|9168.1|9189.5|9186|9169.8|9167|401
1645435500000|2022-02-21 09:25:00|9171.4|9167.4|9169.8|9167|9178.4|9175.6|9165.7|9162.9|820
1645435800000|2022-02-21 09:30:00|9168.8|9166|9187|9184.2|9190.2|9186.7|9168.8|9166|450
1645436100000|2022-02-21 09:35:00|9186.1|9183.3|9183.2|9180.4|9193|9190.2|9178|9175.2|305
1645436400000|2022-02-21 09:40:00|9183.6|9180.8|9199|9196.2|9200.7|9197.9|9183.2|9180.4|877
1645436700000|2022-02-21 09:45:00|9199.4|9196.6|9211.3|9208.5|9216.7|9213.9|9196.3|9193.5|1291
1645437000000|2022-02-21 09:50:00|9211.4|9208.6|9206.9|9204.1|9212.1|9209.3|9202|9199|587
1645437300000|2022-02-21 09:55:00|9203.9|9201.1|9194.7|9191.9|9204.3|9201.5|9190.2|9187.4|869
1645437600000|2022-02-21 10:00:00|9194.5|9191.7|9195.1|9192.3|9195.7|9192.9|9187.5|9184.7|524
1645437900000|2022-02-21 10:05:00|9195.6|9192.8|9187.3|9184.5|9197.1|9194.3|9185.3|9182.5|1068
1645438200000|2022-02-21 10:10:00|9187.2|9184.4|9167.4|9164.6|9187.2|9184.4|9164.8|9162|1672
1645438500000|2022-02-21 10:15:00|9164.9|9162.1|9167.6|9164.8|9174.7|9171.8|9163.6|9160.8|793
1645438800000|2022-02-21 10:20:00|9167.5|9164.7|9159.3|9156.5|9169.9|9167.1|9152.1|9149.3|683
1645439100000|2022-02-21 10:25:00|9158.8|9156|9170.3|9167.5|9171.4|9168.6|9157.7|9154.9|635
1645439400000|2022-02-21 10:30:00|9169.9|9167.1|9172.9|9170.1|9181.8|9179|9169.7|9166.9|782
1645439700000|2022-02-21 10:35:00|9173.3|9170.5|9164.6|9161.8|9173.3|9170.5|9157.1|9154.3|1045
1645440000000|2022-02-21 10:40:00|9163.6|9160.8|9168.9|9166.1|9169|9166.2|9157.6|9154.8|248
1645440300000|2022-02-21 10:45:00|9168.8|9166|9160.6|9157.8|9173.2|9170.4|9160.6|9157.8|576
1645440600000|2022-02-21 10:50:00|9162.2|9159.4|9181.2|9178.4|9182.4|9179.6|9161.7|9158.9|682
1645440900000|2022-02-21 10:55:00|9180.4|9177.6|9175.1|9172.3|9186.3|9183.5|9173.3|9170.5|459
1645441200000|2022-02-21 11:00:00|9175.2|9172.4|9178.5|9175.7|9179.9|9177.1|9170.1|9167.3|877
1645441500000|2022-02-21 11:05:00|9178.9|9176.1|9170.3|9167.5|9189.5|9186.7|9170.3|9167.5|476
1645441800000|2022-02-21 11:10:00|9170.2|9167.4|9171|9168.2|9172.3|9169.5|9163.5|9160.7|532
1645442100000|2022-02-21 11:15:00|9170.9|9168.1|9181.8|9179|9189.3|9186.5|9166.9|9164.1|702
1645442400000|2022-02-21 11:20:00|9181.4|9178.6|9182.4|9179.6|9184.8|9182|9163.1|9160.3|463
1645442700000|2022-02-21 11:25:00|9182.9|9180.1|9185.5|9182.7|9199.6|9196.8|9179.4|9176.6|516
1645443000000|2022-02-21 11:30:00|9185.4|9182.6|9196.7|9193.9|9201.9|9199.1|9185.3|9182.5|1042
1645443300000|2022-02-21 11:35:00|9195.4|9192.6|9198.8|9194.8|9215.7|9212.2|9193.4|9190.6|826
1645443600000|2022-02-21 11:40:00|9198.3|9195.5|9232.7|9229.9|9250.6|9247.8|9193.7|9190.6|2409
1645443900000|2022-02-21 11:45:00|9233.1|9230.3|9218.2|9215.4|9235.1|9232.2|9216.8|9213.5|1236
1645444200000|2022-02-21 11:50:00|9218.3|9215.5|9227.6|9224.8|9230.2|9227.4|9214|9210.3|195
1645444500000|2022-02-21 11:55:00|9228.2|9225.4|9227.4|9224.6|9231.2|9228.4|9218.1|9215.3|533
1645444800000|2022-02-21 12:00:00|9227.5|9224.7|9219|9216.2|9227.9|9225.1|9212.7|9209.8|401
1645445100000|2022-02-21 12:05:00|9218.6|9215.8|9226.4|9223.6|9226.7|9223.9|9215.9|9213.1|252
1645445400000|2022-02-21 12:10:00|9224|9221.2|9215.1|9212.3|9224|9221.2|9207.2|9203.2|413
1645445700000|2022-02-21 12:15:00|9215.2|9212.4|9216.7|9213.9|9220.8|9217.3|9203.8|9201|380
1645446000000|2022-02-21 12:20:00|9216.9|9214.1|9213.8|9211|9217.2|9214.4|9207.5|9204.7|387
1645446300000|2022-02-21 12:25:00|9214.2|9211.4|9210.4|9207.6|9215.6|9212.8|9206.9|9204.1|251
1645446600000|2022-02-21 12:30:00|9209.2|9206.4|9197.6|9194.8|9212.4|9209.6|9197.5|9194.7|371
1645446900000|2022-02-21 12:35:00|9198.1|9194.1|9197.8|9195|9201.4|9198.6|9193.7|9190.9|223
1645447200000|2022-02-21 12:40:00|9198.2|9195.4|9213.9|9211.1|9239.7|9236.9|9197.2|9194.4|1195
1645447500000|2022-02-21 12:45:00|9213.5|9210.7|9233.7|9230.9|9251.4|9248.1|9201.3|9197.8|1265
1645447800000|2022-02-21 12:50:00|9233.9|9231.1|9224.5|9221.7|9251.2|9247.7|9217.9|9214|598
1645448100000|2022-02-21 12:55:00|9225.2|9221.2|9216.2|9213.4|9232|9228|9212.8|9210|337
1645448400000|2022-02-21 13:00:00|9216.9|9212.9|9219.2|9216.4|9226.5|9223.6|9204.6|9201.8|651
1645448700000|2022-02-21 13:05:00|9220|9217.2|9224.6|9221.8|9236|9232.6|9218.4|9215.1|361
1645449000000|2022-02-21 13:10:00|9225|9222.2|9224|9220|9230.5|9227.6|9211.8|9208.9|1144
1645449300000|2022-02-21 13:15:00|9224.5|9220.5|9239.1|9236.3|9244|9241.2|9223.4|9220.5|744
1645449600000|2022-02-21 13:20:00|9239.8|9235.8|9227.1|9224.3|9240.2|9237|9219.7|9216.2|327
1645449900000|2022-02-21 13:25:00|9227.3|9224.5|9236.7|9233.9|9238.8|9235.9|9225.5|9222.2|261
1645450200000|2022-02-21 13:30:00|9237.5|9234.7|9235.6|9232.8|9239.1|9235.8|9222.8|9219.5|597
1645450500000|2022-02-21 13:35:00|9236.7|9232.7|9224.4|9221.6|9239.6|9236.8|9223|9220.2|396
1645450800000|2022-02-21 13:40:00|9224.5|9221.7|9229.2|9226.4|9230.2|9227.4|9221.6|9218.8|689
1645451100000|2022-02-21 13:45:00|9229.6|9226.8|9225.3|9222.5|9237.6|9234.8|9220.5|9217.7|380
1645451400000|2022-02-21 13:50:00|9224.8|9222|9225.3|9222.5|9233|9230.2|9223.3|9220.5|499
1645451700000|2022-02-21 13:55:00|9225.7|9222.9|9249.4|9246.6|9266.7|9261.7|9214.7|9211.9|4173
1645452000000|2022-02-21 14:00:00|9249.7|9246.9|9251.5|9248.7|9260.7|9257.9|9245.6|9242.8|941
1645452300000|2022-02-21 14:05:00|9251|9248.2|9255.9|9253.1|9263.1|9260.3|9245.5|9242.7|516
1645452600000|2022-02-21 14:10:00|9256.3|9253.5|9241.6|9238.8|9264.6|9261.8|9233.2|9230.4|928
1645452900000|2022-02-21 14:15:00|9240.4|9237.6|9234.7|9231.9|9242.3|9239.5|9224.7|9221.5|663
1645453200000|2022-02-21 14:20:00|9234.9|9232.1|9251.1|9248.3|9252.3|9249.5|9230.2|9227.4|905
1645453500000|2022-02-21 14:25:00|9250.3|9247.5|9253.3|9250.5|9257.1|9254.3|9242.2|9239.4|461
1645453800000|2022-02-21 14:30:00|9254|9250|9249.9|9247.1|9255.1|9252.3|9242.4|9239.6|709
1645454100000|2022-02-21 14:35:00|9250|9247.2|9269.1|9266.3|9270.3|9267.5|9246.5|9243.7|891
1645454400000|2022-02-21 14:40:00|9268.7|9265.9|9262.3|9259.5|9269.2|9266.4|9253.8|9251|691
1645454700000|2022-02-21 14:45:00|9262.8|9260|9290.1|9287.3|9291.2|9288.4|9262.8|9260|1430
1645455000000|2022-02-21 14:50:00|9289.7|9286.9|9290.4|9287.6|9295|9292.2|9280.3|9277.5|1401
1645455300000|2022-02-21 14:55:00|9290.5|9287.7|9288.2|9285.4|9296.1|9293.3|9278.7|9275.9|726
1645455600000|2022-02-21 15:00:00|9289.2|9286.4|9297.2|9294.4|9302.3|9297.9|9282.5|9279.2|1428
1645455900000|2022-02-21 15:05:00|9297.3|9294.5|9290|9287.2|9299.1|9296.3|9282.1|9279.3|1536
1645456200000|2022-02-21 15:10:00|9290.5|9287.7|9297|9294.2|9308.4|9305.6|9283.9|9281.1|1542
1645456500000|2022-02-21 15:15:00|9297.9|9295.1|9286.9|9284.1|9300.9|9298.1|9285.8|9283|1034
1645456800000|2022-02-21 15:20:00|9285.4|9282.6|9274.1|9271.3|9287.5|9284.7|9272|9269.2|1043
1645457100000|2022-02-21 15:25:00|9274|9271.2|9288.6|9285.8|9292.2|9289.4|9265.3|9262.5|1089
1645457400000|2022-02-21 15:30:00|9289|9286.2|9287.8|9285|9291|9288.2|9278.9|9276.1|1226
1645457700000|2022-02-21 15:35:00|9287.7|9284.9|9316.5|9313.7|9318.5|9315.7|9286.5|9283.7|3056
1645458000000|2022-02-21 15:40:00|9316.7|9313.9|9312.1|9309.3|9320.7|9317.9|9307.6|9303.2|2174
1645458300000|2022-02-21 15:45:00|9311.7|9308.9|9315.8|9313|9321.8|9319|9309.5|9306.7|1582
1645458600000|2022-02-21 15:50:00|9315.4|9312.6|9307.6|9304.8|9321.4|9318.6|9307|9304.2|1347
1645458900000|2022-02-21 15:55:00|9308.4|9305.6|9320.3|9317.5|9327.7|9322.8|9308.4|9305.6|1110
1645459200000|2022-02-21 16:00:00|9319.8|9317|9311.6|9308.8|9324.8|9322|9311.6|9308.8|1184
1645459500000|2022-02-21 16:05:00|9313.7|9310.9|9328.2|9325.4|9329.1|9326.3|9313.7|9310.9|1199
1645459800000|2022-02-21 16:10:00|9328.3|9325.5|9326.4|9323.6|9330.9|9328.1|9320.5|9317.7|2709
1645460100000|2022-02-21 16:15:00|9324.9|9322.1|9333|9330.2|9333|9330.2|9317.6|9314.8|1668
1645460400000|2022-02-21 16:20:00|9332.6|9329.8|9340.5|9337.7|9346.9|9344.1|9332.6|9329.8|2860
1645460700000|2022-02-21 16:25:00|9340.9|9338.1|9320.3|9317.5|9342.9|9340.1|9313.1|9310.3|5873
1645461000000|2022-02-21 16:30:00|9319.8|9317|9316.5|9313.7|9320.8|9318|9287.8|9285|3432
1645461300000|2022-02-21 16:35:00|9316.1|9313.3|9302.4|9299.6|9323|9320.2|9301|9298.2|1041
1645461600000|2022-02-21 16:40:00|9302.5|9299.7|9300.7|9297.9|9304.5|9301.7|9286.6|9283.8|1396
1645461900000|2022-02-21 16:45:00|9300.6|9297.8|9306.8|9304|9310.4|9307.6|9297.6|9294.8|412
1645462200000|2022-02-21 16:50:00|9306|9303.2|9297.6|9294.8|9308.3|9305.5|9295.7|9292.9|362
1645462500000|2022-02-21 16:55:00|9296.7|9293.9|9285.9|9283.1|9320.4|9317.6|9283|9280.2|1163
1645462800000|2022-02-21 17:00:00|9283.8|9281|9290.7|9287.9|9299.6|9296.7|9276.3|9273.5|1672
1645463100000|2022-02-21 17:05:00|9292.6|9289.8|9313.9|9311.1|9315.6|9312.4|9292.6|9289.8|470
1645463400000|2022-02-21 17:10:00|9313.1|9310.3|9328.6|9325.8|9335.2|9330.1|9313.1|9310.3|1018
1645463700000|2022-02-21 17:15:00|9329|9326.2|9329.4|9326.6|9331.5|9328.7|9318.8|9314.4|430
1645464000000|2022-02-21 17:20:00|9330.5|9326.5|9305.4|9302.6|9333.3|9330.5|9304.4|9301.6|1422
1645464300000|2022-02-21 17:25:00|9304.2|9301.4|9327.7|9324.9|9330.6|9327.8|9304.2|9301.4|500
1645464600000|2022-02-21 17:30:00|9327.6|9324.8|9330|9327.2|9338.3|9335.4|9326.7|9323.9|399
1645464900000|2022-02-21 17:35:00|9329.6|9326.8|9330.4|9327.6|9336.7|9330.6|9323.2|9320.4|617
1645465200000|2022-02-21 17:40:00|9330.1|9327.3|9334.3|9331.5|9335.3|9332.5|9322.1|9319.3|716
1645465500000|2022-02-21 17:45:00|9334.9|9332.1|9332.5|9329.7|9341.8|9339|9329.3|9323.9|789
1645465800000|2022-02-21 17:50:00|9332.3|9329.5|9338.3|9334.3|9340.2|9337.3|9328.3|9323.3|564
1645466100000|2022-02-21 17:55:00|9337.8|9335|9356.2|9353.4|9357.6|9354.3|9330.4|9327.5|6187
1645466400000|2022-02-21 18:00:00|9356.3|9353.5|9381.2|9371.2|9398.5|9391.5|9324.7|9314.9|3703
1645466700000|2022-02-21 18:05:00|9379.3|9375.3|9385.2|9381.2|9407.6|9402|9364.9|9355|1485
1645467000000|2022-02-21 18:10:00|9384.5|9381.7|9399|9396.2|9406.1|9401|9383.7|9379.9|801
1645467300000|2022-02-21 18:15:00|9397|9394.2|9415.6|9412.8|9428.9|9423|9394.9|9392.1|1517
1645467600000|2022-02-21 18:20:00|9415.2|9412.4|9424.1|9421.3|9429.2|9423.8|9411.9|9407.4|928
1645467900000|2022-02-21 18:25:00|9424.6|9421.8|9433.1|9430.3|9436.8|9431.3|9420.4|9416|589
1645468200000|2022-02-21 18:30:00|9432.7|9429.9|9427.4|9424.6|9436.2|9430.6|9424.7|9420.2|503
1645468500000|2022-02-21 18:35:00|9428.1|9424.1|9415.5|9412.7|9435.6|9428.7|9414.9|9410.1|256
1645468800000|2022-02-21 18:40:00|9415.9|9413.1|9420.7|9417.9|9433.5|9428.7|9413.1|9408.1|482
1645469100000|2022-02-21 18:45:00|9422.9|9412.9|9430.2|9426.2|9433.3|9427.7|9414.8|9409.3|218
1645469400000|2022-02-21 18:50:00|9429.8|9425.8|9435.3|9432.5|9436.7|9433.9|9426.4|9420.3|423
1645469700000|2022-02-21 18:55:00|9434.9|9432.1|9441|9438.2|9444.2|9439.8|9427.5|9424.7|372
1645470000000|2022-02-21 19:00:00|9440.8|9438|9437|9434.2|9442.7|9439.7|9429.7|9426.2|223
1645470300000|2022-02-21 19:05:00|9437.5|9434.7|9431.6|9427.6|9439.6|9434.7|9429|9426.2|211
1645470600000|2022-02-21 19:10:00|9432.1|9428.1|9448.7|9438.7|9449.4|9443.5|9428.5|9425.7|443
1645470900000|2022-02-21 19:15:00|9448.3|9438.3|9456.8|9454|9458.7|9455.9|9444.7|9437.3|574
1645471200000|2022-02-21 19:20:00|9457.2|9454.4|9460.4|9457.6|9471.2|9465.9|9454.3|9451.3|951
1645471500000|2022-02-21 19:25:00|9460|9457.2|9459.8|9457|9474.2|9468.4|9455.9|9450.1|1441
1645471800000|2022-02-21 19:30:00|9460.7|9457.9|9446.4|9443.6|9468.6|9465.8|9442.8|9436.4|743
1645472100000|2022-02-21 19:35:00|9446.9|9442.9|9413.7|9410.9|9456.2|9449.6|9411.2|9403.1|827
1645472400000|2022-02-21 19:40:00|9414.2|9410.2|9431.8|9421.8|9432.8|9429.3|9405.6|9399|591
1645472700000|2022-02-21 19:45:00|9427.8|9423.8|9420.2|9416.2|9433.2|9427.1|9416.2|9413.2|158
1645473000000|2022-02-21 19:50:00|9419.5|9416.7|9425.6|9415.6|9425.6|9420.1|9414.2|9409.7|266
1645473300000|2022-02-21 19:55:00|9426.4|9416.4|9449.3|9445.3|9450.7|9447.4|9422.5|9416.4|188
1645473600000|2022-02-21 20:00:00|9448.8|9446|9434.5|9424.5|9451|9446.9|9428.5|9421.3|59
1645473900000|2022-02-21 20:05:00|9432|9428|9430.2|9426.2|9434.9|9428|9422.7|9419.6|47
1645474200000|2022-02-21 20:10:00|9429.5|9426.7|9424.4|9420.4|9433.8|9427.1|9424.4|9420.4|136
1645474500000|2022-02-21 20:15:00|9424.8|9420.8|9429.6|9419.6|9429.6|9420.8|9424.8|9417|6
1645474800000|2022-02-21 20:20:00|9426.6|9423.8|9432.6|9422.6|9433.7|9428.9|9426.6|9421.2|44
1645475100000|2022-02-21 20:25:00|9433.3|9423.3|9431.9|9427.9|9436|9431|9430.1|9423.2|19
1645475400000|2022-02-21 20:30:00|9431.5|9427.5|9439.7|9429.7|9440.1|9432.9|9429.5|9424|56
1645475700000|2022-02-21 20:35:00|9436.8|9432.8|9442.9|9432.9|9443.1|9436|9436.5|9430.7|8
1645476000000|2022-02-21 20:40:00|9442.5|9432.5|9440.3|9437.5|9451.5|9445.7|9440.3|9432.5|60
1645476300000|2022-02-21 20:45:00|9439.4|9436.6|9440.3|9437.5|9444.1|9440.6|9437.7|9432.4|97
1645476600000|2022-02-21 20:50:00|9439.9|9437.1|9440.5|9436.5|9444|9437.2|9439.6|9432.8|10
1645476900000|2022-02-21 20:55:00|9440.9|9436.9|9460.1|9450.1|9463.1|9454.7|9440.6|9434|266
1645477500000|2022-02-21 21:05:00|9466.4|9456.4|9470|9466|9473.7|9467.1|9465|9456.4|131
1645477800000|2022-02-21 21:10:00|9469.6|9465.6|9474.8|9472|9474.8|9472|9469.3|9465.5|106
1645478100000|2022-02-21 21:15:00|9474|9471.2|9470.5|9467.7|9476.6|9471.7|9463|9456.4|113
1645478400000|2022-02-21 21:20:00|9470.1|9467.3|9474.1|9471.3|9476.2|9472.5|9469.1|9462.9|36
1645478700000|2022-02-21 21:25:00|9474.9|9472.1|9471.8|9461.8|9480.1|9473.7|9463.7|9454.7|191
1645479000000|2022-02-21 21:30:00|9472.2|9462.2|9476.9|9474.1|9481.1|9474.3|9470.8|9461.4|111
1645479300000|2022-02-21 21:35:00|9477.4|9474.6|9488.4|9478.4|9488.5|9482|9476.7|9468.6|112
1645479600000|2022-02-21 21:40:00|9488.5|9478.5|9478.6|9474.6|9492.4|9485.3|9474.1|9464.1|352
1645479900000|2022-02-21 21:45:00|9481.8|9471.8|9514.1|9510.1|9515|9511.7|9476.7|9471.1|486
1645480200000|2022-02-21 21:50:00|9515.3|9512.5|9521.5|9518.7|9527.4|9521.1|9510.3|9506.9|249
1645480500000|2022-02-21 21:55:00|9522.7|9519.9|9513.8|9503.8|9526.2|9523.3|9509.6|9502.2|94
1645480800000|2022-02-21 22:00:00|9514.2|9504.2|9509.8|9499.8|9519.2|9509.2|9504.1|9494.1|11
1645481100000|2022-02-21 22:05:00|9509|9499|9526.6|9522.6|9531.5|9526.6|9508.9|9498.9|114
1645481400000|2022-02-21 22:10:00|9527|9523|9530.5|9526.5|9533.5|9526.5|9527|9521|62
1645481700000|2022-02-21 22:15:00|9530|9527.2|9529.7|9525.7|9534.2|9529.9|9529|9522.6|72
1645482000000|2022-02-21 22:20:00|9530.1|9526.1|9540.3|9530.3|9543.4|9535|9529.7|9526.1|102
1645482300000|2022-02-21 22:25:00|9540.4|9530.4|9542.4|9532.4|9544|9537.5|9537.4|9529.5|7
1645482600000|2022-02-21 22:30:00|9541.8|9531.8|9544.4|9534.4|9544.9|9534.9|9534.3|9527.7|6
1645482900000|2022-02-21 22:35:00|9544.2|9534.2|9534.5|9531.7|9544.2|9536.2|9534.5|9531.3|33
1645483200000|2022-02-21 22:40:00|9534.4|9531.6|9534.5|9531.7|9534.9|9531.7|9533.7|9530.4|90
1645483500000|2022-02-21 22:45:00|9534.2|9531.4|9525.9|9521.9|9537.8|9531.7|9525.4|9518.8|76
1645483800000|2022-02-21 22:50:00|9524.3|9521.5|9534.3|9524.3|9534.3|9524.3|9523.1|9517.7|42
1645484100000|2022-02-21 22:55:00|9534.4|9524.4|9536.4|9526.4|9537.6|9532.5|9532.7|9524.4|79
1645491600000|2022-02-22 01:00:00|9453.3|9443.3|9500.2|9497.4|9512.6|9507.2|9451.5|9443.3|1693
1645491900000|2022-02-22 01:05:00|9500.8|9496.8|9492.6|9489.8|9500.8|9496.8|9482|9479.2|286
1645492200000|2022-02-22 01:10:00|9493.2|9489.2|9510.8|9508|9518.7|9515.8|9492.4|9488.4|422
1645492500000|2022-02-22 01:15:00|9510.9|9508.1|9508.6|9505.8|9515.4|9511.9|9499.3|9496|330
1645492800000|2022-02-22 01:20:00|9508.2|9505.4|9505.8|9503|9510.3|9507.3|9492.9|9489.5|515
1645493100000|2022-02-22 01:25:00|9506.2|9503.4|9519.2|9516.4|9519.2|9516.4|9506.2|9503.4|718
1645493400000|2022-02-22 01:30:00|9518.8|9516|9530.2|9527.4|9544|9540.3|9510.6|9507.8|1149
1645493700000|2022-02-22 01:35:00|9530.1|9527.3|9535.9|9533.1|9546.6|9541.8|9527.2|9524.4|365
1645494000000|2022-02-22 01:40:00|9536|9533.2|9525.9|9523.1|9538.2|9535.2|9516.1|9513.3|371
1645494300000|2022-02-22 01:45:00|9526.7|9523.9|9506.8|9504|9535.4|9532.6|9506.8|9503.2|296
1645494600000|2022-02-22 01:50:00|9507.2|9504.4|9482.5|9479.7|9512.6|9509.8|9481.8|9479|241
1645494900000|2022-02-22 01:55:00|9482.4|9479.6|9487.5|9484.7|9498.7|9495.7|9478.9|9475.6|153
1645495200000|2022-02-22 02:00:00|9488.2|9484.2|9503.6|9500.8|9503.6|9500.8|9484.5|9481.2|73
1645495500000|2022-02-22 02:05:00|9503.2|9500.4|9494.6|9491.8|9510.3|9506.8|9492.2|9488.7|82
1645495800000|2022-02-22 02:10:00|9494.5|9491.7|9492.5|9489.7|9498.7|9494.6|9489.4|9486.5|150
1645496100000|2022-02-22 02:15:00|9493.1|9489.1|9493.5|9490.7|9494|9491|9481.2|9478.4|185
1645496400000|2022-02-22 02:20:00|9493.9|9491.1|9482.5|9479.7|9499.5|9496.7|9481.5|9477.5|177
1645496700000|2022-02-22 02:25:00|9483.2|9479.2|9492.3|9489.5|9497.8|9494.5|9482.5|9479.2|24
1645497000000|2022-02-22 02:30:00|9491.3|9488.5|9482.2|9479.4|9492.9|9488.5|9480.3|9477.5|249
1645497300000|2022-02-22 02:35:00|9482.1|9479.3|9463.1|9459.1|9482.1|9479.3|9451.2|9448.4|202
1645497600000|2022-02-22 02:40:00|9463.5|9459.5|9453|9449|9470.5|9467.2|9446.7|9442.4|464
1645497900000|2022-02-22 02:45:00|9452.6|9448.6|9460.9|9456.9|9471.8|9468.5|9452.1|9448.6|194
1645498200000|2022-02-22 02:50:00|9460.8|9458|9471.3|9467.3|9471.3|9467.9|9459.9|9455.9|125
1645498500000|2022-02-22 02:55:00|9470.8|9468|9477.4|9474.6|9479.4|9476.6|9469.3|9466.5|59
1645498800000|2022-02-22 03:00:00|9477.5|9474.7|9480.3|9477.5|9488.1|9485.3|9474.2|9470.9|221
1645499100000|2022-02-22 03:05:00|9479.2|9476.4|9470.3|9467.5|9479.9|9476.4|9470.3|9467.5|205
1645499400000|2022-02-22 03:10:00|9470.8|9468|9457.6|9453.6|9470.9|9468|9452.4|9449.2|203
1645499700000|2022-02-22 03:15:00|9456.5|9453.7|9453.2|9450.4|9461.1|9458.3|9452.6|9449.8|54
1645500000000|2022-02-22 03:20:00|9453.9|9449.9|9462.3|9458.3|9464.3|9461|9453.2|9449.9|37
1645500300000|2022-02-22 03:25:00|9461.8|9459|9463.6|9460.8|9464.1|9460.8|9454.4|9451.5|107
1645500600000|2022-02-22 03:30:00|9464.3|9460.3|9447.5|9444.7|9464.3|9460.9|9444.7|9441.9|295
1645500900000|2022-02-22 03:35:00|9448.4|9444.4|9451.7|9448.9|9452.8|9449.8|9447.2|9444|174
1645501200000|2022-02-22 03:40:00|9452.1|9449.3|9451.1|9448.3|9455.8|9452.9|9449.1|9446.3|103
1645501500000|2022-02-22 03:45:00|9451.6|9447.6|9449.1|9445.1|9451.6|9447.7|9444.6|9441.8|97
1645501800000|2022-02-22 03:50:00|9449.6|9445.6|9450.6|9447.8|9452|9449.2|9446.5|9443.7|72
1645502100000|2022-02-22 03:55:00|9451|9448.2|9458|9455.2|9459|9456.2|9448.6|9445.3|76
1645502400000|2022-02-22 04:00:00|9457.6|9454.8|9466.2|9463.4|9468.3|9464.8|9455.1|9452.2|55
1645502700000|2022-02-22 04:05:00|9466.3|9463.5|9466.4|9463.6|9467.5|9464.7|9459.4|9456.6|93
1645503000000|2022-02-22 04:10:00|9466.8|9464|9467.1|9464.3|9470.4|9467|9464.7|9461.9|33
1645503300000|2022-02-22 04:15:00|9467.2|9464.4|9462.6|9458.6|9467.2|9464.4|9456.7|9453.8|34
1645503600000|2022-02-22 04:20:00|9465.9|9455.9|9467.6|9464.8|9471|9467|9462.7|9455.9|66
1645503900000|2022-02-22 04:25:00|9468.6|9465.8|9462.4|9458.4|9470|9466.7|9461.9|9458.4|16
1645504200000|2022-02-22 04:30:00|9462.3|9459.5|9463.6|9460.8|9464.3|9461.5|9456.8|9453.9|74
1645504500000|2022-02-22 04:35:00|9463.2|9460.4|9451.8|9449|9463.6|9460.8|9451.7|9448.9|35
1645504800000|2022-02-22 04:40:00|9452.2|9449.4|9459.6|9455.6|9466|9462.5|9452.2|9449.4|126
1645505100000|2022-02-22 04:45:00|9459.2|9455.2|9458.8|9454.8|9463|9459.5|9456.7|9453.4|0
1645505400000|2022-02-22 04:50:00|9458.1|9455.3|9459.3|9456.5|9462.2|9459.3|9457.3|9453.8|11
1645505700000|2022-02-22 04:55:00|9460.1|9457.3|9455.2|9452.4|9464.1|9461.3|9453.7|9450.2|139
1645506000000|2022-02-22 05:00:00|9457.1|9454.3|9455.2|9452.4|9457.6|9454.8|9452|9449.2|32
1645506300000|2022-02-22 05:05:00|9455.4|9452.6|9461.3|9458.5|9468.2|9465.4|9454|9450.5|44
1645506600000|2022-02-22 05:10:00|9462.8|9460|9462.9|9460.1|9464.7|9461.9|9459.7|9456.9|9
1645506900000|2022-02-22 05:15:00|9463.7|9460.9|9463.7|9460.9|9469.7|9466.9|9462.1|9458.8|61
1645507200000|2022-02-22 05:20:00|9463.9|9461.1|9474.3|9471.5|9474.8|9472|9463.9|9461.1|79
1645507500000|2022-02-22 05:25:00|9474.2|9471.4|9492.6|9488.6|9494|9491.2|9474.2|9471.4|295
1645507800000|2022-02-22 05:30:00|9491.9|9489.1|9496.7|9493.9|9505.9|9502.5|9487.5|9484.2|427
1645508100000|2022-02-22 05:35:00|9496.9|9494.1|9506.1|9503.3|9510.4|9506.9|9496.9|9494.1|139
1645508400000|2022-02-22 05:40:00|9506.5|9503.7|9520.6|9517.8|9521.7|9518.4|9506|9503.2|177
1645508700000|2022-02-22 05:45:00|9519.8|9517|9519.8|9517|9521|9517.8|9504.3|9501.5|488
1645509000000|2022-02-22 05:50:00|9520.7|9517.9|9514.5|9511.7|9521.4|9517.9|9510.6|9507.2|160
1645509300000|2022-02-22 05:55:00|9514.1|9511.3|9514.7|9510.7|9518.7|9515.2|9511.2|9507.7|62
1645509600000|2022-02-22 06:00:00|9513.6|9510.8|9517.1|9514.3|9524.7|9521.8|9512.8|9510|200
1645509900000|2022-02-22 06:05:00|9517.2|9514.4|9515.3|9512.5|9518.7|9515.8|9512.6|9509.8|189
1645510200000|2022-02-22 06:10:00|9515.4|9512.6|9510.8|9508|9516.8|9513.9|9507.8|9505|426
1645510500000|2022-02-22 06:15:00|9511.8|9509|9514.1|9511.3|9517.9|9514.5|9511.8|9506.5|130
1645510800000|2022-02-22 06:20:00|9515.3|9512.5|9518.4|9515.6|9522.1|9519.3|9513|9510.2|233
1645511100000|2022-02-22 06:25:00|9518.5|9515.7|9513.2|9510.4|9527.2|9521.2|9508.8|9506|318
1645511400000|2022-02-22 06:30:00|9512.2|9509.4|9525|9522.2|9528.1|9525.3|9512.2|9509.4|126
1645511700000|2022-02-22 06:35:00|9525.7|9521.7|9527.9|9525.1|9531.4|9528.6|9521.6|9518.7|188
1645512000000|2022-02-22 06:40:00|9528.1|9525.3|9529.9|9527.1|9536.3|9533.5|9525.9|9522.6|248
1645512300000|2022-02-22 06:45:00|9530.4|9527.6|9540.7|9537.9|9541.7|9538.9|9530.4|9527.6|295
1645512600000|2022-02-22 06:50:00|9540.6|9537.8|9530.8|9528|9541.2|9538.3|9521.7|9518|488
1645512900000|2022-02-22 06:55:00|9528.2|9525.4|9526.8|9524|9531.3|9528.5|9522.8|9519.5|359
1645513200000|2022-02-22 07:00:00|9527.3|9524.5|9544.4|9541.6|9545|9542.1|9521|9518.2|774
1645513500000|2022-02-22 07:05:00|9544.8|9542|9540.6|9537.8|9545.1|9542.3|9536.7|9533.3|476
1645513800000|2022-02-22 07:10:00|9540.1|9537.3|9525.6|9522.8|9544.2|9541.4|9525.6|9522.8|489
1645514100000|2022-02-22 07:15:00|9526.6|9523.8|9546|9543.2|9546.5|9543.7|9526.6|9523.8|405
1645514400000|2022-02-22 07:20:00|9546.5|9542.5|9549.3|9546.5|9556.4|9553.2|9542.6|9539.8|603
1645514700000|2022-02-22 07:25:00|9550.1|9547.3|9535.9|9533.1|9552.8|9549.5|9535.5|9532.7|232
1645515000000|2022-02-22 07:30:00|9535.5|9532.7|9539.7|9536.9|9544.9|9542.1|9535.4|9532.6|304
1645515300000|2022-02-22 07:35:00|9539.2|9536.4|9541.5|9538.7|9552.2|9548.8|9538.7|9535.9|449
1645515600000|2022-02-22 07:40:00|9542.6|9539.8|9524.5|9521.7|9550|9547.2|9524.5|9521.7|606
1645515900000|2022-02-22 07:45:00|9524.6|9521.8|9508.7|9505.9|9529.8|9527|9498.6|9495.8|1049
1645516200000|2022-02-22 07:50:00|9508.3|9505.5|9536.4|9533.6|9537.7|9534.2|9499.7|9496.9|935
1645516500000|2022-02-22 07:55:00|9535.9|9533.1|9550.6|9547.8|9554.7|9551.7|9531.4|9528.1|1076
1645516800000|2022-02-22 08:00:00|9550.5|9547.7|9547|9544.2|9555.5|9552.7|9544.8|9542|675
1645517100000|2022-02-22 08:05:00|9547.8|9545|9570.7|9567.9|9575.8|9573|9544.9|9542.1|1438
1645517400000|2022-02-22 08:10:00|9570.4|9567.6|9628.7|9625.9|9629.6|9626.8|9569.2|9566.4|4499
1645517700000|2022-02-22 08:15:00|9628.6|9625.8|9637.9|9635.1|9639.5|9636.7|9597.5|9594.7|2990
1645518000000|2022-02-22 08:20:00|9637.8|9635|9686.4|9683.6|9690.6|9687.8|9630.3|9627|5047
1645518300000|2022-02-22 08:25:00|9686.5|9683.7|9663.9|9661.1|9687|9684.2|9656.5|9653.4|6521
1645518600000|2022-02-22 08:30:00|9665.5|9661.5|9644.8|9642|9671.2|9668.4|9635.2|9632.1|3354
1645518900000|2022-02-22 08:35:00|9646.1|9643.3|9642.3|9639.5|9646.2|9643.4|9634.8|9632|1368
1645519200000|2022-02-22 08:40:00|9641.8|9639|9672.3|9669.5|9694|9691.2|9637.8|9635|2673
1645519500000|2022-02-22 08:45:00|9672.8|9670|9660.2|9657.4|9675.7|9672.9|9649.4|9646.6|1162
1645519800000|2022-02-22 08:50:00|9659.6|9656.8|9663.8|9661|9681.8|9679|9658.6|9655.8|1211
1645520100000|2022-02-22 08:55:00|9664.3|9661.5|9661.5|9658.7|9668.2|9665.4|9647.9|9645.1|1150
1645520400000|2022-02-22 09:00:00|9661|9658.2|9626.3|9623.5|9665.4|9662.6|9626.2|9623.4|1604
1645520700000|2022-02-22 09:05:00|9626.5|9623.7|9659.6|9656.8|9667.9|9664.6|9626.5|9623.7|1170
1645521000000|2022-02-22 09:10:00|9659.1|9656.3|9662.2|9659.4|9671.5|9668.7|9650.2|9645|1448
1645521300000|2022-02-22 09:15:00|9663.6|9660.8|9663.8|9661|9683.2|9680.4|9653.4|9648.7|1446
1645521600000|2022-02-22 09:20:00|9663.7|9660.9|9673.2|9670.4|9689.3|9684.7|9661.7|9658.9|1054
1645521900000|2022-02-22 09:25:00|9673.7|9670.9|9634.9|9632.1|9678.1|9675.3|9634.9|9632.1|845
1645522200000|2022-02-22 09:30:00|9634.4|9631.6|9665.2|9662.4|9667.4|9664.6|9634.4|9631.6|830
1645522500000|2022-02-22 09:35:00|9663.5|9660.7|9676.1|9673.3|9695.2|9692.4|9663.2|9659.9|1924
1645522800000|2022-02-22 09:40:00|9676.5|9673.7|9654.5|9651.7|9682.9|9680.1|9654.3|9651.5|1116
1645523100000|2022-02-22 09:45:00|9655.3|9652.5|9656.8|9654|9658|9655.2|9644.7|9641.9|965
1645523400000|2022-02-22 09:50:00|9657.2|9654.4|9653.1|9650.3|9665.1|9662.3|9641.4|9638.6|1226
1645523700000|2022-02-22 09:55:00|9653.5|9650.7|9641.7|9638.9|9653.5|9650.7|9628.2|9625.4|1165
1645524000000|2022-02-22 10:00:00|9642.7|9639.9|9661|9658.2|9663.5|9660.7|9639.1|9636.3|595
1645524300000|2022-02-22 10:05:00|9661.4|9658.6|9659.9|9657.1|9669.6|9666.8|9654.8|9652|676
1645524600000|2022-02-22 10:10:00|9660.9|9658.1|9648.3|9645.5|9667.4|9664.6|9646.8|9644|759
1645524900000|2022-02-22 10:15:00|9647|9644.2|9637.3|9634.5|9652.3|9649.2|9632.8|9630|627
1645525200000|2022-02-22 10:20:00|9636.8|9634|9623.7|9620.9|9638.5|9635.5|9605.2|9602.4|2016
1645525500000|2022-02-22 10:25:00|9623.2|9620.4|9634.5|9631.7|9646.9|9644.1|9620.1|9617.3|634
1645525800000|2022-02-22 10:30:00|9634.7|9631.9|9606.5|9603.7|9635.2|9632.3|9605.8|9603|782
1645526100000|2022-02-22 10:35:00|9607.3|9604.5|9602.1|9599.3|9617.2|9614.2|9585.7|9582.9|1750
1645526400000|2022-02-22 10:40:00|9602.2|9599.4|9579.6|9576.8|9606.8|9604|9575.7|9571.9|1555
1645526700000|2022-02-22 10:45:00|9582.1|9572.1|9575.8|9573|9587.5|9582.5|9563.4|9557|2415
1645527000000|2022-02-22 10:50:00|9575.9|9573.1|9578.4|9575.6|9590.6|9587.8|9565.7|9562|1322
1645527300000|2022-02-22 10:55:00|9578.5|9575.7|9586|9583.2|9593.5|9590.7|9577.9|9575.1|529
1645527600000|2022-02-22 11:00:00|9586.4|9583.6|9587|9584.2|9604.1|9601.3|9580|9577.2|1048
1645527900000|2022-02-22 11:05:00|9588.4|9585.6|9587.5|9584.7|9592.4|9589.6|9573.3|9570.5|1189
1645528200000|2022-02-22 11:10:00|9586.7|9583.9|9564|9561.2|9589.8|9586.4|9563.2|9560.4|844
1645528500000|2022-02-22 11:15:00|9563.6|9560.8|9573.5|9570.7|9576.4|9573.6|9545.4|9540.3|1692
1645528800000|2022-02-22 11:20:00|9574.7|9571.9|9580.6|9576.6|9585.7|9582.9|9567.7|9564.9|1268
1645529100000|2022-02-22 11:25:00|9580.2|9576.2|9559|9556.2|9581.6|9578.8|9540|9537.2|1838
1645529400000|2022-02-22 11:30:00|9558.5|9555.7|9544.3|9541.5|9568.1|9564.8|9528.4|9525.1|1459
1645529700000|2022-02-22 11:35:00|9543.6|9540.8|9544.1|9541.3|9553.2|9550.3|9539.6|9536.8|404
1645530000000|2022-02-22 11:40:00|9544.2|9541.4|9527.1|9524.3|9547|9544.1|9521.9|9518.6|1523
1645530300000|2022-02-22 11:45:00|9527|9524.2|9539.2|9536.4|9539.2|9536.4|9513.3|9510.5|527
1645530600000|2022-02-22 11:50:00|9540.7|9536.7|9523.7|9520.9|9545.4|9542.3|9521.7|9518.8|1548
1645530900000|2022-02-22 11:55:00|9524.1|9521.3|9546.4|9542.4|9553.6|9550.7|9517.7|9514.9|412
1645531200000|2022-02-22 12:00:00|9546|9542|9559.3|9556.5|9566|9562.6|9537.1|9533.7|1010
1645531500000|2022-02-22 12:05:00|9558.9|9556.1|9557.1|9554.3|9567.8|9564.7|9554.7|9549.5|849
1645531800000|2022-02-22 12:10:00|9556.3|9553.5|9566|9563.2|9570.8|9568|9541.8|9539|762
1645532100000|2022-02-22 12:15:00|9565.6|9562.8|9556.4|9553.6|9569.9|9567.1|9553.4|9549.9|944
1645532400000|2022-02-22 12:20:00|9556.5|9553.7|9529.6|9526.8|9557.1|9554.2|9528|9525.1|1737
1645532700000|2022-02-22 12:25:00|9530|9527.2|9541.6|9538.8|9541.7|9538.8|9525.6|9520.2|611
1645533000000|2022-02-22 12:30:00|9541.2|9538.4|9532.8|9530|9553.3|9550.4|9529.3|9526.5|1281
1645533300000|2022-02-22 12:35:00|9532.9|9530.1|9515.6|9512.8|9535.4|9532.1|9512.2|9509.4|789
1645533600000|2022-02-22 12:40:00|9515.5|9512.7|9521.6|9518.8|9523.1|9519.8|9509.4|9506.1|1099
1645533900000|2022-02-22 12:45:00|9522|9519.2|9526.2|9522.2|9529.8|9526.6|9510.9|9508.1|720
1645534200000|2022-02-22 12:50:00|9525.7|9522.9|9518.3|9515.5|9526.5|9523.7|9513.2|9510.4|853
1645534500000|2022-02-22 12:55:00|9517.9|9515.1|9497.7|9494.9|9517.9|9515.1|9496.7|9493.9|1647
1645534800000|2022-02-22 13:00:00|9497.3|9494.5|9494.4|9491.6|9499.9|9495.3|9475.2|9472.4|2625
1645535100000|2022-02-22 13:05:00|9493.9|9491.1|9503.3|9500.5|9503.3|9500.5|9481.4|9478.6|838
1645535400000|2022-02-22 13:10:00|9503.5|9500.7|9529.7|9526.9|9533.1|9530.2|9501.3|9498.4|1045
1645535700000|2022-02-22 13:15:00|9530.1|9527.3|9513.4|9510.6|9533.7|9530.9|9508.2|9505.3|647
1645536000000|2022-02-22 13:20:00|9513.2|9510.4|9523|9520.2|9525.4|9522.6|9490|9487.2|839
1645536300000|2022-02-22 13:25:00|9522.9|9520.1|9522.3|9519.5|9536.5|9533.2|9517.8|9514.5|951
1645536600000|2022-02-22 13:30:00|9521.4|9518.6|9514.6|9511.8|9522.3|9519.5|9498.9|9496.1|806
1645536900000|2022-02-22 13:35:00|9514.2|9511.4|9508.4|9504.4|9515.2|9511.9|9502.6|9499.8|682
1645537200000|2022-02-22 13:40:00|9507.3|9504.5|9495.7|9492.9|9507.8|9504.5|9490.4|9487.6|382
1645537500000|2022-02-22 13:45:00|9495.8|9493|9500.6|9497.8|9512.3|9509.5|9486|9483.2|1211
1645537800000|2022-02-22 13:50:00|9501|9498.2|9503.9|9501.1|9516.7|9513.9|9492.5|9489.7|1183
1645538100000|2022-02-22 13:55:00|9504.1|9501.3|9511.1|9507.1|9517.4|9514.6|9496.9|9494.1|1227
1645538400000|2022-02-22 14:00:00|9511.3|9507.3|9508.1|9505.3|9512.3|9509.5|9471.6|9468.5|1857
1645538700000|2022-02-22 14:05:00|9507.6|9504.8|9508.9|9506.1|9509.4|9506.5|9478.8|9475.4|918
1645539000000|2022-02-22 14:10:00|9509.3|9506.5|9530.8|9526.8|9532.8|9530|9504.3|9500.5|1240
1645539300000|2022-02-22 14:15:00|9530.4|9526.4|9537.4|9533.4|9538.2|9535.4|9520.7|9517.4|704
1645539600000|2022-02-22 14:20:00|9537.8|9535|9532.1|9529.3|9537.8|9535|9525.3|9521.5|1488
1645539900000|2022-02-22 14:25:00|9532.6|9529.8|9552.1|9549.3|9561.4|9558.1|9528.3|9524.8|2211
1645540200000|2022-02-22 14:30:00|9551.6|9548.8|9535.3|9532.5|9552.2|9548.9|9513.6|9510.8|1890
1645540500000|2022-02-22 14:35:00|9534.9|9532.1|9542.3|9539.5|9565.2|9561.9|9529.1|9526.3|2886
1645540800000|2022-02-22 14:40:00|9543.3|9540.5|9504.3|9501.5|9552.5|9549.7|9480.7|9475.2|3483
1645541100000|2022-02-22 14:45:00|9504.7|9501.9|9493.3|9490.5|9506.3|9503.5|9475.3|9471.9|2507
1645541400000|2022-02-22 14:50:00|9492.4|9489.6|9489.6|9486.8|9492.4|9489.6|9462.1|9458.9|2193
1645541700000|2022-02-22 14:55:00|9489.5|9486.7|9459|9456.2|9489.6|9486.8|9439.2|9436.4|4865
1645542000000|2022-02-22 15:00:00|9458.6|9455.8|9444.3|9441.5|9466.8|9460.4|9424|9421.2|3517
1645542300000|2022-02-22 15:05:00|9444.4|9441.6|9446.1|9443.3|9452|9449.2|9428.2|9425.4|3040
1645542600000|2022-02-22 15:10:00|9446.6|9443.8|9397.4|9394.6|9449.7|9446.9|9376.2|9370.7|4050
1645542900000|2022-02-22 15:15:00|9396.9|9394.1|9415.2|9412.4|9425.9|9423.1|9389.3|9386.5|1482
1645543200000|2022-02-22 15:20:00|9415.6|9412.8|9396.9|9394.1|9418.6|9415.8|9385.9|9383.1|1551
1645543500000|2022-02-22 15:25:00|9397|9394.2|9342|9339.2|9398.1|9395.3|9339.6|9336.8|4283
1645543800000|2022-02-22 15:30:00|9342.1|9339.3|9387|9384.2|9387|9384.2|9342|9339.2|2837
1645544100000|2022-02-22 15:35:00|9386.9|9384.1|9379.1|9376.3|9407.7|9404.9|9359.2|9356.4|2988
1645544400000|2022-02-22 15:40:00|9379|9376.2|9368.4|9365.6|9379|9376.2|9344.5|9341.7|3581
1645544700000|2022-02-22 15:45:00|9368.6|9365.8|9384.4|9381.6|9390.4|9387.5|9362.4|9359.6|1773
1645545000000|2022-02-22 15:50:00|9384|9381.2|9405.7|9402.9|9408.2|9405.2|9365.6|9362.8|1976
1645545300000|2022-02-22 15:55:00|9404.7|9401.9|9411.8|9409|9422.1|9419|9394.7|9391.9|2330
1645545600000|2022-02-22 16:00:00|9412|9409.2|9414.3|9411.5|9415.3|9412|9400.6|9397.3|1492
1645545900000|2022-02-22 16:05:00|9414.2|9411.4|9418.1|9415.3|9431.3|9427.7|9394.6|9391.8|1562
1645546200000|2022-02-22 16:10:00|9417.7|9414.9|9431.3|9428.5|9434.9|9432.1|9408.4|9405.6|1393
1645546500000|2022-02-22 16:15:00|9430.9|9428.1|9410.9|9408.1|9435.2|9431.2|9408.5|9405.7|1621
1645546800000|2022-02-22 16:20:00|9411|9408.2|9456.6|9453.8|9457.4|9454.6|9411|9408.2|3813
1645547100000|2022-02-22 16:25:00|9456.7|9453.9|9437|9434.2|9457.2|9454.4|9429.5|9426.7|6553
1645547400000|2022-02-22 16:30:00|9436.6|9433.8|9456|9453.2|9465|9461.6|9435.1|9432.3|3916
1645547700000|2022-02-22 16:35:00|9455.9|9453.1|9422.8|9420|9456.6|9453.8|9417.7|9413.7|1231
1645548000000|2022-02-22 16:40:00|9421.8|9419|9425.5|9422.7|9442.8|9440|9416.5|9413.7|833
1645548300000|2022-02-22 16:45:00|9425.1|9422.3|9439.5|9436.7|9441.6|9438.8|9418.7|9415.6|602
1645548600000|2022-02-22 16:50:00|9438.6|9435.8|9420.6|9417.8|9454.7|9451.9|9417|9414.2|1222
1645548900000|2022-02-22 16:55:00|9421.4|9418.6|9425.1|9422.3|9436.7|9433.9|9419.1|9416.3|811
1645549200000|2022-02-22 17:00:00|9425.7|9422.9|9426.8|9424|9446.3|9443.5|9415.1|9412.1|791
1645549500000|2022-02-22 17:05:00|9426.7|9423.9|9423.5|9420.7|9437.4|9434.6|9418.6|9415.8|596
1645549800000|2022-02-22 17:10:00|9423.1|9420.3|9447.2|9444.4|9447.3|9444.5|9423|9420.2|898
1645550100000|2022-02-22 17:15:00|9446.7|9443.9|9449.3|9446.5|9456.6|9453.8|9440.2|9437.4|1038
1645550400000|2022-02-22 17:20:00|9450.2|9447.4|9440.7|9437.9|9463.8|9460.5|9440.1|9437.3|707
1645550700000|2022-02-22 17:25:00|9440.8|9438|9453.5|9450.7|9455.5|9452.7|9437.2|9434.4|663
1645551000000|2022-02-22 17:30:00|9453.4|9450.6|9445.5|9442.7|9462.7|9459.9|9445.5|9442.7|739
1645551300000|2022-02-22 17:35:00|9444.7|9441.9|9431.5|9428.7|9450.2|9447.4|9428.3|9425.5|630
1645551600000|2022-02-22 17:40:00|9431.4|9428.6|9460|9457.2|9462.4|9459.6|9427|9424.2|689
1645551900000|2022-02-22 17:45:00|9460.1|9457.3|9471.7|9468.9|9482.9|9480.1|9455.1|9452.3|1608
1645552200000|2022-02-22 17:50:00|9471.9|9469.1|9462.8|9460|9475.3|9472.5|9462.3|9459.5|906
1645552500000|2022-02-22 17:55:00|9462.3|9459.5|9456.6|9453.8|9471.8|9469|9454.2|9451.3|979
1645552800000|2022-02-22 18:00:00|9456.2|9453.4|9453.2|9450.4|9460.8|9458|9441.6|9438.8|702
1645553100000|2022-02-22 18:05:00|9453.6|9450.8|9455.3|9452.5|9460.5|9457.7|9440|9437.2|596
1645553400000|2022-02-22 18:10:00|9454.8|9452|9431.2|9428.4|9460.8|9458|9419.5|9415.6|1948
1645553700000|2022-02-22 18:15:00|9432.1|9429.3|9439.4|9435.4|9441.1|9437.1|9429.3|9425.9|3640
1645554000000|2022-02-22 18:20:00|9438.9|9436.1|9437.1|9434.3|9442.8|9439.4|9427|9424.2|1103
1645554300000|2022-02-22 18:25:00|9436.1|9433.3|9426.9|9424.1|9442.4|9439.6|9424.6|9421.8|806
1645554600000|2022-02-22 18:30:00|9426.5|9423.7|9422.7|9419.9|9438.2|9435.4|9419.3|9416.5|532
1645554900000|2022-02-22 18:35:00|9423.3|9420.5|9401.5|9398.7|9423.7|9420.9|9397|9392.6|1906
1645555200000|2022-02-22 18:40:00|9401.3|9398.5|9394.6|9391.8|9411.1|9408.3|9380.2|9375|2700
1645555500000|2022-02-22 18:45:00|9393.8|9391|9406.3|9403.5|9406.3|9403.5|9387|9383.7|1525
1645555800000|2022-02-22 18:50:00|9406.2|9403.4|9382.6|9379.8|9407.8|9405|9382.6|9379.8|825
1645556100000|2022-02-22 18:55:00|9381|9378.2|9424.3|9421.5|9429.2|9425.9|9380.1|9377.3|2955
1645556400000|2022-02-22 19:00:00|9425.3|9422.5|9430.7|9427.9|9449.6|9446.8|9413.5|9410.2|1852
1645556700000|2022-02-22 19:05:00|9430.8|9428|9420.6|9417.8|9434.2|9431.4|9418.6|9415.1|1404
1645557000000|2022-02-22 19:10:00|9420.4|9417.6|9434.9|9432.1|9437.2|9434.3|9408|9405.2|1708
1645557300000|2022-02-22 19:15:00|9434.1|9431.3|9432.6|9429.8|9443.4|9440.6|9424.6|9421.3|2140
1645557600000|2022-02-22 19:20:00|9432.2|9429.4|9425.9|9423.1|9443.7|9440.9|9420.9|9418.1|2454
1645557900000|2022-02-22 19:25:00|9426|9423.2|9426.5|9423.7|9449.4|9446.6|9411.1|9408.3|9123
1645558200000|2022-02-22 19:30:00|9425.5|9422.7|9351.1|9348.3|9430|9424.2|9349.4|9346.6|4054
1645558500000|2022-02-22 19:35:00|9351.5|9348.7|9394.8|9390.8|9399.6|9396.3|9351.5|9348|1328
1645558800000|2022-02-22 19:40:00|9395.8|9391.8|9391.4|9388.6|9404.8|9399.2|9384.3|9381.2|833
1645559100000|2022-02-22 19:45:00|9392.7|9389.9|9403.1|9400.3|9409.6|9406.3|9388.1|9385.3|472
1645559400000|2022-02-22 19:50:00|9403.2|9400.4|9403.6|9400.8|9414.5|9411.7|9399.1|9396.1|139
1645559700000|2022-02-22 19:55:00|9404.5|9401.7|9402.8|9400|9409.5|9406.7|9382.6|9379.8|371
1645560000000|2022-02-22 20:00:00|9401.9|9399.1|9396.1|9393.3|9403.4|9400.6|9390.1|9387.2|123
1645560300000|2022-02-22 20:05:00|9396.2|9392.2|9375.8|9371.8|9396.7|9393.3|9370.3|9367.4|195
1645560600000|2022-02-22 20:10:00|9375.3|9372.5|9363.4|9360.6|9380.6|9377.2|9363.4|9359.9|248
1645560900000|2022-02-22 20:15:00|9364.2|9361.4|9372.6|9369.8|9374.6|9371.8|9358.5|9355.7|393
1645561200000|2022-02-22 20:20:00|9372.5|9369.7|9393.6|9390.8|9395.6|9392.8|9370.1|9366.3|280
1645561500000|2022-02-22 20:25:00|9395.3|9392.5|9395.5|9392.7|9399.5|9396.7|9393.6|9390.1|170
1645561800000|2022-02-22 20:30:00|9395.4|9392.6|9406.1|9403.3|9407.7|9404.9|9393.7|9390.9|233
1645562100000|2022-02-22 20:35:00|9406.5|9403.7|9413.6|9410.8|9414.2|9410.8|9398.9|9396|364
1645562400000|2022-02-22 20:40:00|9413.1|9410.3|9405.7|9402.9|9413.1|9410.3|9401.8|9398.6|198
1645562700000|2022-02-22 20:45:00|9405.9|9403.1|9396.8|9394|9410.8|9407.4|9393.7|9390.4|371
1645563000000|2022-02-22 20:50:00|9396.4|9393.6|9375.4|9372.6|9396.9|9394.1|9373.9|9371.1|343
1645563300000|2022-02-22 20:55:00|9376.1|9372.1|9377.3|9374.5|9382.4|9379.6|9375.5|9372.1|212
1645563600000|2022-02-22 21:00:00|9377.4|9374.6|9378.6|9375.8|9386.2|9383.4|9377.2|9374.4|183
1645563900000|2022-02-22 21:05:00|9379|9376.2|9378.8|9376|9383.4|9380.6|9378.3|9375.5|68
1645564200000|2022-02-22 21:10:00|9379.3|9376.5|9372.5|9369.7|9380.4|9377|9372|9368.6|122
1645564500000|2022-02-22 21:15:00|9372.4|9369.6|9372.1|9369.3|9375.7|9372.3|9368.7|9365.9|128
1645564800000|2022-02-22 21:20:00|9371.2|9368.4|9371.2|9368.4|9373|9370.2|9369.6|9366.3|136
1645565100000|2022-02-22 21:25:00|9371.6|9368.8|9365.6|9362.8|9373.1|9369.8|9363.8|9361|140
1645565400000|2022-02-22 21:30:00|9365|9362.2|9368.6|9365.8|9368.6|9365.8|9363.6|9360.8|72
1645565700000|2022-02-22 21:35:00|9369|9366.2|9379.5|9376.7|9380|9376.7|9366.2|9363.4|63
1645566000000|2022-02-22 21:40:00|9379.6|9375.6|9383.3|9380.5|9386|9381.6|9377.6|9373.6|35
1645566300000|2022-02-22 21:45:00|9382.9|9380.1|9382|9379.2|9389.6|9383.6|9380|9375.5|123
1645566600000|2022-02-22 21:50:00|9381.9|9379.1|9386.1|9383.3|9387.5|9383.7|9377.6|9374.8|249
1645566900000|2022-02-22 21:55:00|9385.6|9382.8|9390.1|9386.1|9393.2|9388.7|9379.7|9373.7|135
1645567200000|2022-02-22 22:00:00|9392.6|9382.6|9390.6|9380.6|9392.6|9382.6|9384.4|9377.6|4
1645567500000|2022-02-22 22:05:00|9372.1|9368.1|9402|9392|9402.1|9392.1|9372.1|9366.4|10
1645567800000|2022-02-22 22:10:00|9401.9|9391.9|9400.6|9390.6|9402|9392|9400.5|9390.5|2
1645568100000|2022-02-22 22:15:00|9401|9391|9407|9397|9407|9397|9401|9391|1
1645568400000|2022-02-22 22:20:00|9407.5|9397.5|9407.5|9397.5|9408|9398|9407.5|9397.5|0
1645568700000|2022-02-22 22:25:00|9407.6|9397.6|9407.5|9397.5|9407.6|9397.6|9407.5|9397.5|2
1645569000000|2022-02-22 22:30:00|9407.6|9397.6|9406.4|9396.4|9407.6|9397.6|9406.4|9396.4|0
1645569300000|2022-02-22 22:35:00|||||||||2
1645569600000|2022-02-22 22:40:00|9406|9396|9406.4|9396.4|9406.6|9396.6|9405.6|9395.6|0
1645569900000|2022-02-22 22:45:00|9411.9|9401.9|9412.4|9402.4|9414.9|9404.9|9403.8|9393.8|1
1645570200000|2022-02-22 22:50:00|9411|9401|9411.6|9401.6|9414.1|9404.1|9406.9|9396.9|1
1645570500000|2022-02-22 22:55:00|9411.8|9401.8|9404.5|9394.5|9411.8|9401.8|9399.5|9389.5|4
1645570800000|2022-02-22 23:00:00|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|0
1645578000000|2022-02-23 01:00:00|9408.3|9398.3|9398.1|9395.3|9417.8|9410.8|9380.1|9374.1|247
1645578300000|2022-02-23 01:05:00|9398.2|9394.2|9412.3|9409.5|9419.8|9413.4|9398.1|9393.8|490
1645578600000|2022-02-23 01:10:00|9412.7|9409.9|9432.2|9428.2|9433.7|9430.3|9403.2|9399.4|267
1645578900000|2022-02-23 01:15:00|9431.7|9428.9|9438.9|9434.9|9442|9436.7|9428.1|9421.9|56
1645579200000|2022-02-23 01:20:00|9438.5|9434.5|9439.5|9435.5|9450.3|9445.3|9436.4|9432.9|168
1645579500000|2022-02-23 01:25:00|9439.4|9435.4|9433.5|9430.7|9443.4|9440.3|9431.5|9425.5|37
1645579800000|2022-02-23 01:30:00|9432.6|9429.8|9427.9|9423.9|9435.5|9430.7|9425.8|9422.9|44
1645580100000|2022-02-23 01:35:00|9426.9|9422.9|9422.6|9418.6|9430.4|9427.5|9417.4|9413.6|95
1645580400000|2022-02-23 01:40:00|9422.1|9419.3|9415.2|9412.4|9423.2|9419.7|9411.2|9408.4|63
1645580700000|2022-02-23 01:45:00|9414.8|9412|9426.3|9422.3|9429.9|9424.8|9413.8|9410.4|70
1645581000000|2022-02-23 01:50:00|9425.4|9421.4|9420.3|9417.5|9425.9|9423|9415.4|9409.9|11
1645581300000|2022-02-23 01:55:00|9421.3|9418.5|9425.2|9422.4|9426.6|9423.8|9419.8|9415.8|16
1645581600000|2022-02-23 02:00:00|9426.1|9423.3|9445|9441|9445.4|9442.2|9424.2|9418.7|68
1645581900000|2022-02-23 02:05:00|9445.6|9441.6|9445.1|9442.3|9446.1|9443.2|9437|9432.6|83
1645582200000|2022-02-23 02:10:00|9446|9443.2|9442.2|9438.2|9446.6|9443.7|9440.1|9435.2|38
1645582500000|2022-02-23 02:15:00|9441.7|9438.9|9442.3|9438.3|9443.7|9440.9|9439.7|9436.2|57
1645582800000|2022-02-23 02:20:00|9442.4|9438.4|9442.7|9439.9|9448.4|9445.5|9442.4|9436.3|62
1645583100000|2022-02-23 02:25:00|9442.9|9440.1|9438.5|9434.5|9443.3|9440.5|9436.4|9430.5|32
1645583400000|2022-02-23 02:30:00|9437.8|9435|9441.8|9439|9446.6|9442.6|9436.8|9430|142
1645583700000|2022-02-23 02:35:00|9442.5|9438.5|9435.3|9431.3|9446.8|9440.9|9432.3|9428.8|4
1645584000000|2022-02-23 02:40:00|9435.9|9431.9|9434.4|9430.4|9436.3|9433|9427.7|9422.8|23
1645584300000|2022-02-23 02:45:00|9434.8|9430.8|9436.1|9433.3|9440.2|9433.9|9430.7|9424.9|32
1645584600000|2022-02-23 02:50:00|9436.8|9432.8|9441.2|9438.4|9445.1|9440.3|9436.1|9430.3|87
1645584900000|2022-02-23 02:55:00|9442.9|9440.1|9448.9|9446.1|9454.2|9450.8|9442.9|9440|74
1645585200000|2022-02-23 03:00:00|9448.5|9445.7|9454.4|9450.4|9454.5|9451.1|9448.5|9445.1|29
1645585500000|2022-02-23 03:05:00|9453.5|9449.5|9453.5|9449.5|9460.2|9457.3|9449.5|9446.7|214
1645585800000|2022-02-23 03:10:00|9453|9450.2|9458|9454|9460.7|9457.9|9451.5|9448.1|5
1645586100000|2022-02-23 03:15:00|9457.4|9454.6|9457.8|9455|9459.9|9456.5|9453.9|9450.5|12
1645586400000|2022-02-23 03:20:00|9457.3|9454.5|9464.7|9461.9|9472.2|9469.4|9457.3|9454.5|120
1645586700000|2022-02-23 03:25:00|9465.2|9462.4|9460|9457.2|9465.4|9462.4|9456.1|9453.3|13
1645587000000|2022-02-23 03:30:00|9460.1|9456.1|9463.6|9460.8|9464.7|9461.4|9459.4|9456.1|44
1645587300000|2022-02-23 03:35:00|9464.1|9461.3|9462|9459.2|9464.1|9461.3|9458.6|9455.7|38
1645587600000|2022-02-23 03:40:00|9462.7|9458.7|9464.2|9460.2|9466.2|9462.8|9457|9454.2|48
1645587900000|2022-02-23 03:45:00|9463.4|9460.6|9459|9456.2|9463.7|9460.6|9455.6|9452.8|37
1645588200000|2022-02-23 03:50:00|9458.9|9456.1|9454.5|9450.5|9459.5|9456.2|9452.4|9449.5|51
1645588500000|2022-02-23 03:55:00|9453.9|9451.1|9454.3|9451.5|9458.9|9455.5|9453.4|9450.5|20
1645588800000|2022-02-23 04:00:00|9453.9|9451.1|9453|9450.2|9459.4|9456.1|9453|9450.2|6
1645589100000|2022-02-23 04:05:00|9453.4|9450.6|9451.9|9449.1|9454.9|9451.6|9450.8|9447.5|12
1645589400000|2022-02-23 04:10:00|9451.8|9449|9453.3|9449.3|9454.3|9451|9450.8|9447.5|1
1645589700000|2022-02-23 04:15:00|9453.2|9450.4|9453.2|9450.4|9454.3|9451|9450.8|9447.4|6
1645590000000|2022-02-23 04:20:00|9453.6|9450.8|9456.1|9453.3|9456.1|9453.3|9451.7|9448.8|14
1645590300000|2022-02-23 04:25:00|9455.6|9452.8|9454.8|9450.8|9456.2|9453.3|9451.1|9448.3|6
1645590600000|2022-02-23 04:30:00|9454.3|9450.3|9453.3|9449.3|9456.3|9452.9|9450.8|9447.7|9
1645590900000|2022-02-23 04:35:00|9452.8|9450|9453.5|9450.7|9454.5|9451.7|9452.6|9449.8|0
1645591200000|2022-02-23 04:40:00|9453|9450.2|9452|9449.2|9454.1|9451.2|9451.6|9447.7|10
1645591500000|2022-02-23 04:45:00|9451.8|9449|9450.5|9447.7|9455.1|9451.7|9445.5|9442.7|142
1645591800000|2022-02-23 04:50:00|9450.9|9448.1|9450.1|9446.1|9454.5|9451.7|9447.9|9444.4|43
1645592100000|2022-02-23 04:55:00|9449.6|9446.8|9447.4|9444.6|9450.5|9447.7|9445.6|9442.8|7
1645592400000|2022-02-23 05:00:00|9447.5|9444.7|9455.6|9452.8|9455.8|9452.8|9447|9443.7|60
1645592700000|2022-02-23 05:05:00|9455.7|9452.9|9456.9|9454.1|9463.2|9459.8|9455.6|9452.8|125
1645593000000|2022-02-23 05:10:00|9457.4|9454.6|9454.3|9451.5|9458|9454.6|9452.9|9450.1|14
1645593300000|2022-02-23 05:15:00|9453.9|9451.1|9456.9|9454.1|9459.3|9456.5|9453.8|9451|13
1645593600000|2022-02-23 05:20:00|9456.4|9453.6|9453.8|9451|9457|9453.6|9452.3|9448.5|18
1645593900000|2022-02-23 05:25:00|9454.3|9451.5|9453.8|9451|9456.9|9453.4|9452.3|9449.5|39
1645594200000|2022-02-23 05:30:00|9454.2|9451.4|9448.2|9445.4|9457.7|9454.9|9446.9|9444.1|33
1645594500000|2022-02-23 05:35:00|9447.8|9445|9450.3|9447.5|9450.8|9448|9447.8|9445|9
1645594800000|2022-02-23 05:40:00|9449.8|9447|9440.7|9437.9|9451.8|9447.9|9440.2|9436.8|37
1645595100000|2022-02-23 05:45:00|9440.2|9437.4|9441.3|9438.5|9445.8|9442.5|9439.2|9435.8|59
1645595400000|2022-02-23 05:50:00|9440.9|9438.1|9438|9435.2|9445.5|9442.2|9437.9|9435.1|21
1645595700000|2022-02-23 05:55:00|9437.9|9435.1|9437.2|9434.4|9447.7|9441.3|9436.6|9432.7|98
1645596000000|2022-02-23 06:00:00|9437.7|9434.9|9422.5|9419.7|9438.2|9435.3|9421.6|9418.3|90
1645596300000|2022-02-23 06:05:00|9421.6|9418.8|9411|9401|9425.6|9421.7|9406.4|9401|135
1645596600000|2022-02-23 06:10:00|9408|9404|9415.4|9412.6|9416.9|9413.6|9397.5|9392|149
1645596900000|2022-02-23 06:15:00|9415.5|9411.5|9416.4|9413.6|9419.8|9416.6|9411.8|9408.5|53
1645597200000|2022-02-23 06:20:00|9415.9|9413.1|9413|9409|9418.9|9415.5|9411.3|9407.6|103
1645597500000|2022-02-23 06:25:00|9412.4|9408.4|9415.1|9412.3|9416.5|9413.7|9408.9|9403.5|147
1645597800000|2022-02-23 06:30:00|9415.5|9412.7|9404.4|9401.6|9417.4|9414.6|9403.9|9399.8|145
1645598100000|2022-02-23 06:35:00|9404|9401.2|9410|9407.2|9413.5|9409.6|9396|9393.1|169
1645598400000|2022-02-23 06:40:00|9410.4|9407.6|9400|9396|9413.5|9410|9399.3|9393.7|39
1645598700000|2022-02-23 06:45:00|9400.4|9396.4|9401.9|9399.1|9405.4|9402.5|9396.9|9394.1|44
1645599000000|2022-02-23 06:50:00|9402.4|9398.4|9405.4|9401.4|9407.3|9404|9400.8|9397.8|75
1645599300000|2022-02-23 06:55:00|9404.8|9402|9404.9|9400.9|9406.3|9403|9399.4|9396.6|86
1645599600000|2022-02-23 07:00:00|9405.3|9401.3|9403.9|9401.1|9408|9405.2|9395.8|9393|229
1645599900000|2022-02-23 07:05:00|9404|9401.2|9405.7|9402.9|9405.9|9403|9398.6|9395.8|182
1645600200000|2022-02-23 07:10:00|9405.8|9403|9406|9403.2|9413.7|9410.9|9401.5|9398.7|424
1645600500000|2022-02-23 07:15:00|9405.5|9402.7|9416|9413.2|9420.6|9417.8|9401|9398.2|212
1645600800000|2022-02-23 07:20:00|9416.1|9413.3|9423.6|9420.8|9425.1|9422.3|9411|9408.2|128
1645601100000|2022-02-23 07:25:00|9423.5|9420.7|9427.5|9424.7|9439.8|9436.4|9422.1|9419.3|523
1645601400000|2022-02-23 07:30:00|9428|9425.2|9441.2|9438.4|9447.1|9444.3|9425.8|9422.5|323
1645601700000|2022-02-23 07:35:00|9442.1|9439.3|9444|9441.2|9444|9441.2|9437|9434.2|141
1645602000000|2022-02-23 07:40:00|9444.5|9441.7|9442|9439.2|9448|9445.2|9436.9|9434.1|349
1645602300000|2022-02-23 07:45:00|9442.1|9439.3|9443.4|9440.6|9450.5|9447.7|9438.1|9435.3|1049
1645602600000|2022-02-23 07:50:00|9441.9|9439.1|9429.8|9427|9444.8|9442|9429.6|9426.7|2032
1645602900000|2022-02-23 07:55:00|9430.2|9427.4|9436.7|9433.9|9438.7|9435.9|9429.5|9426.7|718
1645603200000|2022-02-23 08:00:00|9437.1|9434.3|9429.9|9427.1|9442.1|9438.8|9419.5|9416.7|1981
1645603500000|2022-02-23 08:05:00|9429.4|9426.6|9433.5|9430.7|9436.1|9433.3|9427.4|9424.6|1814
1645603800000|2022-02-23 08:10:00|9433|9430.2|9435.9|9433.1|9441.5|9438.7|9427.4|9424.6|3527
1645604100000|2022-02-23 08:15:00|9436.3|9433.5|9450.5|9447.7|9460.5|9457.7|9429.6|9426.8|1623
1645604400000|2022-02-23 08:20:00|9450|9447.2|9451.8|9449|9461.4|9458.6|9450|9447.2|1837
1645604700000|2022-02-23 08:25:00|9452.2|9449.4|9425.2|9422.4|9452.6|9449.8|9421.8|9419|4506
1645605000000|2022-02-23 08:30:00|9425.1|9422.3|9424.6|9421.8|9429.7|9426.9|9419.6|9416.8|3118
1645605300000|2022-02-23 08:35:00|9425.1|9422.3|9409.7|9406.9|9433.6|9430.8|9404.8|9402|2160
1645605600000|2022-02-23 08:40:00|9409.6|9406.8|9402.7|9399.9|9419.3|9415.8|9402.2|9399.3|574
1645605900000|2022-02-23 08:45:00|9402.6|9399.8|9379.6|9376.8|9412.7|9409.9|9367.9|9365.1|3591
1645606200000|2022-02-23 08:50:00|9379.1|9376.3|9359.5|9356.7|9380.2|9377.4|9355|9352.2|860
1645606500000|2022-02-23 08:55:00|9360.4|9357.6|9377.1|9374.3|9378.4|9375.6|9360.1|9357.3|750
1645606800000|2022-02-23 09:00:00|9377.2|9374.4|9383.1|9380.3|9384.6|9381.8|9364.1|9361.3|545
1645607100000|2022-02-23 09:05:00|9383.3|9380.5|9384.3|9381.5|9392.1|9389.3|9375.6|9372.8|1411
1645607400000|2022-02-23 09:10:00|9383.7|9380.9|9391|9388.2|9395.4|9392.6|9368.5|9365.7|604
1645607700000|2022-02-23 09:15:00|9392|9389.2|9385.4|9382.6|9395.4|9392.6|9381.9|9379.1|333
1645608000000|2022-02-23 09:20:00|9384.9|9382.1|9392.9|9390.1|9397.7|9394.9|9380.8|9377.6|532
1645608300000|2022-02-23 09:25:00|9391.6|9388.8|9383.2|9380.4|9416.8|9414|9380.2|9377.4|2478
1645608600000|2022-02-23 09:30:00|9381.2|9378.4|9378.3|9375.5|9382.4|9379.6|9368.4|9364.5|1003
1645608900000|2022-02-23 09:35:00|9378.4|9375.6|9356.3|9353.5|9379|9376.1|9355.3|9352.5|806
1645609200000|2022-02-23 09:40:00|9356.2|9353.4|9348.2|9345.4|9362.9|9360.1|9343.6|9340.8|1835
1645609500000|2022-02-23 09:45:00|9348.8|9346|9351.8|9349|9355.8|9353|9342.3|9339.5|1167
1645609800000|2022-02-23 09:50:00|9351.9|9349.1|9322.8|9320|9356.9|9354.1|9321.3|9318.5|1499
1645610100000|2022-02-23 09:55:00|9322.3|9319.5|9333.8|9331|9334.3|9331.5|9321.8|9319|1199
1645610400000|2022-02-23 10:00:00|9333.9|9331.1|9350.4|9347.6|9351|9348.2|9330.7|9327.9|683
1645610700000|2022-02-23 10:05:00|9350.2|9347.4|9343|9340.2|9350.3|9347.5|9330.8|9328|1055
1645611000000|2022-02-23 10:10:00|9342.1|9339.3|9357|9354.2|9361.6|9358.8|9339.6|9336.8|622
1645611300000|2022-02-23 10:15:00|9356|9353.2|9363.8|9361|9369.9|9366.6|9353|9350.2|663
1645611600000|2022-02-23 10:20:00|9364.4|9361.6|9364.2|9361.4|9369.6|9366.8|9361.7|9358.9|652
1645611900000|2022-02-23 10:25:00|9364.6|9361.8|9369.9|9367.1|9372.2|9369.4|9360.4|9357.6|466
1645612200000|2022-02-23 10:30:00|9369.8|9367|9376.7|9373.9|9378.7|9375.9|9365.5|9362.7|518
1645612500000|2022-02-23 10:35:00|9376.6|9373.8|9368|9365.2|9376.8|9374|9360.9|9358.1|340
1645612800000|2022-02-23 10:40:00|9367.6|9364.8|9380.1|9377.3|9380.2|9377.4|9365|9362.2|390
1645613100000|2022-02-23 10:45:00|9380.2|9377.4|9380.9|9378.1|9387.1|9383.8|9379|9376.2|155
1645613400000|2022-02-23 10:50:00|9380|9377.2|9371.7|9368.9|9383.7|9380.9|9369.8|9367|646
1645613700000|2022-02-23 10:55:00|9371.6|9368.8|9371.8|9369|9375.6|9372.8|9368.2|9365.4|207
1645614000000|2022-02-23 11:00:00|9371.7|9368.9|9374.6|9371.8|9379.7|9376.9|9364.8|9362|324
1645614300000|2022-02-23 11:05:00|9374.7|9371.9|9366.6|9363.8|9378.8|9375.7|9366|9363.2|122
1645614600000|2022-02-23 11:10:00|9367.1|9364.3|9358.1|9355.3|9374.6|9371.8|9355.1|9352.3|528
1645614900000|2022-02-23 11:15:00|9357.7|9354.9|9378.2|9375.4|9381.2|9378.4|9356.1|9352.3|1402
1645615200000|2022-02-23 11:20:00|9379.1|9376.3|9379.1|9376.3|9389.3|9386.5|9375.6|9372.8|427
1645615500000|2022-02-23 11:25:00|9379.2|9376.4|9376.6|9373.8|9384.2|9381.4|9375.5|9372.7|403
1645615800000|2022-02-23 11:30:00|9376.1|9373.3|9387.3|9384.5|9388.3|9385.5|9375.5|9372.7|385
1645616100000|2022-02-23 11:35:00|9387.2|9384.4|9398.2|9395.4|9409|9405.1|9381.2|9378.4|885
1645616400000|2022-02-23 11:40:00|9398.3|9395.5|9384|9381.2|9399.2|9396.4|9379.6|9376.8|402
1645616700000|2022-02-23 11:45:00|9383.5|9380.7|9397.8|9395|9406.8|9404|9381.6|9378.8|328
1645617000000|2022-02-23 11:50:00|9397.4|9394.6|9413.3|9410.5|9414.9|9412.1|9392.8|9390|473
1645617300000|2022-02-23 11:55:00|9413.8|9411|9401.7|9398.9|9415.8|9413|9392.1|9389.3|537
1645617600000|2022-02-23 12:00:00|9401.3|9398.5|9387.2|9384.4|9405.9|9402.6|9381.7|9378.8|523
1645617900000|2022-02-23 12:05:00|9387.8|9385|9387|9384.2|9393.7|9390.9|9383|9380.2|501
1645618200000|2022-02-23 12:10:00|9387.4|9384.6|9393.9|9391.1|9394.5|9391.1|9382.3|9379.5|969
1645618500000|2022-02-23 12:15:00|9394.4|9391.6|9383.8|9381|9401.5|9398.7|9380.4|9377.6|601
1645618800000|2022-02-23 12:20:00|9383.3|9380.5|9378.6|9375.8|9383.3|9380.5|9375|9372.2|824
1645619100000|2022-02-23 12:25:00|9378.7|9375.9|9383.6|9380.8|9386.6|9383.8|9375|9372.2|1111
1645619400000|2022-02-23 12:30:00|9383.5|9380.7|9384.5|9381.7|9391.1|9388.3|9375.5|9372.7|446
1645619700000|2022-02-23 12:35:00|9384.1|9381.3|9400.4|9397.6|9401.4|9398.6|9381.4|9378.6|1400
1645620000000|2022-02-23 12:40:00|9400.2|9397.4|9398|9395.2|9406.2|9403.4|9394.2|9391.4|1333
1645620300000|2022-02-23 12:45:00|9397.6|9394.8|9406.4|9403.6|9408.6|9405.8|9396.5|9393.7|426
1645620600000|2022-02-23 12:50:00|9406.5|9403.7|9410.5|9407.7|9414|9411.2|9403.9|9401.1|284
1645620900000|2022-02-23 12:55:00|9410.9|9408.1|9422.7|9419.9|9422.7|9419.9|9409.1|9406.3|462
1645621200000|2022-02-23 13:00:00|9422.2|9419.4|9420.4|9417.6|9442.4|9439.6|9416.5|9413.7|1411
1645621500000|2022-02-23 13:05:00|9419.9|9417.1|9416.8|9414|9425|9422.2|9413.8|9411|537
1645621800000|2022-02-23 13:10:00|9416.7|9413.9|9414.3|9411.5|9424.9|9422.1|9408.2|9405.4|1018
1645622100000|2022-02-23 13:15:00|9414.4|9411.6|9414.2|9411.4|9423.4|9420.4|9410.8|9408|442
1645622400000|2022-02-23 13:20:00|9414.7|9411.9|9437.6|9434.8|9441.3|9438.3|9412.8|9410|598
1645622700000|2022-02-23 13:25:00|9437.7|9434.9|9424.1|9421.3|9440.7|9437.4|9420|9417.2|433
1645623000000|2022-02-23 13:30:00|9424.6|9421.8|9410.7|9407.9|9427.6|9424.8|9408.7|9405.9|1014
1645623300000|2022-02-23 13:35:00|9410.1|9407.3|9410.8|9408|9418.3|9415.4|9410.1|9407.3|307
1645623600000|2022-02-23 13:40:00|9411.3|9408.5|9415.2|9412.4|9422.2|9419.4|9408.1|9405.3|485
1645623900000|2022-02-23 13:45:00|9414.5|9411.7|9413.5|9410.7|9420.1|9417.3|9401.9|9399.1|740
1645624200000|2022-02-23 13:50:00|9413.1|9410.3|9430.7|9427.9|9432.8|9430|9409.9|9406.6|840
1645624500000|2022-02-23 13:55:00|9430.8|9428|9431.5|9428.7|9435|9432.2|9421.4|9418.6|516
1645624800000|2022-02-23 14:00:00|9431.4|9428.6|9451.8|9449|9463.9|9457.5|9422|9419.2|1871
1645625100000|2022-02-23 14:05:00|9451.3|9448.5|9433.7|9430.9|9455.1|9452.3|9431.2|9428.4|1617
1645625400000|2022-02-23 14:10:00|9433.8|9431|9427.6|9424.8|9439.4|9436|9422.6|9419.8|506
1645625700000|2022-02-23 14:15:00|9426.6|9423.8|9420.4|9417.6|9428.2|9425.3|9412.7|9409.2|414
1645626000000|2022-02-23 14:20:00|9419.5|9416.7|9415.1|9412.3|9428.5|9425.7|9411.6|9408.8|1040
1645626300000|2022-02-23 14:25:00|9417.1|9414.3|9416.5|9413.7|9422.1|9419.3|9406.5|9403.6|456
1645626600000|2022-02-23 14:30:00|9416.4|9413.6|9420.6|9417.8|9432.3|9429.5|9397.1|9394.3|929
1645626900000|2022-02-23 14:35:00|9420.2|9417.4|9436.2|9433.4|9451.1|9448.3|9417.2|9414.4|1655
1645627200000|2022-02-23 14:40:00|9435.7|9432.9|9446.8|9444|9451.9|9449.1|9425.4|9422.6|923
1645627500000|2022-02-23 14:45:00|9446.9|9444.1|9473.8|9471|9474.4|9471.6|9445.7|9442.9|1747
1645627800000|2022-02-23 14:50:00|9473.4|9470.6|9464.3|9461.5|9475.2|9472.4|9462.2|9459.4|1507
1645628100000|2022-02-23 14:55:00|9464.4|9461.6|9489.3|9486.5|9497.9|9495.1|9464.2|9461.4|2334
1645628400000|2022-02-23 15:00:00|9489.8|9487|9565|9562.2|9569.3|9566.5|9488.4|9485.6|5779
1645628700000|2022-02-23 15:05:00|9565.4|9562.6|9577.8|9575|9578.8|9576|9545.3|9542.5|3471
1645629000000|2022-02-23 15:10:00|9577.9|9575.1|9569.9|9567.1|9609.8|9607|9560.9|9558.1|3663
1645629300000|2022-02-23 15:15:00|9570.3|9567.5|9566.5|9563.7|9593.5|9590.7|9566.5|9563.7|2654
1645629600000|2022-02-23 15:20:00|9567|9563|9557.2|9554.4|9568.9|9564.8|9543.8|9541|2574
1645629900000|2022-02-23 15:25:00|9557.1|9554.3|9570.4|9567.6|9582.5|9579.7|9554.3|9551.5|1565
1645630200000|2022-02-23 15:30:00|9570.5|9567.7|9573.2|9570.4|9576.3|9573.5|9556.8|9554|1575
1645630500000|2022-02-23 15:35:00|9573.3|9570.5|9585.8|9583|9595.4|9591.4|9567.7|9564.9|1658
1645630800000|2022-02-23 15:40:00|9585.9|9583.1|9575.4|9572.6|9595.4|9592.6|9570.9|9568.1|1097
1645631100000|2022-02-23 15:45:00|9574.9|9572.1|9572.6|9569.8|9586.8|9583.9|9568.5|9565.7|1303
1645631400000|2022-02-23 15:50:00|9573.1|9570.3|9554|9551.2|9576.7|9573.9|9553.9|9551.1|1788
1645631700000|2022-02-23 15:55:00|9553.9|9551.1|9524.9|9522.1|9560|9557.2|9515.3|9512.5|2854
1645632000000|2022-02-23 16:00:00|9525|9522.2|9543.1|9540.3|9545|9542.2|9516.9|9514.1|1344
1645632300000|2022-02-23 16:05:00|9543.6|9540.8|9526.7|9523.9|9543.6|9540.8|9518.7|9515.9|1251
1645632600000|2022-02-23 16:10:00|9526.6|9523.8|9517.9|9515.1|9526.9|9524.1|9510.7|9507.9|1052
1645632900000|2022-02-23 16:15:00|9518|9515.2|9515.5|9512.7|9541.1|9538.3|9498.9|9496.1|1920
1645633200000|2022-02-23 16:20:00|9515.4|9512.6|9504.3|9501.5|9515.9|9513.1|9496.5|9490.7|1777
1645633500000|2022-02-23 16:25:00|9504.7|9501.9|9474.8|9472|9511.9|9509|9468.7|9464.1|6612
1645633800000|2022-02-23 16:30:00|9474.9|9472.1|9477.5|9474.7|9490.3|9487.5|9471.1|9468.3|2566
1645634100000|2022-02-23 16:35:00|9476|9473.2|9466.6|9463.8|9480.6|9477.8|9464.7|9461.9|1001
1645634400000|2022-02-23 16:40:00|9466.1|9463.3|9459|9456.2|9471.1|9468.3|9448.7|9445.9|1543
1645634700000|2022-02-23 16:45:00|9458.5|9455.7|9465|9462.2|9470.6|9467.8|9448.8|9446|1749
1645635000000|2022-02-23 16:50:00|9464.5|9461.7|9416.9|9414.1|9467.5|9464.7|9414.9|9412.1|4764
1645635300000|2022-02-23 16:55:00|9417.1|9414.3|9415.9|9413.1|9426.1|9423.3|9408.3|9405.5|2551
1645635600000|2022-02-23 17:00:00|9416|9413.2|9424.8|9422|9429.5|9426.5|9412.8|9410|1571
1645635900000|2022-02-23 17:05:00|9424.9|9422.1|9416|9413.2|9431.1|9428.3|9412.8|9410|983
1645636200000|2022-02-23 17:10:00|9415.9|9413.1|9446.4|9443.6|9447.9|9445.1|9413.3|9410.5|819
1645636500000|2022-02-23 17:15:00|9445.8|9443|9460.9|9458.1|9467.9|9465.1|9443.5|9440.7|938
1645636800000|2022-02-23 17:20:00|9461.4|9458.6|9446.2|9443.4|9468.8|9466|9442.2|9439.4|944
1645637100000|2022-02-23 17:25:00|9446.3|9443.5|9450.3|9447.5|9462|9459.2|9445.2|9442.4|531
1645637400000|2022-02-23 17:30:00|9450.4|9447.6|9452.8|9450|9462.5|9459.7|9437.3|9434.5|454
1645637700000|2022-02-23 17:35:00|9452.7|9449.9|9430.1|9427.3|9453.4|9450|9424.7|9420.6|2932
1645638000000|2022-02-23 17:40:00|9430|9427.2|9435.3|9432.5|9446.3|9443.5|9428.6|9425.8|1099
1645638300000|2022-02-23 17:45:00|9434.9|9432.1|9424.5|9421.7|9435.9|9433.1|9418.9|9414.4|1761
1645638600000|2022-02-23 17:50:00|9425.1|9422.3|9440.3|9437.5|9454|9451.2|9424.5|9421.7|1036
1645638900000|2022-02-23 17:55:00|9440.4|9437.6|9438.9|9436.1|9456.9|9453.6|9436.9|9434.1|658
1645639200000|2022-02-23 18:00:00|9439|9436.2|9415.2|9412.4|9439.4|9436.6|9410.6|9407.8|1071
1645639500000|2022-02-23 18:05:00|9415.7|9412.9|9419.7|9416.9|9424.7|9421.9|9412.1|9409.3|625
1645639800000|2022-02-23 18:10:00|9419.3|9416.5|9436.9|9434.1|9441.6|9437|9416.5|9413.7|602
1645640100000|2022-02-23 18:15:00|9436|9433.2|9425.3|9422.5|9441.6|9438.4|9423.8|9421|820
1645640400000|2022-02-23 18:20:00|9424.9|9422.1|9414.9|9412.1|9428|9425.2|9412.4|9409.6|715
1645640700000|2022-02-23 18:25:00|9415.8|9413|9415.8|9413|9423.2|9420.4|9411.4|9408.6|932
1645641000000|2022-02-23 18:30:00|9415.9|9413.1|9431.9|9429.1|9444.5|9441.7|9413.3|9410.5|969
1645641300000|2022-02-23 18:35:00|9430.9|9428.1|9441.9|9439.1|9441.9|9439.1|9427.5|9424.7|395
1645641600000|2022-02-23 18:40:00|9439.9|9437.1|9450.1|9447.3|9458.6|9455.8|9436.8|9434|809
1645641900000|2022-02-23 18:45:00|9450.2|9447.4|9460.1|9457.3|9464.5|9461.6|9445.4|9442.6|879
1645642200000|2022-02-23 18:50:00|9460.2|9457.4|9445.5|9442.7|9460.2|9457.4|9443|9440.2|669
1645642500000|2022-02-23 18:55:00|9445.4|9442.6|9437.6|9434.8|9446.5|9443.7|9432.6|9429.8|408
1645642800000|2022-02-23 19:00:00|9438|9435.2|9447.4|9444.6|9453.5|9449.8|9438|9434.8|1002
1645643100000|2022-02-23 19:05:00|9447.5|9444.7|9446.4|9443.6|9450|9447.2|9438.2|9435.4|928
1645643400000|2022-02-23 19:10:00|9446.9|9444.1|9432.2|9429.4|9446.9|9444.1|9430.1|9427.3|388
1645643700000|2022-02-23 19:15:00|9432.7|9428.7|9439.7|9436.9|9446.8|9444|9430.6|9427.8|944
1645644000000|2022-02-23 19:20:00|9439.6|9436.8|9469.2|9466.4|9469.7|9466.8|9429|9426.2|2390
1645644300000|2022-02-23 19:25:00|9468.8|9466|9438.3|9435.5|9469.2|9466.4|9427.9|9425.1|5384
1645644600000|2022-02-23 19:30:00|9438.4|9435.6|9428.8|9426|9442.4|9439.6|9417|9414.2|1912
1645644900000|2022-02-23 19:35:00|9429.3|9426.5|9444.5|9441.7|9447.5|9444.7|9427.3|9424.5|382
1645645200000|2022-02-23 19:40:00|9444.1|9441.3|9402.9|9398.9|9444.2|9441.3|9369.8|9363.3|4808
1645645500000|2022-02-23 19:45:00|9403.8|9399.8|9409.7|9406.9|9426.6|9422.2|9388.5|9382.4|618
1645645800000|2022-02-23 19:50:00|9410.1|9407.3|9410.5|9407.7|9428|9424.2|9408.1|9401.7|378
1645646100000|2022-02-23 19:55:00|9411.1|9407.1|9392.5|9389.7|9421.2|9417.6|9380.5|9377.7|536
1645646400000|2022-02-23 20:00:00|9392.4|9389.6|9388.1|9384.1|9397|9393.3|9376.9|9374|565
1645646700000|2022-02-23 20:05:00|9388.6|9384.6|9398.4|9395.6|9411|9407.5|9381.5|9378.1|311
1645647000000|2022-02-23 20:10:00|9400.2|9397.4|9402.2|9399.4|9409.2|9406.4|9396.2|9393.3|121
1645647300000|2022-02-23 20:15:00|9401.3|9398.5|9418.9|9416.1|9424|9421.1|9396.3|9392.9|167
1645647600000|2022-02-23 20:20:00|9418.5|9415.7|9427.2|9424.4|9427.8|9424.4|9410.8|9407.5|394
1645647900000|2022-02-23 20:25:00|9426.7|9423.9|9426|9423.2|9430.1|9427.3|9418.5|9415.7|179
1645648200000|2022-02-23 20:30:00|9425.9|9423.1|9424.2|9421.4|9433.1|9430.3|9422|9419.2|293
1645648500000|2022-02-23 20:35:00|9423.3|9420.5|9419.7|9416.9|9425.2|9422.4|9415.2|9412.4|342
1645648800000|2022-02-23 20:40:00|9419.3|9416.5|9422.3|9419.5|9427.3|9424.5|9418.7|9415.9|127
1645649100000|2022-02-23 20:45:00|9422.2|9419.4|9427.2|9424.4|9429.2|9426.4|9417.2|9414.4|274
1645649400000|2022-02-23 20:50:00|9426.7|9423.9|9437.5|9434.7|9443|9440|9423.7|9420.4|390
1645649700000|2022-02-23 20:55:00|9437|9434.2|9452.1|9449.3|9456.1|9452.8|9435.5|9432.6|342
1645650000000|2022-02-23 21:00:00|9452.6|9448.6|9458.8|9456|9459.9|9456.5|9448.1|9441.8|175
1645650300000|2022-02-23 21:05:00|9459.3|9456.5|9464.8|9462|9468.3|9463.4|9456.7|9452.3|272
1645650600000|2022-02-23 21:10:00|9464.3|9461.5|9466.3|9463.5|9468.8|9465.4|9458.6|9455.3|299
1645650900000|2022-02-23 21:15:00|9467.3|9464.5|9460.9|9458.1|9467.9|9464.6|9458.3|9454.4|305
1645651200000|2022-02-23 21:20:00|9460.8|9458|9451.4|9447.4|9460.8|9458|9449.7|9443.3|38
1645651500000|2022-02-23 21:25:00|9450.7|9447.9|9452.9|9442.9|9455.9|9450|9439.6|9432.5|50
1645651800000|2022-02-23 21:30:00|9452|9448|9461.5|9451.5|9464|9459.1|9414.1|9407.2|492
1645652100000|2022-02-23 21:35:00|9461.6|9451.6|9457|9453|9465.4|9457.9|9451.5|9442.6|133
1645652400000|2022-02-23 21:40:00|9456.5|9453.7|9440.5|9430.5|9461.9|9455.3|9430|9422.3|124
1645652700000|2022-02-23 21:45:00|9440.6|9430.6|9466.7|9462.7|9467.8|9463.4|9437.9|9430.6|83
1645653000000|2022-02-23 21:50:00|9465.9|9461.9|9469.5|9459.5|9477.6|9470.2|9463.2|9456.2|144
1645653300000|2022-02-23 21:55:00|9469|9459|9466.2|9463.4|9470.6|9464.5|9460.2|9452.9|96
1645653600000|2022-02-23 22:00:00|9467.1|9464.3|9486|9476|9486|9479.5|9467.1|9461.1|60
1645653900000|2022-02-23 22:05:00|9480.7|9470.7|9483.6|9479.6|9484.9|9480.8|9477.3|9469.4|24
1645654200000|2022-02-23 22:10:00|9486.9|9476.9|9522.9|9512.9|9525.7|9515.7|9486.9|9476.9|122
1645654500000|2022-02-23 22:15:00|9523|9513|9513.7|9503.7|9525.5|9519.2|9505.3|9495.3|43
1645654800000|2022-02-23 22:20:00|9517.7|9507.7|9529.8|9527|9537|9528.3|9513.7|9503.7|124
1645655100000|2022-02-23 22:25:00|9530.5|9526.5|9531.3|9521.3|9536.7|9533|9529.8|9521.3|183
1645655400000|2022-02-23 22:30:00|9531.8|9521.8|9527.5|9517.5|9536.2|9526.2|9527.5|9517.5|95
1645655700000|2022-02-23 22:35:00|9529.7|9519.7|9523.7|9513.7|9535.3|9531.9|9523.7|9513.7|26
1645656000000|2022-02-23 22:40:00|9522.8|9512.8|9516.6|9506.6|9523.7|9516.1|9515.7|9505.7|115
1645656300000|2022-02-23 22:45:00|9519.6|9509.6|9516.1|9506.1|9520.6|9510.6|9516.1|9506.1|0
1645656600000|2022-02-23 22:50:00|9515.7|9505.7|9511.8|9501.8|9517.1|9507.1|9509.3|9501.8|6
1645656900000|2022-02-23 22:55:00|9509.5|9499.5|9510.9|9500.9|9515.4|9505.9|9505.5|9499.5|5
1645657200000|2022-02-23 23:00:00|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|0
1645664400000|2022-02-24 01:00:00|9552.5|9542.5|9529.1|9525.1|9552.5|9542.5|9518|9511|388
1645664700000|2022-02-24 01:05:00|9530.5|9526.5|9528|9525.2|9540.9|9532.9|9517|9510.3|84
1645665000000|2022-02-24 01:10:00|9527.6|9524.8|9516.5|9506.5|9534.1|9527.1|9511.6|9505.1|41
1645665300000|2022-02-24 01:15:00|9514|9510|9508.4|9504.4|9517.9|9512.5|9504.4|9498.6|37
1645665600000|2022-02-24 01:20:00|9507.8|9503.8|9516.5|9512.5|9522.4|9516|9504.9|9501.5|45
1645665900000|2022-02-24 01:25:00|9517.9|9513.9|9512.4|9508.4|9526.5|9519.6|9511.9|9508.4|38
1645666200000|2022-02-24 01:30:00|9510.9|9508.1|9522.7|9519.9|9531.5|9525|9505.4|9500.5|34
1645666500000|2022-02-24 01:35:00|9522.8|9520|9507.9|9503.9|9526.4|9521.9|9505.9|9500|77
1645666800000|2022-02-24 01:40:00|9507.5|9503.5|9517.8|9513.8|9522.4|9518.5|9505.9|9500.9|17
1645667100000|2022-02-24 01:45:00|9517.3|9513.3|9537.6|9534.8|9539.2|9535.3|9517.3|9511.3|91
1645667400000|2022-02-24 01:50:00|9538.6|9535.8|9544.1|9540.1|9556.6|9549.8|9534.6|9530.7|153
1645667700000|2022-02-24 01:55:00|9543.9|9539.9|9542.3|9532.3|9552.1|9546|9537.7|9531.2|58
1645668000000|2022-02-24 02:00:00|9543.2|9533.2|9529|9525|9548|9540.7|9528.3|9521.5|105
1645668300000|2022-02-24 02:05:00|9527.9|9525.1|9534.3|9531.5|9537.5|9532.9|9524.4|9521|9
1645668600000|2022-02-24 02:10:00|9533.8|9531|9541.9|9537.9|9543.4|9540|9532.4|9526|12
1645668900000|2022-02-24 02:15:00|9542.9|9538.9|9554.2|9551.4|9559.7|9553.9|9542.9|9538.9|65
1645669200000|2022-02-24 02:20:00|9557.8|9547.8|9556|9546|9560.9|9554.7|9548.2|9541.3|75
1645669500000|2022-02-24 02:25:00|9552.9|9548.9|9570.4|9566.4|9574.5|9571.6|9552.9|9546|367
1645669800000|2022-02-24 02:30:00|9569.3|9566.5|9570.3|9566.3|9574.3|9570.8|9555.5|9548.4|125
1645670100000|2022-02-24 02:35:00|9569.6|9566.8|9566.6|9562.6|9575.1|9570.6|9566|9561.3|20
1645670400000|2022-02-24 02:40:00|9569.1|9559.1|9558.1|9555.3|9570.1|9564.2|9556|9550.1|46
1645670700000|2022-02-24 02:45:00|9559.2|9555.2|9578.7|9568.7|9581.4|9575.1|9556.3|9550.2|189
1645671000000|2022-02-24 02:50:00|9580.7|9570.7|9591.6|9581.6|9603.7|9597.7|9572.8|9565.6|411
1645671300000|2022-02-24 02:55:00|9593|9583|9627.5|9624.7|9629.3|9624.8|9589.4|9582.5|404
1645671600000|2022-02-24 03:00:00|9628|9625.2|9677.6|9667.6|9679.4|9674.4|9627.5|9623.7|767
1645671900000|2022-02-24 03:05:00|9677.1|9667.1|9686.4|9683.6|9698|9689.6|9654.1|9647|377
1645672200000|2022-02-24 03:10:00|9685.9|9683.1|9691.7|9687.7|9702.2|9698.1|9682|9674.9|418
1645672500000|2022-02-24 03:15:00|9692.2|9688.2|9729.3|9719.3|9739.2|9733.9|9691.1|9683.4|1120
1645672800000|2022-02-24 03:20:00|9726.4|9722.4|9685.9|9675.9|9758|9751.1|9664.5|9658.2|1339
1645673100000|2022-02-24 03:25:00|9686.4|9676.4|9714|9704|9714|9704.7|9669.6|9663.8|211
1645673400000|2022-02-24 03:30:00|9710.5|9706.5|9718.1|9715.3|9735.5|9727.6|9691.1|9683.6|365
1645673700000|2022-02-24 03:35:00|9719.7|9715.7|9717.8|9707.8|9739.6|9730.6|9707.3|9699.8|239
1645674000000|2022-02-24 03:40:00|9717.7|9707.7|9727|9717|9730.5|9725.5|9707.8|9700.3|248
1645674300000|2022-02-24 03:45:00|9724.1|9720.1|9695.7|9692.9|9730|9722.2|9688.1|9681.6|214
1645674600000|2022-02-24 03:50:00|9695.8|9693|9700.1|9690.1|9707.6|9702.1|9687.6|9680.9|111
1645674900000|2022-02-24 03:55:00|9697|9693|9705.4|9701.4|9709|9702.5|9691.8|9686.8|250
1645675200000|2022-02-24 04:00:00|9704.5|9700.5|9732.9|9728.9|9753|9745.5|9702.3|9694.4|476
1645675500000|2022-02-24 04:05:00|9732.5|9728.5|9746.6|9736.6|9750.2|9743.1|9716.1|9709|104
1645675800000|2022-02-24 04:10:00|9746.4|9736.4|9767.1|9764.3|9779.5|9773.7|9740.4|9734.6|1095
1645676100000|2022-02-24 04:15:00|9766.2|9763.4|9802.5|9799.7|9804.5|9800|9765.1|9758.7|400
1645676400000|2022-02-24 04:20:00|9804.1|9800.1|9849.2|9846.4|9864.7|9857.6|9801.6|9795.8|1217
1645676700000|2022-02-24 04:25:00|9850.6|9847.8|9932.1|9928.1|9934.6|9928.6|9848.3|9842.3|1526
1645677000000|2022-02-24 04:30:00|9931.5|9928.7|9867.9|9863.9|9935|9928.7|9846.2|9839.7|957
1645677300000|2022-02-24 04:35:00|9868.4|9864.4|9828.2|9818.2|9875.3|9868.4|9804.4|9797.4|841
1645677600000|2022-02-24 04:40:00|9828.3|9818.3|9844.7|9834.7|9861.1|9854.7|9822.4|9815.4|297
1645677900000|2022-02-24 04:45:00|9847.3|9837.3|9844.8|9842|9866.4|9860.3|9839.8|9834.9|914
1645678200000|2022-02-24 04:50:00|9845.4|9841.4|9842.7|9838.7|9854.8|9849.9|9816.6|9812.6|519
1645678500000|2022-02-24 04:55:00|9843.6|9839.6|9865.3|9861.3|9888.2|9879.5|9838.4|9831.5|382
1645678800000|2022-02-24 05:00:00|9868.1|9858.1|9865.7|9855.7|9872.1|9863.7|9841.5|9833.6|96
1645679100000|2022-02-24 05:05:00|9866.2|9856.2|9871.8|9861.8|9874.3|9867.2|9844.7|9838.4|70
1645679400000|2022-02-24 05:10:00|9870.9|9860.9|9864.2|9854.2|9880.4|9872.8|9854.6|9846.1|53
1645679700000|2022-02-24 05:15:00|9864.3|9854.3|9842.2|9838.2|9864.7|9856.7|9841.5|9837|210
1645680000000|2022-02-24 05:20:00|9842.6|9838.6|9849|9839|9858.5|9849.9|9839.5|9836.1|258
1645680300000|2022-02-24 05:25:00|9848.6|9838.6|9870.4|9860.4|9883.6|9877.2|9840.4|9834.4|149
1645680600000|2022-02-24 05:30:00|9869.1|9859.1|9904.4|9894.4|9904.4|9896.6|9830|9825.5|926
1645680900000|2022-02-24 05:35:00|9904.3|9894.3|9910.9|9908.1|9944.2|9941.4|9900.2|9890.9|512
1645681200000|2022-02-24 05:40:00|9911|9907|9954.1|9951.3|9969.1|9962.7|9911|9903.6|541
1645681500000|2022-02-24 05:45:00|9953.7|9950.9|9903|9893|9957.1|9950.9|9886.8|9878.4|403
1645681800000|2022-02-24 05:50:00|9903.4|9893.4|9944.5|9940.5|9947.6|9941.4|9886.5|9879|1461
1645682100000|2022-02-24 05:55:00|9944.4|9941.6|9940.6|9930.6|9947|9941.6|9923.1|9915.9|394
1645682400000|2022-02-24 06:00:00|9937.5|9933.5|9939.4|9929.4|9948.2|9943.5|9916.4|9910|387
1645682700000|2022-02-24 06:05:00|9935.9|9931.9|9910.7|9900.7|9939|9934.6|9885|9878.1|396
1645683000000|2022-02-24 06:10:00|9911.1|9901.1|9900.5|9890.5|9919.6|9914.6|9896.4|9890.1|326
1645683300000|2022-02-24 06:15:00|9897.6|9893.6|9856.8|9852.8|9902.5|9897.5|9853.3|9848.4|928
1645683600000|2022-02-24 06:20:00|9856.3|9852.3|9903.9|9893.9|9906.4|9901.3|9850.5|9845.6|320
1645683900000|2022-02-24 06:25:00|9904.4|9894.4|9919.8|9909.8|9919.8|9912.8|9885.4|9877.2|170
1645684200000|2022-02-24 06:30:00|9918.2|9914.2|9926.9|9916.9|9944.9|9937|9912.9|9904.3|450
1645684500000|2022-02-24 06:35:00|9927.4|9917.4|9949.2|9939.2|9954.2|9945.8|9924.3|9916.9|166
1645684800000|2022-02-24 06:40:00|9948.3|9938.3|9920.3|9910.3|9948.3|9940.7|9910.2|9902.7|79
1645685100000|2022-02-24 06:45:00|9920.8|9910.8|9908.3|9898.3|9941.1|9931.1|9904.2|9897.2|119
1645685400000|2022-02-24 06:50:00|9908.1|9898.1|9925.3|9915.3|9938.4|9930.6|9904.2|9896.7|114
1645685700000|2022-02-24 06:55:00|9922.4|9918.4|9938.8|9928.8|9950.7|9944.4|9922.4|9915.3|210
1645686000000|2022-02-24 07:00:00|9938.3|9928.3|9950.5|9946.5|9958|9951.5|9927|9919.3|279
1645686300000|2022-02-24 07:05:00|9950.9|9946.9|9982.2|9979.4|10008.9|10004|9950.4|9941|966
1645686600000|2022-02-24 07:10:00|9981.3|9978.5|10012.2|10008.2|10021.3|10015.4|9981.3|9978.5|436
1645686900000|2022-02-24 07:15:00|10010.7|10007.9|10014.4|10011.6|10024|10018|9981.5|9971.9|335
1645687200000|2022-02-24 07:20:00|10017|10007|10015.3|10005.3|10036.4|10029.8|9998.5|9992.1|561
1645687500000|2022-02-24 07:25:00|10015.7|10005.7|10037.6|10027.6|10067|10059.7|10012.2|10005.7|921
1645687800000|2022-02-24 07:30:00|10035.6|10031.6|10005.2|10001.2|10047.6|10040.5|10003.1|9995.8|451
1645688100000|2022-02-24 07:35:00|10005.6|10001.6|9978.6|9974.6|10029.8|10023.3|9975.6|9969.2|1186
1645688400000|2022-02-24 07:40:00|9977.5|9974.7|9972.9|9970.1|10001|9993.5|9964.7|9957.3|380
1645688700000|2022-02-24 07:45:00|9973.5|9969.5|9970.5|9967.7|9979.9|9973.9|9961|9952.3|759
1645689000000|2022-02-24 07:50:00|9971.2|9967.2|9908.5|9898.5|9973.6|9969.7|9893.1|9886.6|1596
1645689300000|2022-02-24 07:55:00|9908|9898|9957.8|9947.8|9958.3|9952|9904|9895.5|655
1645689600000|2022-02-24 08:00:00|9957.3|9947.3|9953.7|9950.9|9961.5|9956|9915.1|9907.9|585
1645689900000|2022-02-24 08:05:00|9954.2|9951.4|9968.9|9964.9|9988|9981.6|9951.7|9946|522
1645690200000|2022-02-24 08:10:00|9968.5|9964.5|9925.2|9922.4|9974.5|9967.5|9925|9918.7|425
1645690500000|2022-02-24 08:15:00|9928.5|9918.5|9952|9942|9958|9952.1|9918.4|9910.2|327
1645690800000|2022-02-24 08:20:00|9952.9|9942.9|9942.9|9932.9|9954.3|9949.4|9932.7|9926.6|325
1645691100000|2022-02-24 08:25:00|9939.8|9937|10000.3|9997.5|10017.9|10011.5|9938.5|9932|2100
1645691400000|2022-02-24 08:30:00|10000.4|9997.6|9978.7|9974.7|10005.5|9998.4|9970.9|9964|905
1645691700000|2022-02-24 08:35:00|9979.4|9975.4|9978.9|9974.9|9995|9989.5|9950.7|9943.2|702
1645692000000|2022-02-24 08:40:00|9978.8|9974.8|10001.3|9991.3|10022.2|10015.1|9974.3|9971.3|666
1645692300000|2022-02-24 08:45:00|9998.4|9994.4|10013.4|10003.4|10015.9|10010.1|9985.9|9980|305
1645692600000|2022-02-24 08:50:00|10011.4|10007.4|10004.5|9994.5|10019.5|10013.4|9989.7|9983.4|144
1645692900000|2022-02-24 08:55:00|10000.8|9998|10021.3|10017.3|10035.3|10031.3|9998.5|9991.5|370
1645693200000|2022-02-24 09:00:00|10024.4|10014.4|10031.4|10028.6|10035.8|10029.5|10017.3|10011.8|345
1645693500000|2022-02-24 09:05:00|10032|10028|9998.3|9995.5|10057.1|10050.2|9995.8|9987.5|1003
1645693800000|2022-02-24 09:10:00|9997.8|9995|10019.3|10009.3|10021.3|10016|9989.6|9985.1|457
1645694100000|2022-02-24 09:15:00|10015.4|10011.4|10033.2|10029.2|10046.2|10040.3|10015.4|10008.3|324
1645694400000|2022-02-24 09:20:00|10034.1|10030.1|10024.2|10014.2|10055.2|10048.8|10014.6|10008.7|609
1645694700000|2022-02-24 09:25:00|10023.3|10013.3|10029|10019|10046.7|10039.6|10020.4|10013.3|195
1645695000000|2022-02-24 09:30:00|10027.9|10023.9|10047.9|10037.9|10059.8|10051.4|10017.5|10010.5|446
1645695300000|2022-02-24 09:35:00|10042.9|10038.9|10034.4|10031.6|10050|10042.8|10011.2|10005.2|463
1645695600000|2022-02-24 09:40:00|10033.5|10030.7|10067.4|10064.6|10069.5|10064.6|10030.5|10024.2|390
1645695900000|2022-02-24 09:45:00|10068|10064|10091.4|10087.4|10103.9|10097.5|10052.9|10046.4|616
1645696200000|2022-02-24 09:50:00|10092.4|10088.4|10111.2|10101.2|10118|10111.2|10092.4|10087.9|638
1645696500000|2022-02-24 09:55:00|10110.3|10100.3|10082|10078|10118.2|10111.8|10080.4|10077.6|887
1645696800000|2022-02-24 10:00:00|10081.3|10078.5|10123.8|10119.8|10134.4|10128.5|10081.3|10076.9|486
1645697100000|2022-02-24 10:05:00|10123.4|10119.4|10158.6|10154.6|10168.9|10161.8|10114.3|10109.4|1696
1645697400000|2022-02-24 10:10:00|10159.1|10155.1|10179.8|10177|10183.8|10177.5|10146|10139.5|1024
1645697700000|2022-02-24 10:15:00|10180.2|10177.4|10213.8|10211|10215.5|10211|10168.3|10164.3|1501
1645698000000|2022-02-24 10:20:00|10214.3|10210.3|10218|10215.2|10232|10227.9|10181.5|10178.6|2571
1645698300000|2022-02-24 10:25:00|10218.6|10214.6|10242.3|10239.5|10262.8|10255.8|10211.2|10205.6|1144
1645698600000|2022-02-24 10:30:00|10243|10239|10204.2|10194.2|10256.2|10248.8|10192.1|10186.3|1213
1645698900000|2022-02-24 10:35:00|10202.6|10198.6|10205.6|10202.8|10224.8|10219.4|10184.6|10177.7|830
1645699200000|2022-02-24 10:40:00|10205.2|10202.4|10185.4|10182.6|10230.3|10224.6|10185.4|10180|733
1645699500000|2022-02-24 10:45:00|10186|10182|10149.6|10145.6|10196.4|10189.4|10146.1|10140.8|1385
1645699800000|2022-02-24 10:50:00|10149.1|10146.3|10182.7|10172.7|10186.6|10180.2|10141.5|10136.1|760
1645700100000|2022-02-24 10:55:00|10182.3|10172.3|10192.6|10182.6|10192.6|10184.6|10164.5|10158.6|319
1645700400000|2022-02-24 11:00:00|10189.1|10185.1|10181.8|10171.8|10208.7|10201.3|10177.7|10171.2|300
1645700700000|2022-02-24 11:05:00|10182.3|10172.3|10210|10206|10218|10211.5|10160.2|10153.2|228
1645701000000|2022-02-24 11:10:00|10210.1|10206.1|10214.3|10210.3|10218.4|10210.8|10190.1|10183|275
1645701300000|2022-02-24 11:15:00|10214.8|10210.8|10176.1|10172.1|10218.3|10211.8|10174.2|10169.1|199
1645701600000|2022-02-24 11:20:00|10179.2|10169.2|10150.4|10140.4|10200.1|10193.7|10143.6|10136.4|545
1645701900000|2022-02-24 11:25:00|10147.9|10143.9|10132.7|10128.7|10165.8|10160.3|10127.1|10119.9|680
1645702200000|2022-02-24 11:30:00|10132.8|10128.8|10140.6|10137.8|10152.8|10148.4|10131.7|10126.3|1898
1645702500000|2022-02-24 11:35:00|10140.2|10137.4|10165.1|10155.1|10184.7|10177.8|10136.8|10130.5|312
1645702800000|2022-02-24 11:40:00|10164.2|10154.2|10148|10138|10174.1|10167.8|10144|10135.7|301
1645703100000|2022-02-24 11:45:00|10145.1|10141.1|10177.1|10167.1|10180.5|10173.5|10141.5|10136.6|218
1645703400000|2022-02-24 11:50:00|10178.5|10168.5|10177.2|10173.2|10187|10182.1|10158|10152.1|169
1645703700000|2022-02-24 11:55:00|10178.1|10174.1|10176.9|10172.9|10201.6|10194.7|10176.9|10169|315
1645704000000|2022-02-24 12:00:00|10179.5|10169.5|10193|10189|10225.2|10218.9|10173.5|10165.1|650
1645704300000|2022-02-24 12:05:00|10195.5|10185.5|10142.8|10138.8|10195.5|10188.1|10136.3|10131.3|300
1645704600000|2022-02-24 12:10:00|10145.9|10135.9|10090.9|10080.9|10151.4|10144.5|10086.2|10079.9|1050
1645704900000|2022-02-24 12:15:00|10091.4|10081.4|10137|10133|10145.1|10140.1|10087.9|10081.4|562
1645705200000|2022-02-24 12:20:00|10137.4|10134.6|10085.1|10082.3|10138|10135.2|10085.1|10080.6|439
1645705500000|2022-02-24 12:25:00|10084.4|10081.6|10088|10084|10101.1|10096|10070.9|10064.4|962
1645705800000|2022-02-24 12:30:00|10089|10085|10091.9|10087.9|10109.1|10103.7|10065.3|10060|435
1645706100000|2022-02-24 12:35:00|10091.4|10088.6|10112.9|10108.9|10120.8|10113.9|10077.2|10070.1|444
1645706400000|2022-02-24 12:40:00|10114.8|10110.8|10126.1|10123.3|10133.1|10127.7|10105.2|10098.3|256
1645706700000|2022-02-24 12:45:00|10127|10124.2|10176|10172|10183.4|10176.5|10127|10122.7|509
1645707000000|2022-02-24 12:50:00|10176.2|10172.2|10178.2|10168.2|10190|10183|10155.5|10150.7|282
1645707300000|2022-02-24 12:55:00|10179.1|10169.1|10189.7|10185.7|10205.1|10199.2|10174.6|10167.7|203
1645707600000|2022-02-24 13:00:00|10191.2|10181.2|10179.4|10175.4|10199.8|10193.6|10153.8|10146.3|545
1645707900000|2022-02-24 13:05:00|10179.8|10175.8|10165.2|10155.2|10189|10182.4|10158.2|10152.2|187
1645708200000|2022-02-24 13:10:00|10161.7|10158.9|10171.6|10167.6|10190.8|10185.7|10161.7|10158.5|1077
1645708500000|2022-02-24 13:15:00|10171.3|10168.5|10161.7|10157.7|10180.1|10174.2|10142.5|10138.1|855
1645708800000|2022-02-24 13:20:00|10166.1|10156.1|10161.7|10151.7|10176.6|10169.2|10155.1|10147.6|249
1645709100000|2022-02-24 13:25:00|10161.6|10151.6|10190.3|10180.3|10200.3|10193|10150|10144.1|673
1645709400000|2022-02-24 13:30:00|10187.2|10183.2|10181|10171|10194.8|10187.9|10167.2|10161.2|494
1645709700000|2022-02-24 13:35:00|10177.5|10173.5|10177.2|10174.4|10185.1|10178.1|10167|10160.5|431
1645710000000|2022-02-24 13:40:00|10177.9|10173.9|10158.4|10155.6|10187.9|10181|10157.4|10154|319
1645710300000|2022-02-24 13:45:00|10157.9|10155.1|10123.9|10119.9|10162.4|10157|10119.9|10113.1|370
1645710600000|2022-02-24 13:50:00|10123.4|10120.6|10161.9|10159.1|10178.9|10173|10121.6|10115.6|779
1645710900000|2022-02-24 13:55:00|10161.4|10158.6|10153.1|10143.1|10168|10163.1|10131.4|10125|603
1645711200000|2022-02-24 14:00:00|10151.2|10141.2|10115.5|10105.5|10178.7|10171.2|10099.4|10091.9|572
1645711500000|2022-02-24 14:05:00|10116.4|10106.4|10107.9|10097.9|10134.8|10127.8|10085.3|10077.7|507
1645711800000|2022-02-24 14:10:00|10106.9|10096.9|10094.9|10090.9|10130.9|10123.4|10092.4|10085.8|309
1645712100000|2022-02-24 14:15:00|10098.3|10088.3|10099.9|10097.1|10119.6|10112.8|10072.8|10067|316
1645712400000|2022-02-24 14:20:00|10099.5|10096.7|10102.8|10098.8|10117.1|10111.6|10087.9|10084.6|416
1645712700000|2022-02-24 14:25:00|10101.9|10097.9|10112.7|10109.9|10120.9|10113.4|10095|10090|306
1645713000000|2022-02-24 14:30:00|10113.4|10109.4|10080.9|10076.9|10123.9|10117.9|10049.4|10044.3|897
1645713300000|2022-02-24 14:35:00|10080.3|10077.5|10069.9|10059.9|10098.9|10091.1|10057.3|10051|692
1645713600000|2022-02-24 14:40:00|10066.4|10063.6|10007.4|10004.6|10071.3|10064.9|9989.9|9985|1393
1645713900000|2022-02-24 14:45:00|10007|10004.2|10003.1|9999.1|10024.3|10020.3|9991|9982.3|1206
1645714200000|2022-02-24 14:50:00|10003.5|9999.5|9950.4|9940.4|10004.4|10000.1|9918.4|9911.4|2150
1645714500000|2022-02-24 14:55:00|9950.3|9940.3|9962.6|9952.6|9984|9976.5|9939.5|9933|464
1645714800000|2022-02-24 15:00:00|9959.7|9955.7|9980|9976|10008|9998.8|9949|9942.6|812
1645715100000|2022-02-24 15:05:00|9983|9973|10007.9|9997.9|10024.3|10017.2|9970|9965.1|1759
1645715400000|2022-02-24 15:10:00|10003.9|9999.9|10036.3|10026.3|10039|10033|10003.9|9997.9|735
1645715700000|2022-02-24 15:15:00|10035.3|10025.3|9983.9|9973.9|10041.8|10031.8|9969.8|9959.8|497
1645716000000|2022-02-24 15:20:00|9983.5|9973.5|10004|9994|10011.3|10004.3|9974.3|9965|539
1645716300000|2022-02-24 15:25:00|10004.4|9994.4|10010|10000|10012|10004.7|9972.5|9965.5|245
1645716600000|2022-02-24 15:30:00|10009.1|9999.1|10016.8|10012.8|10034.4|10025.1|9997|9989.6|300
1645716900000|2022-02-24 15:35:00|10017.7|10013.7|10039.9|10029.9|10057.3|10050.8|10012.7|10002.7|886
1645717200000|2022-02-24 15:40:00|10036.9|10032.9|10061.1|10051.1|10072.7|10066.6|10025.3|10018.9|602
1645717500000|2022-02-24 15:45:00|10057.9|10053.9|10006.8|9996.8|10058.1|10053.9|9985.8|9979.8|1048
1645717800000|2022-02-24 15:50:00|10006.9|9996.9|9997.6|9987.6|10014|10004.9|9973.7|9968.3|1353
1645718100000|2022-02-24 15:55:00|9998.9|9988.9|10001.8|9991.8|10005.1|9997.7|9977.8|9971.2|978
1645718400000|2022-02-24 16:00:00|10002.1|9992.1|10007.5|10003.5|10034.1|10028.7|9979.8|9971.8|1600
1645718700000|2022-02-24 16:05:00|10007.6|10003.6|10068.3|10058.3|10075.7|10066.8|9999|9992.5|686
1645719000000|2022-02-24 16:10:00|10068.1|10058.1|10039.3|10029.3|10069.3|10062.9|10014.7|10007.6|404
1645719300000|2022-02-24 16:15:00|10039.8|10029.8|10015.3|10005.3|10060.3|10053.9|10011.4|10005.3|385
1645719600000|2022-02-24 16:20:00|10012.3|10008.3|9999.7|9996.9|10028.8|10022.9|9980.7|9974.3|946
1645719900000|2022-02-24 16:25:00|9999.8|9997|10000.2|9990.2|10021.3|10017.9|9964.2|9957.2|4720
1645720200000|2022-02-24 16:30:00|10000.6|9990.6|9984.1|9974.1|10009|10002.2|9966.5|9961.7|2168
1645720500000|2022-02-24 16:35:00|9984.2|9974.2|10011|10007|10015.9|10009.5|9970|9965.2|1584
1645720800000|2022-02-24 16:40:00|10010.5|10007.7|10008.8|10006|10034.2|10028.1|10002.7|9996.8|353
1645721100000|2022-02-24 16:45:00|10008.5|10004.5|9950|9940|10014.4|10007.7|9947.5|9940|229
1645721400000|2022-02-24 16:50:00|9949.6|9939.6|9945.4|9935.4|9967.9|9962|9937.5|9930.1|287
1645721700000|2022-02-24 16:55:00|9942.4|9938.4|9949.9|9939.9|9958.3|9951.4|9933.8|9927.3|363
1645722000000|2022-02-24 17:00:00|9949.4|9939.4|9921|9918.2|9950.5|9944.7|9910.7|9904.4|667
1645722300000|2022-02-24 17:05:00|9921.5|9918.7|9876.6|9866.6|9925.5|9919.1|9862.5|9855.4|1419
1645722600000|2022-02-24 17:10:00|9877.1|9867.1|9906.2|9896.2|9921.3|9912.9|9874.6|9864.6|623
1645722900000|2022-02-24 17:15:00|9907.1|9897.1|9912.6|9909.8|9930.8|9924.8|9893.3|9886.3|938
1645723200000|2022-02-24 17:20:00|9913.1|9910.3|9942.4|9939.6|9949.5|9945|9895.1|9889.3|1112
1645723500000|2022-02-24 17:25:00|9942.3|9939.5|9961|9951|9964|9958.7|9930.4|9924.5|337
1645723800000|2022-02-24 17:30:00|9958.1|9954.1|9926.9|9924.1|9973|9964.6|9922.5|9916.1|267
1645724100000|2022-02-24 17:35:00|9928|9924|9972.9|9968.9|9988.8|9982|9915.6|9909.1|516
1645724400000|2022-02-24 17:40:00|9971.5|9967.5|9994.6|9984.6|10010.2|10004.3|9955.6|9947.9|390
1645724700000|2022-02-24 17:45:00|9991.6|9987.6|9969.6|9965.6|9996|9989.5|9959.1|9953.6|273
1645725000000|2022-02-24 17:50:00|9969.7|9965.7|9960|9956|9981.6|9975.1|9956.7|9948.6|170
1645725300000|2022-02-24 17:55:00|9959.5|9955.5|9943.7|9940.9|9965.6|9959.1|9943.4|9937.4|362
1645725600000|2022-02-24 18:00:00|9945.6|9942.8|9913.6|9909.6|9955.2|9947.3|9899.7|9892.6|672
1645725900000|2022-02-24 18:05:00|9914.6|9910.6|9878.6|9874.6|9931.7|9926|9872.7|9866.5|1002
1645726200000|2022-02-24 18:10:00|9881.5|9871.5|9873|9870.2|9887.5|9880.5|9866.9|9861.4|759
1645726500000|2022-02-24 18:15:00|9873.1|9869.1|9904.2|9894.2|9907.5|9899.6|9860|9854.6|565
1645726800000|2022-02-24 18:20:00|9904.1|9894.1|9863.9|9861.1|9906|9899.6|9863|9856.6|230
1645727100000|2022-02-24 18:25:00|9864.4|9861.6|9873.4|9869.4|9893.1|9886.7|9861.9|9853.8|339
1645727400000|2022-02-24 18:30:00|9872.9|9870.1|9838.7|9834.7|9877.9|9873.5|9830.7|9827.3|1348
1645727700000|2022-02-24 18:35:00|9838.2|9835.4|9851.7|9841.7|9854.9|9846.5|9830.7|9824.4|357
1645728000000|2022-02-24 18:40:00|9860|9850|9853.8|9843.8|9875.6|9868.6|9841.1|9833.1|480
1645728300000|2022-02-24 18:45:00|9854|9844|9845.1|9835.1|9892.3|9883.8|9841.9|9833.3|509
1645728600000|2022-02-24 18:50:00|9845.2|9835.2|9715.6|9711.6|9845.3|9837.9|9665.3|9659.3|1486
1645728900000|2022-02-24 18:55:00|9716.1|9712.1|9710.2|9706.2|9763.5|9755.5|9682.2|9676|559
1645729200000|2022-02-24 19:00:00|9709.3|9705.3|9688.6|9685.8|9717.8|9711|9655|9647.8|2353
1645729500000|2022-02-24 19:05:00|9692.2|9682.2|9598.7|9594.7|9692.2|9683.8|9567.1|9557.1|915
1645729800000|2022-02-24 19:10:00|9601.8|9591.8|9619.1|9615.1|9639.6|9633.1|9584.3|9579.6|1414
1645730100000|2022-02-24 19:15:00|9618|9615.2|9603.6|9593.6|9634.7|9628.3|9552.3|9546.4|1145
1645730400000|2022-02-24 19:20:00|9604.8|9594.8|9578.8|9574.8|9612.2|9605.3|9559.8|9553.4|1317
1645730700000|2022-02-24 19:25:00|9576.9|9572.9|9568.9|9566.1|9601.4|9595.5|9562.2|9559.4|4074
1645731000000|2022-02-24 19:30:00|9569.4|9565.4|9459.3|9449.3|9570|9565.4|9458.9|9448.9|1046
1645731300000|2022-02-24 19:35:00|9458.9|9448.9|9523.5|9513.5|9537.5|9531.1|9441.3|9432.7|1423
1645731600000|2022-02-24 19:40:00|9522.6|9512.6|9566.6|9556.6|9567.1|9558.2|9509.6|9501|339
1645731900000|2022-02-24 19:45:00|9566.1|9556.1|9626.6|9622.6|9630.6|9622.6|9557.6|9548|375
1645732200000|2022-02-24 19:50:00|9626.1|9622.1|9625.1|9615.1|9660.5|9657.1|9603.1|9593.1|467
1645732500000|2022-02-24 19:55:00|9625|9615|9587.2|9577.2|9625.9|9619.4|9583.2|9575.8|61
1645732800000|2022-02-24 20:00:00|9586.3|9576.3|9572.2|9568.2|9600.5|9593.5|9557.3|9551.3|137
1645733100000|2022-02-24 20:05:00|9572.6|9568.6|9524|9514|9576.6|9569.5|9497|9487|39
1645733400000|2022-02-24 20:10:00|9523.9|9513.9|9522.2|9512.2|9534.5|9524.5|9512.5|9502.5|37
1645733700000|2022-02-24 20:15:00|9521.2|9511.2|9530.4|9520.4|9536.6|9527.7|9512|9505.7|34
1645734000000|2022-02-24 20:20:00|9530.9|9520.9|9541.5|9531.5|9545.9|9535.9|9511.2|9504.2|85
1645734300000|2022-02-24 20:25:00|9541.4|9531.4|9589.1|9579.1|9589.1|9580.1|9538.9|9528.9|54
1645734600000|2022-02-24 20:30:00|9590|9580|9584.9|9574.9|9590|9580|9564.8|9557.8|13
1645734900000|2022-02-24 20:35:00|9584.8|9574.8|9571.9|9561.9|9591.4|9581.4|9569.9|9561|31
1645735200000|2022-02-24 20:40:00|9576.4|9566.4|9579.4|9569.4|9595.7|9585.7|9569.8|9559.8|129
1645735500000|2022-02-24 20:45:00|9577.8|9573.8|9591.7|9581.7|9595.3|9585.3|9575.9|9569.2|86
1645735800000|2022-02-24 20:50:00|9591.2|9581.2|9619.2|9609.2|9621.8|9613.8|9591.2|9581.2|99
1645736100000|2022-02-24 20:55:00|9621.1|9611.1|9609.4|9599.4|9623.4|9616.2|9600.2|9592.9|188
1645736400000|2022-02-24 21:00:00|9609.3|9599.3|9588.8|9578.8|9610.3|9600.3|9583.2|9573.2|1
1645736700000|2022-02-24 21:05:00|9590.7|9580.7|9558.3|9548.3|9590.7|9580.7|9545.4|9535.4|17
1645737000000|2022-02-24 21:10:00|9556.9|9546.9|9569.2|9559.2|9575.3|9565.3|9555.9|9545.9|1
1645737300000|2022-02-24 21:15:00|9571.1|9561.1|9602.6|9592.6|9609.6|9599.6|9563.2|9553.2|30
1645737600000|2022-02-24 21:20:00|9602.7|9592.7|9597.7|9587.7|9609.5|9599.5|9590.1|9580.1|28
1645737900000|2022-02-24 21:25:00|9598.2|9588.2|9594|9584|9602|9594.1|9577.4|9567.5|4
1645738200000|2022-02-24 21:30:00|9593.9|9583.9|9600.4|9590.4|9602.3|9592.3|9581.4|9571.4|0
1645738500000|2022-02-24 21:35:00|9599.9|9589.9|9594|9584|9601|9591|9588.5|9578.5|0
1645738800000|2022-02-24 21:40:00|9595.9|9585.9|9602.2|9592.2|9602.7|9593.1|9586|9578.8|11
1645739100000|2022-02-24 21:45:00|9601.3|9591.3|9615.6|9605.6|9615.6|9607.9|9597.3|9588.3|6
1645739400000|2022-02-24 21:50:00|9617|9607|9592.7|9582.7|9617.8|9608|9580.3|9570.3|9
1645739700000|2022-02-24 21:55:00|9592.8|9582.8|9589.1|9579.1|9596.2|9586.2|9582.1|9572.1|35
1645740000000|2022-02-24 22:00:00|9588.7|9578.7|9607.9|9597.9|9607.9|9597.9|9587.7|9577.7|9
1645740300000|2022-02-24 22:05:00|9609.3|9599.3|9603.7|9593.7|9614.8|9604.8|9600.3|9590.3|27
1645740600000|2022-02-24 22:10:00|9604|9594|9597.3|9587.3|9604.5|9594.5|9594.7|9584.7|76
1645740900000|2022-02-24 22:15:00|9597.2|9587.2|9596.4|9586.4|9597.2|9587.2|9592.7|9582.7|9
1645741200000|2022-02-24 22:20:00|9596.3|9586.3|9614.5|9604.5|9616.5|9606.5|9596.3|9586.3|10
1645741500000|2022-02-24 22:25:00|9615.5|9605.5|9619.7|9609.7|9623.5|9613.5|9613.3|9603.3|0
1645741800000|2022-02-24 22:30:00|9619.6|9609.6|9619.7|9609.7|9623.7|9613.7|9615.2|9605.2|1
1645742100000|2022-02-24 22:35:00|9619.3|9609.3|9619.6|9609.6|9619.7|9609.7|9614.2|9604.2|0
1645742400000|2022-02-24 22:40:00|9622.1|9612.1|9619.1|9609.1|9622.1|9612.1|9617.1|9607.1|0
1645742700000|2022-02-24 22:45:00|9618.6|9608.6|9612|9602|9621.1|9611.1|9612|9602|0
1645743000000|2022-02-24 22:50:00|9614|9604|9619.5|9609.5|9619.5|9609.5|9614|9604|0
1645743300000|2022-02-24 22:55:00|9619.4|9609.4|9619.4|9609.4|9619.5|9609.5|9618.5|9608.5|0
1645750800000|2022-02-25 01:00:00|9782.3|9772.3|9775.9|9765.9|9821|9811|9768.8|9758.8|133
1645751100000|2022-02-25 01:05:00|9776.9|9766.9|9808.7|9804.7|9812.6|9805.7|9768.9|9758.9|156
1645751400000|2022-02-25 01:10:00|9798.7|9798.7|9796.7|9786.7|9809.3|9799.3|9782.4|9772.4|7
1645751700000|2022-02-25 01:15:00|9793.8|9783.8|9810.1|9800.1|9813.2|9803.2|9787.9|9777.9|2
1645752000000|2022-02-25 01:20:00|9810.2|9800.2|9846.4|9842.4|9857.9|9850.9|9809.6|9799.6|106
1645752300000|2022-02-25 01:25:00|9845.9|9841.9|9851.1|9841.1|9863.3|9858.4|9841.5|9833|58
1645752600000|2022-02-25 01:30:00|9851.6|9841.6|9840.6|9830.6|9853|9847.1|9826.3|9816.4|57
1645752900000|2022-02-25 01:35:00|9839.7|9829.7|9849.2|9839.2|9857.1|9847.1|9837.8|9827.8|41
1645753200000|2022-02-25 01:40:00|9848.2|9838.2|9833|9823|9853.2|9843.2|9829.8|9819.8|26
1645753500000|2022-02-25 01:45:00|9832.5|9822.5|9797.4|9787.4|9833.5|9828.5|9792.5|9782.9|94
1645753800000|2022-02-25 01:50:00|9798.3|9788.3|9776.9|9766.9|9798.4|9788.4|9763.5|9755.9|42
1645754100000|2022-02-25 01:55:00|9777.3|9767.3|9788.8|9778.8|9792.2|9782.2|9774.7|9764.7|3
1645754400000|2022-02-25 02:00:00|9788.9|9778.9|9790.8|9780.8|9797.2|9787.7|9775.2|9765.2|14
1645754700000|2022-02-25 02:05:00|9792.7|9782.7|9780.1|9770.1|9802.7|9795.2|9774.5|9764.5|28
1645755000000|2022-02-25 02:10:00|9780|9770|9789.4|9779.4|9792.4|9782.4|9779.9|9769.9|0
1645755300000|2022-02-25 02:15:00|9789.8|9779.8|9807.9|9797.9|9808.4|9798.4|9787.9|9777.9|0
1645755600000|2022-02-25 02:20:00|9807.8|9797.8|9794.3|9784.3|9808.4|9798.4|9791.3|9781.3|0
1645755900000|2022-02-25 02:25:00|9793.3|9783.3|9804.2|9794.2|9807.7|9797.7|9783.8|9773.8|10
1645756200000|2022-02-25 02:30:00|9803.7|9793.7|9808.2|9798.2|9808.7|9798.7|9791.7|9781.7|1
1645756500000|2022-02-25 02:35:00|9807.7|9797.7|9821.6|9811.6|9830.2|9823.1|9807.2|9797.2|23
1645756800000|2022-02-25 02:40:00|9822.6|9812.6|9825.1|9815.1|9831.1|9821.1|9819.6|9809.6|3
1645757100000|2022-02-25 02:45:00|9826.1|9816.1|9823.6|9813.6|9829.5|9819.5|9816|9807.5|5
1645757400000|2022-02-25 02:50:00|9824|9814|9830.1|9820.1|9834.1|9827.6|9822|9812|26
1645757700000|2022-02-25 02:55:00|9830.5|9820.5|9828.5|9824.5|9834.5|9827.9|9826|9816|30
1645758000000|2022-02-25 03:00:00|9827.4|9824.6|9829.9|9825.9|9841.9|9835.4|9826.5|9821.1|60
1645758300000|2022-02-25 03:05:00|9830.9|9826.9|9821.8|9819|9834|9828|9821.3|9815.9|156
1645758600000|2022-02-25 03:10:00|9822.4|9818.4|9825|9815|9835.1|9825.1|9820.4|9813.6|19
1645758900000|2022-02-25 03:15:00|9824.1|9814.1|9828.5|9818.5|9834|9825.2|9820|9813.2|10
1645759200000|2022-02-25 03:20:00|9829|9819|9838.9|9828.9|9840|9830|9822|9814.6|3
1645759500000|2022-02-25 03:25:00|9838.4|9828.4|9848.1|9838.1|9848.1|9840.7|9828|9821.1|11
1645759800000|2022-02-25 03:30:00|9847.6|9837.6|9853.3|9843.3|9855.4|9848.3|9843.1|9836.1|40
1645760100000|2022-02-25 03:35:00|9852.9|9842.9|9846.4|9836.4|9853.4|9846.9|9842.9|9835.9|6
1645760400000|2022-02-25 03:40:00|9846.9|9836.9|9845|9835|9847.3|9839|9832.8|9829.3|77
1645760700000|2022-02-25 03:45:00|9845.1|9835.1|9857.3|9853.3|9860.3|9855.9|9843.5|9833.5|74
1645761000000|2022-02-25 03:50:00|9855.7|9852.9|9853.2|9849.2|9858.3|9852.9|9844.6|9838.2|16
1645761300000|2022-02-25 03:55:00|9856.2|9846.2|9854.3|9850.3|9861.2|9855.9|9853.2|9845.3|66
1645761600000|2022-02-25 04:00:00|9854.2|9851.4|9855|9845|9857.5|9853.5|9847.4|9843.5|269
1645761900000|2022-02-25 04:05:00|9853|9849|9851.4|9841.4|9857.9|9851|9847.4|9841|2
1645762200000|2022-02-25 04:10:00|9851|9841|9842.1|9832.1|9851.4|9844.9|9834.1|9827.6|56
1645762500000|2022-02-25 04:15:00|9842.6|9832.6|9834.3|9824.3|9845.5|9837|9829.7|9821.4|31
1645762800000|2022-02-25 04:20:00|9833.8|9823.8|9816.9|9806.9|9837.3|9831|9813.9|9806.9|14
1645763100000|2022-02-25 04:25:00|9812.9|9808.9|9814.4|9804.4|9815.9|9809|9800.3|9794.5|4
1645763400000|2022-02-25 04:30:00|9815|9805|9814.9|9804.9|9816.8|9808.9|9805.4|9798.9|6
1645763700000|2022-02-25 04:35:00|9814.8|9804.8|9811.8|9801.8|9816.3|9806.3|9810.8|9800.8|2
1645764000000|2022-02-25 04:40:00|9812.2|9802.2|9798.6|9788.6|9815.2|9808.7|9794.7|9786.2|2
1645764300000|2022-02-25 04:45:00|9795.6|9791.6|9804.1|9794.1|9804.1|9795.2|9794.7|9787.7|1
1645764600000|2022-02-25 04:50:00|9803.1|9793.1|9800.1|9790.1|9804.1|9797.6|9794.1|9786.6|0
1645764900000|2022-02-25 04:55:00|9800.6|9790.6|9794.5|9791.7|9804.5|9797|9794.5|9786.6|13
1645765200000|2022-02-25 05:00:00|9795.1|9791.1|9792|9782|9800.5|9793.6|9791.4|9782|12
1645765500000|2022-02-25 05:05:00|9791|9781|9791|9787|9794.4|9787.5|9787.4|9780.5|20
1645765800000|2022-02-25 05:10:00|9793|9783|9787.9|9783.9|9795|9787.5|9786.9|9778.9|5
1645766100000|2022-02-25 05:15:00|9789.9|9779.9|9795.9|9785.9|9800.9|9792.9|9785.4|9778.9|2
1645766400000|2022-02-25 05:20:00|9795.4|9785.4|9797.8|9787.8|9800.3|9791.4|9790.4|9782.4|6
1645766700000|2022-02-25 05:25:00|9797.7|9787.7|9789.2|9785.2|9803.3|9795.2|9788.7|9781.2|9
1645767000000|2022-02-25 05:30:00|9792.2|9782.2|9773.7|9763.7|9796.2|9789.9|9759.7|9751.8|64
1645767300000|2022-02-25 05:35:00|9773.2|9763.2|9782.3|9772.3|9789.4|9782.5|9767.7|9761.2|36
1645767600000|2022-02-25 05:40:00|9783.7|9773.7|9779.3|9769.3|9793.2|9783.2|9775.8|9767.3|3
1645767900000|2022-02-25 05:45:00|9779.7|9769.7|9785.1|9775.1|9787.1|9780.1|9772.6|9764.6|10
1645768200000|2022-02-25 05:50:00|9785.6|9775.6|9776.6|9772.6|9796|9789.2|9774|9768.6|10
1645768500000|2022-02-25 05:55:00|9775.9|9773.1|9770|9760|9785|9775.7|9764.6|9757|15
1645768800000|2022-02-25 06:00:00|9770.1|9760.1|9769.6|9759.6|9780.1|9773.7|9761|9755.5|59
1645769100000|2022-02-25 06:05:00|9769.1|9759.1|9723.7|9713.7|9769.1|9759.1|9720.2|9713.2|90
1645769400000|2022-02-25 06:10:00|9725.7|9715.7|9748.5|9738.5|9751.6|9745.1|9720.2|9714.7|57
1645769700000|2022-02-25 06:15:00|9748|9738|9771|9761|9771|9764.1|9746.1|9738|20
1645770000000|2022-02-25 06:20:00|9770.5|9760.5|9782.3|9772.3|9785.9|9775.9|9761|9754|42
1645770300000|2022-02-25 06:25:00|9781.9|9771.9|9780.2|9770.2|9784.4|9774.4|9764.6|9757.7|62
1645770600000|2022-02-25 06:30:00|9778.2|9768.2|9784.6|9774.6|9786.6|9779.1|9774|9766.7|123
1645770900000|2022-02-25 06:35:00|9781.1|9777.1|9779.9|9769.9|9786.7|9777.1|9775.2|9768.1|19
1645771200000|2022-02-25 06:40:00|9779.8|9769.8|9774.3|9764.3|9784.3|9774.4|9766.8|9758.8|6
1645771500000|2022-02-25 06:45:00|9774.8|9764.8|9763.5|9753.5|9776.2|9767.4|9742.3|9734.8|34
1645771800000|2022-02-25 06:50:00|9764|9754|9769|9759|9769|9762.6|9753.5|9743.5|31
1645772100000|2022-02-25 06:55:00|9766|9762|9781.4|9771.4|9783.9|9776|9766|9758|11
1645772400000|2022-02-25 07:00:00|9780.4|9770.4|9759|9749|9782|9773.9|9750.9|9744|82
1645772700000|2022-02-25 07:05:00|9756|9752|9777|9767|9777|9772|9748.9|9743.6|56
1645773000000|2022-02-25 07:10:00|9773.9|9771.1|9778.4|9774.4|9793.9|9787.5|9772.3|9763.5|90
1645773300000|2022-02-25 07:15:00|9778.5|9774.5|9798.9|9788.9|9802.9|9797.5|9778.5|9772.5|23
1645773600000|2022-02-25 07:20:00|9795.4|9791.4|9815|9805|9828.9|9821.4|9794.3|9790.4|55
1645773900000|2022-02-25 07:25:00|9814.5|9804.5|9807.9|9803.9|9816.5|9809.5|9794.6|9788.2|143
1645774200000|2022-02-25 07:30:00|9806.9|9802.9|9835|9831|9845.1|9839.2|9805.9|9798.9|376
1645774500000|2022-02-25 07:35:00|9838.5|9828.5|9835.7|9831.7|9843.8|9840.4|9831.9|9825|117
1645774800000|2022-02-25 07:40:00|9834.8|9830.8|9832.9|9822.9|9840.2|9834.3|9821.7|9816.8|542
1645775100000|2022-02-25 07:45:00|9832|9822|9831.7|9821.7|9845.6|9839.4|9820.2|9812.2|164
1645775400000|2022-02-25 07:50:00|9832.1|9822.1|9794.6|9790.6|9832.1|9825.1|9792.5|9785.6|48
1645775700000|2022-02-25 07:55:00|9797.6|9787.6|9790.1|9787.3|9797.6|9790.6|9766.3|9759.8|122
1645776000000|2022-02-25 08:00:00|9790.6|9787.8|9820.8|9816.8|9833.2|9827.2|9779.7|9773.7|99
1645776300000|2022-02-25 08:05:00|9821.8|9817.8|9809.7|9805.7|9839.6|9834.6|9808.2|9801.2|190
1645776600000|2022-02-25 08:10:00|9812.7|9802.7|9820.9|9816.9|9833.9|9827.4|9798.6|9791.8|209
1645776900000|2022-02-25 08:15:00|9819.8|9817|9797.6|9794.8|9825.8|9820|9790|9783.7|169
1645777200000|2022-02-25 08:20:00|9798.5|9795.7|9777.6|9767.6|9806.7|9800.8|9773.3|9765.8|642
1645777500000|2022-02-25 08:25:00|9774.7|9770.7|9794.6|9784.6|9795.6|9789.3|9744.5|9738.5|1495
1645777800000|2022-02-25 08:30:00|9794.1|9784.1|9753.8|9749.8|9802.3|9798.3|9753.8|9746.8|1212
1645778100000|2022-02-25 08:35:00|9753.7|9749.7|9774.7|9771.9|9780.6|9777.8|9740|9737|830
1645778400000|2022-02-25 08:40:00|9775.6|9772.8|9759.5|9749.5|9781.7|9777.8|9741.1|9733.2|408
1645778700000|2022-02-25 08:45:00|9759.1|9749.1|9700.1|9697.3|9760.1|9753|9697.2|9690.3|737
1645779000000|2022-02-25 08:50:00|9699.7|9696.9|9717.4|9707.4|9726.5|9719|9690.7|9683.7|491
1645779300000|2022-02-25 08:55:00|9716.9|9706.9|9738.5|9734.5|9738.5|9734.5|9704.4|9696.9|211
1645779600000|2022-02-25 09:00:00|9741.7|9731.7|9714.1|9704.1|9756.8|9747.4|9710.6|9703.6|994
1645779900000|2022-02-25 09:05:00|9714.6|9704.6|9697.3|9687.3|9718.5|9710.2|9682.9|9675.3|399
1645780200000|2022-02-25 09:10:00|9697.2|9687.2|9688.3|9684.3|9704.9|9695.3|9680.6|9673.7|416
1645780500000|2022-02-25 09:15:00|9687.7|9684.9|9673.2|9663.2|9694.8|9688.3|9655.9|9649.4|645
1645780800000|2022-02-25 09:20:00|9673.3|9663.3|9683.7|9673.7|9685.7|9678.8|9645.3|9637.9|410
1645781100000|2022-02-25 09:25:00|9683.2|9673.2|9650|9640|9686.7|9680.2|9647|9639.9|189
1645781400000|2022-02-25 09:30:00|9650.1|9640.1|9640.9|9630.9|9670|9663|9637.2|9630.3|298
1645781700000|2022-02-25 09:35:00|9640.4|9630.4|9650.3|9640.3|9656.3|9648.9|9628.4|9620.9|168
1645782000000|2022-02-25 09:40:00|9648.4|9638.4|9668.3|9658.3|9683.5|9676.6|9643.4|9636.4|252
1645782300000|2022-02-25 09:45:00|9665.3|9661.3|9652.5|9642.5|9673.1|9667.6|9632.4|9622.4|482
1645782600000|2022-02-25 09:50:00|9650.6|9640.6|9663.3|9653.3|9667.3|9659.9|9641.3|9635.4|152
1645782900000|2022-02-25 09:55:00|9660.3|9656.3|9653.7|9650.9|9673.8|9668.4|9653.7|9647.2|150
1645783200000|2022-02-25 10:00:00|9654.7|9651.9|9656.3|9652.3|9672.8|9667.4|9640.7|9634.4|203
1645783500000|2022-02-25 10:05:00|9655.4|9651.4|9649.7|9646.9|9661.3|9655.2|9641.3|9632.4|112
1645783800000|2022-02-25 10:10:00|9650.7|9647.9|9592.4|9589.6|9657.7|9651.7|9591.9|9588|665
1645784100000|2022-02-25 10:15:00|9593.5|9589.5|9577.8|9573.8|9611.4|9606|9576.2|9570.8|1614
1645784400000|2022-02-25 10:20:00|9578.3|9574.3|9580.8|9576.8|9598.3|9591.3|9565.8|9558.4|347
1645784700000|2022-02-25 10:25:00|9580.2|9577.4|9564.8|9560.8|9584.3|9577.4|9551.2|9544.3|271
1645785000000|2022-02-25 10:30:00|9563.8|9559.8|9580.7|9576.7|9584.8|9578.9|9561.8|9554.8|115
1645785300000|2022-02-25 10:35:00|9579.7|9575.7|9543.9|9533.9|9582.6|9577.3|9543.6|9533.6|281
1645785600000|2022-02-25 10:40:00|9543|9533|9528.5|9524.5|9552|9544.5|9527|9520.6|107
1645785900000|2022-02-25 10:45:00|9527|9524.2|9557.7|9554.9|9563.3|9559.9|9501.1|9495.7|353
1645786200000|2022-02-25 10:50:00|9559.3|9555.3|9577.5|9573.5|9591.2|9586.9|9556.6|9550.8|543
1645786500000|2022-02-25 10:55:00|9578|9574|9546.3|9543.5|9578|9574|9541.3|9536|341
1645786800000|2022-02-25 11:00:00|9546.8|9544|9536.9|9532.9|9550.4|9544|9532.8|9525.5|99
1645787100000|2022-02-25 11:05:00|9540.9|9530.9|9528.9|9524.9|9551.4|9544.6|9522.4|9515.4|97
1645787400000|2022-02-25 11:10:00|9532.9|9522.9|9517.3|9507.3|9535|9530|9511.8|9505.4|154
1645787700000|2022-02-25 11:15:00|9517.8|9507.8|9530.5|9526.5|9533.5|9526.5|9497.6|9491.1|258
1645788000000|2022-02-25 11:20:00|9530|9526|9486.1|9482.1|9532.5|9526|9476.6|9469.6|385
1645788300000|2022-02-25 11:25:00|9489.1|9479.1|9459.3|9455.3|9495.1|9488.1|9443.5|9437|447
1645788600000|2022-02-25 11:30:00|9462.3|9452.3|9487.5|9477.5|9488.5|9483|9459.3|9450.8|63
1645788900000|2022-02-25 11:35:00|9485.5|9481.5|9476.6|9466.6|9493.5|9486.6|9463.5|9457.1|272
1645789200000|2022-02-25 11:40:00|9477.1|9467.1|9478.8|9468.8|9494.7|9486.6|9473.5|9466.6|56
1645789500000|2022-02-25 11:45:00|9480.8|9470.8|9492.6|9482.6|9503.1|9496.1|9464.7|9456.7|113
1645789800000|2022-02-25 11:50:00|9489.6|9485.6|9527.2|9517.2|9527.7|9521.8|9489.6|9482.5|152
1645790100000|2022-02-25 11:55:00|9527.7|9517.7|9555.8|9545.8|9567.1|9559.8|9524.1|9517.7|94
1645790400000|2022-02-25 12:00:00|9552.7|9548.7|9567.6|9564.8|9575.6|9568.5|9551.7|9544.2|74
1645790700000|2022-02-25 12:05:00|9568.3|9564.3|9581|9578.2|9595.2|9589.2|9566.6|9563.3|88
1645791000000|2022-02-25 12:10:00|9580.1|9577.3|9594.7|9590.7|9603.8|9597.9|9570.7|9563.7|358
1645791300000|2022-02-25 12:15:00|9593.8|9589.8|9578.7|9568.7|9612.7|9605.7|9573.2|9566.2|236
1645791600000|2022-02-25 12:20:00|9577.7|9567.7|9611.9|9609.1|9613.6|9609.1|9573.2|9566.6|24
1645791900000|2022-02-25 12:25:00|9612|9609.2|9612.7|9602.7|9623.1|9615.1|9607.7|9600.7|65
1645792200000|2022-02-25 12:30:00|9612.6|9602.6|9598.7|9588.7|9614.7|9607.7|9584.6|9576.2|319
1645792500000|2022-02-25 12:35:00|9598.6|9588.6|9597.5|9593.5|9608|9601|9580.5|9576.5|131
1645792800000|2022-02-25 12:40:00|9602.5|9592.5|9598.4|9594.4|9602.5|9596.5|9585.4|9579.4|41
1645793100000|2022-02-25 12:45:00|9597.4|9593.4|9596.8|9586.8|9602.4|9596.9|9585.3|9579.5|53
1645793400000|2022-02-25 12:50:00|9594.3|9590.3|9532.1|9522.1|9605.4|9599.4|9511.8|9504.8|387
1645793700000|2022-02-25 12:55:00|9534|9524|9537.8|9533.8|9552.8|9545.8|9483.2|9476.8|157
1645794000000|2022-02-25 13:00:00|9539.3|9535.3|9577.2|9567.2|9600.8|9593.3|9538.3|9530.7|235
1645794300000|2022-02-25 13:05:00|9576.2|9566.2|9564.2|9560.2|9591.7|9584.2|9560.2|9554.7|109
1645794600000|2022-02-25 13:10:00|9565.2|9561.2|9544.9|9540.9|9580.2|9573.8|9538|9533.6|217
1645794900000|2022-02-25 13:15:00|9542.9|9538.9|9506.3|9502.3|9554.8|9549|9505.7|9501.8|185
1645795200000|2022-02-25 13:20:00|9506.8|9502.8|9505.8|9501.8|9530.3|9524.4|9492.2|9487.3|545
1645795500000|2022-02-25 13:25:00|9505.3|9501.3|9487.5|9483.5|9522.3|9515.3|9483.6|9477.7|398
1645795800000|2022-02-25 13:30:00|9487.1|9483.1|9463.2|9459.2|9495|9490.6|9463.2|9457|962
1645796100000|2022-02-25 13:35:00|9466.2|9456.2|9443.5|9433.5|9472.2|9463.3|9420.4|9413.5|282
1645796400000|2022-02-25 13:40:00|9444|9434|9470.1|9466.1|9477.2|9470.3|9440.5|9433.5|372
1645796700000|2022-02-25 13:45:00|9473.1|9463.1|9479.8|9469.8|9506.3|9499.3|9468.1|9462.1|325
1645797000000|2022-02-25 13:50:00|9480.3|9470.3|9456.3|9452.3|9486.7|9481.3|9451.2|9444.7|162
1645797300000|2022-02-25 13:55:00|9459.2|9449.2|9449.9|9445.9|9482.8|9478|9448.8|9442.2|180
1645797600000|2022-02-25 14:00:00|9450|9446|9435.9|9431.9|9457.1|9451|9426.2|9419.4|568
1645797900000|2022-02-25 14:05:00|9439.4|9429.4|9443.8|9433.8|9452.9|9445.8|9402.2|9398.8|434
1645798200000|2022-02-25 14:10:00|9440.8|9436.8|9466|9456|9466.5|9456.5|9411|9405.9|180
1645798500000|2022-02-25 14:15:00|9465|9455|9464.2|9461.4|9494.7|9487.9|9450.9|9443.9|205
1645798800000|2022-02-25 14:20:00|9464.7|9461.9|9467.8|9457.8|9473.8|9466.9|9451.7|9444.8|109
1645799100000|2022-02-25 14:25:00|9464.8|9460.8|9455.9|9451.9|9480|9474|9450.8|9444.9|224
1645799400000|2022-02-25 14:30:00|9459|9449|9445|9442.2|9477.8|9470.9|9444.1|9439.4|308
1645799700000|2022-02-25 14:35:00|9445.5|9442.7|9440.9|9436.9|9449.9|9445.4|9391.1|9384.3|281
1645800000000|2022-02-25 14:40:00|9443.9|9433.9|9473.1|9469.1|9500.5|9493.5|9410.3|9407.4|752
1645800300000|2022-02-25 14:45:00|9474|9470|9523.9|9521.1|9529.5|9524.6|9468.1|9461|1110
1645800600000|2022-02-25 14:50:00|9523.4|9520.6|9494.9|9484.9|9540.2|9531.7|9488.3|9481.5|884
1645800900000|2022-02-25 14:55:00|9491.4|9487.4|9474.6|9464.6|9494.9|9487.4|9467.3|9459.7|350
1645801200000|2022-02-25 15:00:00|9474.2|9464.2|9433.6|9423.6|9482.3|9475.3|9423.5|9417.2|364
1645801500000|2022-02-25 15:05:00|9430.7|9426.7|9493.9|9483.9|9501.6|9494.5|9415.6|9408.1|498
1645801800000|2022-02-25 15:10:00|9494.9|9484.9|9486.5|9483.7|9501.6|9494.6|9468.8|9460|253
1645802100000|2022-02-25 15:15:00|9487|9484.2|9497.1|9493.1|9510.1|9503.6|9483|9478|264
1645802400000|2022-02-25 15:20:00|9496.5|9493.7|9462.4|9458.4|9512.9|9503.1|9460.9|9454.5|288
1645802700000|2022-02-25 15:25:00|9466.3|9456.3|9450.4|9446.4|9474.9|9468.9|9444.4|9436.4|176
1645803000000|2022-02-25 15:30:00|9449.5|9445.5|9422.9|9420.1|9474.9|9467.5|9422.9|9418.5|221
1645803300000|2022-02-25 15:35:00|9423.4|9420.6|9433.4|9429.4|9438.4|9433.5|9416.9|9413.4|181
1645803600000|2022-02-25 15:40:00|9433.3|9430.5|9415.5|9412.7|9438.5|9433|9401.6|9395.6|420
1645803900000|2022-02-25 15:45:00|9416.1|9412.1|9416.3|9406.3|9427.2|9422.3|9407|9402.3|393
1645804200000|2022-02-25 15:50:00|9416.8|9406.8|9413.2|9409.2|9416.8|9409.8|9388.2|9384.7|437
1645804500000|2022-02-25 15:55:00|9412.7|9408.7|9408.9|9398.9|9415.7|9408.7|9378.8|9372.4|456
1645804800000|2022-02-25 16:00:00|9407.9|9397.9|9395.6|9392.8|9450.7|9441.9|9395.1|9387.7|525
1645805100000|2022-02-25 16:05:00|9395.1|9392.3|9398.7|9395.9|9409.2|9403.4|9387.5|9382.6|341
1645805400000|2022-02-25 16:10:00|9398.2|9395.4|9396.6|9386.6|9412.3|9405.4|9377.7|9371.8|184
1645805700000|2022-02-25 16:15:00|9393.1|9389.1|9392.5|9388.5|9410.2|9403.7|9384.7|9379.8|199
1645806000000|2022-02-25 16:20:00|9392.4|9389.6|9362.1|9359.3|9396.6|9389.6|9361.6|9357.7|205
1645806300000|2022-02-25 16:25:00|9362.6|9359.8|9409.8|9407|9414.9|9411.5|9350.9|9344.9|581
1645806600000|2022-02-25 16:30:00|9409.9|9405.9|9365.2|9362.4|9410.4|9407|9365.2|9360.4|663
1645806900000|2022-02-25 16:35:00|9366.2|9363.4|9353.8|9349.8|9378.3|9372.9|9352.3|9345.8|341
1645807200000|2022-02-25 16:40:00|9356.8|9346.8|9377.2|9374.4|9384.7|9379.9|9344.7|9337.9|301
1645807500000|2022-02-25 16:45:00|9378.1|9375.3|9391.2|9387.2|9403.3|9399.3|9377.1|9373.8|171
1645807800000|2022-02-25 16:50:00|9390.6|9387.8|9390.8|9386.8|9397.1|9390.7|9382.4|9377.5|229
1645808100000|2022-02-25 16:55:00|9391.2|9387.2|9403.3|9399.3|9410.3|9402.9|9385.2|9379.8|71
1645808400000|2022-02-25 17:00:00|9403.8|9399.8|9403.3|9399.3|9411.9|9405.9|9394.7|9388.3|105
1645808700000|2022-02-25 17:05:00|9402.7|9399.9|9374.6|9370.6|9425.1|9418.1|9373.5|9367.1|439
1645809000000|2022-02-25 17:10:00|9377.6|9367.6|9361.5|9357.5|9384.1|9377.6|9356.5|9353|249
1645809300000|2022-02-25 17:15:00|9361|9357|9360.4|9350.4|9366.5|9360.5|9343.5|9337.8|480
1645809600000|2022-02-25 17:20:00|9361.3|9351.3|9342.9|9338.9|9367.9|9364|9341.8|9337.9|427
1645809900000|2022-02-25 17:25:00|9343.4|9339.4|9329.8|9325.8|9352.4|9346|9309.3|9300.4|481
1645810200000|2022-02-25 17:30:00|9329.2|9326.4|9322.6|9312.6|9336.6|9331.3|9315.6|9310.2|209
1645810500000|2022-02-25 17:35:00|9320.1|9316.1|9298.4|9295.6|9323.6|9317.2|9294.1|9287.7|110
1645810800000|2022-02-25 17:40:00|9298.8|9296|9322.4|9312.4|9326.6|9319.5|9297.1|9290.1|260
1645811100000|2022-02-25 17:45:00|9319.4|9315.4|9329.9|9327.1|9336.6|9330.1|9316|9308.5|218
1645811400000|2022-02-25 17:50:00|9329.4|9326.6|9355.7|9345.7|9357.7|9347.8|9327.9|9324|368
1645811700000|2022-02-25 17:55:00|9355.2|9345.2|9350.5|9340.5|9364.5|9358.1|9344.5|9338.5|78
1645812000000|2022-02-25 18:00:00|9351.4|9341.4|9331.4|9328.6|9353.9|9346.5|9328.9|9326.1|84
1645812300000|2022-02-25 18:05:00|9331.5|9327.5|9378.2|9368.2|9385.4|9381.6|9330.3|9326.4|362
1645812600000|2022-02-25 18:10:00|9377.2|9367.2|9373.8|9369.8|9388.2|9381.7|9363.8|9357.8|186
1645812900000|2022-02-25 18:15:00|9374.3|9370.3|9390.8|9386.8|9397.7|9390.3|9372.1|9366.3|168
1645813200000|2022-02-25 18:20:00|9393.8|9383.8|9374.6|9371.8|9393.8|9387.3|9367.7|9361.8|127
1645813500000|2022-02-25 18:25:00|9374.1|9371.3|9399.3|9395.3|9403.3|9396.9|9374.1|9368.4|181
1645813800000|2022-02-25 18:30:00|9398.8|9394.8|9379.2|9375.2|9412.4|9409|9378.2|9368.3|263
1645814100000|2022-02-25 18:35:00|9382.1|9372.1|9394.1|9384.1|9397.6|9390.4|9375.2|9368.2|447
1645814400000|2022-02-25 18:40:00|9393.6|9383.6|9378.5|9368.5|9393.6|9387.7|9369.4|9363.5|174
1645814700000|2022-02-25 18:45:00|9378|9368|9405|9395|9409.9|9401.9|9368.4|9361.4|359
1645815000000|2022-02-25 18:50:00|9404|9394|9408.1|9398.1|9410.6|9406.3|9389.6|9383.6|725
1645815300000|2022-02-25 18:55:00|9408.6|9398.6|9384.8|9382|9414.1|9407.2|9384.8|9380.3|251
1645815600000|2022-02-25 19:00:00|9385.4|9381.4|9408|9398|9408.9|9402.7|9381.8|9376.4|245
1645815900000|2022-02-25 19:05:00|9407.5|9397.5|9409.7|9405.7|9411.7|9407.8|9391.9|9386|508
1645816200000|2022-02-25 19:10:00|9409.2|9405.2|9409.2|9406.4|9415.7|9411.3|9399.2|9393.2|643
1645816500000|2022-02-25 19:15:00|9409.8|9405.8|9440.1|9436.1|9442.6|9436.7|9409.2|9405.6|565
1645816800000|2022-02-25 19:20:00|9439.5|9436.7|9436.2|9426.2|9452.8|9446.3|9412.2|9402.7|2002
1645817100000|2022-02-25 19:25:00|9433.2|9429.2|9429|9426.2|9446.3|9441.4|9409.6|9403.2|5439
1645817400000|2022-02-25 19:30:00|9429.1|9426.3|9470.9|9460.9|9474.4|9466.4|9424.6|9418.2|1024
1645817700000|2022-02-25 19:35:00|9472.4|9462.4|9490.6|9480.6|9495.9|9489.5|9464.9|9459|153
1645818000000|2022-02-25 19:40:00|9487.6|9483.6|9483.4|9473.4|9493.6|9483.6|9470.1|9460.1|388
1645818300000|2022-02-25 19:45:00|9484.3|9474.3|9486.3|9482.3|9492.7|9483.8|9480.3|9472.9|2
1645818600000|2022-02-25 19:50:00|9485.2|9482.4|9473.9|9463.9|9490.3|9483.9|9471.4|9461.4|465
1645818900000|2022-02-25 19:55:00|9472.9|9462.9|9471|9461|9476|9466|9461|9455.1|0
1645819200000|2022-02-25 20:00:00|9470.5|9460.5|9476.8|9466.8|9476.8|9470.6|9465.5|9458.3|121
1645819500000|2022-02-25 20:05:00|9476.7|9466.7|9479.2|9469.2|9489.2|9479.2|9475.7|9465.7|17
1645819800000|2022-02-25 20:10:00|9479.7|9469.7|9500.5|9490.5|9507.2|9497.2|9474.7|9464.7|56
1645820100000|2022-02-25 20:15:00|9501|9491|9498.9|9496.1|9506.9|9497|9493.5|9486.8|80
1645820400000|2022-02-25 20:20:00|9498.4|9495.6|9491.9|9489.1|9504.5|9498|9487.4|9480.4|48
1645820700000|2022-02-25 20:25:00|9492.5|9488.5|9500.9|9490.9|9501.8|9494.9|9491|9483.4|5
1645821000000|2022-02-25 20:30:00|9501.8|9491.8|9499|9489|9508.7|9498.7|9497.7|9487.7|13
1645821300000|2022-02-25 20:35:00|9498.6|9488.6|9501.3|9491.3|9506.3|9498.8|9495.4|9487|94
1645821600000|2022-02-25 20:40:00|9501.4|9491.4|9507.6|9497.6|9520|9510|9500.8|9491.4|95
1645821900000|2022-02-25 20:45:00|9508.5|9498.5|9511.9|9501.9|9514.6|9507.6|9503.3|9494|74
1645822200000|2022-02-25 20:50:00|9510.9|9500.9|9511.3|9501.3|9514.8|9508.9|9485.4|9478.4|77
1645822500000|2022-02-25 20:55:00|9510.8|9500.8|9511.3|9507.3|9520.3|9510.8|9504.8|9496.8|86
1645822800000|2022-02-25 21:00:00|9511.2|9508.4|9495|9485|9521.7|9512.8|9490.5|9480.5|13
1645823100000|2022-02-25 21:05:00|9494.4|9484.4|9499.9|9489.9|9503|9493|9492.9|9482.9|16
1645823400000|2022-02-25 21:10:00|9500.9|9490.9|9488.4|9478.4|9500.9|9490.9|9483.4|9473.4|232
1645823700000|2022-02-25 21:15:00|9488|9478|9485.9|9475.9|9491|9481|9473.9|9463.9|2
1645824000000|2022-02-25 21:20:00|9485.4|9475.4|9480.4|9470.4|9486.5|9476.5|9475.9|9465.9|0
1645824300000|2022-02-25 21:25:00|9479.9|9469.9|9463.4|9453.4|9482.9|9472.9|9457.9|9447.9|12
1645824600000|2022-02-25 21:30:00|9463.9|9453.9|9462.9|9452.9|9466.9|9456.9|9452.4|9442.4|5
1645824900000|2022-02-25 21:35:00|9462.4|9452.4|9455.4|9445.4|9462.4|9452.4|9454.4|9444.4|0
1645825200000|2022-02-25 21:40:00|9455.3|9445.3|9472.9|9462.9|9472.9|9462.9|9452.9|9442.9|5
1645825500000|2022-02-25 21:45:00|9473.9|9463.9|9467.7|9457.7|9478.3|9468.3|9454.4|9444.4|4
1645825800000|2022-02-25 21:50:00|9468.2|9458.2|9472.2|9462.2|9485.7|9475.7|9464.8|9454.8|0
1645826100000|2022-02-25 21:55:00|9471.2|9461.2|9475.5|9465.5|9475.5|9465.5|9462.5|9452.5|57
1646002800000|2022-02-27 23:00:00|9793.2|9783.2|10092.7|10088.7|10100.5|10095.2|9786.6|9783.2|10338
1646003100000|2022-02-27 23:05:00|10092.6|10089.8|10013.7|10010.9|10122|10115.5|10006.7|10003.8|4987
1646003400000|2022-02-27 23:10:00|10019.3|10009.3|9979.4|9969.4|10037.3|10030|9951.9|9944.5|3441
1646003700000|2022-02-27 23:15:00|9977.5|9967.5|9923.5|9913.5|9977.9|9967.9|9910|9906|1730
1646004000000|2022-02-27 23:20:00|9923.9|9913.9|9899.9|9889.9|9924.5|9919.6|9868.3|9863.4|1115
1646004300000|2022-02-27 23:25:00|9900.9|9890.9|9962.4|9952.4|9985.7|9975.7|9900.9|9890.9|1575
1646004600000|2022-02-27 23:30:00|9962.9|9952.9|9951.4|9941.4|9973.9|9963.9|9949.3|9939.3|777
1646004900000|2022-02-27 23:35:00|9941.4|9931.4|9952.8|9948.8|9964.3|9957.9|9936.7|9928.9|586
1646005200000|2022-02-27 23:40:00|9949.8|9947|9948.7|9945.9|9959.3|9950.9|9932.7|9929.9|834
1646005500000|2022-02-27 23:45:00|9950.3|9940.3|9958.7|9948.7|9966.2|9961.4|9945.2|9939.8|803
1646005800000|2022-02-27 23:50:00|9953.7|9943.7|9936.6|9932.6|9953.7|9945.3|9923|9918.1|596
1646006100000|2022-02-27 23:55:00|9942|9932|9930.4|9926.4|9949.5|9941.5|9927.4|9919|1199
1646006400000|2022-02-28 00:00:00|9934.4|9924.4|9919.9|9909.9|9934.4|9926.6|9893.9|9888|579
1646006700000|2022-02-28 00:05:00|9916.4|9912.4|9894.4|9890.4|9920.9|9912.4|9892.8|9887.9|200
1646007000000|2022-02-28 00:10:00|9896.4|9886.4|9894.8|9884.8|9916.8|9908.4|9889.3|9883.9|255
1646007300000|2022-02-28 00:15:00|9891.3|9887.3|9918.8|9908.8|9928.3|9920.4|9889.2|9883.8|393
1646007600000|2022-02-28 00:20:00|9919.2|9909.2|9930.6|9927.8|9938.8|9932.3|9907.7|9902.7|226
1646007900000|2022-02-28 00:25:00|9929.2|9919.2|9920.7|9910.7|9930.7|9922.4|9912.1|9905.2|140
1646008200000|2022-02-28 00:30:00|9921.2|9911.2|9919.7|9909.7|9930.1|9923.3|9915.6|9907.7|49
1646008500000|2022-02-28 00:35:00|9917.2|9913.2|9907.1|9903.1|9937.1|9932.2|9897.1|9891.7|507
1646008800000|2022-02-28 00:40:00|9910|9906|9925|9921|9936.6|9930.6|9910|9902.1|175
1646009100000|2022-02-28 00:45:00|9927.5|9917.5|9927|9923|9938.6|9933.7|9920.1|9910.1|237
1646009400000|2022-02-28 00:50:00|9925.9|9923.1|9915|9911|9934.5|9926.2|9913.4|9908|169
1646009700000|2022-02-28 00:55:00|9919|9909|9914.5|9904.5|9919|9911|9885.9|9879|251
1646010000000|2022-02-28 01:00:00|9914|9904|9855|9851|9914.5|9909.1|9798.2|9790.8|2751
1646010300000|2022-02-28 01:05:00|9853.9|9851.1|9819.5|9809.5|9857.5|9851.1|9814|9807.5|404
1646010600000|2022-02-28 01:10:00|9820.5|9810.5|9826.9|9822.9|9831.4|9826|9792.4|9787.5|842
1646010900000|2022-02-28 01:15:00|9826.8|9824|9809.8|9807|9828.9|9826|9783.7|9777.3|767
1646011200000|2022-02-28 01:20:00|9811.8|9807.8|9834.8|9830.8|9839.3|9833.9|9807.7|9802.3|298
1646011500000|2022-02-28 01:25:00|9837.3|9827.3|9859.1|9849.1|9870.2|9863.8|9831.7|9826.3|738
1646011800000|2022-02-28 01:30:00|9855.6|9851.6|9849.6|9845.6|9863.2|9856.7|9845.6|9839.2|353
1646012100000|2022-02-28 01:35:00|9852.1|9842.1|9854.5|9851.7|9881.6|9873.7|9847.5|9842.1|228
1646012400000|2022-02-28 01:40:00|9855.5|9852.7|9877.6|9873.6|9898|9890.5|9854.5|9848.1|445
1646012700000|2022-02-28 01:45:00|9881.6|9871.6|9898|9888|9900|9893.5|9864.5|9860.1|462
1646013000000|2022-02-28 01:50:00|9899|9889|9893.5|9889.5|9914|9906.5|9884.5|9877.5|256
1646013300000|2022-02-28 01:55:00|9892.4|9889.6|9887.5|9883.5|9894|9889.6|9878.4|9870.5|128
1646013600000|2022-02-28 02:00:00|9887.4|9884.6|9873.9|9863.9|9897|9891.5|9862.4|9855|314
1646013900000|2022-02-28 02:05:00|9870.4|9866.4|9875|9865|9880.9|9873.5|9863.4|9858|226
1646014200000|2022-02-28 02:10:00|9875.4|9865.4|9866.9|9856.9|9877.9|9870.4|9861.4|9853.9|79
1646014500000|2022-02-28 02:15:00|9864.4|9860.4|9850.9|9840.9|9872.4|9864.4|9839.3|9833.9|149
1646014800000|2022-02-28 02:20:00|9847.4|9843.4|9847.4|9843.4|9852.9|9848|9842.3|9836.9|53
1646015100000|2022-02-28 02:25:00|9850.9|9840.9|9840.2|9837.4|9850.9|9844.4|9837.3|9831.9|255
1646015400000|2022-02-28 02:30:00|9839.7|9836.9|9862.3|9858.3|9868.9|9863.4|9839.3|9836.4|1086
1646015700000|2022-02-28 02:35:00|9864.8|9854.8|9880.7|9870.7|9890.7|9884.2|9862.2|9854.8|431
1646016000000|2022-02-28 02:40:00|9878.2|9874.2|9864.7|9854.7|9882.7|9876.3|9859.1|9851.2|157
1646016300000|2022-02-28 02:45:00|9862.1|9859.3|9836.2|9833.4|9865.7|9859.3|9820.3|9814.4|2279
1646016600000|2022-02-28 02:50:00|9836.4|9832.4|9824.2|9821.4|9841.8|9835.4|9823.3|9818.8|177
1646016900000|2022-02-28 02:55:00|9825.2|9822.4|9822.3|9818.3|9831.8|9826.9|9819.6|9814.8|238
1646017200000|2022-02-28 03:00:00|9822.2|9819.4|9824.2|9821.4|9839.8|9833.4|9819.7|9814.8|377
1646017500000|2022-02-28 03:05:00|9825.3|9821.3|9833.3|9829.3|9836.8|9831.4|9821.7|9816.8|314
1646017800000|2022-02-28 03:10:00|9832.3|9828.3|9834.1|9831.3|9835.8|9831.8|9822.7|9817.8|219
1646018100000|2022-02-28 03:15:00|9839.1|9835.1|9854.6|9844.6|9859.1|9855.7|9838.1|9832.7|240
1646018400000|2022-02-28 03:20:00|9852.1|9848.1|9850.9|9848.1|9861.5|9855.2|9849.5|9844.6|67
1646018700000|2022-02-28 03:25:00|9851|9848.2|9858.9|9856.1|9864.6|9859.1|9851|9846.5|164
1646019000000|2022-02-28 03:30:00|9859.4|9856.6|9856.8|9854|9874|9870|9855.4|9852|271
1646019300000|2022-02-28 03:35:00|9856.9|9854.1|9864.9|9862.1|9871.5|9865.1|9856.4|9852.6|271
1646019600000|2022-02-28 03:40:00|9866|9862|9865.9|9861.9|9869.5|9866.5|9859.3|9855.4|52
1646019900000|2022-02-28 03:45:00|9865.8|9863|9869.8|9867|9876.3|9871.4|9859.8|9854.4|205
1646020200000|2022-02-28 03:50:00|9869.9|9865.9|9892.2|9889.4|9898.8|9895.9|9868.3|9864.9|1232
1646020500000|2022-02-28 03:55:00|9893.7|9890.9|9912.6|9909.8|9922.2|9916.8|9892.7|9886.2|362
1646020800000|2022-02-28 04:00:00|9912.7|9908.7|9933.5|9930.7|9935.2|9930.7|9909.6|9903.2|292
1646021100000|2022-02-28 04:05:00|9934.6|9930.6|9944.5|9940.5|9951|9945.6|9926.6|9920.1|534
1646021400000|2022-02-28 04:10:00|9947|9937|9937.5|9933.5|9950|9944.6|9928.5|9923.9|583
1646021700000|2022-02-28 04:15:00|9937.4|9933.4|9947.3|9943.3|9950.9|9945.5|9935.2|9929.9|784
1646022000000|2022-02-28 04:20:00|9949.9|9939.9|9965.3|9961.3|9968.8|9962.4|9943.3|9938.8|488
1646022300000|2022-02-28 04:25:00|9964.3|9960.3|9967.2|9963.2|9970.7|9966.9|9961.1|9956.8|465
1646022600000|2022-02-28 04:30:00|9967.3|9963.3|9969.1|9966.3|9975.7|9971.2|9959.3|9952.8|498
1646022900000|2022-02-28 04:35:00|9971.7|9961.7|9985|9981|9988.6|9983.1|9968.6|9961.7|403
1646023200000|2022-02-28 04:40:00|9984.9|9982.1|9983.6|9973.6|10005.6|9999.2|9965.2|9958.7|1332
1646023500000|2022-02-28 04:45:00|9979.1|9975.1|9989|9985|9994.5|9987|9974.1|9967.6|141
1646023800000|2022-02-28 04:50:00|9988.1|9984.1|9950.4|9947.6|9988.1|9984.1|9950.4|9945.5|279
1646024100000|2022-02-28 04:55:00|9950.9|9948.1|9977.8|9975|9987.4|9981.5|9950|9943.5|285
1646024400000|2022-02-28 05:00:00|9978.8|9976|9956.9|9952.9|9984.4|9979.9|9955.8|9951.4|79
1646024700000|2022-02-28 05:05:00|9956.8|9954|9953.5|9943.5|9959.4|9954|9941.4|9936.4|258
1646025000000|2022-02-28 05:10:00|9950|9946|9954.9|9950.9|9963.4|9958|9948.9|9943.4|214
1646025300000|2022-02-28 05:15:00|9954.8|9950.8|9938.9|9934.9|9959.4|9953|9937.8|9934.4|423
1646025600000|2022-02-28 05:20:00|9937.8|9935|9932.7|9929.9|9939.3|9936.5|9929.2|9924.3|229
1646025900000|2022-02-28 05:25:00|9932.8|9930|9912.8|9910|9937.2|9934.4|9909.8|9905.4|489
1646026200000|2022-02-28 05:30:00|9913.9|9909.9|9881.3|9871.3|9916.9|9911|9877.8|9870.3|675
1646026500000|2022-02-28 05:35:00|9878.8|9874.8|9912.1|9902.1|9915.2|9909.8|9875.7|9868.3|460
1646026800000|2022-02-28 05:40:00|9912.2|9902.2|9924.6|9920.6|9926.1|9922.2|9908.5|9901.2|349
1646027100000|2022-02-28 05:45:00|9923.7|9919.7|9905.7|9901.7|9927.2|9920.7|9899.6|9896.2|191
1646027400000|2022-02-28 05:50:00|9904.6|9901.8|9893.6|9890.8|9909.2|9903.8|9892.6|9887.7|640
1646027700000|2022-02-28 05:55:00|9898.2|9888.2|9894.7|9890.7|9908.1|9902.6|9891.5|9885.7|494
1646028000000|2022-02-28 06:00:00|9895.7|9891.7|9896.4|9893.6|9906.6|9902.7|9890|9885.1|509
1646028300000|2022-02-28 06:05:00|9899.4|9895.4|9879.6|9875.6|9900.5|9896.6|9874.4|9868|411
1646028600000|2022-02-28 06:10:00|9878.4|9872.6|9887.5|9884.7|9888.5|9884.7|9870.4|9865|191
1646028900000|2022-02-28 06:15:00|9886.6|9882.6|9896.5|9892.5|9901.5|9898.6|9882.5|9879.5|343
1646029200000|2022-02-28 06:20:00|9899|9889|9906.3|9903.5|9916|9911|9896.4|9889|462
1646029500000|2022-02-28 06:25:00|9907.3|9904.5|9912.3|9909.5|9915.8|9909.5|9900.3|9895.8|142
1646029800000|2022-02-28 06:30:00|9912.2|9909.4|9924.3|9920.3|9930.8|9927.4|9912.2|9908.4|473
1646030100000|2022-02-28 06:35:00|9924.2|9920.2|9929.7|9919.7|9933.2|9929.9|9914.3|9908.8|292
1646030400000|2022-02-28 06:40:00|9926.2|9922.2|9933.2|9929.2|9937.7|9932.3|9922.7|9917.7|130
1646030700000|2022-02-28 06:45:00|9936.7|9926.7|9927.1|9923.1|9939.6|9935.2|9917.1|9911.7|272
1646031000000|2022-02-28 06:50:00|9927|9924.2|9949.1|9945.1|9950.6|9945.2|9926|9921.6|221
1646031300000|2022-02-28 06:55:00|9949|9946.2|9944|9941.2|9962.6|9958.1|9939.1|9934.6|461
1646031600000|2022-02-28 07:00:00|9945|9942.2|9942|9939.2|9950.6|9946.1|9928|9925.2|248
1646031900000|2022-02-28 07:05:00|9941.5|9938.7|9946.1|9943.3|9946.1|9943.3|9915.1|9912.2|418
1646032200000|2022-02-28 07:10:00|9947|9944.2|9933.2|9929.2|9956.1|9952.3|9933.2|9929.2|352
1646032500000|2022-02-28 07:15:00|9932.2|9928.2|9898.1|9895.3|9932.2|9929.3|9892.1|9889.2|718
1646032800000|2022-02-28 07:20:00|9898.2|9894.2|9855.1|9852.3|9904.1|9900.3|9844.6|9835.8|1452
1646033100000|2022-02-28 07:25:00|9854.2|9851.4|9781.3|9777.3|9866.8|9862.8|9778.2|9774.3|2464
1646033400000|2022-02-28 07:30:00|9782.3|9778.3|9813.1|9809.1|9818.6|9812.3|9751.4|9747.4|2235
1646033700000|2022-02-28 07:35:00|9812.7|9802.7|9830.3|9827.5|9847.8|9842.4|9798.1|9794.2|1853
1646034000000|2022-02-28 07:40:00|9831.4|9827.4|9872.3|9868.3|9889.8|9885.3|9829.3|9825.9|1507
1646034300000|2022-02-28 07:45:00|9872.4|9868.4|9828.4|9825.6|9878.9|9873.5|9822.5|9815|902
1646034600000|2022-02-28 07:50:00|9828.5|9825.7|9836.4|9833.6|9846|9837.6|9823.4|9820|644
1646034900000|2022-02-28 07:55:00|9835.6|9831.6|9794.3|9791.5|9840|9833.6|9794.3|9790.4|934
1646035200000|2022-02-28 08:00:00|9793.4|9790.6|9777.2|9774.4|9812.3|9808.9|9768.3|9765.5|2045
1646035500000|2022-02-28 08:05:00|9777.3|9774.5|9779.3|9776.5|9792.6|9789.8|9777.3|9773.4|1382
1646035800000|2022-02-28 08:10:00|9781.8|9779|9783.3|9779.3|9809.9|9805.5|9764.9|9762.1|1720
1646036100000|2022-02-28 08:15:00|9783.2|9780.4|9755.3|9752.5|9787.2|9784.4|9750.3|9747.4|1290
1646036400000|2022-02-28 08:20:00|9755.4|9752.6|9793.1|9790.3|9796.7|9791.3|9732.4|9725|2714
1646036700000|2022-02-28 08:25:00|9794.1|9791.3|9804.9|9802.1|9830.4|9827.6|9786.1|9783.3|4587
1646037000000|2022-02-28 08:30:00|9805.9|9803.1|9819.6|9816.8|9836.6|9833.8|9804.3|9801.5|5175
1646037300000|2022-02-28 08:35:00|9818.2|9815.4|9773.7|9770.9|9828.1|9825.3|9768.8|9762.4|2452
1646037600000|2022-02-28 08:40:00|9773.8|9771|9751.6|9748.8|9777.8|9774.9|9740.7|9736.8|1052
1646037900000|2022-02-28 08:45:00|9752.6|9749.8|9794.9|9792.1|9801.6|9798.7|9751.6|9747.8|1381
1646038200000|2022-02-28 08:50:00|9795.4|9792.6|9788.3|9785.5|9812.9|9810.1|9771.3|9768.5|1535
1646038500000|2022-02-28 08:55:00|9788.8|9786|9769.5|9766.7|9799.7|9796.9|9762.5|9756|1012
1646038800000|2022-02-28 09:00:00|9767.4|9764.6|9792.3|9788.3|9794.8|9790.4|9749.9|9747.1|1151
1646039100000|2022-02-28 09:05:00|9791.3|9787.3|9819.3|9815.3|9821.1|9818.3|9779.2|9775.3|1241
1646039400000|2022-02-28 09:10:00|9819.2|9815.2|9822.6|9819.8|9836.6|9833.8|9805.3|9802.3|1553
1646039700000|2022-02-28 09:15:00|9823.6|9820.8|9830.1|9827.3|9841.6|9838.8|9814.7|9809.8|1246
1646040000000|2022-02-28 09:20:00|9829.7|9826.9|9828.1|9824.1|9843|9840.2|9824.1|9821.2|1066
1646040300000|2022-02-28 09:25:00|9828|9825.2|9835|9832.2|9839|9836.2|9822.5|9818.6|998
1646040600000|2022-02-28 09:30:00|9834.9|9832.1|9859.9|9857.1|9863.4|9860.6|9830.9|9827.1|1816
1646040900000|2022-02-28 09:35:00|9858.4|9855.6|9880.6|9877.8|9883.6|9880.2|9852.3|9849.5|4102
1646041200000|2022-02-28 09:40:00|9881.1|9878.3|9875.6|9872.8|9889.5|9886.7|9868.1|9864.7|1641
1646041500000|2022-02-28 09:45:00|9876.6|9873.8|9892.4|9889.6|9897.9|9893.5|9870.1|9867.3|807
1646041800000|2022-02-28 09:50:00|9891.9|9889.1|9895.3|9892.5|9903.8|9901|9885.9|9883.1|2067
1646042100000|2022-02-28 09:55:00|9895.4|9891.4|9900.2|9897.4|9902.8|9899.4|9884.2|9880.3|1131
1646042400000|2022-02-28 10:00:00|9902.2|9899.4|9891.4|9887.4|9907.4|9903.4|9862.5|9859.5|2404
1646042700000|2022-02-28 10:05:00|9891.3|9887.3|9921.1|9918.3|9927.1|9924.3|9889.3|9886.4|1934
1646043000000|2022-02-28 10:10:00|9922|9919.2|9900.7|9897.9|9926|9923.2|9895.2|9892.4|687
1646043300000|2022-02-28 10:15:00|9901.2|9898.4|9891.2|9888.4|9907.6|9904.8|9891.2|9887.3|589
1646043600000|2022-02-28 10:20:00|9891.3|9887.3|9881.7|9878.9|9904.1|9901.3|9873.2|9870.3|961
1646043900000|2022-02-28 10:25:00|9881.2|9878.4|9880.7|9877.9|9881.7|9878.9|9868.7|9865.9|1033
1646044200000|2022-02-28 10:30:00|9881.2|9878.4|9906|9903.2|9907.1|9904.2|9863.2|9860.2|2593
1646044500000|2022-02-28 10:35:00|9905.9|9903.1|9880.2|9877.4|9905.9|9903.1|9861.8|9859|3251
1646044800000|2022-02-28 10:40:00|9881.3|9877.3|9878.9|9876.1|9889.1|9886.3|9864.5|9860.7|1936
1646045100000|2022-02-28 10:45:00|9878.8|9876|9865.1|9862.3|9878.8|9876|9861.5|9857.1|1347
1646045400000|2022-02-28 10:50:00|9865.5|9862.7|9867.4|9864.6|9877.5|9874.6|9860.5|9857.7|1508
1646045700000|2022-02-28 10:55:00|9867.9|9865.1|9808.8|9804.8|9869|9865.6|9794.4|9791.6|2927
1646046000000|2022-02-28 11:00:00|9807.7|9804.9|9786.9|9782.9|9816.1|9813.3|9771.4|9768|1653
1646046300000|2022-02-28 11:05:00|9786.7|9783.9|9813.5|9810.7|9819|9816.2|9786.7|9783.3|1163
1646046600000|2022-02-28 11:10:00|9813|9810.2|9814.5|9811.7|9834.1|9828.6|9811|9808.2|1595
1646046900000|2022-02-28 11:15:00|9815|9812.2|9843.5|9839.5|9844.5|9841.6|9803.6|9799.2|1140
1646047200000|2022-02-28 11:20:00|9842.5|9838.5|9845.4|9842.6|9854.5|9851.6|9833.5|9830.7|673
1646047500000|2022-02-28 11:25:00|9846.5|9842.5|9839.9|9837.1|9848.9|9846.1|9833.4|9830.5|1394
1646047800000|2022-02-28 11:30:00|9838.9|9836.1|9827.4|9824.6|9846.8|9844|9823.9|9821.1|1359
1646048100000|2022-02-28 11:35:00|9828.4|9825.6|9824.3|9821.5|9849.8|9847|9821.9|9819.1|650
1646048400000|2022-02-28 11:40:00|9824.4|9820.4|9826.4|9822.4|9834.3|9831.5|9808.9|9803.1|674
1646048700000|2022-02-28 11:45:00|9826.3|9823.5|9848.3|9845.5|9853.4|9850.5|9825.3|9822.4|456
1646049000000|2022-02-28 11:50:00|9849.3|9846.5|9852.4|9848.4|9860.4|9856.5|9840.4|9836.5|501
1646049300000|2022-02-28 11:55:00|9852.3|9849.5|9856.5|9852.5|9859.5|9856.6|9837.4|9834.5|804
1646049600000|2022-02-28 12:00:00|9855.4|9852.6|9846.3|9843.5|9870.9|9865.4|9843.3|9840.4|775
1646049900000|2022-02-28 12:05:00|9845.3|9842.5|9844.2|9841.4|9849.4|9846.4|9822.4|9819.6|1094
1646050200000|2022-02-28 12:10:00|9843.2|9840.4|9850.2|9847.4|9851.2|9848.4|9834.2|9830.4|931
1646050500000|2022-02-28 12:15:00|9851.3|9847.3|9831.1|9828.3|9863.7|9859.3|9830.7|9827.2|683
1646050800000|2022-02-28 12:20:00|9831.3|9827.3|9807.3|9803.3|9831.3|9828.3|9789.3|9786.3|1371
1646051100000|2022-02-28 12:25:00|9810.2|9807.4|9815.2|9811.2|9834.2|9830.3|9801.2|9797.8|1733
1646051400000|2022-02-28 12:30:00|9815.3|9811.3|9834.1|9831.3|9836.2|9833.3|9813.1|9810.2|1041
1646051700000|2022-02-28 12:35:00|9833.6|9830.8|9815.2|9812.4|9835.1|9832.3|9811.2|9808.3|1531
1646052000000|2022-02-28 12:40:00|9815.7|9812.9|9818.3|9814.3|9827.3|9824.3|9809.7|9806.8|1236
1646052300000|2022-02-28 12:45:00|9818.2|9815.4|9829.7|9826.9|9833.3|9828.4|9807.8|9804.4|1312
1646052600000|2022-02-28 12:50:00|9831.1|9828.3|9760.5|9756.5|9835.2|9832.4|9752.3|9748.9|3575
1646052900000|2022-02-28 12:55:00|9761.5|9757.5|9772.4|9768.4|9784.5|9780.6|9718.5|9712.1|4399
1646053200000|2022-02-28 13:00:00|9773.3|9769.3|9776.9|9772.9|9804|9799.7|9768.7|9764.8|4915
1646053500000|2022-02-28 13:05:00|9776.7|9773.9|9782.6|9779.8|9792.6|9789.7|9758.8|9753.3|2080
1646053800000|2022-02-28 13:10:00|9784.7|9780.7|9778.6|9775.8|9795.6|9792.7|9768.7|9765.8|1343
1646054100000|2022-02-28 13:15:00|9778.7|9775.9|9787.2|9784.4|9792.6|9789.8|9765.7|9762.9|1592
1646054400000|2022-02-28 13:20:00|9786.7|9783.9|9829.5|9825.5|9836.2|9833.4|9785.8|9783|2590
1646054700000|2022-02-28 13:25:00|9829.4|9826.6|9810.4|9807.6|9832.4|9829.6|9803.5|9799.1|1097
1646055000000|2022-02-28 13:30:00|9810.5|9807.7|9792.5|9788.5|9818.5|9815.6|9790.4|9786.6|1206
1646055300000|2022-02-28 13:35:00|9792.4|9789.6|9783.5|9780.7|9795.5|9792.7|9783.5|9780.6|1163
1646055600000|2022-02-28 13:40:00|9784|9781.2|9796.3|9793.5|9805.9|9803.1|9781.5|9778.5|1369
1646055900000|2022-02-28 13:45:00|9796.4|9793.6|9777.6|9774.8|9797.5|9794.1|9761.5|9758.7|2093
1646056200000|2022-02-28 13:50:00|9777.7|9773.7|9797.4|9794.6|9798.9|9796.1|9776.6|9773.7|1369
1646056500000|2022-02-28 13:55:00|9797.5|9794.7|9835.4|9832.6|9836.9|9834.1|9797.4|9794.5|2393
1646056800000|2022-02-28 14:00:00|9834.4|9831.6|9792.6|9789.8|9836.9|9834.1|9792.6|9789.8|2292
1646057100000|2022-02-28 14:05:00|9793.7|9789.7|9798.5|9795.7|9817.6|9814.7|9786.6|9781.7|1576
1646057400000|2022-02-28 14:10:00|9799.5|9796.7|9773.6|9770.8|9800|9797.2|9758.1|9754.3|1881
1646057700000|2022-02-28 14:15:00|9772.7|9769.9|9767.7|9764.9|9784.7|9781.8|9758.7|9755.7|1162
1646058000000|2022-02-28 14:20:00|9766.2|9763.4|9777.6|9774.8|9782.6|9779.8|9759.2|9756.4|1131
1646058300000|2022-02-28 14:25:00|9776.7|9772.7|9751.2|9748.4|9776.7|9773.7|9740.2|9737.4|2288
1646058600000|2022-02-28 14:30:00|9751.1|9748.3|9723.7|9720.9|9763.6|9760.8|9719.2|9716.4|2097
1646058900000|2022-02-28 14:35:00|9723.8|9719.8|9752.6|9749.8|9757.5|9754.7|9707.8|9703.9|2463
1646059200000|2022-02-28 14:40:00|9752|9749.2|9740|9737.2|9757|9754.2|9727.1|9724.2|1769
1646059500000|2022-02-28 14:45:00|9740.5|9737.7|9727.5|9724.7|9748.6|9744.7|9723|9717.1|1181
1646059800000|2022-02-28 14:50:00|9726.5|9723.7|9737.5|9734.7|9756.9|9754.1|9725.5|9722.7|1249
1646060100000|2022-02-28 14:55:00|9737|9734.2|9713.6|9710.8|9740.6|9736.7|9711.6|9707.7|2189
1646060400000|2022-02-28 15:00:00|9714.1|9711.3|9761.3|9758.5|9767.4|9764.5|9713.5|9710.7|2691
1646060700000|2022-02-28 15:05:00|9761.8|9759|9762.3|9758.3|9775.8|9773|9745.3|9742.4|2289
1646061000000|2022-02-28 15:10:00|9762.4|9758.4|9791.8|9789|9802.7|9799.9|9761.3|9758.3|3149
1646061300000|2022-02-28 15:15:00|9791.9|9787.9|9784.8|9782|9802.8|9800|9775.8|9773|1575
1646061600000|2022-02-28 15:20:00|9785.8|9783|9774.9|9772.1|9786.8|9784|9755|9752.2|1826
1646061900000|2022-02-28 15:25:00|9774.8|9772|9781.1|9778.3|9794|9791.2|9773.8|9771|1176
1646062200000|2022-02-28 15:30:00|9781.5|9778.7|9802|9799.2|9808.8|9806|9778.1|9775.2|1110
1646062500000|2022-02-28 15:35:00|9801.9|9799.1|9769|9766.2|9802.9|9800.1|9768.5|9765.7|1358
1646062800000|2022-02-28 15:40:00|9769.5|9766.7|9746.2|9743.4|9776.6|9773.8|9740.3|9737.5|1476
1646063100000|2022-02-28 15:45:00|9746.6|9743.8|9748.3|9745.5|9749.8|9747|9729.7|9726.3|1733
1646063400000|2022-02-28 15:50:00|9749.3|9746.5|9769.3|9766.5|9774.8|9769|9738.3|9735.5|1565
1646063700000|2022-02-28 15:55:00|9769.2|9766.4|9787.1|9784.3|9790.1|9787.3|9764.7|9761.9|1466
1646064000000|2022-02-28 16:00:00|9787.6|9784.8|9796.5|9793.7|9805.1|9801.7|9784.6|9781.2|1732
1646064300000|2022-02-28 16:05:00|9796.4|9793.6|9751.2|9748.4|9796.4|9793.6|9745.2|9742.4|1812
1646064600000|2022-02-28 16:10:00|9751.3|9748.5|9744|9741.2|9757.2|9754.4|9737.2|9734.4|1365
1646064900000|2022-02-28 16:15:00|9744.5|9741.7|9737.7|9734.9|9769.2|9766.4|9724.9|9722.1|2527
1646065200000|2022-02-28 16:20:00|9738.7|9734.7|9729.8|9727|9739.7|9735.9|9709.7|9706.8|2478
1646065500000|2022-02-28 16:25:00|9729.7|9726.9|9759|9756.2|9765.6|9762.7|9708.3|9705.5|7706
1646065800000|2022-02-28 16:30:00|9759.5|9756.7|9752|9749.2|9766|9763.2|9749.5|9746.7|3223
1646066100000|2022-02-28 16:35:00|9753|9750.2|9708.2|9705.4|9753|9750.2|9707.8|9705|3033
1646066400000|2022-02-28 16:40:00|9707.8|9705|9720.2|9717.4|9727.3|9724.4|9689.3|9685.9|2337
1646066700000|2022-02-28 16:45:00|9721.1|9718.3|9724.2|9721.4|9741.2|9737.3|9706.2|9703.4|1474
1646067000000|2022-02-28 16:50:00|9724.1|9721.3|9765.3|9762.5|9774.6|9771.8|9723.1|9720.3|3058
1646067300000|2022-02-28 16:55:00|9763.9|9761.1|9777.8|9775|9784.7|9781.9|9756|9753|2262
1646067600000|2022-02-28 17:00:00|9777.9|9775.1|9774.8|9772|9782.4|9779.6|9756.5|9753.7|1409
1646067900000|2022-02-28 17:05:00|9774.9|9772.1|9784.9|9782.1|9787.8|9785|9758|9755.2|1582
1646068200000|2022-02-28 17:10:00|9785.4|9782.6|9794.4|9791.6|9796.9|9794.1|9767.9|9765.1|1260
1646068500000|2022-02-28 17:15:00|9793.9|9791.1|9811.9|9809.1|9817.2|9814.4|9793.9|9791|2019
1646068800000|2022-02-28 17:20:00|9812.4|9809.6|9802.8|9800|9812.4|9809.6|9793.9|9791.1|851
1646069100000|2022-02-28 17:25:00|9802.9|9800.1|9813.7|9810.9|9817.2|9814.4|9788.8|9785.9|1178
1646069400000|2022-02-28 17:30:00|9814.2|9811.4|9819.6|9816.8|9841.4|9838.6|9811.7|9808.9|3142
1646069700000|2022-02-28 17:35:00|9820|9817.2|9815.5|9812.7|9825.6|9822.8|9807.2|9803.8|1386
1646070000000|2022-02-28 17:40:00|9814.1|9811.3|9821.7|9818.9|9831.1|9828.3|9807.6|9804.8|626
1646070300000|2022-02-28 17:45:00|9821.8|9817.8|9807.3|9804.5|9821.8|9817.9|9795.9|9793.1|1550
1646070600000|2022-02-28 17:50:00|9806.3|9803.5|9824.8|9822|9827.9|9823.9|9797.9|9795.1|1370
1646070900000|2022-02-28 17:55:00|9824.3|9821.5|9844.6|9841.8|9848.9|9846.1|9823.8|9820.9|1221
1646071200000|2022-02-28 18:00:00|9843.6|9840.8|9845.6|9842.8|9846.7|9843.8|9839.7|9836.9|840
1646071500000|2022-02-28 18:05:00|9846.5|9843.7|9861.6|9858.8|9866.6|9861.3|9846.1|9843.3|1588
1646071800000|2022-02-28 18:10:00|9861.1|9858.3|9870.3|9867.5|9873.8|9871|9861|9858.2|1369
1646072100000|2022-02-28 18:15:00|9869.9|9867.1|9892.1|9889.3|9893.1|9890.3|9868.8|9865.4|2032
1646072400000|2022-02-28 18:20:00|9892|9889.2|9889.6|9886.8|9895.5|9892.7|9883.1|9880.3|2049
1646072700000|2022-02-28 18:25:00|9889.5|9886.7|9889.7|9886.9|9893.1|9890.3|9885.7|9882.3|1831
1646073000000|2022-02-28 18:30:00|9889.2|9886.4|9859.3|9855.3|9890.7|9887.9|9854.2|9851.4|993
1646073300000|2022-02-28 18:35:00|9858.2|9855.4|9874.1|9871.3|9880.5|9877.7|9856.2|9853.3|749
1646073600000|2022-02-28 18:40:00|9873.2|9870.4|9860.2|9857.4|9884.1|9881.3|9855.3|9852.3|1458
1646073900000|2022-02-28 18:45:00|9860.4|9856.4|9843.8|9841|9861.3|9858.5|9842.8|9840|1153
1646074200000|2022-02-28 18:50:00|9844.4|9840.4|9839.4|9836.6|9858.7|9855.9|9824.3|9820.4|1153
1646074500000|2022-02-28 18:55:00|9839.5|9835.5|9859.2|9856.4|9862.8|9860|9834.9|9832.1|1695
1646074800000|2022-02-28 19:00:00|9859.3|9856.5|9847.2|9844.4|9864.1|9861.3|9838.2|9835.4|1645
1646075100000|2022-02-28 19:05:00|9847.1|9844.3|9846.1|9843.3|9855.6|9852.8|9841.2|9838.4|1201
1646075400000|2022-02-28 19:10:00|9847.1|9844.3|9837.2|9834.4|9847.5|9844.7|9831.7|9828.3|1310
1646075700000|2022-02-28 19:15:00|9836.2|9833.4|9819.4|9816.6|9836.2|9833.4|9816.4|9813.6|2550
1646076000000|2022-02-28 19:20:00|9819.9|9817.1|9825.8|9823|9832.8|9830|9805.8|9803|2157
1646076300000|2022-02-28 19:25:00|9825.4|9822.6|9766.5|9763.7|9827.3|9824.5|9765|9762.2|8941
1646076600000|2022-02-28 19:30:00|9767|9764.2|9761.7|9757.7|9780.6|9777.8|9743.2|9740.4|2916
1646076900000|2022-02-28 19:35:00|9762.6|9758.6|9740.5|9737.7|9765.7|9762.7|9738.5|9733.1|1942
1646077200000|2022-02-28 19:40:00|9740|9737.2|9752.4|9749.6|9754|9751.2|9738.5|9735.6|695
1646077500000|2022-02-28 19:45:00|9752.9|9750.1|9748.4|9745.6|9753.9|9751.1|9740.4|9735.9|421
1646077800000|2022-02-28 19:50:00|9746.9|9744.1|9758.9|9756.1|9762.8|9760|9746.4|9743.4|1027
1646078100000|2022-02-28 19:55:00|9759.4|9756.6|9772.1|9769.3|9775.3|9772.3|9757.4|9754.5|1136
1646078400000|2022-02-28 20:00:00|9772.3|9768.3|9767.1|9764.3|9775.7|9772.3|9764.1|9760.7|340
1646078700000|2022-02-28 20:05:00|9766.6|9763.8|9770.2|9766.2|9787.1|9784.3|9765.1|9762.2|615
1646079000000|2022-02-28 20:10:00|9769.1|9766.3|9793.1|9789.1|9793.1|9789.2|9766.1|9763.2|590
1646079300000|2022-02-28 20:15:00|9792|9789.2|9774|9771.2|9793.1|9789.2|9773|9769.1|333
1646079600000|2022-02-28 20:20:00|9774.1|9770.1|9776|9773.2|9776.5|9773.7|9767|9763.1|270
1646079900000|2022-02-28 20:25:00|9776.1|9772.1|9770.2|9766.2|9782.6|9776.2|9769|9764.6|205
1646080200000|2022-02-28 20:30:00|9770|9767.2|9780.1|9776.1|9784.1|9781.2|9769|9766.1|243
1646080500000|2022-02-28 20:35:00|9778.9|9775.1|9777.9|9775.1|9783|9779.1|9773.9|9771|74
1646080800000|2022-02-28 20:40:00|9777|9774.2|9782.9|9780.1|9803|9799.1|9773.9|9771|693
1646081100000|2022-02-28 20:45:00|9780.8|9778|9786.8|9784|9798|9795.1|9780.8|9777|612
1646081400000|2022-02-28 20:50:00|9786.3|9783.5|9794.8|9792|9801.9|9799|9783.9|9780.5|356
1646081700000|2022-02-28 20:55:00|9791.9|9787.9|9796.8|9792.8|9811.3|9807|9784.3|9781.5|568
1646082000000|2022-02-28 21:00:00|9795.8|9793|9788.8|9784.8|9803.8|9800.9|9780.8|9777.8|232
1646082300000|2022-02-28 21:05:00|9787.7|9784.9|9787.6|9784.8|9793.3|9788.8|9783.7|9779.4|139
1646082600000|2022-02-28 21:10:00|9788.7|9784.7|9788.8|9784.8|9795.7|9791.8|9785.2|9779.8|173
1646082900000|2022-02-28 21:15:00|9787.7|9784.9|9783.6|9780.8|9789.7|9786.8|9768.7|9765.7|161
1646083200000|2022-02-28 21:20:00|9784.1|9781.3|9770.1|9767.3|9785.2|9781.3|9769.6|9765.8|220
1646083500000|2022-02-28 21:25:00|9770.6|9767.8|9753.8|9751|9780.2|9773.7|9752.8|9749.9|151
1646083800000|2022-02-28 21:30:00|9754.8|9750.8|9777.3|9767.3|9777.3|9770|9752.8|9746.4|220
1646084100000|2022-02-28 21:35:00|9777.4|9767.4|9797.7|9793.7|9801.2|9794.7|9774.8|9767.4|124
1646084400000|2022-02-28 21:40:00|9797.6|9794.8|9782.7|9779.9|9798.2|9794.8|9781.8|9773.3|122
1646084700000|2022-02-28 21:45:00|9784.7|9780.7|9773.8|9769.8|9792.3|9785.7|9772.2|9768.3|80
1646085000000|2022-02-28 21:50:00|9773.9|9769.9|9781.6|9777.6|9785.1|9778.7|9765.2|9761.3|191
1646085300000|2022-02-28 21:55:00|9784.1|9774.1|9791.1|9781.1|9796.9|9790.2|9779.6|9769.6|118
1646085600000|2022-02-28 22:00:00|9790.6|9780.6|9799.5|9789.5|9805.9|9795.9|9789.9|9779.9|6
1646085900000|2022-02-28 22:05:00|9799.4|9789.4|9799.9|9789.9|9800.9|9790.9|9799.4|9789.4|1
1646086200000|2022-02-28 22:10:00|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|0
1646086500000|2022-02-28 22:15:00|9799.9|9789.9|9812.9|9802.9|9816.4|9806.4|9799.9|9789.9|5
1646086800000|2022-02-28 22:20:00|9805.9|9795.9|9805.9|9795.9|9806.9|9796.9|9804.4|9794.4|14
1646087100000|2022-02-28 22:25:00|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|0
1646087400000|2022-02-28 22:30:00|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|0
1646087700000|2022-02-28 22:35:00|9793.3|9783.3|9796.8|9786.8|9796.8|9786.8|9786.2|9783.3|15
1646088000000|2022-02-28 22:40:00|9797.3|9787.3|9797.3|9787.3|9800.8|9790.8|9797.3|9787.3|1
1646088300000|2022-02-28 22:45:00|9800.3|9790.3|9798.7|9788.7|9802.3|9792.3|9796.3|9786.3|0
1646088600000|2022-02-28 22:50:00|9803.2|9793.2|9801.7|9791.7|9804.7|9794.7|9798.2|9788.2|2
1646088900000|2022-02-28 22:55:00|9802.2|9792.2|9805.7|9795.7|9805.7|9795.7|9801.2|9791.2|1
1646096400000|2022-03-01 01:00:00|9819.9|9809.9|9835.5|9831.5|9846.5|9841.1|9814.5|9806.6|1023
1646096700000|2022-03-01 01:05:00|9838|9828|9845.2|9842.4|9848.2|9845.4|9832.9|9828|350
1646097000000|2022-03-01 01:10:00|9844.7|9841.9|9854.4|9850.4|9859.9|9855.1|9843.9|9841.1|417
1646097300000|2022-03-01 01:15:00|9854.3|9851.5|9847.2|9844.4|9858.5|9855.1|9843.3|9840.4|334
1646097600000|2022-03-01 01:20:00|9846.3|9843.5|9871.2|9868.4|9875.3|9871.4|9844.3|9841.4|586
1646097900000|2022-03-01 01:25:00|9872.3|9868.3|9875.3|9872.5|9878.8|9875.3|9867.1|9862.7|222
1646098200000|2022-03-01 01:30:00|9874.8|9872|9878.2|9875.4|9880.8|9878|9868.3|9865.5|542
1646098500000|2022-03-01 01:35:00|9877.3|9874.5|9862.8|9860|9879.8|9877|9859.3|9853.4|140
1646098800000|2022-03-01 01:40:00|9862.3|9859.5|9863.1|9860.3|9867.1|9864.3|9856.3|9853.4|288
1646099100000|2022-03-01 01:45:00|9863|9860.2|9860|9857.2|9873.7|9869.2|9858|9855.1|277
1646099400000|2022-03-01 01:50:00|9860.1|9857.3|9854.8|9852|9870.2|9867.3|9854.2|9851.4|363
1646099700000|2022-03-01 01:55:00|9854.7|9851.9|9844.6|9841.8|9861.4|9855.5|9843.6|9840.8|474
1646100000000|2022-03-01 02:00:00|9843.7|9840.9|9851.1|9848.3|9852.2|9849.4|9843.2|9840.2|221
1646100300000|2022-03-01 02:05:00|9850.7|9847.9|9848|9845.2|9851.7|9848.9|9843.2|9840.4|208
1646100600000|2022-03-01 02:10:00|9848.1|9845.3|9843|9840.2|9848.1|9845.3|9838.1|9835.2|129
1646100900000|2022-03-01 02:15:00|9840.1|9836.1|9851|9847|9858.4|9855.6|9838|9835.2|130
1646101200000|2022-03-01 02:20:00|9850.1|9846.1|9851.8|9849|9854.4|9850.9|9843|9839.1|154
1646101500000|2022-03-01 02:25:00|9851.9|9847.9|9855.6|9852.8|9858.2|9855.4|9849.7|9845.7|96
1646101800000|2022-03-01 02:30:00|9855.1|9852.3|9852.2|9849.4|9856.3|9852.3|9845.7|9842.3|87
1646102100000|2022-03-01 02:35:00|9852.1|9849.3|9854.7|9851.9|9861.7|9855.8|9851.8|9847.2|38
1646102400000|2022-03-01 02:40:00|9852.7|9849.9|9855.6|9852.8|9862.3|9855.9|9852.7|9848.2|16
1646102700000|2022-03-01 02:45:00|9857.3|9847.3|9858.7|9854.7|9868.2|9861.8|9854.2|9847.3|35
1646103000000|2022-03-01 02:50:00|9861.2|9851.2|9854.1|9851.3|9861.2|9853.9|9850.8|9846.8|47
1646103300000|2022-03-01 02:55:00|9853.7|9850.9|9852|9849.2|9855.7|9852.7|9851|9844.2|168
1646103600000|2022-03-01 03:00:00|9852.5|9849.7|9855.4|9852.6|9859.9|9855.5|9850.4|9847.6|136
1646103900000|2022-03-01 03:05:00|9855.5|9851.5|9846.7|9843.9|9855.8|9853|9845.3|9839.9|194
1646104200000|2022-03-01 03:10:00|9846.8|9844|9852.2|9849.4|9855.8|9851.8|9846.8|9844|89
1646104500000|2022-03-01 03:15:00|9852.7|9849.9|9859.7|9856.9|9861.8|9857.4|9850.2|9847.4|57
1646104800000|2022-03-01 03:20:00|9860.2|9857.4|9868.4|9864.4|9869|9864.5|9854.7|9851.9|168
1646105100000|2022-03-01 03:25:00|9868.2|9865.4|9866.2|9863.4|9870.9|9867.5|9864.3|9859.9|48
1646105400000|2022-03-01 03:30:00|9864.8|9862|9862.3|9859.5|9867.3|9863.4|9862.3|9856.9|63
1646105700000|2022-03-01 03:35:00|9863.2|9860.4|9857.2|9854.4|9865.8|9863|9855.8|9853|222
1646106000000|2022-03-01 03:40:00|9857.4|9853.4|9850.3|9846.3|9857.4|9854.4|9846.3|9843.5|115
1646106300000|2022-03-01 03:45:00|9849.2|9846.4|9848.6|9845.8|9852.9|9849.8|9846.7|9842.9|33
1646106600000|2022-03-01 03:50:00|9848.2|9845.4|9849.1|9846.3|9850.2|9847.3|9846.6|9843.8|164
1646106900000|2022-03-01 03:55:00|9849.2|9845.2|9856|9853.2|9857.5|9854.7|9848.7|9845.2|129
1646107200000|2022-03-01 04:00:00|9856.6|9853.8|9860.1|9856.1|9866.1|9860.2|9855.6|9852.8|56
1646107500000|2022-03-01 04:05:00|9860|9856|9871|9867|9871|9868.1|9858.5|9855.1|75
1646107800000|2022-03-01 04:10:00|9873.5|9863.5|9882.7|9879.9|9886.4|9880.9|9867.8|9860.4|254
1646108100000|2022-03-01 04:15:00|9883.7|9880.9|9872.3|9862.3|9885.4|9880.9|9868.8|9862.3|41
1646108400000|2022-03-01 04:20:00|9869.8|9865.8|9865.8|9861.8|9873.4|9867|9865.2|9859.3|29
1646108700000|2022-03-01 04:25:00|9865.7|9862.9|9862.8|9858.8|9870.8|9864.2|9860.2|9857.4|17
1646109000000|2022-03-01 04:30:00|9863.2|9860.4|9865.8|9861.8|9869.3|9863.9|9861.2|9856.3|21
1646109300000|2022-03-01 04:35:00|9869.3|9859.3|9867.7|9863.7|9869.3|9863.9|9863.6|9859.3|5
1646109600000|2022-03-01 04:40:00|9866.8|9862.8|9873.6|9869.6|9876.2|9870.7|9863.7|9858.2|44
1646109900000|2022-03-01 04:45:00|9873.7|9869.7|9877.6|9873.6|9883|9878.7|9870.2|9863.2|108
1646110200000|2022-03-01 04:50:00|9877.5|9874.7|9874.4|9871.6|9881.1|9875.7|9872.9|9870.1|19
1646110500000|2022-03-01 04:55:00|9873.5|9870.7|9872.9|9870.1|9875.9|9873.1|9870.9|9864.1|103
1646110800000|2022-03-01 05:00:00|9873.9|9871.1|9874.9|9872.1|9879.5|9876.6|9872.9|9870.1|43
1646111100000|2022-03-01 05:05:00|9875.4|9872.6|9879.4|9876.6|9880.6|9877.7|9874.4|9871.6|13
1646111400000|2022-03-01 05:10:00|9878.4|9875.6|9876.4|9873.6|9878.4|9875.6|9875.5|9872.5|3
1646111700000|2022-03-01 05:15:00|9877.5|9874.7|9882.5|9878.5|9884.4|9881.5|9877.5|9874.7|60
1646112000000|2022-03-01 05:20:00|9881.4|9878.6|9879.3|9876.5|9884.5|9881.5|9876.4|9873.6|65
1646112300000|2022-03-01 05:25:00|9878.8|9876|9884.2|9881.4|9884.3|9881.4|9877.3|9872|92
1646112600000|2022-03-01 05:30:00|9883.7|9880.9|9884.1|9881.3|9886.3|9883.4|9876.8|9874|139
1646112900000|2022-03-01 05:35:00|9883.2|9880.4|9891.2|9887.2|9894.1|9891.3|9883.2|9880.3|177
1646113200000|2022-03-01 05:40:00|9890.2|9886.2|9890.1|9887.3|9893.6|9887.8|9887.5|9883.6|39
1646113500000|2022-03-01 05:45:00|9890.3|9886.3|9899|9896.2|9902.6|9897.7|9888.1|9882.7|73
1646113800000|2022-03-01 05:50:00|9899.1|9895.1|9891.1|9887.1|9900.6|9895.2|9889.5|9884.6|108
1646114100000|2022-03-01 05:55:00|9892.1|9888.1|9891|9888.2|9894.6|9889.2|9889.5|9884.6|74
1646114400000|2022-03-01 06:00:00|9891.1|9887.1|9918|9914|9921.5|9918|9889.5|9886.7|409
1646114700000|2022-03-01 06:05:00|9917.1|9913.1|9925.8|9923|9929.3|9924.8|9912.9|9908|265
1646115000000|2022-03-01 06:10:00|9925.9|9921.9|9926.6|9923.8|9928.1|9925.3|9924.2|9921.4|298
1646115300000|2022-03-01 06:15:00|9926.7|9923.9|9945.7|9942.9|9947.1|9943.9|9924.2|9921.4|577
1646115600000|2022-03-01 06:20:00|9945.8|9943|9957.8|9955|9966.9|9964|9939.7|9936.8|1047
1646115900000|2022-03-01 06:25:00|9956.9|9954.1|9968.5|9965.7|9971.7|9968.8|9952.7|9949.1|790
1646116200000|2022-03-01 06:30:00|9968.1|9965.3|9972|9969.2|9974.7|9971.8|9968.1|9965.3|427
1646116500000|2022-03-01 06:35:00|9972.1|9969.3|9975.6|9972.8|9976|9973.2|9968.7|9964.7|427
1646116800000|2022-03-01 06:40:00|9975|9972.2|9973.6|9970.8|9979|9976.2|9973.1|9970.3|629
1646117100000|2022-03-01 06:45:00|9974.1|9971.3|9969.9|9967.1|9978.5|9975.7|9967.4|9964.5|989
1646117400000|2022-03-01 06:50:00|9969.5|9966.7|9968.4|9965.6|9970.9|9968.1|9964.5|9961.7|338
1646117700000|2022-03-01 06:55:00|9967.9|9965.1|9954.3|9951.5|9970.4|9967.6|9951.9|9947.1|771
1646118000000|2022-03-01 07:00:00|9955.3|9952.5|9976.6|9973.8|9977.1|9974.3|9951.7|9948.9|1723
1646118300000|2022-03-01 07:05:00|9976.7|9973.9|9975|9972.2|9990|9986.2|9968.7|9965.9|1638
1646118600000|2022-03-01 07:10:00|9975.1|9972.3|9973.5|9970.7|9976.5|9973.7|9961.1|9958.3|851
1646118900000|2022-03-01 07:15:00|9974|9971.2|9985.5|9982.7|9986.9|9984.1|9973.5|9970.7|927
1646119200000|2022-03-01 07:20:00|9985.9|9983.1|9970.2|9967.4|9986|9983.2|9970.2|9967.4|786
1646119500000|2022-03-01 07:25:00|9969.2|9966.4|9952.5|9949.7|9972.2|9969.4|9949.5|9946.6|620
1646119800000|2022-03-01 07:30:00|9953.6|9949.6|9952.6|9949.8|9972.4|9969.5|9932.6|9928.7|794
1646120100000|2022-03-01 07:35:00|9952.5|9949.7|9968.1|9965.3|9969.2|9965.8|9949.5|9946.7|365
1646120400000|2022-03-01 07:40:00|9969.2|9965.2|9966.1|9963.3|9970.1|9967.3|9952.8|9949.4|440
1646120700000|2022-03-01 07:45:00|9963.4|9960.6|9961.1|9958.3|9970.6|9967.8|9956.2|9953.4|205
1646121000000|2022-03-01 07:50:00|9961|9958.2|9930.1|9927.3|9962.1|9959.3|9925.1|9920.2|905
1646121300000|2022-03-01 07:55:00|9931.2|9927.2|9939.5|9936.7|9945.1|9942.1|9922.1|9919.3|813
1646121600000|2022-03-01 08:00:00|9939|9936.2|9966.8|9964|9975.8|9973|9939|9936.2|1668
1646121900000|2022-03-01 08:05:00|9967.3|9964.5|9992.6|9989.8|10000.7|9997.8|9967.3|9964.5|2462
1646122200000|2022-03-01 08:10:00|9993.5|9990.7|9992.4|9989.6|10005.5|10002.1|9981.5|9978.7|1649
1646122500000|2022-03-01 08:15:00|9991.9|9989.1|10018.9|10016.1|10024|10021|9987.9|9985.1|2243
1646122800000|2022-03-01 08:20:00|10019.9|10017.1|10032.6|10029.8|10034.6|10031.8|10016.4|10013.6|2019
1646123100000|2022-03-01 08:25:00|10033.5|10030.7|10016.5|10013.7|10053.6|10050.8|10009.7|10006.9|6029
1646123400000|2022-03-01 08:30:00|10019.5|10016.7|10051|10048.2|10051.4|10048.6|10017.1|10014.3|4042
1646123700000|2022-03-01 08:35:00|10051.4|10048.6|10052.9|10050.1|10064.2|10061.4|10040.9|10038.1|2548
1646124000000|2022-03-01 08:40:00|10052.8|10050|10069.2|10066.4|10082.3|10079.5|10049.5|10046.7|3632
1646124300000|2022-03-01 08:45:00|10068.7|10065.9|10046.2|10043.4|10094|10090.6|10039.4|10035.5|3261
1646124600000|2022-03-01 08:50:00|10047.2|10044.4|10084.3|10081.5|10103|10100.1|10041.2|10034.8|2793
1646124900000|2022-03-01 08:55:00|10084.2|10081.4|10103.8|10101|10106.8|10104|10080.7|10077.9|1632
1646125200000|2022-03-01 09:00:00|10104|10101.2|10090.7|10087.9|10111.7|10107.8|10079.7|10076.9|1695
1646125500000|2022-03-01 09:05:00|10090.8|10088|10115.7|10111.7|10119.2|10116.4|10087.8|10085|1334
1646125800000|2022-03-01 09:10:00|10115.8|10111.8|10122.5|10119.7|10137.8|10135|10109.7|10103.3|2556
1646126100000|2022-03-01 09:15:00|10122.4|10119.6|10108.7|10105.9|10128.7|10125.4|10098.4|10095.5|1554
1646126400000|2022-03-01 09:20:00|10107.8|10105|10069.6|10066.8|10116.3|10112.9|10067.6|10064.7|1927
1646126700000|2022-03-01 09:25:00|10069.2|10066.4|10091.4|10088.6|10094.5|10091.6|10063.6|10060.7|1451
1646127000000|2022-03-01 09:30:00|10091.5|10087.5|10120.4|10117.6|10121|10118.1|10086|10083.2|1591
1646127300000|2022-03-01 09:35:00|10120.9|10118.1|10109.2|10105.2|10120.9|10118.1|10095.3|10092.5|837
1646127600000|2022-03-01 09:40:00|10109.1|10106.3|10113.8|10111|10118.8|10116|10093.1|10090.1|1321
1646127900000|2022-03-01 09:45:00|10115.6|10112.8|10150.3|10147.5|10165.1|10161.7|10115.6|10111.9|2929
1646128200000|2022-03-01 09:50:00|10150.4|10146.4|10152.6|10149.8|10161.2|10157.8|10138.4|10135.5|1698
1646128500000|2022-03-01 09:55:00|10152.2|10149.4|10150.5|10147.7|10158.5|10155.5|10147.5|10144.6|965
1646128800000|2022-03-01 10:00:00|10150|10147.2|10182.4|10179.6|10202.5|10196.1|10150|10147.2|2983
1646129100000|2022-03-01 10:05:00|10183.3|10180.5|10140.5|10137.7|10197|10194|10140|10137.2|2635
1646129400000|2022-03-01 10:10:00|10140.1|10137.3|10153.6|10150.8|10166.6|10163.8|10124|10121.1|2128
1646129700000|2022-03-01 10:15:00|10153.7|10149.7|10133.8|10131|10155.7|10151.8|10128.9|10124.9|1013
1646130000000|2022-03-01 10:20:00|10135.2|10132.4|10109.1|10105.1|10139.8|10136.9|10102.1|10099.2|1702
1646130300000|2022-03-01 10:25:00|10109.2|10105.2|10121.9|10119.1|10141.6|10138.6|10093.7|10090.9|1977
1646130600000|2022-03-01 10:30:00|10119|10115|10119|10116.2|10138.3|10131.4|10114.2|10109.6|1085
1646130900000|2022-03-01 10:35:00|10122.8|10118.8|10105.1|10102.3|10128|10124.1|10094.7|10091.8|1645
1646131200000|2022-03-01 10:40:00|10105.2|10102.4|10109.7|10106.9|10130.9|10128.1|10103.2|10100.3|1195
1646131500000|2022-03-01 10:45:00|10110.1|10107.3|10150.5|10147.7|10154.6|10151.7|10105.7|10102.5|1456
1646131800000|2022-03-01 10:50:00|10149.5|10146.7|10134.7|10130.7|10154.4|10151.5|10130.7|10124.2|840
1646132100000|2022-03-01 10:55:00|10133.7|10130.9|10099.8|10097|10135.8|10132.8|10091.4|10086.5|916
1646132400000|2022-03-01 11:00:00|10098.9|10096.1|10085.9|10083.1|10106.9|10103.5|10067.1|10064.1|1126
1646132700000|2022-03-01 11:05:00|10087.9|10083.9|10073|10070.2|10101.9|10098|10066|10063.2|874
1646133000000|2022-03-01 11:10:00|10076.9|10074.1|10121.6|10117.6|10127.7|10124.9|10074.5|10071.7|1997
1646133300000|2022-03-01 11:15:00|10120.7|10116.7|10158.1|10155.3|10164.2|10161.3|10113.5|10110.6|1933
1646133600000|2022-03-01 11:20:00|10157.2|10154.4|10156.8|10154|10157.2|10154.4|10143.6|10137.3|1401
1646133900000|2022-03-01 11:25:00|10156.7|10153.9|10166.2|10163.4|10171.5|10168.7|10148.8|10143.4|984
1646134200000|2022-03-01 11:30:00|10165.7|10162.9|10169.8|10167|10171.6|10168.8|10153.3|10150.3|1034
1646134500000|2022-03-01 11:35:00|10170.2|10167.4|10258|10255.2|10258.1|10255.2|10165.8|10163|3922
1646134800000|2022-03-01 11:40:00|10259|10256.2|10283.3|10280.5|10291.4|10288.5|10258|10255.2|3353
1646135100000|2022-03-01 11:45:00|10284.3|10281.5|10266.4|10262.4|10291.2|10288.4|10261.4|10258.6|1890
1646135400000|2022-03-01 11:50:00|10267.3|10264.5|10237.8|10235|10269.9|10267.1|10219|10216.1|2134
1646135700000|2022-03-01 11:55:00|10238.9|10234.9|10270.4|10266.4|10273.5|10270.6|10238.8|10234.9|1235
1646136000000|2022-03-01 12:00:00|10270.5|10266.5|10302.3|10298.3|10305.4|10302.5|10239.5|10236.7|3529
1646136300000|2022-03-01 12:05:00|10301.3|10298.5|10291.5|10288.7|10308.2|10304.4|10284.1|10281.3|1275
1646136600000|2022-03-01 12:10:00|10290.6|10287.8|10282.2|10279.4|10302.5|10299.6|10280.5|10277.4|1907
1646136900000|2022-03-01 12:15:00|10282.3|10279.5|10279.4|10276.6|10285.4|10282.5|10252.4|10247.4|1885
1646137200000|2022-03-01 12:20:00|10279.5|10275.5|10302.1|10299.3|10305.6|10302.8|10275.2|10272.3|1895
1646137500000|2022-03-01 12:25:00|10301.2|10298.4|10282.9|10280.1|10307.7|10302.8|10272.9|10269|1614
1646137800000|2022-03-01 12:30:00|10282|10279.2|10296.2|10292.2|10298.2|10294.3|10271|10266.6|1390
1646138100000|2022-03-01 12:35:00|10295.2|10292.4|10374.4|10370.4|10380.2|10376.7|10291.2|10285.3|5294
1646138400000|2022-03-01 12:40:00|10374.3|10370.3|10378.4|10375.6|10429.8|10425.3|10371.2|10365.8|4358
1646138700000|2022-03-01 12:45:00|10378.5|10374.5|10374|10370|10392|10387.1|10345.2|10341.4|2848
1646139000000|2022-03-01 12:50:00|10372.9|10370.1|10361.9|10359.1|10381.9|10378|10352.8|10350|1660
1646139300000|2022-03-01 12:55:00|10365.8|10363|10322.2|10318.2|10365.8|10363|10314.2|10308.8|2444
1646139600000|2022-03-01 13:00:00|10322.1|10319.3|10341.9|10337.9|10345.5|10342.7|10299.9|10297.1|4700
1646139900000|2022-03-01 13:05:00|10341.8|10339|10353.8|10349.8|10360.8|10357.9|10326|10322.6|1908
1646140200000|2022-03-01 13:10:00|10353.7|10350.9|10323.7|10320.9|10356.7|10353.8|10312.7|10308.3|1870
1646140500000|2022-03-01 13:15:00|10325.8|10321.8|10296|10292|10325.8|10321.9|10279.5|10276.7|2550
1646140800000|2022-03-01 13:20:00|10294|10291.2|10232.3|10229.5|10306.9|10304.1|10219.4|10216.6|4978
1646141100000|2022-03-01 13:25:00|10231.8|10229|10219|10215|10253.7|10250.9|10205.7|10202.9|4413
1646141400000|2022-03-01 13:30:00|10218|10215.2|10246.4|10242.4|10257.5|10254.6|10218|10215.2|2021
1646141700000|2022-03-01 13:35:00|10246.5|10242.5|10282.2|10279.4|10286.2|10283.2|10246.5|10242.5|1937
1646142000000|2022-03-01 13:40:00|10282.1|10279.3|10247.3|10243.3|10284.1|10281.3|10243.4|10237.9|1414
1646142300000|2022-03-01 13:45:00|10247.4|10243.4|10283.1|10280.3|10289.4|10286.6|10242.4|10236.8|1817
1646142600000|2022-03-01 13:50:00|10283|10280.2|10287.1|10284.3|10291.5|10288.7|10268.9|10266|1418
1646142900000|2022-03-01 13:55:00|10287.5|10284.7|10306.6|10303.8|10315|10312|10282.7|10279.9|2047
1646143200000|2022-03-01 14:00:00|10303.9|10301.1|10323.6|10320.8|10337.4|10334.5|10290.7|10287.9|2063
1646143500000|2022-03-01 14:05:00|10323.2|10320.4|10308.1|10305.3|10324.6|10321.8|10297.1|10294.3|1095
1646143800000|2022-03-01 14:10:00|10308.2|10305.4|10305.1|10302.3|10314.8|10309.8|10272.3|10269.4|2030
1646144100000|2022-03-01 14:15:00|10306|10303.2|10333.9|10331.1|10343.9|10341.1|10303.6|10300.8|1947
1646144400000|2022-03-01 14:20:00|10332.1|10329.3|10352.9|10350.1|10356.2|10353.4|10311.2|10307.2|1825
1646144700000|2022-03-01 14:25:00|10353.4|10350.6|10330|10327.2|10353.4|10350.6|10328.9|10325.1|1133
1646145000000|2022-03-01 14:30:00|10331.1|10327.1|10374.6|10371.8|10384.4|10381.6|10321.9|10319.1|3318
1646145300000|2022-03-01 14:35:00|10373.7|10370.9|10356.5|10353.7|10381.7|10378.8|10340.6|10337.8|2471
1646145600000|2022-03-01 14:40:00|10356.6|10353.8|10408.3|10405.5|10419.1|10415|10343.6|10340.7|3648
1646145900000|2022-03-01 14:45:00|10412.8|10402.8|10405|10402.2|10425.8|10423|10399.5|10396.7|4456
1646146200000|2022-03-01 14:50:00|10404.5|10401.7|10391.5|10388.7|10413|10410.2|10371.4|10368.6|3137
1646146500000|2022-03-01 14:55:00|10392.5|10389.7|10389.4|10386.6|10402.5|10399.1|10375.8|10373|2400
1646146800000|2022-03-01 15:00:00|10390.4|10386.4|10390.3|10386.3|10411.6|10408.8|10376.4|10373.6|3484
1646147100000|2022-03-01 15:05:00|10389.1|10387.2|10407.5|10404.7|10409|10405.3|10367.4|10364.5|2407
1646147400000|2022-03-01 15:10:00|10406.9|10404.1|10452.3|10449.5|10457.3|10454.5|10404|10401.1|4050
1646147700000|2022-03-01 15:15:00|10450.4|10447.6|10349.4|10346.6|10452.9|10450.1|10303.9|10300.4|8037
1646148000000|2022-03-01 15:20:00|10349.8|10347|10408.2|10405.4|10420.8|10418|10278.8|10275.1|8081
1646148300000|2022-03-01 15:25:00|10406.9|10404.1|10435.9|10431.9|10442.4|10437.1|10399.8|10396.1|2989
1646148600000|2022-03-01 15:30:00|10435.8|10433|10513.5|10510.7|10514.6|10511.6|10426.4|10423.6|6268
1646148900000|2022-03-01 15:35:00|10512.7|10508.7|10488|10485.2|10538.3|10535.5|10480.9|10477|8151
1646149200000|2022-03-01 15:40:00|10489|10486.2|10572.9|10570.1|10575.1|10572.2|10484|10481.1|7010
1646149500000|2022-03-01 15:45:00|10573|10570.2|10562.4|10559.6|10577.5|10574.7|10535.2|10532.4|6932
1646149800000|2022-03-01 15:50:00|10563.3|10560.5|10550.9|10548.1|10642.4|10639|10550.4|10547.6|7705
1646150100000|2022-03-01 15:55:00|10550.5|10547.7|10534|10531.2|10570.6|10567.8|10519.8|10516.9|4499
1646150400000|2022-03-01 16:00:00|10533.9|10531.1|10538.4|10535.6|10572.6|10569.8|10525.7|10521.8|2957
1646150700000|2022-03-01 16:05:00|10538.2|10535.4|10509.1|10506.3|10538.2|10535.4|10480.7|10477.9|4489
1646151000000|2022-03-01 16:10:00|10509|10506.2|10489.1|10486.3|10521.1|10518.3|10475.2|10472.3|2877
1646151300000|2022-03-01 16:15:00|10489.2|10486.4|10476|10473.2|10503.2|10500.2|10439.2|10433.1|4094
1646151600000|2022-03-01 16:20:00|10475.9|10473.1|10525|10522.2|10529.1|10526.2|10474.9|10471|3387
1646151900000|2022-03-01 16:25:00|10524.5|10521.7|10585.5|10582.7|10592.6|10588.2|10503.1|10496.8|8259
1646152200000|2022-03-01 16:30:00|10585.1|10582.3|10624.6|10621.8|10636.7|10632.8|10561.2|10557.8|5786
1646152500000|2022-03-01 16:35:00|10627.6|10624.8|10691.8|10689|10705.9|10703|10621.7|10618.9|6297
1646152800000|2022-03-01 16:40:00|10690.9|10688.1|10632|10629.2|10692.8|10690|10626.9|10621.4|3591
1646153100000|2022-03-01 16:45:00|10632.5|10629.7|10629.9|10627.1|10663.4|10657.1|10623.7|10620.9|2138
1646153400000|2022-03-01 16:50:00|10630.4|10627.6|10646.4|10643.6|10655.5|10652.6|10622.8|10619.5|2445
1646153700000|2022-03-01 16:55:00|10648.4|10645.6|10630|10627.2|10686.5|10682.2|10621.6|10618.5|3193
1646154000000|2022-03-01 17:00:00|10630.1|10627.3|10693.6|10690.8|10721.7|10717.7|10625.1|10620.7|3703
1646154300000|2022-03-01 17:05:00|10694.5|10691.7|10664.7|10661.9|10707.4|10704.4|10658.9|10656.1|2985
1646154600000|2022-03-01 17:10:00|10665.6|10662.8|10666.4|10663.6|10701.7|10694.8|10656.6|10653.7|1803
1646154900000|2022-03-01 17:15:00|10665.5|10662.7|10626.7|10622.7|10684.2|10680.8|10604.9|10597.6|3224
1646155200000|2022-03-01 17:20:00|10626.8|10622.8|10601|10597|10643.4|10640.6|10595.9|10590.5|2843
1646155500000|2022-03-01 17:25:00|10600.9|10598.1|10615.1|10611.1|10620.9|10618.1|10595.6|10592.8|2092
1646155800000|2022-03-01 17:30:00|10615.2|10611.2|10611.2|10607.2|10632.4|10626|10592.5|10588.7|1566
1646156100000|2022-03-01 17:35:00|10611.3|10608.4|10608.4|10605.6|10641.8|10638.4|10592.4|10588.6|2069
1646156400000|2022-03-01 17:40:00|10608.5|10604.5|10546|10542|10608.5|10605.1|10535.6|10528.6|3093
1646156700000|2022-03-01 17:45:00|10544.9|10542.1|10507.3|10504.5|10553.4|10550|10503.5|10497.5|2254
1646157000000|2022-03-01 17:50:00|10509.3|10505.3|10582.1|10578.1|10609.4|10603.4|10505.8|10503|2146
1646157300000|2022-03-01 17:55:00|10581.9|10579.1|10559|10555|10599.6|10593.7|10551.3|10545.2|1588
1646157600000|2022-03-01 18:00:00|10559.9|10557.1|10546.5|10542.5|10571.9|10568.9|10536.8|10534|1098
1646157900000|2022-03-01 18:05:00|10544.6|10541.8|10523.5|10520.7|10553.3|10549.7|10523.5|10520.5|1126
1646158200000|2022-03-01 18:10:00|10524.4|10521.6|10546.8|10544|10560.9|10555|10510.7|10507.7|1584
1646158500000|2022-03-01 18:15:00|10547.8|10545|10547.9|10545.1|10572.9|10568.3|10533.1|10528.6|1009
1646158800000|2022-03-01 18:20:00|10548|10545.2|10538|10535.2|10571.1|10568.2|10533|10530.1|1226
1646159100000|2022-03-01 18:25:00|10539|10536.2|10602|10599.2|10604.1|10601|10536.2|10532.2|1072
1646159400000|2022-03-01 18:30:00|10600|10597.2|10579.2|10575.2|10623.7|10620.9|10578.8|10571.8|1327
1646159700000|2022-03-01 18:35:00|10578.1|10575.3|10542.1|10539.3|10588.9|10585|10505.1|10500.2|2128
1646160000000|2022-03-01 18:40:00|10543.1|10539.1|10533.7|10529.7|10561.7|10558|10520.7|10515.3|2121
1646160300000|2022-03-01 18:45:00|10531.7|10528.9|10500.6|10497.8|10552.9|10550|10499.7|10493.5|2314
1646160600000|2022-03-01 18:50:00|10499.8|10495.8|10487.6|10484.8|10523.9|10517.3|10486.6|10483.2|1297
1646160900000|2022-03-01 18:55:00|10485.8|10483|10530.4|10526.4|10537.9|10533.6|10481.3|10477.5|2008
1646161200000|2022-03-01 19:00:00|10530.3|10527.5|10529.8|10525.8|10539.7|10536.9|10491.6|10488.8|1365
1646161500000|2022-03-01 19:05:00|10529.7|10526.9|10532.7|10529.9|10546.2|10542.9|10511.2|10507.8|1672
1646161800000|2022-03-01 19:10:00|10534.5|10531.7|10504.8|10500.8|10535.2|10532.4|10497.7|10494.9|1592
1646162100000|2022-03-01 19:15:00|10503.7|10500.9|10430.1|10427.3|10503.7|10500.9|10422.4|10419.6|6073
1646162400000|2022-03-01 19:20:00|10430|10427.2|10434.9|10432.1|10453.1|10447.2|10428.9|10426.1|3929
1646162700000|2022-03-01 19:25:00|10434|10431.2|10457.4|10453.4|10489.5|10486.1|10398.2|10394.7|9106
1646163000000|2022-03-01 19:30:00|10456.2|10454.4|10456.5|10452.5|10471.9|10465.9|10443.9|10440.9|1897
1646163300000|2022-03-01 19:35:00|10456.4|10452.4|10523|10519|10533.7|10530.9|10454.3|10448.9|1449
1646163600000|2022-03-01 19:40:00|10520.1|10516.1|10510.7|10507.9|10532.3|10527.7|10500.2|10496.2|877
1646163900000|2022-03-01 19:45:00|10511.7|10508.9|10537.5|10533.5|10545.4|10542.6|10506.7|10500.3|634
1646164200000|2022-03-01 19:50:00|10537.6|10533.6|10501.4|10498.6|10540.7|10537.8|10498.3|10492|532
1646164500000|2022-03-01 19:55:00|10501.3|10498.5|10507.3|10503.3|10520.7|10515.3|10484.1|10479.7|745
1646164800000|2022-03-01 20:00:00|10507.2|10503.2|10523.7|10520.9|10538.4|10532.9|10498.9|10491.9|563
1646165100000|2022-03-01 20:05:00|10522.8|10520|10534.7|10531.9|10537.6|10531.9|10500.9|10496.3|630
1646165400000|2022-03-01 20:10:00|10532.1|10528.1|10535.7|10531.7|10557.1|10550.5|10525.8|10519.4|450
1646165700000|2022-03-01 20:15:00|10535.8|10531.8|10525.9|10521.9|10543.8|10538.8|10519.9|10514.5|346
1646166000000|2022-03-01 20:20:00|10526|10522|10519.8|10517|10526.9|10523.1|10508.8|10503.4|276
1646166300000|2022-03-01 20:25:00|10519.7|10516.9|10531|10521|10544.1|10540.1|10519.6|10512.3|167
1646166600000|2022-03-01 20:30:00|10527.5|10523.5|10535.2|10532.4|10542.5|10538.5|10517|10511.9|392
1646166900000|2022-03-01 20:35:00|10535.3|10532.5|10535|10532.2|10544.6|10538.1|10533.1|10527.9|168
1646167200000|2022-03-01 20:40:00|10533.4|10529.4|10529.2|10526.4|10552.8|10548.2|10525.8|10523|211
1646167500000|2022-03-01 20:45:00|10528.3|10525.5|10541.4|10538.6|10542.9|10539.5|10521.4|10515|259
1646167800000|2022-03-01 20:50:00|10542.5|10538.5|10549.2|10546.4|10550.9|10547.4|10532.4|10529.6|377
1646168100000|2022-03-01 20:55:00|10550.3|10546.3|10578.2|10574.2|10580.8|10575.4|10538.3|10533.8|1045
1646168400000|2022-03-01 21:00:00|10580.7|10570.7|10586|10576|10598.3|10592.9|10567.1|10561.6|541
1646168700000|2022-03-01 21:05:00|10583.4|10579.4|10571|10561|10587.3|10581.1|10553.2|10546.2|358
1646169000000|2022-03-01 21:10:00|10567.5|10563.5|10612.2|10602.2|10613.2|10606.9|10566.3|10560.8|449
1646169300000|2022-03-01 21:15:00|10609.6|10605.6|10604.7|10600.7|10615.2|10608.8|10593.7|10586.9|390
1646169600000|2022-03-01 21:20:00|10603.6|10600.8|10631.9|10621.9|10633|10626.2|10603.6|10596.3|495
1646169900000|2022-03-01 21:25:00|10631.4|10621.4|10621.3|10611.3|10635.9|10631.1|10609.4|10601.4|389
1646170200000|2022-03-01 21:30:00|10620.8|10610.8|10659.7|10649.7|10676.4|10670.6|10617.3|10607.3|1280
1646170500000|2022-03-01 21:35:00|10659.3|10649.3|10659.9|10649.9|10687.1|10679.7|10649.7|10639.7|661
1646170800000|2022-03-01 21:40:00|10659.8|10649.8|10691.5|10687.5|10696.3|10689.1|10657.1|10649.7|277
1646171100000|2022-03-01 21:45:00|10690.4|10687.6|10704.7|10694.7|10707.7|10701.2|10682.9|10675.5|215
1646171400000|2022-03-01 21:50:00|10704.8|10694.8|10704.1|10694.1|10709.5|10705.8|10702.1|10693.6|349
1646171700000|2022-03-01 21:55:00|10703.7|10693.7|10698.4|10688.4|10713|10705.7|10694|10684.1|475
1646172000000|2022-03-01 22:00:00|10694.9|10684.9|10684.8|10674.8|10697.8|10687.8|10669.4|10665.8|23
1646172300000|2022-03-01 22:05:00|10683.6|10679.6|10679.6|10669.6|10684.8|10679.7|10676.9|10669.6|19
1646172600000|2022-03-01 22:10:00|10687.3|10677.3|10670.4|10660.4|10688.1|10678.1|10670.4|10660.4|8
1646172900000|2022-03-01 22:15:00|10670.3|10660.3|10669.8|10659.8|10680.4|10670.4|10661.1|10652.9|20
1646173200000|2022-03-01 22:20:00|10669.3|10659.3|10677.2|10667.2|10677.2|10667.2|10669.3|10659.3|3
1646173500000|2022-03-01 22:25:00|10677.3|10667.3|10677.7|10667.7|10677.7|10667.7|10677.2|10667.2|1
1646173800000|2022-03-01 22:30:00|10678.6|10668.6|10677.6|10667.6|10678.7|10668.7|10677.6|10667.6|0
1646174100000|2022-03-01 22:35:00|10677.5|10667.5|10677.5|10667.5|10677.5|10667.5|10677.5|10667.5|0
1646174400000|2022-03-01 22:40:00|10683|10673|10686.5|10676.5|10698.9|10696.1|10681.5|10673|25
1646174700000|2022-03-01 22:45:00|10704.9|10702.1|10701.5|10691.5|10712.4|10708|10690|10680|31
1646175000000|2022-03-01 22:50:00|10698.5|10688.5|10712.2|10709.4|10712.3|10709.4|10698.5|10688.5|67
1646175300000|2022-03-01 22:55:00|10706.3|10696.3|10726.7|10716.7|10728.1|10725.3|10703.9|10693.9|283
1646182800000|2022-03-02 01:00:00|10688.5|10678.5|10688.6|10685.8|10727.4|10719.6|10643.6|10636.3|1249
1646183100000|2022-03-02 01:05:00|10689.7|10685.7|10727.3|10723.3|10728.7|10724.7|10683.6|10677.2|418
1646183400000|2022-03-02 01:10:00|10727.1|10724.3|10729.7|10725.7|10749.2|10744.2|10720.6|10713.5|497
1646183700000|2022-03-02 01:15:00|10726.8|10724.6|10751.5|10748.7|10758.1|10753.2|10725.9|10720.3|786
1646184000000|2022-03-02 01:20:00|10751.4|10748.6|10734.8|10730.8|10758.2|10753.3|10728.8|10720.9|416
1646184300000|2022-03-02 01:25:00|10738.3|10728.3|10736.3|10726.3|10748.9|10743.7|10728|10722.6|226
1646184600000|2022-03-02 01:30:00|10734.9|10732.1|10811|10801|10813.9|10807.3|10734.2|10728.6|1459
1646184900000|2022-03-02 01:35:00|10808.4|10804.4|10796.4|10786.4|10823.3|10813.3|10785.9|10781|506
1646185200000|2022-03-02 01:40:00|10796.3|10786.3|10838.8|10828.8|10851.7|10843.9|10795.1|10786.3|702
1646185500000|2022-03-02 01:45:00|10838.7|10828.7|10846.7|10836.7|10857.4|10852.9|10833.5|10828.4|781
1646185800000|2022-03-02 01:50:00|10847.7|10837.7|10904|10894|10917.1|10911.6|10842.9|10835.3|859
1646186100000|2022-03-02 01:55:00|10903.1|10893.1|10933.6|10923.6|10941.3|10932|10881.4|10875.9|896
1646186400000|2022-03-02 02:00:00|10933.1|10923.1|10995.1|10985.1|10995.6|10985.6|10911.6|10903.7|899
1646186700000|2022-03-02 02:05:00|10995.2|10985.2|10943|10939|11007.9|11001.8|10942.9|10936.6|876
1646187000000|2022-03-02 02:10:00|10946|10936|10935.4|10925.4|10982.4|10976.9|10927.9|10917.9|575
1646187300000|2022-03-02 02:15:00|10935.5|10925.5|10951.4|10947.4|10953.9|10949|10903.1|10896.5|915
1646187600000|2022-03-02 02:20:00|10955.9|10945.9|10941.6|10931.6|10961.4|10956.5|10913.9|10903.9|590
1646187900000|2022-03-02 02:25:00|10941.1|10931.1|10986.4|10976.4|10987|10977|10938|10928|720
1646188200000|2022-03-02 02:30:00|10986.5|10976.5|10987.3|10984.5|10991.8|10984.5|10969.2|10959.3|510
1646188500000|2022-03-02 02:35:00|10991.8|10981.8|11003.2|10999.2|11005.6|11000.8|10961.5|10952.6|531
1646188800000|2022-03-02 02:40:00|11011|11001|11034.8|11024.8|11049.9|11043.4|11008.1|11001|965
1646189100000|2022-03-02 02:45:00|11033.9|11023.9|11006.2|11002.2|11058.2|11048.8|11001.1|10996.1|440
1646189400000|2022-03-02 02:50:00|11009.7|10999.7|11048.1|11038.1|11059.1|11052.3|11003.1|10996.7|785
1646189700000|2022-03-02 02:55:00|11047.2|11037.2|11029.3|11019.3|11051|11042.1|11003|10993.1|452
1646190000000|2022-03-02 03:00:00|11029.7|11019.7|11001.2|10991.2|11031.3|11021.9|10987.8|10981.3|288
1646190300000|2022-03-02 03:05:00|11001.1|10991.1|10962.8|10960|11001.2|10993.8|10959.9|10955.9|208
1646190600000|2022-03-02 03:10:00|10962.7|10959.9|10935.1|10925.1|10966.1|10959.9|10934.4|10925.1|265
1646190900000|2022-03-02 03:15:00|10935|10925|10975.9|10965.9|10983.6|10976.5|10928.7|10922.2|312
1646191200000|2022-03-02 03:20:00|10973.3|10969.3|11002.5|10998.5|11019.2|11012.3|10973.3|10967|172
1646191500000|2022-03-02 03:25:00|11001.6|10997.6|11002.1|10998.1|11017.8|11009.8|10991.1|10984.6|101
1646191800000|2022-03-02 03:30:00|11005.6|10995.6|11001.3|10991.3|11010.1|11002.6|10984.5|10977|252
1646192100000|2022-03-02 03:35:00|11000.3|10990.3|10973.7|10963.7|11000.7|10990.7|10959.8|10949.8|164
1646192400000|2022-03-02 03:40:00|10971.8|10961.8|10970.2|10960.2|10977.8|10967.8|10944.5|10937.5|115
1646192700000|2022-03-02 03:45:00|10971.1|10961.1|10965.9|10961.9|10993.1|10983.1|10960.9|10955.5|207
1646193000000|2022-03-02 03:50:00|10964.8|10962|10951.9|10941.9|10972.8|10963.6|10943.3|10936.2|107
1646193300000|2022-03-02 03:55:00|10952.8|10942.8|10949|10939|10954.3|10946.5|10936.3|10929.8|259
1646193600000|2022-03-02 04:00:00|10949.4|10939.4|10904.8|10902|10950|10940|10904.8|10902|455
1646193900000|2022-03-02 04:05:00|10905.3|10902.5|10940.2|10930.2|10954.1|10944.1|10895|10886|442
1646194200000|2022-03-02 04:10:00|10939.4|10929.4|10939.5|10935.5|10960.6|10956.5|10937.4|10929.2|143
1646194500000|2022-03-02 04:15:00|10939.4|10935.4|10974.9|10964.9|10977.8|10970.2|10939.4|10932.4|96
1646194800000|2022-03-02 04:20:00|10974.8|10964.8|10975.6|10965.6|10985.7|10978.2|10955.3|10948.9|119
1646195100000|2022-03-02 04:25:00|10975.1|10965.1|10985.6|10975.6|10985.6|10979|10968.1|10961.7|197
1646195400000|2022-03-02 04:30:00|10983.1|10979.1|10970.9|10960.9|10995|10986.7|10966.8|10960.5|284
1646195700000|2022-03-02 04:35:00|10970.5|10960.5|10966.7|10956.7|10980.7|10973.8|10961.9|10956.7|65
1646196000000|2022-03-02 04:40:00|10968|10958|10959|10955|10971|10963.6|10954|10946.7|105
1646196300000|2022-03-02 04:45:00|10958|10954|10958.9|10954.9|10965.5|10960.5|10958|10951.4|25
1646196600000|2022-03-02 04:50:00|10958.7|10955.9|10958.6|10955.8|10969.3|10962.8|10958.6|10951.3|66
1646196900000|2022-03-02 04:55:00|10956.7|10953.9|10954.8|10950.8|10964.3|10958.3|10953.3|10946.3|95
1646197200000|2022-03-02 05:00:00|10954.7|10951.9|10958.8|10954.8|10960.8|10957.8|10949.7|10945.3|117
1646197500000|2022-03-02 05:05:00|10959.7|10955.7|10958.3|10955.5|10965.2|10960.7|10955.4|10949|94
1646197800000|2022-03-02 05:10:00|10959.4|10955.4|10963.2|10960.4|10968.8|10964.8|10956.7|10949.8|191
1646198100000|2022-03-02 05:15:00|10962.9|10960.1|10951.3|10941.3|10964.1|10960.1|10946|10938.8|164
1646198400000|2022-03-02 05:20:00|10950.9|10940.9|10950.7|10940.7|10951.8|10945.4|10943.4|10936.8|89
1646198700000|2022-03-02 05:25:00|10946.3|10942.3|10949.9|10939.9|10959.2|10952.3|10937.2|10931.7|246
1646199000000|2022-03-02 05:30:00|10951.4|10941.4|10938.3|10928.3|10955.5|10947.9|10927.4|10920.8|203
1646199300000|2022-03-02 05:35:00|10938.7|10928.7|10947.4|10943.4|10952|10947.2|10931.3|10923.9|349
1646199600000|2022-03-02 05:40:00|10947.6|10943.6|10934.6|10930.6|10951.9|10945.4|10930.1|10925.1|111
1646199900000|2022-03-02 05:45:00|10933.5|10930.7|10915.4|10905.4|10952.3|10947.1|10907.5|10900.1|457
1646200200000|2022-03-02 05:50:00|10912.8|10908.8|10910.1|10900.1|10921.2|10914.2|10900|10893.4|227
1646200500000|2022-03-02 05:55:00|10909.2|10899.2|10907.9|10903.9|10920.4|10913.3|10905.7|10898.2|167
1646200800000|2022-03-02 06:00:00|10910.5|10900.5|10907.2|10897.2|10928.6|10918.6|10897.2|10891.3|399
1646201100000|2022-03-02 06:05:00|10908.1|10898.1|10901.9|10891.9|10920.9|10913.3|10893.3|10886.9|312
1646201400000|2022-03-02 06:10:00|10897.4|10894.6|10913.3|10909.3|10925|10917.5|10892.3|10886.8|480
1646201700000|2022-03-02 06:15:00|10912.2|10909.4|10938.3|10928.3|10952.5|10947|10906.9|10899.3|531
1646202000000|2022-03-02 06:20:00|10938.7|10928.7|10949.4|10945.4|10964.7|10954.7|10935.7|10926.3|320
1646202300000|2022-03-02 06:25:00|10951.9|10941.9|10943|10933|10965|10957.7|10942.6|10932.6|137
1646202600000|2022-03-02 06:30:00|10940.4|10936.4|10981.6|10977.6|10985.5|10978.7|10940.3|10932.4|497
1646202900000|2022-03-02 06:35:00|10981.5|10978.7|11019.3|11009.3|11030.5|11022.5|10978.5|10970.6|419
1646203200000|2022-03-02 06:40:00|11019.4|11009.4|11060.1|11050.1|11069.2|11060.3|11013.2|11009|549
1646203500000|2022-03-02 06:45:00|11060|11050|11061.9|11051.9|11081.5|11075.2|11047.6|11042.8|294
1646203800000|2022-03-02 06:50:00|11062.8|11052.8|11110.1|11106.1|11128.9|11123.5|11061.5|11051.5|857
1646204100000|2022-03-02 06:55:00|11110|11107.2|11098.6|11088.6|11125.7|11119.1|11093.6|11088.5|557
1646204400000|2022-03-02 07:00:00|11095.2|11091.2|11045.6|11042.8|11100.5|11096.2|11029.4|11026.6|1342
1646204700000|2022-03-02 07:05:00|11045.5|11042.7|11053|11043|11061.4|11053.4|10992.1|10984.8|927
1646205000000|2022-03-02 07:10:00|11053.9|11043.9|11063.2|11059.2|11085.2|11077.3|11052.5|11043.9|444
1646205300000|2022-03-02 07:15:00|11067.1|11057.1|11095.8|11093|11099.4|11094.6|11062.5|11057|604
1646205600000|2022-03-02 07:20:00|11095.9|11093.1|11089.2|11086.4|11099.6|11094.2|11082|11075.6|349
1646205900000|2022-03-02 07:25:00|11089.3|11086.5|11073|11069|11091.1|11088.3|11062.1|11058.7|429
1646206200000|2022-03-02 07:30:00|11076.5|11066.5|11094.1|11090.1|11099.7|11093.2|11069.6|11063.2|539
1646206500000|2022-03-02 07:35:00|11092.2|11089.4|11136.8|11132.8|11161.1|11153.6|11092|11089.2|1209
1646206800000|2022-03-02 07:40:00|11136.7|11133.9|11210.9|11206.9|11230.9|11221.9|11136.7|11132.1|1886
1646207100000|2022-03-02 07:45:00|11210.8|11206.8|11185|11175|11224.4|11219|11173.6|11166.6|1072
1646207400000|2022-03-02 07:50:00|11185.5|11175.5|11221.7|11217.7|11250.3|11244.3|11181.5|11175|1685
1646207700000|2022-03-02 07:55:00|11221.6|11218.8|11199.6|11189.6|11221.6|11218.8|11134.1|11128.1|1554
1646208000000|2022-03-02 08:00:00|11199.4|11189.4|11131.3|11127.3|11199.4|11189.4|11094.6|11088|2510
1646208300000|2022-03-02 08:05:00|11132.5|11122.5|11076.5|11073.7|11143.4|11136.9|11062.4|11057|2097
1646208600000|2022-03-02 08:10:00|11075.7|11071.7|11089.3|11085.3|11103.8|11095.8|11049.7|11045|1315
1646208900000|2022-03-02 08:15:00|11089.6|11085.6|11111.7|11107.7|11128.2|11121.9|11087.4|11081.7|952
1646209200000|2022-03-02 08:20:00|11111.6|11107.6|11098|11088|11120.8|11113.7|11080.1|11073.8|1417
1646209500000|2022-03-02 08:25:00|11098.4|11088.4|11055.1|11052.3|11107.5|11102.1|11053|11046.6|6068
1646209800000|2022-03-02 08:30:00|11052.9|11050.1|11076|11072|11079.4|11072.8|11024.9|11020.3|4182
1646210100000|2022-03-02 08:35:00|11075.9|11071.9|11040.2|11036.2|11079|11074.9|11023.3|11018.8|1745
1646210400000|2022-03-02 08:40:00|11045.2|11041.2|11083|11079|11083.6|11079.1|11034.3|11029.5|1621
1646210700000|2022-03-02 08:45:00|11077.5|11074.7|11061.6|11058.8|11080.6|11074.7|11045.4|11038.4|1194
1646211000000|2022-03-02 08:50:00|11061.4|11058.6|11056.8|11052.8|11061.4|11058.6|11017.7|11011.2|1274
1646211300000|2022-03-02 08:55:00|11056.7|11052.7|11123|11119|11126.5|11119|11053.1|11047.7|1782
1646211600000|2022-03-02 09:00:00|11126.5|11116.5|11152.6|11142.6|11167.8|11161.4|11110.9|11104.4|1778
1646211900000|2022-03-02 09:05:00|11152.2|11142.2|11123.6|11119.6|11153|11147.6|11115.9|11112.2|1210
1646212200000|2022-03-02 09:10:00|11125.5|11121.5|11108.3|11098.3|11125.8|11122.6|11100.7|11096.3|956
1646212500000|2022-03-02 09:15:00|11104.8|11100.8|11066.2|11062.2|11104.8|11100.8|11065.6|11058.7|912
1646212800000|2022-03-02 09:20:00|11065.3|11061.3|11008.7|11004.7|11065.3|11062.3|11002.7|10999.9|1689
1646213100000|2022-03-02 09:25:00|11008.6|11004.6|10980.3|10970.3|11008.6|11004.6|10945.8|10942.4|2615
1646213400000|2022-03-02 09:30:00|10976.9|10972.9|11005|10995|11018.8|11012.6|10968.7|10964.4|3557
1646213700000|2022-03-02 09:35:00|11001.6|10997.6|10994.2|10990.2|11011.3|11007.9|10977.9|10975.1|1447
1646214000000|2022-03-02 09:40:00|10994.1|10991.3|11081.6|11071.6|11087.5|11077.5|10977.7|10972.8|3167
1646214300000|2022-03-02 09:45:00|11079.1|11075.1|11060.2|11056.2|11087.5|11081.6|11055|11048.5|1756
1646214600000|2022-03-02 09:50:00|11060.1|11056.1|11066.9|11064.1|11076.4|11070.9|11054.9|11052.1|1284
1646214900000|2022-03-02 09:55:00|11067|11064.2|11046.1|11043.3|11071|11067.1|11031.8|11029|1102
1646215200000|2022-03-02 10:00:00|11046.2|11042.2|11004.4|11001.6|11056.6|11052.2|11003.4|11000.4|1132
1646215500000|2022-03-02 10:05:00|11005|11002.2|10993.8|10989.8|11005|11002.2|10977.2|10972.8|2626
1646215800000|2022-03-02 10:10:00|10993.6|10990.8|11007.5|11003.5|11007.9|11004.5|10978.8|10974.6|872
1646216100000|2022-03-02 10:15:00|11007.3|11004.5|11044|11034|11053.9|11049.3|11002.2|10999.4|921
1646216400000|2022-03-02 10:20:00|11043.9|11033.9|11028.8|11026|11046.4|11042.9|11021.7|11014.4|908
1646216700000|2022-03-02 10:25:00|11028.9|11024.9|10990.2|10986.2|11029.9|11026|10982.9|10979.2|1115
1646217000000|2022-03-02 10:30:00|10989.1|10986.3|10981.8|10979|10994|10991.1|10978.8|10975.4|606
1646217300000|2022-03-02 10:35:00|10981.9|10979.1|10959.2|10955.2|10998.3|10992|10947.5|10944.7|1579
1646217600000|2022-03-02 10:40:00|10958.1|10955.3|10918|10915.2|10962.6|10956.3|10900.4|10897.6|2349
1646217900000|2022-03-02 10:45:00|10919|10915|10861.9|10857.9|10919.8|10916.9|10856.7|10850.6|2958
1646218200000|2022-03-02 10:50:00|10860.9|10858.1|10874|10870|10882.4|10878.5|10860.9|10855.9|1402
1646218500000|2022-03-02 10:55:00|10877.5|10867.5|10880.1|10877.3|10889.2|10886.4|10867.2|10864.4|1489
1646218800000|2022-03-02 11:00:00|10878.1|10875.3|10878.9|10874.9|10897.4|10889.5|10867.7|10862.7|1453
1646219100000|2022-03-02 11:05:00|10877.8|10875|10906.3|10902.3|10916.8|10912|10867.5|10864.7|1326
1646219400000|2022-03-02 11:10:00|10906.1|10903.3|10925|10921|10939.7|10935.5|10906.1|10902.3|1539
1646219700000|2022-03-02 11:15:00|10927.5|10917.5|10967.4|10963.4|10981.1|10975.7|10921.9|10917.5|1816
1646220000000|2022-03-02 11:20:00|10970|10960|10952.5|10949.7|10988.2|10982.2|10949.6|10945.5|619
1646220300000|2022-03-02 11:25:00|10952.7|10949.9|10988.4|10984.4|11002.4|10995.4|10952.7|10948.1|999
1646220600000|2022-03-02 11:30:00|10987.2|10984.3|10986.8|10984|10995.2|10989.7|10975.7|10970.3|870
1646220900000|2022-03-02 11:35:00|10987.8|10985|11011|11007|11020.4|11015|10983.4|10978.5|789
1646221200000|2022-03-02 11:40:00|11010.9|11008.1|11025.8|11023|11060.1|11053.4|10994.9|10988.6|1587
1646221500000|2022-03-02 11:45:00|11026.9|11022.9|11058.9|11054.9|11068.4|11062|11015.8|11010.4|1380
1646221800000|2022-03-02 11:50:00|11058.8|11056|11087.2|11084.4|11094.8|11089.2|11053.1|11048.5|1752
1646222100000|2022-03-02 11:55:00|11087.8|11083.8|11108.2|11104.2|11122.7|11116.5|11087.8|11083.8|2152
1646222400000|2022-03-02 12:00:00|11108.3|11104.3|11072.6|11069.8|11110.8|11106.4|11068.7|11063.7|1759
1646222700000|2022-03-02 12:05:00|11073.6|11070.8|11043.7|11039.7|11078|11073.6|11033.7|11029.2|767
1646223000000|2022-03-02 12:10:00|11043.6|11040.8|11047.5|11043.5|11072.9|11067.2|11042.7|11038.8|517
1646223300000|2022-03-02 12:15:00|11047.4|11043.4|11018.2|11014.2|11049.2|11044.8|11009.4|11003.2|706
1646223600000|2022-03-02 12:20:00|11016.3|11012.3|11028.5|11024.5|11031|11024.5|10983|10976.6|923
1646223900000|2022-03-02 12:25:00|11028.4|11024.4|11054.3|11050.3|11054.4|11050.5|11021.6|11017.2|899
1646224200000|2022-03-02 12:30:00|11054.4|11050.4|11067.4|11064.6|11089.4|11084.1|11042.4|11039.4|1564
1646224500000|2022-03-02 12:35:00|11067.5|11064.7|11092.3|11088.3|11096.3|11091.4|11038|11033.5|1517
1646224800000|2022-03-02 12:40:00|11091.3|11088.5|11098|11094|11112.7|11106.8|11070.6|11065.7|2041
1646225100000|2022-03-02 12:45:00|11098.1|11094.1|11123.5|11119.5|11156.2|11150.7|11092.9|11085.6|2537
1646225400000|2022-03-02 12:50:00|11123.3|11120.5|11152.5|11149.7|11160.9|11154.1|11118.6|11114.8|1735
1646225700000|2022-03-02 12:55:00|11153.5|11150.7|11159|11156.2|11164.1|11159.1|11140.3|11134.2|1739
1646226000000|2022-03-02 13:00:00|11158.6|11155.8|11205.8|11203|11212|11206.9|11144.4|11139.1|3652
1646226300000|2022-03-02 13:05:00|11206.9|11202.9|11226.2|11223.4|11249.4|11245.9|11203.9|11196.5|3238
1646226600000|2022-03-02 13:10:00|11226.1|11223.3|11290.9|11286.9|11294.5|11288.8|11223.2|11218.4|3024
1646226900000|2022-03-02 13:15:00|11294.4|11284.4|11313.1|11310.3|11335.6|11330.6|11283.3|11279.8|4592
1646227200000|2022-03-02 13:20:00|11314.1|11310.1|11316.7|11312.7|11326.3|11323.5|11285.8|11280.3|2542
1646227500000|2022-03-02 13:25:00|11313.6|11310.8|11257.2|11247.2|11323.3|11320.5|11246|11241.4|3422
1646227800000|2022-03-02 13:30:00|11257.1|11247.1|11264.2|11260.2|11292.6|11286.2|11232.6|11229.6|2672
1646228100000|2022-03-02 13:35:00|11263.3|11259.3|11274.1|11270.1|11287.7|11283.1|11251.8|11249|1560
1646228400000|2022-03-02 13:40:00|11274|11271.2|11246.7|11236.7|11313.7|11308.8|11244.1|11236.6|2195
1646228700000|2022-03-02 13:45:00|11242|11239.2|11190.8|11186.8|11251.9|11246.4|11187.5|11182|2696
1646229000000|2022-03-02 13:50:00|11190.6|11187.8|11207.9|11205.1|11236|11230.7|11190.6|11187.6|2162
1646229300000|2022-03-02 13:55:00|11208.8|11206|11184.8|11182|11215|11211|11161.1|11158.3|1947
1646229600000|2022-03-02 14:00:00|11184.9|11182.1|11138.3|11134.3|11189.6|11184|11121.5|11116.6|3448
1646229900000|2022-03-02 14:05:00|11141.7|11131.7|11125|11121|11144.5|11140.3|11102.3|11095.1|2297
1646230200000|2022-03-02 14:10:00|11124.8|11122|11132|11129.2|11152.6|11145.1|11110.8|11107.4|2370
1646230500000|2022-03-02 14:15:00|11135.9|11133.1|11146.8|11144|11157.4|11151.1|11121|11117.5|2503
1646230800000|2022-03-02 14:20:00|11146.9|11142.9|11186|11182|11191|11187.1|11136.5|11133.7|2207
1646231100000|2022-03-02 14:25:00|11185.9|11183.1|11118.5|11114.5|11186.5|11183.1|11101.6|11096.1|2124
1646231400000|2022-03-02 14:30:00|11117.6|11113.6|11120.6|11116.6|11139.7|11136.7|11087.7|11084.7|2376
1646231700000|2022-03-02 14:35:00|11120.7|11116.7|11056.3|11052.3|11133|11129.7|11054.9|11049.5|3947
1646232000000|2022-03-02 14:40:00|11056.2|11053.4|11069|11066.2|11090.2|11086.8|11053.4|11048.9|2550
1646232300000|2022-03-02 14:45:00|11068.5|11065.7|11021|11018.2|11069|11066.2|10985.2|10982.3|7522
1646232600000|2022-03-02 14:50:00|11021.5|11018.7|11031.2|11027.2|11037.2|11034.3|11009.4|11006.6|3081
1646232900000|2022-03-02 14:55:00|11031.1|11028.3|11024|11021.2|11043.7|11040.9|11002.2|10999.4|2873
1646233200000|2022-03-02 15:00:00|11024.5|11021.7|11058.9|11056.1|11099.3|11095.8|11021.4|11015.6|3135
1646233500000|2022-03-02 15:05:00|11059.1|11055.1|11029.7|11025.7|11063|11060.1|11022.1|11019.3|1910
1646233800000|2022-03-02 15:10:00|11028.8|11024.8|10992.3|10989.5|11030.3|11025.9|10975|10972.2|2829
1646234100000|2022-03-02 15:15:00|10991.8|10989|10985.5|10982.7|11000.2|10997.4|10974.3|10971.5|3278
1646234400000|2022-03-02 15:20:00|10985.6|10981.6|10966|10962|11000.3|10997.4|10914.7|10911.8|5720
1646234700000|2022-03-02 15:25:00|10964.9|10962.1|10938.5|10928.5|10979.4|10974.8|10931.8|10925.6|4527
1646235000000|2022-03-02 15:30:00|10938.9|10928.9|10999.3|10996.5|11009.5|11006.5|10925.6|10920.7|5073
1646235300000|2022-03-02 15:35:00|10997.5|10994.7|10880.7|10877.9|11002.7|10995.7|10866.4|10862|5058
1646235600000|2022-03-02 15:40:00|10880.3|10877.5|10926.9|10922.9|10934.4|10930.1|10854.3|10848.9|4484
1646235900000|2022-03-02 15:45:00|10926.8|10924|10897.1|10887.1|10941.5|10938.5|10879.5|10874|3018
1646236200000|2022-03-02 15:50:00|10893.7|10889.7|10856.3|10852.3|10910.3|10904.4|10847.4|10842|5056
1646236500000|2022-03-02 15:55:00|10858.8|10848.8|10728.6|10718.6|10858.8|10852.3|10666|10657.6|17965
1646236800000|2022-03-02 16:00:00|10726|10722|10824.7|10814.7|10826.9|10820.5|10726|10719.6|6445
1646237100000|2022-03-02 16:05:00|10822.2|10818.2|10860.9|10850.9|10888|10878|10820.4|10813.8|5798
1646237400000|2022-03-02 16:10:00|10858.4|10854.4|10863|10853|10866.7|10863.9|10767.2|10762.6|4679
1646237700000|2022-03-02 16:15:00|10862.9|10852.9|10805.9|10801.9|10891|10884.3|10787.5|10783.2|3542
1646238000000|2022-03-02 16:20:00|10805.5|10795.5|10838.6|10828.6|10858.5|10854.4|10783.2|10776.3|2947
1646238300000|2022-03-02 16:25:00|10834|10830|10950.1|10946.1|10964.9|10960.9|10827.8|10820.7|8866
1646238600000|2022-03-02 16:30:00|10947.5|10944.7|10876.3|10872.3|10959.3|10956.5|10841.8|10837.3|7729
1646238900000|2022-03-02 16:35:00|10878.9|10868.9|10911.3|10907.3|10933.8|10926.4|10846.2|10839.8|3456
1646239200000|2022-03-02 16:40:00|10913.8|10903.8|10939.6|10929.6|10942.6|10936.9|10880.4|10875.9|2338
1646239500000|2022-03-02 16:45:00|10939.8|10929.8|10915|10905|10943.5|10938|10902.7|10896.2|1499
1646239800000|2022-03-02 16:50:00|10919.4|10909.4|10960.2|10957.4|10963.8|10957.9|10910.4|10904|2041
1646240100000|2022-03-02 16:55:00|10965.8|10955.8|10990.1|10987.3|10996.6|10991.2|10949.8|10942.9|2327
1646240400000|2022-03-02 17:00:00|10990|10987.2|10961.9|10959.1|10991.1|10988.2|10954|10948.7|1437
1646240700000|2022-03-02 17:05:00|10961.4|10958.6|10955|10952.2|10977.7|10973.4|10947.4|10944.1|2298
1646241000000|2022-03-02 17:10:00|10955.1|10952.3|10961.2|10957.2|10975.6|10969.3|10950|10944.7|1346
1646241300000|2022-03-02 17:15:00|10962.2|10958.2|10991.6|10987.6|10993.9|10990.1|10960.7|10957.4|1679
1646241600000|2022-03-02 17:20:00|10991.5|10987.5|11014.6|11010.6|11021.9|11014.6|10981.4|10978.6|1437
1646241900000|2022-03-02 17:25:00|11014.7|11010.7|10988|10984|11017.9|11011.7|10982.4|10976.4|958
1646242200000|2022-03-02 17:30:00|10988.1|10984.1|11059.2|11049.2|11059.2|11054.2|10984.5|10979.5|1692
1646242500000|2022-03-02 17:35:00|11054.6|11051.8|11051.4|11041.4|11093.8|11087.4|11045.4|11040.4|2389
1646242800000|2022-03-02 17:40:00|11048.8|11046|11044.8|11042|11064.9|11061.5|11044.8|11039.9|1469
1646243100000|2022-03-02 17:45:00|11044.9|11042.1|11043.9|11041.1|11087.9|11080.6|11040.1|11037.3|1536
1646243400000|2022-03-02 17:50:00|11043.8|11041|11058.7|11055.9|11065|11059.7|11042.4|11038.2|719
1646243700000|2022-03-02 17:55:00|11058.6|11055.8|11046.6|11042.6|11064.7|11061.3|11036.1|11033.3|1559
1646244000000|2022-03-02 18:00:00|11046.4|11043.6|10992.4|10988.4|11051|11045.6|10975.5|10970.1|2189
1646244300000|2022-03-02 18:05:00|10995.8|10985.8|11017.4|11014.6|11018.5|11015.6|10991.2|10985.8|986
1646244600000|2022-03-02 18:10:00|11019.3|11016.5|11047.1|11043.1|11058.8|11056|11017.4|11010.9|1660
1646244900000|2022-03-02 18:15:00|11047|11043|11114.7|11111.9|11120.1|11114.2|11032.6|11028.3|2427
1646245200000|2022-03-02 18:20:00|11117.6|11113.6|11081.4|11077.4|11138.3|11132.7|11067.9|11063.5|2224
1646245500000|2022-03-02 18:25:00|11081.5|11077.5|11065.8|11061.8|11084.3|11078.5|11050.3|11045.9|1519
1646245800000|2022-03-02 18:30:00|11065.7|11061.7|11097.2|11094.4|11115.3|11110.9|11063.3|11058.3|1123
1646246100000|2022-03-02 18:35:00|11097.1|11094.3|11079|11076.2|11097.3|11094.3|11065.9|11059.5|939
1646246400000|2022-03-02 18:40:00|11079.5|11076.7|11088.7|11084.7|11116.9|11113|11078.8|11074.2|1753
1646246700000|2022-03-02 18:45:00|11091.2|11081.2|11099.6|11096.8|11108.5|11104.7|11080.5|11075.1|1328
1646247000000|2022-03-02 18:50:00|11100.7|11096.7|11107.6|11103.6|11112|11108.2|11091.6|11088.1|1898
1646247300000|2022-03-02 18:55:00|11108.6|11104.6|11143.3|11139.3|11144|11140.3|11099.4|11093.1|2087
1646247600000|2022-03-02 19:00:00|11143.2|11139.2|11184|11180|11187|11180.1|11129.4|11126.6|3001
1646247900000|2022-03-02 19:05:00|11183.1|11179.1|11241.2|11238.4|11244.3|11239.6|11179.3|11174.3|3271
1646248200000|2022-03-02 19:10:00|11242.9|11240.1|11243.1|11239.1|11269.7|11263.2|11236|11231.1|3746
1646248500000|2022-03-02 19:15:00|11243.2|11239.2|11183.2|11180.4|11254.6|11251.2|11179.1|11173.7|3486
1646248800000|2022-03-02 19:20:00|11183.3|11179.3|11212.7|11208.7|11221.6|11216.1|11169.5|11166.3|4668
1646249100000|2022-03-02 19:25:00|11211.7|11208.9|11257.3|11254.5|11273.4|11268.2|11199.9|11192.5|12788
1646249400000|2022-03-02 19:30:00|11257.5|11253.5|11279.6|11275.6|11290.8|11286.8|11243.4|11240|3040
1646249700000|2022-03-02 19:35:00|11278.6|11274.6|11282.7|11278.7|11318.9|11315.5|11259.1|11252.1|1988
1646250000000|2022-03-02 19:40:00|11281.6|11278.8|11268.7|11258.7|11285.4|11280.7|11256.3|11250.1|1230
1646250300000|2022-03-02 19:45:00|11265.2|11261.2|11302.1|11298.1|11326.8|11318.3|11264.2|11257.7|1240
1646250600000|2022-03-02 19:50:00|11302|11299.2|11439.3|11429.3|11442.3|11436.9|11278.2|11272.7|3011
1646250900000|2022-03-02 19:55:00|11439.1|11429.1|11402.8|11398.8|11439.1|11429.9|11381.4|11374.8|1714
1646251200000|2022-03-02 20:00:00|11404.9|11394.9|11427.9|11425.1|11430.1|11425.2|11379.1|11372.5|1329
1646251500000|2022-03-02 20:05:00|11428.9|11424.9|11379|11369|11438.5|11434.5|11362.7|11354.2|1381
1646251800000|2022-03-02 20:10:00|11381|11371|11395.7|11392.9|11400.4|11393.9|11350.8|11344.2|1017
1646252100000|2022-03-02 20:15:00|11399.2|11389.2|11424.2|11414.2|11437.1|11431.2|11380.4|11372.9|1159
1646252400000|2022-03-02 20:20:00|11424.3|11414.3|11415.1|11405.1|11451.3|11445.7|11399.8|11393.5|1277
1646252700000|2022-03-02 20:25:00|11415|11405|11434.3|11424.3|11444.1|11437.7|11407.9|11404.4|371
1646253000000|2022-03-02 20:30:00|11434.4|11424.4|11436.5|11433.7|11441.8|11439|11419|11411.2|548
1646253300000|2022-03-02 20:35:00|11436.4|11433.6|11397|11393|11438.5|11435.6|11390.5|11383.4|1014
1646253600000|2022-03-02 20:40:00|11396.9|11394.1|11404.7|11401.9|11413.2|11409.8|11389.4|11385.4|526
1646253900000|2022-03-02 20:45:00|11409.2|11399.2|11381.4|11371.4|11415.1|11409.7|11376.1|11368.2|552
1646254200000|2022-03-02 20:50:00|11381.5|11371.5|11350.2|11340.2|11401.5|11395.9|11347.1|11337.7|814
1646254500000|2022-03-02 20:55:00|11349.8|11339.8|11364|11354|11377.8|11369.8|11340|11334.5|636
1646254800000|2022-03-02 21:00:00|11364.3|11360.3|11323.9|11321.1|11365.5|11360.3|11313.3|11308|422
1646255100000|2022-03-02 21:05:00|11323.8|11321|11343.7|11333.7|11347|11339.5|11322.4|11316|163
1646255400000|2022-03-02 21:10:00|11343.9|11333.9|11357.3|11347.3|11364.9|11354.9|11325.8|11319.4|283
1646255700000|2022-03-02 21:15:00|11356.8|11346.8|11353.8|11343.8|11372.6|11362.6|11338.3|11329.8|92
1646256000000|2022-03-02 21:20:00|11353.9|11343.9|11363.7|11359.7|11376.2|11369.2|11348|11338|187
1646256300000|2022-03-02 21:25:00|11366.3|11356.3|11372.4|11362.4|11381.1|11375.8|11357.6|11352.4|238
1646256600000|2022-03-02 21:30:00|11372.3|11362.3|11364.8|11354.8|11372.3|11365|11347.7|11340.8|287
1646256900000|2022-03-02 21:35:00|11360.8|11356.8|11369.3|11359.3|11375.6|11369.5|11357.7|11351.2|165
1646257200000|2022-03-02 21:40:00|11369.5|11359.5|11371.1|11361.1|11373|11365.7|11347.6|11340|187
1646257500000|2022-03-02 21:45:00|11371.2|11361.2|11411.8|11401.8|11412.7|11405.3|11369|11359.5|191
1646257800000|2022-03-02 21:50:00|11408.4|11404.4|11390.8|11380.8|11408.4|11404.4|11388|11378.3|112
1646258100000|2022-03-02 21:55:00|11390.3|11380.3|11394.4|11390.4|11398.8|11393.7|11380.1|11372.2|270
1646258400000|2022-03-02 22:00:00|11397.8|11387.8|11397.7|11387.7|11406|11396|11397.7|11387.7|12
1646258700000|2022-03-02 22:05:00|11397.9|11387.9|11403.3|11393.3|11403.3|11393.3|11397.7|11387.7|12
1646259000000|2022-03-02 22:10:00|11403.2|11393.2|11403.2|11393.2|11403.2|11393.2|11403.2|11393.2|0
1646259300000|2022-03-02 22:15:00|11407.3|11397.3|11408.8|11398.8|11415.8|11405.8|11407.3|11397.3|8
1646259600000|2022-03-02 22:20:00|11410.8|11400.8|11447|11437|11447.1|11438.7|11410.8|11400.8|88
1646259900000|2022-03-02 22:25:00|11446.2|11436.2|11437.6|11427.6|11446.2|11436.2|11437.6|11427.6|6
1646260200000|2022-03-02 22:30:00|11435|11425|11436.1|11433.3|11440.7|11433.7|11429.2|11424.8|14
1646260500000|2022-03-02 22:35:00|11436.6|11426.6|11435.4|11425.4|11436.6|11426.6|11435.4|11425.4|13
1646260800000|2022-03-02 22:40:00|11436.1|11426.1|11436|11426|11436.6|11430.4|11429.9|11423.8|7
1646261100000|2022-03-02 22:45:00|11430.3|11420.3|11426.6|11416.6|11430.3|11420.3|11423.2|11413.2|100
1646261400000|2022-03-02 22:50:00|11425.6|11415.6|11419.4|11409.4|11426.9|11416.9|11406.7|11402.8|122
1646261700000|2022-03-02 22:55:00|11416.7|11406.7|11402.9|11392.9|11416.7|11406.7|11393.6|11389.7|216
1646269200000|2022-03-03 01:00:00|11444.4|11434.4|11495.7|11491.7|11499.5|11491.7|11425.8|11415.8|2089
1646269500000|2022-03-03 01:05:00|11494.7|11491.9|11565.3|11562.5|11621.2|11613.8|11492.7|11487.3|1903
1646269800000|2022-03-03 01:10:00|11570.2|11560.2|11614.6|11604.6|11624.6|11618.2|11563.3|11556|1111
1646270100000|2022-03-03 01:15:00|11613.7|11603.7|11589.1|11585.1|11620.5|11611.3|11573.5|11567.1|444
1646270400000|2022-03-03 01:20:00|11589.2|11585.2|11569.8|11567|11591.7|11585.2|11548.1|11545.2|362
1646270700000|2022-03-03 01:25:00|11577.1|11567.1|11596.4|11586.4|11603.1|11596.7|11569.8|11563.4|342
1646271000000|2022-03-03 01:30:00|11596.2|11586.2|11619.2|11609.2|11624.7|11617.3|11594.7|11586.2|344
1646271300000|2022-03-03 01:35:00|11619|11609|11626.3|11623.5|11634|11627|11611.1|11604.1|724
1646271600000|2022-03-03 01:40:00|11626.4|11623.6|11624.2|11614.2|11635.8|11630.8|11617.6|11610.9|564
1646271900000|2022-03-03 01:45:00|11624.1|11614.1|11624.1|11620.1|11648.8|11638.8|11610.7|11606.8|611
1646272200000|2022-03-03 01:50:00|11623.9|11619.9|11668.2|11664.2|11677.7|11670.5|11623.9|11617.7|653
1646272500000|2022-03-03 01:55:00|11668|11664|11713.7|11709.7|11718.8|11711.5|11668|11662.2|682
1646272800000|2022-03-03 02:00:00|11713.5|11709.5|11709.2|11699.2|11755.4|11747.1|11696.8|11691.7|1138
1646273100000|2022-03-03 02:05:00|11708.7|11698.7|11680.1|11677.3|11734.7|11727.2|11675.4|11665.4|425
1646273400000|2022-03-03 02:10:00|11682.8|11672.8|11585|11575|11682.8|11675.6|11580.4|11575|1772
1646273700000|2022-03-03 02:15:00|11585.4|11575.4|11511.1|11501.1|11588.1|11583.3|11483.8|11476.2|1531
1646274000000|2022-03-03 02:20:00|11512.4|11502.4|11542.8|11532.8|11546.4|11538.8|11509.7|11499.7|268
1646274300000|2022-03-03 02:25:00|11542|11532|11551.7|11548.9|11566|11560.5|11542|11532|427
1646274600000|2022-03-03 02:30:00|11551.4|11548.6|11559.8|11555.8|11596.5|11588.2|11545.9|11542.1|462
1646274900000|2022-03-03 02:35:00|11559.9|11557.1|11550|11546|11579.7|11572|11543.9|11539.4|355
1646275200000|2022-03-03 02:40:00|11549.9|11545.9|11575.8|11565.8|11591.8|11584.5|11547.7|11539.8|279
1646275500000|2022-03-03 02:45:00|11575.9|11565.9|11612.9|11602.9|11622.9|11616.1|11568.4|11560.5|264
1646275800000|2022-03-03 02:50:00|11612.8|11602.8|11593.5|11583.5|11646.4|11637.1|11580.4|11574.5|581
1646276100000|2022-03-03 02:55:00|11594|11584|11561.1|11551.1|11607.8|11600.5|11560.6|11550.6|293
1646276400000|2022-03-03 03:00:00|11561.3|11551.3|11575.3|11565.3|11585.1|11575.1|11553.4|11546.8|111
1646276700000|2022-03-03 03:05:00|11575|11565|11576.6|11566.6|11583|11575.1|11566.8|11558.9|178
1646277000000|2022-03-03 03:10:00|11575.8|11565.8|11579.5|11569.5|11579.9|11572.7|11564.7|11559|104
1646277300000|2022-03-03 03:15:00|11581.6|11571.6|11566.5|11563.7|11598|11589.7|11564.7|11556.1|80
1646277600000|2022-03-03 03:20:00|11566.4|11563.6|11573.2|11563.2|11587.5|11579.5|11564.4|11558|74
1646277900000|2022-03-03 03:25:00|11567.1|11563.1|11573.2|11563.2|11580.3|11572.5|11565.3|11559.1|121
1646278200000|2022-03-03 03:30:00|11572.3|11562.3|11554.6|11550.6|11572.3|11564.7|11552.6|11545.2|54
1646278500000|2022-03-03 03:35:00|11554.8|11550.8|11579.3|11569.3|11580.8|11574.3|11551.3|11544.9|107
1646278800000|2022-03-03 03:40:00|11578.9|11568.9|11579.6|11575.6|11589.1|11583.3|11571.1|11562|82
1646279100000|2022-03-03 03:45:00|11580.4|11576.4|11554.3|11544.3|11586.5|11580.1|11552.6|11544.3|95
1646279400000|2022-03-03 03:50:00|11554.1|11544.1|11566.5|11556.5|11567.8|11563.8|11554.1|11544.1|36
1646279700000|2022-03-03 03:55:00|11566.3|11556.3|11560.1|11550.1|11569.8|11561.7|11555.1|11549.2|41
1646280000000|2022-03-03 04:00:00|11559.2|11549.2|11573.3|11563.3|11581.2|11573.7|11550.2|11543.8|116
1646280300000|2022-03-03 04:05:00|11572.8|11562.8|11604.9|11600.9|11609.4|11601.9|11567.6|11561|125
1646280600000|2022-03-03 04:10:00|11604.8|11600.8|11598|11588|11614|11609|11593.6|11586.3|228
1646280900000|2022-03-03 04:15:00|11598.5|11588.5|11584.6|11574.6|11599.8|11594.2|11583.8|11573.8|71
1646281200000|2022-03-03 04:20:00|11586.8|11576.8|11583.7|11580.9|11587.2|11580.9|11578.8|11569.2|34
1646281500000|2022-03-03 04:25:00|11584.5|11581.7|11586.8|11576.8|11587.9|11581.7|11576.7|11570.8|12
1646281800000|2022-03-03 04:30:00|11583.4|11579.4|11610.1|11600.1|11614.4|11604.4|11581.4|11574.8|90
1646282100000|2022-03-03 04:35:00|11609.6|11599.6|11647.3|11637.3|11648.3|11638.3|11609.6|11599.6|157
1646282400000|2022-03-03 04:40:00|11649.2|11639.2|11646.9|11636.9|11667.2|11662.3|11637.1|11627.1|148
1646282700000|2022-03-03 04:45:00|11647.3|11637.3|11656|11646|11668|11658.5|11637.7|11628|53
1646283000000|2022-03-03 04:50:00|11656.5|11646.5|11675.3|11665.3|11679.6|11674.1|11651.2|11644.7|86
1646283300000|2022-03-03 04:55:00|11675.1|11665.1|11657.2|11647.2|11675.6|11669.1|11646.8|11637|67
1646283600000|2022-03-03 05:00:00|11656.2|11646.2|11665.3|11655.3|11676|11667.1|11647.5|11637.5|75
1646283900000|2022-03-03 05:05:00|11661.9|11657.9|11651.1|11641.1|11666.3|11658.9|11646.3|11636.3|25
1646284200000|2022-03-03 05:10:00|11651.2|11641.2|11637.1|11627.1|11657|11647|11633.4|11625.8|72
1646284500000|2022-03-03 05:15:00|11636.7|11626.7|11642.1|11632.1|11656.3|11647.6|11633|11623|196
1646284800000|2022-03-03 05:20:00|11643.9|11633.9|11608.7|11598.7|11645.1|11636.5|11600.9|11594|243
1646285100000|2022-03-03 05:25:00|11608.8|11598.8|11622.7|11618.7|11629.6|11624.2|11606.6|11597.9|251
1646285400000|2022-03-03 05:30:00|11622.8|11618.8|11634.9|11624.9|11652.3|11644|11613.2|11606.7|152
1646285700000|2022-03-03 05:35:00|11635.2|11625.2|11625.6|11615.6|11640.2|11634.3|11616.6|11607.6|122
1646286000000|2022-03-03 05:40:00|11625.4|11615.4|11621.4|11617.4|11634.6|11626.7|11615.9|11609.5|74
1646286300000|2022-03-03 05:45:00|11621.2|11617.2|11611.2|11601.2|11627.6|11618.7|11610.9|11601.2|41
1646286600000|2022-03-03 05:50:00|11611.1|11601.1|11637|11627|11658.4|11648.4|11609.2|11601.1|139
1646286900000|2022-03-03 05:55:00|11637.4|11627.4|11622|11612|11637.5|11627.5|11614|11604|29
1646287200000|2022-03-03 06:00:00|11622.1|11612.1|11633.1|11623.1|11635.5|11628|11607.6|11599.1|86
1646287500000|2022-03-03 06:05:00|11632.6|11622.6|11622.2|11612.2|11634.4|11627.5|11616.8|11610.4|69
1646287800000|2022-03-03 06:10:00|11621.9|11611.9|11637.9|11627.9|11640.3|11632.8|11605.4|11596.9|363
1646288100000|2022-03-03 06:15:00|11634.5|11630.5|11616.3|11606.3|11636.6|11630.5|11610.9|11604.8|231
1646288400000|2022-03-03 06:20:00|11617.5|11607.5|11603.6|11593.6|11625.9|11615.9|11597.5|11589.8|59
1646288700000|2022-03-03 06:25:00|11604|11594|11626.5|11616.5|11631.3|11621.3|11604|11594|139
1646289000000|2022-03-03 06:30:00|11624.5|11620.5|11614.8|11604.8|11631.5|11621.5|11605.4|11598.3|73
1646289300000|2022-03-03 06:35:00|11615|11605|11620.5|11610.5|11623.9|11617.4|11610.3|11601.9|132
1646289600000|2022-03-03 06:40:00|11620.4|11610.4|11653.7|11643.7|11664.3|11654.3|11619.2|11610.4|253
1646289900000|2022-03-03 06:45:00|11653.9|11643.9|11615.1|11605.1|11666.1|11656.3|11614.1|11604.7|409
1646290200000|2022-03-03 06:50:00|11615.6|11605.6|11641.6|11631.6|11659.8|11651.3|11609.1|11602.6|322
1646290500000|2022-03-03 06:55:00|11641.8|11631.8|11638.5|11628.5|11650|11642|11633.3|11626.6|154
1646290800000|2022-03-03 07:00:00|11634.1|11630.1|11616.4|11612.4|11642.4|11635.6|11610.6|11604.6|364
1646291100000|2022-03-03 07:05:00|11615.4|11612.6|11630.2|11620.2|11635.3|11630.3|11615.4|11611.2|240
1646291400000|2022-03-03 07:10:00|11630.7|11620.7|11634.5|11631.7|11637.1|11634.2|11621.7|11614.9|1107
1646291700000|2022-03-03 07:15:00|11635|11632.2|11604.8|11594.8|11636.1|11632.2|11600|11593.2|1011
1646292000000|2022-03-03 07:20:00|11602.1|11598.1|11646.3|11643.5|11651.7|11647.8|11596.3|11591.7|1143
1646292300000|2022-03-03 07:25:00|11647.1|11644.3|11756.3|11752.3|11787|11779.3|11647.1|11644.3|2749
1646292600000|2022-03-03 07:30:00|11758.8|11748.8|11757.1|11747.1|11774.5|11766.5|11700|11691.5|1159
1646292900000|2022-03-03 07:35:00|11758.5|11748.5|11805.4|11795.4|11824.6|11817.6|11758.1|11748.1|2056
1646293200000|2022-03-03 07:40:00|11805.5|11795.5|11848.2|11838.2|11875.9|11868.4|11800.5|11794.1|2554
1646293500000|2022-03-03 07:45:00|11848.1|11838.1|11896.6|11886.6|11911.5|11901.8|11826.5|11821|1774
1646293800000|2022-03-03 07:50:00|11896.5|11886.5|11900.5|11896.5|11908.9|11903.2|11875.2|11868.9|952
1646294100000|2022-03-03 07:55:00|11898.4|11894.4|11864.1|11854.1|11899.5|11894.6|11854.9|11848.3|1318
1646294400000|2022-03-03 08:00:00|11864.5|11854.5|11802.4|11792.4|11866.6|11859.8|11737.9|11731.2|3460
1646294700000|2022-03-03 08:05:00|11802.9|11792.9|11764.7|11754.7|11816.1|11809.8|11741.2|11734.2|2357
1646295000000|2022-03-03 08:10:00|11764.6|11754.6|11706.6|11702.6|11775.5|11771.4|11698|11692.6|1984
1646295300000|2022-03-03 08:15:00|11706.8|11702.8|11764.4|11761.6|11802.5|11794|11698.7|11693.1|2724
1646295600000|2022-03-03 08:20:00|11764.5|11761.7|11801.8|11791.8|11823.3|11813.4|11761.6|11755.7|1491
1646295900000|2022-03-03 08:25:00|11802.7|11798.7|11779|11769|11821.3|11815.1|11768.5|11762|4793
1646296200000|2022-03-03 08:30:00|11778.9|11768.9|11723.9|11721.1|11780.6|11773.6|11712.3|11705.5|5344
1646296500000|2022-03-03 08:35:00|11724|11720|11683.4|11673.4|11729.9|11723.3|11675.3|11668.9|2151
1646296800000|2022-03-03 08:40:00|11683.3|11673.3|11678.3|11675.5|11707.8|11702.4|11656.5|11651|2428
1646297100000|2022-03-03 08:45:00|11681|11671|11690.9|11680.9|11709.8|11703.8|11645.3|11639|2938
1646297400000|2022-03-03 08:50:00|11690.8|11680.8|11672.7|11662.7|11705.9|11699.5|11658.1|11652.6|1472
1646297700000|2022-03-03 08:55:00|11672.9|11662.9|11663.7|11653.7|11681.8|11677.5|11645.8|11639.4|1815
1646298000000|2022-03-03 09:00:00|11663.4|11653.4|11553.3|11550.5|11663.4|11653.4|11535.8|11530.4|4762
1646298300000|2022-03-03 09:05:00|11553.4|11549.4|11640.1|11637.3|11643.8|11639.3|11552.3|11544.8|1677
1646298600000|2022-03-03 09:10:00|11640.3|11636.3|11583.8|11573.8|11663.6|11658.6|11577.4|11569.9|1389
1646298900000|2022-03-03 09:15:00|11580.3|11576.3|11501.4|11491.4|11600.9|11591.4|11500.6|11490.6|3180
1646299200000|2022-03-03 09:20:00|11501.5|11491.5|11546.2|11536.2|11562.8|11555.6|11479.7|11473.2|2230
1646299500000|2022-03-03 09:25:00|11546.1|11536.1|11511.8|11501.8|11573.1|11566.8|11509.6|11501.8|1014
1646299800000|2022-03-03 09:30:00|11512.3|11502.3|11531.3|11527.3|11536.6|11530.1|11504.4|11499.5|1833
1646300100000|2022-03-03 09:35:00|11531.2|11527.2|11577|11573|11582.6|11575|11518.1|11510.6|1847
1646300400000|2022-03-03 09:40:00|11576.9|11572.9|11569.6|11559.6|11635.3|11630|11565.1|11557.5|2342
1646300700000|2022-03-03 09:45:00|11569.3|11565.3|11564.2|11560.2|11584.9|11579.8|11546.6|11539.8|827
1646301000000|2022-03-03 09:50:00|11564.3|11560.3|11518.5|11515.7|11564.3|11561.3|11507|11501.9|2206
1646301300000|2022-03-03 09:55:00|11518.7|11514.7|11489.4|11479.4|11523|11517.6|11468.6|11463.1|1720
1646301600000|2022-03-03 10:00:00|11486|11482|11495.2|11492.4|11528.2|11521.9|11478.9|11473.5|1188
1646301900000|2022-03-03 10:05:00|11496.3|11492.3|11434.3|11431.5|11507.9|11503.2|11434.3|11430.3|1629
1646302200000|2022-03-03 10:10:00|11434.1|11431.3|11434.3|11431.5|11449.7|11445.7|11414.9|11410.2|1818
1646302500000|2022-03-03 10:15:00|11435.1|11432.3|11467|11457|11478.5|11473.6|11435.1|11431.3|1604
1646302800000|2022-03-03 10:20:00|11467.2|11457.2|11448.3|11438.3|11467.2|11460.3|11428.6|11425.8|1067
1646303100000|2022-03-03 10:25:00|11448.4|11438.4|11443.9|11441.1|11453|11446.7|11385.6|11379.4|1779
1646303400000|2022-03-03 10:30:00|11444|11440|11483.7|11479.7|11487.1|11483.7|11439.9|11434.5|1309
1646303700000|2022-03-03 10:35:00|11482.7|11479.9|11543.6|11539.6|11573.1|11566.3|11482.6|11476.3|2389
1646304000000|2022-03-03 10:40:00|11542.3|11539.5|11511.7|11501.7|11555.9|11551.4|11502.3|11495.3|1379
1646304300000|2022-03-03 10:45:00|11505.4|11501.4|11460.2|11450.2|11515.6|11508.3|11456.1|11449.7|1818
1646304600000|2022-03-03 10:50:00|11460.1|11450.1|11381.3|11377.3|11474.8|11468.3|11367.5|11362.1|4660
1646304900000|2022-03-03 10:55:00|11384.7|11374.7|11416|11406|11437.1|11431.2|11355.3|11352.2|2785
1646305200000|2022-03-03 11:00:00|11412.5|11408.5|11448.3|11438.3|11459.4|11453|11396.6|11390.2|1587
1646305500000|2022-03-03 11:05:00|11444.8|11440.8|11413.1|11409.1|11444.8|11441|11388.1|11383|1088
1646305800000|2022-03-03 11:10:00|11410.2|11407.4|11439.8|11429.8|11454.7|11447.7|11404.1|11400.6|857
1646306100000|2022-03-03 11:15:00|11440|11430|11504.1|11500.1|11508.7|11503.8|11430.4|11423.1|1232
1646306400000|2022-03-03 11:20:00|11506.7|11496.7|11469.1|11459.1|11506.7|11501.3|11457.5|11450.5|558
1646306700000|2022-03-03 11:25:00|11466.6|11456.6|11409.5|11405.5|11466.6|11458|11394.4|11390|1375
1646307000000|2022-03-03 11:30:00|11412.1|11402.1|11459.9|11457.1|11474.1|11467.6|11408.2|11401|764
1646307300000|2022-03-03 11:35:00|11460|11456|11439.3|11435.3|11463.6|11458.1|11423.8|11420.3|973
1646307600000|2022-03-03 11:40:00|11438.4|11435.6|11469.7|11465.7|11506|11497.4|11438.4|11431.9|1038
1646307900000|2022-03-03 11:45:00|11469.9|11465.9|11424.1|11420.1|11471.1|11465.9|11413.2|11406.8|1024
1646308200000|2022-03-03 11:50:00|11424|11420|11417.4|11407.4|11431.3|11425.5|11406|11401|1605
1646308500000|2022-03-03 11:55:00|11414|11410|11435.7|11425.7|11438.9|11434.3|11403.3|11398.1|1866
1646308800000|2022-03-03 12:00:00|11435.6|11425.6|11410.1|11400.1|11438.7|11432.2|11403.7|11399|755
1646309100000|2022-03-03 12:05:00|11410|11400|11354.6|11344.6|11430.7|11427.3|11337.9|11331.3|2090
1646309400000|2022-03-03 12:10:00|11353.9|11349.9|11389.1|11379.1|11395.2|11387.8|11353.9|11347.5|1120
1646309700000|2022-03-03 12:15:00|11385.7|11381.7|11393.1|11389.1|11405.8|11401.7|11352.7|11346.3|852
1646310000000|2022-03-03 12:20:00|11390.8|11388|11384.7|11380.7|11398|11391.3|11359.8|11353.2|780
1646310300000|2022-03-03 12:25:00|11387.2|11377.2|11466.3|11462.3|11478.4|11470.6|11375.7|11368.5|1735
1646310600000|2022-03-03 12:30:00|11466.4|11462.4|11482.3|11472.3|11496.7|11491.4|11440.4|11434|1009
1646310900000|2022-03-03 12:35:00|11478.8|11474.8|11501.1|11497.1|11528.8|11522.9|11468.5|11464.5|1394
1646311200000|2022-03-03 12:40:00|11498|11495.2|11485.8|11475.8|11503.5|11499.1|11470.9|11464|839
1646311500000|2022-03-03 12:45:00|11486.8|11476.8|11496.4|11493.6|11507.4|11502.6|11486.8|11476.8|881
1646311800000|2022-03-03 12:50:00|11497.5|11494.7|11534.6|11530.6|11552.3|11545.9|11497.5|11493.8|1485
1646312100000|2022-03-03 12:55:00|11534.5|11530.5|11596.5|11592.5|11598.7|11593.3|11522.6|11515.2|1442
1646312400000|2022-03-03 13:00:00|11597.2|11593.2|11615.5|11605.5|11639.4|11636.6|11545.4|11542.2|3822
1646312700000|2022-03-03 13:05:00|11615.6|11605.6|11656.1|11653.3|11659.5|11654.3|11597.5|11591.1|2238
1646313000000|2022-03-03 13:10:00|11656.6|11653.8|11600.7|11596.7|11677.4|11671.5|11581.2|11574.4|2350
1646313300000|2022-03-03 13:15:00|11600.8|11596.8|11601.2|11598.4|11633.8|11630.5|11594.8|11589.5|1764
1646313600000|2022-03-03 13:20:00|11601.3|11598.5|11580.4|11576.4|11602.4|11599|11547.9|11541.4|2752
1646313900000|2022-03-03 13:25:00|11580.6|11576.6|11434.3|11424.3|11586.3|11581.1|11397.4|11389.9|5169
1646314200000|2022-03-03 13:30:00|11434.4|11424.4|11340.3|11330.3|11497.6|11492.2|11335.3|11329.8|5344
1646314500000|2022-03-03 13:35:00|11336.8|11332.8|11262.6|11259.8|11340.5|11333.2|11141.9|11131.9|9034
1646314800000|2022-03-03 13:40:00|11263.6|11259.6|11292|11288|11322|11316.6|11258.4|11252.5|2947
1646315100000|2022-03-03 13:45:00|11292.2|11288.2|11285.2|11275.2|11317.9|11309.6|11279.5|11273.7|2405
1646315400000|2022-03-03 13:50:00|11284.8|11274.8|11027.1|11017.1|11293|11285.5|10957.5|10949.4|10659
1646315700000|2022-03-03 13:55:00|11025.4|11021.4|10901.9|10891.9|11077|11067|10879.9|10873.3|10187
1646316000000|2022-03-03 14:00:00|10901.7|10891.7|11073.2|11063.2|11131.8|11124.4|10885|10879.6|8278
1646316300000|2022-03-03 14:05:00|11076.3|11066.3|11204.1|11200.1|11243.1|11234.9|11070.6|11065.2|7355
1646316600000|2022-03-03 14:10:00|11203.9|11201.1|11228.6|11224.6|11263|11257|11156.7|11149.4|3389
1646316900000|2022-03-03 14:15:00|11230.8|11220.8|11263.8|11253.8|11263.8|11256.6|11177.4|11167.4|3426
1646317200000|2022-03-03 14:20:00|11263.9|11253.9|11178.5|11168.5|11296.8|11290.9|11166.1|11156.5|4530
1646317500000|2022-03-03 14:25:00|11178.3|11168.3|11173.1|11163.1|11201|11194|11125.9|11118.9|3452
1646317800000|2022-03-03 14:30:00|11173.2|11163.2|11119.8|11109.8|11182|11172|11064.4|11054.4|3211
1646318100000|2022-03-03 14:35:00|11119.9|11109.9|11148.3|11138.3|11176.7|11168.7|11096.6|11090.2|1988
1646318400000|2022-03-03 14:40:00|11148.2|11138.2|11142.3|11132.3|11152|11144.9|11083.1|11075.6|1889
1646318700000|2022-03-03 14:45:00|11142.2|11132.2|11150.1|11140.1|11170.9|11162.6|11105.6|11097.8|1987
1646319000000|2022-03-03 14:50:00|11149.3|11139.3|11207.3|11197.3|11219.3|11209.3|11134.4|11128|2303
1646319300000|2022-03-03 14:55:00|11207.7|11197.7|11257.6|11247.6|11257.7|11253.3|11166.2|11160.8|1912
1646319600000|2022-03-03 15:00:00|11257.2|11247.2|11304.1|11294.1|11316.4|11312.4|11222.2|11215.8|2618
1646319900000|2022-03-03 15:05:00|11303.6|11293.6|11382.8|11372.8|11403.5|11395.9|11287.7|11281.2|4434
1646320200000|2022-03-03 15:10:00|11383.2|11373.2|11389.5|11379.5|11392|11385.3|11316.6|11311.2|2461
1646320500000|2022-03-03 15:15:00|11389|11379|11347.8|11337.8|11409.5|11403.1|11339.1|11331.7|2979
1646320800000|2022-03-03 15:20:00|11346.9|11344.1|11322.3|11312.3|11391.9|11384.1|11313.9|11307.3|1841
1646321100000|2022-03-03 15:25:00|11322.4|11312.4|11312.6|11302.6|11334.7|11327.7|11262.6|11256.3|2541
1646321400000|2022-03-03 15:30:00|11314.3|11304.3|11229.6|11219.6|11354.8|11348.2|11216.4|11206.4|2176
1646321700000|2022-03-03 15:35:00|11230|11220|11191.7|11181.7|11245.1|11238.3|11186.2|11179.6|1543
1646322000000|2022-03-03 15:40:00|11191.8|11181.8|11178.8|11174.8|11211.7|11202.7|11158.3|11151.5|2263
1646322300000|2022-03-03 15:45:00|11179.3|11175.3|11257|11247|11258|11251.5|11170.4|11163.8|1626
1646322600000|2022-03-03 15:50:00|11261.5|11251.5|11216.9|11206.9|11273.1|11265.7|11183.8|11175.2|1900
1646322900000|2022-03-03 15:55:00|11217.3|11207.3|11152.1|11149.3|11228|11221|11143.4|11138|2392
1646323200000|2022-03-03 16:00:00|11158.1|11148.1|11159.9|11149.9|11193.7|11183.7|11106.5|11100|4065
1646323500000|2022-03-03 16:05:00|11161.3|11151.3|11173.6|11163.6|11175.5|11167|11115.4|11107.7|1892
1646323800000|2022-03-03 16:10:00|11174.9|11164.9|11145.8|11141.8|11201.6|11195.9|11128.7|11120.3|1743
1646324100000|2022-03-03 16:15:00|11147.7|11144.9|11223.3|11213.3|11235.4|11230.1|11117.8|11110.8|2574
1646324400000|2022-03-03 16:20:00|11223.2|11213.2|11238.3|11234.3|11288.3|11279.1|11217.3|11207.3|3243
1646324700000|2022-03-03 16:25:00|11235.3|11231.3|11289.1|11285.1|11313|11305.8|11190.6|11185|6469
1646325000000|2022-03-03 16:30:00|11289.2|11285.2|11205|11201|11296.8|11292.8|11199.5|11194.6|3937
1646325300000|2022-03-03 16:35:00|11204.9|11200.9|11180.8|11176.8|11220.8|11213.7|11168.3|11164.3|1777
1646325600000|2022-03-03 16:40:00|11180.9|11176.9|11234.4|11230.4|11252.4|11248.4|11180.9|11176.9|1743
1646325900000|2022-03-03 16:45:00|11234.8|11230.8|11200.4|11197.6|11253.9|11247.2|11200.2|11195.7|1372
1646326200000|2022-03-03 16:50:00|11200.5|11197.7|11209.3|11205.3|11221.1|11216.1|11179.9|11173.8|1451
1646326500000|2022-03-03 16:55:00|11209.2|11205.2|11179.4|11171.4|11217.3|11211.3|11163.7|11160.9|1736
1646326800000|2022-03-03 17:00:00|11178.6|11170.6|11230.3|11226.3|11234.3|11229.9|11173.9|11169.5|1724
1646327100000|2022-03-03 17:05:00|11229.8|11225.8|11310.6|11306.6|11319.7|11313.9|11220.1|11212.4|2691
1646327400000|2022-03-03 17:10:00|11309.7|11305.7|11300.9|11296.9|11317.7|11312.7|11260|11255.1|1708
1646327700000|2022-03-03 17:15:00|11302.9|11300.1|11290.1|11282.1|11314|11309.8|11262.1|11258.1|1235
1646328000000|2022-03-03 17:20:00|11287.7|11283.7|11306.7|11303.9|11313.8|11308.4|11253.1|11249.9|1044
1646328300000|2022-03-03 17:25:00|11306.3|11303.5|11342.5|11338.5|11342.5|11339.2|11293.8|11290.4|1816
1646328600000|2022-03-03 17:30:00|11342.3|11339.5|11335|11332.2|11373.6|11369.9|11292.8|11288.8|4003
1646328900000|2022-03-03 17:35:00|11334.4|11330.4|11287.2|11279.2|11370.6|11364.7|11265.2|11260.6|3689
1646329200000|2022-03-03 17:40:00|11288|11280|11170.6|11166.6|11288|11282|11163.7|11160.7|2466
1646329500000|2022-03-03 17:45:00|11170.5|11162.5|11137.5|11133.5|11227.6|11222.6|11137|11132.3|3507
1646329800000|2022-03-03 17:50:00|11137.1|11133.1|11148.5|11144.5|11165.9|11161.1|11106.6|11102.6|2769
1646330100000|2022-03-03 17:55:00|11148.3|11140.3|11127.7|11124.9|11152.1|11144.7|11119.8|11114.7|1489
1646330400000|2022-03-03 18:00:00|11128.8|11124.8|11140.3|11132.3|11142.3|11136.9|11071.6|11067|3039
1646330700000|2022-03-03 18:05:00|11140.4|11132.4|11132.5|11128.5|11153.7|11149.7|11115.9|11111.7|1311
1646331000000|2022-03-03 18:10:00|11131.7|11127.7|11166.8|11158.8|11172.8|11166.2|11120.7|11114.2|905
1646331300000|2022-03-03 18:15:00|11164.3|11160.3|11130.5|11126.5|11175|11169.4|11130.5|11125.1|933
1646331600000|2022-03-03 18:20:00|11130.6|11126.6|11139.7|11136.9|11149.1|11143.1|11100.9|11097.9|1347
1646331900000|2022-03-03 18:25:00|11140.8|11136.8|11102.5|11094.5|11153.8|11149.8|11098.3|11094.5|978
1646332200000|2022-03-03 18:30:00|11100|11096|11150.2|11146.2|11158.6|11153.5|11097.6|11094.2|1104
1646332500000|2022-03-03 18:35:00|11149.8|11145.8|11201.3|11193.3|11203.5|11197.6|11125.6|11119.6|988
1646332800000|2022-03-03 18:40:00|11200.5|11192.5|11194.8|11190.8|11204.4|11199.3|11162.2|11157.4|664
1646333100000|2022-03-03 18:45:00|11194.7|11190.7|11210.5|11207.7|11213.8|11208.7|11174.8|11170.9|1043
1646333400000|2022-03-03 18:50:00|11211.1|11207.1|11159.5|11155.5|11215.3|11211.6|11140.6|11136.6|655
1646333700000|2022-03-03 18:55:00|11160|11156|11152.9|11150.1|11174.2|11170.2|11141.5|11137.7|1290
1646334000000|2022-03-03 19:00:00|11154|11146|11198.7|11194.7|11204.1|11200.8|11152.6|11146|948
1646334300000|2022-03-03 19:05:00|11199.1|11195.1|11166.4|11163.6|11205.4|11201.4|11162.4|11159.4|1241
1646334600000|2022-03-03 19:10:00|11166.9|11164.1|11149.6|11145.6|11180.5|11176.5|11147|11143.6|1280
1646334900000|2022-03-03 19:15:00|11150.7|11142.7|11146.4|11142.4|11171.1|11167|11141.4|11137.1|1448
1646335200000|2022-03-03 19:20:00|11146.9|11142.9|11043.2|11040.4|11146.9|11144|11039.4|11036.6|5246
1646335500000|2022-03-03 19:25:00|11042.7|11039.9|10986.7|10978.7|11057.6|11052.6|10962.7|10959.9|11464
1646335800000|2022-03-03 19:30:00|10988.8|10980.8|10983.4|10979.4|11041.6|11038.6|10972.4|10967.1|2239
1646336100000|2022-03-03 19:35:00|10983.2|10980.4|10983.8|10979.8|10992.2|10988.2|10970.1|10963.4|741
1646336400000|2022-03-03 19:40:00|10984.3|10980.3|10982.2|10979.4|11011.7|11006.2|10976.4|10970.8|630
1646336700000|2022-03-03 19:45:00|10984.6|10980.6|10983.1|10979.1|11005.9|11001.9|10970.7|10967.3|355
1646337000000|2022-03-03 19:50:00|10984.6|10976.6|10980.9|10976.9|10988.5|10984.5|10970|10965.9|274
1646337300000|2022-03-03 19:55:00|10981|10977|10964.2|10960.2|10983.8|10979.6|10963|10958|536
1646337600000|2022-03-03 20:00:00|10963|10960|10993.5|10989.5|11002.6|10997.3|10963|10960|483
1646337900000|2022-03-03 20:05:00|10993.4|10989.4|10997.8|10993.8|11009.7|11004.3|10979.9|10974.1|269
1646338200000|2022-03-03 20:10:00|11000.8|10996.8|11023.4|11015.4|11023.6|11019.6|11000.3|10996.3|289
1646338500000|2022-03-03 20:15:00|11023|11015|11010.3|11006.3|11023.5|11018.6|10995|10989.5|159
1646338800000|2022-03-03 20:20:00|11009.8|11001.8|11054.6|11050.6|11059.9|11055.2|10997.4|10993.4|592
1646339100000|2022-03-03 20:25:00|11054.7|11050.7|11059|11055|11065.9|11062|11050|11046|429
1646339400000|2022-03-03 20:30:00|11059.1|11055.1|11058.5|11054.5|11063.3|11059.3|11045.9|11040.9|189
1646339700000|2022-03-03 20:35:00|11060|11056|11057|11053|11062.4|11057.6|11039.1|11033.5|206
1646340000000|2022-03-03 20:40:00|11057.1|11053.1|11045.3|11041.3|11057.1|11053.3|11038.6|11035.3|196
1646340300000|2022-03-03 20:45:00|11044.2|11041.4|11042.5|11038.5|11046.4|11042.2|11037.4|11034.3|246
1646340600000|2022-03-03 20:50:00|11042.3|11039.5|11051.8|11043.8|11053.9|11050.8|11040.2|11034.8|289
1646340900000|2022-03-03 20:55:00|11051.9|11043.9|11026.3|11022.3|11053.7|11050.7|11023.6|11017.2|291
1646341200000|2022-03-03 21:00:00|11024.5|11020.5|11044.4|11040.4|11044.9|11041.6|10996.8|10992.8|302
1646341500000|2022-03-03 21:05:00|11043.9|11035.9|11006.6|10998.6|11043.9|11037.1|11005.6|10998.6|129
1646341800000|2022-03-03 21:10:00|11006.9|10998.9|10974.1|10970.1|11021.5|11017.6|10972.9|10967.3|312
1646342100000|2022-03-03 21:15:00|10974.6|10970.6|10973.2|10965.2|10994|10987|10971.6|10965.2|138
1646342400000|2022-03-03 21:20:00|10973.3|10965.3|10973.2|10969.2|10977|10970.5|10967.5|10959.9|76
1646342700000|2022-03-03 21:25:00|10973|10969|10968.1|10960.1|10973.2|10969.2|10964|10958.9|64
1646343000000|2022-03-03 21:30:00|10968.2|10960.2|10984.7|10980.7|10997.6|10990.3|10958.7|10955.9|563
1646343300000|2022-03-03 21:35:00|10984.2|10980.2|10994.6|10990.6|10997.3|10991.8|10981.6|10973.9|78
1646343600000|2022-03-03 21:40:00|10994.7|10990.7|10973.1|10969.1|10995.1|10991.2|10965.8|10959.4|98
1646343900000|2022-03-03 21:45:00|10973.4|10969.4|10964|10956|10976.8|10972.8|10958.6|10954.6|214
1646344200000|2022-03-03 21:50:00|10963|10959|10969.7|10965.7|10969.7|10965.8|10957.9|10955.1|382
1646344500000|2022-03-03 21:55:00|10969.8|10965.8|10980.5|10972.5|10982.5|10975.5|10960.9|10956.9|249
1646344800000|2022-03-03 22:00:00|10981|10973|10985.5|10977.5|10993.6|10986.4|10972|10964|22
1646345100000|2022-03-03 22:05:00|10988.4|10980.4|11005.4|10997.4|11007.1|10999.1|10985.9|10979.9|15
1646345400000|2022-03-03 22:10:00|11005.1|10997.1|11011.8|11003.8|11011.8|11003.8|11005.1|10997.1|0
1646345700000|2022-03-03 22:15:00|11011.4|11003.4|11005.4|10997.4|11014.2|11006.2|11005.4|10997.4|12
1646346000000|2022-03-03 22:20:00|11005|11002.2|11002.4|10994.4|11007|11002.2|10994|10986|13
1646346300000|2022-03-03 22:25:00|11010.4|11002.4|10989.4|10981.4|11013.4|11005.4|10989.4|10981.4|5
1646346600000|2022-03-03 22:30:00|10991.9|10983.9|11003.9|10995.9|11005.4|10997.4|10989.4|10981.4|19
1646346900000|2022-03-03 22:35:00|11003.8|10995.8|11005.6|10997.6|11007.2|10999.2|11002.1|10994.1|12
1646347200000|2022-03-03 22:40:00|11005.5|10997.5|10999.9|10991.9|11005.5|10997.5|10994.4|10986.4|54
1646347500000|2022-03-03 22:45:00|10999.6|10991.6|10999.7|10991.7|10999.7|10991.7|10999.6|10991.6|21
1646347800000|2022-03-03 22:50:00|10990.9|10982.9|10975.6|10967.6|10994.4|10986.4|10969.7|10965.7|38
1646348100000|2022-03-03 22:55:00|10980.1|10972.1|10987.4|10979.4|10999|10991|10974.1|10968.5|12
1646355600000|2022-03-04 01:00:00|11287.2|11279.2|11257.4|11249.4|11287.2|11280|11201.6|11193.6|1432
1646355900000|2022-03-04 01:05:00|11258.1|11250.1|11326.1|11318.1|11330.1|11323.1|11256.4|11250.1|869
1646356200000|2022-03-04 01:10:00|11326|11318|11304.1|11296.1|11341.2|11337.2|11286.1|11279.7|531
1646356500000|2022-03-04 01:15:00|11303.1|11295.1|11286.8|11278.8|11303.8|11298.6|11263.2|11259|295
1646356800000|2022-03-04 01:20:00|11286.7|11278.7|11303.1|11295.1|11331.3|11326|11284.3|11278.7|601
1646357100000|2022-03-04 01:25:00|11299|11295|11290|11282|11320|11314.1|11272.4|11266.5|391
1646357400000|2022-03-04 01:30:00|11287.3|11283.3|11282.1|11274.1|11309.9|11303.4|11273.3|11267.5|259
1646357700000|2022-03-04 01:35:00|11281.6|11273.6|11248.8|11244.8|11284.8|11280.8|11233.9|11227.5|250
1646358000000|2022-03-04 01:40:00|11248.4|11244.4|11236.8|11232.8|11258.3|11250.9|11227.1|11222.5|458
1646358300000|2022-03-04 01:45:00|11236.4|11232.4|11206.4|11202.4|11237.5|11234.7|11192.4|11186.2|344
1646358600000|2022-03-04 01:50:00|11206.5|11202.5|11147.4|11143.4|11206.7|11202.5|11128.2|11121.8|715
1646358900000|2022-03-04 01:55:00|11148.9|11140.9|11095.8|11087.8|11157.9|11153.7|11071.9|11065|594
1646359200000|2022-03-04 02:00:00|11095.7|11087.7|11157.9|11149.9|11161.1|11153.1|11095.3|11087.3|361
1646359500000|2022-03-04 02:05:00|11157.8|11149.8|11160.8|11152.8|11180.2|11175.6|11145.5|11141.9|346
1646359800000|2022-03-04 02:10:00|11159.2|11155.2|11215.2|11207.2|11233.2|11225.3|11159.2|11154.3|408
1646360100000|2022-03-04 02:15:00|11214.6|11206.6|11202.9|11194.9|11242|11237|11199.4|11194.4|250
1646360400000|2022-03-04 02:20:00|11203.3|11195.3|11207.8|11199.8|11217.3|11212.3|11194.8|11188.8|116
1646360700000|2022-03-04 02:25:00|11206.7|11202.7|11198.6|11194.6|11208.2|11202.7|11183.1|11175.4|115
1646361000000|2022-03-04 02:30:00|11200.2|11192.2|11208.9|11200.9|11230.1|11223.5|11192.7|11186.3|221
1646361300000|2022-03-04 02:35:00|11201|11197|11179.1|11171.1|11205.6|11200.9|11165.6|11157.6|231
1646361600000|2022-03-04 02:40:00|11178.8|11170.8|11155.5|11147.5|11194.2|11186.2|11140.7|11134.4|238
1646361900000|2022-03-04 02:45:00|11155.4|11147.4|11157.1|11153.1|11167.8|11161.6|11144.4|11139.1|396
1646362200000|2022-03-04 02:50:00|11158.7|11150.7|11173.9|11165.9|11180.3|11173.2|11138.5|11134.2|308
1646362500000|2022-03-04 02:55:00|11173.8|11165.8|11158.9|11150.9|11178.7|11173.2|11134.4|11129.1|397
1646362800000|2022-03-04 03:00:00|11155.3|11147.3|11203.2|11199.2|11210|11204.8|11150.9|11144.9|299
1646363100000|2022-03-04 03:05:00|11204.4|11196.4|11225.2|11221.2|11228.1|11223.5|11201|11194.6|154
1646363400000|2022-03-04 03:10:00|11225.1|11221.1|11202.6|11198.6|11241.3|11235.3|11201.7|11197.1|274
1646363700000|2022-03-04 03:15:00|11202.7|11198.7|11202.6|11194.6|11208.3|11203.1|11187.2|11183|160
1646364000000|2022-03-04 03:20:00|11201|11197|11180.5|11177.7|11202.7|11197.1|11180.5|11177.7|87
1646364300000|2022-03-04 03:25:00|11180.6|11177.8|11134.6|11126.6|11181|11178.2|11122.1|11117.9|225
1646364600000|2022-03-04 03:30:00|11134.5|11126.5|11148.4|11144.4|11157.5|11154|11131.2|11123.2|93
1646364900000|2022-03-04 03:35:00|11148.3|11144.3|11156.3|11148.3|11164.8|11159.8|11143.2|11135.2|105
1646365200000|2022-03-04 03:40:00|11155.8|11147.8|11154|11146|11157.9|11152.9|11140.7|11135.7|33
1646365500000|2022-03-04 03:45:00|11153.5|11145.5|11154.9|11146.9|11169.7|11162.6|11151.5|11145|41
1646365800000|2022-03-04 03:50:00|11156|11148|11156.2|11148.2|11160.3|11153.7|11149.2|11142.5|23
1646366100000|2022-03-04 03:55:00|11156.5|11153.7|11137.4|11133.4|11166.1|11158.2|11135.4|11131.8|31
1646366400000|2022-03-04 04:00:00|11137.5|11133.5|11146|11138|11147.6|11141.5|11135.5|11131.4|41
1646366700000|2022-03-04 04:05:00|11144.8|11136.8|11151.7|11143.7|11153.6|11146.2|11140.5|11132.5|0
1646367000000|2022-03-04 04:10:00|11151.5|11143.5|11149.9|11141.9|11156.3|11149.9|11142.4|11138.7|38
1646367300000|2022-03-04 04:15:00|11148.4|11144.4|11153.3|11149.3|11154.9|11149.7|11148.4|11143|8
1646367600000|2022-03-04 04:20:00|11154.1|11146.1|11151.9|11143.9|11155|11149.8|11151.1|11143.9|7
1646367900000|2022-03-04 04:25:00|11152.4|11144.4|11151.4|11147.4|11172.8|11168.6|11146.4|11140.4|182
1646368200000|2022-03-04 04:30:00|11151.3|11148.5|11160.4|11156.4|11179.2|11173.6|11151.3|11147|153
1646368500000|2022-03-04 04:35:00|11160.3|11156.3|11170.5|11162.5|11171.6|11165|11156.3|11151.2|69
1646368800000|2022-03-04 04:40:00|11169.6|11161.6|11161.2|11153.2|11171.4|11165|11160.4|11152.4|21
1646369100000|2022-03-04 04:45:00|11161.1|11153.1|11149.4|11141.4|11161.6|11156|11141.4|11134.1|55
1646369400000|2022-03-04 04:50:00|11148.4|11144.4|11158|11155.2|11160.5|11155.5|11148|11143.7|80
1646369700000|2022-03-04 04:55:00|11158.2|11154.2|11167.4|11163.4|11169.8|11164|11154|11147|25
1646370000000|2022-03-04 05:00:00|11167.5|11163.5|11153.8|11145.8|11173|11167.4|11146.8|11141.2|184
1646370300000|2022-03-04 05:05:00|11155.1|11147.1|11175|11167|11178.3|11173.8|11149.3|11141.3|35
1646370600000|2022-03-04 05:10:00|11173.6|11169.6|11191.2|11183.2|11194.9|11189.8|11172.6|11167|69
1646370900000|2022-03-04 05:15:00|11191.7|11183.7|11187.3|11183.3|11198.4|11191.8|11186.3|11180.8|15
1646371200000|2022-03-04 05:20:00|11186.8|11182.8|11183.4|11179.4|11189.9|11184.5|11175.7|11171.8|114
1646371500000|2022-03-04 05:25:00|11182.9|11178.9|11193.7|11185.7|11198.7|11193.1|11181.9|11176.9|30
1646371800000|2022-03-04 05:30:00|11189.8|11187|11191.8|11187.8|11222.1|11218.2|11184.9|11180|402
1646372100000|2022-03-04 05:35:00|11191.9|11187.9|11130.1|11122.1|11192.7|11187.9|11122|11116|274
1646372400000|2022-03-04 05:40:00|11130|11122|11074.7|11066.7|11140.3|11136.3|11045|11038.6|492
1646372700000|2022-03-04 05:45:00|11075.2|11067.2|11075.5|11067.5|11088.9|11083.6|11063|11055.5|214
1646373000000|2022-03-04 05:50:00|11075.2|11067.2|11089|11081|11105.5|11099.8|11072.2|11067.2|266
1646373300000|2022-03-04 05:55:00|11086|11078|11012.1|11004.1|11086.1|11079|11006|11000.2|692
1646373600000|2022-03-04 06:00:00|11012.6|11004.6|11057.5|11049.5|11070.6|11065.5|11011.1|11003.1|272
1646373900000|2022-03-04 06:05:00|11055|11051|11065.5|11061.5|11071.7|11066.2|11047.5|11041.7|193
1646374200000|2022-03-04 06:10:00|11064.8|11060.8|11070.7|11062.7|11095|11087|11061.4|11055|356
1646374500000|2022-03-04 06:15:00|11069.3|11061.3|11038.5|11034.5|11074.4|11069.3|11034.4|11031.1|493
1646374800000|2022-03-04 06:20:00|11042.2|11034.2|10999.8|10991.8|11055.2|11048.8|10997.4|10990.8|463
1646375100000|2022-03-04 06:25:00|11000.7|10992.7|11014|11006|11035.6|11030.6|10998.3|10992.7|275
1646375400000|2022-03-04 06:30:00|11013.5|11005.5|11005.4|10997.4|11028.4|11021.3|11003.4|10995.4|280
1646375700000|2022-03-04 06:35:00|11005.5|10997.5|11039.1|11031.1|11047.1|11042.4|11000.6|10994.9|218
1646376000000|2022-03-04 06:40:00|11038.9|11030.9|11133.4|11125.4|11133.4|11128.4|11032.2|11024.2|481
1646376300000|2022-03-04 06:45:00|11133.8|11125.8|11066.7|11063.9|11133.8|11128.8|11057.3|11049.5|262
1646376600000|2022-03-04 06:50:00|11066.6|11063.8|11084.4|11076.4|11090.8|11085.2|11056.6|11050.6|138
1646376900000|2022-03-04 06:55:00|11083.8|11075.8|11101.3|11093.3|11113|11107.5|11070.9|11063|156
1646377200000|2022-03-04 07:00:00|11099.3|11091.3|11099.8|11095.8|11126.6|11122|11094.2|11090.2|412
1646377500000|2022-03-04 07:05:00|11099.9|11095.9|11112.1|11108.1|11117.3|11112|11099.9|11093.9|309
1646377800000|2022-03-04 07:10:00|11112.4|11109.6|11124.3|11120.3|11124.6|11120.4|11107.2|11103.7|454
1646378100000|2022-03-04 07:15:00|11124.7|11120.7|11089.2|11086.4|11131|11127.2|11080.7|11074.6|337
1646378400000|2022-03-04 07:20:00|11089.4|11086.6|11084.1|11080.1|11098.4|11093.9|11060.6|11053.8|410
1646378700000|2022-03-04 07:25:00|11084.5|11080.5|11142.3|11134.3|11150.2|11144.7|11080.7|11076.3|882
1646379000000|2022-03-04 07:30:00|11142.4|11134.4|11148.9|11144.9|11166.2|11163.4|11137.7|11130.9|712
1646379300000|2022-03-04 07:35:00|11148.7|11145.9|11101.9|11097.9|11152.7|11149.2|11096.1|11090.4|422
1646379600000|2022-03-04 07:40:00|11103.5|11095.5|11114.9|11110.9|11121.4|11117.4|11092.1|11085.6|254
1646379900000|2022-03-04 07:45:00|11117.3|11109.3|11104.6|11100.6|11121.2|11115.7|11096|11090.2|191
1646380200000|2022-03-04 07:50:00|11104.5|11100.5|11057.8|11053.8|11104.6|11101.6|11050.5|11045.4|982
1646380500000|2022-03-04 07:55:00|11061.8|11055.5|11016.5|11012.5|11061.9|11055.7|11005.2|11001.3|922
1646380800000|2022-03-04 08:00:00|11016.1|11012.1|11063.2|11059.2|11070.7|11065.4|11001.6|10997.3|1281
1646381100000|2022-03-04 08:05:00|11063.1|11059.1|11057.9|11055.1|11071.8|11067.8|11039.8|11035.8|561
1646381400000|2022-03-04 08:10:00|11058.9|11054.9|10999.8|10995.8|11058.9|11055.3|10977.5|10973.9|1677
1646381700000|2022-03-04 08:15:00|11000.5|10996.5|11014.2|11011.4|11019.1|11015.1|10970.1|10966.7|1382
1646382000000|2022-03-04 08:20:00|11015.5|11011.5|11054|11046|11057.4|11052.4|11015.5|11011.5|1720
1646382300000|2022-03-04 08:25:00|11051.2|11047.2|11045.9|11041.9|11056.4|11053.5|11016.9|11012.2|4003
1646382600000|2022-03-04 08:30:00|11045.8|11041.8|11014.8|11010.8|11062.4|11058.4|11011.4|11007.4|3009
1646382900000|2022-03-04 08:35:00|11015.3|11011.3|11014.7|11010.7|11023.5|11020.1|11003|10997.2|903
1646383200000|2022-03-04 08:40:00|11015|11011|11018.7|11014.7|11026.1|11023.3|11006|11002.1|1001
1646383500000|2022-03-04 08:45:00|11019.6|11015.6|10951.7|10947.7|11023.1|11020.3|10946.2|10942.3|1606
1646383800000|2022-03-04 08:50:00|10951.8|10947.8|10913.4|10910.6|10966.9|10961.3|10903.1|10900.1|3308
1646384100000|2022-03-04 08:55:00|10912.7|10908.7|10982.9|10978.9|10985.6|10979.2|10903.3|10900.5|1546
1646384400000|2022-03-04 09:00:00|10983.1|10979.1|10980.2|10976.2|10998.3|10994.9|10959.9|10955.9|954
1646384700000|2022-03-04 09:05:00|10981.1|10977.1|10991.9|10987.9|10999.5|10994.5|10952.3|10948.7|815
1646385000000|2022-03-04 09:10:00|10992|10988|11029.5|11025.5|11037.5|11034.2|10987.2|10982.7|868
1646385300000|2022-03-04 09:15:00|11027.9|11025.1|11052.5|11048.5|11061.2|11058.2|11027.5|11024.7|1167
1646385600000|2022-03-04 09:20:00|11051.5|11048.7|11069.4|11065.4|11088.4|11085.6|11047.6|11043.6|1300
1646385900000|2022-03-04 09:25:00|11069.6|11065.6|11081.6|11077.6|11084.7|11081|11058.7|11054.7|1311
1646386200000|2022-03-04 09:30:00|11082.5|11078.5|11079.5|11075.5|11085.5|11081.5|11060.6|11057.6|798
1646386500000|2022-03-04 09:35:00|11079.6|11075.6|11105.7|11101.7|11114.4|11111.1|11071.6|11068.3|1413
1646386800000|2022-03-04 09:40:00|11103.9|11101.1|11073.1|11069.1|11107.6|11104.2|11065.6|11061.6|922
1646387100000|2022-03-04 09:45:00|11073.5|11069.5|11111.8|11107.8|11112.2|11108.4|11063.5|11059.5|853
1646387400000|2022-03-04 09:50:00|11111.7|11107.7|11098.8|11096|11111.7|11107.7|11092.9|11088.9|476
1646387700000|2022-03-04 09:55:00|11097.1|11094.3|11076.9|11072.9|11097.8|11095|11075.2|11071.7|421
1646388000000|2022-03-04 10:00:00|11076.8|11072.8|11084.3|11080.3|11097.5|11094.7|11069.4|11066|580
1646388300000|2022-03-04 10:05:00|11083|11080.2|11094.6|11090.6|11097.3|11094.3|11074.6|11071.8|664
1646388600000|2022-03-04 10:10:00|11095.6|11091.8|11094.9|11092.1|11097.3|11094.5|11077.7|11073.7|711
1646388900000|2022-03-04 10:15:00|11094.4|11091.6|11154.4|11151.6|11163.4|11159.6|11085.6|11082.6|1882
1646389200000|2022-03-04 10:20:00|11154.3|11151.5|11181.8|11177.8|11184.5|11181.5|11129.1|11126.3|1618
1646389500000|2022-03-04 10:25:00|11180.8|11178|11181.7|11177.7|11199.5|11196.1|11166.3|11160.8|1101
1646389800000|2022-03-04 10:30:00|11181.6|11177.6|11178.8|11174.8|11181.7|11178.7|11143.1|11140.1|1042
1646390100000|2022-03-04 10:35:00|11179.7|11176.9|11155.1|11151.1|11198.5|11194.5|11150.3|11146.5|977
1646390400000|2022-03-04 10:40:00|11155|11151|11150.2|11146.2|11172.9|11167.8|11147.4|11143.4|583
1646390700000|2022-03-04 10:45:00|11157.1|11153.1|11174.3|11170.3|11183.7|11180.9|11143.6|11140.5|577
1646391000000|2022-03-04 10:50:00|11172.6|11168.6|11200.6|11196.6|11207.9|11204.7|11169.6|11165.6|1199
1646391300000|2022-03-04 10:55:00|11200.5|11196.5|11223.6|11220.8|11239.1|11236.3|11200.4|11196.5|1123
1646391600000|2022-03-04 11:00:00|11223|11219|11203.6|11199.6|11241.1|11237.7|11197.6|11193.6|1176
1646391900000|2022-03-04 11:05:00|11203.5|11200.7|11212.6|11208.6|11216.4|11211.7|11185.8|11181.8|950
1646392200000|2022-03-04 11:10:00|11210.6|11206.6|11192.3|11188.3|11221.7|11217.7|11192.1|11187.1|723
1646392500000|2022-03-04 11:15:00|11192.2|11188.2|11184.4|11180.4|11203|11199|11179.4|11176.5|964
1646392800000|2022-03-04 11:20:00|11184.3|11180.3|11197.3|11193.3|11206.3|11202.4|11182.3|11178.5|408
1646393100000|2022-03-04 11:25:00|11197.2|11194.4|11199.5|11196.7|11209.4|11203.4|11194.5|11191.6|537
1646393400000|2022-03-04 11:30:00|11199.7|11196.9|11177.1|11173.1|11201.2|11198.4|11169.6|11164.1|536
1646393700000|2022-03-04 11:35:00|11176.9|11174.1|11181.6|11177.6|11202.3|11198.3|11172|11169.1|830
1646394000000|2022-03-04 11:40:00|11181.7|11177.7|11195|11192.2|11209.4|11205.7|11181.5|11177.7|1261
1646394300000|2022-03-04 11:45:00|11194.5|11191.7|11201.7|11197.7|11209.9|11205.9|11194|11191.1|559
1646394600000|2022-03-04 11:50:00|11201.3|11197.3|11157.1|11154.3|11201.3|11197.3|11132.8|11130|1035
1646394900000|2022-03-04 11:55:00|11157|11154.2|11144.8|11140.8|11173.4|11169.4|11143.3|11140.2|420
1646395200000|2022-03-04 12:00:00|11145.2|11141.2|11182.7|11178.7|11184.7|11180.6|11129|11125.1|528
1646395500000|2022-03-04 12:05:00|11183.8|11179.8|11190.8|11186.8|11195.6|11192.1|11171.2|11167.2|344
1646395800000|2022-03-04 12:10:00|11190.4|11186.4|11195.9|11191.9|11200.6|11196.9|11183|11179.8|281
1646396100000|2022-03-04 12:15:00|11195.8|11191.8|11200.2|11197.4|11209.6|11205.6|11179.6|11175.6|695
1646396400000|2022-03-04 12:20:00|11201|11198.2|11190.2|11186.2|11205.5|11202.7|11187.1|11183.3|582
1646396700000|2022-03-04 12:25:00|11190.1|11187.3|11197.9|11195.1|11200|11195.2|11172|11168.1|830
1646397000000|2022-03-04 12:30:00|11197.8|11195|11183.4|11179.4|11203.4|11200.3|11174|11171.2|709
1646397300000|2022-03-04 12:35:00|11182.3|11178.3|11204.3|11201.5|11207.8|11203.8|11179.2|11176.2|578
1646397600000|2022-03-04 12:40:00|11204.2|11201.4|11202.3|11199.5|11208.7|11204.7|11188.6|11184.7|823
1646397900000|2022-03-04 12:45:00|11202.2|11199.4|11255.6|11251.6|11268.2|11265.3|11195.3|11191.5|1643
1646398200000|2022-03-04 12:50:00|11255.5|11251.5|11273.5|11270.7|11275.8|11272.8|11248.8|11244.8|1114
1646398500000|2022-03-04 12:55:00|11273.6|11270.8|11296|11292|11310.5|11307.5|11273.6|11269.8|1400
1646398800000|2022-03-04 13:00:00|11296.8|11292.8|11256.1|11252.1|11301.9|11297.9|11230.8|11226.9|1646
1646399100000|2022-03-04 13:05:00|11256|11252|11237.1|11233.1|11271.6|11268.4|11229.1|11225.1|1442
1646399400000|2022-03-04 13:10:00|11236.9|11232.9|11304.6|11300.6|11309.3|11306.2|11231.1|11228.1|1229
1646399700000|2022-03-04 13:15:00|11305.5|11301.5|11282.3|11278.3|11312|11306.8|11260.4|11257.4|1305
1646400000000|2022-03-04 13:20:00|11282.2|11278.2|11324.9|11322.1|11329|11325|11277|11274.1|1233
1646400300000|2022-03-04 13:25:00|11326.1|11322.9|11385.2|11377.2|11387.3|11383.6|11315.4|11312.5|2160
1646400600000|2022-03-04 13:30:00|11384.8|11376.8|11353.5|11349.5|11386.9|11379.5|11326.1|11323.3|1853
1646400900000|2022-03-04 13:35:00|11352.4|11349.6|11376.4|11373.6|11405.5|11401.5|11337.7|11334.9|1978
1646401200000|2022-03-04 13:40:00|11376.6|11373.8|11353.4|11350.6|11387.3|11381.8|11341.5|11337.7|1428
1646401500000|2022-03-04 13:45:00|11353.6|11349.6|11325.6|11322.8|11353.6|11349.6|11281.4|11277.4|2480
1646401800000|2022-03-04 13:50:00|11324.4|11321.6|11343|11339|11347.3|11343.9|11288.9|11285.8|1362
1646402100000|2022-03-04 13:55:00|11342.6|11338.6|11289.9|11285.9|11355.6|11350.6|11280.1|11276.1|1066
1646402400000|2022-03-04 14:00:00|11290.3|11286.3|11311.9|11307.9|11330.4|11326.4|11263.8|11259.8|1491
1646402700000|2022-03-04 14:05:00|11315.1|11312.3|11316.5|11313.7|11331.9|11329.1|11304|11301.2|1725
1646403000000|2022-03-04 14:10:00|11316.9|11314.1|11334|11330|11352|11348|11306.2|11302.8|1926
1646403300000|2022-03-04 14:15:00|11333.9|11329.9|11334.9|11330.9|11344.6|11341.5|11311.4|11308.4|2061
1646403600000|2022-03-04 14:20:00|11333.9|11331.1|11341.7|11337.7|11345.6|11342.7|11315.9|11313.1|1032
1646403900000|2022-03-04 14:25:00|11342.6|11339.8|11390.1|11387.3|11395.6|11392.3|11332.1|11328.1|1743
1646404200000|2022-03-04 14:30:00|11391.9|11387.9|11408|11405.2|11424.4|11421.6|11384.1|11381.2|3190
1646404500000|2022-03-04 14:35:00|11409.1|11406.3|11457.2|11453.2|11479.2|11472.4|11406.1|11402.2|4346
1646404800000|2022-03-04 14:40:00|11457|11453|11460.7|11457.9|11485.9|11482.7|11444.8|11441.4|2695
1646405100000|2022-03-04 14:45:00|11461.1|11458.3|11497.3|11493.3|11504.6|11501.8|11455.9|11452|2245
1646405400000|2022-03-04 14:50:00|11496.6|11492.6|11466.6|11462.6|11500.6|11496.7|11454.1|11451.3|2920
1646405700000|2022-03-04 14:55:00|11466.7|11462.7|11407.6|11404.8|11477.9|11474.2|11400.3|11397.5|3432
1646406000000|2022-03-04 15:00:00|11407.4|11404.6|11420.1|11416.1|11428.3|11425.5|11376.3|11372.3|3669
1646406300000|2022-03-04 15:05:00|11419.9|11417.1|11475.1|11471.1|11486.1|11483.1|11417|11414.1|2459
1646406600000|2022-03-04 15:10:00|11474.9|11472.1|11500.7|11497.9|11506.3|11503.1|11467.2|11463.4|2435
1646406900000|2022-03-04 15:15:00|11500.8|11496.8|11487.6|11484.8|11506.1|11503.1|11457.5|11453.5|2128
1646407200000|2022-03-04 15:20:00|11488.2|11484.2|11481.3|11477.3|11506.5|11503.7|11470.7|11466.7|2051
1646407500000|2022-03-04 15:25:00|11481.4|11477.4|11486.9|11482.9|11506.3|11503.4|11461.9|11459|1772
1646407800000|2022-03-04 15:30:00|11485.8|11483|11426|11422|11494.7|11491.8|11418.3|11414.3|2240
1646408100000|2022-03-04 15:35:00|11426.1|11422.1|11445|11441|11457.6|11454|11404.5|11401.7|1793
1646408400000|2022-03-04 15:40:00|11444.6|11440.6|11425.6|11421.6|11457.9|11454.5|11423.8|11420.6|1701
1646408700000|2022-03-04 15:45:00|11425.5|11422.7|11386.2|11382.2|11438|11434.1|11373|11369.7|2305
1646409000000|2022-03-04 15:50:00|11386.6|11382.6|11409.1|11405.1|11428|11424.2|11386.6|11382.6|1967
1646409300000|2022-03-04 15:55:00|11409.4|11405.4|11432.9|11430.1|11434.5|11431|11402.7|11399|2521
1646409600000|2022-03-04 16:00:00|11433.1|11429.1|11322.1|11318.1|11439.7|11436.9|11318.9|11314.9|5136
1646409900000|2022-03-04 16:05:00|11322.9|11318.9|11371|11368.2|11389.4|11385.4|11321.1|11317.1|3423
1646410200000|2022-03-04 16:10:00|11372|11368|11381.3|11377.3|11394.1|11391.3|11350.6|11346.7|2717
1646410500000|2022-03-04 16:15:00|11381.7|11377.7|11299.9|11295.9|11382.6|11378.7|11281.2|11278.4|2965
1646410800000|2022-03-04 16:20:00|11299.7|11296.9|11332.6|11328.6|11345.8|11343|11299.7|11295.9|2192
1646411100000|2022-03-04 16:25:00|11332.5|11329.7|11362.9|11360.1|11405|11401.3|11326.1|11322.7|7525
1646411400000|2022-03-04 16:30:00|11362.1|11359.3|11347.8|11343.8|11383.7|11379.8|11332.4|11329.4|3384
1646411700000|2022-03-04 16:35:00|11347.9|11343.9|11356.3|11353.5|11366.8|11364|11319.6|11315.6|2381
1646412000000|2022-03-04 16:40:00|11356.2|11353.4|11366.5|11363.7|11376.5|11373.5|11348.3|11345.4|2129
1646412300000|2022-03-04 16:45:00|11367.5|11363.5|11363.1|11359.1|11373.9|11370.8|11354.4|11351.3|1258
1646412600000|2022-03-04 16:50:00|11360.1|11356.1|11372.6|11369.8|11375.8|11373|11358.3|11355.5|860
1646412900000|2022-03-04 16:55:00|11371.7|11368.9|11287|11283|11371.8|11368.9|11272.8|11270|2367
1646413200000|2022-03-04 17:00:00|11286.8|11282.8|11311.6|11307.6|11330.6|11327.3|11282.7|11279.9|1349
1646413500000|2022-03-04 17:05:00|11312|11308|11295.9|11291.9|11317.4|11313.4|11290.8|11287.6|1343
1646413800000|2022-03-04 17:10:00|11297.5|11293.5|11242|11238|11304.6|11301.7|11238.5|11235|3169
1646414100000|2022-03-04 17:15:00|11241.8|11239|11284.9|11280.9|11294.7|11291.9|11241.6|11237.6|1490
1646414400000|2022-03-04 17:20:00|11285|11281|11271|11268.2|11286.9|11283|11260.2|11257.1|1405
1646414700000|2022-03-04 17:25:00|11270.8|11268|11305.6|11301.6|11310.9|11308.1|11261.6|11258.6|1328
1646415000000|2022-03-04 17:30:00|11304.7|11300.7|11334.2|11331.4|11338.1|11334.9|11299.5|11296.6|1301
1646415300000|2022-03-04 17:35:00|11334.3|11330.2|11359.7|11355.7|11366.6|11363.7|11330.4|11327.2|1999
1646415600000|2022-03-04 17:40:00|11359.8|11355.8|11394.6|11391.8|11401.1|11397.2|11354.7|11351.9|2537
1646415900000|2022-03-04 17:45:00|11394.7|11391.9|11391.7|11388.9|11406.8|11402.8|11385.7|11382.7|1613
1646416200000|2022-03-04 17:50:00|11391.3|11388.5|11392.5|11389.7|11398.3|11395.5|11384.9|11381.8|1578
1646416500000|2022-03-04 17:55:00|11392.6|11389.8|11361.5|11357.5|11397|11394.2|11358.5|11355.6|1200
1646416800000|2022-03-04 18:00:00|11361.4|11358.6|11426.3|11422.3|11435.1|11432.1|11354.9|11352.1|1927
1646417100000|2022-03-04 18:05:00|11426.4|11422.4|11395.3|11391.3|11429.5|11426.4|11381.9|11378.9|1112
1646417400000|2022-03-04 18:10:00|11395.7|11391.7|11437.8|11433.8|11442.2|11438.8|11391.1|11388.3|2048
1646417700000|2022-03-04 18:15:00|11437.7|11434.9|11435|11431|11453.9|11450.6|11430.6|11427.8|2251
1646418000000|2022-03-04 18:20:00|11434.5|11430.5|11430.5|11426.5|11455.1|11452.3|11421.9|11418|1183
1646418300000|2022-03-04 18:25:00|11429.6|11425.6|11483.9|11481.1|11489|11485.3|11426.5|11423.1|1914
1646418600000|2022-03-04 18:30:00|11484.1|11480.1|11451.4|11447.4|11485.1|11482.3|11443.6|11438.7|1589
1646418900000|2022-03-04 18:35:00|11451.3|11447.3|11435.4|11431.4|11453.4|11449.4|11408.3|11405.5|1276
1646419200000|2022-03-04 18:40:00|11435.3|11432.5|11455.6|11452.8|11462.4|11459.5|11415.1|11412.2|1051
1646419500000|2022-03-04 18:45:00|11453|11449|11426.3|11422.3|11455.7|11451.9|11423|11420.2|733
1646419800000|2022-03-04 18:50:00|11426.1|11423.3|11422.3|11419.5|11442.4|11438.8|11416.6|11412.6|977
1646420100000|2022-03-04 18:55:00|11422.2|11419.4|11415.8|11413|11424.6|11421.8|11409|11405.9|801
1646420400000|2022-03-04 19:00:00|11415.4|11412.6|11561.1|11557.1|11577.3|11574.3|11415.3|11412.3|8413
1646420700000|2022-03-04 19:05:00|11561.2|11557.2|11534.4|11531.6|11588.6|11580.6|11497.9|11494.6|3375
1646421000000|2022-03-04 19:10:00|11535.2|11532.4|11601.4|11597.4|11611.4|11607.5|11528.7|11524.7|2168
1646421300000|2022-03-04 19:15:00|11601.9|11597.9|11626.5|11622.5|11631.9|11629|11573.3|11569.3|1970
1646421600000|2022-03-04 19:20:00|11627|11623|11653.1|11649.1|11665.4|11662.4|11596.5|11592.6|4480
1646421900000|2022-03-04 19:25:00|11653|11650.2|11745.1|11742.3|11767.3|11764.5|11632|11628|11702
1646422200000|2022-03-04 19:30:00|11748.7|11745.9|11724.9|11720.9|11749.5|11746.7|11705.7|11701.1|4259
1646422500000|2022-03-04 19:35:00|11724.4|11720.4|11689|11685|11724.4|11720.4|11681.8|11679|1194
1646422800000|2022-03-04 19:40:00|11688.6|11684.6|11728.6|11724.6|11733.3|11730.3|11686.5|11681.6|722
1646423100000|2022-03-04 19:45:00|11727.6|11724.8|11699.7|11696.9|11736.2|11732.6|11692.6|11688.9|951
1646423400000|2022-03-04 19:50:00|11699.6|11696.8|11707.7|11704.9|11723.6|11719.6|11693.7|11690.8|879
1646423700000|2022-03-04 19:55:00|11707.8|11703.8|11741.2|11737.2|11742.5|11738.4|11692.5|11687.8|500
1646424000000|2022-03-04 20:00:00|11741.5|11737.5|11739.5|11735.5|11745.3|11741.5|11724.1|11720.1|363
1646424300000|2022-03-04 20:05:00|11739.6|11735.6|11753.9|11751.1|11788.5|11784.9|11736.5|11730.9|895
1646424600000|2022-03-04 20:10:00|11754|11750|11725.8|11721.8|11767.1|11762.6|11715.6|11708.6|677
1646424900000|2022-03-04 20:15:00|11725.6|11721.6|11739.5|11735.5|11742.6|11738.6|11705.4|11699.8|514
1646425200000|2022-03-04 20:20:00|11737.8|11733.8|11757.3|11753.3|11770.7|11766.7|11724.7|11720.7|639
1646425500000|2022-03-04 20:25:00|11757.7|11753.7|11753.8|11749.8|11784|11778.1|11752.8|11748.8|783
1646425800000|2022-03-04 20:30:00|11753.6|11750.8|11736.3|11732.3|11764.9|11760.9|11734.5|11731.1|376
1646426100000|2022-03-04 20:35:00|11736.5|11732.5|11765.7|11761.7|11777.4|11774.6|11728.5|11723.2|509
1646426400000|2022-03-04 20:40:00|11765.8|11761.8|11793.7|11789.7|11803.7|11800.9|11761.5|11758.1|680
1646426700000|2022-03-04 20:45:00|11793.3|11789.3|11795.2|11791.2|11808.4|11805.4|11781.6|11778.2|331
1646427000000|2022-03-04 20:50:00|11795.8|11793|11772.4|11768.4|11822.2|11818.2|11768.6|11765.4|987
1646427300000|2022-03-04 20:55:00|11772.1|11768.1|11766.5|11762.5|11786.8|11781.2|11740.5|11734.5|508
1646427600000|2022-03-04 21:00:00|11766.2|11762.2|11747.4|11743.4|11768.2|11762.2|11740.2|11735.2|474
1646427900000|2022-03-04 21:05:00|11747.9|11743.9|11694.3|11690.3|11751.2|11745.7|11690.2|11686.9|604
1646428200000|2022-03-04 21:10:00|11697.3|11689.3|11718.4|11714.4|11727|11720.2|11691.9|11687.1|411
1646428500000|2022-03-04 21:15:00|11721.6|11713.6|11721.8|11717.8|11740|11733.7|11711|11705.5|350
1646428800000|2022-03-04 21:20:00|11721.6|11718.8|11733.1|11729.1|11747.8|11741.2|11721.2|11717.3|606
1646429100000|2022-03-04 21:25:00|11733|11729|11721.4|11713.4|11734.9|11729.5|11712.7|11707.7|320
1646429400000|2022-03-04 21:30:00|11721.2|11713.2|11737.4|11733.4|11740|11734.5|11715|11708.7|193
1646429700000|2022-03-04 21:35:00|11737.8|11733.8|11742.1|11734.1|11745.6|11737.6|11729.1|11722.5|244
1646430000000|2022-03-04 21:40:00|11738.4|11734.4|11721.5|11713.5|11748.3|11741.8|11720.8|11712.8|234
1646430300000|2022-03-04 21:45:00|11721.4|11713.4|11749.8|11741.8|11749.8|11741.8|11713.9|11705.9|219
1646430600000|2022-03-04 21:50:00|11749.4|11741.4|11745.2|11737.2|11762.3|11755|11739.9|11733.5|174
1646430900000|2022-03-04 21:55:00|11745.9|11737.9|11725.1|11717.1|11745.9|11737.9|11720.5|11712.5|271
1646607600000|2022-03-06 23:00:00|12381.1|12373.1|12830.7|12822.7|13680.8|13677.5|12374.6|12371.8|5872
1646607900000|2022-03-06 23:05:00|12851|12843|12759.5|12751.5|12976.2|12969.6|12668.2|12660.2|2035
1646608200000|2022-03-06 23:10:00|12760|12752|12793.1|12785.1|12898.4|12890.4|12690.9|12682.9|2054
1646608500000|2022-03-06 23:15:00|12792.9|12784.9|12693.3|12685.3|12858|12850|12648.1|12640.1|838
1646608800000|2022-03-06 23:20:00|12693.1|12685.1|12788.2|12780.2|12789.7|12783|12667.4|12659.4|1074
1646609100000|2022-03-06 23:25:00|12787.5|12779.5|12810.5|12802.5|12812.8|12804.8|12738.4|12731.7|833
1646609400000|2022-03-06 23:30:00|12810.3|12802.3|12755|12747|12810.3|12802.3|12722.4|12714.4|976
1646609700000|2022-03-06 23:35:00|12750.4|12746.4|12756.7|12748.7|12770.1|12763.8|12739.8|12731.8|540
1646610000000|2022-03-06 23:40:00|12756.9|12748.9|12885.9|12877.9|12891.1|12887.6|12756.9|12748.9|994
1646610300000|2022-03-06 23:45:00|12885.8|12877.8|12849.9|12841.9|12896.1|12891.7|12841|12834|524
1646610600000|2022-03-06 23:50:00|12850.3|12842.3|12863.7|12860.9|12889.6|12881.6|12842.8|12839|400
1646610900000|2022-03-06 23:55:00|12863.5|12860.7|12895.4|12887.4|12930|12926.4|12863.5|12860.7|921
1646611200000|2022-03-07 00:00:00|12895.1|12887.1|12865.9|12863.1|12895.7|12887.7|12858.3|12850.3|209
1646611500000|2022-03-07 00:05:00|12867.1|12864.3|12773.2|12769.2|12872.9|12864.9|12749.6|12742.8|420
1646611800000|2022-03-07 00:10:00|12773.5|12769.5|12783.2|12779.2|12837.5|12829.5|12769.8|12761.8|370
1646612100000|2022-03-07 00:15:00|12783.1|12779.1|12761.5|12757.5|12788.5|12782.8|12761.5|12756.8|253
1646612400000|2022-03-07 00:20:00|12762.7|12754.7|12767.9|12759.9|12771.6|12766.2|12709.7|12706.7|359
1646612700000|2022-03-07 00:25:00|12768.3|12760.3|12730.6|12722.6|12779.5|12774.4|12727.4|12721.6|418
1646613000000|2022-03-07 00:30:00|12726.2|12718.2|12789|12785|12790.6|12785.3|12721.3|12715.5|357
1646613300000|2022-03-07 00:35:00|12788.8|12786|12760.1|12752.1|12808.9|12800.9|12760.1|12752.1|497
1646613600000|2022-03-07 00:40:00|12759|12751|12776.9|12768.9|12799.6|12793|12736.2|12728.2|169
1646613900000|2022-03-07 00:45:00|12777.4|12769.4|12737|12729|12778.3|12770.3|12725.9|12721.9|227
1646614200000|2022-03-07 00:50:00|12737.5|12729.5|12708|12700|12738.2|12730.2|12704.3|12697.4|185
1646614500000|2022-03-07 00:55:00|12707.8|12699.8|12687.9|12683.9|12710.1|12703.4|12682.4|12676.2|391
1646614800000|2022-03-07 01:00:00|12684.2|12676.2|12660.2|12652.2|12728|12721.6|12614.1|12606.1|1381
1646615100000|2022-03-07 01:05:00|12659.2|12651.2|12678|12670|12710.1|12703.8|12643.4|12637.4|760
1646615400000|2022-03-07 01:10:00|12678.5|12670.5|12554.3|12546.3|12680.5|12675.6|12549.4|12543.7|688
1646615700000|2022-03-07 01:15:00|12552.7|12544.7|12483.4|12475.4|12570.9|12566.7|12433.8|12428|1592
1646616000000|2022-03-07 01:20:00|12483.6|12475.6|12459.4|12451.4|12529.6|12526.8|12433.8|12427.5|1005
1646616300000|2022-03-07 01:25:00|12459.3|12451.3|12549.6|12545.6|12557.9|12550.1|12443.9|12437.5|571
1646616600000|2022-03-07 01:30:00|12549.3|12545.3|12513.4|12505.4|12561.1|12555.1|12490.1|12484.1|490
1646616900000|2022-03-07 01:35:00|12513.7|12505.7|12604.9|12596.9|12606.3|12599.6|12505.8|12501.5|627
1646617200000|2022-03-07 01:40:00|12605.3|12597.3|12681.5|12673.5|12685.1|12679.8|12602.2|12595.7|754
1646617500000|2022-03-07 01:45:00|12677.6|12673.6|12689.5|12681.5|12691.4|12686.2|12664.4|12659.4|229
1646617800000|2022-03-07 01:50:00|12690.3|12682.3|12670.5|12666.5|12709.9|12704.4|12668.5|12661.3|513
1646618100000|2022-03-07 01:55:00|12670.4|12666.4|12634.5|12630.5|12681.5|12676.2|12597.6|12589.6|641
1646618400000|2022-03-07 02:00:00|12634.6|12630.6|12658.1|12654.1|12689.4|12684.1|12634.6|12630.6|358
1646618700000|2022-03-07 02:05:00|12662.6|12654.6|12657.7|12649.7|12671.8|12668.4|12626.2|12618.2|428
1646619000000|2022-03-07 02:10:00|12656|12648|12644|12640|12666.8|12661.3|12640|12634.7|293
1646619300000|2022-03-07 02:15:00|12646.7|12638.7|12643.3|12635.3|12650.5|12643.8|12599.6|12593.1|472
1646619600000|2022-03-07 02:20:00|12643.7|12635.7|12666|12662|12687.3|12679.3|12636.7|12631|744
1646619900000|2022-03-07 02:25:00|12665.9|12661.9|12681.3|12673.3|12684.4|12679.3|12664.8|12660.8|172
1646620200000|2022-03-07 02:30:00|12678.9|12674.9|12661.6|12653.6|12685.5|12680.4|12641.3|12634.6|512
1646620500000|2022-03-07 02:35:00|12664.5|12656.5|12662.8|12654.8|12680.3|12674|12652.2|12644.9|229
1646620800000|2022-03-07 02:40:00|12661.9|12657.9|12711.2|12703.2|12713.2|12706.1|12652.8|12646|527
1646621100000|2022-03-07 02:45:00|12709.5|12705.5|12724.6|12716.6|12747.2|12741.7|12707.5|12699.9|356
1646621400000|2022-03-07 02:50:00|12724.5|12716.5|12752.2|12748.2|12752.8|12748.2|12719.4|12712.7|436
1646621700000|2022-03-07 02:55:00|12752.1|12748.1|12830.8|12826.8|12834.8|12829.2|12751.3|12746.4|887
1646622000000|2022-03-07 03:00:00|12831.2|12827.2|12763.8|12755.8|12834|12828|12724|12716|1004
1646622300000|2022-03-07 03:05:00|12763.4|12755.4|12745.1|12741.1|12768.3|12760.3|12727.2|12719.9|235
1646622600000|2022-03-07 03:10:00|12744.7|12740.7|12723.2|12715.2|12755.4|12747.4|12716.5|12708.5|171
1646622900000|2022-03-07 03:15:00|12723.4|12715.4|12638.8|12630.8|12725.5|12719.3|12637.2|12630.2|310
1646623200000|2022-03-07 03:20:00|12639.9|12631.9|12681.3|12673.3|12729.4|12724.1|12638.9|12631.9|648
1646623500000|2022-03-07 03:25:00|12681.5|12673.5|12662|12654|12698.8|12690.8|12648.8|12642.3|184
1646623800000|2022-03-07 03:30:00|12663|12655|12644.6|12636.6|12675|12669.3|12634|12627.6|221
1646624100000|2022-03-07 03:35:00|12645.6|12637.6|12724.5|12721.7|12726.2|12721.9|12627.6|12619.6|536
1646624400000|2022-03-07 03:40:00|12725.8|12721.8|12699.8|12691.8|12740.1|12732.1|12694.4|12687.5|228
1646624700000|2022-03-07 03:45:00|12697.3|12689.3|12662.5|12654.5|12697.3|12692|12655.3|12650.2|213
1646625000000|2022-03-07 03:50:00|12662.3|12654.3|12718.9|12710.9|12729.1|12721.8|12660.5|12652.5|424
1646625300000|2022-03-07 03:55:00|12715.8|12711.8|12718.9|12710.9|12732.5|12725|12696.9|12689|34
1646625600000|2022-03-07 04:00:00|12719.2|12711.2|12756.3|12748.3|12777|12773.5|12714.2|12706.2|495
1646625900000|2022-03-07 04:05:00|12758.3|12750.3|12778.8|12774.8|12786.5|12778.5|12750.8|12743.7|141
1646626200000|2022-03-07 04:10:00|12779.1|12775.1|12776.2|12772.2|12815.3|12809.4|12747.7|12739.7|431
1646626500000|2022-03-07 04:15:00|12776.1|12772.1|12776.8|12772.8|12794.6|12787.1|12757.1|12749.1|157
1646626800000|2022-03-07 04:20:00|12781.7|12777.7|12777.1|12769.1|12792.5|12786|12765.6|12759.9|302
1646627100000|2022-03-07 04:25:00|12778.2|12770.2|12742|12734|12781.1|12773.1|12737.5|12729.5|332
1646627400000|2022-03-07 04:30:00|12743.1|12735.1|12813.3|12805.3|12814.9|12806.9|12741.3|12735.1|374
1646627700000|2022-03-07 04:35:00|12813|12805|12826.7|12822.7|12829.1|12822.7|12805.3|12797.8|123
1646628000000|2022-03-07 04:40:00|12829.1|12821.1|12860.3|12852.3|12869.6|12865.6|12826.7|12821|433
1646628300000|2022-03-07 04:45:00|12859.8|12851.8|12911.9|12903.9|12922.4|12915.9|12858.4|12851.2|641
1646628600000|2022-03-07 04:50:00|12911|12907|12871|12863|12912.3|12909|12866.2|12858.5|330
1646628900000|2022-03-07 04:55:00|12870.6|12862.6|12873.6|12865.6|12879.8|12874.1|12843.7|12835.7|296
1646629200000|2022-03-07 05:00:00|12873.2|12865.2|12869.2|12861.2|12894.4|12887.9|12864.1|12857|185
1646629500000|2022-03-07 05:05:00|12870.2|12862.2|12891.9|12887.9|12895.7|12891.5|12869.5|12861.5|130
1646629800000|2022-03-07 05:10:00|12892.2|12888.2|12895.8|12887.8|12917.8|12911.5|12883.7|12875.7|101
1646630100000|2022-03-07 05:15:00|12896.8|12888.8|12874.6|12866.6|12907.3|12901.7|12860.5|12852.5|145
1646630400000|2022-03-07 05:20:00|12875|12867|12844.4|12840.4|12881.4|12873.4|12821.6|12813.6|819
1646630700000|2022-03-07 05:25:00|12846|12838|12841.8|12833.8|12849|12843.6|12810.7|12803.1|600
1646631000000|2022-03-07 05:30:00|12842.2|12834.2|12818.3|12810.3|12844.2|12836.2|12800.7|12795.3|260
1646631300000|2022-03-07 05:35:00|12818|12810|12844.6|12836.6|12868.4|12860.4|12806.6|12799.7|435
1646631600000|2022-03-07 05:40:00|12837.8|12829.8|12827.6|12819.6|12841.5|12836.2|12812.1|12806.4|300
1646631900000|2022-03-07 05:45:00|12828.6|12820.6|12764.2|12756.2|12835.3|12830.2|12752.5|12744.5|500
1646632200000|2022-03-07 05:50:00|12764|12756|12821.1|12813.1|12821.1|12816.1|12763.7|12755.7|285
1646632500000|2022-03-07 05:55:00|12820.1|12816.1|12835.9|12827.9|12836.1|12830.1|12801.6|12793.6|326
1646632800000|2022-03-07 06:00:00|12835.7|12827.7|12840.8|12832.8|12849|12843.2|12821.5|12815.4|332
1646633100000|2022-03-07 06:05:00|12841.1|12833.1|12866.9|12858.9|12884.6|12879.7|12838.2|12830.2|364
1646633400000|2022-03-07 06:10:00|12866.8|12858.8|12886.9|12882.9|12902.1|12896.6|12848.2|12840.2|513
1646633700000|2022-03-07 06:15:00|12891|12883|12856.4|12848.4|12898.8|12890.8|12834.1|12831.3|231
1646634000000|2022-03-07 06:20:00|12855.7|12847.7|12821|12813|12871.2|12863.2|12810.2|12804.4|566
1646634300000|2022-03-07 06:25:00|12820.7|12812.7|12831.9|12823.9|12847|12839|12810.4|12804.1|229
1646634600000|2022-03-07 06:30:00|12831.5|12823.5|12811.6|12803.6|12834.8|12826.8|12802.5|12796.1|180
1646634900000|2022-03-07 06:35:00|12812.7|12804.7|12806.4|12802.4|12817|12809.8|12774.8|12768.8|426
1646635200000|2022-03-07 06:40:00|12806.7|12802.7|12805.2|12797.2|12839.5|12831.5|12797.3|12792.6|215
1646635500000|2022-03-07 06:45:00|12805.8|12797.8|12805.2|12801.2|12823|12816.3|12802.4|12795.8|85
1646635800000|2022-03-07 06:50:00|12815.2|12811.2|12809.1|12801.1|12818|12811.2|12798.5|12792.5|162
1646636100000|2022-03-07 06:55:00|12809.8|12801.8|12802.2|12798.2|12840.2|12832.2|12799.3|12793.2|490
1646636400000|2022-03-07 07:00:00|12802.1|12798.1|12750.4|12747.6|12802.1|12798.1|12734.6|12728.2|1188
1646636700000|2022-03-07 07:05:00|12754.1|12746.1|12713.7|12709.7|12754.4|12748.7|12711.1|12704.6|571
1646637000000|2022-03-07 07:10:00|12714|12710|12707.8|12699.8|12748.3|12742.7|12670.4|12663.3|1222
1646637300000|2022-03-07 07:15:00|12708.5|12700.5|12731.1|12723.1|12736.3|12731.3|12683.9|12680.3|567
1646637600000|2022-03-07 07:20:00|12730.4|12722.4|12748.9|12740.9|12777.8|12769.8|12730.4|12722.4|533
1646637900000|2022-03-07 07:25:00|12747.7|12743.7|12747.2|12744.4|12766.1|12760.3|12723|12718.9|263
1646638200000|2022-03-07 07:30:00|12751.1|12747.1|12751.6|12743.6|12796.9|12788.9|12746.5|12740.6|503
1646638500000|2022-03-07 07:35:00|12752.1|12744.1|12699.1|12691.1|12763.8|12758.3|12698.4|12690.5|340
1646638800000|2022-03-07 07:40:00|12698.9|12690.9|12735.1|12727.1|12744.5|12736.5|12683.9|12676.6|812
1646639100000|2022-03-07 07:45:00|12734.2|12726.2|12728.3|12720.3|12748.2|12741.9|12706.9|12698.9|264
1646639400000|2022-03-07 07:50:00|12728.1|12720.1|12762.6|12754.6|12767.9|12759.9|12725|12717.3|500
1646639700000|2022-03-07 07:55:00|12763.3|12755.3|12736.8|12728.8|12777.6|12772.1|12727.7|12719.7|512
1646640000000|2022-03-07 08:00:00|12737.4|12729.4|12704|12700|12738.2|12732.7|12656.6|12651.2|1424
1646640300000|2022-03-07 08:05:00|12703.7|12699.7|12629.8|12625.8|12707.6|12704.1|12613.6|12608.3|1347
1646640600000|2022-03-07 08:10:00|12629.9|12625.9|12563.9|12559.9|12637.3|12633|12563.9|12559.9|1335
1646640900000|2022-03-07 08:15:00|12564.4|12561.6|12595.9|12587.9|12604.9|12600.9|12564.4|12558.5|1384
1646641200000|2022-03-07 08:20:00|12595.6|12587.6|12597.8|12593.8|12599.7|12596.6|12540.3|12535.3|927
1646641500000|2022-03-07 08:25:00|12597.9|12593.9|12594.4|12586.4|12619.2|12614|12556.3|12553.5|3691
1646641800000|2022-03-07 08:30:00|12594.7|12586.7|12592.9|12588.9|12618.6|12614.6|12579.7|12575.7|3449
1646642100000|2022-03-07 08:35:00|12590.3|12586.3|12625.5|12621.5|12637|12634.2|12583.4|12578.3|1639
1646642400000|2022-03-07 08:40:00|12624.8|12620.8|12601|12597|12624.8|12620.8|12591.3|12587.4|700
1646642700000|2022-03-07 08:45:00|12601.6|12597.6|12601.2|12597.2|12628|12625.1|12597.6|12591.1|1211
1646643000000|2022-03-07 08:50:00|12601.3|12597.3|12605.6|12602.8|12639.7|12634.5|12596.2|12593.4|1048
1646643300000|2022-03-07 08:55:00|12605.3|12602.5|12560|12556|12626.4|12622.4|12549.6|12546|1385
1646643600000|2022-03-07 09:00:00|12559.9|12555.9|12531.5|12527.5|12580.1|12573.4|12525.6|12522.6|1424
1646643900000|2022-03-07 09:05:00|12532.2|12528.2|12497.3|12493.3|12540.4|12537.6|12491|12486.7|2064
1646644200000|2022-03-07 09:10:00|12497.2|12493.2|12516.4|12513.6|12518.6|12515.5|12492.4|12488.4|840
1646644500000|2022-03-07 09:15:00|12518.5|12514.5|12442.5|12438.5|12518.7|12515.9|12429.5|12425.5|2836
1646644800000|2022-03-07 09:20:00|12442.3|12438.3|12431.6|12423.6|12451.8|12448.8|12394.6|12390.6|1474
1646645100000|2022-03-07 09:25:00|12431.4|12423.4|12437.8|12433.8|12460.3|12456.6|12406.4|12403.4|887
1646645400000|2022-03-07 09:30:00|12440.6|12432.6|12434.1|12430.1|12444.5|12439.6|12411.2|12407.3|940
1646645700000|2022-03-07 09:35:00|12433.8|12429.8|12509.6|12505.6|12516.1|12511.9|12431.6|12427.7|1080
1646646000000|2022-03-07 09:40:00|12510|12507.2|12514.7|12510.7|12520.2|12517.4|12497.2|12489.2|1098
1646646300000|2022-03-07 09:45:00|12515.4|12511.4|12462.4|12458.4|12518.8|12515.9|12462.3|12458.4|962
1646646600000|2022-03-07 09:50:00|12462.5|12458.5|12458.2|12454.2|12509.9|12501.9|12448.4|12445.5|1138
1646646900000|2022-03-07 09:55:00|12458.4|12454.4|12428.8|12424.8|12488|12483.1|12424.7|12420.7|902
1646647200000|2022-03-07 10:00:00|12428.6|12424.6|12384.1|12380.1|12446.8|12442.8|12361.2|12357.2|1516
1646647500000|2022-03-07 10:05:00|12383.6|12380.8|12348.8|12344.8|12390.3|12385.6|12319.7|12315.4|1746
1646647800000|2022-03-07 10:10:00|12349|12345|12363.3|12359.3|12368.1|12362.9|12311.8|12305.4|888
1646648100000|2022-03-07 10:15:00|12363|12359|12367.5|12363.5|12390.6|12386.6|12323|12316.6|827
1646648400000|2022-03-07 10:20:00|12367.6|12363.6|12418.4|12414.4|12418.8|12414.8|12352.3|12348.6|796
1646648700000|2022-03-07 10:25:00|12418|12414|12434.7|12426.7|12485.8|12479.3|12399.6|12395.6|1041
1646649000000|2022-03-07 10:30:00|12434.8|12426.8|12494.9|12490.9|12504|12497.2|12427.7|12421.8|934
1646649300000|2022-03-07 10:35:00|12496.8|12488.8|12458.2|12454.2|12509.6|12504|12444.9|12440|825
1646649600000|2022-03-07 10:40:00|12457.8|12453.8|12430.9|12426.9|12463.7|12458.9|12398.8|12394.8|1045
1646649900000|2022-03-07 10:45:00|12431|12427|12431.5|12427.5|12449.8|12445.8|12401.9|12397.3|687
1646650200000|2022-03-07 10:50:00|12431.1|12427.1|12423.1|12415.1|12440.4|12437.6|12387.1|12383.2|855
1646650500000|2022-03-07 10:55:00|12423|12415|12388.6|12380.6|12452.6|12447.6|12370.5|12365.4|807
1646650800000|2022-03-07 11:00:00|12391.5|12383.5|12348.6|12344.6|12396.4|12392.4|12319.7|12314.9|1387
1646651100000|2022-03-07 11:05:00|12349.4|12345.4|12357.6|12353.6|12407|12403|12348.4|12344.6|853
1646651400000|2022-03-07 11:10:00|12357.8|12353.8|12341.3|12333.3|12377.7|12371.5|12339.3|12333.1|806
1646651700000|2022-03-07 11:15:00|12341.7|12333.7|12351.2|12347.2|12359.6|12355.6|12318.6|12314.1|1109
1646652000000|2022-03-07 11:20:00|12351.1|12347.1|12378.2|12374.2|12381.2|12376.2|12325.8|12322.7|572
1646652300000|2022-03-07 11:25:00|12378|12374|12382|12378|12420.8|12412.8|12371.3|12366.4|1000
1646652600000|2022-03-07 11:30:00|12380.7|12377.9|12363.7|12359.7|12420.5|12415|12345.4|12342.4|1891
1646652900000|2022-03-07 11:35:00|12363.2|12359.2|12376.3|12372.3|12384.4|12380.5|12354.4|12351.6|869
1646653200000|2022-03-07 11:40:00|12376.5|12372.5|12385.9|12383.1|12390.6|12386|12347.1|12340.7|1183
1646653500000|2022-03-07 11:45:00|12387.2|12383.2|12418.4|12410.4|12429.5|12423.4|12334.5|12328.5|1187
1646653800000|2022-03-07 11:50:00|12417.4|12413.4|12445.4|12437.4|12458.9|12454.5|12382.7|12378.1|869
1646654100000|2022-03-07 11:55:00|12445.6|12437.6|12461.1|12457.1|12490.2|12485.6|12427.1|12420.6|1040
1646654400000|2022-03-07 12:00:00|12460.9|12458.1|12431.6|12423.6|12467|12459|12417.5|12410|743
1646654700000|2022-03-07 12:05:00|12431.7|12423.7|12411.5|12407.5|12435.7|12432.7|12408.3|12403.6|515
1646655000000|2022-03-07 12:10:00|12409.5|12405.5|12405.3|12401.3|12428|12424|12400.3|12397.5|579
1646655300000|2022-03-07 12:15:00|12403.9|12399.9|12384.8|12376.8|12426.6|12422.4|12384.8|12376.8|882
1646655600000|2022-03-07 12:20:00|12384.7|12376.7|12341.4|12337.4|12384.7|12377.5|12294.7|12289.7|1948
1646655900000|2022-03-07 12:25:00|12341.2|12337.2|12320.5|12316.5|12357.9|12351.6|12294.9|12289.9|1468
1646656200000|2022-03-07 12:30:00|12322.1|12314.1|12339.4|12335.4|12352.4|12347.9|12294|12288.2|1006
1646656500000|2022-03-07 12:35:00|12339.1|12335.1|12260.7|12256.7|12354.1|12350.2|12259.6|12256.1|1983
1646656800000|2022-03-07 12:40:00|12260.6|12256.6|12290.1|12286.1|12312.8|12310|12238.6|12235.8|1559
1646657100000|2022-03-07 12:45:00|12290.8|12286.8|12337.7|12329.7|12384.5|12380.1|12288.2|12285.4|1502
1646657400000|2022-03-07 12:50:00|12337.3|12329.3|12242.7|12234.7|12354.4|12347.6|12220.3|12216.3|2202
1646657700000|2022-03-07 12:55:00|12241.7|12237.7|12269.2|12261.2|12292|12285.8|12190|12183.5|1714
1646658000000|2022-03-07 13:00:00|12269.7|12261.7|12130.7|12126.7|12269.7|12261.7|12095.4|12089.6|6369
1646658300000|2022-03-07 13:05:00|12128.9|12124.9|12229|12226.2|12291.6|12287.6|12114.5|12109.8|4249
1646658600000|2022-03-07 13:10:00|12229.1|12225.1|12197.6|12193.6|12258.3|12252.5|12186.6|12182.6|2028
1646658900000|2022-03-07 13:15:00|12197.7|12193.7|12105.9|12101.9|12246.6|12240.6|12103.2|12098.2|3052
1646659200000|2022-03-07 13:20:00|12106|12102|12082.9|12078.9|12130.8|12124.4|12075.7|12072.9|3412
1646659500000|2022-03-07 13:25:00|12084.3|12081.5|12069.3|12065.3|12093.7|12090|11980.3|11975.6|4605
1646659800000|2022-03-07 13:30:00|12072.6|12064.6|12107.4|12103.4|12159.9|12153.8|12057.4|12051.3|3111
1646660100000|2022-03-07 13:35:00|12107.2|12103.2|12016.8|12008.8|12107.3|12103.2|11999.3|11994.4|2519
1646660400000|2022-03-07 13:40:00|12017.3|12009.3|11999.9|11997.1|12045.2|12038.7|11977.7|11972.4|3131
1646660700000|2022-03-07 13:45:00|12003|11999|12099.8|12091.8|12117.1|12111.1|11999.9|11994.9|2949
1646661000000|2022-03-07 13:50:00|12100.4|12092.4|12112.9|12108.9|12151.4|12143.4|12057.4|12052.8|1470
1646661300000|2022-03-07 13:55:00|12116.2|12112.2|12125.8|12123|12150.8|12143.7|12077.6|12072.1|1635
1646661600000|2022-03-07 14:00:00|12125.5|12122.7|12027.1|12019.1|12137.1|12129.1|12014|12008.8|2363
1646661900000|2022-03-07 14:05:00|12027.5|12019.5|11965.8|11957.8|12027.5|12019.6|11925.2|11921.3|4243
1646662200000|2022-03-07 14:10:00|11964.1|11960.1|11952.7|11944.7|12009.8|12002.5|11931.6|11927.6|1863
1646662500000|2022-03-07 14:15:00|11949.1|11941.1|11889.6|11885.6|11961.8|11956.8|11873.7|11870.9|2341
1646662800000|2022-03-07 14:20:00|11889.4|11885.4|11889.4|11885.4|11898|11894.6|11780.6|11776|6142
1646663100000|2022-03-07 14:25:00|11889.1|11885.1|11875.9|11871.9|11943.5|11937.2|11854.1|11848.1|2499
1646663400000|2022-03-07 14:30:00|11876.7|11872.7|11984.4|11976.4|11990.4|11984.6|11857.9|11852.1|3472
1646663700000|2022-03-07 14:35:00|11983.9|11975.9|12018.2|12014.2|12078.8|12073.6|11966.1|11961.2|4012
1646664000000|2022-03-07 14:40:00|12018.3|12014.3|12032.1|12024.1|12039.4|12035.2|11988.9|11983.7|1962
1646664300000|2022-03-07 14:45:00|12027.6|12023.6|11914.5|11910.5|12028.4|12023.6|11896.9|11893.1|3324
1646664600000|2022-03-07 14:50:00|11915.3|11911.3|11940.8|11932.8|11946.5|11941.1|11886.5|11882.1|2721
1646664900000|2022-03-07 14:55:00|11941.4|11933.4|12026.3|12022.3|12045.1|12040.1|11903|11899|2193
1646665200000|2022-03-07 15:00:00|12026.4|12022.4|12142|12138|12144.8|12140.9|12018.7|12013.8|3985
1646665500000|2022-03-07 15:05:00|12141.7|12137.7|12117.6|12113.6|12168.1|12164.1|12091.4|12086|4025
1646665800000|2022-03-07 15:10:00|12118.2|12114.2|12193.8|12189.8|12207|12199.6|12061.1|12055.1|3783
1646666100000|2022-03-07 15:15:00|12193.5|12189.5|12201.4|12198.6|12225.3|12219.3|12174.8|12171.4|3596
1646666400000|2022-03-07 15:20:00|12201.3|12198.5|12216.3|12213.5|12266.8|12258.8|12186|12183.1|3545
1646666700000|2022-03-07 15:25:00|12216.4|12212.4|12162.9|12154.9|12262.9|12257.9|12156.9|12153|2139
1646667000000|2022-03-07 15:30:00|12162|12154|12120.5|12112.5|12177.4|12170.7|12103.6|12097.8|2793
1646667300000|2022-03-07 15:35:00|12124|12116|12204|12196|12216.8|12213.2|12113.5|12105.5|1890
1646667600000|2022-03-07 15:40:00|12202.8|12198.8|12159|12151|12219.2|12213.2|12104.4|12099.6|2060
1646667900000|2022-03-07 15:45:00|12159.7|12151.7|12161.8|12153.8|12201.1|12196.7|12143.9|12137.5|1826
1646668200000|2022-03-07 15:50:00|12158.8|12154.8|12219.6|12211.6|12233.9|12228.2|12120.4|12114.1|1831
1646668500000|2022-03-07 15:55:00|12219.9|12211.9|12195.2|12191.2|12219.9|12214.4|12156.8|12151.1|1665
1646668800000|2022-03-07 16:00:00|12199.2|12195.2|12190.5|12186.5|12231.9|12226.9|12150.4|12144.9|2041
1646669100000|2022-03-07 16:05:00|12189.7|12185.7|12183|12179|12222.1|12216.1|12147.7|12143.3|1255
1646669400000|2022-03-07 16:10:00|12182.9|12178.9|12236.8|12232.8|12239.2|12233.8|12157.5|12152|1914
1646669700000|2022-03-07 16:15:00|12239.2|12231.2|12285.4|12277.4|12290.4|12287.6|12221.1|12215.6|2358
1646670000000|2022-03-07 16:20:00|12285.8|12277.8|12334.5|12330.5|12349.9|12346.5|12261.3|12258.3|3941
1646670300000|2022-03-07 16:25:00|12333.5|12329.5|12329.4|12326.6|12348.9|12346.1|12285.8|12282.9|6758
1646670600000|2022-03-07 16:30:00|12333.1|12325.1|12233|12225|12335.3|12331.6|12229|12223.5|3463
1646670900000|2022-03-07 16:35:00|12231.5|12227.5|12203.6|12199.6|12247.5|12242.5|12165|12160.2|2173
1646671200000|2022-03-07 16:40:00|12203.2|12199.2|12172.2|12168.2|12231.9|12227.8|12159.1|12151.6|1273
1646671500000|2022-03-07 16:45:00|12177.1|12169.1|12174.9|12172.1|12186.5|12182.1|12143.1|12136.4|1371
1646671800000|2022-03-07 16:50:00|12175|12172.2|12106.1|12102.1|12187.3|12183.3|12100.5|12096.9|1630
1646672100000|2022-03-07 16:55:00|12105.1|12102.3|12197.9|12195.1|12200.8|12196.8|12100|12096.6|1171
1646672400000|2022-03-07 17:00:00|12197.7|12194.9|12156.3|12152.3|12210.4|12202.4|12145.3|12140.1|961
1646672700000|2022-03-07 17:05:00|12155.8|12151.8|12109.1|12105.1|12161.8|12157|12084.6|12078.5|1641
1646673000000|2022-03-07 17:10:00|12112.6|12104.6|12095.4|12091.4|12132.1|12127.2|12076.2|12070.2|1042
1646673300000|2022-03-07 17:15:00|12092.1|12088.1|12062.8|12058.8|12126.4|12120.8|12053.4|12045.5|1145
1646673600000|2022-03-07 17:20:00|12063.2|12059.2|12090.6|12086.6|12094.9|12088|12032.2|12028.8|1896
1646673900000|2022-03-07 17:25:00|12087.4|12083.4|12112.3|12104.3|12150.7|12145.2|12087|12081.6|2077
1646674200000|2022-03-07 17:30:00|12111.8|12103.8|12122.5|12118.5|12140.6|12137.4|12089.3|12083.7|1257
1646674500000|2022-03-07 17:35:00|12121.4|12118.6|12143|12135|12158.2|12153.4|12111.5|12106.9|1013
1646674800000|2022-03-07 17:40:00|12143.1|12139|12141.5|12137.5|12173.4|12165.9|12113.2|12106.2|1429
1646675100000|2022-03-07 17:45:00|12142|12138|12196.3|12192.3|12198.9|12193.6|12141.7|12136.2|1425
1646675400000|2022-03-07 17:50:00|12196.2|12192.2|12234.9|12232.1|12247.2|12239.3|12158.9|12153|1567
1646675700000|2022-03-07 17:55:00|12235.3|12232.5|12297.4|12293.4|12311.3|12304.8|12234.9|12232.1|1546
1646676000000|2022-03-07 18:00:00|12297|12293|12380.4|12376.4|12383.1|12378.3|12261|12255.5|2052
1646676300000|2022-03-07 18:05:00|12380.7|12376.7|12386.8|12382.8|12399.6|12395.3|12355.3|12351.1|1306
1646676600000|2022-03-07 18:10:00|12387|12383|12363.3|12359.3|12419.2|12415.8|12349.3|12345.4|1875
1646676900000|2022-03-07 18:15:00|12363.5|12359.5|12345.8|12337.8|12382.6|12377.3|12322.3|12319.4|1447
1646677200000|2022-03-07 18:20:00|12343.3|12335.3|12420.2|12416.2|12436.3|12431|12343.3|12335.3|1699
1646677500000|2022-03-07 18:25:00|12420.6|12416.6|12414.8|12410.8|12433.9|12428.6|12396.1|12388.5|1675
1646677800000|2022-03-07 18:30:00|12416.7|12412.7|12397.6|12393.6|12429.7|12423.3|12388.4|12383.5|1067
1646678100000|2022-03-07 18:35:00|12397.8|12393.8|12409.3|12406.5|12441.4|12438.5|12397.8|12393.8|1570
1646678400000|2022-03-07 18:40:00|12408.9|12406.1|12369.1|12366.3|12429|12424.1|12355.8|12351.5|1621
1646678700000|2022-03-07 18:45:00|12369.3|12366.5|12308.2|12304.2|12377.1|12369.1|12290.7|12286.7|1344
1646679000000|2022-03-07 18:50:00|12308.5|12304.5|12303|12299|12334.7|12329.3|12291.4|12285.4|1100
1646679300000|2022-03-07 18:55:00|12303.2|12299.2|12226.5|12218.5|12306.2|12301.1|12205.6|12199.6|2582
1646679600000|2022-03-07 19:00:00|12226.9|12218.9|12217.6|12213.6|12228|12222.7|12158.5|12151.4|2301
1646679900000|2022-03-07 19:05:00|12223.3|12215.3|12188.1|12184.1|12258.1|12251.8|12184.2|12178.1|1274
1646680200000|2022-03-07 19:10:00|12190.9|12182.9|12223.9|12219.9|12225.7|12220.4|12151.3|12147.3|1625
1646680500000|2022-03-07 19:15:00|12224.3|12221.5|12233.2|12229.2|12267.6|12263.4|12212.1|12205.4|2724
1646680800000|2022-03-07 19:20:00|12233.7|12225.7|12174.4|12171.6|12271.2|12268.4|12168.6|12165.8|3265
1646681100000|2022-03-07 19:25:00|12174.7|12171.9|12178.4|12175.6|12226.2|12220.9|12128.9|12123.9|15632
1646681400000|2022-03-07 19:30:00|12176|12173.2|12162.2|12154.2|12185.2|12180.3|12116.7|12109.9|3602
1646681700000|2022-03-07 19:35:00|12159.8|12155.8|12123.8|12121|12162.2|12158.1|12119.8|12114.9|735
1646682000000|2022-03-07 19:40:00|12123.9|12121.1|12132.7|12128.7|12143.9|12139.4|12103.6|12098.2|834
1646682300000|2022-03-07 19:45:00|12132.6|12128.6|12180.5|12172.5|12189.4|12184|12131.9|12125.6|698
1646682600000|2022-03-07 19:50:00|12184.9|12176.9|12169.9|12161.9|12187.1|12184.3|12146.4|12142.4|704
1646682900000|2022-03-07 19:55:00|12170.1|12162.1|12148.7|12140.7|12180|12176.1|12134|12127.8|390
1646683200000|2022-03-07 20:00:00|12149.2|12141.2|12177.1|12173.1|12179.8|12175.7|12144.2|12136.6|376
1646683500000|2022-03-07 20:05:00|12178.1|12170.1|12156.9|12152.9|12179.7|12175.7|12154.8|12150.4|189
1646683800000|2022-03-07 20:10:00|12159|12156.2|12182.4|12179.6|12187|12180.7|12144.7|12137.6|607
1646684100000|2022-03-07 20:15:00|12179.7|12171.7|12180.2|12176.2|12183.2|12179.2|12167.1|12162.3|244
1646684400000|2022-03-07 20:20:00|12180|12176|12215.1|12211.1|12219|12216.1|12178.8|12175|263
1646684700000|2022-03-07 20:25:00|12214|12211.2|12186.6|12178.6|12219|12215.2|12186.6|12178.6|128
1646685000000|2022-03-07 20:30:00|12186|12182|12181.8|12173.8|12210.8|12203.4|12169.3|12163.2|372
1646685300000|2022-03-07 20:35:00|12182.2|12174.2|12229.1|12221.1|12229.1|12225.8|12181.3|12174.2|230
1646685600000|2022-03-07 20:40:00|12227.1|12219.1|12194.4|12191.6|12227.1|12220.6|12194.4|12191.6|253
1646685900000|2022-03-07 20:45:00|12194.6|12191.8|12239.3|12231.3|12243.2|12237.9|12194.4|12190.5|480
1646686200000|2022-03-07 20:50:00|12238.9|12230.9|12224.7|12216.7|12253.3|12250.5|12210.8|12205|281
1646686500000|2022-03-07 20:55:00|12225.5|12217.5|12221.2|12217.2|12233.3|12228.2|12192.8|12187.4|133
1646686800000|2022-03-07 21:00:00|12224.7|12216.7|12247.7|12243.7|12257.9|12252.9|12224.7|12216.7|86
1646687100000|2022-03-07 21:05:00|12248.2|12244.2|12251.3|12247.3|12263.3|12258.7|12242.7|12237.3|95
1646687400000|2022-03-07 21:10:00|12250.3|12246.3|12256.4|12252.4|12264.4|12257.9|12215.6|12211.7|126
1646687700000|2022-03-07 21:15:00|12256|12252|12257.2|12249.2|12272.3|12268.8|12252.7|12246.2|250
1646688000000|2022-03-07 21:20:00|12255.7|12251.7|12231.3|12223.3|12258.2|12251.7|12227.2|12222.1|121
1646688300000|2022-03-07 21:25:00|12229.8|12225.8|12243.6|12239.6|12251.4|12246.5|12227.3|12223.1|140
1646688600000|2022-03-07 21:30:00|12242.6|12238.6|12241.7|12237.7|12254.9|12249.3|12230.7|12222.7|64
1646688900000|2022-03-07 21:35:00|12244.2|12236.2|12241.1|12233.1|12265.5|12257.6|12227.9|12221.6|139
1646689200000|2022-03-07 21:40:00|12241|12233|12254.9|12250.9|12258|12251.7|12235.4|12230.6|80
1646689500000|2022-03-07 21:45:00|12255|12251|12267.4|12264.6|12269.3|12266|12255|12250.5|146
1646689800000|2022-03-07 21:50:00|12268.5|12265.7|12286.7|12282.7|12286.7|12283.4|12266.8|12263.7|141
1646690100000|2022-03-07 21:55:00|12286.6|12282.6|12292.2|12284.2|12304.9|12299.1|12280.5|12272.5|348
1646690400000|2022-03-07 22:00:00|12291.5|12283.5|12297.5|12289.5|12306.5|12298.5|12289.9|12281.9|62
1646691000000|2022-03-07 22:10:00|12298|12290|12304.4|12296.4|12304.4|12298.5|12288|12280|6
1646691300000|2022-03-07 22:15:00|12303.9|12295.9|12330.5|12322.5|12330.5|12322.5|12303.9|12295.9|21
1646691600000|2022-03-07 22:20:00|12326.5|12318.5|12330.2|12322.2|12336.1|12328.1|12326.4|12318.4|38
1646691900000|2022-03-07 22:25:00|12329.8|12321.8|12332.2|12324.2|12335|12327|12326.7|12318.7|13
1646692200000|2022-03-07 22:30:00|12331.6|12323.6|12326.1|12318.1|12331.6|12323.6|12321.6|12313.6|1
1646692500000|2022-03-07 22:35:00|12325.6|12317.6|12323.5|12315.5|12326.1|12318.1|12323|12315|1
1646692800000|2022-03-07 22:40:00|12323.2|12315.2|12321.5|12313.5|12323.4|12315.4|12313.9|12311.1|22
1646693100000|2022-03-07 22:45:00|12321.1|12313.1|12319.2|12311.2|12321.5|12313.5|12313.7|12310.9|3
1646693400000|2022-03-07 22:50:00|12318.8|12310.8|12318.7|12310.7|12319.2|12311.2|12318.6|12310.6|9
1646693700000|2022-03-07 22:55:00|12320.8|12312.8|12321.1|12313.1|12322|12314|12317|12310.7|20
1646701200000|2022-03-08 01:00:00|12332.7|12324.7|12219.2|12215.2|12395.1|12388.3|12200.2|12195.2|1704
1646701500000|2022-03-08 01:05:00|12221.6|12213.6|12202.8|12194.8|12260.8|12255.6|12199.8|12194.4|597
1646701800000|2022-03-08 01:10:00|12203.1|12195.1|12047.1|12039.1|12203.1|12196.6|12013.9|12005.9|1371
1646702100000|2022-03-08 01:15:00|12046.7|12038.7|12118.2|12110.2|12121.2|12115.5|12016.6|12010.4|798
1646702400000|2022-03-08 01:20:00|12119.2|12111.2|12061.5|12057.5|12124.2|12117.2|12061.4|12054.4|518
1646702700000|2022-03-08 01:25:00|12059.7|12056.9|12103.3|12099.3|12104.6|12099.3|12055.3|12049.6|129
1646703000000|2022-03-08 01:30:00|12102.3|12098.3|12122.4|12118.4|12133.8|12128.4|12068.7|12064.2|161
1646703300000|2022-03-08 01:35:00|12121.6|12117.6|12154.2|12150.2|12161.6|12154.9|12114.5|12106.5|322
1646703600000|2022-03-08 01:40:00|12154.9|12150.9|12144|12140|12162.4|12155.4|12130.6|12125.3|229
1646703900000|2022-03-08 01:45:00|12144.1|12140.1|12137.6|12133.6|12148.7|12142.7|12114.5|12107.9|405
1646704200000|2022-03-08 01:50:00|12137.5|12133.5|12153.2|12149.2|12178.8|12172.6|12135.4|12129.5|274
1646704500000|2022-03-08 01:55:00|12153.4|12150.6|12114.6|12110.6|12153.8|12150.9|12108.1|12101.4|168
1646704800000|2022-03-08 02:00:00|12114.7|12111.9|12132.7|12124.7|12149.5|12144.4|12114.6|12110.3|284
1646705100000|2022-03-08 02:05:00|12130|12126|12259.4|12251.4|12266.2|12262.1|12123.1|12119.1|421
1646705400000|2022-03-08 02:10:00|12259|12251|12285.4|12277.4|12289.8|12284.1|12233.2|12225.2|422
1646705700000|2022-03-08 02:15:00|12283.7|12279.7|12290.4|12286.4|12298.7|12294.6|12264.8|12258.7|358
1646706000000|2022-03-08 02:20:00|12289.7|12285.7|12311.7|12303.7|12321.5|12315.3|12281.2|12275.9|332
1646706300000|2022-03-08 02:25:00|12311.6|12303.6|12322.1|12318.1|12331.9|12327.7|12306.8|12300.1|193
1646706600000|2022-03-08 02:30:00|12321.8|12317.8|12281.4|12273.4|12399.4|12395.5|12272.7|12264.7|1714
1646706900000|2022-03-08 02:35:00|12281.8|12273.8|12348.9|12340.9|12350.4|12345.8|12272.9|12264.9|958
1646707200000|2022-03-08 02:40:00|12349|12341|12440.6|12436.6|12440.6|12436.6|12336.5|12330.5|896
1646707500000|2022-03-08 02:45:00|12440.3|12436.3|12466|12462|12473|12466.7|12393.7|12388.7|785
1646707800000|2022-03-08 02:50:00|12467.6|12459.6|12516|12512|12516.6|12512|12458.5|12454.2|755
1646708100000|2022-03-08 02:55:00|12519.5|12511.5|12492.1|12488.1|12522.1|12517.2|12470.1|12463.4|573
1646708400000|2022-03-08 03:00:00|12491.8|12489|12549.7|12541.7|12551.7|12547.8|12481|12478|964
1646708700000|2022-03-08 03:05:00|12550|12542|12589.7|12581.7|12590.5|12587.2|12539.6|12535.8|689
1646709000000|2022-03-08 03:10:00|12589.5|12581.5|12490.6|12482.6|12590.4|12586.3|12488.1|12481.7|591
1646709300000|2022-03-08 03:15:00|12490.3|12482.3|12508.2|12500.2|12549.7|12545.7|12475.1|12469.7|451
1646709600000|2022-03-08 03:20:00|12508.8|12500.8|12530.5|12526.5|12530.5|12526.5|12487|12482|93
1646709900000|2022-03-08 03:25:00|12530.4|12526.4|12559.9|12551.9|12575.9|12571.9|12524.1|12519.8|321
1646710200000|2022-03-08 03:30:00|12561.1|12553.1|12498.1|12490.1|12563.6|12556.1|12488.9|12483.6|373
1646710500000|2022-03-08 03:35:00|12498|12490|12498.6|12494.6|12505.5|12500.1|12442.9|12438.8|282
1646710800000|2022-03-08 03:40:00|12500.2|12492.2|12460.7|12456.7|12501.8|12495.6|12457|12449|48
1646711100000|2022-03-08 03:45:00|12459|12455|12489|12481|12493|12487|12444.1|12438.6|135
1646711400000|2022-03-08 03:50:00|12488.9|12480.9|12506.9|12502.9|12520.6|12514.4|12470.9|12466.5|156
1646711700000|2022-03-08 03:55:00|12505.5|12501.5|12475.3|12467.3|12506.2|12501.5|12464.6|12456.6|124
1646712000000|2022-03-08 04:00:00|12476.2|12468.2|12467.1|12459.1|12478.7|12470.7|12455.3|12450.3|62
1646712300000|2022-03-08 04:05:00|12463.8|12459.8|12442.5|12434.5|12472.3|12464.3|12440.7|12434|62
1646712600000|2022-03-08 04:10:00|12443.2|12435.2|12456.2|12448.2|12464.1|12458.8|12437.6|12430.6|93
1646712900000|2022-03-08 04:15:00|12455.6|12447.6|12398.6|12394.6|12455.6|12447.6|12366.4|12360.4|597
1646713200000|2022-03-08 04:20:00|12398.3|12394.3|12377.2|12369.2|12402.8|12395.2|12365.4|12360.2|96
1646713500000|2022-03-08 04:25:00|12376.9|12368.9|12412.3|12408.3|12414.8|12410.6|12375.1|12368.2|86
1646713800000|2022-03-08 04:30:00|12414.7|12406.7|12409.4|12405.4|12439.9|12434.4|12409.4|12403.1|231
1646714100000|2022-03-08 04:35:00|12411.1|12403.1|12396.7|12388.7|12418.3|12412.3|12384.9|12378.9|130
1646714400000|2022-03-08 04:40:00|12396.4|12388.4|12422.1|12414.1|12427.4|12421.9|12392.2|12385.3|133
1646714700000|2022-03-08 04:45:00|12421.2|12413.2|12433.6|12425.6|12439.7|12434.1|12414.5|12408.1|284
1646715000000|2022-03-08 04:50:00|12433.9|12425.9|12433.6|12430.8|12434.5|12431.5|12422.1|12417.6|61
1646715300000|2022-03-08 04:55:00|12431.9|12427.9|12461.5|12457.5|12463|12457.8|12431.6|12425.5|106
1646715600000|2022-03-08 05:00:00|12460.4|12456.4|12463.2|12460.4|12464.1|12460.4|12441.1|12434.6|111
1646715900000|2022-03-08 05:05:00|12463|12460.2|12465.1|12457.1|12467|12463.1|12457.1|12451.6|80
1646716200000|2022-03-08 05:10:00|12465.4|12457.4|12487.7|12483.7|12487.8|12483.8|12461.4|12456.8|288
1646716500000|2022-03-08 05:15:00|12484.3|12481.5|12486.8|12482.8|12504.2|12500.1|12471.6|12467.6|191
1646716800000|2022-03-08 05:20:00|12487|12483|12476.4|12468.4|12495.7|12491.7|12471.5|12467.6|98
1646717100000|2022-03-08 05:25:00|12475.9|12467.9|12491.4|12487.4|12499.7|12494|12473.9|12467.9|83
1646717400000|2022-03-08 05:30:00|12494|12486|12517.6|12513.6|12542.4|12539.3|12487.5|12481.7|770
1646717700000|2022-03-08 05:35:00|12514.6|12510.6|12544.9|12540.9|12547.4|12542.4|12506.6|12503.8|232
1646718000000|2022-03-08 05:40:00|12544.2|12540.2|12556.5|12548.5|12562.4|12558.8|12540.8|12536.5|388
1646718300000|2022-03-08 05:45:00|12553|12545|12567.3|12559.3|12567.6|12562.1|12513.2|12509.2|327
1646718600000|2022-03-08 05:50:00|12567.4|12559.4|12587.1|12584.3|12590.3|12585.2|12558.5|12551.6|490
1646718900000|2022-03-08 05:55:00|12587|12584.2|12646.4|12638.4|12663.7|12657.4|12584.5|12578.8|809
1646719200000|2022-03-08 06:00:00|12646.1|12638.1|12659.3|12655.3|12662.4|12657.9|12601.7|12597.5|437
1646719500000|2022-03-08 06:05:00|12659.6|12655.6|12651|12643|12660.5|12656.7|12631|12624.3|488
1646719800000|2022-03-08 06:10:00|12651.2|12643.2|12646.7|12638.7|12654.2|12648|12575.4|12567.4|589
1646720100000|2022-03-08 06:15:00|12646.9|12638.9|12645.2|12637.2|12663.8|12655.9|12623.4|12615.4|361
1646720400000|2022-03-08 06:20:00|12642.8|12638.8|12671|12667|12672.4|12668.1|12639.9|12635.5|328
1646720700000|2022-03-08 06:25:00|12671.4|12667.4|12623.2|12619.2|12672.2|12668.8|12603.5|12597.9|359
1646721000000|2022-03-08 06:30:00|12623.5|12619.5|12614.3|12606.3|12647.6|12641.9|12606.9|12600.7|268
1646721300000|2022-03-08 06:35:00|12613.7|12605.7|12605.2|12597.2|12621|12614.6|12570.8|12562.8|344
1646721600000|2022-03-08 06:40:00|12604.7|12596.7|12626.3|12618.3|12633.3|12627.2|12596.6|12588.6|279
1646721900000|2022-03-08 06:45:00|12626.4|12618.4|12578.8|12570.8|12627.8|12620.9|12566.3|12558.8|292
1646722200000|2022-03-08 06:50:00|12580.2|12572.2|12533.1|12529.1|12611.4|12606.1|12531.6|12528|505
1646722500000|2022-03-08 06:55:00|12533|12529|12533.2|12529.2|12579.8|12571.8|12529|12525|297
1646722800000|2022-03-08 07:00:00|12535|12527|12582.4|12578.4|12598.6|12593.6|12532.5|12527|560
1646723100000|2022-03-08 07:05:00|12585.4|12577.4|12587|12583|12601.4|12598.6|12581|12577|281
1646723400000|2022-03-08 07:10:00|12585.2|12581.2|12613.3|12609.3|12624.7|12616.7|12583.3|12579.1|412
1646723700000|2022-03-08 07:15:00|12613|12609|12626|12622|12630.7|12627.3|12601.6|12596.1|337
1646724000000|2022-03-08 07:20:00|12625.6|12621.6|12594|12586|12647.9|12643.3|12586.2|12580.4|370
1646724300000|2022-03-08 07:25:00|12592.5|12588.5|12605.2|12601.2|12619.6|12615.6|12587.9|12580.7|298
1646724600000|2022-03-08 07:30:00|12605.3|12601.3|12629.3|12625.3|12640.5|12633.6|12600.6|12597.4|426
1646724900000|2022-03-08 07:35:00|12629|12625|12594.1|12590.1|12646.4|12643.1|12594.1|12590.1|545
1646725200000|2022-03-08 07:40:00|12594.4|12590.4|12575.3|12571.3|12594.4|12590.4|12570|12564.4|698
1646725500000|2022-03-08 07:45:00|12575.4|12572.6|12497|12489|12576.5|12573.2|12496.7|12488.7|925
1646725800000|2022-03-08 07:50:00|12495.5|12487.5|12484.2|12476.2|12503.4|12496.7|12435.2|12427.5|925
1646726100000|2022-03-08 07:55:00|12484.7|12476.7|12521.6|12513.6|12536|12531.6|12475.9|12468.5|526
1646726400000|2022-03-08 08:00:00|12515.7|12511.7|12418.7|12414.7|12517.7|12511.7|12395.9|12389.6|1122
1646726700000|2022-03-08 08:05:00|12418.2|12410.2|12399.3|12395.3|12423.5|12419.5|12388.2|12384.3|550
1646727000000|2022-03-08 08:10:00|12399|12395|12358|12354|12428.6|12422.3|12355.5|12348.1|886
1646727300000|2022-03-08 08:15:00|12357.6|12353.6|12333.5|12325.5|12376.1|12369.4|12317|12311.4|1112
1646727600000|2022-03-08 08:20:00|12330.6|12322.6|12375.9|12367.9|12383.9|12375.9|12304.3|12300.7|1311
1646727900000|2022-03-08 08:25:00|12375.6|12367.6|12442.5|12434.5|12444.7|12439.5|12360|12355.7|4052
1646728200000|2022-03-08 08:30:00|12442.8|12434.8|12457.9|12449.9|12471.4|12465.6|12420.1|12416.5|2334
1646728500000|2022-03-08 08:35:00|12456.4|12452.4|12452.7|12448.7|12493.4|12489.5|12443.5|12438.6|1157
1646728800000|2022-03-08 08:40:00|12451.7|12448.9|12483.6|12479.6|12505|12499.1|12448|12444|1371
1646729100000|2022-03-08 08:45:00|12483.8|12479.8|12490|12486|12515|12509.4|12473.3|12468.1|729
1646729400000|2022-03-08 08:50:00|12489.5|12485.5|12521.5|12517.5|12553.9|12548.3|12489.5|12485.5|1158
1646729700000|2022-03-08 08:55:00|12521.3|12518.5|12516.1|12512.1|12575.1|12570|12515.1|12512.1|1155
1646730000000|2022-03-08 09:00:00|12516.2|12512.2|12485.4|12481.4|12540|12536.7|12478.4|12474.4|1370
1646730300000|2022-03-08 09:05:00|12485.3|12481.3|12458|12454|12517|12512.4|12450.9|12446.2|952
1646730600000|2022-03-08 09:10:00|12458.1|12454.1|12426.9|12422.9|12472.4|12469.3|12426.6|12422.6|579
1646730900000|2022-03-08 09:15:00|12430.9|12426.9|12436.9|12434.1|12452.3|12449.5|12426.4|12421.4|910
1646731200000|2022-03-08 09:20:00|12436.4|12433.6|12459.5|12456.7|12479.5|12475.3|12436.4|12432.5|839
1646731500000|2022-03-08 09:25:00|12459.2|12456.4|12468.9|12464.9|12475.1|12471.9|12439.4|12436.4|746
1646731800000|2022-03-08 09:30:00|12469.1|12466.3|12498.8|12494.8|12526.3|12522.3|12468.8|12466|888
1646732100000|2022-03-08 09:35:00|12500.8|12496.8|12468.9|12464.9|12524.9|12519.9|12466.4|12461|678
1646732400000|2022-03-08 09:40:00|12467.9|12463.9|12476.9|12474.1|12485.3|12482|12450.6|12444.9|569
1646732700000|2022-03-08 09:45:00|12477.1|12474.3|12518.6|12514.6|12522.3|12519.2|12461.6|12456.6|452
1646733000000|2022-03-08 09:50:00|12518.5|12514.5|12520.2|12516.2|12536.8|12532.9|12506.6|12502.6|932
1646733300000|2022-03-08 09:55:00|12519.2|12515.2|12525.9|12521.9|12528.2|12525|12500|12493.5|470
1646733600000|2022-03-08 10:00:00|12526.4|12522.4|12470.4|12467.6|12541.7|12538.8|12466|12462.6|1006
1646733900000|2022-03-08 10:05:00|12469.7|12466.9|12434.8|12430.8|12469.7|12466.9|12417.3|12412|1009
1646734200000|2022-03-08 10:10:00|12439.2|12431.2|12415.1|12412.3|12445.6|12442.1|12400.9|12397.1|770
1646734500000|2022-03-08 10:15:00|12415.6|12412.8|12431.8|12427.8|12436.3|12433.4|12395|12392.1|688
1646734800000|2022-03-08 10:20:00|12431.4|12427.4|12451.7|12448.9|12457|12453.1|12423.8|12420.4|699
1646735100000|2022-03-08 10:25:00|12451.4|12448.6|12437.8|12435|12457.7|12452.5|12423.7|12419.7|493
1646735400000|2022-03-08 10:30:00|12438.1|12435.3|12548|12544|12564.9|12560.1|12438|12434|2178
1646735700000|2022-03-08 10:35:00|12546.8|12541.4|12603.4|12599.4|12605.4|12601.5|12533.9|12529.9|1769
1646736000000|2022-03-08 10:40:00|12603.5|12599.5|12595.4|12591.4|12603.9|12600.1|12572.6|12569.7|1187
1646736300000|2022-03-08 10:45:00|12596.7|12592.7|12560.3|12556.3|12603|12595.6|12540.3|12536.4|1324
1646736600000|2022-03-08 10:50:00|12560.4|12556.4|12574.4|12566.4|12596.5|12589.8|12559.4|12555.4|1069
1646736900000|2022-03-08 10:55:00|12572.7|12568.7|12557.3|12553.3|12573.2|12569.2|12502.2|12498.4|1610
1646737200000|2022-03-08 11:00:00|12555.6|12551.6|12568.6|12564.6|12575.4|12571.4|12533.2|12528|896
1646737500000|2022-03-08 11:05:00|12568.7|12564.7|12530.1|12526.1|12586.6|12582.1|12527.6|12522.8|687
1646737800000|2022-03-08 11:10:00|12529.1|12525.1|12563.2|12560.4|12579.3|12575.3|12517.9|12513.9|675
1646738100000|2022-03-08 11:15:00|12563.3|12560.5|12577.8|12575|12599.3|12594.6|12547.7|12544.5|1123
1646738400000|2022-03-08 11:20:00|12577.9|12573.9|12555.1|12547.1|12590.9|12586.7|12546.7|12542.6|565
1646738700000|2022-03-08 11:25:00|12555.8|12547.8|12557.6|12553.6|12584.6|12578.3|12539.4|12536.3|1207
1646739000000|2022-03-08 11:30:00|12557.3|12553.3|12560.1|12552.1|12574.3|12570.4|12532.5|12527.7|1323
1646739300000|2022-03-08 11:35:00|12557.7|12553.7|12597.9|12593.9|12602.4|12597|12555.4|12551.1|1800
1646739600000|2022-03-08 11:40:00|12598|12594|12596.3|12592.3|12614.8|12606.8|12590.7|12585.3|1367
1646739900000|2022-03-08 11:45:00|12596|12593.2|12538.3|12534.3|12599.5|12596.7|12524.8|12521.4|837
1646740200000|2022-03-08 11:50:00|12538.6|12534.6|12610.7|12606.7|12618.9|12612.7|12538.6|12534.6|1216
1646740500000|2022-03-08 11:55:00|12611.1|12607.1|12613.3|12609.3|12628.1|12621.3|12596.4|12590.4|1137
1646740800000|2022-03-08 12:00:00|12612.8|12608.8|12623|12615|12638.2|12633|12583.1|12578.1|1099
1646741100000|2022-03-08 12:05:00|12622.6|12614.6|12616.6|12612.6|12642.2|12638|12603.9|12597.3|860
1646741400000|2022-03-08 12:10:00|12616.1|12612.1|12573.6|12569.6|12617.8|12615|12559|12555.3|1132
1646741700000|2022-03-08 12:15:00|12573.9|12569.9|12537.9|12533.9|12578.6|12575.5|12530.9|12526.9|1145
1646742000000|2022-03-08 12:20:00|12538|12534|12533|12530.2|12550|12546|12513.8|12509.6|1142
1646742300000|2022-03-08 12:25:00|12532.6|12529.8|12562.8|12558.8|12587.3|12583.9|12518|12513.5|1188
1646742600000|2022-03-08 12:30:00|12564.4|12556.4|12514.8|12512|12567.8|12563.3|12501.4|12497.4|701
1646742900000|2022-03-08 12:35:00|12515.1|12511.1|12471.7|12467.7|12520.9|12517.8|12470.2|12466.9|1265
1646743200000|2022-03-08 12:40:00|12472|12468|12477.9|12473.9|12498.8|12495.9|12447.6|12442.5|1098
1646743500000|2022-03-08 12:45:00|12477.6|12473.6|12500.7|12497.9|12522.4|12518.4|12477.6|12473.1|910
1646743800000|2022-03-08 12:50:00|12501.8|12497.8|12516.9|12512.9|12518.5|12515.7|12483.6|12479.7|762
1646744100000|2022-03-08 12:55:00|12517.4|12513.4|12491.9|12487.9|12525.5|12520|12485.8|12481.1|682
1646744400000|2022-03-08 13:00:00|12491.8|12487.8|12488.8|12484.8|12504.5|12500.6|12419|12415|1804
1646744700000|2022-03-08 13:05:00|12489.5|12485.5|12569|12565|12575.2|12569.2|12488.9|12482.8|1708
1646745000000|2022-03-08 13:10:00|12569.6|12561.6|12657.1|12649.1|12661.1|12656.1|12516.6|12509.6|9451
1646745300000|2022-03-08 13:15:00|12654.6|12651.8|12747.8|12743.8|12751.4|12746.4|12654.6|12648.8|6697
1646745600000|2022-03-08 13:20:00|12749.8|12745.8|12703.4|12699.4|12798.3|12790.8|12665.9|12661.7|3644
1646745900000|2022-03-08 13:25:00|12705.7|12697.7|12723.4|12719.4|12745|12741.1|12681.6|12674.4|1672
1646746200000|2022-03-08 13:30:00|12725.8|12721.8|12813.4|12805.4|12813.6|12807.5|12694.5|12686.8|2642
1646746500000|2022-03-08 13:35:00|12811|12807|12777.1|12769.1|12815.5|12810.5|12734.2|12728.6|2148
1646746800000|2022-03-08 13:40:00|12774.7|12770.7|12876.5|12868.5|12888.8|12884.5|12751|12744|3959
1646747100000|2022-03-08 13:45:00|12875.2|12871.2|12802.4|12794.4|12875.2|12871.5|12787.2|12780.2|2925
1646747400000|2022-03-08 13:50:00|12802.7|12794.7|12862.3|12858.3|12862.3|12858.3|12790.8|12784.6|2126
1646747700000|2022-03-08 13:55:00|12864|12856|12871.9|12867.9|12885.8|12883|12820.5|12815.9|1936
1646748000000|2022-03-08 14:00:00|12872.4|12868.4|12746.6|12742.6|12872.4|12868.4|12720.3|12712.5|3163
1646748300000|2022-03-08 14:05:00|12746.8|12744|12729.2|12725.2|12765.6|12761.6|12711|12706|2243
1646748600000|2022-03-08 14:10:00|12729.6|12725.6|12794.2|12786.2|12831.8|12824.4|12719|12715|2544
1646748900000|2022-03-08 14:15:00|12794|12786|12732.5|12728.5|12818.1|12812.1|12723.9|12716|2061
1646749200000|2022-03-08 14:20:00|12733.1|12729.1|12733.6|12729.6|12769.9|12765.4|12702.7|12699.1|1687
1646749500000|2022-03-08 14:25:00|12733.3|12729.3|12828.4|12820.4|12844|12837.6|12706.9|12701.4|2431
1646749800000|2022-03-08 14:30:00|12823.4|12820.6|12833.1|12825.1|12846.8|12841.9|12766.4|12763.5|3171
1646750100000|2022-03-08 14:35:00|12830.7|12826.7|12854|12851.2|12870|12867.1|12829.4|12823.7|3174
1646750400000|2022-03-08 14:40:00|12854.5|12851.7|12854.3|12850.3|12858.8|12854.8|12834.5|12830.6|2962
1646750700000|2022-03-08 14:45:00|12854.5|12850.5|12928.6|12925.8|12950.1|12946.8|12835.4|12830.8|5937
1646751000000|2022-03-08 14:50:00|12928.1|12924.1|13040.7|13032.7|13049.2|13043.8|12917.7|12914|6514
1646751300000|2022-03-08 14:55:00|13040.5|13032.5|13064.5|13060.5|13098.6|13095.1|13008.8|13003.6|3543
1646751600000|2022-03-08 15:00:00|13064.7|13060.7|13042|13038|13077.1|13071.2|12999.1|12992.7|4925
1646751900000|2022-03-08 15:05:00|13042.1|13038.1|13085.2|13082.4|13118.3|13112.8|13039.5|13036|3813
1646752200000|2022-03-08 15:10:00|13084.1|13080.1|13025|13021|13090.3|13087.2|13000.1|12996.1|3021
1646752500000|2022-03-08 15:15:00|13024.7|13021.9|12991.5|12987.5|13051.1|13044.7|12975.8|12972.1|2255
1646752800000|2022-03-08 15:20:00|12991.3|12987.3|13074.1|13070.1|13075.8|13072.4|12989.4|12985.6|2007
1646753100000|2022-03-08 15:25:00|13074.3|13070.3|13067|13063|13113|13110.2|13065.5|13061.7|3492
1646753400000|2022-03-08 15:30:00|13066.7|13062.7|13091.5|13083.5|13119.4|13113.9|13038.8|13034.8|2160
1646753700000|2022-03-08 15:35:00|13091.4|13083.4|13029.2|13025.2|13110.5|13105.6|13011|13005.4|2587
1646754000000|2022-03-08 15:40:00|13028.6|13024.6|13009.5|13005.5|13061.6|13057.8|13008.5|13004.5|1527
1646754300000|2022-03-08 15:45:00|13009.4|13005.4|12859.7|12855.7|13018.7|13014.7|12855.5|12851.3|3331
1646754600000|2022-03-08 15:50:00|12859.4|12855.4|12926.6|12922.6|12947.5|12943.6|12826.8|12821.4|3365
1646754900000|2022-03-08 15:55:00|12926.9|12922.9|12992.3|12984.3|13004.9|12997.2|12874.5|12868.6|3797
1646755200000|2022-03-08 16:00:00|12988.9|12984.9|12974.2|12970.2|13008.8|13004.4|12947.1|12943.2|3691
1646755500000|2022-03-08 16:05:00|12974.3|12970.3|12997.2|12993.2|13002.6|12998.6|12946.6|12941.1|2751
1646755800000|2022-03-08 16:10:00|12994.6|12990.6|13053.8|13051|13061.3|13055.9|12960.4|12955.7|3332
1646756100000|2022-03-08 16:15:00|13054|13051.2|13090.6|13086.6|13103.9|13098.9|13032.4|13029.5|3550
1646756400000|2022-03-08 16:20:00|13093.5|13085.5|13108.2|13100.2|13128|13122.2|13075.9|13070.2|2549
1646756700000|2022-03-08 16:25:00|13108.3|13100.3|12978.4|12970.4|13151.8|13146.9|12954|12950|8216
1646757000000|2022-03-08 16:30:00|12978.6|12970.6|13043.9|13035.9|13053.7|13048.2|12907.1|12901.9|4681
1646757300000|2022-03-08 16:35:00|13044.2|13036.2|13132.6|13128.6|13133.6|13128.9|13033.3|13029.6|3562
1646757600000|2022-03-08 16:40:00|13132.3|13129.5|13109.4|13105.4|13155|13147|13060.4|13056.4|2909
1646757900000|2022-03-08 16:45:00|13110.4|13102.4|13078.7|13074.7|13127|13122.1|13049.1|13043.4|1899
1646758200000|2022-03-08 16:50:00|13081.4|13073.4|13010.1|13006.1|13088.5|13083.5|13001.2|12997|2359
1646758500000|2022-03-08 16:55:00|13010.4|13006.4|13044.5|13040.5|13079|13075|13010.4|13006.4|1937
1646758800000|2022-03-08 17:00:00|13045.2|13042.4|13028.3|13024.3|13068.4|13064.7|13016.7|13012.3|1562
1646759100000|2022-03-08 17:05:00|13028.5|13024.5|12988.6|12980.6|13045.9|13041.9|12959|12954.1|2479
1646759400000|2022-03-08 17:10:00|12989.5|12981.5|12860.6|12856.6|12990.8|12985.5|12851.8|12848.2|3077
1646759700000|2022-03-08 17:15:00|12863.9|12855.9|12645.5|12637.5|12900.3|12896.6|12414.1|12406.1|10851
1646760000000|2022-03-08 17:20:00|12643.9|12639.9|12691.7|12687.7|12720.4|12713.3|12456.8|12448.8|9119
1646760300000|2022-03-08 17:25:00|12691.3|12687.3|12575.2|12567.2|12770.4|12766.1|12507.7|12503.2|5957
1646760600000|2022-03-08 17:30:00|12575.3|12567.3|12340.8|12332.8|12588.5|12582.1|12236.3|12228.3|8014
1646760900000|2022-03-08 17:35:00|12340.6|12332.6|12457.1|12449.1|12522.3|12515.2|12335.9|12331.8|4096
1646761200000|2022-03-08 17:40:00|12459.9|12451.9|12536.9|12528.9|12600|12594.8|12440.9|12432.9|3937
1646761500000|2022-03-08 17:45:00|12537.1|12529.1|12541.5|12533.5|12623|12619|12483.9|12477.8|2512
1646761800000|2022-03-08 17:50:00|12541.6|12533.6|12511.6|12503.6|12605.2|12597.9|12484.5|12476.5|2799
1646762100000|2022-03-08 17:55:00|12511.9|12503.9|12483.5|12475.5|12550.6|12542.9|12456.1|12450.1|2584
1646762400000|2022-03-08 18:00:00|12484.2|12476.2|12475|12467|12529.2|12523.5|12451.5|12446.8|1923
1646762700000|2022-03-08 18:05:00|12475.2|12467.2|12544.4|12536.4|12596.6|12592.4|12475.2|12467.2|2129
1646763000000|2022-03-08 18:10:00|12545.7|12537.7|12544.9|12536.9|12593.6|12589|12498.8|12490.8|1474
1646763300000|2022-03-08 18:15:00|12545.1|12537.1|12566.2|12562.2|12610.2|12605.2|12535.6|12529.9|2406
1646763600000|2022-03-08 18:20:00|12566.3|12562.3|12744.5|12740.5|12747.3|12740.5|12515.9|12510.9|4874
1646763900000|2022-03-08 18:25:00|12744.3|12740.3|12857.3|12853.3|12876.2|12873|12697.6|12693.6|4826
1646764200000|2022-03-08 18:30:00|12856.8|12852.8|12914.7|12906.7|13046.5|13041.2|12855.2|12852.3|5215
1646764500000|2022-03-08 18:35:00|12913.4|12909.4|12884.7|12880.7|12953.1|12947.8|12848.1|12840.1|3273
1646764800000|2022-03-08 18:40:00|12884.4|12880.4|12858.6|12850.6|12963|12956.4|12855.2|12847.6|3003
1646765100000|2022-03-08 18:45:00|12858.5|12850.5|12772.3|12764.3|12865|12860|12713.9|12705.9|3020
1646765400000|2022-03-08 18:50:00|12772.4|12764.4|12803.3|12795.3|12806.8|12801.8|12680.6|12675.7|2571
1646765700000|2022-03-08 18:55:00|12803|12795|12841.1|12837.1|12841.1|12837.1|12726.6|12718.7|1970
1646766000000|2022-03-08 19:00:00|12842|12838|12863.1|12855.1|12900.5|12895.1|12841.4|12837.4|3677
1646766300000|2022-03-08 19:05:00|12862.6|12854.6|12717.7|12713.7|12863.6|12858.4|12713.3|12707.3|4420
1646766600000|2022-03-08 19:10:00|12717.8|12713.8|12776.6|12772.6|12789.3|12784.4|12716.8|12712.8|2128
1646766900000|2022-03-08 19:15:00|12776.9|12772.9|12680.9|12676.9|12813.7|12808.6|12656.3|12648.3|2628
1646767200000|2022-03-08 19:20:00|12680.1|12676.1|12679.6|12675.6|12726.9|12721.4|12618.6|12614.9|4101
1646767500000|2022-03-08 19:25:00|12679.9|12675.9|12655.6|12651.6|12707.3|12703.2|12632.1|12626.7|13028
1646767800000|2022-03-08 19:30:00|12655.4|12651.4|12661.5|12653.5|12715.1|12709.2|12652.1|12647.8|2734
1646768100000|2022-03-08 19:35:00|12661.2|12653.2|12688|12684|12697.7|12689.7|12641.4|12636.9|973
1646768400000|2022-03-08 19:40:00|12687.5|12683.5|12669.4|12665.4|12690.4|12686.8|12657.5|12649.8|433
1646768700000|2022-03-08 19:45:00|12668.5|12664.5|12664.6|12656.6|12694.7|12689.2|12651|12644.9|925
1646769000000|2022-03-08 19:50:00|12661.9|12657.9|12674|12670|12679.8|12674.4|12655.8|12652.6|565
1646769300000|2022-03-08 19:55:00|12674.2|12670.2|12712.8|12708.8|12713|12708.8|12661.8|12657.1|896
1646769600000|2022-03-08 20:00:00|12712.5|12708.5|12676.3|12672.3|12748|12742.2|12676.3|12672.3|615
1646769900000|2022-03-08 20:05:00|12676.1|12672.1|12639.6|12631.6|12685|12677.4|12624.6|12619.5|715
1646770200000|2022-03-08 20:10:00|12638.5|12634.5|12665.9|12661.9|12669.9|12663.9|12625.3|12622.5|532
1646770500000|2022-03-08 20:15:00|12666.4|12662.4|12692.5|12688.5|12707.6|12700.5|12645|12638.9|278
1646770800000|2022-03-08 20:20:00|12688.8|12680.8|12692.3|12684.3|12700.9|12692.9|12659.6|12653.3|434
1646771100000|2022-03-08 20:25:00|12692|12684|12714.3|12710.3|12716.8|12713.1|12681.8|12675.1|211
1646771400000|2022-03-08 20:30:00|12717.1|12709.1|12692.2|12684.2|12717.1|12712.7|12683.5|12678|261
1646771700000|2022-03-08 20:35:00|12691.5|12683.5|12699|12691|12701.9|12694.5|12665.8|12660.5|356
1646772000000|2022-03-08 20:40:00|12698|12694|12693.1|12689.1|12709.1|12703.9|12689.3|12683.9|135
1646772300000|2022-03-08 20:45:00|12693.2|12689.2|12690|12682|12698.4|12693.6|12672.7|12668.3|260
1646772600000|2022-03-08 20:50:00|12689.8|12681.8|12685.2|12681.2|12697.8|12693.5|12685.2|12681.2|145
1646772900000|2022-03-08 20:55:00|12684.6|12680.6|12767.4|12759.4|12771.1|12767.2|12681.4|12675.1|444
1646773200000|2022-03-08 21:00:00|12767.6|12759.6|12742|12734|12790.1|12782.7|12723|12717.7|415
1646773500000|2022-03-08 21:05:00|12743.2|12735.2|12740.9|12736.9|12765.7|12761.5|12731.4|12725.8|543
1646773800000|2022-03-08 21:10:00|12741.2|12737.2|12738.4|12734.4|12749.9|12743.5|12720.8|12714.9|114
1646774100000|2022-03-08 21:15:00|12738.6|12734.6|12739.5|12735.5|12741.1|12736.3|12732.7|12726.5|103
1646774400000|2022-03-08 21:20:00|12739.2|12735.2|12736.7|12732.7|12740.2|12736.6|12729.9|12725.9|166
1646774700000|2022-03-08 21:25:00|12737|12733|12732.6|12724.6|12741.1|12737.2|12726.1|12718.1|173
1646775000000|2022-03-08 21:30:00|12731.6|12723.6|12720|12717.2|12737.6|12733.2|12709.4|12701.4|122
1646775300000|2022-03-08 21:35:00|12723.9|12715.9|12715.5|12707.5|12725.4|12717.6|12704.2|12697.8|74
1646775600000|2022-03-08 21:40:00|12711.5|12708.7|12780.2|12772.2|12782.6|12774.6|12706.3|12698.3|434
1646775900000|2022-03-08 21:45:00|12778.7|12775.9|12740.1|12737.3|12779.7|12776.9|12740.1|12733.7|93
1646776200000|2022-03-08 21:50:00|12739.4|12736.6|12742.6|12738.6|12767.5|12760.1|12738.3|12730.3|189
1646776500000|2022-03-08 21:55:00|12741.8|12737.8|12771.4|12763.4|12775.1|12767.1|12737.7|12731.9|133
1646776800000|2022-03-08 22:00:00|12772.8|12764.8|12759.7|12751.7|12775.8|12771.7|12759.7|12751.7|11
1646777100000|2022-03-08 22:05:00|12762.7|12754.7|12779.1|12771.1|12808.2|12804.2|12762.7|12754.7|126
1646777400000|2022-03-08 22:10:00|12776.9|12768.9|12758.2|12750.2|12776.9|12768.9|12740.8|12737.3|10
1646777700000|2022-03-08 22:15:00|12758.5|12750.5|12782.3|12774.3|12817.3|12811.3|12758.5|12750.5|6
1646778000000|2022-03-08 22:20:00|12786.3|12778.3|12784.2|12776.2|12787.8|12779.8|12780.2|12772.2|0
1646778300000|2022-03-08 22:25:00|12784|12776|12784|12776|12784|12776|12784|12776|0
1646778600000|2022-03-08 22:30:00|12783.8|12775.8|12784.9|12776.9|12784.9|12776.9|12783.8|12775.8|9
1646778900000|2022-03-08 22:35:00|12785.1|12777.1|12785.5|12777.5|12786|12778|12785|12777|11
1646779200000|2022-03-08 22:40:00|12784|12776|12778.9|12770.9|12792.5|12784.5|12778.9|12770.9|0
1646779500000|2022-03-08 22:45:00|12778.6|12770.6|12785.1|12777.1|12787.6|12779.6|12775.7|12767.7|4
1646779800000|2022-03-08 22:50:00|12785.7|12777.7|12782.2|12774.2|12786.7|12778.7|12782.2|12774.2|2
1646780100000|2022-03-08 22:55:00|12786.7|12778.7|12788.1|12780.1|12802.3|12794.3|12779.1|12771.1|21
1646787600000|2022-03-09 01:00:00|12869.3|12861.3|12843.5|12840.7|12896|12892.4|12837.2|12832.3|979
1646787900000|2022-03-09 01:05:00|12843.1|12840.3|12829.9|12821.9|12844.1|12840.3|12749.7|12743.3|672
1646788200000|2022-03-09 01:10:00|12830.1|12822.1|12823.6|12819.6|12835.2|12828.9|12795.9|12789.7|539
1646788500000|2022-03-09 01:15:00|12823.7|12819.7|12871.6|12863.6|12876.1|12869.6|12822.6|12814.6|503
1646788800000|2022-03-09 01:20:00|12871.7|12863.7|12864.8|12862|12896.7|12892.3|12855.4|12851.9|327
1646789100000|2022-03-09 01:25:00|12865|12861|12861.5|12853.5|12889.8|12883.7|12844|12838|331
1646789400000|2022-03-09 01:30:00|12862.8|12854.8|12855.1|12847.1|12889.5|12883.3|12851.9|12845.9|224
1646789700000|2022-03-09 01:35:00|12855.4|12847.4|12826.6|12822.6|12856.8|12851|12805.5|12800.9|279
1646790000000|2022-03-09 01:40:00|12826.7|12822.7|12823.8|12819.8|12850.6|12844.9|12822.1|12816.4|174
1646790300000|2022-03-09 01:45:00|12823.7|12819.7|12823.1|12819.1|12841.3|12835.3|12814.1|12809.3|89
1646790600000|2022-03-09 01:50:00|12823.3|12819.3|12808|12804|12825.9|12821|12773.1|12768.9|355
1646790900000|2022-03-09 01:55:00|12807.7|12803.7|12829.8|12821.8|12843|12838.8|12807.1|12800.5|440
1646791200000|2022-03-09 02:00:00|12829.7|12821.7|12871.9|12867.9|12889|12882.8|12829.3|12821.7|279
1646791500000|2022-03-09 02:05:00|12872.1|12868.1|12889.7|12881.7|12890.4|12884.7|12865.1|12859.1|139
1646791800000|2022-03-09 02:10:00|12889.5|12881.5|12893|12889|12904.7|12901.1|12877.6|12873.9|376
1646792100000|2022-03-09 02:15:00|12893.3|12889.3|12914.5|12911.7|12920.5|12915.4|12893.3|12889.3|290
1646792400000|2022-03-09 02:20:00|12914.2|12911.4|12927.1|12919.1|12938.8|12933.9|12895.1|12887.9|349
1646792700000|2022-03-09 02:25:00|12928.1|12920.1|12905.6|12901.6|12935.1|12928.7|12903.3|12899.3|172
1646793000000|2022-03-09 02:30:00|12905.5|12901.5|12957.1|12953.1|12960.8|12954.1|12891.8|12887.5|426
1646793300000|2022-03-09 02:35:00|12958.8|12950.8|12959.9|12955.9|12973.4|12968.7|12946|12942.3|348
1646793600000|2022-03-09 02:40:00|12959.4|12955.4|12983.2|12975.2|12984.4|12979.8|12954.2|12948.8|380
1646793900000|2022-03-09 02:45:00|12981.5|12973.5|12929.4|12921.4|12981.5|12973.9|12914.6|12909|324
1646794200000|2022-03-09 02:50:00|12928.6|12924.6|12935.7|12927.7|12956.6|12950.9|12927.1|12919.1|322
1646794500000|2022-03-09 02:55:00|12930.5|12926.5|12932|12924|12961.7|12956.2|12914.4|12907.5|196
1646794800000|2022-03-09 03:00:00|12929.7|12925.7|12902.6|12894.6|12930.3|12925.7|12890|12883.6|310
1646795100000|2022-03-09 03:05:00|12901.6|12897.6|12936.1|12928.1|12936.1|12932|12884.8|12878.9|281
1646795400000|2022-03-09 03:10:00|12934.7|12926.7|12964.7|12960.7|12970.2|12963.2|12928.4|12922.1|191
1646795700000|2022-03-09 03:15:00|12965.8|12963|12950.8|12946.8|12973.4|12970.1|12945.7|12938.7|204
1646796000000|2022-03-09 03:20:00|12951.1|12947.1|12957.9|12953.9|12976.1|12969.3|12950.8|12946.5|243
1646796300000|2022-03-09 03:25:00|12958.1|12954.1|12983.6|12979.6|12986.2|12983.2|12956|12953.2|309
1646796600000|2022-03-09 03:30:00|12983.5|12979.5|12996.5|12992.5|13001.9|12998.4|12981.3|12976|286
1646796900000|2022-03-09 03:35:00|12996.8|12992.8|12985.5|12982.7|12998.7|12994.7|12983.9|12979.3|182
1646797200000|2022-03-09 03:40:00|12986.6|12982.6|12963.2|12959.2|12997.1|12993.1|12944.5|12937.5|382
1646797500000|2022-03-09 03:45:00|12962.9|12958.9|12987.3|12979.3|13000.4|12994.7|12962.6|12958.9|347
1646797800000|2022-03-09 03:50:00|12984.7|12980.7|12977.3|12973.3|13006.7|13002.4|12977.3|12972.3|190
1646798100000|2022-03-09 03:55:00|12976.6|12972.6|12976.7|12972.7|12990.3|12985.8|12972.6|12966.6|252
1646798400000|2022-03-09 04:00:00|12977.4|12973.4|12993.2|12989.2|12997.3|12990.8|12962|12958|62
1646798700000|2022-03-09 04:05:00|12994.2|12986.2|12969.8|12965.8|12994.2|12986.2|12964.8|12960.8|49
1646799000000|2022-03-09 04:10:00|12969.1|12965.1|12967.4|12963.4|12988.1|12981.6|12967.4|12959.7|65
1646799300000|2022-03-09 04:15:00|12969.7|12961.7|12970|12966|12978.4|12972|12955|12949.8|60
1646799600000|2022-03-09 04:20:00|12970.3|12966.3|12992.3|12988.3|12997.1|12990.6|12959.7|12955.2|161
1646799900000|2022-03-09 04:25:00|12992.4|12988.4|12986.8|12984|13004.9|13001|12979.6|12973.2|67
1646800200000|2022-03-09 04:30:00|12985.4|12981.4|12975.5|12971.5|12986.6|12981.4|12972.5|12965.7|119
1646800500000|2022-03-09 04:35:00|12977.2|12969.2|12980.5|12976.5|12983.3|12977.3|12972.5|12968|38
1646800800000|2022-03-09 04:40:00|12980.8|12976.8|12974.7|12970.7|12989.8|12985.5|12973.3|12967.1|76
1646801100000|2022-03-09 04:45:00|12975.9|12967.9|12961.7|12957.7|12979.5|12973.9|12957.7|12953.7|72
1646801400000|2022-03-09 04:50:00|12962.3|12958.9|12955.9|12953.1|12968.3|12962.7|12947.9|12944.5|120
1646801700000|2022-03-09 04:55:00|12956|12953.2|12924.4|12920.4|12957.5|12953.5|12902.5|12899.7|236
1646802000000|2022-03-09 05:00:00|12923.1|12920.3|12918.5|12910.5|12924.1|12920.3|12896.8|12891.6|157
1646802300000|2022-03-09 05:05:00|12918|12910|12927.8|12919.8|12934.2|12930.1|12917|12910|52
1646802600000|2022-03-09 05:10:00|12925.5|12921.5|12925.6|12922.8|12931.3|12927.3|12924.8|12920.1|53
1646802900000|2022-03-09 05:15:00|12927.2|12923.2|12929.4|12925.4|12938.7|12934.8|12921.4|12916.7|52
1646803200000|2022-03-09 05:20:00|12929.3|12925.3|12896|12892|12936|12930.8|12896|12892|74
1646803500000|2022-03-09 05:25:00|12896.3|12892.3|12888.4|12880.4|12897.1|12892.9|12877|12871.6|224
1646803800000|2022-03-09 05:30:00|12888.7|12880.7|12892.2|12888.2|12902.1|12898.3|12882.7|12878.2|233
1646804100000|2022-03-09 05:35:00|12892.4|12888.4|12911.1|12907.1|12912.3|12907.1|12891.2|12887.2|243
1646804400000|2022-03-09 05:40:00|12911.3|12907.3|12875.7|12871.7|12912|12909.2|12848.3|12843.4|391
1646804700000|2022-03-09 05:45:00|12874.6|12870.6|12856|12852|12884.6|12879.4|12837.1|12831.4|383
1646805000000|2022-03-09 05:50:00|12855.9|12851.9|12862.6|12854.6|12880|12874.9|12844.6|12840.3|218
1646805300000|2022-03-09 05:55:00|12863.5|12855.5|12879.6|12871.6|12882.7|12879.9|12857.1|12852.4|225
1646805600000|2022-03-09 06:00:00|12879.7|12871.7|12882.2|12874.2|12896.2|12892.3|12869.4|12866.5|358
1646805900000|2022-03-09 06:05:00|12881.2|12877.2|12909.3|12905.3|12910.3|12905.6|12881.2|12877.2|291
1646806200000|2022-03-09 06:10:00|12909.1|12905.1|12918.6|12914.6|12921.4|12915.8|12895.5|12891.6|395
1646806500000|2022-03-09 06:15:00|12917.9|12913.9|12948.9|12944.9|12952.2|12947.7|12909.2|12905.2|299
1646806800000|2022-03-09 06:20:00|12949|12945|12974.3|12966.3|12978.6|12974.9|12939.4|12934.3|331
1646807100000|2022-03-09 06:25:00|12971.3|12967.3|12953.2|12949.2|12977.8|12971.6|12944.3|12938.4|380
1646807400000|2022-03-09 06:30:00|12953.6|12949.6|12987.1|12984.3|12989.4|12985.4|12953.6|12948.7|245
1646807700000|2022-03-09 06:35:00|12987.3|12984.5|12970.8|12962.8|12994.5|12989.6|12963.6|12958.7|190
1646808000000|2022-03-09 06:40:00|12970.5|12966.5|12998.4|12994.4|13001.3|12996.9|12970.4|12965.3|204
1646808300000|2022-03-09 06:45:00|12998.8|12994.8|12988.7|12980.7|12998.8|12994.8|12962.7|12958.7|280
1646808600000|2022-03-09 06:50:00|12987.7|12983.7|12955.8|12951.8|12990.5|12986.5|12950.7|12946|118
1646808900000|2022-03-09 06:55:00|12955.6|12951.6|12940.6|12936.6|12957.3|12951.9|12922.8|12916.3|473
1646809200000|2022-03-09 07:00:00|12940.2|12937.4|12910.6|12907.8|12965.6|12961.6|12901.4|12894.4|283
1646809500000|2022-03-09 07:05:00|12910.4|12907.6|12898.2|12894.2|12933.9|12928.5|12886.2|12879.8|327
1646809800000|2022-03-09 07:10:00|12899.8|12891.8|12876.3|12872.3|12924.6|12920.6|12849.8|12847|612
1646810100000|2022-03-09 07:15:00|12875.9|12871.9|12919.4|12911.4|12919.4|12913.9|12874.8|12871.9|228
1646810400000|2022-03-09 07:20:00|12919.2|12911.2|12925.8|12917.8|12932.4|12926.8|12905.4|12901|222
1646810700000|2022-03-09 07:25:00|12925.7|12917.7|12896.9|12892.9|12928.5|12923.2|12887.1|12883.1|236
1646811000000|2022-03-09 07:30:00|12897.3|12894.5|12893.4|12889.4|12906.9|12902.3|12873.8|12870.3|347
1646811300000|2022-03-09 07:35:00|12893.6|12889.6|12818|12814|12900.7|12896.7|12817.7|12812|705
1646811600000|2022-03-09 07:40:00|12817.5|12813.5|12820.8|12816.8|12825.6|12819.1|12762.2|12756.8|1357
1646811900000|2022-03-09 07:45:00|12821|12818.2|12804.4|12800.4|12837.8|12832.4|12801.6|12797.6|540
1646812200000|2022-03-09 07:50:00|12804.6|12800.6|12802.5|12798.5|12819.4|12815.6|12781.6|12777.4|410
1646812500000|2022-03-09 07:55:00|12804.2|12800.2|12790.5|12786.5|12824.5|12820.2|12790.5|12785.5|392
1646812800000|2022-03-09 08:00:00|12790.8|12786.8|12759.9|12755.9|12795.1|12790.6|12752.3|12749.4|1052
1646813100000|2022-03-09 08:05:00|12762.4|12754.4|12678.1|12675.3|12763.2|12757.5|12672.9|12669|1575
1646813400000|2022-03-09 08:10:00|12678.3|12675.5|12780.6|12776.6|12783.5|12779|12678.3|12675.5|1540
1646813700000|2022-03-09 08:15:00|12781|12777|12801.6|12793.6|12810.5|12807.7|12751.5|12746.4|1412
1646814000000|2022-03-09 08:20:00|12800.9|12797.6|12848.7|12840.7|12854.7|12850.8|12779.8|12776.9|1867
1646814300000|2022-03-09 08:25:00|12848.9|12840.9|12880.4|12877.6|12889.1|12881.2|12833.2|12830.2|4651
1646814600000|2022-03-09 08:30:00|12880.7|12877.9|12886.1|12878.1|12914.9|12909.6|12863.1|12859.2|2785
1646814900000|2022-03-09 08:35:00|12885.9|12877.9|12848.5|12844.5|12892.9|12886.7|12812|12806.4|1652
1646815200000|2022-03-09 08:40:00|12848.9|12844.9|12857|12853|12885.7|12880.5|12843.9|12840.2|1095
1646815500000|2022-03-09 08:45:00|12856.8|12852.8|12833.9|12829.9|12864|12859.1|12824.3|12817.8|601
1646815800000|2022-03-09 08:50:00|12835.4|12831.4|12757.2|12753.2|12851.6|12845.5|12749|12742.9|1189
1646816100000|2022-03-09 08:55:00|12760|12756|12772.7|12768.7|12779.8|12775.8|12727.6|12723.5|1109
1646816400000|2022-03-09 09:00:00|12783.8|12779.8|12812.1|12809.3|12837.9|12833.3|12770.8|12766.8|1169
1646816700000|2022-03-09 09:05:00|12812.5|12809.7|12806.5|12802.5|12857.2|12853.2|12806.5|12800.2|1004
1646817000000|2022-03-09 09:10:00|12808.5|12804.5|12819.8|12815.8|12838.2|12834.2|12797|12793|620
1646817300000|2022-03-09 09:15:00|12820|12816|12769.1|12765.1|12844.6|12838.1|12767.5|12764.7|806
1646817600000|2022-03-09 09:20:00|12768.9|12764.9|12742.4|12738.4|12768.9|12764.9|12720.2|12715.8|1277
1646817900000|2022-03-09 09:25:00|12740.9|12732.9|12658.8|12654.8|12771|12766.3|12657.6|12654.8|2215
1646818200000|2022-03-09 09:30:00|12659.2|12655.2|12606.6|12602.6|12681.8|12678.1|12597.6|12592.3|2308
1646818500000|2022-03-09 09:35:00|12604.3|12600.3|12438.6|12434.6|12610.1|12606.6|12438.6|12434.4|3711
1646818800000|2022-03-09 09:40:00|12438.8|12434.8|12519|12515|12545.6|12541.6|12434.5|12429.4|2123
1646819100000|2022-03-09 09:45:00|12520.4|12516.4|12600.6|12596.6|12601.6|12598.7|12495.9|12492.9|1572
1646819400000|2022-03-09 09:50:00|12603|12600.2|12546.6|12542.6|12640.6|12635.6|12529.1|12523.8|2774
1646819700000|2022-03-09 09:55:00|12546.8|12542.8|12464.9|12462.1|12546.8|12544|12464.9|12461.9|1860
1646820000000|2022-03-09 10:00:00|12462.9|12458.9|12363.3|12359.3|12468|12463.1|12290.7|12282.9|4968
1646820300000|2022-03-09 10:05:00|12363.6|12355.6|12439.6|12435.6|12457.1|12452.9|12361.6|12355.6|2091
1646820600000|2022-03-09 10:10:00|12439.5|12435.5|12523|12515|12541|12537.2|12432.9|12429|2099
1646820900000|2022-03-09 10:15:00|12523.5|12515.5|12543.5|12535.5|12560.2|12556.1|12518.3|12515|1362
1646821200000|2022-03-09 10:20:00|12541|12537|12515|12512.2|12616.6|12611.5|12495.8|12490.9|1579
1646821500000|2022-03-09 10:25:00|12512.4|12508.4|12502|12498|12552.6|12546.3|12494.3|12490.4|799
1646821800000|2022-03-09 10:30:00|12501.4|12497.4|12480.1|12476.1|12503|12497.4|12435.4|12428.7|1082
1646822100000|2022-03-09 10:35:00|12480.3|12476.3|12563.6|12559.6|12589.1|12582.8|12480.3|12475.8|1356
1646822400000|2022-03-09 10:40:00|12560.7|12557.9|12458.2|12454.2|12561.9|12557.9|12431.7|12427.7|1001
1646822700000|2022-03-09 10:45:00|12458.7|12454.7|12380.5|12372.5|12467.7|12463.2|12354.4|12347.9|1736
1646823000000|2022-03-09 10:50:00|12380|12372|12443|12435|12487.5|12481.1|12355.2|12349|1464
1646823300000|2022-03-09 10:55:00|12442.1|12434.1|12473|12465|12536.9|12530.9|12396.4|12392.4|2249
1646823600000|2022-03-09 11:00:00|12472.9|12464.9|12432.7|12424.7|12500.5|12494|12420.5|12414.4|972
1646823900000|2022-03-09 11:05:00|12432.5|12424.5|12369|12366.2|12437.5|12432|12369|12365.3|1489
1646824200000|2022-03-09 11:10:00|12373.6|12365.6|12408.2|12404.2|12418.4|12411.4|12353.9|12350.3|994
1646824500000|2022-03-09 11:15:00|12407.9|12403.9|12417.5|12414.7|12447.7|12443.7|12404.7|12401.9|890
1646824800000|2022-03-09 11:20:00|12415.4|12412.6|12344.4|12341.6|12432.7|12427.2|12330.6|12326.5|1643
1646825100000|2022-03-09 11:25:00|12344.7|12340.7|12239.3|12235.3|12344.7|12340.7|12237.2|12232.5|2439
1646825400000|2022-03-09 11:30:00|12242.1|12234.1|12293.9|12285.9|12295.9|12291.8|12228.3|12222.7|2796
1646825700000|2022-03-09 11:35:00|12294|12286|12221.7|12217.7|12303.2|12297.2|12211.9|12207.9|2103
1646826000000|2022-03-09 11:40:00|12220.1|12217.3|12309.1|12305.1|12309.1|12305.1|12218.3|12215.2|1948
1646826300000|2022-03-09 11:45:00|12309.4|12305.4|12270.3|12266.3|12324.1|12318.4|12268|12262.5|1298
1646826600000|2022-03-09 11:50:00|12270.5|12266.5|12262.4|12258.4|12280.3|12274.1|12231.9|12228.5|808
1646826900000|2022-03-09 11:55:00|12262.6|12258.6|12303.1|12295.1|12331.7|12327.7|12261.9|12257.9|866
1646827200000|2022-03-09 12:00:00|12303.4|12299.4|12290.8|12286.8|12320.9|12316.9|12245.8|12241.7|1242
1646827500000|2022-03-09 12:05:00|12294.7|12286.7|12385.6|12377.6|12391.9|12386.4|12263.8|12257|1232
1646827800000|2022-03-09 12:10:00|12382.4|12374.4|12397.7|12393.7|12429.2|12422.9|12364|12357.7|1127
1646828100000|2022-03-09 12:15:00|12402.9|12394.9|12362|12358|12456.3|12451.2|12361.4|12356.5|1116
1646828400000|2022-03-09 12:20:00|12362.3|12358.3|12268.8|12266|12369.3|12363.7|12268.8|12266|1006
1646828700000|2022-03-09 12:25:00|12272.3|12268.3|12309.9|12305.9|12342.2|12338.2|12258.9|12256.1|1444
1646829000000|2022-03-09 12:30:00|12308.4|12305.6|12267|12263|12319.3|12315.3|12261.9|12257.4|1311
1646829300000|2022-03-09 12:35:00|12270.4|12266.4|12254|12250|12276.7|12270.7|12226.5|12223.6|1566
1646829600000|2022-03-09 12:40:00|12255|12251|12245.5|12241.5|12292.3|12286.9|12236.2|12233.3|639
1646829900000|2022-03-09 12:45:00|12245.2|12242.4|12306.5|12303.7|12311.7|12308.3|12245.2|12240.8|696
1646830200000|2022-03-09 12:50:00|12306.4|12302.4|12294.7|12286.7|12313|12308.1|12257.1|12250.6|943
1646830500000|2022-03-09 12:55:00|12295.2|12287.2|12260.5|12252.5|12296|12290.2|12223.8|12219.5|1163
1646830800000|2022-03-09 13:00:00|12259.5|12255.5|12285|12281|12293.1|12290.3|12234.2|12231.2|1997
1646831100000|2022-03-09 13:05:00|12281.7|12277.7|12308.6|12304.6|12337.3|12332.7|12273|12268.4|2330
1646831400000|2022-03-09 13:10:00|12310.1|12302.1|12257.2|12253.2|12310.1|12305.2|12249.5|12244.7|1324
1646831700000|2022-03-09 13:15:00|12256.6|12252.6|12260.5|12256.5|12266.5|12262.6|12232.3|12228.6|2131
1646832000000|2022-03-09 13:20:00|12259.7|12255.7|12234.2|12230.2|12290.5|12287.4|12231.6|12228|1249
1646832300000|2022-03-09 13:25:00|12235.2|12231.2|12230.1|12226.1|12268.3|12265.2|12228.9|12226.1|1349
1646832600000|2022-03-09 13:30:00|12229.9|12227.1|12062.9|12058.9|12242.8|12239.4|12038.6|12033|6107
1646832900000|2022-03-09 13:35:00|12062.6|12058.6|12116.5|12112.5|12176.2|12171.5|12038.5|12032.4|2663
1646833200000|2022-03-09 13:40:00|12117|12113|12140.9|12136.9|12157.8|12152.1|12107.8|12104.9|2060
1646833500000|2022-03-09 13:45:00|12140.8|12136.8|12097|12094.2|12148.1|12144.1|12087.9|12081.6|1429
1646833800000|2022-03-09 13:50:00|12097.3|12094.5|12075.9|12071.9|12116.9|12112.9|12047.5|12041.2|2094
1646834100000|2022-03-09 13:55:00|12075.4|12071.4|12068.1|12064.1|12093.3|12089.4|12035.6|12032.8|2161
1646834400000|2022-03-09 14:00:00|12068|12064|11989.6|11985.6|12109.1|12102.1|11966.6|11961.4|4678
1646834700000|2022-03-09 14:05:00|11989.4|11985.4|11884|11876|12044.7|12040.7|11847.8|11842.8|8386
1646835000000|2022-03-09 14:10:00|11884.1|11876.1|11974|11966|12011.9|12006.8|11869|11864.8|7518
1646835300000|2022-03-09 14:15:00|11971.3|11967.3|11946|11938|12012.7|12006.7|11936.5|11932.3|3281
1646835600000|2022-03-09 14:20:00|11943.7|11939.7|11973.2|11970.4|11982.2|11976.6|11935.9|11931|3234
1646835900000|2022-03-09 14:25:00|11972.2|11969.4|12005.5|12001.5|12058.4|12052.4|11971.8|11969|4217
1646836200000|2022-03-09 14:30:00|12005.7|12001.7|11947|11944.2|12008|12002.7|11928.4|11924.4|3222
1646836500000|2022-03-09 14:35:00|11948.1|11944.1|11991.2|11983.2|12025.9|12022.2|11937.6|11931.6|1879
1646836800000|2022-03-09 14:40:00|11988.9|11984.9|12022.8|12018.8|12070.3|12066.7|11985.4|11980.2|3265
1646837100000|2022-03-09 14:45:00|12023|12019|11982|11978|12028.9|12021.5|11945.2|11939.5|2905
1646837400000|2022-03-09 14:50:00|11981.8|11977.8|12079.1|12071.1|12079.1|12073.7|11980.3|11976.3|2341
1646837700000|2022-03-09 14:55:00|12078.7|12070.7|12004.4|12000.4|12082.2|12078.5|11991.4|11986.8|2635
1646838000000|2022-03-09 15:00:00|12004.2|12000.2|11953.7|11949.7|12015.7|12010.1|11947.8|11944.1|2737
1646838300000|2022-03-09 15:05:00|11954.1|11951.3|11940.7|11937.9|11986.1|11982.2|11935.6|11931.4|2677
1646838600000|2022-03-09 15:10:00|11940.5|11937.7|11990.2|11987.4|12005.8|12002.4|11914.4|11911.5|2185
1646838900000|2022-03-09 15:15:00|11990.6|11987.8|11963.1|11959.1|11994.5|11989.7|11954|11948.5|1642
1646839200000|2022-03-09 15:20:00|11967.4|11959.4|11940.2|11936.2|11969.9|11965.9|11928.8|11925.1|1996
1646839500000|2022-03-09 15:25:00|11939.6|11936.8|12000.5|11992.5|12005.3|12001.3|11923.2|11919.2|1645
1646839800000|2022-03-09 15:30:00|12002.4|11994.4|12009.8|12005.8|12083.8|12077.6|11988.2|11984.4|3556
1646840100000|2022-03-09 15:35:00|12009.3|12005.3|12036.2|12032.2|12071|12065.5|11988|11985.1|2314
1646840400000|2022-03-09 15:40:00|12036.1|12033.3|12024.8|12020.8|12039.2|12033.3|11987.9|11983.5|1323
1646840700000|2022-03-09 15:45:00|12020.1|12016.1|11935.3|11931.3|12034.8|12028.7|11920|11914.8|2767
1646841000000|2022-03-09 15:50:00|11934.3|11931.5|11999.3|11995.3|12004.2|11998.1|11926.1|11923|2446
1646841300000|2022-03-09 15:55:00|11998.8|11994.8|12022.7|12018.7|12032|12028.6|11943|11939|3383
1646841600000|2022-03-09 16:00:00|12023.2|12019.2|11980|11972|12033.6|12029.6|11968.6|11962.9|2369
1646841900000|2022-03-09 16:05:00|11978.5|11970.5|11994.7|11990.7|11998.7|11993.8|11956.8|11952|2060
1646842200000|2022-03-09 16:10:00|11994.4|11990.4|12146.3|12143.5|12147.7|12144|11994.4|11989.7|5157
1646842500000|2022-03-09 16:15:00|12145.8|12143|12102.5|12098.5|12151.7|12147.5|12055.9|12052|3431
1646842800000|2022-03-09 16:20:00|12102.9|12098.9|12053.8|12049.8|12124.9|12119.5|12042|12037.8|3560
1646843100000|2022-03-09 16:25:00|12053.5|12049.5|12047.6|12043.6|12139.3|12136.4|12046.7|12043|7578
1646843400000|2022-03-09 16:30:00|12047.8|12043.8|11942.2|11938.2|12083.9|12079.9|11934.9|11932.1|6807
1646843700000|2022-03-09 16:35:00|11942.5|11938.5|11871.8|11867.8|11949.7|11945.7|11842.1|11835.7|4818
1646844000000|2022-03-09 16:40:00|11871.1|11867.1|11850.6|11847.8|11874.6|11869.3|11728.3|11720.3|9038
1646844300000|2022-03-09 16:45:00|11849|11846.2|11799.8|11795.8|11869.9|11862.6|11787.6|11783.6|2225
1646844600000|2022-03-09 16:50:00|11800.4|11796.4|11805.9|11801.9|11871.2|11863.7|11792.5|11786|2825
1646844900000|2022-03-09 16:55:00|11806.2|11802.2|11837.5|11829.5|11869.9|11866.3|11800|11792|1935
1646845200000|2022-03-09 17:00:00|11837.3|11829.3|11841.3|11837.3|11884.5|11879.5|11827.6|11819.6|1517
1646845500000|2022-03-09 17:05:00|11840.8|11836.8|11766.9|11764.1|11843.1|11838.4|11762|11757.8|2122
1646845800000|2022-03-09 17:10:00|11766|11763.2|11714.3|11710.3|11766|11763.2|11662|11656.6|3984
1646846100000|2022-03-09 17:15:00|11713.8|11709.8|11728.3|11720.3|11758.6|11754.9|11706.5|11702.5|1643
1646846400000|2022-03-09 17:20:00|11728.9|11720.9|11733.9|11725.9|11784|11776.9|11685.9|11679.9|1879
1646846700000|2022-03-09 17:25:00|11733.6|11725.6|11643|11639|11764|11757.4|11639.5|11633.5|3112
1646847000000|2022-03-09 17:30:00|11642.3|11638.3|11214.7|11206.7|11644.6|11639.4|11212.6|11204.6|11500
1646847300000|2022-03-09 17:35:00|11214.1|11206.1|11130.2|11122.2|11264.7|11256.7|10428.7|10420.7|15988
1646847600000|2022-03-09 17:40:00|11130.7|11122.7|11041.8|11033.8|11210.5|11205.5|11017.1|11010.9|6682
1646847900000|2022-03-09 17:45:00|11042.1|11034.1|11102.9|11094.9|11136.5|11129.6|10939.5|10933.4|4769
1646848200000|2022-03-09 17:50:00|11102.7|11094.7|11241.2|11237.2|11242.2|11237.2|11088.6|11080.6|3827
1646848500000|2022-03-09 17:55:00|11240.2|11236.2|11297.6|11294.8|11333.2|11327.1|11203.6|11195.6|3508
1646848800000|2022-03-09 18:00:00|11298.9|11294.9|11429.4|11425.4|11494.1|11487.7|11224.6|11218.5|4441
1646849100000|2022-03-09 18:05:00|11428.4|11424.4|11407.3|11399.3|11436.7|11430.5|11346.3|11342.9|2850
1646849400000|2022-03-09 18:10:00|11400.4|11396.4|11313.1|11305.1|11413.2|11405.2|11239.2|11232.6|2912
1646849700000|2022-03-09 18:15:00|11312.8|11304.8|11182.2|11174.2|11320.8|11312.8|11132.6|11124.6|2637
1646850000000|2022-03-09 18:20:00|11183.4|11175.4|11104.5|11096.5|11212.6|11204.6|11090.8|11082.8|2651
1646850300000|2022-03-09 18:25:00|11105|11097|11065.1|11057.1|11120.3|11112.3|10997.6|10989.6|3358
1646850600000|2022-03-09 18:30:00|11065.7|11057.7|10974.3|10966.3|11066.1|11058.1|10893.8|10885.8|3080
1646850900000|2022-03-09 18:35:00|10974.1|10966.1|11129.5|11121.5|11133.3|11129|10966.5|10958.5|3374
1646851200000|2022-03-09 18:40:00|11120.2|11112.2|11077.1|11069.1|11167.2|11159.2|11054.8|11046.8|2517
1646851500000|2022-03-09 18:45:00|11076.7|11068.7|11119.6|11111.6|11137.6|11130.3|11072.6|11064.6|1585
1646851800000|2022-03-09 18:50:00|11120.1|11112.1|11083.8|11075.8|11129.5|11121.5|11072.8|11064.8|2223
1646852100000|2022-03-09 18:55:00|11084.8|11076.8|11006.5|10998.5|11110.3|11102.3|10992.1|10984.1|2948
1646852400000|2022-03-09 19:00:00|11006.8|10998.8|10957.3|10949.3|11021|11013|10896|10889.5|4837
1646852700000|2022-03-09 19:05:00|10957.4|10949.4|10876.7|10872.7|10971.8|10963.8|10865.2|10857.2|4496
1646853000000|2022-03-09 19:10:00|10880|10872|10856.5|10848.5|10896|10888|10830.2|10824.1|4161
1646853300000|2022-03-09 19:15:00|10857|10849|10840.6|10832.6|10892.9|10888|10822.9|10814.9|5312
1646853600000|2022-03-09 19:20:00|10837.9|10829.9|11039.8|11031.8|11075.6|11067.6|10835.8|10827.8|6313
1646853900000|2022-03-09 19:25:00|11039.3|11031.3|10991.6|10983.6|11056.1|11048.1|10928.8|10920.8|15356
1646854200000|2022-03-09 19:30:00|10993.6|10985.6|10959.8|10951.8|11023.5|11020.7|10898.8|10890.8|3671
1646854500000|2022-03-09 19:35:00|10959.4|10951.4|10932.8|10924.8|10973.4|10965.4|10907.5|10899.5|1315
1646854800000|2022-03-09 19:40:00|10931.2|10923.2|10955.3|10947.3|10956.7|10951.9|10880.6|10872.6|842
1646855100000|2022-03-09 19:45:00|10955.7|10947.7|11010|11002|11016|11008|10948.5|10940.5|892
1646855400000|2022-03-09 19:50:00|11010.3|11002.3|11013.9|11005.9|11032.3|11024.3|10997.6|10989.6|672
1646855700000|2022-03-09 19:55:00|11014.2|11006.2|11066.6|11058.6|11083.3|11075.3|11013.7|11005.7|1284
1646856000000|2022-03-09 20:00:00|11066.4|11058.4|11017.9|11009.9|11080.3|11072.3|11001.3|10993.3|727
1646856300000|2022-03-09 20:05:00|11017.7|11009.7|11018.7|11010.7|11035.7|11027.7|10978.2|10970.2|414
1646856600000|2022-03-09 20:10:00|11019.1|11011.1|11066.6|11058.6|11086.9|11080.7|11012.9|11004.9|772
1646856900000|2022-03-09 20:15:00|11066.1|11058.1|11067.6|11059.6|11088.9|11080.9|11063.3|11055.3|154
1646857200000|2022-03-09 20:20:00|11067|11059|11044.3|11036.3|11087.5|11079.5|11041.2|11033.2|308
1646857500000|2022-03-09 20:25:00|11043.3|11035.3|11080.3|11072.3|11089.3|11081.3|11037.2|11029.2|370
1646857800000|2022-03-09 20:30:00|11080|11072|11070.5|11062.5|11084.1|11076.1|11069|11061|278
1646858100000|2022-03-09 20:35:00|11070.9|11062.9|11112.3|11104.3|11112.3|11104.6|11047.8|11039.8|1079
1646858400000|2022-03-09 20:40:00|11111.6|11103.6|11122.6|11114.6|11144|11136|11099|11094.2|663
1646858700000|2022-03-09 20:45:00|11120.5|11112.5|11122.6|11114.6|11131.9|11123.9|11098.6|11090.6|565
1646859000000|2022-03-09 20:50:00|11121.9|11113.9|11128.7|11120.7|11154.6|11146.6|11102.6|11094.6|505
1646859300000|2022-03-09 20:55:00|11128.3|11120.3|11151.8|11143.8|11156.9|11148.9|11126.6|11120|446
1646859600000|2022-03-09 21:00:00|11147.9|11139.9|11150|11142|11158.9|11151.7|11140.8|11135.1|426
1646859900000|2022-03-09 21:05:00|11150.3|11142.3|11135.1|11127.1|11150.3|11142.3|11124.3|11118.6|413
1646860200000|2022-03-09 21:10:00|11135|11127|11149.1|11141.1|11151.7|11143.7|11130.3|11123.3|518
1646860500000|2022-03-09 21:15:00|11148.4|11140.4|11145.7|11137.7|11157.2|11151|11142.2|11134.2|262
1646860800000|2022-03-09 21:20:00|11145.4|11137.4|11163.9|11155.9|11164.7|11156.7|11139.8|11131.8|847
1646861100000|2022-03-09 21:25:00|11163.7|11155.7|11132.3|11124.3|11164.7|11156.7|11126.4|11118.4|233
1646861400000|2022-03-09 21:30:00|11133.4|11125.4|11134.3|11126.3|11138.9|11130.9|11122.8|11117.2|174
1646861700000|2022-03-09 21:35:00|11133.8|11125.8|11102.6|11094.6|11139.8|11131.8|11092.1|11085.7|166
1646862000000|2022-03-09 21:40:00|11103.9|11095.9|11132.7|11124.7|11133.5|11127.7|11103.9|11095.9|278
1646862300000|2022-03-09 21:45:00|11132.9|11124.9|11130.8|11122.8|11141.5|11136.2|11113.2|11105.2|352
1646862600000|2022-03-09 21:50:00|11131.2|11123.2|11157.8|11149.8|11159.2|11151.2|11129.3|11121.3|147
1646862900000|2022-03-09 21:55:00|11158.8|11150.8|11067.9|11059.9|11162|11154|11048.3|11040.3|415
1646863200000|2022-03-09 22:00:00|11068.7|11060.7|11074.4|11066.4|11101.5|11093.5|11068.7|11060.7|34
1646863500000|2022-03-09 22:05:00|11056.3|11048.3|11054.8|11046.8|11056.3|11048.3|11052.3|11044.3|27
1646863800000|2022-03-09 22:10:00|||||||||19
1646864100000|2022-03-09 22:15:00|11062.9|11054.9|11060.7|11052.7|11067.3|11059.3|11054.8|11046.8|24
1646864400000|2022-03-09 22:20:00|11064.4|11056.4|11063.8|11055.8|11064.4|11056.4|11063.6|11055.6|15
1646864700000|2022-03-09 22:25:00|11056.4|11048.4|11073.4|11065.4|11073.4|11065.4|11056.4|11048.4|7
1646865000000|2022-03-09 22:30:00|11079.3|11071.3|11123.5|11115.5|11123.5|11115.5|11068.9|11060.9|33
1646865300000|2022-03-09 22:35:00|11115.7|11107.7|11122.2|11114.2|11154.2|11146.2|11109.2|11101.2|18
1646865600000|2022-03-09 22:40:00|11123.2|11115.2|11130.6|11122.6|11130.6|11122.6|11116.5|11108.5|6
1646865900000|2022-03-09 22:45:00|11132.2|11124.2|11147.1|11139.1|11150.8|11142.8|11131.6|11123.6|37
1646866200000|2022-03-09 22:50:00|11142.1|11134.1|11047.2|11039.2|11142.1|11134.1|11042.2|11034.2|139
1646866500000|2022-03-09 22:55:00|11054.3|11046.3|11112.5|11104.5|11121.1|11113.1|11045.2|11037.2|80
1646874000000|2022-03-10 01:00:00|11135.4|11127.4|11218.4|11210.4|11221.9|11214.7|11132.9|11124.9|1409
1646874300000|2022-03-10 01:05:00|11217.1|11209.1|11205|11197|11221.8|11213.8|11203.9|11195.9|584
1646874600000|2022-03-10 01:10:00|11205.3|11197.3|11192.4|11184.4|11206.7|11200.3|11182.7|11174.7|497
1646874900000|2022-03-10 01:15:00|11192.6|11184.6|11183.8|11175.8|11200.7|11192.7|11179.8|11171.8|213
1646875200000|2022-03-10 01:20:00|11184.5|11176.5|11168.1|11160.1|11196.9|11188.9|11166.1|11158.1|302
1646875500000|2022-03-10 01:25:00|11168.4|11160.4|11168.2|11160.2|11174.6|11170.1|11158.1|11150.7|212
1646875800000|2022-03-10 01:30:00|11167.5|11159.5|11086.1|11078.1|11167.7|11159.7|11068.4|11060.4|355
1646876100000|2022-03-10 01:35:00|11085.8|11077.8|11104.3|11096.3|11104.3|11096.3|11071.2|11063.2|415
1646876400000|2022-03-10 01:40:00|11102.6|11098.6|11086.2|11078.2|11104.4|11098.6|11080.4|11072.6|147
1646876700000|2022-03-10 01:45:00|11085.9|11077.9|11104|11096|11105|11097|11068.5|11060.5|138
1646877000000|2022-03-10 01:50:00|11103.7|11095.7|11110.6|11102.6|11120.2|11113|11092.3|11084.3|131
1646877300000|2022-03-10 01:55:00|11110.5|11102.5|11141.1|11133.1|11143.1|11135.1|11105.3|11097.3|124
1646877600000|2022-03-10 02:00:00|11140.2|11132.2|11086.2|11078.2|11140.3|11132.3|11085.2|11077.2|191
1646877900000|2022-03-10 02:05:00|11085.9|11077.9|11076.2|11068.2|11092.2|11084.4|11071.2|11063.6|205
1646878200000|2022-03-10 02:10:00|11075.1|11067.1|10993.6|10985.6|11075.1|11067.1|10970.1|10962.6|740
1646878500000|2022-03-10 02:15:00|10993.2|10985.2|10942.1|10934.1|10993.2|10985.2|10934.9|10928.9|595
1646878800000|2022-03-10 02:20:00|10941.1|10933.1|10901.1|10893.1|10955.9|10947.9|10885.9|10878.5|737
1646879100000|2022-03-10 02:25:00|10901.2|10893.2|10926.7|10918.7|10937.4|10929.4|10888.8|10882.3|455
1646879400000|2022-03-10 02:30:00|10925.7|10917.7|10936.7|10928.7|10945.5|10937.5|10880|10872|373
1646879700000|2022-03-10 02:35:00|10936.5|10928.5|10934.6|10926.6|10945.2|10937.2|10933.2|10925.2|148
1646880000000|2022-03-10 02:40:00|10935|10927|10983.6|10975.6|10993.7|10985.7|10898.6|10890.6|375
1646880300000|2022-03-10 02:45:00|10987.6|10979.6|10977|10969|10988.9|10980.9|10961.4|10953.4|169
1646880600000|2022-03-10 02:50:00|10981.8|10973.8|11022.4|11014.4|11034.5|11026.5|10981.8|10973.8|277
1646880900000|2022-03-10 02:55:00|11022.1|11014.1|11027.6|11019.6|11031.1|11023.1|11007.3|11000.6|310
1646881200000|2022-03-10 03:00:00|11026|11018|11079|11071|11096.3|11088.3|11026|11018|524
1646881500000|2022-03-10 03:05:00|11079.3|11071.3|11083.2|11075.2|11126.3|11118.3|11075.8|11070.2|450
1646881800000|2022-03-10 03:10:00|11084.2|11076.2|11113.9|11105.9|11119.1|11111.1|11081.5|11073.5|262
1646882100000|2022-03-10 03:15:00|11113.5|11105.5|11150.5|11142.5|11151.4|11143.4|11101.2|11093.2|459
1646882400000|2022-03-10 03:20:00|11151|11143|11148|11140|11177.7|11169.7|11140.7|11132.7|272
1646882700000|2022-03-10 03:25:00|11147.3|11139.3|11130|11122|11154.5|11146.5|11129.1|11121.1|426
1646883000000|2022-03-10 03:30:00|11129.6|11121.6|11145.5|11137.5|11147.8|11139.8|11122.5|11114.5|165
1646883300000|2022-03-10 03:35:00|11145.1|11137.1|11232.1|11224.1|11245.5|11238.3|11143.9|11135.9|671
1646883600000|2022-03-10 03:40:00|11232.2|11224.2|11231.4|11223.4|11247.1|11239.1|11210.9|11202.9|205
1646883900000|2022-03-10 03:45:00|11231|11223|11253|11245|11276.3|11268.3|11223.1|11215.1|337
1646884200000|2022-03-10 03:50:00|11253.5|11245.5|11262.2|11254.2|11266.5|11258.5|11248.7|11240.7|169
1646884500000|2022-03-10 03:55:00|11262.4|11254.4|11294.2|11286.2|11294.9|11286.9|11257.3|11249.3|373
1646884800000|2022-03-10 04:00:00|11295.4|11287.4|11311.1|11303.1|11319.1|11312.3|11287.9|11279.9|566
1646885100000|2022-03-10 04:05:00|11310.9|11302.9|11330.8|11322.8|11333.8|11325.8|11276.8|11268.8|766
1646885400000|2022-03-10 04:10:00|11330.6|11322.6|11357.4|11349.4|11379.5|11371.5|11330.6|11322.6|1000
1646885700000|2022-03-10 04:15:00|11356.6|11348.6|11262.3|11254.3|11359.2|11351.2|11244.2|11236.2|360
1646886000000|2022-03-10 04:20:00|11261.5|11253.5|11264.4|11256.4|11267.6|11259.6|11254.3|11246.3|47
1646886300000|2022-03-10 04:25:00|11264.1|11256.1|11234.9|11226.9|11264.1|11256.1|11203.6|11195.6|274
1646886600000|2022-03-10 04:30:00|11235.1|11227.1|11326|11318|11326.5|11321.4|11223.1|11215.1|233
1646886900000|2022-03-10 04:35:00|11326.5|11318.5|11334.1|11326.1|11353.9|11345.9|11326|11318|352
1646887200000|2022-03-10 04:40:00|11333.6|11325.6|11318.2|11310.2|11357.2|11349.2|11318.2|11310.2|76
1646887500000|2022-03-10 04:45:00|11319.7|11311.7|11322.8|11314.8|11324|11316|11301.9|11293.9|51
1646887800000|2022-03-10 04:50:00|11323|11315|11283.8|11275.8|11327.3|11319.3|11263.8|11255.8|82
1646888100000|2022-03-10 04:55:00|11283.4|11275.4|11288.7|11280.7|11295.2|11287.2|11255.7|11247.7|56
1646888400000|2022-03-10 05:00:00|11288.8|11280.8|11342.4|11334.4|11344.8|11336.8|11288.1|11280.1|206
1646888700000|2022-03-10 05:05:00|11345.9|11337.9|11361.3|11353.3|11376.5|11368.5|11332.7|11324.7|185
1646889000000|2022-03-10 05:10:00|11361.5|11353.5|11355.4|11347.4|11364|11356|11351.6|11343.6|85
1646889300000|2022-03-10 05:15:00|11355|11347|11345|11337|11355.4|11347.4|11326.4|11318.4|105
1646889600000|2022-03-10 05:20:00|11344.7|11336.7|11319.5|11311.5|11344.7|11336.7|11317.8|11309.8|159
1646889900000|2022-03-10 05:25:00|11318.8|11310.8|11290.9|11282.9|11333.5|11325.5|11289.1|11281.1|179
1646890200000|2022-03-10 05:30:00|11295.3|11287.3|11203.3|11195.3|11295.8|11287.8|11203|11195|823
1646890500000|2022-03-10 05:35:00|11202.8|11194.8|11193|11185|11214.2|11206.2|11155.4|11147.4|485
1646890800000|2022-03-10 05:40:00|11192.2|11184.2|11208.9|11200.9|11218|11210|11191.7|11183.7|160
1646891100000|2022-03-10 05:45:00|11209.4|11201.4|11187|11179|11220.4|11212.4|11179.4|11171.4|220
1646891400000|2022-03-10 05:50:00|11186.8|11178.8|11122.9|11114.9|11200.7|11192.7|11122.6|11114.6|274
1646891700000|2022-03-10 05:55:00|11122.4|11114.4|11068.5|11060.5|11124.3|11116.3|11049.5|11041.5|545
1646892000000|2022-03-10 06:00:00|11068.7|11060.7|11077.6|11069.6|11110.2|11102.2|11059.7|11051.7|347
1646892300000|2022-03-10 06:05:00|11078.1|11070.1|11086.9|11078.9|11096.4|11088.4|11061.3|11053.3|289
1646892600000|2022-03-10 06:10:00|11086.6|11078.6|11047.1|11039.1|11116.7|11108.7|11045.6|11037.6|582
1646892900000|2022-03-10 06:15:00|11045.7|11037.7|11072.5|11064.5|11074.6|11066.6|11044.8|11036.8|665
1646893200000|2022-03-10 06:20:00|11072.9|11064.9|11121.1|11113.1|11122|11116.1|11072.9|11064.9|325
1646893500000|2022-03-10 06:25:00|11120.8|11112.8|11137.5|11129.5|11137.8|11129.8|11095.4|11087.4|161
1646893800000|2022-03-10 06:30:00|11136.2|11128.2|11169.5|11161.5|11178.6|11170.6|11131.8|11123.8|254
1646894100000|2022-03-10 06:35:00|11170.2|11162.2|11169.4|11161.4|11180.6|11172.6|11151.7|11143.7|139
1646894400000|2022-03-10 06:40:00|11169|11161|11148.9|11140.9|11173.2|11165.2|11145.5|11137.5|156
1646894700000|2022-03-10 06:45:00|11148.7|11140.7|11205.3|11197.3|11212.7|11204.7|11148.7|11140.7|575
1646895000000|2022-03-10 06:50:00|11205.7|11197.7|11204.5|11196.5|11216|11208|11194.9|11186.9|211
1646895300000|2022-03-10 06:55:00|11204.8|11196.8|11218.1|11210.1|11229.9|11221.9|11197.7|11189.7|285
1646895600000|2022-03-10 07:00:00|11220.6|11212.6|11235.3|11227.3|11263.9|11255.9|11212|11204|450
1646895900000|2022-03-10 07:05:00|11235.9|11227.9|11288.4|11280.4|11288.9|11280.9|11235.9|11227.9|297
1646896200000|2022-03-10 07:10:00|11288.9|11280.9|11315.8|11307.8|11321|11313|11261.1|11253.1|278
1646896500000|2022-03-10 07:15:00|11317.8|11309.8|11362.1|11354.1|11379.2|11371.2|11307.9|11299.9|721
1646896800000|2022-03-10 07:20:00|11362.9|11354.9|11345.2|11337.2|11394.6|11386.6|11344.1|11336.1|686
1646897100000|2022-03-10 07:25:00|11346.5|11338.5|11271.3|11263.3|11347|11339|11270.5|11262.5|678
1646897400000|2022-03-10 07:30:00|11270.8|11262.8|11287.1|11279.1|11303|11295|11251.9|11243.9|271
1646897700000|2022-03-10 07:35:00|11284.9|11276.9|11318.8|11310.8|11350.2|11343.4|11280.7|11272.7|559
1646898000000|2022-03-10 07:40:00|11319.8|11311.8|11344.9|11336.9|11345.6|11337.6|11275.4|11267.4|551
1646898300000|2022-03-10 07:45:00|11345.1|11337.1|11382.3|11374.3|11392.7|11384.7|11291.7|11283.7|755
1646898600000|2022-03-10 07:50:00|11382.1|11374.1|11377.1|11369.1|11385.7|11377.7|11353.7|11345.7|480
1646898900000|2022-03-10 07:55:00|11378|11370|11308.8|11300.8|11380.1|11372.1|11298|11290|471
1646899200000|2022-03-10 08:00:00|11309.7|11301.7|11350.8|11342.8|11379.3|11371.3|11298.9|11290.9|607
1646899500000|2022-03-10 08:05:00|11351.1|11343.1|11336.7|11328.7|11365.5|11357.5|11316.6|11308.6|771
1646899800000|2022-03-10 08:10:00|11336.9|11328.9|11423.6|11415.6|11430|11422|11330.2|11322.2|1320
1646900100000|2022-03-10 08:15:00|11424.1|11416.1|11492.6|11484.6|11492.6|11484.6|11396.2|11388.2|1721
1646900400000|2022-03-10 08:20:00|11492.8|11484.8|11538.2|11530.2|11544.7|11536.7|11469.7|11462.4|1871
1646900700000|2022-03-10 08:25:00|11538.4|11530.4|11512.2|11504.2|11560.4|11552.4|11498.2|11490.6|5248
1646901000000|2022-03-10 08:30:00|11511.8|11503.8|11531.8|11523.8|11568.2|11563|11476.4|11468.4|3118
1646901300000|2022-03-10 08:35:00|11531.2|11523.2|11527.9|11519.9|11541.9|11533.9|11463.2|11455.2|1835
1646901600000|2022-03-10 08:40:00|11527.8|11519.8|11513.7|11509.7|11560.8|11554|11512.8|11505.9|2281
1646901900000|2022-03-10 08:45:00|11514.3|11510.3|11457.7|11453.7|11517.7|11511.9|11451.8|11445.8|1303
1646902200000|2022-03-10 08:50:00|11459.9|11455.9|11372|11368|11488.6|11483.9|11365.3|11358.8|2283
1646902500000|2022-03-10 08:55:00|11369.2|11365.2|11380.1|11372.1|11416.7|11411.9|11369.2|11363.2|1061
1646902800000|2022-03-10 09:00:00|11386.4|11378.4|11266.2|11258.2|11404.9|11398.9|11185.1|11181.1|3828
1646903100000|2022-03-10 09:05:00|11266.8|11258.8|11289.6|11285.6|11325.9|11317.9|11266.5|11258.5|1366
1646903400000|2022-03-10 09:10:00|11290|11286|11323.4|11315.4|11338.7|11334.7|11247.7|11242.2|1106
1646903700000|2022-03-10 09:15:00|11324.4|11316.4|11332.8|11324.8|11336.1|11329.4|11285.1|11277.9|812
1646904000000|2022-03-10 09:20:00|11332.4|11324.4|11361|11357|11364.2|11358.5|11322.4|11317.3|547
1646904300000|2022-03-10 09:25:00|11360.8|11356.8|11393.8|11389.8|11407.2|11400.5|11360.5|11356.5|883
1646904600000|2022-03-10 09:30:00|11393.3|11389.3|11445|11441|11448.8|11443.5|11387.2|11382.5|1024
1646904900000|2022-03-10 09:35:00|11445.2|11441.2|11428.8|11424.8|11455.5|11450.6|11384.1|11377.4|922
1646905200000|2022-03-10 09:40:00|11428.6|11424.6|11386.3|11382.3|11441.6|11436.7|11375.7|11369.4|1032
1646905500000|2022-03-10 09:45:00|11386.5|11382.5|11368.7|11364.7|11407.7|11401.9|11353.7|11348.8|874
1646905800000|2022-03-10 09:50:00|11369|11365|11465.6|11457.6|11475.3|11470.8|11350.7|11344.4|2441
1646906100000|2022-03-10 09:55:00|11465.8|11457.8|11474.2|11466.2|11494.5|11489|11405.9|11397.9|2442
1646906400000|2022-03-10 10:00:00|11474.4|11466.4|11478.9|11474.9|11502.2|11498|11457.8|11449.8|1332
1646906700000|2022-03-10 10:05:00|11479|11475|11472.7|11468.7|11503.5|11496.2|11446.9|11439.4|904
1646907000000|2022-03-10 10:10:00|11472.5|11468.5|11535.9|11531.9|11540.6|11534.4|11467.9|11460.7|831
1646907300000|2022-03-10 10:15:00|11535.5|11531.5|11541.6|11537.6|11564.8|11560.6|11510|11502.8|1569
1646907600000|2022-03-10 10:20:00|11541.9|11537.9|11538.5|11534.5|11576.7|11572.7|11510.3|11506.3|1484
1646907900000|2022-03-10 10:25:00|11537.9|11529.9|11522.6|11518.6|11539.1|11532.4|11486.5|11481.7|630
1646908200000|2022-03-10 10:30:00|11523.7|11515.7|11571.7|11567.7|11577.5|11573.5|11516.8|11510.5|1126
1646908500000|2022-03-10 10:35:00|11575.8|11571.8|11505.9|11501.9|11580.9|11576.9|11505.9|11501.9|1067
1646908800000|2022-03-10 10:40:00|11505.2|11501.2|11480.7|11472.7|11521.5|11514.9|11409.5|11401.5|1633
1646909100000|2022-03-10 10:45:00|11479.7|11475.7|11476.3|11468.3|11516.1|11509.9|11466.3|11459.6|988
1646909400000|2022-03-10 10:50:00|11476.6|11468.6|11446.7|11438.7|11498.8|11493.5|11442.1|11436|711
1646909700000|2022-03-10 10:55:00|11446.5|11438.5|11489.4|11481.4|11491.9|11483.9|11432.8|11427.7|579
1646910000000|2022-03-10 11:00:00|11488.4|11484.4|11503.2|11499.2|11515.9|11510.7|11475.7|11468.5|829
1646910300000|2022-03-10 11:05:00|11506.5|11498.5|11503.9|11495.9|11516.2|11508.6|11473|11465|467
1646910600000|2022-03-10 11:10:00|11502.4|11498.4|11492.4|11488.4|11520.4|11515.2|11485.6|11480.7|503
1646910900000|2022-03-10 11:15:00|11492.6|11488.6|11480.8|11472.8|11506.3|11501.3|11466.5|11460.5|520
1646911200000|2022-03-10 11:20:00|11482|11478|11464.8|11456.8|11490.5|11484.6|11434.4|11428.2|545
1646911500000|2022-03-10 11:25:00|11464.2|11456.2|11416.8|11412.8|11464.8|11456.8|11393.6|11385.6|698
1646911800000|2022-03-10 11:30:00|11417|11413|11475.9|11467.9|11475.9|11469.2|11417|11412.5|628
1646912100000|2022-03-10 11:35:00|11476|11468|11511.8|11503.8|11512.5|11507.6|11471.5|11463.5|454
1646912400000|2022-03-10 11:40:00|11509.5|11505.5|11507.3|11499.3|11534.6|11529.4|11495.3|11488.8|756
1646912700000|2022-03-10 11:45:00|11507.6|11499.6|11491.9|11487.9|11507.6|11499.6|11465.2|11457.9|489
1646913000000|2022-03-10 11:50:00|11492.1|11488.1|11501.8|11497.8|11501.8|11497.8|11472|11467.2|765
1646913300000|2022-03-10 11:55:00|11501.5|11497.5|11496.6|11488.6|11532.5|11525|11468.7|11464.7|619
1646913600000|2022-03-10 12:00:00|11497.2|11489.2|11507.5|11499.5|11515.7|11509.6|11464.9|11456.9|569
1646913900000|2022-03-10 12:05:00|11507.7|11499.7|11499.2|11491.2|11517.8|11511|11481.4|11473.4|585
1646914200000|2022-03-10 12:10:00|11499|11491|11498.4|11490.4|11538.5|11531.6|11496.2|11489.9|925
1646914500000|2022-03-10 12:15:00|11498.7|11490.7|11499.9|11495.9|11512.1|11506.6|11471.9|11465.4|268
1646914800000|2022-03-10 12:20:00|11499.6|11495.6|11497.9|11493.9|11516.2|11510.7|11474.8|11467.1|333
1646915100000|2022-03-10 12:25:00|11498.2|11494.2|11438.5|11430.5|11500|11494.9|11421.8|11414.1|1018
1646915400000|2022-03-10 12:30:00|11439|11431|11468.2|11460.2|11480.6|11474.8|11436.8|11429.9|372
1646915700000|2022-03-10 12:35:00|11467.9|11459.9|11505.2|11497.2|11519.5|11513.5|11465.2|11457.6|1331
1646916000000|2022-03-10 12:40:00|11505.7|11497.7|11453.9|11449.9|11507|11502.2|11453.9|11449.9|880
1646916300000|2022-03-10 12:45:00|11453.4|11449.4|11402.6|11394.6|11461.4|11454.9|11368.8|11364.1|1728
1646916600000|2022-03-10 12:50:00|11402.9|11394.9|11422.4|11418.4|11452.9|11445|11396.2|11392.2|632
1646916900000|2022-03-10 12:55:00|11423.6|11415.6|11379.4|11375.4|11424.6|11419.2|11366.3|11360.2|772
1646917200000|2022-03-10 13:00:00|11379|11375|11399.6|11391.6|11402|11394|11266.6|11261.2|2572
1646917500000|2022-03-10 13:05:00|11400.2|11392.2|11328.9|11324.9|11400.8|11392.8|11316.7|11311|1625
1646917800000|2022-03-10 13:10:00|11328.7|11324.7|11344.3|11340.3|11347.4|11341|11277.9|11269.9|1495
1646918100000|2022-03-10 13:15:00|11347.3|11339.3|11428.2|11424.2|11439.6|11432.2|11342|11334.7|1109
1646918400000|2022-03-10 13:20:00|11435|11431|11453.4|11445.4|11471|11464|11408.4|11403|1023
1646918700000|2022-03-10 13:25:00|11451.1|11447.1|11457.1|11449.1|11467.5|11461.8|11425.4|11420.9|686
1646919000000|2022-03-10 13:30:00|11456.5|11448.5|11450.3|11446.3|11468.6|11463.5|11412.2|11404.6|933
1646919300000|2022-03-10 13:35:00|11451|11443|11543.2|11535.2|11544.4|11538.7|11436.2|11429|1209
1646919600000|2022-03-10 13:40:00|11543.7|11535.7|11597.5|11593.5|11615.4|11610|11530.6|11524.5|2096
1646919900000|2022-03-10 13:45:00|11596.6|11592.6|11606.9|11598.9|11614.3|11606.3|11561.9|11556.2|1277
1646920200000|2022-03-10 13:50:00|11606.1|11602.1|11634.8|11630.8|11658.6|11654.1|11567.1|11563.1|1871
1646920500000|2022-03-10 13:55:00|11638.6|11634.6|11631.8|11627.8|11658.7|11652.4|11593.3|11588.6|1610
1646920800000|2022-03-10 14:00:00|11631.6|11627.6|11565|11561|11639.3|11633|11540.8|11535.3|1668
1646921100000|2022-03-10 14:05:00|11563.5|11559.5|11513.6|11505.6|11566.4|11561.2|11500.5|11494.5|1540
1646921400000|2022-03-10 14:10:00|11514.2|11506.2|11431.7|11427.7|11541.6|11535.3|11430.1|11422.6|2064
1646921700000|2022-03-10 14:15:00|11432.1|11428.1|11441.2|11433.2|11503.7|11496.9|11432.1|11428.1|1427
1646922000000|2022-03-10 14:20:00|11439.1|11435.1|11458.4|11450.4|11494.8|11490.8|11415.5|11411.5|1780
1646922300000|2022-03-10 14:25:00|11454.8|11450.8|11495.4|11487.4|11496.4|11489.8|11420.5|11415.8|1449
1646922600000|2022-03-10 14:30:00|11494.5|11490.5|11454.3|11450.3|11523.3|11519.3|11453.2|11447.8|2056
1646922900000|2022-03-10 14:35:00|11455|11451|11478.9|11474.9|11499.9|11494.6|11429.7|11423.2|1278
1646923200000|2022-03-10 14:40:00|11478.6|11474.6|11382.8|11374.8|11479.8|11474.9|11315.6|11310.8|3871
1646923500000|2022-03-10 14:45:00|11381.7|11373.7|11404.1|11400.1|11443.1|11437.8|11379.7|11371.7|1813
1646923800000|2022-03-10 14:50:00|11406.2|11402.2|11327.5|11323.5|11406.2|11402.2|11315.6|11309.4|2334
1646924100000|2022-03-10 14:55:00|11327.3|11323.3|11246.5|11238.5|11349.6|11343.3|11157.7|11149.7|5065
1646924400000|2022-03-10 15:00:00|11246|11238|11286.3|11282.3|11307.2|11300.2|11221|11214|2996
1646924700000|2022-03-10 15:05:00|11287|11279|11209.5|11201.5|11287|11281|11198.3|11191.9|2795
1646925000000|2022-03-10 15:10:00|11208.2|11204.2|11043.5|11039.5|11208.8|11204.2|10994.3|10988.5|5843
1646925300000|2022-03-10 15:15:00|11045|11037|10937.1|10929.1|11047.1|11042.1|10833.5|10829|6967
1646925600000|2022-03-10 15:20:00|10936.3|10928.3|11102.4|11094.4|11136.2|11129.5|10912|10907|4910
1646925900000|2022-03-10 15:25:00|11102.9|11094.9|11110.7|11102.7|11138.7|11130.7|11036.2|11030.9|2776
1646926200000|2022-03-10 15:30:00|11111.5|11103.5|11206.5|11202.5|11219.6|11214.7|11108.2|11102.7|2794
1646926500000|2022-03-10 15:35:00|11207|11203|11155.4|11147.4|11228.5|11223.4|11141.4|11134.5|1953
1646926800000|2022-03-10 15:40:00|11151.9|11147.9|11154.6|11150.6|11176.1|11170.8|11095.7|11089.1|2190
1646927100000|2022-03-10 15:45:00|11154|11150|11144.3|11140.3|11160.8|11154.3|11087.3|11079.5|2155
1646927400000|2022-03-10 15:50:00|11145.6|11141.6|11185.2|11177.2|11196.2|11192.2|11130.3|11124|1603
1646927700000|2022-03-10 15:55:00|11180.4|11172.4|11132.5|11124.5|11180.4|11174.5|11064.8|11058|1700
1646928000000|2022-03-10 16:00:00|11130.8|11126.8|11156.9|11148.9|11171.4|11165.4|11113.9|11107.7|1565
1646928300000|2022-03-10 16:05:00|11155.7|11147.7|11157.5|11149.5|11163.3|11155.3|11067.8|11062.7|2193
1646928600000|2022-03-10 16:10:00|11156.5|11152.5|11132.8|11128.8|11174.9|11168.6|11102.7|11097|2318
1646928900000|2022-03-10 16:15:00|11133.2|11129.2|11136.8|11132.8|11180|11174.9|11117.3|11112.3|1804
1646929200000|2022-03-10 16:20:00|11142.6|11134.6|11224.6|11216.6|11242.9|11238.9|11100.4|11095.4|3810
1646929500000|2022-03-10 16:25:00|11222.9|11218.9|11215|11211|11241.9|11237.2|11182.2|11174.4|5786
1646929800000|2022-03-10 16:30:00|11215.4|11211.4|11152.8|11144.8|11225.9|11221.9|11146.5|11142.5|3061
1646930100000|2022-03-10 16:35:00|11151.7|11143.7|11070.3|11066.3|11155.6|11150.5|11015.1|11009.7|4309
1646930400000|2022-03-10 16:40:00|11068.5|11064.5|11111.2|11107.2|11116.1|11110.5|11066|11059.3|2092
1646930700000|2022-03-10 16:45:00|11111.8|11107.8|11085.5|11081.5|11144.5|11137.8|11065.7|11060.9|1672
1646931000000|2022-03-10 16:50:00|11087.8|11079.8|11059.7|11051.7|11111.1|11103.3|11045.9|11040.9|970
1646931300000|2022-03-10 16:55:00|11057.9|11049.9|10983.3|10975.3|11072.5|11067.5|10978.3|10973.5|1521
1646931600000|2022-03-10 17:00:00|10983.1|10975.1|11014.3|11010.3|11056|11049.1|10969.3|10964.2|2088
1646931900000|2022-03-10 17:05:00|11015.5|11011.5|11003.2|10995.2|11037.2|11031.7|10955.3|10949.7|1695
1646932200000|2022-03-10 17:10:00|11002.5|10994.5|11042|11038|11043.9|11039.5|10994.3|10988.2|1108
1646932500000|2022-03-10 17:15:00|11042.2|11038.2|11020.5|11012.5|11073.2|11068.4|11006.3|11000.6|1162
1646932800000|2022-03-10 17:20:00|11020.6|11012.6|10979.9|10975.9|11032.3|11027.3|10965.2|10960.4|1950
1646933100000|2022-03-10 17:25:00|10979.6|10975.6|11007|11003|11020|11014.5|10971.3|10966.7|1346
1646933400000|2022-03-10 17:30:00|11006.7|11002.7|10998.7|10990.7|11025.7|11020.5|10966.8|10962.3|1844
1646933700000|2022-03-10 17:35:00|10996.4|10992.4|10902.4|10894.4|11031.5|11023.9|10888.1|10883|2310
1646934000000|2022-03-10 17:40:00|10901.4|10897.4|10905.4|10901.4|10935.7|10928.4|10847.6|10843.6|3721
1646934300000|2022-03-10 17:45:00|10905.2|10901.2|10854.7|10846.7|10906.4|10901.5|10847.7|10841.1|2179
1646934600000|2022-03-10 17:50:00|10854.5|10846.5|10905.3|10901.3|10927.5|10922|10845.7|10841|1588
1646934900000|2022-03-10 17:55:00|10908|10900|10815.7|10811.7|10908|10903.6|10799.2|10794.8|3467
1646935200000|2022-03-10 18:00:00|10816.2|10812.2|10795.8|10791.8|10846.4|10842.2|10775.6|10769.1|3229
1646935500000|2022-03-10 18:05:00|10794.6|10790.6|10866.6|10862.6|10885.2|10880.5|10757.7|10753.6|3744
1646935800000|2022-03-10 18:10:00|10865.9|10861.9|10864.7|10860.7|10930.8|10926.1|10854.7|10848.1|1632
1646936100000|2022-03-10 18:15:00|10862.7|10858.7|10853.6|10845.6|10904.9|10898.9|10840.7|10835.4|1233
1646936400000|2022-03-10 18:20:00|10854.4|10846.4|10866.1|10862.1|10888.2|10881|10825.7|10820.3|1095
1646936700000|2022-03-10 18:25:00|10866.3|10862.3|10946.1|10942.1|10955.2|10950|10860.7|10855.8|1352
1646937000000|2022-03-10 18:30:00|10945.8|10941.8|10892.5|10884.5|10948.6|10944.6|10883.3|10877.8|994
1646937300000|2022-03-10 18:35:00|10892.8|10884.8|10874.8|10866.8|10904|10898|10843.2|10836.9|2262
1646937600000|2022-03-10 18:40:00|10872.3|10864.3|10861.1|10853.1|10872.5|10866.5|10813|10807|2100
1646937900000|2022-03-10 18:45:00|10858.6|10854.6|10849.2|10845.2|10883.8|10878.3|10832.8|10828.8|1491
1646938200000|2022-03-10 18:50:00|10848.9|10844.9|10879.9|10871.9|10895.9|10890.5|10832.4|10827.7|1680
1646938500000|2022-03-10 18:55:00|10877.2|10873.2|10895.1|10891.1|10914.5|10907.3|10874.9|10869.5|790
1646938800000|2022-03-10 19:00:00|10895.9|10891.9|10870.7|10862.7|10933.3|10925.8|10870.7|10862.7|1847
1646939100000|2022-03-10 19:05:00|10867.8|10863.8|10841.4|10837.4|10869.6|10865.6|10832.7|10827.5|1453
1646939400000|2022-03-10 19:10:00|10840.2|10836.2|10818.2|10814.2|10848.8|10843|10798.8|10792.8|2726
1646939700000|2022-03-10 19:15:00|10817|10813|10799.2|10795.2|10843.4|10838.5|10772.4|10768.4|3225
1646940000000|2022-03-10 19:20:00|10799.1|10795.1|10783.8|10779.8|10822.1|10816.9|10774.4|10770.3|3816
1646940300000|2022-03-10 19:25:00|10783.7|10779.7|10773.7|10769.7|10809.2|10803.7|10767.1|10763|10667
1646940600000|2022-03-10 19:30:00|10773.5|10769.5|10778.4|10774.4|10799|10795|10773.5|10769.5|1983
1646940900000|2022-03-10 19:35:00|10778|10774|10798|10794|10816.3|10810.5|10777.5|10773.5|801
1646941200000|2022-03-10 19:40:00|10797.5|10793.5|10817.9|10809.9|10818.1|10813.3|10778.2|10774.2|560
1646941500000|2022-03-10 19:45:00|10814.9|10810.9|10807.5|10799.5|10821.9|10815.9|10785.9|10781.3|524
1646941800000|2022-03-10 19:50:00|10807.7|10799.7|10803.9|10799.9|10807.7|10801.4|10780.2|10775.7|332
1646942100000|2022-03-10 19:55:00|10803.7|10799.7|10805.9|10801.9|10818.4|10813.2|10792.8|10787.8|668
1646942400000|2022-03-10 20:00:00|10807.1|10803.1|10803|10799|10822.8|10817.8|10790.3|10784.3|272
1646942700000|2022-03-10 20:05:00|10802.8|10798.8|10807.3|10799.3|10820.1|10814.6|10787.6|10782|363
1646943000000|2022-03-10 20:10:00|10808.5|10800.5|10822.6|10818.6|10822.6|10818.6|10803|10799|277
1646943300000|2022-03-10 20:15:00|10821.9|10817.9|10809.8|10805.8|10827.6|10822.1|10799.2|10794.5|279
1646943600000|2022-03-10 20:20:00|10813|10809|10837.1|10833.1|10841.4|10836.2|10811|10805.8|191
1646943900000|2022-03-10 20:25:00|10836.7|10832.7|10848.9|10840.9|10848.9|10843.6|10821.6|10816.4|167
1646944200000|2022-03-10 20:30:00|10847.6|10843.6|10864.3|10856.3|10864.3|10858.6|10839|10832.7|330
1646944500000|2022-03-10 20:35:00|10864.5|10856.5|10859.6|10851.6|10868.3|10864.3|10854.1|10850.1|228
1646944800000|2022-03-10 20:40:00|10858.6|10854.6|10834.8|10830.8|10864.2|10857.9|10820|10815.5|296
1646945100000|2022-03-10 20:45:00|10834.5|10830.5|10830.7|10826.7|10839.2|10833.2|10829.6|10825.3|169
1646945400000|2022-03-10 20:50:00|10831.6|10827.6|10830|10826|10836.7|10832.6|10829.3|10825.3|120
1646945700000|2022-03-10 20:55:00|10829.6|10825.6|10844.6|10836.6|10849.1|10844.4|10829|10824.2|303
1646946000000|2022-03-10 21:00:00|10842.3|10838.3|10783.1|10779.1|10844.6|10838.9|10783.1|10777.1|532
1646946300000|2022-03-10 21:05:00|10783.8|10779.8|10778|10774|10788.6|10783.6|10769.2|10764.3|467
1646946600000|2022-03-10 21:10:00|10778.4|10774.4|10778.4|10774.4|10781.7|10777|10770|10766|382
1646946900000|2022-03-10 21:15:00|10777.3|10773.3|10770.3|10766.3|10780.4|10776.4|10767.6|10763.6|394
1646947200000|2022-03-10 21:20:00|10770|10766|10763.9|10759.9|10770.3|10766.3|10762.1|10757|315
1646947500000|2022-03-10 21:25:00|10764.3|10760.3|10765.5|10761.5|10767|10763|10761.4|10757.4|192
1646947800000|2022-03-10 21:30:00|10765.8|10761.8|10771|10767|10778.3|10774.3|10762.3|10758.3|340
1646948100000|2022-03-10 21:35:00|10770.8|10766.8|10781.5|10777.5|10785|10781|10770.8|10766.8|210
1646948400000|2022-03-10 21:40:00|10780.3|10776.3|10783.1|10779.1|10784.6|10780.6|10778|10773.2|161
1646948700000|2022-03-10 21:45:00|10783.7|10779.7|10775.5|10771.5|10784.6|10780.6|10774.8|10770.8|134
1646949000000|2022-03-10 21:50:00|10775.8|10771.8|10773.4|10765.4|10780.6|10775.2|10771.1|10764.9|74
1646949300000|2022-03-10 21:55:00|10771.1|10767.1|10781.5|10777.5|10787.4|10781.8|10770.5|10765.4|212
1646949600000|2022-03-10 22:00:00|10783.2|10775.2|10779.3|10771.3|10785|10777|10772.6|10768.3|25
1646949900000|2022-03-10 22:05:00|10779.1|10771.1|10778.7|10770.7|10779.1|10771.1|10778.7|10770.7|5
1646950200000|2022-03-10 22:10:00|10778.4|10770.4|10782.2|10774.2|10786.9|10781.4|10771.4|10767.4|62
1646950500000|2022-03-10 22:15:00|10782|10774|10782.5|10774.5|10782.5|10774.5|10780.5|10772.5|5
1646950800000|2022-03-10 22:20:00|10782.2|10774.2|10779.1|10771.1|10782.2|10774.2|10779.1|10771.1|0
1646951100000|2022-03-10 22:25:00|10779|10771|10779|10771|10779|10771|10779|10771|0
1646951400000|2022-03-10 22:30:00|10779.2|10771.2|10770.4|10762.4|10779.2|10772.6|10766.4|10760.9|28
1646951700000|2022-03-10 22:35:00|10770.1|10762.1|10768.6|10764.6|10771.7|10765.7|10765.9|10761.7|16
1646952000000|2022-03-10 22:40:00|10771.5|10767.5|10773|10765|10774|10769|10769.1|10763.1|38
1646952300000|2022-03-10 22:45:00|10770.7|10766.7|10766.7|10762.7|10773|10766.7|10764.2|10760.2|13
1646952600000|2022-03-10 22:50:00|10769|10761|10767.2|10763.2|10769.6|10765.6|10765.3|10761|10
1646952900000|2022-03-10 22:55:00|10766.9|10762.9|10784.7|10776.7|10784.7|10777.6|10763.9|10759.9|129
1646960400000|2022-03-11 01:00:00|10877.9|10869.9|10954.7|10946.7|10972.7|10967.2|10855.3|10849.4|1226
1646960700000|2022-03-11 01:05:00|10954.5|10946.5|10920.9|10916.9|10973.9|10966.4|10920|10913.7|419
1646961000000|2022-03-11 01:10:00|10919.7|10915.7|10902.9|10894.9|10927.2|10920.9|10888.3|10883.5|238
1646961300000|2022-03-11 01:15:00|10899.4|10895.4|10838|10834|10905.6|10901.1|10836.7|10830.4|227
1646961600000|2022-03-11 01:20:00|10837.7|10833.7|10826.3|10818.3|10848.2|10844|10811.7|10803.7|256
1646961900000|2022-03-11 01:25:00|10827.1|10819.1|10781.2|10777.2|10845.5|10837.6|10781.2|10775.3|254
1646962200000|2022-03-11 01:30:00|10782|10778|10766.5|10758.5|10801.7|10796|10756.5|10752.2|312
1646962500000|2022-03-11 01:35:00|10766.6|10758.6|10798.6|10794.6|10813.6|10808|10766.6|10758.6|222
1646962800000|2022-03-11 01:40:00|10798.8|10794.8|10792.8|10784.8|10814.4|10808|10784.1|10778.6|181
1646963100000|2022-03-11 01:45:00|10802.1|10794.1|10813.4|10805.4|10827.5|10820.5|10785.9|10780.7|186
1646963400000|2022-03-11 01:50:00|10812.7|10804.7|10792.2|10788.2|10812.7|10806.5|10790.4|10784.3|178
1646963700000|2022-03-11 01:55:00|10793.9|10785.9|10715.7|10707.7|10794.1|10788.7|10708.6|10701.2|896
1646964000000|2022-03-11 02:00:00|10715.5|10707.5|10626.4|10622.4|10720.2|10714.5|10626.4|10621.9|2443
1646964300000|2022-03-11 02:05:00|10628.1|10620.1|10630.5|10622.5|10644.5|10639|10563.9|10556.8|1515
1646964600000|2022-03-11 02:10:00|10630|10622|10673.7|10665.7|10676.4|10669.4|10609.7|10604.3|369
1646964900000|2022-03-11 02:15:00|10674.7|10666.7|10676.6|10672.6|10681.1|10677.1|10669.7|10664.6|227
1646965200000|2022-03-11 02:20:00|10676.4|10672.4|10693.7|10689.7|10695.2|10691.2|10675.5|10669.4|222
1646965500000|2022-03-11 02:25:00|10694|10690|10683.1|10679.1|10703.3|10697.4|10674.8|10669.7|68
1646965800000|2022-03-11 02:30:00|10683.6|10679.6|10630.2|10626.2|10683.6|10679.6|10625.8|10621.3|305
1646966100000|2022-03-11 02:35:00|10631.4|10623.4|10694.1|10690.1|10700.4|10696.4|10625.8|10621.8|333
1646966400000|2022-03-11 02:40:00|10695.7|10691.7|10697.8|10689.8|10705.8|10700.7|10676.6|10668.6|236
1646966700000|2022-03-11 02:45:00|10695.7|10691.7|10724.7|10720.7|10735.7|10730.2|10694.9|10689.9|212
1646967000000|2022-03-11 02:50:00|10729.7|10721.7|10741.9|10733.9|10750.5|10744.5|10718.6|10712.9|286
1646967300000|2022-03-11 02:55:00|10741.7|10733.7|10745.5|10741.5|10765.4|10759|10722.7|10717.4|312
1646967600000|2022-03-11 03:00:00|10744.8|10740.8|10795|10787|10800.8|10796|10734.2|10727|545
1646967900000|2022-03-11 03:05:00|10791.7|10787.7|10770.2|10766.2|10791.7|10787.7|10759.7|10752.7|145
1646968200000|2022-03-11 03:10:00|10775|10767|10742.8|10738.8|10778.5|10772.2|10736.6|10729.2|198
1646968500000|2022-03-11 03:15:00|10744|10740|10740.4|10732.4|10766.2|10758.2|10736.4|10729.4|79
1646968800000|2022-03-11 03:20:00|10740.2|10732.2|10741.2|10737.2|10767.1|10760.1|10737.9|10732.2|92
1646969100000|2022-03-11 03:25:00|10741.4|10733.4|10751.7|10743.7|10758|10753.5|10732.2|10726.8|65
1646969400000|2022-03-11 03:30:00|10748.2|10744.2|10744.1|10740.1|10750.5|10744.2|10735.5|10731.5|49
1646969700000|2022-03-11 03:35:00|10744.3|10740.3|10747.4|10743.4|10756|10751.3|10737.5|10732.3|41
1646970000000|2022-03-11 03:40:00|10747.9|10743.9|10745.7|10741.7|10756.8|10751.1|10741.4|10735.2|32
1646970300000|2022-03-11 03:45:00|10742.4|10734.4|10739.4|10735.4|10743.8|10738|10733.1|10729|76
1646970600000|2022-03-11 03:50:00|10739.6|10735.6|10708.3|10704.3|10742.2|10736.1|10705.6|10701.3|146
1646970900000|2022-03-11 03:55:00|10707.8|10703.8|10702.1|10698.1|10711.1|10706.6|10686|10678|85
1646971200000|2022-03-11 04:00:00|10701.9|10697.9|10738|10730|10751.6|10744.7|10701.9|10697.9|128
1646971500000|2022-03-11 04:05:00|10736.6|10732.6|10747.7|10739.7|10755.9|10751.7|10730.8|10725.8|97
1646971800000|2022-03-11 04:10:00|10747.5|10739.5|10766.5|10758.5|10768.2|10764.2|10744.7|10739.5|60
1646972100000|2022-03-11 04:15:00|10766|10758|10772.7|10768.7|10774.1|10769|10759.3|10755.3|41
1646972400000|2022-03-11 04:20:00|10773.5|10765.5|10783.6|10779.6|10792.6|10787.1|10770.3|10765.5|66
1646972700000|2022-03-11 04:25:00|10787.3|10783.3|10786.1|10782.1|10791|10784.7|10780.4|10775.4|42
1646973000000|2022-03-11 04:30:00|10786.3|10782.3|10772.7|10768.7|10789|10783.2|10766.3|10760.3|42
1646973300000|2022-03-11 04:35:00|10772.1|10768.1|10769.7|10765.7|10776.2|10768.4|10764.6|10758.9|42
1646973600000|2022-03-11 04:40:00|10769.3|10765.3|10786.7|10782.7|10788|10783.5|10767.4|10761.7|82
1646973900000|2022-03-11 04:45:00|10786.4|10782.4|10793.1|10789.1|10807.4|10801.1|10779.1|10775.1|42
1646974200000|2022-03-11 04:50:00|10793.3|10789.3|10802.8|10798.8|10804.3|10798.8|10788.7|10784.7|31
1646974500000|2022-03-11 04:55:00|10801.5|10797.5|10801.7|10797.7|10815.9|10810.6|10796.2|10790.5|19
1646974800000|2022-03-11 05:00:00|10801.4|10797.4|10788.5|10784.5|10803.1|10797.7|10781.3|10773.5|31
1646975100000|2022-03-11 05:05:00|10788.7|10784.7|10799.2|10795.2|10808.2|10800.2|10786.4|10781|26
1646975400000|2022-03-11 05:10:00|10798.9|10794.9|10786.1|10782.1|10802.7|10794.9|10786.1|10782.1|24
1646975700000|2022-03-11 05:15:00|10782.1|10778.1|10771.2|10767.2|10785.7|10780.2|10760.8|10755.3|65
1646976000000|2022-03-11 05:20:00|10771|10767|10780.5|10772.5|10783.4|10778.7|10771|10765.3|107
1646976300000|2022-03-11 05:25:00|10778.1|10774.1|10797.2|10789.2|10800|10794|10777.8|10772.3|49
1646976600000|2022-03-11 05:30:00|10797|10789|10718.8|10710.8|10797|10791.5|10699.1|10694.6|465
1646976900000|2022-03-11 05:35:00|10719.1|10711.1|10707.9|10699.9|10730.6|10726.6|10699.5|10695.1|207
1646977200000|2022-03-11 05:40:00|10708.3|10700.3|10755.4|10751.4|10764.7|10759|10705.8|10699.2|128
1646977500000|2022-03-11 05:45:00|10754.6|10746.6|10746|10738|10759|10753.6|10729|10721|64
1646977800000|2022-03-11 05:50:00|10745.8|10737.8|10816.2|10808.2|10828.8|10823.1|10743.3|10736.5|372
1646978100000|2022-03-11 05:55:00|10815.8|10807.8|10828|10824|10846.1|10841.6|10796.9|10789|307
1646978400000|2022-03-11 06:00:00|10829.4|10821.4|10802.8|10794.8|10830.7|10825.4|10796.1|10790.4|408
1646978700000|2022-03-11 06:05:00|10803|10795|10815.1|10811.1|10824.9|10818.7|10782.7|10778.7|133
1646979000000|2022-03-11 06:10:00|10816|10812|10828.7|10820.7|10837.4|10829.4|10798.2|10791.1|149
1646979300000|2022-03-11 06:15:00|10828.3|10820.3|10814.2|10806.2|10835.1|10829.5|10799.4|10795.2|248
1646979600000|2022-03-11 06:20:00|10812.7|10808.7|10840.5|10836.5|10845.9|10841.7|10812.7|10807.2|455
1646979900000|2022-03-11 06:25:00|10839.7|10835.7|10869.6|10865.6|10869.6|10865.6|10826.2|10822.2|285
1646980200000|2022-03-11 06:30:00|10868.4|10864.4|10835.8|10827.8|10870.9|10865|10817.5|10813.4|225
1646980500000|2022-03-11 06:35:00|10836.8|10828.8|10857.6|10853.6|10865.4|10859.8|10831.1|10824.8|139
1646980800000|2022-03-11 06:40:00|10856.4|10852.4|10861.9|10857.9|10875.6|10869.8|10846.9|10839.9|240
1646981100000|2022-03-11 06:45:00|10862.1|10858.1|10894|10890|10898.3|10891.7|10860.3|10854.6|168
1646981400000|2022-03-11 06:50:00|10895.7|10887.7|10899.4|10891.4|10938.7|10932.7|10890|10883.3|428
1646981700000|2022-03-11 06:55:00|10898.8|10890.8|10935.4|10931.4|10942.3|10938.3|10898.8|10890.8|467
1646982000000|2022-03-11 07:00:00|10935.6|10931.6|10879.3|10875.3|10942.4|10937.2|10879.3|10875.3|504
1646982300000|2022-03-11 07:05:00|10878.3|10874.3|10930.1|10922.1|10932.2|10927.5|10878.3|10874|294
1646982600000|2022-03-11 07:10:00|10929|10925|10936.2|10932.2|10941.8|10936.3|10923.3|10916.7|239
1646982900000|2022-03-11 07:15:00|10936.7|10932.7|10939.7|10935.7|10941.3|10937.3|10917.8|10913.5|270
1646983200000|2022-03-11 07:20:00|10939.9|10935.9|10949.5|10945.5|10965.7|10961.7|10939.7|10935.7|391
1646983500000|2022-03-11 07:25:00|10949|10945|10974.1|10970.1|10984|10979.9|10949|10945|390
1646983800000|2022-03-11 07:30:00|10974.7|10970.7|11008.4|11004.4|11016.4|11012.1|10973.8|10969.6|437
1646984100000|2022-03-11 07:35:00|11008.6|11004.6|11038.5|11034.5|11039|11035|11008.6|11004.6|665
1646984400000|2022-03-11 07:40:00|11038.8|11034.8|11039.6|11035.6|11040.3|11036.3|11028.5|11024.3|585
1646984700000|2022-03-11 07:45:00|11039.3|11035.3|11033.3|11029.3|11039.8|11035.8|11016.4|11012.4|565
1646985000000|2022-03-11 07:50:00|11033.5|11029.5|11050|11046|11055.2|11050.6|11025.6|11021.6|865
1646985300000|2022-03-11 07:55:00|11050.6|11046.6|11069.6|11065.6|11110.2|11102.9|11050.2|11046.2|1355
1646985600000|2022-03-11 08:00:00|11068.8|11064.8|11025.4|11017.4|11095.5|11088.2|11002.6|10995.7|975
1646985900000|2022-03-11 08:05:00|11025.2|11017.2|11017|11009|11032.4|11028.2|10983.6|10979.6|1258
1646986200000|2022-03-11 08:10:00|11016|11012|11041.4|11037.4|11090.9|11086.1|11016|11011|1260
1646986500000|2022-03-11 08:15:00|11041.1|11037.1|10986.8|10978.8|11056.2|11048.7|10984.3|10978.8|1177
1646986800000|2022-03-11 08:20:00|10983.9|10979.9|10982.3|10974.3|11012.4|11004.4|10953.1|10948.1|1843
1646987100000|2022-03-11 08:25:00|10982.5|10974.5|10977.7|10973.7|10989.5|10983.6|10950.3|10945.6|4979
1646987400000|2022-03-11 08:30:00|10977.9|10973.9|10952.4|10948.4|11012.5|11007.4|10948.7|10944.7|2715
1646987700000|2022-03-11 08:35:00|10952.8|10948.8|10984.7|10980.7|10989.9|10985.9|10947.8|10943.8|810
1646988000000|2022-03-11 08:40:00|10985|10981|10996.9|10988.9|11002.2|10998.2|10949.6|10945.6|890
1646988300000|2022-03-11 08:45:00|10994.6|10990.6|11065.3|11057.3|11073.3|11068.6|10986.3|10980.3|1560
1646988600000|2022-03-11 08:50:00|11065.8|11057.8|11100.5|11096.5|11118.9|11113.7|11061|11055.5|1302
1646988900000|2022-03-11 08:55:00|11101.4|11097.4|11086.8|11082.8|11120.4|11114.7|11086.4|11082.4|641
1646989200000|2022-03-11 09:00:00|11091.6|11083.6|11026.9|11022.9|11105.9|11101.9|11026.9|11022.9|797
1646989500000|2022-03-11 09:05:00|11026.5|11022.5|11073.5|11069.5|11073.5|11069.5|11022.9|11016.7|295
1646989800000|2022-03-11 09:10:00|11072.9|11068.9|11021.4|11017.4|11072.9|11068.9|11014.9|11010.9|419
1646990100000|2022-03-11 09:15:00|11023.1|11015.1|10969.2|10961.2|11029|11025|10964.3|10959.4|799
1646990400000|2022-03-11 09:20:00|10964.7|10960.7|10981.9|10977.9|11003.5|10996.9|10963.7|10959.7|1005
1646990700000|2022-03-11 09:25:00|10981.6|10977.6|10992.7|10984.7|10994|10990|10970.7|10964.2|382
1646991000000|2022-03-11 09:30:00|10991|10987|10954.3|10950.3|10995.1|10991.1|10951.6|10947.6|700
1646991300000|2022-03-11 09:35:00|10957.5|10953.5|10921.1|10917.1|10961.2|10957.2|10907.9|10903.9|1222
1646991600000|2022-03-11 09:40:00|10919.9|10915.9|10942.1|10938.1|10942.6|10938.6|10889.6|10885.6|1098
1646991900000|2022-03-11 09:45:00|10941.9|10937.9|10923.9|10919.9|10944.2|10940.1|10921.6|10916.2|245
1646992200000|2022-03-11 09:50:00|10925.7|10921.7|10955|10951|10956.4|10952.4|10925.7|10921.7|439
1646992500000|2022-03-11 09:55:00|10954.6|10950.6|11017.4|11013.4|11019.9|11014.9|10942.7|10938.7|979
1646992800000|2022-03-11 10:00:00|11015.9|11011.9|11001.8|10997.8|11038.3|11033.3|10993.4|10989.3|1083
1646993100000|2022-03-11 10:05:00|11001.9|10997.9|11010.5|11006.5|11013.8|11009.8|10987.8|10983.8|785
1646993400000|2022-03-11 10:10:00|11015.5|11011.5|11061.9|11057.9|11069.1|11065.1|11007.2|11001.2|768
1646993700000|2022-03-11 10:15:00|11061.3|11057.3|11010.6|11006.6|11074.6|11070.6|11009.4|11004.3|1193
1646994000000|2022-03-11 10:20:00|11010.9|11006.9|11060.3|11056.3|11068.5|11062.5|10967.2|10963.2|1157
1646994300000|2022-03-11 10:25:00|11060.5|11056.5|11081.5|11077.5|11094.2|11090.2|11053.8|11046.8|1437
1646994600000|2022-03-11 10:30:00|11081.9|11077.9|11088.9|11084.9|11094.6|11090.1|11048.2|11042.2|1244
1646994900000|2022-03-11 10:35:00|11089.1|11085.1|11119.1|11115.1|11137.5|11133.5|11066.5|11060.2|3100
1646995200000|2022-03-11 10:40:00|11118.9|11114.9|11130.9|11122.9|11140.5|11136.5|11095.6|11091.6|1221
1646995500000|2022-03-11 10:45:00|11128.4|11124.4|11210|11206|11210.3|11206.3|11119|11112.7|2175
1646995800000|2022-03-11 10:50:00|11209.8|11205.8|11175.6|11171.6|11218.4|11211.9|11165.7|11161.2|1438
1646996100000|2022-03-11 10:55:00|11175.4|11171.4|11158.2|11150.2|11198.2|11192.1|11147.8|11142.2|646
1646996400000|2022-03-11 11:00:00|11156.7|11152.7|11199.9|11195.9|11205.4|11201.4|11144.8|11140.1|1286
1646996700000|2022-03-11 11:05:00|11199.5|11195.5|11189.1|11181.1|11204.8|11200.8|11170.8|11164.3|894
1646997000000|2022-03-11 11:10:00|11188.7|11180.7|11196.9|11192.9|11208.2|11204.2|11183.3|11178.5|951
1646997300000|2022-03-11 11:15:00|11197.6|11193.6|11185.2|11181.2|11208.4|11204.4|11179.3|11175.3|1656
1646997600000|2022-03-11 11:20:00|11185|11181|11107.5|11099.5|11232.6|11227.4|11069.1|11063.1|2643
1646997900000|2022-03-11 11:25:00|11103.8|11099.8|10971.4|10963.4|11103.8|11099.8|10926.6|10918.6|3180
1646998200000|2022-03-11 11:30:00|10972.2|10964.2|11039.4|11035.4|11041.7|11036.4|10966|10961.4|1351
1646998500000|2022-03-11 11:35:00|11040.4|11036.4|11036.7|11032.7|11067.4|11061.4|10993.8|10987.1|737
1646998800000|2022-03-11 11:40:00|11039.9|11031.9|10981.4|10973.4|11055.2|11048.2|10948.1|10941.8|945
1646999100000|2022-03-11 11:45:00|10981.6|10973.6|10947.8|10939.8|10981.9|10974.2|10940.8|10936.8|1500
1646999400000|2022-03-11 11:50:00|10948.2|10940.2|10999.7|10991.7|11018.6|11012.6|10935.7|10931.7|832
1646999700000|2022-03-11 11:55:00|10999.9|10991.9|10971.9|10963.9|11007.1|11003.1|10955.7|10949|532
1647000000000|2022-03-11 12:00:00|10974.3|10966.3|10973.6|10969.6|10983.6|10979.6|10939.1|10935.1|583
1647000300000|2022-03-11 12:05:00|10973.4|10969.4|10950.3|10946.3|10993.5|10989.5|10937.9|10933.9|1316
1647000600000|2022-03-11 12:10:00|10950.5|10946.5|10857|10853|10953.3|10947.1|10830.8|10826.8|2590
1647000900000|2022-03-11 12:15:00|10857.2|10853.2|10848.5|10844.5|10905.4|10900.7|10845.1|10839.6|1589
1647001200000|2022-03-11 12:20:00|10848.2|10844.2|10898.9|10894.9|10901.8|10896.1|10833.9|10827.2|1079
1647001500000|2022-03-11 12:25:00|10898.5|10894.5|10912|10908|10937.1|10932.7|10881.6|10876.5|865
1647001800000|2022-03-11 12:30:00|10910.3|10906.3|10887.9|10879.9|10920.4|10913.2|10853.6|10848.1|838
1647002100000|2022-03-11 12:35:00|10888.6|10880.6|10886.3|10882.3|10912.2|10907.5|10866.4|10862.4|619
1647002400000|2022-03-11 12:40:00|10886|10882|10889.3|10885.3|10926.1|10920.6|10882.3|10878.3|841
1647002700000|2022-03-11 12:45:00|10889.8|10885.8|10878.3|10874.3|10932.1|10927|10872|10868|623
1647003000000|2022-03-11 12:50:00|10878.5|10874.5|10867.4|10863.4|10885.5|10878.8|10843.9|10838.5|835
1647003300000|2022-03-11 12:55:00|10869.1|10861.1|10882.3|10878.3|10888.1|10883.1|10844.5|10840.5|776
1647003600000|2022-03-11 13:00:00|10884.9|10876.9|10812.8|10808.8|10886|10882|10752.7|10746.2|3146
1647003900000|2022-03-11 13:05:00|10812.6|10808.6|10822.5|10818.5|10842|10835.7|10762.6|10754.6|1678
1647004200000|2022-03-11 13:10:00|10822.3|10818.3|10812.8|10808.8|10852.4|10847|10788.9|10783.7|1123
1647004500000|2022-03-11 13:15:00|10813|10809|10790.2|10786.2|10817.6|10811.4|10759.8|10753.5|913
1647004800000|2022-03-11 13:20:00|10790|10786|10788.3|10784.3|10809.4|10805.4|10768.4|10761.9|754
1647005100000|2022-03-11 13:25:00|10788.1|10784.1|10741.8|10733.8|10794.6|10790.3|10715.6|10711.6|1339
1647005400000|2022-03-11 13:30:00|10741|10733|10682.7|10678.7|10745.8|10741|10667|10662.4|2062
1647005700000|2022-03-11 13:35:00|10684.2|10676.2|10722.5|10718.5|10729.4|10725.4|10679.9|10673.2|1158
1647006000000|2022-03-11 13:40:00|10721.8|10717.8|10759.5|10755.5|10763.5|10758.4|10721.8|10716.9|1127
1647006300000|2022-03-11 13:45:00|10759.1|10755.1|10777.6|10773.6|10812.8|10805.5|10734.6|10729.7|1943
1647006600000|2022-03-11 13:50:00|10777|10773|10767.2|10763.2|10806.1|10801.2|10756.3|10750.6|740
1647006900000|2022-03-11 13:55:00|10768.1|10764.1|10833.7|10829.7|10849|10844|10761.2|10757.2|1180
1647007200000|2022-03-11 14:00:00|10836|10828|10771.2|10767.2|10836|10829.7|10770.9|10765.4|1061
1647007500000|2022-03-11 14:05:00|10774|10770|10872|10868|10890.5|10886.5|10767.4|10763.4|1988
1647007800000|2022-03-11 14:10:00|10873|10869|10860.2|10856.2|10891|10887|10853.3|10848.3|1491
1647008100000|2022-03-11 14:15:00|10860|10856|10878.9|10874.9|10891.8|10886.3|10831.9|10826.9|1151
1647008400000|2022-03-11 14:20:00|10878.2|10870.2|10915.6|10911.6|10918|10914|10842.8|10837.2|1658
1647008700000|2022-03-11 14:25:00|10918.9|10910.9|10922.1|10918.1|10944.4|10937.8|10892.7|10887.9|2184
1647009000000|2022-03-11 14:30:00|10923.1|10915.1|10916.1|10908.1|10925.7|10920.3|10854.3|10850.3|1432
1647009300000|2022-03-11 14:35:00|10915.7|10907.7|10968.1|10964.1|10973.4|10968.6|10913.4|10907.7|2255
1647009600000|2022-03-11 14:40:00|10967.7|10963.7|10953.7|10949.7|10995.8|10989.5|10938.7|10933.9|1637
1647009900000|2022-03-11 14:45:00|10953.3|10949.3|10864.3|10860.3|10956.5|10951|10852.1|10848.1|2098
1647010200000|2022-03-11 14:50:00|10863.6|10859.6|10869.6|10865.6|10915.5|10909.6|10841.2|10835.4|1518
1647010500000|2022-03-11 14:55:00|10870.1|10866.1|10906|10898|10917.2|10913.2|10865.1|10860.8|1065
1647010800000|2022-03-11 15:00:00|10905.5|10897.5|10881.7|10873.7|10905.5|10899.2|10842.4|10835.5|1038
1647011100000|2022-03-11 15:05:00|10881.3|10873.3|10980.4|10972.4|10983.1|10976.6|10877.1|10870.8|1455
1647011400000|2022-03-11 15:10:00|10980.6|10972.6|10979.5|10975.5|11001.6|10997.1|10966.5|10962.3|2227
1647011700000|2022-03-11 15:15:00|10978.3|10974.3|10969|10965|10999.8|10995.8|10936.4|10931.3|1064
1647012000000|2022-03-11 15:20:00|10970.3|10966.3|10966.3|10962.3|10974.7|10970.7|10919.7|10915.3|1227
1647012300000|2022-03-11 15:25:00|10966.5|10962.5|10939.6|10935.6|10977.3|10973.3|10931.2|10926.4|1200
1647012600000|2022-03-11 15:30:00|10939.4|10935.4|10997.9|10993.9|11002.6|10998.6|10933.9|10927.6|1232
1647012900000|2022-03-11 15:35:00|10996.9|10992.9|10985.8|10981.8|11003.2|10999.2|10980.3|10976.3|1579
1647013200000|2022-03-11 15:40:00|10986|10982|10988.5|10984.5|10996.8|10992.8|10965|10961|1620
1647013500000|2022-03-11 15:45:00|10988.3|10984.3|10998.7|10994.7|11001.2|10997.2|10964.2|10960.2|1794
1647013800000|2022-03-11 15:50:00|10998.9|10994.9|10990.2|10986.2|11001.8|10997.8|10984.2|10978.2|1647
1647014100000|2022-03-11 15:55:00|10989.7|10985.7|11038|11034|11042.4|11038.4|10987.9|10983.9|2663
1647014400000|2022-03-11 16:00:00|11037.6|11033.6|11052.2|11048.2|11076.7|11072.7|11030|11025.3|2236
1647014700000|2022-03-11 16:05:00|11052.5|11048.5|11050.9|11042.9|11085.1|11081.1|11037.6|11032.8|1633
1647015000000|2022-03-11 16:10:00|11050.7|11042.7|11026.3|11022.3|11062.5|11058.5|11016.1|11012.1|1356
1647015300000|2022-03-11 16:15:00|11024.3|11020.3|11049.1|11045.1|11067.6|11063.6|11015|11009.8|1335
1647015600000|2022-03-11 16:20:00|11049.3|11045.3|11016.1|11008.1|11064.4|11059.7|11013.4|11006.9|1506
1647015900000|2022-03-11 16:25:00|11015.7|11007.7|11028.4|11024.4|11048.8|11044.8|10983.4|10978.2|5344
1647016200000|2022-03-11 16:30:00|11026.9|11022.9|11056.9|11052.9|11071.7|11067.7|11000.6|10996.6|2765
1647016500000|2022-03-11 16:35:00|11059.5|11051.5|11042|11038|11107|11100.2|11042|11038|2188
1647016800000|2022-03-11 16:40:00|11041.8|11037.8|11054|11046|11106.4|11101.3|11041.8|11037.8|2865
1647017100000|2022-03-11 16:45:00|11054.6|11046.6|11017.1|11009.1|11055.8|11049.1|10993.4|10986.7|1806
1647017400000|2022-03-11 16:50:00|11016.8|11008.8|11041|11037|11062.3|11057.9|11014.8|11008.8|1192
1647017700000|2022-03-11 16:55:00|11040.4|11036.4|10964.2|10960.2|11048.5|11044.5|10963.2|10959.2|2101
1647018000000|2022-03-11 17:00:00|10968.4|10960.4|10998.4|10994.4|11034.1|11029.3|10964.2|10960.2|1426
1647018300000|2022-03-11 17:05:00|10996.4|10992.4|11016.1|11012.1|11021.1|11015.3|10977.4|10969.9|911
1647018600000|2022-03-11 17:10:00|11017.6|11013.6|10996.9|10992.9|11020.5|11015.9|10981.6|10976.1|779
1647018900000|2022-03-11 17:15:00|10995.1|10991.1|11063.4|11059.4|11066.2|11062.2|10989.4|10982.9|1147
1647019200000|2022-03-11 17:20:00|11063.2|11059.2|11053.3|11049.3|11073.8|11069.8|11039.9|11035.5|970
1647019500000|2022-03-11 17:25:00|11052.8|11048.8|11086.9|11082.9|11096.7|11091.1|11050.7|11045|721
1647019800000|2022-03-11 17:30:00|11087.8|11083.8|11076.1|11072.1|11120|11116|11075.8|11071.1|1156
1647020100000|2022-03-11 17:35:00|11075.8|11071.8|11049.3|11045.3|11100.5|11095|11040.1|11035.1|761
1647020400000|2022-03-11 17:40:00|11049.9|11045.9|11065|11061|11078.4|11074.4|11043.2|11036.6|685
1647020700000|2022-03-11 17:45:00|11064.7|11060.7|11033.5|11029.5|11078|11073|11024|11017.4|769
1647021000000|2022-03-11 17:50:00|11033.8|11029.8|11010|11006|11047.7|11042.5|11004.5|11000.5|1097
1647021300000|2022-03-11 17:55:00|11009.8|11005.8|11006.8|11002.8|11020.2|11016.1|10982|10975.5|718
1647021600000|2022-03-11 18:00:00|11003.8|10999.8|10986.2|10982.2|11023|11018.6|10969.9|10965.9|1315
1647021900000|2022-03-11 18:05:00|10985.8|10981.8|10981.6|10977.6|11002|10998|10977.8|10972.6|662
1647022200000|2022-03-11 18:10:00|10982.1|10978.1|11018.5|11014.5|11034.2|11028.8|10977.6|10973.6|689
1647022500000|2022-03-11 18:15:00|11020.8|11012.8|11037|11033|11063.3|11059.3|11013.5|11007.2|835
1647022800000|2022-03-11 18:20:00|11032|11028|10997.4|10993.4|11032|11028|10977|10971.5|1520
1647023100000|2022-03-11 18:25:00|10997.2|10993.2|11035.9|11027.9|11035.9|11029.6|10983|10978.5|898
1647023400000|2022-03-11 18:30:00|11037.1|11029.1|11039.1|11035.1|11051.3|11045.6|11013.6|11009.6|549
1647023700000|2022-03-11 18:35:00|11038.8|11034.8|11088.6|11080.6|11096.4|11091.4|11031.3|11026.1|1152
1647024000000|2022-03-11 18:40:00|11086.3|11082.3|11069.4|11065.4|11094|11090|11055.7|11051.7|832
1647024300000|2022-03-11 18:45:00|11069.2|11065.2|11002|10998|11075.7|11071.7|11001.2|10997.2|1965
1647024600000|2022-03-11 18:50:00|11001.7|10997.7|11016.6|11012.6|11020.4|11016.4|10987.3|10983.3|1448
1647024900000|2022-03-11 18:55:00|11016.9|11012.9|11042|11038|11069.3|11065.3|11009.5|11005.5|1570
1647025200000|2022-03-11 19:00:00|11042.6|11038.6|11070.8|11066.8|11084.7|11080.7|11033.7|11027.9|2114
1647025500000|2022-03-11 19:05:00|11071.1|11067.1|11044.9|11040.9|11081.6|11075.8|11025.5|11021|1257
1647025800000|2022-03-11 19:10:00|11045.2|11041.2|11086.9|11078.9|11097.3|11092|11040.9|11036.4|1449
1647026100000|2022-03-11 19:15:00|11084.8|11080.8|11107.1|11103.1|11127|11122.5|11067.6|11063.3|2692
1647026400000|2022-03-11 19:20:00|11107.3|11103.3|11112.4|11108.4|11128.7|11123.8|11083.8|11079.5|3433
1647026700000|2022-03-11 19:25:00|11112.9|11108.9|11109.8|11105.8|11129.1|11125.1|11069.7|11064.4|12932
1647027000000|2022-03-11 19:30:00|11110|11106|11123.1|11119.1|11129.5|11125.3|11099.5|11095.5|3128
1647027300000|2022-03-11 19:35:00|11123.5|11119.5|11104.8|11100.8|11131.3|11127.3|11093.2|11087.7|1604
1647027600000|2022-03-11 19:40:00|11104.6|11100.6|11124.1|11120.1|11127.6|11123.6|11101.8|11097.1|1276
1647027900000|2022-03-11 19:45:00|11124.4|11120.4|11129.1|11125.1|11129.4|11125.4|11118.4|11114.4|874
1647028200000|2022-03-11 19:50:00|11128.4|11124.4|11128.6|11124.6|11129.3|11125.3|11125.6|11121.6|617
1647028500000|2022-03-11 19:55:00|11128.8|11124.8|11108.3|11104.3|11129.1|11125.1|11091.4|11087.4|364
1647028800000|2022-03-11 20:00:00|11109.1|11105.1|11119|11115|11125.8|11119.8|11103.1|11099.1|349
1647029100000|2022-03-11 20:05:00|11119.3|11115.3|11117.8|11113.8|11127.5|11123.5|11114.1|11110.1|411
1647029400000|2022-03-11 20:10:00|11118|11114|11118.7|11114.7|11123.5|11119.5|11114|11110|253
1647029700000|2022-03-11 20:15:00|11118.5|11114.5|11122.4|11118.4|11122.7|11118.7|11112.3|11108.3|155
1647030000000|2022-03-11 20:20:00|11121.9|11117.9|11128.4|11124.4|11128.7|11124.7|11116.2|11112.2|314
1647030300000|2022-03-11 20:25:00|11128.9|11124.9|11128.3|11124.3|11129|11125|11114.1|11110.1|226
1647030600000|2022-03-11 20:30:00|11127.9|11123.9|11119.8|11115.8|11127.9|11123.9|11117.3|11113.3|181
1647030900000|2022-03-11 20:35:00|11120|11116|11117.6|11113.6|11121.8|11117.8|11113.5|11109.5|347
1647031200000|2022-03-11 20:40:00|11117.8|11113.8|11113.3|11109.3|11118.1|11114|11107.5|11101.3|72
1647031500000|2022-03-11 20:45:00|11113|11109|11113.8|11109.8|11116.6|11110.6|11098|11094|196
1647031800000|2022-03-11 20:50:00|11113.1|11109.1|11100.6|11096.6|11113.1|11109.1|11096.6|11092.6|162
1647032100000|2022-03-11 20:55:00|11100.9|11096.9|11100.7|11092.7|11111.6|11105.6|11092.3|11088.3|210
1647032400000|2022-03-11 21:00:00|11099|11095|11114.7|11110.7|11114.7|11110.7|11093.5|11088.5|80
1647032700000|2022-03-11 21:05:00|11114|11110|11109.8|11105.8|11118.5|11114.3|11109.8|11103.8|162
1647033000000|2022-03-11 21:10:00|11110|11106|11102.4|11098.4|11118.5|11114.5|11100|11095.2|49
1647033300000|2022-03-11 21:15:00|11103|11099|11104.8|11100.8|11107.4|11103.3|11099.3|11094.2|51
1647033600000|2022-03-11 21:20:00|11104.4|11100.4|11110.7|11106.7|11114|11110|11098.7|11094.7|269
1647033900000|2022-03-11 21:25:00|11110.2|11106.2|11112.3|11108.3|11116.5|11112.5|11105|11100.5|122
1647034200000|2022-03-11 21:30:00|11113.8|11105.8|11116.8|11108.8|11117.6|11111.6|11099.3|11092.7|84
1647034500000|2022-03-11 21:35:00|11116.5|11108.5|11104.1|11096.1|11116.5|11108.5|11103.9|11095.9|45
1647034800000|2022-03-11 21:40:00|11103.4|11095.4|11096.9|11088.9|11104.5|11098.6|11090.1|11082.5|108
1647035100000|2022-03-11 21:45:00|11097.2|11089.2|11084.7|11076.7|11097.2|11089.2|11078.5|11072.5|97
1647035400000|2022-03-11 21:50:00|11083.6|11079.6|11089.8|11081.8|11097.7|11092.5|11082.4|11075.1|75
1647035700000|2022-03-11 21:55:00|11089.3|11081.3|11089|11081|11099.2|11091.2|11084.4|11077.5|44
1647208800000|2022-03-13 22:00:00|11129.1|11121.1|11063.3|11055.3|11132.6|11125.3|10998.3|10991|1348
1647209100000|2022-03-13 22:05:00|11063.5|11055.5|11095.8|11087.8|11117.5|11110.7|11063.5|11055.5|586
1647209400000|2022-03-13 22:10:00|11094.5|11086.5|11023.9|11015.9|11094.5|11086.5|10980.2|10972.2|471
1647209700000|2022-03-13 22:15:00|11023.6|11015.6|11017.5|11009.5|11052|11044|11000.4|10992.4|306
1647210000000|2022-03-13 22:20:00|11017.7|11009.7|11000.4|10992.4|11026.7|11018.7|10993.1|10987.1|147
1647210300000|2022-03-13 22:25:00|10996.6|10992.6|10933.3|10925.3|10997.1|10992.6|10933.3|10925.3|325
1647210600000|2022-03-13 22:30:00|10930.8|10922.8|10861.1|10857.1|10931.5|10923.5|10844.3|10839.5|500
1647210900000|2022-03-13 22:35:00|10860.8|10856.8|10955.5|10951.5|10957.2|10952|10860.8|10852.8|446
1647211200000|2022-03-13 22:40:00|10956|10952|10902.4|10894.4|10959.5|10952.5|10896.2|10891.5|339
1647211500000|2022-03-13 22:45:00|10902.2|10894.2|10953.6|10945.6|10953.6|10945.6|10899.9|10891.9|237
1647211800000|2022-03-13 22:50:00|10953.9|10945.9|10969.6|10961.6|10970.1|10962.1|10940.9|10932.9|62
1647212100000|2022-03-13 22:55:00|10968.8|10960.8|10968.3|10960.3|10971.1|10965|10932.1|10926.3|221
1647212400000|2022-03-13 23:00:00|10968|10960|10989.5|10981.5|11012.8|11004.8|10960.3|10954.3|374
1647212700000|2022-03-13 23:05:00|10989.3|10981.3|10991.9|10987.9|10993.7|10988.7|10971.3|10965|168
1647213000000|2022-03-13 23:10:00|10991.7|10987.7|10946.4|10938.4|10991.9|10987.9|10927.9|10920.4|91
1647213300000|2022-03-13 23:15:00|10946.9|10938.9|10952.4|10944.4|10955.9|10948.4|10938.1|10930.1|35
1647213600000|2022-03-13 23:20:00|10951.1|10943.1|10934.8|10926.8|10952.9|10947.3|10934.8|10926.8|44
1647213900000|2022-03-13 23:25:00|10934.3|10926.3|10927.5|10923.5|10934.3|10928|10922.6|10915|56
1647214200000|2022-03-13 23:30:00|10927|10923|10930.7|10926.7|10933.2|10928.2|10927|10920|54
1647214500000|2022-03-13 23:35:00|10930.2|10926.2|10930.1|10926.1|10933.9|10929.9|10927.1|10920.9|179
1647214800000|2022-03-13 23:40:00|10931.9|10923.9|10904.8|10896.8|10931.9|10925.6|10895.3|10888.5|191
1647215100000|2022-03-13 23:45:00|10903.8|10895.8|10900|10892|10916.3|10908.3|10878.5|10870.5|103
1647215400000|2022-03-13 23:50:00|10899.8|10891.8|10915.3|10911.3|10925.8|10917.8|10889.8|10881.8|136
1647215700000|2022-03-13 23:55:00|10915.8|10911.8|10918|10910|10933.3|10929.3|10915.8|10910|125
1647216000000|2022-03-14 00:00:00|10917.7|10909.7|10904.2|10896.2|10922.7|10915.2|10875.4|10870.9|184
1647216300000|2022-03-14 00:05:00|10904.4|10896.4|10911.2|10903.2|10918.9|10913.9|10903.5|10896.4|64
1647216600000|2022-03-14 00:10:00|10910.9|10902.9|10907.9|10903.9|10911.2|10907.2|10897.9|10891.1|107
1647216900000|2022-03-14 00:15:00|10907.1|10903.1|10899.1|10895.1|10908.1|10903.1|10896.9|10890.4|106
1647217200000|2022-03-14 00:20:00|10898.6|10894.6|10888.6|10884.6|10905.9|10900.6|10884.1|10879.4|106
1647217500000|2022-03-14 00:25:00|10888.3|10884.3|10869.4|10861.4|10888.6|10884.6|10849|10841.6|278
1647217800000|2022-03-14 00:30:00|10870.1|10862.1|10870.8|10866.8|10884.6|10876.6|10866.3|10858.5|69
1647218100000|2022-03-14 00:35:00|10871.5|10867.5|10894.8|10890.8|10906.3|10900|10868.3|10864.3|85
1647218400000|2022-03-14 00:40:00|10895|10891|10896.2|10888.2|10917.3|10909.3|10894.2|10886.2|35
1647218700000|2022-03-14 00:45:00|10893.7|10889.7|10902.4|10898.4|10911.5|10903.5|10893.7|10889|16
1647219000000|2022-03-14 00:50:00|10904.9|10896.9|10915.7|10907.7|10917.7|10911.7|10904|10896.9|41
1647219300000|2022-03-14 00:55:00|10913.9|10909.9|10918.6|10910.6|10919.7|10913.4|10892.6|10886.4|191
1647219600000|2022-03-14 01:00:00|10917.2|10909.2|10798.9|10790.9|10925.4|10917.8|10789.9|10784.4|1678
1647219900000|2022-03-14 01:05:00|10797.4|10793.4|10746.1|10742.1|10802.1|10795.1|10707.4|10701.4|1132
1647220200000|2022-03-14 01:10:00|10746.4|10742.4|10686.5|10678.5|10750.9|10746.9|10654.5|10649.3|701
1647220500000|2022-03-14 01:15:00|10687|10679|10691.3|10683.3|10704|10697|10664|10656.1|560
1647220800000|2022-03-14 01:20:00|10692|10684|10718.7|10710.7|10724.2|10718.5|10677.2|10671|207
1647221100000|2022-03-14 01:25:00|10718.5|10710.5|10730.5|10722.5|10747.2|10739.2|10707.9|10702.7|205
1647221400000|2022-03-14 01:30:00|10731.7|10723.7|10738.4|10730.4|10739.2|10731.2|10711.2|10707.2|221
1647221700000|2022-03-14 01:35:00|10739.2|10731.2|10754.4|10750.4|10779.6|10771.9|10733.4|10728.4|284
1647222000000|2022-03-14 01:40:00|10757.1|10749.1|10755.8|10747.8|10770.1|10764.9|10728.8|10722.3|179
1647222300000|2022-03-14 01:45:00|10756.1|10748.1|10760|10752|10770.5|10763.6|10739.8|10735.1|85
1647222600000|2022-03-14 01:50:00|10760.3|10752.3|10757.5|10749.5|10772.5|10767|10747|10740.5|136
1647222900000|2022-03-14 01:55:00|10755|10751|10732.2|10728.2|10760.3|10755|10722.7|10714.9|215
1647223200000|2022-03-14 02:00:00|10731.9|10727.9|10767.9|10763.9|10781.4|10776.4|10731.9|10726.2|147
1647223500000|2022-03-14 02:05:00|10768.2|10764.2|10789.4|10785.4|10795.1|10789.6|10756.2|10752.2|149
1647223800000|2022-03-14 02:10:00|10794.6|10786.6|10777.6|10769.6|10796.4|10790.6|10757.8|10752.8|324
1647224100000|2022-03-14 02:15:00|10782.6|10774.6|10793.3|10789.3|10796.8|10792.8|10774.3|10767.8|94
1647224400000|2022-03-14 02:20:00|10793.5|10789.5|10797|10793|10798.2|10794.2|10780.7|10774.8|115
1647224700000|2022-03-14 02:25:00|10796.4|10792.4|10798.4|10794.4|10799.7|10795.6|10784.9|10778.4|127
1647225000000|2022-03-14 02:30:00|10797.4|10793.4|10774.4|10766.4|10797.4|10793.4|10741.6|10736.4|306
1647225300000|2022-03-14 02:35:00|10774.6|10766.6|10776.3|10768.3|10796.8|10792.8|10767.6|10761.4|105
1647225600000|2022-03-14 02:40:00|10776.1|10768.1|10786.8|10778.8|10786.8|10778.8|10759.1|10753.1|111
1647225900000|2022-03-14 02:45:00|10786.5|10778.5|10758.5|10754.5|10786.5|10779.8|10747.5|10741.3|104
1647226200000|2022-03-14 02:50:00|10757.8|10753.8|10759.7|10751.7|10774|10768.2|10737.2|10733|96
1647226500000|2022-03-14 02:55:00|10759|10751|10756.9|10748.9|10762|10757.7|10749.7|10744.2|107
1647226800000|2022-03-14 03:00:00|10755.7|10751.7|10760.6|10752.6|10774.2|10768.5|10749.6|10744.4|174
1647227100000|2022-03-14 03:05:00|10758.4|10754.4|10748.8|10744.8|10770.6|10763.1|10747.3|10741.8|168
1647227400000|2022-03-14 03:10:00|10749.3|10745.3|10716.5|10708.5|10755.1|10749.6|10712.7|10705.7|254
1647227700000|2022-03-14 03:15:00|10716.7|10708.7|10729.7|10721.7|10736.2|10729.5|10703.7|10697.2|273
1647228000000|2022-03-14 03:20:00|10730.2|10722.2|10766.7|10762.7|10773.4|10769.2|10725|10719|183
1647228300000|2022-03-14 03:25:00|10769.2|10761.2|10798.4|10794.4|10800.6|10794.9|10752.2|10745.9|286
1647228600000|2022-03-14 03:30:00|10799.2|10795.2|10780.9|10772.9|10802.4|10797.1|10780.9|10772.9|94
1647228900000|2022-03-14 03:35:00|10779.4|10775.4|10776|10768|10783.1|10777.4|10766.6|10761.8|49
1647229200000|2022-03-14 03:40:00|10773.5|10769.5|10783.5|10779.5|10796.8|10788.8|10768.3|10763.8|39
1647229500000|2022-03-14 03:45:00|10784.2|10780.2|10803.7|10795.7|10804.7|10799|10777|10770.8|107
1647229800000|2022-03-14 03:50:00|10804.2|10796.2|10788.1|10780.1|10805.9|10800.7|10785.6|10779.4|53
1647230100000|2022-03-14 03:55:00|10784.1|10778.1|10827.9|10823.9|10830.6|10826.6|10777.6|10771.1|195
1647230400000|2022-03-14 04:00:00|10825.1|10817.1|10850.3|10846.3|10862.4|10855.6|10825.1|10817.1|383
1647230700000|2022-03-14 04:05:00|10850.6|10846.6|10884.6|10876.6|10885.6|10878.3|10850.6|10846.6|171
1647231000000|2022-03-14 04:10:00|10885.1|10877.1|10880.5|10872.5|10895.3|10890.6|10871.3|10865.3|310
1647231300000|2022-03-14 04:15:00|10881|10873|10887.2|10883.2|10895|10889.7|10869|10863.3|109
1647231600000|2022-03-14 04:20:00|10890|10882|10883.5|10879.5|10895.2|10891.2|10879.7|10873.7|102
1647231900000|2022-03-14 04:25:00|10890.2|10886.2|10883.2|10879.2|10896.9|10892.9|10882.9|10877.4|95
1647232200000|2022-03-14 04:30:00|10883.4|10879.4|10874.4|10866.4|10889.1|10881.1|10864.9|10858.9|105
1647232500000|2022-03-14 04:35:00|10872.1|10868.1|10889.3|10885.3|10893.8|10887.6|10869.1|10865.1|85
1647232800000|2022-03-14 04:40:00|10889.8|10885.8|10894.8|10890.8|10898.3|10894.1|10885.3|10881.3|133
1647233100000|2022-03-14 04:45:00|10895.1|10891.1|10887.8|10883.8|10895.1|10891.1|10881.3|10877.3|76
1647233400000|2022-03-14 04:50:00|10887.3|10883.3|10887.2|10883.2|10891|10884.8|10882.8|10878.8|24
1647233700000|2022-03-14 04:55:00|10891|10883|10897.2|10889.2|10908.2|10903|10887.7|10882|152
1647234000000|2022-03-14 05:00:00|10897|10889|10896.9|10888.9|10901.2|10895.9|10884.7|10877.9|77
1647234300000|2022-03-14 05:05:00|10894.4|10890.4|10882.1|10878.1|10902.4|10897.2|10875.6|10871.6|60
1647234600000|2022-03-14 05:10:00|10881.9|10877.9|10873.1|10869.1|10883.9|10877.9|10861.6|10854.6|80
1647234900000|2022-03-14 05:15:00|10873.3|10869.3|10854.5|10850.5|10874.6|10870.1|10844.3|10840.3|176
1647235200000|2022-03-14 05:20:00|10854.8|10850.8|10842|10838|10854.8|10850.8|10837.2|10832|57
1647235500000|2022-03-14 05:25:00|10845.2|10837.2|10854.7|10850.7|10861.4|10857.2|10836.9|10832|130
1647235800000|2022-03-14 05:30:00|10854.9|10850.9|10780.4|10772.4|10861.4|10855.2|10777.2|10769.9|543
1647236100000|2022-03-14 05:35:00|10780.2|10772.2|10800.1|10792.1|10802.6|10794.6|10776.2|10769.4|161
1647236400000|2022-03-14 05:40:00|10801.1|10793.1|10798.3|10790.3|10812.9|10806.1|10791.6|10785.9|152
1647236700000|2022-03-14 05:45:00|10798.1|10790.1|10796|10788|10816.6|10811.8|10782.1|10775.1|178
1647237000000|2022-03-14 05:50:00|10794.8|10790.8|10805|10797|10805.5|10798.3|10786.8|10780|87
1647237300000|2022-03-14 05:55:00|10805.3|10797.3|10837.7|10829.7|10856.5|10849.2|10805|10797|270
1647237600000|2022-03-14 06:00:00|10838|10830|10844.7|10836.7|10870.2|10863.2|10835.2|10828.7|91
1647237900000|2022-03-14 06:05:00|10845.4|10837.4|10833.4|10825.4|10851.4|10843.9|10824.6|10817.1|108
1647238200000|2022-03-14 06:10:00|10833.6|10825.6|10827.1|10819.1|10855.9|10851.4|10817.3|10812.1|92
1647238500000|2022-03-14 06:15:00|10832.3|10824.3|10794.3|10790.3|10833.8|10828.1|10790.6|10784.8|140
1647238800000|2022-03-14 06:20:00|10796.6|10788.6|10795.3|10791.3|10818.3|10811.8|10791.5|10786.5|152
1647239100000|2022-03-14 06:25:00|10797|10789|10789|10781|10816.2|10810.5|10785.5|10779.5|187
1647239400000|2022-03-14 06:30:00|10788.7|10780.7|10785.9|10781.9|10804.2|10796.2|10783.7|10777.4|165
1647239700000|2022-03-14 06:35:00|10786.4|10778.4|10804.9|10796.9|10829.2|10825.2|10785.7|10778.4|139
1647240000000|2022-03-14 06:40:00|10805.1|10797.1|10803.1|10795.1|10819.6|10814.4|10792.9|10788.9|95
1647240300000|2022-03-14 06:45:00|10802.8|10794.8|10835.1|10827.1|10836.8|10832.1|10794.3|10786.3|290
1647240600000|2022-03-14 06:50:00|10835.3|10827.3|10838|10830|10851.3|10845.3|10821.8|10816.8|241
1647240900000|2022-03-14 06:55:00|10837.8|10829.8|10837.7|10829.7|10843|10835|10812.7|10807.2|132
1647241200000|2022-03-14 07:00:00|10837|10833|10839.9|10831.9|10844.7|10839.7|10811.4|10806.4|155
1647241500000|2022-03-14 07:05:00|10839.7|10831.7|10788.6|10780.6|10839.9|10831.9|10769.4|10764.9|476
1647241800000|2022-03-14 07:10:00|10788.1|10780.1|10764.8|10756.8|10789.6|10783.9|10754.1|10746.1|362
1647242100000|2022-03-14 07:15:00|10765.1|10757.1|10768.5|10760.5|10772.8|10765.8|10752.1|10744.6|210
1647242400000|2022-03-14 07:20:00|10769|10761|10699.7|10691.7|10775.8|10770.3|10691.2|10687.2|1357
1647242700000|2022-03-14 07:25:00|10700|10692|10720.7|10712.7|10736.4|10730.2|10691.2|10686|312
1647243000000|2022-03-14 07:30:00|10719.4|10715.4|10737.9|10733.9|10750.9|10746.4|10718.9|10714.9|338
1647243300000|2022-03-14 07:35:00|10737.6|10733.6|10724.3|10716.3|10743.6|10739.1|10695.6|10690.3|284
1647243600000|2022-03-14 07:40:00|10724.8|10716.8|10731|10727|10743.3|10739.3|10711.6|10705.8|288
1647243900000|2022-03-14 07:45:00|10729.8|10725.8|10753.8|10745.8|10760.8|10752.8|10717.5|10710.3|260
1647244200000|2022-03-14 07:50:00|10753.5|10745.5|10735.2|10727.2|10771.2|10763.2|10732.5|10724.5|669
1647244500000|2022-03-14 07:55:00|10735|10727|10710.4|10702.4|10735.7|10727.7|10699.9|10691.9|422
1647244800000|2022-03-14 08:00:00|10710.2|10702.2|10723.4|10715.4|10734.1|10727.9|10709.7|10701.7|521
1647245100000|2022-03-14 08:05:00|10724.4|10716.4|10744.6|10736.6|10746.1|10738.1|10722.1|10714.1|538
1647245400000|2022-03-14 08:10:00|10744.3|10736.3|10834.6|10826.6|10835.1|10827.1|10739.6|10731.6|1650
1647245700000|2022-03-14 08:15:00|10834.3|10826.3|10822.3|10814.3|10853.3|10845.3|10821|10813|686
1647246000000|2022-03-14 08:20:00|10823|10815|10852.7|10844.7|10867|10859|10822.5|10814.5|954
1647246300000|2022-03-14 08:25:00|10852.5|10844.5|10843.2|10835.2|10871|10863|10829.7|10821.7|2563
1647246600000|2022-03-14 08:30:00|10842.7|10834.7|10783.7|10775.7|10856.2|10848.2|10757.4|10749.4|1645
1647246900000|2022-03-14 08:35:00|10783.2|10775.2|10827.6|10819.6|10830.6|10822.6|10772.9|10764.9|551
1647247200000|2022-03-14 08:40:00|10827.9|10819.9|10821.1|10813.1|10831.3|10824.6|10815.8|10807.8|502
1647247500000|2022-03-14 08:45:00|10822.1|10814.1|10797.3|10789.3|10829.3|10821.3|10796.6|10788.6|834
1647247800000|2022-03-14 08:50:00|10796.5|10788.5|10771|10763|10796.5|10790|10752.3|10744.3|721
1647248100000|2022-03-14 08:55:00|10770.8|10762.8|10755.5|10747.5|10780|10772|10755|10747.5|617
1647248400000|2022-03-14 09:00:00|10760.2|10752.2|10730.9|10722.9|10778.5|10770.5|10722.7|10714.7|820
1647248700000|2022-03-14 09:05:00|10731.4|10723.4|10717.1|10709.1|10763.6|10755.6|10701.1|10693.1|2407
1647249000000|2022-03-14 09:10:00|10717.6|10709.6|10737.3|10729.3|10756.8|10748.8|10717.6|10709.6|616
1647249300000|2022-03-14 09:15:00|10737.6|10729.6|10745.8|10737.8|10760.8|10752.8|10727.5|10719.5|248
1647249600000|2022-03-14 09:20:00|10745.5|10737.5|10746.5|10738.5|10763|10755|10735.7|10727.7|527
1647249900000|2022-03-14 09:25:00|10746.7|10738.7|10731.2|10723.2|10753|10745|10728.9|10720.9|438
1647250200000|2022-03-14 09:30:00|10733.2|10725.2|10710.4|10702.4|10733.9|10726.7|10704.1|10696.1|996
1647250500000|2022-03-14 09:35:00|10710.1|10702.1|10716.8|10708.8|10735.1|10727.1|10703.9|10695.9|670
1647250800000|2022-03-14 09:40:00|10717.1|10709.1|10718.8|10710.8|10730.3|10722.3|10708.3|10702.1|729
1647251100000|2022-03-14 09:45:00|10719.8|10711.8|10662.5|10654.5|10723.1|10716.8|10646.8|10638.8|1938
1647251400000|2022-03-14 09:50:00|10661.8|10653.8|10657.5|10649.5|10666.7|10658.7|10601|10593|1985
1647251700000|2022-03-14 09:55:00|10657.2|10649.2|10639.2|10631.2|10670.9|10662.9|10629.9|10621.9|910
1647252000000|2022-03-14 10:00:00|10639.4|10631.4|10671.1|10663.1|10685.7|10677.7|10637.2|10629.2|683
1647252300000|2022-03-14 10:05:00|10670.9|10662.9|10679.1|10671.1|10700.6|10692.6|10659.1|10651.1|620
1647252600000|2022-03-14 10:10:00|10679.4|10671.4|10660.8|10652.8|10698.8|10690.8|10660.8|10652.8|678
1647252900000|2022-03-14 10:15:00|10660.6|10652.6|10670.5|10662.5|10692|10684|10652.1|10644.1|429
1647253200000|2022-03-14 10:20:00|10669.3|10661.3|10640.5|10632.5|10669.3|10661.3|10619.5|10611.5|659
1647253500000|2022-03-14 10:25:00|10641.2|10633.2|10635.4|10627.4|10645.7|10637.7|10610.7|10602.7|696
1647253800000|2022-03-14 10:30:00|10636.9|10628.9|10665.2|10657.2|10668.7|10660.7|10636.7|10628.7|412
1647254100000|2022-03-14 10:35:00|10665.7|10657.7|10680.6|10672.6|10684.6|10676.6|10662.9|10654.9|792
1647254400000|2022-03-14 10:40:00|10681.1|10673.1|10672.1|10664.1|10703.6|10695.6|10663.3|10655.3|262
1647254700000|2022-03-14 10:45:00|10671.8|10663.8|10694.1|10686.1|10702.8|10694.8|10661.1|10653.1|555
1647255000000|2022-03-14 10:50:00|10693.6|10685.6|10676.3|10668.3|10696.3|10688.3|10662|10654|312
1647255300000|2022-03-14 10:55:00|10676|10668|10668.2|10660.2|10679.8|10671.8|10653.7|10647.2|413
1647255600000|2022-03-14 11:00:00|10668|10660|10626.7|10618.7|10676.2|10668.2|10623.9|10615.9|952
1647255900000|2022-03-14 11:05:00|10626.4|10618.4|10635.6|10627.6|10646.2|10638.2|10626.2|10618.2|429
1647256200000|2022-03-14 11:10:00|10635.9|10627.9|10542.6|10534.6|10638.9|10630.9|10533.1|10525.1|2015
1647256500000|2022-03-14 11:15:00|10542.4|10534.4|10566.1|10558.1|10580.1|10572.1|10532.4|10524.4|1091
1647256800000|2022-03-14 11:20:00|10564.8|10556.8|10555.3|10547.3|10574.6|10566.6|10551.3|10544.5|492
1647257100000|2022-03-14 11:25:00|10555.5|10547.5|10590|10582|10633.5|10625.5|10555|10547|1170
1647257400000|2022-03-14 11:30:00|10590.3|10582.3|10545|10537|10600.8|10592.8|10523|10515|746
1647257700000|2022-03-14 11:35:00|10544|10536|10589.9|10581.9|10593.4|10585.4|10541|10533|644
1647258000000|2022-03-14 11:40:00|10589.4|10581.4|10579.6|10571.6|10591.4|10583.4|10565.7|10557.7|282
1647258300000|2022-03-14 11:45:00|10580.6|10572.6|10638.6|10630.6|10656.1|10648.1|10579.1|10571.1|1485
1647258600000|2022-03-14 11:50:00|10638.4|10630.4|10662.6|10654.6|10662.6|10656.8|10638.4|10630.4|708
1647258900000|2022-03-14 11:55:00|10662.8|10654.8|10664.8|10656.8|10665|10659.3|10650|10642|555
1647259200000|2022-03-14 12:00:00|10664.3|10656.3|10650|10642|10681.3|10673.3|10648|10640|605
1647259500000|2022-03-14 12:05:00|10650.3|10642.3|10656.7|10648.7|10667|10659|10644.7|10636.7|306
1647259800000|2022-03-14 12:10:00|10657.7|10649.7|10689.9|10681.9|10691.2|10684.7|10656.7|10648.7|835
1647260100000|2022-03-14 12:15:00|10687.4|10679.4|10721.1|10713.1|10735.4|10727.9|10687.4|10679.4|1849
1647260400000|2022-03-14 12:20:00|10721.9|10713.9|10715.3|10707.3|10728.4|10720.4|10695.4|10687.4|673
1647260700000|2022-03-14 12:25:00|10715.1|10707.1|10710.8|10702.8|10734.1|10726.1|10697.6|10689.6|500
1647261000000|2022-03-14 12:30:00|10706.6|10698.6|10698.3|10690.3|10720.5|10712.5|10697.3|10689.3|469
1647261300000|2022-03-14 12:35:00|10697.8|10689.8|10715.5|10707.5|10718.5|10710.5|10695.8|10687.8|289
1647261600000|2022-03-14 12:40:00|10716|10708|10665.7|10657.7|10718.5|10710.5|10661.9|10655.2|663
1647261900000|2022-03-14 12:45:00|10666.2|10658.2|10688.9|10680.9|10700.9|10692.9|10661.7|10655.9|479
1647262200000|2022-03-14 12:50:00|10690.4|10682.4|10715.9|10707.9|10731.9|10723.9|10690.4|10682.4|841
1647262500000|2022-03-14 12:55:00|10716.1|10708.1|10666.3|10658.3|10722.1|10714.1|10665.8|10657.8|555
1647262800000|2022-03-14 13:00:00|10666.1|10658.1|10632.3|10624.3|10677.8|10669.8|10620.1|10613.3|1695
1647263100000|2022-03-14 13:05:00|10630.8|10622.8|10670.3|10662.3|10679.3|10671.3|10630.8|10622.8|753
1647263400000|2022-03-14 13:10:00|10669.8|10661.8|10650.2|10642.2|10702.5|10694.5|10643.5|10635.5|1028
1647263700000|2022-03-14 13:15:00|10651.5|10643.5|10605.7|10597.7|10651.5|10643.5|10604.5|10596.5|1145
1647264000000|2022-03-14 13:20:00|10605.5|10597.5|10631.7|10623.7|10649.2|10641.2|10597.5|10589.5|1191
1647264300000|2022-03-14 13:25:00|10631.2|10623.2|10585.1|10577.1|10641.4|10633.4|10576.4|10568.4|898
1647264600000|2022-03-14 13:30:00|10583.9|10575.9|10501.9|10493.9|10584.1|10576.1|10499.4|10491.4|2060
1647264900000|2022-03-14 13:35:00|10503.6|10495.6|10479.8|10471.8|10523.6|10516.1|10458.4|10451.6|3108
1647265200000|2022-03-14 13:40:00|10480.1|10472.1|10494.5|10486.5|10516.3|10508.3|10465.3|10457.3|1503
1647265500000|2022-03-14 13:45:00|10494.3|10486.3|10435|10427|10507.8|10499.8|10426.5|10419.3|2457
1647265800000|2022-03-14 13:50:00|10435.3|10427.3|10411.5|10403.5|10506|10498|10402.5|10394.5|4260
1647266100000|2022-03-14 13:55:00|10411.2|10403.2|10444|10436|10449.7|10441.7|10378|10370|3355
1647266400000|2022-03-14 14:00:00|10445.2|10437.2|10461.2|10453.2|10470.9|10462.9|10411.5|10403.5|1843
1647266700000|2022-03-14 14:05:00|10460.9|10452.9|10373.4|10365.4|10463.4|10455.4|10319.2|10312.4|3520
1647267000000|2022-03-14 14:10:00|10375.9|10367.9|10293.4|10285.4|10378.9|10370.9|10269.9|10261.9|3905
1647267300000|2022-03-14 14:15:00|10294.1|10286.1|10329.6|10321.6|10330.1|10324.4|10264.1|10256.1|4661
1647267600000|2022-03-14 14:20:00|10329.1|10321.1|10348.6|10340.6|10351.9|10343.9|10304.1|10296.1|3539
1647267900000|2022-03-14 14:25:00|10348.1|10340.1|10392|10384|10423.3|10415.3|10338|10330|3662
1647268200000|2022-03-14 14:30:00|10391.8|10383.8|10358|10350|10410.2|10402.5|10352|10344|1734
1647268500000|2022-03-14 14:35:00|10357.7|10349.7|10311|10303|10371.7|10363.7|10309|10301|2053
1647268800000|2022-03-14 14:40:00|10311.5|10303.5|10277.2|10269.2|10320.7|10312.7|10273.7|10265.7|2355
1647269100000|2022-03-14 14:45:00|10277.7|10269.7|10243.3|10235.3|10285.5|10279.5|10210.7|10202.7|7454
1647269400000|2022-03-14 14:50:00|10242.8|10234.8|10232.7|10224.7|10291|10283|10226.7|10218.7|3474
1647269700000|2022-03-14 14:55:00|10231.7|10223.7|10268.4|10260.4|10289.4|10281.4|10216.7|10211.2|1872
1647270000000|2022-03-14 15:00:00|10267.7|10259.7|10230.1|10222.1|10275.9|10267.9|10226.6|10218.6|1196
1647270300000|2022-03-14 15:05:00|10226.6|10218.6|10270.1|10262.1|10270.6|10262.6|10215.1|10207.1|1435
1647270600000|2022-03-14 15:10:00|10269.3|10261.3|10326.8|10318.8|10332.6|10324.6|10263.4|10256.8|1730
1647270900000|2022-03-14 15:15:00|10324.8|10316.8|10323.3|10315.3|10335.5|10327.5|10287.8|10279.8|2200
1647271200000|2022-03-14 15:20:00|10322.5|10314.5|10344.7|10336.7|10347.9|10341.9|10321|10313|2083
1647271500000|2022-03-14 15:25:00|10344.5|10336.5|10301.7|10293.7|10348.4|10341.9|10301.7|10293.7|1399
1647271800000|2022-03-14 15:30:00|10300.7|10292.7|10318.2|10310.2|10363.1|10355.1|10292|10284|1188
1647272100000|2022-03-14 15:35:00|10317.9|10309.9|10329.6|10321.6|10341.9|10333.9|10294.4|10286.4|830
1647272400000|2022-03-14 15:40:00|10331.8|10323.8|10360.3|10352.3|10368|10360|10331.8|10323.8|1042
1647272700000|2022-03-14 15:45:00|10363.6|10355.6|10375|10367|10403.3|10396|10358.1|10351.8|1479
1647273000000|2022-03-14 15:50:00|10374.8|10366.8|10352.7|10344.7|10398.8|10390.8|10350|10343.3|1630
1647273300000|2022-03-14 15:55:00|10352.5|10344.5|10346.7|10338.7|10379.7|10371.7|10326.7|10318.7|1307
1647273600000|2022-03-14 16:00:00|10347.7|10339.7|10339.2|10331.2|10360.2|10352.2|10309.7|10301.7|1163
1647273900000|2022-03-14 16:05:00|10335.2|10327.2|10377.6|10369.6|10383.6|10375.6|10335.2|10327.2|1465
1647274200000|2022-03-14 16:10:00|10377.4|10369.4|10382.6|10374.6|10389.1|10381.1|10361.9|10354.4|1321
1647274500000|2022-03-14 16:15:00|10379.1|10371.1|10388.3|10380.3|10413.3|10405.3|10367.6|10359.6|1641
1647274800000|2022-03-14 16:20:00|10388|10380|10324.8|10316.8|10391|10383.2|10321|10315.3|1712
1647275100000|2022-03-14 16:25:00|10326|10318|10377.7|10373.7|10390.2|10384.7|10312.8|10304.8|4938
1647275400000|2022-03-14 16:30:00|10379.4|10371.4|10392.9|10384.9|10405.9|10397.9|10351.9|10347.2|2743
1647275700000|2022-03-14 16:35:00|10392.6|10384.6|10410.8|10402.8|10423|10415|10386.4|10378.4|2493
1647276000000|2022-03-14 16:40:00|10410.5|10402.5|10420.2|10412.2|10424.7|10416.7|10387|10380.8|1525
1647276300000|2022-03-14 16:45:00|10419.9|10411.9|10428.4|10420.4|10448.7|10440.7|10409.2|10401.2|1206
1647276600000|2022-03-14 16:50:00|10427.7|10419.7|10420.6|10412.6|10442.2|10434.9|10415.9|10407.9|844
1647276900000|2022-03-14 16:55:00|10418.6|10410.6|10403.1|10395.1|10422.4|10414.9|10394.6|10386.6|793
1647277200000|2022-03-14 17:00:00|10402.4|10394.4|10415.1|10407.1|10424.1|10416.1|10401.9|10393.9|759
1647277500000|2022-03-14 17:05:00|10414.6|10406.6|10448.7|10440.7|10453.2|10445.2|10412.8|10404.8|1116
1647277800000|2022-03-14 17:10:00|10452|10444|10446.7|10438.7|10458|10450|10428.5|10420.5|1010
1647278100000|2022-03-14 17:15:00|10447.2|10439.2|10491.2|10483.2|10496.4|10488.9|10447.2|10439.2|1318
1647278400000|2022-03-14 17:20:00|10491.9|10483.9|10501.1|10493.1|10502.9|10494.9|10482.1|10474.4|816
1647278700000|2022-03-14 17:25:00|10500.9|10492.9|10493.1|10485.1|10505.8|10497.8|10488.3|10480.3|801
1647279000000|2022-03-14 17:30:00|10493.8|10485.8|10507|10499|10527.8|10521.3|10489.3|10481.3|1235
1647279300000|2022-03-14 17:35:00|10507.5|10499.5|10520.2|10512.2|10532|10524|10505.8|10499.3|889
1647279600000|2022-03-14 17:40:00|10521|10513|10486.2|10478.2|10530.7|10523|10479.2|10473.5|956
1647279900000|2022-03-14 17:45:00|10486|10478|10456.2|10448.2|10487.2|10479.2|10419|10411|2355
1647280200000|2022-03-14 17:50:00|10456|10448|10397|10389|10475.7|10467.7|10394.7|10386.7|909
1647280500000|2022-03-14 17:55:00|10396|10388|10421.8|10413.8|10428.6|10420.6|10359.4|10351.4|1923
1647280800000|2022-03-14 18:00:00|10420.3|10412.3|10403.1|10395.1|10438.6|10430.6|10401.1|10393.1|763
1647281100000|2022-03-14 18:05:00|10402.8|10394.8|10396.8|10388.8|10406.3|10398.3|10375.6|10367.6|1068
1647281400000|2022-03-14 18:10:00|10396.6|10388.6|10389.5|10381.5|10422.5|10414.5|10379.5|10371.5|944
1647281700000|2022-03-14 18:15:00|10389.3|10381.3|10440.7|10432.7|10453.7|10446.7|10389.3|10381.3|1733
1647282000000|2022-03-14 18:20:00|10440.2|10432.2|10499.5|10491.5|10526.7|10518.7|10439.2|10431.2|4740
1647282300000|2022-03-14 18:25:00|10500.2|10492.2|10507|10499|10540.4|10533.7|10470.8|10462.8|7217
1647282600000|2022-03-14 18:30:00|10507.2|10499.2|10426.8|10418.8|10525.2|10518.2|10426.8|10418.8|2216
1647282900000|2022-03-14 18:35:00|10426.6|10418.6|10413.5|10405.5|10460|10452|10405.8|10397.8|1167
1647283200000|2022-03-14 18:40:00|10414.1|10406.1|10410|10402|10421.8|10413.8|10394.5|10386.5|492
1647283500000|2022-03-14 18:45:00|10410.2|10402.2|10389.9|10381.9|10423.9|10415.9|10388.4|10380.4|253
1647283800000|2022-03-14 18:50:00|10390.7|10382.7|10341.2|10333.2|10390.9|10382.9|10339.7|10331.7|788
1647284100000|2022-03-14 18:55:00|10341.9|10333.9|10354.7|10346.7|10354.7|10347.7|10298.4|10290.4|1437
1647284400000|2022-03-14 19:00:00|10355.7|10347.7|10348.3|10340.3|10359.2|10351.4|10325.1|10317.1|374
1647284700000|2022-03-14 19:05:00|10347.1|10339.1|10362.8|10354.8|10374.8|10366.8|10343.6|10337.3|173
1647285000000|2022-03-14 19:10:00|10362.5|10354.5|10355.5|10347.5|10371.3|10364.5|10344.1|10336.1|228
1647285300000|2022-03-14 19:15:00|10355.8|10347.8|10356.5|10348.5|10364.3|10356.3|10343|10335|178
1647285600000|2022-03-14 19:20:00|10356.3|10348.3|10365.5|10357.5|10370.8|10362.8|10353|10345|159
1647285900000|2022-03-14 19:25:00|10363.7|10355.7|10354.2|10346.2|10377.2|10369.2|10350.2|10342.2|291
1647286200000|2022-03-14 19:30:00|10355.4|10347.4|10383.7|10375.7|10387|10379|10341|10333|354
1647286500000|2022-03-14 19:35:00|10384.7|10376.7|10379.9|10371.9|10406.7|10398.7|10375.2|10367.2|186
1647286800000|2022-03-14 19:40:00|10381.2|10373.2|10379.4|10371.4|10391.9|10383.9|10376.4|10368.4|154
1647287100000|2022-03-14 19:45:00|10378.9|10370.9|10376.4|10368.4|10391.4|10383.4|10366.9|10358.9|230
1647287400000|2022-03-14 19:50:00|10376.9|10368.9|10417.6|10409.6|10437.3|10429.3|10367.4|10359.4|565
1647287700000|2022-03-14 19:55:00|10417.3|10409.3|10436.3|10428.3|10445.3|10437.3|10417.3|10409.3|340
1647288000000|2022-03-14 20:00:00|10434.5|10426.5|10396.7|10388.7|10436.3|10428.3|10395.7|10387.7|207
1647288300000|2022-03-14 20:05:00|10396.5|10388.5|10435.2|10427.2|10448.9|10440.9|10396.5|10388.5|301
1647288600000|2022-03-14 20:10:00|10434.7|10426.7|10436.1|10428.1|10436.1|10428.1|10421.1|10413.1|88
1647288900000|2022-03-14 20:15:00|10436.6|10428.6|10426.6|10418.6|10449.3|10441.3|10423.8|10417.1|145
1647289200000|2022-03-14 20:20:00|10427.6|10419.6|10441.6|10433.6|10450.8|10442.8|10421.6|10413.6|216
1647289500000|2022-03-14 20:25:00|10440.8|10432.8|10460.3|10452.3|10461.8|10453.8|10436.3|10428.3|69
1647289800000|2022-03-14 20:30:00|10460.5|10452.5|10433|10425|10462.5|10454.5|10432.2|10424.2|122
1647290100000|2022-03-14 20:35:00|10432.8|10424.8|10442.9|10434.9|10447.2|10439.2|10424.5|10418|40
1647290400000|2022-03-14 20:40:00|10443.4|10435.4|10430.9|10422.9|10452.4|10444.4|10426.9|10418.9|88
1647290700000|2022-03-14 20:45:00|10430.7|10422.7|10444.9|10436.9|10445.9|10437.9|10426.7|10418.7|34
1647291000000|2022-03-14 20:50:00|10444.6|10436.6|10440.3|10432.3|10449.9|10441.9|10427.6|10419.6|119
1647291300000|2022-03-14 20:55:00|10440.6|10432.6|10433.1|10425.1|10444.1|10436.1|10427.3|10419.3|82
1647291600000|2022-03-14 21:00:00|10433.3|10425.3|10431.3|10423.3|10433.3|10425.3|10431.3|10423.3|3
1647291900000|2022-03-14 21:05:00|10429.3|10421.3|10430|10422|10430.8|10422.8|10426.8|10418.8|2
1647292200000|2022-03-14 21:10:00|10430.7|10422.7|10434.7|10426.7|10434.7|10426.7|10430.2|10422.2|8
1647292500000|2022-03-14 21:15:00|10435.2|10427.2|10437.7|10429.7|10437.7|10429.7|10435.2|10427.2|2
1647292800000|2022-03-14 21:20:00|10438.1|10430.1|10438.1|10430.1|10438.1|10430.1|10438.1|10430.1|0
1647293100000|2022-03-14 21:25:00|10437.6|10429.6|10437.6|10429.6|10437.6|10429.6|10437.6|10429.6|0
1647293400000|2022-03-14 21:30:00|10433.1|10425.1|10432.1|10424.1|10433.1|10425.1|10432.1|10424.1|2
1647293700000|2022-03-14 21:35:00|10432|10424|10429.5|10421.5|10432|10424|10428|10420|6
1647294000000|2022-03-14 21:40:00|10429|10421|10428|10420|10429|10421|10428|10420|1
1647294300000|2022-03-14 21:45:00|10427.9|10419.9|10424.4|10416.4|10427.9|10419.9|10423.5|10415.5|5
1647294600000|2022-03-14 21:50:00|10426.9|10418.9|10426.9|10418.9|10426.9|10418.9|10426.9|10418.9|0
1647294900000|2022-03-14 21:55:00|10429.4|10421.4|10432.8|10424.8|10440.1|10432.1|10427.1|10419.1|13
1647302400000|2022-03-15 00:00:00|10370.7|10362.7|10378.8|10370.8|10432.5|10424.5|10353.5|10345.5|360
1647302700000|2022-03-15 00:05:00|10382.3|10374.3|10346.8|10338.8|10383.5|10375.5|10345.3|10337.3|117
1647303000000|2022-03-15 00:10:00|10346.2|10338.2|10360.5|10352.5|10371.7|10363.7|10346|10338|59
1647303300000|2022-03-15 00:15:00|10360.9|10352.9|10367.9|10359.9|10373.9|10365.9|10360.4|10352.4|25
1647303600000|2022-03-15 00:20:00|10368.1|10360.1|10366.1|10358.1|10374.4|10366.4|10357.4|10349.4|14
1647303900000|2022-03-15 00:25:00|10365.6|10357.6|10349.9|10341.9|10368.1|10360.1|10348.1|10340.1|48
1647304200000|2022-03-15 00:30:00|10350.6|10342.6|10313.1|10305.1|10355.4|10347.4|10303.1|10295.1|177
1647304500000|2022-03-15 00:35:00|10312.8|10304.8|10317.8|10309.8|10341.5|10333.5|10307.8|10299.8|165
1647304800000|2022-03-15 00:40:00|10318|10310|10334|10326|10334|10326|10305.8|10297.8|122
1647305100000|2022-03-15 00:45:00|10333.8|10325.8|10302|10294|10335.5|10327.5|10290|10282|101
1647305400000|2022-03-15 00:50:00|10302.2|10294.2|10265.2|10257.2|10302.2|10294.2|10263.2|10255.2|223
1647305700000|2022-03-15 00:55:00|10265.5|10257.5|10279.5|10271.5|10288|10280|10262.5|10254.5|65
1647306000000|2022-03-15 01:00:00|10279.2|10271.2|10250.2|10242.2|10332.1|10324.1|10243.7|10235.7|391
1647306300000|2022-03-15 01:05:00|10249.9|10241.9|10267.1|10259.1|10269.6|10262.3|10236.4|10228.4|405
1647306600000|2022-03-15 01:10:00|10266.6|10258.6|10253.9|10245.9|10282.8|10274.8|10240.3|10232.3|295
1647306900000|2022-03-15 01:15:00|10252.3|10244.3|10145.2|10137.2|10252.3|10244.3|10112.8|10104.8|1667
1647307200000|2022-03-15 01:20:00|10145.7|10137.7|10112|10104|10152.2|10144.2|10082.8|10074.8|744
1647307500000|2022-03-15 01:25:00|10111.7|10103.7|10093.1|10085.1|10116.4|10108.4|10052.4|10046.4|876
1647307800000|2022-03-15 01:30:00|10092.3|10084.3|10091.6|10083.6|10123.3|10115.3|10062.8|10054.8|374
1647308100000|2022-03-15 01:35:00|10091.1|10083.1|10052.5|10044.5|10091.1|10083.1|10051.5|10043.5|533
1647308400000|2022-03-15 01:40:00|10052|10044|9985.5|9977.5|10061.7|10053.7|9979.3|9971.3|1288
1647308700000|2022-03-15 01:45:00|9985.8|9977.8|9950.1|9942.1|10001.8|9993.8|9939.3|9931.3|1544
1647309000000|2022-03-15 01:50:00|9949.9|9941.9|9866.3|9858.3|9952.1|9945.4|9853.1|9845.1|2305
1647309300000|2022-03-15 01:55:00|9866.1|9858.1|9931.6|9923.6|9933.8|9925.8|9864.8|9856.8|747
1647309600000|2022-03-15 02:00:00|9930.6|9922.6|9952.2|9944.2|9982.1|9974.1|9901.8|9893.8|772
1647309900000|2022-03-15 02:05:00|9952.5|9944.5|9999.1|9991.1|10005.1|9997.1|9945.7|9937.7|683
1647310200000|2022-03-15 02:10:00|9998.6|9990.6|10064|10056|10076.7|10068.7|9970.6|9965.6|449
1647310500000|2022-03-15 02:15:00|10064.2|10056.2|10072.7|10064.7|10083.4|10075.4|10036.2|10028.2|363
1647310800000|2022-03-15 02:20:00|10072.2|10064.2|10040.8|10032.8|10084.4|10076.4|10037.6|10029.6|226
1647311100000|2022-03-15 02:25:00|10041.1|10033.1|10027.8|10019.8|10071.5|10063.5|10026|10018|115
1647311400000|2022-03-15 02:30:00|10027|10019|10108.9|10100.9|10127.7|10119.7|10027|10019|613
1647311700000|2022-03-15 02:35:00|10109.4|10101.4|10116.1|10108.1|10134.9|10126.9|10079.9|10071.9|379
1647312000000|2022-03-15 02:40:00|10115.6|10107.6|10114|10106|10139.5|10131.5|10080.3|10072.3|401
1647312300000|2022-03-15 02:45:00|10113.5|10105.5|10106.1|10098.1|10161.5|10153.5|10103.7|10095.7|285
1647312600000|2022-03-15 02:50:00|10105.9|10097.9|10168.4|10160.4|10170.4|10164.2|10103.7|10095.7|490
1647312900000|2022-03-15 02:55:00|10168.6|10160.6|10152.6|10144.6|10168.6|10161.1|10122.2|10114.2|317
1647313200000|2022-03-15 03:00:00|10151.3|10143.3|10133.2|10125.2|10152.1|10144.1|10120.7|10112.7|283
1647313500000|2022-03-15 03:05:00|10133|10125|10142.8|10134.8|10168.5|10160.5|10132|10124|318
1647313800000|2022-03-15 03:10:00|10143.5|10135.5|10136.7|10128.7|10160.7|10152.7|10136.5|10128.5|104
1647314100000|2022-03-15 03:15:00|10136.5|10128.5|10109.4|10101.4|10136.7|10128.7|10087|10079|210
1647314400000|2022-03-15 03:20:00|10109.7|10101.7|10116.6|10108.6|10145.6|10137.6|10094.9|10086.9|168
1647314700000|2022-03-15 03:25:00|10117.2|10109.2|10057.1|10049.1|10117.2|10109.2|10055.3|10047.3|189
1647315000000|2022-03-15 03:30:00|10056.6|10048.6|10092.6|10084.6|10099.6|10091.6|10056.4|10048.4|81
1647315300000|2022-03-15 03:35:00|10093.6|10085.6|10100|10092|10110.6|10102.6|10075.8|10067.8|115
1647315600000|2022-03-15 03:40:00|10100.3|10092.3|10090.3|10082.3|10106.3|10098.3|10089.3|10081.3|40
1647315900000|2022-03-15 03:45:00|10089.3|10081.3|10098.2|10090.2|10103.7|10095.7|10085.8|10077.8|102
1647316200000|2022-03-15 03:50:00|10098|10090|10096.2|10088.2|10106.2|10098.2|10093.3|10085.3|80
1647316500000|2022-03-15 03:55:00|10096|10088|10099.4|10091.4|10107|10099|10091.7|10083.7|100
1647316800000|2022-03-15 04:00:00|10101.4|10093.4|10104.4|10096.4|10107.6|10099.6|10071.9|10063.9|98
1647317100000|2022-03-15 04:05:00|10104.6|10096.6|10095|10087|10106.1|10098.1|10076|10072|163
1647317400000|2022-03-15 04:10:00|10095.5|10087.5|10093|10085|10098.5|10090.5|10084|10076|59
1647317700000|2022-03-15 04:15:00|10092|10084|10096.9|10088.9|10104.5|10096.5|10092|10084|33
1647318000000|2022-03-15 04:20:00|10098.4|10090.4|10092.9|10084.9|10098.9|10091.9|10090.1|10082.6|44
1647318300000|2022-03-15 04:25:00|10093.2|10085.2|10078.9|10070.9|10098.9|10090.9|10075.4|10067.4|75
1647318600000|2022-03-15 04:30:00|10078.4|10070.4|10065.1|10057.1|10089.4|10081.4|10056.1|10048.1|73
1647318900000|2022-03-15 04:35:00|10064.9|10056.9|10072.8|10064.8|10079.1|10071.1|10060.9|10052.9|56
1647319200000|2022-03-15 04:40:00|10075.1|10067.1|10066.5|10058.5|10077.3|10069.3|10064.3|10056.3|35
1647319500000|2022-03-15 04:45:00|10065.6|10057.6|10044.1|10036.1|10071|10063|10033.1|10025.1|115
1647319800000|2022-03-15 04:50:00|10043.8|10035.8|10031.3|10023.3|10049.8|10041.8|10015.3|10007.3|113
1647320100000|2022-03-15 04:55:00|10032.3|10024.3|10028.7|10020.7|10038.5|10030.5|10027.7|10019.7|60
1647320400000|2022-03-15 05:00:00|10029|10021|10030.4|10022.4|10036.9|10028.9|10027.4|10019.4|97
1647320700000|2022-03-15 05:05:00|10030.1|10022.1|10047.6|10039.6|10053.8|10045.8|10022.8|10016.8|140
1647321000000|2022-03-15 05:10:00|10046.3|10038.3|10004.3|9996.3|10046.8|10038.8|9999.3|9991.3|145
1647321300000|2022-03-15 05:15:00|10004.1|9996.1|9972.1|9964.1|10009.9|10001.9|9969.1|9961.1|131
1647321600000|2022-03-15 05:20:00|9972.3|9964.3|9974.5|9966.5|9983.6|9975.6|9970.6|9962.6|125
1647321900000|2022-03-15 05:25:00|9974.8|9966.8|10000.3|9992.3|10015.1|10007.1|9972.6|9964.6|129
1647322200000|2022-03-15 05:30:00|10000|9992|10013.2|10005.2|10035.2|10027.2|9998.3|9990.3|262
1647322500000|2022-03-15 05:35:00|10011.5|10003.5|10040|10032|10053.2|10045.2|10004.5|9996.5|354
1647322800000|2022-03-15 05:40:00|10039.7|10031.7|10045.7|10037.7|10051.4|10043.4|10031.2|10023.2|243
1647323100000|2022-03-15 05:45:00|10045.4|10037.4|10038.8|10030.8|10051.2|10045.9|10013.4|10005.4|250
1647323400000|2022-03-15 05:50:00|10039.6|10031.6|10042.7|10034.7|10058|10050|10027.5|10019.5|414
1647323700000|2022-03-15 05:55:00|10042.2|10034.2|10061.6|10053.6|10071.3|10063.3|10032|10024|288
1647324000000|2022-03-15 06:00:00|10061.8|10053.8|10077.5|10069.5|10077.5|10069.5|10049.4|10041.4|102
1647324300000|2022-03-15 06:05:00|10072.8|10064.8|10071.5|10063.5|10082.8|10074.8|10064.1|10056.1|203
1647324600000|2022-03-15 06:10:00|10070.8|10062.8|10088.3|10080.3|10094|10086|10067.3|10059.3|272
1647324900000|2022-03-15 06:15:00|10089.6|10081.6|10052.7|10044.7|10097.3|10089.3|10039.2|10031.2|495
1647325200000|2022-03-15 06:20:00|10052.4|10044.4|9986.7|9978.7|10062.4|10054.4|9982.5|9974.5|391
1647325500000|2022-03-15 06:25:00|9986.5|9978.5|9983.6|9975.6|9994.3|9986.3|9953.2|9945.2|459
1647325800000|2022-03-15 06:30:00|9984.2|9976.2|9974|9966|10016.2|10008.2|9971.8|9963.8|720
1647326100000|2022-03-15 06:35:00|9973.5|9965.5|9962.1|9954.1|9985.3|9977.3|9946.1|9938.1|635
1647326400000|2022-03-15 06:40:00|9961.6|9953.6|9942.6|9934.6|9971.6|9963.6|9928.6|9920.6|280
1647326700000|2022-03-15 06:45:00|9943|9935|9905.4|9897.4|9943.6|9935.6|9905.1|9897.1|544
1647327000000|2022-03-15 06:50:00|9905.1|9897.1|9895.6|9887.6|9916|9908|9892.9|9884.9|336
1647327300000|2022-03-15 06:55:00|9894.4|9886.4|9903.6|9895.6|9906.3|9898.3|9882.4|9874.4|441
1647327600000|2022-03-15 07:00:00|9904.6|9896.6|9915.8|9907.8|9934.3|9926.3|9894.7|9886.7|497
1647327900000|2022-03-15 07:05:00|9916.5|9908.5|9954.2|9946.2|9956.7|9948.7|9915|9907|314
1647328200000|2022-03-15 07:10:00|9955|9947|9999.4|9991.4|10000.4|9992.4|9935.4|9927.4|655
1647328500000|2022-03-15 07:15:00|9999.9|9991.9|10012.6|10004.6|10024.6|10016.6|9982.9|9974.9|525
1647328800000|2022-03-15 07:20:00|10012.8|10004.8|9998|9990|10022.6|10014.6|9981.3|9973.3|243
1647329100000|2022-03-15 07:25:00|9998.2|9990.2|9981.2|9973.2|9998.5|9990.5|9960|9952|390
1647329400000|2022-03-15 07:30:00|9980.9|9972.9|9942.4|9934.4|10001.8|9993.8|9928.4|9920.4|488
1647329700000|2022-03-15 07:35:00|9944.2|9936.2|9989.9|9981.9|9993.4|9985.4|9943.7|9935.7|226
1647330000000|2022-03-15 07:40:00|9990.2|9982.2|9954.8|9946.8|9993.9|9985.9|9931.5|9923.5|438
1647330300000|2022-03-15 07:45:00|9953.5|9945.5|9958.9|9950.9|9959.5|9951.5|9925.5|9917.5|562
1647330600000|2022-03-15 07:50:00|9959.4|9951.4|9900.5|9892.5|9964.7|9956.7|9883.8|9875.8|620
1647330900000|2022-03-15 07:55:00|9900.2|9892.2|9935.6|9927.6|9940.7|9932.7|9893.7|9885.7|505
1647331200000|2022-03-15 08:00:00|9935.4|9927.4|9926.9|9918.9|9964.3|9956.3|9922.4|9914.4|1039
1647331500000|2022-03-15 08:05:00|9927.2|9919.2|9928.1|9920.1|9931.7|9923.7|9899.4|9892.6|1089
1647331800000|2022-03-15 08:10:00|9926.9|9918.9|9929|9921|9946.9|9938.9|9876.3|9871.3|1354
1647332100000|2022-03-15 08:15:00|9933.5|9925.5|9911.9|9903.9|9944.5|9936.5|9890.1|9882.1|971
1647332400000|2022-03-15 08:20:00|9912.5|9904.5|9922.4|9914.4|9940.6|9932.6|9906.1|9898.1|809
1647332700000|2022-03-15 08:25:00|9922.6|9914.6|9927.8|9919.8|9938.1|9930.1|9866.9|9858.9|4639
1647333000000|2022-03-15 08:30:00|9928.3|9920.3|9924|9916|9932|9924|9877.2|9869.2|2766
1647333300000|2022-03-15 08:35:00|9925.7|9917.7|9933.6|9925.6|9941.7|9933.7|9912.8|9904.8|1555
1647333600000|2022-03-15 08:40:00|9933.3|9925.3|9938.6|9930.6|9940.4|9932.4|9922.2|9914.2|567
1647333900000|2022-03-15 08:45:00|9938.9|9930.9|9969.3|9961.3|9985|9977.1|9930.4|9922.4|1081
1647334200000|2022-03-15 08:50:00|9969.6|9961.6|9960.7|9952.7|9977.1|9969.1|9943.8|9935.8|1156
1647334500000|2022-03-15 08:55:00|9961|9953|9935.7|9927.7|9972.2|9964.2|9935.4|9927.4|796
1647334800000|2022-03-15 09:00:00|9939.2|9931.2|9929.1|9921.1|9947.9|9939.9|9906|9898|1117
1647335100000|2022-03-15 09:05:00|9929.8|9921.8|9951.2|9943.2|9958.9|9950.9|9921|9913|854
1647335400000|2022-03-15 09:10:00|9951.4|9943.4|9956.8|9948.8|9977.6|9969.6|9935.2|9927.2|937
1647335700000|2022-03-15 09:15:00|9956.5|9948.5|9953|9945|9972|9964|9935|9927|759
1647336000000|2022-03-15 09:20:00|9953.5|9945.5|9961.4|9953.4|9968|9960|9943|9935|488
1647336300000|2022-03-15 09:25:00|9962|9954|9940.2|9932.2|9972.4|9964.4|9936.7|9928.7|568
1647336600000|2022-03-15 09:30:00|9939.3|9931.3|9967.1|9959.1|9967.1|9959.1|9935.2|9927.2|365
1647336900000|2022-03-15 09:35:00|9965.9|9957.9|9925.1|9917.1|9972.8|9964.8|9917.6|9909.6|647
1647337200000|2022-03-15 09:40:00|9923.6|9919.6|9899.9|9891.9|9935.1|9927.1|9880.4|9872.4|856
1647337500000|2022-03-15 09:45:00|9899.6|9891.6|9866.8|9858.8|9899.6|9891.6|9865.9|9857.9|1440
1647337800000|2022-03-15 09:50:00|9867.4|9859.4|9880.8|9872.8|9883.3|9875.3|9858.6|9850.6|1135
1647338100000|2022-03-15 09:55:00|9881.1|9873.1|9884.6|9876.6|9899.8|9891.8|9877.6|9871.4|707
1647338400000|2022-03-15 10:00:00|9884.1|9876.1|9885.9|9877.9|9897.6|9889.6|9876.6|9870.9|650
1647338700000|2022-03-15 10:05:00|9885.6|9877.6|9893.6|9885.6|9904|9896|9877.7|9869.7|578
1647339000000|2022-03-15 10:10:00|9893.3|9885.3|9914.9|9906.9|9931|9923|9891.9|9883.9|1314
1647339300000|2022-03-15 10:15:00|9914.4|9906.4|9910.4|9902.4|9929.8|9921.8|9900.4|9892.4|894
1647339600000|2022-03-15 10:20:00|9910.6|9902.6|9905.3|9897.3|9924.6|9916.6|9896.4|9890.6|456
1647339900000|2022-03-15 10:25:00|9905.1|9897.1|9918.8|9910.8|9921.3|9913.3|9905.1|9897.1|401
1647340200000|2022-03-15 10:30:00|9918.5|9910.5|9951.3|9943.3|9955.8|9947.8|9909.8|9903.1|442
1647340500000|2022-03-15 10:35:00|9951.6|9943.6|9944.9|9936.9|9952|9944|9941.9|9933.9|304
1647340800000|2022-03-15 10:40:00|9946.2|9938.2|9964.1|9956.1|9967.1|9959.1|9946.2|9938.2|719
1647341100000|2022-03-15 10:45:00|9964.3|9956.3|9943.4|9935.4|9964.8|9958.4|9941.1|9933.1|991
1647341400000|2022-03-15 10:50:00|9942.9|9934.9|9955|9947|9955.2|9947.2|9938.4|9932.6|215
1647341700000|2022-03-15 10:55:00|9950.5|9942.5|9910.4|9902.4|9953.3|9945.3|9907.8|9899.8|1125
1647342000000|2022-03-15 11:00:00|9910.1|9902.1|9886.1|9878.1|9921.9|9913.9|9877.4|9869.4|948
1647342300000|2022-03-15 11:05:00|9886.4|9878.4|9764.5|9756.5|9893.3|9885.3|9736.6|9728.6|3809
1647342600000|2022-03-15 11:10:00|9765|9757|9730|9722|9794.4|9789.4|9696.7|9688.7|2161
1647342900000|2022-03-15 11:15:00|9728.9|9720.9|9691.7|9683.7|9766.7|9758.7|9672.1|9664.1|1865
1647343200000|2022-03-15 11:20:00|9691.5|9683.5|9657.7|9649.7|9695.4|9687.4|9605|9597.8|4430
1647343500000|2022-03-15 11:25:00|9657.4|9649.4|9707.3|9699.3|9718.8|9710.8|9646.2|9638.2|1994
1647343800000|2022-03-15 11:30:00|9708.3|9700.3|9672.3|9664.3|9732|9726|9669.8|9661.8|1435
1647344100000|2022-03-15 11:35:00|9672.1|9664.1|9698|9690|9716.1|9708.1|9662.5|9654.5|1615
1647344400000|2022-03-15 11:40:00|9697.5|9689.5|9777.6|9769.6|9796.5|9788.5|9697.5|9689.5|1996
1647344700000|2022-03-15 11:45:00|9776.6|9768.6|9827.5|9819.5|9832.9|9824.9|9773.2|9765.2|1630
1647345000000|2022-03-15 11:50:00|9828.2|9820.2|9822.9|9814.9|9839.9|9831.9|9820|9812|957
1647345300000|2022-03-15 11:55:00|9822.6|9814.6|9782.5|9774.5|9823.1|9815.1|9755.5|9747.5|872
1647345600000|2022-03-15 12:00:00|9783|9775|9838.3|9830.3|9838.3|9830.3|9773.6|9765.6|880
1647345900000|2022-03-15 12:05:00|9838.5|9830.5|9801.1|9793.1|9839|9831|9799.9|9791.9|665
1647346200000|2022-03-15 12:10:00|9801.4|9793.4|9742.7|9734.7|9804.4|9796.4|9736|9728|1211
1647346500000|2022-03-15 12:15:00|9742.2|9734.2|9802.3|9794.3|9808.2|9800.2|9728.5|9720.5|1092
1647346800000|2022-03-15 12:20:00|9802|9794|9774.5|9766.5|9815|9807|9768.7|9760.7|929
1647347100000|2022-03-15 12:25:00|9773.8|9765.8|9829.2|9821.2|9841|9833|9765.5|9757.5|1590
1647347400000|2022-03-15 12:30:00|9829.5|9821.5|9857.8|9849.8|9865.3|9857.3|9827.6|9820.5|1180
1647347700000|2022-03-15 12:35:00|9859.3|9851.3|9905.7|9897.7|9917.8|9909.8|9839.5|9831.5|2184
1647348000000|2022-03-15 12:40:00|9906.3|9898.3|9908.4|9900.4|9920.2|9912.2|9886.9|9881.2|1046
1647348300000|2022-03-15 12:45:00|9908.7|9900.7|9924.2|9916.2|9929.4|9921.7|9894.9|9886.9|1364
1647348600000|2022-03-15 12:50:00|9927.1|9919.1|9884.6|9876.6|9934.7|9926.7|9883.1|9875.1|1799
1647348900000|2022-03-15 12:55:00|9885.1|9877.1|9876|9868|9896.1|9888.1|9852.9|9844.9|1607
1647349200000|2022-03-15 13:00:00|9878|9870|9878.5|9870.5|9888.5|9880.5|9788.5|9780.5|3451
1647349500000|2022-03-15 13:05:00|9878.8|9870.8|9905.4|9897.4|9931.6|9923.6|9878.8|9870.8|1710
1647349800000|2022-03-15 13:10:00|9905.7|9897.7|9828.8|9820.8|9911.2|9903.2|9820.1|9812.1|1662
1647350100000|2022-03-15 13:15:00|9828.6|9820.6|9880.9|9872.9|9899.6|9891.6|9803.3|9795.3|1623
1647350400000|2022-03-15 13:20:00|9882.7|9874.7|9873.9|9865.9|9885.4|9877.4|9832.4|9825.9|1649
1647350700000|2022-03-15 13:25:00|9874.2|9866.2|9874|9866|9908.7|9900.7|9869.9|9861.9|1847
1647351000000|2022-03-15 13:30:00|9873.7|9865.7|9829.3|9821.3|9874.5|9866.5|9808.6|9800.6|2578
1647351300000|2022-03-15 13:35:00|9829.1|9821.1|9885.1|9877.1|9895.6|9887.6|9819.8|9811.8|1528
1647351600000|2022-03-15 13:40:00|9883.9|9875.9|9851|9843|9906.5|9898.5|9844.5|9836.5|1201
1647351900000|2022-03-15 13:45:00|9851.5|9843.5|9872.8|9864.8|9893.1|9885.1|9837.8|9829.8|1605
1647352200000|2022-03-15 13:50:00|9873|9865|9849.4|9841.4|9888.5|9880.5|9837.4|9831.2|1166
1647352500000|2022-03-15 13:55:00|9849.7|9841.7|9820|9812|9885.5|9877.5|9817.3|9809.3|2195
1647352800000|2022-03-15 14:00:00|9820.2|9812.2|9786|9778|9840.1|9832.1|9771.2|9763.2|3701
1647353100000|2022-03-15 14:05:00|9786.3|9778.3|9740.8|9732.8|9814.7|9806.7|9720|9712|3674
1647353400000|2022-03-15 14:10:00|9740.5|9732.5|9731.5|9723.5|9755.2|9747.2|9682.4|9676.6|2942
1647353700000|2022-03-15 14:15:00|9731.3|9723.3|9720.3|9712.3|9747.9|9739.9|9681.8|9676|2721
1647354000000|2022-03-15 14:20:00|9720.5|9712.5|9753.5|9745.5|9771.1|9763.1|9718.6|9710.6|2762
1647354300000|2022-03-15 14:25:00|9753.2|9745.2|9706.4|9698.4|9776.9|9769.4|9702.6|9694.6|2033
1647354600000|2022-03-15 14:30:00|9706.6|9698.6|9705.8|9697.8|9725.2|9717.2|9686.8|9680.8|3478
1647354900000|2022-03-15 14:35:00|9705.5|9697.5|9716.2|9708.2|9742|9734|9691.8|9683.8|1935
1647355200000|2022-03-15 14:40:00|9715|9707|9744.7|9736.7|9779.2|9771.2|9697|9689|2480
1647355500000|2022-03-15 14:45:00|9745.1|9737.1|9842.7|9834.7|9857.5|9849.5|9744.4|9736.4|2850
1647355800000|2022-03-15 14:50:00|9843|9835|9847.3|9839.3|9868.2|9860.2|9821.4|9813.4|2393
1647356100000|2022-03-15 14:55:00|9844.8|9836.8|9793.6|9785.6|9849.1|9841.1|9787.3|9779.3|2708
1647356400000|2022-03-15 15:00:00|9793.4|9785.4|9771.2|9763.2|9793.4|9785.4|9741.4|9733.4|1442
1647356700000|2022-03-15 15:05:00|9771.5|9763.5|9757.3|9749.3|9796|9790|9754.8|9746.8|1183
1647357000000|2022-03-15 15:10:00|9757|9749|9733.3|9725.3|9771|9763|9722.8|9714.8|1290
1647357300000|2022-03-15 15:15:00|9733|9725|9786.2|9778.2|9786.2|9778.2|9728.3|9720.3|976
1647357600000|2022-03-15 15:20:00|9786.5|9778.5|9769.7|9761.7|9807.2|9799.2|9768.2|9760.2|1642
1647357900000|2022-03-15 15:25:00|9770.2|9762.2|9719.7|9711.7|9773.4|9765.4|9688.3|9681.1|2671
1647358200000|2022-03-15 15:30:00|9719.2|9711.2|9742.2|9734.2|9743.7|9735.9|9694.6|9686.6|2337
1647358500000|2022-03-15 15:35:00|9741.9|9733.9|9739.3|9731.3|9743.2|9735.2|9697.6|9689.6|1319
1647358800000|2022-03-15 15:40:00|9740.5|9732.5|9731.5|9723.5|9754.5|9746.5|9711.3|9703.3|1361
1647359100000|2022-03-15 15:45:00|9731.3|9723.3|9759.8|9751.8|9781.2|9773.2|9731.3|9723.3|1231
1647359400000|2022-03-15 15:50:00|9760.1|9752.1|9805.3|9797.3|9834.1|9826.1|9760.1|9752.1|2096
1647359700000|2022-03-15 15:55:00|9805.1|9797.1|9881.6|9873.6|9886.1|9878.6|9803.8|9795.8|4215
1647360000000|2022-03-15 16:00:00|9881.9|9873.9|9925.7|9917.7|9950.9|9942.9|9868.1|9860.1|4827
1647360300000|2022-03-15 16:05:00|9924|9916|9882.2|9874.2|9936.7|9928.8|9862.2|9854.2|3359
1647360600000|2022-03-15 16:10:00|9882.7|9874.7|9905.3|9897.3|9925.8|9919.5|9878.8|9870.8|1710
1647360900000|2022-03-15 16:15:00|9905.5|9897.5|9955.3|9947.3|9994.6|9986.6|9900.4|9894|3688
1647361200000|2022-03-15 16:20:00|9955.6|9947.6|9955.3|9947.3|10000.5|9992.5|9949.3|9941.3|2982
1647361500000|2022-03-15 16:25:00|9955|9947|10019.2|10011.2|10043.9|10035.9|9942.2|9936.2|3819
1647361800000|2022-03-15 16:30:00|10021.1|10013.1|10006.5|9998.5|10032.6|10024.6|9986.1|9978.1|3512
1647362100000|2022-03-15 16:35:00|10007.2|9999.2|9966.9|9958.9|10008.7|10000.7|9966.4|9958.4|1581
1647362400000|2022-03-15 16:40:00|9966.4|9958.4|9956|9948|9998.4|9990.4|9953.6|9945.6|1435
1647362700000|2022-03-15 16:45:00|9957.1|9949.1|10030.9|10022.9|10035.9|10027.9|9957.1|9949.1|1552
1647363000000|2022-03-15 16:50:00|10031.4|10023.4|10075.3|10067.3|10095.1|10087.1|10021.2|10013.2|1676
1647363300000|2022-03-15 16:55:00|10075.5|10067.5|10041.6|10033.6|10080|10072|10037.9|10031.4|1028
1647363600000|2022-03-15 17:00:00|10042.1|10034.1|10042.7|10034.7|10070.8|10062.8|10031.4|10023.4|1118
1647363900000|2022-03-15 17:05:00|10042|10034|9992|9984|10060.8|10053.8|9978|9970|1360
1647364200000|2022-03-15 17:10:00|9988.6|9980.6|10001.6|9993.6|10012.4|10004.4|9972.7|9964.7|1112
1647364500000|2022-03-15 17:15:00|10001.8|9993.8|9954.2|9946.2|10001.8|9993.8|9951.7|9943.7|1552
1647364800000|2022-03-15 17:20:00|9952.6|9944.6|9938.4|9930.4|9957.2|9949.2|9921.7|9914|1462
1647365100000|2022-03-15 17:25:00|9938.6|9930.6|9893.2|9885.2|9948.6|9940.6|9883.7|9876.9|1128
1647365400000|2022-03-15 17:30:00|9896.9|9888.9|9884.6|9876.6|9914.3|9906.3|9859.5|9851.5|1659
1647365700000|2022-03-15 17:35:00|9882.4|9874.4|9913.3|9905.3|9925.3|9917.3|9874.3|9866.3|1166
1647366000000|2022-03-15 17:40:00|9913|9905|9886.4|9878.4|9940.2|9933.5|9873.8|9865.8|1076
1647366300000|2022-03-15 17:45:00|9884.9|9876.9|9869.8|9861.8|9887.4|9879.4|9860.4|9852.4|932
1647366600000|2022-03-15 17:50:00|9870|9862|9918.5|9910.5|9927.1|9919.2|9865.8|9857.8|916
1647366900000|2022-03-15 17:55:00|9919.2|9911.2|9893.5|9885.5|9934.9|9927.2|9887|9879|785
1647367200000|2022-03-15 18:00:00|9894|9886|9898|9890|9921.2|9913.2|9883.8|9875.8|985
1647367500000|2022-03-15 18:05:00|9897.8|9889.8|9930.2|9922.2|9954.5|9946.5|9887.3|9879.3|1583
1647367800000|2022-03-15 18:10:00|9929.2|9921.2|9942.9|9938.9|9962.4|9954.4|9927|9919.7|1377
1647368100000|2022-03-15 18:15:00|9945.3|9937.3|9917.8|9909.8|9956.1|9949.1|9909.8|9901.8|1664
1647368400000|2022-03-15 18:20:00|9918|9910|9876.1|9868.1|9939.7|9931.7|9870.7|9862.7|3153
1647368700000|2022-03-15 18:25:00|9877.4|9869.4|9858.4|9850.4|9901.1|9894.5|9849.3|9842.8|6387
1647369000000|2022-03-15 18:30:00|9858.6|9850.6|9839|9831|9872.3|9864.3|9792.5|9784.5|3187
1647369300000|2022-03-15 18:35:00|9838.8|9830.8|9788.3|9780.3|9838.8|9830.8|9786.3|9778.3|695
1647369600000|2022-03-15 18:40:00|9788|9780|9753.1|9745.1|9789.2|9781.2|9741.4|9733.4|983
1647369900000|2022-03-15 18:45:00|9753.9|9745.9|9770.1|9762.1|9775.1|9767.6|9742.4|9734.4|1012
1647370200000|2022-03-15 18:50:00|9769.9|9761.9|9766.5|9758.5|9771.2|9763.2|9746|9738|650
1647370500000|2022-03-15 18:55:00|9766.9|9758.9|9770.4|9762.4|9791.2|9783.2|9759.2|9751.2|488
1647370800000|2022-03-15 19:00:00|9769.9|9761.9|9771.7|9763.7|9786.2|9778.2|9745.8|9737.8|463
1647371100000|2022-03-15 19:05:00|9771.9|9763.9|9795.1|9787.1|9799.3|9791.3|9767.9|9759.9|213
1647371400000|2022-03-15 19:10:00|9795.3|9787.3|9808.7|9800.7|9815.2|9807.9|9784.5|9776.5|340
1647371700000|2022-03-15 19:15:00|9808.4|9800.4|9818.3|9810.3|9821.2|9813.2|9803.1|9795.1|204
1647372000000|2022-03-15 19:20:00|9818.8|9810.8|9778.5|9770.5|9818.8|9810.8|9777.7|9769.7|356
1647372300000|2022-03-15 19:25:00|9778.7|9770.7|9796|9788|9806.4|9798.4|9769.8|9761.8|203
1647372600000|2022-03-15 19:30:00|9795.8|9787.8|9819.6|9811.6|9820.1|9814.1|9795.5|9787.5|164
1647372900000|2022-03-15 19:35:00|9819.4|9811.4|9804.9|9796.9|9819.4|9811.4|9796.9|9788.9|72
1647373200000|2022-03-15 19:40:00|9803.9|9795.9|9785.3|9777.3|9805.3|9797.3|9776.9|9770.4|202
1647373500000|2022-03-15 19:45:00|9787.1|9779.1|9781.7|9773.7|9803.8|9795.8|9777.4|9769.4|177
1647373800000|2022-03-15 19:50:00|9782.4|9774.4|9771.4|9763.4|9792.9|9784.9|9759.2|9751.2|247
1647374100000|2022-03-15 19:55:00|9771.1|9763.1|9771.7|9763.7|9775.2|9767.2|9751|9743|379
1647374400000|2022-03-15 20:00:00|9771.4|9763.4|9752.6|9744.6|9784.2|9776.2|9746.6|9738.6|394
1647374700000|2022-03-15 20:05:00|9752.3|9744.3|9763.7|9755.7|9766.4|9760.9|9752.3|9744.3|114
1647375000000|2022-03-15 20:10:00|9763.4|9755.4|9758.4|9750.4|9766.4|9760.9|9747.9|9739.9|147
1647375300000|2022-03-15 20:15:00|9758|9750|9751.8|9743.8|9762.2|9754.2|9744.3|9736.3|102
1647375600000|2022-03-15 20:20:00|9752.1|9744.1|9721.7|9713.7|9752.1|9746.5|9714.6|9708.5|156
1647375900000|2022-03-15 20:25:00|9722.2|9714.2|9747.1|9739.1|9747.1|9740.2|9722.2|9714.2|153
1647376200000|2022-03-15 20:30:00|9747.4|9739.4|9699.3|9691.3|9747.4|9739.4|9690.1|9682.1|130
1647376500000|2022-03-15 20:35:00|9699.8|9691.8|9716.6|9708.6|9720.2|9712.2|9686.6|9678.6|169
1647376800000|2022-03-15 20:40:00|9718.3|9710.3|9748.7|9740.7|9749.7|9741.7|9717|9709|79
1647377100000|2022-03-15 20:45:00|9747.9|9739.9|9743|9735|9756.3|9748.3|9737.9|9729.9|224
1647377400000|2022-03-15 20:50:00|9743.3|9735.3|9753.2|9745.2|9755|9747|9736.7|9728.7|57
1647377700000|2022-03-15 20:55:00|9753.5|9745.5|9753.7|9745.7|9754.7|9746.7|9746.4|9738.4|107
1647378000000|2022-03-15 21:00:00|9753.5|9745.5|9736.9|9728.9|9753.5|9745.5|9723.5|9715.5|11
1647378300000|2022-03-15 21:05:00|9744.6|9736.6|9741.5|9733.5|9750.5|9742.5|9738.5|9730.5|2
1647378600000|2022-03-15 21:10:00|9741.7|9733.7|9739.9|9731.9|9741.7|9733.7|9738.4|9730.4|0
1647378900000|2022-03-15 21:15:00|9740.1|9732.1|9740.1|9732.1|9749.4|9741.4|9740.1|9732.1|3
1647379200000|2022-03-15 21:20:00|9739.9|9731.9|9739.6|9731.6|9743.8|9735.8|9739.4|9731.4|3
1647379500000|2022-03-15 21:25:00|9739.4|9731.4|9739.6|9731.6|9743.8|9735.8|9739.4|9731.4|2
1647379800000|2022-03-15 21:30:00|9739.3|9731.3|9732.9|9724.9|9742.7|9734.7|9732.4|9724.4|7
1647380100000|2022-03-15 21:35:00|9733.8|9725.8|9727|9719|9734.8|9726.8|9727|9719|1
1647380400000|2022-03-15 21:40:00|9727.2|9719.2|9726.5|9718.5|9727.2|9719.2|9726.5|9718.5|0
1647380700000|2022-03-15 21:45:00|9726.2|9718.2|9726.2|9718.2|9726.2|9718.2|9726.2|9718.2|3
1647381000000|2022-03-15 21:50:00|9722|9714|9731.3|9723.3|9731.3|9723.3|9722|9714|3
1647381300000|2022-03-15 21:55:00|9742|9734|9754.6|9746.6|9754.7|9746.7|9742|9734|10
1647388800000|2022-03-16 00:00:00|9814.4|9806.4|9787.7|9779.7|9825.1|9817.1|9762.8|9754.8|548
1647389100000|2022-03-16 00:05:00|9787.4|9779.4|9800|9792|9811.6|9803.6|9779.7|9771.7|173
1647389400000|2022-03-16 00:10:00|9800.3|9792.3|9851.3|9843.3|9859.5|9851.5|9800.3|9792.3|128
1647389700000|2022-03-16 00:15:00|9851.5|9843.5|9851.1|9843.1|9853.5|9845.5|9822.6|9814.6|48
1647390000000|2022-03-16 00:20:00|9851.5|9843.5|9872.3|9864.3|9872.8|9864.8|9846.3|9838.3|121
1647390300000|2022-03-16 00:25:00|9870.9|9862.9|9858.4|9850.4|9870.9|9862.9|9843.9|9835.9|25
1647390600000|2022-03-16 00:30:00|9858.6|9850.6|9841.6|9833.6|9866.8|9858.8|9832.3|9824.3|46
1647390900000|2022-03-16 00:35:00|9841.3|9833.3|9819.3|9811.3|9841.8|9833.8|9819|9811|65
1647391200000|2022-03-16 00:40:00|9819.5|9811.5|9840.7|9832.7|9846.2|9838.2|9819.5|9811.5|13
1647391500000|2022-03-16 00:45:00|9841.7|9833.7|9825.7|9817.7|9841.7|9833.7|9804.7|9796.7|26
1647391800000|2022-03-16 00:50:00|9824.1|9816.1|9817.4|9809.4|9832.9|9824.9|9817.1|9809.1|16
1647392100000|2022-03-16 00:55:00|9817.2|9809.2|9813.2|9805.2|9829.2|9821.2|9804.2|9796.2|56
1647392400000|2022-03-16 01:00:00|9814|9806|9912.2|9904.2|9914.6|9906.6|9813.5|9805.5|637
1647392700000|2022-03-16 01:05:00|9912.7|9904.7|9892.3|9884.3|9918.1|9910.1|9880.5|9872.5|143
1647393000000|2022-03-16 01:10:00|9892.6|9884.6|9951.4|9943.4|9951.4|9944.2|9892.6|9884.6|539
1647393300000|2022-03-16 01:15:00|9951.1|9943.1|9956.3|9948.3|9973.9|9965.9|9950.6|9942.6|305
1647393600000|2022-03-16 01:20:00|9956.1|9948.1|9940.9|9932.9|9959.8|9951.8|9940.7|9932.7|303
1647393900000|2022-03-16 01:25:00|9940.6|9932.6|9986.4|9978.4|9989.7|9981.7|9929.1|9921.1|269
1647394200000|2022-03-16 01:30:00|9988.1|9980.1|9973.2|9965.2|9994|9986|9959.2|9951.2|193
1647394500000|2022-03-16 01:35:00|9972.1|9964.1|9972.6|9964.6|9979.6|9971.6|9939.6|9931.6|137
1647394800000|2022-03-16 01:40:00|9972.2|9964.2|9941.1|9933.1|9983.9|9975.9|9931.4|9923.4|98
1647395100000|2022-03-16 01:45:00|9940.2|9932.2|9947.2|9939.2|9957.7|9949.7|9935.6|9927.6|106
1647395400000|2022-03-16 01:50:00|9944.9|9936.9|9907.4|9899.4|9950.7|9942.7|9905.4|9897.4|45
1647395700000|2022-03-16 01:55:00|9896.8|9888.8|9899.7|9891.7|9922.3|9914.3|9886.5|9878.5|284
1647396000000|2022-03-16 02:00:00|9901.1|9893.1|9922.6|9914.6|9928.6|9920.6|9901.1|9893.1|94
1647396300000|2022-03-16 02:05:00|9922.4|9914.4|9962.1|9954.1|9975|9967|9922.4|9914.4|191
1647396600000|2022-03-16 02:10:00|9961|9953|9979.6|9971.6|9979.6|9971.6|9942.5|9934.5|120
1647396900000|2022-03-16 02:15:00|9979.9|9971.9|9999.5|9991.5|9999.5|9991.5|9977.2|9969.2|134
1647397200000|2022-03-16 02:20:00|10000.9|9992.9|10014.4|10006.4|10014.7|10006.7|9990.2|9982.2|184
1647397500000|2022-03-16 02:25:00|10014.2|10006.2|10008.7|10000.7|10023.9|10015.9|9995.1|9987.1|242
1647397800000|2022-03-16 02:30:00|10008|10000|9972.4|9964.4|10010.4|10002.4|9970.3|9962.3|253
1647398100000|2022-03-16 02:35:00|9972.9|9964.9|10006.8|9998.8|10010.3|10002.3|9972.9|9964.9|249
1647398400000|2022-03-16 02:40:00|10006.5|9998.5|9993.3|9985.3|10014.7|10006.7|9981.3|9973.3|94
1647398700000|2022-03-16 02:45:00|9993|9985|9994.5|9986.5|9997.2|9989.2|9986.8|9978.8|215
1647399000000|2022-03-16 02:50:00|9994.8|9986.8|10008|10000|10009.7|10003.5|9981.5|9973.5|114
1647399300000|2022-03-16 02:55:00|10008.2|10000.2|9973.7|9965.7|10017.2|10009.2|9971.7|9964.9|89
1647399600000|2022-03-16 03:00:00|9973.2|9965.2|9993.7|9985.7|9996.1|9988.1|9967.2|9959.2|71
1647399900000|2022-03-16 03:05:00|9993.5|9985.5|9988.4|9980.4|9994.7|9986.7|9979.7|9971.7|64
1647400200000|2022-03-16 03:10:00|9989.3|9981.3|9985.1|9977.1|9994.9|9986.9|9978.4|9970.4|107
1647400500000|2022-03-16 03:15:00|9985.8|9977.8|9948.5|9940.5|9992.3|9984.3|9948.3|9940.5|465
1647400800000|2022-03-16 03:20:00|9945.9|9937.9|9943.1|9935.1|9958.1|9950.1|9929.9|9921.9|194
1647401100000|2022-03-16 03:25:00|9943.7|9935.7|9964.7|9956.7|9971.6|9963.6|9938.2|9930.2|115
1647401400000|2022-03-16 03:30:00|9964.4|9956.4|9976.1|9968.1|9986.6|9979.9|9964.4|9956.4|101
1647401700000|2022-03-16 03:35:00|9975.6|9967.6|9974.8|9966.8|9982.6|9974.6|9970.4|9962.4|27
1647402000000|2022-03-16 03:40:00|9975.8|9967.8|9984.5|9976.5|9984.8|9976.8|9972|9965.6|52
1647402300000|2022-03-16 03:45:00|9980|9972|9977|9969|9985.4|9977.4|9976.5|9968.5|33
1647402600000|2022-03-16 03:50:00|9976.4|9968.4|9976.2|9968.2|9980.9|9972.9|9974.2|9966.2|11
1647402900000|2022-03-16 03:55:00|9976.1|9968.1|9961.5|9953.5|9980.2|9972.2|9953.2|9945.2|69
1647403200000|2022-03-16 04:00:00|9960.8|9952.8|9939.5|9931.5|9967.7|9959.7|9936|9928|59
1647403500000|2022-03-16 04:05:00|9939.8|9931.8|9953.9|9945.9|9955.4|9947.4|9936.7|9928.7|31
1647403800000|2022-03-16 04:10:00|9954.9|9946.9|9957|9949|9966.7|9958.7|9944|9936|81
1647404100000|2022-03-16 04:15:00|9956.7|9948.7|9961.9|9953.9|9968.9|9960.9|9955.7|9947.7|42
1647404400000|2022-03-16 04:20:00|9961.7|9953.7|9966.1|9958.1|9967.6|9959.6|9956.9|9948.9|19
1647404700000|2022-03-16 04:25:00|9965.6|9957.6|9943.4|9935.4|9967.9|9959.9|9935.8|9927.8|53
1647405000000|2022-03-16 04:30:00|9943.9|9935.9|9940.4|9932.4|9946.3|9938.3|9929|9921|124
1647405300000|2022-03-16 04:35:00|9940.6|9932.6|9931.2|9923.2|9949.3|9941.3|9929.7|9921.7|79
1647405600000|2022-03-16 04:40:00|9931.4|9923.4|9939.6|9931.6|9946.1|9938.1|9930.7|9922.7|20
1647405900000|2022-03-16 04:45:00|9939.1|9931.1|9964.3|9956.3|9967.3|9959.3|9937.1|9929.1|103
1647406200000|2022-03-16 04:50:00|9964|9956|9940.8|9932.8|9968.4|9960.4|9940.3|9932.3|75
1647406500000|2022-03-16 04:55:00|9940.6|9932.6|9943.5|9935.5|9948.8|9940.8|9938.1|9930.1|19
1647406800000|2022-03-16 05:00:00|9943.3|9935.3|9949.8|9941.8|9963|9955|9938.7|9930.7|32
1647407100000|2022-03-16 05:05:00|9948.2|9940.2|9961.9|9953.9|9971.3|9963.3|9946|9938|162
1647407400000|2022-03-16 05:10:00|9962.5|9954.5|9965.1|9957.1|9968.6|9961.8|9958.9|9950.9|27
1647407700000|2022-03-16 05:15:00|9965.3|9957.3|9937.3|9929.3|9966.3|9958.3|9933.6|9925.6|48
1647408000000|2022-03-16 05:20:00|9937.8|9929.8|9943.3|9935.3|9953.4|9945.4|9934.1|9926.1|134
1647408300000|2022-03-16 05:25:00|9943|9935|9930.4|9922.4|9944.3|9936.3|9923.4|9915.4|58
1647408600000|2022-03-16 05:30:00|9930.2|9922.2|9961.8|9953.8|9972.5|9964.5|9930.2|9922.2|443
1647408900000|2022-03-16 05:35:00|9961.6|9953.6|9971.2|9963.2|9973.2|9965.2|9956.1|9948.1|223
1647409200000|2022-03-16 05:40:00|9972.2|9964.2|9965|9957|9973.5|9967.2|9956.3|9948.3|82
1647409500000|2022-03-16 05:45:00|9964.5|9956.5|9975.9|9967.9|9977.6|9971|9956.7|9948.7|210
1647409800000|2022-03-16 05:50:00|9976.2|9968.2|10005.4|9997.4|10008.3|10000.3|9974.7|9968.2|246
1647410100000|2022-03-16 05:55:00|10005.7|9997.7|10028.3|10020.3|10042.8|10036|10004.9|9996.9|305
1647410400000|2022-03-16 06:00:00|10030.8|10022.8|10066.6|10058.6|10081.1|10073.1|10030.8|10022.8|475
1647410700000|2022-03-16 06:05:00|10067.1|10059.1|10078.4|10070.4|10088.2|10080.2|10067.1|10059.1|305
1647411000000|2022-03-16 06:10:00|10077.7|10069.7|10125.3|10117.3|10134.5|10127.1|10073.4|10065.4|688
1647411300000|2022-03-16 06:15:00|10125|10117|10121.9|10113.9|10125|10117|10097.3|10089.3|271
1647411600000|2022-03-16 06:20:00|10121.7|10113.7|10126.5|10118.5|10131.5|10123.5|10108.3|10100.3|428
1647411900000|2022-03-16 06:25:00|10126.1|10118.1|10139.6|10131.6|10141.7|10133.7|10113.2|10105.2|203
1647412200000|2022-03-16 06:30:00|10141|10133|10112.9|10104.9|10144.2|10136.2|10102|10094|222
1647412500000|2022-03-16 06:35:00|10113.2|10105.2|10100.2|10092.2|10128.4|10120.4|10100|10092|122
1647412800000|2022-03-16 06:40:00|10100.5|10092.5|10141.8|10133.8|10145|10137|10098.2|10090.2|253
1647413100000|2022-03-16 06:45:00|10141.3|10133.3|10134.1|10126.1|10161.2|10153.2|10127.6|10119.6|355
1647413400000|2022-03-16 06:50:00|10127|10119|10119.9|10111.9|10153.8|10145.8|10115.2|10107.2|315
1647413700000|2022-03-16 06:55:00|10119.4|10111.4|10096|10088|10123.1|10115.1|10077|10071.2|377
1647414000000|2022-03-16 07:00:00|10096.8|10088.8|10082|10074|10122.1|10114.1|10077.9|10069.9|265
1647414300000|2022-03-16 07:05:00|10082.3|10074.3|10072|10064|10084.7|10078.2|10061|10055.1|415
1647414600000|2022-03-16 07:10:00|10072.2|10064.2|10078.3|10070.3|10089.3|10081.3|10055.5|10047.5|351
1647414900000|2022-03-16 07:15:00|10080.4|10072.4|10078.8|10070.8|10092|10084|10068.6|10060.6|450
1647415200000|2022-03-16 07:20:00|10079.1|10071.1|10092.5|10084.5|10097.3|10089.3|10073.9|10065.9|460
1647415500000|2022-03-16 07:25:00|10092.2|10084.2|10119|10111|10122.6|10114.6|10090.6|10082.6|416
1647415800000|2022-03-16 07:30:00|10119.6|10111.6|10112|10104|10136.1|10128.1|10082.1|10074.1|773
1647416100000|2022-03-16 07:35:00|10111.8|10103.8|10157.6|10149.6|10170.9|10164.5|10111.2|10103.2|615
1647416400000|2022-03-16 07:40:00|10157.5|10149.5|10117.2|10109.2|10159.5|10151.5|10107.8|10101|547
1647416700000|2022-03-16 07:45:00|10116.5|10108.5|10127|10119|10130.5|10122.5|10103|10095|228
1647417000000|2022-03-16 07:50:00|10122.5|10114.5|10158.6|10150.6|10165.4|10158.9|10122.5|10114.5|366
1647417300000|2022-03-16 07:55:00|10158.9|10150.9|10146.5|10138.5|10160.4|10152.4|10133.5|10125.5|363
1647417600000|2022-03-16 08:00:00|10146.4|10138.4|10159.6|10151.6|10195.7|10187.7|10145.2|10137.2|1233
1647417900000|2022-03-16 08:05:00|10159.2|10151.2|10184.7|10176.7|10198.5|10190.5|10142.4|10134.4|1007
1647418200000|2022-03-16 08:10:00|10184.4|10176.4|10216.8|10208.8|10228.6|10220.6|10170.4|10162.4|1208
1647418500000|2022-03-16 08:15:00|10215.7|10207.7|10155|10147|10231.8|10223.8|10145.5|10137.5|1638
1647418800000|2022-03-16 08:20:00|10155.3|10147.3|10175.5|10167.5|10194.4|10186.4|10125.4|10117.4|2502
1647419100000|2022-03-16 08:25:00|10177.5|10169.5|10174.8|10166.8|10187.5|10179.5|10149.6|10141.6|3854
1647419400000|2022-03-16 08:30:00|10174|10166|10174.7|10166.7|10197.1|10189.1|10167.9|10159.9|3331
1647419700000|2022-03-16 08:35:00|10171.2|10163.2|10131.1|10123.1|10181.7|10173.7|10127.5|10119.5|1767
1647420000000|2022-03-16 08:40:00|10130.9|10122.9|10140.6|10132.6|10171.6|10163.6|10119.1|10111.1|1100
1647420300000|2022-03-16 08:45:00|10138.4|10130.4|10116.2|10108.2|10150.7|10142.7|10111.3|10103.3|431
1647420600000|2022-03-16 08:50:00|10116.7|10108.7|10120|10112|10139.5|10131.5|10114|10106|638
1647420900000|2022-03-16 08:55:00|10119.1|10111.1|10102.8|10094.8|10124|10116|10089.6|10081.6|953
1647421200000|2022-03-16 09:00:00|10105.1|10097.1|10080.6|10072.6|10109.6|10101.6|10080.6|10072.6|744
1647421500000|2022-03-16 09:05:00|10082.1|10074.1|10091.6|10083.6|10093.5|10085.5|10062.2|10054.2|686
1647421800000|2022-03-16 09:10:00|10091.8|10083.8|10091.4|10083.4|10100.2|10092.2|10066.2|10058.2|472
1647422100000|2022-03-16 09:15:00|10091.1|10083.1|10129|10121|10130.8|10122.8|10076.9|10068.9|677
1647422400000|2022-03-16 09:20:00|10128.5|10120.5|10159.9|10151.9|10160.7|10152.7|10126|10118|814
1647422700000|2022-03-16 09:25:00|10159.6|10151.6|10120.7|10112.7|10159.6|10151.6|10115|10107|512
1647423000000|2022-03-16 09:30:00|10121|10113|10090.6|10082.6|10132.7|10124.7|10088.8|10080.8|249
1647423300000|2022-03-16 09:35:00|10090.4|10082.4|10053.6|10045.6|10092.9|10084.9|10043.1|10036.6|594
1647423600000|2022-03-16 09:40:00|10053.8|10045.8|10054.3|10046.3|10059.8|10051.8|10032.1|10025.9|815
1647423900000|2022-03-16 09:45:00|10054.6|10046.6|10045.3|10037.3|10065.9|10057.9|10043.4|10035.4|333
1647424200000|2022-03-16 09:50:00|10045.6|10037.6|9991.9|9983.9|10045.6|10037.6|9991.4|9983.4|770
1647424500000|2022-03-16 09:55:00|9992.4|9984.4|9990.5|9982.5|9999.2|9993|9979|9971|461
1647424800000|2022-03-16 10:00:00|9990.7|9982.7|9985.5|9977.5|9991.5|9983.5|9975.2|9968.5|458
1647425100000|2022-03-16 10:05:00|9985.3|9977.3|9983.3|9975.3|9985.3|9977.3|9953.8|9946.8|753
1647425400000|2022-03-16 10:10:00|9980.7|9972.7|9904.6|9896.6|9980.7|9972.7|9889.3|9881.3|1540
1647425700000|2022-03-16 10:15:00|9904.5|9896.5|9819.8|9811.8|9913.5|9905.5|9795.8|9787.8|2894
1647426000000|2022-03-16 10:20:00|9820.2|9812.2|9782.3|9778.3|9827.9|9819.9|9721.2|9715|2961
1647426300000|2022-03-16 10:25:00|9785.5|9777.5|9803.5|9799.5|9814.1|9808.9|9764|9758|1474
1647426600000|2022-03-16 10:30:00|9803.9|9799.9|9821.5|9817.5|9840.3|9834.7|9797.9|9793.9|1284
1647426900000|2022-03-16 10:35:00|9821.3|9817.3|9836.3|9832.3|9861.6|9856|9811.3|9805.7|1114
1647427200000|2022-03-16 10:40:00|9835.7|9831.7|9868.8|9864.8|9895.7|9891.7|9817.8|9811.8|1416
1647427500000|2022-03-16 10:45:00|9868.3|9864.3|9836.8|9832.8|9876|9871|9836|9832|689
1647427800000|2022-03-16 10:50:00|9837|9833|9829.7|9821.7|9843.7|9839.5|9814.8|9810.8|725
1647428100000|2022-03-16 10:55:00|9827.5|9823.5|9819|9815|9860.4|9856.4|9815.5|9811.5|1263
1647428400000|2022-03-16 11:00:00|9821.5|9813.5|9825|9821|9836|9831|9807.5|9799.5|1043
1647428700000|2022-03-16 11:05:00|9824.7|9820.7|9829.5|9825.5|9840.5|9836.5|9816.2|9810.4|713
1647429000000|2022-03-16 11:10:00|9829|9825|9828.2|9820.2|9840.9|9835.7|9814|9810|1047
1647429300000|2022-03-16 11:15:00|9826.7|9818.7|9818.5|9814.5|9832|9827.2|9811.5|9807.5|480
1647429600000|2022-03-16 11:20:00|9818.2|9814.2|9806.5|9798.5|9825|9820.5|9797.2|9791.4|662
1647429900000|2022-03-16 11:25:00|9804.2|9800.2|9819.3|9811.3|9819.7|9815.3|9803|9798.3|310
1647430200000|2022-03-16 11:30:00|9815.3|9811.5|9826.6|9822.6|9832.5|9827.6|9808.9|9803.8|847
1647430500000|2022-03-16 11:35:00|9826|9822|9856.9|9852.9|9862.2|9857.1|9817.9|9813.9|757
1647430800000|2022-03-16 11:40:00|9855.9|9851.9|9886|9882|9889.8|9885.4|9850.9|9846.9|781
1647431100000|2022-03-16 11:45:00|9886.3|9882.3|9898.4|9894.4|9898.4|9894.4|9884.1|9877.7|370
1647431400000|2022-03-16 11:50:00|9898.2|9894.2|9880.7|9876.7|9898.5|9894.5|9874.8|9870.8|483
1647431700000|2022-03-16 11:55:00|9879.9|9875.9|9850.3|9846.3|9881|9877|9842.6|9837.1|396
1647432000000|2022-03-16 12:00:00|9851.1|9847.1|9891.2|9887.2|9895.2|9889|9847|9843|429
1647432300000|2022-03-16 12:05:00|9891.7|9887.7|9913.3|9909.3|9925.5|9921.5|9884|9880|643
1647432600000|2022-03-16 12:10:00|9913|9909|9896.5|9892.5|9923.3|9918.4|9886.9|9880.7|576
1647432900000|2022-03-16 12:15:00|9896.2|9892.2|9910.2|9906.2|9926.8|9922.8|9881|9877|822
1647433200000|2022-03-16 12:20:00|9910.9|9906.9|9887.8|9883.8|9927.2|9922.7|9884.8|9880.8|994
1647433500000|2022-03-16 12:25:00|9887.4|9883.4|9896.3|9892.3|9909.3|9904|9871.1|9866.6|653
1647433800000|2022-03-16 12:30:00|9895.8|9891.8|9912.3|9904.3|9926.6|9921|9895.8|9890.1|703
1647434100000|2022-03-16 12:35:00|9910.1|9906.1|9921|9917|9927.4|9921.8|9906.6|9902.6|787
1647434400000|2022-03-16 12:40:00|9920.7|9916.7|9907.5|9903.5|9921.2|9917|9902.5|9898.5|804
1647434700000|2022-03-16 12:45:00|9907.3|9903.3|9906.9|9902.9|9927.2|9923|9906.9|9900.8|772
1647435000000|2022-03-16 12:50:00|9907.1|9903.1|9943.7|9939.7|9956.3|9951.3|9907|9903|1735
1647435300000|2022-03-16 12:55:00|9943.9|9939.9|10021.3|10017.3|10022.8|10018.8|9932.2|9928.2|1752
1647435600000|2022-03-16 13:00:00|10020.9|10016.9|10024.5|10020.5|10042.5|10038.5|10013.8|10008.3|1958
1647435900000|2022-03-16 13:05:00|10024.8|10020.8|10061.7|10057.7|10076.1|10072.1|10024.6|10018.6|1783
1647436200000|2022-03-16 13:10:00|10061.4|10057.4|10020.8|10016.8|10065.9|10061.7|10019.8|10015.8|1142
1647436500000|2022-03-16 13:15:00|10021|10017|10011.8|10007.8|10037|10032|9980.7|9976.7|1205
1647436800000|2022-03-16 13:20:00|10011.6|10007.6|9960.3|9956.3|10034.1|10029.2|9954.3|9950.1|1206
1647437100000|2022-03-16 13:25:00|9961|9957|9995.2|9991.2|10000|9996|9950.3|9944.1|629
1647437400000|2022-03-16 13:30:00|9995.9|9991.9|10012.6|10008.6|10020.9|10016.9|9958|9951.5|1372
1647437700000|2022-03-16 13:35:00|10012.1|10008.1|9988|9984|10056.2|10052.2|9980.1|9975.9|1768
1647438000000|2022-03-16 13:40:00|9986.7|9982.7|9987.3|9983.3|9993.2|9989.2|9939.2|9934.1|1402
1647438300000|2022-03-16 13:45:00|9987.8|9983.8|9953.1|9945.1|9990|9985.7|9935.6|9931.6|1123
1647438600000|2022-03-16 13:50:00|9952.8|9944.8|9895.5|9891.5|9954.4|9950.4|9874.3|9870.3|2454
1647438900000|2022-03-16 13:55:00|9895.2|9891.2|9918.7|9914.7|9930.9|9926.9|9884.1|9879.5|1086
1647439200000|2022-03-16 14:00:00|9920.4|9916.4|9944|9940|9955.5|9950.4|9920|9916|1577
1647439500000|2022-03-16 14:05:00|9944.3|9940.3|9975.3|9971.3|9986.3|9982.3|9942.8|9938.8|1039
1647439800000|2022-03-16 14:10:00|9974.7|9970.7|9864.7|9860.7|9986.1|9982.1|9863.9|9857.5|2298
1647440100000|2022-03-16 14:15:00|9864.5|9860.5|9773.4|9765.4|9869.3|9863.9|9744|9740|5204
1647440400000|2022-03-16 14:20:00|9769.8|9765.8|9779.6|9775.6|9783.8|9778|9697.7|9691.8|3760
1647440700000|2022-03-16 14:25:00|9781.3|9777.3|9750.1|9742.1|9803.4|9798.7|9744.1|9737.6|1846
1647441000000|2022-03-16 14:30:00|9750.3|9742.3|9661.6|9657.6|9760.5|9752.5|9647.1|9643.1|4187
1647441300000|2022-03-16 14:35:00|9662.1|9658.1|9690.6|9682.6|9758.8|9754.8|9661.2|9657.2|3073
1647441600000|2022-03-16 14:40:00|9691.4|9683.4|9761.4|9753.4|9815.7|9810.1|9666.8|9661.1|4175
1647441900000|2022-03-16 14:45:00|9760.1|9752.1|9742.6|9738.6|9801.3|9795.8|9740.1|9733.8|1769
1647442200000|2022-03-16 14:50:00|9744.3|9740.3|9719|9715|9781.6|9777.1|9712.9|9707.7|1394
1647442500000|2022-03-16 14:55:00|9717.2|9713.2|9716.5|9708.5|9759.2|9755.2|9698.7|9692.7|1256
1647442800000|2022-03-16 15:00:00|9717.4|9709.4|9738.5|9734.5|9773.9|9768.9|9703.9|9697.6|2889
1647443100000|2022-03-16 15:05:00|9737.9|9733.9|9751|9747|9762.6|9756.6|9714.4|9708.9|2279
1647443400000|2022-03-16 15:10:00|9750.8|9746.8|9727.7|9723.7|9756.6|9751.8|9705.3|9700.4|1666
1647443700000|2022-03-16 15:15:00|9727.4|9723.4|9786.4|9778.4|9810.4|9805.1|9725.6|9721.2|1702
1647444000000|2022-03-16 15:20:00|9784.2|9780.2|9793.1|9789.1|9818.8|9814.6|9784.2|9780.2|1525
1647444300000|2022-03-16 15:25:00|9793.3|9789.3|9788.2|9784.2|9825.9|9821.9|9785.6|9781.6|1386
1647444600000|2022-03-16 15:30:00|9787.5|9783.5|9766.1|9758.1|9788.2|9784.2|9760.9|9755.9|1384
1647444900000|2022-03-16 15:35:00|9764.3|9760.3|9831.8|9827.8|9849.1|9843.1|9749.1|9742.6|2450
1647445200000|2022-03-16 15:40:00|9832.3|9828.3|9795.6|9791.6|9850|9846|9780.1|9776.1|1607
1647445500000|2022-03-16 15:45:00|9795.3|9791.3|9786.7|9782.7|9826.7|9822.2|9783.4|9777.4|1220
1647445800000|2022-03-16 15:50:00|9788.1|9784.1|9815.2|9811.2|9824|9818.6|9782.2|9778.2|1289
1647446100000|2022-03-16 15:55:00|9815.5|9811.5|9843.2|9839.2|9858.8|9854.8|9815|9811|2035
1647446400000|2022-03-16 16:00:00|9842.4|9838.4|9836.4|9832.4|9849.9|9844.9|9803.8|9799.3|1780
1647446700000|2022-03-16 16:05:00|9836.6|9832.6|9819.6|9815.6|9864.5|9859.1|9816.6|9812.6|1293
1647447000000|2022-03-16 16:10:00|9819.8|9815.8|9834.4|9830.4|9835.7|9831.7|9785|9781|1462
1647447300000|2022-03-16 16:15:00|9833.9|9829.9|9788.9|9784.9|9834.7|9830.7|9771.8|9767.8|1198
1647447600000|2022-03-16 16:20:00|9788.4|9784.4|9812.7|9808.7|9814.5|9810.5|9775|9771|1300
1647447900000|2022-03-16 16:25:00|9813|9809|9852.8|9848.8|9865|9860.9|9804.5|9800.5|4464
1647448200000|2022-03-16 16:30:00|9854|9850|9797.6|9793.6|9855|9851|9792.6|9786.6|2693
1647448500000|2022-03-16 16:35:00|9797.4|9793.4|9803.6|9799.6|9823.6|9817.9|9790.9|9784.9|1202
1647448800000|2022-03-16 16:40:00|9803.4|9799.4|9782.3|9778.3|9807.8|9801.8|9764.1|9758.9|1100
1647449100000|2022-03-16 16:45:00|9781.7|9777.7|9822|9818|9829.9|9825.4|9781.2|9777.2|951
1647449400000|2022-03-16 16:50:00|9824.9|9816.9|9768.1|9764.1|9832.2|9828.2|9762.9|9758.9|784
1647449700000|2022-03-16 16:55:00|9770.1|9766.1|9763.2|9759.2|9777.1|9770.9|9744.2|9740.2|1152
1647450000000|2022-03-16 17:00:00|9762.7|9758.7|9741.4|9737.4|9786.2|9779.5|9718.1|9714.1|1455
1647450300000|2022-03-16 17:05:00|9740.4|9736.4|9731.1|9727.1|9760.9|9756.9|9723.3|9718.1|841
1647450600000|2022-03-16 17:10:00|9731.3|9727.3|9730|9726|9742.5|9738.5|9697.2|9689.2|1542
1647450900000|2022-03-16 17:15:00|9731.1|9727.1|9734.7|9730.7|9748.4|9743.1|9726.6|9720.9|768
1647451200000|2022-03-16 17:20:00|9734.2|9730.2|9706.4|9702.4|9742.7|9735.7|9703.9|9699.9|526
1647451500000|2022-03-16 17:25:00|9706.7|9702.7|9679.9|9675.9|9716.5|9712.5|9678.5|9674.5|593
1647451800000|2022-03-16 17:30:00|9686|9678|9700.1|9692.1|9705.9|9701.9|9676.9|9672.9|1296
1647452100000|2022-03-16 17:35:00|9698.6|9694.6|9730.3|9726.3|9734|9730|9684.3|9680.3|1107
1647452400000|2022-03-16 17:40:00|9729.8|9725.8|9741.1|9737.1|9743.4|9738.9|9711.8|9707.8|846
1647452700000|2022-03-16 17:45:00|9743.1|9739.1|9741.4|9737.4|9758.1|9753.4|9720.1|9716.1|1205
1647453000000|2022-03-16 17:50:00|9741.1|9737.1|9739.7|9735.7|9747.8|9742.5|9727.8|9723.1|935
1647453300000|2022-03-16 17:55:00|9740.2|9736.2|9727.7|9719.7|9749.1|9744.8|9722.3|9714.3|574
1647453600000|2022-03-16 18:00:00|9728|9720|9757.7|9753.7|9767.4|9763.4|9725.9|9717.9|1211
1647453900000|2022-03-16 18:05:00|9757.9|9753.9|9768.7|9764.7|9780.3|9774.9|9749.4|9743.7|1270
1647454200000|2022-03-16 18:10:00|9768.1|9764.1|9768.4|9764.4|9780.4|9776.4|9721.3|9717.3|1220
1647454500000|2022-03-16 18:15:00|9768.1|9764.1|9743.2|9735.2|9782.1|9775.8|9704.1|9699.1|1269
1647454800000|2022-03-16 18:20:00|9742.7|9734.7|9707.1|9703.1|9746.4|9741.4|9683.1|9677.1|2065
1647455100000|2022-03-16 18:25:00|9707.3|9703.3|9646.2|9642.2|9735.3|9729.3|9640.5|9636.2|4356
1647455400000|2022-03-16 18:30:00|9646.7|9642.7|9598.6|9594.6|9658.3|9653.7|9594.9|9588.9|3734
1647455700000|2022-03-16 18:35:00|9599.1|9595.1|9622.8|9618.8|9624.6|9620.6|9599.1|9595.1|1025
1647456000000|2022-03-16 18:40:00|9622.5|9618.5|9646.9|9642.9|9663|9657|9612.8|9608.8|718
1647456300000|2022-03-16 18:45:00|9646.5|9642.5|9629.6|9625.6|9675.2|9671.2|9627.3|9622.9|524
1647456600000|2022-03-16 18:50:00|9630.6|9622.6|9607.1|9599.1|9635.2|9629.6|9603.6|9598.6|542
1647456900000|2022-03-16 18:55:00|9605.3|9601.3|9611.1|9607.1|9621.4|9614.9|9561.8|9557|762
1647457200000|2022-03-16 19:00:00|9610.8|9606.8|9680.6|9676.6|9688.8|9682.3|9610.1|9604.2|480
1647457500000|2022-03-16 19:05:00|9679.3|9671.3|9682.8|9674.8|9688.3|9682|9659.9|9652.6|225
1647457800000|2022-03-16 19:10:00|9682.5|9674.5|9689|9685|9698.9|9692.9|9672.9|9666.8|392
1647458100000|2022-03-16 19:15:00|9693.8|9685.8|9700.1|9696.1|9702|9697.2|9688.6|9682|363
1647458400000|2022-03-16 19:20:00|9700.4|9696.4|9719|9711|9742.6|9736.4|9699.2|9695.2|302
1647458700000|2022-03-16 19:25:00|9718.3|9714.3|9679.4|9671.4|9719|9715|9674.4|9669.4|319
1647459000000|2022-03-16 19:30:00|9679.7|9671.7|9701.7|9697.7|9709.9|9704|9672.2|9666.7|207
1647459300000|2022-03-16 19:35:00|9702.2|9694.2|9689.7|9685.7|9702.8|9697.2|9689.3|9683.2|70
1647459600000|2022-03-16 19:40:00|9691.9|9683.9|9671.3|9663.3|9693.5|9687.7|9658.5|9653.5|157
1647459900000|2022-03-16 19:45:00|9670.2|9666.2|9592.9|9588.9|9675|9667|9589.8|9582.3|458
1647460200000|2022-03-16 19:50:00|9593.5|9589.5|9638|9630|9639.7|9633.5|9591.3|9585.7|170
1647460500000|2022-03-16 19:55:00|9637.7|9629.7|9637|9629|9663|9656.9|9634|9626|91
1647460800000|2022-03-16 20:00:00|9635.9|9627.9|9637.5|9629.5|9661.6|9653.6|9622.7|9617|243
1647461100000|2022-03-16 20:05:00|9635.7|9631.7|9650.4|9642.4|9657.3|9649.8|9630.6|9624|114
1647461400000|2022-03-16 20:10:00|9651.2|9643.2|9643|9635|9651.5|9645.4|9633.5|9628.7|120
1647461700000|2022-03-16 20:15:00|9642.7|9634.7|9617.6|9609.6|9649.4|9645.4|9615.8|9609.6|166
1647462000000|2022-03-16 20:20:00|9614.8|9610.8|9625.1|9617.1|9631.8|9624.8|9614.6|9610.5|36
1647462300000|2022-03-16 20:25:00|9622.9|9618.9|9614|9610|9625.5|9618.9|9591.1|9585.7|221
1647462600000|2022-03-16 20:30:00|9616.2|9608.2|9620.6|9616.6|9629.1|9621.9|9605.6|9597.6|74
1647462900000|2022-03-16 20:35:00|9620|9616|9636.5|9632.5|9641.5|9633.5|9614.1|9609.1|59
1647463200000|2022-03-16 20:40:00|9639.1|9631.1|9645.3|9637.3|9656.3|9652|9630.2|9623|243
1647463500000|2022-03-16 20:45:00|9645.1|9641.1|9651|9643|9656.6|9650.5|9621.5|9615.7|187
1647463800000|2022-03-16 20:50:00|9651.3|9643.3|9684.7|9680.7|9690.7|9684.9|9645.5|9639.5|177
1647464100000|2022-03-16 20:55:00|9683.9|9679.9|9673.8|9665.8|9687.1|9680.9|9667.9|9660|107
1647464400000|2022-03-16 21:00:00|9673.5|9665.5|9677.1|9669.1|9677.1|9669.1|9670.1|9662.1|1
1647464700000|2022-03-16 21:05:00|9675.9|9667.9|9676.4|9668.4|9678.7|9670.7|9672|9664|0
1647465000000|2022-03-16 21:10:00|9673.2|9665.2|9666.4|9658.4|9674.2|9666.2|9664.9|9656.9|4
1647465300000|2022-03-16 21:15:00|9664.7|9656.7|9658.6|9650.6|9665.6|9657.6|9658.6|9650.6|1
1647465600000|2022-03-16 21:20:00|9658.4|9650.4|9667.9|9659.9|9667.9|9659.9|9649.2|9641.2|3
1647465900000|2022-03-16 21:25:00|9667.8|9659.8|9667.8|9659.8|9667.8|9659.8|9667.8|9659.8|0
1647466200000|2022-03-16 21:30:00|||||||||5
1647466500000|2022-03-16 21:35:00|9671.4|9663.4|9666.6|9658.6|9676.4|9668.4|9664.7|9656.7|7
1647466800000|2022-03-16 21:40:00|9665.1|9657.1|9663.8|9655.8|9665.1|9657.1|9662.2|9654.2|0
1647467100000|2022-03-16 21:45:00|9664.3|9656.3|9665.5|9657.5|9665.5|9657.5|9661|9653|9
1647467400000|2022-03-16 21:50:00|9666|9658|9664.1|9656.1|9666|9658|9663.8|9655.8|1
1647467700000|2022-03-16 21:55:00|9664.3|9656.3|9664.7|9656.7|9667.2|9662.3|9663.8|9655.8|6
1647475200000|2022-03-17 00:00:00|9733.1|9725.1|9740.9|9732.9|9754.5|9749.3|9648.8|9640.8|862
1647475500000|2022-03-17 00:05:00|9741.4|9733.4|9750.3|9742.3|9752.2|9745.7|9741.1|9733.4|126
1647475800000|2022-03-17 00:10:00|9750.6|9742.6|9732.7|9724.7|9750.6|9746.6|9714.9|9706.9|60
1647476100000|2022-03-17 00:15:00|9732.5|9724.5|9720.4|9712.4|9735|9730.5|9712|9706|62
1647476400000|2022-03-17 00:20:00|9718.9|9714.9|9706.4|9698.4|9724.2|9716.2|9699.9|9691.9|45
1647476700000|2022-03-17 00:25:00|9706.7|9702.7|9704.1|9696.1|9722.6|9714.6|9699.4|9695.4|83
1647477000000|2022-03-17 00:30:00|9703.8|9695.8|9668|9660|9703.8|9695.8|9649.5|9642|332
1647477300000|2022-03-17 00:35:00|9668.2|9660.2|9697.4|9689.4|9705.6|9697.6|9656.3|9648.3|27
1647477600000|2022-03-17 00:40:00|9697.7|9689.7|9695|9687|9708.9|9700.9|9692.5|9685.5|17
1647477900000|2022-03-17 00:45:00|9692.6|9684.6|9702.5|9694.5|9707.5|9702|9680.9|9673.5|41
1647478200000|2022-03-17 00:50:00|9701.7|9693.7|9710|9702|9711.3|9703.3|9692.6|9686.2|13
1647478500000|2022-03-17 00:55:00|9711.3|9703.3|9709|9701|9715.7|9707.7|9685.8|9677.8|38
1647478800000|2022-03-17 01:00:00|9708.8|9700.8|9802.3|9794.3|9802.5|9794.5|9707.8|9699.8|309
1647479100000|2022-03-17 01:05:00|9802.5|9794.5|9790|9782|9817.3|9812.1|9789|9781.3|360
1647479400000|2022-03-17 01:10:00|9789.8|9781.8|9788.4|9780.4|9792.6|9785.6|9768.3|9762.7|125
1647479700000|2022-03-17 01:15:00|9788.1|9780.1|9802.7|9798.7|9806.9|9800.7|9784.2|9777.3|106
1647480000000|2022-03-17 01:20:00|9802.3|9798.3|9781.9|9777.9|9802.3|9798.3|9772.3|9765.4|71
1647480300000|2022-03-17 01:25:00|9784.5|9776.5|9828.5|9820.5|9829.1|9823.1|9772.7|9764.9|171
1647480600000|2022-03-17 01:30:00|9826.3|9822.3|9794.2|9786.2|9846.4|9839.1|9792.9|9784.9|123
1647480900000|2022-03-17 01:35:00|9794.7|9786.7|9801.3|9793.3|9816.7|9808.7|9790.4|9782.4|56
1647481200000|2022-03-17 01:40:00|9801.6|9793.6|9798.3|9794.3|9807.1|9800.9|9785.6|9778.4|137
1647481500000|2022-03-17 01:45:00|9797.8|9793.8|9796.4|9792.4|9813|9807|9789.1|9782.3|97
1647481800000|2022-03-17 01:50:00|9795.5|9791.5|9789.2|9781.2|9799.6|9793.8|9785.1|9779.6|32
1647482100000|2022-03-17 01:55:00|9788.9|9780.9|9768.4|9760.4|9789.7|9781.7|9761.2|9756.9|56
1647482400000|2022-03-17 02:00:00|9767.6|9759.6|9767|9759|9780.6|9772.6|9755|9747|12
1647482700000|2022-03-17 02:05:00|9766.7|9758.7|9764.7|9756.7|9785.4|9777.4|9762.3|9754.3|21
1647483000000|2022-03-17 02:10:00|9763.9|9755.9|9761.3|9753.3|9772|9766.2|9744.5|9737.2|33
1647483300000|2022-03-17 02:15:00|9760.8|9752.8|9767.7|9763.7|9775.1|9767.1|9758.1|9750.1|6
1647483600000|2022-03-17 02:20:00|9770.3|9762.3|9772.7|9768.7|9780.8|9774.7|9768.7|9762.3|23
1647483900000|2022-03-17 02:25:00|9773.5|9769.5|9777.7|9769.7|9777.7|9771.2|9768.8|9763.2|25
1647484200000|2022-03-17 02:30:00|9777.5|9769.5|9747.3|9739.3|9777.9|9771.7|9739.5|9734.5|176
1647484500000|2022-03-17 02:35:00|9746.5|9738.5|9758.3|9750.3|9765|9758.3|9739|9733.5|23
1647484800000|2022-03-17 02:40:00|9757.8|9749.8|9763.7|9755.7|9763.7|9755.7|9746|9739.2|26
1647485100000|2022-03-17 02:45:00|9763.9|9755.9|9750.4|9742.4|9764|9756|9746.4|9739.9|7
1647485400000|2022-03-17 02:50:00|9750.2|9742.2|9757.1|9749.1|9760.1|9753.7|9739.9|9734.4|26
1647485700000|2022-03-17 02:55:00|9756.6|9748.6|9773.6|9769.6|9780.6|9772.9|9755.3|9747.3|23
1647486000000|2022-03-17 03:00:00|9773.9|9769.9|9778.5|9774.5|9780.1|9774.6|9769.6|9765.1|47
1647486300000|2022-03-17 03:05:00|9779|9775|9783.8|9775.8|9783.8|9776.6|9758.9|9750.9|100
1647486600000|2022-03-17 03:10:00|9784.1|9776.1|9793.9|9785.9|9799.1|9791.1|9769.2|9762.5|20
1647486900000|2022-03-17 03:15:00|9794.4|9786.4|9794.1|9786.1|9806.3|9800.3|9788.6|9783.2|17
1647487200000|2022-03-17 03:20:00|9791.9|9787.9|9801.8|9793.8|9804.7|9799|9788.8|9783.8|31
1647487500000|2022-03-17 03:25:00|9801.5|9793.5|9817.1|9809.1|9822.5|9817|9799.3|9792.5|74
1647487800000|2022-03-17 03:30:00|9817.4|9809.4|9822.2|9818.2|9826|9821|9810.6|9805.4|117
1647488100000|2022-03-17 03:35:00|9822.8|9818.8|9841|9837|9842.6|9838.1|9815.3|9809.3|387
1647488400000|2022-03-17 03:40:00|9840.7|9836.7|9819.4|9815.4|9842|9837.2|9819.4|9815.2|45
1647488700000|2022-03-17 03:45:00|9822.6|9814.6|9826.4|9822.4|9830.3|9824.1|9818.2|9811.3|21
1647489000000|2022-03-17 03:50:00|9831.8|9823.8|9833.2|9825.2|9842.2|9837.9|9828.5|9822|14
1647489300000|2022-03-17 03:55:00|9833.4|9825.4|9835|9831|9837.5|9831|9828.9|9822.4|9
1647489600000|2022-03-17 04:00:00|9835.3|9831.3|9836.5|9832.5|9843.7|9839.7|9834.8|9830|42
1647489900000|2022-03-17 04:05:00|9836.2|9832.2|9833.2|9829.2|9847|9842.3|9833|9827.5|48
1647490200000|2022-03-17 04:10:00|9832.8|9828.8|9824.7|9816.7|9834.8|9828.8|9820.7|9814.9|10
1647490500000|2022-03-17 04:15:00|9824.9|9816.9|9819.6|9815.6|9826.3|9819.6|9818.4|9811.8|24
1647490800000|2022-03-17 04:20:00|9822.1|9814.1|9829.9|9821.9|9830.9|9823.2|9819.6|9814.1|8
1647491100000|2022-03-17 04:25:00|9827.5|9823.5|9824.2|9816.2|9830.4|9823.5|9819.4|9814.1|2
1647491400000|2022-03-17 04:30:00|9823.9|9815.9|9829.1|9825.1|9837.3|9830.8|9823.4|9815.6|32
1647491700000|2022-03-17 04:35:00|9828.8|9824.8|9831|9823|9835|9830.5|9825.1|9819.3|2
1647492000000|2022-03-17 04:40:00|9829.2|9825.2|9829.6|9821.6|9835.4|9831.4|9823.5|9817.4|18
1647492300000|2022-03-17 04:45:00|9829.3|9821.3|9825.5|9817.5|9834.9|9829.9|9824.6|9817.3|6
1647492600000|2022-03-17 04:50:00|9822.9|9818.9|9819.1|9815.1|9831.9|9825.4|9817.2|9811|86
1647492900000|2022-03-17 04:55:00|9818.6|9814.6|9820.7|9812.7|9823.6|9817.4|9817.8|9812.7|44
1647493200000|2022-03-17 05:00:00|9821.6|9813.6|9821.1|9817.1|9827.9|9823.1|9817.8|9812.4|13
1647493500000|2022-03-17 05:05:00|9821.6|9817.6|9824.3|9816.3|9829.8|9824.3|9819.1|9815.1|5
1647493800000|2022-03-17 05:10:00|9824.1|9816.1|9838.3|9830.3|9840.1|9836.1|9822.8|9816.1|49
1647494100000|2022-03-17 05:15:00|9837.3|9829.3|9837.8|9833.8|9844.3|9837.5|9831.5|9826.3|9
1647494400000|2022-03-17 05:20:00|9838.6|9830.6|9835|9831|9843.3|9837.6|9833.5|9828|12
1647494700000|2022-03-17 05:25:00|9835.6|9831.6|9848.2|9844.2|9852.6|9848.6|9835.6|9829.6|132
1647495000000|2022-03-17 05:30:00|9846.8|9842.8|9844.4|9836.4|9848|9842.8|9818|9812.2|95
1647495300000|2022-03-17 05:35:00|9842.2|9838.2|9837.2|9833.2|9853.7|9849.1|9836.7|9831.7|18
1647495600000|2022-03-17 05:40:00|9837.4|9833.4|9843.8|9839.8|9847.5|9841.3|9831.5|9826|53
1647495900000|2022-03-17 05:45:00|9847|9839|9834.9|9830.9|9852.7|9847.7|9833.8|9827.7|31
1647496200000|2022-03-17 05:50:00|9835.4|9831.4|9848.9|9840.9|9849.2|9843.5|9825.6|9821|44
1647496500000|2022-03-17 05:55:00|9848.5|9840.5|9830.6|9826.6|9848.9|9842.5|9826.3|9819.7|64
1647496800000|2022-03-17 06:00:00|9831.2|9827.2|9829.4|9821.4|9833.3|9828.2|9818.6|9813.8|111
1647497100000|2022-03-17 06:05:00|9826.6|9822.6|9840.1|9832.1|9845|9840.2|9826.6|9821.1|89
1647497400000|2022-03-17 06:10:00|9841.2|9833.2|9835|9831|9851.7|9847.7|9826.8|9819.8|102
1647497700000|2022-03-17 06:15:00|9835.5|9831.5|9842.1|9834.1|9844.9|9839.3|9819.2|9815.2|68
1647498000000|2022-03-17 06:20:00|9842.3|9834.3|9836.5|9832.5|9843|9836.6|9826|9820.3|69
1647498300000|2022-03-17 06:25:00|9836.3|9832.3|9880.1|9876.1|9881.6|9876.1|9835.5|9830.5|297
1647498600000|2022-03-17 06:30:00|9882.8|9874.8|9861.4|9857.4|9885.3|9880.8|9856.5|9852.5|318
1647498900000|2022-03-17 06:35:00|9861.2|9857.2|9839.6|9831.6|9885.7|9879.7|9830.6|9826.3|245
1647499200000|2022-03-17 06:40:00|9839.3|9831.3|9827.5|9819.5|9840|9833.8|9808.3|9803.1|95
1647499500000|2022-03-17 06:45:00|9826.6|9818.6|9825.2|9817.2|9839.9|9835|9822.4|9814.4|20
1647499800000|2022-03-17 06:50:00|9824.4|9816.4|9848.5|9840.5|9848.5|9842.7|9822.6|9816.4|26
1647500100000|2022-03-17 06:55:00|9848.2|9840.2|9873.3|9865.3|9885.2|9878.9|9843.5|9835.9|189
1647500400000|2022-03-17 07:00:00|9871.7|9867.7|9885.6|9881.6|9899|9894.4|9871.5|9865.3|292
1647500700000|2022-03-17 07:05:00|9888.2|9880.2|9893.5|9889.5|9895.3|9889.5|9881.1|9876.4|229
1647501000000|2022-03-17 07:10:00|9893.7|9889.7|9903.2|9895.2|9903.4|9898.4|9887.7|9883.7|175
1647501300000|2022-03-17 07:15:00|9901.6|9897.6|9914.9|9910.9|9919.5|9915.5|9893.2|9888.2|305
1647501600000|2022-03-17 07:20:00|9914.7|9910.7|9930.7|9922.7|9933.2|9929|9908.5|9903.7|306
1647501900000|2022-03-17 07:25:00|9928.9|9924.9|9928.4|9924.4|9933.7|9928.1|9910.4|9906.4|206
1647502200000|2022-03-17 07:30:00|9928.9|9924.9|9976.3|9972.3|9981.5|9977.5|9928.1|9922.8|491
1647502500000|2022-03-17 07:35:00|9976.5|9972.5|9957|9953|9996|9988|9949.8|9944.8|382
1647502800000|2022-03-17 07:40:00|9957.6|9953.6|9957.6|9953.6|9963.2|9959.2|9951.5|9945|276
1647503100000|2022-03-17 07:45:00|9957.9|9953.9|9960.8|9952.8|9978.1|9974.1|9957.4|9951.9|338
1647503400000|2022-03-17 07:50:00|9961.7|9953.7|9976.9|9968.9|9976.9|9972.6|9957.3|9951.6|190
1647503700000|2022-03-17 07:55:00|9975.1|9971.1|9966.1|9962.1|9975.4|9971.4|9945.7|9941.7|248
1647504000000|2022-03-17 08:00:00|9965.9|9961.9|10012.3|10008.3|10020.3|10013.8|9959.3|9954.7|891
1647504300000|2022-03-17 08:05:00|10013.3|10009.3|10035.3|10031.3|10041.1|10037.1|10013.3|10009.3|730
1647504600000|2022-03-17 08:10:00|10036.1|10032.1|10038.3|10034.3|10058.5|10054.5|10025.8|10021.3|817
1647504900000|2022-03-17 08:15:00|10038|10034|10020.3|10016.3|10050.1|10045.6|10017.5|10013.5|611
1647505200000|2022-03-17 08:20:00|10020.5|10016.5|10016.6|10012.6|10026.5|10021.7|10011.6|10007.3|725
1647505500000|2022-03-17 08:25:00|10015|10011|10008.6|10004.6|10018.6|10014.4|9991.8|9985.5|3154
1647505800000|2022-03-17 08:30:00|10008.3|10004.3|9935.2|9931.2|10021.9|10017.9|9930.4|9923.7|2934
1647506100000|2022-03-17 08:35:00|9935.5|9931.5|9972.6|9968.6|9985.3|9978.9|9932.2|9928.2|1245
1647506400000|2022-03-17 08:40:00|9972.8|9968.8|9979.7|9975.7|9997.2|9993.2|9966.2|9962|640
1647506700000|2022-03-17 08:45:00|9979.4|9975.4|9998.1|9994.1|10007.7|10003.7|9977.4|9973.4|546
1647507000000|2022-03-17 08:50:00|10000.4|9996.4|9974|9970|10003.3|9999.3|9958.3|9954.3|611
1647507300000|2022-03-17 08:55:00|9973.6|9969.6|9964.6|9960.6|9982.8|9978.8|9954.1|9950.1|493
1647507600000|2022-03-17 09:00:00|9965.4|9961.4|10016.1|10012.1|10020.6|10016.6|9957.7|9953.7|734
1647507900000|2022-03-17 09:05:00|10018.3|10014.3|10014.3|10010.3|10031.6|10026.8|10004.2|10000.2|780
1647508200000|2022-03-17 09:10:00|10016.7|10012.7|10067.5|10063.5|10069.7|10065.3|10015.8|10009.3|1609
1647508500000|2022-03-17 09:15:00|10067.8|10063.8|10073|10069|10098.5|10093.6|10061.4|10057.4|1498
1647508800000|2022-03-17 09:20:00|10072.5|10068.5|10055.5|10047.5|10081.5|10077|10024.1|10020.1|756
1647509100000|2022-03-17 09:25:00|10055.8|10047.8|10026.5|10022.5|10055.8|10048.7|10015.8|10009.4|638
1647509400000|2022-03-17 09:30:00|10026.2|10022.2|10039.3|10035.3|10051.4|10047|10021.7|10015.2|676
1647509700000|2022-03-17 09:35:00|10040.8|10036.8|10063.3|10059.3|10063.7|10059.3|10022.9|10018.1|533
1647510000000|2022-03-17 09:40:00|10063.5|10059.5|10061.7|10057.7|10083.5|10077.3|10040.5|10035.8|538
1647510300000|2022-03-17 09:45:00|10060.8|10056.8|10068.6|10060.6|10086.7|10082.7|10048.3|10044.2|631
1647510600000|2022-03-17 09:50:00|10065.1|10061.1|10050.9|10046.9|10069.5|10065.5|10029.9|10025.9|606
1647510900000|2022-03-17 09:55:00|10051.2|10047.2|10060.6|10056.6|10061.6|10057.1|10021.4|10016.1|392
1647511200000|2022-03-17 10:00:00|10060.9|10056.9|10109.1|10105.1|10154.6|10150.6|10050.9|10046.9|2517
1647511500000|2022-03-17 10:05:00|10111.5|10103.5|10122.4|10118.4|10129.4|10125.1|10095.2|10091.2|622
1647511800000|2022-03-17 10:10:00|10124.3|10120.3|10129.2|10125.2|10134.8|10130.4|10121.4|10117.4|579
1647512100000|2022-03-17 10:15:00|10129.5|10125.5|10100.9|10096.9|10140.2|10136.2|10094.7|10090.7|1504
1647512400000|2022-03-17 10:20:00|10100.3|10096.3|10074.4|10070.4|10102.7|10098.7|10070.8|10066.8|1195
1647512700000|2022-03-17 10:25:00|10074.6|10070.6|10088.2|10084.2|10097.8|10093.8|10074.6|10069.6|530
1647513000000|2022-03-17 10:30:00|10087.7|10083.7|10121.6|10117.6|10124.1|10118.1|10056.7|10052.7|1201
1647513300000|2022-03-17 10:35:00|10121.1|10117.1|10126.5|10122.5|10133.5|10129.5|10112.9|10108.9|517
1647513600000|2022-03-17 10:40:00|10126.8|10122.8|10119.2|10115.2|10139.4|10135.4|10119.2|10114.1|345
1647513900000|2022-03-17 10:45:00|10119.5|10115.5|10123.1|10119.1|10136.4|10131.4|10106.2|10102.2|657
1647514200000|2022-03-17 10:50:00|10123.3|10119.3|10102.4|10094.4|10130.1|10126.1|10094.6|10090.6|797
1647514500000|2022-03-17 10:55:00|10100.9|10096.9|10101.1|10097.1|10123.5|10117.7|10096.1|10091.1|476
1647514800000|2022-03-17 11:00:00|10101.3|10097.3|10086.2|10082.2|10102.2|10097.3|10073.1|10066.9|397
1647515100000|2022-03-17 11:05:00|10087.1|10083.1|10102.9|10098.9|10115.5|10109.6|10085.1|10078.1|324
1647515400000|2022-03-17 11:10:00|10100.2|10096.2|10108.7|10104.7|10114.5|10110|10096|10091.2|429
1647515700000|2022-03-17 11:15:00|10109|10105|10128.2|10124.2|10132.1|10128.1|10105.5|10099.3|591
1647516000000|2022-03-17 11:20:00|10128.5|10124.5|10147.1|10143.1|10156.2|10151.3|10124.2|10118.7|777
1647516300000|2022-03-17 11:25:00|10146.8|10142.8|10164.1|10160.1|10167.2|10161.7|10130.3|10125.2|754
1647516600000|2022-03-17 11:30:00|10163.7|10159.7|10147.6|10143.6|10181.8|10177.8|10147.4|10143.4|904
1647516900000|2022-03-17 11:35:00|10147.9|10143.9|10160.7|10156.7|10183.4|10178.4|10147.4|10143.1|453
1647517200000|2022-03-17 11:40:00|10161|10157|10183|10179|10187|10183|10148.1|10144.1|407
1647517500000|2022-03-17 11:45:00|10183.5|10179.5|10214.5|10210.5|10221.4|10215.4|10171.3|10164.8|1541
1647517800000|2022-03-17 11:50:00|10214.3|10210.3|10233.5|10229.5|10256.8|10251.8|10206.7|10202.7|1703
1647518100000|2022-03-17 11:55:00|10233.3|10229.3|10214.8|10210.8|10233.3|10229.3|10195.5|10190|720
1647518400000|2022-03-17 12:00:00|10215.3|10211.3|10273.2|10265.2|10273.2|10265.2|10214.8|10210.8|1623
1647518700000|2022-03-17 12:05:00|10270.1|10266.1|10240.3|10236.3|10273.2|10267.4|10228.2|10220.2|762
1647519000000|2022-03-17 12:10:00|10239.8|10235.8|10218.4|10214.4|10258.7|10254.7|10209.4|10205.4|969
1647519300000|2022-03-17 12:15:00|10218.9|10214.9|10230|10226|10247.9|10243.9|10213.7|10209.7|621
1647519600000|2022-03-17 12:20:00|10227.5|10223.5|10221.1|10217.1|10230.9|10225|10199.3|10195.3|735
1647519900000|2022-03-17 12:25:00|10218.5|10213.1|10208.7|10204.7|10223.2|10218.3|10200.6|10196.6|648
1647520200000|2022-03-17 12:30:00|10209.2|10205.2|10180.7|10176.7|10216.2|10210.8|10160.2|10156.2|1103
1647520500000|2022-03-17 12:35:00|10180.9|10176.9|10196.5|10192.5|10206.6|10202.6|10178.1|10172.3|334
1647520800000|2022-03-17 12:40:00|10196.8|10192.8|10214.6|10210.6|10215.8|10211.4|10183.3|10176.6|605
1647521100000|2022-03-17 12:45:00|10214.4|10210.4|10218.1|10214.1|10241.6|10237.6|10207|10203|1352
1647521400000|2022-03-17 12:50:00|10218.6|10214.6|10241.6|10237.6|10246.6|10242.6|10214.6|10210.6|533
1647521700000|2022-03-17 12:55:00|10241.4|10237.4|10239.3|10235.3|10259.2|10255.2|10221.6|10217.1|553
1647522000000|2022-03-17 13:00:00|10239.5|10235.5|10262.2|10258.2|10292.9|10288.9|10221.1|10215.1|2100
1647522300000|2022-03-17 13:05:00|10261.6|10257.6|10256.4|10252.4|10265.5|10261.5|10218.9|10212.5|1434
1647522600000|2022-03-17 13:10:00|10258.2|10254.2|10305.2|10301.2|10308.6|10304.4|10257.8|10253.8|1245
1647522900000|2022-03-17 13:15:00|10304.6|10300.6|10308.2|10304.2|10327.5|10323.5|10290|10286|1367
1647523200000|2022-03-17 13:20:00|10307.5|10303.5|10318.5|10314.5|10321.5|10316|10299.4|10295.4|1019
1647523500000|2022-03-17 13:25:00|10317.9|10313.9|10346.4|10342.4|10349.4|10343.5|10314.6|10310.6|1830
1647523800000|2022-03-17 13:30:00|10345.9|10341.9|10395.9|10391.9|10405.6|10401.6|10339|10335|2288
1647524100000|2022-03-17 13:35:00|10396.5|10392.5|10381.1|10377.1|10440.1|10434.3|10371.8|10367.8|1552
1647524400000|2022-03-17 13:40:00|10380.8|10376.8|10385.4|10381.4|10396.1|10392.1|10353.4|10348.9|2816
1647524700000|2022-03-17 13:45:00|10385.7|10381.7|10329.6|10325.6|10406.6|10402.6|10309.2|10305.2|2256
1647525000000|2022-03-17 13:50:00|10329|10325|10365.7|10361.7|10371.4|10367.4|10312.9|10308.9|1421
1647525300000|2022-03-17 13:55:00|10365|10361|10343|10339|10387.6|10383.6|10337.6|10333.6|1654
1647525600000|2022-03-17 14:00:00|10343.6|10339.6|10366.4|10362.4|10373.6|10369.6|10325.5|10320.3|1073
1647525900000|2022-03-17 14:05:00|10366.1|10362.1|10318.8|10314.8|10375.7|10371.7|10315.7|10311.7|1400
1647526200000|2022-03-17 14:10:00|10319|10315|10354.3|10350.3|10360.6|10356.1|10305.6|10300.6|2392
1647526500000|2022-03-17 14:15:00|10353.7|10349.7|10352.1|10348.1|10371.2|10367.2|10335.5|10331.5|1626
1647526800000|2022-03-17 14:20:00|10352.7|10348.7|10340.6|10336.6|10363.3|10359.3|10316.3|10312.3|1360
1647527100000|2022-03-17 14:25:00|10341.8|10337.8|10364.4|10360.4|10380.8|10376.8|10341.6|10337.6|2428
1647527400000|2022-03-17 14:30:00|10363.8|10359.8|10345.2|10341.2|10377|10372.2|10339.2|10332.7|704
1647527700000|2022-03-17 14:35:00|10344.9|10340.9|10415.9|10411.9|10432.2|10428.2|10339.2|10335.2|2551
1647528000000|2022-03-17 14:40:00|10416.1|10412.1|10465|10461|10468.2|10464.2|10406.8|10402.8|2067
1647528300000|2022-03-17 14:45:00|10464.8|10460.8|10417.4|10413.4|10485.7|10481.7|10411.8|10407.8|2708
1647528600000|2022-03-17 14:50:00|10418.3|10414.3|10425.8|10421.8|10431.5|10426.8|10404.6|10399.1|1321
1647528900000|2022-03-17 14:55:00|10426.1|10422.1|10424.5|10420.5|10432.5|10428.5|10403.8|10399.8|1185
1647529200000|2022-03-17 15:00:00|10424.2|10420.2|10410.2|10406.2|10446.7|10442.7|10407.2|10401.3|916
1647529500000|2022-03-17 15:05:00|10408.7|10404.7|10391.1|10387.1|10421.3|10417.3|10384.6|10380.6|1082
1647529800000|2022-03-17 15:10:00|10391.7|10387.7|10398.4|10394.4|10413.9|10409.9|10383.6|10379.6|905
1647530100000|2022-03-17 15:15:00|10398.6|10394.6|10428.8|10424.8|10429.3|10425.3|10389|10385|761
1647530400000|2022-03-17 15:20:00|10428.2|10424.2|10429.5|10425.5|10448|10444|10422|10418|1009
1647530700000|2022-03-17 15:25:00|10429.2|10425.2|10439.5|10435.5|10450.5|10446.5|10426.5|10422.5|967
1647531000000|2022-03-17 15:30:00|10439|10435|10390.6|10386.6|10439.5|10435.5|10385.6|10381.6|1129
1647531300000|2022-03-17 15:35:00|10390.8|10386.8|10394.4|10390.4|10408.7|10403.3|10366.2|10362.2|1198
1647531600000|2022-03-17 15:40:00|10394.7|10390.7|10449.3|10445.3|10453.1|10449.1|10388.8|10384.8|1647
1647531900000|2022-03-17 15:45:00|10450.3|10446.3|10470.3|10466.3|10471.4|10467.4|10438.6|10434.6|1589
1647532200000|2022-03-17 15:50:00|10470.5|10466.5|10464.7|10460.7|10472.3|10468.3|10460.1|10455|1453
1647532500000|2022-03-17 15:55:00|10464.4|10460.4|10530.3|10526.3|10541.2|10537.2|10454.6|10450.6|2965
1647532800000|2022-03-17 16:00:00|10529.1|10525.1|10480.8|10476.8|10530.6|10526.6|10476.1|10471.1|1865
1647533100000|2022-03-17 16:05:00|10480.2|10476.2|10492.3|10488.3|10503.3|10499.3|10466.3|10462.3|1336
1647533400000|2022-03-17 16:10:00|10493.8|10489.8|10486.3|10482.3|10498.6|10494.6|10460.8|10456.8|1006
1647533700000|2022-03-17 16:15:00|10486.8|10482.8|10522|10518|10534.5|10530.5|10486.5|10481.4|1840
1647534000000|2022-03-17 16:20:00|10521.7|10517.7|10503.6|10499.6|10526.1|10522.1|10480.5|10476.5|1487
1647534300000|2022-03-17 16:25:00|10504|10500|10493.4|10489.4|10525.8|10521.8|10475.2|10471.2|4506
1647534600000|2022-03-17 16:30:00|10493.6|10489.6|10452.6|10448.6|10499.3|10495.3|10444.8|10440.8|3453
1647534900000|2022-03-17 16:35:00|10452.2|10448.2|10437.9|10433.9|10496.2|10492.2|10434.8|10430.8|1594
1647535200000|2022-03-17 16:40:00|10437.6|10433.6|10446.2|10442.2|10454.6|10450.6|10432|10428|1192
1647535500000|2022-03-17 16:45:00|10446|10442|10455|10451|10465.3|10461.3|10440.6|10436.6|651
1647535800000|2022-03-17 16:50:00|10455.8|10447.8|10433.5|10429.5|10455.8|10449.1|10425.9|10421.9|559
1647536100000|2022-03-17 16:55:00|10434.1|10430.1|10410|10406|10434.6|10430.6|10401.4|10397.4|1040
1647536400000|2022-03-17 17:00:00|10410.9|10406.9|10456.1|10452.1|10473.4|10469.4|10402|10398|1372
1647536700000|2022-03-17 17:05:00|10455.5|10451.5|10466.8|10462.8|10470.9|10464.6|10448.3|10443|586
1647537000000|2022-03-17 17:10:00|10467.1|10463.1|10459.7|10455.7|10481.1|10477.1|10449.6|10445.6|712
1647537300000|2022-03-17 17:15:00|10459.9|10455.9|10497.8|10493.8|10502.4|10498.4|10453.6|10449.6|952
1647537600000|2022-03-17 17:20:00|10498.1|10494.1|10462.1|10458.1|10505.7|10501.7|10460.4|10456.4|615
1647537900000|2022-03-17 17:25:00|10462.4|10458.4|10435.9|10431.9|10467.4|10463.4|10425.5|10421.5|738
1647538200000|2022-03-17 17:30:00|10435.5|10431.5|10467.7|10463.7|10471.3|10467.3|10433.8|10428.6|474
1647538500000|2022-03-17 17:35:00|10467.9|10463.9|10470.6|10466.6|10470.6|10466.6|10437.7|10433.7|681
1647538800000|2022-03-17 17:40:00|10470.9|10466.9|10443.6|10439.6|10494|10490|10440.4|10436.4|969
1647539100000|2022-03-17 17:45:00|10443.3|10439.3|10437.1|10433.1|10456.2|10452.2|10434|10430|522
1647539400000|2022-03-17 17:50:00|10436.8|10432.8|10447.5|10443.5|10453.4|10448.8|10426.7|10422.7|795
1647539700000|2022-03-17 17:55:00|10447.9|10443.9|10467|10463|10474.4|10470.4|10425|10421|1105
1647540000000|2022-03-17 18:00:00|10466.7|10462.7|10442.3|10438.3|10466.7|10462.7|10424.6|10420.6|768
1647540300000|2022-03-17 18:05:00|10443.1|10439.1|10447.7|10443.7|10465.4|10461.4|10433.7|10429.7|871
1647540600000|2022-03-17 18:10:00|10448.5|10444.5|10462.6|10458.6|10472.2|10468.2|10440|10436|1256
1647540900000|2022-03-17 18:15:00|10462.3|10458.3|10481.8|10477.8|10495.8|10490.8|10448.3|10444.1|723
1647541200000|2022-03-17 18:20:00|10482.7|10478.7|10490.3|10486.3|10510.8|10506.8|10462.6|10458.3|1550
1647541500000|2022-03-17 18:25:00|10489.7|10485.7|10479.2|10475.2|10501|10497|10459.6|10454.8|3640
1647541800000|2022-03-17 18:30:00|10479.3|10475.3|10515.2|10511.2|10545.1|10540.1|10474.3|10470.3|1795
1647542100000|2022-03-17 18:35:00|10514.9|10510.9|10529.9|10525.9|10536.4|10532.4|10512.3|10508.3|523
1647542400000|2022-03-17 18:40:00|10528.9|10524.9|10531.5|10527.5|10543.4|10537.9|10516.6|10512.6|428
1647542700000|2022-03-17 18:45:00|10531.3|10523.3|10547.2|10543.2|10560.2|10556.2|10527.5|10523.3|572
1647543000000|2022-03-17 18:50:00|10547.8|10543.8|10548.9|10544.9|10549.9|10545.9|10521.6|10517.6|788
1647543300000|2022-03-17 18:55:00|10546.2|10542.2|10540.8|10532.8|10546.4|10542.4|10530.8|10526.8|171
1647543600000|2022-03-17 19:00:00|10543|10535|10560.8|10556.8|10561.6|10557.6|10535|10531|346
1647543900000|2022-03-17 19:05:00|10560.6|10556.6|10561|10557|10563.6|10559.6|10553|10548.6|563
1647544200000|2022-03-17 19:10:00|10560.5|10556.5|10556.5|10552.5|10563.8|10559.8|10554.5|10550.5|179
1647544500000|2022-03-17 19:15:00|10558|10554|10533.8|10529.8|10561.3|10557.3|10532.5|10528.5|273
1647544800000|2022-03-17 19:20:00|10534|10530|10527.2|10523.2|10535.5|10531.5|10513.9|10508.5|428
1647545100000|2022-03-17 19:25:00|10528.1|10524.1|10505.6|10501.6|10536.3|10530.3|10505.6|10500.1|242
1647545400000|2022-03-17 19:30:00|10505.8|10501.8|10512.5|10508.5|10525.6|10521.6|10505.8|10500.6|447
1647545700000|2022-03-17 19:35:00|10513|10509|10507.9|10503.9|10520.9|10514.5|10506.5|10502.4|113
1647546000000|2022-03-17 19:40:00|10508.8|10504.8|10512.5|10504.5|10518.6|10513|10494|10489.7|129
1647546300000|2022-03-17 19:45:00|10512.7|10504.7|10507.7|10503.7|10519.4|10511.6|10500.2|10495.7|150
1647546600000|2022-03-17 19:50:00|10507.9|10503.9|10495.2|10491.2|10512|10506.2|10494.6|10489|56
1647546900000|2022-03-17 19:55:00|10494|10490|10479.7|10471.7|10495.8|10490|10472.2|10466.7|226
1647547200000|2022-03-17 20:00:00|10478.7|10470.7|10489.3|10481.3|10497.2|10491.2|10472.6|10467|361
1647547500000|2022-03-17 20:05:00|10489.5|10481.5|10480|10476|10494.8|10488.6|10474.2|10470.2|81
1647547800000|2022-03-17 20:10:00|10481.5|10473.5|10488.4|10480.4|10494.4|10487.8|10476.6|10472.6|85
1647548100000|2022-03-17 20:15:00|10489.2|10481.2|10491.1|10483.1|10502.1|10495.1|10478.1|10472.1|90
1647548400000|2022-03-17 20:20:00|10491.8|10483.8|10482.9|10474.9|10495.6|10487.9|10476.5|10471.9|15
1647548700000|2022-03-17 20:25:00|10483.4|10475.4|10514.4|10506.4|10515.2|10511.2|10481.4|10474.7|38
1647549000000|2022-03-17 20:30:00|10514.7|10506.7|10509.3|10501.3|10514.7|10508.3|10498.8|10491.1|33
1647549300000|2022-03-17 20:35:00|10509.8|10501.8|10511.7|10503.7|10515.4|10510.8|10505.8|10499.6|37
1647549600000|2022-03-17 20:40:00|10512.1|10504.1|10514.1|10510.1|10515.8|10511.8|10507.7|10501.4|97
1647549900000|2022-03-17 20:45:00|10514.5|10510.5|10517.8|10513.8|10521.4|10516.7|10513.3|10509.3|104
1647550200000|2022-03-17 20:50:00|10518.1|10514.1|10503.3|10499.3|10525.4|10521.1|10502.6|10498.6|96
1647550500000|2022-03-17 20:55:00|10503|10499|10511.2|10503.2|10517.5|10509.5|10499.1|10493.4|114
1647550800000|2022-03-17 21:00:00|10511.5|10503.5|10515.4|10507.4|10518.4|10510.4|10510.4|10502.4|0
1647551100000|2022-03-17 21:05:00|10515.2|10507.2|10522.2|10514.2|10524.5|10520.5|10514.9|10506.9|14
1647551400000|2022-03-17 21:10:00|10522.1|10514.1|10520.8|10516.8|10522.6|10518.6|10520.8|10514.1|4
1647551700000|2022-03-17 21:15:00|10520.6|10516.6|10515|10507|10520.6|10516.6|10509.5|10501.5|5
1647552000000|2022-03-17 21:20:00|10516.7|10508.7|10515|10507|10518.9|10510.9|10515|10507|1
1647552300000|2022-03-17 21:25:00|10519.9|10511.9|10513.9|10505.9|10520.5|10516.3|10509.4|10501.4|3
1647552600000|2022-03-17 21:30:00|10514.5|10506.5|10513.4|10505.4|10514.5|10506.5|10505.4|10500.4|1
1647552900000|2022-03-17 21:35:00|10512.4|10504.4|10513.7|10505.7|10513.7|10505.7|10506.9|10498.9|0
1647553200000|2022-03-17 21:40:00|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|0
1647553500000|2022-03-17 21:45:00|10513|10505|10510.6|10502.6|10513|10505|10510.2|10502.2|13
1647553800000|2022-03-17 21:50:00|10509.9|10501.9|10510.9|10502.9|10511.1|10503.1|10506.1|10498.4|0
1647554100000|2022-03-17 21:55:00|10507.5|10503.5|10510|10502|10512.1|10504.1|10505.9|10501.6|4
1647561600000|2022-03-18 00:00:00|10495|10487|10519.6|10511.6|10524.4|10518.5|10471|10466.5|341
1647561900000|2022-03-18 00:05:00|10519.9|10511.9|10557.5|10549.5|10560.9|10556.5|10518.3|10511.7|177
1647562200000|2022-03-18 00:10:00|10555.7|10551.7|10561.1|10557.1|10562.4|10558.4|10544.5|10537.8|194
1647562500000|2022-03-18 00:15:00|10560.5|10556.5|10555.6|10551.6|10562|10558|10547.4|10543.4|184
1647562800000|2022-03-18 00:20:00|10555.3|10551.3|10543.5|10539.5|10556.4|10551.3|10539.5|10533.1|160
1647563100000|2022-03-18 00:25:00|10544|10540|10533.5|10529.5|10546.2|10542.2|10525.5|10521.5|28
1647563400000|2022-03-18 00:30:00|10534.1|10530.1|10545.8|10537.8|10548.6|10543.3|10524.2|10518.2|19
1647563700000|2022-03-18 00:35:00|10545.1|10537.1|10545.5|10537.5|10549.7|10543.9|10543.8|10535.8|7
1647564000000|2022-03-18 00:40:00|10545.2|10537.2|10547.8|10543.8|10549.3|10543.8|10533.7|10525.8|13
1647564300000|2022-03-18 00:45:00|10548.1|10544.1|10558.9|10550.9|10560.9|10555.6|10547.6|10543.6|81
1647564600000|2022-03-18 00:50:00|10559.4|10551.4|10559.9|10555.9|10561.5|10556.5|10555.6|10549.7|80
1647564900000|2022-03-18 00:55:00|10559.3|10555.3|10561.4|10557.4|10562.1|10557.4|10557.5|10552.2|85
1647565200000|2022-03-18 01:00:00|10560.8|10556.8|10555.7|10547.7|10562.7|10558.7|10535.6|10531.6|343
1647565500000|2022-03-18 01:05:00|10555.3|10551.3|10555.3|10551.3|10558.6|10552.8|10542.1|10536.1|99
1647565800000|2022-03-18 01:10:00|10555.6|10551.6|10598.2|10594.2|10600.7|10594.8|10550.8|10546.8|299
1647566100000|2022-03-18 01:15:00|10598.5|10594.5|10600.1|10596.1|10604|10599.3|10590.7|10586.7|79
1647566400000|2022-03-18 01:20:00|10601|10597|10607.4|10599.4|10610.4|10605.2|10595|10588.6|213
1647566700000|2022-03-18 01:25:00|10605.8|10601.8|10604.5|10600.5|10608.8|10603.8|10597.8|10592.3|298
1647567000000|2022-03-18 01:30:00|10604.8|10600.8|10657.2|10649.2|10661.9|10657.9|10604.8|10600.8|473
1647567300000|2022-03-18 01:35:00|10657.5|10649.5|10701.7|10693.7|10702.7|10694.7|10656.4|10649.4|288
1647567600000|2022-03-18 01:40:00|10704.2|10696.2|10710.1|10702.1|10717.7|10710.4|10684.7|10677.7|441
1647567900000|2022-03-18 01:45:00|10710.2|10702.2|10694.2|10686.2|10710.2|10703.6|10676.6|10671.3|95
1647568200000|2022-03-18 01:50:00|10692.7|10684.7|10700.7|10696.7|10705.9|10700.1|10677.9|10672.2|109
1647568500000|2022-03-18 01:55:00|10700.4|10696.4|10700.6|10692.6|10709.6|10704.2|10686.1|10678.3|60
1647568800000|2022-03-18 02:00:00|10701.3|10693.3|10663.3|10655.3|10701.8|10696.1|10660.9|10654.1|129
1647569100000|2022-03-18 02:05:00|10663.1|10655.1|10637.7|10633.7|10663.1|10656.3|10631.7|10624.1|145
1647569400000|2022-03-18 02:10:00|10639.9|10631.9|10646|10642|10647.8|10643.2|10632.1|10626.2|137
1647569700000|2022-03-18 02:15:00|10645.7|10641.7|10640.2|10632.2|10647.3|10642.5|10638.4|10632.2|21
1647570000000|2022-03-18 02:20:00|10638.4|10634.4|10655|10651|10656.6|10652.6|10638.4|10634.4|83
1647570300000|2022-03-18 02:25:00|10654.9|10650.9|10687.9|10679.9|10688.1|10680.1|10654.4|10650.4|61
1647570600000|2022-03-18 02:30:00|10687.6|10679.6|10705.4|10701.4|10711.6|10705.4|10675.4|10670.4|196
1647570900000|2022-03-18 02:35:00|10705.1|10701.1|10725.1|10721.1|10727.1|10721.1|10704.8|10699.9|78
1647571200000|2022-03-18 02:40:00|10724.5|10720.5|10740.1|10736.1|10744.3|10739.6|10722.6|10716.3|148
1647571500000|2022-03-18 02:45:00|10741.5|10733.5|10745.3|10741.3|10751.4|10746|10729.8|10723.3|137
1647571800000|2022-03-18 02:50:00|10745.2|10741.2|10728.2|10720.2|10748.7|10742.8|10728.2|10720.2|68
1647572100000|2022-03-18 02:55:00|10728.5|10720.5|10716.4|10712.4|10729.9|10723.7|10715.3|10708.9|140
1647572400000|2022-03-18 03:00:00|10716.1|10712.1|10707.4|10699.4|10750.4|10744.6|10701.2|10695.7|298
1647572700000|2022-03-18 03:05:00|10707.8|10699.8|10706.8|10702.8|10712.6|10706.1|10695.5|10690.2|77
1647573000000|2022-03-18 03:10:00|10706.5|10702.5|10702.5|10694.5|10723|10715.4|10696.8|10691|142
1647573300000|2022-03-18 03:15:00|10702.3|10694.3|10718|10710|10720.5|10713.9|10699.4|10691.9|37
1647573600000|2022-03-18 03:20:00|10716.2|10712.2|10715.8|10711.8|10718.9|10714.3|10705.9|10699.7|45
1647573900000|2022-03-18 03:25:00|10716.8|10708.8|10720.6|10716.6|10723.6|10717.8|10710.8|10704.6|116
1647574200000|2022-03-18 03:30:00|10720.3|10716.3|10718.8|10714.8|10725.4|10719.9|10707.8|10701.8|45
1647574500000|2022-03-18 03:35:00|10721.3|10713.3|10709.2|10701.2|10721.3|10716.8|10702.7|10697.7|48
1647574800000|2022-03-18 03:40:00|10708.5|10704.5|10710.3|10706.3|10714.9|10710.9|10707.6|10702.3|13
1647575100000|2022-03-18 03:45:00|10710.6|10706.6|10716.7|10712.7|10716.9|10712.9|10706.5|10702.3|19
1647575400000|2022-03-18 03:50:00|10717.2|10713.2|10726.7|10722.7|10728|10724|10717.2|10713.2|20
1647575700000|2022-03-18 03:55:00|10727.2|10723.2|10751.5|10747.5|10754.1|10749.3|10726.7|10722.7|137
1647576000000|2022-03-18 04:00:00|10750.9|10746.9|10749.1|10745.1|10761.4|10755.9|10745.5|10740.7|151
1647576300000|2022-03-18 04:05:00|10748.6|10740.6|10722.7|10718.7|10748.8|10741.3|10718.1|10713.2|70
1647576600000|2022-03-18 04:10:00|10723.6|10719.6|10727.9|10719.9|10737.5|10731.1|10723.1|10719.1|15
1647576900000|2022-03-18 04:15:00|10728.3|10720.3|10736.7|10728.7|10739.1|10731.6|10728.3|10720.3|13
1647577200000|2022-03-18 04:20:00|10734.8|10730.8|10738.8|10734.8|10742.3|10734.8|10733.1|10726|16
1647577500000|2022-03-18 04:25:00|10736.6|10728.6|10723.8|10719.8|10740|10734.3|10718.9|10714.9|72
1647577800000|2022-03-18 04:30:00|10724|10720|10737.3|10733.3|10738.6|10733.3|10724|10720|63
1647578100000|2022-03-18 04:35:00|10737.1|10733.1|10721.3|10713.3|10738.6|10733.3|10712.8|10705.5|77
1647578400000|2022-03-18 04:40:00|10721.6|10713.6|10708.7|10704.7|10721.8|10714.8|10705.7|10699.2|12
1647578700000|2022-03-18 04:45:00|10710.5|10702.5|10702|10694|10713|10708.5|10696.7|10692.7|53
1647579000000|2022-03-18 04:50:00|10702.3|10694.3|10706.3|10698.3|10709|10703.5|10701|10693.9|21
1647579300000|2022-03-18 04:55:00|10706|10698|10715.2|10707.2|10717.5|10710.6|10704.4|10697.8|8
1647579600000|2022-03-18 05:00:00|10713.4|10709.4|10707.5|10699.5|10715.5|10709.4|10700|10693.2|22
1647579900000|2022-03-18 05:05:00|10706.8|10698.8|10699.9|10695.9|10706.8|10700.3|10697.3|10691.8|10
1647580200000|2022-03-18 05:10:00|10699.6|10695.6|10699.9|10695.9|10704.4|10699.4|10697.1|10693.1|33
1647580500000|2022-03-18 05:15:00|10701.3|10693.3|10674|10670|10701.3|10695.9|10662.7|10657.2|199
1647580800000|2022-03-18 05:20:00|10674.2|10670.2|10659|10651|10675.2|10670.2|10653.7|10646.7|42
1647581100000|2022-03-18 05:25:00|10658.9|10650.9|10679.7|10671.7|10681|10673|10655.2|10647.2|42
1647581400000|2022-03-18 05:30:00|10679.3|10671.3|10697.7|10689.7|10699.7|10691.7|10664.5|10659.5|87
1647581700000|2022-03-18 05:35:00|10697.5|10693.5|10696.1|10688.1|10709.5|10703.7|10689.9|10681.9|65
1647582000000|2022-03-18 05:40:00|10696|10688|10698.2|10690.2|10699.2|10694.9|10688.4|10680.4|58
1647582300000|2022-03-18 05:45:00|10698.9|10690.9|10688.9|10684.9|10699.1|10695|10678.6|10671.2|77
1647582600000|2022-03-18 05:50:00|10689.9|10681.9|10686.3|10682.3|10696|10689.9|10672.2|10666|16
1647582900000|2022-03-18 05:55:00|10687.6|10683.6|10686.1|10678.1|10700.6|10694.6|10674.8|10667.1|99
1647583200000|2022-03-18 06:00:00|10686.6|10678.6|10672.5|10664.5|10695.6|10688.9|10663.7|10659.4|105
1647583500000|2022-03-18 06:05:00|10674.4|10666.4|10696.6|10692.6|10701.2|10695|10673.9|10666.4|170
1647583800000|2022-03-18 06:10:00|10696.3|10692.3|10714.5|10710.5|10728.7|10724.3|10696.3|10691.6|349
1647584100000|2022-03-18 06:15:00|10715.3|10711.3|10708.4|10704.4|10716.9|10712.9|10703.1|10696.8|331
1647584400000|2022-03-18 06:20:00|10708.1|10704.1|10724.7|10720.7|10741.1|10737.1|10704.4|10698.2|280
1647584700000|2022-03-18 06:25:00|10728|10720|10746.1|10738.1|10757.6|10753.4|10726.9|10718.9|472
1647585000000|2022-03-18 06:30:00|10746.3|10738.3|10740.2|10732.2|10754.2|10748.4|10734.1|10729.4|293
1647585300000|2022-03-18 06:35:00|10739.7|10731.7|10751.6|10743.6|10752.2|10746.1|10724.2|10718.4|323
1647585600000|2022-03-18 06:40:00|10750.1|10746.1|10750.6|10742.6|10756|10748.8|10738.4|10732.3|77
1647585900000|2022-03-18 06:45:00|10750.9|10742.9|10751|10747|10755.7|10750.2|10744|10737.6|57
1647586200000|2022-03-18 06:50:00|10750.8|10746.8|10751.2|10747.2|10755.6|10751.3|10746|10742|132
1647586500000|2022-03-18 06:55:00|10751.8|10747.8|10761.4|10757.4|10767|10762.2|10746.9|10741.7|334
1647586800000|2022-03-18 07:00:00|10761.1|10757.1|10739.4|10735.4|10761.6|10757.6|10727.7|10721.2|294
1647587100000|2022-03-18 07:05:00|10739.7|10735.7|10715.9|10711.9|10739.7|10735.7|10711.6|10706.1|220
1647587400000|2022-03-18 07:10:00|10716.1|10712.1|10713|10705|10716.1|10712.1|10703|10698.7|541
1647587700000|2022-03-18 07:15:00|10711.5|10707.5|10703.1|10699.1|10721.1|10714.6|10694.1|10690.1|427
1647588000000|2022-03-18 07:20:00|10706.1|10702.1|10687.6|10679.6|10711.6|10707.6|10682.5|10676.9|335
1647588300000|2022-03-18 07:25:00|10686.1|10682.1|10691.7|10687.7|10697.2|10691.4|10679.8|10675.8|105
1647588600000|2022-03-18 07:30:00|10692.8|10688.8|10643.3|10635.3|10699.2|10693.9|10638.8|10633.6|349
1647588900000|2022-03-18 07:35:00|10643.6|10635.6|10604.1|10600.1|10643.6|10638.4|10590.9|10586.7|817
1647589200000|2022-03-18 07:40:00|10602.9|10598.9|10572.2|10568.2|10602.9|10598.9|10533.8|10525.8|880
1647589500000|2022-03-18 07:45:00|10572.7|10568.7|10581.7|10573.7|10588.6|10584.6|10547.6|10542.7|392
1647589800000|2022-03-18 07:50:00|10582.2|10574.2|10601.8|10597.8|10621.7|10617.3|10580.9|10574.2|552
1647590100000|2022-03-18 07:55:00|10601.5|10597.5|10620.2|10616.2|10636.7|10630.9|10601.5|10596.2|374
1647590400000|2022-03-18 08:00:00|10619.9|10615.9|10607.4|10603.4|10640.2|10634.7|10591.3|10587.1|682
1647590700000|2022-03-18 08:05:00|10607.1|10603.1|10583.3|10579.3|10607.6|10603.6|10571.9|10567.9|770
1647591000000|2022-03-18 08:10:00|10583|10579|10549.1|10545.1|10583|10579|10544.2|10539.7|778
1647591300000|2022-03-18 08:15:00|10547.5|10543.5|10591|10587|10602.5|10595.3|10545.2|10541.2|622
1647591600000|2022-03-18 08:20:00|10591.5|10587.5|10615.2|10611.2|10619.6|10613.5|10578|10572.5|818
1647591900000|2022-03-18 08:25:00|10613|10609|10635|10631|10644.3|10640.3|10597.7|10592.9|2744
1647592200000|2022-03-18 08:30:00|10635.3|10631.3|10597|10593|10635.3|10631.3|10595.7|10591.7|2235
1647592500000|2022-03-18 08:35:00|10599.5|10595.5|10624.1|10620.1|10629.5|10624.5|10595.2|10590.7|1108
1647592800000|2022-03-18 08:40:00|10623.9|10619.9|10601|10597|10623.9|10619.9|10585.9|10581.9|620
1647593100000|2022-03-18 08:45:00|10599.2|10595.2|10559.4|10555.4|10609.2|10605.2|10558.6|10554.6|1367
1647593400000|2022-03-18 08:50:00|10558.8|10554.8|10571.2|10567.2|10575.2|10571.2|10545.8|10541.8|1781
1647593700000|2022-03-18 08:55:00|10570|10566|10544.1|10540.1|10576.8|10572.8|10541.9|10537.9|711
1647594000000|2022-03-18 09:00:00|10544.4|10540.4|10510.8|10506.8|10548.6|10544.6|10504.6|10500.6|1604
1647594300000|2022-03-18 09:05:00|10510.3|10506.3|10500.3|10496.3|10511.8|10507.8|10487.7|10483.7|1317
1647594600000|2022-03-18 09:10:00|10500.6|10496.6|10532.9|10528.9|10533.3|10529.3|10493.1|10489.1|968
1647594900000|2022-03-18 09:15:00|10532.6|10528.6|10556.8|10552.8|10561.2|10557.2|10528.2|10524.2|1017
1647595200000|2022-03-18 09:20:00|10556.9|10552.9|10549|10545|10565.5|10561.5|10542.5|10538.4|711
1647595500000|2022-03-18 09:25:00|10543.5|10539.5|10550.9|10546.9|10560.3|10556.3|10529.1|10525.1|778
1647595800000|2022-03-18 09:30:00|10551.2|10547.2|10555.8|10551.8|10560|10556|10536.7|10531.6|723
1647596100000|2022-03-18 09:35:00|10555|10551|10535.9|10531.9|10555.3|10551.3|10529.9|10524.9|476
1647596400000|2022-03-18 09:40:00|10536.3|10532.3|10539.9|10535.9|10543.4|10539.4|10526.2|10522.2|353
1647596700000|2022-03-18 09:45:00|10539.7|10535.7|10575.3|10571.3|10585.2|10581.2|10539.7|10535.7|834
1647597000000|2022-03-18 09:50:00|10575.6|10571.6|10572.5|10568.5|10587.4|10583.4|10565.2|10560.4|550
1647597300000|2022-03-18 09:55:00|10572.4|10568.4|10598.4|10594.4|10607.3|10603.3|10571.7|10567.7|734
1647597600000|2022-03-18 10:00:00|10598.7|10594.7|10590.7|10586.7|10607.9|10603.9|10589.6|10585.6|669
1647597900000|2022-03-18 10:05:00|10592.7|10588.7|10590.5|10586.5|10608.1|10604.1|10589.5|10584.7|672
1647598200000|2022-03-18 10:10:00|10590.7|10586.7|10598.1|10594.1|10603.3|10598.3|10590.1|10585|387
1647598500000|2022-03-18 10:15:00|10598.4|10594.4|10630|10626|10631.2|10627.2|10598.4|10594.4|710
1647598800000|2022-03-18 10:20:00|10630.2|10626.2|10591.3|10587.3|10631|10627|10591.3|10587.3|404
1647599100000|2022-03-18 10:25:00|10590.3|10586.3|10616|10612|10619.7|10615.7|10573.1|10569.1|653
1647599400000|2022-03-18 10:30:00|10616.5|10612.5|10605.9|10601.9|10624|10620|10600.9|10596.9|356
1647599700000|2022-03-18 10:35:00|10609.6|10601.6|10592.8|10588.8|10610.9|10605.1|10584.9|10580.9|423
1647600000000|2022-03-18 10:40:00|10593.2|10589.2|10582.3|10578.3|10594.2|10590.2|10571.1|10567.1|378
1647600300000|2022-03-18 10:45:00|10581.8|10577.8|10594.2|10590.2|10608.9|10604.9|10575.2|10571.2|720
1647600600000|2022-03-18 10:50:00|10594.7|10590.7|10571|10567|10600.2|10596.2|10571|10567|652
1647600900000|2022-03-18 10:55:00|10571.5|10567.5|10591.5|10587.5|10597.5|10593.5|10570.8|10566.8|443
1647601200000|2022-03-18 11:00:00|10591.7|10587.7|10602.4|10598.4|10608.7|10604.7|10577.8|10573.8|334
1647601500000|2022-03-18 11:05:00|10601.8|10597.8|10596.8|10592.8|10610.6|10606.6|10590.4|10586.4|285
1647601800000|2022-03-18 11:10:00|10596.4|10592.4|10566.8|10558.8|10603.1|10599.1|10561.4|10557.4|529
1647602100000|2022-03-18 11:15:00|10566.5|10558.5|10569.9|10565.9|10570.8|10566.3|10555.2|10551.2|496
1647602400000|2022-03-18 11:20:00|10570.2|10566.2|10552.9|10548.9|10570.2|10566.2|10548.6|10544.6|447
1647602700000|2022-03-18 11:25:00|10552.7|10548.7|10533.1|10529.1|10563.1|10559.1|10531.2|10527.2|835
1647603000000|2022-03-18 11:30:00|10533.8|10529.8|10551|10547|10557.2|10552.2|10526.4|10522.4|628
1647603300000|2022-03-18 11:35:00|10551.3|10547.3|10554.6|10550.6|10598.6|10594.6|10550.3|10546.3|1105
1647603600000|2022-03-18 11:40:00|10554.1|10550.1|10498.3|10494.3|10554.1|10550.1|10495.8|10490.1|738
1647603900000|2022-03-18 11:45:00|10498|10494|10501.9|10497.9|10511.2|10507.2|10493.3|10489.3|393
1647604200000|2022-03-18 11:50:00|10502.1|10498.1|10530.5|10526.5|10532|10528|10501.9|10497.9|550
1647604500000|2022-03-18 11:55:00|10530.8|10526.8|10567.4|10563.4|10569.9|10565.9|10530.8|10526.8|618
1647604800000|2022-03-18 12:00:00|10564.6|10560.6|10513|10509|10566.1|10561.1|10513|10508.8|525
1647605100000|2022-03-18 12:05:00|10513.3|10509.3|10516.5|10512.5|10521.8|10517|10485.3|10481.3|718
1647605400000|2022-03-18 12:10:00|10516.1|10512.1|10413.9|10409.9|10521.1|10517.1|10408.4|10404.4|1584
1647605700000|2022-03-18 12:15:00|10414.3|10410.3|10440.7|10436.7|10445.2|10441|10402.5|10397.1|1340
1647606000000|2022-03-18 12:20:00|10441|10437|10437.7|10433.7|10449.6|10445.2|10425|10420.1|610
1647606300000|2022-03-18 12:25:00|10440.5|10432.5|10449.7|10445.7|10459.5|10455.5|10427.5|10422.8|559
1647606600000|2022-03-18 12:30:00|10450.3|10446.3|10427.9|10423.9|10454|10450|10424.4|10419.6|474
1647606900000|2022-03-18 12:35:00|10427.6|10423.6|10432|10428|10452.4|10446.4|10424|10420|558
1647607200000|2022-03-18 12:40:00|10431.7|10427.7|10463.3|10459.3|10487.4|10483.4|10430|10426|781
1647607500000|2022-03-18 12:45:00|10463.6|10459.6|10467.3|10463.3|10485.1|10481.1|10457.8|10453.8|908
1647607800000|2022-03-18 12:50:00|10467.8|10463.8|10460.6|10456.6|10493.2|10488.2|10448.8|10444.8|1046
1647608100000|2022-03-18 12:55:00|10461|10457|10466.3|10462.3|10471.7|10467.7|10449.9|10444.6|344
1647608400000|2022-03-18 13:00:00|10466.1|10462.1|10461.3|10457.3|10500.9|10496.7|10455.2|10451.2|867
1647608700000|2022-03-18 13:05:00|10461.6|10457.6|10440.2|10436.2|10461.6|10457.6|10435.4|10431.4|872
1647609000000|2022-03-18 13:10:00|10440.4|10436.4|10424.8|10420.8|10443.4|10439.4|10420.6|10416.6|1135
1647609300000|2022-03-18 13:15:00|10425.1|10421.1|10433.3|10429.3|10448.3|10444.3|10420.1|10416.1|926
1647609600000|2022-03-18 13:20:00|10434.4|10430.4|10506.1|10502.1|10510.4|10506.4|10431.6|10427.6|1768
1647609900000|2022-03-18 13:25:00|10506.4|10502.4|10519.2|10515.2|10539.7|10535.7|10502.6|10497.7|1153
1647610200000|2022-03-18 13:30:00|10519.5|10515.5|10575.8|10571.8|10585.1|10580.6|10519|10515|1785
1647610500000|2022-03-18 13:35:00|10574.8|10570.8|10577.2|10573.2|10579.3|10575.3|10548.6|10544.6|1235
1647610800000|2022-03-18 13:40:00|10577.7|10573.7|10578.5|10574.5|10590.5|10586.5|10544.8|10540.8|942
1647611100000|2022-03-18 13:45:00|10577.3|10573.3|10506.8|10502.8|10577.3|10573.3|10503.4|10499.4|1328
1647611400000|2022-03-18 13:50:00|10507.1|10503.1|10494.7|10490.7|10515.4|10511.4|10477.4|10473.4|1094
1647611700000|2022-03-18 13:55:00|10498.4|10490.4|10422.5|10418.5|10498.4|10492|10422|10418|1733
1647612000000|2022-03-18 14:00:00|10422.4|10418.4|10453.4|10449.4|10465|10461|10421.5|10416.9|1235
1647612300000|2022-03-18 14:05:00|10454.5|10450.5|10495.1|10491.1|10510.4|10506.4|10442.2|10438.2|1566
1647612600000|2022-03-18 14:10:00|10494.7|10490.7|10511.7|10507.7|10518.4|10514.4|10467.6|10463.6|1090
1647612900000|2022-03-18 14:15:00|10512.1|10508.1|10493.5|10489.5|10541|10537|10493.5|10489.5|1082
1647613200000|2022-03-18 14:20:00|10493.7|10489.7|10501.1|10497.1|10503|10499|10466.2|10462.2|736
1647613500000|2022-03-18 14:25:00|10502.4|10498.4|10520|10516|10538.9|10534.9|10501.5|10496.5|803
1647613800000|2022-03-18 14:30:00|10521.1|10517.1|10514.8|10510.8|10523.9|10519.9|10492.5|10488.5|546
1647614100000|2022-03-18 14:35:00|10515.2|10511.2|10539|10535|10541|10537|10498.5|10494.5|764
1647614400000|2022-03-18 14:40:00|10538.7|10534.7|10517.8|10513.8|10546.3|10542.3|10517.8|10513.8|888
1647614700000|2022-03-18 14:45:00|10514.5|10510.5|10509.1|10505.1|10530.1|10526.1|10486.3|10482.3|741
1647615000000|2022-03-18 14:50:00|10508.4|10504.4|10524.1|10520.1|10542.5|10538.5|10507.6|10503.6|714
1647615300000|2022-03-18 14:55:00|10524.8|10520.8|10486|10482|10534.5|10530.5|10485.7|10481.7|810
1647615600000|2022-03-18 15:00:00|10485.5|10481.5|10472|10468|10493.5|10489.5|10458.7|10454.7|641
1647615900000|2022-03-18 15:05:00|10471.7|10467.7|10465.8|10461.8|10486.6|10482.6|10451.3|10447.3|581
1647616200000|2022-03-18 15:10:00|10466.6|10462.6|10478.3|10474.3|10484|10480|10450.8|10446.8|679
1647616500000|2022-03-18 15:15:00|10477.8|10473.8|10499|10495|10506.9|10502.9|10472.8|10468.8|1092
1647616800000|2022-03-18 15:20:00|10498.7|10494.7|10481.1|10477.1|10503.9|10499.9|10470.8|10466.8|586
1647617100000|2022-03-18 15:25:00|10481.3|10477.3|10486.7|10482.7|10494|10490|10466.7|10462.7|688
1647617400000|2022-03-18 15:30:00|10486.4|10482.4|10470.4|10466.4|10488.9|10484.9|10460.2|10456.2|776
1647617700000|2022-03-18 15:35:00|10472|10468|10472.3|10468.3|10498|10494|10430.4|10426.4|2247
1647618000000|2022-03-18 15:40:00|10471.3|10467.3|10483.8|10479.8|10488.2|10484.2|10447|10443|931
1647618300000|2022-03-18 15:45:00|10484.3|10480.3|10514.7|10510.7|10525.6|10521.6|10477.5|10473.5|1299
1647618600000|2022-03-18 15:50:00|10514.5|10510.5|10541.3|10537.3|10545|10541|10508.3|10504.3|785
1647618900000|2022-03-18 15:55:00|10540.4|10536.4|10521.3|10517.3|10542.1|10538.1|10509.3|10505.3|870
1647619200000|2022-03-18 16:00:00|10520.4|10516.4|10526.3|10522.3|10530.3|10526.3|10496.6|10492.6|871
1647619500000|2022-03-18 16:05:00|10525.4|10521.4|10567.3|10563.3|10578.2|10574.2|10517.6|10513.6|1748
1647619800000|2022-03-18 16:10:00|10567.5|10563.5|10588.3|10584.3|10592.4|10588.4|10556.3|10552.3|1348
1647620100000|2022-03-18 16:15:00|10588.9|10584.9|10577.8|10573.8|10591.6|10587.6|10575.2|10571.2|1521
1647620400000|2022-03-18 16:20:00|10578.7|10574.7|10599.2|10595.2|10604.3|10600.3|10578.7|10574.7|1408
1647620700000|2022-03-18 16:25:00|10598.9|10594.9|10553.3|10549.3|10600.7|10596.7|10531.3|10524.9|3422
1647621000000|2022-03-18 16:30:00|10553.6|10549.6|10531|10527|10555.4|10551.4|10524.8|10520.8|2396
1647621300000|2022-03-18 16:35:00|10530.6|10526.6|10558|10554|10560.5|10556.5|10513.5|10509.5|949
1647621600000|2022-03-18 16:40:00|10558.5|10554.5|10544.1|10540.1|10562.4|10558.4|10536.9|10532.9|883
1647621900000|2022-03-18 16:45:00|10544.4|10540.4|10532.9|10528.9|10552.8|10548.8|10523|10519|677
1647622200000|2022-03-18 16:50:00|10533.2|10529.2|10548.8|10544.8|10560.6|10556.6|10524.5|10520.5|436
1647622500000|2022-03-18 16:55:00|10549|10545|10543.9|10539.9|10553.5|10549.5|10532.9|10528.9|868
1647622800000|2022-03-18 17:00:00|10543.6|10539.6|10579|10575|10587.6|10581.5|10532.9|10528.9|840
1647623100000|2022-03-18 17:05:00|10580.2|10576.2|10594.5|10590.5|10604.7|10600.7|10580.2|10576.2|720
1647623400000|2022-03-18 17:10:00|10595.8|10591.8|10578.2|10574.2|10599.8|10595.8|10571.5|10567.5|484
1647623700000|2022-03-18 17:15:00|10578.5|10574.5|10629.7|10625.7|10630.9|10626.2|10578.3|10573.8|1256
1647624000000|2022-03-18 17:20:00|10630.2|10626.2|10617.1|10613.1|10630.2|10626.2|10612.5|10607.5|405
1647624300000|2022-03-18 17:25:00|10617.3|10613.3|10592|10588|10622.1|10618.1|10584.5|10580.5|800
1647624600000|2022-03-18 17:30:00|10591|10587|10596.6|10592.6|10609.7|10605.7|10588.4|10584.4|309
1647624900000|2022-03-18 17:35:00|10596.2|10592.2|10596.6|10592.6|10606.6|10602.6|10582.4|10578.4|730
1647625200000|2022-03-18 17:40:00|10596.7|10592.7|10601.3|10597.3|10613.2|10609.2|10593.2|10589.2|507
1647625500000|2022-03-18 17:45:00|10602.2|10598.2|10581.4|10577.4|10604.5|10600.5|10573.1|10569.1|615
1647625800000|2022-03-18 17:50:00|10578.4|10574.4|10598.8|10594.8|10607.8|10603.8|10569.2|10565.2|471
1647626100000|2022-03-18 17:55:00|10599.5|10595.5|10568.7|10564.7|10600.8|10596.8|10561.8|10557.8|365
1647626400000|2022-03-18 18:00:00|10569|10565|10583.1|10579.1|10586.6|10582.6|10555.5|10551.5|460
1647626700000|2022-03-18 18:05:00|10583.4|10579.4|10592.1|10588.1|10602.2|10598.2|10582.2|10578.2|372
1647627000000|2022-03-18 18:10:00|10592.3|10588.3|10600.1|10596.1|10631.8|10627.8|10589.3|10585.3|1831
1647627300000|2022-03-18 18:15:00|10600|10596|10598.8|10594.8|10617.3|10613.3|10590.1|10585.5|1075
1647627600000|2022-03-18 18:20:00|10597.9|10593.9|10601.6|10597.6|10617.3|10613.3|10571.6|10567.6|1900
1647627900000|2022-03-18 18:25:00|10601.4|10597.4|10615.4|10611.4|10616.9|10612.9|10586.1|10581.4|5012
1647628200000|2022-03-18 18:30:00|10615.7|10611.7|10590.4|10586.4|10615.7|10611.7|10584.4|10580.4|1324
1647628500000|2022-03-18 18:35:00|10590.8|10586.8|10610.3|10606.3|10615|10609.6|10585.1|10581.1|470
1647628800000|2022-03-18 18:40:00|10609.9|10605.9|10615.6|10611.6|10617|10613|10606.6|10602.6|320
1647629100000|2022-03-18 18:45:00|10615.9|10611.9|10612|10608|10619.6|10615.6|10608.7|10604.7|397
1647629400000|2022-03-18 18:50:00|10612.7|10608.7|10611|10607|10620.8|10616.8|10610|10606|261
1647629700000|2022-03-18 18:55:00|10611.5|10607.5|10610.3|10606.3|10616.8|10612.8|10603.8|10599.4|295
1647630000000|2022-03-18 19:00:00|10610.1|10606.1|10614.1|10610.1|10618.8|10614.3|10606|10602|81
1647630300000|2022-03-18 19:05:00|10613.7|10609.7|10592.9|10588.9|10615.4|10611.4|10592.9|10588.9|153
1647630600000|2022-03-18 19:10:00|10592.5|10588.5|10583.6|10579.6|10592.9|10588.9|10577.7|10573.7|176
1647630900000|2022-03-18 19:15:00|10584|10580|10591.4|10587.4|10594.5|10590.5|10575.9|10571.9|198
1647631200000|2022-03-18 19:20:00|10592.3|10588.3|10590.9|10586.9|10599.2|10595.2|10588.7|10584.3|72
1647631500000|2022-03-18 19:25:00|10590.2|10586.2|10591.8|10587.8|10601.5|10597.5|10586.4|10581.4|104
1647631800000|2022-03-18 19:30:00|10592|10588|10602.8|10598.8|10606.5|10601.8|10590.3|10586.3|114
1647632100000|2022-03-18 19:35:00|10602.4|10598.4|10609.6|10605.6|10613.1|10607.8|10600.3|10595.4|91
1647632400000|2022-03-18 19:40:00|10609.1|10605.1|10606.6|10602.6|10610.8|10605.1|10602.2|10598.2|107
1647632700000|2022-03-18 19:45:00|10606.2|10602.2|10606.9|10602.9|10610.4|10606.4|10601.7|10597.7|96
1647633000000|2022-03-18 19:50:00|10606.5|10602.5|10600|10596|10609.7|10604.2|10592.2|10588.2|111
1647633300000|2022-03-18 19:55:00|10598.6|10594.6|10586.3|10578.3|10606.2|10599.5|10580.5|10575.5|86
1647633600000|2022-03-18 20:00:00|10587.1|10579.1|10577.9|10573.9|10602.6|10595.8|10568.6|10564.6|88
1647633900000|2022-03-18 20:05:00|10578.4|10574.4|10580.6|10572.6|10586.6|10581.1|10570.1|10563.9|41
1647634200000|2022-03-18 20:10:00|10580.8|10572.8|10588.2|10580.2|10592.7|10588.4|10578.1|10572.8|30
1647634500000|2022-03-18 20:15:00|10586.9|10582.9|10606.6|10602.6|10607.6|10602.6|10585.6|10580.2|81
1647634800000|2022-03-18 20:20:00|10606.7|10602.7|10612.9|10608.9|10612.9|10608.9|10595.5|10589.8|137
1647635100000|2022-03-18 20:25:00|10612.7|10608.7|10618.6|10614.6|10622.9|10618.9|10610|10605.5|130
1647635400000|2022-03-18 20:30:00|10619.3|10615.3|10665.5|10657.5|10680.3|10672.3|10619.3|10615.3|516
1647635700000|2022-03-18 20:35:00|10665.2|10657.2|10647.8|10639.8|10665.5|10657.5|10635|10629.5|52
1647636000000|2022-03-18 20:40:00|10648.2|10640.2|10660.5|10652.5|10667.6|10663.1|10648.2|10640.2|68
1647636300000|2022-03-18 20:45:00|10658.8|10650.8|10655.8|10647.8|10659|10651|10652.5|10644.5|49
1647636600000|2022-03-18 20:50:00|10656.1|10648.1|10661.3|10653.3|10669.8|10665.8|10656.1|10648.1|94
1647636900000|2022-03-18 20:55:00|10661|10653|10607.6|10599.6|10662.1|10658.1|10589.1|10581.1|141
1647813600000|2022-03-20 22:00:00|10616.1|10608.1|10617.5|10609.5|10623.6|10618.4|10513.5|10509.5|324
1647813900000|2022-03-20 22:05:00|10617.9|10609.9|10642.8|10634.8|10649.4|10641.5|10615|10609.9|157
1647814200000|2022-03-20 22:10:00|10640.7|10632.7|10633.5|10625.5|10642|10635.5|10619.6|10611.6|37
1647814500000|2022-03-20 22:15:00|10633.6|10625.6|10661.4|10653.4|10666.4|10658.4|10629.5|10621.5|97
1647814800000|2022-03-20 22:20:00|10661.3|10653.3|10632.8|10628.8|10661.3|10653.3|10632.8|10628.8|81
1647815100000|2022-03-20 22:25:00|10632.4|10628.4|10634.5|10626.5|10638.7|10633.6|10628.8|10620.8|36
1647815400000|2022-03-20 22:30:00|10634.9|10626.9|10630.7|10622.7|10643.9|10638.4|10628.4|10622.7|14
1647815700000|2022-03-20 22:35:00|10630.2|10622.2|10632|10628|10632|10628|10628.7|10620.7|18
1647816000000|2022-03-20 22:40:00|10631.4|10627.4|10679.1|10671.1|10679.6|10673.6|10628.5|10624.5|101
1647816300000|2022-03-20 22:45:00|10679.3|10671.3|10687.1|10683.1|10689.2|10683.4|10671.1|10663.1|15
1647816600000|2022-03-20 22:50:00|10687|10683|10700.9|10696.9|10710.1|10704.5|10683.7|10675.9|44
1647816900000|2022-03-20 22:55:00|10701.6|10693.6|10702.9|10694.9|10714.9|10708.6|10698.4|10690.4|4
1647817200000|2022-03-20 23:00:00|10701.9|10693.9|10715.2|10707.2|10724.9|10719.2|10701.9|10693.9|12
1647817500000|2022-03-20 23:05:00|10714.8|10706.8|10730.4|10722.4|10749|10743.2|10711.8|10705|68
1647817800000|2022-03-20 23:10:00|10730.3|10722.3|10743.1|10739.1|10748.6|10740.6|10730.2|10722.2|43
1647818100000|2022-03-20 23:15:00|10742.9|10738.9|10735.5|10727.5|10749.9|10743.4|10732.9|10724.9|25
1647818400000|2022-03-20 23:20:00|10735.9|10727.9|10741.5|10733.5|10747.9|10740.7|10732|10727.5|26
1647818700000|2022-03-20 23:25:00|10741.3|10733.3|10737.2|10729.2|10743.9|10737.1|10736.5|10728.5|20
1647819000000|2022-03-20 23:30:00|10737|10729|10735.1|10731.1|10739.4|10732.9|10733.1|10727.8|24
1647819300000|2022-03-20 23:35:00|10735.8|10731.8|10742.4|10734.4|10743.8|10736.9|10733.3|10727.4|14
1647819600000|2022-03-20 23:40:00|10743.2|10735.2|10738.8|10734.8|10743.7|10739.4|10737.6|10732.1|24
1647819900000|2022-03-20 23:45:00|10737.6|10733.6|10741.6|10733.6|10742.4|10737.4|10735.3|10729.4|13
1647820200000|2022-03-20 23:50:00|10741.1|10733.1|10733.4|10729.4|10741.1|10735|10732.7|10728.1|16
1647820500000|2022-03-20 23:55:00|10736.4|10732.4|10734.4|10730.4|10739.9|10733.9|10732.1|10727.7|13
1647820800000|2022-03-21 00:00:00|10737.4|10729.4|10814.5|10806.5|10824|10816|10734.9|10729.1|446
1647821100000|2022-03-21 00:05:00|10814.3|10806.3|10806.6|10798.6|10831.4|10823.4|10795.2|10787.2|126
1647821400000|2022-03-21 00:10:00|10806.9|10798.9|10810.4|10806.4|10814.5|10808.9|10805.2|10797.8|19
1647821700000|2022-03-21 00:15:00|10810.8|10806.8|10809.4|10805.4|10827.5|10821.7|10805.9|10799.2|36
1647822000000|2022-03-21 00:20:00|10807.4|10803.4|10792.3|10784.3|10816.1|10811.4|10782.8|10777.4|28
1647822300000|2022-03-21 00:25:00|10792.7|10784.7|10791|10787|10802.9|10796.7|10791|10784.7|13
1647822600000|2022-03-21 00:30:00|10792|10788|10804.1|10800.1|10807.1|10800.6|10785.9|10781.2|17
1647822900000|2022-03-21 00:35:00|10804.5|10796.5|10783.4|10779.4|10814.3|10807.1|10783|10777.7|32
1647823200000|2022-03-21 00:40:00|10783|10779|10763.3|10759.3|10783|10779|10752.6|10747.6|162
1647823500000|2022-03-21 00:45:00|10766.1|10758.1|10776.9|10768.9|10791.5|10783.5|10764.8|10756.8|58
1647823800000|2022-03-21 00:50:00|10775.2|10767.2|10786.4|10778.4|10789.1|10781.8|10765.4|10757.4|56
1647824100000|2022-03-21 00:55:00|10786.8|10778.8|10784|10776|10801.8|10796.2|10782.2|10775.6|99
1647824400000|2022-03-21 01:00:00|10783.7|10775.7|10821.9|10813.9|10867|10859|10782.9|10774.9|295
1647824700000|2022-03-21 01:05:00|10822.2|10814.2|10862.1|10854.1|10882.1|10876.3|10818.4|10813.2|196
1647825000000|2022-03-21 01:10:00|10861.8|10853.8|10868.6|10864.6|10880.9|10874.7|10844.2|10836.2|154
1647825300000|2022-03-21 01:15:00|10868.4|10864.4|10914.6|10906.6|10915.6|10909.2|10862.9|10856.9|349
1647825600000|2022-03-21 01:20:00|10912.3|10908.3|10914.7|10910.7|10923.1|10918|10911.2|10905.3|265
1647825900000|2022-03-21 01:25:00|10915.3|10911.3|10917.6|10913.6|10920.5|10916.5|10895.6|10890.3|205
1647826200000|2022-03-21 01:30:00|10917.3|10913.3|10919.9|10911.9|10921.3|10916.5|10901|10897|126
1647826500000|2022-03-21 01:35:00|10921|10913|10917.2|10909.2|10922|10918|10896.9|10892.7|89
1647826800000|2022-03-21 01:40:00|10917.6|10909.6|10895.1|10887.1|10917.6|10912.1|10893|10886.7|102
1647827100000|2022-03-21 01:45:00|10889.2|10885.2|10871.4|10867.4|10890.3|10886.3|10853.4|10848|405
1647827400000|2022-03-21 01:50:00|10871.7|10867.7|10854.4|10850.4|10883.2|10877.3|10853.9|10847.8|173
1647827700000|2022-03-21 01:55:00|10854|10850|10874.2|10870.2|10880.1|10874.7|10840.7|10836|417
1647828000000|2022-03-21 02:00:00|10874.6|10870.6|10894.6|10886.6|10896.6|10891|10860.3|10852.3|458
1647828300000|2022-03-21 02:05:00|10894.3|10886.3|10895.2|10887.2|10908.7|10904.6|10873.1|10867.6|122
1647828600000|2022-03-21 02:10:00|10892.4|10888.4|10865.9|10857.9|10898.9|10892.4|10860.2|10853.2|104
1647828900000|2022-03-21 02:15:00|10865.6|10857.6|10867.9|10859.9|10875.8|10870.5|10863.4|10857.6|63
1647829200000|2022-03-21 02:20:00|10868.3|10860.3|10888.4|10880.4|10892.3|10887.1|10863.4|10857.9|48
1647829500000|2022-03-21 02:25:00|10888.3|10880.3|10885.4|10877.4|10891.8|10885.5|10882.6|10876.6|2
1647829800000|2022-03-21 02:30:00|10885.2|10877.2|10866.1|10862.1|10885.2|10877.5|10853.3|10848.5|117
1647830100000|2022-03-21 02:35:00|10865.8|10861.8|10861|10857|10872.3|10865.9|10857.3|10852.9|71
1647830400000|2022-03-21 02:40:00|10860.8|10856.8|10878.2|10874.2|10879.4|10875|10860.5|10854.6|198
1647830700000|2022-03-21 02:45:00|10877.8|10873.8|10866.6|10858.6|10884|10880|10863.3|10858|46
1647831000000|2022-03-21 02:50:00|10864.5|10860.5|10880.2|10872.2|10883.4|10877.7|10852.1|10846.1|38
1647831300000|2022-03-21 02:55:00|10880.1|10872.1|10896.7|10892.7|10899.6|10895.6|10870.4|10863.3|115
1647831600000|2022-03-21 03:00:00|10897|10893|10889.9|10881.9|10913.2|10908.7|10886.2|10881.2|137
1647831900000|2022-03-21 03:05:00|10888.9|10880.9|10890.6|10886.6|10901.8|10895.7|10887|10880.9|118
1647832200000|2022-03-21 03:10:00|10891|10887|10896.7|10888.7|10896.7|10890.9|10887.8|10881|81
1647832500000|2022-03-21 03:15:00|10894.7|10886.7|10890.9|10886.9|10905.4|10900.2|10889.4|10885.4|52
1647832800000|2022-03-21 03:20:00|10890.4|10886.4|10877.5|10869.5|10890.5|10886.5|10868.7|10863.9|90
1647833100000|2022-03-21 03:25:00|10877.4|10869.4|10869.4|10865.4|10880.4|10874.5|10868.3|10863.2|12
1647833400000|2022-03-21 03:30:00|10869.3|10865.3|10878.9|10874.9|10880.6|10875.1|10867.7|10863.5|18
1647833700000|2022-03-21 03:35:00|10879.1|10875.1|10870.9|10866.9|10887.9|10882.1|10869.3|10864.9|10
1647834000000|2022-03-21 03:40:00|10871.3|10867.3|10872.7|10868.7|10874.9|10868.7|10868.2|10863.8|25
1647834300000|2022-03-21 03:45:00|10873|10869|10881.8|10873.8|10884.2|10877.4|10870.3|10865.8|6
1647834600000|2022-03-21 03:50:00|10879.2|10875.2|10891.9|10887.9|10899.1|10893.6|10879.2|10873.5|77
1647834900000|2022-03-21 03:55:00|10892.2|10888.2|10898.6|10894.6|10901.7|10895.2|10885.8|10879.9|65
1647835200000|2022-03-21 04:00:00|10897.9|10893.9|10913|10909|10915.6|10911.6|10896.2|10890.3|158
1647835500000|2022-03-21 04:05:00|10912.9|10908.9|10910.8|10906.8|10914.2|10910.2|10910.5|10906.5|37
1647835800000|2022-03-21 04:10:00|10910.6|10906.6|10912.1|10908.1|10914.5|10910.1|10910.2|10906.1|105
1647836100000|2022-03-21 04:15:00|10912.9|10908.9|10901.6|10897.6|10914.3|10910.3|10900|10896|114
1647836400000|2022-03-21 04:20:00|10902.7|10898.7|10906.1|10898.1|10907.8|10902.6|10898|10893.4|26
1647836700000|2022-03-21 04:25:00|10904.6|10900.6|10904.1|10900.1|10908.1|10902.9|10898.7|10894.7|8
1647837000000|2022-03-21 04:30:00|10904.5|10900.5|10909.3|10905.3|10914.8|10910.6|10904.3|10900.1|145
1647837300000|2022-03-21 04:35:00|10909.8|10905.8|10913.7|10909.7|10915.7|10911.7|10905.7|10901.7|81
1647837600000|2022-03-21 04:40:00|10914.2|10910.2|10929.9|10925.9|10932.6|10928.3|10914.2|10910.2|348
1647837900000|2022-03-21 04:45:00|10931.6|10923.6|10923.7|10919.7|10933.2|10928.1|10922.9|10916.7|82
1647838200000|2022-03-21 04:50:00|10923.2|10919.2|10921.3|10917.3|10938.2|10932.2|10918.5|10913.8|82
1647838500000|2022-03-21 04:55:00|10921|10917|10922.2|10918.2|10925.1|10918.9|10916.7|10912|37
1647838800000|2022-03-21 05:00:00|10922.1|10918.1|10913.1|10905.1|10924.9|10918.2|10911.3|10904.8|46
1647839100000|2022-03-21 05:05:00|10910.8|10906.8|10922.4|10914.4|10922.4|10916.2|10905.9|10901.4|33
1647839400000|2022-03-21 05:10:00|10920.2|10916.2|10925.7|10921.7|10929.7|10923.1|10917.7|10911.7|20
1647839700000|2022-03-21 05:15:00|10925.3|10921.3|10923.7|10919.7|10926.7|10922.7|10922.3|10916.8|58
1647840000000|2022-03-21 05:20:00|10924|10920|10923.6|10919.6|10929|10923.3|10922.8|10918.6|23
1647840300000|2022-03-21 05:25:00|10923.3|10919.3|10929.9|10925.9|10930|10926|10921|10917|55
1647840600000|2022-03-21 05:30:00|10930|10926|10938.8|10934.8|10958.2|10954.1|10927.2|10921.9|226
1647840900000|2022-03-21 05:35:00|10939.6|10935.6|10929.9|10921.9|10942.6|10936|10920.9|10915.5|63
1647841200000|2022-03-21 05:40:00|10930.2|10922.2|10939.3|10935.3|10942.6|10938.1|10928|10922|54
1647841500000|2022-03-21 05:45:00|10941.4|10933.4|10919.4|10915.4|10942.6|10937.3|10919.4|10914.7|72
1647841800000|2022-03-21 05:50:00|10919.9|10915.9|10909|10905|10926.2|10920.2|10905.8|10900.1|122
1647842100000|2022-03-21 05:55:00|10909.1|10905.1|10911.1|10907.1|10912.7|10908.5|10902.5|10898.5|54
1647842400000|2022-03-21 06:00:00|10911|10907|10928|10924|10940.7|10935.4|10910.3|10906.3|175
1647842700000|2022-03-21 06:05:00|10929.4|10925.4|10923.2|10919.2|10941|10935.9|10911.8|10906|66
1647843000000|2022-03-21 06:10:00|10922.2|10918.2|10937.6|10929.6|10937.9|10932.6|10915.6|10910.1|156
1647843300000|2022-03-21 06:15:00|10938.4|10930.4|10942.7|10938.7|10946.2|10940.5|10922.8|10917|142
1647843600000|2022-03-21 06:20:00|10942.5|10938.5|10961.5|10953.5|10962.1|10954.8|10933|10927.1|303
1647843900000|2022-03-21 06:25:00|10959.3|10955.3|10935.5|10931.5|10961.5|10955.9|10932.5|10927.6|195
1647844200000|2022-03-21 06:30:00|10935.1|10931.1|10926.6|10918.6|10939|10933.5|10916.3|10910.8|281
1647844500000|2022-03-21 06:35:00|10925.4|10917.4|10926.7|10922.7|10936.7|10931|10919.2|10913|125
1647844800000|2022-03-21 06:40:00|10925.2|10921.2|10915.6|10911.6|10941|10935.1|10910.9|10906.9|90
1647845100000|2022-03-21 06:45:00|10915.2|10911.2|10904.6|10896.6|10926.8|10921.5|10901.8|10895.8|82
1647845400000|2022-03-21 06:50:00|10902.5|10898.5|10892.5|10884.5|10914.9|10909|10886.3|10881.1|165
1647845700000|2022-03-21 06:55:00|10892.2|10884.2|10884.3|10876.3|10899.1|10894.6|10873.2|10866.8|585
1647846000000|2022-03-21 07:00:00|10881.7|10877.7|10877.7|10873.7|10893|10887.2|10873.8|10867.8|114
1647846300000|2022-03-21 07:05:00|10878.7|10874.7|10910.3|10902.3|10911.2|10906|10878.6|10872.2|139
1647846600000|2022-03-21 07:10:00|10908.1|10904.1|10900.6|10896.6|10923|10918.3|10898.5|10891.3|132
1647846900000|2022-03-21 07:15:00|10900.1|10896.1|10885.2|10877.2|10902.3|10898.3|10881.8|10875.8|109
1647847200000|2022-03-21 07:20:00|10883.3|10879.3|10937.3|10933.3|10941.9|10937.9|10883.3|10879.3|393
1647847500000|2022-03-21 07:25:00|10935.7|10931.7|10925.9|10917.9|10939.2|10934.8|10909|10902.5|199
1647847800000|2022-03-21 07:30:00|10924.1|10920.1|10930.8|10922.8|10937.1|10931.4|10910.9|10905.7|213
1647848100000|2022-03-21 07:35:00|10927.8|10923.8|10947.3|10939.3|10954.2|10950.1|10926|10919.5|289
1647848400000|2022-03-21 07:40:00|10945.4|10941.4|10961.5|10957.5|10964.7|10960.7|10944.1|10940.1|242
1647848700000|2022-03-21 07:45:00|10961.3|10957.3|10970.3|10966.3|10977.9|10972.2|10948.4|10943.5|1456
1647849000000|2022-03-21 07:50:00|10970.7|10966.7|10975|10971|10979|10975|10968|10962.4|267
1647849300000|2022-03-21 07:55:00|10977.5|10973.5|10969.3|10965.3|10979.6|10975.6|10963.8|10959.8|230
1647849600000|2022-03-21 08:00:00|10969.7|10965.7|10974.7|10970.7|10978.8|10974.8|10965.7|10961.7|613
1647849900000|2022-03-21 08:05:00|10976.2|10972.2|11003.5|10999.5|11005.6|11001.6|10974.7|10970.7|871
1647850200000|2022-03-21 08:10:00|11004.2|11000.2|11013.2|11009.2|11018.3|11014.3|10999.9|10995.9|1320
1647850500000|2022-03-21 08:15:00|11013.4|11009.4|11013.6|11009.6|11019.2|11015.2|10989.8|10985.8|964
1647850800000|2022-03-21 08:20:00|11013.4|11009.4|11032.9|11028.9|11033.5|11029.5|11005|11000.3|1343
1647851100000|2022-03-21 08:25:00|11033|11029|10985.6|10981.6|11033.7|11029.7|10968.9|10962.9|3737
1647851400000|2022-03-21 08:30:00|10985.3|10981.3|10977.7|10973.7|10987|10983|10954.8|10950.8|2536
1647851700000|2022-03-21 08:35:00|10978.1|10974.1|10983.7|10975.7|10989.6|10985.5|10953.3|10949.3|1297
1647852000000|2022-03-21 08:40:00|10981.5|10977.5|10999.6|10995.6|11028.4|11024.4|10980.5|10976.5|1222
1647852300000|2022-03-21 08:45:00|11001.5|10993.5|10999.9|10995.9|11019.8|11015.8|10997.3|10993.3|312
1647852600000|2022-03-21 08:50:00|10999.2|10995.2|11007.4|11003.4|11023.8|11019.8|10998.2|10993.4|620
1647852900000|2022-03-21 08:55:00|11006.7|11002.7|11038.3|11034.3|11042.9|11038.9|11005.2|11000.5|1074
1647853200000|2022-03-21 09:00:00|11038.5|11034.5|11027.5|11023.5|11060.1|11056.1|11027.2|11021.3|1197
1647853500000|2022-03-21 09:05:00|11027.6|11023.6|11022.2|11018.2|11057|11053|11009.9|11005.9|1028
1647853800000|2022-03-21 09:10:00|11021.2|11017.2|10979.1|10975.1|11021.2|11017.2|10957.6|10953.6|1096
1647854100000|2022-03-21 09:15:00|10981.6|10977.6|10970.2|10966.2|10985.3|10981.3|10961.5|10957.5|462
1647854400000|2022-03-21 09:20:00|10971|10967|10973.7|10969.7|10980.7|10976.7|10958.4|10952.9|489
1647854700000|2022-03-21 09:25:00|10974.8|10970.8|10942.1|10938.1|10980.8|10975.3|10923|10918.5|682
1647855000000|2022-03-21 09:30:00|10942|10938|10911.3|10907.3|10953|10948.6|10909.8|10905.4|457
1647855300000|2022-03-21 09:35:00|10910.5|10906.5|10929.8|10925.8|10929.8|10925.8|10898.6|10894|748
1647855600000|2022-03-21 09:40:00|10929.6|10925.6|10947.4|10943.4|10948|10944|10918.8|10914.8|268
1647855900000|2022-03-21 09:45:00|10946.7|10942.7|10909|10905|10946.7|10942.7|10887.2|10883.2|638
1647856200000|2022-03-21 09:50:00|10908.7|10904.7|10914.1|10910.1|10916|10910.7|10892.5|10888.3|222
1647856500000|2022-03-21 09:55:00|10914|10910|10940.2|10932.2|10940.2|10935|10905.5|10899.3|496
1647856800000|2022-03-21 10:00:00|10940.6|10932.6|10949.7|10945.7|10950.2|10945.7|10928.4|10923.2|389
1647857100000|2022-03-21 10:05:00|10950.1|10946.1|10946.2|10942.2|10950.1|10946.1|10923.8|10919.8|232
1647857400000|2022-03-21 10:10:00|10947.2|10943.2|10937.7|10933.7|10948.7|10943.8|10936.3|10932.3|219
1647857700000|2022-03-21 10:15:00|10937.8|10933.8|10976.3|10972.3|10976.3|10972.3|10937.8|10933.8|666
1647858000000|2022-03-21 10:20:00|10975.7|10971.7|10978.9|10974.9|10985.6|10981.6|10955.7|10950.2|862
1647858300000|2022-03-21 10:25:00|10977.8|10973.8|10967.5|10963.5|10982.9|10978.9|10963.6|10959.5|428
1647858600000|2022-03-21 10:30:00|10970.3|10966.3|10977.8|10973.8|10978.4|10974.4|10961.2|10957.2|261
1647858900000|2022-03-21 10:35:00|10978|10974|11006.6|11002.6|11009.3|11005.3|10968.8|10964.8|559
1647859200000|2022-03-21 10:40:00|11007.1|11003.1|10987.5|10983.5|11016.1|11012.1|10987.4|10983.4|529
1647859500000|2022-03-21 10:45:00|10988|10984|11015.6|11011.6|11016.1|11012.1|10987.2|10983.2|460
1647859800000|2022-03-21 10:50:00|11014.9|11010.9|11022.9|11018.9|11029.4|11025.4|11000.5|10995.5|667
1647860100000|2022-03-21 10:55:00|11022.4|11018.4|11024.3|11020.3|11034.8|11030.8|11018.5|11014.5|746
1647860400000|2022-03-21 11:00:00|11025|11021|11019|11015|11036.4|11032.4|11018.9|11014.9|875
1647860700000|2022-03-21 11:05:00|11018.7|11014.7|11011.1|11007.1|11021.9|11017.9|10998.3|10994.3|340
1647861000000|2022-03-21 11:10:00|11011.4|11007.4|11055.4|11051.4|11060.2|11056.2|11000.9|10996.9|1327
1647861300000|2022-03-21 11:15:00|11056.7|11052.7|11021.9|11017.9|11062.9|11058.9|11017.4|11013.4|2280
1647861600000|2022-03-21 11:20:00|11020.8|11016.8|11005|11001|11037.7|11033.7|11003|10999|1087
1647861900000|2022-03-21 11:25:00|11004.2|11000.2|11036.1|11032.1|11069.5|11064.4|11004.1|11000.1|1669
1647862200000|2022-03-21 11:30:00|11035.9|11031.9|11000.1|10996.1|11036.3|11032.3|10980.9|10976.9|939
1647862500000|2022-03-21 11:35:00|11000.4|10996.4|10997.8|10993.8|11011.1|11006.2|10985|10981|319
1647862800000|2022-03-21 11:40:00|10996.3|10992.3|11008.9|11004.9|11018.9|11014.9|10991.3|10985.8|377
1647863100000|2022-03-21 11:45:00|11009.2|11005.2|10978.4|10974.4|11034|11030|10978|10974|922
1647863400000|2022-03-21 11:50:00|10977|10973|11001.3|10997.3|11019.9|11013.7|10967.4|10962.5|659
1647863700000|2022-03-21 11:55:00|11004.3|10996.3|11026.4|11022.4|11035.2|11029.8|11001.8|10996.3|528
1647864000000|2022-03-21 12:00:00|11025.7|11021.7|11028.9|11024.9|11053.5|11047.5|11013.9|11009.9|484
1647864300000|2022-03-21 12:05:00|11029.2|11025.2|11000.5|10996.5|11029.2|11025.2|10999.1|10993.3|496
1647864600000|2022-03-21 12:10:00|11000.1|10996.1|10996.3|10992.3|11010.8|11006.8|10981.1|10977.1|381
1647864900000|2022-03-21 12:15:00|10998.2|10990.2|11019.7|11015.7|11024.5|11020.5|10984.4|10980.4|618
1647865200000|2022-03-21 12:20:00|11020.7|11016.7|11031.6|11027.6|11034.4|11030.4|11013.4|11008.4|247
1647865500000|2022-03-21 12:25:00|11031.7|11027.7|11037.3|11033.3|11040.2|11035.8|11013.8|11009.8|369
1647865800000|2022-03-21 12:30:00|11037.7|11033.7|11052|11048|11057.4|11053.4|11037.1|11032.2|668
1647866100000|2022-03-21 12:35:00|11052.4|11048.4|11028.4|11024.4|11059.5|11055.5|11027.9|11023.9|596
1647866400000|2022-03-21 12:40:00|11027.3|11023.3|11034.7|11030.7|11036.1|11030.8|11005.9|11001.9|347
1647866700000|2022-03-21 12:45:00|11034.8|11030.8|11058|11054|11058.5|11054.5|11020.9|11016.9|511
1647867000000|2022-03-21 12:50:00|11057.5|11053.5|11046.7|11042.7|11062.4|11058|11044.4|11040.4|525
1647867300000|2022-03-21 12:55:00|11047|11043|11064.6|11056.6|11065|11059|11026.7|11022.7|428
1647867600000|2022-03-21 13:00:00|11061.1|11057.1|11023|11019|11072.2|11068.2|11021.1|11017.1|1283
1647867900000|2022-03-21 13:05:00|11023.3|11019.3|11051.7|11047.7|11061.9|11057.9|11009.1|11003.7|1064
1647868200000|2022-03-21 13:10:00|11051.5|11047.5|11045.7|11041.7|11066.1|11062.1|11038.2|11034.2|590
1647868500000|2022-03-21 13:15:00|11045.4|11041.4|11002.9|10998.9|11045.8|11041.8|10992.6|10986.6|713
1647868800000|2022-03-21 13:20:00|11002.6|10998.6|11025.1|11021.1|11034.2|11030.2|10993.1|10987|514
1647869100000|2022-03-21 13:25:00|11024.7|11020.7|11025.7|11021.7|11037.5|11033.5|11018.6|11014.6|442
1647869400000|2022-03-21 13:30:00|11024.5|11020.5|11050.8|11046.8|11055.4|11049.8|11006.1|11002.1|959
1647869700000|2022-03-21 13:35:00|11050.2|11046.2|11081.4|11077.4|11087|11083|11039.2|11035.2|1361
1647870000000|2022-03-21 13:40:00|11081.8|11077.8|11121|11117|11124.1|11120.1|11069.9|11065.9|1684
1647870300000|2022-03-21 13:45:00|11120.3|11116.3|11184.1|11180.1|11191.5|11187.5|11113.5|11109.5|2962
1647870600000|2022-03-21 13:50:00|11183.1|11179.1|11196.3|11192.3|11222.7|11217.5|11174.7|11170.7|2788
1647870900000|2022-03-21 13:55:00|11196|11192|11190.3|11186.3|11212.5|11208.5|11164.7|11160.7|1178
1647871200000|2022-03-21 14:00:00|11190.1|11186.1|11199.8|11195.8|11238.3|11234.3|11188.6|11184.6|1748
1647871500000|2022-03-21 14:05:00|11199.7|11195.7|11212.7|11208.7|11230.9|11226.7|11194.9|11189.2|1179
1647871800000|2022-03-21 14:10:00|11213.6|11209.6|11233.6|11229.6|11251.5|11247.5|11208.5|11204.5|1137
1647872100000|2022-03-21 14:15:00|11233.8|11229.8|11212.4|11208.4|11243.9|11239.9|11198.7|11194.7|1054
1647872400000|2022-03-21 14:20:00|11212.7|11208.7|11238.2|11234.2|11238.2|11234.2|11202.3|11198.3|967
1647872700000|2022-03-21 14:25:00|11238.8|11234.8|11239.4|11235.4|11246.2|11242.2|11212.6|11208.6|1042
1647873000000|2022-03-21 14:30:00|11239.5|11235.5|11236.9|11232.9|11250.3|11246.3|11218.7|11214.7|1024
1647873300000|2022-03-21 14:35:00|11237.4|11233.4|11231.5|11227.5|11255.4|11251.4|11230.1|11226.1|1424
1647873600000|2022-03-21 14:40:00|11231.6|11227.6|11196.3|11192.3|11236.3|11232.3|11185.3|11181.3|1608
1647873900000|2022-03-21 14:45:00|11196.1|11192.1|11175.6|11171.6|11208.6|11204.6|11166.3|11161|962
1647874200000|2022-03-21 14:50:00|11176.1|11172.1|11205.1|11201.1|11221.8|11217.8|11164|11160|1040
1647874500000|2022-03-21 14:55:00|11204.7|11200.7|11175.2|11171.2|11216.9|11212.9|11172.6|11167.9|664
1647874800000|2022-03-21 15:00:00|11175.4|11171.4|11158.2|11154.2|11180.9|11176.9|11130|11126|1670
1647875100000|2022-03-21 15:05:00|11158.1|11154.1|11184.1|11180.1|11190|11186|11153.3|11149.2|708
1647875400000|2022-03-21 15:10:00|11184.2|11180.2|11200.4|11196.4|11214.8|11210.8|11184.2|11180.2|970
1647875700000|2022-03-21 15:15:00|11201.1|11197.1|11169.1|11165.1|11215.7|11211.7|11168|11164|740
1647876000000|2022-03-21 15:20:00|11169.5|11165.5|11149.6|11145.6|11171.5|11167.5|11139.9|11135.9|833
1647876300000|2022-03-21 15:25:00|11149.8|11145.8|11126.4|11122.4|11164.5|11160.5|11114|11110|1282
1647876600000|2022-03-21 15:30:00|11125.6|11121.6|11112.2|11108.2|11145.8|11141.8|11101.2|11097.2|999
1647876900000|2022-03-21 15:35:00|11112.1|11108.1|11129.3|11125.3|11129.9|11125.9|11095.8|11091.8|690
1647877200000|2022-03-21 15:40:00|11129.2|11125.2|11186.4|11182.4|11186.4|11182.4|11129.2|11125.2|1236
1647877500000|2022-03-21 15:45:00|11185.5|11181.5|11184.8|11180.8|11199.5|11195.5|11162.9|11158.9|1268
1647877800000|2022-03-21 15:50:00|11185.1|11181.1|11188.4|11184.4|11194.9|11190.9|11169.5|11165.5|1085
1647878100000|2022-03-21 15:55:00|11189.9|11185.9|11205.1|11201.1|11208|11204|11177.9|11173.9|990
1647878400000|2022-03-21 16:00:00|11205.8|11201.8|11226.9|11222.9|11228.1|11224.1|11200.7|11196.7|836
1647878700000|2022-03-21 16:05:00|11227.1|11223.1|11244.2|11240.2|11245.6|11241.6|11222|11218|965
1647879000000|2022-03-21 16:10:00|11243.7|11239.7|11229.9|11225.9|11249.4|11245.4|11228.6|11224.6|1832
1647879300000|2022-03-21 16:15:00|11229.5|11225.5|11214.7|11210.7|11242.6|11238.6|11210.3|11206.3|1187
1647879600000|2022-03-21 16:20:00|11216.5|11212.5|11234.3|11230.3|11238|11234|11205.5|11199.9|1428
1647879900000|2022-03-21 16:25:00|11234|11230|11252.3|11248.3|11264.2|11260.2|11182.1|11178.1|5487
1647880200000|2022-03-21 16:30:00|11251.9|11247.9|11252.7|11248.7|11262.7|11258.7|11231.1|11227.1|2854
1647880500000|2022-03-21 16:35:00|11254.8|11250.8|11275.6|11271.6|11316.3|11310.8|11254.5|11250.5|4486
1647880800000|2022-03-21 16:40:00|11275.7|11271.7|11215.9|11211.9|11280.6|11276.6|11213|11209|1630
1647881100000|2022-03-21 16:45:00|11216.2|11212.2|11182.9|11178.9|11225.9|11221.9|11169.5|11164.4|1993
1647881400000|2022-03-21 16:50:00|11183|11179|11199.8|11195.8|11217.5|11213.5|11181.4|11177.4|1206
1647881700000|2022-03-21 16:55:00|11199.9|11195.9|11172.1|11168.1|11208.6|11204.6|11162.6|11158.6|604
1647882000000|2022-03-21 17:00:00|11171.7|11167.7|11203.7|11199.7|11210.4|11206.4|11160.6|11156.6|988
1647882300000|2022-03-21 17:05:00|11203.3|11199.3|11170.3|11166.3|11209.2|11205.2|11160.3|11156.3|1121
1647882600000|2022-03-21 17:10:00|11169.9|11165.9|11174.3|11170.3|11202.4|11198.4|11168.9|11164.9|479
1647882900000|2022-03-21 17:15:00|11173.6|11169.6|11169.6|11165.6|11183.2|11179.2|11142.1|11138.1|1271
1647883200000|2022-03-21 17:20:00|11169.8|11165.8|11195.6|11191.6|11204.9|11200.9|11162.5|11158.5|877
1647883500000|2022-03-21 17:25:00|11196.2|11192.2|11186.9|11182.9|11201|11197|11171.1|11167.1|1212
1647883800000|2022-03-21 17:30:00|11187.3|11183.3|11213.6|11209.6|11242|11236.2|11177.9|11172.9|2101
1647884100000|2022-03-21 17:35:00|11214.5|11210.5|11191.3|11187.3|11225.2|11221.2|11181.4|11177.1|346
1647884400000|2022-03-21 17:40:00|11191.2|11187.2|11186.7|11182.7|11209.9|11205.9|11178.9|11174.9|348
1647884700000|2022-03-21 17:45:00|11186.6|11182.6|11206.6|11202.6|11211.1|11205.5|11179.3|11175.3|587
1647885000000|2022-03-21 17:50:00|11207|11203|11212.1|11208.1|11235.4|11231.4|11202.6|11198.6|848
1647885300000|2022-03-21 17:55:00|11212.8|11208.8|11231.2|11227.2|11247.2|11240.8|11207.3|11201.9|1054
1647885600000|2022-03-21 18:00:00|11231.6|11227.6|11242.3|11238.3|11259.7|11255.3|11224.6|11220.6|1040
1647885900000|2022-03-21 18:05:00|11242.6|11238.6|11244.8|11240.8|11257.6|11253.6|11225.8|11221.8|690
1647886200000|2022-03-21 18:10:00|11245.3|11241.3|11244.6|11240.6|11253.1|11249.1|11209.8|11205.8|1496
1647886500000|2022-03-21 18:15:00|11245.5|11241.5|11257.4|11253.4|11266.7|11262.7|11225.6|11221.6|1023
1647886800000|2022-03-21 18:20:00|11257.1|11253.1|11235.2|11231.2|11278.1|11272.3|11220.9|11216.9|1528
1647887100000|2022-03-21 18:25:00|11234.7|11230.7|11292.3|11288.3|11305|11300.9|11232.7|11226.8|5361
1647887400000|2022-03-21 18:30:00|11291.2|11287.2|11299.5|11295.5|11317.4|11313.4|11283.3|11279.3|1263
1647887700000|2022-03-21 18:35:00|11300|11296|11317.7|11313.7|11319.9|11315.1|11294.3|11289.3|333
1647888000000|2022-03-21 18:40:00|11313.2|11309.2|11314.5|11310.5|11318.7|11314.7|11306.5|11302.5|521
1647888300000|2022-03-21 18:45:00|11312.6|11308.6|11324.4|11320.4|11325.4|11321.4|11306.5|11302.5|831
1647888600000|2022-03-21 18:50:00|11324.1|11320.1|11326|11322|11327.1|11323.1|11310.5|11306.5|345
1647888900000|2022-03-21 18:55:00|11324.3|11320.3|11322.1|11318.1|11329.5|11325.5|11318.3|11313.6|400
1647889200000|2022-03-21 19:00:00|11320.7|11316.7|11352|11348|11353.9|11349.9|11320.6|11316.6|470
1647889500000|2022-03-21 19:05:00|11351.8|11347.8|11352.4|11348.4|11362.6|11358.6|11344.2|11338.6|236
1647889800000|2022-03-21 19:10:00|11351.9|11347.9|11355|11351|11371.4|11366.2|11331.6|11327.6|413
1647890100000|2022-03-21 19:15:00|11354.3|11350.3|11384.8|11380.8|11392.4|11385.9|11349.2|11343|488
1647890400000|2022-03-21 19:20:00|11384.4|11380.4|11382.1|11378.1|11397.7|11393.7|11382.1|11376|600
1647890700000|2022-03-21 19:25:00|11383|11379|11378.5|11374.5|11386.5|11382.3|11362.1|11358.1|281
1647891000000|2022-03-21 19:30:00|11378.9|11374.9|11352.5|11348.5|11380.5|11374.9|11351|11346.5|317
1647891300000|2022-03-21 19:35:00|11352.6|11348.6|11347.4|11343.4|11356.7|11352.7|11344.4|11338.7|125
1647891600000|2022-03-21 19:40:00|11347.8|11343.8|11351|11343|11353.9|11348.4|11336.3|11332.3|73
1647891900000|2022-03-21 19:45:00|11350.6|11342.6|11358.5|11354.5|11359.5|11354.9|11342.5|11336.6|45
1647892200000|2022-03-21 19:50:00|11358.9|11354.9|11371.6|11367.6|11375.1|11370.1|11355.2|11349.9|82
1647892500000|2022-03-21 19:55:00|11374.4|11366.4|11385.4|11381.4|11386.4|11382.3|11365.8|11361.8|127
1647892800000|2022-03-21 20:00:00|11385.3|11381.3|11361.2|11357.2|11388.8|11383.9|11360.6|11355.1|121
1647893100000|2022-03-21 20:05:00|11362.7|11354.7|11348|11344|11362.7|11357.2|11341.1|11335.2|90
1647893400000|2022-03-21 20:10:00|11348.3|11344.3|11339.1|11335.1|11355.6|11349.6|11335.5|11331.1|53
1647893700000|2022-03-21 20:15:00|11339.2|11335.2|11359.4|11355.4|11364.5|11358.5|11336|11330.1|82
1647894000000|2022-03-21 20:20:00|11359.3|11355.3|11351.3|11347.3|11373.3|11367.1|11351.3|11347.3|29
1647894300000|2022-03-21 20:25:00|11353.1|11345.1|11358.5|11350.5|11367.1|11361.1|11345.2|11339.4|88
1647894600000|2022-03-21 20:30:00|11358.8|11350.8|11377.8|11373.8|11379.3|11373.8|11355.5|11350.8|61
1647894900000|2022-03-21 20:35:00|11378.1|11374.1|11375.4|11367.4|11386.2|11382.2|11364.3|11358.4|93
1647895200000|2022-03-21 20:40:00|11375.5|11371.5|11382.8|11374.8|11384.3|11379.9|11371.9|11366|85
1647895500000|2022-03-21 20:45:00|11382.9|11374.9|11400|11396|11400|11396|11373|11366.7|136
1647895800000|2022-03-21 20:50:00|11400.5|11396.5|11382.2|11378.2|11404.7|11399.7|11378.2|11372.2|141
1647896100000|2022-03-21 20:55:00|11380.7|11376.7|11391|11387|11396.4|11390|11379.6|11371.6|102
1647896400000|2022-03-21 21:00:00|11392.4|11384.4|11385.4|11377.4|11392.4|11384.4|11385.4|11377.4|4
1647896700000|2022-03-21 21:05:00|11385.9|11377.9|11385.6|11377.6|11386.8|11378.8|11385.6|11377.6|0
1647897000000|2022-03-21 21:10:00|11392.1|11388.1|11394.8|11386.8|11394.8|11388.1|11386.8|11378.8|6
1647897300000|2022-03-21 21:15:00|11395|11387|11394.2|11386.2|11396.3|11389|11390|11384|11
1647897600000|2022-03-21 21:20:00|11390|11386|11386.2|11378.2|11390|11386|11386.2|11378.2|0
1647897900000|2022-03-21 21:25:00|11387.1|11379.1|11346|11338|11391.2|11386.7|11346|11338|20
1647898200000|2022-03-21 21:30:00|11347.3|11339.3|11352.6|11344.6|11352.6|11344.6|11346.4|11338.4|7
1647898500000|2022-03-21 21:35:00|11353|11345|11362.7|11354.7|11366.1|11358.1|11352.8|11344.8|1
1647898800000|2022-03-21 21:40:00|11361.4|11353.4|11363|11355|11373.4|11365.4|11357.7|11349.7|11
1647899100000|2022-03-21 21:45:00|11369.8|11361.8|11362.1|11354.1|11370.5|11362.5|11362.1|11354.1|12
1647899400000|2022-03-21 21:50:00|11362.3|11354.3|11366.5|11358.5|11366.6|11358.6|11362.3|11354.3|0
1647899700000|2022-03-21 21:55:00|11366.4|11358.4|11366.4|11358.4|11366.5|11358.5|11366.4|11358.4|0
1647907200000|2022-03-22 00:00:00|11442|11434|11452.2|11444.2|11479.4|11471.4|11391.9|11387.9|791
1647907500000|2022-03-22 00:05:00|11452.6|11444.6|11539.1|11531.1|11550.7|11544.7|11437.1|11432.3|455
1647907800000|2022-03-22 00:10:00|11539|11531|11543.3|11535.3|11550.7|11543.8|11524.4|11518.4|93
1647908100000|2022-03-22 00:15:00|11543.4|11535.4|11524.1|11520.1|11547|11543|11512.2|11506.9|225
1647908400000|2022-03-22 00:20:00|11523.6|11519.6|11524.7|11520.7|11549.5|11543.6|11521.5|11513.6|180
1647908700000|2022-03-22 00:25:00|11526.1|11518.1|11519.4|11515.4|11531.2|11524.4|11513.3|11506.5|54
1647909000000|2022-03-22 00:30:00|11515|11511|11494.4|11486.4|11516.3|11511|11479.6|11472.9|64
1647909300000|2022-03-22 00:35:00|11495|11487|11473.7|11469.7|11495|11487|11468.6|11460.6|64
1647909600000|2022-03-22 00:40:00|11473|11469|11445.5|11437.5|11473|11469|11433.1|11425.1|67
1647909900000|2022-03-22 00:45:00|11443.3|11439.3|11470|11462|11470.5|11463|11443.3|11439|40
1647910200000|2022-03-22 00:50:00|11469.8|11461.8|11519.9|11515.9|11522.4|11516.7|11467.2|11461.6|212
1647910500000|2022-03-22 00:55:00|11519.6|11515.6|11537.2|11533.2|11545.3|11538.4|11509.1|11505.1|133
1647910800000|2022-03-22 01:00:00|11539.3|11531.3|11525.5|11521.5|11539.3|11531.3|11481.9|11474.2|349
1647911100000|2022-03-22 01:05:00|11525.1|11521.1|11519.6|11511.6|11532.9|11526.3|11514.6|11508.8|168
1647911400000|2022-03-22 01:10:00|11519.2|11511.2|11553.6|11549.6|11554.9|11549.9|11513.8|11509.7|191
1647911700000|2022-03-22 01:15:00|11552.1|11548.1|11548.2|11544.2|11552.9|11548.1|11531.8|11526.2|305
1647912000000|2022-03-22 01:20:00|11548.3|11544.3|11590|11586|11600.9|11595.1|11548.3|11544.3|762
1647912300000|2022-03-22 01:25:00|11590.4|11586.4|11592.3|11588.3|11608.4|11603.4|11588.4|11582.4|303
1647912600000|2022-03-22 01:30:00|11593.4|11589.4|11607.4|11603.4|11608.2|11604.2|11587.6|11581.1|401
1647912900000|2022-03-22 01:35:00|11606.9|11602.9|11597.2|11593.2|11608.7|11604.7|11580.2|11575.5|243
1647913200000|2022-03-22 01:40:00|11597.1|11593.1|11582.6|11578.6|11602.2|11596.9|11568.2|11564.2|161
1647913500000|2022-03-22 01:45:00|11582.5|11578.5|11585.9|11581.9|11617.5|11610.2|11578.9|11574.6|248
1647913800000|2022-03-22 01:50:00|11585.6|11581.6|11590.4|11586.4|11601.9|11595.2|11573.4|11569.4|734
1647914100000|2022-03-22 01:55:00|11589.4|11585.4|11610.2|11606.2|11613.4|11607.2|11579.1|11572.4|309
1647914400000|2022-03-22 02:00:00|11612.4|11604.4|11599.5|11595.5|11612.4|11607.4|11590.5|11584.3|147
1647914700000|2022-03-22 02:05:00|11600|11592|11599.2|11595.2|11608.5|11602.3|11588.9|11584.8|93
1647915000000|2022-03-22 02:10:00|11602|11594|11593.9|11589.9|11602.7|11597.3|11589.1|11582.9|32
1647915300000|2022-03-22 02:15:00|11593.1|11589.1|11596.6|11592.6|11597.4|11593.4|11587.8|11583.6|53
1647915600000|2022-03-22 02:20:00|11596.7|11592.7|11591.5|11587.5|11604.4|11600.4|11591.5|11587.5|66
1647915900000|2022-03-22 02:25:00|11591.6|11587.6|11583.6|11575.6|11591.6|11587.6|11573|11569|74
1647916200000|2022-03-22 02:30:00|11584|11576|11568.8|11564.8|11590.6|11585|11562.8|11557.7|207
1647916500000|2022-03-22 02:35:00|11568.7|11564.7|11555.7|11551.7|11577.4|11571|11550.9|11546.9|195
1647916800000|2022-03-22 02:40:00|11556.6|11552.6|11544.6|11540.6|11557.8|11553.7|11532|11524.5|108
1647917100000|2022-03-22 02:45:00|11544.2|11540.2|11558.5|11550.5|11562|11558|11544.2|11540.2|130
1647917400000|2022-03-22 02:50:00|11557|11553|11556.7|11552.7|11562.9|11558.9|11550.5|11545.2|76
1647917700000|2022-03-22 02:55:00|11557.5|11553.5|11562.2|11558.2|11564.8|11560.4|11554.8|11548.7|93
1647918000000|2022-03-22 03:00:00|11562.3|11558.3|11567.3|11563.3|11597.5|11591.5|11559.2|11555.2|119
1647918300000|2022-03-22 03:05:00|11567.6|11563.6|11537.1|11533.1|11570.6|11564.8|11532.7|11526.6|113
1647918600000|2022-03-22 03:10:00|11536.6|11532.6|11547.3|11539.3|11557.5|11549.5|11536.6|11531.1|95
1647918900000|2022-03-22 03:15:00|11547.7|11539.7|11549.9|11541.9|11563.4|11555.4|11541|11536.9|67
1647919200000|2022-03-22 03:20:00|11548.7|11544.7|11559.2|11555.2|11561.5|11556.1|11542.6|11536.6|122
1647919500000|2022-03-22 03:25:00|11560.5|11556.5|11562.2|11558.2|11571|11565.3|11555.8|11550.7|74
1647919800000|2022-03-22 03:30:00|11562.4|11558.4|11548.6|11544.6|11567.2|11561.8|11545.9|11541.9|62
1647920100000|2022-03-22 03:35:00|11550.5|11542.5|11511|11507|11550.8|11544.3|11504.9|11500.9|223
1647920400000|2022-03-22 03:40:00|11510.3|11506.3|11507.8|11503.8|11513.1|11508.6|11507.3|11501.7|8
1647920700000|2022-03-22 03:45:00|11507.3|11503.3|11517.4|11513.4|11524.1|11520.1|11507.2|11501.5|32
1647921000000|2022-03-22 03:50:00|11521.2|11513.2|11520.6|11516.6|11522.5|11517.5|11518|11511.5|17
1647921300000|2022-03-22 03:55:00|11522.5|11514.5|11517.4|11509.4|11522.5|11516.9|11513.9|11507.8|9
1647921600000|2022-03-22 04:00:00|11517|11509|11520.4|11516.4|11522.5|11517.4|11512.4|11507.8|13
1647921900000|2022-03-22 04:05:00|11520.2|11516.2|11527.1|11519.1|11530.2|11523.1|11520.2|11516.2|3
1647922200000|2022-03-22 04:10:00|11523.6|11519.6|11528.7|11520.7|11531.4|11526|11522.2|11515.8|9
1647922500000|2022-03-22 04:15:00|11529|11521|11532.1|11528.1|11533.7|11529|11520.7|11515.1|72
1647922800000|2022-03-22 04:20:00|11531.4|11523.4|11534.8|11530.8|11536|11531.2|11521.2|11516.4|76
1647923100000|2022-03-22 04:25:00|11535.2|11531.2|11550|11546|11557.2|11551.2|11535.2|11531.2|32
1647923400000|2022-03-22 04:30:00|11550.4|11546.4|11574.7|11566.7|11575.7|11571.2|11549.9|11545.9|159
1647923700000|2022-03-22 04:35:00|11574.4|11566.4|11584.2|11580.2|11586.6|11582.6|11570.4|11566.4|148
1647924000000|2022-03-22 04:40:00|11586.2|11582.2|11593.4|11585.4|11594.9|11589.9|11583.1|11578.3|172
1647924300000|2022-03-22 04:45:00|11591.5|11587.5|11586.1|11582.1|11595.6|11590.6|11584.7|11580.7|64
1647924600000|2022-03-22 04:50:00|11585.7|11581.7|11594.7|11590.7|11596.1|11592.1|11584.2|11580.2|37
1647924900000|2022-03-22 04:55:00|11594.3|11590.3|11597.5|11593.5|11598.1|11593.5|11589|11583.1|30
1647925200000|2022-03-22 05:00:00|11596.3|11592.3|11575.7|11571.7|11598.1|11593.3|11575.1|11571.1|92
1647925500000|2022-03-22 05:05:00|11576.1|11572.1|11559.1|11555.1|11578.1|11572.8|11559.1|11555.1|254
1647925800000|2022-03-22 05:10:00|11559|11555|11559.5|11555.5|11566.4|11561.9|11559|11555|30
1647926100000|2022-03-22 05:15:00|11564.3|11556.3|11565.3|11561.3|11570.4|11565.9|11562|11556.3|35
1647926400000|2022-03-22 05:20:00|11565.5|11561.5|11577.7|11573.7|11580.6|11576.4|11562.6|11558.6|23
1647926700000|2022-03-22 05:25:00|11580.7|11572.7|11592.4|11588.4|11597.8|11591.8|11580.7|11572.7|162
1647927000000|2022-03-22 05:30:00|11591.9|11583.9|11610.8|11606.8|11614|11610|11588|11582.2|217
1647927300000|2022-03-22 05:35:00|11611.2|11607.2|11631.3|11627.3|11640.3|11635.7|11610.1|11605.8|311
1647927600000|2022-03-22 05:40:00|11632.2|11628.2|11643.1|11639.1|11652.5|11646.8|11624|11620|363
1647927900000|2022-03-22 05:45:00|11642.2|11634.2|11616.9|11612.9|11642.2|11637|11610.6|11606.3|240
1647928200000|2022-03-22 05:50:00|11615.9|11611.9|11635.4|11631.4|11636.4|11632.4|11615.9|11611.1|154
1647928500000|2022-03-22 05:55:00|11635.9|11631.9|11631.5|11627.5|11638.2|11634.2|11631.5|11626.4|222
1647928800000|2022-03-22 06:00:00|11632|11628|11628.7|11624.7|11633.2|11629.2|11613.5|11609.5|203
1647929100000|2022-03-22 06:05:00|11629.3|11625.3|11623.8|11619.8|11633.8|11629.8|11616.5|11612|139
1647929400000|2022-03-22 06:10:00|11624.1|11620.1|11624.7|11620.7|11636.1|11631.7|11613.8|11609.8|156
1647929700000|2022-03-22 06:15:00|11624.9|11620.9|11629.3|11625.3|11639.6|11635.4|11616.8|11612.8|222
1647930000000|2022-03-22 06:20:00|11629.2|11625.2|11608.6|11604.6|11629.2|11625.2|11606.2|11601.5|204
1647930300000|2022-03-22 06:25:00|11608.3|11604.3|11595.4|11591.4|11610.3|11604.6|11589.5|11583.6|186
1647930600000|2022-03-22 06:30:00|11595.1|11591.1|11569.3|11565.3|11595.1|11591.1|11562|11557.1|298
1647930900000|2022-03-22 06:35:00|11569.7|11565.7|11553.3|11549.3|11590.4|11584.5|11549.3|11543.5|354
1647931200000|2022-03-22 06:40:00|11555.9|11547.9|11533|11529|11565.4|11560|11531|11527|226
1647931500000|2022-03-22 06:45:00|11533.3|11529.3|11540.8|11536.8|11554.6|11549.7|11533.3|11529.3|147
1647931800000|2022-03-22 06:50:00|11540.4|11536.4|11560.1|11556.1|11574.3|11570.3|11535.2|11529.3|259
1647932100000|2022-03-22 06:55:00|11561.5|11557.5|11546|11542|11572.5|11567|11533.9|11528.7|397
1647932400000|2022-03-22 07:00:00|11550.5|11546.5|11578.6|11574.6|11601.7|11596.1|11531.5|11527|662
1647932700000|2022-03-22 07:05:00|11581.3|11573.3|11563|11555|11594.4|11590.4|11557.3|11553.3|259
1647933000000|2022-03-22 07:10:00|11564.1|11556.1|11564.7|11556.7|11579.9|11573.9|11548|11540.5|409
1647933300000|2022-03-22 07:15:00|11565.7|11557.7|11543.8|11539.8|11565.7|11560.4|11537.3|11532.7|308
1647933600000|2022-03-22 07:20:00|11543.9|11539.9|11532.5|11528.5|11563.3|11558.7|11529.8|11525.8|274
1647933900000|2022-03-22 07:25:00|11532.1|11528.1|11455.9|11451.9|11536.6|11532.6|11446.4|11442.4|2010
1647934200000|2022-03-22 07:30:00|11462.1|11458.1|11465.5|11461.5|11483.5|11479|11445.1|11439.4|337
1647934500000|2022-03-22 07:35:00|11466|11462|11472.4|11464.4|11474.8|11468.3|11428.2|11423.1|459
1647934800000|2022-03-22 07:40:00|11470.4|11466.4|11489.6|11485.6|11498.3|11491|11465.4|11459.2|265
1647935100000|2022-03-22 07:45:00|11491.7|11483.7|11466.1|11458.1|11493.1|11487.4|11438.7|11430.7|512
1647935400000|2022-03-22 07:50:00|11457.8|11453.8|11485.3|11477.3|11491.2|11487.2|11444.6|11438.6|678
1647935700000|2022-03-22 07:55:00|11484.9|11476.9|11461.6|11457.6|11502.1|11498.1|11461.6|11457.6|462
1647936000000|2022-03-22 08:00:00|11463.4|11455.4|11426.9|11422.9|11471|11467|11424.3|11419.9|1108
1647936300000|2022-03-22 08:05:00|11428.4|11424.4|11368.9|11360.9|11435.8|11429.2|11349.5|11343.2|1178
1647936600000|2022-03-22 08:10:00|11366.4|11362.4|11200.2|11192.2|11377.9|11373.3|11130.5|11122.5|3863
1647936900000|2022-03-22 08:15:00|11200.8|11192.8|11254.5|11246.5|11296.1|11289.6|11198|11192.4|2074
1647937200000|2022-03-22 08:20:00|11255.3|11247.3|11237.6|11233.6|11305.7|11299.6|11230.6|11224.3|1709
1647937500000|2022-03-22 08:25:00|11238|11234|11180.1|11172.1|11257.6|11252.1|11162.7|11157.5|5425
1647937800000|2022-03-22 08:30:00|11177.8|11173.8|11221.5|11217.5|11250.8|11245.9|11177.5|11170.2|2656
1647938100000|2022-03-22 08:35:00|11223|11215|11259.3|11255.3|11297.1|11292.1|11221.8|11215|1419
1647938400000|2022-03-22 08:40:00|11259.1|11255.1|11214.1|11210.1|11279.4|11275.4|11214.1|11209.1|1105
1647938700000|2022-03-22 08:45:00|11214.2|11210.2|11259.5|11251.5|11275.3|11271.3|11203.4|11197.7|1072
1647939000000|2022-03-22 08:50:00|11261|11253|11260.9|11256.9|11285.7|11279.2|11251.1|11247.1|819
1647939300000|2022-03-22 08:55:00|11257.1|11253.1|11219.6|11215.6|11261.6|11255.6|11203|11197|1026
1647939600000|2022-03-22 09:00:00|11220|11216|11200.6|11196.6|11227.5|11223.5|11189.9|11185.9|1134
1647939900000|2022-03-22 09:05:00|11199.1|11195.1|11061|11057|11213.9|11209.9|11015.9|11010|3417
1647940200000|2022-03-22 09:10:00|11062.1|11054.1|11079.9|11075.9|11127.8|11122.7|11053.6|11049.6|1506
1647940500000|2022-03-22 09:15:00|11082.6|11074.6|11146|11142|11146|11142|11079.7|11074.6|1071
1647940800000|2022-03-22 09:20:00|11145.6|11141.6|11133.1|11125.1|11165.4|11159.8|11126.6|11121.1|1211
1647941100000|2022-03-22 09:25:00|11132.7|11124.7|11130.7|11126.7|11140.9|11135.1|11096.6|11092.2|1175
1647941400000|2022-03-22 09:30:00|11131.8|11127.8|11125.9|11121.9|11143.7|11139.4|11109.3|11103.6|792
1647941700000|2022-03-22 09:35:00|11125.4|11121.4|11118.9|11114.9|11128.8|11124.8|11088.6|11082.6|854
1647942000000|2022-03-22 09:40:00|11118.5|11114.5|11120.5|11116.5|11130|11124.5|11088.3|11084.3|786
1647942300000|2022-03-22 09:45:00|11120.8|11116.8|11118.7|11110.7|11138.9|11132.4|11090.1|11084.3|718
1647942600000|2022-03-22 09:50:00|11118.8|11110.8|11122.4|11118.4|11144.9|11139.5|11112.6|11106.7|672
1647942900000|2022-03-22 09:55:00|11124|11120|11124.7|11120.7|11147.9|11140.9|11098.3|11092.9|698
1647943200000|2022-03-22 10:00:00|11124.3|11120.3|11159.2|11155.2|11159.5|11155.2|11119.4|11113.3|589
1647943500000|2022-03-22 10:05:00|11161.1|11153.1|11235.2|11227.2|11242.4|11234.4|11158.6|11153.1|1786
1647943800000|2022-03-22 10:10:00|11234.8|11226.8|11238|11230|11240|11232.4|11202.6|11196.4|540
1647944100000|2022-03-22 10:15:00|11238.8|11230.8|11275.6|11271.6|11278|11272.6|11212.4|11206.6|923
1647944400000|2022-03-22 10:20:00|11277.1|11269.1|11273|11269|11277.1|11271.3|11248|11243.5|507
1647944700000|2022-03-22 10:25:00|11272.9|11268.9|11310.9|11306.9|11316.1|11311.1|11268.6|11262.7|1243
1647945000000|2022-03-22 10:30:00|11310.1|11306.1|11288.5|11280.5|11317|11312.2|11285.2|11279.7|678
1647945300000|2022-03-22 10:35:00|11288.1|11280.1|11257.9|11249.9|11296.7|11290.7|11239.8|11235.1|845
1647945600000|2022-03-22 10:40:00|11257.6|11249.6|11283.6|11279.6|11297.8|11290.8|11257.6|11249.6|752
1647945900000|2022-03-22 10:45:00|11284|11280|11264.6|11260.6|11305.1|11300.4|11256|11251|678
1647946200000|2022-03-22 10:50:00|11262.7|11258.7|11234.6|11230.6|11263.1|11258.7|11230.1|11226.1|559
1647946500000|2022-03-22 10:55:00|11234.2|11230.2|11258.2|11254.2|11258.2|11254.2|11218.8|11214.8|299
1647946800000|2022-03-22 11:00:00|11257.8|11253.8|11267.1|11259.1|11297.3|11293.3|11241.8|11235.9|1392
1647947100000|2022-03-22 11:05:00|11266.4|11258.4|11290.5|11286.5|11295.5|11291.5|11258.7|11253|614
1647947400000|2022-03-22 11:10:00|11292.4|11288.4|11309.3|11305.3|11312.5|11307.5|11290.7|11286.7|960
1647947700000|2022-03-22 11:15:00|11309.8|11305.8|11357.2|11353.2|11362.8|11358.8|11308.9|11304.9|1035
1647948000000|2022-03-22 11:20:00|11357.4|11353.4|11319.8|11315.8|11357.9|11353.9|11313.8|11309.4|515
1647948300000|2022-03-22 11:25:00|11319.7|11315.7|11350.2|11346.2|11352.3|11346.2|11319.7|11315.7|428
1647948600000|2022-03-22 11:30:00|11352.1|11344.1|11288.3|11280.3|11352.1|11345.6|11284.4|11279.3|609
1647948900000|2022-03-22 11:35:00|11286.2|11282.2|11318.6|11310.6|11319|11315|11280.1|11274.9|377
1647949200000|2022-03-22 11:40:00|11316.8|11312.8|11261|11257|11330.1|11324.8|11254.8|11248.5|983
1647949500000|2022-03-22 11:45:00|11262.9|11254.9|11269.7|11265.7|11284.5|11280.5|11256.1|11249.6|367
1647949800000|2022-03-22 11:50:00|11269.9|11265.9|11297.2|11293.2|11299.8|11294.2|11262.9|11256.9|307
1647950100000|2022-03-22 11:55:00|11297.6|11293.6|11299.5|11295.5|11317|11309|11278.9|11274.9|277
1647950400000|2022-03-22 12:00:00|11299.9|11295.9|11341.3|11337.3|11342.2|11338.2|11297.5|11293.5|393
1647950700000|2022-03-22 12:05:00|11342.2|11338.2|11334.1|11330.1|11351.9|11347.9|11320.1|11313.9|430
1647951000000|2022-03-22 12:10:00|11333.6|11329.6|11310.5|11306.5|11333.6|11329.6|11293.3|11289.3|391
1647951300000|2022-03-22 12:15:00|11311.5|11307.5|11323.5|11319.5|11342.7|11336.2|11297.7|11293.7|367
1647951600000|2022-03-22 12:20:00|11324.3|11320.3|11370.6|11366.6|11372.9|11367.5|11324.3|11320.3|420
1647951900000|2022-03-22 12:25:00|11370.2|11366.2|11385.1|11381.1|11410.9|11406.2|11360.4|11356.4|1101
1647952200000|2022-03-22 12:30:00|11384.7|11380.7|11383.2|11379.2|11410.5|11406.5|11376.3|11372.3|678
1647952500000|2022-03-22 12:35:00|11382.8|11378.8|11369.3|11365.3|11385.6|11381.6|11359.3|11355.3|389
1647952800000|2022-03-22 12:40:00|11369.4|11365.4|11383.6|11379.6|11392.4|11387.9|11369.4|11365.4|249
1647953100000|2022-03-22 12:45:00|11384.8|11380.8|11405.9|11401.9|11409|11405|11380.3|11375.7|400
1647953400000|2022-03-22 12:50:00|11403.6|11399.6|11413|11409|11437.5|11432.5|11401.7|11397.7|1132
1647953700000|2022-03-22 12:55:00|11410|11406|11367.6|11363.6|11410|11406|11354.2|11349.6|828
1647954000000|2022-03-22 13:00:00|11368|11364|11314.9|11310.9|11371.9|11367.4|11298.2|11294.2|1555
1647954300000|2022-03-22 13:05:00|11315.4|11311.4|11344.7|11340.7|11351.8|11347.8|11315.4|11311.4|1072
1647954600000|2022-03-22 13:10:00|11344.5|11340.5|11372.2|11364.2|11375.2|11371.2|11340|11336|678
1647954900000|2022-03-22 13:15:00|11369.8|11365.8|11340.3|11336.3|11386.2|11381.4|11339.7|11335.7|864
1647955200000|2022-03-22 13:20:00|11340.7|11336.7|11296.4|11292.4|11351.1|11346.8|11291.4|11287.4|947
1647955500000|2022-03-22 13:25:00|11296.3|11292.3|11251.3|11247.3|11330.2|11325.4|11249.2|11243.3|2001
1647955800000|2022-03-22 13:30:00|11253.6|11249.6|11260.1|11256.1|11279.2|11274|11198.7|11194.7|2216
1647956100000|2022-03-22 13:35:00|11258.8|11254.8|11283.7|11279.7|11307|11303|11257.5|11253.5|1526
1647956400000|2022-03-22 13:40:00|11283.1|11279.1|11295.3|11291.3|11299.4|11295.4|11251.9|11247.9|1152
1647956700000|2022-03-22 13:45:00|11295.4|11291.4|11231.6|11227.6|11295.8|11291.8|11228.5|11224.5|1230
1647957000000|2022-03-22 13:50:00|11232|11228|11246.4|11242.4|11281|11276|11230.1|11226.1|714
1647957300000|2022-03-22 13:55:00|11246.2|11242.2|11208.7|11204.7|11258|11254|11202.4|11198.4|823
1647957600000|2022-03-22 14:00:00|11208.5|11204.5|11167.2|11163.2|11247|11242.1|11166.9|11161.9|1031
1647957900000|2022-03-22 14:05:00|11166.4|11162.4|11192.6|11188.6|11212.3|11206.5|11148.5|11142.8|1309
1647958200000|2022-03-22 14:10:00|11192.2|11188.2|11184.2|11180.2|11211.6|11207.1|11171.4|11167.4|791
1647958500000|2022-03-22 14:15:00|11184.4|11180.4|11183.7|11175.7|11202.9|11198.9|11163.8|11159.4|1060
1647958800000|2022-03-22 14:20:00|11183.3|11175.3|11178.8|11174.8|11219.5|11215.5|11172.3|11166.2|745
1647959100000|2022-03-22 14:25:00|11178.7|11174.7|11170.6|11166.6|11184.2|11178.8|11148.4|11143.4|636
1647959400000|2022-03-22 14:30:00|11169.9|11165.9|11126.3|11122.3|11173.5|11169.5|11106.5|11099.4|1584
1647959700000|2022-03-22 14:35:00|11125.9|11121.9|11146.2|11142.2|11173.7|11168.2|11125.3|11121.3|792
1647960000000|2022-03-22 14:40:00|11146|11142|11149|11145|11170.2|11166.2|11138.8|11133.7|725
1647960300000|2022-03-22 14:45:00|11148.9|11144.9|11159.6|11155.6|11200.2|11196.2|11145.4|11141.4|643
1647960600000|2022-03-22 14:50:00|11159.1|11155.1|11213.3|11209.3|11215.4|11211.4|11159.1|11155.1|464
1647960900000|2022-03-22 14:55:00|11212.8|11208.8|11244.6|11240.6|11253.9|11249.9|11202.5|11198.5|803
1647961200000|2022-03-22 15:00:00|11245.5|11241.5|11266|11262|11278.5|11274.5|11220.8|11216.8|1072
1647961500000|2022-03-22 15:05:00|11265.6|11261.6|11267.2|11263.2|11290.3|11285.5|11250|11246|1186
1647961800000|2022-03-22 15:10:00|11267.6|11263.6|11213.7|11209.7|11268.1|11264.1|11211.1|11207.1|1140
1647962100000|2022-03-22 15:15:00|11213.1|11209.1|11163.5|11159.5|11217.9|11213.9|11159.6|11155.6|736
1647962400000|2022-03-22 15:20:00|11163.1|11159.1|11175.6|11171.6|11182.3|11176.8|11133.7|11129.7|1110
1647962700000|2022-03-22 15:25:00|11174.6|11170.6|11193.5|11189.5|11199|11195|11162.8|11158.8|1032
1647963000000|2022-03-22 15:30:00|11192.9|11188.9|11163.8|11159.8|11194.8|11190.8|11156.7|11149.8|1475
1647963300000|2022-03-22 15:35:00|11163.2|11159.2|11193.5|11189.5|11193.6|11189.6|11155.6|11151.6|1815
1647963600000|2022-03-22 15:40:00|11192.9|11188.9|11207.9|11203.9|11220|11216|11186.5|11182.5|966
1647963900000|2022-03-22 15:45:00|11208.3|11204.3|11174.7|11170.7|11221|11217|11158.3|11154.3|830
1647964200000|2022-03-22 15:50:00|11174.4|11170.4|11179.4|11175.4|11216.4|11212.4|11173.2|11169.2|945
1647964500000|2022-03-22 15:55:00|11179.7|11175.7|11209|11205|11228.7|11222.7|11169.7|11165.7|1577
1647964800000|2022-03-22 16:00:00|11208.2|11204.2|11221.7|11217.7|11235|11231|11196.3|11192.3|877
1647965100000|2022-03-22 16:05:00|11219.8|11215.8|11234.2|11230.2|11239.4|11235.4|11204.1|11200.1|985
1647965400000|2022-03-22 16:10:00|11233.4|11229.4|11226.6|11222.6|11235.7|11231.7|11217.2|11213.2|1006
1647965700000|2022-03-22 16:15:00|11226.8|11222.8|11204.2|11200.2|11233.3|11229.3|11187.8|11182.9|1550
1647966000000|2022-03-22 16:20:00|11203.7|11199.7|11194.2|11190.2|11240.2|11234.8|11185.4|11180|1738
1647966300000|2022-03-22 16:25:00|11194.6|11190.6|11203.1|11199.1|11224.4|11220.4|11174.3|11167.8|3547
1647966600000|2022-03-22 16:30:00|11204|11200|11163|11159|11217.2|11213.2|11157.3|11152.5|1889
1647966900000|2022-03-22 16:35:00|11163.4|11159.4|11178.5|11174.5|11186.7|11182.2|11156.2|11150.1|930
1647967200000|2022-03-22 16:40:00|11178|11174|11158.6|11154.6|11182.2|11178.2|11155.8|11151.8|561
1647967500000|2022-03-22 16:45:00|11158.2|11154.2|11174.3|11170.3|11181.4|11177.4|11153.6|11149.6|1001
1647967800000|2022-03-22 16:50:00|11174.4|11170.4|11197.4|11193.4|11207|11203|11174.2|11170.2|460
1647968100000|2022-03-22 16:55:00|11197.2|11193.2|11179|11175|11205|11201|11166.5|11162.4|442
1647968400000|2022-03-22 17:00:00|11178.8|11174.8|11177.9|11173.9|11191.6|11186.6|11162|11158|766
1647968700000|2022-03-22 17:05:00|11177.7|11173.7|11223|11219|11228.3|11224.3|11172.9|11168.9|1456
1647969000000|2022-03-22 17:10:00|11223.4|11219.4|11278.5|11274.5|11302.2|11298.2|11217.8|11213.8|2503
1647969300000|2022-03-22 17:15:00|11278.2|11274.2|11336.2|11332.2|11382.9|11376.3|11276.9|11272.2|2054
1647969600000|2022-03-22 17:20:00|11342.1|11334.1|11356.8|11352.8|11362.3|11355.7|11330.3|11324.8|1011
1647969900000|2022-03-22 17:25:00|11357.3|11353.3|11395.2|11391.2|11409.1|11405.1|11354.5|11350.5|1429
1647970200000|2022-03-22 17:30:00|11392.9|11388.9|11410.9|11406.9|11440|11436|11386.1|11380.3|1562
1647970500000|2022-03-22 17:35:00|11410.6|11406.6|11410.9|11406.9|11418.9|11414.9|11395.8|11391.8|917
1647970800000|2022-03-22 17:40:00|11410.6|11406.6|11338.5|11334.5|11411.1|11407.1|11329.2|11325.1|1743
1647971100000|2022-03-22 17:45:00|11339|11335|11379.5|11375.5|11386.1|11382.1|11330.3|11325.4|715
1647971400000|2022-03-22 17:50:00|11379.8|11375.8|11347.9|11343.9|11383.1|11379.1|11334.9|11330.9|782
1647971700000|2022-03-22 17:55:00|11348|11344|11317.4|11313.4|11360.7|11356.7|11302.8|11295.7|929
1647972000000|2022-03-22 18:00:00|11317.8|11313.8|11322.4|11318.4|11338.3|11334.3|11309.8|11305.4|836
1647972300000|2022-03-22 18:05:00|11322.9|11318.9|11355.5|11351.5|11356.2|11352.2|11312.4|11308.4|700
1647972600000|2022-03-22 18:10:00|11356.2|11352.2|11344.5|11340.5|11379.5|11375.5|11328.7|11322.6|1246
1647972900000|2022-03-22 18:15:00|11344.8|11340.8|11331.7|11327.7|11354|11350|11329.7|11324.2|721
1647973200000|2022-03-22 18:20:00|11331.8|11327.8|11295.6|11291.6|11341.3|11337.3|11287.9|11282.8|1763
1647973500000|2022-03-22 18:25:00|11296|11292|11296.6|11292.6|11301.1|11296.1|11239.3|11233.8|4662
1647973800000|2022-03-22 18:30:00|11296.2|11292.2|11299.7|11291.7|11310.4|11306.4|11288.4|11283.1|960
1647974100000|2022-03-22 18:35:00|11300.1|11292.1|11290.1|11286.1|11303.8|11298.9|11282.5|11278.5|393
1647974400000|2022-03-22 18:40:00|11290.4|11286.4|11305.7|11301.7|11309.2|11305.2|11283.5|11279.5|240
1647974700000|2022-03-22 18:45:00|11305.9|11301.9|11302.6|11298.6|11326.9|11319.1|11299.4|11293.5|320
1647975000000|2022-03-22 18:50:00|11302.5|11298.5|11280.3|11276.3|11305.8|11301|11278|11274|371
1647975300000|2022-03-22 18:55:00|11281.3|11273.3|11266|11262|11304.5|11298|11262.2|11255.9|457
1647975600000|2022-03-22 19:00:00|11266.4|11262.4|11261.2|11257.2|11272.5|11268.5|11251.4|11246|353
1647975900000|2022-03-22 19:05:00|11260.8|11256.8|11235.4|11231.4|11261.5|11257.5|11229.7|11224.7|249
1647976200000|2022-03-22 19:10:00|11234.4|11230.4|11267.5|11263.5|11270|11264.1|11223.8|11219.8|95
1647976500000|2022-03-22 19:15:00|11267|11263|11243.5|11235.5|11267|11263|11236.7|11232.2|107
1647976800000|2022-03-22 19:20:00|11244.1|11236.1|11237.8|11233.8|11245.1|11240.2|11213.4|11207.4|168
1647977100000|2022-03-22 19:25:00|11238.6|11234.6|11245.3|11241.3|11249.1|11243|11230|11223.2|70
1647977400000|2022-03-22 19:30:00|11246.4|11238.4|11246.6|11238.6|11258.4|11253.9|11226.7|11221.3|312
1647977700000|2022-03-22 19:35:00|11247|11239|11246|11242|11259.1|11253.1|11241.1|11234.5|67
1647978000000|2022-03-22 19:40:00|11246.5|11242.5|11241.6|11237.6|11247|11243|11234.6|11228.5|76
1647978300000|2022-03-22 19:45:00|11245.1|11241.1|11245.2|11241.2|11250.2|11244.7|11234.8|11229.2|45
1647978600000|2022-03-22 19:50:00|11245.6|11241.6|11259.7|11251.7|11262.9|11257.4|11245.1|11239.1|72
1647978900000|2022-03-22 19:55:00|11259.9|11251.9|11252|11244|11268.9|11263.7|11244.7|11240.7|206
1647979200000|2022-03-22 20:00:00|11251.7|11243.7|11241.1|11237.1|11256.6|11250.9|11237.7|11233.7|456
1647979500000|2022-03-22 20:05:00|11241.2|11237.2|11221.5|11217.5|11250.2|11244.7|11216|11212|126
1647979800000|2022-03-22 20:10:00|11222.6|11218.6|11233.4|11229.4|11236.2|11231.5|11221.7|11215.6|34
1647980100000|2022-03-22 20:15:00|11233.5|11229.5|11220.9|11216.9|11236.9|11232.4|11215.9|11210.9|131
1647980400000|2022-03-22 20:20:00|11221|11217|11222.8|11214.8|11227.4|11221.6|11207.1|11201.6|93
1647980700000|2022-03-22 20:25:00|11222.5|11214.5|11217.8|11209.8|11222.7|11216.7|11204.1|11198.3|122
1647981000000|2022-03-22 20:30:00|11218.1|11210.1|11150.1|11142.1|11221.6|11215.3|11147.8|11139.8|477
1647981300000|2022-03-22 20:35:00|11150|11142|11160.6|11152.6|11182.1|11176.2|11138.9|11132.1|344
1647981600000|2022-03-22 20:40:00|11160.5|11152.5|11176.8|11168.8|11183.6|11177.7|11160|11152|149
1647981900000|2022-03-22 20:45:00|11177.5|11169.5|11175.7|11167.7|11182.2|11174.2|11163.3|11156.4|59
1647982200000|2022-03-22 20:50:00|11175.8|11167.8|11166.4|11158.4|11178.8|11172.7|11163.1|11156.8|67
1647982500000|2022-03-22 20:55:00|11166.9|11158.9|11177.3|11169.3|11181.2|11173.2|11158.5|11150.5|149
1647982800000|2022-03-22 21:00:00|11176.9|11168.9|11173.8|11165.8|11177.4|11169.4|11173.8|11165.8|0
1647983100000|2022-03-22 21:05:00|11173.9|11165.9|11170.9|11166.9|11174.8|11167.3|11170.9|11164.7|2
1647983400000|2022-03-22 21:10:00|11170.5|11166.5|11171|11167|11174.5|11167.9|11170|11166|32
1647983700000|2022-03-22 21:15:00|11173.8|11165.8|11176.4|11172.4|11180|11174|11173.8|11165.8|8
1647984000000|2022-03-22 21:20:00|11178.2|11170.2|11175.4|11167.4|11179.8|11171.8|11173|11167.3|5
1647984300000|2022-03-22 21:25:00|11173.5|11165.5|11173.9|11165.9|11173.9|11165.9|11172.1|11164.1|14
1647984600000|2022-03-22 21:30:00|11173.8|11165.8|11178.9|11170.9|11178.9|11170.9|11173.8|11165.8|17
1647984900000|2022-03-22 21:35:00|11178.4|11170.4|11171.4|11167.4|11179.4|11175.4|11171.4|11166|27
1647985500000|2022-03-22 21:45:00|11172.2|11168.2|11175.4|11167.4|11175.4|11169.3|11172.2|11167.4|1
1647986100000|2022-03-22 21:55:00|11176.8|11168.8|11176.5|11168.5|11176.8|11168.8|11175.7|11167.7|17
1647993600000|2022-03-23 00:00:00|11171.2|11163.2|11194.7|11186.7|11197.1|11192|11162.7|11158.7|272
1647993900000|2022-03-23 00:05:00|11194.1|11190.1|11199.5|11195.5|11212.5|11207.6|11194.1|11189.4|32
1647994200000|2022-03-23 00:10:00|11199.9|11195.9|11200.2|11192.2|11201.8|11195.9|11187.3|11182|10
1647994500000|2022-03-23 00:15:00|11198.2|11194.2|11195.4|11191.4|11215.7|11211.7|11191.2|11185.2|57
1647994800000|2022-03-23 00:20:00|11195|11191|11167.8|11163.8|11206.1|11202.1|11167.3|11161.9|99
1647995100000|2022-03-23 00:25:00|11168.6|11164.6|11190.5|11186.5|11192.2|11186.6|11164.1|11160.1|159
1647995400000|2022-03-23 00:30:00|11191.6|11187.6|11190.7|11186.7|11199.5|11194.1|11186.3|11182.3|9
1647995700000|2022-03-23 00:35:00|11190.8|11186.8|11195.7|11191.7|11197.7|11192.3|11190.1|11184.2|0
1647996000000|2022-03-23 00:40:00|11195.8|11191.8|11206.2|11202.2|11208.7|11203.3|11195.7|11191.4|6
1647996300000|2022-03-23 00:45:00|11205.4|11201.4|11214.4|11210.4|11216.7|11210.4|11198.9|11191.8|11
1647996600000|2022-03-23 00:50:00|11216.3|11208.3|11210.8|11206.8|11217.8|11213.7|11209.6|11204.3|28
1647996900000|2022-03-23 00:55:00|11210|11206|11238.9|11234.9|11246.9|11241|11209.9|11205|115
1647997200000|2022-03-23 01:00:00|11238.5|11234.5|11281.9|11277.9|11290.9|11284.6|11231.4|11227.1|158
1647997500000|2022-03-23 01:05:00|11281.5|11277.5|11268.9|11264.9|11289.4|11284.8|11267.2|11261.5|83
1647997800000|2022-03-23 01:10:00|11269|11265|11300.5|11292.5|11301.2|11294.7|11260|11254.1|98
1647998100000|2022-03-23 01:15:00|11300.2|11292.2|11323|11315|11324.4|11318.1|11298.7|11292.2|93
1647998400000|2022-03-23 01:20:00|11323.4|11315.4|11320.1|11316.1|11330.9|11325.1|11311.5|11307.3|72
1647998700000|2022-03-23 01:25:00|11324.2|11316.2|11296.6|11292.6|11324.2|11318.1|11294.7|11288.6|102
1647999000000|2022-03-23 01:30:00|11296.2|11292.2|11282.9|11274.9|11297.6|11292.2|11271.1|11265|51
1647999300000|2022-03-23 01:35:00|11283.6|11275.6|11284.5|11276.5|11300.2|11292.2|11282|11275.4|26
1647999600000|2022-03-23 01:40:00|11284.9|11276.9|11313.9|11309.9|11316.6|11310.9|11284.1|11276.9|18
1647999900000|2022-03-23 01:45:00|11314.9|11310.9|11315.3|11307.3|11334.3|11328.8|11276.3|11269.6|260
1648000200000|2022-03-23 01:50:00|11316.5|11308.5|11319.3|11311.3|11329.5|11323.2|11315.3|11307.3|61
1648000500000|2022-03-23 01:55:00|11317.7|11313.7|11321.2|11317.2|11325.6|11319.9|11309.1|11303|12
1648000800000|2022-03-23 02:00:00|11324.1|11320.1|11365.5|11361.5|11367.9|11363.9|11317.5|11311.5|233
1648001100000|2022-03-23 02:05:00|11364.6|11360.6|11366.8|11362.8|11369.7|11363.2|11356.8|11352.8|130
1648001400000|2022-03-23 02:10:00|11366.3|11362.3|11367.3|11363.3|11370.2|11364.3|11362.7|11357.8|212
1648001700000|2022-03-23 02:15:00|11369.7|11361.7|11376|11372|11377|11372.6|11363|11357.9|34
1648002000000|2022-03-23 02:20:00|11375.9|11371.9|11391.6|11387.6|11392|11388|11375.5|11371.5|58
1648002300000|2022-03-23 02:25:00|11392|11388|11404.4|11396.4|11404.4|11398.6|11389.9|11385.5|387
1648002600000|2022-03-23 02:30:00|11404.8|11396.8|11404.3|11400.3|11408.3|11404.3|11401|11396.8|209
1648002900000|2022-03-23 02:35:00|11404.2|11400.2|11403.7|11399.7|11407.4|11403.4|11395|11391|96
1648003200000|2022-03-23 02:40:00|11405.3|11401.3|11382.9|11378.9|11411|11407|11379.5|11375.5|327
1648003500000|2022-03-23 02:45:00|11382.7|11378.7|11393.5|11385.5|11395.5|11390.1|11374.6|11370.6|105
1648003800000|2022-03-23 02:50:00|11392|11388|11398.3|11394.3|11405.4|11400.9|11391|11385.5|53
1648004100000|2022-03-23 02:55:00|11398.8|11394.8|11407.5|11403.5|11411.4|11405.1|11397.9|11392.2|31
1648004400000|2022-03-23 03:00:00|11407.7|11403.7|11411.1|11407.1|11413.2|11409.2|11407.5|11401.6|156
1648004700000|2022-03-23 03:05:00|11411.5|11407.5|11444|11436|11456.2|11451.2|11410.9|11406.9|353
1648005000000|2022-03-23 03:10:00|11443.2|11435.2|11443.4|11439.4|11456.5|11450.9|11434.5|11428.6|95
1648005300000|2022-03-23 03:15:00|11443.3|11439.3|11460.9|11452.9|11461.1|11456.2|11443.3|11437.6|195
1648005600000|2022-03-23 03:20:00|11460.5|11452.5|11469.1|11461.1|11478.7|11474.6|11459.2|11452.5|126
1648005900000|2022-03-23 03:25:00|11467|11463|11438.1|11434.1|11469.1|11463|11431.3|11425.5|57
1648006200000|2022-03-23 03:30:00|11437.7|11433.7|11425|11421|11445.9|11441.9|11421.7|11417.7|72
1648006500000|2022-03-23 03:35:00|11425.2|11421.2|11439.4|11435.4|11445.9|11440|11425.2|11421.2|99
1648006800000|2022-03-23 03:40:00|11439.8|11435.8|11446.1|11442.1|11453.5|11448.1|11439.4|11434.5|26
1648007100000|2022-03-23 03:45:00|11446.5|11442.5|11432.1|11428.1|11446.5|11442.5|11426.3|11422.3|33
1648007400000|2022-03-23 03:50:00|11432.5|11428.5|11420|11416|11435.4|11429.4|11418.9|11412.6|19
1648007700000|2022-03-23 03:55:00|11419.9|11415.9|11422.6|11414.6|11428|11422.6|11417.8|11412.5|45
1648008000000|2022-03-23 04:00:00|11420.1|11416.1|11426|11422|11430.2|11424.6|11411.4|11405.4|42
1648008300000|2022-03-23 04:05:00|11425.9|11421.9|11447.2|11443.2|11449.3|11443.8|11425.1|11421.1|59
1648008600000|2022-03-23 04:10:00|11446.8|11442.8|11432.3|11424.3|11446.9|11442.9|11428.2|11422.7|22
1648008900000|2022-03-23 04:15:00|11432.6|11424.6|11438.1|11434.1|11447.2|11442.7|11429.8|11423.1|51
1648009200000|2022-03-23 04:20:00|11440|11432|11441.2|11433.2|11449.2|11443.7|11437.7|11430.1|33
1648009500000|2022-03-23 04:25:00|11441.3|11433.3|11440.6|11436.6|11444.5|11438.1|11435.9|11429.9|2
1648009800000|2022-03-23 04:30:00|11442.3|11434.3|11425|11421|11445.4|11439.7|11425|11419.1|44
1648010100000|2022-03-23 04:35:00|11424|11420|11429.8|11421.8|11431.6|11426.1|11422.4|11416.6|14
1648010400000|2022-03-23 04:40:00|11427.9|11423.9|11427.8|11423.8|11438.5|11434.5|11426.3|11420.8|14
1648010700000|2022-03-23 04:45:00|11428.2|11424.2|11428.6|11424.6|11429.5|11424.7|11426.3|11420.8|0
1648011000000|2022-03-23 04:50:00|11427.2|11423.2|11416.7|11412.7|11428.7|11423.7|11412.2|11406.1|56
1648011300000|2022-03-23 04:55:00|11415.2|11411.2|11410.7|11406.7|11418.1|11412.4|11404|11398.8|18
1648011600000|2022-03-23 05:00:00|11412.2|11404.2|11398.9|11394.9|11415.2|11411.2|11395.9|11390.6|54
1648011900000|2022-03-23 05:05:00|11398.1|11394.1|11399.3|11391.3|11402.5|11395.5|11378|11372.1|59
1648012200000|2022-03-23 05:10:00|11397.4|11393.4|11416.1|11412.1|11417.6|11413.6|11397.4|11391.9|94
1648012500000|2022-03-23 05:15:00|11415.7|11411.7|11411.6|11407.6|11417.8|11413.8|11405.4|11399.7|53
1648012800000|2022-03-23 05:20:00|11411.2|11407.2|11422.2|11418.2|11427.5|11421.8|11411.2|11405|110
1648013100000|2022-03-23 05:25:00|11421.8|11417.8|11391.7|11387.7|11424.7|11420.1|11388.6|11380.6|101
1648013400000|2022-03-23 05:30:00|11391.8|11387.8|11405|11401|11431.1|11423.6|11391.7|11387.7|250
1648013700000|2022-03-23 05:35:00|11403.8|11399.8|11412.1|11408.1|11421.3|11416.2|11396.5|11391.3|82
1648014000000|2022-03-23 05:40:00|11412.6|11408.6|11410.8|11406.8|11412.6|11408.6|11400.1|11393.8|291
1648014300000|2022-03-23 05:45:00|11410|11406|11388.9|11384.9|11411.5|11407|11383.7|11377|155
1648014600000|2022-03-23 05:50:00|11390.3|11382.3|11374.7|11370.7|11400.8|11395|11371.9|11367.9|139
1648014900000|2022-03-23 05:55:00|11373.4|11369.4|11373.3|11369.3|11378.3|11372.6|11371.9|11367.9|100
1648015200000|2022-03-23 06:00:00|11373.4|11369.4|11374.7|11370.7|11383.5|11379.5|11366.6|11362.6|132
1648015500000|2022-03-23 06:05:00|11374.9|11370.9|11333.8|11329.8|11378.2|11372.8|11330.8|11326.8|278
1648015800000|2022-03-23 06:10:00|11333.4|11329.4|11321|11317|11338.5|11334.5|11314.5|11309.3|233
1648016100000|2022-03-23 06:15:00|11320.7|11316.7|11318.9|11310.9|11332.3|11325.3|11314.1|11308.5|369
1648016400000|2022-03-23 06:20:00|11316.4|11312.4|11296.2|11292.2|11316.4|11312.4|11291.8|11286.2|381
1648016700000|2022-03-23 06:25:00|11298.6|11294.6|11291.5|11287.5|11314.4|11308.7|11288.6|11282.6|542
1648017000000|2022-03-23 06:30:00|11291.8|11287.8|11283|11279|11296.1|11291.6|11275.9|11271.9|1971
1648017300000|2022-03-23 06:35:00|11282.6|11278.6|11279.1|11275.1|11286.6|11281.5|11249|11243.6|932
1648017600000|2022-03-23 06:40:00|11279.5|11275.5|11282.9|11274.9|11289.8|11284.5|11256.1|11248.8|262
1648017900000|2022-03-23 06:45:00|11282.1|11274.1|11297.3|11293.3|11313.3|11305.8|11278.8|11272.6|128
1648018200000|2022-03-23 06:50:00|11300.4|11292.4|11306.9|11298.9|11319.5|11312.5|11297.1|11291|94
1648018500000|2022-03-23 06:55:00|11306.5|11298.5|11281.9|11273.9|11325.5|11320.2|11273.4|11267.5|203
1648018800000|2022-03-23 07:00:00|11279.8|11275.8|11324.9|11316.9|11336.6|11332.3|11279.4|11273.3|227
1648019100000|2022-03-23 07:05:00|11322.8|11318.8|11357.4|11349.4|11360.9|11355.2|11319.8|11314.3|272
1648019400000|2022-03-23 07:10:00|11358.5|11350.5|11374.8|11370.8|11376.9|11371.8|11341.8|11336.3|254
1648019700000|2022-03-23 07:15:00|11376.6|11368.6|11358.1|11354.1|11405.3|11399.5|11356.6|11349.1|472
1648020000000|2022-03-23 07:20:00|11359.6|11351.6|11358.3|11354.3|11363.4|11357.9|11342.7|11337.6|208
1648020300000|2022-03-23 07:25:00|11359.2|11355.2|11302.8|11298.8|11362.8|11358.2|11302.8|11298.8|222
1648020600000|2022-03-23 07:30:00|11303.2|11299.2|11342.3|11334.3|11342.3|11334.8|11298.5|11294.5|266
1648020900000|2022-03-23 07:35:00|11340.4|11336.4|11332.5|11328.5|11374.9|11370.2|11331.6|11327.6|602
1648021200000|2022-03-23 07:40:00|11331.9|11323.9|11360.7|11356.7|11369.7|11363.7|11316.8|11312.1|486
1648021500000|2022-03-23 07:45:00|11359.2|11355.2|11379.1|11375.1|11384.2|11379.2|11346.8|11340.3|320
1648021800000|2022-03-23 07:50:00|11379.4|11375.4|11375.9|11371.9|11390.2|11384.5|11365.1|11359.1|215
1648022100000|2022-03-23 07:55:00|11378.2|11370.2|11396.1|11392.1|11401.7|11396.7|11368.5|11363|884
1648022400000|2022-03-23 08:00:00|11395.9|11391.9|11394.9|11390.9|11402|11398|11384.6|11379.2|837
1648022700000|2022-03-23 08:05:00|11396.5|11392.5|11398.3|11394.3|11401.1|11397.1|11389.1|11385.1|998
1648023000000|2022-03-23 08:10:00|11398.6|11394.6|11372.8|11368.8|11401.9|11396.9|11371.2|11365.3|803
1648023300000|2022-03-23 08:15:00|11374|11370|11386.6|11382.6|11392|11388|11345.5|11341.5|1562
1648023600000|2022-03-23 08:20:00|11386.4|11382.4|11391.7|11387.7|11399.8|11395.8|11374.1|11369.1|1739
1648023900000|2022-03-23 08:25:00|11390.5|11386.5|11365.5|11361.5|11400.6|11396.6|11356.9|11352|4013
1648024200000|2022-03-23 08:30:00|11365.9|11361.9|11384.1|11380.1|11388.5|11384.1|11332.9|11328.9|2133
1648024500000|2022-03-23 08:35:00|11384.4|11380.4|11369|11365|11386.2|11381.4|11340.2|11336.2|1029
1648024800000|2022-03-23 08:40:00|11369.5|11365.5|11392.9|11388.9|11392.9|11388.9|11350.9|11346.9|694
1648025100000|2022-03-23 08:45:00|11393.3|11389.3|11385.6|11381.6|11393.9|11389.9|11373.9|11369.9|296
1648025400000|2022-03-23 08:50:00|11385.3|11381.3|11381.7|11377.7|11387.4|11383.4|11356|11349.5|638
1648025700000|2022-03-23 08:55:00|11380.9|11376.9|11375.7|11371.7|11384|11380|11361.3|11356|416
1648026000000|2022-03-23 09:00:00|11376.7|11372.7|11356.3|11352.3|11378.6|11374.1|11344.3|11339.5|984
1648026300000|2022-03-23 09:05:00|11354.3|11350.3|11366.5|11362.5|11371.5|11363.5|11339.1|11334.3|651
1648026600000|2022-03-23 09:10:00|11365.6|11361.6|11382.9|11378.9|11383.5|11378.9|11355.6|11351.6|626
1648026900000|2022-03-23 09:15:00|11383.3|11379.3|11364.8|11360.8|11388.6|11383.8|11363.6|11359.6|543
1648027200000|2022-03-23 09:20:00|11364.6|11360.6|11376.2|11372.2|11378|11373.1|11353.5|11348|611
1648027500000|2022-03-23 09:25:00|11372.1|11368.1|11382.7|11378.7|11391.3|11386.9|11369.2|11365.2|625
1648027800000|2022-03-23 09:30:00|11386.3|11378.3|11446.7|11442.7|11448.2|11444.2|11371.1|11367.1|1967
1648028100000|2022-03-23 09:35:00|11446.6|11442.6|11450.3|11446.3|11481.5|11477.5|11446.6|11442.6|1461
1648028400000|2022-03-23 09:40:00|11449.1|11445.1|11465.2|11461.2|11466|11461.6|11426.3|11421.9|847
1648028700000|2022-03-23 09:45:00|11468.2|11464.2|11471.3|11467.3|11486.2|11482.2|11463.8|11457.2|536
1648029000000|2022-03-23 09:50:00|11471.7|11467.7|11489.8|11485.8|11496.1|11492.1|11471.7|11466.9|1426
1648029300000|2022-03-23 09:55:00|11489.4|11485.4|11471.1|11467.1|11495.1|11489.3|11457.6|11452.3|848
1648029600000|2022-03-23 10:00:00|11471.6|11467.6|11473.4|11469.4|11479.2|11475.2|11449.1|11443.9|559
1648029900000|2022-03-23 10:05:00|11474.8|11470.8|11495.5|11491.5|11496.1|11492.1|11473.4|11469.4|799
1648030200000|2022-03-23 10:10:00|11493.7|11489.7|11484.4|11480.4|11496.2|11492.2|11480.4|11476.4|1047
1648030500000|2022-03-23 10:15:00|11484.8|11480.8|11475.6|11471.6|11493.9|11489.9|11465.6|11461.6|918
1648030800000|2022-03-23 10:20:00|11475.5|11471.5|11529.1|11525.1|11530.5|11525.9|11469.8|11465.8|1722
1648031100000|2022-03-23 10:25:00|11528.7|11524.7|11506.5|11502.5|11529.7|11525.7|11503|11499|711
1648031400000|2022-03-23 10:30:00|11507.7|11503.7|11501|11497|11524.4|11520.4|11494.3|11490.3|570
1648031700000|2022-03-23 10:35:00|11500.6|11496.6|11515.8|11511.8|11522|11516.1|11487.5|11481.8|462
1648032000000|2022-03-23 10:40:00|11515.9|11511.9|11548.8|11544.8|11554.5|11549|11507.8|11502.2|677
1648032300000|2022-03-23 10:45:00|11548.9|11544.9|11566.4|11562.4|11576|11572|11546.4|11542.4|934
1648032600000|2022-03-23 10:50:00|11566|11562|11538|11534|11575.5|11571.5|11535.9|11530.6|729
1648032900000|2022-03-23 10:55:00|11538.1|11534.1|11564|11556|11570.2|11565.3|11538|11534|481
1648033200000|2022-03-23 11:00:00|11564.4|11556.4|11571.8|11567.8|11585.1|11581.1|11545.6|11541.6|592
1648033500000|2022-03-23 11:05:00|11572.2|11568.2|11566.6|11562.6|11573.7|11568.2|11551.2|11547.2|546
1648033800000|2022-03-23 11:10:00|11566.5|11562.5|11543.1|11539.1|11580.5|11576.5|11536.5|11530.8|1006
1648034100000|2022-03-23 11:15:00|11542.5|11538.5|11524.2|11520.2|11542.5|11538.5|11511.7|11506.4|985
1648034400000|2022-03-23 11:20:00|11525.1|11521.1|11527.8|11523.8|11535.7|11531.7|11517.6|11513.6|439
1648034700000|2022-03-23 11:25:00|11527.7|11523.7|11531|11527|11531|11527|11508.4|11504.4|418
1648035000000|2022-03-23 11:30:00|11531.1|11527.1|11539.7|11535.7|11544.2|11540.2|11519.3|11513.6|420
1648035300000|2022-03-23 11:35:00|11540.5|11536.5|11568.2|11564.2|11570.9|11564.7|11533.7|11529.7|539
1648035600000|2022-03-23 11:40:00|11567.5|11563.5|11584.5|11580.5|11587.8|11583.8|11567.4|11563.4|996
1648035900000|2022-03-23 11:45:00|11584.6|11580.6|11586.3|11582.3|11591.8|11587.8|11578.2|11573.6|633
1648036200000|2022-03-23 11:50:00|11586.5|11582.5|11549.4|11545.4|11591.3|11587.3|11549.1|11545.1|604
1648036500000|2022-03-23 11:55:00|11546.9|11542.9|11566.6|11562.6|11578.7|11573.7|11538.2|11534.2|418
1648036800000|2022-03-23 12:00:00|11567.3|11563.3|11593.1|11589.1|11594.7|11590.7|11547.7|11543.7|704
1648037100000|2022-03-23 12:05:00|11593.5|11589.5|11568.4|11564.4|11596|11592|11567.8|11563.8|1244
1648037400000|2022-03-23 12:10:00|11568.3|11564.3|11592|11588|11592.4|11588.4|11550.7|11546.7|732
1648037700000|2022-03-23 12:15:00|11592.5|11588.5|11615.6|11611.6|11617.3|11613.3|11590.2|11586.2|927
1648038000000|2022-03-23 12:20:00|11616.1|11612.1|11608.5|11604.5|11622.1|11616.9|11596|11592|964
1648038300000|2022-03-23 12:25:00|11607.6|11603.6|11613.4|11609.4|11624.5|11620.5|11607.1|11603.1|1046
1648038600000|2022-03-23 12:30:00|11613.5|11609.5|11606.4|11602.4|11624.5|11620.5|11604.2|11600.2|567
1648038900000|2022-03-23 12:35:00|11606.5|11602.5|11621.1|11617.1|11624.4|11620.4|11594.8|11590.8|726
1648039200000|2022-03-23 12:40:00|11621.2|11617.2|11620.8|11612.8|11624.5|11620|11599.8|11595.8|679
1648039500000|2022-03-23 12:45:00|11621.2|11613.2|11630|11626|11640.1|11636.1|11614.7|11609.8|1817
1648039800000|2022-03-23 12:50:00|11629.6|11625.6|11684.5|11680.5|11686.8|11682.8|11626.4|11622.4|1766
1648040100000|2022-03-23 12:55:00|11684.1|11680.1|11654.6|11650.6|11687.2|11683.2|11640.6|11635.1|1197
1648040400000|2022-03-23 13:00:00|11653.8|11649.8|11680.8|11676.8|11682.4|11678.4|11624|11618.7|1148
1648040700000|2022-03-23 13:05:00|11680.6|11676.6|11659|11655|11695.3|11691.3|11652.2|11648.2|2126
1648041000000|2022-03-23 13:10:00|11660.6|11656.6|11729.3|11725.3|11737|11733|11657.7|11653.7|2011
1648041300000|2022-03-23 13:15:00|11729.4|11725.4|11697.4|11693.4|11735.4|11729.6|11695.9|11691.8|1254
1648041600000|2022-03-23 13:20:00|11696.5|11692.5|11715.3|11711.3|11725.9|11721.3|11678.7|11674.7|1249
1648041900000|2022-03-23 13:25:00|11715.4|11711.4|11716.9|11712.9|11733.3|11727.7|11692.3|11687.3|1023
1648042200000|2022-03-23 13:30:00|11717.3|11713.3|11749.9|11745.9|11762.1|11758.1|11697.5|11693.5|2718
1648042500000|2022-03-23 13:35:00|11750.3|11746.3|11758.6|11754.6|11766.6|11762.6|11746.4|11742.4|1878
1648042800000|2022-03-23 13:40:00|11758.5|11754.5|11770.5|11766.5|11779.1|11775.1|11736.2|11732.2|2270
1648043100000|2022-03-23 13:45:00|11771.3|11767.3|11753.4|11749.4|11784.7|11780.7|11745.3|11741.3|2072
1648043400000|2022-03-23 13:50:00|11754.6|11750.6|11740.5|11736.5|11766.7|11762.7|11725.1|11721.1|1560
1648043700000|2022-03-23 13:55:00|11739.4|11735.4|11723.5|11719.5|11746|11742|11715.8|11711.8|1661
1648044000000|2022-03-23 14:00:00|11723.1|11719.1|11774.5|11770.5|11777.1|11773.1|11709.5|11705.5|1400
1648044300000|2022-03-23 14:05:00|11774.1|11770.1|11776.2|11772.2|11781|11777|11751|11747|1120
1648044600000|2022-03-23 14:10:00|11776.6|11772.6|11759.7|11755.7|11782.6|11778.6|11757.6|11753.6|1382
1648044900000|2022-03-23 14:15:00|11760.8|11756.8|11702.7|11698.7|11761|11757|11689.2|11685.2|2461
1648045200000|2022-03-23 14:20:00|11703.1|11699.1|11740.1|11736.1|11744.7|11740.7|11691.9|11687.9|1166
1648045500000|2022-03-23 14:25:00|11740.6|11736.6|11733.2|11725.2|11745.3|11741.3|11720.8|11716|718
1648045800000|2022-03-23 14:30:00|11734.8|11726.8|11757.8|11753.8|11801.8|11797.8|11734.5|11726.8|3008
1648046100000|2022-03-23 14:35:00|11757.9|11753.9|11771.8|11767.8|11790|11786|11745.4|11741.4|1451
1648046400000|2022-03-23 14:40:00|11772|11768|11810.8|11806.8|11813.4|11809.4|11771.3|11766.7|1993
1648046700000|2022-03-23 14:45:00|11810.9|11806.9|11852.5|11848.5|11858.8|11854.8|11809.8|11805.8|2629
1648047000000|2022-03-23 14:50:00|11854.1|11850.1|11874.5|11870.5|11877|11873|11838.9|11834.9|1837
1648047300000|2022-03-23 14:55:00|11874.8|11870.8|11875.4|11871.4|11875.4|11871.4|11844.2|11840.2|1235
1648047600000|2022-03-23 15:00:00|11875.8|11871.8|11851.5|11847.5|11879.1|11875.1|11830.2|11826.2|1523
1648047900000|2022-03-23 15:05:00|11851.6|11847.6|11862.4|11858.4|11874.4|11870.4|11851.6|11847.6|1677
1648048200000|2022-03-23 15:10:00|11862|11858|11869.8|11865.8|11878.2|11874.2|11858.5|11854.5|1418
1648048500000|2022-03-23 15:15:00|11870.2|11866.2|11880.5|11876.5|11885.2|11881.2|11866.9|11862.9|2063
1648048800000|2022-03-23 15:20:00|11881.3|11877.3|11876.6|11872.6|11903.5|11899.5|11875|11871|1324
1648049100000|2022-03-23 15:25:00|11876.7|11872.7|11862.7|11858.7|11890.2|11886.2|11857.5|11853.5|987
1648049400000|2022-03-23 15:30:00|11862.6|11858.6|11884.4|11880.4|11905.9|11901.9|11861.6|11857.6|1511
1648049700000|2022-03-23 15:35:00|11885.2|11881.2|11863.7|11859.7|11903.3|11897.7|11854.9|11850.9|1392
1648050000000|2022-03-23 15:40:00|11860.7|11856.7|11835|11831|11863.3|11859.3|11820.3|11816.3|1300
1648050300000|2022-03-23 15:45:00|11835.8|11831.8|11817.3|11813.3|11843.5|11839.5|11815.9|11811.9|1242
1648050600000|2022-03-23 15:50:00|11816.9|11812.9|11818.4|11814.4|11825.3|11821.3|11803.5|11799.5|1420
1648050900000|2022-03-23 15:55:00|11817.8|11813.8|11832.2|11828.2|11839.4|11835.4|11812.6|11808.6|1338
1648051200000|2022-03-23 16:00:00|11833.8|11829.8|11812.1|11808.1|11846.4|11842.4|11803.8|11799.4|1055
1648051500000|2022-03-23 16:05:00|11811.2|11807.2|11872.1|11868.1|11873.3|11869.3|11808.7|11803.6|1223
1648051800000|2022-03-23 16:10:00|11872.6|11868.6|11845.6|11841.6|11872.6|11868.6|11837|11833|935
1648052100000|2022-03-23 16:15:00|11846.8|11842.8|11813.1|11809.1|11852.2|11848.2|11809.4|11805.4|1081
1648052400000|2022-03-23 16:20:00|11813|11809|11784.8|11780.8|11813.1|11809.1|11764.3|11760.3|1994
1648052700000|2022-03-23 16:25:00|11784.4|11780.4|11827.2|11823.2|11833.3|11827.7|11769.9|11764.9|4800
1648053000000|2022-03-23 16:30:00|11826|11822|11777.2|11773.2|11828.9|11824.9|11773.6|11769.6|2249
1648053300000|2022-03-23 16:35:00|11776.8|11772.8|11773.9|11769.9|11803|11799|11769.1|11765|1371
1648053600000|2022-03-23 16:40:00|11774.3|11770.3|11759.1|11755.1|11796.2|11792.2|11747.8|11743.8|1642
1648053900000|2022-03-23 16:45:00|11759.2|11755.2|11774.4|11770.4|11790.3|11786.3|11758.7|11754.7|1128
1648054200000|2022-03-23 16:50:00|11775.2|11771.2|11772.4|11768.4|11787.4|11783.4|11760.6|11756.6|624
1648054500000|2022-03-23 16:55:00|11772.5|11768.5|11764.4|11760.4|11786.9|11782.9|11761.3|11757.3|766
1648054800000|2022-03-23 17:00:00|11765.2|11761.2|11778.8|11774.8|11783.6|11779.6|11748.7|11744.7|1106
1648055100000|2022-03-23 17:05:00|11778.4|11774.4|11805.5|11801.5|11812|11808|11777.3|11773.3|549
1648055400000|2022-03-23 17:10:00|11805.9|11801.9|11799.4|11795.4|11816|11812|11797|11793|549
1648055700000|2022-03-23 17:15:00|11799.5|11795.5|11781.5|11777.5|11802.5|11798.5|11759.8|11755.8|855
1648056000000|2022-03-23 17:20:00|11781.1|11777.1|11778.1|11774.1|11799.4|11795.4|11762.9|11758.9|606
1648056300000|2022-03-23 17:25:00|11778|11774|11787.6|11783.6|11794.1|11790.1|11762.8|11758.8|1172
1648056600000|2022-03-23 17:30:00|11787.5|11783.5|11789.8|11785.8|11794.9|11790.9|11767.1|11763.1|1759
1648056900000|2022-03-23 17:35:00|11790.3|11786.3|11797.9|11793.9|11806.6|11802.6|11782.5|11778.5|700
1648057200000|2022-03-23 17:40:00|11797.4|11793.4|11792.7|11788.7|11808|11804|11792.7|11788.7|454
1648057500000|2022-03-23 17:45:00|11792.8|11788.8|11755.2|11751.2|11793.7|11789.7|11752.7|11748.7|1398
1648057800000|2022-03-23 17:50:00|11755.7|11751.7|11728.3|11724.3|11763.2|11759.2|11725.1|11720.2|1352
1648058100000|2022-03-23 17:55:00|11728.2|11724.2|11758|11754|11767.7|11762|11726.6|11721.5|724
1648058400000|2022-03-23 18:00:00|11757.1|11753.1|11753.3|11749.3|11763.3|11759.3|11743.1|11739.1|751
1648058700000|2022-03-23 18:05:00|11753.5|11749.5|11759.5|11755.5|11762.3|11758.3|11734.6|11730.6|851
1648059000000|2022-03-23 18:10:00|11760.5|11756.5|11796.4|11792.4|11809.6|11805.6|11759.6|11755.6|800
1648059300000|2022-03-23 18:15:00|11795.4|11791.4|11775.6|11771.6|11802|11798|11767.2|11763.2|748
1648059600000|2022-03-23 18:20:00|11775.5|11771.5|11812.7|11808.7|11818.7|11812.8|11764|11758.9|1653
1648059900000|2022-03-23 18:25:00|11812.9|11808.9|11853.4|11849.4|11863|11859|11811.8|11807.8|3246
1648060200000|2022-03-23 18:30:00|11853|11849|11864.4|11860.4|11875.8|11871.8|11848.2|11844.2|1018
1648060500000|2022-03-23 18:35:00|11864.9|11860.9|11856.2|11852.2|11870|11866|11853.2|11849.2|507
1648060800000|2022-03-23 18:40:00|11856.6|11852.6|11888.4|11884.4|11888.5|11884.5|11856.6|11852.6|783
1648061100000|2022-03-23 18:45:00|11888.1|11884.1|11864|11860|11888.1|11884.1|11863.2|11859.2|348
1648061400000|2022-03-23 18:50:00|11864.4|11860.4|11857.6|11853.6|11871.3|11867.3|11854.9|11850.9|278
1648061700000|2022-03-23 18:55:00|11857.5|11853.5|11864.1|11860.1|11870.6|11866.6|11857|11853|378
1648062000000|2022-03-23 19:00:00|11863.6|11859.6|11860.9|11856.9|11867.2|11863.2|11854.1|11850.1|304
1648062300000|2022-03-23 19:05:00|11860.4|11856.4|11855.7|11851.7|11871.3|11867.3|11853.1|11849.1|259
1648062600000|2022-03-23 19:10:00|11857.7|11853.7|11870.1|11866.1|11871.7|11867.7|11856.3|11852.3|369
1648062900000|2022-03-23 19:15:00|11872.1|11868.1|11860.1|11856.1|11885.1|11879.2|11859.7|11854|287
1648063200000|2022-03-23 19:20:00|11860.5|11856.5|11876.5|11872.5|11876.5|11872.5|11853.5|11847.4|209
1648063500000|2022-03-23 19:25:00|11878.9|11874.9|11857.2|11853.2|11882.4|11876.9|11855.9|11850.5|161
1648063800000|2022-03-23 19:30:00|11859.6|11855.6|11869.9|11861.9|11873.7|11869.1|11859.5|11853.9|43
1648064100000|2022-03-23 19:35:00|11868|11864|11860.2|11856.2|11873.1|11869|11855.8|11849.9|48
1648064400000|2022-03-23 19:40:00|11860.3|11856.3|11882.1|11878.1|11886.6|11880.7|11851.4|11846.9|348
1648064700000|2022-03-23 19:45:00|11882.2|11878.2|11855.8|11851.8|11885.2|11879.2|11844.8|11839.2|95
1648065000000|2022-03-23 19:50:00|11858.7|11850.7|11834.5|11826.5|11867.7|11861.3|11833.8|11825.8|96
1648065300000|2022-03-23 19:55:00|11834|11830|11830.2|11826.2|11841.9|11835.1|11822.1|11816.7|247
1648065600000|2022-03-23 20:00:00|11832.7|11824.7|11837.1|11833.1|11845.1|11841.1|11828.2|11823.1|12
1648065900000|2022-03-23 20:05:00|11839.7|11835.7|11850.5|11846.5|11851|11847|11835.1|11829.6|73
1648066200000|2022-03-23 20:10:00|11850.4|11846.4|11860.2|11856.2|11862.3|11858.3|11849.3|11845.3|79
1648066500000|2022-03-23 20:15:00|11857.2|11853.2|11852.9|11848.9|11863.7|11858.3|11849|11843.5|52
1648066800000|2022-03-23 20:20:00|11854.4|11850.4|11854.6|11850.6|11860|11854.4|11852.4|11846.3|27
1648067100000|2022-03-23 20:25:00|11854.4|11850.4|11855.4|11847.4|11860|11853.7|11845.5|11840|43
1648067400000|2022-03-23 20:30:00|11856.6|11848.6|11827.6|11823.6|11857|11851.2|11825.2|11820.1|72
1648067700000|2022-03-23 20:35:00|11828.1|11824.1|11833.2|11829.2|11841.7|11834.7|11822.6|11817.2|61
1648068000000|2022-03-23 20:40:00|11832.8|11828.8|11817.5|11813.5|11832.8|11828.8|11817.5|11811.5|97
1648068300000|2022-03-23 20:45:00|11817.4|11813.4|11812.2|11804.2|11822.8|11818.8|11804.6|11800.6|122
1648068600000|2022-03-23 20:50:00|11812.6|11804.6|11807.7|11803.7|11818|11814|11804.2|11798.8|51
1648068900000|2022-03-23 20:55:00|11806.9|11802.9|11823.2|11819.2|11827.7|11820.8|11806.4|11800.5|149
1648069200000|2022-03-23 21:00:00|11825.2|11817.2|11825.1|11817.1|11831.5|11823.5|11819.2|11811.2|10
1648069500000|2022-03-23 21:05:00|11824.7|11816.7|11824.7|11816.7|11834.7|11826.7|11823.6|11815.6|47
1648069800000|2022-03-23 21:10:00|11824.1|11816.1|11814.8|11806.8|11824.6|11816.6|11807.5|11799.5|4
1648070100000|2022-03-23 21:15:00|11815.3|11807.3|11808|11800|11823.1|11818.6|11806.8|11798.8|12
1648070400000|2022-03-23 21:20:00|11808.8|11800.8|11809.1|11801.1|11809.6|11801.6|11808.7|11800.7|23
1648070700000|2022-03-23 21:25:00|||||||||10
1648071000000|2022-03-23 21:30:00|11803.9|11795.9|11803.9|11795.9|11803.9|11795.9|11803.9|11795.9|2
1648071300000|2022-03-23 21:35:00|11803.8|11795.8|11805|11797|11805|11797|11803.8|11795.8|0
1648071600000|2022-03-23 21:40:00|11805.4|11797.4|11803.8|11795.8|11807|11799|11803.8|11795.8|1
1648071900000|2022-03-23 21:45:00|11804.5|11796.5|11804.5|11796.5|11804.8|11796.8|11804.4|11796.4|0
1648072200000|2022-03-23 21:50:00|11810.7|11806.7|11822.8|11818.8|11823.5|11819.5|11810.7|11804.9|7
1648072500000|2022-03-23 21:55:00|11827|11819|11839.9|11831.9|11839.9|11831.9|11827|11819|3
1648080000000|2022-03-24 00:00:00|11849.9|11841.9|11867.3|11863.3|11874|11870|11839.8|11834.2|248
1648080300000|2022-03-24 00:05:00|11867.2|11863.2|11885.1|11881.1|11895.9|11891.9|11864.8|11858.7|142
1648080600000|2022-03-24 00:10:00|11885.5|11881.5|11893|11889|11897.2|11891.4|11875.6|11871.6|190
1648080900000|2022-03-24 00:15:00|11893.8|11889.8|11931.6|11927.6|11934.8|11929.1|11892.1|11887|168
1648081200000|2022-03-24 00:20:00|11931.9|11927.9|11965.5|11961.5|11970.6|11965.1|11930.7|11925.8|210
1648081500000|2022-03-24 00:25:00|11965.4|11961.4|11946.6|11942.6|11969.5|11965.5|11925.2|11917.2|83
1648081800000|2022-03-24 00:30:00|11947|11943|11955.1|11951.1|11959.3|11954.8|11941.3|11937.3|35
1648082100000|2022-03-24 00:35:00|11955.3|11951.3|11957.6|11953.6|11961.8|11956.9|11949.1|11945.1|22
1648082400000|2022-03-24 00:40:00|11956|11952|12011.9|12007.9|12019.9|12014.5|11956|11949.8|261
1648082700000|2022-03-24 00:45:00|12011.8|12007.8|11963.8|11955.8|12011.8|12007.8|11956.3|11950.3|323
1648083000000|2022-03-24 00:50:00|11963.3|11955.3|11953.9|11949.9|11963.3|11955.6|11941.4|11935.1|39
1648083300000|2022-03-24 00:55:00|11953.8|11949.8|11998.1|11990.1|12004|11997.5|11953.8|11949.8|676
1648083600000|2022-03-24 01:00:00|11999|11991|12000.5|11992.5|12033.7|12027.6|11992|11988|140
1648083900000|2022-03-24 01:05:00|11998|11994|12013.4|12005.4|12019.8|12012.8|11983.8|11977.7|47
1648084200000|2022-03-24 01:10:00|12013.8|12005.8|11972.7|11964.7|12014.8|12007.8|11949.8|11943.3|90
1648084500000|2022-03-24 01:15:00|11972.8|11964.8|11960.4|11952.4|11973.2|11965.2|11950.1|11943.6|99
1648084800000|2022-03-24 01:20:00|11958.3|11954.3|11953.4|11949.4|11963.4|11957.3|11934.4|11928.6|110
1648085100000|2022-03-24 01:25:00|11953.6|11949.6|11994.2|11990.2|12002.5|11996|11953.6|11949.6|249
1648085400000|2022-03-24 01:30:00|11994.8|11990.8|11992.6|11988.6|12008.9|12003.6|11981.2|11975.5|56
1648085700000|2022-03-24 01:35:00|11991.8|11987.8|12011.8|12007.8|12026.4|12020.7|11991.8|11985.5|229
1648086000000|2022-03-24 01:40:00|12012.7|12008.7|11985.5|11981.5|12016.3|12009.8|11973.2|11967.1|107
1648086300000|2022-03-24 01:45:00|11985.8|11981.8|12006|12002|12010.6|12004.7|11984.8|11978.7|91
1648086600000|2022-03-24 01:50:00|12005.2|12001.2|11977.6|11969.6|12015.7|12009.1|11971.6|11967.1|145
1648086900000|2022-03-24 01:55:00|11975.1|11971.1|11998.2|11990.2|12006.9|12000.5|11974.6|11969.6|176
1648087200000|2022-03-24 02:00:00|11998.6|11990.6|11993.4|11985.4|12005|11999.1|11985.4|11980|104
1648087500000|2022-03-24 02:05:00|11991.5|11987.5|12000.4|11996.4|12001|11996.5|11991.5|11985.2|43
1648087800000|2022-03-24 02:10:00|12000.7|11996.7|12025.4|12021.4|12031.1|12026.9|12000|11996|122
1648088100000|2022-03-24 02:15:00|12028.9|12024.9|12049.6|12045.6|12051|12046.6|12023.9|12019.9|80
1648088400000|2022-03-24 02:20:00|12050.6|12046.6|12012.7|12008.7|12050.6|12046.6|12006.3|12000.4|62
1648088700000|2022-03-24 02:25:00|12012.3|12008.3|11998.3|11990.3|12023|12017.5|11995.7|11990.3|29
1648089000000|2022-03-24 02:30:00|11998.7|11990.7|11973.8|11969.8|12013.2|12005.2|11964.7|11958.1|206
1648089300000|2022-03-24 02:35:00|11974.8|11970.8|11976.1|11972.1|11987.7|11981.8|11958.7|11951.7|72
1648089600000|2022-03-24 02:40:00|11977.9|11969.9|11941.6|11937.6|11981.6|11975.5|11940.7|11935.4|61
1648089900000|2022-03-24 02:45:00|11942.1|11938.1|11970.5|11966.5|11977.2|11971.1|11942.1|11936.2|17
1648090200000|2022-03-24 02:50:00|11970|11966|11950.7|11942.7|11975.6|11968.7|11947.6|11942.6|34
1648090500000|2022-03-24 02:55:00|11948.6|11944.6|11864.6|11856.6|11949.6|11945.6|11862.5|11854.5|233
1648090800000|2022-03-24 03:00:00|11862.1|11854.1|11887.1|11879.1|11889.9|11884|11858.6|11850.6|106
1648091100000|2022-03-24 03:05:00|11887.6|11879.6|11892.6|11888.6|11906.4|11899.7|11883.1|11878.6|80
1648091400000|2022-03-24 03:10:00|11893.6|11885.6|11877.5|11873.5|11902.6|11897.6|11877.5|11873.5|174
1648091700000|2022-03-24 03:15:00|11879.7|11871.7|11844.8|11836.8|11880.1|11874.2|11808.9|11802.9|497
1648092000000|2022-03-24 03:20:00|11844.9|11836.9|11849.1|11841.1|11863.8|11857.7|11831.1|11825|176
1648092300000|2022-03-24 03:25:00|11849.5|11841.5|11844.2|11836.2|11874.6|11868.5|11838.8|11830.8|21
1648092600000|2022-03-24 03:30:00|11845|11837|11850.5|11842.5|11852.9|11848.3|11828.6|11820.6|41
1648092900000|2022-03-24 03:35:00|11849.5|11841.5|11816.8|11808.8|11855.6|11849.1|11813.2|11808.7|95
1648093200000|2022-03-24 03:40:00|11814.6|11810.6|11816.1|11808.1|11821.7|11815.9|11809.7|11805.7|88
1648093500000|2022-03-24 03:45:00|11815.3|11807.3|11749.4|11741.4|11815.3|11810.7|11731|11726|734
1648093800000|2022-03-24 03:50:00|11749|11741|11727.6|11723.6|11762.7|11755.6|11726.7|11721.9|90
1648094100000|2022-03-24 03:55:00|11727.7|11723.7|11777.6|11769.6|11786.8|11780.5|11727.1|11723.1|181
1648094400000|2022-03-24 04:00:00|11776.7|11768.7|11763.1|11759.1|11777.6|11771.7|11758.9|11752.6|17
1648094700000|2022-03-24 04:05:00|11762|11758|11762.5|11758.5|11776.7|11771.8|11756.9|11751.5|19
1648095000000|2022-03-24 04:10:00|11762.4|11758.4|11774.7|11770.7|11776.6|11771.7|11761.5|11756.5|29
1648095300000|2022-03-24 04:15:00|11774.6|11770.6|11800.2|11792.2|11805.6|11800.3|11769.6|11765.4|30
1648095600000|2022-03-24 04:20:00|11798.2|11790.2|11813.5|11805.5|11815.5|11811.5|11790.3|11782.9|44
1648095900000|2022-03-24 04:25:00|11811.6|11807.6|11806.8|11802.8|11816.5|11810.5|11800.6|11794|30
1648096200000|2022-03-24 04:30:00|11806.4|11802.4|11798.8|11790.8|11813|11806.5|11791.9|11786.3|4
1648096500000|2022-03-24 04:35:00|11794.2|11786.2|11769.2|11765.2|11797.8|11791.7|11766.4|11761.9|30
1648096800000|2022-03-24 04:40:00|11772.2|11764.2|11759.7|11755.7|11773.2|11767.1|11744.5|11736.5|51
1648097100000|2022-03-24 04:45:00|11760.1|11756.1|11774.6|11770.6|11784.3|11778.3|11758.7|11752.6|11
1648097400000|2022-03-24 04:50:00|11775|11771|11780.8|11776.8|11783.9|11779.3|11772.5|11768.3|0
1648097700000|2022-03-24 04:55:00|11780|11776|11777.6|11773.6|11783.8|11779.8|11776.3|11769.8|28
1648098000000|2022-03-24 05:00:00|11777.9|11773.9|11779.6|11771.6|11783.6|11779.1|11775.5|11769.2|6
1648098300000|2022-03-24 05:05:00|11777.5|11773.5|11778.7|11774.7|11784.9|11779.2|11774.6|11770.4|6
1648098600000|2022-03-24 05:10:00|11778.2|11774.2|11780.1|11772.1|11781.7|11776.7|11774.4|11770.3|9
1648098900000|2022-03-24 05:15:00|11779.7|11771.7|11783.3|11779.3|11784|11780|11774.8|11769.9|17
1648099200000|2022-03-24 05:20:00|11782.9|11778.9|11810.1|11806.1|11811.2|11806.6|11781.2|11777.2|222
1648099500000|2022-03-24 05:25:00|11809.6|11805.6|11813|11809|11822.6|11816.1|11808.1|11802.2|6
1648099800000|2022-03-24 05:30:00|11814.6|11806.6|11833.7|11825.7|11835.8|11831|11811.6|11806.6|107
1648100100000|2022-03-24 05:35:00|11834.6|11826.6|11856.1|11852.1|11859.5|11854|11831.3|11824.4|115
1648100400000|2022-03-24 05:40:00|11856.6|11852.6|11873.8|11869.8|11877.2|11870.2|11854.9|11849.1|41
1648100700000|2022-03-24 05:45:00|11873.7|11869.7|11845.4|11841.4|11874.7|11869.7|11833.8|11828.2|41
1648101000000|2022-03-24 05:50:00|11846.2|11842.2|11857.2|11849.2|11864.8|11858.5|11845.7|11837.7|109
1648101300000|2022-03-24 05:55:00|11855.2|11851.2|11882.9|11874.9|11890.9|11884.4|11840.9|11834.4|228
1648101600000|2022-03-24 06:00:00|11880.8|11876.8|11862|11858|11882.5|11876.8|11860.2|11853.2|22
1648101900000|2022-03-24 06:05:00|11862.5|11858.5|11893|11889|11899|11893|11861.6|11856|61
1648102200000|2022-03-24 06:10:00|11895|11891|11885.6|11877.6|11919|11911|11877.9|11871.6|178
1648102500000|2022-03-24 06:15:00|11883.7|11879.7|11891.2|11883.2|11911.4|11905.8|11880.3|11874.8|93
1648102800000|2022-03-24 06:20:00|11892.4|11884.4|11877.9|11873.9|11896.9|11888.9|11872.2|11865.4|26
1648103100000|2022-03-24 06:25:00|11877.8|11873.8|11862|11858|11879.5|11873.8|11856.4|11851.4|65
1648103400000|2022-03-24 06:30:00|11862.2|11858.2|11821|11817|11865.1|11859.6|11819.6|11815.5|93
1648103700000|2022-03-24 06:35:00|11821.6|11817.6|11775.2|11767.2|11822.6|11818.6|11770.4|11764|253
1648104000000|2022-03-24 06:40:00|11774.3|11766.3|11729.1|11721.1|11793.9|11788.1|11726.7|11720.7|242
1648104300000|2022-03-24 06:45:00|11728.7|11720.7|11696.8|11688.8|11747.4|11741.4|11690.8|11685.4|298
1648104600000|2022-03-24 06:50:00|11698.4|11690.4|11713.3|11705.3|11738.2|11732.8|11697.7|11690.4|153
1648104900000|2022-03-24 06:55:00|11711.4|11707.4|11711.8|11707.8|11734.3|11728.2|11711.4|11706.9|154
1648105200000|2022-03-24 07:00:00|11711.9|11707.9|11748.4|11744.4|11755.5|11750.3|11711.8|11707.8|271
1648105500000|2022-03-24 07:05:00|11749.7|11745.7|11729.1|11725.1|11777.7|11772.8|11711.1|11705|357
1648105800000|2022-03-24 07:10:00|11731.6|11723.6|11765.1|11757.1|11765.2|11760.6|11729.7|11722.7|85
1648106100000|2022-03-24 07:15:00|11765.6|11757.6|11759.9|11755.9|11766.7|11761.6|11752.6|11747.4|112
1648106400000|2022-03-24 07:20:00|11759.5|11755.5|11830.8|11822.8|11844.5|11838.1|11759.5|11755.5|451
1648106700000|2022-03-24 07:25:00|11831.2|11823.2|11839.5|11835.5|11867.6|11861.1|11826.1|11821.2|209
1648107000000|2022-03-24 07:30:00|11839.6|11835.6|11852.6|11848.6|11876.9|11871.8|11839.6|11835.6|406
1648107300000|2022-03-24 07:35:00|11852.2|11848.2|11895|11891|11898.9|11894|11852.2|11848.2|244
1648107600000|2022-03-24 07:40:00|11896.7|11888.7|11862.3|11854.3|11898.5|11894.3|11859.3|11853.5|268
1648107900000|2022-03-24 07:45:00|11860.9|11856.9|11859|11855|11871.3|11866.6|11835.6|11829.6|146
1648108200000|2022-03-24 07:50:00|11859.5|11855.5|11866|11858|11895.3|11888.4|11847.9|11841.6|301
1648108500000|2022-03-24 07:55:00|11866.5|11858.5|11875|11871|11879.2|11873|11835.7|11831.7|167
1648108800000|2022-03-24 08:00:00|11876.7|11868.7|11923|11919|11929.7|11925|11872.9|11867.9|1047
1648109100000|2022-03-24 08:05:00|11922.2|11918.2|11888.8|11884.8|11927.6|11923.6|11888|11882.3|495
1648109400000|2022-03-24 08:10:00|11888.4|11884.4|11861.6|11857.6|11890.9|11886.9|11851.8|11847.4|446
1648109700000|2022-03-24 08:15:00|11865.1|11861.1|11857|11853|11887.1|11880.7|11835.7|11830.6|480
1648110000000|2022-03-24 08:20:00|11857.4|11853.4|11867.8|11863.8|11899.4|11894.7|11852|11846|646
1648110300000|2022-03-24 08:25:00|11867.4|11863.4|11880.5|11872.5|11947|11940.7|11867.4|11863.4|4218
1648110600000|2022-03-24 08:30:00|11881.5|11873.5|11910.3|11906.3|11916.9|11912.9|11865.9|11860.4|1975
1648110900000|2022-03-24 08:35:00|11907.9|11903.9|11896|11892|11916.3|11911.9|11893|11889|464
1648111200000|2022-03-24 08:40:00|11895.7|11891.7|11876.6|11872.6|11923|11917.6|11870|11865.5|797
1648111500000|2022-03-24 08:45:00|11876.7|11872.7|11881.5|11877.5|11895.7|11891.7|11872.8|11867.5|372
1648111800000|2022-03-24 08:50:00|11882|11878|11962.4|11958.4|11968.6|11963.3|11882|11878|1070
1648112100000|2022-03-24 08:55:00|11962.8|11958.8|11950|11942|11968.2|11962.9|11945|11938.4|823
1648112400000|2022-03-24 09:00:00|11954|11946|11961.5|11957.5|11966.7|11961.2|11914.4|11909.9|1188
1648112700000|2022-03-24 09:05:00|11962.3|11958.3|11955|11951|11969.6|11965.4|11944.1|11939.1|1109
1648113000000|2022-03-24 09:10:00|11955.1|11951.1|11954.4|11950.4|11966.9|11962.8|11942.5|11937.8|818
1648113300000|2022-03-24 09:15:00|11955.9|11951.9|11931.3|11927.3|11957.8|11953.3|11914.1|11909.4|882
1648113600000|2022-03-24 09:20:00|11932.3|11928.3|11915.1|11911.1|11937|11933|11900.8|11896.8|738
1648113900000|2022-03-24 09:25:00|11914.7|11910.7|11898.5|11894.5|11914.7|11910.7|11878.5|11873.6|1504
1648114200000|2022-03-24 09:30:00|11898.6|11894.6|11768.5|11764.5|11917.9|11911.7|11763.9|11759.6|1615
1648114500000|2022-03-24 09:35:00|11770.1|11766.1|11840.6|11836.6|11841.6|11837.6|11769.3|11764.1|1508
1648114800000|2022-03-24 09:40:00|11841.6|11837.6|11879|11875|11884.4|11877.9|11834.2|11830.2|898
1648115100000|2022-03-24 09:45:00|11879.1|11875.1|11844.2|11840.2|11888.5|11884.5|11835.5|11830|694
1648115400000|2022-03-24 09:50:00|11843.8|11839.8|11835.9|11831.9|11871.4|11866.5|11807.8|11802.3|798
1648115700000|2022-03-24 09:55:00|11836.4|11832.4|11845.2|11841.2|11861.2|11857.2|11836.1|11832.1|438
1648116000000|2022-03-24 10:00:00|11846|11842|11833.8|11829.8|11853.1|11849.1|11818.5|11813.4|390
1648116300000|2022-03-24 10:05:00|11834.2|11830.2|11815|11811|11859.9|11854.9|11814.6|11808.6|895
1648116600000|2022-03-24 10:10:00|11814.6|11810.6|11817.8|11809.8|11819.4|11814.8|11786.9|11782.9|622
1648116900000|2022-03-24 10:15:00|11818.3|11814.3|11860.8|11856.8|11861.8|11857.2|11818.3|11814.3|542
1648117200000|2022-03-24 10:20:00|11860.9|11856.9|11850.7|11846.7|11887.9|11883.6|11841.7|11836|798
1648117500000|2022-03-24 10:25:00|11850.2|11846.2|11906.6|11902.6|11910.2|11904.5|11838.4|11834.4|371
1648117800000|2022-03-24 10:30:00|11907.5|11903.5|11860.4|11856.4|11910|11903.6|11854.8|11850.8|415
1648118100000|2022-03-24 10:35:00|11862.3|11854.3|11883.7|11879.7|11889.4|11884.9|11853|11845.3|234
1648118400000|2022-03-24 10:40:00|11882|11878|11875.6|11867.6|11888.5|11882.5|11857.1|11849.1|283
1648118700000|2022-03-24 10:45:00|11875.1|11867.1|11876.1|11872.1|11889.3|11885.3|11867.6|11863|409
1648119000000|2022-03-24 10:50:00|11875.3|11871.3|11872|11868|11887.5|11882.2|11862.1|11857.5|687
1648119300000|2022-03-24 10:55:00|11871.6|11867.6|11867.8|11863.8|11876.5|11870.9|11856.1|11850.6|163
1648119600000|2022-03-24 11:00:00|11868.4|11864.4|11870.7|11866.7|11873.4|11868.9|11840.3|11836.3|780
1648119900000|2022-03-24 11:05:00|11871.1|11867.1|11883.8|11879.8|11902.5|11898|11871.1|11867.1|714
1648120200000|2022-03-24 11:10:00|11883.3|11879.3|11886.6|11882.6|11903.2|11895.2|11866.1|11862.1|506
1648120500000|2022-03-24 11:15:00|11887|11883|11884.1|11876.1|11893.2|11889.2|11863.5|11858.6|363
1648120800000|2022-03-24 11:20:00|11882.2|11878.2|11879.5|11875.5|11894.6|11889.5|11866.3|11861|728
1648121100000|2022-03-24 11:25:00|11881.8|11873.8|11874.6|11870.6|11885.7|11879.9|11855.2|11851.2|1105
1648121400000|2022-03-24 11:30:00|11878.5|11870.5|11844.4|11836.4|11881.4|11877.4|11838.1|11834|1472
1648121700000|2022-03-24 11:35:00|11842.5|11838.5|11838.8|11834.8|11844.3|11840.3|11817.4|11811.9|662
1648122000000|2022-03-24 11:40:00|11841.7|11833.7|11869.4|11861.4|11928.4|11923.8|11841.7|11833.7|1940
1648122300000|2022-03-24 11:45:00|11869.8|11861.8|11848.5|11844.5|11870.9|11865|11824.8|11818.9|607
1648122600000|2022-03-24 11:50:00|11848.1|11844.1|11865.6|11861.6|11872.8|11866.9|11840.1|11836.1|414
1648122900000|2022-03-24 11:55:00|11866|11862|11860.4|11856.4|11896.7|11892.7|11860.3|11854.3|287
1648123200000|2022-03-24 12:00:00|11862.5|11854.5|11885.1|11877.1|11885.1|11877.7|11838.6|11833.1|294
1648123500000|2022-03-24 12:05:00|11884.6|11876.6|11855.2|11851.2|11884.6|11878|11853.6|11848.2|262
1648123800000|2022-03-24 12:10:00|11856.3|11852.3|11840.4|11836.4|11861|11857|11837.2|11833.2|824
1648124100000|2022-03-24 12:15:00|11839.3|11835.3|11847.6|11843.6|11863|11858.7|11837.1|11833.1|530
1648124400000|2022-03-24 12:20:00|11848|11844|11851.2|11847.2|11865.1|11859.7|11838|11833.3|201
1648124700000|2022-03-24 12:25:00|11851.3|11847.3|11842.6|11838.6|11861|11854.8|11838.1|11832.4|200
1648125000000|2022-03-24 12:30:00|11842.8|11838.8|11867.8|11863.8|11868.9|11864.9|11840|11835.2|362
1648125300000|2022-03-24 12:35:00|11867.3|11863.3|11850|11846|11885|11879.6|11848|11842|272
1648125600000|2022-03-24 12:40:00|11850.1|11846.1|11852.8|11848.8|11869.4|11865.4|11838.1|11834.1|316
1648125900000|2022-03-24 12:45:00|11852.6|11848.6|11839.4|11835.4|11852.9|11848.6|11837.9|11833.7|227
1648126200000|2022-03-24 12:50:00|11839.9|11835.9|11870|11862|11877.5|11871.3|11838.2|11834.2|230
1648126500000|2022-03-24 12:55:00|11869.6|11861.6|11856.2|11848.2|11876.7|11870.8|11848.2|11844.2|238
1648126800000|2022-03-24 13:00:00|11856.6|11848.6|11779.7|11775.7|11857|11851.2|11769.1|11764.8|1608
1648127100000|2022-03-24 13:05:00|11779.2|11775.2|11785.7|11781.7|11800.4|11796.4|11745.2|11740.4|1127
1648127400000|2022-03-24 13:10:00|11786.1|11782.1|11798.8|11794.8|11804.4|11800.4|11773.9|11769.9|999
1648127700000|2022-03-24 13:15:00|11799.7|11795.7|11821.2|11817.2|11843.3|11838.8|11780|11776|1085
1648128000000|2022-03-24 13:20:00|11822.2|11818.2|11816.9|11812.9|11833.5|11829.5|11792.8|11787.6|718
1648128300000|2022-03-24 13:25:00|11817|11813|11815.6|11811.6|11826|11821.3|11792|11788|673
1648128600000|2022-03-24 13:30:00|11816.5|11812.5|11786|11782|11822.8|11816.5|11781.2|11777.2|742
1648128900000|2022-03-24 13:35:00|11785.6|11781.6|11743.9|11739.9|11787.3|11783.3|11724.8|11720.8|1223
1648129200000|2022-03-24 13:40:00|11745.5|11741.5|11765.3|11757.3|11776.2|11769.1|11740.9|11735.9|724
1648129500000|2022-03-24 13:45:00|11763.7|11755.7|11784.5|11780.5|11784.5|11780.5|11745.6|11740.6|1086
1648129800000|2022-03-24 13:50:00|11784.9|11780.9|11788.9|11784.9|11807|11803|11773.4|11767.3|649
1648130100000|2022-03-24 13:55:00|11790.8|11782.8|11692.8|11688.8|11790.8|11784.5|11654.7|11648.7|5184
1648130400000|2022-03-24 14:00:00|11692.4|11688.4|11687.5|11683.5|11717.2|11713.2|11659.1|11651.2|1940
1648130700000|2022-03-24 14:05:00|11687.1|11683.1|11670|11666|11730.2|11726.2|11649.8|11645.8|1929
1648131000000|2022-03-24 14:10:00|11670.1|11666.1|11572.8|11568.8|11679.1|11675.1|11562|11556|4004
1648131300000|2022-03-24 14:15:00|11573.2|11569.2|11614.2|11610.2|11646.8|11642.8|11569.7|11563.2|2032
1648131600000|2022-03-24 14:20:00|11612.1|11608.1|11620.5|11616.5|11636.6|11631.5|11583.7|11579.5|1128
1648131900000|2022-03-24 14:25:00|11619.8|11611.8|11617.6|11613.6|11640.6|11635.6|11597.2|11591.9|1544
1648132200000|2022-03-24 14:30:00|11618|11614|11624.8|11620.8|11638.7|11633.5|11597.5|11591.4|861
1648132500000|2022-03-24 14:35:00|11624.9|11620.9|11647.6|11643.6|11666.6|11662.6|11622.3|11617.7|681
1648132800000|2022-03-24 14:40:00|11648.2|11644.2|11705.1|11701.1|11715.7|11711.7|11641.7|11637.2|1384
1648133100000|2022-03-24 14:45:00|11705.2|11701.2|11678.4|11674.4|11707.2|11703.2|11669.4|11664.7|890
1648133400000|2022-03-24 14:50:00|11679.1|11675.1|11731.3|11727.3|11747.6|11743.2|11679.1|11674.5|852
1648133700000|2022-03-24 14:55:00|11730.4|11726.4|11767.1|11763.1|11791.8|11787.8|11729.4|11725.4|1764
1648134000000|2022-03-24 15:00:00|11767.2|11763.2|11743.8|11739.8|11772.1|11768.1|11714.3|11708.9|1449
1648134300000|2022-03-24 15:05:00|11742.1|11738.1|11748.6|11740.6|11769.6|11763.1|11730|11724.1|717
1648134600000|2022-03-24 15:10:00|11745.3|11741.3|11735.5|11731.5|11765.4|11759.7|11725.2|11721.2|1121
1648134900000|2022-03-24 15:15:00|11736|11732|11687.9|11683.9|11747.8|11743.5|11684.4|11680.3|813
1648135200000|2022-03-24 15:20:00|11687.7|11683.7|11638.8|11634.8|11697|11693|11637.4|11631.6|1445
1648135500000|2022-03-24 15:25:00|11639.3|11635.3|11651.1|11647.1|11661.5|11657.5|11620.2|11616.2|1035
1648135800000|2022-03-24 15:30:00|11651|11647|11658.2|11654.2|11679|11675|11641.5|11637.5|842
1648136100000|2022-03-24 15:35:00|11656.7|11652.7|11606.7|11602.7|11656.7|11652.7|11600.1|11595.8|462
1648136400000|2022-03-24 15:40:00|11606.8|11602.8|11606.4|11602.4|11642.9|11637.5|11606.4|11602.4|575
1648136700000|2022-03-24 15:45:00|11606|11602|11593.4|11589.4|11634.5|11629.4|11578.6|11573.4|1082
1648137000000|2022-03-24 15:50:00|11593.8|11589.8|11602.9|11598.9|11617.3|11611.2|11589.7|11585.7|435
1648137300000|2022-03-24 15:55:00|11603|11599|11589.4|11585.4|11603.5|11599.5|11539|11535|2072
1648137600000|2022-03-24 16:00:00|11589.9|11585.9|11650.5|11646.5|11659.2|11651.2|11585|11580.6|1322
1648137900000|2022-03-24 16:05:00|11650.4|11646.4|11615.8|11611.8|11656.5|11652.5|11610.3|11604.2|750
1648138200000|2022-03-24 16:10:00|11615.4|11611.4|11598.8|11594.8|11615.5|11611.4|11589.1|11584.5|697
1648138500000|2022-03-24 16:15:00|11598.7|11594.7|11613.5|11609.5|11622.2|11618|11585.2|11581.2|727
1648138800000|2022-03-24 16:20:00|11615|11607|11641.9|11637.9|11643.2|11637.9|11608.1|11602.7|747
1648139100000|2022-03-24 16:25:00|11642|11638|11653.6|11649.6|11669|11665|11624.1|11620.1|5037
1648139400000|2022-03-24 16:30:00|11654.5|11650.5|11689.8|11685.8|11695.8|11691.8|11644|11640|2455
1648139700000|2022-03-24 16:35:00|11688.3|11684.3|11689.1|11685.1|11703.7|11699.1|11672.4|11666.9|1414
1648140000000|2022-03-24 16:40:00|11688.6|11684.6|11672.3|11668.3|11715.2|11711.2|11672.3|11668.3|1024
1648140300000|2022-03-24 16:45:00|11671.9|11667.9|11652.1|11648.1|11678.1|11674.1|11635.8|11631.8|727
1648140600000|2022-03-24 16:50:00|11653.5|11645.5|11691.3|11687.3|11695.5|11691.4|11647|11641.1|387
1648140900000|2022-03-24 16:55:00|11692.3|11684.3|11686.9|11682.9|11702.7|11698.4|11678|11674|458
1648141200000|2022-03-24 17:00:00|11685.9|11681.9|11700|11696|11708|11703.5|11684.9|11680|589
1648141500000|2022-03-24 17:05:00|11698.5|11694.5|11681.6|11677.6|11701|11696|11667.7|11662.1|236
1648141800000|2022-03-24 17:10:00|11679.6|11675.6|11669.7|11665.7|11704.1|11700|11668.8|11664.8|154
1648142100000|2022-03-24 17:15:00|11670.1|11666.1|11651.3|11647.3|11677.8|11673.8|11644.2|11640.2|380
1648142400000|2022-03-24 17:20:00|11653.3|11649.3|11678.9|11674.9|11681.1|11675.6|11649.3|11645.3|597
1648142700000|2022-03-24 17:25:00|11679.3|11675.3|11698.9|11694.9|11701|11697|11669|11665|1024
1648143000000|2022-03-24 17:30:00|11699.3|11695.3|11723|11719|11740|11736|11698.8|11694.8|1432
1648143300000|2022-03-24 17:35:00|11722.5|11718.5|11668.7|11664.7|11725.6|11721.6|11652.8|11648|895
1648143600000|2022-03-24 17:40:00|11668.2|11664.2|11671.1|11667.1|11687.8|11683.8|11666.1|11662.1|601
1648143900000|2022-03-24 17:45:00|11672.1|11668.1|11709.6|11705.6|11712|11707.6|11663|11658|463
1648144200000|2022-03-24 17:50:00|11708.1|11704.1|11705.5|11701.5|11719.6|11715.6|11696.3|11691.1|361
1648144500000|2022-03-24 17:55:00|11705|11701|11697|11693|11715|11711|11679.6|11675.6|408
1648144800000|2022-03-24 18:00:00|11696.9|11692.9|11690.1|11686.1|11711.3|11707.2|11676.4|11672.4|623
1648145100000|2022-03-24 18:05:00|11689.6|11685.6|11704.2|11700.2|11705|11701|11677.1|11673.1|925
1648145400000|2022-03-24 18:10:00|11705|11701|11677|11673|11707.7|11703.7|11670.5|11666.5|825
1648145700000|2022-03-24 18:15:00|11675.5|11671.5|11622.1|11618.1|11693.9|11689.9|11607.7|11602.6|1554
1648146000000|2022-03-24 18:20:00|11623.1|11619.1|11638.5|11630.5|11643.5|11638.1|11619.4|11614.6|1332
1648146300000|2022-03-24 18:25:00|11636.4|11632.4|11591.8|11587.8|11649.3|11643.7|11582.2|11578.2|4333
1648146600000|2022-03-24 18:30:00|11590.8|11586.8|11546.8|11542.8|11590.8|11586.8|11533.6|11529.3|1609
1648146900000|2022-03-24 18:35:00|11547.2|11543.2|11473.2|11469.2|11559.6|11553.7|11464.4|11460.1|1564
1648147200000|2022-03-24 18:40:00|11474.6|11470.6|11423.4|11415.4|11492.9|11487.2|11417.6|11410.7|1370
1648147500000|2022-03-24 18:45:00|11423.2|11415.2|11478|11474|11480.7|11474.3|11403.5|11399.5|708
1648147800000|2022-03-24 18:50:00|11477.6|11473.6|11446.2|11442.2|11478|11474|11435.6|11430.1|175
1648148100000|2022-03-24 18:55:00|11446.3|11438.3|11474|11470|11482|11476|11433|11428.8|289
1648148400000|2022-03-24 19:00:00|11473.6|11469.6|11473.2|11469.2|11480.5|11474.4|11455.6|11449.5|313
1648148700000|2022-03-24 19:05:00|11473.7|11469.7|11509.3|11505.3|11514.1|11508.7|11472.7|11467.5|297
1648149000000|2022-03-24 19:10:00|11508.9|11504.9|11498.4|11490.4|11523.2|11519.2|11460.7|11453.7|255
1648149300000|2022-03-24 19:15:00|11495.9|11491.9|11484.1|11476.1|11513.6|11505.6|11479|11471.1|76
1648149600000|2022-03-24 19:20:00|11484.5|11476.5|11510.8|11502.8|11515.9|11509.8|11470.9|11464|226
1648149900000|2022-03-24 19:25:00|11511.2|11503.2|11514.8|11510.8|11516.7|11510.8|11497.4|11491.5|140
1648150200000|2022-03-24 19:30:00|11515.2|11511.2|11509.1|11501.1|11518.7|11513.8|11502|11495.9|101
1648150500000|2022-03-24 19:35:00|11508.3|11500.3|11508.8|11504.8|11518.2|11512.1|11502.2|11497.7|153
1648150800000|2022-03-24 19:40:00|11510.8|11502.8|11510.6|11502.6|11515.4|11509.8|11501.7|11495.7|75
1648151100000|2022-03-24 19:45:00|11508.7|11504.7|11510.5|11506.5|11516.9|11511.7|11503.4|11498.8|66
1648151400000|2022-03-24 19:50:00|11510.9|11506.9|11507|11503|11518.2|11513.2|11504.7|11500.7|100
1648151700000|2022-03-24 19:55:00|11506.9|11502.9|11500.8|11496.8|11508.5|11504.5|11485|11478.5|140
1648152000000|2022-03-24 20:00:00|11500.9|11496.9|11503.9|11499.9|11519.4|11514.4|11491.6|11486.5|50
1648152300000|2022-03-24 20:05:00|11504.4|11500.4|11503.5|11499.5|11519.4|11511.4|11498.5|11493|135
1648152600000|2022-03-24 20:10:00|11503.4|11499.4|11504.9|11500.9|11515.7|11509.9|11501.4|11494|42
1648152900000|2022-03-24 20:15:00|11505.3|11501.3|11518.3|11514.3|11518.4|11514.4|11498.8|11492.8|70
1648153200000|2022-03-24 20:20:00|11520.4|11516.4|11511.4|11507.4|11520.9|11516.9|11505.9|11500|80
1648153500000|2022-03-24 20:25:00|11513.2|11505.2|11511.7|11507.7|11520|11514.5|11501.4|11495|52
1648153800000|2022-03-24 20:30:00|11511.3|11507.3|11516.4|11512.4|11518.8|11513|11510.3|11505.6|20
1648154100000|2022-03-24 20:35:00|11516.7|11512.7|11517.8|11513.8|11519.5|11515.5|11511.8|11507.8|54
1648154400000|2022-03-24 20:40:00|11517|11513|11512.3|11508.3|11520.3|11516.3|11510.7|11505.3|67
1648154700000|2022-03-24 20:45:00|11513.1|11509.1|11513.7|11509.7|11516.9|11512.1|11509.3|11503.2|38
1648155000000|2022-03-24 20:50:00|11514.1|11510.1|11490.1|11486.1|11521.2|11515.6|11488.6|11483.6|60
1648155300000|2022-03-24 20:55:00|11492|11484|11501.8|11493.8|11507.7|11499.7|11484.1|11478|95
1648155600000|2022-03-24 21:00:00|11501.3|11493.3|11499|11491|11512.2|11504.2|11497.4|11489.4|7
1648155900000|2022-03-24 21:05:00|11502.3|11494.3|11502.5|11494.5|11502.6|11494.6|11488.2|11483|27
1648156200000|2022-03-24 21:10:00|11496.2|11488.2|11511.5|11503.5|11515|11507|11488.2|11484.2|36
1648156500000|2022-03-24 21:15:00|11510.8|11506.8|11519.3|11511.3|11519.3|11513.5|11510.8|11506.8|33
1648156800000|2022-03-24 21:20:00|11518.5|11510.5|11513.1|11505.1|11521|11515.6|11505|11497|16
1648157100000|2022-03-24 21:25:00|11513.3|11505.3|11514.5|11506.5|11514.6|11506.6|11510.9|11502.9|1
1648157400000|2022-03-24 21:30:00|||||||||6
1648158000000|2022-03-24 21:40:00|11514.4|11506.4|11514.4|11506.4|11514.4|11506.4|11514.4|11506.4|0
1648158300000|2022-03-24 21:45:00|11514.7|11506.7|11515.9|11507.9|11515.9|11507.9|11513.3|11505.3|134
1648158600000|2022-03-24 21:50:00|11515.5|11507.5|11513.8|11509.8|11516|11509.9|11513.4|11507.5|0
1648158900000|2022-03-24 21:55:00|11516|11508|11527.3|11519.3|11527.3|11519.3|11514.3|11506.3|10
1648166400000|2022-03-25 00:00:00|11578.5|11570.5|11561.7|11557.7|11584|11577.9|11545.1|11539.4|61
1648166700000|2022-03-25 00:05:00|11563.4|11555.4|11460.4|11452.4|11564.2|11557.7|11458.7|11451.8|122
1648167000000|2022-03-25 00:10:00|11460.8|11452.8|11539.5|11531.5|11539.6|11532.6|11455.8|11450.8|87
1648167300000|2022-03-25 00:15:00|11539.6|11531.6|11483.6|11475.6|11540|11533.9|11476.8|11469.9|89
1648167600000|2022-03-25 00:20:00|11481.9|11473.9|11515.9|11507.9|11519|11511|11473.2|11467.2|29
1648167900000|2022-03-25 00:25:00|11515.5|11507.5|11503.1|11495.1|11522.5|11514.5|11497.9|11489.9|2
1648168200000|2022-03-25 00:30:00|11503|11495|11522.5|11514.5|11531|11523.5|11497.9|11492|3
1648168500000|2022-03-25 00:35:00|11522.9|11514.9|11510.9|11502.9|11532.5|11524.5|11500|11494.2|6
1648168800000|2022-03-25 00:40:00|11511.5|11503.5|11500.4|11492.4|11514|11506|11486.9|11481.4|2
1648169100000|2022-03-25 00:45:00|11500.6|11492.6|11488.5|11484.5|11505.8|11500.4|11483.3|11476.8|3
1648169400000|2022-03-25 00:50:00|11489.3|11485.3|11498.2|11494.2|11498.2|11494.2|11489.3|11481.3|0
1648169700000|2022-03-25 00:55:00|11496.9|11492.9|11503.9|11495.9|11503.9|11495.9|11491.9|11483.9|17
1648170000000|2022-03-25 01:00:00|11503.8|11495.8|11465.9|11457.9|11526.5|11518.5|11451.9|11445.2|127
1648170300000|2022-03-25 01:05:00|11466.3|11458.3|11519.7|11511.7|11519.8|11513.9|11464.4|11458.3|61
1648170600000|2022-03-25 01:10:00|11517.9|11513.9|11524.3|11516.3|11537.6|11531.8|11505.6|11497.6|39
1648170900000|2022-03-25 01:15:00|11524.2|11516.2|11527.4|11519.4|11534.3|11528.8|11516|11509.9|20
1648171200000|2022-03-25 01:20:00|11526.9|11518.9|11568.8|11560.8|11574.3|11566.3|11521|11514.9|59
1648171500000|2022-03-25 01:25:00|11567.3|11563.3|11579|11571|11588.8|11581.9|11560.9|11553.9|93
1648171800000|2022-03-25 01:30:00|11579.2|11571.2|11598|11590|11607.5|11599.7|11575.6|11570.1|25
1648172100000|2022-03-25 01:35:00|11595.7|11591.7|11586.1|11578.1|11600|11592|11570.5|11562.7|19
1648172400000|2022-03-25 01:40:00|11585.7|11577.7|11585|11577|11594.7|11588.7|11577.8|11570.2|16
1648172700000|2022-03-25 01:45:00|11585.1|11577.1|11622.1|11618.1|11629.8|11624.2|11582.3|11577.1|59
1648173000000|2022-03-25 01:50:00|11623.6|11615.6|11590.1|11586.1|11634.4|11629|11581.4|11574.1|53
1648173300000|2022-03-25 01:55:00|11587.6|11583.6|11604.1|11596.1|11612.8|11604.8|11585.9|11579.4|23
1648173600000|2022-03-25 02:00:00|11604.6|11596.6|11611.3|11603.3|11618.3|11612.5|11581.5|11575|39
1648173900000|2022-03-25 02:05:00|11612.5|11604.5|11616.3|11608.3|11630.3|11624.1|11609.5|11601.5|78
1648174200000|2022-03-25 02:10:00|11618.5|11610.5|11614.6|11610.6|11627.3|11620.1|11608.2|11603.2|68
1648174500000|2022-03-25 02:15:00|11614.3|11610.3|11645.6|11637.6|11646|11640.3|11614.3|11608.8|148
1648174800000|2022-03-25 02:20:00|11646|11638|11642.4|11638.4|11646.8|11641.4|11641.4|11635|17
1648175100000|2022-03-25 02:25:00|11642|11638|11618.9|11610.9|11643.9|11638.5|11612.8|11606.9|12
1648175400000|2022-03-25 02:30:00|11618.3|11610.3|11644.8|11640.8|11646.7|11641.3|11613|11606.9|49
1648175700000|2022-03-25 02:35:00|11646.7|11638.7|11648.9|11640.9|11654.5|11648.6|11635.9|11629.8|65
1648176000000|2022-03-25 02:40:00|11648.4|11640.4|11603.6|11595.6|11648.4|11642|11590.6|11585.6|102
1648176300000|2022-03-25 02:45:00|11604|11596|11604.4|11596.4|11624.4|11616.4|11592.5|11585.5|27
1648176600000|2022-03-25 02:50:00|11603.9|11595.9|11585.3|11581.3|11611.2|11603.3|11579.8|11574.2|7
1648176900000|2022-03-25 02:55:00|11587.2|11579.2|11606.1|11602.1|11608.2|11602.1|11585.3|11578.8|47
1648177200000|2022-03-25 03:00:00|11605.7|11601.7|11607.2|11603.2|11615.6|11609.6|11604.3|11599.8|27
1648177500000|2022-03-25 03:05:00|11606.9|11602.9|11666.7|11658.7|11668|11662|11606.9|11602.9|70
1648177800000|2022-03-25 03:10:00|11665.2|11661.2|11667.3|11663.3|11680.2|11674.3|11663.8|11657|119
1648178100000|2022-03-25 03:15:00|11669.2|11661.2|11684.5|11676.5|11685.6|11680|11664.8|11659.8|129
1648178400000|2022-03-25 03:20:00|11684|11676|11658.9|11650.9|11685|11677|11653.1|11647|16
1648178700000|2022-03-25 03:25:00|11658.8|11650.8|11667.1|11663.1|11684.7|11677.7|11655.8|11650.8|33
1648179000000|2022-03-25 03:30:00|11665.6|11657.6|11643.5|11639.5|11668.5|11660.5|11642.7|11636.6|28
1648179300000|2022-03-25 03:35:00|11645.5|11637.5|11627.6|11619.6|11647.8|11641.7|11619.5|11614.6|23
1648179600000|2022-03-25 03:40:00|11627.1|11619.1|11615.5|11607.5|11636|11630|11614.5|11606.5|33
1648179900000|2022-03-25 03:45:00|11616|11608|11608.3|11600.3|11619.8|11614.4|11599.8|11594.9|11
1648180200000|2022-03-25 03:50:00|11608.2|11600.2|11612.9|11604.9|11613.4|11606|11599.5|11594|19
1648180500000|2022-03-25 03:55:00|11613.4|11605.4|11636.1|11628.1|11662.6|11655.2|11611.9|11604.4|26
1648180800000|2022-03-25 04:00:00|11637|11629|11642.2|11634.2|11648.1|11641.7|11637|11629|8
1648181100000|2022-03-25 04:05:00|11641.7|11633.7|11633.1|11625.1|11641.7|11635.6|11628.6|11620.6|8
1648181400000|2022-03-25 04:10:00|11632.6|11624.6|11588.2|11580.2|11635.3|11629.9|11584.2|11577.9|78
1648181700000|2022-03-25 04:15:00|11588.7|11580.7|11581.3|11573.3|11597|11591.6|11575.6|11569.7|10
1648182000000|2022-03-25 04:20:00|11581.4|11573.4|11598.9|11594.9|11602.8|11598.4|11572.2|11566.9|69
1648182300000|2022-03-25 04:25:00|11598.4|11594.4|11608.2|11600.2|11611.7|11605.8|11597.9|11593.9|36
1648182600000|2022-03-25 04:30:00|11607.8|11599.8|11617.8|11609.8|11634|11627.1|11605.8|11599.8|75
1648182900000|2022-03-25 04:35:00|11617.3|11609.3|11624.9|11616.9|11636|11631.1|11616.1|11608.8|49
1648183200000|2022-03-25 04:40:00|11626.6|11618.6|11626.5|11622.5|11636.6|11628.9|11626.5|11618.6|9
1648183500000|2022-03-25 04:45:00|11626|11622|11616.5|11608.5|11630.9|11625|11607.9|11600.4|17
1648183800000|2022-03-25 04:50:00|11616.9|11608.9|11614.8|11610.8|11621.4|11615.4|11611.9|11606.9|3
1648184100000|2022-03-25 04:55:00|11615.4|11607.4|11601.6|11593.6|11617.9|11612|11596.1|11588.1|29
1648184400000|2022-03-25 05:00:00|11601.1|11593.1|11604|11596|11604.4|11597.9|11592.6|11584.6|3
1648184700000|2022-03-25 05:05:00|11602.6|11598.6|11612.8|11604.8|11614.7|11607.8|11600|11592|23
1648185000000|2022-03-25 05:10:00|11612.4|11604.4|11585.4|11577.4|11614.7|11606.7|11581|11574.9|15
1648185300000|2022-03-25 05:15:00|11585.9|11577.9|11594.9|11586.9|11594.9|11588.9|11581.4|11576.6|16
1648185600000|2022-03-25 05:20:00|11593.9|11589.9|11579.8|11571.8|11599.9|11592.9|11572.8|11567.9|31
1648185900000|2022-03-25 05:25:00|11579.4|11571.4|11562.5|11554.5|11581.5|11576.3|11547.2|11541.7|187
1648186200000|2022-03-25 05:30:00|11563|11555|11586.3|11578.3|11596.6|11591|11561.2|11555|233
1648186500000|2022-03-25 05:35:00|11586.2|11578.2|11556.2|11548.2|11589.3|11583.6|11549.1|11545.1|148
1648186800000|2022-03-25 05:40:00|11556.1|11548.1|11578.4|11574.4|11581.4|11574.4|11555.3|11548.1|11
1648187100000|2022-03-25 05:45:00|11577.9|11573.9|11593.3|11589.3|11595.6|11590.8|11575.8|11569.5|227
1648187400000|2022-03-25 05:50:00|11594.4|11586.4|11618|11614|11624.9|11619.9|11591.9|11586.4|160
1648187700000|2022-03-25 05:55:00|11618.4|11614.4|11614.2|11610.2|11624.8|11620.8|11610.8|11606.8|71
1648188000000|2022-03-25 06:00:00|11614.3|11610.3|11632.4|11624.4|11648.3|11642.2|11614.3|11608.7|229
1648188300000|2022-03-25 06:05:00|11630.7|11622.7|11620.9|11612.9|11634.1|11629.3|11616.9|11611.9|68
1648188600000|2022-03-25 06:10:00|11618.9|11614.9|11648.2|11644.2|11656.4|11652.4|11618.9|11613.4|116
1648188900000|2022-03-25 06:15:00|11654.2|11646.2|11647|11639|11656.9|11652.4|11635.4|11629.4|97
1648189200000|2022-03-25 06:20:00|11646.9|11638.9|11640.6|11632.6|11649.1|11643.8|11635.1|11629.7|73
1648189500000|2022-03-25 06:25:00|11641.2|11633.2|11636.1|11632.1|11642.1|11636.1|11629.9|11624.1|85
1648189800000|2022-03-25 06:30:00|11636|11632|11625.7|11617.7|11638.5|11633.1|11592.5|11586|66
1648190100000|2022-03-25 06:35:00|11625.2|11617.2|11613.3|11605.3|11631.7|11623.7|11610.4|11605|77
1648190400000|2022-03-25 06:40:00|11613.8|11605.8|11634.6|11626.6|11641.9|11634.9|11608.3|11602.8|44
1648190700000|2022-03-25 06:45:00|11635|11627|11646.4|11642.4|11649.4|11643.4|11625.1|11621.1|51
1648191000000|2022-03-25 06:50:00|11647.3|11643.3|11651|11647|11665.6|11659.7|11642.6|11638|84
1648191300000|2022-03-25 06:55:00|11652|11648|11630.4|11626.4|11660.5|11653.5|11628.9|11623|123
1648191600000|2022-03-25 07:00:00|11630|11626|11640.2|11636.2|11651|11645.1|11630|11623.8|159
1648191900000|2022-03-25 07:05:00|11643.1|11635.1|11598.1|11594.1|11643.1|11636.2|11596|11590.5|139
1648192200000|2022-03-25 07:10:00|11598.6|11594.6|11607.4|11603.4|11633.7|11626.1|11597.6|11590.1|75
1648192500000|2022-03-25 07:15:00|11607.3|11603.3|11597.3|11593.3|11608.7|11603.3|11593.1|11587.7|50
1648192800000|2022-03-25 07:20:00|11597.2|11593.2|11560.1|11556.1|11599.1|11594.3|11560.1|11554.6|132
1648193100000|2022-03-25 07:25:00|11559.2|11555.2|11595.1|11587.1|11600.6|11595.6|11559.2|11553.4|79
1648193400000|2022-03-25 07:30:00|11591.1|11585.1|11588|11584|11600.6|11595.3|11585.7|11579.6|83
1648193700000|2022-03-25 07:35:00|11587.2|11583.2|11522.4|11514.4|11588.1|11584.1|11514.3|11508.3|336
1648194000000|2022-03-25 07:40:00|11522|11514|11512.3|11504.3|11543.5|11537.4|11505.9|11499.9|266
1648194300000|2022-03-25 07:45:00|11512.8|11504.8|11491.9|11483.9|11522.8|11514.9|11486.1|11480.7|198
1648194600000|2022-03-25 07:50:00|11493.6|11485.6|11464.7|11456.7|11514|11508.2|11457.3|11451.1|334
1648194900000|2022-03-25 07:55:00|11464.6|11456.6|11438.1|11434.1|11466.6|11461.2|11425.2|11417.2|771
1648195200000|2022-03-25 08:00:00|11437.7|11433.7|11468.4|11464.4|11478.3|11474.3|11431.4|11424.9|546
1648195500000|2022-03-25 08:05:00|11467.8|11463.8|11387.5|11379.5|11470.9|11463.9|11384.6|11379.5|771
1648195800000|2022-03-25 08:10:00|11388|11380|11403.3|11395.3|11410.4|11403.9|11355.6|11350|920
1648196100000|2022-03-25 08:15:00|11401.2|11397.2|11431.3|11427.3|11445.3|11439|11401.2|11395.3|928
1648196400000|2022-03-25 08:20:00|11430.8|11426.8|11382.4|11374.4|11434.8|11430.2|11377.4|11371.4|940
1648196700000|2022-03-25 08:25:00|11379.9|11375.9|11343.3|11339.3|11405.1|11401.1|11319.3|11314|2206
1648197000000|2022-03-25 08:30:00|11344|11340|11365.8|11357.8|11390|11382|11334.9|11329.4|1774
1648197300000|2022-03-25 08:35:00|11364.1|11360.1|11359.1|11351.1|11380.1|11374.3|11348.1|11340.1|365
1648197600000|2022-03-25 08:40:00|11357|11353|11339.9|11331.9|11360.5|11354.1|11284.8|11278.3|1577
1648197900000|2022-03-25 08:45:00|11340.3|11332.3|11305.3|11301.3|11342.7|11337.2|11303.4|11298.4|531
1648198200000|2022-03-25 08:50:00|11304.9|11300.9|11306.5|11298.5|11320.9|11312.9|11277.5|11269.5|1071
1648198500000|2022-03-25 08:55:00|11306|11298|11332|11324|11337.9|11332.5|11284.1|11276.7|561
1648198800000|2022-03-25 09:00:00|11331.5|11323.5|11329.6|11325.6|11341.7|11337.2|11310|11303.7|1477
1648199100000|2022-03-25 09:05:00|11329.7|11325.7|11418.9|11414.9|11425|11418.4|11319.2|11314.2|1013
1648199400000|2022-03-25 09:10:00|11418.4|11414.4|11386.5|11378.5|11433.8|11427.3|11380.5|11376.2|816
1648199700000|2022-03-25 09:15:00|11384.5|11380.5|11385.4|11381.4|11385.9|11381.9|11346.9|11341.9|436
1648200000000|2022-03-25 09:20:00|11385.1|11377.1|11342.2|11334.2|11392|11385.5|11336.6|11330.7|110
1648200300000|2022-03-25 09:25:00|11342|11334|11356.9|11348.9|11361.4|11355.3|11333.4|11328.9|149
1648200600000|2022-03-25 09:30:00|11356.5|11348.5|11395.7|11391.7|11401.2|11395.3|11339.7|11333.4|629
1648200900000|2022-03-25 09:35:00|11395.8|11391.8|11433.4|11425.4|11439.6|11433.6|11384.4|11378.3|433
1648201200000|2022-03-25 09:40:00|11432.5|11424.5|11421|11417|11436.9|11431.4|11404.4|11399.4|656
1648201500000|2022-03-25 09:45:00|11420.2|11416.2|11422.1|11414.1|11425.9|11420|11385.4|11380.5|558
1648201800000|2022-03-25 09:50:00|11422.7|11414.7|11475.1|11471.1|11479.2|11474.2|11418.6|11410.6|782
1648202100000|2022-03-25 09:55:00|11475.6|11471.6|11474|11470|11487|11480.8|11446.8|11442.8|582
1648202400000|2022-03-25 10:00:00|11473.5|11469.5|11521.1|11517.1|11523|11518.9|11447.1|11441.1|1091
1648202700000|2022-03-25 10:05:00|11521.5|11517.5|11516|11512|11553.1|11548.3|11513.5|11509.5|902
1648203000000|2022-03-25 10:10:00|11516.5|11512.5|11534.6|11530.6|11539.8|11535.3|11499.4|11493.4|314
1648203300000|2022-03-25 10:15:00|11534.2|11530.2|11594.9|11590.9|11603.1|11597.1|11534.2|11530.2|903
1648203600000|2022-03-25 10:20:00|11594.5|11590.5|11584.7|11580.7|11602|11597.5|11571.5|11565.6|409
1648203900000|2022-03-25 10:25:00|11586.4|11578.4|11521.9|11517.9|11592.1|11586.8|11509.6|11505.6|628
1648204200000|2022-03-25 10:30:00|11521.4|11517.4|11514.6|11510.6|11530.9|11525.4|11491.9|11485.9|803
1648204500000|2022-03-25 10:35:00|11514.2|11510.2|11526.2|11522.2|11531.6|11525|11508|11502.9|157
1648204800000|2022-03-25 10:40:00|11526.6|11522.6|11462.3|11454.3|11529.7|11525.4|11458.7|11450.7|406
1648205100000|2022-03-25 10:45:00|11462.2|11454.2|11469.5|11461.5|11489.8|11484.8|11454.7|11448.8|431
1648205400000|2022-03-25 10:50:00|11469.9|11461.9|11484.6|11480.6|11489.6|11485.2|11461.3|11457.3|275
1648205700000|2022-03-25 10:55:00|11483.8|11479.8|11453.8|11445.8|11489.6|11485.2|11449|11445|373
1648206000000|2022-03-25 11:00:00|11454.2|11446.2|11462.2|11458.2|11486.2|11480.3|11446.6|11442.6|333
1648206300000|2022-03-25 11:05:00|11466.3|11462.3|11465.1|11457.1|11482.1|11476.1|11461.8|11456.2|573
1648206600000|2022-03-25 11:10:00|11465.6|11457.6|11402.9|11394.9|11466.4|11461.9|11371.8|11363.8|851
1648206900000|2022-03-25 11:15:00|11405.4|11397.4|11376.3|11368.3|11432.9|11426.2|11375.4|11367.4|269
1648207200000|2022-03-25 11:20:00|11375.9|11367.9|11392|11384|11393.2|11386.8|11313.5|11307.6|2484
1648207500000|2022-03-25 11:25:00|11391.6|11383.6|11408.1|11400.1|11415.1|11409.1|11377.9|11372.9|145
1648207800000|2022-03-25 11:30:00|11408.6|11400.6|11401.4|11397.4|11444.8|11440.6|11395.9|11387.9|433
1648208100000|2022-03-25 11:35:00|11400.9|11392.9|11431.3|11423.3|11435.6|11427.6|11390.8|11385.8|284
1648208400000|2022-03-25 11:40:00|11430.8|11422.8|11416.1|11408.1|11439.2|11433.5|11405.5|11400|125
1648208700000|2022-03-25 11:45:00|11415.7|11407.7|11409.9|11405.9|11425.7|11419.8|11392.3|11386.1|232
1648209000000|2022-03-25 11:50:00|11406.5|11402.5|11367.3|11363.3|11406.5|11402.5|11367.3|11363.3|218
1648209300000|2022-03-25 11:55:00|11366.9|11362.9|11376.6|11368.6|11411.3|11406.3|11366.9|11362.5|175
1648209600000|2022-03-25 12:00:00|11377.1|11369.1|11376.9|11368.9|11407.7|11403.7|11362|11355.7|623
1648209900000|2022-03-25 12:05:00|11376.5|11368.5|11330.4|11322.4|11387.1|11382.5|11325.8|11321.8|422
1648210200000|2022-03-25 12:10:00|11327.7|11323.7|11267.6|11259.6|11343.2|11339.2|11252.8|11244.8|1241
1648210500000|2022-03-25 12:15:00|11265.1|11261.1|11273|11265|11292.7|11287.1|11236.6|11230.9|1226
1648210800000|2022-03-25 12:20:00|11273.4|11265.4|11286.7|11278.7|11298.2|11292.2|11251.6|11247.1|1065
1648211100000|2022-03-25 12:25:00|11285.7|11277.7|11327.1|11319.1|11329.6|11325.6|11280.8|11274.2|572
1648211400000|2022-03-25 12:30:00|11327.2|11319.2|11318.3|11310.3|11327.2|11319.2|11286.8|11278.8|292
1648211700000|2022-03-25 12:35:00|11318.2|11310.2|11311.4|11303.4|11325.4|11319.5|11300.7|11294.9|700
1648212000000|2022-03-25 12:40:00|11311.9|11303.9|11332.6|11324.6|11352.3|11344.3|11288.1|11280.8|308
1648212300000|2022-03-25 12:45:00|11332.1|11324.1|11370.9|11362.9|11376.5|11371.2|11329.1|11324.1|399
1648212600000|2022-03-25 12:50:00|11368.7|11364.7|11351.3|11343.3|11371.4|11367.4|11319.1|11313.2|234
1648212900000|2022-03-25 12:55:00|11350.5|11342.5|11355|11351|11365.3|11359.2|11336.7|11330.2|352
1648213200000|2022-03-25 13:00:00|11358|11350|11356.5|11352.5|11400|11395.1|11337.4|11332.2|570
1648213500000|2022-03-25 13:05:00|11356|11352|11322.5|11314.5|11360.4|11352.4|11315.7|11311.2|399
1648213800000|2022-03-25 13:10:00|11321.7|11313.7|11322.3|11314.3|11330.5|11323|11269.6|11261.6|504
1648214100000|2022-03-25 13:15:00|11322.8|11314.8|11352.3|11348.3|11367.3|11362.9|11312.3|11304.8|483
1648214400000|2022-03-25 13:20:00|11352.2|11348.2|11370.4|11366.4|11399.7|11394.3|11345.4|11339.6|488
1648214700000|2022-03-25 13:25:00|11370.8|11366.8|11406.8|11398.8|11416.2|11411.2|11370|11365.5|425
1648215000000|2022-03-25 13:30:00|11404.3|11400.3|11421.5|11417.5|11434.9|11429.3|11381.4|11376.6|557
1648215300000|2022-03-25 13:35:00|11422.3|11418.3|11416.5|11412.5|11434|11429.4|11402.5|11396.2|447
1648215600000|2022-03-25 13:40:00|11416.9|11412.9|11462|11458|11484.5|11478|11413.5|11409.5|604
1648215900000|2022-03-25 13:45:00|11462.6|11458.6|11428.9|11424.9|11474.4|11468.9|11413.4|11408.9|387
1648216200000|2022-03-25 13:50:00|11427.1|11423.1|11439.7|11431.7|11459.5|11454.8|11416.3|11410.8|260
1648216500000|2022-03-25 13:55:00|11438.2|11434.2|11394.1|11386.1|11443.4|11436.9|11376.7|11371.3|733
1648216800000|2022-03-25 14:00:00|11394.6|11386.6|11412.7|11404.7|11423.1|11416.6|11376.5|11371.4|705
1648217100000|2022-03-25 14:05:00|11413.7|11405.7|11375.8|11371.8|11443.5|11437.6|11362.3|11356.4|608
1648217400000|2022-03-25 14:10:00|11375.4|11371.4|11409.9|11401.9|11426.7|11421|11370.6|11364.9|320
1648217700000|2022-03-25 14:15:00|11409.4|11401.4|11423.9|11415.9|11430.1|11426.1|11398.8|11394.5|261
1648218000000|2022-03-25 14:20:00|11422.4|11418.4|11391.3|11387.3|11429.3|11421.3|11390.3|11385.8|271
1648218300000|2022-03-25 14:25:00|11392.3|11388.3|11380.7|11376.7|11421|11416|11366.6|11362.1|513
1648218600000|2022-03-25 14:30:00|11379.7|11372.7|11342.7|11338.7|11380.7|11374.7|11340.1|11336.1|531
1648218900000|2022-03-25 14:35:00|11345.2|11337.2|11400.8|11396.8|11410.4|11405.4|11317.5|11313.5|820
1648219200000|2022-03-25 14:40:00|11403.7|11395.7|11439.3|11435.3|11451|11447|11399.9|11392.3|652
1648219500000|2022-03-25 14:45:00|11440.8|11436.8|11434.9|11430.9|11487.7|11481.3|11431.9|11427.9|1222
1648219800000|2022-03-25 14:50:00|11431.9|11427.9|11464.3|11460.3|11471.8|11465.7|11404.2|11398.7|663
1648220100000|2022-03-25 14:55:00|11463.8|11459.8|11480.2|11476.2|11483.7|11477.8|11432.1|11426.2|491
1648220400000|2022-03-25 15:00:00|11477.1|11473.1|11544.4|11540.4|11565.4|11559.6|11472.8|11466.7|1550
1648220700000|2022-03-25 15:05:00|11545.7|11541.7|11603.6|11595.6|11611.9|11607.9|11541|11535.5|1391
1648221000000|2022-03-25 15:10:00|11602.1|11598.1|11552.3|11548.3|11624|11616|11538.2|11532.3|1753
1648221300000|2022-03-25 15:15:00|11551.4|11547.4|11576.2|11568.2|11590.5|11585.1|11528.9|11524.9|1599
1648221600000|2022-03-25 15:20:00|11575.3|11567.3|11599.8|11595.8|11647.2|11642.6|11550.1|11544.7|1543
1648221900000|2022-03-25 15:25:00|11600.3|11596.3|11674.3|11670.3|11711.1|11706.3|11582.8|11575.2|1762
1648222200000|2022-03-25 15:30:00|11674.8|11670.8|11708.5|11700.5|11750.6|11745.1|11669.8|11663.7|2234
1648222500000|2022-03-25 15:35:00|11708.4|11700.4|11725.1|11721.1|11736.1|11730.8|11686.9|11680|1300
1648222800000|2022-03-25 15:40:00|11726|11722|11714.8|11710.8|11757.3|11753.3|11704.8|11699.4|1456
1648223100000|2022-03-25 15:45:00|11712.8|11708.8|11752.5|11748.5|11766.3|11760.9|11711.8|11705.9|1124
1648223400000|2022-03-25 15:50:00|11753.4|11749.4|11718.8|11710.8|11755.9|11750.9|11691.5|11684|1245
1648223700000|2022-03-25 15:55:00|11717.8|11709.8|11677.7|11669.7|11720.3|11713.8|11672.1|11667.1|729
1648224000000|2022-03-25 16:00:00|11675.2|11671.2|11692.6|11688.6|11709.6|11704.6|11655.4|11650.7|805
1648224300000|2022-03-25 16:05:00|11692.1|11688.1|11697.9|11693.9|11701.3|11695.3|11668.2|11663.2|676
1648224600000|2022-03-25 16:10:00|11698.8|11694.8|11716.3|11712.3|11736.3|11730.7|11685.1|11679.6|636
1648224900000|2022-03-25 16:15:00|11715.9|11711.9|11737.8|11733.8|11749.6|11743.7|11715.9|11709.8|1364
1648225200000|2022-03-25 16:20:00|11739.4|11735.4|11721.1|11717.1|11757.3|11752.4|11712.9|11708|1538
1648225500000|2022-03-25 16:25:00|11721.2|11717.2|11748.2|11744.2|11758|11754|11706.6|11700.6|3402
1648225800000|2022-03-25 16:30:00|11748.7|11744.7|11750.8|11746.8|11793.5|11788.5|11734.8|11730.8|2313
1648226100000|2022-03-25 16:35:00|11751.7|11747.7|11722.6|11718.6|11770.8|11764.9|11708.6|11704.6|1174
1648226400000|2022-03-25 16:40:00|11722.2|11718.2|11733.5|11729.5|11748.8|11743.5|11703.8|11697.8|607
1648226700000|2022-03-25 16:45:00|11734.4|11730.4|11722.8|11718.8|11747.4|11743.4|11706.9|11701.9|777
1648227000000|2022-03-25 16:50:00|11724.7|11716.7|11737.2|11733.2|11750|11744.2|11718.3|11713.8|248
1648227300000|2022-03-25 16:55:00|11738.7|11734.7|11721.7|11717.7|11741.2|11735.8|11709.1|11704.1|434
1648227600000|2022-03-25 17:00:00|11722.1|11718.1|11739.1|11735.1|11746.7|11741.8|11717.4|11712.1|509
1648227900000|2022-03-25 17:05:00|11738.7|11734.7|11724.4|11720.4|11739.2|11735.1|11714.6|11710.4|734
1648228200000|2022-03-25 17:10:00|11724.8|11720.8|11725.7|11721.7|11735.7|11730.2|11718.8|11714.4|338
1648228500000|2022-03-25 17:15:00|11726.2|11722.2|11694|11690|11726.7|11722.7|11691.7|11687.7|571
1648228800000|2022-03-25 17:20:00|11692.7|11688.7|11667|11659|11695.8|11691.8|11654|11649|957
1648229100000|2022-03-25 17:25:00|11666.4|11662.4|11651.6|11647.6|11674|11669.9|11615.4|11610.4|976
1648229400000|2022-03-25 17:30:00|11651.7|11647.7|11639.4|11635.4|11676.2|11670.7|11635.2|11631.2|364
1648229700000|2022-03-25 17:35:00|11640.4|11636.4|11653|11649|11660.3|11654.9|11627.8|11622.3|323
1648230000000|2022-03-25 17:40:00|11654|11650|11663.1|11659.1|11666.8|11662.6|11636.7|11632|562
1648230300000|2022-03-25 17:45:00|11664|11660|11652.4|11648.4|11668.8|11663.8|11647.6|11642.1|294
1648230600000|2022-03-25 17:50:00|11652|11648|11658.3|11654.3|11664.2|11660.2|11637.7|11630.7|666
1648230900000|2022-03-25 17:55:00|11659.2|11655.2|11659.6|11655.6|11664.4|11660.4|11638.2|11632.3|1305
1648231200000|2022-03-25 18:00:00|11659.1|11655.1|11659|11655|11663.6|11659.3|11633.1|11626.6|569
1648231500000|2022-03-25 18:05:00|11660|11652|11690.1|11682.1|11698|11692.1|11645.2|11639.8|758
1648231800000|2022-03-25 18:10:00|11691|11683|11671.4|11663.4|11691.7|11686.1|11645.2|11641.2|804
1648232100000|2022-03-25 18:15:00|11671.5|11663.5|11696.1|11688.1|11698.6|11693.6|11666|11661.8|779
1648232400000|2022-03-25 18:20:00|11694.1|11690.1|11685.5|11681.5|11711|11705.1|11680.9|11674.8|739
1648232700000|2022-03-25 18:25:00|11684.6|11680.6|11794.4|11790.4|11807.4|11803.4|11663.7|11655.7|3881
1648233000000|2022-03-25 18:30:00|11796.4|11792.4|11768.4|11764.4|11798|11792.9|11767.4|11763.3|649
1648233300000|2022-03-25 18:35:00|11769.6|11765.6|11737.4|11733.4|11778.7|11774.7|11731|11726.4|466
1648233600000|2022-03-25 18:40:00|11735.9|11731.9|11754.7|11750.7|11761.8|11755.8|11722.1|11716|228
1648233900000|2022-03-25 18:45:00|11753.8|11749.8|11756.5|11752.5|11763.2|11758.1|11741.9|11735.9|211
1648234200000|2022-03-25 18:50:00|11756.1|11752.1|11750.9|11742.9|11773.7|11767.7|11738.7|11732.2|188
1648234500000|2022-03-25 18:55:00|11746.9|11740.7|11715.1|11711.1|11749.6|11744.4|11712.2|11705|248
1648234800000|2022-03-25 19:00:00|11715.5|11711.5|11733.9|11729.9|11739.8|11733.9|11715.5|11711.5|226
1648235100000|2022-03-25 19:05:00|11734.3|11730.3|11749.3|11741.3|11749.3|11743.3|11719.4|11713.4|131
1648235400000|2022-03-25 19:10:00|11749.8|11741.8|11730.1|11726.1|11753.8|11747.7|11724.5|11718.5|104
1648235700000|2022-03-25 19:15:00|11731|11727|11720.2|11716.2|11736.3|11731|11716.1|11710.8|92
1648236000000|2022-03-25 19:20:00|11720.7|11716.7|11702.4|11694.4|11722.6|11718.6|11697.4|11692.4|150
1648236300000|2022-03-25 19:25:00|11701.4|11693.4|11709.4|11701.4|11724.3|11720.3|11694.9|11689|562
1648236600000|2022-03-25 19:30:00|11707.9|11703.9|11720.6|11712.6|11721.5|11713.5|11706.5|11698.5|285
1648236900000|2022-03-25 19:35:00|11720.1|11712.1|11695.4|11691.4|11721.5|11716.7|11693.3|11687.7|62
1648237200000|2022-03-25 19:40:00|11695.8|11691.8|11677.1|11673.1|11708|11700.5|11675.9|11670.4|80
1648237500000|2022-03-25 19:45:00|11676.8|11672.8|11691.7|11687.7|11695.3|11689.2|11658.6|11652.6|119
1648237800000|2022-03-25 19:50:00|11691.3|11687.3|11700.9|11692.9|11705.6|11699.2|11682.5|11675.5|112
1648238100000|2022-03-25 19:55:00|11700.5|11692.5|11673.2|11665.2|11700.9|11694.5|11662.8|11658.8|113
1648238400000|2022-03-25 20:00:00|11673.6|11665.6|11656.9|11648.9|11673.6|11668.3|11648.2|11641.2|97
1648238700000|2022-03-25 20:05:00|11656.7|11648.7|11670.6|11662.6|11670.6|11663.6|11652.2|11644.2|26
1648239000000|2022-03-25 20:10:00|11665.1|11661.1|11672.7|11668.7|11674.7|11668.7|11647.8|11642.3|139
1648239300000|2022-03-25 20:15:00|11674.3|11666.3|11668.3|11660.3|11675.6|11670.2|11656.5|11648.5|148
1648239600000|2022-03-25 20:20:00|11667.8|11659.8|11675.4|11667.4|11677.1|11670|11664.6|11659.1|11
1648239900000|2022-03-25 20:25:00|11675|11667|11653.1|11645.1|11675.2|11671.2|11652.6|11645.1|34
1648240200000|2022-03-25 20:30:00|11653.2|11645.2|11657.9|11649.9|11667.4|11659.4|11647.7|11641.7|87
1648240500000|2022-03-25 20:35:00|11657.8|11649.8|11650.1|11646.1|11659.3|11653.5|11649.6|11645.1|23
1648240800000|2022-03-25 20:40:00|11649.6|11645.6|11661.1|11653.1|11670.3|11664.3|11632|11624.6|80
1648241100000|2022-03-25 20:45:00|11660.2|11652.2|11649.5|11641.5|11662.2|11654.2|11647|11639|67
1648241400000|2022-03-25 20:50:00|11649|11641|11674.2|11666.2|11674.2|11666.2|11641.3|11633.3|199
1648241700000|2022-03-25 20:55:00|11673.7|11665.7|11655.7|11647.7|11695.9|11687.9|11648.2|11640.2|221
1648418400000|2022-03-27 22:00:00|11404.9|11396.9|11462.8|11454.8|11468|11460|11330.8|11322.8|595
1648418700000|2022-03-27 22:05:00|11462.3|11454.3|11414.1|11410.1|11462.3|11454.3|11401.4|11393.4|525
1648419000000|2022-03-27 22:10:00|11414.6|11410.6|11497|11489|11512.1|11504.1|11412.2|11406.6|222
1648419300000|2022-03-27 22:15:00|11497.5|11489.5|11488.5|11480.5|11509|11501|11440|11432|68
1648419600000|2022-03-27 22:20:00|11488.1|11480.1|11476.6|11468.6|11488.1|11480.1|11455.6|11447.6|79
1648419900000|2022-03-27 22:25:00|11476.5|11468.5|11441.8|11433.8|11478.6|11470.6|11441.8|11433.8|49
1648420200000|2022-03-27 22:30:00|11442.3|11434.3|11438.8|11430.8|11462.4|11457.4|11420.4|11412.4|79
1648420500000|2022-03-27 22:35:00|11441.9|11433.9|11432.3|11424.3|11444.3|11438.4|11432.3|11424.3|10
1648420800000|2022-03-27 22:40:00|11432.7|11424.7|11439.9|11431.9|11439.9|11431.9|11414.9|11406.9|40
1648421100000|2022-03-27 22:45:00|11438.5|11434.5|11440.8|11432.8|11447.3|11441.4|11436.9|11428.9|28
1648421400000|2022-03-27 22:50:00|11441.3|11433.3|11416|11408|11446.4|11438.4|11406.1|11398.1|72
1648421700000|2022-03-27 22:55:00|11416.9|11408.9|11447.2|11439.2|11452.2|11446.7|11411.3|11405.3|156
1648422000000|2022-03-27 23:00:00|11446.7|11438.7|11441.9|11433.9|11453.6|11448.8|11430.1|11422.1|67
1648422300000|2022-03-27 23:05:00|11442.4|11434.4|11424.4|11416.4|11442.4|11434.4|11411.8|11406.3|18
1648422600000|2022-03-27 23:10:00|11424.9|11416.9|11433.2|11425.2|11438.7|11430.7|11421.6|11413.6|27
1648422900000|2022-03-27 23:15:00|11433.7|11425.7|11437.1|11429.1|11449.7|11443.7|11426.6|11420.8|20
1648423200000|2022-03-27 23:20:00|11436.6|11428.6|11419.2|11411.2|11439.1|11431.1|11416.3|11408.3|33
1648423500000|2022-03-27 23:25:00|11418.2|11410.2|11424.7|11416.7|11426.7|11418.7|11412.7|11406.7|20
1648423800000|2022-03-27 23:30:00|11422.7|11418.7|11418.7|11414.7|11438.7|11433.8|11415.3|11409.3|11
1648424100000|2022-03-27 23:35:00|11418.3|11414.3|11420.4|11416.4|11426.3|11418.3|11418.3|11410.3|6
1648424400000|2022-03-27 23:40:00|11422.5|11414.5|11436.6|11428.6|11438.6|11430.6|11421.9|11414.5|16
1648424700000|2022-03-27 23:45:00|11437.1|11429.1|11416.5|11408.5|11442.6|11437.1|11415.4|11408.5|7
1648425000000|2022-03-27 23:50:00|11416.4|11408.4|11423.5|11415.5|11424.9|11416.9|11411.9|11406|10
1648425300000|2022-03-27 23:55:00|11423.9|11415.9|11435|11427|11436|11428|11422|11414.9|10
1648425600000|2022-03-28 00:00:00|11435.5|11427.5|11396.9|11392.9|11435.5|11429.5|11396.8|11389.9|35
1648425900000|2022-03-28 00:05:00|11396.8|11392.8|11339.6|11335.6|11397.4|11392.8|11331.4|11325.5|150
1648426200000|2022-03-28 00:10:00|11341|11337|11370.4|11366.4|11375.7|11370.1|11341|11337|76
1648426500000|2022-03-28 00:15:00|11369.9|11365.9|11341.2|11333.2|11376.3|11368.4|11335.6|11328.6|17
1648426800000|2022-03-28 00:20:00|11342.6|11334.6|11357.1|11349.1|11368.6|11361.1|11331.6|11326.6|20
1648427100000|2022-03-28 00:25:00|11357.4|11349.4|11328.5|11320.5|11364.7|11357.7|11322.5|11316.5|37
1648427400000|2022-03-28 00:30:00|11330|11326|11346.9|11338.9|11351|11343.6|11329.5|11322.6|33
1648427700000|2022-03-28 00:35:00|11347.1|11339.1|11360.5|11352.5|11363.5|11357.6|11331.4|11325.9|32
1648428000000|2022-03-28 00:40:00|11359.5|11351.5|11367.8|11359.8|11376.1|11370.2|11355.6|11349.6|32
1648428300000|2022-03-28 00:45:00|11367.7|11359.7|11385.8|11377.8|11386.3|11379.3|11359.5|11354.1|60
1648428600000|2022-03-28 00:50:00|11383.7|11379.7|11385.7|11381.7|11386.7|11381.7|11377.7|11369.7|7
1648428900000|2022-03-28 00:55:00|11385.2|11381.2|11396.7|11388.7|11399.1|11393.6|11369.2|11364.2|48
1648429200000|2022-03-28 01:00:00|11397.6|11389.6|11322.8|11314.8|11406.8|11401.3|11309.9|11303.9|387
1648429500000|2022-03-28 01:05:00|11322.3|11314.3|11385.3|11377.3|11390.8|11385.3|11312.8|11306.3|72
1648429800000|2022-03-28 01:10:00|11384.8|11376.8|11381.7|11373.7|11393.1|11387.1|11348.6|11344.1|71
1648430100000|2022-03-28 01:15:00|11381.9|11373.9|11362.4|11354.4|11389.2|11382.2|11354.1|11346.6|10
1648430400000|2022-03-28 01:20:00|11361.5|11353.5|11346|11338|11369|11361|11318|11314|40
1648430700000|2022-03-28 01:25:00|11345.1|11337.1|11385.1|11377.1|11387.5|11381.6|11345.1|11337.1|11
1648431000000|2022-03-28 01:30:00|11384.6|11376.6|11410|11406|11411.5|11406|11371.8|11365.5|60
1648431300000|2022-03-28 01:35:00|11409.5|11405.5|11423.6|11415.6|11432.6|11428.6|11379.1|11373|108
1648431600000|2022-03-28 01:40:00|11421.1|11413.1|11447.6|11443.6|11450.1|11444.2|11409|11401|106
1648431900000|2022-03-28 01:45:00|11447.2|11443.2|11443.6|11435.6|11448.2|11444.2|11424.1|11416.1|9
1648432200000|2022-03-28 01:50:00|11442.7|11434.7|11428.6|11420.6|11444.1|11436.6|11416.1|11409.6|18
1648432500000|2022-03-28 01:55:00|11429.6|11421.6|11444.6|11440.6|11449.5|11444|11428.6|11420.6|13
1648432800000|2022-03-28 02:00:00|11448.6|11442.6|11472.4|11464.4|11476.9|11470.5|11443|11435.5|43
1648433100000|2022-03-28 02:05:00|11470.5|11466.5|11449|11441|11472.4|11466.5|11434.9|11430.9|8
1648433400000|2022-03-28 02:10:00|11448|11444|11439.4|11431.4|11475|11469.4|11436.9|11429.9|71
1648433700000|2022-03-28 02:15:00|11439.9|11431.9|11450.8|11446.8|11461.3|11453.3|11439.9|11431.9|34
1648434000000|2022-03-28 02:20:00|11450.4|11446.4|11449.3|11445.3|11457.8|11451.8|11443.4|11437.3|28
1648434300000|2022-03-28 02:25:00|11452.3|11448.3|11465.7|11457.7|11465.7|11459.3|11451.8|11445.8|11
1648434600000|2022-03-28 02:30:00|11465.3|11457.3|11448.2|11440.2|11467|11459.8|11415.2|11408.4|113
1648434900000|2022-03-28 02:35:00|11447.7|11439.7|11430.8|11422.8|11447.7|11440.5|11414.3|11408.3|32
1648435200000|2022-03-28 02:40:00|11431.3|11423.3|11451.2|11447.2|11454.1|11449.6|11421.3|11416.3|33
1648435500000|2022-03-28 02:45:00|11451.7|11447.7|11470.6|11462.6|11474.6|11468.7|11448.7|11440.7|42
1648435800000|2022-03-28 02:50:00|11472.6|11464.6|11479.7|11471.7|11483|11479|11468.1|11462.2|51
1648436100000|2022-03-28 02:55:00|11480.2|11472.2|11491.1|11487.1|11494.1|11489.2|11474.7|11468.7|104
1648436400000|2022-03-28 03:00:00|11492.1|11488.1|11483.2|11475.2|11494.6|11488.6|11469.6|11463.6|120
1648436700000|2022-03-28 03:05:00|11483.7|11475.7|11475.1|11471.1|11483.7|11475.7|11465.2|11460.2|15
1648437000000|2022-03-28 03:10:00|11474.2|11470.2|11494.7|11486.7|11503.2|11497.6|11473.6|11466.6|68
1648437300000|2022-03-28 03:15:00|11495.2|11487.2|11480.7|11472.7|11497.1|11489.1|11465.2|11459.7|35
1648437600000|2022-03-28 03:20:00|11480.6|11472.6|11441|11433|11480.6|11472.6|11433.1|11427.1|14
1648437900000|2022-03-28 03:25:00|11439.6|11431.6|11445|11437|11454.1|11448.5|11437.1|11429.1|16
1648438200000|2022-03-28 03:30:00|11445.5|11437.5|11444.5|11440.5|11457.9|11451.5|11444.5|11437.5|6
1648438500000|2022-03-28 03:35:00|11445.5|11437.5|11461.4|11453.4|11467|11460.9|11440.5|11432.5|27
1648438800000|2022-03-28 03:40:00|11461.5|11453.5|11467.8|11459.8|11469.3|11463.3|11456.9|11450.9|7
1648439100000|2022-03-28 03:45:00|11466.9|11458.9|11467.8|11463.8|11470.3|11465.3|11461.4|11454|2
1648439400000|2022-03-28 03:50:00|11469.3|11461.3|11436.6|11428.6|11469.4|11463.4|11432.2|11426.1|49
1648439700000|2022-03-28 03:55:00|11436.5|11428.5|11430.1|11426.1|11440.3|11434.5|11409.6|11404.6|60
1648440000000|2022-03-28 04:00:00|11433.1|11425.1|11432|11428|11438|11432.5|11431.1|11423.1|2
1648440300000|2022-03-28 04:05:00|11432.5|11428.5|11438|11430|11440.9|11435.5|11431.5|11427.5|2
1648440600000|2022-03-28 04:10:00|11438.5|11430.5|11434.4|11426.4|11443.5|11439.5|11429.4|11422.9|7
1648440900000|2022-03-28 04:15:00|11433.9|11425.9|11468.8|11460.8|11469.8|11462.9|11433.9|11425.9|56
1648441200000|2022-03-28 04:20:00|11468.2|11460.2|11463.3|11455.3|11468.2|11460.2|11457.3|11449.3|8
1648441500000|2022-03-28 04:25:00|11463.1|11455.1|11461.8|11453.8|11463.1|11455.1|11449.8|11441.8|2
1648441800000|2022-03-28 04:30:00|11459.3|11451.3|11453.8|11445.8|11459.8|11453.2|11449.8|11442.2|3
1648442100000|2022-03-28 04:35:00|11455.3|11447.3|11443.2|11435.2|11459.8|11454.3|11438.2|11430.8|5
1648442400000|2022-03-28 04:40:00|11442.2|11434.2|11436.2|11428.2|11445.3|11437.3|11431.7|11423.7|1
1648442700000|2022-03-28 04:45:00|11436.7|11428.7|11442.7|11434.7|11445.2|11440.2|11432.7|11425.2|16
1648443000000|2022-03-28 04:50:00|11443.7|11435.7|11450.1|11442.1|11453.7|11447.7|11438.2|11434.2|117
1648443300000|2022-03-28 04:55:00|11450.6|11442.6|11442.1|11434.1|11453.1|11447.1|11436.7|11430.8|7
1648443600000|2022-03-28 05:00:00|11441.7|11433.7|11445.7|11437.7|11448.3|11443.6|11433.6|11427.7|22
1648443900000|2022-03-28 05:05:00|11444.7|11436.7|11422.2|11414.2|11449.7|11442.7|11417.7|11411.7|10
1648444200000|2022-03-28 05:10:00|11422.7|11414.7|11415.5|11407.5|11425.2|11418|11409.5|11404.5|71
1648444500000|2022-03-28 05:15:00|11416.1|11408.1|11412|11404|11418.5|11411.9|11409|11403.5|11
1648444800000|2022-03-28 05:20:00|11413|11405|11410.9|11406.9|11418.4|11412|11408.5|11404.5|34
1648445100000|2022-03-28 05:25:00|11411.4|11407.4|11411.4|11407.4|11412.9|11407.4|11409.4|11403.5|8
1648445400000|2022-03-28 05:30:00|11413.3|11405.3|11383.7|11375.7|11413.3|11407.9|11359.8|11354.9|127
1648445700000|2022-03-28 05:35:00|11381.7|11373.7|11340.3|11332.3|11384.3|11379.2|11329.8|11323.9|304
1648446000000|2022-03-28 05:40:00|11341.3|11333.3|11335.7|11327.7|11354.7|11348.8|11320.7|11314.8|46
1648446300000|2022-03-28 05:45:00|11335.8|11327.8|11325.8|11317.8|11337.7|11329.9|11308.3|11303.8|110
1648446600000|2022-03-28 05:50:00|11326.3|11318.3|11324.2|11320.2|11350.3|11345.4|11319.7|11313.8|104
1648446900000|2022-03-28 05:55:00|11325.8|11317.8|11347.6|11343.6|11355.5|11349.6|11322.3|11315.8|309
1648447200000|2022-03-28 06:00:00|11349.6|11341.6|11368.3|11364.3|11380.2|11372.3|11347.7|11341.6|151
1648447500000|2022-03-28 06:05:00|11367.4|11363.4|11382.9|11374.9|11384.9|11380.4|11354.4|11348.5|77
1648447800000|2022-03-28 06:10:00|11382.4|11374.4|11352.6|11348.6|11384.9|11378.9|11352|11346.1|171
1648448100000|2022-03-28 06:15:00|11353|11349|11349.5|11345.5|11372.5|11368.5|11342.6|11337.5|112
1648448400000|2022-03-28 06:20:00|11349.2|11345.2|11308.9|11300.9|11355.9|11349.9|11304|11298.5|239
1648448700000|2022-03-28 06:25:00|11308.4|11300.4|11275.2|11271.2|11309.3|11304.3|11268.7|11263.2|400
1648449000000|2022-03-28 06:30:00|11277.2|11269.2|11272.7|11268.7|11277.6|11271.6|11233.4|11227.9|493
1648449300000|2022-03-28 06:35:00|11272.2|11268.2|11282.8|11278.8|11285.3|11280.3|11251.2|11246.7|245
1648449600000|2022-03-28 06:40:00|11282.9|11278.9|11308.9|11304.9|11317.1|11312.6|11281.9|11276.9|255
1648449900000|2022-03-28 06:45:00|11308|11304|11295.8|11291.8|11318|11313.1|11286.4|11281.4|241
1648450200000|2022-03-28 06:50:00|11295.3|11291.3|11322|11318|11324.9|11320|11294.3|11289.4|275
1648450500000|2022-03-28 06:55:00|11322.4|11318.4|11328.8|11324.8|11355.9|11350.4|11316.4|11310.9|263
1648450800000|2022-03-28 07:00:00|11327.8|11323.8|11324|11320|11331.3|11325.8|11295.5|11291.5|249
1648451100000|2022-03-28 07:05:00|11324.1|11320.1|11291.1|11287.1|11336|11332|11283.7|11279.7|447
1648451400000|2022-03-28 07:10:00|11291.5|11287.5|11309.7|11305.7|11338.2|11333.2|11288.2|11284.2|220
1648451700000|2022-03-28 07:15:00|11309.2|11305.2|11348.1|11344.1|11352|11346|11292.1|11288.1|276
1648452000000|2022-03-28 07:20:00|11347|11343|11350.4|11346.4|11366|11361.9|11346.6|11340.5|166
1648452300000|2022-03-28 07:25:00|11351.9|11347.9|11351.6|11343.6|11360.9|11356.9|11335.5|11331.5|250
1648452600000|2022-03-28 07:30:00|11349.6|11345.6|11357.9|11353.9|11358.4|11354.4|11331.5|11327.5|217
1648452900000|2022-03-28 07:35:00|11357|11353|11340.4|11336.4|11390|11385|11335.5|11331.4|184
1648453200000|2022-03-28 07:40:00|11339.9|11335.9|11341.5|11333.5|11360.5|11355|11319.9|11315.9|374
1648453500000|2022-03-28 07:45:00|11341.4|11333.4|11324.3|11320.3|11347.4|11343.4|11321.8|11315.9|74
1648453800000|2022-03-28 07:50:00|11324.9|11316.9|11285.4|11281.4|11336.8|11330.8|11283.8|11277.9|380
1648454100000|2022-03-28 07:55:00|11287.4|11279.4|11333.8|11329.8|11335.8|11331.8|11284.8|11279.3|538
1648454400000|2022-03-28 08:00:00|11329.8|11325.8|11362.6|11358.6|11368.6|11361.2|11306.7|11302.7|619
1648454700000|2022-03-28 08:05:00|11363.1|11359.1|11360.5|11356.5|11385.5|11381.5|11343.4|11338.4|298
1648455000000|2022-03-28 08:10:00|11361.1|11357.1|11352.5|11348.5|11383.4|11377.1|11351|11346.4|306
1648455300000|2022-03-28 08:15:00|11352|11348|11340.3|11336.3|11374|11370|11339.9|11334.2|728
1648455600000|2022-03-28 08:20:00|11341.3|11337.3|11314.8|11310.8|11354.2|11350.2|11302.3|11298.3|957
1648455900000|2022-03-28 08:25:00|11315.3|11311.3|11298.8|11294.8|11317.2|11313.2|11261.7|11257.2|2719
1648456200000|2022-03-28 08:30:00|11298.9|11294.9|11332.2|11328.2|11349.7|11345.7|11291.7|11286.2|1882
1648456500000|2022-03-28 08:35:00|11335.7|11327.7|11306.1|11302.1|11337.7|11333.7|11293.6|11289.6|478
1648456800000|2022-03-28 08:40:00|11306.2|11302.2|11343.7|11339.7|11348.6|11344.6|11304.1|11298.6|251
1648457100000|2022-03-28 08:45:00|11343.6|11339.6|11326.1|11322.1|11358.2|11353.7|11324.6|11318.6|338
1648457400000|2022-03-28 08:50:00|11327.1|11323.1|11347.1|11343.1|11350.1|11344.1|11315.6|11311.2|366
1648457700000|2022-03-28 08:55:00|11347.5|11343.5|11358.2|11354.2|11363.3|11356.6|11340.1|11336.1|434
1648458000000|2022-03-28 09:00:00|11357.8|11353.8|11380.7|11376.7|11387.7|11383.7|11355.7|11351.2|522
1648458300000|2022-03-28 09:05:00|11383.2|11375.2|11374.7|11370.7|11390.2|11386.2|11363.7|11358.2|290
1648458600000|2022-03-28 09:10:00|11372.7|11368.7|11366.2|11362.2|11372.7|11368.7|11354.8|11349.7|117
1648458900000|2022-03-28 09:15:00|11366.7|11362.7|11379.7|11375.7|11389.7|11385.7|11360.7|11355.7|252
1648459200000|2022-03-28 09:20:00|11381.5|11373.5|11361.6|11357.6|11381.5|11373.5|11348.1|11344.1|210
1648459500000|2022-03-28 09:25:00|11362.1|11358.1|11330.4|11326.4|11377.1|11372.6|11328.2|11322.2|674
1648459800000|2022-03-28 09:30:00|11332.3|11328.3|11304.8|11300.8|11334.2|11328.7|11303.8|11299.8|575
1648460100000|2022-03-28 09:35:00|11305.3|11301.3|11343.9|11339.9|11346.9|11342.4|11298.8|11294.3|332
1648460400000|2022-03-28 09:40:00|11343|11339|11327.7|11323.7|11371|11367|11323.3|11318.8|330
1648460700000|2022-03-28 09:45:00|11331.2|11323.2|11370.2|11366.2|11371.2|11366.7|11327.7|11321.8|207
1648461000000|2022-03-28 09:50:00|11369.8|11365.8|11363.6|11359.6|11374.1|11370.1|11352.7|11348.7|428
1648461300000|2022-03-28 09:55:00|11364.6|11360.6|11342|11338|11375.6|11371.6|11331|11325.1|149
1648461600000|2022-03-28 10:00:00|11341.6|11337.6|11324.6|11320.6|11347.5|11342.6|11319.5|11315.5|330
1648461900000|2022-03-28 10:05:00|11326.1|11318.1|11315|11311|11338.1|11333.1|11309.5|11305.5|111
1648462200000|2022-03-28 10:10:00|11315.5|11311.5|11299.5|11295.5|11318.5|11312|11297|11293|168
1648462500000|2022-03-28 10:15:00|11298.5|11294.5|11310.4|11306.4|11321.4|11317.4|11291|11286|748
1648462800000|2022-03-28 10:20:00|11310.9|11306.9|11329.3|11325.3|11329.3|11325.3|11301.9|11295.9|219
1648463100000|2022-03-28 10:25:00|11333.3|11329.3|11312.3|11308.3|11341.3|11337.3|11308.8|11304.8|269
1648463400000|2022-03-28 10:30:00|11311.8|11307.8|11323.3|11319.3|11357.3|11351.3|11311.8|11307|225
1648463700000|2022-03-28 10:35:00|11323.8|11315.8|11327.8|11323.8|11332.3|11326.8|11306.3|11302.3|210
1648464000000|2022-03-28 10:40:00|11328.2|11324.2|11291.7|11287.7|11328.2|11324.2|11289.2|11285.2|352
1648464300000|2022-03-28 10:45:00|11292.2|11288.2|11272.6|11268.6|11299.7|11295.7|11270.1|11265.7|1335
1648464600000|2022-03-28 10:50:00|11271.6|11267.6|11306.8|11302.8|11313.7|11308.8|11271.6|11267.6|299
1648464900000|2022-03-28 10:55:00|11306.3|11302.3|11289.9|11285.9|11310.8|11306.8|11287.4|11283.4|224
1648465200000|2022-03-28 11:00:00|11289.4|11285.4|11261.4|11257.4|11296|11292|11254.8|11250.8|565
1648465500000|2022-03-28 11:05:00|11261.9|11257.9|11266.5|11262.5|11289.9|11285.9|11256.4|11252.4|588
1648465800000|2022-03-28 11:10:00|11265.5|11261.5|11277.8|11273.8|11284.4|11279.9|11248.4|11244.4|711
1648466100000|2022-03-28 11:15:00|11277.6|11273.6|11254.6|11250.6|11288.4|11282.9|11247.2|11241.7|426
1648466400000|2022-03-28 11:20:00|11253.2|11249.2|11231.7|11227.7|11253.6|11249.2|11218.5|11214|427
1648466700000|2022-03-28 11:25:00|11232.2|11228.2|11239|11235|11251.6|11247.1|11230.5|11226.5|159
1648467000000|2022-03-28 11:30:00|11239.5|11235.5|11210.4|11206.4|11253|11247.5|11188.9|11184.9|521
1648467300000|2022-03-28 11:35:00|11210.9|11206.9|11160.7|11156.7|11210.9|11206.9|11123.6|11115.6|1628
1648467600000|2022-03-28 11:40:00|11161.2|11157.2|11160.7|11156.7|11174.7|11170.7|11140.6|11135.7|416
1648467900000|2022-03-28 11:45:00|11158.2|11154.2|11133.6|11129.6|11160.7|11156.7|11124.6|11118.6|300
1648468200000|2022-03-28 11:50:00|11132.6|11128.6|11115.4|11107.4|11159.1|11155.1|11103.1|11097|897
1648468500000|2022-03-28 11:55:00|11112.9|11108.9|11164.3|11160.3|11167.4|11163.4|11111.9|11107.4|751
1648468800000|2022-03-28 12:00:00|11166.7|11162.7|11180.7|11176.7|11182.6|11178.6|11139.7|11133.7|329
1648469100000|2022-03-28 12:05:00|11181.7|11177.7|11194.6|11190.6|11203.6|11199.6|11152.4|11146.9|427
1648469400000|2022-03-28 12:10:00|11193.1|11189.1|11195.5|11191.5|11224.1|11219.6|11182.6|11176.5|507
1648469700000|2022-03-28 12:15:00|11194.5|11190.5|11200|11196|11208.4|11202.9|11171.8|11166.4|440
1648470000000|2022-03-28 12:20:00|11200.9|11196.9|11219.4|11215.4|11230.5|11225.5|11200.4|11196.4|204
1648470300000|2022-03-28 12:25:00|11218.9|11214.9|11217.4|11213.4|11224.3|11219.3|11194.4|11188.9|260
1648470600000|2022-03-28 12:30:00|11217.8|11213.8|11236.4|11232.4|11239.8|11235.8|11201.9|11197.4|363
1648470900000|2022-03-28 12:35:00|11236.3|11232.3|11215.8|11211.8|11243.3|11239.3|11211.3|11205.8|331
1648471200000|2022-03-28 12:40:00|11215.3|11211.3|11226.3|11222.3|11283.2|11277.4|11213.3|11209.3|1064
1648471500000|2022-03-28 12:45:00|11226.8|11222.8|11214.9|11210.9|11230.8|11226.8|11201.8|11197.8|826
1648471800000|2022-03-28 12:50:00|11219.4|11211.4|11232.9|11228.9|11239.4|11235.4|11198.2|11194.2|914
1648472100000|2022-03-28 12:55:00|11232.8|11228.8|11162.5|11158.5|11232.9|11228.9|11161.3|11157.3|441
1648472400000|2022-03-28 13:00:00|11164.3|11156.3|11150.3|11142.3|11184.4|11179.4|11118.6|11114.1|1510
1648472700000|2022-03-28 13:05:00|11148.3|11144.3|11049|11041|11152.8|11148.8|11040.4|11036.4|1648
1648473000000|2022-03-28 13:10:00|11049.4|11041.4|11071.7|11063.7|11089.4|11083.9|11044.5|11038.5|667
1648473300000|2022-03-28 13:15:00|11069.7|11065.7|11075.6|11071.6|11097.3|11091.8|11060.7|11056.7|511
1648473600000|2022-03-28 13:20:00|11076.1|11072.1|11046|11042|11084.1|11077.1|11040|11036|433
1648473900000|2022-03-28 13:25:00|11049|11041|11039.9|11035.9|11059.5|11054.5|11016.5|11011.5|997
1648474200000|2022-03-28 13:30:00|11040.4|11032.4|10976.9|10972.9|11041.4|11035.9|10962.1|10954.1|1697
1648474500000|2022-03-28 13:35:00|10976.8|10972.8|10968.5|10964.5|11024.6|11020.1|10964.9|10959.9|840
1648474800000|2022-03-28 13:40:00|10969.9|10965.9|10982.3|10978.3|10997.8|10992.8|10952.3|10948.3|818
1648475100000|2022-03-28 13:45:00|10984.3|10980.3|10937.7|10933.7|10989.8|10984.3|10935.2|10931.2|785
1648475400000|2022-03-28 13:50:00|10937.2|10933.2|10908.3|10904.3|10945.7|10939.7|10891.2|10886.7|1446
1648475700000|2022-03-28 13:55:00|10909.3|10905.3|10921|10917|10937|10929.9|10888.7|10882.9|2092
1648476000000|2022-03-28 14:00:00|10920.1|10916.1|10926.7|10922.7|10929.8|10925.8|10894.5|10889.5|1020
1648476300000|2022-03-28 14:05:00|10925.7|10921.7|10956.2|10952.2|10975.8|10971.8|10921.3|10917.3|1223
1648476600000|2022-03-28 14:10:00|10958.7|10954.7|10991|10987|10997.9|10993.9|10955.2|10951.2|1469
1648476900000|2022-03-28 14:15:00|10991.9|10987.9|11004.6|11000.6|11042.5|11038.5|10987.9|10981.9|1304
1648477200000|2022-03-28 14:20:00|11007.6|10999.6|11032.5|11028.5|11046.5|11042.5|11005|10998.6|701
1648477500000|2022-03-28 14:25:00|11032|11028|10998.1|10994.1|11035|11031|10982.5|10977.6|688
1648477800000|2022-03-28 14:30:00|10997.1|10993.1|10981.5|10977.5|11003.1|10999.1|10969.5|10965.5|652
1648478100000|2022-03-28 14:35:00|10983|10979|10990.1|10982.1|10997.1|10993.1|10951.9|10947.9|839
1648478400000|2022-03-28 14:40:00|10991.1|10983.1|10920.9|10916.9|11015.6|11011.6|10915.9|10911.4|1136
1648478700000|2022-03-28 14:45:00|10921.4|10917.4|10916.5|10912.5|10938.1|10934.1|10910.1|10906.1|533
1648479000000|2022-03-28 14:50:00|10917|10913|10886.9|10882.9|10918.5|10914.5|10864.9|10858.3|1079
1648479300000|2022-03-28 14:55:00|10887.9|10879.9|10887.9|10883.9|10909.5|10905.5|10878.9|10873.4|808
1648479600000|2022-03-28 15:00:00|10888|10884|10943.7|10939.7|10959.9|10953.3|10875|10871|1168
1648479900000|2022-03-28 15:05:00|10944.2|10940.2|10960.9|10956.9|10987.8|10983.8|10936.7|10932.7|1191
1648480200000|2022-03-28 15:10:00|10961.4|10957.4|10987|10979|10989.8|10984.8|10927.2|10921.7|1318
1648480500000|2022-03-28 15:15:00|10989.9|10981.9|10994.2|10990.2|11005|11000|10958.3|10954.3|1284
1648480800000|2022-03-28 15:20:00|10993.6|10989.6|11029.8|11025.8|11035.8|11031.8|10990.6|10984.7|1557
1648481100000|2022-03-28 15:25:00|11028.8|11024.8|11074.9|11070.9|11087.9|11083.9|11019.3|11014.4|4014
1648481400000|2022-03-28 15:30:00|11075.4|11071.4|11023.2|11019.2|11076.3|11071.4|11023.2|11017.7|2076
1648481700000|2022-03-28 15:35:00|11022.7|11018.7|11065.2|11061.2|11077.3|11072.3|11022.2|11018.2|600
1648482000000|2022-03-28 15:40:00|11064.2|11060.2|11076.7|11072.7|11078.7|11074.2|11048.7|11042.7|650
1648482300000|2022-03-28 15:45:00|11076.3|11072.3|11111.8|11107.8|11111.8|11107.8|11071.2|11065.8|1001
1648482600000|2022-03-28 15:50:00|11110.8|11106.8|11129|11125|11136.7|11131.2|11110.3|11104.8|1291
1648482900000|2022-03-28 15:55:00|11131.5|11127.5|11135.1|11131.1|11143.2|11138.6|11126.1|11122.1|1093
1648483200000|2022-03-28 16:00:00|11134.7|11130.7|11199|11195|11203.9|11199.9|11134.7|11130.7|2105
1648483500000|2022-03-28 16:05:00|11198.5|11194.5|11172.2|11168.2|11223.4|11219.4|11168.7|11163.2|1185
1648483800000|2022-03-28 16:10:00|11173.1|11169.1|11167|11163|11201.7|11196.2|11163|11159|821
1648484100000|2022-03-28 16:15:00|11166.5|11162.5|11157.3|11153.3|11171.5|11167.5|11143.8|11138.3|1103
1648484400000|2022-03-28 16:20:00|11156.9|11152.9|11146.3|11142.3|11166.4|11162.4|11130.3|11126.3|1336
1648484700000|2022-03-28 16:25:00|11146.8|11142.8|11153.2|11149.2|11162.3|11158.3|11131.7|11127.2|440
1648485000000|2022-03-28 16:30:00|11152.7|11148.7|11187.7|11183.7|11191.2|11187.2|11152.2|11148.2|434
1648485300000|2022-03-28 16:35:00|11188.7|11184.7|11134|11130|11189.8|11185.8|11132.6|11126.6|316
1648485600000|2022-03-28 16:40:00|11133.6|11129.6|11104.5|11096.5|11139.1|11135.1|11100.5|11096|505
1648485900000|2022-03-28 16:45:00|11102.5|11098.5|11067.7|11063.7|11111|11106.5|11064.3|11058.8|509
1648486200000|2022-03-28 16:50:00|11066.2|11062.2|11078.8|11070.8|11089.8|11085.8|11047.9|11042.9|814
1648486500000|2022-03-28 16:55:00|11079.2|11071.2|11058.6|11054.6|11091.1|11086.7|11056.6|11050.6|235
1648486800000|2022-03-28 17:00:00|11059.6|11055.6|11084.8|11080.8|11097.7|11091.7|11053.7|11048.7|289
1648487100000|2022-03-28 17:05:00|11084.3|11080.3|11073.4|11069.4|11091.8|11086.5|11069.4|11064.5|816
1648487400000|2022-03-28 17:10:00|11072.5|11068.5|11032.7|11028.7|11080.5|11075.5|11019.2|11013.2|648
1648487700000|2022-03-28 17:15:00|11031.2|11027.2|10998.9|10994.9|11034.6|11028.7|10994.9|10989.9|583
1648488000000|2022-03-28 17:20:00|10996.4|10992.4|11006.5|11002.5|11016.5|11010.5|10994.5|10990.4|291
1648488300000|2022-03-28 17:25:00|11008.5|11000.5|10997.5|10993.5|11027|11022.5|10995.5|10991.5|624
1648488600000|2022-03-28 17:30:00|10998|10994|10978|10974|11018|11013|10955.6|10951.4|790
1648488900000|2022-03-28 17:35:00|10978.5|10974.5|11015.1|11011.1|11027.5|11022.5|10978.5|10974.5|543
1648489200000|2022-03-28 17:40:00|11016|11012|11051.9|11047.9|11053.9|11049.9|11013|11009|1054
1648489500000|2022-03-28 17:45:00|11051.8|11047.8|11048.3|11044.3|11058.8|11054.8|11039.4|11035.4|641
1648489800000|2022-03-28 17:50:00|11047.8|11043.8|11008.2|11004.2|11055.4|11050.3|11005.7|11001.7|164
1648490100000|2022-03-28 17:55:00|11007.2|11003.2|10987.1|10983.1|11020.2|11014.2|10986.6|10978.7|342
1648490400000|2022-03-28 18:00:00|10986.1|10982.1|10987.5|10983.5|11001.6|10995.6|10966|10961.6|882
1648490700000|2022-03-28 18:05:00|10987|10983|10942.3|10938.3|10994|10989.5|10933|10927|714
1648491000000|2022-03-28 18:10:00|10943.3|10939.3|10979.8|10975.8|10990.9|10986.9|10936.3|10930.3|2167
1648491300000|2022-03-28 18:15:00|10980.3|10976.3|10922.2|10918.2|11001.9|10995.9|10922.2|10918.2|1217
1648491600000|2022-03-28 18:20:00|10922.7|10918.7|10964.1|10960.1|10968.1|10962.6|10899.9|10894|1503
1648491900000|2022-03-28 18:25:00|10963.6|10959.6|10948.3|10944.3|10977.9|10972.5|10893.4|10889.1|3795
1648492200000|2022-03-28 18:30:00|10948.8|10944.8|10969.8|10965.8|10990.9|10986.9|10948.8|10944.8|1027
1648492500000|2022-03-28 18:35:00|10970.3|10966.3|10989.1|10985.1|10992.7|10986.7|10965.4|10961.4|1084
1648492800000|2022-03-28 18:40:00|10988.1|10984.1|10990.6|10986.6|11012.7|11008.7|10984.7|10980.7|592
1648493100000|2022-03-28 18:45:00|10990.7|10986.7|10962.5|10958.5|10997.2|10993.2|10959.6|10955.1|191
1648493400000|2022-03-28 18:50:00|10964|10960|10891.5|10883.5|10974.5|10968|10882.1|10876|689
1648493700000|2022-03-28 18:55:00|10892|10884|10828.9|10824.9|10897.5|10893.5|10828.9|10823.8|387
1648494000000|2022-03-28 19:00:00|10830.8|10826.8|10797.7|10793.7|10842.7|10835.8|10785.7|10780.1|1091
1648494300000|2022-03-28 19:05:00|10797.3|10793.3|10812.1|10808.1|10820.8|10814.8|10774.8|10770.8|665
1648494600000|2022-03-28 19:10:00|10811.6|10807.6|10800.2|10796.2|10823.6|10818.6|10788.7|10783.8|275
1648494900000|2022-03-28 19:15:00|10800.7|10796.7|10758.5|10754.5|10804|10798.1|10757.6|10752.6|565
1648495200000|2022-03-28 19:20:00|10758|10754|10664.4|10660.4|10758.5|10754.5|10641.5|10636|1324
1648495500000|2022-03-28 19:25:00|10666.4|10658.4|10704.5|10700.5|10724|10719|10658.4|10651.9|771
1648495800000|2022-03-28 19:30:00|10705|10701|10674.4|10670.4|10714.1|10708.5|10659.9|10653.9|244
1648496100000|2022-03-28 19:35:00|10674.9|10670.9|10668.3|10660.3|10677.4|10673.4|10621|10615.5|784
1648496400000|2022-03-28 19:40:00|10668.8|10660.8|10640.1|10636.1|10674.8|10670.3|10629.6|10625.6|290
1648496700000|2022-03-28 19:45:00|10640.6|10636.6|10667.1|10659.1|10668.1|10661.6|10636.6|10630.6|219
1648497000000|2022-03-28 19:50:00|10664.1|10656.1|10663.9|10655.9|10675.6|10669.6|10649|10643|186
1648497300000|2022-03-28 19:55:00|10663.4|10655.4|10679.8|10675.8|10685.9|10679.8|10657.9|10653.9|214
1648497600000|2022-03-28 20:00:00|10680.8|10676.8|10685.4|10677.4|10696.9|10691.9|10656.4|10652.4|333
1648497900000|2022-03-28 20:05:00|10686.4|10678.4|10686|10682|10696.9|10691|10675.4|10668.9|158
1648498200000|2022-03-28 20:10:00|10685.9|10681.9|10689|10685|10689|10685|10683|10678.4|85
1648498500000|2022-03-28 20:15:00|10689.4|10685.4|10688.9|10684.9|10693.9|10689.9|10686.4|10681|237
1648498800000|2022-03-28 20:20:00|10689.4|10685.4|10690.9|10686.9|10697.9|10691.9|10687.9|10683.9|307
1648499100000|2022-03-28 20:25:00|10690.4|10686.4|10703.3|10699.3|10715.3|10707.3|10689.9|10685.9|96
1648499400000|2022-03-28 20:30:00|10702.4|10698.4|10706.8|10702.8|10714.8|10710.4|10702.4|10698.4|76
1648499700000|2022-03-28 20:35:00|10707.3|10703.3|10694.9|10690.9|10710.8|10705.9|10689.9|10685.9|25
1648500000000|2022-03-28 20:40:00|10700.4|10692.4|10695.9|10691.9|10702.4|10694.8|10686|10682|59
1648500300000|2022-03-28 20:45:00|10696.4|10692.4|10679.9|10675.9|10698.9|10692.9|10662.4|10657.9|272
1648500600000|2022-03-28 20:50:00|10679.4|10675.4|10680.9|10672.9|10692.4|10687.9|10667.9|10663.9|323
1648500900000|2022-03-28 20:55:00|10680.4|10672.4|10679.9|10671.9|10684.9|10677.3|10667.4|10661.9|90
1648501200000|2022-03-28 21:00:00|10680.3|10672.3|10678.3|10670.3|10682.7|10674.7|10660.8|10652.8|2
1648501500000|2022-03-28 21:05:00|10678.8|10670.8|10678.3|10670.3|10678.8|10670.8|10678.3|10670.3|0
1648501800000|2022-03-28 21:10:00|10668.3|10660.3|10674.7|10666.7|10674.8|10666.8|10661.8|10653.8|28
1648502100000|2022-03-28 21:15:00|10670.4|10662.4|10694.1|10686.1|10694.1|10686.1|10669.2|10661.2|10
1648502400000|2022-03-28 21:20:00|10693.2|10685.2|10694.6|10686.6|10696.7|10688.7|10689.2|10681.2|3
1648502700000|2022-03-28 21:25:00|10694.7|10686.7|10685.6|10681.6|10699.1|10691.1|10685.6|10681.6|3
1648503000000|2022-03-28 21:30:00|10681.6|10673.6|10680|10672|10681.6|10673.6|10680|10672|9
1648503300000|2022-03-28 21:35:00|10679|10671|10672|10664|10679|10672.9|10671.5|10664|3
1648503600000|2022-03-28 21:40:00|10669.9|10665.9|10668.2|10664.2|10670.3|10666.3|10666.4|10662.4|15
1648503900000|2022-03-28 21:45:00|10667.6|10663.6|10667.6|10663.6|10667.6|10663.6|10667.6|10663.6|27
1648504200000|2022-03-28 21:50:00|10668.5|10664.5|10682|10674|10683|10675|10666|10660|14
1648504500000|2022-03-28 21:55:00|10682.1|10674.1|10681.1|10673.1|10688.5|10680.5|10681.1|10673.1|1
1648512000000|2022-03-29 00:00:00|10730.3|10722.3|10748.7|10744.7|10749.6|10745.6|10727.3|10720.4|6614
1648512300000|2022-03-29 00:05:00|10747.7|10743.7|10779.7|10775.7|10788.2|10783.7|10735.2|10730.2|534
1648512600000|2022-03-29 00:10:00|10780.7|10776.7|10802.4|10798.4|10811.9|10807.9|10777.2|10773.2|1309
1648512900000|2022-03-29 00:15:00|10803.4|10799.4|10816.9|10812.9|10828.9|10824.4|10797.9|10793.9|185
1648513200000|2022-03-29 00:20:00|10817|10813|10817.4|10813.4|10828.9|10824.9|10808.4|10802.9|9207
1648513500000|2022-03-29 00:25:00|10817.5|10813.5|10849.4|10845.4|10849.9|10845.4|10817.5|10812.9|23684
1648513800000|2022-03-29 00:30:00|10853.5|10845.5|10857.8|10853.8|10867.4|10863.4|10844.9|10840.9|1983
1648514100000|2022-03-29 00:35:00|10856.3|10852.3|10821.3|10817.3|10869.8|10865.3|10819.3|10813.8|41279
1648514400000|2022-03-29 00:40:00|10821.2|10817.2|10823.2|10819.2|10837.7|10833.2|10818.8|10813.8|130
1648514700000|2022-03-29 00:45:00|10824.2|10820.2|10810.2|10806.2|10835.8|10830.3|10804.2|10798.7|42543
1648515000000|2022-03-29 00:50:00|10812.7|10804.7|10848.7|10840.7|10857.7|10851.2|10805.7|10800.7|58794
1648515300000|2022-03-29 00:55:00|10848.8|10840.8|10849.2|10845.2|10851.8|10846.2|10832.2|10825.7|9462
1648515600000|2022-03-29 01:00:00|10850.8|10842.8|10889.6|10881.6|10915.1|10908.6|10848.2|10842.7|49315
1648515900000|2022-03-29 01:05:00|10888.6|10880.6|10871.4|10863.4|10889.6|10883|10865.9|10860.4|55274
1648516200000|2022-03-29 01:10:00|10869.9|10861.9|10897.4|10889.4|10898.3|10893.4|10860.8|10854.3|55914
1648516500000|2022-03-29 01:15:00|10895.4|10887.4|10902.8|10898.8|10916.8|10910.8|10883.4|10877.8|66080
1648516800000|2022-03-29 01:20:00|10903.3|10895.3|10867.8|10863.8|10909.3|10902.8|10858.2|10854.2|9029
1648517100000|2022-03-29 01:25:00|10867.7|10863.7|10866.2|10858.2|10874.3|10868.8|10844.3|10838.3|72190
1648517400000|2022-03-29 01:30:00|10863.8|10855.8|10836.2|10832.2|10864.2|10859.2|10835.7|10830.7|14162
1648517700000|2022-03-29 01:35:00|10839.2|10835.2|10853.6|10849.6|10856.1|10851.6|10836.2|10831.2|80251
1648518000000|2022-03-29 01:40:00|10854.1|10850.1|10819.6|10815.6|10856.1|10852.1|10814.6|10810.1|211388
1648518300000|2022-03-29 01:45:00|10819.5|10815.5|10783.1|10779.1|10819.5|10815.5|10774.6|10769.1|72361
1648518600000|2022-03-29 01:50:00|10786.1|10778.1|10802.1|10794.1|10806.1|10799.6|10781.6|10776.1|16708
1648518900000|2022-03-29 01:55:00|10803|10795|10837.6|10833.6|10845|10839.5|10800.1|10795|147176
1648519200000|2022-03-29 02:00:00|10837.5|10833.5|10837.5|10833.5|10852|10847|10836|10831|12155
1648519500000|2022-03-29 02:05:00|10837|10833|10804|10800|10841|10836.5|10801|10797|250107
1648519800000|2022-03-29 02:10:00|10804.5|10800.5|10804.9|10800.9|10809|10804.5|10795|10791|12918
1648520100000|2022-03-29 02:15:00|10804|10800|10808.4|10804.4|10812.4|10808.4|10795.9|10791.9|99
1648520400000|2022-03-29 02:20:00|10807|10803|10797.4|10793.4|10807|10803|10793.4|10787.9|108
1648520700000|2022-03-29 02:25:00|10796.9|10792.9|10800.3|10796.3|10818.8|10812.9|10792.9|10788.9|447642
1648521000000|2022-03-29 02:30:00|10802.3|10794.3|10803.9|10795.9|10827.8|10819.9|10800.3|10794.3|191252
1648521300000|2022-03-29 02:35:00|10804.9|10796.9|10827.3|10823.3|10830.3|10824.3|10793.9|10788.9|28188
1648521600000|2022-03-29 02:40:00|10826.8|10822.8|10838.4|10834.4|10841.4|10837.3|10816.4|10810.8|155528
1648521900000|2022-03-29 02:45:00|10840.4|10832.4|10841|10833|10868|10863|10835.5|10828.5|29050
1648522200000|2022-03-29 02:50:00|10838.5|10834.5|10855.5|10847.5|10864.6|10858.6|10826|10821|138838
1648522500000|2022-03-29 02:55:00|10854|10846|10860|10852|10869|10862.5|10848.5|10843|29712
1648522800000|2022-03-29 03:00:00|10857.5|10853.5|10880.5|10876.5|10884|10880|10857.5|10851|23300
1648523100000|2022-03-29 03:05:00|10882.5|10874.5|10874.4|10870.4|10894|10889.4|10872.5|10865.5|173365
1648523400000|2022-03-29 03:10:00|10875.9|10867.9|10849.4|10845.4|10876|10871.4|10836.4|10830.9|95422
1648523700000|2022-03-29 03:15:00|10849.9|10845.9|10857|10849|10876|10871.5|10849.4|10845.4|8260
1648524000000|2022-03-29 03:20:00|10853.5|10849.5|10847.5|10839.5|10863.5|10859.5|10827.4|10821.9|225712
1648524300000|2022-03-29 03:25:00|10847|10839|10864|10860|10867|10861|10834.7|10830.7|125955
1648524600000|2022-03-29 03:30:00|10866.9|10858.9|10883.5|10879.5|10895.9|10890.4|10864|10858.9|8815
1648524900000|2022-03-29 03:35:00|10885|10877|10859.9|10855.9|10885|10878.5|10857.5|10852|39
1648525200000|2022-03-29 03:40:00|10860.4|10856.4|10853.4|10849.4|10871.9|10867.9|10852.4|10846.9|26577
1648525500000|2022-03-29 03:45:00|10852.9|10844.9|10846.4|10842.4|10852.9|10847.4|10841.9|10837.9|142074
1648525800000|2022-03-29 03:50:00|10846.9|10842.9|10841.8|10833.8|10848.9|10843.4|10829.3|10822.4|9006
1648526100000|2022-03-29 03:55:00|10838.9|10834.9|10826.8|10818.8|10839.8|10834.9|10822.3|10817.3|509688
1648526400000|2022-03-29 04:00:00|10826.3|10818.3|10829.8|10821.8|10836.3|10830.3|10822.3|10815.8|53850
1648526700000|2022-03-29 04:05:00|10827.3|10823.3|10843.2|10835.2|10849.8|10845.3|10827.3|10821.8|86
1648527000000|2022-03-29 04:10:00|10843.3|10835.3|10841.7|10837.7|10843.7|10838.2|10840.2|10834.7|8
1648527300000|2022-03-29 04:15:00|10841.2|10837.2|10844.1|10840.1|10847.7|10843.2|10839.7|10835.7|9065
1648527600000|2022-03-29 04:20:00|10844.2|10840.2|10835.6|10831.6|10844.2|10840.2|10835.1|10831.1|18152
1648527900000|2022-03-29 04:25:00|10836.1|10832.1|10826.1|10822.1|10837.1|10833.1|10822.6|10818.6|99963
1648528200000|2022-03-29 04:30:00|10826.6|10822.6|10794.8|10786.8|10826.6|10822.6|10791.9|10786.8|221605
1648528500000|2022-03-29 04:35:00|10795.3|10787.3|10820.3|10812.3|10827.1|10819.1|10791.8|10786.8|223569
1648528800000|2022-03-29 04:40:00|10820.8|10812.8|10816.7|10808.7|10828.3|10822.7|10807.7|10801.2|47174
1648529100000|2022-03-29 04:45:00|10816.2|10808.2|10818.1|10810.1|10821.2|10816.6|10811.7|10806.1|9465
1648529400000|2022-03-29 04:50:00|10815.6|10811.6|10808.1|10804.1|10816.1|10811.6|10801.6|10794.6|28408
1648529700000|2022-03-29 04:55:00|10809.1|10805.1|10800.5|10796.5|10812.1|10807.6|10795.1|10791.1|9489
1648530000000|2022-03-29 05:00:00|10803|10795|10814.1|10806.1|10818.1|10811.6|10796.5|10792|247007
1648530300000|2022-03-29 05:05:00|10810.6|10806.6|10813.5|10809.5|10818.1|10812.6|10809.1|10804.1|9546
1648530600000|2022-03-29 05:10:00|10810.5|10806.5|10856.3|10848.3|10858.3|10852.3|10802.5|10796|202591
1648530900000|2022-03-29 05:15:00|10853.8|10849.8|10843.8|10839.8|10865.4|10860.8|10842.3|10835.9|58472
1648531200000|2022-03-29 05:20:00|10845.3|10837.3|10831.7|10827.7|10859.3|10853.8|10830.7|10823.3|39506
1648531500000|2022-03-29 05:25:00|10832.2|10828.2|10835.6|10831.6|10851.7|10845.7|10832.2|10827.2|29797
1648531800000|2022-03-29 05:30:00|10836.6|10832.6|10889|10885|10893|10888.5|10828.6|10823.1|80842
1648532100000|2022-03-29 05:35:00|10890.5|10886.5|10890|10886|10894|10889.5|10876.5|10870|31153
1648532400000|2022-03-29 05:40:00|10889.5|10885.5|10916|10912|10917.5|10912|10884|10880|64457
1648532700000|2022-03-29 05:45:00|10915.5|10911.5|10936.5|10932.5|10946|10941.1|10915|10911|219740
1648533000000|2022-03-29 05:50:00|10937|10933|10929.5|10925.5|10939|10935|10907.5|10900.5|309158
1648533300000|2022-03-29 05:55:00|10930|10922|10930|10926|10930.9|10926|10905.4|10900.5|104997
1648533600000|2022-03-29 06:00:00|10933|10925|10911.9|10907.9|10933|10926.5|10899.5|10894|48308
1648533900000|2022-03-29 06:05:00|10917.9|10909.9|10901.9|10893.9|10929.9|10923.9|10895.9|10890.9|85664
1648534200000|2022-03-29 06:10:00|10901.8|10893.8|10886.9|10882.9|10915.3|10909.9|10882.4|10876.4|337380
1648534500000|2022-03-29 06:15:00|10886.4|10882.4|10891.4|10887.4|10895.4|10890.9|10869.9|10863.9|242905
1648534800000|2022-03-29 06:20:00|10891.8|10887.8|10865.3|10857.3|10914.3|10910.3|10862.8|10857.3|65788
1648535100000|2022-03-29 06:25:00|10865.8|10857.8|10858.8|10854.8|10868.3|10862.3|10845.3|10838.8|92834
1648535400000|2022-03-29 06:30:00|10858.7|10854.7|10876.2|10872.2|10880.7|10876.7|10841.7|10837.2|27296
1648535700000|2022-03-29 06:35:00|10876.7|10872.7|10894.2|10890.2|10903.7|10898.7|10874.2|10869.7|262
1648536000000|2022-03-29 06:40:00|10893.2|10889.2|10877.9|10873.9|10913.4|10909.4|10877.4|10870.9|456
1648536300000|2022-03-29 06:45:00|10880.4|10876.4|10903.3|10899.3|10910.3|10906.3|10878.9|10874.9|238
1648536600000|2022-03-29 06:50:00|10902.8|10898.8|10890.8|10886.8|10924.3|10920.3|10889.8|10885.8|14784
1648536900000|2022-03-29 06:55:00|10890.9|10886.9|10873.3|10869.3|10908.3|10904.3|10872.3|10866.8|59704
1648537200000|2022-03-29 07:00:00|10874.3|10870.3|10876.3|10872.3|10887.3|10883.3|10865.8|10861.8|348
1648537500000|2022-03-29 07:05:00|10877.2|10873.2|10909.2|10905.2|10909.7|10905.7|10875.7|10871.7|260
1648537800000|2022-03-29 07:10:00|10910.2|10906.2|10916.5|10912.5|10917|10913|10890.7|10886.7|529
1648538100000|2022-03-29 07:15:00|10917.5|10913.5|10945.6|10941.6|10971.1|10967.1|10916|10912|68432
1648538400000|2022-03-29 07:20:00|10945.1|10941.1|10976.2|10972.2|10982.1|10978.1|10945.1|10941.1|19103
1648538700000|2022-03-29 07:25:00|10975.2|10971.2|10945|10941|10977.2|10973.2|10944|10940|56327
1648539000000|2022-03-29 07:30:00|10942.5|10938.5|10953.5|10949.5|10958.5|10954.5|10920.5|10916.5|508
1648539300000|2022-03-29 07:35:00|10952.5|10948.5|10932.9|10928.9|10976.4|10972.4|10931.9|10927.9|877
1648539600000|2022-03-29 07:40:00|10933.4|10929.4|10956.4|10952.4|10969.9|10965.9|10923.4|10916.4|515
1648539900000|2022-03-29 07:45:00|10954.4|10950.4|10969.9|10965.9|10976.4|10972.4|10951.9|10946.4|364
1648540200000|2022-03-29 07:50:00|10970.9|10966.9|11026.9|11022.9|11027.4|11023.4|10970.9|10966.9|85118
1648540500000|2022-03-29 07:55:00|11026.4|11022.4|11016|11012|11038.9|11034.9|11005.5|11001|155000
1648540800000|2022-03-29 08:00:00|11015|11011|11065.5|11061.5|11066|11062|11014|11010|1562
1648541100000|2022-03-29 08:05:00|11065|11061|11093.2|11089.2|11101.6|11096.1|11061.1|11057.1|1386
1648541400000|2022-03-29 08:10:00|11093.7|11089.7|11111.1|11107.1|11125.6|11121.6|11084.2|11080.2|1850
1648541700000|2022-03-29 08:15:00|11110.6|11106.6|11072.1|11068.1|11111.6|11107.6|11066|11062|1524
1648542000000|2022-03-29 08:20:00|11072.6|11068.6|11058|11054|11085.6|11081.6|11057.5|11053.5|115878
1648542300000|2022-03-29 08:25:00|11058.1|11054.1|11043.7|11039.7|11089.5|11085.5|11041.7|11037.7|246658
1648542600000|2022-03-29 08:30:00|11043.2|11039.2|11104.4|11100.4|11104.9|11100.9|11035.7|11030.7|34709
1648542900000|2022-03-29 08:35:00|11104.9|11100.9|11099.9|11095.9|11106.8|11102.8|11075.8|11071.8|173143
1648543200000|2022-03-29 08:40:00|11099.8|11095.8|11079.8|11075.8|11106.8|11102.8|11079.3|11075.3|1125
1648543500000|2022-03-29 08:45:00|11080.3|11076.3|11094.2|11090.2|11109.7|11105.7|11075.8|11071.8|72922
1648543800000|2022-03-29 08:50:00|11093.7|11089.7|11078.2|11074.2|11104.7|11100.7|11073.7|11069.7|411
1648544100000|2022-03-29 08:55:00|11077.7|11073.7|11098.1|11094.1|11111.6|11107.6|11065.2|11061.2|898
1648544400000|2022-03-29 09:00:00|11098.6|11094.6|11161.2|11157.2|11169.2|11165.2|11090.2|11086.2|1654
1648544700000|2022-03-29 09:05:00|11160.2|11156.2|11085.6|11081.6|11160.2|11156.2|11060.1|11056.1|122968
1648545000000|2022-03-29 09:10:00|11085.1|11081.1|10987|10983|11090.1|11085.1|10984.5|10980.5|383275
1648545300000|2022-03-29 09:15:00|10985.5|10981.5|10939.9|10935.9|11018|11014|10926.9|10922.9|133425
1648545600000|2022-03-29 09:20:00|10940.4|10936.4|10938.8|10934.8|10985.9|10980.4|10937.9|10933.9|991
1648545900000|2022-03-29 09:25:00|10938.9|10934.9|11008.5|11004.5|11016|11011.9|10928.8|10924.8|383699
1648546200000|2022-03-29 09:30:00|11002.5|10998.5|10971.8|10967.8|11005.5|11001.5|10939.8|10935.8|346178
1648546500000|2022-03-29 09:35:00|10971.3|10967.3|10934.8|10930.8|10976.8|10971.3|10930.3|10925.8|50366
1648546800000|2022-03-29 09:40:00|10934.3|10930.3|10987.3|10983.3|10999.8|10995.8|10921.3|10915.8|152156
1648547100000|2022-03-29 09:45:00|10990.7|10986.7|11010.8|11006.8|11036.3|11032.3|10984.3|10980.3|1520
1648547400000|2022-03-29 09:50:00|11011.3|11007.3|11013.2|11009.2|11032.7|11028.3|10998.3|10993.8|106553
1648547700000|2022-03-29 09:55:00|11013.7|11009.7|11040.2|11036.2|11048.2|11044.2|10996.7|10992.7|216033
1648548000000|2022-03-29 10:00:00|11040.7|11036.7|11000.2|10996.2|11051.2|11047.2|10996.7|10991.7|437847
1648548300000|2022-03-29 10:05:00|11002.2|10998.2|11030.2|11026.2|11050.2|11046.2|11001.2|10997.2|165801
1648548600000|2022-03-29 10:10:00|11029.7|11025.7|11051.7|11047.7|11071.2|11067.2|11017.7|11013.7|389007
1648548900000|2022-03-29 10:15:00|11051.2|11047.2|11076.7|11072.7|11089.7|11085.7|11044.2|11040.2|226531
1648549200000|2022-03-29 10:20:00|11075.2|11071.2|11136.1|11132.1|11136.1|11132.1|11074.2|11070.2|117168
1648549500000|2022-03-29 10:25:00|11135.6|11131.6|11161.6|11157.6|11161.6|11157.6|11103.6|11099.6|1406
1648549800000|2022-03-29 10:30:00|11162.1|11158.1|11161.6|11157.6|11186.6|11182.6|11147.1|11143.1|63926
1648550100000|2022-03-29 10:35:00|11162.1|11158.1|11131|11127|11163.1|11159.1|11118|11114|500400
1648550400000|2022-03-29 10:40:00|11130|11126|11103|11099|11131|11127|11094.5|11090.5|890
1648550700000|2022-03-29 10:45:00|11102.9|11098.9|11085.5|11081.5|11102.9|11098.9|11074|11070|192470
1648551000000|2022-03-29 10:50:00|11086.5|11082.5|11073.4|11069.4|11105.5|11101.5|11067.9|11063.9|66120
1648551300000|2022-03-29 10:55:00|11073.9|11069.9|11068.3|11064.3|11075.9|11071.9|11062.9|11058.9|1534
1648551600000|2022-03-29 11:00:00|11068.8|11064.8|11071.8|11067.8|11076.3|11072.3|11059.8|11055.8|730
1648551900000|2022-03-29 11:05:00|11073.8|11069.8|11101.8|11097.8|11120.3|11116.3|11073.8|11069.8|268620
1648552200000|2022-03-29 11:10:00|11103.3|11099.3|11125.2|11121.2|11131.7|11127.7|11101.8|11097.8|445
1648552500000|2022-03-29 11:15:00|11124.7|11120.7|11125.2|11121.2|11125.7|11121.7|11094.7|11090.2|616
1648552800000|2022-03-29 11:20:00|11125.7|11121.7|11124.7|11120.7|11154.2|11150.2|11122.7|11117.2|466
1648553100000|2022-03-29 11:25:00|11126.2|11122.2|11111.6|11107.6|11144.2|11140.2|11102.6|11098.6|543
1648553400000|2022-03-29 11:30:00|11111.1|11107.1|11141.1|11137.1|11150.6|11146.6|11098.6|11094.6|872
1648553700000|2022-03-29 11:35:00|11139.1|11135.1|11084.1|11080.1|11139.1|11135.1|11077.1|11073.1|281939
1648554000000|2022-03-29 11:40:00|11084|11080|11019|11015|11086.1|11082.1|10974.5|10968|365362
1648554300000|2022-03-29 11:45:00|11018|11014|10751.4|10747.4|11018|11014|10749.4|10744.9|680060
1648554600000|2022-03-29 11:50:00|10750.9|10746.9|10608.3|10600.3|10755.9|10750.4|10433.3|10427.8|846758
1648554900000|2022-03-29 11:55:00|10607.8|10599.8|10714.3|10710.3|10777.3|10771.3|10588.8|10580.8|1210219
1648555200000|2022-03-29 12:00:00|10713.8|10705.8|10559.1|10555.1|10715.8|10711.8|10552.1|10547.6|1097848
1648555500000|2022-03-29 12:05:00|10558.6|10554.6|10463.1|10459.1|10582.6|10576.1|10463.1|10459.1|1130446
1648555800000|2022-03-29 12:10:00|10463.6|10459.6|10537|10533|10547.5|10540.5|10447.1|10442.6|743055
1648556100000|2022-03-29 12:15:00|10540.5|10532.5|10498.3|10494.3|10540.5|10532.5|10471.8|10466.9|970661
1648556400000|2022-03-29 12:20:00|10498.4|10494.4|10442.3|10438.3|10502.8|10498.8|10408.8|10404.8|767998
1648556700000|2022-03-29 12:25:00|10442.8|10438.8|10437.7|10433.7|10500.2|10493.7|10432.2|10427.2|1002922
1648557000000|2022-03-29 12:30:00|10439.2|10431.2|10250.2|10246.2|10446.7|10439.7|10227.2|10221.2|934214
1648557300000|2022-03-29 12:35:00|10250.7|10246.7|10326.2|10318.2|10355.7|10351.2|10245.2|10237.2|851003
1648557600000|2022-03-29 12:40:00|10326.7|10318.7|10327.6|10323.6|10350.2|10345.7|10304.7|10299.7|742291
1648557900000|2022-03-29 12:45:00|10326.1|10322.1|10396.6|10392.6|10404.6|10400.6|10311.6|10306.1|1651716
1648558200000|2022-03-29 12:50:00|10395.1|10391.1|10428.6|10424.6|10448.1|10444.1|10386.1|10382.1|775316
1648558500000|2022-03-29 12:55:00|10427.1|10423.1|10383.6|10379.6|10434.2|10429.7|10380.6|10373.6|1321279
1648558800000|2022-03-29 13:00:00|10380.1|10376.1|10365.1|10361.1|10387.6|10383.6|10306.6|10302.6|1630431
1648559100000|2022-03-29 13:05:00|10366.6|10362.6|10420.1|10416.1|10434.1|10430.1|10330.6|10324.1|978579
1648559400000|2022-03-29 13:10:00|10419.6|10415.6|10326.6|10322.6|10424.2|10420.2|10317.6|10312.1|1554310
1648559700000|2022-03-29 13:15:00|10326.1|10322.1|10342|10338|10392.6|10388.6|10325.6|10321.1|1297804
1648560000000|2022-03-29 13:20:00|10342.5|10338.5|10349|10345|10384|10378.1|10336.5|10332.5|1313695
1648560300000|2022-03-29 13:25:00|10350|10342|10314|10310|10378|10370.5|10312.5|10308.5|295283
1648560600000|2022-03-29 13:30:00|10313.5|10309.5|10314|10310|10329|10325|10280.5|10275|902226
1648560900000|2022-03-29 13:35:00|10313.9|10309.9|10335.9|10331.9|10359.4|10354.9|10303.5|10299|306706
1648561200000|2022-03-29 13:40:00|10334.4|10330.4|10378.4|10374.4|10378.9|10374.9|10307.4|10303.4|2223
1648561500000|2022-03-29 13:45:00|10378.9|10374.9|10449.9|10441.9|10467.9|10463.9|10378.9|10374.9|793014
1648561800000|2022-03-29 13:50:00|10447.4|10443.4|10398.9|10394.9|10461.9|10457.9|10398.8|10392.9|804831
1648562100000|2022-03-29 13:55:00|10398.8|10394.8|10481.9|10473.9|10494.4|10487.4|10397.8|10392.8|1140215
1648562400000|2022-03-29 14:00:00|10480.9|10472.9|10472.8|10468.8|10480.9|10475.4|10421.8|10417.8|658794
1648562700000|2022-03-29 14:05:00|10471.9|10467.9|10431.8|10427.8|10477.8|10470.8|10421.3|10417.3|334248
1648563000000|2022-03-29 14:10:00|10436.7|10428.7|10492.8|10488.8|10492.8|10488.8|10401.2|10395.7|1177361
1648563300000|2022-03-29 14:15:00|10490.8|10486.8|10554.2|10546.2|10554.2|10548.2|10482.8|10478.8|866255
1648563600000|2022-03-29 14:20:00|10552.2|10548.2|10561.8|10557.8|10595.3|10590.8|10546.7|10542.7|1400733
1648563900000|2022-03-29 14:25:00|10563.3|10559.3|10551.8|10547.8|10579.8|10575.8|10540.3|10535.8|1620
1648564200000|2022-03-29 14:30:00|10552.3|10548.3|10563.7|10559.7|10569.2|10565.2|10543.3|10538.8|535063
1648564500000|2022-03-29 14:35:00|10561.7|10557.7|10594.7|10590.7|10601.7|10596.7|10534.2|10530.2|183179
1648564800000|2022-03-29 14:40:00|10595.2|10591.2|10613.1|10609.1|10653.2|10648.6|10565.2|10561.2|2018955
1648565100000|2022-03-29 14:45:00|10614.2|10606.2|10635.2|10631.2|10654.6|10649.6|10591.1|10585.6|2993834
1648565400000|2022-03-29 14:50:00|10637.7|10629.7|10627.6|10623.6|10675.2|10671.2|10621.1|10617.1|189895
1648565700000|2022-03-29 14:55:00|10626.1|10622.1|10646.2|10642.2|10673.7|10667.7|10608.1|10602.6|955755
1648566000000|2022-03-29 15:00:00|10645.2|10641.2|10673.2|10669.2|10676.2|10672.2|10634.2|10629.7|387681
1648566300000|2022-03-29 15:05:00|10675.2|10671.2|10612.6|10608.6|10675.2|10671.2|10608.1|10602.6|978524
1648566600000|2022-03-29 15:10:00|10611.1|10607.1|10666|10662|10671.5|10667|10610.6|10606.6|1182282
1648566900000|2022-03-29 15:15:00|10665.5|10661.5|10622.9|10618.9|10665.5|10661.5|10604.5|10600.5|990614
1648567200000|2022-03-29 15:20:00|10623.9|10619.9|10694.4|10690.4|10698.4|10693.9|10617.9|10613.9|3810
1648567500000|2022-03-29 15:25:00|10692.4|10688.4|10711.9|10707.9|10733.9|10729.9|10666.4|10662.4|6134
1648567800000|2022-03-29 15:30:00|10711.4|10707.4|10675.3|10671.3|10711.9|10707.9|10667.3|10663.3|211560
1648568100000|2022-03-29 15:35:00|10674.3|10670.3|10659.3|10655.3|10677.3|10673.3|10633.8|10629.3|211634
1648568400000|2022-03-29 15:40:00|10658.3|10654.3|10632.8|10628.8|10665.3|10661.3|10626.8|10621.3|1269264
1648568700000|2022-03-29 15:45:00|10632.3|10628.3|10649.2|10645.2|10655.7|10651.7|10621.7|10617.2|639913
1648569000000|2022-03-29 15:50:00|10648.7|10644.7|10629.5|10625.5|10652.6|10648.6|10624.1|10620.1|1716498
1648569300000|2022-03-29 15:55:00|10630|10626|10591|10587|10631.5|10627|10580|10576|2254
1648569600000|2022-03-29 16:00:00|10590|10586|10595.9|10591.9|10626|10621|10587.5|10583.5|217834
1648569900000|2022-03-29 16:05:00|10596|10592|10566.9|10562.9|10617.4|10613.4|10559.9|10555.9|1499
1648570200000|2022-03-29 16:10:00|10567.4|10563.4|10552.9|10548.9|10572.4|10566.9|10543.9|10539.9|221861
1648570500000|2022-03-29 16:15:00|10552.4|10548.4|10588.3|10584.3|10593.8|10588.8|10546.4|10542.4|667217
1648570800000|2022-03-29 16:20:00|10588.8|10584.8|10617.8|10613.8|10621.8|10617.3|10567.3|10563.3|449290
1648571100000|2022-03-29 16:25:00|10618.3|10614.3|10646.8|10642.8|10649.8|10645.8|10597.3|10593.3|450641
1648571400000|2022-03-29 16:30:00|10647.3|10643.3|10663.2|10659.2|10671.7|10667.7|10639.2|10632.2|1296
1648571700000|2022-03-29 16:35:00|10661.7|10657.7|10693.2|10689.2|10693.7|10689.7|10651.2|10646.7|952
1648572000000|2022-03-29 16:40:00|10692.2|10688.2|10705.2|10701.2|10730.2|10726.2|10690.2|10686.2|2053662
1648572300000|2022-03-29 16:45:00|10702.7|10698.7|10666.6|10662.6|10705.7|10700.7|10658.6|10653.6|1132
1648572600000|2022-03-29 16:50:00|10666.1|10662.1|10659.6|10655.6|10703.6|10699.6|10655.6|10651.6|462363
1648572900000|2022-03-29 16:55:00|10660.6|10652.6|10642|10638|10676.6|10672.6|10633.5|10629.5|463729
1648573200000|2022-03-29 17:00:00|10641.5|10637.5|10621.5|10617.5|10643.5|10639|10613|10608.5|1076
1648573500000|2022-03-29 17:05:00|10620.5|10616.5|10653.5|10649.5|10661.5|10657|10619|10615|379
1648573800000|2022-03-29 17:10:00|10654|10650|10705.4|10701.4|10706.9|10702.9|10647.5|10642.5|467169
1648574100000|2022-03-29 17:15:00|10704.9|10700.9|10731.9|10727.9|10738.4|10734.4|10702.4|10698.4|235554
1648574400000|2022-03-29 17:20:00|10731.4|10727.4|10745.4|10741.4|10784.4|10778.9|10728.4|10724.4|475529
1648574700000|2022-03-29 17:25:00|10745.9|10741.9|10731.8|10727.8|10747.4|10742.4|10709.9|10705.9|711467
1648575000000|2022-03-29 17:30:00|10732.3|10728.3|10757.3|10753.3|10764.3|10760.3|10716.3|10712.3|989
1648575300000|2022-03-29 17:35:00|10760.3|10752.3|10766.3|10762.3|10784.3|10780.3|10758.3|10752.3|953
1648575600000|2022-03-29 17:40:00|10766.8|10762.8|10763.3|10759.3|10776.8|10772.8|10745.3|10741.3|869
1648575900000|2022-03-29 17:45:00|10765.2|10761.2|10826.8|10822.8|10829.8|10825.8|10756.8|10752.3|964697
1648576200000|2022-03-29 17:50:00|10827.3|10823.3|10822.3|10818.3|10852.8|10848.8|10815.8|10811.8|245043
1648576500000|2022-03-29 17:55:00|10822.8|10818.8|10803.2|10799.2|10828.3|10824.3|10803.2|10799.2|767
1648576800000|2022-03-29 18:00:00|10802.7|10798.7|10793.2|10789.2|10802.7|10798.7|10789.2|10785.2|933
1648577100000|2022-03-29 18:05:00|10794.2|10790.2|10817.7|10813.7|10833.7|10829.7|10790.2|10786.2|1373
1648577400000|2022-03-29 18:10:00|10817.2|10813.2|10807.1|10803.1|10827.1|10823.1|10804.6|10800.1|246548
1648577700000|2022-03-29 18:15:00|10808.1|10804.1|10861.1|10857.1|10886.1|10882.1|10806.6|10802.6|741002
1648578000000|2022-03-29 18:20:00|10860.6|10856.6|10814.1|10810.1|10872.1|10868.1|10814.1|10810.1|2976042
1648578300000|2022-03-29 18:25:00|10815.6|10811.6|10779.5|10775.5|10846.1|10842.1|10753.5|10749.5|1749071
1648578600000|2022-03-29 18:30:00|10779|10775|10714.5|10710.5|10791.5|10787.5|10707.5|10703.5|1720
1648578900000|2022-03-29 18:35:00|10715|10711|10738.5|10734.5|10742|10737.5|10697.5|10693.5|766276
1648579200000|2022-03-29 18:40:00|10739.5|10735.5|10752.9|10748.9|10771|10767|10739|10735|517
1648579500000|2022-03-29 18:45:00|10751.9|10747.9|10756.9|10752.9|10758.4|10754.4|10741.9|10737.9|369
1648579800000|2022-03-29 18:50:00|10758.4|10754.4|10781.4|10777.4|10782.4|10778.4|10743.4|10737.9|433
1648580100000|2022-03-29 18:55:00|10780.4|10776.4|10784.8|10780.8|10793.9|10789.9|10779.4|10775.4|408
1648580400000|2022-03-29 19:00:00|10784.9|10780.9|10795.8|10791.8|10809.8|10804.8|10784.9|10780.9|513754
1648580700000|2022-03-29 19:05:00|10796.3|10792.3|10810.8|10806.8|10812.8|10808.8|10796.3|10792.3|514014
1648581000000|2022-03-29 19:10:00|10811.8|10807.8|10813.3|10809.3|10823.8|10818.3|10809.8|10805.8|87
1648581300000|2022-03-29 19:15:00|10812.3|10808.3|10809.2|10805.2|10816.8|10812.8|10808.7|10804.7|3085499
1648581600000|2022-03-29 19:20:00|10810.7|10806.7|10821.7|10817.7|10824.7|10820.7|10806.7|10802.7|197
1648581900000|2022-03-29 19:25:00|10824.7|10820.7|10819.2|10815.2|10830.7|10826.7|10816.2|10810.7|79
1648582200000|2022-03-29 19:30:00|10821.2|10817.2|10831.7|10827.7|10836.2|10832.2|10820.7|10816.7|144
1648582500000|2022-03-29 19:35:00|10834.2|10830.2|10821.1|10817.1|10834.7|10830.7|10817.6|10813.6|320
1648582800000|2022-03-29 19:40:00|10823.6|10819.6|10828.6|10824.6|10833.1|10829.1|10819.6|10815.6|364
1648583100000|2022-03-29 19:45:00|10827.1|10823.1|10842.1|10838.1|10847.6|10843.6|10825.6|10821.6|150
1648583400000|2022-03-29 19:50:00|10841.6|10837.6|10852.6|10848.6|10856.6|10851.6|10836.6|10832.6|516856
1648583700000|2022-03-29 19:55:00|10850.6|10846.6|10856|10852|10869.5|10864|10848.5|10844.5|565
1648584000000|2022-03-29 20:00:00|10856.5|10852.5|10857.5|10853.5|10861.5|10857.5|10850.5|10846.5|178
1648584300000|2022-03-29 20:05:00|10857|10853|10859|10855|10866.5|10862|10856.5|10852.5|7509213
1648584600000|2022-03-29 20:10:00|10858.5|10854.5|10856.9|10852.9|10861.5|10856.9|10852.4|10848.4|1295173
1648584900000|2022-03-29 20:15:00|10856.4|10852.4|10850.9|10846.9|10861.9|10857.9|10846.4|10842.4|259728
1648585200000|2022-03-29 20:20:00|10850.4|10846.4|10865.9|10861.9|10873.4|10866.9|10846.4|10841.4|359
1648585500000|2022-03-29 20:25:00|10865.4|10861.4|10869.9|10865.9|10873.4|10866.9|10853.9|10848.4|259641
1648585800000|2022-03-29 20:30:00|10871.4|10863.4|10881.9|10877.9|10890.4|10882.4|10871.4|10863.4|198
1648586100000|2022-03-29 20:35:00|10886.4|10878.4|10883.8|10879.8|10891.3|10887.3|10882.3|10875.3|283
1648586400000|2022-03-29 20:40:00|10884.8|10880.8|10889.8|10885.8|10891.3|10887.3|10881.8|10875.3|4677234
1648586700000|2022-03-29 20:45:00|10888.8|10884.8|10890.8|10886.8|10891.3|10886.8|10887.3|10882.3|117
1648587000000|2022-03-29 20:50:00|10890.3|10886.3|10900.2|10896.2|10902.2|10898.2|10890.3|10886.3|146
1648587300000|2022-03-29 20:55:00|10901.2|10892.2|10880.2|10872.2|10902.2|10896.7|10870.7|10862.7|151
1648587600000|2022-03-29 21:00:00|10884.2|10876.2|10867.2|10859.2|10884.7|10876.7|10865.7|10857.7|0
1648587900000|2022-03-29 21:05:00|10866.7|10858.7|10865.7|10857.7|10867.2|10859.2|10865.7|10857.7|0
1648588200000|2022-03-29 21:10:00|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|25
1648588800000|2022-03-29 21:20:00|10866.1|10858.1|10867.1|10859.1|10867.6|10859.6|10866.1|10858.1|0
1648589100000|2022-03-29 21:25:00|10867|10859|10867.5|10859.5|10867.5|10859.5|10867|10859|1
1648589400000|2022-03-29 21:30:00|10867|10859|10874|10866|10875.5|10867.5|10867|10859|9
1648589700000|2022-03-29 21:35:00|10874.5|10866.5|10854.5|10850.5|10874.5|10866.5|10854.5|10850.5|6
1648590000000|2022-03-29 21:40:00|10855.5|10851.5|10872.4|10864.4|10881|10873|10855.5|10851.5|8
1648590300000|2022-03-29 21:45:00|10872.9|10864.9|10869.4|10861.4|10872.9|10864.9|10868.4|10860.4|1
1648590600000|2022-03-29 21:50:00|10868.9|10860.9|10869.9|10861.9|10869.9|10861.9|10868.4|10860.4|0
1648590900000|2022-03-29 21:55:00|10869.4|10861.4|10869.4|10861.4|10869.9|10861.9|10869.4|10861.4|1
1648598400000|2022-03-30 00:00:00|11000.1|10996.1|10916.5|10908.5|11006.5|11001.1|10869|10863|872
1648598700000|2022-03-30 00:05:00|10925.5|10917.5|10909|10901|10948.5|10941.5|10892|10884|226
1648599000000|2022-03-30 00:10:00|10910|10902|10890.9|10882.9|10924|10916|10889.4|10881.4|137
1648599300000|2022-03-30 00:15:00|10889.9|10881.9|10886.4|10878.4|10904.9|10897.4|10881.4|10873.9|139
1648599600000|2022-03-30 00:20:00|10885.9|10877.9|10911.9|10903.9|10913.4|10905.4|10863.9|10855.9|187
1648599900000|2022-03-30 00:25:00|10911.4|10903.4|10921.8|10917.8|10922.8|10918.3|10900.9|10892.9|79
1648600200000|2022-03-30 00:30:00|10922.3|10918.3|10912.3|10904.3|10922.3|10918.3|10884.8|10880.8|128
1648600500000|2022-03-30 00:35:00|10911.3|10903.3|10905.3|10901.3|10921.8|10916.3|10900.8|10892.8|95
1648600800000|2022-03-30 00:40:00|10906.8|10898.8|10914.2|10910.2|10922.7|10915.2|10897.8|10892.8|106
1648601100000|2022-03-30 00:45:00|10913.2|10909.2|10912.7|10908.7|10922.7|10918.2|10912.7|10907.7|27
1648601400000|2022-03-30 00:50:00|10913.2|10909.2|10918.6|10914.6|10922.6|10916.6|10911.7|10907.7|14
1648601700000|2022-03-30 00:55:00|10919.1|10915.1|10961.6|10953.6|10962.1|10954.1|10918.1|10913.6|326
1648602000000|2022-03-30 01:00:00|10962.1|10954.1|10890.6|10882.6|10962.1|10954.6|10883.1|10876.6|661
1648602300000|2022-03-30 01:05:00|10890.1|10882.1|10861|10853|10902.1|10895.6|10855.5|10849|138
1648602600000|2022-03-30 01:10:00|10860.5|10852.5|10865.5|10857.5|10867.5|10862|10825.5|10817.5|272
1648602900000|2022-03-30 01:15:00|10863|10859|10857.5|10849.5|10864.5|10859|10823.5|10815.5|270
1648603200000|2022-03-30 01:20:00|10859.5|10851.5|10852.4|10844.4|10885|10879|10848.5|10840.5|146
1648603500000|2022-03-30 01:25:00|10852.9|10844.9|10833.9|10825.9|10865.9|10857.9|10817.9|10809.9|164
1648603800000|2022-03-30 01:30:00|10834.4|10826.4|10827.4|10819.4|10835.9|10830.4|10813.4|10806.4|150
1648604100000|2022-03-30 01:35:00|10827.9|10819.9|10821.4|10813.4|10834.4|10827.9|10802.9|10797.4|60
1648604400000|2022-03-30 01:40:00|10820.4|10812.4|10815.8|10807.8|10835.8|10831.3|10813.8|10807.8|188
1648604700000|2022-03-30 01:45:00|10814.8|10810.8|10808.8|10800.8|10825.8|10818.8|10795.8|10787.8|136
1648605000000|2022-03-30 01:50:00|10811.3|10803.3|10872.2|10864.2|10878.7|10874.7|10802.8|10795.8|171
1648605300000|2022-03-30 01:55:00|10873.7|10865.7|10834.7|10826.7|10879.2|10875.2|10831.7|10823.7|200
1648605600000|2022-03-30 02:00:00|10835.2|10827.2|10864.2|10860.2|10870.2|10865.7|10830.7|10822.7|146
1648605900000|2022-03-30 02:05:00|10867.7|10859.7|10876.6|10872.6|10876.6|10872.6|10850.2|10842.2|121
1648606200000|2022-03-30 02:10:00|10877.1|10873.1|10863.1|10855.1|10880.1|10873.6|10849.6|10845.1|165
1648606500000|2022-03-30 02:15:00|10860.6|10856.6|10859.6|10851.6|10868.1|10862.6|10848.1|10842.1|99
1648606800000|2022-03-30 02:20:00|10859.5|10851.5|10837.5|10833.5|10862|10857|10826|10821|107
1648607100000|2022-03-30 02:25:00|10839.5|10835.5|10829.5|10825.5|10843|10837.5|10828.5|10823|80
1648607400000|2022-03-30 02:30:00|10830|10826|10840.9|10832.9|10867.5|10863|10819.5|10813.5|147
1648607700000|2022-03-30 02:35:00|10839.5|10831.5|10837.4|10829.4|10846.9|10840.9|10822.4|10816.9|118
1648608000000|2022-03-30 02:40:00|10838.4|10830.4|10846.4|10838.4|10846.4|10839.9|10824.9|10818.4|63
1648608300000|2022-03-30 02:45:00|10843.4|10835.4|10867.3|10859.3|10875.3|10868.3|10843.4|10835.4|107
1648608600000|2022-03-30 02:50:00|10866.8|10858.8|10854.8|10846.8|10869.8|10864.3|10840.3|10832.3|81
1648608900000|2022-03-30 02:55:00|10854.3|10846.3|10836.3|10828.3|10866.3|10858.3|10824.8|10820.8|150
1648609200000|2022-03-30 03:00:00|10834.8|10826.8|10852.2|10844.2|10858.7|10851.7|10833.8|10825.8|110
1648609500000|2022-03-30 03:05:00|10853.7|10845.7|10860.7|10852.7|10879.2|10874.2|10847.2|10841.7|569
1648609800000|2022-03-30 03:10:00|10859.7|10851.7|10824.2|10816.2|10864.7|10859.2|10820.2|10814.7|326
1648610100000|2022-03-30 03:15:00|10823.7|10819.7|10820.1|10812.1|10833.7|10826.6|10807.1|10801.6|270
1648610400000|2022-03-30 03:20:00|10820.6|10812.6|10834.1|10830.1|10836.6|10831.1|10817.1|10811.1|136
1648610700000|2022-03-30 03:25:00|10833.6|10825.6|10834|10830|10844.5|10838.6|10827|10822.5|214
1648611000000|2022-03-30 03:30:00|10835.5|10827.5|10829|10825|10836.5|10831|10827.5|10823.5|89
1648611300000|2022-03-30 03:35:00|10829.5|10825.5|10811.5|10807.5|10829.5|10825.5|10811.5|10806|43
1648611600000|2022-03-30 03:40:00|10811|10807|10818.9|10814.9|10829.4|10823.9|10810.9|10804.4|85
1648611900000|2022-03-30 03:45:00|10818.4|10814.4|10832.4|10828.4|10834.4|10828.4|10813.4|10809.4|136
1648612200000|2022-03-30 03:50:00|10833.3|10829.3|10852.3|10848.3|10860.3|10852.8|10830.8|10824.8|116
1648612500000|2022-03-30 03:55:00|10853.8|10849.8|10853.8|10849.8|10860.8|10856.8|10849.3|10844.3|112
1648612800000|2022-03-30 04:00:00|10856.3|10848.3|10853.7|10845.7|10857.3|10850.8|10841.8|10837.8|21
1648613100000|2022-03-30 04:05:00|10850.7|10846.7|10849.2|10845.2|10855.7|10848.7|10846.7|10840.7|10
1648613400000|2022-03-30 04:10:00|10850.2|10842.2|10838.2|10834.2|10856.2|10850.2|10837.2|10831.2|25
1648613700000|2022-03-30 04:15:00|10838.7|10834.7|10840.6|10832.6|10844.2|10839.2|10834.7|10829.7|13
1648614000000|2022-03-30 04:20:00|10841.1|10833.1|10849.6|10841.6|10852.1|10846.6|10835.1|10831.1|20
1648614300000|2022-03-30 04:25:00|10850.1|10842.1|10861.6|10857.6|10870.5|10864.5|10842.1|10837.1|64
1648614600000|2022-03-30 04:30:00|10866.5|10858.5|10854.5|10850.5|10866.6|10858.6|10852|10847|33
1648614900000|2022-03-30 04:35:00|10856|10848|10858.5|10854.5|10862|10854.5|10853.5|10848|11
1648615200000|2022-03-30 04:40:00|10860|10852|10862.4|10858.4|10867|10861.5|10853.5|10849.5|23
1648615500000|2022-03-30 04:45:00|10862.5|10858.5|10866.9|10858.9|10870.9|10866.5|10857.9|10851.4|34
1648615800000|2022-03-30 04:50:00|10867.4|10863.4|10868.4|10864.4|10871.9|10864.9|10860.9|10854.9|25
1648616100000|2022-03-30 04:55:00|10871.9|10863.9|10861.9|10857.9|10871.9|10866.4|10859.9|10852.9|24
1648616400000|2022-03-30 05:00:00|10861.4|10857.4|10838.8|10830.8|10862.9|10857.4|10837.8|10829.8|63
1648616700000|2022-03-30 05:05:00|10837.8|10829.8|10832.3|10828.3|10843.8|10839.3|10832.3|10825.3|64
1648617000000|2022-03-30 05:10:00|10834.8|10826.8|10832.3|10828.3|10837.8|10829.8|10826.8|10819.8|18
1648617300000|2022-03-30 05:15:00|10833.8|10825.8|10825.7|10821.7|10833.8|10827.8|10823.3|10819.3|58
1648617600000|2022-03-30 05:20:00|10826.2|10822.2|10829.2|10825.2|10833.7|10828.2|10825.2|10819.7|51
1648617900000|2022-03-30 05:25:00|10828.7|10824.7|10829.7|10825.7|10835.2|10831.2|10826.7|10822.7|49
1648618200000|2022-03-30 05:30:00|10827.2|10823.2|10850.1|10842.1|10850.6|10844.1|10813.1|10808.6|115
1648618500000|2022-03-30 05:35:00|10850.6|10842.6|10859.6|10855.6|10869.6|10863.6|10848.1|10841.6|101
1648618800000|2022-03-30 05:40:00|10864.6|10856.6|10841.6|10833.6|10870.1|10862.1|10830.6|10825.6|141
1648619100000|2022-03-30 05:45:00|10839.1|10835.1|10852.5|10844.5|10853|10847|10832.6|10827.6|51
1648619400000|2022-03-30 05:50:00|10851|10847|10830|10822|10866.5|10860|10826|10820.5|142
1648619700000|2022-03-30 05:55:00|10829.5|10821.5|10862.9|10858.9|10866.4|10861.4|10829|10821.5|117
1648620000000|2022-03-30 06:00:00|10865.9|10861.9|10892.4|10884.4|10898.4|10892.4|10832.9|10826.4|296
1648620300000|2022-03-30 06:05:00|10894.9|10886.9|10905.3|10901.3|10917.4|10909.4|10876.9|10869.9|237
1648620600000|2022-03-30 06:10:00|10904.8|10900.8|10882.3|10874.3|10912.3|10905.8|10876.9|10871.4|249
1648620900000|2022-03-30 06:15:00|10880.8|10876.8|10895.8|10891.8|10903.3|10898.3|10874.8|10869.3|171
1648621200000|2022-03-30 06:20:00|10897.3|10889.3|10926.7|10922.7|10943.7|10939.7|10896.3|10889.3|316
1648621500000|2022-03-30 06:25:00|10928.2|10924.2|10912.7|10908.7|10944.7|10940.7|10911.7|10906.2|277
1648621800000|2022-03-30 06:30:00|10913.7|10909.7|10901.7|10897.7|10928.2|10924.2|10890.7|10886.7|252
1648622100000|2022-03-30 06:35:00|10904.2|10896.2|10929.7|10925.7|10938.1|10932.6|10899.2|10893.2|177
1648622400000|2022-03-30 06:40:00|10928.6|10924.6|10953.1|10949.1|10956.1|10952.1|10923.2|10917.6|219
1648622700000|2022-03-30 06:45:00|10951.1|10947.1|10951.6|10947.6|10974.1|10968.6|10947.1|10942.1|650
1648623000000|2022-03-30 06:50:00|10950.6|10946.6|10997.5|10993.5|11001.5|10997.5|10942.6|10938.6|274
1648623300000|2022-03-30 06:55:00|11000|10992|11040.5|11036.5|11046.9|11042.9|10989.5|10984|1103
1648623600000|2022-03-30 07:00:00|11041|11037|11009.9|11005.9|11047.9|11043.9|11007.5|11003.5|811
1648623900000|2022-03-30 07:05:00|11012.4|11008.4|10993.4|10989.4|11036.9|11031.4|10989|10984.9|538
1648624200000|2022-03-30 07:10:00|10993.9|10989.9|10990.4|10986.4|11009.9|11005.9|10981.9|10977.9|522
1648624500000|2022-03-30 07:15:00|10989.9|10985.9|10984.8|10980.8|11009.3|11005.3|10983.3|10978.9|624
1648624800000|2022-03-30 07:20:00|10987.8|10979.8|11004.2|11000.2|11022.8|11018.3|10971.3|10966.3|736
1648625100000|2022-03-30 07:25:00|11006.2|11002.2|10997.7|10993.7|11011.7|11007.7|10978.7|10973.7|353
1648625400000|2022-03-30 07:30:00|10996.2|10992.2|10978.7|10974.7|11015.2|11011.2|10969.3|10965.3|551
1648625700000|2022-03-30 07:35:00|10981.7|10977.7|10969.7|10965.7|10984.7|10980.7|10953.7|10949.7|572
1648626000000|2022-03-30 07:40:00|10969.2|10965.2|10973.7|10969.7|11003.7|10999.7|10960.7|10956.7|380
1648626300000|2022-03-30 07:45:00|10974.6|10970.6|10976.2|10972.2|10986.2|10982.2|10959.7|10955.7|781
1648626600000|2022-03-30 07:50:00|10978.1|10974.1|10965.1|10961.1|10980.2|10976.2|10960.6|10956.6|461
1648626900000|2022-03-30 07:55:00|10966.1|10962.1|10960.1|10956.1|10972.6|10967.6|10940.6|10936.6|1034
1648627200000|2022-03-30 08:00:00|10958.1|10954.1|10937.1|10933.1|10972.6|10967.6|10910.1|10905.6|2383
1648627500000|2022-03-30 08:05:00|10940.5|10936.5|10917.5|10913.5|10943.6|10936.6|10909.1|10905.1|817
1648627800000|2022-03-30 08:10:00|10920|10916|10942.5|10938.5|10949|10945|10908.1|10904.1|791
1648628100000|2022-03-30 08:15:00|10942.4|10938.4|10904.9|10900.9|10954.4|10950.4|10883.9|10879.9|1439
1648628400000|2022-03-30 08:20:00|10904.4|10900.4|10895.9|10891.9|10912.4|10906.9|10879.4|10874.4|980
1648628700000|2022-03-30 08:25:00|10896.4|10892.4|10946.8|10942.8|10965.8|10961.8|10895.4|10891.4|4277
1648629000000|2022-03-30 08:30:00|10947.8|10943.8|10980.3|10976.3|10983.3|10979.3|10936.3|10932.3|2330
1648629300000|2022-03-30 08:35:00|10980.8|10976.8|10972.2|10968.2|10988.2|10982.7|10960.2|10956.2|1016
1648629600000|2022-03-30 08:40:00|10970.2|10966.2|11000.6|10996.6|11005.1|11001.1|10967.7|10963.7|1260
1648629900000|2022-03-30 08:45:00|10999.6|10995.6|10981.1|10977.1|11005.6|11001.6|10959.6|10955.1|1435
1648630200000|2022-03-30 08:50:00|10984.6|10980.6|10975.1|10971.1|10991.1|10987.1|10968.1|10964.1|678
1648630500000|2022-03-30 08:55:00|10974.6|10970.6|10993.5|10989.5|11007|11003|10972.1|10968.1|714
1648630800000|2022-03-30 09:00:00|10996|10992|11019.9|11015.9|11042.9|11037.4|10996|10991|1193
1648631100000|2022-03-30 09:05:00|11022.4|11018.4|11029.4|11025.4|11056.9|11052.9|11017.9|11012.9|1077
1648631400000|2022-03-30 09:10:00|11030.9|11026.9|11036.9|11032.9|11048.9|11044.9|11026.4|11022.4|1199
1648631700000|2022-03-30 09:15:00|11036.8|11032.8|11039.9|11035.9|11043.8|11039.4|11028.4|11024.4|600
1648632000000|2022-03-30 09:20:00|11041.4|11037.4|11025.9|11021.9|11041.4|11037.4|11020.8|11014.9|879
1648632300000|2022-03-30 09:25:00|11025.8|11021.8|10996.9|10992.9|11035.4|11031.4|10996.9|10992.9|650
1648632600000|2022-03-30 09:30:00|10998.4|10994.4|11011.8|11007.8|11017.3|11013.3|10987.4|10983.4|593
1648632900000|2022-03-30 09:35:00|11010.8|11006.8|10978.3|10974.3|11012.3|11008.3|10974.3|10969.8|542
1648633200000|2022-03-30 09:40:00|10980.8|10976.8|10973.2|10969.2|10989.3|10985.3|10959.8|10955.8|765
1648633500000|2022-03-30 09:45:00|10970.2|10966.2|10993.2|10989.2|10995.7|10991.7|10967.2|10963.2|585
1648633800000|2022-03-30 09:50:00|10993.7|10989.7|10937.2|10933.2|10996.2|10992.2|10929.2|10925.2|674
1648634100000|2022-03-30 09:55:00|10936.2|10932.2|10960.7|10956.7|10965.6|10961.6|10935.7|10931.7|657
1648634400000|2022-03-30 10:00:00|10959.7|10955.7|10958.6|10954.6|11003.6|10996.6|10951.1|10947.1|1294
1648634700000|2022-03-30 10:05:00|10956.1|10952.1|10960.6|10956.6|10963.1|10959.1|10937.6|10933.6|485
1648635000000|2022-03-30 10:10:00|10961.1|10957.1|10938.6|10934.6|10961.6|10957.6|10916.1|10912.1|575
1648635300000|2022-03-30 10:15:00|10938.1|10934.1|10940.5|10936.5|10979.5|10974|10936.6|10932.6|798
1648635600000|2022-03-30 10:20:00|10941.5|10937.5|10955|10951|10964.5|10960.5|10929.6|10925.6|722
1648635900000|2022-03-30 10:25:00|10956|10952|10949.4|10945.4|10969|10965|10948.4|10944.4|290
1648636200000|2022-03-30 10:30:00|10949.9|10945.9|10952.4|10948.4|10958.4|10954.4|10946.9|10942.9|280
1648636500000|2022-03-30 10:35:00|10951.4|10947.4|10980.4|10976.4|10990.4|10986.4|10947.4|10943.4|213
1648636800000|2022-03-30 10:40:00|10982.4|10978.4|10970.3|10966.3|10985.9|10981.9|10955.3|10949.3|358
1648637100000|2022-03-30 10:45:00|10970.8|10966.8|11002.3|10998.3|11005.3|11001.3|10968.8|10964.8|633
1648637400000|2022-03-30 10:50:00|11001.8|10997.8|11034.7|11030.7|11038.2|11034.2|11001.8|10997.8|648
1648637700000|2022-03-30 10:55:00|11035.7|11031.7|11029.7|11025.7|11036.7|11032.7|11012.2|11008.2|418
1648638000000|2022-03-30 11:00:00|11030.2|11026.2|11022.6|11018.6|11043.2|11039.2|11012.2|11008.2|654
1648638300000|2022-03-30 11:05:00|11021.6|11017.6|11046.1|11042.1|11054.1|11050.1|11000.1|10995.2|750
1648638600000|2022-03-30 11:10:00|11043.6|11038.1|11042.1|11038.1|11048.1|11044.1|11016.6|11012.6|761
1648638900000|2022-03-30 11:15:00|11041.6|11037.6|11047|11043|11053|11049|11028.1|11023.1|632
1648639200000|2022-03-30 11:20:00|11052|11044|11038|11034|11054.5|11050.5|11034.5|11030.5|401
1648639500000|2022-03-30 11:25:00|11037.1|11033.1|11025|11021|11057|11053|11022|11018|921
1648639800000|2022-03-30 11:30:00|11025.5|11021.5|11018|11014|11040.5|11036.5|11003.5|10999.5|726
1648640100000|2022-03-30 11:35:00|11017|11013|11019.9|11015.9|11029|11024.9|11007|11002|382
1648640400000|2022-03-30 11:40:00|11020|11016|11014.4|11010.4|11024|11019.4|11004|11000|420
1648640700000|2022-03-30 11:45:00|11017.4|11013.4|11003.9|10999.9|11022.4|11018.4|10988.9|10984.9|470
1648641000000|2022-03-30 11:50:00|11004.4|11000.4|10996.9|10992.9|11023.3|11019.3|10989.9|10984.9|837
1648641300000|2022-03-30 11:55:00|10995.4|10991.4|10985.8|10981.8|11024.3|11020.3|10969.4|10963.4|1797
1648641600000|2022-03-30 12:00:00|10991.8|10983.8|11021.2|11017.2|11021.7|11017.2|10972.9|10967.4|809
1648641900000|2022-03-30 12:05:00|11021.3|11017.3|11024.8|11020.8|11030.2|11026.2|10997.3|10993.3|910
1648642200000|2022-03-30 12:10:00|11022.7|11018.7|11085.2|11081.2|11092.6|11087.7|11022.2|11018.2|1611
1648642500000|2022-03-30 12:15:00|11086.7|11078.7|11072.1|11068.1|11087.7|11083.6|11042.7|11037.7|1478
1648642800000|2022-03-30 12:20:00|11072.2|11068.2|11102.6|11098.6|11102.6|11098.6|11064.2|11060.2|538
1648643100000|2022-03-30 12:25:00|11103.1|11099.1|11077.6|11073.6|11105.6|11101.6|11067.6|11063.6|437
1648643400000|2022-03-30 12:30:00|11079.6|11075.6|11070.6|11066.6|11085.5|11081.5|11051.1|11047.1|474
1648643700000|2022-03-30 12:35:00|11070.1|11066.1|11053.5|11049.5|11081.5|11077.5|11049|11044.5|1082
1648644000000|2022-03-30 12:40:00|11052.5|11048.5|11058|11054|11060.5|11056.5|11038|11034|865
1648644300000|2022-03-30 12:45:00|11057|11053|11045.4|11041.4|11076.4|11072.4|11044.9|11040.9|766
1648644600000|2022-03-30 12:50:00|11045.9|11041.9|11062.9|11058.9|11066.3|11062.3|11024.4|11020.4|848
1648644900000|2022-03-30 12:55:00|11061.4|11057.4|11111.2|11107.2|11131.3|11125.8|11059.8|11055.8|2178
1648645200000|2022-03-30 13:00:00|11108.7|11104.7|11133.7|11129.7|11142.2|11138.2|11105.2|11101.2|1828
1648645500000|2022-03-30 13:05:00|11134.2|11130.2|11145.2|11141.2|11152.1|11148.1|11120.7|11116.7|1859
1648645800000|2022-03-30 13:10:00|11147.2|11143.2|11154.1|11150.1|11161.6|11157.6|11125.2|11121.2|1672
1648646100000|2022-03-30 13:15:00|11155.6|11151.6|11139.1|11135.1|11175.1|11171.1|11139.1|11133.1|2299
1648646400000|2022-03-30 13:20:00|11138.1|11134.1|11120.6|11116.6|11154.6|11150.6|11106.1|11102.1|2517
1648646700000|2022-03-30 13:25:00|11119.1|11115.1|11122.1|11118.1|11131.6|11127.1|11084.2|11080.2|1801
1648647000000|2022-03-30 13:30:00|11122.6|11118.6|11146.5|11142.5|11152.6|11148.6|11099.1|11094.1|1538
1648647300000|2022-03-30 13:35:00|11147|11143|11177.5|11173.5|11186|11182|11146.5|11142.5|3052
1648647600000|2022-03-30 13:40:00|11177.9|11173.9|11161.5|11157.5|11183.9|11179.4|11146.5|11142.5|1102
1648647900000|2022-03-30 13:45:00|11162|11158|11152.4|11148.4|11192.9|11188.9|11146|11142|1368
1648648200000|2022-03-30 13:50:00|11152.5|11148.5|11199.8|11195.8|11218.9|11214.9|11137.5|11133.5|2242
1648648500000|2022-03-30 13:55:00|11198.9|11194.9|11181.4|11177.4|11208.8|11204.8|11170.4|11166.4|1793
1648648800000|2022-03-30 14:00:00|11181.9|11177.9|11159.4|11155.4|11197.9|11193.9|11155.4|11151.4|1258
1648649100000|2022-03-30 14:05:00|11158.9|11154.9|11142.9|11138.9|11195.9|11191.9|11135.9|11131.9|1671
1648649400000|2022-03-30 14:10:00|11143.4|11139.4|11173.3|11169.3|11190.8|11185.3|11138.9|11134.9|2158
1648649700000|2022-03-30 14:15:00|11172.8|11168.8|11144.7|11140.7|11188.8|11184.3|11140.7|11136.7|1211
1648650000000|2022-03-30 14:20:00|11143.7|11139.7|11181.2|11177.2|11186.7|11182.7|11140.3|11134.7|1013
1648650300000|2022-03-30 14:25:00|11182.7|11178.7|11173.2|11165.2|11184.2|11180.2|11160.7|11156.7|1121
1648650600000|2022-03-30 14:30:00|11175.7|11167.7|11126.7|11122.7|11182.7|11178.2|11112.4|11108.4|2157
1648650900000|2022-03-30 14:35:00|11125.7|11121.7|11119.7|11115.7|11142.2|11138.2|11106.7|11100.8|1659
1648651200000|2022-03-30 14:40:00|11120.7|11116.7|11129.6|11125.6|11151.7|11147.7|11116.2|11112.2|1205
1648651500000|2022-03-30 14:45:00|11131.1|11127.1|11143.5|11139.5|11175|11171|11130.1|11126.1|1919
1648651800000|2022-03-30 14:50:00|11143|11139|11164.5|11160.5|11173|11169|11141.5|11137.5|1179
1648652100000|2022-03-30 14:55:00|11165|11161|11194.5|11190.5|11213.9|11209.9|11154|11150|3255
1648652400000|2022-03-30 15:00:00|11194|11190|11213.5|11209.5|11217|11213|11184.6|11180.6|2619
1648652700000|2022-03-30 15:05:00|11215.5|11211.5|11178|11174|11222|11218|11173.5|11169.5|2811
1648653000000|2022-03-30 15:10:00|11177.5|11173.5|11176.5|11172.5|11187.5|11183.5|11158.5|11154.5|2948
1648653300000|2022-03-30 15:15:00|11177|11173|11138.6|11134.6|11178|11174|11124.1|11120.1|2866
1648653600000|2022-03-30 15:20:00|11137.6|11133.6|11103.6|11099.6|11159.1|11155.1|11073.7|11065.7|3765
1648653900000|2022-03-30 15:25:00|11102.6|11098.6|11128.1|11124.1|11148.6|11144.6|11075.1|11069.6|6500
1648654200000|2022-03-30 15:30:00|11129.1|11125.1|11136.1|11132.1|11141|11137|11117.1|11113.1|3701
1648654500000|2022-03-30 15:35:00|11136.6|11132.6|11128.6|11124.6|11140.5|11136|11102.7|11098.7|4117
1648654800000|2022-03-30 15:40:00|11127.6|11123.6|11126.6|11122.6|11144.1|11140.1|11122.6|11118.6|1801
1648655100000|2022-03-30 15:45:00|11127.1|11123.1|11125.1|11121.1|11139.6|11135.6|11109.6|11105.6|1659
1648655400000|2022-03-30 15:50:00|11124.1|11120.1|11137.5|11133.5|11154|11150|11124.1|11120.1|1419
1648655700000|2022-03-30 15:55:00|11136.5|11132.5|11140.4|11136.4|11151.5|11147.5|11125.5|11121.5|902
1648656000000|2022-03-30 16:00:00|11141.9|11137.9|11125.9|11121.9|11149.4|11145.4|11112.4|11108.4|977
1648656300000|2022-03-30 16:05:00|11124.4|11120.4|11129.8|11125.8|11139.8|11135.8|11115.9|11111.9|1296
1648656600000|2022-03-30 16:10:00|11128.3|11124.3|11140.7|11136.7|11145.7|11141.7|11117.7|11113.7|1444
1648656900000|2022-03-30 16:15:00|11141.2|11137.2|11138.7|11134.7|11155|11151|11126.3|11122.3|1216
1648657200000|2022-03-30 16:20:00|11137.2|11133.2|11106.2|11102.2|11140.7|11136.7|11098.2|11094.2|1224
1648657500000|2022-03-30 16:25:00|11105.2|11101.2|11081.2|11077.2|11111.2|11107.2|11075.7|11071.7|1013
1648657800000|2022-03-30 16:30:00|11081.7|11077.7|11083.2|11079.2|11097.2|11093.2|11076.7|11072.7|1160
1648658100000|2022-03-30 16:35:00|11084.2|11080.2|11006.9|11002.9|11084.2|11080.2|10989.8|10982.9|2383
1648658400000|2022-03-30 16:40:00|11006.4|11002.4|11024.8|11020.8|11034.3|11029.8|10999.4|10994.4|1113
1648658700000|2022-03-30 16:45:00|11024.3|11020.3|11034.2|11030.2|11049.7|11045.7|11018.7|11014.7|1252
1648659000000|2022-03-30 16:50:00|11033.7|11029.7|11015.2|11011.2|11037.2|11032.7|11006.7|11002.7|991
1648659300000|2022-03-30 16:55:00|11015.7|11011.7|11021.1|11017.1|11037.6|11033.6|11007.7|11003.7|1187
1648659600000|2022-03-30 17:00:00|11020.1|11016.1|11021|11017|11033.1|11029.1|10995.1|10991.1|1380
1648659900000|2022-03-30 17:05:00|11021.1|11017.1|11049|11045|11052|11046|11019.1|11015.1|1110
1648660200000|2022-03-30 17:10:00|11048.5|11044.5|11074.4|11070.4|11074.4|11070.4|11046|11042|928
1648660500000|2022-03-30 17:15:00|11074.9|11070.9|11068.9|11064.9|11088.4|11084.4|11067.9|11063.9|896
1648660800000|2022-03-30 17:20:00|11068.4|11064.4|11060.9|11056.9|11076.9|11072.9|11057.4|11052.9|665
1648661100000|2022-03-30 17:25:00|11061.4|11057.4|11052|11048|11069.9|11065.9|11042|11038|1720
1648661400000|2022-03-30 17:30:00|11051.5|11047.5|11025.9|11021.9|11052.5|11048.5|11022|11018|763
1648661700000|2022-03-30 17:35:00|11025.4|11021.4|11062.9|11058.9|11065.4|11060.9|11021.4|11017.4|934
1648662000000|2022-03-30 17:40:00|11063.4|11059.4|11058.4|11054.4|11076.3|11072.3|11052.9|11048.9|1030
1648662300000|2022-03-30 17:45:00|11059.9|11055.9|11069.9|11065.9|11080.9|11076.9|11059.9|11055.9|666
1648662600000|2022-03-30 17:50:00|11071.4|11067.4|11056.9|11052.9|11074.4|11070.4|11050.4|11046.4|1281
1648662900000|2022-03-30 17:55:00|11058.3|11054.3|11087.3|11083.3|11087.3|11083.3|11045.4|11041.4|1266
1648663200000|2022-03-30 18:00:00|11085.3|11081.3|11054.4|11050.4|11085.8|11081.8|11036.9|11032.9|871
1648663500000|2022-03-30 18:05:00|11054.9|11050.9|11057.5|11053.5|11068.8|11064.8|11054.4|11050.4|1396
1648663800000|2022-03-30 18:10:00|11057.4|11053.4|11095.3|11091.3|11099.3|11095.3|11049|11045|1394
1648664100000|2022-03-30 18:15:00|11095.8|11091.8|11104.2|11100.2|11104.2|11100.2|11077.8|11073.8|1212
1648664400000|2022-03-30 18:20:00|11103.7|11099.7|11126.2|11122.2|11136.1|11132.1|11103.2|11099.2|3194
1648664700000|2022-03-30 18:25:00|11125.7|11121.7|11131.2|11127.2|11161.1|11157.1|11113.1|11109.1|7039
1648665000000|2022-03-30 18:30:00|11131.7|11127.7|11116.8|11112.8|11133.7|11129.7|11110.8|11106.8|2651
1648665300000|2022-03-30 18:35:00|11115.8|11111.8|11115.2|11111.2|11120.8|11116.8|11112.3|11108.3|589
1648665600000|2022-03-30 18:40:00|11114.7|11110.7|11094.2|11090.2|11114.7|11110.7|11093.8|11089.8|582
1648665900000|2022-03-30 18:45:00|11094.7|11090.7|11106.7|11102.7|11107.7|11103.7|11086.2|11082.2|1021
1648666200000|2022-03-30 18:50:00|11107.2|11103.2|11095.2|11091.2|11107.2|11103.2|11090.2|11086.2|303
1648666500000|2022-03-30 18:55:00|11096.2|11092.2|11093.1|11089.1|11103.6|11099.6|11087.6|11083.6|269
1648666800000|2022-03-30 19:00:00|11093.6|11089.6|11088.1|11084.1|11095.6|11091.6|11086.6|11082.6|230
1648667100000|2022-03-30 19:05:00|11087.6|11083.6|11075.6|11071.6|11091.6|11087.6|11075.6|11071.6|277
1648667400000|2022-03-30 19:10:00|11075.1|11071.1|11070|11066|11076.1|11072.1|11064|11060|193
1648667700000|2022-03-30 19:15:00|11067.6|11063.6|11053|11049|11068.5|11064.5|11052.5|11048.5|237
1648668000000|2022-03-30 19:20:00|11051.5|11047.5|11054|11050|11057|11053|11044.5|11040.5|461
1648668300000|2022-03-30 19:25:00|11054.5|11050.5|11057.4|11053.4|11061.9|11057.9|11041.9|11037.9|419
1648668600000|2022-03-30 19:30:00|11058.4|11054.4|11056.9|11052.9|11069.3|11063.4|11055.4|11051.4|874
1648668900000|2022-03-30 19:35:00|11057.9|11053.9|11063.3|11059.3|11073.8|11069.8|11056.4|11052.4|269
1648669200000|2022-03-30 19:40:00|11064.3|11060.3|11070.3|11066.3|11070.8|11066.8|11058.3|11054.3|128
1648669500000|2022-03-30 19:45:00|11072.3|11068.3|11063.3|11059.3|11073.8|11069.8|11062.3|11058.3|313
1648669800000|2022-03-30 19:50:00|11063.8|11059.8|11073.3|11069.3|11073.8|11069.8|11056.3|11052.3|446
1648670100000|2022-03-30 19:55:00|11072.3|11068.3|11058.8|11054.8|11085.2|11079.2|11058.3|11054.3|263
1648670400000|2022-03-30 20:00:00|11060.3|11056.3|11087.7|11083.7|11088.3|11083.7|11057.8|11053.8|235
1648670700000|2022-03-30 20:05:00|11086.2|11082.2|11083.7|11079.7|11093.7|11087.7|11081.2|11076.2|256
1648671000000|2022-03-30 20:10:00|11083.2|11079.2|11093.7|11089.7|11095.7|11091.7|11080.2|11075.2|189
1648671300000|2022-03-30 20:15:00|11093.2|11089.2|11072.7|11068.7|11094.2|11089.2|11071.2|11067.2|496
1648671600000|2022-03-30 20:20:00|11072.2|11068.2|11081.1|11077.1|11083.6|11079.6|11065.1|11060.1|649
1648671900000|2022-03-30 20:25:00|11080.6|11076.6|11083.1|11075.1|11086.1|11080.6|11073.1|11068.1|169
1648672200000|2022-03-30 20:30:00|11079.6|11075.6|11093.1|11089.1|11093.1|11089.1|11076.6|11072.6|578
1648672500000|2022-03-30 20:35:00|11094.6|11090.6|11087|11083|11096.6|11092.6|11084.5|11080.5|91
1648672800000|2022-03-30 20:40:00|11086.5|11082.5|11098|11094|11100.5|11096.5|11084.1|11079.5|90
1648673100000|2022-03-30 20:45:00|11098.5|11094.5|11056|11052|11103|11098.5|11054.9|11049.5|245
1648673400000|2022-03-30 20:50:00|11056.5|11052.5|11075.4|11071.4|11080|11074.5|11055.5|11051.5|303
1648673700000|2022-03-30 20:55:00|11075.9|11071.9|11077.9|11069.9|11085.9|11080.4|11066.5|11060|200
1648674000000|2022-03-30 21:00:00|11083.2|11075.2|11074.8|11066.8|11083.2|11075.2|11074.4|11066.4|10
1648674300000|2022-03-30 21:05:00|11078.3|11070.3|11092.3|11088.3|11092.3|11088.3|11078.3|11070.3|3
1648674900000|2022-03-30 21:15:00|11090.9|11082.9|11092.2|11088.2|11092.3|11088.3|11090.8|11082.8|4
1648675200000|2022-03-30 21:20:00|||||||||4
1648675500000|2022-03-30 21:25:00|||||||||1
1648675800000|2022-03-30 21:30:00|11090.7|11082.7|11087.6|11083.6|11090.7|11086.7|11087.6|11079.6|6
1648676100000|2022-03-30 21:35:00|11087.1|11079.1|11089.6|11081.6|11089.6|11083.1|11081.1|11075.6|3
1648676400000|2022-03-30 21:40:00|11090.1|11082.1|11090.6|11082.6|11090.6|11082.6|11089.6|11081.6|7
1648676700000|2022-03-30 21:45:00|11090.5|11082.5|11090.5|11082.5|11090.5|11082.5|11090.5|11082.5|0
1648677000000|2022-03-30 21:50:00|11090|11082|11091|11083|11091.5|11083.5|11087|11081.5|1
1648677300000|2022-03-30 21:55:00|11092.5|11087|11091|11087|11092.5|11087|11087|11081.5|14
1648684800000|2022-03-31 00:00:00|11091.3|11083.3|11034.8|11026.8|11112.7|11104.7|11029.7|11024.8|667
1648685100000|2022-03-31 00:05:00|11032.3|11028.3|11048.2|11040.2|11061.7|11055.7|11030.3|11024.7|269
1648685400000|2022-03-31 00:10:00|11048.7|11040.7|10853.1|10845.1|11050.2|11045.2|10849.6|10843.1|1524
1648685700000|2022-03-31 00:15:00|10852.6|10844.6|10815.1|10807.1|10917.4|10909.4|10803.2|10798.6|1304
1648686000000|2022-03-31 00:20:00|10815.6|10807.6|10776.8|10768.8|10815.6|10807.6|10754.3|10749.2|1386
1648686300000|2022-03-31 00:25:00|10777.3|10769.3|10697.2|10689.2|10794.9|10786.9|10597.9|10589.9|2088
1648686600000|2022-03-31 00:30:00|10698.2|10690.2|10681.7|10673.7|10702.2|10694.2|10618.2|10610.5|1379
1648686900000|2022-03-31 00:35:00|10681.3|10673.3|10689.9|10681.9|10693.3|10687.8|10615.9|10607.9|682
1648687200000|2022-03-31 00:40:00|10689.8|10681.8|10758.8|10754.8|10774.4|10766.9|10682.1|10674.1|858
1648687500000|2022-03-31 00:45:00|10762.7|10754.7|10769.7|10765.7|10816.5|10810.6|10758.7|10750.7|834
1648687800000|2022-03-31 00:50:00|10769.8|10765.8|10757.3|10749.3|10792.7|10784.7|10753.3|10745.3|399
1648688100000|2022-03-31 00:55:00|10755.9|10747.9|10776.6|10772.6|10777.6|10772.7|10700.3|10693.8|841
1648688400000|2022-03-31 01:00:00|10772.3|10768.3|10759.9|10751.9|10773.6|10769.6|10719.6|10715.1|1825
1648688700000|2022-03-31 01:05:00|10758.4|10754.4|10750|10742|10764.4|10756.4|10717.6|10709.6|473
1648689000000|2022-03-31 01:10:00|10749.1|10741.1|10772.1|10764.1|10793|10785.5|10746.6|10741.1|432
1648689300000|2022-03-31 01:15:00|10771.1|10763.1|10741.6|10733.6|10771.1|10763.1|10736.5|10730.6|198
1648689600000|2022-03-31 01:20:00|10743.1|10735.1|10717|10709|10752|10746.2|10705.5|10700|718
1648689900000|2022-03-31 01:25:00|10718|10710|10699.5|10691.5|10734.6|10728.6|10690|10682|164
1648690200000|2022-03-31 01:30:00|10699|10691|10698.4|10694.4|10714.9|10708.9|10688.5|10683.5|406
1648690500000|2022-03-31 01:35:00|10696|10692|10726.8|10718.8|10742.2|10738.2|10691.5|10686|427
1648690800000|2022-03-31 01:40:00|10726.9|10718.9|10709.2|10701.2|10730.4|10724.4|10703.8|10695.8|201
1648691100000|2022-03-31 01:45:00|10709.3|10701.3|10736.2|10732.2|10745.7|10737.7|10699.3|10695.3|257
1648691400000|2022-03-31 01:50:00|10738.7|10730.7|10761|10757|10767.5|10763.5|10720.2|10712.7|310
1648691700000|2022-03-31 01:55:00|10754|10750|10761|10757|10770|10765|10742.6|10736.6|262
1648692000000|2022-03-31 02:00:00|10760.5|10756.5|10767.8|10763.8|10778.3|10772.8|10755.9|10751.5|274
1648692300000|2022-03-31 02:05:00|10768.8|10764.8|10750.8|10746.8|10768.9|10764.9|10730|10724.9|198
1648692600000|2022-03-31 02:10:00|10751.9|10743.9|10725.4|10717.4|10754.8|10748.8|10715.9|10707.9|250
1648692900000|2022-03-31 02:15:00|10724.9|10716.9|10707.9|10703.9|10726.5|10720.4|10700|10692.5|284
1648693200000|2022-03-31 02:20:00|10703.9|10699.9|10704.8|10700.8|10709.3|10705.3|10692.9|10688.4|142
1648693500000|2022-03-31 02:25:00|10709.2|10701.2|10716.7|10712.7|10733.2|10728.7|10705.3|10700.3|217
1648693800000|2022-03-31 02:30:00|10716.2|10712.2|10708.2|10704.2|10737.7|10733.2|10707.6|10701.2|400
1648694100000|2022-03-31 02:35:00|10707.7|10703.7|10664.4|10660.4|10718.2|10713.2|10662.5|10657.4|427
1648694400000|2022-03-31 02:40:00|10663.9|10655.9|10666.9|10662.9|10682.3|10677.8|10659.4|10654.4|239
1648694700000|2022-03-31 02:45:00|10666.5|10658.5|10639.5|10631.5|10667.4|10662.8|10610.1|10602.1|375
1648695000000|2022-03-31 02:50:00|10637|10633|10666|10662|10680|10675|10623.6|10619.6|454
1648695300000|2022-03-31 02:55:00|10667|10663|10591.1|10583.1|10667.5|10663.5|10579|10575|454
1648695600000|2022-03-31 03:00:00|10591|10583|10610.6|10606.6|10616.6|10610.2|10566.1|10559.7|714
1648695900000|2022-03-31 03:05:00|10610.2|10606.2|10614.6|10610.6|10617.6|10613.6|10585.7|10581|218
1648696200000|2022-03-31 03:10:00|10613.1|10609.1|10600.1|10596.1|10629.5|10622|10587.1|10581.6|254
1648696500000|2022-03-31 03:15:00|10597.6|10589.6|10614.5|10606.5|10622.1|10616.5|10596.6|10589.6|162
1648696800000|2022-03-31 03:20:00|10613.5|10609.5|10607.5|10603.5|10627|10623|10589|10585|285
1648697100000|2022-03-31 03:25:00|10607|10603|10627.5|10619.5|10630.5|10623.5|10600|10594.5|170
1648697400000|2022-03-31 03:30:00|10628.5|10620.5|10633.8|10625.8|10649.4|10644|10626|10620.5|230
1648697700000|2022-03-31 03:35:00|10634.8|10626.8|10643.7|10639.7|10643.7|10639.7|10619.8|10614.3|147
1648698000000|2022-03-31 03:40:00|10643.8|10639.8|10676|10672|10681.3|10674.5|10643.8|10636.3|376
1648698300000|2022-03-31 03:45:00|10676.5|10668|10684.9|10676.9|10689|10685|10670.5|10665|181
1648698600000|2022-03-31 03:50:00|10684.4|10676.4|10673.4|10669.4|10685|10679.9|10672.9|10668.9|228
1648698900000|2022-03-31 03:55:00|10674.4|10670.4|10641|10633|10674.4|10670.4|10628.5|10620.5|421
1648699200000|2022-03-31 04:00:00|10638|10634|10609.6|10601.6|10652.9|10645.4|10604.5|10598.1|255
1648699500000|2022-03-31 04:05:00|10609.1|10601.1|10624.9|10620.9|10627|10622.5|10605.6|10599.1|214
1648699800000|2022-03-31 04:10:00|10624.4|10620.4|10647.8|10639.8|10655.6|10647.6|10624.4|10620.4|286
1648700100000|2022-03-31 04:15:00|10646.2|10642.2|10625.9|10621.9|10654.2|10650.2|10620.4|10616.4|345
1648700400000|2022-03-31 04:20:00|10626.4|10622.4|10644.2|10640.2|10648.5|10644.5|10626.4|10621.3|121
1648700700000|2022-03-31 04:25:00|10643.7|10639.7|10658.6|10654.6|10660.1|10656.1|10643.1|10639.1|152
1648701000000|2022-03-31 04:30:00|10658.5|10654.5|10680.5|10672.5|10680.5|10674|10657.5|10653.5|200
1648701300000|2022-03-31 04:35:00|10684.7|10680.7|10664.5|10656.5|10691.5|10687.5|10644.7|10640.7|180
1648701600000|2022-03-31 04:40:00|10658.1|10654.1|10635.4|10631.4|10662.5|10658|10629|10624|242
1648701900000|2022-03-31 04:45:00|10636.4|10628.4|10597.9|10593.9|10643.4|10636|10594.4|10589.4|425
1648702200000|2022-03-31 04:50:00|10597.5|10593.5|10605.8|10601.8|10616.4|10609.9|10594.5|10590.4|108
1648702500000|2022-03-31 04:55:00|10605.4|10601.4|10589.5|10585.5|10615.3|10609.9|10566|10559.1|400
1648702800000|2022-03-31 05:00:00|10589|10585|10599.9|10595.9|10620.3|10614.3|10589|10582.5|158
1648703100000|2022-03-31 05:05:00|10603.4|10595.4|10590.4|10586.4|10611.8|10607.8|10589.8|10584.3|120
1648703400000|2022-03-31 05:10:00|10590.3|10586.3|10518.5|10510.5|10593.8|10589.8|10507.1|10500.7|930
1648703700000|2022-03-31 05:15:00|10516|10512|10525.9|10521.9|10528.5|10523.5|10503.6|10497.7|209
1648704000000|2022-03-31 05:20:00|10529.3|10525.3|10529.4|10521.4|10537.3|10529.3|10518.4|10512.4|124
1648704300000|2022-03-31 05:25:00|10524|10520|10545.3|10537.3|10551.9|10547.9|10524|10518.5|205
1648704600000|2022-03-31 05:30:00|10553.8|10545.8|10593.2|10585.2|10601.2|10594.7|10538.9|10530.9|797
1648704900000|2022-03-31 05:35:00|10593.7|10585.7|10609.7|10605.7|10625.2|10618.7|10593.7|10585.7|423
1648705200000|2022-03-31 05:40:00|10607.7|10603.7|10613.7|10609.7|10626.2|10622.2|10598.3|10593.2|257
1648705500000|2022-03-31 05:45:00|10617.2|10609.2|10651.5|10647.5|10662|10655.5|10616.6|10609.2|442
1648705800000|2022-03-31 05:50:00|10649.6|10645.6|10675.4|10671.4|10685|10680|10642|10638|219
1648706100000|2022-03-31 05:55:00|10677|10669|10678.2|10674.2|10688.8|10682.8|10666.3|10661.8|363
1648706400000|2022-03-31 06:00:00|10678.3|10674.3|10664.7|10660.7|10679.3|10675.3|10646.4|10640.8|367
1648706700000|2022-03-31 06:05:00|10664.8|10660.8|10709.6|10701.6|10717.8|10713.2|10664.3|10660.3|614
1648707000000|2022-03-31 06:10:00|10708.1|10704.1|10720.4|10716.4|10734.4|10727.9|10690.1|10685.6|695
1648707300000|2022-03-31 06:15:00|10718.9|10714.9|10686|10682|10739.9|10735.9|10686|10682|897
1648707600000|2022-03-31 06:20:00|10686.5|10682.5|10693.5|10689.5|10712.5|10708.5|10675|10671|235
1648707900000|2022-03-31 06:25:00|10694|10690|10699.9|10695.9|10714.4|10710.4|10667.5|10662|239
1648708200000|2022-03-31 06:30:00|10703.3|10699.3|10703.9|10699.9|10717.2|10713.2|10673.9|10667.5|295
1648708500000|2022-03-31 06:35:00|10703.4|10699.4|10701.8|10697.8|10720.3|10715.3|10692.4|10687.5|207
1648708800000|2022-03-31 06:40:00|10702.3|10694.3|10713.4|10709.4|10717.4|10713.4|10680.3|10675.4|693
1648709100000|2022-03-31 06:45:00|10711.3|10707.3|10711.8|10707.8|10723.3|10719.3|10711.3|10707.3|408
1648709400000|2022-03-31 06:50:00|10711.3|10707.3|10759.2|10755.2|10764.2|10758.1|10711.3|10707.3|817
1648709700000|2022-03-31 06:55:00|10758.7|10754.7|10763.7|10759.7|10790.1|10785.6|10757.1|10753.1|1025
1648710000000|2022-03-31 07:00:00|10763.6|10759.6|10775|10771|10776.4|10772.4|10741.6|10737.6|1043
1648710300000|2022-03-31 07:05:00|10774.5|10770.5|10765.5|10761.5|10780|10775.5|10751.7|10747.7|707
1648710600000|2022-03-31 07:10:00|10765|10761|10746|10742|10765|10761|10720.1|10715.1|1380
1648710900000|2022-03-31 07:15:00|10747.9|10743.9|10737|10733|10757|10751.9|10720|10716|613
1648711200000|2022-03-31 07:20:00|10737.5|10733.5|10739.5|10735.5|10769.4|10765.4|10734.5|10730.5|488
1648711500000|2022-03-31 07:25:00|10740|10736|10686.1|10682.1|10742|10738|10684.1|10680.1|1316
1648711800000|2022-03-31 07:30:00|10687.6|10683.6|10683.2|10679.2|10698.1|10692.7|10670.7|10665.2|747
1648712100000|2022-03-31 07:35:00|10680.7|10676.7|10719|10715|10726|10721|10672.2|10668.2|1005
1648712400000|2022-03-31 07:40:00|10719.4|10715.4|10740.9|10736.9|10772.9|10768.9|10716.5|10712.5|1132
1648712700000|2022-03-31 07:45:00|10740.8|10736.8|10692.1|10688.1|10741.9|10737.9|10688.6|10684.6|600
1648713000000|2022-03-31 07:50:00|10690.7|10686.7|10730.9|10726.9|10732.4|10728.4|10679.1|10675.1|696
1648713300000|2022-03-31 07:55:00|10733.9|10725.9|10706.3|10702.3|10743.4|10739.4|10702.8|10697.8|625
1648713600000|2022-03-31 08:00:00|10713.5|10709.5|10720.3|10716.3|10760.7|10754.3|10702.8|10698.8|1066
1648713900000|2022-03-31 08:05:00|10719.8|10715.8|10734.5|10730.5|10743.4|10739.4|10712.4|10708.4|645
1648714200000|2022-03-31 08:10:00|10734.4|10730.4|10701|10697|10753.4|10749.4|10698.5|10694.5|1614
1648714500000|2022-03-31 08:15:00|10701.1|10697.1|10697.1|10693.1|10735.9|10730.9|10693.6|10689.6|1307
1648714800000|2022-03-31 08:20:00|10697.2|10693.2|10679.2|10675.2|10705.1|10701.1|10658.8|10654.3|1993
1648715100000|2022-03-31 08:25:00|10680.2|10676.2|10735.1|10731.1|10751.4|10747.4|10676.8|10672.8|4020
1648715400000|2022-03-31 08:30:00|10735|10731|10722|10714|10765|10761|10714.9|10710.9|2619
1648715700000|2022-03-31 08:35:00|10720.4|10716.4|10719|10715|10732.9|10728.1|10693.5|10689.1|1348
1648716000000|2022-03-31 08:40:00|10719.5|10715.5|10671.2|10667.2|10724|10720|10669.7|10665.7|963
1648716300000|2022-03-31 08:45:00|10674.2|10666.2|10675|10671|10681.6|10677.6|10654.7|10650.7|1073
1648716600000|2022-03-31 08:50:00|10675.5|10671.5|10633.3|10629.3|10705.9|10699.9|10614.8|10607.4|1504
1648716900000|2022-03-31 08:55:00|10629.8|10625.3|10643.7|10639.7|10650.8|10646.8|10627.3|10621.3|1251
1648717200000|2022-03-31 09:00:00|10643.8|10639.8|10665|10661|10684|10680|10635.7|10631.7|1146
1648717500000|2022-03-31 09:05:00|10666.1|10658.1|10662.6|10658.6|10666.1|10661.4|10625.6|10621|1048
1648717800000|2022-03-31 09:10:00|10663|10659|10615.3|10607.3|10671.1|10666.6|10601.8|10597.8|885
1648718100000|2022-03-31 09:15:00|10615.2|10607.2|10588.4|10580.4|10620.3|10614.8|10584.4|10579.4|1124
1648718400000|2022-03-31 09:20:00|10585.9|10581.9|10559|10555|10603.8|10595.9|10557.5|10553.5|1666
1648718700000|2022-03-31 09:25:00|10560|10556|10595.2|10591.2|10617.3|10611.8|10560|10556|3049
1648719000000|2022-03-31 09:30:00|10597.2|10593.2|10631.8|10627.8|10645.9|10639.4|10591.7|10587.7|1363
1648719300000|2022-03-31 09:35:00|10631.3|10627.3|10607.6|10603.6|10631.8|10627.8|10602.5|10598.5|1404
1648719600000|2022-03-31 09:40:00|10608.1|10604.1|10620.1|10616.1|10623|10619|10591.2|10586.3|433
1648719900000|2022-03-31 09:45:00|10620.6|10616.6|10633|10629|10642.1|10638.1|10612.6|10608.1|714
1648720200000|2022-03-31 09:50:00|10632.5|10628.5|10593.2|10589.2|10635.5|10631.5|10593.1|10588|727
1648720500000|2022-03-31 09:55:00|10593.1|10589.1|10567.7|10563.7|10598.7|10594.7|10531.8|10527.8|1488
1648720800000|2022-03-31 10:00:00|10567.2|10563.2|10549.8|10545.8|10568.6|10563.2|10542.3|10538.3|967
1648721100000|2022-03-31 10:05:00|10549.3|10545.3|10530.2|10522.2|10550.3|10545.7|10514.8|10510.8|1364
1648721400000|2022-03-31 10:10:00|10526.7|10522.7|10556.6|10552.6|10571.1|10566.5|10513.3|10509.3|1074
1648721700000|2022-03-31 10:15:00|10557.1|10553.1|10543.8|10539.8|10561.6|10557.6|10526.3|10522.3|1076
1648722000000|2022-03-31 10:20:00|10544.3|10536.3|10531.8|10527.8|10561.6|10557.6|10529.8|10524.3|1196
1648722300000|2022-03-31 10:25:00|10533.3|10529.3|10527.5|10523.5|10557.2|10551.7|10517.9|10513.4|854
1648722600000|2022-03-31 10:30:00|10531|10527|10542.3|10538.3|10556.7|10552.7|10528.1|10521.5|1111
1648722900000|2022-03-31 10:35:00|10546.3|10542.3|10544.3|10540.3|10558.3|10553.8|10527.4|10523.4|1039
1648723200000|2022-03-31 10:40:00|10544.2|10540.2|10538.4|10534.4|10549.2|10541.8|10528.5|10524.5|688
1648723500000|2022-03-31 10:45:00|10537.5|10533.5|10525.4|10521.4|10549.8|10545.8|10509.4|10504.3|865
1648723800000|2022-03-31 10:50:00|10526.4|10518.4|10494.4|10490.4|10535.4|10530.3|10491.4|10487.4|795
1648724100000|2022-03-31 10:55:00|10494.5|10490.5|10506|10502|10518|10511|10433.2|10429.2|2307
1648724400000|2022-03-31 11:00:00|10505.9|10501.9|10513.4|10509.4|10532.4|10527.9|10483.5|10479.5|1108
1648724700000|2022-03-31 11:05:00|10517.4|10511.8|10532.2|10528.2|10537.2|10533.2|10515.8|10511.8|1003
1648725000000|2022-03-31 11:10:00|10531.7|10527.7|10557.4|10553.4|10580.9|10576.4|10530.7|10526.7|1960
1648725300000|2022-03-31 11:15:00|10558.9|10550.9|10553.9|10549.9|10566.9|10561.9|10533.1|10527.1|1077
1648725600000|2022-03-31 11:20:00|10554|10546|10544.6|10540.6|10559.5|10555.5|10524.1|10520.1|941
1648725900000|2022-03-31 11:25:00|10544.7|10540.7|10573.1|10569.1|10580.5|10576.5|10540.7|10535.7|2237
1648726200000|2022-03-31 11:30:00|10572.6|10568.6|10575.6|10571.6|10585.1|10580.6|10559.7|10554.2|1216
1648726500000|2022-03-31 11:35:00|10576.1|10572.1|10584.1|10580.1|10591.1|10585.6|10572.1|10568.1|697
1648726800000|2022-03-31 11:40:00|10585.5|10581.5|10592.7|10588.7|10620|10616|10581.1|10577.1|1412
1648727100000|2022-03-31 11:45:00|10594.1|10590.1|10590.2|10586.2|10596.6|10592.6|10572.2|10568.2|725
1648727400000|2022-03-31 11:50:00|10588.7|10584.7|10589.7|10585.7|10595.2|10591.2|10573.8|10569.8|893
1648727700000|2022-03-31 11:55:00|10590.2|10586.2|10548.5|10544.5|10592.2|10586.6|10548.4|10544.4|1138
1648728000000|2022-03-31 12:00:00|10551.3|10547.3|10533|10529|10567.4|10563.4|10533|10529|1384
1648728300000|2022-03-31 12:05:00|10529.5|10521.5|10475.2|10471.2|10544.4|10540.4|10474.8|10470.2|1412
1648728600000|2022-03-31 12:10:00|10479.2|10475.2|10525.4|10521.4|10527.3|10523.3|10476.2|10471.5|1220
1648728900000|2022-03-31 12:15:00|10522.5|10518.5|10546.3|10542.3|10550.7|10546.7|10512.5|10508.5|903
1648729200000|2022-03-31 12:20:00|10545.8|10541.8|10539.8|10535.8|10566.3|10562.3|10538.8|10532.3|483
1648729500000|2022-03-31 12:25:00|10539.3|10535.3|10588.1|10584.1|10589.2|10585.2|10519.9|10514.5|911
1648729800000|2022-03-31 12:30:00|10588.6|10584.6|10596.1|10592.1|10628.4|10621.5|10588|10583.1|1465
1648730100000|2022-03-31 12:35:00|10596.6|10592.6|10599|10595|10610.5|10604.6|10583.2|10579.2|690
1648730400000|2022-03-31 12:40:00|10597|10593|10626.4|10622.4|10632.8|10628.8|10589.5|10585|862
1648730700000|2022-03-31 12:45:00|10626.8|10622.8|10592.9|10588.9|10627.8|10623.8|10591|10587|449
1648731000000|2022-03-31 12:50:00|10593|10589|10577.3|10573.3|10599.4|10595.4|10572.3|10568.3|882
1648731300000|2022-03-31 12:55:00|10577.4|10573.4|10576.5|10572.5|10580.9|10576.9|10531.1|10527.1|2377
1648731600000|2022-03-31 13:00:00|10574.5|10570.5|10628.4|10624.4|10637.9|10633.9|10570.5|10566.5|2199
1648731900000|2022-03-31 13:05:00|10628.5|10624.5|10694.4|10690.4|10708.1|10700.9|10623|10619|2699
1648732200000|2022-03-31 13:10:00|10694.9|10690.9|10722.9|10718.9|10767|10763|10660.6|10656.6|3869
1648732500000|2022-03-31 13:15:00|10723.4|10719.4|10735.4|10731.4|10758.6|10754.6|10705|10701|2162
1648732800000|2022-03-31 13:20:00|10736.4|10732.4|10742.9|10738.9|10748.9|10744.9|10706.3|10702.3|2143
1648733100000|2022-03-31 13:25:00|10743|10739|10729.5|10725.5|10758.9|10754.9|10713.6|10709.6|2190
1648733400000|2022-03-31 13:30:00|10729|10725|10797.1|10793.1|10811.3|10807.3|10694.6|10690.6|3902
1648733700000|2022-03-31 13:35:00|10796.2|10792.2|10776.4|10772.4|10806.2|10801.6|10761.9|10757.4|2029
1648734000000|2022-03-31 13:40:00|10777.3|10773.3|10779.2|10775.2|10798.2|10794.2|10760.9|10756.9|1412
1648734300000|2022-03-31 13:45:00|10777.7|10773.7|10850.6|10846.6|10851.6|10847.6|10769.8|10765.8|2491
1648734600000|2022-03-31 13:50:00|10851.5|10847.5|10844.2|10840.2|10873.5|10869.5|10838.2|10834.2|3327
1648734900000|2022-03-31 13:55:00|10845.6|10841.6|10822.5|10818.5|10853.1|10849.1|10808.1|10804.1|2042
1648735200000|2022-03-31 14:00:00|10821|10817|10798.7|10794.7|10824.4|10820.4|10786.2|10782.2|2280
1648735500000|2022-03-31 14:05:00|10797.7|10793.7|10738.5|10734.5|10797.7|10793.7|10738.5|10733.5|3253
1648735800000|2022-03-31 14:10:00|10737.5|10733.5|10752.9|10748.9|10771.3|10765.3|10725|10721|2468
1648736100000|2022-03-31 14:15:00|10751|10747|10727.1|10723.1|10752.5|10748.5|10713.7|10709.7|1667
1648736400000|2022-03-31 14:20:00|10726.6|10722.6|10713|10709|10734.4|10730.4|10704.1|10700.1|1541
1648736700000|2022-03-31 14:25:00|10712.6|10708.6|10701.5|10693.5|10725.5|10721.5|10695.5|10691.5|1416
1648737000000|2022-03-31 14:30:00|10701.4|10693.4|10732.2|10728.2|10738.2|10734.2|10668.1|10664.1|2922
1648737300000|2022-03-31 14:35:00|10733.2|10729.2|10758.6|10754.6|10764.1|10760.1|10722|10718|2253
1648737600000|2022-03-31 14:40:00|10759.1|10755.1|10780.1|10776.1|10788.9|10784.9|10749.1|10745.1|1702
1648737900000|2022-03-31 14:45:00|10780.6|10776.6|10669.6|10665.6|10787.1|10783.1|10641|10637|5202
1648738200000|2022-03-31 14:50:00|10669.7|10665.7|10639|10635|10688.2|10684.2|10595.7|10591.7|4337
1648738500000|2022-03-31 14:55:00|10644.1|10640.1|10704.4|10700.4|10706.3|10701.9|10610.1|10606.1|3407
1648738800000|2022-03-31 15:00:00|10702.1|10698.1|10699.7|10695.7|10731.2|10726.2|10686.4|10680.4|2134
1648739100000|2022-03-31 15:05:00|10698.7|10694.7|10750.9|10746.9|10757.8|10753.8|10696.7|10692.7|2413
1648739400000|2022-03-31 15:10:00|10751.4|10747.4|10750|10746|10783.8|10778.8|10746.4|10742.4|2694
1648739700000|2022-03-31 15:15:00|10749.5|10745.5|10758|10754|10775|10771|10727.3|10721.3|2219
1648740000000|2022-03-31 15:20:00|10757|10753|10733.8|10729.8|10759.5|10755.5|10703.1|10699.1|2634
1648740300000|2022-03-31 15:25:00|10733.3|10729.3|10746.5|10742.5|10778|10773|10733.3|10729.3|5582
1648740600000|2022-03-31 15:30:00|10746.6|10742.6|10747|10743|10757.9|10753.9|10719.2|10715.2|2014
1648740900000|2022-03-31 15:35:00|10746.9|10742.9|10785.9|10781.9|10788.8|10784.8|10741.5|10737.5|2008
1648741200000|2022-03-31 15:40:00|10785.8|10781.8|10795.7|10791.7|10811.7|10807.7|10752.9|10748.9|2336
1648741500000|2022-03-31 15:45:00|10794.7|10790.7|10789.2|10785.2|10807.7|10803.7|10775.4|10771.4|1648
1648741800000|2022-03-31 15:50:00|10788.3|10784.3|10772.4|10768.4|10789.2|10785.2|10761.9|10757.9|910
1648742100000|2022-03-31 15:55:00|10771|10767|10769.3|10765.3|10777.9|10773.9|10745|10741|1239
1648742400000|2022-03-31 16:00:00|10769.4|10765.4|10797.8|10793.8|10803.3|10799.3|10767.4|10763.4|1027
1648742700000|2022-03-31 16:05:00|10798.8|10794.8|10765.1|10761.1|10798.8|10794.8|10753.6|10749.6|1007
1648743000000|2022-03-31 16:10:00|10764.1|10760.1|10812.3|10808.3|10813.8|10809.8|10760.1|10756.1|1195
1648743300000|2022-03-31 16:15:00|10811.4|10807.4|10800.8|10796.8|10811.4|10807.4|10791.8|10787.8|713
1648743600000|2022-03-31 16:20:00|10801.8|10797.8|10794.2|10790.2|10805.8|10801.8|10787.9|10783.9|515
1648743900000|2022-03-31 16:25:00|10794.7|10790.7|10790.6|10786.6|10808.5|10804.5|10771.7|10767.7|726
1648744200000|2022-03-31 16:30:00|10790.1|10786.1|10792.1|10788.1|10803|10799|10769.6|10765.6|1146
1648744500000|2022-03-31 16:35:00|10792|10788|10790.5|10786.5|10817|10813|10781.1|10777.1|1072
1648744800000|2022-03-31 16:40:00|10791|10787|10775.1|10771.1|10791.6|10787.6|10751.2|10747.2|1268
1648745100000|2022-03-31 16:45:00|10774.1|10770.1|10753.8|10749.8|10774.6|10770.6|10742.3|10738.3|1046
1648745400000|2022-03-31 16:50:00|10757.1|10753.1|10720.7|10716.7|10758.8|10754.8|10698.4|10694.4|1355
1648745700000|2022-03-31 16:55:00|10721.7|10717.7|10743.5|10739.5|10746.4|10742.4|10709.8|10705.8|683
1648746000000|2022-03-31 17:00:00|10743|10739|10708.1|10704.1|10743.4|10739.4|10705.6|10701.6|533
1648746300000|2022-03-31 17:05:00|10707.6|10703.6|10715.7|10711.7|10725.6|10721.6|10698.7|10694.7|858
1648746600000|2022-03-31 17:10:00|10716.6|10712.6|10694.2|10690.2|10721.7|10717.7|10693.2|10689.2|773
1648746900000|2022-03-31 17:15:00|10694.7|10690.7|10660.2|10656.2|10694.7|10690.7|10645.8|10641.8|1478
1648747200000|2022-03-31 17:20:00|10656.5|10652.5|10690.5|10686.5|10697.9|10693.9|10653.8|10649.8|662
1648747500000|2022-03-31 17:25:00|10691|10687|10684.5|10680.5|10705|10701|10681|10677|1007
1648747800000|2022-03-31 17:30:00|10684|10680|10661|10657|10686|10682|10631.4|10627.4|1759
1648748100000|2022-03-31 17:35:00|10663|10659|10650|10646|10668|10664|10649.5|10645.5|585
1648748400000|2022-03-31 17:40:00|10650.5|10646.5|10648.5|10644.5|10659.3|10655.3|10626.1|10622.1|963
1648748700000|2022-03-31 17:45:00|10649|10645|10635.6|10631.6|10673|10669|10634.2|10630.2|764
1648749000000|2022-03-31 17:50:00|10635.7|10631.7|10628.8|10624.8|10635.7|10631.7|10605.3|10601.3|1755
1648749300000|2022-03-31 17:55:00|10629.3|10625.3|10630.2|10626.2|10632.7|10628.7|10598|10594|1257
1648749600000|2022-03-31 18:00:00|10632.1|10628.1|10596.1|10592.1|10632.2|10628.2|10593.1|10589.1|1783
1648749900000|2022-03-31 18:05:00|10595.6|10591.6|10574.1|10570.1|10609|10605|10571.6|10567.6|2406
1648750200000|2022-03-31 18:10:00|10574.2|10570.2|10558.9|10554.9|10596.6|10592.6|10556.5|10552.2|2493
1648750500000|2022-03-31 18:15:00|10559|10555|10552.3|10548.3|10575.9|10571.9|10541.5|10537.5|3331
1648750800000|2022-03-31 18:20:00|10552.4|10548.4|10523.9|10519.9|10561|10557|10520.5|10516.5|3002
1648751100000|2022-03-31 18:25:00|10524.4|10520.4|10424.5|10420.5|10545.4|10540|10396|10392|9570
1648751400000|2022-03-31 18:30:00|10424.9|10420.9|10469|10465|10477.4|10473.4|10424.5|10420.5|2272
1648751700000|2022-03-31 18:35:00|10467.6|10463.6|10459.1|10455.1|10472.8|10467.9|10441.1|10437.1|894
1648752000000|2022-03-31 18:40:00|10458.1|10454.1|10484.5|10480.5|10493.9|10489.9|10454.6|10450.6|951
1648752300000|2022-03-31 18:45:00|10484.4|10480.4|10509.8|10505.8|10511.3|10507.3|10477.4|10473.4|578
1648752600000|2022-03-31 18:50:00|10508.8|10504.8|10493.4|10489.4|10509.9|10505.3|10478|10474|378
1648752900000|2022-03-31 18:55:00|10495.8|10491.8|10522.5|10514.5|10526.4|10521|10490.9|10486.9|498
1648753200000|2022-03-31 19:00:00|10520|10516|10521.6|10513.6|10531.9|10527.9|10513.2|10509.2|218
1648753500000|2022-03-31 19:05:00|10519.1|10515.1|10513.1|10509.1|10527.5|10521|10503.3|10497.7|194
1648753800000|2022-03-31 19:10:00|10515.6|10507.6|10514|10510|10530.5|10524|10510.6|10504.5|147
1648754100000|2022-03-31 19:15:00|10516.5|10508.5|10514.9|10510.9|10521.9|10517.9|10507.6|10503.6|152
1648754400000|2022-03-31 19:20:00|10513.9|10509.9|10528.4|10524.4|10530.4|10525.9|10510.4|10505.4|182
1648754700000|2022-03-31 19:25:00|10528.8|10524.8|10525.3|10521.3|10535.8|10531.8|10520.9|10516.9|172
1648755000000|2022-03-31 19:30:00|10525.8|10521.8|10515.7|10511.7|10532.3|10528.3|10505.9|10501.9|246
1648755300000|2022-03-31 19:35:00|10514.8|10510.8|10516.7|10512.7|10527.6|10523.6|10512.7|10508.7|163
1648755600000|2022-03-31 19:40:00|10516.2|10512.2|10505.6|10501.6|10516.2|10512.2|10499.7|10494.6|147
1648755900000|2022-03-31 19:45:00|10507.1|10503.1|10505|10501|10510.6|10506.6|10495.6|10491.1|137
1648756200000|2022-03-31 19:50:00|10506.5|10502.5|10495.5|10491.5|10510.8|10506.8|10489.1|10483.1|87
1648756500000|2022-03-31 19:55:00|10495.4|10491.4|10486.5|10482.5|10495.4|10491.4|10473.6|10469.6|227
1648756800000|2022-03-31 20:00:00|10487|10483|10517|10513|10517.6|10513.6|10486.5|10482.5|446
1648757100000|2022-03-31 20:05:00|10517.1|10513.1|10548.6|10544.6|10553.4|10548.4|10506.1|10501.5|387
1648757400000|2022-03-31 20:10:00|10548.1|10544.1|10546.9|10538.9|10559.9|10553.4|10541.6|10537.6|178
1648757700000|2022-03-31 20:15:00|10543.9|10539.9|10542|10538|10555.4|10551.4|10536.5|10531.1|75
1648758000000|2022-03-31 20:20:00|10541.5|10537.5|10520.5|10516.5|10545.9|10539.5|10517|10509|68
1648758300000|2022-03-31 20:25:00|10524|10516|10516|10512|10527|10521.5|10509.5|10503|85
1648758600000|2022-03-31 20:30:00|10516.5|10512.5|10518.4|10514.4|10530.4|10524.5|10510.5|10503.5|78
1648758900000|2022-03-31 20:35:00|10518.5|10514.5|10504.5|10496.5|10520|10515.5|10501|10493.5|90
1648759200000|2022-03-31 20:40:00|10504|10496|10506.5|10502.5|10511|10507|10503.5|10496|28
1648759500000|2022-03-31 20:45:00|10508|10504|10510.2|10506.2|10533.8|10527.3|10502.5|10498.5|146
1648759800000|2022-03-31 20:50:00|10510.8|10502.8|10530.3|10526.3|10532.8|10526.3|10500.8|10495.8|88
1648760100000|2022-03-31 20:55:00|10530.9|10522.9|10550.4|10542.4|10558.2|10550.2|10530.8|10522.8|134
1648760400000|2022-03-31 21:00:00|10550.3|10542.3|10537.8|10529.8|10550.8|10542.8|10536.3|10528.3|0
1648760700000|2022-03-31 21:05:00|10538.3|10530.3|10562.7|10554.7|10562.8|10554.8|10538.3|10530.3|3
1648761000000|2022-03-31 21:10:00|10563.2|10555.2|10561.7|10553.7|10572.8|10564.8|10561.2|10553.2|73
1648761300000|2022-03-31 21:15:00|10560.8|10552.8|10556.2|10548.2|10567.2|10559.2|10552.2|10544.2|7
1648761900000|2022-03-31 21:25:00|10557.1|10549.1|10559.1|10551.1|10562.7|10554.7|10554.1|10546.1|4
1648762200000|2022-03-31 21:30:00|10558.7|10550.7|10557.6|10549.6|10569.1|10565.1|10557.1|10549.1|5
1648762500000|2022-03-31 21:35:00|10557.1|10549.1|10559.6|10551.6|10560.1|10552.1|10557.1|10549.1|2
1648762800000|2022-03-31 21:40:00|10559.1|10551.1|10559.6|10551.6|10560.1|10552.1|10557.6|10549.6|4
1648763100000|2022-03-31 21:45:00|10559.1|10551.1|10563|10555|10563|10555|10558.6|10550.6|0
1648763400000|2022-03-31 21:50:00|10563.5|10555.5|10556|10552|10564|10556|10555.5|10551.5|24
1648763700000|2022-03-31 21:55:00|10555.6|10551.6|10553.5|10549.5|10557.5|10553.5|10537|10529|65
1648771200000|2022-04-01 00:00:00|10533.1|10525.1|10461.7|10453.7|10533.1|10525.1|10407.8|10399.8|603
1648771500000|2022-04-01 00:05:00|10460.3|10452.3|10428.3|10420.3|10461.3|10453.7|10416.6|10411.6|192
1648771800000|2022-04-01 00:10:00|10427.4|10419.4|10437.3|10429.3|10450.2|10442.2|10416.8|10411.8|70
1648772100000|2022-04-01 00:15:00|10436.8|10428.8|10485.9|10477.9|10506.3|10498.3|10427.4|10419.4|170
1648772400000|2022-04-01 00:20:00|10484.9|10476.9|10498.7|10490.7|10499.6|10492.7|10478.3|10470.3|149
1648772700000|2022-04-01 00:25:00|10499.1|10491.1|10491.1|10483.1|10515.1|10509.6|10484.6|10478.7|124
1648773000000|2022-04-01 00:30:00|10488.6|10484.6|10488.5|10480.5|10499.6|10491.6|10458.2|10452.3|44
1648773300000|2022-04-01 00:35:00|10489.9|10481.9|10488.6|10480.6|10501|10493.5|10479.7|10474.2|18
1648773600000|2022-04-01 00:40:00|10490|10482|10465.2|10461.2|10506|10499.4|10460.8|10455.3|24
1648773900000|2022-04-01 00:45:00|10465.3|10461.3|10440.3|10436.3|10477.2|10469.3|10431.3|10426.8|83
1648774200000|2022-04-01 00:50:00|10440.2|10436.2|10465.9|10461.9|10473.5|10467.3|10435.8|10430.8|202
1648774500000|2022-04-01 00:55:00|10466.4|10458.4|10458.5|10450.5|10480.9|10472.9|10454|10450|90
1648774800000|2022-04-01 01:00:00|10456|10452|10448.1|10440.1|10469.8|10462.4|10427.5|10419.5|264
1648775100000|2022-04-01 01:05:00|10450.1|10442.1|10425.1|10421.1|10451.5|10445.1|10425.1|10419.6|173
1648775400000|2022-04-01 01:10:00|10424.1|10416.1|10405.1|10401.1|10424.2|10416.2|10388.7|10384.5|798
1648775700000|2022-04-01 01:15:00|10406.1|10398.1|10428.5|10424.5|10433.5|10427.5|10388.7|10384.7|133
1648776000000|2022-04-01 01:20:00|10428.4|10424.4|10442.5|10434.5|10450.5|10445.5|10420|10415.5|268
1648776300000|2022-04-01 01:25:00|10437|10433|10449.9|10441.9|10453.4|10446|10430.5|10424.5|56
1648776600000|2022-04-01 01:30:00|10446.5|10442.5|10490.4|10482.4|10503.8|10495.8|10445|10440.5|342
1648776900000|2022-04-01 01:35:00|10490.8|10482.8|10492.3|10488.3|10506.3|10500.8|10477.9|10471.4|168
1648777200000|2022-04-01 01:40:00|10491.8|10487.8|10509.3|10505.3|10522.6|10518.6|10491.3|10487.3|269
1648777500000|2022-04-01 01:45:00|10509.2|10505.2|10509.7|10505.7|10527.3|10522.2|10495.7|10490.2|178
1648777800000|2022-04-01 01:50:00|10509.8|10505.8|10476|10472|10512.3|10506.3|10474|10468.5|288
1648778100000|2022-04-01 01:55:00|10475.5|10471.5|10474.5|10470.5|10489.5|10485|10471.5|10466.5|215
1648778400000|2022-04-01 02:00:00|10474|10470|10472.1|10468.1|10474.8|10470.5|10450.2|10445.6|174
1648778700000|2022-04-01 02:05:00|10471.2|10467.2|10455.3|10451.3|10484.9|10480.9|10452.9|10447.8|276
1648779000000|2022-04-01 02:10:00|10455.8|10451.8|10471.6|10467.6|10485|10481|10450.4|10445.8|253
1648779300000|2022-04-01 02:15:00|10471.1|10467.1|10463.6|10459.6|10481.5|10475.5|10460.2|10455.1|141
1648779600000|2022-04-01 02:20:00|10464.1|10460.1|10455.6|10451.6|10464.6|10460.6|10447.2|10442.2|151
1648779900000|2022-04-01 02:25:00|10455.7|10451.7|10449|10445|10460|10455|10441.5|10437.5|171
1648780200000|2022-04-01 02:30:00|10450|10446|10488.9|10484.9|10510.2|10505.7|10447|10442.5|336
1648780500000|2022-04-01 02:35:00|10488|10480|10478|10474|10499.4|10493|10472|10465.6|100
1648780800000|2022-04-01 02:40:00|10477.9|10473.9|10454.2|10450.2|10479.1|10473.9|10450.2|10445.6|116
1648781100000|2022-04-01 02:45:00|10454.6|10450.6|10447.6|10443.6|10465.1|10461.1|10429.6|10424.6|165
1648781400000|2022-04-01 02:50:00|10446.6|10442.6|10422.3|10418.3|10447.1|10443.1|10416.8|10411.9|222
1648781700000|2022-04-01 02:55:00|10423.7|10419.7|10402.5|10398.5|10423.7|10419.7|10397.1|10393|654
1648782000000|2022-04-01 03:00:00|10402|10398|10422.9|10418.9|10430.2|10426.2|10400.6|10396|322
1648782300000|2022-04-01 03:05:00|10422.4|10418.4|10404.9|10396.9|10436.7|10431.3|10395.3|10388.4|358
1648782600000|2022-04-01 03:10:00|10404.8|10396.8|10441.7|10433.7|10441.7|10436.2|10398.3|10390.9|158
1648782900000|2022-04-01 03:15:00|10440.2|10436.2|10437.1|10433.1|10442.6|10438.6|10434.1|10427.7|54
1648783200000|2022-04-01 03:20:00|10437|10433|10451.1|10443.1|10453.2|10449.2|10425.1|10419.6|184
1648783500000|2022-04-01 03:25:00|10448.6|10444.6|10444.7|10440.7|10454.2|10449.6|10442.2|10437.1|245
1648783800000|2022-04-01 03:30:00|10444.1|10440.1|10459.7|10455.7|10460.2|10456.2|10441.2|10437.2|92
1648784100000|2022-04-01 03:35:00|10459.2|10455.2|10440.2|10436.2|10459.2|10455.2|10433.2|10429.2|136
1648784400000|2022-04-01 03:40:00|10440.4|10436.4|10431.2|10427.2|10450.7|10443.7|10427.7|10423.2|106
1648784700000|2022-04-01 03:45:00|10431.1|10427.1|10446.7|10442.7|10455.6|10451.6|10431.1|10427.1|41
1648785000000|2022-04-01 03:50:00|10445.7|10441.7|10454.5|10450.5|10460|10454|10445.7|10440.2|172
1648785300000|2022-04-01 03:55:00|10454|10450|10456|10452|10460|10455.5|10453|10449|47
1648785600000|2022-04-01 04:00:00|10455.1|10451.1|10423.4|10419.4|10459|10455|10414|10410|277
1648785900000|2022-04-01 04:05:00|10424.3|10420.3|10436.3|10432.3|10442.4|10438.4|10423.9|10418.9|64
1648786200000|2022-04-01 04:10:00|10436.6|10432.6|10447.8|10439.8|10450.8|10446.8|10436.4|10429.8|31
1648786500000|2022-04-01 04:15:00|10448.3|10440.3|10442.4|10438.4|10448.3|10441.4|10436.8|10432.8|44
1648786800000|2022-04-01 04:20:00|10442.3|10438.3|10439.7|10435.7|10448.8|10444.8|10436.3|10432.3|63
1648787100000|2022-04-01 04:25:00|10439.8|10435.8|10446.7|10442.7|10447.2|10443.2|10437.8|10432.8|50
1648787400000|2022-04-01 04:30:00|10447.2|10443.2|10448.7|10444.7|10455.8|10451.8|10445.7|10440.7|114
1648787700000|2022-04-01 04:35:00|10449.7|10445.7|10446.2|10442.2|10456.1|10452.1|10443.7|10438.6|18
1648788000000|2022-04-01 04:40:00|10447.7|10439.7|10426.8|10418.8|10447.7|10442.6|10419.2|10415.2|63
1648788300000|2022-04-01 04:45:00|10425.8|10421.8|10446.1|10442.1|10446.1|10442.1|10425.8|10419.7|21
1648788600000|2022-04-01 04:50:00|10446.6|10442.6|10424.6|10420.6|10446.6|10442.6|10424.6|10420.6|25
1648788900000|2022-04-01 04:55:00|10424.1|10416.1|10424.1|10420.1|10437.1|10432.2|10422.7|10416.1|21
1648789200000|2022-04-01 05:00:00|10424.2|10420.2|10434.6|10430.6|10436.6|10432|10413.6|10408.7|125
1648789500000|2022-04-01 05:05:00|10435|10431|10421.5|10417.5|10436.5|10431|10416.6|10412.6|48
1648789800000|2022-04-01 05:10:00|10422|10418|10433.5|10429.5|10434.4|10430|10420|10416|86
1648790100000|2022-04-01 05:15:00|10435.3|10431.3|10424.4|10416.4|10436|10432|10420.4|10416.4|42
1648790400000|2022-04-01 05:20:00|10422.8|10418.8|10407.9|10403.9|10423.9|10419.9|10400.4|10394|131
1648790700000|2022-04-01 05:25:00|10411.3|10403.3|10432.9|10428.9|10433.9|10429.9|10407.4|10403.3|34
1648791000000|2022-04-01 05:30:00|10431.3|10427.3|10394.9|10390.9|10441.2|10437.2|10394.4|10390.3|274
1648791300000|2022-04-01 05:35:00|10394.4|10390.4|10345.6|10341.6|10400.3|10394.8|10343|10338.5|694
1648791600000|2022-04-01 05:40:00|10346.1|10342.1|10323.8|10319.8|10348.6|10344.6|10315.3|10311.3|340
1648791900000|2022-04-01 05:45:00|10327.1|10323.1|10346.7|10338.7|10348.9|10344.3|10321.5|10315.9|133
1648792200000|2022-04-01 05:50:00|10346.8|10338.8|10363.8|10359.8|10366.5|10362.5|10315.4|10309.9|398
1648792500000|2022-04-01 05:55:00|10364|10360|10319.1|10315.1|10365.6|10360|10300.8|10295.7|348
1648792800000|2022-04-01 06:00:00|10318.6|10314.6|10339.5|10331.5|10350.2|10344|10306.3|10299.8|475
1648793100000|2022-04-01 06:05:00|10338|10334|10342.3|10334.3|10361.7|10355.8|10327.9|10323.9|305
1648793400000|2022-04-01 06:10:00|10343.4|10338.3|10345.3|10341.3|10358.2|10352.5|10328.4|10324.4|194
1648793700000|2022-04-01 06:15:00|10344.9|10340.9|10332.9|10328.9|10355.2|10350.2|10332.9|10328.9|227
1648794000000|2022-04-01 06:20:00|10332.5|10328.5|10387.8|10383.8|10398.2|10390.2|10317.5|10313.5|405
1648794300000|2022-04-01 06:25:00|10386.8|10382.8|10374.8|10370.8|10398.3|10394.2|10368.9|10364.9|364
1648794600000|2022-04-01 06:30:00|10377.3|10369.3|10376.2|10372.2|10394.2|10389.2|10372.3|10368.3|177
1648794900000|2022-04-01 06:35:00|10375.8|10371.8|10356.4|10352.4|10392.8|10387.4|10351|10347|318
1648795200000|2022-04-01 06:40:00|10357|10353|10358.1|10354.1|10368.4|10364.4|10338.1|10333.5|322
1648795500000|2022-04-01 06:45:00|10360.4|10356.4|10330.8|10326.8|10366.1|10362.1|10316.9|10312.9|528
1648795800000|2022-04-01 06:50:00|10331.2|10327.2|10328.9|10324.9|10349.9|10345.9|10318.9|10314.7|753
1648796100000|2022-04-01 06:55:00|10328.4|10320.4|10320.5|10316.5|10337|10333|10297.6|10293.6|742
1648796400000|2022-04-01 07:00:00|10321|10317|10285.7|10281.7|10322.9|10318.9|10256.8|10251.7|1342
1648796700000|2022-04-01 07:05:00|10283.5|10279.5|10289.7|10285.7|10319.7|10315.7|10270.4|10266.4|1018
1648797000000|2022-04-01 07:10:00|10292.7|10288.7|10247.3|10243.3|10294.7|10289.7|10222.4|10217.8|1572
1648797300000|2022-04-01 07:15:00|10248.3|10244.3|10271.6|10267.6|10284.6|10280|10232.9|10226.9|647
1648797600000|2022-04-01 07:20:00|10272.1|10268.1|10266.7|10262.7|10284.1|10280.1|10245.2|10241.2|529
1648797900000|2022-04-01 07:25:00|10267.1|10263.1|10251|10247|10277.6|10272|10246.6|10239.6|474
1648798200000|2022-04-01 07:30:00|10251.1|10247.1|10292.5|10288.5|10302.9|10298.9|10235.5|10231.5|881
1648798500000|2022-04-01 07:35:00|10293|10289|10309.3|10305.3|10325.3|10321.3|10293|10289|1035
1648798800000|2022-04-01 07:40:00|10308.8|10304.8|10327.6|10323.6|10358|10354|10308.3|10304.3|1037
1648799100000|2022-04-01 07:45:00|10332.6|10328.6|10354.3|10350.3|10356.8|10352.8|10323.7|10319.7|702
1648799400000|2022-04-01 07:50:00|10354.4|10350.4|10325.3|10321.3|10372.7|10368.7|10325.3|10321.3|1272
1648799700000|2022-04-01 07:55:00|10325.9|10321.9|10341.8|10337.8|10347.3|10341.3|10307|10303|868
1648800000000|2022-04-01 08:00:00|10340.8|10336.8|10381.8|10377.8|10404.6|10400.6|10340.8|10336.8|1609
1648800300000|2022-04-01 08:05:00|10381.6|10377.6|10400.3|10396.3|10422.7|10418.7|10376.7|10372.7|670
1648800600000|2022-04-01 08:10:00|10400.8|10396.8|10407.2|10403.2|10422.2|10416.6|10372.5|10368.5|1369
1648800900000|2022-04-01 08:15:00|10407.7|10403.7|10416.8|10412.8|10418.3|10414.2|10375.2|10369.3|1246
1648801200000|2022-04-01 08:20:00|10416.7|10412.7|10407.2|10403.2|10430.5|10426.5|10390.5|10385.5|1010
1648801500000|2022-04-01 08:25:00|10407.8|10403.8|10345.2|10341.2|10423|10419|10336.8|10332.8|3288
1648801800000|2022-04-01 08:30:00|10343.1|10339.1|10365.2|10361.2|10391.4|10387.4|10343.1|10339.1|2177
1648802100000|2022-04-01 08:35:00|10364.7|10360.7|10359.1|10355.1|10374.3|10370.3|10345.7|10341.2|1297
1648802400000|2022-04-01 08:40:00|10358.1|10354.1|10358.2|10354.2|10372.7|10368.7|10348.8|10344.2|465
1648802700000|2022-04-01 08:45:00|10359.2|10355.2|10373.2|10369.2|10383.3|10379.2|10354.2|10348.2|839
1648803000000|2022-04-01 08:50:00|10371.8|10367.8|10413.5|10409.5|10413.6|10409.6|10370.7|10366.7|947
1648803300000|2022-04-01 08:55:00|10413.6|10409.6|10437|10429|10438.1|10431.5|10391.7|10387.7|1584
1648803600000|2022-04-01 09:00:00|10436.4|10432.4|10433.1|10429.1|10450.9|10446.9|10431.5|10427.5|913
1648803900000|2022-04-01 09:05:00|10433|10429|10456.7|10452.7|10462.7|10458.7|10431|10427|847
1648804200000|2022-04-01 09:10:00|10457.7|10453.7|10498.4|10494.4|10502.9|10498.9|10456.2|10452.2|1688
1648804500000|2022-04-01 09:15:00|10499.3|10495.3|10545.5|10541.5|10554|10550|10492.8|10488.8|1849
1648804800000|2022-04-01 09:20:00|10546|10542|10541.4|10537.4|10604.1|10598.1|10528.4|10523.1|3279
1648805100000|2022-04-01 09:25:00|10540.9|10536.9|10531.1|10527.1|10562.7|10557.2|10521.1|10517.1|1504
1648805400000|2022-04-01 09:30:00|10531.4|10527.4|10526.1|10522.1|10558|10554|10523.4|10519.4|938
1648805700000|2022-04-01 09:35:00|10526.2|10522.2|10525.1|10521.1|10555.2|10551.2|10522.2|10518.1|679
1648806000000|2022-04-01 09:40:00|10525.2|10521.2|10536.1|10532.1|10566.5|10562.5|10522.7|10518.7|841
1648806300000|2022-04-01 09:45:00|10537.1|10533.1|10540.8|10536.8|10563.8|10558.4|10528.8|10524.8|562
1648806600000|2022-04-01 09:50:00|10540.7|10536.7|10523|10519|10565.7|10559.7|10517.6|10513.2|851
1648806900000|2022-04-01 09:55:00|10523.9|10519.9|10513|10509|10529.8|10524.8|10507|10501|1060
1648807200000|2022-04-01 10:00:00|10512|10508|10468.1|10464.1|10522.9|10518.9|10457.6|10452.6|1984
1648807500000|2022-04-01 10:05:00|10467.6|10463.6|10491.9|10487.9|10503.8|10499.8|10467.6|10463.6|730
1648807800000|2022-04-01 10:10:00|10491.8|10487.8|10511.4|10507.4|10532.8|10528.8|10490.4|10486.4|617
1648808100000|2022-04-01 10:15:00|10510.5|10506.5|10474.4|10470.4|10515|10511|10471.5|10467|509
1648808400000|2022-04-01 10:20:00|10474.9|10470.9|10486.7|10482.7|10497.1|10493.1|10470.3|10466.3|543
1648808700000|2022-04-01 10:25:00|10486.3|10482.3|10465.6|10461.6|10488.8|10484.8|10456.5|10452.5|822
1648809000000|2022-04-01 10:30:00|10465.5|10461.5|10457.3|10453.3|10478.1|10473.5|10447.3|10443.3|568
1648809300000|2022-04-01 10:35:00|10457.7|10453.7|10471.9|10467.9|10478.1|10474.1|10456.8|10452.8|576
1648809600000|2022-04-01 10:40:00|10472.2|10468.2|10498.7|10494.7|10506.7|10501.3|10464.1|10460.1|631
1648809900000|2022-04-01 10:45:00|10499.2|10495.2|10478.8|10474.8|10499.2|10495.2|10476.9|10471.9|384
1648810200000|2022-04-01 10:50:00|10478.9|10474.9|10453.5|10449.5|10480.3|10476.3|10448|10444|457
1648810500000|2022-04-01 10:55:00|10452.6|10448.6|10463.7|10459.7|10472.8|10468.8|10443.4|10439.4|433
1648810800000|2022-04-01 11:00:00|10461|10457|10487.4|10483.4|10487.9|10483.9|10456.7|10452.7|453
1648811100000|2022-04-01 11:05:00|10488|10484|10470|10466|10495.3|10491.3|10463.2|10458.5|530
1648811400000|2022-04-01 11:10:00|10471|10467|10482.7|10478.7|10497.4|10493.4|10471|10467|316
1648811700000|2022-04-01 11:15:00|10483.1|10479.1|10484.7|10480.7|10492.6|10488.6|10463.1|10459.1|456
1648812000000|2022-04-01 11:20:00|10486.2|10482.2|10447.8|10443.8|10491.6|10487.6|10444.7|10440.7|483
1648812300000|2022-04-01 11:25:00|10447.7|10443.7|10418.4|10414.4|10447.7|10443.7|10416.8|10412.8|774
1648812600000|2022-04-01 11:30:00|10418.3|10414.3|10400.6|10396.6|10426.2|10422.2|10391.1|10387.1|801
1648812900000|2022-04-01 11:35:00|10400.7|10396.7|10373.2|10369.2|10417.4|10413.4|10367.7|10363.7|684
1648813200000|2022-04-01 11:40:00|10373.1|10369.1|10387|10383|10390.9|10386.9|10365.7|10361.7|473
1648813500000|2022-04-01 11:45:00|10387.5|10383.5|10359.8|10355.8|10392.5|10388.5|10351.3|10347.3|711
1648813800000|2022-04-01 11:50:00|10358.2|10354.2|10323.2|10319.2|10362.8|10358.8|10311.7|10307.7|1218
1648814100000|2022-04-01 11:55:00|10322.8|10318.8|10309.5|10305.5|10335.6|10331.3|10298.9|10294.9|1104
1648814400000|2022-04-01 12:00:00|10310.5|10306.5|10327.4|10323.4|10336.4|10332.4|10297|10293|862
1648814700000|2022-04-01 12:05:00|10328.3|10324.3|10366.9|10362.9|10367.4|10363.4|10323.3|10319.3|666
1648815000000|2022-04-01 12:10:00|10365.6|10361.6|10372.1|10368.1|10387.5|10383.5|10356.3|10352.3|1312
1648815300000|2022-04-01 12:15:00|10371.6|10367.6|10366.7|10362.7|10395.1|10391.1|10366.3|10362.3|1553
1648815600000|2022-04-01 12:20:00|10366.8|10362.8|10346.9|10342.9|10372.8|10368.8|10333.6|10326.6|894
1648815900000|2022-04-01 12:25:00|10344.8|10340.8|10334.8|10326.8|10347.8|10343.8|10318.1|10314.1|733
1648816200000|2022-04-01 12:30:00|10333.3|10325.3|10357.6|10353.6|10357.6|10353.6|10319.1|10315.1|766
1648816500000|2022-04-01 12:35:00|10356.7|10352.7|10366.8|10362.8|10374.2|10370.2|10355.8|10351.8|750
1648816800000|2022-04-01 12:40:00|10366.3|10362.3|10388.5|10384.5|10401.5|10396.4|10366.3|10362.3|1001
1648817100000|2022-04-01 12:45:00|10389|10385|10415.9|10411.9|10419.3|10415.3|10385|10381|801
1648817400000|2022-04-01 12:50:00|10415.7|10411.7|10403.8|10399.8|10426.1|10422.1|10399|10395|803
1648817700000|2022-04-01 12:55:00|10405.2|10401.2|10408.7|10404.7|10419.5|10415.5|10388.8|10384.8|915
1648818000000|2022-04-01 13:00:00|10405.7|10401.7|10427.1|10423.1|10430.6|10426.6|10357|10353|1144
1648818300000|2022-04-01 13:05:00|10427.6|10423.6|10372.2|10368.2|10430.6|10426.6|10370.7|10366.7|805
1648818600000|2022-04-01 13:10:00|10371.7|10367.7|10388.5|10384.5|10402.3|10398.3|10368.7|10364.7|713
1648818900000|2022-04-01 13:15:00|10388|10384|10393.4|10389.4|10396|10392|10355.3|10351.3|777
1648819200000|2022-04-01 13:20:00|10392|10388|10382.7|10378.7|10395|10391|10360.8|10356.8|551
1648819500000|2022-04-01 13:25:00|10383.8|10379.8|10385.7|10381.7|10389.2|10385.2|10376.2|10372.2|551
1648819800000|2022-04-01 13:30:00|10385.1|10381.1|10462.7|10458.7|10483.9|10478.8|10367.4|10363.4|2169
1648820100000|2022-04-01 13:35:00|10461.8|10457.8|10457.7|10453.7|10468|10464|10434.5|10430.5|1373
1648820400000|2022-04-01 13:40:00|10458.1|10454.1|10524.4|10520.4|10556.7|10552.7|10456.1|10452.1|3421
1648820700000|2022-04-01 13:45:00|10523.4|10519.4|10459.1|10455.1|10542.3|10535.8|10458.7|10454.7|1664
1648821000000|2022-04-01 13:50:00|10459.6|10455.6|10482.1|10478.1|10496.1|10492.1|10459.6|10455.6|1544
1648821300000|2022-04-01 13:55:00|10482.4|10478.4|10530.5|10526.5|10531|10527|10461.1|10457.1|1189
1648821600000|2022-04-01 14:00:00|10530|10526|10492.5|10488.5|10540.7|10536.7|10480.7|10476.7|1370
1648821900000|2022-04-01 14:05:00|10494.5|10490.5|10508|10504|10516.4|10512.4|10466.7|10462.7|1714
1648822200000|2022-04-01 14:10:00|10507.5|10503.5|10485.8|10481.8|10533.8|10529.8|10485.8|10481.8|1562
1648822500000|2022-04-01 14:15:00|10485.7|10481.7|10491.1|10487.1|10510.4|10504.9|10467.6|10463.6|1036
1648822800000|2022-04-01 14:20:00|10491.2|10487.2|10474.8|10470.8|10505.5|10500.6|10472.8|10468.8|599
1648823100000|2022-04-01 14:25:00|10475.3|10471.3|10452.7|10448.7|10509|10505|10451.3|10447.3|950
1648823400000|2022-04-01 14:30:00|10452.8|10448.8|10444.3|10440.3|10462|10458|10422|10416|2147
1648823700000|2022-04-01 14:35:00|10444.4|10440.4|10451.5|10447.5|10458.8|10454.8|10418.4|10414.4|1186
1648824000000|2022-04-01 14:40:00|10453.3|10449.3|10458.5|10454.5|10488.8|10484.8|10452.1|10448.1|1232
1648824300000|2022-04-01 14:45:00|10459.5|10455.5|10486.8|10482.8|10489.8|10485.8|10442.2|10438.2|1266
1648824600000|2022-04-01 14:50:00|10487.3|10483.3|10486.5|10482.5|10494.3|10490.3|10472.5|10468.5|1429
1648824900000|2022-04-01 14:55:00|10486.4|10482.4|10487.5|10483.5|10515.8|10511.8|10473|10469|1651
1648825200000|2022-04-01 15:00:00|10487.4|10483.4|10496.6|10492.6|10517.3|10513.3|10485|10481|1392
1648825500000|2022-04-01 15:05:00|10496.5|10492.5|10511.7|10507.7|10542.3|10538.3|10496.5|10492.5|1677
1648825800000|2022-04-01 15:10:00|10511.6|10507.6|10549.5|10545.5|10549.6|10545.6|10503.1|10499.1|2314
1648826100000|2022-04-01 15:15:00|10549.6|10545.6|10536.2|10532.2|10566|10562|10528.7|10524.7|2386
1648826400000|2022-04-01 15:20:00|10536.6|10532.6|10580.5|10576.5|10582.5|10578.5|10536.6|10532.6|2448
1648826700000|2022-04-01 15:25:00|10579.6|10575.6|10539|10535|10582.6|10578.6|10536|10531.5|6370
1648827000000|2022-04-01 15:30:00|10539.9|10535.9|10543.2|10539.2|10562.8|10558.8|10528.7|10524.7|2594
1648827300000|2022-04-01 15:35:00|10541.9|10537.9|10508.1|10504.1|10552.3|10548.3|10494|10490|1964
1648827600000|2022-04-01 15:40:00|10508|10504|10510.9|10506.9|10523.1|10516.8|10495.2|10491.2|1230
1648827900000|2022-04-01 15:45:00|10511.5|10507.5|10475.3|10471.3|10526.3|10522.3|10472.7|10468.7|1748
1648828200000|2022-04-01 15:50:00|10475.2|10471.2|10473.5|10469.5|10482.4|10478.4|10452.4|10448.4|1668
1648828500000|2022-04-01 15:55:00|10473|10469|10441.5|10437.5|10473.9|10469.9|10437.5|10433.5|737
1648828800000|2022-04-01 16:00:00|10441.6|10437.6|10420.9|10416.9|10447.5|10443.5|10402.7|10397.6|1478
1648829100000|2022-04-01 16:05:00|10420.5|10416.5|10441.9|10437.9|10454.9|10450.9|10414.7|10410.7|1783
1648829400000|2022-04-01 16:10:00|10441.4|10437.4|10426.3|10422.3|10442.9|10438.9|10420.6|10416.6|672
1648829700000|2022-04-01 16:15:00|10426.7|10422.7|10428.5|10424.5|10429|10425|10412.2|10408.2|792
1648830000000|2022-04-01 16:20:00|10432.5|10428.5|10413.4|10409.4|10444.5|10440.5|10398.5|10394.5|827
1648830300000|2022-04-01 16:25:00|10412.9|10408.9|10425.4|10421.4|10433.4|10429.4|10411.9|10407.9|663
1648830600000|2022-04-01 16:30:00|10425.3|10421.3|10396.9|10392.9|10427.7|10423.7|10390.9|10386.9|810
1648830900000|2022-04-01 16:35:00|10397.3|10393.3|10395.9|10391.9|10411.3|10407.3|10390.4|10386.4|713
1648831200000|2022-04-01 16:40:00|10396.4|10392.4|10406.8|10402.8|10408.8|10404.8|10378.4|10374.4|973
1648831500000|2022-04-01 16:45:00|10406.7|10402.7|10401.1|10397.1|10411.3|10407.3|10385.6|10381.6|1035
1648831800000|2022-04-01 16:50:00|10401.2|10397.2|10430.5|10426.5|10435.5|10431.5|10399.2|10395.2|713
1648832100000|2022-04-01 16:55:00|10430|10426|10452.9|10448.9|10454.3|10450.3|10426.5|10422.5|693
1648832400000|2022-04-01 17:00:00|10452.4|10448.4|10399.9|10395.9|10453.9|10449.9|10393|10389|1058
1648832700000|2022-04-01 17:05:00|10399.4|10395.4|10425.9|10421.9|10428.8|10424.8|10391.4|10387.4|848
1648833000000|2022-04-01 17:10:00|10425.8|10421.8|10451.2|10447.2|10457.2|10453.2|10423.2|10419.2|1063
1648833300000|2022-04-01 17:15:00|10451.7|10447.7|10427|10423|10452.2|10448.2|10410.3|10406.3|728
1648833600000|2022-04-01 17:20:00|10427.4|10423.4|10459.7|10455.7|10467.6|10463.6|10425.9|10421.9|789
1648833900000|2022-04-01 17:25:00|10460.2|10456.2|10481.1|10477.1|10483.6|10479.6|10454.2|10450.2|568
1648834200000|2022-04-01 17:30:00|10481.6|10477.6|10480.7|10476.7|10483.2|10479.2|10466.7|10462.7|718
1648834500000|2022-04-01 17:35:00|10481.2|10477.2|10440.7|10436.7|10484.2|10480.2|10437.3|10433.3|1582
1648834800000|2022-04-01 17:40:00|10441.7|10437.7|10461.4|10457.4|10469.3|10465.3|10436.4|10432.4|1890
1648835100000|2022-04-01 17:45:00|10461.3|10457.3|10444.3|10440.3|10468.1|10464.1|10444.3|10440.3|776
1648835400000|2022-04-01 17:50:00|10444.5|10440.5|10445.8|10441.8|10460.8|10456.8|10438.2|10434.2|1025
1648835700000|2022-04-01 17:55:00|10446.2|10442.2|10434.8|10430.8|10462.8|10458.8|10429.3|10425.3|1199
1648836000000|2022-04-01 18:00:00|10435.8|10431.8|10462.9|10458.9|10471.3|10467.3|10435.8|10431.8|1050
1648836300000|2022-04-01 18:05:00|10463.5|10459.5|10467.3|10463.3|10481.4|10477.4|10458.9|10454.9|1394
1648836600000|2022-04-01 18:10:00|10468.2|10464.2|10462.9|10458.9|10469.3|10465.3|10440.5|10434.9|852
1648836900000|2022-04-01 18:15:00|10462.8|10458.8|10435.9|10431.9|10465.3|10461.3|10430.9|10426.9|810
1648837200000|2022-04-01 18:20:00|10434.9|10430.9|10456.5|10452.5|10478.6|10474.6|10428.4|10424.4|2642
1648837500000|2022-04-01 18:25:00|10456.4|10452.4|10424.3|10420.3|10484.5|10479.9|10408.3|10404.3|7871
1648837800000|2022-04-01 18:30:00|10425.2|10421.2|10426.1|10422.1|10444.2|10440.2|10417.9|10413.9|1734
1648838100000|2022-04-01 18:35:00|10425.6|10421.6|10434.5|10430.5|10441|10437|10422.1|10418.1|589
1648838400000|2022-04-01 18:40:00|10434.4|10430.4|10431.3|10427.3|10440.9|10436.9|10423.1|10419.1|885
1648838700000|2022-04-01 18:45:00|10433.8|10429.8|10432.4|10428.4|10443.8|10439.8|10424.7|10420.7|690
1648839000000|2022-04-01 18:50:00|10432.5|10428.5|10443.4|10439.4|10447|10443|10425.6|10421.6|350
1648839300000|2022-04-01 18:55:00|10442.9|10438.9|10417.2|10413.2|10445.5|10441.5|10412.6|10408.6|516
1648839600000|2022-04-01 19:00:00|10416.7|10412.7|10433.2|10429.2|10436.2|10432.2|10415.1|10411.1|176
1648839900000|2022-04-01 19:05:00|10430.2|10426.2|10421|10417|10430.2|10426.2|10414.3|10409.4|448
1648840200000|2022-04-01 19:10:00|10420.6|10416.6|10419.4|10415.4|10423.4|10418.4|10406|10399.5|243
1648840500000|2022-04-01 19:15:00|10416|10412|10410.6|10406.6|10419.9|10415.9|10409.6|10405.6|174
1648840800000|2022-04-01 19:20:00|10411.1|10407.1|10420.2|10416.2|10424.1|10420.1|10403.6|10399.6|164
1648841100000|2022-04-01 19:25:00|10420|10416|10421.1|10417.1|10429.8|10425.8|10402.1|10397.4|342
1648841400000|2022-04-01 19:30:00|10421.6|10417.6|10400.7|10396.7|10422.4|10418.4|10397.8|10392.4|106
1648841700000|2022-04-01 19:35:00|10400.3|10396.3|10407.2|10403.2|10415.1|10410.1|10400.2|10396.2|69
1648842000000|2022-04-01 19:40:00|10407.7|10403.7|10411|10407|10418.7|10414.7|10407.7|10403.7|51
1648842300000|2022-04-01 19:45:00|10413|10409|10435.2|10431.2|10435.8|10431.8|10410.1|10406.1|229
1648842600000|2022-04-01 19:50:00|10435.7|10431.7|10437.6|10433.6|10448.1|10444.1|10431.7|10427.7|364
1648842900000|2022-04-01 19:55:00|10437.2|10433.2|10437.1|10433.1|10445|10441|10429.2|10425.2|127
1648843200000|2022-04-01 20:00:00|10438|10434|10443.4|10439.4|10446.7|10442.7|10432.7|10426|136
1648843500000|2022-04-01 20:05:00|10443.3|10439.3|10428.4|10420.4|10445.3|10440.9|10424.4|10418.5|52
1648843800000|2022-04-01 20:10:00|10428|10420|10425.8|10421.8|10431.5|10426.5|10419.9|10415.9|21
1648844100000|2022-04-01 20:15:00|10425.3|10421.3|10425.4|10417.4|10429.9|10425.9|10419.9|10414.4|18
1648844400000|2022-04-01 20:20:00|10423.8|10419.8|10442.6|10438.6|10445.2|10439.9|10423.8|10419.8|72
1648844700000|2022-04-01 20:25:00|10442.7|10438.7|10437.2|10433.2|10445.2|10439.6|10435.2|10431.2|27
1648845000000|2022-04-01 20:30:00|10437.7|10433.7|10436.3|10432.3|10444.4|10439.8|10435.4|10429.3|59
1648845300000|2022-04-01 20:35:00|10435.8|10431.8|10443.5|10435.5|10443.5|10435.8|10432.8|10425.2|53
1648845600000|2022-04-01 20:40:00|10443.6|10435.6|10427.2|10419.2|10443.6|10436.1|10426.7|10418.7|79
1648845900000|2022-04-01 20:45:00|10427.6|10419.6|10421.4|10413.4|10437.3|10429.3|10413.7|10409.1|85
1648846200000|2022-04-01 20:50:00|10421.5|10413.5|10424.1|10416.1|10428.1|10420.7|10416|10409.2|57
1648846500000|2022-04-01 20:55:00|10423.6|10415.6|10437.2|10429.2|10438.7|10430.7|10421.2|10413.2|60
1649023200000|2022-04-03 22:00:00|10387.3|10379.3|10332.7|10324.7|10407.7|10399.7|10328.1|10322.6|593
1649023500000|2022-04-03 22:05:00|10331.4|10323.4|10291.9|10283.9|10332.7|10327|10272.4|10264.4|591
1649023800000|2022-04-03 22:10:00|10292.7|10284.7|10321.3|10313.3|10340.1|10336.1|10292.7|10284.7|258
1649024100000|2022-04-03 22:15:00|10321.2|10313.2|10325.7|10317.7|10329.7|10321.7|10304|10298.8|76
1649024400000|2022-04-03 22:20:00|10325.3|10317.3|10316.4|10308.4|10329.3|10322.7|10315.2|10308.4|115
1649024700000|2022-04-03 22:25:00|10316.9|10308.9|10319.1|10311.1|10319.5|10311.5|10308.7|10304|37
1649025000000|2022-04-03 22:30:00|10319|10311|10321.1|10313.1|10325.9|10317.9|10319|10311|40
1649025300000|2022-04-03 22:35:00|10321|10313|10317.5|10313.5|10328.4|10320.4|10317.5|10312.3|57
1649025600000|2022-04-03 22:40:00|10317.9|10313.9|10327|10319|10331.4|10324|10317.9|10312.3|67
1649025900000|2022-04-03 22:45:00|10326.9|10318.9|10353.8|10345.8|10353.9|10348.4|10321.6|10313.6|160
1649026200000|2022-04-03 22:50:00|10352.3|10348.3|10337.4|10329.4|10353.9|10348.4|10337.4|10329.4|63
1649026500000|2022-04-03 22:55:00|10335.7|10327.7|10348.5|10340.5|10348.8|10342.4|10330.6|10323.5|45
1649026800000|2022-04-03 23:00:00|10347|10339|10323.7|10319.7|10347|10339|10321.2|10315.2|46
1649027100000|2022-04-03 23:05:00|10325.3|10317.3|10327.6|10319.6|10331.7|10325.4|10320.6|10314.1|100
1649027400000|2022-04-03 23:10:00|10329.6|10321.6|10331.4|10323.4|10334.9|10326.9|10326.5|10321|37
1649027700000|2022-04-03 23:15:00|10331|10323|10332|10324|10334.1|10328.6|10326|10320.8|35
1649028000000|2022-04-03 23:20:00|10331.1|10323.1|10326|10318|10332|10324.5|10325.6|10317.6|37
1649028300000|2022-04-03 23:25:00|10326.8|10318.8|10340.7|10332.7|10342.8|10337.8|10325.9|10317.9|87
1649028600000|2022-04-03 23:30:00|10340.6|10332.6|10340.7|10332.7|10344.3|10337.7|10336.1|10329.2|44
1649028900000|2022-04-03 23:35:00|10341.2|10333.2|10346.8|10338.8|10346.8|10341.1|10332.2|10325.9|59
1649029200000|2022-04-03 23:40:00|10346.4|10338.4|10336.8|10328.8|10355.5|10347.5|10334.2|10328.7|57
1649029500000|2022-04-03 23:45:00|10336.6|10328.6|10324.5|10316.5|10339.7|10331.7|10316.4|10311.9|82
1649029800000|2022-04-03 23:50:00|10324.4|10316.4|10322|10314|10327.4|10319.4|10317|10312.6|46
1649030100000|2022-04-03 23:55:00|10321.9|10313.9|10329.5|10321.5|10342.2|10334.7|10319.1|10313.9|79
1649030400000|2022-04-04 00:00:00|10329|10321|10325.5|10321.5|10334.1|10327.6|10317.1|10313.1|100
1649030700000|2022-04-04 00:05:00|10325.1|10321.1|10342.4|10334.4|10351.4|10345.9|10322.9|10318.9|110
1649031000000|2022-04-04 00:10:00|10342.3|10334.3|10338|10334|10345.3|10339.1|10337|10332.3|8
1649031300000|2022-04-04 00:15:00|10340.4|10332.4|10338.1|10334.1|10351.4|10345.8|10337.7|10330.4|43
1649031600000|2022-04-04 00:20:00|10340.5|10332.5|10343.1|10339.1|10358.5|10352.6|10338.1|10332.5|21
1649031900000|2022-04-04 00:25:00|10342.6|10338.6|10340.4|10336.4|10353|10347.8|10339.3|10333.7|25
1649032200000|2022-04-04 00:30:00|10341.3|10337.3|10334.4|10330.4|10347.9|10341.6|10334.4|10328.9|12
1649032500000|2022-04-04 00:35:00|10333.9|10329.9|10339.8|10331.8|10341.6|10336.4|10330.4|10324.9|22
1649032800000|2022-04-04 00:40:00|10338.3|10334.3|10351.4|10347.4|10353.7|10347.7|10338.3|10331.8|27
1649033100000|2022-04-04 00:45:00|10351.8|10347.8|10347.4|10343.4|10358.7|10352.3|10343.3|10338.8|62
1649033400000|2022-04-04 00:50:00|10347.9|10343.9|10356.8|10352.8|10361.6|10354.8|10342.9|10335.7|64
1649033700000|2022-04-04 00:55:00|10356.3|10352.3|10376.2|10372.2|10391.6|10384.6|10348.3|10341.7|89
1649034000000|2022-04-04 01:00:00|10378.6|10370.6|10399.8|10391.8|10400.7|10396.7|10369.6|10364|151
1649034300000|2022-04-04 01:05:00|10397.3|10393.3|10406.1|10398.1|10407.1|10402.7|10391.7|10385.8|59
1649034600000|2022-04-04 01:10:00|10402.1|10397.6|10390.6|10382.6|10402.8|10397.6|10387.6|10382.5|16
1649034900000|2022-04-04 01:15:00|10389.2|10385.2|10366.3|10362.3|10389.8|10385.2|10359.4|10354.2|98
1649035200000|2022-04-04 01:20:00|10367.3|10363.3|10365.1|10361.1|10373.2|10368.1|10359.3|10355.3|98
1649035500000|2022-04-04 01:25:00|10366|10358|10351.1|10347.1|10366.7|10362.7|10347.1|10342.8|181
1649035800000|2022-04-04 01:30:00|10354.6|10346.6|10349.7|10345.7|10358.5|10354|10343.1|10336.8|177
1649036100000|2022-04-04 01:35:00|10352.3|10348.3|10331.9|10327.9|10353.7|10349.2|10330.3|10325.7|59
1649036400000|2022-04-04 01:40:00|10331.7|10327.7|10362|10358|10365.8|10361.2|10331.7|10327.7|99
1649036700000|2022-04-04 01:45:00|10361.2|10357.2|10352.5|10348.5|10362.5|10358|10352|10346.6|43
1649037000000|2022-04-04 01:50:00|10352.6|10348.6|10348.1|10344.1|10354|10350|10343.1|10337.6|17
1649037300000|2022-04-04 01:55:00|10347.3|10343.3|10343.2|10339.2|10347.3|10343.3|10331.5|10327.5|59
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10331.1|10327.1|10343.1|10339.1|10326.3|10320.7|130
1649037900000|2022-04-04 02:05:00|10331.9|10327.9|10355.9|10351.9|10358|10351.9|10331.2|10327.2|101
1649038200000|2022-04-04 02:10:00|10356.7|10352.7|10369.8|10365.8|10380|10375.9|10355.3|10350.5|254
1649038500000|2022-04-04 02:15:00|10369.9|10365.9|10362.4|10358.4|10374.5|10367.9|10361.8|10355.3|42
1649038800000|2022-04-04 02:20:00|10362|10358|10370.9|10366.9|10374.7|10370.7|10357.9|10353.8|149
1649039100000|2022-04-04 02:25:00|10370.8|10366.8|10379|10375|10382.7|10377.7|10369.8|10363.9|98
1649039400000|2022-04-04 02:30:00|10378.1|10374.1|10360.6|10356.6|10381|10376.1|10358.3|10353.2|44
1649039700000|2022-04-04 02:35:00|10360.1|10356.1|10367.2|10363.2|10377.8|10372.9|10360.1|10356.1|40
1649040000000|2022-04-04 02:40:00|10367.3|10363.3|10372.7|10368.7|10374.9|10369.4|10364.6|10359.6|29
1649040300000|2022-04-04 02:45:00|10371.9|10367.9|10372.6|10368.6|10375.2|10370.2|10370.1|10365.9|31
1649040600000|2022-04-04 02:50:00|10371.5|10367.5|10374|10370|10377.3|10372.7|10371|10367|52
1649040900000|2022-04-04 02:55:00|10373.6|10369.6|10365.2|10361.2|10374.1|10369.6|10358.7|10354.7|76
1649041200000|2022-04-04 03:00:00|10365.7|10361.7|10392.5|10388.5|10401.2|10394.3|10362.2|10358.2|114
1649041500000|2022-04-04 03:05:00|10392.8|10388.8|10390.8|10382.8|10396.9|10390.9|10383.8|10379.8|18
1649041800000|2022-04-04 03:10:00|10388.4|10384.4|10393.5|10389.5|10401.2|10395.2|10377.6|10372|130
1649042100000|2022-04-04 03:15:00|10395.1|10387.1|10404|10396|10407.1|10401.5|10384.8|10380.8|58
1649042400000|2022-04-04 03:20:00|10401.6|10397.6|10405.5|10401.5|10407.7|10401.7|10393.9|10388.9|43
1649042700000|2022-04-04 03:25:00|10405.4|10401.4|10423.5|10419.5|10434.6|10429.9|10404.5|10400.5|162
1649043000000|2022-04-04 03:30:00|10423.9|10419.9|10421.1|10417.1|10432.5|10427.5|10419.9|10415.4|45
1649043300000|2022-04-04 03:35:00|10423.4|10415.4|10428.9|10424.9|10432.5|10427.1|10419.7|10415.3|60
1649043600000|2022-04-04 03:40:00|10429|10425|10420.6|10416.6|10432.5|10427.4|10420.6|10416.4|8
1649043900000|2022-04-04 03:45:00|10423.5|10419.5|10421.2|10417.2|10426.3|10420.2|10420.4|10415.3|40
1649044200000|2022-04-04 03:50:00|10421.6|10417.6|10423.8|10419.8|10429.3|10424.4|10421.6|10416.6|48
1649044500000|2022-04-04 03:55:00|10423.5|10419.5|10438.9|10434.9|10442.5|10437.1|10423.5|10418.5|177
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10426.1|10418.1|10439.2|10434.5|10425.5|10417.5|72
1649045100000|2022-04-04 04:05:00|10427|10423|10428.9|10424.9|10435.1|10431.1|10424.9|10420.5|83
1649045400000|2022-04-04 04:10:00|10430.1|10422.1|10423.8|10419.8|10431.5|10427|10421.3|10416.4|14
1649045700000|2022-04-04 04:15:00|10422.8|10418.8|10435.6|10431.6|10435.6|10431.6|10422.8|10418.8|49
1649046000000|2022-04-04 04:20:00|10435|10431|10420.9|10416.9|10435.4|10431|10420.3|10416.3|103
1649046300000|2022-04-04 04:25:00|10420.8|10416.8|10422.8|10418.8|10425.3|10420.8|10420.3|10416.3|133
1649046600000|2022-04-04 04:30:00|10421.4|10417.4|10421.6|10417.6|10426.9|10422.9|10420.8|10416.8|38
1649046900000|2022-04-04 04:35:00|10421.8|10417.8|10431.4|10427.4|10432.4|10428.2|10420.8|10416.8|39
1649047200000|2022-04-04 04:40:00|10431.8|10427.8|10437.2|10433.2|10438.8|10434.8|10431.8|10427.8|47
1649047500000|2022-04-04 04:45:00|10436.8|10432.8|10447.3|10443.3|10448.3|10444.3|10436.8|10432.8|111
1649047800000|2022-04-04 04:50:00|10447.7|10443.7|10437.4|10433.4|10447.8|10443.8|10437.4|10433.4|54
1649048100000|2022-04-04 04:55:00|10437.8|10433.8|10444.3|10440.3|10445.4|10440.3|10436.9|10432.9|27
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10433.3|10429.3|10444.3|10440.3|10431.2|10426.2|26
1649048700000|2022-04-04 05:05:00|10433.7|10429.7|10431.9|10427.9|10436.6|10432.6|10430.7|10426.7|27
1649049000000|2022-04-04 05:10:00|10431.8|10427.8|10441.1|10437.1|10441.6|10437.6|10430.3|10426.3|71
1649049300000|2022-04-04 05:15:00|10441.6|10437.6|10437.2|10433.2|10446.2|10442.2|10435.2|10431.2|100
1649049600000|2022-04-04 05:20:00|10437.1|10433.1|10432.3|10428.3|10438.7|10434.7|10428.8|10424.8|90
1649049900000|2022-04-04 05:25:00|10432.7|10428.7|10430.4|10426.4|10435.9|10431.9|10426.9|10422.9|22
1649050200000|2022-04-04 05:30:00|10430.3|10426.3|10436.3|10432.3|10437.9|10433.9|10425.8|10421.8|45
1649050500000|2022-04-04 05:35:00|10436.8|10432.8|10460.8|10456.8|10466.7|10462.2|10435.6|10431.6|237
1649050800000|2022-04-04 05:40:00|10460.7|10456.7|10476.2|10472.2|10484.3|10479.7|10460.3|10456.2|209
1649051100000|2022-04-04 05:45:00|10475.2|10471.2|10469.5|10465.5|10480.5|10474.2|10459.8|10454.1|106
1649051400000|2022-04-04 05:50:00|10469.6|10465.6|10473.2|10469.2|10487.2|10481.6|10466.6|10462.3|199
1649051700000|2022-04-04 05:55:00|10473.4|10465.4|10493.5|10489.5|10499.1|10495|10469.7|10464.1|236
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10521.6|10517.6|10522.6|10518.6|10487.5|10483.5|268
1649052300000|2022-04-04 06:05:00|10521.5|10517.5|10528.3|10524.3|10540.5|10536.5|10516.2|10509.8|281
1649052600000|2022-04-04 06:10:00|10528.2|10524.2|10527.6|10523.6|10534.5|10529.1|10521.4|10515.8|122
1649052900000|2022-04-04 06:15:00|10527.1|10523.1|10529.5|10525.5|10543.2|10539.2|10518.5|10514.5|548
1649053200000|2022-04-04 06:20:00|10529.3|10525.3|10530.1|10526.1|10537.9|10533.9|10522.3|10516.1|177
1649053500000|2022-04-04 06:25:00|10530|10526|10542.9|10538.9|10552.9|10548.9|10527|10523|491
1649053800000|2022-04-04 06:30:00|10542.8|10538.8|10514.7|10510.7|10545|10541|10505.6|10501.6|345
1649054100000|2022-04-04 06:35:00|10517.1|10509.1|10506.6|10502.6|10517.1|10512.7|10498.5|10494.5|238
1649054400000|2022-04-04 06:40:00|10507.9|10503.9|10506.7|10502.7|10523.7|10519.7|10493.4|10489.4|357
1649054700000|2022-04-04 06:45:00|10508.8|10504.8|10510.4|10506.4|10518.6|10514.6|10500.7|10495.2|199
1649055000000|2022-04-04 06:50:00|10510|10506|10522.4|10518.4|10532.4|10528.4|10509.4|10505.4|339
1649055300000|2022-04-04 06:55:00|10524.4|10520.4|10511.4|10507.4|10531.9|10527.9|10508.3|10504.3|424
1649055600000|2022-04-04 07:00:00|10511.8|10507.8|10545.2|10541.2|10562.3|10558.3|10511.6|10507.6|783
1649055900000|2022-04-04 07:05:00|10546.4|10542.4|10548.9|10544.9|10556.2|10552.2|10533.2|10529.2|438
1649056200000|2022-04-04 07:10:00|10548.8|10544.8|10542.6|10538.6|10557.6|10553.6|10529.7|10524.1|360
1649056500000|2022-04-04 07:15:00|10542.7|10538.7|10550.1|10546.1|10555.7|10551.7|10531|10525.2|282
1649056800000|2022-04-04 07:20:00|10548.5|10544.5|10521.6|10517.6|10550.6|10546.6|10515.6|10511.6|253
1649057100000|2022-04-04 07:25:00|10521.1|10517.1|10512.6|10508.6|10521.1|10517.1|10501.4|10497.4|313
1649057400000|2022-04-04 07:30:00|10512.8|10508.8|10521.1|10517.1|10536.8|10531.8|10512.1|10508.1|578
1649057700000|2022-04-04 07:35:00|10521.4|10517.4|10488.2|10484.2|10521.9|10517.9|10479.4|10475.4|409
1649058000000|2022-04-04 07:40:00|10489.7|10485.7|10516.3|10512.3|10522.3|10518.3|10485.7|10481|307
1649058300000|2022-04-04 07:45:00|10516.7|10512.7|10541.2|10537.2|10547.2|10543.2|10513.8|10509.8|845
1649058600000|2022-04-04 07:50:00|10541.6|10537.6|10522|10518|10553.7|10549.7|10522|10518|695
1649058900000|2022-04-04 07:55:00|10521.5|10517.5|10482.2|10478.2|10527.7|10523.7|10482.2|10478.2|957
1649059200000|2022-04-04 08:00:00|10488.3|10480.3|10459|10455|10512.4|10506.8|10458.6|10452.6|1006
1649059500000|2022-04-04 08:05:00|10458.8|10454.8|10462|10458|10479.2|10473.5|10455.2|10451.2|696
1649059800000|2022-04-04 08:10:00|10463.5|10459.5|10508.1|10504.1|10514.5|10510.5|10461.4|10457.4|942
1649060100000|2022-04-04 08:15:00|10508.5|10504.5|10506.6|10502.6|10514.2|10510.2|10486.9|10482.9|444
1649060400000|2022-04-04 08:20:00|10506.4|10502.4|10495.3|10491.3|10509.5|10505.5|10465.9|10461.9|2174
1649060700000|2022-04-04 08:25:00|10494.8|10490.8|10461.8|10457.8|10517.9|10513.9|10460.5|10452.9|3021
1649061000000|2022-04-04 08:30:00|10462.2|10458.2|10461.9|10457.9|10483.2|10479.2|10459.4|10455.4|1929
1649061300000|2022-04-04 08:35:00|10462.3|10458.3|10471.6|10467.6|10487.7|10483.7|10455.2|10451.2|1420
1649061600000|2022-04-04 08:40:00|10472.7|10468.7|10471.3|10467.3|10481.4|10477.4|10457.4|10453.4|380
1649061900000|2022-04-04 08:45:00|10470.9|10466.9|10477.7|10473.7|10480.6|10476.6|10455|10450.5|391
1649062200000|2022-04-04 08:50:00|10477.8|10473.8|10479.9|10475.9|10490.9|10486.9|10473.5|10469.5|633
1649062500000|2022-04-04 08:55:00|10480.1|10476.1|10483.7|10479.7|10488.8|10484.8|10466.2|10462.2|614
1649062800000|2022-04-04 09:00:00|10484|10480|10493.4|10489.4|10496.1|10492.1|10476.3|10472.3|659
1649063100000|2022-04-04 09:05:00|10493.5|10489.5|10469.2|10465.2|10493.5|10489.5|10465|10461|502
1649063400000|2022-04-04 09:10:00|10470.2|10466.2|10420.3|10416.3|10478.6|10474.6|10410.9|10406|1610
1649063700000|2022-04-04 09:15:00|10419.9|10415.9|10422|10418|10426.4|10419.7|10381.2|10377.2|2708
1649064000000|2022-04-04 09:20:00|10421.7|10417.7|10387.1|10383.1|10423.2|10419.2|10385.2|10381.1|850
1649064300000|2022-04-04 09:25:00|10386.7|10382.7|10357.3|10353.3|10401.2|10397.2|10354.4|10349.1|1363
1649064600000|2022-04-04 09:30:00|10357.7|10353.7|10334.5|10330.5|10381.7|10376.1|10327.6|10323.6|1991
1649064900000|2022-04-04 09:35:00|10335.1|10331.1|10335.3|10331.3|10337.6|10333.4|10319.2|10315.2|1772
1649065200000|2022-04-04 09:40:00|10334.5|10330.5|10346.3|10342.3|10368.2|10364.2|10326.2|10322.2|1810
1649065500000|2022-04-04 09:45:00|10346.2|10342.2|10305.2|10301.2|10346.2|10342.2|10286.3|10282.3|1672
1649065800000|2022-04-04 09:50:00|10305.1|10301.1|10332.8|10328.8|10339.3|10335.3|10298.1|10294.1|1458
1649066100000|2022-04-04 09:55:00|10332|10328|10320.5|10316.5|10337.8|10333.8|10306.3|10302.3|845
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10351.2|10347.2|10360.2|10355.2|10315.4|10311.4|601
1649066700000|2022-04-04 10:05:00|10351.1|10347.1|10356.7|10352.7|10363.5|10359.5|10347.7|10343.7|814
1649067000000|2022-04-04 10:10:00|10357.1|10353.1|10384.9|10380.9|10389.7|10385.7|10351.5|10347.5|1084
1649067300000|2022-04-04 10:15:00|10384.8|10380.8|10390.9|10386.9|10399.5|10394.8|10368.6|10364.4|527
1649067600000|2022-04-04 10:20:00|10391.4|10387.4|10394.1|10390.1|10409.5|10405.5|10387.8|10383.8|603
1649067900000|2022-04-04 10:25:00|10393.1|10389.1|10416.6|10412.6|10417|10413|10391|10387|834
1649068200000|2022-04-04 10:30:00|10417|10413|10422.2|10418.2|10428.9|10424.9|10394.2|10388.8|466
1649068500000|2022-04-04 10:35:00|10422.1|10418.1|10429|10425|10440|10436|10422.1|10418.1|960
1649068800000|2022-04-04 10:40:00|10428.6|10424.6|10411.6|10407.6|10430|10426|10399.6|10395.6|671
1649069100000|2022-04-04 10:45:00|10412.1|10408.1|10409.7|10405.7|10426.8|10422.8|10397.9|10393.9|677
1649069400000|2022-04-04 10:50:00|10409.8|10405.8|10407.3|10403.3|10410.9|10406.8|10399.4|10395.4|353
1649069700000|2022-04-04 10:55:00|10407.4|10403.4|10409.4|10405.4|10422.5|10416.5|10406.8|10402.8|544
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10414.4|10410.4|10419.3|10415.3|10405.9|10397.9|885
1649070300000|2022-04-04 11:05:00|10414|10410|10450.9|10446.9|10455.4|10451.4|10413.5|10409.5|482
1649070600000|2022-04-04 11:10:00|10448.4|10444.4|10444.9|10440.9|10450.9|10446.9|10436.9|10432.9|205
1649070900000|2022-04-04 11:15:00|10444.1|10440.1|10472.1|10468.1|10479.3|10475.3|10436.3|10432.3|854
1649071200000|2022-04-04 11:20:00|10471.6|10467.6|10465.8|10461.8|10478.5|10474|10451.8|10447.8|366
1649071500000|2022-04-04 11:25:00|10464.8|10460.8|10467.4|10463.4|10475.2|10471.2|10455|10451|353
1649071800000|2022-04-04 11:30:00|10466.2|10462.2|10473.6|10469.6|10475.8|10471.8|10455.4|10451.4|838
1649072100000|2022-04-04 11:35:00|10473.1|10469.1|10508.4|10504.4|10512.6|10508.6|10473.1|10469.1|1224
1649072400000|2022-04-04 11:40:00|10507.8|10503.8|10506.4|10502.4|10512.4|10508.4|10496.9|10492.1|664
1649072700000|2022-04-04 11:45:00|10506.9|10502.9|10531.7|10527.7|10536.2|10532.2|10505.2|10501.2|689
1649073000000|2022-04-04 11:50:00|10532.1|10528.1|10513.1|10509.1|10542.1|10538.1|10511.7|10507.7|1420
1649073300000|2022-04-04 11:55:00|10514.1|10510.1|10526.6|10522.6|10536.4|10532.4|10512.2|10508.2|579
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10549.4|10545.4|10552.9|10548.9|10516.1|10512.1|673
1649073900000|2022-04-04 12:05:00|10550.6|10546.6|10549.1|10545.1|10567.8|10563.3|10536.3|10532.3|942
1649074200000|2022-04-04 12:10:00|10549.6|10545.6|10550.1|10546.1|10565.4|10561.4|10536.2|10531.3|450
1649074500000|2022-04-04 12:15:00|10550.5|10546.5|10547.8|10543.8|10566.8|10562.8|10528.9|10524.9|877
1649074800000|2022-04-04 12:20:00|10550.2|10542.2|10569.1|10565.1|10572.4|10568.4|10545|10537.9|1126
1649075100000|2022-04-04 12:25:00|10569.5|10565.5|10614.1|10610.1|10615.7|10611.7|10569.5|10565.5|1712
1649075400000|2022-04-04 12:30:00|10614|10610|10612.1|10608.1|10616.5|10612.5|10597.5|10593.5|681
1649075700000|2022-04-04 12:35:00|10612.5|10608.5|10688|10684|10722.4|10715.8|10610.1|10606.1|2959
1649076000000|2022-04-04 12:40:00|10687.9|10683.9|10693.4|10689.4|10703.5|10699.5|10668|10664|1107
1649076300000|2022-04-04 12:45:00|10692.9|10688.9|10668.3|10664.3|10699.3|10695.3|10668.3|10663.3|1189
1649076600000|2022-04-04 12:50:00|10671.2|10663.2|10639.1|10635.1|10680.7|10676.5|10638.7|10633|1252
1649076900000|2022-04-04 12:55:00|10639.5|10635.5|10687.1|10683.1|10693.2|10689.2|10637.1|10633.1|1135
1649077200000|2022-04-04 13:00:00|10687.3|10683.3|10671|10667|10691.7|10687.7|10656.5|10652.5|985
1649077500000|2022-04-04 13:05:00|10670|10666|10684.7|10680.7|10710.1|10706.1|10667.5|10663.5|1057
1649077800000|2022-04-04 13:10:00|10684.6|10680.6|10733.3|10729.3|10735.3|10731.3|10682.2|10678.2|1340
1649078100000|2022-04-04 13:15:00|10731.3|10727.3|10683.8|10679.8|10732.9|10728.9|10676.4|10672.4|948
1649078400000|2022-04-04 13:20:00|10685|10677|10690.5|10686.5|10725.1|10721.1|10682.2|10677|772
1649078700000|2022-04-04 13:25:00|10690.1|10686.1|10719.4|10715.4|10727|10723|10675.4|10671.4|881
1649079000000|2022-04-04 13:30:00|10719.3|10715.3|10756.5|10752.5|10765.5|10761.5|10702.5|10698.5|1838
1649079300000|2022-04-04 13:35:00|10757.5|10753.5|10762.7|10758.7|10779.2|10775.2|10753.2|10749.2|1615
1649079600000|2022-04-04 13:40:00|10763.6|10759.6|10738.6|10734.6|10782.1|10778.1|10737|10733|1374
1649079900000|2022-04-04 13:45:00|10739|10735|10770|10766|10771|10767|10726.6|10722.6|1057
1649080200000|2022-04-04 13:50:00|10770.2|10766.2|10767.2|10763.2|10771|10767|10735.1|10731.1|1210
1649080500000|2022-04-04 13:55:00|10767.5|10763.5|10767.5|10759.5|10786.4|10782.4|10753.5|10749.5|1563
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10778.5|10774.5|10788.6|10784.6|10765.1|10759.1|1355
1649081100000|2022-04-04 14:05:00|10778.6|10774.6|10761.2|10757.2|10784|10780|10747.8|10743.8|732
1649081400000|2022-04-04 14:10:00|10760.1|10756.1|10750.8|10746.8|10787.5|10783.5|10748.3|10744.3|1157
1649081700000|2022-04-04 14:15:00|10751.4|10747.4|10721|10717|10758|10754|10710.6|10705.2|1625
1649082000000|2022-04-04 14:20:00|10721.8|10717.8|10700|10696|10729.4|10725.4|10686.6|10682.6|1509
1649082300000|2022-04-04 14:25:00|10699.5|10695.5|10763.8|10759.8|10768|10764|10695.9|10691.9|1588
1649082600000|2022-04-04 14:30:00|10763.4|10759.4|10753.5|10749.5|10779.2|10775.2|10747|10741.9|929
1649082900000|2022-04-04 14:35:00|10756.2|10752.2|10757.3|10753.3|10772.7|10768.7|10740.3|10736.3|1080
1649083200000|2022-04-04 14:40:00|10759|10755|10781.1|10777.1|10782.3|10778.3|10743|10739|1212
1649083500000|2022-04-04 14:45:00|10781.5|10777.5|10773|10769|10783.4|10779.4|10742.4|10736.8|649
1649083800000|2022-04-04 14:50:00|10772.5|10768.5|10758.6|10754.6|10776.6|10772.6|10740.8|10736.8|1049
1649084100000|2022-04-04 14:55:00|10758.8|10754.8|10760.5|10756.5|10773.3|10769.3|10745.4|10741.4|832
1649084400000|2022-04-04 15:00:00|10761.1|10757.1|10736.9|10732.9|10775.4|10771.4|10728.4|10724.4|1200
1649084700000|2022-04-04 15:05:00|10737.3|10733.3|10743.6|10739.6|10751.8|10747.8|10724.1|10720.1|926
1649085000000|2022-04-04 15:10:00|10744.1|10740.1|10729.4|10725.4|10747.6|10743.6|10715.7|10711.7|1013
1649085300000|2022-04-04 15:15:00|10729.2|10725.2|10775.2|10771.2|10787.9|10783.9|10729.2|10725.2|1508
1649085600000|2022-04-04 15:20:00|10774.9|10770.9|10809.2|10805.2|10817.4|10813.4|10772.3|10768.3|2124
1649085900000|2022-04-04 15:25:00|10809|10805|10763.1|10759.1|10834.6|10826.6|10762.9|10758.9|5793
1649086200000|2022-04-04 15:30:00|10761.9|10757.9|10728.3|10724.3|10765.9|10761.9|10712.3|10707.3|2989
1649086500000|2022-04-04 15:35:00|10726.8|10722.8|10654|10650|10730.6|10726.6|10648.1|10642.5|2135
1649086800000|2022-04-04 15:40:00|10653.6|10649.6|10637.4|10633.4|10666|10662|10624.5|10620.5|2310
1649087100000|2022-04-04 15:45:00|10637|10633|10595.2|10591.2|10639.5|10633.4|10583.1|10579.1|1538
1649087400000|2022-04-04 15:50:00|10595.1|10591.1|10590.1|10586.1|10599.1|10595.1|10551.8|10547.4|2992
1649087700000|2022-04-04 15:55:00|10590|10586|10617.3|10613.3|10619.9|10615.9|10587.1|10583.1|2445
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10593.7|10589.7|10617.8|10613.8|10592.6|10588.6|623
1649088300000|2022-04-04 16:05:00|10594.1|10590.1|10599.1|10595.1|10608.6|10604.6|10565.3|10561.3|1385
1649088600000|2022-04-04 16:10:00|10600.6|10596.6|10632.7|10628.7|10639.5|10635.5|10591|10587|1096
1649088900000|2022-04-04 16:15:00|10632.6|10628.6|10666.5|10662.5|10669.1|10665.1|10627|10623|967
1649089200000|2022-04-04 16:20:00|10666.1|10662.1|10651.8|10647.8|10666.5|10662.5|10641.4|10637.4|1089
1649089500000|2022-04-04 16:25:00|10652.1|10648.1|10632|10628|10653.9|10649.9|10618.2|10614|1428
1649089800000|2022-04-04 16:30:00|10631.8|10627.8|10615.8|10611.8|10631.8|10627.8|10599.6|10595.6|606
1649090100000|2022-04-04 16:35:00|10615.3|10611.3|10611.2|10607.2|10623.9|10619.9|10595.2|10591.2|783
1649090400000|2022-04-04 16:40:00|10611.6|10607.6|10632.7|10628.7|10646.3|10642.3|10611.6|10607.6|375
1649090700000|2022-04-04 16:45:00|10632.8|10628.8|10639.5|10635.5|10658.3|10653.2|10629.5|10625.5|690
1649091000000|2022-04-04 16:50:00|10640.7|10636.7|10573.6|10569.6|10642.1|10638.1|10571.2|10567.2|2073
1649091300000|2022-04-04 16:55:00|10573.2|10569.2|10599.7|10595.7|10603.7|10599.7|10559.8|10555.8|1162
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10600.9|10596.9|10613.4|10609.4|10594.9|10588.7|640
1649091900000|2022-04-04 17:05:00|10600.5|10596.5|10601.5|10597.5|10601.5|10597.5|10569.3|10565.3|1278
1649092200000|2022-04-04 17:10:00|10600|10596|10607.7|10603.7|10619.9|10615.9|10600|10596|355
1649092500000|2022-04-04 17:15:00|10607.3|10603.3|10597.5|10593.5|10613.7|10609.7|10582.7|10578.5|496
1649092800000|2022-04-04 17:20:00|10598.5|10594.5|10634.6|10630.6|10649.5|10645.5|10594.1|10590.1|1036
1649093100000|2022-04-04 17:25:00|10635.5|10631.5|10641.4|10637.4|10652.5|10648.5|10633.5|10629.5|425
1649093400000|2022-04-04 17:30:00|10641.5|10637.5|10621.2|10617.2|10647|10643|10618|10614|1305
1649093700000|2022-04-04 17:35:00|10618.6|10614.6|10641.5|10637.5|10645|10641|10608|10604|1201
1649094000000|2022-04-04 17:40:00|10641.3|10637.3|10637.4|10633.4|10649.5|10645.5|10627.8|10623.8|531
1649094300000|2022-04-04 17:45:00|10636.2|10632.2|10621.1|10617.1|10643.5|10639.5|10616.5|10612.5|549
1649094600000|2022-04-04 17:50:00|10620.7|10616.7|10629.6|10625.6|10636|10632|10618.5|10613.9|525
1649094900000|2022-04-04 17:55:00|10628.4|10624.4|10635.1|10631.1|10646.5|10642.5|10625.8|10621.8|586
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10680.8|10676.8|10684.3|10680.3|10623.3|10619.3|1017
1649095500000|2022-04-04 18:05:00|10680.9|10676.9|10688.9|10684.9|10696.9|10692.9|10674.5|10670.5|940
1649095800000|2022-04-04 18:10:00|10689.3|10685.3|10668.4|10664.4|10694.1|10690.1|10659.1|10655.1|980
1649096100000|2022-04-04 18:15:00|10668.7|10664.7|10674.8|10670.8|10682.3|10678.3|10663.3|10659.3|992
1649096400000|2022-04-04 18:20:00|10672.5|10668.5|10700.4|10696.4|10729.9|10725.9|10671.9|10667.9|1811
1649096700000|2022-04-04 18:25:00|10700.3|10696.3|10717.8|10713.8|10735.1|10731.1|10693.4|10689.4|5420
1649097000000|2022-04-04 18:30:00|10717.7|10713.7|10719.1|10715.1|10730.2|10726.2|10706.4|10702.4|1298
1649097300000|2022-04-04 18:35:00|10718.9|10714.9|10734.5|10730.5|10737|10733|10704|10700|905
1649097600000|2022-04-04 18:40:00|10734.4|10730.4|10723.4|10719.4|10735.2|10731.2|10718.4|10713.7|361
1649097900000|2022-04-04 18:45:00|10726.2|10722.2|10729.6|10725.6|10736.8|10732.8|10714|10710|413
1649098200000|2022-04-04 18:50:00|10728.8|10724.8|10733.9|10729.9|10745.9|10740.8|10728.6|10724.6|175
1649098500000|2022-04-04 18:55:00|10733.5|10729.5|10737.6|10733.6|10752.1|10748.1|10732|10728|389
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10740.1|10736.1|10751.1|10747.1|10731.5|10727.5|239
1649099100000|2022-04-04 19:05:00|10741.3|10737.3|10747.6|10743.6|10753.2|10749.2|10738.9|10734.9|86
1649099400000|2022-04-04 19:10:00|10750.1|10746.1|10750.9|10746.9|10753|10749|10745.2|10741.2|91
1649099700000|2022-04-04 19:15:00|10750.4|10746.4|10741.3|10737.3|10751.1|10747.1|10740.5|10736.5|54
1649100000000|2022-04-04 19:20:00|10742.5|10738.5|10748.3|10744.3|10758.8|10754.8|10741.1|10737.1|136
1649100300000|2022-04-04 19:25:00|10748.9|10744.9|10780.5|10776.5|10781.4|10777.4|10748.3|10744.3|625
1649100600000|2022-04-04 19:30:00|10780.4|10776.4|10781.6|10777.6|10787.2|10783.2|10772.4|10766.4|198
1649100900000|2022-04-04 19:35:00|10783.2|10779.2|10775|10771|10796.4|10792.4|10772.6|10768.6|167
1649101200000|2022-04-04 19:40:00|10775.1|10771.1|10768.4|10764.4|10779.8|10775.8|10758.8|10754.8|195
1649101500000|2022-04-04 19:45:00|10768.3|10764.3|10754.1|10750.1|10771|10767|10753.7|10749.7|169
1649101800000|2022-04-04 19:50:00|10754.7|10750.7|10760.3|10756.3|10765.5|10760.8|10750.5|10744.4|106
1649102100000|2022-04-04 19:55:00|10760.2|10756.2|10754.7|10750.7|10773.2|10769.2|10751.1|10745.3|177
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10763.5|10759.5|10767.9|10763.7|10753|10748.9|103
1649102700000|2022-04-04 20:05:00|10764.3|10760.3|10759.5|10755.5|10767.9|10763.9|10758.4|10754.4|38
1649103000000|2022-04-04 20:10:00|10758.8|10754.8|10761.7|10757.7|10765.2|10761.2|10753.6|10749.6|24
1649103300000|2022-04-04 20:15:00|10761.4|10757.4|10766.3|10758.3|10774.7|10769|10759.1|10754.1|22
1649103600000|2022-04-04 20:20:00|10766.1|10758.1|10773.6|10769.6|10779|10773.5|10763.7|10758.1|30
1649103900000|2022-04-04 20:25:00|10773.5|10769.5|10769.1|10761.1|10776|10771.9|10761.7|10755.3|72
1649104200000|2022-04-04 20:30:00|10768.2|10764.2|10769.4|10765.4|10775.2|10769.7|10761.4|10756.3|22
1649104500000|2022-04-04 20:35:00|10769.3|10765.3|10772.5|10768.5|10776.1|10771|10756.9|10752.9|46
1649104800000|2022-04-04 20:40:00|10773.7|10765.7|10766.3|10762.3|10785.7|10778.8|10766.3|10761|122
1649105100000|2022-04-04 20:45:00|10766.8|10762.8|10782.1|10778.1|10785.8|10780.3|10764.8|10757.8|89
1649105400000|2022-04-04 20:50:00|10782.4|10778.4|10782.8|10778.8|10788|10783.3|10771.3|10767.3|206
1649105700000|2022-04-04 20:55:00|10782.7|10778.7|10770.1|10766.1|10783.1|10779.1|10769.7|10765.5|131
1649106000000|2022-04-04 21:00:00|10770|10766|10769.8|10765.8|10770|10766|10769.6|10765.6|10
1649106300000|2022-04-04 21:05:00|10779|10771|10782.3|10774.3|10782.3|10774.3|10779|10771|6
1649106600000|2022-04-04 21:10:00|10778.3|10770.3|10763.3|10755.3|10778.3|10770.3|10762.3|10754.3|6
1649106900000|2022-04-04 21:15:00|10762.3|10754.3|10751.9|10747.9|10768.8|10760.8|10751.8|10747.8|9
1649107200000|2022-04-04 21:20:00|10752.3|10748.3|10761.4|10753.4|10763.4|10755.4|10751.9|10747.9|2
1649107500000|2022-04-04 21:25:00|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|0
1649107800000|2022-04-04 21:30:00|10761.8|10753.8|10761.3|10753.3|10764.3|10756.3|10761.3|10753.3|0
1649108100000|2022-04-04 21:35:00|10762.5|10754.5|10762.3|10754.3|10762.8|10754.8|10761.8|10753.8|0
1649108400000|2022-04-04 21:40:00|10764.7|10756.7|10765.3|10757.3|10765.3|10757.3|10764.7|10756.7|0
1649108700000|2022-04-04 21:45:00|10765.7|10757.7|10764.8|10756.8|10765.8|10757.8|10764.8|10756.8|0
1649109000000|2022-04-04 21:50:00|10764.3|10756.3|10764.2|10756.2|10764.3|10756.8|10759.7|10755.3|0
1649109300000|2022-04-04 21:55:00|10763.8|10755.8|10765.2|10757.2|10765.2|10757.2|10758.7|10754.7|3
1649116800000|2022-04-05 00:00:00|10836.2|10828.2|10922.8|10918.8|10926.8|10921|10834.9|10826.9|1151
1649117100000|2022-04-05 00:05:00|10922.9|10918.9|10903.3|10899.3|10959|10953.7|10902.9|10897.3|409
1649117400000|2022-04-05 00:10:00|10903.2|10899.2|10882.2|10878.2|10904.6|10900.3|10880.6|10875.9|128
1649117700000|2022-04-05 00:15:00|10883.2|10879.2|10875.9|10871.9|10897.9|10893.6|10875.5|10869.1|121
1649118000000|2022-04-05 00:20:00|10876.3|10872.3|10875.3|10871.3|10883.9|10879.9|10860.5|10856.1|88
1649118300000|2022-04-05 00:25:00|10874.9|10870.9|10873.4|10869.4|10881.1|10877.1|10870.4|10866.1|36
1649118600000|2022-04-05 00:30:00|10873.7|10869.7|10886.6|10882.6|10895.8|10889.5|10872.6|10867.1|14
1649118900000|2022-04-05 00:35:00|10886.2|10882.2|10894.3|10886.3|10906.3|10900.9|10883.2|10878.2|33
1649119200000|2022-04-05 00:40:00|10893.9|10885.9|10910.9|10906.9|10925.3|10921.3|10893.9|10885.9|166
1649119500000|2022-04-05 00:45:00|10911.1|10907.1|10913.4|10905.4|10917.6|10912.8|10903.3|10899|63
1649119800000|2022-04-05 00:50:00|10912.3|10904.3|10912.9|10908.9|10922.1|10916.7|10904.8|10900.4|21
1649120100000|2022-04-05 00:55:00|10912.5|10908.5|10904.9|10900.9|10922.3|10915.8|10895.9|10891.9|75
1649120400000|2022-04-05 01:00:00|10904.7|10900.7|10945.8|10941.8|10950.8|10945.2|10903.7|10899.7|116
1649120700000|2022-04-05 01:05:00|10946.2|10942.2|10915.3|10907.3|10954.4|10950.4|10908|10903.7|209
1649121000000|2022-04-05 01:10:00|10913.9|10905.9|10897.2|10889.2|10920.3|10912.6|10889.6|10885.6|72
1649121300000|2022-04-05 01:15:00|10894.4|10886.4|10897.9|10893.9|10907.5|10901.1|10885.6|10878.4|43
1649121600000|2022-04-05 01:20:00|10897.6|10893.6|10893.7|10889.7|10912.9|10907|10892.2|10884.7|77
1649121900000|2022-04-05 01:25:00|10893.3|10889.3|10903.9|10895.9|10905.2|10901.2|10891.6|10884.3|39
1649122200000|2022-04-05 01:30:00|10901.5|10897.5|10900.8|10892.8|10905.6|10898|10895.3|10888.9|5
1649122500000|2022-04-05 01:35:00|10898.3|10894.3|10910.9|10902.9|10914.8|10907.7|10891.3|10885.8|181
1649122800000|2022-04-05 01:40:00|10908.5|10904.5|10896|10888|10908.8|10904.5|10888.4|10881.6|43
1649123100000|2022-04-05 01:45:00|10895.6|10887.6|10875.9|10871.9|10895.6|10889.7|10861.6|10856.5|87
1649123400000|2022-04-05 01:50:00|10875.7|10871.7|10883.6|10875.6|10886|10880.6|10872.9|10866.5|11
1649123700000|2022-04-05 01:55:00|10885.4|10877.4|10889.5|10885.5|10895.4|10887.4|10879.2|10873.8|5
1649124000000|2022-04-05 02:00:00|10890|10886|10883.1|10875.1|10902.4|10897|10881.6|10873.6|32
1649124300000|2022-04-05 02:05:00|10884.4|10876.4|10890.6|10886.6|10900.1|10892.2|10880.1|10875.4|41
1649124600000|2022-04-05 02:10:00|10890.2|10886.2|10880.2|10872.2|10897.4|10890.1|10875.3|10870.2|75
1649124900000|2022-04-05 02:15:00|10877.8|10873.8|10900.4|10892.4|10902.2|10896.6|10877.3|10872.2|18
1649125200000|2022-04-05 02:20:00|10900.2|10892.2|10930.9|10922.9|10930.9|10923.8|10899.6|10892.2|56
1649125500000|2022-04-05 02:25:00|10928.5|10924.5|10912.1|10908.1|10928.5|10924.5|10909.3|10903.7|31
1649125800000|2022-04-05 02:30:00|10916.6|10908.6|10897.1|10889.1|10916.6|10910.2|10892.7|10887|17
1649126100000|2022-04-05 02:35:00|10895.5|10891.5|10892.1|10888.1|10901.1|10894.6|10886.5|10879.8|27
1649126400000|2022-04-05 02:40:00|10890.6|10882.6|10893.2|10889.2|10901.2|10894.8|10881.3|10876.2|63
1649126700000|2022-04-05 02:45:00|10892.8|10888.8|10914.3|10910.3|10922.4|10917.4|10885.9|10880.3|152
1649127000000|2022-04-05 02:50:00|10914.4|10910.4|10900.9|10896.9|10919.4|10913.8|10900.4|10892.4|15
1649127300000|2022-04-05 02:55:00|10900.8|10896.8|10891.8|10883.8|10903.5|10897.5|10877.1|10870.9|71
1649127600000|2022-04-05 03:00:00|10889.4|10885.4|10877.3|10873.3|10889.4|10885.4|10877.1|10872|59
1649127900000|2022-04-05 03:05:00|10877.8|10873.8|10857.5|10849.5|10888.5|10883.3|10850.2|10845.1|181
1649128200000|2022-04-05 03:10:00|10857|10849|10856.2|10852.2|10862.4|10858.4|10852.7|10846.7|98
1649128500000|2022-04-05 03:15:00|10856.3|10852.3|10854.2|10850.2|10872.7|10867.5|10854.2|10849.8|47
1649128800000|2022-04-05 03:20:00|10854.6|10850.6|10866|10862|10869.5|10863.1|10849.9|10843.7|80
1649129100000|2022-04-05 03:25:00|10864.5|10856.5|10855.2|10851.2|10867.6|10862|10851.8|10846.4|19
1649129400000|2022-04-05 03:30:00|10855.3|10851.3|10853|10849|10855.8|10851.8|10845.4|10840.8|21
1649129700000|2022-04-05 03:35:00|10853.1|10845.1|10844.9|10840.9|10853.5|10849|10838.9|10834.8|51
1649130000000|2022-04-05 03:40:00|10845|10841|10851.7|10847.7|10865.1|10859.1|10843.5|10837.9|8
1649130300000|2022-04-05 03:45:00|10851.8|10847.8|10855.4|10851.4|10864.8|10858.7|10848.9|10844.7|32
1649130600000|2022-04-05 03:50:00|10857|10853|10856|10852|10863.8|10859.8|10855.8|10850.8|20
1649130900000|2022-04-05 03:55:00|10854.6|10850.6|10867|10863|10870.8|10865.1|10846.2|10842.2|21
1649131200000|2022-04-05 04:00:00|10868.6|10860.6|10865.6|10857.6|10870.6|10865|10864|10857.2|21
1649131500000|2022-04-05 04:05:00|10864|10860|10860.2|10856.2|10865.7|10860.2|10857.5|10851.6|2
1649131800000|2022-04-05 04:10:00|10863.4|10855.4|10836.6|10832.6|10864.7|10859.1|10835.1|10829.9|73
1649132100000|2022-04-05 04:15:00|10835.4|10831.4|10838.7|10834.7|10848.1|10842.6|10829.9|10825.9|22
1649132400000|2022-04-05 04:20:00|10841.9|10833.9|10844.7|10840.7|10847.1|10840.7|10836.2|10831|11
1649132700000|2022-04-05 04:25:00|10846.3|10838.3|10863.6|10859.6|10867.8|10862.3|10844.7|10838.3|26
1649133000000|2022-04-05 04:30:00|10864.3|10860.3|10857.4|10853.4|10871|10865|10854.2|10848.7|19
1649133300000|2022-04-05 04:35:00|10857.3|10853.3|10856.7|10848.7|10858.3|10854.3|10847.1|10841.9|20
1649133600000|2022-04-05 04:40:00|10854.3|10850.3|10860.9|10852.9|10864.6|10858.8|10853.8|10848.7|6
1649133900000|2022-04-05 04:45:00|10860.1|10856.1|10855.8|10851.8|10867.7|10861.3|10855.8|10851.2|13
1649134200000|2022-04-05 04:50:00|10856.2|10852.2|10846.6|10842.6|10858.9|10853|10842.9|10835.5|26
1649134500000|2022-04-05 04:55:00|10847.4|10843.4|10853.4|10849.4|10856.1|10850.6|10846.7|10841.1|3
1649134800000|2022-04-05 05:00:00|10855.1|10847.1|10846.9|10838.9|10867.2|10862.2|10844.8|10838.5|30
1649135100000|2022-04-05 05:05:00|10847.2|10839.2|10839.9|10835.9|10851.2|10844.8|10834.6|10830|30
1649135400000|2022-04-05 05:10:00|10839.8|10835.8|10847.4|10839.4|10847.7|10841.8|10836.9|10832.4|29
1649135700000|2022-04-05 05:15:00|10847.5|10839.5|10845.3|10841.3|10853.3|10846.1|10839.3|10835.3|9
1649136000000|2022-04-05 05:20:00|10848.1|10840.1|10837.9|10833.9|10848.3|10841.2|10828.8|10823.3|174
1649136300000|2022-04-05 05:25:00|10839.5|10831.5|10839.4|10835.4|10843.1|10839.1|10829.8|10824.3|9
1649136600000|2022-04-05 05:30:00|10839.8|10835.8|10828.1|10824.1|10844.4|10838|10828.1|10823.6|59
1649136900000|2022-04-05 05:35:00|10828.2|10824.2|10853.3|10849.3|10858.2|10851.7|10827.6|10823.6|192
1649137200000|2022-04-05 05:40:00|10853.2|10849.2|10861.2|10853.2|10865.9|10861.4|10848.2|10844.2|82
1649137500000|2022-04-05 05:45:00|10861.3|10853.3|10860.7|10856.7|10868.9|10861.9|10858.2|10852.3|90
1649137800000|2022-04-05 05:50:00|10859.9|10855.9|10872.1|10868.1|10878|10874|10859.7|10855.7|82
1649138100000|2022-04-05 05:55:00|10872.4|10868.4|10866.5|10862.5|10875.9|10871.9|10860.6|10855|62
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10899.6|10895.6|10909.9|10903.5|10867.1|10863.1|300
1649138700000|2022-04-05 06:05:00|10899.5|10895.5|10885.7|10881.7|10902.9|10896.3|10876|10870.3|147
1649139000000|2022-04-05 06:10:00|10886|10882|10906.7|10902.7|10910.4|10904.8|10876.7|10872.7|105
1649139300000|2022-04-05 06:15:00|10906.3|10902.3|10913.4|10909.4|10927.5|10921.9|10891.3|10887.3|314
1649139600000|2022-04-05 06:20:00|10917.4|10910.9|10897.3|10893.3|10919.8|10915.8|10892.8|10888.8|130
1649139900000|2022-04-05 06:25:00|10898.2|10890.2|10895.7|10891.7|10908.9|10903.3|10884|10880|301
1649140200000|2022-04-05 06:30:00|10896.1|10892.1|10898.1|10894.1|10908.5|10904.5|10886.4|10880.5|94
1649140500000|2022-04-05 06:35:00|10897.7|10893.7|10891.4|10887.4|10916|10911.4|10879.1|10875.1|239
1649140800000|2022-04-05 06:40:00|10891.2|10887.2|10900.6|10892.6|10910.1|10903.7|10887.9|10883.9|94
1649141100000|2022-04-05 06:45:00|10900.1|10892.1|10885|10881|10903.6|10899.6|10884|10878.5|120
1649141400000|2022-04-05 06:50:00|10887|10883|10890.3|10886.3|10910.3|10905.2|10883.9|10878.3|215
1649141700000|2022-04-05 06:55:00|10890.4|10886.4|10887.2|10879.2|10903.8|10899.2|10868.1|10863.2|729
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10853.2|10849.2|10886.3|10882.3|10848.4|10844.3|412
1649142300000|2022-04-05 07:05:00|10853|10849|10858.1|10854.1|10872.1|10868.1|10848.5|10844.5|284
1649142600000|2022-04-05 07:10:00|10856.9|10852.9|10807|10803|10857.1|10852.9|10797.3|10793.3|754
1649142900000|2022-04-05 07:15:00|10807.4|10803.4|10826.6|10822.6|10832.3|10828.3|10793.9|10789.9|644
1649143200000|2022-04-05 07:20:00|10826.2|10822.2|10805.9|10801.9|10846.2|10842.2|10803.3|10799.3|442
1649143500000|2022-04-05 07:25:00|10805.4|10801.4|10802.7|10798.7|10812.8|10808.8|10785.9|10781.9|806
1649143800000|2022-04-05 07:30:00|10802|10798|10780.2|10776.2|10811.9|10807.5|10775.3|10771.3|570
1649144100000|2022-04-05 07:35:00|10779.7|10775.7|10803.8|10799.8|10826.3|10822.3|10778.2|10774.2|631
1649144400000|2022-04-05 07:40:00|10804.2|10800.2|10814.4|10810.4|10823.2|10817.8|10793.3|10789.3|304
1649144700000|2022-04-05 07:45:00|10814.7|10810.7|10843.9|10839.9|10861.3|10855.3|10808.9|10804.9|738
1649145000000|2022-04-05 07:50:00|10843.6|10839.6|10852|10848|10857.9|10853.9|10828.2|10824.2|613
1649145300000|2022-04-05 07:55:00|10851.5|10847.5|10816|10812|10859.5|10855.5|10808.6|10804.6|747
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10854.3|10850.3|10855.5|10851.5|10809.1|10805.1|764
1649145900000|2022-04-05 08:05:00|10854.5|10850.5|10861.2|10857.2|10867.6|10863.6|10836.7|10832.7|478
1649146200000|2022-04-05 08:10:00|10861.4|10857.4|10855.6|10851.6|10863.8|10859.8|10831.6|10826.7|423
1649146500000|2022-04-05 08:15:00|10855.1|10851.1|10833|10829|10864.3|10860.3|10831.4|10827.4|836
1649146800000|2022-04-05 08:20:00|10835|10831|10846|10842|10862.4|10858.4|10823.8|10819.8|832
1649147100000|2022-04-05 08:25:00|10845.4|10841.4|10811.3|10807.3|10845.4|10841.4|10804.9|10799.6|3126
1649147400000|2022-04-05 08:30:00|10809.7|10805.7|10794.2|10790.2|10812.1|10808.1|10754.8|10750.8|3677
1649147700000|2022-04-05 08:35:00|10796.1|10792.1|10791.2|10787.2|10798.1|10794.1|10773.1|10769.1|1082
1649148000000|2022-04-05 08:40:00|10791.3|10787.3|10805.7|10801.7|10807.6|10803.6|10778.7|10774.7|615
1649148300000|2022-04-05 08:45:00|10806.6|10802.6|10853.6|10849.6|10860.6|10856.6|10806.6|10802.6|1016
1649148600000|2022-04-05 08:50:00|10853.8|10849.8|10877.7|10873.7|10891.4|10887.4|10853.3|10849.3|1072
1649148900000|2022-04-05 08:55:00|10880.2|10876.2|10882.4|10878.4|10893.2|10888.6|10872.4|10868.4|610
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10881.9|10877.9|10893|10889|10855.5|10851.5|1135
1649149500000|2022-04-05 09:05:00|10881.8|10877.8|10885.1|10881.1|10902.6|10898.6|10868.8|10864.8|939
1649149800000|2022-04-05 09:10:00|10885.5|10881.5|10877.2|10873.2|10907|10903|10873.2|10869.2|682
1649150100000|2022-04-05 09:15:00|10876.4|10872.4|10886.9|10882.9|10904.3|10900.3|10876.1|10872.1|521
1649150400000|2022-04-05 09:20:00|10887.4|10883.4|10892.3|10888.3|10893.2|10889.2|10868.2|10864.2|498
1649150700000|2022-04-05 09:25:00|10892.6|10888.6|10877.7|10873.7|10892.8|10888.8|10874.3|10870.3|567
1649151000000|2022-04-05 09:30:00|10877.2|10873.2|10876.1|10872.1|10884.5|10880.5|10863.8|10859.8|388
1649151300000|2022-04-05 09:35:00|10875.9|10871.9|10868.3|10864.3|10878.9|10874.9|10863.5|10859.5|299
1649151600000|2022-04-05 09:40:00|10867.9|10863.9|10872.2|10868.2|10879.7|10875.7|10860|10856|411
1649151900000|2022-04-05 09:45:00|10872.8|10868.8|10831.2|10827.2|10879|10875|10826.3|10822.3|959
1649152200000|2022-04-05 09:50:00|10831.6|10827.6|10835.1|10831.1|10852.7|10848.7|10825.3|10821.3|788
1649152500000|2022-04-05 09:55:00|10835|10831|10776.1|10772.1|10838.2|10834.2|10772.1|10768.1|879
1649152800000|2022-04-05 10:00:00|10776|10772|10761.1|10757.1|10785.9|10781.9|10733.2|10729.2|2367
1649153100000|2022-04-05 10:05:00|10761|10757|10784.4|10780.4|10787.1|10782.3|10744.2|10740.2|1180
1649153400000|2022-04-05 10:10:00|10783.4|10779.4|10774.6|10770.6|10783.9|10779.9|10752.9|10748.9|577
1649153700000|2022-04-05 10:15:00|10774.7|10770.7|10784.8|10780.8|10785.3|10781.3|10763.3|10759.3|486
1649154000000|2022-04-05 10:20:00|10784.6|10780.6|10834.7|10830.7|10845.8|10841.8|10784.6|10780.6|1055
1649154300000|2022-04-05 10:25:00|10834.5|10830.5|10830.3|10826.3|10844.7|10840.7|10828.1|10824.1|459
1649154600000|2022-04-05 10:30:00|10829.8|10825.8|10818.5|10814.5|10839.1|10835.1|10803.2|10798.2|409
1649154900000|2022-04-05 10:35:00|10815.5|10811.5|10818.4|10814.4|10838.6|10834.6|10812|10808|346
1649155200000|2022-04-05 10:40:00|10818.9|10814.9|10810.6|10806.6|10832.4|10828.4|10800.1|10796.1|471
1649155500000|2022-04-05 10:45:00|10811.1|10807.1|10836.5|10832.5|10837.3|10833.3|10810.6|10805.6|233
1649155800000|2022-04-05 10:50:00|10836.6|10832.6|10849.7|10845.7|10855.6|10851.6|10815.5|10811.5|654
1649156100000|2022-04-05 10:55:00|10851.2|10847.2|10836.5|10832.5|10855.3|10851.3|10835|10830.1|187
1649156400000|2022-04-05 11:00:00|10838|10834|10838.1|10834.1|10848.2|10844.2|10829.1|10825.1|136
1649156700000|2022-04-05 11:05:00|10838.2|10834.2|10811.4|10807.4|10838.2|10834.2|10800|10794.6|299
1649157000000|2022-04-05 11:10:00|10811|10807|10810.1|10806.1|10818.8|10813.3|10782.9|10778.1|700
1649157300000|2022-04-05 11:15:00|10813.5|10809.5|10800|10796|10828.4|10824.4|10794.9|10788.5|477
1649157600000|2022-04-05 11:20:00|10799.6|10795.6|10788.6|10784.6|10801.1|10797.1|10769.1|10765|347
1649157900000|2022-04-05 11:25:00|10788.7|10784.7|10785|10781|10790.3|10785.9|10772.8|10768.8|554
1649158200000|2022-04-05 11:30:00|10785.2|10781.2|10782.3|10778.3|10798.4|10794.4|10774.7|10770.7|327
1649158500000|2022-04-05 11:35:00|10783.8|10779.8|10778|10774|10785.5|10781.5|10773.8|10769.3|226
1649158800000|2022-04-05 11:40:00|10780|10776|10760.8|10756.8|10798.5|10794.5|10757.4|10753.4|505
1649159100000|2022-04-05 11:45:00|10759.2|10755.2|10775.4|10771.4|10777|10772.8|10758.8|10754.8|347
1649159400000|2022-04-05 11:50:00|10775.3|10771.3|10811.1|10807.1|10816.5|10812.5|10773.9|10769.9|469
1649159700000|2022-04-05 11:55:00|10811.2|10807.2|10818.4|10814.4|10836.2|10828.7|10788.9|10784.9|509
1649160000000|2022-04-05 12:00:00|10818|10814|10794.2|10790.2|10827.8|10823.8|10787.4|10782.3|285
1649160300000|2022-04-05 12:05:00|10794.3|10790.3|10780.4|10776.4|10813.2|10809.2|10778.3|10774.3|561
1649160600000|2022-04-05 12:10:00|10781|10777|10770.7|10766.7|10794.2|10790.2|10745.6|10741.6|648
1649160900000|2022-04-05 12:15:00|10769.9|10765.9|10780.1|10776.1|10792.5|10788.5|10755|10751|438
1649161200000|2022-04-05 12:20:00|10779.1|10775.1|10852.9|10848.9|10858.2|10854.2|10776.6|10772.6|1522
1649161500000|2022-04-05 12:25:00|10854.4|10850.4|10835.8|10831.8|10858.9|10854.9|10821.7|10817.7|1480
1649161800000|2022-04-05 12:30:00|10835.6|10831.6|10823.2|10819.2|10842.1|10838.1|10813.2|10809.2|517
1649162100000|2022-04-05 12:35:00|10823.5|10819.5|10825.3|10821.3|10830.7|10826.7|10806.3|10802.3|620
1649162400000|2022-04-05 12:40:00|10827.4|10823.4|10848.6|10844.6|10865.6|10861.6|10826.1|10822.1|1803
1649162700000|2022-04-05 12:45:00|10848.7|10844.7|10859.8|10855.8|10863.3|10859.3|10825.9|10820.5|679
1649163000000|2022-04-05 12:50:00|10859.7|10855.7|10851.1|10847.1|10878|10874|10846.3|10842.3|1909
1649163300000|2022-04-05 12:55:00|10849.9|10845.9|10880.6|10876.6|10882.5|10878.5|10849.2|10845.2|918
1649163600000|2022-04-05 13:00:00|10880.1|10876.1|10817.9|10813.9|10882|10878|10809.3|10805.3|2391
1649163900000|2022-04-05 13:05:00|10813.5|10809.5|10811.4|10807.4|10836.8|10832.8|10789|10785|1152
1649164200000|2022-04-05 13:10:00|10811.8|10807.8|10787.8|10783.8|10826.3|10822.3|10779.1|10775.1|1433
1649164500000|2022-04-05 13:15:00|10786.3|10782.3|10791.9|10787.9|10793.3|10789.3|10753.7|10749.7|1341
1649164800000|2022-04-05 13:20:00|10792.2|10788.2|10786.6|10782.6|10802|10798|10786.2|10782.2|894
1649165100000|2022-04-05 13:25:00|10786.5|10782.5|10790.2|10786.2|10796.9|10792.9|10762.9|10758.9|1305
1649165400000|2022-04-05 13:30:00|10789.8|10785.8|10836|10832|10838.2|10834.2|10777.7|10773.7|913
1649165700000|2022-04-05 13:35:00|10835.8|10831.8|10836.4|10832.4|10847.6|10843.6|10827.3|10821.6|1352
1649166000000|2022-04-05 13:40:00|10836.2|10832.2|10843.8|10839.8|10848.5|10844.5|10816|10812|1045
1649166300000|2022-04-05 13:45:00|10843.4|10839.4|10825.6|10821.6|10844.8|10840.8|10816.4|10812.4|884
1649166600000|2022-04-05 13:50:00|10825.5|10821.5|10817.3|10813.3|10838|10834|10811.1|10807.1|925
1649166900000|2022-04-05 13:55:00|10815.5|10811.5|10813.3|10809.3|10827.1|10823.1|10799.8|10795.1|855
1649167200000|2022-04-05 14:00:00|10811|10807|10784.7|10780.7|10811.9|10807.8|10783.8|10779.8|614
1649167500000|2022-04-05 14:05:00|10785.1|10781.1|10741.3|10737.3|10798|10794|10726.6|10722.6|2618
1649167800000|2022-04-05 14:10:00|10741.7|10737.7|10774.6|10770.6|10796.6|10792.6|10731.9|10727.9|1989
1649168100000|2022-04-05 14:15:00|10773.8|10769.8|10757.7|10753.7|10788.5|10784.5|10741.9|10737.9|1102
1649168400000|2022-04-05 14:20:00|10757.8|10753.8|10763.8|10759.8|10775.5|10771.5|10743.4|10739.4|543
1649168700000|2022-04-05 14:25:00|10763.5|10759.5|10784.4|10780.4|10788.6|10784.6|10753.9|10749.9|715
1649169000000|2022-04-05 14:30:00|10784.2|10780.2|10746.2|10742.2|10788.2|10784.2|10743.5|10739.5|943
1649169300000|2022-04-05 14:35:00|10745|10741|10724.3|10720.3|10750.2|10746.2|10706.2|10702.2|2297
1649169600000|2022-04-05 14:40:00|10724.7|10720.7|10625|10621|10729.6|10725.6|10609.7|10605.7|3771
1649169900000|2022-04-05 14:45:00|10624.3|10620.3|10666.2|10662.2|10674.7|10670.7|10605|10601|3332
1649170200000|2022-04-05 14:50:00|10664.6|10660.6|10671.2|10667.2|10692.4|10688.4|10655.2|10651.2|1153
1649170500000|2022-04-05 14:55:00|10669|10665|10653.2|10649.2|10671.4|10667.4|10639.3|10635.3|1118
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10675.2|10671.2|10683|10678.1|10638.9|10634.9|1515
1649171100000|2022-04-05 15:05:00|10673.9|10669.9|10693.9|10689.9|10702.4|10698.4|10671.1|10667.1|1340
1649171400000|2022-04-05 15:10:00|10694.2|10690.2|10712|10708|10723|10719|10651.9|10646.9|1770
1649171700000|2022-04-05 15:15:00|10711.6|10707.6|10755.5|10751.5|10763.2|10759.2|10711|10707|2486
1649172000000|2022-04-05 15:20:00|10755.8|10751.8|10706.3|10702.3|10756.5|10752.5|10706.2|10702.2|1731
1649172300000|2022-04-05 15:25:00|10705.6|10701.6|10671.2|10667.2|10732.2|10728.2|10662.3|10655.4|5377
1649172600000|2022-04-05 15:30:00|10670|10666|10680.8|10676.8|10688.4|10684.4|10657.8|10653.8|2283
1649172900000|2022-04-05 15:35:00|10680.7|10676.7|10709.9|10705.9|10712|10708|10676.3|10672.3|1556
1649173200000|2022-04-05 15:40:00|10710.3|10706.3|10664.1|10660.1|10722.6|10718.6|10660|10656|2296
1649173500000|2022-04-05 15:45:00|10664|10660|10699.6|10695.6|10703.5|10699.5|10660|10655.5|2194
1649173800000|2022-04-05 15:50:00|10699.3|10695.3|10668.4|10664.4|10699.8|10695.8|10666.1|10662.1|1552
1649174100000|2022-04-05 15:55:00|10668.9|10664.9|10666.1|10662.1|10674.8|10670.8|10659.3|10655.3|1468
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.3|10676.3|10704.5|10700.5|10662.2|10658.2|898
1649174700000|2022-04-05 16:05:00|10680.2|10676.2|10688.9|10684.9|10691.3|10687.3|10665|10661|747
1649175000000|2022-04-05 16:10:00|10688.4|10684.4|10705.3|10701.3|10710.2|10706.2|10688.4|10684.4|454
1649175300000|2022-04-05 16:15:00|10704.9|10700.9|10718|10714|10719|10714.8|10701|10697|459
1649175600000|2022-04-05 16:20:00|10718.5|10714.5|10694.1|10690.1|10718.6|10714.6|10692.1|10688.1|406
1649175900000|2022-04-05 16:25:00|10693.1|10689.1|10675.9|10671.9|10707.8|10703.8|10675.5|10671.5|563
1649176200000|2022-04-05 16:30:00|10675.5|10671.5|10653.3|10649.3|10676.8|10672.8|10650.3|10646.3|1440
1649176500000|2022-04-05 16:35:00|10652.8|10648.8|10658.6|10654.6|10677.6|10673.6|10650.7|10646.7|1347
1649176800000|2022-04-05 16:40:00|10658.5|10654.5|10683|10679|10687.4|10683.4|10656.8|10652.8|932
1649177100000|2022-04-05 16:45:00|10684.1|10680.1|10689.1|10685.1|10694.1|10690.1|10677.9|10673.9|561
1649177400000|2022-04-05 16:50:00|10688.3|10684.3|10679.7|10675.7|10696.2|10692.2|10675.6|10671.6|408
1649177700000|2022-04-05 16:55:00|10679.1|10675.1|10680.2|10676.2|10700.9|10696.9|10669.8|10665.8|472
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10744.1|10740.1|10747.1|10743.1|10679.8|10675.8|1133
1649178300000|2022-04-05 17:05:00|10743.9|10739.9|10758.9|10754.9|10779.1|10775.1|10741.6|10737.6|1415
1649178600000|2022-04-05 17:10:00|10756.7|10752.7|10736.2|10732.2|10769.3|10765.3|10734.3|10730.3|489
1649178900000|2022-04-05 17:15:00|10736.6|10732.6|10751.2|10747.2|10754.8|10750.8|10731.8|10727.8|616
1649179200000|2022-04-05 17:20:00|10751|10747|10746.9|10742.9|10755.2|10751.2|10725.4|10721.4|729
1649179500000|2022-04-05 17:25:00|10747.8|10743.8|10749|10745|10755.7|10751.7|10738.4|10734.4|402
1649179800000|2022-04-05 17:30:00|10748.8|10744.8|10751.9|10747.9|10756.9|10752.9|10741.1|10736.8|775
1649180100000|2022-04-05 17:35:00|10751.4|10747.4|10745.5|10741.5|10756.9|10752.9|10744|10739.5|584
1649180400000|2022-04-05 17:40:00|10745.7|10741.7|10704.4|10700.4|10749.7|10745.7|10704.3|10700.3|732
1649180700000|2022-04-05 17:45:00|10704.5|10700.5|10697.7|10693.7|10720.1|10716.1|10685|10681|616
1649181000000|2022-04-05 17:50:00|10697.6|10693.6|10686.4|10682.4|10707.1|10703.1|10684.2|10680.2|930
1649181300000|2022-04-05 17:55:00|10687.4|10683.4|10711.6|10707.6|10718.2|10714.2|10682.4|10678.4|618
1649181600000|2022-04-05 18:00:00|10712|10708|10699.1|10695.1|10732.4|10728.4|10695|10691|571
1649181900000|2022-04-05 18:05:00|10699|10695|10715.9|10711.9|10715.9|10711.9|10674.7|10670.7|1002
1649182200000|2022-04-05 18:10:00|10715.5|10711.5|10713.7|10709.7|10731.4|10727.4|10705.7|10701.7|875
1649182500000|2022-04-05 18:15:00|10713.8|10709.8|10720|10716|10748.3|10744.3|10708.8|10704.8|1405
1649182800000|2022-04-05 18:20:00|10720.1|10716.1|10696.1|10692.1|10734.5|10730.5|10686.6|10678.1|2349
1649183100000|2022-04-05 18:25:00|10695.8|10691.8|10629.1|10625.1|10705.9|10701.9|10603.3|10599.3|7191
1649183400000|2022-04-05 18:30:00|10629.3|10625.3|10623.6|10619.6|10633.7|10629.7|10606.2|10602.2|1534
1649183700000|2022-04-05 18:35:00|10623.2|10619.2|10584.5|10580.5|10625.7|10621.7|10581.1|10577.1|995
1649184000000|2022-04-05 18:40:00|10590.4|10580.4|10588.4|10584.4|10606.9|10602.9|10579.2|10575.2|502
1649184300000|2022-04-05 18:45:00|10588.5|10584.5|10598.4|10594.4|10613.1|10609.1|10588.5|10584.5|384
1649184600000|2022-04-05 18:50:00|10597.9|10593.9|10599.5|10595.5|10605.4|10601.4|10592.4|10588.4|84
1649184900000|2022-04-05 18:55:00|10599.4|10595.4|10600.2|10596.2|10609.8|10605.8|10593|10589|291
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10586|10582|10603.2|10599.2|10584.6|10580.6|103
1649185500000|2022-04-05 19:05:00|10585.4|10581.4|10556.4|10552.4|10585.4|10581.4|10544.2|10540.2|520
1649185800000|2022-04-05 19:10:00|10555.3|10551.3|10543.8|10539.8|10560.7|10556.7|10540.2|10535.3|364
1649186100000|2022-04-05 19:15:00|10543.5|10539.5|10533.1|10529.1|10549.5|10545.3|10526.1|10522.1|1205
1649186400000|2022-04-05 19:20:00|10530.5|10526.5|10512.1|10508.1|10530.5|10526.5|10497.9|10491.4|1083
1649186700000|2022-04-05 19:25:00|10510.9|10506.9|10510.3|10506.3|10528.7|10524.7|10503|10499|434
1649187000000|2022-04-05 19:30:00|10507.8|10503.8|10481.4|10477.4|10509.3|10503.8|10480.3|10476.3|455
1649187300000|2022-04-05 19:35:00|10481|10477|10477.4|10473.4|10485.9|10481.3|10453.2|10447.6|1341
1649187600000|2022-04-05 19:40:00|10477.3|10473.3|10469.6|10465.6|10482.7|10476.3|10464.3|10459.1|361
1649187900000|2022-04-05 19:45:00|10469.2|10465.2|10432.1|10428.1|10469.2|10465.2|10430.5|10426.5|465
1649188200000|2022-04-05 19:50:00|10431.7|10427.7|10445.7|10441.7|10450.3|10443.6|10422|10417.7|402
1649188500000|2022-04-05 19:55:00|10445.5|10441.5|10454.4|10450.4|10465.3|10459.7|10444.8|10440.8|589
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10479.4|10475.4|10483.1|10477.4|10453.3|10447.3|163
1649189100000|2022-04-05 20:05:00|10479.3|10475.3|10478.3|10474.3|10485.7|10481.7|10474.7|10470|34
1649189400000|2022-04-05 20:10:00|10478.4|10474.4|10507.9|10503.9|10510.3|10504.8|10477.7|10473.7|101
1649189700000|2022-04-05 20:15:00|10508.3|10504.3|10495.7|10491.7|10514.2|10508.7|10491|10484.5|71
1649190000000|2022-04-05 20:20:00|10496|10492|10507|10503|10512.5|10505.9|10493|10487.7|35
1649190300000|2022-04-05 20:25:00|10506.9|10502.9|10520.5|10510.5|10522.5|10515|10497.1|10490.4|122
1649190600000|2022-04-05 20:30:00|10520.9|10510.9|10513.5|10503.5|10529.3|10520.2|10504.5|10494.5|75
1649190900000|2022-04-05 20:35:00|10510.1|10506.1|10513.2|10509.2|10520.4|10515.7|10498.5|10493.2|92
1649191200000|2022-04-05 20:40:00|10512.7|10508.7|10519|10515|10522.6|10515|10505.1|10497.1|41
1649191500000|2022-04-05 20:45:00|10522.7|10512.7|10518.5|10514.5|10526.6|10518.8|10501.8|10494.7|65
1649191800000|2022-04-05 20:50:00|10518.9|10514.9|10549.8|10545.8|10553.3|10545.8|10518.9|10510.8|76
1649192100000|2022-04-05 20:55:00|10549.9|10545.9|10568|10558|10568|10558|10548.7|10539.2|215
1649192400000|2022-04-05 21:00:00|10566|10556|10541.8|10531.8|10566|10556|10537.8|10527.8|12
1649192700000|2022-04-05 21:05:00|10539.9|10529.9|10536.9|10526.9|10539.9|10529.9|10536.8|10526.8|5
1649193000000|2022-04-05 21:10:00|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|2
1649193600000|2022-04-05 21:20:00|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|0
1649193900000|2022-04-05 21:25:00|10535.7|10525.7|10530.2|10520.2|10535.7|10525.7|10528.7|10518.7|3
1649194200000|2022-04-05 21:30:00|10523.2|10519.2|10520.2|10516.2|10523.2|10519.2|10520.2|10516.2|9
1649194500000|2022-04-05 21:35:00|10532.7|10522.7|10531.3|10521.3|10538.2|10528.2|10531.3|10521.3|10
1649194800000|2022-04-05 21:40:00|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|0
1649195100000|2022-04-05 21:45:00|10530.9|10520.9|10535.6|10531.6|10537.1|10533.1|10530.9|10520.9|4
1649195400000|2022-04-05 21:50:00|10537.7|10533.7|10531.3|10521.3|10537.7|10533.7|10531.3|10521.3|6
1649195700000|2022-04-05 21:55:00|10530.8|10520.8|10534.6|10524.6|10534.6|10524.6|10529.2|10519.2|13
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10520.1|10510.1|10547|10542.9|10475.5|10471.3|533
1649203500000|2022-04-06 00:05:00|10516.6|10512.6|10551.9|10547.9|10557.4|10552.1|10516.1|10510.3|233
1649203800000|2022-04-06 00:10:00|10552.2|10548.2|10497.1|10493.1|10556.9|10552.9|10490.8|10483.1|271
1649204100000|2022-04-06 00:15:00|10495.2|10491.2|10497.1|10487.1|10519|10511.2|10481|10474.7|304
1649204400000|2022-04-06 00:20:00|10497.7|10487.7|10524.8|10520.8|10526.8|10521.8|10494.2|10484.2|165
1649204700000|2022-04-06 00:25:00|10525.8|10521.8|10546.8|10536.8|10546.9|10540.3|10525.8|10521.8|76
1649205000000|2022-04-06 00:30:00|10544.8|10540.8|10562.7|10558.7|10566|10558.7|10541.3|10533.8|148
1649205300000|2022-04-06 00:35:00|10562.5|10558.5|10547.9|10543.9|10563.9|10559.4|10547.9|10542.3|48
1649205600000|2022-04-06 00:40:00|10548.4|10544.4|10557.4|10553.4|10563.4|10556.9|10548.4|10542.2|56
1649205900000|2022-04-06 00:45:00|10558.1|10554.1|10564|10560|10569|10561.9|10555.8|10551.8|74
1649206200000|2022-04-06 00:50:00|10564.1|10560.1|10553.5|10549.5|10565|10560.1|10534.6|10528.6|167
1649206500000|2022-04-06 00:55:00|10552.7|10548.7|10561.2|10551.2|10566|10562|10543.3|10533.8|92
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10548.3|10538.3|10564.7|10559.1|10509.1|10503.1|972
1649207100000|2022-04-06 01:05:00|10548.2|10538.2|10554.4|10544.4|10566.2|10560.2|10531.1|10524.2|681
1649207400000|2022-04-06 01:10:00|10555.4|10545.4|10577.4|10567.4|10580.3|10575.1|10552.1|10542.9|337
1649207700000|2022-04-06 01:15:00|10577.1|10567.1|10602.8|10598.8|10605.8|10599.9|10560.5|10551.7|258
1649208000000|2022-04-06 01:20:00|10602.9|10598.9|10594.5|10584.5|10605.5|10599.9|10582.9|10572.9|306
1649208300000|2022-04-06 01:25:00|10591.9|10587.9|10585.6|10575.6|10604.8|10598.2|10578.8|10571|196
1649208600000|2022-04-06 01:30:00|10585.7|10575.7|10583.7|10579.7|10598.4|10589.1|10570.5|10563.2|112
1649208900000|2022-04-06 01:35:00|10588.2|10578.2|10588.6|10584.6|10606.5|10601.2|10575.1|10570.1|288
1649209200000|2022-04-06 01:40:00|10588.3|10584.3|10567.7|10563.7|10598.1|10590.3|10561.4|10556.7|278
1649209500000|2022-04-06 01:45:00|10568.7|10564.7|10565.3|10555.3|10574.7|10566.4|10547.2|10541.6|226
1649209800000|2022-04-06 01:50:00|10563.8|10559.8|10585|10581|10590.7|10584.8|10552.4|10545.4|243
1649210100000|2022-04-06 01:55:00|10585.4|10581.4|10596|10592|10600.4|10592.9|10585.4|10580.4|227
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10610.4|10606.4|10611.2|10607.2|10593.4|10588|426
1649210700000|2022-04-06 02:05:00|10608.2|10604.2|10603.4|10599.4|10616.2|10611.7|10597.4|10591.7|243
1649211000000|2022-04-06 02:10:00|10602.9|10598.9|10617.3|10613.3|10634.2|10630.2|10601|10595.6|171
1649211300000|2022-04-06 02:15:00|10616.7|10612.7|10620.4|10616.4|10623.3|10616.5|10610.3|10605.1|31
1649211600000|2022-04-06 02:20:00|10623.9|10613.9|10606|10602|10625.9|10619.4|10605.3|10601.3|149
1649211900000|2022-04-06 02:25:00|10605.4|10601.4|10601.3|10597.3|10608.2|10604.2|10597.5|10592.9|102
1649212200000|2022-04-06 02:30:00|10599.5|10595.5|10612.4|10608.4|10617|10611.9|10597.8|10591.6|122
1649212500000|2022-04-06 02:35:00|10616.4|10606.4|10635.5|10631.5|10635.5|10631.5|10609.3|10603.5|110
1649212800000|2022-04-06 02:40:00|10634.9|10630.9|10650.9|10640.9|10656.2|10651.6|10623.1|10616.4|253
1649213100000|2022-04-06 02:45:00|10646.5|10642.5|10664.7|10660.7|10666.8|10662.2|10645.5|10640|225
1649213400000|2022-04-06 02:50:00|10665.2|10661.2|10649.4|10645.4|10666.1|10661.2|10644.2|10637.2|206
1649213700000|2022-04-06 02:55:00|10649.3|10645.3|10642.3|10632.3|10658.3|10650.6|10624.3|10617.2|248
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10641.2|10637.2|10653.9|10648.7|10627.9|10620.7|149
1649214300000|2022-04-06 03:05:00|10641.5|10637.5|10645.1|10635.1|10661.9|10656.9|10633.9|10626|234
1649214600000|2022-04-06 03:10:00|10645.5|10635.5|10633.7|10623.7|10652.6|10647.6|10623.1|10617.7|124
1649214900000|2022-04-06 03:15:00|10633.5|10623.5|10644.4|10640.4|10652.1|10644.6|10633.5|10623.5|46
1649215200000|2022-04-06 03:20:00|10644.6|10640.6|10660.1|10650.1|10671|10665|10644.6|10640.6|125
1649215500000|2022-04-06 03:25:00|10657.5|10653.5|10652.2|10648.2|10670.4|10664.8|10649.7|10643|50
1649215800000|2022-04-06 03:30:00|10651.8|10647.8|10654.5|10650.5|10657.3|10652.4|10649.9|10642.9|48
1649216100000|2022-04-06 03:35:00|10655|10651|10645|10641|10655.4|10651.4|10641.5|10636.4|17
1649216400000|2022-04-06 03:40:00|10651.8|10641.8|10653.5|10643.5|10656.4|10649.5|10631.9|10624.5|159
1649216700000|2022-04-06 03:45:00|10648.8|10644.8|10648.2|10644.2|10656.3|10650.4|10648.2|10641.7|69
1649217000000|2022-04-06 03:50:00|10647.9|10643.9|10653.7|10643.7|10656.7|10651.4|10646.2|10638.9|28
1649217300000|2022-04-06 03:55:00|10653.4|10643.4|10643.3|10639.3|10655.8|10646.6|10643.3|10635.3|8
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10638.8|10634.8|10653.8|10647.6|10638.4|10633.3|25
1649217900000|2022-04-06 04:05:00|10637.3|10627.3|10641.2|10637.2|10649.6|10642.2|10634.2|10627.3|37
1649218200000|2022-04-06 04:10:00|10641.6|10637.6|10655.4|10651.4|10656.5|10651.4|10640.2|10632.9|90
1649218500000|2022-04-06 04:15:00|10655.3|10651.3|10668.3|10664.3|10670.9|10666.1|10655.3|10648.9|126
1649218800000|2022-04-06 04:20:00|10666|10662|10657.6|10647.6|10666.1|10662|10651.3|10645.8|55
1649219100000|2022-04-06 04:25:00|10657|10647|10650.6|10646.6|10658.5|10652.4|10644.1|10639.5|46
1649219400000|2022-04-06 04:30:00|10650.2|10646.2|10643.1|10639.1|10651.9|10646.6|10631.2|10625.2|72
1649219700000|2022-04-06 04:35:00|10643|10639|10657.6|10653.6|10658.2|10653.6|10643|10636.3|31
1649220000000|2022-04-06 04:40:00|10659.2|10649.2|10667.4|10663.4|10670.9|10664.7|10654.7|10648.4|72
1649220300000|2022-04-06 04:45:00|10667.1|10663.1|10662.3|10652.3|10671.2|10665.9|10656.4|10652.3|25
1649220600000|2022-04-06 04:50:00|10658.3|10654.3|10664.9|10660.9|10664.9|10660.9|10656.2|10649|23
1649220900000|2022-04-06 04:55:00|10665|10661|10657.3|10653.3|10666.3|10662.3|10654.9|10648.8|16
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10654.9|10650.9|10660|10653.1|10652.4|10648.2|4
1649221500000|2022-04-06 05:05:00|10655.2|10651.2|10646.5|10642.5|10659.9|10652.9|10645|10638.5|24
1649221800000|2022-04-06 05:10:00|10646.3|10642.3|10628.6|10624.6|10649|10644.3|10625.1|10620.1|45
1649222100000|2022-04-06 05:15:00|10628.2|10624.2|10643.7|10633.7|10654.1|10646.3|10625.2|10619.1|91
1649222400000|2022-04-06 05:20:00|10644.7|10634.7|10650.4|10646.4|10654.4|10648.9|10641.1|10632.8|26
1649222700000|2022-04-06 05:25:00|10651.4|10641.4|10649.8|10645.8|10658|10652.2|10646.2|10638.8|22
1649223000000|2022-04-06 05:30:00|10655.9|10645.9|10663.8|10653.8|10669.9|10661.8|10650.4|10644.9|165
1649223300000|2022-04-06 05:35:00|10661.1|10657.1|10672.9|10668.9|10683.6|10678.6|10661.1|10653.8|216
1649223600000|2022-04-06 05:40:00|10674.5|10670.5|10678.5|10674.5|10680.9|10674.9|10669.1|10665.1|73
1649223900000|2022-04-06 05:45:00|10678.1|10674.1|10705.8|10695.8|10709.8|10705.8|10677.3|10670.2|242
1649224200000|2022-04-06 05:50:00|10704.7|10694.7|10684.1|10680.1|10707.9|10703.9|10684.1|10678.8|187
1649224500000|2022-04-06 05:55:00|10685.2|10681.2|10670.2|10666.2|10700.4|10692.3|10669.7|10663.5|97
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10677.5|10673.5|10691.8|10686|10660|10653.7|331
1649225100000|2022-04-06 06:05:00|10678.3|10674.3|10662.9|10652.9|10689.1|10683.8|10655.1|10649.3|382
1649225400000|2022-04-06 06:10:00|10663.1|10653.1|10668.7|10664.7|10683.5|10677.7|10658.3|10652|126
1649225700000|2022-04-06 06:15:00|10668.9|10664.9|10676.5|10672.5|10690.4|10683|10668.2|10663.7|140
1649226000000|2022-04-06 06:20:00|10679.2|10675.2|10690.3|10686.3|10695.8|10691.8|10679.1|10671.7|229
1649226300000|2022-04-06 06:25:00|10690|10686|10685.1|10681.1|10693.6|10689.6|10671.7|10667.7|203
1649226600000|2022-04-06 06:30:00|10684.4|10680.4|10674.8|10670.8|10689.9|10685.3|10667.8|10663.8|169
1649226900000|2022-04-06 06:35:00|10675.2|10671.2|10673.4|10669.4|10677|10673|10656.4|10652.4|192
1649227200000|2022-04-06 06:40:00|10673.5|10669.5|10665.3|10661.3|10686.9|10681.5|10665.3|10657.9|363
1649227500000|2022-04-06 06:45:00|10665.6|10661.6|10690.6|10686.6|10690.6|10686.6|10660.9|10656.9|378
1649227800000|2022-04-06 06:50:00|10690.7|10686.7|10689.1|10685.1|10696.5|10692.5|10663.7|10659.7|402
1649228100000|2022-04-06 06:55:00|10689.2|10685.2|10674.3|10670.3|10690.1|10686.1|10671.2|10665.1|240
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10668.4|10664.4|10696.6|10692.6|10662.3|10658.3|344
1649228700000|2022-04-06 07:05:00|10668.2|10664.2|10671.2|10667.2|10672.3|10668.3|10642.3|10638.2|566
1649229000000|2022-04-06 07:10:00|10670.9|10666.9|10655.3|10651.3|10674.3|10670.3|10647.2|10643.2|358
1649229300000|2022-04-06 07:15:00|10655.2|10651.2|10651.6|10647.6|10663.2|10659.2|10648.6|10644.6|141
1649229600000|2022-04-06 07:20:00|10650.9|10646.9|10641.3|10637.3|10662.6|10658.6|10634.8|10630|457
1649229900000|2022-04-06 07:25:00|10639.8|10635.8|10652.5|10648.5|10658.4|10654.4|10629.9|10624.6|150
1649230200000|2022-04-06 07:30:00|10654|10650|10696.8|10692.8|10696.8|10692.8|10654|10650|602
1649230500000|2022-04-06 07:35:00|10696.5|10692.5|10692.1|10688.1|10703.8|10699.8|10674.7|10670.7|733
1649230800000|2022-04-06 07:40:00|10691.3|10687.3|10723.9|10719.9|10733.1|10729.1|10686.6|10682.6|764
1649231100000|2022-04-06 07:45:00|10724.9|10720.9|10721.3|10717.3|10742.8|10738.1|10718.2|10713.9|654
1649231400000|2022-04-06 07:50:00|10721.8|10717.8|10718|10714|10725.4|10721.4|10697|10693|763
1649231700000|2022-04-06 07:55:00|10717.9|10713.9|10727.8|10723.8|10730.6|10724.6|10697.5|10690.9|569
1649232000000|2022-04-06 08:00:00|10728|10724|10751.8|10747.8|10761.2|10757.2|10728|10724|1106
1649232300000|2022-04-06 08:05:00|10752.6|10748.6|10761.4|10757.4|10772.9|10768.9|10739.7|10735.7|1000
1649232600000|2022-04-06 08:10:00|10761.8|10757.8|10743.7|10739.7|10771.8|10767.5|10741.5|10737.5|984
1649232900000|2022-04-06 08:15:00|10743.4|10739.4|10735.8|10731.8|10747.5|10743.5|10729.3|10725.3|846
1649233200000|2022-04-06 08:20:00|10736|10732|10766.9|10762.9|10769.6|10765.6|10736|10732|1679
1649233500000|2022-04-06 08:25:00|10767.6|10763.6|10713.4|10709.4|10771.9|10767.9|10712.2|10708.2|3817
1649233800000|2022-04-06 08:30:00|10713.5|10709.5|10739.8|10735.8|10748.1|10744.1|10707.8|10703.8|3215
1649234100000|2022-04-06 08:35:00|10740.1|10736.1|10734.6|10730.6|10755.7|10751.7|10731.6|10727.6|840
1649234400000|2022-04-06 08:40:00|10734.1|10730.1|10738.5|10734.5|10745.3|10741.3|10729.6|10725.6|560
1649234700000|2022-04-06 08:45:00|10739.7|10735.7|10765.7|10761.7|10774.3|10770.3|10737.5|10733.5|819
1649235000000|2022-04-06 08:50:00|10765.5|10761.5|10752.5|10748.5|10771.3|10767.3|10750.2|10745.5|572
1649235300000|2022-04-06 08:55:00|10744.1|10740.1|10731.6|10727.6|10745.8|10741.8|10722.2|10718.2|773
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10734.1|10730.1|10752.7|10748.7|10733.1|10726.1|567
1649235900000|2022-04-06 09:05:00|10734.2|10730.2|10730.1|10726.1|10742.2|10738.2|10723.1|10719.1|531
1649236200000|2022-04-06 09:10:00|10729.7|10725.7|10708.5|10704.5|10729.7|10725.7|10700|10696|612
1649236500000|2022-04-06 09:15:00|10708.2|10704.2|10701.3|10697.3|10714.2|10710.2|10691|10687|530
1649236800000|2022-04-06 09:20:00|10701.7|10697.7|10724.7|10720.7|10727.7|10722.2|10698.8|10694.8|338
1649237100000|2022-04-06 09:25:00|10723.1|10719.1|10739.9|10735.9|10746.3|10742.3|10719.3|10715.3|347
1649237400000|2022-04-06 09:30:00|10739.7|10735.7|10784.3|10780.3|10791.1|10787.1|10739.7|10735.7|1494
1649237700000|2022-04-06 09:35:00|10784.7|10780.7|10824.7|10820.7|10824.7|10820.7|10774|10770|1116
1649238000000|2022-04-06 09:40:00|10825.1|10821.1|10794|10790|10826.9|10822.9|10792.5|10788.5|1065
1649238300000|2022-04-06 09:45:00|10793.8|10789.8|10799.8|10795.8|10814.1|10809.2|10792.5|10788.5|950
1649238600000|2022-04-06 09:50:00|10800.7|10796.7|10789.4|10785.4|10815.7|10811|10785.2|10781.2|424
1649238900000|2022-04-06 09:55:00|10790.9|10786.9|10779.4|10775.4|10803.9|10799.9|10776.1|10772.1|883
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10779|10775|10791.8|10787.8|10770|10766|720
1649239500000|2022-04-06 10:05:00|10779.2|10775.2|10783.5|10779.5|10798.9|10794.9|10774.7|10770.7|438
1649239800000|2022-04-06 10:10:00|10783.8|10779.8|10780.6|10776.6|10793.5|10788.5|10770.4|10766.4|437
1649240100000|2022-04-06 10:15:00|10781.1|10777.1|10775.5|10771.5|10785.6|10781.6|10772.5|10768.5|331
1649240400000|2022-04-06 10:20:00|10777.3|10773.3|10774|10770|10790.8|10786.8|10771.2|10765.6|431
1649240700000|2022-04-06 10:25:00|10774.3|10770.3|10774.7|10770.7|10792.7|10788.7|10772|10768|512
1649241000000|2022-04-06 10:30:00|10774.3|10770.3|10785.8|10781.8|10791.4|10787.4|10773.8|10769.8|627
1649241300000|2022-04-06 10:35:00|10785.7|10781.7|10781.1|10777.1|10785.8|10781.8|10756.9|10752.5|683
1649241600000|2022-04-06 10:40:00|10781|10777|10751.1|10747.1|10781.8|10777|10747.3|10743.3|556
1649241900000|2022-04-06 10:45:00|10750.4|10746.4|10741.7|10737.7|10771.6|10767.6|10739|10735|749
1649242200000|2022-04-06 10:50:00|10741.9|10737.9|10761|10757|10788.2|10784.2|10738.4|10730.6|1049
1649242500000|2022-04-06 10:55:00|10761.1|10757.1|10780|10776|10789.3|10785.3|10760.1|10756.1|555
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10765.8|10761.8|10781.3|10777.3|10759.6|10755.6|313
1649243100000|2022-04-06 11:05:00|10765.9|10761.9|10750.9|10746.9|10765.9|10761.9|10747.3|10743.3|375
1649243400000|2022-04-06 11:10:00|10749.3|10745.3|10744|10740|10769.5|10765.5|10735.2|10731.2|435
1649243700000|2022-04-06 11:15:00|10744.4|10740.4|10730.7|10726.7|10746|10742|10728.7|10724.7|390
1649244000000|2022-04-06 11:20:00|10730.3|10726.3|10747.8|10743.8|10754.5|10750.5|10728.7|10724.7|340
1649244300000|2022-04-06 11:25:00|10747.3|10743.3|10735.9|10731.9|10753.3|10748.3|10729.4|10725.4|260
1649244600000|2022-04-06 11:30:00|10737|10733|10755.7|10751.7|10770.8|10766.8|10735.4|10731.4|617
1649244900000|2022-04-06 11:35:00|10756.8|10752.8|10741.3|10737.3|10761.7|10757.7|10736|10732|153
1649245200000|2022-04-06 11:40:00|10741.5|10737.5|10715.5|10711.5|10742.5|10738.5|10711.2|10707.2|259
1649245500000|2022-04-06 11:45:00|10716|10712|10708.7|10704.7|10722.3|10718.3|10696.1|10691|541
1649245800000|2022-04-06 11:50:00|10708.4|10704.4|10718.8|10714.8|10723.8|10719.8|10704.9|10700.9|527
1649246100000|2022-04-06 11:55:00|10719.1|10715.1|10715.9|10711.9|10730.8|10726.8|10714.4|10710.4|478
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10728.3|10724.3|10734.3|10730.3|10700.2|10696.2|501
1649246700000|2022-04-06 12:05:00|10726.9|10722.9|10711.6|10707.6|10736.8|10731.4|10701.3|10697.3|579
1649247000000|2022-04-06 12:10:00|10710.6|10706.6|10724|10720|10724.6|10720.6|10678.6|10672.3|1222
1649247300000|2022-04-06 12:15:00|10724.1|10720.1|10733.8|10729.8|10738.3|10734.3|10722.7|10718.7|455
1649247600000|2022-04-06 12:20:00|10733.3|10729.3|10724.8|10720.8|10734.8|10730.8|10710.6|10706.6|501
1649247900000|2022-04-06 12:25:00|10726.9|10722.9|10722.6|10718.6|10737.8|10733.8|10715.9|10711.9|389
1649248200000|2022-04-06 12:30:00|10722.2|10718.2|10720.3|10716.3|10725.6|10721.6|10708.4|10704.4|285
1649248500000|2022-04-06 12:35:00|10718.8|10714.8|10719.3|10715.3|10726.7|10722.7|10716.7|10712.7|285
1649248800000|2022-04-06 12:40:00|10717.8|10713.8|10699.9|10695.9|10719.5|10715.5|10698.5|10694.5|206
1649249100000|2022-04-06 12:45:00|10699.5|10695.5|10702|10698|10711|10707|10687.6|10683.6|660
1649249400000|2022-04-06 12:50:00|10704.5|10700.5|10707.8|10703.8|10711|10707|10694|10690|485
1649249700000|2022-04-06 12:55:00|10707.4|10703.4|10703.4|10699.4|10715.9|10711.9|10692.1|10688.1|312
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10716.4|10712.4|10726.1|10722.1|10688.6|10684.6|1493
1649250300000|2022-04-06 13:05:00|10716.3|10712.3|10682.8|10678.8|10731.8|10727.8|10680.6|10676.6|1114
1649250600000|2022-04-06 13:10:00|10682.4|10678.4|10663.1|10659.1|10692.3|10688.3|10656.5|10652.5|1460
1649250900000|2022-04-06 13:15:00|10662.3|10658.3|10675.8|10671.8|10690.3|10686.3|10662.3|10658.3|1138
1649251200000|2022-04-06 13:20:00|10675.7|10671.7|10647.2|10643.2|10680.3|10676.3|10638.9|10634.9|2635
1649251500000|2022-04-06 13:25:00|10647.1|10643.1|10639|10635|10661.1|10657.1|10606.3|10602.3|4484
1649251800000|2022-04-06 13:30:00|10638.6|10634.6|10654.3|10650.3|10657.7|10653.1|10624|10620|3932
1649252100000|2022-04-06 13:35:00|10653.9|10649.9|10615.5|10611.5|10670.4|10666.4|10601.9|10597.9|2009
1649252400000|2022-04-06 13:40:00|10616.3|10612.3|10541.1|10537.1|10621.4|10617.4|10533.6|10529.6|5553
1649252700000|2022-04-06 13:45:00|10540.9|10536.9|10555.3|10551.3|10559.1|10555.1|10529.1|10525.1|4612
1649253000000|2022-04-06 13:50:00|10556|10552|10557.7|10553.7|10564|10560|10531|10527|2441
1649253300000|2022-04-06 13:55:00|10557.5|10553.5|10566.2|10562.2|10571.4|10567.4|10536.2|10532.2|2075
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10599.5|10595.5|10603.3|10599.3|10562.5|10558.5|1646
1649253900000|2022-04-06 14:05:00|10599.9|10595.9|10600.9|10596.9|10607.4|10603.4|10575|10571|892
1649254200000|2022-04-06 14:10:00|10600.6|10596.6|10635.6|10631.6|10650.3|10646.3|10600.6|10596.6|1764
1649254500000|2022-04-06 14:15:00|10634.9|10630.9|10680.8|10676.8|10684.8|10680.8|10634.6|10630.6|2983
1649254800000|2022-04-06 14:20:00|10680.1|10676.1|10672.7|10668.7|10691.9|10687.9|10669.7|10665.7|2763
1649255100000|2022-04-06 14:25:00|10672.4|10668.4|10657.4|10647.4|10677.7|10673.7|10648.3|10640.6|1360
1649255400000|2022-04-06 14:30:00|10658.5|10648.5|10633.1|10629.1|10664.1|10654.1|10612|10608|2902
1649255700000|2022-04-06 14:35:00|10635.7|10631.7|10609.7|10605.7|10650.6|10646.6|10590.1|10586.1|2776
1649256000000|2022-04-06 14:40:00|10609.3|10605.3|10560.2|10556.2|10611.2|10607.2|10559.4|10555.4|3746
1649256300000|2022-04-06 14:45:00|10560.1|10556.1|10560.1|10556.1|10576.3|10569.5|10515.7|10511.7|4122
1649256600000|2022-04-06 14:50:00|10560|10556|10588.2|10584.2|10597.2|10593.2|10552.1|10548.1|1819
1649256900000|2022-04-06 14:55:00|10587.7|10583.7|10568|10564|10593.2|10589.2|10559.2|10555.2|1392
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10600.9|10596.9|10608|10601|10567.7|10563.7|2234
1649257500000|2022-04-06 15:05:00|10600.7|10596.7|10598.7|10594.7|10615.2|10611.2|10592.1|10588.1|1358
1649257800000|2022-04-06 15:10:00|10598.9|10594.9|10537.1|10533.1|10604.6|10600.6|10522.4|10518.4|3070
1649258100000|2022-04-06 15:15:00|10537.5|10533.5|10476.7|10472.7|10537.5|10533.5|10447.9|10443.9|4479
1649258400000|2022-04-06 15:20:00|10477.2|10473.2|10442.6|10438.6|10479.8|10475.8|10406.1|10402.1|4373
1649258700000|2022-04-06 15:25:00|10442.5|10438.5|10406.6|10402.6|10458.7|10454.7|10392|10388|5816
1649259000000|2022-04-06 15:30:00|10406.7|10402.7|10386.9|10382.9|10417.7|10413.7|10336.4|10331.8|6497
1649259300000|2022-04-06 15:35:00|10386.8|10382.8|10356.9|10352.9|10386.8|10382.8|10337.9|10333.9|3697
1649259600000|2022-04-06 15:40:00|10355.8|10351.8|10355.9|10351.9|10365|10361|10321.1|10317.1|2590
1649259900000|2022-04-06 15:45:00|10353.5|10349.5|10362.8|10358.8|10373|10369|10342.7|10338.7|1581
1649260200000|2022-04-06 15:50:00|10363.2|10359.2|10401.1|10397.1|10407.1|10403.1|10353.8|10349.8|1460
1649260500000|2022-04-06 15:55:00|10401.6|10397.6|10397|10393|10429.8|10425.8|10394.2|10390.2|1604
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10410.6|10406.6|10413.2|10409.2|10394.9|10390.9|949
1649261100000|2022-04-06 16:05:00|10410.2|10406.2|10421.8|10417.8|10438.6|10434.6|10389.4|10385.4|1540
1649261400000|2022-04-06 16:10:00|10421.7|10417.7|10364.9|10360.9|10425.1|10421.1|10363.7|10359.7|2188
1649261700000|2022-04-06 16:15:00|10364.8|10360.8|10325.6|10321.6|10367.1|10363.1|10298.9|10294.8|5185
1649262000000|2022-04-06 16:20:00|10326.5|10322.5|10349.6|10345.6|10356.4|10352.4|10323|10319|1589
1649262300000|2022-04-06 16:25:00|10349.3|10345.3|10339.8|10335.8|10351.3|10347.3|10329.1|10325.1|696
1649262600000|2022-04-06 16:30:00|10340.1|10336.1|10372.5|10368.5|10384|10380|10338.3|10334.3|1087
1649262900000|2022-04-06 16:35:00|10372.6|10368.6|10359|10355|10380.1|10376.1|10355.9|10351.9|852
1649263200000|2022-04-06 16:40:00|10359.2|10355.2|10367.4|10363.4|10368.8|10364.8|10353.2|10349.2|1376
1649263500000|2022-04-06 16:45:00|10366.7|10362.7|10333.6|10329.6|10369.1|10365.1|10319|10315|2179
1649263800000|2022-04-06 16:50:00|10334|10330|10369.4|10365.4|10380.7|10376.7|10324|10320|1051
1649264100000|2022-04-06 16:55:00|10369.8|10365.8|10393.1|10389.1|10396.9|10392.9|10359.8|10355.8|1080
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10355.6|10351.6|10393.5|10389.5|10352|10348|929
1649264700000|2022-04-06 17:05:00|10354.9|10350.9|10350.9|10346.9|10359.9|10355.9|10327.8|10323.8|1256
1649265000000|2022-04-06 17:10:00|10351.3|10347.3|10321.9|10317.9|10358.8|10354.8|10312.8|10308.8|870
1649265300000|2022-04-06 17:15:00|10321.2|10317.2|10262.3|10258.3|10323.9|10319.9|10252.4|10248.4|2413
1649265600000|2022-04-06 17:20:00|10262.9|10258.9|10243.2|10239.2|10264.3|10260.3|10232.6|10228.6|1769
1649265900000|2022-04-06 17:25:00|10243.1|10239.1|10249.3|10245.3|10270|10266|10238.8|10234.8|1360
1649266200000|2022-04-06 17:30:00|10249.5|10245.5|10265.4|10261.4|10275.3|10271.3|10248.6|10244.6|846
1649266500000|2022-04-06 17:35:00|10266.3|10262.3|10259.2|10255.2|10294.5|10289.9|10253.7|10249.7|1179
1649266800000|2022-04-06 17:40:00|10258.9|10254.9|10142.8|10138.8|10261.9|10257.9|10134.3|10128.6|4861
1649267100000|2022-04-06 17:45:00|10143|10139|10127.6|10123.6|10146.7|10142.7|10110|10106|2265
1649267400000|2022-04-06 17:50:00|10127.2|10123.2|10125.7|10121.7|10162.1|10158.1|10123.7|10119.7|1350
1649267700000|2022-04-06 17:55:00|10125.4|10121.4|10130.1|10126.1|10137.3|10131.3|10087.6|10083.6|1331
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10171.6|10167.6|10183.3|10178.8|10091.3|10085|3456
1649268300000|2022-04-06 18:05:00|10171.7|10167.7|10130.5|10126.5|10183.7|10176.7|10111.2|10107.2|1890
1649268600000|2022-04-06 18:10:00|10130.2|10126.2|10122.3|10118.3|10145.7|10141.7|10112|10108|2996
1649268900000|2022-04-06 18:15:00|10122.1|10118.1|10108.3|10104.3|10129.6|10125.6|10088|10081.8|2310
1649269200000|2022-04-06 18:20:00|10110|10106|10065.9|10061.9|10112.7|10108.7|10061.4|10057.4|4687
1649269500000|2022-04-06 18:25:00|10065.5|10061.5|10091.6|10087.6|10112.2|10108.2|10038.1|10030.8|7896
1649269800000|2022-04-06 18:30:00|10093.1|10089.1|10147.9|10143.9|10150.8|10146.8|10091.6|10087.6|2433
1649270100000|2022-04-06 18:35:00|10141.3|10137.3|10113.8|10109.8|10149.8|10145.8|10094.3|10090.3|1012
1649270400000|2022-04-06 18:40:00|10115.3|10111.3|10128.4|10124.4|10134.1|10130.1|10098|10094|857
1649270700000|2022-04-06 18:45:00|10128.8|10124.8|10148.9|10144.9|10153.8|10149.8|10118.7|10114.7|858
1649271000000|2022-04-06 18:50:00|10148.8|10144.8|10164.7|10160.7|10167.1|10163.1|10148.6|10144.6|533
1649271300000|2022-04-06 18:55:00|10163.7|10159.7|10192.4|10188.4|10200.6|10196.3|10161.6|10157.6|659
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10195.1|10191.1|10204.2|10200.2|10180.8|10176.8|285
1649271900000|2022-04-06 19:05:00|10195|10191|10176.6|10172.6|10201.6|10197.6|10171.4|10167.4|304
1649272200000|2022-04-06 19:10:00|10176.5|10172.5|10187.4|10183.4|10190.6|10186.6|10168.4|10164.4|222
1649272500000|2022-04-06 19:15:00|10186.6|10182.6|10173.6|10169.6|10190.9|10186.9|10171.9|10167.9|369
1649272800000|2022-04-06 19:20:00|10172.5|10168.5|10169.5|10165.5|10186|10182|10167.2|10163.2|153
1649273100000|2022-04-06 19:25:00|10169.3|10165.3|10166|10162|10176|10172|10157.9|10153.9|287
1649273400000|2022-04-06 19:30:00|10166.3|10162.3|10148.6|10144.6|10184.8|10180.8|10146.9|10142.9|300
1649273700000|2022-04-06 19:35:00|10147.8|10143.8|10157.3|10153.3|10159.3|10155.3|10142.1|10138.1|131
1649274000000|2022-04-06 19:40:00|10159.1|10155.1|10166.1|10162.1|10170.3|10166.3|10151.6|10147.6|232
1649274300000|2022-04-06 19:45:00|10166.4|10162.4|10183.7|10179.7|10186.9|10182.9|10160.9|10156.9|94
1649274600000|2022-04-06 19:50:00|10188.5|10184.5|10179|10175|10194|10188.9|10177.8|10173.8|179
1649274900000|2022-04-06 19:55:00|10180|10176|10171.1|10167.1|10188.6|10184.6|10168.8|10164.8|138
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10170.7|10166.7|10177.5|10173.5|10151.1|10147.1|191
1649275500000|2022-04-06 20:05:00|10171.1|10167.1|10165.5|10161.5|10173.8|10169.8|10165|10156.8|120
1649275800000|2022-04-06 20:10:00|10165.3|10161.3|10164.3|10160.3|10170|10163.4|10156.1|10152.1|32
1649276100000|2022-04-06 20:15:00|10164.8|10160.8|10164.9|10160.9|10168.7|10164.7|10162.4|10158.4|32
1649276400000|2022-04-06 20:20:00|10164.6|10160.6|10152.8|10148.8|10176.4|10172.4|10151|10147|172
1649276700000|2022-04-06 20:25:00|10152.5|10148.5|10149.1|10145.1|10155.5|10151.5|10147.7|10142.3|55
1649277000000|2022-04-06 20:30:00|10148.6|10144.6|10143.6|10139.6|10151.6|10146.6|10136.6|10132.6|75
1649277300000|2022-04-06 20:35:00|10142.9|10138.9|10146.3|10142.3|10148.3|10144.3|10131.6|10127.6|72
1649277600000|2022-04-06 20:40:00|10147.1|10143.1|10145.3|10141.3|10148.2|10144.2|10136|10132|52
1649277900000|2022-04-06 20:45:00|10145.7|10141.7|10143.3|10139.3|10149.3|10145.3|10135.5|10129.7|33
1649278200000|2022-04-06 20:50:00|10145.2|10141.2|10160.3|10156.3|10161.3|10157.3|10141.2|10137.2|86
1649278500000|2022-04-06 20:55:00|10161|10157|10158.7|10154.7|10163.2|10157.3|10152.6|10145.9|106
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10146.9|10136.9|10161.9|10154.3|10143|10136.5|4
1649279100000|2022-04-06 21:05:00|10146.2|10136.2|10145.4|10135.4|10147.7|10138.1|10131.9|10127.1|3
1649279400000|2022-04-06 21:10:00|10145.6|10135.6|10144.9|10134.9|10149.2|10139.2|10138.6|10128.6|6
1649279700000|2022-04-06 21:15:00|10144.6|10134.6|10138|10128|10150.6|10140.6|10135.4|10127|10
1649280000000|2022-04-06 21:20:00|10137.9|10127.9|10146|10136|10146|10136|10137.9|10127.9|3
1649280300000|2022-04-06 21:25:00|10145.7|10135.7|10150|10140|10150|10140|10145|10135|2
1649280600000|2022-04-06 21:30:00|10151.1|10141.1|10161.5|10157.5|10161.5|10157.5|10149.2|10141.1|8
1649280900000|2022-04-06 21:35:00|10160.5|10156.5|10155|10145|10161.5|10157.5|10155|10145|3
1649281200000|2022-04-06 21:40:00|10156|10146|10157.5|10147.5|10157.5|10147.5|10151|10141|3
1649281500000|2022-04-06 21:45:00|10157|10147|10158.5|10148.5|10158.5|10148.5|10157|10147|2
1649281800000|2022-04-06 21:50:00|10160|10150|10160|10150|10160|10150|10158.5|10148.5|0
1649282100000|2022-04-06 21:55:00|10158.1|10148.1|10156.3|10146.3|10158.1|10148.1|10149.9|10139.9|13
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10132.4|10122.4|10176.7|10171.5|10098.9|10092.8|668
1649289900000|2022-04-07 00:05:00|10133|10123|10159.4|10155.4|10178|10170.4|10118.6|10112|321
1649290200000|2022-04-07 00:10:00|10153.6|10149.6|10190.2|10180.2|10194.3|10187.7|10124.7|10120.7|343
1649290500000|2022-04-07 00:15:00|10191.6|10181.6|10192.3|10182.3|10206.2|10201.3|10186.8|10180.8|261
1649290800000|2022-04-07 00:20:00|10192.1|10182.1|10221.2|10217.2|10231.8|10221.8|10170.3|10162.5|340
1649291100000|2022-04-07 00:25:00|10224.9|10214.9|10200.5|10190.5|10234.8|10227|10193.6|10185.3|259
1649291400000|2022-04-07 00:30:00|10201.2|10191.2|10218.1|10214.1|10236.8|10229.7|10197.8|10190.5|122
1649291700000|2022-04-07 00:35:00|10218.4|10214.4|10204.9|10200.9|10225.9|10215.9|10199.4|10191.5|47
1649292000000|2022-04-07 00:40:00|10205.4|10195.4|10200.1|10196.1|10220|10212.3|10193.1|10185.7|54
1649292300000|2022-04-07 00:45:00|10202.7|10192.7|10202.6|10192.6|10207.6|10200.1|10198.1|10190.6|12
1649292600000|2022-04-07 00:50:00|10202|10192|10196.2|10192.2|10202.2|10193.2|10188.6|10181.7|17
1649292900000|2022-04-07 00:55:00|10195.2|10191.2|10212.6|10202.6|10213.1|10205.6|10188.9|10182.7|71
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10256.3|10252.3|10257.4|10252.3|10194|10184|554
1649293500000|2022-04-07 01:05:00|10255.3|10251.3|10230.9|10220.9|10260.2|10254.8|10228.7|10220.4|285
1649293800000|2022-04-07 01:10:00|10231.2|10221.2|10232.9|10228.9|10239.2|10232.3|10222.4|10215.1|105
1649294100000|2022-04-07 01:15:00|10234.7|10224.7|10220.8|10216.8|10236.5|10229.6|10209.9|10204.2|133
1649294400000|2022-04-07 01:20:00|10220.4|10216.4|10203.5|10199.5|10243.6|10236.6|10203|10197.2|201
1649294700000|2022-04-07 01:25:00|10203.3|10199.3|10200.1|10196.1|10215.3|10210.8|10187.9|10180.2|470
1649295000000|2022-04-07 01:30:00|10200.3|10196.3|10225.3|10221.3|10235.3|10231.2|10193.3|10186.5|454
1649295300000|2022-04-07 01:35:00|10223.8|10219.8|10258|10248|10258.8|10250.3|10215.8|10209.3|258
1649295600000|2022-04-07 01:40:00|10257.8|10247.8|10275|10271|10289.5|10282.5|10238.5|10230.2|1034
1649295900000|2022-04-07 01:45:00|10277.3|10267.3|10277|10267|10281.7|10273.7|10254.5|10248.8|252
1649296200000|2022-04-07 01:50:00|10276.8|10266.8|10275.8|10271.8|10281.4|10274.7|10257.3|10252|242
1649296500000|2022-04-07 01:55:00|10279.5|10269.5|10250.1|10240.1|10283.9|10275.9|10241.8|10236.6|123
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10242.6|10238.6|10254.1|10244.8|10236.1|10230.9|94
1649297100000|2022-04-07 02:05:00|10242.9|10238.9|10247.1|10237.1|10268.3|10261.2|10237.4|10231.9|113
1649297400000|2022-04-07 02:10:00|10246|10236|10254.6|10244.6|10255.6|10248.1|10233.6|10227|215
1649297700000|2022-04-07 02:15:00|10253.5|10243.5|10236.2|10232.2|10253.5|10244.7|10234.5|10229.1|208
1649298000000|2022-04-07 02:20:00|10235.5|10231.5|10252.5|10242.5|10252.5|10244.7|10223.4|10217|229
1649298300000|2022-04-07 02:25:00|10252.4|10242.4|10247.1|10243.1|10260.5|10253.6|10243.4|10236.4|282
1649298600000|2022-04-07 02:30:00|10247.3|10243.3|10244.5|10234.5|10251|10243.3|10225.8|10219.5|131
1649298900000|2022-04-07 02:35:00|10244.6|10234.6|10235.6|10231.6|10259.6|10251.5|10228.8|10223.3|126
1649299200000|2022-04-07 02:40:00|10235.3|10231.3|10267.8|10263.8|10277.8|10271.5|10218|10210.6|582
1649299500000|2022-04-07 02:45:00|10267.7|10263.7|10264.6|10260.6|10278|10271.8|10250.9|10243.9|295
1649299800000|2022-04-07 02:50:00|10264.1|10260.1|10277.4|10267.4|10301|10294|10263.1|10257.5|947
1649300100000|2022-04-07 02:55:00|10277.5|10267.5|10311.1|10307.1|10316.6|10310.6|10270.7|10263.9|578
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10299.5|10295.5|10319.2|10313.8|10298|10293|637
1649300700000|2022-04-07 03:05:00|10298.4|10294.4|10316.9|10312.9|10318.3|10314.3|10297|10292.7|701
1649301000000|2022-04-07 03:10:00|10317.8|10313.8|10305.8|10301.8|10335.3|10330.4|10305.4|10298.4|389
1649301300000|2022-04-07 03:15:00|10306.4|10302.4|10286.8|10276.8|10313.4|10306.8|10277.7|10271.4|168
1649301600000|2022-04-07 03:20:00|10286.6|10276.6|10277.7|10267.7|10293.6|10287.2|10260.3|10252.8|160
1649301900000|2022-04-07 03:25:00|10275.3|10271.3|10278.9|10268.9|10287.5|10280.2|10269.2|10263.5|568
1649302200000|2022-04-07 03:30:00|10276.6|10272.6|10271.2|10267.2|10281.2|10274.7|10270.6|10264.1|49
1649302500000|2022-04-07 03:35:00|10270.7|10266.7|10252.4|10248.4|10272.9|10266.7|10251.9|10243.5|79
1649302800000|2022-04-07 03:40:00|10252.2|10248.2|10258|10254|10265.5|10259|10252.2|10247.2|72
1649303100000|2022-04-07 03:45:00|10257.6|10253.6|10257.3|10253.3|10261.5|10255.8|10253.9|10247.9|112
1649303400000|2022-04-07 03:50:00|10257.8|10253.8|10251.5|10247.5|10258.9|10253.8|10249|10243.9|24
1649303700000|2022-04-07 03:55:00|10255.3|10245.3|10254.7|10250.7|10258|10252.9|10250|10244.9|43
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10258.2|10254.2|10264.9|10258.9|10249.4|10244|56
1649304300000|2022-04-07 04:05:00|10258.4|10254.4|10273.5|10269.5|10276.9|10271.5|10255.2|10248.4|86
1649304600000|2022-04-07 04:10:00|10273.1|10269.1|10269.7|10259.7|10280.3|10274.7|10269.7|10259.7|59
1649304900000|2022-04-07 04:15:00|10271.5|10261.5|10269.8|10265.8|10273.1|10267.3|10267.7|10261.5|7
1649305200000|2022-04-07 04:20:00|10270.5|10266.5|10268.7|10264.7|10277.7|10269.9|10264.5|10260.5|26
1649305500000|2022-04-07 04:25:00|10268.8|10264.8|10262|10258|10274|10266.7|10255.8|10251.8|85
1649305800000|2022-04-07 04:30:00|10260.6|10256.6|10238|10228|10268.1|10262|10218|10210.4|248
1649306100000|2022-04-07 04:35:00|10238.4|10228.4|10231.5|10221.5|10238.7|10233.4|10226.9|10220.2|16
1649306400000|2022-04-07 04:40:00|10228.2|10224.2|10230|10226|10237.4|10229.9|10227.4|10221.4|32
1649306700000|2022-04-07 04:45:00|10230.9|10226.9|10244.6|10240.6|10247.4|10241.9|10227.9|10220.5|25
1649307000000|2022-04-07 04:50:00|10244.2|10240.2|10245.6|10241.6|10250.6|10246.6|10240.6|10234.1|13
1649307300000|2022-04-07 04:55:00|10245.4|10241.4|10247|10243|10250.3|10244.5|10240|10235.2|8
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10224.5|10220.5|10248.4|10243|10212.9|10206.5|95
1649307900000|2022-04-07 05:05:00|10224.3|10220.3|10226.7|10216.7|10230.6|10224.5|10214.2|10209.5|64
1649308200000|2022-04-07 05:10:00|10227.4|10217.4|10228.6|10218.6|10239.6|10233.7|10223.4|10217.4|29
1649308500000|2022-04-07 05:15:00|10224.9|10220.9|10224.1|10214.1|10227.6|10221.1|10213.3|10207.3|54
1649308800000|2022-04-07 05:20:00|10224.3|10214.3|10203.7|10193.7|10224.3|10214.8|10194.2|10187.7|119
1649309100000|2022-04-07 05:25:00|10200.2|10196.2|10218.6|10214.6|10222.1|10215.8|10198.6|10191.7|38
1649309400000|2022-04-07 05:30:00|10219|10215|10230.3|10226.3|10243.7|10235.8|10214.4|10205.9|188
1649309700000|2022-04-07 05:35:00|10229.3|10225.3|10253.2|10249.2|10264.1|10258|10220|10212.5|251
1649310000000|2022-04-07 05:40:00|10253|10249|10263.6|10259.6|10270.8|10264.4|10243.9|10237.9|235
1649310300000|2022-04-07 05:45:00|10263.3|10259.3|10255.7|10251.7|10271.4|10262.6|10248|10240.7|81
1649310600000|2022-04-07 05:50:00|10256.3|10252.3|10266.9|10262.9|10276.6|10269.9|10255.9|10248.9|149
1649310900000|2022-04-07 05:55:00|10267|10263|10251.8|10247.8|10273.2|10269.2|10239.4|10235.4|199
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10273.1|10269.1|10280.8|10276.6|10250.9|10246.9|383
1649311500000|2022-04-07 06:05:00|10273|10269|10282.1|10278.1|10289|10282.4|10261.6|10255.5|312
1649311800000|2022-04-07 06:10:00|10281.8|10277.8|10273.2|10269.2|10296.9|10290.4|10273.2|10269.2|447
1649312100000|2022-04-07 06:15:00|10272.7|10268.7|10268.7|10264.7|10284|10280|10256.1|10251.7|278
1649312400000|2022-04-07 06:20:00|10268.6|10264.6|10257.1|10253.1|10277.8|10273.8|10249.3|10243.4|263
1649312700000|2022-04-07 06:25:00|10255.6|10251.6|10251.1|10247.1|10270.1|10266.1|10249.6|10243.7|288
1649313000000|2022-04-07 06:30:00|10251.2|10247.2|10234.5|10230.5|10252|10247.7|10227.4|10223.4|494
1649313300000|2022-04-07 06:35:00|10234.3|10230.3|10213.3|10209.3|10238.5|10234.5|10208|10204|1059
1649313600000|2022-04-07 06:40:00|10213.5|10209.5|10220.9|10216.9|10229.7|10224|10212.5|10208.5|510
1649313900000|2022-04-07 06:45:00|10221.2|10217.2|10232.5|10228.5|10236.4|10230.9|10212.1|10208.1|576
1649314200000|2022-04-07 06:50:00|10232.2|10228.2|10211.9|10207.9|10248.5|10242|10197.8|10192.4|953
1649314500000|2022-04-07 06:55:00|10212.2|10208.2|10240.8|10236.8|10241.8|10236.8|10204.2|10196.3|489
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10234.7|10230.7|10241.9|10237.9|10206.9|10201.5|749
1649315100000|2022-04-07 07:05:00|10234.8|10230.8|10248.8|10244.8|10252.3|10248.3|10224.7|10220.7|552
1649315400000|2022-04-07 07:10:00|10248.3|10244.3|10226|10222|10261.3|10255.2|10222.7|10218.7|538
1649315700000|2022-04-07 07:15:00|10226.4|10222.4|10208.5|10204.5|10233|10229|10207.5|10203.5|476
1649316000000|2022-04-07 07:20:00|10209.1|10205.1|10225.4|10221.4|10225.4|10221.4|10192.5|10186.6|749
1649316300000|2022-04-07 07:25:00|10225.8|10221.8|10230.5|10226.5|10235.2|10231.2|10215.5|10211.5|387
1649316600000|2022-04-07 07:30:00|10230.9|10226.9|10203.8|10199.8|10231.5|10227.5|10202.3|10194.9|520
1649316900000|2022-04-07 07:35:00|10205|10201|10228.6|10224.6|10230.9|10226.9|10202.6|10198.6|703
1649317200000|2022-04-07 07:40:00|10228.9|10224.9|10198.1|10194.1|10228.9|10224.9|10195.8|10191.8|256
1649317500000|2022-04-07 07:45:00|10199.1|10195.1|10152.5|10148.5|10205|10201|10147|10141|1233
1649317800000|2022-04-07 07:50:00|10151.9|10147.9|10113.5|10109.5|10159.4|10152.4|10107.1|10103.1|3918
1649318100000|2022-04-07 07:55:00|10113.6|10109.6|10117|10113|10127|10123|10103.3|10099.3|1037
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10030.1|10026.1|10119.5|10115.5|10014.1|10007.3|2941
1649318700000|2022-04-07 08:05:00|10032.6|10028.6|10075.6|10071.6|10076.6|10072.6|9996|9990.1|1923
1649319000000|2022-04-07 08:10:00|10075.3|10071.3|10058|10054|10088.3|10084.3|10051|10044.3|1480
1649319300000|2022-04-07 08:15:00|10058.5|10054.5|10088.2|10084.2|10102|10097.7|10054.5|10050.5|1004
1649319600000|2022-04-07 08:20:00|10088.7|10084.7|10094.8|10090.8|10104.4|10100.4|10087.6|10083.6|1479
1649319900000|2022-04-07 08:25:00|10094.1|10090.1|10112.6|10108.6|10131|10127|10063.9|10059.4|4653
1649320200000|2022-04-07 08:30:00|10113.4|10109.4|10113.3|10109.3|10118.8|10114.8|10092.3|10087|2799
1649320500000|2022-04-07 08:35:00|10113|10109|10097.5|10093.5|10117.8|10113.3|10082.2|10078.2|1501
1649320800000|2022-04-07 08:40:00|10097.3|10093.3|10110.5|10106.5|10115.3|10111.3|10087.8|10083.8|444
1649321100000|2022-04-07 08:45:00|10110.6|10106.6|10099.7|10095.7|10124.5|10119.6|10093.2|10089.2|686
1649321400000|2022-04-07 08:50:00|10098.7|10094.7|10137|10133|10139.9|10135.9|10098.7|10094.7|974
1649321700000|2022-04-07 08:55:00|10137.7|10133.7|10131.4|10127.4|10138.5|10134.5|10123.3|10116.3|549
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10142.6|10138.6|10153.6|10147.3|10111.7|10107.7|1261
1649322300000|2022-04-07 09:05:00|10142.1|10138.1|10164.8|10160.8|10182.7|10176.7|10141.9|10137.9|1033
1649322600000|2022-04-07 09:10:00|10166.8|10162.8|10184.8|10180.8|10191.7|10187.7|10153.3|10149.1|660
1649322900000|2022-04-07 09:15:00|10184.7|10180.7|10189.3|10185.3|10202.7|10198.7|10182|10178|458
1649323200000|2022-04-07 09:20:00|10189|10185|10196.8|10192.8|10222|10216.1|10183.7|10179.7|728
1649323500000|2022-04-07 09:25:00|10195.8|10191.8|10207.9|10203.9|10214.8|10208.7|10187.8|10183.8|648
1649323800000|2022-04-07 09:30:00|10207.7|10203.7|10187.6|10183.6|10229.4|10225.4|10169.5|10165.5|1317
1649324100000|2022-04-07 09:35:00|10188.1|10184.1|10185.8|10181.8|10197.7|10193.7|10167.5|10163.5|669
1649324400000|2022-04-07 09:40:00|10183.4|10179.4|10165.4|10161.4|10186.4|10182.4|10162.7|10158.7|379
1649324700000|2022-04-07 09:45:00|10165.2|10161.2|10158.8|10154.8|10172.9|10168.4|10137.8|10133.8|814
1649325000000|2022-04-07 09:50:00|10159.6|10155.6|10180.5|10176.5|10182.7|10177.4|10155.1|10150.9|607
1649325300000|2022-04-07 09:55:00|10180|10176|10197.3|10193.3|10203.9|10197.3|10171.8|10167.8|464
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10216|10212|10229.5|10222.4|10191.5|10187.5|528
1649325900000|2022-04-07 10:05:00|10213.2|10209.2|10223.2|10219.2|10231.6|10225.7|10208.3|10204.3|573
1649326200000|2022-04-07 10:10:00|10223.6|10219.6|10208.3|10204.3|10248.2|10239.3|10207.5|10203.5|364
1649326500000|2022-04-07 10:15:00|10209|10205|10206.6|10202.6|10218.2|10214.2|10198.7|10194.7|370
1649326800000|2022-04-07 10:20:00|10206.7|10202.7|10233.8|10229.8|10236.5|10232.5|10199.9|10195.9|945
1649327100000|2022-04-07 10:25:00|10233|10229|10224.5|10220.5|10237.7|10231.8|10216.4|10211.8|375
1649327400000|2022-04-07 10:30:00|10224.8|10220.8|10263.1|10259.1|10264.6|10260.6|10223.2|10219.2|770
1649327700000|2022-04-07 10:35:00|10263.8|10259.8|10267.3|10263.3|10274.1|10270.1|10248.1|10244.1|1313
1649328000000|2022-04-07 10:40:00|10267.1|10263.1|10254.8|10250.8|10270.5|10266.5|10251.3|10247.3|389
1649328300000|2022-04-07 10:45:00|10255.3|10251.3|10230.8|10226.8|10263.3|10259.3|10217.7|10213.7|1256
1649328600000|2022-04-07 10:50:00|10231.6|10227.6|10226.7|10222.7|10256.3|10252.3|10225.8|10221.8|256
1649328900000|2022-04-07 10:55:00|10227.3|10223.3|10238.8|10234.8|10246.5|10242.5|10227.3|10223.3|389
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10232.3|10228.3|10241.3|10237.3|10213.1|10209.1|322
1649329500000|2022-04-07 11:05:00|10232.5|10228.5|10216.7|10212.7|10239.7|10235.7|10173.7|10167.2|1884
1649329800000|2022-04-07 11:10:00|10217.1|10213.1|10218.6|10214.6|10238.8|10234.8|10206.3|10202.3|796
1649330100000|2022-04-07 11:15:00|10219.6|10215.6|10218.1|10214.1|10236.3|10232.3|10211.7|10207.7|453
1649330400000|2022-04-07 11:20:00|10218.4|10214.4|10265.7|10261.7|10277|10272.3|10214.6|10210.6|1412
1649330700000|2022-04-07 11:25:00|10266.4|10262.4|10274.3|10270.3|10288|10281.7|10266.4|10262.4|714
1649331000000|2022-04-07 11:30:00|10274.8|10270.8|10271.2|10267.2|10287|10283|10254.9|10250.9|626
1649331300000|2022-04-07 11:35:00|10271.3|10267.3|10269|10265|10281.3|10277.3|10266.6|10262.6|303
1649331600000|2022-04-07 11:40:00|10272|10268|10308.6|10304.6|10311.3|10307.3|10272|10268|1096
1649331900000|2022-04-07 11:45:00|10308.9|10304.9|10302.9|10298.9|10311.9|10307.9|10296.6|10292.6|585
1649332200000|2022-04-07 11:50:00|10304.4|10300.4|10290.5|10286.5|10316.3|10312.3|10283.4|10279.4|606
1649332500000|2022-04-07 11:55:00|10291|10287|10272.8|10268.8|10300.7|10296.7|10267.9|10263.9|504
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10295.7|10291.7|10301.4|10297.4|10273.3|10269.3|579
1649333100000|2022-04-07 12:05:00|10296.4|10292.4|10308.6|10304.6|10317.1|10313.1|10284.7|10280.7|629
1649333400000|2022-04-07 12:10:00|10308.7|10304.7|10292.9|10288.9|10314.9|10310.9|10287.3|10283.3|966
1649333700000|2022-04-07 12:15:00|10292.2|10288.2|10271.9|10267.9|10307.2|10303.2|10268.6|10264.6|927
1649334000000|2022-04-07 12:20:00|10271.2|10267.2|10239.2|10235.2|10279.3|10275.3|10231.7|10227.7|1027
1649334300000|2022-04-07 12:25:00|10238.7|10234.7|10227.5|10223.5|10255.6|10251.6|10225.5|10220.4|538
1649334600000|2022-04-07 12:30:00|10226.5|10222.5|10230.2|10226.2|10244.6|10240.6|10216.3|10212.3|545
1649334900000|2022-04-07 12:35:00|10232.2|10228.2|10238.3|10234.3|10251.8|10247.8|10223.9|10219.9|259
1649335200000|2022-04-07 12:40:00|10238.5|10234.5|10211.3|10207.3|10246.9|10242.9|10210.2|10206.2|463
1649335500000|2022-04-07 12:45:00|10211.2|10207.2|10167.9|10163.9|10215.5|10211.5|10138.1|10134.1|2549
1649335800000|2022-04-07 12:50:00|10167.5|10163.5|10175.8|10171.8|10192|10188|10167.5|10163.5|1014
1649336100000|2022-04-07 12:55:00|10176.1|10172.1|10155.2|10151.2|10188.3|10184.3|10144.9|10140.9|586
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10186.7|10182.7|10201|10197|10127|10123|1570
1649336700000|2022-04-07 13:05:00|10185.3|10181.3|10190.1|10186.1|10208.2|10202.2|10173|10169|1057
1649337000000|2022-04-07 13:10:00|10189.9|10185.9|10179.7|10175.7|10207.3|10203.3|10172.2|10168.2|942
1649337300000|2022-04-07 13:15:00|10179.3|10175.3|10159.6|10155.6|10190|10186|10136.9|10132.9|1905
1649337600000|2022-04-07 13:20:00|10158.7|10154.7|10181.6|10177.6|10183.7|10179.7|10146.2|10142.2|841
1649337900000|2022-04-07 13:25:00|10182.1|10178.1|10173.7|10169.7|10197.3|10193.3|10167|10163|839
1649338200000|2022-04-07 13:30:00|10173.3|10169.3|10172.9|10168.9|10208|10204|10156.3|10152.3|1585
1649338500000|2022-04-07 13:35:00|10173.4|10169.4|10208.2|10204.2|10209.4|10205.4|10170.1|10166.1|1354
1649338800000|2022-04-07 13:40:00|10208.4|10204.4|10211.3|10207.3|10219.7|10215.7|10193.9|10188.1|1117
1649339100000|2022-04-07 13:45:00|10210.9|10206.9|10224.9|10220.9|10253.5|10249.5|10206.4|10202.4|1020
1649339400000|2022-04-07 13:50:00|10224.8|10220.8|10202.4|10198.4|10224.8|10220.8|10197|10192.9|1084
1649339700000|2022-04-07 13:55:00|10203.4|10199.4|10164|10160|10205|10201|10147.4|10143.4|1405
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10147.3|10143.3|10180.5|10176.5|10136.1|10132.1|1370
1649340300000|2022-04-07 14:05:00|10147.6|10143.6|10089.5|10085.5|10155.6|10151.6|10077.5|10073.5|2448
1649340600000|2022-04-07 14:10:00|10091|10087|10113.6|10109.6|10135.6|10131.6|10083.7|10079.7|2453
1649340900000|2022-04-07 14:15:00|10112.5|10108.5|10149.6|10145.6|10154.4|10150.4|10109.3|10105.3|1082
1649341200000|2022-04-07 14:20:00|10149.4|10145.4|10135|10131|10160.9|10156.9|10123.9|10119.9|1251
1649341500000|2022-04-07 14:25:00|10135.9|10131.9|10127|10123|10155.6|10151.6|10113.7|10109.7|1077
1649341800000|2022-04-07 14:30:00|10126.9|10122.9|10141.1|10137.1|10154.1|10150.1|10124.7|10118.8|1128
1649342100000|2022-04-07 14:35:00|10141.5|10137.5|10134.4|10130.4|10171.7|10167.7|10128.4|10124.4|1341
1649342400000|2022-04-07 14:40:00|10133.7|10129.7|10077.8|10073.8|10133.7|10129.7|10076.1|10072.1|1667
1649342700000|2022-04-07 14:45:00|10078|10074|10083.8|10079.8|10097|10093|10066.3|10062.3|2066
1649343000000|2022-04-07 14:50:00|10082.8|10078.8|10082.3|10078.3|10086.9|10082.9|10049.7|10045.7|5416
1649343300000|2022-04-07 14:55:00|10082.8|10078.8|10074.7|10070.7|10108.7|10104.7|10071.3|10067.3|1531
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|10053.4|10049.4|10113.5|10109.5|10050.1|10046.1|1511
1649343900000|2022-04-07 15:05:00|10053.6|10049.6|10060.6|10056.6|10063.2|10059.2|10028.9|10024.9|2943
1649344200000|2022-04-07 15:10:00|10060.2|10056.2|10037|10033|10075.7|10071.7|10031|10027|1610
1649344500000|2022-04-07 15:15:00|10037.3|10033.3|9996.6|9992.6|10040.3|10036.3|9984.4|9980.4|3518
1649344800000|2022-04-07 15:20:00|9996.9|9992.9|9980.2|9976.2|10016.8|10012.1|9970.5|9966.5|4674
1649345100000|2022-04-07 15:25:00|9980.3|9976.3|9940.2|9936.2|9981.2|9977.2|9910.6|9906.6|11912
1649345400000|2022-04-07 15:30:00|9939.3|9935.3|9911.7|9907.7|9942.2|9938.2|9891.6|9887.6|4427
1649345700000|2022-04-07 15:35:00|9911.4|9907.4|9915.6|9911.6|9929.7|9925.7|9899.4|9895.4|1648
1649346000000|2022-04-07 15:40:00|9915.3|9911.3|9926.9|9922.9|9940|9936|9911.3|9907.3|2822
1649346300000|2022-04-07 15:45:00|9926.6|9922.6|9867.7|9863.7|9929.1|9925.1|9851.8|9847.8|2903
1649346600000|2022-04-07 15:50:00|9867.4|9863.4|9907.3|9903.3|9910.9|9906.9|9862.1|9858.1|2726
1649346900000|2022-04-07 15:55:00|9907.6|9903.6|9897.6|9893.6|9922.5|9918.5|9894.4|9890.4|1851
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9884.6|9880.6|9918.1|9914.1|9880.9|9876.9|1937
1649347500000|2022-04-07 16:05:00|9884.9|9880.9|9888.8|9884.8|9890.6|9886.6|9869.9|9865.9|1505
1649347800000|2022-04-07 16:10:00|9887.3|9883.3|9849.2|9845.2|9890.4|9886.4|9829.5|9825.5|2530
1649348100000|2022-04-07 16:15:00|9849.4|9845.4|9887.6|9883.6|9894|9890|9840.8|9836.8|2193
1649348400000|2022-04-07 16:20:00|9886.9|9882.9|9907.1|9903.1|9907.7|9903.7|9882.9|9878.9|1821
1649348700000|2022-04-07 16:25:00|9906.7|9902.7|9914.2|9910.2|9915.7|9911.7|9891.2|9887.2|1505
1649349000000|2022-04-07 16:30:00|9914.6|9910.6|9924.1|9920.1|9932.2|9928.2|9914.6|9910.6|1570
1649349300000|2022-04-07 16:35:00|9923.9|9919.9|9947.8|9943.8|9951.6|9947.6|9922.8|9918.8|1354
1649349600000|2022-04-07 16:40:00|9947.6|9943.6|9963.7|9959.7|9990.9|9986.9|9947.6|9943.6|1749
1649349900000|2022-04-07 16:45:00|9962.7|9958.7|9974|9970|9989.5|9985.5|9954.7|9950.7|2109
1649350200000|2022-04-07 16:50:00|9974.5|9970.5|9966.3|9962.3|9984|9980|9957.7|9953.7|952
1649350500000|2022-04-07 16:55:00|9963.9|9959.9|9983|9979|9995.5|9991.5|9962.8|9958.8|1484
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9973|9969|9999.6|9995.6|9971.6|9967.6|2286
1649351100000|2022-04-07 17:05:00|9973.3|9969.3|9960.4|9956.4|9975.5|9971.5|9946.4|9942.4|1363
1649351400000|2022-04-07 17:10:00|9960.9|9956.9|10013.3|10009.3|10017.7|10013.7|9955.4|9951.4|1422
1649351700000|2022-04-07 17:15:00|10013|10009|10056.4|10052.4|10060.9|10056.9|10011.1|10007.1|2371
1649352000000|2022-04-07 17:20:00|10056.8|10052.8|10062.9|10058.9|10085.4|10081.4|10050.1|10046.1|1568
1649352300000|2022-04-07 17:25:00|10062.8|10058.8|10061.9|10057.9|10082.1|10078.1|10054.6|10047.8|1107
1649352600000|2022-04-07 17:30:00|10061|10057|10052.1|10048.1|10072.3|10068.3|10044.9|10040.9|1152
1649352900000|2022-04-07 17:35:00|10051.9|10047.9|10070.3|10066.3|10083.3|10079.3|10040.6|10036.6|1005
1649353200000|2022-04-07 17:40:00|10071.1|10067.1|10025.2|10021.2|10072.4|10068.4|10022.9|10018.9|1495
1649353500000|2022-04-07 17:45:00|10025.7|10021.7|10011|10007|10025.7|10021.7|10009.7|10005.7|1595
1649353800000|2022-04-07 17:50:00|10011.2|10007.2|9974.8|9970.8|10018.5|10011|9972.8|9968.8|2245
1649354100000|2022-04-07 17:55:00|9972.8|9968.8|9994.4|9990.4|9996.9|9992.9|9969.8|9965.8|1309
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10021.7|10017.7|10030.7|10026.7|9987.4|9983.4|1689
1649354700000|2022-04-07 18:05:00|10021|10017|10002|9998|10029.7|10025.7|9987.4|9983.4|1619
1649355000000|2022-04-07 18:10:00|10002.4|9998.4|10002.8|9998.8|10005.2|10001.2|9984.7|9980.7|1262
1649355300000|2022-04-07 18:15:00|10000.5|9996.5|10022|10018|10031.4|10027.4|9987.7|9983.7|2292
1649355600000|2022-04-07 18:20:00|10021.7|10017.7|10007.5|10003.5|10031.5|10027.5|10003.4|9999.4|2421
1649355900000|2022-04-07 18:25:00|10007.6|10003.6|10053.8|10049.8|10074.8|10070.8|10007.6|10003.6|10703
1649356200000|2022-04-07 18:30:00|10054|10050|10033|10029|10070.2|10066.2|10030.1|10026.1|1602
1649356500000|2022-04-07 18:35:00|10034|10030|10063.8|10059.8|10070.8|10066.8|10033.1|10029.1|826
1649356800000|2022-04-07 18:40:00|10064.2|10060.2|10055|10051|10064.2|10060.2|10050.2|10046.2|458
1649357100000|2022-04-07 18:45:00|10055.2|10051.2|10055.3|10051.3|10061.5|10057.5|10049.5|10045.5|231
1649357400000|2022-04-07 18:50:00|10055.2|10051.2|10050.8|10046.8|10059.5|10055.5|10048.5|10044.5|289
1649357700000|2022-04-07 18:55:00|10050.6|10046.6|10039.6|10035.6|10067.5|10063.5|10036.3|10032.3|131
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10047.6|10043.6|10053.8|10049.8|10033.6|10029.6|105
1649358300000|2022-04-07 19:05:00|10047.3|10043.3|10034.8|10030.8|10047.3|10043.3|10032.9|10028.9|116
1649358600000|2022-04-07 19:10:00|10035.3|10031.3|10046.4|10042.4|10047.3|10043.3|10035.3|10031.3|120
1649358900000|2022-04-07 19:15:00|10046.3|10042.3|10070.8|10066.8|10080.2|10076.2|10046.3|10042.3|473
1649359200000|2022-04-07 19:20:00|10070.7|10066.7|10076.8|10072.8|10084.8|10080.8|10068.2|10064.2|176
1649359500000|2022-04-07 19:25:00|10077.3|10073.3|10082.2|10078.2|10083.8|10079.8|10071.1|10067.1|475
1649359800000|2022-04-07 19:30:00|10081.7|10077.7|10094.2|10090.2|10100|10096|10075.8|10071.8|682
1649360100000|2022-04-07 19:35:00|10093.9|10089.9|10095.9|10091.9|10106.1|10102.1|10091.2|10087.2|242
1649360400000|2022-04-07 19:40:00|10095.5|10091.5|10103.1|10099.1|10105.6|10101.6|10091.2|10087.2|87
1649360700000|2022-04-07 19:45:00|10103.2|10099.2|10101.9|10097.9|10114.7|10110.7|10098.2|10094.2|148
1649361000000|2022-04-07 19:50:00|10102.6|10098.6|10122|10118|10127.4|10121.4|10097|10093|326
1649361300000|2022-04-07 19:55:00|10121.7|10117.7|10107.3|10103.3|10130.7|10126.7|10106.2|10102.2|257
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10119.5|10115.5|10121.5|10117.5|10103.3|10098|31
1649361900000|2022-04-07 20:05:00|10119.2|10115.2|10120.4|10116.4|10124.2|10120.2|10110.5|10104.7|123
1649362200000|2022-04-07 20:10:00|10120.7|10116.7|10110.5|10106.5|10121.4|10117.4|10109.1|10103.4|70
1649362500000|2022-04-07 20:15:00|10110|10106|10109.8|10105.8|10115.5|10111.5|10107.1|10102.1|77
1649362800000|2022-04-07 20:20:00|10109.5|10105.5|10111.3|10107.3|10116.1|10112.1|10104.1|10100.1|99
1649363100000|2022-04-07 20:25:00|10111.6|10107.6|10107.9|10103.9|10113.8|10109.8|10103.3|10097.3|20
1649363400000|2022-04-07 20:30:00|10108.3|10104.3|10112.8|10108.8|10114|10110|10108.1|10104.1|22
1649363700000|2022-04-07 20:35:00|10113.3|10109.3|10113.9|10109.9|10115.4|10111.4|10105.7|10101.7|60
1649364000000|2022-04-07 20:40:00|10115.9|10111.9|10120.5|10116.5|10123.8|10119.8|10112.6|10108.6|85
1649364300000|2022-04-07 20:45:00|10119.3|10115.3|10127.3|10123.3|10127.4|10123.4|10117.4|10113.4|55
1649364600000|2022-04-07 20:50:00|10127.6|10123.6|10142.3|10138.3|10143.6|10138.9|10124.3|10119.9|153
1649364900000|2022-04-07 20:55:00|10142.4|10138.4|10135.2|10131.2|10145.1|10139.9|10128.1|10118.8|54
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10131.9|10121.9|10137.7|10127.7|10116.9|10106.9|0
1649365500000|2022-04-07 21:05:00|10130.9|10120.9|10122.6|10112.6|10130.9|10120.9|10122.6|10112.6|8
1649365800000|2022-04-07 21:10:00|10118.2|10114.2|10121.6|10111.6|10125.7|10115.7|10117.7|10108.7|5
1649366100000|2022-04-07 21:15:00|10119.9|10109.9|10121.6|10111.6|10121.6|10111.6|10118.7|10108.7|0
1649366400000|2022-04-07 21:20:00|10119.9|10109.9|10118.7|10108.7|10120.6|10110.6|10118.7|10108.7|0
1649366700000|2022-04-07 21:25:00|10119.1|10109.1|10120.7|10110.7|10131.1|10121.7|10119.1|10109.1|7
1649367000000|2022-04-07 21:30:00|10121.1|10111.1|10122.4|10112.4|10125.9|10115.9|10121.1|10111.1|0
1649367300000|2022-04-07 21:35:00|10130.9|10120.9|10130.2|10120.2|10130.9|10120.9|10130.2|10120.2|1
1649367600000|2022-04-07 21:40:00|10126.5|10122.5|10130.7|10120.7|10131.4|10122.5|10126.5|10120|0
1649367900000|2022-04-07 21:45:00|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|0
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10122.3|10118.3|10147.8|10143|10114.9|10107.6|273
1649376300000|2022-04-08 00:05:00|10122.1|10118.1|10101.9|10091.9|10138.3|10133|10094.4|10089.3|83
1649376600000|2022-04-08 00:10:00|10098.3|10094.3|10082.9|10078.9|10101.9|10094.3|10081.9|10077.9|81
1649376900000|2022-04-08 00:15:00|10082.6|10078.6|10083.4|10079.4|10093.9|10089.9|10080.4|10076.4|28
1649377200000|2022-04-08 00:20:00|10082.1|10078.1|10103.1|10099.1|10106.9|10101.3|10078.6|10074.6|134
1649377500000|2022-04-08 00:25:00|10102.7|10098.7|10102.1|10098.1|10105.8|10100.9|10091.3|10087.3|26
1649377800000|2022-04-08 00:30:00|10101.7|10097.7|10084.7|10080.7|10103.4|10099.4|10082.9|10078.9|120
1649378100000|2022-04-08 00:35:00|10084.4|10080.4|10079.4|10075.4|10084.7|10080.4|10065.2|10061.2|100
1649378400000|2022-04-08 00:40:00|10079.6|10075.6|10079.4|10075.4|10088.6|10081.9|10072.4|10068.4|7
1649378700000|2022-04-08 00:45:00|10080.2|10076.2|10087.4|10083.4|10090.9|10084.9|10080.2|10076.2|12
1649379000000|2022-04-08 00:50:00|10086.4|10082.4|10083.4|10079.4|10088.9|10082.7|10072.2|10068.2|17
1649379300000|2022-04-08 00:55:00|10083.1|10079.1|10083.7|10079.7|10093.9|10087.4|10075.2|10068.9|25
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10063.4|10059.4|10089.7|10084.1|10056.4|10050.6|383
1649379900000|2022-04-08 01:05:00|10066.8|10056.8|10058.7|10048.7|10074|10068.3|10032.9|10027.1|274
1649380200000|2022-04-08 01:10:00|10058.8|10048.8|10037.7|10033.7|10059.3|10051.9|10032.3|10026.3|162
1649380500000|2022-04-08 01:15:00|10037.3|10033.3|10013.7|10009.7|10047.6|10042.8|10013|10006.3|194
1649380800000|2022-04-08 01:20:00|10014.4|10010.4|10007.5|10003.5|10027.3|10021.7|10002.4|9996.7|252
1649381100000|2022-04-08 01:25:00|10007.4|10003.4|10038.3|10028.3|10040.5|10033.7|10006.3|9999.9|99
1649381400000|2022-04-08 01:30:00|10035|10031|10041.7|10037.7|10047.7|10041.5|10025.3|10017.2|75
1649381700000|2022-04-08 01:35:00|10039.8|10035.8|10059.7|10055.7|10062.2|10058.2|10035.3|10028.8|158
1649382000000|2022-04-08 01:40:00|10064.9|10054.9|10095.7|10091.7|10103.2|10098.1|10060.2|10054.2|357
1649382300000|2022-04-08 01:45:00|10095.6|10091.6|10087.9|10077.9|10100.1|10093.4|10083.4|10076.7|68
1649382600000|2022-04-08 01:50:00|10086.4|10076.4|10085|10081|10095.5|10089.5|10077.2|10069.9|18
1649382900000|2022-04-08 01:55:00|10088.7|10078.7|10081.7|10077.7|10094.4|10089|10081.2|10074|61
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10066.9|10062.9|10081.6|10077.6|10059.4|10055.4|176
1649383500000|2022-04-08 02:05:00|10069.2|10059.2|10051.3|10047.3|10084.1|10077.9|10043.6|10037.8|134
1649383800000|2022-04-08 02:10:00|10051.5|10047.5|10026.5|10022.5|10054.7|10049.5|10024|10017.7|128
1649384100000|2022-04-08 02:15:00|10029.8|10019.8|10015|10011|10030|10025.8|10002.2|9997|612
1649384400000|2022-04-08 02:20:00|10016|10012|10040.2|10036.2|10044.9|10037|10016|10010.7|94
1649384700000|2022-04-08 02:25:00|10040|10036|10008.6|9998.6|10042.4|10036|9993.3|9987.3|260
1649385000000|2022-04-08 02:30:00|10005.1|10001.1|10003.9|9993.9|10017.8|10013.2|9995.3|9988.8|274
1649385300000|2022-04-08 02:35:00|10004.2|9994.2|9959.5|9955.5|10004.2|10000.2|9957.4|9950.4|345
1649385600000|2022-04-08 02:40:00|9960.9|9956.9|9981.9|9977.9|9991.6|9985.7|9948|9939.5|225
1649385900000|2022-04-08 02:45:00|9983.1|9979.1|9979.5|9975.5|9995.9|9991.2|9975.7|9969.2|65
1649386200000|2022-04-08 02:50:00|9980.2|9976.2|9983.7|9979.7|9989.2|9983.2|9973.5|9967.5|74
1649386500000|2022-04-08 02:55:00|9986.3|9976.3|10003.3|9999.3|10010.6|10001.5|9984.7|9976.2|79
1649386800000|2022-04-08 03:00:00|10004|10000|9988.3|9978.3|10010.6|10004.7|9983.7|9976.3|97
1649387100000|2022-04-08 03:05:00|9989|9979|9974.3|9970.3|9990|9984|9963.3|9953.3|251
1649387400000|2022-04-08 03:10:00|9974.9|9970.9|9977|9967|9988.2|9978.7|9965.5|9959.1|156
1649387700000|2022-04-08 03:15:00|9973.6|9969.6|10000.2|9996.2|10007.5|10003.5|9970.6|9965|138
1649388000000|2022-04-08 03:20:00|10003.5|9993.5|10002.8|9998.8|10007|10000.5|9984.5|9978|61
1649388300000|2022-04-08 03:25:00|10002.7|9998.7|10005|9995|10015.5|10008.8|10001.1|9994.8|165
1649388600000|2022-04-08 03:30:00|10002.6|9998.6|9993.3|9989.3|10009.5|10002.1|9991.3|9985|45
1649388900000|2022-04-08 03:35:00|9993.5|9989.5|9988.4|9984.4|9993.5|9989.5|9984.3|9977.9|35
1649389200000|2022-04-08 03:40:00|9991.1|9981.1|9977.2|9973.2|9991.6|9987.6|9971.4|9964.9|184
1649389500000|2022-04-08 03:45:00|9977.1|9973.1|10003.7|9999.7|10007.7|10001.1|9974.2|9970.2|183
1649389800000|2022-04-08 03:50:00|10004.1|10000.1|9990.2|9986.2|10007.9|10001.7|9990.2|9983.2|49
1649390100000|2022-04-08 03:55:00|9990.9|9986.9|9991.7|9987.7|9998.7|9992.1|9984.3|9978|17
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9987.5|9983.5|9993.2|9987.5|9981.5|9974.6|34
1649390700000|2022-04-08 04:05:00|9983.2|9979.2|9997|9993|9997.5|9993.5|9982.4|9976.7|15
1649391000000|2022-04-08 04:10:00|9994.9|9984.9|9976|9972|9995.2|9989.2|9972.5|9966.5|22
1649391300000|2022-04-08 04:15:00|9978.3|9968.3|9975|9971|9978.3|9971|9967.3|9960.7|21
1649391600000|2022-04-08 04:20:00|9975.4|9971.4|9979.2|9975.2|9986.5|9980.8|9972.1|9966.8|35
1649391900000|2022-04-08 04:25:00|9979.3|9975.3|9979.1|9969.1|9982.7|9976.3|9967.8|9962|24
1649392200000|2022-04-08 04:30:00|9978.8|9968.8|9975.6|9971.6|9980|9974.5|9970|9965.7|29
1649392500000|2022-04-08 04:35:00|9975.8|9971.8|9986.6|9976.6|9988.1|9984.1|9975.8|9971.8|14
1649392800000|2022-04-08 04:40:00|9987|9977|9974.6|9970.6|9987|9979.6|9973.3|9968|16
1649393100000|2022-04-08 04:45:00|9978|9968|9976.8|9972.8|9981.6|9974.3|9971.9|9966.4|23
1649393400000|2022-04-08 04:50:00|9976.9|9972.9|9974.8|9970.8|9979.3|9973.9|9970.6|9966.1|9
1649393700000|2022-04-08 04:55:00|9975.4|9971.4|9985.4|9981.4|9994.4|9989.1|9974.8|9970.8|75
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|9969.6|9965.6|9998.9|9992.1|9969.6|9964.4|44
1649394300000|2022-04-08 05:05:00|9969.2|9965.2|9968.1|9964.1|9976.9|9969.1|9960.6|9954.6|61
1649394600000|2022-04-08 05:10:00|9968.2|9964.2|9974.4|9970.4|9976.4|9970.4|9966.2|9962.2|182
1649394900000|2022-04-08 05:15:00|9974.5|9970.5|10012.9|10008.9|10013.7|10009.7|9971.2|9964.5|267
1649395200000|2022-04-08 05:20:00|10012.6|10008.6|10039.9|10035.9|10066.9|10062.9|10012.1|10008.1|881
1649395500000|2022-04-08 05:25:00|10040.2|10036.2|10046.5|10036.5|10049.7|10042.4|10034.7|10027.4|55
1649395800000|2022-04-08 05:30:00|10046.4|10036.4|10065.3|10055.3|10079.7|10071.9|10040.9|10033.9|200
1649396100000|2022-04-08 05:35:00|10065.2|10055.2|10050.3|10046.3|10066|10057.8|10025.7|10018.3|149
1649396400000|2022-04-08 05:40:00|10049.6|10045.6|10070|10060|10082.3|10075.3|10035.3|10028.6|511
1649396700000|2022-04-08 05:45:00|10070.7|10060.7|10053.8|10043.8|10081.8|10075.2|10040.6|10033.3|185
1649397000000|2022-04-08 05:50:00|10051.3|10047.3|10061.5|10051.5|10068.3|10062.6|10049.2|10041.5|89
1649397300000|2022-04-08 05:55:00|10061.8|10051.8|10059|10049|10064.8|10058.1|10038.6|10030.8|105
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10058.1|10048.1|10068.6|10063.6|10044.3|10038|96
1649397900000|2022-04-08 06:05:00|10055.5|10051.5|10079.8|10069.8|10081.9|10075.9|10047.1|10042.5|110
1649398200000|2022-04-08 06:10:00|10079.9|10069.9|10089.1|10079.1|10099.6|10093.6|10073.3|10066.9|297
1649398500000|2022-04-08 06:15:00|10086.4|10082.4|10088.9|10084.9|10096|10087.8|10068.9|10062.3|510
1649398800000|2022-04-08 06:20:00|10087.9|10083.9|10107.3|10103.3|10118.8|10113.3|10087.4|10080.3|427
1649399100000|2022-04-08 06:25:00|10110.6|10100.6|10112.9|10108.9|10119.8|10115.8|10099.7|10094.1|148
1649399400000|2022-04-08 06:30:00|10112.8|10108.8|10125.2|10121.2|10129.9|10123.2|10100.6|10094.7|267
1649399700000|2022-04-08 06:35:00|10125.6|10121.6|10112.9|10108.9|10131.7|10127.7|10109.6|10102.9|373
1649400000000|2022-04-08 06:40:00|10113.7|10109.7|10111.5|10107.5|10123.4|10119.4|10096|10092|249
1649400300000|2022-04-08 06:45:00|10114.6|10110.6|10128.9|10124.9|10138.9|10134.5|10110.2|10106.2|406
1649400600000|2022-04-08 06:50:00|10129|10125|10141.7|10137.7|10145.5|10141.5|10111.5|10107.5|229
1649400900000|2022-04-08 06:55:00|10141.9|10137.9|10123.7|10119.7|10141.9|10137.9|10118.3|10114.3|318
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10118|10114|10143.7|10139.7|10107.2|10103.2|324
1649401500000|2022-04-08 07:05:00|10118.2|10114.2|10105.3|10101.3|10126.5|10122.5|10104.8|10100.2|406
1649401800000|2022-04-08 07:10:00|10107.3|10103.3|10097.7|10093.7|10127.5|10123.5|10093.8|10089.8|311
1649402100000|2022-04-08 07:15:00|10098.3|10094.3|10102.3|10098.3|10102.3|10098.3|10088.1|10084.1|466
1649402400000|2022-04-08 07:20:00|10102.4|10098.4|10095.1|10091.1|10102.9|10098.9|10075.3|10069.6|444
1649402700000|2022-04-08 07:25:00|10094.8|10090.8|10083.8|10079.8|10094.8|10090.8|10078.8|10074.8|427
1649403000000|2022-04-08 07:30:00|10083.6|10079.6|10075.6|10071.6|10084.6|10080.6|10045.4|10041.4|1236
1649403300000|2022-04-08 07:35:00|10076.3|10072.3|10056.7|10052.7|10080.1|10076.1|10051.8|10047.8|479
1649403600000|2022-04-08 07:40:00|10056.9|10052.9|10057.1|10053.1|10064.1|10060.1|10044.7|10040.7|301
1649403900000|2022-04-08 07:45:00|10057.6|10053.6|10090.1|10086.1|10090.9|10086.9|10050.7|10046.7|566
1649404200000|2022-04-08 07:50:00|10090.4|10086.4|10109.1|10105.1|10118.8|10114.8|10088.8|10084.8|558
1649404500000|2022-04-08 07:55:00|10108.3|10104.3|10146.8|10142.8|10150.8|10146.8|10097.4|10090.9|968
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10158.1|10154.1|10181|10177|10141.9|10137.9|1262
1649405100000|2022-04-08 08:05:00|10158|10154|10178.1|10174.1|10182|10178|10139.8|10135.8|1157
1649405400000|2022-04-08 08:10:00|10178.5|10174.5|10174.3|10170.3|10194.3|10190.3|10171.3|10165|890
1649405700000|2022-04-08 08:15:00|10174.5|10170.5|10133.8|10129.8|10186|10182|10133.1|10129.1|1029
1649406000000|2022-04-08 08:20:00|10134.1|10130.1|10134.1|10130.1|10155.4|10151.4|10132.4|10128.4|781
1649406300000|2022-04-08 08:25:00|10134.4|10130.4|10148.5|10138.5|10161.6|10157.6|10131.8|10127.8|4084
1649406600000|2022-04-08 08:30:00|10144.1|10134.1|10155.9|10151.9|10170.1|10166.1|10132.6|10128.6|1878
1649406900000|2022-04-08 08:35:00|10156.9|10152.9|10140.6|10136.6|10171.3|10167.3|10134.8|10130.8|781
1649407200000|2022-04-08 08:40:00|10140.4|10136.4|10108.7|10104.7|10140.4|10136.4|10097.5|10093.5|1307
1649407500000|2022-04-08 08:45:00|10108.2|10104.2|10080.7|10076.7|10120.4|10116.4|10075.2|10069.2|726
1649407800000|2022-04-08 08:50:00|10080|10076|10102.4|10098.4|10108.6|10104.6|10071.4|10065.4|503
1649408100000|2022-04-08 08:55:00|10102.5|10098.5|10098.9|10094.9|10117.7|10113.7|10093.2|10089.2|418
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10077.2|10073.2|10109|10105|10069|10065|860
1649408700000|2022-04-08 09:05:00|10080.6|10076.6|10108|10104|10109.7|10105.7|10074.7|10070.7|932
1649409000000|2022-04-08 09:10:00|10108.2|10104.2|10107.3|10103.3|10121.5|10117.5|10098.7|10094.7|701
1649409300000|2022-04-08 09:15:00|10107|10103|10128.5|10124.5|10132.2|10128.2|10091.8|10087.8|657
1649409600000|2022-04-08 09:20:00|10129|10125|10127.3|10123.3|10139.8|10135.8|10116.2|10110.3|376
1649409900000|2022-04-08 09:25:00|10126.8|10122.8|10147.5|10143.5|10155.3|10151.3|10124.8|10120.8|601
1649410200000|2022-04-08 09:30:00|10147.8|10143.8|10134.8|10130.8|10147.8|10143.8|10123.2|10119.2|464
1649410500000|2022-04-08 09:35:00|10135.8|10131.8|10137|10133|10145.3|10141.3|10126.2|10122.2|389
1649410800000|2022-04-08 09:40:00|10139|10135|10134.2|10130.2|10149.2|10145.2|10128.5|10124.5|527
1649411100000|2022-04-08 09:45:00|10134.3|10130.3|10120.7|10116.7|10135.2|10131.2|10117.5|10110.3|370
1649411400000|2022-04-08 09:50:00|10120.3|10116.3|10111.8|10107.8|10121.2|10117.2|10102.7|10098.7|545
1649411700000|2022-04-08 09:55:00|10111.5|10107.5|10103.8|10099.8|10112.1|10108.1|10096.3|10092.3|503
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10109|10105|10118|10114|10097.6|10093.6|577
1649412300000|2022-04-08 10:05:00|10108.6|10104.6|10101|10097|10113.5|10109.5|10097.1|10093.1|600
1649412600000|2022-04-08 10:10:00|10101.1|10097.1|10100.6|10096.6|10109.9|10105.9|10097.8|10093.8|251
1649412900000|2022-04-08 10:15:00|10100.8|10096.8|10102.1|10098.1|10116.1|10112.1|10086.4|10082.4|934
1649413200000|2022-04-08 10:20:00|10102.3|10098.3|10060.4|10056.4|10102.6|10098.6|10056.1|10052.1|682
1649413500000|2022-04-08 10:25:00|10057.4|10053.4|10076.1|10072.1|10076.7|10072.7|10054.1|10050.1|706
1649413800000|2022-04-08 10:30:00|10075.9|10071.9|10078.9|10074.9|10082.6|10078.6|10066.9|10062.9|446
1649414100000|2022-04-08 10:35:00|10079.1|10075.1|10070.4|10066.4|10081.6|10077.6|10066.9|10062.9|309
1649414400000|2022-04-08 10:40:00|10069.6|10065.6|10069|10065|10083.9|10079.9|10062.6|10058.6|450
1649414700000|2022-04-08 10:45:00|10068.7|10064.7|10027.5|10023.5|10077.2|10073.2|10027.3|10023.3|1623
1649415000000|2022-04-08 10:50:00|10027.2|10023.2|10032.7|10028.7|10038.7|10034.7|10020.3|10016.3|637
1649415300000|2022-04-08 10:55:00|10032.5|10028.5|10018.3|10014.3|10037.3|10033.3|10011|10007|674
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10001.3|9997.3|10018.5|10014.5|9990|9986|833
1649415900000|2022-04-08 11:05:00|10000.6|9996.6|10010.8|10006.8|10019.8|10015.8|9996.8|9992.8|602
1649416200000|2022-04-08 11:10:00|10009.5|10005.5|10019.6|10015.6|10021.8|10017.8|10004.5|10000.5|601
1649416500000|2022-04-08 11:15:00|10017.8|10013.8|10010.5|10006.5|10026|10022|10009.3|10005.3|386
1649416800000|2022-04-08 11:20:00|10010.6|10006.6|10025.5|10021.5|10026.1|10022.1|9996.1|9992.1|601
1649417100000|2022-04-08 11:25:00|10025.1|10021.1|10029.8|10025.8|10041.3|10037.3|10025.1|10021.1|667
1649417400000|2022-04-08 11:30:00|10030.3|10026.3|10036.3|10032.3|10043.6|10039.6|10020|10016|321
1649417700000|2022-04-08 11:35:00|10038.3|10034.3|10054.8|10050.8|10066.6|10062.6|10036.8|10032.8|555
1649418000000|2022-04-08 11:40:00|10054.6|10050.6|10038.8|10034.8|10057.1|10053.1|10034.8|10030.8|438
1649418300000|2022-04-08 11:45:00|10038.3|10034.3|10036.1|10032.1|10046.6|10042.6|10022.1|10018.1|266
1649418600000|2022-04-08 11:50:00|10036.9|10032.9|10044.1|10040.1|10046.1|10042.1|10030.6|10026.6|232
1649418900000|2022-04-08 11:55:00|10044.6|10040.6|10042.4|10038.4|10053.8|10049.8|10040.6|10036.6|267
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10099.8|10095.8|10113.9|10109.4|10035.7|10031.7|1109
1649419500000|2022-04-08 12:05:00|10099.9|10095.9|10103.9|10099.9|10113.1|10109.1|10092.4|10088.4|585
1649419800000|2022-04-08 12:10:00|10104.1|10100.1|10103.6|10099.6|10110.9|10106.9|10091.7|10087.7|598
1649420100000|2022-04-08 12:15:00|10102.2|10098.2|10112.9|10108.9|10126.7|10122.7|10093.9|10089.9|489
1649420400000|2022-04-08 12:20:00|10112.2|10108.2|10105.6|10101.6|10122.9|10118.9|10100.2|10096.2|461
1649420700000|2022-04-08 12:25:00|10105.4|10101.4|10093.6|10089.6|10127.1|10123.1|10089.4|10085.4|531
1649421000000|2022-04-08 12:30:00|10091.2|10087.2|10084.5|10080.5|10098.4|10094.4|10073|10069|1099
1649421300000|2022-04-08 12:35:00|10084.7|10080.7|10085.2|10081.2|10094|10088.5|10053.4|10049.4|1108
1649421600000|2022-04-08 12:40:00|10086.2|10082.2|10084.7|10080.7|10100.7|10096|10084.4|10080.4|669
1649421900000|2022-04-08 12:45:00|10084.4|10080.4|10106.5|10102.5|10109.9|10104.7|10078.7|10074.7|832
1649422200000|2022-04-08 12:50:00|10106.9|10102.9|10121|10117|10142.5|10138.5|10106|10102|1687
1649422500000|2022-04-08 12:55:00|10120.7|10116.7|10125.7|10121.7|10132.2|10128.2|10109.7|10105.7|670
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10090|10086|10166.4|10161.5|10089.5|10080.8|2365
1649423100000|2022-04-08 13:05:00|10090.3|10086.3|10071.5|10067.5|10105.8|10101.8|10057.2|10053.2|1140
1649423400000|2022-04-08 13:10:00|10071.7|10067.7|10053.3|10049.3|10084.5|10080.5|10049.1|10045.1|882
1649423700000|2022-04-08 13:15:00|10052|10048|10042.6|10038.6|10067.3|10063.3|10031.5|10027.5|1435
1649424000000|2022-04-08 13:20:00|10043|10039|10029.5|10025.5|10051.5|10047.5|10018.3|10014.3|956
1649424300000|2022-04-08 13:25:00|10029.1|10025.1|10029.5|10025.5|10033.6|10029.6|10009.1|10005.1|1210
1649424600000|2022-04-08 13:30:00|10031.5|10027.5|10025.5|10021.5|10050|10046|10003.1|9999.1|1304
1649424900000|2022-04-08 13:35:00|10025.3|10021.3|10021.9|10017.9|10040.3|10036.3|10014.1|10010.1|1444
1649425200000|2022-04-08 13:40:00|10021.8|10017.8|10059.3|10055.3|10068.1|10064.1|10017.9|10013.9|1464
1649425500000|2022-04-08 13:45:00|10059.6|10055.6|10054.4|10050.4|10083.9|10079.9|10045.9|10041.9|1422
1649425800000|2022-04-08 13:50:00|10055.1|10051.1|10023.8|10019.8|10055.8|10051.8|10006.3|10000.1|1357
1649426100000|2022-04-08 13:55:00|10023.3|10019.3|10056.6|10052.6|10059.9|10055.9|10022.3|10018.3|727
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|10059.6|10055.6|10088.9|10084.9|10055.6|10051.6|1748
1649426700000|2022-04-08 14:05:00|10060.1|10056.1|10047.9|10043.9|10073.9|10069.9|10031.7|10027.7|1106
1649427000000|2022-04-08 14:10:00|10047.4|10043.4|10093.6|10089.6|10107.1|10103.1|10047.4|10043.4|1780
1649427300000|2022-04-08 14:15:00|10092.9|10088.9|10085.2|10081.2|10102.9|10098.9|10071.7|10067.7|1213
1649427600000|2022-04-08 14:20:00|10084.4|10080.4|10087.6|10083.6|10105.9|10101.9|10079.7|10075.7|481
1649427900000|2022-04-08 14:25:00|10087.9|10083.9|10072.4|10068.4|10097.6|10093.6|10067.4|10063.4|934
1649428200000|2022-04-08 14:30:00|10072.5|10068.5|10041.7|10037.7|10084.4|10080.4|10039|10035|1103
1649428500000|2022-04-08 14:35:00|10042|10038|10044.7|10040.7|10052.7|10048.7|10035|10031|957
1649428800000|2022-04-08 14:40:00|10045.2|10041.2|10041.7|10037.7|10056.2|10052.2|10033.9|10029.9|979
1649429100000|2022-04-08 14:45:00|10042|10038|10024.9|10020.9|10061.2|10057.2|10009.2|10005.2|1227
1649429400000|2022-04-08 14:50:00|10025|10021|10004.2|10000.2|10034.2|10029.3|9991.5|9987.5|2073
1649429700000|2022-04-08 14:55:00|10004.8|10000.8|9989.8|9985.8|10017.2|10013.2|9981.7|9977.7|1447
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10001.5|9997.5|10012.7|10008.7|9978|9974|1686
1649430300000|2022-04-08 15:05:00|10002.2|9998.2|10011.8|10007.8|10034|10030|9997.3|9993.3|1256
1649430600000|2022-04-08 15:10:00|10012.3|10008.3|10021.5|10017.5|10024.5|10020.5|9997.8|9993.8|963
1649430900000|2022-04-08 15:15:00|10021.2|10017.2|10013.1|10009.1|10032.2|10028.2|10006.8|10002.8|1913
1649431200000|2022-04-08 15:20:00|10013.3|10009.3|10033.1|10029.1|10033.5|10029.5|10012|10006.5|1377
1649431500000|2022-04-08 15:25:00|10033.8|10029.8|10093.8|10089.8|10110.5|10106.5|10033.8|10029.8|8564
1649431800000|2022-04-08 15:30:00|10093.6|10089.6|10120.5|10116.5|10135.5|10131.5|10085.1|10081.1|4335
1649432100000|2022-04-08 15:35:00|10120.8|10116.8|10131.3|10127.3|10161.1|10157.1|10120.8|10116.8|2132
1649432400000|2022-04-08 15:40:00|10131.1|10127.1|10117.8|10113.8|10133.8|10129.8|10110.9|10106.9|1201
1649432700000|2022-04-08 15:45:00|10117.1|10113.1|10108.3|10104.3|10123.1|10119.1|10104.4|10100.4|1261
1649433000000|2022-04-08 15:50:00|10109.4|10105.4|10086.1|10082.1|10110.8|10106.8|10081.3|10077.3|792
1649433300000|2022-04-08 15:55:00|10086.4|10082.4|10084.4|10080.4|10103.6|10099.6|10079.3|10075.3|789
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10080.7|10076.7|10092.9|10088.9|10065.3|10061.3|852
1649433900000|2022-04-08 16:05:00|10080.6|10076.6|10085.4|10081.4|10098.7|10094.7|10069.7|10065.7|1156
1649434200000|2022-04-08 16:10:00|10086.4|10082.4|10086.7|10082.7|10092.9|10088.9|10079.6|10075.6|679
1649434500000|2022-04-08 16:15:00|10086.4|10082.4|10117.2|10113.2|10121.4|10117.4|10080.7|10076.7|774
1649434800000|2022-04-08 16:20:00|10117.6|10113.6|10125.7|10121.7|10135.4|10131.4|10107.7|10103.7|810
1649435100000|2022-04-08 16:25:00|10124.7|10120.7|10129.7|10125.7|10130.7|10126.7|10113.7|10109.7|346
1649435400000|2022-04-08 16:30:00|10129|10125|10113.7|10109.7|10148|10144|10112.7|10108.7|807
1649435700000|2022-04-08 16:35:00|10114|10110|10095.7|10091.7|10117.5|10113.5|10090.7|10086.7|1016
1649436000000|2022-04-08 16:40:00|10095.9|10091.9|10119.9|10115.9|10123|10119|10092.7|10088.7|462
1649436300000|2022-04-08 16:45:00|10120|10116|10119|10115|10124.9|10120.9|10103.9|10099.9|654
1649436600000|2022-04-08 16:50:00|10120.3|10116.3|10107.5|10103.5|10126|10122|10107|10103|579
1649436900000|2022-04-08 16:55:00|10107.7|10103.7|10100.3|10096.3|10123.2|10119.2|10098.5|10094.5|514
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10116|10112|10122|10118|10094.5|10090.5|791
1649437500000|2022-04-08 17:05:00|10115.8|10111.8|10111.2|10107.2|10117|10113|10097|10093|323
1649437800000|2022-04-08 17:10:00|10111|10107|10102.3|10098.3|10115.8|10111.8|10096.8|10092.8|606
1649438100000|2022-04-08 17:15:00|10102.8|10098.8|10093.5|10089.5|10102.8|10098.8|10084.2|10080.2|528
1649438400000|2022-04-08 17:20:00|10093.8|10089.8|10098|10094|10106.5|10102.5|10084.2|10080.2|647
1649438700000|2022-04-08 17:25:00|10098.3|10094.3|10102.3|10098.3|10120.8|10116.8|10094.3|10090.3|601
1649439000000|2022-04-08 17:30:00|10103|10099|10112.5|10108.5|10121.5|10117.5|10099.6|10095.6|726
1649439300000|2022-04-08 17:35:00|10113.1|10109.1|10163.6|10159.6|10163.6|10159.6|10109.1|10105.1|1490
1649439600000|2022-04-08 17:40:00|10163.9|10159.9|10179.8|10175.8|10180.4|10176.4|10155.1|10151.1|1348
1649439900000|2022-04-08 17:45:00|10178.4|10174.4|10166.9|10162.9|10185.3|10181.3|10165.8|10161.8|896
1649440200000|2022-04-08 17:50:00|10169.6|10165.6|10159.9|10155.9|10182.1|10178.1|10154.8|10150.8|919
1649440500000|2022-04-08 17:55:00|10160.1|10156.1|10145.1|10141.1|10161.9|10157.9|10136.6|10132.6|912
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10161.9|10157.9|10164.2|10160.2|10133.8|10129.8|1018
1649441100000|2022-04-08 18:05:00|10161.7|10157.7|10189.1|10185.1|10191.1|10187.1|10155.1|10151.1|2114
1649441400000|2022-04-08 18:10:00|10189.4|10185.4|10225.9|10221.9|10237|10233|10182.4|10178.4|3210
1649441700000|2022-04-08 18:15:00|10225.2|10221.2|10240.7|10236.7|10246|10242|10216.4|10212.4|2979
1649442000000|2022-04-08 18:20:00|10240.9|10236.9|10259.2|10255.2|10275.2|10271.2|10222.4|10218.4|3569
1649442300000|2022-04-08 18:25:00|10259.5|10255.5|10235.7|10231.7|10308.7|10304.7|10235.7|10231.7|10676
1649442600000|2022-04-08 18:30:00|10235|10231|10258.5|10254.5|10261.2|10257.2|10233|10229|2889
1649442900000|2022-04-08 18:35:00|10259.2|10255.2|10251.5|10247.5|10260|10256|10238.8|10234.8|1042
1649443200000|2022-04-08 18:40:00|10251.2|10247.2|10266|10262|10268.5|10264.5|10244.7|10240.7|444
1649443500000|2022-04-08 18:45:00|10267.6|10263.6|10257.2|10253.2|10272|10266.2|10248.7|10244.7|554
1649443800000|2022-04-08 18:50:00|10257.3|10253.3|10248.8|10244.8|10261|10257|10244.8|10240.8|133
1649444100000|2022-04-08 18:55:00|10248.2|10244.2|10248.8|10244.8|10254|10250|10242.7|10238.7|222
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10245.7|10241.7|10254.2|10250.2|10239.7|10235.7|378
1649444700000|2022-04-08 19:05:00|10245.8|10241.8|10234.3|10230.3|10246.3|10242.3|10230.3|10226.3|72
1649445000000|2022-04-08 19:10:00|10235|10231|10247.8|10243.8|10249.1|10245.1|10225.1|10221.1|200
1649445300000|2022-04-08 19:15:00|10248.3|10244.3|10240.8|10236.8|10255.5|10251.5|10238.6|10234.6|116
1649445600000|2022-04-08 19:20:00|10240.1|10236.1|10256.4|10252.4|10256.9|10252.9|10239.1|10235.1|69
1649445900000|2022-04-08 19:25:00|10258.1|10254.1|10259.8|10255.8|10262.3|10258.3|10251.1|10247.1|216
1649446200000|2022-04-08 19:30:00|10260.4|10256.4|10256.4|10252.4|10267.9|10263.9|10245.9|10241.9|182
1649446500000|2022-04-08 19:35:00|10256.6|10252.6|10263.4|10259.4|10266.8|10262.8|10255.6|10251.6|33
1649446800000|2022-04-08 19:40:00|10263.1|10259.1|10259.9|10255.9|10267.7|10263.7|10256.7|10252.7|177
1649447100000|2022-04-08 19:45:00|10259.7|10255.7|10244.2|10240.2|10261.6|10257.6|10240.1|10236.1|194
1649447400000|2022-04-08 19:50:00|10245.8|10241.8|10245.9|10241.9|10250.9|10246.9|10242.4|10238.4|132
1649447700000|2022-04-08 19:55:00|10245.2|10241.2|10231.7|10227.7|10246.4|10242.4|10228.6|10224.6|155
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10231.1|10227.1|10238.9|10234.9|10219.6|10215.6|289
1649448300000|2022-04-08 20:05:00|10230.9|10226.9|10243.5|10239.5|10246.1|10242.1|10227.2|10223.2|120
1649448600000|2022-04-08 20:10:00|10244.4|10240.4|10248.4|10244.4|10252.2|10248.2|10242|10238|164
1649448900000|2022-04-08 20:15:00|10247.9|10243.9|10247.5|10243.5|10252.9|10248.9|10243|10239|133
1649449200000|2022-04-08 20:20:00|10247.9|10243.9|10254.5|10250.5|10254.9|10250.9|10245|10241|110
1649449500000|2022-04-08 20:25:00|10253.5|10249.5|10244.3|10240.3|10256.2|10252.2|10241.5|10237.5|84
1649449800000|2022-04-08 20:30:00|10245|10241|10240.5|10236.5|10250|10246|10239.9|10235.9|181
1649450100000|2022-04-08 20:35:00|10240.7|10236.7|10221.2|10217.2|10241.7|10237.7|10221.2|10217.2|182
1649450400000|2022-04-08 20:40:00|10220.9|10216.9|10208.8|10204.8|10224.8|10220.8|10207.3|10203.3|202
1649450700000|2022-04-08 20:45:00|10209.5|10205.5|10223.5|10219.5|10226.3|10220.3|10208.8|10203.2|98
1649451000000|2022-04-08 20:50:00|10225.2|10221.2|10217.3|10213.3|10230.7|10226.2|10216.5|10212|59
1649451300000|2022-04-08 20:55:00|10216.5|10212.5|10220.2|10210.2|10229.3|10224.3|10210.2|10204.8|153
1649023200000|2022-04-03 22:00:00|10387.3|10379.3|10332.7|10324.7|10407.7|10399.7|10328.1|10322.6|593
1649023500000|2022-04-03 22:05:00|10331.4|10323.4|10291.9|10283.9|10332.7|10327|10272.4|10264.4|591
1649023800000|2022-04-03 22:10:00|10292.7|10284.7|10321.3|10313.3|10340.1|10336.1|10292.7|10284.7|258
1649024100000|2022-04-03 22:15:00|10321.2|10313.2|10325.7|10317.7|10329.7|10321.7|10304|10298.8|76
1649024400000|2022-04-03 22:20:00|10325.3|10317.3|10316.4|10308.4|10329.3|10322.7|10315.2|10308.4|115
1649024700000|2022-04-03 22:25:00|10316.9|10308.9|10319.1|10311.1|10319.5|10311.5|10308.7|10304|37
1649025000000|2022-04-03 22:30:00|10319|10311|10321.1|10313.1|10325.9|10317.9|10319|10311|40
1649025300000|2022-04-03 22:35:00|10321|10313|10317.5|10313.5|10328.4|10320.4|10317.5|10312.3|57
1649025600000|2022-04-03 22:40:00|10317.9|10313.9|10327|10319|10331.4|10324|10317.9|10312.3|67
1649025900000|2022-04-03 22:45:00|10326.9|10318.9|10353.8|10345.8|10353.9|10348.4|10321.6|10313.6|160
1649026200000|2022-04-03 22:50:00|10352.3|10348.3|10337.4|10329.4|10353.9|10348.4|10337.4|10329.4|63
1649026500000|2022-04-03 22:55:00|10335.7|10327.7|10348.5|10340.5|10348.8|10342.4|10330.6|10323.5|45
1649026800000|2022-04-03 23:00:00|10347|10339|10323.7|10319.7|10347|10339|10321.2|10315.2|46
1649027100000|2022-04-03 23:05:00|10325.3|10317.3|10327.6|10319.6|10331.7|10325.4|10320.6|10314.1|100
1649027400000|2022-04-03 23:10:00|10329.6|10321.6|10331.4|10323.4|10334.9|10326.9|10326.5|10321|37
1649027700000|2022-04-03 23:15:00|10331|10323|10332|10324|10334.1|10328.6|10326|10320.8|35
1649028000000|2022-04-03 23:20:00|10331.1|10323.1|10326|10318|10332|10324.5|10325.6|10317.6|37
1649028300000|2022-04-03 23:25:00|10326.8|10318.8|10340.7|10332.7|10342.8|10337.8|10325.9|10317.9|87
1649028600000|2022-04-03 23:30:00|10340.6|10332.6|10340.7|10332.7|10344.3|10337.7|10336.1|10329.2|44
1649028900000|2022-04-03 23:35:00|10341.2|10333.2|10346.8|10338.8|10346.8|10341.1|10332.2|10325.9|59
1649029200000|2022-04-03 23:40:00|10346.4|10338.4|10336.8|10328.8|10355.5|10347.5|10334.2|10328.7|57
1649029500000|2022-04-03 23:45:00|10336.6|10328.6|10324.5|10316.5|10339.7|10331.7|10316.4|10311.9|82
1649029800000|2022-04-03 23:50:00|10324.4|10316.4|10322|10314|10327.4|10319.4|10317|10312.6|46
1649030100000|2022-04-03 23:55:00|10321.9|10313.9|10329.5|10321.5|10342.2|10334.7|10319.1|10313.9|79
1649030400000|2022-04-04 00:00:00|10329|10321|10325.5|10321.5|10334.1|10327.6|10317.1|10313.1|100
1649030700000|2022-04-04 00:05:00|10325.1|10321.1|10342.4|10334.4|10351.4|10345.9|10322.9|10318.9|110
1649031000000|2022-04-04 00:10:00|10342.3|10334.3|10338|10334|10345.3|10339.1|10337|10332.3|8
1649031300000|2022-04-04 00:15:00|10340.4|10332.4|10338.1|10334.1|10351.4|10345.8|10337.7|10330.4|43
1649031600000|2022-04-04 00:20:00|10340.5|10332.5|10343.1|10339.1|10358.5|10352.6|10338.1|10332.5|21
1649031900000|2022-04-04 00:25:00|10342.6|10338.6|10340.4|10336.4|10353|10347.8|10339.3|10333.7|25
1649032200000|2022-04-04 00:30:00|10341.3|10337.3|10334.4|10330.4|10347.9|10341.6|10334.4|10328.9|12
1649032500000|2022-04-04 00:35:00|10333.9|10329.9|10339.8|10331.8|10341.6|10336.4|10330.4|10324.9|22
1649032800000|2022-04-04 00:40:00|10338.3|10334.3|10351.4|10347.4|10353.7|10347.7|10338.3|10331.8|27
1649033100000|2022-04-04 00:45:00|10351.8|10347.8|10347.4|10343.4|10358.7|10352.3|10343.3|10338.8|62
1649033400000|2022-04-04 00:50:00|10347.9|10343.9|10356.8|10352.8|10361.6|10354.8|10342.9|10335.7|64
1649033700000|2022-04-04 00:55:00|10356.3|10352.3|10376.2|10372.2|10391.6|10384.6|10348.3|10341.7|89
1649034000000|2022-04-04 01:00:00|10378.6|10370.6|10399.8|10391.8|10400.7|10396.7|10369.6|10364|151
1649034300000|2022-04-04 01:05:00|10397.3|10393.3|10406.1|10398.1|10407.1|10402.7|10391.7|10385.8|59
1649034600000|2022-04-04 01:10:00|10402.1|10397.6|10390.6|10382.6|10402.8|10397.6|10387.6|10382.5|16
1649034900000|2022-04-04 01:15:00|10389.2|10385.2|10366.3|10362.3|10389.8|10385.2|10359.4|10354.2|98
1649035200000|2022-04-04 01:20:00|10367.3|10363.3|10365.1|10361.1|10373.2|10368.1|10359.3|10355.3|98
1649035500000|2022-04-04 01:25:00|10366|10358|10351.1|10347.1|10366.7|10362.7|10347.1|10342.8|181
1649035800000|2022-04-04 01:30:00|10354.6|10346.6|10349.7|10345.7|10358.5|10354|10343.1|10336.8|177
1649036100000|2022-04-04 01:35:00|10352.3|10348.3|10331.9|10327.9|10353.7|10349.2|10330.3|10325.7|59
1649036400000|2022-04-04 01:40:00|10331.7|10327.7|10362|10358|10365.8|10361.2|10331.7|10327.7|99
1649036700000|2022-04-04 01:45:00|10361.2|10357.2|10352.5|10348.5|10362.5|10358|10352|10346.6|43
1649037000000|2022-04-04 01:50:00|10352.6|10348.6|10348.1|10344.1|10354|10350|10343.1|10337.6|17
1649037300000|2022-04-04 01:55:00|10347.3|10343.3|10343.2|10339.2|10347.3|10343.3|10331.5|10327.5|59
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10331.1|10327.1|10343.1|10339.1|10326.3|10320.7|130
1649037900000|2022-04-04 02:05:00|10331.9|10327.9|10355.9|10351.9|10358|10351.9|10331.2|10327.2|101
1649038200000|2022-04-04 02:10:00|10356.7|10352.7|10369.8|10365.8|10380|10375.9|10355.3|10350.5|254
1649038500000|2022-04-04 02:15:00|10369.9|10365.9|10362.4|10358.4|10374.5|10367.9|10361.8|10355.3|42
1649038800000|2022-04-04 02:20:00|10362|10358|10370.9|10366.9|10374.7|10370.7|10357.9|10353.8|149
1649039100000|2022-04-04 02:25:00|10370.8|10366.8|10379|10375|10382.7|10377.7|10369.8|10363.9|98
1649039400000|2022-04-04 02:30:00|10378.1|10374.1|10360.6|10356.6|10381|10376.1|10358.3|10353.2|44
1649039700000|2022-04-04 02:35:00|10360.1|10356.1|10367.2|10363.2|10377.8|10372.9|10360.1|10356.1|40
1649040000000|2022-04-04 02:40:00|10367.3|10363.3|10372.7|10368.7|10374.9|10369.4|10364.6|10359.6|29
1649040300000|2022-04-04 02:45:00|10371.9|10367.9|10372.6|10368.6|10375.2|10370.2|10370.1|10365.9|31
1649040600000|2022-04-04 02:50:00|10371.5|10367.5|10374|10370|10377.3|10372.7|10371|10367|52
1649040900000|2022-04-04 02:55:00|10373.6|10369.6|10365.2|10361.2|10374.1|10369.6|10358.7|10354.7|76
1649041200000|2022-04-04 03:00:00|10365.7|10361.7|10392.5|10388.5|10401.2|10394.3|10362.2|10358.2|114
1649041500000|2022-04-04 03:05:00|10392.8|10388.8|10390.8|10382.8|10396.9|10390.9|10383.8|10379.8|18
1649041800000|2022-04-04 03:10:00|10388.4|10384.4|10393.5|10389.5|10401.2|10395.2|10377.6|10372|130
1649042100000|2022-04-04 03:15:00|10395.1|10387.1|10404|10396|10407.1|10401.5|10384.8|10380.8|58
1649042400000|2022-04-04 03:20:00|10401.6|10397.6|10405.5|10401.5|10407.7|10401.7|10393.9|10388.9|43
1649042700000|2022-04-04 03:25:00|10405.4|10401.4|10423.5|10419.5|10434.6|10429.9|10404.5|10400.5|162
1649043000000|2022-04-04 03:30:00|10423.9|10419.9|10421.1|10417.1|10432.5|10427.5|10419.9|10415.4|45
1649043300000|2022-04-04 03:35:00|10423.4|10415.4|10428.9|10424.9|10432.5|10427.1|10419.7|10415.3|60
1649043600000|2022-04-04 03:40:00|10429|10425|10420.6|10416.6|10432.5|10427.4|10420.6|10416.4|8
1649043900000|2022-04-04 03:45:00|10423.5|10419.5|10421.2|10417.2|10426.3|10420.2|10420.4|10415.3|40
1649044200000|2022-04-04 03:50:00|10421.6|10417.6|10423.8|10419.8|10429.3|10424.4|10421.6|10416.6|48
1649044500000|2022-04-04 03:55:00|10423.5|10419.5|10438.9|10434.9|10442.5|10437.1|10423.5|10418.5|177
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10426.1|10418.1|10439.2|10434.5|10425.5|10417.5|72
1649045100000|2022-04-04 04:05:00|10427|10423|10428.9|10424.9|10435.1|10431.1|10424.9|10420.5|83
1649045400000|2022-04-04 04:10:00|10430.1|10422.1|10423.8|10419.8|10431.5|10427|10421.3|10416.4|14
1649045700000|2022-04-04 04:15:00|10422.8|10418.8|10435.6|10431.6|10435.6|10431.6|10422.8|10418.8|49
1649046000000|2022-04-04 04:20:00|10435|10431|10420.9|10416.9|10435.4|10431|10420.3|10416.3|103
1649046300000|2022-04-04 04:25:00|10420.8|10416.8|10422.8|10418.8|10425.3|10420.8|10420.3|10416.3|133
1649046600000|2022-04-04 04:30:00|10421.4|10417.4|10421.6|10417.6|10426.9|10422.9|10420.8|10416.8|38
1649046900000|2022-04-04 04:35:00|10421.8|10417.8|10431.4|10427.4|10432.4|10428.2|10420.8|10416.8|39
1649047200000|2022-04-04 04:40:00|10431.8|10427.8|10437.2|10433.2|10438.8|10434.8|10431.8|10427.8|47
1649047500000|2022-04-04 04:45:00|10436.8|10432.8|10447.3|10443.3|10448.3|10444.3|10436.8|10432.8|111
1649047800000|2022-04-04 04:50:00|10447.7|10443.7|10437.4|10433.4|10447.8|10443.8|10437.4|10433.4|54
1649048100000|2022-04-04 04:55:00|10437.8|10433.8|10444.3|10440.3|10445.4|10440.3|10436.9|10432.9|27
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10433.3|10429.3|10444.3|10440.3|10431.2|10426.2|26
1649048700000|2022-04-04 05:05:00|10433.7|10429.7|10431.9|10427.9|10436.6|10432.6|10430.7|10426.7|27
1649049000000|2022-04-04 05:10:00|10431.8|10427.8|10441.1|10437.1|10441.6|10437.6|10430.3|10426.3|71
1649049300000|2022-04-04 05:15:00|10441.6|10437.6|10437.2|10433.2|10446.2|10442.2|10435.2|10431.2|100
1649049600000|2022-04-04 05:20:00|10437.1|10433.1|10432.3|10428.3|10438.7|10434.7|10428.8|10424.8|90
1649049900000|2022-04-04 05:25:00|10432.7|10428.7|10430.4|10426.4|10435.9|10431.9|10426.9|10422.9|22
1649050200000|2022-04-04 05:30:00|10430.3|10426.3|10436.3|10432.3|10437.9|10433.9|10425.8|10421.8|45
1649050500000|2022-04-04 05:35:00|10436.8|10432.8|10460.8|10456.8|10466.7|10462.2|10435.6|10431.6|237
1649050800000|2022-04-04 05:40:00|10460.7|10456.7|10476.2|10472.2|10484.3|10479.7|10460.3|10456.2|209
1649051100000|2022-04-04 05:45:00|10475.2|10471.2|10469.5|10465.5|10480.5|10474.2|10459.8|10454.1|106
1649051400000|2022-04-04 05:50:00|10469.6|10465.6|10473.2|10469.2|10487.2|10481.6|10466.6|10462.3|199
1649051700000|2022-04-04 05:55:00|10473.4|10465.4|10493.5|10489.5|10499.1|10495|10469.7|10464.1|236
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10521.6|10517.6|10522.6|10518.6|10487.5|10483.5|268
1649052300000|2022-04-04 06:05:00|10521.5|10517.5|10528.3|10524.3|10540.5|10536.5|10516.2|10509.8|281
1649052600000|2022-04-04 06:10:00|10528.2|10524.2|10527.6|10523.6|10534.5|10529.1|10521.4|10515.8|122
1649052900000|2022-04-04 06:15:00|10527.1|10523.1|10529.5|10525.5|10543.2|10539.2|10518.5|10514.5|548
1649053200000|2022-04-04 06:20:00|10529.3|10525.3|10530.1|10526.1|10537.9|10533.9|10522.3|10516.1|177
1649053500000|2022-04-04 06:25:00|10530|10526|10542.9|10538.9|10552.9|10548.9|10527|10523|491
1649053800000|2022-04-04 06:30:00|10542.8|10538.8|10514.7|10510.7|10545|10541|10505.6|10501.6|345
1649054100000|2022-04-04 06:35:00|10517.1|10509.1|10506.6|10502.6|10517.1|10512.7|10498.5|10494.5|238
1649054400000|2022-04-04 06:40:00|10507.9|10503.9|10506.7|10502.7|10523.7|10519.7|10493.4|10489.4|357
1649054700000|2022-04-04 06:45:00|10508.8|10504.8|10510.4|10506.4|10518.6|10514.6|10500.7|10495.2|199
1649055000000|2022-04-04 06:50:00|10510|10506|10522.4|10518.4|10532.4|10528.4|10509.4|10505.4|339
1649055300000|2022-04-04 06:55:00|10524.4|10520.4|10511.4|10507.4|10531.9|10527.9|10508.3|10504.3|424
1649055600000|2022-04-04 07:00:00|10511.8|10507.8|10545.2|10541.2|10562.3|10558.3|10511.6|10507.6|783
1649055900000|2022-04-04 07:05:00|10546.4|10542.4|10548.9|10544.9|10556.2|10552.2|10533.2|10529.2|438
1649056200000|2022-04-04 07:10:00|10548.8|10544.8|10542.6|10538.6|10557.6|10553.6|10529.7|10524.1|360
1649056500000|2022-04-04 07:15:00|10542.7|10538.7|10550.1|10546.1|10555.7|10551.7|10531|10525.2|282
1649056800000|2022-04-04 07:20:00|10548.5|10544.5|10521.6|10517.6|10550.6|10546.6|10515.6|10511.6|253
1649057100000|2022-04-04 07:25:00|10521.1|10517.1|10512.6|10508.6|10521.1|10517.1|10501.4|10497.4|313
1649057400000|2022-04-04 07:30:00|10512.8|10508.8|10521.1|10517.1|10536.8|10531.8|10512.1|10508.1|578
1649057700000|2022-04-04 07:35:00|10521.4|10517.4|10488.2|10484.2|10521.9|10517.9|10479.4|10475.4|409
1649058000000|2022-04-04 07:40:00|10489.7|10485.7|10516.3|10512.3|10522.3|10518.3|10485.7|10481|307
1649058300000|2022-04-04 07:45:00|10516.7|10512.7|10541.2|10537.2|10547.2|10543.2|10513.8|10509.8|845
1649058600000|2022-04-04 07:50:00|10541.6|10537.6|10522|10518|10553.7|10549.7|10522|10518|695
1649058900000|2022-04-04 07:55:00|10521.5|10517.5|10482.2|10478.2|10527.7|10523.7|10482.2|10478.2|957
1649059200000|2022-04-04 08:00:00|10488.3|10480.3|10459|10455|10512.4|10506.8|10458.6|10452.6|1006
1649059500000|2022-04-04 08:05:00|10458.8|10454.8|10462|10458|10479.2|10473.5|10455.2|10451.2|696
1649059800000|2022-04-04 08:10:00|10463.5|10459.5|10508.1|10504.1|10514.5|10510.5|10461.4|10457.4|942
1649060100000|2022-04-04 08:15:00|10508.5|10504.5|10506.6|10502.6|10514.2|10510.2|10486.9|10482.9|444
1649060400000|2022-04-04 08:20:00|10506.4|10502.4|10495.3|10491.3|10509.5|10505.5|10465.9|10461.9|2174
1649060700000|2022-04-04 08:25:00|10494.8|10490.8|10461.8|10457.8|10517.9|10513.9|10460.5|10452.9|3021
1649061000000|2022-04-04 08:30:00|10462.2|10458.2|10461.9|10457.9|10483.2|10479.2|10459.4|10455.4|1929
1649061300000|2022-04-04 08:35:00|10462.3|10458.3|10471.6|10467.6|10487.7|10483.7|10455.2|10451.2|1420
1649061600000|2022-04-04 08:40:00|10472.7|10468.7|10471.3|10467.3|10481.4|10477.4|10457.4|10453.4|380
1649061900000|2022-04-04 08:45:00|10470.9|10466.9|10477.7|10473.7|10480.6|10476.6|10455|10450.5|391
1649062200000|2022-04-04 08:50:00|10477.8|10473.8|10479.9|10475.9|10490.9|10486.9|10473.5|10469.5|633
1649062500000|2022-04-04 08:55:00|10480.1|10476.1|10483.7|10479.7|10488.8|10484.8|10466.2|10462.2|614
1649062800000|2022-04-04 09:00:00|10484|10480|10493.4|10489.4|10496.1|10492.1|10476.3|10472.3|659
1649063100000|2022-04-04 09:05:00|10493.5|10489.5|10469.2|10465.2|10493.5|10489.5|10465|10461|502
1649063400000|2022-04-04 09:10:00|10470.2|10466.2|10420.3|10416.3|10478.6|10474.6|10410.9|10406|1610
1649063700000|2022-04-04 09:15:00|10419.9|10415.9|10422|10418|10426.4|10419.7|10381.2|10377.2|2708
1649064000000|2022-04-04 09:20:00|10421.7|10417.7|10387.1|10383.1|10423.2|10419.2|10385.2|10381.1|850
1649064300000|2022-04-04 09:25:00|10386.7|10382.7|10357.3|10353.3|10401.2|10397.2|10354.4|10349.1|1363
1649064600000|2022-04-04 09:30:00|10357.7|10353.7|10334.5|10330.5|10381.7|10376.1|10327.6|10323.6|1991
1649064900000|2022-04-04 09:35:00|10335.1|10331.1|10335.3|10331.3|10337.6|10333.4|10319.2|10315.2|1772
1649065200000|2022-04-04 09:40:00|10334.5|10330.5|10346.3|10342.3|10368.2|10364.2|10326.2|10322.2|1810
1649065500000|2022-04-04 09:45:00|10346.2|10342.2|10305.2|10301.2|10346.2|10342.2|10286.3|10282.3|1672
1649065800000|2022-04-04 09:50:00|10305.1|10301.1|10332.8|10328.8|10339.3|10335.3|10298.1|10294.1|1458
1649066100000|2022-04-04 09:55:00|10332|10328|10320.5|10316.5|10337.8|10333.8|10306.3|10302.3|845
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10351.2|10347.2|10360.2|10355.2|10315.4|10311.4|601
1649066700000|2022-04-04 10:05:00|10351.1|10347.1|10356.7|10352.7|10363.5|10359.5|10347.7|10343.7|814
1649067000000|2022-04-04 10:10:00|10357.1|10353.1|10384.9|10380.9|10389.7|10385.7|10351.5|10347.5|1084
1649067300000|2022-04-04 10:15:00|10384.8|10380.8|10390.9|10386.9|10399.5|10394.8|10368.6|10364.4|527
1649067600000|2022-04-04 10:20:00|10391.4|10387.4|10394.1|10390.1|10409.5|10405.5|10387.8|10383.8|603
1649067900000|2022-04-04 10:25:00|10393.1|10389.1|10416.6|10412.6|10417|10413|10391|10387|834
1649068200000|2022-04-04 10:30:00|10417|10413|10422.2|10418.2|10428.9|10424.9|10394.2|10388.8|466
1649068500000|2022-04-04 10:35:00|10422.1|10418.1|10429|10425|10440|10436|10422.1|10418.1|960
1649068800000|2022-04-04 10:40:00|10428.6|10424.6|10411.6|10407.6|10430|10426|10399.6|10395.6|671
1649069100000|2022-04-04 10:45:00|10412.1|10408.1|10409.7|10405.7|10426.8|10422.8|10397.9|10393.9|677
1649069400000|2022-04-04 10:50:00|10409.8|10405.8|10407.3|10403.3|10410.9|10406.8|10399.4|10395.4|353
1649069700000|2022-04-04 10:55:00|10407.4|10403.4|10409.4|10405.4|10422.5|10416.5|10406.8|10402.8|544
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10414.4|10410.4|10419.3|10415.3|10405.9|10397.9|885
1649070300000|2022-04-04 11:05:00|10414|10410|10450.9|10446.9|10455.4|10451.4|10413.5|10409.5|482
1649070600000|2022-04-04 11:10:00|10448.4|10444.4|10444.9|10440.9|10450.9|10446.9|10436.9|10432.9|205
1649070900000|2022-04-04 11:15:00|10444.1|10440.1|10472.1|10468.1|10479.3|10475.3|10436.3|10432.3|854
1649071200000|2022-04-04 11:20:00|10471.6|10467.6|10465.8|10461.8|10478.5|10474|10451.8|10447.8|366
1649071500000|2022-04-04 11:25:00|10464.8|10460.8|10467.4|10463.4|10475.2|10471.2|10455|10451|353
1649071800000|2022-04-04 11:30:00|10466.2|10462.2|10473.6|10469.6|10475.8|10471.8|10455.4|10451.4|838
1649072100000|2022-04-04 11:35:00|10473.1|10469.1|10508.4|10504.4|10512.6|10508.6|10473.1|10469.1|1224
1649072400000|2022-04-04 11:40:00|10507.8|10503.8|10506.4|10502.4|10512.4|10508.4|10496.9|10492.1|664
1649072700000|2022-04-04 11:45:00|10506.9|10502.9|10531.7|10527.7|10536.2|10532.2|10505.2|10501.2|689
1649073000000|2022-04-04 11:50:00|10532.1|10528.1|10513.1|10509.1|10542.1|10538.1|10511.7|10507.7|1420
1649073300000|2022-04-04 11:55:00|10514.1|10510.1|10526.6|10522.6|10536.4|10532.4|10512.2|10508.2|579
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10549.4|10545.4|10552.9|10548.9|10516.1|10512.1|673
1649073900000|2022-04-04 12:05:00|10550.6|10546.6|10549.1|10545.1|10567.8|10563.3|10536.3|10532.3|942
1649074200000|2022-04-04 12:10:00|10549.6|10545.6|10550.1|10546.1|10565.4|10561.4|10536.2|10531.3|450
1649074500000|2022-04-04 12:15:00|10550.5|10546.5|10547.8|10543.8|10566.8|10562.8|10528.9|10524.9|877
1649074800000|2022-04-04 12:20:00|10550.2|10542.2|10569.1|10565.1|10572.4|10568.4|10545|10537.9|1126
1649075100000|2022-04-04 12:25:00|10569.5|10565.5|10614.1|10610.1|10615.7|10611.7|10569.5|10565.5|1712
1649075400000|2022-04-04 12:30:00|10614|10610|10612.1|10608.1|10616.5|10612.5|10597.5|10593.5|681
1649075700000|2022-04-04 12:35:00|10612.5|10608.5|10688|10684|10722.4|10715.8|10610.1|10606.1|2959
1649076000000|2022-04-04 12:40:00|10687.9|10683.9|10693.4|10689.4|10703.5|10699.5|10668|10664|1107
1649076300000|2022-04-04 12:45:00|10692.9|10688.9|10668.3|10664.3|10699.3|10695.3|10668.3|10663.3|1189
1649076600000|2022-04-04 12:50:00|10671.2|10663.2|10639.1|10635.1|10680.7|10676.5|10638.7|10633|1252
1649076900000|2022-04-04 12:55:00|10639.5|10635.5|10687.1|10683.1|10693.2|10689.2|10637.1|10633.1|1135
1649077200000|2022-04-04 13:00:00|10687.3|10683.3|10671|10667|10691.7|10687.7|10656.5|10652.5|985
1649077500000|2022-04-04 13:05:00|10670|10666|10684.7|10680.7|10710.1|10706.1|10667.5|10663.5|1057
1649077800000|2022-04-04 13:10:00|10684.6|10680.6|10733.3|10729.3|10735.3|10731.3|10682.2|10678.2|1340
1649078100000|2022-04-04 13:15:00|10731.3|10727.3|10683.8|10679.8|10732.9|10728.9|10676.4|10672.4|948
1649078400000|2022-04-04 13:20:00|10685|10677|10690.5|10686.5|10725.1|10721.1|10682.2|10677|772
1649078700000|2022-04-04 13:25:00|10690.1|10686.1|10719.4|10715.4|10727|10723|10675.4|10671.4|881
1649079000000|2022-04-04 13:30:00|10719.3|10715.3|10756.5|10752.5|10765.5|10761.5|10702.5|10698.5|1838
1649079300000|2022-04-04 13:35:00|10757.5|10753.5|10762.7|10758.7|10779.2|10775.2|10753.2|10749.2|1615
1649079600000|2022-04-04 13:40:00|10763.6|10759.6|10738.6|10734.6|10782.1|10778.1|10737|10733|1374
1649079900000|2022-04-04 13:45:00|10739|10735|10770|10766|10771|10767|10726.6|10722.6|1057
1649080200000|2022-04-04 13:50:00|10770.2|10766.2|10767.2|10763.2|10771|10767|10735.1|10731.1|1210
1649080500000|2022-04-04 13:55:00|10767.5|10763.5|10767.5|10759.5|10786.4|10782.4|10753.5|10749.5|1563
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10778.5|10774.5|10788.6|10784.6|10765.1|10759.1|1355
1649081100000|2022-04-04 14:05:00|10778.6|10774.6|10761.2|10757.2|10784|10780|10747.8|10743.8|732
1649081400000|2022-04-04 14:10:00|10760.1|10756.1|10750.8|10746.8|10787.5|10783.5|10748.3|10744.3|1157
1649081700000|2022-04-04 14:15:00|10751.4|10747.4|10721|10717|10758|10754|10710.6|10705.2|1625
1649082000000|2022-04-04 14:20:00|10721.8|10717.8|10700|10696|10729.4|10725.4|10686.6|10682.6|1509
1649082300000|2022-04-04 14:25:00|10699.5|10695.5|10763.8|10759.8|10768|10764|10695.9|10691.9|1588
1649082600000|2022-04-04 14:30:00|10763.4|10759.4|10753.5|10749.5|10779.2|10775.2|10747|10741.9|929
1649082900000|2022-04-04 14:35:00|10756.2|10752.2|10757.3|10753.3|10772.7|10768.7|10740.3|10736.3|1080
1649083200000|2022-04-04 14:40:00|10759|10755|10781.1|10777.1|10782.3|10778.3|10743|10739|1212
1649083500000|2022-04-04 14:45:00|10781.5|10777.5|10773|10769|10783.4|10779.4|10742.4|10736.8|649
1649083800000|2022-04-04 14:50:00|10772.5|10768.5|10758.6|10754.6|10776.6|10772.6|10740.8|10736.8|1049
1649084100000|2022-04-04 14:55:00|10758.8|10754.8|10760.5|10756.5|10773.3|10769.3|10745.4|10741.4|832
1649084400000|2022-04-04 15:00:00|10761.1|10757.1|10736.9|10732.9|10775.4|10771.4|10728.4|10724.4|1200
1649084700000|2022-04-04 15:05:00|10737.3|10733.3|10743.6|10739.6|10751.8|10747.8|10724.1|10720.1|926
1649085000000|2022-04-04 15:10:00|10744.1|10740.1|10729.4|10725.4|10747.6|10743.6|10715.7|10711.7|1013
1649085300000|2022-04-04 15:15:00|10729.2|10725.2|10775.2|10771.2|10787.9|10783.9|10729.2|10725.2|1508
1649085600000|2022-04-04 15:20:00|10774.9|10770.9|10809.2|10805.2|10817.4|10813.4|10772.3|10768.3|2124
1649085900000|2022-04-04 15:25:00|10809|10805|10763.1|10759.1|10834.6|10826.6|10762.9|10758.9|5793
1649086200000|2022-04-04 15:30:00|10761.9|10757.9|10728.3|10724.3|10765.9|10761.9|10712.3|10707.3|2989
1649086500000|2022-04-04 15:35:00|10726.8|10722.8|10654|10650|10730.6|10726.6|10648.1|10642.5|2135
1649086800000|2022-04-04 15:40:00|10653.6|10649.6|10637.4|10633.4|10666|10662|10624.5|10620.5|2310
1649087100000|2022-04-04 15:45:00|10637|10633|10595.2|10591.2|10639.5|10633.4|10583.1|10579.1|1538
1649087400000|2022-04-04 15:50:00|10595.1|10591.1|10590.1|10586.1|10599.1|10595.1|10551.8|10547.4|2992
1649087700000|2022-04-04 15:55:00|10590|10586|10617.3|10613.3|10619.9|10615.9|10587.1|10583.1|2445
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10593.7|10589.7|10617.8|10613.8|10592.6|10588.6|623
1649088300000|2022-04-04 16:05:00|10594.1|10590.1|10599.1|10595.1|10608.6|10604.6|10565.3|10561.3|1385
1649088600000|2022-04-04 16:10:00|10600.6|10596.6|10632.7|10628.7|10639.5|10635.5|10591|10587|1096
1649088900000|2022-04-04 16:15:00|10632.6|10628.6|10666.5|10662.5|10669.1|10665.1|10627|10623|967
1649089200000|2022-04-04 16:20:00|10666.1|10662.1|10651.8|10647.8|10666.5|10662.5|10641.4|10637.4|1089
1649089500000|2022-04-04 16:25:00|10652.1|10648.1|10632|10628|10653.9|10649.9|10618.2|10614|1428
1649089800000|2022-04-04 16:30:00|10631.8|10627.8|10615.8|10611.8|10631.8|10627.8|10599.6|10595.6|606
1649090100000|2022-04-04 16:35:00|10615.3|10611.3|10611.2|10607.2|10623.9|10619.9|10595.2|10591.2|783
1649090400000|2022-04-04 16:40:00|10611.6|10607.6|10632.7|10628.7|10646.3|10642.3|10611.6|10607.6|375
1649090700000|2022-04-04 16:45:00|10632.8|10628.8|10639.5|10635.5|10658.3|10653.2|10629.5|10625.5|690
1649091000000|2022-04-04 16:50:00|10640.7|10636.7|10573.6|10569.6|10642.1|10638.1|10571.2|10567.2|2073
1649091300000|2022-04-04 16:55:00|10573.2|10569.2|10599.7|10595.7|10603.7|10599.7|10559.8|10555.8|1162
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10600.9|10596.9|10613.4|10609.4|10594.9|10588.7|640
1649091900000|2022-04-04 17:05:00|10600.5|10596.5|10601.5|10597.5|10601.5|10597.5|10569.3|10565.3|1278
1649092200000|2022-04-04 17:10:00|10600|10596|10607.7|10603.7|10619.9|10615.9|10600|10596|355
1649092500000|2022-04-04 17:15:00|10607.3|10603.3|10597.5|10593.5|10613.7|10609.7|10582.7|10578.5|496
1649092800000|2022-04-04 17:20:00|10598.5|10594.5|10634.6|10630.6|10649.5|10645.5|10594.1|10590.1|1036
1649093100000|2022-04-04 17:25:00|10635.5|10631.5|10641.4|10637.4|10652.5|10648.5|10633.5|10629.5|425
1649093400000|2022-04-04 17:30:00|10641.5|10637.5|10621.2|10617.2|10647|10643|10618|10614|1305
1649093700000|2022-04-04 17:35:00|10618.6|10614.6|10641.5|10637.5|10645|10641|10608|10604|1201
1649094000000|2022-04-04 17:40:00|10641.3|10637.3|10637.4|10633.4|10649.5|10645.5|10627.8|10623.8|531
1649094300000|2022-04-04 17:45:00|10636.2|10632.2|10621.1|10617.1|10643.5|10639.5|10616.5|10612.5|549
1649094600000|2022-04-04 17:50:00|10620.7|10616.7|10629.6|10625.6|10636|10632|10618.5|10613.9|525
1649094900000|2022-04-04 17:55:00|10628.4|10624.4|10635.1|10631.1|10646.5|10642.5|10625.8|10621.8|586
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10680.8|10676.8|10684.3|10680.3|10623.3|10619.3|1017
1649095500000|2022-04-04 18:05:00|10680.9|10676.9|10688.9|10684.9|10696.9|10692.9|10674.5|10670.5|940
1649095800000|2022-04-04 18:10:00|10689.3|10685.3|10668.4|10664.4|10694.1|10690.1|10659.1|10655.1|980
1649096100000|2022-04-04 18:15:00|10668.7|10664.7|10674.8|10670.8|10682.3|10678.3|10663.3|10659.3|992
1649096400000|2022-04-04 18:20:00|10672.5|10668.5|10700.4|10696.4|10729.9|10725.9|10671.9|10667.9|1811
1649096700000|2022-04-04 18:25:00|10700.3|10696.3|10717.8|10713.8|10735.1|10731.1|10693.4|10689.4|5420
1649097000000|2022-04-04 18:30:00|10717.7|10713.7|10719.1|10715.1|10730.2|10726.2|10706.4|10702.4|1298
1649097300000|2022-04-04 18:35:00|10718.9|10714.9|10734.5|10730.5|10737|10733|10704|10700|905
1649097600000|2022-04-04 18:40:00|10734.4|10730.4|10723.4|10719.4|10735.2|10731.2|10718.4|10713.7|361
1649097900000|2022-04-04 18:45:00|10726.2|10722.2|10729.6|10725.6|10736.8|10732.8|10714|10710|413
1649098200000|2022-04-04 18:50:00|10728.8|10724.8|10733.9|10729.9|10745.9|10740.8|10728.6|10724.6|175
1649098500000|2022-04-04 18:55:00|10733.5|10729.5|10737.6|10733.6|10752.1|10748.1|10732|10728|389
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10740.1|10736.1|10751.1|10747.1|10731.5|10727.5|239
1649099100000|2022-04-04 19:05:00|10741.3|10737.3|10747.6|10743.6|10753.2|10749.2|10738.9|10734.9|86
1649099400000|2022-04-04 19:10:00|10750.1|10746.1|10750.9|10746.9|10753|10749|10745.2|10741.2|91
1649099700000|2022-04-04 19:15:00|10750.4|10746.4|10741.3|10737.3|10751.1|10747.1|10740.5|10736.5|54
1649100000000|2022-04-04 19:20:00|10742.5|10738.5|10748.3|10744.3|10758.8|10754.8|10741.1|10737.1|136
1649100300000|2022-04-04 19:25:00|10748.9|10744.9|10780.5|10776.5|10781.4|10777.4|10748.3|10744.3|625
1649100600000|2022-04-04 19:30:00|10780.4|10776.4|10781.6|10777.6|10787.2|10783.2|10772.4|10766.4|198
1649100900000|2022-04-04 19:35:00|10783.2|10779.2|10775|10771|10796.4|10792.4|10772.6|10768.6|167
1649101200000|2022-04-04 19:40:00|10775.1|10771.1|10768.4|10764.4|10779.8|10775.8|10758.8|10754.8|195
1649101500000|2022-04-04 19:45:00|10768.3|10764.3|10754.1|10750.1|10771|10767|10753.7|10749.7|169
1649101800000|2022-04-04 19:50:00|10754.7|10750.7|10760.3|10756.3|10765.5|10760.8|10750.5|10744.4|106
1649102100000|2022-04-04 19:55:00|10760.2|10756.2|10754.7|10750.7|10773.2|10769.2|10751.1|10745.3|177
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10763.5|10759.5|10767.9|10763.7|10753|10748.9|103
1649102700000|2022-04-04 20:05:00|10764.3|10760.3|10759.5|10755.5|10767.9|10763.9|10758.4|10754.4|38
1649103000000|2022-04-04 20:10:00|10758.8|10754.8|10761.7|10757.7|10765.2|10761.2|10753.6|10749.6|24
1649103300000|2022-04-04 20:15:00|10761.4|10757.4|10766.3|10758.3|10774.7|10769|10759.1|10754.1|22
1649103600000|2022-04-04 20:20:00|10766.1|10758.1|10773.6|10769.6|10779|10773.5|10763.7|10758.1|30
1649103900000|2022-04-04 20:25:00|10773.5|10769.5|10769.1|10761.1|10776|10771.9|10761.7|10755.3|72
1649104200000|2022-04-04 20:30:00|10768.2|10764.2|10769.4|10765.4|10775.2|10769.7|10761.4|10756.3|22
1649104500000|2022-04-04 20:35:00|10769.3|10765.3|10772.5|10768.5|10776.1|10771|10756.9|10752.9|46
1649104800000|2022-04-04 20:40:00|10773.7|10765.7|10766.3|10762.3|10785.7|10778.8|10766.3|10761|122
1649105100000|2022-04-04 20:45:00|10766.8|10762.8|10782.1|10778.1|10785.8|10780.3|10764.8|10757.8|89
1649105400000|2022-04-04 20:50:00|10782.4|10778.4|10782.8|10778.8|10788|10783.3|10771.3|10767.3|206
1649105700000|2022-04-04 20:55:00|10782.7|10778.7|10770.1|10766.1|10783.1|10779.1|10769.7|10765.5|131
1649106000000|2022-04-04 21:00:00|10770|10766|10769.8|10765.8|10770|10766|10769.6|10765.6|10
1649106300000|2022-04-04 21:05:00|10779|10771|10782.3|10774.3|10782.3|10774.3|10779|10771|6
1649106600000|2022-04-04 21:10:00|10778.3|10770.3|10763.3|10755.3|10778.3|10770.3|10762.3|10754.3|6
1649106900000|2022-04-04 21:15:00|10762.3|10754.3|10751.9|10747.9|10768.8|10760.8|10751.8|10747.8|9
1649107200000|2022-04-04 21:20:00|10752.3|10748.3|10761.4|10753.4|10763.4|10755.4|10751.9|10747.9|2
1649107500000|2022-04-04 21:25:00|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|0
1649107800000|2022-04-04 21:30:00|10761.8|10753.8|10761.3|10753.3|10764.3|10756.3|10761.3|10753.3|0
1649108100000|2022-04-04 21:35:00|10762.5|10754.5|10762.3|10754.3|10762.8|10754.8|10761.8|10753.8|0
1649108400000|2022-04-04 21:40:00|10764.7|10756.7|10765.3|10757.3|10765.3|10757.3|10764.7|10756.7|0
1649108700000|2022-04-04 21:45:00|10765.7|10757.7|10764.8|10756.8|10765.8|10757.8|10764.8|10756.8|0
1649109000000|2022-04-04 21:50:00|10764.3|10756.3|10764.2|10756.2|10764.3|10756.8|10759.7|10755.3|0
1649109300000|2022-04-04 21:55:00|10763.8|10755.8|10765.2|10757.2|10765.2|10757.2|10758.7|10754.7|3
1649116800000|2022-04-05 00:00:00|10836.2|10828.2|10922.8|10918.8|10926.8|10921|10834.9|10826.9|1151
1649117100000|2022-04-05 00:05:00|10922.9|10918.9|10903.3|10899.3|10959|10953.7|10902.9|10897.3|409
1649117400000|2022-04-05 00:10:00|10903.2|10899.2|10882.2|10878.2|10904.6|10900.3|10880.6|10875.9|128
1649117700000|2022-04-05 00:15:00|10883.2|10879.2|10875.9|10871.9|10897.9|10893.6|10875.5|10869.1|121
1649118000000|2022-04-05 00:20:00|10876.3|10872.3|10875.3|10871.3|10883.9|10879.9|10860.5|10856.1|88
1649118300000|2022-04-05 00:25:00|10874.9|10870.9|10873.4|10869.4|10881.1|10877.1|10870.4|10866.1|36
1649118600000|2022-04-05 00:30:00|10873.7|10869.7|10886.6|10882.6|10895.8|10889.5|10872.6|10867.1|14
1649118900000|2022-04-05 00:35:00|10886.2|10882.2|10894.3|10886.3|10906.3|10900.9|10883.2|10878.2|33
1649119200000|2022-04-05 00:40:00|10893.9|10885.9|10910.9|10906.9|10925.3|10921.3|10893.9|10885.9|166
1649119500000|2022-04-05 00:45:00|10911.1|10907.1|10913.4|10905.4|10917.6|10912.8|10903.3|10899|63
1649119800000|2022-04-05 00:50:00|10912.3|10904.3|10912.9|10908.9|10922.1|10916.7|10904.8|10900.4|21
1649120100000|2022-04-05 00:55:00|10912.5|10908.5|10904.9|10900.9|10922.3|10915.8|10895.9|10891.9|75
1649120400000|2022-04-05 01:00:00|10904.7|10900.7|10945.8|10941.8|10950.8|10945.2|10903.7|10899.7|116
1649120700000|2022-04-05 01:05:00|10946.2|10942.2|10915.3|10907.3|10954.4|10950.4|10908|10903.7|209
1649121000000|2022-04-05 01:10:00|10913.9|10905.9|10897.2|10889.2|10920.3|10912.6|10889.6|10885.6|72
1649121300000|2022-04-05 01:15:00|10894.4|10886.4|10897.9|10893.9|10907.5|10901.1|10885.6|10878.4|43
1649121600000|2022-04-05 01:20:00|10897.6|10893.6|10893.7|10889.7|10912.9|10907|10892.2|10884.7|77
1649121900000|2022-04-05 01:25:00|10893.3|10889.3|10903.9|10895.9|10905.2|10901.2|10891.6|10884.3|39
1649122200000|2022-04-05 01:30:00|10901.5|10897.5|10900.8|10892.8|10905.6|10898|10895.3|10888.9|5
1649122500000|2022-04-05 01:35:00|10898.3|10894.3|10910.9|10902.9|10914.8|10907.7|10891.3|10885.8|181
1649122800000|2022-04-05 01:40:00|10908.5|10904.5|10896|10888|10908.8|10904.5|10888.4|10881.6|43
1649123100000|2022-04-05 01:45:00|10895.6|10887.6|10875.9|10871.9|10895.6|10889.7|10861.6|10856.5|87
1649123400000|2022-04-05 01:50:00|10875.7|10871.7|10883.6|10875.6|10886|10880.6|10872.9|10866.5|11
1649123700000|2022-04-05 01:55:00|10885.4|10877.4|10889.5|10885.5|10895.4|10887.4|10879.2|10873.8|5
1649124000000|2022-04-05 02:00:00|10890|10886|10883.1|10875.1|10902.4|10897|10881.6|10873.6|32
1649124300000|2022-04-05 02:05:00|10884.4|10876.4|10890.6|10886.6|10900.1|10892.2|10880.1|10875.4|41
1649124600000|2022-04-05 02:10:00|10890.2|10886.2|10880.2|10872.2|10897.4|10890.1|10875.3|10870.2|75
1649124900000|2022-04-05 02:15:00|10877.8|10873.8|10900.4|10892.4|10902.2|10896.6|10877.3|10872.2|18
1649125200000|2022-04-05 02:20:00|10900.2|10892.2|10930.9|10922.9|10930.9|10923.8|10899.6|10892.2|56
1649125500000|2022-04-05 02:25:00|10928.5|10924.5|10912.1|10908.1|10928.5|10924.5|10909.3|10903.7|31
1649125800000|2022-04-05 02:30:00|10916.6|10908.6|10897.1|10889.1|10916.6|10910.2|10892.7|10887|17
1649126100000|2022-04-05 02:35:00|10895.5|10891.5|10892.1|10888.1|10901.1|10894.6|10886.5|10879.8|27
1649126400000|2022-04-05 02:40:00|10890.6|10882.6|10893.2|10889.2|10901.2|10894.8|10881.3|10876.2|63
1649126700000|2022-04-05 02:45:00|10892.8|10888.8|10914.3|10910.3|10922.4|10917.4|10885.9|10880.3|152
1649127000000|2022-04-05 02:50:00|10914.4|10910.4|10900.9|10896.9|10919.4|10913.8|10900.4|10892.4|15
1649127300000|2022-04-05 02:55:00|10900.8|10896.8|10891.8|10883.8|10903.5|10897.5|10877.1|10870.9|71
1649127600000|2022-04-05 03:00:00|10889.4|10885.4|10877.3|10873.3|10889.4|10885.4|10877.1|10872|59
1649127900000|2022-04-05 03:05:00|10877.8|10873.8|10857.5|10849.5|10888.5|10883.3|10850.2|10845.1|181
1649128200000|2022-04-05 03:10:00|10857|10849|10856.2|10852.2|10862.4|10858.4|10852.7|10846.7|98
1649128500000|2022-04-05 03:15:00|10856.3|10852.3|10854.2|10850.2|10872.7|10867.5|10854.2|10849.8|47
1649128800000|2022-04-05 03:20:00|10854.6|10850.6|10866|10862|10869.5|10863.1|10849.9|10843.7|80
1649129100000|2022-04-05 03:25:00|10864.5|10856.5|10855.2|10851.2|10867.6|10862|10851.8|10846.4|19
1649129400000|2022-04-05 03:30:00|10855.3|10851.3|10853|10849|10855.8|10851.8|10845.4|10840.8|21
1649129700000|2022-04-05 03:35:00|10853.1|10845.1|10844.9|10840.9|10853.5|10849|10838.9|10834.8|51
1649130000000|2022-04-05 03:40:00|10845|10841|10851.7|10847.7|10865.1|10859.1|10843.5|10837.9|8
1649130300000|2022-04-05 03:45:00|10851.8|10847.8|10855.4|10851.4|10864.8|10858.7|10848.9|10844.7|32
1649130600000|2022-04-05 03:50:00|10857|10853|10856|10852|10863.8|10859.8|10855.8|10850.8|20
1649130900000|2022-04-05 03:55:00|10854.6|10850.6|10867|10863|10870.8|10865.1|10846.2|10842.2|21
1649131200000|2022-04-05 04:00:00|10868.6|10860.6|10865.6|10857.6|10870.6|10865|10864|10857.2|21
1649131500000|2022-04-05 04:05:00|10864|10860|10860.2|10856.2|10865.7|10860.2|10857.5|10851.6|2
1649131800000|2022-04-05 04:10:00|10863.4|10855.4|10836.6|10832.6|10864.7|10859.1|10835.1|10829.9|73
1649132100000|2022-04-05 04:15:00|10835.4|10831.4|10838.7|10834.7|10848.1|10842.6|10829.9|10825.9|22
1649132400000|2022-04-05 04:20:00|10841.9|10833.9|10844.7|10840.7|10847.1|10840.7|10836.2|10831|11
1649132700000|2022-04-05 04:25:00|10846.3|10838.3|10863.6|10859.6|10867.8|10862.3|10844.7|10838.3|26
1649133000000|2022-04-05 04:30:00|10864.3|10860.3|10857.4|10853.4|10871|10865|10854.2|10848.7|19
1649133300000|2022-04-05 04:35:00|10857.3|10853.3|10856.7|10848.7|10858.3|10854.3|10847.1|10841.9|20
1649133600000|2022-04-05 04:40:00|10854.3|10850.3|10860.9|10852.9|10864.6|10858.8|10853.8|10848.7|6
1649133900000|2022-04-05 04:45:00|10860.1|10856.1|10855.8|10851.8|10867.7|10861.3|10855.8|10851.2|13
1649134200000|2022-04-05 04:50:00|10856.2|10852.2|10846.6|10842.6|10858.9|10853|10842.9|10835.5|26
1649134500000|2022-04-05 04:55:00|10847.4|10843.4|10853.4|10849.4|10856.1|10850.6|10846.7|10841.1|3
1649134800000|2022-04-05 05:00:00|10855.1|10847.1|10846.9|10838.9|10867.2|10862.2|10844.8|10838.5|30
1649135100000|2022-04-05 05:05:00|10847.2|10839.2|10839.9|10835.9|10851.2|10844.8|10834.6|10830|30
1649135400000|2022-04-05 05:10:00|10839.8|10835.8|10847.4|10839.4|10847.7|10841.8|10836.9|10832.4|29
1649135700000|2022-04-05 05:15:00|10847.5|10839.5|10845.3|10841.3|10853.3|10846.1|10839.3|10835.3|9
1649136000000|2022-04-05 05:20:00|10848.1|10840.1|10837.9|10833.9|10848.3|10841.2|10828.8|10823.3|174
1649136300000|2022-04-05 05:25:00|10839.5|10831.5|10839.4|10835.4|10843.1|10839.1|10829.8|10824.3|9
1649136600000|2022-04-05 05:30:00|10839.8|10835.8|10828.1|10824.1|10844.4|10838|10828.1|10823.6|59
1649136900000|2022-04-05 05:35:00|10828.2|10824.2|10853.3|10849.3|10858.2|10851.7|10827.6|10823.6|192
1649137200000|2022-04-05 05:40:00|10853.2|10849.2|10861.2|10853.2|10865.9|10861.4|10848.2|10844.2|82
1649137500000|2022-04-05 05:45:00|10861.3|10853.3|10860.7|10856.7|10868.9|10861.9|10858.2|10852.3|90
1649137800000|2022-04-05 05:50:00|10859.9|10855.9|10872.1|10868.1|10878|10874|10859.7|10855.7|82
1649138100000|2022-04-05 05:55:00|10872.4|10868.4|10866.5|10862.5|10875.9|10871.9|10860.6|10855|62
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10899.6|10895.6|10909.9|10903.5|10867.1|10863.1|300
1649138700000|2022-04-05 06:05:00|10899.5|10895.5|10885.7|10881.7|10902.9|10896.3|10876|10870.3|147
1649139000000|2022-04-05 06:10:00|10886|10882|10906.7|10902.7|10910.4|10904.8|10876.7|10872.7|105
1649139300000|2022-04-05 06:15:00|10906.3|10902.3|10913.4|10909.4|10927.5|10921.9|10891.3|10887.3|314
1649139600000|2022-04-05 06:20:00|10917.4|10910.9|10897.3|10893.3|10919.8|10915.8|10892.8|10888.8|130
1649139900000|2022-04-05 06:25:00|10898.2|10890.2|10895.7|10891.7|10908.9|10903.3|10884|10880|301
1649140200000|2022-04-05 06:30:00|10896.1|10892.1|10898.1|10894.1|10908.5|10904.5|10886.4|10880.5|94
1649140500000|2022-04-05 06:35:00|10897.7|10893.7|10891.4|10887.4|10916|10911.4|10879.1|10875.1|239
1649140800000|2022-04-05 06:40:00|10891.2|10887.2|10900.6|10892.6|10910.1|10903.7|10887.9|10883.9|94
1649141100000|2022-04-05 06:45:00|10900.1|10892.1|10885|10881|10903.6|10899.6|10884|10878.5|120
1649141400000|2022-04-05 06:50:00|10887|10883|10890.3|10886.3|10910.3|10905.2|10883.9|10878.3|215
1649141700000|2022-04-05 06:55:00|10890.4|10886.4|10887.2|10879.2|10903.8|10899.2|10868.1|10863.2|729
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10853.2|10849.2|10886.3|10882.3|10848.4|10844.3|412
1649142300000|2022-04-05 07:05:00|10853|10849|10858.1|10854.1|10872.1|10868.1|10848.5|10844.5|284
1649142600000|2022-04-05 07:10:00|10856.9|10852.9|10807|10803|10857.1|10852.9|10797.3|10793.3|754
1649142900000|2022-04-05 07:15:00|10807.4|10803.4|10826.6|10822.6|10832.3|10828.3|10793.9|10789.9|644
1649143200000|2022-04-05 07:20:00|10826.2|10822.2|10805.9|10801.9|10846.2|10842.2|10803.3|10799.3|442
1649143500000|2022-04-05 07:25:00|10805.4|10801.4|10802.7|10798.7|10812.8|10808.8|10785.9|10781.9|806
1649143800000|2022-04-05 07:30:00|10802|10798|10780.2|10776.2|10811.9|10807.5|10775.3|10771.3|570
1649144100000|2022-04-05 07:35:00|10779.7|10775.7|10803.8|10799.8|10826.3|10822.3|10778.2|10774.2|631
1649144400000|2022-04-05 07:40:00|10804.2|10800.2|10814.4|10810.4|10823.2|10817.8|10793.3|10789.3|304
1649144700000|2022-04-05 07:45:00|10814.7|10810.7|10843.9|10839.9|10861.3|10855.3|10808.9|10804.9|738
1649145000000|2022-04-05 07:50:00|10843.6|10839.6|10852|10848|10857.9|10853.9|10828.2|10824.2|613
1649145300000|2022-04-05 07:55:00|10851.5|10847.5|10816|10812|10859.5|10855.5|10808.6|10804.6|747
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10854.3|10850.3|10855.5|10851.5|10809.1|10805.1|764
1649145900000|2022-04-05 08:05:00|10854.5|10850.5|10861.2|10857.2|10867.6|10863.6|10836.7|10832.7|478
1649146200000|2022-04-05 08:10:00|10861.4|10857.4|10855.6|10851.6|10863.8|10859.8|10831.6|10826.7|423
1649146500000|2022-04-05 08:15:00|10855.1|10851.1|10833|10829|10864.3|10860.3|10831.4|10827.4|836
1649146800000|2022-04-05 08:20:00|10835|10831|10846|10842|10862.4|10858.4|10823.8|10819.8|832
1649147100000|2022-04-05 08:25:00|10845.4|10841.4|10811.3|10807.3|10845.4|10841.4|10804.9|10799.6|3126
1649147400000|2022-04-05 08:30:00|10809.7|10805.7|10794.2|10790.2|10812.1|10808.1|10754.8|10750.8|3677
1649147700000|2022-04-05 08:35:00|10796.1|10792.1|10791.2|10787.2|10798.1|10794.1|10773.1|10769.1|1082
1649148000000|2022-04-05 08:40:00|10791.3|10787.3|10805.7|10801.7|10807.6|10803.6|10778.7|10774.7|615
1649148300000|2022-04-05 08:45:00|10806.6|10802.6|10853.6|10849.6|10860.6|10856.6|10806.6|10802.6|1016
1649148600000|2022-04-05 08:50:00|10853.8|10849.8|10877.7|10873.7|10891.4|10887.4|10853.3|10849.3|1072
1649148900000|2022-04-05 08:55:00|10880.2|10876.2|10882.4|10878.4|10893.2|10888.6|10872.4|10868.4|610
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10881.9|10877.9|10893|10889|10855.5|10851.5|1135
1649149500000|2022-04-05 09:05:00|10881.8|10877.8|10885.1|10881.1|10902.6|10898.6|10868.8|10864.8|939
1649149800000|2022-04-05 09:10:00|10885.5|10881.5|10877.2|10873.2|10907|10903|10873.2|10869.2|682
1649150100000|2022-04-05 09:15:00|10876.4|10872.4|10886.9|10882.9|10904.3|10900.3|10876.1|10872.1|521
1649150400000|2022-04-05 09:20:00|10887.4|10883.4|10892.3|10888.3|10893.2|10889.2|10868.2|10864.2|498
1649150700000|2022-04-05 09:25:00|10892.6|10888.6|10877.7|10873.7|10892.8|10888.8|10874.3|10870.3|567
1649151000000|2022-04-05 09:30:00|10877.2|10873.2|10876.1|10872.1|10884.5|10880.5|10863.8|10859.8|388
1649151300000|2022-04-05 09:35:00|10875.9|10871.9|10868.3|10864.3|10878.9|10874.9|10863.5|10859.5|299
1649151600000|2022-04-05 09:40:00|10867.9|10863.9|10872.2|10868.2|10879.7|10875.7|10860|10856|411
1649151900000|2022-04-05 09:45:00|10872.8|10868.8|10831.2|10827.2|10879|10875|10826.3|10822.3|959
1649152200000|2022-04-05 09:50:00|10831.6|10827.6|10835.1|10831.1|10852.7|10848.7|10825.3|10821.3|788
1649152500000|2022-04-05 09:55:00|10835|10831|10776.1|10772.1|10838.2|10834.2|10772.1|10768.1|879
1649152800000|2022-04-05 10:00:00|10776|10772|10761.1|10757.1|10785.9|10781.9|10733.2|10729.2|2367
1649153100000|2022-04-05 10:05:00|10761|10757|10784.4|10780.4|10787.1|10782.3|10744.2|10740.2|1180
1649153400000|2022-04-05 10:10:00|10783.4|10779.4|10774.6|10770.6|10783.9|10779.9|10752.9|10748.9|577
1649153700000|2022-04-05 10:15:00|10774.7|10770.7|10784.8|10780.8|10785.3|10781.3|10763.3|10759.3|486
1649154000000|2022-04-05 10:20:00|10784.6|10780.6|10834.7|10830.7|10845.8|10841.8|10784.6|10780.6|1055
1649154300000|2022-04-05 10:25:00|10834.5|10830.5|10830.3|10826.3|10844.7|10840.7|10828.1|10824.1|459
1649154600000|2022-04-05 10:30:00|10829.8|10825.8|10818.5|10814.5|10839.1|10835.1|10803.2|10798.2|409
1649154900000|2022-04-05 10:35:00|10815.5|10811.5|10818.4|10814.4|10838.6|10834.6|10812|10808|346
1649155200000|2022-04-05 10:40:00|10818.9|10814.9|10810.6|10806.6|10832.4|10828.4|10800.1|10796.1|471
1649155500000|2022-04-05 10:45:00|10811.1|10807.1|10836.5|10832.5|10837.3|10833.3|10810.6|10805.6|233
1649155800000|2022-04-05 10:50:00|10836.6|10832.6|10849.7|10845.7|10855.6|10851.6|10815.5|10811.5|654
1649156100000|2022-04-05 10:55:00|10851.2|10847.2|10836.5|10832.5|10855.3|10851.3|10835|10830.1|187
1649156400000|2022-04-05 11:00:00|10838|10834|10838.1|10834.1|10848.2|10844.2|10829.1|10825.1|136
1649156700000|2022-04-05 11:05:00|10838.2|10834.2|10811.4|10807.4|10838.2|10834.2|10800|10794.6|299
1649157000000|2022-04-05 11:10:00|10811|10807|10810.1|10806.1|10818.8|10813.3|10782.9|10778.1|700
1649157300000|2022-04-05 11:15:00|10813.5|10809.5|10800|10796|10828.4|10824.4|10794.9|10788.5|477
1649157600000|2022-04-05 11:20:00|10799.6|10795.6|10788.6|10784.6|10801.1|10797.1|10769.1|10765|347
1649157900000|2022-04-05 11:25:00|10788.7|10784.7|10785|10781|10790.3|10785.9|10772.8|10768.8|554
1649158200000|2022-04-05 11:30:00|10785.2|10781.2|10782.3|10778.3|10798.4|10794.4|10774.7|10770.7|327
1649158500000|2022-04-05 11:35:00|10783.8|10779.8|10778|10774|10785.5|10781.5|10773.8|10769.3|226
1649158800000|2022-04-05 11:40:00|10780|10776|10760.8|10756.8|10798.5|10794.5|10757.4|10753.4|505
1649159100000|2022-04-05 11:45:00|10759.2|10755.2|10775.4|10771.4|10777|10772.8|10758.8|10754.8|347
1649159400000|2022-04-05 11:50:00|10775.3|10771.3|10811.1|10807.1|10816.5|10812.5|10773.9|10769.9|469
1649159700000|2022-04-05 11:55:00|10811.2|10807.2|10818.4|10814.4|10836.2|10828.7|10788.9|10784.9|509
1649160000000|2022-04-05 12:00:00|10818|10814|10794.2|10790.2|10827.8|10823.8|10787.4|10782.3|285
1649160300000|2022-04-05 12:05:00|10794.3|10790.3|10780.4|10776.4|10813.2|10809.2|10778.3|10774.3|561
1649160600000|2022-04-05 12:10:00|10781|10777|10770.7|10766.7|10794.2|10790.2|10745.6|10741.6|648
1649160900000|2022-04-05 12:15:00|10769.9|10765.9|10780.1|10776.1|10792.5|10788.5|10755|10751|438
1649161200000|2022-04-05 12:20:00|10779.1|10775.1|10852.9|10848.9|10858.2|10854.2|10776.6|10772.6|1522
1649161500000|2022-04-05 12:25:00|10854.4|10850.4|10835.8|10831.8|10858.9|10854.9|10821.7|10817.7|1480
1649161800000|2022-04-05 12:30:00|10835.6|10831.6|10823.2|10819.2|10842.1|10838.1|10813.2|10809.2|517
1649162100000|2022-04-05 12:35:00|10823.5|10819.5|10825.3|10821.3|10830.7|10826.7|10806.3|10802.3|620
1649162400000|2022-04-05 12:40:00|10827.4|10823.4|10848.6|10844.6|10865.6|10861.6|10826.1|10822.1|1803
1649162700000|2022-04-05 12:45:00|10848.7|10844.7|10859.8|10855.8|10863.3|10859.3|10825.9|10820.5|679
1649163000000|2022-04-05 12:50:00|10859.7|10855.7|10851.1|10847.1|10878|10874|10846.3|10842.3|1909
1649163300000|2022-04-05 12:55:00|10849.9|10845.9|10880.6|10876.6|10882.5|10878.5|10849.2|10845.2|918
1649163600000|2022-04-05 13:00:00|10880.1|10876.1|10817.9|10813.9|10882|10878|10809.3|10805.3|2391
1649163900000|2022-04-05 13:05:00|10813.5|10809.5|10811.4|10807.4|10836.8|10832.8|10789|10785|1152
1649164200000|2022-04-05 13:10:00|10811.8|10807.8|10787.8|10783.8|10826.3|10822.3|10779.1|10775.1|1433
1649164500000|2022-04-05 13:15:00|10786.3|10782.3|10791.9|10787.9|10793.3|10789.3|10753.7|10749.7|1341
1649164800000|2022-04-05 13:20:00|10792.2|10788.2|10786.6|10782.6|10802|10798|10786.2|10782.2|894
1649165100000|2022-04-05 13:25:00|10786.5|10782.5|10790.2|10786.2|10796.9|10792.9|10762.9|10758.9|1305
1649165400000|2022-04-05 13:30:00|10789.8|10785.8|10836|10832|10838.2|10834.2|10777.7|10773.7|913
1649165700000|2022-04-05 13:35:00|10835.8|10831.8|10836.4|10832.4|10847.6|10843.6|10827.3|10821.6|1352
1649166000000|2022-04-05 13:40:00|10836.2|10832.2|10843.8|10839.8|10848.5|10844.5|10816|10812|1045
1649166300000|2022-04-05 13:45:00|10843.4|10839.4|10825.6|10821.6|10844.8|10840.8|10816.4|10812.4|884
1649166600000|2022-04-05 13:50:00|10825.5|10821.5|10817.3|10813.3|10838|10834|10811.1|10807.1|925
1649166900000|2022-04-05 13:55:00|10815.5|10811.5|10813.3|10809.3|10827.1|10823.1|10799.8|10795.1|855
1649167200000|2022-04-05 14:00:00|10811|10807|10784.7|10780.7|10811.9|10807.8|10783.8|10779.8|614
1649167500000|2022-04-05 14:05:00|10785.1|10781.1|10741.3|10737.3|10798|10794|10726.6|10722.6|2618
1649167800000|2022-04-05 14:10:00|10741.7|10737.7|10774.6|10770.6|10796.6|10792.6|10731.9|10727.9|1989
1649168100000|2022-04-05 14:15:00|10773.8|10769.8|10757.7|10753.7|10788.5|10784.5|10741.9|10737.9|1102
1649168400000|2022-04-05 14:20:00|10757.8|10753.8|10763.8|10759.8|10775.5|10771.5|10743.4|10739.4|543
1649168700000|2022-04-05 14:25:00|10763.5|10759.5|10784.4|10780.4|10788.6|10784.6|10753.9|10749.9|715
1649169000000|2022-04-05 14:30:00|10784.2|10780.2|10746.2|10742.2|10788.2|10784.2|10743.5|10739.5|943
1649169300000|2022-04-05 14:35:00|10745|10741|10724.3|10720.3|10750.2|10746.2|10706.2|10702.2|2297
1649169600000|2022-04-05 14:40:00|10724.7|10720.7|10625|10621|10729.6|10725.6|10609.7|10605.7|3771
1649169900000|2022-04-05 14:45:00|10624.3|10620.3|10666.2|10662.2|10674.7|10670.7|10605|10601|3332
1649170200000|2022-04-05 14:50:00|10664.6|10660.6|10671.2|10667.2|10692.4|10688.4|10655.2|10651.2|1153
1649170500000|2022-04-05 14:55:00|10669|10665|10653.2|10649.2|10671.4|10667.4|10639.3|10635.3|1118
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10675.2|10671.2|10683|10678.1|10638.9|10634.9|1515
1649171100000|2022-04-05 15:05:00|10673.9|10669.9|10693.9|10689.9|10702.4|10698.4|10671.1|10667.1|1340
1649171400000|2022-04-05 15:10:00|10694.2|10690.2|10712|10708|10723|10719|10651.9|10646.9|1770
1649171700000|2022-04-05 15:15:00|10711.6|10707.6|10755.5|10751.5|10763.2|10759.2|10711|10707|2486
1649172000000|2022-04-05 15:20:00|10755.8|10751.8|10706.3|10702.3|10756.5|10752.5|10706.2|10702.2|1731
1649172300000|2022-04-05 15:25:00|10705.6|10701.6|10671.2|10667.2|10732.2|10728.2|10662.3|10655.4|5377
1649172600000|2022-04-05 15:30:00|10670|10666|10680.8|10676.8|10688.4|10684.4|10657.8|10653.8|2283
1649172900000|2022-04-05 15:35:00|10680.7|10676.7|10709.9|10705.9|10712|10708|10676.3|10672.3|1556
1649173200000|2022-04-05 15:40:00|10710.3|10706.3|10664.1|10660.1|10722.6|10718.6|10660|10656|2296
1649173500000|2022-04-05 15:45:00|10664|10660|10699.6|10695.6|10703.5|10699.5|10660|10655.5|2194
1649173800000|2022-04-05 15:50:00|10699.3|10695.3|10668.4|10664.4|10699.8|10695.8|10666.1|10662.1|1552
1649174100000|2022-04-05 15:55:00|10668.9|10664.9|10666.1|10662.1|10674.8|10670.8|10659.3|10655.3|1468
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.3|10676.3|10704.5|10700.5|10662.2|10658.2|898
1649174700000|2022-04-05 16:05:00|10680.2|10676.2|10688.9|10684.9|10691.3|10687.3|10665|10661|747
1649175000000|2022-04-05 16:10:00|10688.4|10684.4|10705.3|10701.3|10710.2|10706.2|10688.4|10684.4|454
1649175300000|2022-04-05 16:15:00|10704.9|10700.9|10718|10714|10719|10714.8|10701|10697|459
1649175600000|2022-04-05 16:20:00|10718.5|10714.5|10694.1|10690.1|10718.6|10714.6|10692.1|10688.1|406
1649175900000|2022-04-05 16:25:00|10693.1|10689.1|10675.9|10671.9|10707.8|10703.8|10675.5|10671.5|563
1649176200000|2022-04-05 16:30:00|10675.5|10671.5|10653.3|10649.3|10676.8|10672.8|10650.3|10646.3|1440
1649176500000|2022-04-05 16:35:00|10652.8|10648.8|10658.6|10654.6|10677.6|10673.6|10650.7|10646.7|1347
1649176800000|2022-04-05 16:40:00|10658.5|10654.5|10683|10679|10687.4|10683.4|10656.8|10652.8|932
1649177100000|2022-04-05 16:45:00|10684.1|10680.1|10689.1|10685.1|10694.1|10690.1|10677.9|10673.9|561
1649177400000|2022-04-05 16:50:00|10688.3|10684.3|10679.7|10675.7|10696.2|10692.2|10675.6|10671.6|408
1649177700000|2022-04-05 16:55:00|10679.1|10675.1|10680.2|10676.2|10700.9|10696.9|10669.8|10665.8|472
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10744.1|10740.1|10747.1|10743.1|10679.8|10675.8|1133
1649178300000|2022-04-05 17:05:00|10743.9|10739.9|10758.9|10754.9|10779.1|10775.1|10741.6|10737.6|1415
1649178600000|2022-04-05 17:10:00|10756.7|10752.7|10736.2|10732.2|10769.3|10765.3|10734.3|10730.3|489
1649178900000|2022-04-05 17:15:00|10736.6|10732.6|10751.2|10747.2|10754.8|10750.8|10731.8|10727.8|616
1649179200000|2022-04-05 17:20:00|10751|10747|10746.9|10742.9|10755.2|10751.2|10725.4|10721.4|729
1649179500000|2022-04-05 17:25:00|10747.8|10743.8|10749|10745|10755.7|10751.7|10738.4|10734.4|402
1649179800000|2022-04-05 17:30:00|10748.8|10744.8|10751.9|10747.9|10756.9|10752.9|10741.1|10736.8|775
1649180100000|2022-04-05 17:35:00|10751.4|10747.4|10745.5|10741.5|10756.9|10752.9|10744|10739.5|584
1649180400000|2022-04-05 17:40:00|10745.7|10741.7|10704.4|10700.4|10749.7|10745.7|10704.3|10700.3|732
1649180700000|2022-04-05 17:45:00|10704.5|10700.5|10697.7|10693.7|10720.1|10716.1|10685|10681|616
1649181000000|2022-04-05 17:50:00|10697.6|10693.6|10686.4|10682.4|10707.1|10703.1|10684.2|10680.2|930
1649181300000|2022-04-05 17:55:00|10687.4|10683.4|10711.6|10707.6|10718.2|10714.2|10682.4|10678.4|618
1649181600000|2022-04-05 18:00:00|10712|10708|10699.1|10695.1|10732.4|10728.4|10695|10691|571
1649181900000|2022-04-05 18:05:00|10699|10695|10715.9|10711.9|10715.9|10711.9|10674.7|10670.7|1002
1649182200000|2022-04-05 18:10:00|10715.5|10711.5|10713.7|10709.7|10731.4|10727.4|10705.7|10701.7|875
1649182500000|2022-04-05 18:15:00|10713.8|10709.8|10720|10716|10748.3|10744.3|10708.8|10704.8|1405
1649182800000|2022-04-05 18:20:00|10720.1|10716.1|10696.1|10692.1|10734.5|10730.5|10686.6|10678.1|2349
1649183100000|2022-04-05 18:25:00|10695.8|10691.8|10629.1|10625.1|10705.9|10701.9|10603.3|10599.3|7191
1649183400000|2022-04-05 18:30:00|10629.3|10625.3|10623.6|10619.6|10633.7|10629.7|10606.2|10602.2|1534
1649183700000|2022-04-05 18:35:00|10623.2|10619.2|10584.5|10580.5|10625.7|10621.7|10581.1|10577.1|995
1649184000000|2022-04-05 18:40:00|10590.4|10580.4|10588.4|10584.4|10606.9|10602.9|10579.2|10575.2|502
1649184300000|2022-04-05 18:45:00|10588.5|10584.5|10598.4|10594.4|10613.1|10609.1|10588.5|10584.5|384
1649184600000|2022-04-05 18:50:00|10597.9|10593.9|10599.5|10595.5|10605.4|10601.4|10592.4|10588.4|84
1649184900000|2022-04-05 18:55:00|10599.4|10595.4|10600.2|10596.2|10609.8|10605.8|10593|10589|291
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10586|10582|10603.2|10599.2|10584.6|10580.6|103
1649185500000|2022-04-05 19:05:00|10585.4|10581.4|10556.4|10552.4|10585.4|10581.4|10544.2|10540.2|520
1649185800000|2022-04-05 19:10:00|10555.3|10551.3|10543.8|10539.8|10560.7|10556.7|10540.2|10535.3|364
1649186100000|2022-04-05 19:15:00|10543.5|10539.5|10533.1|10529.1|10549.5|10545.3|10526.1|10522.1|1205
1649186400000|2022-04-05 19:20:00|10530.5|10526.5|10512.1|10508.1|10530.5|10526.5|10497.9|10491.4|1083
1649186700000|2022-04-05 19:25:00|10510.9|10506.9|10510.3|10506.3|10528.7|10524.7|10503|10499|434
1649187000000|2022-04-05 19:30:00|10507.8|10503.8|10481.4|10477.4|10509.3|10503.8|10480.3|10476.3|455
1649187300000|2022-04-05 19:35:00|10481|10477|10477.4|10473.4|10485.9|10481.3|10453.2|10447.6|1341
1649187600000|2022-04-05 19:40:00|10477.3|10473.3|10469.6|10465.6|10482.7|10476.3|10464.3|10459.1|361
1649187900000|2022-04-05 19:45:00|10469.2|10465.2|10432.1|10428.1|10469.2|10465.2|10430.5|10426.5|465
1649188200000|2022-04-05 19:50:00|10431.7|10427.7|10445.7|10441.7|10450.3|10443.6|10422|10417.7|402
1649188500000|2022-04-05 19:55:00|10445.5|10441.5|10454.4|10450.4|10465.3|10459.7|10444.8|10440.8|589
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10479.4|10475.4|10483.1|10477.4|10453.3|10447.3|163
1649189100000|2022-04-05 20:05:00|10479.3|10475.3|10478.3|10474.3|10485.7|10481.7|10474.7|10470|34
1649189400000|2022-04-05 20:10:00|10478.4|10474.4|10507.9|10503.9|10510.3|10504.8|10477.7|10473.7|101
1649189700000|2022-04-05 20:15:00|10508.3|10504.3|10495.7|10491.7|10514.2|10508.7|10491|10484.5|71
1649190000000|2022-04-05 20:20:00|10496|10492|10507|10503|10512.5|10505.9|10493|10487.7|35
1649190300000|2022-04-05 20:25:00|10506.9|10502.9|10520.5|10510.5|10522.5|10515|10497.1|10490.4|122
1649190600000|2022-04-05 20:30:00|10520.9|10510.9|10513.5|10503.5|10529.3|10520.2|10504.5|10494.5|75
1649190900000|2022-04-05 20:35:00|10510.1|10506.1|10513.2|10509.2|10520.4|10515.7|10498.5|10493.2|92
1649191200000|2022-04-05 20:40:00|10512.7|10508.7|10519|10515|10522.6|10515|10505.1|10497.1|41
1649191500000|2022-04-05 20:45:00|10522.7|10512.7|10518.5|10514.5|10526.6|10518.8|10501.8|10494.7|65
1649191800000|2022-04-05 20:50:00|10518.9|10514.9|10549.8|10545.8|10553.3|10545.8|10518.9|10510.8|76
1649192100000|2022-04-05 20:55:00|10549.9|10545.9|10568|10558|10568|10558|10548.7|10539.2|215
1649192400000|2022-04-05 21:00:00|10566|10556|10541.8|10531.8|10566|10556|10537.8|10527.8|12
1649192700000|2022-04-05 21:05:00|10539.9|10529.9|10536.9|10526.9|10539.9|10529.9|10536.8|10526.8|5
1649193000000|2022-04-05 21:10:00|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|2
1649193600000|2022-04-05 21:20:00|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|0
1649193900000|2022-04-05 21:25:00|10535.7|10525.7|10530.2|10520.2|10535.7|10525.7|10528.7|10518.7|3
1649194200000|2022-04-05 21:30:00|10523.2|10519.2|10520.2|10516.2|10523.2|10519.2|10520.2|10516.2|9
1649194500000|2022-04-05 21:35:00|10532.7|10522.7|10531.3|10521.3|10538.2|10528.2|10531.3|10521.3|10
1649194800000|2022-04-05 21:40:00|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|0
1649195100000|2022-04-05 21:45:00|10530.9|10520.9|10535.6|10531.6|10537.1|10533.1|10530.9|10520.9|4
1649195400000|2022-04-05 21:50:00|10537.7|10533.7|10531.3|10521.3|10537.7|10533.7|10531.3|10521.3|6
1649195700000|2022-04-05 21:55:00|10530.8|10520.8|10534.6|10524.6|10534.6|10524.6|10529.2|10519.2|13
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10520.1|10510.1|10547|10542.9|10475.5|10471.3|533
1649203500000|2022-04-06 00:05:00|10516.6|10512.6|10551.9|10547.9|10557.4|10552.1|10516.1|10510.3|233
1649203800000|2022-04-06 00:10:00|10552.2|10548.2|10497.1|10493.1|10556.9|10552.9|10490.8|10483.1|271
1649204100000|2022-04-06 00:15:00|10495.2|10491.2|10497.1|10487.1|10519|10511.2|10481|10474.7|304
1649204400000|2022-04-06 00:20:00|10497.7|10487.7|10524.8|10520.8|10526.8|10521.8|10494.2|10484.2|165
1649204700000|2022-04-06 00:25:00|10525.8|10521.8|10546.8|10536.8|10546.9|10540.3|10525.8|10521.8|76
1649205000000|2022-04-06 00:30:00|10544.8|10540.8|10562.7|10558.7|10566|10558.7|10541.3|10533.8|148
1649205300000|2022-04-06 00:35:00|10562.5|10558.5|10547.9|10543.9|10563.9|10559.4|10547.9|10542.3|48
1649205600000|2022-04-06 00:40:00|10548.4|10544.4|10557.4|10553.4|10563.4|10556.9|10548.4|10542.2|56
1649205900000|2022-04-06 00:45:00|10558.1|10554.1|10564|10560|10569|10561.9|10555.8|10551.8|74
1649206200000|2022-04-06 00:50:00|10564.1|10560.1|10553.5|10549.5|10565|10560.1|10534.6|10528.6|167
1649206500000|2022-04-06 00:55:00|10552.7|10548.7|10561.2|10551.2|10566|10562|10543.3|10533.8|92
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10548.3|10538.3|10564.7|10559.1|10509.1|10503.1|972
1649207100000|2022-04-06 01:05:00|10548.2|10538.2|10554.4|10544.4|10566.2|10560.2|10531.1|10524.2|681
1649207400000|2022-04-06 01:10:00|10555.4|10545.4|10577.4|10567.4|10580.3|10575.1|10552.1|10542.9|337
1649207700000|2022-04-06 01:15:00|10577.1|10567.1|10602.8|10598.8|10605.8|10599.9|10560.5|10551.7|258
1649208000000|2022-04-06 01:20:00|10602.9|10598.9|10594.5|10584.5|10605.5|10599.9|10582.9|10572.9|306
1649208300000|2022-04-06 01:25:00|10591.9|10587.9|10585.6|10575.6|10604.8|10598.2|10578.8|10571|196
1649208600000|2022-04-06 01:30:00|10585.7|10575.7|10583.7|10579.7|10598.4|10589.1|10570.5|10563.2|112
1649208900000|2022-04-06 01:35:00|10588.2|10578.2|10588.6|10584.6|10606.5|10601.2|10575.1|10570.1|288
1649209200000|2022-04-06 01:40:00|10588.3|10584.3|10567.7|10563.7|10598.1|10590.3|10561.4|10556.7|278
1649209500000|2022-04-06 01:45:00|10568.7|10564.7|10565.3|10555.3|10574.7|10566.4|10547.2|10541.6|226
1649209800000|2022-04-06 01:50:00|10563.8|10559.8|10585|10581|10590.7|10584.8|10552.4|10545.4|243
1649210100000|2022-04-06 01:55:00|10585.4|10581.4|10596|10592|10600.4|10592.9|10585.4|10580.4|227
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10610.4|10606.4|10611.2|10607.2|10593.4|10588|426
1649210700000|2022-04-06 02:05:00|10608.2|10604.2|10603.4|10599.4|10616.2|10611.7|10597.4|10591.7|243
1649211000000|2022-04-06 02:10:00|10602.9|10598.9|10617.3|10613.3|10634.2|10630.2|10601|10595.6|171
1649211300000|2022-04-06 02:15:00|10616.7|10612.7|10620.4|10616.4|10623.3|10616.5|10610.3|10605.1|31
1649211600000|2022-04-06 02:20:00|10623.9|10613.9|10606|10602|10625.9|10619.4|10605.3|10601.3|149
1649211900000|2022-04-06 02:25:00|10605.4|10601.4|10601.3|10597.3|10608.2|10604.2|10597.5|10592.9|102
1649212200000|2022-04-06 02:30:00|10599.5|10595.5|10612.4|10608.4|10617|10611.9|10597.8|10591.6|122
1649212500000|2022-04-06 02:35:00|10616.4|10606.4|10635.5|10631.5|10635.5|10631.5|10609.3|10603.5|110
1649212800000|2022-04-06 02:40:00|10634.9|10630.9|10650.9|10640.9|10656.2|10651.6|10623.1|10616.4|253
1649213100000|2022-04-06 02:45:00|10646.5|10642.5|10664.7|10660.7|10666.8|10662.2|10645.5|10640|225
1649213400000|2022-04-06 02:50:00|10665.2|10661.2|10649.4|10645.4|10666.1|10661.2|10644.2|10637.2|206
1649213700000|2022-04-06 02:55:00|10649.3|10645.3|10642.3|10632.3|10658.3|10650.6|10624.3|10617.2|248
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10641.2|10637.2|10653.9|10648.7|10627.9|10620.7|149
1649214300000|2022-04-06 03:05:00|10641.5|10637.5|10645.1|10635.1|10661.9|10656.9|10633.9|10626|234
1649214600000|2022-04-06 03:10:00|10645.5|10635.5|10633.7|10623.7|10652.6|10647.6|10623.1|10617.7|124
1649214900000|2022-04-06 03:15:00|10633.5|10623.5|10644.4|10640.4|10652.1|10644.6|10633.5|10623.5|46
1649215200000|2022-04-06 03:20:00|10644.6|10640.6|10660.1|10650.1|10671|10665|10644.6|10640.6|125
1649215500000|2022-04-06 03:25:00|10657.5|10653.5|10652.2|10648.2|10670.4|10664.8|10649.7|10643|50
1649215800000|2022-04-06 03:30:00|10651.8|10647.8|10654.5|10650.5|10657.3|10652.4|10649.9|10642.9|48
1649216100000|2022-04-06 03:35:00|10655|10651|10645|10641|10655.4|10651.4|10641.5|10636.4|17
1649216400000|2022-04-06 03:40:00|10651.8|10641.8|10653.5|10643.5|10656.4|10649.5|10631.9|10624.5|159
1649216700000|2022-04-06 03:45:00|10648.8|10644.8|10648.2|10644.2|10656.3|10650.4|10648.2|10641.7|69
1649217000000|2022-04-06 03:50:00|10647.9|10643.9|10653.7|10643.7|10656.7|10651.4|10646.2|10638.9|28
1649217300000|2022-04-06 03:55:00|10653.4|10643.4|10643.3|10639.3|10655.8|10646.6|10643.3|10635.3|8
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10638.8|10634.8|10653.8|10647.6|10638.4|10633.3|25
1649217900000|2022-04-06 04:05:00|10637.3|10627.3|10641.2|10637.2|10649.6|10642.2|10634.2|10627.3|37
1649218200000|2022-04-06 04:10:00|10641.6|10637.6|10655.4|10651.4|10656.5|10651.4|10640.2|10632.9|90
1649218500000|2022-04-06 04:15:00|10655.3|10651.3|10668.3|10664.3|10670.9|10666.1|10655.3|10648.9|126
1649218800000|2022-04-06 04:20:00|10666|10662|10657.6|10647.6|10666.1|10662|10651.3|10645.8|55
1649219100000|2022-04-06 04:25:00|10657|10647|10650.6|10646.6|10658.5|10652.4|10644.1|10639.5|46
1649219400000|2022-04-06 04:30:00|10650.2|10646.2|10643.1|10639.1|10651.9|10646.6|10631.2|10625.2|72
1649219700000|2022-04-06 04:35:00|10643|10639|10657.6|10653.6|10658.2|10653.6|10643|10636.3|31
1649220000000|2022-04-06 04:40:00|10659.2|10649.2|10667.4|10663.4|10670.9|10664.7|10654.7|10648.4|72
1649220300000|2022-04-06 04:45:00|10667.1|10663.1|10662.3|10652.3|10671.2|10665.9|10656.4|10652.3|25
1649220600000|2022-04-06 04:50:00|10658.3|10654.3|10664.9|10660.9|10664.9|10660.9|10656.2|10649|23
1649220900000|2022-04-06 04:55:00|10665|10661|10657.3|10653.3|10666.3|10662.3|10654.9|10648.8|16
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10654.9|10650.9|10660|10653.1|10652.4|10648.2|4
1649221500000|2022-04-06 05:05:00|10655.2|10651.2|10646.5|10642.5|10659.9|10652.9|10645|10638.5|24
1649221800000|2022-04-06 05:10:00|10646.3|10642.3|10628.6|10624.6|10649|10644.3|10625.1|10620.1|45
1649222100000|2022-04-06 05:15:00|10628.2|10624.2|10643.7|10633.7|10654.1|10646.3|10625.2|10619.1|91
1649222400000|2022-04-06 05:20:00|10644.7|10634.7|10650.4|10646.4|10654.4|10648.9|10641.1|10632.8|26
1649222700000|2022-04-06 05:25:00|10651.4|10641.4|10649.8|10645.8|10658|10652.2|10646.2|10638.8|22
1649223000000|2022-04-06 05:30:00|10655.9|10645.9|10663.8|10653.8|10669.9|10661.8|10650.4|10644.9|165
1649223300000|2022-04-06 05:35:00|10661.1|10657.1|10672.9|10668.9|10683.6|10678.6|10661.1|10653.8|216
1649223600000|2022-04-06 05:40:00|10674.5|10670.5|10678.5|10674.5|10680.9|10674.9|10669.1|10665.1|73
1649223900000|2022-04-06 05:45:00|10678.1|10674.1|10705.8|10695.8|10709.8|10705.8|10677.3|10670.2|242
1649224200000|2022-04-06 05:50:00|10704.7|10694.7|10684.1|10680.1|10707.9|10703.9|10684.1|10678.8|187
1649224500000|2022-04-06 05:55:00|10685.2|10681.2|10670.2|10666.2|10700.4|10692.3|10669.7|10663.5|97
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10677.5|10673.5|10691.8|10686|10660|10653.7|331
1649225100000|2022-04-06 06:05:00|10678.3|10674.3|10662.9|10652.9|10689.1|10683.8|10655.1|10649.3|382
1649225400000|2022-04-06 06:10:00|10663.1|10653.1|10668.7|10664.7|10683.5|10677.7|10658.3|10652|126
1649225700000|2022-04-06 06:15:00|10668.9|10664.9|10676.5|10672.5|10690.4|10683|10668.2|10663.7|140
1649226000000|2022-04-06 06:20:00|10679.2|10675.2|10690.3|10686.3|10695.8|10691.8|10679.1|10671.7|229
1649226300000|2022-04-06 06:25:00|10690|10686|10685.1|10681.1|10693.6|10689.6|10671.7|10667.7|203
1649226600000|2022-04-06 06:30:00|10684.4|10680.4|10674.8|10670.8|10689.9|10685.3|10667.8|10663.8|169
1649226900000|2022-04-06 06:35:00|10675.2|10671.2|10673.4|10669.4|10677|10673|10656.4|10652.4|192
1649227200000|2022-04-06 06:40:00|10673.5|10669.5|10665.3|10661.3|10686.9|10681.5|10665.3|10657.9|363
1649227500000|2022-04-06 06:45:00|10665.6|10661.6|10690.6|10686.6|10690.6|10686.6|10660.9|10656.9|378
1649227800000|2022-04-06 06:50:00|10690.7|10686.7|10689.1|10685.1|10696.5|10692.5|10663.7|10659.7|402
1649228100000|2022-04-06 06:55:00|10689.2|10685.2|10674.3|10670.3|10690.1|10686.1|10671.2|10665.1|240
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10668.4|10664.4|10696.6|10692.6|10662.3|10658.3|344
1649228700000|2022-04-06 07:05:00|10668.2|10664.2|10671.2|10667.2|10672.3|10668.3|10642.3|10638.2|566
1649229000000|2022-04-06 07:10:00|10670.9|10666.9|10655.3|10651.3|10674.3|10670.3|10647.2|10643.2|358
1649229300000|2022-04-06 07:15:00|10655.2|10651.2|10651.6|10647.6|10663.2|10659.2|10648.6|10644.6|141
1649229600000|2022-04-06 07:20:00|10650.9|10646.9|10641.3|10637.3|10662.6|10658.6|10634.8|10630|457
1649229900000|2022-04-06 07:25:00|10639.8|10635.8|10652.5|10648.5|10658.4|10654.4|10629.9|10624.6|150
1649230200000|2022-04-06 07:30:00|10654|10650|10696.8|10692.8|10696.8|10692.8|10654|10650|602
1649230500000|2022-04-06 07:35:00|10696.5|10692.5|10692.1|10688.1|10703.8|10699.8|10674.7|10670.7|733
1649230800000|2022-04-06 07:40:00|10691.3|10687.3|10723.9|10719.9|10733.1|10729.1|10686.6|10682.6|764
1649231100000|2022-04-06 07:45:00|10724.9|10720.9|10721.3|10717.3|10742.8|10738.1|10718.2|10713.9|654
1649231400000|2022-04-06 07:50:00|10721.8|10717.8|10718|10714|10725.4|10721.4|10697|10693|763
1649231700000|2022-04-06 07:55:00|10717.9|10713.9|10727.8|10723.8|10730.6|10724.6|10697.5|10690.9|569
1649232000000|2022-04-06 08:00:00|10728|10724|10751.8|10747.8|10761.2|10757.2|10728|10724|1106
1649232300000|2022-04-06 08:05:00|10752.6|10748.6|10761.4|10757.4|10772.9|10768.9|10739.7|10735.7|1000
1649232600000|2022-04-06 08:10:00|10761.8|10757.8|10743.7|10739.7|10771.8|10767.5|10741.5|10737.5|984
1649232900000|2022-04-06 08:15:00|10743.4|10739.4|10735.8|10731.8|10747.5|10743.5|10729.3|10725.3|846
1649233200000|2022-04-06 08:20:00|10736|10732|10766.9|10762.9|10769.6|10765.6|10736|10732|1679
1649233500000|2022-04-06 08:25:00|10767.6|10763.6|10713.4|10709.4|10771.9|10767.9|10712.2|10708.2|3817
1649233800000|2022-04-06 08:30:00|10713.5|10709.5|10739.8|10735.8|10748.1|10744.1|10707.8|10703.8|3215
1649234100000|2022-04-06 08:35:00|10740.1|10736.1|10734.6|10730.6|10755.7|10751.7|10731.6|10727.6|840
1649234400000|2022-04-06 08:40:00|10734.1|10730.1|10738.5|10734.5|10745.3|10741.3|10729.6|10725.6|560
1649234700000|2022-04-06 08:45:00|10739.7|10735.7|10765.7|10761.7|10774.3|10770.3|10737.5|10733.5|819
1649235000000|2022-04-06 08:50:00|10765.5|10761.5|10752.5|10748.5|10771.3|10767.3|10750.2|10745.5|572
1649235300000|2022-04-06 08:55:00|10744.1|10740.1|10731.6|10727.6|10745.8|10741.8|10722.2|10718.2|773
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10734.1|10730.1|10752.7|10748.7|10733.1|10726.1|567
1649235900000|2022-04-06 09:05:00|10734.2|10730.2|10730.1|10726.1|10742.2|10738.2|10723.1|10719.1|531
1649236200000|2022-04-06 09:10:00|10729.7|10725.7|10708.5|10704.5|10729.7|10725.7|10700|10696|612
1649236500000|2022-04-06 09:15:00|10708.2|10704.2|10701.3|10697.3|10714.2|10710.2|10691|10687|530
1649236800000|2022-04-06 09:20:00|10701.7|10697.7|10724.7|10720.7|10727.7|10722.2|10698.8|10694.8|338
1649237100000|2022-04-06 09:25:00|10723.1|10719.1|10739.9|10735.9|10746.3|10742.3|10719.3|10715.3|347
1649237400000|2022-04-06 09:30:00|10739.7|10735.7|10784.3|10780.3|10791.1|10787.1|10739.7|10735.7|1494
1649237700000|2022-04-06 09:35:00|10784.7|10780.7|10824.7|10820.7|10824.7|10820.7|10774|10770|1116
1649238000000|2022-04-06 09:40:00|10825.1|10821.1|10794|10790|10826.9|10822.9|10792.5|10788.5|1065
1649238300000|2022-04-06 09:45:00|10793.8|10789.8|10799.8|10795.8|10814.1|10809.2|10792.5|10788.5|950
1649238600000|2022-04-06 09:50:00|10800.7|10796.7|10789.4|10785.4|10815.7|10811|10785.2|10781.2|424
1649238900000|2022-04-06 09:55:00|10790.9|10786.9|10779.4|10775.4|10803.9|10799.9|10776.1|10772.1|883
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10779|10775|10791.8|10787.8|10770|10766|720
1649239500000|2022-04-06 10:05:00|10779.2|10775.2|10783.5|10779.5|10798.9|10794.9|10774.7|10770.7|438
1649239800000|2022-04-06 10:10:00|10783.8|10779.8|10780.6|10776.6|10793.5|10788.5|10770.4|10766.4|437
1649240100000|2022-04-06 10:15:00|10781.1|10777.1|10775.5|10771.5|10785.6|10781.6|10772.5|10768.5|331
1649240400000|2022-04-06 10:20:00|10777.3|10773.3|10774|10770|10790.8|10786.8|10771.2|10765.6|431
1649240700000|2022-04-06 10:25:00|10774.3|10770.3|10774.7|10770.7|10792.7|10788.7|10772|10768|512
1649241000000|2022-04-06 10:30:00|10774.3|10770.3|10785.8|10781.8|10791.4|10787.4|10773.8|10769.8|627
1649241300000|2022-04-06 10:35:00|10785.7|10781.7|10781.1|10777.1|10785.8|10781.8|10756.9|10752.5|683
1649241600000|2022-04-06 10:40:00|10781|10777|10751.1|10747.1|10781.8|10777|10747.3|10743.3|556
1649241900000|2022-04-06 10:45:00|10750.4|10746.4|10741.7|10737.7|10771.6|10767.6|10739|10735|749
1649242200000|2022-04-06 10:50:00|10741.9|10737.9|10761|10757|10788.2|10784.2|10738.4|10730.6|1049
1649242500000|2022-04-06 10:55:00|10761.1|10757.1|10780|10776|10789.3|10785.3|10760.1|10756.1|555
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10765.8|10761.8|10781.3|10777.3|10759.6|10755.6|313
1649243100000|2022-04-06 11:05:00|10765.9|10761.9|10750.9|10746.9|10765.9|10761.9|10747.3|10743.3|375
1649243400000|2022-04-06 11:10:00|10749.3|10745.3|10744|10740|10769.5|10765.5|10735.2|10731.2|435
1649243700000|2022-04-06 11:15:00|10744.4|10740.4|10730.7|10726.7|10746|10742|10728.7|10724.7|390
1649244000000|2022-04-06 11:20:00|10730.3|10726.3|10747.8|10743.8|10754.5|10750.5|10728.7|10724.7|340
1649244300000|2022-04-06 11:25:00|10747.3|10743.3|10735.9|10731.9|10753.3|10748.3|10729.4|10725.4|260
1649244600000|2022-04-06 11:30:00|10737|10733|10755.7|10751.7|10770.8|10766.8|10735.4|10731.4|617
1649244900000|2022-04-06 11:35:00|10756.8|10752.8|10741.3|10737.3|10761.7|10757.7|10736|10732|153
1649245200000|2022-04-06 11:40:00|10741.5|10737.5|10715.5|10711.5|10742.5|10738.5|10711.2|10707.2|259
1649245500000|2022-04-06 11:45:00|10716|10712|10708.7|10704.7|10722.3|10718.3|10696.1|10691|541
1649245800000|2022-04-06 11:50:00|10708.4|10704.4|10718.8|10714.8|10723.8|10719.8|10704.9|10700.9|527
1649246100000|2022-04-06 11:55:00|10719.1|10715.1|10715.9|10711.9|10730.8|10726.8|10714.4|10710.4|478
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10728.3|10724.3|10734.3|10730.3|10700.2|10696.2|501
1649246700000|2022-04-06 12:05:00|10726.9|10722.9|10711.6|10707.6|10736.8|10731.4|10701.3|10697.3|579
1649247000000|2022-04-06 12:10:00|10710.6|10706.6|10724|10720|10724.6|10720.6|10678.6|10672.3|1222
1649247300000|2022-04-06 12:15:00|10724.1|10720.1|10733.8|10729.8|10738.3|10734.3|10722.7|10718.7|455
1649247600000|2022-04-06 12:20:00|10733.3|10729.3|10724.8|10720.8|10734.8|10730.8|10710.6|10706.6|501
1649247900000|2022-04-06 12:25:00|10726.9|10722.9|10722.6|10718.6|10737.8|10733.8|10715.9|10711.9|389
1649248200000|2022-04-06 12:30:00|10722.2|10718.2|10720.3|10716.3|10725.6|10721.6|10708.4|10704.4|285
1649248500000|2022-04-06 12:35:00|10718.8|10714.8|10719.3|10715.3|10726.7|10722.7|10716.7|10712.7|285
1649248800000|2022-04-06 12:40:00|10717.8|10713.8|10699.9|10695.9|10719.5|10715.5|10698.5|10694.5|206
1649249100000|2022-04-06 12:45:00|10699.5|10695.5|10702|10698|10711|10707|10687.6|10683.6|660
1649249400000|2022-04-06 12:50:00|10704.5|10700.5|10707.8|10703.8|10711|10707|10694|10690|485
1649249700000|2022-04-06 12:55:00|10707.4|10703.4|10703.4|10699.4|10715.9|10711.9|10692.1|10688.1|312
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10716.4|10712.4|10726.1|10722.1|10688.6|10684.6|1493
1649250300000|2022-04-06 13:05:00|10716.3|10712.3|10682.8|10678.8|10731.8|10727.8|10680.6|10676.6|1114
1649250600000|2022-04-06 13:10:00|10682.4|10678.4|10663.1|10659.1|10692.3|10688.3|10656.5|10652.5|1460
1649250900000|2022-04-06 13:15:00|10662.3|10658.3|10675.8|10671.8|10690.3|10686.3|10662.3|10658.3|1138
1649251200000|2022-04-06 13:20:00|10675.7|10671.7|10647.2|10643.2|10680.3|10676.3|10638.9|10634.9|2635
1649251500000|2022-04-06 13:25:00|10647.1|10643.1|10639|10635|10661.1|10657.1|10606.3|10602.3|4484
1649251800000|2022-04-06 13:30:00|10638.6|10634.6|10654.3|10650.3|10657.7|10653.1|10624|10620|3932
1649252100000|2022-04-06 13:35:00|10653.9|10649.9|10615.5|10611.5|10670.4|10666.4|10601.9|10597.9|2009
1649252400000|2022-04-06 13:40:00|10616.3|10612.3|10541.1|10537.1|10621.4|10617.4|10533.6|10529.6|5553
1649252700000|2022-04-06 13:45:00|10540.9|10536.9|10555.3|10551.3|10559.1|10555.1|10529.1|10525.1|4612
1649253000000|2022-04-06 13:50:00|10556|10552|10557.7|10553.7|10564|10560|10531|10527|2441
1649253300000|2022-04-06 13:55:00|10557.5|10553.5|10566.2|10562.2|10571.4|10567.4|10536.2|10532.2|2075
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10599.5|10595.5|10603.3|10599.3|10562.5|10558.5|1646
1649253900000|2022-04-06 14:05:00|10599.9|10595.9|10600.9|10596.9|10607.4|10603.4|10575|10571|892
1649254200000|2022-04-06 14:10:00|10600.6|10596.6|10635.6|10631.6|10650.3|10646.3|10600.6|10596.6|1764
1649254500000|2022-04-06 14:15:00|10634.9|10630.9|10680.8|10676.8|10684.8|10680.8|10634.6|10630.6|2983
1649254800000|2022-04-06 14:20:00|10680.1|10676.1|10672.7|10668.7|10691.9|10687.9|10669.7|10665.7|2763
1649255100000|2022-04-06 14:25:00|10672.4|10668.4|10657.4|10647.4|10677.7|10673.7|10648.3|10640.6|1360
1649255400000|2022-04-06 14:30:00|10658.5|10648.5|10633.1|10629.1|10664.1|10654.1|10612|10608|2902
1649255700000|2022-04-06 14:35:00|10635.7|10631.7|10609.7|10605.7|10650.6|10646.6|10590.1|10586.1|2776
1649256000000|2022-04-06 14:40:00|10609.3|10605.3|10560.2|10556.2|10611.2|10607.2|10559.4|10555.4|3746
1649256300000|2022-04-06 14:45:00|10560.1|10556.1|10560.1|10556.1|10576.3|10569.5|10515.7|10511.7|4122
1649256600000|2022-04-06 14:50:00|10560|10556|10588.2|10584.2|10597.2|10593.2|10552.1|10548.1|1819
1649256900000|2022-04-06 14:55:00|10587.7|10583.7|10568|10564|10593.2|10589.2|10559.2|10555.2|1392
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10600.9|10596.9|10608|10601|10567.7|10563.7|2234
1649257500000|2022-04-06 15:05:00|10600.7|10596.7|10598.7|10594.7|10615.2|10611.2|10592.1|10588.1|1358
1649257800000|2022-04-06 15:10:00|10598.9|10594.9|10537.1|10533.1|10604.6|10600.6|10522.4|10518.4|3070
1649258100000|2022-04-06 15:15:00|10537.5|10533.5|10476.7|10472.7|10537.5|10533.5|10447.9|10443.9|4479
1649258400000|2022-04-06 15:20:00|10477.2|10473.2|10442.6|10438.6|10479.8|10475.8|10406.1|10402.1|4373
1649258700000|2022-04-06 15:25:00|10442.5|10438.5|10406.6|10402.6|10458.7|10454.7|10392|10388|5816
1649259000000|2022-04-06 15:30:00|10406.7|10402.7|10386.9|10382.9|10417.7|10413.7|10336.4|10331.8|6497
1649259300000|2022-04-06 15:35:00|10386.8|10382.8|10356.9|10352.9|10386.8|10382.8|10337.9|10333.9|3697
1649259600000|2022-04-06 15:40:00|10355.8|10351.8|10355.9|10351.9|10365|10361|10321.1|10317.1|2590
1649259900000|2022-04-06 15:45:00|10353.5|10349.5|10362.8|10358.8|10373|10369|10342.7|10338.7|1581
1649260200000|2022-04-06 15:50:00|10363.2|10359.2|10401.1|10397.1|10407.1|10403.1|10353.8|10349.8|1460
1649260500000|2022-04-06 15:55:00|10401.6|10397.6|10397|10393|10429.8|10425.8|10394.2|10390.2|1604
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10410.6|10406.6|10413.2|10409.2|10394.9|10390.9|949
1649261100000|2022-04-06 16:05:00|10410.2|10406.2|10421.8|10417.8|10438.6|10434.6|10389.4|10385.4|1540
1649261400000|2022-04-06 16:10:00|10421.7|10417.7|10364.9|10360.9|10425.1|10421.1|10363.7|10359.7|2188
1649261700000|2022-04-06 16:15:00|10364.8|10360.8|10325.6|10321.6|10367.1|10363.1|10298.9|10294.8|5185
1649262000000|2022-04-06 16:20:00|10326.5|10322.5|10349.6|10345.6|10356.4|10352.4|10323|10319|1589
1649262300000|2022-04-06 16:25:00|10349.3|10345.3|10339.8|10335.8|10351.3|10347.3|10329.1|10325.1|696
1649262600000|2022-04-06 16:30:00|10340.1|10336.1|10372.5|10368.5|10384|10380|10338.3|10334.3|1087
1649262900000|2022-04-06 16:35:00|10372.6|10368.6|10359|10355|10380.1|10376.1|10355.9|10351.9|852
1649263200000|2022-04-06 16:40:00|10359.2|10355.2|10367.4|10363.4|10368.8|10364.8|10353.2|10349.2|1376
1649263500000|2022-04-06 16:45:00|10366.7|10362.7|10333.6|10329.6|10369.1|10365.1|10319|10315|2179
1649263800000|2022-04-06 16:50:00|10334|10330|10369.4|10365.4|10380.7|10376.7|10324|10320|1051
1649264100000|2022-04-06 16:55:00|10369.8|10365.8|10393.1|10389.1|10396.9|10392.9|10359.8|10355.8|1080
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10355.6|10351.6|10393.5|10389.5|10352|10348|929
1649264700000|2022-04-06 17:05:00|10354.9|10350.9|10350.9|10346.9|10359.9|10355.9|10327.8|10323.8|1256
1649265000000|2022-04-06 17:10:00|10351.3|10347.3|10321.9|10317.9|10358.8|10354.8|10312.8|10308.8|870
1649265300000|2022-04-06 17:15:00|10321.2|10317.2|10262.3|10258.3|10323.9|10319.9|10252.4|10248.4|2413
1649265600000|2022-04-06 17:20:00|10262.9|10258.9|10243.2|10239.2|10264.3|10260.3|10232.6|10228.6|1769
1649265900000|2022-04-06 17:25:00|10243.1|10239.1|10249.3|10245.3|10270|10266|10238.8|10234.8|1360
1649266200000|2022-04-06 17:30:00|10249.5|10245.5|10265.4|10261.4|10275.3|10271.3|10248.6|10244.6|846
1649266500000|2022-04-06 17:35:00|10266.3|10262.3|10259.2|10255.2|10294.5|10289.9|10253.7|10249.7|1179
1649266800000|2022-04-06 17:40:00|10258.9|10254.9|10142.8|10138.8|10261.9|10257.9|10134.3|10128.6|4861
1649267100000|2022-04-06 17:45:00|10143|10139|10127.6|10123.6|10146.7|10142.7|10110|10106|2265
1649267400000|2022-04-06 17:50:00|10127.2|10123.2|10125.7|10121.7|10162.1|10158.1|10123.7|10119.7|1350
1649267700000|2022-04-06 17:55:00|10125.4|10121.4|10130.1|10126.1|10137.3|10131.3|10087.6|10083.6|1331
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10171.6|10167.6|10183.3|10178.8|10091.3|10085|3456
1649268300000|2022-04-06 18:05:00|10171.7|10167.7|10130.5|10126.5|10183.7|10176.7|10111.2|10107.2|1890
1649268600000|2022-04-06 18:10:00|10130.2|10126.2|10122.3|10118.3|10145.7|10141.7|10112|10108|2996
1649268900000|2022-04-06 18:15:00|10122.1|10118.1|10108.3|10104.3|10129.6|10125.6|10088|10081.8|2310
1649269200000|2022-04-06 18:20:00|10110|10106|10065.9|10061.9|10112.7|10108.7|10061.4|10057.4|4687
1649269500000|2022-04-06 18:25:00|10065.5|10061.5|10091.6|10087.6|10112.2|10108.2|10038.1|10030.8|7896
1649269800000|2022-04-06 18:30:00|10093.1|10089.1|10147.9|10143.9|10150.8|10146.8|10091.6|10087.6|2433
1649270100000|2022-04-06 18:35:00|10141.3|10137.3|10113.8|10109.8|10149.8|10145.8|10094.3|10090.3|1012
1649270400000|2022-04-06 18:40:00|10115.3|10111.3|10128.4|10124.4|10134.1|10130.1|10098|10094|857
1649270700000|2022-04-06 18:45:00|10128.8|10124.8|10148.9|10144.9|10153.8|10149.8|10118.7|10114.7|858
1649271000000|2022-04-06 18:50:00|10148.8|10144.8|10164.7|10160.7|10167.1|10163.1|10148.6|10144.6|533
1649271300000|2022-04-06 18:55:00|10163.7|10159.7|10192.4|10188.4|10200.6|10196.3|10161.6|10157.6|659
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10195.1|10191.1|10204.2|10200.2|10180.8|10176.8|285
1649271900000|2022-04-06 19:05:00|10195|10191|10176.6|10172.6|10201.6|10197.6|10171.4|10167.4|304
1649272200000|2022-04-06 19:10:00|10176.5|10172.5|10187.4|10183.4|10190.6|10186.6|10168.4|10164.4|222
1649272500000|2022-04-06 19:15:00|10186.6|10182.6|10173.6|10169.6|10190.9|10186.9|10171.9|10167.9|369
1649272800000|2022-04-06 19:20:00|10172.5|10168.5|10169.5|10165.5|10186|10182|10167.2|10163.2|153
1649273100000|2022-04-06 19:25:00|10169.3|10165.3|10166|10162|10176|10172|10157.9|10153.9|287
1649273400000|2022-04-06 19:30:00|10166.3|10162.3|10148.6|10144.6|10184.8|10180.8|10146.9|10142.9|300
1649273700000|2022-04-06 19:35:00|10147.8|10143.8|10157.3|10153.3|10159.3|10155.3|10142.1|10138.1|131
1649274000000|2022-04-06 19:40:00|10159.1|10155.1|10166.1|10162.1|10170.3|10166.3|10151.6|10147.6|232
1649274300000|2022-04-06 19:45:00|10166.4|10162.4|10183.7|10179.7|10186.9|10182.9|10160.9|10156.9|94
1649274600000|2022-04-06 19:50:00|10188.5|10184.5|10179|10175|10194|10188.9|10177.8|10173.8|179
1649274900000|2022-04-06 19:55:00|10180|10176|10171.1|10167.1|10188.6|10184.6|10168.8|10164.8|138
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10170.7|10166.7|10177.5|10173.5|10151.1|10147.1|191
1649275500000|2022-04-06 20:05:00|10171.1|10167.1|10165.5|10161.5|10173.8|10169.8|10165|10156.8|120
1649275800000|2022-04-06 20:10:00|10165.3|10161.3|10164.3|10160.3|10170|10163.4|10156.1|10152.1|32
1649276100000|2022-04-06 20:15:00|10164.8|10160.8|10164.9|10160.9|10168.7|10164.7|10162.4|10158.4|32
1649276400000|2022-04-06 20:20:00|10164.6|10160.6|10152.8|10148.8|10176.4|10172.4|10151|10147|172
1649276700000|2022-04-06 20:25:00|10152.5|10148.5|10149.1|10145.1|10155.5|10151.5|10147.7|10142.3|55
1649277000000|2022-04-06 20:30:00|10148.6|10144.6|10143.6|10139.6|10151.6|10146.6|10136.6|10132.6|75
1649277300000|2022-04-06 20:35:00|10142.9|10138.9|10146.3|10142.3|10148.3|10144.3|10131.6|10127.6|72
1649277600000|2022-04-06 20:40:00|10147.1|10143.1|10145.3|10141.3|10148.2|10144.2|10136|10132|52
1649277900000|2022-04-06 20:45:00|10145.7|10141.7|10143.3|10139.3|10149.3|10145.3|10135.5|10129.7|33
1649278200000|2022-04-06 20:50:00|10145.2|10141.2|10160.3|10156.3|10161.3|10157.3|10141.2|10137.2|86
1649278500000|2022-04-06 20:55:00|10161|10157|10158.7|10154.7|10163.2|10157.3|10152.6|10145.9|106
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10146.9|10136.9|10161.9|10154.3|10143|10136.5|4
1649279100000|2022-04-06 21:05:00|10146.2|10136.2|10145.4|10135.4|10147.7|10138.1|10131.9|10127.1|3
1649279400000|2022-04-06 21:10:00|10145.6|10135.6|10144.9|10134.9|10149.2|10139.2|10138.6|10128.6|6
1649279700000|2022-04-06 21:15:00|10144.6|10134.6|10138|10128|10150.6|10140.6|10135.4|10127|10
1649280000000|2022-04-06 21:20:00|10137.9|10127.9|10146|10136|10146|10136|10137.9|10127.9|3
1649280300000|2022-04-06 21:25:00|10145.7|10135.7|10150|10140|10150|10140|10145|10135|2
1649280600000|2022-04-06 21:30:00|10151.1|10141.1|10161.5|10157.5|10161.5|10157.5|10149.2|10141.1|8
1649280900000|2022-04-06 21:35:00|10160.5|10156.5|10155|10145|10161.5|10157.5|10155|10145|3
1649281200000|2022-04-06 21:40:00|10156|10146|10157.5|10147.5|10157.5|10147.5|10151|10141|3
1649281500000|2022-04-06 21:45:00|10157|10147|10158.5|10148.5|10158.5|10148.5|10157|10147|2
1649281800000|2022-04-06 21:50:00|10160|10150|10160|10150|10160|10150|10158.5|10148.5|0
1649282100000|2022-04-06 21:55:00|10158.1|10148.1|10156.3|10146.3|10158.1|10148.1|10149.9|10139.9|13
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10132.4|10122.4|10176.7|10171.5|10098.9|10092.8|668
1649289900000|2022-04-07 00:05:00|10133|10123|10159.4|10155.4|10178|10170.4|10118.6|10112|321
1649290200000|2022-04-07 00:10:00|10153.6|10149.6|10190.2|10180.2|10194.3|10187.7|10124.7|10120.7|343
1649290500000|2022-04-07 00:15:00|10191.6|10181.6|10192.3|10182.3|10206.2|10201.3|10186.8|10180.8|261
1649290800000|2022-04-07 00:20:00|10192.1|10182.1|10221.2|10217.2|10231.8|10221.8|10170.3|10162.5|340
1649291100000|2022-04-07 00:25:00|10224.9|10214.9|10200.5|10190.5|10234.8|10227|10193.6|10185.3|259
1649291400000|2022-04-07 00:30:00|10201.2|10191.2|10218.1|10214.1|10236.8|10229.7|10197.8|10190.5|122
1649291700000|2022-04-07 00:35:00|10218.4|10214.4|10204.9|10200.9|10225.9|10215.9|10199.4|10191.5|47
1649292000000|2022-04-07 00:40:00|10205.4|10195.4|10200.1|10196.1|10220|10212.3|10193.1|10185.7|54
1649292300000|2022-04-07 00:45:00|10202.7|10192.7|10202.6|10192.6|10207.6|10200.1|10198.1|10190.6|12
1649292600000|2022-04-07 00:50:00|10202|10192|10196.2|10192.2|10202.2|10193.2|10188.6|10181.7|17
1649292900000|2022-04-07 00:55:00|10195.2|10191.2|10212.6|10202.6|10213.1|10205.6|10188.9|10182.7|71
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10256.3|10252.3|10257.4|10252.3|10194|10184|554
1649293500000|2022-04-07 01:05:00|10255.3|10251.3|10230.9|10220.9|10260.2|10254.8|10228.7|10220.4|285
1649293800000|2022-04-07 01:10:00|10231.2|10221.2|10232.9|10228.9|10239.2|10232.3|10222.4|10215.1|105
1649294100000|2022-04-07 01:15:00|10234.7|10224.7|10220.8|10216.8|10236.5|10229.6|10209.9|10204.2|133
1649294400000|2022-04-07 01:20:00|10220.4|10216.4|10203.5|10199.5|10243.6|10236.6|10203|10197.2|201
1649294700000|2022-04-07 01:25:00|10203.3|10199.3|10200.1|10196.1|10215.3|10210.8|10187.9|10180.2|470
1649295000000|2022-04-07 01:30:00|10200.3|10196.3|10225.3|10221.3|10235.3|10231.2|10193.3|10186.5|454
1649295300000|2022-04-07 01:35:00|10223.8|10219.8|10258|10248|10258.8|10250.3|10215.8|10209.3|258
1649295600000|2022-04-07 01:40:00|10257.8|10247.8|10275|10271|10289.5|10282.5|10238.5|10230.2|1034
1649295900000|2022-04-07 01:45:00|10277.3|10267.3|10277|10267|10281.7|10273.7|10254.5|10248.8|252
1649296200000|2022-04-07 01:50:00|10276.8|10266.8|10275.8|10271.8|10281.4|10274.7|10257.3|10252|242
1649296500000|2022-04-07 01:55:00|10279.5|10269.5|10250.1|10240.1|10283.9|10275.9|10241.8|10236.6|123
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10242.6|10238.6|10254.1|10244.8|10236.1|10230.9|94
1649297100000|2022-04-07 02:05:00|10242.9|10238.9|10247.1|10237.1|10268.3|10261.2|10237.4|10231.9|113
1649297400000|2022-04-07 02:10:00|10246|10236|10254.6|10244.6|10255.6|10248.1|10233.6|10227|215
1649297700000|2022-04-07 02:15:00|10253.5|10243.5|10236.2|10232.2|10253.5|10244.7|10234.5|10229.1|208
1649298000000|2022-04-07 02:20:00|10235.5|10231.5|10252.5|10242.5|10252.5|10244.7|10223.4|10217|229
1649298300000|2022-04-07 02:25:00|10252.4|10242.4|10247.1|10243.1|10260.5|10253.6|10243.4|10236.4|282
1649298600000|2022-04-07 02:30:00|10247.3|10243.3|10244.5|10234.5|10251|10243.3|10225.8|10219.5|131
1649298900000|2022-04-07 02:35:00|10244.6|10234.6|10235.6|10231.6|10259.6|10251.5|10228.8|10223.3|126
1649299200000|2022-04-07 02:40:00|10235.3|10231.3|10267.8|10263.8|10277.8|10271.5|10218|10210.6|582
1649299500000|2022-04-07 02:45:00|10267.7|10263.7|10264.6|10260.6|10278|10271.8|10250.9|10243.9|295
1649299800000|2022-04-07 02:50:00|10264.1|10260.1|10277.4|10267.4|10301|10294|10263.1|10257.5|947
1649300100000|2022-04-07 02:55:00|10277.5|10267.5|10311.1|10307.1|10316.6|10310.6|10270.7|10263.9|578
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10299.5|10295.5|10319.2|10313.8|10298|10293|637
1649300700000|2022-04-07 03:05:00|10298.4|10294.4|10316.9|10312.9|10318.3|10314.3|10297|10292.7|701
1649301000000|2022-04-07 03:10:00|10317.8|10313.8|10305.8|10301.8|10335.3|10330.4|10305.4|10298.4|389
1649301300000|2022-04-07 03:15:00|10306.4|10302.4|10286.8|10276.8|10313.4|10306.8|10277.7|10271.4|168
1649301600000|2022-04-07 03:20:00|10286.6|10276.6|10277.7|10267.7|10293.6|10287.2|10260.3|10252.8|160
1649301900000|2022-04-07 03:25:00|10275.3|10271.3|10278.9|10268.9|10287.5|10280.2|10269.2|10263.5|568
1649302200000|2022-04-07 03:30:00|10276.6|10272.6|10271.2|10267.2|10281.2|10274.7|10270.6|10264.1|49
1649302500000|2022-04-07 03:35:00|10270.7|10266.7|10252.4|10248.4|10272.9|10266.7|10251.9|10243.5|79
1649302800000|2022-04-07 03:40:00|10252.2|10248.2|10258|10254|10265.5|10259|10252.2|10247.2|72
1649303100000|2022-04-07 03:45:00|10257.6|10253.6|10257.3|10253.3|10261.5|10255.8|10253.9|10247.9|112
1649303400000|2022-04-07 03:50:00|10257.8|10253.8|10251.5|10247.5|10258.9|10253.8|10249|10243.9|24
1649303700000|2022-04-07 03:55:00|10255.3|10245.3|10254.7|10250.7|10258|10252.9|10250|10244.9|43
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10258.2|10254.2|10264.9|10258.9|10249.4|10244|56
1649304300000|2022-04-07 04:05:00|10258.4|10254.4|10273.5|10269.5|10276.9|10271.5|10255.2|10248.4|86
1649304600000|2022-04-07 04:10:00|10273.1|10269.1|10269.7|10259.7|10280.3|10274.7|10269.7|10259.7|59
1649304900000|2022-04-07 04:15:00|10271.5|10261.5|10269.8|10265.8|10273.1|10267.3|10267.7|10261.5|7
1649305200000|2022-04-07 04:20:00|10270.5|10266.5|10268.7|10264.7|10277.7|10269.9|10264.5|10260.5|26
1649305500000|2022-04-07 04:25:00|10268.8|10264.8|10262|10258|10274|10266.7|10255.8|10251.8|85
1649305800000|2022-04-07 04:30:00|10260.6|10256.6|10238|10228|10268.1|10262|10218|10210.4|248
1649306100000|2022-04-07 04:35:00|10238.4|10228.4|10231.5|10221.5|10238.7|10233.4|10226.9|10220.2|16
1649306400000|2022-04-07 04:40:00|10228.2|10224.2|10230|10226|10237.4|10229.9|10227.4|10221.4|32
1649306700000|2022-04-07 04:45:00|10230.9|10226.9|10244.6|10240.6|10247.4|10241.9|10227.9|10220.5|25
1649307000000|2022-04-07 04:50:00|10244.2|10240.2|10245.6|10241.6|10250.6|10246.6|10240.6|10234.1|13
1649307300000|2022-04-07 04:55:00|10245.4|10241.4|10247|10243|10250.3|10244.5|10240|10235.2|8
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10224.5|10220.5|10248.4|10243|10212.9|10206.5|95
1649307900000|2022-04-07 05:05:00|10224.3|10220.3|10226.7|10216.7|10230.6|10224.5|10214.2|10209.5|64
1649308200000|2022-04-07 05:10:00|10227.4|10217.4|10228.6|10218.6|10239.6|10233.7|10223.4|10217.4|29
1649308500000|2022-04-07 05:15:00|10224.9|10220.9|10224.1|10214.1|10227.6|10221.1|10213.3|10207.3|54
1649308800000|2022-04-07 05:20:00|10224.3|10214.3|10203.7|10193.7|10224.3|10214.8|10194.2|10187.7|119
1649309100000|2022-04-07 05:25:00|10200.2|10196.2|10218.6|10214.6|10222.1|10215.8|10198.6|10191.7|38
1649309400000|2022-04-07 05:30:00|10219|10215|10230.3|10226.3|10243.7|10235.8|10214.4|10205.9|188
1649309700000|2022-04-07 05:35:00|10229.3|10225.3|10253.2|10249.2|10264.1|10258|10220|10212.5|251
1649310000000|2022-04-07 05:40:00|10253|10249|10263.6|10259.6|10270.8|10264.4|10243.9|10237.9|235
1649310300000|2022-04-07 05:45:00|10263.3|10259.3|10255.7|10251.7|10271.4|10262.6|10248|10240.7|81
1649310600000|2022-04-07 05:50:00|10256.3|10252.3|10266.9|10262.9|10276.6|10269.9|10255.9|10248.9|149
1649310900000|2022-04-07 05:55:00|10267|10263|10251.8|10247.8|10273.2|10269.2|10239.4|10235.4|199
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10273.1|10269.1|10280.8|10276.6|10250.9|10246.9|383
1649311500000|2022-04-07 06:05:00|10273|10269|10282.1|10278.1|10289|10282.4|10261.6|10255.5|312
1649311800000|2022-04-07 06:10:00|10281.8|10277.8|10273.2|10269.2|10296.9|10290.4|10273.2|10269.2|447
1649312100000|2022-04-07 06:15:00|10272.7|10268.7|10268.7|10264.7|10284|10280|10256.1|10251.7|278
1649312400000|2022-04-07 06:20:00|10268.6|10264.6|10257.1|10253.1|10277.8|10273.8|10249.3|10243.4|263
1649312700000|2022-04-07 06:25:00|10255.6|10251.6|10251.1|10247.1|10270.1|10266.1|10249.6|10243.7|288
1649313000000|2022-04-07 06:30:00|10251.2|10247.2|10234.5|10230.5|10252|10247.7|10227.4|10223.4|494
1649313300000|2022-04-07 06:35:00|10234.3|10230.3|10213.3|10209.3|10238.5|10234.5|10208|10204|1059
1649313600000|2022-04-07 06:40:00|10213.5|10209.5|10220.9|10216.9|10229.7|10224|10212.5|10208.5|510
1649313900000|2022-04-07 06:45:00|10221.2|10217.2|10232.5|10228.5|10236.4|10230.9|10212.1|10208.1|576
1649314200000|2022-04-07 06:50:00|10232.2|10228.2|10211.9|10207.9|10248.5|10242|10197.8|10192.4|953
1649314500000|2022-04-07 06:55:00|10212.2|10208.2|10240.8|10236.8|10241.8|10236.8|10204.2|10196.3|489
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10234.7|10230.7|10241.9|10237.9|10206.9|10201.5|749
1649315100000|2022-04-07 07:05:00|10234.8|10230.8|10248.8|10244.8|10252.3|10248.3|10224.7|10220.7|552
1649315400000|2022-04-07 07:10:00|10248.3|10244.3|10226|10222|10261.3|10255.2|10222.7|10218.7|538
1649315700000|2022-04-07 07:15:00|10226.4|10222.4|10208.5|10204.5|10233|10229|10207.5|10203.5|476
1649316000000|2022-04-07 07:20:00|10209.1|10205.1|10225.4|10221.4|10225.4|10221.4|10192.5|10186.6|749
1649316300000|2022-04-07 07:25:00|10225.8|10221.8|10230.5|10226.5|10235.2|10231.2|10215.5|10211.5|387
1649316600000|2022-04-07 07:30:00|10230.9|10226.9|10203.8|10199.8|10231.5|10227.5|10202.3|10194.9|520
1649316900000|2022-04-07 07:35:00|10205|10201|10228.6|10224.6|10230.9|10226.9|10202.6|10198.6|703
1649317200000|2022-04-07 07:40:00|10228.9|10224.9|10198.1|10194.1|10228.9|10224.9|10195.8|10191.8|256
1649317500000|2022-04-07 07:45:00|10199.1|10195.1|10152.5|10148.5|10205|10201|10147|10141|1233
1649317800000|2022-04-07 07:50:00|10151.9|10147.9|10113.5|10109.5|10159.4|10152.4|10107.1|10103.1|3918
1649318100000|2022-04-07 07:55:00|10113.6|10109.6|10117|10113|10127|10123|10103.3|10099.3|1037
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10030.1|10026.1|10119.5|10115.5|10014.1|10007.3|2941
1649318700000|2022-04-07 08:05:00|10032.6|10028.6|10075.6|10071.6|10076.6|10072.6|9996|9990.1|1923
1649319000000|2022-04-07 08:10:00|10075.3|10071.3|10058|10054|10088.3|10084.3|10051|10044.3|1480
1649319300000|2022-04-07 08:15:00|10058.5|10054.5|10088.2|10084.2|10102|10097.7|10054.5|10050.5|1004
1649319600000|2022-04-07 08:20:00|10088.7|10084.7|10094.8|10090.8|10104.4|10100.4|10087.6|10083.6|1479
1649319900000|2022-04-07 08:25:00|10094.1|10090.1|10112.6|10108.6|10131|10127|10063.9|10059.4|4653
1649320200000|2022-04-07 08:30:00|10113.4|10109.4|10113.3|10109.3|10118.8|10114.8|10092.3|10087|2799
1649320500000|2022-04-07 08:35:00|10113|10109|10097.5|10093.5|10117.8|10113.3|10082.2|10078.2|1501
1649320800000|2022-04-07 08:40:00|10097.3|10093.3|10110.5|10106.5|10115.3|10111.3|10087.8|10083.8|444
1649321100000|2022-04-07 08:45:00|10110.6|10106.6|10099.7|10095.7|10124.5|10119.6|10093.2|10089.2|686
1649321400000|2022-04-07 08:50:00|10098.7|10094.7|10137|10133|10139.9|10135.9|10098.7|10094.7|974
1649321700000|2022-04-07 08:55:00|10137.7|10133.7|10131.4|10127.4|10138.5|10134.5|10123.3|10116.3|549
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10142.6|10138.6|10153.6|10147.3|10111.7|10107.7|1261
1649322300000|2022-04-07 09:05:00|10142.1|10138.1|10164.8|10160.8|10182.7|10176.7|10141.9|10137.9|1033
1649322600000|2022-04-07 09:10:00|10166.8|10162.8|10184.8|10180.8|10191.7|10187.7|10153.3|10149.1|660
1649322900000|2022-04-07 09:15:00|10184.7|10180.7|10189.3|10185.3|10202.7|10198.7|10182|10178|458
1649323200000|2022-04-07 09:20:00|10189|10185|10196.8|10192.8|10222|10216.1|10183.7|10179.7|728
1649323500000|2022-04-07 09:25:00|10195.8|10191.8|10207.9|10203.9|10214.8|10208.7|10187.8|10183.8|648
1649323800000|2022-04-07 09:30:00|10207.7|10203.7|10187.6|10183.6|10229.4|10225.4|10169.5|10165.5|1317
1649324100000|2022-04-07 09:35:00|10188.1|10184.1|10185.8|10181.8|10197.7|10193.7|10167.5|10163.5|669
1649324400000|2022-04-07 09:40:00|10183.4|10179.4|10165.4|10161.4|10186.4|10182.4|10162.7|10158.7|379
1649324700000|2022-04-07 09:45:00|10165.2|10161.2|10158.8|10154.8|10172.9|10168.4|10137.8|10133.8|814
1649325000000|2022-04-07 09:50:00|10159.6|10155.6|10180.5|10176.5|10182.7|10177.4|10155.1|10150.9|607
1649325300000|2022-04-07 09:55:00|10180|10176|10197.3|10193.3|10203.9|10197.3|10171.8|10167.8|464
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10216|10212|10229.5|10222.4|10191.5|10187.5|528
1649325900000|2022-04-07 10:05:00|10213.2|10209.2|10223.2|10219.2|10231.6|10225.7|10208.3|10204.3|573
1649326200000|2022-04-07 10:10:00|10223.6|10219.6|10208.3|10204.3|10248.2|10239.3|10207.5|10203.5|364
1649326500000|2022-04-07 10:15:00|10209|10205|10206.6|10202.6|10218.2|10214.2|10198.7|10194.7|370
1649326800000|2022-04-07 10:20:00|10206.7|10202.7|10233.8|10229.8|10236.5|10232.5|10199.9|10195.9|945
1649327100000|2022-04-07 10:25:00|10233|10229|10224.5|10220.5|10237.7|10231.8|10216.4|10211.8|375
1649327400000|2022-04-07 10:30:00|10224.8|10220.8|10263.1|10259.1|10264.6|10260.6|10223.2|10219.2|770
1649327700000|2022-04-07 10:35:00|10263.8|10259.8|10267.3|10263.3|10274.1|10270.1|10248.1|10244.1|1313
1649328000000|2022-04-07 10:40:00|10267.1|10263.1|10254.8|10250.8|10270.5|10266.5|10251.3|10247.3|389
1649328300000|2022-04-07 10:45:00|10255.3|10251.3|10230.8|10226.8|10263.3|10259.3|10217.7|10213.7|1256
1649328600000|2022-04-07 10:50:00|10231.6|10227.6|10226.7|10222.7|10256.3|10252.3|10225.8|10221.8|256
1649328900000|2022-04-07 10:55:00|10227.3|10223.3|10238.8|10234.8|10246.5|10242.5|10227.3|10223.3|389
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10232.3|10228.3|10241.3|10237.3|10213.1|10209.1|322
1649329500000|2022-04-07 11:05:00|10232.5|10228.5|10216.7|10212.7|10239.7|10235.7|10173.7|10167.2|1884
1649329800000|2022-04-07 11:10:00|10217.1|10213.1|10218.6|10214.6|10238.8|10234.8|10206.3|10202.3|796
1649330100000|2022-04-07 11:15:00|10219.6|10215.6|10218.1|10214.1|10236.3|10232.3|10211.7|10207.7|453
1649330400000|2022-04-07 11:20:00|10218.4|10214.4|10265.7|10261.7|10277|10272.3|10214.6|10210.6|1412
1649330700000|2022-04-07 11:25:00|10266.4|10262.4|10274.3|10270.3|10288|10281.7|10266.4|10262.4|714
1649331000000|2022-04-07 11:30:00|10274.8|10270.8|10271.2|10267.2|10287|10283|10254.9|10250.9|626
1649331300000|2022-04-07 11:35:00|10271.3|10267.3|10269|10265|10281.3|10277.3|10266.6|10262.6|303
1649331600000|2022-04-07 11:40:00|10272|10268|10308.6|10304.6|10311.3|10307.3|10272|10268|1096
1649331900000|2022-04-07 11:45:00|10308.9|10304.9|10302.9|10298.9|10311.9|10307.9|10296.6|10292.6|585
1649332200000|2022-04-07 11:50:00|10304.4|10300.4|10290.5|10286.5|10316.3|10312.3|10283.4|10279.4|606
1649332500000|2022-04-07 11:55:00|10291|10287|10272.8|10268.8|10300.7|10296.7|10267.9|10263.9|504
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10295.7|10291.7|10301.4|10297.4|10273.3|10269.3|579
1649333100000|2022-04-07 12:05:00|10296.4|10292.4|10308.6|10304.6|10317.1|10313.1|10284.7|10280.7|629
1649333400000|2022-04-07 12:10:00|10308.7|10304.7|10292.9|10288.9|10314.9|10310.9|10287.3|10283.3|966
1649333700000|2022-04-07 12:15:00|10292.2|10288.2|10271.9|10267.9|10307.2|10303.2|10268.6|10264.6|927
1649334000000|2022-04-07 12:20:00|10271.2|10267.2|10239.2|10235.2|10279.3|10275.3|10231.7|10227.7|1027
1649334300000|2022-04-07 12:25:00|10238.7|10234.7|10227.5|10223.5|10255.6|10251.6|10225.5|10220.4|538
1649334600000|2022-04-07 12:30:00|10226.5|10222.5|10230.2|10226.2|10244.6|10240.6|10216.3|10212.3|545
1649334900000|2022-04-07 12:35:00|10232.2|10228.2|10238.3|10234.3|10251.8|10247.8|10223.9|10219.9|259
1649335200000|2022-04-07 12:40:00|10238.5|10234.5|10211.3|10207.3|10246.9|10242.9|10210.2|10206.2|463
1649335500000|2022-04-07 12:45:00|10211.2|10207.2|10167.9|10163.9|10215.5|10211.5|10138.1|10134.1|2549
1649335800000|2022-04-07 12:50:00|10167.5|10163.5|10175.8|10171.8|10192|10188|10167.5|10163.5|1014
1649336100000|2022-04-07 12:55:00|10176.1|10172.1|10155.2|10151.2|10188.3|10184.3|10144.9|10140.9|586
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10186.7|10182.7|10201|10197|10127|10123|1570
1649336700000|2022-04-07 13:05:00|10185.3|10181.3|10190.1|10186.1|10208.2|10202.2|10173|10169|1057
1649337000000|2022-04-07 13:10:00|10189.9|10185.9|10179.7|10175.7|10207.3|10203.3|10172.2|10168.2|942
1649337300000|2022-04-07 13:15:00|10179.3|10175.3|10159.6|10155.6|10190|10186|10136.9|10132.9|1905
1649337600000|2022-04-07 13:20:00|10158.7|10154.7|10181.6|10177.6|10183.7|10179.7|10146.2|10142.2|841
1649337900000|2022-04-07 13:25:00|10182.1|10178.1|10173.7|10169.7|10197.3|10193.3|10167|10163|839
1649338200000|2022-04-07 13:30:00|10173.3|10169.3|10172.9|10168.9|10208|10204|10156.3|10152.3|1585
1649338500000|2022-04-07 13:35:00|10173.4|10169.4|10208.2|10204.2|10209.4|10205.4|10170.1|10166.1|1354
1649338800000|2022-04-07 13:40:00|10208.4|10204.4|10211.3|10207.3|10219.7|10215.7|10193.9|10188.1|1117
1649339100000|2022-04-07 13:45:00|10210.9|10206.9|10224.9|10220.9|10253.5|10249.5|10206.4|10202.4|1020
1649339400000|2022-04-07 13:50:00|10224.8|10220.8|10202.4|10198.4|10224.8|10220.8|10197|10192.9|1084
1649339700000|2022-04-07 13:55:00|10203.4|10199.4|10164|10160|10205|10201|10147.4|10143.4|1405
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10147.3|10143.3|10180.5|10176.5|10136.1|10132.1|1370
1649340300000|2022-04-07 14:05:00|10147.6|10143.6|10089.5|10085.5|10155.6|10151.6|10077.5|10073.5|2448
1649340600000|2022-04-07 14:10:00|10091|10087|10113.6|10109.6|10135.6|10131.6|10083.7|10079.7|2453
1649340900000|2022-04-07 14:15:00|10112.5|10108.5|10149.6|10145.6|10154.4|10150.4|10109.3|10105.3|1082
1649341200000|2022-04-07 14:20:00|10149.4|10145.4|10135|10131|10160.9|10156.9|10123.9|10119.9|1251
1649341500000|2022-04-07 14:25:00|10135.9|10131.9|10127|10123|10155.6|10151.6|10113.7|10109.7|1077
1649341800000|2022-04-07 14:30:00|10126.9|10122.9|10141.1|10137.1|10154.1|10150.1|10124.7|10118.8|1128
1649342100000|2022-04-07 14:35:00|10141.5|10137.5|10134.4|10130.4|10171.7|10167.7|10128.4|10124.4|1341
1649342400000|2022-04-07 14:40:00|10133.7|10129.7|10077.8|10073.8|10133.7|10129.7|10076.1|10072.1|1667
1649342700000|2022-04-07 14:45:00|10078|10074|10083.8|10079.8|10097|10093|10066.3|10062.3|2066
1649343000000|2022-04-07 14:50:00|10082.8|10078.8|10082.3|10078.3|10086.9|10082.9|10049.7|10045.7|5416
1649343300000|2022-04-07 14:55:00|10082.8|10078.8|10074.7|10070.7|10108.7|10104.7|10071.3|10067.3|1531
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|10053.4|10049.4|10113.5|10109.5|10050.1|10046.1|1511
1649343900000|2022-04-07 15:05:00|10053.6|10049.6|10060.6|10056.6|10063.2|10059.2|10028.9|10024.9|2943
1649344200000|2022-04-07 15:10:00|10060.2|10056.2|10037|10033|10075.7|10071.7|10031|10027|1610
1649344500000|2022-04-07 15:15:00|10037.3|10033.3|9996.6|9992.6|10040.3|10036.3|9984.4|9980.4|3518
1649344800000|2022-04-07 15:20:00|9996.9|9992.9|9980.2|9976.2|10016.8|10012.1|9970.5|9966.5|4674
1649345100000|2022-04-07 15:25:00|9980.3|9976.3|9940.2|9936.2|9981.2|9977.2|9910.6|9906.6|11912
1649345400000|2022-04-07 15:30:00|9939.3|9935.3|9911.7|9907.7|9942.2|9938.2|9891.6|9887.6|4427
1649345700000|2022-04-07 15:35:00|9911.4|9907.4|9915.6|9911.6|9929.7|9925.7|9899.4|9895.4|1648
1649346000000|2022-04-07 15:40:00|9915.3|9911.3|9926.9|9922.9|9940|9936|9911.3|9907.3|2822
1649346300000|2022-04-07 15:45:00|9926.6|9922.6|9867.7|9863.7|9929.1|9925.1|9851.8|9847.8|2903
1649346600000|2022-04-07 15:50:00|9867.4|9863.4|9907.3|9903.3|9910.9|9906.9|9862.1|9858.1|2726
1649346900000|2022-04-07 15:55:00|9907.6|9903.6|9897.6|9893.6|9922.5|9918.5|9894.4|9890.4|1851
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9884.6|9880.6|9918.1|9914.1|9880.9|9876.9|1937
1649347500000|2022-04-07 16:05:00|9884.9|9880.9|9888.8|9884.8|9890.6|9886.6|9869.9|9865.9|1505
1649347800000|2022-04-07 16:10:00|9887.3|9883.3|9849.2|9845.2|9890.4|9886.4|9829.5|9825.5|2530
1649348100000|2022-04-07 16:15:00|9849.4|9845.4|9887.6|9883.6|9894|9890|9840.8|9836.8|2193
1649348400000|2022-04-07 16:20:00|9886.9|9882.9|9907.1|9903.1|9907.7|9903.7|9882.9|9878.9|1821
1649348700000|2022-04-07 16:25:00|9906.7|9902.7|9914.2|9910.2|9915.7|9911.7|9891.2|9887.2|1505
1649349000000|2022-04-07 16:30:00|9914.6|9910.6|9924.1|9920.1|9932.2|9928.2|9914.6|9910.6|1570
1649349300000|2022-04-07 16:35:00|9923.9|9919.9|9947.8|9943.8|9951.6|9947.6|9922.8|9918.8|1354
1649349600000|2022-04-07 16:40:00|9947.6|9943.6|9963.7|9959.7|9990.9|9986.9|9947.6|9943.6|1749
1649349900000|2022-04-07 16:45:00|9962.7|9958.7|9974|9970|9989.5|9985.5|9954.7|9950.7|2109
1649350200000|2022-04-07 16:50:00|9974.5|9970.5|9966.3|9962.3|9984|9980|9957.7|9953.7|952
1649350500000|2022-04-07 16:55:00|9963.9|9959.9|9983|9979|9995.5|9991.5|9962.8|9958.8|1484
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9973|9969|9999.6|9995.6|9971.6|9967.6|2286
1649351100000|2022-04-07 17:05:00|9973.3|9969.3|9960.4|9956.4|9975.5|9971.5|9946.4|9942.4|1363
1649351400000|2022-04-07 17:10:00|9960.9|9956.9|10013.3|10009.3|10017.7|10013.7|9955.4|9951.4|1422
1649351700000|2022-04-07 17:15:00|10013|10009|10056.4|10052.4|10060.9|10056.9|10011.1|10007.1|2371
1649352000000|2022-04-07 17:20:00|10056.8|10052.8|10062.9|10058.9|10085.4|10081.4|10050.1|10046.1|1568
1649352300000|2022-04-07 17:25:00|10062.8|10058.8|10061.9|10057.9|10082.1|10078.1|10054.6|10047.8|1107
1649352600000|2022-04-07 17:30:00|10061|10057|10052.1|10048.1|10072.3|10068.3|10044.9|10040.9|1152
1649352900000|2022-04-07 17:35:00|10051.9|10047.9|10070.3|10066.3|10083.3|10079.3|10040.6|10036.6|1005
1649353200000|2022-04-07 17:40:00|10071.1|10067.1|10025.2|10021.2|10072.4|10068.4|10022.9|10018.9|1495
1649353500000|2022-04-07 17:45:00|10025.7|10021.7|10011|10007|10025.7|10021.7|10009.7|10005.7|1595
1649353800000|2022-04-07 17:50:00|10011.2|10007.2|9974.8|9970.8|10018.5|10011|9972.8|9968.8|2245
1649354100000|2022-04-07 17:55:00|9972.8|9968.8|9994.4|9990.4|9996.9|9992.9|9969.8|9965.8|1309
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10021.7|10017.7|10030.7|10026.7|9987.4|9983.4|1689
1649354700000|2022-04-07 18:05:00|10021|10017|10002|9998|10029.7|10025.7|9987.4|9983.4|1619
1649355000000|2022-04-07 18:10:00|10002.4|9998.4|10002.8|9998.8|10005.2|10001.2|9984.7|9980.7|1262
1649355300000|2022-04-07 18:15:00|10000.5|9996.5|10022|10018|10031.4|10027.4|9987.7|9983.7|2292
1649355600000|2022-04-07 18:20:00|10021.7|10017.7|10007.5|10003.5|10031.5|10027.5|10003.4|9999.4|2421
1649355900000|2022-04-07 18:25:00|10007.6|10003.6|10053.8|10049.8|10074.8|10070.8|10007.6|10003.6|10703
1649356200000|2022-04-07 18:30:00|10054|10050|10033|10029|10070.2|10066.2|10030.1|10026.1|1602
1649356500000|2022-04-07 18:35:00|10034|10030|10063.8|10059.8|10070.8|10066.8|10033.1|10029.1|826
1649356800000|2022-04-07 18:40:00|10064.2|10060.2|10055|10051|10064.2|10060.2|10050.2|10046.2|458
1649357100000|2022-04-07 18:45:00|10055.2|10051.2|10055.3|10051.3|10061.5|10057.5|10049.5|10045.5|231
1649357400000|2022-04-07 18:50:00|10055.2|10051.2|10050.8|10046.8|10059.5|10055.5|10048.5|10044.5|289
1649357700000|2022-04-07 18:55:00|10050.6|10046.6|10039.6|10035.6|10067.5|10063.5|10036.3|10032.3|131
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10047.6|10043.6|10053.8|10049.8|10033.6|10029.6|105
1649358300000|2022-04-07 19:05:00|10047.3|10043.3|10034.8|10030.8|10047.3|10043.3|10032.9|10028.9|116
1649358600000|2022-04-07 19:10:00|10035.3|10031.3|10046.4|10042.4|10047.3|10043.3|10035.3|10031.3|120
1649358900000|2022-04-07 19:15:00|10046.3|10042.3|10070.8|10066.8|10080.2|10076.2|10046.3|10042.3|473
1649359200000|2022-04-07 19:20:00|10070.7|10066.7|10076.8|10072.8|10084.8|10080.8|10068.2|10064.2|176
1649359500000|2022-04-07 19:25:00|10077.3|10073.3|10082.2|10078.2|10083.8|10079.8|10071.1|10067.1|475
1649359800000|2022-04-07 19:30:00|10081.7|10077.7|10094.2|10090.2|10100|10096|10075.8|10071.8|682
1649360100000|2022-04-07 19:35:00|10093.9|10089.9|10095.9|10091.9|10106.1|10102.1|10091.2|10087.2|242
1649360400000|2022-04-07 19:40:00|10095.5|10091.5|10103.1|10099.1|10105.6|10101.6|10091.2|10087.2|87
1649360700000|2022-04-07 19:45:00|10103.2|10099.2|10101.9|10097.9|10114.7|10110.7|10098.2|10094.2|148
1649361000000|2022-04-07 19:50:00|10102.6|10098.6|10122|10118|10127.4|10121.4|10097|10093|326
1649361300000|2022-04-07 19:55:00|10121.7|10117.7|10107.3|10103.3|10130.7|10126.7|10106.2|10102.2|257
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10119.5|10115.5|10121.5|10117.5|10103.3|10098|31
1649361900000|2022-04-07 20:05:00|10119.2|10115.2|10120.4|10116.4|10124.2|10120.2|10110.5|10104.7|123
1649362200000|2022-04-07 20:10:00|10120.7|10116.7|10110.5|10106.5|10121.4|10117.4|10109.1|10103.4|70
1649362500000|2022-04-07 20:15:00|10110|10106|10109.8|10105.8|10115.5|10111.5|10107.1|10102.1|77
1649362800000|2022-04-07 20:20:00|10109.5|10105.5|10111.3|10107.3|10116.1|10112.1|10104.1|10100.1|99
1649363100000|2022-04-07 20:25:00|10111.6|10107.6|10107.9|10103.9|10113.8|10109.8|10103.3|10097.3|20
1649363400000|2022-04-07 20:30:00|10108.3|10104.3|10112.8|10108.8|10114|10110|10108.1|10104.1|22
1649363700000|2022-04-07 20:35:00|10113.3|10109.3|10113.9|10109.9|10115.4|10111.4|10105.7|10101.7|60
1649364000000|2022-04-07 20:40:00|10115.9|10111.9|10120.5|10116.5|10123.8|10119.8|10112.6|10108.6|85
1649364300000|2022-04-07 20:45:00|10119.3|10115.3|10127.3|10123.3|10127.4|10123.4|10117.4|10113.4|55
1649364600000|2022-04-07 20:50:00|10127.6|10123.6|10142.3|10138.3|10143.6|10138.9|10124.3|10119.9|153
1649364900000|2022-04-07 20:55:00|10142.4|10138.4|10135.2|10131.2|10145.1|10139.9|10128.1|10118.8|54
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10131.9|10121.9|10137.7|10127.7|10116.9|10106.9|0
1649365500000|2022-04-07 21:05:00|10130.9|10120.9|10122.6|10112.6|10130.9|10120.9|10122.6|10112.6|8
1649365800000|2022-04-07 21:10:00|10118.2|10114.2|10121.6|10111.6|10125.7|10115.7|10117.7|10108.7|5
1649366100000|2022-04-07 21:15:00|10119.9|10109.9|10121.6|10111.6|10121.6|10111.6|10118.7|10108.7|0
1649366400000|2022-04-07 21:20:00|10119.9|10109.9|10118.7|10108.7|10120.6|10110.6|10118.7|10108.7|0
1649366700000|2022-04-07 21:25:00|10119.1|10109.1|10120.7|10110.7|10131.1|10121.7|10119.1|10109.1|7
1649367000000|2022-04-07 21:30:00|10121.1|10111.1|10122.4|10112.4|10125.9|10115.9|10121.1|10111.1|0
1649367300000|2022-04-07 21:35:00|10130.9|10120.9|10130.2|10120.2|10130.9|10120.9|10130.2|10120.2|1
1649367600000|2022-04-07 21:40:00|10126.5|10122.5|10130.7|10120.7|10131.4|10122.5|10126.5|10120|0
1649367900000|2022-04-07 21:45:00|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|0
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10122.3|10118.3|10147.8|10143|10114.9|10107.6|273
1649376300000|2022-04-08 00:05:00|10122.1|10118.1|10101.9|10091.9|10138.3|10133|10094.4|10089.3|83
1649376600000|2022-04-08 00:10:00|10098.3|10094.3|10082.9|10078.9|10101.9|10094.3|10081.9|10077.9|81
1649376900000|2022-04-08 00:15:00|10082.6|10078.6|10083.4|10079.4|10093.9|10089.9|10080.4|10076.4|28
1649377200000|2022-04-08 00:20:00|10082.1|10078.1|10103.1|10099.1|10106.9|10101.3|10078.6|10074.6|134
1649377500000|2022-04-08 00:25:00|10102.7|10098.7|10102.1|10098.1|10105.8|10100.9|10091.3|10087.3|26
1649377800000|2022-04-08 00:30:00|10101.7|10097.7|10084.7|10080.7|10103.4|10099.4|10082.9|10078.9|120
1649378100000|2022-04-08 00:35:00|10084.4|10080.4|10079.4|10075.4|10084.7|10080.4|10065.2|10061.2|100
1649378400000|2022-04-08 00:40:00|10079.6|10075.6|10079.4|10075.4|10088.6|10081.9|10072.4|10068.4|7
1649378700000|2022-04-08 00:45:00|10080.2|10076.2|10087.4|10083.4|10090.9|10084.9|10080.2|10076.2|12
1649379000000|2022-04-08 00:50:00|10086.4|10082.4|10083.4|10079.4|10088.9|10082.7|10072.2|10068.2|17
1649379300000|2022-04-08 00:55:00|10083.1|10079.1|10083.7|10079.7|10093.9|10087.4|10075.2|10068.9|25
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10063.4|10059.4|10089.7|10084.1|10056.4|10050.6|383
1649379900000|2022-04-08 01:05:00|10066.8|10056.8|10058.7|10048.7|10074|10068.3|10032.9|10027.1|274
1649380200000|2022-04-08 01:10:00|10058.8|10048.8|10037.7|10033.7|10059.3|10051.9|10032.3|10026.3|162
1649380500000|2022-04-08 01:15:00|10037.3|10033.3|10013.7|10009.7|10047.6|10042.8|10013|10006.3|194
1649380800000|2022-04-08 01:20:00|10014.4|10010.4|10007.5|10003.5|10027.3|10021.7|10002.4|9996.7|252
1649381100000|2022-04-08 01:25:00|10007.4|10003.4|10038.3|10028.3|10040.5|10033.7|10006.3|9999.9|99
1649381400000|2022-04-08 01:30:00|10035|10031|10041.7|10037.7|10047.7|10041.5|10025.3|10017.2|75
1649381700000|2022-04-08 01:35:00|10039.8|10035.8|10059.7|10055.7|10062.2|10058.2|10035.3|10028.8|158
1649382000000|2022-04-08 01:40:00|10064.9|10054.9|10095.7|10091.7|10103.2|10098.1|10060.2|10054.2|357
1649382300000|2022-04-08 01:45:00|10095.6|10091.6|10087.9|10077.9|10100.1|10093.4|10083.4|10076.7|68
1649382600000|2022-04-08 01:50:00|10086.4|10076.4|10085|10081|10095.5|10089.5|10077.2|10069.9|18
1649382900000|2022-04-08 01:55:00|10088.7|10078.7|10081.7|10077.7|10094.4|10089|10081.2|10074|61
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10066.9|10062.9|10081.6|10077.6|10059.4|10055.4|176
1649383500000|2022-04-08 02:05:00|10069.2|10059.2|10051.3|10047.3|10084.1|10077.9|10043.6|10037.8|134
1649383800000|2022-04-08 02:10:00|10051.5|10047.5|10026.5|10022.5|10054.7|10049.5|10024|10017.7|128
1649384100000|2022-04-08 02:15:00|10029.8|10019.8|10015|10011|10030|10025.8|10002.2|9997|612
1649384400000|2022-04-08 02:20:00|10016|10012|10040.2|10036.2|10044.9|10037|10016|10010.7|94
1649384700000|2022-04-08 02:25:00|10040|10036|10008.6|9998.6|10042.4|10036|9993.3|9987.3|260
1649385000000|2022-04-08 02:30:00|10005.1|10001.1|10003.9|9993.9|10017.8|10013.2|9995.3|9988.8|274
1649385300000|2022-04-08 02:35:00|10004.2|9994.2|9959.5|9955.5|10004.2|10000.2|9957.4|9950.4|345
1649385600000|2022-04-08 02:40:00|9960.9|9956.9|9981.9|9977.9|9991.6|9985.7|9948|9939.5|225
1649385900000|2022-04-08 02:45:00|9983.1|9979.1|9979.5|9975.5|9995.9|9991.2|9975.7|9969.2|65
1649386200000|2022-04-08 02:50:00|9980.2|9976.2|9983.7|9979.7|9989.2|9983.2|9973.5|9967.5|74
1649386500000|2022-04-08 02:55:00|9986.3|9976.3|10003.3|9999.3|10010.6|10001.5|9984.7|9976.2|79
1649386800000|2022-04-08 03:00:00|10004|10000|9988.3|9978.3|10010.6|10004.7|9983.7|9976.3|97
1649387100000|2022-04-08 03:05:00|9989|9979|9974.3|9970.3|9990|9984|9963.3|9953.3|251
1649387400000|2022-04-08 03:10:00|9974.9|9970.9|9977|9967|9988.2|9978.7|9965.5|9959.1|156
1649387700000|2022-04-08 03:15:00|9973.6|9969.6|10000.2|9996.2|10007.5|10003.5|9970.6|9965|138
1649388000000|2022-04-08 03:20:00|10003.5|9993.5|10002.8|9998.8|10007|10000.5|9984.5|9978|61
1649388300000|2022-04-08 03:25:00|10002.7|9998.7|10005|9995|10015.5|10008.8|10001.1|9994.8|165
1649388600000|2022-04-08 03:30:00|10002.6|9998.6|9993.3|9989.3|10009.5|10002.1|9991.3|9985|45
1649388900000|2022-04-08 03:35:00|9993.5|9989.5|9988.4|9984.4|9993.5|9989.5|9984.3|9977.9|35
1649389200000|2022-04-08 03:40:00|9991.1|9981.1|9977.2|9973.2|9991.6|9987.6|9971.4|9964.9|184
1649389500000|2022-04-08 03:45:00|9977.1|9973.1|10003.7|9999.7|10007.7|10001.1|9974.2|9970.2|183
1649389800000|2022-04-08 03:50:00|10004.1|10000.1|9990.2|9986.2|10007.9|10001.7|9990.2|9983.2|49
1649390100000|2022-04-08 03:55:00|9990.9|9986.9|9991.7|9987.7|9998.7|9992.1|9984.3|9978|17
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9987.5|9983.5|9993.2|9987.5|9981.5|9974.6|34
1649390700000|2022-04-08 04:05:00|9983.2|9979.2|9997|9993|9997.5|9993.5|9982.4|9976.7|15
1649391000000|2022-04-08 04:10:00|9994.9|9984.9|9976|9972|9995.2|9989.2|9972.5|9966.5|22
1649391300000|2022-04-08 04:15:00|9978.3|9968.3|9975|9971|9978.3|9971|9967.3|9960.7|21
1649391600000|2022-04-08 04:20:00|9975.4|9971.4|9979.2|9975.2|9986.5|9980.8|9972.1|9966.8|35
1649391900000|2022-04-08 04:25:00|9979.3|9975.3|9979.1|9969.1|9982.7|9976.3|9967.8|9962|24
1649392200000|2022-04-08 04:30:00|9978.8|9968.8|9975.6|9971.6|9980|9974.5|9970|9965.7|29
1649392500000|2022-04-08 04:35:00|9975.8|9971.8|9986.6|9976.6|9988.1|9984.1|9975.8|9971.8|14
1649392800000|2022-04-08 04:40:00|9987|9977|9974.6|9970.6|9987|9979.6|9973.3|9968|16
1649393100000|2022-04-08 04:45:00|9978|9968|9976.8|9972.8|9981.6|9974.3|9971.9|9966.4|23
1649393400000|2022-04-08 04:50:00|9976.9|9972.9|9974.8|9970.8|9979.3|9973.9|9970.6|9966.1|9
1649393700000|2022-04-08 04:55:00|9975.4|9971.4|9985.4|9981.4|9994.4|9989.1|9974.8|9970.8|75
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|9969.6|9965.6|9998.9|9992.1|9969.6|9964.4|44
1649394300000|2022-04-08 05:05:00|9969.2|9965.2|9968.1|9964.1|9976.9|9969.1|9960.6|9954.6|61
1649394600000|2022-04-08 05:10:00|9968.2|9964.2|9974.4|9970.4|9976.4|9970.4|9966.2|9962.2|182
1649394900000|2022-04-08 05:15:00|9974.5|9970.5|10012.9|10008.9|10013.7|10009.7|9971.2|9964.5|267
1649395200000|2022-04-08 05:20:00|10012.6|10008.6|10039.9|10035.9|10066.9|10062.9|10012.1|10008.1|881
1649395500000|2022-04-08 05:25:00|10040.2|10036.2|10046.5|10036.5|10049.7|10042.4|10034.7|10027.4|55
1649395800000|2022-04-08 05:30:00|10046.4|10036.4|10065.3|10055.3|10079.7|10071.9|10040.9|10033.9|200
1649396100000|2022-04-08 05:35:00|10065.2|10055.2|10050.3|10046.3|10066|10057.8|10025.7|10018.3|149
1649396400000|2022-04-08 05:40:00|10049.6|10045.6|10070|10060|10082.3|10075.3|10035.3|10028.6|511
1649396700000|2022-04-08 05:45:00|10070.7|10060.7|10053.8|10043.8|10081.8|10075.2|10040.6|10033.3|185
1649397000000|2022-04-08 05:50:00|10051.3|10047.3|10061.5|10051.5|10068.3|10062.6|10049.2|10041.5|89
1649397300000|2022-04-08 05:55:00|10061.8|10051.8|10059|10049|10064.8|10058.1|10038.6|10030.8|105
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10058.1|10048.1|10068.6|10063.6|10044.3|10038|96
1649397900000|2022-04-08 06:05:00|10055.5|10051.5|10079.8|10069.8|10081.9|10075.9|10047.1|10042.5|110
1649398200000|2022-04-08 06:10:00|10079.9|10069.9|10089.1|10079.1|10099.6|10093.6|10073.3|10066.9|297
1649398500000|2022-04-08 06:15:00|10086.4|10082.4|10088.9|10084.9|10096|10087.8|10068.9|10062.3|510
1649398800000|2022-04-08 06:20:00|10087.9|10083.9|10107.3|10103.3|10118.8|10113.3|10087.4|10080.3|427
1649399100000|2022-04-08 06:25:00|10110.6|10100.6|10112.9|10108.9|10119.8|10115.8|10099.7|10094.1|148
1649399400000|2022-04-08 06:30:00|10112.8|10108.8|10125.2|10121.2|10129.9|10123.2|10100.6|10094.7|267
1649399700000|2022-04-08 06:35:00|10125.6|10121.6|10112.9|10108.9|10131.7|10127.7|10109.6|10102.9|373
1649400000000|2022-04-08 06:40:00|10113.7|10109.7|10111.5|10107.5|10123.4|10119.4|10096|10092|249
1649400300000|2022-04-08 06:45:00|10114.6|10110.6|10128.9|10124.9|10138.9|10134.5|10110.2|10106.2|406
1649400600000|2022-04-08 06:50:00|10129|10125|10141.7|10137.7|10145.5|10141.5|10111.5|10107.5|229
1649400900000|2022-04-08 06:55:00|10141.9|10137.9|10123.7|10119.7|10141.9|10137.9|10118.3|10114.3|318
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10118|10114|10143.7|10139.7|10107.2|10103.2|324
1649401500000|2022-04-08 07:05:00|10118.2|10114.2|10105.3|10101.3|10126.5|10122.5|10104.8|10100.2|406
1649401800000|2022-04-08 07:10:00|10107.3|10103.3|10097.7|10093.7|10127.5|10123.5|10093.8|10089.8|311
1649402100000|2022-04-08 07:15:00|10098.3|10094.3|10102.3|10098.3|10102.3|10098.3|10088.1|10084.1|466
1649402400000|2022-04-08 07:20:00|10102.4|10098.4|10095.1|10091.1|10102.9|10098.9|10075.3|10069.6|444
1649402700000|2022-04-08 07:25:00|10094.8|10090.8|10083.8|10079.8|10094.8|10090.8|10078.8|10074.8|427
1649403000000|2022-04-08 07:30:00|10083.6|10079.6|10075.6|10071.6|10084.6|10080.6|10045.4|10041.4|1236
1649403300000|2022-04-08 07:35:00|10076.3|10072.3|10056.7|10052.7|10080.1|10076.1|10051.8|10047.8|479
1649403600000|2022-04-08 07:40:00|10056.9|10052.9|10057.1|10053.1|10064.1|10060.1|10044.7|10040.7|301
1649403900000|2022-04-08 07:45:00|10057.6|10053.6|10090.1|10086.1|10090.9|10086.9|10050.7|10046.7|566
1649404200000|2022-04-08 07:50:00|10090.4|10086.4|10109.1|10105.1|10118.8|10114.8|10088.8|10084.8|558
1649404500000|2022-04-08 07:55:00|10108.3|10104.3|10146.8|10142.8|10150.8|10146.8|10097.4|10090.9|968
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10158.1|10154.1|10181|10177|10141.9|10137.9|1262
1649405100000|2022-04-08 08:05:00|10158|10154|10178.1|10174.1|10182|10178|10139.8|10135.8|1157
1649405400000|2022-04-08 08:10:00|10178.5|10174.5|10174.3|10170.3|10194.3|10190.3|10171.3|10165|890
1649405700000|2022-04-08 08:15:00|10174.5|10170.5|10133.8|10129.8|10186|10182|10133.1|10129.1|1029
1649406000000|2022-04-08 08:20:00|10134.1|10130.1|10134.1|10130.1|10155.4|10151.4|10132.4|10128.4|781
1649406300000|2022-04-08 08:25:00|10134.4|10130.4|10148.5|10138.5|10161.6|10157.6|10131.8|10127.8|4084
1649406600000|2022-04-08 08:30:00|10144.1|10134.1|10155.9|10151.9|10170.1|10166.1|10132.6|10128.6|1878
1649406900000|2022-04-08 08:35:00|10156.9|10152.9|10140.6|10136.6|10171.3|10167.3|10134.8|10130.8|781
1649407200000|2022-04-08 08:40:00|10140.4|10136.4|10108.7|10104.7|10140.4|10136.4|10097.5|10093.5|1307
1649407500000|2022-04-08 08:45:00|10108.2|10104.2|10080.7|10076.7|10120.4|10116.4|10075.2|10069.2|726
1649407800000|2022-04-08 08:50:00|10080|10076|10102.4|10098.4|10108.6|10104.6|10071.4|10065.4|503
1649408100000|2022-04-08 08:55:00|10102.5|10098.5|10098.9|10094.9|10117.7|10113.7|10093.2|10089.2|418
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10077.2|10073.2|10109|10105|10069|10065|860
1649408700000|2022-04-08 09:05:00|10080.6|10076.6|10108|10104|10109.7|10105.7|10074.7|10070.7|932
1649409000000|2022-04-08 09:10:00|10108.2|10104.2|10107.3|10103.3|10121.5|10117.5|10098.7|10094.7|701
1649409300000|2022-04-08 09:15:00|10107|10103|10128.5|10124.5|10132.2|10128.2|10091.8|10087.8|657
1649409600000|2022-04-08 09:20:00|10129|10125|10127.3|10123.3|10139.8|10135.8|10116.2|10110.3|376
1649409900000|2022-04-08 09:25:00|10126.8|10122.8|10147.5|10143.5|10155.3|10151.3|10124.8|10120.8|601
1649410200000|2022-04-08 09:30:00|10147.8|10143.8|10134.8|10130.8|10147.8|10143.8|10123.2|10119.2|464
1649410500000|2022-04-08 09:35:00|10135.8|10131.8|10137|10133|10145.3|10141.3|10126.2|10122.2|389
1649410800000|2022-04-08 09:40:00|10139|10135|10134.2|10130.2|10149.2|10145.2|10128.5|10124.5|527
1649411100000|2022-04-08 09:45:00|10134.3|10130.3|10120.7|10116.7|10135.2|10131.2|10117.5|10110.3|370
1649411400000|2022-04-08 09:50:00|10120.3|10116.3|10111.8|10107.8|10121.2|10117.2|10102.7|10098.7|545
1649411700000|2022-04-08 09:55:00|10111.5|10107.5|10103.8|10099.8|10112.1|10108.1|10096.3|10092.3|503
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10109|10105|10118|10114|10097.6|10093.6|577
1649412300000|2022-04-08 10:05:00|10108.6|10104.6|10101|10097|10113.5|10109.5|10097.1|10093.1|600
1649412600000|2022-04-08 10:10:00|10101.1|10097.1|10100.6|10096.6|10109.9|10105.9|10097.8|10093.8|251
1649412900000|2022-04-08 10:15:00|10100.8|10096.8|10102.1|10098.1|10116.1|10112.1|10086.4|10082.4|934
1649413200000|2022-04-08 10:20:00|10102.3|10098.3|10060.4|10056.4|10102.6|10098.6|10056.1|10052.1|682
1649413500000|2022-04-08 10:25:00|10057.4|10053.4|10076.1|10072.1|10076.7|10072.7|10054.1|10050.1|706
1649413800000|2022-04-08 10:30:00|10075.9|10071.9|10078.9|10074.9|10082.6|10078.6|10066.9|10062.9|446
1649414100000|2022-04-08 10:35:00|10079.1|10075.1|10070.4|10066.4|10081.6|10077.6|10066.9|10062.9|309
1649414400000|2022-04-08 10:40:00|10069.6|10065.6|10069|10065|10083.9|10079.9|10062.6|10058.6|450
1649414700000|2022-04-08 10:45:00|10068.7|10064.7|10027.5|10023.5|10077.2|10073.2|10027.3|10023.3|1623
1649415000000|2022-04-08 10:50:00|10027.2|10023.2|10032.7|10028.7|10038.7|10034.7|10020.3|10016.3|637
1649415300000|2022-04-08 10:55:00|10032.5|10028.5|10018.3|10014.3|10037.3|10033.3|10011|10007|674
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10001.3|9997.3|10018.5|10014.5|9990|9986|833
1649415900000|2022-04-08 11:05:00|10000.6|9996.6|10010.8|10006.8|10019.8|10015.8|9996.8|9992.8|602
1649416200000|2022-04-08 11:10:00|10009.5|10005.5|10019.6|10015.6|10021.8|10017.8|10004.5|10000.5|601
1649416500000|2022-04-08 11:15:00|10017.8|10013.8|10010.5|10006.5|10026|10022|10009.3|10005.3|386
1649416800000|2022-04-08 11:20:00|10010.6|10006.6|10025.5|10021.5|10026.1|10022.1|9996.1|9992.1|601
1649417100000|2022-04-08 11:25:00|10025.1|10021.1|10029.8|10025.8|10041.3|10037.3|10025.1|10021.1|667
1649417400000|2022-04-08 11:30:00|10030.3|10026.3|10036.3|10032.3|10043.6|10039.6|10020|10016|321
1649417700000|2022-04-08 11:35:00|10038.3|10034.3|10054.8|10050.8|10066.6|10062.6|10036.8|10032.8|555
1649418000000|2022-04-08 11:40:00|10054.6|10050.6|10038.8|10034.8|10057.1|10053.1|10034.8|10030.8|438
1649418300000|2022-04-08 11:45:00|10038.3|10034.3|10036.1|10032.1|10046.6|10042.6|10022.1|10018.1|266
1649418600000|2022-04-08 11:50:00|10036.9|10032.9|10044.1|10040.1|10046.1|10042.1|10030.6|10026.6|232
1649418900000|2022-04-08 11:55:00|10044.6|10040.6|10042.4|10038.4|10053.8|10049.8|10040.6|10036.6|267
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10099.8|10095.8|10113.9|10109.4|10035.7|10031.7|1109
1649419500000|2022-04-08 12:05:00|10099.9|10095.9|10103.9|10099.9|10113.1|10109.1|10092.4|10088.4|585
1649419800000|2022-04-08 12:10:00|10104.1|10100.1|10103.6|10099.6|10110.9|10106.9|10091.7|10087.7|598
1649420100000|2022-04-08 12:15:00|10102.2|10098.2|10112.9|10108.9|10126.7|10122.7|10093.9|10089.9|489
1649420400000|2022-04-08 12:20:00|10112.2|10108.2|10105.6|10101.6|10122.9|10118.9|10100.2|10096.2|461
1649420700000|2022-04-08 12:25:00|10105.4|10101.4|10093.6|10089.6|10127.1|10123.1|10089.4|10085.4|531
1649421000000|2022-04-08 12:30:00|10091.2|10087.2|10084.5|10080.5|10098.4|10094.4|10073|10069|1099
1649421300000|2022-04-08 12:35:00|10084.7|10080.7|10085.2|10081.2|10094|10088.5|10053.4|10049.4|1108
1649421600000|2022-04-08 12:40:00|10086.2|10082.2|10084.7|10080.7|10100.7|10096|10084.4|10080.4|669
1649421900000|2022-04-08 12:45:00|10084.4|10080.4|10106.5|10102.5|10109.9|10104.7|10078.7|10074.7|832
1649422200000|2022-04-08 12:50:00|10106.9|10102.9|10121|10117|10142.5|10138.5|10106|10102|1687
1649422500000|2022-04-08 12:55:00|10120.7|10116.7|10125.7|10121.7|10132.2|10128.2|10109.7|10105.7|670
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10090|10086|10166.4|10161.5|10089.5|10080.8|2365
1649423100000|2022-04-08 13:05:00|10090.3|10086.3|10071.5|10067.5|10105.8|10101.8|10057.2|10053.2|1140
1649423400000|2022-04-08 13:10:00|10071.7|10067.7|10053.3|10049.3|10084.5|10080.5|10049.1|10045.1|882
1649423700000|2022-04-08 13:15:00|10052|10048|10042.6|10038.6|10067.3|10063.3|10031.5|10027.5|1435
1649424000000|2022-04-08 13:20:00|10043|10039|10029.5|10025.5|10051.5|10047.5|10018.3|10014.3|956
1649424300000|2022-04-08 13:25:00|10029.1|10025.1|10029.5|10025.5|10033.6|10029.6|10009.1|10005.1|1210
1649424600000|2022-04-08 13:30:00|10031.5|10027.5|10025.5|10021.5|10050|10046|10003.1|9999.1|1304
1649424900000|2022-04-08 13:35:00|10025.3|10021.3|10021.9|10017.9|10040.3|10036.3|10014.1|10010.1|1444
1649425200000|2022-04-08 13:40:00|10021.8|10017.8|10059.3|10055.3|10068.1|10064.1|10017.9|10013.9|1464
1649425500000|2022-04-08 13:45:00|10059.6|10055.6|10054.4|10050.4|10083.9|10079.9|10045.9|10041.9|1422
1649425800000|2022-04-08 13:50:00|10055.1|10051.1|10023.8|10019.8|10055.8|10051.8|10006.3|10000.1|1357
1649426100000|2022-04-08 13:55:00|10023.3|10019.3|10056.6|10052.6|10059.9|10055.9|10022.3|10018.3|727
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|10059.6|10055.6|10088.9|10084.9|10055.6|10051.6|1748
1649426700000|2022-04-08 14:05:00|10060.1|10056.1|10047.9|10043.9|10073.9|10069.9|10031.7|10027.7|1106
1649427000000|2022-04-08 14:10:00|10047.4|10043.4|10093.6|10089.6|10107.1|10103.1|10047.4|10043.4|1780
1649427300000|2022-04-08 14:15:00|10092.9|10088.9|10085.2|10081.2|10102.9|10098.9|10071.7|10067.7|1213
1649427600000|2022-04-08 14:20:00|10084.4|10080.4|10087.6|10083.6|10105.9|10101.9|10079.7|10075.7|481
1649427900000|2022-04-08 14:25:00|10087.9|10083.9|10072.4|10068.4|10097.6|10093.6|10067.4|10063.4|934
1649428200000|2022-04-08 14:30:00|10072.5|10068.5|10041.7|10037.7|10084.4|10080.4|10039|10035|1103
1649428500000|2022-04-08 14:35:00|10042|10038|10044.7|10040.7|10052.7|10048.7|10035|10031|957
1649428800000|2022-04-08 14:40:00|10045.2|10041.2|10041.7|10037.7|10056.2|10052.2|10033.9|10029.9|979
1649429100000|2022-04-08 14:45:00|10042|10038|10024.9|10020.9|10061.2|10057.2|10009.2|10005.2|1227
1649429400000|2022-04-08 14:50:00|10025|10021|10004.2|10000.2|10034.2|10029.3|9991.5|9987.5|2073
1649429700000|2022-04-08 14:55:00|10004.8|10000.8|9989.8|9985.8|10017.2|10013.2|9981.7|9977.7|1447
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10001.5|9997.5|10012.7|10008.7|9978|9974|1686
1649430300000|2022-04-08 15:05:00|10002.2|9998.2|10011.8|10007.8|10034|10030|9997.3|9993.3|1256
1649430600000|2022-04-08 15:10:00|10012.3|10008.3|10021.5|10017.5|10024.5|10020.5|9997.8|9993.8|963
1649430900000|2022-04-08 15:15:00|10021.2|10017.2|10013.1|10009.1|10032.2|10028.2|10006.8|10002.8|1913
1649431200000|2022-04-08 15:20:00|10013.3|10009.3|10033.1|10029.1|10033.5|10029.5|10012|10006.5|1377
1649431500000|2022-04-08 15:25:00|10033.8|10029.8|10093.8|10089.8|10110.5|10106.5|10033.8|10029.8|8564
1649431800000|2022-04-08 15:30:00|10093.6|10089.6|10120.5|10116.5|10135.5|10131.5|10085.1|10081.1|4335
1649432100000|2022-04-08 15:35:00|10120.8|10116.8|10131.3|10127.3|10161.1|10157.1|10120.8|10116.8|2132
1649432400000|2022-04-08 15:40:00|10131.1|10127.1|10117.8|10113.8|10133.8|10129.8|10110.9|10106.9|1201
1649432700000|2022-04-08 15:45:00|10117.1|10113.1|10108.3|10104.3|10123.1|10119.1|10104.4|10100.4|1261
1649433000000|2022-04-08 15:50:00|10109.4|10105.4|10086.1|10082.1|10110.8|10106.8|10081.3|10077.3|792
1649433300000|2022-04-08 15:55:00|10086.4|10082.4|10084.4|10080.4|10103.6|10099.6|10079.3|10075.3|789
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10080.7|10076.7|10092.9|10088.9|10065.3|10061.3|852
1649433900000|2022-04-08 16:05:00|10080.6|10076.6|10085.4|10081.4|10098.7|10094.7|10069.7|10065.7|1156
1649434200000|2022-04-08 16:10:00|10086.4|10082.4|10086.7|10082.7|10092.9|10088.9|10079.6|10075.6|679
1649434500000|2022-04-08 16:15:00|10086.4|10082.4|10117.2|10113.2|10121.4|10117.4|10080.7|10076.7|774
1649434800000|2022-04-08 16:20:00|10117.6|10113.6|10125.7|10121.7|10135.4|10131.4|10107.7|10103.7|810
1649435100000|2022-04-08 16:25:00|10124.7|10120.7|10129.7|10125.7|10130.7|10126.7|10113.7|10109.7|346
1649435400000|2022-04-08 16:30:00|10129|10125|10113.7|10109.7|10148|10144|10112.7|10108.7|807
1649435700000|2022-04-08 16:35:00|10114|10110|10095.7|10091.7|10117.5|10113.5|10090.7|10086.7|1016
1649436000000|2022-04-08 16:40:00|10095.9|10091.9|10119.9|10115.9|10123|10119|10092.7|10088.7|462
1649436300000|2022-04-08 16:45:00|10120|10116|10119|10115|10124.9|10120.9|10103.9|10099.9|654
1649436600000|2022-04-08 16:50:00|10120.3|10116.3|10107.5|10103.5|10126|10122|10107|10103|579
1649436900000|2022-04-08 16:55:00|10107.7|10103.7|10100.3|10096.3|10123.2|10119.2|10098.5|10094.5|514
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10116|10112|10122|10118|10094.5|10090.5|791
1649437500000|2022-04-08 17:05:00|10115.8|10111.8|10111.2|10107.2|10117|10113|10097|10093|323
1649437800000|2022-04-08 17:10:00|10111|10107|10102.3|10098.3|10115.8|10111.8|10096.8|10092.8|606
1649438100000|2022-04-08 17:15:00|10102.8|10098.8|10093.5|10089.5|10102.8|10098.8|10084.2|10080.2|528
1649438400000|2022-04-08 17:20:00|10093.8|10089.8|10098|10094|10106.5|10102.5|10084.2|10080.2|647
1649438700000|2022-04-08 17:25:00|10098.3|10094.3|10102.3|10098.3|10120.8|10116.8|10094.3|10090.3|601
1649439000000|2022-04-08 17:30:00|10103|10099|10112.5|10108.5|10121.5|10117.5|10099.6|10095.6|726
1649439300000|2022-04-08 17:35:00|10113.1|10109.1|10163.6|10159.6|10163.6|10159.6|10109.1|10105.1|1490
1649439600000|2022-04-08 17:40:00|10163.9|10159.9|10179.8|10175.8|10180.4|10176.4|10155.1|10151.1|1348
1649439900000|2022-04-08 17:45:00|10178.4|10174.4|10166.9|10162.9|10185.3|10181.3|10165.8|10161.8|896
1649440200000|2022-04-08 17:50:00|10169.6|10165.6|10159.9|10155.9|10182.1|10178.1|10154.8|10150.8|919
1649440500000|2022-04-08 17:55:00|10160.1|10156.1|10145.1|10141.1|10161.9|10157.9|10136.6|10132.6|912
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10161.9|10157.9|10164.2|10160.2|10133.8|10129.8|1018
1649441100000|2022-04-08 18:05:00|10161.7|10157.7|10189.1|10185.1|10191.1|10187.1|10155.1|10151.1|2114
1649441400000|2022-04-08 18:10:00|10189.4|10185.4|10225.9|10221.9|10237|10233|10182.4|10178.4|3210
1649441700000|2022-04-08 18:15:00|10225.2|10221.2|10240.7|10236.7|10246|10242|10216.4|10212.4|2979
1649442000000|2022-04-08 18:20:00|10240.9|10236.9|10259.2|10255.2|10275.2|10271.2|10222.4|10218.4|3569
1649442300000|2022-04-08 18:25:00|10259.5|10255.5|10235.7|10231.7|10308.7|10304.7|10235.7|10231.7|10676
1649442600000|2022-04-08 18:30:00|10235|10231|10258.5|10254.5|10261.2|10257.2|10233|10229|2889
1649442900000|2022-04-08 18:35:00|10259.2|10255.2|10251.5|10247.5|10260|10256|10238.8|10234.8|1042
1649443200000|2022-04-08 18:40:00|10251.2|10247.2|10266|10262|10268.5|10264.5|10244.7|10240.7|444
1649443500000|2022-04-08 18:45:00|10267.6|10263.6|10257.2|10253.2|10272|10266.2|10248.7|10244.7|554
1649443800000|2022-04-08 18:50:00|10257.3|10253.3|10248.8|10244.8|10261|10257|10244.8|10240.8|133
1649444100000|2022-04-08 18:55:00|10248.2|10244.2|10248.8|10244.8|10254|10250|10242.7|10238.7|222
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10245.7|10241.7|10254.2|10250.2|10239.7|10235.7|378
1649444700000|2022-04-08 19:05:00|10245.8|10241.8|10234.3|10230.3|10246.3|10242.3|10230.3|10226.3|72
1649445000000|2022-04-08 19:10:00|10235|10231|10247.8|10243.8|10249.1|10245.1|10225.1|10221.1|200
1649445300000|2022-04-08 19:15:00|10248.3|10244.3|10240.8|10236.8|10255.5|10251.5|10238.6|10234.6|116
1649445600000|2022-04-08 19:20:00|10240.1|10236.1|10256.4|10252.4|10256.9|10252.9|10239.1|10235.1|69
1649445900000|2022-04-08 19:25:00|10258.1|10254.1|10259.8|10255.8|10262.3|10258.3|10251.1|10247.1|216
1649446200000|2022-04-08 19:30:00|10260.4|10256.4|10256.4|10252.4|10267.9|10263.9|10245.9|10241.9|182
1649446500000|2022-04-08 19:35:00|10256.6|10252.6|10263.4|10259.4|10266.8|10262.8|10255.6|10251.6|33
1649446800000|2022-04-08 19:40:00|10263.1|10259.1|10259.9|10255.9|10267.7|10263.7|10256.7|10252.7|177
1649447100000|2022-04-08 19:45:00|10259.7|10255.7|10244.2|10240.2|10261.6|10257.6|10240.1|10236.1|194
1649447400000|2022-04-08 19:50:00|10245.8|10241.8|10245.9|10241.9|10250.9|10246.9|10242.4|10238.4|132
1649447700000|2022-04-08 19:55:00|10245.2|10241.2|10231.7|10227.7|10246.4|10242.4|10228.6|10224.6|155
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10231.1|10227.1|10238.9|10234.9|10219.6|10215.6|289
1649448300000|2022-04-08 20:05:00|10230.9|10226.9|10243.5|10239.5|10246.1|10242.1|10227.2|10223.2|120
1649448600000|2022-04-08 20:10:00|10244.4|10240.4|10248.4|10244.4|10252.2|10248.2|10242|10238|164
1649448900000|2022-04-08 20:15:00|10247.9|10243.9|10247.5|10243.5|10252.9|10248.9|10243|10239|133
1649449200000|2022-04-08 20:20:00|10247.9|10243.9|10254.5|10250.5|10254.9|10250.9|10245|10241|110
1649449500000|2022-04-08 20:25:00|10253.5|10249.5|10244.3|10240.3|10256.2|10252.2|10241.5|10237.5|84
1649449800000|2022-04-08 20:30:00|10245|10241|10240.5|10236.5|10250|10246|10239.9|10235.9|181
1649450100000|2022-04-08 20:35:00|10240.7|10236.7|10221.2|10217.2|10241.7|10237.7|10221.2|10217.2|182
1649450400000|2022-04-08 20:40:00|10220.9|10216.9|10208.8|10204.8|10224.8|10220.8|10207.3|10203.3|202
1649450700000|2022-04-08 20:45:00|10209.5|10205.5|10223.5|10219.5|10226.3|10220.3|10208.8|10203.2|98
1649451000000|2022-04-08 20:50:00|10225.2|10221.2|10217.3|10213.3|10230.7|10226.2|10216.5|10212|59
1649451300000|2022-04-08 20:55:00|10216.5|10212.5|10220.2|10210.2|10229.3|10224.3|10210.2|10204.8|153
1649628000000|2022-04-10 22:00:00|10259.5|10251.5|10252.9|10244.9|10259.5|10251.5|10175.4|10167.4|85
1649628300000|2022-04-10 22:05:00|10253.2|10245.2|10242.6|10234.6|10272.2|10264.2|10241.9|10233.9|22
1649628600000|2022-04-10 22:10:00|10242.9|10234.9|10264.6|10256.6|10268.1|10260.1|10237.9|10229.9|63
1649628900000|2022-04-10 22:15:00|10266.6|10258.6|10262.8|10254.8|10266.6|10258.6|10257.7|10253.3|32
1649629200000|2022-04-10 22:20:00|10259.6|10255.6|10237.7|10229.7|10265.9|10258.8|10233|10225|72
1649629500000|2022-04-10 22:25:00|10236.6|10228.6|10239.7|10231.7|10242.1|10234.1|10226.5|10218.5|72
1649629800000|2022-04-10 22:30:00|10240.6|10232.6|10252.7|10244.7|10252.7|10244.7|10240.5|10232.5|4
1649630100000|2022-04-10 22:35:00|10252.4|10244.4|10240.6|10232.6|10252.7|10244.7|10235.4|10231.1|12
1649630400000|2022-04-10 22:40:00|10239.9|10231.9|10216.9|10208.9|10240.4|10232.4|10207.3|10199.3|28
1649630700000|2022-04-10 22:45:00|10217.1|10209.1|10215.6|10211.6|10225.9|10220.4|10209.9|10201.9|10
1649631000000|2022-04-10 22:50:00|10215.1|10211.1|10212.8|10208.8|10218.3|10212.6|10204.1|10196.1|20
1649631300000|2022-04-10 22:55:00|10212.6|10208.6|10216.1|10212.1|10221.8|10214.6|10208.5|10200.5|7
1649631600000|2022-04-10 23:00:00|10219|10211|10190.3|10182.3|10219.3|10215.1|10171.3|10165.8|68
1649631900000|2022-04-10 23:05:00|10189.7|10181.7|10181.1|10173.1|10194.6|10186.6|10173.1|10165.1|13
1649632200000|2022-04-10 23:10:00|10181.3|10173.3|10181.6|10173.6|10195.1|10187.1|10181.1|10173.1|9
1649632500000|2022-04-10 23:15:00|10184.1|10176.1|10181.9|10173.9|10186.2|10178.2|10178.6|10173.9|3
1649632800000|2022-04-10 23:20:00|10182.1|10174.1|10192.3|10184.3|10195.1|10187.1|10182.1|10174.1|1
1649633100000|2022-04-10 23:25:00|10185|10181|10166.3|10158.3|10185|10181|10158.8|10153.4|67
1649633400000|2022-04-10 23:30:00|10165.7|10157.7|10139.3|10131.3|10177.5|10173|10131|10125.5|351
1649633700000|2022-04-10 23:35:00|10139.7|10131.7|10113.8|10105.8|10139.7|10131.7|10103.8|10095.8|94
1649634000000|2022-04-10 23:40:00|10114.5|10106.5|10117.3|10113.3|10125.3|10117.8|10095.8|10090.3|113
1649634300000|2022-04-10 23:45:00|10121|10113|10114.3|10106.3|10121.8|10116.8|10114.3|10106.3|29
1649634600000|2022-04-10 23:50:00|10114.1|10106.1|10106.8|10102.8|10114.1|10107.2|10099.8|10093.3|28
1649634900000|2022-04-10 23:55:00|10107.3|10103.3|10105|10101|10111.5|10106.5|10105|10099.5|24
1649635200000|2022-04-11 00:00:00|10103.8|10099.8|10087.7|10079.7|10109.2|10104.1|10074.2|10068.7|194
1649635500000|2022-04-11 00:05:00|10085.2|10081.2|10113.6|10109.6|10116.3|10109.7|10066.5|10061.6|265
1649635800000|2022-04-11 00:10:00|10112.8|10108.8|10130.4|10126.4|10133|10129|10109.9|10105.9|138
1649636100000|2022-04-11 00:15:00|10133.1|10129.1|10138|10134|10147.6|10142.7|10133.1|10129.1|72
1649636400000|2022-04-11 00:20:00|10137.8|10129.8|10140|10132|10143.9|10136.9|10128.5|10122.9|29
1649636700000|2022-04-11 00:25:00|10137.2|10129.2|10115.4|10111.4|10137.2|10129.9|10109.9|10105.5|70
1649637000000|2022-04-11 00:30:00|10115.1|10111.1|10115.1|10111.1|10118.6|10113.3|10109.4|10104.2|50
1649637300000|2022-04-11 00:35:00|10114.5|10110.5|10081.2|10073.2|10115.2|10111.2|10073.9|10068.7|209
1649637600000|2022-04-11 00:40:00|10081.5|10073.5|10065.9|10061.9|10086.7|10079.7|10060.7|10054.4|142
1649637900000|2022-04-11 00:45:00|10065.4|10061.4|10068.5|10060.5|10075.2|10068.9|10052.4|10046.6|81
1649638200000|2022-04-11 00:50:00|10068.9|10060.9|10071.1|10063.1|10081.7|10075.7|10065.4|10060.1|34
1649638500000|2022-04-11 00:55:00|10071.7|10063.7|10082.5|10078.5|10099.4|10094.5|10071.4|10063.4|12
1649638800000|2022-04-11 01:00:00|10085|10077|10074.9|10070.9|10097.8|10089.8|10054.4|10050.4|290
1649639100000|2022-04-11 01:05:00|10074.2|10070.2|10072.2|10064.2|10086.8|10082.8|10070|10062.7|89
1649639400000|2022-04-11 01:10:00|10072.5|10064.5|10067.8|10059.8|10083.1|10077.5|10054|10050|185
1649639700000|2022-04-11 01:15:00|10067.1|10059.1|10067|10063|10081.6|10074.4|10060.2|10054.3|56
1649640000000|2022-04-11 01:20:00|10070.4|10062.4|10079|10075|10081.6|10075.4|10070.1|10062.4|81
1649640300000|2022-04-11 01:25:00|10079.6|10075.6|10099.1|10091.1|10102.9|10094.9|10079.6|10075.6|41
1649640600000|2022-04-11 01:30:00|10098.8|10090.8|10075.9|10067.9|10098.8|10092.3|10072.8|10064.8|65
1649640900000|2022-04-11 01:35:00|10075.1|10067.1|10060.9|10052.9|10078.3|10071.6|10050.9|10043.7|175
1649641200000|2022-04-11 01:40:00|10060.3|10052.3|10047.4|10039.4|10068.3|10060.3|10042.4|10037.2|70
1649641500000|2022-04-11 01:45:00|10045.1|10041.1|10032.4|10028.4|10054.1|10050.1|10030.6|10026.6|300
1649641800000|2022-04-11 01:50:00|10032.6|10028.6|10037.2|10029.2|10050.6|10046.4|10025.8|10021.8|264
1649642100000|2022-04-11 01:55:00|10037.4|10029.4|10033.6|10029.6|10044.6|10038.8|10019.2|10013.8|206
1649642400000|2022-04-11 02:00:00|10033.4|10029.4|9989.9|9985.9|10038.2|10031.9|9983.4|9978|500
1649642700000|2022-04-11 02:05:00|9991.4|9983.4|9993.6|9985.6|10013.2|10006.1|9985.2|9980|220
1649643000000|2022-04-11 02:10:00|9993.3|9985.3|9979.2|9971.2|9999|9992.3|9969.9|9964.2|438
1649643300000|2022-04-11 02:15:00|9976.9|9972.9|9960.6|9956.6|9984.4|9979.9|9957.5|9952|241
1649643600000|2022-04-11 02:20:00|9960.8|9956.8|9967.7|9963.7|9982.2|9975.6|9958.8|9954.8|147
1649643900000|2022-04-11 02:25:00|9968.1|9964.1|9987.5|9983.5|9991|9983.5|9961.6|9956.4|163
1649644200000|2022-04-11 02:30:00|9988.5|9984.5|10020.7|10016.7|10028.2|10020.9|9977.2|9971.2|415
1649644500000|2022-04-11 02:35:00|10021.2|10017.2|10019.2|10015.2|10031.2|10025.7|10010.7|10005.9|176
1649644800000|2022-04-11 02:40:00|10018.9|10014.9|10024.1|10020.1|10032.1|10026.9|10013.7|10008.5|151
1649645100000|2022-04-11 02:45:00|10024.4|10020.4|10017.2|10013.2|10039.9|10033.9|10017.2|10012.1|169
1649645400000|2022-04-11 02:50:00|10017.8|10013.8|10012.2|10004.2|10019|10015|9997.2|9992.4|158
1649645700000|2022-04-11 02:55:00|10009.4|10005.4|10022.7|10018.7|10026.7|10019.4|10006.5|10001.7|66
1649646000000|2022-04-11 03:00:00|10023.1|10019.1|10028.8|10024.8|10039.7|10035.2|10020.5|10015.1|72
1649646300000|2022-04-11 03:05:00|10028.4|10024.4|10039.3|10035.3|10046.3|10040.6|10024.2|10017.9|98
1649646600000|2022-04-11 03:10:00|10039.1|10035.1|10034.8|10030.8|10043.9|10037.6|10027.3|10020.1|23
1649646900000|2022-04-11 03:15:00|10034.4|10030.4|10050.6|10046.6|10053.5|10048.1|10020.8|10016.3|147
1649647200000|2022-04-11 03:20:00|10051|10047|10047.2|10039.2|10064.1|10058.9|10040.4|10035.3|84
1649647500000|2022-04-11 03:25:00|10047.5|10039.5|10043|10035|10047.5|10039.8|10028.5|10023.3|98
1649647800000|2022-04-11 03:30:00|10042.7|10034.7|10035.3|10027.3|10043|10036.8|10026|10020.3|27
1649648100000|2022-04-11 03:35:00|10035.1|10027.1|10024.6|10016.6|10035.1|10027.8|10021.1|10014.3|12
1649648400000|2022-04-11 03:40:00|10022|10018|10028.8|10024.8|10034.1|10028.8|10021|10015.7|23
1649648700000|2022-04-11 03:45:00|10030.5|10022.5|10026.5|10022.5|10030.5|10025.8|10026.2|10021.3|35
1649649000000|2022-04-11 03:50:00|10025.7|10021.7|10008.1|10000.1|10025.7|10021.7|10005.4|9999.7|145
1649649300000|2022-04-11 03:55:00|10006.9|10002.9|10018.5|10014.5|10022.7|10017|10006.9|10002.9|368
1649649600000|2022-04-11 04:00:00|10018.7|10014.7|10011.6|10007.6|10019.7|10014.7|10008.7|10003.7|18
1649649900000|2022-04-11 04:05:00|10011.2|10007.2|10019.8|10011.8|10024.9|10017.9|10007.4|10003.4|24
1649650200000|2022-04-11 04:10:00|10017.5|10013.5|10013.1|10009.1|10019.8|10013.5|10007.9|10002.1|33
1649650500000|2022-04-11 04:15:00|10012.7|10008.7|10011.9|10007.9|10016.2|10009.9|10009.5|10003.9|2
1649650800000|2022-04-11 04:20:00|10014.4|10006.4|10028.9|10024.9|10030.6|10025.1|10012.7|10006.4|15
1649651100000|2022-04-11 04:25:00|10029.1|10025.1|10016.4|10012.4|10030.6|10025.6|10015.4|10010.9|69
1649651400000|2022-04-11 04:30:00|10015.4|10011.4|9996.9|9992.9|10019.9|10015.9|9991.3|9985.9|79
1649651700000|2022-04-11 04:35:00|9997.8|9993.8|9994.6|9990.6|10000.8|9996.4|9992.4|9986.4|14
1649652000000|2022-04-11 04:40:00|9995.2|9991.2|10013.7|10009.7|10015.2|10009.7|9993.4|9989.4|19
1649652300000|2022-04-11 04:45:00|10015.4|10007.4|10016.9|10012.9|10020.4|10014.3|10011.3|10007.3|4
1649652600000|2022-04-11 04:50:00|10017.1|10013.1|10032.7|10028.7|10034.2|10030.2|10014.1|10010.1|9
1649652900000|2022-04-11 04:55:00|10033.3|10029.3|10041.9|10037.9|10046.2|10042.2|10033.3|10029.3|102
1649653200000|2022-04-11 05:00:00|10037.9|10033.9|10033.9|10029.9|10044.2|10038.7|10030.9|10026.9|34
1649653500000|2022-04-11 05:05:00|10034.2|10030.2|10027.1|10023.1|10035.2|10030.4|10025.1|10021.1|28
1649653800000|2022-04-11 05:10:00|10026.9|10022.9|10026.4|10018.4|10029.4|10025.4|10019.6|10015.6|26
1649654100000|2022-04-11 05:15:00|10023.8|10019.8|10032.6|10028.6|10033.6|10029.6|10019.3|10014.3|39
1649654400000|2022-04-11 05:20:00|10032.3|10028.3|10024.3|10020.3|10037.6|10031.8|10021.1|10017.1|29
1649654700000|2022-04-11 05:25:00|10024|10020|10025.8|10021.8|10026.5|10022.3|10013.5|10009.5|25
1649655000000|2022-04-11 05:30:00|10024.3|10020.3|10030.8|10026.8|10045.7|10040.6|10018.5|10014.5|120
1649655300000|2022-04-11 05:35:00|10030.6|10026.6|10050.9|10046.9|10054.1|10050.1|10018.3|10012.3|95
1649655600000|2022-04-11 05:40:00|10051.2|10047.2|10057.6|10053.6|10064.3|10060.2|10051.2|10047.2|147
1649655900000|2022-04-11 05:45:00|10057.4|10053.4|10066.5|10062.5|10066.5|10062.5|10046.4|10041.7|136
1649656200000|2022-04-11 05:50:00|10065|10061|10060.7|10056.7|10066|10062|10047.9|10043.9|85
1649656500000|2022-04-11 05:55:00|10061.2|10057.2|10076.9|10072.9|10077.7|10073.7|10053.9|10049.9|182
1649656800000|2022-04-11 06:00:00|10077.5|10073.5|10084.9|10080.9|10093.4|10089.4|10076.4|10072.4|345
1649657100000|2022-04-11 06:05:00|10085.1|10081.1|10080.9|10076.9|10088.5|10084.4|10070.1|10066.1|131
1649657400000|2022-04-11 06:10:00|10080.6|10076.6|10050.1|10046.1|10080.6|10076.6|10047.8|10042.5|339
1649657700000|2022-04-11 06:15:00|10050.3|10046.3|10057.4|10053.4|10070|10066|10047.3|10043.3|441
1649658000000|2022-04-11 06:20:00|10057.1|10053.1|10062.2|10058.2|10062.2|10058.2|10043.2|10039.2|93
1649658300000|2022-04-11 06:25:00|10061.9|10057.9|10051.7|10047.7|10070.7|10066.7|10038.2|10033.4|1610
1649658600000|2022-04-11 06:30:00|10052.3|10048.3|10046.9|10042.9|10060.2|10056.2|10046.6|10042.6|376
1649658900000|2022-04-11 06:35:00|10047.1|10043.1|10063.9|10059.9|10066.1|10062.1|10044.6|10040.6|205
1649659200000|2022-04-11 06:40:00|10064.1|10060.1|10062.9|10058.9|10072.6|10068.6|10054.3|10050.3|53
1649659500000|2022-04-11 06:45:00|10062.4|10058.4|10063.1|10059.1|10067.9|10063.9|10053.4|10049.4|92
1649659800000|2022-04-11 06:50:00|10062|10058|10049.6|10045.6|10062|10058|10048.6|10044.6|46
1649660100000|2022-04-11 06:55:00|10049.3|10045.3|10064.6|10060.6|10066.1|10062.1|10046.8|10042.8|76
1649660400000|2022-04-11 07:00:00|10064.3|10060.3|10063.7|10059.7|10083.3|10079.3|10061.2|10057.2|441
1649660700000|2022-04-11 07:05:00|10063.3|10059.3|10034.3|10030.3|10066|10062|10022.8|10018.8|445
1649661000000|2022-04-11 07:10:00|10034|10030|10015.5|10011.5|10038.1|10034.1|10012.5|10008.2|401
1649661300000|2022-04-11 07:15:00|10015.2|10011.2|10011.4|10007.4|10033.3|10029.3|10009.7|10005.7|352
1649661600000|2022-04-11 07:20:00|10010.7|10006.7|9998.9|9994.9|10019.3|10015.3|9991.9|9987.9|727
1649661900000|2022-04-11 07:25:00|9998.3|9994.3|9994.6|9990.6|10002.4|9998.4|9984.9|9980.9|623
1649662200000|2022-04-11 07:30:00|9994.4|9990.4|10011.9|10007.9|10017.2|10013.2|9987.9|9983.9|477
1649662500000|2022-04-11 07:35:00|10013.7|10009.7|10003.4|9999.4|10013.9|10009.9|9984.8|9980.8|592
1649662800000|2022-04-11 07:40:00|10003.6|9999.6|10015.8|10011.8|10026.9|10022.9|10002.6|9998.6|471
1649663100000|2022-04-11 07:45:00|10015.6|10011.6|10034.2|10030.2|10039.8|10034.5|10008.8|10004.8|344
1649663400000|2022-04-11 07:50:00|10034.5|10030.5|10049|10045|10057.3|10053.3|10034.4|10030.4|461
1649663700000|2022-04-11 07:55:00|10049.8|10045.8|10058.4|10054.4|10058.4|10054.4|10034.5|10030.5|817
1649664000000|2022-04-11 08:00:00|10057.8|10053.8|10092.8|10088.8|10114|10110|10056|10052|1527
1649664300000|2022-04-11 08:05:00|10093|10089|10110.5|10106.5|10112|10108|10082.5|10077.3|608
1649664600000|2022-04-11 08:10:00|10110.2|10106.2|10117.3|10113.3|10143|10139|10110.1|10106.1|1316
1649664900000|2022-04-11 08:15:00|10118|10114|10089.3|10085.3|10123.7|10119.7|10083.6|10077.9|974
1649665200000|2022-04-11 08:20:00|10088.7|10084.7|10094.1|10090.1|10106.6|10102.6|10083.3|10079.3|800
1649665500000|2022-04-11 08:25:00|10095.1|10091.1|10047.9|10043.9|10096.8|10092.6|10043.6|10039.6|3954
1649665800000|2022-04-11 08:30:00|10048.1|10044.1|10016.3|10012.3|10048.1|10044.1|10004.4|10000.4|2861
1649666100000|2022-04-11 08:35:00|10017.3|10013.3|10036.7|10032.7|10038.4|10034.4|10007.9|10003.9|658
1649666400000|2022-04-11 08:40:00|10038.5|10034.5|10024.8|10020.8|10040.9|10036.9|10018.1|10014.1|669
1649666700000|2022-04-11 08:45:00|10024.6|10020.6|10025.8|10021.8|10029.8|10025.8|10015.8|10011.8|232
1649667000000|2022-04-11 08:50:00|10025.5|10021.5|10037.9|10033.9|10038.7|10034.7|10008.8|10004.8|335
1649667300000|2022-04-11 08:55:00|10037.7|10033.7|10040.2|10036.2|10053.7|10048.7|10033.4|10029.4|582
1649667600000|2022-04-11 09:00:00|10040.4|10036.4|10011.8|10007.8|10046.4|10042.4|10011.1|10007.1|605
1649667900000|2022-04-11 09:05:00|10011.3|10007.3|9992|9988|10012.2|10008.2|9985.2|9981.2|799
1649668200000|2022-04-11 09:10:00|9992.2|9988.2|10004.7|10000.7|10009.7|10005.7|9985.7|9981.7|385
1649668500000|2022-04-11 09:15:00|10005.2|10001.2|10008.8|10004.8|10016.8|10012.8|9996.7|9992.7|456
1649668800000|2022-04-11 09:20:00|10008.4|10004.4|10005.3|10001.3|10010.8|10006.8|9991.8|9987.8|537
1649669100000|2022-04-11 09:25:00|10005.6|10001.6|10040.4|10036.4|10041.4|10037.4|9997.8|9993.8|746
1649669400000|2022-04-11 09:30:00|10040.7|10036.7|10058.4|10054.4|10065.2|10061.2|10039.6|10035.6|799
1649669700000|2022-04-11 09:35:00|10057.6|10053.6|10044.1|10040.1|10061.5|10057.5|10044.1|10040.1|190
1649670000000|2022-04-11 09:40:00|10044.9|10040.9|10037.2|10033.2|10045.9|10041.9|10022|10018|339
1649670300000|2022-04-11 09:45:00|10037.4|10033.4|10018.7|10014.7|10041.9|10037.9|10014.3|10010.3|385
1649670600000|2022-04-11 09:50:00|10019.3|10015.3|10011|10007|10021.5|10017.5|10006.2|10002.2|192
1649670900000|2022-04-11 09:55:00|10011.2|10007.2|10012.4|10008.4|10021.7|10017.7|10005|10001|182
1649671200000|2022-04-11 10:00:00|10012.7|10008.7|10026|10022|10026|10022|10012.2|10008.2|598
1649671500000|2022-04-11 10:05:00|10026.7|10022.7|10012.5|10008.5|10033.7|10029.7|10011.7|10007.7|307
1649671800000|2022-04-11 10:10:00|10012.7|10008.7|10018.4|10014.4|10030.4|10026.4|10007.9|10003.9|459
1649672100000|2022-04-11 10:15:00|10018.2|10014.2|10027.2|10023.2|10035.2|10031.2|10007.9|10003.9|288
1649672400000|2022-04-11 10:20:00|10027.4|10023.4|10018.1|10014.1|10036.2|10032.2|10013.6|10009.6|170
1649672700000|2022-04-11 10:25:00|10017.8|10013.8|10004.1|10000.1|10023.1|10019.1|9998.8|9994.8|364
1649673000000|2022-04-11 10:30:00|10003.6|9999.6|10008.6|10004.6|10019.1|10015.1|9993.9|9989.9|525
1649673300000|2022-04-11 10:35:00|10008|10004|10000.2|9996.2|10014.1|10010.1|9988.8|9984.8|517
1649673600000|2022-04-11 10:40:00|10000.5|9996.5|9941|9937|10001.7|9997.7|9939.7|9935.7|2317
1649673900000|2022-04-11 10:45:00|9942.5|9938.5|9929|9925|9952.7|9948.7|9901.4|9897.4|2432
1649674200000|2022-04-11 10:50:00|9931.6|9923.6|9936.2|9932.2|9946|9942|9925.5|9921.5|517
1649674500000|2022-04-11 10:55:00|9935.7|9931.7|9950.8|9946.8|9958.2|9951.5|9928.5|9924.5|456
1649674800000|2022-04-11 11:00:00|9951|9947|9960.2|9956.2|9967.5|9963.5|9948.5|9944.5|260
1649675100000|2022-04-11 11:05:00|9960|9956|9924.6|9920.6|9961.8|9957.8|9920.9|9916.9|431
1649675400000|2022-04-11 11:10:00|9924.9|9920.9|9901.6|9897.6|9934.5|9930.5|9900.1|9896.1|536
1649675700000|2022-04-11 11:15:00|9901.1|9897.1|9898.6|9894.6|9918.1|9913.4|9896.1|9892.1|729
1649676000000|2022-04-11 11:20:00|9898.4|9894.4|9881|9877|9913|9909|9860.6|9856.6|1259
1649676300000|2022-04-11 11:25:00|9879.9|9875.9|9863.8|9859.8|9879.9|9875.9|9845.6|9841.6|1269
1649676600000|2022-04-11 11:30:00|9863.2|9859.2|9859.4|9855.4|9864.7|9860.7|9847.1|9843.1|1529
1649676900000|2022-04-11 11:35:00|9859.6|9855.6|9842.1|9838.1|9860.3|9856.3|9839.9|9835.9|1790
1649677200000|2022-04-11 11:40:00|9842.3|9838.3|9822|9818|9843.6|9839.6|9812.1|9808.1|1910
1649677500000|2022-04-11 11:45:00|9822.5|9818.5|9806.6|9802.6|9824|9820|9795.5|9791.5|1252
1649677800000|2022-04-11 11:50:00|9806.1|9802.1|9801.3|9797.3|9808.6|9804.6|9794.1|9790.1|1147
1649678100000|2022-04-11 11:55:00|9801.5|9797.5|9757.9|9753.9|9813.9|9809.9|9756.6|9752.6|1898
1649678400000|2022-04-11 12:00:00|9758.5|9754.5|9805.4|9801.4|9810.9|9806.9|9743.3|9739.3|1692
1649678700000|2022-04-11 12:05:00|9805.1|9801.1|9816|9812|9826.4|9822.4|9794.7|9790.7|1159
1649679000000|2022-04-11 12:10:00|9816.2|9812.2|9813.7|9809.7|9823.2|9819.2|9802.9|9798.9|734
1649679300000|2022-04-11 12:15:00|9813.5|9809.5|9853.3|9849.3|9857.3|9853.3|9806.6|9801.2|1182
1649679600000|2022-04-11 12:20:00|9852.5|9848.5|9832.2|9828.2|9863.3|9859.3|9824.7|9820.7|740
1649679900000|2022-04-11 12:25:00|9833.6|9829.6|9844.7|9840.7|9856|9852|9820.9|9816.9|748
1649680200000|2022-04-11 12:30:00|9845|9841|9821.9|9817.9|9848.2|9844.2|9813.9|9809.9|367
1649680500000|2022-04-11 12:35:00|9821.7|9817.7|9819.4|9815.4|9833.2|9829.2|9805.1|9801.1|614
1649680800000|2022-04-11 12:40:00|9819.9|9815.9|9812.1|9808.1|9821.2|9817.2|9804.6|9800.6|874
1649681100000|2022-04-11 12:45:00|9811.6|9807.6|9840.4|9836.4|9845.4|9841.4|9802.1|9798.1|1453
1649681400000|2022-04-11 12:50:00|9840.1|9836.1|9842.1|9838.1|9857.4|9853.4|9835.9|9831.9|318
1649681700000|2022-04-11 12:55:00|9841.9|9837.9|9847.6|9843.6|9847.8|9843.8|9821.8|9817.8|590
1649682000000|2022-04-11 13:00:00|9847.8|9843.8|9908.3|9904.3|9908.6|9904.6|9846.1|9840.9|2373
1649682300000|2022-04-11 13:05:00|9908.1|9904.1|9906.8|9902.8|9915.3|9911.3|9888.7|9884.7|1095
1649682600000|2022-04-11 13:10:00|9906.6|9902.6|9886|9882|9907.1|9903.1|9872.4|9868.4|795
1649682900000|2022-04-11 13:15:00|9885.5|9881.5|9898.8|9894.8|9915.1|9911.1|9881.3|9877.3|694
1649683200000|2022-04-11 13:20:00|9898.5|9894.5|9895.3|9891.3|9915.4|9911.4|9893|9889|513
1649683500000|2022-04-11 13:25:00|9894.8|9890.8|9879.5|9875.5|9907|9903|9877|9873|502
1649683800000|2022-04-11 13:30:00|9880.3|9876.3|9908.4|9904.4|9913.8|9909.8|9860|9856|1386
1649684100000|2022-04-11 13:35:00|9908.8|9904.8|9878|9874|9920.5|9916.5|9870.5|9866.5|1050
1649684400000|2022-04-11 13:40:00|9877.7|9873.7|9843|9839|9877.7|9873.7|9829.9|9825.9|5040
1649684700000|2022-04-11 13:45:00|9843.5|9839.5|9815.7|9811.7|9845.3|9841.3|9811|9807|2797
1649685000000|2022-04-11 13:50:00|9815.9|9811.9|9832|9828|9834.1|9830.1|9808.4|9803.9|2474
1649685300000|2022-04-11 13:55:00|9831.6|9827.6|9859.8|9855.8|9868.3|9864.3|9824.3|9820.3|1404
1649685600000|2022-04-11 14:00:00|9860|9856|9852.7|9848.7|9870.2|9866.2|9828.6|9824.6|2754
1649685900000|2022-04-11 14:05:00|9853|9849|9872.1|9868.1|9876.9|9872.9|9839|9835|2099
1649686200000|2022-04-11 14:10:00|9873.2|9869.2|9869.7|9865.7|9882.3|9878.3|9858.5|9854.5|1534
1649686500000|2022-04-11 14:15:00|9869.5|9865.5|9894.3|9890.3|9901.3|9897.3|9860|9856|1261
1649686800000|2022-04-11 14:20:00|9893.3|9889.3|9857.8|9853.8|9899.9|9895.9|9857.3|9853.3|1280
1649687100000|2022-04-11 14:25:00|9857.3|9853.3|9862.5|9858.5|9872.8|9868.8|9849|9845|1008
1649687400000|2022-04-11 14:30:00|9861.5|9857.5|9866.2|9862.2|9884|9880|9856.7|9850.9|1089
1649687700000|2022-04-11 14:35:00|9865.7|9861.7|9846.8|9842.8|9871.7|9867.7|9828.3|9824.3|1200
1649688000000|2022-04-11 14:40:00|9846.4|9842.4|9833.5|9829.5|9852.1|9848.1|9825.9|9821.9|972
1649688300000|2022-04-11 14:45:00|9833.1|9829.1|9908.2|9904.2|9918.4|9914.4|9825|9821|2135
1649688600000|2022-04-11 14:50:00|9908.5|9904.5|9937.7|9933.7|9938.8|9934.8|9907.2|9903.2|1948
1649688900000|2022-04-11 14:55:00|9937.5|9933.5|9942.4|9938.4|9958.6|9954.6|9907.5|9903.5|1754
1649689200000|2022-04-11 15:00:00|9941.9|9937.9|9967.1|9963.1|9986.1|9982.1|9930.4|9926.4|2022
1649689500000|2022-04-11 15:05:00|9967.4|9963.4|9974.4|9970.4|9998|9994|9963.6|9959.6|1898
1649689800000|2022-04-11 15:10:00|9974.9|9970.9|9968.3|9964.3|9984.2|9980.2|9963.9|9959.9|1437
1649690100000|2022-04-11 15:15:00|9968.5|9964.5|9961.3|9957.3|9971|9967|9950.5|9946.5|1099
1649690400000|2022-04-11 15:20:00|9961|9957|9932|9928|9965.5|9961.5|9919.1|9915.1|1531
1649690700000|2022-04-11 15:25:00|9932.6|9928.6|9897.7|9893.7|9936.2|9932.2|9896.1|9890.3|2768
1649691000000|2022-04-11 15:30:00|9898.3|9894.3|9870.8|9866.8|9904.5|9900.5|9864.3|9860.3|3964
1649691300000|2022-04-11 15:35:00|9873.7|9869.7|9878.7|9874.7|9880.7|9876.7|9854|9850|1381
1649691600000|2022-04-11 15:40:00|9879.2|9875.2|9882.5|9878.5|9889.7|9884.7|9867.5|9863.5|802
1649691900000|2022-04-11 15:45:00|9881.9|9877.9|9888.7|9884.7|9897.5|9893.5|9880.1|9876.1|823
1649692200000|2022-04-11 15:50:00|9889.2|9885.2|9873.7|9869.7|9889.2|9885.2|9865.7|9861.7|625
1649692500000|2022-04-11 15:55:00|9873.4|9869.4|9873.5|9869.5|9892.8|9888.8|9872.7|9868.7|703
1649692800000|2022-04-11 16:00:00|9873.7|9869.7|9838.1|9834.1|9883.8|9879.8|9832|9828|1019
1649693100000|2022-04-11 16:05:00|9837.6|9833.6|9858|9854|9863.1|9859.1|9834.8|9830.8|823
1649693400000|2022-04-11 16:10:00|9857.5|9853.5|9865.5|9861.5|9874.5|9870.5|9850|9846|440
1649693700000|2022-04-11 16:15:00|9865.3|9861.3|9840.7|9836.7|9870.2|9866.2|9834.3|9830.3|1164
1649694000000|2022-04-11 16:20:00|9840.2|9836.2|9839.3|9835.3|9840.3|9836.3|9812.4|9808.4|1743
1649694300000|2022-04-11 16:25:00|9839.5|9835.5|9836.8|9832.8|9840.5|9836.5|9823.2|9819.2|1273
1649694600000|2022-04-11 16:30:00|9837|9833|9843.3|9839.3|9855.7|9851.7|9823.8|9819.8|1029
1649694900000|2022-04-11 16:35:00|9842.7|9838.7|9850.1|9846.1|9852.9|9848.9|9837.6|9833.6|1088
1649695200000|2022-04-11 16:40:00|9849.9|9845.9|9808.9|9804.9|9849.9|9845.9|9802.5|9798.5|1153
1649695500000|2022-04-11 16:45:00|9808.7|9804.7|9806.7|9802.7|9815|9809.2|9796.7|9792.7|1363
1649695800000|2022-04-11 16:50:00|9806.5|9802.5|9803|9799|9812.7|9808.7|9793.7|9789.7|878
1649696100000|2022-04-11 16:55:00|9802.5|9798.5|9802.2|9798.2|9821.6|9817.6|9801.5|9797.5|1634
1649696400000|2022-04-11 17:00:00|9802|9798|9806.3|9802.3|9813.5|9809.5|9795.6|9791.6|1069
1649696700000|2022-04-11 17:05:00|9807.1|9803.1|9812.8|9808.8|9823.1|9819.1|9805|9801|591
1649697000000|2022-04-11 17:10:00|9813.1|9809.1|9806.6|9802.6|9837.7|9833.7|9805.9|9801.9|1388
1649697300000|2022-04-11 17:15:00|9806.4|9802.4|9813|9809|9818.3|9814.3|9797.6|9793.6|618
1649697600000|2022-04-11 17:20:00|9812.8|9808.8|9810.3|9806.3|9819|9815|9806.8|9802.8|318
1649697900000|2022-04-11 17:25:00|9809.3|9805.3|9821|9817|9826.8|9822.8|9809.2|9805.2|392
1649698200000|2022-04-11 17:30:00|9821.8|9817.8|9816.1|9812.1|9829.8|9825.8|9809.9|9805.9|807
1649698500000|2022-04-11 17:35:00|9815.7|9811.7|9813.4|9809.4|9826.4|9822.4|9811.1|9807.1|525
1649698800000|2022-04-11 17:40:00|9813.1|9809.1|9833.9|9829.9|9836.9|9832.9|9811.1|9807.1|684
1649699100000|2022-04-11 17:45:00|9833.1|9829.1|9832.4|9828.4|9837.6|9833.6|9824.6|9820.6|891
1649699400000|2022-04-11 17:50:00|9832.7|9828.7|9825.5|9821.5|9838.1|9834.1|9818.7|9814.7|780
1649699700000|2022-04-11 17:55:00|9826.1|9822.1|9811.2|9807.2|9829|9825|9809.4|9805.4|674
1649700000000|2022-04-11 18:00:00|9810.7|9806.7|9814.4|9810.4|9824.2|9820.2|9808.1|9804.1|1134
1649700300000|2022-04-11 18:05:00|9814.7|9810.7|9830.1|9826.1|9834.1|9830.1|9810|9806|2118
1649700600000|2022-04-11 18:10:00|9829.4|9825.4|9875.4|9871.4|9883.6|9879.6|9829.1|9825.1|2976
1649700900000|2022-04-11 18:15:00|9875.6|9871.6|9873.1|9869.1|9898.1|9894.1|9870.5|9866.5|2684
1649701200000|2022-04-11 18:20:00|9873.8|9869.8|9862.8|9858.8|9913.5|9909.5|9858.8|9854.8|5407
1649701500000|2022-04-11 18:25:00|9862.6|9858.6|9842.3|9838.3|9878.3|9874.3|9821.4|9817.4|10182
1649701800000|2022-04-11 18:30:00|9841.7|9837.7|9826.2|9822.2|9849.3|9845.3|9822.8|9818.8|2125
1649702100000|2022-04-11 18:35:00|9826.5|9822.5|9823.4|9819.4|9828.5|9824.5|9810|9806|994
1649702400000|2022-04-11 18:40:00|9823.2|9819.2|9798.2|9794.2|9827.5|9823.4|9797.4|9793.4|566
1649702700000|2022-04-11 18:45:00|9797.7|9793.7|9805.4|9801.4|9805.4|9801.4|9794.9|9790.9|314
1649703000000|2022-04-11 18:50:00|9804.9|9800.9|9815.4|9811.4|9816.7|9812.7|9803.4|9799.4|454
1649703300000|2022-04-11 18:55:00|9815.1|9811.1|9819.6|9815.6|9833.4|9829.4|9812.9|9808.9|723
1649703600000|2022-04-11 19:00:00|9819.4|9815.4|9832.1|9828.1|9835.9|9831.9|9818.7|9814.7|715
1649703900000|2022-04-11 19:05:00|9831.8|9827.8|9828.1|9824.1|9834.4|9830.4|9823.4|9819.4|337
1649704200000|2022-04-11 19:10:00|9825.1|9821.1|9844.9|9840.9|9848.6|9844.6|9825.1|9821.1|158
1649704500000|2022-04-11 19:15:00|9844.6|9840.6|9846.9|9842.9|9846.9|9842.9|9831.9|9827.9|326
1649704800000|2022-04-11 19:20:00|9847.1|9843.1|9837.1|9833.1|9848.9|9844.9|9833.9|9829.9|119
1649705100000|2022-04-11 19:25:00|9836|9832|9842.6|9838.6|9846.6|9842.6|9832.9|9828.9|97
1649705400000|2022-04-11 19:30:00|9842.1|9838.1|9871.1|9867.1|9874.1|9870.1|9841.4|9837.4|334
1649705700000|2022-04-11 19:35:00|9871.4|9867.4|9861.6|9857.6|9873.9|9869.9|9859.6|9855.6|165
1649706000000|2022-04-11 19:40:00|9862.1|9858.1|9872.1|9868.1|9877.1|9873.1|9862.1|9858.1|321
1649706300000|2022-04-11 19:45:00|9871.4|9867.4|9861.6|9857.6|9877.4|9873.4|9857.6|9853.6|357
1649706600000|2022-04-11 19:50:00|9862.6|9858.6|9885.9|9881.9|9888.1|9884.1|9861.1|9857.1|149
1649706900000|2022-04-11 19:55:00|9885.4|9881.4|9897.3|9893.3|9906.5|9902.5|9885.1|9881.1|289
1649707200000|2022-04-11 20:00:00|9897.8|9893.8|9903.8|9899.8|9908.1|9904.1|9890.5|9886.5|220
1649707500000|2022-04-11 20:05:00|9903.3|9899.3|9889.1|9885.1|9903.6|9899.6|9886.3|9882.3|150
1649707800000|2022-04-11 20:10:00|9888.5|9884.5|9899.1|9895.1|9899.8|9895.8|9886.2|9882.2|80
1649708100000|2022-04-11 20:15:00|9898.8|9894.8|9905.8|9901.8|9910.3|9906.3|9897.5|9893.5|273
1649708400000|2022-04-11 20:20:00|9904.5|9900.5|9894.8|9890.8|9905.3|9900.6|9892.1|9888.1|276
1649708700000|2022-04-11 20:25:00|9894.6|9890.6|9897.1|9893.1|9902.1|9898.1|9888.1|9884.1|112
1649709000000|2022-04-11 20:30:00|9896.8|9892.8|9897.1|9893.1|9897.1|9893.1|9887.1|9883.1|67
1649709300000|2022-04-11 20:35:00|9896.6|9892.6|9889.3|9885.3|9901.1|9897.1|9885.5|9881.5|127
1649709600000|2022-04-11 20:40:00|9890.1|9886.1|9886.5|9882.5|9892.3|9888.3|9883.1|9879.1|34
1649709900000|2022-04-11 20:45:00|9885.8|9881.8|9888.3|9884.3|9892|9888|9882.5|9878.5|98
1649710200000|2022-04-11 20:50:00|9891.3|9887.3|9904|9900|9905.8|9901.8|9886|9882|92
1649710500000|2022-04-11 20:55:00|9905|9901|9920.8|9916.8|9922.5|9917.5|9905|9901|360
1649710800000|2022-04-11 21:00:00|9921.3|9917.3|9929.8|9921.8|9936.6|9932.6|9920.3|9916.3|60
1649711100000|2022-04-11 21:05:00|9926.5|9918.5|9928.7|9920.7|9935.5|9931.5|9919|9915|46
1649711400000|2022-04-11 21:10:00|9941.4|9937.4|9940.2|9932.2|9945.3|9940.9|9937.9|9929.9|139
1649712000000|2022-04-11 21:20:00|9938|9930|9931.3|9923.3|9938|9930|9920.5|9916.5|4
1649712300000|2022-04-11 21:25:00|||||||||10
1649712600000|2022-04-11 21:30:00|9931|9923|9931|9923|9931|9923|9931|9923|0
1649712900000|2022-04-11 21:35:00|9933.5|9925.5|9930.5|9922.5|9933.5|9925.5|9930.5|9922.5|5
1649713800000|2022-04-11 21:50:00|9930|9922|9934.5|9926.5|9934.5|9926.5|9925|9917|6
1649714100000|2022-04-11 21:55:00|9936|9928|9937|9929|9937.5|9929.5|9936|9928|0
1649721600000|2022-04-12 00:00:00|9938.4|9930.4|9897.9|9893.9|9938.4|9930.4|9883.4|9879.4|457
1649721900000|2022-04-12 00:05:00|9897.6|9893.6|9925.1|9921.1|9928.1|9923.2|9895.9|9891.2|73
1649722200000|2022-04-12 00:10:00|9924.9|9920.9|9921.6|9917.6|9924.9|9920.9|9911.9|9906.6|17
1649722500000|2022-04-12 00:15:00|9920.1|9916.1|9926.4|9922.4|9934.6|9930.6|9920.1|9916.1|93
1649722800000|2022-04-12 00:20:00|9927.6|9919.6|9929.2|9925.2|9929.9|9925.9|9918.9|9913.1|87
1649723100000|2022-04-12 00:25:00|9929.9|9925.9|9940.9|9936.9|9940.9|9936.9|9922.6|9918.6|77
1649723400000|2022-04-12 00:30:00|9941.2|9937.2|9949.9|9945.9|9959.7|9955.7|9941.2|9937.2|111
1649723700000|2022-04-12 00:35:00|9949.7|9945.7|9953.4|9949.4|9966.7|9962.7|9947.4|9940.9|144
1649724000000|2022-04-12 00:40:00|9952.4|9948.4|9942.4|9938.4|9954.2|9948.7|9938.9|9934.9|57
1649724300000|2022-04-12 00:45:00|9941.4|9937.4|9946.4|9942.4|9950.2|9946.2|9939.2|9934.5|31
1649724600000|2022-04-12 00:50:00|9946.7|9942.7|9959.5|9955.5|9962.2|9958.2|9945.7|9941.7|99
1649724900000|2022-04-12 00:55:00|9960.8|9956.8|9957.5|9953.5|9962.2|9958.2|9948|9944|32
1649725200000|2022-04-12 01:00:00|9957|9953|9965.5|9961.5|9969.3|9965.3|9933.5|9929.5|296
1649725500000|2022-04-12 01:05:00|9965.2|9961.2|9966.3|9962.3|9975.3|9969.8|9960.7|9956.7|235
1649725800000|2022-04-12 01:10:00|9966|9962|9953|9949|9972.7|9968.3|9949.7|9944.5|150
1649726100000|2022-04-12 01:15:00|9953.2|9949.2|9939.2|9935.2|9961.9|9956.5|9939.2|9935.2|141
1649726400000|2022-04-12 01:20:00|9939.7|9935.7|9952.1|9948.1|9952.9|9948.9|9939.7|9935.7|128
1649726700000|2022-04-12 01:25:00|9951.9|9947.9|9946.5|9942.5|9952.1|9948.1|9941.4|9937.4|418
1649727000000|2022-04-12 01:30:00|9947|9943|9952.2|9948.2|9952.5|9948.2|9945.9|9941.9|118
1649727300000|2022-04-12 01:35:00|9951.7|9947.7|9964.9|9960.9|9974.2|9970|9950.5|9946.5|227
1649727600000|2022-04-12 01:40:00|9962.4|9958.4|9967.1|9963.1|9968.6|9964.6|9957.4|9953.4|622
1649727900000|2022-04-12 01:45:00|9966.9|9962.9|9982.7|9978.7|9986.5|9982.5|9966.6|9962.6|239
1649728200000|2022-04-12 01:50:00|9981.7|9977.7|9985.7|9981.7|9989.7|9985.7|9977.4|9973.2|279
1649728500000|2022-04-12 01:55:00|9986|9982|9978.2|9974.2|9990.7|9986.7|9966.5|9962.5|493
1649728800000|2022-04-12 02:00:00|9978.7|9974.7|9954.2|9950.2|9978.7|9974.7|9951.4|9947.4|148
1649729100000|2022-04-12 02:05:00|9955.5|9951.5|9975.7|9971.7|9975.7|9971.7|9950.6|9946.6|187
1649729400000|2022-04-12 02:10:00|9975.9|9971.9|9999.9|9995.9|10001.4|9997.2|9972.1|9968.1|355
1649729700000|2022-04-12 02:15:00|9999.7|9995.7|10024|10020|10043.6|10035.6|9999.4|9993.7|530
1649730000000|2022-04-12 02:20:00|10023.8|10019.8|10010.8|10006.8|10023.8|10019.8|10010.5|10006.5|219
1649730300000|2022-04-12 02:25:00|10011|10007|9999.5|9995.5|10011.3|10007.3|9993.3|9989.3|72
1649730600000|2022-04-12 02:30:00|9999.8|9995.8|10042|10038|10044.8|10040.8|9997.8|9993.8|287
1649730900000|2022-04-12 02:35:00|10044.3|10036.3|10042.2|10038.2|10048.5|10044.5|10036.8|10032.8|345
1649731200000|2022-04-12 02:40:00|10042|10038|10039.2|10035.2|10043.7|10039.7|10025|10021|346
1649731500000|2022-04-12 02:45:00|10040.7|10036.7|10031.7|10027.7|10051.7|10047.7|10021.4|10017.4|275
1649731800000|2022-04-12 02:50:00|10031.5|10027.5|10048.9|10044.9|10060.7|10056.7|10031|10026.2|219
1649732100000|2022-04-12 02:55:00|10048.2|10044.2|10042.2|10038.2|10054.9|10050.9|10036.7|10032.7|68
1649732400000|2022-04-12 03:00:00|10041.9|10037.9|10041.7|10037.7|10044.9|10040.9|10029.6|10025.6|126
1649732700000|2022-04-12 03:05:00|10042|10038|10024.6|10020.6|10050.9|10046.9|10024.6|10020.6|140
1649733000000|2022-04-12 03:10:00|10027.1|10023.1|10038.6|10034.6|10050.1|10046.1|10027.1|10023.1|87
1649733300000|2022-04-12 03:15:00|10038.9|10034.9|10053.6|10049.6|10054.4|10049.6|10038.9|10034.9|252
1649733600000|2022-04-12 03:20:00|10054|10050|10059.1|10055.1|10073.1|10066.4|10037.6|10033.6|303
1649733900000|2022-04-12 03:25:00|10057.4|10053.4|10049.2|10045.2|10057.4|10053.4|10046.5|10042.5|60
1649734200000|2022-04-12 03:30:00|10049.6|10045.6|10034.6|10030.6|10049.6|10045.6|10032.6|10028.6|96
1649734500000|2022-04-12 03:35:00|10034.4|10030.4|10031.6|10027.6|10035.1|10031.1|10030.3|10026.3|49
1649734800000|2022-04-12 03:40:00|10031.1|10027.1|10034.1|10030.1|10034.9|10030.9|10020.1|10016.1|95
1649735100000|2022-04-12 03:45:00|10033.9|10029.9|10024.9|10020.9|10039.9|10035.9|10024.4|10018.1|27
1649735400000|2022-04-12 03:50:00|10025.4|10021.4|10027.6|10023.6|10029.1|10025.1|10024.6|10020.6|67
1649735700000|2022-04-12 03:55:00|10027.3|10023.3|10025.6|10021.6|10027.6|10023.6|10023.6|10019.6|54
1649736000000|2022-04-12 04:00:00|10028.1|10024.1|10007.5|10003.5|10034.1|10030.1|10003.5|9999.5|148
1649736300000|2022-04-12 04:05:00|10007.3|10003.3|10018.1|10014.1|10022.3|10018.3|10007.3|10003.3|62
1649736600000|2022-04-12 04:10:00|10018.3|10014.3|10016.6|10012.6|10024.8|10019.6|10011|10006.8|38
1649736900000|2022-04-12 04:15:00|10016.8|10012.8|10025.5|10021.5|10025.5|10021.5|10016.3|10012.3|13
1649737200000|2022-04-12 04:20:00|10028.3|10024.3|10023.3|10019.3|10031.3|10025.3|10015.3|10011.3|92
1649737500000|2022-04-12 04:25:00|10022.8|10018.8|10011.6|10007.6|10026.4|10021.1|10002.3|9998.3|60
1649737800000|2022-04-12 04:30:00|10011.8|10007.8|10004.7|10000.7|10012.8|10008.8|10003.1|9999.1|32
1649738100000|2022-04-12 04:35:00|10004.3|10000.3|10007.5|10003.5|10008|10004|10002.2|9998.2|27
1649738400000|2022-04-12 04:40:00|10007.7|10003.7|10014.2|10010.2|10016|10012|10006.7|10002.7|47
1649738700000|2022-04-12 04:45:00|10013.8|10009.8|10015.3|10011.3|10020.1|10016.1|10008.5|10004.5|64
1649739000000|2022-04-12 04:50:00|10016.9|10012.9|10023.3|10019.3|10025.1|10021.1|10013.1|10009.1|44
1649739300000|2022-04-12 04:55:00|10023.6|10019.6|9999.6|9995.6|10025.8|10021.8|9998.3|9992.3|35
1649739600000|2022-04-12 05:00:00|9999.8|9995.8|9994|9990|10005|10001|9982.2|9978.2|76
1649739900000|2022-04-12 05:05:00|9993.3|9989.3|10004|10000|10006.8|10002|9992.5|9987.7|30
1649740200000|2022-04-12 05:10:00|10004.5|10000.5|10013.5|10009.5|10013.6|10009.6|10002|9997.8|31
1649740500000|2022-04-12 05:15:00|10013.8|10009.8|10029.3|10025.3|10034.3|10029.5|10010|10006|41
1649740800000|2022-04-12 05:20:00|10028.4|10024.4|10048.8|10044.8|10049.6|10045.6|10025.3|10021.3|171
1649741100000|2022-04-12 05:25:00|10048.6|10044.6|10040|10036|10051.4|10047.4|10040|10036|154
1649741400000|2022-04-12 05:30:00|10040.3|10036.3|10044.7|10040.7|10053.3|10049.3|10036.7|10032.7|252
1649741700000|2022-04-12 05:35:00|10044.5|10040.5|10045.5|10041.5|10053.2|10049.2|10033.2|10029.2|127
1649742000000|2022-04-12 05:40:00|10045.7|10041.7|10072.5|10068.5|10075|10071|10045.2|10041.2|260
1649742300000|2022-04-12 05:45:00|10072.3|10068.3|10062.7|10058.7|10072.3|10068.3|10056|10052|296
1649742600000|2022-04-12 05:50:00|10062.5|10058.5|10062.8|10058.8|10071.5|10067.5|10057.2|10052.5|131
1649742900000|2022-04-12 05:55:00|10063|10059|10056.7|10052.7|10067|10062.5|10051|10047|164
1649743200000|2022-04-12 06:00:00|10057|10053|10052.2|10048.2|10057.5|10053.5|10036.4|10032.4|376
1649743500000|2022-04-12 06:05:00|10052|10048|10069.5|10065.5|10071.3|10067.3|10044.9|10040.9|158
1649743800000|2022-04-12 06:10:00|10072|10068|10082.2|10078.2|10095.8|10091.8|10072|10068|273
1649744100000|2022-04-12 06:15:00|10079.9|10075.9|10114|10110|10118.2|10114.2|10078.2|10074.2|673
1649744400000|2022-04-12 06:20:00|10113.5|10109.5|10135.5|10131.5|10137|10133|10094.9|10089.7|641
1649744700000|2022-04-12 06:25:00|10135|10131|10139.4|10135.4|10144.2|10140.2|10122.7|10118.7|481
1649745000000|2022-04-12 06:30:00|10139.7|10135.7|10123|10119|10143.9|10139.9|10119.1|10113.6|570
1649745300000|2022-04-12 06:35:00|10122.5|10118.5|10145.4|10141.4|10159.9|10155.9|10122|10118|749
1649745600000|2022-04-12 06:40:00|10144.6|10140.6|10135.2|10131.2|10144.9|10140.9|10125.9|10121.9|440
1649745900000|2022-04-12 06:45:00|10135.7|10131.7|10140.2|10136.2|10144.2|10140.2|10122.1|10118.1|408
1649746200000|2022-04-12 06:50:00|10142.9|10138.9|10156.5|10152.5|10158|10153.5|10126.9|10122.9|615
1649746500000|2022-04-12 06:55:00|10156|10152|10147.2|10143.2|10158.5|10154.5|10135.7|10131.7|659
1649746800000|2022-04-12 07:00:00|10146.2|10142.2|10142.5|10138.5|10179.4|10175.4|10134.9|10130.9|943
1649747100000|2022-04-12 07:05:00|10142.3|10138.3|10122.5|10118.5|10150.2|10145|10116.5|10111.4|507
1649747400000|2022-04-12 07:10:00|10123|10119|10116|10112|10128|10124|10103.2|10099.2|433
1649747700000|2022-04-12 07:15:00|10115.7|10111.7|10100.5|10096.5|10121.8|10117.8|10086.5|10082.5|396
1649748000000|2022-04-12 07:20:00|10100.2|10096.2|10112.8|10108.8|10118.5|10114.5|10094.5|10090.5|255
1649748300000|2022-04-12 07:25:00|10113|10109|10090.7|10086.7|10117.2|10113.2|10084.9|10080.9|328
1649748600000|2022-04-12 07:30:00|10090.4|10086.4|10080.9|10076.9|10099.8|10095.8|10070.8|10066.8|599
1649748900000|2022-04-12 07:35:00|10080.4|10076.4|10076.4|10072.4|10083.4|10079.4|10060.7|10056.7|557
1649749200000|2022-04-12 07:40:00|10076.2|10072.2|10082.5|10078.5|10102.2|10098.2|10073.9|10069.9|324
1649749500000|2022-04-12 07:45:00|10082|10078|10094.5|10090.5|10100|10096|10077.5|10073.5|314
1649749800000|2022-04-12 07:50:00|10094.7|10090.7|10097.1|10093.1|10102.5|10098.5|10073.4|10069.4|693
1649750100000|2022-04-12 07:55:00|10097.9|10093.9|10053.2|10049.2|10098.1|10094.1|10052.7|10048.7|733
1649750400000|2022-04-12 08:00:00|10054.3|10050.3|10052|10048|10071.7|10067|10044|10039.6|547
1649750700000|2022-04-12 08:05:00|10052.2|10048.2|10059.7|10055.7|10074.5|10070.5|10048|10044|739
1649751000000|2022-04-12 08:10:00|10060|10056|10039.7|10035.7|10064.7|10060.7|10037.5|10033.5|641
1649751300000|2022-04-12 08:15:00|10039.5|10035.5|10038.1|10034.1|10051.1|10047.1|10014.2|10010.2|1168
1649751600000|2022-04-12 08:20:00|10038.6|10034.6|10016.1|10012.1|10046.8|10042.8|10006|10002|1657
1649751900000|2022-04-12 08:25:00|10014.7|10010.7|10043.3|10039.3|10044.6|10040.6|10010.1|10006.1|5847
1649752200000|2022-04-12 08:30:00|10045.8|10041.8|10053.4|10049.4|10060.4|10056.4|10026.6|10022.6|2863
1649752500000|2022-04-12 08:35:00|10054.1|10050.1|10082.5|10078.5|10086.8|10082.8|10050.5|10046.5|2723
1649752800000|2022-04-12 08:40:00|10082.3|10078.3|10107.1|10103.1|10117.4|10113.4|10082.3|10078.3|2148
1649753100000|2022-04-12 08:45:00|10106.9|10102.9|10114.4|10110.4|10119.4|10115.4|10098.9|10094.9|806
1649753400000|2022-04-12 08:50:00|10114.7|10110.7|10143.9|10139.9|10152.9|10148.9|10109.9|10105.9|1871
1649753700000|2022-04-12 08:55:00|10144.7|10140.7|10158.7|10154.7|10160.2|10156.2|10142.6|10138.6|1574
1649754000000|2022-04-12 09:00:00|10159|10155|10178.6|10174.6|10195.8|10191.8|10156.2|10152.2|4082
1649754300000|2022-04-12 09:05:00|10178.9|10174.9|10173.7|10169.7|10187.4|10183.4|10156.2|10152.2|1495
1649754600000|2022-04-12 09:10:00|10174.7|10170.7|10148.1|10144.1|10174.7|10170.7|10132.3|10126.8|1023
1649754900000|2022-04-12 09:15:00|10148.4|10144.4|10169.4|10165.4|10179.1|10175.1|10142.3|10138.3|1159
1649755200000|2022-04-12 09:20:00|10169.6|10165.6|10170.1|10166.1|10176.6|10172.6|10160.4|10156.4|939
1649755500000|2022-04-12 09:25:00|10170.4|10166.4|10172.7|10168.7|10182.7|10178.7|10166.4|10162.4|610
1649755800000|2022-04-12 09:30:00|10171.3|10167.3|10176.8|10172.8|10176.8|10172.8|10146.6|10142.6|980
1649756100000|2022-04-12 09:35:00|10177.2|10173.2|10153.4|10149.4|10177.5|10173.5|10140.4|10136.4|1075
1649756400000|2022-04-12 09:40:00|10153.2|10149.2|10128.1|10124.1|10154.7|10150.7|10121.3|10117.3|1444
1649756700000|2022-04-12 09:45:00|10129.3|10125.3|10129.6|10125.6|10137|10133|10114.3|10110.3|831
1649757000000|2022-04-12 09:50:00|10129.1|10125.1|10144.3|10140.3|10145.5|10141.5|10122.7|10118.7|643
1649757300000|2022-04-12 09:55:00|10144.5|10140.5|10143.8|10139.8|10149.1|10145.1|10131.3|10127.3|1171
1649757600000|2022-04-12 10:00:00|10144.5|10140.5|10157.2|10153.2|10164.2|10160.2|10142.3|10138.3|1058
1649757900000|2022-04-12 10:05:00|10157.5|10153.5|10172.8|10168.8|10176.3|10172.3|10155.7|10151.7|654
1649758200000|2022-04-12 10:10:00|10172.5|10168.5|10150.4|10146.4|10174|10170|10146.4|10142.4|540
1649758500000|2022-04-12 10:15:00|10150.9|10146.9|10169.6|10165.6|10176.8|10172.8|10149.4|10145.4|932
1649758800000|2022-04-12 10:20:00|10168.8|10164.8|10196|10192|10209.6|10205.6|10168.8|10164.8|1276
1649759100000|2022-04-12 10:25:00|10196.5|10192.5|10231.8|10227.8|10245.4|10241.4|10190|10186|2893
1649759400000|2022-04-12 10:30:00|10231.3|10227.3|10243.8|10239.8|10261.3|10257.3|10230.3|10226.3|3339
1649759700000|2022-04-12 10:35:00|10244.3|10240.3|10237|10233|10251.2|10247.2|10233|10229|653
1649760000000|2022-04-12 10:40:00|10237.5|10233.5|10247.9|10243.9|10251.7|10247.7|10234.7|10230.7|821
1649760300000|2022-04-12 10:45:00|10248.4|10244.4|10259|10255|10281.5|10277|10248.4|10244.4|1878
1649760600000|2022-04-12 10:50:00|10260|10256|10269.3|10265.3|10274.5|10270.5|10247.2|10243.2|460
1649760900000|2022-04-12 10:55:00|10268.2|10264.2|10250.9|10246.9|10279.7|10275.7|10248.9|10244.9|796
1649761200000|2022-04-12 11:00:00|10251.4|10247.4|10258.4|10254.4|10276.2|10272.2|10246.9|10242.4|927
1649761500000|2022-04-12 11:05:00|10259.2|10255.2|10246|10242|10273.4|10269.4|10243.3|10239.3|815
1649761800000|2022-04-12 11:10:00|10245.8|10241.8|10246|10242|10264.4|10260.4|10244.3|10240.3|623
1649762100000|2022-04-12 11:15:00|10246.3|10242.3|10236.6|10232.6|10246.3|10242.3|10221.6|10217.6|1068
1649762400000|2022-04-12 11:20:00|10236.2|10232.2|10241.1|10237.1|10246.4|10242.4|10232.4|10228.4|532
1649762700000|2022-04-12 11:25:00|10240.9|10236.9|10233.9|10229.9|10244.7|10240.7|10228.4|10224.4|422
1649763000000|2022-04-12 11:30:00|10233.4|10229.4|10218.6|10214.6|10252.7|10248.7|10215.3|10209.8|705
1649763300000|2022-04-12 11:35:00|10218.3|10214.3|10237.5|10233.5|10238.5|10234.5|10213.8|10209.8|543
1649763600000|2022-04-12 11:40:00|10238.1|10234.1|10245.5|10241.5|10245.5|10241.5|10225.5|10221.5|460
1649763900000|2022-04-12 11:45:00|10245.8|10241.8|10264.1|10260.1|10266.7|10262.7|10245.3|10241.3|556
1649764200000|2022-04-12 11:50:00|10264.4|10260.4|10283.2|10279.2|10284.2|10280.2|10258.4|10254.4|952
1649764500000|2022-04-12 11:55:00|10283.4|10279.4|10265.5|10261.5|10283.4|10279.4|10252|10248|728
1649764800000|2022-04-12 12:00:00|10265.8|10261.8|10287|10283|10302.1|10298.1|10265.2|10261.2|1503
1649765100000|2022-04-12 12:05:00|10286.8|10282.8|10252.7|10248.7|10291.1|10287.1|10250.6|10246.6|700
1649765400000|2022-04-12 12:10:00|10252.2|10248.2|10249.9|10245.9|10264.2|10260.2|10248.9|10244.9|395
1649765700000|2022-04-12 12:15:00|10249.7|10245.7|10228.3|10224.3|10249.7|10245.7|10222.1|10218.1|1171
1649766000000|2022-04-12 12:20:00|10227.3|10223.3|10212|10208|10227.3|10223.3|10200.5|10196.5|1184
1649766300000|2022-04-12 12:25:00|10212.2|10208.2|10206|10202|10228.8|10222.8|10206|10200.6|830
1649766600000|2022-04-12 12:30:00|10205.7|10201.7|10229.7|10225.7|10241.8|10237.8|10200|10196|1106
1649766900000|2022-04-12 12:35:00|10229.5|10225.5|10226.2|10222.2|10241|10237|10216.7|10212.7|678
1649767200000|2022-04-12 12:40:00|10226|10222|10251.8|10247.8|10254.6|10250.6|10223|10219|466
1649767500000|2022-04-12 12:45:00|10252.3|10248.3|10265.8|10261.8|10274.6|10270.6|10242|10238|1441
1649767800000|2022-04-12 12:50:00|10266.1|10262.1|10238.3|10234.3|10267.6|10263.6|10230.2|10226.2|920
1649768100000|2022-04-12 12:55:00|10237.7|10233.7|10228.2|10224.2|10246.1|10242|10219.2|10215.2|914
1649768400000|2022-04-12 13:00:00|10227.5|10223.5|10219.2|10215.2|10246|10242|10209.2|10205.2|2276
1649768700000|2022-04-12 13:05:00|10218.7|10214.7|10297.9|10293.9|10325.9|10321.9|10213.4|10209.4|3728
1649769000000|2022-04-12 13:10:00|10298.1|10294.1|10289.8|10285.8|10313.4|10309.4|10277|10273|1687
1649769300000|2022-04-12 13:15:00|10292.6|10288.6|10297.1|10293.1|10309.1|10305.1|10282.3|10278.3|1111
1649769600000|2022-04-12 13:20:00|10296.6|10292.6|10323.9|10319.9|10338.7|10334.7|10287.1|10283.1|2036
1649769900000|2022-04-12 13:25:00|10323.4|10319.4|10334|10330|10349.1|10345.1|10313.6|10309.6|2625
1649770200000|2022-04-12 13:30:00|10334.5|10330.5|10369.4|10365.4|10381.9|10377.9|10329.5|10325.5|3436
1649770500000|2022-04-12 13:35:00|10369.1|10365.1|10372|10368|10384.3|10380.3|10368.4|10364.4|1893
1649770800000|2022-04-12 13:40:00|10371.8|10367.8|10376.4|10372.4|10398.5|10394.5|10368.3|10364.3|2557
1649771100000|2022-04-12 13:45:00|10376.7|10372.7|10354.8|10350.8|10381.7|10377.7|10344.8|10340.8|2161
1649771400000|2022-04-12 13:50:00|10355.1|10351.1|10359.4|10355.4|10375.6|10371.6|10340.6|10336.6|1602
1649771700000|2022-04-12 13:55:00|10359.1|10355.1|10396.6|10392.6|10397.9|10393.9|10346.1|10342.1|1256
1649772000000|2022-04-12 14:00:00|10396.9|10392.9|10389.8|10385.8|10403.9|10399.9|10375.1|10371.1|1562
1649772300000|2022-04-12 14:05:00|10388.3|10384.3|10371.2|10367.2|10388.8|10384.8|10357.7|10353.7|1309
1649772600000|2022-04-12 14:10:00|10371.5|10367.5|10362.7|10358.7|10374.2|10370.2|10341.7|10337.7|1475
1649772900000|2022-04-12 14:15:00|10363|10359|10390.8|10386.8|10395.6|10391.6|10353.7|10349.7|1112
1649773200000|2022-04-12 14:20:00|10390.6|10386.6|10386.3|10382.3|10399.8|10395.8|10376.5|10372.5|835
1649773500000|2022-04-12 14:25:00|10386.8|10382.8|10392.3|10388.3|10405|10401|10375.7|10371.7|1051
1649773800000|2022-04-12 14:30:00|10391.5|10387.5|10432.1|10428.1|10436.4|10432.4|10390|10386|2858
1649774100000|2022-04-12 14:35:00|10431.9|10427.9|10457.7|10453.7|10476.5|10472.5|10429.4|10425.4|3686
1649774400000|2022-04-12 14:40:00|10457.5|10453.5|10450.9|10446.9|10464|10460|10432.6|10428.6|2478
1649774700000|2022-04-12 14:45:00|10450.6|10446.6|10472.1|10468.1|10480.7|10476.7|10447.1|10443.1|2655
1649775000000|2022-04-12 14:50:00|10472.9|10468.9|10458.3|10454.3|10494.9|10490.9|10454.6|10450.6|1859
1649775300000|2022-04-12 14:55:00|10459.1|10455.1|10445|10441|10460.4|10456.4|10435.8|10431.8|1043
1649775600000|2022-04-12 15:00:00|10444.5|10440.5|10487.3|10483.3|10491.3|10487.3|10441.8|10437.8|2081
1649775900000|2022-04-12 15:05:00|10487.8|10483.8|10507.9|10503.9|10515.2|10511.2|10478.8|10474.8|1832
1649776200000|2022-04-12 15:10:00|10505.9|10501.9|10491.8|10487.8|10507.9|10503.9|10481.5|10477.5|1074
1649776500000|2022-04-12 15:15:00|10491.5|10487.5|10477.5|10473.5|10494|10490|10471.7|10467.7|1341
1649776800000|2022-04-12 15:20:00|10477.7|10473.7|10476.9|10472.9|10492|10488|10456.6|10452.6|3057
1649777100000|2022-04-12 15:25:00|10477.2|10473.2|10487.2|10483.2|10521.5|10517.5|10464.9|10460.9|6277
1649777400000|2022-04-12 15:30:00|10487.4|10483.4|10488.9|10484.9|10501.4|10497.4|10477.4|10473.4|3066
1649777700000|2022-04-12 15:35:00|10489.2|10485.2|10497.7|10493.7|10501.7|10497.7|10473.6|10469.4|1547
1649778000000|2022-04-12 15:40:00|10497.5|10493.5|10498.6|10494.6|10530.8|10526.8|10492.7|10488.7|1981
1649778300000|2022-04-12 15:45:00|10499.2|10495.2|10481.1|10477.1|10500.4|10496.4|10441.3|10437.3|2841
1649778600000|2022-04-12 15:50:00|10481.3|10477.3|10495.3|10491.3|10498.6|10494.6|10470.3|10466.3|972
1649778900000|2022-04-12 15:55:00|10495.6|10491.6|10504.8|10500.8|10508.3|10504.3|10485.8|10481.8|775
1649779200000|2022-04-12 16:00:00|10504.6|10500.6|10479.8|10475.8|10510.1|10506.1|10479.8|10475.8|1390
1649779500000|2022-04-12 16:05:00|10479.1|10475.1|10468.5|10464.5|10483.3|10479.3|10464.5|10460.5|1232
1649779800000|2022-04-12 16:10:00|10468.8|10464.8|10466|10462|10478.6|10474.6|10459.3|10455.3|1221
1649780100000|2022-04-12 16:15:00|10465.8|10461.8|10450.7|10446.7|10471.3|10467.3|10448.8|10444.8|481
1649780400000|2022-04-12 16:20:00|10451.3|10447.3|10461.9|10457.9|10474.7|10470.7|10441|10437|962
1649780700000|2022-04-12 16:25:00|10462.2|10458.2|10472.7|10468.7|10473.5|10469.5|10440.2|10436.2|998
1649781000000|2022-04-12 16:30:00|10472.9|10468.9|10438.3|10434.3|10482|10478|10438.3|10434.3|1040
1649781300000|2022-04-12 16:35:00|10440.1|10436.1|10437.3|10433.3|10450.9|10446.9|10431.6|10427.6|1499
1649781600000|2022-04-12 16:40:00|10436.2|10432.2|10443.6|10439.6|10446.8|10442.8|10415.7|10411.7|1258
1649781900000|2022-04-12 16:45:00|10443.8|10439.8|10421.5|10417.5|10446|10442|10404.2|10400.2|1570
1649782200000|2022-04-12 16:50:00|10421.8|10417.8|10436.3|10432.3|10449.1|10445.1|10415.3|10411.3|715
1649782500000|2022-04-12 16:55:00|10436|10432|10449.5|10445.5|10450.2|10446.2|10433.8|10429.8|626
1649782800000|2022-04-12 17:00:00|10450.7|10446.7|10444.5|10440.5|10469.3|10465.3|10436.7|10432.7|902
1649783100000|2022-04-12 17:05:00|10445.8|10441.8|10447|10443|10464.8|10460.8|10440|10436|562
1649783400000|2022-04-12 17:10:00|10446.8|10442.8|10469|10465|10469.8|10465.8|10442.5|10438.5|760
1649783700000|2022-04-12 17:15:00|10468.6|10464.6|10476.6|10472.6|10493.1|10489.1|10461.6|10457.6|782
1649784000000|2022-04-12 17:20:00|10477.1|10473.1|10452.5|10448.5|10477.9|10473.9|10450.8|10446.8|583
1649784300000|2022-04-12 17:25:00|10452.3|10448.3|10444.8|10440.8|10459.3|10455.3|10444.3|10440.3|441
1649784600000|2022-04-12 17:30:00|10445.8|10441.8|10428.4|10424.4|10446.3|10442.3|10424|10420|1210
1649784900000|2022-04-12 17:35:00|10428.7|10424.7|10433.4|10429.4|10443.4|10439.4|10421.7|10417.7|733
1649785200000|2022-04-12 17:40:00|10433.2|10429.2|10422.1|10418.1|10440.7|10436.7|10413.4|10409.4|788
1649785500000|2022-04-12 17:45:00|10420.7|10416.7|10405.6|10401.6|10421.4|10417.4|10401.6|10397.6|771
1649785800000|2022-04-12 17:50:00|10406.9|10402.9|10420.9|10416.9|10428.2|10424.2|10397.1|10393.1|952
1649786100000|2022-04-12 17:55:00|10420.7|10416.7|10429.7|10425.7|10442.9|10438.9|10414.2|10410.2|712
1649786400000|2022-04-12 18:00:00|10429.4|10425.4|10453.2|10449.2|10453.2|10449.2|10428.9|10424.9|1015
1649786700000|2022-04-12 18:05:00|10452.7|10448.7|10474.9|10470.9|10479.7|10475.7|10441.7|10437.7|1616
1649787000000|2022-04-12 18:10:00|10475.7|10471.7|10487.7|10483.7|10492.9|10488.9|10475.7|10471.7|1538
1649787300000|2022-04-12 18:15:00|10488.4|10484.4|10472.3|10468.3|10492.9|10488.9|10468.6|10464.6|1601
1649787600000|2022-04-12 18:20:00|10471.8|10467.8|10483|10479|10495.3|10491.3|10471.8|10467.8|2242
1649787900000|2022-04-12 18:25:00|10482.8|10478.8|10441|10437|10487.6|10483.6|10435.2|10431.2|13039
1649788200000|2022-04-12 18:30:00|10440.8|10436.8|10448.5|10444.5|10467.6|10463.6|10432.8|10428.8|3222
1649788500000|2022-04-12 18:35:00|10447.8|10443.8|10458.8|10454.8|10469|10465|10439.5|10435.5|490
1649788800000|2022-04-12 18:40:00|10458.5|10454.5|10447.5|10443.5|10461.3|10457.3|10447.5|10443.5|441
1649789100000|2022-04-12 18:45:00|10446.5|10442.5|10442|10438|10452.5|10448.5|10440|10436|391
1649789400000|2022-04-12 18:50:00|10441.8|10437.8|10439.3|10435.3|10447.3|10443.3|10435.5|10431.5|129
1649789700000|2022-04-12 18:55:00|10439.5|10435.5|10455.5|10451.5|10456.8|10452.8|10433.8|10429.8|158
1649790000000|2022-04-12 19:00:00|10455|10451|10437.7|10433.7|10456|10452|10433.3|10429.3|383
1649790300000|2022-04-12 19:05:00|10439|10435|10421.5|10417.5|10447.2|10443.2|10420.5|10416.5|307
1649790600000|2022-04-12 19:10:00|10421.2|10417.2|10420|10416|10427.5|10423.5|10415.5|10411.5|667
1649790900000|2022-04-12 19:15:00|10420.5|10416.5|10420|10416|10427.5|10423.5|10414.5|10410.5|184
1649791200000|2022-04-12 19:20:00|10420.3|10416.3|10414.8|10410.8|10431.8|10427.8|10414.3|10410.3|103
1649791500000|2022-04-12 19:25:00|10414.7|10410.7|10413.2|10409.2|10415.5|10411.5|10407.7|10403.7|179
1649791800000|2022-04-12 19:30:00|10413.5|10409.5|10420|10416|10423.5|10419.5|10408.5|10404.5|201
1649792100000|2022-04-12 19:35:00|10420.2|10416.2|10426|10422|10432.2|10428.2|10417.2|10413.2|195
1649792400000|2022-04-12 19:40:00|10427.2|10423.2|10430.8|10426.8|10437|10433|10423.5|10419.5|166
1649792700000|2022-04-12 19:45:00|10431.2|10427.2|10436|10432|10438|10434|10423.5|10419.5|201
1649793000000|2022-04-12 19:50:00|10435.7|10431.7|10439.7|10435.7|10442.2|10438.2|10432.7|10428.7|204
1649793300000|2022-04-12 19:55:00|10440|10436|10442.7|10438.7|10446.2|10442.2|10433.5|10429.5|156
1649793600000|2022-04-12 20:00:00|10443.2|10439.2|10455.7|10451.7|10456.5|10452.5|10441|10437|185
1649793900000|2022-04-12 20:05:00|10455.2|10451.2|10458.7|10454.7|10460.5|10456.5|10455|10451|33
1649794200000|2022-04-12 20:10:00|10457.5|10453.5|10451.2|10447.2|10458.2|10454.2|10451.2|10447.2|53
1649794500000|2022-04-12 20:15:00|10451.5|10447.5|10448.7|10444.7|10460.7|10456.7|10445.9|10441.9|118
1649794800000|2022-04-12 20:20:00|10448.2|10444.2|10453.7|10449.7|10457|10453|10445.9|10440.9|29
1649795100000|2022-04-12 20:25:00|10452.7|10448.7|10462.2|10454.2|10468.7|10463.9|10452.2|10448.2|114
1649795400000|2022-04-12 20:30:00|10462.4|10454.4|10456.5|10448.5|10462.4|10454.4|10451.7|10443.7|71
1649795700000|2022-04-12 20:35:00|10456.7|10448.7|10460.7|10456.7|10462.5|10457.7|10454.7|10448.7|97
1649796000000|2022-04-12 20:40:00|10461|10457|10470.4|10466.4|10475.7|10469.9|10461|10457|102
1649796300000|2022-04-12 20:45:00|10470.7|10466.7|10488.2|10484.2|10490.9|10486.9|10468.4|10464.4|166
1649796600000|2022-04-12 20:50:00|10487.9|10483.9|10487.2|10483.2|10488.4|10484.2|10475.4|10471.4|57
1649796900000|2022-04-12 20:55:00|10486.9|10482.9|10487.4|10479.4|10487.7|10482.9|10478.2|10473.4|59
1649797200000|2022-04-12 21:00:00|10488|10480|10475.7|10467.7|10488.2|10482.7|10469.7|10461.7|15
1649797500000|2022-04-12 21:05:00|10480.7|10472.7|10476.2|10468.2|10480.7|10472.7|10475.7|10467.7|0
1649797800000|2022-04-12 21:10:00|10476.4|10468.4|10476.2|10468.2|10476.4|10468.4|10476.2|10468.2|2
1649798700000|2022-04-12 21:25:00|10473.2|10465.2|10476.2|10468.2|10476.2|10468.2|10473.2|10465.2|0
1649799000000|2022-04-12 21:30:00|10475.2|10467.2|10475.2|10467.2|10475.2|10467.2|10475.2|10467.2|0
1649799300000|2022-04-12 21:35:00|10475.6|10467.6|10453.6|10445.6|10476.9|10468.9|10450.6|10442.6|9
1649799600000|2022-04-12 21:40:00|10454.1|10446.1|10459.9|10451.9|10459.9|10451.9|10450.6|10442.6|5
1649799900000|2022-04-12 21:45:00|10466.1|10458.1|10463.9|10455.9|10466.1|10458.1|10459.9|10451.9|0
1649800200000|2022-04-12 21:50:00|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|0
1649800500000|2022-04-12 21:55:00|10465.9|10457.9|10473.4|10465.4|10473.4|10465.4|10465.9|10457.9|1
1649808000000|2022-04-13 00:00:00|10517.5|10513.5|10515.3|10511.3|10523|10519|10507.3|10503.3|300
1649808300000|2022-04-13 00:05:00|10514.8|10510.8|10507|10503|10523.5|10519|10501|10497|159
1649808600000|2022-04-13 00:10:00|10507.3|10503.3|10503.8|10499.8|10509.5|10505.5|10492.3|10487.5|149
1649808900000|2022-04-13 00:15:00|10504|10500|10514.8|10510.8|10518.5|10512.8|10500|10496|109
1649809200000|2022-04-13 00:20:00|10515|10511|10515|10511|10522.3|10518.3|10510.5|10505.5|264
1649809500000|2022-04-13 00:25:00|10513.5|10509.5|10535|10531|10536|10532|10510.3|10506|243
1649809800000|2022-04-13 00:30:00|10530.3|10526.3|10519.3|10515.3|10533.5|10528.8|10518.5|10514.5|52
1649810100000|2022-04-13 00:35:00|10519|10515|10498.3|10494.3|10519.3|10515.3|10498.3|10494.3|74
1649810400000|2022-04-13 00:40:00|10498|10494|10501.3|10497.3|10509.3|10504|10497.3|10493.3|29
1649810700000|2022-04-13 00:45:00|10500.8|10496.8|10493.3|10489.3|10500.8|10496.8|10486.3|10482.3|43
1649811000000|2022-04-13 00:50:00|10493.5|10489.5|10492.3|10488.3|10506.5|10500.2|10492.3|10488.3|14
1649811300000|2022-04-13 00:55:00|10492.5|10488.5|10492.3|10488.3|10503.8|10499.5|10490.3|10486.3|16
1649811600000|2022-04-13 01:00:00|10492.5|10488.5|10515.5|10511.5|10526.8|10521.5|10480|10474.3|274
1649811900000|2022-04-13 01:05:00|10518|10510|10512.5|10508.5|10518|10512.5|10498.2|10494.2|103
1649812200000|2022-04-13 01:10:00|10512.8|10508.8|10484|10480|10513.8|10509.8|10479.5|10474.2|200
1649812500000|2022-04-13 01:15:00|10483.7|10479.7|10477.2|10473.2|10487.5|10483.3|10466.5|10461.7|190
1649812800000|2022-04-13 01:20:00|10479.5|10475.5|10471.5|10467.5|10480.5|10475.5|10462|10458|92
1649813100000|2022-04-13 01:25:00|10471|10467|10477.7|10473.7|10488.2|10482|10471|10467|84
1649813400000|2022-04-13 01:30:00|10477.5|10473.5|10478.5|10470.5|10480|10476|10470.5|10465.2|38
1649813700000|2022-04-13 01:35:00|10475.7|10471.7|10443.2|10439.2|10475.7|10471.7|10432.7|10428.7|322
1649814000000|2022-04-13 01:40:00|10444|10440|10466.2|10462.2|10469.5|10465.5|10443|10439|53
1649814300000|2022-04-13 01:45:00|10466.5|10462.5|10463|10459|10468.5|10462.7|10455.7|10451.7|57
1649814600000|2022-04-13 01:50:00|10461.7|10457.7|10476.7|10472.7|10484.4|10480.2|10452|10448|169
1649814900000|2022-04-13 01:55:00|10476.5|10472.5|10491|10487|10497|10493|10475.4|10471.4|131
1649815200000|2022-04-13 02:00:00|10491.2|10487.2|10480.2|10476.2|10498.5|10494.5|10471.2|10467.2|182
1649815500000|2022-04-13 02:05:00|10480.5|10476.5|10494.7|10490.7|10502|10498|10479.7|10475.7|197
1649815800000|2022-04-13 02:10:00|10492.7|10488.7|10490.2|10486.2|10500.5|10496.5|10486.5|10482.5|345
1649816100000|2022-04-13 02:15:00|10491|10487|10490.7|10486.7|10491.5|10487.5|10484.2|10480.2|19
1649816400000|2022-04-13 02:20:00|10491.2|10487.2|10494|10490|10497|10493|10489.2|10485.2|70
1649816700000|2022-04-13 02:25:00|10494.2|10490.2|10498.9|10494.9|10505.2|10499.7|10494.2|10490.2|91
1649817000000|2022-04-13 02:30:00|10499.2|10495.2|10498.2|10494.2|10508.4|10504.4|10496.2|10490.7|124
1649817300000|2022-04-13 02:35:00|10497.9|10493.9|10496.4|10492.4|10502.7|10498.7|10495.2|10491.2|44
1649817600000|2022-04-13 02:40:00|10496.2|10492.2|10483.2|10479.2|10499.9|10495.9|10476.4|10472.4|193
1649817900000|2022-04-13 02:45:00|10483.4|10479.4|10484.2|10480.2|10487.7|10483.7|10465.6|10461.6|165
1649818200000|2022-04-13 02:50:00|10484.7|10480.7|10499.4|10495.4|10502.9|10498.1|10482.4|10478.4|57
1649818500000|2022-04-13 02:55:00|10499.1|10495.1|10501.6|10497.6|10507.1|10503.1|10495.9|10491.9|31
1649818800000|2022-04-13 03:00:00|10501.9|10497.9|10494.4|10490.4|10508.1|10504.1|10493.6|10489.6|33
1649819100000|2022-04-13 03:05:00|10495.1|10491.1|10473.6|10469.6|10495.1|10491.1|10472.9|10468.9|44
1649819400000|2022-04-13 03:10:00|10473.4|10469.4|10478.1|10474.1|10482.4|10478.4|10466.4|10462.4|58
1649819700000|2022-04-13 03:15:00|10478.4|10474.4|10466.9|10462.9|10483.6|10479.6|10463.6|10459.6|73
1649820000000|2022-04-13 03:20:00|10467.1|10463.1|10462.4|10458.4|10470.9|10466.9|10460.4|10454.6|29
1649820300000|2022-04-13 03:25:00|10462.6|10458.6|10459.6|10455.6|10465.1|10461.1|10455.8|10451.8|43
1649820600000|2022-04-13 03:30:00|10458.3|10454.3|10461.3|10457.3|10462.8|10458.8|10453.8|10449.8|16
1649820900000|2022-04-13 03:35:00|10461.1|10457.1|10448.6|10444.6|10461.8|10457.8|10444.6|10440.6|86
1649821200000|2022-04-13 03:40:00|10449.1|10445.1|10447.8|10443.8|10451.3|10446.3|10446.8|10442.8|50
1649821500000|2022-04-13 03:45:00|10447|10443|10437.6|10433.6|10447.8|10443.8|10437.3|10433.3|57
1649821800000|2022-04-13 03:50:00|10437.3|10433.3|10436.8|10432.8|10440.3|10436.3|10430.8|10426.8|39
1649822100000|2022-04-13 03:55:00|10439.1|10435.1|10437.5|10433.5|10441.1|10437.1|10436.6|10432.6|35
1649822400000|2022-04-13 04:00:00|10437|10433|10434.3|10430.3|10437|10433|10430|10426|17
1649822700000|2022-04-13 04:05:00|10434.5|10430.5|10419|10415|10434.5|10430.5|10418.8|10414.8|181
1649823000000|2022-04-13 04:10:00|10418.5|10414.5|10424.5|10420.5|10428.5|10424.5|10418.5|10414.5|101
1649823300000|2022-04-13 04:15:00|10424.8|10420.8|10434|10430|10436.3|10432.3|10422|10418|52
1649823600000|2022-04-13 04:20:00|10433|10429|10437.3|10433.3|10442.8|10438.8|10430.5|10426.5|74
1649823900000|2022-04-13 04:25:00|10436.8|10432.8|10429.2|10425.2|10437.8|10433.8|10429.2|10425.2|24
1649824200000|2022-04-13 04:30:00|10429|10425|10420.5|10416.5|10436|10429.2|10410.5|10406.5|237
1649824500000|2022-04-13 04:35:00|10420|10416|10410.5|10406.5|10420.2|10416.2|10407.7|10403.5|34
1649824800000|2022-04-13 04:40:00|10411|10407|10412|10408|10414.5|10410.5|10408.5|10404.5|8
1649825100000|2022-04-13 04:45:00|10411.5|10407.5|10410|10406|10415.7|10411.7|10407.7|10403.7|7
1649825400000|2022-04-13 04:50:00|10409.7|10405.7|10410.2|10406.2|10416.5|10412.5|10409|10405|24
1649825700000|2022-04-13 04:55:00|10409.5|10405.5|10408|10404|10414.2|10410.2|10407.7|10403.7|9
1649826000000|2022-04-13 05:00:00|10407.7|10403.7|10428.9|10424.9|10432|10428|10389.4|10385.4|352
1649826300000|2022-04-13 05:05:00|10428.7|10424.7|10425.2|10421.2|10431.7|10427.7|10424.2|10419.9|19
1649826600000|2022-04-13 05:10:00|10426.2|10422.2|10419.4|10415.4|10432.4|10428.4|10418.4|10414.4|20
1649826900000|2022-04-13 05:15:00|10418.9|10414.9|10430.4|10426.4|10433.2|10429.2|10418.9|10414.9|67
1649827200000|2022-04-13 05:20:00|10431.4|10427.4|10436.7|10432.7|10441.7|10437.7|10431.4|10427.4|43
1649827500000|2022-04-13 05:25:00|10436.4|10432.4|10433.9|10429.9|10436.4|10432.4|10423.7|10419.7|32
1649827800000|2022-04-13 05:30:00|10441.4|10433.4|10466.2|10462.2|10467.2|10463.2|10430.2|10426.2|284
1649828100000|2022-04-13 05:35:00|10465.9|10461.9|10493.9|10489.9|10494.4|10490.4|10465.4|10461.4|429
1649828400000|2022-04-13 05:40:00|10493.2|10489.2|10488.9|10484.9|10496.4|10492.4|10477.9|10473.9|162
1649828700000|2022-04-13 05:45:00|10488.7|10484.7|10514.2|10510.2|10516.2|10512.2|10487.9|10483.9|230
1649829000000|2022-04-13 05:50:00|10514.7|10510.7|10502.9|10498.9|10514.7|10510.7|10498.7|10494.7|85
1649829300000|2022-04-13 05:55:00|10503.2|10499.2|10484.4|10480.4|10505.9|10501.9|10482.4|10478.4|63
1649829600000|2022-04-13 06:00:00|10484.1|10480.1|10456.9|10452.9|10484.4|10480.4|10453.4|10449.1|131
1649829900000|2022-04-13 06:05:00|10458.6|10454.6|10454.6|10450.6|10461.9|10457.9|10445.4|10441.4|177
1649830200000|2022-04-13 06:10:00|10454.4|10450.4|10465.6|10461.6|10476.9|10472.9|10454.4|10450.4|291
1649830500000|2022-04-13 06:15:00|10464.9|10460.9|10477.9|10473.9|10486.4|10482.4|10463.6|10459.6|511
1649830800000|2022-04-13 06:20:00|10478.4|10474.4|10457.6|10453.6|10480.4|10476.4|10457.6|10451.8|116
1649831100000|2022-04-13 06:25:00|10457.8|10453.8|10472.6|10468.6|10477.3|10473.3|10449.3|10445.3|246
1649831400000|2022-04-13 06:30:00|10472.8|10468.8|10455.3|10451.3|10473.6|10469.6|10454.1|10449.6|311
1649831700000|2022-04-13 06:35:00|10455.6|10451.6|10439.8|10435.8|10457.1|10453.1|10435.1|10431.1|122
1649832000000|2022-04-13 06:40:00|10440.8|10436.8|10436.1|10432.1|10449.6|10445.6|10435.1|10431.1|303
1649832300000|2022-04-13 06:45:00|10435.8|10431.8|10443.3|10439.3|10444.1|10440.1|10423.8|10419.8|517
1649832600000|2022-04-13 06:50:00|10442.6|10438.6|10438.1|10434.1|10447.3|10443.3|10434.1|10430.1|188
1649832900000|2022-04-13 06:55:00|10438.8|10434.8|10447.8|10443.8|10460.3|10456.3|10436|10432|434
1649833200000|2022-04-13 07:00:00|10447.3|10443.3|10421.3|10417.3|10448.3|10444.3|10419.5|10415.5|365
1649833500000|2022-04-13 07:05:00|10421|10417|10407.5|10403.5|10424|10420|10402.3|10398.3|468
1649833800000|2022-04-13 07:10:00|10407.3|10403.3|10425.3|10421.3|10425.3|10421.3|10403.5|10399.5|409
1649834100000|2022-04-13 07:15:00|10424.3|10420.3|10422.5|10418.5|10437.5|10433.5|10420.5|10416.5|282
1649834400000|2022-04-13 07:20:00|10422.3|10418.3|10435.3|10431.3|10439.3|10435.3|10418.8|10414.8|175
1649834700000|2022-04-13 07:25:00|10433.3|10429.3|10432|10428|10439.5|10435.5|10424|10420|292
1649835000000|2022-04-13 07:30:00|10433|10429|10408.5|10404.5|10436.5|10432.5|10406.8|10402.8|462
1649835300000|2022-04-13 07:35:00|10408.8|10404.8|10415|10411|10415|10411|10399.8|10395.8|504
1649835600000|2022-04-13 07:40:00|10414.8|10410.8|10404.7|10400.7|10416.8|10412.8|10400.5|10396.5|671
1649835900000|2022-04-13 07:45:00|10405.5|10401.5|10407.5|10403.5|10413.7|10409.7|10403.7|10399.7|394
1649836200000|2022-04-13 07:50:00|10408|10404|10397|10393|10419.5|10415.5|10382.7|10378.7|1198
1649836500000|2022-04-13 07:55:00|10397.2|10393.2|10435.5|10431.5|10440.5|10436.5|10397.2|10393.2|703
1649836800000|2022-04-13 08:00:00|10435.7|10431.7|10444.2|10440.2|10444.7|10440.7|10420|10416|906
1649837100000|2022-04-13 08:05:00|10444|10440|10486.5|10482.5|10492.5|10488.5|10443.2|10439.2|2422
1649837400000|2022-04-13 08:10:00|10486.3|10482.3|10500.8|10496.8|10503.5|10499.5|10483.5|10479.5|1531
1649837700000|2022-04-13 08:15:00|10500.7|10496.7|10495|10491|10508.7|10504.7|10481|10477|1258
1649838000000|2022-04-13 08:20:00|10494.5|10490.5|10481.7|10477.7|10494.5|10490.5|10468.2|10464.2|1501
1649838300000|2022-04-13 08:25:00|10482|10478|10475|10471|10498.5|10494.5|10469.5|10465.5|3399
1649838600000|2022-04-13 08:30:00|10476.2|10472.2|10466.2|10462.2|10487.7|10483.7|10449.7|10445.7|2294
1649838900000|2022-04-13 08:35:00|10466.5|10462.5|10460|10456|10483.2|10479.2|10457|10453|984
1649839200000|2022-04-13 08:40:00|10460.5|10456.5|10466|10462|10485|10481|10458.2|10454.2|711
1649839500000|2022-04-13 08:45:00|10467|10463|10457.9|10453.9|10473.7|10469.7|10453.7|10449.7|764
1649839800000|2022-04-13 08:50:00|10462.4|10458.4|10502.2|10498.2|10503.9|10499.9|10456.7|10452.7|728
1649840100000|2022-04-13 08:55:00|10501.2|10497.2|10475.2|10471.2|10505.7|10500.4|10471.4|10467.4|1505
1649840400000|2022-04-13 09:00:00|10474.9|10470.9|10484.4|10480.4|10492.9|10488.9|10470.2|10465.7|632
1649840700000|2022-04-13 09:05:00|10481.4|10477.4|10466.9|10462.9|10483.4|10479.4|10462.4|10458.4|469
1649841000000|2022-04-13 09:10:00|10465.9|10461.9|10490.9|10486.9|10493.7|10489.7|10461.4|10457.4|690
1649841300000|2022-04-13 09:15:00|10491.2|10487.2|10485.9|10481.9|10499.9|10494.4|10477.4|10473.4|826
1649841600000|2022-04-13 09:20:00|10485.4|10481.4|10471.1|10467.1|10485.7|10481.7|10465.9|10461.9|569
1649841900000|2022-04-13 09:25:00|10470.6|10466.6|10462.9|10458.9|10473.4|10469.4|10454.1|10450.1|907
1649842200000|2022-04-13 09:30:00|10462.6|10458.6|10447.1|10443.1|10462.6|10458.6|10432.9|10428.9|778
1649842500000|2022-04-13 09:35:00|10447.9|10443.9|10470.6|10466.6|10471.9|10467.9|10438.1|10434.1|686
1649842800000|2022-04-13 09:40:00|10473.9|10469.9|10478.9|10474.9|10485.1|10481.1|10468.6|10464.6|440
1649843100000|2022-04-13 09:45:00|10478.4|10474.4|10485.1|10481.1|10486.9|10482.9|10474.1|10470.1|489
1649843400000|2022-04-13 09:50:00|10484.9|10480.9|10496.4|10492.4|10498.1|10494.1|10482.9|10478.9|323
1649843700000|2022-04-13 09:55:00|10496.1|10492.1|10490.1|10486.1|10500.9|10496.9|10479.1|10475.1|315
1649844000000|2022-04-13 10:00:00|10490.3|10486.3|10526.8|10522.8|10527.6|10523.6|10483.1|10479.1|1228
1649844300000|2022-04-13 10:05:00|10526.6|10522.6|10561.6|10557.6|10564.6|10560.1|10518.1|10511.8|3382
1649844600000|2022-04-13 10:10:00|10561.8|10557.8|10604.3|10600.3|10611.8|10606.8|10554.8|10550.8|2449
1649844900000|2022-04-13 10:15:00|10604.6|10600.6|10586.8|10582.8|10606.1|10602.1|10579.6|10575.6|2639
1649845200000|2022-04-13 10:20:00|10587.1|10583.1|10618.8|10614.8|10623.8|10619.8|10581.6|10577.6|1184
1649845500000|2022-04-13 10:25:00|10619.6|10615.6|10626.6|10622.6|10641.1|10637.1|10615.3|10611.3|994
1649845800000|2022-04-13 10:30:00|10626.3|10622.3|10612.3|10608.3|10626.8|10622.8|10611.8|10605.5|699
1649846100000|2022-04-13 10:35:00|10612.5|10608.5|10614.3|10610.3|10622.3|10618.3|10597|10593|858
1649846400000|2022-04-13 10:40:00|10614.5|10610.5|10606|10602|10625.3|10621.3|10602.3|10598.3|692
1649846700000|2022-04-13 10:45:00|10606.5|10602.5|10584|10580|10607.3|10603.3|10578|10574|770
1649847000000|2022-04-13 10:50:00|10583.8|10579.8|10588|10584|10590.5|10586.5|10576.5|10572|551
1649847300000|2022-04-13 10:55:00|10587.8|10583.8|10586|10582|10589.3|10585.3|10570.5|10566.5|568
1649847600000|2022-04-13 11:00:00|10584.5|10580.5|10597|10593|10601|10597|10577|10573|497
1649847900000|2022-04-13 11:05:00|10597.2|10593.2|10607.2|10603.2|10608.7|10604.7|10588.5|10584.5|362
1649848200000|2022-04-13 11:10:00|10607.7|10603.7|10611.5|10607.5|10620.5|10616.5|10607|10603|365
1649848500000|2022-04-13 11:15:00|10611|10607|10602.2|10598.2|10615.7|10611.7|10602|10598|483
1649848800000|2022-04-13 11:20:00|10602|10598|10680|10676|10683.2|10679|10601|10597|1644
1649849100000|2022-04-13 11:25:00|10680.2|10676.2|10652.5|10648.5|10680.7|10676.7|10645|10641|1334
1649849400000|2022-04-13 11:30:00|10653|10649|10627.2|10623.2|10653.2|10649.2|10625.7|10621.7|781
1649849700000|2022-04-13 11:35:00|10627.4|10623.4|10622.2|10618.2|10635.2|10631.2|10595.2|10590.7|686
1649850000000|2022-04-13 11:40:00|10623.7|10619.7|10598.2|10594.2|10623.7|10619.7|10592.2|10588.2|485
1649850300000|2022-04-13 11:45:00|10598.4|10594.4|10593.4|10589.4|10600.2|10596.2|10589.7|10585.7|337
1649850600000|2022-04-13 11:50:00|10593.9|10589.9|10566.9|10562.9|10593.9|10589.9|10555.2|10551.2|789
1649850900000|2022-04-13 11:55:00|10566.4|10562.4|10579.4|10575.4|10584.7|10580.7|10549.2|10545.2|539
1649851200000|2022-04-13 12:00:00|10579.7|10575.7|10576.1|10572.1|10593.7|10589.7|10572.4|10568.4|349
1649851500000|2022-04-13 12:05:00|10576.4|10572.4|10609.4|10605.4|10613.9|10609.9|10575.9|10571.9|579
1649851800000|2022-04-13 12:10:00|10609.9|10605.9|10577.1|10573.1|10614.6|10610.6|10576.9|10572.9|527
1649852100000|2022-04-13 12:15:00|10577.4|10573.4|10567.4|10563.4|10585.1|10581.1|10559.6|10555.6|708
1649852400000|2022-04-13 12:20:00|10567.1|10563.1|10565.6|10561.6|10570.6|10566.6|10549.9|10545.9|524
1649852700000|2022-04-13 12:25:00|10566.1|10562.1|10566.9|10562.9|10572.4|10567.6|10540.1|10536.1|591
1649853000000|2022-04-13 12:30:00|10566.4|10562.4|10584.1|10580.1|10603.6|10599.6|10562.6|10558.6|421
1649853300000|2022-04-13 12:35:00|10583.1|10579.1|10592.6|10588.6|10594.1|10590.1|10573.1|10569.1|370
1649853600000|2022-04-13 12:40:00|10593.1|10589.1|10624.6|10620.6|10653.3|10649.3|10592.1|10588.1|1366
1649853900000|2022-04-13 12:45:00|10624.3|10620.3|10613.1|10609.1|10636.3|10632.3|10610.8|10606.8|436
1649854200000|2022-04-13 12:50:00|10612.8|10608.8|10635.3|10631.3|10641.3|10636.6|10611.8|10607.8|485
1649854500000|2022-04-13 12:55:00|10636.3|10632.3|10647.1|10643.1|10668.1|10664.1|10636.3|10632.3|694
1649854800000|2022-04-13 13:00:00|10646.3|10642.3|10621.6|10617.6|10659.1|10655.1|10610.6|10606.6|1227
1649855100000|2022-04-13 13:05:00|10622.5|10618.5|10613.3|10609.3|10625.6|10621.6|10600.8|10596.8|815
1649855400000|2022-04-13 13:10:00|10613.6|10609.6|10615.5|10611.5|10619.6|10615.6|10589.6|10585.6|1844
1649855700000|2022-04-13 13:15:00|10615.8|10611.8|10610.3|10606.3|10630.8|10626.8|10602|10598|656
1649856000000|2022-04-13 13:20:00|10610|10606|10637.8|10633.8|10637.8|10633.8|10587.5|10583.5|1085
1649856300000|2022-04-13 13:25:00|10638|10634|10656.5|10652.5|10658|10654|10626|10620.8|916
1649856600000|2022-04-13 13:30:00|10658.3|10654.3|10679.5|10675.5|10682|10678|10645.5|10641.5|1261
1649856900000|2022-04-13 13:35:00|10680.3|10676.3|10652.5|10648.5|10681.5|10677.5|10643|10639|725
1649857200000|2022-04-13 13:40:00|10653|10649|10633.2|10629.2|10666.2|10662.2|10623|10619|911
1649857500000|2022-04-13 13:45:00|10631|10627|10612.5|10608.5|10632.7|10628.7|10589.7|10585.7|1617
1649857800000|2022-04-13 13:50:00|10612.7|10608.7|10596.7|10592.7|10627.2|10623.2|10592.7|10588.7|1133
1649858100000|2022-04-13 13:55:00|10597.5|10593.5|10607.2|10603.2|10613.2|10609.2|10580.5|10576.5|737
1649858400000|2022-04-13 14:00:00|10608.2|10604.2|10598.5|10594.5|10618.2|10614.2|10587.2|10583.2|1033
1649858700000|2022-04-13 14:05:00|10599.2|10595.2|10620.4|10616.4|10622.7|10618.7|10592.5|10588.5|984
1649859000000|2022-04-13 14:10:00|10620.7|10616.7|10608.4|10604.4|10621.4|10617.4|10586.2|10582.2|1232
1649859300000|2022-04-13 14:15:00|10608.2|10604.2|10604.2|10600.2|10608.4|10604.4|10582.9|10578.9|744
1649859600000|2022-04-13 14:20:00|10603.7|10599.7|10592.7|10588.7|10618.2|10614.2|10589.7|10585.7|744
1649859900000|2022-04-13 14:25:00|10592.4|10588.4|10598.4|10590.4|10605.9|10599.7|10581.9|10577.7|965
1649860200000|2022-04-13 14:30:00|10596.9|10588.9|10583.9|10579.9|10596.9|10588.9|10475.9|10468.7|6876
1649860500000|2022-04-13 14:35:00|10583.7|10579.7|10638.4|10634.4|10650.1|10646.1|10580.7|10576.7|2297
1649860800000|2022-04-13 14:40:00|10638.9|10634.9|10614.4|10610.4|10649.4|10645.4|10606.7|10602.7|1188
1649861100000|2022-04-13 14:45:00|10614.6|10610.6|10637.6|10633.6|10644.1|10640.1|10613.4|10609.4|1151
1649861400000|2022-04-13 14:50:00|10638.1|10634.1|10650.1|10646.1|10670.4|10666.4|10625.6|10621.6|2008
1649861700000|2022-04-13 14:55:00|10649.9|10645.9|10619.9|10615.9|10656.9|10652.9|10618.9|10614.9|1073
1649862000000|2022-04-13 15:00:00|10621.1|10617.1|10607.1|10603.1|10634.1|10630.1|10600.1|10596.1|1158
1649862300000|2022-04-13 15:05:00|10606.6|10602.6|10641.4|10637.4|10644.9|10640.9|10605.4|10601.4|1287
1649862600000|2022-04-13 15:10:00|10641.9|10637.9|10636.8|10632.8|10645.1|10641.1|10612.1|10608.1|2545
1649862900000|2022-04-13 15:15:00|10636.6|10632.6|10667.6|10663.6|10670.3|10666.3|10635.8|10631.8|1724
1649863200000|2022-04-13 15:20:00|10667.1|10663.1|10699.6|10695.6|10714.6|10710.6|10659.3|10655.3|4600
1649863500000|2022-04-13 15:25:00|10699.3|10695.3|10650.3|10646.3|10703.1|10699.1|10649.1|10645.1|3129
1649863800000|2022-04-13 15:30:00|10649.8|10645.8|10654.3|10650.3|10659.1|10655.1|10633.3|10629.3|3200
1649864100000|2022-04-13 15:35:00|10654.1|10650.1|10677.5|10673.5|10678.8|10674.8|10647.3|10643.3|1489
1649864400000|2022-04-13 15:40:00|10678.3|10674.3|10703.8|10699.8|10707|10701|10674.8|10670.8|2083
1649864700000|2022-04-13 15:45:00|10703|10699|10704.3|10700.3|10715.3|10711.3|10694.8|10690.8|1383
1649865000000|2022-04-13 15:50:00|10703.8|10699.8|10701.8|10697.8|10710.3|10706.3|10678.8|10674.8|1390
1649865300000|2022-04-13 15:55:00|10702.5|10698.5|10721.8|10717.8|10734.5|10730.5|10694.3|10690.3|2919
1649865600000|2022-04-13 16:00:00|10722.2|10718.2|10708.7|10704.7|10733.7|10729.7|10700.7|10692.7|1749
1649865900000|2022-04-13 16:05:00|10709|10705|10710|10706|10716.5|10712.5|10694.5|10690.5|1094
1649866200000|2022-04-13 16:10:00|10711.2|10707.2|10698.5|10694.5|10716|10712|10697.7|10693.7|563
1649866500000|2022-04-13 16:15:00|10699.5|10695.5|10690.7|10686.7|10701.9|10697.9|10682.7|10678.7|1001
1649866800000|2022-04-13 16:20:00|10691|10687|10679.5|10675.5|10713.9|10709.9|10676.5|10672.5|795
1649867100000|2022-04-13 16:25:00|10679.2|10675.2|10699.2|10695.2|10702.5|10698.5|10676.5|10672.5|657
1649867400000|2022-04-13 16:30:00|10699.5|10695.5|10693.7|10689.7|10713.7|10709.7|10689.2|10685.2|709
1649867700000|2022-04-13 16:35:00|10693.2|10689.2|10700.2|10696.2|10703.4|10699.4|10681.9|10677.9|612
1649868000000|2022-04-13 16:40:00|10700.7|10696.7|10714.2|10710.2|10720.7|10716.4|10699.4|10695.4|1719
1649868300000|2022-04-13 16:45:00|10714.4|10710.4|10725.4|10721.4|10734.9|10730.9|10710.2|10706.2|1224
1649868600000|2022-04-13 16:50:00|10726.1|10722.1|10710.4|10706.4|10727.1|10723.1|10696.7|10692.7|1258
1649868900000|2022-04-13 16:55:00|10709.9|10705.9|10722.1|10718.1|10728.6|10724.6|10702.9|10698.9|612
1649869200000|2022-04-13 17:00:00|10722.4|10718.4|10718.9|10714.9|10733.9|10729.9|10715.4|10711.4|690
1649869500000|2022-04-13 17:05:00|10718.6|10714.6|10758.9|10754.9|10765.4|10761.4|10718.4|10714.4|1702
1649869800000|2022-04-13 17:10:00|10758.3|10754.3|10779.1|10775.1|10779.1|10775.1|10750.1|10746.1|1105
1649870100000|2022-04-13 17:15:00|10778.8|10774.8|10778.3|10774.3|10784.6|10780.6|10770.8|10766.8|1028
1649870400000|2022-04-13 17:20:00|10778.6|10774.6|10820.5|10816.5|10824.5|10820.5|10775.3|10771.3|2364
1649870700000|2022-04-13 17:25:00|10820.8|10816.8|10828.5|10824.5|10840.7|10836.7|10812.3|10808.3|2123
1649871000000|2022-04-13 17:30:00|10828.8|10824.8|10809.5|10805.5|10838.8|10834.8|10801.3|10797.3|1809
1649871300000|2022-04-13 17:35:00|10809.8|10805.8|10805.1|10801.1|10822.8|10818.8|10798.1|10794.1|1053
1649871600000|2022-04-13 17:40:00|10804.6|10800.6|10812.6|10808.6|10820.1|10816.1|10802.6|10798.6|800
1649871900000|2022-04-13 17:45:00|10812.1|10808.1|10814.8|10810.8|10825.6|10821.6|10811.1|10807.1|863
1649872200000|2022-04-13 17:50:00|10815.6|10811.6|10827|10823|10832.3|10828.3|10798.8|10794.8|1426
1649872500000|2022-04-13 17:55:00|10826.5|10822.5|10838.5|10834.5|10839.8|10835.8|10818.8|10814.8|985
1649872800000|2022-04-13 18:00:00|10838.8|10834.8|10839.8|10835.8|10847|10843|10825.3|10821.3|1398
1649873100000|2022-04-13 18:05:00|10840.3|10836.3|10855.8|10851.8|10864.5|10860.5|10833.3|10829.3|2399
1649873400000|2022-04-13 18:10:00|10856|10852|10865.8|10861.8|10865.8|10861.8|10843|10839|1685
1649873700000|2022-04-13 18:15:00|10866.3|10862.3|10826.8|10822.8|10866.3|10862.3|10816.3|10811.6|2256
1649874000000|2022-04-13 18:20:00|10826.6|10822.6|10852.1|10848.1|10853.1|10849.1|10811.1|10807.1|3477
1649874300000|2022-04-13 18:25:00|10851.8|10847.8|10849.5|10845.5|10862|10858|10815.3|10811.3|14853
1649874600000|2022-04-13 18:30:00|10849|10845|10825.7|10821.7|10849.5|10845.5|10823.7|10819.7|3316
1649874900000|2022-04-13 18:35:00|10827.2|10823.2|10837|10833|10839.7|10835.7|10823|10819|1439
1649875200000|2022-04-13 18:40:00|10837.2|10833.2|10848|10844|10851|10847|10831.2|10827.2|506
1649875500000|2022-04-13 18:45:00|10848.2|10844.2|10841.7|10837.7|10855.5|10851.5|10832.7|10828.7|347
1649875800000|2022-04-13 18:50:00|10841.2|10837.2|10842.7|10838.7|10847.2|10843.2|10837.7|10833.7|311
1649876100000|2022-04-13 18:55:00|10842.9|10838.9|10861.7|10857.7|10862.4|10858.4|10837.7|10833.7|491
1649876400000|2022-04-13 19:00:00|10862.4|10858.4|10851.2|10847.2|10862.7|10858.7|10850.9|10846.9|258
1649876700000|2022-04-13 19:05:00|10851.4|10847.4|10861.6|10857.6|10862.6|10858.6|10850.9|10846.9|286
1649877000000|2022-04-13 19:10:00|10862.1|10858.1|10848.2|10844.2|10862.6|10858.6|10847.1|10843.1|421
1649877300000|2022-04-13 19:15:00|10848.6|10844.6|10848.1|10844.1|10855.9|10851.9|10845.9|10841.9|275
1649877600000|2022-04-13 19:20:00|10848.4|10844.4|10836.9|10832.9|10851.6|10847.6|10836.1|10832.1|158
1649877900000|2022-04-13 19:25:00|10839.1|10835.1|10833.4|10829.4|10841.6|10837.6|10831.9|10827.9|140
1649878200000|2022-04-13 19:30:00|10832.4|10828.4|10830.9|10826.9|10834.4|10830.4|10826.4|10822.4|226
1649878500000|2022-04-13 19:35:00|10832.9|10828.9|10837.6|10833.6|10842.4|10838.4|10832.4|10828.4|314
1649878800000|2022-04-13 19:40:00|10836.3|10832.3|10834.1|10830.1|10843.3|10839.3|10833.8|10829.8|190
1649879100000|2022-04-13 19:45:00|10833.1|10829.1|10839.6|10835.6|10839.6|10835.6|10829.6|10825.6|174
1649879400000|2022-04-13 19:50:00|10840.3|10836.3|10841.3|10837.3|10842.3|10838.3|10835.3|10831.3|196
1649879700000|2022-04-13 19:55:00|10841.1|10837.1|10848.6|10844.6|10853.1|10849.1|10840.6|10836.6|371
1649880000000|2022-04-13 20:00:00|10849.1|10845.1|10851.3|10847.3|10854.3|10850.3|10844.8|10840.8|231
1649880300000|2022-04-13 20:05:00|10850.8|10846.8|10836.3|10832.3|10851|10847|10834.5|10830.5|112
1649880600000|2022-04-13 20:10:00|10836.8|10832.8|10837.5|10833.5|10838|10834|10830.8|10826.8|1029
1649880900000|2022-04-13 20:15:00|10837|10833|10848.7|10844.7|10850.7|10846.7|10836.5|10832.5|445
1649881200000|2022-04-13 20:20:00|10849|10845|10853.5|10849.5|10855|10851|10848.5|10844.5|52
1649881500000|2022-04-13 20:25:00|10853.9|10849.9|10844|10840|10854.5|10850.5|10842|10838|252
1649881800000|2022-04-13 20:30:00|10843.5|10839.5|10832.7|10828.7|10847.5|10843.5|10832.2|10828.2|152
1649882100000|2022-04-13 20:35:00|10831.7|10827.7|10834.2|10830.2|10834.4|10830.4|10823.5|10819.5|128
1649882400000|2022-04-13 20:40:00|10833.7|10829.7|10840.7|10836.7|10844.4|10840.4|10832.4|10828.4|562
1649882700000|2022-04-13 20:45:00|10840.9|10836.9|10845.9|10841.9|10851.9|10847.9|10840.7|10836.7|49
1649883000000|2022-04-13 20:50:00|10845.7|10841.7|10840.6|10836.6|10847.6|10843.6|10839.2|10835.2|653
1649883300000|2022-04-13 20:55:00|10840.3|10836.3|10838.4|10834.4|10851.6|10846.1|10835.6|10829.9|251
1649883600000|2022-04-13 21:00:00|10838.6|10834.6|10844.6|10836.6|10848.4|10840.4|10831.9|10823.9|1
1649883900000|2022-04-13 21:05:00|10845.6|10837.6|10854.6|10846.6|10854.8|10846.8|10845.1|10837.1|1
1649884200000|2022-04-13 21:10:00|10854.8|10846.8|10848.6|10840.6|10854.8|10846.8|10848.6|10840.6|1
1649884500000|2022-04-13 21:15:00|10848.1|10840.1|10842.4|10834.4|10848.1|10840.1|10840.9|10832.9|0
1649884800000|2022-04-13 21:20:00|10834.6|10826.6|10834.6|10826.6|10834.6|10826.6|10834.1|10826.1|5
1649885100000|2022-04-13 21:25:00|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|0
1649885400000|2022-04-13 21:30:00|10824.7|10820.7|10830.5|10822.5|10832.1|10824.1|10820.6|10816.6|5
1649885700000|2022-04-13 21:35:00|10831|10823|10830.5|10822.5|10833.5|10825.5|10830.5|10822.5|5
1649886000000|2022-04-13 21:40:00|10830.8|10822.8|10830.5|10822.5|10832|10824|10830.5|10822.5|0
1649886300000|2022-04-13 21:45:00|10833.1|10825.1|10835.5|10827.5|10842.3|10834.3|10833.1|10825.1|5
1649886900000|2022-04-13 21:55:00|10843|10839|10846.2|10842.2|10847.3|10842.2|10843|10838.5|9
1649887200000|2022-04-13 22:00:00|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|0
1649894400000|2022-04-14 00:00:00|10788.8|10784.8|10775.2|10771.2|10812.7|10808.7|10764.5|10760.5|498
1649894700000|2022-04-14 00:05:00|10775.7|10771.7|10809|10805|10812.2|10808.2|10773.7|10768.5|317
1649895000000|2022-04-14 00:10:00|10808.7|10804.7|10801.4|10797.4|10810.2|10806.2|10794.7|10790.7|58
1649895300000|2022-04-14 00:15:00|10801.2|10797.2|10793.4|10789.4|10801.7|10797.7|10791.2|10787.2|35
1649895600000|2022-04-14 00:20:00|10794.2|10790.2|10802.9|10798.9|10806.7|10800.9|10794.2|10789.9|71
1649895900000|2022-04-14 00:25:00|10804.2|10800.2|10802.9|10798.9|10804.7|10800.7|10798.4|10794.4|18
1649896200000|2022-04-14 00:30:00|10802.4|10798.4|10803.9|10799.9|10807.4|10803.4|10798.6|10794.6|30
1649896500000|2022-04-14 00:35:00|10803.6|10799.6|10800.9|10796.9|10813.4|10809.4|10796.4|10792.4|82
1649896800000|2022-04-14 00:40:00|10800.6|10796.6|10795.4|10791.4|10808.4|10804.4|10793.6|10789.4|126
1649897100000|2022-04-14 00:45:00|10796.1|10792.1|10796.6|10792.6|10805.6|10801.6|10795.4|10791.4|102
1649897400000|2022-04-14 00:50:00|10798.9|10794.9|10803.4|10799.4|10804.1|10800.1|10798.9|10794.9|27
1649897700000|2022-04-14 00:55:00|10803.1|10799.1|10812.6|10808.6|10821.8|10817.8|10803.1|10799.1|369
1649898000000|2022-04-14 01:00:00|10812.3|10808.3|10787.8|10783.8|10812.3|10808.3|10781.6|10775.9|361
1649898300000|2022-04-14 01:05:00|10788.1|10784.1|10777.8|10773.8|10789.8|10785.8|10774.3|10770.3|109
1649898600000|2022-04-14 01:10:00|10777.6|10773.6|10768.6|10764.6|10781.6|10777.6|10763.8|10759.8|125
1649898900000|2022-04-14 01:15:00|10768.3|10764.3|10784.1|10780.1|10786.1|10782.1|10767.3|10762.3|36
1649899200000|2022-04-14 01:20:00|10783.6|10779.6|10798.8|10794.8|10803.3|10799.3|10773.8|10769.8|125
1649899500000|2022-04-14 01:25:00|10798.3|10794.3|10780.3|10776.3|10805.5|10801.5|10779|10775|101
1649899800000|2022-04-14 01:30:00|10780.5|10776.5|10779.3|10775.3|10786|10782|10771.8|10766.8|194
1649900100000|2022-04-14 01:35:00|10779.1|10775.1|10774.6|10770.6|10790.6|10785.8|10774.1|10768.6|66
1649900400000|2022-04-14 01:40:00|10774.3|10770.3|10769.3|10765.3|10780.6|10774.8|10766.3|10762.3|96
1649900700000|2022-04-14 01:45:00|10771.3|10767.3|10778|10774|10778.5|10774.5|10764.8|10760.8|83
1649901000000|2022-04-14 01:50:00|10777.6|10773.6|10763.5|10759.5|10791.3|10786.8|10763|10758.8|247
1649901300000|2022-04-14 01:55:00|10763|10759|10753.8|10749.8|10765.5|10760|10752.6|10747.1|175
1649901600000|2022-04-14 02:00:00|10753.6|10749.6|10750.1|10746.1|10762.8|10757.3|10750.1|10746.1|207
1649901900000|2022-04-14 02:05:00|10748.6|10744.6|10762.3|10758.3|10765.5|10761.5|10744|10740|148
1649902200000|2022-04-14 02:10:00|10762.5|10758.5|10756.8|10752.8|10768|10764|10753.1|10749.1|87
1649902500000|2022-04-14 02:15:00|10756.5|10752.5|10774.5|10770.5|10774.7|10770.7|10755.8|10751.8|84
1649902800000|2022-04-14 02:20:00|10774.7|10770.7|10768.5|10764.5|10774.7|10770.7|10759.8|10755.8|103
1649903100000|2022-04-14 02:25:00|10768.8|10764.8|10765.2|10761.2|10771.5|10764.8|10761.3|10757.3|141
1649903400000|2022-04-14 02:30:00|10765|10761|10766|10762|10769.2|10765.2|10759.7|10755.7|92
1649903700000|2022-04-14 02:35:00|10763.7|10759.7|10782.4|10778.4|10784.2|10780.2|10762.5|10758.5|217
1649904000000|2022-04-14 02:40:00|10782.7|10778.7|10769.5|10765.5|10787.9|10783.9|10761.2|10757.2|306
1649904300000|2022-04-14 02:45:00|10768.7|10764.7|10774.2|10770.2|10782.4|10778.4|10762.7|10758.7|138
1649904600000|2022-04-14 02:50:00|10774|10770|10773.7|10769.7|10783.7|10778.2|10770.4|10766.4|121
1649904900000|2022-04-14 02:55:00|10773.2|10769.2|10781.9|10777.9|10782.7|10778.7|10771.7|10767.7|33
1649905200000|2022-04-14 03:00:00|10781.7|10777.7|10786.9|10782.9|10792.2|10788.2|10775.2|10771.2|125
1649905500000|2022-04-14 03:05:00|10787.4|10783.4|10769.1|10765.1|10790.7|10786.7|10765.9|10761.9|75
1649905800000|2022-04-14 03:10:00|10768.9|10764.9|10775.9|10771.9|10776.6|10772.6|10766.4|10762.4|19
1649906100000|2022-04-14 03:15:00|10775.6|10771.6|10814.9|10810.9|10820.6|10815.4|10768.2|10764.2|384
1649906400000|2022-04-14 03:20:00|10815.1|10811.1|10832.6|10828.6|10837.8|10832.8|10808.7|10804.7|392
1649906700000|2022-04-14 03:25:00|10832.8|10828.8|10840.3|10836.3|10845.1|10841.1|10822.6|10818.6|252
1649907000000|2022-04-14 03:30:00|10840.6|10836.6|10816.6|10812.6|10840.6|10836.6|10808.1|10802.8|322
1649907300000|2022-04-14 03:35:00|10816.1|10812.1|10813.6|10809.6|10823|10819|10812|10807|98
1649907600000|2022-04-14 03:40:00|10814.5|10810.5|10826.8|10822.8|10826.8|10822.8|10811.8|10807.8|103
1649907900000|2022-04-14 03:45:00|10826.5|10822.5|10801.3|10797.3|10826.5|10822.5|10801.1|10796.3|116
1649908200000|2022-04-14 03:50:00|10802.3|10798.3|10795.3|10791.3|10803.6|10798.5|10788|10784|146
1649908500000|2022-04-14 03:55:00|10796.2|10792.2|10798.5|10794.5|10803.8|10799|10790.5|10786.5|357
1649908800000|2022-04-14 04:00:00|10798.3|10794.3|10811.7|10807.7|10814.5|10810.5|10792.5|10788.5|357
1649909100000|2022-04-14 04:05:00|10810.2|10806.2|10825.7|10821.7|10828|10824|10810.2|10806.2|338
1649909400000|2022-04-14 04:10:00|10825.9|10821.9|10836.2|10832.2|10840.2|10836.2|10820.2|10812.9|461
1649909700000|2022-04-14 04:15:00|10836.7|10832.7|10841.4|10837.4|10846.2|10842.2|10835.2|10831.2|597
1649910000000|2022-04-14 04:20:00|10842.4|10838.4|10821.4|10817.4|10843.9|10839.9|10815.9|10811.9|586
1649910300000|2022-04-14 04:25:00|10822.1|10818.1|10819.8|10815.8|10847.3|10843.3|10817.9|10813.9|1985
1649910600000|2022-04-14 04:30:00|10817.6|10813.6|10819|10815|10820|10816|10783.3|10779.3|2041
1649910900000|2022-04-14 04:35:00|10829.8|10825.8|10823.5|10819.5|10838|10834|10823.3|10819.3|554
1649911200000|2022-04-14 04:40:00|10823.8|10819.8|10826.5|10822.5|10833.3|10829.3|10821.8|10817.7|106
1649911500000|2022-04-14 04:45:00|10825|10821|10831.3|10827.3|10831.7|10827.7|10820.7|10816.7|165
1649911800000|2022-04-14 04:50:00|10831.2|10827.2|10829.5|10825.5|10831.2|10827.2|10826.5|10822.5|95
1649912100000|2022-04-14 04:55:00|10829.2|10825.2|10808|10804|10837.2|10833.2|10804.7|10800.7|218
1649912400000|2022-04-14 05:00:00|10808.2|10804.2|10799.5|10795.5|10813.2|10809.2|10795.2|10791.2|182
1649912700000|2022-04-14 05:05:00|10799|10795|10801.7|10797.7|10805.7|10801.7|10796.2|10792.2|130
1649913000000|2022-04-14 05:10:00|10801.4|10797.4|10797.2|10793.2|10803.2|10799.2|10794|10790|111
1649913300000|2022-04-14 05:15:00|10798|10794|10797.9|10793.9|10804.5|10800.5|10795.5|10791.5|32
1649913600000|2022-04-14 05:20:00|10798.5|10794.5|10803.9|10799.9|10806.9|10802.9|10795.2|10791.2|60
1649913900000|2022-04-14 05:25:00|10804.9|10800.9|10805.2|10801.2|10817.9|10813.1|10797|10792.2|188
1649914200000|2022-04-14 05:30:00|10805.4|10801.4|10800.4|10796.4|10822.9|10818.9|10798.9|10794.7|191
1649914500000|2022-04-14 05:35:00|10801.2|10797.2|10781.9|10777.9|10801.7|10797.7|10780.2|10775.5|394
1649914800000|2022-04-14 05:40:00|10782.5|10778.5|10762.8|10758.8|10783|10779|10760.3|10756.3|374
1649915100000|2022-04-14 05:45:00|10762.5|10758.5|10769.8|10765.8|10775.8|10771.8|10759.8|10755.8|340
1649915400000|2022-04-14 05:50:00|10770|10766|10746.1|10742.1|10772.3|10768.3|10745.6|10741.6|554
1649915700000|2022-04-14 05:55:00|10746.4|10742.4|10749.9|10745.9|10752.6|10748.6|10731.4|10727.4|332
1649916000000|2022-04-14 06:00:00|10749.6|10745.6|10751.3|10747.3|10765.8|10761.8|10744.6|10738.8|345
1649916300000|2022-04-14 06:05:00|10751|10747|10760.5|10756.5|10765.2|10761.2|10736.1|10732.1|261
1649916600000|2022-04-14 06:10:00|10760.3|10756.3|10771.8|10767.8|10776|10772|10757.3|10753.3|271
1649916900000|2022-04-14 06:15:00|10772.3|10768.3|10777.5|10773.5|10789.5|10785.5|10769.3|10765.3|286
1649917200000|2022-04-14 06:20:00|10777.8|10773.8|10755.9|10751.9|10783.5|10779.5|10755.7|10751.7|177
1649917500000|2022-04-14 06:25:00|10756.2|10752.2|10744.9|10740.9|10759.4|10755.4|10736.4|10732.4|649
1649917800000|2022-04-14 06:30:00|10745.1|10741.1|10732.1|10728.1|10745.6|10741.6|10722.9|10718.9|502
1649918100000|2022-04-14 06:35:00|10731.8|10727.8|10736.4|10732.4|10741.6|10735.3|10714.4|10710.4|354
1649918400000|2022-04-14 06:40:00|10735.3|10731.3|10741.8|10737.8|10743|10739|10718.8|10714.8|204
1649918700000|2022-04-14 06:45:00|10741.3|10737.3|10728.5|10724.5|10745.7|10741.7|10728.5|10724.5|142
1649919000000|2022-04-14 06:50:00|10729.5|10725.5|10717|10713|10738.5|10734.5|10715.7|10711.7|195
1649919300000|2022-04-14 06:55:00|10717.2|10713.2|10730.2|10726.2|10730.2|10726.2|10715.3|10711.3|272
1649919600000|2022-04-14 07:00:00|10730|10726|10723.5|10719.5|10736.2|10732.2|10709.5|10705.5|509
1649919900000|2022-04-14 07:05:00|10723.7|10719.7|10696.8|10692.8|10730.4|10726.4|10694.8|10690.8|611
1649920200000|2022-04-14 07:10:00|10696.1|10692.1|10701.7|10697.7|10712.3|10708.3|10678.8|10674.8|926
1649920500000|2022-04-14 07:15:00|10701|10697|10694.6|10690.6|10708.4|10704.4|10683.4|10679.4|398
1649920800000|2022-04-14 07:20:00|10695.9|10691.9|10711.4|10707.4|10716.9|10712.9|10694|10690|342
1649921100000|2022-04-14 07:25:00|10711.2|10707.2|10722.2|10718.2|10724.2|10718.2|10701.9|10697.9|563
1649921400000|2022-04-14 07:30:00|10722.5|10718.5|10743.1|10739.1|10746.9|10742.9|10721.8|10717.8|681
1649921700000|2022-04-14 07:35:00|10743.6|10739.6|10736.7|10732.7|10744.4|10740.4|10732.4|10728.4|370
1649922000000|2022-04-14 07:40:00|10737|10733|10718.9|10714.9|10746.7|10742.7|10712.2|10708.2|487
1649922300000|2022-04-14 07:45:00|10718.7|10714.7|10718.7|10714.7|10720|10716|10707.5|10703.5|444
1649922600000|2022-04-14 07:50:00|10718.4|10714.4|10715.7|10711.7|10720.4|10716.4|10708.2|10704.2|366
1649922900000|2022-04-14 07:55:00|10715.5|10711.5|10722.4|10718.4|10736.6|10732.6|10693.7|10689.7|674
1649923200000|2022-04-14 08:00:00|10725.4|10721.4|10730.6|10726.6|10749|10745|10718.6|10714.6|1040
1649923500000|2022-04-14 08:05:00|10730.3|10726.3|10711.7|10707.7|10734.5|10730.5|10711.3|10707.3|593
1649923800000|2022-04-14 08:10:00|10711|10707|10740.7|10736.7|10744.5|10740.5|10710.5|10706.5|760
1649924100000|2022-04-14 08:15:00|10740.5|10736.5|10749.4|10745.4|10754.4|10750.4|10736|10732|600
1649924400000|2022-04-14 08:20:00|10750.7|10746.7|10778.1|10774.1|10784.6|10780.6|10746.1|10742.1|909
1649924700000|2022-04-14 08:25:00|10778.8|10774.8|10770.8|10766.8|10783.5|10779.5|10765.6|10761.6|1986
1649925000000|2022-04-14 08:30:00|10771|10767|10760.8|10756.8|10772.8|10768.8|10760.8|10756.8|990
1649925300000|2022-04-14 08:35:00|10761.3|10757.3|10764.5|10760.5|10766.8|10762.8|10752.3|10748.3|591
1649925600000|2022-04-14 08:40:00|10765|10761|10735.4|10731.4|10770.1|10766.1|10729.3|10725.3|1353
1649925900000|2022-04-14 08:45:00|10734.9|10730.9|10748.9|10744.9|10751.4|10747.4|10729.9|10725.9|1080
1649926200000|2022-04-14 08:50:00|10748.6|10744.6|10759.5|10755.5|10766.8|10762.8|10748.6|10744.6|643
1649926500000|2022-04-14 08:55:00|10759.2|10755.2|10755.2|10751.2|10760.3|10756.3|10749.2|10745.2|314
1649926800000|2022-04-14 09:00:00|10754.7|10750.7|10772.4|10768.4|10773.9|10769.9|10754.7|10750.7|700
1649927100000|2022-04-14 09:05:00|10772.7|10768.7|10784.3|10780.3|10795.8|10791.8|10769.7|10765.7|802
1649927400000|2022-04-14 09:10:00|10785.8|10781.8|10786.3|10782.3|10790.8|10786.8|10778.6|10774.6|393
1649927700000|2022-04-14 09:15:00|10786.6|10782.6|10789|10785|10791.8|10787.8|10773.8|10769.8|354
1649928000000|2022-04-14 09:20:00|10789.3|10785.3|10771.2|10767.2|10790.2|10786.2|10760.7|10756.7|386
1649928300000|2022-04-14 09:25:00|10770|10766|10769.9|10765.9|10782.7|10778.7|10763.5|10759.5|278
1649928600000|2022-04-14 09:30:00|10770.7|10766.7|10779.7|10775.7|10786.2|10782.2|10762.3|10758.3|416
1649928900000|2022-04-14 09:35:00|10780.3|10776.3|10787.4|10783.4|10790.9|10786.9|10772.9|10768.9|1463
1649929200000|2022-04-14 09:40:00|10787.6|10783.6|10773.2|10769.2|10796.9|10792.1|10769.4|10765.4|889
1649929500000|2022-04-14 09:45:00|10773.7|10769.7|10743.9|10739.9|10775.7|10771.7|10740.9|10736.9|575
1649929800000|2022-04-14 09:50:00|10744.3|10740.3|10729.4|10725.4|10755.1|10751.1|10725.1|10721.1|479
1649930100000|2022-04-14 09:55:00|10728.4|10724.4|10729.4|10725.4|10731.6|10727.6|10715.4|10711.4|820
1649930400000|2022-04-14 10:00:00|10728.9|10724.9|10715.4|10711.4|10731.9|10727.9|10707.9|10703.9|1631
1649930700000|2022-04-14 10:05:00|10715.7|10711.7|10706.5|10702.5|10717.4|10713.4|10699|10695|781
1649931000000|2022-04-14 10:10:00|10707|10703|10698.2|10694.2|10707|10703|10678.2|10674.2|1689
1649931300000|2022-04-14 10:15:00|10697.7|10693.7|10677.3|10673.3|10700.2|10696.2|10669.3|10663.8|972
1649931600000|2022-04-14 10:20:00|10677.1|10673.1|10678.1|10674.1|10682.9|10678.9|10662.8|10658.8|1207
1649931900000|2022-04-14 10:25:00|10677.7|10673.7|10679.4|10675.4|10694.2|10690.2|10663.4|10659.4|546
1649932200000|2022-04-14 10:30:00|10679.9|10675.9|10692.5|10688.5|10697.3|10693.3|10672.9|10668.9|677
1649932500000|2022-04-14 10:35:00|10692|10688|10677.5|10673.5|10694.5|10688.7|10677.1|10673.1|287
1649932800000|2022-04-14 10:40:00|10678.8|10674.8|10678.4|10674.4|10701.5|10697.5|10677.7|10673.7|363
1649933100000|2022-04-14 10:45:00|10677.9|10673.9|10689.4|10685.4|10699.9|10695.9|10676.4|10672.4|280
1649933400000|2022-04-14 10:50:00|10689.1|10685.1|10698.5|10694.5|10709.1|10705.1|10681.4|10677.4|583
1649933700000|2022-04-14 10:55:00|10699.8|10695.8|10701.5|10697.5|10711.5|10707.5|10695.3|10691.3|448
1649934000000|2022-04-14 11:00:00|10700.7|10696.7|10706.5|10702.5|10717.2|10713.2|10690|10686|445
1649934300000|2022-04-14 11:05:00|10706.2|10702.2|10720.9|10716.9|10723.6|10719.6|10699.5|10695.5|707
1649934600000|2022-04-14 11:10:00|10720.4|10716.4|10704.9|10700.9|10746.4|10742.4|10700.7|10696.7|1141
1649934900000|2022-04-14 11:15:00|10705.3|10701.3|10675.7|10671.7|10708.1|10704.1|10674.7|10670.7|1027
1649935200000|2022-04-14 11:20:00|10675.3|10671.3|10682.1|10678.1|10718.5|10714.5|10673.7|10669.7|983
1649935500000|2022-04-14 11:25:00|10682.6|10678.6|10674.6|10670.6|10731.5|10727.5|10674.1|10670.1|3681
1649935800000|2022-04-14 11:30:00|10674.8|10670.8|10669.8|10665.8|10690.6|10686.6|10652.6|10648.6|2613
1649936100000|2022-04-14 11:35:00|10670.5|10666.5|10695.3|10691.3|10696.8|10692.8|10670.5|10666.5|753
1649936400000|2022-04-14 11:40:00|10693.3|10689.3|10685.9|10681.9|10704.1|10700.1|10674.4|10668.9|805
1649936700000|2022-04-14 11:45:00|10685.7|10681.7|10699.8|10695.8|10704|10700|10684.7|10680.7|726
1649937000000|2022-04-14 11:50:00|10699.6|10695.6|10685.4|10681.4|10720.3|10716.3|10683.6|10678.9|809
1649937300000|2022-04-14 11:55:00|10682.7|10678.7|10687.9|10683.9|10696.9|10692.9|10678.7|10674.7|454
1649937600000|2022-04-14 12:00:00|10688.1|10684.1|10713.3|10709.3|10715.8|10711.8|10677.9|10673.9|394
1649937900000|2022-04-14 12:05:00|10713.7|10709.7|10706.8|10702.8|10722|10718|10705.6|10701.6|288
1649938200000|2022-04-14 12:10:00|10707.1|10703.1|10694.6|10690.6|10713.3|10709.3|10694.6|10690.6|305
1649938500000|2022-04-14 12:15:00|10694.3|10690.3|10691.7|10687.7|10696.1|10692.1|10683.5|10679.5|381
1649938800000|2022-04-14 12:20:00|10691.4|10687.4|10684.1|10680.1|10692.1|10688.1|10681.4|10676.9|386
1649939100000|2022-04-14 12:25:00|10683.6|10679.6|10687.4|10683.4|10695.1|10691.1|10681.1|10677.1|260
1649939400000|2022-04-14 12:30:00|10687.1|10683.1|10673.6|10669.6|10688.4|10683.1|10663.1|10659.1|334
1649939700000|2022-04-14 12:35:00|10674.1|10670.1|10675.4|10671.4|10688.3|10684.3|10665.4|10661.4|318
1649940000000|2022-04-14 12:40:00|10676.6|10672.6|10687.4|10683.4|10698.1|10694.1|10674.1|10670.1|366
1649940300000|2022-04-14 12:45:00|10687.6|10683.6|10683.1|10679.1|10692.1|10688.1|10673.7|10669.7|452
1649940600000|2022-04-14 12:50:00|10683.4|10679.4|10655.8|10651.8|10686.9|10682.9|10655.3|10651.3|680
1649940900000|2022-04-14 12:55:00|10656.3|10652.3|10643|10639|10656.8|10652.8|10637.3|10632.7|1247
1649941200000|2022-04-14 13:00:00|10643.1|10639.1|10644|10640|10655.5|10651.5|10628|10624|1916
1649941500000|2022-04-14 13:05:00|10643.8|10639.8|10668.1|10664.1|10674.7|10670.7|10631.8|10627.8|1353
1649941800000|2022-04-14 13:10:00|10669.3|10665.3|10650.9|10646.9|10670.1|10666.1|10631.2|10627.2|864
1649942100000|2022-04-14 13:15:00|10652.1|10648.1|10676.8|10672.8|10679.3|10675.3|10641.4|10637.4|727
1649942400000|2022-04-14 13:20:00|10675.8|10671.8|10706|10702|10706.1|10702.1|10675.8|10671.8|857
1649942700000|2022-04-14 13:25:00|10705.5|10701.5|10710.1|10706.1|10711.3|10707.3|10693.6|10689.6|942
1649943000000|2022-04-14 13:30:00|10709.8|10705.8|10751.1|10747.1|10751.9|10747.9|10705.8|10701.8|1158
1649943300000|2022-04-14 13:35:00|10749.5|10745.5|10745.4|10741.4|10760.6|10756.6|10726|10722|1198
1649943600000|2022-04-14 13:40:00|10744.2|10740.2|10728|10724|10754.4|10750.4|10723|10719|916
1649943900000|2022-04-14 13:45:00|10727.7|10723.7|10723.4|10719.4|10732.5|10728.5|10710.5|10706.5|769
1649944200000|2022-04-14 13:50:00|10721.4|10717.4|10718.9|10714.9|10742.4|10738.4|10708.7|10704.7|703
1649944500000|2022-04-14 13:55:00|10719.2|10715.2|10717.7|10713.7|10733.4|10729.4|10713|10709|300
1649944800000|2022-04-14 14:00:00|10716.9|10712.9|10746.6|10742.6|10752.2|10748.2|10713.2|10709.2|1466
1649945100000|2022-04-14 14:05:00|10747.8|10743.8|10761.9|10757.9|10775.8|10771.8|10745.3|10741.3|1846
1649945400000|2022-04-14 14:10:00|10763.9|10759.9|10761.8|10757.8|10769.2|10765.2|10752.6|10748.6|553
1649945700000|2022-04-14 14:15:00|10761.3|10757.3|10752.1|10748.1|10765.1|10761.1|10743.1|10739.1|939
1649946000000|2022-04-14 14:20:00|10751.6|10747.6|10753.4|10749.4|10761.2|10757.2|10734.7|10730.7|848
1649946300000|2022-04-14 14:25:00|10753.9|10749.9|10775.1|10771.1|10782.4|10778.4|10753.7|10749.7|648
1649946600000|2022-04-14 14:30:00|10775.4|10771.4|10787.1|10783.1|10794.5|10790.5|10767.7|10763.7|1291
1649946900000|2022-04-14 14:35:00|10786.4|10782.4|10777.6|10773.6|10788.4|10784.4|10764.2|10760.2|745
1649947200000|2022-04-14 14:40:00|10776.9|10772.9|10776.1|10772.1|10785.6|10781.6|10761.2|10757.2|851
1649947500000|2022-04-14 14:45:00|10776.4|10772.4|10778.9|10774.9|10787.6|10783.6|10768.7|10764.7|655
1649947800000|2022-04-14 14:50:00|10779.1|10775.1|10729.3|10725.3|10779.1|10775.1|10725.6|10721.6|1344
1649948100000|2022-04-14 14:55:00|10728.8|10724.8|10747.3|10743.3|10751.1|10747.1|10716.4|10712.4|859
1649948400000|2022-04-14 15:00:00|10747.6|10743.6|10738|10734|10748.6|10744.6|10732.9|10728.9|556
1649948700000|2022-04-14 15:05:00|10737.3|10733.3|10751.1|10747.1|10754.9|10750.9|10733.4|10729.4|837
1649949000000|2022-04-14 15:10:00|10750.8|10746.8|10756.5|10752.5|10757.8|10753.8|10718.4|10714.4|911
1649949300000|2022-04-14 15:15:00|10756.8|10752.8|10741.6|10737.6|10757.3|10753.3|10738.1|10734.1|628
1649949600000|2022-04-14 15:20:00|10741.9|10737.9|10744.9|10740.9|10747.8|10743.8|10720.9|10716.9|487
1649949900000|2022-04-14 15:25:00|10743.8|10739.8|10751.5|10747.5|10762.3|10758.3|10738.6|10734.6|1033
1649950200000|2022-04-14 15:30:00|10752|10748|10762|10758|10764.3|10760.3|10724.3|10720.3|650
1649950500000|2022-04-14 15:35:00|10760.7|10756.7|10744.8|10740.8|10761.5|10757.5|10743.5|10739.5|399
1649950800000|2022-04-14 15:40:00|10744.6|10740.6|10721.8|10717.8|10756.8|10752.8|10720.6|10716.6|668
1649951100000|2022-04-14 15:45:00|10722.3|10718.3|10707.7|10703.7|10734.3|10730.3|10707.7|10703.7|568
1649951400000|2022-04-14 15:50:00|10707.9|10703.9|10711.3|10707.3|10714.1|10710.1|10687.2|10683.2|841
1649951700000|2022-04-14 15:55:00|10711|10707|10769.4|10765.4|10791.1|10786.7|10705.8|10701.8|2377
1649952000000|2022-04-14 16:00:00|10769.1|10765.1|10798.9|10794.9|10799|10795|10758.3|10754.3|1943
1649952300000|2022-04-14 16:05:00|10800.1|10796.1|10832.7|10828.7|10838.2|10834.2|10799.2|10795.2|2832
1649952600000|2022-04-14 16:10:00|10832.4|10828.4|10880.4|10876.4|10883.9|10879.9|10826.2|10822.2|3723
1649952900000|2022-04-14 16:15:00|10878.4|10874.4|10903.2|10899.2|10903.7|10899.7|10855.3|10851.3|1582
1649953200000|2022-04-14 16:20:00|10902.9|10898.9|10886|10882|10905.7|10901.7|10869.6|10865.6|1197
1649953500000|2022-04-14 16:25:00|10885.8|10881.8|10901.3|10897.3|10906.8|10902.8|10880.8|10876.8|867
1649953800000|2022-04-14 16:30:00|10901.5|10897.5|10905.9|10901.9|10914|10910|10889.1|10885.1|1025
1649954100000|2022-04-14 16:35:00|10905.6|10901.6|10874.4|10870.4|10923|10919|10871.1|10867.1|1314
1649954400000|2022-04-14 16:40:00|10875.5|10871.5|10907.7|10903.7|10915.2|10911.2|10873.6|10869.6|581
1649954700000|2022-04-14 16:45:00|10908|10904|10936.8|10932.8|10938.9|10934.9|10908|10904|930
1649955000000|2022-04-14 16:50:00|10935.9|10931.9|10953.8|10949.8|10956.7|10952.7|10931.2|10927.2|1884
1649955300000|2022-04-14 16:55:00|10954|10950|10948.5|10944.5|10957.8|10953.8|10944|10940|717
1649955600000|2022-04-14 17:00:00|10949|10945|10965.4|10961.4|10978.9|10974.9|10946|10942|2006
1649955900000|2022-04-14 17:05:00|10964.3|10960.3|10985.8|10981.8|10989.1|10985.1|10959.4|10955.4|767
1649956200000|2022-04-14 17:10:00|10986|10982|11003.8|10999.8|11009.7|11005.7|10984.8|10980.8|1200
1649956500000|2022-04-14 17:15:00|11004.5|11000.5|10974.6|10970.6|11007.3|11003.3|10973.1|10969.1|863
1649956800000|2022-04-14 17:20:00|10974.2|10970.2|11007.5|11003.5|11009.3|11005.3|10970.3|10966.3|801
1649957100000|2022-04-14 17:25:00|11008|11004|11003.1|10999.1|11018.5|11014.5|10988.7|10984.7|669
1649957400000|2022-04-14 17:30:00|11006.3|11002.3|11013.2|11009.2|11019.2|11015.2|11003.3|10999.3|493
1649957700000|2022-04-14 17:35:00|11013.7|11009.7|11028.8|11024.8|11038.4|11034.4|11011|11007|1440
1649958000000|2022-04-14 17:40:00|11028.5|11024.5|11031.2|11027.2|11040.2|11036.2|11019.5|11015.5|940
1649958300000|2022-04-14 17:45:00|11030.7|11026.7|11038.4|11034.4|11041.6|11037.6|11020.7|11016.7|710
1649958600000|2022-04-14 17:50:00|11037.9|11033.9|11040.5|11036.5|11041.6|11037.6|11020.5|11016.5|1364
1649958900000|2022-04-14 17:55:00|11040.7|11036.7|11068.8|11064.8|11079.3|11075.3|11031.5|11027.5|1972
1649959200000|2022-04-14 18:00:00|11069.1|11065.1|11107.1|11103.1|11107.6|11103.6|11058.3|11054.3|2368
1649959500000|2022-04-14 18:05:00|11106.9|11102.9|11104.3|11100.3|11113.3|11109.3|11082.1|11078.1|1542
1649959800000|2022-04-14 18:10:00|11104.1|11100.1|11105.5|11101.5|11114.7|11110.7|11079.6|11075.6|1561
1649960100000|2022-04-14 18:15:00|11105.8|11101.8|11126|11122|11128.7|11124.7|11096.1|11092.1|1688
1649960400000|2022-04-14 18:20:00|11126.2|11122.2|11124.4|11120.4|11146.7|11142.7|11119.4|11115.4|2753
1649960700000|2022-04-14 18:25:00|11124.1|11120.1|11120.5|11116.5|11186.4|11182.4|11101.6|11097.6|9702
1649961000000|2022-04-14 18:30:00|11121.1|11117.1|11119.1|11115.1|11144.9|11140.9|11116.6|11112.6|2624
1649961300000|2022-04-14 18:35:00|11118.8|11114.8|11086.6|11082.6|11119.6|11115.6|11080.1|11076.1|978
1649961600000|2022-04-14 18:40:00|11087.3|11083.3|11092.6|11088.6|11099.3|11095.3|11084.6|11080.6|218
1649961900000|2022-04-14 18:45:00|11091.9|11087.9|11103|11099|11112.3|11108.3|11083.8|11079.8|546
1649962200000|2022-04-14 18:50:00|11103.3|11099.3|11096.5|11092.5|11103.7|11099.7|11092.5|11088.5|261
1649962500000|2022-04-14 18:55:00|11096.3|11092.3|11094.2|11090.2|11108.7|11104.7|11092.7|11088.7|525
1649962800000|2022-04-14 19:00:00|11094.8|11090.8|11069|11065|11095.3|11091.3|11066.2|11062.2|223
1649963100000|2022-04-14 19:05:00|11069.5|11065.5|11052.5|11048.5|11075.8|11071.8|11051.1|11047.1|262
1649963400000|2022-04-14 19:10:00|11051.8|11047.8|11059.3|11055.3|11061.3|11057.3|11046.9|11042.9|125
1649963700000|2022-04-14 19:15:00|11059.6|11055.6|11064.6|11060.6|11074.6|11070.6|11053.6|11049.6|291
1649964000000|2022-04-14 19:20:00|11065.3|11061.3|11059.4|11055.4|11066.1|11062.1|11051.4|11047.4|144
1649964300000|2022-04-14 19:25:00|11057.4|11053.4|11074.8|11070.8|11076.1|11072.1|11054.6|11050.6|77
1649964600000|2022-04-14 19:30:00|11075.3|11071.3|11057.6|11053.6|11081.3|11077.3|11057.6|11053.6|112
1649964900000|2022-04-14 19:35:00|11057.8|11053.8|11074.5|11070.5|11075.5|11071.5|11049.8|11045.8|248
1649965200000|2022-04-14 19:40:00|11073.7|11069.7|11068.4|11064.4|11077.7|11073.7|11061.2|11057.2|159
1649965500000|2022-04-14 19:45:00|11069.2|11065.2|11059.4|11055.4|11077.2|11073.2|11058.9|11054.9|117
1649965800000|2022-04-14 19:50:00|11059.2|11055.2|11063.8|11059.8|11074.7|11070.7|11059.2|11055.2|140
1649966100000|2022-04-14 19:55:00|11064.3|11060.3|11074.6|11070.6|11086.8|11080.6|11061.1|11057.1|203
1649966400000|2022-04-14 20:00:00|11074.3|11070.3|11080.3|11076.3|11081.8|11077.8|11067.3|11063.3|145
1649966700000|2022-04-14 20:05:00|11079.8|11075.8|11081|11077|11083.5|11079.5|11073|11069|159
1649967000000|2022-04-14 20:10:00|11081.3|11077.3|11092.4|11088.4|11096.2|11092.2|11081.3|11077.3|152
1649967300000|2022-04-14 20:15:00|11092.9|11088.9|11094|11090|11094|11090|11088.2|11084.2|81
1649967600000|2022-04-14 20:20:00|11093.5|11089.5|11094.2|11090.2|11102.7|11098.7|11091.5|11086.4|86
1649967900000|2022-04-14 20:25:00|11093.9|11089.9|11103.6|11099.6|11105.8|11101.8|11093.7|11089.7|52
1649968200000|2022-04-14 20:30:00|11103.7|11099.7|11102.4|11098.4|11108.4|11103.6|11097.2|11093.2|68
1649968500000|2022-04-14 20:35:00|11104.1|11096.1|11104.1|11100.1|11109.1|11105.1|11098.9|11094.9|41
1649968800000|2022-04-14 20:40:00|11103.9|11099.9|11102.4|11098.4|11113.9|11109.9|11094.2|11087.2|98
1649969100000|2022-04-14 20:45:00|11102.7|11098.7|11108.7|11104.7|11113.5|11108|11092.9|11087|162
1649969400000|2022-04-14 20:50:00|11108.9|11104.9|11095|11087|11114.2|11107.7|11091.9|11086.2|161
1649969700000|2022-04-14 20:55:00|11094.7|11086.7|11101.4|11093.4|11116.2|11108.2|11092.7|11086.5|101
1649970000000|2022-04-14 21:00:00|11102|11094|11102.5|11094.5|11102.5|11094.5|11102|11094|0
1650232800000|2022-04-17 22:00:00|11153.7|11145.7|11224.9|11216.9|11227.6|11220.8|11147.6|11139.6|1403
1650233100000|2022-04-17 22:05:00|11225.2|11217.2|11206.5|11198.5|11227.4|11219.4|11203.9|11197.6|116
1650233400000|2022-04-17 22:10:00|11206.2|11198.2|11228|11224|11231|11224.9|11201.2|11194.9|164
1650233700000|2022-04-17 22:15:00|11228.4|11224.4|11252|11248|11258.7|11254.5|11227.9|11222.7|323
1650234000000|2022-04-17 22:20:00|11248|11244|11242.6|11234.6|11269.7|11261.7|11236.6|11228.6|369
1650234300000|2022-04-17 22:25:00|11242.9|11234.9|11223|11215|11243.1|11235.1|11219.5|11211.5|67
1650234600000|2022-04-17 22:30:00|11222.4|11214.4|11222.4|11214.4|11223.4|11217.9|11218.8|11210.8|167
1650234900000|2022-04-17 22:35:00|11222.7|11214.7|11222.7|11218.7|11224.4|11220.1|11216.4|11211.8|582
1650235200000|2022-04-17 22:40:00|11222.2|11218.2|11229.1|11225.1|11230.4|11225.1|11209.2|11202.1|133
1650235500000|2022-04-17 22:45:00|11229.7|11225.7|11226.7|11218.7|11231.4|11226.2|11220.2|11215.8|72
1650235800000|2022-04-17 22:50:00|11226.9|11218.9|11247.3|11243.3|11249.1|11243.3|11225.8|11218.7|406
1650236100000|2022-04-17 22:55:00|11247.6|11243.6|11240.6|11236.6|11265.4|11257.4|11238.2|11230.2|122
1650236400000|2022-04-17 23:00:00|11240.2|11236.2|11234.2|11226.2|11241.9|11236.2|11226.6|11221.7|228
1650236700000|2022-04-17 23:05:00|11234.9|11226.9|11241.4|11237.4|11253.9|11249.9|11234.4|11226.7|46
1650237000000|2022-04-17 23:10:00|11240.7|11236.7|11227|11223|11240.9|11236.9|11226.4|11221.1|16
1650237300000|2022-04-17 23:15:00|11226.7|11222.7|11228.5|11224.5|11231|11226.7|11226.5|11221.4|50
1650237600000|2022-04-17 23:20:00|11229|11225|11245.5|11241.5|11248.3|11241.5|11228.5|11224.5|7
1650237900000|2022-04-17 23:25:00|11245.8|11241.8|11258.8|11250.8|11259.3|11251.3|11245.5|11238.2|63
1650238200000|2022-04-17 23:30:00|11258.7|11250.7|11264.5|11256.5|11273.3|11268.2|11252|11247|191
1650238500000|2022-04-17 23:35:00|11264.3|11256.3|11269.2|11265.2|11282.2|11274.2|11261.7|11255.7|151
1650238800000|2022-04-17 23:40:00|11271.3|11263.3|11283|11275|11299.6|11292.3|11268.8|11260.8|250
1650239100000|2022-04-17 23:45:00|11283.6|11275.6|11275.3|11267.3|11291.6|11283.6|11271.8|11266.8|41
1650239400000|2022-04-17 23:50:00|11275.6|11267.6|11258.9|11250.9|11277.6|11270.9|11258.8|11250.8|22
1650239700000|2022-04-17 23:55:00|11258.6|11250.6|11254.6|11246.6|11258.6|11252.4|11238.4|11232.9|78
1650240000000|2022-04-18 00:00:00|11254.9|11246.9|11235.1|11231.1|11254.9|11249.4|11226.1|11221.9|235
1650240300000|2022-04-18 00:05:00|11235.7|11231.7|11241.2|11233.2|11242.7|11238.7|11224.1|11219.2|137
1650240600000|2022-04-18 00:10:00|11239.4|11235.4|11226.2|11222.2|11246.5|11239.4|11223.2|11218.2|205
1650240900000|2022-04-18 00:15:00|11227.4|11223.4|11232.4|11228.4|11233.7|11229.7|11223.2|11219.2|127
1650241200000|2022-04-18 00:20:00|11232.7|11228.7|11235|11231|11235.2|11231.2|11232.2|11226.5|41
1650241500000|2022-04-18 00:25:00|11239.9|11235.9|11243.3|11239.3|11254.8|11248.3|11238.3|11232.3|75
1650241800000|2022-04-18 00:30:00|11245.5|11237.5|11247|11243|11250.5|11246.5|11243|11237.2|14
1650242100000|2022-04-18 00:35:00|11248.5|11240.5|11240.6|11236.6|11249.5|11244|11240.1|11235.5|24
1650242400000|2022-04-18 00:40:00|11240.8|11236.8|11238.3|11234.3|11243.1|11237.3|11231.3|11226.8|16
1650242700000|2022-04-18 00:45:00|11237.8|11233.8|11257.1|11253.1|11266.1|11262.1|11235.8|11229.8|104
1650243000000|2022-04-18 00:50:00|11256.1|11252.1|11268.9|11264.9|11268.9|11264.9|11247.5|11243.5|98
1650243300000|2022-04-18 00:55:00|11269.8|11265.8|11270.4|11266.4|11278.4|11273.6|11263.3|11259.3|88
1650243600000|2022-04-18 01:00:00|11271.1|11267.1|11268.1|11264.1|11289.4|11285.4|11262.6|11258.6|544
1650243900000|2022-04-18 01:05:00|11269.1|11265.1|11306.4|11302.4|11308.4|11304.4|11269.1|11265.1|1132
1650244200000|2022-04-18 01:10:00|11305.4|11301.4|11293.9|11289.9|11308.1|11304.1|11290.8|11284.8|601
1650244500000|2022-04-18 01:15:00|11293.7|11289.7|11304.6|11300.6|11306.1|11302.1|11266.6|11262.6|327
1650244800000|2022-04-18 01:20:00|11302.6|11298.6|11252.7|11248.7|11306.4|11301.4|11250.4|11246.4|384
1650245100000|2022-04-18 01:25:00|11252.4|11248.4|11230.4|11226.4|11252.9|11248.9|11221.7|11217.7|428
1650245400000|2022-04-18 01:30:00|11228.9|11224.9|11237|11233|11243.1|11239.1|11220.4|11216.4|447
1650245700000|2022-04-18 01:35:00|11237.2|11233.2|11200.2|11196.2|11245.2|11241.2|11197.7|11193.7|395
1650246000000|2022-04-18 01:40:00|11200.5|11196.5|11216.2|11212.2|11219.3|11215.2|11199.2|11195.2|290
1650246300000|2022-04-18 01:45:00|11216.7|11212.7|11199.7|11195.7|11227.7|11221.8|11198.7|11194.7|267
1650246600000|2022-04-18 01:50:00|11199.8|11195.8|11229.2|11225.2|11232.3|11227.5|11198.5|11194.5|402
1650246900000|2022-04-18 01:55:00|11231.8|11227.8|11251.3|11247.3|11257|11253|11227.6|11223.6|160
1650247200000|2022-04-18 02:00:00|11251.6|11247.6|11245.5|11241.5|11258|11254|11242.6|11238.6|86
1650247500000|2022-04-18 02:05:00|11244.8|11240.8|11227.6|11223.6|11246.8|11242.8|11223.6|11219.3|150
1650247800000|2022-04-18 02:10:00|11226.9|11222.9|11237.3|11233.3|11239.3|11234.3|11216.8|11212.1|81
1650248100000|2022-04-18 02:15:00|11236.6|11232.6|11226.7|11222.7|11236.6|11232.6|11225.6|11221.6|31
1650248400000|2022-04-18 02:20:00|11226.6|11222.6|11233.7|11229.7|11236.6|11232.6|11222.2|11217.9|150
1650248700000|2022-04-18 02:25:00|11232.7|11228.7|11214.1|11210.1|11232.9|11228.9|11211.9|11207.2|49
1650249000000|2022-04-18 02:30:00|11215|11211|11179.9|11175.9|11216.4|11212.4|11163.2|11159.2|772
1650249300000|2022-04-18 02:35:00|11180.5|11176.5|11193.2|11189.2|11202.7|11198.7|11174|11169.8|381
1650249600000|2022-04-18 02:40:00|11192.8|11188.8|11206.8|11202.8|11208.2|11203.8|11169|11165|282
1650249900000|2022-04-18 02:45:00|11207.2|11203.2|11229.7|11225.7|11231.5|11227.5|11205.5|11200.8|258
1650250200000|2022-04-18 02:50:00|11229.5|11225.5|11209.2|11201.2|11230.8|11226.8|11206.2|11201.2|100
1650250500000|2022-04-18 02:55:00|11207|11203|11176.1|11172.1|11210.2|11205.3|11174.8|11170.8|213
1650250800000|2022-04-18 03:00:00|11176.8|11172.8|11199.1|11195.1|11199.5|11195.5|11167.8|11163.8|223
1650251100000|2022-04-18 03:05:00|11197.8|11193.8|11190.3|11186.3|11205.1|11200.6|11185.8|11181.8|79
1650251400000|2022-04-18 03:10:00|11189.9|11185.9|11201.3|11197.3|11202.4|11197.8|11176.8|11171.1|119
1650251700000|2022-04-18 03:15:00|11201.8|11197.8|11212.6|11208.6|11217.1|11211.8|11201.1|11194.8|84
1650252000000|2022-04-18 03:20:00|11212.3|11208.3|11219.6|11215.6|11222.1|11218.1|11209.7|11205.7|98
1650252300000|2022-04-18 03:25:00|11219.4|11215.4|11217.6|11213.6|11220.6|11216.6|11209.1|11205.1|64
1650252600000|2022-04-18 03:30:00|11217.4|11213.4|11208.2|11204.2|11220.2|11216.2|11196.5|11192.5|164
1650252900000|2022-04-18 03:35:00|11207.5|11203.5|11208.4|11204.4|11209.7|11205.7|11201.9|11196.7|68
1650253200000|2022-04-18 03:40:00|11208.2|11204.2|11213|11209|11213.5|11209.5|11207.7|11203.7|352
1650253500000|2022-04-18 03:45:00|11212.7|11208.7|11206.8|11202.8|11215.5|11211.5|11202.4|11197.4|98
1650253800000|2022-04-18 03:50:00|11207|11203|11207.8|11203.8|11211|11206.7|11204.8|11199|16
1650254100000|2022-04-18 03:55:00|11208.8|11204.8|11211.3|11207.3|11211.5|11207.5|11199.8|11195.8|87
1650254400000|2022-04-18 04:00:00|11211.5|11207.5|11209|11205|11211.5|11207.5|11207.3|11201.7|32
1650254700000|2022-04-18 04:05:00|11209.3|11205.3|11209.8|11205.8|11212|11208|11208.6|11204.6|49
1650255000000|2022-04-18 04:10:00|11209.1|11205.1|11210|11206|11211.8|11207.8|11205.3|11201.3|85
1650255300000|2022-04-18 04:15:00|11209.1|11205.1|11210.1|11206.1|11212.1|11208.1|11205.6|11201.6|89
1650255600000|2022-04-18 04:20:00|11210.3|11206.3|11207.6|11203.6|11212.3|11208.3|11206.9|11202.9|25
1650255900000|2022-04-18 04:25:00|11206.8|11202.8|11210.9|11206.9|11211.4|11207.4|11198.4|11192.6|66
1650256200000|2022-04-18 04:30:00|11211.4|11207.4|11211.2|11207.2|11212.7|11208.7|11207.6|11203.6|233
1650256500000|2022-04-18 04:35:00|11209.9|11205.9|11201.6|11197.6|11212.1|11208.1|11200.9|11196.9|30
1650256800000|2022-04-18 04:40:00|11202.6|11198.6|11206|11202|11206|11202|11198.6|11194.6|29
1650257100000|2022-04-18 04:45:00|11205.7|11201.7|11199.5|11195.5|11205.9|11201.9|11196.5|11192.5|16
1650257400000|2022-04-18 04:50:00|11198.9|11194.9|11198.8|11194.8|11200.4|11196.4|11196.9|11192.9|18
1650257700000|2022-04-18 04:55:00|11198.5|11194.5|11197.3|11193.3|11200.7|11196.7|11193.5|11189.5|32
1650258000000|2022-04-18 05:00:00|11197.7|11193.7|11197.5|11193.5|11200.7|11196.7|11192.5|11188.5|20
1650258300000|2022-04-18 05:05:00|11197.2|11193.2|11177.3|11173.3|11198.5|11194.5|11173.1|11169.1|61
1650258600000|2022-04-18 05:10:00|11177.1|11173.1|11170.5|11166.5|11181|11177|11167.5|11163.5|80
1650258900000|2022-04-18 05:15:00|11170.1|11166.1|11162.3|11158.3|11171.3|11167.3|11162.1|11158.1|29
1650259200000|2022-04-18 05:20:00|11161.9|11157.9|11169.8|11165.8|11172.1|11168.1|11161.9|11157.9|64
1650259500000|2022-04-18 05:25:00|11170.4|11166.4|11176.9|11172.9|11177.9|11173.9|11167.8|11163.8|63
1650259800000|2022-04-18 05:30:00|11179.4|11171.4|11169.2|11165.2|11202.6|11198.6|11168.4|11163.4|310
1650260100000|2022-04-18 05:35:00|11168.9|11164.9|11149.7|11145.7|11172.6|11168.6|11145.1|11141.1|365
1650260400000|2022-04-18 05:40:00|11149.2|11145.2|11153.7|11145.7|11164.1|11157.9|11144.9|11140.9|110
1650260700000|2022-04-18 05:45:00|11151.5|11147.5|11140.4|11132.4|11163|11157.4|11135.9|11130|128
1650261000000|2022-04-18 05:50:00|11139.7|11131.7|11117.4|11109.4|11139.7|11133.5|11110|11105|606
1650261300000|2022-04-18 05:55:00|11117.3|11109.3|11102.2|11098.2|11125|11119.5|11100|11095|320
1650261600000|2022-04-18 06:00:00|11103.3|11099.3|11091.3|11083.3|11104.3|11100.3|11076.5|11072.3|373
1650261900000|2022-04-18 06:05:00|11089.1|11085.1|11081.3|11073.3|11095.3|11089.6|11069.3|11065|216
1650262200000|2022-04-18 06:10:00|11079.6|11071.6|11081.8|11077.8|11095.6|11090.3|11077.8|11071.6|252
1650262500000|2022-04-18 06:15:00|11081.5|11077.5|11099.9|11095.9|11110|11104.6|11081.5|11075.8|146
1650262800000|2022-04-18 06:20:00|11100.3|11096.3|11120.1|11116.1|11129.3|11125.3|11100.3|11096.3|357
1650263100000|2022-04-18 06:25:00|11120.3|11116.3|11132.1|11128.1|11136.9|11132.9|11120.3|11116.3|138
1650263400000|2022-04-18 06:30:00|11132.4|11128.4|11129.4|11125.4|11133.4|11129.4|11123.4|11119.4|130
1650263700000|2022-04-18 06:35:00|11131.9|11127.9|11132.4|11128.4|11149.6|11145.6|11121.9|11117.9|197
1650264000000|2022-04-18 06:40:00|11132.2|11128.2|11123.5|11119.5|11138.1|11134.1|11120.7|11114.9|58
1650264300000|2022-04-18 06:45:00|11123.7|11119.7|11123.9|11119.9|11138.2|11132.4|11108.4|11103.5|189
1650264600000|2022-04-18 06:50:00|11124.2|11120.2|11135.4|11131.4|11145.2|11139.9|11120.7|11116.7|266
1650264900000|2022-04-18 06:55:00|11133.4|11129.4|11138.2|11134.2|11148.8|11144.5|11131.3|11125.8|204
1650265200000|2022-04-18 07:00:00|11137.3|11133.3|11127|11123|11137.8|11133.3|11116.3|11112.3|389
1650265500000|2022-04-18 07:05:00|11126|11122|11108.3|11104.3|11127.3|11123.3|11100|11095.3|199
1650265800000|2022-04-18 07:10:00|11107.3|11103.3|11107.3|11103.3|11115.1|11108.6|11085.3|11079.1|138
1650266100000|2022-04-18 07:15:00|11107.6|11103.6|11086.3|11082.3|11109|11105|11085.5|11081.5|196
1650266400000|2022-04-18 07:20:00|11086.6|11082.6|11058.1|11050.1|11088.5|11084.3|11054.3|11048.4|661
1650266700000|2022-04-18 07:25:00|11058.8|11050.8|11061.9|11057.9|11081.1|11076.9|11050.3|11045.4|387
1650267000000|2022-04-18 07:30:00|11061.8|11057.8|11064.1|11060.1|11074.4|11070.1|11052.9|11046.8|442
1650267300000|2022-04-18 07:35:00|11064.2|11060.2|11037.7|11033.7|11068.7|11063.1|11017.1|11011.4|708
1650267600000|2022-04-18 07:40:00|11038.1|11034.1|11015.1|11011.1|11039.7|11035.7|11009.4|11005.4|419
1650267900000|2022-04-18 07:45:00|11015.2|11011.2|11042.7|11038.7|11043.7|11039.7|11010.9|11006.9|460
1650268200000|2022-04-18 07:50:00|11042|11038|11004.4|11000.4|11045|11041|11004.4|10999.7|229
1650268500000|2022-04-18 07:55:00|11005|11001|11026.9|11022.9|11035|11027|11004.4|10999.4|337
1650268800000|2022-04-18 08:00:00|11026.5|11022.5|11038.7|11034.7|11041.3|11037.3|11004.8|11000.4|436
1650269100000|2022-04-18 08:05:00|11038|11034|11061.2|11057.2|11064|11059|11034.8|11030.8|464
1650269400000|2022-04-18 08:10:00|11061.5|11057.5|11092.1|11088.1|11099|11095|11058.3|11054.3|843
1650269700000|2022-04-18 08:15:00|11092.6|11088.6|11065.3|11061.3|11102|11097.3|11063.8|11058.3|445
1650270000000|2022-04-18 08:20:00|11065.8|11061.8|11071.9|11067.9|11087.6|11081.6|11062.3|11057|902
1650270300000|2022-04-18 08:25:00|11071.8|11067.8|11045.3|11041.3|11072.8|11068.8|11037.4|11033.2|3506
1650270600000|2022-04-18 08:30:00|11045.1|11041.1|11049.9|11045.9|11050.9|11046.4|11002.3|10998.3|2422
1650270900000|2022-04-18 08:35:00|11050.4|11046.4|11044.6|11040.6|11052.6|11048.6|11027.9|11023.9|753
1650271200000|2022-04-18 08:40:00|11045.2|11041.2|11034|11030|11046.4|11042.4|11031.7|11027.7|485
1650271500000|2022-04-18 08:45:00|11033.9|11029.9|11037.2|11033.2|11042.2|11038.2|11031.7|11027.7|205
1650271800000|2022-04-18 08:50:00|11036.9|11032.9|11051.2|11047.2|11057.2|11053.2|11031.4|11027.4|301
1650272100000|2022-04-18 08:55:00|11051.5|11047.5|11062.2|11058.2|11063.5|11059.5|11045.3|11041.3|1282
1650272400000|2022-04-18 09:00:00|11064.5|11060.5|11068.6|11064.6|11079.5|11075.5|11057.5|11053.5|611
1650272700000|2022-04-18 09:05:00|11068.3|11064.3|11065.6|11061.6|11078|11072.8|11061.1|11057.1|358
1650273000000|2022-04-18 09:10:00|11066.1|11062.1|11050.3|11046.3|11080.6|11076.6|11049.9|11043.8|295
1650273300000|2022-04-18 09:15:00|11049.5|11045.5|11043.6|11039.6|11056.6|11052.6|11031.4|11027.4|234
1650273600000|2022-04-18 09:20:00|11044.1|11040.1|11034.4|11030.4|11050.9|11046.9|11034.4|11030.4|344
1650273900000|2022-04-18 09:25:00|11035.4|11027.4|11037.1|11033.1|11046.1|11042.1|11025.2|11021.2|248
1650274200000|2022-04-18 09:30:00|11036.6|11032.6|11038.9|11034.9|11060.6|11056.6|11036.1|11032.1|196
1650274500000|2022-04-18 09:35:00|11038.5|11034.5|11024.2|11020.2|11052|11046.4|11015.9|11011.9|300
1650274800000|2022-04-18 09:40:00|11024.7|11020.7|11041.5|11037.5|11047.9|11043.9|11023.4|11019.4|211
1650275100000|2022-04-18 09:45:00|11041.2|11037.2|11050.3|11046.3|11056.3|11052.3|11039.2|11035.2|150
1650275400000|2022-04-18 09:50:00|11050.5|11046.5|11059.6|11055.6|11067.8|11063.8|11050.5|11046.5|1440
1650275700000|2022-04-18 09:55:00|11060.1|11056.1|11060.6|11056.6|11068.5|11064.5|11052|11047.3|265
1650276000000|2022-04-18 10:00:00|11063.3|11059.3|11077|11073|11080|11076|11062|11058|406
1650276300000|2022-04-18 10:05:00|11076.5|11072.5|11074.1|11070.1|11088.3|11084.3|11072.1|11068.1|313
1650276600000|2022-04-18 10:10:00|11074.5|11070.5|11062.9|11058.9|11074.8|11070.8|11058.3|11054.3|294
1650276900000|2022-04-18 10:15:00|11063.1|11059.1|11068.8|11064.8|11077.3|11073.3|11062.3|11058.3|307
1650277200000|2022-04-18 10:20:00|11066.6|11062.6|11084.2|11080.2|11089.2|11085.2|11061.1|11057.1|204
1650277500000|2022-04-18 10:25:00|11083.9|11079.9|11114.6|11110.6|11115.6|11111.6|11082.9|11078.9|719
1650277800000|2022-04-18 10:30:00|11114.1|11110.1|11110.4|11106.4|11117|11113|11103.2|11099.2|251
1650278100000|2022-04-18 10:35:00|11111|11107|11099.9|11095.9|11128|11124|11096.4|11092.4|712
1650278400000|2022-04-18 10:40:00|11099.7|11095.7|11073.2|11069.2|11101|11097|11068.4|11062.4|306
1650278700000|2022-04-18 10:45:00|11072.5|11068.5|11057.2|11049.2|11073.5|11069.5|11053|11047.5|162
1650279000000|2022-04-18 10:50:00|11057.5|11049.5|11061.8|11057.8|11068.5|11063.8|11052.8|11048.8|126
1650279300000|2022-04-18 10:55:00|11061.5|11057.5|11069|11065|11073.5|11069.5|11060.8|11056.8|178
1650279600000|2022-04-18 11:00:00|11069.5|11065.5|11061.8|11057.8|11069.5|11065.5|11037.7|11030.5|239
1650279900000|2022-04-18 11:05:00|11061.7|11057.7|11071.5|11067.5|11077.5|11072.3|11055|11049.5|287
1650280200000|2022-04-18 11:10:00|11071.1|11067.1|11079.5|11075.5|11094.3|11090.3|11065.5|11061.5|384
1650280500000|2022-04-18 11:15:00|11083.5|11079.5|11085.8|11081.8|11097.4|11093.4|11083|11079|175
1650280800000|2022-04-18 11:20:00|11086.4|11082.4|11089.3|11085.3|11098.3|11094.3|11072.1|11066.4|184
1650281100000|2022-04-18 11:25:00|11087.3|11083.3|11100.6|11096.6|11101.9|11097.9|11078.8|11074.8|90
1650281400000|2022-04-18 11:30:00|11101.2|11097.2|11111.4|11107.4|11112.9|11108.9|11096.1|11092.1|236
1650281700000|2022-04-18 11:35:00|11111.2|11107.2|11127.7|11123.7|11136.4|11132.4|11107.6|11103.1|386
1650282000000|2022-04-18 11:40:00|11127.4|11123.4|11128.7|11124.7|11136.7|11132.7|11117.2|11113.2|188
1650282300000|2022-04-18 11:45:00|11129.2|11125.2|11130.7|11126.7|11148|11144|11124|11120|381
1650282600000|2022-04-18 11:50:00|11130.9|11126.9|11119|11115|11134|11130|11114|11110|274
1650282900000|2022-04-18 11:55:00|11120|11116|11107.8|11103.8|11120.5|11116.5|11102.2|11098.2|280
1650283200000|2022-04-18 12:00:00|11108.2|11104.2|11135.5|11131.5|11136.6|11132.5|11103.3|11098.3|267
1650283500000|2022-04-18 12:05:00|11135.1|11131.1|11124.3|11120.3|11137|11132.1|11111.3|11107.3|368
1650283800000|2022-04-18 12:10:00|11124.1|11120.1|11136.3|11132.3|11137.3|11133.3|11116.3|11112.3|332
1650284100000|2022-04-18 12:15:00|11136|11132|11160.8|11156.8|11160.8|11156.8|11130.8|11126.8|380
1650284400000|2022-04-18 12:20:00|11160.3|11156.3|11167.1|11163.1|11168.9|11163.9|11148.3|11144.3|410
1650284700000|2022-04-18 12:25:00|11166.8|11162.8|11162.9|11158.9|11169.4|11165.4|11152.1|11148.1|462
1650285000000|2022-04-18 12:30:00|11159.9|11155.9|11165.9|11161.9|11185.7|11181.7|11157.9|11152.9|399
1650285300000|2022-04-18 12:35:00|11166.2|11162.2|11143.4|11139.4|11171.2|11167.2|11142.8|11138.8|860
1650285600000|2022-04-18 12:40:00|11143.8|11139.8|11127.8|11123.8|11145.9|11141.9|11119.1|11115.1|474
1650285900000|2022-04-18 12:45:00|11126.8|11122.8|11120.2|11116.2|11140.1|11136.1|11108.6|11104.6|410
1650286200000|2022-04-18 12:50:00|11121.9|11113.9|11141|11137|11141.9|11137.9|11119.1|11113.9|315
1650286500000|2022-04-18 12:55:00|11139.9|11135.9|11164.4|11160.4|11174|11170|11138.5|11134.5|571
1650286800000|2022-04-18 13:00:00|11163.9|11159.9|11211.2|11207.2|11213.2|11209.2|11157.4|11153.4|1235
1650287100000|2022-04-18 13:05:00|11210.8|11206.8|11217.7|11213.7|11219.5|11215.5|11197.7|11193.7|672
1650287400000|2022-04-18 13:10:00|11217|11213|11248.5|11244.5|11249.3|11245.3|11215.7|11211.7|932
1650287700000|2022-04-18 13:15:00|11249|11245|11242.5|11238.5|11260.1|11256.1|11237.1|11233.1|1111
1650288000000|2022-04-18 13:20:00|11243|11239|11243.1|11239.1|11263.3|11259.3|11229.5|11225.5|803
1650288300000|2022-04-18 13:25:00|11242.5|11238.5|11233.8|11229.8|11254.8|11250.8|11222.1|11218.1|478
1650288600000|2022-04-18 13:30:00|11232.9|11228.9|11200.1|11196.1|11244.3|11240.3|11194.5|11190.5|1038
1650288900000|2022-04-18 13:35:00|11199.5|11195.5|11237.2|11233.2|11240.1|11236.1|11191|11187|678
1650289200000|2022-04-18 13:40:00|11236.6|11232.6|11275.2|11271.2|11280.4|11276.4|11233.7|11229.7|752
1650289500000|2022-04-18 13:45:00|11275.7|11271.7|11266.2|11262.2|11281|11277|11255.9|11251.9|821
1650289800000|2022-04-18 13:50:00|11266.4|11262.4|11268.4|11264.4|11278.6|11274.6|11256.7|11252.7|467
1650290100000|2022-04-18 13:55:00|11268.7|11264.7|11256.1|11252.1|11283.2|11279.2|11252.7|11248.7|842
1650290400000|2022-04-18 14:00:00|11256.4|11252.4|11254.4|11250.4|11274.2|11268.9|11250.2|11246.2|475
1650290700000|2022-04-18 14:05:00|11254.2|11250.2|11238.7|11234.7|11272.4|11268.4|11232.4|11228.4|1401
1650291000000|2022-04-18 14:10:00|11238.4|11234.4|11216.3|11212.3|11238.4|11234.4|11211.8|11207.8|845
1650291300000|2022-04-18 14:15:00|11216.2|11212.2|11235.5|11231.5|11237.2|11233.2|11205.3|11201.3|342
1650291600000|2022-04-18 14:20:00|11235.8|11231.8|11204.5|11200.5|11235.8|11231.8|11195.4|11191.4|1396
1650291900000|2022-04-18 14:25:00|11204.8|11200.8|11220.3|11216.3|11224.2|11220.2|11199.2|11195.2|524
1650292200000|2022-04-18 14:30:00|11220|11216|11216|11212|11233.6|11229.6|11215|11211|332
1650292500000|2022-04-18 14:35:00|11215.5|11211.5|11231.3|11227.3|11240.4|11236.4|11213.2|11209.2|388
1650292800000|2022-04-18 14:40:00|11230.9|11226.9|11242.9|11238.9|11243.7|11239.7|11215.3|11210.8|639
1650293100000|2022-04-18 14:45:00|11243.2|11239.2|11236.9|11232.9|11249.1|11245.1|11231.6|11227.6|284
1650293400000|2022-04-18 14:50:00|11237.2|11233.2|11227.9|11223.9|11238.1|11234.1|11213.4|11209.4|315
1650293700000|2022-04-18 14:55:00|11227.7|11223.7|11232.5|11228.5|11237.5|11233.5|11207.7|11203.7|183
1650294000000|2022-04-18 15:00:00|11232.7|11228.7|11214.4|11210.4|11240|11236|11208.7|11204.7|398
1650294300000|2022-04-18 15:05:00|11213.2|11209.2|11182.3|11178.3|11215.4|11211.4|11148|11144|1320
1650294600000|2022-04-18 15:10:00|11182|11178|11209|11205|11212.5|11207.7|11180.3|11174.9|590
1650294900000|2022-04-18 15:15:00|11208.3|11204.3|11217.5|11213.5|11234.7|11230.7|11207.2|11203.2|720
1650295200000|2022-04-18 15:20:00|11216.8|11212.8|11221.7|11217.7|11234.5|11230.5|11209.5|11205.5|479
1650295500000|2022-04-18 15:25:00|11221.2|11217.2|11236.1|11232.1|11252.8|11248.8|11221.2|11217.2|1083
1650295800000|2022-04-18 15:30:00|11236|11232|11236.1|11232.1|11243.8|11239.8|11219.5|11215.5|538
1650296100000|2022-04-18 15:35:00|11236.8|11232.8|11213.1|11209.1|11236.8|11232.8|11208.8|11204.8|273
1650296400000|2022-04-18 15:40:00|11213|11209|11238.4|11234.4|11241.1|11237.1|11213|11209|225
1650296700000|2022-04-18 15:45:00|11239.1|11235.1|11239.8|11235.8|11253.1|11249.1|11234.9|11230.9|390
1650297000000|2022-04-18 15:50:00|11240.1|11236.1|11241.8|11237.8|11249.6|11245.6|11229.3|11225.3|156
1650297300000|2022-04-18 15:55:00|11242.1|11238.1|11220.6|11216.6|11243.1|11239.1|11218.6|11214.6|550
1650297600000|2022-04-18 16:00:00|11220.4|11216.4|11231.4|11227.4|11237.7|11233.7|11217.1|11213.1|564
1650297900000|2022-04-18 16:05:00|11229.7|11225.7|11241.1|11237.1|11245.1|11241.1|11224.9|11220.9|387
1650298200000|2022-04-18 16:10:00|11241.7|11237.7|11262.5|11258.5|11271.4|11267.4|11237.4|11233.4|820
1650298500000|2022-04-18 16:15:00|11260|11256|11282.5|11278.5|11284.2|11280.2|11258.7|11254.7|356
1650298800000|2022-04-18 16:20:00|11283.3|11279.3|11300.1|11296.1|11303.1|11299.1|11280.3|11276.3|796
1650299100000|2022-04-18 16:25:00|11299.8|11295.8|11327.5|11323.5|11331.1|11327.1|11297.6|11293.6|815
1650299400000|2022-04-18 16:30:00|11327.7|11323.7|11319.2|11315.2|11328.7|11324.7|11309|11305|702
1650299700000|2022-04-18 16:35:00|11319.9|11315.9|11310.7|11306.7|11324.5|11320.5|11302.5|11298.5|255
1650300000000|2022-04-18 16:40:00|11310.2|11306.2|11324.8|11320.8|11329.2|11325.2|11301.7|11297.7|422
1650300300000|2022-04-18 16:45:00|11323.7|11319.7|11325.8|11321.8|11333.8|11329.8|11314.3|11310.3|243
1650300600000|2022-04-18 16:50:00|11325.7|11321.7|11354.8|11350.8|11357.3|11353.3|11325.5|11321.5|875
1650300900000|2022-04-18 16:55:00|11354.5|11350.5|11356.1|11352.1|11368.5|11364.5|11353.6|11349.6|806
1650301200000|2022-04-18 17:00:00|11356.3|11352.3|11378.1|11374.1|11397.6|11393.6|11355.1|11351.1|1498
1650301500000|2022-04-18 17:05:00|11378.3|11374.3|11389.1|11385.1|11402.1|11398.1|11378.3|11374.3|684
1650301800000|2022-04-18 17:10:00|11388.9|11384.9|11362.9|11358.9|11402|11398|11361.9|11357.9|620
1650302100000|2022-04-18 17:15:00|11363.2|11359.2|11335.4|11331.4|11369.7|11365.6|11327.6|11323.6|656
1650302400000|2022-04-18 17:20:00|11335.2|11331.2|11322.1|11318.1|11340.7|11336.7|11315.6|11309.1|436
1650302700000|2022-04-18 17:25:00|11321.7|11317.7|11324.7|11320.7|11328.2|11324.2|11313|11309|340
1650303000000|2022-04-18 17:30:00|11325.5|11321.5|11355.6|11351.6|11361.2|11357.2|11324.7|11320.7|715
1650303300000|2022-04-18 17:35:00|11356.6|11352.6|11360.5|11356.5|11367.8|11363.8|11353|11349|376
1650303600000|2022-04-18 17:40:00|11360.6|11356.6|11365.9|11361.9|11380|11376|11352|11348|486
1650303900000|2022-04-18 17:45:00|11365.4|11361.4|11379.1|11375.1|11386.1|11382.1|11362.8|11358.8|364
1650304200000|2022-04-18 17:50:00|11378.5|11374.5|11368.3|11364.3|11385.4|11381.4|11364.3|11360.3|439
1650304500000|2022-04-18 17:55:00|11368.4|11364.4|11353.2|11349.2|11369.6|11365.6|11350.1|11346.1|371
1650304800000|2022-04-18 18:00:00|11354.1|11350.1|11362.7|11358.7|11366.2|11362.2|11346.4|11342.4|440
1650305100000|2022-04-18 18:05:00|11363.4|11359.4|11345.9|11341.9|11372.2|11368.2|11342|11338|417
1650305400000|2022-04-18 18:10:00|11346.4|11342.4|11312.9|11308.9|11348.9|11344.9|11295.8|11291.8|1101
1650305700000|2022-04-18 18:15:00|11313.4|11309.4|11278.7|11274.7|11321.2|11317.2|11239.9|11235.9|1740
1650306000000|2022-04-18 18:20:00|11278.4|11274.4|11203.9|11199.9|11292.2|11288.2|11196.6|11192.6|1722
1650306300000|2022-04-18 18:25:00|11203.1|11199.1|11244.8|11240.8|11250.8|11246.8|11148.8|11144.3|4963
1650306600000|2022-04-18 18:30:00|11244.5|11240.5|11233|11229|11244.8|11240.8|11224.5|11220.5|1119
1650306900000|2022-04-18 18:35:00|11233.3|11229.3|11242.6|11238.6|11260.1|11256.1|11227.1|11223.1|366
1650307200000|2022-04-18 18:40:00|11244.8|11240.8|11240.8|11236.8|11246.4|11242.4|11235.9|11231.9|76
1650307500000|2022-04-18 18:45:00|11241.1|11237.1|11229.6|11225.6|11241.9|11237.9|11228.4|11224.4|239
1650307800000|2022-04-18 18:50:00|11231.1|11227.1|11234.9|11230.9|11240.7|11236.7|11228.1|11224.1|163
1650308100000|2022-04-18 18:55:00|11235.2|11231.2|11241.4|11237.4|11243.5|11239.5|11219.7|11215.7|229
1650308400000|2022-04-18 19:00:00|11242.4|11238.4|11249|11245|11250|11246|11233.4|11229.4|588
1650308700000|2022-04-18 19:05:00|11250.7|11246.7|11234.2|11230.2|11253.2|11249.2|11230|11226|201
1650309000000|2022-04-18 19:10:00|11234.5|11230.5|11238.5|11234.5|11250.8|11246.8|11233|11229|370
1650309300000|2022-04-18 19:15:00|11239|11235|11226|11222|11242|11238|11221.7|11217.7|246
1650309600000|2022-04-18 19:20:00|11224|11220|11218|11214|11233.1|11229.1|11214.3|11210.3|128
1650309900000|2022-04-18 19:25:00|11217.6|11213.6|11219.3|11215.3|11220.3|11216.3|11207.6|11203.6|88
1650310200000|2022-04-18 19:30:00|11219.5|11215.5|11210.4|11206.4|11219.5|11215.5|11204.1|11200.1|107
1650310500000|2022-04-18 19:35:00|11213.1|11209.1|11211.6|11207.6|11213.1|11209.1|11203.1|11199.1|91
1650310800000|2022-04-18 19:40:00|11208.8|11204.8|11216.9|11212.9|11218.2|11214.2|11205.4|11201.4|52
1650311100000|2022-04-18 19:45:00|11217.6|11213.6|11211.2|11207.2|11221.7|11217.7|11201.4|11197.4|64
1650311400000|2022-04-18 19:50:00|11210.2|11206.2|11215.5|11211.5|11223.9|11219.9|11207.6|11203.6|83
1650311700000|2022-04-18 19:55:00|11215.2|11211.2|11223|11219|11224.9|11220.9|11214.7|11210.7|87
1650312000000|2022-04-18 20:00:00|11222.7|11218.7|11222.8|11218.8|11224.7|11220.7|11218.2|11214.2|60
1650312300000|2022-04-18 20:05:00|11221|11217|11234.6|11230.6|11237.7|11233.7|11220.3|11216.3|38
1650312600000|2022-04-18 20:10:00|11235|11231|11225.5|11221.5|11242.7|11238.7|11216.3|11211.1|38
1650312900000|2022-04-18 20:15:00|11224.5|11220.5|11193.8|11189.8|11228.1|11223.3|11192.8|11187|81
1650313200000|2022-04-18 20:20:00|11194.1|11190.1|11173.5|11169.5|11195.8|11191.6|11172.8|11168.8|35
1650313500000|2022-04-18 20:25:00|11173.2|11169.2|11172.4|11168.4|11181.9|11177.9|11159.3|11153.8|196
1650313800000|2022-04-18 20:30:00|11173.9|11169.9|11168.6|11164.6|11182.1|11178.1|11157.6|11152.5|174
1650314100000|2022-04-18 20:35:00|11168.9|11164.9|11171.2|11167.2|11183.8|11177.9|11165.6|11159.8|131
1650314400000|2022-04-18 20:40:00|11173.1|11165.1|11175.2|11171.2|11181.6|11177.6|11164.8|11157.9|100
1650314700000|2022-04-18 20:45:00|11175.6|11171.6|11179.6|11175.6|11190.9|11185.5|11173.2|11167.1|87
1650315000000|2022-04-18 20:50:00|11178.9|11174.9|11185|11181|11194.9|11190.9|11178.7|11174.7|41
1650315300000|2022-04-18 20:55:00|11185.7|11181.7|11185.8|11177.8|11187.3|11182.7|11173.5|11167.7|105
1650315600000|2022-04-18 21:00:00|11186.2|11178.2|11185.5|11181.5|11186.2|11181.5|11185|11177|0
1650315900000|2022-04-18 21:05:00|11188.6|11184.6|11193.3|11185.3|11193.3|11185.3|11185.5|11181.5|4
1650316200000|2022-04-18 21:10:00|11190.9|11182.9|11189.5|11181.5|11190.9|11182.9|11189.5|11181.5|1
1650316800000|2022-04-18 21:20:00|11189.3|11181.3|11189|11181|11189.3|11181.3|11189|11181|0
1650317100000|2022-04-18 21:25:00|11188.9|11180.9|11188.4|11180.4|11195.4|11187.4|11188.4|11180.4|1
1650317400000|2022-04-18 21:30:00|11188.9|11180.9|11188.9|11180.9|11188.9|11180.9|11188.9|11180.9|0
1650317700000|2022-04-18 21:35:00|11189.4|11181.4|11195.2|11187.2|11195.2|11187.2|11189.4|11181.4|0
1650318000000|2022-04-18 21:40:00|11194.7|11186.7|11195.7|11187.7|11195.7|11187.7|11190.4|11182.4|5
1650318300000|2022-04-18 21:45:00|11195.2|11187.2|11195.2|11187.2|11195.7|11187.7|11193.2|11185.2|0
1650318600000|2022-04-18 21:50:00|11195.5|11187.5|11193.1|11185.1|11195.5|11187.5|11188.1|11180.1|3
1650318900000|2022-04-18 21:55:00|11193.5|11185.5|11194|11186|11194.5|11186.5|11192|11184|1
1650326400000|2022-04-19 00:00:00|11202.9|11198.9|11193.1|11189.1|11220.8|11215.8|11185.1|11180|249
1650326700000|2022-04-19 00:05:00|11193|11189|11217.9|11213.9|11223.9|11219.9|11191.1|11187.1|54
1650327000000|2022-04-19 00:10:00|11217.5|11213.5|11233.6|11229.6|11240.7|11234.6|11210.6|11206.6|335
1650327300000|2022-04-19 00:15:00|11233.7|11229.7|11251.1|11247.1|11260.1|11255.9|11233.7|11228.7|90
1650327600000|2022-04-19 00:20:00|11254|11246|11248.7|11244.7|11257.7|11251.4|11236.2|11230.4|84
1650327900000|2022-04-19 00:25:00|11251.8|11243.8|11243.2|11239.2|11254.7|11248.5|11240.2|11236.2|42
1650328200000|2022-04-19 00:30:00|11242.7|11238.7|11244.3|11240.3|11250.3|11246.3|11238.3|11234.3|34
1650328500000|2022-04-19 00:35:00|11244.5|11240.5|11249.8|11245.8|11254.7|11250.7|11243.7|11239.7|6
1650328800000|2022-04-19 00:40:00|11249.7|11245.7|11248.6|11244.6|11260.3|11253.8|11248.3|11244.3|47
1650329100000|2022-04-19 00:45:00|11244.5|11240.5|11239.8|11235.8|11248.6|11244.6|11239.6|11235.6|50
1650329400000|2022-04-19 00:50:00|11240.1|11236.1|11226.1|11222.1|11246.3|11240.6|11224.6|11219|135
1650329700000|2022-04-19 00:55:00|11226|11222|11223.7|11219.7|11228.5|11224.5|11207.6|11203.6|84
1650330000000|2022-04-19 01:00:00|11225.9|11217.9|11205.7|11201.7|11227.6|11221.6|11196.2|11191.2|217
1650330300000|2022-04-19 01:05:00|11205.1|11201.1|11200.9|11192.9|11205.1|11201.1|11184.6|11179.2|75
1650330600000|2022-04-19 01:10:00|11199.3|11195.3|11203.5|11195.5|11207.2|11203.2|11178.9|11172.9|69
1650330900000|2022-04-19 01:15:00|11203.9|11195.9|11200.6|11196.6|11206.5|11200.7|11193|11187.2|82
1650331200000|2022-04-19 01:20:00|11200.3|11196.3|11195.8|11191.8|11201.1|11196.3|11179.3|11173.8|86
1650331500000|2022-04-19 01:25:00|11195.1|11191.1|11179.1|11175.1|11197.1|11191.6|11172.6|11168.6|156
1650331800000|2022-04-19 01:30:00|11179.5|11175.5|11160.6|11156.6|11179.5|11175.5|11155.5|11151.5|299
1650332100000|2022-04-19 01:35:00|11160.3|11156.3|11185.9|11181.9|11191.8|11187.8|11160.3|11154.8|76
1650332400000|2022-04-19 01:40:00|11185.3|11181.3|11201.7|11197.7|11203.2|11199.2|11182.8|11178.8|64
1650332700000|2022-04-19 01:45:00|11201.6|11197.6|11207.7|11203.7|11212.1|11206.1|11200.1|11196.1|39
1650333000000|2022-04-19 01:50:00|11208.2|11204.2|11197.3|11193.3|11209.7|11205.7|11186.5|11182.5|94
1650333300000|2022-04-19 01:55:00|11196.3|11192.3|11244.3|11240.3|11244.3|11240.3|11195.8|11191.8|362
1650333600000|2022-04-19 02:00:00|11244.5|11240.5|11250.9|11246.9|11253.6|11249.6|11241.3|11235.3|244
1650333900000|2022-04-19 02:05:00|11251.6|11247.6|11240.3|11236.3|11257.2|11253.2|11238.6|11234.6|370
1650334200000|2022-04-19 02:10:00|11240.4|11236.4|11271.9|11267.9|11276.7|11272.7|11240.4|11236.4|235
1650334500000|2022-04-19 02:15:00|11272.2|11268.2|11263.9|11259.9|11279.6|11274.9|11260.9|11254.9|96
1650334800000|2022-04-19 02:20:00|11264.6|11260.6|11257.7|11253.7|11266.2|11262.2|11255.4|11251.4|8
1650335100000|2022-04-19 02:25:00|11258.1|11254.1|11249.5|11245.5|11258.1|11254.1|11244.6|11237.9|27
1650335400000|2022-04-19 02:30:00|11251.8|11243.8|11261.5|11257.5|11273.5|11269.5|11246.4|11242.4|172
1650335700000|2022-04-19 02:35:00|11261.2|11257.2|11246.7|11242.7|11267.7|11263.7|11246.4|11240.4|35
1650336000000|2022-04-19 02:40:00|11248.5|11240.5|11235.5|11231.5|11250.5|11245|11235.3|11229.8|109
1650336300000|2022-04-19 02:45:00|11235.6|11231.6|11254.9|11250.9|11256.6|11252.6|11235.6|11230.5|22
1650336600000|2022-04-19 02:50:00|11255.3|11251.3|11275.3|11271.3|11279.2|11273.6|11254.8|11250.8|75
1650336900000|2022-04-19 02:55:00|11275.6|11271.6|11299.4|11295.4|11301.1|11296.4|11274.1|11270.1|207
1650337200000|2022-04-19 03:00:00|11299.1|11295.1|11302.4|11298.4|11315.7|11311.2|11293.6|11287.4|283
1650337500000|2022-04-19 03:05:00|11302|11298|11288.8|11284.8|11311|11305|11287.7|11283.7|124
1650337800000|2022-04-19 03:10:00|11289.5|11285.5|11314.7|11310.7|11333|11326.8|11282.9|11278.1|313
1650338100000|2022-04-19 03:15:00|11314.2|11310.2|11307.5|11303.5|11319.7|11315.7|11302.3|11296.9|123
1650338400000|2022-04-19 03:20:00|11308.1|11304.1|11306.6|11302.6|11315.3|11310.3|11302.9|11298.9|35
1650338700000|2022-04-19 03:25:00|11306.5|11302.5|11287.1|11279.1|11309.1|11305.1|11281.5|11275|139
1650339000000|2022-04-19 03:30:00|11286.4|11278.4|11279.6|11275.6|11286.7|11281.7|11270|11266|109
1650339300000|2022-04-19 03:35:00|11279.3|11275.3|11284.7|11280.7|11294.5|11288.4|11275.3|11270.9|45
1650339600000|2022-04-19 03:40:00|11286.9|11278.9|11286.7|11282.7|11289.3|11283.7|11282.6|11277.5|10
1650339900000|2022-04-19 03:45:00|11288.1|11284.1|11283.9|11279.9|11297.6|11292.7|11283.7|11279.6|59
1650340200000|2022-04-19 03:50:00|11283.6|11279.6|11283.3|11279.3|11288.6|11282.4|11279.9|11275.9|17
1650340500000|2022-04-19 03:55:00|11283.2|11279.2|11280.8|11276.8|11285.2|11279.3|11272.2|11267.5|91
1650340800000|2022-04-19 04:00:00|11281|11277|11277.3|11273.3|11283.2|11277.3|11274.5|11270.5|7
1650341100000|2022-04-19 04:05:00|11278|11274|11276.5|11272.5|11286.2|11281.1|11275.6|11270.1|25
1650341400000|2022-04-19 04:10:00|11276.3|11272.3|11275.8|11271.8|11279.3|11275.3|11273.9|11269.9|13
1650341700000|2022-04-19 04:15:00|11276.3|11272.3|11279.1|11271.1|11279.1|11274.8|11275.5|11270.8|12
1650342000000|2022-04-19 04:20:00|11277.3|11273.3|11278.7|11270.7|11283.5|11278.1|11273.6|11269.3|6
1650342300000|2022-04-19 04:25:00|11276.9|11272.9|11273.6|11269.6|11282.2|11275.8|11273.2|11269.1|10
1650342600000|2022-04-19 04:30:00|11273.3|11269.3|11263.6|11259.6|11273.3|11269.3|11254.9|11250.8|142
1650342900000|2022-04-19 04:35:00|11261.9|11257.9|11257.7|11253.7|11261.9|11257.9|11256.9|11252.7|3
1650343200000|2022-04-19 04:40:00|11259.5|11255.5|11264.6|11260.6|11267.1|11261.7|11259.5|11255.5|9
1650343500000|2022-04-19 04:45:00|11264.7|11260.7|11257|11253|11264.7|11260.7|11253.4|11249.4|12
1650343800000|2022-04-19 04:50:00|11258.4|11254.4|11254.5|11250.5|11262.7|11258.7|11254.5|11248.3|8
1650344100000|2022-04-19 04:55:00|11253.5|11249.5|11255.5|11251.5|11260.6|11255.6|11250.8|11246.8|11
1650344400000|2022-04-19 05:00:00|11257.9|11249.9|11264.3|11256.3|11274.6|11268.1|11251.1|11244.6|170
1650344700000|2022-04-19 05:05:00|11262.8|11258.8|11243|11239|11269.5|11262.5|11239|11235|23
1650345000000|2022-04-19 05:10:00|11245.6|11237.6|11238.6|11234.6|11247.1|11243.1|11238.4|11234.3|17
1650345300000|2022-04-19 05:15:00|11239.1|11235.1|11238.6|11234.6|11243.3|11239.3|11236.9|11232.9|38
1650345600000|2022-04-19 05:20:00|11237.9|11233.9|11228.8|11224.8|11240.6|11236.6|11224.3|11220.3|169
1650345900000|2022-04-19 05:25:00|11228.4|11224.4|11236.5|11232.5|11237.7|11233.7|11227.4|11221.6|70
1650346200000|2022-04-19 05:30:00|11236.7|11232.7|11220.4|11216.4|11239.2|11235.2|11214.1|11209.9|167
1650346500000|2022-04-19 05:35:00|11220.6|11216.6|11214.9|11206.9|11227.4|11221.6|11204.2|11199.3|119
1650346800000|2022-04-19 05:40:00|11214.6|11206.6|11237.5|11233.5|11238.7|11234.7|11212.7|11206.6|180
1650347100000|2022-04-19 05:45:00|11237.2|11233.2|11228.4|11224.4|11247.5|11241.7|11228.4|11224.4|83
1650347400000|2022-04-19 05:50:00|11230.6|11222.6|11224.4|11220.4|11233.9|11229.2|11213.7|11209.7|92
1650347700000|2022-04-19 05:55:00|11223|11219|11201.6|11197.6|11228.5|11223.7|11194.8|11190.8|153
1650348000000|2022-04-19 06:00:00|11201.5|11197.5|11198.2|11190.2|11214.8|11210.8|11189.8|11185.8|154
1650348300000|2022-04-19 06:05:00|11197.8|11189.8|11219|11215|11220.9|11215|11192.5|11187.5|53
1650348600000|2022-04-19 06:10:00|11219.4|11215.4|11214.7|11210.7|11228.2|11224.2|11210.3|11206.3|147
1650348900000|2022-04-19 06:15:00|11214.8|11210.8|11234.6|11230.6|11235.2|11230.8|11211.7|11205.8|145
1650349200000|2022-04-19 06:20:00|11234.5|11230.5|11232.1|11228.1|11247.3|11243.3|11225.8|11220.4|231
1650349500000|2022-04-19 06:25:00|11231.8|11227.8|11219.4|11215.4|11242.1|11238.1|11216.6|11212.6|251
1650349800000|2022-04-19 06:30:00|11220.1|11216.1|11199.5|11195.5|11223|11219|11197.7|11193.7|421
1650350100000|2022-04-19 06:35:00|11199.7|11195.7|11200.7|11196.7|11202.3|11198.3|11183.4|11179.4|470
1650350400000|2022-04-19 06:40:00|11201.5|11197.5|11199.6|11195.6|11211.9|11207.2|11194.7|11189.9|212
1650350700000|2022-04-19 06:45:00|11198.9|11194.9|11158.2|11154.2|11198.9|11194.9|11150|11145.9|716
1650351000000|2022-04-19 06:50:00|11157.9|11153.9|11178.9|11174.9|11180.2|11176.2|11156.5|11152.5|197
1650351300000|2022-04-19 06:55:00|11179.9|11175.9|11174.7|11170.7|11189.9|11185.9|11169.7|11165.7|84
1650351600000|2022-04-19 07:00:00|11176.6|11168.6|11198|11194|11199.9|11195.9|11157.8|11153.8|324
1650351900000|2022-04-19 07:05:00|11198.4|11194.4|11197.1|11193.1|11215.3|11211.3|11195.9|11191.9|418
1650352200000|2022-04-19 07:10:00|11196.9|11192.9|11199.4|11195.4|11207.1|11203.1|11189.9|11185.9|193
1650352500000|2022-04-19 07:15:00|11199.9|11195.9|11178.2|11174.2|11199.9|11195.9|11176.6|11172.6|465
1650352800000|2022-04-19 07:20:00|11178.4|11174.4|11169.9|11165.9|11189|11185|11158.1|11154.1|264
1650353100000|2022-04-19 07:25:00|11170.2|11166.2|11169.7|11165.7|11170.2|11166.2|11165.9|11161.9|10
1650353400000|2022-04-19 07:30:00|11168.2|11164.2|11144.7|11140.7|11187.1|11183.1|11138|11134|1056
1650353700000|2022-04-19 07:35:00|11146.2|11142.2|11143.6|11139.6|11156.9|11152.9|11135.1|11131.1|623
1650354000000|2022-04-19 07:40:00|11142.9|11138.9|11150|11146|11154.1|11150.1|11109.1|11105.1|1033
1650354300000|2022-04-19 07:45:00|11149.8|11145.8|11131.6|11127.6|11154.8|11150|11123.6|11119.6|731
1650354600000|2022-04-19 07:50:00|11131.2|11127.2|11149.2|11145.2|11173.3|11169.3|11127.9|11123.9|582
1650354900000|2022-04-19 07:55:00|11149.7|11145.7|11127.2|11123.2|11149.7|11145.7|11124.4|11120.4|467
1650355200000|2022-04-19 08:00:00|11128|11124|11122.3|11118.3|11131.2|11127.1|11110.5|11106.5|686
1650355500000|2022-04-19 08:05:00|11121.6|11117.6|11153.7|11149.7|11158.5|11154.5|11117.8|11113.8|1139
1650355800000|2022-04-19 08:10:00|11154.7|11150.7|11154.1|11150.1|11168.6|11164.6|11150.3|11146.3|1106
1650356100000|2022-04-19 08:15:00|11154.3|11150.3|11159.6|11155.6|11174.2|11170.2|11148.9|11144.9|1431
1650356400000|2022-04-19 08:20:00|11159.5|11155.5|11155.9|11151.9|11164.8|11160.8|11131.3|11127.3|868
1650356700000|2022-04-19 08:25:00|11155.6|11151.6|11164.4|11156.4|11177.9|11173.9|11142.3|11138.3|5298
1650357000000|2022-04-19 08:30:00|11150.8|11146.8|11151.3|11147.3|11169.8|11165.8|11131.7|11127.7|3843
1650357300000|2022-04-19 08:35:00|11151.4|11147.4|11136.7|11132.7|11156.2|11152.2|11135.2|11129.8|1288
1650357600000|2022-04-19 08:40:00|11136.4|11132.4|11127.6|11123.6|11146.2|11142.2|11121.5|11117.5|806
1650357900000|2022-04-19 08:45:00|11127.3|11123.3|11127.8|11123.8|11150.5|11146.5|11106.2|11102.2|545
1650358200000|2022-04-19 08:50:00|11128|11124|11141.3|11137.3|11149|11144.6|11120.3|11116.3|787
1650358500000|2022-04-19 08:55:00|11141.7|11137.7|11088.7|11084.7|11141.7|11137.7|11080.4|11075.7|1356
1650358800000|2022-04-19 09:00:00|11090.7|11086.7|11097|11093|11097|11093|11066.8|11062.8|1677
1650359100000|2022-04-19 09:05:00|11096.7|11092.7|11076.2|11072.2|11096.7|11092.7|11069.6|11065.6|650
1650359400000|2022-04-19 09:10:00|11076.6|11072.6|11065.2|11061.2|11093.7|11089.7|11057.6|11053.6|969
1650359700000|2022-04-19 09:15:00|11065.6|11061.6|11082.2|11078.2|11088.9|11084.9|11055.2|11051.2|844
1650360000000|2022-04-19 09:20:00|11083|11079|11050.7|11046.7|11083|11079|11039.7|11035.7|496
1650360300000|2022-04-19 09:25:00|11050|11046|11039.4|11035.4|11051.3|11047.3|11013.4|11009.4|1300
1650360600000|2022-04-19 09:30:00|11039.8|11035.8|11019.7|11015.7|11056.4|11051.9|10994.1|10990.1|1686
1650360900000|2022-04-19 09:35:00|11019.5|11015.5|11022.2|11018.2|11030.2|11026.2|11013|11009|685
1650361200000|2022-04-19 09:40:00|11022.7|11018.7|11042|11038|11050.6|11046.6|11022.7|11018.7|532
1650361500000|2022-04-19 09:45:00|11042.7|11038.7|11058|11054|11064|11060|11042.2|11038.2|985
1650361800000|2022-04-19 09:50:00|11058.5|11054.5|11078.3|11074.3|11083.9|11079.9|11057|11053|518
1650362100000|2022-04-19 09:55:00|11078.4|11074.4|11085.2|11081.2|11086.2|11082.2|11067.4|11063.4|420
1650362400000|2022-04-19 10:00:00|11085.9|11081.9|11069.5|11065.5|11094.1|11090.1|11065.3|11061.3|382
1650362700000|2022-04-19 10:05:00|11069|11065|11067.3|11063.3|11084.1|11080.1|11060.5|11056.5|276
1650363000000|2022-04-19 10:10:00|11067.8|11063.8|11083.6|11079.6|11083.6|11079.6|11064.9|11060.9|454
1650363300000|2022-04-19 10:15:00|11084.3|11080.3|11076.4|11072.4|11088|11084|11071|11067|462
1650363600000|2022-04-19 10:20:00|11077.5|11073.5|11077.7|11073.7|11088.1|11084.1|11068.2|11064.2|418
1650363900000|2022-04-19 10:25:00|11077.8|11073.8|11083.9|11079.9|11090.7|11086.7|11071.3|11067.3|437
1650364200000|2022-04-19 10:30:00|11083.6|11079.6|11100.3|11096.3|11107.4|11103.4|11080.7|11076.7|509
1650364500000|2022-04-19 10:35:00|11099.9|11095.9|11096.9|11092.9|11105.3|11101.3|11090.3|11086.3|323
1650364800000|2022-04-19 10:40:00|11096.3|11092.3|11112.9|11108.9|11120|11115.6|11091.3|11087.3|324
1650365100000|2022-04-19 10:45:00|11114.9|11110.9|11136.5|11132.5|11140.4|11136.2|11111|11107|756
1650365400000|2022-04-19 10:50:00|11136.3|11132.3|11118.7|11114.7|11138|11134|11113.8|11109.8|473
1650365700000|2022-04-19 10:55:00|11118.5|11114.5|11093.7|11089.7|11118.5|11114.5|11091.4|11087.4|566
1650366000000|2022-04-19 11:00:00|11093.3|11089.3|11096.3|11092.3|11102.6|11098.6|11090.8|11086.8|629
1650366300000|2022-04-19 11:05:00|11096|11092|11096.7|11092.7|11102.7|11098.7|11091.6|11087.6|445
1650366600000|2022-04-19 11:10:00|11096.2|11092.2|11096.1|11092.1|11102.7|11098.7|11092.5|11088.5|653
1650366900000|2022-04-19 11:15:00|11095.8|11091.8|11100.5|11096.5|11101.5|11097.5|11093.1|11089.1|927
1650367200000|2022-04-19 11:20:00|11098.8|11094.8|11115.3|11111.3|11115.8|11111.8|11096.1|11092.1|744
1650367500000|2022-04-19 11:25:00|11115.6|11111.6|11109.2|11105.2|11125.6|11121.6|11099.4|11095.4|581
1650367800000|2022-04-19 11:30:00|11108.5|11104.5|11112.3|11108.3|11126.7|11122.7|11098|11094|750
1650368100000|2022-04-19 11:35:00|11111.3|11107.3|11103.5|11099.5|11125.1|11121.1|11097.4|11093.4|552
1650368400000|2022-04-19 11:40:00|11105|11101|11104.5|11100.5|11123.5|11119.5|11097.5|11093.5|325
1650368700000|2022-04-19 11:45:00|11104|11100|11093.8|11089.8|11105.7|11101.7|11092.6|11088.6|522
1650369000000|2022-04-19 11:50:00|11094.1|11090.1|11084.3|11080.3|11096.6|11092.6|11075.1|11071.1|490
1650369300000|2022-04-19 11:55:00|11084.6|11080.6|11082.7|11078.7|11094.6|11090.6|11073.6|11069.6|804
1650369600000|2022-04-19 12:00:00|11083|11079|10952.8|10948.8|11083.7|11079.7|10950.7|10946.7|5394
1650369900000|2022-04-19 12:05:00|10952.7|10948.7|10980.5|10976.5|11004.5|11000.5|10951.5|10947.5|1616
1650370200000|2022-04-19 12:10:00|10980.3|10976.3|10977.5|10973.5|10997.8|10993.8|10970|10966|1155
1650370500000|2022-04-19 12:15:00|10977.2|10973.2|10993.7|10989.7|11004.7|11000.7|10957.9|10953.9|1026
1650370800000|2022-04-19 12:20:00|10994.4|10990.4|10976.3|10972.3|11004.7|10999.7|10970.8|10966.8|812
1650371100000|2022-04-19 12:25:00|10976.2|10972.2|10985.2|10981.2|10996.8|10992.8|10975.5|10971.5|508
1650371400000|2022-04-19 12:30:00|10985.3|10981.3|10988.2|10984.2|11012.5|11006.1|10977.8|10973.8|762
1650371700000|2022-04-19 12:35:00|10988|10984|10982.9|10978.9|10989.3|10985.3|10960.9|10956.9|679
1650372000000|2022-04-19 12:40:00|10982.7|10978.7|10945.6|10941.6|10986.2|10982.2|10942.3|10938.3|2608
1650372300000|2022-04-19 12:45:00|10945.1|10941.1|10971.6|10967.6|10981|10977|10945.1|10941.1|1186
1650372600000|2022-04-19 12:50:00|10970|10966|10962.1|10958.1|10981.1|10977.1|10960.5|10956.5|347
1650372900000|2022-04-19 12:55:00|10961.8|10957.8|10958.1|10954.1|10965.6|10961.6|10942|10938|1278
1650373200000|2022-04-19 13:00:00|10958|10954|10984.1|10980.1|11002.4|10998.4|10942.8|10938.8|1522
1650373500000|2022-04-19 13:05:00|10984.6|10980.6|10942.5|10938.5|10991.8|10987.8|10942.1|10938.1|1429
1650373800000|2022-04-19 13:10:00|10942.6|10938.6|10891|10887|10944.4|10940.4|10891|10887|3346
1650374100000|2022-04-19 13:15:00|10890.6|10886.6|10909.4|10905.4|10920.5|10916.5|10857.4|10853.4|2578
1650374400000|2022-04-19 13:20:00|10910.8|10906.8|10904.6|10900.6|10930.6|10926.6|10898.1|10894.1|1266
1650374700000|2022-04-19 13:25:00|10904.5|10900.5|10884.8|10880.8|10906.3|10902.3|10868|10864|1891
1650375000000|2022-04-19 13:30:00|10882.8|10878.8|10875.1|10871.1|10891.8|10885.8|10848.9|10844.9|2661
1650375300000|2022-04-19 13:35:00|10874.4|10870.4|10855.6|10851.6|10884.6|10880.6|10849.9|10845.9|1716
1650375600000|2022-04-19 13:40:00|10855.5|10851.5|10840|10836|10881.1|10877.1|10819.4|10815.4|3210
1650375900000|2022-04-19 13:45:00|10840.6|10836.6|10815.8|10811.8|10848.7|10844.7|10797.7|10793.1|2094
1650376200000|2022-04-19 13:50:00|10815.7|10811.7|10859.8|10855.8|10864.6|10860.6|10810.3|10806.3|3391
1650376500000|2022-04-19 13:55:00|10859.5|10855.5|10847.2|10843.2|10879|10875|10843.2|10839.2|2681
1650376800000|2022-04-19 14:00:00|10847.4|10843.4|10818.9|10814.9|10863.9|10859.9|10817.1|10813.1|1721
1650377100000|2022-04-19 14:05:00|10819.2|10815.2|10801.6|10797.6|10831.1|10827.1|10756.1|10752.1|4714
1650377400000|2022-04-19 14:10:00|10800.7|10796.7|10785.1|10781.1|10822.9|10818.5|10784.6|10780.6|2070
1650377700000|2022-04-19 14:15:00|10784.8|10780.8|10752.2|10748.2|10794.1|10790.1|10741.1|10737.1|3006
1650378000000|2022-04-19 14:20:00|10751.8|10747.8|10750|10746|10787.5|10783.5|10747.9|10743.9|1404
1650378300000|2022-04-19 14:25:00|10750.4|10746.4|10768.8|10764.8|10781.7|10777.7|10749.2|10745.2|1977
1650378600000|2022-04-19 14:30:00|10768.4|10764.4|10755|10751|10787.1|10783.1|10746.6|10742.6|1250
1650378900000|2022-04-19 14:35:00|10754.6|10750.6|10774.1|10770.1|10786|10782|10751.5|10747.5|1398
1650379200000|2022-04-19 14:40:00|10773.7|10769.7|10781.3|10777.3|10784.6|10780.6|10757.8|10753.8|1234
1650379500000|2022-04-19 14:45:00|10781.6|10777.6|10761.5|10757.5|10791.7|10787.7|10758|10754|1321
1650379800000|2022-04-19 14:50:00|10761.3|10757.3|10798.3|10794.3|10802|10798|10757.5|10753.5|1258
1650380100000|2022-04-19 14:55:00|10798|10794|10805.1|10801.1|10814.7|10810.7|10794.5|10790.5|1303
1650380400000|2022-04-19 15:00:00|10804.9|10800.9|10827.5|10823.5|10836.3|10832.3|10804.9|10800.9|2009
1650380700000|2022-04-19 15:05:00|10828|10824|10791.3|10787.3|10830.6|10826.6|10786.7|10782.7|1124
1650381000000|2022-04-19 15:10:00|10792|10788|10767.4|10763.4|10794.3|10790.3|10765.5|10761.5|1266
1650381300000|2022-04-19 15:15:00|10767.8|10763.8|10773.3|10769.3|10778|10774|10764.8|10760.8|1425
1650381600000|2022-04-19 15:20:00|10773.6|10769.6|10719.8|10715.8|10779.5|10775.5|10703.9|10699.9|4467
1650381900000|2022-04-19 15:25:00|10720.5|10716.5|10660.9|10656.9|10725.5|10721.5|10658.1|10654.1|6090
1650382200000|2022-04-19 15:30:00|10660.8|10656.8|10699.4|10695.4|10705.1|10699.4|10638.8|10634.8|3898
1650382500000|2022-04-19 15:35:00|10699.8|10695.8|10684.1|10680.1|10703.1|10699.1|10681.6|10677.6|1100
1650382800000|2022-04-19 15:40:00|10683.6|10679.6|10709.5|10705.5|10716.1|10712.1|10682.4|10678.4|1325
1650383100000|2022-04-19 15:45:00|10708.5|10704.5|10693.3|10689.3|10729.2|10725.2|10691.8|10687.8|1088
1650383400000|2022-04-19 15:50:00|10692.9|10688.9|10704.7|10700.7|10715.2|10711.2|10683.2|10679.2|811
1650383700000|2022-04-19 15:55:00|10704|10700|10674.4|10670.4|10706.9|10702.9|10671.5|10667.5|1053
1650384000000|2022-04-19 16:00:00|10674.9|10670.9|10676.3|10672.3|10693|10689|10651.7|10647.7|1350
1650384300000|2022-04-19 16:05:00|10675.6|10671.6|10667.5|10663.5|10690.7|10686.7|10652.9|10648.9|818
1650384600000|2022-04-19 16:10:00|10666|10662|10679.6|10675.6|10691.6|10687.6|10660|10656|819
1650384900000|2022-04-19 16:15:00|10681.4|10677.4|10652.3|10648.3|10702.2|10698.2|10636.7|10632.7|2419
1650385200000|2022-04-19 16:20:00|10651.3|10647.3|10683.3|10679.3|10686.4|10682.4|10646.8|10642.8|913
1650385500000|2022-04-19 16:25:00|10683.6|10679.6|10709.2|10705.2|10713.8|10709.8|10680.6|10676.6|478
1650385800000|2022-04-19 16:30:00|10708.5|10704.5|10720.2|10716.2|10722.4|10718.4|10702.5|10698.5|664
1650386100000|2022-04-19 16:35:00|10719.5|10715.5|10724.7|10720.7|10728.2|10724.2|10704.2|10700.2|567
1650386400000|2022-04-19 16:40:00|10724.6|10720.6|10697.4|10693.4|10726.8|10722.8|10695|10691|650
1650386700000|2022-04-19 16:45:00|10696.7|10692.7|10686|10682|10697.5|10693.5|10671.7|10665.7|1072
1650387000000|2022-04-19 16:50:00|10685.3|10681.3|10668.4|10664.4|10691.5|10687.5|10662.9|10656.4|698
1650387300000|2022-04-19 16:55:00|10668.3|10664.3|10684.6|10680.6|10701.8|10697.8|10667.9|10663.9|829
1650387600000|2022-04-19 17:00:00|10684.1|10680.1|10673.6|10669.6|10695.2|10691.2|10669.4|10665.4|482
1650387900000|2022-04-19 17:05:00|10673.3|10669.3|10679.3|10675.3|10684.1|10680.1|10670.1|10666.1|291
1650388200000|2022-04-19 17:10:00|10678.8|10674.8|10693.6|10689.6|10711.3|10707.3|10676.8|10672.8|784
1650388500000|2022-04-19 17:15:00|10693.8|10689.8|10710|10706|10712|10708|10692.3|10688.3|875
1650388800000|2022-04-19 17:20:00|10710.1|10706.1|10713.1|10709.1|10717.3|10713.3|10699.7|10695.7|835
1650389100000|2022-04-19 17:25:00|10713.6|10709.6|10727.5|10723.5|10732.8|10728.8|10708|10704|1157
1650389400000|2022-04-19 17:30:00|10727.8|10723.8|10727.9|10723.9|10736.3|10732.3|10719.2|10715.2|667
1650389700000|2022-04-19 17:35:00|10727.8|10723.8|10741.2|10737.2|10749.7|10745.7|10720.3|10716.3|816
1650390000000|2022-04-19 17:40:00|10740.6|10736.6|10720|10716|10744.4|10738.9|10712.7|10708.7|845
1650390300000|2022-04-19 17:45:00|10720.4|10716.4|10735.1|10731.1|10735.1|10731.1|10707.4|10703.4|1037
1650390600000|2022-04-19 17:50:00|10734.9|10730.9|10758.8|10754.8|10767.3|10763.3|10732.1|10728.1|1354
1650390900000|2022-04-19 17:55:00|10756.1|10752.1|10749.3|10745.3|10764|10760|10745.1|10741.1|823
1650391200000|2022-04-19 18:00:00|10749.8|10745.8|10738|10734|10770.8|10766.8|10734|10730|1073
1650391500000|2022-04-19 18:05:00|10738.9|10734.9|10769.7|10765.7|10773.5|10769.5|10735.9|10731.9|720
1650391800000|2022-04-19 18:10:00|10769.5|10765.5|10774.7|10770.7|10786.1|10782.1|10750.5|10746.5|1258
1650392100000|2022-04-19 18:15:00|10774|10770|10722.2|10718.2|10793|10789|10721|10717|1806
1650392400000|2022-04-19 18:20:00|10722.6|10718.6|10715.8|10711.8|10731.6|10727.6|10687.8|10683.8|2422
1650392700000|2022-04-19 18:25:00|10716.2|10712.2|10661.2|10657.2|10718.2|10714.2|10661.2|10657.2|4498
1650393000000|2022-04-19 18:30:00|10661.6|10657.6|10704.9|10700.9|10715.1|10711.1|10661.6|10657.6|1276
1650393300000|2022-04-19 18:35:00|10705|10701|10681.1|10677.1|10708|10704|10680.9|10676.9|418
1650393600000|2022-04-19 18:40:00|10681.4|10677.4|10678.3|10674.3|10686.4|10682.4|10676.3|10672.3|337
1650393900000|2022-04-19 18:45:00|10678.6|10674.6|10665.1|10661.1|10681.5|10677.5|10664.9|10660.9|383
1650394200000|2022-04-19 18:50:00|10662.9|10658.9|10659.9|10655.9|10665.6|10661.6|10640.1|10636.1|648
1650394500000|2022-04-19 18:55:00|10660.3|10656.3|10669.8|10665.8|10672.2|10668.2|10658.3|10654.3|154
1650394800000|2022-04-19 19:00:00|10670.6|10666.6|10665.8|10661.8|10681.8|10677.8|10665.7|10661.7|103
1650395100000|2022-04-19 19:05:00|10666|10662|10667|10663|10676.8|10672.8|10662.3|10658.3|166
1650395400000|2022-04-19 19:10:00|10667.4|10663.4|10671.7|10667.7|10680.3|10676.3|10667.4|10663.4|126
1650395700000|2022-04-19 19:15:00|10672|10668|10676.5|10672.5|10677.3|10673.3|10668.5|10664.5|155
1650396000000|2022-04-19 19:20:00|10676.6|10672.6|10690.3|10686.3|10691.3|10687.3|10672.8|10668.8|244
1650396300000|2022-04-19 19:25:00|10691|10687|10693.4|10689.4|10698|10694|10684.5|10680.5|214
1650396600000|2022-04-19 19:30:00|10693.7|10689.7|10696|10692|10699.5|10695.5|10690.2|10686.2|206
1650396900000|2022-04-19 19:35:00|10695.5|10691.5|10689.7|10685.7|10705.3|10701.3|10688.9|10684.9|253
1650397200000|2022-04-19 19:40:00|10689.4|10685.4|10703.8|10699.8|10706|10702|10688.1|10684.1|96
1650397500000|2022-04-19 19:45:00|10704.1|10700.1|10695.3|10691.3|10704.1|10700.1|10694|10690|82
1650397800000|2022-04-19 19:50:00|10696|10692|10693.5|10689.5|10707|10703|10693|10689|147
1650398100000|2022-04-19 19:55:00|10692.6|10688.6|10689.5|10685.5|10693.6|10689.6|10682.8|10678.8|159
1650398400000|2022-04-19 20:00:00|10689.8|10685.8|10687.3|10683.3|10693.3|10689.3|10682.8|10678.8|70
1650398700000|2022-04-19 20:05:00|10687|10683|10685.9|10681.9|10689.3|10685.3|10683|10679|56
1650399000000|2022-04-19 20:10:00|10685.5|10681.5|10672.5|10668.5|10687.7|10683.7|10671.4|10667.4|77
1650399300000|2022-04-19 20:15:00|10674.5|10670.5|10684.8|10680.8|10688.8|10684.8|10670.7|10666.7|63
1650399600000|2022-04-19 20:20:00|10684.7|10680.7|10691.7|10687.7|10692.9|10688.9|10683.3|10679.3|50
1650399900000|2022-04-19 20:25:00|10692.4|10688.4|10674.7|10666.7|10693.8|10689.8|10666.8|10662.2|277
1650400200000|2022-04-19 20:30:00|10675|10667|10693.3|10685.3|10693.8|10686.4|10675|10667|154
1650400500000|2022-04-19 20:35:00|10692.9|10684.9|10691.4|10687.4|10692.9|10688.6|10679.3|10675.3|76
1650400800000|2022-04-19 20:40:00|10691.1|10687.1|10694.7|10690.7|10698.9|10694.9|10689.1|10685.1|84
1650401100000|2022-04-19 20:45:00|10695.1|10691.1|10702.4|10698.4|10704.7|10700.7|10687.6|10683.6|258
1650401400000|2022-04-19 20:50:00|10702|10698|10696.2|10692.2|10707.8|10703.8|10690.6|10686.6|132
1650401700000|2022-04-19 20:55:00|10696.9|10692.9|10710.4|10702.4|10715.1|10709|10696.9|10692.9|73
1650402000000|2022-04-19 21:00:00|10710.3|10702.3|10706|10698|10710.3|10702.3|10697|10689|3
1650402300000|2022-04-19 21:05:00|10705.3|10697.3|10705.9|10697.9|10711.4|10703.4|10695.4|10687.4|7
1650402600000|2022-04-19 21:10:00|10703.9|10695.9|10701.7|10693.7|10718.3|10714.3|10701.7|10693.7|4
1650402900000|2022-04-19 21:15:00|10699.2|10691.2|10705.9|10697.9|10712.4|10704.4|10686.2|10682.2|5
1650403200000|2022-04-19 21:20:00|10706.1|10698.1|10704.9|10696.9|10713.4|10705.4|10699.9|10691.9|2
1650403500000|2022-04-19 21:25:00|10705.3|10697.3|10705.3|10697.3|10705.3|10697.3|10695.8|10687.8|6
1650403800000|2022-04-19 21:30:00|10705.4|10697.4|10707.4|10699.4|10715.9|10707.9|10698.9|10690.9|1
1650404100000|2022-04-19 21:35:00|10706.1|10698.1|10710.9|10702.9|10714.9|10706.9|10701.4|10693.4|1
1650404400000|2022-04-19 21:40:00|10711.3|10707.3|10710.9|10702.9|10719.1|10715.1|10704.9|10696.9|2
1650404700000|2022-04-19 21:45:00|10710.4|10702.4|10712.9|10704.9|10714.4|10706.4|10708.4|10700.4|4
1650405000000|2022-04-19 21:50:00|10712.4|10704.4|10714.9|10706.9|10716.4|10708.4|10707.9|10699.9|1
1650405300000|2022-04-19 21:55:00|10715.4|10707.4|10716.5|10708.5|10717.4|10713.4|10711.9|10703.9|1
1650412800000|2022-04-20 00:00:00|10777.1|10769.1|10778.6|10774.6|10795.8|10791.7|10773.1|10765.1|710
1650413100000|2022-04-20 00:05:00|10778.4|10774.4|10785.4|10781.4|10795.7|10791.7|10767.5|10763.5|314
1650413400000|2022-04-20 00:10:00|10785.3|10781.3|10791.8|10787.8|10793.3|10789.3|10778.5|10774.5|195
1650413700000|2022-04-20 00:15:00|10791.6|10787.6|10795.5|10791.5|10797.1|10793.1|10783|10779|141
1650414000000|2022-04-20 00:20:00|10795.8|10791.8|10784.7|10780.7|10797.1|10793.1|10771.5|10767.5|388
1650414300000|2022-04-20 00:25:00|10784.6|10780.6|10792.5|10788.5|10793.6|10789.6|10784.5|10780.5|118
1650414600000|2022-04-20 00:30:00|10792.1|10788.1|10790.2|10786.2|10794.1|10789.7|10785.6|10781.6|85
1650414900000|2022-04-20 00:35:00|10790.8|10786.8|10781.3|10777.3|10792.6|10788.6|10776.2|10770.8|35
1650415200000|2022-04-20 00:40:00|10781.8|10777.8|10795.2|10791.2|10796.7|10792.7|10776.8|10772.8|150
1650415500000|2022-04-20 00:45:00|10795.5|10791.5|10797.2|10793.2|10798.5|10794.5|10790.7|10786.7|71
1650415800000|2022-04-20 00:50:00|10797.3|10793.3|10788.5|10784.5|10798.5|10794.5|10784.5|10780.5|14
1650416100000|2022-04-20 00:55:00|10789|10785|10740.4|10736.4|10790|10786|10731|10726.3|166
1650416400000|2022-04-20 01:00:00|10740.7|10736.7|10747.4|10743.4|10763.9|10759.9|10733|10727|157
1650416700000|2022-04-20 01:05:00|10747.7|10743.7|10701.7|10697.7|10753.2|10747.7|10688.5|10684.5|371
1650417000000|2022-04-20 01:10:00|10701.1|10697.1|10706.8|10702.8|10720.5|10716.5|10695.3|10691.3|267
1650417300000|2022-04-20 01:15:00|10706.5|10702.5|10675.9|10671.9|10706.5|10702.5|10670.3|10666.3|239
1650417600000|2022-04-20 01:20:00|10676.1|10672.1|10684.4|10680.4|10685.9|10680.8|10659.2|10655.2|171
1650417900000|2022-04-20 01:25:00|10684.8|10680.8|10682.8|10678.8|10690.2|10684.8|10664.6|10660.6|162
1650418200000|2022-04-20 01:30:00|10682.4|10678.4|10682.2|10678.2|10700.9|10696.6|10675.7|10670.2|129
1650418500000|2022-04-20 01:35:00|10682.7|10678.7|10692.1|10688.1|10700.5|10695.3|10682.7|10678.7|92
1650418800000|2022-04-20 01:40:00|10691.8|10687.8|10693.9|10689.9|10698.9|10694.9|10684.1|10679.9|161
1650419100000|2022-04-20 01:45:00|10693.8|10689.8|10711|10707|10724.6|10719.5|10688.9|10684.9|257
1650419400000|2022-04-20 01:50:00|10710|10706|10699.6|10695.6|10712.5|10708.5|10694.4|10690.4|94
1650419700000|2022-04-20 01:55:00|10699.7|10695.7|10704.3|10700.3|10707.1|10702.8|10691.2|10685.1|96
1650420000000|2022-04-20 02:00:00|10703.8|10699.8|10699.7|10695.7|10707.1|10701.5|10690|10686|53
1650420300000|2022-04-20 02:05:00|10700.2|10696.2|10721.9|10717.9|10725.6|10721.6|10695.8|10691.8|198
1650420600000|2022-04-20 02:10:00|10721.5|10717.5|10741.5|10737.5|10744|10740|10721.5|10717.5|209
1650420900000|2022-04-20 02:15:00|10742.7|10734.7|10740.3|10736.3|10747.7|10743.7|10733.8|10728.7|54
1650421200000|2022-04-20 02:20:00|10740.7|10736.7|10738.8|10734.8|10760.3|10756.3|10738.5|10731.7|188
1650421500000|2022-04-20 02:25:00|10739.2|10735.2|10774.6|10770.6|10775.4|10771.4|10735.8|10730.4|258
1650421800000|2022-04-20 02:30:00|10774.9|10770.9|10790.9|10786.9|10791.8|10787.8|10762.2|10756.7|311
1650422100000|2022-04-20 02:35:00|10791.3|10787.3|10788.4|10784.4|10794|10790|10783.4|10779.4|187
1650422400000|2022-04-20 02:40:00|10788.1|10784.1|10774.9|10770.9|10790.3|10786.3|10771.3|10767.3|163
1650422700000|2022-04-20 02:45:00|10774.4|10770.4|10766.4|10762.4|10782.3|10778.3|10764.4|10760.4|45
1650423000000|2022-04-20 02:50:00|10766|10762|10765.3|10761.3|10767.5|10763.5|10753.3|10749.3|99
1650423300000|2022-04-20 02:55:00|10766|10762|10799.2|10795.2|10803.9|10799.9|10765.9|10760.8|519
1650423600000|2022-04-20 03:00:00|10799.5|10795.5|10809|10805|10810.9|10806.9|10793|10789|290
1650423900000|2022-04-20 03:05:00|10809.1|10805.1|10813.4|10809.4|10817.4|10813.4|10800.4|10796.4|104
1650424200000|2022-04-20 03:10:00|10813.6|10809.6|10814.2|10810.2|10817.9|10813.5|10799.4|10795.4|121
1650424500000|2022-04-20 03:15:00|10813.9|10809.9|10797.4|10793.4|10814.7|10810.7|10789.2|10785.2|142
1650424800000|2022-04-20 03:20:00|10797.2|10793.2|10801.6|10797.6|10814.5|10808.1|10797|10791.2|135
1650425100000|2022-04-20 03:25:00|10801.5|10797.5|10801.2|10797.2|10812.3|10808.3|10791.3|10787.3|128
1650425400000|2022-04-20 03:30:00|10800.9|10796.9|10797.2|10793.2|10806.5|10802.5|10794.2|10788.7|39
1650425700000|2022-04-20 03:35:00|10796.6|10792.6|10791.6|10787.6|10799.6|10795.6|10789.7|10785.7|37
1650426000000|2022-04-20 03:40:00|10790.7|10786.7|10791.8|10787.8|10794.5|10790.5|10785.5|10780.8|47
1650426300000|2022-04-20 03:45:00|10791.5|10787.5|10781.2|10777.2|10792.7|10788.7|10777.4|10773.4|104
1650426600000|2022-04-20 03:50:00|10781.4|10777.4|10776.2|10772.2|10785.7|10781.7|10776.2|10772.2|54
1650426900000|2022-04-20 03:55:00|10775.8|10771.8|10778|10774|10780.2|10776.2|10775.3|10771.3|41
1650427200000|2022-04-20 04:00:00|10778.3|10774.3|10765.8|10761.8|10781.8|10777.8|10764.3|10760.3|65
1650427500000|2022-04-20 04:05:00|10765.3|10761.3|10775.6|10771.6|10776.5|10772.5|10763|10759|8
1650427800000|2022-04-20 04:10:00|10776.1|10772.1|10774.1|10770.1|10776.5|10772.5|10770.5|10766.5|29
1650428100000|2022-04-20 04:15:00|10774.6|10770.6|10786.6|10782.6|10790.7|10786.7|10773.3|10769.3|26
1650428400000|2022-04-20 04:20:00|10786.4|10782.4|10776.9|10772.9|10790.6|10786.6|10776.3|10772.3|14
1650428700000|2022-04-20 04:25:00|10776.4|10772.4|10788.4|10784.4|10788.4|10784.4|10776.1|10772.1|6
1650429000000|2022-04-20 04:30:00|10788.6|10784.6|10773.3|10769.3|10788.6|10784.6|10773.3|10769.3|28
1650429300000|2022-04-20 04:35:00|10773.8|10769.8|10753.9|10749.9|10776.3|10772.3|10750.4|10746.4|96
1650429600000|2022-04-20 04:40:00|10754.6|10750.6|10773.2|10769.2|10775|10771|10754.1|10750.1|38
1650429900000|2022-04-20 04:45:00|10773.9|10769.9|10764.9|10760.9|10777.3|10773.3|10764.9|10760.9|17
1650430200000|2022-04-20 04:50:00|10765.2|10761.2|10766.9|10762.9|10768.4|10764.4|10762.9|10758.9|7
1650430500000|2022-04-20 04:55:00|10767.2|10763.2|10768.5|10764.5|10771|10767|10765.4|10761.1|1
1650430800000|2022-04-20 05:00:00|10768.1|10764.1|10775.6|10771.6|10782.6|10778.6|10763.5|10759.5|23
1650431100000|2022-04-20 05:05:00|10776|10772|10803.5|10799.5|10810.4|10804.3|10776|10772|107
1650431400000|2022-04-20 05:10:00|10803.7|10799.7|10798.8|10794.8|10805.9|10801.9|10798.4|10794.4|18
1650431700000|2022-04-20 05:15:00|10798.6|10794.6|10791.4|10787.4|10802.8|10798.8|10788.7|10784.7|22
1650432000000|2022-04-20 05:20:00|10791.5|10787.5|10802.7|10798.7|10804.7|10800.6|10791.4|10787.4|5
1650432300000|2022-04-20 05:25:00|10803.2|10799.2|10792.9|10788.9|10805.2|10801.2|10786.1|10782.1|5
1650432600000|2022-04-20 05:30:00|10793.2|10789.2|10816.7|10812.7|10832.6|10828.4|10790.7|10786.7|284
1650432900000|2022-04-20 05:35:00|10817.2|10813.2|10805.3|10801.3|10826.8|10822.8|10802.2|10798.2|96
1650433200000|2022-04-20 05:40:00|10805.5|10801.5|10808.8|10804.8|10820|10815.5|10805.5|10800|36
1650433500000|2022-04-20 05:45:00|10809|10805|10810.6|10806.6|10815.7|10811.7|10802.2|10798.2|52
1650433800000|2022-04-20 05:50:00|10811.5|10807.5|10774.7|10770.7|10813.3|10809.3|10767.8|10762.3|95
1650434100000|2022-04-20 05:55:00|10774.8|10770.8|10755|10751|10783|10778.8|10751.9|10747.9|142
1650434400000|2022-04-20 06:00:00|10754.7|10750.7|10716.8|10712.8|10766.3|10761.9|10716.8|10712.8|288
1650434700000|2022-04-20 06:05:00|10717.2|10713.2|10722.2|10718.2|10729.6|10725.6|10703.9|10699.9|367
1650435000000|2022-04-20 06:10:00|10721.4|10717.4|10740.2|10736.2|10743.7|10739.7|10721.4|10717.4|172
1650435300000|2022-04-20 06:15:00|10740.7|10736.7|10738.2|10734.2|10749.3|10745.3|10728.1|10723.5|175
1650435600000|2022-04-20 06:20:00|10738|10734|10749.4|10745.4|10750.5|10746.5|10730.7|10726.7|90
1650435900000|2022-04-20 06:25:00|10750.2|10746.2|10777.2|10773.2|10785.8|10780.2|10746.2|10742.2|284
1650436200000|2022-04-20 06:30:00|10777.6|10773.6|10782.9|10778.9|10787.1|10783.1|10774.4|10770.1|136
1650436500000|2022-04-20 06:35:00|10783.1|10779.1|10799.4|10795.4|10803.5|10799.5|10783.1|10779.1|126
1650436800000|2022-04-20 06:40:00|10801|10797|10796.7|10792.7|10802.5|10798.5|10787.5|10783.5|540
1650437100000|2022-04-20 06:45:00|10796.8|10792.8|10792|10788|10812.8|10808.8|10782.8|10778.8|900
1650437400000|2022-04-20 06:50:00|10792.2|10788.2|10803.7|10799.7|10804.7|10800.7|10783.5|10779.1|270
1650437700000|2022-04-20 06:55:00|10803.8|10799.8|10789.9|10785.9|10811.5|10807.5|10783.3|10779.3|182
1650438000000|2022-04-20 07:00:00|10790|10786|10819.3|10815.3|10824.9|10820.9|10790|10786|405
1650438300000|2022-04-20 07:05:00|10820.4|10816.4|10808.6|10804.6|10826.4|10822.4|10792.2|10788.2|767
1650438600000|2022-04-20 07:10:00|10808.2|10804.2|10803.3|10799.3|10811.1|10807.1|10787.5|10783.5|370
1650438900000|2022-04-20 07:15:00|10803.6|10799.6|10813.9|10809.9|10820.9|10816.9|10802.8|10798.8|262
1650439200000|2022-04-20 07:20:00|10815.4|10811.4|10814.9|10810.9|10831.8|10827.8|10807.7|10803.7|480
1650439500000|2022-04-20 07:25:00|10815.8|10811.8|10812.4|10808.4|10818.3|10814.3|10796|10792|274
1650439800000|2022-04-20 07:30:00|10812.1|10808.1|10798.2|10794.2|10814.7|10810.7|10795.7|10791.7|557
1650440100000|2022-04-20 07:35:00|10799|10795|10776.2|10772.2|10799|10795|10768.1|10764.1|1163
1650440400000|2022-04-20 07:40:00|10775.1|10771.1|10828.1|10824.1|10828.5|10824.5|10773.2|10769.2|593
1650440700000|2022-04-20 07:45:00|10828.5|10824.5|10824.2|10820.2|10835.8|10831.8|10817.6|10813.6|1078
1650441000000|2022-04-20 07:50:00|10824.8|10820.8|10827.1|10823.1|10836.1|10832.1|10814.9|10810.9|638
1650441300000|2022-04-20 07:55:00|10826.9|10822.9|10805.8|10801.8|10835.7|10831.7|10805.8|10801.8|1203
1650441600000|2022-04-20 08:00:00|10805.2|10801.2|10811.1|10807.1|10833.6|10829.6|10804.2|10800.2|669
1650441900000|2022-04-20 08:05:00|10812.6|10808.6|10794.9|10790.9|10819.6|10815.6|10787.9|10779.9|946
1650442200000|2022-04-20 08:10:00|10795.3|10791.3|10797.8|10793.8|10804.2|10800.2|10777.8|10773.8|1575
1650442500000|2022-04-20 08:15:00|10797.5|10793.5|10826.3|10822.3|10826.3|10822.3|10786.2|10782.2|831
1650442800000|2022-04-20 08:20:00|10827.1|10823.1|10799.7|10795.7|10832|10828|10792.4|10788.4|1927
1650443100000|2022-04-20 08:25:00|10798.7|10794.7|10785.3|10781.3|10807.3|10803.3|10774.8|10770.8|4250
1650443400000|2022-04-20 08:30:00|10784.8|10776.8|10785.8|10781.8|10789|10785|10740.4|10736.4|3789
1650443700000|2022-04-20 08:35:00|10782.9|10778.9|10781.9|10777.9|10788.3|10784.3|10765.5|10761.5|944
1650444000000|2022-04-20 08:40:00|10780.4|10776.4|10804|10800|10808.1|10804.1|10777.9|10773.9|1238
1650444300000|2022-04-20 08:45:00|10804.5|10800.5|10789.9|10785.9|10809.4|10805.4|10777.3|10773.3|924
1650444600000|2022-04-20 08:50:00|10789.5|10785.5|10786.5|10782.5|10796|10792|10770.1|10766.1|527
1650444900000|2022-04-20 08:55:00|10786.9|10782.9|10774.4|10770.4|10789.2|10785.5|10761.5|10757.5|864
1650445200000|2022-04-20 09:00:00|10773.3|10769.3|10788.5|10784.5|10791.9|10787.9|10769.3|10765.3|530
1650445500000|2022-04-20 09:05:00|10789.6|10785.6|10775.1|10771.1|10796.1|10792.1|10759.6|10755.6|389
1650445800000|2022-04-20 09:10:00|10775.2|10771.2|10784.7|10780.7|10793.9|10789.9|10764.6|10760.6|586
1650446100000|2022-04-20 09:15:00|10784.6|10780.6|10779.1|10775.1|10794.4|10790.4|10774|10770|411
1650446400000|2022-04-20 09:20:00|10779.5|10775.5|10778.2|10775.4|10785.7|10781.7|10772.8|10768.8|337
1650446700000|2022-04-20 09:25:00|10778.6|10775.8|10752.3|10748.3|10788|10784|10744.8|10740.8|696
1650447000000|2022-04-20 09:30:00|10752.7|10748.7|10763.3|10759.3|10777.1|10773.1|10750.1|10746.1|1887
1650447300000|2022-04-20 09:35:00|10762.8|10758.8|10757.3|10753.3|10765.8|10762.4|10748.2|10744.2|300
1650447600000|2022-04-20 09:40:00|10757.9|10753.9|10735.2|10731.2|10766.3|10762.3|10729.9|10725.3|571
1650447900000|2022-04-20 09:45:00|10734.8|10730.8|10750.9|10746.9|10756.9|10752.9|10727.8|10723.8|682
1650448200000|2022-04-20 09:50:00|10751.7|10747.7|10753.5|10749.5|10758.7|10754.7|10735|10731|550
1650448500000|2022-04-20 09:55:00|10754.5|10750.5|10756.9|10752.9|10764.4|10760.4|10750.9|10746.9|235
1650448800000|2022-04-20 10:00:00|10756.8|10752.8|10755.9|10751.9|10763.8|10759.8|10753.6|10749.6|717
1650449100000|2022-04-20 10:05:00|10755.7|10751.7|10769.9|10765.9|10773.2|10769.2|10754|10750|609
1650449400000|2022-04-20 10:10:00|10769.5|10765.5|10761.6|10757.6|10772.6|10768.6|10756.4|10753.1|391
1650449700000|2022-04-20 10:15:00|10761.5|10757.5|10756.8|10752.8|10765|10761|10753.7|10750.5|602
1650450000000|2022-04-20 10:20:00|10757.2|10753.2|10774.5|10770.5|10778.1|10774.1|10756.1|10752.1|521
1650450300000|2022-04-20 10:25:00|10774.3|10770.3|10772.2|10768.2|10789.2|10785.2|10764.1|10760.1|561
1650450600000|2022-04-20 10:30:00|10772.7|10768.7|10772.1|10768.1|10778.9|10774.9|10762.3|10758.3|275
1650450900000|2022-04-20 10:35:00|10771.7|10767.7|10779.1|10775.1|10781.1|10777.1|10768.3|10765.2|129
1650451200000|2022-04-20 10:40:00|10778.9|10774.9|10775.8|10771.8|10782.6|10778.9|10760.8|10756.8|397
1650451500000|2022-04-20 10:45:00|10775.4|10771.4|10768.6|10764.6|10777.4|10773.4|10767|10763.6|665
1650451800000|2022-04-20 10:50:00|10767|10764.2|10770.8|10766.8|10771.9|10767.9|10759.4|10755.4|414
1650452100000|2022-04-20 10:55:00|10770.2|10766.2|10769.7|10765.7|10776.5|10773.3|10764.1|10760.8|418
1650452400000|2022-04-20 11:00:00|10769.8|10765.8|10767.8|10763.8|10781.5|10778.2|10766.2|10762.2|375
1650452700000|2022-04-20 11:05:00|10768.3|10764.3|10776|10772|10780.5|10776.6|10767|10764.1|193
1650453000000|2022-04-20 11:10:00|10775.6|10771.6|10780.3|10776.3|10781.1|10778.2|10767.1|10763.1|595
1650453300000|2022-04-20 11:15:00|10780.6|10776.6|10789.6|10785.6|10796.5|10792.6|10774.5|10770.5|473
1650453600000|2022-04-20 11:20:00|10789|10785|10800.6|10796.6|10801.5|10797.5|10788.5|10784.5|404
1650453900000|2022-04-20 11:25:00|10801.1|10797.1|10799.2|10795.2|10804.1|10800.1|10794.5|10790.5|437
1650454200000|2022-04-20 11:30:00|10799.6|10795.6|10811.5|10807.5|10811.6|10807.6|10797.7|10793.7|724
1650454500000|2022-04-20 11:35:00|10811|10807|10833|10829|10835.5|10832.1|10808.8|10805.2|722
1650454800000|2022-04-20 11:40:00|10833.1|10829.1|10827.2|10823.2|10835.5|10832.7|10821.6|10817.6|807
1650455100000|2022-04-20 11:45:00|10827.1|10823.1|10834.8|10832|10839.7|10835.7|10822.7|10818.7|1045
1650455400000|2022-04-20 11:50:00|10835.9|10833.1|10835.7|10831.7|10838.7|10834.7|10824.6|10820.7|888
1650455700000|2022-04-20 11:55:00|10835.6|10832.8|10832.4|10828.4|10841.3|10837.4|10828.9|10824.9|661
1650456000000|2022-04-20 12:00:00|10832.8|10828.8|10854|10850|10854.3|10850.3|10819.2|10815.5|1085
1650456300000|2022-04-20 12:05:00|10854.3|10850.3|10839.9|10837.1|10860|10856.1|10839.9|10836.3|1526
1650456600000|2022-04-20 12:10:00|10840.9|10836.9|10833.4|10829.4|10848.1|10844.1|10832.9|10829.4|654
1650456900000|2022-04-20 12:15:00|10832.6|10828.6|10810.4|10807.6|10832.6|10828.9|10807.4|10803.4|3391
1650457200000|2022-04-20 12:20:00|10811.1|10807.1|10797.6|10793.6|10815.5|10812.6|10787.1|10783.9|1093
1650457500000|2022-04-20 12:25:00|10797.2|10793.2|10797.2|10793.2|10803.9|10799.9|10782.5|10779.1|1443
1650457800000|2022-04-20 12:30:00|10797.1|10793.1|10785|10781|10801.6|10798.7|10773.8|10769.8|934
1650458100000|2022-04-20 12:35:00|10784.7|10780.7|10775.8|10771.8|10785.3|10781.3|10759.2|10756.4|609
1650458400000|2022-04-20 12:40:00|10775.5|10771.5|10774.7|10770.7|10781.8|10777.8|10762.2|10758.2|1008
1650458700000|2022-04-20 12:45:00|10774.8|10770.8|10773.7|10769.7|10779.4|10776.1|10768.6|10765.3|1337
1650459000000|2022-04-20 12:50:00|10773.4|10769.4|10776.2|10772.2|10788.9|10785.5|10769.2|10765.2|2673
1650459300000|2022-04-20 12:55:00|10777.2|10773.2|10776.2|10772.2|10780.9|10776.9|10757.3|10753.8|825
1650459600000|2022-04-20 13:00:00|10776|10772|10796.6|10792.6|10808.2|10804.2|10765.4|10761.4|2670
1650459900000|2022-04-20 13:05:00|10796.2|10792.2|10782.9|10778.9|10801.3|10798.4|10780.2|10776.2|1345
1650460200000|2022-04-20 13:10:00|10782.6|10778.6|10776.8|10772.8|10790.8|10787.5|10750.2|10746.2|1672
1650460500000|2022-04-20 13:15:00|10776.7|10772.7|10753.5|10749.5|10788.7|10784.7|10751.4|10747.4|1238
1650460800000|2022-04-20 13:20:00|10753.9|10749.9|10761.8|10757.8|10777.9|10774.5|10750.2|10746.2|909
1650461100000|2022-04-20 13:25:00|10761.4|10757.4|10755.8|10751.8|10766.2|10762.2|10748.6|10744.6|1090
1650461400000|2022-04-20 13:30:00|10755.4|10751.4|10759.8|10755.8|10780|10776.8|10751.4|10747.8|1428
1650461700000|2022-04-20 13:35:00|10759|10755|10779.8|10775.8|10780.5|10776.5|10750.9|10746.9|1066
1650462000000|2022-04-20 13:40:00|10780.1|10776.1|10785.8|10783|10793.9|10789.9|10773.9|10769.9|688
1650462300000|2022-04-20 13:45:00|10786.5|10783.7|10765.7|10761.7|10793|10789.3|10761.4|10757.4|558
1650462600000|2022-04-20 13:50:00|10764.9|10760.9|10753|10749|10772.2|10768.6|10749.3|10745.3|1957
1650462900000|2022-04-20 13:55:00|10750.9|10748.1|10765.7|10761.7|10768.2|10764.9|10742.1|10738.1|1794
1650463200000|2022-04-20 14:00:00|10765.4|10761.4|10701.6|10697.6|10765.4|10762.3|10692.2|10688.2|2868
1650463500000|2022-04-20 14:05:00|10700.9|10696.9|10699.8|10695.8|10707.6|10703.6|10683.7|10680.9|1828
1650463800000|2022-04-20 14:10:00|10699.7|10695.7|10682.9|10678.9|10704.2|10700.2|10656.2|10652.2|1813
1650464100000|2022-04-20 14:15:00|10682.8|10678.8|10673|10669|10687.3|10683.3|10640.1|10637.3|2890
1650464400000|2022-04-20 14:20:00|10672.8|10668.8|10677.8|10673.8|10683.8|10679.9|10648.2|10644.2|1156
1650464700000|2022-04-20 14:25:00|10678.3|10674.3|10669.1|10661.1|10684|10678.7|10649.7|10643|1278
1650465000000|2022-04-20 14:30:00|10668.3|10660.3|10716.9|10712.9|10773.9|10769.7|10668.3|10660.3|4908
1650465300000|2022-04-20 14:35:00|10717.1|10713.1|10738.4|10734.4|10747.3|10743.3|10714.4|10708.9|1878
1650465600000|2022-04-20 14:40:00|10737.5|10733.5|10783.9|10779.9|10783.9|10780|10733.8|10729.8|2584
1650465900000|2022-04-20 14:45:00|10784.3|10780.3|10750|10746|10800.1|10796.1|10746.6|10743.2|2771
1650466200000|2022-04-20 14:50:00|10750.4|10746.4|10743.5|10739.5|10774.9|10770.9|10730.6|10727.2|1890
1650466500000|2022-04-20 14:55:00|10743.9|10739.9|10754.4|10750.4|10767.7|10763.8|10733.6|10729.6|1111
1650466800000|2022-04-20 15:00:00|10754|10750|10767.9|10763.9|10768.5|10765|10738.1|10734.1|1507
1650467100000|2022-04-20 15:05:00|10767.7|10763.7|10758.6|10754.6|10787.2|10783.3|10758.6|10754.6|1286
1650467400000|2022-04-20 15:10:00|10757.1|10754.3|10667.5|10663.5|10757.1|10754.3|10655.7|10651.7|4008
1650467700000|2022-04-20 15:15:00|10667.4|10663.4|10671.6|10667.6|10690.1|10686.1|10660.6|10656.1|2603
1650468000000|2022-04-20 15:20:00|10670.7|10666.7|10642|10638|10672.3|10668.3|10617.2|10614.4|2898
1650468300000|2022-04-20 15:25:00|10642.3|10638.3|10673.7|10669.7|10684.5|10680.5|10640.5|10636.5|4351
1650468600000|2022-04-20 15:30:00|10674.1|10670.1|10672.2|10668.2|10687.3|10684.1|10661.4|10657.8|2098
1650468900000|2022-04-20 15:35:00|10673.3|10669.3|10647.1|10643.1|10679.1|10675.3|10638.3|10634.3|1649
1650469200000|2022-04-20 15:40:00|10646.6|10642.6|10574.4|10570.4|10651.6|10647.7|10552.7|10548.7|3897
1650469500000|2022-04-20 15:45:00|10575.3|10571.3|10563.2|10559.2|10604.6|10601.2|10550.9|10546.9|2074
1650469800000|2022-04-20 15:50:00|10562.9|10558.9|10477.2|10473.2|10564.9|10560.9|10469.8|10466.4|3736
1650470100000|2022-04-20 15:55:00|10477.3|10473.3|10503.3|10499.3|10517.7|10513.7|10477.2|10473.3|1430
1650470400000|2022-04-20 16:00:00|10502.6|10498.6|10467|10463|10512.2|10508.2|10459.3|10455.3|1193
1650470700000|2022-04-20 16:05:00|10466.5|10462.5|10477|10473|10487.8|10484.3|10443.6|10439.7|1319
1650471000000|2022-04-20 16:10:00|10476.3|10472.3|10488.4|10484.4|10500.7|10497.3|10472.1|10469.2|1203
1650471300000|2022-04-20 16:15:00|10488.2|10484.2|10522.2|10518.2|10525.7|10520.3|10482.2|10477|1258
1650471600000|2022-04-20 16:20:00|10523.3|10519.3|10549.8|10545.8|10553.8|10549.8|10520.7|10516.8|1032
1650471900000|2022-04-20 16:25:00|10549.7|10545.7|10535.6|10532.8|10563.9|10560|10526.9|10524|741
1650472200000|2022-04-20 16:30:00|10535.9|10531.9|10573.8|10571|10577.9|10573.9|10525.9|10521.9|762
1650472500000|2022-04-20 16:35:00|10574.3|10570.3|10569.6|10565.6|10592.1|10588.1|10557.8|10553.9|1174
1650472800000|2022-04-20 16:40:00|10569.3|10565.3|10572.5|10568.5|10578.8|10574.8|10553.9|10549.9|939
1650473100000|2022-04-20 16:45:00|10572.4|10568.4|10597.8|10595|10601.4|10597.4|10570|10566|1736
1650473400000|2022-04-20 16:50:00|10598.3|10594.3|10606.5|10602.5|10623.3|10619.3|10596.3|10592.3|1182
1650473700000|2022-04-20 16:55:00|10606.4|10602.4|10627.8|10623.8|10631.5|10627.5|10605.8|10601.8|875
1650474000000|2022-04-20 17:00:00|10627.6|10623.6|10639.3|10635.3|10642.6|10638.6|10623.5|10620.7|1324
1650474300000|2022-04-20 17:05:00|10638.2|10635.4|10663|10659|10672|10668.5|10637.2|10633.2|1903
1650474600000|2022-04-20 17:10:00|10663.5|10659.5|10691.9|10687.9|10708.7|10704.7|10663|10659|1728
1650474900000|2022-04-20 17:15:00|10692.2|10688.2|10713.9|10711.1|10718.4|10715.5|10689.4|10685.5|2161
1650475200000|2022-04-20 17:20:00|10713.5|10710.7|10735.4|10731.4|10740|10736|10695|10691|1441
1650475500000|2022-04-20 17:25:00|10735.1|10731.1|10731.1|10727.1|10745|10741.7|10724.6|10720.7|1011
1650475800000|2022-04-20 17:30:00|10730.7|10726.7|10743.1|10739.1|10762.9|10760.1|10720.2|10716.2|1035
1650476100000|2022-04-20 17:35:00|10743.5|10739.5|10739|10735|10743.5|10739.5|10720.8|10716.8|1215
1650476400000|2022-04-20 17:40:00|10739.1|10735.1|10712.3|10708.3|10743.2|10739.2|10701.1|10697.1|896
1650476700000|2022-04-20 17:45:00|10711.2|10707.2|10714.8|10710.8|10717.8|10713.9|10683|10678.5|1137
1650477000000|2022-04-20 17:50:00|10714.9|10710.9|10692.9|10688.9|10717.6|10714.3|10676.2|10672.2|654
1650477300000|2022-04-20 17:55:00|10693.7|10689.7|10690.2|10686.2|10700.6|10696.6|10679.6|10675.6|551
1650477600000|2022-04-20 18:00:00|10690.6|10686.6|10693.9|10689.9|10710.2|10706.7|10680.7|10676.8|922
1650477900000|2022-04-20 18:05:00|10694.9|10690.9|10685.8|10681.8|10704.2|10700.2|10676.8|10673.2|801
1650478200000|2022-04-20 18:10:00|10685.4|10681.4|10683.9|10679.9|10700.4|10696.4|10680.7|10676.7|750
1650478500000|2022-04-20 18:15:00|10684.4|10680.4|10609.9|10605.9|10695.2|10691.7|10604.6|10600.6|2333
1650478800000|2022-04-20 18:20:00|10611.1|10607.1|10608.4|10604.4|10635.9|10631.9|10602.1|10598.1|1548
1650479100000|2022-04-20 18:25:00|10609.9|10605.9|10643.1|10639.1|10657.8|10654|10609.9|10605.9|4718
1650479400000|2022-04-20 18:30:00|10641.8|10637.8|10651.5|10647.5|10660|10656|10635.8|10631.8|1701
1650479700000|2022-04-20 18:35:00|10651.4|10647.4|10668.4|10664.4|10676.4|10673.1|10635.2|10631.2|596
1650480000000|2022-04-20 18:40:00|10668|10664|10670.6|10666.6|10674.9|10670.9|10660.6|10656.6|225
1650480300000|2022-04-20 18:45:00|10670.8|10666.8|10674.1|10670.1|10676|10672|10668.8|10665.3|221
1650480600000|2022-04-20 18:50:00|10674.9|10670.9|10667.6|10663.6|10675.6|10671.6|10663.2|10659.8|205
1650480900000|2022-04-20 18:55:00|10667.5|10663.5|10657.9|10653.9|10667.5|10663.5|10651.5|10648.7|200
1650481200000|2022-04-20 19:00:00|10657.4|10653.4|10672.4|10669.6|10675.5|10672.2|10657.4|10653.4|213
1650481500000|2022-04-20 19:05:00|10673.4|10670.6|10667.2|10663.2|10677.5|10674.2|10659.9|10655.9|102
1650481800000|2022-04-20 19:10:00|10667.4|10663.4|10690.2|10686.2|10690.7|10687.2|10667.2|10663.2|119
1650482100000|2022-04-20 19:15:00|10689.9|10685.9|10699.4|10695.4|10700.1|10696.5|10681.4|10677.4|287
1650482400000|2022-04-20 19:20:00|10699.6|10695.6|10715.5|10711.5|10720.1|10716.7|10699.4|10695.4|383
1650482700000|2022-04-20 19:25:00|10716.2|10712.2|10720.7|10716.7|10727.5|10723.5|10713.8|10709.8|203
1650483000000|2022-04-20 19:30:00|10721.1|10717.1|10721.2|10717.2|10727.7|10724|10718.1|10714.1|280
1650483300000|2022-04-20 19:35:00|10721.6|10717.6|10731.9|10727.9|10750|10746|10721.6|10717.6|812
1650483600000|2022-04-20 19:40:00|10732.3|10728.3|10730|10726|10739.9|10735.9|10726.8|10722.8|224
1650483900000|2022-04-20 19:45:00|10730.8|10726.8|10716.3|10712.3|10732.9|10728.9|10713.7|10709.7|465
1650484200000|2022-04-20 19:50:00|10715.7|10711.7|10691.5|10687.5|10716.9|10713.5|10690.9|10687.4|194
1650484500000|2022-04-20 19:55:00|10690|10686|10691|10687|10707|10703|10681.3|10677.3|247
1650484800000|2022-04-20 20:00:00|10691.4|10687.4|10691.8|10687.8|10693.5|10689.5|10679.3|10675.3|82
1650485100000|2022-04-20 20:05:00|10688.4|10684.4|10688.4|10684.4|10708.8|10704.8|10683.9|10679.9|135
1650485400000|2022-04-20 20:10:00|10688.3|10684.3|10701.1|10697.1|10705.1|10701.1|10688.3|10684.3|110
1650485700000|2022-04-20 20:15:00|10700.5|10696.5|10702.5|10698.5|10706.1|10702.1|10697.9|10692.9|51
1650486000000|2022-04-20 20:20:00|10702.9|10698.9|10710.6|10706.6|10710.6|10706.6|10700.4|10696.4|8
1650486300000|2022-04-20 20:25:00|10711.5|10707.5|10697.3|10693.3|10713.5|10709.5|10697.3|10693.3|13
1650486600000|2022-04-20 20:30:00|10696.9|10692.9|10701.1|10697.1|10707.6|10703.6|10695.6|10691.6|30
1650486900000|2022-04-20 20:35:00|10701|10697|10701|10697|10705.4|10701.4|10693.3|10689.3|23
1650487200000|2022-04-20 20:40:00|10700.4|10696.4|10693.7|10689.7|10702.4|10698.4|10687.9|10683.9|37
1650487500000|2022-04-20 20:45:00|10694.1|10690.1|10684.1|10680.1|10697.6|10691.6|10680.6|10676.6|95
1650487800000|2022-04-20 20:50:00|10683.7|10679.7|10687|10683|10693.1|10689.1|10679.6|10675.6|86
1650488100000|2022-04-20 20:55:00|10687.2|10683.2|10689.1|10685.1|10697|10691.6|10684.1|10680.1|137
1650488400000|2022-04-20 21:00:00|10689|10685|10668.7|10664.7|10699.9|10691.9|10668.7|10664.7|3
1650488700000|2022-04-20 21:05:00|10666.1|10663.3|10685.6|10677.6|10690.5|10682.5|10666.1|10663.3|6
1650489000000|2022-04-20 21:10:00|10684.7|10676.7|10680.6|10672.6|10686.1|10678.1|10680.6|10672.6|0
1650489300000|2022-04-20 21:15:00|10681.7|10673.7|10680.6|10672.6|10685.1|10677.1|10679.6|10671.6|0
1650489600000|2022-04-20 21:20:00|10680.1|10672.1|10681.6|10673.6|10689.6|10681.6|10680.1|10672.1|0
1650489900000|2022-04-20 21:25:00|10683.6|10675.6|10681.1|10673.1|10688.6|10680.6|10681.1|10673.1|0
1650490200000|2022-04-20 21:30:00|10681.6|10673.6|10683.6|10675.6|10693.6|10685.6|10681.6|10673.6|1
1650490500000|2022-04-20 21:35:00|10677.2|10669.2|10678|10670|10679.6|10671.6|10676.7|10668.7|21
1650490800000|2022-04-20 21:40:00|10678.9|10670.9|10689.4|10681.4|10689.4|10681.4|10678.9|10670.9|5
1650491100000|2022-04-20 21:45:00|10694.4|10686.4|10692.9|10684.9|10696.4|10688.4|10692.2|10684.2|1
1650491400000|2022-04-20 21:50:00|10692.8|10684.8|10695.9|10687.9|10697|10689|10691.4|10683.4|1
1650491700000|2022-04-20 21:55:00|10693.9|10685.9|10700.9|10692.9|10700.9|10692.9|10686.9|10682.9|1
1650499200000|2022-04-21 00:00:00|10677.4|10669.4|10721.5|10717.5|10722.8|10718.4|10674.9|10667.4|177
1650499500000|2022-04-21 00:05:00|10721.4|10717.4|10693.5|10689.5|10721.4|10717.4|10687.4|10683.4|23
1650499800000|2022-04-21 00:10:00|10692.8|10688.8|10678.6|10674.6|10692.8|10688.8|10676|10671.2|34
1650500100000|2022-04-21 00:15:00|10678.2|10674.2|10663|10655|10681.4|10675.7|10658.5|10654.5|25
1650500400000|2022-04-21 00:20:00|10663.4|10655.4|10678.5|10674.5|10678.5|10674.5|10647.9|10643.9|52
1650500700000|2022-04-21 00:25:00|10678|10674|10677.2|10673.2|10680.4|10675.5|10673.4|10668.4|10
1650501000000|2022-04-21 00:30:00|10677.7|10673.7|10681.6|10677.6|10683.7|10677.6|10669|10663.1|5
1650501300000|2022-04-21 00:35:00|10684.5|10676.5|10694.7|10690.7|10698|10693.9|10684.1|10676.5|45
1650501600000|2022-04-21 00:40:00|10695.9|10691.9|10691.6|10687.6|10696.7|10691.9|10687.6|10683.6|6
1650501900000|2022-04-21 00:45:00|10692.5|10688.5|10698.6|10690.6|10703.1|10699.1|10687|10683|53
1650502200000|2022-04-21 00:50:00|10697.1|10693.1|10709.5|10701.5|10712|10708|10697.1|10692.1|89
1650502500000|2022-04-21 00:55:00|10707.4|10703.4|10697.2|10693.2|10711.1|10706.5|10692.5|10688.5|43
1650502800000|2022-04-21 01:00:00|10697.3|10693.3|10687.3|10683.3|10699.9|10693.5|10665.9|10660.4|257
1650503100000|2022-04-21 01:05:00|10687.1|10683.1|10706.6|10702.6|10706.6|10702.6|10669.6|10664.5|142
1650503400000|2022-04-21 01:10:00|10709.1|10701.1|10711.7|10707.7|10714.1|10709.7|10695.7|10691.7|38
1650503700000|2022-04-21 01:15:00|10713.6|10705.6|10706.3|10702.3|10713.6|10707.7|10698.8|10693.6|76
1650504000000|2022-04-21 01:20:00|10708.2|10700.2|10714.6|10706.6|10715.2|10709.7|10687.9|10683.9|72
1650504300000|2022-04-21 01:25:00|10712.1|10708.1|10718.7|10714.7|10732.1|10726.1|10712.1|10708.1|154
1650504600000|2022-04-21 01:30:00|10718.3|10714.3|10734|10730|10737.6|10731.8|10712.2|10706.7|53
1650504900000|2022-04-21 01:35:00|10735.6|10731.6|10737|10733|10746.2|10742.2|10728.3|10723.6|99
1650505200000|2022-04-21 01:40:00|10737.3|10733.3|10748.3|10744.3|10752.2|10747.2|10728.4|10722.1|114
1650505500000|2022-04-21 01:45:00|10748.4|10744.4|10764.4|10760.4|10765.2|10761.2|10747.2|10742.8|148
1650505800000|2022-04-21 01:50:00|10765.1|10761.1|10739|10735|10765.9|10761.9|10739|10735|179
1650506100000|2022-04-21 01:55:00|10738.5|10734.5|10752.4|10748.4|10754.1|10750.1|10735.2|10731.2|93
1650506400000|2022-04-21 02:00:00|10753.1|10749.1|10762.2|10758.2|10767.4|10764.2|10750.9|10746.9|194
1650506700000|2022-04-21 02:05:00|10762.5|10758.5|10763.8|10761|10767.4|10764.1|10759.3|10755.9|64
1650507000000|2022-04-21 02:10:00|10764.6|10761.8|10775.7|10771.7|10778.3|10774.4|10764.6|10760.7|169
1650507300000|2022-04-21 02:15:00|10775.5|10771.5|10766.9|10762.9|10777.8|10773.8|10765.9|10761.9|129
1650507600000|2022-04-21 02:20:00|10766.4|10762.4|10765.4|10761.4|10767.2|10764|10748.5|10744.5|148
1650507900000|2022-04-21 02:25:00|10765.1|10761.1|10773.5|10769.5|10775|10771.7|10754.8|10750.8|63
1650508200000|2022-04-21 02:30:00|10773.4|10769.4|10768.9|10764.9|10775.8|10772.5|10755.3|10751.3|149
1650508500000|2022-04-21 02:35:00|10768|10764|10775.2|10771.2|10785.7|10781.7|10760.3|10756.3|181
1650508800000|2022-04-21 02:40:00|10775.4|10771.4|10776.4|10772.4|10779.4|10775.4|10770|10766|22
1650509100000|2022-04-21 02:45:00|10775.4|10771.4|10768.1|10764.1|10785.6|10781.6|10766.4|10762|183
1650509400000|2022-04-21 02:50:00|10769.1|10765.1|10751.2|10747.2|10770.1|10765.8|10749.1|10745.1|81
1650509700000|2022-04-21 02:55:00|10751.7|10747.7|10750.7|10746.7|10755.8|10751.8|10743.7|10738.8|30
1650510000000|2022-04-21 03:00:00|10750.2|10746.2|10744.5|10740.5|10751.3|10747.3|10736.2|10730|120
1650510300000|2022-04-21 03:05:00|10744.4|10740.4|10759.2|10755.2|10763.7|10759.2|10743.5|10739.5|49
1650510600000|2022-04-21 03:10:00|10758.2|10754.2|10768.9|10764.9|10775.3|10771.2|10756.4|10750.7|138
1650510900000|2022-04-21 03:15:00|10770.2|10766.2|10772.9|10768.9|10773.3|10769.3|10763.4|10757.3|43
1650511200000|2022-04-21 03:20:00|10773|10769|10767|10763|10773.3|10770.5|10765.4|10761.4|3
1650511500000|2022-04-21 03:25:00|10768.9|10760.9|10752.3|10748.3|10768.9|10762.6|10750.3|10744.4|31
1650511800000|2022-04-21 03:30:00|10751.9|10747.9|10750.4|10746.4|10756|10752|10747.2|10743|30
1650512100000|2022-04-21 03:35:00|10750.5|10746.5|10745.5|10741.5|10753.4|10749.4|10745.3|10741.2|22
1650512400000|2022-04-21 03:40:00|10745.4|10741.4|10751.3|10747.3|10754.3|10749.5|10745.2|10740.9|46
1650512700000|2022-04-21 03:45:00|10751.7|10747.7|10746.3|10742.3|10754|10750|10746|10742|76
1650513000000|2022-04-21 03:50:00|10747.5|10743.5|10737.6|10733.6|10747.5|10743.7|10733.7|10729.7|65
1650513300000|2022-04-21 03:55:00|10737.5|10733.5|10739.6|10735.6|10745.3|10741|10734.6|10730.6|39
1650513600000|2022-04-21 04:00:00|10739.4|10735.4|10736.4|10732.4|10744.7|10740.7|10736.4|10732.4|46
1650513900000|2022-04-21 04:05:00|10736.1|10732.1|10740.7|10736.7|10740.9|10736.9|10735.4|10731.4|30
1650514200000|2022-04-21 04:10:00|10742.6|10738.6|10745.2|10741.2|10745.2|10741.2|10739.1|10735.2|5
1650514500000|2022-04-21 04:15:00|10745.5|10741.5|10744.9|10740.9|10745.9|10742.3|10743.4|10739.4|28
1650514800000|2022-04-21 04:20:00|10743.4|10740.6|10738.4|10735.6|10743.5|10740.6|10737.8|10733.8|10
1650515100000|2022-04-21 04:25:00|10738.8|10734.8|10744.4|10740.4|10746.2|10742.2|10737.9|10733.9|61
1650515400000|2022-04-21 04:30:00|10744.3|10740.3|10739.9|10735.9|10745.9|10741.9|10739.4|10735.4|16
1650515700000|2022-04-21 04:35:00|10739.8|10737|10737.2|10733.2|10742.9|10738.9|10737.2|10733.2|12
1650516000000|2022-04-21 04:40:00|10736.7|10732.7|10734.9|10730.9|10740.4|10737|10734.8|10730.8|27
1650516300000|2022-04-21 04:45:00|10735.3|10731.3|10741.8|10737.8|10743.9|10739.9|10734.8|10731.3|48
1650516600000|2022-04-21 04:50:00|10741.4|10737.4|10740.8|10736.8|10746.7|10742.7|10739.8|10735.8|54
1650516900000|2022-04-21 04:55:00|10740|10736|10737.3|10733.3|10740.4|10736.4|10733.5|10730.6|44
1650517200000|2022-04-21 05:00:00|10737.6|10733.6|10735.1|10731.1|10737.6|10733.6|10731.3|10727.3|59
1650517500000|2022-04-21 05:05:00|10735.3|10731.3|10737.1|10733.1|10741.2|10737.3|10734.2|10730.8|28
1650517800000|2022-04-21 05:10:00|10737.2|10733.2|10753|10749|10755.6|10751.6|10733.8|10730.1|66
1650518100000|2022-04-21 05:15:00|10753.4|10749.4|10770.5|10766.5|10770.9|10766.9|10752.7|10748.7|96
1650518400000|2022-04-21 05:20:00|10769.8|10767|10765|10761|10770.5|10767|10762.8|10758.8|45
1650518700000|2022-04-21 05:25:00|10764.8|10760.8|10762.2|10758.2|10766.5|10762.5|10759.4|10753.3|81
1650519000000|2022-04-21 05:30:00|10762.1|10758.1|10757.8|10753.8|10769.7|10765.7|10757.2|10753.7|283
1650519300000|2022-04-21 05:35:00|10757.7|10753.7|10730.8|10726.8|10759.3|10755.3|10730.2|10726.2|72
1650519600000|2022-04-21 05:40:00|10730.9|10726.9|10748.6|10744.6|10749.8|10745.8|10730.6|10726|57
1650519900000|2022-04-21 05:45:00|10748.1|10744.1|10756.5|10752.5|10757|10753|10738.2|10734.2|18
1650520200000|2022-04-21 05:50:00|10757.3|10753.3|10789|10785|10794.7|10791.4|10757.2|10753.2|405
1650520500000|2022-04-21 05:55:00|10788.9|10784.9|10803.1|10799.1|10805.3|10801.3|10788.3|10784.3|195
1650520800000|2022-04-21 06:00:00|10803.6|10799.6|10807.2|10803.2|10814.1|10811.2|10803.1|10799.1|691
1650521100000|2022-04-21 06:05:00|10806.8|10802.8|10796.7|10792.7|10813.7|10809.7|10794.1|10790.1|209
1650521400000|2022-04-21 06:10:00|10796.3|10792.3|10809.2|10806.4|10812.4|10809.4|10786.4|10782.9|190
1650521700000|2022-04-21 06:15:00|10810.4|10806.3|10797.8|10793.8|10819.9|10815.9|10797.7|10793.7|236
1650522000000|2022-04-21 06:20:00|10797.9|10793.9|10781.9|10777.9|10798.8|10794.8|10781.4|10777.4|154
1650522300000|2022-04-21 06:25:00|10782.2|10778.2|10778.7|10774.7|10782.9|10779.6|10770.4|10766.4|160
1650522600000|2022-04-21 06:30:00|10778.6|10774.6|10780.2|10776.2|10792.4|10788.4|10776.2|10772.3|170
1650522900000|2022-04-21 06:35:00|10780|10776|10796.7|10792.7|10796.7|10792.7|10776.2|10772.2|125
1650523200000|2022-04-21 06:40:00|10797.1|10793.1|10797.8|10793.8|10807.4|10803.4|10786.2|10782.2|106
1650523500000|2022-04-21 06:45:00|10797.9|10793.9|10782.8|10778.8|10808|10804|10780.6|10776.6|219
1650523800000|2022-04-21 06:50:00|10782.4|10778.4|10792.9|10788.9|10796.4|10792.4|10774.1|10770.1|144
1650524100000|2022-04-21 06:55:00|10793|10789|10801.2|10797.2|10804.8|10800.8|10780.5|10776.5|167
1650524400000|2022-04-21 07:00:00|10801|10797|10794.3|10790.3|10801.5|10797.5|10774.4|10770.4|304
1650524700000|2022-04-21 07:05:00|10793.8|10789.8|10796.9|10792.9|10802.9|10798.9|10785.4|10781.4|186
1650525000000|2022-04-21 07:10:00|10797.3|10793.3|10769.7|10765.7|10797.3|10793.3|10768.8|10764.8|148
1650525300000|2022-04-21 07:15:00|10769.3|10765.3|10802.4|10798.4|10805.5|10801.5|10767.2|10763.2|236
1650525600000|2022-04-21 07:20:00|10801.7|10797.7|10807.6|10803.6|10812.5|10809.6|10798.4|10794.4|329
1650525900000|2022-04-21 07:25:00|10807.4|10803.4|10842.3|10838.3|10850.8|10846.8|10807|10803|930
1650526200000|2022-04-21 07:30:00|10841.9|10837.9|10811.7|10807.7|10845.4|10841.4|10804.8|10800.8|726
1650526500000|2022-04-21 07:35:00|10811.9|10807.9|10837.8|10833.8|10845.6|10841.6|10811.9|10807.9|568
1650526800000|2022-04-21 07:40:00|10838.7|10834.7|10854.2|10850.2|10865.6|10862.3|10832.4|10828.4|2088
1650527100000|2022-04-21 07:45:00|10854.3|10850.3|10832.3|10828.3|10854.7|10850.7|10825.6|10821.6|915
1650527400000|2022-04-21 07:50:00|10832.7|10828.7|10823.2|10819.2|10834.7|10830.7|10817.4|10813.4|581
1650527700000|2022-04-21 07:55:00|10822.7|10818.7|10837|10833|10851.7|10847.7|10821.5|10817.5|629
1650528000000|2022-04-21 08:00:00|10837.7|10833.7|10832|10828|10845.1|10841.1|10817.4|10813.4|959
1650528300000|2022-04-21 08:05:00|10832.4|10828.4|10819.5|10815.5|10844|10838|10810.2|10806.2|1373
1650528600000|2022-04-21 08:10:00|10819.1|10815.1|10813.5|10809.5|10831|10827|10808.5|10804.5|845
1650528900000|2022-04-21 08:15:00|10813.9|10809.9|10822.6|10818.6|10830.9|10826.9|10802.2|10798.2|1038
1650529200000|2022-04-21 08:20:00|10822.7|10818.7|10823.2|10819.2|10838.1|10834.9|10814.3|10810.3|738
1650529500000|2022-04-21 08:25:00|10824.2|10820.2|10796.9|10792.9|10831.1|10827.1|10788.6|10785.8|3867
1650529800000|2022-04-21 08:30:00|10797.2|10793.2|10731.9|10727.9|10810.1|10806.1|10717.4|10714.5|3380
1650530100000|2022-04-21 08:35:00|10731.5|10727.5|10773|10769|10774.5|10770.5|10731|10727.5|875
1650530400000|2022-04-21 08:40:00|10772.7|10768.7|10768.6|10764.6|10786.2|10782.5|10766.1|10762.1|1040
1650530700000|2022-04-21 08:45:00|10768.3|10764.3|10773|10769|10780.3|10776.3|10762.1|10758.1|680
1650531000000|2022-04-21 08:50:00|10770.9|10766.9|10761.7|10757.7|10771.1|10767.1|10745|10741.5|430
1650531300000|2022-04-21 08:55:00|10761.6|10757.6|10774.2|10770.2|10779.5|10775.5|10752.2|10748.2|892
1650531600000|2022-04-21 09:00:00|10775.7|10771.7|10763.8|10759.8|10778.9|10774.9|10759.4|10755.4|703
1650531900000|2022-04-21 09:05:00|10764.2|10760.2|10757|10753|10780.5|10776.5|10754|10750|451
1650532200000|2022-04-21 09:10:00|10756.1|10752.1|10748.9|10744.9|10768.9|10764.9|10745.8|10741.8|937
1650532500000|2022-04-21 09:15:00|10748.5|10744.5|10749.4|10745.4|10777.4|10773.8|10744.1|10740.4|872
1650532800000|2022-04-21 09:20:00|10748.4|10744.4|10752.6|10748.6|10756.1|10752.1|10728.5|10724.6|703
1650533100000|2022-04-21 09:25:00|10755.1|10751.1|10768.3|10764.3|10775.2|10771.2|10748.2|10744.2|392
1650533400000|2022-04-21 09:30:00|10769.8|10765.8|10773.2|10769.2|10779.3|10775.8|10765.8|10761.8|398
1650533700000|2022-04-21 09:35:00|10772.9|10768.9|10785.8|10781.8|10795.1|10791.1|10770.7|10766.7|309
1650534000000|2022-04-21 09:40:00|10785.7|10781.7|10799|10795|10801.3|10798.5|10782.7|10778.7|662
1650534300000|2022-04-21 09:45:00|10797.9|10795.1|10789|10785|10808.4|10804.4|10787.4|10783.4|494
1650534600000|2022-04-21 09:50:00|10789.2|10785.2|10788.7|10784.7|10800.4|10796.4|10786|10782|504
1650534900000|2022-04-21 09:55:00|10788.2|10784.2|10771.6|10767.6|10790.6|10786.6|10771.6|10767.6|633
1650535200000|2022-04-21 10:00:00|10771.2|10767.2|10740.3|10736.3|10773.2|10769.7|10731.8|10727.8|1153
1650535500000|2022-04-21 10:05:00|10740.2|10736.2|10745.4|10741.4|10758.8|10754.8|10730.7|10727.6|848
1650535800000|2022-04-21 10:10:00|10745.3|10741.3|10758.6|10754.6|10770.1|10763.2|10745.3|10741.3|817
1650536100000|2022-04-21 10:15:00|10758.3|10754.3|10791|10787|10792.1|10788.1|10745.8|10742.1|1097
1650536400000|2022-04-21 10:20:00|10791.1|10787.1|10798|10794|10799.5|10795.5|10786.1|10782.1|516
1650536700000|2022-04-21 10:25:00|10798.1|10794.1|10775.7|10771.7|10801.7|10797.7|10774.2|10770.2|566
1650537000000|2022-04-21 10:30:00|10775.9|10771.9|10771.4|10767.4|10781.6|10777.6|10766.5|10762.5|699
1650537300000|2022-04-21 10:35:00|10772|10768|10774.5|10770.5|10780.6|10776.6|10762.6|10758.6|138
1650537600000|2022-04-21 10:40:00|10774.4|10770.4|10777.9|10773.9|10777.9|10773.9|10756.2|10752.2|300
1650537900000|2022-04-21 10:45:00|10776|10772|10776.1|10772.1|10776.3|10772.3|10767|10763|101
1650538200000|2022-04-21 10:50:00|10775.6|10772.8|10773|10769|10778.3|10774.4|10764.5|10760.5|399
1650538500000|2022-04-21 10:55:00|10773.1|10769.1|10762.7|10758.7|10777|10773|10759.7|10755.7|718
1650538800000|2022-04-21 11:00:00|10762.3|10758.3|10759.9|10755.9|10771.9|10767.9|10755.3|10751.3|600
1650539100000|2022-04-21 11:05:00|10759.4|10755.4|10750.5|10746.5|10759.8|10755.8|10741.2|10737.2|404
1650539400000|2022-04-21 11:10:00|10750.4|10746.4|10757.9|10753.9|10760.8|10757.4|10746.9|10743.5|387
1650539700000|2022-04-21 11:15:00|10758.3|10754.3|10775.1|10771.1|10782.3|10779|10755.1|10751.1|414
1650540000000|2022-04-21 11:20:00|10775.9|10771.9|10769.3|10765.3|10784.6|10780.6|10762.7|10759.3|343
1650540300000|2022-04-21 11:25:00|10768.9|10764.9|10786.7|10782.7|10794.9|10790.9|10768.9|10764.9|203
1650540600000|2022-04-21 11:30:00|10789.8|10785.8|10782.7|10778.7|10795.8|10791.8|10769.6|10765.6|437
1650540900000|2022-04-21 11:35:00|10782.3|10778.3|10761.6|10757.6|10782.3|10778.3|10756.9|10752.9|526
1650541200000|2022-04-21 11:40:00|10759.8|10755.8|10767.3|10763.3|10771.2|10767.8|10754.5|10750.7|202
1650541500000|2022-04-21 11:45:00|10767.5|10763.5|10761.6|10758.8|10768.9|10765.1|10751.7|10747.7|153
1650541800000|2022-04-21 11:50:00|10762|10759.2|10768.2|10764.2|10772.3|10768.3|10752.8|10749|386
1650542100000|2022-04-21 11:55:00|10768.1|10764.1|10764|10760|10771.7|10767.7|10758.1|10754.1|207
1650542400000|2022-04-21 12:00:00|10760.6|10756.6|10768.4|10764.4|10772.3|10769|10755.1|10751.1|343
1650542700000|2022-04-21 12:05:00|10766.3|10762.3|10771.8|10769|10772.3|10769|10758.7|10754.7|314
1650543000000|2022-04-21 12:10:00|10771.6|10768.8|10774.7|10770.7|10774.7|10770.7|10754|10751|292
1650543300000|2022-04-21 12:15:00|10772.5|10768.5|10784.6|10780.6|10787.5|10784|10764.1|10760.1|341
1650543600000|2022-04-21 12:20:00|10783.8|10779.8|10766.7|10762.7|10784.7|10780.7|10764.4|10760.4|475
1650543900000|2022-04-21 12:25:00|10766.4|10762.4|10763.8|10755.8|10772.2|10768.4|10746.2|10741.2|511
1650544200000|2022-04-21 12:30:00|10763.9|10755.9|10767.7|10763.7|10776.2|10772.2|10758.9|10755.9|238
1650544500000|2022-04-21 12:35:00|10767.9|10763.9|10776.3|10772.3|10785.4|10782.5|10767.9|10763.9|629
1650544800000|2022-04-21 12:40:00|10777.1|10773.1|10752.3|10748.3|10779.1|10775.3|10750.3|10746.3|1371
1650545100000|2022-04-21 12:45:00|10752.4|10748.4|10742.7|10738.7|10755.2|10751.2|10740.6|10737.3|460
1650545400000|2022-04-21 12:50:00|10743.5|10739.5|10694.5|10690.5|10745.9|10742.8|10683.1|10680.1|1762
1650545700000|2022-04-21 12:55:00|10695.2|10691.2|10689.7|10685.7|10700.2|10696.2|10679.8|10675.8|678
1650546000000|2022-04-21 13:00:00|10689|10685|10770.4|10766.4|10773.1|10769.1|10673|10669|2449
1650546300000|2022-04-21 13:05:00|10770.5|10766.5|10805.3|10801.3|10809.5|10805.5|10770.5|10766.5|1065
1650546600000|2022-04-21 13:10:00|10805.7|10801.7|10811.7|10807.7|10820.6|10816.6|10797.1|10793.7|922
1650546900000|2022-04-21 13:15:00|10811.6|10807.6|10836.9|10832.9|10840.3|10837|10807.1|10803.1|1340
1650547200000|2022-04-21 13:20:00|10836.8|10832.8|10827.9|10823.9|10845.9|10842.6|10826|10822.1|758
1650547500000|2022-04-21 13:25:00|10827.6|10823.6|10821.3|10817.3|10835.2|10831.2|10816.1|10812.2|855
1650547800000|2022-04-21 13:30:00|10821.7|10817.7|10844.7|10840.7|10851.5|10847.5|10820.7|10816.7|971
1650548100000|2022-04-21 13:35:00|10844.3|10840.3|10823.8|10819.8|10856|10852|10823.4|10819.4|774
1650548400000|2022-04-21 13:40:00|10823.4|10819.4|10794.8|10790.8|10829.3|10826.1|10786.8|10782.8|1510
1650548700000|2022-04-21 13:45:00|10794.9|10790.9|10814.1|10811.3|10817.8|10814.3|10783.1|10779|919
1650549000000|2022-04-21 13:50:00|10814.6|10810.6|10836.9|10832.9|10837|10833|10805.1|10801.6|704
1650549300000|2022-04-21 13:55:00|10836|10832|10891.8|10887.8|10893.4|10889.7|10835.9|10831.9|2042
1650549600000|2022-04-21 14:00:00|10891|10887|10870|10866|10894.4|10891.5|10868.8|10864.8|1739
1650549900000|2022-04-21 14:05:00|10869.6|10865.6|10859.8|10855.8|10885.7|10882.3|10852.7|10848.7|1403
1650550200000|2022-04-21 14:10:00|10859.3|10855.3|10887.1|10883.1|10887.2|10883.2|10858.3|10854.4|660
1650550500000|2022-04-21 14:15:00|10887.7|10883.7|10929.3|10925.3|10931.3|10927.8|10887.7|10883.7|2681
1650550800000|2022-04-21 14:20:00|10928.9|10924.9|10927.6|10923.6|10947|10943|10914.5|10911|1728
1650551100000|2022-04-21 14:25:00|10927.4|10923.4|10938.2|10934.2|10944.8|10941.3|10915.1|10911.1|1703
1650551400000|2022-04-21 14:30:00|10938.1|10934.1|10902.3|10898.3|10938.1|10934.1|10899.9|10895.9|1256
1650551700000|2022-04-21 14:35:00|10902.1|10898.1|10893.7|10889.7|10906.8|10902.8|10883.8|10880.3|1898
1650552000000|2022-04-21 14:40:00|10893.3|10889.3|10864.8|10860.8|10893.9|10890.2|10854.2|10850.6|2207
1650552300000|2022-04-21 14:45:00|10864.7|10860.7|10840.9|10836.9|10865.3|10861.3|10820.2|10816.2|1864
1650552600000|2022-04-21 14:50:00|10841.3|10837.3|10829|10825|10845.7|10842.1|10805.2|10801.2|2119
1650552900000|2022-04-21 14:55:00|10828.5|10824.5|10786|10782|10828.5|10824.5|10783|10779|1546
1650553200000|2022-04-21 15:00:00|10786.4|10782.4|10804.5|10800.5|10816.5|10812.5|10781.8|10778.4|1233
1650553500000|2022-04-21 15:05:00|10804.9|10800.9|10810.1|10806.1|10813.4|10808.9|10791.6|10787.6|995
1650553800000|2022-04-21 15:10:00|10809.6|10806.8|10756|10752|10810.1|10806.8|10746.5|10743.7|2164
1650554100000|2022-04-21 15:15:00|10756.2|10752.2|10759.5|10755.5|10769.7|10765.7|10741.1|10737.1|1808
1650554400000|2022-04-21 15:20:00|10759.3|10755.3|10760.4|10756.4|10767.1|10763.1|10741.7|10737.7|1261
1650554700000|2022-04-21 15:25:00|10759.3|10756.5|10789.4|10786.6|10810.5|10806.8|10745.1|10741.7|5346
1650555000000|2022-04-21 15:30:00|10789.5|10785.5|10773.2|10769.2|10799.1|10795.6|10752.3|10748.3|2530
1650555300000|2022-04-21 15:35:00|10773.6|10769.6|10761.5|10757.5|10788.8|10784.8|10760.3|10756.8|1016
1650555600000|2022-04-21 15:40:00|10761.8|10757.8|10766.8|10762.8|10774.2|10770.2|10746.4|10742.4|1087
1650555900000|2022-04-21 15:45:00|10767|10763|10807.9|10803.9|10811.8|10807.8|10758.1|10754.8|1004
1650556200000|2022-04-21 15:50:00|10807.7|10803.7|10828.9|10826.1|10832|10828|10798.2|10794.2|878
1650556500000|2022-04-21 15:55:00|10828.5|10825.7|10827.9|10823.9|10843.6|10839.6|10823.9|10819.9|1258
1650556800000|2022-04-21 16:00:00|10828|10824|10861.7|10857.7|10862.7|10858.8|10828|10824|988
1650557100000|2022-04-21 16:05:00|10861.8|10857.8|10860.2|10856.2|10862.7|10858.7|10841.2|10837.2|920
1650557400000|2022-04-21 16:10:00|10859.8|10855.8|10841.1|10837.1|10868.8|10865.4|10834.7|10831.3|554
1650557700000|2022-04-21 16:15:00|10841.8|10837.8|10820.7|10816.7|10845.3|10841.3|10815.7|10811.7|480
1650558000000|2022-04-21 16:20:00|10821.2|10817.2|10816|10812|10823.2|10819.2|10801.6|10798.4|286
1650558300000|2022-04-21 16:25:00|10816.4|10812.4|10795.4|10791.4|10821.9|10818.4|10790.7|10786.7|691
1650558600000|2022-04-21 16:30:00|10793.8|10789.8|10781.6|10777.6|10795.3|10791.3|10770.4|10766.4|777
1650558900000|2022-04-21 16:35:00|10780.5|10777.7|10762|10758|10786.2|10782.3|10752.4|10748.4|1019
1650559200000|2022-04-21 16:40:00|10761.9|10757.9|10769|10765|10773.4|10769.4|10753.3|10750|1006
1650559500000|2022-04-21 16:45:00|10768.6|10764.6|10713.3|10709.3|10772.2|10768.2|10696.2|10692.8|1592
1650559800000|2022-04-21 16:50:00|10713.1|10709.1|10703.1|10699.1|10713.1|10709.1|10677.7|10673.7|1407
1650560100000|2022-04-21 16:55:00|10702.9|10698.9|10702.9|10698.9|10715.2|10711.2|10698.5|10694.5|400
1650560400000|2022-04-21 17:00:00|10703.2|10699.2|10704.3|10700.3|10724|10720.1|10699.3|10695.3|876
1650560700000|2022-04-21 17:05:00|10704.4|10700.4|10733.5|10729.5|10737|10733.3|10702.4|10698.4|702
1650561000000|2022-04-21 17:10:00|10733.6|10729.6|10768.6|10764.6|10769.2|10765.3|10732.1|10728.1|981
1650561300000|2022-04-21 17:15:00|10768.4|10764.4|10767.2|10763.2|10774.6|10770.6|10750.9|10746.9|805
1650561600000|2022-04-21 17:20:00|10767.3|10763.3|10764.7|10760.7|10784.6|10780.6|10755.2|10751.2|1233
1650561900000|2022-04-21 17:25:00|10764.6|10760.6|10743.4|10739.4|10764.6|10760.6|10716.7|10712.7|632
1650562200000|2022-04-21 17:30:00|10743|10739|10761.3|10757.3|10774.4|10770.4|10742.5|10738.5|799
1650562500000|2022-04-21 17:35:00|10761.2|10757.2|10702.2|10698.2|10761.2|10757.2|10684|10680|1021
1650562800000|2022-04-21 17:40:00|10701.9|10697.9|10707.5|10703.5|10716.2|10712.2|10692.5|10688.5|539
1650563100000|2022-04-21 17:45:00|10706.7|10702.7|10712.7|10708.7|10718.7|10715.3|10691.9|10687.9|796
1650563400000|2022-04-21 17:50:00|10712.1|10708.1|10710.8|10706.8|10716.2|10710.8|10694.8|10690.8|1055
1650563700000|2022-04-21 17:55:00|10713.1|10709.1|10722.2|10718.2|10730|10726|10699.9|10696.2|712
1650564000000|2022-04-21 18:00:00|10721.2|10717.2|10730.3|10726.3|10739.5|10735.5|10715.4|10711.4|605
1650564300000|2022-04-21 18:05:00|10729.6|10725.6|10687.2|10683.2|10729.6|10725.6|10652|10648|1811
1650564600000|2022-04-21 18:10:00|10687.6|10683.6|10671.3|10667.3|10705|10701|10662.3|10658.3|1486
1650564900000|2022-04-21 18:15:00|10670.9|10666.9|10720.5|10716.5|10735.2|10731.2|10657.7|10653.7|1758
1650565200000|2022-04-21 18:20:00|10720.4|10716.4|10743.5|10739.5|10758.6|10754.6|10706.7|10702.7|1792
1650565500000|2022-04-21 18:25:00|10744.3|10740.3|10815.5|10811.5|10827.9|10824.2|10744.3|10740.3|4787
1650565800000|2022-04-21 18:30:00|10815.7|10811.7|10827.2|10823.2|10859.5|10856.2|10810.2|10806.9|2459
1650566100000|2022-04-21 18:35:00|10828.4|10824.4|10823.6|10819.6|10842.4|10838.4|10818.9|10814.9|618
1650566400000|2022-04-21 18:40:00|10823.2|10819.2|10825.5|10821.5|10832.6|10828.6|10817.2|10813.3|343
1650566700000|2022-04-21 18:45:00|10825.6|10821.6|10816.8|10812.8|10828.6|10824.6|10807.9|10803.9|218
1650567000000|2022-04-21 18:50:00|10816.4|10812.4|10822.3|10818.3|10822.8|10819.4|10807.9|10803.9|304
1650567300000|2022-04-21 18:55:00|10822|10818|10809.3|10805.3|10822|10818|10806.4|10802.9|187
1650567600000|2022-04-21 19:00:00|10808.9|10804.9|10792.6|10788.6|10809.9|10805.9|10788.1|10784.1|968
1650567900000|2022-04-21 19:05:00|10792.5|10788.5|10778.7|10774.7|10795.6|10791.6|10777.9|10773.9|182
1650568200000|2022-04-21 19:10:00|10779.2|10775.2|10760.3|10756.3|10782.6|10779.7|10752.9|10748.9|308
1650568500000|2022-04-21 19:15:00|10760.4|10756.4|10749.2|10745.2|10767.9|10763.9|10745|10741|456
1650568800000|2022-04-21 19:20:00|10748|10744|10745.8|10741.8|10758.3|10754.3|10743.2|10739.2|113
1650569100000|2022-04-21 19:25:00|10748.7|10744.7|10773.9|10769.9|10774.9|10770.9|10748.7|10744.7|161
1650569400000|2022-04-21 19:30:00|10774.8|10770.8|10776.9|10772.9|10785.4|10781.4|10773.7|10770.4|137
1650569700000|2022-04-21 19:35:00|10777.4|10773.4|10773.1|10769.1|10777.9|10773.9|10765.8|10761.8|36
1650570000000|2022-04-21 19:40:00|10773.9|10769.9|10768.7|10764.7|10776.9|10773.3|10767.7|10763.7|24
1650570300000|2022-04-21 19:45:00|10768.8|10764.8|10781.9|10777.9|10783.5|10778.9|10768.7|10764.8|176
1650570600000|2022-04-21 19:50:00|10781.5|10777.5|10795|10791|10800|10796|10781.5|10777.5|126
1650570900000|2022-04-21 19:55:00|10795.8|10791.8|10801.2|10797.2|10803.8|10800.7|10791.9|10787.9|176
1650571200000|2022-04-21 20:00:00|10801.6|10797.6|10805|10801|10807|10803.7|10799.4|10795.4|136
1650571500000|2022-04-21 20:05:00|10805.4|10801.4|10820.8|10816.8|10820.8|10816.8|10805.4|10801.4|120
1650571800000|2022-04-21 20:10:00|10820.7|10817.9|10834|10830|10835.5|10831.5|10815.9|10811.9|175
1650572100000|2022-04-21 20:15:00|10833.3|10830.5|10826.9|10822.9|10835.4|10831.4|10826.3|10822.3|93
1650572400000|2022-04-21 20:20:00|10826.5|10822.5|10833.4|10829.4|10833.7|10830.9|10825.2|10821.2|84
1650572700000|2022-04-21 20:25:00|10834.3|10830.3|10838|10834|10838|10834|10827.1|10823.3|142
1650573000000|2022-04-21 20:30:00|10838.4|10834.4|10841.8|10837.8|10843.1|10839.1|10835.8|10831.8|64
1650573300000|2022-04-21 20:35:00|10841.9|10837.9|10844.1|10840.1|10851|10847.5|10836.5|10832.5|135
1650573600000|2022-04-21 20:40:00|10842.9|10838.9|10846.3|10842.3|10848.9|10844.9|10839.7|10836.8|37
1650573900000|2022-04-21 20:45:00|10845.3|10841.3|10841.3|10837.3|10846.3|10842.3|10832.1|10828.1|48
1650574200000|2022-04-21 20:50:00|10841.7|10837.7|10835.7|10831.7|10841.8|10837.8|10826.1|10822.1|132
1650574500000|2022-04-21 20:55:00|10835.8|10831.8|10835.6|10831.6|10839.3|10834.7|10825.8|10820.1|196
1650574800000|2022-04-21 21:00:00|10836|10832|10830.3|10822.3|10837.9|10832|10827.8|10819.8|4
1650575100000|2022-04-21 21:05:00|10834.6|10826.6|10849.9|10841.9|10849.9|10841.9|10832.3|10824.3|16
1650575400000|2022-04-21 21:10:00|10840.4|10832.4|10847.2|10839.2|10852.8|10849.1|10832.4|10824.4|87
1650575700000|2022-04-21 21:15:00|10847.3|10839.3|10847.2|10839.2|10847.7|10839.7|10847.2|10839.2|0
1650576000000|2022-04-21 21:20:00|10847.1|10839.1|10847.2|10839.2|10847.2|10839.2|10847.1|10839.1|5
1650576300000|2022-04-21 21:25:00|10847.3|10839.3|10847.2|10839.2|10848.2|10840.2|10847.1|10839.1|1
1650576900000|2022-04-21 21:35:00|10847.1|10839.1|10847.1|10839.1|10847.1|10839.1|10847|10839|3
1650577200000|2022-04-21 21:40:00|10847.3|10839.3|10847.6|10839.6|10847.6|10839.6|10847.3|10839.3|1
1650578100000|2022-04-21 21:55:00|10847.1|10839.1|10849.5|10841.5|10853.9|10848.1|10845.9|10837.9|4
1650585600000|2022-04-22 00:00:00|10804.9|10796.9|10834.3|10830.3|10848.3|10844.3|10802.4|10796.6|255
1650585900000|2022-04-22 00:05:00|10833.1|10829.1|10842.3|10834.3|10851.5|10846.1|10828.2|10823.1|23
1650586200000|2022-04-22 00:10:00|10841.9|10833.9|10824.5|10816.5|10841.9|10835.6|10806.2|10802.1|67
1650586500000|2022-04-22 00:15:00|10823|10815|10817|10813|10823|10816.4|10815|10808.3|4
1650586800000|2022-04-22 00:20:00|10816.6|10812.6|10809.4|10805.4|10818.1|10812.6|10804.4|10798.3|15
1650587100000|2022-04-22 00:25:00|10809.8|10805.8|10821.5|10817.5|10833.1|10828|10804.4|10798.3|30
1650587400000|2022-04-22 00:30:00|10822.5|10814.5|10818.5|10810.5|10822.5|10817.1|10813.4|10807.4|4
1650587700000|2022-04-22 00:35:00|10817.7|10809.7|10819.8|10815.8|10824.1|10817.6|10810|10804.1|12
1650588000000|2022-04-22 00:40:00|10821|10817|10819.6|10815.6|10830.5|10823.6|10819|10815|12
1650588300000|2022-04-22 00:45:00|10822.9|10814.9|10811.6|10807.6|10822.9|10818|10810|10803.3|1
1650588600000|2022-04-22 00:50:00|10810.6|10806.6|10804.7|10796.7|10812.2|10806.6|10798.9|10792.8|11
1650588900000|2022-04-22 00:55:00|10805.4|10797.4|10807.6|10803.6|10809.4|10804.9|10803.5|10797.4|19
1650589200000|2022-04-22 01:00:00|10807.2|10803.2|10785.5|10781.5|10809.4|10804.4|10781.5|10774.9|129
1650589500000|2022-04-22 01:05:00|10787.6|10779.6|10774.1|10770.1|10789.9|10783.9|10768.1|10764.1|63
1650589800000|2022-04-22 01:10:00|10774.5|10770.5|10733.2|10729.2|10778|10773.7|10728.3|10724.3|188
1650590100000|2022-04-22 01:15:00|10733.5|10729.5|10748.3|10744.3|10755.8|10751.8|10727.9|10722.6|140
1650590400000|2022-04-22 01:20:00|10747.8|10743.8|10756.7|10752.7|10763.2|10758.7|10738.7|10733|54
1650590700000|2022-04-22 01:25:00|10757.1|10753.1|10722.1|10718.1|10765.4|10759.7|10720|10714.6|144
1650591000000|2022-04-22 01:30:00|10720.6|10716.6|10734.8|10730.8|10743.3|10736.8|10718.8|10714.3|27
1650591300000|2022-04-22 01:35:00|10734.6|10730.6|10706.6|10698.6|10740.2|10736.6|10703.1|10697.1|67
1650591600000|2022-04-22 01:40:00|10706.2|10698.2|10717.9|10713.9|10731|10725.3|10703.2|10698.2|28
1650591900000|2022-04-22 01:45:00|10717.3|10713.3|10706.2|10698.2|10728.4|10723.7|10686.4|10680.4|73
1650592200000|2022-04-22 01:50:00|10704.1|10700.1|10724.7|10720.7|10729.1|10722.5|10703.9|10697.4|97
1650592500000|2022-04-22 01:55:00|10726.3|10722.3|10720.5|10716.5|10738.4|10733.1|10717.1|10710.4|28
1650592800000|2022-04-22 02:00:00|10721.3|10717.3|10712|10704|10722.4|10718.4|10698.7|10693.2|101
1650593100000|2022-04-22 02:05:00|10711.6|10703.6|10714.1|10710.1|10724.4|10720.1|10703.9|10699.9|42
1650593400000|2022-04-22 02:10:00|10713.9|10709.9|10709|10705|10720.5|10715.5|10704.1|10698.8|45
1650593700000|2022-04-22 02:15:00|10708.2|10704.2|10730.5|10726.5|10734.2|10728.2|10706.6|10701.6|26
1650594000000|2022-04-22 02:20:00|10730.1|10726.1|10741.5|10737.5|10746.8|10741.8|10728.5|10723|49
1650594300000|2022-04-22 02:25:00|10742|10738|10743.9|10739.9|10746.7|10742.7|10731.1|10725.8|91
1650594600000|2022-04-22 02:30:00|10743.7|10739.7|10743.9|10739.9|10755|10749|10721.1|10715|222
1650594900000|2022-04-22 02:35:00|10745.3|10737.3|10742.9|10738.9|10750.8|10746.2|10733.6|10729.6|81
1650595200000|2022-04-22 02:40:00|10742|10738|10754.5|10750.5|10754.5|10750.5|10738|10733|64
1650595500000|2022-04-22 02:45:00|10755.1|10751.1|10750.5|10746.5|10759.3|10755.3|10741.3|10737.3|58
1650595800000|2022-04-22 02:50:00|10751.3|10747.3|10728.8|10724.8|10755.5|10751.5|10724.8|10720.8|69
1650596100000|2022-04-22 02:55:00|10728|10724|10707.3|10699.3|10728.5|10724.5|10703.1|10699.3|44
1650596400000|2022-04-22 03:00:00|10705.4|10701.4|10697.2|10693.2|10718.4|10714.3|10686.8|10681.3|143
1650596700000|2022-04-22 03:05:00|10697.4|10693.4|10696.5|10688.5|10711|10706|10685.4|10679.5|133
1650597000000|2022-04-22 03:10:00|10696.1|10688.1|10692.5|10684.5|10705.1|10699|10679.2|10672.9|104
1650597300000|2022-04-22 03:15:00|10692.9|10684.9|10696.2|10692.2|10697.9|10693.4|10678.3|10673.3|114
1650597600000|2022-04-22 03:20:00|10695.8|10691.8|10694|10690|10702.7|10697.3|10685.4|10681.4|82
1650597900000|2022-04-22 03:25:00|10693.1|10690.3|10685.3|10681.3|10693.1|10690.3|10677.3|10673.3|37
1650598200000|2022-04-22 03:30:00|10684.8|10680.8|10709.1|10705.1|10709.1|10705.1|10684.8|10680.8|45
1650598500000|2022-04-22 03:35:00|10708.6|10704.6|10708.5|10704.5|10709|10705|10704|10699.7|8
1650598800000|2022-04-22 03:40:00|10709|10705|10694.9|10690.9|10709|10705|10693|10689|18
1650599100000|2022-04-22 03:45:00|10694.5|10690.5|10690.9|10688.1|10699.9|10695.5|10690|10686|13
1650599400000|2022-04-22 03:50:00|10691|10687|10703.8|10699.8|10708.3|10704.2|10685.5|10682.6|99
1650599700000|2022-04-22 03:55:00|10704.3|10700.3|10702.5|10698.5|10711|10707|10698.6|10694.6|4
1650600000000|2022-04-22 04:00:00|10702.4|10698.4|10701.6|10697.6|10708.7|10702.6|10699.4|10695.3|10
1650600300000|2022-04-22 04:05:00|10701.2|10697.2|10693.2|10689.2|10702.5|10698|10690.3|10686.8|39
1650600600000|2022-04-22 04:10:00|10692.7|10688.7|10690.2|10686.2|10694.2|10690.2|10688.1|10684.8|15
1650600900000|2022-04-22 04:15:00|10689.7|10686.9|10688.7|10685.9|10698.9|10693.8|10688.3|10685.4|19
1650601200000|2022-04-22 04:20:00|10688.3|10685.5|10689.8|10685.8|10697.2|10693.2|10686.9|10682.9|53
1650601500000|2022-04-22 04:25:00|10690.2|10686.2|10688.1|10684.1|10691.9|10688.3|10683.5|10680.2|16
1650601800000|2022-04-22 04:30:00|10687.3|10683.3|10682.2|10678.2|10689.3|10685.3|10680.7|10676.7|41
1650602100000|2022-04-22 04:35:00|10682.1|10678.1|10687.3|10683.3|10687.7|10683.9|10680.7|10676.7|15
1650602400000|2022-04-22 04:40:00|10686.8|10682.8|10697.9|10693.9|10697.9|10693.9|10686.4|10682.4|46
1650602700000|2022-04-22 04:45:00|10697.4|10693.4|10693.5|10689.5|10705|10698.5|10692.9|10687.4|156
1650603000000|2022-04-22 04:50:00|10693.9|10689.9|10696.9|10692.9|10697.5|10693.5|10693.4|10689.4|5
1650603300000|2022-04-22 04:55:00|10696.2|10693.4|10699.8|10695.8|10700.9|10696.9|10694.5|10690.2|6
1650603600000|2022-04-22 05:00:00|10700.3|10696.3|10706.5|10702.5|10707.1|10703.1|10694.3|10687.9|29
1650603900000|2022-04-22 05:05:00|10706.6|10702.6|10716.1|10712.1|10716.1|10712.1|10703.4|10698.4|33
1650604200000|2022-04-22 05:10:00|10715|10711|10703.4|10699.4|10717.1|10714.2|10700.4|10696.4|16
1650604500000|2022-04-22 05:15:00|10703.5|10699.5|10700.6|10696.6|10709.1|10705.1|10698.4|10693.9|19
1650604800000|2022-04-22 05:20:00|10701.4|10697.4|10692.8|10688.8|10703.3|10699.3|10691.4|10687.4|14
1650605100000|2022-04-22 05:25:00|10693.6|10689.6|10685.6|10681.6|10695.6|10691.6|10682.1|10676.6|89
1650605400000|2022-04-22 05:30:00|10685.7|10681.7|10667|10663|10688|10681.7|10657.6|10653.4|313
1650605700000|2022-04-22 05:35:00|10667.1|10663.1|10691.9|10687.9|10695|10689.1|10662.9|10658.9|21
1650606000000|2022-04-22 05:40:00|10693.4|10685.4|10693.3|10689.3|10695.8|10691.8|10681.4|10677.4|42
1650606300000|2022-04-22 05:45:00|10693.2|10689.2|10663.3|10659.3|10693.4|10689.4|10660.4|10656.2|47
1650606600000|2022-04-22 05:50:00|10667.2|10659.2|10671.3|10667.3|10679.8|10675.8|10663.1|10657|123
1650606900000|2022-04-22 05:55:00|10671.7|10667.7|10683.7|10679.7|10689.7|10685.7|10671.7|10667.7|88
1650607200000|2022-04-22 06:00:00|10684.1|10680.1|10681.6|10673.6|10694.8|10689|10666.9|10661.2|153
1650607500000|2022-04-22 06:05:00|10682.4|10674.4|10682.5|10678.5|10690.4|10684|10672.3|10664.8|40
1650607800000|2022-04-22 06:10:00|10682.6|10678.6|10673.8|10669.8|10691.6|10686|10673.8|10669.2|110
1650608100000|2022-04-22 06:15:00|10674.1|10670.1|10651.6|10647.6|10680.4|10676.3|10648.9|10644.9|656
1650608400000|2022-04-22 06:20:00|10651.1|10647.1|10649.3|10645.3|10657.2|10653.2|10635.2|10631.2|597
1650608700000|2022-04-22 06:25:00|10649.7|10645.7|10658.7|10654.7|10661|10657|10645.5|10640.4|70
1650609000000|2022-04-22 06:30:00|10658.2|10654.2|10640.3|10636.3|10660.9|10657.6|10639.8|10635.8|209
1650609300000|2022-04-22 06:35:00|10640.2|10636.2|10658.8|10654.8|10660.2|10655.6|10636.1|10632.1|304
1650609600000|2022-04-22 06:40:00|10659.2|10655.2|10657.7|10653.7|10661.3|10658|10646.4|10642.4|135
1650609900000|2022-04-22 06:45:00|10658.5|10654.5|10677.3|10673.3|10677.9|10673.9|10651.1|10645.3|176
1650610200000|2022-04-22 06:50:00|10676.9|10672.9|10688.9|10684.9|10694.2|10690.2|10670.4|10665.1|432
1650610500000|2022-04-22 06:55:00|10688.5|10684.5|10718.2|10714.2|10733.3|10729.3|10688.5|10684.5|1448
1650610800000|2022-04-22 07:00:00|10718.7|10714.7|10716.3|10712.3|10722.5|10716.5|10699.6|10695.6|192
1650611100000|2022-04-22 07:05:00|10716.7|10712.7|10734.4|10730.4|10741.2|10737.2|10715.6|10711.6|176
1650611400000|2022-04-22 07:10:00|10733.6|10729.6|10739.2|10735.2|10751.7|10746.6|10727.7|10723.7|215
1650611700000|2022-04-22 07:15:00|10739.6|10735.6|10741.5|10737.5|10742.2|10738.2|10722.5|10718.5|108
1650612000000|2022-04-22 07:20:00|10740.7|10736.7|10724.9|10720.9|10744.2|10740.2|10720.9|10716.9|685
1650612300000|2022-04-22 07:25:00|10725.3|10721.3|10715.5|10711.5|10729.3|10725.3|10711.5|10707.9|213
1650612600000|2022-04-22 07:30:00|10715.9|10711.9|10724.8|10720.8|10740.5|10736.5|10712.8|10708.8|313
1650612900000|2022-04-22 07:35:00|10724.4|10720.4|10708.2|10704.2|10731.9|10726.1|10706.1|10700.3|246
1650613200000|2022-04-22 07:40:00|10708.3|10704.3|10730.7|10726.7|10731.7|10727.7|10702.1|10698.1|162
1650613500000|2022-04-22 07:45:00|10731.2|10727.2|10732.7|10728.7|10738.1|10734.1|10721.3|10717.3|277
1650613800000|2022-04-22 07:50:00|10732.3|10728.3|10762.7|10759.9|10764.4|10760.4|10729.7|10726.6|524
1650614100000|2022-04-22 07:55:00|10763.3|10759.3|10767.5|10763.5|10773.7|10769.7|10753.1|10749.1|563
1650614400000|2022-04-22 08:00:00|10769.6|10761.6|10743.5|10739.5|10772.6|10768.5|10731.3|10727.4|1422
1650614700000|2022-04-22 08:05:00|10743|10739|10724.4|10720.4|10749|10744|10719.3|10714.9|390
1650615000000|2022-04-22 08:10:00|10723.9|10719.9|10736.9|10732.9|10745.8|10741.8|10710.3|10706.3|554
1650615300000|2022-04-22 08:15:00|10737.3|10733.3|10698|10694|10737.3|10733.3|10693|10688.7|568
1650615600000|2022-04-22 08:20:00|10698.1|10694.1|10663.2|10659.2|10701.1|10697.1|10648.9|10640.9|1439
1650615900000|2022-04-22 08:25:00|10662.8|10658.8|10676.1|10672.1|10688.7|10683.4|10661.4|10655.4|3952
1650616200000|2022-04-22 08:30:00|10676.5|10672.5|10602.7|10598.7|10676.5|10672.5|10601.6|10598.2|3635
1650616500000|2022-04-22 08:35:00|10602.3|10598.3|10587|10583|10630.6|10626.2|10586|10582|1735
1650616800000|2022-04-22 08:40:00|10589.2|10581.2|10592.5|10588.5|10611|10604.2|10554.5|10550.5|3012
1650617100000|2022-04-22 08:45:00|10592.4|10588.4|10596.3|10592.3|10609.2|10605.2|10589|10584.8|607
1650617400000|2022-04-22 08:50:00|10595.9|10591.9|10610.7|10606.7|10618.6|10614.6|10588.8|10585.3|507
1650617700000|2022-04-22 08:55:00|10611.8|10607.8|10621.5|10617.5|10625.4|10621|10604.1|10600.1|539
1650618000000|2022-04-22 09:00:00|10621.9|10617.9|10595.9|10591.9|10625.8|10620.9|10592.4|10588.4|343
1650618300000|2022-04-22 09:05:00|10596|10592|10599.6|10595.6|10603.6|10599.6|10582.9|10578.9|405
1650618600000|2022-04-22 09:10:00|10599.4|10595.4|10584.5|10580.5|10602.4|10596.6|10583.6|10579.6|386
1650618900000|2022-04-22 09:15:00|10584|10580|10605|10601|10610.6|10606.6|10582|10578.7|503
1650619200000|2022-04-22 09:20:00|10602.9|10598.9|10645.8|10641.8|10647.9|10643.9|10601|10597|407
1650619500000|2022-04-22 09:25:00|10645.4|10641.4|10646.3|10642.3|10652.7|10648.7|10634.7|10630.7|275
1650619800000|2022-04-22 09:30:00|10646.2|10642.2|10630.4|10626.4|10646.2|10642.2|10622.4|10618.4|256
1650620100000|2022-04-22 09:35:00|10630.9|10626.9|10655|10651|10659.3|10655.3|10629.3|10625.3|189
1650620400000|2022-04-22 09:40:00|10653.6|10649.6|10656.5|10652.5|10664.6|10660.6|10645.2|10641.2|218
1650620700000|2022-04-22 09:45:00|10656.1|10652.1|10656.9|10652.9|10659|10655|10637.8|10633.8|298
1650621000000|2022-04-22 09:50:00|10656.5|10652.5|10635.4|10631.4|10658.1|10654.1|10635.4|10631|326
1650621300000|2022-04-22 09:55:00|10635.2|10631.2|10630.9|10626.9|10639.4|10635.4|10620.7|10616.7|419
1650621600000|2022-04-22 10:00:00|10630.7|10626.7|10630.7|10626.7|10643.9|10639.9|10614.8|10610.8|288
1650621900000|2022-04-22 10:05:00|10631.1|10627.1|10627.4|10623.4|10636.6|10632.6|10620.1|10616.1|209
1650622200000|2022-04-22 10:10:00|10627|10623|10619.8|10615.8|10627.4|10623.4|10607.8|10603.4|193
1650622500000|2022-04-22 10:15:00|10619.7|10615.7|10606.2|10602.2|10626.8|10622.8|10603|10599|1567
1650622800000|2022-04-22 10:20:00|10605.7|10601.7|10593.2|10589.2|10608.8|10605.3|10588.3|10584.3|1026
1650623100000|2022-04-22 10:25:00|10593.6|10589.6|10599.2|10595.2|10600.1|10596.7|10584.2|10580.2|308
1650623400000|2022-04-22 10:30:00|10598.2|10594.2|10616.9|10612.9|10617.7|10613.7|10590.1|10586.1|307
1650623700000|2022-04-22 10:35:00|10618.1|10614.1|10634|10630|10643.5|10639.5|10614.2|10610.2|395
1650624000000|2022-04-22 10:40:00|10633.6|10629.6|10625.3|10621.3|10640.5|10635|10619.5|10615.5|303
1650624300000|2022-04-22 10:45:00|10624.9|10620.9|10645.7|10641.7|10659.3|10655.3|10623.9|10619.9|300
1650624600000|2022-04-22 10:50:00|10645.8|10641.8|10643.8|10639.8|10649.4|10645.4|10635.1|10631.1|153
1650624900000|2022-04-22 10:55:00|10643.4|10639.4|10649.9|10645.9|10657.3|10653.3|10642.9|10638.9|168
1650625200000|2022-04-22 11:00:00|10649|10645|10650.1|10646.1|10659|10655|10645.6|10641.6|299
1650625500000|2022-04-22 11:05:00|10650.6|10646.6|10670.4|10666.4|10680.4|10677.1|10645.6|10641.6|407
1650625800000|2022-04-22 11:10:00|10672|10668|10668.5|10664.5|10674.9|10671.5|10657.9|10653.9|247
1650626100000|2022-04-22 11:15:00|10667.9|10663.9|10678.9|10674.9|10680.4|10677.5|10663.8|10659.8|265
1650626400000|2022-04-22 11:20:00|10679.1|10675.1|10682.3|10678.3|10690.6|10687.1|10666.2|10662.2|469
1650626700000|2022-04-22 11:25:00|10682.7|10678.7|10695.8|10691.8|10704.1|10700.7|10678.8|10674.8|501
1650627000000|2022-04-22 11:30:00|10695|10691|10687.6|10683.6|10697|10693|10680.2|10676.2|248
1650627300000|2022-04-22 11:35:00|10688.2|10684.2|10681.2|10677.2|10706.1|10700.5|10680.5|10676.5|302
1650627600000|2022-04-22 11:40:00|10680.4|10676.4|10670.7|10666.7|10692.9|10688.9|10665.2|10661.2|406
1650627900000|2022-04-22 11:45:00|10670.8|10666.8|10653.7|10649.7|10676.2|10672.8|10648.2|10644.2|293
1650628200000|2022-04-22 11:50:00|10653.3|10649.3|10685.8|10681.8|10688.3|10683.9|10633.1|10629.1|1634
1650628500000|2022-04-22 11:55:00|10686.2|10682.2|10675.5|10671.5|10694.3|10689|10672.6|10668.6|654
1650628800000|2022-04-22 12:00:00|10675.9|10671.9|10670.5|10666.5|10677.6|10673.6|10661.9|10657.9|231
1650629100000|2022-04-22 12:05:00|10669.5|10665.5|10660.3|10656.3|10674.5|10670.5|10650.4|10646.4|199
1650629400000|2022-04-22 12:10:00|10660|10656|10672.8|10668.8|10678.3|10673.3|10652.1|10649.3|835
1650629700000|2022-04-22 12:15:00|10672.9|10668.9|10665.2|10661.2|10686.8|10682.8|10659.4|10655.4|529
1650630000000|2022-04-22 12:20:00|10665.1|10661.1|10656.3|10652.3|10665.6|10661.6|10648.8|10644.8|187
1650630300000|2022-04-22 12:25:00|10654.7|10650.7|10664.3|10660.3|10672.8|10668.8|10650.3|10646.3|171
1650630600000|2022-04-22 12:30:00|10663.9|10659.9|10665.3|10661.3|10671.3|10667.3|10653.5|10648.7|548
1650630900000|2022-04-22 12:35:00|10666.3|10662.3|10677.1|10673.1|10680.1|10676.1|10659.8|10655.8|180
1650631200000|2022-04-22 12:40:00|10679.2|10675.2|10699.2|10695.2|10702.5|10698.5|10662.1|10658.1|926
1650631500000|2022-04-22 12:45:00|10699.1|10695.1|10710.4|10706.4|10716.9|10712.9|10698.7|10694.7|876
1650631800000|2022-04-22 12:50:00|10710.8|10706.8|10697.1|10693.1|10712.8|10708.8|10686.2|10682.2|483
1650632100000|2022-04-22 12:55:00|10697.2|10693.2|10705.6|10701.6|10717.8|10713.8|10696.8|10692.8|371
1650632400000|2022-04-22 13:00:00|10706|10702|10654.1|10650.1|10718.1|10714.1|10649.2|10645.2|665
1650632700000|2022-04-22 13:05:00|10653.9|10649.9|10625.3|10621.3|10653.9|10649.9|10615.3|10611.3|876
1650633000000|2022-04-22 13:10:00|10625.1|10621.1|10590.2|10586.2|10645.9|10641.9|10588.9|10584.9|1293
1650633300000|2022-04-22 13:15:00|10589.8|10585.8|10619.7|10615.7|10627.3|10623.3|10582.1|10578.1|786
1650633600000|2022-04-22 13:20:00|10619.2|10615.2|10601.9|10597.9|10627.3|10623.3|10599.8|10595.5|740
1650633900000|2022-04-22 13:25:00|10602|10598|10652.4|10648.4|10656.9|10652.9|10602|10598|1026
1650634200000|2022-04-22 13:30:00|10651.9|10647.9|10645.1|10641.1|10669.3|10665.3|10618.9|10614.9|749
1650634500000|2022-04-22 13:35:00|10644.7|10640.7|10677.6|10673.6|10681.2|10677.2|10644.2|10640.2|329
1650634800000|2022-04-22 13:40:00|10677.4|10673.4|10704.2|10696.2|10708.2|10704.2|10675.6|10671.6|508
1650635100000|2022-04-22 13:45:00|10702.7|10698.7|10694.3|10690.3|10719.5|10715.6|10689|10685.4|1125
1650635400000|2022-04-22 13:50:00|10694.4|10690.4|10692.5|10688.5|10712.5|10708.5|10683.2|10679.2|267
1650635700000|2022-04-22 13:55:00|10693.8|10689.8|10686.2|10682.2|10711.8|10707.8|10684.7|10680.7|381
1650636000000|2022-04-22 14:00:00|10686.1|10682.1|10650.6|10646.6|10691.2|10687.2|10631.2|10627.2|551
1650636300000|2022-04-22 14:05:00|10650.7|10646.7|10671.3|10667.3|10673.8|10670.4|10640.2|10636.2|522
1650636600000|2022-04-22 14:10:00|10671.2|10668.4|10691.4|10687.4|10709.1|10705.1|10668.3|10664.3|535
1650636900000|2022-04-22 14:15:00|10690.6|10686.6|10694.6|10690.6|10717.7|10713.7|10688.1|10680.6|617
1650637200000|2022-04-22 14:20:00|10692.2|10689.4|10685|10681|10700.4|10696.4|10655.7|10651.7|597
1650637500000|2022-04-22 14:25:00|10684.6|10680.6|10668.3|10664.3|10693|10689.6|10661.2|10657.2|426
1650637800000|2022-04-22 14:30:00|10669.2|10665.2|10661|10657|10681.5|10677.5|10651.6|10647.6|292
1650638100000|2022-04-22 14:35:00|10660.6|10656.6|10598.4|10595.6|10664.6|10660.6|10591.3|10587.3|1204
1650638400000|2022-04-22 14:40:00|10598.8|10596|10617.7|10613.7|10634.1|10629|10594.7|10588|1231
1650638700000|2022-04-22 14:45:00|10618.1|10614.1|10613.8|10611|10640.9|10636.9|10610.8|10607.9|367
1650639000000|2022-04-22 14:50:00|10614.6|10610.6|10588.2|10584.2|10627|10624.2|10586.1|10580.6|951
1650639300000|2022-04-22 14:55:00|10588.1|10584.1|10593.4|10589.4|10597.8|10593.8|10580.4|10577.1|1076
1650639600000|2022-04-22 15:00:00|10592.5|10588.5|10612.2|10608.2|10622.2|10618.2|10586|10582.8|1306
1650639900000|2022-04-22 15:05:00|10611.8|10607.8|10594.9|10590.9|10620.8|10617.4|10594.6|10590.6|1569
1650640200000|2022-04-22 15:10:00|10594.5|10590.5|10613.5|10609.5|10625.1|10621.1|10581.9|10578|971
1650640500000|2022-04-22 15:15:00|10612.1|10608.1|10614|10610|10628|10624|10595.1|10591.8|915
1650640800000|2022-04-22 15:20:00|10614.2|10610.2|10656.2|10652.2|10656.9|10652.9|10607.6|10603.6|1914
1650641100000|2022-04-22 15:25:00|10656.4|10652.4|10637.1|10633.1|10656.8|10653.4|10610|10606.2|4567
1650641400000|2022-04-22 15:30:00|10637.2|10633.2|10610.2|10606.2|10637.2|10633.2|10590.4|10586.4|2642
1650641700000|2022-04-22 15:35:00|10610.3|10606.3|10613.7|10609.7|10618.5|10614.5|10594.7|10588.6|677
1650642000000|2022-04-22 15:40:00|10614.1|10610.1|10604.6|10600.6|10629.2|10625.2|10600|10596|693
1650642300000|2022-04-22 15:45:00|10603.2|10599.2|10594.2|10590.2|10619.7|10615.7|10590.3|10586.3|832
1650642600000|2022-04-22 15:50:00|10592.4|10588.4|10595.3|10591.3|10615|10609.3|10588|10584.3|653
1650642900000|2022-04-22 15:55:00|10596.4|10592.4|10597.4|10593.4|10607.4|10603.4|10591.9|10587.9|377
1650643200000|2022-04-22 16:00:00|10596.9|10592.9|10617.7|10613.7|10629.5|10625.5|10595.4|10591.4|429
1650643500000|2022-04-22 16:05:00|10618.2|10614.2|10615.7|10611.7|10630.5|10625.4|10614.1|10610.1|874
1650643800000|2022-04-22 16:10:00|10615.3|10611.3|10621.3|10617.3|10628.9|10624.9|10611.8|10607.3|324
1650644100000|2022-04-22 16:15:00|10621.2|10617.2|10622.9|10618.9|10628.9|10623.8|10613.4|10609.4|277
1650644400000|2022-04-22 16:20:00|10622.4|10618.4|10629.8|10625.8|10631.8|10627.8|10620.5|10616.5|237
1650644700000|2022-04-22 16:25:00|10629.7|10625.7|10635.3|10631.3|10639.9|10637.1|10627.7|10623.7|493
1650645000000|2022-04-22 16:30:00|10634.7|10630.7|10659.5|10655.5|10661|10657|10633.4|10629.4|415
1650645300000|2022-04-22 16:35:00|10656.5|10652.5|10661.2|10657.2|10675.3|10671.3|10656.4|10652.5|435
1650645600000|2022-04-22 16:40:00|10660.8|10656.8|10633.4|10629.4|10669.7|10665.7|10628.4|10623.9|844
1650645900000|2022-04-22 16:45:00|10634.9|10626.9|10627.3|10623.3|10636.4|10633.1|10621.2|10617.2|355
1650646200000|2022-04-22 16:50:00|10629.3|10625.3|10614.8|10610.8|10632.8|10628.8|10609.7|10605.7|263
1650646500000|2022-04-22 16:55:00|10615.2|10611.2|10627|10623|10629.5|10626.2|10610.8|10606.8|463
1650646800000|2022-04-22 17:00:00|10626.6|10622.6|10614.6|10610.6|10637.2|10633.6|10608|10602|419
1650647100000|2022-04-22 17:05:00|10615.1|10611.1|10605|10601|10624.1|10620|10601.9|10597.9|425
1650647400000|2022-04-22 17:10:00|10604.9|10600.9|10618.2|10614.2|10619.5|10615.5|10601.3|10597.3|288
1650647700000|2022-04-22 17:15:00|10618.6|10615.8|10603.6|10599.6|10619.3|10615.8|10602.9|10598.9|292
1650648000000|2022-04-22 17:20:00|10603.2|10599.2|10613.8|10609.8|10615.3|10611.3|10602.1|10598.1|276
1650648300000|2022-04-22 17:25:00|10613.3|10609.3|10601.8|10597.8|10613.8|10609.8|10600.7|10596.7|247
1650648600000|2022-04-22 17:30:00|10601.3|10597.3|10602.6|10598.6|10604.2|10600.2|10589.9|10585.9|890
1650648900000|2022-04-22 17:35:00|10602.5|10598.5|10594.6|10590.6|10621.8|10617.8|10593.5|10589.6|877
1650649200000|2022-04-22 17:40:00|10593.6|10589.6|10620.1|10616.1|10621.3|10617.1|10592.7|10588.1|391
1650649500000|2022-04-22 17:45:00|10619.7|10615.7|10633.7|10629.7|10636.7|10633.3|10616.7|10612.7|400
1650649800000|2022-04-22 17:50:00|10634.6|10630.6|10635.3|10631.3|10636.7|10633.3|10626.3|10622.8|388
1650650100000|2022-04-22 17:55:00|10634.9|10630.9|10635.9|10631.9|10643.4|10639.5|10628.9|10624.9|377
1650650400000|2022-04-22 18:00:00|10636.7|10632.7|10636.7|10632.7|10641.4|10637.4|10624.3|10620.3|426
1650650700000|2022-04-22 18:05:00|10636.8|10632.8|10632.9|10628.9|10638.6|10634.6|10616.5|10612.5|269
1650651000000|2022-04-22 18:10:00|10633.3|10629.3|10602.7|10598.7|10633.8|10629.8|10595.6|10591.6|555
1650651300000|2022-04-22 18:15:00|10602.1|10598.1|10626.9|10622.9|10634.8|10630.8|10594.7|10589.6|432
1650651600000|2022-04-22 18:20:00|10627.7|10623.7|10621.1|10617.1|10640.5|10636.9|10620.4|10616.4|1037
1650651900000|2022-04-22 18:25:00|10621.5|10617.5|10611.4|10607.4|10639.9|10635.9|10590.1|10586.1|4988
1650652200000|2022-04-22 18:30:00|10611.6|10607.6|10619.6|10615.6|10630.8|10626.8|10609.1|10605.1|885
1650652500000|2022-04-22 18:35:00|10619.9|10615.9|10592.1|10588.1|10623.7|10619.7|10591.5|10587.7|351
1650652800000|2022-04-22 18:40:00|10591.6|10587.6|10593|10589|10595.8|10591.8|10586.6|10582.6|328
1650653100000|2022-04-22 18:45:00|10592.4|10588.4|10583.7|10579.7|10595.9|10591.9|10581.8|10577.8|191
1650653400000|2022-04-22 18:50:00|10584.1|10580.1|10585.8|10581.8|10587.8|10583.8|10564.8|10561.4|425
1650653700000|2022-04-22 18:55:00|10585.9|10581.9|10578.9|10574.9|10592.8|10588.8|10576.8|10572.8|168
1650654000000|2022-04-22 19:00:00|10579.7|10575.7|10574|10570|10579.9|10575.9|10568.2|10562.1|151
1650654300000|2022-04-22 19:05:00|10574.3|10570.3|10579.9|10575.9|10582.8|10578.8|10574.3|10570.3|24
1650654600000|2022-04-22 19:10:00|10579.5|10575.5|10577.6|10573.6|10580.4|10576.4|10572.3|10568.4|135
1650654900000|2022-04-22 19:15:00|10577.5|10573.5|10589.3|10585.3|10589.7|10585.3|10572.6|10568.6|166
1650655200000|2022-04-22 19:20:00|10589.2|10585.2|10585.9|10581.9|10596.9|10593.2|10585.9|10581.9|68
1650655500000|2022-04-22 19:25:00|10585.4|10581.4|10572.3|10568.3|10591.5|10587.5|10572.3|10568.3|161
1650655800000|2022-04-22 19:30:00|10573.2|10569.2|10575.2|10571.2|10582.3|10577.3|10571.7|10567.7|102
1650656100000|2022-04-22 19:35:00|10575.3|10571.3|10581.4|10577.4|10584|10580|10575.3|10571.3|47
1650656400000|2022-04-22 19:40:00|10581|10577|10571.5|10567.5|10586.6|10582.6|10567.1|10563.1|56
1650656700000|2022-04-22 19:45:00|10569.6|10565.6|10575.6|10571.6|10578.8|10574.8|10567.3|10563.3|79
1650657000000|2022-04-22 19:50:00|10576.1|10572.1|10578.8|10574.8|10581.8|10578.4|10567.3|10562.9|164
1650657300000|2022-04-22 19:55:00|10578.3|10574.3|10570.4|10566.4|10581.8|10577.8|10568.2|10564.2|33
1650657600000|2022-04-22 20:00:00|10570.8|10566.8|10571.3|10567.3|10582.8|10578.9|10570.3|10564.3|132
1650657900000|2022-04-22 20:05:00|10568.7|10564.7|10517.3|10513.3|10568.7|10564.7|10515.3|10512|450
1650658200000|2022-04-22 20:10:00|10517.8|10513.8|10523.1|10515.1|10531.5|10528.7|10516.2|10512.2|95
1650658500000|2022-04-22 20:15:00|10522.7|10514.7|10524.7|10520.7|10528.9|10524.2|10520.6|10514.7|20
1650658800000|2022-04-22 20:20:00|10524.2|10520.2|10519.5|10515.5|10526.7|10522.7|10517|10512.1|71
1650659100000|2022-04-22 20:25:00|10519.6|10515.6|10530.3|10526.3|10534.7|10530.7|10519.6|10515.6|115
1650659400000|2022-04-22 20:30:00|10529.8|10525.8|10530.4|10526.4|10534.5|10529.8|10526.2|10522.2|70
1650659700000|2022-04-22 20:35:00|10530.5|10526.5|10544.6|10536.6|10546.6|10543.2|10529.9|10524.5|78
1650660000000|2022-04-22 20:40:00|10542.7|10538.7|10552.1|10548.1|10570.6|10564.6|10542.7|10538.7|121
1650660300000|2022-04-22 20:45:00|10547|10543|10558|10554|10559.5|10554|10539.8|10534.3|63
1650660600000|2022-04-22 20:50:00|10559|10555|10571.5|10563.5|10573.3|10566|10555.6|10548.9|66
1650660900000|2022-04-22 20:55:00|10571.8|10563.8|10580.7|10572.7|10581.7|10576.5|10571.6|10563.8|123
1650661200000|2022-04-22 21:00:00|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|0
1650837600000|2022-04-24 22:00:00|10536.3|10528.3|10512.1|10508.1|10538.3|10530.3|10479.2|10474.5|376
1650837900000|2022-04-24 22:05:00|10513.9|10509.9|10483.4|10479.4|10517.1|10509.9|10473.8|10469.8|112
1650838200000|2022-04-24 22:10:00|10482.9|10478.9|10475.6|10467.6|10490.4|10484.4|10474.5|10467.6|56
1650838500000|2022-04-24 22:15:00|10475.5|10467.5|10469.7|10465.7|10479|10472.9|10468|10464.2|119
1650838800000|2022-04-24 22:20:00|10470.1|10466.1|10461.6|10457.6|10474.5|10467.2|10459|10453.9|205
1650839100000|2022-04-24 22:25:00|10462.1|10458.1|10463|10459|10466.5|10461.6|10462.1|10456.5|19
1650839400000|2022-04-24 22:30:00|10462.9|10458.9|10466.7|10462.7|10472.2|10466.2|10459.1|10454.3|57
1650839700000|2022-04-24 22:35:00|10466.3|10462.3|10466.9|10458.9|10475.6|10471.3|10466|10458|15
1650840000000|2022-04-24 22:40:00|10466.5|10458.5|10441.2|10433.2|10466.5|10460.1|10418.5|10415.1|761
1650840300000|2022-04-24 22:45:00|10441.6|10433.6|10462.8|10454.8|10470.8|10462.8|10435.8|10429.8|132
1650840600000|2022-04-24 22:50:00|10462.7|10454.7|10457.8|10449.8|10469.9|10461.9|10456.8|10449.3|1
1650840900000|2022-04-24 22:55:00|10458.3|10450.3|10464.3|10456.3|10467.3|10459.8|10458.3|10450.3|13
1650841200000|2022-04-24 23:00:00|10464.7|10456.7|10458.8|10450.8|10466.2|10458.2|10448.2|10441.7|7
1650841500000|2022-04-24 23:05:00|10461.3|10453.3|10465.3|10457.3|10468.7|10463.7|10461.3|10453.3|28
1650841800000|2022-04-24 23:10:00|10465.7|10457.7|10465.2|10457.2|10467.3|10460.2|10455.1|10447.3|15
1650842100000|2022-04-24 23:15:00|10465.1|10457.1|10443.1|10435.1|10465.1|10457.1|10441.6|10434.7|47
1650842400000|2022-04-24 23:20:00|10447.1|10439.1|10471.1|10463.1|10473.1|10466.5|10444.7|10437.6|21
1650842700000|2022-04-24 23:25:00|10471.6|10463.6|10469|10461|10471.6|10463.6|10465.6|10457.6|3
1650843000000|2022-04-24 23:30:00|10468.6|10460.6|10480.1|10472.1|10482.9|10477.5|10467.2|10460.5|30
1650843300000|2022-04-24 23:35:00|10480.2|10472.2|10475.6|10467.6|10482.5|10477|10475.6|10467.6|7
1650843600000|2022-04-24 23:40:00|10475.7|10467.7|10473.5|10465.5|10477.1|10469.1|10469.3|10462.6|0
1650843900000|2022-04-24 23:45:00|10473.6|10465.6|10461.5|10453.5|10474.6|10466.6|10454.6|10448.5|12
1650844200000|2022-04-24 23:50:00|10461.8|10453.8|10477.1|10469.1|10477.1|10469.1|10448.5|10443|18
1650844500000|2022-04-24 23:55:00|10477|10469|10464.5|10456.5|10479|10472|10462.2|10454.2|9
1650844800000|2022-04-25 00:00:00|10464.6|10456.6|10489|10481|10498.5|10493.5|10445.6|10439.5|69
1650845100000|2022-04-25 00:05:00|10487|10483|10466.3|10462.3|10492.4|10486.1|10466.3|10459.9|34
1650845400000|2022-04-25 00:10:00|10466.8|10462.8|10439.7|10435.7|10474.8|10468.8|10435.6|10430.7|59
1650845700000|2022-04-25 00:15:00|10441.1|10433.1|10435|10427|10443.2|10435.6|10429.2|10423.3|52
1650846000000|2022-04-25 00:20:00|10436.3|10428.3|10454.4|10446.4|10454.9|10448.9|10429.8|10424.2|54
1650846300000|2022-04-25 00:25:00|10454.8|10446.8|10464.5|10456.5|10471|10464.5|10449.9|10441.9|14
1650846600000|2022-04-25 00:30:00|10465.4|10461.4|10458.4|10450.4|10482.5|10476|10455.6|10448.9|18
1650846900000|2022-04-25 00:35:00|10458.2|10450.2|10439.8|10435.8|10458.9|10450.9|10438.4|10432.9|43
1650847200000|2022-04-25 00:40:00|10439.4|10435.4|10448.8|10440.8|10450.9|10444.5|10437.4|10432.4|12
1650847500000|2022-04-25 00:45:00|10446.9|10442.9|10421.9|10417.9|10449.6|10443.8|10419.9|10412.9|160
1650847800000|2022-04-25 00:50:00|10421.4|10417.4|10425.8|10421.8|10431.5|10425.5|10417.9|10412.9|50
1650848100000|2022-04-25 00:55:00|10425.7|10421.7|10439.8|10435.8|10446.3|10442.3|10425.3|10419.8|18
1650848400000|2022-04-25 01:00:00|10440.2|10436.2|10400.9|10396.9|10440.2|10436.2|10383.7|10377.2|298
1650848700000|2022-04-25 01:05:00|10400|10396|10376|10372|10400.5|10396|10367|10359|129
1650849000000|2022-04-25 01:10:00|10375.6|10371.6|10360.5|10356.5|10381.9|10373.9|10356.9|10350.9|297
1650849300000|2022-04-25 01:15:00|10359|10355|10355.7|10351.7|10376.5|10370.5|10349.1|10345.7|343
1650849600000|2022-04-25 01:20:00|10356.6|10352.6|10345.9|10337.9|10377|10371.5|10341|10335.2|164
1650849900000|2022-04-25 01:25:00|10345|10337|10348.1|10344.1|10357.4|10351.5|10340.5|10334.6|79
1650850200000|2022-04-25 01:30:00|10348.2|10344.2|10345.6|10341.6|10363.6|10356.6|10340.6|10336.6|157
1650850500000|2022-04-25 01:35:00|10345.2|10341.2|10334.5|10330.5|10349.5|10344.6|10332.9|10327.7|68
1650850800000|2022-04-25 01:40:00|10334.4|10330.4|10350.5|10342.5|10351.5|10344.6|10317.6|10313.6|178
1650851100000|2022-04-25 01:45:00|10349.6|10341.6|10316|10312|10351.5|10343.6|10316|10312|162
1650851400000|2022-04-25 01:50:00|10316.1|10312.1|10345.4|10341.4|10347|10341.4|10312.9|10308.9|285
1650851700000|2022-04-25 01:55:00|10344.9|10340.9|10331.7|10327.7|10350.9|10345.6|10330.8|10324.7|233
1650852000000|2022-04-25 02:00:00|10334.6|10326.6|10317|10313|10334.6|10329|10312.6|10307.5|220
1650852300000|2022-04-25 02:05:00|10319.1|10311.1|10316.3|10312.3|10325.9|10319.9|10307.9|10303.9|147
1650852600000|2022-04-25 02:10:00|10315.9|10311.9|10313.8|10305.8|10318.8|10313.3|10306.9|10302.6|80
1650852900000|2022-04-25 02:15:00|10314.7|10306.7|10339.6|10331.6|10339.6|10333.1|10312.2|10306.7|45
1650853200000|2022-04-25 02:20:00|10337.7|10333.7|10334.5|10330.5|10342.5|10337|10323.8|10319.8|76
1650853500000|2022-04-25 02:25:00|10334.9|10330.9|10331.2|10323.2|10337|10331.5|10323.4|10317.5|44
1650853800000|2022-04-25 02:30:00|10330.7|10322.7|10318.8|10314.8|10334.7|10329.1|10312.9|10307.5|80
1650854100000|2022-04-25 02:35:00|10318.7|10314.7|10343.6|10339.6|10346.6|10341.7|10307.9|10303.7|366
1650854400000|2022-04-25 02:40:00|10343.2|10339.2|10338.7|10334.7|10350.6|10344.7|10335.7|10331.2|214
1650854700000|2022-04-25 02:45:00|10338.8|10334.8|10341|10333|10347.2|10341.4|10319.3|10313.7|327
1650855000000|2022-04-25 02:50:00|10341.4|10333.4|10321.9|10317.9|10341.4|10336.8|10321.9|10316.4|162
1650855300000|2022-04-25 02:55:00|10320.9|10316.9|10314.4|10310.4|10326.9|10322.9|10313.9|10308|292
1650855600000|2022-04-25 03:00:00|10313.9|10309.9|10313|10305|10330.9|10326.9|10309.5|10304.5|105
1650855900000|2022-04-25 03:05:00|10313.4|10305.4|10321.9|10317.9|10322.5|10317.9|10308.3|10302.4|26
1650856200000|2022-04-25 03:10:00|10321.4|10317.4|10320.4|10316.4|10331.9|10325.5|10320.4|10314.9|70
1650856500000|2022-04-25 03:15:00|10320.9|10316.9|10317.9|10313.9|10329.9|10323.9|10315.5|10311.5|22
1650856800000|2022-04-25 03:20:00|10321.9|10315.9|10313.3|10305.3|10330.9|10324.4|10294.8|10288.9|285
1650857100000|2022-04-25 03:25:00|10309.8|10305.8|10308.4|10304.4|10332.4|10327.4|10307.5|10301.8|88
1650857400000|2022-04-25 03:30:00|10308.5|10304.5|10305.3|10301.3|10316.8|10309.7|10303.8|10298.8|36
1650857700000|2022-04-25 03:35:00|10307.4|10299.4|10307.8|10303.8|10318.9|10312.9|10302.4|10297|13
1650858000000|2022-04-25 03:40:00|10306.9|10302.9|10308|10304|10313|10307|10302.5|10297.9|34
1650858300000|2022-04-25 03:45:00|10311.9|10303.9|10317.9|10309.9|10319.4|10313.5|10309.4|10303.7|2
1650858600000|2022-04-25 03:50:00|10315.9|10311.9|10318.9|10310.9|10320.3|10314.4|10310.4|10304.9|7
1650858900000|2022-04-25 03:55:00|10315|10311|10314.9|10310.9|10319.9|10314.4|10312.9|10307.5|30
1650859200000|2022-04-25 04:00:00|10313.9|10309.9|10324.6|10320.6|10328.7|10324.7|10310.4|10304.9|68
1650859500000|2022-04-25 04:05:00|10324.1|10320.1|10323.6|10319.6|10327.1|10321.7|10318.7|10313.7|30
1650859800000|2022-04-25 04:10:00|10322.7|10318.7|10330.1|10326.1|10331.2|10327.2|10322.2|10318.1|55
1650860100000|2022-04-25 04:15:00|10329.6|10325.6|10317.9|10313.9|10331.2|10327.2|10317.7|10313.7|100
1650860400000|2022-04-25 04:20:00|10318.8|10314.8|10301.5|10297.5|10318.8|10314.8|10301.3|10297.5|111
1650860700000|2022-04-25 04:25:00|10302.4|10298.4|10304.3|10300.3|10306.4|10302.4|10300.8|10297|25
1650861000000|2022-04-25 04:30:00|10303.4|10299.4|10302.9|10298.9|10305.8|10300.3|10301.4|10297.4|27
1650861300000|2022-04-25 04:35:00|10302.4|10298.4|10303.3|10299.3|10303.3|10299.8|10300.8|10297.4|62
1650861600000|2022-04-25 04:40:00|10304.5|10300.5|10302|10298|10306.9|10302.9|10300.3|10297|58
1650861900000|2022-04-25 04:45:00|10301.9|10297.9|10292.4|10288.4|10301.9|10297.9|10290.4|10286.4|67
1650862200000|2022-04-25 04:50:00|10291.9|10287.9|10287|10283|10293.4|10289.4|10286.5|10280.6|142
1650862500000|2022-04-25 04:55:00|10287.5|10283.5|10296.9|10292.9|10304.4|10298.4|10286.4|10281.9|34
1650862800000|2022-04-25 05:00:00|10297.9|10293.9|10313|10309|10313.9|10309|10296.8|10291.3|19
1650863100000|2022-04-25 05:05:00|10313.4|10309.4|10305.4|10297.4|10315|10310.4|10301.4|10296.4|25
1650863400000|2022-04-25 05:10:00|10304.4|10296.4|10312.5|10308.5|10315.4|10310.4|10301.4|10296.4|143
1650863700000|2022-04-25 05:15:00|10312.4|10308.4|10329.6|10325.6|10333|10327.9|10310.6|10305.3|33
1650864000000|2022-04-25 05:20:00|10330.5|10326.5|10343.3|10339.3|10357.1|10349.1|10329.5|10324|121
1650864300000|2022-04-25 05:25:00|10346.4|10338.4|10361.1|10357.1|10365.8|10360.8|10344.3|10338.4|195
1650864600000|2022-04-25 05:30:00|10359.3|10355.3|10315.3|10307.3|10361.8|10355.7|10313.3|10306.8|125
1650864900000|2022-04-25 05:35:00|10313.3|10309.3|10292.3|10288.3|10319.6|10313.3|10292.3|10288.3|39
1650865200000|2022-04-25 05:40:00|10291.8|10287.8|10281.1|10277.1|10291.8|10287.8|10279.5|10274.7|132
1650865500000|2022-04-25 05:45:00|10280.6|10276.6|10284.9|10280.9|10289.6|10284.6|10275|10271|151
1650865800000|2022-04-25 05:50:00|10286.3|10282.3|10280.4|10276.4|10290.4|10284.8|10276.5|10272|64
1650866100000|2022-04-25 05:55:00|10280.9|10276.9|10301.6|10297.6|10305.1|10298|10274.9|10270.9|127
1650866400000|2022-04-25 06:00:00|10303.5|10295.5|10304.4|10296.4|10320.2|10314.2|10299.2|10294.1|227
1650866700000|2022-04-25 06:05:00|10304.3|10296.3|10266.8|10262.8|10306.2|10300.3|10264.2|10258.3|116
1650867000000|2022-04-25 06:10:00|10267.2|10263.2|10262.1|10258.1|10276.3|10270.8|10258.5|10255.1|368
1650867300000|2022-04-25 06:15:00|10261.6|10257.6|10248.1|10244.1|10274.2|10268.8|10243.6|10239.1|506
1650867600000|2022-04-25 06:20:00|10250.6|10242.6|10229.2|10225.2|10255.6|10251.6|10227.1|10222.6|169
1650867900000|2022-04-25 06:25:00|10229.6|10225.6|10214.9|10210.9|10238.7|10234.2|10212.4|10208.5|519
1650868200000|2022-04-25 06:30:00|10214|10210|10227.9|10223.9|10231.4|10228|10207.8|10203.8|231
1650868500000|2022-04-25 06:35:00|10228|10224|10223.1|10219.1|10236.3|10232.5|10216.3|10212.3|992
1650868800000|2022-04-25 06:40:00|10222.6|10218.6|10220.4|10216.4|10244.6|10240.6|10220.4|10216.4|290
1650869100000|2022-04-25 06:45:00|10219.5|10215.5|10214.1|10210.1|10220.9|10215.5|10198.4|10195.4|602
1650869400000|2022-04-25 06:50:00|10214.2|10210.2|10211.9|10207.9|10216.3|10211.1|10199.7|10193.8|92
1650869700000|2022-04-25 06:55:00|10212.3|10208.3|10223.5|10215.5|10232.4|10225.6|10196.8|10193.5|168
1650870000000|2022-04-25 07:00:00|10221.5|10217.5|10209.5|10201.5|10234.4|10229|10197.8|10193.8|340
1650870300000|2022-04-25 07:05:00|10208|10204|10223.5|10219.5|10239.4|10233.4|10199.8|10195.8|557
1650870600000|2022-04-25 07:10:00|10224.5|10220.5|10253.5|10245.5|10255.5|10249.5|10213.5|10208.5|233
1650870900000|2022-04-25 07:15:00|10251.6|10247.6|10251.3|10247.3|10260.4|10256.4|10235.6|10230.5|346
1650871200000|2022-04-25 07:20:00|10248.9|10244.9|10225.8|10221.8|10254.8|10250.9|10222.3|10217.8|498
1650871500000|2022-04-25 07:25:00|10226.8|10222.8|10236.7|10232.7|10247.2|10243.2|10218.2|10214.2|247
1650871800000|2022-04-25 07:30:00|10235.7|10231.7|10231.7|10227.7|10238.8|10234.2|10212.3|10208.3|220
1650872100000|2022-04-25 07:35:00|10231.6|10228.8|10237.7|10233.7|10237.7|10233.7|10226.1|10221.7|305
1650872400000|2022-04-25 07:40:00|10238.1|10234.1|10249.3|10245.3|10253.7|10249.7|10234.9|10231.5|567
1650872700000|2022-04-25 07:45:00|10248.3|10244.3|10237.7|10233.7|10261.9|10256.8|10236.8|10232.3|350
1650873000000|2022-04-25 07:50:00|10236.8|10232.8|10197.2|10193.2|10239.8|10235.8|10192.1|10188.2|595
1650873300000|2022-04-25 07:55:00|10196.7|10192.7|10188.5|10185.7|10211.5|10205.5|10188.5|10185.1|884
1650873600000|2022-04-25 08:00:00|10192.1|10188.1|10157|10153|10200.2|10196.2|10157|10153|1112
1650873900000|2022-04-25 08:05:00|10157.1|10153.1|10140.5|10136.5|10177.6|10173.6|10138.4|10132.9|1380
1650874200000|2022-04-25 08:10:00|10140|10136|10163.2|10159.2|10167.7|10161.7|10129|10125|1120
1650874500000|2022-04-25 08:15:00|10162.7|10158.7|10169.7|10165.7|10179.6|10175.6|10159.6|10155.6|733
1650874800000|2022-04-25 08:20:00|10171.7|10167.7|10161.3|10157.3|10197.3|10192.2|10156.8|10152.8|1223
1650875100000|2022-04-25 08:25:00|10161.8|10157.8|10144.7|10140.7|10178.8|10173.4|10142.2|10137.2|3028
1650875400000|2022-04-25 08:30:00|10142.2|10138.2|10156.5|10153.7|10160.5|10156.5|10137.1|10133.1|2226
1650875700000|2022-04-25 08:35:00|10158.4|10155.6|10157.6|10153.6|10165.6|10162.2|10140|10136|1178
1650876000000|2022-04-25 08:40:00|10157.5|10153.5|10152.1|10148.1|10158.1|10153.5|10136.7|10132.7|389
1650876300000|2022-04-25 08:45:00|10151.7|10147.7|10136.8|10132.8|10159|10155|10117.9|10113.9|1875
1650876600000|2022-04-25 08:50:00|10137.3|10133.3|10126.4|10122.4|10140.8|10136.4|10118.4|10114.4|444
1650876900000|2022-04-25 08:55:00|10126.9|10122.9|10108.7|10104.7|10126.9|10122.9|10105.5|10102.1|988
1650877200000|2022-04-25 09:00:00|10110.1|10106.1|10097.1|10093.1|10127.9|10124.7|10089.1|10083|984
1650877500000|2022-04-25 09:05:00|10096.6|10092.6|10094.7|10090.7|10117.1|10113.1|10083.6|10080.3|500
1650877800000|2022-04-25 09:10:00|10094.2|10090.2|10105.3|10101.3|10117|10111.8|10089.2|10085.2|599
1650878100000|2022-04-25 09:15:00|10104.9|10100.9|10119.8|10115.8|10127.8|10124|10094.4|10090.4|611
1650878400000|2022-04-25 09:20:00|10119.4|10115.4|10128.4|10124.4|10133.4|10129.5|10098.3|10094.4|471
1650878700000|2022-04-25 09:25:00|10127.9|10123.9|10143.4|10139.4|10151.4|10147.4|10125.5|10120.6|613
1650879000000|2022-04-25 09:30:00|10143.9|10139.9|10153.9|10149.9|10153.9|10149.9|10134.8|10130.8|289
1650879300000|2022-04-25 09:35:00|10154.4|10150.4|10158.5|10154.5|10166.4|10162.1|10149.8|10145.8|301
1650879600000|2022-04-25 09:40:00|10159.4|10155.4|10174.9|10170.9|10174.9|10170.9|10147.4|10142.9|436
1650879900000|2022-04-25 09:45:00|10181.1|10173.1|10166.9|10162.9|10194.4|10189.3|10156.4|10149.4|510
1650880200000|2022-04-25 09:50:00|10167.4|10163.4|10165|10161|10167.4|10163.4|10141.5|10137.5|987
1650880500000|2022-04-25 09:55:00|10164.4|10160.4|10189.4|10185.4|10189.4|10185.4|10157.9|10152|512
1650880800000|2022-04-25 10:00:00|10190.9|10186.9|10173.9|10169.9|10190.9|10187.5|10165.4|10161.4|295
1650881100000|2022-04-25 10:05:00|10173.4|10169.4|10177.4|10173.4|10184.9|10180.9|10163.9|10159.9|357
1650881400000|2022-04-25 10:10:00|10177.9|10173.9|10182.6|10178.6|10189.1|10185.7|10166.9|10162.9|401
1650881700000|2022-04-25 10:15:00|10182.5|10178.5|10206.6|10202.6|10212.1|10208.1|10176.1|10172.1|601
1650882000000|2022-04-25 10:20:00|10206.1|10202.1|10207.6|10203.6|10208.1|10204.1|10189.6|10183.8|213
1650882300000|2022-04-25 10:25:00|10206.6|10202.6|10188.4|10184.4|10208.1|10204.1|10176.9|10172.9|216
1650882600000|2022-04-25 10:30:00|10190.5|10182.5|10183.4|10179.4|10205.4|10198.2|10173.4|10169.4|363
1650882900000|2022-04-25 10:35:00|10182.3|10179.5|10182.4|10178.4|10194|10190|10178.9|10174.9|249
1650883200000|2022-04-25 10:40:00|10182.9|10178.9|10174.4|10170.4|10184.4|10178.9|10161.4|10157.4|350
1650883500000|2022-04-25 10:45:00|10175.9|10167.9|10154.4|10150.4|10175.9|10170.4|10150.4|10146.4|309
1650883800000|2022-04-25 10:50:00|10153.9|10149.9|10166.1|10162.1|10167.6|10163.6|10141.1|10137.1|762
1650884100000|2022-04-25 10:55:00|10165.1|10161.1|10185.7|10181.7|10189.2|10185.2|10160|10156|327
1650884400000|2022-04-25 11:00:00|10186.1|10182.1|10227.2|10223.2|10231.7|10226.7|10184.7|10180.7|404
1650884700000|2022-04-25 11:05:00|10227.1|10223.1|10228.2|10224.2|10237.7|10232.2|10221.2|10215.1|324
1650885000000|2022-04-25 11:10:00|10229.2|10225.2|10209.7|10205.7|10231.6|10227.6|10205.6|10201.6|283
1650885300000|2022-04-25 11:15:00|10206.2|10202.2|10191.1|10187.1|10206.7|10202.7|10187.1|10181.6|150
1650885600000|2022-04-25 11:20:00|10192|10188|10232.2|10228.2|10241.7|10236.7|10191.6|10187.6|429
1650885900000|2022-04-25 11:25:00|10231.8|10227.8|10185.6|10181.6|10233.6|10227.8|10185.6|10181.6|142
1650886200000|2022-04-25 11:30:00|10185.1|10181.1|10166.1|10162.1|10189.2|10185.2|10161.1|10157.1|432
1650886500000|2022-04-25 11:35:00|10167|10163|10133|10129|10169.5|10165.5|10132|10128|224
1650886800000|2022-04-25 11:40:00|10133.5|10129.5|10116.5|10112.5|10143.1|10137.6|10108.5|10104.5|480
1650887100000|2022-04-25 11:45:00|10116|10112|10106|10102|10123.1|10118|10090.7|10087|460
1650887400000|2022-04-25 11:50:00|10105.6|10101.6|10087|10083|10109.5|10105|10064.8|10062|269
1650887700000|2022-04-25 11:55:00|10086.5|10082.5|10092.6|10088.6|10097.5|10093.5|10082|10077.5|172
1650888000000|2022-04-25 12:00:00|10092.4|10088.4|10128.6|10124.6|10132.6|10127.6|10069.4|10064.5|545
1650888300000|2022-04-25 12:05:00|10129.1|10125.1|10136.6|10132.6|10150.1|10144.6|10123.1|10118.5|326
1650888600000|2022-04-25 12:10:00|10137.1|10133.1|10145|10141|10164|10158|10128.4|10124.4|1083
1650888900000|2022-04-25 12:15:00|10144|10140|10160.2|10156.2|10167.7|10163.7|10143|10136.6|459
1650889200000|2022-04-25 12:20:00|10160.1|10156.1|10146.9|10142.9|10161.6|10157.6|10137|10132|252
1650889500000|2022-04-25 12:25:00|10146.4|10142.4|10129.9|10125.9|10155.5|10151|10126.9|10122.5|359
1650889800000|2022-04-25 12:30:00|10129.4|10125.4|10149.4|10145.4|10163|10158.5|10116.9|10112.9|742
1650890100000|2022-04-25 12:35:00|10149.5|10145.5|10155.9|10151.9|10159.9|10155.5|10149|10144.5|179
1650890400000|2022-04-25 12:40:00|10155|10151|10134.8|10130.8|10156.9|10151.5|10127.3|10123.3|205
1650890700000|2022-04-25 12:45:00|10135.3|10131.3|10142.9|10138.9|10160|10156|10129.8|10125.5|339
1650891000000|2022-04-25 12:50:00|10143.1|10139.1|10143.8|10139.8|10157.8|10151.4|10133.9|10128.8|379
1650891300000|2022-04-25 12:55:00|10143.3|10139.3|10139.9|10135.9|10150.8|10146.8|10133|10126.8|603
1650891600000|2022-04-25 13:00:00|10140.4|10136.4|10161.5|10157.5|10170.5|10166|10110.4|10106.4|860
1650891900000|2022-04-25 13:05:00|10162|10158|10108.3|10104.3|10166.5|10162.5|10093.3|10087.8|690
1650892200000|2022-04-25 13:10:00|10107|10103|10097.1|10093.1|10120|10115.5|10091.2|10086.7|547
1650892500000|2022-04-25 13:15:00|10097.2|10093.2|10073.7|10069.7|10111.2|10107.2|10062|10056.8|941
1650892800000|2022-04-25 13:20:00|10074.7|10070.7|10032.9|10028.9|10076.6|10071.3|10020.2|10016.2|1662
1650893100000|2022-04-25 13:25:00|10033.3|10029.3|10030.3|10026.3|10040.9|10036.9|10017.9|10013.9|686
1650893400000|2022-04-25 13:30:00|10029.4|10025.4|10002.6|9998.6|10042|10034.5|9973.4|9970|1663
1650893700000|2022-04-25 13:35:00|10002.7|9998.7|10031.2|10027.2|10053.3|10049.3|9992.5|9988.5|1001
1650894000000|2022-04-25 13:40:00|10030.8|10026.8|10082.7|10078.7|10090.2|10084.2|10025.3|10020.3|850
1650894300000|2022-04-25 13:45:00|10083.7|10079.7|10092.6|10088.6|10127.1|10122.7|10082.1|10076.6|1102
1650894600000|2022-04-25 13:50:00|10092.5|10088.5|10121.3|10117.3|10141.8|10136.3|10088|10082|1103
1650894900000|2022-04-25 13:55:00|10121.2|10117.2|10101.2|10097.2|10123.7|10118.3|10098.3|10092.3|582
1650895200000|2022-04-25 14:00:00|10100.7|10096.7|10076.6|10072.6|10120.6|10116.8|10071.5|10067.5|773
1650895500000|2022-04-25 14:05:00|10076.1|10072.1|10049.1|10045.1|10076.1|10072.1|10041.1|10037.1|987
1650895800000|2022-04-25 14:10:00|10048.6|10044.6|10026.1|10022.1|10062.1|10057.7|10024|10020.6|296
1650896100000|2022-04-25 14:15:00|10028.7|10024.7|10064.3|10060.3|10080.8|10074.8|10026.1|10022.1|472
1650896400000|2022-04-25 14:20:00|10063.8|10059.8|10045.7|10041.7|10069.3|10065.3|10025.7|10021.7|822
1650896700000|2022-04-25 14:25:00|10045.3|10041.3|10053.1|10049.1|10086.8|10082.8|10045.3|10041.3|491
1650897000000|2022-04-25 14:30:00|10052.1|10048.1|10077.1|10073.1|10086.1|10082.8|10048.2|10043.6|1021
1650897300000|2022-04-25 14:35:00|10078|10074|10091.9|10087.9|10106|10101|10065.5|10061.5|724
1650897600000|2022-04-25 14:40:00|10090.9|10086.9|10075.9|10071.9|10111.9|10107.9|10074.9|10070.9|548
1650897900000|2022-04-25 14:45:00|10076.4|10072.4|10075.6|10071.6|10091.4|10087.4|10060.2|10056.2|220
1650898200000|2022-04-25 14:50:00|10076.5|10072.5|10080.3|10076.3|10093.4|10087.9|10071.6|10067.6|429
1650898500000|2022-04-25 14:55:00|10079.8|10075.8|10015.4|10011.4|10094.8|10090.8|10006.5|10001|2372
1650898800000|2022-04-25 15:00:00|10015.3|10011.3|10025.7|10021.7|10027.5|10023.5|9998.4|9993.8|1579
1650899100000|2022-04-25 15:05:00|10024.7|10020.7|9991.6|9987.6|10030.6|10025.9|9990|9984.7|805
1650899400000|2022-04-25 15:10:00|9991.7|9987.7|10037.2|10033.2|10037.7|10033.7|9977.7|9973.7|1166
1650899700000|2022-04-25 15:15:00|10036.2|10032.2|10015.6|10011.6|10047|10042.9|10010.1|10006.1|1052
1650900000000|2022-04-25 15:20:00|10015.5|10012.7|9983.2|9979.2|10019|10015|9975|9969.5|1639
1650900300000|2022-04-25 15:25:00|9982.7|9978.7|9944.7|9940.7|10026.3|10020.4|9940.2|9936.2|3730
1650900600000|2022-04-25 15:30:00|9947.5|9943.5|9939.9|9935.9|9953.1|9949.1|9930|9926|1538
1650900900000|2022-04-25 15:35:00|9939.8|9935.8|9947.9|9943.9|9968.9|9965|9935.9|9931.9|1664
1650901200000|2022-04-25 15:40:00|9947.8|9943.8|9946.3|9942.3|9960.8|9956.8|9939.7|9935.7|1161
1650901500000|2022-04-25 15:45:00|9944.4|9940.4|9951.3|9947.3|9952.8|9948.8|9935.9|9930.5|1915
1650901800000|2022-04-25 15:50:00|9951.8|9947.8|9979.7|9975.7|9980.3|9976.3|9931.6|9927.7|1974
1650902100000|2022-04-25 15:55:00|9977.8|9973.8|9988.9|9984.9|9996.7|9993.9|9973.7|9969.7|948
1650902400000|2022-04-25 16:00:00|9989.3|9985.3|9973.5|9969.5|9991.2|9987.8|9968.2|9964.2|947
1650902700000|2022-04-25 16:05:00|9973.1|9969.1|10008.6|10004.6|10012.1|10006.1|9972.5|9968.5|798
1650903000000|2022-04-25 16:10:00|10008.5|10004.5|10010.4|10006.4|10015|10011|9986.4|9983|781
1650903300000|2022-04-25 16:15:00|10010.1|10006.1|10034.3|10030.3|10042.9|10038.9|10007.3|10003.4|1057
1650903600000|2022-04-25 16:20:00|10033.8|10029.8|10048.9|10044.9|10072.9|10068.3|10033.8|10029.8|514
1650903900000|2022-04-25 16:25:00|10049.8|10045.8|10026.5|10022.5|10062.5|10058.5|10018.5|10014.5|839
1650904200000|2022-04-25 16:30:00|10026|10022|10044.6|10040.6|10054.1|10048.1|10022.5|10018.5|459
1650904500000|2022-04-25 16:35:00|10046.1|10038.1|10032|10028|10053|10047.2|10023.2|10017.3|305
1650904800000|2022-04-25 16:40:00|10032.1|10028.1|10040.6|10036.6|10052.5|10046|10024|10020|535
1650905100000|2022-04-25 16:45:00|10040.7|10036.7|10071.1|10067.1|10077.6|10072.7|10040.7|10036.7|1021
1650905400000|2022-04-25 16:50:00|10072.1|10068.1|10066.1|10062.1|10086.1|10082.7|10055.2|10050.7|577
1650905700000|2022-04-25 16:55:00|10066.6|10062.6|10083.2|10079.2|10086.1|10082.1|10057.6|10053.6|536
1650906000000|2022-04-25 17:00:00|10083.6|10079.6|10054.1|10050.1|10091.2|10086.2|10047.6|10043.6|400
1650906300000|2022-04-25 17:05:00|10054.6|10050.6|10067.7|10063.7|10072.2|10066.7|10050.5|10046.5|760
1650906600000|2022-04-25 17:10:00|10068.2|10064.2|10090|10086|10092.6|10089.2|10058.1|10054.1|945
1650906900000|2022-04-25 17:15:00|10090.4|10086.4|10096.8|10092.8|10106.3|10102.5|10085.8|10081.8|569
1650907200000|2022-04-25 17:20:00|10096.3|10092.3|10091.7|10087.7|10103.7|10099.1|10085.6|10079.6|807
1650907500000|2022-04-25 17:25:00|10093.2|10089.2|10066.5|10062.5|10104.3|10098.8|10065|10059.5|740
1650907800000|2022-04-25 17:30:00|10067|10063|10053.9|10049.9|10075|10071|10049.9|10045.9|438
1650908100000|2022-04-25 17:35:00|10053.4|10049.4|10102.3|10098.3|10104.7|10098.8|10053.4|10049.4|599
1650908400000|2022-04-25 17:40:00|10101.8|10097.8|10096.2|10092.2|10104.5|10098.9|10081.7|10077.7|2433
1650908700000|2022-04-25 17:45:00|10096.7|10092.7|10100.8|10096.8|10112.9|10109.5|10092.2|10088.2|790
1650909000000|2022-04-25 17:50:00|10100.3|10096.3|10086.7|10082.7|10104.3|10100.3|10060.7|10056.7|769
1650909300000|2022-04-25 17:55:00|10087.2|10083.2|10084.7|10080.7|10097.7|10093.7|10073.1|10069.2|648
1650909600000|2022-04-25 18:00:00|10084.6|10080.6|10065.7|10061.7|10094.7|10090.2|10059.6|10055.6|428
1650909900000|2022-04-25 18:05:00|10065.2|10061.2|10072.1|10068.1|10073.6|10068.6|10048.6|10044.6|798
1650910200000|2022-04-25 18:10:00|10072.6|10068.6|10077.6|10073.6|10095.6|10091.6|10058|10054|767
1650910500000|2022-04-25 18:15:00|10078.5|10074.5|10107.1|10103.1|10108|10104|10072|10068|744
1650910800000|2022-04-25 18:20:00|10106.2|10102.2|10122.9|10118.9|10130.5|10126.5|10100.7|10096.7|894
1650911100000|2022-04-25 18:25:00|10122.4|10118.4|10200.9|10196.9|10236.3|10232.3|10119.4|10113.9|4640
1650911400000|2022-04-25 18:30:00|10199.1|10195.1|10240.6|10236.6|10247.2|10243.2|10193|10188|1168
1650911700000|2022-04-25 18:35:00|10240.7|10236.7|10255.2|10251.2|10276.6|10271.1|10227|10221.1|865
1650912000000|2022-04-25 18:40:00|10256.6|10252.6|10261|10257|10268.1|10263.6|10251.5|10247.5|443
1650912300000|2022-04-25 18:45:00|10260.5|10256.5|10278.2|10274.2|10283.6|10279.6|10260.5|10256.5|270
1650912600000|2022-04-25 18:50:00|10278.6|10274.6|10267.7|10263.7|10297.2|10293.2|10266.1|10260.6|612
1650912900000|2022-04-25 18:55:00|10268.1|10264.1|10265.5|10261.5|10282.6|10279.2|10262.1|10257.1|133
1650913200000|2022-04-25 19:00:00|10267.6|10259.6|10237|10233|10271.1|10265.6|10233|10229|261
1650913500000|2022-04-25 19:05:00|10237.5|10233.5|10250.5|10246.5|10253|10249|10235.4|10231.4|237
1650913800000|2022-04-25 19:10:00|10251.5|10247.5|10271.4|10267.4|10273.5|10268|10250.5|10246.5|118
1650914100000|2022-04-25 19:15:00|10270.5|10266.5|10273|10269|10274.4|10271.1|10267|10263|183
1650914400000|2022-04-25 19:20:00|10273.5|10269.5|10295.9|10291.9|10299.5|10295|10273.4|10269.5|189
1650914700000|2022-04-25 19:25:00|10295|10291|10286.6|10282.6|10300.6|10296.6|10282.2|10278.1|177
1650915000000|2022-04-25 19:30:00|10286.5|10282.5|10295|10291|10298.6|10294.6|10282.6|10278.1|78
1650915300000|2022-04-25 19:35:00|10294.6|10290.6|10293.6|10289.6|10315.1|10311.1|10290.6|10286.6|466
1650915600000|2022-04-25 19:40:00|10292.6|10288.6|10272.7|10268.7|10299.6|10295.6|10264.1|10259.1|189
1650915900000|2022-04-25 19:45:00|10274.6|10270.6|10284.7|10280.7|10285.2|10281.1|10266.6|10261.1|284
1650916200000|2022-04-25 19:50:00|10285.1|10281.1|10278.7|10274.7|10285.6|10281.6|10267.6|10263.6|59
1650916500000|2022-04-25 19:55:00|10279.6|10275.6|10271.2|10267.2|10290.1|10286.1|10267.7|10263.2|102
1650916800000|2022-04-25 20:00:00|10270.2|10266.2|10264.2|10260.2|10283.2|10277.2|10264.2|10260.2|49
1650917100000|2022-04-25 20:05:00|10264.1|10260.1|10247.8|10243.8|10264.1|10260.1|10246.7|10242.7|95
1650917400000|2022-04-25 20:10:00|10248.3|10244.3|10248.4|10244.4|10251.7|10245.8|10238.3|10234.3|181
1650917700000|2022-04-25 20:15:00|10246.9|10242.9|10254.5|10250.5|10256.5|10251.4|10241.9|10235.4|121
1650918000000|2022-04-25 20:20:00|10254.3|10250.3|10257.4|10253.4|10262.2|10256.9|10249|10243.9|33
1650918300000|2022-04-25 20:25:00|10256.9|10252.9|10242|10238|10260.9|10256.9|10242|10237|348
1650918600000|2022-04-25 20:30:00|10242.1|10238.1|10220.1|10216.1|10244.4|10241.6|10210.6|10206.6|224
1650918900000|2022-04-25 20:35:00|10221.1|10217.1|10219.2|10215.2|10225.2|10221.2|10218|10213.6|61
1650919200000|2022-04-25 20:40:00|10218.7|10214.7|10230.1|10226.1|10232.6|10226.6|10213.6|10209.6|21
1650919500000|2022-04-25 20:45:00|10232|10224|10213.5|10209.5|10232|10224.1|10211.1|10205.6|15
1650919800000|2022-04-25 20:50:00|10213.9|10209.9|10229.6|10225.6|10234.6|10230.1|10212.6|10208.6|35
1650920100000|2022-04-25 20:55:00|10230|10226|10234.7|10226.7|10238.6|10231.6|10227.7|10222.7|58
1650920400000|2022-04-25 21:00:00|10233.7|10225.7|10231.7|10223.7|10233.7|10225.7|10231.7|10223.7|1
1650920700000|2022-04-25 21:05:00|10234.6|10226.6|10234.6|10226.6|10234.6|10226.6|10234.6|10226.6|3
1650921000000|2022-04-25 21:10:00|10232.9|10228.9|10234.5|10226.5|10241|10236.7|10232.6|10224.6|13
1650921300000|2022-04-25 21:15:00|||||||||3
1650921600000|2022-04-25 21:20:00|10235.6|10227.6|10235.5|10227.5|10235.6|10227.6|10235.5|10227.5|6
1650922500000|2022-04-25 21:35:00|10235.1|10227.1|10235.5|10227.5|10235.5|10227.5|10235.1|10227.1|1
1650922800000|2022-04-25 21:40:00|10234.1|10226.1|10233.7|10225.7|10234.2|10226.2|10233.7|10225.7|0
1650923100000|2022-04-25 21:45:00|10231.8|10229|10234.2|10226.2|10241.2|10237.8|10231.8|10225.7|22
1650923400000|2022-04-25 21:50:00|10234.1|10226.1|10233.7|10225.7|10234.1|10226.1|10233.7|10225.7|0
1650923700000|2022-04-25 21:55:00|10234.7|10226.7|10234.7|10226.7|10234.7|10226.7|10234.7|10226.7|0
1650931200000|2022-04-26 00:00:00|10233.5|10225.5|10249.1|10241.1|10249.1|10243.6|10230.6|10224|49
1650931500000|2022-04-26 00:05:00|10247.1|10243.1|10251.1|10243.1|10252.6|10247.1|10243.1|10237.7|6
1650931800000|2022-04-26 00:10:00|10249.6|10245.6|10238.6|10234.6|10254.6|10249.1|10237.2|10230.1|1
1650932100000|2022-04-26 00:15:00|10241.1|10233.1|10227.1|10219.1|10241.1|10235.1|10220.6|10217.1|37
1650932400000|2022-04-26 00:20:00|10226.6|10218.6|10232.6|10228.6|10242.1|10234.1|10222.2|10216.2|7
1650932700000|2022-04-26 00:25:00|10232.1|10224.1|10250.7|10246.7|10252.1|10246.8|10228.2|10223.6|4
1650933000000|2022-04-26 00:30:00|10250.2|10246.2|10249.1|10241.1|10253.1|10247.1|10245.5|10239.6|2
1650933300000|2022-04-26 00:35:00|10249.6|10241.6|10251.6|10247.6|10255.1|10251.1|10240.6|10234.1|9
1650933600000|2022-04-26 00:40:00|10253.6|10245.6|10249.1|10245.1|10262.1|10256.6|10247.1|10241.6|10
1650933900000|2022-04-26 00:45:00|10250.1|10246.1|10249.7|10245.7|10252.2|10248.2|10248.1|10242.1|13
1650934200000|2022-04-26 00:50:00|10250.2|10246.2|10258.2|10254.2|10258.2|10254.2|10249.7|10243.7|5
1650934500000|2022-04-26 00:55:00|10257.7|10253.7|10255.4|10251.4|10263.9|10259.4|10252.9|10246.9|177
1650934800000|2022-04-26 01:00:00|10254.9|10250.9|10222.8|10218.8|10259.4|10253.5|10216.8|10213|61
1650935100000|2022-04-26 01:05:00|10221.9|10217.9|10210.9|10206.9|10236.7|10230.9|10196.4|10191.4|40
1650935400000|2022-04-26 01:10:00|10211.9|10207.9|10263.9|10255.9|10264.4|10258.9|10210|10206|42
1650935700000|2022-04-26 01:15:00|10264.4|10256.4|10266.9|10262.9|10269.3|10263.4|10250.9|10244.9|14
1650936000000|2022-04-26 01:20:00|10264.5|10260.5|10263.4|10259.4|10267.9|10261.4|10238.4|10233.4|8
1650936300000|2022-04-26 01:25:00|10263.3|10259.3|10264.8|10260.8|10274.3|10268.9|10257.3|10251.4|13
1650936600000|2022-04-26 01:30:00|10263.4|10259.4|10257.9|10249.9|10273.8|10268.9|10250.9|10243.9|45
1650936900000|2022-04-26 01:35:00|10257.8|10249.8|10268.3|10260.3|10269.3|10264.3|10250.4|10243.9|44
1650937200000|2022-04-26 01:40:00|10266.3|10262.3|10275.7|10267.7|10280.1|10273.7|10260.7|10254.7|254
1650937500000|2022-04-26 01:45:00|10274.7|10266.7|10264.2|10256.2|10274.7|10266.7|10256.7|10249.7|4
1650937800000|2022-04-26 01:50:00|10264.1|10256.1|10261.6|10253.6|10265.6|10259.6|10250.1|10243.2|19
1650938100000|2022-04-26 01:55:00|10261.1|10253.1|10263.5|10255.5|10267.5|10262.5|10252|10245|7
1650938400000|2022-04-26 02:00:00|10261.4|10257.4|10263.5|10255.5|10269.5|10264.5|10258.5|10253|8
1650938700000|2022-04-26 02:05:00|10263.6|10255.6|10273.7|10265.7|10273.7|10268.3|10254.3|10246.8|27
1650939000000|2022-04-26 02:10:00|10272.8|10264.8|10268.9|10260.9|10273.7|10268.3|10262.3|10257.8|9
1650939300000|2022-04-26 02:15:00|10270.3|10262.3|10269.9|10261.9|10270.3|10266.3|10263.9|10259.3|1
1650939600000|2022-04-26 02:20:00|10270.3|10262.3|10274.9|10270.9|10275.4|10271.4|10263.3|10258.9|29
1650939900000|2022-04-26 02:25:00|10273.9|10269.9|10271.3|10267.3|10276.4|10271|10269.4|10263.9|3
1650940200000|2022-04-26 02:30:00|10271.4|10267.4|10280.4|10272.4|10286.4|10281.9|10270.9|10265.9|65
1650940500000|2022-04-26 02:35:00|10277.9|10273.9|10288.9|10284.9|10289.9|10285.9|10273.9|10267.9|37
1650940800000|2022-04-26 02:40:00|10289.4|10285.4|10301.9|10297.9|10301.9|10298.4|10289.4|10285.4|45
1650941100000|2022-04-26 02:45:00|10301.8|10297.8|10321.9|10317.9|10324.9|10318.9|10296.9|10292.4|121
1650941400000|2022-04-26 02:50:00|10322.9|10318.9|10344.9|10340.9|10351.5|10344.9|10316.4|10310.5|111
1650941700000|2022-04-26 02:55:00|10346.4|10338.4|10336.5|10332.5|10359|10352.9|10331.5|10326.6|40
1650942000000|2022-04-26 03:00:00|10338|10330|10353.7|10349.7|10360.5|10354.6|10335.5|10330|45
1650942300000|2022-04-26 03:05:00|10354.2|10350.2|10346.4|10342.4|10372.1|10366.1|10342.5|10336.5|83
1650942600000|2022-04-26 03:10:00|10345.9|10341.9|10345.9|10341.9|10350|10345.4|10339.3|10333.9|70
1650942900000|2022-04-26 03:15:00|10348|10340|10343.3|10335.3|10359.8|10353.8|10339.8|10333.8|52
1650943200000|2022-04-26 03:20:00|10341.3|10337.3|10353.4|10345.4|10357.2|10351.4|10341.3|10336.3|21
1650943500000|2022-04-26 03:25:00|10353.8|10345.8|10353.3|10345.3|10361.8|10356.3|10344|10336.8|91
1650943800000|2022-04-26 03:30:00|10355.2|10347.2|10342.3|10334.3|10355.2|10347.7|10333.2|10327.2|62
1650944100000|2022-04-26 03:35:00|10340.8|10336.8|10341.3|10333.3|10342.3|10336.8|10332.8|10326.9|5
1650944400000|2022-04-26 03:40:00|10341.8|10333.8|10351.7|10343.7|10356.3|10350.3|10340.3|10333.8|17
1650944700000|2022-04-26 03:45:00|10351.3|10343.3|10343.8|10335.8|10353.3|10346.7|10335.8|10329.8|1
1650945000000|2022-04-26 03:50:00|10344.3|10336.3|10343.7|10335.7|10346.3|10339.8|10335.8|10329.8|6
1650945300000|2022-04-26 03:55:00|10344.2|10336.2|10337.3|10333.3|10347.2|10339.7|10336.8|10330.2|21
1650945600000|2022-04-26 04:00:00|10337.8|10333.8|10333.8|10325.8|10340.8|10334.7|10327.2|10321.2|17
1650945900000|2022-04-26 04:05:00|10334.3|10326.3|10336.2|10328.2|10336.7|10330.8|10329.2|10323.3|4
1650946200000|2022-04-26 04:10:00|10335.7|10327.7|10335.8|10331.8|10338.2|10332.3|10332.3|10326.3|28
1650946500000|2022-04-26 04:15:00|10336.3|10332.3|10335.8|10331.8|10337.3|10332.3|10331.8|10325.9|5
1650946800000|2022-04-26 04:20:00|10334.3|10330.3|10335.8|10331.8|10337.3|10332.3|10333.3|10328.8|9
1650947100000|2022-04-26 04:25:00|10335.7|10331.7|10336.7|10333.9|10337.2|10334.3|10334.8|10328.8|10
1650947400000|2022-04-26 04:30:00|10337.2|10333.2|10336.3|10332.3|10337.7|10334.3|10333.2|10326.7|16
1650947700000|2022-04-26 04:35:00|10335.8|10331.8|10341.3|10337.3|10344.3|10340.3|10332.8|10327.3|46
1650948000000|2022-04-26 04:40:00|10343.3|10335.3|10345.7|10337.7|10345.7|10340.3|10341.8|10335.3|1
1650948300000|2022-04-26 04:45:00|10345.2|10337.2|10333.7|10329.7|10345.2|10338.7|10329.7|10324.2|11
1650948600000|2022-04-26 04:50:00|10332.8|10328.8|10340.7|10336.7|10345.2|10340.2|10331.7|10326.7|2
1650948900000|2022-04-26 04:55:00|10342.2|10334.2|10343.2|10339.2|10345.2|10341.4|10339.7|10333.8|9
1650949200000|2022-04-26 05:00:00|10344.2|10340.2|10345.7|10341.7|10347.6|10342.7|10342.7|10337.2|10
1650949500000|2022-04-26 05:05:00|10344.8|10340.8|10334.2|10330.2|10345.7|10341.7|10333.2|10329.2|9
1650949800000|2022-04-26 05:10:00|10333.7|10329.7|10337.8|10333.8|10343.2|10339.2|10332.3|10328.3|19
1650950100000|2022-04-26 05:15:00|10338.2|10334.2|10329.7|10325.7|10338.2|10334.2|10320.2|10315.2|7
1650950400000|2022-04-26 05:20:00|10331.8|10323.8|10338.7|10334.7|10343.2|10335.7|10327.1|10322.8|2
1650950700000|2022-04-26 05:25:00|10338.6|10334.6|10322.3|10318.3|10339.2|10334.6|10322.3|10316.2|4
1650951000000|2022-04-26 05:30:00|10322.7|10318.7|10351.2|10347.2|10354.2|10348.2|10319.2|10314.8|60
1650951300000|2022-04-26 05:35:00|10352.2|10348.2|10350.2|10346.2|10357|10352.8|10345.3|10339.3|29
1650951600000|2022-04-26 05:40:00|10348.7|10344.7|10341.3|10333.3|10356.7|10353.3|10336.7|10330.7|26
1650951900000|2022-04-26 05:45:00|10342.2|10334.2|10345.7|10341.7|10349.2|10344.2|10336.7|10331.2|47
1650952200000|2022-04-26 05:50:00|10346.2|10342.2|10347.2|10343.2|10357.2|10352.8|10345.1|10340.2|50
1650952500000|2022-04-26 05:55:00|10346.7|10342.7|10339.7|10335.7|10357.2|10351.2|10333.2|10326.2|59
1650952800000|2022-04-26 06:00:00|10341.7|10333.7|10351.7|10343.7|10352.2|10346.2|10332.7|10328.7|45
1650953100000|2022-04-26 06:05:00|10350.3|10346.3|10348.2|10344.2|10355.7|10350.2|10334.6|10330.7|19
1650953400000|2022-04-26 06:10:00|10348.1|10344.1|10334.2|10330.2|10358.2|10353.8|10332.7|10328.7|171
1650953700000|2022-04-26 06:15:00|10333.7|10329.7|10316.2|10308.2|10333.7|10329.7|10302.2|10297.7|107
1650954000000|2022-04-26 06:20:00|10314.7|10306.7|10307.1|10303.1|10326.1|10320.2|10305.1|10298.7|27
1650954300000|2022-04-26 06:25:00|10306.6|10302.6|10279.9|10275.9|10308.7|10302.6|10277.3|10271.8|348
1650954600000|2022-04-26 06:30:00|10280.3|10276.3|10289|10285|10302|10298|10275.3|10269.8|172
1650954900000|2022-04-26 06:35:00|10289.5|10285.5|10287.5|10283.5|10292.4|10288.4|10271.5|10265.5|261
1650955200000|2022-04-26 06:40:00|10289.5|10285.5|10261.5|10257.5|10289.5|10285.5|10256.5|10252.5|377
1650955500000|2022-04-26 06:45:00|10262|10258|10284.5|10280.5|10287|10283|10261|10255.5|94
1650955800000|2022-04-26 06:50:00|10285|10281|10299.5|10295.5|10302.5|10297.5|10276.5|10270.5|107
1650956100000|2022-04-26 06:55:00|10299.4|10295.4|10285|10281|10299.5|10295.4|10272|10267|54
1650956400000|2022-04-26 07:00:00|10284.9|10280.9|10305.3|10301.3|10322.4|10318.4|10280.4|10274.9|432
1650956700000|2022-04-26 07:05:00|10305.4|10301.4|10293.8|10289.8|10314.8|10308.3|10290.9|10286.9|90
1650957000000|2022-04-26 07:10:00|10294.3|10290.3|10269.4|10265.4|10294.8|10290.8|10267.3|10262.3|128
1650957300000|2022-04-26 07:15:00|10271.3|10267.3|10241.4|10237.4|10286.4|10282.4|10235.3|10231.3|365
1650957600000|2022-04-26 07:20:00|10241.8|10237.8|10266|10262|10266.1|10262.1|10234.3|10230.3|504
1650957900000|2022-04-26 07:25:00|10265.6|10261.6|10233.9|10229.9|10268.5|10262.6|10229.4|10223.4|117
1650958200000|2022-04-26 07:30:00|10234|10230|10249.3|10245.3|10253.9|10248.3|10229.3|10225.3|167
1650958500000|2022-04-26 07:35:00|10248.9|10244.9|10246.3|10242.3|10263.3|10259.3|10232.3|10228.3|107
1650958800000|2022-04-26 07:40:00|10246.8|10242.8|10209.7|10205.7|10256.7|10249.9|10208.1|10202.2|447
1650959100000|2022-04-26 07:45:00|10210.7|10206.7|10217.8|10213.8|10234.2|10229.7|10207.2|10200.7|132
1650959400000|2022-04-26 07:50:00|10217.2|10214.4|10170.1|10166.1|10226.2|10220.3|10167.3|10161.3|297
1650959700000|2022-04-26 07:55:00|10170.2|10166.2|10179.5|10171.5|10180|10173|10150.5|10144.5|486
1650960000000|2022-04-26 08:00:00|10182.4|10178.4|10178.4|10174.4|10188.9|10182.5|10154.9|10147.9|449
1650960300000|2022-04-26 08:05:00|10177.5|10173.5|10157|10153|10180.5|10176.5|10151.6|10147.6|259
1650960600000|2022-04-26 08:10:00|10157.1|10153.1|10176.1|10172.1|10186|10182|10155.1|10150.1|146
1650960900000|2022-04-26 08:15:00|10177|10173|10157.5|10153.5|10182|10177|10138|10134|362
1650961200000|2022-04-26 08:20:00|10157.9|10153.9|10168.4|10164.4|10179.3|10175.3|10143.4|10138|1239
1650961500000|2022-04-26 08:25:00|10167.9|10163.9|10162.9|10158.9|10181.1|10177.1|10138.4|10133.4|3604
1650961800000|2022-04-26 08:30:00|10162.8|10158.8|10179|10175|10192.8|10188.8|10161.4|10154.9|1563
1650962100000|2022-04-26 08:35:00|10178.5|10174.5|10161.4|10157.4|10186.4|10180.5|10160.9|10156.9|1147
1650962400000|2022-04-26 08:40:00|10160.9|10156.9|10177.5|10173.5|10183.4|10177.9|10145.4|10141.4|457
1650962700000|2022-04-26 08:45:00|10178|10174|10199.5|10191.5|10199.5|10193.5|10176|10171|247
1650963000000|2022-04-26 08:50:00|10197|10193|10182.5|10178.5|10211.5|10206|10181|10177|349
1650963300000|2022-04-26 08:55:00|10182.4|10178.4|10159.4|10155.4|10183.9|10178.4|10151.5|10146|320
1650963600000|2022-04-26 09:00:00|10158.5|10154.5|10118.5|10114.5|10163.5|10158|10112.5|10106.5|371
1650963900000|2022-04-26 09:05:00|10119|10115|10116.1|10112.1|10119.1|10115|10093.9|10090.5|503
1650964200000|2022-04-26 09:10:00|10115.5|10112.7|10130.6|10122.6|10134.6|10130.1|10115|10112.1|281
1650964500000|2022-04-26 09:15:00|10128.6|10120.6|10119|10115|10130|10126|10103.5|10098.4|420
1650964800000|2022-04-26 09:20:00|10118.5|10114.5|10113.9|10109.9|10120.9|10114.9|10095.9|10090.4|213
1650965100000|2022-04-26 09:25:00|10114.4|10110.4|10140.9|10136.9|10145.4|10139.4|10104.4|10098.4|239
1650965400000|2022-04-26 09:30:00|10141.4|10137.4|10141.8|10137.8|10148.3|10143.8|10137.7|10133.3|151
1650965700000|2022-04-26 09:35:00|10141.3|10137.3|10153.8|10149.8|10171.4|10167.5|10140.8|10136.8|446
1650966000000|2022-04-26 09:40:00|10155.8|10151.8|10171.3|10163.3|10173.3|10167.3|10153.7|10149.7|340
1650966300000|2022-04-26 09:45:00|10169.3|10165.3|10162.8|10158.8|10185.3|10180.9|10154.8|10150.3|180
1650966600000|2022-04-26 09:50:00|10163.8|10159.8|10164.8|10160.8|10172.3|10168.3|10155.7|10151.7|255
1650966900000|2022-04-26 09:55:00|10165.8|10161.8|10173.7|10169.7|10176.7|10171.7|10159.7|10154.2|124
1650967200000|2022-04-26 10:00:00|10174.1|10170.1|10176.1|10172.1|10182.2|10178.2|10166.2|10160.2|72
1650967500000|2022-04-26 10:05:00|10175.7|10171.7|10201.7|10197.7|10211.2|10206.3|10175.7|10171.7|224
1650967800000|2022-04-26 10:10:00|10201.2|10197.2|10204.2|10200.2|10207.2|10203.8|10192.7|10187.2|179
1650968100000|2022-04-26 10:15:00|10205.2|10201.2|10195.7|10191.7|10206.7|10203.2|10192.2|10186.2|180
1650968400000|2022-04-26 10:20:00|10195.2|10191.2|10211.7|10207.7|10212.2|10208.2|10191.2|10186.2|90
1650968700000|2022-04-26 10:25:00|10213.1|10209.1|10221.3|10217.3|10224.3|10219.9|10213.1|10209.1|562
1650969000000|2022-04-26 10:30:00|10220.8|10216.8|10228.3|10224.3|10236.3|10232.3|10217.8|10213.8|237
1650969300000|2022-04-26 10:35:00|10229.8|10225.8|10259.9|10255.9|10266.9|10262.9|10228.3|10224.3|654
1650969600000|2022-04-26 10:40:00|10260.4|10256.4|10246.8|10242.8|10263.4|10259.4|10246.8|10242.8|123
1650969900000|2022-04-26 10:45:00|10245.4|10241.4|10251.9|10247.9|10257.8|10253.8|10245.4|10241.4|234
1650970200000|2022-04-26 10:50:00|10253.8|10249.8|10270.4|10266.4|10276.9|10272.9|10250.9|10246.9|469
1650970500000|2022-04-26 10:55:00|10269.9|10265.9|10282.3|10278.3|10295.9|10291.9|10267.9|10263.9|461
1650970800000|2022-04-26 11:00:00|10282.4|10278.4|10279.4|10275.4|10292.3|10287.4|10270.4|10264.9|111
1650971100000|2022-04-26 11:05:00|10281.3|10273.3|10257.3|10253.3|10281.3|10274.9|10256.8|10252.8|194
1650971400000|2022-04-26 11:10:00|10255.4|10251.4|10260.3|10256.3|10267.3|10260.8|10248.4|10243.3|386
1650971700000|2022-04-26 11:15:00|10260.8|10256.8|10252.4|10248.4|10277.4|10273.4|10250.9|10246.4|348
1650972000000|2022-04-26 11:20:00|10251.4|10247.4|10271.1|10263.1|10275.7|10271.7|10244.1|10240.1|579
1650972300000|2022-04-26 11:25:00|10269.6|10261.6|10276.1|10272.1|10294.6|10288.6|10267.6|10261.6|379
1650972600000|2022-04-26 11:30:00|10277.6|10273.6|10290.1|10286.1|10304.2|10300.2|10267.6|10262.6|265
1650972900000|2022-04-26 11:35:00|10289.6|10285.6|10301.7|10297.7|10318.7|10314.7|10289.6|10285.1|412
1650973200000|2022-04-26 11:40:00|10302.2|10298.2|10283.7|10279.7|10310.2|10306.2|10283.7|10277.7|186
1650973500000|2022-04-26 11:45:00|10283.8|10279.8|10286.6|10282.6|10294.6|10290|10282.6|10276.6|451
1650973800000|2022-04-26 11:50:00|10286.7|10282.7|10325.2|10321.2|10326.7|10321.2|10286.7|10282.7|439
1650974100000|2022-04-26 11:55:00|10324.7|10320.7|10298.6|10294.6|10327.2|10323.3|10298.6|10294.6|331
1650974400000|2022-04-26 12:00:00|10299.1|10295.1|10328.2|10324.2|10347.7|10342.2|10297.7|10293.7|608
1650974700000|2022-04-26 12:05:00|10328.1|10324.1|10323.6|10319.6|10332.7|10329.3|10316.6|10312.6|763
1650975000000|2022-04-26 12:10:00|10324|10320|10353.1|10349.1|10363.1|10357.1|10317|10313|710
1650975300000|2022-04-26 12:15:00|10352.5|10348.5|10367|10363|10382|10378|10351.5|10347.5|665
1650975600000|2022-04-26 12:20:00|10366.9|10362.9|10349.4|10345.4|10368|10364.1|10330.9|10326.9|700
1650975900000|2022-04-26 12:25:00|10349.9|10345.9|10361.1|10357.1|10367.5|10362|10346.3|10341.5|556
1650976200000|2022-04-26 12:30:00|10362.1|10358.1|10327|10323|10365.6|10360.1|10320.9|10315.4|342
1650976500000|2022-04-26 12:35:00|10326|10322|10347.4|10343.4|10378.9|10373.4|10302.7|10299.8|724
1650976800000|2022-04-26 12:40:00|10348.4|10344.4|10336.4|10332.4|10362.3|10356.4|10310.4|10305.6|739
1650977100000|2022-04-26 12:45:00|10335|10331|10330.5|10326.5|10344.9|10339.5|10313.3|10307.4|940
1650977400000|2022-04-26 12:50:00|10331|10327|10301.5|10297.5|10333.1|10328.4|10286.9|10284.1|288
1650977700000|2022-04-26 12:55:00|10301|10297|10315.9|10311.9|10324.9|10318.9|10283.9|10279|291
1650978000000|2022-04-26 13:00:00|10312.4|10308.4|10336.4|10332.4|10344.9|10339.4|10305.9|10301.8|292
1650978300000|2022-04-26 13:05:00|10337.4|10333.4|10352.9|10348.9|10357.4|10351.9|10335.9|10331.4|171
1650978600000|2022-04-26 13:10:00|10351.9|10347.9|10374.3|10370.3|10384.9|10380.8|10347.4|10343.4|447
1650978900000|2022-04-26 13:15:00|10377.8|10369.8|10400.8|10396.8|10408.8|10405.3|10367.8|10362.5|828
1650979200000|2022-04-26 13:20:00|10401.3|10397.3|10387.9|10383.9|10409.9|10405.9|10372.4|10366.9|504
1650979500000|2022-04-26 13:25:00|10387.4|10383.4|10377.4|10373.4|10390.3|10386.3|10361.8|10357.8|434
1650979800000|2022-04-26 13:30:00|10377.3|10373.3|10373.3|10369.3|10415.9|10412.1|10366.8|10362.8|1236
1650980100000|2022-04-26 13:35:00|10372.8|10368.8|10383.3|10379.3|10383.3|10379.3|10352.7|10347.3|494
1650980400000|2022-04-26 13:40:00|10383.8|10379.8|10332.8|10328.8|10397.9|10393.9|10331.8|10327.8|628
1650980700000|2022-04-26 13:45:00|10331.8|10327.8|10328.9|10324.9|10350|10345|10304.8|10300.8|758
1650981000000|2022-04-26 13:50:00|10328.5|10324.5|10342.5|10338.5|10359.5|10355.5|10322.5|10318.5|477
1650981300000|2022-04-26 13:55:00|10342|10338|10338.4|10334.4|10350.9|10346.9|10325.9|10321.9|342
1650981600000|2022-04-26 14:00:00|10338.9|10334.9|10380.9|10376.9|10390|10386|10338.9|10334.9|826
1650981900000|2022-04-26 14:05:00|10381|10377|10386.9|10382.9|10398.4|10394.4|10369.3|10365.3|660
1650982200000|2022-04-26 14:10:00|10388.3|10384.3|10350.8|10346.8|10400.4|10396.4|10349.3|10345.3|658
1650982500000|2022-04-26 14:15:00|10349.3|10345.3|10283.8|10279.8|10349.3|10345.3|10279.3|10275.3|1297
1650982800000|2022-04-26 14:20:00|10284.2|10280.2|10275.2|10271.2|10312.8|10306.8|10249.7|10246.3|1504
1650983100000|2022-04-26 14:25:00|10275.7|10271.7|10287.3|10283.3|10291.8|10287.4|10262.8|10258.8|658
1650983400000|2022-04-26 14:30:00|10287.8|10283.8|10248.3|10244.3|10292.8|10288.8|10240.3|10236.4|630
1650983700000|2022-04-26 14:35:00|10248.4|10244.4|10312.9|10308.9|10319.9|10315.9|10237.8|10234.9|769
1650984000000|2022-04-26 14:40:00|10313.9|10309.9|10339.4|10335.4|10344|10337.9|10309.5|10305.5|1387
1650984300000|2022-04-26 14:45:00|10339|10335|10361.9|10357.9|10381.9|10377.9|10338.9|10334.9|873
1650984600000|2022-04-26 14:50:00|10362.4|10358.4|10324.9|10320.9|10366.4|10361.9|10318.9|10314.3|590
1650984900000|2022-04-26 14:55:00|10324.4|10320.4|10347.9|10343.9|10348.4|10344.4|10305.5|10301.4|722
1650985200000|2022-04-26 15:00:00|10348.9|10340.9|10422.5|10418.5|10435.9|10431.9|10345.4|10340.5|2083
1650985500000|2022-04-26 15:05:00|10422.9|10418.9|10423.6|10419.6|10447|10443|10411.8|10407.9|1252
1650985800000|2022-04-26 15:10:00|10423.1|10419.1|10424.6|10420.6|10457.1|10453.1|10399.6|10395.6|1171
1650986100000|2022-04-26 15:15:00|10425.1|10421.1|10436.8|10432.8|10445.7|10441.7|10406.6|10402.6|1218
1650986400000|2022-04-26 15:20:00|10437.2|10433.2|10400.8|10396.8|10451.2|10447.8|10400.3|10395.3|2164
1650986700000|2022-04-26 15:25:00|10402.8|10398.8|10381.3|10377.3|10407.3|10403.3|10357.3|10353.3|4565
1650987000000|2022-04-26 15:30:00|10381.8|10377.8|10443.4|10439.4|10443.4|10439.4|10372.8|10368.3|1367
1650987300000|2022-04-26 15:35:00|10443.9|10439.9|10457.5|10453.5|10466.5|10462.1|10435.4|10431.4|1708
1650987600000|2022-04-26 15:40:00|10457.9|10453.9|10462.4|10458.4|10470.4|10466.6|10452.3|10449.5|2012
1650987900000|2022-04-26 15:45:00|10463.4|10459.4|10449.4|10445.4|10487.9|10484.5|10448.3|10444.3|1605
1650988200000|2022-04-26 15:50:00|10450.3|10446.3|10487.8|10483.8|10493.3|10489.9|10440.8|10436.8|1315
1650988500000|2022-04-26 15:55:00|10487.3|10483.3|10456.4|10452.4|10491.8|10487.8|10450.8|10444.3|825
1650988800000|2022-04-26 16:00:00|10456.5|10452.5|10472.6|10468.6|10486.6|10481.1|10453.4|10447.4|1205
1650989100000|2022-04-26 16:05:00|10473.6|10469.6|10466.3|10462.3|10487.8|10484.4|10457.2|10453.2|1514
1650989400000|2022-04-26 16:10:00|10466.1|10462.1|10433.1|10429.1|10485.3|10481.3|10427.1|10423.1|1005
1650989700000|2022-04-26 16:15:00|10432.7|10428.7|10434.2|10430.2|10469.7|10465.7|10427.7|10423.7|608
1650990000000|2022-04-26 16:20:00|10433.7|10429.7|10475.8|10471.8|10480.8|10476.8|10433.7|10429.7|455
1650990300000|2022-04-26 16:25:00|10474.8|10470.8|10412.3|10408.3|10478.3|10474.3|10410.2|10406.2|508
1650990600000|2022-04-26 16:30:00|10413.2|10409.2|10475.6|10471.6|10480.6|10477.2|10405.7|10399.7|1001
1650990900000|2022-04-26 16:35:00|10474.7|10470.7|10488.2|10484.2|10490.6|10486.6|10457.2|10452.8|804
1650991200000|2022-04-26 16:40:00|10489.2|10485.2|10485.1|10481.1|10498.6|10494.6|10463.1|10459.1|847
1650991500000|2022-04-26 16:45:00|10486|10482|10510.4|10506.4|10524.5|10520.6|10484.1|10479.6|1344
1650991800000|2022-04-26 16:50:00|10509.9|10505.9|10497.9|10493.9|10510.9|10506.9|10489.9|10485.9|509
1650992100000|2022-04-26 16:55:00|10497.4|10493.4|10459.3|10455.3|10524|10518.5|10444.3|10440.3|989
1650992400000|2022-04-26 17:00:00|10457.8|10453.8|10528.1|10524.1|10540.6|10536.6|10454.8|10450.8|1035
1650992700000|2022-04-26 17:05:00|10529.1|10525.1|10533.2|10529.2|10553.2|10547.2|10520.6|10514.6|760
1650993000000|2022-04-26 17:10:00|10534.2|10530.2|10554.2|10550.2|10562.7|10558.7|10524.2|10520.2|600
1650993300000|2022-04-26 17:15:00|10553.8|10549.8|10569.7|10565.7|10575.2|10571.2|10550.7|10546.2|736
1650993600000|2022-04-26 17:20:00|10570.2|10566.2|10569.2|10565.2|10574.6|10571.7|10558.7|10553.2|321
1650993900000|2022-04-26 17:25:00|10568.7|10564.7|10569.7|10565.7|10582.7|10578.7|10564.2|10560.2|425
1650994200000|2022-04-26 17:30:00|10570.7|10566.7|10538.1|10534.1|10579.7|10576.3|10537.1|10532.6|598
1650994500000|2022-04-26 17:35:00|10537.6|10533.6|10554.6|10550.6|10570.7|10566.6|10536.6|10532.6|311
1650994800000|2022-04-26 17:40:00|10554.1|10550.1|10550.6|10546.6|10562.1|10558.1|10549.7|10545.7|346
1650995100000|2022-04-26 17:45:00|10550.7|10546.7|10556.7|10548.7|10568.2|10564.2|10530.6|10523.7|534
1650995400000|2022-04-26 17:50:00|10557.2|10549.2|10519.9|10511.9|10560.2|10554.7|10514.5|10509.4|799
1650995700000|2022-04-26 17:55:00|10518.4|10514.4|10542.4|10538.4|10548|10544|10516.9|10510.9|975
1650996000000|2022-04-26 18:00:00|10541.8|10539|10491.9|10487.9|10542.8|10539|10490.9|10486.9|751
1650996300000|2022-04-26 18:05:00|10492.4|10488.4|10495.9|10491.9|10516.4|10511.5|10484.4|10479.4|832
1650996600000|2022-04-26 18:10:00|10496.8|10492.8|10523.1|10520.3|10523.1|10520.3|10496.8|10492.8|1083
1650996900000|2022-04-26 18:15:00|10525.2|10521.2|10484.4|10480.4|10530.3|10525.3|10483.4|10479.4|728
1650997200000|2022-04-26 18:20:00|10485.4|10481.4|10477.8|10473.8|10504.8|10498.8|10456.3|10452.3|1231
1650997500000|2022-04-26 18:25:00|10479.8|10471.8|10464.1|10460.1|10488.9|10484.9|10437.5|10433.5|4323
1650997800000|2022-04-26 18:30:00|10464.6|10460.6|10440.6|10436.6|10474.6|10470.6|10425.4|10421.4|1521
1650998100000|2022-04-26 18:35:00|10441.1|10437.1|10448.8|10444.8|10449.9|10446.5|10424.8|10421.4|772
1650998400000|2022-04-26 18:40:00|10448.4|10444.4|10440.5|10436.5|10459.9|10454.9|10438.9|10436|362
1650998700000|2022-04-26 18:45:00|10442.4|10438.4|10461.4|10457.4|10462|10458|10431.4|10428.6|282
1650999000000|2022-04-26 18:50:00|10460.9|10456.9|10456.6|10453.8|10462.4|10456.9|10451.8|10448.4|129
1650999300000|2022-04-26 18:55:00|10455.2|10452.4|10456.5|10452.5|10459.4|10455.4|10443.7|10440.3|378
1650999600000|2022-04-26 19:00:00|10457|10453|10459.5|10455.5|10469.5|10465.5|10446.4|10443.5|256
1650999900000|2022-04-26 19:05:00|10460|10456|10454.5|10450.5|10462|10458|10453.5|10449.5|460
1651000200000|2022-04-26 19:10:00|10454|10450|10454.6|10450.6|10458|10454.6|10449.5|10445.5|304
1651000500000|2022-04-26 19:15:00|10455|10451|10448|10444|10464.5|10460.5|10446.6|10442.6|301
1651000800000|2022-04-26 19:20:00|10447.5|10443.5|10459.5|10455.5|10463|10459|10439.5|10435.5|147
1651001100000|2022-04-26 19:25:00|10460|10456|10484.5|10480.5|10485.5|10482.1|10460|10456|283
1651001400000|2022-04-26 19:30:00|10483.9|10481.1|10499.1|10495.1|10503.6|10497.6|10480.5|10476.5|97
1651001700000|2022-04-26 19:35:00|10498.1|10494.1|10526.6|10522.6|10529.1|10523.1|10496.6|10490.6|130
1651002000000|2022-04-26 19:40:00|10528.1|10520.1|10525|10517|10536.1|10530.6|10521|10517|76
1651002300000|2022-04-26 19:45:00|10522.5|10518.5|10519|10515|10528|10524|10515.5|10511.5|14
1651002600000|2022-04-26 19:50:00|10521.5|10513.5|10514.5|10510.5|10533.5|10529.6|10511.5|10507.5|251
1651002900000|2022-04-26 19:55:00|10514|10510|10511|10507|10520.4|10516.5|10507.5|10502|83
1651003200000|2022-04-26 20:00:00|10512.4|10508.4|10549.4|10541.4|10552.3|10546.4|10512.4|10508.4|78
1651003500000|2022-04-26 20:05:00|10548.9|10540.9|10547.8|10539.8|10555.8|10549.8|10542.4|10535.9|59
1651003800000|2022-04-26 20:10:00|10546.3|10542.3|10536.8|10532.8|10554.3|10547.8|10533.3|10529.3|113
1651004100000|2022-04-26 20:15:00|10535.8|10531.8|10535.8|10527.8|10543.7|10539.7|10533.3|10527.4|54
1651004400000|2022-04-26 20:20:00|10533.8|10529.8|10522.9|10518.9|10536.8|10530.8|10517.2|10512.3|81
1651004700000|2022-04-26 20:25:00|10522.4|10518.4|10516.4|10508.4|10527.8|10522.4|10510.9|10502.9|87
1651005000000|2022-04-26 20:30:00|10516.9|10508.9|10466.8|10458.8|10519.4|10511.4|10462.3|10454.3|179
1651005300000|2022-04-26 20:35:00|10466.9|10458.9|10458.9|10454.9|10475.3|10468.3|10456.4|10452.4|101
1651005600000|2022-04-26 20:40:00|10458.5|10454.5|10475.9|10467.9|10475.9|10470|10457.5|10453|223
1651005900000|2022-04-26 20:45:00|10474.9|10466.9|10484.9|10480.9|10491.5|10485|10465.4|10460.4|135
1651006200000|2022-04-26 20:50:00|10485.4|10481.4|10524.5|10516.5|10524.5|10516.5|10484.9|10478.9|179
1651006500000|2022-04-26 20:55:00|10524|10516|10503.4|10495.4|10530.5|10524|10498.5|10490.5|49
1651006800000|2022-04-26 21:00:00|10503.6|10495.6|10519.3|10511.3|10519.3|10511.3|10503.6|10495.6|0
1651007100000|2022-04-26 21:05:00|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|0
1651007400000|2022-04-26 21:10:00|10517.9|10509.9|10517.9|10509.9|10517.9|10509.9|10517.9|10509.9|0
1651007700000|2022-04-26 21:15:00|10517.8|10509.8|10516.3|10508.3|10517.8|10509.8|10515.4|10507.4|0
1651008000000|2022-04-26 21:20:00|10522.3|10514.3|10516.3|10508.3|10522.3|10514.3|10516.3|10508.3|0
1651008600000|2022-04-26 21:30:00|10515.9|10507.9|10513.9|10505.9|10515.9|10507.9|10513.9|10505.9|0
1651009500000|2022-04-26 21:45:00|10513.8|10505.8|10513.4|10505.4|10513.9|10505.9|10513.4|10505.4|0
1651009800000|2022-04-26 21:50:00|10513.9|10505.9|10513.4|10505.4|10513.9|10505.9|10513.4|10505.4|0
1651010100000|2022-04-26 21:55:00|10534.6|10526.6|10511.4|10503.4|10534.6|10526.6|10506.4|10498.4|1
1651017600000|2022-04-27 00:00:00|10518.3|10510.3|10552.8|10548.8|10552.9|10548.9|10517.3|10510.3|10699
1651017900000|2022-04-27 00:05:00|10550.9|10546.9|10570.9|10566.9|10570.9|10566.9|10546.4|10540.9|1709
1651018200000|2022-04-27 00:10:00|10571.8|10567.8|10557.8|10553.8|10571.8|10567.8|10548.3|10542.8|3461
1651018500000|2022-04-27 00:15:00|10558.3|10554.3|10569.8|10565.8|10573.3|10569.4|10557.3|10553.3|1064
1651018800000|2022-04-27 00:20:00|10570.3|10566.3|10573.3|10569.3|10573.3|10569.4|10564.8|10560.8|1077
1651019100000|2022-04-27 00:25:00|10569.8|10565.8|10572.8|10568.8|10573.3|10569.3|10560.8|10556.8|1081
1651019400000|2022-04-27 00:30:00|10573.2|10569.2|10580.3|10576.3|10585.8|10581.3|10568.7|10564.7|11966
1651019700000|2022-04-27 00:35:00|10577.8|10573.8|10570.2|10566.2|10585.7|10582.3|10563.7|10559.7|77
1651020000000|2022-04-27 00:40:00|10568.2|10564.2|10558.2|10554.2|10573.2|10569.2|10554.2|10550.2|97
1651020300000|2022-04-27 00:45:00|10561.7|10557.7|10575.2|10571.2|10578.7|10574.7|10561.2|10556.7|97
1651020600000|2022-04-27 00:50:00|10574.2|10570.2|10564.7|10560.7|10575.2|10571.2|10562.6|10558.6|1372
1651020900000|2022-04-27 00:55:00|10565.1|10561.1|10568.1|10564.1|10577.1|10573.1|10565|10560.6|62
1651021200000|2022-04-27 01:00:00|10567.6|10563.6|10596.2|10592.2|10600.6|10597.2|10553.1|10549.2|23793
1651021500000|2022-04-27 01:05:00|10596.7|10592.7|10578.6|10574.6|10599.1|10595.1|10574.7|10570.7|15382
1651021800000|2022-04-27 01:10:00|10579.6|10575.6|10541.6|10537.6|10587.6|10581.6|10541.6|10537.6|131
1651022100000|2022-04-27 01:15:00|10539.1|10531.1|10565.2|10561.2|10571.6|10567.6|10536.1|10531.1|24141
1651022400000|2022-04-27 01:20:00|10565.7|10561.7|10574.2|10570.2|10590.7|10585.6|10565.7|10561.7|133
1651022700000|2022-04-27 01:25:00|10575.2|10571.2|10592.2|10588.2|10592.7|10588.7|10575.2|10571.2|3021
1651023000000|2022-04-27 01:30:00|10593.1|10589.1|10572.2|10568.2|10597.6|10594.3|10571.2|10567.2|5997
1651023300000|2022-04-27 01:35:00|10568.8|10564.8|10580.7|10576.7|10586.2|10580.7|10552.2|10548.2|17206
1651023600000|2022-04-27 01:40:00|10581.7|10577.7|10574.7|10570.7|10590.7|10587.3|10570.7|10566.7|110
1651023900000|2022-04-27 01:45:00|10577.7|10573.7|10589.2|10585.2|10591.7|10587.7|10564.2|10557.7|195
1651024200000|2022-04-27 01:50:00|10588.7|10584.7|10566.2|10562.2|10589.2|10585.2|10563.7|10559.7|41422
1651024500000|2022-04-27 01:55:00|10565.1|10562.3|10569.2|10565.2|10577.7|10573.7|10560.7|10556.7|73
1651024800000|2022-04-27 02:00:00|10570.2|10566.2|10554.2|10550.2|10576.2|10572.2|10548.2|10544.2|12287
1651025100000|2022-04-27 02:05:00|10556.2|10552.2|10546.7|10542.7|10561.7|10557.7|10531.2|10527.2|4451
1651025400000|2022-04-27 02:10:00|10547.2|10543.2|10543.7|10539.7|10551.2|10547.2|10536.7|10531.7|130217
1651025700000|2022-04-27 02:15:00|10545.2|10541.2|10548.7|10544.7|10551.2|10547.2|10539.2|10535.2|4915
1651026000000|2022-04-27 02:20:00|10548.3|10544.3|10538.7|10534.7|10549.2|10545.2|10524.2|10520.2|5047
1651026300000|2022-04-27 02:25:00|10539.7|10535.7|10537.2|10533.2|10541.7|10537.7|10529.2|10523.7|35953
1651026600000|2022-04-27 02:30:00|10537.7|10533.7|10515.2|10511.2|10545.2|10541.2|10511.7|10506.7|20860
1651026900000|2022-04-27 02:35:00|10515.3|10511.3|10547.7|10543.7|10558.7|10554.7|10515.3|10511.3|16178
1651027200000|2022-04-27 02:40:00|10548.2|10544.2|10546.2|10542.2|10553.7|10548.2|10539.2|10535.2|55305
1651027500000|2022-04-27 02:45:00|10547.2|10543.2|10527.7|10523.7|10552.2|10548.2|10523.2|10519.2|41681
1651027800000|2022-04-27 02:50:00|10527.2|10523.2|10543.2|10539.2|10543.7|10539.7|10522.2|10517.7|248
1651028100000|2022-04-27 02:55:00|10543.7|10539.7|10556.7|10552.7|10558.7|10554.7|10541.7|10537.7|182
1651028400000|2022-04-27 03:00:00|10558.2|10554.2|10561.7|10557.7|10564.2|10560.2|10548.7|10543.7|163
1651028700000|2022-04-27 03:05:00|10559.7|10555.7|10551.2|10547.2|10565.2|10561.3|10547.1|10544.3|171
1651029000000|2022-04-27 03:10:00|10550.1|10547.3|10539.2|10535.2|10552.7|10548.7|10528.2|10524.2|225
1651029300000|2022-04-27 03:15:00|10539.7|10535.7|10537.2|10533.2|10551.2|10547.2|10535.7|10531.7|50
1651029600000|2022-04-27 03:20:00|10537.7|10533.7|10513.7|10509.7|10538.7|10534.7|10508.2|10504.2|7132
1651029900000|2022-04-27 03:25:00|10514.2|10510.2|10497.7|10493.7|10519.2|10515.2|10487.2|10480.7|162981
1651030200000|2022-04-27 03:30:00|10498.7|10494.7|10486.7|10482.7|10502.7|10497.7|10480.2|10476.2|254
1651030500000|2022-04-27 03:35:00|10487.2|10483.2|10488.1|10485.3|10492.7|10488.7|10483.2|10479.2|57
1651030800000|2022-04-27 03:40:00|10488.2|10484.2|10498.2|10494.2|10499.2|10495.2|10478.7|10474.7|7654
1651031100000|2022-04-27 03:45:00|10497.2|10493.2|10496.7|10492.7|10501.1|10497.1|10489.7|10485.7|76902
1651031400000|2022-04-27 03:50:00|10498.1|10494.1|10489.6|10485.6|10499.6|10495.6|10487.6|10483.6|70
1651031700000|2022-04-27 03:55:00|10489.7|10485.7|10495.1|10491.1|10496.7|10492.7|10486.6|10482.6|47
1651032000000|2022-04-27 04:00:00|10495.6|10491.6|10500.6|10496.6|10502.1|10498.1|10494.1|10490.1|38
1651032300000|2022-04-27 04:05:00|10501.6|10497.6|10504.6|10500.6|10508.1|10504.2|10501.1|10497.1|63159
1651032600000|2022-04-27 04:10:00|10504.1|10500.1|10503.1|10499.1|10507.1|10503.1|10500.1|10496.1|15
1651032900000|2022-04-27 04:15:00|10500.6|10496.6|10496.1|10492.1|10503.1|10499.1|10489.6|10485.6|15
1651033200000|2022-04-27 04:20:00|10496.2|10492.2|10507.6|10503.6|10508.6|10504.6|10489.6|10485.6|17
1651033500000|2022-04-27 04:25:00|10508.1|10504.1|10507.6|10503.6|10509.6|10505.6|10502.6|10498.6|9
1651033800000|2022-04-27 04:30:00|10508.1|10504.1|10495.6|10491.6|10508.6|10504.6|10494.6|10490.6|42
1651034100000|2022-04-27 04:35:00|10494.6|10490.6|10495.6|10491.6|10500.1|10496.1|10490.6|10486.6|10
1651034400000|2022-04-27 04:40:00|10495.5|10491.5|10490.6|10486.6|10495.5|10491.5|10487.6|10483.6|24
1651034700000|2022-04-27 04:45:00|10491.6|10487.6|10505.1|10501.1|10507.1|10503.1|10486|10483.1|152318
1651035000000|2022-04-27 04:50:00|10504.6|10500.6|10503.6|10499.6|10506|10503.2|10499.6|10495.6|17
1651035300000|2022-04-27 04:55:00|10504.5|10500.5|10503.1|10499.1|10511.1|10507.1|10502.5|10498.5|21
1651035600000|2022-04-27 05:00:00|10503.5|10499.5|10500|10496|10504.1|10500.1|10498|10495|47
1651035900000|2022-04-27 05:05:00|10500.1|10496.1|10508|10504|10512.1|10509.2|10499|10495|8239
1651036200000|2022-04-27 05:10:00|10508.1|10504.1|10507.5|10503.5|10509|10505|10499|10495|49
1651036500000|2022-04-27 05:15:00|10507.1|10503.1|10501.5|10497.5|10508|10504|10497.9|10495|181109
1651036800000|2022-04-27 05:20:00|10502|10498|10499|10495|10502|10498.1|10497.9|10494.5|113
1651037100000|2022-04-27 05:25:00|10497.9|10495.1|10499.9|10497.1|10502.5|10498.5|10497.9|10494.5|17625
1651037400000|2022-04-27 05:30:00|10500|10496|10499.5|10495.5|10531|10527|10497.9|10494.5|91823
1651037700000|2022-04-27 05:35:00|10499.6|10495.6|10504.5|10500.5|10508.5|10504.1|10497.9|10495|9855
1651038000000|2022-04-27 05:40:00|10505.5|10501.5|10513.5|10509.5|10525.5|10521|10505.5|10501.5|117825
1651038300000|2022-04-27 05:45:00|10513|10509|10501.5|10497.5|10515|10512.1|10498.9|10496|92
1651038600000|2022-04-27 05:50:00|10501.6|10497.6|10509.5|10505.5|10510.5|10506.5|10501|10497|69
1651038900000|2022-04-27 05:55:00|10510|10506|10517|10513|10525.5|10521.5|10504.9|10501.5|40315
1651039200000|2022-04-27 06:00:00|10516.5|10512.5|10516.5|10512.5|10520.5|10516.5|10498.9|10495|454
1651039500000|2022-04-27 06:05:00|10516|10512|10508.9|10506.1|10522.5|10519.1|10503.9|10501|22323
1651039800000|2022-04-27 06:10:00|10509.5|10505.5|10528.5|10524.5|10539|10535|10508|10504|413677
1651040100000|2022-04-27 06:15:00|10527.5|10523.5|10546.5|10542.5|10553.5|10549.5|10519.5|10515.5|48529
1651040400000|2022-04-27 06:20:00|10547.5|10543.5|10554.9|10552.1|10562|10558.1|10542.5|10538.5|61212
1651040700000|2022-04-27 06:25:00|10556|10552|10544.5|10540.5|10562|10558.1|10544|10540|357
1651041000000|2022-04-27 06:30:00|10544|10540|10522|10518|10547|10544.1|10519.5|10515.5|26192
1651041300000|2022-04-27 06:35:00|10521.5|10517.5|10506|10502|10530|10526|10506|10502|105119
1651041600000|2022-04-27 06:40:00|10504.9|10502.1|10529.5|10525.5|10531.4|10527.4|10503.9|10501|40515
1651041900000|2022-04-27 06:45:00|10528.5|10524.5|10553|10549|10556.5|10552.5|10522.5|10518.5|203009
1651042200000|2022-04-27 06:50:00|10553.5|10549.5|10552.5|10548.5|10558.5|10555.1|10541|10537|27897
1651042500000|2022-04-27 06:55:00|10553|10549|10578.5|10574.5|10580|10576|10547.9|10544.5|42636
1651042800000|2022-04-27 07:00:00|10578|10574|10591|10587|10592.5|10588.5|10571.9|10568|15919
1651043100000|2022-04-27 07:05:00|10589.9|10587.1|10557|10553|10590|10587.1|10557|10553|138295
1651043400000|2022-04-27 07:10:00|10556.5|10552.5|10554.4|10550.4|10560.5|10557.1|10545.5|10541.5|48339
1651043700000|2022-04-27 07:15:00|10555.4|10551.4|10526.4|10522.4|10556.4|10552.4|10521.8|10517.9|33203
1651044000000|2022-04-27 07:20:00|10526|10522|10520.8|10518|10549.9|10545.9|10510.9|10506.9|84260
1651044300000|2022-04-27 07:25:00|10518|10514|10534|10530|10534.5|10530.5|10506.5|10502.5|683
1651044600000|2022-04-27 07:30:00|10534.5|10530.5|10553|10549|10553.5|10549.5|10534|10530|35761
1651044900000|2022-04-27 07:35:00|10551.9|10549.1|10567.5|10563.5|10567.9|10563.9|10544.9|10541.5|73497
1651045200000|2022-04-27 07:40:00|10567|10563|10546.9|10542.9|10570.5|10566.5|10544.9|10540.9|56298
1651045500000|2022-04-27 07:45:00|10545.8|10543|10547|10543|10572.4|10568|10544.9|10540.9|38664
1651045800000|2022-04-27 07:50:00|10546.9|10542.9|10516.9|10512.9|10549.9|10545.9|10515.8|10512.9|901
1651046100000|2022-04-27 07:55:00|10515.8|10513|10480.9|10476.9|10529.9|10525.9|10475.9|10471.9|105876
1651046400000|2022-04-27 08:00:00|10482.4|10478.4|10494.3|10490.3|10497.4|10492.4|10467.9|10463.9|111317
1651046700000|2022-04-27 08:05:00|10494.8|10490.8|10467.8|10463.8|10496.3|10492.3|10458.8|10454.8|336690
1651047000000|2022-04-27 08:10:00|10468.3|10464.3|10465.8|10461.8|10474.3|10470.9|10454.8|10450.8|74888
1651047300000|2022-04-27 08:15:00|10465.3|10461.3|10465.7|10461.7|10468.8|10464.8|10444.7|10440.8|26196
1651047600000|2022-04-27 08:20:00|10467.7|10463.7|10483.7|10479.7|10496.2|10492.2|10462.2|10458.2|80134
1651047900000|2022-04-27 08:25:00|10482.7|10478.7|10501.5|10498.7|10520.7|10516.8|10481.6|10478.7|315417
1651048200000|2022-04-27 08:30:00|10501.6|10498.8|10478.7|10474.7|10512.1|10508.1|10474.2|10470.2|3539
1651048500000|2022-04-27 08:35:00|10476.7|10472.7|10501.8|10497.8|10501.8|10498.9|10473.7|10469.7|101254
1651048800000|2022-04-27 08:40:00|10500.8|10496.8|10516.8|10512.8|10528.7|10523.8|10488.8|10484.8|997362
1651049100000|2022-04-27 08:45:00|10515.7|10512.9|10507.2|10503.2|10516.8|10513.8|10499.6|10495.7|35806
1651049400000|2022-04-27 08:50:00|10508.2|10504.2|10545.3|10541.3|10552.8|10548.8|10507.2|10503.2|757526
1651049700000|2022-04-27 08:55:00|10543.7|10540.9|10548.8|10544.8|10554.8|10551.4|10521.7|10517.7|1536
1651050000000|2022-04-27 09:00:00|10551.2|10547.2|10545.2|10541.2|10559.8|10556.9|10535.3|10531.3|913
1651050300000|2022-04-27 09:05:00|10545.7|10541.7|10541.7|10537.7|10545.7|10541.7|10534.6|10530.7|117969
1651050600000|2022-04-27 09:10:00|10543.6|10539.6|10559.1|10555.1|10567.6|10563.6|10542.6|10538.6|161916
1651050900000|2022-04-27 09:15:00|10558.6|10554.6|10547.6|10543.6|10566.7|10562.7|10546.6|10542.6|82094
1651051200000|2022-04-27 09:20:00|10548.1|10544.1|10531.6|10527.6|10557.1|10553.7|10530.5|10527.6|564
1651051500000|2022-04-27 09:25:00|10531|10528.2|10543.6|10539.6|10551.6|10547.6|10527.1|10523.1|337447
1651051800000|2022-04-27 09:30:00|10543.1|10539.1|10535.1|10531.1|10545.1|10541.1|10527.5|10523.6|43474
1651052100000|2022-04-27 09:35:00|10535.5|10532.7|10532.1|10528.1|10536.6|10532.7|10524.1|10520.1|43652
1651052400000|2022-04-27 09:40:00|10532.6|10528.6|10528.6|10524.6|10536.6|10532.7|10528.1|10524.1|283
1651052700000|2022-04-27 09:45:00|10528.1|10524.1|10513.5|10510.7|10528.1|10524.1|10502.1|10498.1|352708
1651053000000|2022-04-27 09:50:00|10513.1|10509.1|10546.6|10542.6|10549.1|10546.2|10511.5|10508.6|358715
1651053300000|2022-04-27 09:55:00|10548.6|10540.6|10543.6|10539.6|10555.1|10548.7|10539.5|10536.6|812810
1651053600000|2022-04-27 10:00:00|10544.1|10540.1|10553.6|10549.6|10560.1|10556.7|10534.1|10530.1|423679
1651053900000|2022-04-27 10:05:00|10552.6|10548.6|10534.6|10530.6|10555.6|10551.7|10533.6|10529.6|48792
1651054200000|2022-04-27 10:10:00|10533.6|10529.6|10535.6|10531.6|10541.1|10537.7|10528.6|10524.6|302
1651054500000|2022-04-27 10:15:00|10536.6|10532.6|10533.1|10529.1|10546.6|10543.7|10531.1|10527.1|213
1651054800000|2022-04-27 10:20:00|10532.6|10528.6|10525.6|10521.6|10541.6|10537.7|10522.5|10518.6|292345
1651055100000|2022-04-27 10:25:00|10524.6|10520.6|10511.6|10507.6|10526.1|10522.7|10509.6|10505.6|392292
1651055400000|2022-04-27 10:30:00|10510.5|10507.7|10514.6|10510.6|10517.1|10513.7|10505.5|10502.6|202
1651055700000|2022-04-27 10:35:00|10514.5|10511.7|10523.1|10519.1|10531.1|10527.1|10505.5|10502.6|351
1651056000000|2022-04-27 10:40:00|10524.6|10520.6|10499.6|10495.6|10525.1|10521.1|10494.5|10490.6|349887
1651056300000|2022-04-27 10:45:00|10497.6|10493.6|10482.1|10478.1|10523.1|10518.6|10476.1|10472.1|51744
1651056600000|2022-04-27 10:50:00|10482.6|10478.6|10498.1|10494.1|10498.1|10494.1|10473.6|10469.6|346
1651056900000|2022-04-27 10:55:00|10497.1|10493.1|10492.1|10488.1|10502.6|10498.7|10488.6|10484.6|208
1651057200000|2022-04-27 11:00:00|10492.6|10488.6|10490.1|10486.1|10496.6|10492.6|10485.6|10481.6|403
1651057500000|2022-04-27 11:05:00|10489.1|10485.1|10486.6|10482.6|10493.6|10489.6|10483.5|10479.6|52141
1651057800000|2022-04-27 11:10:00|10485.5|10482.7|10490.6|10486.6|10493.6|10490.2|10481.5|10477.6|163
1651058100000|2022-04-27 11:15:00|10491.1|10487.1|10507.1|10503.1|10516.6|10512.6|10486.6|10482.6|455
1651058400000|2022-04-27 11:20:00|10506.6|10502.6|10514.1|10510.1|10530.1|10526.1|10497.1|10493.1|786
1651058700000|2022-04-27 11:25:00|10514.6|10510.6|10498.6|10494.6|10524.1|10519.1|10497.6|10492.1|613
1651059000000|2022-04-27 11:30:00|10497.1|10493.1|10513.1|10509.1|10516.6|10512.6|10487.6|10483.6|107822
1651059300000|2022-04-27 11:35:00|10512.1|10508.1|10488.6|10484.6|10512.1|10508.1|10484.6|10480.6|299
1651059600000|2022-04-27 11:40:00|10488.1|10484.1|10482.1|10478.1|10498.6|10494.6|10481.6|10477.6|54464
1651059900000|2022-04-27 11:45:00|10481.6|10477.6|10502.1|10498.1|10503.1|10499.1|10480.5|10477.6|163556
1651060200000|2022-04-27 11:50:00|10503.1|10499.1|10492.6|10488.6|10509|10505|10492.1|10488.1|80
1651060500000|2022-04-27 11:55:00|10492.1|10488.1|10464|10460|10492.1|10488.1|10460.5|10456.5|331470
1651060800000|2022-04-27 12:00:00|10463|10459|10467.5|10463.5|10473|10469|10444.5|10440.5|112939
1651061100000|2022-04-27 12:05:00|10468.5|10464.5|10455|10451|10477|10473|10445|10441|624419
1651061400000|2022-04-27 12:10:00|10454|10450|10449|10445|10454|10450|10435.4|10429.5|729
1651061700000|2022-04-27 12:15:00|10448.5|10444.5|10435.5|10431.5|10451.5|10447.6|10424.4|10420.5|348809
1651062000000|2022-04-27 12:20:00|10435|10431|10421.5|10417.5|10435|10431|10406.5|10402.5|118703
1651062300000|2022-04-27 12:25:00|10421|10417|10436|10432|10436|10432|10421|10417|60151
1651062600000|2022-04-27 12:30:00|10435.5|10431.5|10429|10425|10436|10432|10412|10408|121958
1651062900000|2022-04-27 12:35:00|10429.5|10425.5|10375.5|10371.5|10429.5|10425.5|10373.5|10369.5|187949
1651063200000|2022-04-27 12:40:00|10376|10372|10409.5|10405.5|10414.5|10410.6|10373.4|10370|1760
1651063500000|2022-04-27 12:45:00|10408.5|10404.5|10424.5|10420.5|10429.5|10425.6|10408.5|10404.5|130167
1651063800000|2022-04-27 12:50:00|10424|10420|10416.5|10412.5|10435|10431.1|10409|10405|1149
1651064100000|2022-04-27 12:55:00|10415|10411|10410.5|10406.5|10419|10415|10398|10394|338381
1651064400000|2022-04-27 13:00:00|10412.5|10408.5|10401.5|10397.5|10438|10434|10396.4|10393.5|276057
1651064700000|2022-04-27 13:05:00|10401|10397|10417|10413|10420.5|10416.5|10389.4|10386.5|209472
1651065000000|2022-04-27 13:10:00|10417.5|10413.5|10375.4|10372.6|10431.5|10427.5|10368.4|10364.5|566378
1651065300000|2022-04-27 13:15:00|10376.4|10373.6|10348.5|10344.5|10383|10379.6|10336.5|10332.5|145269
1651065600000|2022-04-27 13:20:00|10349|10345|10343.9|10339.9|10356.4|10351.9|10313|10309|75401
1651065900000|2022-04-27 13:25:00|10341|10337|10334.9|10330.9|10358.9|10354.9|10328.9|10324.9|599765
1651066200000|2022-04-27 13:30:00|10336.9|10332.9|10335.9|10331.9|10345.9|10341.9|10314.3|10310.9|304326
1651066500000|2022-04-27 13:35:00|10335.4|10331.4|10307.4|10303.4|10345.9|10341.9|10303.3|10299.4|233550
1651066800000|2022-04-27 13:40:00|10306.9|10302.9|10321.4|10317.4|10333.4|10329.4|10303.3|10299.4|392240
1651067100000|2022-04-27 13:45:00|10320.9|10316.9|10352.9|10348.9|10355.4|10352.5|10312.3|10309.4|637228
1651067400000|2022-04-27 13:50:00|10352.4|10348.4|10367.4|10363.4|10375.9|10371.9|10338.3|10335.4|162913
1651067700000|2022-04-27 13:55:00|10369.3|10365.3|10354.9|10350.9|10376.9|10372.4|10347.9|10343.9|165493
1651068000000|2022-04-27 14:00:00|10352.9|10348.9|10344.4|10340.4|10362.9|10358.9|10332.3|10328.9|84400
1651068300000|2022-04-27 14:05:00|10343.9|10339.9|10391.4|10387.4|10400.3|10396.3|10338.4|10334.4|253746
1651068600000|2022-04-27 14:10:00|10391.2|10388.4|10370.4|10366.4|10399.4|10395.4|10364.9|10360.9|512683
1651068900000|2022-04-27 14:15:00|10370.9|10366.9|10348.8|10344.8|10381.8|10377.8|10335.8|10331.8|1056
1651069200000|2022-04-27 14:20:00|10349.3|10345.3|10340.8|10336.8|10352.3|10348.3|10332.7|10329.3|637
1651069500000|2022-04-27 14:25:00|10342.8|10338.8|10338.3|10334.3|10356.8|10352.8|10332.2|10328.8|608943
1651069800000|2022-04-27 14:30:00|10361.8|10353.8|10423.9|10419.9|10437.4|10431.9|10333.3|10329.3|1322567
1651070100000|2022-04-27 14:35:00|10423.4|10419.4|10424.3|10420.3|10431.4|10428.4|10395.3|10391.3|94360
1651070400000|2022-04-27 14:40:00|10422.8|10418.8|10425.3|10421.3|10450.3|10446.3|10414.9|10410.9|478954
1651070700000|2022-04-27 14:45:00|10424.8|10420.8|10437.9|10433.9|10444.4|10441.5|10402.2|10398.3|486757
1651071000000|2022-04-27 14:50:00|10438.4|10434.4|10461.4|10457.4|10467.4|10463.5|10438.4|10434.4|302075
1651071300000|2022-04-27 14:55:00|10461.9|10457.9|10458.9|10454.9|10480.4|10477.5|10454.4|10450.4|506794
1651071600000|2022-04-27 15:00:00|10458.4|10454.4|10487.4|10483.4|10496.4|10491.5|10447.9|10443.9|209749
1651071900000|2022-04-27 15:05:00|10487.3|10484.5|10464.9|10460.9|10489.9|10485.9|10452.3|10449.5|420708
1651072200000|2022-04-27 15:10:00|10465.9|10461.9|10449.9|10445.9|10472.4|10468.4|10436.9|10432.9|322522
1651072500000|2022-04-27 15:15:00|10450.4|10446.4|10430.9|10426.9|10454.4|10451.5|10423.3|10419.9|327849
1651072800000|2022-04-27 15:20:00|10430.4|10426.4|10396.9|10392.9|10437.4|10433.5|10393.9|10389.9|2600
1651073100000|2022-04-27 15:25:00|10397.4|10393.4|10392.4|10388.4|10429.4|10425.4|10392.4|10388.4|2369305
1651073400000|2022-04-27 15:30:00|10392.5|10388.5|10398.9|10394.9|10411.4|10407.5|10369.4|10365.4|586967
1651073700000|2022-04-27 15:35:00|10399.4|10395.4|10400.9|10396.9|10412.4|10409.5|10384.3|10381.4|119414
1651074000000|2022-04-27 15:40:00|10398.9|10394.9|10413.9|10409.9|10423.9|10419.9|10393.4|10389.4|358998
1651074300000|2022-04-27 15:45:00|10414.4|10410.4|10430.4|10426.4|10438.4|10434.4|10413.9|10409.9|120597
1651074600000|2022-04-27 15:50:00|10429.9|10425.9|10430.4|10426.4|10440.4|10436.5|10424.3|10420.4|121850
1651074900000|2022-04-27 15:55:00|10431.4|10427.4|10400.4|10396.4|10445.9|10441.9|10397.4|10393.4|1097937
1651075200000|2022-04-27 16:00:00|10403.9|10399.9|10408.4|10404.4|10416.4|10412.4|10387.9|10383.9|737417
1651075500000|2022-04-27 16:05:00|10408.9|10404.9|10391.8|10387.8|10410.9|10406.9|10377.8|10373.8|803
1651075800000|2022-04-27 16:10:00|10391.9|10387.9|10420.8|10416.8|10424.8|10420.8|10388.7|10385.3|621508
1651076100000|2022-04-27 16:15:00|10421.3|10417.3|10366.3|10362.3|10422.8|10418.8|10359.2|10356.3|629263
1651076400000|2022-04-27 16:20:00|10365.8|10361.8|10373.8|10369.8|10386.3|10383.4|10359.2|10356.4|254670
1651076700000|2022-04-27 16:25:00|10373.3|10369.3|10379.2|10376.4|10380.8|10376.8|10362.8|10358.8|128124
1651077000000|2022-04-27 16:30:00|10380.7|10376.7|10391.3|10387.3|10394.3|10391.4|10360.3|10356.3|896256
1651077300000|2022-04-27 16:35:00|10390.8|10386.8|10371.3|10367.3|10398.8|10394.8|10364.2|10360.3|128921
1651077600000|2022-04-27 16:40:00|10370.8|10366.8|10366.3|10362.3|10379.3|10375.3|10360.7|10356.8|516851
1651077900000|2022-04-27 16:45:00|10368.3|10364.3|10366.8|10362.8|10375.3|10371.3|10359.2|10355.8|129868
1651078200000|2022-04-27 16:50:00|10366.3|10362.3|10387.3|10383.3|10395.3|10391.3|10360.2|10356.3|2218575
1651078500000|2022-04-27 16:55:00|10387.8|10383.8|10400.3|10396.3|10409.3|10405.3|10374.8|10370.8|1838646
1651078800000|2022-04-27 17:00:00|10398.8|10394.8|10418.8|10414.8|10425.3|10422.4|10398.3|10394.3|133852
1651079100000|2022-04-27 17:05:00|10418.3|10414.3|10379.3|10375.3|10418.8|10414.8|10376.3|10372.3|629
1651079400000|2022-04-27 17:10:00|10377.3|10373.3|10378.3|10374.3|10382.8|10378.8|10360.3|10356.3|136344
1651079700000|2022-04-27 17:15:00|10378.8|10374.8|10372.8|10368.8|10384.8|10380.8|10363.2|10360.3|136071
1651080000000|2022-04-27 17:20:00|10373.8|10369.8|10394.3|10390.3|10395.3|10391.3|10368.2|10364.3|751
1651080300000|2022-04-27 17:25:00|10395.3|10391.3|10401.8|10397.8|10416.8|10412.8|10394.8|10390.8|410043
1651080600000|2022-04-27 17:30:00|10402.8|10398.8|10407.3|10403.3|10422.3|10418.3|10396.3|10392.3|275704
1651080900000|2022-04-27 17:35:00|10406.2|10403.4|10431.3|10427.3|10432.8|10429.4|10403.2|10399.3|831291
1651081200000|2022-04-27 17:40:00|10431.8|10427.8|10468.3|10464.3|10472.3|10469.4|10430.2|10426.3|1254293
1651081500000|2022-04-27 17:45:00|10468.8|10464.8|10489.7|10485.7|10496.2|10492.2|10453.7|10449.7|1239
1651081800000|2022-04-27 17:50:00|10489.8|10485.8|10511.1|10508.3|10526.2|10523.3|10484.7|10480.7|1559754
1651082100000|2022-04-27 17:55:00|10512.2|10508.2|10531.2|10527.2|10533.2|10530.3|10497.2|10493.2|715623
1651082400000|2022-04-27 18:00:00|10531.7|10527.7|10522.2|10518.2|10533.2|10530.3|10517.1|10513.2|290143
1651082700000|2022-04-27 18:05:00|10523.2|10519.2|10512.2|10508.2|10531.2|10528.3|10508.1|10504.2|819
1651083000000|2022-04-27 18:10:00|10513.2|10509.2|10502.7|10498.7|10526.3|10523.4|10489.2|10484.3|1168282
1651083300000|2022-04-27 18:15:00|10503.2|10499.2|10507.2|10503.2|10515.7|10511.7|10494.1|10490.7|296012
1651083600000|2022-04-27 18:20:00|10505.8|10501.8|10526.2|10522.2|10526.7|10523.3|10503.7|10499.7|446514
1651083900000|2022-04-27 18:25:00|10526.1|10523.3|10493.2|10489.2|10538.2|10535.3|10480.2|10476.2|756929
1651084200000|2022-04-27 18:30:00|10492.2|10488.2|10471.7|10467.7|10497.3|10493.3|10452.2|10448.2|463303
1651084500000|2022-04-27 18:35:00|10470.7|10466.7|10465.7|10461.7|10474.2|10470.3|10464.7|10460.7|311078
1651084800000|2022-04-27 18:40:00|10466.2|10462.2|10483.2|10479.2|10485.7|10482.3|10459.2|10455.2|467635
1651085100000|2022-04-27 18:45:00|10482.7|10478.7|10479.7|10475.7|10483.2|10480.3|10475.1|10471.2|1404573
1651085400000|2022-04-27 18:50:00|10480.2|10476.2|10468.7|10464.7|10480.2|10476.2|10461.1|10457.2|312762
1651085700000|2022-04-27 18:55:00|10469.2|10465.2|10470.2|10466.2|10472.7|10468.7|10462.2|10458.2|547
1651086000000|2022-04-27 19:00:00|10469.7|10465.7|10460.2|10456.2|10481.2|10477.2|10452.1|10448.2|386
1651086300000|2022-04-27 19:05:00|10461.2|10457.2|10464.2|10460.2|10480.7|10476.2|10460.7|10456.7|121
1651086600000|2022-04-27 19:10:00|10465.7|10461.7|10471.2|10467.2|10476.7|10472.7|10462.2|10458.2|784279
1651086900000|2022-04-27 19:15:00|10472.7|10468.7|10472.7|10468.7|10478.7|10473.8|10467.2|10463.2|156984
1651087200000|2022-04-27 19:20:00|10472.2|10468.2|10483.7|10479.7|10484.2|10480.2|10472.2|10468.2|314261
1651087500000|2022-04-27 19:25:00|10483.2|10479.2|10502.7|10498.7|10502.7|10498.7|10483.2|10479.2|225
1651087800000|2022-04-27 19:30:00|10502.2|10498.2|10506.2|10502.2|10509.7|10506.3|10498.1|10494.7|230
1651088100000|2022-04-27 19:35:00|10504.7|10500.7|10491.2|10487.2|10506.2|10502.2|10483.7|10479.7|157557
1651088400000|2022-04-27 19:40:00|10493.2|10489.2|10507.7|10503.7|10512.2|10508.3|10492.7|10488.7|93
1651088700000|2022-04-27 19:45:00|10507.2|10503.2|10503.7|10499.7|10512.2|10509.3|10503.2|10499.2|142
1651089000000|2022-04-27 19:50:00|10504.7|10500.7|10503.7|10499.7|10507.2|10503.3|10494.7|10490.7|5362394
1651089300000|2022-04-27 19:55:00|10504.2|10500.2|10501.2|10497.2|10508.2|10504.3|10493.7|10489.7|95
1651089600000|2022-04-27 20:00:00|10501.7|10497.7|10489.2|10485.2|10505.7|10501.7|10488.7|10484.7|157949
1651089900000|2022-04-27 20:05:00|10489.7|10485.7|10493.6|10489.6|10496.1|10492.1|10489.2|10485.2|98
1651090200000|2022-04-27 20:10:00|10493.1|10489.1|10494.6|10490.6|10503.6|10499.6|10492.6|10488.6|44
1651090500000|2022-04-27 20:15:00|10491.1|10487.1|10499.6|10495.6|10502.1|10499.2|10487.6|10483.6|1740780
1651090800000|2022-04-27 20:20:00|10500.1|10496.1|10491.6|10487.6|10509.1|10505.1|10491.6|10487.6|158295
1651091100000|2022-04-27 20:25:00|10492.6|10484.6|10489.6|10485.6|10503.6|10499.6|10487.6|10483.6|193
1651091400000|2022-04-27 20:30:00|10489.1|10485.1|10494.6|10490.6|10498.1|10495.2|10486.1|10482.1|158748
1651091700000|2022-04-27 20:35:00|10495.6|10491.6|10490.1|10486.1|10496.1|10492.1|10482.5|10479.1|128
1651092000000|2022-04-27 20:40:00|10490.6|10486.6|10490.6|10486.6|10499.6|10495.6|10486|10483.1|635781
1651092300000|2022-04-27 20:45:00|10491.1|10487.1|10484.1|10480.1|10500.1|10496.1|10480.6|10476.6|636171
1651092600000|2022-04-27 20:50:00|10483.6|10479.6|10482.1|10478.1|10490.1|10486.2|10474.6|10470.6|148
1651092900000|2022-04-27 20:55:00|10482.6|10478.6|10479.1|10475.1|10488.1|10482.1|10474.6|10470.6|2232281
1651093200000|2022-04-27 21:00:00|10481.1|10473.1|10490.6|10482.6|10505.1|10499.1|10479.1|10473.1|4783449
1651093500000|2022-04-27 21:05:00|10491.1|10483.1|10493.6|10485.6|10496.1|10488.1|10488.6|10480.6|9
1651093800000|2022-04-27 21:10:00|10494.6|10486.6|10492.6|10484.6|10496.6|10488.6|10490.1|10482.1|0
1651094400000|2022-04-27 21:20:00|10499.1|10491.1|10499.1|10491.1|10499.1|10491.1|10499.1|10491.1|1
1651094700000|2022-04-27 21:25:00|10492.6|10484.6|10492.1|10484.1|10493.6|10485.6|10490.1|10482.1|1
1651095000000|2022-04-27 21:30:00|10493.6|10485.6|10492.6|10484.6|10493.6|10485.6|10489.1|10481.1|1
1651096200000|2022-04-27 21:50:00|||||||||159467
1651096500000|2022-04-27 21:55:00|10493.1|10485.1|10493.1|10485.1|10493.1|10485.1|10493.1|10485.1|10
1651104000000|2022-04-28 00:00:00|10469.8|10467|10462.4|10458.4|10500.4|10496.4|10460.9|10454.4|303
1651104300000|2022-04-28 00:05:00|10454.9|10454.4|10458.3|10450.3|10461.4|10456.4|10450.3|10446.3|102
1651104600000|2022-04-28 00:10:00|10457.3|10453.3|10462.8|10458.8|10466.3|10460.3|10450.7|10446.3|88
1651104900000|2022-04-28 00:15:00|10460.8|10456.8|10429.8|10425.8|10460.8|10456.8|10422.8|10418.8|180
1651105200000|2022-04-28 00:20:00|10429.3|10425.3|10430.8|10426.8|10436.3|10429.8|10427.8|10423.8|27
1651105500000|2022-04-28 00:25:00|10432.8|10428.8|10428.3|10424.3|10432.8|10428.8|10420.3|10416.3|27
1651105800000|2022-04-28 00:30:00|10427.8|10423.8|10436.8|10432.8|10439.3|10433.8|10426.8|10421.3|39
1651106100000|2022-04-28 00:35:00|10436.3|10432.3|10443.8|10439.8|10445.3|10441.3|10435.3|10431.3|12
1651106400000|2022-04-28 00:40:00|10443.3|10439.3|10454.3|10450.3|10455.8|10451.8|10438.8|10433.3|35
1651106700000|2022-04-28 00:45:00|10454.8|10450.8|10448.3|10444.3|10458.3|10452.8|10448.3|10444.3|9
1651107000000|2022-04-28 00:50:00|10448.2|10444.2|10463.2|10459.2|10464.2|10459.2|10447.7|10443.7|43
1651107300000|2022-04-28 00:55:00|10462.7|10458.7|10469.7|10465.7|10471.2|10466.8|10461.7|10457.7|36
1651107600000|2022-04-28 01:00:00|10470.2|10466.2|10448.2|10444.2|10473.2|10469.2|10446.2|10442.2|251
1651107900000|2022-04-28 01:05:00|10449.2|10445.2|10451.2|10447.2|10458.7|10454.7|10441.2|10437.2|139
1651108200000|2022-04-28 01:10:00|10450.7|10446.7|10440.7|10436.7|10463.2|10457.7|10439.7|10434.2|81
1651108500000|2022-04-28 01:15:00|10442.2|10434.2|10450.2|10446.2|10464.2|10458.7|10434.6|10430.2|251
1651108800000|2022-04-28 01:20:00|10448.7|10444.7|10440.7|10436.7|10451.2|10447.2|10437.7|10433.7|67
1651109100000|2022-04-28 01:25:00|10442.2|10438.2|10436.2|10428.2|10452.2|10448.2|10430.2|10426.2|26
1651109400000|2022-04-28 01:30:00|10434.7|10430.7|10421.1|10417.1|10436.2|10432.8|10413.6|10407.6|243
1651109700000|2022-04-28 01:35:00|10421.6|10417.6|10440.1|10436.1|10451.6|10445.6|10421.1|10417.1|175
1651110000000|2022-04-28 01:40:00|10439.6|10435.6|10445.6|10441.6|10459.1|10454.6|10432.1|10427.6|183
1651110300000|2022-04-28 01:45:00|10446.1|10442.1|10434.6|10430.6|10454.1|10449.6|10427.6|10422.1|64
1651110600000|2022-04-28 01:50:00|10435.6|10431.6|10426.6|10422.6|10440.6|10436.6|10426.1|10422.1|76
1651110900000|2022-04-28 01:55:00|10423.1|10419.1|10426.6|10422.6|10431.1|10425.6|10412.6|10408.1|59
1651111200000|2022-04-28 02:00:00|10426.1|10422.1|10401.6|10397.6|10432.6|10428.6|10396.1|10392.1|239
1651111500000|2022-04-28 02:05:00|10403.1|10399.1|10389.1|10385.1|10406.1|10401.1|10383.1|10379.1|215
1651111800000|2022-04-28 02:10:00|10390.1|10386.1|10370.1|10366.1|10396.1|10389.6|10364.1|10360.1|142
1651112100000|2022-04-28 02:15:00|10369.6|10365.6|10389.5|10385.5|10393|10387.5|10369.6|10365.6|277
1651112400000|2022-04-28 02:20:00|10389|10385|10394.5|10390.5|10400.5|10396.5|10388.4|10384|228
1651112700000|2022-04-28 02:25:00|10396.5|10392.5|10392|10388|10396.5|10392.5|10387.5|10383|64
1651113000000|2022-04-28 02:30:00|10390.5|10386.5|10367|10363|10390.5|10386.5|10365.5|10361|131
1651113300000|2022-04-28 02:35:00|10366.5|10362.5|10361.5|10357.5|10381|10374.5|10357.4|10354.5|103
1651113600000|2022-04-28 02:40:00|10361.4|10358.6|10343.5|10339.5|10369|10362.5|10338.4|10333.5|381
1651113900000|2022-04-28 02:45:00|10344.5|10340.5|10365|10357|10365.5|10358.5|10344.5|10338|84
1651114200000|2022-04-28 02:50:00|10362.5|10358.5|10342.4|10338.4|10365|10359.5|10340.5|10336.5|216
1651114500000|2022-04-28 02:55:00|10341.9|10337.9|10337.9|10333.9|10364.9|10360.4|10333.3|10329.9|254
1651114800000|2022-04-28 03:00:00|10337.4|10333.4|10361.9|10357.9|10363.9|10357.9|10335.4|10330.9|265
1651115100000|2022-04-28 03:05:00|10363.9|10359.9|10351.9|10347.9|10366.9|10362.4|10350.4|10344.9|99
1651115400000|2022-04-28 03:10:00|10352.4|10348.4|10322.4|10318.4|10360.4|10356.4|10321.3|10317.4|269
1651115700000|2022-04-28 03:15:00|10323.9|10319.9|10310.9|10306.9|10326.9|10322.9|10304.4|10300.4|444
1651116000000|2022-04-28 03:20:00|10311.4|10307.4|10295.9|10291.9|10322.9|10318.9|10294.3|10290.4|406
1651116300000|2022-04-28 03:25:00|10298.4|10294.4|10308.9|10304.9|10324.9|10320.9|10296.9|10292.9|290
1651116600000|2022-04-28 03:30:00|10307.9|10303.9|10321.8|10317.8|10322.9|10317.8|10307.9|10303.9|79
1651116900000|2022-04-28 03:35:00|10322.3|10318.3|10315.8|10311.8|10325.8|10321.8|10313.8|10309.8|44
1651117200000|2022-04-28 03:40:00|10316.8|10312.8|10324.3|10320.3|10329.8|10325.8|10315.3|10311.3|49
1651117500000|2022-04-28 03:45:00|10323.2|10320.4|10332.8|10328.8|10334.3|10331.4|10322.8|10318.8|91
1651117800000|2022-04-28 03:50:00|10332.3|10328.3|10334.3|10330.3|10336.3|10333.4|10327.8|10323.8|24
1651118100000|2022-04-28 03:55:00|10333.3|10329.3|10333.3|10329.3|10341.3|10337.4|10331.8|10327.8|38
1651118400000|2022-04-28 04:00:00|10332.3|10328.3|10327.3|10323.3|10332.3|10328.3|10322.8|10316.8|57
1651118700000|2022-04-28 04:05:00|10326.3|10322.3|10329.2|10326.4|10336.8|10332.8|10326.3|10322.3|230
1651119000000|2022-04-28 04:10:00|10330.3|10326.3|10331.7|10327.7|10335.3|10331.3|10329.2|10325.2|45
1651119300000|2022-04-28 04:15:00|10332.2|10328.2|10350.2|10346.2|10350.2|10346.2|10330.7|10326.7|84
1651119600000|2022-04-28 04:20:00|10350.3|10346.3|10346.2|10342.2|10353.2|10349.2|10346.2|10342.2|35
1651119900000|2022-04-28 04:25:00|10343.7|10339.7|10347.7|10343.7|10349.7|10345.7|10340.7|10336.7|4
1651120200000|2022-04-28 04:30:00|10348.2|10344.2|10344.7|10340.7|10349.7|10345.7|10341.1|10337.2|20
1651120500000|2022-04-28 04:35:00|10343.7|10339.7|10346.7|10342.7|10348.7|10344.7|10339.1|10335.7|15
1651120800000|2022-04-28 04:40:00|10345.7|10341.7|10345.7|10341.7|10346.7|10342.7|10342.7|10338.7|1
1651121100000|2022-04-28 04:45:00|10345.2|10341.2|10338.7|10334.7|10345.2|10341.2|10337.2|10333.2|21
1651121400000|2022-04-28 04:50:00|10339.7|10335.7|10334.7|10330.7|10339.7|10335.7|10331.7|10327.7|41
1651121700000|2022-04-28 04:55:00|10333.7|10329.7|10353.1|10349.1|10356.6|10352.6|10333.2|10329.2|103
1651122000000|2022-04-28 05:00:00|10351.6|10347.6|10343.1|10339.1|10352.1|10348.2|10338.6|10334.6|49
1651122300000|2022-04-28 05:05:00|10336.1|10332.1|10343.1|10339.1|10346.1|10342.1|10336.1|10330.6|75
1651122600000|2022-04-28 05:10:00|10347|10344.2|10335.1|10331.1|10356.1|10352.1|10331.6|10327.6|212
1651122900000|2022-04-28 05:15:00|10334.6|10330.6|10347.6|10343.6|10349.1|10345.1|10329.6|10325.6|89
1651123200000|2022-04-28 05:20:00|10348.1|10344.1|10355.6|10351.6|10359.6|10355.6|10346|10341.6|149
1651123500000|2022-04-28 05:25:00|10354.1|10350.1|10340.6|10336.6|10354.1|10350.1|10338.6|10333.6|972
1651123800000|2022-04-28 05:30:00|10341.1|10337.1|10304.5|10300.5|10341.1|10337.1|10300.5|10295.6|542
1651124100000|2022-04-28 05:35:00|10307|10303|10315.5|10311.5|10319|10315|10297.9|10294|222
1651124400000|2022-04-28 05:40:00|10316|10312|10305|10301|10318.5|10314.5|10291.9|10288|382
1651124700000|2022-04-28 05:45:00|10306|10302|10318|10314|10318.5|10314.5|10299|10295|121
1651125000000|2022-04-28 05:50:00|10317.5|10313.5|10329|10325|10333|10329.1|10313.5|10309.5|235
1651125300000|2022-04-28 05:55:00|10329.5|10325.5|10334.5|10330.5|10341.5|10337.5|10328|10323.5|310
1651125600000|2022-04-28 06:00:00|10335.4|10331.4|10320.4|10316.4|10337|10333|10310.9|10306.9|207
1651125900000|2022-04-28 06:05:00|10320.9|10316.9|10361.4|10357.4|10361.9|10357.9|10313|10309|890
1651126200000|2022-04-28 06:10:00|10362.4|10358.4|10353.4|10349.4|10365.9|10362|10346.4|10342.4|296
1651126500000|2022-04-28 06:15:00|10353.9|10349.9|10389.4|10385.4|10390.4|10386.4|10346.9|10342.9|278
1651126800000|2022-04-28 06:20:00|10388.9|10384.9|10406.3|10402.3|10408.3|10404.3|10382.9|10378.9|343
1651127100000|2022-04-28 06:25:00|10406.4|10402.4|10402.4|10398.4|10414.8|10410.8|10399.8|10395.8|421
1651127400000|2022-04-28 06:30:00|10402.3|10398.3|10399.8|10395.8|10409.3|10405.3|10390.4|10386.4|165
1651127700000|2022-04-28 06:35:00|10399.3|10395.3|10394.8|10390.8|10409.8|10406.9|10391.9|10387.9|131
1651128000000|2022-04-28 06:40:00|10394.7|10391.9|10391.3|10387.3|10397.3|10393.3|10384.3|10380.3|99
1651128300000|2022-04-28 06:45:00|10392.3|10388.3|10390.8|10386.8|10395.3|10391.3|10382.4|10378.4|96
1651128600000|2022-04-28 06:50:00|10391.3|10387.3|10412.3|10408.3|10418.3|10411.8|10388.8|10384.8|322
1651128900000|2022-04-28 06:55:00|10413.3|10409.3|10428.3|10424.3|10435.3|10431.3|10406.3|10402.3|345
1651129200000|2022-04-28 07:00:00|10427.8|10423.8|10432.8|10428.8|10437.8|10433.8|10417.8|10413.8|231
1651129500000|2022-04-28 07:05:00|10433.3|10429.3|10439.2|10435.2|10441.7|10437.7|10423.3|10419.3|198
1651129800000|2022-04-28 07:10:00|10440.2|10436.2|10459.2|10455.2|10463.7|10455.8|10427.3|10423.3|556
1651130100000|2022-04-28 07:15:00|10459.7|10455.7|10458.7|10454.7|10471.7|10467.7|10456.6|10453.2|342
1651130400000|2022-04-28 07:20:00|10457.6|10454.8|10436.2|10432.2|10471.2|10467.2|10435.7|10431.7|386
1651130700000|2022-04-28 07:25:00|10435.7|10431.7|10455.2|10451.2|10461.2|10457.2|10432.7|10428.7|493
1651131000000|2022-04-28 07:30:00|10455.7|10451.7|10458.7|10454.7|10467.7|10463.7|10451.2|10447.2|411
1651131300000|2022-04-28 07:35:00|10458.2|10454.2|10435.7|10431.7|10458.2|10454.2|10431.7|10427.7|679
1651131600000|2022-04-28 07:40:00|10435.6|10432.8|10449.7|10445.7|10457.2|10453.2|10434.7|10430.7|443
1651131900000|2022-04-28 07:45:00|10451.2|10447.2|10446.2|10442.2|10457.7|10453.7|10429.7|10425.7|699
1651132200000|2022-04-28 07:50:00|10444.7|10440.7|10451.7|10447.7|10465.7|10461.7|10432.2|10428.2|702
1651132500000|2022-04-28 07:55:00|10452.2|10448.2|10498.1|10494.1|10509.6|10505.6|10447.6|10443.7|992
1651132800000|2022-04-28 08:00:00|10502.1|10498.1|10492.1|10488.1|10514.1|10509.1|10478.5|10475.1|1761
1651133100000|2022-04-28 08:05:00|10493.1|10489.1|10474.1|10470.1|10498.1|10494.1|10472.1|10467.6|1106
1651133400000|2022-04-28 08:10:00|10473.1|10469.1|10465.6|10461.6|10485.1|10481.1|10459.6|10455.6|1252
1651133700000|2022-04-28 08:15:00|10465.1|10461.1|10445|10441|10470.1|10466.1|10441.5|10437.5|1743
1651134000000|2022-04-28 08:20:00|10445.5|10441.5|10447|10443|10459|10455|10438.5|10434.5|1118
1651134300000|2022-04-28 08:25:00|10449|10445|10462|10458|10467.9|10463.9|10435|10431|3950
1651134600000|2022-04-28 08:30:00|10460.5|10454|10460.9|10456.9|10477|10472.9|10455|10451|2888
1651134900000|2022-04-28 08:35:00|10461.4|10457.4|10470.3|10467.5|10472.4|10468.5|10459.4|10455.4|1311
1651135200000|2022-04-28 08:40:00|10472.4|10468.4|10527.8|10523.8|10533.8|10529.8|10470.4|10466.4|2517
1651135500000|2022-04-28 08:45:00|10528.8|10524.8|10533.3|10529.3|10541.8|10537.8|10526.3|10522.4|1689
1651135800000|2022-04-28 08:50:00|10533.4|10529.4|10563.8|10559.8|10569.3|10566.4|10533.4|10529.4|2018
1651136100000|2022-04-28 08:55:00|10564.3|10560.3|10563.3|10559.3|10569.3|10566.4|10554.8|10550.8|1355
1651136400000|2022-04-28 09:00:00|10565.8|10561.8|10565.8|10561.8|10569.8|10566.4|10553.2|10550.4|920
1651136700000|2022-04-28 09:05:00|10563.8|10559.8|10543.8|10539.8|10576.3|10573.4|10541.8|10537.8|1212
1651137000000|2022-04-28 09:10:00|10544.3|10540.3|10520.3|10516.3|10544.8|10540.8|10518.2|10515.4|1542
1651137300000|2022-04-28 09:15:00|10518.3|10514.3|10528.8|10524.8|10536.8|10532.8|10518.2|10514.3|930
1651137600000|2022-04-28 09:20:00|10529.3|10525.3|10512.3|10508.3|10532.8|10528.8|10507.2|10504.3|623
1651137900000|2022-04-28 09:25:00|10511.3|10507.3|10492.2|10488.2|10512.8|10508.8|10483.8|10479.8|816
1651138200000|2022-04-28 09:30:00|10494.2|10490.2|10502.2|10498.2|10518.2|10514.2|10491.1|10488.2|1385
1651138500000|2022-04-28 09:35:00|10501.7|10497.7|10494.2|10490.2|10515.2|10511.2|10492.2|10488.2|824
1651138800000|2022-04-28 09:40:00|10493.7|10489.7|10502.7|10498.7|10524.1|10521.3|10491.7|10487.7|1217
1651139100000|2022-04-28 09:45:00|10504.2|10500.2|10535.2|10531.2|10536.2|10532.2|10494.7|10490.7|1206
1651139400000|2022-04-28 09:50:00|10535.6|10531.6|10515.7|10511.7|10536.1|10532.2|10512.1|10509.2|1173
1651139700000|2022-04-28 09:55:00|10516.2|10512.2|10511.1|10507.1|10520.6|10516.6|10506|10502.1|349
1651140000000|2022-04-28 10:00:00|10510.6|10506.6|10508.1|10504.1|10513.1|10509.1|10503|10500.1|426
1651140300000|2022-04-28 10:05:00|10507.6|10503.6|10522.1|10518.1|10522.1|10518.1|10494|10491.1|762
1651140600000|2022-04-28 10:10:00|10521.6|10517.6|10522.6|10518.6|10531.1|10527.3|10510|10507.1|959
1651140900000|2022-04-28 10:15:00|10523.1|10519.1|10524.6|10520.6|10533.1|10529.1|10519|10515.6|854
1651141200000|2022-04-28 10:20:00|10525.1|10521.1|10522.6|10518.6|10525.1|10521.1|10504.1|10500.1|910
1651141500000|2022-04-28 10:25:00|10521.6|10517.6|10523.6|10519.6|10529.1|10525.1|10512.6|10508.6|335
1651141800000|2022-04-28 10:30:00|10523.1|10519.1|10526|10523.2|10529.1|10526.2|10515.1|10511.1|534
1651142100000|2022-04-28 10:35:00|10525.1|10521.1|10524|10521.2|10529.1|10526.2|10519.1|10515.1|1217
1651142400000|2022-04-28 10:40:00|10521|10518.2|10519.1|10515.1|10521.1|10518.2|10514|10511.1|785
1651142700000|2022-04-28 10:45:00|10518|10515.2|10480.1|10476.1|10518|10515.2|10477.1|10473.1|931
1651143000000|2022-04-28 10:50:00|10479.1|10475.1|10472.6|10468.6|10483.6|10479.6|10467|10463.6|689
1651143300000|2022-04-28 10:55:00|10470.6|10466.6|10443.6|10439.6|10481|10477.1|10443.6|10439.6|1585
1651143600000|2022-04-28 11:00:00|10444.6|10440.6|10430.7|10426.7|10453.1|10449.2|10425.1|10421.7|961
1651143900000|2022-04-28 11:05:00|10430.2|10426.2|10434.7|10430.7|10444.1|10441.2|10426.6|10422.6|911
1651144200000|2022-04-28 11:10:00|10433.7|10429.7|10436.6|10432.6|10445.1|10441.1|10431.2|10427.2|418
1651144500000|2022-04-28 11:15:00|10438.6|10434.6|10432.6|10428.6|10451.1|10447.2|10426.6|10422.6|479
1651144800000|2022-04-28 11:20:00|10433.1|10429.1|10436.6|10432.6|10450.6|10446.6|10428.1|10424.1|375
1651145100000|2022-04-28 11:25:00|10435.6|10431.6|10428.1|10424.1|10442.6|10438.6|10426.1|10422.1|234
1651145400000|2022-04-28 11:30:00|10427.6|10423.6|10443.1|10439.1|10451.1|10448.2|10426.6|10422.6|934
1651145700000|2022-04-28 11:35:00|10442.1|10438.1|10435.1|10431.1|10451.1|10447.2|10435.1|10431.1|909
1651146000000|2022-04-28 11:40:00|10433.6|10429.6|10452|10448|10452|10448.6|10424.6|10420.6|913
1651146300000|2022-04-28 11:45:00|10450.9|10448.1|10440.5|10436.5|10452.5|10449.1|10432.6|10428.6|258
1651146600000|2022-04-28 11:50:00|10440|10436|10401|10398.2|10440|10436.6|10401|10398.1|1202
1651146900000|2022-04-28 11:55:00|10402.6|10398.6|10398|10395.2|10417|10413.1|10390|10386.1|1479
1651147200000|2022-04-28 12:00:00|10397.9|10395.1|10431.5|10427.5|10438|10434.1|10389.1|10385.1|1199
1651147500000|2022-04-28 12:05:00|10431|10427|10416.5|10412.5|10436|10432|10415|10411|1168
1651147800000|2022-04-28 12:10:00|10416.6|10412.6|10420.5|10416.5|10441|10437|10416.6|10412.6|595
1651148100000|2022-04-28 12:15:00|10420|10416|10437|10433|10445|10441.1|10412.5|10408.5|801
1651148400000|2022-04-28 12:20:00|10435|10431|10437|10433|10441.9|10437.9|10423|10419|396
1651148700000|2022-04-28 12:25:00|10435.5|10431.5|10431.5|10423.5|10440|10436|10424.5|10420.5|401
1651149000000|2022-04-28 12:30:00|10430.4|10426.4|10474.4|10470.4|10476.4|10472.4|10430.4|10426.4|1132
1651149300000|2022-04-28 12:35:00|10474.9|10470.9|10469.9|10465.9|10485.9|10482|10464.4|10460.4|654
1651149600000|2022-04-28 12:40:00|10469.4|10465.4|10489.7|10486.9|10496.3|10492.9|10469.4|10465.4|567
1651149900000|2022-04-28 12:45:00|10490.8|10486.8|10459.3|10455.3|10498.8|10494.8|10456.7|10453.9|1259
1651150200000|2022-04-28 12:50:00|10458.8|10454.8|10452.3|10448.3|10467.3|10463.3|10448.3|10443.3|385
1651150500000|2022-04-28 12:55:00|10453.3|10449.3|10454.3|10450.3|10468.8|10464.8|10446.7|10442.8|563
1651150800000|2022-04-28 13:00:00|10453.8|10449.8|10476.8|10472.8|10489.3|10485.3|10445.7|10442.8|1035
1651151100000|2022-04-28 13:05:00|10476.3|10472.3|10493.8|10489.8|10497.8|10494.9|10473.3|10469.3|1455
1651151400000|2022-04-28 13:10:00|10492.3|10488.3|10507.8|10503.8|10514.2|10510.8|10486.8|10482.8|2089
1651151700000|2022-04-28 13:15:00|10508.3|10504.3|10482.3|10478.3|10512.8|10508.8|10481.3|10477.3|1108
1651152000000|2022-04-28 13:20:00|10482.8|10478.8|10476.3|10472.3|10486.8|10482.8|10463.8|10461|995
1651152300000|2022-04-28 13:25:00|10477.8|10473.8|10497.7|10493.7|10498.7|10495.3|10467.8|10463.8|1376
1651152600000|2022-04-28 13:30:00|10499.2|10495.2|10462.3|10458.3|10501.7|10497.8|10454.8|10450.8|1457
1651152900000|2022-04-28 13:35:00|10461.8|10457.8|10487.8|10483.8|10496.2|10492.2|10447.8|10443.8|1551
1651153200000|2022-04-28 13:40:00|10487.7|10483.7|10524.7|10520.7|10525.2|10521.8|10473.6|10469.8|2473
1651153500000|2022-04-28 13:45:00|10525.6|10522.8|10489.2|10485.2|10529.7|10526.3|10485.2|10481.2|1190
1651153800000|2022-04-28 13:50:00|10488.7|10484.7|10503.6|10499.6|10508.6|10504.6|10484.7|10480.7|1176
1651154100000|2022-04-28 13:55:00|10502.6|10499.8|10534.6|10530.6|10536.1|10532.7|10501.5|10497.6|1674
1651154400000|2022-04-28 14:00:00|10535.1|10531.1|10503.1|10499.1|10537.1|10533.1|10500.6|10496.6|1789
1651154700000|2022-04-28 14:05:00|10502.6|10498.6|10494.1|10490.1|10510.1|10506.1|10480.6|10476.7|1427
1651155000000|2022-04-28 14:10:00|10496.6|10492.6|10487.5|10484.7|10516.1|10512.1|10485.1|10481.1|1233
1651155300000|2022-04-28 14:15:00|10489.1|10485.1|10456.6|10452.6|10500.6|10496.6|10456.5|10452.6|2645
1651155600000|2022-04-28 14:20:00|10455.5|10452.7|10443.6|10439.6|10464.6|10460.7|10437.1|10433.1|1381
1651155900000|2022-04-28 14:25:00|10442.6|10438.6|10555.5|10551.5|10557.5|10553.6|10436.1|10432.1|3887
1651156200000|2022-04-28 14:30:00|10556|10552|10661.9|10657.9|10670.4|10667.5|10556|10552|8633
1651156500000|2022-04-28 14:35:00|10661.4|10653.9|10634.8|10630.8|10661.4|10657.4|10629.3|10626.4|3724
1651156800000|2022-04-28 14:40:00|10635.3|10631.3|10637.3|10633.3|10639.3|10635.3|10610.7|10607.3|2764
1651157100000|2022-04-28 14:45:00|10637.8|10633.8|10634.8|10630.8|10677.8|10673.8|10618.3|10614.4|4665
1651157400000|2022-04-28 14:50:00|10634.9|10630.9|10637.3|10633.3|10651.3|10648.4|10621.2|10617.3|3505
1651157700000|2022-04-28 14:55:00|10636.3|10632.3|10663.1|10659.1|10676.6|10673.2|10630.8|10626.8|4343
1651158000000|2022-04-28 15:00:00|10662.1|10658.1|10697.5|10693.5|10704.9|10701|10661.9|10658.1|5165
1651158300000|2022-04-28 15:05:00|10697.4|10693.4|10636|10632|10704.9|10702|10626.1|10622.1|6018
1651158600000|2022-04-28 15:10:00|10635|10631|10631.1|10627.1|10639|10635|10594.1|10590.1|4632
1651158900000|2022-04-28 15:15:00|10632.6|10628.6|10621.1|10617.1|10632.6|10628.6|10607|10604.1|3013
1651159200000|2022-04-28 15:20:00|10620|10617.2|10628.1|10624.1|10628.1|10624.1|10591.6|10587.6|4714
1651159500000|2022-04-28 15:25:00|10630.1|10626.1|10638.1|10634.1|10665|10662.1|10615.1|10611.1|7419
1651159800000|2022-04-28 15:30:00|10634.1|10630.1|10642|10638|10649|10645.1|10620.9|10617|4129
1651160100000|2022-04-28 15:35:00|10641.9|10639.1|10613|10610.2|10652|10648.1|10611.1|10607.1|2037
1651160400000|2022-04-28 15:40:00|10615.1|10611.1|10641|10637|10647|10644.1|10606.1|10602.1|1089
1651160700000|2022-04-28 15:45:00|10641.5|10637.5|10627|10623|10655.4|10651.4|10626|10622.5|1652
1651161000000|2022-04-28 15:50:00|10627.5|10623.5|10640.5|10636.5|10646|10642.1|10624|10620|801
1651161300000|2022-04-28 15:55:00|10641.9|10637.9|10631.5|10627.5|10654|10650|10624.9|10621|1666
1651161600000|2022-04-28 16:00:00|10632.4|10628.4|10662.8|10658.8|10671.8|10667.9|10627.5|10623.5|2483
1651161900000|2022-04-28 16:05:00|10663.3|10659.3|10650.8|10646.8|10666.8|10662.9|10641.3|10637.3|608
1651162200000|2022-04-28 16:10:00|10651.3|10647.3|10668.8|10664.8|10669.8|10665.9|10643.8|10639.8|1964
1651162500000|2022-04-28 16:15:00|10670.8|10666.8|10657.3|10653.3|10677.7|10673.9|10653.7|10649.3|2172
1651162800000|2022-04-28 16:20:00|10656.8|10652.8|10658.7|10654.7|10672.7|10669.8|10654.3|10650.3|1980
1651163100000|2022-04-28 16:25:00|10659.7|10655.7|10694|10690|10695.6|10692.6|10659.7|10655.7|2377
1651163400000|2022-04-28 16:30:00|10694.5|10690.5|10677.5|10673.5|10697.5|10694.6|10676|10672|1840
1651163700000|2022-04-28 16:35:00|10677.6|10673.6|10691.5|10687.5|10703.5|10700.6|10677.4|10673.6|1603
1651164000000|2022-04-28 16:40:00|10692.5|10688.5|10704.5|10700.5|10704.5|10701.6|10692.5|10688.5|1455
1651164300000|2022-04-28 16:45:00|10704.4|10701.6|10705.4|10701.4|10725.4|10722.5|10702.9|10698.9|2214
1651164600000|2022-04-28 16:50:00|10706.4|10702.4|10697.4|10693.4|10714.4|10710.5|10694.4|10690.4|1237
1651164900000|2022-04-28 16:55:00|10696|10692|10663.5|10659.5|10698.4|10694.5|10658.4|10655.5|1399
1651165200000|2022-04-28 17:00:00|10664|10660|10664.9|10660.9|10685.4|10682.5|10660|10656|794
1651165500000|2022-04-28 17:05:00|10665.4|10661.4|10671.5|10667.5|10673.5|10669.5|10652.5|10648|685
1651165800000|2022-04-28 17:10:00|10670.5|10666.5|10659.5|10655.5|10674|10670|10658.4|10655|896
1651166100000|2022-04-28 17:15:00|10659.4|10656.6|10650.5|10646.5|10662.5|10658.6|10645.9|10643|1227
1651166400000|2022-04-28 17:20:00|10651.4|10647.4|10674.4|10670.4|10678.9|10675.5|10647.4|10644.5|669
1651166700000|2022-04-28 17:25:00|10675.4|10671.4|10715.3|10711.3|10715.8|10712.4|10673.3|10670.4|1381
1651167000000|2022-04-28 17:30:00|10715.2|10712.4|10705.4|10701.4|10721.8|10717.8|10693.8|10689.8|1405
1651167300000|2022-04-28 17:35:00|10705.9|10701.9|10707.4|10703.4|10715.8|10712.5|10694.3|10691.4|1215
1651167600000|2022-04-28 17:40:00|10707.9|10703.9|10703.3|10699.3|10709.4|10705.5|10698.4|10694.4|616
1651167900000|2022-04-28 17:45:00|10702.3|10698.3|10703.8|10699.8|10707.3|10704.4|10694.2|10690.4|911
1651168200000|2022-04-28 17:50:00|10703.3|10699.3|10695.3|10691.3|10706.3|10703.4|10688.2|10684.3|1041
1651168500000|2022-04-28 17:55:00|10696.3|10692.3|10692.3|10688.3|10703.3|10700.4|10690.2|10686.3|1138
1651168800000|2022-04-28 18:00:00|10692.4|10688.4|10707.3|10703.3|10714.3|10710.4|10690.2|10687.3|1664
1651169100000|2022-04-28 18:05:00|10707.2|10704.4|10744.1|10741.3|10751.7|10748.3|10707.2|10703.3|3260
1651169400000|2022-04-28 18:10:00|10744.2|10740.2|10738.2|10734.2|10757.1|10753.1|10733.1|10729.2|2903
1651169700000|2022-04-28 18:15:00|10738.1|10735.3|10692.1|10689.3|10742.6|10738.6|10681.1|10677.2|2376
1651170000000|2022-04-28 18:20:00|10693.2|10689.2|10672.7|10668.7|10712.2|10708.2|10659.1|10655.7|3172
1651170300000|2022-04-28 18:25:00|10673.6|10669.6|10738|10735.2|10747|10743.1|10639.1|10635.8|12158
1651170600000|2022-04-28 18:30:00|10739.1|10735.1|10732.1|10728.1|10757.1|10754.1|10727|10723.1|2924
1651170900000|2022-04-28 18:35:00|10733.1|10729.1|10730|10726|10747.1|10743.2|10728.6|10724.6|676
1651171200000|2022-04-28 18:40:00|10731.5|10727.5|10732|10728|10740.7|10737.9|10724.9|10721.5|832
1651171500000|2022-04-28 18:45:00|10730.9|10728.1|10740.9|10736.9|10740.9|10736.9|10724.8|10720.9|518
1651171800000|2022-04-28 18:50:00|10740.5|10736.5|10759.8|10755.8|10765.8|10761.9|10736.8|10732.9|818
1651172100000|2022-04-28 18:55:00|10758.7|10755.9|10749.7|10746.9|10759.8|10755.9|10737.9|10733.9|364
1651172400000|2022-04-28 19:00:00|10749.9|10745.9|10753.3|10749.3|10753.8|10749.9|10742.9|10738.9|443
1651172700000|2022-04-28 19:05:00|10753.8|10749.8|10741.8|10737.8|10757.3|10753.9|10739.7|10736.3|389
1651173000000|2022-04-28 19:10:00|10740.8|10736.8|10729.8|10725.8|10743.8|10739.9|10729.3|10725.3|438
1651173300000|2022-04-28 19:15:00|10730.8|10726.8|10732.7|10729.9|10736.8|10732.9|10727.7|10723.8|179
1651173600000|2022-04-28 19:20:00|10732.8|10728.8|10737.8|10733.8|10746.7|10743.9|10729.7|10726.8|308
1651173900000|2022-04-28 19:25:00|10735.8|10731.8|10727.7|10723.7|10743.8|10739.8|10723.7|10720.7|508
1651174200000|2022-04-28 19:30:00|10726.7|10722.7|10705.7|10701.7|10727.7|10723.7|10703.7|10699.7|667
1651174500000|2022-04-28 19:35:00|10704.6|10701.8|10701.7|10697.7|10712.2|10708.2|10694.6|10691.7|226
1651174800000|2022-04-28 19:40:00|10702.5|10699.7|10706.7|10702.7|10707.2|10703.8|10695.6|10691.7|175
1651175100000|2022-04-28 19:45:00|10706.2|10702.2|10723.6|10720.8|10724.2|10720.8|10704.7|10700.7|136
1651175400000|2022-04-28 19:50:00|10725.6|10721.6|10734.1|10730.1|10742.7|10738.7|10719.7|10715.7|248
1651175700000|2022-04-28 19:55:00|10735.1|10731.1|10741.6|10737.6|10744.6|10740.7|10728.5|10724.6|126
1651176000000|2022-04-28 20:00:00|10741.1|10737.1|10722.6|10718.6|10742.1|10738.1|10717.5|10713.6|93
1651176300000|2022-04-28 20:05:00|10721.1|10717.1|10719.6|10715.6|10723.6|10719.6|10717.1|10713.1|33
1651176600000|2022-04-28 20:10:00|10720.6|10716.6|10725.5|10722.7|10725.6|10722.7|10713.1|10709.1|126
1651176900000|2022-04-28 20:15:00|10725.6|10721.6|10733.1|10729.1|10738.6|10734.6|10725.5|10721.6|77
1651177200000|2022-04-28 20:20:00|10733.6|10729.6|10731|10727|10735.1|10731.1|10727.1|10723.1|32
1651177500000|2022-04-28 20:25:00|10731.5|10727.5|10738.5|10734.5|10745.5|10741.5|10731.5|10727.5|54
1651177800000|2022-04-28 20:30:00|10739|10735|10732.1|10728.1|10744.6|10741.7|10732.1|10728.1|46
1651178100000|2022-04-28 20:35:00|10733.1|10729.1|10730.5|10727.7|10736.6|10732.6|10728.6|10724.6|106
1651178400000|2022-04-28 20:40:00|10731.4|10728.6|10729.5|10725.5|10732.6|10728.7|10727.5|10724.5|81
1651178700000|2022-04-28 20:45:00|10729.1|10725.1|10724|10720|10732|10728|10721.5|10717.5|65
1651179000000|2022-04-28 20:50:00|10723|10719|10713|10709|10729|10725|10711.6|10707.6|78
1651179300000|2022-04-28 20:55:00|10714|10710|10725|10717|10726|10721|10708|10704|113
1651179600000|2022-04-28 21:00:00|10725.5|10717.5|10721.5|10713.5|10725.5|10717.5|10720|10712|1
1651179900000|2022-04-28 21:05:00|||||||||1
1651180200000|2022-04-28 21:10:00|10722|10714|10722|10714|10722|10714|10722|10714|0
1651180500000|2022-04-28 21:15:00|10722.5|10714.5|10722.5|10714.5|10722.5|10714.5|10722.5|10714.5|0
1651181100000|2022-04-28 21:25:00|10722.4|10714.4|10722.4|10714.4|10722.4|10714.4|10722.4|10714.4|0
1651181700000|2022-04-28 21:35:00|10721.9|10713.9|10721.9|10713.9|10721.9|10713.9|10721.9|10713.9|1
1651182300000|2022-04-28 21:45:00|||||||||25
1651182900000|2022-04-28 21:55:00|10721.8|10713.8|10721.8|10713.8|10721.8|10713.8|10721.8|10713.8|0
1651190400000|2022-04-29 00:00:00|10715.3|10707.3|10698.7|10694.7|10728.8|10725.4|10695.7|10691.7|344
1651190700000|2022-04-29 00:05:00|10698.2|10694.2|10693.2|10689.2|10698.3|10694.2|10686.3|10682.3|93
1651191000000|2022-04-29 00:10:00|10692.7|10688.7|10702.7|10698.7|10711.7|10707.8|10687.3|10683.3|109
1651191300000|2022-04-29 00:15:00|10701.8|10697.8|10690.8|10686.8|10709.1|10705.1|10687.3|10683.3|112
1651191600000|2022-04-29 00:20:00|10689.4|10685.4|10711.3|10707.3|10715.8|10711.9|10689.3|10683.4|22
1651191900000|2022-04-29 00:25:00|10710.8|10706.8|10706.2|10702.2|10717.2|10713.2|10706.2|10702.2|65
1651192200000|2022-04-29 00:30:00|10706.7|10702.7|10693.8|10689.8|10708.3|10704.3|10692.8|10688.8|95
1651192500000|2022-04-29 00:35:00|10693.3|10689.3|10693.8|10689.8|10700.8|10696.8|10692.3|10688.3|24
1651192800000|2022-04-29 00:40:00|10693.3|10689.3|10701.2|10697.2|10701.7|10697.7|10687.3|10683.3|114
1651193100000|2022-04-29 00:45:00|10698.7|10694.7|10696.2|10692.2|10699.2|10695.2|10693.2|10689.2|24
1651193400000|2022-04-29 00:50:00|10696.6|10692.6|10688.1|10684.1|10698.2|10694.2|10687.7|10683.2|53
1651193700000|2022-04-29 00:55:00|10687.7|10683.7|10669.7|10665.7|10687.7|10683.7|10668.7|10664.2|100
1651194000000|2022-04-29 01:00:00|10670.2|10666.2|10703.2|10699.2|10705.7|10701.7|10668.2|10664.2|313
1651194300000|2022-04-29 01:05:00|10704.1|10700.1|10721.7|10717.7|10733.2|10729.2|10696.2|10692.2|102
1651194600000|2022-04-29 01:10:00|10721.1|10717.1|10752.2|10748.2|10756.6|10752.6|10716.2|10712.2|268
1651194900000|2022-04-29 01:15:00|10753.6|10749.6|10745.7|10741.7|10754.7|10750.7|10741.2|10737.2|156
1651195200000|2022-04-29 01:20:00|10746.6|10742.6|10729.2|10725.2|10752.1|10746.6|10726.7|10722.2|237
1651195500000|2022-04-29 01:25:00|10729.7|10725.7|10726.7|10722.7|10741.1|10737.1|10718.2|10714.2|238
1651195800000|2022-04-29 01:30:00|10727.1|10723.1|10760.1|10756.1|10762.6|10758.6|10727.1|10723.1|243
1651196100000|2022-04-29 01:35:00|10760|10756|10694.1|10690.1|10761|10757|10689.2|10685.2|790
1651196400000|2022-04-29 01:40:00|10694.2|10690.2|10691.2|10687.2|10696.2|10692.2|10677.3|10673.3|337
1651196700000|2022-04-29 01:45:00|10690.3|10686.3|10667.2|10663.2|10713|10706.6|10655.8|10651.8|342
1651197000000|2022-04-29 01:50:00|10669.7|10665.7|10680.2|10676.2|10680.7|10677.8|10659.3|10655.3|444
1651197300000|2022-04-29 01:55:00|10679.7|10675.7|10673.2|10669.2|10680.7|10677.8|10664.8|10660.8|208
1651197600000|2022-04-29 02:00:00|10674.2|10670.2|10663.8|10659.8|10676.2|10672.8|10663.2|10659.2|263
1651197900000|2022-04-29 02:05:00|10663.7|10659.7|10685.6|10681.6|10690.6|10686.6|10663.3|10659.3|140
1651198200000|2022-04-29 02:10:00|10684.1|10680.1|10693.5|10689.5|10698|10693|10681.5|10677.5|281
1651198500000|2022-04-29 02:15:00|10693|10689|10676|10672|10693.5|10690.6|10675.9|10671.9|68
1651198800000|2022-04-29 02:20:00|10675.5|10671.5|10691.4|10687.4|10691.9|10687.9|10675.5|10671.5|142
1651199100000|2022-04-29 02:25:00|10691.3|10687.3|10680.9|10676.9|10691.8|10687.8|10672.4|10668.4|101
1651199400000|2022-04-29 02:30:00|10679.9|10675.9|10691.9|10687.9|10692.4|10688.5|10676.9|10672.9|235
1651199700000|2022-04-29 02:35:00|10691.4|10687.4|10686|10682|10691.9|10687.9|10674.5|10670.5|166
1651200000000|2022-04-29 02:40:00|10686.5|10682.5|10690.5|10686.5|10690.5|10686.6|10682.4|10678.5|106
1651200300000|2022-04-29 02:45:00|10691|10687|10677|10673|10692.5|10688.5|10671|10667|138
1651200600000|2022-04-29 02:50:00|10680.9|10672.9|10702.9|10698.9|10707.4|10703.5|10678|10672.9|248
1651200900000|2022-04-29 02:55:00|10703.9|10699.9|10715.9|10711.9|10720.9|10715.5|10703.9|10699.9|181
1651201200000|2022-04-29 03:00:00|10715.4|10711.4|10729.9|10725.9|10733.9|10729.9|10708.9|10704.9|534
1651201500000|2022-04-29 03:05:00|10729.4|10725.4|10744.4|10740.4|10749.9|10745.9|10722.9|10718.9|255
1651201800000|2022-04-29 03:10:00|10743.3|10740.5|10748.9|10744.9|10750.3|10746.5|10729.4|10725.4|173
1651202100000|2022-04-29 03:15:00|10750.3|10746.3|10741.4|10737.4|10753.2|10750.4|10730.9|10726.9|214
1651202400000|2022-04-29 03:20:00|10743.3|10739.3|10728.3|10724.3|10745.8|10741.8|10724.8|10720.8|163
1651202700000|2022-04-29 03:25:00|10727.8|10723.8|10731.8|10727.8|10738.3|10734.3|10723.4|10719.4|207
1651203000000|2022-04-29 03:30:00|10730.9|10726.9|10732.8|10728.8|10735.3|10731.3|10727.3|10723.3|71
1651203300000|2022-04-29 03:35:00|10732.3|10728.3|10725.8|10721.8|10735.3|10732.3|10720.7|10716.7|130
1651203600000|2022-04-29 03:40:00|10726.2|10722.2|10720.2|10716.2|10729.7|10725.7|10718.1|10715.2|56
1651203900000|2022-04-29 03:45:00|10718.2|10715.4|10735.1|10731.1|10735.6|10732.2|10715.1|10712.3|154
1651204200000|2022-04-29 03:50:00|10735|10732.2|10751.5|10747.5|10759.1|10755.1|10733.1|10729.1|315
1651204500000|2022-04-29 03:55:00|10751|10747|10737.5|10733.5|10754.5|10750.5|10737|10733|141
1651204800000|2022-04-29 04:00:00|10738|10734|10742.5|10738.5|10742.5|10738.5|10734.5|10730.5|113
1651205100000|2022-04-29 04:05:00|10743|10739|10747|10743|10749.4|10745.4|10743|10739|210
1651205400000|2022-04-29 04:10:00|10749.4|10745.4|10770.3|10766.3|10771.3|10767.3|10748|10744|352
1651205700000|2022-04-29 04:15:00|10770.4|10766.4|10771.8|10767.8|10772.3|10768.3|10764.3|10760.3|199
1651206000000|2022-04-29 04:20:00|10772.7|10768.7|10785.7|10781.7|10789.2|10785.2|10770.8|10766.8|532
1651206300000|2022-04-29 04:25:00|10786.2|10782.2|10809.7|10805.7|10826.6|10823.8|10775.2|10771.2|2141
1651206600000|2022-04-29 04:30:00|10807.8|10799.8|10802.6|10798.6|10815.1|10811.1|10797.7|10793.7|1963
1651206900000|2022-04-29 04:35:00|10801.6|10797.6|10824.1|10820.1|10827.1|10823.7|10794.5|10790.6|653
1651207200000|2022-04-29 04:40:00|10824.6|10820.6|10817.6|10813.6|10827.5|10823.5|10811.5|10807.6|455
1651207500000|2022-04-29 04:45:00|10817.1|10813.1|10811.5|10807.5|10819.1|10815.1|10808.4|10805.5|270
1651207800000|2022-04-29 04:50:00|10809.6|10805.6|10815|10811|10822.5|10818.5|10804.5|10800.5|314
1651208100000|2022-04-29 04:55:00|10813.6|10809.6|10824.5|10820.5|10824.5|10821.6|10804.4|10800.5|261
1651208400000|2022-04-29 05:00:00|10822|10818|10824|10820|10833.5|10829.5|10819.4|10815.5|467
1651208700000|2022-04-29 05:05:00|10824.4|10820.4|10821.9|10817.9|10827.9|10824.5|10809.4|10805.5|385
1651209000000|2022-04-29 05:10:00|10822.9|10818.9|10820.4|10817.6|10829.4|10826.5|10811|10807.6|425
1651209300000|2022-04-29 05:15:00|10818.6|10814.6|10832.9|10828.9|10835.9|10832.5|10818.5|10814.5|265
1651209600000|2022-04-29 05:20:00|10833.4|10829.4|10851|10847|10855|10849.5|10828.5|10824.5|722
1651209900000|2022-04-29 05:25:00|10849|10845|10836.5|10832.5|10866.4|10862.4|10833|10829|406
1651210200000|2022-04-29 05:30:00|10836|10832|10845.4|10842.6|10872.3|10869.5|10828|10824|958
1651210500000|2022-04-29 05:35:00|10845|10841|10835.5|10832.7|10854.4|10851.6|10829|10824.1|462
1651210800000|2022-04-29 05:40:00|10835.4|10832.6|10802.6|10798.6|10839|10835|10802|10798|381
1651211100000|2022-04-29 05:45:00|10803.5|10799.5|10815.5|10811.5|10823.9|10819.9|10801.6|10797.6|237
1651211400000|2022-04-29 05:50:00|10816|10812|10816.4|10812.4|10832.9|10828.9|10812|10808|208
1651211700000|2022-04-29 05:55:00|10816.5|10812.5|10821.9|10817.9|10837.9|10833.9|10812|10808|239
1651212000000|2022-04-29 06:00:00|10822.9|10818.9|10829.5|10825.5|10833.9|10827.9|10805.5|10801.5|255
1651212300000|2022-04-29 06:05:00|10829.4|10825.4|10808|10804|10836.4|10832.4|10790.9|10786|452
1651212600000|2022-04-29 06:10:00|10809|10805|10817.4|10813.4|10829.4|10825.4|10796.4|10791.9|276
1651212900000|2022-04-29 06:15:00|10816.9|10812.9|10805.9|10801.9|10816.9|10812.9|10782.5|10778.5|583
1651213200000|2022-04-29 06:20:00|10806.4|10802.4|10804|10800|10817.4|10813.4|10792.1|10788.1|255
1651213500000|2022-04-29 06:25:00|10803.9|10799.9|10823.9|10819.9|10828.8|10824.8|10803.5|10799.5|123
1651213800000|2022-04-29 06:30:00|10824.4|10820.4|10823.9|10819.9|10835.9|10832.5|10810.4|10807.5|433
1651214100000|2022-04-29 06:35:00|10823.4|10819.4|10814.5|10810.5|10832.9|10828.9|10811|10807|194
1651214400000|2022-04-29 06:40:00|10813|10809|10822.9|10818.9|10823.9|10819.9|10801|10797|235
1651214700000|2022-04-29 06:45:00|10821.9|10817.9|10816.9|10812.9|10830.4|10826.4|10790.4|10786.4|578
1651215000000|2022-04-29 06:50:00|10816.4|10812.4|10827.8|10823.8|10841.2|10837.2|10804.4|10800.4|606
1651215300000|2022-04-29 06:55:00|10827.7|10823.7|10810.2|10807.4|10827.8|10823.8|10798.7|10794.8|296
1651215600000|2022-04-29 07:00:00|10809.3|10805.3|10795.3|10791.3|10810.3|10806.3|10788.2|10785.3|334
1651215900000|2022-04-29 07:05:00|10795.8|10791.8|10775.3|10771.3|10801.3|10797.3|10770.2|10767.3|860
1651216200000|2022-04-29 07:10:00|10775.2|10772.4|10776.8|10772.8|10789.3|10785.3|10770.2|10767.3|967
1651216500000|2022-04-29 07:15:00|10775.2|10772.4|10776.2|10773.4|10779.3|10775.3|10757.2|10753.3|709
1651216800000|2022-04-29 07:20:00|10773.3|10770.5|10769.3|10765.3|10779.3|10776.4|10764.3|10760.3|558
1651217100000|2022-04-29 07:25:00|10770.2|10766.2|10766.2|10762.2|10775.8|10771.8|10749.2|10746.3|757
1651217400000|2022-04-29 07:30:00|10762.8|10758.8|10779.7|10775.7|10784.2|10781.3|10753.3|10749.3|520
1651217700000|2022-04-29 07:35:00|10780.2|10776.2|10801.6|10797.6|10813.5|10810.1|10780.2|10776.2|665
1651218000000|2022-04-29 07:40:00|10803.6|10799.6|10823.5|10819.5|10835.4|10831.4|10803.5|10799.5|938
1651218300000|2022-04-29 07:45:00|10824|10820|10819.4|10815.4|10835.4|10831.4|10809|10805|616
1651218600000|2022-04-29 07:50:00|10821.3|10817.3|10837.4|10833.4|10847.9|10843.9|10814.8|10812|838
1651218900000|2022-04-29 07:55:00|10836.9|10832.9|10841.2|10837.2|10847.6|10843.6|10821.4|10817.4|2031
1651219200000|2022-04-29 08:00:00|10841.1|10837.1|10835.1|10831.1|10847.6|10844.7|10820.2|10816.2|1159
1651219500000|2022-04-29 08:05:00|10834.6|10830.6|10834.6|10830.6|10843.5|10840.6|10828.6|10824.6|749
1651219800000|2022-04-29 08:10:00|10835|10831|10864.1|10860.1|10885.8|10881.8|10824.6|10820.6|2120
1651220100000|2022-04-29 08:15:00|10864|10860|10883.8|10879.8|10884.4|10880.4|10862.6|10858.6|1062
1651220400000|2022-04-29 08:20:00|10883.9|10879.9|10858.3|10854.3|10887.4|10883.4|10849.4|10845.4|1344
1651220700000|2022-04-29 08:25:00|10857.8|10853.8|10772.2|10768.2|10860.3|10856.3|10767.1|10764.2|5347
1651221000000|2022-04-29 08:30:00|10771.8|10767.8|10831.2|10827.2|10831.2|10827.2|10771.8|10767.8|2626
1651221300000|2022-04-29 08:35:00|10831.1|10827.1|10819.6|10815.6|10841.5|10837.5|10811.6|10807.6|1463
1651221600000|2022-04-29 08:40:00|10821.5|10817.5|10809.2|10805.2|10828.1|10824.1|10802.2|10798.2|1049
1651221900000|2022-04-29 08:45:00|10809.7|10805.7|10817.7|10813.7|10821.6|10817.6|10801.7|10797.7|864
1651222200000|2022-04-29 08:50:00|10818.7|10814.7|10823.6|10819.6|10838.1|10834.1|10803.2|10799.2|1076
1651222500000|2022-04-29 08:55:00|10824.1|10820.1|10849.9|10845.9|10850.9|10846.9|10820.6|10816.6|1359
1651222800000|2022-04-29 09:00:00|10849.8|10847|10874.8|10870.8|10875.8|10872.9|10848.4|10842.4|1347
1651223100000|2022-04-29 09:05:00|10875.7|10871.7|10863.4|10859.4|10879.8|10875.8|10859.8|10856.8|2532
1651223400000|2022-04-29 09:10:00|10863.9|10859.9|10859.7|10856.9|10874.8|10870.8|10859.7|10856.8|1595
1651223700000|2022-04-29 09:15:00|10860.8|10856.8|10875.7|10871.7|10892.7|10889.7|10859.7|10856.8|2393
1651224000000|2022-04-29 09:20:00|10875.6|10872.8|10888.6|10884.6|10892.7|10889.7|10860.6|10857.7|1384
1651224300000|2022-04-29 09:25:00|10889.1|10885.1|10879.1|10875.1|10892.7|10889.7|10859.5|10856.6|2354
1651224600000|2022-04-29 09:30:00|10877.6|10873.6|10904.9|10900.9|10911.4|10908.5|10867.7|10864.1|2135
1651224900000|2022-04-29 09:35:00|10904.4|10900.4|10890.4|10886.4|10905.9|10902.5|10888.9|10884.9|1242
1651225200000|2022-04-29 09:40:00|10889.9|10885.9|10890.3|10887.5|10892.4|10888.4|10870.4|10867.4|942
1651225500000|2022-04-29 09:45:00|10890.4|10886.4|10903.4|10899.4|10905.4|10902.5|10889.3|10885.4|657
1651225800000|2022-04-29 09:50:00|10905.2|10902.4|10890.4|10886.4|10905.4|10902.4|10882.3|10878.5|614
1651226100000|2022-04-29 09:55:00|10891.3|10887.3|10896.9|10892.9|10903.9|10899.9|10886.1|10882.1|323
1651226400000|2022-04-29 10:00:00|10896.5|10892.5|10890.5|10886.5|10902.5|10899.6|10884.5|10880.5|1108
1651226700000|2022-04-29 10:05:00|10889.5|10885.5|10863.7|10859.7|10895|10891|10862.6|10859.7|742
1651227000000|2022-04-29 10:10:00|10862.6|10859.8|10852.6|10849.8|10863.7|10859.8|10845.7|10841.8|1201
1651227300000|2022-04-29 10:15:00|10851.7|10847.7|10861.7|10857.7|10867.8|10863.8|10850.8|10846.8|827
1651227600000|2022-04-29 10:20:00|10862.2|10858.2|10865.7|10861.7|10868.2|10864.8|10855.8|10851.8|534
1651227900000|2022-04-29 10:25:00|10866.2|10862.2|10885.1|10881.1|10890.6|10887.7|10864.7|10860.7|590
1651228200000|2022-04-29 10:30:00|10885.5|10881.5|10843.3|10839.3|10885.5|10881.5|10834.3|10830.3|795
1651228500000|2022-04-29 10:35:00|10843.8|10839.8|10865.1|10861.1|10866.6|10862.6|10837.3|10833.3|448
1651228800000|2022-04-29 10:40:00|10864.1|10860.1|10882.3|10878.3|10882.3|10878.3|10861.5|10858.1|1004
1651229100000|2022-04-29 10:45:00|10881.8|10877.8|10878.4|10874.4|10885.3|10882.4|10873|10869|548
1651229400000|2022-04-29 10:50:00|10876.4|10872.4|10875.5|10871.5|10876.4|10873.5|10853.6|10849.6|859
1651229700000|2022-04-29 10:55:00|10875|10871|10874.9|10870.9|10877.5|10874.5|10857.5|10853.5|391
1651230000000|2022-04-29 11:00:00|10874.4|10870.4|10884.4|10880.4|10893.4|10890.5|10865.3|10861.5|767
1651230300000|2022-04-29 11:05:00|10884.3|10881.5|10876.4|10872.4|10897.8|10893.8|10874.3|10870.4|438
1651230600000|2022-04-29 11:10:00|10874.5|10870.5|10898.3|10894.3|10900.3|10896.3|10867.5|10863.5|411
1651230900000|2022-04-29 11:15:00|10897.3|10893.3|10898.8|10894.8|10898.8|10895.4|10884.9|10880.9|306
1651231200000|2022-04-29 11:20:00|10898.3|10894.3|10865.4|10861.4|10899.7|10895.7|10857.3|10854.4|754
1651231500000|2022-04-29 11:25:00|10866.3|10862.3|10873.3|10869.3|10905.6|10901.6|10859.2|10855.6|2240
1651231800000|2022-04-29 11:30:00|10871.9|10867.9|10867.2|10863.2|10880.2|10876.2|10858.3|10854.3|876
1651232100000|2022-04-29 11:35:00|10868.2|10864.2|10853.8|10849.8|10871.7|10868.3|10848.8|10844.8|469
1651232400000|2022-04-29 11:40:00|10854.3|10850.3|10865.1|10862.3|10865.7|10862.3|10844.2|10841.3|595
1651232700000|2022-04-29 11:45:00|10865.2|10861.2|10871.2|10867.2|10875.1|10871.1|10859.1|10855.7|356
1651233000000|2022-04-29 11:50:00|10873.7|10869.7|10859.7|10855.7|10873.7|10869.7|10852.1|10848.2|356
1651233300000|2022-04-29 11:55:00|10859.6|10855.6|10857.7|10853.7|10871.1|10867.1|10851.1|10847.1|373
1651233600000|2022-04-29 12:00:00|10858.2|10854.2|10851.4|10847.4|10860.2|10856.2|10845.8|10841.8|548
1651233900000|2022-04-29 12:05:00|10850.9|10846.9|10827.9|10823.9|10851.3|10847.3|10826.3|10823.4|969
1651234200000|2022-04-29 12:10:00|10827.4|10823.4|10832.8|10828.8|10847.3|10843.4|10824.3|10821.3|1486
1651234500000|2022-04-29 12:15:00|10833.1|10830.3|10848.3|10844.3|10851.3|10847.3|10829.3|10825.3|784
1651234800000|2022-04-29 12:20:00|10847.8|10843.8|10855.3|10851.3|10862.7|10858.7|10844.3|10840.3|922
1651235100000|2022-04-29 12:25:00|10853.3|10849.3|10849.9|10845.9|10861.3|10858.4|10841.4|10837.4|779
1651235400000|2022-04-29 12:30:00|10850.4|10846.4|10863.9|10859.9|10866.8|10862.8|10842.4|10838.4|946
1651235700000|2022-04-29 12:35:00|10863.4|10859.4|10831.6|10827.6|10867.4|10863.4|10820.5|10817|1184
1651236000000|2022-04-29 12:40:00|10832.5|10828.5|10872.2|10868.2|10873.7|10870.3|10822.5|10819.6|1143
1651236300000|2022-04-29 12:45:00|10871.2|10868.4|10858.8|10854.8|10875.2|10871.2|10858.8|10854.8|766
1651236600000|2022-04-29 12:50:00|10858.4|10854.4|10859.4|10855.4|10868.9|10863.5|10852.9|10848.9|1402
1651236900000|2022-04-29 12:55:00|10859.5|10855.5|10865.9|10861.9|10877|10873|10858.4|10855.5|817
1651237200000|2022-04-29 13:00:00|10866.4|10862.4|10879.9|10875.9|10885.9|10882.5|10866.4|10862.4|1362
1651237500000|2022-04-29 13:05:00|10879.4|10875.4|10908.3|10904.3|10908.3|10905.3|10872.3|10869.5|1441
1651237800000|2022-04-29 13:10:00|10908.2|10904.2|10872.3|10869.5|10916.2|10913.2|10870.3|10866.9|1797
1651238100000|2022-04-29 13:15:00|10873.3|10869.3|10873.3|10869.3|10888.1|10884.1|10854.4|10850.9|2343
1651238400000|2022-04-29 13:20:00|10873.2|10869.2|10876.4|10872.4|10880.3|10876.4|10862.2|10858.3|668
1651238700000|2022-04-29 13:25:00|10876.3|10872.3|10874.2|10870.2|10890.2|10886.3|10858.3|10854.3|3217
1651239000000|2022-04-29 13:30:00|10874.7|10870.7|10877.2|10873.2|10899.1|10896.2|10871.2|10868.2|1023
1651239300000|2022-04-29 13:35:00|10877.7|10873.7|10889.3|10885.3|10892.3|10888.4|10874.1|10870.2|963
1651239600000|2022-04-29 13:40:00|10886.4|10882.4|10880.7|10876.7|10901.6|10898.2|10878.7|10874.7|1596
1651239900000|2022-04-29 13:45:00|10879.8|10875.8|10876|10872|10879.8|10875.8|10855.1|10852.2|2303
1651240200000|2022-04-29 13:50:00|10875.5|10871.5|10873|10869|10881.1|10878.1|10852.9|10849|1827
1651240500000|2022-04-29 13:55:00|10874|10870|10912.9|10910.1|10916.9|10913|10872.9|10869|1420
1651240800000|2022-04-29 14:00:00|10915.9|10911.9|10949.8|10945.8|10960.6|10957.8|10912.8|10909|4332
1651241100000|2022-04-29 14:05:00|10949.7|10946.9|10950.6|10946.6|10960.8|10956.9|10938.8|10935.9|3506
1651241400000|2022-04-29 14:10:00|10949.5|10946.7|10926.4|10923.6|10958.6|10955.6|10923.5|10920.6|2440
1651241700000|2022-04-29 14:15:00|10926.5|10923.7|10932.4|10928.4|10942.4|10938.4|10923.5|10919.6|1847
1651242000000|2022-04-29 14:20:00|10930|10926|10938.3|10934.3|10948.3|10944.5|10928.3|10924.4|1872
1651242300000|2022-04-29 14:25:00|10938.8|10934.8|10962.2|10958.2|10977.6|10974.3|10937.2|10933.3|2225
1651242600000|2022-04-29 14:30:00|10961.8|10957.8|10949.3|10945.3|10978.2|10974.4|10948.3|10944.3|1965
1651242900000|2022-04-29 14:35:00|10948.8|10944.8|10979.2|10975.2|10986.2|10982.3|10948.3|10944.3|2040
1651243200000|2022-04-29 14:40:00|10980.2|10976.2|10955.3|10951.3|10985.2|10981.3|10955.3|10951.3|1476
1651243500000|2022-04-29 14:45:00|10956.7|10952.7|10972.8|10968.8|10988.2|10984.3|10953.2|10950.3|1265
1651243800000|2022-04-29 14:50:00|10973.3|10969.3|10987.3|10983.3|10991.7|10988.3|10967.4|10963.4|1388
1651244100000|2022-04-29 14:55:00|10987.8|10983.8|10952.9|10948.9|10990.3|10986.4|10946.9|10942.9|1502
1651244400000|2022-04-29 15:00:00|10951.9|10947.9|10960.7|10956.7|10969.8|10966.3|10942.9|10938.9|1056
1651244700000|2022-04-29 15:05:00|10961.3|10957.3|10923.5|10919.5|10972.2|10968.3|10923.5|10919.5|1896
1651245000000|2022-04-29 15:10:00|10923.4|10920.6|10934.4|10930.4|10948.4|10944.5|10917.5|10913.5|1394
1651245300000|2022-04-29 15:15:00|10935.4|10931.4|10887.7|10883.7|10937.4|10933.4|10880.6|10877.6|2345
1651245600000|2022-04-29 15:20:00|10888.1|10884.1|10918.3|10914.3|10918.3|10914.5|10879.2|10875.2|2408
1651245900000|2022-04-29 15:25:00|10918.4|10914.4|10845.5|10841.5|10924.4|10920.4|10842.4|10839|6916
1651246200000|2022-04-29 15:30:00|10844.6|10840.6|10867|10863|10876.5|10872.5|10842.4|10839.5|2387
1651246500000|2022-04-29 15:35:00|10868|10864|10889.9|10885.9|10891.4|10887.4|10865.5|10861.5|869
1651246800000|2022-04-29 15:40:00|10890.4|10886.4|10879.6|10875.6|10900.4|10897.5|10875.2|10871.2|708
1651247100000|2022-04-29 15:45:00|10876.1|10872.1|10869.6|10865.6|10896.4|10892.4|10860.6|10856.6|1213
1651247400000|2022-04-29 15:50:00|10869.4|10866.6|10873.7|10869.7|10884|10880|10865.6|10861.7|431
1651247700000|2022-04-29 15:55:00|10875.6|10871.6|10860.6|10856.6|10878.2|10874.2|10857.5|10854.6|666
1651248000000|2022-04-29 16:00:00|10860.1|10856.1|10844.8|10840.8|10880.5|10876.6|10842.6|10839.2|1179
1651248300000|2022-04-29 16:05:00|10845.3|10841.3|10870.6|10866.6|10873.6|10869.6|10842.7|10839.8|936
1651248600000|2022-04-29 16:10:00|10871.1|10867.1|10860.2|10856.2|10887.6|10884.7|10858.2|10854.2|496
1651248900000|2022-04-29 16:15:00|10860.6|10856.6|10876.1|10872.1|10884.1|10880.1|10855.5|10852.2|471
1651249200000|2022-04-29 16:20:00|10876.6|10872.6|10864.2|10860.2|10890.1|10886.1|10844.7|10841.8|1059
1651249500000|2022-04-29 16:25:00|10862.2|10858.2|10848.5|10844.5|10864.7|10860.7|10846.5|10842.5|1018
1651249800000|2022-04-29 16:30:00|10849|10845|10865.9|10861.9|10871.4|10868.5|10843.4|10840.4|1200
1651250100000|2022-04-29 16:35:00|10865|10861|10869.3|10865.3|10879.3|10875.3|10857.3|10854.4|1493
1651250400000|2022-04-29 16:40:00|10870.3|10866.3|10889.7|10885.7|10893.2|10889.3|10867.4|10863.4|770
1651250700000|2022-04-29 16:45:00|10889.2|10885.2|10882.8|10878.8|10896.2|10892.2|10878.3|10874.3|969
1651251000000|2022-04-29 16:50:00|10883.7|10879.7|10904.6|10900.6|10916.1|10912.1|10883.7|10879.7|813
1651251300000|2022-04-29 16:55:00|10905|10901|10891.2|10887.2|10906.1|10902.1|10882.8|10878.8|900
1651251600000|2022-04-29 17:00:00|10889.3|10885.3|10901.1|10897.1|10920.5|10917.3|10879.2|10875.3|765
1651251900000|2022-04-29 17:05:00|10899.7|10895.7|10884.6|10880.6|10901.1|10897.1|10883.5|10879.5|594
1651252200000|2022-04-29 17:10:00|10884.1|10880.1|10888.1|10884.1|10893.1|10890|10878.2|10874.2|437
1651252500000|2022-04-29 17:15:00|10889.6|10885.6|10881.5|10877.5|10891.5|10888.1|10874.1|10870.1|295
1651252800000|2022-04-29 17:20:00|10881|10877|10858.6|10854.6|10883|10879|10857.1|10853.1|383
1651253100000|2022-04-29 17:25:00|10858.2|10854.2|10869.2|10865.2|10877.6|10873.6|10842.1|10839.2|1917
1651253400000|2022-04-29 17:30:00|10869.6|10865.6|10856.3|10852.3|10879.2|10875.3|10848.3|10844.3|639
1651253700000|2022-04-29 17:35:00|10855.3|10851.3|10850.2|10846.2|10863.2|10859.2|10843.2|10840.3|611
1651254000000|2022-04-29 17:40:00|10849.7|10845.7|10798.4|10795.6|10849.7|10845.7|10776.5|10772.5|2840
1651254300000|2022-04-29 17:45:00|10799.4|10795.4|10811.4|10807.4|10821.3|10817.3|10791|10787|680
1651254600000|2022-04-29 17:50:00|10810.9|10806.9|10811.3|10807.3|10824.3|10820.4|10804.3|10800.8|917
1651254900000|2022-04-29 17:55:00|10811.8|10807.8|10784.3|10780.3|10812.9|10808.9|10781.2|10777.3|742
1651255200000|2022-04-29 18:00:00|10783.4|10779.4|10766.8|10762.8|10787.3|10784.4|10763.4|10759.4|1476
1651255500000|2022-04-29 18:05:00|10766.9|10762.9|10686.6|10682.6|10767.4|10763.4|10686.6|10682.6|3291
1651255800000|2022-04-29 18:10:00|10687.1|10683.1|10730.4|10726.4|10737.3|10733.4|10664.5|10660.7|2451
1651256100000|2022-04-29 18:15:00|10729.9|10725.9|10706.7|10702.7|10729.9|10725.9|10684.1|10680.1|1151
1651256400000|2022-04-29 18:20:00|10706.6|10702.6|10685.6|10681.6|10714.1|10710.1|10683.7|10679.7|1173
1651256700000|2022-04-29 18:25:00|10686.1|10682.1|10697.5|10693.5|10719.4|10716.5|10677.2|10673.2|6608
1651257000000|2022-04-29 18:30:00|10695.4|10692.6|10717.6|10713.6|10723|10718.6|10692.4|10689.5|1229
1651257300000|2022-04-29 18:35:00|10717.1|10713.1|10732.1|10728.1|10735.6|10731.7|10705.7|10701.7|726
1651257600000|2022-04-29 18:40:00|10733.5|10729.5|10731.1|10727.1|10740.4|10736.4|10722.5|10718.6|305
1651257900000|2022-04-29 18:45:00|10731|10727|10693.1|10689.1|10746.6|10743.6|10689.5|10685.6|864
1651258200000|2022-04-29 18:50:00|10692.1|10688.1|10685.5|10681.5|10698.6|10694.6|10676.6|10672.6|726
1651258500000|2022-04-29 18:55:00|10683|10679|10667.1|10663.1|10688|10683.6|10647.5|10643.7|992
1651258800000|2022-04-29 19:00:00|10668.5|10664.5|10665.6|10661.6|10669|10665|10650.1|10646.1|498
1651259100000|2022-04-29 19:05:00|10665.1|10661.1|10639.1|10635.1|10665.1|10661.1|10635.2|10631.2|348
1651259400000|2022-04-29 19:10:00|10639.6|10635.6|10628.7|10624.7|10643.5|10639.5|10620.2|10615.1|377
1651259700000|2022-04-29 19:15:00|10628.2|10624.2|10635.1|10631.1|10640.6|10636.6|10610.2|10606.2|454
1651260000000|2022-04-29 19:20:00|10637.6|10633.6|10643.1|10639.1|10652|10648.6|10634.6|10630.6|405
1651260300000|2022-04-29 19:25:00|10642.2|10638.2|10638.1|10634.1|10649.6|10645.6|10635.2|10631.2|102
1651260600000|2022-04-29 19:30:00|10637.6|10633.6|10648.1|10644.1|10653|10648.6|10623.1|10619.1|198
1651260900000|2022-04-29 19:35:00|10646.1|10642.1|10651.6|10647.6|10653.1|10649.6|10640.6|10636.6|152
1651261200000|2022-04-29 19:40:00|10652.1|10648.1|10655.1|10651.1|10664|10660|10646.1|10642.1|205
1651261500000|2022-04-29 19:45:00|10654.6|10650.6|10651|10647|10657.5|10653.5|10640.5|10636.6|266
1651261800000|2022-04-29 19:50:00|10652.4|10648.4|10672.4|10668.4|10675.8|10671.8|10642.5|10638.5|356
1651262100000|2022-04-29 19:55:00|10672.9|10668.9|10657.9|10653.9|10672.9|10668.9|10639.9|10635.9|422
1651262400000|2022-04-29 20:00:00|10657.4|10653.4|10665.3|10661.3|10675.9|10671.9|10657.3|10653.4|243
1651262700000|2022-04-29 20:05:00|10668.9|10666.1|10672.9|10668.9|10675.9|10671.9|10662.4|10658.4|202
1651263000000|2022-04-29 20:10:00|10673.9|10669.9|10673|10669|10678.9|10674.9|10665.3|10662.1|45
1651263300000|2022-04-29 20:15:00|10672.5|10668.5|10677.9|10673.9|10682.9|10678.9|10669.5|10665.5|36
1651263600000|2022-04-29 20:20:00|10677.4|10673.4|10683|10679|10687.9|10683.9|10674|10670|53
1651263900000|2022-04-29 20:25:00|10682.9|10678.9|10681.4|10677.4|10684.9|10680.9|10671.9|10666.6|122
1651264200000|2022-04-29 20:30:00|10681.9|10677.9|10680.8|10676.8|10684.8|10680.8|10676.3|10672.3|59
1651264500000|2022-04-29 20:35:00|10679.3|10675.3|10671.9|10667.9|10682.3|10678.3|10664.9|10660.9|158
1651264800000|2022-04-29 20:40:00|10672.4|10668.4|10663.4|10659.4|10681.8|10676.8|10662.5|10658.5|43
1651265100000|2022-04-29 20:45:00|10664.4|10660.4|10656.3|10652.3|10675.8|10670.8|10653.3|10648.7|64
1651265400000|2022-04-29 20:50:00|10656.8|10652.8|10642.3|10638.3|10656.8|10652.8|10637.2|10633.3|220
1651265700000|2022-04-29 20:55:00|10642.4|10638.4|10650.3|10642.3|10661.8|10653.8|10641.4|10635.8|119
1651442400000|2022-05-01 22:00:00|10601.2|10593.2|10614.9|10610.9|10630.4|10625.9|10547.9|10540.4|1076
1651442700000|2022-05-01 22:05:00|10615.6|10612.8|10638.6|10630.6|10639.1|10633.6|10614.8|10612|288
1651443000000|2022-05-01 22:10:00|10637.1|10629.1|10655.5|10651.5|10656.4|10652.4|10635.1|10629.1|113
1651443300000|2022-05-01 22:15:00|10655|10651|10655.4|10651.4|10656.5|10652.4|10645.2|10641.5|27
1651443600000|2022-05-01 22:20:00|10654.5|10650.5|10631.1|10623.1|10657|10651.9|10625.6|10620.1|95
1651443900000|2022-05-01 22:25:00|10630.6|10622.6|10639.1|10631.1|10651.1|10643.1|10624.7|10619.6|164
1651444200000|2022-05-01 22:30:00|10639.6|10631.6|10645|10641|10646|10641|10626.9|10618.9|114
1651444500000|2022-05-01 22:35:00|10644.8|10636.8|10652|10644|10667|10659|10638.5|10630.5|30
1651444800000|2022-05-01 22:40:00|10650.1|10642.1|10667.2|10663.2|10668.7|10663.2|10647.3|10639.3|223
1651445100000|2022-05-01 22:45:00|10670.1|10662.1|10675.6|10667.6|10677.7|10672.2|10659.3|10653.9|39
1651445400000|2022-05-01 22:50:00|10676|10668|10677.1|10673.1|10709|10701|10676|10668|178
1651445700000|2022-05-01 22:55:00|10680|10672|10657.8|10649.8|10681|10675.6|10657.2|10649.8|41
1651446000000|2022-05-01 23:00:00|10657.3|10649.3|10665.1|10661.1|10672.1|10667.6|10657|10649.3|98
1651446300000|2022-05-01 23:05:00|10665.3|10661.3|10687.4|10679.4|10688.3|10680.3|10665.3|10659.6|17
1651446600000|2022-05-01 23:10:00|10688.3|10680.3|10714.3|10706.3|10714.8|10707.3|10681|10673.5|65
1651446900000|2022-05-01 23:15:00|10712.8|10708.8|10713.7|10705.7|10716.3|10711.7|10698.8|10690.8|68
1651447200000|2022-05-01 23:20:00|10712.7|10704.7|10719.2|10711.2|10720.2|10714.3|10710.7|10702.7|14
1651447500000|2022-05-01 23:25:00|10719.7|10711.7|10696.5|10688.5|10722.2|10716.7|10695.9|10688|12
1651447800000|2022-05-01 23:30:00|10696|10688|10690.4|10682.4|10697.5|10689.5|10687.8|10680.6|26
1651448100000|2022-05-01 23:35:00|10690.3|10682.3|10683.4|10675.4|10690.3|10684.9|10678|10670|74
1651448400000|2022-05-01 23:40:00|10683.8|10675.8|10663.8|10655.8|10683.8|10677.7|10663.3|10655.3|37
1651448700000|2022-05-01 23:45:00|10664.9|10656.9|10673.1|10665.1|10673.9|10667.8|10663.9|10656.4|20
1651449000000|2022-05-01 23:50:00|10675.3|10667.3|10684.6|10676.6|10690.7|10685.7|10675.3|10667.3|28
1651449300000|2022-05-01 23:55:00|10684.7|10676.7|10677.3|10669.3|10686.2|10678.2|10670.8|10662.8|4
1651449600000|2022-05-02 00:00:00|10678.2|10670.2|10655.3|10651.3|10684.3|10677.8|10652.9|10648.6|81
1651449900000|2022-05-02 00:05:00|10655.5|10651.5|10644.4|10640.4|10657.5|10653.5|10634.5|10629.5|79
1651450200000|2022-05-02 00:10:00|10644.1|10640.1|10626|10622|10644.1|10640.1|10619.5|10613.5|103
1651450500000|2022-05-02 00:15:00|10625.5|10621.5|10637|10633|10644.8|10638.8|10620|10616|40
1651450800000|2022-05-02 00:20:00|10634.9|10632.1|10631.4|10627.4|10653.5|10648.9|10631.4|10627.4|35
1651451100000|2022-05-02 00:25:00|10631.9|10627.9|10638.9|10634.9|10643.5|10637.9|10631.5|10626.5|10
1651451400000|2022-05-02 00:30:00|10641.3|10633.3|10648.4|10644.4|10650.5|10645.4|10638.1|10633.3|24
1651451700000|2022-05-02 00:35:00|10648|10644|10668.6|10664.6|10668.8|10664.8|10647.9|10643.9|58
1651452000000|2022-05-02 00:40:00|10668.8|10664.8|10658.4|10654.4|10686.3|10681.3|10654.4|10650.3|126
1651452300000|2022-05-02 00:45:00|10658.8|10654.8|10672.6|10669.8|10688.7|10684.7|10656.5|10651.5|82
1651452600000|2022-05-02 00:50:00|10667.2|10663.2|10683.8|10679.8|10686.3|10682.3|10654.5|10649.4|80
1651452900000|2022-05-02 00:55:00|10685.8|10677.8|10676.7|10672.7|10685.8|10679.8|10675.7|10669.8|15
1651453200000|2022-05-02 01:00:00|10675.8|10671.8|10679.8|10675.8|10679.8|10675.8|10667.3|10662.3|17
1651453500000|2022-05-02 01:05:00|10678.8|10676|10665.3|10661.3|10679.9|10677|10665.3|10659.3|67
1651453800000|2022-05-02 01:10:00|10664.8|10660.8|10660.6|10656.6|10665.3|10661.3|10658.3|10654.3|14
1651454100000|2022-05-02 01:15:00|10661.3|10657.3|10637.3|10633.3|10662.8|10658.9|10633.8|10629.8|54
1651454400000|2022-05-02 01:20:00|10636.8|10632.8|10641.3|10637.3|10644.3|10638.8|10632.9|10627.3|22
1651454700000|2022-05-02 01:25:00|10640.8|10636.8|10646.3|10642.3|10647.8|10643.8|10639.9|10635.9|4
1651455000000|2022-05-02 01:30:00|10645.8|10641.8|10640.3|10636.3|10645.8|10641.8|10631.8|10626.4|21
1651455300000|2022-05-02 01:35:00|10639.3|10631.3|10622.7|10618.7|10639.3|10633.3|10612.2|10606.6|166
1651455600000|2022-05-02 01:40:00|10623.2|10619.2|10616.3|10612.3|10630.5|10625.5|10616.3|10610.8|19
1651455900000|2022-05-02 01:45:00|10611.8|10607.8|10608.7|10604.7|10616.8|10611.2|10597.4|10593.4|61
1651456200000|2022-05-02 01:50:00|10608.3|10604.3|10593.2|10589.2|10616.9|10612.9|10593.2|10589.2|13
1651456500000|2022-05-02 01:55:00|10596.6|10588.6|10585.3|10581.3|10601.8|10596.6|10575.2|10571.7|77
1651456800000|2022-05-02 02:00:00|10584.8|10580.8|10574.3|10570.3|10588.1|10585.3|10574.3|10570.3|59
1651457100000|2022-05-02 02:05:00|10574.4|10570.4|10567.7|10563.7|10581.2|10577.2|10567.1|10561.7|57
1651457400000|2022-05-02 02:10:00|10567.2|10563.2|10554.3|10550.3|10569.7|10565.1|10551.3|10546.8|45
1651457700000|2022-05-02 02:15:00|10555.1|10551.1|10562.3|10558.3|10579.6|10575.6|10551.4|10548.3|100
1651458000000|2022-05-02 02:20:00|10561|10557|10572.2|10568.2|10577.5|10573.5|10558.1|10553.7|76
1651458300000|2022-05-02 02:25:00|10572.5|10564.5|10562.1|10558.1|10577.1|10573.1|10562|10558.1|70
1651458600000|2022-05-02 02:30:00|10561.6|10557.6|10564.1|10560.1|10571.1|10567.1|10555.3|10551.3|200
1651458900000|2022-05-02 02:35:00|10565.7|10557.7|10571.7|10567.7|10571.7|10567.7|10557.3|10553.3|18
1651459200000|2022-05-02 02:40:00|10570.2|10566.2|10592.4|10588.4|10594.3|10589.5|10567.2|10562.5|127
1651459500000|2022-05-02 02:45:00|10592.9|10588.9|10577.6|10573.6|10594.5|10589|10574.2|10568.8|35
1651459800000|2022-05-02 02:50:00|10577.7|10573.7|10576.6|10572.6|10578.7|10574.2|10573.2|10568.6|5
1651460100000|2022-05-02 02:55:00|10577.1|10573.1|10586.5|10582.5|10591.9|10587.9|10576.6|10572.6|35
1651460400000|2022-05-02 03:00:00|10586|10582|10594.9|10590.9|10605.2|10599.5|10585|10581|58
1651460700000|2022-05-02 03:05:00|10595.1|10591.1|10591.4|10587.4|10602.8|10598.8|10584.9|10580.9|75
1651461000000|2022-05-02 03:10:00|10590.9|10586.9|10598.2|10594.2|10604.2|10600.1|10586.4|10581.5|84
1651461300000|2022-05-02 03:15:00|10598.7|10594.7|10598.3|10594.3|10608.2|10602.2|10594.7|10591.3|87
1651461600000|2022-05-02 03:20:00|10598.1|10594.1|10605.5|10601.5|10607.1|10602.3|10593.8|10589.8|81
1651461900000|2022-05-02 03:25:00|10605.6|10601.6|10607.5|10603.5|10610.3|10606|10600.6|10596.6|13
1651462200000|2022-05-02 03:30:00|10609.1|10605.1|10603.3|10599.3|10614.7|10610.7|10601.2|10596.4|28
1651462500000|2022-05-02 03:35:00|10604.2|10600.2|10613.3|10609.3|10617.1|10613.1|10600.3|10596.3|13
1651462800000|2022-05-02 03:40:00|10613.7|10609.7|10615.1|10611.1|10617.1|10613.1|10611.3|10607.3|12
1651463100000|2022-05-02 03:45:00|10615.2|10611.2|10609.2|10605.2|10615.7|10611.7|10607.2|10603.1|19
1651463400000|2022-05-02 03:50:00|10609.4|10605.4|10613.7|10609.7|10619.6|10615.6|10609.4|10605.4|7
1651463700000|2022-05-02 03:55:00|10612.8|10608.8|10606.3|10602.3|10614.1|10610.1|10605.7|10601.7|6
1651464000000|2022-05-02 04:00:00|10606.2|10602.2|10597.2|10593.2|10606.2|10602.2|10593.3|10588.3|23
1651464300000|2022-05-02 04:05:00|10596.7|10592.7|10603.2|10599.2|10603.7|10599.7|10596.7|10592.7|16
1651464600000|2022-05-02 04:10:00|10603.7|10599.7|10603.8|10599.8|10608.9|10604.9|10603.7|10599.7|8
1651464900000|2022-05-02 04:15:00|10604.2|10600.2|10601.2|10597.2|10609.1|10605.1|10600.3|10596.3|6
1651465200000|2022-05-02 04:20:00|10601.1|10597.1|10604|10600|10608.1|10602.5|10595.7|10591.7|13
1651465500000|2022-05-02 04:25:00|10603.6|10599.6|10594.6|10590.6|10604.1|10600.1|10593.6|10589.6|19
1651465800000|2022-05-02 04:30:00|10594.5|10590.5|10601.6|10597.6|10603|10599|10592.6|10588.6|17
1651466100000|2022-05-02 04:35:00|10601.1|10597.1|10593.7|10589.7|10606|10599.6|10593.2|10589.2|4
1651466400000|2022-05-02 04:40:00|10595|10591|10609|10605|10612|10607|10595|10591|3
1651466700000|2022-05-02 04:45:00|10609.5|10605.5|10607|10603|10612.4|10608.4|10605.5|10601.5|6
1651467000000|2022-05-02 04:50:00|10607.5|10603.5|10614.9|10610.9|10616.4|10613.4|10605|10601|7
1651467300000|2022-05-02 04:55:00|10614.4|10610.4|10610.9|10606.9|10615.8|10611.8|10607.1|10603.1|11
1651467600000|2022-05-02 05:00:00|10610.1|10606.1|10607.9|10603.9|10612.9|10608.9|10606.9|10601.8|18
1651467900000|2022-05-02 05:05:00|10607|10603|10592.9|10588.9|10607|10603|10592|10588|33
1651468200000|2022-05-02 05:10:00|10593|10589|10579|10575|10593|10589|10577.4|10573.6|89
1651468500000|2022-05-02 05:15:00|10580|10576|10583.9|10579.9|10585.8|10581.8|10579|10575|11
1651468800000|2022-05-02 05:20:00|10583.7|10579.7|10577.6|10573.6|10583.8|10579.7|10571.4|10568.5|17
1651469100000|2022-05-02 05:25:00|10577.5|10573.5|10584.4|10580.4|10592.8|10588.3|10576|10572|24
1651469400000|2022-05-02 05:30:00|10584|10580|10579.4|10575.4|10584.3|10580.3|10577.5|10572|14
1651469700000|2022-05-02 05:35:00|10578.9|10574.9|10592.8|10588.8|10601.3|10594.4|10578.5|10574.5|20
1651470000000|2022-05-02 05:40:00|10593.3|10589.3|10588.9|10584.9|10598|10593.8|10585.3|10582.3|56
1651470300000|2022-05-02 05:45:00|10590|10586|10601.9|10597.9|10603.7|10599.4|10587.9|10583.9|13
1651470600000|2022-05-02 05:50:00|10599.9|10595.9|10599|10595|10603.4|10599.4|10595.3|10591.3|13
1651470900000|2022-05-02 05:55:00|10598.9|10594.9|10603.8|10599.8|10611.7|10607.7|10598.4|10594.4|22
1651471200000|2022-05-02 06:00:00|10604.3|10600.3|10560.5|10556.5|10607.3|10603.3|10546.4|10543.5|277
1651471500000|2022-05-02 06:05:00|10562|10558|10567.4|10563.4|10571.3|10567.3|10555|10551|89
1651471800000|2022-05-02 06:10:00|10567.8|10563.8|10592.2|10588.2|10593.8|10589.8|10565.4|10561.4|107
1651472100000|2022-05-02 06:15:00|10587.2|10583.2|10592.3|10588.3|10601.2|10597.2|10581.4|10577.4|98
1651472400000|2022-05-02 06:20:00|10592.9|10588.9|10614.7|10610.7|10625.1|10617.1|10592.4|10588.4|109
1651472700000|2022-05-02 06:25:00|10612.8|10608.8|10610.2|10606.2|10615.7|10611.7|10599.4|10595.4|130
1651473000000|2022-05-02 06:30:00|10612|10608|10612.8|10608.8|10617.5|10611.3|10601.8|10596.7|39
1651473300000|2022-05-02 06:35:00|10612.7|10608.7|10596.8|10592.8|10614.2|10610.2|10596.3|10592.3|36
1651473600000|2022-05-02 06:40:00|10596.6|10592.6|10612.6|10608.6|10613.5|10609.1|10585.8|10581.8|57
1651473900000|2022-05-02 06:45:00|10612.1|10608.1|10633.9|10629.9|10640.3|10634.4|10611.1|10607.1|145
1651474200000|2022-05-02 06:50:00|10634.9|10630.9|10637.8|10633.8|10640.7|10637.3|10627.9|10623.9|132
1651474500000|2022-05-02 06:55:00|10637.9|10633.9|10628.9|10624.9|10654.2|10648|10622|10618.6|245
1651474800000|2022-05-02 07:00:00|10629.4|10625.4|10606.3|10602.3|10637.7|10633.7|10605.8|10601.8|394
1651475100000|2022-05-02 07:05:00|10605.2|10602.4|10610.7|10606.7|10617.5|10613.5|10599.2|10595.2|163
1651475400000|2022-05-02 07:10:00|10609.7|10605.7|10622.1|10618.1|10623.5|10619.5|10601.3|10597.3|209
1651475700000|2022-05-02 07:15:00|10622|10618|10629.7|10625.7|10638.8|10635|10617.2|10613.2|159
1651476000000|2022-05-02 07:20:00|10629.8|10625.8|10661.3|10657.3|10668.5|10665.3|10629.6|10625.7|324
1651476300000|2022-05-02 07:25:00|10661.1|10657.1|10684.1|10680.1|10687|10683|10658.6|10654.6|473
1651476600000|2022-05-02 07:30:00|10683.6|10679.6|10681.5|10677.5|10698.5|10694.5|10666.6|10662.8|559
1651476900000|2022-05-02 07:35:00|10682|10678|10672.2|10668.2|10703.1|10699.1|10670.6|10667|388
1651477200000|2022-05-02 07:40:00|10671.7|10667.7|10694.7|10690.7|10707.1|10703.1|10660.7|10656.7|315
1651477500000|2022-05-02 07:45:00|10694.3|10690.3|10656|10652|10695.7|10691.7|10656|10652|243
1651477800000|2022-05-02 07:50:00|10655.8|10651.8|10662.5|10658.5|10666|10662|10648.8|10644.8|351
1651478100000|2022-05-02 07:55:00|10662.7|10658.7|10619.8|10615.8|10677.3|10673.5|10616.8|10612.8|831
1651478400000|2022-05-02 08:00:00|10621.2|10617.2|10599.3|10595.3|10640.5|10636.5|10597.4|10593.4|696
1651478700000|2022-05-02 08:05:00|10599.6|10595.6|10614.4|10610.4|10619.8|10615.8|10593|10589|689
1651479000000|2022-05-02 08:10:00|10614|10610|10591.4|10587.4|10617.9|10613.9|10588.3|10584.5|975
1651479300000|2022-05-02 08:15:00|10591|10587|10490.9|10486.9|10595.4|10591.4|10481.1|10477.8|2184
1651479600000|2022-05-02 08:20:00|10490.5|10486.5|10382.5|10378.5|10504.2|10498.7|10381.3|10378.3|3101
1651479900000|2022-05-02 08:25:00|10381.4|10378.6|10395.3|10392.5|10410.7|10405.2|10381.4|10378|4256
1651480200000|2022-05-02 08:30:00|10396.9|10392.9|10413.5|10409.5|10416.5|10412.5|10391.6|10387.6|2054
1651480500000|2022-05-02 08:35:00|10413.9|10409.9|10408.3|10404.3|10443.8|10439.8|10397.4|10393.4|1078
1651480800000|2022-05-02 08:40:00|10407.9|10403.9|10375.1|10371.1|10407.9|10403.9|10340.3|10336.3|1567
1651481100000|2022-05-02 08:45:00|10375.5|10371.5|10387.1|10383.1|10399.7|10393|10375.1|10371.1|822
1651481400000|2022-05-02 08:50:00|10385.4|10381.4|10424.3|10420.3|10427.9|10422.6|10357.8|10353.8|1091
1651481700000|2022-05-02 08:55:00|10424.1|10420.1|10441|10437|10445.6|10441.6|10415.1|10410.6|937
1651482000000|2022-05-02 09:00:00|10444|10436|10421.9|10417.9|10448|10443.4|10393.2|10389.2|895
1651482300000|2022-05-02 09:05:00|10421.7|10417.7|10396.4|10392.4|10439.2|10432.4|10396.4|10392.4|409
1651482600000|2022-05-02 09:10:00|10396.8|10392.8|10405.9|10401.9|10413.8|10409.1|10385.4|10382.2|474
1651482900000|2022-05-02 09:15:00|10406.3|10402.3|10388.4|10384.4|10406.3|10402.3|10383.1|10380.3|421
1651483200000|2022-05-02 09:20:00|10387.9|10383.9|10413.4|10409.4|10422.4|10418.4|10387.8|10383.8|502
1651483500000|2022-05-02 09:25:00|10409.8|10405.8|10447.1|10443.1|10460.6|10456.6|10407.9|10403.9|567
1651483800000|2022-05-02 09:30:00|10447.3|10443.3|10410.3|10406.3|10452.8|10448.2|10402.3|10398.3|568
1651484100000|2022-05-02 09:35:00|10409.8|10405.8|10413.1|10409.1|10418.2|10415.3|10394|10390|682
1651484400000|2022-05-02 09:40:00|10411.6|10407.6|10399.4|10395.4|10418.6|10414.6|10395.1|10391.3|390
1651484700000|2022-05-02 09:45:00|10397.6|10393.6|10399.1|10395.1|10409.3|10406.3|10385.4|10382|356
1651485000000|2022-05-02 09:50:00|10399.4|10395.4|10415.3|10411.3|10426.2|10422.2|10397.5|10393.5|261
1651485300000|2022-05-02 09:55:00|10413.3|10409.3|10419.6|10415.6|10425|10421|10400.6|10396.6|371
1651485600000|2022-05-02 10:00:00|10418.7|10414.7|10400.7|10396.7|10419.9|10414.7|10381.3|10378.5|390
1651485900000|2022-05-02 10:05:00|10401|10397|10426.8|10422.8|10431.5|10427.5|10401|10397|284
1651486200000|2022-05-02 10:10:00|10426.7|10422.7|10426.3|10422.3|10437.1|10433.1|10420.7|10415.3|157
1651486500000|2022-05-02 10:15:00|10426.8|10422.8|10418.8|10414.8|10431.1|10427.1|10404|10400|297
1651486800000|2022-05-02 10:20:00|10419.3|10415.3|10409|10405|10437.8|10434.8|10399.2|10395.2|534
1651487100000|2022-05-02 10:25:00|10411.5|10407.5|10394.7|10390.7|10420|10416|10388.4|10382.9|307
1651487400000|2022-05-02 10:30:00|10394.2|10390.2|10396.8|10392.8|10399.7|10395.2|10382.2|10378.3|202
1651487700000|2022-05-02 10:35:00|10396.7|10392.7|10406.2|10402.2|10416|10412|10393.7|10389.7|106
1651488000000|2022-05-02 10:40:00|10405.8|10401.8|10432.2|10428.2|10455.6|10451.6|10405.8|10401.7|440
1651488300000|2022-05-02 10:45:00|10431.9|10427.9|10456.7|10452.7|10464.6|10460.6|10431|10424.6|492
1651488600000|2022-05-02 10:50:00|10457.1|10453.1|10437.6|10433.6|10467|10461.8|10437|10433|191
1651488900000|2022-05-02 10:55:00|10438|10434|10421.9|10417.9|10456.1|10451.1|10412|10408.1|243
1651489200000|2022-05-02 11:00:00|10421.1|10417.1|10433.5|10429.5|10441|10436|10412|10407.5|215
1651489500000|2022-05-02 11:05:00|10433.9|10429.9|10434.2|10430.2|10437|10433|10423.4|10419.4|98
1651489800000|2022-05-02 11:10:00|10435|10431|10401.5|10397.5|10436|10432|10398|10392.5|225
1651490100000|2022-05-02 11:15:00|10400.9|10396.9|10410.2|10406.2|10422.1|10418.1|10395.9|10392.9|237
1651490400000|2022-05-02 11:20:00|10409.3|10405.3|10443.1|10439.1|10449.7|10444.1|10389.1|10385.1|371
1651490700000|2022-05-02 11:25:00|10441.4|10437.4|10441.4|10437.4|10443.8|10439.8|10424.6|10419.2|67
1651491000000|2022-05-02 11:30:00|10440.9|10436.9|10433.9|10429.9|10454.3|10450.3|10425.2|10420.2|330
1651491300000|2022-05-02 11:35:00|10434.4|10430.4|10406.9|10402.9|10434.4|10430.4|10396.4|10390.5|267
1651491600000|2022-05-02 11:40:00|10407.7|10403.7|10401.1|10397.1|10416.2|10412.2|10392.4|10386.4|356
1651491900000|2022-05-02 11:45:00|10401.2|10397.2|10327|10323|10404.6|10398.6|10311.9|10307.6|2179
1651492200000|2022-05-02 11:50:00|10326.1|10322.1|10320.4|10316.4|10330.2|10327.1|10299.5|10295.4|834
1651492500000|2022-05-02 11:55:00|10321.4|10317.4|10337.6|10333.6|10351.5|10347.5|10321.4|10317.4|357
1651492800000|2022-05-02 12:00:00|10336.2|10332.2|10349.6|10345.6|10365.3|10361.3|10333.4|10329.4|550
1651493100000|2022-05-02 12:05:00|10350.1|10346.1|10330.1|10326.1|10354.1|10350.1|10327.9|10323.9|284
1651493400000|2022-05-02 12:10:00|10331|10327|10336.2|10332.2|10339.2|10335.2|10313.1|10309.1|471
1651493700000|2022-05-02 12:15:00|10335.7|10331.7|10333|10329|10358|10353.9|10326|10323|611
1651494000000|2022-05-02 12:20:00|10331.2|10327.2|10333.3|10329.3|10347.5|10343.5|10327.2|10324.1|250
1651494300000|2022-05-02 12:25:00|10334.8|10330.8|10319.4|10315.4|10350.7|10347.9|10309.5|10305.5|644
1651494600000|2022-05-02 12:30:00|10317.3|10313.3|10351|10347|10357|10353|10314|10310|502
1651494900000|2022-05-02 12:35:00|10350.5|10346.5|10341.4|10337.4|10376.3|10372.3|10339.4|10335.4|417
1651495200000|2022-05-02 12:40:00|10344.3|10336.3|10335.2|10331.2|10357.3|10353.3|10328.3|10324.3|225
1651495500000|2022-05-02 12:45:00|10335.1|10331.1|10346.4|10342.4|10350.4|10346.4|10324.7|10320.7|372
1651495800000|2022-05-02 12:50:00|10345.9|10341.9|10320.6|10316.6|10353.4|10349.4|10320.6|10316.6|249
1651496100000|2022-05-02 12:55:00|10320.5|10316.5|10320.7|10316.7|10333|10329|10316.1|10313|586
1651496400000|2022-05-02 13:00:00|10320.2|10316.2|10329.3|10325.3|10350.4|10346.4|10292.5|10288.5|1150
1651496700000|2022-05-02 13:05:00|10327.2|10323.2|10356.1|10352.1|10363.6|10359.6|10309|10305|524
1651497000000|2022-05-02 13:10:00|10354.8|10350.8|10384.6|10380.6|10385.7|10381.7|10342.1|10338.1|626
1651497300000|2022-05-02 13:15:00|10384.7|10380.7|10410.3|10406.3|10412.7|10409.3|10372.1|10368.1|848
1651497600000|2022-05-02 13:20:00|10410.2|10406.2|10409.9|10405.9|10429.7|10426.6|10406|10402.6|1057
1651497900000|2022-05-02 13:25:00|10410|10406|10383.1|10379.1|10417.4|10413.4|10377.2|10373.2|455
1651498200000|2022-05-02 13:30:00|10382.7|10378.7|10374.4|10370.4|10382.7|10378.7|10342.6|10338.6|869
1651498500000|2022-05-02 13:35:00|10375.4|10371.4|10347.3|10343.3|10395.5|10391.6|10346.8|10342.8|574
1651498800000|2022-05-02 13:40:00|10345.4|10342.6|10324.7|10316.7|10345.8|10342.6|10311.3|10308.3|1049
1651499100000|2022-05-02 13:45:00|10323.2|10319.2|10334.2|10330.2|10337.2|10333.2|10311.3|10308.5|840
1651499400000|2022-05-02 13:50:00|10334.3|10330.3|10346.4|10342.4|10355.6|10351.6|10319.4|10315.4|718
1651499700000|2022-05-02 13:55:00|10345.9|10341.9|10374.6|10366.6|10374.6|10368.9|10342.2|10338.4|990
1651500000000|2022-05-02 14:00:00|10374.5|10366.5|10367.8|10363.8|10374.9|10370.3|10318.8|10314.8|1322
1651500300000|2022-05-02 14:05:00|10368.3|10364.3|10361.8|10357.8|10373.7|10369.7|10351.1|10345.5|421
1651500600000|2022-05-02 14:10:00|10361.7|10357.7|10338.2|10334.2|10362.8|10358.8|10323.5|10319.5|866
1651500900000|2022-05-02 14:15:00|10338.3|10334.3|10369.1|10365.1|10369.1|10365.5|10323.9|10319.9|889
1651501200000|2022-05-02 14:20:00|10369.6|10365.6|10415.3|10411.3|10416.3|10413.4|10363.8|10359.8|1508
1651501500000|2022-05-02 14:25:00|10414.9|10410.9|10449.8|10445.8|10452.3|10448.4|10412.1|10406.5|1476
1651501800000|2022-05-02 14:30:00|10450.2|10446.2|10434.2|10430.2|10477.5|10473.5|10427.7|10423.7|1385
1651502100000|2022-05-02 14:35:00|10436.7|10432.7|10440.3|10436.3|10446.5|10442.5|10410.8|10406.8|700
1651502400000|2022-05-02 14:40:00|10440.4|10436.4|10434.6|10430.6|10449.3|10445.3|10415.2|10411.2|533
1651502700000|2022-05-02 14:45:00|10434.1|10430.1|10420.2|10416.2|10447.5|10443.5|10406.3|10403.4|719
1651503000000|2022-05-02 14:50:00|10418.7|10414.7|10370|10366|10425.5|10421.3|10365.5|10361.5|842
1651503300000|2022-05-02 14:55:00|10369.3|10365.3|10370.3|10366.3|10380.2|10376.2|10351.5|10347.5|685
1651503600000|2022-05-02 15:00:00|10370.4|10366.4|10361.4|10357.4|10375.3|10371.3|10357.8|10353.9|808
1651503900000|2022-05-02 15:05:00|10361.9|10357.9|10388.2|10384.2|10389.4|10385.4|10358.8|10355.4|513
1651504200000|2022-05-02 15:10:00|10388.1|10384.1|10414.3|10410.3|10416.6|10413.4|10383.2|10379.2|944
1651504500000|2022-05-02 15:15:00|10414.8|10410.8|10427|10423|10436.3|10432.3|10406.9|10403.8|1230
1651504800000|2022-05-02 15:20:00|10427.1|10423.1|10455.5|10451.5|10469.3|10465.3|10427.1|10423.1|1203
1651505100000|2022-05-02 15:25:00|10455.1|10451.1|10507.6|10504.8|10519.1|10515.1|10451.9|10449.1|1757
1651505400000|2022-05-02 15:30:00|10507.8|10503.8|10568.6|10564.6|10569.9|10565.9|10507.7|10503.7|2370
1651505700000|2022-05-02 15:35:00|10569|10565|10606|10602|10614.3|10611.4|10567.1|10563.1|1852
1651506000000|2022-05-02 15:40:00|10606.8|10602.8|10676.7|10672.7|10678.5|10674.5|10602.6|10598.6|2150
1651506300000|2022-05-02 15:45:00|10676.6|10672.6|10689.3|10685.3|10691.8|10687.8|10652.3|10648.3|2796
1651506600000|2022-05-02 15:50:00|10688|10684|10666.7|10663.9|10709.3|10706.3|10659.7|10655.8|1449
1651506900000|2022-05-02 15:55:00|10666.6|10663.8|10645|10641|10679.6|10675.6|10644.9|10640.9|865
1651507200000|2022-05-02 16:00:00|10647.4|10639.4|10647.1|10643.1|10659.3|10655.3|10636.8|10633|1279
1651507500000|2022-05-02 16:05:00|10647.3|10643.3|10666.7|10662.7|10686.9|10682.9|10645.5|10641.5|824
1651507800000|2022-05-02 16:10:00|10667.6|10663.6|10676.9|10672.9|10708.5|10704.5|10647.4|10643.4|1099
1651508100000|2022-05-02 16:15:00|10677.3|10673.3|10727.6|10723.6|10729.6|10725.6|10667.3|10663.3|787
1651508400000|2022-05-02 16:20:00|10727.2|10723.2|10702.3|10698.3|10730.1|10726.7|10700.8|10696.8|649
1651508700000|2022-05-02 16:25:00|10701.8|10697.8|10696.2|10692.2|10716.6|10712.8|10689.6|10685.6|732
1651509000000|2022-05-02 16:30:00|10697.1|10693.1|10718.8|10714.8|10720.8|10716.8|10693.9|10689.9|646
1651509300000|2022-05-02 16:35:00|10717.3|10713.3|10725.7|10721.7|10728.2|10725.2|10712.7|10706.6|577
1651509600000|2022-05-02 16:40:00|10726.5|10722.5|10723.6|10719.6|10729.2|10726.3|10712.2|10708.2|528
1651509900000|2022-05-02 16:45:00|10723.2|10719.2|10714.6|10710.6|10725.2|10721.1|10705.2|10701.2|641
1651510200000|2022-05-02 16:50:00|10714.4|10710.4|10687.6|10683.6|10717|10713.2|10686.2|10682.2|589
1651510500000|2022-05-02 16:55:00|10687.8|10683.8|10667.3|10663.3|10688.2|10685.2|10659.2|10655.2|715
1651510800000|2022-05-02 17:00:00|10667.1|10663.1|10670.7|10666.7|10689|10685|10657.1|10654.3|675
1651511100000|2022-05-02 17:05:00|10671.5|10667.5|10687.7|10683.7|10702.4|10699.1|10668.7|10664.7|550
1651511400000|2022-05-02 17:10:00|10687.5|10683.5|10713.5|10709.5|10723.8|10719.8|10684.7|10680.7|519
1651511700000|2022-05-02 17:15:00|10713.9|10709.9|10736.6|10732.6|10748.7|10745.7|10713.4|10709.4|1585
1651512000000|2022-05-02 17:20:00|10737.5|10733.5|10733.9|10729.9|10742.5|10738.5|10727.2|10723.2|403
1651512300000|2022-05-02 17:25:00|10734|10730|10707.6|10703.6|10735.6|10731.6|10707.2|10703.2|298
1651512600000|2022-05-02 17:30:00|10707.7|10703.7|10727.3|10723.3|10738.6|10734.6|10694.5|10690.5|523
1651512900000|2022-05-02 17:35:00|10726.8|10722.8|10731.9|10727.9|10745.1|10741.1|10726.1|10722.1|550
1651513200000|2022-05-02 17:40:00|10732|10728|10736.2|10732.2|10748.5|10744.5|10729.5|10725.5|298
1651513500000|2022-05-02 17:45:00|10734.5|10730.5|10771.1|10767.1|10772.9|10768.9|10730.9|10726.9|1151
1651513800000|2022-05-02 17:50:00|10771.5|10767.5|10782.6|10778.6|10803.3|10799.3|10767.6|10763.6|1033
1651514100000|2022-05-02 17:55:00|10782.5|10778.5|10795.2|10791.2|10795.7|10791.7|10768.3|10762.9|683
1651514400000|2022-05-02 18:00:00|10796.6|10792.6|10745.2|10741.2|10799.2|10796.2|10741.2|10737.2|1118
1651514700000|2022-05-02 18:05:00|10744.8|10740.8|10747.1|10743.1|10754.1|10750.1|10702.6|10698.6|1251
1651515000000|2022-05-02 18:10:00|10747.7|10743.7|10721.8|10717.8|10752.7|10748.7|10689.2|10685.2|1236
1651515300000|2022-05-02 18:15:00|10721.9|10717.9|10709.6|10705.6|10735|10731|10700.4|10696.4|1180
1651515600000|2022-05-02 18:20:00|10709.2|10705.2|10720|10716|10727.6|10724.1|10668.3|10664.3|1386
1651515900000|2022-05-02 18:25:00|10719.9|10717.1|10738.6|10734.6|10761.7|10757.7|10711.5|10707.5|5277
1651516200000|2022-05-02 18:30:00|10736.6|10732.6|10746.6|10742.6|10756.5|10752.5|10711.8|10708.9|1297
1651516500000|2022-05-02 18:35:00|10747.6|10743.6|10742.7|10738.7|10753.1|10749.1|10738.1|10732.6|221
1651516800000|2022-05-02 18:40:00|10744.2|10740.2|10729.1|10725.1|10744.6|10740.6|10721.7|10717.7|419
1651517100000|2022-05-02 18:45:00|10729.2|10725.2|10729.5|10725.5|10736|10733.1|10717|10713|232
1651517400000|2022-05-02 18:50:00|10729|10725|10723.4|10719.4|10739.7|10735.7|10721.2|10717.2|201
1651517700000|2022-05-02 18:55:00|10723.2|10719.2|10716.3|10712.3|10735.1|10731.1|10714.4|10710.4|320
1651518000000|2022-05-02 19:00:00|10716.8|10712.8|10734.2|10730.2|10736.2|10732.2|10714.3|10710.3|129
1651518300000|2022-05-02 19:05:00|10734|10730|10726|10722|10739.2|10733.2|10724.7|10720.7|327
1651518600000|2022-05-02 19:10:00|10726.2|10722.2|10740.7|10736.7|10742.9|10738.9|10717|10713|149
1651518900000|2022-05-02 19:15:00|10740.6|10736.6|10748.5|10744.5|10751|10747|10736.1|10732.1|182
1651519200000|2022-05-02 19:20:00|10749|10745|10744.3|10740.3|10758.4|10754.4|10736.6|10732.6|179
1651519500000|2022-05-02 19:25:00|10743.7|10739.7|10754.1|10750.1|10755.7|10751.7|10736.1|10732.1|138
1651519800000|2022-05-02 19:30:00|10754.9|10750.9|10745.4|10741.4|10759.1|10755.7|10739.2|10735.2|132
1651520100000|2022-05-02 19:35:00|10746.6|10742.6|10747|10743|10754.9|10750.9|10741.4|10737.4|66
1651520400000|2022-05-02 19:40:00|10749.5|10745.5|10756.4|10752.4|10768.8|10764.9|10749.5|10745.5|92
1651520700000|2022-05-02 19:45:00|10755.6|10751.6|10773.3|10769.3|10774.8|10770.8|10754.5|10750.5|78
1651521000000|2022-05-02 19:50:00|10774.3|10770.3|10782|10778|10787.5|10783.5|10771|10767|166
1651521300000|2022-05-02 19:55:00|10782.1|10778.1|10809.6|10805.6|10815.4|10811.4|10780|10774.6|456
1651521600000|2022-05-02 20:00:00|10812.6|10804.6|10803.1|10799.1|10815.3|10809.8|10795.2|10791.2|79
1651521900000|2022-05-02 20:05:00|10806|10798|10771.8|10767.8|10813.1|10809.1|10770.7|10766.7|204
1651522200000|2022-05-02 20:10:00|10771.7|10767.7|10753.3|10749.3|10773.8|10769.8|10749.2|10742.4|68
1651522500000|2022-05-02 20:15:00|10753.4|10749.4|10756|10752|10766.2|10761.7|10753.4|10748.3|239
1651522800000|2022-05-02 20:20:00|10755.1|10751.1|10751.5|10747.5|10759.4|10755.4|10744.9|10740.9|107
1651523100000|2022-05-02 20:25:00|10753|10749|10754.5|10750.5|10756.8|10753.9|10751.1|10747.1|64
1651523400000|2022-05-02 20:30:00|10754.4|10750.4|10753.9|10749.9|10758.7|10755.9|10745.9|10741.9|127
1651523700000|2022-05-02 20:35:00|10757.5|10749.5|10743.2|10739.2|10758.8|10755.9|10742.4|10738.4|72
1651524000000|2022-05-02 20:40:00|10743.6|10739.6|10738.4|10734.4|10743.6|10739.6|10737.9|10733.9|22
1651524300000|2022-05-02 20:45:00|10741.8|10737.8|10730.8|10726.8|10753.4|10748.9|10729.3|10724.3|54
1651524600000|2022-05-02 20:50:00|10730.9|10726.9|10737.7|10733.7|10739.8|10735.8|10730.3|10725.3|51
1651524900000|2022-05-02 20:55:00|10737.9|10733.9|10734.2|10730.2|10740.3|10733.9|10719.8|10713.8|123
1651525200000|2022-05-02 21:00:00|10734.7|10730.7|10742.4|10734.4|10742.9|10734.9|10730.3|10722.3|3
1651525500000|2022-05-02 21:05:00|10742.3|10734.3|10742.7|10739.9|10742.8|10740|10742.3|10734.3|4
1651525800000|2022-05-02 21:10:00|10746.8|10738.8|10750.8|10746.8|10751.8|10748.9|10746.8|10738.8|20
1651526100000|2022-05-02 21:15:00|10750.7|10746.7|10750.7|10746.7|10750.7|10746.7|10750.7|10746.7|0
1651526400000|2022-05-02 21:20:00|10755.7|10747.7|10753.2|10745.2|10755.7|10747.7|10752.7|10744.7|2
1651526700000|2022-05-02 21:25:00|10752.8|10744.8|10749.2|10741.2|10752.8|10744.8|10749.2|10741.2|2
1651527000000|2022-05-02 21:30:00|10750|10742|10752.7|10744.7|10752.7|10744.7|10750|10742|7
1651527300000|2022-05-02 21:35:00|10755.2|10747.2|10756.2|10748.2|10756.2|10748.2|10754.7|10746.7|1
1651527600000|2022-05-02 21:40:00|10755.7|10747.7|10730.2|10722.2|10756.2|10748.2|10714.2|10707.7|28
1651527900000|2022-05-02 21:45:00|10733.2|10725.2|10739.1|10731.1|10747.1|10741.1|10733.2|10725.2|4
1651528200000|2022-05-02 21:50:00|10738.7|10730.7|10741.6|10733.6|10741.6|10733.6|10738.1|10730.1|0
1651528500000|2022-05-02 21:55:00|10741.1|10733.1|10743.2|10735.2|10746.6|10738.6|10741.1|10733.1|0
1651528800000|2022-05-02 22:00:00|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|0
1651536000000|2022-05-03 00:00:00|10749.7|10741.7|10756.8|10752.8|10758.8|10755.9|10723.6|10718.9|395
1651536300000|2022-05-03 00:05:00|10756.7|10752.7|10781.1|10777.1|10782.6|10778.6|10756.7|10752.7|84
1651536600000|2022-05-03 00:10:00|10782.1|10778.1|10778.5|10774.5|10787|10783|10777.5|10773.5|118
1651536900000|2022-05-03 00:15:00|10778.4|10774.4|10771.8|10767.8|10780.5|10777.6|10767.4|10763.4|34
1651537200000|2022-05-03 00:20:00|10772.3|10768.3|10785.8|10781.8|10786.8|10782.8|10769.8|10765.8|50
1651537500000|2022-05-03 00:25:00|10786.2|10782.2|10784.3|10780.3|10791.3|10787.3|10778.2|10774.2|46
1651537800000|2022-05-03 00:30:00|10784.1|10781.3|10783.9|10779.9|10787.3|10783.3|10780.2|10776.2|33
1651538100000|2022-05-03 00:35:00|10784.3|10780.3|10785.8|10781.8|10788.3|10784.5|10782.4|10778.4|30
1651538400000|2022-05-03 00:40:00|10786.3|10782.3|10778.8|10774.8|10787.4|10783.4|10774.4|10770.4|32
1651538700000|2022-05-03 00:45:00|10779.8|10775.8|10788.7|10784.7|10792.3|10788.3|10778.8|10774.8|80
1651539000000|2022-05-03 00:50:00|10787.8|10783.8|10792.7|10788.7|10808.8|10804.8|10787.8|10783.8|51
1651539300000|2022-05-03 00:55:00|10793.2|10789.2|10804.8|10800.8|10805.6|10801.6|10787.3|10783.3|13
1651539600000|2022-05-03 01:00:00|10805.2|10801.2|10798.3|10794.3|10809.1|10805.1|10796.3|10792.3|48
1651539900000|2022-05-03 01:05:00|10797.8|10793.8|10793.7|10789.7|10797.8|10793.8|10785.2|10781.8|20
1651540200000|2022-05-03 01:10:00|10794.2|10790.2|10775.5|10771.5|10794.2|10790.2|10768.8|10762.8|34
1651540500000|2022-05-03 01:15:00|10775.8|10771.8|10766.7|10762.7|10778.7|10774.7|10764.7|10760.7|11
1651540800000|2022-05-03 01:20:00|10767.2|10763.2|10762.3|10758.3|10771.2|10767.2|10757|10752.3|136
1651541100000|2022-05-03 01:25:00|10762.2|10758.2|10761.2|10757.2|10764.3|10760.1|10756.7|10752.7|14
1651541400000|2022-05-03 01:30:00|10761.6|10757.6|10762.8|10758.8|10769.5|10765.5|10760.8|10756.8|47
1651541700000|2022-05-03 01:35:00|10763.3|10759.3|10752.9|10748.9|10763.3|10759.3|10747.4|10743.4|10
1651542000000|2022-05-03 01:40:00|10752.8|10748.8|10746.6|10742.6|10758.2|10754.2|10742.8|10738.8|29
1651542300000|2022-05-03 01:45:00|10747.4|10743.4|10750.8|10746.8|10754.3|10750.3|10739.4|10735.4|11
1651542600000|2022-05-03 01:50:00|10751.2|10747.2|10750.9|10746.9|10767.3|10760.8|10750.9|10746.9|20
1651542900000|2022-05-03 01:55:00|10752.5|10748.5|10756.8|10752.8|10762.8|10758.8|10752.5|10748.5|11
1651543200000|2022-05-03 02:00:00|10756.9|10752.9|10764.7|10760.7|10764.7|10760.7|10743.8|10739.8|26
1651543500000|2022-05-03 02:05:00|10766.4|10762.4|10771.6|10767.6|10776.2|10772.2|10762.7|10758.7|23
1651543800000|2022-05-03 02:10:00|10771.7|10767.7|10766.2|10762.2|10775.2|10771.2|10763.8|10759.8|22
1651544100000|2022-05-03 02:15:00|10766.3|10762.3|10761.7|10757.7|10774.1|10770.1|10760.7|10756.6|19
1651544400000|2022-05-03 02:20:00|10761.3|10757.3|10758.7|10754.7|10762.8|10758.2|10758.7|10752.2|5
1651544700000|2022-05-03 02:25:00|10759.8|10755.8|10757.7|10753.7|10762.2|10758.2|10755.7|10751.7|3
1651545000000|2022-05-03 02:30:00|10757.2|10753.2|10757.8|10753.8|10762.3|10758.3|10752.6|10748.6|20
1651545300000|2022-05-03 02:35:00|10755.7|10751.7|10747.2|10743.2|10756.7|10752.7|10744.7|10740.7|40
1651545600000|2022-05-03 02:40:00|10746.4|10742.4|10762.1|10758.1|10762.1|10758.1|10743.8|10739.8|34
1651545900000|2022-05-03 02:45:00|10764.2|10760.2|10764.5|10756.5|10765.4|10761.4|10756|10752|35
1651546200000|2022-05-03 02:50:00|10762.1|10758.1|10766.6|10762.6|10768.1|10764.1|10761.6|10757.6|12
1651546500000|2022-05-03 02:55:00|10767.1|10763.1|10766.1|10762.1|10767.1|10763.1|10760.6|10756.5|5
1651546800000|2022-05-03 03:00:00|10764.6|10760.6|10763.1|10759.1|10767.5|10763.5|10760|10756|15
1651547100000|2022-05-03 03:05:00|10763|10759|10764.6|10760.6|10765.5|10761.5|10760.5|10756.5|3
1651547400000|2022-05-03 03:10:00|10764.5|10760.5|10760.9|10758.1|10764.5|10760.5|10759.5|10755.5|6
1651547700000|2022-05-03 03:15:00|10760.5|10756.5|10753.5|10749.5|10760.5|10756.5|10747.5|10743.5|16
1651548000000|2022-05-03 03:20:00|10753.9|10749.9|10754.5|10750.5|10755.9|10751.9|10750.6|10746.6|10
1651548300000|2022-05-03 03:25:00|10753.6|10749.6|10759|10755|10766|10762|10751.1|10747.1|18
1651548600000|2022-05-03 03:30:00|10759.5|10755.5|10754.4|10750.4|10764|10760|10753.9|10749.9|40
1651548900000|2022-05-03 03:35:00|10752.7|10748.7|10740.8|10736.8|10752.9|10748.9|10735|10731|28
1651549200000|2022-05-03 03:40:00|10740|10736|10730.9|10726.9|10740.4|10736.4|10722.7|10718.7|49
1651549500000|2022-05-03 03:45:00|10731.4|10727.4|10715.4|10711.4|10732.8|10728.8|10714.4|10710.4|81
1651549800000|2022-05-03 03:50:00|10715|10711|10705.5|10701.5|10716.5|10712.3|10704.4|10700.4|110
1651550100000|2022-05-03 03:55:00|10704.6|10700.6|10701.3|10697.3|10705.9|10701.9|10689.8|10686.4|352
1651550400000|2022-05-03 04:00:00|10701.4|10697.4|10690.5|10686.5|10709.3|10705.9|10690.5|10686|218
1651550700000|2022-05-03 04:05:00|10691.8|10687.8|10709.8|10705.8|10709.8|10705.8|10691.8|10687.8|52
1651551000000|2022-05-03 04:10:00|10709.7|10705.7|10711.2|10707.2|10712.6|10708.6|10709.2|10702.9|17
1651551300000|2022-05-03 04:15:00|10711.6|10707.6|10713.5|10709.5|10713.5|10709.5|10711.1|10707.1|16
1651551600000|2022-05-03 04:20:00|10713.1|10709.1|10711.6|10707.6|10715.5|10711.5|10710.2|10706.2|21
1651551900000|2022-05-03 04:25:00|10711.2|10707.2|10704.7|10700.7|10719.5|10715.5|10704.7|10700.7|26
1651552200000|2022-05-03 04:30:00|10705.2|10701.2|10729.9|10725.9|10731.5|10727.2|10704.8|10700.8|98
1651552500000|2022-05-03 04:35:00|10730.3|10726.3|10723.5|10719.5|10730.3|10726.3|10720|10713.4|22
1651552800000|2022-05-03 04:40:00|10723.4|10719.4|10704.1|10700.1|10724.8|10720.9|10702|10697.5|150
1651553100000|2022-05-03 04:45:00|10704.5|10700.5|10707.3|10703.3|10711.3|10707.3|10699.5|10695.5|49
1651553400000|2022-05-03 04:50:00|10707.2|10703.2|10705.8|10701.8|10710.8|10706.8|10705.8|10701.8|20
1651553700000|2022-05-03 04:55:00|10705.3|10701.3|10704.4|10700.4|10706.2|10702.2|10702.4|10698.4|19
1651554000000|2022-05-03 05:00:00|10704.2|10700.2|10713.1|10709.1|10713.6|10709.6|10695.7|10691.7|33
1651554300000|2022-05-03 05:05:00|10713.6|10709.6|10708.1|10704.1|10720|10715.2|10707.7|10703.7|15
1651554600000|2022-05-03 05:10:00|10707.7|10703.7|10715|10711|10717|10713|10707.6|10702.6|11
1651554900000|2022-05-03 05:15:00|10715.9|10711.9|10732.3|10728.3|10732.8|10728.8|10715|10711|73
1651555200000|2022-05-03 05:20:00|10732.2|10728.2|10735.9|10731.9|10741.4|10737.4|10724.7|10721.6|64
1651555500000|2022-05-03 05:25:00|10735.8|10731.8|10721.5|10717.5|10735.8|10731.8|10718.5|10714.1|20
1651555800000|2022-05-03 05:30:00|10721.1|10717.1|10710.6|10706.6|10721.5|10717.5|10707.7|10701.7|38
1651556100000|2022-05-03 05:35:00|10710.7|10706.7|10713.5|10709.5|10715.9|10710.9|10704.5|10698.6|23
1651556400000|2022-05-03 05:40:00|10715.9|10707.9|10712|10704|10716|10710.4|10708.6|10703|1
1651556700000|2022-05-03 05:45:00|10712.1|10704.1|10713|10705|10715|10710.4|10708|10704|60
1651557000000|2022-05-03 05:50:00|10710.1|10706.1|10713|10709|10714.9|10709.4|10708.5|10703.9|5
1651557300000|2022-05-03 05:55:00|10712.9|10708.9|10725.5|10721.5|10728|10722|10712|10707|27
1651557600000|2022-05-03 06:00:00|10726|10722|10706.3|10702.3|10731.4|10727.4|10702.8|10698.8|148
1651557900000|2022-05-03 06:05:00|10704.8|10702|10726.9|10722.9|10729.9|10725.8|10704.5|10701|138
1651558200000|2022-05-03 06:10:00|10730.9|10726.9|10728.8|10724.8|10742.9|10738.9|10723|10718.6|180
1651558500000|2022-05-03 06:15:00|10731.8|10727.8|10706.5|10702.5|10735.8|10732.8|10706|10702|120
1651558800000|2022-05-03 06:20:00|10706.1|10702.1|10703.2|10699.2|10707.5|10703.7|10698.5|10695.5|176
1651559100000|2022-05-03 06:25:00|10703.1|10699.1|10684.6|10680.6|10703.7|10699.8|10680.9|10677.9|204
1651559400000|2022-05-03 06:30:00|10684.5|10680.5|10692.3|10688.3|10698.7|10694.7|10680.9|10678|130
1651559700000|2022-05-03 06:35:00|10692.4|10688.4|10688.6|10684.6|10693.9|10690.1|10686.7|10682.7|49
1651560000000|2022-05-03 06:40:00|10687.7|10683.7|10685.1|10681.1|10691.1|10687.1|10681|10677.6|201
1651560300000|2022-05-03 06:45:00|10687.1|10683.1|10682.8|10680|10687.1|10683.1|10680.9|10678|123
1651560600000|2022-05-03 06:50:00|10682.9|10680.1|10664.8|10660.8|10683|10680.1|10659.1|10656.3|168
1651560900000|2022-05-03 06:55:00|10663.9|10659.9|10680.1|10676.1|10680.1|10676.1|10659.2|10656.3|68
1651561200000|2022-05-03 07:00:00|10680.9|10676.9|10662.8|10658.8|10687|10683|10661.7|10657.7|243
1651561500000|2022-05-03 07:05:00|10662.7|10658.7|10654.8|10650.8|10664.1|10660.1|10635.7|10631.7|663
1651561800000|2022-05-03 07:10:00|10655.4|10651.4|10647.4|10643.4|10673.6|10669.6|10638.1|10634.1|242
1651562100000|2022-05-03 07:15:00|10647.2|10644.4|10668.5|10664.5|10673.6|10669.6|10627.6|10623.6|612
1651562400000|2022-05-03 07:20:00|10668.3|10664.3|10701.8|10697.8|10707.5|10703.5|10667.6|10663.6|528
1651562700000|2022-05-03 07:25:00|10702.3|10698.3|10705.8|10701.8|10720.2|10716.2|10691|10687.1|309
1651563000000|2022-05-03 07:30:00|10706|10702|10702.7|10698.7|10723.1|10719.1|10691.9|10687.9|421
1651563300000|2022-05-03 07:35:00|10702.2|10698.2|10682.8|10678.8|10708.8|10704.8|10677.9|10674.8|258
1651563600000|2022-05-03 07:40:00|10684.2|10680.2|10664|10660|10695.1|10691.7|10652.1|10648.7|272
1651563900000|2022-05-03 07:45:00|10663.5|10659.5|10663.8|10659.8|10665.2|10661.9|10641.5|10637.5|212
1651564200000|2022-05-03 07:50:00|10662.1|10658.1|10661.1|10657.1|10689.2|10685.3|10660.1|10656.1|469
1651564500000|2022-05-03 07:55:00|10662.5|10658.5|10681.3|10677.3|10688|10684|10658.7|10654.7|330
1651564800000|2022-05-03 08:00:00|10683.1|10679.1|10622.9|10618.9|10699.5|10695.5|10621.5|10616.5|1042
1651565100000|2022-05-03 08:05:00|10623.3|10619.3|10615.6|10611.6|10644.5|10640.5|10610.5|10606.5|1135
1651565400000|2022-05-03 08:10:00|10616|10612|10651|10647|10652.4|10648.6|10607.2|10603.2|528
1651565700000|2022-05-03 08:15:00|10651.6|10647.6|10652.7|10648.7|10655.7|10651.3|10620.2|10616.2|498
1651566000000|2022-05-03 08:20:00|10652.2|10648.2|10627.4|10623.4|10666.1|10662.1|10608.5|10603.7|2550
1651566300000|2022-05-03 08:25:00|10626.6|10622.6|10572.2|10568.2|10626.6|10622.6|10538|10534|6212
1651566600000|2022-05-03 08:30:00|10571.8|10567.8|10591.8|10587.8|10609.4|10605.4|10567.1|10564.3|1989
1651566900000|2022-05-03 08:35:00|10592.7|10588.7|10618.8|10614.8|10623.1|10619.1|10582.8|10578.8|699
1651567200000|2022-05-03 08:40:00|10618.7|10614.7|10601.1|10597.1|10625.2|10621.2|10597.7|10592.6|799
1651567500000|2022-05-03 08:45:00|10599.6|10595.6|10618.5|10614.5|10624.4|10619.8|10588.1|10584.1|549
1651567800000|2022-05-03 08:50:00|10618.4|10614.4|10617|10613|10629.4|10624.3|10606.3|10600.7|609
1651568100000|2022-05-03 08:55:00|10616.8|10612.8|10625.4|10621.4|10630.3|10625.6|10613.2|10606.8|362
1651568400000|2022-05-03 09:00:00|10625.3|10621.3|10633.2|10629.2|10634.2|10630.2|10605.8|10601.8|511
1651568700000|2022-05-03 09:05:00|10634.2|10630.2|10615.3|10611.3|10638.1|10634.1|10607.8|10603.8|521
1651569000000|2022-05-03 09:10:00|10615.1|10611.1|10629.5|10625.5|10638.9|10634.9|10614.5|10610.5|755
1651569300000|2022-05-03 09:15:00|10629.4|10625.4|10623.2|10619.2|10630|10626|10615.4|10612.4|267
1651569600000|2022-05-03 09:20:00|10621.1|10617.1|10643.9|10639.9|10647.4|10643.4|10615.4|10611.4|585
1651569900000|2022-05-03 09:25:00|10643.4|10639.4|10642.8|10638.8|10650.2|10647.3|10636.6|10632.6|300
1651570200000|2022-05-03 09:30:00|10642.3|10638.3|10596.9|10592.9|10642.3|10638.3|10596.3|10592.3|366
1651570500000|2022-05-03 09:35:00|10597|10593|10614.5|10610.5|10614.6|10610.6|10591.5|10586.5|289
1651570800000|2022-05-03 09:40:00|10613.5|10610.7|10595.4|10591.4|10613.5|10610.7|10591.5|10587.5|224
1651571100000|2022-05-03 09:45:00|10595|10591|10601.4|10597.4|10604.8|10600.8|10569.7|10564.3|549
1651571400000|2022-05-03 09:50:00|10601.8|10597.8|10595|10591|10603.3|10599.3|10581.7|10577.7|351
1651571700000|2022-05-03 09:55:00|10594.5|10590.5|10581.7|10577.7|10600|10596|10577.2|10573.2|293
1651572000000|2022-05-03 10:00:00|10582.2|10578.2|10612.1|10608.1|10614.7|10611.9|10578.2|10574.2|688
1651572300000|2022-05-03 10:05:00|10612|10608|10617|10613|10629.6|10625.6|10608.5|10604.5|591
1651572600000|2022-05-03 10:10:00|10616.1|10612.1|10617.6|10613.6|10624.3|10620.3|10610.4|10606.4|221
1651572900000|2022-05-03 10:15:00|10617.5|10613.5|10646.5|10642.5|10654.4|10650.4|10616.4|10612.4|938
1651573200000|2022-05-03 10:20:00|10646.6|10642.6|10641.7|10637.7|10665.4|10661.4|10635.7|10629.7|611
1651573500000|2022-05-03 10:25:00|10642.5|10638.5|10652.1|10644.1|10683.9|10681|10641.1|10636|726
1651573800000|2022-05-03 10:30:00|10652|10644|10616.3|10612.3|10653.9|10647|10616.3|10612.3|481
1651574100000|2022-05-03 10:35:00|10616.8|10612.8|10599.5|10595.5|10624.8|10620.8|10592.1|10588.1|440
1651574400000|2022-05-03 10:40:00|10599.6|10595.6|10582.2|10578.2|10599.6|10595.6|10579.7|10575.7|303
1651574700000|2022-05-03 10:45:00|10585.4|10577.4|10589.6|10585.6|10603.7|10600.9|10573.9|10569.9|688
1651575000000|2022-05-03 10:50:00|10589.5|10585.5|10580.6|10576.6|10595.4|10589|10572.1|10569.2|454
1651575300000|2022-05-03 10:55:00|10580.1|10576.1|10559.1|10555.1|10584.2|10581.3|10557.1|10553.1|596
1651575600000|2022-05-03 11:00:00|10559.6|10555.6|10564.5|10560.5|10578.4|10574.4|10552.5|10548.5|574
1651575900000|2022-05-03 11:05:00|10564.9|10560.9|10588|10584|10589.5|10585|10564|10560|518
1651576200000|2022-05-03 11:10:00|10587.6|10583.6|10604.5|10600.5|10606.4|10602.4|10585.1|10581.1|460
1651576500000|2022-05-03 11:15:00|10604|10600|10584.9|10580.9|10604.5|10600.5|10576.7|10572.7|200
1651576800000|2022-05-03 11:20:00|10584.7|10580.7|10583.7|10579.7|10588.4|10584.4|10557.9|10553.9|330
1651577100000|2022-05-03 11:25:00|10582.9|10578.9|10600.7|10596.7|10603.5|10599.5|10581.9|10577.7|271
1651577400000|2022-05-03 11:30:00|10601.1|10597.1|10599.9|10595.9|10610.8|10606.8|10597|10593|246
1651577700000|2022-05-03 11:35:00|10600|10596|10611.9|10607.9|10613.7|10609.7|10599.9|10596|252
1651578000000|2022-05-03 11:40:00|10609.5|10605.5|10623.6|10619.6|10628.5|10624.5|10609.3|10605.3|390
1651578300000|2022-05-03 11:45:00|10623.2|10619.2|10610.2|10606.2|10623.2|10619.7|10609.2|10605.2|190
1651578600000|2022-05-03 11:50:00|10610.1|10606.1|10637.8|10633.8|10639.2|10635.2|10608.5|10605.6|395
1651578900000|2022-05-03 11:55:00|10637.3|10633.3|10654.7|10650.7|10657.1|10654.2|10635.5|10631.5|441
1651579200000|2022-05-03 12:00:00|10655.1|10651.1|10667.3|10663.3|10672.5|10667.3|10642.1|10638.2|395
1651579500000|2022-05-03 12:05:00|10667.4|10663.4|10675.3|10671.3|10681.3|10677.3|10662.6|10658.6|333
1651579800000|2022-05-03 12:10:00|10675.4|10671.4|10664.4|10660.4|10683.1|10679.1|10658.1|10654.1|389
1651580100000|2022-05-03 12:15:00|10665.9|10661.9|10715|10711|10723.4|10719.4|10665.9|10661.9|1262
1651580400000|2022-05-03 12:20:00|10714.4|10710.4|10712.4|10708.4|10732.5|10728.2|10703.6|10699.6|512
1651580700000|2022-05-03 12:25:00|10712.3|10708.3|10683.2|10679.2|10713.8|10709.8|10677.8|10673.8|900
1651581000000|2022-05-03 12:30:00|10683.6|10679.6|10647.5|10643.5|10689.2|10686.3|10634.4|10630.4|927
1651581300000|2022-05-03 12:35:00|10648.1|10644.1|10630.4|10626.4|10658.5|10654.5|10623.1|10618|585
1651581600000|2022-05-03 12:40:00|10630.3|10626.3|10632.2|10628.2|10635|10631|10605.8|10601.8|632
1651581900000|2022-05-03 12:45:00|10632.6|10628.6|10588|10584|10635.1|10631.1|10584|10580|761
1651582200000|2022-05-03 12:50:00|10588.3|10584.3|10606.1|10602.1|10609.6|10605.6|10579.3|10574.1|591
1651582500000|2022-05-03 12:55:00|10606.5|10602.5|10618.2|10614.2|10626.7|10622.7|10599.6|10595.6|630
1651582800000|2022-05-03 13:00:00|10615.4|10611.4|10596.8|10592.8|10616.2|10611.4|10576.2|10573.3|1029
1651583100000|2022-05-03 13:05:00|10596.6|10592.6|10597.2|10593.2|10618.2|10614.8|10593.7|10589.7|777
1651583400000|2022-05-03 13:10:00|10597.7|10593.7|10555.2|10551.2|10597.7|10593.7|10553.2|10549.2|1274
1651583700000|2022-05-03 13:15:00|10554.8|10550.8|10513.3|10509.3|10562.8|10559.8|10488.4|10484.4|2982
1651584000000|2022-05-03 13:20:00|10513.8|10509.8|10549|10545|10553.7|10549.7|10512.3|10508.3|1143
1651584300000|2022-05-03 13:25:00|10548.9|10544.9|10586.5|10582.5|10588.5|10584.5|10535.1|10531.2|1237
1651584600000|2022-05-03 13:30:00|10585|10581|10578.2|10574.2|10621.8|10617.8|10575.4|10571.4|1658
1651584900000|2022-05-03 13:35:00|10578.4|10574.4|10611.7|10607.7|10616|10612|10564|10560|1245
1651585200000|2022-05-03 13:40:00|10611.8|10607.8|10633.4|10629.4|10642.6|10638.6|10610.1|10605.8|1191
1651585500000|2022-05-03 13:45:00|10633.3|10629.3|10646.2|10642.2|10648.9|10644.9|10622.5|10618.5|904
1651585800000|2022-05-03 13:50:00|10645.8|10641.8|10672.1|10668.1|10674.1|10670.1|10624.9|10620.9|1171
1651586100000|2022-05-03 13:55:00|10673.4|10669.4|10700.7|10696.7|10708.6|10704.6|10670.6|10666.6|1455
1651586400000|2022-05-03 14:00:00|10701.5|10697.5|10703.2|10699.2|10715.9|10711.9|10687.9|10683.9|2286
1651586700000|2022-05-03 14:05:00|10702.2|10699.4|10683.4|10679.4|10716.5|10713|10683.4|10679.4|1043
1651587000000|2022-05-03 14:10:00|10682.2|10679.6|10701.2|10697.2|10705.2|10702.3|10655.3|10651.3|1565
1651587300000|2022-05-03 14:15:00|10699.6|10695.6|10689.4|10685.4|10711.6|10707.6|10681.6|10677.6|657
1651587600000|2022-05-03 14:20:00|10689.5|10685.5|10670.9|10666.9|10689.5|10685.5|10667.3|10664.3|939
1651587900000|2022-05-03 14:25:00|10671.3|10667.3|10681.2|10677.2|10709|10705.6|10667.3|10664.3|1303
1651588200000|2022-05-03 14:30:00|10680.9|10676.9|10696.6|10692.6|10702.9|10698.9|10677.5|10673.5|1286
1651588500000|2022-05-03 14:35:00|10696.8|10692.8|10647|10643|10710.8|10706.8|10644.2|10640.2|1282
1651588800000|2022-05-03 14:40:00|10646.9|10642.9|10638.3|10634.3|10661|10657|10638.3|10634.3|1449
1651589100000|2022-05-03 14:45:00|10639.4|10635.4|10649.8|10645.8|10664.2|10659.7|10630.1|10626.1|1194
1651589400000|2022-05-03 14:50:00|10649.9|10645.9|10668.9|10664.9|10686|10682|10648.8|10645.9|805
1651589700000|2022-05-03 14:55:00|10668.7|10664.7|10658.2|10654.2|10671.2|10667.2|10651.1|10648.2|1008
1651590000000|2022-05-03 15:00:00|10655.4|10651.4|10670.2|10666.2|10672|10668|10646.4|10643.4|834
1651590300000|2022-05-03 15:05:00|10669.8|10665.8|10631.7|10627.7|10670.2|10667.3|10622.6|10618.6|1831
1651590600000|2022-05-03 15:10:00|10631.8|10627.8|10553.1|10549.1|10643.9|10639.9|10553.1|10549.1|3146
1651590900000|2022-05-03 15:15:00|10553.2|10549.2|10584.2|10580.2|10588.5|10584.5|10534.3|10528.8|3307
1651591200000|2022-05-03 15:20:00|10584.7|10580.7|10606.3|10602.3|10614.2|10610.2|10554.5|10550.5|2305
1651591500000|2022-05-03 15:25:00|10607.5|10603.5|10584.8|10580.8|10637.2|10633.4|10580.3|10573.9|5589
1651591800000|2022-05-03 15:30:00|10584.9|10580.9|10572.1|10568.1|10585.8|10582|10546.7|10542.7|3630
1651592100000|2022-05-03 15:35:00|10571.7|10567.7|10588.1|10584.1|10591.1|10584.6|10553.6|10549|1245
1651592400000|2022-05-03 15:40:00|10588.5|10584.5|10591.4|10587.4|10600.6|10596.4|10574.7|10570.7|960
1651592700000|2022-05-03 15:45:00|10591|10587|10602.8|10598.8|10613.7|10610.3|10574.6|10570.6|758
1651593000000|2022-05-03 15:50:00|10602.9|10598.9|10606.4|10602.4|10610.6|10607.2|10592.1|10588.3|698
1651593300000|2022-05-03 15:55:00|10607.4|10603.4|10598|10594|10613.3|10610.3|10583.3|10579.5|1028
1651593600000|2022-05-03 16:00:00|10597.2|10593.2|10574.3|10570.3|10614.7|10610.7|10572.1|10568.1|1092
1651593900000|2022-05-03 16:05:00|10574.4|10570.4|10555.3|10552.5|10582.9|10578.9|10554.9|10550.9|1147
1651594200000|2022-05-03 16:10:00|10555.5|10551.5|10560.6|10556.6|10572.2|10568.2|10553.6|10550.2|1115
1651594500000|2022-05-03 16:15:00|10560.7|10556.7|10549.7|10545.7|10562.9|10560.1|10516.9|10512.9|2421
1651594800000|2022-05-03 16:20:00|10549.2|10545.2|10548|10544|10554.4|10551.6|10535.9|10531.9|1054
1651595100000|2022-05-03 16:25:00|10546|10542|10547.2|10543.2|10554.9|10551.3|10528|10524.3|738
1651595400000|2022-05-03 16:30:00|10545.5|10541.5|10533.7|10529.7|10545.7|10541.7|10511.9|10508|932
1651595700000|2022-05-03 16:35:00|10533.2|10529.2|10542.6|10538.6|10547.6|10544.7|10529.2|10525.2|460
1651596000000|2022-05-03 16:40:00|10542.5|10538.5|10532.6|10528.6|10546.7|10542.7|10526.5|10523.1|480
1651596300000|2022-05-03 16:45:00|10533|10529|10543.2|10539.2|10545.2|10541.2|10517.8|10513.8|987
1651596600000|2022-05-03 16:50:00|10543.4|10539.4|10551.4|10547.4|10564.1|10560.1|10530.5|10526.5|744
1651596900000|2022-05-03 16:55:00|10551.3|10547.3|10581.2|10577.2|10588.1|10584.1|10549.8|10545.8|562
1651597200000|2022-05-03 17:00:00|10581.3|10577.3|10549.1|10545.1|10584.3|10580.3|10542.7|10538.7|673
1651597500000|2022-05-03 17:05:00|10548.6|10544.6|10511.3|10507.3|10549.1|10545.1|10509.8|10505.8|952
1651597800000|2022-05-03 17:10:00|10510.5|10506.5|10534|10530|10540.5|10536.5|10505.4|10501.4|585
1651598100000|2022-05-03 17:15:00|10534.4|10530.4|10529.1|10525.1|10537.6|10534.1|10519.7|10515.7|568
1651598400000|2022-05-03 17:20:00|10529.6|10525.6|10512.9|10508.9|10529.6|10525.6|10506.8|10502.8|632
1651598700000|2022-05-03 17:25:00|10512.7|10508.7|10512.5|10508.5|10516.7|10512.7|10489.3|10485.4|1240
1651599000000|2022-05-03 17:30:00|10511.7|10507.7|10523.2|10519.2|10533.6|10529.6|10506.2|10502.4|651
1651599300000|2022-05-03 17:35:00|10519.9|10515.9|10521.7|10517.7|10529.1|10525.1|10508|10504.2|448
1651599600000|2022-05-03 17:40:00|10522.5|10518.5|10530.7|10526.7|10532.8|10528.8|10519.2|10515.2|597
1651599900000|2022-05-03 17:45:00|10529.8|10525.8|10514.7|10510.7|10529.8|10525.8|10513.5|10509.5|841
1651600200000|2022-05-03 17:50:00|10513.8|10509.8|10495.5|10491.5|10515.4|10511.4|10471.8|10467.9|1703
1651600500000|2022-05-03 17:55:00|10495.6|10491.6|10526.2|10522.2|10531.6|10527.6|10494.7|10490.7|1272
1651600800000|2022-05-03 18:00:00|10524.7|10521.9|10447.5|10443.5|10532.5|10528.5|10441.4|10438|2706
1651601100000|2022-05-03 18:05:00|10448.4|10444.4|10476.1|10472.1|10490.7|10486.7|10444.4|10440.5|2152
1651601400000|2022-05-03 18:10:00|10477|10473|10454|10450|10480.9|10476.9|10454|10450|1307
1651601700000|2022-05-03 18:15:00|10454.4|10450.4|10488.6|10484.6|10490.6|10486.6|10454.4|10450.4|986
1651602000000|2022-05-03 18:20:00|10488.7|10484.7|10483.5|10479.5|10502.4|10498.4|10475|10471|1667
1651602300000|2022-05-03 18:25:00|10484|10480|10489.1|10485.1|10494|10490|10450.7|10446.7|7751
1651602600000|2022-05-03 18:30:00|10489|10485|10491.8|10487.8|10510.8|10506.9|10480.1|10476.4|1619
1651602900000|2022-05-03 18:35:00|10492.2|10488.2|10489.2|10485.2|10503.1|10499.1|10484.3|10480.3|278
1651603200000|2022-05-03 18:40:00|10489|10486.2|10501.7|10497.7|10503.2|10499.2|10478.2|10474.2|323
1651603500000|2022-05-03 18:45:00|10501.2|10497.2|10510.9|10508.1|10512|10508.1|10493.1|10489.1|344
1651603800000|2022-05-03 18:50:00|10511.9|10507.9|10521.3|10517.3|10525.7|10522.8|10509.3|10505.3|218
1651604100000|2022-05-03 18:55:00|10521.7|10517.7|10529.8|10525.8|10539.5|10535.5|10518.9|10514.9|183
1651604400000|2022-05-03 19:00:00|10530.2|10526.2|10524.2|10520.2|10542.3|10537.3|10524.2|10520.2|136
1651604700000|2022-05-03 19:05:00|10523.2|10519.2|10516.8|10512.8|10527.3|10523.3|10515.8|10511.8|93
1651605000000|2022-05-03 19:10:00|10516.7|10512.7|10537.8|10533.8|10538.8|10534.8|10513.4|10509.4|92
1651605300000|2022-05-03 19:15:00|10537.9|10533.9|10527.4|10523.4|10537.9|10533.9|10521.5|10517.5|111
1651605600000|2022-05-03 19:20:00|10527|10523|10522.4|10518.4|10527.9|10523.9|10512.7|10508.9|97
1651605900000|2022-05-03 19:25:00|10522.3|10518.3|10521.9|10517.9|10525.8|10521.8|10510.3|10506.3|232
1651606200000|2022-05-03 19:30:00|10521.5|10517.5|10513.3|10509.3|10523.4|10519.4|10509.8|10505.8|129
1651606500000|2022-05-03 19:35:00|10514.3|10510.3|10500|10496|10515.8|10511.8|10499.3|10495.3|122
1651606800000|2022-05-03 19:40:00|10499.8|10495.8|10510.4|10506.4|10510.4|10506.4|10489.8|10485.8|141
1651607100000|2022-05-03 19:45:00|10510.8|10506.8|10513.1|10509.1|10514.8|10510.9|10505.3|10501.3|143
1651607400000|2022-05-03 19:50:00|10513.3|10509.3|10507|10503|10518.4|10514.4|10502.4|10496.4|196
1651607700000|2022-05-03 19:55:00|10506.9|10504.1|10518.2|10514.2|10524.3|10520.9|10499.6|10495.6|283
1651608000000|2022-05-03 20:00:00|10518.7|10514.7|10508.3|10504.3|10524.7|10520.7|10507.4|10503.4|51
1651608300000|2022-05-03 20:05:00|10509.2|10505.2|10503.2|10499.2|10511.8|10507.8|10502.8|10498.8|67
1651608600000|2022-05-03 20:10:00|10504|10500|10492.7|10488.7|10510.1|10506.1|10492.1|10488.1|72
1651608900000|2022-05-03 20:15:00|10494.1|10490.1|10484.1|10480.1|10494.1|10490.1|10478.6|10475.6|207
1651609200000|2022-05-03 20:20:00|10484.6|10480.6|10481.3|10477.3|10486.6|10482.6|10479.8|10475.8|47
1651609500000|2022-05-03 20:25:00|10481.2|10477.2|10496.9|10488.9|10496.9|10490.5|10479.7|10475.7|129
1651609800000|2022-05-03 20:30:00|10497|10489|10531|10527|10536|10532|10494.5|10488.2|295
1651610100000|2022-05-03 20:35:00|10530.9|10526.9|10561.5|10557.5|10564.7|10560.5|10529.6|10524.1|482
1651610400000|2022-05-03 20:40:00|10561.4|10557.4|10564.7|10560.7|10572.5|10565.4|10555.3|10550.8|109
1651610700000|2022-05-03 20:45:00|10564.8|10560.8|10571.7|10567.7|10574.2|10571.2|10561.7|10555.2|174
1651611000000|2022-05-03 20:50:00|10571.6|10567.6|10572|10568|10573.9|10569.9|10550.3|10545|291
1651611300000|2022-05-03 20:55:00|10573.9|10569.9|10571.7|10563.7|10574.5|10570.5|10570.7|10562.7|85
1651611600000|2022-05-03 21:00:00|10569.7|10561.7|10569.6|10561.6|10569.7|10561.7|10569.6|10561.6|0
1651611900000|2022-05-03 21:05:00|||||||||26
1651612500000|2022-05-03 21:15:00|10569.8|10561.8|10566.8|10558.8|10569.8|10561.8|10566.8|10558.8|25
1651612800000|2022-05-03 21:20:00|10568.2|10560.2|10569.6|10561.6|10572.3|10568.3|10568.2|10560.2|21
1651613100000|2022-05-03 21:25:00|10569.2|10561.2|10569.2|10561.2|10569.2|10561.2|10569.2|10561.2|0
1651613400000|2022-05-03 21:30:00|10568.8|10560.8|10568.6|10560.6|10568.8|10560.8|10568.6|10560.6|0
1651613700000|2022-05-03 21:35:00|10568.5|10560.5|10568.5|10560.5|10568.5|10560.5|10568.5|10560.5|0
1651614600000|2022-05-03 21:50:00|10570|10567.2|10571.3|10568.5|10571.3|10568.5|10570|10567.2|5
1651614900000|2022-05-03 21:55:00|10568.7|10560.7|10568.7|10560.7|10568.7|10560.7|10568.7|10560.7|10
1651622400000|2022-05-04 00:00:00|10559.7|10551.7|10568.8|10564.8|10572.9|10569.6|10558.2|10551.7|262
1651622700000|2022-05-04 00:05:00|10569.6|10565.6|10564.8|10560.8|10572.5|10569.5|10561.8|10557.8|170
1651623000000|2022-05-04 00:10:00|10564.3|10560.3|10572.2|10568.2|10572.3|10569.4|10555.3|10551.3|300
1651623300000|2022-05-04 00:15:00|10571.8|10567.8|10561.1|10557.1|10572.2|10569.3|10555|10551.1|493
1651623600000|2022-05-04 00:20:00|10561.6|10557.6|10538.9|10534.9|10563.1|10559.1|10532.3|10528.3|60
1651623900000|2022-05-04 00:25:00|10538.8|10534.8|10535.7|10531.7|10546.7|10542.7|10527.7|10523.7|64
1651624200000|2022-05-04 00:30:00|10535.8|10531.8|10534.3|10530.3|10542.8|10538.3|10531.4|10527.4|36
1651624500000|2022-05-04 00:35:00|10533.9|10529.9|10538.8|10534.8|10541.7|10537.7|10533.8|10529.8|3
1651624800000|2022-05-04 00:40:00|10538.3|10534.3|10543.5|10539.5|10548.7|10544.7|10526.2|10522.2|142
1651625100000|2022-05-04 00:45:00|10542.5|10538.5|10540.1|10536.1|10544.9|10540.9|10539.6|10532.5|11
1651625400000|2022-05-04 00:50:00|10543|10539|10541|10537|10547.5|10543.5|10540.6|10535.4|13
1651625700000|2022-05-04 00:55:00|10542.1|10538.1|10530.9|10526.9|10543.6|10539.6|10530.9|10526.9|9
1651626000000|2022-05-04 01:00:00|10530.6|10526.6|10540|10536|10541.6|10536|10522.3|10518.3|91
1651626300000|2022-05-04 01:05:00|10541.2|10537.2|10536.6|10532.6|10542.1|10538.1|10524.9|10520.9|23
1651626600000|2022-05-04 01:10:00|10536.2|10532.2|10535.5|10531.5|10540.1|10536.1|10531.1|10527.1|18
1651626900000|2022-05-04 01:15:00|10537.1|10533.1|10531.5|10527.5|10538|10534|10526.6|10522.6|5
1651627200000|2022-05-04 01:20:00|10531.9|10527.9|10533.1|10529.1|10535.4|10530.8|10528.6|10523.8|10
1651627500000|2022-05-04 01:25:00|10532.7|10528.7|10529.6|10525.6|10535.5|10531.5|10529.6|10525.6|16
1651627800000|2022-05-04 01:30:00|10529.2|10525.2|10547.2|10543.2|10549|10545|10528.6|10524.6|30
1651628100000|2022-05-04 01:35:00|10547.4|10543.4|10545.5|10541.5|10548.3|10544.3|10541.6|10537.6|180
1651628400000|2022-05-04 01:40:00|10546|10542|10543.5|10539.5|10550.4|10546.4|10541.2|10537.2|44
1651628700000|2022-05-04 01:45:00|10543.6|10539.6|10535.6|10531.6|10556|10552|10533.5|10529.5|47
1651629000000|2022-05-04 01:50:00|10534.1|10530.1|10548.9|10544.9|10548.9|10545.8|10529.6|10523.6|32
1651629300000|2022-05-04 01:55:00|10548.8|10544.8|10557.2|10553.2|10558.9|10554.9|10546.3|10542.3|16
1651629600000|2022-05-04 02:00:00|10557.3|10553.3|10561.3|10557.3|10562.7|10558.7|10553.4|10549.4|37
1651629900000|2022-05-04 02:05:00|10562.2|10558.2|10565.9|10561.9|10570.3|10566.3|10561.9|10557.9|52
1651630200000|2022-05-04 02:10:00|10566.3|10562.3|10564|10560|10568.7|10564.9|10559.3|10555.3|50
1651630500000|2022-05-04 02:15:00|10563.9|10559.9|10560.2|10556.2|10564.9|10560.9|10556.5|10552.5|42
1651630800000|2022-05-04 02:20:00|10559.8|10555.8|10562.1|10558.1|10566.2|10560.6|10559.8|10555.8|31
1651631100000|2022-05-04 02:25:00|10561.6|10557.6|10565.1|10561.1|10567.3|10563.3|10560.6|10556.6|16
1651631400000|2022-05-04 02:30:00|10565.2|10561.2|10565.2|10561.2|10567.7|10563.7|10562.2|10558.2|14
1651631700000|2022-05-04 02:35:00|10565|10561|10571.7|10567.7|10571.8|10568.8|10564.2|10560.2|422
1651632000000|2022-05-04 02:40:00|10571.3|10567.3|10557.1|10553.1|10573.3|10570|10552.7|10549.9|328
1651632300000|2022-05-04 02:45:00|10557.6|10553.6|10562.7|10558.7|10566|10562|10555.7|10551.7|46
1651632600000|2022-05-04 02:50:00|10562.6|10558.6|10563.2|10559.2|10566.6|10562.6|10561.6|10557.6|23
1651632900000|2022-05-04 02:55:00|10562.3|10558.3|10555.2|10551.2|10563.2|10559.2|10553.7|10549.7|17
1651633200000|2022-05-04 03:00:00|10554.4|10550.4|10568.1|10564.1|10571.5|10567.6|10554.4|10550.4|69
1651633500000|2022-05-04 03:05:00|10568|10564|10571.8|10567.8|10572.5|10568.5|10567.4|10563.4|35
1651633800000|2022-05-04 03:10:00|10571.4|10567.4|10577.8|10573.8|10579.8|10575.8|10571|10567|82
1651634100000|2022-05-04 03:15:00|10577.9|10573.9|10584.4|10580.4|10585.4|10581.4|10576.9|10572.9|89
1651634400000|2022-05-04 03:20:00|10584.8|10580.8|10587.8|10583.8|10591.4|10587.4|10583.9|10579.9|14
1651634700000|2022-05-04 03:25:00|10587.4|10583.4|10587.3|10583.3|10591.4|10587.4|10584.1|10580.1|30
1651635000000|2022-05-04 03:30:00|10586.5|10582.5|10578.1|10574.1|10588.9|10584.9|10575.5|10571.5|29
1651635300000|2022-05-04 03:35:00|10578|10574|10576.9|10572.9|10581.4|10577.4|10574|10570|25
1651635600000|2022-05-04 03:40:00|10576.4|10572.4|10573.8|10569.8|10576.4|10572.4|10572.5|10568.5|6
1651635900000|2022-05-04 03:45:00|10573.9|10569.9|10568.7|10564.7|10574.8|10570.8|10567.3|10563.3|87
1651636200000|2022-05-04 03:50:00|10569.4|10565.4|10568.7|10564.7|10570.1|10566.3|10561.9|10557.9|60
1651636500000|2022-05-04 03:55:00|10568.3|10564.3|10573.1|10569.1|10573.1|10569.1|10565.7|10561.7|14
1651636800000|2022-05-04 04:00:00|10573|10570.2|10580.1|10576.1|10583.1|10579.1|10572.6|10568.6|31
1651637100000|2022-05-04 04:05:00|10581.1|10577.1|10588.6|10584.6|10589.4|10585.4|10580.1|10576.1|74
1651637400000|2022-05-04 04:10:00|10588.5|10584.5|10583|10579|10591.6|10587.7|10582.8|10578.9|194
1651637700000|2022-05-04 04:15:00|10584.2|10580.2|10582.5|10578.5|10586.5|10582.5|10576.9|10572.9|62
1651638000000|2022-05-04 04:20:00|10583.5|10579.5|10579.3|10575.3|10583.5|10579.5|10576.8|10572.8|140
1651638300000|2022-05-04 04:25:00|10579.4|10575.4|10584.7|10580.7|10587.7|10583.7|10578.7|10574.8|56
1651638600000|2022-05-04 04:30:00|10584.5|10581.7|10573|10569|10587.8|10583.8|10572|10568|278
1651638900000|2022-05-04 04:35:00|10574.2|10570.2|10578.6|10574.6|10578.7|10574.7|10572|10568|35
1651639200000|2022-05-04 04:40:00|10578.7|10574.7|10570.8|10566.8|10579.6|10575.6|10570.8|10566.8|7
1651639500000|2022-05-04 04:45:00|10570.7|10566.7|10568.2|10564.2|10572.7|10568.7|10566.3|10562.3|77
1651639800000|2022-05-04 04:50:00|10568|10565.2|10571.7|10567.7|10573.2|10569.2|10568|10564.3|36
1651640100000|2022-05-04 04:55:00|10571.3|10567.3|10569.1|10565.1|10571.5|10567.5|10568|10564.1|7
1651640400000|2022-05-04 05:00:00|10569.5|10565.5|10573.6|10569.6|10575.1|10572.1|10565.1|10561.1|44
1651640700000|2022-05-04 05:05:00|10574.6|10570.6|10584.5|10580.5|10586.1|10582.1|10574.1|10570.1|31
1651641000000|2022-05-04 05:10:00|10585|10581|10597.4|10593.4|10599.9|10595.9|10585|10581|48
1651641300000|2022-05-04 05:15:00|10597.9|10595.1|10593.4|10589.4|10599.9|10595.9|10591.5|10587.5|16
1651641600000|2022-05-04 05:20:00|10593.9|10589.9|10588.6|10584.6|10594.4|10590.4|10584.1|10580.1|13
1651641900000|2022-05-04 05:25:00|10588.2|10584.2|10588.5|10584.5|10589.6|10585.6|10585|10579.7|3
1651642200000|2022-05-04 05:30:00|10587.7|10583.7|10585.5|10581.5|10596.5|10592.5|10585.5|10581.5|29
1651642500000|2022-05-04 05:35:00|10585.9|10581.9|10584.5|10580.5|10588|10584|10583.5|10579.5|6
1651642800000|2022-05-04 05:40:00|10584.1|10580.1|10571.7|10567.7|10584.1|10580.1|10564.8|10558.8|159
1651643100000|2022-05-04 05:45:00|10571.2|10567.2|10582.9|10578.9|10585.5|10581.5|10570.2|10566.2|112
1651643400000|2022-05-04 05:50:00|10583|10579|10588.9|10584.9|10589.3|10585.3|10572.2|10569.1|108
1651643700000|2022-05-04 05:55:00|10589|10585|10593.9|10589.9|10593.9|10589.9|10583.4|10579.4|43
1651644000000|2022-05-04 06:00:00|10594|10590|10591.3|10587.3|10595|10591.2|10586.7|10582.9|74
1651644300000|2022-05-04 06:05:00|10591.2|10587.2|10611.6|10607.6|10611.8|10608.8|10586.9|10582.9|412
1651644600000|2022-05-04 06:10:00|10610.6|10607.8|10614.9|10610.9|10620.4|10616.5|10607.2|10603.2|102
1651644900000|2022-05-04 06:15:00|10614.8|10610.8|10609.5|10605.5|10623.9|10620.2|10606.6|10602.6|262
1651645200000|2022-05-04 06:20:00|10609.9|10605.9|10608.2|10604.2|10621.9|10617.9|10608.2|10604.2|154
1651645500000|2022-05-04 06:25:00|10609.5|10605.5|10611.6|10607.6|10621.1|10617.1|10607.2|10603.2|110
1651645800000|2022-05-04 06:30:00|10611.7|10607.7|10617.8|10613.8|10619|10615.2|10606|10603|98
1651646100000|2022-05-04 06:35:00|10617.4|10613.4|10615.4|10611.4|10623.1|10619.1|10608.1|10604.1|141
1651646400000|2022-05-04 06:40:00|10615.5|10611.5|10613.5|10609.5|10620|10616|10608.5|10604.5|67
1651646700000|2022-05-04 06:45:00|10612.7|10608.7|10605.9|10601.9|10613.5|10609.5|10592.2|10588.2|169
1651647000000|2022-05-04 06:50:00|10606|10602|10682.7|10678.7|10685.7|10681.7|10598|10594|1170
1651647300000|2022-05-04 06:55:00|10683.1|10679.1|10664.4|10660.4|10684.4|10680.4|10660.9|10655.5|516
1651647600000|2022-05-04 07:00:00|10664.8|10660.8|10689.3|10685.3|10690|10686|10662|10658|419
1651647900000|2022-05-04 07:05:00|10688.3|10684.3|10700.8|10696.8|10703.1|10699.9|10687.7|10683.8|573
1651648200000|2022-05-04 07:10:00|10701.7|10697.7|10717.9|10713.9|10731.7|10728.5|10699.7|10695.8|1718
1651648500000|2022-05-04 07:15:00|10717.8|10713.8|10731.9|10727.9|10740.5|10737.5|10712.3|10708.9|866
1651648800000|2022-05-04 07:20:00|10731.8|10727.8|10730.6|10726.6|10749.2|10746|10729.5|10725.5|667
1651649100000|2022-05-04 07:25:00|10730.5|10726.5|10747.7|10743.7|10759|10755|10720.5|10716.5|1138
1651649400000|2022-05-04 07:30:00|10748.9|10744.9|10742.9|10738.9|10759.8|10755.8|10736.5|10732.5|716
1651649700000|2022-05-04 07:35:00|10743.4|10739.4|10752.1|10748.1|10752.2|10749.1|10733.7|10729.8|473
1651650000000|2022-05-04 07:40:00|10752.2|10748.2|10763.9|10759.9|10772.1|10768.7|10751|10747.1|1314
1651650300000|2022-05-04 07:45:00|10764|10760|10759|10755|10771.4|10768|10752|10749.1|1142
1651650600000|2022-05-04 07:50:00|10757.9|10755.1|10741.5|10737.5|10762.1|10758.2|10735.4|10731.4|779
1651650900000|2022-05-04 07:55:00|10741.6|10737.6|10733.8|10729.8|10751.4|10747.4|10720|10717.2|1122
1651651200000|2022-05-04 08:00:00|10733.4|10729.4|10755.8|10751.8|10762.4|10758.4|10727.4|10723.4|595
1651651500000|2022-05-04 08:05:00|10756.4|10752.4|10785.3|10781.3|10788.1|10784.1|10746.4|10742.4|1271
1651651800000|2022-05-04 08:10:00|10785.5|10781.5|10806.4|10802.4|10815.6|10811.6|10783.4|10780.5|1343
1651652100000|2022-05-04 08:15:00|10806.5|10802.5|10838.8|10834.8|10850.4|10846.4|10795.5|10791.2|1496
1651652400000|2022-05-04 08:20:00|10839.2|10835.2|10839|10835|10853.1|10849.1|10823.2|10819.2|1607
1651652700000|2022-05-04 08:25:00|10839.1|10835.1|10842|10838|10863.2|10859.8|10819.2|10816.3|5328
1651653000000|2022-05-04 08:30:00|10841|10838.2|10849|10845|10869.4|10865.6|10832|10824.1|2559
1651653300000|2022-05-04 08:35:00|10848.7|10844.7|10841.8|10837.8|10853|10849|10835.5|10831.5|908
1651653600000|2022-05-04 08:40:00|10840.8|10838|10830.4|10826.4|10850.6|10847.8|10825.8|10822.5|815
1651653900000|2022-05-04 08:45:00|10830.5|10826.5|10803|10799|10831.1|10828.2|10802|10798|1032
1651654200000|2022-05-04 08:50:00|10803.5|10799.5|10819.7|10815.7|10821.7|10818.3|10800.1|10796.1|720
1651654500000|2022-05-04 08:55:00|10819.2|10815.2|10816.5|10812.5|10830.1|10826.3|10810.2|10806.2|852
1651654800000|2022-05-04 09:00:00|10815.3|10811.3|10779.5|10775.5|10819.6|10815.7|10773.3|10769.3|2300
1651655100000|2022-05-04 09:05:00|10779.6|10775.6|10799.7|10795.7|10806.1|10802.1|10776.9|10773.1|1345
1651655400000|2022-05-04 09:10:00|10800|10797.2|10801|10797|10807|10804|10795.8|10792.1|388
1651655700000|2022-05-04 09:15:00|10800.9|10798.1|10802.7|10798.7|10809.4|10805.6|10794.7|10790.7|484
1651656000000|2022-05-04 09:20:00|10803.2|10799.2|10789|10785|10806.7|10802.7|10787|10783|470
1651656300000|2022-05-04 09:25:00|10788.9|10784.9|10788.4|10784.4|10792.4|10789.5|10781.2|10777.6|338
1651656600000|2022-05-04 09:30:00|10788.3|10784.3|10797.7|10793.7|10801.6|10797.6|10779.4|10775.4|663
1651656900000|2022-05-04 09:35:00|10797.8|10793.8|10806.7|10802.7|10806.9|10803.9|10791.4|10787.4|948
1651657200000|2022-05-04 09:40:00|10806.9|10802.9|10809.9|10805.9|10811.8|10809|10804.7|10801.4|702
1651657500000|2022-05-04 09:45:00|10810.4|10806.4|10815.1|10811.1|10817.2|10813.2|10790.7|10787.4|920
1651657800000|2022-05-04 09:50:00|10815.6|10811.6|10835.8|10831.8|10836.7|10832.7|10810.2|10807.2|941
1651658100000|2022-05-04 09:55:00|10835.7|10831.7|10830.3|10826.3|10844.7|10840.7|10825.8|10821.8|735
1651658400000|2022-05-04 10:00:00|10830.8|10826.8|10827.2|10823.2|10834.1|10830.1|10820.3|10816.3|350
1651658700000|2022-05-04 10:05:00|10826.2|10823.4|10827.4|10823.4|10831.9|10827.9|10811.6|10808.7|800
1651659000000|2022-05-04 10:10:00|10827.5|10823.5|10822.9|10818.9|10843.7|10839.7|10815|10811.6|535
1651659300000|2022-05-04 10:15:00|10822.8|10818.8|10841.3|10837.3|10845.2|10841.3|10822.4|10818.4|587
1651659600000|2022-05-04 10:20:00|10840.3|10836.3|10848.4|10844.4|10859.1|10855.3|10839.6|10835.6|851
1651659900000|2022-05-04 10:25:00|10847.5|10843.5|10880|10876|10887|10883.6|10846.4|10843.5|1508
1651660200000|2022-05-04 10:30:00|10878.1|10874.1|10862.5|10858.5|10885.1|10881.2|10861.5|10857.5|664
1651660500000|2022-05-04 10:35:00|10862.1|10858.1|10874.7|10870.7|10876.4|10872.4|10860.5|10857.5|925
1651660800000|2022-05-04 10:40:00|10874.6|10870.6|10883.1|10879.1|10891.1|10887.3|10871.6|10867.8|622
1651661100000|2022-05-04 10:45:00|10882.7|10878.7|10882.9|10878.9|10890.4|10886.4|10875.9|10872|738
1651661400000|2022-05-04 10:50:00|10882.1|10878.1|10858.6|10854.6|10889.4|10885.4|10852.5|10848.5|715
1651661700000|2022-05-04 10:55:00|10858.5|10854.5|10838.6|10834.6|10860.7|10856.7|10837.6|10833.7|1149
1651662000000|2022-05-04 11:00:00|10838.8|10834.8|10840.2|10836.2|10850.8|10846.8|10832.7|10828.9|393
1651662300000|2022-05-04 11:05:00|10840.4|10837.6|10845.6|10841.6|10854.4|10850.4|10836.7|10833.7|438
1651662600000|2022-05-04 11:10:00|10846.5|10842.5|10859.8|10855.8|10864.6|10860.6|10840.7|10836.8|346
1651662900000|2022-05-04 11:15:00|10860.3|10856.3|10862.9|10858.9|10863.4|10858.9|10842.2|10838.2|551
1651663200000|2022-05-04 11:20:00|10863.2|10859.2|10871|10867|10882.2|10878.2|10863.2|10859.2|607
1651663500000|2022-05-04 11:25:00|10870.6|10866.6|10874.8|10870.8|10882|10879|10866.2|10862.2|489
1651663800000|2022-05-04 11:30:00|10874.7|10870.7|10883.7|10879.7|10902.9|10898.9|10869.1|10866.3|970
1651664100000|2022-05-04 11:35:00|10879.7|10875.7|10883.8|10879.8|10899.4|10895.8|10871.3|10868.2|1231
1651664400000|2022-05-04 11:40:00|10883.7|10880.9|10914.5|10910.5|10921.4|10918.4|10878.8|10874.8|1125
1651664700000|2022-05-04 11:45:00|10913.5|10910.7|10909.1|10905.1|10929|10925|10904.7|10900.7|735
1651665000000|2022-05-04 11:50:00|10909.2|10905.2|10913.3|10909.3|10918.7|10914.7|10904.7|10900.7|510
1651665300000|2022-05-04 11:55:00|10915.5|10911.5|10904.6|10900.6|10918.5|10914.5|10898.7|10894.7|347
1651665600000|2022-05-04 12:00:00|10904.4|10901.6|10938.1|10934.1|10940.1|10937.1|10894.2|10890.8|930
1651665900000|2022-05-04 12:05:00|10938.5|10934.5|10912.2|10908.2|10943.3|10939.3|10897.3|10893.9|1386
1651666200000|2022-05-04 12:10:00|10912.1|10908.1|10886.1|10882.1|10920.1|10916.1|10881.6|10877.9|1095
1651666500000|2022-05-04 12:15:00|10885.6|10881.6|10895.2|10891.2|10899|10895|10874.3|10871.3|1014
1651666800000|2022-05-04 12:20:00|10895.6|10891.6|10851.9|10847.9|10903.9|10900.1|10820.1|10816.1|2302
1651667100000|2022-05-04 12:25:00|10850.9|10846.9|10845.5|10841.5|10879.2|10875.2|10844.2|10839.6|1087
1651667400000|2022-05-04 12:30:00|10845.9|10841.9|10862.4|10858.4|10864.5|10860.5|10835.1|10831.1|981
1651667700000|2022-05-04 12:35:00|10862.5|10858.5|10840.1|10836.1|10867.4|10863.4|10839.2|10835.2|584
1651668000000|2022-05-04 12:40:00|10840.5|10836.5|10850.2|10846.2|10859.8|10855.8|10835.5|10832.1|485
1651668300000|2022-05-04 12:45:00|10849.2|10845.2|10861.4|10857.4|10874.4|10870.6|10837.7|10833.7|773
1651668600000|2022-05-04 12:50:00|10859.6|10856.8|10867.5|10863.5|10875.3|10871.4|10855.7|10851.7|669
1651668900000|2022-05-04 12:55:00|10867.3|10864.5|10885.1|10881.1|10885.6|10881.6|10864.7|10860.7|968
1651669200000|2022-05-04 13:00:00|10888.5|10884.5|10841.1|10837.1|10894.3|10891.5|10832.7|10828.7|1234
1651669500000|2022-05-04 13:05:00|10840.6|10836.6|10851.8|10847.8|10863|10859|10836.7|10832.7|409
1651669800000|2022-05-04 13:10:00|10851.7|10847.7|10850.9|10846.9|10861.1|10857.1|10835|10831|1006
1651670100000|2022-05-04 13:15:00|10850.5|10846.5|10902.9|10898.9|10908.1|10905.2|10847.6|10843.6|1085
1651670400000|2022-05-04 13:20:00|10903.7|10899.7|10893.6|10889.6|10910.5|10907.5|10890.6|10886.6|770
1651670700000|2022-05-04 13:25:00|10894.2|10891.4|10894.3|10890.3|10898.5|10894.5|10870.6|10866.6|500
1651671000000|2022-05-04 13:30:00|10894.9|10890.9|10879.5|10875.5|10943.4|10939.4|10876.6|10872.6|2112
1651671300000|2022-05-04 13:35:00|10879.6|10875.6|10889.9|10885.9|10896.6|10892.6|10853.9|10850.5|1223
1651671600000|2022-05-04 13:40:00|10889.8|10885.8|10892.3|10888.3|10896.5|10892.6|10873.7|10869.7|936
1651671900000|2022-05-04 13:45:00|10892.2|10888.2|10865.7|10862.9|10892.7|10888.7|10864.2|10860.2|970
1651672200000|2022-05-04 13:50:00|10865.6|10862.8|10828.3|10824.3|10870.9|10866.9|10823.9|10821|1759
1651672500000|2022-05-04 13:55:00|10827.9|10823.9|10832.1|10828.1|10854.6|10850.6|10824.8|10820.9|951
1651672800000|2022-05-04 14:00:00|10832|10828|10814.2|10810.2|10840.3|10836.3|10806.4|10803.5|1374
1651673100000|2022-05-04 14:05:00|10814.1|10810.1|10818.8|10814.8|10833.8|10829.8|10808.5|10805.5|1003
1651673400000|2022-05-04 14:10:00|10818.7|10814.7|10829.6|10825.6|10831.7|10827.9|10810.6|10807.7|794
1651673700000|2022-05-04 14:15:00|10829.1|10825.1|10833.6|10829.6|10851.6|10848.5|10816.6|10812.8|1086
1651674000000|2022-05-04 14:20:00|10833.1|10829.1|10856.4|10852.4|10858.8|10854.8|10828.3|10824.3|882
1651674300000|2022-05-04 14:25:00|10856.8|10852.8|10852.1|10844.1|10866.1|10862.1|10834.3|10830.3|1031
1651674600000|2022-05-04 14:30:00|10837.1|10829.1|10822.9|10818.9|10840.6|10834.9|10799.8|10795.8|3054
1651674900000|2022-05-04 14:35:00|10822.6|10818.6|10855.2|10851.2|10866.3|10862.9|10818.6|10814.6|1313
1651675200000|2022-05-04 14:40:00|10853|10849|10847.1|10843.1|10877.3|10873.3|10843.1|10839.1|1610
1651675500000|2022-05-04 14:45:00|10849.5|10845.5|10870.9|10866.9|10872.3|10869|10843.8|10840|1542
1651675800000|2022-05-04 14:50:00|10869.1|10866.3|10849.7|10845.7|10871.9|10868.9|10844.9|10840.9|1427
1651676100000|2022-05-04 14:55:00|10849|10845|10861.8|10857.8|10867.2|10863.2|10846.8|10843.7|983
1651676400000|2022-05-04 15:00:00|10861.9|10857.9|10865.5|10862.7|10872.3|10869|10852.5|10849.7|1361
1651676700000|2022-05-04 15:05:00|10866.3|10863.5|10850.5|10846.5|10871.8|10868.8|10841.9|10837.9|1379
1651677000000|2022-05-04 15:10:00|10850.1|10846.1|10816.9|10812.9|10852.5|10848.6|10813.9|10810.9|1762
1651677300000|2022-05-04 15:15:00|10817.7|10813.7|10802.3|10798.3|10819.3|10815.3|10782.7|10779.3|3383
1651677600000|2022-05-04 15:20:00|10802.1|10798.1|10812.7|10808.7|10812.9|10808.9|10789.3|10786.3|2263
1651677900000|2022-05-04 15:25:00|10812.6|10808.6|10827|10824.2|10843.4|10839.4|10796.4|10792.4|4111
1651678200000|2022-05-04 15:30:00|10827.2|10823.2|10829.5|10825.5|10842.4|10838.4|10812.3|10808.3|2589
1651678500000|2022-05-04 15:35:00|10829.6|10825.6|10805.6|10801.6|10833.5|10829.5|10786.1|10782.1|1665
1651678800000|2022-05-04 15:40:00|10804.4|10800.4|10815.9|10811.9|10821.5|10817.5|10802|10798|1194
1651679100000|2022-05-04 15:45:00|10815.8|10811.8|10825.2|10821.2|10825.6|10821.6|10791.2|10787.2|946
1651679400000|2022-05-04 15:50:00|10825.1|10821.1|10846.9|10842.9|10851.3|10847.4|10816.5|10812.5|893
1651679700000|2022-05-04 15:55:00|10846.5|10842.5|10841.8|10837.8|10850.2|10846.3|10834.5|10830.5|653
1651680000000|2022-05-04 16:00:00|10841.3|10837.3|10831|10827|10857.3|10853.3|10825.5|10821.7|869
1651680300000|2022-05-04 16:05:00|10830.6|10826.6|10825.9|10821.9|10834.7|10830.7|10822.6|10819.7|836
1651680600000|2022-05-04 16:10:00|10826.3|10822.3|10837.3|10833.3|10847.4|10843.6|10825.9|10821.9|880
1651680900000|2022-05-04 16:15:00|10837.1|10833.1|10846.5|10842.5|10851.2|10848.3|10826.7|10822.7|810
1651681200000|2022-05-04 16:20:00|10846.7|10842.7|10855.9|10851.9|10861.5|10858.3|10846.2|10842.2|971
1651681500000|2022-05-04 16:25:00|10856.3|10852.3|10868|10865.2|10871.8|10868.5|10851.4|10847.4|1590
1651681800000|2022-05-04 16:30:00|10868.1|10865.3|10864.6|10861.8|10872.1|10868.8|10861.1|10857.7|1268
1651682100000|2022-05-04 16:35:00|10864.8|10860.8|10868.6|10864.6|10870.7|10866.7|10858.5|10854.5|714
1651682400000|2022-05-04 16:40:00|10868.2|10864.2|10905.6|10901.6|10919.8|10916.5|10868|10864.1|1914
1651682700000|2022-05-04 16:45:00|10907.6|10904.8|10902.8|10898.8|10921.3|10918.5|10900.5|10896.5|1235
1651683000000|2022-05-04 16:50:00|10902.4|10898.4|10916.8|10912.8|10920.7|10917.9|10898.5|10894.5|1120
1651683300000|2022-05-04 16:55:00|10917.5|10913.5|10910.5|10906.5|10926.6|10922.9|10903.7|10899.7|1494
1651683600000|2022-05-04 17:00:00|10910.9|10906.9|10958.1|10954.1|10970|10967|10910.9|10906.9|3044
1651683900000|2022-05-04 17:05:00|10957.3|10953.3|10966.2|10963.4|10969.3|10965.9|10955.1|10951.3|986
1651684200000|2022-05-04 17:10:00|10966.1|10963.3|10961.4|10957.4|10986.1|10982.3|10952|10948.1|2703
1651684500000|2022-05-04 17:15:00|10962.1|10958.1|10958.9|10956.1|10970.5|10967.2|10958.9|10955|1073
1651684800000|2022-05-04 17:20:00|10959.1|10955.1|10967.5|10964.7|10970.1|10966.9|10950.9|10947.5|1183
1651685100000|2022-05-04 17:25:00|10967.7|10963.7|10967|10963|10972.1|10966.8|10958.5|10954.7|2071
1651685400000|2022-05-04 17:30:00|10966.4|10962.4|10998.4|10994.4|11008|11004.3|10964.2|10960.4|2609
1651685700000|2022-05-04 17:35:00|10997.4|10993.4|10953.9|10949.9|10997.4|10993.4|10949.4|10945.4|1696
1651686000000|2022-05-04 17:40:00|10954.5|10951.7|10963|10959|10967.9|10964.8|10935.9|10932.1|1334
1651686300000|2022-05-04 17:45:00|10962.6|10958.6|10961.8|10957.8|10968.7|10964.7|10949.7|10946.9|1371
1651686600000|2022-05-04 17:50:00|10962.2|10958.2|10981.7|10977.7|10984.6|10980.6|10952.6|10948.8|935
1651686900000|2022-05-04 17:55:00|10982|10979.2|10987.7|10979.7|10994.8|10989.7|10981.1|10975.4|1137
1651687200000|2022-05-04 18:00:00|10988.1|10980.1|10986|10982|11001.6|10994.3|10961.2|10957.2|1836
1651687500000|2022-05-04 18:05:00|10986.8|10982.8|11002.8|10998.8|11008.9|11004.9|10966.4|10962.4|2167
1651687800000|2022-05-04 18:10:00|11003.2|10999.2|10973.4|10969.4|11030.7|11026.7|10973.4|10969.4|3596
1651688100000|2022-05-04 18:15:00|10972.6|10968.6|10983.4|10979.4|11003.9|11000.5|10957.7|10953.7|3155
1651688400000|2022-05-04 18:20:00|10983.5|10979.5|10989.5|10985.5|10996.7|10992.7|10957.7|10953.7|3056
1651688700000|2022-05-04 18:25:00|10989.1|10985.1|10991.8|10987.8|10997.6|10993.8|10965|10961.1|7578
1651689000000|2022-05-04 18:30:00|10991.6|10987.6|10937.4|10933.4|10997.7|10993.7|10934.7|10930.8|2333
1651689300000|2022-05-04 18:35:00|10937.3|10933.3|10998.7|10994.7|11002.6|10997.7|10933.3|10929.3|893
1651689600000|2022-05-04 18:40:00|10998.1|10994.1|11022.9|11018.9|11022.9|11018.9|10993.6|10989.8|813
1651689900000|2022-05-04 18:45:00|11023.4|11019.4|11042.3|11038.3|11049.9|11045.9|11022.1|11018.1|838
1651690200000|2022-05-04 18:50:00|11041.3|11038.5|11049.4|11045.4|11068.5|11065.7|11038.9|11034.9|1043
1651690500000|2022-05-04 18:55:00|11049.3|11045.3|11044.8|11040.8|11065.1|11062.3|11032.4|11028.4|771
1651690800000|2022-05-04 19:00:00|11043.9|11039.9|11015.2|11011.2|11047.3|11043.3|11012.2|11008.2|625
1651691100000|2022-05-04 19:05:00|11015.3|11011.3|11020.7|11016.7|11026|11022|11004.9|11000.9|455
1651691400000|2022-05-04 19:10:00|11023.8|11019.8|11015.8|11011.8|11031.7|11027.7|11009.8|11005.8|350
1651691700000|2022-05-04 19:15:00|11015.9|11011.9|10998.6|10994.6|11020.1|11016.1|10997.1|10993.1|431
1651692000000|2022-05-04 19:20:00|10998.2|10994.2|11014.7|11010.7|11020.1|11016.1|10997.1|10993.1|144
1651692300000|2022-05-04 19:25:00|11014.6|11010.6|11008.3|11004.3|11018.2|11014.2|10993.1|10990.1|293
1651692600000|2022-05-04 19:30:00|11007.9|11003.9|11011.3|11007.3|11011.3|11007.3|10996.8|10993.6|152
1651692900000|2022-05-04 19:35:00|11012.8|11008.8|11029.9|11025.9|11031.8|11027.8|11003|10999|256
1651693200000|2022-05-04 19:40:00|11029.8|11025.8|11030.4|11026.4|11032.3|11028.3|11019.5|11015.5|166
1651693500000|2022-05-04 19:45:00|11030.3|11026.3|11022.8|11018.8|11032.3|11028.3|11018.8|11014.8|253
1651693800000|2022-05-04 19:50:00|11022.6|11019.8|11026.3|11022.3|11028.8|11024.8|11016.4|11012.4|191
1651694100000|2022-05-04 19:55:00|11026.8|11022.8|11009.7|11005.7|11028.8|11024.8|11004.1|11000.1|466
1651694400000|2022-05-04 20:00:00|11010.1|11006.1|11018.7|11014.7|11020.7|11016.7|11003.4|10999.4|161
1651694700000|2022-05-04 20:05:00|11018.3|11014.3|11010.4|11006.4|11019.3|11015.6|11004.9|11000.9|107
1651695000000|2022-05-04 20:10:00|11009.4|11005.4|11002.9|10998.9|11014.9|11010.9|11000.9|10996.9|35
1651695300000|2022-05-04 20:15:00|11003.1|10999.1|10986.8|10982.8|11004|11001.1|10979.1|10975.1|255
1651695600000|2022-05-04 20:20:00|10986.9|10982.9|10992.3|10988.3|10993.7|10989.7|10977.8|10971.7|171
1651695900000|2022-05-04 20:25:00|10992.4|10988.4|10989.8|10985.8|10993.2|10989.2|10981.6|10977.4|38
1651696200000|2022-05-04 20:30:00|10989.4|10985.4|10979.4|10975.4|10989.4|10985.4|10974.4|10970.4|62
1651696500000|2022-05-04 20:35:00|10979|10975|10977.3|10973.3|10980|10976.2|10973.5|10969.5|76
1651696800000|2022-05-04 20:40:00|10976.9|10972.9|10980.2|10976.2|10985.7|10981.9|10970.5|10966.5|78
1651697100000|2022-05-04 20:45:00|10980.3|10976.3|10970.8|10966.8|10983.8|10979.8|10968.6|10965.3|132
1651697400000|2022-05-04 20:50:00|10971.2|10967.2|10964.3|10960.3|10976.7|10972.7|10963.3|10959.3|115
1651697700000|2022-05-04 20:55:00|10965.1|10961.1|10970.8|10966.8|10972.6|10967.6|10963.3|10959.3|142
1651698000000|2022-05-04 21:00:00|10970.7|10966.7|10965.8|10957.8|10973.3|10966.7|10959.3|10951.3|7
1651698300000|2022-05-04 21:05:00|10975.3|10967.3|10972.5|10964.5|10987.1|10979.1|10965.8|10957.8|20
1651698600000|2022-05-04 21:10:00|10972.9|10964.9|10975.5|10967.5|10989.1|10981.1|10969|10961|2
1651698900000|2022-05-04 21:15:00|10980.6|10972.6|10984.6|10976.6|10984.6|10976.6|10980.6|10972.6|0
1651699200000|2022-05-04 21:20:00|10982.6|10974.6|10984.8|10976.8|10984.8|10976.8|10978.9|10970.9|0
1651699500000|2022-05-04 21:25:00|10985.2|10977.2|10984.4|10976.4|10996.9|10988.9|10976|10968|7
1651700100000|2022-05-04 21:35:00|10985.9|10977.9|10995.5|10987.5|10995.5|10990|10985.9|10977.9|7
1651700400000|2022-05-04 21:40:00|10997.5|10989.5|10988|10980|10998|10990|10988|10980|3
1651700700000|2022-05-04 21:45:00|10988.1|10980.1|10987.6|10979.6|10988.1|10980.1|10986.6|10978.6|0
1651701000000|2022-05-04 21:50:00|10987.1|10979.1|10986.6|10978.6|10987.1|10979.1|10986.6|10978.6|0
1651701300000|2022-05-04 21:55:00|10987.1|10979.1|10987.5|10979.5|10988.5|10980.5|10986.5|10978.5|1
1651708800000|2022-05-05 00:00:00|11022.8|11018.8|11015.5|11011.5|11028.5|11024.5|10996.7|10992.7|265
1651709100000|2022-05-05 00:05:00|11015.4|11011.4|11020.2|11016.2|11026.5|11022.5|11013|11009.2|86
1651709400000|2022-05-05 00:10:00|11016.8|11012.8|11029.3|11025.3|11034.6|11030.6|11013.7|11009.7|53
1651709700000|2022-05-05 00:15:00|11029.4|11025.4|11041.5|11037.5|11044.2|11040.8|11026.3|11021.4|77
1651710000000|2022-05-05 00:20:00|11041.3|11037.3|11035|11031|11044|11041|11033.1|11029.1|203
1651710300000|2022-05-05 00:25:00|11034.2|11030.2|11034.1|11030.1|11042.2|11038.2|11028|11024|95
1651710600000|2022-05-05 00:30:00|11032.6|11028.6|11046.7|11042.7|11050.2|11046.2|11032.4|11027.7|114
1651710900000|2022-05-05 00:35:00|11046.8|11042.8|11047.1|11043.1|11057.8|11053|11045.3|11041.3|147
1651711200000|2022-05-05 00:40:00|11046.3|11042.3|11053.4|11049.4|11056.6|11052.6|11045|11040.4|15
1651711500000|2022-05-05 00:45:00|11052.6|11048.6|11046.7|11042.7|11055.2|11051.2|11043.8|11040.9|15
1651711800000|2022-05-05 00:50:00|11046.6|11042.6|11030.1|11026.1|11048.3|11043.4|11027.8|11023.8|51
1651712100000|2022-05-05 00:55:00|11030.4|11026.4|11042.5|11038.5|11045.9|11041.9|11030.4|11025.3|50
1651712400000|2022-05-05 01:00:00|11043.3|11039.3|11076.6|11072.6|11103.4|11098.9|11042.3|11038.3|744
1651712700000|2022-05-05 01:05:00|11075.7|11071.7|11070.3|11066.3|11076.8|11072.8|11055.3|11051.3|220
1651713000000|2022-05-05 01:10:00|11070.2|11066.2|11021.8|11017.8|11074.7|11070.7|11013.4|11009.4|345
1651713300000|2022-05-05 01:15:00|11021.3|11017.3|11006|11002|11023.1|11018.6|10996.7|10992.7|196
1651713600000|2022-05-05 01:20:00|11005.9|11001.9|11021.7|11017.7|11029.1|11025.1|11005.5|11001.5|70
1651713900000|2022-05-05 01:25:00|11020.9|11016.9|11027.1|11023.1|11040.1|11036.1|11008.6|11004.6|86
1651714200000|2022-05-05 01:30:00|11026.3|11022.3|11033.5|11029.5|11038.4|11034.4|11021.7|11017.2|47
1651714500000|2022-05-05 01:35:00|11033.6|11029.6|11015.6|11011.6|11040.1|11036.1|11012.1|11008.1|63
1651714800000|2022-05-05 01:40:00|11016.4|11012.4|11026|11022|11031.9|11026.9|11014.7|11008.3|36
1651715100000|2022-05-05 01:45:00|11026.8|11022.8|11025.5|11021.5|11038|11034|11025.5|11021.3|58
1651715400000|2022-05-05 01:50:00|11025|11021|11011.5|11007.5|11025|11021|11005.4|11001|59
1651715700000|2022-05-05 01:55:00|11012.2|11008.2|10997.3|10993.3|11016.8|11012.8|10992.5|10989.6|271
1651716000000|2022-05-05 02:00:00|10997.6|10993.6|10991.8|10987.8|10999.4|10995.4|10984.2|10980.7|356
1651716300000|2022-05-05 02:05:00|10991.1|10987.1|11027|11023|11028.4|11023.5|10989.9|10985.9|123
1651716600000|2022-05-05 02:10:00|11026.9|11022.9|11015.6|11011.6|11030.1|11026.1|11015.6|11009.6|54
1651716900000|2022-05-05 02:15:00|11014.5|11010.5|11025.5|11021.5|11033.3|11027|11010|11006|43
1651717200000|2022-05-05 02:20:00|11026.3|11022.3|11018.5|11014.5|11027.4|11023.4|11017.1|11013.1|45
1651717500000|2022-05-05 02:25:00|11018.6|11014.6|11011.2|11007.2|11019|11015|11005.9|11001.9|33
1651717800000|2022-05-05 02:30:00|11009.6|11005.6|11007.6|11003.6|11010.5|11006.5|10998|10994.2|201
1651718100000|2022-05-05 02:35:00|11007.1|11003.1|11008.4|11004.4|11018.9|11014.9|10999.2|10995.2|158
1651718400000|2022-05-05 02:40:00|11008.9|11004.9|11016.4|11012.4|11022|11018|10998.8|10994.8|167
1651718700000|2022-05-05 02:45:00|11016.8|11012.8|11011.4|11007.4|11017.5|11013.5|11004.4|11000.4|45
1651719000000|2022-05-05 02:50:00|11012.4|11008.4|11022.9|11018.9|11024.9|11020.9|11011.5|11007.5|142
1651719300000|2022-05-05 02:55:00|11023.3|11019.3|11024.6|11020.6|11031.9|11027.9|11013.7|11009.7|108
1651719600000|2022-05-05 03:00:00|11026.4|11022.4|11025.6|11021.6|11031.2|11027.2|11018.3|11014.3|134
1651719900000|2022-05-05 03:05:00|11026.1|11022.1|11026.6|11022.6|11031.8|11028.9|11016.3|11013.5|105
1651720200000|2022-05-05 03:10:00|11026.9|11022.9|11039.5|11035.5|11043.7|11039|11024.4|11020.4|126
1651720500000|2022-05-05 03:15:00|11039.4|11035.4|11038|11034|11047.7|11043.7|11036.9|11032.9|77
1651720800000|2022-05-05 03:20:00|11037.6|11033.6|11041.4|11037.4|11041.9|11037.9|11035.8|11032.8|88
1651721100000|2022-05-05 03:25:00|11041.5|11037.5|11033.4|11029.4|11046.6|11042.6|11027.3|11023.3|159
1651721400000|2022-05-05 03:30:00|11033.5|11029.5|11029.5|11025.5|11033.5|11029.5|11026|11022|58
1651721700000|2022-05-05 03:35:00|11029.9|11025.9|11029.4|11025.4|11038.8|11034.8|11027.9|11023.9|55
1651722000000|2022-05-05 03:40:00|11028.9|11024.9|11023|11019|11028.9|11025.1|11022.5|11018.7|32
1651722300000|2022-05-05 03:45:00|11021.9|11019.1|11021.4|11017.4|11026.3|11022.3|11018.1|11014.1|52
1651722600000|2022-05-05 03:50:00|11021.8|11017.8|11019.8|11015.8|11024.5|11020.5|11019.4|11015.4|8
1651722900000|2022-05-05 03:55:00|11020.1|11016.1|11021.9|11017.9|11022.9|11018.9|11019.8|11015.8|23
1651723200000|2022-05-05 04:00:00|11023.8|11019.8|11029.4|11025.4|11029.4|11025.4|11021.8|11017.8|17
1651723500000|2022-05-05 04:05:00|11029|11025|11023.4|11019.4|11030.3|11026.3|11019.8|11015.8|18
1651723800000|2022-05-05 04:10:00|11023|11019|11022.9|11018.9|11026.4|11022.4|11022.4|11018.4|7
1651724100000|2022-05-05 04:15:00|11022.6|11019.8|11019.7|11015.7|11025.4|11021.4|11019.5|11015.7|25
1651724400000|2022-05-05 04:20:00|11018.6|11015.8|11042.1|11038.1|11045.6|11041.6|11018.6|11015.6|201
1651724700000|2022-05-05 04:25:00|11041.6|11037.6|11040.2|11036.2|11043.1|11039.1|11035.6|11031.7|29
1651725000000|2022-05-05 04:30:00|11040.1|11036.1|11037.3|11033.3|11044.4|11040.4|11035.9|11031.9|21
1651725300000|2022-05-05 04:35:00|11038.8|11034.8|11036.8|11032.8|11040.8|11036.8|11036.7|11032.8|11
1651725600000|2022-05-05 04:40:00|11039.8|11035.8|11034.8|11032|11044.8|11040.8|11032.8|11029.1|142
1651725900000|2022-05-05 04:45:00|11034.7|11031.9|11040.7|11037.9|11042.5|11038.5|11033.8|11029.8|59
1651726200000|2022-05-05 04:50:00|11040.3|11036.3|11038.8|11034.8|11041.9|11037.9|11036.8|11032.9|21
1651726500000|2022-05-05 04:55:00|11037.6|11033.8|11034.3|11030.3|11039.3|11035.3|11032.7|11029.3|18
1651726800000|2022-05-05 05:00:00|11033.8|11029.8|11039.8|11035.8|11041.8|11037.8|11032.7|11029.8|51
1651727100000|2022-05-05 05:05:00|11038.7|11035.9|11038.7|11035.9|11041.7|11037.8|11036.8|11032.8|56
1651727400000|2022-05-05 05:10:00|11038.6|11035.8|11044.7|11040.7|11044.7|11040.7|11038.6|11035.8|49
1651727700000|2022-05-05 05:15:00|11042.7|11038.7|11055.5|11051.5|11063.6|11059.7|11042.2|11038.2|165
1651728000000|2022-05-05 05:20:00|11054.4|11051.6|11063.1|11059.1|11068.7|11064.7|11054.2|11050.2|86
1651728300000|2022-05-05 05:25:00|11063.9|11059.9|11059.2|11055.2|11068.5|11064.5|11057.6|11053.6|37
1651728600000|2022-05-05 05:30:00|11059.1|11055.1|11076|11072|11081.8|11077.8|11051.6|11047.6|257
1651728900000|2022-05-05 05:35:00|11076.5|11072.5|11079.4|11075.4|11091.3|11087.3|11074.1|11070.1|165
1651729200000|2022-05-05 05:40:00|11078.4|11074.4|11086.9|11082.9|11089.6|11086.6|11068.1|11064.1|108
1651729500000|2022-05-05 05:45:00|11088|11084|11093.3|11089.3|11097.8|11093.8|11083.8|11079.8|222
1651729800000|2022-05-05 05:50:00|11092.8|11088.8|11075.8|11071.8|11094.3|11090.3|11071.4|11067.4|203
1651730100000|2022-05-05 05:55:00|11076.3|11072.3|11084.6|11080.6|11089|11084.5|11072.3|11068.3|182
1651730400000|2022-05-05 06:00:00|11084.2|11080.2|11102.9|11098.9|11104.3|11100.3|11071.2|11067.2|363
1651730700000|2022-05-05 06:05:00|11102.7|11099.9|11095|11091|11103.9|11100|11090.8|11087.6|183
1651731000000|2022-05-05 06:10:00|11094.9|11090.9|11093.8|11089.8|11095.4|11091.4|11079.9|11076.5|166
1651731300000|2022-05-05 06:15:00|11091.9|11087.9|11099.4|11095.4|11116.1|11113.1|11089.9|11085.9|624
1651731600000|2022-05-05 06:20:00|11099.3|11095.3|11083.4|11079.4|11099.3|11095.3|11080.7|11076.7|211
1651731900000|2022-05-05 06:25:00|11083.5|11079.5|11075.6|11071.6|11083.7|11079.7|11072.8|11068.9|166
1651732200000|2022-05-05 06:30:00|11075|11071|11064.9|11060.9|11078|11074|11054.9|11051.1|294
1651732500000|2022-05-05 06:35:00|11064.7|11060.7|11072.6|11068.6|11076.1|11072.1|11064.1|11060.1|195
1651732800000|2022-05-05 06:40:00|11073|11069|11055.9|11051.9|11073|11069.6|11054.1|11051.1|136
1651733100000|2022-05-05 06:45:00|11057.9|11053.9|11063.8|11059.8|11073.7|11069.9|11055.8|11052|110
1651733400000|2022-05-05 06:50:00|11064|11060|11054.7|11050.7|11064.3|11060.3|11041.9|11037.9|248
1651733700000|2022-05-05 06:55:00|11055.8|11051.8|11051.3|11047.3|11064.1|11060.1|11047.3|11044.5|212
1651734000000|2022-05-05 07:00:00|11051.2|11047.2|11025.3|11021.3|11063.3|11059.3|11021.4|11017.3|670
1651734300000|2022-05-05 07:05:00|11024.8|11020.8|11024.9|11020.9|11028.1|11024.1|11005.2|11001.2|380
1651734600000|2022-05-05 07:10:00|11024.6|11020.6|11006.3|11002.3|11027.1|11023.1|11000.1|10992.7|326
1651734900000|2022-05-05 07:15:00|11006.7|11002.7|11000.4|10996.4|11013.7|11010.2|10995.9|10993.1|237
1651735200000|2022-05-05 07:20:00|11000.3|10996.3|10991.1|10988.3|11005|11001|10991.1|10987.8|672
1651735500000|2022-05-05 07:25:00|10992.8|10988.8|11005.6|11001.6|11015.4|11011.4|10991.9|10988|348
1651735800000|2022-05-05 07:30:00|11005.5|11001.5|11008.2|11004.2|11019|11015|10998.4|10994.4|472
1651736100000|2022-05-05 07:35:00|11007.6|11003.6|11010.2|11006.2|11037.8|11035|11001.3|10997.4|565
1651736400000|2022-05-05 07:40:00|11010.3|11006.3|11006.2|11002.2|11022.2|11018.2|11003.7|10999.7|230
1651736700000|2022-05-05 07:45:00|11007|11003|11000.7|10996.7|11009.2|11005.2|10991.1|10988.2|677
1651737000000|2022-05-05 07:50:00|11000.2|10996.2|11011.4|11007.4|11015.2|11011.2|10999.1|10996.2|315
1651737300000|2022-05-05 07:55:00|11011.3|11007.3|11018.5|11014.5|11021.2|11017.2|11002.3|10998.3|303
1651737600000|2022-05-05 08:00:00|11021.6|11017.6|11012.9|11008.9|11025.9|11021.9|11008.8|11004.8|828
1651737900000|2022-05-05 08:05:00|11013.7|11009.7|11024.7|11020.7|11027.8|11024|11011.8|11008|627
1651738200000|2022-05-05 08:10:00|11025.1|11021.1|11021.7|11017.7|11040.1|11036.1|11018.7|11014.7|1319
1651738500000|2022-05-05 08:15:00|11021.4|11017.4|11005.2|11001.2|11023.9|11019.9|11003.6|10999.6|1234
1651738800000|2022-05-05 08:20:00|11006.4|11002.4|11019.5|11016.7|11025.6|11021.6|11003|11000.2|1282
1651739100000|2022-05-05 08:25:00|11019.7|11015.7|11012.7|11009.9|11042.5|11038.6|11010.7|11007|6165
1651739400000|2022-05-05 08:30:00|11011.2|11008.4|11032.5|11028.5|11055.9|11047.9|11002.7|10999.8|2932
1651739700000|2022-05-05 08:35:00|11033|11029|11005.8|11001.8|11033.6|11029.6|10998.5|10995.1|1166
1651740000000|2022-05-05 08:40:00|11004.8|11000.8|10974.8|10970.8|11005.2|11001.2|10969.7|10965.7|1104
1651740300000|2022-05-05 08:45:00|10974.7|10970.7|10984.5|10980.5|10984.5|10980.7|10967.9|10963.9|632
1651740600000|2022-05-05 08:50:00|10984.7|10980.7|10981.1|10977.1|10999|10995.4|10977.6|10973.6|626
1651740900000|2022-05-05 08:55:00|10981|10977|10983.9|10979.9|10990.4|10986.6|10976.4|10972.6|371
1651741200000|2022-05-05 09:00:00|10984.9|10980.9|11028.8|11024.8|11029.8|11025.8|10981.4|10977.4|1226
1651741500000|2022-05-05 09:05:00|11027.9|11023.9|11037.5|11033.5|11042|11038|11015.1|11011.1|931
1651741800000|2022-05-05 09:10:00|11037.9|11033.9|11001.7|10997.7|11037.9|11033.9|10991.2|10987.2|1066
1651742100000|2022-05-05 09:15:00|11002.4|10998.4|11006.3|11002.3|11008.2|11004.2|10999|10996.2|390
1651742400000|2022-05-05 09:20:00|11006.1|11002.1|10998.8|10994.8|11007.1|11004|10988.8|10984.8|1688
1651742700000|2022-05-05 09:25:00|10998.7|10994.7|10979|10975|11006.9|11002.9|10978|10974|905
1651743000000|2022-05-05 09:30:00|10979.4|10975.4|11005.9|11001.9|11011.8|11007.8|10978.7|10974.7|997
1651743300000|2022-05-05 09:35:00|11006.1|11002.1|10994.9|10990.9|11015.1|11011.1|10988.2|10985.4|701
1651743600000|2022-05-05 09:40:00|10994.8|10990.8|11016.9|11012.9|11022.5|11018.5|10989|10985|474
1651743900000|2022-05-05 09:45:00|11017.3|11013.3|11009.6|11005.6|11024.3|11020.3|11005.2|11001.2|673
1651744200000|2022-05-05 09:50:00|11009.2|11005.2|11030.9|11026.9|11034.5|11030.5|11007|11003|311
1651744500000|2022-05-05 09:55:00|11029.9|11027.1|11025.7|11021.7|11033.4|11029.4|11018.9|11014.9|489
1651744800000|2022-05-05 10:00:00|11025.6|11021.6|11026.6|11022.6|11032.5|11029.6|11016.2|11012.2|785
1651745100000|2022-05-05 10:05:00|11025.7|11021.7|11020.2|11016.2|11029.6|11025.8|11010.9|11006.9|642
1651745400000|2022-05-05 10:10:00|11019.8|11015.8|11041.9|11037.9|11044.8|11042|11019.5|11015.6|381
1651745700000|2022-05-05 10:15:00|11046.8|11042.8|11073.8|11069.8|11077.5|11074.4|11046.8|11042.8|1069
1651746000000|2022-05-05 10:20:00|11073.9|11069.9|11067.8|11063.8|11075.6|11071.6|11061.7|11057.7|1405
1651746300000|2022-05-05 10:25:00|11067.9|11063.9|11035.1|11031.1|11069.9|11066.9|11031|11027|961
1651746600000|2022-05-05 10:30:00|11034.9|11030.9|11049.6|11045.6|11052.6|11048.6|11034.8|11030.8|295
1651746900000|2022-05-05 10:35:00|11048.9|11044.9|11054.3|11050.3|11059.9|11056.5|11043|11039|431
1651747200000|2022-05-05 10:40:00|11053.7|11049.7|11033.6|11029.6|11054.3|11050.3|11028.3|11024.3|761
1651747500000|2022-05-05 10:45:00|11034.1|11030.1|11031.1|11027.1|11034.7|11031.7|11008.6|11005.8|455
1651747800000|2022-05-05 10:50:00|11030.5|11026.5|11042.8|11038.8|11047.1|11043.1|11028.3|11024.3|366
1651748100000|2022-05-05 10:55:00|11043.7|11039.7|11036.5|11032.5|11045.3|11041.3|11031.3|11027.3|491
1651748400000|2022-05-05 11:00:00|11037|11033|11022.4|11018.4|11045|11041|11020.1|11016.1|1068
1651748700000|2022-05-05 11:05:00|11022.1|11018.1|11036.2|11032.2|11041.6|11037.6|11021.2|11017.2|466
1651749000000|2022-05-05 11:10:00|11036.7|11032.7|11042.9|11038.9|11050|11046.6|11032.7|11028.7|798
1651749300000|2022-05-05 11:15:00|11042.8|11038.8|11068.7|11064.7|11072.4|11068.4|11041.2|11037.2|928
1651749600000|2022-05-05 11:20:00|11067.2|11063.2|11078|11074|11084.3|11080.9|11065.7|11061.7|817
1651749900000|2022-05-05 11:25:00|11077.6|11073.6|11069.9|11065.9|11083|11079|11061|11057|511
1651750200000|2022-05-05 11:30:00|11069.3|11065.3|11057.1|11053.1|11070.1|11066.1|11052.5|11048.5|536
1651750500000|2022-05-05 11:35:00|11057|11053|11076|11072|11078|11074|11051.2|11047.2|416
1651750800000|2022-05-05 11:40:00|11075.6|11071.6|11092.7|11088.7|11094.7|11091.8|11073.5|11069.5|914
1651751100000|2022-05-05 11:45:00|11091.6|11088.8|11091.7|11088.9|11103.5|11100.7|11083.1|11079.7|1171
1651751400000|2022-05-05 11:50:00|11092.2|11089.4|11112.5|11109.7|11114.5|11110.6|11090.2|11086.8|1501
1651751700000|2022-05-05 11:55:00|11112.4|11109.6|11151|11147|11155.6|11151.7|11105.4|11101.6|2851
1651752000000|2022-05-05 12:00:00|11150.8|11146.8|11161.2|11157.2|11161.7|11157.7|11134.1|11130.2|1664
1651752300000|2022-05-05 12:05:00|11161.6|11157.6|11145.2|11141.2|11175.3|11171.5|11139.4|11135.4|2227
1651752600000|2022-05-05 12:10:00|11144.8|11140.8|11142.7|11138.7|11163.5|11159.5|11134.7|11131.2|1041
1651752900000|2022-05-05 12:15:00|11142.3|11138.3|11123.6|11119.6|11142.8|11138.8|11117|11114.2|1085
1651753200000|2022-05-05 12:20:00|11124|11120|11150.3|11146.3|11150.4|11146.4|11123.8|11119.8|1290
1651753500000|2022-05-05 12:25:00|11150.4|11147.6|11136.3|11132.3|11155.4|11151.6|11135.3|11130.2|1233
1651753800000|2022-05-05 12:30:00|11131.8|11127.8|11145|11142.2|11150.5|11147.1|11129.3|11125.3|1282
1651754100000|2022-05-05 12:35:00|11145.2|11141.2|11147|11143|11152.9|11148.9|11134.9|11130.9|635
1651754400000|2022-05-05 12:40:00|11146.8|11144|11150.3|11146.3|11157.8|11154.7|11140.3|11136.3|1316
1651754700000|2022-05-05 12:45:00|11150|11146|11151.1|11147.1|11160.9|11156.9|11136.3|11132.3|1344
1651755000000|2022-05-05 12:50:00|11150.7|11146.7|11154|11150|11155.9|11152.1|11140.9|11136.9|350
1651755300000|2022-05-05 12:55:00|11154.8|11150.8|11159|11155|11176.9|11174|11152.1|11148.1|1910
1651755600000|2022-05-05 13:00:00|11158.6|11154.6|11192.9|11188.9|11202|11198.9|11129.3|11125.4|3723
1651755900000|2022-05-05 13:05:00|11193|11189|11266.5|11262.5|11273.9|11270.1|11187.9|11184|3775
1651756200000|2022-05-05 13:10:00|11267.3|11263.3|11353.3|11350.5|11360.7|11357.6|11261.4|11258.6|7487
1651756500000|2022-05-05 13:15:00|11353.4|11350.6|11298.1|11294.1|11354.5|11351.6|11290.1|11286.1|3911
1651756800000|2022-05-05 13:20:00|11298.5|11294.5|11298|11294|11309.8|11306|11260|11256|3265
1651757100000|2022-05-05 13:25:00|11296.5|11292.5|11297.3|11293.3|11317.1|11313.1|11283|11279|1331
1651757400000|2022-05-05 13:30:00|11297.2|11293.2|11269.9|11265.9|11301.5|11297.5|11267.7|11263.9|2080
1651757700000|2022-05-05 13:35:00|11269.6|11265.6|11274.3|11270.3|11287.3|11283.9|11252|11248|2398
1651758000000|2022-05-05 13:40:00|11274.2|11270.2|11297.4|11293.4|11311.9|11307.9|11261.1|11258.3|1854
1651758300000|2022-05-05 13:45:00|11296.9|11292.9|11273.7|11269.7|11296.9|11292.9|11264|11260.6|1126
1651758600000|2022-05-05 13:50:00|11273.6|11269.6|11283.8|11279.8|11307.3|11303.5|11261.9|11257.9|1312
1651758900000|2022-05-05 13:55:00|11283.6|11279.6|11284.5|11280.5|11311.3|11307.3|11279|11275|2853
1651759200000|2022-05-05 14:00:00|11284.3|11280.3|11302.5|11298.5|11322.9|11318.9|11283.9|11279.9|1320
1651759500000|2022-05-05 14:05:00|11302.4|11298.4|11246.1|11242.1|11306.5|11302.5|11239.5|11234.1|1931
1651759800000|2022-05-05 14:10:00|11245.7|11241.7|11141.2|11137.2|11248.3|11244.3|11137.3|11129.5|6363
1651760100000|2022-05-05 14:15:00|11141.3|11137.3|11188.4|11184.4|11191.2|11187.8|11135.5|11131.5|3268
1651760400000|2022-05-05 14:20:00|11188.3|11184.3|11149|11145|11194.8|11190.8|11132.8|11128.8|2366
1651760700000|2022-05-05 14:25:00|11149.8|11145.8|11164.5|11160.5|11171.5|11167.5|11131.8|11128.4|1756
1651761000000|2022-05-05 14:30:00|11164|11160|11152.4|11148.4|11165.9|11161.9|11135.8|11131.8|1624
1651761300000|2022-05-05 14:35:00|11152.1|11148.1|11166.6|11162.6|11176.6|11172.6|11146.4|11142.4|1160
1651761600000|2022-05-05 14:40:00|11166.2|11162.2|11091|11087|11166.4|11162.4|11062.6|11059.3|4355
1651761900000|2022-05-05 14:45:00|11089.5|11086.7|11038.1|11034.1|11118.2|11114.2|11028.6|11024.6|3194
1651762200000|2022-05-05 14:50:00|11039.2|11035.2|11094|11090|11095.9|11091.9|11027.3|11023.3|3035
1651762500000|2022-05-05 14:55:00|11093.4|11089.4|11081.6|11077.6|11109.2|11105.2|11076.2|11072.2|2071
1651762800000|2022-05-05 15:00:00|11079.7|11075.7|11080.2|11076.2|11092.2|11088.2|11055.1|11051.1|1412
1651763100000|2022-05-05 15:05:00|11080.1|11076.1|11087.4|11083.4|11090.3|11086.3|11057.5|11054.6|2284
1651763400000|2022-05-05 15:10:00|11086.3|11082.3|11049.5|11045.5|11088.1|11084.1|11029.4|11026.4|2943
1651763700000|2022-05-05 15:15:00|11049.7|11045.7|11049.8|11045.8|11074|11070|11033.2|11029.2|1832
1651764000000|2022-05-05 15:20:00|11049.5|11045.5|11053.5|11049.5|11060.9|11056.9|11035.1|11031.1|2343
1651764300000|2022-05-05 15:25:00|11053.9|11049.9|11079.7|11076.9|11098.7|11095.9|11041.4|11037.4|4536
1651764600000|2022-05-05 15:30:00|11080.6|11076.6|11103.3|11099.3|11110.7|11106.7|11064.5|11060.8|3806
1651764900000|2022-05-05 15:35:00|11102.2|11099.4|11074|11070|11109.9|11105.9|11072.5|11068.5|1351
1651765200000|2022-05-05 15:40:00|11074.1|11070.1|11056|11052|11081.5|11077.5|11048.5|11044.5|1192
1651765500000|2022-05-05 15:45:00|11056.4|11052.4|10893.4|10889.4|11059|11055|10885|10881.8|5774
1651765800000|2022-05-05 15:50:00|10893.5|10889.5|10917.6|10913.6|10939.6|10935.7|10886.6|10882.6|3535
1651766100000|2022-05-05 15:55:00|10918.1|10914.1|10919.1|10915.1|10941.7|10938.7|10913|10910.1|1049
1651766400000|2022-05-05 16:00:00|10918.1|10914.1|10921.4|10917.4|10930.9|10926.9|10893.7|10889.7|1861
1651766700000|2022-05-05 16:05:00|10921.7|10917.7|10925.8|10921.8|10933.4|10929.4|10906.9|10903.2|1183
1651767000000|2022-05-05 16:10:00|10925.4|10921.4|10962.7|10958.7|10969.9|10965.9|10907.4|10903.4|1837
1651767300000|2022-05-05 16:15:00|10962.5|10958.5|10945.3|10941.3|10963.2|10959.4|10938.8|10934.8|934
1651767600000|2022-05-05 16:20:00|10943.3|10939.3|10935|10931|10945.7|10941.7|10916.3|10912.6|1048
1651767900000|2022-05-05 16:25:00|10935.9|10931.9|10942.4|10938.4|10946.2|10942.2|10917.9|10913.9|1264
1651768200000|2022-05-05 16:30:00|10942.2|10938.2|10948.8|10944.8|10968|10964|10934.4|10930.4|1177
1651768500000|2022-05-05 16:35:00|10950|10946|10919.7|10915.7|10952.6|10948.9|10910.9|10906.9|602
1651768800000|2022-05-05 16:40:00|10919.5|10916.7|10919|10915|10924.6|10921.5|10908.6|10905.2|651
1651769100000|2022-05-05 16:45:00|10919.2|10915.2|10915.6|10911.6|10920|10916|10898.9|10894.9|1470
1651769400000|2022-05-05 16:50:00|10915.4|10912.6|10948.1|10944.1|10951.9|10947.9|10901.2|10897.2|1242
1651769700000|2022-05-05 16:55:00|10947.9|10943.9|10969.4|10965.4|10969.4|10965.4|10947.4|10943.4|1089
1651770000000|2022-05-05 17:00:00|10969.9|10965.9|10991.9|10987.9|10995.9|10991.9|10945.8|10942|1766
1651770300000|2022-05-05 17:05:00|10992|10988|11017.6|11013.6|11024.2|11021|10989|10985|1287
1651770600000|2022-05-05 17:10:00|11017.5|11013.5|10984.3|10980.3|11034|11031|10983.3|10979.2|1387
1651770900000|2022-05-05 17:15:00|10984.5|10980.5|10991.6|10987.6|11005.8|11001.8|10984.5|10980.5|672
1651771200000|2022-05-05 17:20:00|10992.3|10988.3|11029.6|11025.6|11036.6|11032.6|10987|10984.1|1729
1651771500000|2022-05-05 17:25:00|11029.2|11025.2|11012.3|11008.3|11038.3|11034.3|10994.5|10990.5|1248
1651771800000|2022-05-05 17:30:00|11012.7|11008.7|10993.2|10989.2|11014.8|11010.8|10978.9|10974.9|1172
1651772100000|2022-05-05 17:35:00|10993.3|10989.3|11017.9|11013.9|11035.8|11031.8|10990.3|10986.3|838
1651772400000|2022-05-05 17:40:00|11018.3|11014.3|11041.5|11037.5|11044.8|11041.1|11016.2|11013.1|933
1651772700000|2022-05-05 17:45:00|11041.1|11037.1|11022.7|11018.7|11050.4|11046.1|11017.1|11013.1|1285
1651773000000|2022-05-05 17:50:00|11022.5|11018.5|11017.3|11013.3|11024|11020|11006.3|11002.3|1052
1651773300000|2022-05-05 17:55:00|11017.2|11013.2|11038.2|11034.2|11049.5|11045.6|11016.2|11012.2|1104
1651773600000|2022-05-05 18:00:00|11038.6|11034.6|11035.1|11031.1|11048|11044|11020.9|11016.9|1057
1651773900000|2022-05-05 18:05:00|11035.5|11031.5|11038.3|11034.3|11064.9|11060.9|11032.5|11028.5|1833
1651774200000|2022-05-05 18:10:00|11038.5|11034.5|11076.3|11072.3|11080|11076.1|11036|11032|1898
1651774500000|2022-05-05 18:15:00|11076.2|11072.2|11060|11056|11084.2|11081.3|11054.5|11050.6|2170
1651774800000|2022-05-05 18:20:00|11060.4|11056.4|11044.5|11040.5|11066.5|11062.5|11033|11029|1611
1651775100000|2022-05-05 18:25:00|11044.6|11040.6|11043.9|11041.1|11069.7|11065.7|11041.8|11037.9|7162
1651775400000|2022-05-05 18:30:00|11044.9|11040.9|11050.5|11046.5|11069.9|11065.9|11040.4|11036.4|1117
1651775700000|2022-05-05 18:35:00|11049.7|11045.7|11049.7|11045.7|11052.1|11048.9|11041.7|11037.7|522
1651776000000|2022-05-05 18:40:00|11049.2|11045.2|11060.1|11056.1|11063.8|11059.8|11046|11043.1|351
1651776300000|2022-05-05 18:45:00|11059.8|11057|11061|11057|11066.4|11062.4|11050.7|11046.7|172
1651776600000|2022-05-05 18:50:00|11060.5|11056.5|11063.7|11059.7|11065.8|11061.8|11054.8|11051.7|231
1651776900000|2022-05-05 18:55:00|11061.9|11059.1|11055.8|11051.8|11065|11062|11050.7|11047.6|288
1651777200000|2022-05-05 19:00:00|11055.4|11051.4|11062|11058|11081|11077|11054.7|11050.8|747
1651777500000|2022-05-05 19:05:00|11063.1|11059.1|11069.9|11065.9|11074.2|11070.2|11061.5|11057.6|415
1651777800000|2022-05-05 19:10:00|11070|11066|11058.2|11054.2|11070.9|11067.2|11056.2|11052.2|252
1651778100000|2022-05-05 19:15:00|11057.8|11053.8|11068.2|11064.2|11078.7|11074.7|11057.2|11053.2|359
1651778400000|2022-05-05 19:20:00|11067.1|11064.3|11059.3|11056.5|11068.4|11064.4|11056.3|11052.4|192
1651778700000|2022-05-05 19:25:00|11059.5|11055.5|11037|11033|11068.9|11064.9|11033.2|11029.2|369
1651779000000|2022-05-05 19:30:00|11036.6|11032.6|11034.8|11030.8|11046.1|11042.1|11029.3|11025.3|252
1651779300000|2022-05-05 19:35:00|11035.4|11031.4|11040.5|11036.5|11042.4|11038.4|11028.6|11024.6|99
1651779600000|2022-05-05 19:40:00|11040.9|11036.9|11046.2|11042.2|11047.1|11043.1|11031|11027|207
1651779900000|2022-05-05 19:45:00|11046.3|11042.3|11045.3|11041.3|11056|11052|11044.4|11040.4|87
1651780200000|2022-05-05 19:50:00|11044.9|11040.9|11052.2|11048.2|11056.8|11052.8|11044.9|11040.9|176
1651780500000|2022-05-05 19:55:00|11051.9|11047.9|11049|11045|11057.7|11054|11046.3|11042.3|122
1651780800000|2022-05-05 20:00:00|11049.3|11045.3|11049.5|11045.5|11058|11054.2|11043.9|11039.9|206
1651781100000|2022-05-05 20:05:00|11049.6|11045.6|11063|11059|11064|11060|11049.6|11045.6|149
1651781400000|2022-05-05 20:10:00|11062.6|11058.6|11063.5|11059.5|11067.5|11062.9|11061.6|11057.4|27
1651781700000|2022-05-05 20:15:00|11062.3|11058.3|11063.5|11059.5|11065.8|11061.8|11056.7|11052.7|116
1651782000000|2022-05-05 20:20:00|11063.6|11059.6|11058.7|11054.7|11066|11062.6|11053.7|11049.7|53
1651782300000|2022-05-05 20:25:00|11058.8|11054.8|11056.3|11052.3|11060.2|11056.4|11053.3|11049.3|25
1651782600000|2022-05-05 20:30:00|11057.4|11053.4|11069.5|11065.5|11071|11068|11056.8|11052.8|45
1651782900000|2022-05-05 20:35:00|11070|11066|11068.1|11064.1|11071.5|11067.5|11062.1|11058.1|22
1651783200000|2022-05-05 20:40:00|11067.8|11063.8|11065.7|11061.7|11071.6|11068.2|11063.3|11058.7|90
1651783500000|2022-05-05 20:45:00|11065.4|11061.4|11068.1|11064.1|11068.5|11064.5|11060|11056.6|35
1651783800000|2022-05-05 20:50:00|11067.1|11064.3|11077.6|11073.6|11080.5|11076.5|11064|11061.1|63
1651784100000|2022-05-05 20:55:00|11077.2|11073.2|11084.7|11076.7|11085.4|11082|11076.2|11072.2|106
1651784400000|2022-05-05 21:00:00|11085.1|11077.1|11074.3|11066.3|11085.1|11077.1|11074.3|11066.3|9
1651784700000|2022-05-05 21:05:00|11074.2|11066.2|11066|11063.2|11078.2|11070.2|11065.7|11061.7|4
1651785000000|2022-05-05 21:10:00|11065.9|11057.9|11066.4|11058.4|11066.4|11058.4|11065.9|11057.9|4
1651785300000|2022-05-05 21:15:00|11066.2|11058.2|11065.9|11057.9|11066.2|11058.2|11065.9|11057.9|5
1651785900000|2022-05-05 21:25:00|11065.8|11057.8|11065.8|11057.8|11065.8|11057.8|11065.8|11057.8|0
1651786800000|2022-05-05 21:40:00|11065.7|11057.7|11064.7|11060.7|11065.8|11062.4|11064.3|11057.5|24
1651787100000|2022-05-05 21:45:00|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|1
1651787700000|2022-05-05 21:55:00|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|11
1651795200000|2022-05-06 00:00:00|11079|11071|11053.8|11049.8|11103.3|11098.7|11052.3|11048.3|309
1651795500000|2022-05-06 00:05:00|11053.3|11049.3|11006|11002|11054|11050.2|11005.9|11001.9|361
1651795800000|2022-05-06 00:10:00|11006.4|11002.4|11003.9|10999.9|11023.4|11018.6|11001.9|10997.9|269
1651796100000|2022-05-06 00:15:00|11004.1|11000.1|11021.2|11017.2|11029.5|11024.5|10998.1|10994.1|92
1651796400000|2022-05-06 00:20:00|11025.3|11017.3|11027.3|11023.3|11030|11024.7|11019|11014.2|45
1651796700000|2022-05-06 00:25:00|11025.3|11021.3|11017.3|11013.3|11025.8|11021.8|11015.8|11011.8|33
1651797000000|2022-05-06 00:30:00|11016.9|11012.9|11009.8|11005.8|11019.2|11015.2|10998.3|10994.3|39
1651797300000|2022-05-06 00:35:00|11010.2|11006.2|11025|11021|11029.9|11025.9|11010.2|11006.2|48
1651797600000|2022-05-06 00:40:00|11025.8|11021.8|11032.5|11028.5|11035.9|11031.9|11025|11021|23
1651797900000|2022-05-06 00:45:00|11032|11028|11019|11015|11032.9|11028.9|11014.5|11010.5|40
1651798200000|2022-05-06 00:50:00|11018.5|11014.5|11026|11022|11031.8|11027.8|11017|11013|33
1651798500000|2022-05-06 00:55:00|11025.6|11021.6|11019.9|11015.9|11027|11023|11017.9|11013.9|12
1651798800000|2022-05-06 01:00:00|11018.9|11014.9|11002.5|10998.5|11026.9|11022.9|10991.6|10987.6|693
1651799100000|2022-05-06 01:05:00|11002.7|10998.7|10965.4|10961.4|11009.9|11005.9|10957.3|10953.7|761
1651799400000|2022-05-06 01:10:00|10965|10961|10952.3|10948.3|10982.5|10978.5|10945.7|10942|416
1651799700000|2022-05-06 01:15:00|10952.1|10948.1|11011.1|11007.1|11014.5|11010.5|10952.1|10948.1|212
1651800000000|2022-05-06 01:20:00|11011.5|11007.5|11014|11010|11028.5|11023.3|11007.5|11003.5|392
1651800300000|2022-05-06 01:25:00|11013.6|11009.6|11041.4|11037.4|11052.1|11048.1|11008.6|11003.5|424
1651800600000|2022-05-06 01:30:00|11041.9|11037.9|11021.7|11017.7|11042.3|11038.3|11017.9|11013.9|184
1651800900000|2022-05-06 01:35:00|11021.8|11017.8|11014.6|11010.6|11033.1|11029.1|10999.3|10995.3|333
1651801200000|2022-05-06 01:40:00|11015.3|11011.3|11030.7|11026.7|11037.8|11033.8|11007.8|11003.8|100
1651801500000|2022-05-06 01:45:00|11028.1|11024.1|11035.7|11031.7|11038.6|11033.3|11008.7|11004.7|145
1651801800000|2022-05-06 01:50:00|11035.9|11031.9|11066.8|11062.8|11071.7|11067.7|11023.6|11019.6|155
1651802100000|2022-05-06 01:55:00|11066.7|11062.7|11082.4|11078.4|11087.1|11083.1|11062.1|11058.3|230
1651802400000|2022-05-06 02:00:00|11084.3|11080.3|11079.6|11075.6|11084.9|11080.9|11064.7|11060.7|113
1651802700000|2022-05-06 02:05:00|11079.3|11075.3|11100|11096|11111.3|11105.9|11077.1|11073.1|312
1651803000000|2022-05-06 02:10:00|11099.7|11095.7|11102.8|11098.8|11114.3|11108.1|11090.5|11086.5|185
1651803300000|2022-05-06 02:15:00|11101.8|11099|11089.2|11085.2|11102.8|11099|11083.5|11079.5|82
1651803600000|2022-05-06 02:20:00|11089.6|11085.6|11088|11084|11095.4|11091.4|11084.6|11080.6|80
1651803900000|2022-05-06 02:25:00|11089.8|11085.8|11091.2|11087.2|11095.8|11092.9|11085.1|11080.1|62
1651804200000|2022-05-06 02:30:00|11091.3|11087.3|11108.3|11104.3|11116.2|11112.8|11091.3|11087.3|187
1651804500000|2022-05-06 02:35:00|11109.3|11105.3|11099.7|11095.7|11111.4|11107.4|11094.9|11089|165
1651804800000|2022-05-06 02:40:00|11099|11095|11097.9|11093.9|11102|11098|11090.3|11086.3|162
1651805100000|2022-05-06 02:45:00|11097.3|11093.3|11112.6|11108.6|11113.9|11108.9|11082|11076|173
1651805400000|2022-05-06 02:50:00|11112.7|11108.7|11109.4|11105.4|11116|11113|11105|11101|201
1651805700000|2022-05-06 02:55:00|11110.5|11106.5|11122.2|11118.2|11133.5|11129.5|11108.7|11104.7|215
1651806000000|2022-05-06 03:00:00|11121.7|11117.7|11137.2|11133.2|11147.1|11143.1|11118.7|11114.7|162
1651806300000|2022-05-06 03:05:00|11137.3|11133.3|11117.3|11113.3|11137.3|11133.3|11114.3|11109.2|116
1651806600000|2022-05-06 03:10:00|11116.2|11112.2|11112.9|11108.9|11117.8|11113.8|11098.9|11094.9|141
1651806900000|2022-05-06 03:15:00|11111|11107|11124|11120|11128.5|11124.5|11111|11107|51
1651807200000|2022-05-06 03:20:00|11123.3|11119.3|11112.4|11108.4|11127.5|11123.5|11108.9|11103.4|32
1651807500000|2022-05-06 03:25:00|11112|11108|11109.8|11105.8|11121.9|11117.9|11108|11104|64
1651807800000|2022-05-06 03:30:00|11110.3|11106.3|11108.2|11104.2|11110.3|11106.3|11095.6|11090.7|84
1651808100000|2022-05-06 03:35:00|11108.1|11104.1|11106.1|11102.1|11112.1|11108.1|11103.2|11099.2|12
1651808400000|2022-05-06 03:40:00|11105.8|11103|11119.9|11115.9|11122.2|11118.2|11105.8|11103|103
1651808700000|2022-05-06 03:45:00|11119.8|11115.8|11116.3|11112.3|11121.8|11117.8|11112.8|11108.8|17
1651809000000|2022-05-06 03:50:00|11115.9|11111.9|11113.3|11109.3|11122.7|11118.7|11113.3|11109.3|29
1651809300000|2022-05-06 03:55:00|11114.2|11110.2|11114.1|11110.1|11124.2|11119.1|11111.6|11108.8|24
1651809600000|2022-05-06 04:00:00|11113.2|11109.2|11111.5|11107.5|11117.7|11113.7|11098|11094|111
1651809900000|2022-05-06 04:05:00|11112.6|11108.6|11117.1|11113.1|11125.2|11121.2|11108.5|11103.4|89
1651810200000|2022-05-06 04:10:00|11116.4|11112.4|11115.1|11111.1|11124.4|11119.3|11110.6|11106|24
1651810500000|2022-05-06 04:15:00|11114.7|11110.7|11116.2|11112.2|11126.2|11122.2|11109.8|11103.4|127
1651810800000|2022-05-06 04:20:00|11116|11112|11105.3|11101.3|11119.9|11115.9|11102.8|11098|36
1651811100000|2022-05-06 04:25:00|11105.6|11101.6|11102.4|11098.4|11106.5|11102.5|11100.9|11096.9|52
1651811400000|2022-05-06 04:30:00|11101.7|11097.7|11101.7|11097.7|11110.6|11106.8|11097.4|11092.9|30
1651811700000|2022-05-06 04:35:00|11102.1|11098.1|11095.1|11091.1|11103|11099|11084.3|11080.3|37
1651812000000|2022-05-06 04:40:00|11094.8|11090.8|11092.9|11088.9|11096.8|11092.8|11092.4|11087.3|1
1651812300000|2022-05-06 04:45:00|11092.4|11088.4|11092.3|11088.3|11097.3|11093.3|11085.8|11081.8|35
1651812600000|2022-05-06 04:50:00|11091.3|11087.3|11085.6|11081.6|11091.3|11087.3|11083.7|11079.7|12
1651812900000|2022-05-06 04:55:00|11085.8|11081.8|11083.3|11079.3|11087.4|11083.4|11078.8|11074.8|15
1651813200000|2022-05-06 05:00:00|11083.6|11079.6|11080.7|11076.7|11087.3|11082.9|11074.2|11070.2|43
1651813500000|2022-05-06 05:05:00|11081.5|11077.5|11081.4|11077.4|11100.6|11095.2|11077.7|11073.7|56
1651813800000|2022-05-06 05:10:00|11081.3|11077.3|11084.6|11080.6|11090.3|11086.2|11079.2|11075.2|50
1651814100000|2022-05-06 05:15:00|11085|11081|11075.9|11071.9|11087.7|11083.5|11065.3|11061.3|67
1651814400000|2022-05-06 05:20:00|11076.3|11072.3|11070.7|11066.7|11088.2|11082.2|11070.7|11065.4|44
1651814700000|2022-05-06 05:25:00|11071.1|11067.1|11079.8|11071.8|11084.5|11080.5|11069.8|11064.5|65
1651815000000|2022-05-06 05:30:00|11079.5|11071.5|11103.6|11099.6|11104.7|11100.4|11063.5|11059.5|261
1651815300000|2022-05-06 05:35:00|11103.5|11099.5|11105.9|11101.9|11115.4|11110.5|11099.4|11095.4|287
1651815600000|2022-05-06 05:40:00|11105.6|11101.6|11103.7|11099.7|11106.3|11103.2|11089.2|11085.2|85
1651815900000|2022-05-06 05:45:00|11102.6|11098.6|11084.6|11080.6|11105.7|11101.7|11081.6|11077.6|114
1651816200000|2022-05-06 05:50:00|11085.5|11081.5|11091.6|11087.6|11097.8|11093.8|11080|11076|112
1651816500000|2022-05-06 05:55:00|11090.6|11086.6|11083.7|11079.7|11102|11098|11082.7|11078.7|101
1651816800000|2022-05-06 06:00:00|11083.4|11079.4|11105|11101|11106.4|11101.1|11080.3|11075.1|227
1651817100000|2022-05-06 06:05:00|11105.1|11101.1|11123|11119|11127.5|11123.5|11100.8|11096|224
1651817400000|2022-05-06 06:10:00|11123.4|11119.4|11130.5|11126.5|11139|11133|11114|11110|413
1651817700000|2022-05-06 06:15:00|11129.8|11125.8|11119.3|11115.3|11133.6|11129.6|11115.6|11111.6|285
1651818000000|2022-05-06 06:20:00|11119.7|11115.7|11117.8|11113.8|11131.3|11127.3|11113.8|11109.8|135
1651818300000|2022-05-06 06:25:00|11117.4|11113.4|11113.7|11109.7|11119.1|11115.1|11103.4|11099.4|164
1651818600000|2022-05-06 06:30:00|11114|11110|11143.7|11139.7|11143.7|11139.7|11111.2|11107.2|280
1651818900000|2022-05-06 06:35:00|11143.8|11139.8|11136.2|11132.2|11149.2|11145.2|11133.5|11129.9|272
1651819200000|2022-05-06 06:40:00|11136.5|11132.5|11166.1|11162.1|11167|11163|11129.3|11126.5|399
1651819500000|2022-05-06 06:45:00|11166.5|11162.5|11152.1|11148.1|11179.6|11175.6|11152|11148|629
1651819800000|2022-05-06 06:50:00|11151.6|11147.6|11131.6|11127.6|11151.6|11147.6|11128.4|11124.6|323
1651820100000|2022-05-06 06:55:00|11132|11128|11122.4|11118.4|11141.9|11137.9|11114.4|11110.4|331
1651820400000|2022-05-06 07:00:00|11121.4|11117.4|11133.7|11129.7|11136.4|11132.7|11113.5|11110.1|548
1651820700000|2022-05-06 07:05:00|11135.2|11131.2|11131.5|11127.5|11152.3|11148.3|11128|11124|210
1651821000000|2022-05-06 07:10:00|11131.9|11127.9|11107|11103|11131.9|11127.9|11101.9|11097.9|484
1651821300000|2022-05-06 07:15:00|11107.9|11103.9|11128.4|11124.4|11135.1|11131.2|11107.4|11103.4|624
1651821600000|2022-05-06 07:20:00|11128.2|11124.2|11130.3|11126.3|11149.9|11145.9|11125|11121.6|622
1651821900000|2022-05-06 07:25:00|11129.9|11125.9|11102.9|11098.9|11131.6|11127.6|11100.8|11096.8|386
1651822200000|2022-05-06 07:30:00|11102.8|11100|11083.8|11079.8|11110.3|11106.3|11081.1|11077.2|533
1651822500000|2022-05-06 07:35:00|11083.7|11079.7|11053.7|11049.7|11090.7|11086.7|11045.3|11041.3|734
1651822800000|2022-05-06 07:40:00|11054.2|11050.2|11076|11072|11081.5|11077.5|11053.7|11049.7|631
1651823100000|2022-05-06 07:45:00|11075.9|11071.9|11067|11063|11089.1|11085.1|11066.1|11062.1|467
1651823400000|2022-05-06 07:50:00|11067.5|11063.5|11082.7|11078.7|11085.7|11081.7|11056.8|11053|496
1651823700000|2022-05-06 07:55:00|11082|11078|11082.6|11078.6|11085.6|11080.7|11065.6|11061.6|522
1651824000000|2022-05-06 08:00:00|11086.8|11078.8|11087.9|11083.9|11112.5|11108.5|11086.8|11078.8|1602
1651824300000|2022-05-06 08:05:00|11088.1|11084.1|11071.2|11067.2|11100.5|11096.5|11058.3|11053.3|1161
1651824600000|2022-05-06 08:10:00|11071.4|11067.4|11080.5|11076.5|11095.5|11091.5|11068.3|11064.9|893
1651824900000|2022-05-06 08:15:00|11080.9|11076.9|11105.1|11101.1|11106|11103.1|11073.6|11069.6|875
1651825200000|2022-05-06 08:20:00|11105|11101|11122.7|11118.7|11124.7|11120.7|11090.9|11086.9|1396
1651825500000|2022-05-06 08:25:00|11122.6|11119.8|11132.3|11128.3|11148.3|11144.3|11116.3|11112.3|4096
1651825800000|2022-05-06 08:30:00|11131.2|11127.2|11190.8|11186.8|11190.8|11187.9|11121.2|11114.7|5008
1651826100000|2022-05-06 08:35:00|11189.9|11187.1|11219.7|11215.7|11227.4|11224.4|11189.7|11186.5|1860
1651826400000|2022-05-06 08:40:00|11219.6|11215.6|11216.4|11212.4|11225.2|11221.3|11206.3|11202.8|898
1651826700000|2022-05-06 08:45:00|11217.8|11213.8|11215|11211|11228.9|11224.9|11207.7|11203.7|805
1651827000000|2022-05-06 08:50:00|11215.1|11211.1|11220.5|11216.5|11244.5|11240.5|11208.4|11205.5|589
1651827300000|2022-05-06 08:55:00|11220.9|11216.9|11218.5|11214.5|11236|11232|11212.8|11208.8|650
1651827600000|2022-05-06 09:00:00|11218.8|11214.8|11213.1|11209.1|11238|11234|11208.3|11204.5|799
1651827900000|2022-05-06 09:05:00|11213.5|11209.5|11222.9|11218.9|11238|11234.6|11213.5|11209.5|574
1651828200000|2022-05-06 09:10:00|11225.7|11217.7|11228.9|11224.9|11246.7|11243.5|11220.1|11216.2|751
1651828500000|2022-05-06 09:15:00|11227.5|11223.5|11252.4|11248.4|11267.9|11264|11220.1|11216.1|1237
1651828800000|2022-05-06 09:20:00|11252.7|11248.7|11245.9|11241.9|11258.4|11254.4|11235.3|11232.5|512
1651829100000|2022-05-06 09:25:00|11246.5|11242.5|11279.3|11275.3|11284.2|11281.4|11233.1|11229.1|1029
1651829400000|2022-05-06 09:30:00|11279.5|11275.5|11244.7|11240.7|11279.8|11276.9|11238.2|11234.5|751
1651829700000|2022-05-06 09:35:00|11244.8|11240.8|11263.4|11259.4|11269.5|11265.5|11244.3|11240.3|567
1651830000000|2022-05-06 09:40:00|11263.8|11259.8|11269|11265|11279.3|11275.3|11255.7|11251.7|748
1651830300000|2022-05-06 09:45:00|11265.7|11261.7|11277.5|11273.5|11283.5|11279.6|11260|11256|585
1651830600000|2022-05-06 09:50:00|11277.9|11273.9|11286.4|11283.6|11288.7|11285.7|11275.4|11272.1|946
1651830900000|2022-05-06 09:55:00|11288.5|11284.5|11298.2|11294.2|11300.2|11296.6|11272.4|11268.5|1020
1651831200000|2022-05-06 10:00:00|11297.9|11295.1|11295|11291|11301.3|11298.3|11285.6|11282.2|1278
1651831500000|2022-05-06 10:05:00|11294.9|11290.9|11298.3|11294.3|11301.6|11298.4|11291.3|11287.3|821
1651831800000|2022-05-06 10:10:00|11299.3|11295.3|11287.4|11283.4|11301.5|11298.1|11281.5|11278.5|563
1651832100000|2022-05-06 10:15:00|11286.6|11282.6|11297.5|11293.5|11298.4|11294.4|11284.4|11280.4|438
1651832400000|2022-05-06 10:20:00|11297.4|11293.4|11300.9|11296.9|11301.3|11298.3|11290.2|11286.2|711
1651832700000|2022-05-06 10:25:00|11301.3|11297.3|11294.2|11290.2|11301.5|11298.4|11287.5|11283.5|720
1651833000000|2022-05-06 10:30:00|11294.5|11290.5|11278.8|11274.8|11299.4|11295.4|11276.9|11273|801
1651833300000|2022-05-06 10:35:00|11279.8|11275.8|11285.8|11281.8|11293.4|11289.4|11277.7|11274|287
1651833600000|2022-05-06 10:40:00|11286.2|11282.2|11291.7|11287.7|11292.8|11289|11279.4|11275.4|676
1651833900000|2022-05-06 10:45:00|11291.8|11287.8|11292.1|11289.3|11292.5|11289.5|11283.8|11280.8|737
1651834200000|2022-05-06 10:50:00|11292.3|11289.5|11292.9|11288.9|11294.4|11291.5|11266.9|11262.9|501
1651834500000|2022-05-06 10:55:00|11293.2|11289.2|11289.7|11285.7|11301.3|11298.3|11288.2|11284.2|515
1651834800000|2022-05-06 11:00:00|11289|11285|11268.6|11264.6|11291.5|11287.5|11265.7|11261.7|461
1651835100000|2022-05-06 11:05:00|11268.2|11264.2|11266.6|11262.6|11269.7|11265.9|11249.2|11245.8|652
1651835400000|2022-05-06 11:10:00|11266|11262|11273|11270.2|11275.1|11271.1|11247|11243.6|741
1651835700000|2022-05-06 11:15:00|11271.9|11269.1|11281.1|11277.1|11287.2|11283.3|11261.6|11258.4|405
1651836000000|2022-05-06 11:20:00|11280.7|11276.7|11278.2|11274.2|11286.4|11283.4|11273.2|11269.2|182
1651836300000|2022-05-06 11:25:00|11278.9|11274.9|11293.5|11289.5|11298.9|11295.1|11271.8|11267.8|522
1651836600000|2022-05-06 11:30:00|11293.9|11289.9|11257.7|11253.7|11293.9|11290.3|11256.3|11252.3|799
1651836900000|2022-05-06 11:35:00|11257|11253|11262.5|11258.5|11264.8|11260.8|11252.7|11245.7|691
1651837200000|2022-05-06 11:40:00|11262.3|11258.3|11263|11260.2|11273.8|11269.8|11258.3|11254.9|296
1651837500000|2022-05-06 11:45:00|11263.2|11259.2|11259.5|11255.5|11273.9|11269.9|11257.8|11253.8|336
1651837800000|2022-05-06 11:50:00|11259.2|11256.4|11241.1|11237.1|11261.3|11257.3|11228.6|11224.7|1771
1651838100000|2022-05-06 11:55:00|11240.7|11236.7|11217|11213|11243.9|11239.9|11216|11212|446
1651838400000|2022-05-06 12:00:00|11216.8|11212.8|11250.1|11246.1|11256|11252|11216.6|11212.8|803
1651838700000|2022-05-06 12:05:00|11250.3|11246.3|11259.3|11255.3|11274.1|11270.4|11247.2|11244.3|752
1651839000000|2022-05-06 12:10:00|11258.9|11254.9|11240.9|11236.9|11263.2|11260.2|11239.8|11235.8|432
1651839300000|2022-05-06 12:15:00|11240.8|11236.8|11223.4|11219.4|11249.6|11245.6|11210.6|11206.6|939
1651839600000|2022-05-06 12:20:00|11223.3|11219.3|11215.7|11211.7|11229.3|11226.2|11215.2|11211.5|366
1651839900000|2022-05-06 12:25:00|11215.5|11211.5|11183.5|11179.5|11216.5|11212.5|11172.2|11167.4|1755
1651840200000|2022-05-06 12:30:00|11183.3|11180.5|11222.6|11218.6|11230.7|11226.7|11182.4|11179.5|876
1651840500000|2022-05-06 12:35:00|11223|11219|11246.2|11242.2|11253.4|11250.4|11220.1|11216.1|1008
1651840800000|2022-05-06 12:40:00|11245.3|11241.3|11219.1|11215.1|11245.8|11241.8|11207.9|11203.9|1004
1651841100000|2022-05-06 12:45:00|11219.3|11215.3|11182.4|11178.4|11220.9|11216.9|11180.3|11176.4|866
1651841400000|2022-05-06 12:50:00|11182.2|11179.4|11180.7|11176.7|11198.2|11194.2|11167.7|11163.7|664
1651841700000|2022-05-06 12:55:00|11179.7|11175.7|11184.5|11180.5|11184.5|11180.5|11167.5|11163.5|637
1651842000000|2022-05-06 13:00:00|11183.8|11179.8|11150.6|11146.6|11218.3|11214.4|11144.5|11141.5|2166
1651842300000|2022-05-06 13:05:00|11150.3|11146.3|11163.5|11159.5|11188.2|11184.5|11147.3|11143.3|871
1651842600000|2022-05-06 13:10:00|11163.9|11159.9|11163.3|11159.3|11183.2|11179.2|11150|11146|1144
1651842900000|2022-05-06 13:15:00|11164.3|11160.3|11145.9|11141.9|11174.3|11170.4|11132.4|11129.5|1600
1651843200000|2022-05-06 13:20:00|11145.4|11141.4|11188.2|11184.2|11198.7|11194.7|11144.9|11140.9|1588
1651843500000|2022-05-06 13:25:00|11188|11184|11223.3|11219.3|11223.5|11219.5|11179.8|11175.8|1702
1651843800000|2022-05-06 13:30:00|11223.7|11219.7|11222.5|11218.5|11233.3|11230.3|11204.5|11200.5|1606
1651844100000|2022-05-06 13:35:00|11220.6|11216.6|11184.6|11180.6|11221.5|11217.5|11172.3|11169.3|1289
1651844400000|2022-05-06 13:40:00|11185.3|11181.3|11130.6|11127.8|11185.3|11181.3|11122.7|11119|1780
1651844700000|2022-05-06 13:45:00|11130.5|11126.5|11121.6|11117.6|11134.8|11131|11087.1|11083.3|2597
1651845000000|2022-05-06 13:50:00|11122|11118|11110.5|11106.5|11131.9|11127.7|11100.9|11096.9|1911
1651845300000|2022-05-06 13:55:00|11110|11106|11085.9|11081.9|11126.6|11122.7|11073.8|11069.8|2079
1651845600000|2022-05-06 14:00:00|11086.9|11082.9|11079.4|11076.6|11094.9|11090.9|11055|11051.7|2664
1651845900000|2022-05-06 14:05:00|11079.6|11076.8|11115|11111|11121.6|11117.6|11079.6|11076.2|1683
1651846200000|2022-05-06 14:10:00|11114.9|11110.9|11127.7|11123.7|11130.3|11127.5|11091|11087.1|1892
1651846500000|2022-05-06 14:15:00|11127.6|11123.6|11144.2|11140.2|11150.8|11147|11114.5|11110.5|1727
1651846800000|2022-05-06 14:20:00|11144|11140|11135.9|11131.9|11160.1|11156.1|11131.9|11127.9|1657
1651847100000|2022-05-06 14:25:00|11135.6|11131.6|11160.1|11156.1|11176.3|11172.4|11131.8|11127.9|1712
1651847400000|2022-05-06 14:30:00|11159.7|11155.7|11168.4|11165.6|11192.1|11189.3|11156.5|11152.5|1715
1651847700000|2022-05-06 14:35:00|11167.9|11163.9|11171.7|11167.7|11185.6|11182.6|11162.5|11158.5|1244
1651848000000|2022-05-06 14:40:00|11171.9|11167.9|11220.5|11216.5|11231.3|11227.3|11171.6|11167.9|1768
1651848300000|2022-05-06 14:45:00|11220.9|11216.9|11235.9|11231.9|11253|11250|11219.8|11216|1586
1651848600000|2022-05-06 14:50:00|11236.2|11232.2|11258.5|11254.5|11258.5|11254.7|11230.8|11227.7|2254
1651848900000|2022-05-06 14:55:00|11257.7|11253.7|11256.3|11253.5|11276.4|11273.5|11242.7|11238.7|2414
1651849200000|2022-05-06 15:00:00|11255.4|11251.4|11276.5|11273.7|11291.8|11288.9|11253.3|11250.4|2461
1651849500000|2022-05-06 15:05:00|11277.1|11273.1|11242.3|11239.5|11279.6|11276.2|11235.2|11231.3|1791
1651849800000|2022-05-06 15:10:00|11242.6|11238.6|11283|11280.2|11287.3|11283.7|11228.5|11224.6|2406
1651850100000|2022-05-06 15:15:00|11283.2|11280.4|11283.7|11279.7|11302.6|11299.2|11281.2|11277.3|2205
1651850400000|2022-05-06 15:20:00|11283.6|11279.6|11285.1|11282.3|11292.2|11289.3|11265.1|11261.1|2067
1651850700000|2022-05-06 15:25:00|11285.3|11282.5|11280.2|11277.4|11298.5|11295.5|11276.8|11272.8|3794
1651851000000|2022-05-06 15:30:00|11280.8|11278|11265|11261|11281.9|11279.1|11244.7|11240.9|4937
1651851300000|2022-05-06 15:35:00|11264.7|11261.9|11230.2|11226.2|11270.8|11267.1|11228.1|11225.2|1595
1651851600000|2022-05-06 15:40:00|11229.3|11226.5|11291.8|11287.8|11302.1|11298.9|11226.2|11222.2|2260
1651851900000|2022-05-06 15:45:00|11291.4|11287.4|11293.3|11290.5|11304.6|11301.2|11278.6|11275.4|1587
1651852200000|2022-05-06 15:50:00|11292.5|11288.5|11286.4|11282.4|11300.1|11296.1|11275.8|11272.4|1713
1651852500000|2022-05-06 15:55:00|11287|11283|11267.6|11263.6|11290.4|11286.8|11257.8|11253.9|989
1651852800000|2022-05-06 16:00:00|11267.1|11263.1|11302|11298|11303.5|11300.4|11253.3|11249.3|1384
1651853100000|2022-05-06 16:05:00|11302.8|11298.8|11275.4|11271.4|11303|11299|11270.3|11266.5|1678
1651853400000|2022-05-06 16:10:00|11275.1|11271.1|11267.9|11263.9|11276.4|11272.5|11249.9|11245.9|1880
1651853700000|2022-05-06 16:15:00|11268.6|11264.6|11280.1|11276.1|11288.3|11284.3|11262.2|11258.2|1868
1651854000000|2022-05-06 16:20:00|11280.4|11276.4|11256.4|11252.4|11281.4|11277.4|11253.3|11249.4|1436
1651854300000|2022-05-06 16:25:00|11257.1|11253.1|11257.7|11253.7|11267.7|11264.5|11253.3|11249.5|807
1651854600000|2022-05-06 16:30:00|11258.7|11254.7|11260.3|11257.5|11268.3|11264.9|11244.6|11240.7|908
1651854900000|2022-05-06 16:35:00|11259.3|11256.5|11232.4|11228.4|11266|11262|11230.3|11226.3|1478
1651855200000|2022-05-06 16:40:00|11231.4|11228.6|11247.6|11243.6|11254.2|11251.2|11228.3|11224.4|1245
1651855500000|2022-05-06 16:45:00|11248|11244|11237.6|11233.6|11256.8|11252.8|11223.2|11219.8|1305
1651855800000|2022-05-06 16:50:00|11237.7|11233.7|11261.5|11257.5|11270.9|11267|11235.1|11231.6|1415
1651856100000|2022-05-06 16:55:00|11261.8|11257.8|11252.3|11248.3|11264.3|11260.6|11232.3|11228.4|677
1651856400000|2022-05-06 17:00:00|11252.4|11248.4|11280.1|11276.1|11290.7|11287|11248.4|11244.4|1404
1651856700000|2022-05-06 17:05:00|11280.3|11276.3|11281.8|11277.8|11285.3|11281.3|11260.6|11256.8|1112
1651857000000|2022-05-06 17:10:00|11282.2|11278.2|11212.9|11208.9|11292.1|11288.5|11211.3|11207.3|2659
1651857300000|2022-05-06 17:15:00|11211.8|11209|11197.5|11193.5|11220.4|11217|11185.8|11181.8|1953
1651857600000|2022-05-06 17:20:00|11197.1|11193.1|11187.8|11183.8|11206|11202|11184.3|11181.3|791
1651857900000|2022-05-06 17:25:00|11187.4|11183.4|11189.1|11185.1|11192.2|11189.4|11166.4|11163.5|934
1651858200000|2022-05-06 17:30:00|11188.6|11184.6|11213.5|11209.5|11214.8|11210.8|11179.1|11176.1|1657
1651858500000|2022-05-06 17:35:00|11213.4|11209.4|11202.2|11198.2|11225.9|11222.4|11194.9|11190.9|1147
1651858800000|2022-05-06 17:40:00|11202.4|11198.4|11190.5|11186.5|11207.2|11203.2|11189.2|11186.2|1192
1651859100000|2022-05-06 17:45:00|11190.3|11186.3|11170.6|11166.6|11212.4|11209|11160.8|11157.7|1556
1651859400000|2022-05-06 17:50:00|11171|11167|11163.4|11159.4|11182.4|11178.4|11160.5|11157.6|711
1651859700000|2022-05-06 17:55:00|11163.2|11159.2|11167.4|11163.4|11170.9|11167.5|11140.3|11136.3|1402
1651860000000|2022-05-06 18:00:00|11167.1|11163.1|11163.8|11159.8|11188.3|11184.5|11155.5|11151.5|2181
1651860300000|2022-05-06 18:05:00|11163.9|11159.9|11147.7|11144.9|11163.9|11159.9|11143.8|11140.9|1595
1651860600000|2022-05-06 18:10:00|11148.7|11144.7|11151.2|11147.2|11172.8|11168.8|11143.7|11139.7|2400
1651860900000|2022-05-06 18:15:00|11150.5|11146.5|11178.9|11174.9|11178.9|11174.9|11128.4|11125.4|1601
1651861200000|2022-05-06 18:20:00|11179.3|11175.3|11190.9|11186.9|11196.4|11192.5|11168.5|11164.5|2363
1651861500000|2022-05-06 18:25:00|11191.4|11187.4|11206.8|11204|11211|11207.6|11164.6|11160.6|12980
1651861800000|2022-05-06 18:30:00|11207.4|11202.8|11193.5|11190.7|11220.8|11216.9|11190.9|11186.9|2333
1651862100000|2022-05-06 18:35:00|11194.6|11190.6|11205.7|11201.7|11206.5|11202.5|11191.8|11188|769
1651862400000|2022-05-06 18:40:00|11205.5|11201.5|11204.9|11200.9|11216.2|11212.2|11204.2|11200.9|251
1651862700000|2022-05-06 18:45:00|11204.3|11200.3|11214.4|11210.4|11217.1|11213.4|11202.5|11198.8|550
1651863000000|2022-05-06 18:50:00|11214.3|11210.3|11241.6|11238.8|11244.1|11240.1|11213.2|11210.1|1215
1651863300000|2022-05-06 18:55:00|11241.9|11237.9|11238.5|11235.7|11259.3|11256|11237.6|11233.6|447
1651863600000|2022-05-06 19:00:00|11238.3|11235.5|11245|11241|11245.4|11241.4|11226.3|11223.5|186
1651863900000|2022-05-06 19:05:00|11244|11240|11236.3|11232.3|11248.4|11244.4|11233.4|11230.4|362
1651864200000|2022-05-06 19:10:00|11234.8|11230.8|11240.5|11236.5|11241.5|11237.6|11229.5|11225.5|174
1651864500000|2022-05-06 19:15:00|11240.4|11236.4|11244.4|11240.4|11246.5|11243.5|11237.3|11233.3|86
1651864800000|2022-05-06 19:20:00|11244.6|11240.6|11236|11232|11247.5|11243.7|11229.4|11225.5|320
1651865100000|2022-05-06 19:25:00|11236.6|11232.6|11236.6|11232.6|11238.6|11234.6|11222.1|11218.1|145
1651865400000|2022-05-06 19:30:00|11236.1|11232.1|11247.5|11244.7|11252.6|11248.8|11235.6|11231.6|222
1651865700000|2022-05-06 19:35:00|11247.7|11243.7|11265.3|11261.3|11267.6|11263.6|11246.5|11242.6|268
1651866000000|2022-05-06 19:40:00|11263.6|11259.6|11259.3|11255.3|11271|11267|11258.3|11254.4|156
1651866300000|2022-05-06 19:45:00|11260|11256|11259.6|11255.6|11268.2|11264.2|11255.3|11251.3|77
1651866600000|2022-05-06 19:50:00|11259.2|11255.2|11267.6|11263.6|11271.2|11268.2|11258.6|11254.6|192
1651866900000|2022-05-06 19:55:00|11267.4|11263.4|11264.5|11260.5|11267.4|11263.4|11255.6|11251.6|225
1651867200000|2022-05-06 20:00:00|11265|11262.2|11254.3|11250.3|11268.1|11264.1|11249.8|11245.8|124
1651867500000|2022-05-06 20:05:00|11254.2|11250.2|11260.3|11256.3|11263.9|11259.9|11251.1|11247.3|107
1651867800000|2022-05-06 20:10:00|11260.7|11256.7|11267.5|11263.5|11273.4|11269.4|11260.7|11256.7|144
1651868100000|2022-05-06 20:15:00|11267.9|11263.9|11264.9|11260.9|11267.9|11263.9|11260.9|11257.5|36
1651868400000|2022-05-06 20:20:00|11265.9|11261.9|11272.1|11268.1|11272.6|11268.8|11259.9|11256.9|84
1651868700000|2022-05-06 20:25:00|11272.7|11268.7|11265.7|11261.7|11273.4|11269.7|11260|11256|121
1651869000000|2022-05-06 20:30:00|11265.3|11261.3|11255.5|11251.5|11265.3|11261.3|11245.7|11242.7|128
1651869300000|2022-05-06 20:35:00|11254.6|11251.8|11239.8|11235.8|11255.5|11251.8|11239.8|11235.8|105
1651869600000|2022-05-06 20:40:00|11240.2|11236.2|11239.9|11235.9|11248.5|11245.3|11237.5|11234.4|241
1651869900000|2022-05-06 20:45:00|11240.1|11236.1|11259.5|11255.5|11259.5|11255.6|11234.4|11231|252
1651870200000|2022-05-06 20:50:00|11258.4|11255.6|11264.1|11260.1|11274|11270|11257.5|11254.2|253
1651870500000|2022-05-06 20:55:00|11263.6|11259.6|11268.1|11260.1|11272.1|11266.5|11256.4|11251.8|71
1652047200000|2022-05-08 22:00:00|11223|11215|11156.9|11152.9|11231.5|11225.2|11156.9|11151.9|271
1652047500000|2022-05-08 22:05:00|11156.7|11152.7|11148.6|11140.6|11160.7|11155.5|11131.9|11126.9|334
1652047800000|2022-05-08 22:10:00|11143.8|11141|11174|11166|11183.6|11175.6|11143.8|11141|82
1652048100000|2022-05-08 22:15:00|11174.5|11166.5|11157|11153|11180.9|11172.9|11156.4|11150|19
1652048400000|2022-05-08 22:20:00|11157.4|11153.4|11159.8|11155.8|11163.9|11156.4|11156.3|11149.5|40
1652048700000|2022-05-08 22:25:00|11160.3|11156.3|11170.5|11162.5|11170.7|11166.5|11158|11152|87
1652049000000|2022-05-08 22:30:00|11168.8|11164.8|11155.2|11147.2|11169.3|11165.3|11151.8|11144.8|206
1652049300000|2022-05-08 22:35:00|11154.8|11146.8|11157.5|11149.5|11161.8|11153.8|11148.8|11140.8|35
1652049600000|2022-05-08 22:40:00|11157.6|11149.6|11155.8|11147.8|11169.1|11161.1|11153|11145.3|13
1652049900000|2022-05-08 22:45:00|11155|11147|11152.6|11148.6|11155.6|11148.9|11141.8|11137.1|254
1652050200000|2022-05-08 22:50:00|11152.4|11148.4|11136.4|11132.4|11152.8|11148.4|11129.4|11123.8|65
1652050500000|2022-05-08 22:55:00|11134.9|11130.9|11128.9|11120.9|11134.9|11130.9|11119.6|11113.3|25
1652050800000|2022-05-08 23:00:00|11126.6|11122.6|11111.7|11103.7|11127.1|11122.6|11102|11098.6|177
1652051100000|2022-05-08 23:05:00|11112.4|11104.4|11122.9|11114.9|11132.4|11124.4|11111.7|11103.7|106
1652051400000|2022-05-08 23:10:00|11121.4|11117.4|11124|11116|11125.9|11119.9|11115.4|11110.2|6
1652051700000|2022-05-08 23:15:00|11122.4|11118.4|11123.2|11115.2|11132|11126.9|11108.4|11103.5|77
1652052000000|2022-05-08 23:20:00|11120.7|11116.7|11112.3|11104.3|11121.8|11116.7|11104.2|11099.7|11
1652052300000|2022-05-08 23:25:00|11113.7|11105.7|11109.2|11101.2|11118.5|11111.5|11105.7|11098.7|13
1652052600000|2022-05-08 23:30:00|11109.5|11101.5|11113.3|11105.3|11118.6|11114.6|11096.7|11090|13
1652052900000|2022-05-08 23:35:00|11113.6|11105.6|11123.1|11119.1|11123.1|11119.1|11103|11095|22
1652053200000|2022-05-08 23:40:00|11123.6|11119.6|11120.3|11112.3|11126.1|11120.8|11112.1|11104.1|18
1652053500000|2022-05-08 23:45:00|11117.6|11113.6|11140.2|11132.2|11146.9|11140.9|11113.5|11109.8|83
1652053800000|2022-05-08 23:50:00|11141.6|11133.6|11142.9|11134.9|11151.7|11146.2|11137.6|11131.1|57
1652054100000|2022-05-08 23:55:00|11141.7|11133.7|11133|11129|11147.2|11141.7|11132.1|11129|129
1652054400000|2022-05-09 00:00:00|11133.2|11129.2|11106.9|11102.9|11139.7|11135.4|11106.4|11102.4|228
1652054700000|2022-05-09 00:05:00|11107.2|11103.2|11136|11132|11136.3|11132.3|11107.2|11103.2|94
1652055000000|2022-05-09 00:10:00|11135.7|11131.7|11136.2|11132.2|11146.2|11142.2|11128.5|11124.5|121
1652055300000|2022-05-09 00:15:00|11136.5|11132.5|11123.8|11119.8|11136.5|11132.5|11120.7|11116.7|18
1652055600000|2022-05-09 00:20:00|11124.1|11120.1|11141.8|11137.8|11143.6|11139.6|11124.1|11120.1|22
1652055900000|2022-05-09 00:25:00|11144|11140|11129|11125|11146.3|11142.3|11126|11122|59
1652056200000|2022-05-09 00:30:00|11128.6|11124.6|11134.9|11130.9|11143.6|11139.6|11127.5|11123.5|41
1652056500000|2022-05-09 00:35:00|11134.8|11130.8|11136.8|11132.8|11139.1|11135.1|11122.2|11119.3|38
1652056800000|2022-05-09 00:40:00|11137.3|11133.3|11126.1|11122.1|11138.1|11134.2|11122.3|11119.2|47
1652057100000|2022-05-09 00:45:00|11125.9|11121.9|11129.9|11125.9|11131.9|11127.9|11125.6|11121.6|39
1652057400000|2022-05-09 00:50:00|11129.7|11125.7|11124.2|11120.2|11133|11129|11123.7|11119.7|12
1652057700000|2022-05-09 00:55:00|11126.4|11122.4|11108.7|11104.7|11126.7|11122.7|11105.2|11101.2|49
1652058000000|2022-05-09 01:00:00|11108|11104|11054.2|11050.2|11109.3|11105.3|11048.6|11045.7|1158
1652058300000|2022-05-09 01:05:00|11054.5|11050.5|11028.8|11024.8|11069.1|11065.1|11028.2|11024.2|513
1652058600000|2022-05-09 01:10:00|11029.2|11025.2|11028.1|11024.1|11048.3|11043.5|11024|11021|247
1652058900000|2022-05-09 01:15:00|11027.1|11023.1|11030.4|11026.4|11041.1|11037.1|11010.3|11006.3|284
1652059200000|2022-05-09 01:20:00|11032.9|11028.9|11042.1|11038.1|11049.9|11045.9|11028.9|11024.9|166
1652059500000|2022-05-09 01:25:00|11039.6|11035.6|11044.6|11040.6|11054.8|11050.8|11027.8|11023.8|124
1652059800000|2022-05-09 01:30:00|11044.3|11040.3|11093.4|11089.4|11094.6|11090.6|11040.7|11034.4|330
1652060100000|2022-05-09 01:35:00|11093.2|11089.2|11104.1|11100.1|11112.7|11108.7|11087.3|11083.4|468
1652060400000|2022-05-09 01:40:00|11102.1|11098.1|11110.9|11108.1|11114.2|11110.5|11100.6|11097|183
1652060700000|2022-05-09 01:45:00|11111.1|11108.3|11137.9|11133.9|11144|11141|11107.9|11103.9|356
1652061000000|2022-05-09 01:50:00|11137.5|11133.5|11159.2|11155.2|11163.2|11160.3|11135.1|11131.4|308
1652061300000|2022-05-09 01:55:00|11159.5|11155.5|11158.5|11154.5|11174.5|11170.5|11147.7|11143.7|324
1652061600000|2022-05-09 02:00:00|11158.2|11154.2|11143.3|11139.3|11182.1|11178.1|11142|11138|474
1652061900000|2022-05-09 02:05:00|11143|11139|11144.1|11140.1|11161|11157|11136.3|11132.3|364
1652062200000|2022-05-09 02:10:00|11144.3|11140.3|11159.9|11155.9|11169.3|11165.3|11142.6|11138.6|115
1652062500000|2022-05-09 02:15:00|11157.8|11155|11139.6|11135.6|11162.3|11158.3|11131.8|11127.8|105
1652062800000|2022-05-09 02:20:00|11143.6|11137.1|11141.4|11137.4|11143.6|11138.4|11133.1|11129.1|54
1652063100000|2022-05-09 02:25:00|11140.1|11136.1|11132.4|11128.4|11141.4|11137.4|11129.2|11124.2|27
1652063400000|2022-05-09 02:30:00|11134.6|11130.6|11161.9|11157.9|11163|11160|11134.6|11130.6|122
1652063700000|2022-05-09 02:35:00|11161.2|11157.2|11148.7|11144.7|11166.5|11162.5|11145.4|11141.4|55
1652064000000|2022-05-09 02:40:00|11148|11144|11135|11131|11151.7|11146.7|11130.9|11127.2|85
1652064300000|2022-05-09 02:45:00|11137.3|11129.3|11173.1|11169.1|11176.8|11170.8|11136|11129.3|109
1652064600000|2022-05-09 02:50:00|11174.3|11170.3|11216.5|11212.5|11236|11232|11174.3|11170.3|448
1652064900000|2022-05-09 02:55:00|11216|11212|11228.6|11224.6|11244.6|11239.1|11213.5|11209.5|202
1652065200000|2022-05-09 03:00:00|11228.3|11224.3|11234|11230|11248.3|11245.1|11219.3|11215.3|190
1652065500000|2022-05-09 03:05:00|11233.6|11229.6|11224.8|11220.8|11239.4|11233|11220.5|11215.5|94
1652065800000|2022-05-09 03:10:00|11224.6|11220.6|11244.9|11240.9|11260.4|11254.4|11217.1|11212.6|324
1652066100000|2022-05-09 03:15:00|11245.1|11241.1|11237.2|11233.2|11253.6|11248.6|11234.2|11229.6|83
1652066400000|2022-05-09 03:20:00|11235.2|11231.2|11245.6|11241.6|11259.6|11255.6|11226.7|11222.2|161
1652066700000|2022-05-09 03:25:00|11246.6|11242.6|11261.2|11257.2|11267.5|11263.8|11240|11236|218
1652067000000|2022-05-09 03:30:00|11260.5|11256.5|11237.8|11233.8|11260.5|11256.5|11235.5|11228.7|81
1652067300000|2022-05-09 03:35:00|11238.8|11234.8|11230.9|11222.9|11239.3|11234.8|11218|11214|167
1652067600000|2022-05-09 03:40:00|11230.5|11222.5|11213.5|11209.5|11230.5|11224.8|11210.7|11204.7|85
1652067900000|2022-05-09 03:45:00|11213.7|11209.7|11211.5|11207.5|11217.3|11213.3|11201.9|11196.5|136
1652068200000|2022-05-09 03:50:00|11208|11204|11203|11199|11216.3|11210.3|11203|11199|74
1652068500000|2022-05-09 03:55:00|11201.9|11199.1|11214.1|11210.1|11216.9|11212.9|11197|11193.5|50
1652068800000|2022-05-09 04:00:00|11213.8|11209.8|11206.6|11202.6|11215.4|11210.8|11204.9|11200.9|19
1652069100000|2022-05-09 04:05:00|11206.7|11202.7|11213.2|11209.2|11213.2|11209.2|11206.2|11202.2|10
1652069400000|2022-05-09 04:10:00|11213.4|11209.4|11206.4|11202.4|11218.2|11213.7|11206.4|11202.4|87
1652069700000|2022-05-09 04:15:00|11205.9|11201.9|11215.2|11211.2|11219.2|11215.2|11204.9|11200.9|28
1652070000000|2022-05-09 04:20:00|11214.9|11210.9|11221|11217|11222|11219|11214.4|11210.4|55
1652070300000|2022-05-09 04:25:00|11221.4|11217.4|11218.8|11214.8|11221.9|11217.9|11209.9|11205.5|150
1652070600000|2022-05-09 04:30:00|11221.2|11213.2|11210.7|11206.7|11221.2|11215.7|11209.3|11203.3|16
1652070900000|2022-05-09 04:35:00|11210.3|11206.3|11204.6|11200.6|11213.8|11209.8|11202.6|11198.3|128
1652071200000|2022-05-09 04:40:00|11205|11201|11211.8|11207.8|11214.1|11210.1|11198.3|11193.5|98
1652071500000|2022-05-09 04:45:00|11212.1|11208.1|11218.6|11214.6|11220.1|11214.7|11211.8|11207.3|16
1652071800000|2022-05-09 04:50:00|11217.8|11213.8|11201.3|11197.3|11217.8|11213.8|11197.9|11193.9|41
1652072100000|2022-05-09 04:55:00|11200.8|11196.8|11203.6|11199.6|11207.9|11201.6|11198.9|11193.2|16
1652072400000|2022-05-09 05:00:00|11203.9|11199.9|11204.6|11200.6|11209.6|11205.6|11200.6|11196.1|34
1652072700000|2022-05-09 05:05:00|11204.4|11200.4|11211.2|11203.2|11216.2|11211.4|11195.7|11191.7|34
1652073000000|2022-05-09 05:10:00|11211|11203|11224.2|11220.2|11231.2|11225.8|11207.5|11202.9|85
1652073300000|2022-05-09 05:15:00|11222.6|11218.6|11220|11212|11230.8|11226.2|11213.3|11208.8|72
1652073600000|2022-05-09 05:20:00|11217.3|11213.3|11206.7|11202.7|11217.3|11213.3|11201.7|11195.5|80
1652073900000|2022-05-09 05:25:00|11206.2|11202.2|11205.6|11201.6|11210.2|11206.2|11196.2|11192.2|34
1652074200000|2022-05-09 05:30:00|11205.5|11201.5|11239.6|11235.6|11241|11236.3|11196.4|11192.6|488
1652074500000|2022-05-09 05:35:00|11239.8|11235.8|11235.8|11231.8|11247.3|11243.6|11234.1|11229.1|224
1652074800000|2022-05-09 05:40:00|11236.1|11232.1|11215.4|11211.4|11236.1|11232.1|11208.3|11204.3|53
1652075100000|2022-05-09 05:45:00|11216.6|11212.6|11214.8|11210.8|11237.6|11231.4|11204.5|11201.4|153
1652075400000|2022-05-09 05:50:00|11217.3|11209.3|11170.2|11166.2|11217.9|11213.2|11168.1|11164.2|403
1652075700000|2022-05-09 05:55:00|11171.7|11167.7|11157|11153|11177.7|11172.4|11150.4|11143.6|230
1652076000000|2022-05-09 06:00:00|11156.7|11152.7|11134.7|11130.7|11174|11168.9|11134.7|11130.7|407
1652076300000|2022-05-09 06:05:00|11133.1|11130.3|11148.9|11144.9|11154.5|11150.5|11130.2|11126.2|294
1652076600000|2022-05-09 06:10:00|11148|11144|11159.7|11155.7|11163|11160|11140.6|11137.7|387
1652076900000|2022-05-09 06:15:00|11159.8|11155.8|11145.3|11141.3|11165.7|11161.7|11135.7|11132|125
1652077200000|2022-05-09 06:20:00|11142.2|11138.2|11154.6|11150.6|11157.1|11152.5|11140.7|11136.7|59
1652077500000|2022-05-09 06:25:00|11154.8|11150.8|11165.8|11161.8|11167.3|11163.3|11150.2|11146.2|64
1652077800000|2022-05-09 06:30:00|11166.4|11162.4|11164.3|11160.3|11176.1|11172.1|11160|11156|69
1652078100000|2022-05-09 06:35:00|11164.5|11160.5|11158.4|11154.4|11173.8|11169.8|11156.3|11152.3|125
1652078400000|2022-05-09 06:40:00|11158.3|11154.3|11141.9|11137.9|11158.6|11154.6|11125.3|11121.3|279
1652078700000|2022-05-09 06:45:00|11141.6|11137.6|11143.4|11139.4|11162.1|11155.6|11133.9|11129.1|208
1652079000000|2022-05-09 06:50:00|11142.2|11138.2|11142.4|11138.4|11144.2|11138.7|11131.6|11128.4|195
1652079300000|2022-05-09 06:55:00|11142.6|11138.6|11096.6|11092.6|11145.2|11139.5|11093.6|11087.9|890
1652079600000|2022-05-09 07:00:00|11096.2|11092.2|11093.5|11089.5|11111|11107|11089.5|11085.5|361
1652079900000|2022-05-09 07:05:00|11093.7|11089.7|11097|11093|11105.7|11102.9|11083.9|11080.1|368
1652080200000|2022-05-09 07:10:00|11096.7|11092.7|11100.3|11096.3|11109.3|11105.3|11095.7|11091.7|192
1652080500000|2022-05-09 07:15:00|11100.7|11096.7|11090.7|11086.7|11111|11107|11081.4|11077.4|281
1652080800000|2022-05-09 07:20:00|11090.8|11086.8|11065.3|11061.3|11094.2|11090.2|11058|11054|628
1652081100000|2022-05-09 07:25:00|11066.3|11062.3|11056.1|11052.1|11066.3|11062.3|11027.2|11023.2|1509
1652081400000|2022-05-09 07:30:00|11055.5|11051.5|11074.1|11070.1|11079.1|11075.1|11041.4|11037.5|834
1652081700000|2022-05-09 07:35:00|11073.8|11069.8|11061.9|11057.9|11076.8|11072.8|11051.8|11047.8|646
1652082000000|2022-05-09 07:40:00|11062.3|11058.3|11083.4|11079.4|11086.9|11082.9|11050.2|11046.9|1153
1652082300000|2022-05-09 07:45:00|11083.1|11079.1|11120.2|11116.2|11133.2|11129.2|11079.2|11075.2|1120
1652082600000|2022-05-09 07:50:00|11119.8|11115.8|11107.8|11103.8|11122.7|11118.7|11098.1|11095.3|570
1652082900000|2022-05-09 07:55:00|11107.7|11103.7|11117.4|11113.4|11121.3|11117.3|11096.2|11092.2|595
1652083200000|2022-05-09 08:00:00|11116.8|11112.8|11093.3|11089.3|11116.9|11112.9|11078.5|11074.5|1460
1652083500000|2022-05-09 08:05:00|11093.1|11089.1|11108.9|11104.9|11108.9|11104.9|11082.4|11079|796
1652083800000|2022-05-09 08:10:00|11109.1|11105.1|11151.5|11147.5|11152.2|11148.2|11102.8|11098.8|479
1652084100000|2022-05-09 08:15:00|11151|11147|11137.4|11133.4|11159|11155.1|11124.7|11120.7|1774
1652084400000|2022-05-09 08:20:00|11136.8|11132.8|11133.7|11129.7|11151.7|11146.5|11128|11124.4|1336
1652084700000|2022-05-09 08:25:00|11133.4|11129.4|11129.8|11127|11150.1|11147|11126.2|11122.2|4019
1652085000000|2022-05-09 08:30:00|11130.9|11126.9|11078|11074|11139.2|11135.2|11074.9|11072|3596
1652085300000|2022-05-09 08:35:00|11075.9|11071.9|11058.6|11055.8|11075.9|11072.3|11058.5|11055.4|1681
1652085600000|2022-05-09 08:40:00|11060.4|11056.4|11066.2|11062.2|11071|11067.3|11044.9|11040.9|1662
1652085900000|2022-05-09 08:45:00|11066|11062|11102|11098|11107.3|11103.3|11062.9|11058.9|1222
1652086200000|2022-05-09 08:50:00|11102.2|11098.2|11099.5|11095.5|11106.4|11102.4|11089.6|11086.8|441
1652086500000|2022-05-09 08:55:00|11099.3|11095.3|11079.4|11075.4|11099.3|11095.3|11073.8|11069.8|656
1652086800000|2022-05-09 09:00:00|11079|11075|11076|11072|11086.2|11083.1|11068.9|11066|386
1652087100000|2022-05-09 09:05:00|11075.7|11071.7|11055.3|11051.3|11076.8|11073.1|11046.7|11042.7|930
1652087400000|2022-05-09 09:10:00|11055.5|11051.5|11075.6|11071.6|11076.4|11072.4|11049.7|11045.7|314
1652087700000|2022-05-09 09:15:00|11075.4|11071.4|11090.7|11086.7|11093.6|11089.6|11070.6|11066.6|603
1652088000000|2022-05-09 09:20:00|11089.7|11085.7|11058.3|11054.3|11098.1|11094.1|11054.4|11050.4|952
1652088300000|2022-05-09 09:25:00|11057.8|11053.8|11042.9|11038.9|11063.6|11059.6|11022.3|11017|1234
1652088600000|2022-05-09 09:30:00|11043.2|11039.2|10988.6|10984.6|11047.4|11043.4|10979.8|10975.8|3151
1652088900000|2022-05-09 09:35:00|10988.5|10985.7|10953.3|10949.3|10990.1|10986.1|10941.2|10938.3|2548
1652089200000|2022-05-09 09:40:00|10952.4|10948.4|10989.6|10985.6|10993.6|10989.9|10949.2|10945.5|2013
1652089500000|2022-05-09 09:45:00|10989.4|10985.4|11003.6|10999.6|11004.8|11001.7|10980.5|10976.5|1772
1652089800000|2022-05-09 09:50:00|11003.3|10999.3|11004.9|11000.9|11013.4|11009.9|10991.8|10987.9|1218
1652090100000|2022-05-09 09:55:00|11004.6|11000.6|11005.9|11001.9|11022.2|11018.2|10997.2|10993.2|738
1652090400000|2022-05-09 10:00:00|11006|11002|10997.5|10993.5|11030.1|11026.1|10996.9|10992.9|983
1652090700000|2022-05-09 10:05:00|10997.9|10995.1|10978|10974|11004.4|11000.6|10973.5|10969.5|865
1652091000000|2022-05-09 10:10:00|10978.2|10974.2|10996.5|10992.5|10997.8|10993.8|10977.7|10973.7|527
1652091300000|2022-05-09 10:15:00|10996.3|10992.3|11007.4|11003.4|11017.1|11013.9|10992.7|10988.8|1577
1652091600000|2022-05-09 10:20:00|11006.4|11002.4|10957.6|10953.6|11009.7|11005.7|10955.8|10951.8|838
1652091900000|2022-05-09 10:25:00|10957.3|10953.3|10958.5|10954.5|10972.9|10968.9|10951.3|10947.3|1023
1652092200000|2022-05-09 10:30:00|10958.3|10954.3|10977.3|10974.5|10979.4|10975.4|10949.7|10946.8|528
1652092500000|2022-05-09 10:35:00|10976.6|10973.3|10970.8|10966.8|10984.8|10980.9|10970.8|10966.8|510
1652092800000|2022-05-09 10:40:00|10971.1|10967.1|10964.4|10960.4|10973|10969.9|10952|10948|447
1652093100000|2022-05-09 10:45:00|10964.3|10960.3|10931.7|10927.7|10964.3|10960.3|10901.2|10898.3|3086
1652093400000|2022-05-09 10:50:00|10931.4|10927.4|10947.4|10943.4|10952.3|10949.5|10928.6|10923.1|766
1652093700000|2022-05-09 10:55:00|10947.7|10943.7|10944.2|10940.2|10963|10959|10942.4|10938.4|1021
1652094000000|2022-05-09 11:00:00|10944.5|10940.5|10948.8|10944.8|10959|10955.6|10935.2|10931.2|473
1652094300000|2022-05-09 11:05:00|10946.8|10942.8|10934.7|10930.7|10958.1|10953.6|10933.4|10929.4|489
1652094600000|2022-05-09 11:10:00|10934.4|10930.4|10946.3|10942.3|10949.8|10945.8|10931.8|10928.5|434
1652094900000|2022-05-09 11:15:00|10946.8|10942.8|10951|10947|10961.6|10957.6|10946.2|10942.2|211
1652095200000|2022-05-09 11:20:00|10950.8|10946.8|10945.2|10941.2|10950.8|10946.8|10931.7|10928.6|510
1652095500000|2022-05-09 11:25:00|10946|10942|10932.8|10928.8|10948.2|10945.4|10931.7|10927.8|374
1652095800000|2022-05-09 11:30:00|10933.6|10929.6|10888.4|10884.4|10947.6|10943.6|10880.3|10877.2|1766
1652096100000|2022-05-09 11:35:00|10888.6|10884.6|10916|10912|10918.7|10914.7|10882.1|10879.1|880
1652096400000|2022-05-09 11:40:00|10915.9|10911.9|10870.2|10866.2|10917.9|10913.9|10868.1|10864.4|1639
1652096700000|2022-05-09 11:45:00|10869.3|10866.5|10882.2|10878.2|10887.1|10883.1|10858.2|10854.2|1073
1652097000000|2022-05-09 11:50:00|10882|10878|10897.9|10893.9|10907|10903.6|10870.2|10866.2|579
1652097300000|2022-05-09 11:55:00|10897.7|10893.7|10897.8|10893.8|10906.5|10902.5|10886.7|10882.7|395
1652097600000|2022-05-09 12:00:00|10898.2|10894.2|10910.8|10906.8|10917.2|10913.3|10880|10876|793
1652097900000|2022-05-09 12:05:00|10910.6|10906.6|10941.3|10937.3|10944.8|10940.8|10907|10903|1249
1652098200000|2022-05-09 12:10:00|10941.5|10937.5|10932.4|10928.4|10948.1|10944.1|10920.1|10916.1|595
1652098500000|2022-05-09 12:15:00|10932.6|10928.6|10960.2|10956.2|10963.3|10959.3|10924.1|10920.1|942
1652098800000|2022-05-09 12:20:00|10960.9|10956.9|10951.4|10947.4|10972.3|10969.5|10943.9|10939.9|844
1652099100000|2022-05-09 12:25:00|10950.8|10946.8|10945.7|10941.7|10956.5|10952.5|10930.6|10926.6|550
1652099400000|2022-05-09 12:30:00|10946.4|10942.4|10954.6|10950.6|10961.7|10957.7|10934.1|10930.1|522
1652099700000|2022-05-09 12:35:00|10954.4|10950.4|10939.9|10937.1|10963.2|10959.2|10933.9|10930|355
1652100000000|2022-05-09 12:40:00|10942.5|10938.5|10942.7|10938.7|10953.4|10949.4|10930.9|10928|475
1652100300000|2022-05-09 12:45:00|10942.5|10938.5|10942.7|10938.7|10958.3|10954.3|10933.7|10929.7|440
1652100600000|2022-05-09 12:50:00|10942.5|10938.5|10977.6|10973.6|10979.6|10975.6|10934.9|10931.2|605
1652100900000|2022-05-09 12:55:00|10977.3|10973.3|10946.2|10942.2|10981|10977|10938.2|10934.2|839
1652101200000|2022-05-09 13:00:00|10947.5|10939.5|10992.1|10988.1|10992.5|10989.1|10912|10908.3|1617
1652101500000|2022-05-09 13:05:00|10992|10988|11008.9|11004.9|11016.6|11013.1|10977.1|10973.1|1990
1652101800000|2022-05-09 13:10:00|11008.3|11004.3|11039.4|11035.4|11047.9|11044|10987.4|10983.4|1112
1652102100000|2022-05-09 13:15:00|11038.8|11034.8|11010.4|11006.4|11041.9|11038.2|11003.4|10999.4|793
1652102400000|2022-05-09 13:20:00|11012.4|11008.4|10978.7|10974.7|11013.9|11009.9|10963|10960.2|1259
1652102700000|2022-05-09 13:25:00|10978.9|10974.9|10937.2|10933.2|11000.2|10996.2|10933.9|10929.9|1176
1652103000000|2022-05-09 13:30:00|10936.6|10932.6|10935|10931|10962.2|10958.5|10925.1|10921.1|1321
1652103300000|2022-05-09 13:35:00|10935.2|10931.2|10917.7|10913.7|10963.7|10959.7|10916.3|10912.3|1029
1652103600000|2022-05-09 13:40:00|10917.2|10913.2|10883.2|10879.2|10921.5|10917.5|10880.1|10876.4|2140
1652103900000|2022-05-09 13:45:00|10881.7|10877.7|10891.8|10887.8|10898.8|10894.8|10864.5|10860.6|2180
1652104200000|2022-05-09 13:50:00|10891.6|10887.6|10904.8|10900.8|10920.3|10916.3|10885.2|10881.2|1227
1652104500000|2022-05-09 13:55:00|10904.5|10900.5|10897.5|10893.5|10927.4|10923.4|10879.5|10875.5|1358
1652104800000|2022-05-09 14:00:00|10897.1|10893.1|10900.7|10896.7|10926.4|10922.4|10880.7|10877.5|1266
1652105100000|2022-05-09 14:05:00|10900.9|10896.9|10911.7|10907.7|10919.2|10915.2|10894.9|10890.9|864
1652105400000|2022-05-09 14:10:00|10913.9|10909.9|10919.9|10915.9|10937.2|10933.3|10906.3|10902.6|1427
1652105700000|2022-05-09 14:15:00|10920.1|10916.1|10841|10838.2|10931.7|10928.7|10841|10837.7|2724
1652106000000|2022-05-09 14:20:00|10840.8|10838|10792.9|10788.9|10840.8|10838|10771.6|10767.6|7124
1652106300000|2022-05-09 14:25:00|10792.6|10789.8|10787.1|10783.1|10812.9|10808.9|10781.9|10777.9|2438
1652106600000|2022-05-09 14:30:00|10786.6|10782.6|10773.2|10769.2|10813.4|10809.4|10759.5|10756.1|3260
1652106900000|2022-05-09 14:35:00|10773.8|10769.8|10733.7|10730.9|10783.1|10779.1|10730.2|10727.3|4458
1652107200000|2022-05-09 14:40:00|10734|10731.2|10744.6|10740.6|10780.7|10777|10724.4|10720.7|3038
1652107500000|2022-05-09 14:45:00|10744.5|10740.5|10751.4|10747.4|10772.1|10768.1|10734.3|10730.3|1331
1652107800000|2022-05-09 14:50:00|10751.8|10747.8|10681.6|10677.6|10751.8|10747.8|10681.4|10677.4|3411
1652108100000|2022-05-09 14:55:00|10681.4|10677.4|10711.1|10708.3|10720.2|10716.2|10675.5|10671.5|2105
1652108400000|2022-05-09 15:00:00|10712|10708|10713.8|10709.8|10725.9|10721.9|10692.5|10689.6|2251
1652108700000|2022-05-09 15:05:00|10713.4|10709.4|10745.8|10741.8|10748.8|10745.1|10700.3|10696.3|3196
1652109000000|2022-05-09 15:10:00|10744.9|10742.1|10734.7|10730.7|10759.4|10755.5|10723.9|10719.9|1791
1652109300000|2022-05-09 15:15:00|10734.1|10730.1|10693.7|10689.7|10740.4|10736.4|10692.4|10689.5|2362
1652109600000|2022-05-09 15:20:00|10692.3|10688.3|10632.1|10628.1|10692.3|10688.3|10615.8|10611.8|6005
1652109900000|2022-05-09 15:25:00|10631.9|10627.9|10579.7|10576.9|10643.5|10638.5|10576.2|10572.2|6892
1652110200000|2022-05-09 15:30:00|10580.6|10576.6|10578.8|10574.8|10600.4|10597.3|10559.1|10555.1|5523
1652110500000|2022-05-09 15:35:00|10578.4|10574.4|10596.4|10592.4|10598.1|10594.3|10562.3|10558.4|1886
1652110800000|2022-05-09 15:40:00|10595.8|10591.8|10594.3|10591.5|10625.6|10621.6|10584.6|10580.6|1708
1652111100000|2022-05-09 15:45:00|10594.2|10590.2|10636.7|10632.7|10637|10633|10586.4|10582.4|2086
1652111400000|2022-05-09 15:50:00|10636.4|10632.4|10653|10649|10679.2|10675.2|10636.4|10632.4|2414
1652111700000|2022-05-09 15:55:00|10653.2|10649.2|10652|10648|10669.7|10665.7|10641.1|10637.3|1314
1652112000000|2022-05-09 16:00:00|10651.4|10648.6|10634.5|10630.5|10654.8|10650.8|10619.6|10616.2|1369
1652112300000|2022-05-09 16:05:00|10632.7|10628.7|10649.2|10645.2|10667.8|10664|10631.5|10627.5|1653
1652112600000|2022-05-09 16:10:00|10648.7|10644.7|10674.3|10670.3|10685.7|10681.9|10648.2|10644.2|1243
1652112900000|2022-05-09 16:15:00|10674.7|10670.7|10683.8|10679.8|10712.1|10708.1|10674.7|10670.7|2066
1652113200000|2022-05-09 16:20:00|10683.5|10679.5|10700.6|10696.6|10707.4|10704.4|10675.6|10671.6|1201
1652113500000|2022-05-09 16:25:00|10700.1|10696.1|10684.4|10680.4|10707.6|10703.7|10670.8|10666.8|942
1652113800000|2022-05-09 16:30:00|10683.5|10679.5|10694.9|10690.9|10704|10700.3|10670.3|10666.3|894
1652114100000|2022-05-09 16:35:00|10694.4|10690.4|10656.6|10652.6|10694.4|10690.4|10650.6|10646.6|932
1652114400000|2022-05-09 16:40:00|10655.9|10651.9|10637.5|10633.5|10664.9|10660.9|10635.2|10631.2|1227
1652114700000|2022-05-09 16:45:00|10638.8|10634.8|10626.5|10622.5|10673.2|10669.2|10622.7|10618.7|1445
1652115000000|2022-05-09 16:50:00|10626.7|10622.7|10596.9|10592.9|10628.5|10624.6|10594.2|10590.2|915
1652115300000|2022-05-09 16:55:00|10596.7|10592.7|10592.7|10588.7|10605.2|10601.2|10587.4|10583.7|948
1652115600000|2022-05-09 17:00:00|10592.5|10588.5|10599.6|10595.6|10613.9|10610|10589.7|10585.7|963
1652115900000|2022-05-09 17:05:00|10599|10595|10577.7|10573.7|10618.3|10615.4|10573.9|10570.9|1451
1652116200000|2022-05-09 17:10:00|10576.9|10572.9|10565.4|10561.4|10577.9|10574.8|10552.6|10549.2|2686
1652116500000|2022-05-09 17:15:00|10566|10562|10587.2|10583.2|10599.4|10596.3|10563.1|10560|813
1652116800000|2022-05-09 17:20:00|10586.2|10582.2|10576.9|10572.9|10606.9|10603.3|10574.2|10570.2|1266
1652117100000|2022-05-09 17:25:00|10577.2|10573.2|10564.3|10560.3|10594.7|10590.7|10561.2|10557.2|874
1652117400000|2022-05-09 17:30:00|10563.9|10559.9|10562.3|10558.3|10583.9|10579.9|10557.8|10554.4|1121
1652117700000|2022-05-09 17:35:00|10561.9|10557.9|10523.4|10519.4|10564.7|10560.7|10513.3|10509.9|3557
1652118000000|2022-05-09 17:40:00|10522.9|10518.9|10541.9|10537.9|10559.9|10556|10518.9|10514.9|1092
1652118300000|2022-05-09 17:45:00|10542.2|10538.2|10524.6|10520.6|10548.6|10544.6|10512.4|10508.4|1212
1652118600000|2022-05-09 17:50:00|10525.1|10521.1|10514.7|10510.7|10532.6|10528.6|10503.5|10500.6|2328
1652118900000|2022-05-09 17:55:00|10514.5|10511.7|10534.7|10530.7|10548.5|10544.5|10509.7|10505.7|1506
1652119200000|2022-05-09 18:00:00|10534.5|10530.5|10524.6|10520.6|10559.9|10555.9|10517.9|10513.9|2282
1652119500000|2022-05-09 18:05:00|10521.9|10517.9|10510.9|10506.9|10535.7|10531.7|10504.2|10501.3|2687
1652119800000|2022-05-09 18:10:00|10511.3|10507.3|10496.9|10492.9|10511.3|10507.3|10478.4|10474.4|2769
1652120100000|2022-05-09 18:15:00|10497.6|10493.6|10499.3|10495.3|10527.8|10523.8|10488.6|10485.1|2665
1652120400000|2022-05-09 18:20:00|10499.5|10495.5|10525.2|10521.2|10533.9|10530.5|10487.2|10483.2|2621
1652120700000|2022-05-09 18:25:00|10525.4|10521.4|10542.2|10538.2|10560.5|10556.8|10508.4|10505.1|17639
1652121000000|2022-05-09 18:30:00|10542.7|10538.7|10560.7|10556.7|10585.7|10581.7|10542.7|10538.7|1736
1652121300000|2022-05-09 18:35:00|10560.9|10556.9|10548.4|10544.4|10562.5|10558.5|10536|10532.1|583
1652121600000|2022-05-09 18:40:00|10548.9|10544.9|10514.6|10510.6|10553.4|10549.5|10513.4|10509.4|392
1652121900000|2022-05-09 18:45:00|10515.1|10511.1|10497.4|10493.4|10521.4|10517.4|10497.2|10493.2|331
1652122200000|2022-05-09 18:50:00|10497|10493|10505.4|10501.4|10512.3|10508.3|10482.4|10478.4|521
1652122500000|2022-05-09 18:55:00|10505|10501|10510|10506|10522|10518|10501.7|10497.7|328
1652122800000|2022-05-09 19:00:00|10509.9|10507.1|10492.8|10488.8|10514.8|10510.8|10491.5|10487.5|326
1652123100000|2022-05-09 19:05:00|10493.5|10489.5|10518.7|10514.7|10525.3|10521.3|10484.5|10480.5|460
1652123400000|2022-05-09 19:10:00|10518.3|10514.3|10531.8|10527.8|10534.6|10530.6|10514|10510|282
1652123700000|2022-05-09 19:15:00|10531.6|10527.6|10519.6|10515.6|10533.6|10529.6|10514.6|10510.6|277
1652124000000|2022-05-09 19:20:00|10518.9|10514.9|10489.4|10485.4|10518.9|10514.9|10487.6|10483.6|255
1652124300000|2022-05-09 19:25:00|10489.9|10485.9|10479|10475|10493.5|10489.5|10472.1|10468.9|916
1652124600000|2022-05-09 19:30:00|10479.1|10476.3|10464.4|10460.4|10482.2|10478.2|10463|10459|982
1652124900000|2022-05-09 19:35:00|10464.3|10461.5|10474.3|10470.3|10475.2|10471.6|10459.5|10455.5|347
1652125200000|2022-05-09 19:40:00|10473.4|10469.4|10459.5|10455.5|10476.8|10472.8|10453.4|10449.5|828
1652125500000|2022-05-09 19:45:00|10459.7|10455.7|10469.5|10465.5|10479.5|10476.6|10452.2|10449.3|474
1652125800000|2022-05-09 19:50:00|10469.2|10465.2|10469.3|10465.3|10475.4|10471.4|10459.9|10455.9|260
1652126100000|2022-05-09 19:55:00|10469.2|10465.2|10470.5|10466.5|10481.2|10477.9|10465.8|10461.8|203
1652126400000|2022-05-09 20:00:00|10470.2|10466.2|10499.3|10495.3|10500.8|10496.8|10462.3|10458.3|259
1652126700000|2022-05-09 20:05:00|10500.1|10496.1|10505.8|10501.8|10506.8|10503.7|10497.1|10493.1|158
1652127000000|2022-05-09 20:10:00|10504.7|10501.9|10501.5|10497.5|10510.3|10506.3|10499.8|10494.7|50
1652127300000|2022-05-09 20:15:00|10501.8|10497.8|10478.1|10474.1|10501.8|10498.7|10478.1|10474.1|601
1652127600000|2022-05-09 20:20:00|10477.8|10473.8|10472.1|10468.1|10486.6|10482.6|10471.1|10467.1|97
1652127900000|2022-05-09 20:25:00|10471.1|10467.1|10465.3|10461.3|10477.3|10473.3|10465.3|10461.3|192
1652128200000|2022-05-09 20:30:00|10465.8|10461.8|10463|10459|10471.2|10467.2|10458.6|10455.7|102
1652128500000|2022-05-09 20:35:00|10463.4|10459.4|10456.2|10452.2|10466.7|10462.7|10453.4|10450.6|77
1652128800000|2022-05-09 20:40:00|10456.5|10452.5|10462|10458|10466.8|10462.8|10454.6|10451.5|76
1652129100000|2022-05-09 20:45:00|10462.2|10458.2|10459.3|10455.3|10470|10466|10457|10453|112
1652129400000|2022-05-09 20:50:00|10459.8|10455.8|10461.8|10457.8|10471.3|10467.4|10457.3|10453.3|86
1652129700000|2022-05-09 20:55:00|10461.3|10457.3|10457|10453|10465|10461|10455.4|10451.5|144
1652130000000|2022-05-09 21:00:00|10456.7|10452.7|10460.8|10452.8|10463.5|10455.5|10456.7|10451.7|1
1652130300000|2022-05-09 21:05:00|10456.3|10452.3|10455.4|10451.4|10459.1|10452.3|10452.2|10446.8|30
1652130600000|2022-05-09 21:10:00|10454.9|10450.9|10456.8|10452.8|10457.8|10453.8|10452.3|10448.9|368
1652130900000|2022-05-09 21:15:00|10460.8|10456.8|10471.9|10463.9|10472.4|10464.4|10460.8|10456.8|2
1652131200000|2022-05-09 21:20:00|10471.8|10463.8|10468.4|10460.4|10471.8|10463.8|10467.2|10459.2|1
1652131500000|2022-05-09 21:25:00|10469.3|10461.3|10479.4|10471.4|10485.2|10477.2|10464.2|10456.2|7
1652131800000|2022-05-09 21:30:00|10479.7|10471.7|10477|10469|10481.1|10473.1|10477|10469|0
1652132100000|2022-05-09 21:35:00|10477.2|10469.2|10482.2|10474.2|10482.2|10474.2|10477.2|10469.2|1
1652132400000|2022-05-09 21:40:00|10481.9|10473.9|10481.8|10473.8|10481.9|10473.9|10481.8|10473.8|2
1652132700000|2022-05-09 21:45:00|10483.8|10475.8|10481.6|10473.6|10483.8|10475.8|10477.7|10469.7|0
1652133000000|2022-05-09 21:50:00|10484.3|10476.3|10489.7|10481.7|10497.6|10492.2|10484.3|10476.3|289
1652133300000|2022-05-09 21:55:00|10490|10482|10487.2|10479.2|10492.2|10484.2|10485.2|10477.2|5
1652133600000|2022-05-09 22:00:00|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|0
1652140800000|2022-05-10 00:00:00|10502.6|10498.6|10489.4|10485.4|10506.1|10502.1|10481.1|10473.3|495
1652141100000|2022-05-10 00:05:00|10490.6|10486.6|10505.6|10501.6|10516|10512|10485.4|10481.4|439
1652141400000|2022-05-10 00:10:00|10505.2|10501.2|10495|10491|10507|10504|10492.2|10488.2|107
1652141700000|2022-05-10 00:15:00|10494.4|10490.4|10457.5|10453.5|10497|10493|10451.8|10448.9|277
1652142000000|2022-05-10 00:20:00|10457.7|10453.7|10440.7|10436.7|10457.7|10453.7|10426.3|10422.4|771
1652142300000|2022-05-10 00:25:00|10440.9|10436.9|10464|10460|10464.5|10460.5|10440.9|10436.9|271
1652142600000|2022-05-10 00:30:00|10464.2|10460.2|10490.8|10486.8|10496|10490.7|10463.2|10459.2|173
1652142900000|2022-05-10 00:35:00|10491.1|10487.1|10503.3|10499.3|10510.8|10505.1|10486.8|10482.8|91
1652143200000|2022-05-10 00:40:00|10506.4|10502.4|10506.1|10502.1|10509.6|10504.3|10490.7|10486.7|220
1652143500000|2022-05-10 00:45:00|10506.4|10502.4|10487.5|10483.5|10510.8|10507.5|10486.2|10481.3|56
1652143800000|2022-05-10 00:50:00|10487.2|10483.2|10487.1|10483.1|10500.3|10495.8|10486|10482|29
1652144100000|2022-05-10 00:55:00|10487.4|10483.4|10476|10472|10494.8|10490.8|10475.6|10470.5|47
1652144400000|2022-05-10 01:00:00|10478.3|10470.3|10432.4|10428.4|10479.1|10474.4|10424.6|10419.3|550
1652144700000|2022-05-10 01:05:00|10432.1|10428.1|10385.3|10377.3|10432.5|10428.5|10366.5|10359.6|877
1652145000000|2022-05-10 01:10:00|10384.4|10376.4|10375|10367|10390|10382.2|10358.6|10350.6|481
1652145300000|2022-05-10 01:15:00|10376.2|10368.2|10356.4|10348.4|10382.7|10374.7|10352.7|10346.2|517
1652145600000|2022-05-10 01:20:00|10356.6|10348.6|10371.6|10363.6|10383.6|10376.7|10355.3|10347.3|445
1652145900000|2022-05-10 01:25:00|10371.8|10363.8|10322.1|10314.1|10372.3|10366.9|10319.6|10311.6|889
1652146200000|2022-05-10 01:30:00|10322.3|10314.3|10323.7|10315.7|10337.9|10329.9|10311.2|10306.1|595
1652146500000|2022-05-10 01:35:00|10323.9|10315.9|10297.8|10289.8|10326|10320|10286.6|10280.3|429
1652146800000|2022-05-10 01:40:00|10297.6|10289.6|10294.3|10286.3|10302.1|10294.1|10276.6|10268.6|482
1652147100000|2022-05-10 01:45:00|10295.2|10287.2|10317.1|10309.1|10340.4|10332.4|10294.1|10286.1|462
1652147400000|2022-05-10 01:50:00|10316.5|10308.5|10346.1|10338.1|10352.4|10344.4|10304.6|10296.6|354
1652147700000|2022-05-10 01:55:00|10346.2|10338.2|10350.9|10342.9|10362.9|10357.2|10334.4|10326.4|289
1652148000000|2022-05-10 02:00:00|10351.4|10343.4|10384.5|10376.5|10384.5|10378.1|10349.2|10341.2|239
1652148300000|2022-05-10 02:05:00|10384|10376|10399.3|10391.3|10400.1|10392.9|10377.3|10371.5|125
1652148600000|2022-05-10 02:10:00|10399.8|10391.8|10407.6|10399.6|10427|10419|10398.5|10391.3|395
1652148900000|2022-05-10 02:15:00|10408.1|10400.1|10405.3|10397.3|10418.4|10410.7|10405|10397|59
1652149200000|2022-05-10 02:20:00|10405.5|10397.5|10417.6|10409.6|10427.6|10420.7|10404.7|10397.3|222
1652149500000|2022-05-10 02:25:00|10416.1|10408.1|10440.5|10437.7|10443.1|10437.7|10412.5|10406.5|140
1652149800000|2022-05-10 02:30:00|10442.6|10434.6|10412.9|10404.9|10460.6|10452.9|10408.4|10400.4|426
1652150100000|2022-05-10 02:35:00|10413.9|10405.9|10418.4|10410.4|10427.5|10419.5|10401.5|10396.1|152
1652150400000|2022-05-10 02:40:00|10419|10411|10381.9|10373.9|10422.5|10414.5|10368.4|10360.4|329
1652150700000|2022-05-10 02:45:00|10381.3|10373.3|10353.3|10345.3|10383.9|10375.9|10346.5|10338.5|333
1652151000000|2022-05-10 02:50:00|10354|10346|10344.5|10336.5|10372.8|10364.8|10341.6|10333.6|136
1652151300000|2022-05-10 02:55:00|10344.3|10336.3|10358.3|10350.3|10373.3|10365.6|10344.3|10336.3|225
1652151600000|2022-05-10 03:00:00|10357.8|10349.8|10371.7|10363.7|10372.2|10364.2|10345.4|10340.3|122
1652151900000|2022-05-10 03:05:00|10371.4|10363.4|10401.8|10393.8|10409|10401|10366.5|10358.5|245
1652152200000|2022-05-10 03:10:00|10401.5|10393.5|10379.3|10371.3|10403.3|10395.3|10376.3|10368.3|223
1652152500000|2022-05-10 03:15:00|10379|10371|10365.8|10357.8|10379|10371|10357.3|10349.3|186
1652152800000|2022-05-10 03:20:00|10365.3|10357.3|10336.2|10328.2|10370.6|10362.6|10331.1|10325.7|357
1652153100000|2022-05-10 03:25:00|10336.8|10328.8|10334.6|10326.6|10343.9|10335.9|10326.9|10318.9|220
1652153400000|2022-05-10 03:30:00|10335.2|10327.2|10340.9|10332.9|10346.7|10338.7|10330.8|10322.8|30
1652153700000|2022-05-10 03:35:00|10342.7|10334.7|10362.9|10354.9|10363.8|10356.3|10342.2|10334.2|28
1652154000000|2022-05-10 03:40:00|10363.9|10355.9|10359.7|10351.7|10367.1|10361.7|10358|10350|33
1652154300000|2022-05-10 03:45:00|10359.4|10351.4|10364.8|10356.8|10369|10361|10356.4|10350.4|19
1652154600000|2022-05-10 03:50:00|10365|10357|10385.1|10377.1|10390.3|10384.6|10360.2|10352.8|103
1652154900000|2022-05-10 03:55:00|10384.2|10376.2|10401.6|10393.6|10409.1|10401.1|10378.8|10370.8|379
1652155200000|2022-05-10 04:00:00|10401.9|10393.9|10406.9|10398.9|10419.2|10411.2|10397.4|10389.4|106
1652155500000|2022-05-10 04:05:00|10406.6|10398.6|10401.1|10393.1|10417.7|10409.7|10399.4|10391.4|91
1652155800000|2022-05-10 04:10:00|10400.9|10392.9|10395.4|10387.4|10405.7|10397.7|10390.8|10384.4|22
1652156100000|2022-05-10 04:15:00|10396.6|10388.6|10411|10403|10415.9|10407.9|10396.6|10388.6|221
1652156400000|2022-05-10 04:20:00|10416.5|10408.5|10409.7|10401.7|10422|10414|10407.7|10399.7|34
1652156700000|2022-05-10 04:25:00|10406.7|10398.7|10409.8|10401.8|10412.4|10406|10397.7|10392.5|31
1652157000000|2022-05-10 04:30:00|10410|10402|10421.1|10413.1|10422.8|10416.9|10402.8|10394.8|113
1652157300000|2022-05-10 04:35:00|10421.4|10413.4|10420.7|10412.7|10426.1|10418.1|10417|10409|52
1652157600000|2022-05-10 04:40:00|10420.3|10412.3|10419.3|10411.3|10421.5|10413.9|10411.2|10403.2|32
1652157900000|2022-05-10 04:45:00|10419.9|10411.9|10413.5|10405.5|10424.4|10416.9|10413.3|10405.3|9
1652158200000|2022-05-10 04:50:00|10413.3|10405.3|10421.9|10413.9|10425|10417.5|10409.7|10404.3|29
1652158500000|2022-05-10 04:55:00|10423.4|10415.4|10420.8|10412.8|10428.7|10421.5|10419.1|10411.1|69
1652158800000|2022-05-10 05:00:00|10421.1|10413.1|10439.9|10431.9|10447.4|10439.4|10420.8|10412.8|57
1652159100000|2022-05-10 05:05:00|10440.4|10432.4|10448.3|10440.3|10450.8|10445.4|10431.1|10423.3|63
1652159400000|2022-05-10 05:10:00|10448.5|10440.5|10470.2|10462.2|10470.4|10462.4|10444.5|10437.8|264
1652159700000|2022-05-10 05:15:00|10469.9|10461.9|10485|10477|10486|10478.3|10468.6|10461.9|244
1652160000000|2022-05-10 05:20:00|10485.2|10477.2|10492.5|10484.5|10499|10491|10473.1|10467.5|222
1652160300000|2022-05-10 05:25:00|10492.3|10484.3|10482.2|10474.2|10499.7|10494.8|10480.9|10473|274
1652160600000|2022-05-10 05:30:00|10481.9|10473.9|10468.3|10460.3|10484.3|10477.4|10443.4|10435.4|437
1652160900000|2022-05-10 05:35:00|10467.8|10459.8|10437.9|10429.9|10467.8|10461.4|10434.1|10426.1|177
1652161200000|2022-05-10 05:40:00|10438.4|10430.4|10425.6|10417.6|10450.7|10442.7|10417.1|10409.1|172
1652161500000|2022-05-10 05:45:00|10425.8|10417.8|10423.2|10415.2|10436|10428|10417.4|10409.4|135
1652161800000|2022-05-10 05:50:00|10424|10416|10427.3|10419.3|10447.7|10439.7|10423.3|10415.3|90
1652162100000|2022-05-10 05:55:00|10427.5|10419.5|10393.8|10385.8|10429.5|10421.5|10388.8|10380.8|230
1652162400000|2022-05-10 06:00:00|10394.2|10386.2|10421.6|10413.6|10426.4|10418.4|10394.2|10386.2|229
1652162700000|2022-05-10 06:05:00|10420.4|10412.4|10408.7|10400.7|10441.3|10434.4|10406.4|10398.4|342
1652163000000|2022-05-10 06:10:00|10408.4|10400.4|10446.3|10438.3|10455.1|10447.1|10405.3|10398.9|310
1652163300000|2022-05-10 06:15:00|10446.6|10438.6|10467.4|10459.4|10470.7|10462.7|10439.7|10432.5|351
1652163600000|2022-05-10 06:20:00|10466.8|10458.8|10457.4|10449.4|10471.4|10466.3|10452.1|10444.1|296
1652163900000|2022-05-10 06:25:00|10455.9|10447.9|10453.6|10445.6|10458.5|10450.5|10435.5|10427.5|420
1652164200000|2022-05-10 06:30:00|10454.5|10446.5|10445.4|10437.4|10461.8|10456.7|10432.4|10424.4|284
1652164500000|2022-05-10 06:35:00|10445.2|10437.2|10441.6|10433.6|10454|10446.5|10435.2|10427.2|261
1652164800000|2022-05-10 06:40:00|10441.4|10433.4|10455|10447|10459|10451|10427.7|10419.7|281
1652165100000|2022-05-10 06:45:00|10456.2|10448.2|10476.3|10468.3|10487.1|10479.1|10456.2|10448.2|462
1652165400000|2022-05-10 06:50:00|10476.1|10468.1|10490.7|10482.7|10495.7|10487.7|10464.4|10456.9|267
1652165700000|2022-05-10 06:55:00|10491|10483|10474.5|10466.5|10497|10491.8|10472.2|10464.2|265
1652166000000|2022-05-10 07:00:00|10474.1|10466.1|10486.6|10478.6|10497.5|10492.4|10471|10465.5|849
1652166300000|2022-05-10 07:05:00|10487.4|10479.4|10498.5|10490.5|10521.9|10514|10484|10477.3|760
1652166600000|2022-05-10 07:10:00|10498.8|10490.8|10501.5|10493.5|10513.5|10508.4|10485.8|10479.5|223
1652166900000|2022-05-10 07:15:00|10501.3|10493.3|10486.7|10478.7|10509.7|10504|10478.6|10472.4|651
1652167200000|2022-05-10 07:20:00|10486.1|10478.1|10522.2|10514.2|10525.6|10520.5|10482.3|10477.2|730
1652167500000|2022-05-10 07:25:00|10521.9|10513.9|10530.8|10522.8|10543.4|10538.9|10513.1|10506.2|751
1652167800000|2022-05-10 07:30:00|10528.7|10525.9|10504.6|10496.6|10543.8|10538.9|10497.7|10492|1041
1652168100000|2022-05-10 07:35:00|10505.2|10497.2|10531.6|10523.6|10533.9|10525.9|10503.1|10496.6|928
1652168400000|2022-05-10 07:40:00|10529.5|10526.7|10567|10559|10569.8|10563.9|10528.3|10523.4|1038
1652168700000|2022-05-10 07:45:00|10563.9|10561.1|10555.8|10547.8|10578.2|10570.2|10551.1|10545.3|650
1652169000000|2022-05-10 07:50:00|10555.3|10547.3|10550.8|10542.8|10579.1|10574.2|10548.4|10541.7|665
1652169300000|2022-05-10 07:55:00|10551.1|10543.1|10574.5|10566.5|10576.3|10568.3|10543.6|10538.5|680
1652169600000|2022-05-10 08:00:00|10574.2|10566.2|10564.3|10556.3|10604.2|10597.6|10561.2|10554.6|1493
1652169900000|2022-05-10 08:05:00|10563.3|10555.3|10579.1|10571.1|10581.1|10573.1|10555.4|10547.5|594
1652170200000|2022-05-10 08:10:00|10580.3|10572.3|10574.1|10566.1|10580.8|10575.6|10562.2|10555.8|729
1652170500000|2022-05-10 08:15:00|10572|10569.2|10592.5|10584.5|10604.3|10596.6|10567.2|10559.2|1261
1652170800000|2022-05-10 08:20:00|10590.2|10587.4|10607.5|10599.5|10628.8|10621.5|10589.4|10583.7|1671
1652171100000|2022-05-10 08:25:00|10605.2|10602.4|10626.8|10624|10635.3|10629.8|10599.3|10591.3|4563
1652171400000|2022-05-10 08:30:00|10629|10621|10615.8|10613|10637.6|10631.4|10609.8|10604.4|3168
1652171700000|2022-05-10 08:35:00|10619|10611|10586.8|10578.8|10620.7|10615|10580.9|10574|1737
1652172000000|2022-05-10 08:40:00|10586.5|10578.5|10579.2|10571.2|10589.8|10584.7|10565.9|10560.6|565
1652172300000|2022-05-10 08:45:00|10579.4|10571.4|10596.8|10588.8|10601.8|10596.1|10573.1|10566.2|616
1652172600000|2022-05-10 08:50:00|10596.1|10588.1|10594.2|10586.2|10615.8|10609.5|10591.3|10584|977
1652172900000|2022-05-10 08:55:00|10594.5|10586.5|10590.8|10582.8|10605|10599.1|10588.5|10582.3|485
1652173200000|2022-05-10 09:00:00|10595.1|10587.1|10555.2|10547.2|10609.1|10603.5|10546.2|10540.5|1309
1652173500000|2022-05-10 09:05:00|10555|10547|10516.6|10508.6|10558.1|10550.6|10506.8|10498.8|1303
1652173800000|2022-05-10 09:10:00|10516.9|10508.9|10471.4|10463.4|10519.6|10511.6|10466.1|10461.4|1811
1652174100000|2022-05-10 09:15:00|10472.3|10464.3|10494.9|10486.9|10503.6|10498.1|10463.3|10457.2|1438
1652174400000|2022-05-10 09:20:00|10495.1|10487.1|10454.4|10446.4|10501|10495.4|10450.3|10444|1318
1652174700000|2022-05-10 09:25:00|10453.5|10445.5|10423.5|10415.5|10455.3|10450.1|10412|10405.7|1295
1652175000000|2022-05-10 09:30:00|10421.1|10413.1|10412.5|10404.5|10435.9|10427.9|10400.4|10395.5|1426
1652175300000|2022-05-10 09:35:00|10412.2|10404.2|10413.7|10405.7|10424.7|10419.6|10396|10389.4|1080
1652175600000|2022-05-10 09:40:00|10412.9|10404.9|10454.5|10446.5|10455.8|10450.6|10409.9|10404.5|1206
1652175900000|2022-05-10 09:45:00|10453.5|10445.5|10410.6|10402.6|10454.5|10447.8|10406.8|10400.6|802
1652176200000|2022-05-10 09:50:00|10410.4|10402.4|10396.7|10388.7|10411.9|10405.2|10373.4|10365.7|1365
1652176500000|2022-05-10 09:55:00|10397|10389|10357.5|10349.5|10397|10390.8|10351.3|10344.9|1150
1652176800000|2022-05-10 10:00:00|10357|10349|10365.2|10357.2|10378.5|10373.1|10354.9|10348.8|1219
1652177100000|2022-05-10 10:05:00|10367.2|10359.2|10354.3|10346.3|10377.5|10369.5|10346.5|10340.4|2612
1652177400000|2022-05-10 10:10:00|10354.5|10346.5|10345.6|10337.6|10371.4|10365.4|10329.4|10321.5|1917
1652177700000|2022-05-10 10:15:00|10346.5|10338.5|10325.3|10317.3|10347.3|10341.8|10316.1|10308.1|1139
1652178000000|2022-05-10 10:20:00|10324.3|10316.3|10311.7|10303.7|10326.4|10321.2|10289|10284.1|2386
1652178300000|2022-05-10 10:25:00|10311.9|10303.9|10336.1|10328.1|10341.8|10336.2|10300.8|10295.4|1372
1652178600000|2022-05-10 10:30:00|10337.1|10329.1|10353.5|10345.5|10356.1|10350.4|10334.6|10328.7|2078
1652178900000|2022-05-10 10:35:00|10353.2|10345.2|10374.9|10366.9|10374.9|10369.3|10344.8|10336.9|633
1652179200000|2022-05-10 10:40:00|10372.6|10369.8|10365.2|10357.2|10378.9|10372.6|10346.3|10338.3|478
1652179500000|2022-05-10 10:45:00|10366.2|10358.2|10359.8|10351.8|10383.8|10378.1|10358.9|10350.9|544
1652179800000|2022-05-10 10:50:00|10358.9|10350.9|10339.1|10331.1|10368.6|10363.3|10330.6|10322.6|1567
1652180100000|2022-05-10 10:55:00|10338.6|10330.6|10365|10357|10374.3|10368.1|10327.5|10322.6|527
1652180400000|2022-05-10 11:00:00|10363.9|10361.1|10397.3|10389.3|10400.6|10394.9|10363.9|10358.8|775
1652180700000|2022-05-10 11:05:00|10396.6|10388.6|10384.9|10382.1|10402.9|10394.9|10379.9|10374.3|486
1652181000000|2022-05-10 11:10:00|10387.1|10379.1|10373.9|10365.9|10399.9|10393.7|10368.8|10362.9|569
1652181300000|2022-05-10 11:15:00|10375.2|10367.2|10339.9|10331.9|10375.2|10367.8|10331.2|10325.5|1220
1652181600000|2022-05-10 11:20:00|10340.1|10332.1|10356.1|10348.1|10358.1|10350.1|10335.6|10328.7|625
1652181900000|2022-05-10 11:25:00|10356.9|10348.9|10384.1|10376.1|10387.9|10379.9|10350|10343.3|954
1652182200000|2022-05-10 11:30:00|10383.1|10375.1|10416|10408|10416.3|10410.6|10377|10370.4|1010
1652182500000|2022-05-10 11:35:00|10416.3|10408.3|10476.5|10468.5|10481.6|10475.9|10414.6|10407.2|2501
1652182800000|2022-05-10 11:40:00|10477|10469|10459.2|10451.2|10479.5|10471.8|10454.4|10449|2419
1652183100000|2022-05-10 11:45:00|10459.4|10451.4|10454.7|10446.7|10467.1|10459.6|10442.2|10436.5|2115
1652183400000|2022-05-10 11:50:00|10454.9|10446.9|10430.3|10422.3|10459.3|10452.4|10428|10420.6|762
1652183700000|2022-05-10 11:55:00|10429.7|10421.7|10423|10415|10442.2|10434.2|10418.2|10413.1|808
1652184000000|2022-05-10 12:00:00|10422.8|10414.8|10417|10409|10428.9|10421.3|10412.3|10405.7|1126
1652184300000|2022-05-10 12:05:00|10416.8|10408.8|10410.7|10402.7|10421.8|10413.9|10398.9|10392.2|688
1652184600000|2022-05-10 12:10:00|10410.4|10402.4|10423.2|10415.2|10443.7|10435.7|10385.6|10378.5|1013
1652184900000|2022-05-10 12:15:00|10423.4|10415.4|10450.6|10442.6|10466.8|10461.9|10414.5|10408|936
1652185200000|2022-05-10 12:20:00|10450.8|10442.8|10463.1|10455.1|10475.9|10470.5|10444.9|10438|2419
1652185500000|2022-05-10 12:25:00|10463.4|10455.4|10450.7|10447.9|10474.4|10467.7|10440|10432|1012
1652185800000|2022-05-10 12:30:00|10453.8|10445.8|10473|10465|10484.2|10479.1|10453.5|10445.8|1770
1652186100000|2022-05-10 12:35:00|10472.8|10464.8|10484.8|10476.8|10502.4|10496.5|10472.7|10464.8|2907
1652186400000|2022-05-10 12:40:00|10485.1|10477.1|10474|10466|10496.8|10490.9|10464.7|10459.3|875
1652186700000|2022-05-10 12:45:00|10473.8|10465.8|10507.8|10499.8|10507.8|10502.5|10468.9|10463.5|638
1652187000000|2022-05-10 12:50:00|10507.6|10499.6|10560.9|10558.1|10573.8|10567.9|10504.1|10496.4|3364
1652187300000|2022-05-10 12:55:00|10560.7|10557.9|10537.5|10529.5|10573.8|10567.9|10527.9|10520.7|1260
1652187600000|2022-05-10 13:00:00|10538.5|10530.5|10474.9|10466.9|10538.5|10532.8|10468.6|10463|2309
1652187900000|2022-05-10 13:05:00|10474.5|10466.5|10450.5|10442.5|10484.3|10476.6|10442.6|10436|1803
1652188200000|2022-05-10 13:10:00|10449|10441|10445.5|10437.5|10461.1|10453.1|10414.2|10407.8|1701
1652188500000|2022-05-10 13:15:00|10445.7|10437.7|10459.9|10451.9|10464.5|10460.6|10428.4|10423.2|1225
1652188800000|2022-05-10 13:20:00|10457.4|10454.6|10495.5|10487.5|10505.1|10498.1|10456.4|10451.1|1764
1652189100000|2022-05-10 13:25:00|10495.3|10487.3|10546.6|10538.6|10549|10543.2|10491.6|10483.6|2182
1652189400000|2022-05-10 13:30:00|10546.9|10538.9|10550.5|10542.5|10580.5|10573.8|10525|10517.8|3295
1652189700000|2022-05-10 13:35:00|10550.3|10542.3|10551.9|10543.9|10559.8|10553.4|10507.2|10501.5|1923
1652190000000|2022-05-10 13:40:00|10551.7|10543.7|10517.8|10509.8|10560.5|10554.8|10510.5|10503.8|1213
1652190300000|2022-05-10 13:45:00|10515.5|10512.7|10499.2|10491.2|10521|10516.1|10487.3|10479.8|1523
1652190600000|2022-05-10 13:50:00|10499.4|10491.4|10522.4|10514.4|10549.2|10542.9|10488.8|10480.8|1262
1652190900000|2022-05-10 13:55:00|10522.2|10514.2|10484.6|10476.6|10522.2|10516.5|10467.5|10462.4|2395
1652191200000|2022-05-10 14:00:00|10484.3|10476.3|10490.8|10482.8|10498.6|10492.7|10470.6|10464.8|1220
1652191500000|2022-05-10 14:05:00|10487.5|10484.7|10509.5|10501.5|10532.2|10525.3|10487.5|10480.6|1214
1652191800000|2022-05-10 14:10:00|10509.7|10501.7|10464.2|10461.4|10517.8|10510.4|10464.2|10457.8|994
1652192100000|2022-05-10 14:15:00|10465.7|10457.7|10487.5|10479.5|10502.9|10497.8|10459.5|10451.5|1332
1652192400000|2022-05-10 14:20:00|10487.7|10479.7|10465.3|10457.3|10499.1|10492.4|10461.2|10454.3|887
1652192700000|2022-05-10 14:25:00|10465|10457|10527.8|10519.8|10538.3|10530.4|10441.2|10434.9|2196
1652193000000|2022-05-10 14:30:00|10528.7|10520.7|10549.4|10541.4|10550.1|10542.6|10513.2|10507.5|1984
1652193300000|2022-05-10 14:35:00|10549.6|10541.6|10489.9|10481.9|10551.4|10545.2|10486.1|10481.2|1032
1652193600000|2022-05-10 14:40:00|10489.5|10481.5|10473.5|10465.5|10492.6|10486.7|10456.3|10449.7|1512
1652193900000|2022-05-10 14:45:00|10473.7|10465.7|10408.4|10400.4|10474.2|10469.1|10402.5|10396.8|1818
1652194200000|2022-05-10 14:50:00|10408.6|10400.6|10436.4|10428.4|10436.9|10431.5|10360.6|10352.6|2739
1652194500000|2022-05-10 14:55:00|10435.4|10427.4|10418.9|10410.9|10465|10458.3|10414.4|10406.4|1686
1652194800000|2022-05-10 15:00:00|10418.2|10410.2|10406.4|10398.4|10435.8|10429.1|10380.3|10372.3|1497
1652195100000|2022-05-10 15:05:00|10406.8|10398.8|10357.9|10349.9|10418.4|10410.4|10347.2|10339.2|1995
1652195400000|2022-05-10 15:10:00|10357.6|10349.6|10315.2|10312.4|10369.8|10362.1|10311.4|10306.3|2886
1652195700000|2022-05-10 15:15:00|10317.5|10309.5|10347.7|10344.9|10351.5|10344.9|10311.2|10306.3|1963
1652196000000|2022-05-10 15:20:00|10347.2|10344.4|10314.1|10306.1|10370.1|10363|10310.2|10304.3|3393
1652196300000|2022-05-10 15:25:00|10313.8|10305.8|10347.5|10339.5|10355.5|10349.8|10290.4|10285.5|5156
1652196600000|2022-05-10 15:30:00|10346.9|10338.9|10318.9|10310.9|10358.8|10353.4|10301.2|10294.6|2977
1652196900000|2022-05-10 15:35:00|10319.2|10311.2|10338.9|10330.9|10341.2|10333.9|10302.1|10296|1137
1652197200000|2022-05-10 15:40:00|10339.2|10331.2|10317.2|10309.2|10353|10347.9|10309.1|10304|2123
1652197500000|2022-05-10 15:45:00|10317|10309|10251.4|10243.4|10323.8|10316.3|10241.3|10236|4672
1652197800000|2022-05-10 15:50:00|10251.1|10243.1|10188.6|10180.6|10252.4|10246.5|10184.5|10178.8|6513
1652198100000|2022-05-10 15:55:00|10185.6|10177.6|10245|10237|10247.8|10239.8|10165.6|10157.6|3723
1652198400000|2022-05-10 16:00:00|10244.7|10236.7|10269.8|10261.8|10285.8|10277.8|10233.3|10226|2618
1652198700000|2022-05-10 16:05:00|10269.6|10261.6|10247|10239|10285.5|10277.5|10238.4|10232.8|1596
1652199000000|2022-05-10 16:10:00|10247.3|10239.3|10297.7|10289.7|10312.1|10307|10241|10233|1810
1652199300000|2022-05-10 16:15:00|10298.1|10290.1|10251.1|10243.1|10310.9|10305|10247.4|10239.4|1441
1652199600000|2022-05-10 16:20:00|10250.1|10242.1|10232.1|10224.1|10260|10252|10225.8|10217.8|1232
1652199900000|2022-05-10 16:25:00|10231.5|10223.5|10211.3|10203.3|10242.8|10234.8|10202.2|10194.5|2266
1652200200000|2022-05-10 16:30:00|10211|10203|10217.1|10209.1|10226.9|10220.2|10176.8|10171.4|2050
1652200500000|2022-05-10 16:35:00|10216.2|10208.2|10199.6|10191.6|10240.2|10233.2|10197|10190.6|1793
1652200800000|2022-05-10 16:40:00|10199|10191|10202|10194|10226|10218.1|10188.8|10180.8|1189
1652201100000|2022-05-10 16:45:00|10201.6|10193.6|10196.8|10188.8|10221.9|10214.5|10188.2|10180.2|1137
1652201400000|2022-05-10 16:50:00|10197|10189|10167.3|10159.3|10207.6|10199.6|10157.7|10152.3|1456
1652201700000|2022-05-10 16:55:00|10167|10159|10170.9|10162.9|10192.2|10184.2|10154.7|10150.2|1344
1652202000000|2022-05-10 17:00:00|10170.3|10162.3|10201.2|10193.2|10202.1|10194.3|10153.5|10149.1|2038
1652202300000|2022-05-10 17:05:00|10198.3|10195.5|10193.3|10185.3|10208.1|10202.3|10180.8|10172.8|1174
1652202600000|2022-05-10 17:10:00|10193.9|10185.9|10165.8|10157.8|10194.2|10187.3|10157.9|10151.2|1906
1652202900000|2022-05-10 17:15:00|10165.6|10157.6|10130|10122|10212.8|10205|10128.4|10121.8|5522
1652203200000|2022-05-10 17:20:00|10130.8|10122.8|10170.2|10167.4|10176.9|10171|10128.2|10121.1|2081
1652203500000|2022-05-10 17:25:00|10172.5|10164.5|10170.8|10162.8|10190.1|10183|10157.2|10151.1|996
1652203800000|2022-05-10 17:30:00|10170.5|10162.5|10227.1|10219.1|10230.1|10224.2|10170.5|10162.5|2170
1652204100000|2022-05-10 17:35:00|10226.8|10218.8|10226.9|10218.9|10239.1|10233|10210.2|10203.7|1590
1652204400000|2022-05-10 17:40:00|10228.1|10220.1|10272.7|10264.7|10275.9|10270.5|10221.8|10214.2|2465
1652204700000|2022-05-10 17:45:00|10272.5|10264.5|10295.5|10287.5|10297.5|10292|10264.2|10258.8|1766
1652205000000|2022-05-10 17:50:00|10295.7|10287.7|10293.5|10285.5|10317.5|10310.8|10286.4|10278.6|2173
1652205300000|2022-05-10 17:55:00|10293.9|10285.9|10298.1|10290.1|10300.6|10294.5|10277.7|10271.8|1293
1652205600000|2022-05-10 18:00:00|10298.4|10290.4|10263.6|10255.6|10302.9|10296.7|10254.5|10249.6|1557
1652205900000|2022-05-10 18:05:00|10263.4|10255.4|10252.7|10244.7|10273.6|10267.7|10220.1|10214.2|2366
1652206200000|2022-05-10 18:10:00|10252.2|10244.2|10241.2|10233.2|10266.8|10258.8|10230.7|10224|1518
1652206500000|2022-05-10 18:15:00|10240.6|10232.6|10206.9|10198.9|10244.2|10237.5|10200.9|10196|1913
1652206800000|2022-05-10 18:20:00|10206.7|10198.7|10186.1|10178.1|10206.7|10201.3|10166.7|10159|4135
1652207100000|2022-05-10 18:25:00|10186.4|10178.4|10188.6|10180.6|10215.6|10209.9|10176.7|10169.8|12758
1652207400000|2022-05-10 18:30:00|10189.6|10181.6|10207.1|10199.1|10209.2|10204.1|10177.2|10169.9|2393
1652207700000|2022-05-10 18:35:00|10206.8|10198.8|10198.6|10190.6|10227.9|10220|10194.8|10187.6|983
1652208000000|2022-05-10 18:40:00|10198|10190|10227|10219|10232.3|10226.4|10189.6|10184.1|646
1652208300000|2022-05-10 18:45:00|10226.7|10218.7|10226.4|10218.4|10243.6|10238|10222|10214|695
1652208600000|2022-05-10 18:50:00|10226.6|10218.6|10222|10214|10245.6|10237.6|10220|10212|420
1652208900000|2022-05-10 18:55:00|10222.3|10214.3|10220.5|10212.5|10226.4|10218.4|10205|10198.7|421
1652209200000|2022-05-10 19:00:00|10222.6|10214.6|10214.7|10206.7|10234.2|10226.2|10206.6|10198.7|1114
1652209500000|2022-05-10 19:05:00|10214.5|10206.5|10229.6|10221.6|10245.3|10237.3|10211|10205.6|625
1652209800000|2022-05-10 19:10:00|10228.7|10220.7|10221.3|10213.3|10229.6|10222.6|10214.1|10206.9|117
1652210100000|2022-05-10 19:15:00|10221.2|10213.2|10209.4|10201.4|10227.7|10222.3|10206.1|10198.9|307
1652210400000|2022-05-10 19:20:00|10206.5|10203.7|10209.2|10201.2|10209.4|10203.7|10201.6|10193.6|204
1652210700000|2022-05-10 19:25:00|10201.7|10198.9|10195.6|10187.6|10206.7|10199.9|10189.3|10182.3|118
1652211000000|2022-05-10 19:30:00|10193.6|10185.6|10176.1|10168.1|10193.6|10185.6|10171.1|10165.4|729
1652211300000|2022-05-10 19:35:00|10175.8|10167.8|10192.3|10184.3|10202|10194|10168.3|10162.2|497
1652211600000|2022-05-10 19:40:00|10192.5|10184.5|10215.3|10207.3|10216.1|10209.7|10185.7|10177.7|498
1652211900000|2022-05-10 19:45:00|10215.6|10207.6|10211.5|10203.5|10226.1|10218.1|10199.5|10192.4|191
1652212200000|2022-05-10 19:50:00|10211.2|10203.2|10173.2|10165.2|10212.4|10204.4|10172.4|10164.4|285
1652212500000|2022-05-10 19:55:00|10173.6|10165.6|10174.5|10166.5|10182.9|10176|10166.8|10160.6|347
1652212800000|2022-05-10 20:00:00|10174.2|10166.2|10181.8|10173.8|10190.2|10182.2|10169.1|10161.1|130
1652213100000|2022-05-10 20:05:00|10181|10173|10192.2|10184.2|10197.5|10190.6|10181|10173|44
1652213400000|2022-05-10 20:10:00|10193.2|10185.2|10195.6|10187.6|10198.9|10193.6|10187.4|10181.7|98
1652213700000|2022-05-10 20:15:00|10195.4|10187.4|10205.7|10197.7|10206.2|10198.2|10192.8|10186.1|99
1652214000000|2022-05-10 20:20:00|10205.5|10197.5|10229.1|10221.1|10232.9|10224.9|10202.4|10197.3|1073
1652214300000|2022-05-10 20:25:00|10228.8|10220.8|10200.5|10192.5|10228.8|10220.8|10191.5|10183.5|362
1652214600000|2022-05-10 20:30:00|10200.8|10192.8|10188.5|10180.5|10201.7|10193.7|10177.7|10169.7|200
1652214900000|2022-05-10 20:35:00|10188.7|10180.7|10159.7|10151.7|10189.3|10181.3|10158.4|10150.4|227
1652215200000|2022-05-10 20:40:00|10159.4|10151.4|10161.8|10153.8|10162|10154|10145.4|10137.4|123
1652215500000|2022-05-10 20:45:00|10162.1|10154.1|10154|10146|10178.3|10170.3|10153|10145|79
1652215800000|2022-05-10 20:50:00|10153.8|10145.8|10180.2|10172.2|10193.5|10187.1|10152.5|10144.5|82
1652216100000|2022-05-10 20:55:00|10179.4|10171.4|10169.9|10161.9|10180.7|10172.7|10166.5|10158.5|89
1652216400000|2022-05-10 21:00:00|10169.7|10161.7|10171.9|10163.9|10177.5|10169.5|10169.7|10161.7|1
1652216700000|2022-05-10 21:05:00|10163.1|10155.1|10149.1|10141.1|10163.1|10155.1|10149.1|10141.1|28
1652217000000|2022-05-10 21:10:00|10146.2|10143.4|10142.4|10134.4|10148.9|10143.4|10132.6|10126.1|15
1652217300000|2022-05-10 21:15:00|10126.9|10118.9|10131.9|10123.9|10134.7|10126.7|10116.1|10108.1|60
1652217600000|2022-05-10 21:20:00|10132.2|10124.2|10125.2|10117.2|10139.9|10131.9|10113.4|10107.7|34
1652217900000|2022-05-10 21:25:00|10124.3|10116.3|10124|10116|10126.5|10118.5|10121.7|10113.7|1
1652218200000|2022-05-10 21:30:00|10124.3|10116.3|10122.4|10114.4|10125.5|10117.5|10113.7|10105.7|522
1652218500000|2022-05-10 21:35:00|10122.1|10114.1|10123.1|10115.1|10124.6|10116.6|10121.2|10113.2|2
1652218800000|2022-05-10 21:40:00|10120.1|10112.1|10114.6|10106.6|10121.1|10113.1|10112.5|10106.1|27
1652219100000|2022-05-10 21:45:00|10114.9|10106.9|10114.5|10106.5|10115.1|10108.2|10110.9|10106.4|55
1652219400000|2022-05-10 21:50:00|10115|10107|10112.9|10110.1|10115|10110.1|10112.9|10106.5|35
1652219700000|2022-05-10 21:55:00|10116|10108|10114|10106|10116.5|10111.1|10111.9|10106|52
1652227200000|2022-05-11 00:00:00|10130.7|10122.7|10121|10113|10133.1|10125.1|10085.2|10079.5|613
1652227500000|2022-05-11 00:05:00|10121.6|10113.6|10141.1|10133.1|10156.1|10150.2|10114.2|10106.2|128
1652227800000|2022-05-11 00:10:00|10140.8|10132.8|10146.2|10138.2|10151.8|10143.8|10128.4|10120.7|195
1652228100000|2022-05-11 00:15:00|10145.7|10137.7|10148.5|10140.5|10153.8|10145.8|10142|10134|21
1652228400000|2022-05-11 00:20:00|10148.8|10140.8|10160|10152|10178.6|10170.6|10146.4|10140|104
1652228700000|2022-05-11 00:25:00|10159.7|10151.7|10132.9|10124.9|10160.4|10152.6|10129.3|10124.4|85
1652229000000|2022-05-11 00:30:00|10132.7|10124.7|10123.3|10115.3|10132.9|10126.8|10104.7|10099.8|342
1652229300000|2022-05-11 00:35:00|10123|10115|10122.5|10114.5|10135.6|10127.6|10116.6|10108.6|53
1652229600000|2022-05-11 00:40:00|10123.3|10115.3|10115.3|10107.3|10126.1|10118.1|10113.8|10105.8|28
1652229900000|2022-05-11 00:45:00|10115.6|10107.6|10122.8|10114.8|10124.1|10116.1|10110.3|10102.3|25
1652230200000|2022-05-11 00:50:00|10122.6|10114.6|10111.8|10103.8|10122.6|10114.6|10109.8|10101.8|30
1652230500000|2022-05-11 00:55:00|10108.9|10106.1|10114.6|10106.6|10116.4|10108.4|10094.5|10086.5|210
1652230800000|2022-05-11 01:00:00|10114.9|10106.9|10170.9|10162.9|10174.4|10167.3|10114.9|10106.9|362
1652231100000|2022-05-11 01:05:00|10170|10162|10208.1|10200.1|10214.3|10207.9|10159.9|10151.9|390
1652231400000|2022-05-11 01:10:00|10207.1|10199.1|10206.4|10198.4|10213.6|10208.2|10191.6|10185|263
1652231700000|2022-05-11 01:15:00|10207|10199|10221.3|10213.3|10222.3|10214.3|10199.7|10191.7|251
1652232000000|2022-05-11 01:20:00|10221.7|10213.7|10255|10247|10263.5|10255.5|10210.2|10202.2|520
1652232300000|2022-05-11 01:25:00|10255.3|10247.3|10258.8|10250.8|10265.5|10257.5|10242.4|10237.3|345
1652232600000|2022-05-11 01:30:00|10254.6|10251.8|10282.8|10274.8|10300.6|10292.6|10253.6|10246.5|493
1652232900000|2022-05-11 01:35:00|10282.3|10274.3|10312.8|10304.8|10315.4|10307.4|10280.6|10272.6|185
1652233200000|2022-05-11 01:40:00|10311.9|10303.9|10317.1|10309.1|10325.6|10321|10303.4|10298.3|330
1652233500000|2022-05-11 01:45:00|10317.4|10309.4|10335.3|10327.3|10342.2|10334.2|10301.2|10294.6|261
1652233800000|2022-05-11 01:50:00|10334.2|10326.2|10329.3|10321.3|10336.1|10328.1|10310.6|10302.6|344
1652234100000|2022-05-11 01:55:00|10330.3|10322.3|10346.5|10338.5|10352.8|10345.9|10314.5|10306.5|258
1652234400000|2022-05-11 02:00:00|10346.3|10338.3|10329.8|10321.8|10349.1|10341.1|10318.1|10313.4|143
1652234700000|2022-05-11 02:05:00|10330|10322|10347.3|10339.3|10349.3|10341.5|10323.5|10315.5|118
1652235000000|2022-05-11 02:10:00|10347.1|10339.1|10355.4|10347.4|10364.4|10359.7|10331.6|10323.6|425
1652235300000|2022-05-11 02:15:00|10354.8|10346.8|10345.9|10337.9|10360.4|10352.4|10340|10332.4|46
1652235600000|2022-05-11 02:20:00|10345.8|10337.8|10345.3|10337.3|10347.8|10339.8|10341.3|10333.3|67
1652235900000|2022-05-11 02:25:00|10344.8|10336.8|10355.6|10347.6|10359.8|10354.6|10341.2|10335.5|145
1652236200000|2022-05-11 02:30:00|10355.8|10347.8|10356|10348|10365|10359.6|10350|10343.5|238
1652236500000|2022-05-11 02:35:00|10356.3|10348.3|10353.5|10345.5|10363.5|10355.5|10348.2|10342.8|435
1652236800000|2022-05-11 02:40:00|10353|10345|10369.1|10361.1|10371.3|10366.2|10352|10344.6|270
1652237100000|2022-05-11 02:45:00|10369.3|10361.3|10380.6|10372.6|10383.1|10378|10347.8|10339.8|458
1652237400000|2022-05-11 02:50:00|10380.8|10372.8|10399.1|10391.1|10401.8|10393.8|10373.8|10368.1|237
1652237700000|2022-05-11 02:55:00|10399.3|10391.3|10403|10395|10403.7|10398.7|10386.7|10379|325
1652238000000|2022-05-11 03:00:00|10402.4|10394.4|10387.6|10379.6|10403.6|10398.5|10384.3|10378.4|370
1652238300000|2022-05-11 03:05:00|10387.4|10379.4|10399.4|10391.4|10418.5|10412.9|10382.3|10375.1|321
1652238600000|2022-05-11 03:10:00|10399.2|10391.2|10386.9|10378.9|10400.5|10392.5|10382.1|10376.7|120
1652238900000|2022-05-11 03:15:00|10386.6|10378.6|10397.2|10389.2|10398.2|10390.2|10382.1|10377.2|93
1652239200000|2022-05-11 03:20:00|10394.1|10391.3|10393.9|10385.9|10403.2|10396.9|10382.1|10377.4|132
1652239500000|2022-05-11 03:25:00|10393.4|10385.4|10374.3|10366.3|10393.9|10385.9|10372|10365.6|289
1652239800000|2022-05-11 03:30:00|10373.8|10365.8|10374.6|10366.6|10377.5|10369.7|10363.2|10358.1|70
1652240100000|2022-05-11 03:35:00|10375|10367|10379.3|10371.3|10379.6|10373.6|10372|10365.8|85
1652240400000|2022-05-11 03:40:00|10379.6|10371.6|10381.6|10378.8|10397.7|10391|10378|10371.6|122
1652240700000|2022-05-11 03:45:00|10381.8|10379|10398.5|10390.5|10400.7|10392.7|10381.8|10376.7|45
1652241000000|2022-05-11 03:50:00|10398.9|10390.9|10387.9|10379.9|10398.9|10393.2|10385.8|10378.9|19
1652241300000|2022-05-11 03:55:00|10388.4|10380.4|10388.9|10380.9|10394.9|10386.9|10384.9|10376.9|48
1652241600000|2022-05-11 04:00:00|10388.4|10380.4|10384.8|10376.8|10390.1|10382.9|10381.7|10376.8|185
1652241900000|2022-05-11 04:05:00|10385.9|10377.9|10383.8|10375.8|10388.3|10380.3|10372.7|10367.3|107
1652242200000|2022-05-11 04:10:00|10384.4|10376.4|10385.1|10377.1|10386.1|10379.3|10381.5|10373.5|25
1652242500000|2022-05-11 04:15:00|10385.3|10377.3|10385|10377|10387.8|10382.1|10379.5|10372.3|16
1652242800000|2022-05-11 04:20:00|10381.9|10379.1|10382|10374|10386.6|10379.3|10380.9|10374|5
1652243100000|2022-05-11 04:25:00|10379.9|10377.1|10388.8|10380.8|10390.8|10384.9|10379.9|10374|21
1652243400000|2022-05-11 04:30:00|10389.8|10381.8|10388.3|10380.3|10390.6|10384.9|10376.9|10371.8|59
1652243700000|2022-05-11 04:35:00|10388|10380|10380.9|10378.1|10390.8|10385.1|10380.7|10374.4|59
1652244000000|2022-05-11 04:40:00|10382.7|10374.7|10379.9|10371.9|10382.7|10376.3|10376.9|10371.7|46
1652244300000|2022-05-11 04:45:00|10377.6|10374.8|10381.2|10373.2|10382.9|10378|10376.6|10371.5|63
1652244600000|2022-05-11 04:50:00|10381.7|10373.7|10380.7|10372.7|10382.9|10377.8|10376.6|10371.5|96
1652244900000|2022-05-11 04:55:00|10380.9|10372.9|10396.7|10388.7|10398.3|10392.2|10378.6|10372.7|265
1652245200000|2022-05-11 05:00:00|10397|10389|10415.3|10407.3|10416.1|10411.4|10395|10388.7|183
1652245500000|2022-05-11 05:05:00|10411.2|10408.4|10413.3|10405.3|10419.8|10413.4|10406.2|10401.1|86
1652245800000|2022-05-11 05:10:00|10414.3|10406.3|10440.3|10432.3|10441.8|10436.9|10414.3|10406.3|282
1652246100000|2022-05-11 05:15:00|10440.8|10432.8|10436|10428|10442|10436.9|10430.7|10426.2|243
1652246400000|2022-05-11 05:20:00|10436.6|10428.6|10439.8|10431.8|10442|10437.1|10434.9|10428|303
1652246700000|2022-05-11 05:25:00|10440|10432|10439.5|10436.7|10442|10436.9|10435.5|10430.3|86
1652247000000|2022-05-11 05:30:00|10439.7|10436.9|10441|10433|10486.4|10480.5|10437.9|10431.6|1036
1652247300000|2022-05-11 05:35:00|10439.5|10431.5|10420.9|10418.1|10441.2|10435.7|10420.7|10415.6|298
1652247600000|2022-05-11 05:40:00|10422|10414|10423.8|10415.8|10431.8|10426.9|10411.7|10406|261
1652247900000|2022-05-11 05:45:00|10424.2|10416.2|10420.6|10412.6|10436.9|10431.4|10411.1|10406|384
1652248200000|2022-05-11 05:50:00|10421.2|10413.2|10435.2|10427.2|10456.2|10448.2|10412.8|10407.7|177
1652248500000|2022-05-11 05:55:00|10435.7|10427.7|10423.6|10415.6|10447.2|10439.2|10417.2|10410.9|277
1652248800000|2022-05-11 06:00:00|10423.3|10415.3|10440.1|10432.1|10443.6|10437.4|10418|10412.3|304
1652249100000|2022-05-11 06:05:00|10440.3|10432.3|10450.6|10442.6|10459.2|10452.8|10438.2|10432.3|240
1652249400000|2022-05-11 06:10:00|10450.8|10442.8|10435.6|10427.6|10452.4|10444.9|10427|10420.8|237
1652249700000|2022-05-11 06:15:00|10434.6|10426.6|10479.1|10471.1|10479.1|10473.1|10431|10423.6|601
1652250000000|2022-05-11 06:20:00|10479.3|10471.3|10494.6|10486.6|10499|10494.7|10471.1|10464.4|1035
1652250300000|2022-05-11 06:25:00|10494.4|10486.4|10486.4|10478.4|10494.9|10487.7|10471|10465.9|484
1652250600000|2022-05-11 06:30:00|10487.1|10479.1|10480.2|10472.2|10499.5|10493.1|10474.4|10468.5|404
1652250900000|2022-05-11 06:35:00|10480|10472|10462.5|10454.5|10489.1|10481.1|10459.4|10452.7|376
1652251200000|2022-05-11 06:40:00|10461.4|10458.6|10463.6|10455.6|10481.5|10473.5|10455.8|10447.8|216
1652251500000|2022-05-11 06:45:00|10464.1|10456.1|10465.2|10457.2|10472.6|10467.2|10459|10451.5|98
1652251800000|2022-05-11 06:50:00|10465.8|10457.8|10449|10441|10470.8|10463.2|10444.6|10437.9|373
1652252100000|2022-05-11 06:55:00|10449.2|10441.2|10430.9|10422.9|10450.2|10442.2|10428|10422.9|466
1652252400000|2022-05-11 07:00:00|10431.1|10423.1|10426.3|10418.3|10456.4|10451.4|10422.1|10414.1|781
1652252700000|2022-05-11 07:05:00|10424|10421.2|10425|10417|10438.4|10430.4|10415.4|10410.3|520
1652253000000|2022-05-11 07:10:00|10425.9|10417.9|10431.6|10423.6|10446.4|10440.2|10419.8|10413.1|351
1652253300000|2022-05-11 07:15:00|10431.9|10423.9|10424.5|10416.5|10432.1|10424.1|10415.4|10410.5|252
1652253600000|2022-05-11 07:20:00|10423.5|10415.5|10410.9|10402.9|10437.7|10432.6|10400.8|10395.9|842
1652253900000|2022-05-11 07:25:00|10409.8|10407|10382.1|10374.1|10412.7|10407|10375.8|10370.7|1102
1652254200000|2022-05-11 07:30:00|10383.1|10375.1|10403.5|10395.5|10403.7|10398.6|10376.2|10371.1|1020
1652254500000|2022-05-11 07:35:00|10401.4|10398.6|10407.1|10399.1|10421.4|10415.5|10397.4|10391.5|382
1652254800000|2022-05-11 07:40:00|10406.8|10398.8|10421.3|10413.3|10430.1|10425|10396.8|10389.9|467
1652255100000|2022-05-11 07:45:00|10420.7|10412.7|10400.2|10392.2|10442.8|10434.8|10395.1|10389.5|498
1652255400000|2022-05-11 07:50:00|10400|10392|10418.8|10410.8|10427.8|10421.9|10389|10383.2|506
1652255700000|2022-05-11 07:55:00|10419.3|10411.3|10432.8|10424.8|10437.4|10430.1|10414.3|10407.4|644
1652256000000|2022-05-11 08:00:00|10433|10425|10448|10440|10462.1|10455.4|10423.9|10417.8|1297
1652256300000|2022-05-11 08:05:00|10448.2|10440.2|10466.7|10458.7|10467.6|10462.2|10443|10436.3|622
1652256600000|2022-05-11 08:10:00|10467|10459|10483.7|10475.7|10489.5|10483.4|10466.6|10459|1117
1652256900000|2022-05-11 08:15:00|10483.3|10475.3|10498|10490|10498.4|10493.3|10471.9|10466.5|2184
1652257200000|2022-05-11 08:20:00|10494.9|10492.1|10511|10503|10512|10506.3|10481.3|10473.4|2278
1652257500000|2022-05-11 08:25:00|10510.2|10502.2|10500.4|10497.6|10534|10528.6|10500.2|10494.5|5046
1652257800000|2022-05-11 08:30:00|10503.3|10495.3|10462|10454|10516.7|10511.6|10449.5|10444.4|4763
1652258100000|2022-05-11 08:35:00|10461.7|10453.7|10510.6|10507.8|10517.7|10512.6|10460.2|10452.2|1187
1652258400000|2022-05-11 08:40:00|10513.7|10505.7|10489.3|10481.3|10515.2|10508.4|10483.8|10477.8|598
1652258700000|2022-05-11 08:45:00|10487.2|10484.4|10519.3|10511.3|10521.5|10513.6|10473.7|10465.7|873
1652259000000|2022-05-11 08:50:00|10519.7|10511.7|10546.5|10543.7|10549.9|10544.3|10502|10494.1|1562
1652259300000|2022-05-11 08:55:00|10549.4|10541.4|10540|10532|10549.4|10543.7|10526.1|10519.2|759
1652259600000|2022-05-11 09:00:00|10539.8|10531.8|10509.8|10501.8|10549.4|10543.7|10505.7|10500.8|1344
1652259900000|2022-05-11 09:05:00|10510|10502|10540.1|10537.3|10545.2|10540.1|10497.5|10492.4|1139
1652260200000|2022-05-11 09:10:00|10540.7|10537.9|10515.2|10507.2|10545.2|10540.5|10512.1|10507.2|1244
1652260500000|2022-05-11 09:15:00|10514.1|10506.1|10499.3|10491.3|10521.5|10514.5|10488|10482.9|1308
1652260800000|2022-05-11 09:20:00|10499.5|10491.5|10473.4|10470.6|10505.4|10498.4|10473.4|10468.5|1151
1652261100000|2022-05-11 09:25:00|10473.6|10470.8|10490.4|10482.4|10510.5|10505|10473.4|10468|1726
1652261400000|2022-05-11 09:30:00|10490.9|10482.9|10470.7|10462.7|10504.5|10498.3|10465.6|10458.7|816
1652261700000|2022-05-11 09:35:00|10471.7|10463.7|10501.9|10493.9|10502.6|10494.6|10469.6|10463.7|408
1652262000000|2022-05-11 09:40:00|10499.8|10497|10484.7|10476.7|10503.1|10497|10480.4|10473.7|491
1652262300000|2022-05-11 09:45:00|10485|10477|10495.5|10487.5|10497.5|10489.5|10469.2|10462.2|550
1652262600000|2022-05-11 09:50:00|10496.1|10488.1|10504.3|10496.3|10506.8|10498.9|10474.1|10467.2|328
1652262900000|2022-05-11 09:55:00|10504.1|10496.1|10516.8|10508.8|10537.9|10531.9|10503.8|10495.8|918
1652263200000|2022-05-11 10:00:00|10517.5|10509.5|10515.7|10507.7|10522|10514.1|10507.1|10499.2|566
1652263500000|2022-05-11 10:05:00|10516.2|10508.2|10515.4|10507.4|10520.9|10515.7|10506.3|10500.8|754
1652263800000|2022-05-11 10:10:00|10514.4|10511.6|10510.2|10502.2|10529.8|10523.9|10498.8|10492.4|783
1652264100000|2022-05-11 10:15:00|10510.7|10502.7|10485.2|10477.2|10514.5|10508.3|10484.6|10476.6|528
1652264400000|2022-05-11 10:20:00|10485.6|10477.6|10500|10492|10501.8|10495.1|10471|10465.3|820
1652264700000|2022-05-11 10:25:00|10500.4|10492.4|10515.6|10507.6|10515.6|10507.6|10483.1|10476|556
1652265000000|2022-05-11 10:30:00|10516|10508|10516.5|10508.5|10524.3|10517.9|10503.7|10496.8|646
1652265300000|2022-05-11 10:35:00|10516.8|10508.8|10506|10498|10529.4|10521.4|10495.9|10491|366
1652265600000|2022-05-11 10:40:00|10506.2|10498.2|10536.7|10528.7|10547.7|10541|10496.9|10490.7|709
1652265900000|2022-05-11 10:45:00|10533.8|10531|10525.5|10517.5|10542.5|10534.5|10520.6|10512.6|694
1652266200000|2022-05-11 10:50:00|10525.8|10517.8|10527.9|10519.9|10539|10532.1|10517.8|10509.8|818
1652266500000|2022-05-11 10:55:00|10528.2|10520.2|10523.6|10515.6|10528.9|10523.8|10519.8|10513.9|187
1652266800000|2022-05-11 11:00:00|10523.3|10515.3|10508.3|10500.3|10533.2|10527|10497.4|10491.7|830
1652267100000|2022-05-11 11:05:00|10507.8|10499.8|10524.3|10516.3|10534.4|10526.4|10507.3|10499.3|488
1652267400000|2022-05-11 11:10:00|10523.7|10515.7|10526.5|10523.7|10529.6|10524.7|10515.7|10509.6|142
1652267700000|2022-05-11 11:15:00|10527.1|10524.3|10549.4|10541.4|10554.2|10546.3|10523.5|10516.9|570
1652268000000|2022-05-11 11:20:00|10549.8|10541.8|10571.1|10563.1|10582.2|10577.3|10549.8|10541.8|831
1652268300000|2022-05-11 11:25:00|10569.8|10567|10572.4|10564.4|10585.4|10579|10569.6|10562.7|579
1652268600000|2022-05-11 11:30:00|10572.7|10564.7|10590.3|10582.3|10592.5|10586.6|10571.2|10563.2|617
1652268900000|2022-05-11 11:35:00|10590.9|10582.9|10592.7|10584.7|10598.5|10593.4|10570.4|10563.4|661
1652269200000|2022-05-11 11:40:00|10592.1|10584.1|10606.7|10598.7|10612.9|10607.8|10590.6|10582.9|785
1652269500000|2022-05-11 11:45:00|10607.2|10599.2|10598.9|10590.9|10624|10617.9|10595.4|10587.4|487
1652269800000|2022-05-11 11:50:00|10599.2|10591.2|10591.6|10583.6|10605.9|10600.8|10583.5|10576.5|339
1652270100000|2022-05-11 11:55:00|10591.1|10583.1|10568.1|10560.1|10592.4|10586.7|10566.7|10560.1|787
1652270400000|2022-05-11 12:00:00|10568|10560|10580.9|10572.9|10591.7|10585.5|10555.4|10550.5|784
1652270700000|2022-05-11 12:05:00|10581.6|10573.6|10567.2|10559.2|10583.3|10575.3|10564.9|10559.2|340
1652271000000|2022-05-11 12:10:00|10569|10561|10542.6|10534.6|10569|10561|10535.8|10529.9|1290
1652271300000|2022-05-11 12:15:00|10541.1|10533.1|10562|10554|10575.2|10569.1|10531.8|10526.1|884
1652271600000|2022-05-11 12:20:00|10561.7|10553.7|10561.8|10553.8|10574.2|10568.8|10554|10548.6|841
1652271900000|2022-05-11 12:25:00|10558.7|10555.9|10552.3|10544.3|10571.4|10563.4|10550.7|10544.3|554
1652272200000|2022-05-11 12:30:00|10551|10543|10519.1|10511.1|10551|10543|10477.9|10472.5|2311
1652272500000|2022-05-11 12:35:00|10518.6|10510.6|10424.4|10416.4|10521.2|10515.7|10419.7|10411.8|1993
1652272800000|2022-05-11 12:40:00|10424.6|10416.6|10452.6|10444.6|10459.2|10452.9|10385.4|10379.5|2486
1652273100000|2022-05-11 12:45:00|10455.6|10447.6|10463.4|10455.4|10485.8|10479.9|10451.2|10443.7|1278
1652273400000|2022-05-11 12:50:00|10463.2|10455.2|10444.2|10436.2|10465.8|10460.3|10435.1|10429|965
1652273700000|2022-05-11 12:55:00|10443.7|10435.7|10445.9|10437.9|10468.6|10460.9|10417.1|10410.9|1243
1652274000000|2022-05-11 13:00:00|10445|10437|10513.3|10505.3|10524.3|10516.3|10435.2|10427.2|2680
1652274300000|2022-05-11 13:05:00|10513.6|10505.6|10540.1|10532.1|10541.5|10535.6|10502.7|10497.1|2465
1652274600000|2022-05-11 13:10:00|10539.9|10531.9|10561.1|10553.1|10566.6|10561.3|10539|10531.6|2055
1652274900000|2022-05-11 13:15:00|10561.5|10553.5|10575.8|10567.8|10579|10571.9|10532.8|10527|1757
1652275200000|2022-05-11 13:20:00|10576.3|10568.3|10576|10568|10579|10573.9|10559.5|10552.8|1067
1652275500000|2022-05-11 13:25:00|10575.8|10567.8|10597.7|10589.7|10610.3|10603.4|10562.7|10555.8|2024
1652275800000|2022-05-11 13:30:00|10597.5|10589.5|10613.9|10605.9|10646.9|10641|10594.4|10588.7|3589
1652276100000|2022-05-11 13:35:00|10614.1|10606.1|10662.9|10654.9|10673.2|10668.1|10604.8|10596.8|3156
1652276400000|2022-05-11 13:40:00|10662.6|10654.6|10658.3|10655.5|10692.9|10687|10622.8|10616.9|3752
1652276700000|2022-05-11 13:45:00|10659.8|10651.8|10641.6|10633.6|10666.2|10658.2|10632|10626.1|2486
1652277000000|2022-05-11 13:50:00|10641.9|10633.9|10636.7|10628.7|10646.8|10641.7|10614.9|10610|1684
1652277300000|2022-05-11 13:55:00|10637.2|10629.2|10619.4|10611.4|10642.7|10635.6|10609.9|10604|1573
1652277600000|2022-05-11 14:00:00|10617.1|10614.3|10631.2|10623.2|10655.6|10649.7|10617.1|10611.4|1240
1652277900000|2022-05-11 14:05:00|10631|10623|10668.7|10660.7|10670.3|10663.8|10618.7|10612.4|1117
1652278200000|2022-05-11 14:10:00|10669.5|10661.5|10649|10641|10670.3|10664|10628.8|10622.7|1947
1652278500000|2022-05-11 14:15:00|10648|10640|10678.1|10670.1|10680.3|10674.9|10625.2|10617.5|1491
1652278800000|2022-05-11 14:20:00|10677.6|10669.6|10652.7|10644.7|10679|10672.5|10648|10640|1343
1652279100000|2022-05-11 14:25:00|10653|10645|10599.6|10591.6|10659|10653.1|10597.4|10589.4|1905
1652279400000|2022-05-11 14:30:00|10598.1|10590.1|10655.6|10647.6|10662.9|10656.2|10554.5|10549.4|4238
1652279700000|2022-05-11 14:35:00|10655.4|10647.4|10708|10700|10712.5|10705.8|10619.9|10611.9|3422
1652280000000|2022-05-11 14:40:00|10708.3|10700.3|10690.9|10682.9|10712.1|10704.7|10683.6|10677.6|2425
1652280300000|2022-05-11 14:45:00|10690.6|10682.6|10714.2|10706.2|10718.9|10710.9|10680.7|10674.9|1737
1652280600000|2022-05-11 14:50:00|10714.5|10706.5|10706.7|10698.7|10723|10717.4|10691.2|10683.2|1987
1652280900000|2022-05-11 14:55:00|10706.4|10698.4|10684.3|10676.3|10716.4|10708.4|10669.3|10663.7|2483
1652281200000|2022-05-11 15:00:00|10684.7|10676.7|10651.7|10643.7|10693.1|10687.2|10648.1|10641|2795
1652281500000|2022-05-11 15:05:00|10652|10644|10631.4|10623.4|10658.8|10652.1|10617.3|10611.4|2637
1652281800000|2022-05-11 15:10:00|10631.7|10623.7|10657.1|10649.1|10658.6|10653.2|10618.8|10613.4|2323
1652282100000|2022-05-11 15:15:00|10657.3|10649.3|10634.1|10626.1|10659.1|10651.2|10612|10605.6|2689
1652282400000|2022-05-11 15:20:00|10633.5|10625.5|10637.1|10629.1|10652.9|10645.6|10611.3|10604.3|1539
1652282700000|2022-05-11 15:25:00|10637.3|10629.3|10672|10664|10683|10677.9|10628|10620.8|5692
1652283000000|2022-05-11 15:30:00|10670.8|10662.8|10701|10693|10708.6|10702.4|10652.5|10646|4258
1652283300000|2022-05-11 15:35:00|10700.8|10692.8|10691.7|10683.7|10709.1|10702.4|10673.1|10668.2|1629
1652283600000|2022-05-11 15:40:00|10691.4|10683.4|10689.6|10681.6|10705.5|10698.8|10681.4|10674.7|1078
1652283900000|2022-05-11 15:45:00|10689.1|10681.1|10672.7|10664.7|10700.6|10695.7|10662.3|10656.4|1307
1652284200000|2022-05-11 15:50:00|10671.9|10663.9|10684.3|10676.3|10688.8|10682.6|10660.1|10654.2|1043
1652284500000|2022-05-11 15:55:00|10684.5|10676.5|10685.2|10677.2|10687|10680.6|10664.1|10658|1325
1652284800000|2022-05-11 16:00:00|10684.7|10676.7|10716.1|10713.3|10725.2|10719.8|10672.2|10665.7|2557
1652285100000|2022-05-11 16:05:00|10718.7|10710.7|10707.2|10699.2|10722|10716.2|10697.1|10691.9|1568
1652285400000|2022-05-11 16:10:00|10706.9|10698.9|10719.6|10711.6|10726.9|10719.2|10688.4|10680.4|1373
1652285700000|2022-05-11 16:15:00|10720.1|10712.1|10699.1|10691.1|10734.9|10729|10686.7|10681.2|1991
1652286000000|2022-05-11 16:20:00|10698.1|10690.1|10749.4|10746.6|10761|10755.3|10691.2|10686.1|2337
1652286300000|2022-05-11 16:25:00|10752.5|10744.5|10717.2|10709.2|10753.5|10748.3|10710.3|10703.4|1552
1652286600000|2022-05-11 16:30:00|10717.8|10709.8|10697.4|10689.4|10725|10719.1|10695.6|10687.6|973
1652286900000|2022-05-11 16:35:00|10696.9|10688.9|10736.8|10728.8|10753.3|10746.9|10694.8|10688.1|1481
1652287200000|2022-05-11 16:40:00|10737|10729|10744.6|10736.6|10752|10746.4|10724.4|10719|1467
1652287500000|2022-05-11 16:45:00|10745.2|10737.2|10728.6|10725.8|10758|10752.1|10726.3|10721.5|1498
1652287800000|2022-05-11 16:50:00|10729.3|10726.5|10722.1|10714.1|10768.2|10761.2|10720|10714.1|2252
1652288100000|2022-05-11 16:55:00|10722.6|10714.6|10723.8|10715.8|10734.1|10728.2|10708.6|10701.7|1587
1652288400000|2022-05-11 17:00:00|10722.6|10714.6|10737.6|10729.6|10751.1|10745.9|10714|10706|1763
1652288700000|2022-05-11 17:05:00|10735.5|10732.7|10726.6|10718.6|10746.7|10741.3|10716.5|10709|1360
1652289000000|2022-05-11 17:10:00|10727.7|10719.7|10758.9|10750.9|10758.9|10751.8|10717.5|10711.6|3047
1652289300000|2022-05-11 17:15:00|10758.2|10750.2|10753.2|10745.2|10770.9|10765.8|10744.6|10740.5|1584
1652289600000|2022-05-11 17:20:00|10753.5|10745.5|10737.8|10729.8|10753.5|10745.5|10725.5|10718.6|1326
1652289900000|2022-05-11 17:25:00|10737.3|10729.3|10728.8|10720.8|10741.1|10734.1|10724.7|10718.6|891
1652290200000|2022-05-11 17:30:00|10727.8|10719.8|10719.5|10711.5|10731.1|10724.9|10706.2|10700.9|1503
1652290500000|2022-05-11 17:35:00|10719.2|10711.2|10681.4|10673.4|10720.5|10715.3|10677.6|10671.7|1795
1652290800000|2022-05-11 17:40:00|10680.7|10672.7|10665.9|10657.9|10683.9|10677.8|10657.6|10650.1|1194
1652291100000|2022-05-11 17:45:00|10666.1|10658.1|10650.7|10642.7|10666.1|10658.1|10617|10612.1|1600
1652291400000|2022-05-11 17:50:00|10650.2|10642.2|10679.8|10671.8|10701.3|10695.7|10649.1|10642.2|1546
1652291700000|2022-05-11 17:55:00|10680|10672|10689.2|10681.2|10690.1|10684|10663.4|10657.5|804
1652292000000|2022-05-11 18:00:00|10690|10682|10713.6|10705.6|10720|10712|10683.4|10677.4|1662
1652292300000|2022-05-11 18:05:00|10713.2|10705.2|10703.9|10695.9|10719.2|10711.5|10697.3|10689.3|1401
1652292600000|2022-05-11 18:10:00|10705|10697|10710.3|10702.3|10718.1|10711.9|10692|10685.3|945
1652292900000|2022-05-11 18:15:00|10710|10702|10687.4|10679.4|10721.6|10716.4|10678.9|10672.6|2308
1652293200000|2022-05-11 18:20:00|10687.7|10679.7|10698|10690|10709|10702.1|10672.7|10664.7|2871
1652293500000|2022-05-11 18:25:00|10697.7|10689.7|10671.1|10668.3|10709.4|10703.4|10671.1|10666|12948
1652293800000|2022-05-11 18:30:00|10670.9|10668.1|10663.2|10655.2|10676.8|10671.9|10643.3|10635.9|3303
1652294100000|2022-05-11 18:35:00|10662.9|10654.9|10670.3|10667.5|10678|10672.3|10658.5|10651.9|472
1652294400000|2022-05-11 18:40:00|10669.9|10667.1|10648.7|10640.7|10676.8|10669.6|10634.3|10628.1|1254
1652294700000|2022-05-11 18:45:00|10649|10641|10654.4|10646.4|10657.7|10651.8|10634.6|10629.7|363
1652295000000|2022-05-11 18:50:00|10655|10647|10647.4|10639.4|10656.2|10648.2|10637.1|10631.2|159
1652295300000|2022-05-11 18:55:00|10643.6|10640.8|10647.2|10639.2|10673.6|10667.4|10643.6|10636.7|450
1652295600000|2022-05-11 19:00:00|10646.6|10638.6|10641.7|10633.7|10650.1|10642.1|10635|10629.9|280
1652295900000|2022-05-11 19:05:00|10638.8|10636|10631|10623|10643.7|10636|10617|10611.9|371
1652296200000|2022-05-11 19:10:00|10630.8|10622.8|10646.1|10638.1|10646.4|10639.2|10626.2|10620.3|205
1652296500000|2022-05-11 19:15:00|10642.6|10639.8|10672.1|10664.1|10674.4|10666.4|10638.8|10630.8|264
1652296800000|2022-05-11 19:20:00|10672.9|10664.9|10650.9|10642.9|10673.4|10667|10649.6|10641.6|51
1652297100000|2022-05-11 19:25:00|10650.6|10642.6|10664.1|10656.1|10666.9|10658.9|10647.5|10640.8|58
1652297400000|2022-05-11 19:30:00|10664.3|10656.3|10666.3|10658.3|10675.8|10669.5|10656.5|10650.1|119
1652297700000|2022-05-11 19:35:00|10666|10658|10663.5|10655.5|10678.4|10670.7|10659.9|10652|203
1652298000000|2022-05-11 19:40:00|10663.7|10655.7|10654.9|10646.9|10664|10658.1|10646.6|10638.6|176
1652298300000|2022-05-11 19:45:00|10654.4|10646.4|10647.5|10639.5|10656.7|10648.7|10642.8|10636.1|293
1652298600000|2022-05-11 19:50:00|10648|10640|10652.4|10644.4|10656|10648|10634.1|10629|168
1652298900000|2022-05-11 19:55:00|10652.7|10644.7|10644.9|10636.9|10655.7|10647.7|10635.1|10629.4|121
1652299200000|2022-05-11 20:00:00|10644.6|10636.6|10649.3|10646.5|10653.9|10646.5|10634.7|10629.4|135
1652299500000|2022-05-11 20:05:00|10651.9|10643.9|10661.3|10653.3|10661.3|10653.3|10642|10634|191
1652299800000|2022-05-11 20:10:00|10661.5|10653.5|10655.8|10647.8|10661.5|10655|10646.5|10638.5|135
1652300100000|2022-05-11 20:15:00|10655.5|10647.5|10652.8|10644.8|10661.3|10654.9|10651.8|10643.8|87
1652300400000|2022-05-11 20:20:00|10652.5|10644.5|10655.5|10647.5|10660|10652|10649|10641|53
1652300700000|2022-05-11 20:25:00|10656.5|10648.5|10656.4|10648.4|10660.7|10655.3|10653|10645|58
1652301000000|2022-05-11 20:30:00|10656.7|10648.7|10664.3|10656.3|10665.6|10658.9|10654.6|10647.9|290
1652301300000|2022-05-11 20:35:00|10663.8|10655.8|10670.8|10662.8|10671|10663|10660|10653.1|127
1652301600000|2022-05-11 20:40:00|10671|10663|10684|10676|10686.3|10680.4|10667.9|10661.5|198
1652301900000|2022-05-11 20:45:00|10684.3|10676.3|10688.5|10680.5|10692.4|10686.9|10680.2|10673.3|95
1652302200000|2022-05-11 20:50:00|10688.3|10680.3|10689.8|10681.8|10695.6|10689.9|10685.7|10679.5|115
1652302500000|2022-05-11 20:55:00|10686.7|10683.9|10695.3|10687.3|10704.1|10698.1|10686.7|10681.6|130
1652302800000|2022-05-11 21:00:00|10695.6|10687.6|10694.6|10686.6|10695.6|10687.6|10694.1|10686.1|0
1652303100000|2022-05-11 21:05:00|10694.9|10686.9|10690.2|10682.2|10695.1|10687.1|10690.2|10682.2|1
1652303400000|2022-05-11 21:10:00|10690|10682|10684.7|10676.7|10690|10682|10684.7|10676.7|19
1652304300000|2022-05-11 21:25:00|10684.9|10676.9|10686.9|10678.9|10686.9|10678.9|10684.9|10676.9|0
1652304600000|2022-05-11 21:30:00|10696.5|10688.5|10699.2|10691.2|10699.5|10691.5|10696.5|10688.5|12
1652304900000|2022-05-11 21:35:00|10696.4|10688.4|10696.4|10688.4|10696.9|10688.9|10696.4|10688.4|0
1652305200000|2022-05-11 21:40:00|10689.4|10681.4|10702.2|10694.2|10702.5|10694.5|10689.4|10681.4|21
1652305500000|2022-05-11 21:45:00|10702.5|10694.5|10702.7|10694.7|10707.7|10699.7|10702.4|10694.4|0
1652305800000|2022-05-11 21:50:00|10702.9|10694.9|10704.4|10696.4|10704.9|10696.9|10702.9|10694.9|0
1652306100000|2022-05-11 21:55:00|10704.9|10696.9|10699.6|10691.6|10707.1|10699.1|10699.6|10691.6|13
1652313600000|2022-05-12 00:00:00|10714|10706|10690.4|10682.4|10750.8|10742.8|10685.2|10677.2|403
1652313900000|2022-05-12 00:05:00|10690.7|10682.7|10691.2|10683.2|10701.5|10693.5|10675.7|10667.7|86
1652314200000|2022-05-12 00:10:00|10692.7|10684.7|10674|10666|10702.7|10694.7|10671.2|10663.2|133
1652314500000|2022-05-12 00:15:00|10674.5|10666.5|10652.2|10644.2|10680.2|10672.2|10650.2|10642.2|42
1652314800000|2022-05-12 00:20:00|10652|10644|10660.2|10652.2|10685.4|10677.4|10648.7|10640.7|134
1652315100000|2022-05-12 00:25:00|10660.7|10652.7|10654|10646|10673.3|10665.3|10633.5|10625.5|138
1652315400000|2022-05-12 00:30:00|10653.5|10645.5|10635.5|10627.5|10653.5|10645.5|10633|10625|74
1652315700000|2022-05-12 00:35:00|10635.2|10627.2|10639.5|10631.5|10657|10649|10634.2|10626.2|51
1652316000000|2022-05-12 00:40:00|10640|10632|10657.2|10649.2|10662|10654|10640|10632|37
1652316300000|2022-05-12 00:45:00|10657|10649|10659|10651|10664.5|10656.5|10650|10642|34
1652316600000|2022-05-12 00:50:00|10658.5|10650.5|10678.4|10670.4|10685.7|10677.7|10655.5|10647.5|112
1652316900000|2022-05-12 00:55:00|10678.2|10670.2|10681.8|10673.8|10681.8|10673.8|10672.5|10664.5|10
1652317200000|2022-05-12 01:00:00|10681.5|10673.5|10649.5|10641.5|10698.5|10690.5|10640.6|10634.3|231
1652317500000|2022-05-12 01:05:00|10650|10642|10609.6|10601.6|10651|10643|10608.4|10600.4|311
1652317800000|2022-05-12 01:10:00|10609.1|10601.1|10615.2|10607.2|10631.7|10623.7|10607.6|10599.6|132
1652318100000|2022-05-12 01:15:00|10613.2|10605.2|10618.9|10610.9|10632.5|10624.5|10608.2|10600.2|237
1652318400000|2022-05-12 01:20:00|10618.4|10610.4|10623.9|10615.9|10629.4|10622.7|10610.1|10602.1|142
1652318700000|2022-05-12 01:25:00|10623.2|10615.2|10615.6|10607.6|10628.9|10620.9|10611.4|10603.4|97
1652319000000|2022-05-12 01:30:00|10615.4|10607.4|10640.5|10632.5|10644|10636.6|10611.1|10605.4|148
1652319300000|2022-05-12 01:35:00|10641.5|10633.5|10638|10630|10641.5|10633.5|10617.8|10609.8|186
1652319600000|2022-05-12 01:40:00|10639.5|10631.5|10657.4|10649.4|10665.9|10657.9|10634.9|10627.5|246
1652319900000|2022-05-12 01:45:00|10657.6|10649.6|10666.4|10658.4|10669.9|10661.9|10655.3|10649.1|225
1652320200000|2022-05-12 01:50:00|10666.1|10658.1|10678.1|10670.1|10680.9|10673.2|10662.1|10654.1|146
1652320500000|2022-05-12 01:55:00|10677.9|10669.9|10643.3|10635.3|10677.9|10670.2|10641|10633|62
1652320800000|2022-05-12 02:00:00|10643.5|10635.5|10631|10623|10645.8|10637.8|10615.8|10607.8|115
1652321100000|2022-05-12 02:05:00|10630.8|10622.8|10607.1|10599.1|10630.8|10622.8|10592.9|10584.9|221
1652321400000|2022-05-12 02:10:00|10606.8|10598.8|10602.6|10594.6|10615.9|10607.9|10594|10586|176
1652321700000|2022-05-12 02:15:00|10602.8|10594.8|10618.4|10610.4|10619.1|10611.1|10594.8|10586.8|33
1652322000000|2022-05-12 02:20:00|10617.8|10609.8|10611.3|10603.3|10623.1|10615.1|10610.3|10602.3|13
1652322300000|2022-05-12 02:25:00|10611|10603|10606.3|10598.3|10612.8|10604.8|10606.3|10598.3|2
1652322600000|2022-05-12 02:30:00|10605.8|10597.8|10556.5|10548.5|10605.8|10597.8|10550.8|10542.8|290
1652322900000|2022-05-12 02:35:00|10557.5|10549.5|10566|10558|10579.3|10571.3|10547.4|10540.5|372
1652323200000|2022-05-12 02:40:00|10565.8|10557.8|10551|10543|10575.4|10567.4|10550.5|10542.5|145
1652323500000|2022-05-12 02:45:00|10550.8|10542.8|10559.8|10551.8|10576.6|10568.6|10549.5|10541.5|125
1652323800000|2022-05-12 02:50:00|10560.3|10552.3|10562|10554|10566.5|10558.5|10554.5|10546.5|89
1652324100000|2022-05-12 02:55:00|10562.2|10554.2|10576.4|10568.4|10579.3|10571.3|10559.3|10551.3|23
1652324400000|2022-05-12 03:00:00|10576|10568|10566.2|10558.2|10590.7|10582.7|10553.6|10548.9|101
1652324700000|2022-05-12 03:05:00|10566.5|10558.5|10570.9|10562.9|10584.2|10576.5|10546|10541.1|167
1652325000000|2022-05-12 03:10:00|10573.2|10565.2|10574.6|10566.6|10582.9|10574.9|10566.2|10558.2|96
1652325300000|2022-05-12 03:15:00|10575.2|10567.2|10561.6|10553.6|10575.6|10567.6|10557.4|10549.4|47
1652325600000|2022-05-12 03:20:00|10561.1|10553.1|10559.9|10551.9|10574.6|10566.6|10556.5|10549.1|29
1652325900000|2022-05-12 03:25:00|10559.1|10551.1|10562.6|10554.6|10563.1|10555.1|10542.5|10536.8|277
1652326200000|2022-05-12 03:30:00|10562.1|10554.1|10560.3|10552.3|10567.6|10559.6|10555.5|10547.6|133
1652326500000|2022-05-12 03:35:00|10559.9|10551.9|10576.1|10568.1|10577.1|10569.1|10554.5|10547.6|114
1652326800000|2022-05-12 03:40:00|10576.6|10568.6|10570.8|10562.8|10576.6|10568.7|10567.5|10560.1|20
1652327100000|2022-05-12 03:45:00|10570.6|10562.6|10579.6|10571.6|10590.1|10582.1|10567.5|10560.1|97
1652327400000|2022-05-12 03:50:00|10580.1|10572.1|10571.6|10563.6|10581.6|10573.6|10565.6|10557.6|64
1652327700000|2022-05-12 03:55:00|10571.1|10563.1|10576.1|10568.1|10577.8|10569.8|10564.8|10557.9|11
1652328000000|2022-05-12 04:00:00|10575.6|10567.6|10572.8|10564.8|10576.6|10568.6|10566.7|10561.1|4
1652328300000|2022-05-12 04:05:00|10570.3|10562.3|10573.2|10565.2|10575.8|10570.1|10564.9|10557.8|20
1652328600000|2022-05-12 04:10:00|10572.8|10564.8|10566.2|10558.2|10572.8|10564.8|10563.7|10555.7|6
1652328900000|2022-05-12 04:15:00|10566.5|10558.5|10568.7|10560.7|10569.3|10561.3|10559.5|10551.5|9
1652329200000|2022-05-12 04:20:00|10568.5|10560.5|10561.2|10553.2|10578.8|10570.8|10559.5|10551.5|54
1652329500000|2022-05-12 04:25:00|10561|10553|10563.4|10555.4|10564.5|10556.5|10558|10550|20
1652329800000|2022-05-12 04:30:00|10563.2|10555.2|10571.2|10563.2|10572.2|10564.2|10559.1|10551.4|52
1652330100000|2022-05-12 04:35:00|10570.7|10562.7|10567.9|10559.9|10577.5|10570.3|10565.1|10559.7|80
1652330400000|2022-05-12 04:40:00|10565.8|10563|10566.4|10558.4|10574.9|10567.5|10562.8|10554.9|69
1652330700000|2022-05-12 04:45:00|10565.9|10557.9|10567.1|10559.1|10568.2|10560.2|10558.4|10550.4|45
1652331000000|2022-05-12 04:50:00|10566.9|10558.9|10568.2|10560.2|10577.2|10569.2|10565.9|10557.9|27
1652331300000|2022-05-12 04:55:00|10568.4|10560.4|10562.4|10554.4|10570.2|10562.2|10560.7|10552.7|7
1652331600000|2022-05-12 05:00:00|10565.2|10557.2|10566.1|10558.1|10570.7|10562.7|10560.7|10552.7|20
1652331900000|2022-05-12 05:05:00|10565.1|10557.1|10552.1|10544.1|10566.6|10558.6|10552.1|10544.1|13
1652332200000|2022-05-12 05:10:00|10551.6|10543.6|10542.3|10534.3|10554.6|10546.6|10534.1|10528.5|142
1652332500000|2022-05-12 05:15:00|10542|10534|10535.3|10527.3|10543.8|10536.1|10530.7|10525.8|155
1652332800000|2022-05-12 05:20:00|10535.8|10527.8|10522|10514|10538.4|10531.9|10512.2|10506.3|125
1652333100000|2022-05-12 05:25:00|10521.8|10513.8|10561.3|10553.3|10564.3|10559.9|10520|10512|258
1652333400000|2022-05-12 05:30:00|10560.3|10552.3|10527.2|10519.2|10560.3|10552.3|10509.7|10504.5|317
1652333700000|2022-05-12 05:35:00|10527|10519|10485.3|10477.3|10527|10519|10474.4|10466.4|542
1652334000000|2022-05-12 05:40:00|10485|10477|10500|10492|10505.3|10497.3|10484.8|10476.8|266
1652334300000|2022-05-12 05:45:00|10500.6|10492.6|10538|10530|10541.3|10533.3|10500.6|10492.6|202
1652334600000|2022-05-12 05:50:00|10537.8|10529.8|10552.3|10544.3|10554.3|10547.6|10532.2|10524.2|309
1652334900000|2022-05-12 05:55:00|10552.5|10544.5|10574.1|10566.1|10582.7|10575.5|10552.5|10544.5|422
1652335200000|2022-05-12 06:00:00|10572.6|10564.6|10594.1|10586.1|10598.9|10591.2|10561.5|10556.6|252
1652335500000|2022-05-12 06:05:00|10594.6|10586.6|10573.3|10565.3|10594.9|10586.9|10570.1|10562.1|207
1652335800000|2022-05-12 06:10:00|10572.3|10564.3|10530.5|10522.5|10574.4|10566.4|10526.1|10520.2|190
1652336100000|2022-05-12 06:15:00|10530.8|10522.8|10531|10523|10543.8|10537.1|10520|10512|320
1652336400000|2022-05-12 06:20:00|10530.8|10522.8|10568.7|10560.7|10573|10567.4|10527.5|10519.5|391
1652336700000|2022-05-12 06:25:00|10568|10560|10535.2|10527.2|10568|10560|10529.9|10523.5|277
1652337000000|2022-05-12 06:30:00|10535.5|10527.5|10563.2|10555.2|10567|10559|10533.6|10526.2|203
1652337300000|2022-05-12 06:35:00|10562.7|10554.7|10571|10563|10578.8|10570.8|10562.6|10554.7|155
1652337600000|2022-05-12 06:40:00|10571.3|10563.3|10574.1|10566.1|10577.4|10569.8|10561.6|10553.9|344
1652337900000|2022-05-12 06:45:00|10573.2|10565.2|10553.2|10545.2|10573.7|10568|10535.8|10530.9|397
1652338200000|2022-05-12 06:50:00|10550.9|10542.9|10541.8|10533.8|10560.1|10552.2|10537.6|10530.3|232
1652338500000|2022-05-12 06:55:00|10542.1|10534.1|10565.5|10557.5|10573|10566.1|10540.3|10532.3|126
1652338800000|2022-05-12 07:00:00|10565.8|10557.8|10501.3|10493.3|10565.8|10559.6|10493|10487.6|819
1652339100000|2022-05-12 07:05:00|10501|10493|10493.5|10485.5|10501|10494.6|10470.3|10464.4|1351
1652339400000|2022-05-12 07:10:00|10492.5|10484.5|10472.5|10464.5|10501.3|10495.2|10470.4|10464.3|478
1652339700000|2022-05-12 07:15:00|10472.1|10464.1|10457.8|10449.8|10483.3|10478.2|10453.9|10449|535
1652340000000|2022-05-12 07:20:00|10454.9|10452.1|10431.2|10423.2|10466|10458.9|10417.5|10409.6|1512
1652340300000|2022-05-12 07:25:00|10430.9|10422.9|10485.8|10477.8|10486|10478.3|10426.3|10421.3|902
1652340600000|2022-05-12 07:30:00|10485.6|10477.6|10461|10453|10493.1|10487.7|10455.7|10450|583
1652340900000|2022-05-12 07:35:00|10460.8|10452.8|10475.2|10467.2|10479.8|10471.8|10452.4|10445|287
1652341200000|2022-05-12 07:40:00|10475|10467|10479.3|10471.3|10481.8|10473.8|10452.9|10445.2|777
1652341500000|2022-05-12 07:45:00|10478.8|10470.8|10514|10506|10514.8|10506.8|10474.6|10466.6|726
1652341800000|2022-05-12 07:50:00|10511.9|10509.1|10530.8|10522.8|10531|10524.6|10500.1|10493.7|828
1652342100000|2022-05-12 07:55:00|10530.2|10522.2|10519.2|10511.2|10530.2|10522.6|10499.8|10494.2|482
1652342400000|2022-05-12 08:00:00|10518.9|10510.9|10458.1|10450.1|10528.4|10521|10451.7|10444.8|1144
1652342700000|2022-05-12 08:05:00|10458.8|10450.8|10479.4|10471.4|10479.4|10471.4|10449.3|10441.3|820
1652343000000|2022-05-12 08:10:00|10477.3|10474.5|10515.9|10507.9|10519.9|10515|10477.3|10470.4|928
1652343300000|2022-05-12 08:15:00|10512.8|10510|10512.4|10504.4|10516.7|10510|10495.8|10488.1|551
1652343600000|2022-05-12 08:20:00|10513.7|10505.7|10484.9|10476.9|10517.5|10511.1|10476.8|10471.1|971
1652343900000|2022-05-12 08:25:00|10483.3|10480.5|10478.7|10475.9|10518.2|10510.2|10478.7|10474.6|4375
1652344200000|2022-05-12 08:30:00|10480|10472|10482.1|10474.1|10497.8|10490.7|10460.7|10453.3|2333
1652344500000|2022-05-12 08:35:00|10482.6|10474.6|10430.8|10422.8|10482.6|10474.6|10425.2|10419.8|1143
1652344800000|2022-05-12 08:40:00|10430.3|10422.3|10468.4|10460.4|10471.4|10463.5|10426.2|10419.3|1014
1652345100000|2022-05-12 08:45:00|10466.4|10458.4|10438.8|10430.8|10472.4|10466.2|10433.3|10425.3|768
1652345400000|2022-05-12 08:50:00|10436.2|10433.4|10450|10442|10463.8|10455.8|10436.2|10431.8|387
1652345700000|2022-05-12 08:55:00|10451.8|10443.8|10451.8|10443.8|10455.5|10450.6|10446.9|10441.8|378
1652346000000|2022-05-12 09:00:00|10451.5|10443.5|10472.4|10464.4|10491.8|10486.1|10445.8|10440.7|1217
1652346300000|2022-05-12 09:05:00|10472.2|10464.2|10457.5|10449.5|10482.5|10476.8|10456.2|10448.2|526
1652346600000|2022-05-12 09:10:00|10458.2|10450.2|10464.9|10456.9|10466.4|10458.4|10445.7|10440.4|699
1652346900000|2022-05-12 09:15:00|10465.2|10457.2|10505.6|10497.6|10507.8|10502.9|10461.6|10456.7|1087
1652347200000|2022-05-12 09:20:00|10505.8|10497.8|10497.8|10489.8|10515.4|10509.2|10483.1|10477.5|977
1652347500000|2022-05-12 09:25:00|10496.8|10488.8|10495.2|10487.2|10503|10498.1|10487.7|10481.8|391
1652347800000|2022-05-12 09:30:00|10494.7|10486.7|10474.7|10466.7|10496|10488|10468.3|10462.4|282
1652348100000|2022-05-12 09:35:00|10475.4|10467.4|10535.2|10527.2|10535.5|10530.4|10475.3|10467.4|896
1652348400000|2022-05-12 09:40:00|10534.7|10526.7|10550.8|10542.8|10561.5|10555.4|10532.5|10524.5|1051
1652348700000|2022-05-12 09:45:00|10550.3|10542.3|10549.8|10541.8|10560.8|10553.1|10544.2|10536.3|823
1652349000000|2022-05-12 09:50:00|10549.5|10541.5|10539.5|10531.5|10549.5|10541.5|10516.6|10511.7|544
1652349300000|2022-05-12 09:55:00|10539.2|10531.2|10534.2|10526.2|10543.2|10535.6|10516.9|10508.9|306
1652349600000|2022-05-12 10:00:00|10534|10526|10565.3|10557.3|10578.3|10570.3|10523.7|10515.7|1953
1652349900000|2022-05-12 10:05:00|10564.8|10556.8|10555.8|10547.8|10567.5|10559.5|10539.5|10531.5|593
1652350200000|2022-05-12 10:10:00|10556|10548|10528.9|10526.1|10562|10556.1|10527.4|10521.4|666
1652350500000|2022-05-12 10:15:00|10529.1|10526.3|10528.2|10520.2|10548.7|10541.8|10522.7|10514.7|612
1652350800000|2022-05-12 10:20:00|10527.9|10519.9|10520.6|10512.6|10529.2|10523.8|10502.7|10495.8|675
1652351100000|2022-05-12 10:25:00|10521.1|10513.1|10531.4|10523.4|10535.4|10529.7|10508.2|10500.3|566
1652351400000|2022-05-12 10:30:00|10531.6|10523.6|10522.8|10514.8|10532.6|10526.7|10510.4|10503.3|411
1652351700000|2022-05-12 10:35:00|10523|10515|10510|10502|10538.1|10530.1|10503.7|10497|391
1652352000000|2022-05-12 10:40:00|10507|10499|10501.6|10493.6|10509|10501|10485.9|10480|511
1652352300000|2022-05-12 10:45:00|10500.5|10492.5|10525.9|10517.9|10527.9|10522.2|10484.9|10479.5|531
1652352600000|2022-05-12 10:50:00|10526.1|10518.1|10546.1|10538.1|10555.4|10548.7|10526.1|10518.1|688
1652352900000|2022-05-12 10:55:00|10546.7|10538.7|10554.2|10546.2|10562.9|10554.9|10545.1|10537.1|947
1652353200000|2022-05-12 11:00:00|10553.9|10545.9|10544.5|10536.5|10559.2|10553.9|10539.6|10531.6|847
1652353500000|2022-05-12 11:05:00|10544.7|10536.7|10552.7|10544.7|10560.2|10554.8|10530.8|10524.7|881
1652353800000|2022-05-12 11:10:00|10552.4|10544.4|10557.5|10549.5|10560.4|10553.8|10544.2|10536.2|411
1652354100000|2022-05-12 11:15:00|10557.9|10549.9|10535.1|10527.1|10560.7|10555.3|10532.5|10526.1|399
1652354400000|2022-05-12 11:20:00|10535.6|10527.6|10579.4|10571.4|10586.9|10581.3|10525|10517.6|904
1652354700000|2022-05-12 11:25:00|10579.2|10571.2|10580.1|10572.1|10582.4|10577.3|10570.8|10564.2|713
1652355000000|2022-05-12 11:30:00|10579.6|10571.6|10545.8|10537.8|10581.7|10573.7|10543|10537.6|766
1652355300000|2022-05-12 11:35:00|10545|10537|10515.8|10507.8|10548|10543.1|10506.4|10500.2|874
1652355600000|2022-05-12 11:40:00|10516|10508|10493.5|10485.5|10518.3|10510.6|10487.4|10480.5|656
1652355900000|2022-05-12 11:45:00|10490.7|10482.7|10505.7|10497.7|10521.3|10515.3|10484.4|10478.7|338
1652356200000|2022-05-12 11:50:00|10505.5|10497.5|10523.9|10515.9|10535.5|10528.6|10498|10492.2|443
1652356500000|2022-05-12 11:55:00|10524.2|10516.2|10508.9|10500.9|10530.7|10522.7|10505.8|10497.9|574
1652356800000|2022-05-12 12:00:00|10508.7|10500.7|10496.6|10488.6|10519.1|10513|10488.1|10483.9|685
1652357100000|2022-05-12 12:05:00|10496.9|10488.9|10497.6|10489.6|10502.1|10497|10485.8|10479.3|813
1652357400000|2022-05-12 12:10:00|10496.4|10488.4|10475.7|10472.9|10501.6|10495.2|10470|10464.8|854
1652357700000|2022-05-12 12:15:00|10477.3|10474.5|10472.8|10464.8|10491.4|10483.4|10466|10459.1|549
1652358000000|2022-05-12 12:20:00|10473.1|10465.1|10504.8|10496.8|10510.4|10504.1|10468.5|10460.8|709
1652358300000|2022-05-12 12:25:00|10504.4|10496.4|10503.3|10495.3|10514.6|10506.6|10489|10481|379
1652358600000|2022-05-12 12:30:00|10503.6|10495.6|10520.9|10512.9|10540.4|10532.4|10499.5|10492.1|609
1652358900000|2022-05-12 12:35:00|10521.1|10513.1|10548.8|10546|10556.9|10551.5|10520.4|10512.4|909
1652359200000|2022-05-12 12:40:00|10548.5|10545.7|10530.3|10522.3|10557.6|10552.5|10525.2|10520.3|883
1652359500000|2022-05-12 12:45:00|10530.5|10522.5|10501.1|10498.3|10539.1|10532.4|10501.1|10494.9|1036
1652359800000|2022-05-12 12:50:00|10502.1|10499.3|10496.4|10488.4|10517.7|10512.8|10494.9|10488.1|1697
1652360100000|2022-05-12 12:55:00|10496.6|10488.6|10500.6|10492.6|10524.7|10518.5|10492.5|10485.1|1155
1652360400000|2022-05-12 13:00:00|10501.1|10493.1|10519.4|10511.4|10550.6|10544.1|10495.8|10487.8|1603
1652360700000|2022-05-12 13:05:00|10519.6|10511.6|10569.1|10561.1|10574.9|10568.3|10514.8|10508.4|1773
1652361000000|2022-05-12 13:10:00|10569.2|10561.2|10595.5|10587.5|10599|10593.9|10564.9|10557.9|2585
1652361300000|2022-05-12 13:15:00|10595.8|10587.8|10630.1|10622.1|10636.6|10630.9|10588.7|10582.3|3008
1652361600000|2022-05-12 13:20:00|10627.2|10624.4|10645.5|10642.7|10681.9|10676.5|10625.3|10617.3|4193
1652361900000|2022-05-12 13:25:00|10645.7|10642.9|10661.3|10653.3|10667.6|10661.2|10631.2|10623.8|2030
1652362200000|2022-05-12 13:30:00|10659.2|10656.4|10601.1|10593.1|10665.6|10659.2|10594.1|10589.2|2466
1652362500000|2022-05-12 13:35:00|10601|10593|10607|10599|10630.5|10623.6|10583.4|10577.2|2293
1652362800000|2022-05-12 13:40:00|10607.5|10599.5|10646.5|10638.5|10650.2|10645.1|10593.9|10585.9|1415
1652363100000|2022-05-12 13:45:00|10646.2|10638.2|10619.9|10611.9|10661.8|10654.9|10609.2|10601.2|1444
1652363400000|2022-05-12 13:50:00|10621.2|10613.2|10622.3|10614.3|10650.7|10643.8|10606.2|10598.2|1848
1652363700000|2022-05-12 13:55:00|10621.7|10613.7|10631|10623|10638.3|10630.3|10592.4|10584.4|1493
1652364000000|2022-05-12 14:00:00|10630.4|10622.4|10591.2|10583.2|10634|10626.3|10582.8|10576.4|1965
1652364300000|2022-05-12 14:05:00|10591.4|10583.4|10613.6|10605.6|10621.8|10613.9|10583.8|10578.4|1761
1652364600000|2022-05-12 14:10:00|10614|10606|10668.7|10660.7|10673.7|10667.6|10610.4|10604.3|1703
1652364900000|2022-05-12 14:15:00|10668.5|10660.5|10686.2|10678.2|10709.9|10703.2|10651|10643|4207
1652365200000|2022-05-12 14:20:00|10686.4|10678.4|10721.4|10713.4|10726.9|10721.5|10674|10667.7|1705
1652365500000|2022-05-12 14:25:00|10721.9|10713.9|10736.6|10728.6|10740.8|10734.3|10716.2|10708.2|4527
1652365800000|2022-05-12 14:30:00|10737.7|10729.7|10717.4|10709.4|10758.1|10752.7|10713.1|10706.9|2567
1652366100000|2022-05-12 14:35:00|10717.7|10709.7|10711.3|10703.3|10726.2|10720.7|10693.2|10686.3|2406
1652366400000|2022-05-12 14:40:00|10713|10705|10730.1|10722.1|10741.8|10735.6|10695.2|10689.5|2036
1652366700000|2022-05-12 14:45:00|10729.6|10721.6|10770.6|10762.6|10781.3|10773.7|10703.4|10698|1630
1652367000000|2022-05-12 14:50:00|10771.3|10763.3|10748.8|10740.8|10779.4|10772.4|10747.2|10739.3|1686
1652367300000|2022-05-12 14:55:00|10748.6|10740.6|10768.9|10760.9|10776.9|10770|10747.2|10740.6|1148
1652367600000|2022-05-12 15:00:00|10769.1|10761.1|10790.3|10787.5|10794.2|10787.5|10752.2|10746.3|1881
1652367900000|2022-05-12 15:05:00|10793.2|10785.2|10786.6|10778.6|10797.4|10791.3|10774.5|10768.4|1140
1652368200000|2022-05-12 15:10:00|10787.3|10779.3|10788.6|10780.6|10796.4|10790.5|10765.6|10758.9|2884
1652368500000|2022-05-12 15:15:00|10788.2|10780.2|10789.1|10781.1|10804.7|10798.3|10775.2|10769.3|1571
1652368800000|2022-05-12 15:20:00|10788.3|10780.3|10780.8|10772.8|10789.6|10781.6|10762.7|10757|1813
1652369100000|2022-05-12 15:25:00|10780.6|10772.6|10747.9|10739.9|10788.3|10782.4|10743.8|10738.4|4465
1652369400000|2022-05-12 15:30:00|10748.1|10740.1|10746.9|10738.9|10752.4|10747.2|10719.3|10712.8|3816
1652369700000|2022-05-12 15:35:00|10747.6|10739.6|10724.8|10716.8|10753.4|10745.4|10718.2|10712|1283
1652370000000|2022-05-12 15:40:00|10724.5|10716.5|10747.7|10739.7|10755.6|10747.7|10721.9|10716|916
1652370300000|2022-05-12 15:45:00|10747.5|10739.5|10713.7|10705.7|10747.5|10739.5|10706.7|10698.7|1764
1652370600000|2022-05-12 15:50:00|10713.4|10705.4|10714.8|10706.8|10735.2|10730.1|10701.8|10696.4|1285
1652370900000|2022-05-12 15:55:00|10714.5|10706.5|10695.4|10687.4|10714.5|10708.1|10679.6|10673.4|1413
1652371200000|2022-05-12 16:00:00|10694.4|10686.4|10680.1|10672.1|10706.7|10700.3|10671.8|10664.8|1541
1652371500000|2022-05-12 16:05:00|10679.6|10671.6|10677.1|10669.1|10681.9|10676.2|10649.7|10643.8|2191
1652371800000|2022-05-12 16:10:00|10676|10668|10683.2|10675.2|10694.4|10687.7|10669.2|10664.2|1019
1652372100000|2022-05-12 16:15:00|10680.3|10677.5|10729.5|10721.5|10730.8|10724.9|10679.3|10673.6|1626
1652372400000|2022-05-12 16:20:00|10729.8|10721.8|10732.2|10724.2|10747|10741.8|10722.4|10717|1493
1652372700000|2022-05-12 16:25:00|10731.4|10723.4|10747|10739|10756.7|10751.1|10721.6|10713.7|886
1652373000000|2022-05-12 16:30:00|10746.4|10738.4|10759.7|10751.7|10773.5|10768.4|10746|10738|1160
1652373300000|2022-05-12 16:35:00|10759.4|10751.4|10744.9|10736.9|10761.9|10756|10728.8|10723.2|1182
1652373600000|2022-05-12 16:40:00|10744.7|10736.7|10742.1|10734.1|10745.4|10739|10723|10717.1|1120
1652373900000|2022-05-12 16:45:00|10742.4|10734.4|10744.8|10736.8|10753.1|10747.4|10734.8|10726.8|665
1652374200000|2022-05-12 16:50:00|10745.4|10737.4|10732.3|10724.3|10746.6|10740.9|10721.7|10715.3|1224
1652374500000|2022-05-12 16:55:00|10731.8|10723.8|10691.9|10683.9|10733|10727.4|10688.3|10681.2|1524
1652374800000|2022-05-12 17:00:00|10691.1|10683.1|10657.1|10649.1|10694.6|10686.6|10654.5|10647.7|1540
1652375100000|2022-05-12 17:05:00|10656.8|10648.8|10656.6|10648.6|10666.6|10660.7|10631.5|10623.6|1399
1652375400000|2022-05-12 17:10:00|10654.5|10651.7|10678.6|10670.6|10683.6|10675.9|10633|10628.1|1925
1652375700000|2022-05-12 17:15:00|10679.1|10671.1|10665.6|10657.6|10705.4|10697.4|10661.7|10655.6|1203
1652376000000|2022-05-12 17:20:00|10665.3|10657.3|10635.3|10627.3|10671.6|10665.9|10628.9|10623.8|1306
1652376300000|2022-05-12 17:25:00|10635.8|10627.8|10654.7|10646.7|10661.2|10655.8|10629.9|10623.8|977
1652376600000|2022-05-12 17:30:00|10654.5|10646.5|10635.9|10627.9|10654.5|10647.6|10621.8|10614.1|1442
1652376900000|2022-05-12 17:35:00|10636.9|10628.9|10647.4|10639.4|10654|10646|10622|10615.9|1439
1652377200000|2022-05-12 17:40:00|10647.9|10639.9|10650|10642|10656.5|10648.5|10629.3|10624|1833
1652377500000|2022-05-12 17:45:00|10650.5|10642.5|10611.2|10603.2|10669.3|10663.6|10605.1|10598.9|2820
1652377800000|2022-05-12 17:50:00|10611|10603|10633|10625|10644.1|10637.3|10610|10602|1791
1652378100000|2022-05-12 17:55:00|10632.3|10624.3|10629.9|10621.9|10685.7|10677.7|10627.5|10620.6|3309
1652378400000|2022-05-12 18:00:00|10629.6|10621.6|10612|10604|10637.1|10631|10594.6|10589|2438
1652378700000|2022-05-12 18:05:00|10612.5|10604.5|10645.7|10637.7|10645.7|10638.8|10586|10578|3295
1652379000000|2022-05-12 18:10:00|10646.8|10638.8|10658|10650|10666.2|10658.5|10635.2|10627.2|1620
1652379300000|2022-05-12 18:15:00|10657.7|10649.7|10659.5|10651.5|10671.8|10664.4|10649.7|10641.8|2795
1652379600000|2022-05-12 18:20:00|10658.8|10650.8|10648.6|10640.6|10666|10658.9|10628.1|10621.7|5755
1652379900000|2022-05-12 18:25:00|10648.9|10640.9|10688.3|10680.3|10692.2|10686.8|10640.3|10634.8|12004
1652380200000|2022-05-12 18:30:00|10689|10681|10716.9|10708.9|10716.9|10710.1|10685.4|10680|4490
1652380500000|2022-05-12 18:35:00|10714.3|10711.5|10701.4|10698.6|10718.4|10711.8|10699.6|10694.7|879
1652380800000|2022-05-12 18:40:00|10701.6|10698.8|10732.2|10724.2|10732.2|10726.3|10699.6|10694.5|769
1652381100000|2022-05-12 18:45:00|10732.5|10724.5|10712.5|10704.5|10737.2|10730.3|10707.9|10700.7|829
1652381400000|2022-05-12 18:50:00|10712.9|10704.9|10708.9|10700.9|10716.2|10709.3|10702.9|10695.9|145
1652381700000|2022-05-12 18:55:00|10708.4|10700.4|10707.2|10699.2|10716.2|10709.3|10702.8|10696.2|149
1652382000000|2022-05-12 19:00:00|10706.2|10698.2|10697.3|10689.3|10710.2|10705.3|10687.8|10680.9|647
1652382300000|2022-05-12 19:05:00|10697.6|10689.6|10695.9|10687.9|10700.9|10692.9|10688.5|10681.1|126
1652382600000|2022-05-12 19:10:00|10696.6|10688.6|10704.9|10696.9|10708.1|10702.5|10695.5|10688.6|92
1652382900000|2022-05-12 19:15:00|10705.4|10697.4|10727.8|10719.8|10733.1|10725.2|10704.9|10696.9|96
1652383200000|2022-05-12 19:20:00|10728.6|10720.6|10750.1|10742.1|10756.8|10751.2|10723.2|10717.1|289
1652383500000|2022-05-12 19:25:00|10749.3|10741.3|10744.1|10736.1|10758.1|10752.4|10739|10734.1|151
1652383800000|2022-05-12 19:30:00|10743.1|10735.1|10738.1|10730.1|10743.6|10737.2|10736.1|10728.1|48
1652384100000|2022-05-12 19:35:00|10737.5|10729.5|10734|10726|10743.8|10739.1|10729.9|10724.3|170
1652384400000|2022-05-12 19:40:00|10734.3|10726.3|10744|10736|10744|10737.1|10733.5|10725.5|70
1652384700000|2022-05-12 19:45:00|10743.5|10735.5|10738.5|10730.5|10751|10743.8|10736.4|10729.3|242
1652385000000|2022-05-12 19:50:00|10738.3|10730.3|10747.2|10739.2|10758|10751.6|10736.9|10730.3|234
1652385300000|2022-05-12 19:55:00|10747|10739|10757.5|10749.5|10758.3|10750.3|10743.1|10737.5|213
1652385600000|2022-05-12 20:00:00|10757.3|10749.3|10741|10733|10757.3|10749.3|10735.4|10729.5|91
1652385900000|2022-05-12 20:05:00|10740.5|10732.5|10742.7|10734.7|10748.5|10742.3|10735.2|10729.8|131
1652386200000|2022-05-12 20:10:00|10743|10735|10746.7|10738.7|10746.7|10741.6|10737.4|10731.7|124
1652386500000|2022-05-12 20:15:00|10746.5|10738.5|10738.7|10730.7|10748.7|10743.6|10733.8|10727.4|407
1652386800000|2022-05-12 20:20:00|10739.2|10731.2|10734.4|10726.4|10740.4|10732.4|10733.3|10726.4|118
1652387100000|2022-05-12 20:25:00|10733.9|10725.9|10745.4|10737.4|10746.9|10738.9|10733.9|10725.9|85
1652387400000|2022-05-12 20:30:00|10745.1|10737.1|10739.4|10731.4|10745.9|10740|10734.8|10728.6|62
1652387700000|2022-05-12 20:35:00|10737.8|10735|10742.6|10734.6|10743.1|10735.7|10732.8|10725.9|61
1652388000000|2022-05-12 20:40:00|10742.3|10734.3|10737.6|10729.6|10747.4|10739.4|10737.4|10729.4|146
1652388300000|2022-05-12 20:45:00|10738.6|10730.6|10736.3|10728.3|10742.6|10734.6|10731.2|10725.1|161
1652388600000|2022-05-12 20:50:00|10735.8|10727.8|10736.3|10728.3|10740.3|10734.7|10734.2|10727.1|47
1652388900000|2022-05-12 20:55:00|10735.6|10727.6|10731.8|10723.8|10736.6|10731|10726.3|10718.3|120
1652389200000|2022-05-12 21:00:00|10731.6|10723.6|10726.1|10718.1|10736.8|10728.8|10722.6|10714.6|4
1652389500000|2022-05-12 21:05:00|10725.8|10717.8|10729.8|10721.8|10729.8|10723.4|10724.8|10716.8|57
1652389800000|2022-05-12 21:10:00|10726.3|10718.3|10718.3|10710.3|10726.5|10718.5|10716.3|10708.3|32
1652390100000|2022-05-12 21:15:00|10726.3|10718.3|10721.7|10713.7|10727.2|10719.2|10721.7|10713.7|34
1652391300000|2022-05-12 21:35:00|10722.7|10714.7|10723.7|10715.7|10725.2|10717.2|10721.9|10713.9|2
1652391600000|2022-05-12 21:40:00|10723.2|10715.2|10720.1|10712.1|10724.2|10716.2|10720.1|10712.1|1
1652392200000|2022-05-12 21:50:00|10719.7|10711.7|10720.1|10712.1|10724.1|10716.1|10719.6|10711.6|73
1652392500000|2022-05-12 21:55:00|10720.4|10712.4|10723.1|10715.1|10726.1|10718.1|10717.3|10710.1|9
1652400000000|2022-05-13 00:00:00|10789.7|10781.7|10756.7|10748.7|10790.7|10782.8|10746.6|10739|179
1652400300000|2022-05-13 00:05:00|10757.7|10749.7|10789.7|10786.9|10796.8|10790.2|10748.6|10742.7|354
1652400600000|2022-05-13 00:10:00|10789.9|10787.1|10767.2|10759.2|10793.5|10788.9|10763.2|10755.2|212
1652400900000|2022-05-13 00:15:00|10767.8|10759.8|10785.8|10777.8|10787.3|10779.3|10765.9|10759.7|230
1652401200000|2022-05-13 00:20:00|10786.3|10778.3|10794.3|10786.3|10795.3|10789.4|10784.5|10776.5|47
1652401500000|2022-05-13 00:25:00|10794.1|10786.1|10798.3|10790.3|10800.5|10793.1|10791|10783|315
1652401800000|2022-05-13 00:30:00|10798|10790|10811.5|10803.5|10817.5|10810.1|10779.9|10771.9|465
1652402100000|2022-05-13 00:35:00|10809.5|10801.5|10809.8|10801.8|10812.8|10805.4|10797.9|10792|144
1652402400000|2022-05-13 00:40:00|10806.9|10804.1|10812.3|10804.3|10819.3|10814.9|10806.7|10801.3|91
1652402700000|2022-05-13 00:45:00|10811.8|10803.8|10812|10804|10817.8|10812.1|10808.7|10801.3|50
1652403000000|2022-05-13 00:50:00|10812.5|10804.5|10816.7|10808.7|10818.8|10813.3|10800.2|10792.2|72
1652403300000|2022-05-13 00:55:00|10816.5|10808.5|10821.7|10813.7|10824.7|10819.8|10811.6|10805.5|105
1652403600000|2022-05-13 01:00:00|10821.2|10813.2|10856.6|10853.8|10864.9|10858.8|10800.8|10794.2|884
1652403900000|2022-05-13 01:05:00|10856.8|10854|10869.9|10861.9|10870.9|10865.5|10844.3|10839.6|600
1652404200000|2022-05-13 01:10:00|10871.7|10863.7|10891.7|10883.7|10897.1|10891.8|10865.8|10858.4|757
1652404500000|2022-05-13 01:15:00|10891|10883|10877.3|10869.3|10891.6|10885|10868|10862.4|403
1652404800000|2022-05-13 01:20:00|10877.8|10869.8|10847.7|10844.9|10877.8|10871.9|10847.5|10841.8|80
1652405100000|2022-05-13 01:25:00|10847.5|10844.7|10873.5|10865.5|10874.1|10866.1|10847.2|10840.8|132
1652405400000|2022-05-13 01:30:00|10873.1|10865.1|10839.6|10831.6|10879.1|10871.1|10831.4|10824.5|180
1652405700000|2022-05-13 01:35:00|10840|10832|10823|10815|10842.3|10834.3|10814.9|10808.5|108
1652406000000|2022-05-13 01:40:00|10822.5|10814.5|10816.4|10808.4|10839.7|10833.8|10811.6|10805.7|425
1652406300000|2022-05-13 01:45:00|10816.2|10808.2|10830.7|10822.7|10831.4|10823.4|10813.3|10805.9|90
1652406600000|2022-05-13 01:50:00|10831.2|10823.2|10821.9|10813.9|10845.4|10838.3|10821.7|10813.7|98
1652406900000|2022-05-13 01:55:00|10822.2|10814.2|10809.7|10801.7|10833.4|10825.4|10808.2|10800.2|67
1652407200000|2022-05-13 02:00:00|10810.4|10802.4|10828.9|10820.9|10843.1|10835.7|10810.4|10802.4|48
1652407500000|2022-05-13 02:05:00|10831.1|10823.1|10820.4|10812.4|10833.6|10825.6|10817.3|10810.9|57
1652407800000|2022-05-13 02:10:00|10821.1|10813.1|10820.3|10812.3|10830.6|10822.6|10816.8|10811.9|49
1652408100000|2022-05-13 02:15:00|10820.6|10812.6|10825.1|10817.1|10825.1|10817.1|10810.4|10802.4|45
1652408400000|2022-05-13 02:20:00|10824.9|10816.9|10826.9|10818.9|10833.1|10825.1|10822.3|10814.4|22
1652408700000|2022-05-13 02:25:00|10827.4|10819.4|10818.3|10810.3|10827.9|10821.7|10804.3|10799.4|144
1652409000000|2022-05-13 02:30:00|10818.9|10810.9|10840.1|10832.1|10840.3|10835.4|10818.9|10810.9|152
1652409300000|2022-05-13 02:35:00|10840.3|10832.3|10820.8|10812.8|10843.1|10836.9|10818.3|10810.3|129
1652409600000|2022-05-13 02:40:00|10817.9|10815.1|10796.8|10788.8|10826|10818.6|10796.5|10788.5|91
1652409900000|2022-05-13 02:45:00|10797.5|10789.5|10786.7|10778.7|10805.8|10797.8|10782.4|10775.2|191
1652410200000|2022-05-13 02:50:00|10787.5|10779.5|10790.7|10782.7|10805.5|10797.5|10785.6|10778.9|75
1652410500000|2022-05-13 02:55:00|10791|10783|10798.2|10790.2|10801.2|10793.8|10783.9|10775.9|108
1652410800000|2022-05-13 03:00:00|10797.7|10789.7|10797.9|10789.9|10806.7|10798.7|10790.4|10782.4|90
1652411100000|2022-05-13 03:05:00|10797.4|10789.4|10806.1|10798.1|10814.6|10806.6|10795.9|10787.9|59
1652411400000|2022-05-13 03:10:00|10806.9|10798.9|10810.9|10802.9|10814.4|10808.7|10794.1|10786.1|40
1652411700000|2022-05-13 03:15:00|10809.6|10801.6|10815.1|10807.1|10827.1|10819.1|10809.6|10801.6|72
1652412000000|2022-05-13 03:20:00|10815.3|10807.3|10823.9|10815.9|10823.9|10815.9|10798.5|10791.1|60
1652412300000|2022-05-13 03:25:00|10821.4|10813.4|10835.6|10827.6|10839.9|10832.7|10812.1|10804.1|487
1652412600000|2022-05-13 03:30:00|10835.1|10827.1|10828.3|10825.5|10837.6|10830.2|10821.1|10813.1|213
1652412900000|2022-05-13 03:35:00|10828.7|10825.9|10854.4|10846.4|10855.4|10847.4|10828.5|10822.8|176
1652413200000|2022-05-13 03:40:00|10854.1|10846.1|10865.1|10857.1|10865.8|10860.7|10851.4|10843.4|362
1652413500000|2022-05-13 03:45:00|10865.3|10857.3|10862.8|10854.8|10873.3|10867.7|10859.1|10851.1|258
1652413800000|2022-05-13 03:50:00|10862.6|10854.6|10861.5|10853.5|10868.8|10860.8|10850.9|10846.3|169
1652414100000|2022-05-13 03:55:00|10862.5|10854.5|10862.3|10854.3|10865.3|10857.9|10858.7|10851.5|153
1652414400000|2022-05-13 04:00:00|10861.2|10853.2|10860.7|10852.7|10871|10866.1|10853.4|10848.5|278
1652414700000|2022-05-13 04:05:00|10861|10853|10860.7|10852.7|10861.5|10856.1|10853.6|10846|142
1652415000000|2022-05-13 04:10:00|10860.2|10852.2|10860|10852|10860.7|10855.8|10850.6|10845|199
1652415300000|2022-05-13 04:15:00|10859.7|10851.7|10860|10852|10862|10857.1|10852.9|10847|388
1652415600000|2022-05-13 04:20:00|10859.7|10851.7|10889.7|10881.7|10897|10889.1|10856.6|10850|987
1652415900000|2022-05-13 04:25:00|10889.5|10881.5|10889.4|10881.4|10904.2|10897.3|10875.3|10868.2|2007
1652416200000|2022-05-13 04:30:00|10888.9|10880.9|10888.2|10880.2|10904.7|10898.8|10877.2|10869.2|1476
1652416500000|2022-05-13 04:35:00|10887.9|10879.9|10879.7|10871.7|10896.7|10888.7|10875.8|10870.2|415
1652416800000|2022-05-13 04:40:00|10879.9|10871.9|10880.6|10872.6|10889.2|10881.5|10874.3|10869.4|137
1652417100000|2022-05-13 04:45:00|10880.9|10872.9|10884.9|10876.9|10884.9|10879.8|10877.6|10871.9|115
1652417400000|2022-05-13 04:50:00|10884.6|10876.6|10885.3|10882.5|10890.9|10883.7|10882.5|10874.9|85
1652417700000|2022-05-13 04:55:00|10885.5|10882.7|10892.6|10884.6|10894.6|10887.7|10880.1|10874.1|69
1652418000000|2022-05-13 05:00:00|10894.1|10886.1|10879.6|10871.6|10896.9|10888.9|10875.5|10870.4|123
1652418300000|2022-05-13 05:05:00|10880.9|10872.9|10887.6|10879.6|10892.8|10886.4|10875.5|10870.1|81
1652418600000|2022-05-13 05:10:00|10887.3|10879.3|10865.1|10857.1|10888.3|10882.4|10863.1|10855.1|155
1652418900000|2022-05-13 05:15:00|10866.1|10858.1|10863.8|10855.8|10868.3|10862.1|10862.5|10854.5|36
1652419200000|2022-05-13 05:20:00|10861.4|10858.6|10873.6|10865.6|10877.8|10869.8|10859.4|10853.8|137
1652419500000|2022-05-13 05:25:00|10873.8|10865.8|10872.8|10864.8|10882.8|10874.8|10868.2|10863|96
1652419800000|2022-05-13 05:30:00|10872.3|10864.3|10867.8|10859.8|10872.3|10865.9|10850.4|10843.7|258
1652420100000|2022-05-13 05:35:00|10867.2|10859.2|10871.2|10863.2|10886.3|10879.6|10865.1|10857.3|156
1652420400000|2022-05-13 05:40:00|10868.1|10865.3|10856.5|10848.5|10874.7|10866.7|10849.5|10841.5|195
1652420700000|2022-05-13 05:45:00|10856.7|10848.7|10838.9|10830.9|10857.9|10852.8|10836.1|10830.4|186
1652421000000|2022-05-13 05:50:00|10839.2|10831.2|10846.6|10838.6|10851.7|10843.7|10833.8|10828.9|235
1652421300000|2022-05-13 05:55:00|10846.9|10838.9|10845.6|10837.6|10854.9|10849.8|10839.6|10833.2|106
1652421600000|2022-05-13 06:00:00|10846.1|10838.1|10848.9|10840.9|10854.1|10847.2|10834|10828.6|280
1652421900000|2022-05-13 06:05:00|10848.3|10840.3|10837.7|10834.9|10853.6|10847.2|10834.5|10829.8|99
1652422200000|2022-05-13 06:10:00|10839.8|10831.8|10818.5|10810.5|10841.8|10835.9|10817.9|10810.5|214
1652422500000|2022-05-13 06:15:00|10815.5|10807.5|10803.5|10795.5|10820.5|10813.1|10800|10792|471
1652422800000|2022-05-13 06:20:00|10803.2|10795.2|10819.7|10811.7|10821|10814.6|10792.4|10786|370
1652423100000|2022-05-13 06:25:00|10819.5|10811.5|10810.2|10802.2|10823.2|10816.3|10805.1|10799.2|93
1652423400000|2022-05-13 06:30:00|10810.5|10802.5|10806.5|10798.5|10812|10805.3|10795.4|10788.5|121
1652423700000|2022-05-13 06:35:00|10808|10800|10799.9|10791.9|10822.5|10817.1|10798.2|10790.2|247
1652424000000|2022-05-13 06:40:00|10800.2|10792.2|10806.2|10798.2|10806.2|10798.2|10783.8|10778.7|144
1652424300000|2022-05-13 06:45:00|10806.7|10798.7|10811.2|10803.2|10819.7|10814.8|10803.3|10797.1|169
1652424600000|2022-05-13 06:50:00|10808.1|10805.3|10787.9|10779.9|10811.4|10805.8|10784.3|10778.4|246
1652424900000|2022-05-13 06:55:00|10787.4|10779.4|10779.1|10771.1|10791.9|10784.5|10770.8|10765.4|208
1652425200000|2022-05-13 07:00:00|10778.4|10770.4|10783.1|10775.1|10790.4|10782.5|10760.3|10755.3|417
1652425500000|2022-05-13 07:05:00|10783.6|10775.6|10784.1|10776.1|10785.8|10778.9|10759.7|10754.3|276
1652425800000|2022-05-13 07:10:00|10784.6|10776.6|10774.3|10766.3|10791.8|10786.9|10766.9|10761.8|291
1652426100000|2022-05-13 07:15:00|10772.2|10769.4|10779.3|10771.3|10787.1|10779.7|10769.2|10764|864
1652426400000|2022-05-13 07:20:00|10779|10771|10801.7|10798.9|10808.1|10800.9|10772.2|10766.3|672
1652426700000|2022-05-13 07:25:00|10801.5|10798.7|10808.3|10800.3|10812.6|10804.6|10787.7|10781.8|429
1652427000000|2022-05-13 07:30:00|10807.8|10799.8|10811.8|10803.8|10830.3|10825.4|10794.7|10789|715
1652427300000|2022-05-13 07:35:00|10812|10804|10800.8|10792.8|10812.6|10807.2|10789.9|10783|459
1652427600000|2022-05-13 07:40:00|10801|10793|10753.5|10745.5|10807|10799|10742.8|10736.9|1060
1652427900000|2022-05-13 07:45:00|10753.2|10745.2|10776.9|10768.9|10783.5|10777.3|10748.6|10742.7|1149
1652428200000|2022-05-13 07:50:00|10778.2|10770.2|10784.4|10776.4|10799.7|10793.3|10771.2|10763.2|594
1652428500000|2022-05-13 07:55:00|10783.9|10775.9|10781.7|10773.7|10794.5|10786.5|10774.4|10766.4|585
1652428800000|2022-05-13 08:00:00|10784.5|10776.5|10788.1|10785.3|10791.9|10785.3|10762.1|10755.7|464
1652429100000|2022-05-13 08:05:00|10787.6|10784.8|10760.6|10752.6|10805.4|10800.3|10754.1|10746.1|1212
1652429400000|2022-05-13 08:10:00|10761.7|10753.7|10738.1|10730.1|10766.9|10758.9|10730.3|10725.1|875
1652429700000|2022-05-13 08:15:00|10737.9|10729.9|10767.1|10759.1|10767.6|10759.6|10731|10726.9|926
1652430000000|2022-05-13 08:20:00|10767.4|10759.4|10734.4|10726.4|10767.4|10761.7|10733.6|10725.6|1082
1652430300000|2022-05-13 08:25:00|10734.6|10726.6|10752.4|10744.4|10759.6|10754.5|10710|10704.3|5003
1652430600000|2022-05-13 08:30:00|10752.9|10744.9|10772.3|10764.3|10787.9|10779.9|10751.1|10744.9|2393
1652430900000|2022-05-13 08:35:00|10772.1|10764.1|10757.6|10749.6|10775.1|10769.7|10744.9|10739.3|726
1652431200000|2022-05-13 08:40:00|10757.8|10749.8|10758.3|10750.3|10767.8|10759.8|10747.5|10739.5|765
1652431500000|2022-05-13 08:45:00|10758.5|10750.5|10770.7|10762.7|10780.8|10776.1|10753.7|10748.3|488
1652431800000|2022-05-13 08:50:00|10769|10761|10763.2|10755.2|10769.2|10762.5|10749.6|10743.9|591
1652432100000|2022-05-13 08:55:00|10763|10755|10763|10755|10779.5|10771.5|10761.9|10754|361
1652432400000|2022-05-13 09:00:00|10762.2|10754.2|10765.4|10757.4|10768.2|10761.6|10750.4|10745.5|371
1652432700000|2022-05-13 09:05:00|10764.9|10756.9|10777.9|10769.9|10779.7|10774|10752.3|10746.4|542
1652433000000|2022-05-13 09:10:00|10776.9|10768.9|10792.5|10784.5|10802.7|10797.6|10773.8|10767.9|855
1652433300000|2022-05-13 09:15:00|10788.9|10786.1|10799|10791|10802.5|10797.6|10782.6|10775.7|467
1652433600000|2022-05-13 09:20:00|10800.2|10792.2|10799.1|10796.3|10803.2|10797.3|10791.6|10785.7|358
1652433900000|2022-05-13 09:25:00|10798.8|10796|10785.7|10777.7|10801.4|10796|10781.1|10773.6|386
1652434200000|2022-05-13 09:30:00|10785.2|10777.2|10791.1|10783.1|10792.1|10786.5|10769.3|10763.4|599
1652434500000|2022-05-13 09:35:00|10790.6|10782.6|10790.9|10782.9|10791.9|10783.9|10778.3|10772.4|165
1652434800000|2022-05-13 09:40:00|10790.4|10782.4|10794.9|10786.9|10803.1|10798|10785.8|10777.9|685
1652435100000|2022-05-13 09:45:00|10792.8|10790|10819.9|10811.9|10828.6|10822.7|10791|10784.6|1746
1652435400000|2022-05-13 09:50:00|10820.4|10812.4|10828.9|10820.9|10832.4|10827|10816.4|10808.4|917
1652435700000|2022-05-13 09:55:00|10830.4|10822.4|10841.9|10833.9|10843.4|10835.8|10823.2|10815.2|1061
1652436000000|2022-05-13 10:00:00|10841.7|10833.7|10839.9|10831.9|10850.7|10845.5|10832.8|10826.9|682
1652436300000|2022-05-13 10:05:00|10841.4|10833.4|10842.9|10834.9|10849.9|10843.8|10835.8|10829.9|873
1652436600000|2022-05-13 10:10:00|10843.9|10835.9|10846.1|10838.1|10855.9|10851|10833.8|10828.6|1377
1652436900000|2022-05-13 10:15:00|10846.4|10838.4|10825.3|10817.3|10847.6|10842.2|10818.2|10812.3|1045
1652437200000|2022-05-13 10:20:00|10825.6|10817.6|10844.8|10836.8|10849.8|10842.9|10820.2|10814.3|979
1652437500000|2022-05-13 10:25:00|10842|10839.2|10854.3|10846.3|10856.3|10849.7|10840.7|10833.8|506
1652437800000|2022-05-13 10:30:00|10851.2|10848.4|10855.7|10852.9|10863.3|10858.2|10850.2|10844.3|1294
1652438100000|2022-05-13 10:35:00|10858.8|10850.8|10872.4|10864.4|10879.4|10874.5|10856|10849.8|1180
1652438400000|2022-05-13 10:40:00|10869.5|10866.7|10864.1|10856.1|10873.9|10868.7|10858|10852.1|763
1652438700000|2022-05-13 10:45:00|10863.9|10855.9|10862.3|10854.3|10871.8|10866.2|10851.7|10846.6|969
1652439000000|2022-05-13 10:50:00|10862.1|10854.1|10873.8|10865.8|10875.1|10869.4|10859.2|10853.3|603
1652439300000|2022-05-13 10:55:00|10873.6|10865.6|10868.8|10860.8|10897.6|10890.4|10866.7|10858.8|1203
1652439600000|2022-05-13 11:00:00|10868.6|10860.6|10854.2|10851.4|10878.3|10871.9|10849.4|10843.3|481
1652439900000|2022-05-13 11:05:00|10856.3|10848.3|10854.2|10846.2|10862.8|10855.6|10837.6|10831.7|850
1652440200000|2022-05-13 11:10:00|10856.2|10848.2|10849.7|10841.7|10860|10854.3|10840.9|10834.7|122
1652440500000|2022-05-13 11:15:00|10849.5|10841.5|10856|10848|10868.7|10861.1|10848.1|10841.2|244
1652440800000|2022-05-13 11:20:00|10853.6|10850.8|10843.7|10835.7|10865.2|10857.2|10840.3|10832.7|506
1652441100000|2022-05-13 11:25:00|10845.4|10837.4|10847.9|10839.9|10852.6|10845.7|10833.8|10828.7|146
1652441400000|2022-05-13 11:30:00|10846.9|10838.9|10852.9|10844.9|10854.6|10849.2|10839.3|10833.6|119
1652441700000|2022-05-13 11:35:00|10852.6|10844.6|10842.6|10834.6|10864.1|10858.5|10840.3|10833.1|356
1652442000000|2022-05-13 11:40:00|10841.9|10833.9|10842.8|10834.8|10854.6|10847.7|10841|10833.9|367
1652442300000|2022-05-13 11:45:00|10842.2|10839.4|10841.3|10833.3|10854.1|10846.7|10837|10830.8|174
1652442600000|2022-05-13 11:50:00|10840.8|10832.8|10839.8|10831.8|10851.8|10843.8|10829|10824.3|141
1652442900000|2022-05-13 11:55:00|10840|10832|10832.3|10824.3|10841.5|10834.6|10829.7|10824|301
1652443200000|2022-05-13 12:00:00|10832.5|10824.5|10834|10826|10854|10848.1|10829.7|10824.3|263
1652443500000|2022-05-13 12:05:00|10833.5|10825.5|10848.7|10840.7|10851.5|10843.8|10829.4|10824.5|187
1652443800000|2022-05-13 12:10:00|10848.5|10840.5|10864|10856|10864.2|10858.1|10838.1|10832.7|385
1652444100000|2022-05-13 12:15:00|10862.2|10854.2|10869.2|10861.2|10876.2|10870.8|10857.6|10850.2|750
1652444400000|2022-05-13 12:20:00|10869.7|10861.7|10874.5|10866.5|10875.9|10870.8|10864.1|10856.7|422
1652444700000|2022-05-13 12:25:00|10875.5|10867.5|10890.7|10882.7|10892.5|10887.1|10854.6|10849.4|437
1652445000000|2022-05-13 12:30:00|10890.9|10882.9|10902|10894|10902.4|10896.5|10884.8|10879.7|1619
1652445300000|2022-05-13 12:35:00|10899.1|10896.3|10905.7|10897.7|10911|10905.1|10897.3|10891.4|1615
1652445600000|2022-05-13 12:40:00|10905.5|10897.5|10903|10895|10917.2|10911.8|10888.3|10882.7|1227
1652445900000|2022-05-13 12:45:00|10903.2|10895.2|10911.4|10903.4|10917.2|10912.5|10899.6|10894|460
1652446200000|2022-05-13 12:50:00|10911.7|10903.7|10925.7|10917.7|10934.2|10929|10910.1|10903.7|2020
1652446500000|2022-05-13 12:55:00|10922.8|10920|10940.4|10932.4|10946.2|10940.8|10920.6|10915.4|1418
1652446800000|2022-05-13 13:00:00|10940.7|10932.7|10934.4|10926.4|10946.4|10941|10914.3|10908.7|1977
1652447100000|2022-05-13 13:05:00|10934.2|10926.2|10913.4|10905.4|10946.7|10941.3|10906.1|10899.9|2005
1652447400000|2022-05-13 13:10:00|10913.7|10905.7|10913.6|10910.8|10938.7|10933.5|10910|10902.7|953
1652447700000|2022-05-13 13:15:00|10913.8|10911|10925.1|10917.1|10934.9|10929.7|10904.8|10898.9|895
1652448000000|2022-05-13 13:20:00|10924.9|10916.9|10961.6|10953.6|10962.6|10957|10896.3|10891.1|2159
1652448300000|2022-05-13 13:25:00|10958.3|10955.5|10944.1|10936.1|10964.1|10958.5|10940.7|10934.8|1522
1652448600000|2022-05-13 13:30:00|10943.8|10935.8|10958.3|10950.3|10966.1|10959.7|10930.2|10924.6|1978
1652448900000|2022-05-13 13:35:00|10956.2|10953.4|10933.1|10925.1|10968.1|10963.2|10926.5|10920.6|1208
1652449200000|2022-05-13 13:40:00|10933.3|10925.3|10919.5|10911.5|10943.8|10936.2|10903|10896.3|1808
1652449500000|2022-05-13 13:45:00|10918.8|10910.8|10882|10874|10919.6|10911.9|10864.2|10858|3087
1652449800000|2022-05-13 13:50:00|10882.3|10874.3|10903.5|10895.5|10918.8|10911.1|10870.7|10864|1521
1652450100000|2022-05-13 13:55:00|10903.8|10895.8|10892.5|10884.5|10917.5|10910.9|10885.1|10878|1370
1652450400000|2022-05-13 14:00:00|10893.3|10885.3|10916.5|10908.5|10916.7|10910.3|10880.9|10875.5|1481
1652450700000|2022-05-13 14:05:00|10916.2|10908.2|10951.7|10943.7|10958|10952.8|10910.4|10905.2|949
1652451000000|2022-05-13 14:10:00|10952|10944|10968.1|10965.3|10990.7|10983.3|10949.4|10943.7|3854
1652451300000|2022-05-13 14:15:00|10971|10963|10977.7|10969.7|10982.7|10976.8|10957.9|10951.2|1182
1652451600000|2022-05-13 14:20:00|10977.5|10969.5|10989.9|10981.9|11000.2|10994.3|10976.7|10968.7|1973
1652451900000|2022-05-13 14:25:00|10989.4|10981.4|11005.1|11002.3|11014.2|11008.5|10976.6|10971.7|2204
1652452200000|2022-05-13 14:30:00|11008.2|11000.2|11004.4|10996.4|11014.4|11008.5|10987|10979.6|1660
1652452500000|2022-05-13 14:35:00|11004.1|10996.1|10992.1|10984.1|11006.1|10999.5|10981.8|10976.4|1572
1652452800000|2022-05-13 14:40:00|10992.3|10984.3|10977.6|10969.6|10994.4|10989.7|10969.5|10963.8|1225
1652453100000|2022-05-13 14:45:00|10977.8|10969.8|10994.6|10986.6|10999.1|10993.2|10962|10956.8|1772
1652453400000|2022-05-13 14:50:00|10994.8|10986.8|11013.1|11005.1|11019.3|11014.2|10980.5|10973.3|2017
1652453700000|2022-05-13 14:55:00|11014.1|11006.1|11016.1|11008.1|11018.6|11013.9|11001|10995.8|1957
1652454000000|2022-05-13 15:00:00|11016.3|11008.3|11023.5|11015.5|11039.3|11034.1|11012|11006.6|2277
1652454300000|2022-05-13 15:05:00|11024|11016|11000.5|10992.5|11031.5|11025.4|10997.2|10991.5|2850
1652454600000|2022-05-13 15:10:00|10997.4|10994.6|11017.9|11015.1|11028|11022.1|10991.6|10985|1674
1652454900000|2022-05-13 15:15:00|11020.2|11012.2|11017.7|11009.7|11022.2|11017.1|10993.4|10986.7|1639
1652455200000|2022-05-13 15:20:00|11018|11010|11026.5|11018.5|11034.5|11029.6|11011.9|11006.2|1760
1652455500000|2022-05-13 15:25:00|11026.7|11018.7|10988.9|10980.9|11026.7|11021|10966.8|10961.4|5229
1652455800000|2022-05-13 15:30:00|10989.4|10981.4|11016.4|11008.4|11024.2|11017.3|10982.8|10977.4|2247
1652456100000|2022-05-13 15:35:00|11016.9|11008.9|10991.9|10983.9|11017.9|11011.5|10989.5|10983.1|687
1652456400000|2022-05-13 15:40:00|10991.6|10983.6|11016.9|11008.9|11019.1|11013.5|10984|10978.4|1390
1652456700000|2022-05-13 15:45:00|11017.6|11009.6|11019.3|11011.3|11024.6|11021|11006.7|11000.6|871
1652457000000|2022-05-13 15:50:00|11019.1|11011.1|11018.8|11010.8|11027.6|11021.7|11013.5|11007.6|658
1652457300000|2022-05-13 15:55:00|11018.6|11010.6|11015.6|11007.6|11019.6|11014.4|11004.7|10997.8|1761
1652457600000|2022-05-13 16:00:00|11016.1|11008.1|11006.3|10998.3|11019.1|11013.9|11001.9|10996.1|984
1652457900000|2022-05-13 16:05:00|11006.1|10998.1|11016.3|11008.3|11018.5|11011.4|10989.9|10984.8|562
1652458200000|2022-05-13 16:10:00|11017.3|11009.3|11030.3|11022.3|11040.5|11035.1|11014.9|11009.3|1141
1652458500000|2022-05-13 16:15:00|11030.8|11022.8|11029.7|11021.7|11040.3|11032.6|11017.9|11011.5|1057
1652458800000|2022-05-13 16:20:00|11026.9|11024.1|11040|11032|11042|11035.8|11025.1|11017.5|2354
1652459100000|2022-05-13 16:25:00|11040.2|11032.2|11056.7|11048.7|11057.7|11053.3|11038.1|11031.5|977
1652459400000|2022-05-13 16:30:00|11054.6|11051.8|11061.2|11053.2|11062|11057.1|11049.6|11042.7|516
1652459700000|2022-05-13 16:35:00|11061.5|11053.5|11060.7|11052.7|11067.2|11062.3|11054.1|11048.2|502
1652460000000|2022-05-13 16:40:00|11061.2|11053.2|11059.7|11051.7|11067.4|11062.3|11054.8|11048.7|2211
1652460300000|2022-05-13 16:45:00|11059.9|11051.9|11048.9|11040.9|11064.9|11058.3|11046.1|11038.7|2483
1652460600000|2022-05-13 16:50:00|11048.4|11040.4|11045.6|11037.6|11051.4|11043.8|11021.3|11017.1|916
1652460900000|2022-05-13 16:55:00|11046.7|11038.7|11051.4|11043.4|11052.9|11047|11042.5|11035.9|1134
1652461200000|2022-05-13 17:00:00|11051.6|11043.6|11053.8|11051|11063.9|11058.2|11046.5|11041.1|674
1652461500000|2022-05-13 17:05:00|11053.5|11050.7|11040.1|11032.1|11056.4|11050.7|11026.2|11019.6|507
1652461800000|2022-05-13 17:10:00|11039.8|11031.8|11056.8|11048.8|11059.3|11051.9|11033.2|11027.3|655
1652462100000|2022-05-13 17:15:00|11056.6|11048.6|11041.6|11033.6|11062.3|11057.7|11031.9|11026|574
1652462400000|2022-05-13 17:20:00|11041.5|11033.5|11037|11029|11042.6|11036.1|11017.4|11012.1|1310
1652462700000|2022-05-13 17:25:00|11034.9|11032.1|11023|11015|11035.5|11032.1|11009.9|11004.8|698
1652463000000|2022-05-13 17:30:00|11023.5|11015.5|11011.8|11003.8|11025|11019.1|11000.9|10995|1396
1652463300000|2022-05-13 17:35:00|11012|11004|11021|11013|11021|11016.1|11004.5|10996.5|1347
1652463600000|2022-05-13 17:40:00|11020.7|11012.7|11009.9|11007.1|11032.2|11026.3|11009.4|11003.7|1491
1652463900000|2022-05-13 17:45:00|11009.6|11006.8|11034.5|11026.5|11038.5|11031.1|11009.6|11004.5|965
1652464200000|2022-05-13 17:50:00|11035.5|11027.5|11053.5|11045.5|11054.7|11049.6|11031.6|11024|801
1652464500000|2022-05-13 17:55:00|11054|11046|11042.4|11034.4|11054.7|11049.6|11026.9|11021.7|756
1652464800000|2022-05-13 18:00:00|11041.9|11033.9|11036.2|11028.2|11044.2|11037.3|11018.1|11012.4|1131
1652465100000|2022-05-13 18:05:00|11035.9|11027.9|11028.6|11020.6|11038.2|11033|11017.3|11012.4|752
1652465400000|2022-05-13 18:10:00|11028.4|11020.4|11028.6|11020.6|11029.1|11024|11005.3|11000.6|1545
1652465700000|2022-05-13 18:15:00|11026.3|11023.5|11044.6|11036.6|11044.6|11037.7|11015.8|11008.9|2029
1652466000000|2022-05-13 18:20:00|11044.4|11036.4|11061.6|11053.6|11068.1|11062.7|11039.5|11031.6|2404
1652466300000|2022-05-13 18:25:00|11061.4|11053.4|11073.1|11065.1|11081.6|11075.9|11052.2|11046.6|4265
1652466600000|2022-05-13 18:30:00|11072.6|11064.6|11062.7|11059.9|11076.8|11069.9|11052.9|11047.8|1417
1652466900000|2022-05-13 18:35:00|11065.5|11057.5|11055.3|11047.3|11067|11061.9|11045.2|11038.5|470
1652467200000|2022-05-13 18:40:00|11055.5|11047.5|11064.3|11056.3|11065.8|11058.9|11047.7|11042|267
1652467500000|2022-05-13 18:45:00|11064.8|11056.8|11060.5|11052.5|11064.8|11058.8|11056.6|11049.7|138
1652467800000|2022-05-13 18:50:00|11059.7|11051.7|11061.9|11059.1|11068.2|11060.3|11055.6|11050|247
1652468100000|2022-05-13 18:55:00|11064.2|11056.2|11068.7|11060.7|11069|11062.8|11058.9|11053.5|426
1652468400000|2022-05-13 19:00:00|11065.6|11062.8|11060.9|11052.9|11068.7|11064|11060.1|11052.9|296
1652468700000|2022-05-13 19:05:00|11061.7|11053.7|11064.9|11056.9|11068.4|11062.5|11060.3|11052.9|208
1652469000000|2022-05-13 19:10:00|11065.4|11057.4|11066.9|11058.9|11068.4|11060.8|11057.8|11051.1|169
1652469300000|2022-05-13 19:15:00|11066.6|11058.6|11054.1|11046.1|11066.6|11061|11052.9|11044.9|164
1652469600000|2022-05-13 19:20:00|11054.4|11046.4|11053.6|11045.6|11057.6|11051.7|11044.3|11038.9|168
1652469900000|2022-05-13 19:25:00|11052.6|11044.6|11050.1|11042.1|11059.6|11053.4|11047|11041.8|427
1652470200000|2022-05-13 19:30:00|11047.2|11044.4|11063.3|11055.3|11063.3|11056.9|11040.2|11035.1|208
1652470500000|2022-05-13 19:35:00|11063.1|11055.1|11054|11046|11065.6|11057.6|11051.2|11045|133
1652470800000|2022-05-13 19:40:00|11053.8|11045.8|11063.3|11055.3|11067|11060.1|11049.9|11044|176
1652471100000|2022-05-13 19:45:00|11063.5|11055.5|11056.7|11048.7|11066.5|11060.9|11053.7|11047.3|164
1652471400000|2022-05-13 19:50:00|11057|11049|11056.7|11048.7|11060|11052.1|11050.4|11044.5|128
1652471700000|2022-05-13 19:55:00|11056.5|11048.5|11065|11057|11066.5|11060.8|11053.6|11046.7|155
1652472000000|2022-05-13 20:00:00|11064.7|11056.7|11060.4|11052.4|11065.5|11057.5|11056.1|11051.4|47
1652472300000|2022-05-13 20:05:00|11061.4|11053.4|11068.9|11060.9|11068.9|11063|11057.3|11052.4|46
1652472600000|2022-05-13 20:10:00|11069.4|11061.4|11072.7|11064.7|11074.9|11069|11066.9|11058.9|42
1652472900000|2022-05-13 20:15:00|11072.9|11064.9|11072.9|11064.9|11075.1|11067.1|11066.3|11061.4|55
1652473200000|2022-05-13 20:20:00|11073.1|11065.1|11076.9|11068.9|11076.9|11071|11068.8|11063.6|114
1652473500000|2022-05-13 20:25:00|11076.4|11068.4|11067.3|11059.3|11076.4|11070|11064.7|11059.3|48
1652473800000|2022-05-13 20:30:00|11066.8|11058.8|11059.3|11051.3|11066.8|11061.9|11057.8|11049.8|80
1652474100000|2022-05-13 20:35:00|11059.8|11051.8|11062|11059.2|11065.8|11059.9|11058.5|11051.8|29
1652474400000|2022-05-13 20:40:00|11061.7|11058.9|11060.3|11052.3|11067|11061.9|11060.3|11052.3|112
1652474700000|2022-05-13 20:45:00|11059.8|11051.8|11037|11029|11066.3|11061.9|11030.4|11024.8|170
1652475000000|2022-05-13 20:50:00|11037.3|11029.3|11026.2|11018.2|11041.3|11033.3|11025.5|11017.5|111
1652475300000|2022-05-13 20:55:00|11026.7|11018.7|11037|11029|11037|11029|11019.6|11013.2|220
1652652000000|2022-05-15 22:00:00|11077.9|11069.9|11101.8|11093.8|11103.1|11098.2|11050.4|11042.4|1353
1652652300000|2022-05-15 22:05:00|11102.1|11094.1|11104.5|11096.5|11104.5|11099.3|11092.7|11085.3|410
1652652600000|2022-05-15 22:10:00|11104.2|11096.2|11120.8|11112.8|11124.8|11118.7|11101.1|11095.1|308
1652652900000|2022-05-15 22:15:00|11121.1|11113.1|11129.8|11121.8|11151.2|11146.3|11117.3|11109.3|454
1652653200000|2022-05-15 22:20:00|11132.8|11124.8|11116.1|11108.1|11135.3|11127.3|11105.2|11099|144
1652653500000|2022-05-15 22:25:00|11116.6|11108.6|11129.4|11121.4|11129.9|11121.9|11109.4|11101.4|77
1652653800000|2022-05-15 22:30:00|11129.7|11121.7|11131.6|11123.6|11133.6|11125.6|11126.8|11119.4|95
1652654100000|2022-05-15 22:35:00|11131.9|11123.9|11137.1|11129.1|11142.4|11136.8|11129.8|11121.8|86
1652654400000|2022-05-15 22:40:00|11136.6|11128.6|11134|11126|11144|11136|11134|11126|17
1652654700000|2022-05-15 22:45:00|11133.5|11125.5|11129.3|11121.3|11133.5|11125.5|11124.1|11118.5|12
1652655000000|2022-05-15 22:50:00|11129.1|11121.1|11122.8|11114.8|11129.1|11121.1|11117.3|11109.3|22
1652655300000|2022-05-15 22:55:00|11123.3|11115.3|11131.8|11123.8|11134.3|11126.3|11122.1|11114.1|20
1652655600000|2022-05-15 23:00:00|11130.9|11122.9|11123.2|11115.2|11130.9|11122.9|11121.7|11113.7|13
1652655900000|2022-05-15 23:05:00|11123.5|11115.5|11111|11103|11125.7|11120.8|11111|11103|19
1652656200000|2022-05-15 23:10:00|11110.8|11102.8|11112.5|11104.5|11121|11113|11109|11101|35
1652656500000|2022-05-15 23:15:00|11111.8|11103.8|11120|11112|11122|11114|11111.8|11103.8|19
1652656800000|2022-05-15 23:20:00|11118|11110|11125.7|11117.7|11125.9|11120.1|11118|11110|5
1652657100000|2022-05-15 23:25:00|11125.4|11117.4|11138.1|11130.1|11139.6|11134.7|11122.4|11114.4|23
1652657400000|2022-05-15 23:30:00|11138.6|11130.6|11125.9|11117.9|11138.6|11130.7|11123.4|11115.4|6
1652657700000|2022-05-15 23:35:00|11124.9|11116.9|11121.9|11113.9|11131.1|11123.1|11120.9|11112.9|9
1652658000000|2022-05-15 23:40:00|11125.4|11117.4|11131.7|11123.7|11135.6|11127.6|11125.4|11117.4|28
1652658300000|2022-05-15 23:45:00|11131.9|11123.9|11133.2|11125.2|11138.6|11132|11131.9|11123.9|10
1652658600000|2022-05-15 23:50:00|11132.9|11124.9|11147.3|11139.3|11148.8|11140.8|11131|11124.9|48
1652658900000|2022-05-15 23:55:00|11147.8|11139.8|11141.7|11133.7|11148.3|11140.3|11139.1|11131.5|14
1652659200000|2022-05-16 00:00:00|11141.5|11133.5|11130.3|11122.3|11171.4|11166.3|11124.7|11117.3|287
1652659500000|2022-05-16 00:05:00|11126.7|11123.9|11093.5|11085.5|11130.8|11123.9|11086.5|11078.5|293
1652659800000|2022-05-16 00:10:00|11092.5|11084.5|11110.5|11102.5|11113.2|11105.2|11092.5|11084.5|69
1652660100000|2022-05-16 00:15:00|11110.7|11102.7|11095.3|11087.3|11111.2|11103.2|11092|11084|82
1652660400000|2022-05-16 00:20:00|11095.6|11087.6|11099.2|11091.2|11102.9|11094.9|11081.1|11073.1|38
1652660700000|2022-05-16 00:25:00|11098.2|11090.2|11085.4|11077.4|11101.9|11093.9|11084.4|11076.4|16
1652661000000|2022-05-16 00:30:00|11085.1|11077.1|11079.9|11071.9|11085.1|11077.1|11069.6|11063.7|69
1652661300000|2022-05-16 00:35:00|11080.4|11072.4|11064.7|11056.7|11080.4|11072.4|11063.4|11055.4|67
1652661600000|2022-05-16 00:40:00|11065|11057|11071.3|11063.3|11071.3|11063.3|11060.8|11054|38
1652661900000|2022-05-16 00:45:00|11071.9|11063.9|11079.8|11071.8|11083.3|11075.3|11070.8|11063.9|39
1652662200000|2022-05-16 00:50:00|11079.6|11071.6|11087.9|11079.9|11088.4|11080.4|11069.9|11061.9|49
1652662500000|2022-05-16 00:55:00|11088.1|11080.1|11090.9|11088.1|11099.6|11091.6|11086.9|11078.9|50
1652662800000|2022-05-16 01:00:00|11093.7|11085.7|11122.1|11114.1|11123.6|11115.6|11078.4|11070.4|467
1652663100000|2022-05-16 01:05:00|11121.6|11113.6|11131.8|11123.8|11144.6|11138.7|11119.1|11111.1|245
1652663400000|2022-05-16 01:10:00|11132.2|11124.2|11110|11102|11143|11136.6|11108.3|11101.4|296
1652663700000|2022-05-16 01:15:00|11108.8|11100.8|11078.9|11070.9|11109.9|11101.9|11071.2|11063.2|194
1652664000000|2022-05-16 01:20:00|11078|11070|11032.5|11024.5|11078|11070|11025|11017|188
1652664300000|2022-05-16 01:25:00|11033.4|11025.4|11023.7|11015.7|11037.4|11029.4|11008.2|11000.2|370
1652664600000|2022-05-16 01:30:00|11023.5|11015.5|11013.7|11005.7|11027.5|11019.5|11009.9|11001.9|116
1652664900000|2022-05-16 01:35:00|11013.4|11005.4|10973.6|10965.6|11016.2|11009.6|10962.1|10956.4|207
1652665200000|2022-05-16 01:40:00|10973.9|10965.9|10987.9|10979.9|10995.6|10988.7|10963.3|10955.6|246
1652665500000|2022-05-16 01:45:00|10984.1|10976.1|10961.8|10953.8|11008.3|11003.4|10960|10953.8|166
1652665800000|2022-05-16 01:50:00|10962.6|10954.6|10954.7|10946.7|10973.7|10965.7|10948.3|10943.4|328
1652666100000|2022-05-16 01:55:00|10955.4|10947.4|10951|10943|10959.7|10954.3|10947.4|10942.5|312
1652666400000|2022-05-16 02:00:00|10951.2|10943.2|10939.6|10931.6|10951.8|10946.2|10916.4|10911.2|480
1652666700000|2022-05-16 02:05:00|10940.6|10932.6|10922.2|10914.2|10951.3|10944.1|10915.9|10910.7|226
1652667000000|2022-05-16 02:10:00|10922.4|10914.4|10906|10898|10922.4|10916.8|10881.6|10873.6|562
1652667300000|2022-05-16 02:15:00|10906.2|10898.2|10894.2|10886.2|10913.9|10906.2|10892.8|10884.8|257
1652667600000|2022-05-16 02:20:00|10893.5|10885.5|10891.4|10883.4|10895.4|10888.5|10879.3|10871.9|73
1652667900000|2022-05-16 02:25:00|10889.4|10881.4|10883.2|10875.2|10901.4|10893.4|10881.1|10875.2|170
1652668200000|2022-05-16 02:30:00|10886.2|10878.2|10906|10898|10913.7|10905.7|10883.1|10875.7|140
1652668500000|2022-05-16 02:35:00|10906.2|10898.2|10897|10889|10906.5|10898.5|10879.5|10871.5|322
1652668800000|2022-05-16 02:40:00|10896.8|10888.8|10897.2|10889.2|10913.7|10908.1|10894.5|10886.5|118
1652669100000|2022-05-16 02:45:00|10897|10889|10911.8|10903.8|10913.7|10908.8|10889.5|10881.5|73
1652669400000|2022-05-16 02:50:00|10911.2|10903.2|10909.7|10906.9|10913.5|10908.3|10891.9|10884|116
1652669700000|2022-05-16 02:55:00|10909.4|10906.6|10913.9|10905.9|10914.1|10908.3|10898.7|10892.4|153
1652670000000|2022-05-16 03:00:00|10914.6|10906.6|10922.3|10914.3|10928.7|10923.7|10906.3|10900.8|86
1652670300000|2022-05-16 03:05:00|10922.5|10914.5|10899.5|10891.5|10922.5|10914.5|10895.8|10887.8|336
1652670600000|2022-05-16 03:10:00|10899.3|10891.3|10900.2|10892.2|10915.5|10907.5|10892.5|10884.5|94
1652670900000|2022-05-16 03:15:00|10900|10892|10886.5|10878.5|10900.2|10894.4|10879.8|10871.8|72
1652671200000|2022-05-16 03:20:00|10887|10879|10881.9|10873.9|10887.5|10879.5|10857.8|10849.8|244
1652671500000|2022-05-16 03:25:00|10881.6|10873.6|10890.6|10882.6|10890.7|10882.7|10860.5|10854.4|48
1652671800000|2022-05-16 03:30:00|10891.2|10883.2|10893.2|10885.2|10895.9|10887.9|10883.3|10877.4|26
1652672100000|2022-05-16 03:35:00|10893.1|10885.1|10896.1|10888.1|10897.7|10891.7|10886.2|10878.2|192
1652672400000|2022-05-16 03:40:00|10896.4|10888.4|10882.1|10874.1|10897.7|10890.6|10872.9|10864.9|248
1652672700000|2022-05-16 03:45:00|10882.7|10874.7|10897.6|10889.6|10899.9|10893.3|10877.8|10870.7|101
1652673000000|2022-05-16 03:50:00|10897.9|10889.9|10901|10893|10911.2|10905.4|10895.1|10889.2|249
1652673300000|2022-05-16 03:55:00|10900.7|10892.7|10900.2|10892.2|10902.2|10894.5|10895.9|10890.1|30
1652673600000|2022-05-16 04:00:00|10900.5|10892.5|10903.2|10895.2|10903.2|10895.6|10895.9|10890.7|87
1652673900000|2022-05-16 04:05:00|10903.5|10895.5|10903.4|10895.4|10913.2|10906|10902.4|10894.4|27
1652674200000|2022-05-16 04:10:00|10903.7|10895.7|10897.5|10894.7|10904.4|10896.4|10897.5|10890.6|25
1652674500000|2022-05-16 04:15:00|10899.7|10891.7|10883.5|10880.7|10899.7|10894.7|10881.8|10876.6|59
1652674800000|2022-05-16 04:20:00|10890.6|10882.6|10884.6|10881.8|10894.5|10888.9|10884.6|10878.7|52
1652675100000|2022-05-16 04:25:00|10887.7|10879.7|10880.7|10872.7|10889|10883.6|10880.7|10872.7|63
1652675400000|2022-05-16 04:30:00|10877.9|10875.1|10861.9|10853.9|10882|10876.8|10856.8|10851.6|259
1652675700000|2022-05-16 04:35:00|10862.1|10854.1|10856.7|10848.7|10868.4|10861.9|10851.3|10844.9|109
1652676000000|2022-05-16 04:40:00|10856.4|10848.4|10824.4|10816.4|10856.5|10849.8|10804.4|10796.4|1304
1652676300000|2022-05-16 04:45:00|10824.7|10816.7|10839.2|10831.2|10840.2|10833.3|10823.4|10815.4|177
1652676600000|2022-05-16 04:50:00|10839.4|10831.4|10832.4|10824.4|10839.4|10834.5|10828.4|10820.4|100
1652676900000|2022-05-16 04:55:00|10832.3|10824.3|10822.5|10814.5|10832.3|10824.3|10820|10812|64
1652677200000|2022-05-16 05:00:00|10822.8|10814.8|10822|10814|10832.8|10827.9|10819.9|10814|51
1652677500000|2022-05-16 05:05:00|10818.9|10816.1|10829.7|10821.7|10832.7|10824.7|10807.2|10802.6|161
1652677800000|2022-05-16 05:10:00|10829.2|10821.2|10830.6|10822.6|10839.7|10833.7|10822.2|10816.3|209
1652678100000|2022-05-16 05:15:00|10830.4|10822.4|10837.1|10829.1|10838.8|10833.9|10819.2|10811.2|88
1652678400000|2022-05-16 05:20:00|10837.8|10829.8|10829.9|10821.9|10838.8|10833.9|10825.3|10817.4|27
1652678700000|2022-05-16 05:25:00|10830.6|10822.6|10829.8|10821.8|10831.4|10826.2|10821.3|10814.3|60
1652679000000|2022-05-16 05:30:00|10829.5|10821.5|10843.3|10835.3|10852.6|10844.6|10825.3|10817.3|253
1652679300000|2022-05-16 05:35:00|10843.1|10835.1|10877.6|10869.6|10877.6|10873|10841.2|10835.1|277
1652679600000|2022-05-16 05:40:00|10875.2|10872.4|10874.8|10866.8|10878.1|10873|10860.9|10855.1|364
1652679900000|2022-05-16 05:45:00|10874.6|10866.6|10872.1|10864.1|10877.3|10871.4|10857.9|10852.7|154
1652680200000|2022-05-16 05:50:00|10871.1|10863.1|10878.3|10870.3|10881.3|10873.3|10858.5|10853.3|183
1652680500000|2022-05-16 05:55:00|10877.8|10869.8|10886.8|10878.8|10898|10892.1|10869.2|10863.6|150
1652680800000|2022-05-16 06:00:00|10887.8|10879.8|10877.5|10869.5|10890.7|10882.7|10868.8|10860.8|343
1652681100000|2022-05-16 06:05:00|10877.7|10869.7|10867.7|10859.7|10883.2|10875.2|10858.8|10851.9|337
1652681400000|2022-05-16 06:10:00|10873.4|10865.4|10876.1|10868.1|10878.9|10872|10852.8|10848.4|181
1652681700000|2022-05-16 06:15:00|10875.9|10867.9|10892.4|10884.4|10895.6|10888.7|10862|10855.6|430
1652682000000|2022-05-16 06:20:00|10891.9|10883.9|10896.1|10888.1|10906.9|10901.7|10888.5|10883.6|327
1652682300000|2022-05-16 06:25:00|10895.9|10887.9|10896.6|10888.6|10903.6|10895.6|10888.5|10883.3|186
1652682600000|2022-05-16 06:30:00|10894.2|10891.4|10906.3|10898.3|10916.6|10908.6|10894.2|10888.1|325
1652682900000|2022-05-16 06:35:00|10906.1|10898.1|10921.3|10913.3|10921.8|10913.8|10894.3|10886.3|239
1652683200000|2022-05-16 06:40:00|10922.5|10914.5|10904|10896|10922.5|10916.4|10898.7|10890.7|302
1652683500000|2022-05-16 06:45:00|10904.7|10896.7|10921.1|10913.1|10922.9|10917.7|10898.1|10891.2|257
1652683800000|2022-05-16 06:50:00|10920.1|10912.1|10927.3|10919.3|10932.1|10926.4|10914.2|10906.9|523
1652684100000|2022-05-16 06:55:00|10927.1|10919.1|10920.7|10912.7|10934.5|10927.4|10918.8|10910.8|253
1652684400000|2022-05-16 07:00:00|10921|10913|10914.8|10906.8|10928|10920.4|10900.9|10895.8|354
1652684700000|2022-05-16 07:05:00|10915|10907|10902.7|10894.7|10915|10910.1|10890.8|10882.8|386
1652685000000|2022-05-16 07:10:00|10899.9|10897.1|10891.5|10883.5|10903|10897.1|10885.9|10881|181
1652685300000|2022-05-16 07:15:00|10891.8|10883.8|10920.4|10912.4|10925.4|10919.2|10887.2|10881.5|449
1652685600000|2022-05-16 07:20:00|10917|10914.2|10918|10915.2|10927.4|10922.2|10911.3|10906.4|313
1652685900000|2022-05-16 07:25:00|10918.3|10915.5|10975.8|10967.8|10977|10972.1|10918.3|10913.6|954
1652686200000|2022-05-16 07:30:00|10976|10968|10966.6|10958.6|10981|10975.4|10951.1|10943.8|692
1652686500000|2022-05-16 07:35:00|10964.5|10961.7|10944|10936|10973.3|10967.7|10940.9|10935|548
1652686800000|2022-05-16 07:40:00|10941.9|10939.1|10927|10919|10949.7|10944.1|10924.3|10918.5|631
1652687100000|2022-05-16 07:45:00|10928.2|10920.2|10914|10906|10931.7|10925.8|10910.6|10903.2|493
1652687400000|2022-05-16 07:50:00|10910.9|10908.1|10890.5|10882.5|10913.7|10908.1|10883.4|10878.5|735
1652687700000|2022-05-16 07:55:00|10890.7|10882.7|10888.9|10880.9|10901.7|10896|10883.4|10878.2|648
1652688000000|2022-05-16 08:00:00|10891.1|10883.1|10886.9|10878.9|10899.9|10894.3|10883.8|10878.4|768
1652688300000|2022-05-16 08:05:00|10886.6|10878.6|10891.3|10883.3|10912.6|10905.2|10883.8|10878.6|893
1652688600000|2022-05-16 08:10:00|10891.6|10883.6|10916.9|10908.9|10920.9|10914.7|10882.4|10875.9|838
1652688900000|2022-05-16 08:15:00|10916.7|10908.7|10912.4|10909.6|10927.9|10919.9|10885.3|10877.9|1087
1652689200000|2022-05-16 08:20:00|10912.6|10909.8|10894.3|10886.3|10922|10916.7|10889|10882.7|1696
1652689500000|2022-05-16 08:25:00|10893.5|10885.5|10894.4|10886.4|10930|10924.6|10886.9|10881.5|5101
1652689800000|2022-05-16 08:30:00|10891.3|10888.5|10869.5|10861.5|10901.4|10895.7|10857.4|10852.2|1814
1652690100000|2022-05-16 08:35:00|10869.7|10861.7|10874.8|10866.8|10881.1|10873.1|10855.6|10847.6|715
1652690400000|2022-05-16 08:40:00|10872|10869.2|10883|10875|10892.5|10886.6|10872|10866.8|542
1652690700000|2022-05-16 08:45:00|10883.3|10875.3|10903.9|10895.9|10906.1|10900|10883.3|10875.3|680
1652691000000|2022-05-16 08:50:00|10904.9|10896.9|10933.8|10925.8|10938|10932.4|10903.5|10896.9|1323
1652691300000|2022-05-16 08:55:00|10933.6|10925.6|10953.1|10945.1|10972.2|10966.9|10933.6|10925.6|1372
1652691600000|2022-05-16 09:00:00|10950.7|10947.9|10986.5|10978.5|10991.9|10984.9|10948.7|10943.1|736
1652691900000|2022-05-16 09:05:00|10984.5|10981.7|10977.8|10975|10998.7|10990.7|10976.8|10970.2|1314
1652692200000|2022-05-16 09:10:00|10980.2|10972.2|10971.9|10963.9|10984.6|10978.7|10959.8|10953.9|459
1652692500000|2022-05-16 09:15:00|10972.1|10964.1|10986.1|10978.1|10994.8|10986.9|10968.1|10960.2|806
1652692800000|2022-05-16 09:20:00|10987.8|10979.8|10984|10976|10994.8|10987.4|10972|10966.8|757
1652693100000|2022-05-16 09:25:00|10984.2|10976.2|11003.7|10995.7|11018.1|11010.1|10974.6|10969.7|1291
1652693400000|2022-05-16 09:30:00|11003.4|10995.4|11021.3|11013.3|11026.1|11020.7|10997.3|10989.7|1135
1652693700000|2022-05-16 09:35:00|11021.1|11013.1|11008.9|11000.9|11027.3|11021.4|11005.5|10999.9|395
1652694000000|2022-05-16 09:40:00|11009.9|11001.9|11009.5|11001.5|11018.9|11010.9|10998.4|10991.8|479
1652694300000|2022-05-16 09:45:00|11010.5|11002.5|10992.6|10984.6|11010.5|11002.5|10981.9|10974.8|514
1652694600000|2022-05-16 09:50:00|10992|10984|10976.1|10968.1|10992|10984|10964.1|10958.4|1245
1652694900000|2022-05-16 09:55:00|10977.1|10969.1|10963.3|10955.3|10991|10983|10959.8|10951.8|738
1652695200000|2022-05-16 10:00:00|10965.8|10957.8|10962.5|10954.5|10980.5|10972.5|10962.2|10954.3|568
1652695500000|2022-05-16 10:05:00|10962.3|10954.3|10982.5|10974.5|10982.8|10976.9|10960.3|10952.3|664
1652695800000|2022-05-16 10:10:00|10981.5|10973.5|10962.9|10954.9|10991.6|10986.4|10959.1|10953.2|976
1652696100000|2022-05-16 10:15:00|10962.5|10954.5|10953.9|10945.9|10973.4|10966.7|10950.8|10944.7|188
1652696400000|2022-05-16 10:20:00|10953.7|10945.7|10973|10965|10973.6|10966.4|10948.5|10941.9|332
1652696700000|2022-05-16 10:25:00|10973.3|10965.3|10989.8|10981.8|10993.6|10987.9|10969.2|10964.3|285
1652697000000|2022-05-16 10:30:00|10987.7|10984.9|10986.4|10978.4|11001.8|10994.2|10983.2|10977.7|403
1652697300000|2022-05-16 10:35:00|10986.7|10978.7|10987.7|10979.7|11002.1|10996.5|10978.3|10971.3|374
1652697600000|2022-05-16 10:40:00|10988|10980|10971.5|10963.5|10995.8|10988.1|10964.4|10959.5|474
1652697900000|2022-05-16 10:45:00|10971.1|10963.1|10972.4|10969.6|10979.5|10973.3|10967.1|10960|154
1652698200000|2022-05-16 10:50:00|10974.5|10966.5|10934.9|10926.9|10974.5|10966.5|10933.5|10925.5|514
1652698500000|2022-05-16 10:55:00|10934.5|10926.5|10912.5|10904.5|10940.2|10932.2|10910.8|10902.8|513
1652698800000|2022-05-16 11:00:00|10913|10905|10924|10916|10926.7|10920.1|10903.4|10896|482
1652699100000|2022-05-16 11:05:00|10923.5|10915.5|10928.4|10920.4|10933.2|10926.5|10916.6|10910.3|285
1652699400000|2022-05-16 11:10:00|10929|10921|10932.4|10924.4|10940.4|10935.2|10918.8|10910.8|414
1652699700000|2022-05-16 11:15:00|10932.6|10924.6|10912.3|10909.5|10942.4|10935.2|10912.3|10906.8|686
1652700000000|2022-05-16 11:20:00|10914.5|10906.5|10917.1|10909.1|10925.9|10917.9|10900.9|10894.7|481
1652700300000|2022-05-16 11:25:00|10917.3|10909.3|10936.1|10928.1|10939.2|10934.6|10913|10907.1|325
1652700600000|2022-05-16 11:30:00|10935.5|10927.5|10874.5|10871.7|10936.5|10929.6|10871.1|10865.4|923
1652700900000|2022-05-16 11:35:00|10875.6|10867.6|10897.6|10889.6|10901.6|10895.7|10866.8|10859.8|329
1652701200000|2022-05-16 11:40:00|10897.9|10889.9|10924|10916|10928.5|10920.5|10895.5|10887.6|479
1652701500000|2022-05-16 11:45:00|10923.3|10915.3|10941.1|10933.1|10943.1|10937.9|10917.3|10911.6|764
1652701800000|2022-05-16 11:50:00|10940.8|10932.8|10949.2|10941.2|10957.8|10952.6|10940.7|10932.8|420
1652702100000|2022-05-16 11:55:00|10949.4|10941.4|10946.9|10938.9|10956.4|10948.4|10934.1|10929|267
1652702400000|2022-05-16 12:00:00|10943.8|10941|10953.9|10945.9|10956.9|10952|10937.8|10931.6|560
1652702700000|2022-05-16 12:05:00|10953.1|10945.1|10923.4|10915.4|10957.2|10952|10920.3|10915.1|416
1652703000000|2022-05-16 12:10:00|10924.1|10916.1|10943|10935|10954.7|10946.7|10920.2|10915.3|433
1652703300000|2022-05-16 12:15:00|10943.3|10935.3|10936.9|10934.1|10943.7|10937.7|10922.9|10917|306
1652703600000|2022-05-16 12:20:00|10936.3|10933.5|10945.8|10937.8|10950.1|10942.9|10914.9|10909|551
1652703900000|2022-05-16 12:25:00|10944.8|10936.8|10972|10964|10973.6|10965.6|10933.3|10926.7|767
1652704200000|2022-05-16 12:30:00|10972.6|10964.6|10984.8|10976.8|10984.8|10977.9|10956.3|10950.7|525
1652704500000|2022-05-16 12:35:00|10984.3|10976.3|10968.4|10960.4|10989.5|10981.5|10964.3|10957.4|470
1652704800000|2022-05-16 12:40:00|10967.4|10959.4|10956.3|10948.3|10972.4|10966.7|10954.4|10947.3|492
1652705100000|2022-05-16 12:45:00|10955.5|10947.5|10961.1|10953.1|10975.5|10969.3|10949.4|10942.9|366
1652705400000|2022-05-16 12:50:00|10960.5|10952.5|10984.5|10976.5|10987|10981.6|10955.7|10950.5|566
1652705700000|2022-05-16 12:55:00|10984|10976|11018.3|11010.3|11030.7|11024.9|10983.5|10975.5|1619
1652706000000|2022-05-16 13:00:00|11017.6|11009.6|11018.5|11010.5|11035|11028.9|10985.5|10979.6|1472
1652706300000|2022-05-16 13:05:00|11018.3|11010.3|11006.1|10998.1|11039.5|11032.5|11002|10996.8|967
1652706600000|2022-05-16 13:10:00|11003.7|11000.9|11003.4|10995.4|11009.8|11003.9|10983.3|10978.4|903
1652706900000|2022-05-16 13:15:00|11002.9|10994.9|11044.6|11036.6|11056.5|11049.7|11002.9|10994.9|1930
1652707200000|2022-05-16 13:20:00|11045|11037|11026.7|11018.7|11058.6|11050.6|11022.5|11015.1|484
1652707500000|2022-05-16 13:25:00|11027.2|11019.2|10999.3|10991.3|11030.9|11024.3|10985.7|10978.9|700
1652707800000|2022-05-16 13:30:00|10999.1|10991.1|11003|10995|11024.4|11018.5|10987.2|10980.6|919
1652708100000|2022-05-16 13:35:00|11003.3|10995.3|11018.7|11010.7|11018.7|11011.8|10984.3|10976.3|709
1652708400000|2022-05-16 13:40:00|11018.3|11010.3|11029.3|11021.3|11043.5|11036.9|11011.3|11005.7|1827
1652708700000|2022-05-16 13:45:00|11026.2|11023.4|10998|10990|11039.5|11031.5|10978|10972.4|1624
1652709000000|2022-05-16 13:50:00|10998.5|10990.5|11034.9|11026.9|11039.6|11034.7|10974|10969.2|902
1652709300000|2022-05-16 13:55:00|11034.3|11026.3|11030.2|11022.2|11058.9|11053.7|11028|11020|785
1652709600000|2022-05-16 14:00:00|11029.3|11021.3|11056|11048|11061.3|11055.4|11017.5|11011.7|1394
1652709900000|2022-05-16 14:05:00|11056.3|11048.3|11060.1|11052.1|11065.5|11060.5|11036.3|11028.4|1155
1652710200000|2022-05-16 14:10:00|11060.4|11052.4|11048.9|11040.9|11069.7|11064.5|11042.4|11038.2|2402
1652710500000|2022-05-16 14:15:00|11049.2|11041.2|11067.8|11059.8|11069.6|11064.5|11047.1|11041.2|1437
1652710800000|2022-05-16 14:20:00|11068|11060|11074|11066|11080|11074.6|11049.2|11042.6|1909
1652711100000|2022-05-16 14:25:00|11073.2|11065.2|11098|11090|11102.8|11096.4|11069|11061|2403
1652711400000|2022-05-16 14:30:00|11098.3|11090.3|11091.8|11083.8|11108.3|11101.6|11070.7|11065.1|1350
1652711700000|2022-05-16 14:35:00|11091.5|11083.5|11114.1|11111.3|11116.9|11111.3|11078.7|11073.1|1319
1652712000000|2022-05-16 14:40:00|11113.5|11110.7|11106.7|11098.7|11131.2|11125.7|11102.1|11096.5|1237
1652712300000|2022-05-16 14:45:00|11106.4|11098.4|11070.7|11062.7|11112.4|11107.5|11066.8|11061.9|1447
1652712600000|2022-05-16 14:50:00|11070.9|11062.9|11075.9|11067.9|11085.6|11079|11062.4|11057|1103
1652712900000|2022-05-16 14:55:00|11074.8|11072|11084.9|11076.9|11100.9|11094|11061.4|11055.8|898
1652713200000|2022-05-16 15:00:00|11081.8|11079|11069.9|11061.9|11090.6|11085|11056.6|11051.2|735
1652713500000|2022-05-16 15:05:00|11069.4|11061.4|11064.6|11056.6|11078.2|11070.5|11047.1|11041.2|1451
1652713800000|2022-05-16 15:10:00|11064.3|11056.3|11095.1|11087.1|11097.8|11090.4|11051.5|11045.9|1181
1652714100000|2022-05-16 15:15:00|11095.5|11087.5|11102.1|11094.1|11118.2|11110.7|11090.7|11085.3|1633
1652714400000|2022-05-16 15:20:00|11101.8|11093.8|11118.7|11110.7|11123.5|11118.1|11094.1|11087|1998
1652714700000|2022-05-16 15:25:00|11116.3|11113.5|11121.8|11113.8|11128.1|11123.2|11094|11086.1|4215
1652715000000|2022-05-16 15:30:00|11122.3|11114.3|11108.1|11100.1|11131.2|11124.3|11103.1|11097.2|2444
1652715300000|2022-05-16 15:35:00|11107.8|11099.8|11139.8|11131.8|11143.2|11136.6|11094.4|11089|1327
1652715600000|2022-05-16 15:40:00|11139.2|11131.2|11164.9|11156.9|11168.7|11163.3|11131.4|11125.5|2243
1652715900000|2022-05-16 15:45:00|11162.5|11159.7|11159.5|11151.5|11176.4|11170.4|11154.8|11148.9|1322
1652716200000|2022-05-16 15:50:00|11159.9|11151.9|11166.3|11158.3|11168.3|11162.7|11150.4|11143.4|863
1652716500000|2022-05-16 15:55:00|11166.7|11158.7|11167.3|11159.3|11170.5|11164.4|11144|11137.8|1153
1652716800000|2022-05-16 16:00:00|11167.6|11159.6|11174.8|11166.8|11185.2|11179.6|11166|11159.3|1956
1652717100000|2022-05-16 16:05:00|11175.2|11167.2|11175.4|11172.6|11197.4|11192.3|11169.7|11164.8|2619
1652717400000|2022-05-16 16:10:00|11175.7|11172.9|11192.5|11184.5|11196.2|11190.6|11174.4|11168.8|1044
1652717700000|2022-05-16 16:15:00|11191.3|11183.3|11183.4|11175.4|11195.2|11190|11174.4|11168.5|4625
1652718000000|2022-05-16 16:20:00|11183.1|11175.1|11176.7|11168.7|11184.7|11178.5|11167.6|11161.1|1102
1652718300000|2022-05-16 16:25:00|11176.4|11168.4|11191.1|11183.1|11191.3|11186.2|11167|11161.5|741
1652718600000|2022-05-16 16:30:00|11189.4|11181.4|11175.3|11167.3|11194.8|11189.2|11171|11163.4|420
1652718900000|2022-05-16 16:35:00|11175.6|11167.6|11176.5|11168.5|11192.3|11186.7|11172.1|11165.5|537
1652719200000|2022-05-16 16:40:00|11175.9|11167.9|11177.1|11174.3|11183.5|11177.9|11165.8|11159.8|877
1652719500000|2022-05-16 16:45:00|11177.7|11174.9|11212.7|11204.7|11217.7|11210.8|11177.7|11173.3|1472
1652719800000|2022-05-16 16:50:00|11213|11205|11226.2|11223.4|11235.6|11229.7|11203.5|11197.6|1123
1652720100000|2022-05-16 16:55:00|11225.6|11222.8|11231.4|11228.6|11235.5|11230.3|11222.8|11217.2|1331
1652720400000|2022-05-16 17:00:00|11231.1|11228.3|11243|11235|11250.5|11244.8|11221.2|11215.6|2379
1652720700000|2022-05-16 17:05:00|11243.3|11235.3|11248|11245.2|11257.2|11251.8|11232.8|11227.6|1183
1652721000000|2022-05-16 17:10:00|11251.1|11243.1|11240|11232|11255.8|11250.2|11232.9|11227.3|886
1652721300000|2022-05-16 17:15:00|11241|11233|11227.8|11225|11255.1|11249.5|11225.8|11220.1|587
1652721600000|2022-05-16 17:20:00|11230.1|11222.1|11228.7|11220.7|11245.3|11237.4|11220.7|11215.7|832
1652721900000|2022-05-16 17:25:00|11228.9|11220.9|11251.3|11243.3|11262.3|11257|11226.6|11220.9|889
1652722200000|2022-05-16 17:30:00|11251.6|11243.6|11253.2|11245.2|11254.3|11248.9|11230.1|11224.5|708
1652722500000|2022-05-16 17:35:00|11252.8|11244.8|11260.3|11252.3|11260.3|11254.1|11244.5|11237.9|676
1652722800000|2022-05-16 17:40:00|11257.9|11255.1|11318.5|11310.5|11321|11315.6|11257.9|11252.7|4616
1652723100000|2022-05-16 17:45:00|11318.3|11310.3|11309.7|11301.7|11345|11337.4|11301.5|11294.4|2130
1652723400000|2022-05-16 17:50:00|11310.1|11302.1|11314.7|11306.7|11318.7|11313.1|11297.2|11289.8|844
1652723700000|2022-05-16 17:55:00|11315.2|11307.2|11313.4|11305.4|11332.8|11327.6|11306.3|11300.4|1101
1652724000000|2022-05-16 18:00:00|11312.9|11304.9|11333.8|11325.8|11334.3|11326.3|11298.9|11293.3|1731
1652724300000|2022-05-16 18:05:00|11332|11329.2|11342.1|11334.1|11347.5|11342.6|11317.7|11309.7|1578
1652724600000|2022-05-16 18:10:00|11341.8|11333.8|11343.6|11335.6|11354|11346|11325.1|11318.7|1357
1652724900000|2022-05-16 18:15:00|11341.2|11338.4|11326.2|11318.2|11345.9|11339.7|11316.4|11310.2|1500
1652725200000|2022-05-16 18:20:00|11323.8|11321|11336.5|11328.5|11356.1|11350.3|11314.4|11307.5|3161
1652725500000|2022-05-16 18:25:00|11338|11330|11289.2|11281.2|11338.5|11331.9|11286.4|11280.8|5596
1652725800000|2022-05-16 18:30:00|11289.5|11281.5|11270.5|11267.7|11290.2|11284.6|11258|11252.8|1627
1652726100000|2022-05-16 18:35:00|11273.3|11265.3|11243.4|11235.4|11285.3|11279.4|11241.4|11233.4|1170
1652726400000|2022-05-16 18:40:00|11241|11238.2|11257.9|11249.9|11267.7|11261.5|11241|11234.4|594
1652726700000|2022-05-16 18:45:00|11258.2|11250.2|11255.5|11247.5|11258.7|11253|11245|11238.9|373
1652727000000|2022-05-16 18:50:00|11255.2|11247.2|11259.4|11251.4|11268.2|11260.2|11248.4|11242.8|443
1652727300000|2022-05-16 18:55:00|11259.2|11251.2|11258|11250|11275.1|11269.3|11253.4|11248.2|988
1652727600000|2022-05-16 19:00:00|11257.8|11249.8|11271.6|11263.6|11275.9|11270.4|11254.1|11247.9|373
1652727900000|2022-05-16 19:05:00|11268.8|11266|11279|11276.2|11288.5|11282.2|11264.8|11259.6|423
1652728200000|2022-05-16 19:10:00|11278.6|11275.8|11277.3|11269.3|11289|11282.3|11273.3|11267.5|314
1652728500000|2022-05-16 19:15:00|11276.8|11268.8|11278.9|11270.9|11285.8|11280.6|11271.1|11263.1|223
1652728800000|2022-05-16 19:20:00|11278.6|11270.6|11274.8|11266.8|11285.1|11277.3|11269.7|11263.5|166
1652729100000|2022-05-16 19:25:00|11275.1|11267.1|11276.3|11268.3|11281.6|11276.4|11271.2|11264.6|153
1652729400000|2022-05-16 19:30:00|11276.6|11268.6|11267.3|11259.3|11277.6|11272.4|11263.2|11258|189
1652729700000|2022-05-16 19:35:00|11264.2|11261.4|11288.4|11280.4|11288.4|11282.8|11258.9|11251.3|371
1652730000000|2022-05-16 19:40:00|11286.3|11283.5|11261.2|11258.4|11288.4|11283.5|11257.5|11252.6|167
1652730300000|2022-05-16 19:45:00|11262.6|11259.8|11275.7|11267.7|11281|11276.1|11262.6|11256.3|204
1652730600000|2022-05-16 19:50:00|11276.7|11268.7|11297.8|11289.8|11302.7|11294.7|11274.3|11268.7|357
1652730900000|2022-05-16 19:55:00|11297.5|11289.5|11319.6|11311.6|11320.1|11313.4|11291.4|11285.5|391
1652731200000|2022-05-16 20:00:00|11318.8|11310.8|11312.4|11304.4|11322.6|11316.3|11301.2|11293.2|318
1652731500000|2022-05-16 20:05:00|11311.9|11303.9|11304.5|11301.7|11320.3|11314.7|11304.5|11299.6|97
1652731800000|2022-05-16 20:10:00|11307.3|11299.3|11308.1|11305.3|11313.6|11307.7|11305.9|11299.3|161
1652732100000|2022-05-16 20:15:00|11307.9|11305.1|11296.5|11288.5|11311|11305.1|11289.1|11283.5|190
1652732400000|2022-05-16 20:20:00|11296.8|11288.8|11306.4|11298.4|11309.2|11303|11292.4|11286.5|208
1652732700000|2022-05-16 20:25:00|11308.1|11300.1|11304.5|11296.5|11309.9|11304|11301.4|11296.2|120
1652733000000|2022-05-16 20:30:00|11304|11296|11302.7|11299.9|11307.5|11301.9|11299.1|11293.7|71
1652733300000|2022-05-16 20:35:00|11302.4|11299.6|11317.5|11309.5|11320.3|11313.2|11300.8|11296.2|157
1652733600000|2022-05-16 20:40:00|11317.8|11309.8|11304.3|11296.3|11323.5|11317.6|11300.8|11294.4|101
1652733900000|2022-05-16 20:45:00|11304.6|11296.6|11282|11274|11305.6|11297.6|11281.8|11274|66
1652734200000|2022-05-16 20:50:00|11282.1|11274.1|11269.9|11261.9|11288.2|11280.2|11269.2|11261.2|83
1652734500000|2022-05-16 20:55:00|11269.7|11261.7|11280.5|11272.5|11280.5|11272.5|11265.8|11260.8|119
1652734800000|2022-05-16 21:00:00|11280|11272|11297.8|11289.8|11302.8|11297.7|11280|11272|14
1652735100000|2022-05-16 21:05:00|11297.7|11289.7|11296.7|11288.7|11297.7|11289.7|11296.7|11288.7|0
1652735400000|2022-05-16 21:10:00|11294.7|11286.7|11292.9|11284.9|11294.7|11286.7|11291.2|11283.2|0
1652735700000|2022-05-16 21:15:00|11292.7|11284.7|11291.9|11283.9|11292.7|11284.7|11291.9|11283.9|0
1652736000000|2022-05-16 21:20:00|11292.3|11284.3|11292.8|11284.8|11292.9|11284.9|11292.3|11284.3|0
1652737500000|2022-05-16 21:45:00|11292.7|11284.7|11292.7|11284.7|11292.7|11284.7|11292.7|11284.7|0
1652737800000|2022-05-16 21:50:00|11292.2|11284.2|11292.2|11284.2|11292.2|11284.2|11292.2|11284.2|0
1652738100000|2022-05-16 21:55:00|11291.7|11283.7|11279.1|11271.1|11291.7|11283.7|11279.1|11271.1|12
1652745600000|2022-05-17 00:00:00|11312.2|11304.2|11269.6|11261.6|11336.1|11328.2|11263.3|11255.3|554
1652745900000|2022-05-17 00:05:00|11267.8|11259.8|11282.7|11274.7|11294.7|11286.7|11266.6|11258.6|131
1652746200000|2022-05-17 00:10:00|11283|11275|11302.2|11294.2|11306.7|11298.7|11283|11275|74
1652746500000|2022-05-17 00:15:00|11303.4|11295.4|11288|11280|11311.4|11303.4|11285.9|11277.9|309
1652746800000|2022-05-17 00:20:00|11287|11279|11292.8|11284.8|11296.1|11288.1|11273.5|11265.5|220
1652747100000|2022-05-17 00:25:00|11292.5|11284.5|11322.7|11314.7|11323.6|11315.6|11292|11284|145
1652747400000|2022-05-17 00:30:00|11322.9|11314.9|11308.4|11300.4|11324.1|11317.5|11305.4|11297.4|54
1652747700000|2022-05-17 00:35:00|11307.4|11299.4|11297.1|11289.1|11313.4|11305.4|11297.1|11289.1|71
1652748000000|2022-05-17 00:40:00|11296.9|11288.9|11301.2|11293.2|11301.2|11293.2|11292.1|11284.1|25
1652748300000|2022-05-17 00:45:00|11300.9|11292.9|11303|11295|11305.5|11297.5|11293.9|11285.9|18
1652748600000|2022-05-17 00:50:00|11303.2|11295.2|11299|11291|11306.6|11298.6|11296.8|11288.8|101
1652748900000|2022-05-17 00:55:00|11298|11290|11303.8|11295.8|11306.3|11300.7|11294.8|11286.8|53
1652749200000|2022-05-17 01:00:00|11304.1|11296.1|11325.7|11317.7|11327.4|11319.4|11270.4|11262.4|383
1652749500000|2022-05-17 01:05:00|11325.4|11317.4|11326.5|11318.5|11350.4|11342.4|11322.7|11315.7|395
1652749800000|2022-05-17 01:10:00|11327.3|11319.3|11350.6|11342.6|11352.6|11344.6|11318.4|11312.4|188
1652750100000|2022-05-17 01:15:00|11349.9|11341.9|11372.4|11364.4|11373.7|11365.7|11343.4|11335.4|372
1652750400000|2022-05-17 01:20:00|11372.2|11364.2|11373.9|11365.9|11375.2|11369.8|11362.7|11354.7|396
1652750700000|2022-05-17 01:25:00|11374.4|11366.4|11379|11371|11387.6|11379.6|11367.3|11360.4|353
1652751000000|2022-05-17 01:30:00|11378.6|11370.6|11356.9|11348.9|11378.6|11370.6|11336.8|11328.8|299
1652751300000|2022-05-17 01:35:00|11357.3|11349.3|11359.9|11351.9|11362.2|11356.2|11350.2|11342.2|148
1652751600000|2022-05-17 01:40:00|11360.7|11352.7|11348.9|11340.9|11360.7|11352.7|11333|11325|127
1652751900000|2022-05-17 01:45:00|11346.9|11338.9|11331.8|11323.8|11346.9|11338.9|11317.8|11312.8|128
1652752200000|2022-05-17 01:50:00|11332|11324|11322|11314|11353.1|11345.1|11318.7|11311.6|187
1652752500000|2022-05-17 01:55:00|11322.3|11314.3|11318|11310|11327.8|11322.6|11313|11307.8|292
1652752800000|2022-05-17 02:00:00|11317.5|11309.5|11306.7|11298.7|11327.8|11322.6|11306.2|11298.2|86
1652753100000|2022-05-17 02:05:00|11307.7|11299.7|11314.6|11306.6|11317.4|11309.4|11304.5|11296.5|71
1652753400000|2022-05-17 02:10:00|11314.3|11306.3|11316|11308|11328.3|11322.6|11313.8|11305.8|195
1652753700000|2022-05-17 02:15:00|11315.7|11307.7|11286.3|11278.3|11316.2|11308.2|11280.8|11272.8|181
1652754000000|2022-05-17 02:20:00|11285.8|11277.8|11293.1|11285.1|11297.5|11289.5|11283.4|11275.4|29
1652754300000|2022-05-17 02:25:00|11292.9|11284.9|11287.6|11279.6|11297.6|11289.6|11283.4|11278.2|45
1652754600000|2022-05-17 02:30:00|11287|11279|11288.8|11280.8|11317.5|11309.5|11277.7|11273.3|226
1652754900000|2022-05-17 02:35:00|11289.8|11281.8|11289.6|11281.6|11292.6|11284.6|11281.3|11273.3|56
1652755200000|2022-05-17 02:40:00|11289.3|11281.3|11268.3|11260.3|11294.4|11286.4|11263.4|11258.2|137
1652755500000|2022-05-17 02:45:00|11268.7|11260.7|11271.2|11263.2|11274.5|11266.5|11249.4|11241.4|236
1652755800000|2022-05-17 02:50:00|11273.3|11265.3|11258.9|11250.9|11286.3|11280.7|11254.1|11246.1|97
1652756100000|2022-05-17 02:55:00|11257.6|11249.6|11265.3|11257.3|11265.3|11257.3|11241.3|11236.1|223
1652756400000|2022-05-17 03:00:00|11265.9|11257.9|11278.4|11270.4|11284.7|11276.7|11262.9|11254.9|200
1652756700000|2022-05-17 03:05:00|11278.7|11270.7|11286.9|11278.9|11292.1|11284.1|11274.1|11268.4|112
1652757000000|2022-05-17 03:10:00|11285.9|11277.9|11293.6|11285.6|11297|11290.4|11280.1|11272.1|89
1652757300000|2022-05-17 03:15:00|11294.3|11286.3|11281.5|11273.5|11294.3|11286.3|11279.9|11272|64
1652757600000|2022-05-17 03:20:00|11282.4|11274.4|11295.1|11287.1|11296.4|11288.4|11270.2|11262.3|112
1652757900000|2022-05-17 03:25:00|11294.9|11286.9|11267|11259|11295.8|11287.8|11266.5|11258.5|119
1652758200000|2022-05-17 03:30:00|11266.2|11258.2|11260.7|11252.7|11268|11260.6|11249.1|11243.5|99
1652758500000|2022-05-17 03:35:00|11261.3|11253.3|11271.5|11263.5|11275.2|11267.2|11248.7|11243.3|42
1652758800000|2022-05-17 03:40:00|11271.2|11263.2|11250.3|11242.3|11274.3|11266.3|11248.2|11242.3|75
1652759100000|2022-05-17 03:45:00|11250|11242|11251.8|11243.8|11257.1|11249.1|11245.2|11237.8|97
1652759400000|2022-05-17 03:50:00|11252.1|11244.1|11254.1|11246.1|11257.3|11252.4|11250.2|11244.1|13
1652759700000|2022-05-17 03:55:00|11254.3|11246.3|11257.6|11249.6|11257.6|11252.1|11248.2|11242.6|11
1652760000000|2022-05-17 04:00:00|11257.5|11249.5|11261|11253|11267.5|11259.5|11254.8|11247.9|24
1652760300000|2022-05-17 04:05:00|11261.2|11253.2|11269.6|11261.6|11269.6|11261.6|11259.4|11251.4|34
1652760600000|2022-05-17 04:10:00|11269.9|11261.9|11276.5|11268.5|11282.3|11276|11265.5|11258.1|45
1652760900000|2022-05-17 04:15:00|11277.1|11269.1|11284.8|11276.8|11285.6|11277.6|11273.2|11267.1|89
1652761200000|2022-05-17 04:20:00|11284.2|11276.2|11272.5|11264.5|11284.9|11277.9|11272.5|11264.5|32
1652761500000|2022-05-17 04:25:00|11270.1|11267.3|11273.8|11265.8|11276.5|11270.9|11269.4|11263|12
1652761800000|2022-05-17 04:30:00|11272.3|11264.3|11276|11268|11278.7|11270.7|11264.3|11256.3|22
1652762100000|2022-05-17 04:35:00|11276.4|11268.4|11279|11271|11279.2|11271.2|11272.1|11264.2|15
1652762400000|2022-05-17 04:40:00|11275.4|11272.6|11277.8|11269.8|11281.5|11276.3|11273.3|11267.3|50
1652762700000|2022-05-17 04:45:00|11278.1|11270.1|11264.8|11256.8|11278.1|11271.2|11263.9|11255.9|27
1652763000000|2022-05-17 04:50:00|11265.1|11257.1|11255.8|11247.8|11267.9|11259.9|11255.1|11247.1|32
1652763300000|2022-05-17 04:55:00|11255.3|11247.3|11269.8|11261.8|11272.7|11264.7|11255.3|11247.3|13
1652763600000|2022-05-17 05:00:00|11269.4|11261.4|11259.6|11251.6|11269.4|11261.4|11255|11249.8|55
1652763900000|2022-05-17 05:05:00|11259.8|11251.8|11258.8|11250.8|11266.8|11260.7|11254.9|11249.7|34
1652764200000|2022-05-17 05:10:00|11258.6|11250.6|11259.9|11251.9|11267.1|11259.1|11258.2|11250.3|27
1652764500000|2022-05-17 05:15:00|11259.6|11251.6|11262.7|11254.7|11263|11255|11247.3|11240.1|90
1652764800000|2022-05-17 05:20:00|11262|11254|11270|11262|11270|11262|11258.1|11250.3|54
1652765100000|2022-05-17 05:25:00|11269.7|11261.7|11267.4|11259.4|11277.5|11269.5|11267.4|11259.4|20
1652765400000|2022-05-17 05:30:00|11267.6|11259.6|11271.9|11263.9|11279.1|11271.1|11259.2|11251.2|69
1652765700000|2022-05-17 05:35:00|11272.6|11264.6|11261.8|11253.8|11277.7|11272.5|11258|11250|69
1652766000000|2022-05-17 05:40:00|11261.5|11253.5|11255.2|11247.2|11272.9|11264.9|11251.5|11243.5|39
1652766300000|2022-05-17 05:45:00|11257.7|11249.7|11283.8|11275.8|11284.3|11278.1|11254.6|11249.5|178
1652766600000|2022-05-17 05:50:00|11282.5|11274.5|11310.7|11302.7|11312.7|11304.7|11277.5|11272.5|239
1652766900000|2022-05-17 05:55:00|11310.4|11302.4|11315.7|11307.7|11316.5|11311.3|11302|11294|154
1652767200000|2022-05-17 06:00:00|11316|11308|11300|11292|11316|11308|11289.9|11283.3|293
1652767500000|2022-05-17 06:05:00|11300.2|11297.4|11298.9|11296.1|11310.7|11303.8|11296.9|11291.7|165
1652767800000|2022-05-17 06:10:00|11298.6|11295.8|11299.3|11291.3|11300.8|11295.8|11279.3|11273.1|441
1652768100000|2022-05-17 06:15:00|11299|11291|11300.9|11292.9|11312.8|11305.2|11291.6|11285|630
1652768400000|2022-05-17 06:20:00|11301.2|11293.2|11302.1|11294.1|11309.3|11304.1|11293.9|11286.8|374
1652768700000|2022-05-17 06:25:00|11301.8|11293.8|11286.8|11278.8|11306.3|11300|11284.9|11278.3|429
1652769000000|2022-05-17 06:30:00|11286.3|11278.3|11287.1|11279.1|11288.6|11280.6|11269.5|11264.1|347
1652769300000|2022-05-17 06:35:00|11287.5|11279.5|11310.6|11302.6|11314.2|11306.2|11283.5|11279.5|377
1652769600000|2022-05-17 06:40:00|11311.5|11303.5|11331.6|11323.6|11337.4|11331.3|11303.9|11297.7|581
1652769900000|2022-05-17 06:45:00|11331.9|11323.9|11335.5|11327.5|11342.6|11334.7|11321.2|11316.3|611
1652770200000|2022-05-17 06:50:00|11336.7|11328.7|11327.2|11319.2|11339.7|11333.1|11320.1|11315.2|376
1652770500000|2022-05-17 06:55:00|11327|11319|11329.5|11321.5|11329.9|11321.9|11312.5|11305.8|382
1652770800000|2022-05-17 07:00:00|11329.2|11321.2|11294.7|11286.7|11329.2|11322.3|11281.7|11276.5|748
1652771100000|2022-05-17 07:05:00|11295|11287|11282.6|11274.6|11299.5|11292.3|11275.2|11269.7|713
1652771400000|2022-05-17 07:10:00|11282.3|11274.3|11295.2|11287.2|11299.6|11291.6|11273.3|11267.1|391
1652771700000|2022-05-17 07:15:00|11294.8|11286.8|11289.7|11281.7|11301.3|11294|11278.6|11271.8|486
1652772000000|2022-05-17 07:20:00|11287.5|11284.7|11276.6|11268.6|11296.7|11291.1|11274.8|11268.4|447
1652772300000|2022-05-17 07:25:00|11273.5|11270.7|11277.2|11269.2|11289.3|11284|11270.1|11264.9|432
1652772600000|2022-05-17 07:30:00|11274.8|11272|11283.9|11275.9|11291.3|11285.3|11267.1|11262.2|814
1652772900000|2022-05-17 07:35:00|11283.2|11275.2|11315.9|11307.9|11317.9|11312.3|11273.9|11265.9|772
1652773200000|2022-05-17 07:40:00|11313.5|11310.7|11310.8|11302.8|11317.4|11310.7|11301.5|11295.6|627
1652773500000|2022-05-17 07:45:00|11311.8|11303.8|11325.3|11317.3|11329.6|11322.7|11311.3|11303.7|1040
1652773800000|2022-05-17 07:50:00|11325.6|11317.6|11326.2|11318.2|11336.3|11329.4|11313.1|11308.2|697
1652774100000|2022-05-17 07:55:00|11325.2|11317.2|11297.7|11289.7|11325.7|11320.3|11289.6|11283.3|664
1652774400000|2022-05-17 08:00:00|11299.3|11291.3|11305.8|11303|11309.6|11303|11287|11279.8|1449
1652774700000|2022-05-17 08:05:00|11306.1|11303.3|11339.9|11331.9|11343.2|11337.6|11306.1|11300.2|961
1652775000000|2022-05-17 08:10:00|11336.8|11334|11362.8|11354.8|11365.5|11359.9|11336.2|11329.6|1855
1652775300000|2022-05-17 08:15:00|11362.6|11354.6|11365.1|11362.3|11369|11363.6|11351.7|11347.1|1620
1652775600000|2022-05-17 08:20:00|11364.8|11362|11344.3|11336.3|11368.8|11363.9|11335.4|11328.5|1389
1652775900000|2022-05-17 08:25:00|11345.6|11337.6|11338.3|11335.5|11372|11366|11338.3|11333.4|4983
1652776200000|2022-05-17 08:30:00|11338.6|11335.8|11323.4|11320.6|11345.4|11338.8|11314.8|11309.3|3579
1652776500000|2022-05-17 08:35:00|11327.2|11319.2|11324.8|11316.8|11337.4|11332|11315|11309.8|1538
1652776800000|2022-05-17 08:40:00|11326.1|11318.1|11324.1|11316.1|11335.2|11329.6|11315.3|11310.4|1013
1652777100000|2022-05-17 08:45:00|11322.9|11314.9|11339.3|11331.3|11346.3|11339.7|11319.7|11314.1|930
1652777400000|2022-05-17 08:50:00|11338.9|11330.9|11326.5|11318.5|11338.9|11330.9|11309.9|11301.9|730
1652777700000|2022-05-17 08:55:00|11326.8|11318.8|11341.4|11333.4|11350.1|11345|11320.6|11313.8|996
1652778000000|2022-05-17 09:00:00|11343.4|11335.4|11346|11338|11355.9|11350.3|11336.3|11329.4|882
1652778300000|2022-05-17 09:05:00|11345.8|11337.8|11347.4|11344.6|11352.9|11347.3|11323.9|11318.7|1160
1652778600000|2022-05-17 09:10:00|11350.9|11342.9|11352.7|11344.7|11354.7|11348.8|11333.7|11327.3|719
1652778900000|2022-05-17 09:15:00|11353.1|11345.1|11333.3|11325.3|11353.1|11346.8|11322.5|11316.6|461
1652779200000|2022-05-17 09:20:00|11334.2|11326.2|11351.3|11343.3|11353.7|11347.8|11320.2|11314.3|628
1652779500000|2022-05-17 09:25:00|11348.9|11346.1|11380.8|11378|11388.2|11383|11348.8|11341.3|962
1652779800000|2022-05-17 09:30:00|11382.9|11374.9|11393.5|11385.5|11401.2|11393.9|11378.1|11372.9|1757
1652780100000|2022-05-17 09:35:00|11393.8|11385.8|11386.1|11378.1|11400.5|11395.9|11380|11374.8|885
1652780400000|2022-05-17 09:40:00|11383.3|11380.5|11361.6|11353.6|11388.1|11382.9|11353.5|11348.3|728
1652780700000|2022-05-17 09:45:00|11361.3|11353.3|11363.8|11355.8|11376.4|11369.9|11358.5|11353.3|881
1652781000000|2022-05-17 09:50:00|11361.7|11358.9|11374.4|11366.4|11377.1|11371.5|11355.3|11349.4|569
1652781300000|2022-05-17 09:55:00|11374.7|11366.7|11375.3|11367.3|11389.2|11383.6|11371.2|11364.3|834
1652781600000|2022-05-17 10:00:00|11372.9|11370.1|11368.2|11360.2|11376.3|11371.4|11357.7|11351.8|903
1652781900000|2022-05-17 10:05:00|11368.8|11360.8|11364.9|11356.9|11374.6|11367.4|11355|11347.4|938
1652782200000|2022-05-17 10:10:00|11364.7|11356.7|11377.2|11369.2|11380.1|11373.7|11362.2|11355|907
1652782500000|2022-05-17 10:15:00|11377.6|11369.6|11406.4|11398.4|11410.4|11404.5|11363|11357.6|1794
1652782800000|2022-05-17 10:20:00|11405.6|11402.8|11406.2|11398.2|11416.7|11411.5|11401|11393.7|608
1652783100000|2022-05-17 10:25:00|11406|11398|11378|11370|11420.1|11413.5|11373.2|11367.5|1249
1652783400000|2022-05-17 10:30:00|11376.8|11368.8|11361.2|11358.4|11377.8|11369.8|11355.6|11352.8|1293
1652783700000|2022-05-17 10:35:00|11360.9|11358.1|11340.3|11337.5|11364.7|11361.8|11338.6|11335.7|1457
1652784000000|2022-05-17 10:40:00|11340.9|11338.1|11361.7|11358.9|11364.7|11361.9|11334.7|11331.8|1007
1652784300000|2022-05-17 10:45:00|11361.3|11358.5|11380.7|11377.9|11392.5|11388.6|11358|11355.2|968
1652784600000|2022-05-17 10:50:00|11382.1|11379.3|11377|11374.2|11384.8|11381.3|11370.8|11367.4|202
1652784900000|2022-05-17 10:55:00|11376.5|11373.7|11373.6|11370.8|11379.4|11376.2|11365.9|11363.1|458
1652785200000|2022-05-17 11:00:00|11373.2|11369.2|11363.5|11360.7|11380.3|11376.9|11353.4|11350.6|543
1652785500000|2022-05-17 11:05:00|11363.4|11359.4|11360.7|11357.9|11364.6|11360.5|11347.1|11343.9|611
1652785800000|2022-05-17 11:10:00|11361.2|11358.4|11391.5|11388.7|11397|11393.7|11360.5|11357.7|455
1652786100000|2022-05-17 11:15:00|11391.8|11389|11383.1|11380.3|11397.6|11394.7|11379.1|11376.3|270
1652786400000|2022-05-17 11:20:00|11383.4|11380.6|11405.3|11401.3|11408.1|11403.6|11375.4|11372.6|668
1652786700000|2022-05-17 11:25:00|11403.2|11400.4|11400.5|11397.7|11407.2|11404.4|11381.1|11377.5|756
1652787000000|2022-05-17 11:30:00|11400.1|11397.3|11407.5|11404.7|11417.2|11414.3|11396.5|11392.9|824
1652787300000|2022-05-17 11:35:00|11408.3|11405.5|11417.2|11414.4|11419.2|11416.4|11386.4|11383.3|883
1652787600000|2022-05-17 11:40:00|11417|11414.2|11414.5|11411.7|11429.3|11426.1|11404.8|11401.9|781
1652787900000|2022-05-17 11:45:00|11412.8|11410|11413.4|11410.6|11418.6|11415.7|11401.4|11397.6|456
1652788200000|2022-05-17 11:50:00|11413.7|11410.9|11419.1|11415.1|11433|11428.8|11410.7|11407.9|913
1652788500000|2022-05-17 11:55:00|11418.5|11414.5|11412.5|11409.7|11423.3|11420.5|11404.3|11401.5|504
1652788800000|2022-05-17 12:00:00|11412.7|11408.7|11365.7|11362.9|11417.8|11413.9|11359.1|11355.8|2647
1652789100000|2022-05-17 12:05:00|11366.5|11362.5|11380.6|11377.8|11387.2|11383.2|11361|11357.5|1822
1652789400000|2022-05-17 12:10:00|11381|11377|11359.8|11357|11400.1|11396.8|11356.8|11354|845
1652789700000|2022-05-17 12:15:00|11360.5|11357.7|11330.9|11328.1|11361.5|11358.7|11327.9|11325.1|1787
1652790000000|2022-05-17 12:20:00|11329.9|11327.1|11301.2|11298.4|11332.3|11329.1|11298.8|11296|1805
1652790300000|2022-05-17 12:25:00|11300.6|11297.8|11293.3|11285.3|11301.6|11298.1|11264.4|11259|1876
1652790600000|2022-05-17 12:30:00|11291.1|11287.1|11316.7|11313.9|11320.3|11317.5|11282.7|11279.1|1539
1652790900000|2022-05-17 12:35:00|11317|11314.2|11335.8|11333|11356.4|11353.2|11312.5|11309.7|1335
1652791200000|2022-05-17 12:40:00|11335.5|11332.7|11321.4|11318.6|11344.1|11341.3|11317.3|11314.1|1004
1652791500000|2022-05-17 12:45:00|11319.8|11315.8|11327.3|11324.5|11349.5|11346.1|11319.4|11315.8|1358
1652791800000|2022-05-17 12:50:00|11327.4|11323.4|11317.7|11314.9|11331.9|11327.5|11308.2|11305.4|648
1652792100000|2022-05-17 12:55:00|11317.5|11314.7|11339.1|11336.3|11339.7|11336.9|11311.2|11308.4|1045
1652792400000|2022-05-17 13:00:00|11339.7|11336.9|11320.5|11316.5|11351.7|11346.9|11312.2|11308.6|1805
1652792700000|2022-05-17 13:05:00|11319.7|11316.9|11311.6|11308.8|11328.8|11325.3|11283.3|11280.5|1408
1652793000000|2022-05-17 13:10:00|11312.4|11308.4|11301.6|11298.8|11337.1|11334.2|11300.6|11297.4|905
1652793300000|2022-05-17 13:15:00|11302.4|11298.4|11289.6|11286.8|11319.5|11316.6|11287.5|11284.7|1241
1652793600000|2022-05-17 13:20:00|11288.8|11286|11310.2|11307.4|11321.8|11318.9|11288.8|11286|930
1652793900000|2022-05-17 13:25:00|11310.5|11307.7|11316.5|11313.7|11321.2|11318.4|11298.2|11295.4|640
1652794200000|2022-05-17 13:30:00|11317.3|11313.3|11307.2|11304.4|11335.3|11332.5|11306.5|11303.7|1546
1652794500000|2022-05-17 13:35:00|11306.9|11304.1|11338.3|11335.5|11348.5|11345.7|11291.5|11288.2|2207
1652794800000|2022-05-17 13:40:00|11339.1|11336.3|11362.6|11359.8|11371.3|11368.5|11335.5|11332.3|1680
1652795100000|2022-05-17 13:45:00|11362.2|11359.4|11330.9|11326.9|11363|11359.4|11323.3|11318.1|1300
1652795400000|2022-05-17 13:50:00|11330.6|11326.6|11356.1|11353.3|11360.7|11357.9|11326.1|11320.7|879
1652795700000|2022-05-17 13:55:00|11356.6|11353.8|11375.4|11372.6|11382.1|11379.3|11351.5|11348.7|1512
1652796000000|2022-05-17 14:00:00|11375.6|11372.8|11380.9|11378.1|11386.9|11384.1|11373.2|11370.1|1722
1652796300000|2022-05-17 14:05:00|11379.4|11376.6|11369.2|11366.4|11384.1|11380.5|11369.2|11366.4|2012
1652796600000|2022-05-17 14:10:00|11369.7|11366.9|11369.2|11366.4|11377.8|11374.9|11369.2|11366.4|1093
1652796900000|2022-05-17 14:15:00|11369.4|11366.6|11399.6|11395.6|11400.2|11397.2|11353.4|11350.5|1492
1652797200000|2022-05-17 14:20:00|11399.1|11396.3|11377.5|11373.5|11403.4|11400|11366.4|11362.8|1376
1652797500000|2022-05-17 14:25:00|11376.7|11373.9|11348.9|11346.1|11376.8|11373.9|11343.2|11340.4|2131
1652797800000|2022-05-17 14:30:00|11348.7|11345.9|11383.6|11380.8|11386|11382.6|11335.5|11332.7|2133
1652798100000|2022-05-17 14:35:00|11384.4|11380.4|11366.5|11363.7|11387.7|11384.3|11356.1|11352.1|1013
1652798400000|2022-05-17 14:40:00|11366.8|11364|11358.8|11354.8|11371.3|11368.5|11352.7|11349.9|1671
1652798700000|2022-05-17 14:45:00|11358|11355.2|11355.3|11352.5|11370.6|11367.5|11352.5|11349.7|1335
1652799000000|2022-05-17 14:50:00|11355|11352.2|11360.4|11357.6|11375.6|11372|11350.9|11347.5|2540
1652799300000|2022-05-17 14:55:00|11360|11357.2|11376.8|11374|11391.3|11387.7|11358.1|11355.3|3436
1652799600000|2022-05-17 15:00:00|11376.2|11373.4|11382.2|11379.4|11383.9|11381.1|11353.6|11350.8|1844
1652799900000|2022-05-17 15:05:00|11381.9|11379.1|11373.8|11371|11388.4|11385.6|11365.3|11362.5|1437
1652800200000|2022-05-17 15:10:00|11373.5|11370.7|11367.5|11363.5|11388|11385.2|11360|11357.2|2076
1652800500000|2022-05-17 15:15:00|11367.8|11363.8|11361.9|11357.9|11370.8|11368|11354.6|11351.5|1092
1652800800000|2022-05-17 15:20:00|11361.5|11358.7|11372.9|11370.1|11374.2|11371.4|11354.3|11351.5|2797
1652801100000|2022-05-17 15:25:00|11373.2|11370.4|11356.5|11353.7|11391.1|11388.3|11351.1|11348.3|4517
1652801400000|2022-05-17 15:30:00|11357.1|11354.3|11329.8|11325.8|11360.6|11357.8|11320|11316|4062
1652801700000|2022-05-17 15:35:00|11329|11326.2|11290.9|11288.1|11337.8|11334.7|11287.9|11284.6|3012
1652802000000|2022-05-17 15:40:00|11291.7|11287.7|11285.9|11283.1|11312.7|11309.5|11278.8|11275.4|1774
1652802300000|2022-05-17 15:45:00|11286.8|11284|11280|11277.2|11308.4|11305|11261.7|11258.9|1711
1652802600000|2022-05-17 15:50:00|11281.4|11277.4|11282.9|11280.1|11298.7|11295.4|11275.2|11272|1165
1652802900000|2022-05-17 15:55:00|11282.2|11279.4|11256.5|11253.7|11282.2|11279.4|11232.8|11229.6|2106
1652803200000|2022-05-17 16:00:00|11256.8|11254|11258.7|11255.9|11270.4|11265.3|11250.3|11247.2|1817
1652803500000|2022-05-17 16:05:00|11259.5|11255.5|11188.3|11184.3|11259.5|11256.6|11185.8|11182.3|2954
1652803800000|2022-05-17 16:10:00|11187.9|11185.1|11228.7|11225.9|11228.7|11225.9|11180.6|11177.8|2480
1652804100000|2022-05-17 16:15:00|11228.8|11226|11258.2|11255.4|11269.7|11266.3|11226|11223.2|1750
1652804400000|2022-05-17 16:20:00|11257.9|11255.1|11252.3|11249.5|11268.7|11265.2|11241.9|11239.1|1139
1652804700000|2022-05-17 16:25:00|11252.6|11249.8|11252.2|11249.4|11266.2|11262.8|11241.6|11238.7|739
1652805000000|2022-05-17 16:30:00|11251.9|11249.1|11261.2|11258.4|11267.7|11264.2|11240.5|11237.7|845
1652805300000|2022-05-17 16:35:00|11259.9|11257.1|11274.9|11272.1|11276.4|11273.6|11258.9|11255.3|707
1652805600000|2022-05-17 16:40:00|11275.4|11272.6|11295.8|11293|11297.3|11294.5|11273.9|11270.7|936
1652805900000|2022-05-17 16:45:00|11296.2|11293.4|11289.4|11285.4|11306.7|11303.8|11287.2|11284|2545
1652806200000|2022-05-17 16:50:00|11288.6|11285.8|11283.7|11280.9|11291.8|11287.9|11272.5|11269.4|1700
1652806500000|2022-05-17 16:55:00|11283.5|11280.7|11270.1|11267.3|11290.8|11287.5|11265.7|11262.9|947
1652806800000|2022-05-17 17:00:00|11270.4|11267.6|11275.9|11271.9|11287|11283.7|11259.7|11256.9|1046
1652807100000|2022-05-17 17:05:00|11274.8|11272|11268.6|11264.6|11286.6|11283.2|11251.1|11248.2|660
1652807400000|2022-05-17 17:10:00|11268.2|11265.4|11239.9|11237.1|11270|11267.2|11231.5|11227.6|1143
1652807700000|2022-05-17 17:15:00|11239.6|11236.8|11244.1|11241.3|11250.2|11247.2|11224.2|11220.9|996
1652808000000|2022-05-17 17:20:00|11245.1|11242.3|11249.4|11246.6|11274.1|11271.3|11233.1|11230.3|1363
1652808300000|2022-05-17 17:25:00|11250.1|11247.3|11259.1|11256.3|11274.3|11271.5|11244|11240.8|964
1652808600000|2022-05-17 17:30:00|11258.9|11256.1|11260.8|11256.8|11270.8|11266.9|11258.2|11255.2|996
1652808900000|2022-05-17 17:35:00|11260.4|11257.6|11270.2|11266.2|11278.4|11275.6|11255.2|11252.4|778
1652809200000|2022-05-17 17:40:00|11269.4|11266.6|11256.7|11253.9|11280.6|11277.8|11252|11249.1|1209
1652809500000|2022-05-17 17:45:00|11257.2|11254.4|11270.3|11267.5|11273.7|11270.8|11254.5|11251.7|700
1652809800000|2022-05-17 17:50:00|11270.7|11266.7|11267.5|11263.5|11283.9|11281.1|11266.3|11263.5|779
1652810100000|2022-05-17 17:55:00|11267.8|11263.8|11250.5|11247.7|11273.7|11270.9|11242|11238.7|771
1652810400000|2022-05-17 18:00:00|11250.8|11248|11240.6|11237.8|11257.7|11254.8|11240.6|11237.7|1191
1652810700000|2022-05-17 18:05:00|11241.2|11238.4|11232.8|11230|11244.3|11241.4|11220.1|11217.3|2138
1652811000000|2022-05-17 18:10:00|11232.6|11229.8|11182.9|11180.1|11233.8|11231|11161.5|11158.7|2251
1652811300000|2022-05-17 18:15:00|11184.1|11181.8|11090.5|11086.5|11190.7|11187.2|11085.8|11080.7|6432
1652811600000|2022-05-17 18:20:00|11089.7|11086.9|11107.1|11103.1|11137.1|11134.3|11063.9|11061.1|7466
1652811900000|2022-05-17 18:25:00|11106.1|11102.1|11081|11078.2|11125.8|11123|11043.8|11041|9446
1652812200000|2022-05-17 18:30:00|11080.7|11077.9|11048.5|11045.7|11099.2|11096.4|11045.5|11042.3|2822
1652812500000|2022-05-17 18:35:00|11047.6|11044.8|11051.9|11047.9|11074.8|11068.7|11044.6|11041.6|2060
1652812800000|2022-05-17 18:40:00|11051.5|11048.7|11072.1|11069.3|11077.2|11073.6|11049.1|11046.2|1160
1652813100000|2022-05-17 18:45:00|11071.7|11068.9|11074.5|11070.5|11080.2|11077.3|11067.1|11063.9|256
1652813400000|2022-05-17 18:50:00|11074.2|11070.2|11060.2|11056.2|11078.7|11075.3|11058.1|11054.4|367
1652813700000|2022-05-17 18:55:00|11062.7|11054.7|11064.4|11061.6|11067.8|11064.6|11045.1|11041.8|818
1652814000000|2022-05-17 19:00:00|11065.6|11062.6|11065.7|11062.9|11067.4|11064.6|11055.4|11052.5|221
1652814300000|2022-05-17 19:05:00|11064.1|11061.3|11069.3|11066.5|11071.4|11068.5|11048.4|11044.8|339
1652814600000|2022-05-17 19:10:00|11068.3|11065.5|11048.2|11045.4|11074.2|11069.2|11047.2|11044|465
1652814900000|2022-05-17 19:15:00|11047.7|11044.9|11054|11050|11057.3|11054.4|11045.7|11042.9|230
1652815200000|2022-05-17 19:20:00|11052.2|11049.4|11061|11058.2|11071.3|11068.1|11050.2|11046.6|187
1652815500000|2022-05-17 19:25:00|11061.2|11058.4|11059.9|11055.9|11065.3|11061.4|11054.8|11050.9|123
1652815800000|2022-05-17 19:30:00|11059.1|11056.3|11052.1|11049.3|11061.2|11057.6|11049.1|11046.2|268
1652816100000|2022-05-17 19:35:00|11052.9|11048.9|11048.1|11045.3|11061.1|11057.3|11045.6|11042.8|258
1652816400000|2022-05-17 19:40:00|11048.5|11044.5|11052.4|11049.6|11053.5|11050.6|11045.6|11042.8|190
1652816700000|2022-05-17 19:45:00|11052.1|11049.3|11021.1|11017.1|11052.5|11049.3|11018.7|11015.5|594
1652817000000|2022-05-17 19:50:00|11020.7|11017.9|10996.8|10994|11032.7|11028.9|10991.8|10989|1005
1652817300000|2022-05-17 19:55:00|10997.1|10994.3|11025.9|11021.9|11025.9|11021.9|10988.9|10985.2|608
1652817600000|2022-05-17 20:00:00|11026.3|11022.3|11006.4|11002.4|11027|11024.2|11002.7|10997.9|107
1652817900000|2022-05-17 20:05:00|11006|11003.2|11015.9|11011.9|11018.9|11015.3|11001|10997.7|88
1652818200000|2022-05-17 20:10:00|11016.9|11012.9|11020.8|11018|11022.4|11018|11013.4|11008.8|107
1652818500000|2022-05-17 20:15:00|11019.6|11015.6|11015.4|11011.4|11021.2|11018.3|11005.4|11002.6|63
1652818800000|2022-05-17 20:20:00|11015.8|11011.8|11016|11013.2|11025|11021.1|11012|11008.1|76
1652819100000|2022-05-17 20:25:00|11016.3|11013.5|11011.4|11003.4|11020.5|11017.7|10996.1|10990.3|123
1652819400000|2022-05-17 20:30:00|11011.6|11003.6|11057.7|11049.7|11057.7|11052.4|11011.3|11003.3|504
1652819700000|2022-05-17 20:35:00|11058.2|11050.2|11114.3|11106.3|11114.7|11109.6|11049.1|11042.9|482
1652820000000|2022-05-17 20:40:00|11114|11106|11097.8|11093.8|11124.8|11118.5|11096.7|11091.3|349
1652820300000|2022-05-17 20:45:00|11097.5|11093.5|11116.5|11108.5|11125|11120.2|11093.7|11088.7|440
1652820600000|2022-05-17 20:50:00|11117.1|11109.1|11105.4|11097.4|11117.1|11109.1|11098.7|11093.3|54
1652820900000|2022-05-17 20:55:00|11123.2|11119.2|11135.2|11127.2|11138.7|11130.7|11120.9|11115.4|254
1652821200000|2022-05-17 21:00:00|11135.8|11127.8|11143.6|11135.6|11151.8|11146.4|11131.2|11123.2|115
1652821500000|2022-05-17 21:05:00|11143.8|11135.8|11148.9|11144.9|11151.1|11144.9|11143.8|11135.8|96
1652821800000|2022-05-17 21:10:00|11146.6|11143.8|11134.5|11126.5|11146.6|11143.8|11124|11120.9|36
1652822100000|2022-05-17 21:15:00|11134.3|11126.3|11133.8|11125.8|11135|11127.1|11131.1|11123.8|1
1652822400000|2022-05-17 21:20:00|11133|11125|11131.9|11123.9|11133|11125.4|11127.2|11122.2|4
1652823000000|2022-05-17 21:30:00|11131.8|11123.8|11138.8|11130.8|11140.5|11132.5|11131.8|11123.8|34
1652823300000|2022-05-17 21:35:00|11138.3|11130.3|11139.9|11131.9|11139.9|11131.9|11135.9|11127.9|7
1652823600000|2022-05-17 21:40:00|11140.1|11132.1|11146.8|11144|11146.8|11144|11140.1|11132.1|6
1652823900000|2022-05-17 21:45:00|||||||||6
1652824200000|2022-05-17 21:50:00|11142.4|11134.4|11144.9|11136.9|11149.9|11145.9|11142.4|11134.4|6
1652824500000|2022-05-17 21:55:00|11145|11137|11148.5|11140.5|11148.5|11140.5|11136.9|11131.3|31
1652824800000|2022-05-17 22:00:00|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|0
1652832000000|2022-05-18 00:00:00|11153.1|11150.3|11208.8|11204.8|11224|11220.1|11145.7|11140.3|660
1652832300000|2022-05-18 00:05:00|11208.5|11204.5|11222.2|11218.2|11237.9|11231.9|11203.7|11199.7|216
1652832600000|2022-05-18 00:10:00|11222.6|11218.6|11210.9|11202.9|11237.4|11231.6|11207.3|11202|223
1652832900000|2022-05-18 00:15:00|11208.7|11204.7|11200.3|11197.5|11221.7|11215.2|11200.3|11194.9|102
1652833200000|2022-05-18 00:20:00|11201.4|11197.4|11197.6|11189.6|11201.7|11197.4|11187.9|11182.9|53
1652833500000|2022-05-18 00:25:00|11197.9|11189.9|11188.6|11185.8|11202.2|11196.4|11184.6|11181.5|26
1652833800000|2022-05-18 00:30:00|11188.2|11185.4|11200.8|11192.8|11201.7|11198.1|11184.9|11180.5|56
1652834100000|2022-05-18 00:35:00|11199|11195|11202.1|11198.1|11207.2|11201.4|11195.2|11189.2|178
1652834400000|2022-05-18 00:40:00|11203.9|11195.9|11185.2|11177.2|11204.2|11198.4|11178|11171.5|45
1652834700000|2022-05-18 00:45:00|11185.8|11177.8|11187.8|11179.8|11195.5|11190.4|11185.8|11177.8|22
1652835000000|2022-05-18 00:50:00|11185.2|11181.2|11182.6|11178.6|11188.8|11183.3|11180.1|11174.4|7
1652835300000|2022-05-18 00:55:00|11185.1|11177.1|11165.2|11161.2|11185.1|11177.6|11164.1|11158.7|20
1652835600000|2022-05-18 01:00:00|11164.8|11162|11171.2|11168.4|11208|11201.5|11164.8|11162|311
1652835900000|2022-05-18 01:05:00|11171.4|11168.6|11178.5|11175.7|11196.3|11190.6|11171.4|11167.3|149
1652836200000|2022-05-18 01:10:00|11178.2|11175.4|11174.3|11166.3|11180.9|11175.6|11155.4|11149.7|160
1652836500000|2022-05-18 01:15:00|11172.1|11168.1|11164.1|11160.1|11188.3|11184.1|11163.3|11156.6|98
1652836800000|2022-05-18 01:20:00|11163.8|11159.8|11150.9|11142.9|11165.9|11160.5|11130.1|11124.2|157
1652837100000|2022-05-18 01:25:00|11151.3|11143.3|11141.1|11137.1|11165.6|11159.4|11136.6|11131.9|35
1652837400000|2022-05-18 01:30:00|11140.7|11136.7|11137.1|11129.1|11144.9|11138.4|11123.3|11118.9|68
1652837700000|2022-05-18 01:35:00|11136.9|11128.9|11126.4|11122.4|11147.2|11141.4|11123.4|11117.2|200
1652838000000|2022-05-18 01:40:00|11126.7|11122.7|11107.5|11104.7|11134|11130|11103.5|11098.1|207
1652838300000|2022-05-18 01:45:00|11108.3|11104.3|11089.8|11085.8|11117.4|11111.6|11084.2|11079.3|245
1652838600000|2022-05-18 01:50:00|11089.5|11085.5|11076.2|11068.2|11096.6|11091.9|11071.3|11066.6|108
1652838900000|2022-05-18 01:55:00|11076.6|11068.6|11111.2|11107.2|11115|11109.6|11073.4|11067.2|94
1652839200000|2022-05-18 02:00:00|11112.1|11108.1|11119.6|11116.8|11131.2|11126.7|11103.6|11098.5|95
1652839500000|2022-05-18 02:05:00|11120|11116|11088.8|11086|11126.4|11120.4|11074.2|11070|239
1652839800000|2022-05-18 02:10:00|11089.6|11085.6|11070.5|11066.5|11095.1|11089.2|11067.4|11062|229
1652840100000|2022-05-18 02:15:00|11070.2|11066.2|11074.2|11070.2|11078|11071.6|11067.7|11063.7|37
1652840400000|2022-05-18 02:20:00|11074.8|11070.8|11088.1|11085.3|11090.4|11085.3|11070.1|11066.3|153
1652840700000|2022-05-18 02:25:00|11088.4|11085.6|11093.9|11089.9|11093.9|11089.9|11079.9|11073.7|107
1652841000000|2022-05-18 02:30:00|11093.8|11091|11101.2|11097.2|11104.9|11100.9|11071.7|11067.4|106
1652841300000|2022-05-18 02:35:00|11101.1|11098.3|11104.3|11096.3|11121.8|11117|11098.5|11092.7|67
1652841600000|2022-05-18 02:40:00|11102.7|11094.7|11129.6|11126.8|11134.7|11128.9|11100.1|11094.7|101
1652841900000|2022-05-18 02:45:00|11130.1|11127.3|11130.8|11126.8|11138.5|11135.5|11119.8|11115.8|88
1652842200000|2022-05-18 02:50:00|11130.5|11126.5|11142.3|11138.3|11151.5|11147.8|11130.4|11124.3|149
1652842500000|2022-05-18 02:55:00|11142.1|11138.1|11127.8|11123.8|11142.1|11138.1|11122.7|11118.8|67
1652842800000|2022-05-18 03:00:00|11128.8|11124.8|11133.9|11129.9|11143|11137.6|11124.9|11120.1|168
1652843100000|2022-05-18 03:05:00|11133.6|11129.6|11127.8|11123.8|11134|11129.6|11123.3|11119|102
1652843400000|2022-05-18 03:10:00|11127.5|11123.5|11128.4|11125.6|11135.8|11130.9|11112.4|11107|90
1652843700000|2022-05-18 03:15:00|11128.7|11125.9|11111.2|11103.2|11135|11129.6|11105.4|11101.4|74
1652844000000|2022-05-18 03:20:00|11110.6|11102.6|11100.4|11096.4|11110.6|11104.4|11087.9|11083.9|133
1652844300000|2022-05-18 03:25:00|11099.5|11095.5|11118|11115.2|11119.6|11115.2|11094.5|11089.6|219
1652844600000|2022-05-18 03:30:00|11118.4|11114.4|11112.4|11108.4|11118.4|11115.2|11107.5|11104.7|130
1652844900000|2022-05-18 03:35:00|11112|11108|11112|11109.2|11113.5|11109.2|11106.1|11102.7|106
1652845200000|2022-05-18 03:40:00|11112.9|11110.1|11112.3|11108.3|11115.5|11110.8|11107.4|11104.5|40
1652845500000|2022-05-18 03:45:00|11113.8|11105.8|11110.6|11106.6|11116.9|11112.1|11108.7|11105.8|21
1652845800000|2022-05-18 03:50:00|11109.2|11106.4|11114|11110|11115.8|11111.1|11107.1|11104.2|61
1652846100000|2022-05-18 03:55:00|11113.2|11110.4|11110.2|11107.4|11113.2|11110.4|11107.7|11104.6|64
1652846400000|2022-05-18 04:00:00|11110|11107.2|11116.3|11112.3|11120.5|11114.4|11106.7|11103.9|126
1652846700000|2022-05-18 04:05:00|11116|11112|11112.3|11108.3|11116|11112.7|11108.8|11104.4|14
1652847000000|2022-05-18 04:10:00|11111.9|11107.9|11114.3|11111.5|11119.4|11114.9|11111.6|11105.8|11
1652847300000|2022-05-18 04:15:00|11112|11109.2|11107.8|11105|11112|11109.2|11107.4|11102.7|15
1652847600000|2022-05-18 04:20:00|11107.1|11104.3|11113.5|11109.5|11121|11116.3|11107.1|11104.3|49
1652847900000|2022-05-18 04:25:00|11114.5|11110.5|11091.4|11088.6|11114.9|11111.9|11085.4|11080|132
1652848200000|2022-05-18 04:30:00|11091.8|11087.8|11096.5|11092.5|11097.7|11093.8|11082.4|11078.5|47
1652848500000|2022-05-18 04:35:00|11095.8|11091.8|11092.1|11088.1|11098.6|11094.5|11090.7|11086.9|9
1652848800000|2022-05-18 04:40:00|11093.3|11090.5|11093.8|11089.8|11098.6|11094.5|11092.3|11086.3|16
1652849100000|2022-05-18 04:45:00|11092.4|11088.4|11084.4|11080.4|11092.4|11088.5|11081.3|11077.6|40
1652849400000|2022-05-18 04:50:00|11083.6|11080.8|11089.4|11086.6|11089.6|11086.6|11082.8|11077.9|12
1652849700000|2022-05-18 04:55:00|11088.9|11086.1|11086.7|11082.7|11096.2|11090.8|11083.1|11080.2|35
1652850000000|2022-05-18 05:00:00|11085.9|11083.1|11100|11096|11104.9|11102.1|11084.9|11081|34
1652850300000|2022-05-18 05:05:00|11099.9|11097.1|11111.8|11103.8|11112.6|11108.6|11099.9|11097.1|34
1652850600000|2022-05-18 05:10:00|11111.4|11103.4|11116.5|11113.7|11118.5|11114.4|11109|11103.4|28
1652850900000|2022-05-18 05:15:00|11115.6|11111.6|11131|11127|11134.1|11128.3|11109.5|11105.9|50
1652851200000|2022-05-18 05:20:00|11131.3|11127.3|11130.6|11126.6|11133.8|11129.4|11121|11117.9|65
1652851500000|2022-05-18 05:25:00|11132.1|11124.1|11140.5|11137.7|11150.3|11145.7|11128.2|11123.8|140
1652851800000|2022-05-18 05:30:00|11141.4|11136.5|11159.5|11155.5|11168.9|11165.6|11139.5|11133.4|249
1652852100000|2022-05-18 05:35:00|11159.9|11155.9|11152.8|11148.8|11165|11158.9|11148.5|11143.3|83
1652852400000|2022-05-18 05:40:00|11156|11148|11161.5|11157.5|11169.6|11164.9|11147.7|11143.8|88
1652852700000|2022-05-18 05:45:00|11161.2|11157.2|11164.1|11160.1|11179.5|11175.9|11158.2|11152.7|108
1652853000000|2022-05-18 05:50:00|11162.8|11158.8|11176|11168|11179.6|11173.5|11157.4|11153.4|77
1652853300000|2022-05-18 05:55:00|11174.5|11170.5|11167.3|11159.3|11177|11171.6|11147|11144.2|102
1652853600000|2022-05-18 06:00:00|11165.1|11161.1|11154.3|11150.3|11167|11161.1|11142.3|11138.7|149
1652853900000|2022-05-18 06:05:00|11154.1|11150.1|11141.3|11138.5|11166.6|11161.2|11139.3|11136.4|132
1652854200000|2022-05-18 06:10:00|11142.1|11138.1|11095.8|11087.8|11143.2|11139.7|11088|11081.3|656
1652854500000|2022-05-18 06:15:00|11094.3|11090.3|11077.9|11075.1|11097.2|11092.7|11069.6|11066.3|793
1652854800000|2022-05-18 06:20:00|11078.3|11074.3|11066.6|11062.6|11080|11076.1|11056.2|11051.5|526
1652855100000|2022-05-18 06:25:00|11065.8|11063|11082.9|11080.1|11087.1|11084.1|11064.5|11060.9|140
1652855400000|2022-05-18 06:30:00|11083.2|11080.4|11061.2|11057.2|11090|11086.4|11060.8|11055.1|236
1652855700000|2022-05-18 06:35:00|11060.9|11056.9|11073.5|11070.7|11075.4|11070.7|11060.9|11056.4|336
1652856000000|2022-05-18 06:40:00|11073.8|11071|11082.3|11078.3|11086.4|11082.4|11062.1|11058.9|165
1652856300000|2022-05-18 06:45:00|11081.9|11077.9|11089.5|11086.7|11092.4|11087.3|11067|11064|226
1652856600000|2022-05-18 06:50:00|11089.1|11086.3|11085.7|11081.7|11098|11094.6|11079.9|11075.5|757
1652856900000|2022-05-18 06:55:00|11085.3|11081.3|11085.6|11082.8|11111.1|11105.7|11084.9|11080.9|782
1652857200000|2022-05-18 07:00:00|11086.4|11082.4|11115.3|11112.5|11119.8|11117|11086|11082.4|354
1652857500000|2022-05-18 07:05:00|11115.9|11113.1|11124.2|11121.4|11130|11127.1|11112.6|11109.8|255
1652857800000|2022-05-18 07:10:00|11124.1|11121.3|11122.9|11120.1|11129|11125.4|11106.9|11104.1|210
1652858100000|2022-05-18 07:15:00|11122.2|11119.4|11143.6|11140.8|11152.8|11150|11121.7|11118.9|423
1652858400000|2022-05-18 07:20:00|11143.9|11141.1|11159.2|11156.4|11160.4|11157.6|11143.9|11141.1|316
1652858700000|2022-05-18 07:25:00|11158.9|11156.1|11156.2|11153.4|11173.4|11170.6|11155.7|11152.9|346
1652859000000|2022-05-18 07:30:00|11156.5|11153.7|11189.9|11187.1|11192.5|11187.9|11151.8|11148.9|789
1652859300000|2022-05-18 07:35:00|11190.6|11186.6|11181.6|11177.6|11198.9|11195.7|11172.2|11169.3|781
1652859600000|2022-05-18 07:40:00|11181.9|11177.9|11180.1|11177.3|11191.3|11188.5|11171.6|11168.8|443
1652859900000|2022-05-18 07:45:00|11181.8|11179|11170.8|11168|11190.9|11186.9|11170.8|11168|697
1652860200000|2022-05-18 07:50:00|11171.1|11168.3|11207.5|11204.7|11207.5|11204.7|11167.3|11164.5|588
1652860500000|2022-05-18 07:55:00|11208.4|11205.6|11208.8|11206|11214|11210.7|11194.8|11191.6|704
1652860800000|2022-05-18 08:00:00|11210.3|11207.5|11209.2|11206.4|11224.7|11221.9|11203.9|11200.3|1212
1652861100000|2022-05-18 08:05:00|11208.8|11206|11212.2|11209.4|11214.3|11210.3|11181.8|11178.6|1074
1652861400000|2022-05-18 08:10:00|11212.5|11209.7|11215.5|11212.7|11226.4|11222.1|11208.1|11205.2|746
1652861700000|2022-05-18 08:15:00|11215.8|11213|11209.8|11207|11223.7|11219.7|11202.1|11198.9|862
1652862000000|2022-05-18 08:20:00|11210.3|11207.5|11202.9|11198.9|11220.6|11217.3|11193.5|11189.4|1514
1652862300000|2022-05-18 08:25:00|11203.2|11199.2|11225.9|11221.9|11229.8|11227|11196.3|11193.5|4539
1652862600000|2022-05-18 08:30:00|11221.9|11217.9|11226.5|11223.7|11240|11237.2|11216.8|11212.7|3336
1652862900000|2022-05-18 08:35:00|11225.5|11222.7|11206.5|11203.7|11230.8|11227.7|11204.6|11201.8|937
1652863200000|2022-05-18 08:40:00|11205.8|11203|11192.4|11189.6|11216.6|11212.7|11192.4|11189.5|672
1652863500000|2022-05-18 08:45:00|11193.8|11189.8|11207.2|11203.2|11207.4|11204.6|11188.7|11185.9|554
1652863800000|2022-05-18 08:50:00|11207.4|11204.6|11191.8|11187.8|11210.4|11207.6|11190.7|11185.6|516
1652864100000|2022-05-18 08:55:00|11191|11188.2|11207.4|11204.6|11213.5|11210.3|11191|11188.2|477
1652864400000|2022-05-18 09:00:00|11208.1|11204.1|11168.6|11165.8|11209.8|11206.6|11166.6|11163.8|1255
1652864700000|2022-05-18 09:05:00|11168.4|11165.6|11176.6|11173.8|11185.7|11182.5|11166.6|11163.7|489
1652865000000|2022-05-18 09:10:00|11178.5|11175.7|11176.2|11173.4|11187|11183.4|11169.7|11164.5|466
1652865300000|2022-05-18 09:15:00|11177.2|11174.4|11191.3|11187.3|11195.3|11192.1|11175.2|11171.6|295
1652865600000|2022-05-18 09:20:00|11191|11187|11204.9|11200.9|11214.3|11211.4|11178.8|11175.6|412
1652865900000|2022-05-18 09:25:00|11205.2|11202.4|11208.5|11205.7|11211.1|11206.4|11199.8|11196.1|205
1652866200000|2022-05-18 09:30:00|11208.8|11206|11196.2|11193.4|11209.2|11206.2|11187.4|11184.2|437
1652866500000|2022-05-18 09:35:00|11198.5|11194.5|11191.6|11188.8|11198.5|11195.1|11184.3|11181.4|676
1652866800000|2022-05-18 09:40:00|11192.4|11188.4|11178.4|11174.4|11195.7|11191.9|11178|11174.4|493
1652867100000|2022-05-18 09:45:00|11177.3|11174.5|11173.6|11170.8|11199.1|11195.9|11168|11164.7|499
1652867400000|2022-05-18 09:50:00|11174|11171.2|11164|11160|11178.7|11175.2|11154.3|11149.2|1218
1652867700000|2022-05-18 09:55:00|11164.3|11160.3|11169.2|11166.4|11172.7|11169.9|11161.5|11157.8|499
1652868000000|2022-05-18 10:00:00|11169.5|11166.7|11153.9|11149.9|11172.6|11169.7|11149.8|11145.9|525
1652868300000|2022-05-18 10:05:00|11153.8|11151|11168|11164|11171.8|11168.2|11152.8|11149.6|1466
1652868600000|2022-05-18 10:10:00|11168.3|11164.3|11168.2|11165.4|11170.5|11167.7|11160.9|11157.3|914
1652868900000|2022-05-18 10:15:00|11167.9|11165.1|11167.5|11164.7|11177.8|11171.9|11160.9|11157.6|436
1652869200000|2022-05-18 10:20:00|11167|11164.2|11168.5|11165.7|11173.2|11170.4|11159.2|11156.4|385
1652869500000|2022-05-18 10:25:00|11169.2|11166.4|11170.5|11167.7|11175.8|11173|11165.3|11162.2|560
1652869800000|2022-05-18 10:30:00|11170.6|11167.8|11170.2|11166.2|11178|11175.2|11156.1|11153.3|684
1652870100000|2022-05-18 10:35:00|11170.6|11166.6|11186.2|11182.2|11191.9|11189|11170|11166.6|592
1652870400000|2022-05-18 10:40:00|11187.2|11183.2|11164.4|11161.6|11189.2|11186.3|11162.7|11159.7|508
1652870700000|2022-05-18 10:45:00|11165.5|11161.5|11160.7|11156.7|11174.2|11171.3|11157.7|11154.4|479
1652871000000|2022-05-18 10:50:00|11160.4|11156.4|11133.9|11131.1|11162.8|11160|11132.6|11126.9|1469
1652871300000|2022-05-18 10:55:00|11131.7|11128.9|11144.2|11141.4|11144.2|11141.4|11127.3|11124.5|928
1652871600000|2022-05-18 11:00:00|11143.7|11140.9|11140.3|11137.5|11148.9|11145.7|11138.3|11135.5|422
1652871900000|2022-05-18 11:05:00|11140|11137.2|11158|11155.2|11160.9|11155.5|11131.6|11128.4|379
1652872200000|2022-05-18 11:10:00|11158.3|11155.5|11157|11154.2|11160.7|11157.9|11151|11147.4|314
1652872500000|2022-05-18 11:15:00|11158|11155.2|11175|11172.2|11177.6|11174.2|11156.3|11153.1|481
1652872800000|2022-05-18 11:20:00|11175.2|11172.4|11191|11188.2|11198.1|11194.2|11174.8|11172|234
1652873100000|2022-05-18 11:25:00|11189.7|11186.9|11201|11198.2|11204.8|11201.7|11187.9|11185.1|385
1652873400000|2022-05-18 11:30:00|11201.2|11198.4|11197.3|11194.5|11206.1|11203.2|11191|11187.7|604
1652873700000|2022-05-18 11:35:00|11197|11194.2|11194|11191.2|11198.4|11194.9|11184.1|11180.4|268
1652874000000|2022-05-18 11:40:00|11194.5|11191.7|11210.7|11207.9|11211.4|11208.2|11194|11191.2|1168
1652874300000|2022-05-18 11:45:00|11211|11208.2|11220.5|11217.7|11227.2|11224.4|11210.7|11207.9|680
1652874600000|2022-05-18 11:50:00|11221.4|11217.4|11219|11216.2|11221.9|11218.2|11203.9|11200.7|585
1652874900000|2022-05-18 11:55:00|11219.7|11215.7|11217.8|11215|11220.8|11218|11206.2|11203.4|398
1652875200000|2022-05-18 12:00:00|11218.4|11215.6|11244.4|11241.6|11246.5|11242.1|11211.9|11209|1053
1652875500000|2022-05-18 12:05:00|11243.9|11241.1|11259.6|11256.8|11270.7|11267.9|11243.4|11240.6|1324
1652875800000|2022-05-18 12:10:00|11259.2|11256.4|11247.2|11244.4|11259.7|11256.9|11240.5|11237.7|584
1652876100000|2022-05-18 12:15:00|11247.5|11244.7|11246.5|11243.7|11261.3|11258.2|11244.8|11242|328
1652876400000|2022-05-18 12:20:00|11247.5|11244.7|11249.8|11247|11257.6|11254.3|11241.8|11238.9|382
1652876700000|2022-05-18 12:25:00|11250.1|11247.3|11238|11235.2|11251.2|11248|11228.7|11225.9|501
1652877000000|2022-05-18 12:30:00|11238.7|11235.9|11220.7|11217.9|11239|11236.2|11214.7|11211.9|840
1652877300000|2022-05-18 12:35:00|11222.5|11218.5|11226.1|11222.1|11227.8|11224.7|11207.6|11202.3|575
1652877600000|2022-05-18 12:40:00|11225.7|11222.9|11213.6|11210.8|11229.2|11226.4|11209|11206.2|554
1652877900000|2022-05-18 12:45:00|11213.3|11210.5|11217.3|11214.5|11222.1|11218.5|11209.3|11204.2|324
1652878200000|2022-05-18 12:50:00|11216.9|11214.1|11203.6|11200.8|11216.9|11214.1|11196.2|11193|662
1652878500000|2022-05-18 12:55:00|11204.1|11201.3|11188.5|11185.7|11213.9|11211.1|11179.8|11176.6|550
1652878800000|2022-05-18 13:00:00|11188.9|11186.1|11212.3|11209.5|11215.2|11212.4|11167.3|11163.9|1434
1652879100000|2022-05-18 13:05:00|11211.5|11208.7|11175.8|11173|11212.3|11209|11175.5|11172.2|862
1652879400000|2022-05-18 13:10:00|11176.1|11173.3|11188.5|11185.7|11190.9|11188|11157.1|11153.8|1249
1652879700000|2022-05-18 13:15:00|11188.1|11185.3|11162.6|11159.8|11190.4|11187|11156|11153.2|1687
1652880000000|2022-05-18 13:20:00|11162.8|11158.8|11155.2|11151.2|11175.2|11171.6|11144.7|11141.8|861
1652880300000|2022-05-18 13:25:00|11155.5|11151.5|11137.3|11134.5|11161.8|11158.4|11134.8|11131.4|1227
1652880600000|2022-05-18 13:30:00|11138|11135.2|11132.4|11129.6|11141.6|11138.2|11108.8|11105.4|1977
1652880900000|2022-05-18 13:35:00|11131.8|11129|11076.2|11073.4|11131.8|11129|11072.7|11069.9|2722
1652881200000|2022-05-18 13:40:00|11076.5|11073.7|11094.2|11091.4|11106.7|11103.4|11061.5|11058.7|2595
1652881500000|2022-05-18 13:45:00|11093.9|11091.1|11100.2|11097.4|11125.6|11122.8|11091.4|11088.6|1454
1652881800000|2022-05-18 13:50:00|11100.6|11097.8|11055.2|11052.4|11110|11107.1|11054|11051.2|1368
1652882100000|2022-05-18 13:55:00|11054.9|11052.1|11033.8|11031|11061.5|11058.7|11026|11022.9|2044
1652882400000|2022-05-18 14:00:00|11033.6|11030.8|11080.2|11077.4|11081.2|11078.4|11030|11027.2|2251
1652882700000|2022-05-18 14:05:00|11080.5|11077.7|11046.5|11043.7|11083.1|11079.9|11045.5|11041.9|1374
1652883000000|2022-05-18 14:10:00|11046.1|11043.3|11064.4|11061.6|11077.2|11073.6|11037.8|11034.2|1043
1652883300000|2022-05-18 14:15:00|11063.6|11060.8|11073.4|11070.6|11085.5|11082.3|11035.4|11032.5|1319
1652883600000|2022-05-18 14:20:00|11073.8|11069.8|11066.4|11063.6|11095.7|11092.3|11054.2|11051.4|1202
1652883900000|2022-05-18 14:25:00|11066|11063.2|11079.8|11071.8|11079.8|11071.8|11043.3|11039.4|1347
1652884200000|2022-05-18 14:30:00|11080.1|11072.1|11077.3|11074.5|11137.3|11133.1|11057.6|11054.4|3995
1652884500000|2022-05-18 14:35:00|11077.8|11073.8|11000.5|10997.7|11079.4|11075.9|10971.1|10967.8|4842
1652884800000|2022-05-18 14:40:00|11001.3|10997.3|10990.2|10987.4|11038.6|11035.8|10990.2|10987.4|3180
1652885100000|2022-05-18 14:45:00|10990.9|10988.1|10952.9|10950.1|11024.8|11021.1|10939|10935.6|3473
1652885400000|2022-05-18 14:50:00|10952.5|10949.7|10943|10939|10958.8|10956|10909.2|10906.4|4487
1652885700000|2022-05-18 14:55:00|10944.3|10940.3|10941.5|10938.7|10978.8|10975.6|10937.8|10935|2301
1652886000000|2022-05-18 15:00:00|10940.5|10937.7|10888.1|10885.3|10960.6|10957.4|10886.8|10882.7|2623
1652886300000|2022-05-18 15:05:00|10888.4|10885.6|10886.3|10883.5|10904.5|10901.6|10877.9|10875.1|2762
1652886600000|2022-05-18 15:10:00|10886|10883.2|10906.4|10903.6|10920|10917.2|10884.8|10882|2488
1652886900000|2022-05-18 15:15:00|10906|10903.2|10846.3|10843.5|10915.5|10912.6|10838|10835.1|5268
1652887200000|2022-05-18 15:20:00|10846|10843.2|10856.3|10853.5|10871.1|10867.1|10837.2|10834.4|3092
1652887500000|2022-05-18 15:25:00|10855.6|10852.8|10847.2|10844.4|10866.9|10861.6|10805.4|10802|4967
1652887800000|2022-05-18 15:30:00|10846.9|10844.1|10837.4|10833.4|10855.6|10852.8|10825.4|10822.6|2722
1652888100000|2022-05-18 15:35:00|10836.3|10833.5|10834.3|10831.5|10856.3|10850.5|10815.5|10811.6|1948
1652888400000|2022-05-18 15:40:00|10832.8|10830|10867.6|10864.8|10876|10872.8|10832.8|10829.8|2122
1652888700000|2022-05-18 15:45:00|10867.8|10865|10832.2|10829.4|10870.4|10866.8|10815.9|10813.1|1073
1652889000000|2022-05-18 15:50:00|10833|10829|10829.7|10825.7|10868.8|10862.9|10827.6|10823.9|1006
1652889300000|2022-05-18 15:55:00|10829.3|10825.3|10851.3|10847.3|10859.2|10856.1|10824|10820.3|919
1652889600000|2022-05-18 16:00:00|10851|10847|10835.6|10831.6|10856.3|10853.1|10816|10812.9|1612
1652889900000|2022-05-18 16:05:00|10833.8|10831|10797.7|10794.9|10834.1|10831|10784.1|10780.7|1778
1652890200000|2022-05-18 16:10:00|10798.1|10795.3|10851.9|10847.9|10854.9|10852.1|10790.7|10787.5|1369
1652890500000|2022-05-18 16:15:00|10852.2|10848.2|10839.8|10835.8|10882.9|10876.3|10838.1|10835.3|1254
1652890800000|2022-05-18 16:20:00|10840.1|10836.1|10798.3|10795.5|10843.8|10839.8|10798.3|10795.1|817
1652891100000|2022-05-18 16:25:00|10798|10795.2|10810.5|10806.5|10819|10816.2|10788.7|10785.3|1806
1652891400000|2022-05-18 16:30:00|10809.7|10806.9|10828|10825.2|10831.3|10828.5|10788.2|10785.1|1825
1652891700000|2022-05-18 16:35:00|10827.7|10824.9|10804.6|10801.8|10849.1|10846.2|10788.9|10786|1692
1652892000000|2022-05-18 16:40:00|10803.9|10801.1|10797.4|10793.4|10825.6|10821.2|10793.3|10790.1|1036
1652892300000|2022-05-18 16:45:00|10798.7|10794.7|10802.3|10798.3|10828.4|10825.3|10794.6|10791.8|1343
1652892600000|2022-05-18 16:50:00|10801.6|10798.8|10821.6|10818.8|10841.7|10838.8|10801.5|10798.3|1882
1652892900000|2022-05-18 16:55:00|10822.7|10818.7|10806.8|10804|10841.4|10838.6|10804.8|10801.3|623
1652893200000|2022-05-18 17:00:00|10807.6|10803.6|10783.7|10780.9|10814.5|10811.7|10775|10771|1730
1652893500000|2022-05-18 17:05:00|10783.9|10781.1|10766.7|10763.9|10804.2|10801.4|10758.8|10756|2044
1652893800000|2022-05-18 17:10:00|10766.8|10764|10784.9|10780.9|10795.2|10792.3|10757.3|10754.5|1104
1652894100000|2022-05-18 17:15:00|10783.8|10781|10785.6|10781.6|10792.5|10789.7|10769.1|10765.6|785
1652894400000|2022-05-18 17:20:00|10785.9|10781.9|10779.8|10777|10810.3|10807|10776.8|10773.3|877
1652894700000|2022-05-18 17:25:00|10780.6|10776.6|10793.5|10790.7|10801.3|10798|10777|10774.2|762
1652895000000|2022-05-18 17:30:00|10794.1|10791.3|10771.1|10768.3|10810.2|10807|10771.1|10768.3|594
1652895300000|2022-05-18 17:35:00|10773|10770.2|10779.9|10775.9|10780.7|10777.9|10739.5|10735.5|1404
1652895600000|2022-05-18 17:40:00|10779.4|10776.6|10763.8|10759.8|10780.4|10777.6|10753.6|10750.8|597
1652895900000|2022-05-18 17:45:00|10763.5|10759.5|10734.7|10731.9|10763.5|10759.6|10733.9|10731.1|1134
1652896200000|2022-05-18 17:50:00|10736|10733.2|10746.7|10743.9|10774.1|10771.2|10726.7|10723.9|1374
1652896500000|2022-05-18 17:55:00|10746.4|10743.6|10750.8|10746.8|10759.6|10756.3|10739.1|10736.3|1960
1652896800000|2022-05-18 18:00:00|10750.4|10747.6|10767.4|10764.6|10771.8|10769|10743.4|10740.6|984
1652897100000|2022-05-18 18:05:00|10768|10765.2|10747.4|10744.6|10770.8|10767.6|10742.7|10739.9|1036
1652897400000|2022-05-18 18:10:00|10747|10744.2|10718.7|10715.9|10763.8|10760.2|10716.8|10714|2169
1652897700000|2022-05-18 18:15:00|10719.1|10715.1|10752|10748|10764.1|10760.5|10704.8|10702|3485
1652898000000|2022-05-18 18:20:00|10751.3|10748.5|10725.9|10723.1|10758.7|10755.1|10715.6|10712.4|2635
1652898300000|2022-05-18 18:25:00|10725.2|10722.4|10775.6|10772.8|10782.1|10779.3|10714.5|10710.6|7720
1652898600000|2022-05-18 18:30:00|10776.1|10773.3|10764|10760|10797.1|10793.8|10760.3|10757|1642
1652898900000|2022-05-18 18:35:00|10761.9|10759.1|10739|10735|10763.1|10760.3|10736.6|10732.5|582
1652899200000|2022-05-18 18:40:00|10739.7|10735.7|10735.2|10732.4|10762|10758|10732.9|10729.6|391
1652899500000|2022-05-18 18:45:00|10735.5|10732.7|10730.5|10727.7|10741.3|10738.4|10698.2|10694.6|965
1652899800000|2022-05-18 18:50:00|10730.9|10726.9|10754.6|10750.6|10757.8|10753.4|10726.5|10723.6|560
1652900100000|2022-05-18 18:55:00|10755.6|10751.6|10742.2|10738.2|10764.4|10760.5|10736.6|10733.8|257
1652900400000|2022-05-18 19:00:00|10741.9|10737.9|10767.3|10764.5|10783.2|10779.2|10741.1|10737.9|311
1652900700000|2022-05-18 19:05:00|10768.1|10765.3|10762.9|10758.9|10782.7|10779.6|10760.8|10755.7|323
1652901000000|2022-05-18 19:10:00|10764.9|10760.9|10760.2|10756.2|10778.2|10774.9|10752.1|10749.3|461
1652901300000|2022-05-18 19:15:00|10760.5|10756.5|10766.2|10762.2|10778.7|10774.6|10760.5|10755.7|198
1652901600000|2022-05-18 19:20:00|10765.9|10763.1|10734.4|10731.6|10770.7|10767.3|10734.4|10731.6|211
1652901900000|2022-05-18 19:25:00|10735|10732.2|10740.8|10736.8|10749.1|10745.9|10734.2|10731.2|203
1652902200000|2022-05-18 19:30:00|10739.7|10736.9|10748.6|10744.6|10752.3|10749.2|10737.3|10734.1|130
1652902500000|2022-05-18 19:35:00|10748.4|10744.4|10791.4|10787.4|10792.1|10788.2|10747.3|10743.8|268
1652902800000|2022-05-18 19:40:00|10790.6|10787.8|10804.9|10802.1|10809.2|10805.1|10787|10783.4|373
1652903100000|2022-05-18 19:45:00|10805.3|10802.5|10786.7|10782.7|10808|10804.5|10780.1|10776.7|213
1652903400000|2022-05-18 19:50:00|10787|10783|10788.6|10784.6|10800.8|10797.4|10785.3|10780.8|226
1652903700000|2022-05-18 19:55:00|10790.4|10782.4|10795.3|10791.3|10801.3|10798|10786.9|10782.4|311
1652904000000|2022-05-18 20:00:00|10794.8|10792|10792.3|10789.5|10802.4|10797.4|10788.1|10785.3|102
1652904300000|2022-05-18 20:05:00|10792.1|10789.3|10783.5|10779.5|10801.4|10796.5|10778.8|10776|290
1652904600000|2022-05-18 20:10:00|10783.2|10779.2|10788.1|10785.3|10790.3|10786.6|10782.4|10779.2|121
1652904900000|2022-05-18 20:15:00|10787.7|10784.9|10772|10769.2|10788.8|10785.4|10768|10764.8|126
1652905200000|2022-05-18 20:20:00|10772.5|10768.5|10760.1|10756.1|10775|10771.2|10760|10756.1|204
1652905500000|2022-05-18 20:25:00|10758.1|10754.1|10771.1|10767.1|10774.9|10769.4|10757.3|10754.1|149
1652905800000|2022-05-18 20:30:00|10770.6|10767.8|10758.7|10754.7|10771.1|10767.8|10750.3|10746.9|100
1652906100000|2022-05-18 20:35:00|10758|10754|10760.9|10758.1|10764.2|10760.5|10755.6|10752.7|83
1652906400000|2022-05-18 20:40:00|10761.7|10757.7|10769.7|10765.7|10772.8|10767.4|10750.6|10747.8|157
1652906700000|2022-05-18 20:45:00|10769.3|10765.3|10787.7|10783.7|10787.7|10784.1|10765.6|10760.8|53
1652907000000|2022-05-18 20:50:00|10787.3|10783.3|10785.5|10782.7|10788.8|10785.1|10783.7|10777.5|47
1652907300000|2022-05-18 20:55:00|10786|10783.2|10793.3|10789.3|10795.1|10791.1|10784.2|10779.5|123
1652907600000|2022-05-18 21:00:00|10795|10787|10790.4|10782.4|10796.4|10788.4|10784.4|10776.4|9
1652907900000|2022-05-18 21:05:00|10788.9|10780.9|10786.9|10778.9|10793.1|10785.1|10785.6|10777.6|4
1652908200000|2022-05-18 21:10:00|10786.2|10778.2|10785.5|10777.5|10786.2|10778.2|10782.2|10774.2|1
1652908500000|2022-05-18 21:15:00|10782|10774|10780.2|10772.2|10782|10774|10780.2|10772.2|0
1652908800000|2022-05-18 21:20:00|10780.1|10772.1|10772.5|10768.5|10780.1|10772.1|10772|10768.5|2
1652909100000|2022-05-18 21:25:00|10772.4|10768.4|10772.4|10768.4|10772.4|10768.4|10772.4|10768.4|4
1652909400000|2022-05-18 21:30:00|10772.1|10768.1|10785.1|10777.1|10785.1|10777.1|10772.1|10768.1|15
1652909700000|2022-05-18 21:35:00|10786.1|10778.1|10786.6|10778.6|10786.6|10778.6|10784.1|10776.1|3
1652910000000|2022-05-18 21:40:00|10786.5|10778.5|10786.5|10778.5|10786.5|10778.5|10786.5|10778.5|1
1652910300000|2022-05-18 21:45:00|||||||||5
1652910900000|2022-05-18 21:55:00|10786.6|10778.6|10795.5|10787.5|10795.5|10787.5|10786.5|10778.5|29
1652918400000|2022-05-19 00:00:00|10680.5|10677.7|10706.4|10702.4|10718.6|10713.8|10680.5|10676.8|272
1652918700000|2022-05-19 00:05:00|10706.8|10702.8|10707|10704.2|10724.2|10718.5|10691.6|10686.6|184
1652919000000|2022-05-19 00:10:00|10706.6|10703.8|10711.4|10707.4|10719.6|10715.2|10691.6|10686.2|211
1652919300000|2022-05-19 00:15:00|10713.2|10705.2|10733|10729|10735.5|10730.8|10703.3|10698.9|248
1652919600000|2022-05-19 00:20:00|10733.2|10730.4|10729.1|10721.1|10742.8|10738.3|10724.2|10718.8|47
1652919900000|2022-05-19 00:25:00|10725.3|10721.3|10727.6|10723.6|10728.8|10724|10709.6|10704|93
1652920200000|2022-05-19 00:30:00|10727.3|10723.3|10750.6|10746.6|10754.7|10750|10725.9|10720.4|43
1652920500000|2022-05-19 00:35:00|10749.3|10745.3|10753.6|10749.6|10758.1|10753.9|10737.2|10732.4|143
1652920800000|2022-05-19 00:40:00|10753.1|10750.3|10759.8|10757|10771.1|10765.7|10751.6|10747.6|97
1652921100000|2022-05-19 00:45:00|10759.5|10756.7|10770.2|10766.2|10771.9|10768.3|10755.9|10752|104
1652921400000|2022-05-19 00:50:00|10772.4|10764.4|10781.1|10778.3|10785.2|10781.3|10760.4|10756.7|195
1652921700000|2022-05-19 00:55:00|10780.8|10778|10784.2|10780.2|10786.3|10781.9|10774.1|10768|176
1652922000000|2022-05-19 01:00:00|10783.2|10779.2|10810.7|10807.9|10816.3|10810.2|10772.1|10767|267
1652922300000|2022-05-19 01:05:00|10811.1|10807.1|10835.5|10831.5|10848.3|10844.2|10789|10784|444
1652922600000|2022-05-19 01:10:00|10836.1|10832.1|10849.1|10845.1|10857.6|10851.9|10831|10826.6|254
1652922900000|2022-05-19 01:15:00|10848.4|10845.6|10865.8|10861.8|10875.8|10871.5|10846.1|10840|423
1652923200000|2022-05-19 01:20:00|10865.4|10861.4|10848.3|10845.5|10872.9|10868.5|10845.3|10838.7|292
1652923500000|2022-05-19 01:25:00|10848|10845.2|10849.7|10845.7|10862.2|10857.7|10847.5|10839.9|165
1652923800000|2022-05-19 01:30:00|10849.1|10845.1|10864.6|10861.8|10874.5|10870.5|10847|10841.2|181
1652924100000|2022-05-19 01:35:00|10862.3|10859.5|10876|10872|10887.8|10882.8|10858.6|10853.9|203
1652924400000|2022-05-19 01:40:00|10876.3|10872.3|10864.2|10856.2|10882.5|10877.1|10847.1|10843.7|115
1652924700000|2022-05-19 01:45:00|10862.7|10858.7|10865.3|10861.3|10874.7|10868.4|10849.2|10845.1|188
1652925000000|2022-05-19 01:50:00|10864.9|10862.1|10889.8|10881.8|10899.4|10895|10857.6|10851.8|268
1652925300000|2022-05-19 01:55:00|10887.6|10883.6|10883.8|10881|10894.1|10889.3|10875.8|10871.8|114
1652925600000|2022-05-19 02:00:00|10883.2|10879.2|10888.9|10884.9|10892.1|10887|10875.8|10870.1|90
1652925900000|2022-05-19 02:05:00|10889.4|10881.4|10893.2|10889.2|10895|10890.3|10872.1|10866.7|196
1652926200000|2022-05-19 02:10:00|10892.8|10890|10879.2|10875.2|10896.7|10892|10871.2|10865|210
1652926500000|2022-05-19 02:15:00|10880.2|10876.2|10868.2|10865.4|10885.3|10880.3|10862.8|10858.3|77
1652926800000|2022-05-19 02:20:00|10867.5|10863.5|10862.4|10859.6|10874|10869.1|10860|10855.6|98
1652927100000|2022-05-19 02:25:00|10860.7|10857.9|10858.1|10854.1|10870|10864.5|10857.7|10852.1|47
1652927400000|2022-05-19 02:30:00|10857.8|10853.8|10867.3|10864.5|10882.6|10877.2|10857.8|10853.3|221
1652927700000|2022-05-19 02:35:00|10867.6|10864.8|10891.1|10887.1|10895.5|10890.5|10860|10855.2|75
1652928000000|2022-05-19 02:40:00|10890.7|10886.7|10922.7|10918.7|10931.5|10923.7|10887.6|10880.9|413
1652928300000|2022-05-19 02:45:00|10922.3|10919.5|10919.3|10915.3|10934.8|10929.3|10915.9|10911.2|166
1652928600000|2022-05-19 02:50:00|10919.7|10915.7|10911|10907|10925.2|10920.8|10909.5|10903.5|50
1652928900000|2022-05-19 02:55:00|10910.6|10906.6|10909.3|10905.3|10913.1|10907.9|10898.4|10894|37
1652929200000|2022-05-19 03:00:00|10911.1|10903.1|10912.9|10908.9|10918.4|10913.7|10904.5|10899|74
1652929500000|2022-05-19 03:05:00|10913.3|10909.3|10907.1|10904.3|10918.9|10914.9|10906.3|10900.1|88
1652929800000|2022-05-19 03:10:00|10907.5|10904.7|10901.9|10897.9|10910.1|10904.7|10897.6|10893.4|50
1652930100000|2022-05-19 03:15:00|10900.6|10896.6|10892.7|10888.7|10907.2|10903.7|10881.6|10878|70
1652930400000|2022-05-19 03:20:00|10893.2|10889.2|10946.2|10942.2|10954|10949.4|10892.1|10886.4|296
1652930700000|2022-05-19 03:25:00|10946.5|10942.5|10952.6|10944.6|10961|10957.1|10943.1|10938|348
1652931000000|2022-05-19 03:30:00|10952|10944|10930.5|10926.5|10952.3|10947.9|10924.7|10919.3|133
1652931300000|2022-05-19 03:35:00|10932.6|10924.6|10918.4|10914.4|10932.6|10926.5|10917.4|10911.3|31
1652931600000|2022-05-19 03:40:00|10919.1|10915.1|10924.7|10920.7|10934.6|10929.4|10916.4|10911.9|42
1652931900000|2022-05-19 03:45:00|10924.3|10921.5|10931.6|10923.6|10931.6|10926.1|10918.7|10913.2|131
1652932200000|2022-05-19 03:50:00|10931.4|10923.4|10925.9|10917.9|10931.7|10926.8|10918.2|10912.2|54
1652932500000|2022-05-19 03:55:00|10925.5|10917.5|10919.5|10911.5|10927.2|10921.8|10911.2|10906.2|87
1652932800000|2022-05-19 04:00:00|10917.3|10913.3|10915.6|10912.8|10919.8|10915.3|10915.6|10910.5|44
1652933100000|2022-05-19 04:05:00|10917.6|10914.8|10939.3|10935.3|10944.5|10939.4|10915.2|10910.5|68
1652933400000|2022-05-19 04:10:00|10939.6|10935.6|10934.6|10930.6|10948.1|10943.1|10934.5|10928.4|55
1652933700000|2022-05-19 04:15:00|10935.9|10931.9|10946.9|10942.9|10948.4|10943.7|10934.9|10928.4|45
1652934000000|2022-05-19 04:20:00|10945.8|10943|10935.5|10932.7|10946.5|10943.7|10935.5|10930.4|40
1652934300000|2022-05-19 04:25:00|10936.1|10933.3|10926.5|10922.5|10947.4|10941.4|10924.8|10921.2|61
1652934600000|2022-05-19 04:30:00|10928.9|10924.9|10925.8|10921.8|10932.4|10926.6|10916.8|10913.2|136
1652934900000|2022-05-19 04:35:00|10925.5|10921.5|10922.1|10919.3|10933.7|10928.2|10921.1|10917|27
1652935200000|2022-05-19 04:40:00|10922.4|10919.6|10926.8|10922.8|10928.5|10924.1|10919.4|10913.6|30
1652935500000|2022-05-19 04:45:00|10926.4|10923.6|10932.7|10929.9|10933.4|10929.9|10921|10916|49
1652935800000|2022-05-19 04:50:00|10932|10929.2|10930.4|10926.4|10934.6|10930.2|10926|10921.6|17
1652936100000|2022-05-19 04:55:00|10930|10927.2|10928.1|10924.1|10931.8|10927.9|10920.6|10917.2|11
1652936400000|2022-05-19 05:00:00|10928.3|10925.5|10907.3|10904.5|10934.6|10929.7|10906.6|10901.5|79
1652936700000|2022-05-19 05:05:00|10907.7|10903.7|10903.4|10899.4|10932.4|10925.8|10903.3|10897.9|162
1652937000000|2022-05-19 05:10:00|10905.5|10897.5|10897.2|10889.2|10907.5|10902.4|10893.3|10887.8|73
1652937300000|2022-05-19 05:15:00|10895|10891|10881.6|10877.6|10896.8|10891|10875.3|10869.2|164
1652937600000|2022-05-19 05:20:00|10881.3|10877.3|10879.8|10877|10902.3|10899.4|10879.8|10876.1|149
1652937900000|2022-05-19 05:25:00|10878.9|10874.9|10893.9|10889.9|10902.4|10897.7|10878.5|10872.8|60
1652938200000|2022-05-19 05:30:00|10896.1|10888.1|10879.1|10871.1|10916.4|10911.4|10873.4|10865.4|188
1652938500000|2022-05-19 05:35:00|10876.6|10872.6|10862.9|10858.9|10877.6|10873|10856.8|10852.7|106
1652938800000|2022-05-19 05:40:00|10863.2|10859.2|10872.4|10864.4|10879.7|10875|10854.4|10850|140
1652939100000|2022-05-19 05:45:00|10872|10864|10866.8|10862.8|10888.8|10882.5|10865.4|10859.2|89
1652939400000|2022-05-19 05:50:00|10867.8|10863.8|10877.1|10873.1|10886|10879.9|10867.8|10862.7|70
1652939700000|2022-05-19 05:55:00|10875.8|10871.8|10880.3|10872.3|10895|10889.2|10870.7|10866.3|78
1652940000000|2022-05-19 06:00:00|10878.1|10874.1|10870.8|10866.8|10886.3|10882.5|10864.7|10860.3|266
1652940300000|2022-05-19 06:05:00|10870.4|10866.4|10882.1|10879.3|10882.1|10879.3|10850.3|10846.9|235
1652940600000|2022-05-19 06:10:00|10881.1|10878.3|10918.4|10914.4|10929.1|10925.3|10881.1|10874.9|475
1652940900000|2022-05-19 06:15:00|10917.9|10915.1|10904.5|10896.5|10926.2|10921|10900|10894.5|430
1652941200000|2022-05-19 06:20:00|10904.9|10896.9|10907|10903|10917.5|10911.8|10900.6|10894.8|274
1652941500000|2022-05-19 06:25:00|10907.7|10903.7|10913.6|10909.6|10921.5|10916.4|10902.4|10896.8|266
1652941800000|2022-05-19 06:30:00|10912.9|10910.1|10920.3|10916.3|10929.5|10924.6|10896.9|10892.1|131
1652942100000|2022-05-19 06:35:00|10920.6|10916.6|10927.9|10923.9|10928.5|10924.9|10915.2|10912.3|124
1652942400000|2022-05-19 06:40:00|10927.5|10924.7|10904.2|10900.2|10927.9|10924.9|10902.8|10896.4|176
1652942700000|2022-05-19 06:45:00|10903.6|10899.6|10911.2|10907.2|10918.9|10915.5|10888.1|10884.9|376
1652943000000|2022-05-19 06:50:00|10910.1|10907.3|10905.9|10901.9|10912.4|10907.3|10883.4|10880|285
1652943300000|2022-05-19 06:55:00|10904.8|10902|10900.8|10896.8|10919|10914.6|10900.4|10895|261
1652943600000|2022-05-19 07:00:00|10901.3|10893.3|10908.1|10904.1|10913.3|10908.9|10883.4|10880.6|417
1652943900000|2022-05-19 07:05:00|10907.7|10904.9|10921.4|10918.6|10925.5|10922.7|10902.4|10898.3|504
1652944200000|2022-05-19 07:10:00|10922.1|10918.1|10901.3|10898.5|10922.1|10918.6|10884|10881.2|324
1652944500000|2022-05-19 07:15:00|10900.3|10897.5|10906.7|10902.7|10911.8|10908.5|10888.7|10884.6|306
1652944800000|2022-05-19 07:20:00|10906.4|10902.4|10866.1|10862.1|10906.4|10903.5|10865|10861.6|680
1652945100000|2022-05-19 07:25:00|10865.9|10861.9|10866|10862|10873.3|10870.5|10858.1|10855.3|441
1652945400000|2022-05-19 07:30:00|10865.7|10861.7|10885.2|10882.4|10887|10883.1|10863.4|10860.6|431
1652945700000|2022-05-19 07:35:00|10885.9|10883.1|10853.3|10849.3|10887|10883.1|10853.3|10849.3|411
1652946000000|2022-05-19 07:40:00|10853.6|10849.6|10857|10854.2|10866.5|10863.7|10832.2|10829.3|1544
1652946300000|2022-05-19 07:45:00|10856.2|10853.4|10810.9|10806.9|10865|10861.7|10810.5|10806.9|1022
1652946600000|2022-05-19 07:50:00|10810.6|10806.6|10797.1|10794.3|10816.5|10813.7|10782.2|10778.8|1195
1652946900000|2022-05-19 07:55:00|10797.9|10793.9|10850.8|10848|10852.6|10849.3|10797.1|10793.9|2008
1652947200000|2022-05-19 08:00:00|10851.1|10848.3|10806.8|10804|10855.9|10851.3|10806.8|10803.7|911
1652947500000|2022-05-19 08:05:00|10807.9|10803.9|10832.7|10829.9|10838.7|10835.3|10801.1|10798.2|1664
1652947800000|2022-05-19 08:10:00|10832.4|10829.6|10810.4|10807.6|10840.3|10835.9|10809.5|10805.5|1609
1652948100000|2022-05-19 08:15:00|10809.7|10806.9|10743.7|10740.9|10815.4|10812.6|10725.9|10723.1|3786
1652948400000|2022-05-19 08:20:00|10743.9|10741.1|10738.3|10735.5|10769.1|10765.1|10733.7|10730.4|2340
1652948700000|2022-05-19 08:25:00|10739.3|10736.5|10757.8|10755|10761.9|10758|10727.5|10724.7|4762
1652949000000|2022-05-19 08:30:00|10758.2|10755.4|10778.5|10775.7|10783.5|10780.7|10756|10753.2|3906
1652949300000|2022-05-19 08:35:00|10778|10775.2|10731.4|10728.6|10783.9|10780.2|10727.9|10725.1|1255
1652949600000|2022-05-19 08:40:00|10730.9|10728.1|10770.9|10768.1|10775.9|10773.1|10712.6|10709.4|1319
1652949900000|2022-05-19 08:45:00|10770.4|10767.6|10742.6|10739.8|10771.3|10768.1|10731.9|10729|1109
1652950200000|2022-05-19 08:50:00|10742.9|10740.1|10714.2|10711.4|10754.6|10751.1|10713.2|10709.1|1047
1652950500000|2022-05-19 08:55:00|10714.5|10711.7|10693.9|10689.9|10720.1|10716.7|10673.5|10669.5|2654
1652950800000|2022-05-19 09:00:00|10694.3|10690.3|10699.7|10696.9|10717.8|10713.7|10689.8|10684.8|1755
1652951100000|2022-05-19 09:05:00|10699.8|10697|10700.1|10697.3|10703.4|10699|10681.1|10675.1|755
1652951400000|2022-05-19 09:10:00|10700.8|10698|10624.8|10622|10704.9|10702|10620.1|10617|2925
1652951700000|2022-05-19 09:15:00|10625.5|10621.5|10630.1|10627.3|10646.2|10643.3|10612.6|10609.8|1874
1652952000000|2022-05-19 09:20:00|10629.1|10626.3|10617.1|10614.3|10645.4|10641|10600.2|10595.7|1689
1652952300000|2022-05-19 09:25:00|10619.2|10615.2|10637.5|10633.5|10643.7|10639.3|10611.8|10607.8|1607
1652952600000|2022-05-19 09:30:00|10639.2|10635.2|10656.9|10654.1|10666.5|10663.6|10634.4|10631.2|1501
1652952900000|2022-05-19 09:35:00|10657.4|10654.6|10628.7|10625.9|10663.3|10657.8|10621|10618.2|1275
1652953200000|2022-05-19 09:40:00|10626.5|10623.7|10655.7|10652.9|10661.6|10656.9|10621.7|10617.6|1128
1652953500000|2022-05-19 09:45:00|10655.3|10652.5|10630.7|10626.7|10655.3|10652.5|10615.3|10611.9|1569
1652953800000|2022-05-19 09:50:00|10631.7|10627.7|10619.6|10616.8|10638.2|10632.5|10616.1|10612.7|1047
1652954100000|2022-05-19 09:55:00|10620.3|10617.5|10558|10554|10622.1|10618.5|10550.9|10548.1|1795
1652954400000|2022-05-19 10:00:00|10557.7|10553.7|10654.3|10650.3|10693.8|10690.6|10542.3|10539.5|3725
1652954700000|2022-05-19 10:05:00|10656.2|10648.2|10631.6|10627.6|10656.2|10648.2|10618|10613.8|1334
1652955000000|2022-05-19 10:10:00|10632.6|10628.6|10632.2|10629.4|10659.1|10655.7|10627.5|10623.9|1062
1652955300000|2022-05-19 10:15:00|10632.9|10628.9|10662.6|10658.6|10684.2|10679|10632.2|10627.8|1240
1652955600000|2022-05-19 10:20:00|10664.4|10656.4|10688.9|10684.9|10701.2|10697.3|10655.1|10652.2|793
1652955900000|2022-05-19 10:25:00|10691|10683|10645.4|10641.4|10698.9|10695.3|10643.1|10638.4|669
1652956200000|2022-05-19 10:30:00|10644.9|10640.9|10644.5|10640.5|10649.2|10645.3|10617.4|10613.5|941
1652956500000|2022-05-19 10:35:00|10644.2|10640.2|10663.5|10659.5|10668.7|10664.6|10630.7|10627|701
1652956800000|2022-05-19 10:40:00|10662.8|10658.8|10655|10652.2|10668.6|10664.1|10639.1|10635.7|445
1652957100000|2022-05-19 10:45:00|10657.1|10653.1|10640.1|10636.1|10657.8|10654.2|10624|10620.8|759
1652957400000|2022-05-19 10:50:00|10640.4|10636.4|10630.6|10627.8|10644.1|10640.9|10624.3|10620.9|386
1652957700000|2022-05-19 10:55:00|10631.1|10627.1|10670.3|10667.5|10673.6|10670.8|10624|10620.2|514
1652958000000|2022-05-19 11:00:00|10669.9|10667.1|10664.4|10660.4|10692.3|10689.5|10662.8|10658.9|538
1652958300000|2022-05-19 11:05:00|10664|10660|10659.6|10656.8|10674.7|10671.1|10647|10641.2|293
1652958600000|2022-05-19 11:10:00|10659.2|10656.4|10668.5|10665.7|10670.6|10666.1|10631.3|10625.7|303
1652958900000|2022-05-19 11:15:00|10668.6|10664.6|10634|10630|10671.6|10668.4|10618.2|10614.8|317
1652959200000|2022-05-19 11:20:00|10634.3|10630.3|10672.8|10670|10673.6|10670.7|10630.9|10627.5|471
1652959500000|2022-05-19 11:25:00|10675.8|10667.8|10665.6|10661.6|10694.4|10688.7|10659.2|10656.3|283
1652959800000|2022-05-19 11:30:00|10665.9|10661.9|10695.9|10691.9|10707|10701.7|10659.1|10656.2|607
1652960100000|2022-05-19 11:35:00|10695.4|10692.6|10702.8|10700|10712|10707.6|10693.9|10690.5|427
1652960400000|2022-05-19 11:40:00|10702.6|10699.8|10700.1|10697.3|10707|10703|10689.8|10685.7|234
1652960700000|2022-05-19 11:45:00|10700.4|10692.4|10661.8|10657.8|10700.4|10694.3|10649.7|10645|527
1652961000000|2022-05-19 11:50:00|10660.4|10657.6|10648.5|10644.5|10660.4|10657.6|10630.1|10627.2|602
1652961300000|2022-05-19 11:55:00|10648.8|10644.8|10657.7|10654.9|10673.5|10670.2|10644|10640.5|357
1652961600000|2022-05-19 12:00:00|10658.1|10654.1|10681.3|10678.5|10686.6|10681.5|10656.5|10652|505
1652961900000|2022-05-19 12:05:00|10682.1|10678.1|10693.7|10689.7|10699.7|10695.8|10654.7|10649.6|585
1652962200000|2022-05-19 12:10:00|10693.3|10690.5|10672.6|10669.8|10701.6|10696.2|10667.6|10664.1|462
1652962500000|2022-05-19 12:15:00|10672.7|10668.7|10644.1|10640.1|10676.7|10672.8|10614.6|10611.4|1415
1652962800000|2022-05-19 12:20:00|10643.4|10639.4|10612|10609.2|10645.5|10642.2|10603|10596.9|1625
1652963100000|2022-05-19 12:25:00|10612.1|10608.1|10585.2|10581.2|10616.2|10611.2|10582.4|10575.6|1406
1652963400000|2022-05-19 12:30:00|10585.7|10581.7|10594|10590|10595.4|10591.5|10568|10565.2|3151
1652963700000|2022-05-19 12:35:00|10593.3|10590.5|10579.3|10576.5|10604.9|10599.8|10576.3|10573.4|675
1652964000000|2022-05-19 12:40:00|10580.3|10577.5|10555.4|10551.4|10594|10591.1|10552.1|10549.3|2812
1652964300000|2022-05-19 12:45:00|10554.7|10550.7|10577.2|10574.4|10590.7|10587.9|10540.3|10533.2|1728
1652964600000|2022-05-19 12:50:00|10577.6|10574.8|10500.9|10498.1|10581.7|10578.1|10491.3|10488|4161
1652964900000|2022-05-19 12:55:00|10500.6|10497.8|10456.7|10452.7|10500.6|10497.8|10446.6|10443|5292
1652965200000|2022-05-19 13:00:00|10456.6|10453.8|10536.3|10533.5|10548.2|10542.5|10456.3|10450.9|4638
1652965500000|2022-05-19 13:05:00|10539.4|10535.4|10546.9|10544.1|10555.4|10552.1|10520.3|10517.2|3284
1652965800000|2022-05-19 13:10:00|10547.3|10544.5|10587.2|10584.4|10591.8|10587.4|10532.3|10529.5|2357
1652966100000|2022-05-19 13:15:00|10587.7|10583.7|10619.1|10611.1|10630.3|10626.7|10581.6|10578.3|2295
1652966400000|2022-05-19 13:20:00|10619.8|10611.8|10651.5|10648.7|10671.2|10668.3|10614.8|10611.1|1959
1652966700000|2022-05-19 13:25:00|10651.9|10647.9|10666.8|10664|10670.4|10665.8|10643.8|10639.9|2032
1652967000000|2022-05-19 13:30:00|10666.1|10663.3|10698.7|10695.9|10713.7|10709.6|10655.8|10652.4|3460
1652967300000|2022-05-19 13:35:00|10699.4|10696.6|10749|10746.2|10752.7|10749.9|10697.4|10693|3635
1652967600000|2022-05-19 13:40:00|10749.3|10746.5|10739.4|10735.4|10779.8|10775.8|10722.3|10719.5|2494
1652967900000|2022-05-19 13:45:00|10739.1|10735.1|10715.6|10712.8|10773.4|10770.5|10712.7|10709.9|3189
1652968200000|2022-05-19 13:50:00|10714.9|10712.1|10708|10704|10721.3|10717.4|10680.6|10677|2317
1652968500000|2022-05-19 13:55:00|10707.7|10703.7|10660.2|10657.4|10724.8|10720.8|10656.9|10653.2|1768
1652968800000|2022-05-19 14:00:00|10659.9|10657.1|10676.3|10672.3|10702.2|10699.4|10657.2|10652.8|2520
1652969100000|2022-05-19 14:05:00|10676.7|10672.7|10655.5|10652.7|10693.9|10691.1|10646.2|10641.5|2485
1652969400000|2022-05-19 14:10:00|10655.2|10652.4|10714.5|10711.7|10730.7|10725.2|10647.5|10643.8|1766
1652969700000|2022-05-19 14:15:00|10714.8|10712|10743.9|10739.9|10755.1|10751.2|10712.6|10706.7|1413
1652970000000|2022-05-19 14:20:00|10743.6|10739.6|10751.4|10748.6|10754.4|10751.5|10727.2|10724.4|1666
1652970300000|2022-05-19 14:25:00|10750.8|10748|10723.8|10721|10751.9|10748.3|10697.5|10694.6|1678
1652970600000|2022-05-19 14:30:00|10724.9|10720.9|10743.8|10739.8|10752.6|10749.8|10709.8|10705.4|1155
1652970900000|2022-05-19 14:35:00|10744.8|10740.8|10745|10741|10791.9|10787.7|10738.4|10735.6|2003
1652971200000|2022-05-19 14:40:00|10745.1|10741.1|10736.3|10733.5|10745.1|10741.6|10695.7|10692.8|1765
1652971500000|2022-05-19 14:45:00|10736.8|10732.8|10756.4|10752.4|10776.1|10772.8|10735.3|10731.9|2367
1652971800000|2022-05-19 14:50:00|10756.8|10752.8|10808|10805.2|10814|10811.2|10740|10735.6|1812
1652972100000|2022-05-19 14:55:00|10807|10804.2|10787.3|10784.5|10831.2|10827.8|10781.3|10778.2|1932
1652972400000|2022-05-19 15:00:00|10788|10784|10832.6|10829.8|10834|10831.2|10784.6|10781.2|1391
1652972700000|2022-05-19 15:05:00|10833|10830.2|10850.2|10847.4|10862.7|10858.8|10830.6|10827.1|2459
1652973000000|2022-05-19 15:10:00|10850.6|10847.8|10848.3|10844.3|10865.6|10862.8|10832.6|10829.7|1588
1652973300000|2022-05-19 15:15:00|10848.2|10845.4|10869.5|10866.7|10875.8|10873|10845|10842|2002
1652973600000|2022-05-19 15:20:00|10869.2|10866.4|10874.7|10871.9|10876.3|10873|10850.2|10846.9|1175
1652973900000|2022-05-19 15:25:00|10874.8|10872|10867.3|10864.5|10877.3|10874.5|10855|10852.2|3087
1652974200000|2022-05-19 15:30:00|10866.1|10863.3|10872.7|10869.9|10878.2|10875.4|10846.5|10843.6|2211
1652974500000|2022-05-19 15:35:00|10874.4|10871.6|10910|10907.2|10919.8|10916.5|10873.5|10870.7|2930
1652974800000|2022-05-19 15:40:00|10909.6|10906.8|10912.1|10908.1|10924.1|10921.3|10902.3|10899.1|1470
1652975100000|2022-05-19 15:45:00|10911.4|10907.4|10884.3|10881.5|10922.8|10920|10883.3|10880.3|1579
1652975400000|2022-05-19 15:50:00|10884.9|10882.1|10872.9|10870.1|10899|10895.6|10872.9|10869.4|765
1652975700000|2022-05-19 15:55:00|10873.3|10870.5|10873.3|10870.5|10894.4|10891.5|10864.3|10861|788
1652976000000|2022-05-19 16:00:00|10874.7|10870.7|10890.3|10887.5|10893.2|10888.8|10867.6|10864.4|1048
1652976300000|2022-05-19 16:05:00|10890|10887.2|10921.1|10918.3|10930|10926.1|10884.6|10878.7|1043
1652976600000|2022-05-19 16:10:00|10922|10918|10909.6|10906.8|10932.2|10927.6|10900.4|10897|736
1652976900000|2022-05-19 16:15:00|10910.7|10906.7|10922.8|10920|10928.3|10925.4|10910.6|10906.7|833
1652977200000|2022-05-19 16:20:00|10923.3|10919.3|10909.8|10907|10924.3|10921.4|10898.2|10893.8|544
1652977500000|2022-05-19 16:25:00|10910.1|10907.3|10915.4|10912.6|10922.6|10919.3|10898.4|10894.9|1384
1652977800000|2022-05-19 16:30:00|10915.8|10913|10905.8|10901.8|10925.5|10922.5|10903.7|10900.9|905
1652978100000|2022-05-19 16:35:00|10905.4|10902.6|10901.5|10897.5|10917.7|10913.6|10885.1|10882.2|1527
1652978400000|2022-05-19 16:40:00|10901.2|10897.2|10875.7|10872.9|10906.4|10903|10870.8|10866.8|946
1652978700000|2022-05-19 16:45:00|10876.1|10873.3|10878.2|10874.2|10886.2|10882.6|10860.6|10857.2|758
1652979000000|2022-05-19 16:50:00|10877.4|10874.6|10874.8|10870.8|10897.3|10892.6|10874.7|10870.8|367
1652979300000|2022-05-19 16:55:00|10874.2|10870.2|10888.6|10884.6|10895.5|10891.9|10866.7|10863.9|468
1652979600000|2022-05-19 17:00:00|10889.5|10885.5|10914.7|10910.7|10923.9|10919.5|10889|10885.5|505
1652979900000|2022-05-19 17:05:00|10915.1|10911.1|10928.9|10926.1|10934.6|10931.8|10908.8|10906|1109
1652980200000|2022-05-19 17:10:00|10929.9|10927.1|10919.9|10917.1|10932|10928|10907.7|10904.9|760
1652980500000|2022-05-19 17:15:00|10920.7|10916.7|10946.5|10943.7|10954.7|10951.9|10911.2|10908.3|945
1652980800000|2022-05-19 17:20:00|10944.8|10942|10952.6|10948.6|10969.2|10965.7|10936.1|10929.9|1669
1652981100000|2022-05-19 17:25:00|10952.2|10948.2|10957.9|10953.9|10968.9|10965.6|10947.8|10944.6|981
1652981400000|2022-05-19 17:30:00|10957.5|10954.7|10969.4|10965.4|10979.5|10976|10948.8|10945.5|1041
1652981700000|2022-05-19 17:35:00|10969.2|10965.2|10976.5|10972.5|10996.5|10991.1|10962.3|10959|1154
1652982000000|2022-05-19 17:40:00|10976.8|10972.8|10988.1|10984.1|10990.1|10986.5|10966|10962.3|724
1652982300000|2022-05-19 17:45:00|10988.4|10984.4|10983.3|10980.5|10995.6|10991.4|10970.7|10966.3|565
1652982600000|2022-05-19 17:50:00|10982.7|10979.9|11011.7|11007.7|11015.4|11011.8|10977.7|10974.8|1708
1652982900000|2022-05-19 17:55:00|11011.9|11009.1|11013.2|11010.4|11019.4|11016.6|11001.2|10998.4|1470
1652983200000|2022-05-19 18:00:00|11013.4|11010.6|11006|11002|11027.3|11024.5|10998.6|10995.8|2312
1652983500000|2022-05-19 18:05:00|11006.3|11002.3|11033.5|11030.7|11048|11045.2|11001.2|10995.5|1413
1652983800000|2022-05-19 18:10:00|11034.3|11030.3|11036.3|11032.3|11044.3|11041.4|11014.5|11011.3|1140
1652984100000|2022-05-19 18:15:00|11036|11032|11029.3|11025.3|11044.3|11041.4|11024.2|11019.1|940
1652984400000|2022-05-19 18:20:00|11030.3|11026.3|11055.6|11052.8|11059.8|11057|11025.2|11020.1|1617
1652984700000|2022-05-19 18:25:00|11056.1|11053.3|11055.9|11053.1|11066.1|11063.3|11025.8|11021|5819
1652985000000|2022-05-19 18:30:00|11055.2|11052.4|11032.4|11029.6|11057.5|11054.6|11027.4|11024.2|1246
1652985300000|2022-05-19 18:35:00|11032.6|11029.8|11054.4|11051.6|11064|11059.2|11027.1|11023.5|474
1652985600000|2022-05-19 18:40:00|11054.8|11050.8|11060.4|11056.4|11062.8|11059.7|11044|11040.6|258
1652985900000|2022-05-19 18:45:00|11060.1|11056.1|11060.1|11056.1|11062.6|11058.7|11050.3|11046.6|167
1652986200000|2022-05-19 18:50:00|11062.6|11054.6|11049|11046.2|11062.6|11058.8|11045.6|11042.2|256
1652986500000|2022-05-19 18:55:00|11048.6|11045.8|11061.4|11058.6|11061.8|11059|11045.3|11041.9|178
1652986800000|2022-05-19 19:00:00|11061.8|11059|11069.3|11065.3|11078.7|11075.6|11056.9|11053.5|475
1652987100000|2022-05-19 19:05:00|11069.6|11065.6|11047.3|11043.3|11072.5|11067.1|11046.5|11042.9|174
1652987400000|2022-05-19 19:10:00|11046.8|11044|11043.8|11041|11051.1|11048.3|11033.2|11028.1|306
1652987700000|2022-05-19 19:15:00|11043.3|11040.5|11031.9|11027.9|11045.1|11041|11026.5|11022.6|180
1652988000000|2022-05-19 19:20:00|11032.2|11028.2|11015.5|11012.7|11038.2|11035.3|11015.5|11010.7|160
1652988300000|2022-05-19 19:25:00|11016.7|11008.7|11014.2|11010.2|11019.1|11013.3|11003.4|10999.4|151
1652988600000|2022-05-19 19:30:00|11013.5|11009.5|11009.2|11005.2|11026.5|11022.3|11006.1|11002.5|155
1652988900000|2022-05-19 19:35:00|11008.4|11005.6|10975.8|10971.8|11009.5|11005.6|10973.7|10970|219
1652989200000|2022-05-19 19:40:00|10975|10972.2|10991.1|10987.1|10992.1|10988.2|10969|10964.6|139
1652989500000|2022-05-19 19:45:00|10990.8|10986.8|10984.4|10980.4|11002.4|10998.9|10980.7|10976.6|128
1652989800000|2022-05-19 19:50:00|10984.1|10980.1|10980.1|10976.1|10987.1|10983.1|10965.6|10961.2|309
1652990100000|2022-05-19 19:55:00|10979.7|10975.7|10984|10980|10991.3|10987.8|10968.9|10964.5|171
1652990400000|2022-05-19 20:00:00|10982.9|10980.1|10981|10977|10992.7|10989.3|10970.2|10965.2|203
1652990700000|2022-05-19 20:05:00|10979.5|10976.7|10982|10978|10987.8|10983.1|10978.1|10973.5|64
1652991000000|2022-05-19 20:10:00|10984.5|10976.5|10984.6|10980.6|10986.8|10981.4|10975.2|10972.3|56
1652991300000|2022-05-19 20:15:00|10984.3|10980.3|10968.6|10964.6|10985.2|10982.4|10967.5|10964.6|88
1652991600000|2022-05-19 20:20:00|10967.5|10964.7|10968.9|10964.9|10976.2|10970|10967.2|10963.2|67
1652991900000|2022-05-19 20:25:00|10969.2|10965.2|10969.8|10965.8|10971.5|10967.5|10963.6|10960.8|51
1652992200000|2022-05-19 20:30:00|10969.1|10966.3|10977.7|10974.9|10982.3|10978.9|10966.7|10963.5|41
1652992500000|2022-05-19 20:35:00|10977.4|10974.6|10969.2|10965.2|10979|10974.6|10968.4|10965.2|44
1652992800000|2022-05-19 20:40:00|10968.4|10965.6|10970.7|10967.9|10972.5|10969.7|10963.2|10960.4|17
1652993100000|2022-05-19 20:45:00|10971|10968.2|10983.1|10979.1|10985.6|10981.2|10964.7|10961.9|70
1652993400000|2022-05-19 20:50:00|10983.5|10979.5|10994.7|10990.7|11000.6|10997.2|10980.3|10974.6|129
1652993700000|2022-05-19 20:55:00|10994.4|10990.4|11002.5|10994.5|11004.9|10999.1|10986.3|10980.5|166
1652994000000|2022-05-19 21:00:00|11002.2|10994.2|10999.5|10991.5|11013.2|11009.6|10998.1|10990.1|3
1652994600000|2022-05-19 21:10:00|10999.2|10991.2|10995|10987|10999.2|10991.2|10994.5|10986.5|1
1652994900000|2022-05-19 21:15:00|10995.5|10987.5|11003.9|10995.9|11003.9|10995.9|10995|10987|1
1652995200000|2022-05-19 21:20:00|11003.3|10995.3|10986.5|10978.5|11003.3|10995.3|10981|10973|61
1652995500000|2022-05-19 21:25:00|10985.1|10977.1|10975|10967|10985.1|10977.1|10973.2|10967|6
1652995800000|2022-05-19 21:30:00|10975.5|10967.5|10980.5|10972.5|10980.5|10972.5|10963.8|10955.8|113
1652996100000|2022-05-19 21:35:00|10980.6|10972.6|10981|10973|10981|10973|10980.5|10972.5|0
1652996400000|2022-05-19 21:40:00|10981.6|10973.6|10982.1|10974.1|10982.1|10974.1|10981.6|10973.6|30
1652997000000|2022-05-19 21:50:00|10980|10972|10981.1|10973.1|10981.1|10973.7|10976|10972|10
1652997300000|2022-05-19 21:55:00|10975.5|10972.7|10991.1|10983.1|10993.1|10985.1|10975.5|10972.7|27
1653004800000|2022-05-20 00:00:00|11000|10992|11013|11009|11019.1|11013.8|10985.4|10981.4|497
1653005100000|2022-05-20 00:05:00|11012.6|11008.6|11003.8|11001|11016.9|11010.9|10990.3|10987.4|258
1653005400000|2022-05-20 00:10:00|11003.5|11000.7|11003.9|10999.9|11012.4|11007|10989.4|10986|60
1653005700000|2022-05-20 00:15:00|11003.6|10999.6|11000.5|10996.5|11007.2|11002.6|10991.8|10987.4|83
1653006000000|2022-05-20 00:20:00|11000.1|10996.1|10997.8|10993.8|11001.6|10997.2|10988.7|10985.1|113
1653006300000|2022-05-20 00:25:00|10996.8|10992.8|10999.4|10995.4|11000.3|10995.4|10991.1|10985.6|12
1653006600000|2022-05-20 00:30:00|10999.1|10995.1|11008.4|11004.4|11009.7|11005.5|10989|10985.8|33
1653006900000|2022-05-20 00:35:00|11009.6|11001.6|11008.4|11004.4|11016.6|11011.1|11005.1|10999.3|12
1653007200000|2022-05-20 00:40:00|11010.9|11002.9|11011.4|11007.4|11014.2|11009.5|11002.3|10999.1|40
1653007500000|2022-05-20 00:45:00|11011.1|11007.1|11002.9|10994.9|11016|11012.5|10997.4|10991.5|42
1653007800000|2022-05-20 00:50:00|11002.7|10994.7|10981.4|10977.4|11002.7|10995.4|10980.3|10975.9|105
1653008100000|2022-05-20 00:55:00|10982.4|10978.4|10982.4|10978.4|10990.2|10986.1|10979.3|10974.9|64
1653008400000|2022-05-20 01:00:00|10983|10979|10944.3|10940.3|10985.2|10979.4|10943.5|10939.5|209
1653008700000|2022-05-20 01:05:00|10943.8|10941|10971.9|10967.9|10977.1|10971.9|10936.4|10930.8|134
1653009000000|2022-05-20 01:10:00|10972.2|10969.4|10971.4|10963.4|10984.8|10978.4|10956.6|10950.7|98
1653009300000|2022-05-20 01:15:00|10968.9|10964.9|10966.5|10962.5|10984.2|10977.9|10952.2|10947.1|68
1653009600000|2022-05-20 01:20:00|10966.9|10962.9|11003.4|11000.6|11008.4|11004.6|10966.9|10961.2|193
1653009900000|2022-05-20 01:25:00|11004.5|11000.5|11032.8|11028.8|11042.4|11037.9|11004.5|10998.7|258
1653010200000|2022-05-20 01:30:00|11035.7|11027.7|11047.8|11043.8|11050|11043.8|11018.1|11013.7|131
1653010500000|2022-05-20 01:35:00|11050|11042|11040.4|11036.4|11061.5|11057.9|11033.3|11027.1|145
1653010800000|2022-05-20 01:40:00|11044.6|11036.6|11022.1|11018.1|11050.7|11046.2|11021.1|11015.9|118
1653011100000|2022-05-20 01:45:00|11021.8|11017.8|10999.1|10995.1|11025.4|11022.2|10997.1|10990.9|143
1653011400000|2022-05-20 01:50:00|10998.7|10995.9|11006.4|11002.4|11020.9|11015.1|10996.1|10990.6|172
1653011700000|2022-05-20 01:55:00|11012.9|11004.9|11020.9|11012.9|11027.1|11020.7|11004.6|11000|66
1653012000000|2022-05-20 02:00:00|11018.7|11010.7|10972.4|10969.6|11019.2|11015.3|10971.3|10967.2|157
1653012300000|2022-05-20 02:05:00|10972.1|10969.3|10964.6|10956.6|10985.8|10979.8|10952.1|10946.7|301
1653012600000|2022-05-20 02:10:00|10965.3|10957.3|10929.3|10925.3|10966.6|10961.4|10925.3|10920.9|200
1653012900000|2022-05-20 02:15:00|10929.1|10925.1|10935.3|10927.3|10941|10934.5|10917.8|10911.3|190
1653013200000|2022-05-20 02:20:00|10933.5|10929.5|10941.8|10937.8|10946.3|10940.9|10930|10925.6|51
1653013500000|2022-05-20 02:25:00|10941.1|10937.1|10944.1|10940.1|10952.6|10947.5|10939.7|10933.3|25
1653013800000|2022-05-20 02:30:00|10944|10941.2|10904.5|10901.7|10951.1|10947.8|10904.4|10897.9|228
1653014100000|2022-05-20 02:35:00|10903.4|10900.6|10929.4|10921.4|10933.5|10927.5|10899.8|10894.6|93
1653014400000|2022-05-20 02:40:00|10929.5|10921.5|10958.6|10954.6|10961.8|10956.3|10924.1|10917.2|154
1653014700000|2022-05-20 02:45:00|10959.5|10951.5|10971.1|10963.1|10976.4|10970.3|10956.9|10950.8|75
1653015000000|2022-05-20 02:50:00|10970.8|10962.8|10954|10950|10978.8|10973.9|10947.7|10943.8|53
1653015300000|2022-05-20 02:55:00|10953.5|10950.7|10940.4|10932.4|10962.1|10957.4|10928.8|10923.3|80
1653015600000|2022-05-20 03:00:00|10939.2|10935.2|10929|10921|10955.4|10949.7|10926.4|10920.7|64
1653015900000|2022-05-20 03:05:00|10927.5|10923.5|10943.4|10935.4|10947|10942.1|10921.5|10915.2|98
1653016200000|2022-05-20 03:10:00|10943.6|10935.6|10936.1|10932.1|10943.6|10936.1|10925.8|10919.9|48
1653016500000|2022-05-20 03:15:00|10935.8|10931.8|10946|10938|10956.6|10949.2|10930.9|10924.9|79
1653016800000|2022-05-20 03:20:00|10946.4|10938.4|10946.7|10938.7|10954.2|10947.4|10939.7|10933.6|33
1653017100000|2022-05-20 03:25:00|10951.4|10943.4|10957.1|10949.1|10970.2|10965.5|10950|10943.2|57
1653017400000|2022-05-20 03:30:00|10958.1|10950.1|10946.6|10942.6|10962.3|10957.7|10945|10938.2|39
1653017700000|2022-05-20 03:35:00|10944.8|10942|10963.6|10959.6|10966.1|10959.6|10942.2|10937.4|32
1653018000000|2022-05-20 03:40:00|10963.9|10959.9|10960.4|10952.4|10966.9|10961.2|10956.2|10950|31
1653018300000|2022-05-20 03:45:00|10960|10952|10964.4|10956.4|10968|10962.9|10957.9|10950|18
1653018600000|2022-05-20 03:50:00|10963|10955|10953.1|10949.1|10965|10958.6|10947.4|10942.6|7
1653018900000|2022-05-20 03:55:00|10953.2|10949.2|10938.5|10934.5|10958.6|10951.5|10935.2|10929.7|64
1653019200000|2022-05-20 04:00:00|10938.1|10934.1|10956.8|10952.8|10961|10955.6|10937.8|10931.6|23
1653019500000|2022-05-20 04:05:00|10956.5|10952.5|10969.4|10965.4|10975.3|10970.1|10955.5|10949.3|16
1653019800000|2022-05-20 04:10:00|10969.1|10965.1|10965.6|10957.6|10971.6|10966.1|10962.7|10957.6|0
1653020100000|2022-05-20 04:15:00|10965.4|10961.4|10966.5|10958.5|10968.2|10962.4|10961.9|10957.6|2
1653020400000|2022-05-20 04:20:00|10966.2|10958.2|10972.2|10964.2|10974.5|10968.7|10965|10958.2|6
1653020700000|2022-05-20 04:25:00|10973.9|10965.9|10987.2|10979.2|10988.2|10982|10972|10965.9|31
1653021000000|2022-05-20 04:30:00|10987.5|10979.5|10985.3|10981.3|10988.5|10984.3|10979.7|10973.5|18
1653021300000|2022-05-20 04:35:00|10985.6|10981.6|10984.6|10980.6|10988.5|10983.7|10980.6|10974.1|4
1653021600000|2022-05-20 04:40:00|10986.8|10978.8|10980.3|10976.3|10989.8|10983.6|10976.3|10970.1|10
1653021900000|2022-05-20 04:45:00|10979.8|10977|10982.6|10978.6|10989.1|10983.7|10978|10973.4|16
1653022200000|2022-05-20 04:50:00|10982.2|10978.2|10980.9|10976.9|10986.8|10980.6|10980.6|10974.6|0
1653022500000|2022-05-20 04:55:00|10980.6|10976.6|10982.5|10978.5|10986|10979.2|10973.8|10968.4|27
1653022800000|2022-05-20 05:00:00|10982.9|10978.9|10964.4|10956.4|10990|10984.6|10960.5|10954.4|65
1653023100000|2022-05-20 05:05:00|10963.4|10955.4|10958.7|10950.7|10970|10964.2|10950.7|10945.3|23
1653023400000|2022-05-20 05:10:00|10956.5|10952.5|10977.3|10969.3|10978.3|10971.8|10953.4|10949.8|40
1653023700000|2022-05-20 05:15:00|10974.8|10970.8|10984.3|10976.3|10985.1|10978.9|10965.5|10959.3|16
1653024000000|2022-05-20 05:20:00|10982.3|10978.3|11001.4|10997.4|11008.8|11004.8|10981.8|10976.3|70
1653024300000|2022-05-20 05:25:00|11000.7|10996.7|10996.4|10992.4|11003.2|10997.4|10993.3|10986.9|13
1653024600000|2022-05-20 05:30:00|10995.9|10993.1|10998.2|10990.2|11027.1|11022.8|10991.9|10986.5|446
1653024900000|2022-05-20 05:35:00|11000.2|10992.2|11014.6|11010.6|11017.5|11013.6|10999.3|10992.2|102
1653025200000|2022-05-20 05:40:00|11014.9|11010.9|11029.8|11025.8|11033.3|11027.9|11003.9|10998.4|110
1653025500000|2022-05-20 05:45:00|11029.5|11025.5|11014.2|11010.2|11037.3|11033.3|11010.3|11005.8|48
1653025800000|2022-05-20 05:50:00|11013.9|11009.9|11011.5|11007.5|11016.4|11009.9|10990.8|10986.4|49
1653026100000|2022-05-20 05:55:00|11010.8|11008|10987.9|10983.9|11012|11008.6|10984.2|10979.8|102
1653026400000|2022-05-20 06:00:00|10988.3|10985.5|10987.5|10984.7|10996.7|10990.7|10971.5|10968|151
1653026700000|2022-05-20 06:05:00|10987|10984.2|11009.7|11006.9|11014.2|11009.9|10987|10982.7|71
1653027000000|2022-05-20 06:10:00|11010.1|11007.3|11020.2|11016.2|11033|11028|11004.4|11000|136
1653027300000|2022-05-20 06:15:00|11019.1|11016.3|10993|10990.2|11026.4|11021.6|10988.8|10983.3|430
1653027600000|2022-05-20 06:20:00|10992.9|10990.1|10992|10989.2|11000|10995.2|10982|10977.6|64
1653027900000|2022-05-20 06:25:00|10992.8|10988.8|10972.9|10964.9|10993.3|10989.2|10965|10962|80
1653028200000|2022-05-20 06:30:00|10972.2|10964.2|10986.5|10983.7|10989.6|10985.2|10956|10951.6|253
1653028500000|2022-05-20 06:35:00|10986.6|10983.8|10983.9|10981.1|10988.9|10985.2|10972.3|10969.2|319
1653028800000|2022-05-20 06:40:00|10984.7|10980.7|10977|10974.2|10990.2|10986.1|10972.1|10967.2|129
1653029100000|2022-05-20 06:45:00|10976.6|10973.8|10990.7|10987.9|10996|10990.7|10971.5|10967.6|151
1653029400000|2022-05-20 06:50:00|10990.2|10987.4|10999.6|10995.6|11007.1|11001.6|10987.6|10982.5|158
1653029700000|2022-05-20 06:55:00|11000.6|10996.6|10994.7|10991.9|11009.9|11006.7|10989.1|10983|91
1653030000000|2022-05-20 07:00:00|10994.1|10991.3|11013.4|11010.6|11015.5|11012.6|10989.4|10986.6|237
1653030300000|2022-05-20 07:05:00|11013.8|11011|11016.8|11014|11039.3|11035.3|11012.5|11009.6|900
1653030600000|2022-05-20 07:10:00|11017.1|11014.3|11004.1|11001.3|11024.9|11020.7|10997.3|10993.3|763
1653030900000|2022-05-20 07:15:00|11003.9|11001.1|10991.9|10989.1|11012.6|11009.8|10986.4|10983|512
1653031200000|2022-05-20 07:20:00|10992.6|10989.8|10985.9|10983.1|10995.6|10992.8|10980.7|10976.2|436
1653031500000|2022-05-20 07:25:00|10985.6|10982.8|10972|10968|10989.6|10986.1|10968.5|10965|409
1653031800000|2022-05-20 07:30:00|10971.5|10968.7|10996.6|10992.6|11001.1|10997.7|10966.9|10964.1|466
1653032100000|2022-05-20 07:35:00|10997|10993|10980.8|10978|11000.4|10995.3|10976.8|10973.6|288
1653032400000|2022-05-20 07:40:00|10981.2|10978.4|11014.5|11011.7|11014.9|11011.7|10981.2|10978.4|354
1653032700000|2022-05-20 07:45:00|11015.2|11011.2|11039.1|11036.3|11043.4|11039.8|11015.2|11011.2|721
1653033000000|2022-05-20 07:50:00|11038.7|11035.9|11039.8|11037|11055.4|11050.6|11035.3|11031.9|562
1653033300000|2022-05-20 07:55:00|11039.1|11036.3|11043.7|11040.9|11049|11042.8|11017.4|11013.9|747
1653033600000|2022-05-20 08:00:00|11043|11040.2|11050.5|11046.5|11052.2|11049|11023.4|11019.9|916
1653033900000|2022-05-20 08:05:00|11050.9|11046.9|11018.5|11014.5|11058.8|11055.9|11009.8|11006.9|851
1653034200000|2022-05-20 08:10:00|11018.9|11014.9|11012.5|11009.7|11031.7|11027.3|10998.3|10994.3|1095
1653034500000|2022-05-20 08:15:00|11013.3|11009.3|11014.3|11010.3|11017.6|11014.4|10990.8|10987.6|1317
1653034800000|2022-05-20 08:20:00|11014.5|11011.7|11015.2|11012.4|11021.6|11016.7|10992.3|10986.4|909
1653035100000|2022-05-20 08:25:00|11016.9|11012.9|11010.5|11007.7|11021.8|11019|11000.2|10996.3|4537
1653035400000|2022-05-20 08:30:00|11011.1|11007.1|11021.1|11018.3|11021.5|11018.6|10987.5|10984.3|3062
1653035700000|2022-05-20 08:35:00|11022.3|11019.5|11051.7|11048.9|11055.8|11053|11019.4|11016|1185
1653036000000|2022-05-20 08:40:00|11052|11049.2|11053.7|11049.7|11079.3|11076.4|11044.3|11041.1|1460
1653036300000|2022-05-20 08:45:00|11054|11050|11031.7|11027.7|11057.3|11054.5|11027.6|11023.5|432
1653036600000|2022-05-20 08:50:00|11030.3|11027.5|11036.9|11032.9|11045|11042.1|11029.6|11026.3|936
1653036900000|2022-05-20 08:55:00|11036.2|11033.4|11046.8|11044|11061.5|11058.3|11033.6|11028.1|455
1653037200000|2022-05-20 09:00:00|11052.4|11049.6|11056.5|11052.5|11057.8|11054.3|11031.6|11028.8|429
1653037500000|2022-05-20 09:05:00|11056.2|11052.2|11040.6|11036.6|11058.5|11054.6|11030.1|11027.3|434
1653037800000|2022-05-20 09:10:00|11039.8|11037|11031.2|11027.2|11040.9|11037.6|11022.2|11018.9|600
1653038100000|2022-05-20 09:15:00|11031.9|11027.9|11037.4|11034.6|11041.2|11038|11029.2|11025.9|301
1653038400000|2022-05-20 09:20:00|11038.5|11034.5|11052.2|11048.2|11053.4|11050.6|11029.8|11026.4|344
1653038700000|2022-05-20 09:25:00|11052.5|11048.5|11046.8|11042.8|11055.4|11051.1|11042.5|11037.4|375
1653039000000|2022-05-20 09:30:00|11046.1|11043.3|11025.1|11021.1|11047.7|11043.4|11018.1|11014.3|348
1653039300000|2022-05-20 09:35:00|11025.5|11021.5|11036.4|11032.4|11039.4|11036.1|11020.1|11015.7|475
1653039600000|2022-05-20 09:40:00|11037|11033|11017|11014.2|11044|11040.5|11011.7|11008.4|222
1653039900000|2022-05-20 09:45:00|11016.8|11014|11029.3|11026.5|11030|11026.9|11010.7|11007.9|327
1653040200000|2022-05-20 09:50:00|11030|11026|11024.3|11021.5|11033.8|11028.4|11018.3|11013.9|752
1653040500000|2022-05-20 09:55:00|11024.4|11021.6|11036.2|11032.2|11039|11036.2|11022.9|11019.1|831
1653040800000|2022-05-20 10:00:00|11035.5|11032.7|11043.7|11040.9|11049.5|11046.6|11032.4|11029.5|1238
1653041100000|2022-05-20 10:05:00|11043.3|11040.5|11083.6|11080.8|11089.4|11086.6|11043.3|11040.5|1475
1653041400000|2022-05-20 10:10:00|11083.4|11080.6|11067.4|11064.6|11086.2|11082.6|11065.1|11062.3|665
1653041700000|2022-05-20 10:15:00|11068|11065.2|11064.2|11060.2|11072.4|11069.6|11057.4|11053.9|741
1653042000000|2022-05-20 10:20:00|11064.1|11061.3|11065.4|11062.6|11068.9|11065.6|11055.4|11052.6|261
1653042300000|2022-05-20 10:25:00|11065.9|11061.9|11071.7|11068.9|11072.2|11069.4|11057.1|11053.9|766
1653042600000|2022-05-20 10:30:00|11072.2|11069.4|11073.9|11071.1|11079.1|11075.7|11065.7|11062.4|665
1653042900000|2022-05-20 10:35:00|11076.7|11072.7|11083.9|11081.1|11095.6|11092.7|11072.3|11069.5|1347
1653043200000|2022-05-20 10:40:00|11086.8|11078.8|11076.2|11073.4|11095|11091.8|11064.7|11061.8|509
1653043500000|2022-05-20 10:45:00|11077.3|11073.3|11076.5|11073.7|11078.8|11074.9|11065.4|11062.4|473
1653043800000|2022-05-20 10:50:00|11077|11073|11083.9|11081.1|11087.9|11084.6|11075.2|11072.3|422
1653044100000|2022-05-20 10:55:00|11084.4|11081.6|11087.1|11084.3|11090.3|11087.5|11083.9|11081.1|649
1653044400000|2022-05-20 11:00:00|11087.2|11084.4|11085.2|11082.4|11088.9|11086.1|11074.9|11072.1|638
1653044700000|2022-05-20 11:05:00|11085|11082.2|11086|11083.2|11086.9|11084.1|11080.9|11077.8|395
1653045000000|2022-05-20 11:10:00|11085|11082.2|11099.5|11096.7|11100.7|11097.9|11081.4|11078.6|1560
1653045300000|2022-05-20 11:15:00|11099.6|11096.8|11102.4|11099.6|11107.3|11104.5|11099.2|11096.2|518
1653045600000|2022-05-20 11:20:00|11103.2|11100.4|11079.5|11076.7|11109.6|11106.8|11068.2|11064.8|962
1653045900000|2022-05-20 11:25:00|11079.9|11075.9|11077.5|11073.5|11081.2|11077.8|11071.5|11068.7|458
1653046200000|2022-05-20 11:30:00|11077.8|11073.8|11082.4|11079.6|11088.9|11086.1|11072.7|11069.9|471
1653046500000|2022-05-20 11:35:00|11082.1|11079.3|11089.7|11085.7|11098.9|11095.7|11079.8|11076.8|726
1653046800000|2022-05-20 11:40:00|11089.3|11086.5|11098.1|11095.3|11103.2|11099.9|11084.6|11079.9|813
1653047100000|2022-05-20 11:45:00|11097.8|11095|11091.6|11087.6|11105.3|11102.5|11084.8|11080.7|194
1653047400000|2022-05-20 11:50:00|11091.9|11087.9|11104|11100|11111.9|11109.1|11088.8|11086|439
1653047700000|2022-05-20 11:55:00|11104.5|11100.5|11102.1|11098.1|11112.2|11109.1|11097.3|11094.1|822
1653048000000|2022-05-20 12:00:00|11102.5|11098.5|11114.7|11110.7|11125.8|11123|11096.2|11093.4|968
1653048300000|2022-05-20 12:05:00|11114.4|11110.4|11090.3|11087.5|11114.7|11111.8|11080.8|11078|540
1653048600000|2022-05-20 12:10:00|11091.4|11087.4|11079.3|11076.5|11103.9|11101.1|11077.7|11073.7|619
1653048900000|2022-05-20 12:15:00|11079.7|11076.9|11073|11070.2|11085.3|11080.7|11066.1|11062.8|882
1653049200000|2022-05-20 12:20:00|11073.7|11069.7|11061.4|11057.4|11081.6|11077.8|11059.7|11054.3|180
1653049500000|2022-05-20 12:25:00|11061.8|11057.8|11055.4|11052.6|11072.1|11068.2|11048.1|11044.1|457
1653049800000|2022-05-20 12:30:00|11054.9|11052.1|11063.4|11059.4|11067.2|11064.1|11047.4|11043.8|285
1653050100000|2022-05-20 12:35:00|11063|11060.2|11067|11064.2|11074.7|11070.8|11056.3|11053.5|365
1653050400000|2022-05-20 12:40:00|11067.6|11064.8|11072.9|11070.1|11075.1|11071.4|11054.7|11051.2|670
1653050700000|2022-05-20 12:45:00|11072.6|11069.8|11052.2|11049.4|11074|11071.1|11045.9|11042.7|654
1653051000000|2022-05-20 12:50:00|11051.9|11049.1|11060.2|11056.2|11071.5|11068.3|11048|11044.6|1728
1653051300000|2022-05-20 12:55:00|11059.2|11055.2|11045.8|11041.8|11066.6|11063.2|11043.6|11040.8|619
1653051600000|2022-05-20 13:00:00|11044.4|11041.6|11061.8|11057.8|11065.8|11062.5|11013.7|11010|2981
1653051900000|2022-05-20 13:05:00|11060.7|11057.9|11005.7|11002.9|11082.4|11078.4|10987.7|10984.8|2089
1653052200000|2022-05-20 13:10:00|11006.4|11002.4|11006.7|11003.9|11032.7|11028.2|10993.7|10990.8|1573
1653052500000|2022-05-20 13:15:00|11006|11003.2|11026|11023.2|11040.7|11037.5|11006|11002.8|866
1653052800000|2022-05-20 13:20:00|11027.4|11023.4|11050.6|11046.6|11055.7|11052.1|11025.3|11020.2|555
1653053100000|2022-05-20 13:25:00|11051|11047|11066.6|11062.6|11072.8|11069|11036.9|11033.6|777
1653053400000|2022-05-20 13:30:00|11065.5|11062.7|11069.9|11065.9|11083.9|11081|11060.5|11057.6|1341
1653053700000|2022-05-20 13:35:00|11069.1|11066.3|11124.5|11121.7|11130.2|11127|11067.1|11063.9|1574
1653054000000|2022-05-20 13:40:00|11125.2|11121.2|11116.8|11114|11145.1|11142.3|11115.9|11112.5|1985
1653054300000|2022-05-20 13:45:00|11116.1|11113.3|11087.2|11084.4|11117.6|11114.8|11083.2|11079.9|1794
1653054600000|2022-05-20 13:50:00|11088.3|11084.3|11071.3|11067.3|11091.9|11089|11058.2|11055.4|1268
1653054900000|2022-05-20 13:55:00|11071.6|11067.6|11090.9|11086.9|11102.4|11099|11068|11065.2|1060
1653055200000|2022-05-20 14:00:00|11090.2|11086.2|11082.8|11078.8|11106.9|11103.6|11079.9|11076.6|1017
1653055500000|2022-05-20 14:05:00|11083.4|11079.4|11052.6|11048.6|11093.3|11089.2|11038.3|11035.2|1603
1653055800000|2022-05-20 14:10:00|11052.2|11049.4|11065.2|11061.2|11069.2|11065.7|11036.8|11033.3|1081
1653056100000|2022-05-20 14:15:00|11067|11063|11040.7|11037.9|11075.7|11071.3|11038.3|11035.4|1387
1653056400000|2022-05-20 14:20:00|11040.5|11037.7|11034.4|11031.6|11043.3|11039.2|11013.3|11010.5|1518
1653056700000|2022-05-20 14:25:00|11034|11031.2|11061.5|11058.7|11077.8|11073.4|11033.6|11030.1|1264
1653057000000|2022-05-20 14:30:00|11060.8|11058|11099.6|11096.8|11102.8|11099.6|11058.4|11054.9|1773
1653057300000|2022-05-20 14:35:00|11099.9|11097.1|11090.9|11088.1|11101.2|11098.1|11069|11065.1|1071
1653057600000|2022-05-20 14:40:00|11091.3|11088.5|11089|11085|11098.3|11094.4|11072.6|11069.4|891
1653057900000|2022-05-20 14:45:00|11087.9|11085.1|11083.9|11081.1|11098.9|11096.1|11071.9|11068.3|1118
1653058200000|2022-05-20 14:50:00|11084.1|11081.3|11049.8|11045.8|11089|11086.1|11040.5|11037.4|993
1653058500000|2022-05-20 14:55:00|11049.5|11045.5|11057.3|11054.5|11077.5|11074.1|11043.4|11040|1346
1653058800000|2022-05-20 15:00:00|11057.1|11054.3|11040.6|11037.8|11066.7|11063.5|11033|11027.9|939
1653059100000|2022-05-20 15:05:00|11041.6|11038.8|11065.9|11063.1|11070|11066.7|11031.6|11028.7|1030
1653059400000|2022-05-20 15:10:00|11067.6|11063.6|11069.4|11066.6|11072.9|11070.1|11045.6|11042.3|1404
1653059700000|2022-05-20 15:15:00|11069.8|11067|11065.8|11063|11071.2|11067.3|11050.5|11047.7|1709
1653060000000|2022-05-20 15:20:00|11065.1|11062.3|11058.4|11055.6|11071.7|11068.9|11047.5|11043.1|1680
1653060300000|2022-05-20 15:25:00|11058.1|11055.3|11058.1|11055.3|11083.5|11080.6|11046.4|11042.9|2489
1653060600000|2022-05-20 15:30:00|11058.6|11055.8|11062.6|11059.8|11078.4|11075.3|11050.3|11047.2|2357
1653060900000|2022-05-20 15:35:00|11062.3|11059.5|11053.7|11050.9|11066|11063.2|11040.2|11036.8|992
1653061200000|2022-05-20 15:40:00|11054.4|11051.6|11054.8|11052|11075.8|11071.9|11051.4|11047.9|1334
1653061500000|2022-05-20 15:45:00|11054.5|11051.7|11075.7|11072.9|11085.8|11082.9|11053.3|11049.6|1008
1653061800000|2022-05-20 15:50:00|11076.5|11072.5|11075.6|11072.8|11110.6|11107.8|11072|11069.2|1109
1653062100000|2022-05-20 15:55:00|11076.7|11072.7|11067.7|11064.9|11087.4|11084.5|11066.3|11062.8|654
1653062400000|2022-05-20 16:00:00|11068|11065.2|11000.5|10996.5|11071|11068.2|10996.7|10990.7|1949
1653062700000|2022-05-20 16:05:00|11000.2|10997.4|11010.3|11007.5|11029.4|11026.1|11000.2|10997.4|1192
1653063000000|2022-05-20 16:10:00|11011|11008.2|11021.3|11017.3|11029.3|11026|11001.5|10998.7|551
1653063300000|2022-05-20 16:15:00|11021.6|11017.6|10996.7|10992.7|11022.8|11020|10996.2|10992.7|510
1653063600000|2022-05-20 16:20:00|10994.6|10991.8|10994.4|10991.6|11012|11008.8|10983.3|10980.1|1372
1653063900000|2022-05-20 16:25:00|10994.1|10991.3|10989|10986.2|10996.8|10993.6|10975.8|10972.5|1041
1653064200000|2022-05-20 16:30:00|10989.3|10986.5|10997.4|10993.4|11002.8|11000|10980.8|10976|1054
1653064500000|2022-05-20 16:35:00|10997|10994.2|10984.1|10980.1|10997.8|10994.2|10967|10963.8|636
1653064800000|2022-05-20 16:40:00|10984.4|10980.4|10958.4|10954.4|10990.5|10984.9|10955.6|10952.4|722
1653065100000|2022-05-20 16:45:00|10958.7|10954.7|10977.7|10973.7|10980.9|10975.5|10956.7|10952.9|729
1653065400000|2022-05-20 16:50:00|10977.4|10973.4|10997.5|10994.7|11004.1|11000.7|10974.6|10971|1049
1653065700000|2022-05-20 16:55:00|10997.1|10994.3|11014.7|11011.9|11018.8|11015.2|10993.3|10990|1310
1653066000000|2022-05-20 17:00:00|11015.2|11011.2|10955.3|10951.3|11015.5|11011.6|10920.1|10912.8|1920
1653066300000|2022-05-20 17:05:00|10954.6|10950.6|10975.1|10971.1|10992.8|10988.8|10952.3|10947.1|779
1653066600000|2022-05-20 17:10:00|10975|10972.2|10972.5|10968.5|10981.8|10978.6|10954.7|10951.2|392
1653066900000|2022-05-20 17:15:00|10971.8|10967.8|10981.5|10977.5|10985.1|10981.9|10951.3|10946.7|384
1653067200000|2022-05-20 17:20:00|10980.8|10976.8|10992.7|10988.7|11007.8|11002.4|10979.3|10976.1|453
1653067500000|2022-05-20 17:25:00|10992|10988|10998.9|10996.1|11009|11005.8|10972.3|10968.4|459
1653067800000|2022-05-20 17:30:00|10999.3|10996.5|11041.6|11037.6|11046.4|11041.7|10995.9|10990.5|1305
1653068100000|2022-05-20 17:35:00|11040.8|11038|11066.4|11063.6|11070|11064.6|11036.8|11033.3|1074
1653068400000|2022-05-20 17:40:00|11067.1|11063.1|11094.4|11090.4|11099.6|11096.2|11060.1|11055|1112
1653068700000|2022-05-20 17:45:00|11093.3|11090.5|11090.1|11086.1|11109.6|11105.2|11082.4|11078.8|891
1653069000000|2022-05-20 17:50:00|11089.8|11085.8|11103.7|11099.7|11110.4|11106.8|11085.9|11081.6|640
1653069300000|2022-05-20 17:55:00|11103.3|11100.5|11119.8|11117|11119.8|11117|11098.7|11095.1|730
1653069600000|2022-05-20 18:00:00|11118.1|11115.8|11102.9|11098.9|11124.4|11121.5|11092.7|11087.8|1305
1653069900000|2022-05-20 18:05:00|11099.7|11096.9|11092.6|11089.8|11103.9|11100.3|11075.6|11072.2|2307
1653070200000|2022-05-20 18:10:00|11093.4|11090.6|11086.7|11082.7|11109.5|11106.7|11081.3|11077.8|1003
1653070500000|2022-05-20 18:15:00|11087.1|11083.1|11087.9|11085.1|11097.9|11094.2|11070.2|11067.4|1440
1653070800000|2022-05-20 18:20:00|11084.7|11080.7|11082|11079.2|11094.7|11091.4|11064.6|11061|2642
1653071100000|2022-05-20 18:25:00|11081.6|11078.8|11074.5|11071.7|11096.6|11091.8|11064.8|11062|4462
1653071400000|2022-05-20 18:30:00|11074.2|11071.4|11053.8|11049.8|11079.6|11076.8|11049.7|11046.9|1431
1653071700000|2022-05-20 18:35:00|11053.4|11049.4|11051.6|11048.8|11067.3|11062.4|11042.5|11038.7|458
1653072000000|2022-05-20 18:40:00|11054.5|11046.5|11071.9|11069.1|11073.6|11070.6|11047.6|11044.7|202
1653072300000|2022-05-20 18:45:00|11072.3|11068.3|11083.8|11081|11087.8|11082.7|11062.9|11059|440
1653072600000|2022-05-20 18:50:00|11084.2|11081.4|11100.2|11096.2|11105.6|11102.8|11079.2|11074.1|253
1653072900000|2022-05-20 18:55:00|11100.6|11096.6|11099|11095|11105.3|11101.3|11089.2|11086.3|228
1653073200000|2022-05-20 19:00:00|11101.1|11093.1|11088.6|11084.6|11104.6|11100.7|11081.5|11077.5|178
1653073500000|2022-05-20 19:05:00|11090.1|11087.3|11081.2|11077.2|11093.7|11089|11078.4|11074.9|166
1653073800000|2022-05-20 19:10:00|11080.9|11076.9|11082.8|11078.8|11085|11081|11075.4|11070.6|88
1653074100000|2022-05-20 19:15:00|11083.1|11079.1|11089.8|11085.8|11098.6|11093.2|11067.7|11064.2|195
1653074400000|2022-05-20 19:20:00|11089.7|11086.9|11078.7|11074.7|11093.1|11089.8|11078|11072.8|155
1653074700000|2022-05-20 19:25:00|11078.6|11075.8|11094.6|11091.8|11100.3|11095.1|11072.5|11069.6|91
1653075000000|2022-05-20 19:30:00|11093.6|11090.8|11099.7|11095.7|11104.1|11101.1|11084.3|11081|136
1653075300000|2022-05-20 19:35:00|11099.4|11095.4|11108.2|11105.4|11112.5|11107.3|11098.1|11095.3|140
1653075600000|2022-05-20 19:40:00|11108.6|11105.8|11103|11099|11118.2|11115.4|11099.9|11097|234
1653075900000|2022-05-20 19:45:00|11102.6|11099.8|11114.6|11110.6|11116|11112.7|11099.9|11095.9|194
1653076200000|2022-05-20 19:50:00|11114.3|11111.5|11115.6|11111.6|11118|11115.2|11109.5|11106.6|178
1653076500000|2022-05-20 19:55:00|11115.2|11111.2|11118.5|11115.7|11119.7|11116.5|11108.1|11105.3|452
1653076800000|2022-05-20 20:00:00|11118.6|11115.8|11136.2|11133.4|11137.5|11134.7|11118.6|11115.8|232
1653077100000|2022-05-20 20:05:00|11136.6|11133.8|11136.8|11132.8|11142.2|11138.6|11133.2|11128.8|192
1653077400000|2022-05-20 20:10:00|11136.5|11132.5|11125.1|11121.1|11136.8|11133.3|11121.1|11115.7|125
1653077700000|2022-05-20 20:15:00|11124.4|11121.6|11121.8|11117.8|11126.5|11123.2|11116.4|11113|53
1653078000000|2022-05-20 20:20:00|11121.1|11117.1|11121.7|11117.7|11125.3|11120.2|11112.4|11108.9|58
1653078300000|2022-05-20 20:25:00|11122.1|11118.1|11124.8|11120.8|11126.8|11124|11115.3|11110.5|218
1653078600000|2022-05-20 20:30:00|11124.1|11120.1|11114.3|11111.5|11124.1|11120.5|11109.3|11106.5|74
1653078900000|2022-05-20 20:35:00|11114.6|11111.8|11113.4|11109.4|11121.9|11116|11108.4|11105.6|34
1653079200000|2022-05-20 20:40:00|11112.4|11108.4|11106.6|11102.6|11112.4|11109|11103.2|11099.8|68
1653079500000|2022-05-20 20:45:00|11107|11103|11090.1|11082.1|11108.1|11103.4|11082.1|11078.6|120
1653079800000|2022-05-20 20:50:00|11089.7|11081.7|11088.4|11080.4|11108.8|11104.5|11087.9|11080.4|168
1653080100000|2022-05-20 20:55:00|11088.9|11080.9|11088|11080|11092.4|11086|11080.4|11077.2|79
1653080400000|2022-05-20 21:00:00|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|0
1653256800000|2022-05-22 22:00:00|11078.4|11070.4|11077.9|11069.9|11094.3|11086.8|11040.6|11032.6|165
1653257100000|2022-05-22 22:05:00|11077.5|11069.5|11049.5|11041.5|11079.2|11074.7|11043.4|11038.3|48
1653257400000|2022-05-22 22:10:00|11048|11044|11057.5|11049.5|11063.4|11056|11048|11041.5|17
1653257700000|2022-05-22 22:15:00|11057|11049|11034.2|11026.2|11057|11049|11019|11013.2|49
1653258000000|2022-05-22 22:20:00|11034.6|11026.6|11031.9|11023.9|11042.4|11034.4|11012.9|11007.4|30
1653258300000|2022-05-22 22:25:00|11031.6|11023.6|11024.4|11016.4|11034.4|11026.7|11017.9|11009.9|59
1653258600000|2022-05-22 22:30:00|11024.2|11016.2|11017.1|11013.1|11027.2|11019.2|11014.8|11007.4|24
1653258900000|2022-05-22 22:35:00|11018.4|11010.4|10998.3|10990.3|11018.4|11010.4|10998.3|10990.3|39
1653259200000|2022-05-22 22:40:00|10998.4|10990.4|11009.4|11005.4|11013.3|11006.2|10997.4|10990.3|16
1653259500000|2022-05-22 22:45:00|11011.9|11003.9|11013.1|11005.1|11013.5|11007.6|11007.2|11001.5|51
1653259800000|2022-05-22 22:50:00|11011.6|11007.6|11027.4|11019.4|11031.3|11024.6|11011.2|11007.6|38
1653260100000|2022-05-22 22:55:00|11025.5|11021.5|11016.7|11012.7|11027|11022.3|11016.2|11008.6|7
1653260400000|2022-05-22 23:00:00|11016.6|11013.8|11030.9|11022.9|11032.2|11024.2|11015.5|11010.2|14
1653260700000|2022-05-22 23:05:00|11031.4|11023.4|11032.3|11024.3|11037.5|11031.3|11029.4|11023.4|2
1653261000000|2022-05-22 23:10:00|11033.1|11025.1|11037.8|11029.8|11042.3|11034.3|11031.2|11024.6|17
1653261300000|2022-05-22 23:15:00|11037.9|11029.9|11055.6|11047.6|11056|11048.5|11035.9|11029.6|14
1653261600000|2022-05-22 23:20:00|11055.5|11047.5|11059.5|11055.5|11062.7|11055.8|11050.6|11045.4|15
1653261900000|2022-05-22 23:25:00|11061.4|11053.4|11076.2|11068.2|11076.2|11068.3|11060.6|11052.6|20
1653262200000|2022-05-22 23:30:00|11076.6|11068.6|11075.2|11067.2|11081.2|11073.8|11066.3|11059.7|29
1653262500000|2022-05-22 23:35:00|11072.7|11068.7|11081.3|11073.3|11085.9|11077.9|11070.2|11062.9|7
1653262800000|2022-05-22 23:40:00|11080.5|11072.5|11077.1|11069.1|11089.7|11084.7|11076|11069.1|12
1653263100000|2022-05-22 23:45:00|11075.6|11071.6|11078.3|11070.3|11080.4|11072.4|11061.6|11055.6|30
1653263400000|2022-05-22 23:50:00|11078.7|11070.7|11078.7|11070.7|11081.9|11075.4|11077.3|11069.3|1
1653263700000|2022-05-22 23:55:00|11079.1|11071.1|11078.4|11070.4|11089.2|11081.2|11076.8|11068.8|9
1653264000000|2022-05-23 00:00:00|11077.7|11069.7|11056.3|11048.3|11077.7|11071.1|11051.5|11046.1|117
1653264300000|2022-05-23 00:05:00|11053.8|11049.8|11060.8|11052.8|11066.6|11060.8|11048.9|11042.8|40
1653264600000|2022-05-23 00:10:00|11063.8|11055.8|11076.3|11072.3|11082.8|11076.7|11061.9|11055.8|14
1653264900000|2022-05-23 00:15:00|11075.7|11071.7|11086.2|11083.4|11089.8|11084.4|11066.2|11060.8|9
1653265200000|2022-05-23 00:20:00|11086.3|11082.3|11097.1|11089.1|11098|11092.8|11086.2|11080.3|24
1653265500000|2022-05-23 00:25:00|11095.6|11091.6|11097.9|11089.9|11108.7|11103|11095.1|11088.7|34
1653265800000|2022-05-23 00:30:00|11098.3|11090.3|11099.3|11091.3|11101.7|11095.6|11089.2|11083.1|11
1653266100000|2022-05-23 00:35:00|11099.8|11091.8|11085.4|11081.4|11099.8|11092.4|11083.4|11077.3|50
1653266400000|2022-05-23 00:40:00|11085.8|11081.8|11089|11085|11096.3|11090.4|11081.4|11075.2|6
1653266700000|2022-05-23 00:45:00|11091.2|11083.2|11094.1|11090.1|11100.6|11095.8|11091.2|11083.2|8
1653267000000|2022-05-23 00:50:00|11098.2|11090.2|11095.2|11087.2|11098.2|11091.2|11089.6|11084.2|6
1653267300000|2022-05-23 00:55:00|11093.1|11089.1|11092.7|11088.7|11096.6|11090.7|11084.1|11078|36
1653267600000|2022-05-23 01:00:00|11092.4|11088.4|11129.4|11125.4|11131.9|11127.6|11080.8|11074.8|331
1653267900000|2022-05-23 01:05:00|11129|11125|11144.4|11140.4|11146.5|11142.7|11117.8|11111.9|286
1653268200000|2022-05-23 01:10:00|11143.9|11141.1|11149.3|11141.3|11156.9|11152.1|11141.1|11136.6|347
1653268500000|2022-05-23 01:15:00|11147.3|11143.3|11139.6|11135.6|11153.9|11149.9|11127.9|11122.9|102
1653268800000|2022-05-23 01:20:00|11139.1|11136.3|11147.5|11139.5|11154|11148.1|11130.9|11126.1|55
1653269100000|2022-05-23 01:25:00|11147.6|11139.6|11146.4|11138.4|11151.8|11145.9|11133.3|11127.4|44
1653269400000|2022-05-23 01:30:00|11146|11138|11136.3|11133.5|11150.4|11144.4|11135.5|11132|77
1653269700000|2022-05-23 01:35:00|11136.7|11132.7|11144.9|11140.9|11149.4|11143.9|11135.9|11132.4|80
1653270000000|2022-05-23 01:40:00|11145.4|11137.4|11138.4|11134.4|11146.6|11140.9|11134.3|11129.9|107
1653270300000|2022-05-23 01:45:00|11140.6|11132.6|11145.8|11141.8|11148.7|11144|11135|11131.4|150
1653270600000|2022-05-23 01:50:00|11144.7|11141.9|11137.7|11134.9|11149.1|11144.3|11135.4|11131.5|113
1653270900000|2022-05-23 01:55:00|11138.6|11135.8|11122.1|11118.1|11141.3|11135.8|11117.8|11112.7|297
1653271200000|2022-05-23 02:00:00|11124.6|11116.6|11119.8|11115.8|11135|11130.2|11115.7|11112.3|74
1653271500000|2022-05-23 02:05:00|11120.2|11116.2|11116.1|11112.1|11120.2|11116.5|11106.4|11102.9|155
1653271800000|2022-05-23 02:10:00|11116|11112|11127.9|11123.9|11134.4|11131.5|11113.6|11107.7|71
1653272100000|2022-05-23 02:15:00|11126.4|11123.6|11112.5|11108.5|11128|11123.6|11105.6|11102.2|39
1653272400000|2022-05-23 02:20:00|11113.7|11109.7|11109.8|11107|11114.3|11110.8|11105.3|11099.8|28
1653272700000|2022-05-23 02:25:00|11110.3|11107.5|11112.7|11108.7|11115|11109.9|11105.2|11101.4|25
1653273000000|2022-05-23 02:30:00|11113.1|11109.1|11120.3|11112.3|11124.9|11121.4|11109.3|11103.2|154
1653273300000|2022-05-23 02:35:00|11118.5|11114.5|11111.1|11103.1|11123.1|11117.6|11107.5|11103.1|43
1653273600000|2022-05-23 02:40:00|11110|11106|11097.8|11095|11111.5|11106.7|11097.6|11094.1|91
1653273900000|2022-05-23 02:45:00|11097.4|11094.6|11104.3|11096.3|11108.7|11104.4|11097.1|11092.7|39
1653274200000|2022-05-23 02:50:00|11102.3|11094.3|11110.1|11106.1|11112.2|11106.7|11094.6|11089.5|47
1653274500000|2022-05-23 02:55:00|11109.7|11105.7|11116.6|11108.6|11117.1|11112.5|11100.1|11093.8|22
1653274800000|2022-05-23 03:00:00|11117|11109|11129.5|11126.7|11130.6|11126.7|11108.9|11103.2|61
1653275100000|2022-05-23 03:05:00|11129.1|11126.3|11129.3|11126.5|11138.5|11135.7|11123.3|11118.3|95
1653275400000|2022-05-23 03:10:00|11129|11125|11136.8|11132.8|11141|11135|11122.9|11119.3|63
1653275700000|2022-05-23 03:15:00|11137.2|11133.2|11118.9|11114.9|11139.5|11133.6|11117.9|11112.7|30
1653276000000|2022-05-23 03:20:00|11118.4|11114.4|11118.2|11114.2|11129.3|11123.2|11115.2|11112|48
1653276300000|2022-05-23 03:25:00|11118.3|11114.3|11111.2|11108.4|11123.9|11117.9|11109.9|11106.8|64
1653276600000|2022-05-23 03:30:00|11112.3|11108.3|11114.9|11110.9|11117|11111.5|11107.3|11104.5|27
1653276900000|2022-05-23 03:35:00|11114.5|11110.5|11109.9|11105.9|11117|11111.5|11107.3|11104.1|5
1653277200000|2022-05-23 03:40:00|11110.1|11106.1|11109.8|11105.8|11111.9|11107.7|11107.4|11103|15
1653277500000|2022-05-23 03:45:00|11109.4|11105.4|11120.6|11116.6|11121.7|11117.8|11109.4|11105.4|33
1653277800000|2022-05-23 03:50:00|11120.2|11116.2|11117.8|11113.8|11120.6|11117.8|11114|11108.7|33
1653278100000|2022-05-23 03:55:00|11117.6|11113.6|11119.6|11116.8|11122.9|11119.4|11115.7|11111.9|8
1653278400000|2022-05-23 04:00:00|11119|11115|11119.7|11115.7|11122.2|11115.7|11115.6|11112.2|12
1653278700000|2022-05-23 04:05:00|11119.5|11115.5|11125.1|11121.1|11127.6|11121.3|11116.2|11112.7|20
1653279000000|2022-05-23 04:10:00|11125.5|11121.5|11132.8|11130|11134.2|11130|11125.2|11119.2|21
1653279300000|2022-05-23 04:15:00|11133.2|11130.4|11133.2|11129.2|11137.1|11132.8|11129.6|11124.8|26
1653279600000|2022-05-23 04:20:00|11132.5|11129.7|11128.6|11124.6|11135.4|11131.6|11124.9|11121.1|11
1653279900000|2022-05-23 04:25:00|11130.5|11122.5|11132.9|11130.1|11134.5|11130.1|11126.5|11121.1|3
1653280200000|2022-05-23 04:30:00|11133|11130.2|11130.5|11126.5|11137.5|11133.1|11130.2|11125.4|33
1653280500000|2022-05-23 04:35:00|11129.4|11126.6|11131.3|11127.3|11134.4|11129|11127.5|11122|5
1653280800000|2022-05-23 04:40:00|11130.9|11126.9|11126.9|11122.9|11134.8|11130|11126.9|11122.9|4
1653281100000|2022-05-23 04:45:00|11126.4|11123.6|11126.5|11122.5|11130.4|11124.5|11122.6|11117.4|6
1653281400000|2022-05-23 04:50:00|11126.9|11122.9|11123.7|11120.9|11128.7|11123.9|11122.9|11118.7|6
1653281700000|2022-05-23 04:55:00|11124.2|11120.2|11123.4|11119.4|11126.3|11122.8|11119.8|11115.8|26
1653282000000|2022-05-23 05:00:00|11122.4|11118.4|11119.2|11115.2|11124.5|11118.9|11107.9|11103.3|46
1653282300000|2022-05-23 05:05:00|11119.6|11115.6|11127.3|11123.3|11130.5|11126.1|11117.1|11111.7|33
1653282600000|2022-05-23 05:10:00|11129.5|11121.5|11125.7|11121.7|11129.5|11123.8|11122.6|11117.2|22
1653282900000|2022-05-23 05:15:00|11125.5|11121.5|11121.1|11117.1|11127.2|11122.6|11119.7|11114.2|7
1653283200000|2022-05-23 05:20:00|11120.1|11116.1|11139.4|11131.4|11139.8|11134.4|11120.1|11115.2|79
1653283500000|2022-05-23 05:25:00|11137.3|11133.3|11141.4|11137.4|11146.1|11142.9|11134.4|11131.3|235
1653283800000|2022-05-23 05:30:00|11142.2|11138.2|11144.7|11136.7|11148.2|11144.8|11133.3|11129.3|407
1653284100000|2022-05-23 05:35:00|11141.1|11138.3|11146.8|11142.8|11149.1|11146.3|11137.3|11131.3|111
1653284400000|2022-05-23 05:40:00|11145.7|11142.9|11139.4|11135.4|11149.1|11146.3|11137.3|11133.3|65
1653284700000|2022-05-23 05:45:00|11138.7|11134.7|11165.6|11162.8|11166.5|11163.7|11137.1|11133.2|730
1653285000000|2022-05-23 05:50:00|11166|11163.2|11168.7|11164.7|11173.7|11169.8|11163.2|11160.1|210
1653285300000|2022-05-23 05:55:00|11169.1|11165.1|11161.8|11159|11176.8|11172.4|11156.2|11152.5|363
1653285600000|2022-05-23 06:00:00|11162.3|11159.5|11137.6|11134.8|11165|11161.4|11137.6|11133.3|235
1653285900000|2022-05-23 06:05:00|11136.3|11133.5|11149.1|11146.3|11152.3|11147.7|11134.7|11130.7|245
1653286200000|2022-05-23 06:10:00|11148.7|11145.9|11159.4|11155.4|11175.6|11172.3|11144.4|11138.3|985
1653286500000|2022-05-23 06:15:00|11159.3|11156.5|11158.2|11154.2|11166.5|11160.6|11141.1|11135.1|348
1653286800000|2022-05-23 06:20:00|11158.8|11154.8|11141.5|11137.5|11165.2|11161.2|11140.4|11137.5|295
1653287100000|2022-05-23 06:25:00|11140.4|11137.6|11126.8|11124|11140.4|11137.6|11114|11111.2|334
1653287400000|2022-05-23 06:30:00|11127.9|11123.9|11134.4|11131.6|11143.5|11139.5|11119.9|11114.4|287
1653287700000|2022-05-23 06:35:00|11133.9|11131.1|11133.4|11129.4|11145.5|11142.1|11125.1|11122.3|419
1653288000000|2022-05-23 06:40:00|11133.2|11129.2|11143.7|11140.9|11153.4|11150|11130.5|11126.7|349
1653288300000|2022-05-23 06:45:00|11144.2|11140.2|11147.8|11143.8|11158.9|11153.5|11143.2|11137.3|117
1653288600000|2022-05-23 06:50:00|11150.1|11146.1|11141.3|11137.3|11153.9|11149.2|11138.9|11133.4|69
1653288900000|2022-05-23 06:55:00|11140.9|11136.9|11137.7|11133.7|11156.4|11151.2|11130.9|11125.8|120
1653289200000|2022-05-23 07:00:00|11137.9|11133.9|11173.9|11171.1|11177.7|11174.9|11136.5|11133.3|480
1653289500000|2022-05-23 07:05:00|11174.4|11170.4|11170.5|11167.7|11174.4|11171.5|11159.9|11156.5|463
1653289800000|2022-05-23 07:10:00|11171.2|11167.2|11169.4|11166.6|11177.6|11174.3|11160.3|11157.4|391
1653290100000|2022-05-23 07:15:00|11170.9|11168.1|11167.1|11163.1|11174.9|11172.1|11161.3|11157.3|175
1653290400000|2022-05-23 07:20:00|11167.4|11163.4|11169.2|11166.4|11174.2|11170.1|11157.3|11154.5|290
1653290700000|2022-05-23 07:25:00|11170.3|11166.3|11164.9|11160.9|11178.8|11175.5|11162.6|11158.8|193
1653291000000|2022-05-23 07:30:00|11164.7|11160.7|11165.2|11161.2|11176|11172|11158.4|11155.5|551
1653291300000|2022-05-23 07:35:00|11163.3|11159.3|11152.1|11149.3|11171|11168.1|11147.6|11144.2|508
1653291600000|2022-05-23 07:40:00|11152.5|11149.7|11140.4|11137.6|11155.2|11151.9|11140.4|11137.6|386
1653291900000|2022-05-23 07:45:00|11140.5|11137.7|11156.3|11153.5|11156.9|11154.1|11138.4|11135.6|307
1653292200000|2022-05-23 07:50:00|11156.7|11153.9|11177.6|11174.8|11178.2|11175.3|11154.7|11151.2|683
1653292500000|2022-05-23 07:55:00|11177.1|11174.3|11189.1|11186.3|11189.1|11186.3|11173.5|11170.6|1244
1653292800000|2022-05-23 08:00:00|11189|11186.2|11185.8|11183|11199.2|11196.3|11176.7|11173.9|788
1653293100000|2022-05-23 08:05:00|11187.5|11183.5|11173.8|11171|11190.1|11186.6|11169.4|11166.3|291
1653293400000|2022-05-23 08:10:00|11174.5|11170.5|11153.3|11150.5|11181.3|11178.2|11150.6|11146.6|636
1653293700000|2022-05-23 08:15:00|11153.8|11149.8|11141.9|11137.9|11156.4|11151.8|11128.4|11125.6|777
1653294000000|2022-05-23 08:20:00|11142.4|11138.4|11180.2|11176.2|11186.5|11183.7|11137.9|11134.2|892
1653294300000|2022-05-23 08:25:00|11179.5|11176.7|11161.6|11157.6|11179.5|11176.7|11150.5|11147.7|3014
1653294600000|2022-05-23 08:30:00|11161.1|11158.3|11142.5|11139.7|11161.6|11158.3|11141|11138.2|2953
1653294900000|2022-05-23 08:35:00|11142.8|11138.8|11119.6|11116.8|11145|11142.2|11110.3|11105.2|1439
1653295200000|2022-05-23 08:40:00|11120|11117.2|11084.3|11080.3|11120.1|11117.2|11082.8|11077|1122
1653295500000|2022-05-23 08:45:00|11082.8|11080|11112.4|11109.6|11112.9|11109.6|11072.6|11069.1|993
1653295800000|2022-05-23 08:50:00|11112.5|11108.5|11115.4|11111.4|11124.6|11118.8|11098.9|11095.5|636
1653296100000|2022-05-23 08:55:00|11114.7|11111.9|11116.8|11112.8|11126.4|11122.4|11112.7|11109.5|494
1653296400000|2022-05-23 09:00:00|11117.6|11113.6|11124.9|11122.1|11127.6|11123.6|11103.9|11100.4|969
1653296700000|2022-05-23 09:05:00|11123.5|11120.7|11150|11146|11161.2|11157.3|11123.5|11120|1190
1653297000000|2022-05-23 09:10:00|11149.5|11146.7|11171.2|11167.2|11177.1|11172.4|11137.6|11133.8|1118
1653297300000|2022-05-23 09:15:00|11170.7|11167.9|11170.5|11167.7|11175|11172.2|11152.5|11148.9|423
1653297600000|2022-05-23 09:20:00|11170.6|11167.8|11171.3|11167.3|11179|11175.2|11155|11151.7|1228
1653297900000|2022-05-23 09:25:00|11171.7|11167.7|11166.2|11163.4|11174.6|11170.2|11158.2|11155.3|118
1653298200000|2022-05-23 09:30:00|11166.6|11163.8|11187.5|11184.7|11200.2|11197.3|11158.8|11155.4|941
1653298500000|2022-05-23 09:35:00|11187.8|11183.8|11185.3|11181.3|11209.5|11204.7|11181.9|11178.4|1338
1653298800000|2022-05-23 09:40:00|11185.4|11181.4|11176.4|11172.4|11185.8|11182.1|11171.9|11168.6|494
1653299100000|2022-05-23 09:45:00|11175.4|11171.4|11172.7|11168.7|11180.9|11178.1|11164|11160.3|519
1653299400000|2022-05-23 09:50:00|11172.9|11169.9|11183.2|11180.4|11186.2|11183.4|11168.3|11164.8|461
1653299700000|2022-05-23 09:55:00|11183.9|11179.9|11191|11188.2|11196.6|11193.2|11177.2|11174.4|475
1653300000000|2022-05-23 10:00:00|11191.5|11187.5|11199.1|11195.1|11200.7|11197.3|11183.5|11179.5|770
1653300300000|2022-05-23 10:05:00|11198.6|11195.8|11183.4|11179.4|11216.5|11212.5|11179.1|11176.3|994
1653300600000|2022-05-23 10:10:00|11182.6|11178.6|11171.3|11168.5|11183|11179|11169.7|11166.4|314
1653300900000|2022-05-23 10:15:00|11173.3|11170.5|11180.7|11177.9|11182.3|11178.5|11166.6|11163.7|574
1653301200000|2022-05-23 10:20:00|11180.3|11177.5|11175.7|11172.9|11181.8|11178.5|11171.5|11167.8|333
1653301500000|2022-05-23 10:25:00|11176.6|11173.8|11185.5|11182.7|11191.6|11187.8|11171.5|11167.6|160
1653301800000|2022-05-23 10:30:00|11185.6|11182.8|11185.8|11183|11190.6|11186.2|11170|11166.3|314
1653302100000|2022-05-23 10:35:00|11186.3|11182.3|11184.3|11180.3|11186.8|11184|11168.6|11165.7|581
1653302400000|2022-05-23 10:40:00|11183.9|11179.9|11184.1|11181.3|11189.4|11186|11170|11166.2|325
1653302700000|2022-05-23 10:45:00|11184.5|11181.7|11173.2|11169.2|11189.7|11184.7|11169.5|11166.2|241
1653303000000|2022-05-23 10:50:00|11173.6|11169.6|11166.4|11162.4|11179|11175.8|11160.7|11156.8|600
1653303300000|2022-05-23 10:55:00|11168.5|11160.5|11192.9|11188.9|11197.5|11192.6|11163.3|11160|760
1653303600000|2022-05-23 11:00:00|11192.4|11189.6|11211.4|11203.4|11214.4|11208.5|11189.3|11186.1|790
1653303900000|2022-05-23 11:05:00|11209.5|11205.5|11186.3|11182.3|11211.8|11208.4|11182.7|11178|626
1653304200000|2022-05-23 11:10:00|11185.7|11181.7|11167.8|11163.8|11186.9|11183.8|11158.4|11154.9|933
1653304500000|2022-05-23 11:15:00|11167|11164.2|11164.7|11161.9|11170.8|11167.5|11155.5|11151.3|337
1653304800000|2022-05-23 11:20:00|11164.3|11161.5|11160.9|11158.1|11168.4|11164.5|11157.1|11153.1|288
1653305100000|2022-05-23 11:25:00|11161.6|11157.6|11154.9|11152.1|11165.4|11162.5|11148.3|11143.8|902
1653305400000|2022-05-23 11:30:00|11155.6|11151.6|11146.5|11142.5|11161.8|11158.6|11142.9|11139.5|1544
1653305700000|2022-05-23 11:35:00|11146.9|11142.9|11144.4|11141.6|11151.9|11148.6|11142.1|11139.3|686
1653306000000|2022-05-23 11:40:00|11144.8|11142|11145.6|11142.8|11148.5|11145.6|11135.7|11132.3|454
1653306300000|2022-05-23 11:45:00|11146.7|11142.7|11148.1|11145.3|11156.8|11153.4|11143.5|11138.7|385
1653306600000|2022-05-23 11:50:00|11148.2|11145.4|11140.5|11137.7|11152.8|11150|11140.1|11136.2|208
1653306900000|2022-05-23 11:55:00|11141.2|11137.2|11140.6|11137.8|11149.1|11144.8|11137.1|11131.7|224
1653307200000|2022-05-23 12:00:00|11140.3|11137.5|11163.5|11160.7|11169.8|11166.9|11139.5|11135.1|1193
1653307500000|2022-05-23 12:05:00|11161.9|11159.1|11158.7|11154.7|11173.3|11169.9|11158|11154.1|489
1653307800000|2022-05-23 12:10:00|11159.1|11156.3|11153.8|11151|11159.6|11156.7|11152.6|11149.2|357
1653308100000|2022-05-23 12:15:00|11153|11150.2|11152.4|11149.6|11168|11164.4|11152.4|11149.3|692
1653308400000|2022-05-23 12:20:00|11152.8|11150|11147.4|11143.4|11164.7|11160.4|11143|11139.7|453
1653308700000|2022-05-23 12:25:00|11146.7|11143.9|11153.7|11150.9|11155.5|11151.1|11143.3|11137.9|368
1653309000000|2022-05-23 12:30:00|11154.4|11150.4|11138.2|11134.2|11161.4|11158.1|11136.3|11132.8|643
1653309300000|2022-05-23 12:35:00|11137.1|11134.3|11153.4|11149.4|11157.4|11153.6|11129.1|11126.3|1015
1653309600000|2022-05-23 12:40:00|11152.7|11149.9|11153.3|11149.3|11160.7|11157.8|11147.7|11143.9|334
1653309900000|2022-05-23 12:45:00|11153.2|11150.4|11165|11162.2|11167.9|11164.5|11153.1|11149.5|309
1653310200000|2022-05-23 12:50:00|11163.8|11161|11169.6|11166.8|11182.9|11179.9|11163.8|11161|1205
1653310500000|2022-05-23 12:55:00|11169.7|11165.7|11135|11131|11170.7|11167.2|11124.6|11121.5|1484
1653310800000|2022-05-23 13:00:00|11134.8|11130.8|11133|11130.2|11152|11148.5|11103.5|11100.7|1788
1653311100000|2022-05-23 13:05:00|11132.2|11129.4|11100.3|11097.5|11132.8|11129.4|11086.4|11083.2|1196
1653311400000|2022-05-23 13:10:00|11101.4|11098.6|11079.6|11076.8|11105.3|11099.8|11076.3|11073.1|2156
1653311700000|2022-05-23 13:15:00|11080.1|11077.3|11048.8|11046|11086.7|11083.2|11034.3|11030.3|1781
1653312000000|2022-05-23 13:20:00|11049.2|11046.4|11043.3|11039.3|11050.4|11046.4|11018.5|11014.5|2088
1653312300000|2022-05-23 13:25:00|11042.9|11038.9|11052|11049.2|11057.5|11053.6|11031.4|11028.3|860
1653312600000|2022-05-23 13:30:00|11052.5|11048.5|11106.3|11103.5|11107.1|11103.5|11046.4|11041.6|1683
1653312900000|2022-05-23 13:35:00|11106.5|11103.7|11084.3|11081.5|11118.9|11114.4|11074.3|11071|1285
1653313200000|2022-05-23 13:40:00|11084.8|11080.8|11100.9|11098.1|11101.6|11098.1|11073.7|11070.4|698
1653313500000|2022-05-23 13:45:00|11100.5|11097.7|11102.1|11099.3|11116.5|11112.1|11090.3|11086.8|729
1653313800000|2022-05-23 13:50:00|11101.7|11098.9|11110.8|11108|11126.5|11123.2|11101.7|11098.9|454
1653314100000|2022-05-23 13:55:00|11111.3|11107.3|11087.5|11083.5|11116.7|11113.4|11072.6|11069.3|647
1653314400000|2022-05-23 14:00:00|11088.3|11084.3|11067.1|11063.1|11090.4|11084.8|11036.8|11033.9|1178
1653314700000|2022-05-23 14:05:00|11066.7|11062.7|11048.8|11044.8|11088.1|11084.2|11046.7|11043|2722
1653315000000|2022-05-23 14:10:00|11049.6|11045.6|11047.6|11044.8|11072.7|11068.3|11041.2|11037.4|1320
1653315300000|2022-05-23 14:15:00|11047.2|11044.4|11046.9|11044.1|11051.1|11046.1|11008.1|11004.8|3159
1653315600000|2022-05-23 14:20:00|11046.5|11043.7|11042.2|11038.2|11048.4|11045.1|11009.1|11005.8|1670
1653315900000|2022-05-23 14:25:00|11042.6|11038.6|11027.2|11024.4|11046.1|11041.7|10987.2|10984.4|1755
1653316200000|2022-05-23 14:30:00|11026.8|11024|11011.7|11007.7|11029.8|11026.4|10999.4|10995.9|644
1653316500000|2022-05-23 14:35:00|11011|11008.2|10998.8|10996|11016|11013.2|10984.8|10982|1085
1653316800000|2022-05-23 14:40:00|10999.9|10995.9|11033.6|11030.8|11036.1|11032.7|10992.6|10987.8|1069
1653317100000|2022-05-23 14:45:00|11033.7|11029.7|11040.8|11036.8|11057.1|11054.3|11017.5|11014|1437
1653317400000|2022-05-23 14:50:00|11041.6|11037.6|11018|11014|11050.8|11046.9|11008.9|11005.5|1338
1653317700000|2022-05-23 14:55:00|11017.3|11014.5|11031.1|11028.3|11038.1|11032.9|11001.6|10998.8|2531
1653318000000|2022-05-23 15:00:00|11031.5|11028.7|11062.1|11058.1|11065.5|11062.7|11029.7|11026.8|1783
1653318300000|2022-05-23 15:05:00|11062|11059.2|11075.1|11072.3|11075.9|11073|11056.4|11053.6|1924
1653318600000|2022-05-23 15:10:00|11076.3|11073.5|11110.9|11106.9|11113.2|11110.4|11076.3|11072.7|3125
1653318900000|2022-05-23 15:15:00|11110.4|11107.6|11078.1|11075.3|11118.5|11115|11065|11060|1571
1653319200000|2022-05-23 15:20:00|11078.6|11074.6|11087.1|11084.3|11097.6|11094.1|11070.3|11066.8|1528
1653319500000|2022-05-23 15:25:00|11087.6|11083.6|11126.5|11123.7|11131.5|11128.7|11081.3|11077.8|5000
1653319800000|2022-05-23 15:30:00|11126.3|11123.5|11123.2|11119.2|11126.3|11123.5|11100.2|11097.4|3495
1653320100000|2022-05-23 15:35:00|11122.7|11119.9|11110.7|11106.7|11124.4|11121.6|11103|11099.6|1278
1653320400000|2022-05-23 15:40:00|11110.2|11107.4|11108.8|11106|11116.9|11114.1|11094.7|11091.7|934
1653320700000|2022-05-23 15:45:00|11109.4|11106.6|11101.2|11098.4|11117.1|11113.6|11091.8|11088|595
1653321000000|2022-05-23 15:50:00|11101.6|11098.8|11101.4|11097.4|11110.6|11106.2|11088.2|11084.9|698
1653321300000|2022-05-23 15:55:00|11101|11098.2|11095.6|11091.6|11109.6|11106.5|11087.3|11083.4|721
1653321600000|2022-05-23 16:00:00|11096.6|11092.6|11127.3|11124.5|11128.4|11125.5|11087.9|11085.1|1013
1653321900000|2022-05-23 16:05:00|11125.9|11123.1|11127.8|11125|11136.7|11133.9|11111.3|11107.8|2206
1653322200000|2022-05-23 16:10:00|11127.9|11123.9|11108|11105.2|11127.9|11124|11102.2|11099.4|656
1653322500000|2022-05-23 16:15:00|11107.6|11104.8|11111.9|11109.1|11117.9|11115|11105.6|11102.5|334
1653322800000|2022-05-23 16:20:00|11111.8|11109|11110.5|11107.7|11119.5|11115.6|11102.6|11099.3|620
1653323100000|2022-05-23 16:25:00|11111.3|11108.5|11105.8|11101.8|11120.6|11115.2|11095.1|11091.4|470
1653323400000|2022-05-23 16:30:00|11105.3|11102.5|11079.9|11075.9|11107.3|11104.4|11077.2|11073.8|743
1653323700000|2022-05-23 16:35:00|11079.4|11075.4|11087.5|11084.7|11092|11089.1|11078.7|11075.4|471
1653324000000|2022-05-23 16:40:00|11087.6|11083.6|11076.4|11072.4|11089.6|11085.9|11072.7|11069.4|743
1653324300000|2022-05-23 16:45:00|11075.9|11073.1|11086.3|11082.3|11089.4|11086.6|11075.9|11073|504
1653324600000|2022-05-23 16:50:00|11085.8|11083|11056.9|11052.9|11086.8|11083.4|11047.4|11044.6|1213
1653324900000|2022-05-23 16:55:00|11056.5|11052.5|11062.7|11058.7|11064.5|11061.1|11047.4|11044|842
1653325200000|2022-05-23 17:00:00|11062.6|11059.8|11056.6|11053.8|11066.6|11063.8|11054.5|11051.6|306
1653325500000|2022-05-23 17:05:00|11057.1|11053.1|11071.2|11067.2|11086.6|11083.1|11056.5|11053.1|1089
1653325800000|2022-05-23 17:10:00|11071|11067|11066|11062|11074.1|11069.3|11055.7|11052.4|628
1653326100000|2022-05-23 17:15:00|11065.6|11061.6|11056.4|11052.4|11070|11066.3|11048.1|11044.9|900
1653326400000|2022-05-23 17:20:00|11056.8|11052.8|11059|11056.2|11068.7|11065|11043.7|11040.9|872
1653326700000|2022-05-23 17:25:00|11058.6|11055.8|11076.6|11073.8|11079.7|11076.9|11052.4|11048.7|646
1653327000000|2022-05-23 17:30:00|11076.2|11073.4|11076.6|11073.8|11079.3|11075.4|11058.4|11054.9|983
1653327300000|2022-05-23 17:35:00|11076.2|11073.4|11086.2|11082.2|11092.8|11089.8|11073|11070.2|1219
1653327600000|2022-05-23 17:40:00|11085.7|11082.9|11087.3|11084.5|11092.2|11089.3|11075.8|11072.6|405
1653327900000|2022-05-23 17:45:00|11087.8|11083.8|11100.6|11096.6|11101|11097.3|11081.1|11077.8|407
1653328200000|2022-05-23 17:50:00|11100.1|11097.3|11077.3|11074.5|11100.2|11097.3|11074.5|11071.2|605
1653328500000|2022-05-23 17:55:00|11077.5|11074.7|11075.3|11072.5|11080.4|11077.5|11069.7|11065.8|175
1653328800000|2022-05-23 18:00:00|11076.1|11073.3|11074.3|11070.3|11079.3|11075.4|11058.3|11054.4|506
1653329100000|2022-05-23 18:05:00|11073.8|11071|11109|11106.2|11109.1|11106.2|11070.2|11066.3|1364
1653329400000|2022-05-23 18:10:00|11108.6|11105.8|11135.6|11131.6|11141.2|11138|11103.8|11100.5|2139
1653329700000|2022-05-23 18:15:00|11136|11132|11115.7|11111.7|11143.2|11140.2|11105.1|11102.2|1011
1653330000000|2022-05-23 18:20:00|11115.6|11111.6|11128.1|11125.3|11136.8|11133.3|11107.7|11104.2|1526
1653330300000|2022-05-23 18:25:00|11128.6|11125.8|11132.9|11130.1|11155.8|11153|11115.9|11112.6|10362
1653330600000|2022-05-23 18:30:00|11133.1|11130.3|11122.7|11119.9|11136.8|11134|11122.3|11119|1281
1653330900000|2022-05-23 18:35:00|11122.3|11119.5|11116.5|11112.5|11126|11122|11110.3|11107|1247
1653331200000|2022-05-23 18:40:00|11116.3|11113.5|11127.2|11124.4|11127.7|11124.4|11114.8|11111.5|205
1653331500000|2022-05-23 18:45:00|11127.3|11124.5|11121.2|11118.4|11132.6|11129.8|11118.2|11114.9|542
1653331800000|2022-05-23 18:50:00|11121.9|11117.9|11110.6|11107.8|11128.5|11125|11109.1|11106.3|245
1653332100000|2022-05-23 18:55:00|11110.7|11106.7|11125.5|11122.7|11127.9|11125.1|11106.6|11103.8|282
1653332400000|2022-05-23 19:00:00|11126.2|11122.2|11143.2|11139.2|11143.6|11140.7|11125.6|11122.2|67
1653332700000|2022-05-23 19:05:00|11143|11139|11149.5|11146.7|11150.8|11148|11141|11137.6|279
1653333000000|2022-05-23 19:10:00|11150.3|11147.5|11137.9|11135.1|11157.5|11154.7|11130.1|11127.2|271
1653333300000|2022-05-23 19:15:00|11137.1|11134.3|11131.1|11127.1|11139.2|11135.2|11129|11125.6|89
1653333600000|2022-05-23 19:20:00|11130.4|11127.6|11110.9|11106.9|11134.5|11131.2|11107.6|11103.2|235
1653333900000|2022-05-23 19:25:00|11111.7|11107.7|11103.2|11100.4|11115.9|11113|11101|11097.7|93
1653334200000|2022-05-23 19:30:00|11103.9|11099.9|11119.8|11115.8|11121.8|11118.5|11103.7|11099.9|197
1653334500000|2022-05-23 19:35:00|11120|11116|11118.3|11115.5|11131.9|11127.5|11118.3|11115.5|48
1653334800000|2022-05-23 19:40:00|11119.8|11115.8|11125.4|11121.4|11131.4|11128|11119.8|11115.8|195
1653335100000|2022-05-23 19:45:00|11125.8|11121.8|11119.2|11116.4|11131|11127.9|11118.2|11114.8|29
1653335400000|2022-05-23 19:50:00|11119.9|11115.9|11115.3|11111.3|11122.3|11119.5|11111.6|11108.8|238
1653335700000|2022-05-23 19:55:00|11115.7|11111.7|11136.8|11134|11139.7|11136.5|11115.2|11111.7|186
1653336000000|2022-05-23 20:00:00|11137.3|11133.3|11138.9|11134.9|11143.8|11138.9|11133.4|11130.3|76
1653336300000|2022-05-23 20:05:00|11139.1|11135.1|11148.6|11144.6|11150|11146.7|11136.2|11130.8|45
1653336600000|2022-05-23 20:10:00|11148.8|11144.8|11151|11148.2|11152.8|11149.7|11145.5|11142.6|34
1653336900000|2022-05-23 20:15:00|11151.4|11148.6|11159|11155|11160|11156.1|11150.9|11147.5|60
1653337200000|2022-05-23 20:20:00|11158.3|11155.5|11155.5|11151.5|11160.5|11157.7|11151.3|11147.6|163
1653337500000|2022-05-23 20:25:00|11155.6|11151.6|11148.2|11145.4|11155.6|11151.6|11143.3|11139.5|131
1653337800000|2022-05-23 20:30:00|11147.8|11145|11135.9|11131.9|11153.9|11150|11131.3|11125.9|140
1653338100000|2022-05-23 20:35:00|11135.5|11131.5|11131.6|11128.8|11151.3|11147.3|11130.5|11126.2|213
1653338400000|2022-05-23 20:40:00|11131.2|11128.4|11138.6|11135.8|11145.3|11141.4|11124.6|11120.9|177
1653338700000|2022-05-23 20:45:00|11137.8|11135|11141.7|11138.9|11142.3|11138.9|11129.1|11125.6|103
1653339000000|2022-05-23 20:50:00|11141.4|11137.4|11140.3|11132.3|11144.3|11139.5|11131.3|11127.5|229
1653339300000|2022-05-23 20:55:00|11140.7|11132.7|11141.5|11138.7|11149.7|11144.7|11134.2|11129.1|246
1653339600000|2022-05-23 21:00:00|11141.1|11138.3|11143.7|11135.7|11144|11138.3|11141.1|11133.5|0
1653339900000|2022-05-23 21:05:00|11144|11136|11143.6|11135.6|11144|11136|11143.6|11135.6|20
1653340200000|2022-05-23 21:10:00|11143.7|11135.7|11143.2|11135.2|11143.7|11135.7|11141.7|11133.7|7
1653340500000|2022-05-23 21:15:00|11142.7|11134.7|11143.6|11135.6|11148.3|11140.3|11141.6|11133.6|12
1653340800000|2022-05-23 21:20:00|11143.5|11135.5|11143.3|11135.3|11143.6|11135.6|11142.1|11134.1|2
1653341100000|2022-05-23 21:25:00|11143.4|11135.4|11143.4|11135.4|11143.4|11135.4|11143.4|11135.4|2
1653341400000|2022-05-23 21:30:00|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|0
1653341700000|2022-05-23 21:35:00|11143.5|11135.5|11143.5|11135.5|11143.5|11135.5|11143.5|11135.5|0
1653342000000|2022-05-23 21:40:00|11143.4|11135.4|11143.1|11135.1|11143.5|11135.5|11143.1|11135.1|5
1653342300000|2022-05-23 21:45:00|11143|11135|11140.9|11132.9|11143.1|11135.1|11140.9|11132.9|1
1653342600000|2022-05-23 21:50:00|11140.8|11132.8|11140.8|11132.8|11140.8|11132.8|11138.7|11130.7|1
1653342900000|2022-05-23 21:55:00|11140.7|11132.7|11139.3|11131.3|11140.7|11132.7|11139.3|11131.3|0
1653350400000|2022-05-24 00:00:00|11073|11065|11046.6|11038.6|11084.9|11082.1|11042|11037.2|314
1653350700000|2022-05-24 00:05:00|11046.2|11038.2|11047.8|11039.8|11047.9|11043.4|11029.6|11025.6|132
1653351000000|2022-05-24 00:10:00|11045.9|11041.9|11064.9|11060.9|11065.3|11061.3|11040.6|11035.8|69
1653351300000|2022-05-24 00:15:00|11063.2|11060.4|11076.5|11072.5|11084.8|11078|11059.9|11054|50
1653351600000|2022-05-24 00:20:00|11076|11072|11077.9|11075.1|11088.5|11082.9|11073.2|11067.9|22
1653351900000|2022-05-24 00:25:00|11078.5|11075.7|11081.6|11077.6|11081.6|11077.6|11069.4|11062.9|26
1653352200000|2022-05-24 00:30:00|11081|11077|11074.5|11070.5|11083.6|11077.6|11072.9|11066.9|11
1653352500000|2022-05-24 00:35:00|11074.9|11070.9|11082.2|11074.2|11086.8|11080.9|11073.9|11067.8|30
1653352800000|2022-05-24 00:40:00|11083|11075|11088.9|11084.9|11092.8|11086.9|11068.9|11063|33
1653353100000|2022-05-24 00:45:00|11089.3|11085.3|11092|11088|11101.5|11095.6|11077|11073.6|108
1653353400000|2022-05-24 00:50:00|11091.7|11087.7|11080.6|11076.6|11097|11091.5|11079|11073.5|41
1653353700000|2022-05-24 00:55:00|11081|11077|11083.3|11075.3|11086.5|11080.6|11075.9|11069.1|21
1653354000000|2022-05-24 01:00:00|11081.2|11077.2|11052.5|11048.5|11084|11080|11047.6|11041.5|445
1653354300000|2022-05-24 01:05:00|11052.3|11048.3|11030.3|11026.3|11058|11051.9|11021|11015.8|307
1653354600000|2022-05-24 01:10:00|11029.9|11025.9|11042.5|11034.5|11045.4|11037.5|11019.9|11014.8|287
1653354900000|2022-05-24 01:15:00|11043|11035|11073|11069|11075.5|11069.2|11037.9|11033.3|107
1653355200000|2022-05-24 01:20:00|11074.9|11066.9|11100.6|11096.6|11103.9|11098.1|11072.2|11066.1|95
1653355500000|2022-05-24 01:25:00|11102.5|11094.5|11074.4|11070.4|11102.5|11096.6|11073.6|11068.3|34
1653355800000|2022-05-24 01:30:00|11074|11070|11048.2|11044.2|11076.1|11072.2|11043.2|11037.3|96
1653356100000|2022-05-24 01:35:00|11048.1|11040.1|11068.7|11064.7|11071.8|11065.4|11033.6|11028.1|186
1653356400000|2022-05-24 01:40:00|11069.1|11065.1|11072.3|11068.3|11094.7|11088.8|11069.1|11063.1|144
1653356700000|2022-05-24 01:45:00|11072.7|11068.7|11043.7|11039.7|11077.4|11071.7|11043.7|11037.6|53
1653357000000|2022-05-24 01:50:00|11046.6|11038.6|11069.1|11061.1|11070.6|11062.6|11039.1|11032.1|88
1653357300000|2022-05-24 01:55:00|11067.6|11063.6|11046.5|11038.5|11072.4|11066.2|11040.4|11033.3|33
1653357600000|2022-05-24 02:00:00|11046.1|11038.1|11040.6|11036.6|11054.2|11047.8|11029.1|11024.1|37
1653357900000|2022-05-24 02:05:00|11041|11037|11049.1|11045.1|11055.1|11049.6|11037.6|11029.6|13
1653358200000|2022-05-24 02:10:00|11051.2|11043.2|11050.5|11042.5|11057|11051.5|11043.1|11036|37
1653358500000|2022-05-24 02:15:00|11050.1|11042.1|11047.1|11043.1|11052|11045.5|11041.4|11036.6|52
1653358800000|2022-05-24 02:20:00|11046.7|11042.7|11047.6|11043.6|11049|11046.2|11042.3|11036.6|45
1653359100000|2022-05-24 02:25:00|11046.6|11042.6|11044|11040|11047.6|11043.6|11039.9|11036.5|47
1653359400000|2022-05-24 02:30:00|11044.6|11040.6|11060.5|11052.5|11066.5|11061.5|11038.9|11034.5|66
1653359700000|2022-05-24 02:35:00|11058.6|11054.6|11067.4|11063.4|11079.5|11073.5|11053|11047.5|118
1653360000000|2022-05-24 02:40:00|11069.8|11065.8|11074|11066|11081.9|11076.4|11067.9|11061.9|46
1653360300000|2022-05-24 02:45:00|11074.9|11066.9|11062.6|11054.6|11074.9|11069|11053.4|11047.6|91
1653360600000|2022-05-24 02:50:00|11061.1|11057.1|11070.5|11066.5|11073.6|11068.1|11054.1|11048.6|25
1653360900000|2022-05-24 02:55:00|11071|11068.2|11063.5|11059.5|11075.6|11071.2|11060|11055.6|29
1653361200000|2022-05-24 03:00:00|11063|11059|11072.6|11068.6|11082.3|11076.2|11060.4|11056.3|188
1653361500000|2022-05-24 03:05:00|11072.5|11069.7|11082.8|11074.8|11085.9|11080.7|11068.5|11063.1|50
1653361800000|2022-05-24 03:10:00|11080.8|11076.8|11086.3|11082.3|11089.2|11083.3|11070.9|11064.8|33
1653362100000|2022-05-24 03:15:00|11086.5|11082.5|11080.8|11072.8|11090.6|11087.3|11073.3|11067.8|37
1653362400000|2022-05-24 03:20:00|11081.2|11073.2|11079.1|11075.1|11093.8|11088.7|11077.3|11072.2|46
1653362700000|2022-05-24 03:25:00|11081|11073|11072|11064|11082.2|11076.1|11070|11064|8
1653363000000|2022-05-24 03:30:00|11071|11067|11079.8|11075.8|11081.7|11075.8|11071|11065.3|29
1653363300000|2022-05-24 03:35:00|11080.6|11076.6|11080|11076|11085.5|11080.1|11077.6|11071.9|9
1653363600000|2022-05-24 03:40:00|11079.6|11075.6|11074.1|11066.1|11085.6|11081.2|11070.6|11065.5|44
1653363900000|2022-05-24 03:45:00|11074.2|11066.2|11064.1|11061.3|11075.6|11069.7|11064.1|11058.7|206
1653364200000|2022-05-24 03:50:00|11064.5|11061.7|11067.9|11063.9|11069.7|11066.4|11060.2|11054.8|70
1653364500000|2022-05-24 03:55:00|11067.7|11063.7|11062.2|11058.2|11071.2|11066.5|11062.2|11056.7|15
1653364800000|2022-05-24 04:00:00|11062.4|11058.4|11062.7|11059.9|11066.1|11061.3|11060.1|11055.5|5
1653365100000|2022-05-24 04:05:00|11063.8|11059.8|11063.7|11060.9|11065.7|11060.9|11059.7|11055.3|7
1653365400000|2022-05-24 04:10:00|11063.2|11060.4|11054|11050|11065.5|11060.4|11053.2|11047.9|52
1653365700000|2022-05-24 04:15:00|11053.8|11049.8|11052.9|11048.9|11055.9|11051|11051.8|11047.9|3
1653366000000|2022-05-24 04:20:00|11053.8|11049.8|11053.8|11051|11055.8|11051|11051.8|11047.8|22
1653366300000|2022-05-24 04:25:00|11053.9|11049.9|11056.1|11052.1|11058.8|11054.4|11047.7|11042.2|41
1653366600000|2022-05-24 04:30:00|11055.9|11051.9|11057.3|11053.3|11059.2|11055.8|11051.2|11045.2|29
1653366900000|2022-05-24 04:35:00|11056.7|11052.7|11056.6|11052.6|11060.2|11055.4|11054.6|11049.8|5
1653367200000|2022-05-24 04:40:00|11057|11053|11052.6|11048.6|11058.6|11055.7|11049.1|11045.6|13
1653367500000|2022-05-24 04:45:00|11052.4|11048.4|11049|11045|11052.9|11048.4|11046|11039.9|6
1653367800000|2022-05-24 04:50:00|11047.4|11043.4|11048.4|11044.4|11050.9|11045|11043.3|11038.5|1
1653368100000|2022-05-24 04:55:00|11050.9|11042.9|11044.4|11040.4|11052.3|11047.1|11043.7|11040.3|3
1653368400000|2022-05-24 05:00:00|11043.7|11040.9|11051.1|11047.1|11053|11048|11042.7|11038.4|34
1653368700000|2022-05-24 05:05:00|11052.9|11048.9|11054.8|11050.8|11059.4|11054.6|11052.9|11047.2|13
1653369000000|2022-05-24 05:10:00|11054.9|11050.9|11050.4|11046.4|11067.4|11063|11050.4|11044.4|7
1653369300000|2022-05-24 05:15:00|11051.9|11043.9|11055.7|11052.9|11055.8|11052.9|11046.2|11040.4|9
1653369600000|2022-05-24 05:20:00|11056.2|11052.2|11049.1|11046.3|11058.3|11052.9|11048.2|11044.1|2
1653369900000|2022-05-24 05:25:00|11048.7|11045.9|11048.4|11044.4|11052.7|11046.8|11046.7|11042.6|16
1653370200000|2022-05-24 05:30:00|11046.8|11042.8|11051.3|11047.3|11057.9|11052.4|11037|11032.3|216
1653370500000|2022-05-24 05:35:00|11055.4|11047.4|11042.1|11038.1|11059.3|11052.9|11036.6|11031.8|156
1653370800000|2022-05-24 05:40:00|11042.9|11038.9|10996.5|10992.5|11047.4|11041.6|10990.2|10984.9|420
1653371100000|2022-05-24 05:45:00|10998.5|10990.5|10987.8|10983.8|11009.5|11003.4|10987.1|10982.3|255
1653371400000|2022-05-24 05:50:00|10987.4|10983.4|11006.4|11002.4|11009.8|11004.7|10986.7|10982.5|144
1653371700000|2022-05-24 05:55:00|11006|11002|11004.7|11001.9|11013.1|11006.6|10998.9|10993.5|96
1653372000000|2022-05-24 06:00:00|11005.4|11001.4|10996.6|10992.6|11009.9|11004.9|10987.1|10983|207
1653372300000|2022-05-24 06:05:00|10996.2|10992.2|10992.7|10988.7|11001.1|10995.2|10984.6|10979.7|168
1653372600000|2022-05-24 06:10:00|10992.5|10988.5|10996.7|10992.7|11001.8|10996.8|10984.2|10979.8|119
1653372900000|2022-05-24 06:15:00|10997.1|10993.1|10987|10984.2|11008.8|11004.4|10984.1|10980.9|165
1653373200000|2022-05-24 06:20:00|10989|10986.2|10968.7|10965.9|10991.2|10986.5|10964.7|10961.2|246
1653373500000|2022-05-24 06:25:00|10968.4|10964.4|10977.5|10974.7|10986.8|10983.3|10967|10961.3|282
1653373800000|2022-05-24 06:30:00|10977.1|10974.3|10984.3|10980.3|10998.2|10992.8|10974.1|10968.5|311
1653374100000|2022-05-24 06:35:00|10988.5|10980.5|10967.5|10963.5|10988.5|10982.9|10960|10956.1|307
1653374400000|2022-05-24 06:40:00|10967|10964.2|10966.9|10964.1|10977.7|10972.3|10957.3|10954.5|293
1653374700000|2022-05-24 06:45:00|10966.5|10963.7|10966.3|10963.5|10975.5|10971.1|10956.8|10954|484
1653375000000|2022-05-24 06:50:00|10965.3|10962.5|10986.6|10983.8|10988.5|10984.8|10964.4|10961.6|443
1653375300000|2022-05-24 06:55:00|10986.2|10983.4|10981.6|10978.8|10994.9|10991.6|10981.6|10978.8|236
1653375600000|2022-05-24 07:00:00|10982|10979.2|10997.6|10993.6|11007.5|11004.3|10982|10978.7|271
1653375900000|2022-05-24 07:05:00|10996.5|10993.7|10986.8|10982.8|10998.8|10995.8|10984.8|10981.4|138
1653376200000|2022-05-24 07:10:00|10984.3|10981.5|10997|10993|10998.4|10994.4|10964.9|10961.4|171
1653376500000|2022-05-24 07:15:00|10997.8|10993.8|10997.7|10994.9|11017.4|11014.5|10993.7|10990|275
1653376800000|2022-05-24 07:20:00|10998.4|10994.4|10991.7|10988.9|11007.5|11003.5|10981.7|10977.3|174
1653377100000|2022-05-24 07:25:00|10992.3|10988.3|10996|10993.2|11005.3|11002.4|10980.5|10977.2|181
1653377400000|2022-05-24 07:30:00|10996.2|10993.4|11018.9|11016.1|11027.1|11024.3|10996.2|10990.1|1312
1653377700000|2022-05-24 07:35:00|11021|11017|11016.8|11014|11027.1|11022.1|11000.1|10997|206
1653378000000|2022-05-24 07:40:00|11015.8|11013|11021.2|11018.4|11025.7|11022.4|11011.9|11009.1|417
1653378300000|2022-05-24 07:45:00|11021.9|11017.9|11011.8|11009|11024.2|11020.9|10996.2|10992.9|338
1653378600000|2022-05-24 07:50:00|11011.3|11008.5|11025.9|11023.1|11026.6|11023.5|11009.1|11005.4|425
1653378900000|2022-05-24 07:55:00|11025.7|11022.9|11042.3|11039.5|11042.3|11039.5|11021.4|11018|572
1653379200000|2022-05-24 08:00:00|11043.8|11041|11043.7|11040.9|11057.4|11054.3|11039.4|11033.4|929
1653379500000|2022-05-24 08:05:00|11043.3|11040.5|11052.5|11049.7|11054|11051.2|11030.5|11027.1|1016
1653379800000|2022-05-24 08:10:00|11052.6|11049.8|11061.8|11059|11075|11072.2|11052.6|11049.8|867
1653380100000|2022-05-24 08:15:00|11062.3|11058.3|11070.2|11067.4|11075.9|11072.6|11059.6|11056.1|507
1653380400000|2022-05-24 08:20:00|11069.8|11067|11077.5|11074.7|11086.7|11083.9|11066.4|11062.4|1059
1653380700000|2022-05-24 08:25:00|11077.2|11073.2|11075.5|11072.7|11082.3|11079.5|11064.3|11061.3|4699
1653381000000|2022-05-24 08:30:00|11071.5|11068.7|11092.2|11089.4|11103.3|11100.5|11069|11063.5|3064
1653381300000|2022-05-24 08:35:00|11092.1|11089.3|11096.2|11093.4|11104.6|11101.3|11091.2|11088.4|1991
1653381600000|2022-05-24 08:40:00|11096.8|11094|11087.3|11084.5|11099.8|11096.5|11086.3|11083.5|1133
1653381900000|2022-05-24 08:45:00|11087.4|11084.6|11098.2|11095.4|11098.8|11095.5|11080.7|11077.7|609
1653382200000|2022-05-24 08:50:00|11097.3|11094.5|11077.4|11074.6|11098.8|11094.5|11076.8|11074|607
1653382500000|2022-05-24 08:55:00|11077.5|11074.7|11069.3|11066.5|11077.5|11074.7|11063|11060.2|624
1653382800000|2022-05-24 09:00:00|11069.5|11066.7|11068|11065.2|11083.5|11080.6|11058.2|11055.4|565
1653383100000|2022-05-24 09:05:00|11068.4|11065.6|11080.8|11078|11087.9|11085.1|11061.7|11058.8|540
1653383400000|2022-05-24 09:10:00|11081.9|11077.9|11086|11083.2|11089.2|11085.6|11074.6|11071.3|198
1653383700000|2022-05-24 09:15:00|11085.6|11082.8|11099.2|11096.4|11114.9|11110.5|11085.6|11082.8|647
1653384000000|2022-05-24 09:20:00|11099.7|11096.9|11070.9|11068.1|11101.4|11097.9|11068|11064.9|459
1653384300000|2022-05-24 09:25:00|11071|11068.2|11067.3|11064.5|11079|11075.5|11064.8|11061.5|377
1653384600000|2022-05-24 09:30:00|11067.4|11063.4|11088.2|11084.2|11092.2|11089.3|11062.3|11059.4|376
1653384900000|2022-05-24 09:35:00|11087.8|11083.8|11102|11099.2|11103.6|11099.7|11082.1|11078.1|553
1653385200000|2022-05-24 09:40:00|11102.6|11098.6|11075.8|11073|11104.8|11102|11074.3|11070.9|339
1653385500000|2022-05-24 09:45:00|11076.4|11072.4|11081.1|11077.1|11083.2|11080.2|11072.2|11068.9|177
1653385800000|2022-05-24 09:50:00|11080|11077.2|11075.8|11073|11083.5|11080.3|11071.2|11067.9|286
1653386100000|2022-05-24 09:55:00|11075.4|11072.6|11085.3|11082.5|11085.3|11082.5|11074.4|11070.5|641
1653386400000|2022-05-24 10:00:00|11084.9|11082.1|11082.3|11079.5|11089.5|11086.7|11079.4|11076|125
1653386700000|2022-05-24 10:05:00|11083|11079|11075.6|11072.8|11091.4|11088.6|11062.4|11059|793
1653387000000|2022-05-24 10:10:00|11076.1|11073.3|11069.7|11066.9|11076.6|11073.3|11062.9|11060.1|215
1653387300000|2022-05-24 10:15:00|11069.4|11065.4|11077.1|11073.1|11081.1|11076.7|11069.3|11065.4|336
1653387600000|2022-05-24 10:20:00|11076.5|11073.7|11104.4|11101.6|11106.1|11102.4|11076|11072.6|324
1653387900000|2022-05-24 10:25:00|11104|11101.2|11104.8|11102|11115|11110.2|11102.8|11099.9|338
1653388200000|2022-05-24 10:30:00|11104.5|11100.5|11121.3|11118.5|11133.5|11130.7|11103.3|11100.5|1101
1653388500000|2022-05-24 10:35:00|11121.4|11117.4|11124.9|11122.1|11130|11126.7|11119.9|11116.8|476
1653388800000|2022-05-24 10:40:00|11124.4|11121.6|11151.8|11149|11159.3|11156|11124.4|11121.6|1336
1653389100000|2022-05-24 10:45:00|11153.9|11149.9|11144|11141.2|11160.8|11158|11142.5|11139.7|851
1653389400000|2022-05-24 10:50:00|11143.6|11140.8|11159.8|11157|11159.8|11157|11141.2|11137.3|340
1653389700000|2022-05-24 10:55:00|11160.5|11156.5|11161.8|11157.8|11169.1|11166.3|11155.5|11152.7|416
1653390000000|2022-05-24 11:00:00|11162.2|11158.2|11164.6|11161.8|11168.9|11165.7|11161.2|11157.8|607
1653390300000|2022-05-24 11:05:00|11164.1|11161.3|11161.5|11158.7|11165|11161.8|11151.6|11148.7|237
1653390600000|2022-05-24 11:10:00|11161.4|11158.6|11159.4|11156.6|11166.6|11163.8|11153.8|11150.5|287
1653390900000|2022-05-24 11:15:00|11160.8|11156.8|11163|11160.2|11167.7|11164.3|11147.2|11143.9|518
1653391200000|2022-05-24 11:20:00|11163.1|11159.1|11156.5|11153.7|11166.1|11162.6|11154|11151.1|205
1653391500000|2022-05-24 11:25:00|11156.9|11154.1|11164.5|11161.7|11166|11162.7|11150.9|11147.4|314
1653391800000|2022-05-24 11:30:00|11165.3|11162.5|11159.5|11156.7|11173|11170.2|11158|11154.6|538
1653392100000|2022-05-24 11:35:00|11158.9|11156.1|11147.4|11143.4|11158.9|11156.1|11138.2|11134.2|228
1653392400000|2022-05-24 11:40:00|11146.7|11143.9|11153.7|11149.7|11154.6|11151.8|11139.8|11136.4|432
1653392700000|2022-05-24 11:45:00|11154.1|11150.1|11141.3|11137.3|11158.4|11155.6|11137.2|11133.9|207
1653393000000|2022-05-24 11:50:00|11141.4|11137.4|11143.9|11141.1|11151.5|11148.1|11138.2|11134.9|235
1653393300000|2022-05-24 11:55:00|11144.5|11141.7|11153.7|11150.9|11158.9|11155.5|11141.9|11139|571
1653393600000|2022-05-24 12:00:00|11154.8|11152|11178|11174|11189.6|11183.1|11145.1|11142.2|953
1653393900000|2022-05-24 12:05:00|11177.6|11173.6|11162.6|11159.8|11185.5|11182.6|11162.5|11159.1|780
1653394200000|2022-05-24 12:10:00|11163.4|11160.6|11137.9|11135.1|11163.4|11160.6|11136.3|11133.1|1034
1653394500000|2022-05-24 12:15:00|11138.6|11134.6|11132.8|11128.8|11151|11147.7|11125.3|11122.4|474
1653394800000|2022-05-24 12:20:00|11132.4|11128.4|11130.8|11128|11142|11138.6|11126.1|11122.8|810
1653395100000|2022-05-24 12:25:00|11131.3|11128.5|11136.6|11133.8|11140.3|11137|11130.1|11127.3|350
1653395400000|2022-05-24 12:30:00|11137.9|11133.9|11140.6|11137.8|11145.1|11141.8|11128.5|11125.1|348
1653395700000|2022-05-24 12:35:00|11142.1|11138.1|11147.6|11144.8|11151.7|11148.9|11136.8|11133.9|523
1653396000000|2022-05-24 12:40:00|11147.7|11144.9|11159.2|11156.4|11166.9|11163.6|11147.2|11144.3|938
1653396300000|2022-05-24 12:45:00|11159|11156.2|11149.4|11146.6|11159.2|11156.4|11142.8|11139.5|578
1653396600000|2022-05-24 12:50:00|11150.5|11146.5|11143.8|11141|11157|11154|11140.7|11137.8|850
1653396900000|2022-05-24 12:55:00|11143.6|11140.8|11162.5|11159.7|11171.8|11168.7|11140.1|11137.3|857
1653397200000|2022-05-24 13:00:00|11162.9|11160.1|11106.5|11103.7|11167.9|11164.6|11104.5|11101.1|1183
1653397500000|2022-05-24 13:05:00|11106.6|11103.8|11102.4|11098.4|11129.6|11126.8|11097.2|11094.4|1518
1653397800000|2022-05-24 13:10:00|11102.3|11099.5|11124|11121.2|11134.4|11131.6|11100.1|11096.6|1461
1653398100000|2022-05-24 13:15:00|11124.9|11122.1|11124.8|11122|11139.3|11136.4|11121.9|11116.4|786
1653398400000|2022-05-24 13:20:00|11124.9|11120.9|11151|11148.2|11157.9|11155|11119.4|11116.1|1315
1653398700000|2022-05-24 13:25:00|11151.6|11147.6|11136.6|11133.8|11158.5|11154.6|11124.2|11121.3|834
1653399000000|2022-05-24 13:30:00|11137.3|11133.3|11140.6|11137.8|11146.3|11143.4|11127.9|11125.1|885
1653399300000|2022-05-24 13:35:00|11141.4|11138.6|11180.5|11177.7|11198.6|11195.3|11136.6|11133.1|2120
1653399600000|2022-05-24 13:40:00|11180.4|11177.6|11207|11204.2|11213.5|11210.3|11179.1|11176.3|2169
1653399900000|2022-05-24 13:45:00|11207.5|11203.5|11213.6|11210.8|11237.8|11235|11207|11203.5|2466
1653400200000|2022-05-24 13:50:00|11212.7|11209.9|11209|11206.2|11222|11219.1|11200.9|11197.4|823
1653400500000|2022-05-24 13:55:00|11208.6|11205.8|11193.9|11191.1|11216.2|11212.9|11188.9|11185.2|1468
1653400800000|2022-05-24 14:00:00|11194.1|11191.3|11200.8|11196.8|11204.5|11200.1|11171.8|11168.6|1542
1653401100000|2022-05-24 14:05:00|11200.1|11197.3|11165.4|11161.4|11202.4|11199.5|11154.5|11150.1|1518
1653401400000|2022-05-24 14:10:00|11163.4|11159.4|11149.9|11145.9|11167.8|11164.5|11145.5|11142.7|1174
1653401700000|2022-05-24 14:15:00|11149.3|11146.5|11123|11119|11156|11152|11103.6|11100.8|2411
1653402000000|2022-05-24 14:20:00|11122.5|11119.7|11140.5|11136.5|11149|11146.2|11119.9|11116.6|1167
1653402300000|2022-05-24 14:25:00|11139.8|11137|11146.9|11144.1|11155|11151.3|11130.8|11127.4|1536
1653402600000|2022-05-24 14:30:00|11147.7|11144.9|11147|11144.2|11151|11148.2|11129.4|11126.1|1121
1653402900000|2022-05-24 14:35:00|11147.7|11143.7|11139.7|11136.9|11151.6|11148.3|11128.9|11125.6|1060
1653403200000|2022-05-24 14:40:00|11140.1|11137.3|11138.9|11136.1|11143.4|11140.6|11130.5|11127.2|631
1653403500000|2022-05-24 14:45:00|11139|11136.2|11161.8|11159|11170.8|11168|11137.8|11134.4|1606
1653403800000|2022-05-24 14:50:00|11161.4|11158.6|11191.5|11187.5|11192|11188.6|11151.4|11148.5|1824
1653404100000|2022-05-24 14:55:00|11191.9|11187.9|11181.1|11178.3|11192.4|11189.5|11162.3|11159.4|1069
1653404400000|2022-05-24 15:00:00|11182.1|11179.3|11185.3|11182.5|11191.9|11189.1|11173.1|11170.2|1198
1653404700000|2022-05-24 15:05:00|11184.9|11182.1|11180.8|11178|11188.6|11185.5|11169.9|11166.5|1675
1653405000000|2022-05-24 15:10:00|11180.9|11178.1|11174.3|11171.5|11183.9|11180.5|11171.8|11169|1051
1653405300000|2022-05-24 15:15:00|11174.7|11171.9|11153.5|11150.7|11176.2|11173.3|11147.1|11144.3|1669
1653405600000|2022-05-24 15:20:00|11153.1|11150.3|11152.7|11149.9|11156.3|11153.5|11137.9|11135|1463
1653405900000|2022-05-24 15:25:00|11152.3|11149.5|11137.7|11134.9|11167.5|11163.6|11124.2|11121.4|4709
1653406200000|2022-05-24 15:30:00|11136.9|11134.1|11116.9|11114.1|11142.9|11139.1|11106.9|11103.4|4232
1653406500000|2022-05-24 15:35:00|11117.4|11113.4|11085.5|11082.7|11117.4|11113.9|11076.7|11072.9|3364
1653406800000|2022-05-24 15:40:00|11084.7|11081.9|11096.5|11093.7|11103.6|11100.8|11084.7|11081.2|1389
1653407100000|2022-05-24 15:45:00|11096.6|11092.6|11127|11124.2|11131|11128.1|11087.5|11084.2|983
1653407400000|2022-05-24 15:50:00|11127.4|11124.6|11145|11142.2|11147.7|11144.8|11125.4|11122.1|765
1653407700000|2022-05-24 15:55:00|11145.5|11141.5|11128.8|11126|11145.5|11142.2|11127.3|11124|527
1653408000000|2022-05-24 16:00:00|11128.4|11125.6|11095.4|11092.6|11128.4|11125.6|11091.2|11088.4|1289
1653408300000|2022-05-24 16:05:00|11095.8|11093|11107.8|11103.8|11109.4|11105.9|11085.3|11082.5|738
1653408600000|2022-05-24 16:10:00|11107.3|11104.5|11125.9|11123.1|11131|11127.7|11101.2|11098|587
1653408900000|2022-05-24 16:15:00|11126.3|11123.5|11093.9|11091.1|11131.2|11127.9|11091.4|11088.6|735
1653409200000|2022-05-24 16:20:00|11093.8|11091|11118.7|11115.9|11122.1|11118.8|11083.5|11080.7|1077
1653409500000|2022-05-24 16:25:00|11118.6|11115.8|11105.6|11101.6|11120.2|11116.9|11099|11095.5|875
1653409800000|2022-05-24 16:30:00|11104.5|11101.7|11099.2|11095.2|11105.6|11102.3|11090.4|11087|501
1653410100000|2022-05-24 16:35:00|11099.6|11095.6|11107.7|11103.7|11110.4|11107.1|11091.3|11088|1034
1653410400000|2022-05-24 16:40:00|11105.9|11103.1|11096.4|11093.6|11121.4|11117.7|11096.4|11093.5|1091
1653410700000|2022-05-24 16:45:00|11096.3|11092.3|11109.2|11105.2|11118.3|11115.1|11094.5|11091.1|713
1653411000000|2022-05-24 16:50:00|11108.1|11105.3|11128.6|11125.8|11131.2|11127.9|11106.1|11102.6|1272
1653411300000|2022-05-24 16:55:00|11129.7|11125.7|11127.7|11124.9|11146.5|11143.7|11121.3|11115.9|833
1653411600000|2022-05-24 17:00:00|11126.9|11124.1|11119.2|11116.4|11126.9|11124.1|11111.1|11108.3|616
1653411900000|2022-05-24 17:05:00|11119.5|11116.7|11116.5|11113.7|11121.2|11118|11109.9|11106.1|460
1653412200000|2022-05-24 17:10:00|11117.5|11114.7|11100|11096|11118.5|11115.7|11095|11092.2|832
1653412500000|2022-05-24 17:15:00|11100.4|11096.4|11102.5|11099.7|11105.6|11102.5|11080.7|11077.4|1028
1653412800000|2022-05-24 17:20:00|11103|11099|11097.4|11094.6|11118.6|11115.7|11089.9|11086.4|1204
1653413100000|2022-05-24 17:25:00|11098|11094|11082|11079.2|11101.1|11097.6|11069|11066.2|623
1653413400000|2022-05-24 17:30:00|11082.5|11078.5|11107.7|11104.9|11109.6|11106.7|11077.5|11074.7|2419
1653413700000|2022-05-24 17:35:00|11108.2|11105.4|11125.9|11123.1|11130.6|11127.3|11105.6|11102.3|1283
1653414000000|2022-05-24 17:40:00|11126.8|11124|11115.6|11112.8|11127.6|11124.1|11105.7|11102.3|923
1653414300000|2022-05-24 17:45:00|11116.2|11112.2|11128.7|11125.9|11130.8|11128|11105.9|11100.3|628
1653414600000|2022-05-24 17:50:00|11128.8|11126|11126.7|11123.9|11135.4|11132.1|11120.1|11116.8|676
1653414900000|2022-05-24 17:55:00|11127.7|11124.9|11123.7|11120.9|11133.3|11128.9|11110.5|11107.2|588
1653415200000|2022-05-24 18:00:00|11124.6|11121.8|11128.7|11124.7|11138.3|11135.4|11123.5|11120.1|639
1653415500000|2022-05-24 18:05:00|11129.1|11125.1|11144.6|11141.8|11150.1|11146.9|11124.6|11120.7|903
1653415800000|2022-05-24 18:10:00|11145.2|11141.2|11152|11149.2|11158.8|11155.5|11143.1|11139.2|2265
1653416100000|2022-05-24 18:15:00|11151.6|11148.8|11123.9|11121.1|11156.1|11153|11123.9|11120.6|1961
1653416400000|2022-05-24 18:20:00|11123.5|11120.7|11086.3|11083.5|11125.9|11123.1|11073.7|11069.3|4736
1653416700000|2022-05-24 18:25:00|11086.9|11082.9|11120.8|11118|11131.3|11127.6|11055.3|11052.5|8225
1653417000000|2022-05-24 18:30:00|11121.1|11118.3|11153.2|11150.4|11156.9|11154|11119.8|11116.4|2582
1653417300000|2022-05-24 18:35:00|11153.6|11150.8|11153.9|11151.1|11157.2|11154.1|11146.2|11142.8|852
1653417600000|2022-05-24 18:40:00|11154.4|11151.6|11144.1|11141.3|11160.5|11156.1|11138.7|11135.9|246
1653417900000|2022-05-24 18:45:00|11144.3|11141.5|11130.8|11128|11151.5|11148.1|11130.3|11127.5|502
1653418200000|2022-05-24 18:50:00|11131.3|11128.5|11143.2|11140.4|11148.4|11145.6|11127.8|11125|305
1653418500000|2022-05-24 18:55:00|11143.7|11140.9|11147.1|11144.3|11148.6|11144.8|11135.2|11132.4|230
1653418800000|2022-05-24 19:00:00|11146.7|11143.9|11163.3|11160.5|11166.8|11163.9|11144.7|11141.8|492
1653419100000|2022-05-24 19:05:00|11163.8|11161|11147.4|11143.4|11166.9|11163.6|11143|11140|242
1653419400000|2022-05-24 19:10:00|11147|11143|11146|11143.2|11151|11147.7|11140.4|11137.6|241
1653419700000|2022-05-24 19:15:00|11146.1|11143.3|11130.6|11126.6|11146.5|11143.7|11122.9|11120.1|339
1653420000000|2022-05-24 19:20:00|11130.1|11126.1|11138.9|11136.1|11143.1|11139.1|11122.9|11120.1|151
1653420300000|2022-05-24 19:25:00|11140|11136|11131.9|11127.9|11141|11138.1|11128.2|11124.8|178
1653420600000|2022-05-24 19:30:00|11131.2|11128.4|11128.9|11126.1|11133.8|11130.7|11127.7|11124.4|112
1653420900000|2022-05-24 19:35:00|11129.4|11125.4|11129|11126.2|11132.4|11128.9|11122.8|11120|87
1653421200000|2022-05-24 19:40:00|11129.4|11126.6|11142.7|11138.7|11149.7|11146.6|11129|11125.7|50
1653421500000|2022-05-24 19:45:00|11143.1|11139.1|11155.5|11152.7|11159.6|11155.7|11142.6|11139.1|17
1653421800000|2022-05-24 19:50:00|11155.7|11152.9|11135.2|11131.2|11158.8|11155.7|11135|11131.2|67
1653422100000|2022-05-24 19:55:00|11137.1|11129.1|11140.6|11136.6|11141|11137.5|11129.1|11123.5|50
1653422400000|2022-05-24 20:00:00|11140.4|11136.4|11124.9|11122.1|11143.9|11138.7|11124.4|11121|74
1653422700000|2022-05-24 20:05:00|11125|11121|11113.2|11109.2|11130.9|11126.3|11107.7|11103.1|144
1653423000000|2022-05-24 20:10:00|11112.7|11109.9|11098.7|11094.7|11115.1|11111.7|11096.6|11092.8|105
1653423300000|2022-05-24 20:15:00|11098.3|11094.3|11106.9|11102.9|11109.7|11106.4|11092.8|11090|56
1653423600000|2022-05-24 20:20:00|11105.8|11103|11109.7|11106.9|11111.7|11108.9|11098.8|11095.9|77
1653423900000|2022-05-24 20:25:00|11110.2|11107.4|11121.5|11117.5|11124.5|11118.6|11110.2|11107.3|57
1653424200000|2022-05-24 20:30:00|11120.4|11117.6|11139.8|11137|11148.1|11142.4|11120.4|11115|174
1653424500000|2022-05-24 20:35:00|11140.3|11136.3|11132.4|11128.4|11141.9|11136.4|11130.3|11124.5|55
1653424800000|2022-05-24 20:40:00|11132|11128|11138.3|11135.5|11141.5|11137.1|11131.3|11126.1|18
1653425100000|2022-05-24 20:45:00|11138.2|11134.2|11141|11138.2|11143.2|11138.2|11133.8|11128.9|52
1653425400000|2022-05-24 20:50:00|11141.5|11137.5|11145.5|11142.7|11145.5|11142.7|11130.1|11124.3|41
1653425700000|2022-05-24 20:55:00|11144.7|11140.7|11151.8|11143.8|11155.7|11150.3|11144.1|11139.1|71
1653426000000|2022-05-24 21:00:00|11150.8|11142.8|11145.7|11137.7|11150.8|11142.8|11142.3|11134.3|2
1653426300000|2022-05-24 21:05:00|11150.2|11142.2|11158.6|11150.6|11158.6|11150.6|11145.7|11137.7|4
1653426600000|2022-05-24 21:10:00|11158.1|11150.1|11120.1|11117.3|11166.6|11158.6|11119.8|11117|50
1653426900000|2022-05-24 21:15:00|11119.9|11117.1|11143|11135|11146.7|11138.7|11119.4|11116.6|30
1653427500000|2022-05-24 21:25:00|11142.1|11134.1|11142.1|11134.1|11142.1|11134.1|11142.1|11134.1|0
1653427800000|2022-05-24 21:30:00|11142|11134|11146.6|11138.6|11156.1|11148.1|11139.5|11131.5|4
1653428100000|2022-05-24 21:35:00|11145.8|11137.8|11143.6|11135.6|11162.2|11154.2|11141.5|11133.5|7
1653428400000|2022-05-24 21:40:00|11141.7|11133.7|11141.7|11133.7|11141.7|11133.7|11139|11131|0
1653428700000|2022-05-24 21:45:00|11141.6|11133.6|11139.2|11131.2|11141.7|11133.7|11136.5|11128.5|0
1653429000000|2022-05-24 21:50:00|11139.1|11131.1|11139.1|11131.1|11139.1|11131.1|11134.6|11126.6|0
1653429300000|2022-05-24 21:55:00|11138.6|11130.6|11141.7|11133.7|11148|11141.3|11136.5|11128.5|24
1653436800000|2022-05-25 00:00:00|11169|11161|11156.1|11153.3|11175.8|11172.1|11154.5|11148.1|217
1653437100000|2022-05-25 00:05:00|11156.6|11152.6|11163|11159|11166.1|11161.1|11153|11149.6|24
1653437400000|2022-05-25 00:10:00|11162|11159.2|11160.9|11158.1|11169.1|11164.1|11159.5|11153.6|17
1653437700000|2022-05-25 00:15:00|11158.4|11155.6|11163.1|11159.1|11169|11163.5|11152|11147|64
1653438000000|2022-05-25 00:20:00|11163.2|11159.2|11164.9|11160.9|11170.3|11164.8|11160.7|11154.7|26
1653438300000|2022-05-25 00:25:00|11165.4|11161.4|11168.5|11164.5|11169.4|11165.6|11158.4|11153.2|98
1653438600000|2022-05-25 00:30:00|11167.8|11165|11172.1|11169.3|11177.7|11173.3|11161.3|11156.5|152
1653438900000|2022-05-25 00:35:00|11172.5|11169.7|11167.6|11163.6|11173.6|11170.3|11159.1|11153.1|96
1653439200000|2022-05-25 00:40:00|11167.7|11163.7|11182.7|11178.7|11184.6|11178.7|11164.5|11157.6|37
1653439500000|2022-05-25 00:45:00|11184.6|11176.6|11175.1|11172.3|11185|11179.8|11171.2|11166.7|74
1653439800000|2022-05-25 00:50:00|11176.1|11173.3|11171.7|11163.7|11183.7|11178.2|11169.9|11162.7|63
1653440100000|2022-05-25 00:55:00|11170.2|11166.2|11174.6|11170.6|11177.7|11173.7|11167.1|11163.1|61
1653440400000|2022-05-25 01:00:00|11175.7|11167.7|11188.7|11184.7|11195.7|11192.4|11152.2|11147.7|318
1653440700000|2022-05-25 01:05:00|11190.8|11182.8|11182.8|11174.8|11193.5|11186.7|11169.1|11162.8|86
1653441000000|2022-05-25 01:10:00|11183.8|11175.8|11191|11187|11197.2|11194.4|11172.7|11166.2|148
1653441300000|2022-05-25 01:15:00|11192.9|11184.9|11198.4|11194.4|11206.1|11201.5|11191|11184.9|99
1653441600000|2022-05-25 01:20:00|11199.8|11195.8|11206.2|11202.2|11210.3|11205.5|11194|11188|189
1653441900000|2022-05-25 01:25:00|11207.1|11203.1|11217.2|11214.4|11218.8|11214.9|11200|11194.6|265
1653442200000|2022-05-25 01:30:00|11218.5|11215.7|11214.8|11206.8|11228.3|11224.9|11208.9|11203.8|209
1653442500000|2022-05-25 01:35:00|11215.1|11207.1|11217.3|11213.3|11219.9|11213.9|11199.3|11193.4|115
1653442800000|2022-05-25 01:40:00|11216.8|11212.8|11225.3|11217.3|11225.3|11221.2|11211.7|11207.8|107
1653443100000|2022-05-25 01:45:00|11223.2|11219.2|11228.4|11224.4|11233.3|11228.9|11219.2|11213.5|173
1653443400000|2022-05-25 01:50:00|11228.8|11224.8|11214.6|11211.8|11230.8|11226.8|11214.6|11208.8|48
1653443700000|2022-05-25 01:55:00|11215.7|11211.7|11235.1|11231.1|11236.8|11232.5|11214.7|11209.2|176
1653444000000|2022-05-25 02:00:00|11237.2|11229.2|11235.8|11231.8|11243.6|11239.7|11232.3|11229.2|208
1653444300000|2022-05-25 02:05:00|11235.3|11232.5|11236.7|11232.7|11245.8|11242.4|11229.6|11224.3|157
1653444600000|2022-05-25 02:10:00|11237.1|11233.1|11226.2|11222.2|11241.2|11237.8|11221.3|11215.4|81
1653444900000|2022-05-25 02:15:00|11225.4|11221.4|11223.2|11215.2|11231.4|11225.8|11221.2|11214.8|54
1653445200000|2022-05-25 02:20:00|11221.2|11217.2|11225.3|11221.3|11226.3|11221.8|11219.1|11215.1|495
1653445500000|2022-05-25 02:25:00|11225.2|11222.4|11218.3|11210.3|11227.2|11222.8|11214.6|11209.6|12
1653445800000|2022-05-25 02:30:00|11219.2|11211.2|11214.5|11211.7|11236.2|11230.7|11205.1|11200.2|101
1653446100000|2022-05-25 02:35:00|11215.1|11211.1|11234.1|11230.1|11240.1|11233.2|11214.5|11209.1|111
1653446400000|2022-05-25 02:40:00|11234|11230|11220|11216|11241.8|11236.1|11215.5|11210.5|48
1653446700000|2022-05-25 02:45:00|11221.1|11213.1|11241|11237|11247.8|11242.7|11219.4|11213.1|78
1653447000000|2022-05-25 02:50:00|11241.6|11237.6|11244.8|11240.8|11250.4|11246.1|11239.4|11235.9|153
1653447300000|2022-05-25 02:55:00|11244.1|11241.3|11238.3|11234.3|11249.9|11244.5|11236.4|11231.8|61
1653447600000|2022-05-25 03:00:00|11237.9|11233.9|11234.9|11230.9|11244.9|11240.2|11230.2|11225.8|89
1653447900000|2022-05-25 03:05:00|11234.5|11230.5|11239.7|11235.7|11243.9|11237.9|11224.9|11220.2|151
1653448200000|2022-05-25 03:10:00|11238.6|11235.8|11241.2|11237.2|11246.2|11243.4|11235.2|11231.3|59
1653448500000|2022-05-25 03:15:00|11241.7|11237.7|11239.1|11235.1|11247.6|11244.8|11230.4|11227.5|140
1653448800000|2022-05-25 03:20:00|11242.6|11234.6|11240.5|11236.5|11247.5|11242.2|11239|11232.5|15
1653449100000|2022-05-25 03:25:00|11240.4|11237.6|11245.1|11237.1|11245.9|11240.4|11236.1|11230.4|40
1653449400000|2022-05-25 03:30:00|11245.5|11237.5|11242.2|11238.2|11247.9|11242.7|11237.8|11232.5|76
1653449700000|2022-05-25 03:35:00|11241|11237|11243.5|11239.5|11248.9|11244|11241|11234.5|11
1653450000000|2022-05-25 03:40:00|11244.9|11240.9|11241.2|11238.4|11245.4|11241|11232.5|11226.4|83
1653450300000|2022-05-25 03:45:00|11240.8|11238|11237.3|11233.3|11244.2|11238.7|11232.1|11226.4|45
1653450600000|2022-05-25 03:50:00|11237.4|11233.4|11237.1|11233.1|11241.2|11236.4|11235.7|11230.2|4
1653450900000|2022-05-25 03:55:00|11236.7|11232.7|11242.2|11234.2|11243.6|11239.8|11236.7|11232.2|16
1653451200000|2022-05-25 04:00:00|11240.1|11236.1|11246.9|11244.1|11247|11244.1|11238.2|11232.7|254
1653451500000|2022-05-25 04:05:00|11247.6|11243.6|11244.4|11240.4|11250.5|11246.6|11242.9|11239.2|47
1653451800000|2022-05-25 04:10:00|11243.9|11241.1|11241.6|11237.6|11244.9|11241.1|11239.9|11235.1|2
1653452100000|2022-05-25 04:15:00|11240.5|11237.7|11244|11240|11245|11241|11240.4|11236|24
1653452400000|2022-05-25 04:20:00|11243|11239|11241.5|11237.5|11244.4|11241.1|11241|11237.5|4
1653452700000|2022-05-25 04:25:00|11241.4|11238.6|11240.8|11238|11243.4|11239|11239.4|11235.4|9
1653453000000|2022-05-25 04:30:00|11239.9|11237.1|11243.2|11240.4|11243.9|11240.4|11239.9|11236.6|39
1653453300000|2022-05-25 04:35:00|11244.3|11240.3|11244.3|11240.3|11248.3|11243.4|11242.9|11237.8|13
1653453600000|2022-05-25 04:40:00|11243.2|11240.4|11241.7|11238.9|11245.2|11241.4|11240.6|11235.7|109
1653453900000|2022-05-25 04:45:00|11242.2|11238.2|11246.3|11242.3|11249|11243.8|11241.5|11237.6|41
1653454200000|2022-05-25 04:50:00|11246.5|11242.5|11245.6|11242.8|11249.4|11245.8|11245.6|11240|15
1653454500000|2022-05-25 04:55:00|11246.1|11243.3|11246.3|11242.3|11248.8|11245.8|11244.3|11238.8|11
1653454800000|2022-05-25 05:00:00|11245.8|11241.8|11247.2|11243.2|11250.7|11247.9|11245.6|11239.9|90
1653455100000|2022-05-25 05:05:00|11246.8|11242.8|11246.7|11243.9|11247.4|11243.9|11243.1|11237.7|3
1653455400000|2022-05-25 05:10:00|11245.3|11242.5|11245.7|11242.9|11247.4|11244.3|11243.7|11238.8|7
1653455700000|2022-05-25 05:15:00|11246.2|11243.4|11241.6|11238.8|11246.3|11243.4|11240.3|11237.5|75
1653456000000|2022-05-25 05:20:00|11240.8|11238|11231.3|11227.3|11244.4|11240.8|11229.2|11225.3|78
1653456300000|2022-05-25 05:25:00|11231.4|11227.4|11234.4|11230.4|11238.5|11232.6|11230.3|11224.3|339
1653456600000|2022-05-25 05:30:00|11233.3|11230.5|11233.8|11229.8|11237.7|11233.7|11223.7|11219.7|62
1653456900000|2022-05-25 05:35:00|11234.2|11230.2|11210.2|11207.4|11237.1|11232.6|11208.7|11205.3|254
1653457200000|2022-05-25 05:40:00|11210.7|11206.7|11201.9|11197.9|11216.8|11213.4|11200.8|11195.8|58
1653457500000|2022-05-25 05:45:00|11201.7|11197.7|11206.5|11202.5|11214|11210|11198.3|11193.8|67
1653457800000|2022-05-25 05:50:00|11207.8|11203.8|11180.1|11177.3|11208.3|11204.9|11180.1|11177.3|283
1653458100000|2022-05-25 05:55:00|11180.5|11177.7|11190.8|11186.8|11194.5|11188.6|11170.1|11166.1|152
1653458400000|2022-05-25 06:00:00|11191.2|11187.2|11178.6|11174.6|11195.7|11189.9|11174.1|11168.7|57
1653458700000|2022-05-25 06:05:00|11178.2|11174.2|11171|11167|11185.6|11179.6|11170.3|11166.5|87
1653459000000|2022-05-25 06:10:00|11170.5|11167.7|11175.4|11171.4|11188|11181.1|11170.5|11167.7|128
1653459300000|2022-05-25 06:15:00|11174.9|11170.9|11151.2|11148.4|11187.4|11182|11148.7|11145.3|298
1653459600000|2022-05-25 06:20:00|11151.7|11148.9|11165.8|11163|11173.8|11167.9|11151.7|11147.3|210
1653459900000|2022-05-25 06:25:00|11166.2|11163.4|11171.9|11167.9|11174.4|11168.3|11159.9|11154.4|83
1653460200000|2022-05-25 06:30:00|11171.4|11167.4|11185.8|11181.8|11189.3|11185.4|11169.9|11165.4|108
1653460500000|2022-05-25 06:35:00|11184.7|11181.9|11196.1|11193.3|11200.3|11194.8|11179.9|11176.2|97
1653460800000|2022-05-25 06:40:00|11195.7|11192.9|11202.2|11198.2|11203.1|11199.7|11188.5|11183.1|106
1653461100000|2022-05-25 06:45:00|11201.5|11198.7|11223.3|11220.5|11230.4|11225|11196.1|11192.8|280
1653461400000|2022-05-25 06:50:00|11224|11220|11223.8|11219.8|11230.8|11225.7|11221|11217.4|247
1653461700000|2022-05-25 06:55:00|11223.3|11219.3|11216.2|11212.2|11235.3|11230.2|11213.1|11209.1|281
1653462000000|2022-05-25 07:00:00|11216.7|11212.7|11187.9|11185.1|11216.7|11212.7|11186|11182.1|199
1653462300000|2022-05-25 07:05:00|11188|11185.2|11217.9|11215.1|11218.9|11215.6|11185.5|11182.5|213
1653462600000|2022-05-25 07:10:00|11218.4|11215.6|11222.7|11219.9|11230.8|11228|11212.9|11207.5|427
1653462900000|2022-05-25 07:15:00|11223.4|11219.4|11209.2|11205.2|11223.8|11220.4|11205.1|11201.8|308
1653463200000|2022-05-25 07:20:00|11208.6|11205.8|11212.4|11208.4|11219.7|11216.3|11203.1|11200.3|171
1653463500000|2022-05-25 07:25:00|11212.2|11209.4|11208.2|11205.4|11221.5|11218.7|11208.2|11205.4|267
1653463800000|2022-05-25 07:30:00|11209.8|11207|11233.5|11230.7|11238.2|11235.3|11208.7|11204.4|410
1653464100000|2022-05-25 07:35:00|11233.9|11231.1|11226.2|11223.4|11237.4|11234.1|11222.3|11218.9|293
1653464400000|2022-05-25 07:40:00|11226.3|11223.5|11230.4|11227.6|11237.5|11234.1|11222.3|11219.3|266
1653464700000|2022-05-25 07:45:00|11230.3|11227.5|11213.8|11211|11240.3|11237.5|11210.8|11207.3|407
1653465000000|2022-05-25 07:50:00|11213.9|11211.1|11210.6|11207.8|11224.3|11221.3|11210.6|11207.8|398
1653465300000|2022-05-25 07:55:00|11211.2|11207.2|11217.6|11214.8|11218.6|11214.8|11198.5|11195.1|302
1653465600000|2022-05-25 08:00:00|11217.8|11215|11230.3|11227.5|11233.8|11230.6|11217.6|11213.7|316
1653465900000|2022-05-25 08:05:00|11230.4|11227.6|11207|11204.2|11241.3|11237.8|11203.5|11199|1008
1653466200000|2022-05-25 08:10:00|11206.6|11203.8|11221.4|11218.6|11226.9|11224.1|11206.5|11202.7|326
1653466500000|2022-05-25 08:15:00|11222|11218|11230.8|11228|11232|11228.6|11214.3|11211.4|714
1653466800000|2022-05-25 08:20:00|11229.9|11227.1|11223|11219|11233.4|11230.6|11217.1|11213.8|942
1653467100000|2022-05-25 08:25:00|11223.4|11219.4|11206.3|11203.5|11229.9|11226.6|11206|11202.9|4199
1653467400000|2022-05-25 08:30:00|11208.4|11205.6|11216.9|11212.9|11232|11229.2|11202.3|11197|2148
1653467700000|2022-05-25 08:35:00|11217.3|11213.3|11221.5|11217.5|11234|11230.7|11213.8|11210.5|736
1653468000000|2022-05-25 08:40:00|11221.4|11218.6|11220.8|11218|11233|11230.1|11219.8|11216|589
1653468300000|2022-05-25 08:45:00|11220.9|11218.1|11232.3|11229.5|11237.6|11234.8|11220.9|11217.3|491
1653468600000|2022-05-25 08:50:00|11232.7|11229.9|11238.5|11235.7|11239|11236.2|11226.1|11223.3|817
1653468900000|2022-05-25 08:55:00|11238.1|11235.3|11223.4|11220.6|11239.1|11236.2|11222.4|11219|976
1653469200000|2022-05-25 09:00:00|11222.9|11220.1|11213.2|11209.2|11232.6|11228.7|11209|11206.2|463
1653469500000|2022-05-25 09:05:00|11212.5|11209.7|11213|11209|11222.1|11218.7|11209|11206.2|404
1653469800000|2022-05-25 09:10:00|11212.5|11209.7|11204.1|11200.1|11213.8|11210.9|11199.2|11195.8|183
1653470100000|2022-05-25 09:15:00|11203.4|11200.6|11214.5|11211.7|11223.7|11220.9|11199|11195.6|818
1653470400000|2022-05-25 09:20:00|11215.2|11211.2|11223.1|11220.3|11224.7|11221.2|11210.7|11207.2|311
1653470700000|2022-05-25 09:25:00|11224.2|11220.2|11250|11246|11253.3|11250.4|11224.2|11220.2|1440
1653471000000|2022-05-25 09:30:00|11249.6|11245.6|11262.4|11259.6|11267.6|11264.1|11248.3|11245|1447
1653471300000|2022-05-25 09:35:00|11262.3|11259.5|11272.6|11268.6|11276.9|11273.7|11258.4|11255.6|1144
1653471600000|2022-05-25 09:40:00|11272|11269.2|11259.6|11255.6|11279.2|11276.4|11258.1|11255.3|502
1653471900000|2022-05-25 09:45:00|11259.5|11256.7|11263.3|11260.5|11269.5|11266|11254.9|11251.6|384
1653472200000|2022-05-25 09:50:00|11263.7|11260.9|11255.8|11251.8|11264|11261|11249.4|11245.4|245
1653472500000|2022-05-25 09:55:00|11255.2|11252.4|11251.7|11247.7|11258.3|11253.3|11249.6|11244.8|284
1653472800000|2022-05-25 10:00:00|11250.6|11247.8|11251.1|11247.1|11265.2|11261.8|11248|11245.2|472
1653473100000|2022-05-25 10:05:00|11250.4|11247.6|11228.9|11224.9|11254.1|11250.6|11222.2|11218.9|1172
1653473400000|2022-05-25 10:10:00|11229.3|11225.3|11234.4|11230.4|11235.9|11232.4|11219.2|11216|605
1653473700000|2022-05-25 10:15:00|11234.7|11230.7|11246.9|11244.1|11252|11248.6|11233.8|11229.9|718
1653474000000|2022-05-25 10:20:00|11246.4|11243.6|11252.3|11249.5|11258.3|11255.5|11243.5|11239.5|285
1653474300000|2022-05-25 10:25:00|11251.8|11249|11254.8|11252|11260.5|11257.2|11250.8|11247.5|198
1653474600000|2022-05-25 10:30:00|11254.3|11251.5|11248.6|11245.8|11256.3|11252.8|11246.7|11242.8|178
1653474900000|2022-05-25 10:35:00|11249.2|11245.2|11240.5|11237.7|11253.7|11250.7|11236.6|11233.8|159
1653475200000|2022-05-25 10:40:00|11242|11239.2|11237.6|11234.8|11244|11240.7|11233.6|11229.9|269
1653475500000|2022-05-25 10:45:00|11237.1|11234.3|11246.1|11243.3|11246.6|11243.3|11233.6|11230.7|223
1653475800000|2022-05-25 10:50:00|11245.7|11242.9|11242.6|11238.6|11247.2|11244.3|11233|11229.7|278
1653476100000|2022-05-25 10:55:00|11241.7|11237.7|11233|11229|11242.6|11239.7|11228.9|11225.3|336
1653476400000|2022-05-25 11:00:00|11231.5|11228.7|11234.4|11230.4|11244|11240.1|11229.4|11226.1|357
1653476700000|2022-05-25 11:05:00|11234|11230|11234.8|11232|11237.9|11233.8|11226.4|11223.6|362
1653477000000|2022-05-25 11:10:00|11235.3|11232.5|11226.7|11223.9|11235.9|11232.5|11222.8|11219.1|315
1653477300000|2022-05-25 11:15:00|11226.2|11223.4|11234.9|11230.9|11236.9|11234|11223.2|11220.3|578
1653477600000|2022-05-25 11:20:00|11235.3|11231.3|11212.3|11209.5|11235.3|11231.8|11209.3|11205.8|644
1653477900000|2022-05-25 11:25:00|11213.3|11210.5|11217.6|11214.8|11218.5|11214.8|11205.9|11203|350
1653478200000|2022-05-25 11:30:00|11218|11215.2|11219.2|11216.4|11231.6|11226.7|11214.6|11211.7|414
1653478500000|2022-05-25 11:35:00|11220.5|11217.7|11215.4|11212.6|11220.5|11217.7|11199.4|11196.3|559
1653478800000|2022-05-25 11:40:00|11215.2|11212.4|11211.3|11208.5|11228|11224.1|11211.2|11207.9|393
1653479100000|2022-05-25 11:45:00|11210.9|11208.1|11216.8|11212.8|11219.7|11216.4|11205.3|11201.8|318
1653479400000|2022-05-25 11:50:00|11217.3|11213.3|11227.8|11225|11228.9|11225.6|11208.1|11205.3|483
1653479700000|2022-05-25 11:55:00|11227.7|11224.9|11222.2|11219.4|11231.8|11228.4|11217.7|11214.5|255
1653480000000|2022-05-25 12:00:00|11222.8|11218.8|11223.6|11219.6|11232.2|11228.9|11220.5|11215.7|308
1653480300000|2022-05-25 12:05:00|11222.9|11220.1|11208.9|11206.1|11223.6|11220.1|11203.3|11200.4|747
1653480600000|2022-05-25 12:10:00|11209.3|11206.5|11227.9|11223.9|11229.8|11226.4|11208.3|11205|185
1653480900000|2022-05-25 12:15:00|11227.4|11223.4|11226.4|11223.6|11231.7|11228.3|11219.8|11216.4|367
1653481200000|2022-05-25 12:20:00|11226.5|11223.7|11222.7|11219.9|11233.3|11230.5|11222.1|11218.3|666
1653481500000|2022-05-25 12:25:00|11222.5|11219.7|11224.6|11220.6|11228.2|11223.9|11216.5|11213.6|923
1653481800000|2022-05-25 12:30:00|11226.7|11222.7|11221.3|11218.5|11227.1|11223.8|11216.6|11213.7|450
1653482100000|2022-05-25 12:35:00|11220.5|11217.7|11225.1|11222.3|11228.6|11225.7|11207|11204.2|474
1653482400000|2022-05-25 12:40:00|11226|11223.2|11225.2|11221.2|11229.2|11224.8|11216.1|11212.7|365
1653482700000|2022-05-25 12:45:00|11224.5|11221.7|11224.4|11221.6|11228.6|11224.8|11221|11217.6|656
1653483000000|2022-05-25 12:50:00|11226.4|11223.6|11234.6|11231.8|11236.2|11233|11225.1|11222|782
1653483300000|2022-05-25 12:55:00|11235.8|11233|11231.7|11227.7|11241.4|11237.5|11223.6|11220.7|486
1653483600000|2022-05-25 13:00:00|11230.7|11226.7|11189.4|11186.6|11230.7|11226.7|11179.1|11176.3|2339
1653483900000|2022-05-25 13:05:00|11189|11186.2|11207.1|11203.1|11221.3|11217.9|11186.6|11183.8|1168
1653484200000|2022-05-25 13:10:00|11206.6|11202.6|11182.9|11180.1|11208.8|11204.9|11177.7|11174.3|2160
1653484500000|2022-05-25 13:15:00|11183.5|11179.5|11192.6|11188.6|11202.1|11198.8|11176.8|11173.5|1192
1653484800000|2022-05-25 13:20:00|11192|11189.2|11167.1|11164.3|11198.7|11195.2|11166.1|11162.7|1015
1653485100000|2022-05-25 13:25:00|11168.1|11165.3|11172.5|11169.7|11174.9|11171.9|11161.9|11158.4|1106
1653485400000|2022-05-25 13:30:00|11172.1|11169.3|11175.1|11172.3|11196.6|11193.3|11161.5|11158.2|1770
1653485700000|2022-05-25 13:35:00|11175.5|11172.7|11169.6|11166.8|11185|11182.2|11159.7|11155.8|2954
1653486000000|2022-05-25 13:40:00|11169.2|11166.4|11192.5|11188.5|11193|11188.5|11169.2|11165.7|849
1653486300000|2022-05-25 13:45:00|11193.4|11189.4|11174.4|11170.4|11209|11203.2|11173.4|11169.9|1016
1653486600000|2022-05-25 13:50:00|11175.3|11172.5|11180.2|11177.4|11190.9|11187.3|11175.3|11171.9|670
1653486900000|2022-05-25 13:55:00|11179.7|11176.9|11184.7|11180.7|11192.7|11189.9|11176.8|11171.8|1023
1653487200000|2022-05-25 14:00:00|11185.2|11181.2|11190.5|11187.7|11203.6|11200.8|11181.1|11177.1|673
1653487500000|2022-05-25 14:05:00|11190|11187.2|11179.1|11175.1|11198.1|11194.8|11163.6|11160.8|651
1653487800000|2022-05-25 14:10:00|11178.4|11175.6|11196.6|11193.8|11198.2|11194.8|11172.4|11169.1|513
1653488100000|2022-05-25 14:15:00|11196.5|11193.7|11204.6|11201.8|11209.5|11206.7|11184.7|11180.8|598
1653488400000|2022-05-25 14:20:00|11204.7|11201.9|11196.9|11194.1|11231.5|11228.2|11196.3|11192.8|2164
1653488700000|2022-05-25 14:25:00|11196.8|11194|11207.2|11199.2|11225|11221.6|11195.9|11189.8|1125
1653489000000|2022-05-25 14:30:00|11181.7|11173.7|11197.8|11193.8|11220.3|11214.3|11166.3|11160.3|1686
1653489300000|2022-05-25 14:35:00|11197.4|11193.4|11173.7|11170.9|11207|11201.5|11172.7|11169.8|1100
1653489600000|2022-05-25 14:40:00|11174.3|11170.3|11183.2|11179.2|11183.6|11180.8|11167.2|11164.2|924
1653489900000|2022-05-25 14:45:00|11184.1|11181.3|11148.8|11146|11185.2|11182.1|11129.2|11124.8|2927
1653490200000|2022-05-25 14:50:00|11151.4|11143.4|11154.4|11150.4|11161.1|11154.9|11134.9|11131.7|1174
1653490500000|2022-05-25 14:55:00|11154.8|11150.8|11142.7|11139.9|11158.4|11155.5|11139.8|11137|1156
1653490800000|2022-05-25 15:00:00|11142.2|11139.4|11153.8|11151|11154.9|11152.1|11125.7|11122.3|1085
1653491100000|2022-05-25 15:05:00|11152.8|11150|11091.5|11088.7|11154.9|11151.5|11088|11085.2|2236
1653491400000|2022-05-25 15:10:00|11092.6|11088.6|11081.3|11078.5|11106.5|11103.7|11062.8|11060|3872
1653491700000|2022-05-25 15:15:00|11081.8|11077.8|11094.6|11091.8|11106.5|11103.6|11073.2|11069.8|2092
1653492000000|2022-05-25 15:20:00|11095.7|11091.7|11109.9|11105.9|11110.9|11107.6|11080.1|11076.7|1190
1653492300000|2022-05-25 15:25:00|11108.5|11104.5|11125.2|11121.2|11143.3|11140|11091.2|11087.8|4217
1653492600000|2022-05-25 15:30:00|11124.6|11121.8|11128.7|11125.9|11138.8|11135.5|11115.2|11112.4|2283
1653492900000|2022-05-25 15:35:00|11129.1|11125.1|11115.6|11112.8|11138.4|11135.1|11108.6|11104.7|942
1653493200000|2022-05-25 15:40:00|11116.1|11112.1|11107.9|11103.9|11120.1|11116.6|11100.3|11097.4|477
1653493500000|2022-05-25 15:45:00|11108.8|11104.8|11090.9|11086.9|11109.7|11106.3|11082.5|11079.5|792
1653493800000|2022-05-25 15:50:00|11090.1|11086.1|11073.8|11071|11090.1|11086.2|11065.7|11061.8|1406
1653494100000|2022-05-25 15:55:00|11073.2|11070.4|11070.5|11067.7|11085.1|11081.5|11069.6|11066.2|859
1653494400000|2022-05-25 16:00:00|11071.1|11068.3|11095|11091|11096.8|11093.1|11057.5|11054.7|1750
1653494700000|2022-05-25 16:05:00|11095.4|11091.4|11096.5|11092.5|11124.1|11118.8|11087.8|11085|997
1653495000000|2022-05-25 16:10:00|11095.8|11093|11112.9|11110.1|11115.5|11111.7|11093.5|11089.5|639
1653495300000|2022-05-25 16:15:00|11112|11108|11120.7|11116.7|11130.4|11126.5|11104.1|11101.3|362
1653495600000|2022-05-25 16:20:00|11119.7|11115.7|11121.1|11118.3|11126.6|11121.7|11113|11110.1|424
1653495900000|2022-05-25 16:25:00|11121.6|11118.8|11126.1|11123.3|11129.1|11126.2|11112|11107|506
1653496200000|2022-05-25 16:30:00|11126|11123.2|11117.9|11115.1|11132.8|11129.9|11111.9|11109|369
1653496500000|2022-05-25 16:35:00|11118.9|11116.1|11112.1|11109.3|11128.3|11125.5|11108.3|11105.5|328
1653496800000|2022-05-25 16:40:00|11111.6|11108.8|11143.9|11141.1|11145.4|11142.1|11102.7|11099.9|407
1653497100000|2022-05-25 16:45:00|11144.3|11141.5|11129.8|11127|11154|11150.1|11127.8|11124.5|819
1653497400000|2022-05-25 16:50:00|11129.7|11126.9|11117.8|11115|11130.7|11127.1|11104.7|11101.9|449
1653497700000|2022-05-25 16:55:00|11118.3|11115.5|11142.8|11140|11146.9|11144|11115.8|11112.4|176
1653498000000|2022-05-25 17:00:00|11143.3|11139.3|11147.8|11145|11149.7|11146.9|11134.8|11131.3|486
1653498300000|2022-05-25 17:05:00|11148.9|11144.9|11135.3|11131.3|11153.9|11150.8|11128.7|11125.8|165
1653498600000|2022-05-25 17:10:00|11134.2|11131.4|11122.6|11119.8|11135.3|11131.9|11118.1|11114.2|345
1653498900000|2022-05-25 17:15:00|11123.7|11119.7|11125.2|11121.2|11131.1|11127.9|11115.6|11112.1|335
1653499200000|2022-05-25 17:20:00|11124.1|11121.3|11126.8|11124|11137.3|11133.8|11121.7|11115.7|553
1653499500000|2022-05-25 17:25:00|11128.3|11124.3|11111.1|11107.1|11128.3|11124.8|11101.5|11098.6|500
1653499800000|2022-05-25 17:30:00|11110.5|11107.7|11114.9|11112.1|11121|11117.6|11101.5|11098.1|506
1653500100000|2022-05-25 17:35:00|11113.9|11111.1|11136|11133.2|11149.6|11146.2|11112.3|11109|635
1653500400000|2022-05-25 17:40:00|11135.5|11132.7|11139|11135|11144.1|11141.2|11132|11127.6|510
1653500700000|2022-05-25 17:45:00|11137.9|11135.1|11134.9|11132.1|11148|11144.1|11131.4|11128.5|348
1653501000000|2022-05-25 17:50:00|11134.5|11131.7|11128.3|11125.5|11135.8|11133|11121.8|11118.4|348
1653501300000|2022-05-25 17:55:00|11128.8|11126|11125.8|11123|11129.5|11126.1|11119.3|11115.8|468
1653501600000|2022-05-25 18:00:00|11125.4|11122.6|11158.5|11155.7|11174.1|11170.6|11123.4|11118.4|999
1653501900000|2022-05-25 18:05:00|11159.4|11156.6|11144.3|11141.5|11166.3|11163|11125.7|11122.4|1490
1653502200000|2022-05-25 18:10:00|11144.8|11140.8|11130.7|11127.9|11161.8|11158.5|11126.8|11124|842
1653502500000|2022-05-25 18:15:00|11131.4|11127.4|11140|11137.2|11146.7|11142.9|11126.7|11122.5|838
1653502800000|2022-05-25 18:20:00|11139.5|11136.7|11157.1|11153.1|11162.6|11159.2|11135.7|11132.9|999
1653503100000|2022-05-25 18:25:00|11156.5|11153.7|11159.5|11156.7|11167.2|11163.7|11143.5|11140.3|4368
1653503400000|2022-05-25 18:30:00|11159.4|11156.6|11156.6|11152.6|11170.6|11167.8|11149.5|11146.7|680
1653503700000|2022-05-25 18:35:00|11156.1|11152.1|11174.1|11170.1|11174.1|11171.3|11149.4|11146.1|290
1653504000000|2022-05-25 18:40:00|11173.4|11170.6|11168.5|11164.5|11175.1|11172.2|11162.7|11159.1|313
1653504300000|2022-05-25 18:45:00|11167.8|11165|11161|11157|11171|11167.6|11160.4|11157|125
1653504600000|2022-05-25 18:50:00|11161.2|11157.2|11162.5|11159.7|11172.1|11167.1|11159.5|11156.7|116
1653504900000|2022-05-25 18:55:00|11163|11160.2|11159|11155|11168.6|11165.1|11155.4|11152|99
1653505200000|2022-05-25 19:00:00|11158.5|11154.5|11176.3|11173.5|11178.9|11175.6|11152.4|11149|113
1653505500000|2022-05-25 19:05:00|11175.8|11173|11181.2|11178.4|11185.5|11182.1|11170.8|11167.9|443
1653505800000|2022-05-25 19:10:00|11180.4|11177.6|11182.6|11178.6|11184.9|11180.6|11175.9|11172.5|39
1653506100000|2022-05-25 19:15:00|11183|11179|11170.4|11167.6|11184|11180.1|11163.3|11160|175
1653506400000|2022-05-25 19:20:00|11171.1|11167.1|11177.8|11173.8|11180.9|11177.5|11168.4|11165.6|158
1653506700000|2022-05-25 19:25:00|11177.4|11173.4|11178.3|11174.3|11182.8|11180|11175.3|11171.8|250
1653507000000|2022-05-25 19:30:00|11177.9|11173.9|11182.3|11179.5|11184.2|11181|11174.2|11170.9|339
1653507300000|2022-05-25 19:35:00|11183.2|11180.4|11177|11173|11184.8|11182|11176.2|11172.8|174
1653507600000|2022-05-25 19:40:00|11177.8|11173.8|11175.1|11172.3|11185.3|11179.3|11175.1|11171.7|145
1653507900000|2022-05-25 19:45:00|11174.7|11171.9|11175.1|11172.3|11177.7|11174.4|11171.1|11167.2|29
1653508200000|2022-05-25 19:50:00|11175.6|11171.6|11175.7|11171.7|11178.7|11173.3|11165.8|11162.9|239
1653508500000|2022-05-25 19:55:00|11175.6|11171.6|11190.7|11186.7|11190.7|11187.2|11173.2|11169.7|120
1653508800000|2022-05-25 20:00:00|11190.2|11187.4|11185.7|11181.7|11193.3|11190.4|11180.6|11177.1|44
1653509100000|2022-05-25 20:05:00|11186.7|11182.7|11187.5|11184.7|11191.7|11188.2|11185.6|11181.6|81
1653509400000|2022-05-25 20:10:00|11188|11185.2|11192.6|11188.6|11196.8|11194|11186.4|11183.1|159
1653509700000|2022-05-25 20:15:00|11193.1|11189.1|11187.6|11183.6|11195.4|11192|11186|11183|44
1653510000000|2022-05-25 20:20:00|11187|11183|11182|11179.2|11188.1|11184.7|11178.5|11175.7|52
1653510300000|2022-05-25 20:25:00|11181|11178.2|11177.4|11174.6|11181.5|11178.2|11174|11168|156
1653510600000|2022-05-25 20:30:00|11177.5|11173.5|11176|11173.2|11179|11175.6|11170.2|11165.1|56
1653510900000|2022-05-25 20:35:00|11176.1|11172.1|11179|11175|11181.8|11177.5|11173.9|11170.5|10
1653511200000|2022-05-25 20:40:00|11179.5|11175.5|11183.3|11180.5|11185.9|11181.9|11176.3|11172.9|33
1653511500000|2022-05-25 20:45:00|11183.4|11179.4|11187.7|11183.7|11189.3|11185.9|11177.7|11173.4|32
1653511800000|2022-05-25 20:50:00|11187.3|11183.3|11183.2|11180.4|11191.3|11186.5|11181.2|11177.3|53
1653512100000|2022-05-25 20:55:00|11186.8|11184|11184.8|11176.8|11189.3|11184.9|11182.2|11176.7|50
1653512400000|2022-05-25 21:00:00|11185.7|11177.7|11182.9|11174.9|11187.8|11179.8|11181.9|11173.9|1
1653512700000|2022-05-25 21:05:00|11182.4|11174.4|11182.8|11174.8|11182.8|11174.8|11182.4|11174.4|0
1653513000000|2022-05-25 21:10:00|11182.6|11174.6|11181.3|11173.3|11182.6|11174.6|11181.3|11173.3|18
1653513600000|2022-05-25 21:20:00|11182.1|11174.1|11183.2|11175.2|11190.1|11182.1|11182.1|11174.1|1
1653514500000|2022-05-25 21:35:00|11192.1|11189.3|11194.2|11191.4|11194.2|11191.4|11183.7|11175.7|16
1653514800000|2022-05-25 21:40:00|11186.1|11178.1|11190.1|11182.1|11190.1|11182.1|11184.1|11176.1|8
1653515100000|2022-05-25 21:45:00|11189.6|11181.6|11190.1|11182.1|11190.1|11182.1|11189.1|11181.1|0
1653515400000|2022-05-25 21:50:00|11189.6|11181.6|11189.5|11181.5|11190.1|11182.1|11189|11181|0
1653515700000|2022-05-25 21:55:00|11187.6|11184.8|11192.5|11184.5|11194.7|11190.1|11187.6|11181.5|0
1653523200000|2022-05-26 00:00:00|11181.2|11177.2|11198.2|11194.2|11202.7|11198.7|11180.1|11175.8|139
1653523500000|2022-05-26 00:05:00|11200.2|11192.2|11204.7|11200.7|11205.1|11201.7|11198.2|11192.2|16
1653523800000|2022-05-26 00:10:00|11205.1|11201.1|11211.8|11207.8|11216.3|11211.1|11205|11201.1|66
1653524100000|2022-05-26 00:15:00|11211.3|11207.3|11201.2|11193.2|11215.3|11209.2|11198.3|11191.8|9
1653524400000|2022-05-26 00:20:00|11200.8|11192.8|11195.9|11191.9|11202.9|11196.5|11193.9|11187.2|33
1653524700000|2022-05-26 00:25:00|11196.8|11192.8|11212|11204|11213.3|11205.9|11196.7|11192.8|4
1653525000000|2022-05-26 00:30:00|11212.9|11204.9|11217.9|11213.9|11220.8|11215.4|11206.3|11199.5|17
1653525300000|2022-05-26 00:35:00|11218.3|11214.3|11210.4|11202.4|11222.3|11216.2|11203.9|11198.3|59
1653525600000|2022-05-26 00:40:00|11208.4|11204.4|11209.4|11205.4|11212.8|11206.3|11197.4|11191.4|55
1653525900000|2022-05-26 00:45:00|11209.8|11205.8|11207.7|11204.9|11214.9|11209.5|11207.7|11201.8|23
1653526200000|2022-05-26 00:50:00|11208.8|11204.8|11211.9|11207.9|11215.7|11209.8|11203.8|11199.4|6
1653526500000|2022-05-26 00:55:00|11212.3|11208.3|11201.7|11197.7|11212.3|11208.4|11197.2|11191.3|61
1653526800000|2022-05-26 01:00:00|11201.2|11198.4|11191.1|11183.1|11202.2|11198.4|11182.7|11177.8|117
1653527100000|2022-05-26 01:05:00|11191|11183|11203.5|11199.5|11205.6|11199.5|11182|11178.1|31
1653527400000|2022-05-26 01:10:00|11201.4|11197.4|11194.5|11190.5|11202.5|11197.5|11188|11182|48
1653527700000|2022-05-26 01:15:00|11195|11191|11178.4|11170.4|11204.5|11198.4|11172.4|11166.3|159
1653528000000|2022-05-26 01:20:00|11175.4|11171.4|11177.5|11174.7|11181.7|11176.2|11168.1|11162.8|44
1653528300000|2022-05-26 01:25:00|11179.5|11171.5|11163.3|11159.3|11179.5|11172.7|11162.1|11157.3|126
1653528600000|2022-05-26 01:30:00|11162.8|11160|11170.7|11167.9|11175.3|11168.8|11161.7|11157.3|39
1653528900000|2022-05-26 01:35:00|11171.3|11167.3|11153.2|11149.2|11177.3|11172.9|11147.7|11144.2|112
1653529200000|2022-05-26 01:40:00|11152.1|11149.3|11146.3|11142.3|11156.3|11151.9|11144.2|11140.8|91
1653529500000|2022-05-26 01:45:00|11148.3|11140.3|11142.9|11134.9|11151.8|11147.4|11136.9|11132.8|130
1653529800000|2022-05-26 01:50:00|11142.4|11134.4|11135.8|11131.8|11147.8|11140.9|11132.4|11126.3|41
1653530100000|2022-05-26 01:55:00|11134.8|11130.8|11129.9|11125.9|11141.3|11135.8|11125.9|11123|169
1653530400000|2022-05-26 02:00:00|11129.3|11125.3|11139.8|11131.8|11149.8|11143.7|11126.8|11124|71
1653530700000|2022-05-26 02:05:00|11137.3|11133.3|11145.2|11137.2|11151.4|11146|11132.3|11128.3|12
1653531000000|2022-05-26 02:10:00|11144.8|11136.8|11136.3|11132.3|11147.2|11141.9|11133.4|11127.3|48
1653531300000|2022-05-26 02:15:00|11135.8|11131.8|11153.3|11145.3|11153.3|11147.3|11134.3|11128.3|113
1653531600000|2022-05-26 02:20:00|11151.3|11147.3|11159.5|11151.5|11162.1|11155.7|11148.2|11143|400
1653531900000|2022-05-26 02:25:00|11157.4|11153.4|11156.4|11148.4|11164.5|11159|11154.7|11148.4|89
1653532200000|2022-05-26 02:30:00|11156.3|11148.3|11186.9|11182.9|11188.4|11182.9|11153.7|11148.3|137
1653532500000|2022-05-26 02:35:00|11187.4|11183.4|11196.8|11194|11199.4|11195.5|11186.3|11182.4|99
1653532800000|2022-05-26 02:40:00|11196.4|11193.6|11185.3|11182.5|11198.4|11194|11184.8|11180.4|43
1653533100000|2022-05-26 02:45:00|11187.4|11183.4|11200.7|11197.9|11204.3|11199.9|11185.3|11180.5|73
1653533400000|2022-05-26 02:50:00|11202.5|11199.7|11198.8|11194.8|11207.9|11202.9|11191.4|11186.3|25
1653533700000|2022-05-26 02:55:00|11198.4|11194.4|11195.3|11191.3|11200.2|11194.9|11191.3|11185.3|20
1653534000000|2022-05-26 03:00:00|11197.8|11189.8|11198.7|11194.7|11210.8|11206.4|11190.2|11185.3|84
1653534300000|2022-05-26 03:05:00|11198.3|11194.3|11186.2|11182.2|11202.2|11196.8|11181.2|11177.6|36
1653534600000|2022-05-26 03:10:00|11185.3|11181.3|11188.7|11184.7|11194.2|11190.3|11178.7|11174.7|28
1653534900000|2022-05-26 03:15:00|11188.8|11184.8|11182|11179.2|11199.2|11193.1|11179.1|11174.7|6
1653535200000|2022-05-26 03:20:00|11181.1|11178.3|11184.2|11176.2|11193.1|11186.6|11179.8|11174.3|50
1653535500000|2022-05-26 03:25:00|11185.1|11177.1|11186.9|11184.1|11199.1|11193.5|11179.1|11174.2|67
1653535800000|2022-05-26 03:30:00|11186.4|11182.4|11184.3|11180.3|11188.4|11182.4|11171.8|11166.3|82
1653536100000|2022-05-26 03:35:00|11183.4|11179.4|11189.4|11181.4|11189.9|11184.4|11183.4|11177.5|3
1653536400000|2022-05-26 03:40:00|11189.9|11181.9|11186.4|11178.4|11189.9|11184.5|11182.4|11176.4|8
1653536700000|2022-05-26 03:45:00|11186.9|11178.9|11185.9|11181.9|11188.3|11182.4|11180.9|11174.8|8
1653537000000|2022-05-26 03:50:00|11185.8|11183|11185.2|11181.2|11187.7|11183|11182.7|11176.3|4
1653537300000|2022-05-26 03:55:00|11187.7|11179.7|11189.6|11185.6|11189.7|11186.7|11183.6|11178.7|12
1653537600000|2022-05-26 04:00:00|11189.1|11185.1|11186.8|11182.8|11192.7|11188.4|11184.7|11180.6|92
1653537900000|2022-05-26 04:05:00|11186.7|11183.9|11179.7|11176.9|11189.3|11184.4|11178.2|11175.3|25
1653538200000|2022-05-26 04:10:00|11179.2|11176.4|11184.2|11181.4|11187.2|11184.4|11179.2|11175.9|10
1653538500000|2022-05-26 04:15:00|11184.6|11180.6|11183.9|11179.9|11189.3|11184.5|11183.3|11177.8|35
1653538800000|2022-05-26 04:20:00|11185.7|11177.7|11181.8|11177.8|11188.3|11184|11181.3|11175.8|6
1653539100000|2022-05-26 04:25:00|11181.3|11177.3|11181.3|11177.3|11184.7|11181.1|11178.7|11175.9|21
1653539400000|2022-05-26 04:30:00|11180.6|11177.8|11185.3|11181.3|11187.8|11182.4|11180.2|11175.8|4
1653539700000|2022-05-26 04:35:00|11187.3|11179.3|11182.6|11179.8|11188.8|11184.4|11182.1|11177.6|7
1653540000000|2022-05-26 04:40:00|11181.2|11177.2|11187.7|11179.7|11187.7|11181.8|11177.8|11171.7|7
1653540300000|2022-05-26 04:45:00|11185.8|11181.8|11183.7|11179.7|11188.7|11182.7|11183.1|11176.7|16
1653540600000|2022-05-26 04:50:00|11184.2|11180.2|11176.1|11172.1|11184.2|11180.3|11175.1|11170.1|10
1653540900000|2022-05-26 04:55:00|11176.3|11172.3|11174.1|11170.1|11179.6|11173.6|11171|11166.6|19
1653541200000|2022-05-26 05:00:00|11175.1|11171.1|11179.6|11171.6|11183.6|11178.7|11174.7|11171|22
1653541500000|2022-05-26 05:05:00|11177.5|11173.5|11187.6|11179.6|11191.1|11186.1|11174.6|11169|415
1653541800000|2022-05-26 05:10:00|11188|11180|11188.5|11180.5|11192.5|11188.3|11186.1|11180|80
1653542100000|2022-05-26 05:15:00|11189|11181|11186.9|11184.1|11190.9|11184.9|11182|11176|1
1653542400000|2022-05-26 05:20:00|11187.4|11183.4|11183.1|11180.3|11197.2|11191.9|11183.1|11179.3|397
1653542700000|2022-05-26 05:25:00|11183.2|11180.4|11188.7|11184.7|11190.2|11184.8|11183.1|11180.2|17
1653543000000|2022-05-26 05:30:00|11188.3|11184.3|11168.4|11165.6|11189.1|11184.3|11155.9|11150.1|204
1653543300000|2022-05-26 05:35:00|11169|11165|11178.7|11175.9|11187.3|11184.4|11165.1|11159.4|70
1653543600000|2022-05-26 05:40:00|11178.6|11175.8|11178.7|11174.7|11189.4|11183.9|11173.8|11169.1|247
1653543900000|2022-05-26 05:45:00|11178.2|11174.2|11181.2|11173.2|11191.2|11185.8|11173.6|11167.7|140
1653544200000|2022-05-26 05:50:00|11178.3|11174.3|11164.2|11160.2|11181.2|11175.3|11163.8|11157.8|25
1653544500000|2022-05-26 05:55:00|11169.3|11161.3|11176.7|11173.9|11183.3|11176.4|11162.2|11155.7|23
1653544800000|2022-05-26 06:00:00|11177.2|11174.4|11167.6|11163.6|11191.7|11186.3|11161.7|11155.7|56
1653545100000|2022-05-26 06:05:00|11168|11164|11165.6|11161.6|11173.6|11168.8|11160|11155.6|12
1653545400000|2022-05-26 06:10:00|11163.1|11160.3|11163|11155|11179.9|11173.9|11159.1|11154|294
1653545700000|2022-05-26 06:15:00|11163.1|11155.1|11164.4|11160.4|11169.6|11165.6|11159|11155.1|77
1653546000000|2022-05-26 06:20:00|11165.9|11157.9|11167.5|11163.5|11170|11165.5|11156.3|11151.9|89
1653546300000|2022-05-26 06:25:00|11167.8|11165|11152.9|11148.9|11169|11165.6|11149.8|11146.4|75
1653546600000|2022-05-26 06:30:00|11152.3|11148.3|11142.7|11139.9|11155.9|11150.9|11142.7|11137.9|89
1653546900000|2022-05-26 06:35:00|11141.9|11139.1|11149.4|11145.4|11161.4|11155.4|11139.3|11135.3|109
1653547200000|2022-05-26 06:40:00|11149.9|11141.9|11156.2|11152.2|11160.8|11154.7|11140.8|11136.7|80
1653547500000|2022-05-26 06:45:00|11155.8|11151.8|11165.8|11157.8|11172.8|11166.8|11153.1|11147.7|149
1653547800000|2022-05-26 06:50:00|11163.8|11155.8|11170.6|11167.8|11174.8|11169.7|11158.7|11152.8|161
1653548100000|2022-05-26 06:55:00|11171.2|11167.2|11184.9|11180.9|11193.9|11187.9|11167.2|11161.8|261
1653548400000|2022-05-26 07:00:00|11184.8|11180.8|11177.3|11173.3|11190.8|11187.9|11176.3|11170.9|184
1653548700000|2022-05-26 07:05:00|11176.8|11174|11178.3|11175.5|11190.5|11185.5|11176.8|11172.9|207
1653549000000|2022-05-26 07:10:00|11178.7|11175.9|11161.1|11157.1|11179.3|11175.9|11161.1|11155.2|88
1653549300000|2022-05-26 07:15:00|11162.6|11154.6|11176.3|11173.5|11179.6|11175.7|11157.6|11154.1|124
1653549600000|2022-05-26 07:20:00|11176.4|11173.6|11166.8|11162.8|11176.8|11174|11163.3|11158.4|299
1653549900000|2022-05-26 07:25:00|11166.2|11163.4|11161.5|11157.5|11171.3|11167.4|11153.3|11149.9|839
1653550200000|2022-05-26 07:30:00|11161.9|11157.9|11192.3|11188.3|11196.9|11191.5|11160.8|11156.9|506
1653550500000|2022-05-26 07:35:00|11192.2|11189.4|11199.2|11195.2|11206.2|11200.9|11191.7|11186.3|388
1653550800000|2022-05-26 07:40:00|11198.7|11195.9|11205.3|11202.5|11215.7|11212.7|11198.3|11194.5|403
1653551100000|2022-05-26 07:45:00|11206.3|11203.5|11200|11196|11211|11206.6|11196.3|11192.4|355
1653551400000|2022-05-26 07:50:00|11201.4|11193.4|11202|11198|11208.1|11202.6|11195.3|11189.5|271
1653551700000|2022-05-26 07:55:00|11202.1|11198.1|11212.2|11209.4|11213.7|11210.9|11199.3|11195.8|702
1653552000000|2022-05-26 08:00:00|11212.8|11208.8|11220.8|11216.8|11222.2|11218.5|11201.2|11197.8|537
1653552300000|2022-05-26 08:05:00|11220.7|11217.9|11204.9|11200.9|11223.5|11220.1|11201.3|11195.9|535
1653552600000|2022-05-26 08:10:00|11204.2|11201.4|11194.4|11190.4|11210.4|11206|11192.9|11188.9|339
1653552900000|2022-05-26 08:15:00|11194.5|11190.5|11199.9|11195.9|11208.4|11202.5|11192.4|11189.6|625
1653553200000|2022-05-26 08:20:00|11201.9|11197.9|11179.6|11176.8|11204.8|11202|11177|11173.5|862
1653553500000|2022-05-26 08:25:00|11180|11177.2|11185.1|11182.3|11191.3|11187.9|11175.6|11169.6|2705
1653553800000|2022-05-26 08:30:00|11184.7|11181.9|11184.5|11181.7|11188.8|11185.3|11181.6|11177.7|1549
1653554100000|2022-05-26 08:35:00|11184.9|11182.1|11187.7|11184.9|11189.4|11185.6|11181.5|11178|335
1653554400000|2022-05-26 08:40:00|11186.4|11183.6|11185.5|11182.7|11194.3|11191.5|11181.4|11177.5|817
1653554700000|2022-05-26 08:45:00|11185.1|11182.3|11184|11181.2|11193.8|11190.9|11182.6|11178.6|615
1653555000000|2022-05-26 08:50:00|11185.5|11181.5|11184.5|11180.5|11193|11189.8|11183.8|11179|374
1653555300000|2022-05-26 08:55:00|11183.9|11181.1|11180.4|11177.6|11189.4|11183.6|11178.8|11175.4|146
1653555600000|2022-05-26 09:00:00|11180.6|11177.8|11183.7|11180.9|11200.5|11196.5|11180.6|11177.8|369
1653555900000|2022-05-26 09:05:00|11184.7|11181.9|11191.7|11188.9|11196.8|11193.4|11184.7|11179.9|116
1653556200000|2022-05-26 09:10:00|11192.4|11188.4|11189.1|11185.1|11197.2|11192.4|11187.6|11183.8|225
1653556500000|2022-05-26 09:15:00|11188.7|11184.7|11196.2|11192.2|11200.2|11196.2|11187.6|11184.2|272
1653556800000|2022-05-26 09:20:00|11195.6|11192.8|11195.2|11191.2|11198.7|11194.3|11186.6|11183.8|242
1653557100000|2022-05-26 09:25:00|11194.6|11191.8|11201.7|11197.7|11204.9|11202.1|11194.6|11191.7|66
1653557400000|2022-05-26 09:30:00|11202.1|11198.1|11207.4|11204.6|11210.2|11207.1|11200|11197.1|162
1653557700000|2022-05-26 09:35:00|11207.5|11204.7|11213.9|11211.1|11216|11213.1|11207.4|11203|156
1653558000000|2022-05-26 09:40:00|11213.4|11210.6|11219.4|11215.4|11224.6|11221.2|11213.4|11210.5|696
1653558300000|2022-05-26 09:45:00|11221.4|11213.4|11212.8|11210|11223.6|11220.7|11211.9|11208.4|735
1653558600000|2022-05-26 09:50:00|11216|11212|11215.4|11211.4|11221|11217.1|11211.9|11206.5|71
1653558900000|2022-05-26 09:55:00|11214.7|11211.9|11209.3|11206.5|11219.9|11216.4|11206.4|11203.6|222
1653559200000|2022-05-26 10:00:00|11208.9|11206.1|11212.7|11209.9|11218.9|11215.4|11208.4|11205|278
1653559500000|2022-05-26 10:05:00|11211.7|11208.9|11214.3|11210.3|11215.8|11211.9|11205.7|11202.3|77
1653559800000|2022-05-26 10:10:00|11213.8|11211|11212.1|11209.3|11215.3|11212.4|11208.5|11204.7|238
1653560100000|2022-05-26 10:15:00|11212.5|11209.7|11211|11208.2|11215.1|11212.2|11209|11205.7|120
1653560400000|2022-05-26 10:20:00|11211.1|11208.3|11210.9|11208.1|11218.1|11214.7|11210|11205.6|105
1653560700000|2022-05-26 10:25:00|11210.4|11207.6|11216.9|11212.9|11218.5|11215.2|11210|11207.1|80
1653561000000|2022-05-26 10:30:00|11216.1|11212.1|11218.9|11216.1|11220.4|11217.1|11214.9|11211.6|290
1653561300000|2022-05-26 10:35:00|11219|11216.2|11205.9|11203.1|11220.9|11218.1|11202|11199|184
1653561600000|2022-05-26 10:40:00|11208.1|11204.1|11213.9|11211.1|11215|11211.6|11205.9|11202.5|123
1653561900000|2022-05-26 10:45:00|11214.2|11211.4|11214.4|11211.6|11219.1|11215.6|11213.4|11210|151
1653562200000|2022-05-26 10:50:00|11213.9|11211.1|11210.8|11208|11218.6|11213.8|11208|11204|422
1653562500000|2022-05-26 10:55:00|11210.3|11207.5|11213.5|11210.7|11219|11214.2|11210.3|11206.1|235
1653562800000|2022-05-26 11:00:00|11214|11211.2|11215.8|11213|11216.9|11213.5|11206.4|11203|377
1653563100000|2022-05-26 11:05:00|11216.8|11214|11210.9|11206.9|11217.4|11214|11199.3|11194.4|280
1653563400000|2022-05-26 11:10:00|11209.9|11205.9|11202.9|11200.1|11214.9|11209.9|11202.8|11198.5|78
1653563700000|2022-05-26 11:15:00|11203.3|11200.5|11207.3|11204.5|11209.9|11206.6|11200.3|11196.5|235
1653564000000|2022-05-26 11:20:00|11206.3|11203.5|11206.4|11202.4|11210.3|11207|11202.9|11198.9|49
1653564300000|2022-05-26 11:25:00|11205.9|11201.9|11192.2|11188.2|11206.4|11203|11189.2|11184.3|88
1653564600000|2022-05-26 11:30:00|11191.8|11187.8|11205.8|11201.8|11207.8|11202.4|11191.2|11186.3|110
1653564900000|2022-05-26 11:35:00|11207.3|11199.3|11209.2|11206.4|11210.8|11206.8|11199.2|11193.8|46
1653565200000|2022-05-26 11:40:00|11209.6|11206.8|11200.1|11197.3|11209.7|11206.8|11200.1|11196.8|42
1653565500000|2022-05-26 11:45:00|11200|11197.2|11208|11205.2|11211.1|11205.3|11198.5|11193.2|77
1653565800000|2022-05-26 11:50:00|11207.1|11204.3|11204.1|11200.1|11211.1|11206.3|11202.6|11196.8|248
1653566100000|2022-05-26 11:55:00|11204.6|11200.6|11206.6|11202.6|11208.1|11203.7|11201|11197.6|124
1653566400000|2022-05-26 12:00:00|11206.5|11202.5|11199.5|11195.5|11206.5|11202.7|11195.4|11192.1|134
1653566700000|2022-05-26 12:05:00|11199.4|11196.6|11184.1|11181.3|11199.5|11196.6|11177.2|11174.4|449
1653567000000|2022-05-26 12:10:00|11183.7|11180.9|11180.8|11176.8|11186.8|11181.5|11179.6|11175.3|244
1653567300000|2022-05-26 12:15:00|11180.4|11176.4|11176.7|11173.9|11181.9|11177.9|11170.6|11165.3|360
1653567600000|2022-05-26 12:20:00|11176.2|11173.4|11171.5|11168.7|11184.8|11180.3|11168.1|11165.3|293
1653567900000|2022-05-26 12:25:00|11171|11168.2|11173.3|11169.3|11178.2|11172.8|11156.1|11152.2|420
1653568200000|2022-05-26 12:30:00|11173.7|11169.7|11182.3|11178.3|11188.7|11185.9|11170.3|11164.7|358
1653568500000|2022-05-26 12:35:00|11182.2|11178.2|11190.6|11187.8|11194.3|11190.8|11175.8|11172.3|332
1653568800000|2022-05-26 12:40:00|11192.3|11188.3|11192.5|11189.7|11196.1|11193.2|11187.5|11184.1|556
1653569100000|2022-05-26 12:45:00|11192.1|11189.3|11190|11186|11199|11196.1|11186.9|11183.6|143
1653569400000|2022-05-26 12:50:00|11189.5|11186.7|11192|11188|11194.6|11191.2|11187.6|11183.5|218
1653569700000|2022-05-26 12:55:00|11191.4|11188.6|11193.1|11189.1|11201.1|11196.3|11190.9|11186.7|214
1653570000000|2022-05-26 13:00:00|11194.2|11190.2|11173|11169|11196.2|11193.3|11168|11165|525
1653570300000|2022-05-26 13:05:00|11172.5|11169.7|11190.9|11188.1|11211.9|11207.1|11172.5|11169.6|486
1653570600000|2022-05-26 13:10:00|11189.9|11187.1|11218.5|11214.5|11226|11222.6|11188.4|11185|834
1653570900000|2022-05-26 13:15:00|11219|11215|11234.8|11232|11239.8|11237|11218.4|11213.4|756
1653571200000|2022-05-26 13:20:00|11234.4|11231.6|11248.2|11245.4|11255.8|11250.9|11233.4|11230.5|921
1653571500000|2022-05-26 13:25:00|11247.8|11245|11248.7|11245.9|11249.4|11245.9|11236.8|11233.3|667
1653571800000|2022-05-26 13:30:00|11249.2|11246.4|11291.7|11288.9|11294.2|11290.9|11247.7|11244.8|2668
1653572100000|2022-05-26 13:35:00|11292.2|11289.4|11293.7|11290.9|11295.6|11292.8|11278.1|11274.7|859
1653572400000|2022-05-26 13:40:00|11292.7|11289.9|11286|11283.2|11294.3|11290.9|11270.6|11267.2|728
1653572700000|2022-05-26 13:45:00|11285.5|11282.7|11291.1|11288.3|11312.6|11309.7|11281|11277.2|1174
1653573000000|2022-05-26 13:50:00|11291.5|11288.7|11307.4|11304.6|11308.5|11305.7|11285.6|11282.8|645
1653573300000|2022-05-26 13:55:00|11306.5|11303.7|11308.4|11305.6|11324.6|11321.7|11303|11300.2|1141
1653573600000|2022-05-26 14:00:00|11309.4|11306.6|11391.2|11388.4|11394.3|11390.3|11302.4|11299|3393
1653573900000|2022-05-26 14:05:00|11391.7|11388.9|11382.3|11378.3|11404|11400.1|11370.6|11367.1|2339
1653574200000|2022-05-26 14:10:00|11381.9|11377.9|11390.9|11382.9|11390.9|11385.5|11360.7|11357.4|1003
1653574500000|2022-05-26 14:15:00|11391.3|11383.3|11387.1|11383.1|11402.4|11399.5|11382.6|11379.3|707
1653574800000|2022-05-26 14:20:00|11386.2|11382.2|11384.6|11381.8|11394.7|11390.8|11375.5|11372.7|700
1653575100000|2022-05-26 14:25:00|11384.8|11382|11385.5|11381.5|11400|11396.6|11384.3|11378.3|917
1653575400000|2022-05-26 14:30:00|11384.2|11380.2|11414.3|11410.3|11416.3|11412.9|11384.2|11380.2|1302
1653575700000|2022-05-26 14:35:00|11414.7|11410.7|11394.9|11390.9|11417.1|11414.3|11390.1|11386.7|1644
1653576000000|2022-05-26 14:40:00|11394.8|11392|11374.2|11371.4|11398.9|11395.4|11362.1|11359.1|8338
1653576300000|2022-05-26 14:45:00|11372.9|11370.1|11388.3|11385.5|11393.9|11389.5|11370|11366.5|1024
1653576600000|2022-05-26 14:50:00|11388.4|11385.6|11411.1|11408.3|11411.8|11408.5|11386.7|11382.8|840
1653576900000|2022-05-26 14:55:00|11410.3|11407.5|11429.4|11426.6|11439.3|11435.8|11400.2|11394.2|2698
1653577200000|2022-05-26 15:00:00|11429.3|11426.5|11422.3|11418.3|11431.1|11428.3|11401.3|11398.3|2032
1653577500000|2022-05-26 15:05:00|11421.7|11418.9|11433.2|11429.2|11452.4|11449.4|11414.1|11410.7|1204
1653577800000|2022-05-26 15:10:00|11432.2|11428.2|11443.2|11439.2|11447.6|11444.2|11428.5|11425.3|619
1653578100000|2022-05-26 15:15:00|11442.6|11439.8|11446.6|11442.6|11450.7|11445.3|11429.1|11424|812
1653578400000|2022-05-26 15:20:00|11446.1|11442.1|11415.3|11411.3|11453.5|11450.7|11407.5|11404.1|1418
1653578700000|2022-05-26 15:25:00|11415.7|11411.7|11422.5|11419.7|11452.9|11450.1|11412.2|11408.7|3573
1653579000000|2022-05-26 15:30:00|11424.1|11420.1|11436|11433.2|11443.5|11439.2|11419.1|11415.1|1400
1653579300000|2022-05-26 15:35:00|11434.5|11431.7|11423.3|11420.5|11442.5|11439.1|11421.8|11415.8|328
1653579600000|2022-05-26 15:40:00|11423.7|11420.9|11425.5|11421.5|11433.6|11430.7|11419.5|11415.1|447
1653579900000|2022-05-26 15:45:00|11424.6|11420.6|11430.5|11427.7|11434.1|11430.4|11419.2|11416.3|1432
1653580200000|2022-05-26 15:50:00|11430.6|11427.8|11438.4|11434.4|11445.6|11442.5|11427.1|11424.1|809
1653580500000|2022-05-26 15:55:00|11437.7|11434.9|11439.8|11435.8|11448.8|11445.6|11437.3|11432.3|532
1653580800000|2022-05-26 16:00:00|11439.6|11436.8|11451.8|11449|11458.3|11455|11434.6|11431.2|804
1653581100000|2022-05-26 16:05:00|11452.4|11448.4|11444.7|11441.9|11456.4|11451.5|11442.7|11439.3|371
1653581400000|2022-05-26 16:10:00|11445.7|11442.9|11455.9|11453.1|11457.8|11453.8|11441.3|11438.4|305
1653581700000|2022-05-26 16:15:00|11456.4|11453.6|11453.6|11450.8|11457.8|11454.5|11446.2|11442.8|248
1653582000000|2022-05-26 16:20:00|11453.1|11450.3|11471.2|11468.4|11473.7|11470.8|11451.7|11448.7|918
1653582300000|2022-05-26 16:25:00|11471.6|11468.8|11473.9|11471.1|11477.3|11473.5|11463.3|11459.4|566
1653582600000|2022-05-26 16:30:00|11474|11471.2|11458.8|11456|11486|11480.1|11457.8|11452.4|649
1653582900000|2022-05-26 16:35:00|11460.1|11457.3|11468.5|11464.5|11474|11470.7|11459.9|11456.4|522
1653583200000|2022-05-26 16:40:00|11469|11465|11469.6|11466.8|11479.4|11476.5|11468.2|11465|751
1653583500000|2022-05-26 16:45:00|11470.6|11467.8|11461.5|11457.5|11476.5|11473.2|11459|11456.1|560
1653583800000|2022-05-26 16:50:00|11461.7|11457.7|11451.1|11448.3|11467.6|11464.1|11447.7|11444.9|651
1653584100000|2022-05-26 16:55:00|11451.6|11448.8|11441.9|11437.9|11460.1|11456.8|11439.1|11433.8|842
1653584400000|2022-05-26 17:00:00|11442|11438|11455.2|11451.2|11467.8|11463.9|11440.6|11437.4|507
1653584700000|2022-05-26 17:05:00|11454.7|11451.9|11463.8|11461|11471.5|11467|11454.3|11451.2|670
1653585000000|2022-05-26 17:10:00|11464.5|11460.5|11460.2|11457.4|11473.7|11470.9|11454.2|11451.4|402
1653585300000|2022-05-26 17:15:00|11459.6|11456.8|11460.2|11456.2|11466.7|11463.3|11455.6|11452.8|213
1653585600000|2022-05-26 17:20:00|11460.1|11457.3|11445.3|11441.3|11468.2|11465.3|11442.5|11439.2|295
1653585900000|2022-05-26 17:25:00|11446.2|11442.2|11463.7|11460.9|11470.3|11464.3|11442.6|11437.2|615
1653586200000|2022-05-26 17:30:00|11464.3|11460.3|11470.7|11467.9|11481.3|11476.9|11454.2|11450.8|600
1653586500000|2022-05-26 17:35:00|11471.2|11467.2|11454|11450|11475.8|11472.2|11450.2|11446.5|422
1653586800000|2022-05-26 17:40:00|11454.3|11451.5|11446.2|11442.2|11458|11454.1|11439.8|11435.4|373
1653587100000|2022-05-26 17:45:00|11445.7|11441.7|11460.2|11457.4|11463.7|11458.4|11444.6|11441.3|231
1653587400000|2022-05-26 17:50:00|11460.7|11456.7|11469.3|11466.5|11475.2|11472.4|11457.2|11453.8|895
1653587700000|2022-05-26 17:55:00|11470.1|11466.1|11478.2|11475.4|11484.2|11479.9|11470.1|11466.1|346
1653588000000|2022-05-26 18:00:00|11478.6|11475.8|11469.5|11465.5|11483.1|11479.7|11464.4|11459.6|490
1653588300000|2022-05-26 18:05:00|11469|11466.2|11490.5|11486.5|11493|11489.3|11461.7|11458.3|909
1653588600000|2022-05-26 18:10:00|11489.9|11487.1|11486.6|11482.6|11496.5|11493.5|11482|11478.7|682
1653588900000|2022-05-26 18:15:00|11487|11484.2|11494.3|11491.5|11495.8|11492.9|11485.5|11481.1|938
1653589200000|2022-05-26 18:20:00|11495.2|11492.4|11503.3|11500.5|11508.2|11505.1|11495.2|11492.3|1187
1653589500000|2022-05-26 18:25:00|11503.1|11499.1|11436.5|11433.7|11511.2|11507.6|11435|11432.2|3391
1653589800000|2022-05-26 18:30:00|11435.6|11432.8|11464.8|11462|11467.9|11464.5|11430.2|11427.4|1521
1653590100000|2022-05-26 18:35:00|11464.7|11461.9|11463.1|11460.3|11470.1|11467.2|11450.7|11447.8|391
1653590400000|2022-05-26 18:40:00|11463.5|11460.7|11465|11461|11468.4|11464.1|11457.5|11453.6|214
1653590700000|2022-05-26 18:45:00|11464.5|11461.7|11458.9|11454.9|11470|11465.1|11455.9|11452.5|146
1653591000000|2022-05-26 18:50:00|11458.3|11455.5|11457.4|11454.6|11461.9|11459.1|11454.9|11452|304
1653591300000|2022-05-26 18:55:00|11457.9|11455.1|11464.5|11461.7|11471|11468.2|11456.4|11453.1|211
1653591600000|2022-05-26 19:00:00|11464.9|11460.9|11438.7|11435.9|11464.9|11460.9|11437|11433|414
1653591900000|2022-05-26 19:05:00|11440.8|11436.8|11459.1|11456.3|11460.9|11458|11439.2|11436.4|167
1653592200000|2022-05-26 19:10:00|11459.8|11455.8|11441.1|11433.1|11461.1|11457.4|11436.6|11430.7|82
1653592500000|2022-05-26 19:15:00|11439.1|11435.1|11437.5|11433.5|11443|11438.1|11430.8|11427.4|222
1653592800000|2022-05-26 19:20:00|11436.5|11432.5|11436.8|11434|11437.8|11434|11428.2|11423.8|154
1653593100000|2022-05-26 19:25:00|11437.4|11433.4|11442.2|11438.2|11446.2|11442.3|11430.1|11423.7|69
1653593400000|2022-05-26 19:30:00|11442.1|11439.3|11443.5|11439.5|11444.6|11440.6|11432.5|11429.7|79
1653593700000|2022-05-26 19:35:00|11442.9|11440.1|11444|11441.2|11450.5|11445.6|11437.4|11433.5|85
1653594000000|2022-05-26 19:40:00|11445.3|11442.5|11455|11451|11457.4|11452.6|11442.9|11438.4|55
1653594300000|2022-05-26 19:45:00|11455.9|11451.9|11455.3|11451.3|11460.4|11456.6|11453.8|11448.3|41
1653594600000|2022-05-26 19:50:00|11457.4|11449.4|11447.8|11445|11462.3|11456.9|11446.2|11442.4|59
1653594900000|2022-05-26 19:55:00|11447.3|11444.5|11437.3|11434.5|11449.8|11444.5|11436.8|11433.9|64
1653595200000|2022-05-26 20:00:00|11437.7|11434.9|11434|11431.2|11443.1|11438.7|11434|11431.2|65
1653595500000|2022-05-26 20:05:00|11434.5|11431.7|11429.9|11427.1|11434.5|11431.7|11425.4|11422.1|17
1653595800000|2022-05-26 20:10:00|11430|11427.2|11441|11437|11446|11440.5|11429.9|11425|5
1653596100000|2022-05-26 20:15:00|11443|11435|11444.4|11441.6|11449|11443.1|11439.4|11433.4|8
1653596400000|2022-05-26 20:20:00|11445.1|11441.1|11453.9|11451.1|11454|11451.2|11442.4|11437|42
1653596700000|2022-05-26 20:25:00|11453.5|11450.7|11467|11464.2|11471|11465.7|11453|11449.7|247
1653597000000|2022-05-26 20:30:00|11467.1|11464.3|11479.1|11475.1|11481.6|11476.1|11465.5|11460.5|106
1653597300000|2022-05-26 20:35:00|11479|11475|11475|11471|11479.5|11475|11470|11464|22
1653597600000|2022-05-26 20:40:00|11476.5|11468.5|11470.4|11466.4|11477.5|11472.7|11469.3|11463.6|16
1653597900000|2022-05-26 20:45:00|11469.8|11467|11477.4|11473.4|11482.3|11477|11460.3|11454.3|27
1653598200000|2022-05-26 20:50:00|11476.3|11473.5|11479.8|11477|11482.3|11478.9|11470.9|11464.8|12
1653598500000|2022-05-26 20:55:00|11480.5|11476.5|11476.7|11468.7|11482.3|11477.9|11474.4|11467.3|22
1653598800000|2022-05-26 21:00:00|11476.3|11468.3|11476.7|11468.7|11477.2|11469.2|11466.7|11458.7|0
1653599100000|2022-05-26 21:05:00|11476.2|11468.2|11461.2|11453.2|11476.2|11468.2|11460.7|11452.7|0
1653599400000|2022-05-26 21:10:00|11461.3|11453.3|11459.6|11451.6|11469.6|11461.6|11450.1|11442.1|0
1653599700000|2022-05-26 21:15:00|11459.5|11451.5|11460.1|11452.1|11462.6|11454.6|11449.6|11441.6|1
1653600000000|2022-05-26 21:20:00|11460|11452|11460|11452|11469|11461|11456|11448|31
1653600300000|2022-05-26 21:25:00|11459.5|11451.5|11460|11452|11460|11452|11459.5|11451.5|0
1653600600000|2022-05-26 21:30:00|11460.7|11452.7|11481.5|11473.5|11481.6|11473.6|11460.7|11452.7|13
1653600900000|2022-05-26 21:35:00|11481.4|11473.4|11481.4|11473.4|11481.5|11473.5|11481.4|11473.4|1
1653601200000|2022-05-26 21:40:00|11481.3|11473.3|11464.5|11456.5|11481.4|11473.4|11464.5|11456.5|5
1653601500000|2022-05-26 21:45:00|11464.6|11456.6|11468.4|11460.4|11468.4|11460.4|11460.7|11452.7|0
1653601800000|2022-05-26 21:50:00|11467.5|11459.5|11468.2|11460.2|11479.2|11475.9|11467.3|11459.3|4
1653602100000|2022-05-26 21:55:00|11467.8|11459.8|11465.9|11457.9|11467.8|11459.8|11465.8|11457.8|2
1653609600000|2022-05-27 00:00:00|11458.7|11455.9|11446.5|11438.5|11472.4|11467.4|11440|11433.5|47
1653609900000|2022-05-27 00:05:00|11445|11441|11449.4|11441.4|11467.9|11461.9|11439.5|11433.4|13
1653610200000|2022-05-27 00:10:00|11449.8|11441.8|11445.9|11437.9|11454.9|11446.9|11437|11431.6|8
1653610500000|2022-05-27 00:15:00|11447.8|11439.8|11442.2|11438.2|11448.8|11443.1|11441.4|11435.3|41
1653610800000|2022-05-27 00:20:00|11441.8|11437.8|11449.7|11441.7|11456.2|11450.3|11441.8|11437.3|10
1653611100000|2022-05-27 00:25:00|11449.3|11441.3|11443.3|11435.3|11461.3|11453.3|11441.3|11433.3|1
1653611400000|2022-05-27 00:30:00|11443.7|11435.7|11439.7|11431.7|11449.2|11442|11436.2|11428.2|2
1653611700000|2022-05-27 00:35:00|11439.6|11431.6|11450.5|11442.5|11452.6|11444.6|11439.1|11431.1|5
1653612000000|2022-05-27 00:40:00|11449.5|11441.5|11445|11442.2|11451.5|11443.5|11437.5|11429.5|18
1653612300000|2022-05-27 00:45:00|11444.1|11441.3|11444.1|11436.1|11451|11445.2|11441.5|11436.1|44
1653612600000|2022-05-27 00:50:00|11442.2|11438.2|11451.2|11443.2|11452.2|11446.1|11439.2|11433.1|6
1653612900000|2022-05-27 00:55:00|11451.6|11443.6|11441.6|11433.6|11455.1|11448.5|11440.6|11432.6|3
1653613200000|2022-05-27 01:00:00|11441.1|11433.1|11446.9|11438.9|11448.9|11441.4|11421.1|11416.6|102
1653613500000|2022-05-27 01:05:00|11447.4|11439.4|11465.8|11457.8|11471.7|11466.2|11444.5|11438.6|4
1653613800000|2022-05-27 01:10:00|11466.2|11458.2|11490.9|11482.9|11491.9|11486.4|11461.7|11455.2|141
1653614100000|2022-05-27 01:15:00|11488.8|11484.8|11478.8|11470.8|11493.9|11488.8|11475.8|11469.8|10
1653614400000|2022-05-27 01:20:00|11478.3|11470.3|11476.7|11468.7|11485.1|11479.1|11459.3|11454.3|18
1653614700000|2022-05-27 01:25:00|11476.2|11468.2|11481.7|11473.7|11481.8|11476.3|11459.7|11454.3|9
1653615000000|2022-05-27 01:30:00|11480.8|11472.8|11495.7|11487.7|11504.3|11496.3|11474.3|11467.7|29
1653615300000|2022-05-27 01:35:00|11496.7|11488.7|11502.7|11494.7|11507.7|11499.7|11493.3|11485.3|20
1653615600000|2022-05-27 01:40:00|11503.2|11495.2|11528|11520|11528.5|11522.5|11496.8|11489.7|124
1653615900000|2022-05-27 01:45:00|11526.5|11518.5|11529.9|11521.9|11535.8|11529.9|11517|11510.5|63
1653616200000|2022-05-27 01:50:00|11530|11522|11492.7|11484.7|11530|11523.5|11481.1|11474.2|62
1653616500000|2022-05-27 01:55:00|11492.8|11484.8|11483.2|11475.2|11507.6|11499.6|11476.2|11469.8|22
1653616800000|2022-05-27 02:00:00|11484.2|11476.2|11475.1|11467.1|11490.2|11482.2|11471.1|11465.1|26
1653617100000|2022-05-27 02:05:00|11474.2|11466.2|11465.5|11457.5|11483.5|11475.5|11464|11456|76
1653617400000|2022-05-27 02:10:00|11467|11459|11469.9|11461.9|11480|11472|11461.9|11455.9|4
1653617700000|2022-05-27 02:15:00|11470.3|11462.3|11474.3|11466.3|11475.2|11467.2|11466.4|11460.4|1
1653618000000|2022-05-27 02:20:00|11476.8|11468.8|11470.8|11462.8|11480.8|11472.8|11468.8|11460.8|2
1653618300000|2022-05-27 02:25:00|11470.7|11462.7|11466.7|11458.7|11472.8|11465.4|11463.7|11455.7|73
1653618600000|2022-05-27 02:30:00|11465.7|11461.7|11459.6|11451.6|11468.5|11462.8|11444.3|11439.7|4
1653618900000|2022-05-27 02:35:00|11459.5|11451.5|11444.6|11440.6|11459.5|11452.7|11437.5|11432.6|20
1653619200000|2022-05-27 02:40:00|11445.1|11441.1|11450.4|11447.6|11459.1|11452.5|11442.1|11436.1|2
1653619500000|2022-05-27 02:45:00|11449.9|11447.1|11452|11448|11457.5|11451.7|11439.9|11435|4
1653619800000|2022-05-27 02:50:00|11451|11447|11452.2|11444.2|11465|11459.5|11448.4|11443.1|23
1653620100000|2022-05-27 02:55:00|11452.6|11444.6|11452.5|11444.5|11455.4|11448.9|11440|11434.6|7
1653620400000|2022-05-27 03:00:00|11452.6|11444.6|11466|11462|11468|11463.1|11445.9|11440|9
1653620700000|2022-05-27 03:05:00|11466.9|11458.9|11468.4|11460.4|11478.9|11471.9|11460.4|11452.7|51
1653621000000|2022-05-27 03:10:00|11467.4|11459.4|11467.1|11459.1|11472.5|11467|11463.8|11458.5|21
1653621300000|2022-05-27 03:15:00|11464.6|11460.6|11479.4|11471.4|11479.9|11473.8|11463.9|11459.6|4
1653621600000|2022-05-27 03:20:00|11478.9|11470.9|11474.4|11470.4|11480.9|11473.4|11468.4|11462.5|21
1653621900000|2022-05-27 03:25:00|11476.9|11468.9|11473.4|11465.4|11482.9|11478|11468.4|11462.4|15
1653622200000|2022-05-27 03:30:00|11473.3|11465.3|11475.8|11467.8|11476.8|11469.8|11468.4|11462.4|6
1653622500000|2022-05-27 03:35:00|11474.8|11466.8|11472.2|11464.2|11479.8|11471.8|11469.9|11462.8|7
1653622800000|2022-05-27 03:40:00|11471.3|11463.3|11461.3|11453.3|11476.3|11471.3|11458.8|11451.8|7
1653623100000|2022-05-27 03:45:00|11460.8|11452.8|11465.7|11457.7|11466.8|11459.3|11460.8|11452.8|7
1653623400000|2022-05-27 03:50:00|11465.8|11457.8|11468.7|11460.7|11471.1|11465.7|11464.2|11457.8|13
1653623700000|2022-05-27 03:55:00|11469.7|11461.7|11465.1|11461.1|11470.5|11464.7|11463.5|11458.7|25
1653624000000|2022-05-27 04:00:00|11464.6|11460.6|11473.7|11465.7|11474.2|11466.8|11464.1|11458.7|15
1653624300000|2022-05-27 04:05:00|11472.7|11464.7|11473.6|11465.6|11473.6|11467.1|11468.6|11462.1|7
1653624600000|2022-05-27 04:10:00|11474.1|11466.1|11475.6|11467.6|11478|11472.1|11469.5|11463.6|6
1653624900000|2022-05-27 04:15:00|11476|11468|11474.4|11471.6|11477.5|11472|11469.4|11464|19
1653625200000|2022-05-27 04:20:00|11473|11469|11473.4|11469.4|11477|11473|11472.4|11466.5|11
1653625500000|2022-05-27 04:25:00|11475.4|11467.4|11470|11462|11475.4|11469.4|11465.4|11459|33
1653625800000|2022-05-27 04:30:00|11470.1|11462.1|11469.4|11461.4|11472.4|11466.4|11466.3|11460|8
1653626100000|2022-05-27 04:35:00|11468.9|11460.9|11475.9|11467.9|11478.4|11473.1|11466.9|11460.4|8
1653626400000|2022-05-27 04:40:00|11476.4|11468.4|11474.9|11466.9|11480.9|11474.3|11474.3|11466.3|4
1653626700000|2022-05-27 04:45:00|11474.8|11466.8|11474.8|11466.8|11478.3|11470.3|11471.3|11465.4|9
1653627000000|2022-05-27 04:50:00|11475.8|11467.8|11472.3|11464.3|11476.3|11468.3|11468.8|11462.9|4
1653627300000|2022-05-27 04:55:00|11470.3|11466.3|11474.8|11466.8|11475.3|11469.8|11469.2|11464.3|4
1653627600000|2022-05-27 05:00:00|11475.2|11467.2|11471.7|11463.7|11475.2|11469.4|11469.4|11462.2|13
1653627900000|2022-05-27 05:05:00|11469.2|11461.2|11480.7|11472.7|11480.7|11474.9|11464.7|11458.7|6
1653628200000|2022-05-27 05:10:00|11481.2|11473.2|11477.1|11469.1|11481.2|11473.5|11472.1|11465.7|2
1653628500000|2022-05-27 05:15:00|11476.6|11468.6|11473.1|11465.1|11479.1|11473.2|11470.6|11464.7|2
1653628800000|2022-05-27 05:20:00|11473.2|11465.2|11468|11465.2|11476.5|11470.6|11466.1|11459.6|14
1653629100000|2022-05-27 05:25:00|11468.7|11464.7|11464.3|11456.3|11475.7|11468.1|11460.6|11454.7|5
1653629400000|2022-05-27 05:30:00|11466.1|11458.1|11457.6|11453.6|11470.1|11462.1|11457.6|11451.6|1
1653629700000|2022-05-27 05:35:00|11461.1|11453.1|11451.1|11443.1|11465.1|11459.6|11447.6|11441.6|3
1653630000000|2022-05-27 05:40:00|11448.5|11445.7|11444.6|11440.6|11455.1|11448.2|11441|11437|11
1653630300000|2022-05-27 05:45:00|11444.5|11440.5|11440.1|11436.1|11449|11443.1|11436.9|11431.6|79
1653630600000|2022-05-27 05:50:00|11442.2|11434.2|11437.1|11433.1|11446.5|11441.2|11434|11429.7|114
1653630900000|2022-05-27 05:55:00|11437.5|11433.5|11437.6|11429.6|11445|11439|11430|11425|360
1653631200000|2022-05-27 06:00:00|11436.7|11428.7|11436.6|11432.6|11449.2|11444.2|11433.2|11428.2|33
1653631500000|2022-05-27 06:05:00|11435.5|11432.7|11420.6|11416.6|11441.6|11435.1|11417.5|11413.6|195
1653631800000|2022-05-27 06:10:00|11422.1|11414.1|11408|11405.2|11439.5|11433.1|11407.6|11403.2|186
1653632100000|2022-05-27 06:15:00|11407.6|11404.8|11420|11412|11425|11418.2|11407|11402.7|69
1653632400000|2022-05-27 06:20:00|11418|11414|11419.4|11411.4|11426.6|11418.6|11407|11404|34
1653632700000|2022-05-27 06:25:00|11418|11410|11428.5|11420.5|11434|11429.1|11411|11405|45
1653633000000|2022-05-27 06:30:00|11428|11420|11442|11438|11444.9|11440|11420.5|11415|32
1653633300000|2022-05-27 06:35:00|11441.3|11438.5|11438.9|11434.9|11446.9|11442.1|11433.9|11429.5|98
1653633600000|2022-05-27 06:40:00|11440.9|11432.9|11408.3|11405.5|11440.9|11436|11407.3|11404.5|273
1653633900000|2022-05-27 06:45:00|11407.8|11405|11412.7|11408.7|11421.2|11415.2|11407.8|11404.4|143
1653634200000|2022-05-27 06:50:00|11412.1|11409.3|11422.2|11418.2|11430.2|11426.8|11412.1|11409.2|66
1653634500000|2022-05-27 06:55:00|11421.7|11417.7|11421.4|11413.4|11428.8|11422.8|11407.7|11403.4|123
1653634800000|2022-05-27 07:00:00|11421.8|11413.8|11421.2|11417.2|11424.9|11419.3|11405.8|11403|226
1653635100000|2022-05-27 07:05:00|11421.3|11417.3|11423|11420.2|11428.7|11424.6|11417.2|11413.3|53
1653635400000|2022-05-27 07:10:00|11423.1|11420.3|11418.1|11415.3|11436.7|11433.3|11417.1|11411.8|88
1653635700000|2022-05-27 07:15:00|11417.1|11414.3|11414.8|11406.8|11426.6|11422.3|11407.6|11402.7|168
1653636000000|2022-05-27 07:20:00|11412.3|11408.3|11411.7|11403.7|11425.8|11419.7|11406.8|11402.2|53
1653636300000|2022-05-27 07:25:00|11412.7|11404.7|11429.6|11421.6|11434.7|11431.2|11408.1|11403.2|22
1653636600000|2022-05-27 07:30:00|11430.6|11422.6|11430.6|11426.6|11434.1|11428.3|11417.7|11410.2|24
1653636900000|2022-05-27 07:35:00|11431|11427|11448.5|11444.5|11458.6|11453.7|11430|11425.1|330
1653637200000|2022-05-27 07:40:00|11448.4|11444.4|11459.9|11457.1|11465.9|11460.6|11443.4|11439|374
1653637500000|2022-05-27 07:45:00|11460.4|11457.6|11471.7|11463.7|11478.7|11474.8|11459.6|11455|218
1653637800000|2022-05-27 07:50:00|11471.6|11463.6|11478.1|11474.1|11479.6|11474.8|11462.7|11454.7|38
1653638100000|2022-05-27 07:55:00|11476.6|11473.8|11478.9|11470.9|11485.4|11480.6|11462.8|11458.5|214
1653638400000|2022-05-27 08:00:00|11479.1|11471.1|11471.7|11463.7|11481.3|11474.4|11461|11457.6|286
1653638700000|2022-05-27 08:05:00|11470.2|11462.2|11471.4|11463.4|11494.1|11488.1|11457.4|11450.9|1312
1653639000000|2022-05-27 08:10:00|11470.5|11462.5|11473|11469|11477.8|11473.5|11454.8|11451.5|560
1653639300000|2022-05-27 08:15:00|11473.4|11469.4|11476.6|11472.6|11488.5|11481.5|11468.5|11461.9|560
1653639600000|2022-05-27 08:20:00|11475.6|11471.6|11486.5|11482.5|11491.3|11488.5|11470.9|11467|586
1653639900000|2022-05-27 08:25:00|11485.9|11483.1|11474.6|11470.6|11494.8|11489.9|11472.6|11469.8|1728
1653640200000|2022-05-27 08:30:00|11473.5|11470.7|11509.8|11501.8|11512.2|11505.2|11470.6|11464.6|1832
1653640500000|2022-05-27 08:35:00|11509.2|11501.2|11501.7|11497.7|11520.3|11516.3|11496.3|11491.4|336
1653640800000|2022-05-27 08:40:00|11501.2|11497.2|11490.6|11487.8|11507.2|11502.3|11488.2|11483.8|471
1653641100000|2022-05-27 08:45:00|11490.3|11486.3|11476.9|11468.9|11491.3|11487.8|11474.3|11468.4|477
1653641400000|2022-05-27 08:50:00|11477.4|11469.4|11479.4|11475.4|11487.8|11481.4|11474.9|11468.9|126
1653641700000|2022-05-27 08:55:00|11480.4|11476.4|11496.4|11492.4|11496.9|11493.5|11479.4|11473.4|247
1653642000000|2022-05-27 09:00:00|11498.3|11495.5|11501.5|11497.5|11506.9|11503|11493.9|11490.5|291
1653642300000|2022-05-27 09:05:00|11501.6|11497.6|11515.5|11511.5|11519.5|11515.6|11498|11493|378
1653642600000|2022-05-27 09:10:00|11513.9|11511.1|11526|11522|11532.1|11527.7|11501|11495.4|274
1653642900000|2022-05-27 09:15:00|11527|11523|11539.9|11537.1|11545.6|11540.1|11524|11519.5|250
1653643200000|2022-05-27 09:20:00|11541.4|11538.6|11551.4|11548.6|11556.1|11551.7|11532.5|11528.1|97
1653643500000|2022-05-27 09:25:00|11550.9|11548.1|11527.7|11519.7|11554|11549.2|11523.1|11518.8|319
1653643800000|2022-05-27 09:30:00|11525.7|11521.7|11538.2|11535.4|11542.8|11537.8|11518.8|11514.7|102
1653644100000|2022-05-27 09:35:00|11538.4|11535.6|11543.9|11535.9|11551.9|11545.2|11536.9|11528.9|94
1653644400000|2022-05-27 09:40:00|11544.4|11536.4|11536|11532|11555.9|11550|11532.5|11527.9|123
1653644700000|2022-05-27 09:45:00|11535.5|11532.7|11541.8|11533.8|11546.8|11541.4|11523|11519.1|564
1653645000000|2022-05-27 09:50:00|11541.9|11533.9|11537.3|11529.3|11545.4|11539.4|11512.9|11506.4|288
1653645300000|2022-05-27 09:55:00|11534.8|11530.8|11495.8|11487.8|11540.8|11532.8|11494.9|11486.9|190
1653645600000|2022-05-27 10:00:00|11495.4|11487.4|11464.9|11460.9|11497.9|11490.4|11464.3|11460.4|702
1653645900000|2022-05-27 10:05:00|11465.4|11461.4|11451.1|11443.1|11477.4|11471.4|11440.4|11432.4|408
1653646200000|2022-05-27 10:10:00|11449.6|11445.6|11449.9|11447.1|11460.5|11455.7|11444.5|11437|446
1653646500000|2022-05-27 10:15:00|11451.5|11447.5|11421.2|11413.2|11454|11448.5|11406.2|11400.7|405
1653646800000|2022-05-27 10:20:00|11421|11413|11411.9|11407.9|11431.6|11427.7|11403.5|11397.5|252
1653647100000|2022-05-27 10:25:00|11412.3|11409.5|11374.8|11372|11419|11415.1|11364.9|11359|342
1653647400000|2022-05-27 10:30:00|11373.3|11370.5|11362|11358|11384.9|11378.4|11360.9|11356.4|381
1653647700000|2022-05-27 10:35:00|11362.4|11358.4|11365.1|11361.1|11372.3|11366.5|11358.5|11354.9|98
1653648000000|2022-05-27 10:40:00|11362.8|11358.8|11398.4|11394.4|11403.8|11398.6|11361.7|11356.9|466
1653648300000|2022-05-27 10:45:00|11397.9|11395.1|11408.3|11400.3|11415.5|11411|11395.3|11389.3|148
1653648600000|2022-05-27 10:50:00|11405.8|11401.8|11415.2|11407.2|11419.7|11414.3|11403.3|11395.3|111
1653648900000|2022-05-27 10:55:00|11414.2|11406.2|11416.1|11412.1|11425.1|11419.6|11405.1|11399.2|1046
1653649200000|2022-05-27 11:00:00|11416.6|11412.6|11405|11401|11420.7|11415.6|11392.5|11386.9|101
1653649500000|2022-05-27 11:05:00|11405.1|11401.1|11408.2|11404.2|11414.5|11409.1|11397|11391.5|259
1653649800000|2022-05-27 11:10:00|11407.2|11403.2|11407.2|11399.2|11409.7|11405.3|11391.2|11384.7|81
1653650100000|2022-05-27 11:15:00|11406.7|11398.7|11398.5|11395.7|11410.2|11404.7|11391.7|11385.2|183
1653650400000|2022-05-27 11:20:00|11399.6|11391.6|11397|11393|11408.3|11404.1|11391.5|11386.1|28
1653650700000|2022-05-27 11:25:00|11398|11394|11369.9|11361.9|11399.8|11395.5|11367.9|11361.4|176
1653651000000|2022-05-27 11:30:00|11370.3|11362.3|11374.7|11371.9|11384.4|11380.9|11367.9|11362.3|64
1653651300000|2022-05-27 11:35:00|11375.4|11371.4|11381.3|11373.3|11384.8|11381.4|11363.7|11359.3|45
1653651600000|2022-05-27 11:40:00|11379.3|11375.3|11376.7|11372.7|11386.2|11382.3|11364.8|11359.7|49
1653651900000|2022-05-27 11:45:00|11375.7|11371.7|11375.9|11373.1|11381.7|11378.7|11366.5|11362.1|246
1653652200000|2022-05-27 11:50:00|11375.4|11372.6|11392.7|11388.7|11395.7|11389.7|11374.5|11370.6|129
1653652500000|2022-05-27 11:55:00|11394.2|11386.2|11399.5|11391.5|11403.6|11398.9|11389.2|11383.7|83
1653652800000|2022-05-27 12:00:00|11397.7|11389.7|11387.1|11384.3|11401.2|11397.2|11383.6|11377.6|66
1653653100000|2022-05-27 12:05:00|11387.7|11383.7|11369.1|11361.1|11392.8|11388.8|11361.5|11356.7|141
1653653400000|2022-05-27 12:10:00|11366.6|11362.6|11379.2|11371.2|11380.8|11376.8|11346.9|11341.5|320
1653653700000|2022-05-27 12:15:00|11378.8|11370.8|11364.9|11360.9|11379.3|11372.7|11359.9|11353.8|271
1653654000000|2022-05-27 12:20:00|11364.3|11361.5|11368.8|11364.8|11382.8|11376.8|11362.4|11356.3|220
1653654300000|2022-05-27 12:25:00|11368.7|11365.9|11383.4|11380.6|11388|11382|11355.2|11349.3|245
1653654600000|2022-05-27 12:30:00|11384|11381.2|11387.8|11383.8|11391.9|11385.6|11370.1|11363.6|922
1653654900000|2022-05-27 12:35:00|11387.4|11383.4|11405.4|11402.6|11416|11410.5|11381.7|11376.3|157
1653655200000|2022-05-27 12:40:00|11407.9|11399.9|11386.3|11383.5|11408.9|11405|11385.3|11380.4|132
1653655500000|2022-05-27 12:45:00|11387.3|11384.5|11392.8|11388.8|11395.8|11391.4|11377.2|11371.8|69
1653655800000|2022-05-27 12:50:00|11393.8|11389.8|11404.1|11400.1|11405.2|11400.1|11377.1|11371.3|53
1653656100000|2022-05-27 12:55:00|11403.7|11399.7|11428.1|11425.3|11433.6|11427.7|11400.6|11395.6|96
1653656400000|2022-05-27 13:00:00|11428.7|11424.7|11429.6|11425.6|11444.1|11439.7|11406|11400.6|297
1653656700000|2022-05-27 13:05:00|11431.6|11423.6|11432.2|11424.2|11454.7|11448.7|11421.5|11415.6|256
1653657000000|2022-05-27 13:10:00|11432.7|11424.7|11425.5|11421.5|11433.6|11430.8|11412.2|11407.1|314
1653657300000|2022-05-27 13:15:00|11427|11419|11438.6|11430.6|11460.6|11454.7|11410.4|11405|210
1653657600000|2022-05-27 13:20:00|11438.7|11430.7|11440.4|11436.4|11457|11452.1|11432.3|11428.1|368
1653657900000|2022-05-27 13:25:00|11441.4|11437.4|11426.5|11422.5|11445.5|11440|11419.9|11416.4|359
1653658200000|2022-05-27 13:30:00|11427.5|11423.5|11449|11446.2|11465.2|11460.4|11415.4|11411|373
1653658500000|2022-05-27 13:35:00|11448.7|11444.7|11456.7|11452.7|11477.2|11473.8|11446.7|11441.2|331
1653658800000|2022-05-27 13:40:00|11456.6|11453.8|11439.2|11435.2|11462.2|11457.2|11437.7|11431.2|402
1653659100000|2022-05-27 13:45:00|11439.7|11435.7|11463.8|11459.8|11466.7|11462.4|11428.3|11422.7|425
1653659400000|2022-05-27 13:50:00|11463.2|11460.4|11478.6|11475.8|11491.2|11485.2|11463.2|11460.3|1027
1653659700000|2022-05-27 13:55:00|11481.7|11477.7|11471.6|11467.6|11494.2|11488.8|11461.5|11457.1|260
1653660000000|2022-05-27 14:00:00|11472.1|11464.1|11467.6|11459.6|11483.2|11476.7|11454.6|11449.1|139
1653660300000|2022-05-27 14:05:00|11467.5|11459.5|11474.1|11470.1|11476|11473.2|11454.1|11449.1|104
1653660600000|2022-05-27 14:10:00|11473.7|11469.7|11460.6|11456.6|11492.6|11488.8|11456.9|11452.5|831
1653660900000|2022-05-27 14:15:00|11461.6|11457.6|11467.3|11463.3|11473.4|11468.4|11450|11445.1|444
1653661200000|2022-05-27 14:20:00|11468.3|11464.3|11470.2|11466.2|11479.3|11473.9|11461.3|11455.3|217
1653661500000|2022-05-27 14:25:00|11471.1|11467.1|11469|11465|11483.6|11479.6|11463|11457.6|370
1653661800000|2022-05-27 14:30:00|11471|11463|11450.9|11442.9|11476|11472.6|11439.3|11431.9|1005
1653662100000|2022-05-27 14:35:00|11450.3|11442.3|11427.8|11425|11458|11451.5|11427.8|11423.4|539
1653662400000|2022-05-27 14:40:00|11429.9|11425.9|11442.8|11438.8|11455.3|11450.4|11427.8|11423.9|280
1653662700000|2022-05-27 14:45:00|11443.3|11439.3|11440.7|11436.7|11446.4|11441.8|11432.7|11428.3|194
1653663000000|2022-05-27 14:50:00|11440.1|11437.3|11449.7|11445.7|11456.6|11452.7|11439.6|11435.7|289
1653663300000|2022-05-27 14:55:00|11450.6|11446.6|11437.5|11429.5|11453.1|11449.1|11430|11425.6|216
1653663600000|2022-05-27 15:00:00|11437.1|11429.1|11398.6|11395.8|11443.1|11438.7|11388.7|11385.2|1661
1653663900000|2022-05-27 15:05:00|11399.2|11395.2|11394.2|11390.2|11411.3|11406.4|11388|11382.6|856
1653664200000|2022-05-27 15:10:00|11394.3|11390.3|11426.8|11422.8|11430.9|11425.9|11394.3|11390.3|513
1653664500000|2022-05-27 15:15:00|11426.6|11423.8|11427.7|11424.9|11452.3|11447.4|11425.3|11420.2|586
1653664800000|2022-05-27 15:20:00|11428.3|11424.3|11432.2|11429.4|11441.3|11436.9|11419.7|11415.8|658
1653665100000|2022-05-27 15:25:00|11432.7|11429.9|11458.8|11454.8|11478|11472.5|11432.7|11427.3|3053
1653665400000|2022-05-27 15:30:00|11458.4|11454.4|11475.2|11472.4|11485.4|11482.1|11454.3|11451.5|994
1653665700000|2022-05-27 15:35:00|11474.8|11472|11457.7|11454.9|11478.3|11474.5|11454.8|11449.8|338
1653666000000|2022-05-27 15:40:00|11458.2|11454.2|11468.8|11464.8|11471.9|11466.7|11443.3|11438.9|547
1653666300000|2022-05-27 15:45:00|11467.9|11463.9|11479.1|11476.3|11484.9|11481|11464.6|11459.6|891
1653666600000|2022-05-27 15:50:00|11478.6|11475.8|11499.1|11496.3|11505.1|11499.9|11478.6|11474.6|561
1653666900000|2022-05-27 15:55:00|11500|11497.2|11509.5|11505.5|11514.3|11508.9|11487.8|11481.8|825
1653667200000|2022-05-27 16:00:00|11511.4|11503.4|11514.9|11510.9|11519.8|11515.4|11505.2|11499.7|1143
1653667500000|2022-05-27 16:05:00|11514.4|11510.4|11541.5|11538.7|11545.1|11540.7|11510.9|11505|926
1653667800000|2022-05-27 16:10:00|11542.1|11538.1|11544.1|11540.1|11548.6|11543.2|11531.2|11526.1|1112
1653668100000|2022-05-27 16:15:00|11545.1|11541.1|11567|11564.2|11570.1|11564.8|11539.7|11535.9|561
1653668400000|2022-05-27 16:20:00|11567.1|11564.3|11567.2|11563.2|11571.1|11565.7|11556.4|11552|453
1653668700000|2022-05-27 16:25:00|11566.3|11562.3|11575.6|11572.8|11588.7|11584.4|11560.3|11555.6|1184
1653669000000|2022-05-27 16:30:00|11576.1|11573.3|11535.8|11531.8|11577.2|11574.3|11523.2|11517.3|909
1653669300000|2022-05-27 16:35:00|11534.8|11530.8|11547.9|11539.9|11554.7|11549.7|11532.1|11527.8|324
1653669600000|2022-05-27 16:40:00|11546.9|11538.9|11536.7|11532.7|11551.1|11544.6|11534.9|11530.9|304
1653669900000|2022-05-27 16:45:00|11539.1|11535.1|11533.5|11529.5|11540.2|11535.9|11525.1|11519.7|309
1653670200000|2022-05-27 16:50:00|11533.1|11529.1|11537.2|11533.2|11550.1|11544.6|11527.3|11521.3|349
1653670500000|2022-05-27 16:55:00|11537.7|11533.7|11525.7|11521.7|11542.7|11537.8|11512.1|11506.1|663
1653670800000|2022-05-27 17:00:00|11525.2|11521.2|11545.2|11541.2|11553.8|11550.4|11523.7|11519.7|424
1653671100000|2022-05-27 17:05:00|11544.3|11540.3|11551.2|11547.2|11556|11549.7|11537.2|11532.8|143
1653671400000|2022-05-27 17:10:00|11552.6|11548.6|11542|11534|11560.6|11554.1|11537|11530.5|66
1653671700000|2022-05-27 17:15:00|11542.5|11534.5|11539.2|11535.2|11553.4|11546.9|11536.1|11530.7|183
1653672000000|2022-05-27 17:20:00|11538.2|11534.2|11543.2|11535.2|11547.7|11541.1|11530.2|11523.7|486
1653672300000|2022-05-27 17:25:00|11540.6|11537.8|11533.6|11529.6|11552.2|11546.7|11527.2|11520.2|314
1653672600000|2022-05-27 17:30:00|11533.1|11529.1|11520.2|11516.2|11537.6|11532.2|11498.6|11492.1|280
1653672900000|2022-05-27 17:35:00|11521.7|11513.7|11507.1|11499.1|11528.2|11522.2|11502.5|11497.2|225
1653673200000|2022-05-27 17:40:00|11508.1|11500.1|11537.4|11529.4|11538.9|11530.9|11490.4|11486.5|659
1653673500000|2022-05-27 17:45:00|11536.9|11528.9|11535.3|11531.3|11539.3|11533.9|11527.1|11521.6|640
1653673800000|2022-05-27 17:50:00|11536.8|11528.8|11543.4|11539.4|11547.5|11541.6|11530.2|11524.3|706
1653674100000|2022-05-27 17:55:00|11544.4|11540.4|11547.7|11544.9|11552.2|11546.9|11541.8|11536.3|354
1653674400000|2022-05-27 18:00:00|11548.3|11544.3|11562.1|11558.1|11572.1|11566.1|11546.7|11542.4|912
1653674700000|2022-05-27 18:05:00|11562.6|11558.6|11564.3|11561.5|11565.7|11561.5|11551.8|11547.4|890
1653675000000|2022-05-27 18:10:00|11565.2|11562.4|11569.4|11565.4|11574.3|11569.5|11559.3|11553.3|1027
1653675300000|2022-05-27 18:15:00|11571.5|11563.5|11591.9|11587.9|11595.9|11591.5|11569.4|11563.5|880
1653675600000|2022-05-27 18:20:00|11591.8|11589|11594.4|11586.4|11609.9|11605.4|11586.8|11581.3|1102
1653675900000|2022-05-27 18:25:00|11594.8|11586.8|11583.5|11575.5|11602.7|11597.8|11578.1|11573.3|4724
1653676200000|2022-05-27 18:30:00|11581.5|11573.5|11541.7|11533.7|11581.5|11575.6|11523.4|11518|714
1653676500000|2022-05-27 18:35:00|11539.6|11535.6|11563.1|11559.1|11564|11561.2|11536.2|11530.2|207
1653676800000|2022-05-27 18:40:00|11564.6|11556.6|11558.2|11550.2|11571.4|11565.9|11555.7|11550.2|106
1653677100000|2022-05-27 18:45:00|11558.3|11550.3|11561.8|11553.8|11566.9|11558.9|11556.6|11550.3|475
1653677400000|2022-05-27 18:50:00|11561.3|11553.3|11560.7|11556.7|11562.9|11556.7|11553.7|11546.7|65
1653677700000|2022-05-27 18:55:00|11560.2|11556.2|11563.1|11555.1|11564.8|11558.9|11556|11550.6|81
1653678000000|2022-05-27 19:00:00|11564.1|11556.1|11568.3|11560.3|11568.8|11562.3|11556.6|11549.7|33
1653678300000|2022-05-27 19:05:00|11568.8|11560.8|11565.8|11557.8|11571.7|11565.7|11561.7|11555.3|1
1653678600000|2022-05-27 19:10:00|11566.2|11558.2|11567.2|11559.2|11569.7|11563.2|11562.2|11555.2|1
1653678900000|2022-05-27 19:15:00|11565.7|11561.7|11560.8|11558|11569.7|11565.3|11558.6|11554.6|80
1653679200000|2022-05-27 19:20:00|11561.4|11557.4|11578.8|11570.8|11578.8|11573.5|11561.4|11554.9|15
1653679500000|2022-05-27 19:25:00|11579.3|11571.3|11581.4|11577.4|11585.3|11579.8|11574.9|11567.8|16
1653679800000|2022-05-27 19:30:00|11582.3|11578.3|11578|11575.2|11587.8|11582.3|11574.5|11571.1|41
1653680100000|2022-05-27 19:35:00|11577.5|11574.7|11580|11576|11580|11576.1|11570|11564.1|9
1653680400000|2022-05-27 19:40:00|11580.1|11576.1|11580|11576|11588|11583|11579.5|11574.5|0
1653680700000|2022-05-27 19:45:00|11579.9|11575.9|11580.9|11572.9|11584.5|11579.1|11575.5|11569.1|13
1653681000000|2022-05-27 19:50:00|11581|11573|11587.4|11579.4|11589.3|11581.3|11577.4|11571.9|4
1653681300000|2022-05-27 19:55:00|11585.4|11581.4|11589.7|11581.7|11592.2|11584.2|11577.9|11571.9|3
1653681600000|2022-05-27 20:00:00|11590.7|11582.7|11582.3|11574.3|11590.7|11582.7|11577.8|11571.9|4
1653681900000|2022-05-27 20:05:00|11580.4|11576.4|11585.6|11577.6|11586.3|11580.9|11578.7|11573.3|18
1653682200000|2022-05-27 20:10:00|11585.1|11577.1|11584.1|11576.1|11586.2|11578.2|11582.6|11574.6|9
1653682500000|2022-05-27 20:15:00|11584|11576|11586|11578|11591.1|11583.1|11582.6|11574.6|5
1653682800000|2022-05-27 20:20:00|11586.5|11578.5|11582.3|11574.3|11587.9|11581|11580.3|11573.4|31
1653683100000|2022-05-27 20:25:00|11582.8|11574.8|11585.2|11577.2|11586.2|11578.8|11580.6|11574.2|27
1653683400000|2022-05-27 20:30:00|11585.1|11577.1|11590.1|11582.1|11590.6|11582.6|11584.1|11576.1|12
1653683700000|2022-05-27 20:35:00|11590.6|11582.6|11590|11582|11590.6|11583.6|11587.6|11580|19
1653684000000|2022-05-27 20:40:00|11590.4|11582.4|11580.5|11572.5|11590.5|11582.5|11578.6|11570.6|27
1653684300000|2022-05-27 20:45:00|11579|11571|11590|11582|11593|11587.6|11579|11571|32
1653684600000|2022-05-27 20:50:00|11590.5|11582.5|11569.3|11561.3|11590.5|11582.5|11569.3|11561.3|16
1653684900000|2022-05-27 20:55:00|11570.3|11562.3|11573.3|11565.3|11574.8|11566.8|11567.8|11559.8|3
1653685200000|2022-05-27 21:00:00|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|0
1653861600000|2022-05-29 22:00:00|11555|11545|11581.9|11579.1|11594|11586.6|11555|11545|347
1653861900000|2022-05-29 22:05:00|11580.4|11577.6|11582.8|11580|11587.4|11582|11580.4|11575.4|64
1653862200000|2022-05-29 22:10:00|11583.8|11581|11581.3|11578.5|11584.3|11581.5|11580.8|11578|53
1653862500000|2022-05-29 22:15:00|11580.8|11578|11582.8|11578.8|11586.9|11579.9|11580.7|11574.3|70
1653862800000|2022-05-29 22:20:00|11585.3|11575.3|11586.8|11576.8|11588.3|11581.9|11578.7|11573.3|85
1653863100000|2022-05-29 22:25:00|11584.8|11580.8|11586.6|11583.8|11587.7|11583.8|11582.8|11574.8|45
1653863400000|2022-05-29 22:30:00|11586.1|11583.3|11586.2|11576.2|11587.2|11583.3|11580.7|11572.2|176
1653863700000|2022-05-29 22:35:00|11585.7|11575.7|11580.7|11576.7|11586.2|11578.3|11578.1|11572.2|82
1653864000000|2022-05-29 22:40:00|11579.6|11576.8|11582.6|11578.6|11587.2|11579.2|11579.1|11572.2|169
1653864300000|2022-05-29 22:45:00|11581.5|11578.7|11587|11584.2|11589.6|11584.2|11581.5|11576.6|2907
1653864600000|2022-05-29 22:50:00|11586.5|11583.7|11586.5|11582.5|11592.1|11586.2|11585.5|11581.5|39
1653864900000|2022-05-29 22:55:00|11585.5|11581.5|11581.5|11577.5|11587.5|11582.6|11579.4|11573|67694
1653865200000|2022-05-29 23:00:00|11582.5|11578.5|11585.5|11581.5|11588|11583.6|11581.4|11574|29
1653865500000|2022-05-29 23:05:00|11584.4|11581.6|11591.4|11587.4|11593.9|11587.4|11584.4|11578.9|18
1653865800000|2022-05-29 23:10:00|11590.3|11587.5|11595.8|11593|11596.9|11593|11590.3|11583.9|55
1653866100000|2022-05-29 23:15:00|11595.3|11592.5|11595.8|11593|11595.8|11593|11593.3|11590.5|66
1653866400000|2022-05-29 23:20:00|11595.4|11591.4|11595.7|11592.9|11595.8|11593|11595.2|11591.4|54
1653866700000|2022-05-29 23:25:00|11595.2|11592.4|11607.3|11603.3|11610.8|11606.9|11595.2|11592.4|100
1653867000000|2022-05-29 23:30:00|11610.8|11600.8|11609.3|11605.3|11610.8|11605.9|11604.2|11597.8|19
1653867300000|2022-05-29 23:35:00|11608.2|11605.4|11622.2|11618.2|11624.7|11618.8|11608.2|11605.3|74
1653867600000|2022-05-29 23:40:00|11625.7|11615.7|11626.2|11622.2|11630.7|11624.3|11621.1|11615.7|25
1653867900000|2022-05-29 23:45:00|11629.7|11619.7|11628.7|11618.7|11629.7|11623.3|11624.1|11615.7|26
1653868200000|2022-05-29 23:50:00|11626.2|11622.2|11616.6|11606.6|11627.2|11623.2|11608.2|11601.7|15
1653868500000|2022-05-29 23:55:00|11614.1|11610.1|11614.1|11604.1|11617.6|11610.2|11607|11603.6|19
1653868800000|2022-05-30 00:00:00|11610.1|11606.1|11612.1|11608.1|11617.6|11610.6|11595.5|11592.7|88
1653869100000|2022-05-30 00:05:00|11614.6|11604.6|11595.9|11593.1|11614.6|11607.2|11593|11587.6|198
1653869400000|2022-05-30 00:10:00|11597.9|11595.1|11602|11598|11607.5|11602.6|11595.4|11592.5|44
1653869700000|2022-05-30 00:15:00|11602.9|11600.1|11609|11605|11611|11608.1|11602.9|11599|41
1653870000000|2022-05-30 00:20:00|11607.9|11605.1|11604.8|11602|11610|11607.1|11599.8|11595.9|37
1653870300000|2022-05-30 00:25:00|11604.3|11601.5|11610.8|11608|11611.9|11608|11598.8|11592.9|42
1653870600000|2022-05-30 00:30:00|11610.9|11606.9|11608.9|11604.9|11613.4|11609|11605.8|11602.4|13
1653870900000|2022-05-30 00:35:00|11607.9|11603.9|11598.7|11595.9|11610.9|11608|11596.7|11590.3|31
1653871200000|2022-05-30 00:40:00|11601.3|11591.3|11610.7|11607.9|11611.8|11608.9|11596.7|11591.3|26
1653871500000|2022-05-30 00:45:00|11611.7|11608.9|11619.8|11615.8|11623.3|11617.9|11611.7|11608.8|25
1653871800000|2022-05-30 00:50:00|11618.8|11614.8|11621.7|11617.7|11627.3|11622.4|11616.7|11610.3|51
1653872100000|2022-05-30 00:55:00|11622.7|11618.7|11614.6|11611.8|11624.2|11619.8|11612.6|11609.2|29
1653872400000|2022-05-30 01:00:00|11613.6|11610.8|11638.2|11634.2|11656.2|11652.3|11608.6|11605.7|676
1653872700000|2022-05-30 01:05:00|11638.7|11634.7|11603.6|11599.6|11640.2|11634.7|11594|11587.1|386
1653873000000|2022-05-30 01:10:00|11606.1|11596.1|11630.6|11626.6|11631.1|11626.6|11602.5|11596.1|188
1653873300000|2022-05-30 01:15:00|11630.5|11627.7|11610.6|11606.6|11638.1|11632.7|11595.5|11590.1|74
1653873600000|2022-05-30 01:20:00|11609.6|11605.6|11603.6|11599.6|11621.1|11614.7|11593.5|11587.1|107
1653873900000|2022-05-30 01:25:00|11603.5|11599.5|11596.5|11592.5|11609|11602.5|11593.9|11590|131
1653874200000|2022-05-30 01:30:00|11598.5|11594.5|11605.4|11602.6|11610|11603.6|11594.4|11590|114
1653874500000|2022-05-30 01:35:00|11606.5|11602.5|11644.4|11640.4|11646.9|11640.5|11606.5|11601|135
1653874800000|2022-05-30 01:40:00|11642.3|11639.5|11647.4|11643.4|11650.9|11645.5|11633.3|11629.9|104
1653875100000|2022-05-30 01:45:00|11646.3|11643.5|11652.3|11649.5|11655.9|11652|11644.4|11640.4|267
1653875400000|2022-05-30 01:50:00|11651.4|11647.4|11650.7|11647.9|11662.9|11657.5|11647.3|11642.9|215
1653875700000|2022-05-30 01:55:00|11650.2|11647.4|11644.3|11640.3|11651.3|11648.4|11635.7|11632.9|100
1653876000000|2022-05-30 02:00:00|11643.3|11639.3|11642.3|11638.3|11657.8|11652.4|11641.2|11634.8|120
1653876300000|2022-05-30 02:05:00|11642.2|11639.4|11652.2|11648.2|11659.7|11652.8|11642.2|11639.4|163
1653876600000|2022-05-30 02:10:00|11651.1|11648.3|11636.1|11633.3|11657.2|11654.3|11634.1|11631.2|212
1653876900000|2022-05-30 02:15:00|11636.2|11632.2|11650.1|11647.3|11654.7|11647.3|11635.1|11628.7|52
1653877200000|2022-05-30 02:20:00|11649.1|11646.3|11650.1|11646.1|11656.1|11652.3|11649|11644.7|35
1653877500000|2022-05-30 02:25:00|11649.1|11645.1|11646|11643.2|11653.1|11650.2|11644|11640.1|16
1653877800000|2022-05-30 02:30:00|11650.1|11646.1|11670.6|11666.6|11674.5|11671.7|11648.5|11645.1|272
1653878100000|2022-05-30 02:35:00|11670.1|11666.1|11686.5|11676.5|11686.5|11681.1|11666|11659.6|282
1653878400000|2022-05-30 02:40:00|11684|11680|11679|11675|11686.5|11681.6|11666.9|11663|287
1653878700000|2022-05-30 02:45:00|11678.9|11676.1|11659.9|11657.1|11683.5|11677.1|11659.9|11653.5|104
1653879000000|2022-05-30 02:50:00|11660.9|11658.1|11671.9|11667.9|11675.4|11669|11658.9|11652|58
1653879300000|2022-05-30 02:55:00|11670.9|11666.9|11670.8|11668|11675.4|11668.9|11662.8|11658.9|39
1653879600000|2022-05-30 03:00:00|11670.3|11667.5|11673.9|11669.9|11680.4|11675|11662.3|11658.9|130
1653879900000|2022-05-30 03:05:00|11674.9|11670.9|11667.7|11664.9|11682.8|11679.9|11666.8|11662.9|176
1653880200000|2022-05-30 03:10:00|11666.8|11662.8|11666.3|11656.3|11675.3|11671.9|11650.7|11647.3|134
1653880500000|2022-05-30 03:15:00|11662.8|11658.8|11650.8|11646.8|11672.3|11665.9|11650.7|11646.8|59
1653880800000|2022-05-30 03:20:00|11649.8|11645.8|11642.6|11639.8|11656.8|11652.9|11640.6|11637.7|130
1653881100000|2022-05-30 03:25:00|11643.7|11639.7|11628.7|11624.7|11649.2|11644.8|11627.1|11623.7|150
1653881400000|2022-05-30 03:30:00|11629.7|11625.7|11635.7|11631.7|11638.7|11633.8|11629.6|11625.2|71
1653881700000|2022-05-30 03:35:00|11635.6|11632.8|11637.5|11634.7|11641.1|11634.7|11632.1|11627.1|30
1653882000000|2022-05-30 03:40:00|11638.6|11634.6|11638.5|11635.7|11640.1|11635.7|11634.5|11630.1|23
1653882300000|2022-05-30 03:45:00|11637.5|11634.7|11639.5|11636.7|11640|11637.2|11636.5|11633.1|33
1653882600000|2022-05-30 03:50:00|11639.6|11635.6|11637.4|11634.6|11640.4|11637.6|11637.4|11634.1|39
1653882900000|2022-05-30 03:55:00|11636.4|11633.6|11636.4|11633.6|11640|11635.6|11633.4|11630|71
1653883200000|2022-05-30 04:00:00|11638.5|11634.5|11638.4|11635.6|11639.4|11636.6|11633.4|11630.5|46
1653883500000|2022-05-30 04:05:00|11637.4|11634.6|11642.8|11640|11642.8|11640|11637.4|11634.6|75
1653883800000|2022-05-30 04:10:00|11642.3|11639.5|11642.8|11640|11646.8|11644|11640.3|11636.4|40
1653884100000|2022-05-30 04:15:00|11643.3|11640.5|11645.3|11642.5|11646.4|11643.5|11643.3|11640.4|11
1653884400000|2022-05-30 04:20:00|11644.3|11641.5|11638.3|11634.3|11645.3|11642.5|11636.2|11633.3|10
1653884700000|2022-05-30 04:25:00|11638.2|11635.4|11645.3|11641.3|11646.3|11643.4|11638.2|11635.3|28
1653885000000|2022-05-30 04:30:00|11646.3|11642.3|11646.3|11642.3|11649.3|11645.9|11643.2|11639.3|43
1653885300000|2022-05-30 04:35:00|11647.3|11643.3|11646.1|11643.3|11652.2|11649.4|11643.6|11640.8|42
1653885600000|2022-05-30 04:40:00|11645.1|11642.3|11641.6|11638.8|11646.2|11642.3|11641.1|11637.7|6
1653885900000|2022-05-30 04:45:00|11642.1|11639.3|11644.1|11641.3|11646.1|11643.3|11641.1|11638.2|12
1653886200000|2022-05-30 04:50:00|11643.1|11640.3|11641|11638.2|11645.1|11641.8|11640|11637.2|9
1653886500000|2022-05-30 04:55:00|11641.5|11638.7|11641|11638.2|11644|11641.2|11636.5|11633.7|33
1653886800000|2022-05-30 05:00:00|11640|11637.2|11659|11656.2|11660.6|11656.2|11633|11630.2|102
1653887100000|2022-05-30 05:05:00|11663.6|11653.6|11656.9|11654.1|11664.5|11661.7|11655.4|11651.6|184
1653887400000|2022-05-30 05:10:00|11655.4|11652.6|11647.9|11645.1|11656|11653.1|11644.9|11639.5|52
1653887700000|2022-05-30 05:15:00|11648|11644|11627.9|11625.1|11649.4|11646.6|11627.4|11624.6|232
1653888000000|2022-05-30 05:20:00|11630|11626|11617.3|11614.5|11642.9|11640|11611.8|11607.9|276
1653888300000|2022-05-30 05:25:00|11616.8|11614|11612.8|11610|11619.8|11617|11611.3|11608.4|49
1653888600000|2022-05-30 05:30:00|11613.3|11610.5|11621.8|11619|11627.9|11624|11609.8|11606.9|114
1653888900000|2022-05-30 05:35:00|11620.9|11616.9|11628.8|11624.8|11631.8|11628.9|11617.8|11613.9|49
1653889200000|2022-05-30 05:40:00|11627.7|11624.9|11632.7|11629.9|11637.3|11631.9|11621.7|11617.3|114
1653889500000|2022-05-30 05:45:00|11632.8|11628.8|11631.8|11627.8|11637.3|11632.9|11630.7|11625.3|98
1653889800000|2022-05-30 05:50:00|11631.7|11628.9|11631.6|11628.8|11637.8|11634.3|11629.1|11626.3|231
1653890100000|2022-05-30 05:55:00|11632.1|11629.3|11632.6|11629.8|11637.2|11632.8|11630.6|11627.2|93
1653890400000|2022-05-30 06:00:00|11633.6|11630.8|11632.5|11629.7|11635.1|11632.3|11616.6|11608.7|256
1653890700000|2022-05-30 06:05:00|11634.6|11630.6|11632|11629.2|11648.6|11644.7|11627.5|11622.1|329
1653891000000|2022-05-30 06:10:00|11631.6|11627.6|11654.5|11651.7|11658.6|11654.7|11629|11626.2|328
1653891300000|2022-05-30 06:15:00|11654|11651.2|11644.4|11641.6|11654.6|11651.7|11638|11634.6|235
1653891600000|2022-05-30 06:20:00|11645.4|11642.6|11646|11642|11652|11648.6|11631.4|11626|210
1653891900000|2022-05-30 06:25:00|11646.5|11642.5|11639.5|11635.5|11653.5|11645.6|11633.4|11627|237
1653892200000|2022-05-30 06:30:00|11638.4|11635.6|11635.4|11631.4|11638.4|11635.6|11624.8|11620.9|110
1653892500000|2022-05-30 06:35:00|11634.3|11631.5|11643.4|11639.4|11645.9|11639.5|11629.3|11623.9|357
1653892800000|2022-05-30 06:40:00|11643.3|11640.5|11630.3|11627.5|11645.4|11642.5|11628.3|11621.9|131
1653893100000|2022-05-30 06:45:00|11631.3|11627.3|11629.2|11626.4|11636.4|11632.4|11621.2|11617.3|550
1653893400000|2022-05-30 06:50:00|11629.7|11626.9|11616.3|11612.3|11638.8|11634.4|11616.2|11610.8|168
1653893700000|2022-05-30 06:55:00|11615.3|11611.3|11615.2|11611.2|11621.8|11616.4|11599.7|11596.8|259
1653894000000|2022-05-30 07:00:00|11615.3|11611.3|11612.2|11608.2|11625.8|11620.4|11605.2|11599.7|212
1653894300000|2022-05-30 07:05:00|11612.1|11609.3|11596.1|11593.3|11613.6|11610.8|11592.1|11588.2|497
1653894600000|2022-05-30 07:10:00|11597.2|11593.2|11602.1|11599.3|11611.2|11608.3|11594.1|11591.3|189
1653894900000|2022-05-30 07:15:00|11601.1|11598.3|11607.6|11603.6|11609.6|11606.2|11592|11588.2|416
1653895200000|2022-05-30 07:20:00|11608.1|11604.1|11595|11592.2|11609.1|11606.2|11593.5|11590.7|281
1653895500000|2022-05-30 07:25:00|11597|11594.2|11608.1|11604.1|11616.5|11613.7|11597|11594.1|255
1653895800000|2022-05-30 07:30:00|11608|11605.2|11611.4|11608.6|11616.4|11613.6|11600.9|11598|278
1653896100000|2022-05-30 07:35:00|11609.1|11605.1|11598.9|11596.1|11610.9|11608.1|11594.9|11592|222
1653896400000|2022-05-30 07:40:00|11599.4|11596.6|11605.8|11603|11612.3|11609.5|11592.9|11587.5|371
1653896700000|2022-05-30 07:45:00|11606.3|11603.5|11610.8|11608|11620.3|11617.5|11603.8|11600.9|578
1653897000000|2022-05-30 07:50:00|11610.9|11606.9|11617.8|11615|11622.3|11619.5|11610.8|11604.4|209
1653897300000|2022-05-30 07:55:00|11616.8|11614|11634.7|11631.9|11635.2|11632.4|11615.8|11612.9|836
1653897600000|2022-05-30 08:00:00|11635.7|11632.9|11658.7|11655.9|11662.3|11657.9|11635.7|11632.9|886
1653897900000|2022-05-30 08:05:00|11657.7|11654.9|11654.6|11651.8|11659.2|11656.4|11647.7|11644.8|587
1653898200000|2022-05-30 08:10:00|11653.1|11650.3|11664.6|11661.8|11665.7|11662.8|11651.6|11648.8|1418
1653898500000|2022-05-30 08:15:00|11665.6|11662.8|11663.7|11659.7|11671.2|11666.8|11659.6|11655.7|1037
1653898800000|2022-05-30 08:20:00|11662.6|11659.8|11658|11655.2|11667|11664.2|11654|11651.2|727
1653899100000|2022-05-30 08:25:00|11655.6|11652.8|11650.9|11648.1|11664.5|11661.7|11647.5|11643.6|3371
1653899400000|2022-05-30 08:30:00|11650.4|11647.6|11653.4|11650.6|11665|11660.1|11645.4|11642.6|2602
1653899700000|2022-05-30 08:35:00|11651.9|11649.1|11659.4|11655.4|11662.4|11659.5|11649.9|11646.5|1722
1653900000000|2022-05-30 08:40:00|11657.3|11654.5|11646.3|11643.5|11660.3|11657.5|11642.8|11640|1812
1653900300000|2022-05-30 08:45:00|11646.8|11644|11620.4|11616.4|11646.8|11644|11619.3|11616.4|941
1653900600000|2022-05-30 08:50:00|11620.2|11617.4|11618.2|11615.4|11626.8|11623.4|11609.2|11606.3|962
1653900900000|2022-05-30 08:55:00|11618.3|11614.3|11600.2|11597.4|11621.3|11617.3|11591.7|11588.9|1130
1653901200000|2022-05-30 09:00:00|11602.3|11598.3|11612.1|11609.3|11615.1|11612.3|11591.7|11584.8|1196
1653901500000|2022-05-30 09:05:00|11612.2|11609.4|11628.2|11624.2|11632.1|11629.3|11609.2|11606.4|934
1653901800000|2022-05-30 09:10:00|11628.1|11625.3|11617|11614.2|11628.2|11625.3|11615.1|11612.1|708
1653902100000|2022-05-30 09:15:00|11617.1|11613.1|11620|11617.2|11629.5|11626.7|11608.5|11605.7|1571
1653902400000|2022-05-30 09:20:00|11621|11618.2|11612.5|11609.7|11624|11621.2|11600|11597.2|559
1653902700000|2022-05-30 09:25:00|11611|11608.2|11612.9|11610.1|11614|11610.2|11599|11596.1|764
1653903000000|2022-05-30 09:30:00|11613.4|11610.6|11621.9|11619.1|11624|11620.1|11605.9|11603.1|695
1653903300000|2022-05-30 09:35:00|11622.9|11620.1|11629.3|11626.5|11631.3|11628.5|11617.9|11615|553
1653903600000|2022-05-30 09:40:00|11629.8|11627|11628.8|11626|11635.8|11633|11623.3|11620.5|1124
1653903900000|2022-05-30 09:45:00|11628.9|11624.9|11628.8|11626|11633.3|11630.5|11624.8|11621.9|366
1653904200000|2022-05-30 09:50:00|11627.8|11625|11625.8|11623|11631.4|11628|11620.3|11617.5|228
1653904500000|2022-05-30 09:55:00|11625.3|11622.5|11613.2|11610.4|11625.3|11622.5|11612.8|11610|370
1653904800000|2022-05-30 10:00:00|11612.7|11609.9|11614.7|11611.9|11621.3|11617.4|11607.3|11604.5|1040
1653905100000|2022-05-30 10:05:00|11614.8|11610.8|11608.7|11605.9|11616.2|11613.4|11607.7|11604.8|482
1653905400000|2022-05-30 10:10:00|11608.8|11604.8|11600.7|11597.9|11612.8|11609.9|11594.7|11591.8|692
1653905700000|2022-05-30 10:15:00|11599.7|11596.9|11606.6|11603.8|11610.7|11607.3|11598.2|11595.4|186
1653906000000|2022-05-30 10:20:00|11605.6|11602.8|11602.6|11599.8|11610.2|11606.8|11599.6|11595.7|547
1653906300000|2022-05-30 10:25:00|11602.7|11598.7|11610.5|11607.7|11614|11611.2|11599.1|11596.3|733
1653906600000|2022-05-30 10:30:00|11609.5|11606.7|11615.6|11611.6|11616|11613.2|11609.5|11606.6|653
1653906900000|2022-05-30 10:35:00|11614|11611.2|11605.5|11602.7|11620|11617.2|11605|11602.2|521
1653907200000|2022-05-30 10:40:00|11606.5|11603.7|11604.4|11601.6|11611.6|11607.7|11600.5|11597.6|409
1653907500000|2022-05-30 10:45:00|11604.5|11600.5|11607.4|11604.6|11609.5|11606.6|11601.4|11598.5|288
1653907800000|2022-05-30 10:50:00|11608.5|11604.5|11606.4|11603.6|11612.5|11608.6|11601.9|11599.1|602
1653908100000|2022-05-30 10:55:00|11607.5|11603.5|11628.3|11625.5|11628.4|11625.5|11605.3|11602.4|553
1653908400000|2022-05-30 11:00:00|11627.3|11624.5|11630.3|11627.5|11638.8|11636|11625.3|11622.4|424
1653908700000|2022-05-30 11:05:00|11630.8|11628|11639.7|11636.9|11643.2|11640.4|11630.3|11627.5|373
1653909000000|2022-05-30 11:10:00|11639.2|11636.4|11645.3|11641.3|11645.7|11642.9|11635.7|11632.9|310
1653909300000|2022-05-30 11:15:00|11644.2|11641.4|11634.2|11631.4|11645.3|11641.4|11631.7|11628.9|479
1653909600000|2022-05-30 11:20:00|11633.7|11630.9|11628.1|11625.3|11634.2|11631.4|11626.7|11623.8|286
1653909900000|2022-05-30 11:25:00|11629.1|11626.3|11641.1|11638.3|11642.2|11639.3|11627.6|11624.8|157
1653910200000|2022-05-30 11:30:00|11640.1|11637.3|11629.6|11626.8|11643.2|11640.3|11626.6|11623.8|1164
1653910500000|2022-05-30 11:35:00|11627.1|11624.3|11632|11629.2|11634.1|11630.7|11615.6|11612.8|894
1653910800000|2022-05-30 11:40:00|11633.1|11629.1|11631|11628.2|11636|11633.2|11626|11623.1|538
1653911100000|2022-05-30 11:45:00|11632.1|11628.1|11638|11635.2|11638|11635.2|11628.5|11625.7|331
1653911400000|2022-05-30 11:50:00|11638.5|11635.7|11643.9|11641.1|11645|11642.1|11637|11634.2|235
1653911700000|2022-05-30 11:55:00|11644.9|11642.1|11644.9|11642.1|11645.4|11642.6|11641.9|11639|211
1653912000000|2022-05-30 12:00:00|11645|11641|11645.4|11642.6|11645.4|11642.6|11638.9|11636.1|363
1653912300000|2022-05-30 12:05:00|11644.9|11642.1|11640.9|11638.1|11645.4|11642.6|11634.4|11631.6|732
1653912600000|2022-05-30 12:10:00|11641.8|11639|11639.3|11636.5|11645.3|11642.5|11638.3|11635.5|491
1653912900000|2022-05-30 12:15:00|11637.8|11635|11644.8|11642|11645.3|11642.5|11637.8|11635|631
1653913200000|2022-05-30 12:20:00|11645.2|11642.4|11644.7|11641.9|11645.3|11642.5|11638.7|11635.9|289
1653913500000|2022-05-30 12:25:00|11644.2|11641.4|11637.7|11634.9|11644.7|11641.9|11637.7|11634.3|407
1653913800000|2022-05-30 12:30:00|11637.2|11634.4|11633.2|11630.4|11640.2|11637.4|11631.7|11628.8|354
1653914100000|2022-05-30 12:35:00|11632.7|11629.9|11640.6|11637.8|11643.7|11640.8|11631.7|11628.9|353
1653914400000|2022-05-30 12:40:00|11641.6|11638.8|11641.6|11638.8|11645.1|11642.3|11638.6|11635.7|255
1653914700000|2022-05-30 12:45:00|11642.1|11639.3|11640.6|11637.8|11645.1|11642.3|11638.6|11635.8|818
1653915000000|2022-05-30 12:50:00|11641.7|11637.7|11625.6|11622.8|11642.2|11638.8|11624.1|11617.7|991
1653915300000|2022-05-30 12:55:00|11625.1|11622.3|11636.6|11632.6|11638|11635.2|11625.1|11622.3|428
1653915600000|2022-05-30 13:00:00|11636|11633.2|11640.5|11637.7|11643.5|11640.7|11614.5|11611.7|1628
1653915900000|2022-05-30 13:05:00|11641.5|11638.7|11635|11632.2|11646.1|11642.2|11628.5|11625.6|984
1653916200000|2022-05-30 13:10:00|11632.5|11629.7|11617.5|11614.7|11637.6|11634.7|11609|11606.2|1020
1653916500000|2022-05-30 13:15:00|11617.4|11614.6|11628.4|11625.6|11630.5|11627.6|11611|11608.2|1648
1653916800000|2022-05-30 13:20:00|11626.4|11623.6|11627.4|11624.6|11637.5|11633.6|11618.4|11615.6|1120
1653917100000|2022-05-30 13:25:00|11628.5|11624.5|11621.4|11618.6|11628.5|11625.6|11613.4|11610.5|1226
1653917400000|2022-05-30 13:30:00|11620.4|11617.6|11635.3|11632.5|11636.8|11634|11616.4|11613.6|798
1653917700000|2022-05-30 13:35:00|11637.4|11633.4|11636.3|11633.5|11642.4|11639.5|11629.8|11627|1185
1653918000000|2022-05-30 13:40:00|11635.8|11633|11639.3|11636.5|11642.8|11640|11632.8|11630|711
1653918300000|2022-05-30 13:45:00|11639.8|11637|11644.7|11641.9|11644.8|11642|11635.8|11633|963
1653918600000|2022-05-30 13:50:00|11644.2|11641.4|11644.2|11641.4|11644.7|11641.9|11637.2|11634.3|470
1653918900000|2022-05-30 13:55:00|11643.2|11640.4|11637.2|11634.4|11644.7|11641.9|11631.7|11628.9|864
1653919200000|2022-05-30 14:00:00|11636.2|11633.4|11638.7|11635.9|11640.7|11637.9|11630.7|11627.9|578
1653919500000|2022-05-30 14:05:00|11640.2|11637.4|11650.1|11647.3|11662.6|11659.8|11637.7|11634.9|1983
1653919800000|2022-05-30 14:10:00|11649.6|11646.8|11637.1|11634.3|11652.2|11649.3|11627.6|11624.8|1192
1653920100000|2022-05-30 14:15:00|11637.2|11633.2|11644|11641.2|11645.5|11642.7|11633.1|11630.3|668
1653920400000|2022-05-30 14:20:00|11643|11640.2|11648|11645.2|11649.5|11646.7|11631|11628.1|586
1653920700000|2022-05-30 14:25:00|11649.5|11646.7|11644|11641.2|11653|11650.2|11632|11629.2|2226
1653921000000|2022-05-30 14:30:00|11643|11640.2|11651.9|11649.1|11657|11653.1|11641|11638.1|872
1653921300000|2022-05-30 14:35:00|11652.4|11649.6|11648.9|11646.1|11658|11655.1|11645.4|11642.6|638
1653921600000|2022-05-30 14:40:00|11647.9|11645.1|11639.9|11637.1|11648.4|11645.6|11629.4|11626.6|439
1653921900000|2022-05-30 14:45:00|11639.4|11636.6|11636.9|11634.1|11643.9|11641.1|11627.9|11625|628
1653922200000|2022-05-30 14:50:00|11635.9|11633.1|11624.8|11622|11637.8|11635|11617.9|11614.9|557
1653922500000|2022-05-30 14:55:00|11627.8|11625|11635.8|11633|11640.9|11638|11625.8|11623|434
1653922800000|2022-05-30 15:00:00|11636.3|11633.5|11654.7|11651.9|11660.7|11657.9|11636.3|11632.9|1037
1653923100000|2022-05-30 15:05:00|11655.8|11651.8|11664.1|11661.3|11666.1|11663.3|11654.7|11651.8|1161
1653923400000|2022-05-30 15:10:00|11664.6|11661.8|11661.6|11658.8|11668.6|11665.8|11655.6|11652.7|2152
1653923700000|2022-05-30 15:15:00|11662.1|11659.3|11666.6|11663.8|11668.1|11665.3|11660.1|11657.2|1329
1653924000000|2022-05-30 15:20:00|11667.6|11664.8|11663.6|11660.8|11671.6|11668.8|11655.6|11652.8|1507
1653924300000|2022-05-30 15:25:00|11664.7|11660.7|11663|11660.2|11678|11675.2|11657|11654.2|3587
1653924600000|2022-05-30 15:30:00|11664|11661.2|11691.9|11689.1|11693.9|11691.1|11660.5|11657.7|2096
1653924900000|2022-05-30 15:35:00|11692.4|11689.6|11689.8|11687|11693.4|11690.5|11683.4|11680.4|1748
1653925200000|2022-05-30 15:40:00|11690.3|11687.5|11685.8|11683|11692.3|11689.5|11681.8|11679|537
1653925500000|2022-05-30 15:45:00|11683.3|11680.5|11687.3|11684.5|11693.7|11690.9|11682.8|11680|1054
1653925800000|2022-05-30 15:50:00|11687.2|11684.4|11686.2|11683.4|11689.3|11686.4|11679.7|11676.9|508
1653926100000|2022-05-30 15:55:00|11687.3|11683.3|11685.2|11682.4|11688.3|11685.4|11680.7|11677.9|346
1653926400000|2022-05-30 16:00:00|11685.3|11681.3|11680.2|11677.4|11685.3|11681.9|11672.7|11669.9|624
1653926700000|2022-05-30 16:05:00|11681.1|11678.3|11674.1|11671.3|11681.1|11678.3|11671.6|11668.8|412
1653927000000|2022-05-30 16:10:00|11673.6|11670.8|11679.1|11676.3|11682.2|11678.3|11672.1|11669.3|322
1653927300000|2022-05-30 16:15:00|11679|11676.2|11683|11680.2|11683|11680.2|11673.6|11670.8|380
1653927600000|2022-05-30 16:20:00|11684|11681.2|11687|11684.2|11693|11690.2|11684|11681.1|564
1653927900000|2022-05-30 16:25:00|11687.5|11684.7|11674.5|11671.7|11689.4|11686.6|11674|11671.2|383
1653928200000|2022-05-30 16:30:00|11676.5|11673.7|11681.4|11678.6|11683.4|11680.6|11672|11669.2|553
1653928500000|2022-05-30 16:35:00|11680.4|11677.6|11683.4|11680.6|11685|11682.1|11677.9|11675.1|478
1653928800000|2022-05-30 16:40:00|11682.4|11679.6|11692.9|11690.1|11693.4|11690.6|11682.4|11679.6|333
1653929100000|2022-05-30 16:45:00|11693.4|11690.6|11691.3|11688.5|11701.2|11698.4|11689.3|11686.5|700
1653929400000|2022-05-30 16:50:00|11691.8|11689|11706.8|11704|11713.9|11710.9|11690.3|11687.5|1282
1653929700000|2022-05-30 16:55:00|11704.8|11702|11774.6|11771.8|11781.7|11778.3|11704.3|11700.4|3781
1653930000000|2022-05-30 17:00:00|11774.1|11771.3|11761.6|11758.8|11788.2|11782.8|11754.1|11751.3|1313
1653930300000|2022-05-30 17:05:00|11761.1|11758.3|11746.1|11743.3|11761.1|11758.3|11742.1|11739.3|296
1653930600000|2022-05-30 17:10:00|11745.1|11742.3|11750.5|11747.7|11760.1|11753.8|11743|11740.1|361
1653930900000|2022-05-30 17:15:00|11750|11747.2|11752|11749.2|11756.1|11751.7|11746.5|11742.1|246
1653931200000|2022-05-30 17:20:00|11748.6|11744.6|11746.9|11744.1|11759|11752.6|11740|11734.1|232
1653931500000|2022-05-30 17:25:00|11747.4|11744.6|11763.5|11759.5|11767|11761.5|11745.9|11739.5|363
1653955200000|2022-05-31 00:00:00|11820.9|11818.1|11809.4|11806.6|11839|11833.6|11803.4|11798|705
1653955500000|2022-05-31 00:05:00|11808.4|11805.6|11825.4|11822.6|11835|11828.5|11805.4|11800|199
1653955800000|2022-05-31 00:10:00|11825.5|11821.5|11823.3|11819.3|11833.9|11826.5|11820.4|11813|89
1653956100000|2022-05-31 00:15:00|11823.2|11820.4|11808.4|11804.4|11823.9|11820.4|11799.4|11792.9|344
1653956400000|2022-05-31 00:20:00|11810.4|11806.4|11824.4|11820.4|11832.9|11826.5|11810.4|11805.9|163
1653956700000|2022-05-31 00:25:00|11825.3|11822.5|11798.3|11794.3|11839.3|11834.4|11797.2|11791.8|191
1653957000000|2022-05-31 00:30:00|11799.3|11795.3|11799.7|11796.9|11817.8|11809.3|11784.2|11778.8|182
1653957300000|2022-05-31 00:35:00|11799.2|11796.4|11799.8|11789.8|11829.8|11824.3|11783.2|11776.8|248
1653957600000|2022-05-31 00:40:00|11799.7|11789.7|11802.7|11792.7|11817.7|11812.3|11793.2|11785.2|283
1653957900000|2022-05-31 00:45:00|11800.1|11797.3|11769.2|11765.2|11803.7|11797.3|11757.2|11750.7|354
1653958200000|2022-05-31 00:50:00|11769.1|11765.1|11784.1|11780.1|11790.6|11784.1|11757.1|11750.7|176
1653958500000|2022-05-31 00:55:00|11786.6|11776.6|11778.1|11774.1|11786.6|11779.1|11770.1|11762.8|52
1653958800000|2022-05-31 01:00:00|11780.6|11770.6|11763.6|11753.6|11782.7|11775.2|11739.2|11731.7|476
1653959100000|2022-05-31 01:05:00|11761.1|11757.1|11777.6|11767.6|11779.6|11772.1|11743|11735.6|268
1653959400000|2022-05-31 01:10:00|11776.1|11772.1|11802.1|11792.1|11805.6|11799.7|11768.1|11762.2|174
1653959700000|2022-05-31 01:15:00|11802.6|11792.6|11807|11803|11810.6|11804.2|11790|11781.6|88
1653960000000|2022-05-31 01:20:00|11809|11799|11807|11803|11815.5|11809.1|11793.9|11786.5|81
1653960300000|2022-05-31 01:25:00|11806.8|11804|11820.4|11810.4|11833.4|11827|11806.8|11800.4|217
1653960600000|2022-05-31 01:30:00|11821.4|11811.4|11809.9|11805.9|11837.4|11833.5|11805.9|11800.5|246
1653960900000|2022-05-31 01:35:00|11810|11806|11803.9|11799.9|11812.5|11807|11787.8|11781.4|176
1653961200000|2022-05-31 01:40:00|11803.8|11801|11818.8|11814.8|11821.4|11816.4|11803.8|11796.4|76
1653961500000|2022-05-31 01:45:00|11818.7|11815.9|11819.4|11809.4|11820.4|11816.5|11807.9|11802.4|359
1653961800000|2022-05-31 01:50:00|11817.8|11813.8|11818.7|11815.9|11821.4|11816.5|11804.9|11799.4|317
1653962100000|2022-05-31 01:55:00|11818.8|11814.8|11818.7|11815.9|11821.3|11816.4|11810.7|11805.4|132
1653962400000|2022-05-31 02:00:00|11817.7|11814.9|11815.7|11812.9|11820.3|11816.4|11807.2|11803.3|136
1653962700000|2022-05-31 02:05:00|11815.8|11811.8|11802.6|11799.8|11815.8|11812.9|11791.7|11786.3|296
1653963000000|2022-05-31 02:10:00|11802.7|11799.9|11831.7|11828.9|11833.3|11829.4|11801.7|11798.8|337
1653963300000|2022-05-31 02:15:00|11831.6|11828.8|11827.6|11824.8|11832.2|11828.8|11822.6|11817.3|45
1653963600000|2022-05-31 02:20:00|11826.6|11823.8|11818.6|11814.6|11831.6|11827.6|11816.7|11811.2|93
1653963900000|2022-05-31 02:25:00|11819.6|11815.6|11830.6|11826.6|11832|11829.2|11818.5|11814.6|71
1653964200000|2022-05-31 02:30:00|11831.6|11827.6|11834.6|11830.6|11848.1|11841.6|11829|11824.1|189
1653964500000|2022-05-31 02:35:00|11834.5|11831.7|11853.6|11849.6|11860.1|11854.7|11829.5|11825.1|195
1653964800000|2022-05-31 02:40:00|11853.5|11850.7|11865.5|11861.5|11870.1|11864.7|11843.5|11840.7|366
1653965100000|2022-05-31 02:45:00|11865.6|11861.6|11863.3|11860.5|11870|11865.1|11852.4|11847|180
1653965400000|2022-05-31 02:50:00|11863.4|11860.6|11852.5|11848.5|11871|11866.1|11848.4|11844|160
1653965700000|2022-05-31 02:55:00|11852.4|11849.6|11863.9|11861.1|11870|11862.6|11852.4|11848|116
1653966000000|2022-05-31 03:00:00|11864.4|11861.6|11860.4|11856.4|11866|11862.1|11854.3|11847.9|291
1653966300000|2022-05-31 03:05:00|11859.4|11855.4|11861.4|11857.4|11868.3|11865.5|11857.3|11853.9|130
1653966600000|2022-05-31 03:10:00|11861.3|11858.5|11851.2|11847.2|11862.9|11858.5|11845.3|11840.9|128
1653966900000|2022-05-31 03:15:00|11850.3|11846.3|11865.2|11861.2|11867.8|11861.4|11846.3|11839.8|61
1653967200000|2022-05-31 03:20:00|11864.2|11861.4|11874.1|11871.3|11878.7|11873.3|11862.2|11859.3|338
1653967500000|2022-05-31 03:25:00|11875.2|11871.2|11868|11865.2|11887.6|11882.2|11865|11862.1|477
1653967800000|2022-05-31 03:30:00|11869.1|11865.1|11863|11859|11869.1|11865.2|11859.4|11856.5|185
1653968100000|2022-05-31 03:35:00|11861.9|11859.1|11874|11870|11879.5|11873.1|11861.9|11859.1|108
1653968400000|2022-05-31 03:40:00|11872.9|11870.1|11873.9|11871.1|11880.5|11874.1|11869.9|11864.5|32
1653968700000|2022-05-31 03:45:00|11874|11870|11873.9|11869.9|11877.9|11872|11867.9|11862.4|92
1653969000000|2022-05-31 03:50:00|11872.8|11870|11869.2|11866.4|11875.8|11873|11868.7|11865.9|63
1653969300000|2022-05-31 03:55:00|11871.8|11867.8|11886.7|11883.9|11886.8|11883.9|11870.7|11866.8|128
1653969600000|2022-05-31 04:00:00|11886.6|11883.8|11877.6|11873.6|11889.1|11886.3|11875.1|11870.1|392
1653969900000|2022-05-31 04:05:00|11877.5|11874.7|11885.5|11881.5|11888.1|11883.7|11877.5|11873.1|20
1653970200000|2022-05-31 04:10:00|11884.5|11881.7|11888.3|11885.5|11890|11886.6|11883.4|11879|154
1653970500000|2022-05-31 04:15:00|11889.4|11885.4|11906.4|11902.4|11909.8|11903.5|11885.4|11879.1|460
1653970800000|2022-05-31 04:20:00|11905.3|11902.5|11920.2|11917.4|11922.3|11919.4|11896.9|11891.9|459
1653971100000|2022-05-31 04:25:00|11921.3|11917.3|11906.2|11903.4|11921.3|11917.4|11904.2|11901.3|97
1653971400000|2022-05-31 04:30:00|11906.7|11903.9|11913.3|11909.3|11937.7|11932.2|11905.7|11902.9|169
1653971700000|2022-05-31 04:35:00|11912.2|11909.4|11921.1|11918.3|11928.7|11923.3|11909.1|11903.2|157
1653972000000|2022-05-31 04:40:00|11921.2|11917.2|11927.1|11923.1|11939.6|11932.7|11914.1|11910.7|319
1653972300000|2022-05-31 04:45:00|11930.6|11920.6|11921|11918.2|11938|11931.1|11921|11915.6|53
1653972600000|2022-05-31 04:50:00|11922.1|11918.1|11931.9|11929.1|11934.6|11929.1|11920.5|11916.6|116
1653972900000|2022-05-31 04:55:00|11932.9|11930.1|11941.9|11939.1|11944.6|11940.1|11927.4|11922.5|88
1653973200000|2022-05-31 05:00:00|11942.4|11939.6|11926.9|11922.9|11960.4|11955.5|11922.3|11916.4|488
1653973500000|2022-05-31 05:05:00|11929.4|11919.4|11926.8|11924|11935.4|11930.5|11923.8|11919.4|35
1653973800000|2022-05-31 05:10:00|11926.7|11923.9|11928.7|11925.9|11932.4|11927.9|11920.3|11915.9|97
1653974100000|2022-05-31 05:15:00|11929.2|11926.4|11921.8|11917.8|11933.3|11929.9|11920.7|11916.3|67
1653974400000|2022-05-31 05:20:00|11922.2|11919.4|11925.2|11922.4|11928.8|11924.9|11920.7|11916.3|103
1653974700000|2022-05-31 05:25:00|11925.1|11922.3|11925.7|11921.7|11939|11933.8|11908.7|11905.9|171
1653975000000|2022-05-31 05:30:00|11925.8|11921.8|11933.7|11929.7|11937.2|11930.8|11917.7|11911.3|202
1653975300000|2022-05-31 05:35:00|11934.7|11930.7|11920.8|11916.8|11940.2|11934.8|11917.6|11912.2|146
1653975600000|2022-05-31 05:40:00|11920.7|11916.7|11919.7|11915.7|11926.2|11921.8|11908.6|11905.2|126
1653975900000|2022-05-31 05:45:00|11918.1|11915.3|11917.7|11913.7|11923.1|11917.3|11902.6|11899.1|91
1653976200000|2022-05-31 05:50:00|11916.5|11912.7|11934.6|11930.6|11938.1|11932.7|11912.6|11909.7|215
1653976500000|2022-05-31 05:55:00|11934.5|11931.7|11940.6|11936.6|11950.6|11944.7|11934.5|11931.6|140
1653976800000|2022-05-31 06:00:00|11944.1|11934.1|11976.5|11972.5|11982|11976.4|11939.5|11934.1|636
1653977100000|2022-05-31 06:05:00|11978.5|11974.5|11979.5|11975.5|11984.5|11981.5|11963.9|11960.4|612
1653977400000|2022-05-31 06:10:00|11978.3|11976.5|11981.4|11977.4|11987|11982.5|11966.4|11961|408
1653977700000|2022-05-31 06:15:00|11981.3|11978.5|11970.3|11967.5|11993.3|11990.5|11960.3|11956.4|500
1653978000000|2022-05-31 06:20:00|11970.8|11968|11993.3|11989.3|12002.7|11999.9|11970.3|11967.4|401
1653978300000|2022-05-31 06:25:00|11994.3|11990.3|11972.5|11968.5|12001.4|11997.5|11970.9|11967.5|689
1653978600000|2022-05-31 06:30:00|11972.3|11969.5|11975.4|11971.4|11986.8|11984|11969.4|11966.5|435
1653978900000|2022-05-31 06:35:00|11977.3|11974.5|11982.2|11979.4|11982.2|11979.4|11958.3|11955.5|464
1653979200000|2022-05-31 06:40:00|11983.3|11979.3|11982.1|11979.3|11988.8|11983.9|11970.2|11966.3|505
1653979500000|2022-05-31 06:45:00|11985.2|11981.2|11971.6|11968.8|11988.7|11983.8|11969.2|11966.4|492
1653979800000|2022-05-31 06:50:00|11971.1|11968.3|11968.1|11964.1|11990.1|11983.7|11967.1|11960.7|495
1653980100000|2022-05-31 06:55:00|11968.2|11964.2|11956.2|11952.2|11973.6|11967.3|11945|11942.1|592
1653980400000|2022-05-31 07:00:00|11956.1|11952.1|11952|11949.2|11976.5|11973.1|11947|11941.6|479
1653980700000|2022-05-31 07:05:00|11951|11948.2|11933|11930.2|11957.1|11954.2|11932.4|11928.5|1100
1653981000000|2022-05-31 07:10:00|11932.9|11930.1|11923|11920.2|11938.5|11934.6|11911.9|11907.6|1191
1653981300000|2022-05-31 07:15:00|11922|11919.2|11928.8|11926|11933.8|11931|11909.9|11907|949
1653981600000|2022-05-31 07:20:00|11927.8|11925|11947.9|11943.9|11947.9|11945|11917.9|11914.1|908
1653981900000|2022-05-31 07:25:00|11946.8|11944|11916.7|11913.9|11948.9|11945.5|11913.7|11909.3|919
1653982200000|2022-05-31 07:30:00|11917.8|11913.8|11928.7|11925.9|11934.8|11930.9|11911.8|11907.9|794
1653982500000|2022-05-31 07:35:00|11929.7|11926.9|11913.8|11909.8|11935.7|11932.9|11909.7|11906.8|521
1653982800000|2022-05-31 07:40:00|11913.7|11910.9|11930.7|11927.9|11934.2|11928.8|11913.2|11909.3|593
1653983100000|2022-05-31 07:45:00|11930.6|11927.8|11931.1|11928.3|11948.1|11945.3|11924.7|11920.3|1251
1653983400000|2022-05-31 07:50:00|11932.6|11929.8|11949.5|11946.7|11958.1|11951.7|11925.1|11921.7|1250
1653983700000|2022-05-31 07:55:00|11953.6|11949.6|11981.4|11978.6|11986.1|11980.7|11943.6|11940.7|1687
1653984000000|2022-05-31 08:00:00|11981.5|11978.7|11985.4|11982.6|11991|11988.2|11971.5|11968.6|2240
1653984300000|2022-05-31 08:05:00|11985.9|11983.1|11983.9|11981.1|11991|11988.2|11973.9|11971.1|1416
1653984600000|2022-05-31 08:10:00|11984.4|11981.6|11981.3|11978.5|11988.8|11986|11968.9|11966.1|1292
1653984900000|2022-05-31 08:15:00|11982.3|11979.5|11985.5|11982.7|11997.7|11992.9|11977.3|11974.4|2061
1653985200000|2022-05-31 08:20:00|11985.1|11982.3|11972.1|11968.1|12000.6|11994.2|11969|11966.2|2381
1653985500000|2022-05-31 08:25:00|11971|11968.2|11976.8|11974|12003|12000|11971|11965.6|3334
1653985800000|2022-05-31 08:30:00|11975.8|11973|11953.8|11951|11991.2|11988.4|11951.4|11948.6|2462
1653986100000|2022-05-31 08:35:00|11952.3|11949.5|11968.7|11964.7|11973.9|11971|11951.8|11948.9|2342
1653986400000|2022-05-31 08:40:00|11968.6|11965.8|11987|11984.2|11989|11986.2|11959.6|11956.7|1177
1653986700000|2022-05-31 08:45:00|11986|11983.2|11984.4|11981.6|11996.9|11994.1|11976|11973.2|1415
1653987000000|2022-05-31 08:50:00|11982.5|11979.7|11963.5|11960.7|11982.5|11979.7|11942.6|11938.2|1080
1653987300000|2022-05-31 08:55:00|11963.6|11960.8|11970.4|11967.6|11975.1|11970.1|11959|11956.2|1247
1653987600000|2022-05-31 09:00:00|11970.5|11967.7|11957.5|11954.7|11972.9|11970.1|11945.1|11942.3|1185
1653987900000|2022-05-31 09:05:00|11958.5|11955.7|11954.5|11951.7|11973|11970.2|11954.5|11950.6|1300
1653988200000|2022-05-31 09:10:00|11954|11951.2|11943.6|11940.8|11969.5|11966.6|11942|11939.2|859
1653988500000|2022-05-31 09:15:00|11943.5|11940.7|11939.5|11936.7|11951.6|11948.7|11931.6|11928.8|1067
1653988800000|2022-05-31 09:20:00|11940.5|11937.7|11925.6|11922.8|11948.1|11941.7|11923|11919.6|1387
1653989100000|2022-05-31 09:25:00|11924.6|11921.8|11936.6|11932.6|11948.1|11941.7|11866.6|11862.2|6486
1653989400000|2022-05-31 09:30:00|11935.5|11932.7|11929.5|11925.5|11938.6|11935.7|11911.5|11907.6|1217
1653989700000|2022-05-31 09:35:00|11928.5|11925.7|11932.4|11929.6|11939|11934.6|11921.9|11919.1|770
1653990000000|2022-05-31 09:40:00|11934.5|11930.5|11926.4|11923.6|11937|11931.6|11917.4|11912|667
1653990300000|2022-05-31 09:45:00|11926.5|11923.7|11934.4|11930.4|11947.4|11944.5|11926.5|11923.7|702
1653990600000|2022-05-31 09:50:00|11933.3|11930.5|11943.3|11940.5|11946.3|11943.5|11929.4|11926.6|490
1653990900000|2022-05-31 09:55:00|11943.8|11941|11966.2|11963.4|11969.7|11966.9|11938.3|11935.4|1650
1653991200000|2022-05-31 10:00:00|11967.3|11963.3|11961.2|11958.4|11967.7|11964.9|11955.2|11951.4|1291
1653991500000|2022-05-31 10:05:00|11961.3|11957.3|11953.2|11950.4|11961.3|11958.4|11944.2|11941.4|590
1653991800000|2022-05-31 10:10:00|11953.6|11950.8|11937.7|11934.9|11958.3|11954.4|11926.2|11923.3|493
1653992100000|2022-05-31 10:15:00|11938.2|11935.4|11940.2|11937.4|11949.3|11946.4|11931.2|11928.3|418
1653992400000|2022-05-31 10:20:00|11939.2|11936.4|11933.1|11930.3|11939.3|11936.4|11930.7|11927.9|397
1653992700000|2022-05-31 10:25:00|11932.2|11929.4|11940.6|11937.8|11946.2|11942.3|11932.2|11927.7|465
1653993000000|2022-05-31 10:30:00|11941.1|11938.3|11929.1|11926.3|11941.1|11938.3|11927.6|11924.7|515
1653993300000|2022-05-31 10:35:00|11928.6|11925.8|11945|11942.2|11946.5|11943.7|11921.6|11918.8|754
1653993600000|2022-05-31 10:40:00|11945.1|11941.1|11921.2|11917.2|11945.1|11941.2|11917|11914.1|816
1653993900000|2022-05-31 10:45:00|11921.1|11917.1|11926.1|11922.1|11936.1|11932.2|11917.1|11914.2|909
1653994200000|2022-05-31 10:50:00|11927.1|11923.1|11910.1|11907.3|11929.9|11927.1|11909.1|11906.2|922
1653994500000|2022-05-31 10:55:00|11911.1|11908.3|11908.1|11905.3|11916.7|11912.8|11901.6|11898.8|737
1653994800000|2022-05-31 11:00:00|11909.2|11905.2|11908.2|11904.2|11924.7|11921.3|11902.1|11897.7|1403
1653995100000|2022-05-31 11:05:00|11909.1|11906.3|11892.2|11889.4|11911.2|11907.2|11891.2|11888.3|984
1653995400000|2022-05-31 11:10:00|11892.3|11888.3|11895.6|11892.8|11904.6|11901.8|11891.2|11887.9|440
1653995700000|2022-05-31 11:15:00|11891.6|11888.8|11879.1|11876.3|11899.2|11896.3|11872.6|11866.7|460
1653996000000|2022-05-31 11:20:00|11880.1|11877.3|11901.6|11897.6|11902.7|11898.2|11878.1|11875.3|346
1653996300000|2022-05-31 11:25:00|11901.1|11897.1|11946.9|11944.1|11957.2|11949.2|11897|11892.6|6413
1653996600000|2022-05-31 11:30:00|11947|11943|11906|11903.2|11947|11943|11906|11903.1|625
1653996900000|2022-05-31 11:35:00|11905|11902.2|11916|11913.2|11920.6|11917.2|11902|11899.1|325
1653997200000|2022-05-31 11:40:00|11915.9|11913.1|11916.9|11914.1|11928|11924.6|11913|11909.1|548
1653997500000|2022-05-31 11:45:00|11917|11913|11920|11916|11920|11917.1|11898.5|11895.1|1207
1653997800000|2022-05-31 11:50:00|11919|11916.2|11937.8|11935|11949.5|11941.1|11909.5|11906.7|711
1653998100000|2022-05-31 11:55:00|11936.8|11934|11933.7|11930.9|11940.7|11937.9|11919.8|11915.9|396
1653998400000|2022-05-31 12:00:00|11932.7|11929.9|11916.7|11913.9|11938.2|11935.4|11912.8|11909.4|352
1653998700000|2022-05-31 12:05:00|11916.2|11913.4|11902.8|11898.8|11917.8|11913.9|11899.7|11896.4|380
1653999000000|2022-05-31 12:10:00|11901.7|11898.9|11916.7|11912.7|11920.7|11916.8|11899.7|11896.8|508
1653999300000|2022-05-31 12:15:00|11915.6|11912.8|11928.5|11924.5|11935|11932.2|11906.6|11903.8|630
1653999600000|2022-05-31 12:20:00|11928.6|11924.6|11921|11918.2|11933.6|11929.7|11912.5|11909.7|418
1653999900000|2022-05-31 12:25:00|11921.5|11918.7|11906|11903.2|11934.9|11932.1|11905.6|11902.7|656
1654000200000|2022-05-31 12:30:00|11905.6|11902.8|11925.5|11922.7|11934.9|11932.1|11901.6|11897.2|655
1654000500000|2022-05-31 12:35:00|11926.5|11922.5|11953.4|11950.6|11958.9|11956.1|11917.5|11914.6|932
1654000800000|2022-05-31 12:40:00|11952.9|11950.1|11952.4|11949.6|11963.4|11960.5|11943|11940.2|759
1654001100000|2022-05-31 12:45:00|11954.3|11951.5|11955.3|11952.5|11959.4|11955.5|11937.4|11934.6|1130
1654001400000|2022-05-31 12:50:00|11956.3|11953.5|11967.3|11964.5|11981.7|11978.9|11956.3|11953.4|1849
1654001700000|2022-05-31 12:55:00|11968.3|11965.5|11962.8|11960|11979.2|11976.4|11955.8|11953|1126
1654002000000|2022-05-31 13:00:00|11962.3|11959.5|11903.5|11900.7|11971.8|11967.5|11902|11899.2|2480
1654002300000|2022-05-31 13:05:00|11903|11900.2|11919.6|11915.6|11948.4|11945|11902|11899.2|1005
1654002600000|2022-05-31 13:10:00|11918.5|11915.7|11949.4|11946.6|11969.5|11966.6|11918.5|11915.6|1385
1654002900000|2022-05-31 13:15:00|11948|11945.2|11945.5|11942.7|11967|11964.1|11940.4|11937.6|1133
1654003200000|2022-05-31 13:20:00|11945.4|11942.6|11973.3|11970.5|11978.4|11975.4|11944.4|11940|1421
1654003500000|2022-05-31 13:25:00|11974.3|11971.5|11961.2|11958.4|12063.4|12060.6|11939.4|11935.4|12011
1654003800000|2022-05-31 13:30:00|11962.3|11958.3|11988.2|11985.4|11998.2|11995.4|11959.3|11956.4|2179
1654004100000|2022-05-31 13:35:00|11989.2|11986.4|11977.3|11974.5|12003.2|12000.4|11970.8|11963.8|1283
1654004400000|2022-05-31 13:40:00|11976.8|11974|11948.3|11945.5|11986.4|11982.5|11942|11938.1|1494
1654004700000|2022-05-31 13:45:00|11948.8|11946|11945.4|11942.6|11958.5|11955.1|11929.9|11927.1|1476
1654005000000|2022-05-31 13:50:00|11945.9|11943.1|11963.3|11960.5|11967.4|11964|11939.4|11936.4|1136
1654005300000|2022-05-31 13:55:00|11962.4|11959.6|11942.2|11939.4|11962.8|11960|11936.3|11930.9|1313
1654005600000|2022-05-31 14:00:00|11941.3|11938.5|11918.3|11915.5|11949.3|11945.4|11911.3|11908.4|1696
1654005900000|2022-05-31 14:05:00|11917.8|11915|11922.2|11919.4|11945.7|11942.3|11905.3|11902.3|1510
1654006200000|2022-05-31 14:10:00|11922.1|11919.3|11909.3|11906.5|11924.2|11920.8|11875.3|11872.4|2971
1654006500000|2022-05-31 14:15:00|11910.4|11906.4|11901|11898.2|11929|11924.5|11897.4|11894.6|2147
1654006800000|2022-05-31 14:20:00|11900.9|11898.1|11892.4|11889.6|11909.5|11906.1|11889.4|11886.1|1583
1654007100000|2022-05-31 14:25:00|11892.5|11888.5|11889.4|11886.6|11913.4|11910.5|11867.5|11863.1|2197
1654007400000|2022-05-31 14:30:00|11889.5|11885.5|11916.3|11913.5|11938.3|11935.5|11889.4|11885.5|2144
1654007700000|2022-05-31 14:35:00|11916.2|11913.4|11894.4|11890.4|11937.2|11933.3|11890.3|11886.4|2134
1654008000000|2022-05-31 14:40:00|11893.3|11890.5|11891.3|11888.5|11896.4|11893.5|11868.3|11864|1733
1654008300000|2022-05-31 14:45:00|11892.4|11888.4|11886.2|11883.4|11919.1|11916.3|11881.7|11878.9|1591
1654008600000|2022-05-31 14:50:00|11887.2|11884.4|11882.2|11879.4|11894.2|11891.4|11867.3|11864.3|967
1654008900000|2022-05-31 14:55:00|11883.2|11880.4|11842.3|11839.5|11892.3|11889.4|11829.8|11827|3103
1654009200000|2022-05-31 15:00:00|11843.3|11840.5|11813.4|11809.4|11859.8|11857|11806.3|11801.9|2949
1654009500000|2022-05-31 15:05:00|11812.3|11809.5|11741.4|11738.6|11822.4|11818.5|11728.5|11723.1|6354
1654009800000|2022-05-31 15:10:00|11739.4|11736.6|11758.2|11755.4|11781.9|11778.5|11735|11732.2|3511
1654010100000|2022-05-31 15:15:00|11759.2|11756.4|11742.3|11739.5|11773.4|11770.5|11736.9|11732.9|1828
1654010400000|2022-05-31 15:20:00|11741.4|11738.6|11741.4|11737.4|11778.4|11775.4|11734.8|11732|2830
1654010700000|2022-05-31 15:25:00|11740.3|11737.5|11786.2|11783.4|11795.7|11792.9|11734.8|11729.9|8050
1654011000000|2022-05-31 15:30:00|11785.7|11782.9|11793.7|11790.9|11814.8|11811.7|11782.3|11779.3|4105
1654011300000|2022-05-31 15:35:00|11793.2|11790.4|11810.2|11807.4|11837.2|11834.2|11792.7|11788.7|2283
1654011600000|2022-05-31 15:40:00|11808.2|11805.4|11808.3|11804.3|11810.2|11807.4|11785.2|11779.8|1516
1654011900000|2022-05-31 15:45:00|11808.2|11805.4|11816.1|11813.3|11840.1|11835.3|11802.2|11799.3|1869
1654012200000|2022-05-31 15:50:00|11816.2|11812.2|11802.2|11799.4|11817.1|11814.3|11787.2|11784.3|1002
1654012500000|2022-05-31 15:55:00|11802.3|11798.3|11773.2|11770.4|11809.7|11804.3|11768.2|11765.3|1134
1654012800000|2022-05-31 16:00:00|11772.2|11769.4|11797.1|11793.1|11804.1|11801.2|11769.3|11766.3|760
1654013100000|2022-05-31 16:05:00|11797.2|11793.2|11773.2|11769.2|11800.1|11796.7|11763.1|11760.3|2346
1654013400000|2022-05-31 16:10:00|11772.1|11769.3|11773.4|11769.4|11793.3|11790.4|11769.6|11766.2|3037
1654013700000|2022-05-31 16:15:00|11772.3|11769.5|11778.2|11775.4|11781.3|11778.5|11765.7|11762|1078
1654014000000|2022-05-31 16:20:00|11779.1|11776.3|11796.9|11794.1|11802|11798.1|11773.1|11770.3|1014
1654014300000|2022-05-31 16:25:00|11797.8|11795|11789.9|11787.1|11811.4|11806.4|11781.9|11776.5|820
1654014600000|2022-05-31 16:30:00|11790.5|11787.7|11798.8|11796|11810.8|11807.9|11786|11783|954
1654014900000|2022-05-31 16:35:00|11799.8|11797|11830.1|11827.3|11831.6|11828.8|11790.9|11787.9|1564
1654015200000|2022-05-31 16:40:00|11830.6|11827.8|11844.1|11841.3|11853.5|11850.7|11828.6|11825.7|1870
1654015500000|2022-05-31 16:45:00|11844.5|11841.7|11852.5|11849.7|11865.6|11862.8|11844|11841.2|1565
1654015800000|2022-05-31 16:50:00|11853.5|11850.7|11855.6|11852.8|11870.6|11867.7|11851|11847.6|1105
1654016100000|2022-05-31 16:55:00|11854.7|11850.7|11857.4|11854.6|11864.6|11861.2|11841.6|11838.8|1041
1654016400000|2022-05-31 17:00:00|11858.5|11854.5|11861.2|11858.4|11874.4|11871.4|11853.9|11851.1|1660
1654016700000|2022-05-31 17:05:00|11860.2|11857.4|11842.3|11839.5|11863.8|11860.9|11833.3|11829.4|1003
1654017000000|2022-05-31 17:10:00|11843.3|11839.3|11801.9|11799.1|11846.7|11843.9|11793.9|11791.1|1459
1654017300000|2022-05-31 17:15:00|11801.4|11798.6|11807.8|11805|11811.2|11808.4|11793.9|11791.1|1186
1654017600000|2022-05-31 17:20:00|11809.8|11807|11809.2|11806.4|11827.3|11824.4|11797.7|11794.9|799
1654017900000|2022-05-31 17:25:00|11810.2|11806.2|11816.1|11813.3|11820.6|11817.8|11793.7|11788.9|1222
1654018200000|2022-05-31 17:30:00|11817|11814.2|11832.4|11829.6|11836.4|11833.5|11813.1|11810.2|1654
1654018500000|2022-05-31 17:35:00|11831.9|11829.1|11850.7|11847.9|11852.8|11849.9|11829.9|11825.5|996
1654018800000|2022-05-31 17:40:00|11851.8|11847.8|11846.8|11844|11851.9|11849|11826.9|11824|649
1654019100000|2022-05-31 17:45:00|11845.9|11843.1|11774.2|11770.2|11848.9|11846|11750.1|11746.2|4300
1654019400000|2022-05-31 17:50:00|11771.2|11768.4|11680.6|11677.8|11785.1|11781.2|11665.4|11661.4|6984
1654019700000|2022-05-31 17:55:00|11680.7|11676.7|11547.5|11543.5|11688.3|11681.9|11530.5|11526.5|8815
1654020000000|2022-05-31 18:00:00|11546.4|11543.6|11595.8|11593|11645.7|11638.3|11502.6|11497.2|7097
1654020300000|2022-05-31 18:05:00|11594.8|11592|11600.4|11596.4|11606.3|11603.4|11526.6|11522.2|4397
1654020600000|2022-05-31 18:10:00|11601.2|11598.4|11614.1|11611.3|11627.9|11621.9|11596.9|11592.8|2671
1654020900000|2022-05-31 18:15:00|11613.6|11610.8|11614.7|11611.9|11630.7|11627.9|11597.4|11594.6|2593
1654021200000|2022-05-31 18:20:00|11614.8|11612|11571.6|11567.6|11625.2|11622.3|11557.2|11554.2|3959
1654021500000|2022-05-31 18:25:00|11571.5|11567.5|11513.1|11510.3|11577|11573.6|11502.2|11498.3|9959
1654021800000|2022-05-31 18:30:00|11511.2|11508.4|11571.5|11568.7|11601.1|11593.7|11510.6|11504.7|2764
1654022100000|2022-05-31 18:35:00|11572.6|11568.6|11571.3|11568.5|11582|11577.6|11557|11553.1|767
1654022400000|2022-05-31 18:40:00|11572.4|11568.4|11619.3|11615.3|11634.8|11631.2|11568.3|11561.9|724
1654022700000|2022-05-31 18:45:00|11619.2|11616.4|11622.7|11612.7|11631.6|11628.8|11606.2|11601.7|759
1654023000000|2022-05-31 18:50:00|11620.2|11616.2|11618.2|11614.2|11634.1|11631.3|11611.1|11606.8|413
1654023300000|2022-05-31 18:55:00|11616.1|11613.3|11589.1|11586.3|11621.3|11618.3|11588.2|11585.2|459
1654023600000|2022-05-31 19:00:00|11590.2|11586.2|11583.2|11580.4|11600.6|11594.2|11568.2|11564.3|270
1654023900000|2022-05-31 19:05:00|11582.4|11578.4|11624.7|11614.7|11626.7|11621.2|11580.1|11573.8|247
1654024200000|2022-05-31 19:10:00|11621.2|11617.2|11619.9|11617.1|11626.6|11621.2|11609.9|11605.5|166
1654024500000|2022-05-31 19:15:00|11620.9|11618.1|11619.9|11617.1|11629.5|11625|11617.9|11611.6|286
1654024800000|2022-05-31 19:20:00|11620|11616|11624.9|11620.9|11630.4|11627|11618.8|11613.5|141
1654025100000|2022-05-31 19:25:00|11623.9|11619.9|11607.8|11605|11627.9|11624|11606.8|11602.9|76
1654025400000|2022-05-31 19:30:00|11608.9|11604.9|11620.9|11616.9|11630.3|11626|11607.8|11604.9|172
1654025700000|2022-05-31 19:35:00|11619.8|11617|11601.7|11598.9|11624.8|11621.9|11600.7|11595.3|200
1654026000000|2022-05-31 19:40:00|11602.7|11599.9|11606.7|11603.9|11610.2|11607.4|11596.7|11592.8|157
1654026300000|2022-05-31 19:45:00|11606.3|11603.5|11603.9|11599.9|11618.3|11612.9|11600.4|11596.9|229
1654026600000|2022-05-31 19:50:00|11602.9|11598.9|11612.9|11608.9|11621.4|11616|11602.8|11595.4|144
1654026900000|2022-05-31 19:55:00|11615.4|11605.4|11597.8|11593.8|11617.3|11610|11591.2|11586.8|165
1654027200000|2022-05-31 20:00:00|11598.7|11594.7|11576.2|11573.4|11600.3|11595.8|11570.8|11563.4|270
1654027500000|2022-05-31 20:05:00|11576.3|11573.5|11584.8|11582|11592.4|11585.9|11574.8|11571.8|55
1654027800000|2022-05-31 20:10:00|11584.7|11581.9|11586.7|11583.9|11593.3|11586.9|11583.7|11578.3|85
1654028100000|2022-05-31 20:15:00|11587.2|11584.4|11593.6|11590.8|11594.2|11590.8|11570.7|11566.8|95
1654028400000|2022-05-31 20:20:00|11594.7|11590.7|11595.8|11591.8|11603.3|11599.8|11588.7|11585.8|165
1654028700000|2022-05-31 20:25:00|11594.7|11591.9|11602.8|11592.8|11606.3|11603.3|11584.8|11578.4|135
1654029000000|2022-05-31 20:30:00|11603.2|11593.2|11593.6|11590.8|11603.7|11596.7|11589.3|11582.3|59
1654029300000|2022-05-31 20:35:00|11594.1|11591.3|11593.6|11590.8|11601.3|11596.8|11593.6|11588.3|28
1654029600000|2022-05-31 20:40:00|11594.1|11591.3|11599.7|11595.7|11603.1|11600.3|11594.1|11591.2|74
1654029900000|2022-05-31 20:45:00|11599.6|11596.8|11617.6|11613.6|11622.1|11617.2|11598.6|11592.2|165
1654030200000|2022-05-31 20:50:00|11618.6|11614.6|11610.6|11606.6|11621.1|11616.6|11604.7|11597.7|76
1654030500000|2022-05-31 20:55:00|11613.2|11603.2|11614.1|11604.1|11619.2|11614.2|11605.5|11599.1|129
1654030800000|2022-05-31 21:00:00|11613.6|11603.6|11613.1|11603.1|11617|11614.2|11606.6|11596.6|113
1654031100000|2022-05-31 21:05:00|11612.6|11602.6|11611|11601|11612.6|11602.6|11611|11601|3
1654031400000|2022-05-31 21:10:00|11610.5|11600.5|11610.5|11600.5|11610.5|11600.5|11610.5|11600.5|0
1654031700000|2022-05-31 21:15:00|11610|11600|11610|11600|11610|11600|11610|11600|2
1654032000000|2022-05-31 21:20:00|11609.9|11599.9|11613.9|11603.9|11613.9|11603.9|11609.9|11599.9|0
1654032300000|2022-05-31 21:25:00|11614.4|11604.4|11612.9|11602.9|11614.4|11606|11607.8|11602.9|10
1654032600000|2022-05-31 21:30:00|11613.3|11603.3|11615.8|11605.8|11623.3|11613.3|11613.3|11603.3|47
1654032900000|2022-05-31 21:35:00|11616.2|11606.2|11615.7|11605.7|11616.3|11606.3|11615.2|11605.2|1
1654033200000|2022-05-31 21:40:00|11614.2|11604.2|11614.2|11604.2|11614.2|11604.2|11614.2|11604.2|0
1654033500000|2022-05-31 21:45:00|11614.7|11604.7|11614.2|11604.2|11615.2|11605.2|11613.7|11603.7|7
1654033800000|2022-05-31 21:50:00|11614.1|11604.1|11614.1|11604.1|11614.1|11604.1|11614.1|11604.1|2
1654034100000|2022-05-31 21:55:00|11613.6|11603.6|11614.1|11604.1|11614.1|11606.1|11608|11603.1|1
1654041600000|2022-06-01 00:00:00|11604.3|11600.3|11622.4|11618.4|11624.4|11620.5|11599.9|11589.9|260
1654041900000|2022-06-01 00:05:00|11622.3|11619.5|11635.4|11631.4|11658|11653.1|11615.8|11612.4|281
1654042200000|2022-06-01 00:10:00|11638|11628|11618.4|11615.6|11638|11630.5|11617.5|11613.6|46
1654042500000|2022-06-01 00:15:00|11619.5|11615.5|11602.6|11598.6|11625.5|11621.6|11596.5|11591.2|127
1654042800000|2022-06-01 00:20:00|11601.6|11598.8|11604.5|11601.7|11608.6|11604.6|11594.5|11589.1|52
1654043100000|2022-06-01 00:25:00|11604.4|11601.6|11599.5|11596.7|11608.1|11603.2|11597.5|11593.1|49
1654043400000|2022-06-01 00:30:00|11599|11596.2|11618.6|11614.6|11621.1|11615.5|11597|11592.1|80
1654043700000|2022-06-01 00:35:00|11621.2|11611.2|11614.6|11610.6|11630|11624.7|11610.5|11607.1|46
1654044000000|2022-06-01 00:40:00|11615.5|11611.5|11622.5|11618.5|11628|11622.6|11612.4|11606.1|239
1654044300000|2022-06-01 00:45:00|11620.5|11616.5|11632.4|11628.4|11636.9|11630.5|11618.5|11611.9|29
1654044600000|2022-06-01 00:50:00|11631.3|11628.5|11635.3|11632.5|11637.4|11634.5|11628.3|11622|34
1654044900000|2022-06-01 00:55:00|11635.4|11631.4|11658.1|11654.1|11658.2|11655.3|11628.8|11623.8|346
1654045200000|2022-06-01 01:00:00|11657.1|11654.3|11621|11618.2|11663.1|11657.3|11621|11618.1|401
1654045500000|2022-06-01 01:05:00|11622.1|11618.1|11637.9|11633.9|11655.5|11649.1|11621|11616.6|132
1654045800000|2022-06-01 01:10:00|11638|11634|11606.3|11603.5|11643.4|11637|11605.8|11600.3|147
1654046100000|2022-06-01 01:15:00|11605.8|11603|11621.7|11618.9|11627.4|11623|11601.8|11596.4|168
1654046400000|2022-06-01 01:20:00|11620.8|11616.8|11592.7|11588.7|11623.2|11616.9|11588.7|11582.2|234
1654046700000|2022-06-01 01:25:00|11590.8|11586.8|11590.5|11587.7|11605.2|11597.8|11584.6|11578.2|210
1654047000000|2022-06-01 01:30:00|11589.6|11586.8|11607.3|11604.5|11612.9|11607.5|11581.9|11578|380
1654047300000|2022-06-01 01:35:00|11608.3|11605.5|11616.5|11612.5|11618.5|11615.6|11587.4|11581.9|87
1654047600000|2022-06-01 01:40:00|11615.4|11612.6|11607.4|11603.4|11620|11613.5|11600.9|11596|122
1654047900000|2022-06-01 01:45:00|11607.5|11603.5|11597.3|11593.3|11615.9|11608.6|11594.2|11587.8|156
1654048200000|2022-06-01 01:50:00|11597.2|11594.4|11623.3|11619.3|11626.8|11621.4|11592.3|11586.8|97
1654048500000|2022-06-01 01:55:00|11624.2|11620.2|11628.1|11625.3|11640.6|11634.3|11620.6|11615.7|117
1654048800000|2022-06-01 02:00:00|11628|11625.2|11597.1|11593.1|11628.8|11625.2|11587.1|11582.7|534
1654049100000|2022-06-01 02:05:00|11597|11594.2|11590|11586|11607.6|11603.3|11588.9|11582.6|152
1654049400000|2022-06-01 02:10:00|11590.1|11586.1|11606.9|11604.1|11609.5|11604.1|11588|11584.6|86
1654049700000|2022-06-01 02:15:00|11607.9|11605.1|11608|11604|11614.5|11610.1|11603.9|11598.5|71
1654050000000|2022-06-01 02:20:00|11606.9|11604.1|11610.8|11608|11623.9|11618.1|11606.3|11599.5|64
1654050300000|2022-06-01 02:25:00|11611|11607|11608.8|11606|11615.6|11611|11607.3|11602.3|78
1654050600000|2022-06-01 02:30:00|11612.7|11608.7|11606.7|11603.9|11615.8|11608.9|11584.8|11580.4|308
1654050900000|2022-06-01 02:35:00|11611.3|11601.3|11591.9|11587.9|11611.3|11603.9|11589.9|11583.4|193
1654051200000|2022-06-01 02:40:00|11590|11586|11596.8|11592.8|11602.3|11597.8|11588.8|11582.9|72
1654051500000|2022-06-01 02:45:00|11595.7|11592.9|11586.8|11582.8|11602.4|11596.9|11585.1|11581.2|159
1654051800000|2022-06-01 02:50:00|11586.7|11582.7|11570.8|11566.8|11586.7|11582.9|11564.3|11560.3|291
1654052100000|2022-06-01 02:55:00|11572.3|11562.3|11585.6|11582.8|11589.2|11583.8|11569.8|11562.3|118
1654052400000|2022-06-01 03:00:00|11585.5|11582.7|11587.7|11583.7|11594.1|11588.8|11580.6|11573.3|126
1654052700000|2022-06-01 03:05:00|11586.6|11583.8|11582.6|11578.6|11592.2|11587.8|11581.5|11576.1|63
1654053000000|2022-06-01 03:10:00|11582.5|11579.7|11564.6|11560.6|11587|11579.7|11562.6|11557.1|221
1654053300000|2022-06-01 03:15:00|11564.5|11561.7|11569.5|11566.7|11580.1|11574.5|11563.5|11558.1|155
1654053600000|2022-06-01 03:20:00|11566.6|11562.6|11573.5|11569.5|11574.6|11570.7|11560|11555.1|68
1654053900000|2022-06-01 03:25:00|11574.5|11570.5|11558.6|11554.6|11577|11572.5|11554.5|11548.2|171
1654054200000|2022-06-01 03:30:00|11557.6|11553.6|11569.5|11566.7|11573|11566.7|11557.6|11552.1|70
1654054500000|2022-06-01 03:35:00|11569.4|11566.6|11568.5|11565.7|11571.1|11566.7|11565.5|11560|82
1654054800000|2022-06-01 03:40:00|11569.6|11565.6|11573.5|11569.5|11581|11574.6|11569|11565.6|145
1654055100000|2022-06-01 03:45:00|11573.4|11570.6|11578|11574|11585|11580.1|11573.4|11569.9|54
1654055400000|2022-06-01 03:50:00|11578.5|11574.5|11580.4|11576.4|11584.9|11578.5|11574.4|11568|18
1654055700000|2022-06-01 03:55:00|11580.3|11577.5|11580.2|11577.4|11586.9|11581.5|11578.8|11574.9|37
1654056000000|2022-06-01 04:00:00|11580.3|11577.5|11588.3|11585.5|11590.9|11585.5|11580.2|11574.9|151
1654056300000|2022-06-01 04:05:00|11588.4|11584.4|11583.1|11580.3|11588.8|11585.9|11580.1|11577.2|157
1654056600000|2022-06-01 04:10:00|11584.1|11581.3|11575.2|11571.2|11584.7|11581.3|11571.2|11567.3|69
1654056900000|2022-06-01 04:15:00|11577.7|11567.7|11574.2|11570.2|11577.7|11573.4|11568.1|11562.3|17
1654057200000|2022-06-01 04:20:00|11575.2|11571.2|11568.1|11564.1|11577.7|11571.3|11566.1|11559.7|49
1654057500000|2022-06-01 04:25:00|11567|11564.2|11571.1|11567.1|11572.1|11568.7|11566.6|11563.8|12
1654057800000|2022-06-01 04:30:00|11572.1|11568.1|11573.5|11570.7|11580.6|11575.1|11572|11567.6|16
1654058100000|2022-06-01 04:35:00|11575.1|11571.1|11566|11563.2|11577.1|11573.2|11563|11556.7|121
1654058400000|2022-06-01 04:40:00|11565|11562.2|11567.1|11563.1|11574.6|11569.2|11565|11560.6|26
1654058700000|2022-06-01 04:45:00|11566|11563.2|11561|11557|11569.4|11563.2|11554|11550.6|102
1654059000000|2022-06-01 04:50:00|11563.6|11553.6|11562.6|11558.6|11565.6|11561.1|11555.9|11551.6|11
1654059300000|2022-06-01 04:55:00|11563|11559|11572.5|11562.5|11572.5|11566.1|11561.9|11554.5|32
1654059600000|2022-06-01 05:00:00|11574.8|11564.8|11578.3|11575.5|11582.4|11575.9|11569|11562.5|19
1654059900000|2022-06-01 05:05:00|11578.4|11575.6|11581.8|11579|11590.4|11585.5|11578.4|11572.4|93
1654060200000|2022-06-01 05:10:00|11581.9|11577.9|11580.7|11577.9|11582.9|11580|11579.2|11575.9|25
1654060500000|2022-06-01 05:15:00|11580.9|11576.9|11584.6|11581.8|11590.1|11584.8|11579.7|11575.8|119
1654060800000|2022-06-01 05:20:00|11584.7|11580.7|11583.6|11580.8|11590.6|11584.8|11580.6|11576.9|72
1654061100000|2022-06-01 05:25:00|11583.7|11579.7|11592.6|11588.6|11599.1|11593.8|11580.6|11577.2|54
1654061400000|2022-06-01 05:30:00|11591.7|11587.7|11552.5|11549.7|11591.7|11587.7|11552|11547|398
1654061700000|2022-06-01 05:35:00|11552.4|11549.6|11535.2|11531.2|11552.4|11549.6|11530.1|11525.2|465
1654062000000|2022-06-01 05:40:00|11535.7|11531.7|11544|11540|11550.7|11544.7|11535.5|11531.1|159
1654062300000|2022-06-01 05:45:00|11544.6|11540.6|11529.5|11526.7|11555.1|11549.7|11519.5|11514.1|354
1654062600000|2022-06-01 05:50:00|11532|11522|11531.4|11528.6|11543.1|11537.6|11523.5|11517|121
1654062900000|2022-06-01 05:55:00|11534.5|11530.5|11540.4|11536.4|11547|11540.6|11522.5|11517.1|227
1654063200000|2022-06-01 06:00:00|11540.5|11536.5|11573.2|11569.2|11574.2|11569.2|11536.4|11530|466
1654063500000|2022-06-01 06:05:00|11576.7|11566.7|11595.6|11585.6|11595.6|11589.7|11570.1|11565.7|448
1654063800000|2022-06-01 06:10:00|11592.1|11588.1|11594|11591.2|11612.5|11606|11587.5|11584.1|389
1654064100000|2022-06-01 06:15:00|11594.1|11590.1|11605|11602.2|11612.1|11607.2|11581.1|11574.7|324
1654064400000|2022-06-01 06:20:00|11605.5|11602.7|11624.8|11620.8|11626.5|11620.8|11594.1|11587.6|189
1654064700000|2022-06-01 06:25:00|11625|11621|11627.9|11623.9|11633.4|11628|11619.8|11615.9|355
1654065000000|2022-06-01 06:30:00|11627.8|11625|11640.8|11636.8|11646.3|11638.8|11622.8|11616.4|291
1654065300000|2022-06-01 06:35:00|11640.6|11637.8|11664.5|11661.7|11666.6|11662.7|11630.7|11627.8|469
1654065600000|2022-06-01 06:40:00|11664.6|11660.6|11671.4|11667.4|11676.9|11671.5|11641.5|11638.1|999
1654065900000|2022-06-01 06:45:00|11672.4|11668.4|11660.4|11656.4|11674.9|11668.5|11651.3|11644|253
1654066200000|2022-06-01 06:50:00|11660.3|11656.3|11657.5|11653.5|11662.9|11658.6|11644.4|11638.5|275
1654066500000|2022-06-01 06:55:00|11656.5|11652.5|11676.4|11672.4|11676.4|11673.5|11651.3|11645.9|325
1654066800000|2022-06-01 07:00:00|11676.3|11673.5|11671.2|11668.4|11684.9|11680.5|11657.3|11654.4|659
1654067100000|2022-06-01 07:05:00|11671.3|11667.3|11681.1|11677.1|11687.6|11682.2|11664.7|11660.9|929
1654067400000|2022-06-01 07:10:00|11683.5|11673.5|11699.8|11697|11710.2|11705.4|11676|11673.2|1396
1654067700000|2022-06-01 07:15:00|11699.7|11696.9|11688.8|11686|11703.8|11700.4|11676.9|11673.9|328
1654068000000|2022-06-01 07:20:00|11687.3|11684.5|11664.8|11662|11687.9|11685|11662.8|11659.9|753
1654068300000|2022-06-01 07:25:00|11666|11661.1|11669.9|11665.9|11676|11673.1|11656.9|11653.5|361
1654068600000|2022-06-01 07:30:00|11668.9|11664.9|11671.4|11668.6|11685.9|11683|11664.9|11660.4|271
1654068900000|2022-06-01 07:35:00|11670.8|11668|11693.7|11690.9|11696.9|11693.9|11669.8|11666.1|288
1654069200000|2022-06-01 07:40:00|11691.8|11689|11712.8|11708.8|11713.7|11709.9|11690.7|11687.9|523
1654069500000|2022-06-01 07:45:00|11712.7|11709.9|11743.3|11740.5|11752.4|11746.4|11702.5|11699.6|853
1654069800000|2022-06-01 07:50:00|11743.4|11740.6|11745.4|11742.6|11754.9|11751.5|11729.5|11725.6|624
1654070100000|2022-06-01 07:55:00|11744.9|11742.1|11738.6|11734.6|11749|11744.5|11719.6|11716.7|691
1654070400000|2022-06-01 08:00:00|11740.4|11736.4|11759.5|11756.7|11760.5|11757.6|11724.5|11721.6|722
1654070700000|2022-06-01 08:05:00|11759.6|11755.6|11746.6|11743.8|11763.6|11760.7|11725.5|11722.6|792
1654071000000|2022-06-01 08:10:00|11746.7|11743.9|11704.8|11700.8|11749.7|11746.3|11702.7|11699.8|1060
1654071300000|2022-06-01 08:15:00|11705.8|11701.8|11718.6|11715.8|11732.8|11724.9|11702.2|11697.4|1380
1654071600000|2022-06-01 08:20:00|11715.6|11712.8|11741.3|11737.3|11745.8|11742.4|11707.6|11703.7|1576
1654071900000|2022-06-01 08:25:00|11740.2|11737.4|11696.4|11693.6|11747.2|11744.4|11693.4|11690.6|4148
1654072200000|2022-06-01 08:30:00|11695.7|11691.7|11700.2|11697.4|11713.4|11710.4|11678.2|11675.4|3961
1654072500000|2022-06-01 08:35:00|11701.2|11697.2|11711.2|11707.2|11718.6|11715.8|11698.7|11695.9|1047
1654072800000|2022-06-01 08:40:00|11712.1|11708.1|11733.8|11731|11741|11738|11708.1|11705.3|916
1654073100000|2022-06-01 08:45:00|11734.9|11730.9|11708.9|11706.1|11734.9|11732|11705.9|11703|752
1654073400000|2022-06-01 08:50:00|11710|11706|11711.9|11709.1|11727.9|11725|11708.9|11706|820
1654073700000|2022-06-01 08:55:00|11711.8|11709|11688.6|11685.8|11712.9|11709.1|11684.6|11681.2|953
1654074000000|2022-06-01 09:00:00|11689.1|11686.3|11698|11695.2|11728.9|11725.5|11681|11677.8|1027
1654074300000|2022-06-01 09:05:00|11698.1|11695.3|11704.9|11702.1|11723.4|11720.6|11697|11692.6|566
1654074600000|2022-06-01 09:10:00|11706.4|11703.6|11704.2|11701.4|11715.9|11712|11696.9|11693|568
1654074900000|2022-06-01 09:15:00|11704.7|11701.9|11714.5|11711.7|11723.1|11720.3|11701.7|11698|832
1654075200000|2022-06-01 09:20:00|11714.6|11711.8|11726.3|11723.5|11734.4|11731.4|11711.5|11708.7|1040
1654075500000|2022-06-01 09:25:00|11726.8|11724|11706.7|11702.7|11734.8|11732|11706|11702.7|522
1654075800000|2022-06-01 09:30:00|11707.6|11703.6|11712.4|11709.6|11728.9|11726.1|11705.1|11701.7|658
1654076100000|2022-06-01 09:35:00|11711.4|11708.6|11706.5|11703.7|11716|11712.6|11695.6|11692.7|820
1654076400000|2022-06-01 09:40:00|11705.5|11701.5|11734|11731.2|11736|11732.1|11702.5|11699.7|1134
1654076700000|2022-06-01 09:45:00|11733.9|11731.1|11721.6|11717.6|11733.9|11731.1|11711.5|11707.6|979
1654077000000|2022-06-01 09:50:00|11720.5|11717.7|11727.4|11724.6|11741.4|11737.5|11717.1|11713.6|727
1654077300000|2022-06-01 09:55:00|11727.6|11723.6|11743.3|11740.5|11748.5|11745.5|11724.5|11721.7|764
1654077600000|2022-06-01 10:00:00|11742.4|11738.4|11749.4|11745.4|11751.8|11749|11742.3|11738.4|1121
1654077900000|2022-06-01 10:05:00|11748.4|11745.6|11720.6|11717.8|11751.8|11749|11720.6|11716.8|1170
1654078200000|2022-06-01 10:10:00|11720.1|11717.3|11712.3|11709.5|11735.6|11732.8|11710.8|11707.8|870
1654078500000|2022-06-01 10:15:00|11711.8|11709|11695.1|11692.3|11711.8|11709|11692.1|11688.8|1067
1654078800000|2022-06-01 10:20:00|11697.2|11693.2|11702.9|11700.1|11704.1|11700.7|11685.1|11681.2|631
1654079100000|2022-06-01 10:25:00|11703|11699|11694.7|11691.9|11703|11700.1|11687.3|11684.5|1423
1654079400000|2022-06-01 10:30:00|11695.7|11692.9|11693.9|11691.1|11702.7|11699.9|11689.8|11685.9|396
1654079700000|2022-06-01 10:35:00|11694.3|11691.5|11681|11678.2|11699.4|11696.6|11677.1|11674.3|495
1654080000000|2022-06-01 10:40:00|11680|11677.2|11680|11677.2|11695.1|11692.1|11677.1|11674.3|503
1654080300000|2022-06-01 10:45:00|11681|11678.2|11689|11685|11699|11696.1|11680|11677|226
1654080600000|2022-06-01 10:50:00|11687.9|11685.1|11687.8|11685|11698.9|11696|11684.8|11681|424
1654080900000|2022-06-01 10:55:00|11687.3|11684.5|11671.5|11668.7|11701.7|11698.8|11657.9|11654|1361
1654081200000|2022-06-01 11:00:00|11671.6|11667.6|11681.5|11678.7|11692.5|11689.7|11670.6|11667.6|416
1654081500000|2022-06-01 11:05:00|11681.6|11677.6|11689.7|11685.7|11695.3|11691.7|11679.1|11676.3|312
1654081800000|2022-06-01 11:10:00|11689.6|11685.6|11708.3|11705.5|11714.8|11712|11685.5|11681.6|491
1654082100000|2022-06-01 11:15:00|11706.3|11703.5|11701.4|11698.6|11712.3|11709.5|11697.4|11693.5|345
1654082400000|2022-06-01 11:20:00|11702.4|11698.4|11707.4|11704.6|11712.5|11708.5|11693.5|11689.6|265
1654082700000|2022-06-01 11:25:00|11707.9|11705.1|11694.6|11690.6|11708.6|11705.7|11688.5|11684.7|284
1654083000000|2022-06-01 11:30:00|11693.5|11690.7|11673.7|11670.9|11693.6|11690.7|11663.7|11660.8|781
1654083300000|2022-06-01 11:35:00|11673.6|11670.8|11683.9|11679.9|11689.8|11685.8|11667.1|11664.3|468
1654083600000|2022-06-01 11:40:00|11682.8|11680|11688.7|11684.7|11707.2|11701.2|11677.2|11674.4|436
1654083900000|2022-06-01 11:45:00|11688.8|11684.8|11670.8|11666.8|11690.6|11687.8|11661.7|11658.9|283
1654084200000|2022-06-01 11:50:00|11674.3|11664.3|11638.9|11636.1|11674.3|11666.8|11637.8|11635|1368
1654084500000|2022-06-01 11:55:00|11639.3|11636.5|11639.8|11637|11640.3|11637.5|11628.3|11625.5|1250
1654084800000|2022-06-01 12:00:00|11639.3|11636.5|11656.7|11653.9|11657.6|11654.8|11635.7|11631.9|425
1654085100000|2022-06-01 12:05:00|11656.2|11653.4|11647.8|11643.8|11663.7|11660.8|11640.7|11637.8|249
1654085400000|2022-06-01 12:10:00|11647.6|11644.8|11657.5|11654.7|11661.1|11655.7|11635.7|11632.9|287
1654085700000|2022-06-01 12:15:00|11658.6|11654.6|11660|11657.2|11668.5|11665.4|11657.5|11654|443
1654086000000|2022-06-01 12:20:00|11660.5|11657.7|11681.4|11678.6|11686.8|11681.6|11660.5|11657.6|512
1654086300000|2022-06-01 12:25:00|11681.8|11679|11715|11712.2|11724.1|11721.2|11681.8|11678.1|1115
1654086600000|2022-06-01 12:30:00|11715.1|11711.1|11717.8|11715|11724.4|11721.6|11713|11708.6|838
1654086900000|2022-06-01 12:35:00|11718.8|11716|11741.7|11738.9|11749|11746.2|11708.5|11705.1|696
1654087200000|2022-06-01 12:40:00|11742.7|11739.9|11735.9|11733.1|11745.7|11742.9|11726.8|11722.9|528
1654087500000|2022-06-01 12:45:00|11736|11732|11714|11711.2|11736.9|11734|11710.5|11707.1|586
1654087800000|2022-06-01 12:50:00|11714.1|11710.1|11731.9|11729.1|11734.3|11731.5|11708.6|11705.8|737
1654088100000|2022-06-01 12:55:00|11732.9|11728.9|11713.8|11711|11737.9|11734.9|11699|11692.5|773
1654088400000|2022-06-01 13:00:00|11713.9|11711.1|11739.8|11737|11741.9|11738.9|11712.8|11707|1990
1654088700000|2022-06-01 13:05:00|11740.9|11736.9|11736.9|11734.1|11750.8|11745|11712.8|11709|818
1654089000000|2022-06-01 13:10:00|11736.8|11734|11742.6|11739.8|11750.6|11747.8|11730.3|11727.5|752
1654089300000|2022-06-01 13:15:00|11742.7|11739.9|11746.2|11743.4|11750.6|11747.8|11730.7|11726.3|809
1654089600000|2022-06-01 13:20:00|11747.7|11744.9|11750.7|11747.9|11759.7|11755.3|11740.8|11736.3|1503
1654089900000|2022-06-01 13:25:00|11751.8|11747.8|11767.6|11763.6|11782.6|11776.7|11745.7|11742.8|2471
1654090200000|2022-06-01 13:30:00|11766.5|11763.7|11816.4|11812.4|11821.9|11819.1|11752.1|11749.3|6127
1654090500000|2022-06-01 13:35:00|11817.3|11813.3|11812.2|11809.4|11830.7|11827.9|11798.3|11795.4|2163
1654090800000|2022-06-01 13:40:00|11812.4|11808.4|11780.1|11777.3|11822.3|11819.4|11774.6|11770.3|1952
1654091100000|2022-06-01 13:45:00|11779.7|11775.7|11782.7|11779.9|11799.6|11796.7|11772.8|11770|1332
1654091400000|2022-06-01 13:50:00|11780.8|11778|11759.9|11755.9|11793.7|11790.9|11736.9|11734.1|1528
1654091700000|2022-06-01 13:55:00|11758.8|11756|11777.6|11773.6|11784.2|11778.9|11758.8|11755.9|944
1654092000000|2022-06-01 14:00:00|11776.7|11772.7|11763.9|11759.9|11795.5|11792.7|11755.8|11750.9|1315
1654092300000|2022-06-01 14:05:00|11763|11759|11749.7|11746.9|11763.9|11760|11713.8|11707.4|1816
1654092600000|2022-06-01 14:10:00|11749.6|11746.8|11739.8|11735.8|11762.2|11756.7|11720.3|11717.5|1435
1654092900000|2022-06-01 14:15:00|11739.7|11736.9|11727.8|11725|11749.7|11746.3|11715.9|11713.1|1450
1654093200000|2022-06-01 14:20:00|11729.9|11725.9|11732.8|11730|11744.8|11741.9|11723.7|11719.4|1028
1654093500000|2022-06-01 14:25:00|11732.9|11728.9|11729.5|11726.7|11751.7|11748.4|11720.6|11717.4|1264
1654093800000|2022-06-01 14:30:00|11728.6|11725.8|11684.9|11682.1|11744.6|11741.7|11677.3|11674.5|1677
1654094100000|2022-06-01 14:35:00|11686|11682|11694.7|11691.9|11709.8|11706.4|11679.9|11677|2033
1654094400000|2022-06-01 14:40:00|11694.8|11692|11718.3|11715.5|11740.5|11737.7|11691.8|11688.9|2934
1654094700000|2022-06-01 14:45:00|11719.4|11715.4|11688.1|11685.3|11719.4|11716|11676.3|11672.5|1672
1654095000000|2022-06-01 14:50:00|11688.3|11685.5|11723.5|11719.5|11731.8|11728.3|11684.3|11681.4|1284
1654095300000|2022-06-01 14:55:00|11723.3|11719.3|11699.5|11696.7|11729.9|11724.5|11689.6|11686.6|931
1654095600000|2022-06-01 15:00:00|11700.6|11696.6|11705.4|11702.6|11706.5|11703.6|11668.8|11664.8|1595
1654095900000|2022-06-01 15:05:00|11706.4|11702.4|11690.7|11687.9|11712.6|11709.5|11688.1|11684.8|1393
1654096200000|2022-06-01 15:10:00|11691.8|11687.8|11700.8|11698|11713.3|11708|11683.8|11680.4|1342
1654096500000|2022-06-01 15:15:00|11699.7|11696.9|11696.8|11694|11718.8|11715.8|11683.3|11680.5|1429
1654096800000|2022-06-01 15:20:00|11696.9|11692.9|11733.7|11730.9|11737.2|11734.4|11677|11674.2|2752
1654097100000|2022-06-01 15:25:00|11733.8|11729.8|11733.9|11729.9|11753.7|11750.8|11668.2|11665.4|7711
1654097400000|2022-06-01 15:30:00|11731.9|11727.9|11716.7|11713.9|11745.2|11741.3|11713.8|11710.3|3716
1654097700000|2022-06-01 15:35:00|11716.8|11714|11703.7|11700.9|11724.3|11718|11678.1|11674.1|1844
1654098000000|2022-06-01 15:40:00|11701.8|11699|11718.6|11714.6|11727.4|11724.4|11693.9|11690.9|2564
1654098300000|2022-06-01 15:45:00|11718.5|11715.7|11698.7|11695.9|11725.6|11721.8|11698.7|11695.9|1144
1654098600000|2022-06-01 15:50:00|11699.6|11696.8|11718.7|11715.9|11727.7|11723.8|11690.8|11687.9|978
1654098900000|2022-06-01 15:55:00|11719.2|11716.4|11700.8|11698|11724.3|11720.8|11694.8|11691.9|1037
1654099200000|2022-06-01 16:00:00|11700.9|11696.9|11665.1|11662.3|11702.8|11700|11647|11642|1875
1654099500000|2022-06-01 16:05:00|11665.5|11662.7|11696.2|11692.2|11711|11708.1|11662.6|11659.2|1802
1654099800000|2022-06-01 16:10:00|11696|11693.2|11673.3|11670.5|11701.1|11697.2|11660.3|11657.4|989
1654100100000|2022-06-01 16:15:00|11674.3|11670.3|11672.2|11669.4|11682.3|11678.5|11660.8|11658|1212
1654100400000|2022-06-01 16:20:00|11672.4|11668.4|11681.8|11677.8|11685.2|11679.3|11654.8|11652|942
1654100700000|2022-06-01 16:25:00|11681.3|11677.3|11683.1|11680.3|11699.1|11696.2|11677.2|11674.3|766
1654101000000|2022-06-01 16:30:00|11683|11680.2|11707.9|11703.9|11713.9|11711|11681.1|11678.2|1676
1654101300000|2022-06-01 16:35:00|11708.8|11704.8|11708.9|11706.1|11723.4|11720|11699.3|11696.5|739
1654101600000|2022-06-01 16:40:00|11708.8|11706|11722.7|11719.9|11723.7|11720.3|11704.7|11700.9|851
1654101900000|2022-06-01 16:45:00|11723.6|11720.8|11739.6|11735.6|11751.9|11749.1|11719.7|11715.7|1628
1654102200000|2022-06-01 16:50:00|11739.5|11735.5|11738.4|11735.6|11746.5|11743.1|11729.5|11725.8|1138
1654102500000|2022-06-01 16:55:00|11740.5|11736.5|11747.6|11743.6|11750|11745.7|11728.3|11725.5|998
1654102800000|2022-06-01 17:00:00|11747.5|11743.5|11723.1|11720.3|11750.4|11747.6|11718.6|11714.8|735
1654103100000|2022-06-01 17:05:00|11722.7|11719.9|11761.6|11757.6|11763.5|11760.7|11719.6|11716.7|907
1654103400000|2022-06-01 17:10:00|11761.4|11758.6|11763.6|11760.8|11779.9|11777.1|11758.5|11755.7|1202
1654103700000|2022-06-01 17:15:00|11764.6|11760.6|11763.5|11760.7|11777.6|11774.6|11758.1|11753.1|834
1654104000000|2022-06-01 17:20:00|11763|11760.2|11751.8|11747.8|11780.6|11777.7|11744.8|11740.9|1062
1654104300000|2022-06-01 17:25:00|11751.7|11748.9|11749.6|11746.8|11765.3|11760.8|11742.7|11739.8|583
1654104600000|2022-06-01 17:30:00|11750.7|11746.7|11735.8|11731.8|11758.6|11755.8|11731.8|11729|800
1654104900000|2022-06-01 17:35:00|11735.7|11732.9|11730.8|11728|11750.7|11746.8|11728.8|11726|614
1654105200000|2022-06-01 17:40:00|11731.2|11728.4|11693.9|11691.1|11734.8|11732|11692|11685.6|874
1654105500000|2022-06-01 17:45:00|11693|11690.2|11692|11689.2|11710|11706.6|11685.1|11682.2|821
1654105800000|2022-06-01 17:50:00|11691.6|11688.8|11647.4|11643.4|11698|11694.2|11642.8|11640|2564
1654106100000|2022-06-01 17:55:00|11646.3|11643.5|11654.4|11650.4|11670.8|11664.4|11643.5|11640.6|1236
1654106400000|2022-06-01 18:00:00|11653.3|11650.5|11639.8|11635.8|11683.3|11680|11633.4|11630|1736
1654106700000|2022-06-01 18:05:00|11640.7|11636.7|11633.6|11629.6|11646.2|11641.3|11608.1|11604.7|2205
1654107000000|2022-06-01 18:10:00|11632.7|11628.7|11593|11589|11633|11630.2|11570.9|11566.4|2625
1654107300000|2022-06-01 18:15:00|11591.9|11589.1|11578|11574|11613.8|11610.9|11569|11566.1|2242
1654107600000|2022-06-01 18:20:00|11578.9|11576.1|11598.9|11596.1|11618|11611.1|11572.5|11568.5|2429
1654107900000|2022-06-01 18:25:00|11598.4|11595.6|11609.3|11606.5|11616.8|11613.8|11582.6|11579.7|5260
1654108200000|2022-06-01 18:30:00|11608.8|11606|11613.7|11609.7|11618.3|11615.5|11598.7|11595.8|1077
1654108500000|2022-06-01 18:35:00|11612.6|11609.8|11610.6|11607.8|11625|11622.2|11609.6|11606.6|923
1654108800000|2022-06-01 18:40:00|11612.4|11609.6|11616.6|11613.8|11620.7|11617.8|11611.6|11605.2|308
1654109100000|2022-06-01 18:45:00|11616.5|11613.7|11620.6|11617.8|11625.1|11622.3|11613.6|11610.8|258
1654109400000|2022-06-01 18:50:00|11620.8|11616.8|11609.6|11606.8|11624.7|11621.8|11609.1|11606.3|213
1654109700000|2022-06-01 18:55:00|11610.6|11607.8|11620.5|11617.7|11622.2|11618.7|11609.6|11606.6|275
1654110000000|2022-06-01 19:00:00|11621|11618.2|11652.1|11649.3|11653.2|11649.3|11618.5|11615.2|494
1654110300000|2022-06-01 19:05:00|11653.2|11649.2|11658.2|11654.2|11667.7|11662.3|11649.2|11646.2|257
1654110600000|2022-06-01 19:10:00|11658|11655.2|11634.1|11631.3|11663|11659|11633.2|11627.8|246
1654110900000|2022-06-01 19:15:00|11634.2|11631.4|11614.7|11611.9|11638.4|11634.4|11612.7|11607.8|109
1654111200000|2022-06-01 19:20:00|11614.2|11611.4|11613.3|11609.3|11622.8|11615.4|11608.6|11603.7|89
1654111500000|2022-06-01 19:25:00|11614.2|11610.2|11602.1|11599.3|11615.2|11611.3|11597.2|11590.8|171
1654111800000|2022-06-01 19:30:00|11602.2|11598.2|11596.2|11592.2|11612.8|11608.3|11595.2|11591.7|153
1654112100000|2022-06-01 19:35:00|11595.3|11591.3|11581.1|11578.3|11598.7|11593|11581.1|11575|259
1654112400000|2022-06-01 19:40:00|11581.2|11578.4|11599.7|11596.9|11602.2|11599.3|11578.7|11575.2|98
1654112700000|2022-06-01 19:45:00|11599.6|11596.8|11595.2|11591.2|11608.7|11605.2|11593.4|11589.4|77
1654113000000|2022-06-01 19:50:00|11596.1|11592.1|11587.5|11584.7|11607.6|11603.2|11586.2|11581.6|201
1654113300000|2022-06-01 19:55:00|11587|11584.2|11573.2|11569.2|11587|11584.2|11561.1|11556.8|524
1654113600000|2022-06-01 20:00:00|11573.9|11571.1|11553.2|11549.2|11577.1|11573.1|11550.6|11547.8|225
1654113900000|2022-06-01 20:05:00|11552.2|11550.4|11554.2|11550.2|11565.7|11558.3|11550.6|11547.8|78
1654114200000|2022-06-01 20:10:00|11555.2|11551.2|11554.1|11551.3|11558.7|11555.3|11551.1|11548.2|100
1654114500000|2022-06-01 20:15:00|11553.1|11550.3|11550.5|11547.7|11554.1|11550.3|11542.6|11538.7|182
1654114800000|2022-06-01 20:20:00|11552|11549.2|11557|11554.2|11563.2|11560.2|11551|11547.1|137
1654115100000|2022-06-01 20:25:00|11557.1|11554.3|11556.2|11546.2|11565.7|11560.7|11543.4|11536.4|508
1654115400000|2022-06-01 20:30:00|11557.2|11547.2|11550.4|11546.4|11559.2|11550.9|11545.4|11539.9|339
1654115700000|2022-06-01 20:35:00|11550.3|11546.3|11556.3|11552.3|11559.8|11554.3|11550.3|11542.9|60
1654116000000|2022-06-01 20:40:00|11556.2|11552.2|11557.8|11547.8|11560|11553.4|11546.3|11539.9|124
1654116300000|2022-06-01 20:45:00|11558.3|11548.3|11548.2|11538.2|11558.8|11552.3|11542.7|11537.1|240
1654116600000|2022-06-01 20:50:00|11548.6|11538.6|11557.5|11554.7|11559.1|11554.7|11543.7|11537.7|375
1654116900000|2022-06-01 20:55:00|11557.3|11554.5|11556.6|11552.6|11560.2|11555.2|11555.5|11549.1|225
1654117200000|2022-06-01 21:00:00|11560.1|11550.1|11559.6|11549.6|11560.1|11554.2|11556.6|11549.1|7
1654117500000|2022-06-01 21:05:00|11559.5|11549.5|11559.5|11549.5|11559.5|11549.5|11559.5|11549.5|5
1654117800000|2022-06-01 21:10:00|11559.6|11549.6|11557.5|11554.7|11559.6|11554.7|11557.4|11549.6|151
1654118100000|2022-06-01 21:15:00|11569.1|11559.1|11568.6|11558.6|11570.4|11560.4|11567.6|11557.6|55
1654118400000|2022-06-01 21:20:00|11568.5|11558.5|11568.5|11558.5|11568.5|11558.5|11568.5|11558.5|0
1654118700000|2022-06-01 21:25:00|11570.5|11560.5|11568.4|11558.4|11570.5|11560.5|11566.5|11556.5|144
1654119000000|2022-06-01 21:30:00|11570.4|11560.4|11570.4|11560.4|11570.4|11560.4|11570.4|11560.4|0
1654119600000|2022-06-01 21:40:00|11570.3|11560.3|11562.3|11552.3|11576.3|11566.3|11554.2|11549.3|17
1654119900000|2022-06-01 21:45:00|11561.3|11551.3|11572.2|11562.2|11577.8|11572.9|11561.3|11551.3|36
1654120200000|2022-06-01 21:50:00|11571.7|11561.7|11569.7|11559.7|11571.7|11561.7|11567.8|11557.8|15
1654120500000|2022-06-01 21:55:00|11570.3|11560.3|11568.7|11558.7|11570.8|11568|11565.9|11555.9|4
1654128000000|2022-06-02 00:00:00|11438.1|11428.1|11348.6|11344.6|11449.6|11445.1|11317.7|11312.2|2393
1654128300000|2022-06-02 00:05:00|11348.7|11344.7|11286.3|11282.3|11354.3|11349.3|11261.6|11256.1|2746
1654128600000|2022-06-02 00:10:00|11286.1|11283.3|11329.3|11325.3|11340.2|11332.2|11281.2|11276.8|567
1654128900000|2022-06-02 00:15:00|11328.2|11325.4|11338.1|11328.1|11345.1|11338.7|11326.2|11318.2|362
1654129200000|2022-06-02 00:20:00|11334.6|11330.6|11328.1|11325.3|11338|11331.6|11320.7|11315.2|198
1654129500000|2022-06-02 00:25:00|11327.3|11323.3|11327.5|11324.7|11333.9|11328.4|11309.3|11304.9|303
1654129800000|2022-06-02 00:30:00|11327.3|11324.5|11307.3|11303.3|11328.9|11324.5|11305.2|11299.8|166
1654130100000|2022-06-02 00:35:00|11306.2|11303.4|11315.9|11311.9|11327.4|11320.5|11299.8|11295.9|260
1654130400000|2022-06-02 00:40:00|11316.4|11312.4|11261.5|11257.5|11318.9|11312.4|11258.1|11253.1|741
1654130700000|2022-06-02 00:45:00|11261.7|11257.7|11281|11277|11285.9|11279|11257.9|11253.1|319
1654131000000|2022-06-02 00:50:00|11281.1|11277.1|11285.3|11282.5|11297.9|11288.1|11266.1|11260.6|718
1654131300000|2022-06-02 00:55:00|11286.4|11282.4|11284.1|11280.1|11295.9|11289.4|11279.5|11272.7|473
1654131600000|2022-06-02 01:00:00|11283.6|11279.6|11332.9|11322.9|11343.8|11337.4|11280.6|11273.4|874
1654131900000|2022-06-02 01:05:00|11329.2|11326.4|11324.6|11320.6|11344.9|11338.5|11324.4|11318.9|515
1654132200000|2022-06-02 01:10:00|11324.4|11321.6|11350.5|11346.5|11363.8|11357.4|11317.5|11311|563
1654132500000|2022-06-02 01:15:00|11350.2|11346.2|11353.7|11349.7|11369.1|11362.7|11345|11340.6|967
1654132800000|2022-06-02 01:20:00|11354.6|11351.8|11347.3|11344.5|11357.9|11354|11332.7|11326.2|446
1654133100000|2022-06-02 01:25:00|11348.4|11344.4|11355.3|11352.5|11357|11353|11339.5|11332.2|590
1654133400000|2022-06-02 01:30:00|11355.5|11351.5|11352.4|11348.4|11358|11353|11344.2|11339.8|309
1654133700000|2022-06-02 01:35:00|11351.3|11348.5|11344.3|11340.3|11355.8|11353|11341.3|11336.8|205
1654134000000|2022-06-02 01:40:00|11344.2|11341.4|11341.1|11337.1|11351.7|11344.3|11333.6|11329.7|168
1654134300000|2022-06-02 01:45:00|11341.2|11337.2|11340.1|11337.3|11347.8|11341.8|11332.2|11326.8|192
1654134600000|2022-06-02 01:50:00|11339.2|11336.4|11352.1|11348.1|11357.6|11352.7|11338.1|11332.7|348
1654134900000|2022-06-02 01:55:00|11352.2|11348.2|11343|11340.2|11354.1|11348.2|11332.1|11328.2|293
1654135200000|2022-06-02 02:00:00|11343.1|11340.3|11343.3|11339.3|11355.7|11350.3|11336.1|11330.7|167
1654135500000|2022-06-02 02:05:00|11340.2|11337.4|11338.1|11335.3|11350.4|11347.5|11336.1|11329.8|91
1654135800000|2022-06-02 02:10:00|11340.8|11330.8|11311.4|11307.4|11340.8|11333.8|11307.2|11302.8|483
1654136100000|2022-06-02 02:15:00|11310.2|11306.4|11327.8|11325|11345.3|11339|11310.2|11304.9|367
1654136400000|2022-06-02 02:20:00|11327.9|11325.1|11328.7|11325.9|11345.2|11338.8|11325.6|11320.2|199
1654136700000|2022-06-02 02:25:00|11329|11326.2|11352.7|11349.9|11355.8|11349.9|11329|11324.4|55
1654137000000|2022-06-02 02:30:00|11352.8|11348.8|11361.6|11357.6|11368.3|11361.9|11346.6|11341.3|746
1654137300000|2022-06-02 02:35:00|11365.1|11355.1|11403.1|11399.1|11406.7|11401.8|11360.5|11354.1|736
1654137600000|2022-06-02 02:40:00|11403.2|11399.2|11396.5|11392.5|11405.5|11401.6|11378.4|11375.6|312
1654137900000|2022-06-02 02:45:00|11395.5|11391.5|11374.8|11372|11398|11393.6|11368.8|11364.5|364
1654138200000|2022-06-02 02:50:00|11373.9|11371.1|11375.1|11372.3|11377.2|11372.3|11361.7|11356.3|251
1654138500000|2022-06-02 02:55:00|11375|11372.2|11374.5|11370.5|11376.5|11372.2|11353.5|11349.6|222
1654138800000|2022-06-02 03:00:00|11374.3|11371.5|11378.4|11374.4|11387.3|11381.5|11373.9|11370.4|238
1654139100000|2022-06-02 03:05:00|11378.3|11375.5|11390.2|11386.2|11406.3|11400.2|11377.3|11371.9|274
1654139400000|2022-06-02 03:10:00|11389.1|11386.3|11402.9|11398.9|11406.4|11401.9|11387.7|11381.8|338
1654139700000|2022-06-02 03:15:00|11403|11399|11404.6|11394.6|11405.6|11400|11391|11386.1|436
1654140000000|2022-06-02 03:20:00|11402.1|11398.1|11407.1|11403.1|11416.4|11411|11395.1|11390.7|333
1654140300000|2022-06-02 03:25:00|11406|11403.2|11431.2|11428.4|11435.1|11429.5|11406|11401.1|723
1654140600000|2022-06-02 03:30:00|11431.3|11427.3|11430.7|11420.7|11435.7|11430.7|11419.2|11412.8|385
1654140900000|2022-06-02 03:35:00|11427.3|11423.3|11417.4|11413.4|11427.8|11423.3|11409.7|11404.9|222
1654141200000|2022-06-02 03:40:00|11417.2|11413.2|11412.3|11408.3|11421.7|11418.2|11410.1|11406|363
1654141500000|2022-06-02 03:45:00|11412.2|11409.4|11407.1|11404.3|11417.5|11409.8|11406.6|11402.6|42
1654141800000|2022-06-02 03:50:00|11406.1|11403.3|11398|11395.2|11407.2|11403.3|11398|11395.1|79
1654142100000|2022-06-02 03:55:00|11398.1|11395.3|11396.9|11394.1|11403|11399.1|11396.4|11392.5|62
1654142400000|2022-06-02 04:00:00|11396.8|11394|11396.9|11392.9|11400.9|11398.1|11392.8|11387|88
1654142700000|2022-06-02 04:05:00|11394.9|11390.9|11395.8|11393|11397.4|11394|11389.2|11385.9|111
1654143000000|2022-06-02 04:10:00|11394.8|11392|11393.9|11389.9|11399.3|11395|11393.8|11388.5|22
1654143300000|2022-06-02 04:15:00|11393.8|11391|11403.6|11400.8|11404.7|11401.8|11393.8|11390.4|186
1654143600000|2022-06-02 04:20:00|11403.8|11399.8|11389.9|11385.9|11403.8|11400.9|11389.2|11385.8|233
1654143900000|2022-06-02 04:25:00|11389.8|11385.8|11390.7|11387.9|11394.2|11390.8|11386.7|11382.8|1607
1654144200000|2022-06-02 04:30:00|11394.6|11391.8|11377.6|11374.8|11402.6|11395.9|11377.6|11374.8|303
1654144500000|2022-06-02 04:35:00|11377.7|11374.9|11392.7|11388.7|11398.2|11394.2|11377.7|11374.9|71
1654144800000|2022-06-02 04:40:00|11391.6|11388.8|11391.6|11387.6|11395.3|11390.8|11388.1|11384.7|78
1654145100000|2022-06-02 04:45:00|11391.4|11388.6|11394.5|11390.5|11399.1|11393.6|11388.5|11385.7|31
1654145400000|2022-06-02 04:50:00|11394.7|11390.7|11392.5|11389.7|11400.2|11395.8|11392.5|11387.1|55
1654145700000|2022-06-02 04:55:00|11392.6|11388.6|11396.4|11393.6|11401.1|11396.1|11390.9|11387.5|31
1654146000000|2022-06-02 05:00:00|11396.7|11393.9|11382.5|11378.5|11403|11399.6|11381.9|11376|102
1654146300000|2022-06-02 05:05:00|11382.3|11379.5|11382.3|11378.3|11389.8|11386|11379.3|11373.9|66
1654146600000|2022-06-02 05:10:00|11383.3|11379.3|11376|11373.2|11397.7|11391.3|11375.5|11370.6|134
1654146900000|2022-06-02 05:15:00|11379.7|11375.7|11376.2|11372.2|11383.6|11378.2|11373.6|11369.2|122
1654147200000|2022-06-02 05:20:00|11375|11371.3|11380|11377.2|11381|11377.3|11368.6|11363.8|167
1654147500000|2022-06-02 05:25:00|11380.1|11377.3|11370|11366|11380.5|11377.7|11360.6|11357.8|326
1654147800000|2022-06-02 05:30:00|11370.1|11366.1|11407.5|11403.5|11419.7|11414.3|11370.1|11366.1|268
1654148100000|2022-06-02 05:35:00|11407.3|11404.5|11410.4|11406.4|11414.9|11409.5|11395.4|11389.4|205
1654148400000|2022-06-02 05:40:00|11410.5|11406.5|11432.4|11429.6|11435.1|11430.2|11410.4|11403.9|302
1654148700000|2022-06-02 05:45:00|11432.6|11428.6|11438.5|11435.7|11447.9|11440.5|11425.6|11419.1|295
1654149000000|2022-06-02 05:50:00|11439.5|11435.5|11462|11459.2|11472.2|11464.9|11435.6|11429.1|491
1654149300000|2022-06-02 05:55:00|11462.1|11459.3|11446.9|11442.9|11467.2|11460.8|11441.7|11434.5|215
1654149600000|2022-06-02 06:00:00|11450.3|11440.3|11434.8|11432|11453.5|11450.3|11433.7|11428.1|285
1654149900000|2022-06-02 06:05:00|11435.3|11432.5|11419|11416.2|11441.3|11437|11412|11406.8|515
1654150200000|2022-06-02 06:10:00|11418.9|11415|11392.2|11388.2|11433.5|11428.1|11386.3|11379.9|366
1654150500000|2022-06-02 06:15:00|11395.7|11385.7|11395|11391|11404.7|11401.1|11378.2|11370.7|443
1654150800000|2022-06-02 06:20:00|11394.1|11390.1|11410.8|11406.8|11413.3|11407.8|11386.8|11381.4|381
1654151100000|2022-06-02 06:25:00|11409.9|11405.9|11403.8|11399.8|11415.3|11408.9|11390.6|11386.8|168
1654151400000|2022-06-02 06:30:00|11404.1|11401.3|11423.8|11419.8|11429.3|11423.8|11397.8|11392.3|323
1654151700000|2022-06-02 06:35:00|11423.6|11420.8|11393.2|11390.4|11432.1|11429.3|11390.3|11384.8|1038
1654152000000|2022-06-02 06:40:00|11393.7|11390.9|11394|11391.2|11414.1|11410.3|11389.3|11385.3|590
1654152300000|2022-06-02 06:45:00|11393.9|11391.1|11398|11394|11414|11410.6|11393|11390|257
1654152600000|2022-06-02 06:50:00|11397.9|11395.1|11398.9|11394.9|11407.8|11405|11392.5|11387.5|120
1654152900000|2022-06-02 06:55:00|11399|11396.1|11406.6|11402.6|11417.1|11411.7|11385.9|11382.5|244
1654153200000|2022-06-02 07:00:00|11406.4|11403.6|11419.3|11416.5|11426.8|11423.9|11399.5|11395|457
1654153500000|2022-06-02 07:05:00|11419.4|11416.6|11392.3|11388.3|11427.3|11423.4|11391.3|11388.3|304
1654153800000|2022-06-02 07:10:00|11391.3|11388.5|11376.2|11373.4|11402.8|11398.8|11374.7|11370|584
1654154100000|2022-06-02 07:15:00|11376.3|11373.5|11373.3|11370.5|11383.7|11378.4|11365.3|11361.5|437
1654154400000|2022-06-02 07:20:00|11372.3|11369.5|11390.4|11386.4|11391.5|11388.5|11369.9|11366.8|485
1654154700000|2022-06-02 07:25:00|11390.5|11386.5|11381.4|11378.6|11411.1|11408.3|11381.4|11378.4|567
1654155000000|2022-06-02 07:30:00|11381.3|11378.5|11394.2|11391.4|11400.9|11397.4|11380.4|11376.5|349
1654155300000|2022-06-02 07:35:00|11396|11393.2|11371.4|11367.4|11409.6|11405.3|11368.2|11365.4|806
1654155600000|2022-06-02 07:40:00|11371.2|11368.4|11392.6|11382.6|11392.6|11385.2|11365.3|11362.5|314
1654155900000|2022-06-02 07:45:00|11388.1|11385.3|11359.4|11356.6|11397|11394.2|11355.4|11352.5|438
1654156200000|2022-06-02 07:50:00|11359.8|11357|11366.1|11363.3|11372.2|11368.2|11355.3|11352.4|404
1654156500000|2022-06-02 07:55:00|11365.6|11362.8|11362.3|11358.3|11367|11362.8|11350.3|11345.5|340
1654156800000|2022-06-02 08:00:00|11361.4|11357.4|11367.1|11364.3|11368.2|11364.8|11344.1|11341.1|884
1654157100000|2022-06-02 08:05:00|11367.2|11363.2|11342.7|11339.9|11375.6|11372.8|11341.4|11338.3|964
1654157400000|2022-06-02 08:10:00|11342.2|11339.4|11342|11338|11354.1|11351.2|11338.9|11334.7|948
1654157700000|2022-06-02 08:15:00|11341.9|11339.1|11327|11324.2|11347.5|11341.1|11318.5|11315.7|1297
1654158000000|2022-06-02 08:20:00|11328|11325.2|11326.9|11322.9|11351.2|11346.3|11313.4|11310.5|1671
1654158300000|2022-06-02 08:25:00|11326.8|11322.8|11308.8|11306|11333.2|11329.9|11304.8|11299.4|4212
1654158600000|2022-06-02 08:30:00|11310.6|11300.6|11295.1|11292.3|11311.9|11307|11264.6|11261.2|3403
1654158900000|2022-06-02 08:35:00|11295.6|11292.8|11310.1|11306.1|11312.6|11309.8|11291.2|11288.2|935
1654159200000|2022-06-02 08:40:00|11310|11307.2|11341.5|11338.7|11344.1|11341.3|11308|11305.1|988
1654159500000|2022-06-02 08:45:00|11341.6|11338.8|11341.5|11338.7|11348.7|11345.3|11330.6|11327.8|570
1654159800000|2022-06-02 08:50:00|11344.2|11341.4|11345.6|11342.8|11347.1|11344.3|11339.5|11335.1|705
1654160100000|2022-06-02 08:55:00|11346.5|11343.7|11371.2|11368.4|11375.4|11372.4|11342.6|11339.7|786
1654160400000|2022-06-02 09:00:00|11372.4|11369.6|11347.7|11343.7|11391.7|11384.2|11331.6|11327.2|709
1654160700000|2022-06-02 09:05:00|11347.6|11343.6|11348.4|11345.6|11359|11355.6|11336.5|11332.7|276
1654161000000|2022-06-02 09:10:00|11348.5|11345.7|11343.4|11339.4|11354.3|11351.5|11338.5|11333.9|436
1654161300000|2022-06-02 09:15:00|11343.5|11339.5|11348.3|11345.5|11354|11348.5|11337.8|11335|149
1654161600000|2022-06-02 09:20:00|11348.5|11344.5|11358.3|11355.5|11362.4|11359.5|11336.5|11332|338
1654161900000|2022-06-02 09:25:00|11358.4|11354.4|11343.4|11340.6|11367.3|11363.5|11335.9|11331|212
1654162200000|2022-06-02 09:30:00|11344.4|11341.6|11305.8|11301.8|11346|11342.6|11302.1|11297.8|483
1654162500000|2022-06-02 09:35:00|11305.7|11301.7|11309.8|11305.8|11320.2|11315.9|11302.6|11297.4|732
1654162800000|2022-06-02 09:40:00|11309.7|11305.7|11309.2|11306.4|11315.7|11311.8|11298.6|11293.7|215
1654163100000|2022-06-02 09:45:00|11310.6|11307.8|11322.6|11319.8|11330.6|11326.7|11309.7|11306.8|244
1654163400000|2022-06-02 09:50:00|11321.8|11317.8|11324.4|11321.6|11339.6|11335.6|11320.6|11314.2|1077
1654163700000|2022-06-02 09:55:00|11324.5|11320.5|11335.2|11332.4|11340.9|11337.5|11323.6|11320.5|226
1654164000000|2022-06-02 10:00:00|11335.4|11332.6|11340.4|11336.4|11353.2|11349.4|11328.3|11325.4|613
1654164300000|2022-06-02 10:05:00|11339.3|11336.5|11344.3|11340.3|11345.9|11341.4|11323.4|11319|186
1654164600000|2022-06-02 10:10:00|11344.2|11341.4|11311.6|11307.6|11349.8|11344.9|11310.4|11304|741
1654164900000|2022-06-02 10:15:00|11311.5|11307.5|11303.5|11300.7|11316.5|11312.8|11299.5|11293.3|373
1654165200000|2022-06-02 10:20:00|11303.7|11299.7|11315.3|11312.5|11319|11314.6|11300.6|11296.2|656
1654165500000|2022-06-02 10:25:00|11313.4|11310.6|11319.6|11315.6|11333.8|11329.6|11292.6|11289|1167
1654165800000|2022-06-02 10:30:00|11320.5|11316.5|11310.3|11307.5|11327|11323.6|11299|11294.1|354
1654166100000|2022-06-02 10:35:00|11310.4|11307.6|11291.5|11287.5|11322.9|11317.4|11286|11282.2|529
1654166400000|2022-06-02 10:40:00|11293.5|11289.5|11310.5|11306.5|11311.4|11307.6|11283.2|11280.2|581
1654166700000|2022-06-02 10:45:00|11310.4|11306.4|11303.5|11300.7|11320.1|11312.7|11300.6|11294|279
1654167000000|2022-06-02 10:50:00|11303.6|11299.6|11284.6|11281.8|11307|11302.7|11283.1|11278.2|335
1654167300000|2022-06-02 10:55:00|11285.6|11282.8|11285.6|11281.6|11305.1|11298.1|11284.6|11279.3|292
1654167600000|2022-06-02 11:00:00|11286.6|11282.6|11304.5|11301.7|11311.1|11305.7|11271.9|11267.7|463
1654167900000|2022-06-02 11:05:00|11303.6|11300.8|11296.6|11292.6|11310.9|11308.1|11288.6|11284.8|211
1654168200000|2022-06-02 11:10:00|11296.5|11292.5|11290.7|11286.7|11301.1|11298.2|11281.6|11276.2|265
1654168500000|2022-06-02 11:15:00|11290.5|11287.7|11297.4|11294.6|11306.5|11302.5|11275.6|11272.6|490
1654168800000|2022-06-02 11:20:00|11300.1|11297.3|11288.5|11285.7|11307|11304.1|11287.8|11282.9|781
1654169100000|2022-06-02 11:25:00|11288.3|11285.5|11313|11309|11314.6|11311.2|11288.3|11285.4|901
1654169400000|2022-06-02 11:30:00|11311|11308.2|11286.9|11282.9|11319|11315.2|11283.2|11279.4|753
1654169700000|2022-06-02 11:35:00|11287.4|11283.4|11303.2|11299.2|11313.7|11309.3|11283.2|11277.9|501
1654170000000|2022-06-02 11:40:00|11302.2|11298.2|11343.1|11333.1|11359.5|11351.1|11298.1|11291.7|1190
1654170300000|2022-06-02 11:45:00|11342.6|11332.6|11297.5|11293.5|11353.5|11347.1|11291.5|11284.6|857
1654170600000|2022-06-02 11:50:00|11300|11290|11298.6|11294.6|11318.9|11313.5|11291.5|11284.5|597
1654170900000|2022-06-02 11:55:00|11297.5|11294.7|11300.5|11297.7|11306|11301.8|11283.6|11277.2|164
1654171200000|2022-06-02 12:00:00|11300.7|11296.7|11335.7|11331.7|11354|11347.7|11221.1|11216.7|5158
1654171500000|2022-06-02 12:05:00|11335.6|11331.6|11447.2|11443.2|11456.7|11451.2|11329.6|11324.1|2969
1654171800000|2022-06-02 12:10:00|11446.2|11442.2|11533|11523|11560.1|11555.6|11414.2|11410.2|2948
1654172100000|2022-06-02 12:15:00|11532.7|11522.7|11536|11532|11572.3|11566.9|11503.7|11495.8|2592
1654172400000|2022-06-02 12:20:00|11534|11530|11509.4|11505.4|11558.1|11555.2|11503.4|11496|2233
1654172700000|2022-06-02 12:25:00|11512.9|11502.9|11494.3|11490.3|11518|11512.5|11479.6|11474|945
1654173000000|2022-06-02 12:30:00|11494.2|11490.2|11503.6|11493.6|11532.5|11527.5|11474|11469.6|927
1654173300000|2022-06-02 12:35:00|11500.2|11496.2|11497.2|11493.2|11512.7|11507.3|11470.5|11464.6|1156
1654173600000|2022-06-02 12:40:00|11497.3|11493.3|11521.1|11518.3|11525.8|11522.9|11494.3|11487.8|1149
1654173900000|2022-06-02 12:45:00|11520.7|11517.9|11521.8|11519|11567.3|11561.9|11506.2|11499.9|987
1654174200000|2022-06-02 12:50:00|11524.6|11520.6|11534.9|11532.1|11543.3|11539.9|11521.8|11518.9|696
1654174500000|2022-06-02 12:55:00|11534.8|11532|11519.1|11515.1|11552|11547.5|11510|11505.7|814
1654174800000|2022-06-02 13:00:00|11519.8|11517|11486.8|11482.8|11535.4|11529.1|11468.9|11462.6|1119
1654175100000|2022-06-02 13:05:00|11487|11483|11495.9|11491.9|11525.3|11520.4|11482.8|11476.5|572
1654175400000|2022-06-02 13:10:00|11493.8|11491|11511.7|11508.9|11522.2|11516|11491.8|11487.4|644
1654175700000|2022-06-02 13:15:00|11511.6|11508.8|11479.6|11476.8|11527.9|11524.5|11476.7|11470.4|1137
1654176000000|2022-06-02 13:20:00|11478.5|11475.7|11603.2|11599.2|11620.6|11614.2|11464.7|11458.3|2280
1654176300000|2022-06-02 13:25:00|11605.7|11595.7|11598.9|11594.9|11654.3|11650|11586.3|11578.9|2898
1654176600000|2022-06-02 13:30:00|11605|11595|11663.3|11660.5|11679.4|11673.1|11580.9|11577.9|4615
1654176900000|2022-06-02 13:35:00|11664.3|11660.3|11641.9|11639.1|11672|11666.4|11615.7|11611.7|1239
1654177200000|2022-06-02 13:40:00|11642.3|11639.5|11661.3|11657.3|11672.8|11666.4|11621.4|11615.1|1210
1654177500000|2022-06-02 13:45:00|11665.2|11655.2|11672.3|11669.5|11676.9|11670.3|11626.6|11620.3|1476
1654177800000|2022-06-02 13:50:00|11673.1|11670.3|11676.3|11672.3|11688.8|11683.3|11654.3|11650.4|1338
1654178100000|2022-06-02 13:55:00|11679.7|11669.7|11682.4|11678.4|11692.7|11688.2|11668.8|11663.9|924
1654178400000|2022-06-02 14:00:00|11681.5|11677.5|11664.5|11660.5|11695.7|11691.3|11655.5|11652.6|1766
1654178700000|2022-06-02 14:05:00|11664.6|11660.6|11668.6|11664.6|11682.5|11678.7|11641.8|11636.4|838
1654179000000|2022-06-02 14:10:00|11668.5|11664.5|11671.6|11667.6|11674.7|11669.6|11644.6|11640.8|813
1654179300000|2022-06-02 14:15:00|11670.5|11667.7|11663.6|11660.8|11687.1|11682.6|11662.6|11658.2|863
1654179600000|2022-06-02 14:20:00|11664|11661.2|11635.8|11633|11676.1|11670.8|11630.8|11625.4|787
1654179900000|2022-06-02 14:25:00|11634.9|11632.1|11661|11651|11673.1|11667.6|11621.9|11618.9|1084
1654180200000|2022-06-02 14:30:00|11657.6|11653.6|11617.1|11614.3|11661.1|11655.6|11600.6|11595.3|927
1654180500000|2022-06-02 14:35:00|11617.7|11614.9|11618.8|11614.8|11647.9|11644.5|11613.8|11609.3|1051
1654180800000|2022-06-02 14:40:00|11618.7|11615.9|11566.1|11562.1|11623.2|11617.9|11554.2|11547.7|1777
1654181100000|2022-06-02 14:45:00|11566|11563.2|11586|11582|11599.4|11593.1|11559|11556.2|936
1654181400000|2022-06-02 14:50:00|11585|11582.2|11555.1|11552.3|11587.2|11582.2|11529|11523.8|1095
1654181700000|2022-06-02 14:55:00|11555|11552.2|11567|11557|11599.9|11595.6|11541.1|11536.6|1653
1654182000000|2022-06-02 15:00:00|11583.8|11573.8|11612.7|11608.7|11661|11654.5|11581.8|11571.8|2434
1654182300000|2022-06-02 15:05:00|11612.8|11608.8|11673.6|11670.8|11676.2|11671.8|11602.8|11596.4|1103
1654182600000|2022-06-02 15:10:00|11673.8|11669.8|11683.6|11679.6|11693|11690|11655.8|11652.7|1162
1654182900000|2022-06-02 15:15:00|11682.6|11678.6|11664.5|11660.5|11691.4|11688.5|11659.5|11655.2|1188
1654183200000|2022-06-02 15:20:00|11665.4|11661.4|11676.3|11673.5|11684.4|11681.5|11662.4|11658|445
1654183500000|2022-06-02 15:25:00|11676.5|11672.5|11686.6|11683.8|11697.8|11694.9|11653.8|11649.9|1996
1654183800000|2022-06-02 15:30:00|11687.4|11684.6|11719.3|11715.3|11737|11734.1|11671.5|11668.5|1325
1654184100000|2022-06-02 15:35:00|11718.2|11715.4|11722.3|11718.3|11733.2|11729.5|11701.5|11697.6|964
1654184400000|2022-06-02 15:40:00|11722.2|11719.4|11723.5|11719.5|11729.3|11725.3|11708.4|11703.5|833
1654184700000|2022-06-02 15:45:00|11723.3|11720.5|11719|11715|11736.7|11732.9|11716.2|11710.7|506
1654185000000|2022-06-02 15:50:00|11719.1|11715.1|11731|11728.2|11755.3|11748.9|11718|11715.1|1019
1654185300000|2022-06-02 15:55:00|11732|11729.2|11721.3|11718.5|11748.5|11741.1|11721.3|11716.1|566
1654185600000|2022-06-02 16:00:00|11722.4|11718.4|11720.9|11718.1|11736.4|11733.4|11710.5|11707.7|531
1654185900000|2022-06-02 16:05:00|11720.4|11717.6|11749.2|11745.2|11761.1|11757.2|11705.4|11702.5|589
1654186200000|2022-06-02 16:10:00|11749.1|11746.3|11744.1|11741.3|11764|11761.1|11732.2|11728.7|768
1654186500000|2022-06-02 16:15:00|11744|11741.2|11762.3|11759.5|11768.3|11765.5|11741|11735.6|734
1654186800000|2022-06-02 16:20:00|11762.8|11760|11761.8|11759|11768.4|11765.5|11755.9|11751.4|525
1654187100000|2022-06-02 16:25:00|11761.7|11758.9|11759.4|11756.6|11765.7|11761.9|11746|11743.2|506
1654187400000|2022-06-02 16:30:00|11759|11756.2|11781|11777|11792.8|11788.8|11755|11752.2|1260
1654187700000|2022-06-02 16:35:00|11780.9|11778.1|11777.8|11775|11792.3|11787.8|11774.8|11771.8|354
1654188000000|2022-06-02 16:40:00|11775.8|11773|11746.1|11743.3|11780.4|11774.9|11739.2|11735.4|491
1654188300000|2022-06-02 16:45:00|11747.2|11743.2|11739.2|11736.4|11750.2|11744.4|11733.8|11729.8|314
1654188600000|2022-06-02 16:50:00|11740.2|11736.2|11721.2|11718.4|11744.3|11740.5|11716.3|11710.8|735
1654188900000|2022-06-02 16:55:00|11722.1|11719.3|11743.9|11739.9|11747.5|11742.2|11721.2|11716.8|444
1654189200000|2022-06-02 17:00:00|11744.1|11740.1|11758|11754|11770.5|11765.1|11740|11737.1|358
1654189500000|2022-06-02 17:05:00|11758.2|11754.2|11756.3|11752.3|11764.8|11759.4|11736.9|11729.9|501
1654189800000|2022-06-02 17:10:00|11757.8|11747.8|11731.4|11728.6|11760.8|11753.5|11719.7|11715.8|1089
1654190100000|2022-06-02 17:15:00|11731.5|11727.5|11747.3|11744.5|11760.2|11753.4|11728|11725.1|322
1654190400000|2022-06-02 17:20:00|11748.3|11745.5|11727|11723|11749.4|11746|11726.4|11722.5|541
1654190700000|2022-06-02 17:25:00|11727.6|11723.6|11745.6|11741.6|11750|11744.1|11714.6|11711.8|957
1654191000000|2022-06-02 17:30:00|11745.5|11742.7|11743.6|11740.8|11754.4|11749.7|11725.7|11722.9|544
1654191300000|2022-06-02 17:35:00|11743.8|11739.8|11743.3|11739.3|11748.8|11743.4|11727.5|11721.3|763
1654191600000|2022-06-02 17:40:00|11744.3|11740.3|11751.2|11748.4|11757.9|11751.5|11730.7|11726.8|418
1654191900000|2022-06-02 17:45:00|11751.3|11748.5|11749.2|11745.2|11765.9|11762.1|11739.2|11736.2|817
1654192200000|2022-06-02 17:50:00|11750.1|11746.1|11726.2|11723.4|11750.1|11746.1|11721.2|11717.8|328
1654192500000|2022-06-02 17:55:00|11723.6|11720.8|11741.2|11737.2|11746.9|11742.4|11720.1|11715.9|690
1654192800000|2022-06-02 18:00:00|11741|11738.2|11726.1|11723.3|11741.3|11738.4|11715.2|11711.4|561
1654193100000|2022-06-02 18:05:00|11726.2|11723.4|11724.1|11721.3|11738.3|11735.3|11717|11709.9|896
1654193400000|2022-06-02 18:10:00|11725.8|11723|11712.1|11708.1|11737.2|11733.3|11711|11708|810
1654193700000|2022-06-02 18:15:00|11712.2|11708.2|11736.7|11732.7|11739|11735.1|11710|11707.1|1272
1654194000000|2022-06-02 18:20:00|11735.6|11732.8|11722.9|11718.9|11737.1|11734.3|11707.9|11702.4|1133
1654194300000|2022-06-02 18:25:00|11723|11719|11732.2|11729.4|11736.7|11733.8|11708|11702.7|4851
1654194600000|2022-06-02 18:30:00|11732.6|11729.8|11726.8|11724|11732.9|11730|11713.9|11711.1|1022
1654194900000|2022-06-02 18:35:00|11727.8|11723.8|11723.9|11719.9|11736.3|11730.8|11719.7|11713.4|267
1654195200000|2022-06-02 18:40:00|11723.8|11719.8|11723.5|11720.7|11731.3|11727.7|11721.7|11716.3|356
1654195500000|2022-06-02 18:45:00|11723.6|11719.6|11726.3|11722.3|11728.3|11725.5|11719.5|11715.6|156
1654195800000|2022-06-02 18:50:00|11726.4|11722.4|11722.1|11719.3|11731.9|11726.4|11719.4|11716.5|155
1654196100000|2022-06-02 18:55:00|11723.2|11719.2|11727.1|11724.3|11728.6|11725.8|11718.1|11715.2|155
1654196400000|2022-06-02 19:00:00|11727|11724.2|11740.4|11737.6|11746.9|11744.1|11722.1|11719.2|231
1654196700000|2022-06-02 19:05:00|11740|11737.2|11751.2|11747.2|11759.5|11753.4|11736.1|11733.1|212
1654197000000|2022-06-02 19:10:00|11751.1|11748.3|11753.1|11749.1|11755|11752.2|11740.2|11734.7|271
1654197300000|2022-06-02 19:15:00|11753|11750.2|11752|11748|11767.2|11761.8|11749.8|11745.6|458
1654197600000|2022-06-02 19:20:00|11751|11747|11764.6|11760.6|11765.6|11762.7|11751|11747|467
1654197900000|2022-06-02 19:25:00|11764.5|11761.7|11757.6|11754.8|11768|11761.7|11752.7|11748.7|144
1654198200000|2022-06-02 19:30:00|11757.7|11753.7|11763.4|11760.6|11771|11766.7|11757.5|11753.7|398
1654198500000|2022-06-02 19:35:00|11763.6|11759.6|11761.5|11757.5|11774.7|11771.9|11758.2|11754.3|514
1654198800000|2022-06-02 19:40:00|11761.3|11758.5|11759.4|11756.6|11762.3|11758.5|11749|11746.2|236
1654199100000|2022-06-02 19:45:00|11761.3|11757.3|11765.7|11762.9|11772.2|11769.3|11758.4|11755.6|307
1654199400000|2022-06-02 19:50:00|11765.8|11763|11767.3|11764.5|11771.3|11768.4|11759.2|11756.3|78
1654199700000|2022-06-02 19:55:00|11768.3|11764.3|11763.4|11759.4|11775.3|11771.5|11761.4|11757|96
1654200000000|2022-06-02 20:00:00|11763.2|11760.4|11780.3|11777.5|11784.8|11778.3|11762.2|11756.8|94
1654200300000|2022-06-02 20:05:00|11780.2|11777.4|11807.1|11803.1|11810.7|11806.1|11780.2|11774.7|332
1654200600000|2022-06-02 20:10:00|11806|11803.2|11792.9|11790.1|11812.5|11809.6|11785.1|11781.1|78
1654200900000|2022-06-02 20:15:00|11793|11790.2|11785.9|11781.9|11796.5|11792.1|11784.9|11781|39
1654201200000|2022-06-02 20:20:00|11786|11782|11776.9|11772.9|11791.4|11787|11772.8|11766.5|41
1654201500000|2022-06-02 20:25:00|11777.9|11773.9|11782.8|11780|11790.3|11783|11777.3|11771.4|129
1654201800000|2022-06-02 20:30:00|11782.3|11779.5|11784.9|11780.9|11790.4|11783.9|11775.7|11770.4|99
1654202100000|2022-06-02 20:35:00|11783.9|11779.9|11779.7|11776.9|11789.4|11783.9|11779.7|11774.5|28
1654202400000|2022-06-02 20:40:00|11779.9|11777.1|11785.8|11781.8|11796.6|11791.9|11779.9|11777.1|90
1654202700000|2022-06-02 20:45:00|11785.7|11782.9|11779.8|11775.8|11795.3|11791.9|11775.7|11770.3|64
1654203000000|2022-06-02 20:50:00|11782.3|11772.3|11783.7|11779.7|11792.1|11786.9|11779.7|11772.3|82
1654203300000|2022-06-02 20:55:00|11786.3|11776.3|11790.7|11786.7|11795.2|11787.7|11783.6|11776.2|77
1654203600000|2022-06-02 21:00:00|11793.2|11783.2|11789.1|11779.1|11793.2|11783.2|11788.6|11778.6|0
1654203900000|2022-06-02 21:05:00|11788.6|11778.6|11792.2|11782.2|11794.7|11784.7|11788.6|11778.6|9
1654204200000|2022-06-02 21:10:00|11792.1|11782.1|11792.1|11782.1|11792.1|11782.1|11792.1|11782.1|0
1654204800000|2022-06-02 21:20:00|11797.1|11787.1|11790|11780|11797.1|11787.1|11790|11780|5
1654205100000|2022-06-02 21:25:00|11786.5|11776.5|11781|11771|11788.1|11778.1|11766.9|11761.5|174
1654205400000|2022-06-02 21:30:00|11779.5|11771.5|11786|11778|11793.5|11785.5|11768.5|11763.1|2
1654205700000|2022-06-02 21:35:00|11785.1|11777.1|11778|11770|11794.5|11786.5|11775.5|11767.5|0
1654206000000|2022-06-02 21:40:00|11777.9|11769.9|11775.9|11767.9|11777.9|11769.9|11775.9|11767.9|0
1654206600000|2022-06-02 21:50:00|11777.3|11767.3|11777.4|11767.4|11777.4|11767.4|11777.3|11767.3|1
1654206900000|2022-06-02 21:55:00|11780.7|11777.9|11789.3|11779.3|11795.4|11785.4|11780.7|11777.9|9
1654214400000|2022-06-03 00:00:00|11785.4|11782.6|11764.5|11761.7|11786|11782.6|11760.4|11757.6|251
1654214700000|2022-06-03 00:05:00|11763.4|11760.6|11770.5|11766.5|11773|11769.6|11762.3|11758.9|130
1654215000000|2022-06-03 00:10:00|11769.4|11766.6|11757.3|11754.5|11775|11769.6|11755.8|11752.4|111
1654215300000|2022-06-03 00:15:00|11758.4|11754.4|11751.4|11747.4|11765.1|11758.4|11751.2|11745.9|125
1654215600000|2022-06-03 00:20:00|11754.8|11744.8|11748.4|11744.4|11758|11754.4|11746.9|11742.9|82
1654215900000|2022-06-03 00:25:00|11748.3|11745.5|11746.3|11743.5|11755.9|11749.5|11745.7|11740.9|32
1654216200000|2022-06-03 00:30:00|11747.3|11743.3|11758.3|11754.3|11760.9|11754.4|11746.2|11743.3|33
1654216500000|2022-06-03 00:35:00|11757.2|11754.4|11748.3|11745.5|11758.9|11754.4|11746.3|11740.9|13
1654216800000|2022-06-03 00:40:00|11749.1|11746.3|11746.2|11743.4|11752.3|11748.4|11745.7|11740.8|91
1654217100000|2022-06-03 00:45:00|11745.9|11743.1|11736.4|11732.4|11745.9|11743.1|11732.3|11726.9|34
1654217400000|2022-06-03 00:50:00|11737.3|11733.3|11734.5|11730.5|11737.3|11733.3|11728.4|11723.8|50
1654217700000|2022-06-03 00:55:00|11735.5|11731.5|11736.7|11732.7|11744.2|11738.6|11729.4|11726.5|59
1654218000000|2022-06-03 01:00:00|11736.5|11733.7|11740.7|11736.7|11740.7|11737.2|11733.5|11729.1|27
1654218300000|2022-06-03 01:05:00|11739.6|11736.8|11736.6|11732.6|11747.2|11742.7|11735.6|11731.2|41
1654218600000|2022-06-03 01:10:00|11736.5|11733.7|11735.6|11731.6|11741.1|11734.7|11732.5|11726.1|5
1654218900000|2022-06-03 01:15:00|11734.7|11730.7|11727.4|11724.6|11736.1|11730.7|11727.4|11721|17
1654219200000|2022-06-03 01:20:00|11727.5|11724.7|11708.5|11705.7|11727.5|11724.7|11707.5|11702.2|110
1654219500000|2022-06-03 01:25:00|11707.6|11704.8|11717.7|11713.7|11721.1|11715.7|11706.4|11701|48
1654219800000|2022-06-03 01:30:00|11718.7|11714.7|11724|11714|11726.9|11719.7|11714.6|11707.1|30
1654220100000|2022-06-03 01:35:00|11721.4|11717.4|11716.6|11712.6|11728.1|11721.7|11716.6|11709.1|8
1654220400000|2022-06-03 01:40:00|11719.1|11709.1|11725.3|11721.3|11728.9|11723.5|11715.5|11708.1|48
1654220700000|2022-06-03 01:45:00|11725.5|11721.5|11731.4|11727.4|11738.8|11733.4|11716.5|11709.1|78
1654221000000|2022-06-03 01:50:00|11731.3|11727.3|11730.3|11726.3|11737.9|11732.4|11729.2|11721.9|7
1654221300000|2022-06-03 01:55:00|11729.4|11725.4|11710.3|11706.3|11730.3|11726.5|11708.2|11701.9|19
1654221600000|2022-06-03 02:00:00|11710.4|11706.4|11716.8|11706.8|11718|11711.4|11707.2|11701.8|16
1654221900000|2022-06-03 02:05:00|11714.2|11710.2|11713.4|11709.4|11719.7|11712.5|11710.2|11705.9|13
1654222200000|2022-06-03 02:10:00|11713.2|11710.4|11716.1|11712.1|11719.8|11713.7|11712.1|11706.8|17
1654222500000|2022-06-03 02:15:00|11716.2|11712.2|11716.1|11712.1|11722.6|11717.2|11713|11707.7|14
1654222800000|2022-06-03 02:20:00|11716.2|11712.2|11726.1|11722.1|11728.7|11722.1|11716|11711.5|25
1654223100000|2022-06-03 02:25:00|11726.2|11722.2|11720.1|11717.3|11732.7|11726.1|11719.3|11713.7|16
1654223400000|2022-06-03 02:30:00|11720.3|11717.5|11725.2|11721.2|11732.8|11725.3|11718.2|11712.9|15
1654223700000|2022-06-03 02:35:00|11725|11722.2|11729|11725|11731.7|11726.1|11725|11719.7|8
1654224000000|2022-06-03 02:40:00|11729.1|11725.1|11722|11719.2|11732.5|11726.2|11722|11716.6|6
1654224300000|2022-06-03 02:45:00|11722.1|11718.1|11717|11713|11727.6|11720.3|11716.1|11709.5|31
1654224600000|2022-06-03 02:50:00|11717.1|11713.1|11719.1|11715.1|11724.4|11717.4|11714.9|11711.1|13
1654224900000|2022-06-03 02:55:00|11719|11715|11717.1|11713.1|11722.5|11716.1|11715.1|11708.6|16
1654225200000|2022-06-03 03:00:00|11716.1|11712.1|11715.9|11711.9|11719.4|11714|11702.2|11694.3|329
1654225500000|2022-06-03 03:05:00|11715.8|11711.8|11704.9|11700.9|11718.4|11711.9|11703.9|11700.5|66
1654225800000|2022-06-03 03:10:00|11703.9|11701.1|11700.6|11697.8|11707.5|11703.6|11700.1|11695.5|33
1654226100000|2022-06-03 03:15:00|11700.5|11697.7|11708|11705.2|11713.6|11706.2|11700.1|11697.3|23
1654226400000|2022-06-03 03:20:00|11707.1|11704.3|11716.9|11714.1|11719.7|11714.2|11706|11699.6|46
1654226700000|2022-06-03 03:25:00|11719|11715|11710.9|11706.9|11719.9|11716.1|11708|11701.6|42
1654227000000|2022-06-03 03:30:00|11709.9|11707.1|11711.1|11707.1|11717.5|11710.1|11707|11700.6|40
1654227300000|2022-06-03 03:35:00|11711|11708.2|11711|11708.2|11716.5|11711.1|11706.9|11701.6|44
1654227600000|2022-06-03 03:40:00|11710.9|11708.1|11720.8|11716.8|11723.5|11718.9|11709.8|11706.4|107
1654227900000|2022-06-03 03:45:00|11720|11716|11721.7|11718.9|11725.3|11721.4|11719.8|11714.3|12
1654228200000|2022-06-03 03:50:00|11720|11717.7|11719.8|11715.8|11722.4|11717.7|11715.6|11710.2|8
1654228500000|2022-06-03 03:55:00|11718.9|11714.9|11714.8|11710.8|11721.4|11714.9|11712.7|11707.3|11
1654228800000|2022-06-03 04:00:00|11713.8|11709.8|11715.7|11711.7|11721.7|11713.8|11712.7|11708.2|33
1654229100000|2022-06-03 04:05:00|11716.7|11712.7|11714.8|11710.8|11724.2|11717|11708.9|11706|59
1654229400000|2022-06-03 04:10:00|11715|11711|11714.9|11710.9|11716.5|11712|11708.9|11704.5|235
1654229700000|2022-06-03 04:15:00|11714.8|11712|11706.9|11702.9|11719.4|11712.9|11703.9|11700.3|14
1654230000000|2022-06-03 04:20:00|11704.9|11700.9|11709.9|11705.9|11713.7|11706.9|11701.7|11697.8|12
1654230300000|2022-06-03 04:25:00|11712.3|11702.3|11712.9|11708.9|11715.4|11710.1|11708.7|11702.3|10
1654230600000|2022-06-03 04:30:00|11711.7|11707.8|11710.8|11706.8|11716.3|11709.7|11709.8|11702.3|9
1654230900000|2022-06-03 04:35:00|11709.7|11705.7|11710.7|11706.7|11711.2|11707.8|11705.7|11702.8|8
1654231200000|2022-06-03 04:40:00|11714.2|11704.2|11704.7|11701.9|11714.2|11706.8|11703.6|11700.8|11
1654231500000|2022-06-03 04:45:00|11704.1|11701.3|11688|11678|11705.2|11702.4|11679.5|11673.1|65
1654231800000|2022-06-03 04:50:00|11688.2|11678.2|11674.8|11670.8|11689.1|11682.8|11674.5|11670.6|49
1654232100000|2022-06-03 04:55:00|11674.7|11670.7|11679.6|11675.6|11683.7|11676.7|11673.6|11667.2|12
1654232400000|2022-06-03 05:00:00|11678.7|11674.7|11692.8|11690|11692.8|11690|11674.6|11671|36
1654232700000|2022-06-03 05:05:00|11692.3|11689.5|11685.4|11681.4|11696|11692.6|11682.9|11678|62
1654233000000|2022-06-03 05:10:00|11688|11678|11683.7|11679.7|11688|11681.6|11679.7|11673.1|56
1654233300000|2022-06-03 05:15:00|11685.7|11681.7|11677.7|11674.9|11687.2|11681.7|11676.5|11672.1|12
1654233600000|2022-06-03 05:20:00|11677.5|11674.7|11693.1|11683.1|11693.1|11686.6|11677.5|11673|32
1654233900000|2022-06-03 05:25:00|11690.5|11686.5|11699.6|11695.6|11703.1|11695.6|11690.5|11685.1|81
1654234200000|2022-06-03 05:30:00|11703.1|11693.1|11691.6|11687.6|11704|11698.6|11689.7|11683.1|59
1654234500000|2022-06-03 05:35:00|11691.7|11687.7|11692.5|11688.5|11700.1|11693.6|11690.5|11683.1|114
1654234800000|2022-06-03 05:40:00|11691.6|11687.6|11693.5|11689.5|11696|11690.6|11685.5|11680.1|18
1654235100000|2022-06-03 05:45:00|11693.4|11690.6|11685.5|11681.5|11701.1|11696.4|11685.3|11680.2|23
1654235400000|2022-06-03 05:50:00|11688|11678|11697.9|11687.9|11699|11692.4|11684.3|11678|89
1654235700000|2022-06-03 05:55:00|11697.8|11687.8|11700.9|11690.9|11701.8|11695.2|11688.3|11681.8|32
1654236000000|2022-06-03 06:00:00|11698.3|11694.3|11693.5|11689.5|11709.5|11702.3|11691.6|11686.2|109
1654236300000|2022-06-03 06:05:00|11693.1|11689.1|11684.1|11680.1|11694|11690|11676.2|11671.8|73
1654236600000|2022-06-03 06:10:00|11686.7|11676.7|11679.2|11676.4|11686.8|11680.4|11673.2|11668.7|90
1654236900000|2022-06-03 06:15:00|11679.6|11676.8|11680.2|11676.2|11691.5|11687.1|11679|11673.1|83
1654237200000|2022-06-03 06:20:00|11680|11676|11691.2|11687.2|11699.4|11692.6|11675.1|11669.6|95
1654237500000|2022-06-03 06:25:00|11692|11688|11688.9|11684.9|11698.6|11691.3|11684.1|11677.6|42
1654237800000|2022-06-03 06:30:00|11687.8|11685|11714.7|11711.9|11722.4|11715.9|11684.8|11678.4|158
1654238100000|2022-06-03 06:35:00|11714.8|11712|11740.2|11736.2|11744.7|11739.2|11711.7|11707.3|439
1654238400000|2022-06-03 06:40:00|11742.8|11732.8|11743.1|11740.3|11750.5|11745.1|11726.2|11719.8|472
1654238700000|2022-06-03 06:45:00|11744.2|11740.2|11735|11731|11754.4|11747.5|11733.2|11729.8|305
1654239000000|2022-06-03 06:50:00|11734|11731.2|11733.1|11729.1|11739.1|11735.3|11728|11724.1|69
1654239300000|2022-06-03 06:55:00|11731.9|11728.1|11719.1|11716.3|11738|11734.1|11715.2|11710.7|107
1654239600000|2022-06-03 07:00:00|11721.1|11718.3|11702.2|11699.4|11721.2|11718.3|11699.7|11694.9|248
1654239900000|2022-06-03 07:05:00|11701.7|11698.9|11683.6|11679.6|11709.8|11706.4|11679.4|11676.5|322
1654240200000|2022-06-03 07:10:00|11683.5|11679.5|11672.5|11669.7|11683.6|11680.6|11664.2|11659.1|356
1654240500000|2022-06-03 07:15:00|11673.6|11669.6|11682.5|11679.7|11683.5|11680.7|11667|11664.2|190
1654240800000|2022-06-03 07:20:00|11682|11679.2|11676.7|11672.7|11683.5|11679.7|11667.6|11663.3|336
1654241100000|2022-06-03 07:25:00|11675.8|11671.8|11653.7|11650.9|11675.8|11671.8|11651.9|11648.9|618
1654241400000|2022-06-03 07:30:00|11654.7|11651.9|11657.8|11653.8|11669.8|11666.9|11653.2|11646.4|536
1654241700000|2022-06-03 07:35:00|11658.1|11655.3|11661.9|11657.9|11667.3|11661.9|11646.4|11643|471
1654242000000|2022-06-03 07:40:00|11661.8|11659|11638.1|11635.3|11667|11664|11626.2|11623.3|880
1654242300000|2022-06-03 07:45:00|11639|11636.2|11633.2|11630.4|11643.1|11639.7|11609.4|11605.5|657
1654242600000|2022-06-03 07:50:00|11633.3|11630.5|11622.5|11618.5|11641.6|11637.3|11616.5|11613.5|361
1654242900000|2022-06-03 07:55:00|11621.4|11618.6|11606.7|11603.9|11626.9|11619.6|11596.1|11592.1|928
1654243200000|2022-06-03 08:00:00|11606.9|11602.9|11588.7|11585.9|11607.2|11604.4|11568.2|11563.7|1202
1654243500000|2022-06-03 08:05:00|11588.8|11586|11605.5|11602.7|11613.3|11610.5|11587.2|11584.4|1188
1654243800000|2022-06-03 08:10:00|11605.4|11602.6|11617.5|11613.5|11633.2|11630.3|11600.1|11596.1|788
1654244100000|2022-06-03 08:15:00|11617.3|11614.5|11629.3|11626.5|11636.3|11633.4|11607.6|11604.4|1078
1654244400000|2022-06-03 08:20:00|11627.9|11625.1|11639|11636.2|11651.1|11648.2|11621.4|11617.6|901
1654244700000|2022-06-03 08:25:00|11639.1|11635.1|11663.5|11659.5|11676.3|11673.5|11616.1|11609.8|4665
1654245000000|2022-06-03 08:30:00|11663.6|11659.6|11676.1|11673.3|11682.3|11679.5|11660.5|11653|3065
1654245300000|2022-06-03 08:35:00|11677|11674.2|11667.5|11663.5|11677.6|11674.8|11660.9|11657.9|1054
1654245600000|2022-06-03 08:40:00|11666.3|11662.5|11685.3|11682.5|11694.3|11691.4|11658.5|11655.1|1300
1654245900000|2022-06-03 08:45:00|11684.9|11682.1|11646.3|11643.5|11684.9|11682.1|11644.8|11641.9|500
1654246200000|2022-06-03 08:50:00|11645.9|11643.1|11647.8|11645|11657.3|11651.9|11637.3|11634.5|684
1654246500000|2022-06-03 08:55:00|11647.3|11644.5|11645|11641|11656.3|11652.9|11637.1|11633.1|776
1654246800000|2022-06-03 09:00:00|11649|11645|11630.1|11627.3|11654.9|11652.1|11628.1|11625.2|832
1654247100000|2022-06-03 09:05:00|11631.2|11627.2|11646.1|11643.3|11662.6|11656.7|11629.1|11626.2|915
1654247400000|2022-06-03 09:10:00|11646.2|11643.4|11658.1|11655.3|11659.1|11655.3|11640.2|11637.4|286
1654247700000|2022-06-03 09:15:00|11658|11655.2|11643.6|11640.8|11659.4|11656.6|11639.1|11635.3|275
1654248000000|2022-06-03 09:20:00|11642.6|11639.8|11637.2|11634.4|11646.3|11643.3|11621.3|11618.5|828
1654248300000|2022-06-03 09:25:00|11638|11635.2|11638.3|11634.3|11642.3|11639.4|11624.9|11622.1|269
1654248600000|2022-06-03 09:30:00|11639.2|11635.2|11635.2|11632.4|11646.4|11643|11627.8|11625|254
1654248900000|2022-06-03 09:35:00|11635.3|11632.5|11644.6|11641.8|11644.6|11641.8|11630.2|11625.9|290
1654249200000|2022-06-03 09:40:00|11649.7|11639.7|11643.2|11639.2|11653.2|11649.3|11639.1|11636.3|324
1654249500000|2022-06-03 09:45:00|11643.3|11639.3|11662.6|11659.8|11672.5|11669.7|11639.2|11636.4|739
1654249800000|2022-06-03 09:50:00|11662.8|11658.8|11671.6|11668.8|11673.6|11670.6|11660.7|11657.9|622
1654250100000|2022-06-03 09:55:00|11671.5|11668.7|11668.7|11665.9|11672|11669.2|11660.2|11657.4|235
1654250400000|2022-06-03 10:00:00|11669.7|11665.7|11643.9|11641.1|11670.8|11666.9|11641.9|11639|151
1654250700000|2022-06-03 10:05:00|11643.4|11640.6|11635|11632.2|11646|11643|11628|11624.2|393
1654251000000|2022-06-03 10:10:00|11634.1|11631.3|11637.9|11635.1|11642.1|11638.6|11627|11623.2|161
1654251300000|2022-06-03 10:15:00|11637|11634.2|11633.1|11629.1|11639.1|11635.2|11628.4|11625.6|129
1654251600000|2022-06-03 10:20:00|11632.1|11629.3|11637|11634.2|11638.1|11635.2|11623.6|11620.2|230
1654251900000|2022-06-03 10:25:00|11638|11635.2|11639|11635|11642|11639.1|11633|11629.3|157
1654252200000|2022-06-03 10:30:00|11638.9|11636.1|11662.7|11659.9|11667.5|11662|11637.5|11634.7|347
1654252500000|2022-06-03 10:35:00|11663.2|11660.4|11662.7|11658.7|11677.5|11673.7|11657.7|11653.4|183
1654252800000|2022-06-03 10:40:00|11662.5|11659.7|11660.6|11657.8|11670.1|11666.7|11660.1|11655.2|116
1654253100000|2022-06-03 10:45:00|11660.5|11657.7|11675.1|11672.3|11677.3|11674.3|11658.5|11655.5|211
1654253400000|2022-06-03 10:50:00|11675.2|11672.4|11669.3|11666.5|11677.6|11674.8|11663.5|11660.7|162
1654253700000|2022-06-03 10:55:00|11669.4|11666.6|11655.7|11651.7|11670.4|11666.6|11646.4|11643.6|67
1654254000000|2022-06-03 11:00:00|11655.6|11651.6|11647.6|11644.8|11666.4|11663.5|11643.5|11639.6|124
1654254300000|2022-06-03 11:05:00|11647.8|11643.8|11640.5|11637.7|11654.5|11651.5|11640.5|11637.5|211
1654254600000|2022-06-03 11:10:00|11639.6|11636.8|11643.4|11640.6|11647.6|11644.6|11634.5|11629.1|230
1654254900000|2022-06-03 11:15:00|11644.4|11641.6|11644.4|11641.6|11647.5|11643.7|11637.4|11634.5|160
1654255200000|2022-06-03 11:20:00|11644.3|11641.5|11689.5|11686.7|11702.5|11696.1|11642.5|11639.7|544
1654255500000|2022-06-03 11:25:00|11690|11687.2|11694.9|11692.1|11717.6|11713.6|11689|11685.6|579
1654255800000|2022-06-03 11:30:00|11695.9|11691.9|11716.2|11713.4|11717.4|11714.5|11690|11687.1|443
1654256100000|2022-06-03 11:35:00|11716.3|11713.5|11695.8|11691.8|11717.6|11714.6|11693.7|11690.7|414
1654256400000|2022-06-03 11:40:00|11694.8|11692|11690.5|11687.7|11701.5|11698.7|11685.6|11682.5|214
1654256700000|2022-06-03 11:45:00|11690.7|11686.7|11690.3|11687.5|11698.4|11694.5|11683.5|11679.7|161
1654257000000|2022-06-03 11:50:00|11691.4|11687.4|11689.1|11686.3|11699.8|11695.4|11680.5|11677.7|394
1654257300000|2022-06-03 11:55:00|11688.6|11685.8|11678.3|11675.5|11696.2|11693.3|11667.4|11663.8|560
1654257600000|2022-06-03 12:00:00|11676.3|11673.5|11690.2|11687.4|11691.1|11687.4|11668.6|11664.6|419
1654257900000|2022-06-03 12:05:00|11689.3|11686.5|11729.6|11726.8|11735.1|11731.2|11685.1|11681.3|745
1654258200000|2022-06-03 12:10:00|11730|11727.2|11747.7|11744.9|11760.6|11757.6|11730|11727.2|660
1654258500000|2022-06-03 12:15:00|11747.6|11744.8|11762.4|11759.6|11767.3|11763.4|11738.5|11735.7|705
1654258800000|2022-06-03 12:20:00|11762.2|11759.4|11779.7|11776.9|11780.7|11777.9|11762.2|11759.3|303
1654259100000|2022-06-03 12:25:00|11780.1|11777.3|11771.7|11768.9|11781.3|11777.9|11761.6|11758.8|935
1654259400000|2022-06-03 12:30:00|11771.8|11769|11796.9|11794.1|11802|11799.2|11770.6|11765.3|1352
1654259700000|2022-06-03 12:35:00|11797.1|11794.3|11763.9|11761.1|11797.1|11794.3|11761.3|11758.5|1232
1654260000000|2022-06-03 12:40:00|11764.4|11761.6|11772.8|11770|11777.1|11773.4|11752.9|11750.1|838
1654260300000|2022-06-03 12:45:00|11773.2|11770.4|11785.3|11782.5|11799.7|11796.9|11768.5|11765.3|270
1654260600000|2022-06-03 12:50:00|11786.3|11783.5|11782.1|11779.3|11793.7|11788.5|11771.3|11766.9|245
1654260900000|2022-06-03 12:55:00|11782.6|11779.8|11797.2|11794.4|11799.6|11796.8|11767.1|11763.5|552
1654261200000|2022-06-03 13:00:00|11797.1|11794.3|11759.4|11756.6|11809.6|11806.8|11754.5|11748.1|791
1654261500000|2022-06-03 13:05:00|11760.5|11756.5|11765.3|11762.5|11771|11767|11747.5|11744.6|391
1654261800000|2022-06-03 13:10:00|11766.2|11763.4|11756.6|11753.8|11795.4|11792.4|11751.6|11748.7|313
1654262100000|2022-06-03 13:15:00|11757.5|11754.7|11761.8|11757.8|11767.1|11764.3|11740.2|11736.8|332
1654262400000|2022-06-03 13:20:00|11765.2|11755.2|11759.7|11756.9|11771.2|11764.3|11749.7|11746.9|365
1654262700000|2022-06-03 13:25:00|11759.8|11757|11738|11735.2|11765.7|11762.9|11735|11731.1|291
1654263000000|2022-06-03 13:30:00|11739|11735|11736.2|11732.2|11754.6|11749.8|11731|11726.6|573
1654263300000|2022-06-03 13:35:00|11735.2|11732.4|11775|11771|11776.1|11773|11721.5|11717|895
1654263600000|2022-06-03 13:40:00|11773.9|11771.1|11750.6|11746.6|11776|11773.1|11746.2|11743.2|617
1654263900000|2022-06-03 13:45:00|11750.2|11746.2|11768.9|11766.1|11773.9|11770|11705.3|11702.5|1104
1654264200000|2022-06-03 13:50:00|11770|11766|11791.7|11788.9|11809.7|11806.8|11751|11747.1|1825
1654264500000|2022-06-03 13:55:00|11792.7|11789.9|11802.6|11798.6|11810|11807.2|11787.5|11784.7|666
1654264800000|2022-06-03 14:00:00|11801.6|11798.8|11809.8|11807|11819.6|11816.8|11784.8|11781.5|1566
1654265100000|2022-06-03 14:05:00|11810.8|11808|11816.9|11814.1|11827.3|11824.5|11801.9|11798.1|835
1654265400000|2022-06-03 14:10:00|11815.9|11813.1|11824.1|11821.3|11830.6|11826.7|11806.1|11803.1|646
1654265700000|2022-06-03 14:15:00|11825.1|11822.3|11840.2|11836.2|11851.2|11847.5|11818.1|11815.2|1885
1654266000000|2022-06-03 14:20:00|11840|11837.2|11830.3|11827.5|11848.3|11845.3|11818.6|11811.8|727
1654266300000|2022-06-03 14:25:00|11830.2|11827.4|11848.7|11845.9|11855.2|11852.2|11828.1|11825.3|639
1654266600000|2022-06-03 14:30:00|11850.2|11846.2|11876.7|11873.9|11883.5|11880.7|11838.6|11835.2|1215
1654266900000|2022-06-03 14:35:00|11876.3|11873.5|11856.5|11853.7|11881.3|11878.5|11841.8|11838.8|1151
1654267200000|2022-06-03 14:40:00|11856|11853.2|11857.3|11854.5|11862.5|11858.7|11840.1|11837.3|1030
1654267500000|2022-06-03 14:45:00|11857.8|11855|11864.3|11861.5|11873.4|11870.6|11854.6|11851.6|829
1654267800000|2022-06-03 14:50:00|11864.4|11861.6|11888.2|11885.4|11894.3|11891.3|11858.5|11855.5|1223
1654268100000|2022-06-03 14:55:00|11889.6|11886.8|11906.4|11903.6|11917.4|11914.6|11889|11886.1|1969
1654268400000|2022-06-03 15:00:00|11905.9|11903.1|11929.3|11926.5|11930.2|11927.4|11904.4|11901.6|1148
1654268700000|2022-06-03 15:05:00|11930.1|11927.3|11936.4|11933.6|11941.1|11938.1|11917.8|11914.4|1344
1654269000000|2022-06-03 15:10:00|11936|11933.2|11936.8|11934|11939.5|11936.7|11916.2|11913.3|1194
1654269300000|2022-06-03 15:15:00|11936.9|11934.1|11949.5|11946.7|11968.6|11960.6|11924.4|11921.6|2629
1654269600000|2022-06-03 15:20:00|11949.3|11946.5|11931.7|11928.9|11956|11953|11918.9|11915.9|934
1654269900000|2022-06-03 15:25:00|11932.5|11929.7|11939|11935|11956.4|11953.6|11929.4|11926.6|856
1654270200000|2022-06-03 15:30:00|11938.9|11936.1|11954.8|11952|11958.3|11954.5|11938.9|11935.9|851
1654270500000|2022-06-03 15:35:00|11954.7|11951.9|11944|11941.2|11957.3|11954.5|11938.7|11935.9|700
1654270800000|2022-06-03 15:40:00|11944.5|11941.7|11945.6|11942.8|11949.5|11946.6|11935.1|11932.3|425
1654271100000|2022-06-03 15:45:00|11945.7|11942.9|11934.9|11932.1|11952.1|11949.3|11933.5|11930.6|607
1654271400000|2022-06-03 15:50:00|11935.4|11932.6|11920.2|11917.4|11939.4|11936.6|11911.8|11909|809
1654271700000|2022-06-03 15:55:00|11920.1|11917.3|11891.3|11887.3|11920.1|11917.3|11885.5|11882.3|1886
1654272000000|2022-06-03 16:00:00|11891.1|11888.3|11897.7|11894.9|11901.3|11897.4|11888.7|11885.7|993
1654272300000|2022-06-03 16:05:00|11897.9|11895.1|11921.3|11918.5|11931.3|11928.5|11894.7|11891.9|940
1654272600000|2022-06-03 16:10:00|11922.3|11918.3|11906.8|11904|11925.5|11922.5|11906.8|11903.9|318
1654272900000|2022-06-03 16:15:00|11905.3|11901.3|11914.6|11911.8|11923.7|11920.8|11903.3|11899.9|418
1654273200000|2022-06-03 16:20:00|11915.5|11912.7|11921.5|11918.7|11936.6|11931.5|11904.6|11901.8|574
1654273500000|2022-06-03 16:25:00|11920.6|11917.8|11934.4|11930.4|11935.3|11932.5|11912.8|11908.9|260
1654273800000|2022-06-03 16:30:00|11934.3|11931.5|11936.5|11932.5|11939|11934.6|11921.5|11918.7|257
1654274100000|2022-06-03 16:35:00|11935.5|11932.7|11946.2|11943.4|11949.4|11946|11932.8|11930|402
1654274400000|2022-06-03 16:40:00|11946.4|11942.4|11924.1|11921.3|11963.8|11960.2|11921.7|11918.8|882
1654274700000|2022-06-03 16:45:00|11924.6|11921.8|11917.6|11914.8|11932.7|11929.7|11914.2|11911.4|269
1654275000000|2022-06-03 16:50:00|11916.1|11912.1|11927.6|11924.8|11932.6|11929.6|11915.5|11911.7|186
1654275300000|2022-06-03 16:55:00|11928|11925.2|11924.5|11921.7|11936|11933.1|11918.7|11915.2|310
1654275600000|2022-06-03 17:00:00|11923.6|11920.8|11916.5|11913.7|11931.4|11928.6|11916|11912.6|388
1654275900000|2022-06-03 17:05:00|11916.6|11913.8|11929.2|11926.4|11935.2|11932.4|11916.6|11913.7|533
1654276200000|2022-06-03 17:10:00|11928.4|11924.4|11925.3|11922.5|11935.5|11932.1|11920.3|11916.5|350
1654276500000|2022-06-03 17:15:00|11926.1|11923.3|11932.3|11929.5|11934.1|11931.3|11923.3|11919.5|233
1654276800000|2022-06-03 17:20:00|11931.8|11929|11940.1|11937.3|11962.5|11959.7|11926.3|11923.4|724
1654277100000|2022-06-03 17:25:00|11941|11938.2|11944.2|11940.2|11946.7|11943.3|11935.2|11932.4|291
1654277400000|2022-06-03 17:30:00|11944.1|11940.1|11943.3|11939.3|11948.8|11943.5|11932.3|11929.4|319
1654277700000|2022-06-03 17:35:00|11943.2|11940.4|11928.7|11925.9|11945.6|11941.9|11928.7|11925.1|334
1654278000000|2022-06-03 17:40:00|11927.8|11925|11924.7|11921.9|11938.8|11936|11917.4|11914.6|289
1654278300000|2022-06-03 17:45:00|11924.8|11922|11922.1|11919.3|11925.1|11922|11910.6|11907.8|453
1654278600000|2022-06-03 17:50:00|11922|11919.2|11903.2|11900.4|11923.1|11920.1|11900.7|11897.9|528
1654278900000|2022-06-03 17:55:00|11902.3|11899.5|11906.3|11903.5|11912.2|11908.4|11901.7|11898.4|361
1654279200000|2022-06-03 18:00:00|11906.7|11903.9|11892.9|11890.1|11906.7|11903.9|11886.3|11883.5|704
1654279500000|2022-06-03 18:05:00|11893.8|11889.8|11882.7|11879.9|11896.9|11894|11871.4|11868.6|722
1654279800000|2022-06-03 18:10:00|11882.8|11880|11886.9|11884.1|11892.5|11889.1|11873.8|11871|417
1654280100000|2022-06-03 18:15:00|11887|11884.2|11880.7|11877.9|11891|11888.1|11875.7|11872.9|436
1654280400000|2022-06-03 18:20:00|11881.2|11878.4|11897.5|11893.5|11902.1|11899.2|11872.3|11869.5|969
1654280700000|2022-06-03 18:25:00|11897|11893|11943.3|11940.5|11949.1|11946.3|11884.6|11877.8|3111
1654281000000|2022-06-03 18:30:00|11942.5|11938.5|11947.9|11945.1|11958.2|11955.4|11936|11933|1002
1654281300000|2022-06-03 18:35:00|11948.7|11945.9|11947|11944.2|11953.6|11949.7|11938.7|11935.9|300
1654281600000|2022-06-03 18:40:00|11946.5|11943.7|11962.7|11959.9|11965.8|11963|11940.6|11937.7|467
1654281900000|2022-06-03 18:45:00|11963.8|11959.8|11986.3|11983.5|11991.3|11988.5|11962.8|11959.8|795
1654282200000|2022-06-03 18:50:00|11986.4|11983.6|11997.5|11994.7|12001.3|11998.3|11984.4|11980|139
1654282500000|2022-06-03 18:55:00|11997.3|11994.5|11994.3|11991.5|12010.1|12007.3|11992.3|11989.5|355
1654282800000|2022-06-03 19:00:00|11995.3|11991.3|11987.6|11984.8|12000.5|11997.5|11984.6|11980.8|240
1654283100000|2022-06-03 19:05:00|11986.6|11983.8|12005.3|12002.5|12005.3|12002.5|11982.7|11979.6|197
1654283400000|2022-06-03 19:10:00|12005.4|12002.6|12013.3|12010.5|12020.9|12013.5|12000.1|11997.3|576
1654283700000|2022-06-03 19:15:00|12013.2|12010.4|12051.6|12048.8|12055.4|12052.5|12010.2|12007.3|1581
1654284000000|2022-06-03 19:20:00|12050|12047.2|12065.6|12061.6|12072|12069.2|12050|12044.3|646
1654284300000|2022-06-03 19:25:00|12067.6|12064.8|12078.4|12075.6|12085.5|12082.7|12065.6|12062.6|676
1654284600000|2022-06-03 19:30:00|12078.6|12075.8|12084.2|12081.4|12085.5|12082.5|12071.7|12067.9|330
1654284900000|2022-06-03 19:35:00|12085.8|12083|12072.2|12069.4|12085.8|12083|12070.3|12066.8|233
1654285200000|2022-06-03 19:40:00|12072.3|12069.5|12087|12084.2|12093.5|12087.3|12065.3|12057.9|461
1654285500000|2022-06-03 19:45:00|12087.2|12083.2|12085|12082.2|12095.2|12091.8|12080.2|12077.4|299
1654285800000|2022-06-03 19:50:00|12084.1|12081.3|12089.5|12086.7|12095.1|12092.2|12080.9|12078.1|237
1654286100000|2022-06-03 19:55:00|12090.4|12087.6|12082.2|12079.4|12099.6|12096.2|12081.7|12078.9|303
1654286400000|2022-06-03 20:00:00|12082.1|12079.3|12094.5|12091.7|12097.4|12094.6|12080.2|12076.2|666
1654286700000|2022-06-03 20:05:00|12096|12093.2|12087.2|12084.4|12096.1|12093.2|12081.8|12076.9|218
1654287000000|2022-06-03 20:10:00|12087.3|12084.5|12085.3|12082.5|12090.7|12084.5|12079.3|12076.3|162
1654287300000|2022-06-03 20:15:00|12086.4|12082.4|12083.1|12080.3|12087.9|12082.6|12081.1|12077.9|166
1654287600000|2022-06-03 20:20:00|12083.2|12080.4|12084.7|12081.9|12085.8|12082.4|12082.6|12079.8|316
1654287900000|2022-06-03 20:25:00|12084.3|12081.5|12084|12081.2|12088.2|12085.3|12082.6|12079.8|106
1654288200000|2022-06-03 20:30:00|12082.8|12080|12087.8|12085|12090.8|12088|12082.3|12079.3|269
1654288500000|2022-06-03 20:35:00|12087.7|12084.9|12089.8|12087|12093|12088.1|12085.2|12082.4|91
1654288800000|2022-06-03 20:40:00|12090.4|12087.6|12090.4|12086.4|12092.7|12087.6|12084.3|12079.9|113
1654289100000|2022-06-03 20:45:00|12090.2|12087.4|12100.3|12097.5|12103.9|12097.5|12081.8|12078.9|179
1654289400000|2022-06-03 20:50:00|12102.8|12092.8|12088.5|12084.5|12102.8|12095.5|12084.5|12080.6|80
1654289700000|2022-06-03 20:55:00|12088.4|12085.6|12085.5|12082.7|12094.1|12086.6|12083.4|12077|202
1654466400000|2022-06-05 22:00:00|12092.7|12089.9|12089.9|12087.1|12103.5|12100.1|12067.9|12063|617
1654466700000|2022-06-05 22:05:00|12089.4|12086.6|12123.3|12115.3|12128.3|12125.5|12087|12082.8|309
1654467000000|2022-06-05 22:10:00|12122|12114|12086.8|12078.8|12122.6|12114.6|12083|12077.3|218
1654467300000|2022-06-05 22:15:00|12086.7|12078.7|12086.9|12078.9|12091.9|12083.9|12078.9|12070.9|33
1654467600000|2022-06-05 22:20:00|12084.8|12076.8|12069.4|12061.4|12085.3|12077.3|12065.5|12058.5|71
1654467900000|2022-06-05 22:25:00|12069.9|12061.9|12069.6|12061.6|12078.4|12071|12059.7|12053.8|15
1654468200000|2022-06-05 22:30:00|12070.9|12062.9|12059.4|12051.4|12075.9|12069.2|12057.3|12051.2|40
1654468500000|2022-06-05 22:35:00|12059.3|12051.3|12067.3|12059.3|12070.8|12062.8|12058.9|12051.2|24
1654468800000|2022-06-05 22:40:00|12067.2|12059.2|12076.9|12068.9|12076.9|12069.7|12063.7|12056.8|11
1654469100000|2022-06-05 22:45:00|12077.2|12069.2|12073.7|12065.7|12077.2|12071.7|12064.6|12059.8|23
1654469400000|2022-06-05 22:50:00|12072.9|12064.9|12071.2|12063.2|12076.7|12068.7|12070.7|12062.7|5
1654469700000|2022-06-05 22:55:00|12068.8|12064.8|12074.5|12066.5|12078.1|12071.2|12068.6|12064.7|12
1654470000000|2022-06-05 23:00:00|12074.1|12066.1|12086.4|12082.4|12090|12085.5|12074.1|12066.1|91
1654470300000|2022-06-05 23:05:00|12086.5|12078.5|12083.3|12079.3|12088.4|12081.5|12081.8|12077.6|12
1654470600000|2022-06-05 23:10:00|12083.9|12079.9|12088.8|12080.8|12091.9|12087.4|12083.9|12079.7|28
1654470900000|2022-06-05 23:15:00|12088.7|12080.7|12088.7|12080.7|12091.7|12085.3|12083.3|12077.7|11
1654471200000|2022-06-05 23:20:00|12086.9|12078.9|12087.6|12079.6|12087.6|12081.3|12085.2|12078.8|21
1654471500000|2022-06-05 23:25:00|12085.9|12077.9|12076.4|12068.4|12086.5|12079.5|12072.5|12066.7|9
1654471800000|2022-06-05 23:30:00|12074.7|12066.7|12078.4|12074.4|12080.8|12074.4|12074.2|12066.2|21
1654472100000|2022-06-05 23:35:00|12077.9|12073.9|12079.3|12071.3|12081.9|12075.5|12074.3|12069.3|14
1654472400000|2022-06-05 23:40:00|12079|12071|12087.8|12079.8|12088.9|12080.9|12075.5|12069.1|8
1654472700000|2022-06-05 23:45:00|12088.2|12080.2|12082.2|12078.2|12090.8|12086.3|12082.2|12075.3|17
1654473000000|2022-06-05 23:50:00|12082.3|12078.3|12079.7|12071.7|12083.3|12078.5|12072.3|12066.8|18
1654473300000|2022-06-05 23:55:00|12077.8|12075|12063.7|12055.7|12082.3|12076.4|12060.9|12052.9|22
1654473600000|2022-06-06 00:00:00|12063.4|12055.4|12076|12072|12078.4|12074.3|12050.3|12047|166
1654473900000|2022-06-06 00:05:00|12075.1|12071.1|12078|12074|12081.9|12079.1|12062|12059.2|209
1654474200000|2022-06-06 00:10:00|12080.2|12076.2|12079.9|12075.9|12082.9|12078|12068.8|12065.6|68
1654474500000|2022-06-06 00:15:00|12080.7|12076.7|12074.9|12072.1|12081.9|12077.9|12066.2|12062|87
1654474800000|2022-06-06 00:20:00|12073.9|12071.1|12079.1|12075.1|12083.5|12079|12070.9|12068|95
1654475100000|2022-06-06 00:25:00|12078.9|12076.1|12067.9|12063.9|12083.8|12080.8|12061.7|12057.5|85
1654475400000|2022-06-06 00:30:00|12068.9|12064.9|12073.7|12070.9|12081.5|12078.7|12067.7|12063.9|65
1654475700000|2022-06-06 00:35:00|12074.7|12070.7|12045.2|12042.4|12074.7|12070.7|12044.3|12038.9|197
1654476000000|2022-06-06 00:40:00|12045.5|12041.5|12052.1|12048.1|12058.7|12053.2|12037.4|12032.1|46
1654476300000|2022-06-06 00:45:00|12051.9|12049.1|12038|12034|12055|12051.2|12037.2|12033.2|42
1654476600000|2022-06-06 00:50:00|12038.2|12034.2|12032|12028|12043.2|12039.4|12029.2|12026.1|58
1654476900000|2022-06-06 00:55:00|12030.5|12026.5|12015|12011|12034.5|12030|12013|12007.7|191
1654477200000|2022-06-06 01:00:00|12015.1|12011.1|11953.7|11950.9|12019.6|12015.2|11940.7|11935.2|1419
1654477500000|2022-06-06 01:05:00|11953.6|11950.8|11914.7|11910.7|11954.7|11950.8|11913.6|11909.1|685
1654477800000|2022-06-06 01:10:00|11913.7|11910.9|11916.2|11913.4|11917.9|11914.3|11908.2|11904.7|511
1654478100000|2022-06-06 01:15:00|11916.1|11913.3|11905.6|11901.6|11916.8|11914|11901.4|11896.1|357
1654478400000|2022-06-06 01:20:00|11904.5|11900.5|11932.4|11929.6|11962.8|11956.9|11904.5|11900.5|293
1654478700000|2022-06-06 01:25:00|11932.5|11929.7|11937.4|11933.4|11946|11941.8|11927.5|11923.1|119
1654479000000|2022-06-06 01:30:00|11936.7|11932.7|11914.3|11911.5|11937.8|11932.7|11904.4|11899.4|340
1654479300000|2022-06-06 01:35:00|11914.6|11911.8|11939.3|11935.3|11946.2|11942.8|11910.8|11905|328
1654479600000|2022-06-06 01:40:00|11940|11936|11943|11940.2|11947.3|11942.1|11931|11926.4|218
1654479900000|2022-06-06 01:45:00|11942.5|11938.5|11967.1|11963.1|11971.9|11966.5|11937.4|11932|195
1654480200000|2022-06-06 01:50:00|11969.5|11961.5|11992.1|11989.3|12007.6|12002.7|11967.1|11961.1|496
1654480500000|2022-06-06 01:55:00|11991.7|11988.9|11973.7|11969.7|11995.2|11990.8|11962.7|11959.7|239
1654480800000|2022-06-06 02:00:00|11972.9|11968.9|11977.1|11974.3|11998.4|11992.4|11971.7|11966.8|80
1654481100000|2022-06-06 02:05:00|11978.1|11974.1|11988.3|11984.3|11990.8|11986.3|11976.6|11970.8|90
1654481400000|2022-06-06 02:10:00|11988.4|11984.4|11996.1|11993.3|12000.8|11996.3|11988.2|11983.4|120
1654481700000|2022-06-06 02:15:00|11995.7|11992.9|11986|11982|11996.1|11993.3|11981|11974.8|54
1654482000000|2022-06-06 02:20:00|11986.3|11982.3|11994.9|11992.1|12000.3|11995.6|11985|11980|181
1654482300000|2022-06-06 02:25:00|11994.8|11992|11988|11984|11994.8|11992|11985.9|11980.6|35
1654482600000|2022-06-06 02:30:00|11987|11984.2|12005.7|11997.7|12008.7|12004.1|11983.5|11980.7|141
1654482900000|2022-06-06 02:35:00|12003.3|11999.3|12011.9|12007.9|12016.2|12011|12001.5|11995.8|140
1654483200000|2022-06-06 02:40:00|12012.7|12008.7|12012.2|12004.2|12016.6|12012.6|12003|11997.3|112
1654483500000|2022-06-06 02:45:00|12010.6|12006.6|12007.6|12004.8|12014.2|12009.3|12004.6|12000.5|162
1654483800000|2022-06-06 02:50:00|12008|12005.2|12004.7|12001.9|12012.3|12008.4|12001.7|11998|83
1654484100000|2022-06-06 02:55:00|12005.7|12002.9|12008.8|12004.8|12012.8|12009.4|12000.8|11996.2|72
1654484400000|2022-06-06 03:00:00|12009.5|12005.5|12003.5|12000.7|12014.3|12007.9|11993.3|11987|316
1654484700000|2022-06-06 03:05:00|12001.9|11993.9|12014.6|12011.8|12014.6|12011.8|11988.4|11985.2|115
1654485000000|2022-06-06 03:10:00|12014.8|12010.8|12030.6|12026.6|12030.7|12027.7|12008.7|12004.7|124
1654485300000|2022-06-06 03:15:00|12030.7|12027.9|12029.5|12025.5|12048.9|12044.3|12024.5|12019.7|199
1654485600000|2022-06-06 03:20:00|12030.3|12026.3|12011.4|12007.4|12031|12026.3|12007.4|12004.1|92
1654485900000|2022-06-06 03:25:00|12011.5|12007.5|12007.8|11999.8|12016.1|12010.1|11998|11992|68
1654486200000|2022-06-06 03:30:00|12005.5|12001.5|12001.4|11997.4|12008.5|12002.1|11999.2|11996.2|16
1654486500000|2022-06-06 03:35:00|12002.2|11999.4|12000.3|11997.5|12002.9|11999.4|11997.3|11993.7|21
1654486800000|2022-06-06 03:40:00|11999.5|11996.7|11997.2|11993.2|12003.4|12000.6|11995.1|11990.9|32
1654487100000|2022-06-06 03:45:00|11997.4|11993.4|11998.2|11995.4|12001|11997.3|11995.2|11990.8|12
1654487400000|2022-06-06 03:50:00|12001.6|11993.6|12002.9|11998.9|12004.6|12000.2|11999.2|11993.6|18
1654487700000|2022-06-06 03:55:00|12002.7|11999.9|12001.4|11997.4|12004.7|12000|12000.1|11995.5|8
1654488000000|2022-06-06 04:00:00|12001.1|11997.1|11998.2|11994.2|12003.4|11997.2|11994.5|11991.6|19
1654488300000|2022-06-06 04:05:00|11997.5|11993.5|11998|11995.2|11999|11995.3|11995|11992.2|21
1654488600000|2022-06-06 04:10:00|11997.2|11993.2|11996.1|11993.3|11999.8|11994.2|11995.1|11990.6|7
1654488900000|2022-06-06 04:15:00|11996.3|11992.3|12002.4|11999.6|12003.2|11999.8|11994.4|11991.6|36
1654489200000|2022-06-06 04:20:00|12002.6|11999.8|11998.1|11994.1|12002.6|11999.8|11995|11990.6|34
1654489500000|2022-06-06 04:25:00|12001.4|11993.4|11992.8|11988.8|12001.7|11998.8|11991.6|11988.6|39
1654489800000|2022-06-06 04:30:00|11991.5|11988.7|11992.1|11984.1|12001.9|11999.1|11988.8|11983.1|69
1654490100000|2022-06-06 04:35:00|11992.3|11984.3|11986.7|11982.7|11992.3|11986.8|11983.7|11980.2|69
1654490400000|2022-06-06 04:40:00|11986.8|11982.8|11982.8|11980|11988.4|11982.9|11982.8|11978.4|10
1654490700000|2022-06-06 04:45:00|11983.7|11979.7|11981.6|11978.8|11986.9|11980.1|11980|11974.4|11
1654491000000|2022-06-06 04:50:00|11981.8|11977.8|11979.6|11976.8|11987.3|11981.3|11978.7|11975.4|12
1654491300000|2022-06-06 04:55:00|11979.8|11975.8|11984.2|11981.4|11987|11983.3|11979.6|11975.3|9
1654491600000|2022-06-06 05:00:00|11983.6|11980.8|11982.1|11979.3|11986.9|11981.5|11981.2|11977.3|7
1654491900000|2022-06-06 05:05:00|11983.6|11980.8|11989.7|11985.7|11999.6|11993.7|11983.6|11979|109
1654492200000|2022-06-06 05:10:00|11989.5|11985.5|11980.3|11977.5|11989.5|11985.7|11973.7|11969.7|77
1654492500000|2022-06-06 05:15:00|11979.8|11977|11973.6|11969.6|11982.3|11979.3|11973.3|11968.7|71
1654492800000|2022-06-06 05:20:00|11973.5|11969.5|11978.4|11974.4|11981.3|11977.5|11969.9|11965|49
1654493100000|2022-06-06 05:25:00|11979.1|11975.1|11978.4|11975.6|11981.8|11977.1|11976.1|11970.7|10
1654493400000|2022-06-06 05:30:00|11979.3|11975.3|11986.4|11982.4|11991.8|11986.5|11969.7|11965.7|111
1654493700000|2022-06-06 05:35:00|11988.1|11980.1|11997.6|11993.6|12001|11995.7|11983.7|11980.1|55
1654494000000|2022-06-06 05:40:00|12000|11992|11998.6|11994.6|12001.1|11997.4|11993.6|11990|50
1654494300000|2022-06-06 05:45:00|11998.5|11995.7|11992.6|11988.6|11998.6|11995.7|11985.5|11981.2|34
1654494600000|2022-06-06 05:50:00|11992.7|11988.7|11987.7|11984.9|11999.7|11995.2|11986.7|11980.4|183
1654494900000|2022-06-06 05:55:00|11987.9|11983.9|11989.7|11986.9|11993.1|11987.8|11983.7|11979.3|157
1654495200000|2022-06-06 06:00:00|11989.9|11985.9|11964.8|11960.8|11989.9|11986.1|11958.6|11954.2|223
1654495500000|2022-06-06 06:05:00|11964.7|11960.7|11975.8|11971.8|11979.2|11975.7|11957.9|11955.1|245
1654495800000|2022-06-06 06:10:00|11974.8|11972|11976.6|11973.8|11976.8|11973.9|11960.7|11957.9|130
1654496100000|2022-06-06 06:15:00|11976.7|11973.9|11991.4|11987.4|11991.4|11987.6|11973.9|11970.6|303
1654496400000|2022-06-06 06:20:00|11991.6|11987.6|11980.6|11976.6|11997.9|11995.1|11977.5|11973.6|215
1654496700000|2022-06-06 06:25:00|11979.6|11976.8|11977.5|11974.7|11981.5|11977.7|11969.5|11963.1|278
1654497000000|2022-06-06 06:30:00|11976.6|11972.6|11974.7|11970.7|11997.1|11991.4|11972.6|11969.8|96
1654497300000|2022-06-06 06:35:00|11974.5|11970.5|11978.3|11974.3|11980.5|11976.7|11967.4|11964.6|114
1654497600000|2022-06-06 06:40:00|11978.5|11974.5|11986.5|11983.7|11992.4|11988.3|11973.1|11970.3|276
1654497900000|2022-06-06 06:45:00|11986.1|11983.3|11989.6|11986.8|12002.7|11999.8|11982.2|11979.4|481
1654498200000|2022-06-06 06:50:00|11989.7|11986.9|11977.1|11974.3|11989.7|11986.9|11972.6|11969.8|89
1654498500000|2022-06-06 06:55:00|11975.9|11973.1|11966|11963.2|11981.4|11977.1|11963.8|11961|195
1654498800000|2022-06-06 07:00:00|11965.9|11963.1|11967|11964.2|12005.4|12002.6|11965.1|11961.7|761
1654499100000|2022-06-06 07:05:00|11966.5|11963.7|11937.1|11934.3|11970.5|11967.7|11930.1|11927.3|576
1654499400000|2022-06-06 07:10:00|11937.5|11934.7|11935.1|11932.3|11943|11940.2|11931|11928.1|274
1654499700000|2022-06-06 07:15:00|11935.2|11931.2|11937.2|11934.4|11954.2|11951.4|11934.1|11931.2|289
1654500000000|2022-06-06 07:20:00|11936.9|11934.1|11944.6|11941.8|11961.5|11958.7|11936.9|11934.1|249
1654500300000|2022-06-06 07:25:00|11944.9|11940.9|11942.9|11940.1|11944.9|11941.1|11928.4|11925.2|264
1654500600000|2022-06-06 07:30:00|11942.7|11939.9|11947.6|11944.8|11948.8|11946|11937|11933.9|223
1654500900000|2022-06-06 07:35:00|11947.7|11944.9|11957.8|11955|11958.2|11955.4|11937.5|11934.7|523
1654501200000|2022-06-06 07:40:00|11957.7|11954.9|11952.6|11949.8|11962.5|11959.5|11941|11938.1|708
1654501500000|2022-06-06 07:45:00|11952.5|11949.7|11949.1|11946.3|11955.8|11953|11939.5|11936.7|437
1654501800000|2022-06-06 07:50:00|11949.2|11946.4|11953.8|11951|11957.9|11955.1|11939.1|11936.3|859
1654502100000|2022-06-06 07:55:00|11954|11950|11971.7|11968.9|11976.6|11971.7|11943.4|11940|859
1654502400000|2022-06-06 08:00:00|11974.1|11970.1|11976.9|11974.1|11983.7|11980.9|11956.6|11953.8|1052
1654502700000|2022-06-06 08:05:00|11976.6|11973.8|11987.4|11984.6|11993|11988.2|11974.6|11970.6|943
1654503000000|2022-06-06 08:10:00|11987.5|11984.7|11986|11983.2|11994.7|11988.3|11979.7|11976.9|633
1654503300000|2022-06-06 08:15:00|11986.1|11983.3|11978.1|11975.3|11998.3|11995.3|11975.1|11972.3|1198
1654503600000|2022-06-06 08:20:00|11978|11974|11958.1|11955.3|11983.1|11980.3|11956.4|11953.6|1287
1654503900000|2022-06-06 08:25:00|11958|11955.2|11958.2|11954.2|11977.4|11974.6|11956.3|11953.5|3227
1654504200000|2022-06-06 08:30:00|11955.7|11952.9|11965.3|11962.5|11968.6|11965.8|11936.6|11933.8|3144
1654504500000|2022-06-06 08:35:00|11965.6|11962.8|11997.7|11994.9|12000.7|11997.8|11959.6|11956.2|1127
1654504800000|2022-06-06 08:40:00|11997.9|11993.9|11977.4|11974.6|12009.2|12006.4|11973.7|11968.9|1458
1654505100000|2022-06-06 08:45:00|11977.1|11974.3|11939.9|11937.1|11977.1|11974.3|11934.9|11931.6|599
1654505400000|2022-06-06 08:50:00|11940|11937.2|11938.2|11935.4|11950.9|11947.9|11931.1|11928.2|914
1654505700000|2022-06-06 08:55:00|11938.6|11935.8|11937.5|11934.7|11948.3|11945.5|11932.7|11929.5|516
1654506000000|2022-06-06 09:00:00|11940|11936|11928.8|11926|11940.8|11937.7|11922.8|11919.8|440
1654506300000|2022-06-06 09:05:00|11927.3|11924.5|11936.5|11933.7|11943.5|11940.6|11926.8|11923.9|556
1654506600000|2022-06-06 09:10:00|11935.5|11932.7|11939.2|11936.4|11941.3|11937.4|11926.5|11923.7|269
1654506900000|2022-06-06 09:15:00|11939.4|11936.6|11928.5|11925.7|11952.2|11949.3|11928.5|11925.7|641
1654507200000|2022-06-06 09:20:00|11928.7|11925.9|11940.6|11937.8|11947|11944.1|11921.7|11918.9|808
1654507500000|2022-06-06 09:25:00|11940.4|11937.6|11958.6|11955.8|11958.6|11955.8|11939|11936.1|336
1654507800000|2022-06-06 09:30:00|11959.6|11955.6|11974.3|11970.3|11974.3|11971.3|11951.6|11948.8|641
1654508100000|2022-06-06 09:35:00|11973.3|11970.5|11968.3|11965.5|11977.9|11975.1|11965.6|11962.8|553
1654508400000|2022-06-06 09:40:00|11968.4|11965.6|11979.6|11975.6|11980.6|11976.2|11966|11963.2|893
1654508700000|2022-06-06 09:45:00|11978.6|11975.8|11997.2|11994.4|12001.2|11998.4|11976.8|11973.6|472
1654509000000|2022-06-06 09:50:00|11997.4|11994.6|12000.1|11997.3|12007.5|12004.7|11994.2|11991.2|619
1654509300000|2022-06-06 09:55:00|12000.2|11996.2|11998.2|11995.4|12007.7|12004.9|11996.2|11992.8|569
1654509600000|2022-06-06 10:00:00|11998.3|11995.5|11997.4|11994.6|12006.1|12002.4|11995.7|11992.9|301
1654509900000|2022-06-06 10:05:00|11997.5|11994.7|11987|11984.2|11998.9|11995.8|11983.7|11979.8|442
1654510200000|2022-06-06 10:10:00|11986.6|11983.8|11972.9|11970.1|11987.8|11984.8|11972|11969.2|185
1654510500000|2022-06-06 10:15:00|11972.8|11970|11966.3|11963.5|11972.8|11970|11956.2|11952.3|499
1654510800000|2022-06-06 10:20:00|11966.7|11963.9|11986.9|11984.1|11991.6|11988.8|11965.8|11962.9|387
1654511100000|2022-06-06 10:25:00|11987.1|11984.3|11993.4|11990.6|11994|11990.6|11978.2|11974|191
1654511400000|2022-06-06 10:30:00|11991.2|11988.4|11970.1|11967.3|11991.2|11988.4|11965.2|11962.4|425
1654511700000|2022-06-06 10:35:00|11970.2|11967.4|11975.2|11972.4|11979.1|11975.8|11965.2|11962.4|269
1654512000000|2022-06-06 10:40:00|11975|11972.2|11965.9|11963.1|11976|11973.2|11962.1|11959.3|238
1654512300000|2022-06-06 10:45:00|11966|11963.2|11960.1|11957.3|11966|11963.2|11948.4|11945.6|437
1654512600000|2022-06-06 10:50:00|11960.3|11956.3|11961.8|11957.8|11963.1|11960.3|11948.1|11944.8|179
1654512900000|2022-06-06 10:55:00|11962.2|11958.2|11962|11959.2|11973|11969.2|11953.3|11950.5|283
1654513200000|2022-06-06 11:00:00|11962.3|11958.3|11965.9|11963.1|11967.1|11963.6|11953.1|11950.2|325
1654513500000|2022-06-06 11:05:00|11966|11963.2|11968.8|11966|11972.5|11969.7|11962|11959.2|124
1654513800000|2022-06-06 11:10:00|11969|11966.2|11964.2|11961.4|11971.9|11968.7|11950.7|11947.3|733
1654514100000|2022-06-06 11:15:00|11965.2|11961.2|11969.8|11967|11985|11982.1|11964.3|11960.3|485
1654514400000|2022-06-06 11:20:00|11969.7|11966.9|11957.5|11954.7|11972.1|11968.5|11947.6|11944.2|911
1654514700000|2022-06-06 11:25:00|11957.6|11954.8|11952.3|11949.5|11962.3|11957|11947.8|11945|606
1654515000000|2022-06-06 11:30:00|11950.8|11948|11938.8|11936|11953.4|11949.7|11933.7|11930.9|665
1654515300000|2022-06-06 11:35:00|11938.1|11935.3|11933.7|11930.9|11943.3|11939.9|11930.9|11928|1182
1654515600000|2022-06-06 11:40:00|11933.8|11931|11912.5|11909.7|11940|11937|11900.8|11897.7|1221
1654515900000|2022-06-06 11:45:00|11912.6|11909.8|11911.7|11908.9|11916.7|11913.9|11904.4|11901.6|582
1654516200000|2022-06-06 11:50:00|11909.2|11907.7|11917.7|11913.7|11921.7|11918.9|11907.7|11904.9|650
1654516500000|2022-06-06 11:55:00|11917.8|11913.8|11931.9|11929.1|11933.2|11930.4|11912.7|11909.7|403
1654516800000|2022-06-06 12:00:00|11931.8|11929|11916.1|11913.3|11934.8|11932|11910|11907.2|926
1654517100000|2022-06-06 12:05:00|11917.2|11913.2|11920.1|11916.1|11922.1|11918.7|11905.1|11901.2|489
1654517400000|2022-06-06 12:10:00|11919.1|11916.3|11917.3|11914.5|11921.8|11919|11904.4|11901.6|523
1654517700000|2022-06-06 12:15:00|11917.7|11914.9|11919|11916.2|11925.8|11923|11913.8|11910.8|383
1654518000000|2022-06-06 12:20:00|11918.8|11916|11909.9|11907.1|11923.8|11921|11908.8|11906|303
1654518300000|2022-06-06 12:25:00|11909.8|11907|11853.2|11850.4|11910|11907|11847.5|11844.5|2979
1654518600000|2022-06-06 12:30:00|11854|11851.2|11859.2|11856.4|11867.7|11864.9|11846.7|11843.9|908
1654518900000|2022-06-06 12:35:00|11858.3|11855.5|11849|11846.2|11866.7|11863.9|11844.3|11840.5|1688
1654519200000|2022-06-06 12:40:00|11848.3|11845.5|11852.4|11849.6|11860.7|11857.9|11845.6|11842.7|680
1654519500000|2022-06-06 12:45:00|11852.6|11849.8|11890.4|11887.6|11895.5|11892.7|11852.6|11849.8|1402
1654519800000|2022-06-06 12:50:00|11891.4|11888.6|11886.9|11884.1|11897.6|11894|11879.6|11876.8|753
1654520100000|2022-06-06 12:55:00|11887.1|11884.3|11891.7|11888.9|11897.9|11895.1|11877.6|11874.8|782
1654520400000|2022-06-06 13:00:00|11891.5|11888.7|11938|11935.2|11943.4|11940.5|11890.5|11886.9|2577
1654520700000|2022-06-06 13:05:00|11938.1|11935.3|11926.1|11923.3|11952.2|11949.3|11920.5|11916.7|1354
1654521000000|2022-06-06 13:10:00|11926.5|11923.7|11926.5|11923.7|11948.2|11945.4|11922.6|11919.8|808
1654521300000|2022-06-06 13:15:00|11926.7|11922.7|11923.5|11920.7|11932.7|11929.8|11918.4|11915.6|562
1654521600000|2022-06-06 13:20:00|11923|11920.2|11965.1|11962.3|11967.1|11964.3|11921.7|11918.6|723
1654521900000|2022-06-06 13:25:00|11966.1|11962.1|11989.6|11986.8|11996|11993.2|11965.1|11962.1|1406
1654522200000|2022-06-06 13:30:00|11990.3|11987.5|11985.7|11982.9|12003.7|12000.7|11980.3|11977.5|938
1654522500000|2022-06-06 13:35:00|11985.2|11981.2|11974.8|11972|11989|11986.2|11973.4|11970.6|961
1654522800000|2022-06-06 13:40:00|11974.7|11971.9|11969.3|11966.5|11980|11976.5|11966.9|11964.1|1250
1654523100000|2022-06-06 13:45:00|11969.4|11966.6|11969.1|11966.3|11973.9|11971.1|11950.5|11947.7|1419
1654523400000|2022-06-06 13:50:00|11968.6|11965.8|11922.5|11919.7|11973.1|11970.3|11915.5|11912.7|1448
1654523700000|2022-06-06 13:55:00|11921.7|11918.9|11898.2|11895.4|11930.6|11927.7|11886.6|11883.8|1340
1654524000000|2022-06-06 14:00:00|11898.1|11895.3|11893.2|11890.4|11915.9|11913.1|11890.9|11887.4|1531
1654524300000|2022-06-06 14:05:00|11892.4|11889.6|11888|11885.2|11912.3|11909.5|11881.6|11876.2|1960
1654524600000|2022-06-06 14:10:00|11887.9|11885.1|11893.7|11889.7|11910.2|11907.4|11879.1|11876.3|1385
1654524900000|2022-06-06 14:15:00|11893.5|11889.5|11886.7|11883.9|11896.7|11893.7|11871|11868|958
1654525200000|2022-06-06 14:20:00|11886.8|11884|11868.3|11865.5|11888.3|11885.5|11854.2|11851.4|2392
1654525500000|2022-06-06 14:25:00|11868.4|11865.6|11899.8|11897|11907.6|11904.6|11868.3|11863.8|2007
1654525800000|2022-06-06 14:30:00|11899.9|11897.1|11887.9|11885.1|11903|11900.2|11883.1|11880.3|1169
1654526100000|2022-06-06 14:35:00|11887.8|11885|11911.5|11908.7|11912.6|11909.5|11884.1|11881.3|1826
1654526400000|2022-06-06 14:40:00|11910.6|11907.8|11908.6|11905.8|11929.9|11927.1|11892|11888.9|1647
1654526700000|2022-06-06 14:45:00|11908.8|11906|11904|11900|11915.4|11912|11883.6|11880.5|1746
1654527000000|2022-06-06 14:50:00|11903|11900.2|11919.1|11916.3|11919.1|11916.3|11894.3|11891.3|667
1654527300000|2022-06-06 14:55:00|11919.4|11915.4|11913.1|11910.3|11923|11920.2|11909.1|11906.3|781
1654527600000|2022-06-06 15:00:00|11913|11910.2|11883|11880.2|11916.6|11913.2|11872.6|11869.8|1406
1654527900000|2022-06-06 15:05:00|11882.6|11879.8|11854.1|11851.3|11891.2|11888.3|11853.2|11850.3|2577
1654528200000|2022-06-06 15:10:00|11853.1|11850.3|11827.5|11824.7|11856.1|11853.3|11814.6|11811.8|4059
1654528500000|2022-06-06 15:15:00|11827.9|11825.1|11827.1|11824.3|11856.5|11850.9|11821|11818.2|1720
1654528800000|2022-06-06 15:20:00|11827|11824.2|11849.3|11846.5|11867.2|11864.4|11824|11820.5|2377
1654529100000|2022-06-06 15:25:00|11850.1|11847.3|11854.3|11851.5|11896.4|11893.6|11835.6|11832.8|6567
1654529400000|2022-06-06 15:30:00|11854.4|11851.6|11867.9|11865.1|11885|11882.2|11854.1|11851.3|3599
1654529700000|2022-06-06 15:35:00|11867.5|11864.7|11876.5|11873.7|11889.9|11887.1|11864.4|11861.6|597
1654530000000|2022-06-06 15:40:00|11876.4|11873.6|11898.9|11896.1|11901.5|11896.8|11871.5|11868.7|974
1654530300000|2022-06-06 15:45:00|11898.2|11895.4|11882.3|11879.5|11903.4|11900.6|11876.2|11873.4|864
1654530600000|2022-06-06 15:50:00|11882.2|11879.4|11892.4|11889.6|11896.9|11894.1|11877.4|11874.6|612
1654530900000|2022-06-06 15:55:00|11892.8|11890|11892.6|11889.8|11895.8|11892.8|11879|11875.5|951
1654531200000|2022-06-06 16:00:00|11893.8|11890.9|11884.1|11881.3|11914.2|11911.4|11882.2|11878.8|1426
1654531500000|2022-06-06 16:05:00|11884|11881.2|11895.8|11893|11896.8|11894|11880.1|11877.1|498
1654531800000|2022-06-06 16:10:00|11896.2|11893.4|11909.8|11907|11913.1|11910.1|11895.4|11892.6|415
1654532100000|2022-06-06 16:15:00|11909.9|11907.1|11908.6|11905.8|11928.7|11925.3|11905|11902.2|986
1654532400000|2022-06-06 16:20:00|11908.9|11906.1|11884.1|11881.3|11912.7|11909.9|11883.2|11880.4|374
1654532700000|2022-06-06 16:25:00|11884.2|11881.4|11889.8|11887|11894.1|11891.3|11880.9|11876.7|720
1654533000000|2022-06-06 16:30:00|11890.2|11886.2|11894.9|11892.1|11898|11895.1|11883|11879.8|372
1654533300000|2022-06-06 16:35:00|11895|11892.2|11897.1|11894.3|11905.8|11903|11893|11889.2|579
1654533600000|2022-06-06 16:40:00|11898.2|11894.2|11883.8|11881|11899.4|11896|11879.4|11876.6|583
1654533900000|2022-06-06 16:45:00|11884.2|11881.4|11893.7|11890.9|11906.2|11903.3|11880.6|11877.8|974
1654534200000|2022-06-06 16:50:00|11893.3|11890.5|11863.3|11860.5|11893.3|11890.5|11852.3|11849.5|1543
1654534500000|2022-06-06 16:55:00|11863.2|11859.2|11870.2|11867.4|11871.3|11868.3|11859.3|11856.3|675
1654534800000|2022-06-06 17:00:00|11870.3|11867.5|11856.1|11853.3|11870.7|11867.9|11844.4|11840.5|1151
1654535100000|2022-06-06 17:05:00|11856.5|11853.7|11869.6|11866.8|11877|11874.2|11852.5|11849.7|1085
1654535400000|2022-06-06 17:10:00|11868.9|11866.1|11874.9|11872.1|11892.7|11889.9|11867.1|11864.3|1208
1654535700000|2022-06-06 17:15:00|11875|11872.2|11885.1|11882.3|11904.3|11901.4|11875|11872|2117
1654536000000|2022-06-06 17:20:00|11885.2|11882.4|11878|11875.2|11895.1|11892.3|11872.2|11869.4|619
1654536300000|2022-06-06 17:25:00|11877.9|11875.1|11895.6|11892.8|11896|11893.2|11874.9|11872.1|514
1654536600000|2022-06-06 17:30:00|11895.5|11892.7|11905.6|11901.6|11907.4|11904.6|11884.1|11881.3|787
1654536900000|2022-06-06 17:35:00|11905.4|11902.6|11928.6|11925.8|11929.4|11926.6|11897.6|11894.8|1287
1654537200000|2022-06-06 17:40:00|11928.4|11925.6|11928.2|11925.4|11930.6|11927.8|11917.7|11914.9|764
1654537500000|2022-06-06 17:45:00|11928.3|11925.5|11923.6|11920.8|11933.7|11930.9|11921.1|11918.3|705
1654537800000|2022-06-06 17:50:00|11924.3|11921.5|11906.5|11903.7|11925.6|11922.8|11895.5|11892.7|1301
1654538100000|2022-06-06 17:55:00|11906.4|11903.6|11914.1|11911.3|11921.1|11917.8|11894.4|11891.6|648
1654538400000|2022-06-06 18:00:00|11913.3|11910.5|11916.2|11913.4|11920.4|11916.7|11907|11904.2|697
1654538700000|2022-06-06 18:05:00|11916.1|11913.3|11891.4|11888.6|11919|11915.8|11875.6|11872.5|1085
1654539000000|2022-06-06 18:10:00|11891.6|11887.6|11905.9|11903.1|11928.7|11925.9|11885.5|11882.7|2184
1654539300000|2022-06-06 18:15:00|11906.4|11903.6|11899|11896.2|11910.9|11908.1|11892|11886.6|1615
1654539600000|2022-06-06 18:20:00|11899.7|11896.9|11919.2|11916.4|11919.9|11917.1|11890.7|11887.3|1619
1654539900000|2022-06-06 18:25:00|11919.3|11916.5|11876.5|11873.7|11933.2|11930.4|11871.4|11868.4|3716
1654540200000|2022-06-06 18:30:00|11877.3|11874.5|11862.8|11860|11879.3|11876.5|11854.2|11851.4|1312
1654540500000|2022-06-06 18:35:00|11863.7|11859.7|11872.2|11869.4|11873.6|11870.6|11854.5|11851.7|556
1654540800000|2022-06-06 18:40:00|11872.4|11868.4|11870.8|11866.8|11874.4|11871.5|11865.3|11862.5|242
1654541100000|2022-06-06 18:45:00|11869.7|11866.9|11860.4|11857.6|11871.9|11868.9|11859.5|11855.8|170
1654541400000|2022-06-06 18:50:00|11859.7|11856.9|11868.6|11865.8|11870|11867.2|11854.7|11851.9|254
1654541700000|2022-06-06 18:55:00|11868.4|11865.6|11863.7|11860.9|11874|11871.2|11861|11858.2|362
1654542000000|2022-06-06 19:00:00|11863.6|11860.8|11870.8|11866.8|11873.7|11869.9|11863.2|11859.7|221
1654542300000|2022-06-06 19:05:00|11870.7|11866.7|11869.7|11866.9|11872.7|11869.8|11863.7|11860.9|166
1654542600000|2022-06-06 19:10:00|11869.5|11866.7|11872.6|11869.8|11877.6|11874.7|11869.5|11865.9|156
1654542900000|2022-06-06 19:15:00|11873.5|11870.7|11874.8|11872|11881.1|11878.3|11871.5|11867.7|174
1654543200000|2022-06-06 19:20:00|11874.6|11871.8|11873.7|11870.9|11882.1|11879.3|11863.6|11860.8|331
1654543500000|2022-06-06 19:25:00|11873.6|11870.8|11871.6|11868.8|11878.7|11873|11866.1|11863.3|79
1654543800000|2022-06-06 19:30:00|11871.3|11868.5|11859.5|11856.7|11871.3|11868.5|11858.5|11855.6|107
1654544100000|2022-06-06 19:35:00|11859.4|11856.6|11865|11862.2|11865.1|11862.2|11857.4|11854.6|149
1654544400000|2022-06-06 19:40:00|11864.6|11861.8|11867.6|11864.8|11872|11869.2|11862.5|11859.7|51
1654544700000|2022-06-06 19:45:00|11867.5|11864.7|11863.3|11860.5|11868.6|11865.8|11861.3|11858.1|52
1654545000000|2022-06-06 19:50:00|11862.4|11859.6|11853.4|11850.6|11867.9|11865.1|11853.4|11850.4|154
1654545300000|2022-06-06 19:55:00|11853.3|11850.5|11873.3|11870.5|11876.6|11870.5|11838.4|11833.9|417
1654545600000|2022-06-06 20:00:00|11874|11871.2|11882.7|11879.9|11884.6|11881.8|11869.6|11866.8|141
1654545900000|2022-06-06 20:05:00|11882.2|11879.4|11910.5|11907.7|11911.4|11907.7|11882.2|11879.4|125
1654546200000|2022-06-06 20:10:00|11910.3|11907.5|11913.4|11910.6|11913.4|11910.6|11900.3|11895.8|101
1654546500000|2022-06-06 20:15:00|11912.4|11909.6|11918.5|11915.7|11923|11919.7|11908.4|11905.2|90
1654546800000|2022-06-06 20:20:00|11918.8|11914.8|11909.2|11906.4|11918.8|11915|11908.2|11904.6|108
1654547100000|2022-06-06 20:25:00|11908.5|11904.5|11923.4|11919.4|11923.9|11920.5|11905.2|11898.8|57
1654547400000|2022-06-06 20:30:00|11922.6|11918.6|11933.3|11929.3|11935.8|11933|11918.3|11915.3|146
1654547700000|2022-06-06 20:35:00|11933.5|11929.5|11924.2|11921.4|11934.8|11929.6|11924.2|11918.9|94
1654548000000|2022-06-06 20:40:00|11923.4|11919.4|11923|11920.2|11925.9|11921.8|11916.6|11913.8|63
1654548300000|2022-06-06 20:45:00|11923.1|11920.3|11951.1|11947.1|11954.6|11950|11919.2|11915.2|225
1654548600000|2022-06-06 20:50:00|11951.8|11947.8|11964.4|11960.4|11970.3|11966.6|11948.7|11943.6|377
1654548900000|2022-06-06 20:55:00|11964.2|11960.2|11965.2|11962.4|11973.7|11970.3|11963.1|11957.5|312
1654549200000|2022-06-06 21:00:00|11966.2|11962.2|11962.2|11954.2|11967.8|11962.2|11952.3|11944.3|5
1654549500000|2022-06-06 21:05:00|11958.9|11950.9|11952.4|11944.4|11963.7|11955.7|11951.8|11943.8|1
1654549800000|2022-06-06 21:10:00|11944.2|11936.2|11942.6|11934.6|11944.2|11937.1|11940.4|11934.6|19
1654550100000|2022-06-06 21:15:00|11932.6|11924.6|11928.1|11924.1|11932.6|11926.5|11928.1|11921.6|21
1654550400000|2022-06-06 21:20:00|11932.7|11924.7|11933|11930.2|11934.3|11930.4|11930.8|11924.7|2
1654550700000|2022-06-06 21:25:00|11932.9|11930.1|11933.4|11930.6|11933.4|11930.6|11932.9|11930.1|0
1654551000000|2022-06-06 21:30:00|11933.6|11930.8|11933.5|11930.7|11933.6|11930.8|11933.5|11930.7|4
1654551300000|2022-06-06 21:35:00|||||||||7
1654551600000|2022-06-06 21:40:00|11933.3|11925.5|11932.4|11924.4|11933.3|11925.5|11932.4|11924.4|2
1654551900000|2022-06-06 21:45:00|11932|11924|11926.7|11923.9|11932.1|11925|11926.3|11922.9|30
1654552200000|2022-06-06 21:50:00|11926.8|11924|11928.9|11926.1|11932.7|11926.1|11924.6|11921.8|40
1654552500000|2022-06-06 21:55:00|11929.3|11926.5|11933.4|11930.6|11934.8|11930.6|11929.3|11926.4|112
1654560000000|2022-06-07 00:00:00|11925.1|11917.1|11887|11884.2|11931.6|11925.8|11880|11877.2|476
1654560300000|2022-06-07 00:05:00|11886.8|11884|11874.8|11870.8|11891.5|11887.9|11863.8|11859.2|100
1654560600000|2022-06-07 00:10:00|11872.9|11868.9|11876.6|11873.8|11880.7|11877.8|11868.4|11863.7|84
1654560900000|2022-06-07 00:15:00|11876.8|11874|11894.3|11890.3|11895.2|11892.4|11875.9|11873|72
1654561200000|2022-06-07 00:20:00|11894.6|11890.6|11892.4|11888.4|11900.2|11896.6|11891.4|11885.9|35
1654561500000|2022-06-07 00:25:00|11892.5|11888.5|11898.3|11895.5|11899.2|11895.5|11890.6|11885|42
1654561800000|2022-06-07 00:30:00|11898.4|11895.6|11899.1|11896.3|11907.5|11904.5|11897.8|11895|76
1654562100000|2022-06-07 00:35:00|11899.2|11896.4|11901.2|11897.2|11904.6|11899.7|11898|11893.7|44
1654562400000|2022-06-07 00:40:00|11899.7|11895.7|11904.2|11900.2|11906.4|11903.3|11897.9|11895|13
1654562700000|2022-06-07 00:45:00|11903.2|11899.2|11904.9|11902.1|11906.1|11902.4|11900|11897.1|6
1654563000000|2022-06-07 00:50:00|11905.9|11903.1|11898.9|11896.1|11908|11904.1|11897.9|11894.8|18
1654563300000|2022-06-07 00:55:00|11899.4|11896.6|11901.6|11898.8|11906.8|11903|11899.4|11896.6|54
1654563600000|2022-06-07 01:00:00|11901.2|11898.4|11915.8|11913|11917|11913|11897.1|11894.3|255
1654563900000|2022-06-07 01:05:00|11916|11912|11947|11944.2|11947.6|11944.6|11910.4|11905.1|162
1654564200000|2022-06-07 01:10:00|11947.5|11944.7|11944.3|11941.5|11949.3|11945.8|11932.4|11928.4|199
1654564500000|2022-06-07 01:15:00|11944.2|11941.4|11944.7|11941.9|11952.9|11948.4|11936.8|11934|114
1654564800000|2022-06-07 01:20:00|11945|11942.2|11938.4|11934.4|11951.3|11948.1|11933.8|11928.2|269
1654565100000|2022-06-07 01:25:00|11938.2|11934.2|11945.8|11943|11948.8|11945.9|11922.4|11919.4|136
1654565400000|2022-06-07 01:30:00|11946.8|11942.8|11970.5|11967.7|11974.5|11971.7|11942.7|11939.1|318
1654565700000|2022-06-07 01:35:00|11971.5|11968.7|11975.2|11972.4|11981|11978.2|11968.5|11965.5|304
1654566000000|2022-06-07 01:40:00|11975.6|11972.8|11976.8|11974|11978.6|11974.8|11961.9|11959.1|193
1654566300000|2022-06-07 01:45:00|11977.9|11973.9|11979.9|11977.1|11981.4|11978.6|11972.1|11968.7|136
1654566600000|2022-06-07 01:50:00|11980|11977.2|11966.8|11964|11980.4|11977.6|11966.7|11962.9|54
1654566900000|2022-06-07 01:55:00|11966.7|11963.9|11966.7|11963.9|11973.2|11970.4|11961.4|11957.8|79
1654567200000|2022-06-07 02:00:00|11967.9|11964.9|11974.9|11972.1|11980.3|11977.5|11965.5|11961.8|130
1654567500000|2022-06-07 02:05:00|11975.5|11972.7|11973.9|11971.1|11976.9|11973.8|11968.4|11965.6|29
1654567800000|2022-06-07 02:10:00|11973.7|11970.9|11965.8|11963|11974.7|11971.9|11957.9|11954.1|41
1654568100000|2022-06-07 02:15:00|11965.9|11961.9|11969.5|11965.5|11969.5|11965.7|11963.8|11960.8|12
1654568400000|2022-06-07 02:20:00|11970.4|11966.4|11963.9|11961.1|11972.3|11967.9|11963.9|11961.1|8
1654568700000|2022-06-07 02:25:00|11963.8|11961|11961|11957|11964.3|11961.5|11959.8|11956.9|13
1654569000000|2022-06-07 02:30:00|11960.8|11958|11959|11956.2|11961.3|11958.5|11954.7|11951.6|107
1654569300000|2022-06-07 02:35:00|11959.5|11956.7|11969.5|11966.7|11971.4|11968.6|11958.3|11955.2|89
1654569600000|2022-06-07 02:40:00|11969|11966.2|11964.9|11962.1|11969.7|11966.9|11964.9|11961.2|87
1654569900000|2022-06-07 02:45:00|11965.2|11961.2|11974|11971.2|11976|11973.1|11960.9|11957.9|192
1654570200000|2022-06-07 02:50:00|11973.4|11970.6|11970.9|11968.1|11975.9|11973.1|11966.7|11963.9|111
1654570500000|2022-06-07 02:55:00|11969.7|11966.9|11952.7|11949.9|11969.8|11966.9|11950.4|11947.6|79
1654570800000|2022-06-07 03:00:00|11952.6|11949.8|11935.8|11931.8|11953|11949.8|11934.6|11931.1|86
1654571100000|2022-06-07 03:05:00|11934.6|11931.2|11947|11943|11952.1|11947.9|11933.6|11930.7|95
1654571400000|2022-06-07 03:10:00|11946.8|11942.8|11944.4|11940.4|11952.1|11947.1|11942.8|11937.5|117
1654571700000|2022-06-07 03:15:00|11944|11940|11955.7|11951.7|11959.6|11956.8|11944|11940|81
1654572000000|2022-06-07 03:20:00|11956|11952|11958.3|11955.5|11960.9|11957.1|11953.5|11948.9|136
1654572300000|2022-06-07 03:25:00|11959.2|11955.2|11965.2|11962.4|11970.2|11966.9|11957.4|11954.3|181
1654572600000|2022-06-07 03:30:00|11966.2|11962.2|11965.2|11961.2|11970.3|11967.5|11965.2|11961.2|50
1654572900000|2022-06-07 03:35:00|11965.7|11962.4|11967.3|11963.3|11968.3|11965.4|11963.5|11960.7|14
1654573200000|2022-06-07 03:40:00|11967.1|11963.1|11969|11966.2|11969.2|11966.2|11962.8|11959.4|21
1654573500000|2022-06-07 03:45:00|11969.5|11966.7|11967.2|11964.4|11970.7|11967.9|11965.1|11961.5|108
1654573800000|2022-06-07 03:50:00|11967.4|11964.6|11962.4|11958.4|11969.5|11965.7|11956.9|11954.1|46
1654574100000|2022-06-07 03:55:00|11962.6|11958.6|11957.4|11953.4|11967|11963.5|11956.1|11952.3|36
1654574400000|2022-06-07 04:00:00|11957.3|11954.5|11955.2|11952.4|11957.7|11954.9|11952.3|11949.3|23
1654574700000|2022-06-07 04:05:00|11955.3|11952.5|11954.5|11950.5|11956.2|11952.8|11952.3|11946.9|32
1654575000000|2022-06-07 04:10:00|11953.5|11950.7|11955.1|11952.3|11961.7|11957.4|11952.3|11949.2|45
1654575300000|2022-06-07 04:15:00|11955|11952.2|11952.2|11948.2|11958.2|11955.1|11950.1|11947.2|14
1654575600000|2022-06-07 04:20:00|11951.9|11949.1|11954.8|11952|11956.5|11952.1|11948.2|11944.2|38
1654575900000|2022-06-07 04:25:00|11955|11951|11961.9|11959.1|11962.8|11959.1|11953.4|11950|17
1654576200000|2022-06-07 04:30:00|11961.4|11958.6|11958.8|11956|11967.1|11964.2|11958.8|11954.5|83
1654576500000|2022-06-07 04:35:00|11959.1|11955.1|11962|11958|11968.8|11965|11958.8|11955.1|33
1654576800000|2022-06-07 04:40:00|11961.1|11958.3|11960.8|11958|11964.4|11959.3|11959.4|11955.4|17
1654577100000|2022-06-07 04:45:00|11960.1|11957.3|11958.9|11956.1|11963.9|11959|11957.9|11954|123
1654577400000|2022-06-07 04:50:00|11958.5|11955.7|11960.9|11958.1|11963.7|11959.9|11958.4|11955.6|25
1654577700000|2022-06-07 04:55:00|11961.2|11958.4|11953.8|11951|11963|11959.4|11953.8|11949.9|42
1654578000000|2022-06-07 05:00:00|11954.6|11951.8|11957.8|11955|11960.9|11957.9|11954.6|11951.8|38
1654578300000|2022-06-07 05:05:00|11957.7|11954.9|11953.5|11950.7|11957.7|11954.9|11949.2|11945.4|57
1654578600000|2022-06-07 05:10:00|11951.9|11947.9|11946.7|11943.9|11952.9|11949.8|11945.2|11941.7|58
1654578900000|2022-06-07 05:15:00|11947|11943|11949.8|11945.8|11951.7|11947.9|11945.7|11942.8|12
1654579200000|2022-06-07 05:20:00|11948.1|11945.3|11946.7|11943.9|11950.8|11947|11945.7|11942.6|26
1654579500000|2022-06-07 05:25:00|11946.5|11943.7|11940.5|11937.7|11947.8|11943.9|11937.2|11933.8|108
1654579800000|2022-06-07 05:30:00|11940.4|11937.6|11956.3|11953.5|11960.2|11955.7|11936.8|11933.8|208
1654580100000|2022-06-07 05:35:00|11955.5|11952.7|11954.5|11951.7|11965.4|11961.7|11950.5|11947.6|114
1654580400000|2022-06-07 05:40:00|11954.6|11950.6|11961.3|11958.5|11970.9|11968.1|11953.5|11950.6|131
1654580700000|2022-06-07 05:45:00|11961.4|11958.6|11958.6|11954.6|11966.7|11962.8|11958|11954.6|75
1654581000000|2022-06-07 05:50:00|11957.7|11954.9|11949.4|11946.6|11959.4|11954.9|11944.9|11942|240
1654581300000|2022-06-07 05:55:00|11949.1|11946.3|11909.8|11907|11952.3|11948.6|11908.9|11905.1|216
1654581600000|2022-06-07 06:00:00|11907.9|11905.1|11899.8|11895.8|11918.2|11911.8|11892.9|11890|376
1654581900000|2022-06-07 06:05:00|11900|11896|11918.7|11915.9|11924.9|11922|11900|11896|314
1654582200000|2022-06-07 06:10:00|11918.8|11916|11924.8|11922|11925.8|11922|11913.1|11909.4|114
1654582500000|2022-06-07 06:15:00|11925.1|11922.3|11933|11929|11939.9|11936.9|11922.8|11920|358
1654582800000|2022-06-07 06:20:00|11932.9|11928.9|11945|11941|11954|11950.2|11931.8|11928|179
1654583100000|2022-06-07 06:25:00|11944.8|11940.8|11949.7|11946.9|11956.2|11952.1|11939.7|11936.9|125
1654583400000|2022-06-07 06:30:00|11950.7|11946.7|11957.8|11953.8|11959.3|11954.9|11945.7|11942.8|100
1654583700000|2022-06-07 06:35:00|11956.7|11953.9|11975.6|11972.8|11975.6|11972.8|11956.7|11951.3|274
1654584000000|2022-06-07 06:40:00|11975.2|11972.4|11972.3|11968.3|11978.7|11975.9|11968.4|11965.3|315
1654584300000|2022-06-07 06:45:00|11971.4|11968.6|11972.8|11970|11977.3|11974.5|11966|11963.2|124
1654584600000|2022-06-07 06:50:00|11973.2|11970.4|11958.1|11955.3|11974.3|11970.7|11957.4|11954.6|228
1654584900000|2022-06-07 06:55:00|11957|11954.2|11974.5|11970.5|11978.9|11975.1|11953.2|11950.4|570
1654585200000|2022-06-07 07:00:00|11974.8|11970.8|11956|11953.2|11982.3|11978.1|11949.7|11946.6|494
1654585500000|2022-06-07 07:05:00|11955.5|11952.7|11958.6|11955.8|11968.5|11965.6|11951.7|11948.6|293
1654585800000|2022-06-07 07:10:00|11958.5|11955.7|11934.3|11931.5|11964.8|11962|11933.3|11930.4|676
1654586100000|2022-06-07 07:15:00|11935|11932.2|11926.8|11924|11940.9|11938|11920.5|11917.7|572
1654586400000|2022-06-07 07:20:00|11926.1|11923.3|11934.2|11931.4|11936.7|11933.9|11919.8|11917|517
1654586700000|2022-06-07 07:25:00|11933.9|11931.1|11955.5|11952.7|11956.6|11953.8|11928.5|11925.7|384
1654587000000|2022-06-07 07:30:00|11955.6|11951.6|11935.4|11932.6|11955.6|11952.5|11923.6|11920.5|865
1654587300000|2022-06-07 07:35:00|11935.3|11932.5|11930|11927.2|11944.5|11940.8|11926.5|11923.7|644
1654587600000|2022-06-07 07:40:00|11929.8|11927|11922.3|11919.5|11935.7|11932.9|11916.4|11913.6|435
1654587900000|2022-06-07 07:45:00|11921.9|11919.1|11931.2|11928.4|11941.7|11938.9|11920.8|11918|385
1654588200000|2022-06-07 07:50:00|11931.3|11928.5|11943.2|11940.4|11948.3|11944.4|11921.5|11918.7|407
1654588500000|2022-06-07 07:55:00|11943.7|11940.9|11940.9|11938.1|11946.2|11943.4|11930.4|11927.6|353
1654588800000|2022-06-07 08:00:00|11941|11938.2|11957.5|11954.7|11968.9|11966.1|11941|11938.2|1454
1654589100000|2022-06-07 08:05:00|11957.1|11954.3|11943.3|11940.5|11967|11963.7|11935.5|11932.5|1070
1654589400000|2022-06-07 08:10:00|11943.4|11940.6|11940.4|11937.6|11954.1|11951.3|11937.5|11934.7|827
1654589700000|2022-06-07 08:15:00|11936.1|11933.3|11936.8|11934|11947.6|11944.8|11930.1|11927.3|1218
1654590000000|2022-06-07 08:20:00|11937.8|11935|11940.7|11937.9|11944.7|11941.9|11920.2|11917.4|2088
1654590300000|2022-06-07 08:25:00|11940.3|11937.5|11913.1|11910.3|11948.2|11945.1|11910.1|11907.3|4668
1654590600000|2022-06-07 08:30:00|11913.2|11910.4|11921.7|11918.9|11927.5|11924.6|11907.1|11903.8|3406
1654590900000|2022-06-07 08:35:00|11922|11919.2|11914.4|11911.6|11924.1|11921.3|11912|11909.2|772
1654591200000|2022-06-07 08:40:00|11914|11911.2|11917.4|11913.4|11920.6|11917.8|11890.8|11888|1826
1654591500000|2022-06-07 08:45:00|11917.2|11914.4|11892.9|11890.1|11922.3|11917.7|11891.4|11888.6|1261
1654591800000|2022-06-07 08:50:00|11892.8|11890|11899.1|11896.3|11904.2|11901|11890.9|11888.1|1093
1654592100000|2022-06-07 08:55:00|11899.2|11896.4|11877.4|11874.6|11899.7|11896.9|11870.9|11868.1|804
1654592400000|2022-06-07 09:00:00|11879|11875|11872.5|11869.7|11889.3|11886.5|11861.4|11858.6|1267
1654592700000|2022-06-07 09:05:00|11872.6|11869.8|11847.1|11844.3|11874.3|11871.5|11836.1|11833.3|2526
1654593000000|2022-06-07 09:10:00|11848.2|11845.4|11824.4|11821.6|11853.4|11850.6|11816.5|11813.7|1400
1654593300000|2022-06-07 09:15:00|11824|11821.2|11825.1|11822.3|11828.2|11825.4|11799.1|11796.3|1319
1654593600000|2022-06-07 09:20:00|11824.8|11822|11844.8|11842|11844.8|11842|11815|11811.1|1047
1654593900000|2022-06-07 09:25:00|11845.1|11842.3|11855.2|11852.4|11861.5|11858.7|11843.5|11840.2|915
1654594200000|2022-06-07 09:30:00|11854.4|11851.6|11854.5|11851.7|11861.2|11858.3|11842.6|11839.8|1060
1654594500000|2022-06-07 09:35:00|11854.9|11852.1|11845.6|11842.8|11860.7|11857.9|11845.6|11842.8|281
1654594800000|2022-06-07 09:40:00|11845.5|11842.7|11845.7|11842.9|11849|11846.2|11837.5|11834.1|145
1654595100000|2022-06-07 09:45:00|11845.9|11843.1|11848.8|11846|11851.3|11848.5|11839.9|11837.1|395
1654595400000|2022-06-07 09:50:00|11848.6|11845.8|11854.3|11851.5|11854.6|11851.7|11840.8|11837.6|636
1654595700000|2022-06-07 09:55:00|11854.5|11851.7|11847.6|11844.8|11859.3|11856.5|11841.1|11838.3|458
1654596000000|2022-06-07 10:00:00|11846.1|11843.3|11847.8|11845|11850.1|11847.3|11829|11826.1|898
1654596300000|2022-06-07 10:05:00|11849.1|11845.1|11840.7|11837.9|11854.2|11851.4|11836.4|11833.6|1045
1654596600000|2022-06-07 10:10:00|11840.8|11838|11855.5|11852.7|11858.5|11855.7|11840.4|11837.6|631
1654596900000|2022-06-07 10:15:00|11855.1|11852.3|11861.8|11859|11864.1|11861.3|11850.5|11847.7|522
1654597200000|2022-06-07 10:20:00|11861.5|11858.7|11860.2|11857.4|11867.5|11864.7|11852.2|11849.4|352
1654597500000|2022-06-07 10:25:00|11860.9|11858.1|11861.4|11858.6|11864.4|11861.6|11852.6|11849.7|695
1654597800000|2022-06-07 10:30:00|11860.6|11857.8|11859.4|11856.6|11860.6|11857.8|11842.7|11839.9|651
1654598100000|2022-06-07 10:35:00|11861.2|11858.4|11872.9|11870.1|11874.9|11872.1|11859.4|11856.6|429
1654598400000|2022-06-07 10:40:00|11873.2|11870.4|11866.2|11863.4|11877.1|11874.3|11865.3|11862.5|535
1654598700000|2022-06-07 10:45:00|11866.7|11863.9|11867.7|11864.9|11872.2|11869.4|11863.3|11860.1|345
1654599000000|2022-06-07 10:50:00|11868.2|11865.4|11863.7|11860.9|11870.3|11867.5|11862.3|11859.5|530
1654599300000|2022-06-07 10:55:00|11863.3|11860.5|11862.2|11859.4|11877|11874.2|11855.4|11852.4|694
1654599600000|2022-06-07 11:00:00|11863.9|11859.9|11855.4|11852.6|11876.5|11873.7|11853.9|11851.1|774
1654599900000|2022-06-07 11:05:00|11855.1|11852.3|11818.3|11815.5|11856.1|11853.3|11816.2|11813.4|1334
1654600200000|2022-06-07 11:10:00|11818|11815.2|11821.3|11818.5|11822.2|11819.4|11800.7|11797.9|1213
1654600500000|2022-06-07 11:15:00|11823.3|11820.5|11831.8|11827.8|11831.8|11828.9|11814|11811.2|923
1654600800000|2022-06-07 11:20:00|11830.7|11827.9|11845.2|11842.4|11849.8|11847|11830.7|11826.9|406
1654601100000|2022-06-07 11:25:00|11844.2|11841.4|11838.2|11835.4|11844.5|11841.4|11834.4|11831.5|320
1654601400000|2022-06-07 11:30:00|11838.6|11835.8|11815|11812.2|11839.2|11836.4|11813|11810.1|965
1654601700000|2022-06-07 11:35:00|11814.8|11812|11839.5|11836.7|11839.8|11836.8|11809.2|11806.3|910
1654602000000|2022-06-07 11:40:00|11839.6|11836.8|11855.7|11851.7|11856.9|11854.1|11837.7|11834.9|498
1654602300000|2022-06-07 11:45:00|11855.4|11852.6|11844.8|11842|11861.4|11858.6|11840.3|11837.5|542
1654602600000|2022-06-07 11:50:00|11845|11842.2|11848.7|11845.9|11849.5|11846.7|11840.7|11837.9|513
1654602900000|2022-06-07 11:55:00|11848.3|11845.5|11850.6|11847.8|11851.6|11848.8|11844.1|11841.3|469
1654603200000|2022-06-07 12:00:00|11850.7|11846.7|11844.7|11841.9|11860.3|11857.5|11841.9|11839.1|580
1654603500000|2022-06-07 12:05:00|11844.6|11841.8|11842.2|11839.4|11853.6|11850.8|11838.1|11835.3|218
1654603800000|2022-06-07 12:10:00|11839.7|11836.9|11840.8|11838|11848.7|11845.8|11839.7|11836.9|529
1654604100000|2022-06-07 12:15:00|11840.7|11837.9|11826.6|11823.8|11843.7|11840.8|11823|11819.9|1071
1654604400000|2022-06-07 12:20:00|11827|11824.2|11847.1|11844.3|11852.3|11849.5|11826.3|11823.5|941
1654604700000|2022-06-07 12:25:00|11846.4|11843.6|11866.2|11863.4|11874.3|11870.5|11845.7|11842.9|1428
1654605000000|2022-06-07 12:30:00|11866.4|11862.4|11864.7|11861.9|11869.4|11866.6|11853.2|11850.4|611
1654605300000|2022-06-07 12:35:00|11864.8|11862|11853.6|11850.8|11869.1|11866.2|11853.6|11850.8|467
1654605600000|2022-06-07 12:40:00|11853.4|11850.6|11858.4|11855.6|11867.3|11864.5|11847.1|11844.3|248
1654605900000|2022-06-07 12:45:00|11857.3|11854.5|11857.7|11854.9|11869.2|11866.2|11854.5|11850.8|568
1654606200000|2022-06-07 12:50:00|11857.5|11854.7|11866.1|11863.3|11871.1|11868.3|11857.5|11854.7|392
1654606500000|2022-06-07 12:55:00|11866.2|11863.4|11881.9|11879.1|11885.5|11882.7|11862.3|11859.5|1080
1654606800000|2022-06-07 13:00:00|11885.9|11877.9|11881.7|11878.9|11909.6|11906.8|11853.9|11849.6|2953
1654607100000|2022-06-07 13:05:00|11881.9|11879.1|11848.5|11845.7|11882.6|11879.8|11840.4|11835.7|801
1654607400000|2022-06-07 13:10:00|11848.2|11845.4|11854|11851.2|11858|11855.2|11837.3|11834.5|1176
1654607700000|2022-06-07 13:15:00|11853.8|11851|11839.8|11837|11855.8|11852|11824.4|11820.8|3131
1654608000000|2022-06-07 13:20:00|11839.4|11836.6|11842.8|11840|11852.3|11849.5|11834.9|11832.1|1198
1654608300000|2022-06-07 13:25:00|11843.8|11841|11874.6|11871.8|11882.5|11879.6|11834.9|11832.1|1301
1654608600000|2022-06-07 13:30:00|11875.5|11871.5|11883.4|11880.6|11887.9|11885.1|11853.9|11851.1|1645
1654608900000|2022-06-07 13:35:00|11883.3|11880.5|11877.4|11874.6|11885.4|11882.6|11869.4|11866.2|1110
1654609200000|2022-06-07 13:40:00|11878.3|11874.3|11899.9|11897.1|11901.6|11898.8|11868.7|11865.9|1432
1654609500000|2022-06-07 13:45:00|11900.4|11897.6|11962.5|11959.7|11969.4|11966.6|11898.9|11896.1|4429
1654609800000|2022-06-07 13:50:00|11962.6|11959.8|12005.2|12002.4|12033.7|12030.9|11947.8|11944.7|5221
1654610100000|2022-06-07 13:55:00|12005.3|12002.5|12002.4|11999.6|12019.1|12016.3|12000.4|11997.4|2571
1654610400000|2022-06-07 14:00:00|12002.3|11999.5|12003.5|12000.7|12019|12016.2|11982.1|11979.3|3364
1654610700000|2022-06-07 14:05:00|12003.7|12000.9|12011.4|12008.6|12020.4|12017.6|12003.7|12000.9|2310
1654611000000|2022-06-07 14:10:00|12011.9|12009.1|12002.7|11999.9|12012.2|12009.4|11991.1|11987.4|2309
1654611300000|2022-06-07 14:15:00|12002.8|12000|12004.4|12001.6|12008.2|12005.4|11994.4|11991.6|1722
1654611600000|2022-06-07 14:20:00|12004.8|12002|12039.6|12036.8|12049.9|12047.1|12004.7|12001.9|3074
1654611900000|2022-06-07 14:25:00|12039.4|12036.6|12004.5|12001.7|12040.4|12037.6|12003.8|12001|2467
1654612200000|2022-06-07 14:30:00|12005.3|12002.5|12028.1|12025.3|12032.9|12030.1|12002|11999.2|1511
1654612500000|2022-06-07 14:35:00|12027.4|12024.6|12018|12015.2|12044.7|12041.3|12013.5|12010.7|1369
1654612800000|2022-06-07 14:40:00|12017.8|12015|12034.5|12031.7|12038.9|12036.1|12011.3|12008.5|1049
1654613100000|2022-06-07 14:45:00|12034.2|12031.4|12031.4|12028.6|12040.5|12037.7|12026.6|12023.8|2013
1654613400000|2022-06-07 14:50:00|12030.1|12027.3|12009.3|12006.5|12034.1|12031.3|11996.7|11993.9|1774
1654613700000|2022-06-07 14:55:00|12008.6|12005.8|11968.1|11965.3|12009.3|12006.5|11960|11957.2|2279
1654614000000|2022-06-07 15:00:00|11969|11965|11967.2|11964.4|11988.5|11985.6|11966.5|11963.7|1730
1654614300000|2022-06-07 15:05:00|11967.5|11964.7|11945.2|11942.4|11970.7|11967.9|11926.2|11922.5|3355
1654614600000|2022-06-07 15:10:00|11944.7|11941.9|11968.7|11965.9|11981.3|11977.2|11938.7|11935.9|2915
1654614900000|2022-06-07 15:15:00|11968|11965.2|11967.4|11964.6|11973.4|11970.6|11956.9|11954.1|1937
1654615200000|2022-06-07 15:20:00|11967.7|11964.9|11962|11959.2|11978.9|11975.2|11952|11949.1|2539
1654615500000|2022-06-07 15:25:00|11961.7|11958.9|11961.2|11958.4|11974|11971.2|11943.8|11939.9|5809
1654615800000|2022-06-07 15:30:00|11961.5|11958.7|11944.8|11942|11970.2|11967.4|11939.1|11935|4840
1654616100000|2022-06-07 15:35:00|11944.9|11942.1|11955.7|11952.9|11959|11955.6|11931.1|11928.3|1590
1654616400000|2022-06-07 15:40:00|11956|11953.2|11972.9|11970.1|11975.9|11973.1|11951.9|11949.1|996
1654616700000|2022-06-07 15:45:00|11972.5|11969.7|11996.1|11993.3|12016.3|12013.5|11970.1|11967.3|2868
1654617000000|2022-06-07 15:50:00|11996|11993.2|11990.5|11987.7|11997.9|11994.9|11976.8|11974|1666
1654617300000|2022-06-07 15:55:00|11991.2|11988.4|11995.9|11993.1|12004.3|12001.5|11983|11980.2|1332
1654617600000|2022-06-07 16:00:00|11996|11993.2|11975.5|11972.7|12002.5|11999.7|11969.2|11966.4|1320
1654617900000|2022-06-07 16:05:00|11975|11972.2|11970.8|11968|11978.8|11975.4|11960.3|11957.2|596
1654618200000|2022-06-07 16:10:00|11970.7|11967.9|11974.5|11971.7|11981.6|11978.6|11958.8|11956|894
1654618500000|2022-06-07 16:15:00|11974.7|11971.9|11962.5|11959.7|11975.2|11972.4|11938.9|11936|851
1654618800000|2022-06-07 16:20:00|11961.9|11959.1|11966.5|11963.7|11967.2|11964.4|11954.6|11951.6|579
1654619100000|2022-06-07 16:25:00|11966.7|11962.7|11966.7|11963.9|11978.1|11975.2|11964.1|11960.6|391
1654619400000|2022-06-07 16:30:00|11966.6|11963.8|11965|11962.2|11968.4|11965.6|11958.9|11956.1|542
1654619700000|2022-06-07 16:35:00|11965.1|11962.3|11956.3|11953.5|11976.7|11973.8|11949.8|11947|1005
1654620000000|2022-06-07 16:40:00|11956|11953.2|11964.4|11961.6|11966.7|11963.9|11945.5|11942.7|664
1654620300000|2022-06-07 16:45:00|11964.7|11961.9|11952.9|11950.1|11971.3|11967.6|11950.9|11948.1|761
1654620600000|2022-06-07 16:50:00|11953|11949|11963.6|11960.8|11964.6|11961.8|11944.1|11941.3|989
1654620900000|2022-06-07 16:55:00|11963.8|11961|11987.3|11984.5|11989|11986.2|11963.5|11959.9|1158
1654621200000|2022-06-07 17:00:00|11986.4|11983.6|11904.4|11901.6|11991.4|11988.6|11902.4|11899.6|1855
1654621500000|2022-06-07 17:05:00|11904|11901.2|11884.4|11880.4|11911.4|11908.6|11867.3|11864.4|3177
1654621800000|2022-06-07 17:10:00|11883.3|11880.5|11829.1|11826.3|11889.4|11883.5|11790.4|11786.7|3170
1654622100000|2022-06-07 17:15:00|11830.5|11827.7|11838.9|11836.1|11846|11843.2|11810.9|11807.3|1885
1654622400000|2022-06-07 17:20:00|11838.8|11836|11854.8|11852|11862.3|11859.5|11820.8|11818|1520
1654622700000|2022-06-07 17:25:00|11855.8|11853|11853.6|11850.8|11865.7|11862.6|11850.2|11846.8|1045
1654623000000|2022-06-07 17:30:00|11854.7|11850.7|11850.8|11848|11858.4|11855.6|11828.9|11826.1|1665
1654623300000|2022-06-07 17:35:00|11851.3|11848.5|11865.6|11862.8|11876.4|11873.6|11844.4|11841.6|1499
1654623600000|2022-06-07 17:40:00|11866.4|11863.6|11899|11896.2|11905.5|11902.7|11864.8|11861.9|1611
1654623900000|2022-06-07 17:45:00|11898.7|11895.9|11893.9|11891.1|11903.6|11899.8|11881.9|11879.1|1098
1654624200000|2022-06-07 17:50:00|11893.2|11890.4|11877.9|11875.1|11894.9|11892.1|11872.2|11869.4|552
1654624500000|2022-06-07 17:55:00|11878|11875.2|11886.7|11883.9|11904.7|11901.6|11876.9|11874.1|921
1654624800000|2022-06-07 18:00:00|11886.5|11883.7|11873.8|11871|11891.4|11888.6|11872.3|11869.4|1157
1654625100000|2022-06-07 18:05:00|11873.7|11870.9|11896.6|11893.8|11903.8|11901|11873.7|11870.6|1328
1654625400000|2022-06-07 18:10:00|11896.9|11894.1|11924.6|11921.8|11927.1|11924.3|11890.7|11887.8|3782
1654625700000|2022-06-07 18:15:00|11925.1|11922.3|11972.7|11969.9|11977.8|11974.9|11924.2|11921.4|3288
1654626000000|2022-06-07 18:20:00|11971|11968.2|11962.5|11959.7|11982.7|11979.9|11947.5|11944.7|2209
1654626300000|2022-06-07 18:25:00|11962.2|11959.4|11997.3|11994.5|12001.6|11998.6|11960.5|11957.6|13342
1654626600000|2022-06-07 18:30:00|11997.6|11994.8|12009.8|12007|12017.7|12014.9|11982|11979|2096
1654626900000|2022-06-07 18:35:00|12009.9|12005.9|12034.8|12032|12050.1|12047.3|12009.8|12005.9|2478
1654627200000|2022-06-07 18:40:00|12034.7|12031.9|12033.8|12031|12041.8|12038|12026|12022.9|525
1654627500000|2022-06-07 18:45:00|12031.1|12028.3|12042.9|12040.1|12046.7|12043.5|12029.8|12026.6|688
1654627800000|2022-06-07 18:50:00|12042.8|12040|12037.4|12034.6|12054.3|12050.7|12033.4|12030.6|581
1654628100000|2022-06-07 18:55:00|12036.4|12033.6|12047.4|12044.6|12047.6|12044.8|12029.7|12026.9|338
1654628400000|2022-06-07 19:00:00|12047.3|12044.5|12052.1|12049.3|12056.6|12053.8|12046.3|12043.5|771
1654628700000|2022-06-07 19:05:00|12052.8|12050|12058.2|12055.4|12065.6|12062.8|12047.1|12044.2|486
1654629000000|2022-06-07 19:10:00|12058.1|12055.3|12053.2|12050.4|12061.1|12058.3|12049.5|12046.4|155
1654629300000|2022-06-07 19:15:00|12053.7|12050.9|12060.3|12057.5|12064.3|12060.7|12050.3|12047.5|341
1654629600000|2022-06-07 19:20:00|12060.2|12057.4|12052.8|12050|12062.7|12059.9|12049.5|12046.7|194
1654629900000|2022-06-07 19:25:00|12054|12051.2|12044.1|12041.3|12054.9|12052|12042|12039.2|177
1654630200000|2022-06-07 19:30:00|12043.9|12041.1|12038.9|12036.1|12046.8|12044|12035.9|12031.9|168
1654630500000|2022-06-07 19:35:00|12039.2|12035.2|12038.9|12036.1|12042.9|12039.1|12030.9|12028.1|343
1654630800000|2022-06-07 19:40:00|12039.4|12036.6|12033.5|12030.7|12043.4|12040.6|12025.3|12021.4|597
1654631100000|2022-06-07 19:45:00|12033.1|12030.3|12035.1|12032.3|12040.2|12037.4|12033.1|12030.3|57
1654631400000|2022-06-07 19:50:00|12036.1|12032.1|12027.4|12024.6|12039.6|12036.8|12027.3|12023.5|100
1654631700000|2022-06-07 19:55:00|12028.2|12025.4|12043.6|12039.6|12046.5|12042.7|12028|12025.2|106
1654632000000|2022-06-07 20:00:00|12042.7|12039.9|12035.5|12032.7|12043|12040.2|12030.5|12027.6|77
1654632300000|2022-06-07 20:05:00|12036.2|12033.4|12036.5|12033.7|12039.4|12036.5|12035.8|12032.4|20
1654632600000|2022-06-07 20:10:00|12036.3|12033.5|12030.6|12027.8|12039.3|12035.7|12028.9|12025.5|52
1654632900000|2022-06-07 20:15:00|12030.3|12027.5|12037.1|12034.3|12038.4|12035.3|12024.6|12021.8|148
1654633200000|2022-06-07 20:20:00|12038.1|12034.1|12033.4|12030.6|12038.8|12035.2|12028.3|12024.3|64
1654633500000|2022-06-07 20:25:00|12033.2|12030.4|12007.6|11999.6|12034.3|12030.6|11998.5|11991.1|385
1654633800000|2022-06-07 20:30:00|12007.7|11999.7|11993.4|11989.4|12008.9|12000.9|11990.6|11986.8|169
1654634100000|2022-06-07 20:35:00|11993.3|11989.3|11996.2|11988.2|12002.8|11995.9|11991.2|11986.7|212
1654634400000|2022-06-07 20:40:00|11996.3|11988.3|11992.6|11989.8|11998.9|11993.5|11992.4|11988|46
1654634700000|2022-06-07 20:45:00|11993.7|11989.7|12000.5|11996.5|12003.5|11999.1|11992.6|11988.9|77
1654635000000|2022-06-07 20:50:00|12000.2|11997.4|12015.6|12011.6|12021.9|12018.1|12000.2|11997.4|99
1654635300000|2022-06-07 20:55:00|12015.5|12011.5|12009.1|12005.1|12017.1|12011.5|12008|12000.8|95
1654635600000|2022-06-07 21:00:00|12010|12007.2|12010|12007.2|12010|12007.2|12010|12007.2|6
1654635900000|2022-06-07 21:05:00|12009.9|12007.1|12009.1|12006.3|12009.9|12007.1|12009.1|12006.3|2
1654636200000|2022-06-07 21:10:00|12009.5|12006.7|12009.6|12006.8|12009.6|12006.8|12009.5|12006.7|2
1654636500000|2022-06-07 21:15:00|12021|12013|12022.3|12014.3|12022.3|12014.3|12021|12013|1
1654636800000|2022-06-07 21:20:00|12021.6|12013.6|12022.1|12014.1|12022.1|12014.1|12020.9|12012.9|0
1654637100000|2022-06-07 21:25:00|12021.8|12013.8|12021.6|12013.6|12021.8|12013.8|12021.6|12013.6|0
1654637700000|2022-06-07 21:35:00|12020.6|12012.6|12025.2|12017.2|12025.7|12017.7|12020.1|12012.1|16
1654638000000|2022-06-07 21:40:00|12025.5|12017.5|12024.3|12016.3|12027|12019|12024|12016|1
1654638300000|2022-06-07 21:45:00|12024|12016|12023.3|12015.3|12027.2|12019.2|12023.3|12015.3|0
1654638600000|2022-06-07 21:50:00|12023.1|12015.1|12023.1|12015.1|12023.1|12015.1|12023.1|12015.1|0
1654638900000|2022-06-07 21:55:00|12022.7|12014.7|12025.1|12017.1|12027.8|12025|12022.7|12014.7|7
1654646400000|2022-06-08 00:00:00|11976.3|11973.5|11992.7|11984.7|12005.6|12000.1|11976.3|11971.6|205
1654646700000|2022-06-08 00:05:00|11990.8|11988|11999.7|11996.9|11999.8|11996.9|11986.2|11980.6|75
1654647000000|2022-06-08 00:10:00|12001.3|11997.3|12009.6|12005.6|12012.2|12007.7|12001.3|11997.3|134
1654647300000|2022-06-08 00:15:00|12009.7|12005.7|12014.1|12011.3|12015.6|12012|12005.6|12002.4|58
1654647600000|2022-06-08 00:20:00|12014|12011.2|12007.5|12003.5|12014|12011.2|12004.3|12001|34
1654647900000|2022-06-08 00:25:00|12006.6|12003.8|12005.5|12002.7|12007.6|12004.8|11998.6|11995|17
1654648200000|2022-06-08 00:30:00|12004.9|12002.1|12008.4|12005.6|12011.8|12005.9|12002.5|11998.5|21
1654648500000|2022-06-08 00:35:00|12009.3|12005.3|12020.6|12016.6|12021.8|12016.6|12001.5|11998.3|59
1654648800000|2022-06-08 00:40:00|12020.3|12017.5|12021.4|12017.4|12026|12023.2|12015.5|12011.1|84
1654649100000|2022-06-08 00:45:00|12021.3|12018.5|11999|11995|12024.1|12019.5|11991.2|11986.3|184
1654649400000|2022-06-08 00:50:00|11999.1|11995.1|12002|11998|12003.3|11998|11994.6|11989.5|16
1654649700000|2022-06-08 00:55:00|12001.7|11998.9|12009.9|12005.9|12013.4|12008.2|12001|11997|23
1654650000000|2022-06-08 01:00:00|12010.1|12006.1|11985.6|11982.8|12026.9|12024.1|11985.6|11982.8|467
1654650300000|2022-06-08 01:05:00|11985.3|11982.5|11997.2|11993.2|12018|12014.3|11983.6|11980.8|132
1654650600000|2022-06-08 01:10:00|11997|11993|11997.2|11994.4|12002.8|12000|11986.8|11983.5|80
1654650900000|2022-06-08 01:15:00|11998.7|11995.9|12006.5|12002.5|12017.4|12013.6|11997.7|11994.9|92
1654651200000|2022-06-08 01:20:00|12006.7|12002.7|12006.3|12002.3|12010|12006|11992.5|11988|24
1654651500000|2022-06-08 01:25:00|12006.5|12002.5|11998.5|11994.5|12007.1|12002.5|11989.4|11985.1|38
1654651800000|2022-06-08 01:30:00|12000.8|11992.8|12010.1|12006.1|12011.6|12007.5|11997.5|11992.8|47
1654652100000|2022-06-08 01:35:00|12010|12007.2|12006.7|12002.7|12023.5|12019.9|12006.5|12002.1|36
1654652400000|2022-06-08 01:40:00|12006.6|12002.6|12004.4|12000.4|12010.7|12005.2|11996.4|11992.9|29
1654652700000|2022-06-08 01:45:00|12004.5|12000.5|11989.9|11985.9|12006.3|12001.4|11983.3|11980|85
1654653000000|2022-06-08 01:50:00|11990|11986|11974.1|11971.3|12000.9|11998.1|11973.9|11970.3|167
1654653300000|2022-06-08 01:55:00|11975|11971|11984|11980|11989.5|11985.2|11972.9|11969.9|52
1654653600000|2022-06-08 02:00:00|11984.1|11980.1|11986.2|11983.4|11998.3|11995.1|11980.2|11975.5|105
1654653900000|2022-06-08 02:05:00|11986.4|11982.4|11998.4|11994.4|12001.4|11998.3|11985.8|11982.2|53
1654654200000|2022-06-08 02:10:00|11998.1|11994.1|12002.1|11999.3|12006.3|12001.2|11997|11993.6|32
1654654500000|2022-06-08 02:15:00|12002.8|12000|12000.4|11997.6|12006.4|12003.3|11999.4|11995.7|35
1654654800000|2022-06-08 02:20:00|12001.3|11997.3|11999.4|11996.6|12004|12000.4|11996.7|11992.8|41
1654655100000|2022-06-08 02:25:00|12000.2|11997.4|12001.8|11999|12002|11999.2|11998.4|11994.4|30
1654655400000|2022-06-08 02:30:00|12002.5|11999.7|12012|12009.2|12012.9|12009.5|11998.2|11994.4|68
1654655700000|2022-06-08 02:35:00|12012.1|12009.3|12042.1|12039.3|12052.7|12047.5|12011.1|12008.3|313
1654656000000|2022-06-08 02:40:00|12042|12039.2|12026.6|12023.8|12042|12039.2|12015.8|12013|223
1654656300000|2022-06-08 02:45:00|12026.3|12023.5|12013.4|12009.4|12027.3|12024.5|12010.4|12007|189
1654656600000|2022-06-08 02:50:00|12013.5|12009.5|12035.4|12031.4|12035.4|12032.6|12009.9|12007.1|160
1654656900000|2022-06-08 02:55:00|12035.5|12031.5|12035.2|12032.4|12038.1|12035.3|12027.1|12024.3|111
1654657200000|2022-06-08 03:00:00|12034.2|12031.4|12031.5|12028.7|12038.8|12034.4|12028.4|12025|106
1654657500000|2022-06-08 03:05:00|12031.2|12028.4|12028.3|12025.5|12034.9|12031.5|12026.3|12021.8|63
1654657800000|2022-06-08 03:10:00|12029.7|12026.9|12007.2|12004.4|12033.3|12030.5|12005|12002.2|88
1654658100000|2022-06-08 03:15:00|12007.3|12004.5|11994.4|11991.6|12017.9|12014.8|11992|11985.7|256
1654658400000|2022-06-08 03:20:00|11994.3|11991.5|12002.6|11999.8|12008.2|12004.5|11991.7|11988.4|211
1654658700000|2022-06-08 03:25:00|12002.2|11999.4|11983|11979|12005.1|12002.3|11979.9|11976.9|180
1654659000000|2022-06-08 03:30:00|11982.1|11979.3|11987.5|11983.5|11996.5|11992.8|11982.1|11979.2|51
1654659300000|2022-06-08 03:35:00|11987.7|11983.7|11992.7|11988.7|11995.2|11989.8|11987.6|11983.7|5
1654659600000|2022-06-08 03:40:00|11991.5|11987.8|11990.5|11987.7|11995.6|11991.9|11989.6|11985.6|17
1654659900000|2022-06-08 03:45:00|11990.8|11986.8|11994.8|11992|12001.7|11998.9|11988.7|11985.5|25
1654660200000|2022-06-08 03:50:00|11994.1|11991.3|11998.9|11994.9|12000.4|11996.1|11993.6|11989.4|25
1654660500000|2022-06-08 03:55:00|11997.8|11995|12003.7|11999.7|12004.3|12000.9|11997.3|11994.5|17
1654660800000|2022-06-08 04:00:00|12002.7|11999.9|12008|12004|12008|12004.9|11999.7|11996.3|28
1654661100000|2022-06-08 04:05:00|12007.8|12003.8|12003.8|11999.8|12009.6|12006.8|12001.7|11997.5|28
1654661400000|2022-06-08 04:10:00|12003.5|12000.7|12010.8|12006.8|12011|12008.2|12001.7|11998.9|42
1654661700000|2022-06-08 04:15:00|12010.6|12006.6|12016.6|12013.8|12019.6|12016.3|12009.7|12005.9|35
1654662000000|2022-06-08 04:20:00|12017.6|12013.6|12012.5|12008.5|12017.6|12013.7|12011.8|12008.5|8
1654662300000|2022-06-08 04:25:00|12012.3|12009.5|12010.1|12007.3|12015.5|12011.9|12008.6|12005.5|15
1654662600000|2022-06-08 04:30:00|12010.4|12007.6|12014.4|12011.6|12014.4|12011.6|12008.7|12005.9|14
1654662900000|2022-06-08 04:35:00|12015.5|12011.5|12011.5|12008.7|12016.6|12013.6|12009.5|12006.7|100
1654663200000|2022-06-08 04:40:00|12013.2|12010.4|12013.7|12010.9|12016.4|12012.7|12013.2|12010.3|17
1654663500000|2022-06-08 04:45:00|12013.3|12010.5|12014.3|12011.5|12014.8|12012|12013.3|12010.4|7
1654663800000|2022-06-08 04:50:00|12013.8|12011|12018.7|12014.7|12020.4|12017.5|12013.8|12011|51
1654664100000|2022-06-08 04:55:00|12019.4|12015.4|12021.4|12018.6|12023.4|12019.6|12017.4|12014.4|28
1654664400000|2022-06-08 05:00:00|12021.2|12018.4|12026.3|12022.3|12028.6|12025.6|12018.9|12016.1|31
1654664700000|2022-06-08 05:05:00|12025.4|12022.6|12029.2|12026.4|12029.4|12026.4|12022.5|12018.7|23
1654665000000|2022-06-08 05:10:00|12029.4|12025.4|12042|12039.2|12045.9|12041.5|12028.8|12025.3|52
1654665300000|2022-06-08 05:15:00|12042.2|12039.4|12038.1|12035.3|12044.4|12041.2|12035.5|12031.5|44
1654665600000|2022-06-08 05:20:00|12039.1|12035.1|12038.1|12035.3|12044.5|12041.3|12037.1|12032.9|76
1654665900000|2022-06-08 05:25:00|12037.1|12034.3|12032.2|12029.4|12038.2|12034.5|12030.2|12025|36
1654666200000|2022-06-08 05:30:00|12032.1|12029.3|12023.1|12019.1|12035.2|12031.3|12015.5|12011.5|439
1654666500000|2022-06-08 05:35:00|12022.2|12019.4|12026.4|12022.4|12037.3|12034.2|12018.2|12013.6|101
1654666800000|2022-06-08 05:40:00|12026.2|12023.4|12016|12013.2|12028.9|12023.5|12014.8|12011.1|99
1654667100000|2022-06-08 05:45:00|12016.9|12012.9|12024.3|12021.5|12026.6|12022.2|12016.9|12012.9|86
1654667400000|2022-06-08 05:50:00|12024.1|12021.3|12034.9|12030.9|12037.7|12032.2|12021|12018.1|42
1654667700000|2022-06-08 05:55:00|12035|12031|12043|12039|12043.5|12039|12031.1|12027.3|167
1654668000000|2022-06-08 06:00:00|12042.1|12039.3|12033.6|12029.6|12045.6|12041.2|12031.2|12028.3|218
1654668300000|2022-06-08 06:05:00|12033.3|12030.5|12029.6|12026.8|12037.6|12033.8|12024.1|12021.3|155
1654668600000|2022-06-08 06:10:00|12028.1|12025.3|12011.3|12008.5|12028.1|12025.3|12010.1|12006.5|208
1654668900000|2022-06-08 06:15:00|12011.4|12008.6|12021.2|12018.4|12028.4|12025.5|12011.3|12008.2|519
1654669200000|2022-06-08 06:20:00|12020.9|12018.1|12027|12024.2|12028.3|12024.5|12014.4|12011.6|201
1654669500000|2022-06-08 06:25:00|12027.3|12024.5|12025.8|12023|12029.9|12026.9|12016.8|12014|140
1654669800000|2022-06-08 06:30:00|12026.8|12024|12021.1|12018.3|12030.9|12028|12010.1|12007.3|357
1654670100000|2022-06-08 06:35:00|12020.4|12017.6|12018.5|12015.7|12024.1|12019.6|12015.7|12012.9|312
1654670400000|2022-06-08 06:40:00|12018.2|12015.4|12019.6|12015.6|12024.4|12021.6|12017.7|12014.9|167
1654670700000|2022-06-08 06:45:00|12018.5|12015.7|12024.3|12021.5|12024.8|12022|12018|12015.2|80
1654671000000|2022-06-08 06:50:00|12024.2|12021.4|12029.5|12026.7|12032.2|12028.3|12023.8|12020.4|157
1654671300000|2022-06-08 06:55:00|12029.6|12026.8|12041.6|12038.8|12046.7|12043.9|12029.6|12026.8|268
1654671600000|2022-06-08 07:00:00|12041.8|12039|12027.3|12024.5|12056.3|12053.5|12014.8|12012|563
1654671900000|2022-06-08 07:05:00|12028.4|12024.4|12014.5|12010.5|12041.6|12038.5|12009.6|12006.8|501
1654672200000|2022-06-08 07:10:00|12013.6|12010.8|12006.4|12003.6|12014.5|12010.8|11996.9|11993.1|485
1654672500000|2022-06-08 07:15:00|12006.5|12003.7|12014.8|12012|12016|12013.1|11999.2|11996.1|309
1654672800000|2022-06-08 07:20:00|12015.2|12012.4|12012.3|12009.5|12018.8|12016|12010.8|12008|240
1654673100000|2022-06-08 07:25:00|12012.1|12009.3|12012.1|12009.3|12024.3|12021.5|12008.3|12005.5|528
1654673400000|2022-06-08 07:30:00|12012.6|12009.8|12011.9|12009.1|12017.4|12014.6|12004.1|12001.3|233
1654673700000|2022-06-08 07:35:00|12012.1|12009.3|12039.7|12036.9|12040.6|12037.8|12010.2|12007.4|927
1654674000000|2022-06-08 07:40:00|12040.1|12037.3|12053.7|12050.9|12062.2|12059.4|12036.7|12033.9|1090
1654674300000|2022-06-08 07:45:00|12054.1|12051.3|12058|12055.2|12067.1|12062.7|12047.7|12044.9|539
1654674600000|2022-06-08 07:50:00|12057.7|12054.9|12047.5|12044.7|12061.8|12058.7|12035.6|12032.8|752
1654674900000|2022-06-08 07:55:00|12047.7|12044.9|12038.9|12036.1|12053.1|12048|12033.1|12030.3|434
1654675200000|2022-06-08 08:00:00|12043.9|12039.9|12039.9|12037.1|12047.4|12044.6|12033.1|12030|530
1654675500000|2022-06-08 08:05:00|12039.1|12036.3|12022.4|12018.4|12042|12039.1|12020.5|12017.3|841
1654675800000|2022-06-08 08:10:00|12021.5|12018.7|12010.2|12007.4|12030.5|12027.7|11999|11996.2|913
1654676100000|2022-06-08 08:15:00|12009.5|12006.7|12004.7|12001.9|12013.8|12011|11998.2|11995.4|989
1654676400000|2022-06-08 08:20:00|12004.3|12001.5|11999.1|11996.3|12013.1|12009.9|11998.6|11995.8|1027
1654676700000|2022-06-08 08:25:00|11999.5|11996.7|11991.5|11988.7|12010.6|12007.8|11989.5|11985.7|4282
1654677000000|2022-06-08 08:30:00|11991|11988.2|12017.1|12014.3|12029.1|12026|11982.5|11979.7|2658
1654677300000|2022-06-08 08:35:00|12016.8|12014|12038.5|12035.7|12046|12043.2|12016.8|12014|952
1654677600000|2022-06-08 08:40:00|12039.4|12035.4|12039.6|12036.8|12040.9|12038.1|12029.8|12027|833
1654677900000|2022-06-08 08:45:00|12039.4|12036.6|12050.9|12048.1|12056|12053.2|12039.4|12036.6|843
1654678200000|2022-06-08 08:50:00|12051.4|12048.6|12056.9|12054.1|12061.2|12057.4|12042.1|12038|548
1654678500000|2022-06-08 08:55:00|12057.2|12054.4|12052.9|12050.1|12057.2|12054.4|12048|12044.8|385
1654678800000|2022-06-08 09:00:00|12053|12050.2|12036.8|12034|12055|12052.1|12036.8|12034|522
1654679100000|2022-06-08 09:05:00|12037.2|12034.4|12031.8|12029|12041.8|12039|12022.5|12019.7|597
1654679400000|2022-06-08 09:10:00|12032.1|12029.3|12029.4|12026.6|12034.4|12031.6|12026.3|12023.5|425
1654679700000|2022-06-08 09:15:00|12028.7|12025.9|12048.2|12045.4|12055.7|12052.9|12027.9|12025.1|566
1654680000000|2022-06-08 09:20:00|12048.9|12046.1|12043.9|12041.1|12051.3|12048.4|12040.4|12037.6|650
1654680300000|2022-06-08 09:25:00|12043.7|12040.9|12086|12083.2|12088.5|12085.7|12043.4|12040.6|2293
1654680600000|2022-06-08 09:30:00|12086.2|12083.4|12081.6|12078.8|12088.1|12085.1|12079.8|12076.4|829
1654680900000|2022-06-08 09:35:00|12082|12079.2|12081.7|12078.9|12085.8|12083|12078.3|12075.5|876
1654681200000|2022-06-08 09:40:00|12082.2|12079.4|12094.2|12091.4|12095.2|12092.4|12081.9|12079.1|1105
1654681500000|2022-06-08 09:45:00|12094.4|12091.6|12096.2|12093.4|12099|12096.2|12092.6|12089.8|1884
1654681800000|2022-06-08 09:50:00|12096.4|12093.6|12142.6|12139.8|12149.7|12146.9|12094.9|12092.1|3460
1654682100000|2022-06-08 09:55:00|12142.7|12139.9|12144.9|12142.1|12161.6|12158.8|12139.5|12136.7|2448
1654682400000|2022-06-08 10:00:00|12144.2|12141.4|12133.7|12130.9|12161.9|12159.1|12129.2|12126.4|2140
1654682700000|2022-06-08 10:05:00|12134.2|12131.4|12135.7|12132.9|12136.8|12133.9|12128.3|12124.8|734
1654683000000|2022-06-08 10:10:00|12135.5|12132.7|12123.7|12120.9|12137.7|12134.9|12123.2|12120.4|1224
1654683300000|2022-06-08 10:15:00|12123.5|12120.7|12118.5|12115.7|12127.7|12124.9|12114|12111.2|687
1654683600000|2022-06-08 10:20:00|12118.8|12116|12120.1|12117.3|12130.8|12128|12118.8|12116|1348
1654683900000|2022-06-08 10:25:00|12120.4|12116.4|12127.3|12124.5|12131.2|12127.8|12119.1|12116.3|325
1654684200000|2022-06-08 10:30:00|12125.9|12123.1|12124.9|12122.1|12129.1|12126.3|12117|12114|572
1654684500000|2022-06-08 10:35:00|12125.2|12122.4|12129.1|12126.3|12131.7|12128.9|12123.1|12119.3|693
1654684800000|2022-06-08 10:40:00|12129.3|12126.5|12123|12120.2|12131.8|12129|12119.3|12116.5|400
1654685100000|2022-06-08 10:45:00|12123.1|12120.3|12109.2|12106.4|12129|12126.2|12106.1|12103.3|365
1654685400000|2022-06-08 10:50:00|12108.9|12106.1|12098.9|12096.1|12113.3|12110.5|12097.9|12095|645
1654685700000|2022-06-08 10:55:00|12097.9|12095.1|12097.2|12094.4|12102.7|12098.7|12091.9|12089.1|294
1654686000000|2022-06-08 11:00:00|12097.4|12094.6|12088.8|12086|12099.7|12096.8|12087|12084.2|366
1654686300000|2022-06-08 11:05:00|12089.1|12085.1|12084.1|12081.3|12090.9|12087.5|12081.5|12078.7|383
1654686600000|2022-06-08 11:10:00|12084.6|12081.8|12085.5|12082.7|12090|12087.2|12081.3|12078.5|540
1654686900000|2022-06-08 11:15:00|12085.6|12082.8|12081.4|12078.6|12088|12085.2|12081.1|12078.3|236
1654687200000|2022-06-08 11:20:00|12081.3|12078.5|12084.9|12082.1|12087.4|12084.6|12081.2|12078.4|225
1654687500000|2022-06-08 11:25:00|12085.6|12082.8|12094.7|12091.9|12096.4|12093.6|12082.7|12079.9|456
1654687800000|2022-06-08 11:30:00|12095|12091|12097|12094.2|12103.5|12100.2|12093.7|12090.8|323
1654688100000|2022-06-08 11:35:00|12098|12095.2|12093.8|12091|12102.2|12099.4|12093.6|12090.7|227
1654688400000|2022-06-08 11:40:00|12093.6|12090.8|12089.1|12086.3|12094.7|12091.7|12083.6|12080.8|376
1654688700000|2022-06-08 11:45:00|12089.8|12087|12089.4|12086.6|12093.9|12091|12085.2|12082.4|266
1654689000000|2022-06-08 11:50:00|12089.1|12086.3|12091.9|12089.1|12093.2|12090.4|12085|12082.2|360
1654689300000|2022-06-08 11:55:00|12091.7|12088.9|12097.5|12094.7|12102.1|12099.3|12088.2|12085.1|357
1654689600000|2022-06-08 12:00:00|12097.4|12094.6|12110.3|12107.5|12116.7|12113.9|12076.8|12072.5|1045
1654689900000|2022-06-08 12:05:00|12109.8|12107|12111.6|12108.8|12119.2|12116.4|12107.5|12104.7|363
1654690200000|2022-06-08 12:10:00|12112|12109.2|12113.1|12110.3|12120.5|12117.7|12106.6|12103.8|227
1654690500000|2022-06-08 12:15:00|12112.9|12110.1|12086.9|12084.1|12112.9|12110.1|12086.7|12083.9|625
1654690800000|2022-06-08 12:20:00|12087.4|12084.6|12086.9|12084.1|12096.8|12093.8|12081.1|12078.3|566
1654691100000|2022-06-08 12:25:00|12087.7|12084.9|12081.8|12079|12087.7|12084.9|12081.2|12078.4|607
1654691400000|2022-06-08 12:30:00|12081.7|12078.9|12085|12082.2|12107.6|12104.6|12073.7|12070.9|1025
1654691700000|2022-06-08 12:35:00|12087.3|12084.5|12107.8|12105|12108.7|12105.7|12085|12082.1|508
1654692000000|2022-06-08 12:40:00|12108.5|12105.7|12121.3|12118.5|12128.2|12124.8|12107.8|12105|687
1654692300000|2022-06-08 12:45:00|12121.5|12117.5|12124.6|12121.8|12129.2|12126.3|12119.1|12116.3|975
1654692600000|2022-06-08 12:50:00|12124.8|12122|12123.4|12120.6|12128.7|12125.9|12118.2|12115.4|469
1654692900000|2022-06-08 12:55:00|12123.6|12120.8|12110|12107.2|12126.6|12123.8|12102.9|12099.8|791
1654693200000|2022-06-08 13:00:00|12113|12110.2|12093|12090.2|12115.4|12112.6|12075.8|12070.4|1951
1654693500000|2022-06-08 13:05:00|12093.3|12089.3|12088.1|12084.1|12094.3|12091.5|12073.5|12070.7|787
1654693800000|2022-06-08 13:10:00|12088|12085.2|12087.1|12084.3|12095.5|12092.7|12082|12079.2|520
1654694100000|2022-06-08 13:15:00|12086.8|12084|12061.5|12058.7|12092.3|12089.5|12058.1|12054.6|1371
1654694400000|2022-06-08 13:20:00|12061.7|12058.9|12093.8|12091|12096.3|12093.5|12060.5|12057.7|1489
1654694700000|2022-06-08 13:25:00|12094.3|12091.5|12089.9|12087.1|12096.4|12093.6|12086.1|12083.3|1791
1654695000000|2022-06-08 13:30:00|12090.2|12086.2|12079.4|12076.6|12092.9|12090.1|12072.7|12069.5|1867
1654695300000|2022-06-08 13:35:00|12079.7|12076.9|12083.7|12080.9|12090.1|12087.3|12068.5|12065.7|2059
1654695600000|2022-06-08 13:40:00|12084|12081.2|12082.5|12079.7|12094.8|12092|12078.7|12075.6|1284
1654695900000|2022-06-08 13:45:00|12082|12079.2|12065.6|12062.8|12087.2|12084.4|12062.6|12059.7|1244
1654696200000|2022-06-08 13:50:00|12066.3|12063.5|12091.3|12088.5|12093.5|12090.6|12059.1|12056.3|1572
1654696500000|2022-06-08 13:55:00|12091.6|12088.8|12066.9|12064.1|12096.7|12093.5|12065.2|12062.4|799
1654696800000|2022-06-08 14:00:00|12066.6|12063.8|12047.4|12044.6|12074.1|12071.3|12034.5|12031.7|1243
1654697100000|2022-06-08 14:05:00|12047.7|12044.9|12042.5|12039.7|12059.7|12056.9|12041.8|12039|1100
1654697400000|2022-06-08 14:10:00|12042.8|12040|12028|12025.2|12044.6|12041|12021.8|12019|2056
1654697700000|2022-06-08 14:15:00|12027.6|12024.8|12035.1|12032.3|12045.8|12043|12027.6|12024.8|865
1654698000000|2022-06-08 14:20:00|12036.9|12034.1|12037.7|12034.9|12044.1|12041.3|12024.2|12021|1216
1654698300000|2022-06-08 14:25:00|12037.5|12034.7|12061.5|12053.5|12061.8|12054.1|12032|12029.2|1345
1654698600000|2022-06-08 14:30:00|12061.6|12053.6|12083|12080.2|12092.5|12089.7|12023.2|12017.8|3449
1654698900000|2022-06-08 14:35:00|12082.5|12079.7|12073.6|12070.8|12093.6|12090.5|12045.5|12042.7|2394
1654699200000|2022-06-08 14:40:00|12074.3|12071.5|12078.7|12074.7|12096.6|12093.8|12065.6|12062.2|1559
1654699500000|2022-06-08 14:45:00|12078.5|12075.7|12104.9|12102.1|12129.1|12126.3|12074.8|12072|1830
1654699800000|2022-06-08 14:50:00|12105.8|12103|12114.1|12111.3|12124.9|12122.1|12094.6|12091.4|2664
1654700100000|2022-06-08 14:55:00|12114.2|12111.4|12125.2|12122.4|12129.6|12126.8|12109.9|12106.5|1636
1654700400000|2022-06-08 15:00:00|12124.9|12122.1|12119.8|12117|12132.2|12129.4|12111.9|12109.1|2631
1654700700000|2022-06-08 15:05:00|12120.2|12117.4|12117.1|12114.3|12127|12124.2|12097.5|12094.7|2582
1654701000000|2022-06-08 15:10:00|12116.8|12114|12112.4|12109.6|12122.9|12120.1|12105.6|12102.8|1332
1654701300000|2022-06-08 15:15:00|12112.8|12110|12119.7|12116.9|12119.7|12116.9|12098.4|12095.6|1787
1654701600000|2022-06-08 15:20:00|12120.1|12117.3|12129.5|12125.5|12130.7|12127.9|12105.7|12102.9|3271
1654701900000|2022-06-08 15:25:00|12129.2|12126.4|12165.4|12162.6|12187.1|12184.3|12123.3|12120.5|9121
1654702200000|2022-06-08 15:30:00|12165.6|12162.8|12180.3|12177.5|12192.2|12189.4|12164.6|12161.8|4933
1654702500000|2022-06-08 15:35:00|12180|12177.2|12187.6|12184.8|12192.4|12189.5|12179.8|12177|1705
1654702800000|2022-06-08 15:40:00|12187.3|12184.5|12189.6|12186.8|12193.5|12190.7|12178.6|12175.8|1434
1654703100000|2022-06-08 15:45:00|12189.1|12186.3|12210.6|12207.8|12223.3|12220.5|12188.3|12185.5|3210
1654703400000|2022-06-08 15:50:00|12211|12208.2|12217.1|12214.3|12226|12223.2|12206.8|12203.9|2141
1654703700000|2022-06-08 15:55:00|12217.5|12214.7|12228.6|12225.8|12231.6|12228.8|12212|12209.2|2560
1654704000000|2022-06-08 16:00:00|12230.3|12227.5|12239.4|12236.6|12261.4|12256|12225.1|12222.2|2482
1654704300000|2022-06-08 16:05:00|12240.1|12237.3|12225.7|12222.9|12242.3|12239.5|12218.7|12215.8|1566
1654704600000|2022-06-08 16:10:00|12226.7|12222.7|12258.1|12255.3|12263.5|12260.4|12225.4|12222.6|2151
1654704900000|2022-06-08 16:15:00|12258.9|12256.1|12274.6|12271.8|12277.2|12274.4|12250.2|12246.3|2634
1654705200000|2022-06-08 16:20:00|12274.4|12271.6|12241|12238.2|12277.1|12274.3|12238.3|12235.5|2603
1654705500000|2022-06-08 16:25:00|12240.5|12237.7|12259.3|12256.5|12259.3|12256.5|12239.1|12235.7|1163
1654705800000|2022-06-08 16:30:00|12261.5|12258.7|12256.1|12253.3|12268.7|12265.5|12252.9|12250.1|826
1654706100000|2022-06-08 16:35:00|12256.4|12253.6|12249.4|12246.6|12260.9|12258.1|12247.4|12244.6|961
1654706400000|2022-06-08 16:40:00|12248.9|12246.1|12258.7|12255.9|12261.1|12258.3|12247.2|12244.4|678
1654706700000|2022-06-08 16:45:00|12258.9|12256.1|12293.5|12290.7|12300.9|12298.1|12258.9|12256.1|2194
1654707000000|2022-06-08 16:50:00|12293.3|12290.5|12286.3|12283.5|12299.8|12296.7|12265|12262.2|1029
1654707300000|2022-06-08 16:55:00|12286.5|12283.7|12304.6|12301.8|12316.8|12314|12280|12276.9|1545
1654707600000|2022-06-08 17:00:00|12304.7|12300.7|12328.1|12325.3|12339.2|12336.1|12304.4|12300.7|1658
1654707900000|2022-06-08 17:05:00|12329|12325|12344.9|12342.1|12353.3|12350.5|12322.1|12319.3|1798
1654708200000|2022-06-08 17:10:00|12345.9|12343.1|12325|12322.2|12354.2|12351.4|12322.2|12319.4|1193
1654708500000|2022-06-08 17:15:00|12326|12322|12308.1|12305.3|12334.9|12332.1|12305.6|12302.8|1647
1654708800000|2022-06-08 17:20:00|12307.8|12305|12309.8|12307|12314.2|12310.2|12294.5|12291.7|907
1654709100000|2022-06-08 17:25:00|12310|12307.2|12294.1|12291.3|12325.4|12321.6|12293.9|12291.1|591
1654709400000|2022-06-08 17:30:00|12294.4|12291.6|12306.1|12303.3|12309.2|12305.4|12279.2|12276.4|704
1654709700000|2022-06-08 17:35:00|12306.2|12303.4|12300.7|12297.9|12324.2|12321.4|12298|12295.2|997
1654710000000|2022-06-08 17:40:00|12301|12298.2|12320.2|12317.4|12324.9|12319.9|12293.2|12286.8|1261
1654710300000|2022-06-08 17:45:00|12320.3|12316.3|12322.6|12319.8|12336.3|12333.5|12315.3|12312.3|825
1654710600000|2022-06-08 17:50:00|12322.5|12319.7|12291.9|12289.1|12327.6|12324.7|12281|12278.2|1864
1654710900000|2022-06-08 17:55:00|12291.8|12289|12296.9|12294.1|12321.1|12318.3|12291.8|12289|1951
1654711200000|2022-06-08 18:00:00|12297.1|12294.3|12296.9|12294.1|12317.8|12315|12283.4|12280.6|2101
1654711500000|2022-06-08 18:05:00|12297.1|12294.3|12312.7|12309.9|12313.7|12310.9|12294.1|12291.2|1612
1654711800000|2022-06-08 18:10:00|12312.5|12309.7|12326.3|12323.5|12329.8|12326.9|12301.5|12298.6|2655
1654712100000|2022-06-08 18:15:00|12326.5|12323.7|12309.1|12306.3|12336|12332.9|12306|12303.2|3011
1654712400000|2022-06-08 18:20:00|12309.5|12306.7|12288.6|12285.8|12315.2|12312.3|12280.1|12277.3|2719
1654712700000|2022-06-08 18:25:00|12288.5|12284.5|12260.3|12257.5|12322.9|12320.1|12253.1|12250.3|9497
1654713000000|2022-06-08 18:30:00|12260.4|12257.6|12264.2|12261.4|12279.6|12276.8|12259.1|12255|2685
1654713300000|2022-06-08 18:35:00|12264.6|12261.8|12255.2|12252.4|12265.8|12262.9|12248.2|12245.1|736
1654713600000|2022-06-08 18:40:00|12256.8|12252.8|12257.1|12254.3|12266.3|12263|12250.5|12247.7|300
1654713900000|2022-06-08 18:45:00|12255.4|12251.4|12256.1|12253.3|12261.6|12258.8|12248.3|12245.4|448
1654714200000|2022-06-08 18:50:00|12255.8|12253|12272.3|12268.3|12273.6|12270.8|12252.6|12249.8|523
1654714500000|2022-06-08 18:55:00|12272.1|12269.3|12312.2|12309.4|12317.8|12313.9|12265.7|12262.5|569
1654714800000|2022-06-08 19:00:00|12312.7|12309.9|12297.7|12294.9|12314.9|12312.1|12291.2|12288.4|237
1654715100000|2022-06-08 19:05:00|12298|12294|12286.7|12283.9|12303.5|12300|12286.7|12283.9|691
1654715400000|2022-06-08 19:10:00|12286.6|12282.6|12299.1|12296.3|12303.9|12300.8|12280.7|12277.9|254
1654715700000|2022-06-08 19:15:00|12299.3|12296.5|12304.1|12301.3|12305.6|12301.7|12296.5|12293.7|122
1654716000000|2022-06-08 19:20:00|12304.8|12302|12306.2|12303.4|12310.4|12307.3|12300.7|12297.9|401
1654716300000|2022-06-08 19:25:00|12306.4|12303.6|12302.8|12298.8|12319.4|12316.6|12300.6|12297.5|197
1654716600000|2022-06-08 19:30:00|12301.5|12298.7|12292.7|12289.9|12305.4|12302.6|12287.8|12283.9|259
1654716900000|2022-06-08 19:35:00|12292.8|12290|12300.5|12297.7|12305.8|12303|12289.2|12285.9|151
1654717200000|2022-06-08 19:40:00|12300.3|12297.5|12308.1|12305.3|12310.1|12307.3|12297.3|12294.5|119
1654717500000|2022-06-08 19:45:00|12308.2|12304.2|12303.9|12301.1|12311.8|12309|12303.1|12299.3|84
1654717800000|2022-06-08 19:50:00|12304.2|12301.4|12311.2|12308.4|12311.6|12308.4|12300.2|12297.3|167
1654718100000|2022-06-08 19:55:00|12312.2|12309.4|12327|12324.2|12332.6|12328.1|12311.2|12308.3|314
1654718400000|2022-06-08 20:00:00|12327.9|12323.9|12317|12314.2|12327.9|12324.2|12313|12309.9|144
1654718700000|2022-06-08 20:05:00|12317.7|12314.9|12322.1|12318.1|12325.6|12322.7|12316|12313.2|28
1654719000000|2022-06-08 20:10:00|12322|12318|12314.2|12310.2|12324.5|12321.1|12305.9|12303.1|120
1654719300000|2022-06-08 20:15:00|12313.9|12311.1|12320.2|12316.2|12320.9|12318.1|12312.9|12310|35
1654719600000|2022-06-08 20:20:00|12320|12316|12315.2|12312.4|12323.5|12319.9|12313.4|12310.1|269
1654719900000|2022-06-08 20:25:00|12315.5|12311.5|12313.4|12309.4|12320.8|12317.4|12307.2|12304.4|134
1654720200000|2022-06-08 20:30:00|12314.4|12310.4|12317.5|12314.7|12323.2|12320.3|12310.2|12306.4|126
1654720500000|2022-06-08 20:35:00|12317.3|12314.5|12315.4|12312.6|12321.4|12317.4|12311.3|12308.5|118
1654720800000|2022-06-08 20:40:00|12315.3|12312.5|12312|12308|12320.7|12315.5|12311.1|12307.3|63
1654721100000|2022-06-08 20:45:00|12312.3|12308.3|12308.2|12305.4|12314.1|12310.4|12307.4|12303|122
1654721400000|2022-06-08 20:50:00|12308|12305.2|12300.3|12297.5|12309.9|12306.2|12298.3|12293.9|147
1654721700000|2022-06-08 20:55:00|12300.6|12296.6|12298.7|12294.7|12305.8|12300.5|12297.3|12291.7|108
1654722000000|2022-06-08 21:00:00|12298.4|12294.4|12293.9|12285.9|12303.9|12295.9|12293.9|12285.9|1
1654722300000|2022-06-08 21:05:00|12293.8|12285.8|12293.8|12285.8|12293.8|12285.8|12293.8|12285.8|0
1654722600000|2022-06-08 21:10:00|12305.3|12297.3|12300.3|12292.3|12305.3|12297.3|12299.8|12291.8|2
1654723200000|2022-06-08 21:20:00|12300.9|12292.9|12299.8|12291.8|12301.3|12293.3|12299.8|12291.8|0
1654723500000|2022-06-08 21:25:00|12299.7|12291.7|12301.2|12293.2|12301.2|12293.2|12299.7|12291.7|0
1654724100000|2022-06-08 21:35:00|12298.8|12290.8|12297.7|12289.7|12298.8|12290.8|12297.7|12289.7|0
1654724400000|2022-06-08 21:40:00|12295.3|12287.3|12287.6|12279.6|12295.3|12287.3|12287.6|12279.6|5
1654724700000|2022-06-08 21:45:00|12288|12280|12291.4|12283.4|12291.4|12283.4|12288|12280|3
1654725300000|2022-06-08 21:55:00|12292|12284|12301.5|12293.5|12301.5|12293.5|12292|12284|2
1654732800000|2022-06-09 00:00:00|12282.3|12278.3|12279|12276.2|12289.3|12285.1|12271.7|12268.6|219
1654733100000|2022-06-09 00:05:00|12278.6|12274.6|12289.3|12286.5|12293.7|12289|12275.2|12272.4|78
1654733400000|2022-06-09 00:10:00|12288.8|12286|12284.4|12280.4|12301.7|12297.7|12281.3|12277.7|280
1654733700000|2022-06-09 00:15:00|12284.5|12280.5|12295.3|12291.3|12299.8|12293.3|12274.4|12270.9|120
1654734000000|2022-06-09 00:20:00|12295.1|12292.3|12297.1|12293.1|12304.5|12301.3|12293.2|12288.6|61
1654734300000|2022-06-09 00:25:00|12296.9|12294.1|12293|12290.2|12298.1|12294.2|12291|12284.6|8
1654734600000|2022-06-09 00:30:00|12293.3|12289.3|12281|12278.2|12293.3|12289.4|12280|12277.1|15
1654734900000|2022-06-09 00:35:00|12281.3|12278.5|12272|12269.2|12282|12279.2|12272|12269.2|63
1654735200000|2022-06-09 00:40:00|12271|12268.2|12264.6|12261.8|12275.6|12272.2|12262.6|12259.2|87
1654735500000|2022-06-09 00:45:00|12264.1|12261.3|12278.2|12274.2|12280.8|12276.1|12260.6|12257.5|115
1654735800000|2022-06-09 00:50:00|12279.5|12275.5|12269.3|12265.3|12281.8|12278.3|12262.7|12256.8|72
1654736100000|2022-06-09 00:55:00|12269|12265|12262.8|12260|12272.3|12266.2|12260.4|12257.6|35
1654736400000|2022-06-09 01:00:00|12263.8|12261|12263.6|12259.6|12264.7|12261.8|12249.3|12244.6|343
1654736700000|2022-06-09 01:05:00|12263.7|12259.7|12282|12278|12284.5|12280.7|12252.6|12247.4|162
1654737000000|2022-06-09 01:10:00|12282.4|12278.4|12321.4|12318.6|12322|12318.8|12281.1|12277.4|506
1654737300000|2022-06-09 01:15:00|12321.7|12318.9|12339.4|12336.6|12341.7|12338.9|12316.6|12313.3|486
1654737600000|2022-06-09 01:20:00|12339.7|12336.9|12338.8|12336|12341.4|12338.6|12331|12327|285
1654737900000|2022-06-09 01:25:00|12338.7|12335.9|12321.1|12317.1|12345.2|12342.4|12315.5|12312.7|486
1654738200000|2022-06-09 01:30:00|12320.9|12316.9|12312.8|12310|12328.9|12325.8|12307.5|12304.2|190
1654738500000|2022-06-09 01:35:00|12312.6|12309.8|12297.9|12295.1|12318.6|12313.8|12294.9|12291.9|247
1654738800000|2022-06-09 01:40:00|12297.6|12294.8|12316.9|12314.1|12321.4|12318.6|12297.6|12294.4|182
1654739100000|2022-06-09 01:45:00|12316.4|12313.6|12323|12319|12324.5|12321.7|12315.2|12312.4|229
1654739400000|2022-06-09 01:50:00|12323.3|12319.3|12322.2|12319.4|12324.8|12321.4|12314|12311.2|297
1654739700000|2022-06-09 01:55:00|12322|12319.2|12313.1|12310.3|12324.4|12321.5|12305.1|12301.7|153
1654740000000|2022-06-09 02:00:00|12313.3|12310.5|12302.2|12298.2|12319.4|12316.3|12298.1|12294.2|202
1654740300000|2022-06-09 02:05:00|12301.9|12297.9|12288.1|12285.3|12301.9|12299.1|12286.2|12283.3|349
1654740600000|2022-06-09 02:10:00|12288.2|12285.4|12298|12295.2|12303.3|12300.2|12287.1|12283.2|159
1654740900000|2022-06-09 02:15:00|12297.4|12294.6|12281.6|12277.6|12299.6|12295.1|12278.5|12275.6|99
1654741200000|2022-06-09 02:20:00|12281.5|12277.5|12285.3|12281.3|12286.5|12283.7|12280.3|12276.4|39
1654741500000|2022-06-09 02:25:00|12284.3|12281.5|12287|12284.2|12288.8|12286|12280|12276.2|78
1654741800000|2022-06-09 02:30:00|12287.5|12284.7|12312.4|12308.4|12316|12312.6|12286.5|12283.7|300
1654742100000|2022-06-09 02:35:00|12313|12309|12317.6|12314.8|12322.9|12319.1|12308.3|12305.5|255
1654742400000|2022-06-09 02:40:00|12317.7|12314.9|12307|12304.2|12324|12320.9|12302.2|12296.7|148
1654742700000|2022-06-09 02:45:00|12307.4|12304.6|12324|12321.2|12324.3|12321.5|12299|12296.2|176
1654743000000|2022-06-09 02:50:00|12323|12319|12318.1|12314.1|12323|12319|12311.8|12308.4|96
1654743300000|2022-06-09 02:55:00|12317.4|12313.4|12318|12315.2|12324.6|12321.2|12313.8|12309.7|138
1654743600000|2022-06-09 03:00:00|12317.8|12315|12315|12311|12321.6|12317.3|12311.8|12308.7|321
1654743900000|2022-06-09 03:05:00|12314|12310|12315.1|12312.3|12317.5|12313.9|12310.7|12307|108
1654744200000|2022-06-09 03:10:00|12314.9|12312.1|12302.7|12299.9|12314.9|12312.1|12292.9|12290|146
1654744500000|2022-06-09 03:15:00|12303.8|12299.8|12299.5|12296.7|12309.5|12305.5|12294.8|12291.5|92
1654744800000|2022-06-09 03:20:00|12299.2|12296.4|12297.6|12294.8|12305.1|12301.7|12293.3|12290.5|65
1654745100000|2022-06-09 03:25:00|12297.9|12293.9|12303.5|12299.5|12306.1|12301.1|12295.9|12291.9|70
1654745400000|2022-06-09 03:30:00|12303.2|12299.2|12299.2|12295.2|12303.7|12299.5|12292.7|12288.7|7
1654745700000|2022-06-09 03:35:00|12298.9|12296.1|12301.3|12297.3|12302.3|12299.2|12297.1|12294.3|10
1654746000000|2022-06-09 03:40:00|12301.1|12297.1|12306.8|12304|12308.4|12304|12299.7|12295.3|11
1654746300000|2022-06-09 03:45:00|12306.1|12302.1|12312.1|12308.1|12317.4|12312.2|12305.8|12302.1|41
1654746600000|2022-06-09 03:50:00|12311.8|12309|12311.6|12308.8|12316.7|12313.6|12309.8|12306.4|88
1654746900000|2022-06-09 03:55:00|12311.9|12307.9|12308.7|12305.9|12314.5|12310.8|12308.4|12304.7|76
1654747200000|2022-06-09 04:00:00|12309.1|12306.3|12305.7|12302.9|12311.6|12308.8|12303.7|12299.2|19
1654747500000|2022-06-09 04:05:00|12305.2|12302.4|12302.6|12298.6|12305.2|12302.4|12299.7|12296.8|13
1654747800000|2022-06-09 04:10:00|12301.7|12298.9|12306.7|12303.9|12308.6|12305|12300.7|12296.8|55
1654748100000|2022-06-09 04:15:00|12307.5|12304.7|12308.5|12305.7|12309.9|12306.8|12306.6|12303.8|30
1654748400000|2022-06-09 04:20:00|12308.4|12305.6|12306.9|12304.1|12311.9|12309.1|12306.9|12304.1|14
1654748700000|2022-06-09 04:25:00|12306.6|12303.8|12300.2|12297.4|12307.9|12305.1|12299.4|12296.6|18
1654749000000|2022-06-09 04:30:00|12301.7|12297.7|12300.2|12297.4|12303.6|12299.7|12298.5|12293.1|75
1654749300000|2022-06-09 04:35:00|12300.4|12297.6|12298.2|12295.4|12302.4|12299.4|12297.2|12294.1|21
1654749600000|2022-06-09 04:40:00|12297.5|12294.7|12294.6|12291.8|12299.3|12295.4|12293.8|12291|17
1654749900000|2022-06-09 04:45:00|12294.3|12291.5|12301.1|12298.3|12302.6|12299.8|12294.1|12291.3|23
1654750200000|2022-06-09 04:50:00|12302|12298|12306.3|12302.3|12308|12305.1|12301.1|12298|23
1654750500000|2022-06-09 04:55:00|12306|12302|12302.2|12299.4|12307|12303.9|12302|12299|11
1654750800000|2022-06-09 05:00:00|12302|12299.2|12305|12302.2|12308.9|12306|12301.5|12298.7|26
1654751100000|2022-06-09 05:05:00|12305.3|12301.3|12314.8|12312|12320.6|12316.2|12304.8|12301.1|62
1654751400000|2022-06-09 05:10:00|12316|12313.2|12308|12304|12320.6|12316|12305.4|12302|31
1654751700000|2022-06-09 05:15:00|12305.9|12303.1|12312|12308|12312|12308|12301.9|12298.5|86
1654752000000|2022-06-09 05:20:00|12310.4|12307.6|12302.7|12299.9|12317.5|12311.9|12300.9|12297.8|55
1654752300000|2022-06-09 05:25:00|12302.9|12300.1|12303.8|12299.8|12305.3|12301.2|12299.9|12294.6|74
1654752600000|2022-06-09 05:30:00|12304|12300|12308.1|12304.1|12319.9|12316.5|12295.3|12292.5|179
1654752900000|2022-06-09 05:35:00|12307.9|12303.9|12308.1|12304.1|12322.2|12318.7|12301.3|12298.4|143
1654753200000|2022-06-09 05:40:00|12307.9|12303.9|12300.4|12292.4|12309.5|12306|12290.1|12287.2|116
1654753500000|2022-06-09 05:45:00|12300.5|12292.5|12290.6|12287.8|12307.2|12303.8|12283.1|12278.5|121
1654753800000|2022-06-09 05:50:00|12290.7|12287.9|12293.6|12289.6|12295.2|12292.4|12283.7|12280.8|235
1654754100000|2022-06-09 05:55:00|12292.7|12289.9|12292.8|12288.8|12296.3|12291.1|12285.5|12282.4|94
1654754400000|2022-06-09 06:00:00|12292.6|12288.6|12271.7|12268.9|12295.9|12292.4|12269.5|12266.7|309
1654754700000|2022-06-09 06:05:00|12271.5|12268.7|12276.2|12272.2|12277.2|12274.2|12264.3|12261.1|218
1654755000000|2022-06-09 06:10:00|12276|12272|12265.2|12261.2|12276.9|12273.3|12262.4|12259.6|123
1654755300000|2022-06-09 06:15:00|12265.8|12261.8|12263.3|12259.3|12275.9|12273.1|12256.6|12253.8|351
1654755600000|2022-06-09 06:20:00|12263|12259|12263.1|12259.1|12263.8|12260.9|12253.4|12250.6|75
1654755900000|2022-06-09 06:25:00|12262.8|12258.8|12253|12250.2|12263.7|12260.9|12249.9|12246.1|191
1654756200000|2022-06-09 06:30:00|12252.8|12250|12234.1|12231.3|12259.8|12256|12234|12231.2|475
1654756500000|2022-06-09 06:35:00|12234.5|12231.7|12245.9|12243.1|12249.9|12246.1|12226.8|12224|584
1654756800000|2022-06-09 06:40:00|12245.6|12242.8|12250.4|12247.6|12254|12249.1|12233.1|12230|295
1654757100000|2022-06-09 06:45:00|12251.3|12247.3|12238.4|12235.6|12255|12251.4|12233.4|12230.6|116
1654757400000|2022-06-09 06:50:00|12237.7|12234.9|12230.2|12227.4|12244.2|12241.4|12230.2|12226.9|127
1654757700000|2022-06-09 06:55:00|12230.7|12227.9|12218.6|12215.8|12245.8|12243|12217.1|12214.3|412
1654758000000|2022-06-09 07:00:00|12218.5|12215.7|12208.3|12205.5|12228.6|12225.8|12207.6|12204.7|791
1654758300000|2022-06-09 07:05:00|12207.8|12205|12235.6|12232.8|12239.4|12235.8|12206.6|12203.8|432
1654758600000|2022-06-09 07:10:00|12235.9|12233.1|12218.6|12215.8|12237.9|12235.1|12215.6|12211.8|349
1654758900000|2022-06-09 07:15:00|12217.6|12214.8|12227.2|12224.4|12229.9|12227.1|12212.7|12209.7|188
1654759200000|2022-06-09 07:20:00|12227.3|12224.5|12228.5|12225.7|12238|12235.2|12223.5|12220.7|315
1654759500000|2022-06-09 07:25:00|12229|12226.2|12227.3|12224.5|12235.6|12232.2|12218.6|12215.8|283
1654759800000|2022-06-09 07:30:00|12227.5|12224.7|12244.1|12241.3|12245.7|12242.3|12227.5|12224.4|428
1654760100000|2022-06-09 07:35:00|12243.8|12241|12224.6|12221.8|12246.1|12243.3|12223.1|12220.3|409
1654760400000|2022-06-09 07:40:00|12224.9|12222.1|12208.4|12205.6|12229.2|12226.4|12208.2|12205.4|633
1654760700000|2022-06-09 07:45:00|12208|12205.2|12212.5|12209.7|12221.2|12218.4|12203.7|12200.9|666
1654761000000|2022-06-09 07:50:00|12213|12210.2|12227.3|12224.5|12229.3|12226.5|12204.2|12201.4|398
1654761300000|2022-06-09 07:55:00|12228.2|12224.2|12239.9|12237.1|12239.9|12237.1|12224|12221.2|572
1654761600000|2022-06-09 08:00:00|12240.4|12237.6|12242|12239.2|12248.4|12245.6|12235.1|12232.3|1105
1654761900000|2022-06-09 08:05:00|12242.3|12239.5|12221.4|12217.4|12247.2|12244.4|12218.7|12215.6|885
1654762200000|2022-06-09 08:10:00|12221.8|12217.8|12215.1|12212.3|12226.3|12223.5|12207|12204.2|1335
1654762500000|2022-06-09 08:15:00|12215.6|12212.8|12228.6|12225.8|12229.6|12226.8|12204.6|12201.8|1608
1654762800000|2022-06-09 08:20:00|12229.1|12226.3|12215.6|12212.8|12230.4|12226.8|12210.7|12207.5|966
1654763100000|2022-06-09 08:25:00|12215.1|12212.3|12220.2|12217.4|12220.3|12217.5|12203.7|12200.9|3769
1654763400000|2022-06-09 08:30:00|12217.7|12214.9|12220.6|12217.8|12221.8|12219|12209.8|12206.7|1825
1654763700000|2022-06-09 08:35:00|12220.5|12217.7|12244.4|12241.6|12245.8|12243|12220.5|12217.7|1377
1654764000000|2022-06-09 08:40:00|12243.8|12241|12243.6|12240.8|12245.9|12243.1|12232.6|12229.2|621
1654764300000|2022-06-09 08:45:00|12243.7|12240.9|12246.7|12243.9|12247.4|12244.6|12241.7|12238.9|750
1654764600000|2022-06-09 08:50:00|12247|12244.2|12251|12248.2|12260.5|12257.7|12247|12244.2|1205
1654764900000|2022-06-09 08:55:00|12250.8|12248|12261.8|12259|12270.8|12268|12243.5|12240.7|1030
1654765200000|2022-06-09 09:00:00|12262.4|12259.6|12271.6|12268.8|12271.6|12268.8|12254.3|12251.5|1426
1654765500000|2022-06-09 09:05:00|12270.6|12267.8|12279.4|12276.6|12280.2|12277.4|12261.1|12258.3|753
1654765800000|2022-06-09 09:10:00|12279.7|12276.9|12279.5|12276.7|12284.7|12281.9|12270.9|12268.1|621
1654766100000|2022-06-09 09:15:00|12279.3|12276.5|12286.3|12283.5|12292.3|12289.5|12279.3|12276.5|721
1654766400000|2022-06-09 09:20:00|12286.6|12283.8|12279.6|12276.8|12287.5|12284.7|12270.6|12267.8|984
1654766700000|2022-06-09 09:25:00|12279.5|12276.7|12276.8|12274|12285.4|12282.6|12274.6|12271.8|840
1654767000000|2022-06-09 09:30:00|12277.7|12273.7|12262.2|12259.4|12281.1|12278.3|12246.3|12243.5|2202
1654767300000|2022-06-09 09:35:00|12263.9|12261.1|12257.9|12255.1|12266.4|12263.6|12251.4|12248.6|643
1654767600000|2022-06-09 09:40:00|12257.7|12254.9|12251.7|12248.9|12260.7|12257.9|12248.7|12245|217
1654767900000|2022-06-09 09:45:00|12251.9|12249.1|12255.5|12252.7|12257.7|12254.9|12247|12244.2|320
1654768200000|2022-06-09 09:50:00|12256|12253.2|12246.4|12243.6|12257.6|12254.5|12243.8|12241|470
1654768500000|2022-06-09 09:55:00|12246.8|12244|12246.8|12244|12247.8|12245|12223.9|12221.1|566
1654768800000|2022-06-09 10:00:00|12247.6|12244.8|12238.7|12235.9|12253.1|12250.3|12237.4|12234.6|549
1654769100000|2022-06-09 10:05:00|12238.9|12236.1|12231.7|12228.9|12249.2|12246.3|12231.7|12228.9|445
1654769400000|2022-06-09 10:10:00|12232.5|12229.7|12229.4|12226.6|12236.2|12233.4|12223.9|12221.1|600
1654769700000|2022-06-09 10:15:00|12230|12227.2|12233.3|12230.5|12240.6|12236.7|12226.9|12224.1|446
1654770000000|2022-06-09 10:20:00|12234.5|12231.7|12244.5|12241.7|12245.4|12241.7|12231.3|12227.8|228
1654770300000|2022-06-09 10:25:00|12244.3|12241.5|12248.7|12245.9|12249.4|12246.6|12237.8|12235|649
1654770600000|2022-06-09 10:30:00|12249.1|12246.3|12239.4|12236.6|12249.6|12246.8|12233.2|12230.4|410
1654770900000|2022-06-09 10:35:00|12238.9|12236.1|12251.3|12248.5|12256.6|12253.7|12232.9|12229.2|497
1654771200000|2022-06-09 10:40:00|12250|12247.2|12250.3|12247.5|12261|12258.2|12247|12244.2|271
1654771500000|2022-06-09 10:45:00|12250.6|12247.8|12237.6|12234.8|12250.9|12248|12236.5|12233.7|497
1654771800000|2022-06-09 10:50:00|12238|12235.2|12246.9|12244.1|12248.6|12245.8|12238|12235.2|366
1654772100000|2022-06-09 10:55:00|12247.2|12244.4|12259.8|12257|12260.2|12257.4|12243.6|12240.8|432
1654772400000|2022-06-09 11:00:00|12264.8|12262|12277.1|12274.3|12278.2|12275.1|12264.8|12261.6|590
1654772700000|2022-06-09 11:05:00|12277.6|12274.8|12270.4|12267.6|12278.9|12276|12267.1|12264.3|391
1654773000000|2022-06-09 11:10:00|12270.7|12267.9|12259.4|12256.6|12272.1|12269.3|12255.8|12252.9|499
1654773300000|2022-06-09 11:15:00|12259.6|12256.8|12266.2|12263.4|12266.6|12263.8|12249.7|12246.9|513
1654773600000|2022-06-09 11:20:00|12266.9|12264.1|12271.2|12268.4|12279.7|12276.9|12266.6|12263.8|810
1654773900000|2022-06-09 11:25:00|12271|12268.2|12256.1|12253.3|12271.3|12268.5|12248|12245.2|381
1654774200000|2022-06-09 11:30:00|12255.6|12252.8|12232.1|12229.3|12258.1|12254.3|12230.1|12227.3|551
1654774500000|2022-06-09 11:35:00|12232.6|12229.8|12242.3|12239.5|12244.9|12242.1|12232.6|12229.8|271
1654774800000|2022-06-09 11:40:00|12242.6|12239.8|12238.1|12235.3|12245.7|12242.6|12236.6|12232.7|327
1654775100000|2022-06-09 11:45:00|12238.6|12235.8|12237.4|12234.6|12251.6|12248.8|12230.4|12227.6|373
1654775400000|2022-06-09 11:50:00|12237.2|12234.4|12251.3|12248.5|12260.2|12257.4|12236.9|12234.1|319
1654775700000|2022-06-09 11:55:00|12251.8|12249|12254.6|12251.8|12255.3|12252.5|12248.1|12245.2|231
1654776000000|2022-06-09 12:00:00|12254.8|12252|12263.4|12260.6|12268.2|12264.3|12248.3|12245.5|916
1654776300000|2022-06-09 12:05:00|12263.7|12260.9|12270|12267.2|12270.5|12267.7|12252.9|12250.1|410
1654776600000|2022-06-09 12:10:00|12269|12266.2|12275.7|12272.9|12282|12279.2|12267.7|12264.6|384
1654776900000|2022-06-09 12:15:00|12276|12273.2|12283.1|12280.3|12285.8|12283|12272.5|12269.7|940
1654777200000|2022-06-09 12:20:00|12283.3|12280.5|12277.4|12274.6|12287|12284.2|12275.1|12272.3|761
1654777500000|2022-06-09 12:25:00|12277.1|12274.3|12278.9|12276.1|12281.1|12278.3|12271.6|12268.5|482
1654777800000|2022-06-09 12:30:00|12278.6|12275.8|12273.2|12270.4|12282.2|12279.4|12269.7|12266.9|807
1654778100000|2022-06-09 12:35:00|12272.4|12269.6|12260.2|12257.4|12276.5|12273.7|12254.6|12251.8|1051
1654778400000|2022-06-09 12:40:00|12259.9|12257.1|12246.4|12243.6|12259.9|12257.1|12240.7|12237.9|1761
1654778700000|2022-06-09 12:45:00|12246.2|12243.4|12236.5|12233.7|12252.6|12249.7|12232.9|12229|1012
1654779000000|2022-06-09 12:50:00|12236.2|12233.4|12246.5|12243.7|12254.4|12251.6|12226.9|12224.1|1077
1654779300000|2022-06-09 12:55:00|12245.8|12243|12237.4|12234.6|12249.2|12245.8|12228|12225.2|996
1654779600000|2022-06-09 13:00:00|12237.1|12234.3|12208.2|12205.4|12239.4|12236.4|12206.4|12203.6|2502
1654779900000|2022-06-09 13:05:00|12208.4|12205.6|12175.4|12172.6|12216.5|12213.3|12157.2|12154.1|3621
1654780200000|2022-06-09 13:10:00|12175.2|12172.4|12194|12191.2|12211.1|12208.2|12172.6|12169.8|2138
1654780500000|2022-06-09 13:15:00|12193.8|12191|12220.9|12218.1|12231.6|12228.8|12192.2|12189.4|1848
1654780800000|2022-06-09 13:20:00|12221.3|12218.5|12210.9|12208.1|12228.3|12225.5|12208.9|12205.5|1525
1654781100000|2022-06-09 13:25:00|12210.6|12207.8|12207.4|12204.6|12216.6|12213.8|12199.9|12197.1|1003
1654781400000|2022-06-09 13:30:00|12207.6|12204.8|12215.6|12212.8|12218.4|12215.6|12181.4|12178.2|2046
1654781700000|2022-06-09 13:35:00|12215.2|12212.4|12215.5|12212.7|12223.2|12220.4|12202.2|12199.1|1223
1654782000000|2022-06-09 13:40:00|12215.8|12213|12212.8|12210|12222.8|12220|12202.5|12198.7|1530
1654782300000|2022-06-09 13:45:00|12212.1|12209.3|12212|12209.2|12216|12213.2|12182.9|12180.1|2295
1654782600000|2022-06-09 13:50:00|12212.2|12209.4|12239.4|12236.6|12257.5|12253.8|12212|12209.2|4367
1654782900000|2022-06-09 13:55:00|12239.6|12236.8|12248.2|12245.4|12249.2|12246.4|12225.3|12222.5|1494
1654783200000|2022-06-09 14:00:00|12247.9|12245.1|12247|12244.2|12260.2|12257.4|12239.5|12236.7|1316
1654783500000|2022-06-09 14:05:00|12246.7|12243.9|12260.1|12257.3|12261.3|12258.5|12239.5|12236.7|1494
1654783800000|2022-06-09 14:10:00|12260.5|12257.7|12266.1|12263.3|12266.6|12263.8|12253|12250.2|2010
1654784100000|2022-06-09 14:15:00|12266.4|12263.6|12266.3|12263.5|12271.8|12269|12254.6|12251.8|2142
1654784400000|2022-06-09 14:20:00|12266.1|12263.3|12269|12266.2|12271.9|12269.1|12259.6|12256.8|1570
1654784700000|2022-06-09 14:25:00|12269.4|12266.6|12267.4|12264.6|12271.9|12269.1|12265.7|12262.9|663
1654785000000|2022-06-09 14:30:00|12268|12265.2|12263.3|12260.5|12269.8|12266.9|12248|12245.2|1509
1654785300000|2022-06-09 14:35:00|12263.5|12260.7|12265.1|12262.3|12279.1|12276.3|12260|12257.2|1684
1654785600000|2022-06-09 14:40:00|12265.4|12262.6|12257.6|12254.8|12266.2|12263.4|12237.1|12234.3|1901
1654785900000|2022-06-09 14:45:00|12257.8|12255|12271|12268.2|12280.5|12277.7|12257.6|12254.8|1219
1654786200000|2022-06-09 14:50:00|12271.4|12268.6|12243.7|12240.9|12275.7|12272.9|12240.9|12237.8|1122
1654786500000|2022-06-09 14:55:00|12243.9|12241.1|12256.7|12253.9|12269.8|12267|12243.1|12240.3|1029
1654786800000|2022-06-09 15:00:00|12255.4|12252.6|12265.6|12262.8|12272.9|12269.7|12253.2|12250.4|1205
1654787100000|2022-06-09 15:05:00|12265.8|12263|12239.7|12236.9|12274.1|12271.3|12236.5|12233.7|1445
1654787400000|2022-06-09 15:10:00|12240|12237.2|12240|12237.2|12245.4|12242.6|12229|12226.2|1297
1654787700000|2022-06-09 15:15:00|12240.9|12236.9|12239.5|12236.7|12255.1|12252.3|12233|12230.2|1540
1654788000000|2022-06-09 15:20:00|12239.8|12237|12250.1|12247.3|12253.6|12250.8|12227|12224.1|2078
1654788300000|2022-06-09 15:25:00|12250.8|12248|12264.2|12261.4|12268.7|12265.9|12237.2|12234.4|5988
1654788600000|2022-06-09 15:30:00|12263.9|12261.1|12249.4|12245.4|12273.7|12270.9|12247.7|12244.9|4067
1654788900000|2022-06-09 15:35:00|12248.5|12245.7|12250.4|12247.6|12256.6|12253.8|12238.9|12236|1210
1654789200000|2022-06-09 15:40:00|12250.8|12248|12243.1|12240.3|12252.3|12249.5|12236.6|12233.8|1037
1654789500000|2022-06-09 15:45:00|12242.8|12240|12224.1|12221.3|12242.8|12240|12209|12205.8|1803
1654789800000|2022-06-09 15:50:00|12223.3|12220.5|12261.6|12258.8|12261.7|12258.9|12219.3|12216.4|1512
1654790100000|2022-06-09 15:55:00|12261.4|12258.6|12250.7|12247.9|12261.6|12258.8|12245.9|12243.1|918
1654790400000|2022-06-09 16:00:00|12251|12248.2|12238.9|12236.1|12255.2|12252.4|12235.9|12232.8|871
1654790700000|2022-06-09 16:05:00|12239|12236.2|12218.8|12216|12244.3|12241.5|12217|12213.9|975
1654791000000|2022-06-09 16:10:00|12219|12216.2|12231.6|12228.8|12233.9|12231.1|12206|12203.1|973
1654791300000|2022-06-09 16:15:00|12231.4|12228.6|12225.1|12222.3|12236.2|12232.7|12223.8|12221|653
1654791600000|2022-06-09 16:20:00|12225.5|12222.7|12207.4|12204.6|12225.8|12223|12204.4|12201.6|931
1654791900000|2022-06-09 16:25:00|12205.3|12202.5|12201.9|12199.1|12207.6|12204.8|12183.5|12180.7|1371
1654792200000|2022-06-09 16:30:00|12202.8|12200|12219.7|12215.7|12222.2|12219.4|12200.8|12198|691
1654792500000|2022-06-09 16:35:00|12219.5|12215.5|12214.9|12212.1|12229.5|12226.7|12209.1|12206.3|715
1654792800000|2022-06-09 16:40:00|12214.7|12211.9|12221|12218.2|12227.1|12224.3|12202.4|12199.6|545
1654793100000|2022-06-09 16:45:00|12221.1|12218.3|12222|12219.2|12233.2|12230.3|12218|12215.2|1032
1654793400000|2022-06-09 16:50:00|12221|12218.2|12225.1|12222.3|12234.3|12231.5|12214.5|12211.7|501
1654793700000|2022-06-09 16:55:00|12224.6|12221.8|12235.8|12233|12240.1|12236.8|12224.3|12221.5|763
1654794000000|2022-06-09 17:00:00|12235.4|12231.4|12239.6|12236.8|12241|12238.1|12226.1|12223|675
1654794300000|2022-06-09 17:05:00|12238.9|12236.1|12244.2|12241.4|12249.4|12246.5|12237.9|12235.1|964
1654794600000|2022-06-09 17:10:00|12244.6|12241.8|12242.6|12239.8|12246.4|12243.6|12237.6|12234.8|638
1654794900000|2022-06-09 17:15:00|12242.4|12239.6|12243.9|12241.1|12244.7|12241.9|12235.5|12232.7|724
1654795200000|2022-06-09 17:20:00|12243.5|12240.7|12230.3|12227.5|12244.7|12241.9|12228.6|12225.8|1052
1654795500000|2022-06-09 17:25:00|12229.8|12227|12235.8|12233|12235.8|12233|12217.5|12214.7|979
1654795800000|2022-06-09 17:30:00|12236.1|12233.3|12249.7|12246.9|12252.6|12249.6|12229.3|12226.5|867
1654796100000|2022-06-09 17:35:00|12249.9|12247.1|12241.9|12239.1|12249.9|12247.1|12234.4|12231.6|654
1654796400000|2022-06-09 17:40:00|12242.7|12239.9|12255.6|12252.8|12256.3|12253.5|12240.9|12237.8|1602
1654796700000|2022-06-09 17:45:00|12255.3|12252.5|12251.4|12248.6|12256.4|12253.6|12248.6|12245.8|457
1654797000000|2022-06-09 17:50:00|12250.6|12247.8|12247.4|12244.6|12254.5|12251.5|12244.1|12241.3|488
1654797300000|2022-06-09 17:55:00|12247.2|12244.4|12256.4|12253.6|12257.7|12254.9|12241.1|12238.2|688
1654797600000|2022-06-09 18:00:00|12255.9|12253.1|12238.8|12236|12260.8|12258|12235.2|12232.1|1019
1654797900000|2022-06-09 18:05:00|12239.2|12236.4|12239.4|12236.6|12251.1|12248.3|12228.7|12225.9|2258
1654798200000|2022-06-09 18:10:00|12240.1|12237.3|12256.2|12253.4|12259|12256.2|12238.7|12235.9|929
1654798500000|2022-06-09 18:15:00|12255.4|12252.6|12247.8|12245|12262.3|12259.5|12241|12238.2|782
1654798800000|2022-06-09 18:20:00|12248.6|12245.8|12220.8|12218|12257.7|12254.9|12215.8|12213|2948
1654799100000|2022-06-09 18:25:00|12220.6|12217.8|12199.6|12196.8|12223.6|12220.8|12196.5|12193.7|9193
1654799400000|2022-06-09 18:30:00|12199.9|12197.1|12208.7|12205.9|12215.8|12212.9|12193.1|12190.3|1069
1654799700000|2022-06-09 18:35:00|12209|12205|12196.1|12192.1|12209|12206.2|12192|12188.3|560
1654800000000|2022-06-09 18:40:00|12195.8|12191.8|12196.8|12194|12198.2|12195.4|12187.7|12184.9|322
1654800300000|2022-06-09 18:45:00|12196.5|12193.7|12200.3|12197.5|12201|12198.2|12194.6|12191.8|289
1654800600000|2022-06-09 18:50:00|12199.9|12197.1|12213.6|12210.8|12215.6|12212.8|12199.9|12197.1|227
1654800900000|2022-06-09 18:55:00|12213.8|12211|12213.2|12210.4|12219.3|12216.2|12210.7|12207.7|441
1654801200000|2022-06-09 19:00:00|12213.5|12209.5|12196.3|12193.5|12216|12213.2|12189.5|12186.7|292
1654801500000|2022-06-09 19:05:00|12195.7|12192.9|12194.7|12191.9|12202.8|12200|12193|12190.1|243
1654801800000|2022-06-09 19:10:00|12195.4|12192.6|12189.6|12186.8|12197.9|12194.7|12188.8|12186|92
1654802100000|2022-06-09 19:15:00|12190|12187.2|12182.4|12179.6|12196.4|12193.6|12180.8|12178|271
1654802400000|2022-06-09 19:20:00|12182.7|12178.7|12181.6|12178.8|12187.2|12184.4|12173|12170.2|273
1654802700000|2022-06-09 19:25:00|12181.8|12179|12172.2|12169.4|12183.8|12181|12169.7|12166|251
1654803000000|2022-06-09 19:30:00|12172.5|12169.7|12168.7|12165.9|12173.5|12170.7|12164.4|12161.6|203
1654803300000|2022-06-09 19:35:00|12168.5|12165.7|12187.1|12184.3|12188.2|12185.3|12167.7|12164.9|352
1654803600000|2022-06-09 19:40:00|12188.3|12185.5|12191.3|12188.5|12199.1|12196.3|12184.8|12182|160
1654803900000|2022-06-09 19:45:00|12190.6|12187.8|12191.6|12188.8|12199.5|12195.8|12187.3|12184.5|170
1654804200000|2022-06-09 19:50:00|12191.3|12188.5|12188.8|12184.8|12198.2|12195.4|12185.6|12182.8|128
1654804500000|2022-06-09 19:55:00|12188.7|12184.7|12202.7|12199.9|12209.1|12204.4|12177.2|12174.4|323
1654804800000|2022-06-09 20:00:00|12202.6|12198.6|12189.6|12185.6|12203.5|12200.2|12187.5|12184.4|121
1654805100000|2022-06-09 20:05:00|12189.4|12185.4|12171.8|12167.8|12191.4|12187.7|12171.5|12167.6|223
1654805400000|2022-06-09 20:10:00|12172.4|12168.4|12180.7|12176.7|12182.2|12177.5|12170.5|12166.6|37
1654805700000|2022-06-09 20:15:00|12179.6|12176.8|12182|12179.2|12187.4|12184|12178.6|12174.7|62
1654806000000|2022-06-09 20:20:00|12182.9|12178.9|12185.9|12183.1|12190.7|12187|12179.8|12176.4|166
1654806300000|2022-06-09 20:25:00|12186.4|12183.6|12192.1|12189.3|12192.6|12189.3|12181.2|12177.8|90
1654806600000|2022-06-09 20:30:00|12191.7|12188.9|12190.5|12187.7|12198.7|12195.9|12189.9|12186.8|68
1654806900000|2022-06-09 20:35:00|12190.4|12187.6|12188.8|12186|12190.8|12187.9|12181.8|12179|60
1654807200000|2022-06-09 20:40:00|12189.1|12185.1|12193.5|12189.5|12206.9|12201.5|12188.6|12184.9|90
1654807500000|2022-06-09 20:45:00|12193.7|12189.7|12180.6|12177.8|12197.4|12191.8|12177.8|12174.7|288
1654807800000|2022-06-09 20:50:00|12180.7|12176.7|12189.6|12186.8|12191.8|12188.8|12180.7|12176.7|195
1654808100000|2022-06-09 20:55:00|12189.5|12186.7|12193.5|12190.7|12201.5|12196.5|12188.5|12184|121
1654808400000|2022-06-09 21:00:00|12193.8|12189.8|12200.1|12192.1|12202.4|12194.4|12193.8|12186.3|4
1654808700000|2022-06-09 21:05:00|12199.8|12191.8|12202.4|12194.4|12202.4|12194.4|12199.6|12191.6|1
1654809000000|2022-06-09 21:10:00|12202.1|12194.1|12199.5|12191.5|12202.1|12194.1|12199.5|12191.5|4
1654809300000|2022-06-09 21:15:00|12199.8|12191.8|12199.5|12191.5|12200.5|12192.5|12199.5|12191.5|0
1654809900000|2022-06-09 21:25:00|12199.4|12191.4|12199.1|12191.1|12199.4|12191.4|12199.1|12191.1|1
1654810200000|2022-06-09 21:30:00|12199.2|12191.2|12199|12191|12203.1|12195.1|12198.8|12190.8|4
1654810500000|2022-06-09 21:35:00|12199.2|12191.2|12198.8|12190.8|12199.5|12191.5|12198.8|12190.8|1
1654810800000|2022-06-09 21:40:00|12199.1|12191.1|12198.3|12190.3|12201.4|12193.4|12198.3|12190.3|0
1654811100000|2022-06-09 21:45:00|12198.6|12190.6|12200.4|12192.4|12200.4|12192.4|12198.6|12190.6|3
1654811400000|2022-06-09 21:50:00|12201.1|12193.1|12187.6|12184.8|12203.4|12195.4|12187.1|12182|14
1654811700000|2022-06-09 21:55:00|12188|12185.2|12200.6|12192.6|12200.6|12192.6|12185.6|12182.8|17
1654812000000|2022-06-09 22:00:00|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|0
1654819200000|2022-06-10 00:00:00|12186.3|12182.3|12194.3|12190.3|12195.4|12192.6|12175.7|12172.6|179
1654819500000|2022-06-10 00:05:00|12193.3|12190.5|12187.5|12184.7|12194.3|12191.4|12185.8|12182.9|33
1654819800000|2022-06-10 00:10:00|12189|12185|12185.2|12181.2|12189|12185.7|12173.8|12171|127
1654820100000|2022-06-10 00:15:00|12184.9|12182.1|12184.1|12181.3|12188.2|12185.3|12179.4|12176.2|12
1654820400000|2022-06-10 00:20:00|12184.2|12181.4|12181.1|12177.1|12189.5|12186.4|12180.2|12177.1|16
1654820700000|2022-06-10 00:25:00|12181.3|12177.3|12182.5|12178.5|12184.5|12181.4|12178.2|12174.3|29
1654821000000|2022-06-10 00:30:00|12182.3|12178.3|12177.7|12174.9|12182.3|12178.3|12174.2|12171.3|22
1654821300000|2022-06-10 00:35:00|12177.2|12174.4|12180.9|12176.9|12184.5|12178.2|12174.2|12170.2|9
1654821600000|2022-06-10 00:40:00|12181.2|12177.2|12183.1|12180.3|12188.5|12184|12175.1|12171.5|31
1654821900000|2022-06-10 00:45:00|12183.7|12180.9|12186.3|12182.3|12189.9|12185.6|12180.1|12176.3|37
1654822200000|2022-06-10 00:50:00|12185.1|12181.7|12177|12174.2|12186.3|12181.7|12177|12172.8|10
1654822500000|2022-06-10 00:55:00|12178.1|12174.1|12177|12174.2|12184.8|12179|12174.8|12171.1|16
1654822800000|2022-06-10 01:00:00|12177.9|12173.9|12127.7|12124.9|12178.9|12175|12124.5|12121.4|1138
1654823100000|2022-06-10 01:05:00|12127.3|12124.5|12106.1|12102.1|12139.9|12136.5|12104|12100.8|793
1654823400000|2022-06-10 01:10:00|12106|12102|12098.8|12096|12110.6|12105.2|12094.5|12091.7|441
1654823700000|2022-06-10 01:15:00|12099|12096.2|12084.1|12080.1|12108.2|12105.4|12068.6|12063|803
1654824000000|2022-06-10 01:20:00|12084.3|12080.3|12067.9|12065.1|12090.7|12086.5|12062.3|12059.4|275
1654824300000|2022-06-10 01:25:00|12066.9|12064.1|12068.3|12065.5|12074.5|12069.6|12063.7|12060.6|199
1654824600000|2022-06-10 01:30:00|12068.5|12065.7|12070.8|12068|12073.5|12069.6|12064.3|12059.1|636
1654824900000|2022-06-10 01:35:00|12071.1|12068.3|12093.9|12089.9|12096.9|12092.5|12067.2|12063.6|336
1654825200000|2022-06-10 01:40:00|12093.6|12090.8|12106.7|12102.7|12123.8|12119.8|12091.6|12087.7|194
1654825500000|2022-06-10 01:45:00|12105.7|12102.9|12100.6|12096.6|12116.5|12113.1|12092.9|12087.5|103
1654825800000|2022-06-10 01:50:00|12100.5|12097.7|12095.4|12091.4|12108.9|12103.8|12090.7|12087.6|102
1654826100000|2022-06-10 01:55:00|12095.6|12091.6|12105.2|12101.2|12117.5|12112.8|12092.5|12087.9|68
1654826400000|2022-06-10 02:00:00|12105|12101|12111.3|12107.3|12116.3|12109.8|12091.3|12088|94
1654826700000|2022-06-10 02:05:00|12111.2|12107.2|12103.1|12099.1|12116.3|12111.3|12101.7|12097.2|53
1654827000000|2022-06-10 02:10:00|12102.9|12098.9|12099|12095|12108.8|12103|12084.3|12078.9|134
1654827300000|2022-06-10 02:15:00|12099.2|12095.2|12107.3|12103.3|12109.8|12105.4|12097.4|12091.7|75
1654827600000|2022-06-10 02:20:00|12107.2|12104.4|12107.8|12105|12109.2|12105.4|12103.7|12100.8|48
1654827900000|2022-06-10 02:25:00|12108|12105.2|12117.1|12113.1|12119|12113.6|12108|12104.9|25
1654828200000|2022-06-10 02:30:00|12116.2|12113.4|12102.2|12098.2|12117.6|12114.4|12100.5|12097.2|157
1654828500000|2022-06-10 02:35:00|12101.9|12099.1|12114.1|12111.3|12117.5|12113.6|12099.8|12096.4|125
1654828800000|2022-06-10 02:40:00|12116|12112|12116.8|12112.8|12121.7|12117.1|12107.3|12102.9|138
1654829100000|2022-06-10 02:45:00|12117.6|12113.6|12121.8|12117.8|12124.3|12119.4|12108.2|12104.2|69
1654829400000|2022-06-10 02:50:00|12123.5|12115.5|12132.6|12129.8|12135.1|12132|12115.9|12112.5|104
1654829700000|2022-06-10 02:55:00|12132.8|12130|12138.9|12134.9|12141.2|12136|12123.8|12119.2|58
1654830000000|2022-06-10 03:00:00|12138.7|12134.7|12133.7|12129.7|12141.2|12137|12130.8|12127.7|42
1654830300000|2022-06-10 03:05:00|12133.9|12129.9|12135.5|12132.7|12138.7|12135.8|12130.4|12127.6|89
1654830600000|2022-06-10 03:10:00|12136.5|12132.5|12134.1|12131.3|12138|12134|12130.4|12126.3|42
1654830900000|2022-06-10 03:15:00|12133.9|12131.1|12143.3|12140.5|12143.3|12140.5|12121.1|12117.5|118
1654831200000|2022-06-10 03:20:00|12143.7|12140.9|12132.9|12128.9|12153.6|12148.2|12132.1|12126.4|149
1654831500000|2022-06-10 03:25:00|12133.1|12129.1|12134.9|12130.9|12141.9|12137.9|12130.3|12125.6|24
1654831800000|2022-06-10 03:30:00|12136.4|12128.4|12125.5|12121.5|12138|12133|12123.8|12119.9|77
1654832100000|2022-06-10 03:35:00|12125.9|12121.9|12129.7|12126.9|12131.3|12126.9|12123.6|12119.2|87
1654832400000|2022-06-10 03:40:00|12130|12126|12122.6|12118.6|12130|12126.4|12118.7|12115.9|19
1654832700000|2022-06-10 03:45:00|12122.8|12118.8|12128.4|12124.4|12130.9|12124.6|12122.8|12116.7|198
1654833000000|2022-06-10 03:50:00|12130.9|12122.9|12128.5|12124.5|12135.5|12129.5|12127.3|12122.9|159
1654833300000|2022-06-10 03:55:00|12128.3|12125.5|12128.1|12124.1|12128.5|12125.5|12124|12120.3|56
1654833600000|2022-06-10 04:00:00|12127.9|12123.9|12121.4|12118.6|12128.3|12125|12118.8|12115.3|179
1654833900000|2022-06-10 04:05:00|12121|12118.2|12123.6|12119.6|12128.6|12122.9|12121|12115.8|10
1654834200000|2022-06-10 04:10:00|12123.4|12119.4|12130.2|12126.2|12131.2|12128.3|12123.2|12119.4|34
1654834500000|2022-06-10 04:15:00|12129.9|12127.1|12127.8|12123.8|12130.9|12127.3|12126.1|12119.7|69
1654834800000|2022-06-10 04:20:00|12128|12124|12115.8|12111.8|12128|12124|12112.9|12109.8|76
1654835100000|2022-06-10 04:25:00|12114.9|12112.1|12122.8|12118.8|12124.6|12121.7|12111.1|12106.7|114
1654835400000|2022-06-10 04:30:00|12122.9|12118.9|12134.1|12130.1|12138.4|12134|12121.7|12118.6|76
1654835700000|2022-06-10 04:35:00|12133.9|12129.9|12127.6|12124.8|12135.2|12130.7|12118.1|12114.1|145
1654836000000|2022-06-10 04:40:00|12127.3|12124.5|12125.7|12121.7|12130.5|12124.8|12122.6|12118.9|10
1654836300000|2022-06-10 04:45:00|12126|12123.2|12132|12128|12135.2|12132.1|12126|12120.3|38
1654836600000|2022-06-10 04:50:00|12130.5|12127.7|12132|12128|12133|12129.3|12127.9|12122.7|8
1654836900000|2022-06-10 04:55:00|12131.1|12128.3|12131.7|12128.9|12135.3|12131.1|12130.9|12127|3
1654837200000|2022-06-10 05:00:00|12131.8|12129|12137.8|12135|12137.8|12135|12127.9|12122.3|24
1654837500000|2022-06-10 05:05:00|12136.8|12134|12128.9|12124.9|12144.4|12140|12128.9|12124.9|18
1654837800000|2022-06-10 05:10:00|12132.4|12124.4|12123.8|12119.8|12137.6|12131.9|12122.9|12118.5|53
1654838100000|2022-06-10 05:15:00|12126.5|12118.5|12138.6|12134.6|12141.5|12135.9|12124|12118.2|14
1654838400000|2022-06-10 05:20:00|12138.8|12134.8|12133.9|12131.1|12140.3|12134.8|12133|12128.3|13
1654838700000|2022-06-10 05:25:00|12134.2|12130.2|12138.5|12135.7|12142.3|12135.9|12132.7|12128.1|19
1654839000000|2022-06-10 05:30:00|12138.7|12135.9|12154.7|12150.7|12163.6|12158.8|12138|12134.9|109
1654839300000|2022-06-10 05:35:00|12156.7|12152.7|12148.3|12144.3|12160.4|12154.7|12145.4|12141.9|91
1654839600000|2022-06-10 05:40:00|12148.1|12144.1|12154|12150|12155.4|12152|12144|12140.4|94
1654839900000|2022-06-10 05:45:00|12154.8|12150.8|12145.4|12141.4|12155.2|12152.1|12136.9|12133.8|111
1654840200000|2022-06-10 05:50:00|12145|12141|12154.8|12150.8|12156.5|12150.8|12141.9|12136.7|80
1654840500000|2022-06-10 05:55:00|12153.7|12150.9|12167.1|12163.1|12171.1|12168.2|12153.7|12148.3|159
1654840800000|2022-06-10 06:00:00|12166.9|12162.9|12162.4|12159.6|12170.6|12166.8|12155|12151.9|158
1654841100000|2022-06-10 06:05:00|12161.8|12159|12175|12172.2|12178.8|12175.7|12160.4|12157.6|464
1654841400000|2022-06-10 06:10:00|12174.5|12171.7|12184.2|12181.4|12184.5|12181.4|12168.8|12166|453
1654841700000|2022-06-10 06:15:00|12183.8|12181|12176.7|12173.9|12187.5|12184.7|12176.2|12173.4|537
1654842000000|2022-06-10 06:20:00|12176.9|12174.1|12176|12173.2|12178.7|12175.9|12172.3|12169.5|129
1654842300000|2022-06-10 06:25:00|12175.4|12172.6|12173.3|12170.5|12181.5|12178.7|12171.6|12168.8|196
1654842600000|2022-06-10 06:30:00|12173.1|12170.3|12172.6|12169.8|12175.1|12172.3|12167.1|12164.3|96
1654842900000|2022-06-10 06:35:00|12173.2|12169.2|12176.9|12174.1|12178|12175.1|12171.1|12168.3|103
1654843200000|2022-06-10 06:40:00|12175.9|12173.1|12173.4|12170.6|12179.4|12176.6|12166.2|12163.4|166
1654843500000|2022-06-10 06:45:00|12173.2|12170.4|12169.4|12166.6|12175.4|12172.6|12164.6|12161.8|273
1654843800000|2022-06-10 06:50:00|12168.9|12166.1|12175.9|12173.1|12178.9|12176.1|12164.6|12161.8|178
1654844100000|2022-06-10 06:55:00|12175.4|12172.6|12160.1|12157.3|12175.6|12172.6|12159.1|12156.3|257
1654844400000|2022-06-10 07:00:00|12159.6|12156.8|12144|12141.2|12165.4|12162.6|12140.6|12137.8|583
1654844700000|2022-06-10 07:05:00|12143.1|12140.3|12132.3|12129.5|12150.4|12147.5|12130.8|12128|429
1654845000000|2022-06-10 07:10:00|12131.5|12128.7|12127.4|12124.6|12139.2|12136.4|12120.6|12117.8|472
1654845300000|2022-06-10 07:15:00|12127.7|12124.9|12111.2|12108.4|12131.9|12128.9|12108.7|12105.9|454
1654845600000|2022-06-10 07:20:00|12111|12108.2|12121|12118.2|12124.7|12121.9|12109|12106.1|352
1654845900000|2022-06-10 07:25:00|12120.6|12117.8|12127.8|12125|12129.8|12127|12118|12115.2|367
1654846200000|2022-06-10 07:30:00|12128.3|12125.5|12120.2|12117.4|12138.8|12135.6|12119.2|12115.8|244
1654846500000|2022-06-10 07:35:00|12119.9|12117.1|12118.2|12115.4|12128.6|12125.7|12116.2|12113.4|334
1654846800000|2022-06-10 07:40:00|12117.9|12115.1|12134.5|12131.7|12139.3|12136.5|12108.5|12105.7|620
1654847100000|2022-06-10 07:45:00|12134.3|12131.5|12146.1|12143.3|12158.7|12155.9|12130.3|12127.4|852
1654847400000|2022-06-10 07:50:00|12146.4|12143.6|12125.8|12123|12148.1|12145.3|12121.1|12118.3|536
1654847700000|2022-06-10 07:55:00|12125.6|12122.8|12127.1|12124.3|12133.4|12130.6|12110.6|12107.8|602
1654848000000|2022-06-10 08:00:00|12126.9|12124.1|12126.9|12124.1|12137.2|12134.4|12119.1|12116.2|417
1654848300000|2022-06-10 08:05:00|12127.2|12124.4|12142.5|12139.7|12149.3|12146.5|12122.9|12120.1|815
1654848600000|2022-06-10 08:10:00|12142.3|12139.5|12160.2|12157.4|12161.9|12159.1|12142|12139.2|1149
1654848900000|2022-06-10 08:15:00|12160.5|12157.7|12176.5|12173.7|12178.5|12175.6|12157.1|12154.3|2467
1654849200000|2022-06-10 08:20:00|12176.7|12173.9|12182.5|12179.7|12187.3|12184.5|12173.1|12170|1621
1654849500000|2022-06-10 08:25:00|12183.3|12180.5|12187.7|12184.9|12197.6|12194.8|12178.6|12175.8|4090
1654849800000|2022-06-10 08:30:00|12188.2|12185.4|12173.5|12170.7|12201.9|12199.1|12168.2|12165.4|3176
1654850100000|2022-06-10 08:35:00|12173.3|12170.5|12180.4|12177.6|12183.9|12181.1|12170.1|12167.3|991
1654850400000|2022-06-10 08:40:00|12179.1|12176.3|12197.6|12194.8|12197.6|12194.8|12177.1|12174.3|1446
1654850700000|2022-06-10 08:45:00|12197.3|12194.5|12228.5|12225.7|12236|12233.2|12197.3|12194.5|4032
1654851000000|2022-06-10 08:50:00|12228.7|12225.9|12225.3|12222.5|12234.6|12231.8|12219.1|12216|1642
1654851300000|2022-06-10 08:55:00|12225|12222.2|12212.1|12209.3|12227.1|12224.3|12211.6|12208.8|1785
1654851600000|2022-06-10 09:00:00|12212.7|12209.9|12221|12218.2|12222.1|12219|12208.1|12205.3|1691
1654851900000|2022-06-10 09:05:00|12221.3|12218.5|12212.7|12209.9|12224.5|12221.7|12210.2|12207.4|576
1654852200000|2022-06-10 09:10:00|12212.9|12210.1|12208.2|12205.4|12214.2|12211.4|12203.7|12200.6|302
1654852500000|2022-06-10 09:15:00|12208|12205.2|12220.2|12217.4|12221.2|12218.4|12204.2|12201.4|1169
1654852800000|2022-06-10 09:20:00|12221.8|12219|12227.5|12224.7|12231|12228.2|12215.7|12212.9|1429
1654853100000|2022-06-10 09:25:00|12228|12225.2|12236.3|12233.5|12237.6|12234.8|12221.6|12218.8|1332
1654853400000|2022-06-10 09:30:00|12236.9|12234.1|12240.7|12237.9|12241.8|12239|12233.8|12231|1323
1654853700000|2022-06-10 09:35:00|12240.3|12237.5|12261|12258.2|12261.8|12259|12237|12234.2|2130
1654854000000|2022-06-10 09:40:00|12261.5|12258.7|12251.4|12248.6|12262.5|12259.7|12246.8|12244|844
1654854300000|2022-06-10 09:45:00|12251.1|12248.3|12259.9|12257.1|12263.4|12260.6|12251.1|12248.3|656
1654854600000|2022-06-10 09:50:00|12259.7|12256.9|12271.3|12268.5|12271.3|12268.5|12254.9|12252.1|1005
1654854900000|2022-06-10 09:55:00|12271.5|12268.7|12259|12256.2|12273|12270.2|12257.8|12255|962
1654855200000|2022-06-10 10:00:00|12259.2|12256.4|12263.2|12260.4|12265.1|12262.2|12255.1|12252.3|459
1654855500000|2022-06-10 10:05:00|12263.7|12260.9|12267|12264.2|12273.8|12271|12259.8|12257|1233
1654855800000|2022-06-10 10:10:00|12267.8|12265|12273.3|12270.5|12279.5|12276.7|12264.3|12261.5|1927
1654856100000|2022-06-10 10:15:00|12273.8|12271|12270.5|12267.7|12279.5|12276.7|12268.8|12266|534
1654856400000|2022-06-10 10:20:00|12270.8|12268|12271.4|12268.6|12277.2|12274.4|12267.6|12264.8|611
1654856700000|2022-06-10 10:25:00|12271|12268.2|12287.2|12284.4|12292.5|12289.7|12269.8|12267|1029
1654857000000|2022-06-10 10:30:00|12287.5|12284.7|12280.5|12277.7|12289|12286.2|12280.5|12277.4|1026
1654857300000|2022-06-10 10:35:00|12281.1|12278.3|12291.7|12288.9|12295.4|12292.6|12281|12278.2|690
1654857600000|2022-06-10 10:40:00|12292|12289.2|12285.1|12282.3|12297.6|12294.8|12284.1|12281.3|1246
1654857900000|2022-06-10 10:45:00|12284.9|12282.1|12278.4|12275.6|12286|12283.2|12277.4|12274.6|612
1654858200000|2022-06-10 10:50:00|12278.7|12275.9|12290.6|12287.8|12291.4|12288.6|12278.4|12275.6|558
1654858500000|2022-06-10 10:55:00|12290.4|12287.6|12289.3|12286.5|12293.2|12290.4|12275.2|12272.4|361
1654858800000|2022-06-10 11:00:00|12289.9|12287.1|12298.7|12295.9|12303.5|12300.7|12287.3|12284.5|540
1654859100000|2022-06-10 11:05:00|12298.5|12295.7|12296.4|12293.6|12303.5|12300.7|12292.8|12290|917
1654859400000|2022-06-10 11:10:00|12295.4|12292.6|12305.7|12302.9|12314.4|12311.6|12293.7|12290.9|1810
1654859700000|2022-06-10 11:15:00|12305.4|12302.6|12303.7|12300.9|12313.2|12310.4|12297.4|12294.6|735
1654860000000|2022-06-10 11:20:00|12303.5|12300.7|12302.8|12300|12307.6|12304.7|12299.1|12296.3|1038
1654860300000|2022-06-10 11:25:00|12303.3|12300.5|12289.5|12286.7|12305.1|12302.3|12286.7|12283.9|472
1654860600000|2022-06-10 11:30:00|12289.8|12287|12281.5|12278.7|12300.6|12297.8|12280.7|12277.9|1081
1654860900000|2022-06-10 11:35:00|12281.3|12278.5|12274.9|12272.1|12282|12279.2|12269.7|12266.9|689
1654861200000|2022-06-10 11:40:00|12274.7|12271.9|12278|12275.2|12280.6|12277.8|12271.4|12267.3|629
1654861500000|2022-06-10 11:45:00|12277.8|12275|12273.5|12270.7|12281.6|12278.8|12267.8|12265|693
1654861800000|2022-06-10 11:50:00|12274|12271.2|12289.4|12286.6|12294.9|12292.1|12272.7|12269.9|964
1654862100000|2022-06-10 11:55:00|12289.6|12286.8|12283.8|12281|12289.7|12286.9|12282.1|12279.3|234
1654862400000|2022-06-10 12:00:00|12284.4|12281.6|12293.1|12290.3|12301.6|12298.8|12282.6|12279.8|727
1654862700000|2022-06-10 12:05:00|12293.4|12290.6|12275.8|12273|12296.8|12294|12273.5|12270.7|633
1654863000000|2022-06-10 12:10:00|12275.5|12272.7|12294|12291.2|12296.3|12293.5|12272.4|12269.6|885
1654863300000|2022-06-10 12:15:00|12293.6|12290.8|12302.2|12299.4|12311.7|12308.9|12292|12289.2|1080
1654863600000|2022-06-10 12:20:00|12302.4|12299.6|12287|12284.2|12306.1|12303.3|12285|12282.2|1010
1654863900000|2022-06-10 12:25:00|12287.6|12284.8|12280.4|12276.4|12287.6|12284.8|12275.2|12271.6|620
1654864200000|2022-06-10 12:30:00|12279.7|12276.9|12247.1|12244.3|12279.7|12276.9|12237.7|12234.9|1512
1654864500000|2022-06-10 12:35:00|12247.3|12244.5|12248.6|12245.8|12272.6|12269.8|12243.8|12241|1150
1654864800000|2022-06-10 12:40:00|12248.8|12246|12225|12222.2|12251.3|12248.5|12224.7|12221.9|1990
1654865100000|2022-06-10 12:45:00|12224.9|12222.1|12224.9|12222.1|12228.9|12226.1|12215.4|12212.6|1149
1654865400000|2022-06-10 12:50:00|12225.2|12222.4|12192.2|12189.4|12228.4|12225.6|12187.2|12184.4|1805
1654865700000|2022-06-10 12:55:00|12191.6|12188.8|12183|12180.2|12192.7|12189.9|12151.2|12148.4|2384
1654866000000|2022-06-10 13:00:00|12182.8|12180|12193|12190.2|12198.6|12195.8|12152.8|12150|2945
1654866300000|2022-06-10 13:05:00|12193.3|12190.5|12166.3|12163.5|12194.9|12191.8|12153.7|12150.6|1021
1654866600000|2022-06-10 13:10:00|12166.5|12163.7|12166.9|12164.1|12192.4|12189.6|12155.2|12152.4|2059
1654866900000|2022-06-10 13:15:00|12165.7|12162.9|12138|12135.2|12177.7|12174.9|12137.5|12134.7|1342
1654867200000|2022-06-10 13:20:00|12138.4|12135.6|12125.4|12122.6|12147.3|12144.5|12114.5|12111.1|2546
1654867500000|2022-06-10 13:25:00|12125.6|12122.8|12108.6|12105.8|12129.4|12126.6|12100.2|12097.4|1336
1654867800000|2022-06-10 13:30:00|12108.4|12105.6|12081.6|12078.8|12124.3|12121.1|12068.9|12065.9|3213
1654868100000|2022-06-10 13:35:00|12080.6|12077.8|12074.5|12071.7|12096.8|12094|12066.9|12064.1|2226
1654868400000|2022-06-10 13:40:00|12075.1|12072.3|12086.1|12083.3|12096.2|12093.4|12067.2|12064.4|1669
1654868700000|2022-06-10 13:45:00|12085.7|12082.9|12116.1|12113.3|12128.5|12125.7|12081.4|12078.6|2102
1654869000000|2022-06-10 13:50:00|12115.8|12113|12155.8|12153|12159.1|12156.2|12112.8|12109.9|1829
1654869300000|2022-06-10 13:55:00|12156.2|12153.4|12165.5|12161.5|12172.9|12170.1|12155.2|12151.4|2031
1654869600000|2022-06-10 14:00:00|12165.9|12161.9|12139.9|12137.1|12170.2|12166|12128.3|12125.5|2164
1654869900000|2022-06-10 14:05:00|12140.5|12137.7|12155.9|12153.1|12174|12170.9|12129.1|12126.3|1463
1654870200000|2022-06-10 14:10:00|12156.1|12153.3|12141.2|12138.4|12159.4|12156.6|12125.4|12122.5|950
1654870500000|2022-06-10 14:15:00|12141.6|12138.8|12123.8|12121|12144.7|12141.9|12119.8|12116.9|2364
1654870800000|2022-06-10 14:20:00|12123.6|12120.8|12119.8|12117|12138.5|12135.4|12117.5|12114.4|1677
1654871100000|2022-06-10 14:25:00|12118.9|12116.1|12124.9|12122.1|12147.8|12145|12117.8|12115|1636
1654871400000|2022-06-10 14:30:00|12124.1|12121.3|12083.9|12081.1|12124.1|12121.3|12077.5|12074.7|1372
1654871700000|2022-06-10 14:35:00|12084.2|12081.4|12041.6|12038.8|12091.5|12088.7|12038.1|12035.3|2906
1654872000000|2022-06-10 14:40:00|12041.2|12038.4|11995.4|11992.6|12058.1|12055.3|11986.6|11983.8|4154
1654872300000|2022-06-10 14:45:00|11995|11992.2|11963.2|11960.4|12008.8|12006|11897.1|11894.3|5971
1654872600000|2022-06-10 14:50:00|11963.6|11960.8|11959.7|11956.9|11975.8|11972.8|11944.3|11941.5|3625
1654872900000|2022-06-10 14:55:00|11960.3|11957.5|11973.7|11970.9|11995.7|11990.3|11955.1|11952.2|3355
1654873200000|2022-06-10 15:00:00|11975.2|11971.2|11876.4|11873.6|11979.7|11976.9|11875.6|11872.8|5878
1654873500000|2022-06-10 15:05:00|11875.9|11873.1|11906|11903.2|11915|11912.2|11869.4|11866.6|3106
1654873800000|2022-06-10 15:10:00|11906.4|11903.6|11950.9|11946.9|11957.3|11954.5|11896|11892.9|4093
1654874100000|2022-06-10 15:15:00|11951.1|11947.1|11989.5|11986.7|11997.4|11994.6|11924.5|11921.7|2749
1654874400000|2022-06-10 15:20:00|11989.4|11986.6|11991.4|11988.6|12015.7|12012.1|11969.6|11966.2|3139
1654874700000|2022-06-10 15:25:00|11991.1|11988.3|12010.9|12008.1|12011.3|12008.5|11968.5|11965.7|6971
1654875000000|2022-06-10 15:30:00|12010.8|12008|11977.7|11974.9|12040.2|12037.4|11969.7|11966.9|4834
1654875300000|2022-06-10 15:35:00|11977.2|11974.4|11960.4|11957.6|11984.2|11979.7|11955.2|11951.5|1792
1654875600000|2022-06-10 15:40:00|11960.2|11957.4|11996.7|11992.7|11997.3|11993.6|11948.8|11945.5|1615
1654875900000|2022-06-10 15:45:00|11996.5|11992.5|11963.4|11959.4|12006.6|12003.8|11960.5|11957.4|896
1654876200000|2022-06-10 15:50:00|11963.6|11959.6|11969.5|11966.7|11982.2|11979.3|11961.5|11958.7|863
1654876500000|2022-06-10 15:55:00|11968.9|11966.1|11982.6|11978.6|11990.3|11987.5|11963.8|11960.4|1048
1654876800000|2022-06-10 16:00:00|11982.8|11978.8|11998|11995.2|12006.7|12003.9|11982.7|11978.8|1040
1654877100000|2022-06-10 16:05:00|11998.7|11995.9|11997.4|11994.6|12009.3|12006.5|11984.1|11981.3|1664
1654877400000|2022-06-10 16:10:00|11997.1|11994.3|11963|11960.2|11997.1|11994.3|11957|11954.2|1072
1654877700000|2022-06-10 16:15:00|11962.3|11959.5|11979.3|11976.5|11983.1|11980.3|11947.4|11943.6|1276
1654878000000|2022-06-10 16:20:00|11979.9|11977.1|11998.3|11995.5|12003.5|12000.2|11976.3|11973.5|940
1654878300000|2022-06-10 16:25:00|11998.9|11996.1|11984.7|11981.9|12000.9|11998.1|11976.7|11973.8|513
1654878600000|2022-06-10 16:30:00|11984.9|11982.1|11975.9|11973.1|11997.9|11995.1|11972.8|11969.7|586
1654878900000|2022-06-10 16:35:00|11975.4|11972.6|11964.4|11961.6|11982.5|11979.6|11961.4|11958.6|595
1654879200000|2022-06-10 16:40:00|11964.7|11961.9|11976.6|11973.8|11983.4|11980.6|11963.4|11960.6|2343
1654879500000|2022-06-10 16:45:00|11977.6|11974.8|11998|11995.2|11998.2|11995.4|11977.6|11974.8|1931
1654879800000|2022-06-10 16:50:00|11997.8|11995|11997.8|11995|12000.3|11997.2|11986.5|11983.7|2650
1654880100000|2022-06-10 16:55:00|11997.9|11995.1|12041.5|12038.7|12046.7|12043.3|11994.8|11991.7|1585
1654880400000|2022-06-10 17:00:00|12041.1|12038.3|12018.7|12015.9|12045.5|12040.3|12017|12014.2|978
1654880700000|2022-06-10 17:05:00|12017.9|12015.1|12054.3|12051.5|12060.8|12058|12009.5|12006.7|1678
1654881000000|2022-06-10 17:10:00|12054.1|12051.3|12100.5|12097.7|12102.1|12098.8|12049.3|12046.4|1527
1654881300000|2022-06-10 17:15:00|12100.8|12098|12086.2|12083.4|12104.9|12101.2|12068.7|12065.9|1216
1654881600000|2022-06-10 17:20:00|12086.4|12083.6|12049.9|12047.1|12092.3|12089.2|12045.8|12043|1329
1654881900000|2022-06-10 17:25:00|12049.7|12046.9|12067.9|12065.1|12072|12069.1|12045|12042.2|484
1654882200000|2022-06-10 17:30:00|12068.1|12065.3|12073.4|12070.6|12074|12070.6|12058.4|12055.6|341
1654882500000|2022-06-10 17:35:00|12073.3|12070.5|12092.4|12089.6|12093.9|12091.1|12071.6|12068.2|1015
1654882800000|2022-06-10 17:40:00|12092.6|12089.8|12097.1|12094.3|12102.9|12100.1|12080.8|12078|795
1654883100000|2022-06-10 17:45:00|12097.4|12094.6|12082.1|12079.3|12102.9|12100.1|12081.1|12078.3|553
1654883400000|2022-06-10 17:50:00|12082.8|12080|12056.3|12053.5|12084.1|12081.3|12049.1|12046.3|1308
1654883700000|2022-06-10 17:55:00|12056.1|12053.3|12058.5|12055.7|12065.2|12062.4|12049.1|12046.2|750
1654884000000|2022-06-10 18:00:00|12058.7|12055.9|12072|12069.2|12084.3|12078.9|12055.9|12052.8|677
1654884300000|2022-06-10 18:05:00|12072.2|12069.4|12052.7|12049.9|12073.9|12071.1|12047.1|12044.3|1036
1654884600000|2022-06-10 18:10:00|12053.7|12050.9|12059.2|12056.4|12059.4|12056.6|12040.9|12038|1105
1654884900000|2022-06-10 18:15:00|12059.4|12056.6|12065.4|12062.6|12065.4|12062.6|12049.3|12046.5|1907
1654885200000|2022-06-10 18:20:00|12065.1|12062.3|12073.3|12070.5|12076.6|12073.8|12055.1|12052.3|2165
1654885500000|2022-06-10 18:25:00|12073.9|12071.1|12092.3|12089.5|12126.4|12123.6|12064.3|12061.5|10097
1654885800000|2022-06-10 18:30:00|12092.5|12089.7|12073.1|12070.3|12093.6|12089.7|12065.2|12062.3|1544
1654886100000|2022-06-10 18:35:00|12072.7|12069.9|12068.1|12064.1|12083.3|12080.5|12065.8|12061.6|308
1654886400000|2022-06-10 18:40:00|12066.8|12064|12058.2|12055.4|12073|12068.1|12058.2|12055.4|344
1654886700000|2022-06-10 18:45:00|12059.2|12056.4|12072.9|12070.1|12076.9|12074.1|12047.7|12044|406
1654887000000|2022-06-10 18:50:00|12073.8|12069.8|12071.5|12068.7|12077.8|12074.1|12062.8|12060|255
1654887300000|2022-06-10 18:55:00|12071.1|12068.3|12074.5|12070.5|12076.2|12072.9|12066.3|12062.9|90
1654887600000|2022-06-10 19:00:00|12074.3|12070.3|12067.4|12064.6|12082.5|12079.7|12066.2|12063.4|165
1654887900000|2022-06-10 19:05:00|12067.2|12064.4|12052.1|12049.3|12070.1|12067.2|12047.8|12045|524
1654888200000|2022-06-10 19:10:00|12051.8|12049|12058|12055.2|12061.3|12057.4|12048.8|12046|546
1654888500000|2022-06-10 19:15:00|12058.3|12055.5|12065.2|12061.2|12067.7|12064.9|12052.3|12049.5|136
1654888800000|2022-06-10 19:20:00|12064.9|12062.1|12049.9|12047.1|12066|12062.9|12041.9|12039.1|377
1654889100000|2022-06-10 19:25:00|12051.1|12048.3|12075.9|12073.1|12079.7|12074.5|12050.9|12047.8|97
1654889400000|2022-06-10 19:30:00|12075|12072.2|12075.2|12072.4|12078.3|12075.5|12067.8|12064.8|107
1654889700000|2022-06-10 19:35:00|12075.3|12071.3|12077.8|12075|12079.8|12077|12069.8|12067|96
1654890000000|2022-06-10 19:40:00|12077.2|12074.4|12066.5|12062.5|12079.8|12077|12065.9|12062.5|43
1654890300000|2022-06-10 19:45:00|12065.8|12061.8|12069.3|12066.5|12073.4|12070.6|12056.5|12050.5|105
1654890600000|2022-06-10 19:50:00|12069.6|12065.6|12069.7|12066.9|12070.4|12067.3|12057.1|12053.4|91
1654890900000|2022-06-10 19:55:00|12071|12067|12069.3|12065.3|12078.7|12075.9|12062.7|12059.3|252
1654891200000|2022-06-10 20:00:00|12068.9|12064.9|12078.6|12075.8|12083.2|12079|12068|12062.4|75
1654891500000|2022-06-10 20:05:00|12078.9|12074.9|12065.9|12061.9|12079.1|12076.3|12063.1|12059.1|89
1654891800000|2022-06-10 20:10:00|12065.8|12063|12063.8|12059.8|12068.1|12063|12060|12056.9|41
1654892100000|2022-06-10 20:15:00|12064.3|12061.5|12067.3|12063.3|12070.8|12066.8|12059.8|12055.8|33
1654892400000|2022-06-10 20:20:00|12067.8|12063.8|12075.4|12071.4|12076.8|12073.7|12062.7|12059.3|39
1654892700000|2022-06-10 20:25:00|12075.5|12072.7|12072.3|12068.3|12076.6|12073.3|12069.5|12064.8|12
1654893000000|2022-06-10 20:30:00|12072.5|12068.5|12072.6|12069.8|12077.2|12073.8|12071.6|12067.6|56
1654893300000|2022-06-10 20:35:00|12072.9|12070.1|12050.4|12047.6|12073.1|12070.3|12050.4|12047.5|143
1654893600000|2022-06-10 20:40:00|12050.1|12047.3|12044.9|12042.1|12051.1|12048.2|12041.6|12038.8|93
1654893900000|2022-06-10 20:45:00|12048|12044|12049.4|12046.6|12057.3|12051.9|12042.7|12037.5|141
1654894200000|2022-06-10 20:50:00|12049|12046.2|12063.8|12059.8|12067.1|12062|12048.1|12044.2|104
1654894500000|2022-06-10 20:55:00|12062.9|12060.1|12075.2|12067.2|12075.7|12069.7|12060.9|12053.5|77
1655071200000|2022-06-12 22:00:00|12002.9|11994.9|11922.4|11914.4|12018.4|12010.4|11887.1|11879.1|1237
1655071500000|2022-06-12 22:05:00|11923|11915|11897.2|11889.2|11942.9|11934.9|11893.5|11885.5|151
1655071800000|2022-06-12 22:10:00|11896.7|11888.7|11896.1|11888.1|11898.8|11892.9|11870.8|11864.2|240
1655072100000|2022-06-12 22:15:00|11896.3|11888.3|11893.5|11885.5|11902.3|11896|11889.8|11881.8|29
1655072400000|2022-06-12 22:20:00|11894|11886|11888.3|11880.3|11894|11886|11878.2|11870.2|105
1655072700000|2022-06-12 22:25:00|11888.5|11880.5|11896.5|11888.5|11897.2|11892.6|11886.7|11880|25
1655073000000|2022-06-12 22:30:00|11896|11888|11891.4|11887.4|11901|11895.5|11891.1|11884.7|90
1655073300000|2022-06-12 22:35:00|11891.2|11887.2|11886.7|11878.7|11893.9|11887.2|11881.4|11875.7|12
1655073600000|2022-06-12 22:40:00|11884.9|11880.9|11871.1|11863.1|11892.4|11884.4|11864.5|11861.7|117
1655073900000|2022-06-12 22:45:00|11870.6|11862.6|11868|11865.2|11871.7|11865.2|11866.8|11860.6|54
1655074200000|2022-06-12 22:50:00|11867.1|11864.3|11862.4|11859.6|11869.6|11864.3|11861.9|11858.8|134
1655074500000|2022-06-12 22:55:00|11862.9|11860.1|11881.8|11873.8|11882|11875.6|11861.9|11859.1|88
1655074800000|2022-06-12 23:00:00|11882|11874|11881.2|11873.2|11883.3|11876.8|11872.3|11865.2|22
1655075100000|2022-06-12 23:05:00|11881.5|11873.5|11886.2|11878.2|11888.5|11882.2|11874.9|11867.9|23
1655075400000|2022-06-12 23:10:00|11887.7|11879.7|11902.9|11894.9|11903.4|11898.5|11886.2|11878.2|60
1655075700000|2022-06-12 23:15:00|11902.7|11894.7|11895.9|11887.9|11913.1|11906.4|11894.6|11886.6|29
1655076000000|2022-06-12 23:20:00|11895.4|11887.4|11904.8|11896.8|11911.4|11905.1|11894.6|11886.6|75
1655076300000|2022-06-12 23:25:00|11902|11898|11898.8|11890.8|11906.6|11898.6|11898.1|11890.1|10
1655076600000|2022-06-12 23:30:00|11896.3|11892.3|11902.3|11894.3|11907.2|11902.9|11888|11880|53
1655076900000|2022-06-12 23:35:00|11901.8|11893.8|11901.4|11898.6|11905|11898.9|11888.8|11881.8|52
1655077200000|2022-06-12 23:40:00|11901.7|11898.9|11906|11898|11909.2|11901.2|11901.1|11897.2|57
1655077500000|2022-06-12 23:45:00|11906.2|11898.2|11889.2|11881.2|11907.2|11899.2|11885.9|11880.4|18
1655077800000|2022-06-12 23:50:00|11888.7|11880.7|11891.7|11887.7|11897.2|11889.9|11883.6|11877.9|15
1655078100000|2022-06-12 23:55:00|11891.3|11888.5|11883.9|11875.9|11892.7|11889|11882.1|11874.1|10
1655078400000|2022-06-13 00:00:00|11883.6|11875.6|11877.4|11873.4|11891.8|11886.9|11872.9|11868.3|77
1655078700000|2022-06-13 00:05:00|11877.3|11873.3|11880.3|11876.3|11881.3|11877.4|11863.2|11858.8|65
1655079000000|2022-06-13 00:10:00|11878.5|11875.7|11853.8|11849.8|11879.2|11876.4|11850.4|11846|217
1655079300000|2022-06-13 00:15:00|11853.3|11849.3|11820.8|11818|11855.7|11852.4|11819.8|11816.1|536
1655079600000|2022-06-13 00:20:00|11821.1|11817.1|11844.6|11840.6|11848.8|11844.9|11817.2|11814.4|220
1655079900000|2022-06-13 00:25:00|11845.3|11841.3|11851.8|11847.8|11856.8|11853.4|11834.5|11831.6|56
1655080200000|2022-06-13 00:30:00|11851.5|11847.5|11856|11852|11864.2|11859.6|11848.9|11843.5|87
1655080500000|2022-06-13 00:35:00|11855.7|11851.7|11861.2|11857.2|11872.5|11866.1|11854.1|11848.5|72
1655080800000|2022-06-13 00:40:00|11861|11857|11846.9|11842.9|11861|11857|11845.8|11840.5|21
1655081100000|2022-06-13 00:45:00|11848.4|11840.4|11857.4|11853.4|11860.9|11857.7|11845.9|11840.4|42
1655081400000|2022-06-13 00:50:00|11857.7|11853.7|11851|11848.2|11867.9|11862.1|11851|11847.8|49
1655081700000|2022-06-13 00:55:00|11851.7|11848.9|11856.3|11852.3|11856.5|11853.4|11845.2|11840.5|189
1655082000000|2022-06-13 01:00:00|11855.2|11852.4|11874.9|11872.1|11882.3|11877.1|11834.9|11832.1|514
1655082300000|2022-06-13 01:05:00|11874.7|11871.9|11888.7|11885.9|11916.3|11910.7|11867.7|11864.3|398
1655082600000|2022-06-13 01:10:00|11889|11886.2|11839.6|11835.6|11891|11886.2|11834.7|11829.1|378
1655082900000|2022-06-13 01:15:00|11837.7|11834.9|11848.8|11844.8|11854.7|11850.1|11833.9|11829.1|116
1655083200000|2022-06-13 01:20:00|11847.4|11844.6|11885.5|11881.5|11895.4|11892.6|11841.7|11836.7|167
1655083500000|2022-06-13 01:25:00|11885.6|11882.8|11879.2|11875.2|11912.7|11906.7|11877.9|11873.9|140
1655083800000|2022-06-13 01:30:00|11878.8|11876|11894.1|11891.3|11911.2|11907|11875.7|11871.7|243
1655084100000|2022-06-13 01:35:00|11897.2|11893.2|11881.4|11877.4|11898.2|11894.5|11872.3|11867.7|242
1655084400000|2022-06-13 01:40:00|11881.6|11877.6|11864.6|11860.6|11890.7|11885.2|11861|11857.6|79
1655084700000|2022-06-13 01:45:00|11864.3|11861.5|11874.1|11870.1|11877.6|11873.4|11860.3|11856.4|249
1655085000000|2022-06-13 01:50:00|11873.9|11869.9|11833.1|11829.1|11873.9|11869.9|11827.7|11823.6|498
1655085300000|2022-06-13 01:55:00|11833|11830.2|11821.3|11817.3|11836.3|11832.2|11818.4|11815.1|262
1655085600000|2022-06-13 02:00:00|11821.8|11817.8|11847.5|11843.5|11852.3|11847.4|11818.2|11815.4|291
1655085900000|2022-06-13 02:05:00|11846.5|11842.5|11850|11846|11867|11863.4|11846.5|11842.5|95
1655086200000|2022-06-13 02:10:00|11850.2|11846.2|11836.2|11832.2|11856.7|11851.5|11831.4|11825.9|79
1655086500000|2022-06-13 02:15:00|11835.7|11831.7|11837.4|11833.4|11841.2|11837.2|11834.9|11828.7|8
1655086800000|2022-06-13 02:20:00|11836.9|11832.9|11849.7|11845.7|11849.7|11846.2|11831.5|11826.9|60
1655087100000|2022-06-13 02:25:00|11850.1|11846.1|11842.3|11838.3|11853.4|11850.5|11841.3|11834.8|59
1655087400000|2022-06-13 02:30:00|11841.3|11837.3|11837.5|11833.5|11856.1|11852.4|11828.5|11824.6|122
1655087700000|2022-06-13 02:35:00|11836.5|11832.5|11847|11843|11854.8|11849.3|11834.5|11828|60
1655088000000|2022-06-13 02:40:00|11846.3|11842.3|11856.2|11852.2|11865|11860.4|11841.9|11838.8|55
1655088300000|2022-06-13 02:45:00|11856.5|11852.5|11873.2|11869.2|11873.9|11869.4|11851.4|11846.7|43
1655088600000|2022-06-13 02:50:00|11873|11869|11886.5|11883.7|11886.6|11883.7|11869.6|11864.7|159
1655088900000|2022-06-13 02:55:00|11886|11883.2|11905.9|11901.9|11907.9|11903.7|11886|11883.2|255
1655089200000|2022-06-13 03:00:00|11906.1|11902.1|11897.2|11894.4|11908.4|11904.2|11892|11888.1|101
1655089500000|2022-06-13 03:05:00|11897|11894.2|11891.3|11887.3|11899.7|11896.9|11886.3|11882.3|81
1655089800000|2022-06-13 03:10:00|11893|11885|11885|11881|11900|11895.1|11877.1|11871.7|118
1655090100000|2022-06-13 03:15:00|11886.7|11882.7|11884.2|11880.2|11886.7|11883.1|11877.9|11873.2|32
1655090400000|2022-06-13 03:20:00|11884.9|11880.9|11889.4|11885.4|11897.9|11893.5|11884|11878.7|138
1655090700000|2022-06-13 03:25:00|11888.4|11884.4|11892.9|11888.9|11896.9|11893.4|11883.8|11881|68
1655091000000|2022-06-13 03:30:00|11892.6|11888.6|11891.8|11887.8|11897.6|11893.9|11890.5|11887.4|36
1655091300000|2022-06-13 03:35:00|11892.1|11888.1|11893.6|11889.6|11897.1|11891.9|11890.5|11887.6|3
1655091600000|2022-06-13 03:40:00|11893.8|11889.8|11896.7|11893.9|11898.3|11894.1|11890.2|11887.3|42
1655091900000|2022-06-13 03:45:00|11896.4|11893.6|11894.7|11890.7|11897.5|11893.9|11890.1|11887.3|44
1655092200000|2022-06-13 03:50:00|11892.6|11889.8|11885.7|11881.7|11896|11890.1|11883.1|11879.2|34
1655092500000|2022-06-13 03:55:00|11884.8|11882|11886.7|11882.7|11890.3|11887.5|11883.6|11880.2|12
1655092800000|2022-06-13 04:00:00|11887.2|11883.2|11892.5|11889.7|11892.9|11889.7|11886.6|11881.9|14
1655093100000|2022-06-13 04:05:00|11893.6|11889.6|11898.4|11894.4|11900.1|11895.7|11892.5|11889.4|17
1655093400000|2022-06-13 04:10:00|11898.6|11894.6|11907.5|11904.7|11908.3|11904.7|11896.7|11892.1|50
1655093700000|2022-06-13 04:15:00|11907.7|11904.9|11905.5|11901.5|11910.6|11907.7|11901.4|11897.8|74
1655094000000|2022-06-13 04:20:00|11905.2|11902.4|11901.5|11897.5|11910.8|11906.6|11900.1|11896.5|16
1655094300000|2022-06-13 04:25:00|11900.4|11897.6|11896.1|11893.3|11901.5|11897.6|11893.4|11890.2|80
1655094600000|2022-06-13 04:30:00|11896.5|11892.5|11880.1|11877.3|11896.5|11892.5|11879.8|11876.9|53
1655094900000|2022-06-13 04:35:00|11879.8|11877|11884.3|11881.5|11885.9|11882|11879.8|11875|38
1655095200000|2022-06-13 04:40:00|11882.8|11880|11881.6|11877.6|11884.1|11881|11879.3|11876.5|35
1655095500000|2022-06-13 04:45:00|11881.9|11877.9|11885.5|11882.7|11886.6|11882.9|11879.8|11876.6|8
1655095800000|2022-06-13 04:50:00|11884.3|11881.5|11868.8|11864.8|11884.3|11881.5|11864.7|11860.1|47
1655096100000|2022-06-13 04:55:00|11868.6|11864.6|11866.9|11864.1|11870.3|11866.9|11866.2|11862.3|25
1655096400000|2022-06-13 05:00:00|11866|11862|11867.6|11864.8|11868.7|11865.1|11856.6|11851.5|41
1655096700000|2022-06-13 05:05:00|11866.7|11863.9|11864.6|11861.8|11869.5|11866.1|11862.6|11858.2|21
1655097000000|2022-06-13 05:10:00|11864.9|11860.9|11874.4|11870.4|11876.7|11873|11864.4|11859.9|29
1655097300000|2022-06-13 05:15:00|11873.6|11870.8|11863.6|11859.6|11875.6|11870.8|11859.8|11855.2|27
1655097600000|2022-06-13 05:20:00|11864.6|11860.6|11869.9|11861.9|11870.1|11865.7|11863.5|11858.9|9
1655097900000|2022-06-13 05:25:00|11868.1|11864.1|11878.3|11874.3|11883.1|11877.9|11862|11859.2|48
1655098200000|2022-06-13 05:30:00|11878.2|11875.4|11889.4|11886.6|11896|11892|11877.5|11874.3|125
1655098500000|2022-06-13 05:35:00|11890.5|11886.5|11890.7|11886.7|11894|11888.9|11874.4|11868.8|50
1655098800000|2022-06-13 05:40:00|11890.4|11887.6|11881.5|11877.5|11899.5|11893.3|11875.4|11870|64
1655099100000|2022-06-13 05:45:00|11881.7|11877.7|11908.7|11904.7|11912.9|11909.8|11875.1|11871|244
1655099400000|2022-06-13 05:50:00|11907.6|11904.8|11907.1|11903.1|11917.4|11914|11900.8|11895.1|215
1655099700000|2022-06-13 05:55:00|11907.4|11903.4|11875|11872.2|11911.1|11906.7|11873.5|11867.6|195
1655100000000|2022-06-13 06:00:00|11872.3|11869.5|11845.6|11841.6|11876.1|11872.7|11842|11837.1|273
1655100300000|2022-06-13 06:05:00|11845.3|11841.3|11847.5|11843.5|11854|11848.9|11841.4|11835.5|161
1655100600000|2022-06-13 06:10:00|11847|11843|11849.1|11846.3|11856|11852.4|11836.9|11834.1|183
1655100900000|2022-06-13 06:15:00|11848.9|11846.1|11835.3|11832.5|11859|11855.1|11833.9|11831.1|177
1655101200000|2022-06-13 06:20:00|11835.6|11832.8|11856.6|11853.8|11858.1|11855.3|11829.8|11827|191
1655101500000|2022-06-13 06:25:00|11857.6|11854.8|11828.5|11825.7|11862.7|11859.3|11828.5|11825.4|245
1655101800000|2022-06-13 06:30:00|11828.3|11825.5|11834.5|11831.7|11851|11848.2|11823.8|11821|169
1655102100000|2022-06-13 06:35:00|11835|11832.2|11847|11844.2|11854.7|11851.9|11835|11832.2|115
1655102400000|2022-06-13 06:40:00|11846.7|11843.9|11827.2|11824.4|11855|11852.2|11812.7|11809.8|630
1655102700000|2022-06-13 06:45:00|11827.4|11824.6|11830.1|11827.3|11837.4|11834.6|11824.4|11819.5|222
1655103000000|2022-06-13 06:50:00|11831.2|11827.2|11842.7|11838.7|11842.7|11839.5|11807.8|11804.7|565
1655103300000|2022-06-13 06:55:00|11842.4|11838.4|11856.8|11854|11865.7|11861.8|11841.3|11838.4|338
1655103600000|2022-06-13 07:00:00|11857.2|11853.2|11859.8|11857|11866.9|11863.8|11849.8|11846.9|686
1655103900000|2022-06-13 07:05:00|11859.3|11856.5|11884.3|11881.5|11885.6|11882.5|11850.3|11847.5|535
1655104200000|2022-06-13 07:10:00|11884.5|11881.7|11861|11858.2|11886|11883.2|11858.7|11855.9|529
1655104500000|2022-06-13 07:15:00|11860.8|11858|11850.5|11847.7|11863.8|11860.4|11848.2|11845.1|283
1655104800000|2022-06-13 07:20:00|11850.7|11847.9|11835.2|11832.4|11851.3|11848.2|11820.7|11817.5|251
1655105100000|2022-06-13 07:25:00|11835.7|11832.9|11809.1|11806.3|11841.5|11837.9|11804.2|11800.2|655
1655105400000|2022-06-13 07:30:00|11808.8|11806|11798.3|11795.5|11814.1|11811.3|11795.3|11792.1|1054
1655105700000|2022-06-13 07:35:00|11798|11795.2|11840|11837.2|11842.3|11839.5|11795|11792.2|1189
1655106000000|2022-06-13 07:40:00|11840.3|11837.5|11845.3|11842.5|11868.6|11865.8|11837|11833.4|985
1655106300000|2022-06-13 07:45:00|11844.8|11842|11844.5|11841.7|11854.1|11850.5|11826.8|11824|684
1655106600000|2022-06-13 07:50:00|11847.2|11844.4|11852.5|11849.7|11861.5|11858.7|11845.7|11842.9|487
1655106900000|2022-06-13 07:55:00|11851.9|11849.1|11861.9|11859.1|11866.5|11863.6|11843.4|11840.3|553
1655107200000|2022-06-13 08:00:00|11861.8|11857.8|11832.5|11828.5|11871.7|11868.3|11831.6|11828.5|697
1655107500000|2022-06-13 08:05:00|11831.6|11828.8|11833.4|11829.4|11837.8|11835|11828.1|11825.3|388
1655107800000|2022-06-13 08:10:00|11833.2|11829.2|11814.8|11812|11833.5|11830.7|11813.3|11810.5|1105
1655108100000|2022-06-13 08:15:00|11814.5|11811.7|11818.7|11815.9|11824.3|11821.5|11813.8|11811|1168
1655108400000|2022-06-13 08:20:00|11819.7|11816.9|11812|11809.2|11824.1|11820.9|11808|11804.1|1786
1655108700000|2022-06-13 08:25:00|11811.7|11808.9|11817.2|11814.4|11852.1|11849.2|11809|11806.1|4578
1655109000000|2022-06-13 08:30:00|11816.3|11813.5|11826.7|11823.9|11837.5|11834.7|11807|11804.2|2919
1655109300000|2022-06-13 08:35:00|11826.2|11823.4|11846.5|11843.7|11847.8|11845|11820.7|11817.9|2374
1655109600000|2022-06-13 08:40:00|11845.1|11842.3|11855.6|11851.6|11864.3|11861.5|11843.2|11839.6|914
1655109900000|2022-06-13 08:45:00|11855.3|11852.5|11865.2|11862.4|11880.5|11877.7|11853.7|11850.9|1433
1655110200000|2022-06-13 08:50:00|11864.4|11861.6|11859.2|11856.4|11880.9|11878.1|11857.2|11854|1203
1655110500000|2022-06-13 08:55:00|11858.2|11855.4|11840.1|11837.3|11858.3|11855.4|11834.6|11831.8|591
1655110800000|2022-06-13 09:00:00|11842.6|11839.8|11869.1|11866.3|11879.6|11876.8|11842.6|11839.8|381
1655111100000|2022-06-13 09:05:00|11868.6|11865.8|11853.6|11850.8|11872.1|11869.3|11849.1|11846.3|611
1655111400000|2022-06-13 09:10:00|11854.1|11851.3|11868.6|11865.8|11876.9|11873.8|11849.1|11846.3|1235
1655111700000|2022-06-13 09:15:00|11869.1|11866.3|11915.3|11912.5|11918.3|11915.5|11869.1|11866.3|1536
1655112000000|2022-06-13 09:20:00|11915.6|11912.8|11933.1|11930.3|11956.6|11953.8|11910.6|11907.8|1814
1655112300000|2022-06-13 09:25:00|11933.6|11930.8|11938.3|11935.5|11943.1|11940|11928.8|11925.6|1162
1655112600000|2022-06-13 09:30:00|11938.5|11935.7|11925|11922.2|11940|11937.2|11922.2|11919.4|515
1655112900000|2022-06-13 09:35:00|11925.2|11922.4|11909.9|11907.1|11933.5|11930.7|11907.9|11905|1178
1655113200000|2022-06-13 09:40:00|11909.7|11906.9|11910.1|11907.3|11923.2|11920.4|11903.7|11900.9|761
1655113500000|2022-06-13 09:45:00|11909.4|11906.6|11903.6|11900.8|11918.7|11915.9|11902.3|11899.5|568
1655113800000|2022-06-13 09:50:00|11903.9|11899.9|11887|11884.2|11903.9|11901|11885.5|11882.7|602
1655114100000|2022-06-13 09:55:00|11886.7|11883.9|11863.2|11860.4|11887.2|11884.4|11860.7|11857.9|813
1655114400000|2022-06-13 10:00:00|11863.9|11861.1|11873.4|11870.6|11884|11881.1|11859.4|11856|733
1655114700000|2022-06-13 10:05:00|11872.1|11869.3|11861|11858.2|11876.7|11873.6|11855.8|11853|459
1655115000000|2022-06-13 10:10:00|11861.5|11858.7|11862|11859.2|11863.2|11860.4|11848.2|11845.4|1626
1655115300000|2022-06-13 10:15:00|11861.5|11858.7|11846.4|11843.6|11861.7|11858.9|11843.9|11841.1|540
1655115600000|2022-06-13 10:20:00|11846.7|11843.9|11855.6|11852.8|11862.7|11859.9|11845.2|11842.4|389
1655115900000|2022-06-13 10:25:00|11855.4|11852.6|11845.9|11843.1|11856.9|11854.1|11840.6|11837.8|484
1655116200000|2022-06-13 10:30:00|11846.1|11843.3|11853.9|11851.1|11857|11854.1|11842.4|11839.6|441
1655116500000|2022-06-13 10:35:00|11854.4|11851.6|11883.4|11880.6|11883.6|11880.8|11849.9|11847.1|943
1655116800000|2022-06-13 10:40:00|11883.7|11879.7|11892.6|11889.8|11892.7|11889.8|11876.7|11870.5|449
1655117100000|2022-06-13 10:45:00|11892.7|11888.7|11897.6|11894.8|11902.6|11899.8|11888.6|11885.8|618
1655117400000|2022-06-13 10:50:00|11897.3|11894.5|11904.5|11901.7|11904.5|11901.7|11882.5|11879.4|424
1655117700000|2022-06-13 10:55:00|11904.3|11901.5|11894.2|11891.4|11907.5|11904.7|11889.7|11886.1|576
1655118000000|2022-06-13 11:00:00|11893.7|11890.9|11904|11901.2|11912.5|11909.7|11893.2|11890.4|427
1655118300000|2022-06-13 11:05:00|11904.2|11901.4|11901.7|11898.9|11907.9|11905.1|11894.2|11891.4|184
1655118600000|2022-06-13 11:10:00|11901.4|11898.6|11886.1|11883.3|11901.4|11898.6|11880.6|11877.8|189
1655118900000|2022-06-13 11:15:00|11885.9|11883.1|11863.6|11860.8|11891.1|11888.3|11855.1|11852.3|458
1655119200000|2022-06-13 11:20:00|11863.9|11859.9|11862.5|11859.7|11869.1|11866.3|11855.1|11852.3|564
1655119500000|2022-06-13 11:25:00|11862.9|11858.9|11858.3|11855.5|11864.3|11861.5|11854.8|11852|294
1655119800000|2022-06-13 11:30:00|11861|11858.2|11860|11857.2|11870|11867.2|11859.7|11856.8|257
1655120100000|2022-06-13 11:35:00|11860.2|11857.4|11879|11876.2|11882.2|11879.4|11856.2|11853.4|327
1655120400000|2022-06-13 11:40:00|11878.7|11875.9|11877.2|11874.4|11882.3|11879.4|11868.4|11865.5|136
1655120700000|2022-06-13 11:45:00|11876.7|11873.9|11878.7|11875.9|11882.3|11878.6|11870.2|11867.4|292
1655121000000|2022-06-13 11:50:00|11878.2|11875.4|11869.8|11867|11878.3|11875.4|11860.6|11857.2|185
1655121300000|2022-06-13 11:55:00|11872.7|11868.7|11870.6|11867.8|11878.4|11875.3|11867.6|11864.7|218
1655121600000|2022-06-13 12:00:00|11870.3|11867.5|11891.8|11889|11897.1|11894.3|11867.8|11865|520
1655121900000|2022-06-13 12:05:00|11892.3|11889.5|11898.8|11896|11912.3|11909.5|11888|11885.2|770
1655122200000|2022-06-13 12:10:00|11899.8|11897|11898.7|11895.9|11902.8|11900|11895.2|11892.4|326
1655122500000|2022-06-13 12:15:00|11899.2|11896.4|11897.7|11894.9|11901.8|11898.4|11887.7|11884.9|410
1655122800000|2022-06-13 12:20:00|11897.9|11895.1|11889.9|11887.1|11900.5|11897.4|11887.4|11884.2|366
1655123100000|2022-06-13 12:25:00|11890.1|11887.3|11910.9|11908.1|11912.2|11909.3|11887.1|11884|219
1655123400000|2022-06-13 12:30:00|11911.1|11908.3|11913.6|11910.8|11921.5|11918.6|11901.4|11897.7|705
1655123700000|2022-06-13 12:35:00|11913.1|11910.3|11912.3|11909.5|11920.1|11917.3|11905.6|11902.7|418
1655124000000|2022-06-13 12:40:00|11912.7|11908.7|11890.2|11887.4|11921.5|11918.7|11888.2|11885.4|685
1655124300000|2022-06-13 12:45:00|11889.7|11886.9|11892.7|11889.9|11903.5|11900.7|11886.5|11883.7|427
1655124600000|2022-06-13 12:50:00|11892.8|11888.8|11914.4|11911.6|11919.6|11916.4|11891|11887.8|468
1655124900000|2022-06-13 12:55:00|11914.7|11911.9|11893.9|11891.1|11925.5|11921.9|11887.9|11885|1466
1655125200000|2022-06-13 13:00:00|11894.9|11892.1|11895.4|11892.6|11906.8|11901.6|11863.1|11860.2|1986
1655125500000|2022-06-13 13:05:00|11898.5|11890.5|11916.3|11913.5|11918.4|11915|11879.8|11876.2|801
1655125800000|2022-06-13 13:10:00|11914.8|11912|11900.1|11896.1|11919.4|11916.5|11887.3|11884.4|1039
1655126100000|2022-06-13 13:15:00|11900.4|11896.4|11947.8|11945|11950.5|11947.7|11885|11881.4|1525
1655126400000|2022-06-13 13:20:00|11947.5|11944.7|11967|11964.2|11976.9|11973.5|11943.2|11939.1|2466
1655126700000|2022-06-13 13:25:00|11967.3|11963.3|11959.5|11955.5|11972.3|11969.2|11956.2|11952.6|1132
1655127000000|2022-06-13 13:30:00|11958.7|11955.9|11941.6|11938.8|11970.3|11965.6|11937.6|11934.8|1055
1655127300000|2022-06-13 13:35:00|11940.9|11938.1|11907.1|11904.3|11941.6|11938.8|11897.6|11894.7|1761
1655127600000|2022-06-13 13:40:00|11907.6|11904.8|11907.1|11904.3|11915.7|11911.5|11892.8|11890|1228
1655127900000|2022-06-13 13:45:00|11907.8|11905|11936.3|11933.5|11942.3|11939.5|11907.6|11904.8|1309
1655128200000|2022-06-13 13:50:00|11936.5|11933.7|11967.3|11964.5|11973.3|11970.5|11928|11924.4|1578
1655128500000|2022-06-13 13:55:00|11967.8|11965|11962.5|11959.7|11988.4|11985|11958.2|11954.8|1589
1655128800000|2022-06-13 14:00:00|11962.8|11958.8|11946.3|11942.3|11969.5|11966.7|11941.4|11938.6|1388
1655129100000|2022-06-13 14:05:00|11946|11942|11928.9|11926.1|11954.5|11951.6|11926.4|11922.8|954
1655129400000|2022-06-13 14:10:00|11928.6|11925.8|11911.6|11908.8|11935.9|11933.1|11906.4|11902.7|1166
1655129700000|2022-06-13 14:15:00|11911.5|11907.5|11895.1|11892.3|11931.9|11929.1|11890.6|11887.8|1213
1655130000000|2022-06-13 14:20:00|11895.6|11892.8|11867.8|11865|11914.1|11911.3|11864.8|11862|1730
1655130300000|2022-06-13 14:25:00|11868.3|11865.5|11855.2|11852.4|11876.8|11874|11850.5|11847.6|1453
1655130600000|2022-06-13 14:30:00|11854.7|11851.9|11861.4|11858.6|11869.7|11866.9|11841.2|11838.4|1429
1655130900000|2022-06-13 14:35:00|11861.2|11858.4|11840.9|11838.1|11868.4|11865.6|11821.7|11817.5|2271
1655131200000|2022-06-13 14:40:00|11840.2|11837.4|11820.4|11817.6|11850.2|11847.3|11810.6|11807.8|1784
1655131500000|2022-06-13 14:45:00|11820.1|11817.3|11755.1|11752.3|11820.1|11817.3|11754.6|11751.8|5104
1655131800000|2022-06-13 14:50:00|11755.4|11751.4|11796.8|11794|11806.6|11803.8|11747.6|11744.4|3806
1655132100000|2022-06-13 14:55:00|11797.6|11794.8|11774|11771.2|11801.2|11797.8|11768|11765.2|1824
1655132400000|2022-06-13 15:00:00|11773.5|11770.7|11774.5|11771.7|11788.9|11785.7|11764.2|11761.4|2338
1655132700000|2022-06-13 15:05:00|11774|11771.2|11809.4|11806.6|11838|11835.2|11773.7|11770.9|2251
1655133000000|2022-06-13 15:10:00|11809.2|11806.4|11838.2|11835.4|11840.9|11838.1|11807.2|11804.1|2769
1655133300000|2022-06-13 15:15:00|11837.7|11834.9|11862.9|11860.1|11864.4|11861.6|11827.9|11824.8|2119
1655133600000|2022-06-13 15:20:00|11862.4|11859.6|11872.6|11869.8|11874.4|11871.6|11858.2|11855.4|2636
1655133900000|2022-06-13 15:25:00|11872.4|11869.6|11921.7|11918.9|11934.9|11932.1|11870.1|11867.3|9303
1655134200000|2022-06-13 15:30:00|11920.9|11918.1|11906.1|11903.3|11937.2|11934.4|11905.9|11903.1|5791
1655134500000|2022-06-13 15:35:00|11905.9|11903.1|11913.6|11910.8|11917.4|11914.6|11900.3|11897.5|1371
1655134800000|2022-06-13 15:40:00|11913.8|11911|11975.8|11973|11985.8|11983|11913.3|11909.9|2292
1655135100000|2022-06-13 15:45:00|11977.3|11974.5|12074.1|12071.3|12085.7|12082.8|11965.3|11962.5|6438
1655135400000|2022-06-13 15:50:00|12073.8|12071|12048.3|12045.5|12081|12078|12039.3|12036.5|2080
1655135700000|2022-06-13 15:55:00|12047.8|12045|12101.1|12097.1|12119.1|12116|12041.3|12038.5|2313
1655136000000|2022-06-13 16:00:00|12100.5|12097.7|12096.5|12093.7|12134|12131.2|12084|12080.6|1518
1655136300000|2022-06-13 16:05:00|12097.5|12094.7|12116.9|12114.1|12124.7|12121.9|12096.5|12093.7|1497
1655136600000|2022-06-13 16:10:00|12116.4|12113.6|12110.7|12107.9|12131.3|12127.9|12103.7|12099.5|1303
1655136900000|2022-06-13 16:15:00|12110.4|12107.6|12105.1|12102.3|12118.7|12115.8|12097.6|12094.7|993
1655137200000|2022-06-13 16:20:00|12105.4|12102.6|12111.6|12108.8|12128|12124.8|12104.6|12101.2|597
1655137500000|2022-06-13 16:25:00|12110.8|12108|12108.1|12105.3|12131.2|12127.5|12107.6|12104.8|1298
1655137800000|2022-06-13 16:30:00|12108.6|12105.8|12160.6|12157.8|12166.8|12164|12104.6|12100.9|3041
1655138100000|2022-06-13 16:35:00|12160.9|12156.9|12169|12166.2|12200.9|12197.7|12142.5|12139.7|5092
1655138400000|2022-06-13 16:40:00|12170|12167.2|12159.3|12156.5|12182.5|12179.7|12156.7|12153.6|1267
1655138700000|2022-06-13 16:45:00|12159.5|12156.7|12181|12178.2|12189.7|12186.9|12155.2|12152.4|1314
1655139000000|2022-06-13 16:50:00|12180.7|12177.9|12167.9|12165.1|12196.9|12194.1|12166.2|12163.4|819
1655139300000|2022-06-13 16:55:00|12167.7|12164.9|12155.6|12152.8|12179.8|12176.1|12148.4|12145.6|1110
1655139600000|2022-06-13 17:00:00|12155.1|12152.3|12144.1|12141.3|12174.1|12171.3|12141.3|12138.2|1034
1655139900000|2022-06-13 17:05:00|12144.3|12141.5|12152|12149.2|12167.9|12164.5|12143.1|12140.3|688
1655140200000|2022-06-13 17:10:00|12151.8|12149|12132.8|12130|12157.1|12154.3|12125.7|12122.1|812
1655140500000|2022-06-13 17:15:00|12131.8|12129|12104.6|12100.6|12136.5|12133.7|12103.2|12100.1|920
1655140800000|2022-06-13 17:20:00|12104.2|12101.4|12097.4|12094.6|12115.1|12111.9|12096.2|12092.3|733
1655141100000|2022-06-13 17:25:00|12096.9|12094.1|12064.9|12062.1|12110.5|12107.6|12063.6|12060|817
1655141400000|2022-06-13 17:30:00|12065.1|12062.3|12056.7|12052.7|12066.7|12063.8|12046.4|12043.2|1217
1655141700000|2022-06-13 17:35:00|12056.4|12053.6|12087.6|12084.8|12098.2|12094.8|12055.6|12051.9|1760
1655142000000|2022-06-13 17:40:00|12088.1|12085.3|12101.3|12098.5|12101.3|12098.5|12059.8|12057|701
1655142300000|2022-06-13 17:45:00|12101.5|12098.7|12104.7|12101.9|12113.1|12109.2|12097|12094.2|796
1655142600000|2022-06-13 17:50:00|12104.5|12101.7|12088.4|12085.6|12104.5|12101.7|12076.9|12074.1|897
1655142900000|2022-06-13 17:55:00|12088.9|12086.1|12095.9|12093.1|12118.3|12115.4|12088.9|12086.1|1270
1655143200000|2022-06-13 18:00:00|12095.6|12092.8|12056.8|12054|12100.2|12096.6|12047.8|12044.7|1745
1655143500000|2022-06-13 18:05:00|12056.3|12053.5|12062.3|12059.5|12070.8|12068|12041.8|12039|1411
1655143800000|2022-06-13 18:10:00|12063|12060.2|12046.7|12043.9|12063.6|12060.5|12042.5|12039.7|1386
1655144100000|2022-06-13 18:15:00|12046.2|12043.4|12079|12076.2|12085.1|12081.7|12044.7|12041.9|1563
1655144400000|2022-06-13 18:20:00|12078.5|12075.7|12071.3|12067.3|12086.6|12083.2|12059.7|12056.9|1127
1655144700000|2022-06-13 18:25:00|12071|12067|12077.4|12074.6|12082.9|12080.1|12044.9|12042.1|8145
1655145000000|2022-06-13 18:30:00|12077.1|12074.3|12041.4|12038.6|12077.1|12074.3|12041.4|12038.5|1642
1655145300000|2022-06-13 18:35:00|12041.1|12038.3|12048.1|12045.3|12064.9|12061.8|12029.1|12026.3|656
1655145600000|2022-06-13 18:40:00|12048.3|12045.5|12042.3|12039.5|12058.4|12055.3|12041.5|12038.7|235
1655145900000|2022-06-13 18:45:00|12043.1|12039.1|12014.5|12011.7|12047.5|12044.7|12008.5|12004.8|649
1655146200000|2022-06-13 18:50:00|12014.3|12010.3|12026.3|12022.3|12027.3|12024.4|12005|12001.8|424
1655146500000|2022-06-13 18:55:00|12025.4|12022.6|12031.7|12028.9|12043.2|12040.4|12023.9|12020.8|459
1655146800000|2022-06-13 19:00:00|12030.9|12028.1|12030.4|12027.6|12032.9|12030.1|12012.9|12009.7|136
1655147100000|2022-06-13 19:05:00|12030.6|12027.8|12009.8|12007|12035|12031.8|12008.8|12005.9|146
1655147400000|2022-06-13 19:10:00|12010.3|12007.5|12019.8|12017|12022.1|12019.3|12006.1|12003.2|156
1655147700000|2022-06-13 19:15:00|12020.8|12018|11992.9|11988.9|12033.6|12030|11990.3|11987.1|954
1655148000000|2022-06-13 19:20:00|11993.1|11989.1|12004.2|12001.4|12010.6|12007.4|11991.5|11988.7|187
1655148300000|2022-06-13 19:25:00|12005.1|12001.1|11997.7|11994.9|12007.3|12003.7|11986.7|11983.6|713
1655148600000|2022-06-13 19:30:00|11997.9|11995.1|12002.8|11998.8|12010.8|12007.6|11978.9|11975.8|343
1655148900000|2022-06-13 19:35:00|12001.8|11997.8|11977.1|11974.3|12013.6|12010.8|11976.1|11972|663
1655149200000|2022-06-13 19:40:00|11977.5|11973.5|11999.1|11996.3|11999.2|11996.3|11971.4|11968.6|262
1655149500000|2022-06-13 19:45:00|12000.1|11997.3|12001.9|11997.9|12009.9|12006.8|11995.1|11991.4|261
1655149800000|2022-06-13 19:50:00|12001.8|11999|12036.9|12032.9|12037.6|12034.5|12000|11996.9|264
1655150100000|2022-06-13 19:55:00|12036.3|12033.5|12077.3|12073.3|12083.6|12079.2|12034.5|12031.7|753
1655150400000|2022-06-13 20:00:00|12077.8|12073.8|12066.2|12063.4|12079.6|12074.1|12053.7|12049.8|214
1655150700000|2022-06-13 20:05:00|12066.4|12063.6|12058.3|12054.3|12070.9|12068.1|12055.2|12050.5|351
1655151000000|2022-06-13 20:10:00|12057.4|12054.6|12052.2|12048.2|12068.3|12064.1|12051.9|12048.2|64
1655151300000|2022-06-13 20:15:00|12052.7|12048.7|12062.7|12058.7|12069.2|12065.5|12050.1|12046.7|513
1655151600000|2022-06-13 20:20:00|12062.6|12059.8|12061.9|12057.9|12067.4|12063|12057|12053.4|100
1655151900000|2022-06-13 20:25:00|12061.8|12059|12058|12055.2|12065.9|12062.7|12050.6|12046.6|134
1655152200000|2022-06-13 20:30:00|12057.5|12054.7|12050.1|12046.1|12062.1|12059.2|12048.7|12045.8|33
1655152500000|2022-06-13 20:35:00|12049.8|12045.8|12053|12049|12054.1|12050.2|12047.2|12041.8|47
1655152800000|2022-06-13 20:40:00|12055.5|12047.5|12046.1|12043.3|12055.5|12049.5|12045.9|12040.5|24
1655153100000|2022-06-13 20:45:00|12046.5|12042.5|12063.1|12060.3|12064.1|12061.3|12046.2|12040.7|72
1655153400000|2022-06-13 20:50:00|12064.1|12061.3|12059.4|12055.4|12070.7|12065.3|12057.9|12052.2|41
1655153700000|2022-06-13 20:55:00|12061.2|12057.2|12072.6|12064.6|12076.4|12069.1|12057.6|12053.2|72
1655154000000|2022-06-13 21:00:00|12072.9|12064.9|12082.3|12078.3|12083.9|12078.3|12069.9|12061.9|2
1655154300000|2022-06-13 21:05:00|12082.2|12079.4|12082.1|12074.1|12082.7|12079.9|12076.1|12068.1|3
1655154600000|2022-06-13 21:10:00|12082.6|12074.6|12086.3|12078.3|12086.3|12080.8|12082.1|12074.6|1
1655154900000|2022-06-13 21:15:00|12084.5|12080.5|12084.7|12080.7|12084.8|12080.8|12084.5|12080.5|0
1655155200000|2022-06-13 21:20:00|12072.7|12064.7|12085.1|12082.3|12085.1|12082.3|12072.5|12064.5|4
1655155500000|2022-06-13 21:25:00|12080.2|12072.2|12072.2|12064.2|12084.1|12081.3|12071.2|12063.2|9
1655155800000|2022-06-13 21:30:00|12073.2|12065.2|12070.1|12062.1|12073.2|12065.2|12070.1|12062.1|3
1655156100000|2022-06-13 21:35:00|12070.6|12062.6|12073.1|12065.1|12073.1|12065.1|12070.6|12062.6|9
1655156400000|2022-06-13 21:40:00|||||||||5
1655156700000|2022-06-13 21:45:00|12074|12064|12059.3|12049.3|12079.8|12069.8|12053.3|12043.3|17
1655157000000|2022-06-13 21:50:00|12061|12051|12071.7|12061.7|12071.7|12061.7|12056.8|12046.8|1
1655157300000|2022-06-13 21:55:00|12072.7|12062.7|12075.9|12065.9|12075.9|12065.9|12071.2|12061.2|1
1655164800000|2022-06-14 00:00:00|12037.1|12029.1|12014|12010|12047.1|12041.9|12007.5|12002.6|721
1655165100000|2022-06-14 00:05:00|12016.3|12008.3|12032.6|12029.8|12033.5|12029.9|12009.7|12006.5|96
1655165400000|2022-06-14 00:10:00|12033.5|12029.5|12041.4|12038.6|12051.7|12045.2|12029.6|12024.2|134
1655165700000|2022-06-14 00:15:00|12039.5|12035.5|12032.3|12029.5|12047.5|12041.6|12023.4|12019.2|208
1655166000000|2022-06-14 00:20:00|12034.4|12030.4|12058.6|12054.6|12061.4|12057|12030.3|12025.7|305
1655166300000|2022-06-14 00:25:00|12058.5|12055.7|12065.9|12061.9|12069.4|12065.2|12052.8|12049.1|27
1655166600000|2022-06-14 00:30:00|12066.1|12062.1|12069.5|12066.7|12071.1|12066.7|12057.7|12054.8|225
1655166900000|2022-06-14 00:35:00|12072.8|12064.8|12076.5|12072.5|12078.5|12075.1|12063.5|12059.3|137
1655167200000|2022-06-14 00:40:00|12077|12073|12072.5|12068.5|12080|12076.9|12072.2|12066|137
1655167500000|2022-06-14 00:45:00|12070.6|12067.8|12066.5|12062.5|12073.2|12067.8|12062.4|12057.7|15
1655167800000|2022-06-14 00:50:00|12066.4|12062.4|12067.4|12063.4|12070.2|12065.5|12061.9|12055.7|12
1655168100000|2022-06-14 00:55:00|12069.3|12066.5|12068.9|12064.9|12081.1|12075.4|12066.3|12063.5|197
1655168400000|2022-06-14 01:00:00|12068.6|12064.6|12080.1|12076.1|12082.3|12078.7|12040.9|12036.1|524
1655168700000|2022-06-14 01:05:00|12081.6|12073.6|12048.3|12044.3|12083.6|12079.2|12045.7|12040.3|301
1655169000000|2022-06-14 01:10:00|12047.2|12044.4|12034.3|12030.3|12049.4|12046.6|12025.2|12021.5|247
1655169300000|2022-06-14 01:15:00|12034.8|12030.8|12016|12012|12039.8|12034.3|12006.4|12003|288
1655169600000|2022-06-14 01:20:00|12015.9|12013.1|12069.7|12065.7|12072.2|12067.5|12011.9|12008.7|251
1655169900000|2022-06-14 01:25:00|12069.4|12065.4|12088.2|12084.2|12102.2|12097.8|12069.3|12064.9|276
1655170200000|2022-06-14 01:30:00|12087.7|12083.7|12093.9|12089.9|12099.6|12093.5|12074.2|12069.2|115
1655170500000|2022-06-14 01:35:00|12094.1|12090.1|12092.1|12088.1|12100.4|12095.5|12081.3|12075.3|142
1655170800000|2022-06-14 01:40:00|12092.3|12088.3|12080.8|12076.8|12095.3|12090.4|12076.7|12072.3|157
1655171100000|2022-06-14 01:45:00|12081.3|12077.3|12064.8|12060.8|12081.3|12077.6|12055.2|12049.5|192
1655171400000|2022-06-14 01:50:00|12066.5|12058.5|12070|12062|12076|12070.6|12057|12052.2|103
1655171700000|2022-06-14 01:55:00|12067.7|12063.7|12046.7|12038.7|12068|12063.7|12038.8|12033.7|135
1655172000000|2022-06-14 02:00:00|12048.7|12040.7|12060.1|12052.1|12069.4|12063.9|12044.1|12039.2|54
1655172300000|2022-06-14 02:05:00|12059.9|12051.9|12086|12083.2|12089.1|12083.7|12053.8|12049.1|96
1655172600000|2022-06-14 02:10:00|12085.5|12082.7|12087.8|12083.8|12094.1|12088.7|12078.2|12073.6|164
1655172900000|2022-06-14 02:15:00|12086.6|12082.6|12079.3|12075.3|12091.8|12087.8|12075.3|12071.3|129
1655173200000|2022-06-14 02:20:00|12079.5|12075.5|12076.3|12072.3|12084.3|12079.4|12065.9|12059.8|60
1655173500000|2022-06-14 02:25:00|12076.2|12073.4|12070.9|12068.1|12080.5|12074.4|12066.2|12061|43
1655173800000|2022-06-14 02:30:00|12070.6|12067.8|12079.9|12075.9|12092|12088.6|12070.6|12067.5|242
1655174100000|2022-06-14 02:35:00|12078.6|12075.8|12075.6|12072.8|12087.4|12084.5|12070.6|12066.9|161
1655174400000|2022-06-14 02:40:00|12075.8|12073|12084.5|12081.7|12093.1|12088.5|12075.8|12073|183
1655174700000|2022-06-14 02:45:00|12084|12081.2|12092|12089.2|12096.1|12091.4|12081.8|12076.6|121
1655175000000|2022-06-14 02:50:00|12092.8|12088.8|12089.9|12087.1|12098.6|12095.7|12086.4|12081.8|178
1655175300000|2022-06-14 02:55:00|12090.4|12087.6|12093.2|12085.2|12096.3|12092.4|12081.9|12078.3|72
1655175600000|2022-06-14 03:00:00|12092.7|12084.7|12096.5|12092.5|12099.2|12094.1|12085.4|12079.2|47
1655175900000|2022-06-14 03:05:00|12097|12093|12083.8|12081|12097.5|12093.1|12083.6|12079.9|58
1655176200000|2022-06-14 03:10:00|12085.2|12081.2|12081.3|12078.5|12092.7|12088.2|12075.8|12070.4|103
1655176500000|2022-06-14 03:15:00|12081.5|12078.7|12063.4|12059.4|12082.9|12078.7|12061.5|12055.6|70
1655176800000|2022-06-14 03:20:00|12062.5|12059.7|12056.3|12052.3|12070.3|12067.5|12054.5|12050.8|50
1655177100000|2022-06-14 03:25:00|12058.6|12050.6|12065.3|12061.3|12068|12063.4|12055|12050.6|59
1655177400000|2022-06-14 03:30:00|12064.3|12060.3|12070|12066|12070|12066.4|12060.7|12057.3|34
1655177700000|2022-06-14 03:35:00|12069.5|12065.5|12059.1|12056.3|12072.2|12066.8|12056.1|12053.3|46
1655178000000|2022-06-14 03:40:00|12058.1|12055.3|12054.4|12050.4|12059|12055.3|12051.8|12048.2|14
1655178300000|2022-06-14 03:45:00|12054.2|12050.2|12049.8|12047|12055.9|12052|12045.1|12041.4|35
1655178600000|2022-06-14 03:50:00|12050.4|12046.4|12041.7|12038.9|12051.9|12047.9|12036.3|12030.4|179
1655178900000|2022-06-14 03:55:00|12042.1|12038.1|12041.3|12037.3|12048.1|12042.7|12039.7|12035.8|168
1655179200000|2022-06-14 04:00:00|12040|12037.2|12051.4|12048.6|12056|12053.1|12038.4|12034.5|33
1655179500000|2022-06-14 04:05:00|12051.5|12047.5|12052.5|12048.5|12057.5|12053.6|12047.6|12044.2|43
1655179800000|2022-06-14 04:10:00|12053.2|12049.2|12050.4|12046.4|12055.5|12051.8|12046.3|12043.4|17
1655180100000|2022-06-14 04:15:00|12049.3|12046.5|12047.3|12044.5|12051.7|12048.5|12047.3|12044.4|20
1655180400000|2022-06-14 04:20:00|12047|12044.2|12044.4|12040.4|12047.3|12044.5|12040.8|12037.6|19
1655180700000|2022-06-14 04:25:00|12045.1|12041.1|12041|12038.2|12045.4|12041.5|12035.2|12032.4|16
1655181000000|2022-06-14 04:30:00|12041.3|12037.3|12050|12046|12054.3|12050.7|12034.2|12030.6|31
1655181300000|2022-06-14 04:35:00|12049.2|12046.4|12047.9|12045.1|12051|12048.1|12045.7|12040.5|26
1655181600000|2022-06-14 04:40:00|12048.2|12045.4|12052|12048|12055|12051.4|12048.2|12044.5|42
1655181900000|2022-06-14 04:45:00|12051.6|12048.8|12044.9|12040.9|12052|12049.1|12040.1|12036.9|15
1655182200000|2022-06-14 04:50:00|12045.2|12041.2|12046.8|12044|12048.2|12044.3|12040.1|12036.9|10
1655182500000|2022-06-14 04:55:00|12046.3|12043.5|12051.9|12047.9|12053.4|12050.2|12046|12042.4|12
1655182800000|2022-06-14 05:00:00|12049.4|12045.4|12055|12052.2|12057.3|12054.2|12044|12040.4|43
1655183100000|2022-06-14 05:05:00|12055.1|12051.1|12056|12052|12073.8|12070.2|12053.9|12048.8|248
1655183400000|2022-06-14 05:10:00|12056.8|12052.8|12061.9|12059.1|12069.3|12064.1|12052.4|12047.5|30
1655183700000|2022-06-14 05:15:00|12061.6|12058.8|12067|12063|12069.2|12063.1|12050.9|12048.1|23
1655184000000|2022-06-14 05:20:00|12066.7|12062.7|12061.7|12057.7|12066.7|12063.1|12055.9|12052.7|53
1655184300000|2022-06-14 05:25:00|12060.8|12058|12060.9|12056.9|12068.1|12064|12058.8|12053.9|33
1655184600000|2022-06-14 05:30:00|12061.4|12057.4|12082.1|12078.1|12098.6|12095.5|12061.4|12057.4|187
1655184900000|2022-06-14 05:35:00|12084.4|12076.4|12083.6|12079.6|12088.6|12082.9|12075.2|12069.6|25
1655185200000|2022-06-14 05:40:00|12082.8|12078.8|12081.3|12077.3|12089.8|12086.4|12074.2|12069.1|61
1655185500000|2022-06-14 05:45:00|12080.4|12077.6|12104.6|12101.8|12108|12103.1|12076.4|12073.5|209
1655185800000|2022-06-14 05:50:00|12104.7|12100.7|12103.1|12100.3|12112.5|12109.1|12098.6|12095.7|160
1655186100000|2022-06-14 05:55:00|12102.9|12100.1|12118.7|12114.7|12125.9|12122.8|12102.1|12098.5|214
1655186400000|2022-06-14 06:00:00|12118.4|12114.4|12139|12136.2|12150.9|12145.7|12117.8|12113.9|718
1655186700000|2022-06-14 06:05:00|12140.1|12136.1|12147|12144.2|12150.1|12145.1|12131|12125.6|283
1655187000000|2022-06-14 06:10:00|12146.1|12142.1|12146.9|12144.1|12147|12144.1|12128|12125.1|90
1655187300000|2022-06-14 06:15:00|12147|12143|12161.1|12158.3|12161.1|12158.3|12143.4|12140.6|625
1655187600000|2022-06-14 06:20:00|12160.9|12158.1|12161.3|12158.5|12165.5|12162.3|12147.1|12143.5|314
1655187900000|2022-06-14 06:25:00|12161.7|12157.7|12168.5|12165.7|12178.1|12175.3|12154.3|12151.5|1312
1655188200000|2022-06-14 06:30:00|12168.9|12164.9|12173.1|12169.1|12181.6|12178.7|12167.5|12164.6|470
1655188500000|2022-06-14 06:35:00|12172.9|12168.9|12144.2|12141.4|12173.1|12170|12143.5|12140.7|383
1655188800000|2022-06-14 06:40:00|12144.5|12141.7|12163.7|12160.9|12164|12160.9|12144.2|12141.3|226
1655189100000|2022-06-14 06:45:00|12163.2|12160.4|12143.6|12140.8|12166|12162.4|12143.4|12140.5|373
1655189400000|2022-06-14 06:50:00|12144|12140|12151.9|12149.1|12155|12151.8|12139.9|12137|179
1655189700000|2022-06-14 06:55:00|12152.1|12149.3|12148.4|12144.4|12152.2|12149.3|12134.4|12131.2|351
1655190000000|2022-06-14 07:00:00|12148.8|12146|12140|12137.2|12153.3|12150.5|12133.6|12130.8|566
1655190300000|2022-06-14 07:05:00|12139.8|12137|12172|12169.2|12173.3|12169.9|12139.8|12137|730
1655190600000|2022-06-14 07:10:00|12171.5|12168.7|12160.9|12158.1|12187.9|12185.1|12159.9|12156.5|435
1655190900000|2022-06-14 07:15:00|12163.4|12160.6|12181.6|12178.8|12189.7|12186.6|12147.4|12143.8|763
1655191200000|2022-06-14 07:20:00|12181.4|12178.6|12196.9|12194.1|12197.1|12194.3|12179.6|12176.8|335
1655191500000|2022-06-14 07:25:00|12196.8|12194|12176.1|12173.3|12214.1|12211.3|12171.8|12169|744
1655191800000|2022-06-14 07:30:00|12175.6|12172.8|12172|12169.2|12178.6|12175.8|12159.8|12157|1174
1655192100000|2022-06-14 07:35:00|12172.3|12169.5|12163.5|12160.7|12175|12172.2|12161|12158.2|965
1655192400000|2022-06-14 07:40:00|12164.5|12161.7|12147.7|12144.9|12169.7|12166.9|12140.7|12137.9|1008
1655192700000|2022-06-14 07:45:00|12148|12145.2|12157.9|12155.1|12158.3|12155.1|12142.2|12139.4|257
1655193000000|2022-06-14 07:50:00|12160|12156|12169.9|12167.1|12176.5|12173.6|12159.2|12156|611
1655193300000|2022-06-14 07:55:00|12169.4|12166.6|12170.1|12167.3|12173.9|12169.9|12162.6|12159.5|771
1655193600000|2022-06-14 08:00:00|12170.4|12167.6|12149.6|12146.8|12172.9|12170.1|12143.1|12140.3|581
1655193900000|2022-06-14 08:05:00|12149.3|12146.5|12150|12147.2|12161|12158.2|12140.6|12137.7|474
1655194200000|2022-06-14 08:10:00|12148.8|12146|12157|12154.2|12168.2|12165.4|12145.3|12142.4|1142
1655194500000|2022-06-14 08:15:00|12157.2|12154.4|12138.9|12136.1|12160|12157.2|12138.9|12136.1|803
1655194800000|2022-06-14 08:20:00|12139.2|12136.4|12140.4|12137.6|12164.5|12161.1|12135.2|12132.4|1163
1655195100000|2022-06-14 08:25:00|12140.1|12137.3|12153.1|12150.3|12162.8|12160|12136.6|12133.8|3575
1655195400000|2022-06-14 08:30:00|12152.7|12148.7|12145.3|12142.5|12160.8|12158|12137.3|12134.5|2396
1655195700000|2022-06-14 08:35:00|12145.5|12142.7|12152.2|12149.4|12156|12153.2|12132.5|12129.4|1486
1655196000000|2022-06-14 08:40:00|12153.8|12149.8|12146.7|12143.9|12162.4|12159.6|12144.7|12141.8|1042
1655196300000|2022-06-14 08:45:00|12146.9|12144.1|12137.9|12135.1|12158.4|12155.6|12137.1|12134.3|609
1655196600000|2022-06-14 08:50:00|12138.4|12135.6|12138.9|12136.1|12148.6|12145.8|12134.6|12131.8|1158
1655196900000|2022-06-14 08:55:00|12138.6|12135.8|12150.1|12147.3|12157.9|12155|12137.9|12135.1|1219
1655197200000|2022-06-14 09:00:00|12151.4|12147.4|12140.8|12138|12153.8|12151|12137.5|12134.7|969
1655197500000|2022-06-14 09:05:00|12140.5|12137.7|12148.7|12145.9|12154.5|12151.7|12139.5|12136.7|890
1655197800000|2022-06-14 09:10:00|12148.2|12145.4|12142.5|12139.7|12148.2|12145.4|12138.2|12135.4|397
1655198100000|2022-06-14 09:15:00|12142.9|12140.1|12116.7|12113.9|12142.9|12140.1|12097.3|12094.5|1707
1655198400000|2022-06-14 09:20:00|12116.4|12113.6|12147.3|12144.5|12147.7|12144.5|12113.4|12110|742
1655198700000|2022-06-14 09:25:00|12147.6|12144.8|12118.3|12115.5|12148.7|12145.8|12117.8|12114.7|649
1655199000000|2022-06-14 09:30:00|12119.2|12115.2|12123.6|12120.8|12132.4|12129.2|12110.6|12107.8|422
1655199300000|2022-06-14 09:35:00|12122.8|12120|12122.8|12120|12134.1|12131|12119.3|12116.5|742
1655199600000|2022-06-14 09:40:00|12122.5|12119.7|12131.2|12128.4|12135|12132.2|12113.8|12110.9|741
1655199900000|2022-06-14 09:45:00|12131|12128.2|12146|12143.2|12151.7|12148.9|12129|12126.1|366
1655200200000|2022-06-14 09:50:00|12145.7|12142.9|12164.1|12161.3|12167.4|12164.6|12144|12141.2|830
1655200500000|2022-06-14 09:55:00|12164.4|12161.6|12155|12152.2|12165.4|12162.6|12145.3|12142.5|952
1655200800000|2022-06-14 10:00:00|12155.3|12152.5|12141.5|12138.7|12155.4|12152.5|12133.3|12130.5|1025
1655201100000|2022-06-14 10:05:00|12141.7|12138.9|12147|12144.2|12151|12148.2|12137.3|12134.5|331
1655201400000|2022-06-14 10:10:00|12147.5|12144.7|12133.2|12130.4|12147.5|12144.7|12127.7|12124.9|431
1655201700000|2022-06-14 10:15:00|12133.4|12130.6|12134.9|12132.1|12137.6|12134.8|12129.1|12126.3|311
1655202000000|2022-06-14 10:20:00|12134.4|12131.6|12142.1|12139.3|12148.1|12145.3|12132.6|12129.8|297
1655202300000|2022-06-14 10:25:00|12141.8|12139|12159.3|12156.5|12162.6|12158.7|12131.1|12127.9|1016
1655202600000|2022-06-14 10:30:00|12159|12156.2|12162.7|12159.9|12164.4|12161|12146.8|12143.6|247
1655202900000|2022-06-14 10:35:00|12163.7|12160.9|12159.2|12156.4|12164|12161.2|12155.5|12152.7|528
1655203200000|2022-06-14 10:40:00|12159.9|12157.1|12158.9|12156.1|12164.4|12161.6|12155.9|12153.1|405
1655203500000|2022-06-14 10:45:00|12157.9|12155.1|12162.1|12159.3|12164.4|12161.6|12157.9|12155.1|483
1655203800000|2022-06-14 10:50:00|12162.4|12159.6|12180.3|12177.5|12180.5|12177.7|12158.1|12155.3|847
1655204100000|2022-06-14 10:55:00|12180.5|12177.7|12170.8|12168|12185|12182.2|12167.8|12165|1212
1655204400000|2022-06-14 11:00:00|12170.5|12167.7|12149.8|12147|12177.1|12173.5|12148.8|12145.9|302
1655204700000|2022-06-14 11:05:00|12148.8|12146|12136|12133.2|12150.3|12147.5|12132.7|12129.8|257
1655205000000|2022-06-14 11:10:00|12136.7|12133.9|12157.2|12154.4|12166.7|12161.6|12135.5|12132.7|611
1655205300000|2022-06-14 11:15:00|12157.4|12154.6|12150.4|12147.6|12171.6|12168.8|12147.9|12145|338
1655205600000|2022-06-14 11:20:00|12150.6|12147.8|12155.8|12153|12163|12160|12150.6|12147.8|260
1655205900000|2022-06-14 11:25:00|12155.3|12152.5|12142.9|12138.9|12155.8|12153|12137.3|12134.5|265
1655206200000|2022-06-14 11:30:00|12142.1|12139.3|12154|12151.2|12155.3|12152.5|12141.3|12138.5|249
1655206500000|2022-06-14 11:35:00|12153.5|12150.7|12164.2|12161.4|12166|12163.2|12150.3|12147.5|422
1655206800000|2022-06-14 11:40:00|12164.7|12161.9|12144.2|12141.4|12164.7|12161.9|12142.2|12139.4|417
1655207100000|2022-06-14 11:45:00|12144.4|12141.6|12143.6|12140.8|12152.9|12150.1|12142.1|12139.3|655
1655207400000|2022-06-14 11:50:00|12143.2|12140.4|12118.1|12115.3|12146.4|12143.6|12118.1|12115.3|585
1655207700000|2022-06-14 11:55:00|12118.6|12115.8|12111.6|12108.8|12126.4|12123.6|12108.9|12106|888
1655208000000|2022-06-14 12:00:00|12111.3|12108.5|12114.3|12111.5|12131.8|12129|12092.4|12089|1898
1655208300000|2022-06-14 12:05:00|12114.1|12111.3|12128.4|12124.4|12148.3|12145.5|12113.6|12110.8|1070
1655208600000|2022-06-14 12:10:00|12128.9|12124.9|12139|12136.2|12140.8|12137|12120.5|12117.1|566
1655208900000|2022-06-14 12:15:00|12139.2|12136.4|12152.9|12150.1|12155.9|12153.1|12129.2|12126.4|800
1655209200000|2022-06-14 12:20:00|12153.4|12150.6|12158.1|12155.3|12165.7|12162.8|12152.7|12149.5|545
1655209500000|2022-06-14 12:25:00|12157.6|12154.8|12167.4|12163.4|12172.8|12170|12157.4|12154.5|1161
1655209800000|2022-06-14 12:30:00|12167.2|12163.2|12184.8|12182|12187.8|12185|12167.2|12163.2|1123
1655210100000|2022-06-14 12:35:00|12183.8|12181|12220.2|12217.4|12222|12219.2|12183.3|12180.5|1875
1655210400000|2022-06-14 12:40:00|12220.5|12217.7|12206.9|12204.1|12224.5|12221.7|12204.2|12201.4|1313
1655210700000|2022-06-14 12:45:00|12207.2|12204.4|12208.9|12206.1|12215|12211.3|12201.7|12198.9|412
1655211000000|2022-06-14 12:50:00|12209.1|12206.3|12204.8|12202|12211.1|12208.3|12200.6|12197.8|428
1655211300000|2022-06-14 12:55:00|12205.1|12202.3|12211.3|12208.5|12223.3|12220.5|12201.6|12198.7|782
1655211600000|2022-06-14 13:00:00|12211.5|12208.7|12271.7|12268.9|12293.5|12290.1|12190.1|12187.3|5518
1655211900000|2022-06-14 13:05:00|12270.9|12268.1|12268.9|12266.1|12297.9|12295.1|12267.4|12264.6|3230
1655212200000|2022-06-14 13:10:00|12269.4|12266.6|12236.8|12234|12270.9|12268.1|12235.1|12232.3|1741
1655212500000|2022-06-14 13:15:00|12237.3|12234.5|12247.8|12245|12270.5|12267.7|12233.8|12231|1285
1655212800000|2022-06-14 13:20:00|12247.3|12244.5|12233.8|12231|12259.8|12257|12225.8|12223|983
1655213100000|2022-06-14 13:25:00|12234|12231.2|12204.7|12201.9|12246.1|12242.7|12201.2|12198.4|1914
1655213400000|2022-06-14 13:30:00|12204.5|12201.7|12207.2|12204.4|12224|12221.2|12189.7|12186.9|1682
1655213700000|2022-06-14 13:35:00|12207.7|12204.9|12226.2|12223.4|12234.9|12232.1|12180.2|12177.4|1872
1655214000000|2022-06-14 13:40:00|12225.7|12222.9|12246.6|12243.8|12250.2|12247.1|12219.6|12216.8|1476
1655214300000|2022-06-14 13:45:00|12245.6|12242.8|12313.5|12310.7|12323|12320.2|12243.4|12240.6|4881
1655214600000|2022-06-14 13:50:00|12313.8|12311|12316|12313.2|12318|12315.2|12292.5|12289.7|2110
1655214900000|2022-06-14 13:55:00|12315.7|12312.9|12307.2|12304.4|12318.2|12315.4|12292.7|12289.9|1664
1655215200000|2022-06-14 14:00:00|12308.1|12305.3|12310.9|12308.1|12328.3|12325.5|12295.6|12292.2|2171
1655215500000|2022-06-14 14:05:00|12311.2|12307.2|12321.5|12318.7|12325.8|12323|12282.3|12279.5|2987
1655215800000|2022-06-14 14:10:00|12321.3|12318.5|12294.5|12291.7|12328|12325.2|12294|12290.3|2615
1655216100000|2022-06-14 14:15:00|12294.7|12291.9|12294.3|12290.3|12308.1|12304.2|12279.7|12276.9|2467
1655216400000|2022-06-14 14:20:00|12294.6|12290.6|12301.1|12298.3|12308.4|12305.6|12280.7|12277.9|1645
1655216700000|2022-06-14 14:25:00|12300.7|12297.9|12303.1|12300.3|12320.6|12317.8|12288.6|12285.8|1743
1655217000000|2022-06-14 14:30:00|12303.9|12299.9|12320|12317.2|12336.1|12332.7|12303.3|12299.7|1451
1655217300000|2022-06-14 14:35:00|12320.3|12317.5|12312.3|12309.5|12332.5|12329.7|12310|12307.2|1940
1655217600000|2022-06-14 14:40:00|12312.5|12309.7|12278|12275.2|12312.5|12309.7|12248.8|12245.7|2748
1655217900000|2022-06-14 14:45:00|12277.7|12274.9|12315.9|12313.1|12329|12326.1|12273.2|12270.4|2179
1655218200000|2022-06-14 14:50:00|12316.4|12313.6|12316.1|12313.3|12328.8|12326|12306.1|12302.7|1243
1655218500000|2022-06-14 14:55:00|12315.6|12312.8|12310|12307.2|12317.1|12314|12293.6|12290.8|1251
1655218800000|2022-06-14 15:00:00|12310.3|12307.5|12313.7|12310.9|12328.3|12325.5|12306|12303.2|2897
1655219100000|2022-06-14 15:05:00|12313.5|12310.7|12278.5|12275.7|12315.1|12310.9|12269|12266.2|2971
1655219400000|2022-06-14 15:10:00|12278.7|12275.9|12268.2|12265.4|12279.2|12276.4|12259.8|12257|2368
1655219700000|2022-06-14 15:15:00|12268.5|12265.7|12278.4|12275.6|12290.3|12287.4|12259.5|12256.3|1196
1655220000000|2022-06-14 15:20:00|12278.2|12275.4|12283|12280.2|12289.8|12287|12259.4|12256|2415
1655220300000|2022-06-14 15:25:00|12282.8|12280|12268.6|12265.8|12297.1|12292|12267.4|12264.6|6739
1655220600000|2022-06-14 15:30:00|12268.4|12265.6|12258.4|12255.6|12280.8|12278|12236.2|12233|5551
1655220900000|2022-06-14 15:35:00|12258.9|12256.1|12229.9|12227.1|12263.8|12257.6|12229.2|12226|1717
1655221200000|2022-06-14 15:40:00|12229.4|12226.6|12261.4|12258.6|12265.7|12259.6|12229.4|12226.3|974
1655221500000|2022-06-14 15:45:00|12260.4|12257.6|12220.3|12217.5|12261.7|12258.1|12215.9|12213.1|1570
1655221800000|2022-06-14 15:50:00|12221.1|12218.3|12198.6|12195.8|12222.8|12220|12197.3|12194.5|1917
1655222100000|2022-06-14 15:55:00|12198.8|12196|12231.3|12228.5|12234|12231.2|12191.3|12188.5|1280
1655222400000|2022-06-14 16:00:00|12231.5|12228.7|12199.6|12196.8|12231.8|12229|12169.1|12166.3|1347
1655222700000|2022-06-14 16:05:00|12199.1|12196.3|12182.8|12180|12199.4|12196.3|12168.3|12165.1|1072
1655223000000|2022-06-14 16:10:00|12183.3|12180.5|12184.6|12180.6|12202.6|12197.7|12180.8|12178|1116
1655223300000|2022-06-14 16:15:00|12183.8|12181|12195|12192.2|12202.4|12199.5|12170|12166.9|1767
1655223600000|2022-06-14 16:20:00|12195.9|12191.9|12198.7|12195.9|12202.5|12199.7|12173.5|12170.7|1162
1655223900000|2022-06-14 16:25:00|12199|12196.2|12215.2|12212.4|12217.5|12214.6|12189.2|12186.4|1010
1655224200000|2022-06-14 16:30:00|12215.4|12212.6|12220.1|12217.3|12223|12219.8|12196.6|12193.7|591
1655224500000|2022-06-14 16:35:00|12220.4|12217.6|12197.9|12195.1|12222.7|12219.6|12179.9|12176.3|1014
1655224800000|2022-06-14 16:40:00|12197.7|12194.9|12184.5|12180.5|12199|12195.8|12171.7|12168.8|949
1655225100000|2022-06-14 16:45:00|12184.2|12181.4|12181.4|12178.6|12202.5|12198.9|12177.4|12174.6|609
1655225400000|2022-06-14 16:50:00|12180.9|12178.1|12202.3|12199.5|12209.4|12205.3|12174.1|12171.3|765
1655225700000|2022-06-14 16:55:00|12202.6|12199.8|12181.5|12178.7|12204.4|12201|12172.8|12170|580
1655226000000|2022-06-14 17:00:00|12180.6|12177.8|12183.2|12180.4|12195.5|12192.7|12171.6|12168.6|496
1655226300000|2022-06-14 17:05:00|12183|12180.2|12094.6|12091.8|12185.3|12182.4|12093.9|12090.7|3295
1655226600000|2022-06-14 17:10:00|12094.4|12091.6|12041.7|12038.9|12094.4|12091.6|12039.1|12036.3|4356
1655226900000|2022-06-14 17:15:00|12041.4|12038.6|12062.6|12059.8|12082.4|12079.6|11977.6|11974.4|5411
1655227200000|2022-06-14 17:20:00|12063.1|12060.3|12067|12063|12107.1|12103.9|12061.1|12058.2|3536
1655227500000|2022-06-14 17:25:00|12066.2|12063.4|12050.5|12046.5|12071.8|12068.4|12020.2|12016.3|1502
1655227800000|2022-06-14 17:30:00|12050.2|12046.2|12036.8|12034|12074.2|12070.1|12034.8|12031.4|1796
1655228100000|2022-06-14 17:35:00|12037.2|12033.2|12036.3|12033.5|12060.4|12056.4|12025.8|12021.9|2853
1655228400000|2022-06-14 17:40:00|12037.1|12034.3|12056.2|12053.4|12064.6|12060.4|12012.6|12009.8|1478
1655228700000|2022-06-14 17:45:00|12056|12053.2|12019.8|12015.8|12057.3|12053.7|12013.3|12010.5|833
1655229000000|2022-06-14 17:50:00|12020.1|12016.1|12033.7|12030.9|12044.6|12039.9|12008|12004.3|667
1655229300000|2022-06-14 17:55:00|12034.5|12031.7|12045.1|12042.3|12055.6|12052.8|12033.7|12030.9|936
1655229600000|2022-06-14 18:00:00|12046.2|12042.2|12015.4|12012.6|12060.6|12057.8|11996.7|11993.9|2561
1655229900000|2022-06-14 18:05:00|12015.1|12012.3|11972.3|11968.3|12045|12039.8|11961.9|11958.6|1891
1655230200000|2022-06-14 18:10:00|11970.2|11967.4|11953.6|11950.8|11978|11974.8|11926.9|11923.3|2561
1655230500000|2022-06-14 18:15:00|11954|11950|11955.4|11952.6|11975.1|11972.3|11933.7|11930.8|2427
1655230800000|2022-06-14 18:20:00|11956.2|11952.2|11943.6|11940.8|12024.4|12021|11937.1|11933.9|3579
1655231100000|2022-06-14 18:25:00|11943.8|11941|11942.7|11939.9|11997.1|11992.7|11892.6|11887.9|10010
1655231400000|2022-06-14 18:30:00|11942.9|11940.1|11914.9|11910.9|11949|11945.1|11903.2|11899.3|1896
1655231700000|2022-06-14 18:35:00|11914.4|11910.4|11917.3|11914.5|11922.9|11920|11890.1|11886.7|1402
1655232000000|2022-06-14 18:40:00|11916.1|11913.3|11921.6|11918.8|11924.7|11921.1|11898.2|11895.4|1489
1655232300000|2022-06-14 18:45:00|11920.9|11918.1|11915.6|11912.8|11929.6|11926.8|11909.3|11906.2|1024
1655232600000|2022-06-14 18:50:00|11915.1|11912.3|11874.2|11870.2|11922|11919.2|11870.4|11867.6|1011
1655232900000|2022-06-14 18:55:00|11873.9|11871.1|11867.1|11864.3|11879.8|11876.3|11858.1|11855.2|1504
1655233200000|2022-06-14 19:00:00|11866.9|11864.1|11825.1|11822.3|11868.5|11865.1|11821.3|11816.6|1247
1655233500000|2022-06-14 19:05:00|11824.8|11822|11845.6|11842.8|11848.7|11843.5|11795.9|11792.5|1421
1655233800000|2022-06-14 19:10:00|11845.3|11842.5|11754.6|11751.8|11846.4|11842.8|11748.1|11745.3|1571
1655234100000|2022-06-14 19:15:00|11754.1|11751.3|11798.8|11794.8|11798.8|11794.8|11723.9|11720.5|2213
1655234400000|2022-06-14 19:20:00|11800.1|11796.1|11855.3|11851.3|11859|11855|11794.8|11791.4|1909
1655234700000|2022-06-14 19:25:00|11855|11851|11850|11847.2|11876.3|11870.9|11839.2|11836.4|1068
1655235000000|2022-06-14 19:30:00|11848.9|11846.1|11892.7|11888.7|11896.7|11892.7|11843.2|11840.3|527
1655235300000|2022-06-14 19:35:00|11893|11889|11896.8|11894|11921.3|11917.4|11888|11885.2|632
1655235600000|2022-06-14 19:40:00|11896.9|11892.9|11862.8|11858.8|11915.6|11909.9|11860.3|11857.1|703
1655235900000|2022-06-14 19:45:00|11863|11860.2|11878.2|11875.4|11893.3|11889.6|11862.2|11858.8|488
1655236200000|2022-06-14 19:50:00|11879|11875|11862.9|11860.1|11889.8|11886.1|11861.4|11857.5|350
1655236500000|2022-06-14 19:55:00|11863.6|11860.8|11887.6|11884.8|11902.7|11899.8|11862.9|11857.5|334
1655236800000|2022-06-14 20:00:00|11888.7|11884.7|11878.7|11874.7|11897.9|11893.9|11874.6|11870.9|290
1655237100000|2022-06-14 20:05:00|11878.3|11875.5|11884.7|11880.7|11893.4|11887.9|11874.8|11870.2|133
1655237400000|2022-06-14 20:10:00|11884.4|11880.4|11874.1|11870.1|11895.6|11891|11861|11857.6|240
1655237700000|2022-06-14 20:15:00|11873.6|11869.6|11886.5|11878.5|11891.1|11884.3|11872.1|11866.3|93
1655238000000|2022-06-14 20:20:00|11886.8|11878.8|11897.1|11894.3|11902.3|11899.4|11884.2|11878.8|327
1655238300000|2022-06-14 20:25:00|11898.7|11890.7|11892.4|11884.4|11903.2|11897.5|11891.4|11883.4|245
1655238600000|2022-06-14 20:30:00|11893.9|11885.9|11919.8|11911.8|11920.8|11914.5|11872.1|11864.1|306
1655238900000|2022-06-14 20:35:00|11919.5|11911.5|11906|11898|11920.5|11914.3|11905|11897|177
1655239200000|2022-06-14 20:40:00|11907|11899|11918.4|11910.4|11919.9|11914.3|11904.7|11897.7|282
1655239500000|2022-06-14 20:45:00|11918.6|11910.6|11917.3|11913.3|11919.3|11914.3|11906.6|11898.6|198
1655239800000|2022-06-14 20:50:00|11919.1|11911.1|11927.3|11919.3|11929.1|11924.4|11914.4|11907.5|285
1655240100000|2022-06-14 20:55:00|11926.8|11918.8|11928.3|11920.3|11928.3|11924.6|11913.5|11905.5|114
1655240400000|2022-06-14 21:00:00|11922.8|11914.8|11921.7|11913.7|11928.8|11924.8|11921.3|11913.3|15
1655240700000|2022-06-14 21:05:00|||||||||3
1655241000000|2022-06-14 21:10:00|11921.4|11913.4|11921.4|11913.4|11921.4|11913.4|11921.4|11913.4|0
1655241300000|2022-06-14 21:15:00|11921.3|11913.3|11921.3|11913.3|11921.3|11913.3|11921.3|11913.3|0
1655241600000|2022-06-14 21:20:00|11920.8|11912.8|11921.3|11913.3|11924.8|11916.8|11920.6|11912.6|3
1655241900000|2022-06-14 21:25:00|||||||||22
1655242200000|2022-06-14 21:30:00|11921.2|11913.2|11921.2|11913.2|11921.2|11913.2|11921.2|11913.2|0
1655242800000|2022-06-14 21:40:00|11921.1|11913.1|11921.1|11913.1|11921.1|11913.1|11921.1|11913.1|0
1655243700000|2022-06-14 21:55:00|11921|11913|11918.5|11910.5|11921.5|11913.5|11918.3|11910.3|11
1655251200000|2022-06-15 00:00:00|11907.2|11899.2|11905.5|11901.5|11919.4|11915|11883|11879|556
1655251500000|2022-06-15 00:05:00|11904.9|11900.9|11901.6|11897.6|11914.9|11909.7|11892.5|11888.4|136
1655251800000|2022-06-15 00:10:00|11901.2|11898.4|11916.5|11913.7|11918.3|11914.2|11895.6|11891.1|52
1655252100000|2022-06-15 00:15:00|11916.2|11913.4|11937.3|11933.3|11938.5|11933.4|11905.7|11901.1|197
1655252400000|2022-06-15 00:20:00|11939.6|11931.6|11927.3|11923.3|11941.8|11936.3|11923.2|11918.1|54
1655252700000|2022-06-15 00:25:00|11928.3|11924.3|11916.6|11913.8|11933.2|11927.4|11914.6|11909.2|60
1655253000000|2022-06-15 00:30:00|11917|11913|11909|11905|11929.5|11923.7|11908.2|11902.2|29
1655253300000|2022-06-15 00:35:00|11908.2|11904.2|11921.4|11917.4|11923.9|11919.4|11905.7|11900|70
1655253600000|2022-06-15 00:40:00|11922|11918|11918.9|11910.9|11923.9|11919.1|11908.9|11902.7|26
1655253900000|2022-06-15 00:45:00|11918.6|11910.6|11900.9|11896.9|11918.6|11914|11900.5|11895.4|18
1655254200000|2022-06-15 00:50:00|11902.7|11894.7|11894.5|11891.7|11906.1|11900.7|11888.9|11882.1|42
1655254500000|2022-06-15 00:55:00|11894.8|11892|11910.5|11902.5|11913.1|11906.8|11893.6|11887.8|13
1655254800000|2022-06-15 01:00:00|11911|11903|11952.1|11948.1|11972.4|11966.6|11911|11903|1236
1655255100000|2022-06-15 01:05:00|11951.3|11948.5|11948.1|11944.1|11972.6|11966.1|11945.5|11941.1|484
1655255400000|2022-06-15 01:10:00|11950.1|11942.1|11940.1|11932.1|11950.8|11944.6|11931.6|11925.1|213
1655255700000|2022-06-15 01:15:00|11939.8|11931.8|11929.8|11921.8|11944.1|11938.3|11919.3|11913.1|179
1655256000000|2022-06-15 01:20:00|11927.3|11923.3|11935.2|11931.2|11956|11948.4|11927.3|11921|270
1655256300000|2022-06-15 01:25:00|11934.2|11930.2|11921.5|11917.5|11941.1|11936.1|11912.9|11907|261
1655256600000|2022-06-15 01:30:00|11921|11917|11966.4|11962.4|11967.9|11963.2|11914.6|11910|503
1655256900000|2022-06-15 01:35:00|11966|11963.2|11998|11990|12004.6|11999.1|11959.8|11955.6|721
1655257200000|2022-06-15 01:40:00|11999.1|11991.1|11995.8|11987.8|11999.6|11993.1|11981.9|11976.4|178
1655257500000|2022-06-15 01:45:00|11996.3|11988.3|11966.7|11958.7|12006.3|12001.6|11965|11958.5|303
1655257800000|2022-06-15 01:50:00|11965|11961|11949.9|11945.9|11972.2|11966.7|11948.9|11942.7|42
1655258100000|2022-06-15 01:55:00|11952.1|11944.1|11953.9|11949.9|11971.1|11966.2|11947.8|11943.1|58
1655258400000|2022-06-15 02:00:00|11952.9|11948.9|11976.3|11968.3|11979.3|11973.9|11948.3|11941.1|70
1655258700000|2022-06-15 02:05:00|11975.6|11971.6|11969.6|11961.6|11979.8|11972.2|11960.1|11953.6|39
1655259000000|2022-06-15 02:10:00|11967.8|11963.8|11970|11962|11975.5|11969.1|11961|11955.5|135
1655259300000|2022-06-15 02:15:00|11970.3|11962.3|11964.4|11961.6|11977.5|11972.4|11957.2|11952.8|79
1655259600000|2022-06-15 02:20:00|11965.3|11961.3|11965.9|11957.9|11968.6|11964.6|11958.4|11954|32
1655259900000|2022-06-15 02:25:00|11965.4|11957.4|11962.4|11958.4|11973.7|11968.6|11958.1|11954.4|14
1655260200000|2022-06-15 02:30:00|11964.2|11956.2|11972.9|11968.9|11982.4|11975.9|11962.2|11956.2|73
1655260500000|2022-06-15 02:35:00|11972.8|11970|11949.9|11945.9|11976.4|11972|11949.3|11943.9|116
1655260800000|2022-06-15 02:40:00|11950.4|11946.4|11945.5|11942.7|11966.1|11961.7|11943.8|11938.6|47
1655261100000|2022-06-15 02:45:00|11945.8|11943|11952.3|11944.3|11960.4|11954.6|11943.3|11938.4|123
1655261400000|2022-06-15 02:50:00|11952.1|11944.1|11952.1|11948.1|11957.3|11951.9|11942.5|11936.8|36
1655261700000|2022-06-15 02:55:00|11953.8|11945.8|11942|11938|11966|11959.9|11942|11936.2|27
1655262000000|2022-06-15 03:00:00|11943.8|11935.8|11939.9|11931.9|11947.2|11941.5|11935.4|11929.5|34
1655262300000|2022-06-15 03:05:00|11940.2|11932.2|11931.7|11927.7|11941.9|11936.1|11929.4|11923.2|48
1655262600000|2022-06-15 03:10:00|11931.3|11928.5|11924.9|11920.9|11938.6|11932.5|11920.5|11914.9|757
1655262900000|2022-06-15 03:15:00|11924.1|11921.3|11918.5|11914.5|11929.1|11922.7|11908.8|11903.8|128
1655263200000|2022-06-15 03:20:00|11917.4|11914.6|11923.9|11921.1|11930.5|11926.1|11910.7|11904.8|61
1655263500000|2022-06-15 03:25:00|11924.3|11920.3|11924.2|11920.2|11933.2|11927.5|11916.4|11912.2|33
1655263800000|2022-06-15 03:30:00|11926.7|11918.7|11932|11929.2|11933.6|11929.2|11920.9|11914.9|71
1655264100000|2022-06-15 03:35:00|11932.1|11928.1|11929.7|11926.9|11940.8|11935.7|11925.5|11919.9|64
1655264400000|2022-06-15 03:40:00|11930|11927.2|11933|11929|11938.5|11932.5|11927.5|11922.3|36
1655264700000|2022-06-15 03:45:00|11934.8|11926.8|11948.3|11940.3|11949.3|11943.8|11928.7|11924.3|218
1655265000000|2022-06-15 03:50:00|11945.8|11941.8|11954.8|11950.8|11954.8|11950.8|11944.7|11941|45
1655265300000|2022-06-15 03:55:00|11954.3|11950.3|11944.7|11941.9|11957|11951.6|11944.2|11941.2|93
1655265600000|2022-06-15 04:00:00|11945.5|11941.5|11946.6|11943.8|11952|11948.7|11943.6|11939.6|241
1655265900000|2022-06-15 04:05:00|11950.4|11946.4|11947.6|11944.8|11952.2|11947.8|11945.8|11938.9|111
1655266200000|2022-06-15 04:10:00|11945.4|11941.4|11945.4|11941.4|11948.9|11943.4|11943.2|11938|55
1655266500000|2022-06-15 04:15:00|11945.1|11941.1|11949.3|11941.3|11950.6|11944.9|11942.9|11939.6|22
1655266800000|2022-06-15 04:20:00|11947.1|11943.1|11945.7|11941.7|11949.2|11943.7|11943.2|11938.8|36
1655267100000|2022-06-15 04:25:00|11947.2|11939.2|11945|11941|11948.5|11944.1|11943.6|11939.2|20
1655267400000|2022-06-15 04:30:00|11944.7|11940.7|11946.9|11942.9|11953.2|11947.5|11943.1|11939.5|28
1655267700000|2022-06-15 04:35:00|11946.7|11942.7|11946.2|11942.2|11950.1|11945.7|11943.6|11940.8|24
1655268000000|2022-06-15 04:40:00|11945.2|11941.2|11950.1|11946.1|11951.9|11946.8|11944.6|11941.2|23
1655268300000|2022-06-15 04:45:00|11949.3|11946.5|11945.9|11941.9|11951.1|11946.5|11944.5|11940.6|90
1655268600000|2022-06-15 04:50:00|11944.8|11942|11944.2|11941.4|11949.1|11943.7|11943.7|11940.1|23
1655268900000|2022-06-15 04:55:00|11944.4|11941.6|11945|11941|11951.5|11947.9|11943.7|11938.8|18
1655269200000|2022-06-15 05:00:00|11947.2|11939.2|11962.5|11958.5|11966.7|11960.7|11943.9|11939.2|37
1655269500000|2022-06-15 05:05:00|11963.7|11955.7|11962.9|11958.9|11965.9|11958.9|11956.7|11950.4|40
1655269800000|2022-06-15 05:10:00|11964.7|11956.7|11955.8|11947.8|11966.4|11962|11947.8|11942.1|43
1655270100000|2022-06-15 05:15:00|11953.6|11949.6|11965.8|11957.8|11968.8|11963.3|11953.6|11947.1|148
1655270400000|2022-06-15 05:20:00|11964|11960|11958.2|11955.4|11968.3|11963.7|11955.5|11951.5|74
1655270700000|2022-06-15 05:25:00|11957.9|11955.1|11956.5|11952.5|11961.7|11955.5|11947.9|11942.7|44
1655271000000|2022-06-15 05:30:00|11958|11950|11957.5|11953.5|11964.7|11959.6|11942.3|11939.5|154
1655271300000|2022-06-15 05:35:00|11956.7|11952.7|11985.1|11981.1|11989.9|11985.8|11951.7|11945.9|194
1655271600000|2022-06-15 05:40:00|11985.4|11981.4|11987.4|11983.4|11993.6|11989.2|11979.3|11973.9|135
1655271900000|2022-06-15 05:45:00|11989.1|11981.1|11973.9|11969.9|11989.1|11982.9|11973.2|11968.1|74
1655272200000|2022-06-15 05:50:00|11973.6|11969.6|11974.7|11971.9|11978|11975.2|11970.6|11965.3|84
1655272500000|2022-06-15 05:55:00|11974.2|11971.4|11973.2|11970.4|11987.5|11984.4|11970.5|11966.6|163
1655272800000|2022-06-15 06:00:00|11976.8|11968.8|11968.1|11965.3|11987.7|11984.6|11967.4|11962|126
1655273100000|2022-06-15 06:05:00|11968.3|11965.5|11966.6|11963.8|11985|11980.8|11964.1|11958.5|258
1655273400000|2022-06-15 06:10:00|11966.1|11963.3|11958.7|11954.7|11969.6|11966.8|11957.6|11953.9|177
1655273700000|2022-06-15 06:15:00|11958.6|11955.8|11971.1|11968.3|11982.3|11979.5|11955.8|11951.2|211
1655274000000|2022-06-15 06:20:00|11971.2|11967.2|11965|11962.2|11975.9|11972.3|11960.3|11957.4|226
1655274300000|2022-06-15 06:25:00|11965.5|11962.7|11963.3|11960.5|11975.8|11972.2|11959|11956.2|173
1655274600000|2022-06-15 06:30:00|11963|11960.2|11963|11960.2|11965|11962.2|11947.3|11944.4|194
1655274900000|2022-06-15 06:35:00|11964|11961.2|11975.9|11973.1|11985.1|11982.3|11963.2|11959.8|261
1655275200000|2022-06-15 06:40:00|11974.9|11972.1|11972.9|11970.1|11980.7|11977.8|11971.3|11965.5|170
1655275500000|2022-06-15 06:45:00|11972.6|11969.8|11971|11968.2|11976.4|11973.5|11969.6|11966.8|237
1655275800000|2022-06-15 06:50:00|11970.8|11968|11955.5|11952.7|11974|11971.2|11955.3|11951.9|216
1655276100000|2022-06-15 06:55:00|11956.6|11952.6|11947.4|11943.4|11965|11962.2|11946.8|11943.4|261
1655276400000|2022-06-15 07:00:00|11946.9|11942.9|11916.3|11913.5|11946.9|11943.5|11914.6|11911.8|672
1655276700000|2022-06-15 07:05:00|11916.1|11913.3|11909.8|11907|11919.9|11917|11892.1|11889.3|729
1655277000000|2022-06-15 07:10:00|11910|11907.2|11914.7|11911.9|11929|11925.7|11906.8|11904|459
1655277300000|2022-06-15 07:15:00|11915|11912.2|11946.4|11943.6|11948.3|11943.9|11915|11912.2|521
1655277600000|2022-06-15 07:20:00|11946.6|11943.8|11956.3|11953.5|11957.6|11953.8|11939.4|11936.2|344
1655277900000|2022-06-15 07:25:00|11956.8|11954|11929.8|11927|11961|11958.2|11927.8|11925|279
1655278200000|2022-06-15 07:30:00|11929.3|11926.5|11934.2|11931.4|11935.8|11932.1|11916.5|11913.7|421
1655278500000|2022-06-15 07:35:00|11934.4|11931.6|11926.7|11923.9|11957.9|11955.1|11924.9|11922.1|277
1655278800000|2022-06-15 07:40:00|11926.4|11923.6|11956.7|11952.7|11957|11953.8|11925.4|11922.6|382
1655279100000|2022-06-15 07:45:00|11955.8|11953|11919.8|11917|11959.9|11956.8|11902.4|11899.6|566
1655279400000|2022-06-15 07:50:00|11919.6|11915.6|11934.5|11931.7|11940.6|11936.7|11914.1|11910.5|639
1655279700000|2022-06-15 07:55:00|11933.8|11931|11955.6|11951.6|11955.6|11951.7|11932.3|11928.1|558
1655280000000|2022-06-15 08:00:00|11956.5|11953.7|11962.7|11959.9|11977.6|11974.8|11953|11949.8|963
1655280300000|2022-06-15 08:05:00|11964|11960|11935.5|11932.7|11968.9|11966.1|11933.2|11930.1|641
1655280600000|2022-06-15 08:10:00|11936.6|11932.6|11952.4|11949.6|11956.4|11953.5|11927.2|11924.4|780
1655280900000|2022-06-15 08:15:00|11949.4|11946.6|11942.1|11938.1|11954.4|11951.5|11936.4|11933.6|684
1655281200000|2022-06-15 08:20:00|11942.4|11938.4|11923.5|11920.7|11945.8|11942.7|11919.5|11916.7|986
1655281500000|2022-06-15 08:25:00|11922.8|11920|11939.3|11936.5|11951.8|11947.7|11917.3|11914.5|2848
1655281800000|2022-06-15 08:30:00|11939|11936.2|11902.5|11899.7|11942.6|11939.4|11900.5|11897.6|2720
1655282100000|2022-06-15 08:35:00|11903.4|11899.4|11863.9|11859.9|11911.4|11907.9|11859.5|11856.1|917
1655282400000|2022-06-15 08:40:00|11863.6|11859.6|11888.2|11885.4|11890.6|11887.8|11860.3|11856.6|846
1655282700000|2022-06-15 08:45:00|11888.4|11885.6|11873.7|11870.9|11901|11897.4|11873.7|11870.5|442
1655283000000|2022-06-15 08:50:00|11874.3|11870.3|11878.7|11875.9|11885.6|11881.2|11874|11870.3|599
1655283300000|2022-06-15 08:55:00|11878.8|11874.8|11874.7|11871.9|11883.1|11880.2|11871.7|11868.1|271
1655283600000|2022-06-15 09:00:00|11875|11872.2|11815|11811|11879.6|11874.1|11795|11791.9|3306
1655283900000|2022-06-15 09:05:00|11815.8|11811.8|11831.6|11828.8|11852.4|11847.3|11814.9|11811|635
1655284200000|2022-06-15 09:10:00|11829.4|11826.6|11823.4|11820.6|11832.8|11830|11808.4|11803.3|966
1655284500000|2022-06-15 09:15:00|11824.2|11820.2|11800.5|11797.7|11833|11827.6|11796|11792.3|1187
1655284800000|2022-06-15 09:20:00|11801|11798.2|11787.4|11784.6|11802.3|11798.9|11771.5|11768.3|1760
1655285100000|2022-06-15 09:25:00|11790.2|11787.4|11803.8|11801|11807.2|11804.3|11789.9|11786.5|513
1655285400000|2022-06-15 09:30:00|11804.1|11801.3|11810.7|11807.9|11815.8|11812.2|11785.6|11782.8|843
1655285700000|2022-06-15 09:35:00|11810|11807.2|11805.2|11801.2|11815.1|11812.3|11794.7|11791.3|696
1655286000000|2022-06-15 09:40:00|11804.8|11802|11800.8|11798|11817.7|11813.8|11793.5|11790.7|705
1655286300000|2022-06-15 09:45:00|11800.5|11797.7|11801.1|11798.3|11814.4|11810.8|11795.1|11792.3|438
1655286600000|2022-06-15 09:50:00|11801.2|11797.2|11797.8|11795|11810.1|11807.3|11786.4|11783|335
1655286900000|2022-06-15 09:55:00|11798.9|11794.9|11809.2|11805.2|11810.4|11807.3|11792.1|11788.7|424
1655287200000|2022-06-15 10:00:00|11808.8|11806|11787.3|11784.5|11816.1|11813.2|11786.8|11783.7|809
1655287500000|2022-06-15 10:05:00|11786.8|11784|11783.1|11780.3|11791.9|11788.7|11780.3|11776.9|438
1655287800000|2022-06-15 10:10:00|11779.6|11776.8|11780.9|11778.1|11802.7|11799.5|11767.9|11764.5|608
1655288100000|2022-06-15 10:15:00|11780.6|11777.8|11763.6|11760.8|11794|11790.5|11758.2|11753.3|634
1655288400000|2022-06-15 10:20:00|11763.2|11760.4|11800.5|11797.7|11801.3|11798.4|11762.6|11759.2|550
1655288700000|2022-06-15 10:25:00|11801.1|11798.3|11796.2|11793.4|11804.5|11801.7|11786|11783.2|450
1655289000000|2022-06-15 10:30:00|11798|11795.2|11825.5|11822.7|11827.2|11824|11796.2|11793.4|879
1655289300000|2022-06-15 10:35:00|11825.9|11821.9|11817.8|11815|11834.7|11831.5|11816.8|11813.9|553
1655289600000|2022-06-15 10:40:00|11819.8|11817|11817|11814.2|11821.2|11817.2|11802.9|11800.1|592
1655289900000|2022-06-15 10:45:00|11817.8|11815|11799.6|11796.8|11820.8|11818|11798.6|11795.4|393
1655290200000|2022-06-15 10:50:00|11800.4|11796.4|11797.1|11794.3|11805.6|11802.8|11791.9|11788.7|657
1655290500000|2022-06-15 10:55:00|11797.3|11794.5|11790.3|11787.5|11803.8|11801|11778.9|11776|655
1655290800000|2022-06-15 11:00:00|11789.7|11785.7|11803.7|11800.9|11810.1|11806.9|11784.9|11781.7|535
1655291100000|2022-06-15 11:05:00|11803.3|11800.5|11829.4|11825.4|11832.2|11828.5|11795.7|11792.1|606
1655291400000|2022-06-15 11:10:00|11829.2|11825.2|11845.9|11843.1|11852.1|11849.3|11826.8|11823.2|281
1655291700000|2022-06-15 11:15:00|11846.3|11842.3|11860.9|11858.1|11878.4|11875|11845.9|11842.3|774
1655292000000|2022-06-15 11:20:00|11860.3|11857.5|11874|11871.2|11886.1|11882.9|11860.3|11857.5|352
1655292300000|2022-06-15 11:25:00|11873.5|11870.7|11888.1|11884.1|11888.7|11885.9|11862.8|11859.4|355
1655292600000|2022-06-15 11:30:00|11887.5|11883.5|11882.7|11879.9|11897|11893.9|11875|11871.6|592
1655292900000|2022-06-15 11:35:00|11881.7|11878.9|11898.3|11895.5|11905.4|11902.5|11881.1|11878.3|692
1655293200000|2022-06-15 11:40:00|11898.1|11895.3|11892.3|11889.5|11907.1|11904.3|11888.3|11885.4|507
1655293500000|2022-06-15 11:45:00|11892.7|11888.7|11883.4|11880.6|11892.7|11889.5|11861.8|11858.2|614
1655293800000|2022-06-15 11:50:00|11883.7|11880.9|11886.7|11883.9|11886.9|11884.1|11876|11872.1|184
1655294100000|2022-06-15 11:55:00|11886.9|11884.1|11892.7|11888.7|11909.6|11906.8|11885.7|11882.8|377
1655294400000|2022-06-15 12:00:00|11892.3|11889.5|11885.3|11882.5|11894.3|11891.5|11877.9|11874.7|270
1655294700000|2022-06-15 12:05:00|11885.1|11882.3|11884.3|11881.5|11890.1|11886.2|11877.8|11875|296
1655295000000|2022-06-15 12:10:00|11884|11881.2|11880.7|11877.9|11902|11899.2|11863.8|11860.6|404
1655295300000|2022-06-15 12:15:00|11881|11878.2|11884.2|11881.4|11895.9|11893.1|11879.5|11875.6|236
1655295600000|2022-06-15 12:20:00|11884|11880|11894.3|11891.5|11900.2|11895.8|11878.2|11875.3|440
1655295900000|2022-06-15 12:25:00|11894.6|11891.8|11882.1|11879.3|11900.4|11897.1|11878.6|11874.9|196
1655296200000|2022-06-15 12:30:00|11882.2|11878.2|11883.4|11879.4|11892.9|11889.3|11861.6|11856.5|623
1655296500000|2022-06-15 12:35:00|11883.7|11879.7|11906.6|11903.8|11909.1|11906.3|11870.3|11867.5|439
1655296800000|2022-06-15 12:40:00|11907.3|11904.5|11929|11926.2|11935.9|11930.4|11901.1|11898|1209
1655297100000|2022-06-15 12:45:00|11929.3|11926.5|11911|11908.2|11942.6|11939.2|11911|11906.9|588
1655297400000|2022-06-15 12:50:00|11911.2|11908.4|11911.2|11908.4|11923.6|11920.7|11906.8|11904|548
1655297700000|2022-06-15 12:55:00|11911.5|11908.7|11904.9|11900.9|11917.8|11914.4|11884.4|11881.6|1498
1655298000000|2022-06-15 13:00:00|11905.2|11901.2|11872.9|11868.9|11938.3|11935.4|11860.4|11856.4|2228
1655298300000|2022-06-15 13:05:00|11875|11871|11880.6|11876.6|11888|11884|11854.1|11850.9|2076
1655298600000|2022-06-15 13:10:00|11882.8|11874.8|11872|11868|11912.5|11908|11859.6|11856.2|1534
1655298900000|2022-06-15 13:15:00|11871.9|11869.1|11890.2|11886.2|11895.5|11892.3|11857.3|11853.8|1456
1655299200000|2022-06-15 13:20:00|11887.1|11884.3|11869.5|11865.5|11889.7|11886.3|11856.5|11853.3|780
1655299500000|2022-06-15 13:25:00|11868.7|11864.7|11857.3|11853.3|11878|11874.8|11855.2|11852.3|885
1655299800000|2022-06-15 13:30:00|11857.5|11853.5|11881.1|11877.1|11900.3|11896.7|11812.2|11809.4|2341
1655300100000|2022-06-15 13:35:00|11880.8|11876.8|11886.1|11883.3|11891|11888.2|11856.5|11853.7|1359
1655300400000|2022-06-15 13:40:00|11885.8|11883|11881.7|11878.9|11907.4|11902.7|11867.3|11863.9|1400
1655300700000|2022-06-15 13:45:00|11882|11878|11876|11873.2|11896|11892.6|11862|11857.6|952
1655301000000|2022-06-15 13:50:00|11875.6|11872.8|11869.8|11865.8|11893.8|11890.6|11866|11862.9|1016
1655301300000|2022-06-15 13:55:00|11870.1|11866.1|11890.4|11887.6|11893.3|11889.6|11868|11864.8|641
1655301600000|2022-06-15 14:00:00|11890.8|11886.8|11900.9|11898.1|11917.3|11914.5|11874.9|11872|788
1655301900000|2022-06-15 14:05:00|11901.2|11898.4|11855|11852.2|11908.9|11905.6|11843.2|11840.4|1863
1655302200000|2022-06-15 14:10:00|11856.1|11852.1|11863.9|11861.1|11878.4|11875.6|11845.5|11842.7|963
1655302500000|2022-06-15 14:15:00|11863.2|11860.4|11853.2|11850.4|11870.6|11867.8|11848.2|11845.3|558
1655302800000|2022-06-15 14:20:00|11852.4|11849.6|11882.8|11880|11882.9|11880|11850.7|11847.8|938
1655303100000|2022-06-15 14:25:00|11881.8|11879|11864.5|11856.5|11891.6|11887.2|11855.7|11847.7|1055
1655303400000|2022-06-15 14:30:00|11860|11852|11842.3|11838.3|11885|11881.3|11824|11817.7|2302
1655303700000|2022-06-15 14:35:00|11841.4|11838.6|11790.7|11787.9|11855.2|11849.3|11766.1|11763.3|2849
1655304000000|2022-06-15 14:40:00|11790.4|11787.6|11832.8|11828.8|11837.5|11834.2|11744.9|11738.9|4050
1655304300000|2022-06-15 14:45:00|11832|11829.2|11832.5|11828.5|11856.5|11852.9|11821.4|11818|2317
1655304600000|2022-06-15 14:50:00|11833|11829|11847.6|11844.8|11848.4|11844.8|11816.2|11813|1508
1655304900000|2022-06-15 14:55:00|11849.6|11846.8|11831.8|11829|11849.6|11846.8|11816.1|11813|1244
1655305200000|2022-06-15 15:00:00|11832.4|11829.6|11843.5|11840.7|11845.7|11842.5|11816.6|11813.8|1540
1655305500000|2022-06-15 15:05:00|11843.3|11840.5|11856.4|11853.6|11886|11882.6|11831.2|11827.9|2401
1655305800000|2022-06-15 15:10:00|11856.8|11852.8|11889.1|11885.1|11895.3|11892|11855.8|11852.8|2123
1655306100000|2022-06-15 15:15:00|11888.2|11885.4|11898.2|11895.4|11918.5|11915.4|11874.5|11870.1|1795
1655306400000|2022-06-15 15:20:00|11897.4|11894.6|11905.2|11902.4|11909.2|11905.9|11885.3|11882.5|1384
1655306700000|2022-06-15 15:25:00|11905.5|11901.5|11875.6|11872.8|11919.3|11916.5|11875.6|11871.4|7047
1655307000000|2022-06-15 15:30:00|11876.1|11873.3|11848.9|11846.1|11906.1|11903.3|11845.5|11841.9|4498
1655307300000|2022-06-15 15:35:00|11848.6|11845.8|11861.7|11858.9|11871.8|11869|11845.9|11840.7|1799
1655307600000|2022-06-15 15:40:00|11861.9|11859.1|11866.1|11863.3|11871.6|11868.8|11844.8|11841.2|1163
1655307900000|2022-06-15 15:45:00|11865.8|11863|11868|11864|11894.6|11891.4|11861|11857.4|1047
1655308200000|2022-06-15 15:50:00|11867.7|11863.7|11824.5|11821.7|11871.4|11868|11822.2|11819.1|1725
1655308500000|2022-06-15 15:55:00|11824.9|11820.9|11820.6|11817.8|11831.6|11828.1|11811.6|11808.8|1545
1655308800000|2022-06-15 16:00:00|11820.8|11818|11837.8|11835|11840.9|11837|11813|11809.1|2123
1655309100000|2022-06-15 16:05:00|11839.2|11836.4|11846.3|11843.5|11849.5|11846.2|11824.8|11821.9|1851
1655309400000|2022-06-15 16:10:00|11846|11843.2|11837.2|11833.2|11857|11854.2|11818.9|11815.5|1002
1655309700000|2022-06-15 16:15:00|11836.9|11832.9|11811.1|11808.3|11837.9|11835|11811.1|11807.9|714
1655310000000|2022-06-15 16:20:00|11811.4|11808.6|11812.9|11808.9|11818.9|11816|11787.3|11784.5|876
1655310300000|2022-06-15 16:25:00|11813|11810.2|11814.9|11810.9|11820.4|11816.8|11802.6|11799.7|582
1655310600000|2022-06-15 16:30:00|11814.4|11810.4|11855.4|11852.6|11857.8|11855|11812|11808.4|1410
1655310900000|2022-06-15 16:35:00|11854.6|11851.8|11861.3|11858.5|11880.4|11877.4|11854.3|11851.4|632
1655311200000|2022-06-15 16:40:00|11861|11858.2|11853.7|11850.9|11866.8|11864|11847.2|11844.2|582
1655311500000|2022-06-15 16:45:00|11853.4|11850.6|11855.1|11852.3|11877.9|11875|11847.7|11844.9|1194
1655311800000|2022-06-15 16:50:00|11854.8|11852|11845.8|11843|11870.2|11866.8|11842.3|11839.1|603
1655312100000|2022-06-15 16:55:00|11846|11843.2|11828.7|11825.9|11848|11845.2|11826.7|11823.1|667
1655312400000|2022-06-15 17:00:00|11829.3|11826.5|11786.2|11783.4|11837.5|11834.7|11778.5|11773.5|1415
1655312700000|2022-06-15 17:05:00|11786.3|11782.3|11782.3|11779.5|11789|11785.8|11762.8|11758.8|1006
1655313000000|2022-06-15 17:10:00|11782.5|11779.7|11756.9|11754.1|11783.1|11779.7|11744.7|11741.9|1322
1655313300000|2022-06-15 17:15:00|11757.7|11753.7|11773.2|11769.2|11785.9|11781.3|11750.2|11747|877
1655313600000|2022-06-15 17:20:00|11774|11766|11820.2|11817.4|11825|11820.9|11770.4|11766|959
1655313900000|2022-06-15 17:25:00|11820|11817.2|11835.8|11833|11858.5|11852.9|11812.7|11809.5|827
1655314200000|2022-06-15 17:30:00|11835.5|11832.7|11830.1|11826.1|11836.6|11833.7|11818.3|11814.2|724
1655314500000|2022-06-15 17:35:00|11830.7|11826.7|11819.7|11816.9|11838.5|11832.6|11812|11808.8|786
1655314800000|2022-06-15 17:40:00|11820.5|11816.5|11817.2|11814.4|11844.8|11840.4|11816|11812.1|454
1655315100000|2022-06-15 17:45:00|11816.4|11813.6|11809.9|11805.9|11820.3|11816.2|11801.7|11798.8|602
1655315400000|2022-06-15 17:50:00|11809.6|11805.6|11819.1|11815.1|11821.9|11816.5|11797|11793.6|351
1655315700000|2022-06-15 17:55:00|11818.3|11815.5|11854.4|11846.4|11869|11864.2|11818.3|11814.9|947
1655316000000|2022-06-15 18:00:00|11854.7|11846.7|11800|11792|11951.9|11947.9|11794.9|11788.8|3172
1655316300000|2022-06-15 18:05:00|11800.5|11792.5|11792.3|11788.3|11844.5|11836.5|11767.8|11759.8|1896
1655316600000|2022-06-15 18:10:00|11794.6|11790.6|11780.5|11776.5|11799.9|11797.1|11758.5|11755|1427
1655316900000|2022-06-15 18:15:00|11780.1|11777.3|11795.5|11792.7|11810|11805.3|11765.4|11761|2266
1655317200000|2022-06-15 18:20:00|11796|11793.2|11765|11761|11820.9|11817.1|11760.8|11754.1|2558
1655317500000|2022-06-15 18:25:00|11764.2|11761.4|11673.6|11670.8|11773.8|11769.8|11661.8|11659|11352
1655317800000|2022-06-15 18:30:00|11674.4|11670.4|11656.4|11653.6|11684.1|11680.8|11606.8|11604|5885
1655318100000|2022-06-15 18:35:00|11657.6|11649.6|11695.4|11692.6|11696.6|11692.7|11642|11638.8|1186
1655318400000|2022-06-15 18:40:00|11713.4|11710.6|11760.7|11757.9|11764.3|11758.9|11713.4|11709.8|3008
1655318700000|2022-06-15 18:45:00|11761.8|11757.8|11762.8|11760|11766.7|11762.5|11731.6|11728.7|685
1655319000000|2022-06-15 18:50:00|11763.1|11760.3|11700.7|11697.9|11773.1|11768.7|11680.3|11676.9|1603
1655319300000|2022-06-15 18:55:00|11701.8|11699|11715.8|11707.8|11741.8|11737.4|11700.6|11694.8|567
1655319600000|2022-06-15 19:00:00|11716.1|11708.1|11756.6|11753.8|11757.2|11754.1|11716.1|11708.1|368
1655319900000|2022-06-15 19:05:00|11756.9|11754.1|11777.5|11773.5|11796.2|11791.8|11756.9|11751.5|604
1655320200000|2022-06-15 19:10:00|11777.1|11774.3|11798.3|11794.3|11813.1|11808.5|11777.1|11773.1|770
1655320500000|2022-06-15 19:15:00|11798.6|11794.6|11805.8|11803|11812.8|11808.4|11791.8|11788.4|363
1655320800000|2022-06-15 19:20:00|11805.5|11802.7|11789.7|11786.9|11826.2|11823.4|11785.2|11779.8|682
1655321100000|2022-06-15 19:25:00|11791.5|11787.5|11763.5|11760.7|11803|11799.3|11763.5|11758.3|415
1655321400000|2022-06-15 19:30:00|11763|11760.2|11731.9|11727.9|11770.8|11765.2|11731.9|11726.1|359
1655321700000|2022-06-15 19:35:00|11735|11727|11718.6|11714.6|11746.8|11741.4|11718.2|11713.5|345
1655322000000|2022-06-15 19:40:00|11717.7|11714.9|11733.5|11729.5|11736|11730.6|11705.5|11701.3|173
1655322300000|2022-06-15 19:45:00|11735.7|11727.7|11725.6|11721.6|11735.7|11729.7|11699.5|11696.5|269
1655322600000|2022-06-15 19:50:00|11725|11721|11704.2|11701.4|11725|11721.4|11693.7|11690.7|165
1655322900000|2022-06-15 19:55:00|11705.3|11701.3|11698.9|11696.1|11718.5|11713.4|11696.9|11691.2|216
1655323200000|2022-06-15 20:00:00|11698.3|11695.5|11691|11688.2|11712.4|11708.5|11680|11676.8|282
1655323500000|2022-06-15 20:05:00|11690.7|11687.9|11707.4|11704.6|11713.4|11709|11689.9|11686.3|202
1655323800000|2022-06-15 20:10:00|11707.6|11704.8|11712|11708|11720.2|11714.1|11706.1|11701.2|52
1655324100000|2022-06-15 20:15:00|11712.3|11708.3|11714.2|11710.2|11719.3|11716.1|11706.6|11701.3|45
1655324400000|2022-06-15 20:20:00|11716.2|11712.2|11727.9|11723.9|11729.6|11724|11705.8|11702.4|72
1655324700000|2022-06-15 20:25:00|11728.2|11724.2|11729.6|11725.6|11732.1|11728|11723.2|11719.2|61
1655325000000|2022-06-15 20:30:00|11728.8|11726|11725.8|11723|11731.7|11727.5|11715.8|11712.2|54
1655325300000|2022-06-15 20:35:00|11726|11723.2|11740.7|11737.9|11741.8|11737.9|11720.7|11717.8|158
1655325600000|2022-06-15 20:40:00|11740.4|11737.6|11736.5|11732.5|11742|11737.6|11732.5|11727.7|60
1655325900000|2022-06-15 20:45:00|11736.2|11732.2|11716.2|11713.4|11741.4|11736.8|11714.6|11711.8|166
1655326200000|2022-06-15 20:50:00|11716.3|11712.3|11711.3|11707.3|11728.3|11723.4|11710.9|11706.1|149
1655326500000|2022-06-15 20:55:00|11711.2|11708.4|11718.2|11710.2|11719.7|11713.7|11707.2|11701.7|72
1655326800000|2022-06-15 21:00:00|11718.7|11710.7|11717.6|11709.6|11729.5|11721.5|11697.9|11691.3|5
1655327100000|2022-06-15 21:05:00|11718.3|11710.3|11716.5|11708.5|11719.1|11711.1|11715.5|11707.5|1
1655327400000|2022-06-15 21:10:00|11716.4|11708.4|11713.4|11705.4|11716.6|11708.6|11711.8|11703.8|0
1655327700000|2022-06-15 21:15:00|11713.3|11705.3|11724.3|11716.3|11725.2|11717.2|11713.3|11705.3|9
1655328000000|2022-06-15 21:20:00|11724.2|11716.2|11724.2|11716.2|11724.2|11716.2|11724.2|11716.2|1
1655328300000|2022-06-15 21:25:00|11725.7|11717.7|11717.7|11709.7|11725.7|11717.7|11716.2|11708.2|1
1655328600000|2022-06-15 21:30:00|11725.7|11717.7|11725.6|11717.6|11725.7|11717.7|11725.6|11717.6|0
1655328900000|2022-06-15 21:35:00|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|0
1655329200000|2022-06-15 21:40:00|11727.6|11719.6|11721.6|11713.6|11727.6|11719.6|11712.8|11704.8|0
1655329500000|2022-06-15 21:45:00|11721.5|11713.5|11721.5|11713.5|11721.5|11713.5|11721.5|11713.5|0
1655329800000|2022-06-15 21:50:00|11721.8|11713.8|11721.8|11713.8|11721.8|11713.8|11721.8|11713.8|0
1655330100000|2022-06-15 21:55:00|11722.2|11714.2|11724.2|11716.2|11724.3|11716.3|11722.2|11714.2|0
1655337600000|2022-06-16 00:00:00|11782.5|11774.5|11814.1|11811.3|11814.1|11811.3|11767.2|11761|317
1655337900000|2022-06-16 00:05:00|11815.2|11811.2|11793.6|11789.6|11815.2|11811.3|11777.1|11772.4|203
1655338200000|2022-06-16 00:10:00|11794.5|11791.7|11793.9|11789.9|11812.6|11808.6|11786.9|11781.1|95
1655338500000|2022-06-16 00:15:00|11793.6|11789.6|11782.8|11778.8|11806.1|11799.6|11774.7|11768.6|39
1655338800000|2022-06-16 00:20:00|11782.4|11779.6|11762.2|11758.2|11784.3|11779.9|11754.1|11747.3|101
1655339100000|2022-06-16 00:25:00|11762.1|11759.3|11773.7|11765.7|11775|11771.6|11756.2|11750|49
1655339400000|2022-06-16 00:30:00|11774|11766|11776.1|11772.1|11784.7|11778.4|11770.7|11766|24
1655339700000|2022-06-16 00:35:00|11777.1|11773.1|11775.4|11771.4|11781.9|11776.9|11770.6|11765.6|27
1655340000000|2022-06-16 00:40:00|11774.3|11771.5|11776.5|11773.7|11782.3|11776.1|11764.3|11758.9|38
1655340300000|2022-06-16 00:45:00|11776.3|11773.5|11781.5|11777.5|11786|11781.5|11775.5|11771.3|64
1655340600000|2022-06-16 00:50:00|11781.4|11778.6|11776.7|11772.7|11787|11782.1|11776.3|11772.7|63
1655340900000|2022-06-16 00:55:00|11775.6|11772.8|11790.4|11786.4|11796.4|11792.5|11775.6|11772.4|72
1655341200000|2022-06-16 01:00:00|11792.2|11784.2|11808.4|11805.6|11825.7|11820.4|11789.7|11784.2|1065
1655341500000|2022-06-16 01:05:00|11808.1|11805.3|11805.5|11801.5|11827.1|11822.2|11797|11791|330
1655341800000|2022-06-16 01:10:00|11807.3|11799.3|11808.6|11800.6|11814.5|11808.7|11791.4|11786|243
1655342100000|2022-06-16 01:15:00|11809.2|11801.2|11812.8|11808.8|11823.5|11817.4|11800.7|11796.7|258
1655342400000|2022-06-16 01:20:00|11812.7|11809.9|11826.4|11822.4|11829.6|11824.2|11809|11803.3|149
1655342700000|2022-06-16 01:25:00|11826.1|11822.1|11816.3|11812.3|11835.6|11830.2|11815|11811|129
1655343000000|2022-06-16 01:30:00|11816.2|11812.2|11803.6|11799.6|11821.5|11817.4|11798.9|11794.5|62
1655343300000|2022-06-16 01:35:00|11803.9|11799.9|11796.3|11793.5|11816.3|11810.6|11793|11790.2|219
1655343600000|2022-06-16 01:40:00|11796|11793.2|11794.8|11790.8|11806|11801.5|11786.6|11781.2|142
1655343900000|2022-06-16 01:45:00|11794.4|11791.6|11804.3|11800.3|11812|11806|11792.1|11786.7|182
1655344200000|2022-06-16 01:50:00|11803.5|11800.7|11802.3|11798.3|11816.6|11813.2|11799.9|11794.4|91
1655344500000|2022-06-16 01:55:00|11801.5|11798.7|11787.6|11784.8|11803.5|11798.7|11783.7|11777.5|66
1655344800000|2022-06-16 02:00:00|11787|11784.2|11798.1|11790.1|11801.2|11796.8|11784.9|11780.7|65
1655345100000|2022-06-16 02:05:00|11798.9|11790.9|11796.9|11794.1|11808.2|11804.2|11789.5|11785.1|72
1655345400000|2022-06-16 02:10:00|11797.4|11794.6|11782.9|11778.9|11798.5|11794.6|11779|11775.4|111
1655345700000|2022-06-16 02:15:00|11783.2|11779.2|11777.1|11773.1|11784.1|11781|11776.7|11773.1|15
1655346000000|2022-06-16 02:20:00|11776.3|11773.5|11774.5|11770.5|11781.3|11777.4|11773.8|11769.6|53
1655346300000|2022-06-16 02:25:00|11775.9|11767.9|11772.5|11764.5|11777|11770.8|11761|11756.3|50
1655346600000|2022-06-16 02:30:00|11770.8|11766.8|11761.5|11758.7|11778|11772.9|11759.9|11756.8|296
1655346900000|2022-06-16 02:35:00|11760.2|11757.4|11769.9|11767.1|11771.5|11767.4|11754.6|11749.5|96
1655347200000|2022-06-16 02:40:00|11770.7|11766.7|11772.8|11770|11774.9|11771|11759.3|11755.2|86
1655347500000|2022-06-16 02:45:00|11772.6|11769.8|11774.8|11772|11785.4|11780.3|11769.8|11766.7|74
1655347800000|2022-06-16 02:50:00|11775.6|11771.6|11765.4|11761.4|11780|11775.2|11761.8|11758|66
1655348100000|2022-06-16 02:55:00|11765.2|11761.2|11755.6|11751.6|11767.4|11762.5|11742.8|11740|203
1655348400000|2022-06-16 03:00:00|11754.7|11751.9|11758.7|11755.9|11761.3|11756.5|11748.8|11742.6|42
1655348700000|2022-06-16 03:05:00|11759|11756.2|11759.6|11755.6|11768.9|11765.9|11754|11750.3|99
1655349000000|2022-06-16 03:10:00|11761.1|11757.1|11760|11756|11764.7|11761.9|11754.2|11750.8|49
1655349300000|2022-06-16 03:15:00|11758.8|11755.1|11756.9|11754.1|11775.4|11771.8|11756.9|11752.5|164
1655349600000|2022-06-16 03:20:00|11757.2|11754.4|11760.1|11757.3|11761.2|11758.4|11751.5|11745.8|125
1655349900000|2022-06-16 03:25:00|11760.6|11757.8|11772.9|11768.9|11775.9|11772|11760.6|11757.7|124
1655350200000|2022-06-16 03:30:00|11774.7|11766.7|11767.2|11764.4|11774.7|11769.4|11764.2|11760.6|36
1655350500000|2022-06-16 03:35:00|11767.6|11763.6|11762.7|11759.9|11770.5|11766.4|11756.3|11753.1|118
1655350800000|2022-06-16 03:40:00|11762.5|11759.7|11758.6|11755.8|11762.5|11759.7|11756.7|11752|91
1655351100000|2022-06-16 03:45:00|11758.9|11756.1|11756.8|11752.8|11760.2|11756.2|11752.2|11748.8|15
1655351400000|2022-06-16 03:50:00|11757.1|11753.1|11756.1|11753.3|11759.3|11755.9|11752.7|11747.6|74
1655351700000|2022-06-16 03:55:00|11756.2|11752.2|11757.3|11754.5|11763.1|11759.5|11753.3|11749.7|21
1655352000000|2022-06-16 04:00:00|11757|11754.2|11747.4|11743.4|11758.1|11754.5|11746.1|11743|39
1655352300000|2022-06-16 04:05:00|11747.7|11743.7|11748.1|11744.1|11750.9|11747.2|11746.3|11741.4|16
1655352600000|2022-06-16 04:10:00|11748.4|11744.4|11732.6|11728.6|11750.1|11747.3|11728.5|11723.1|190
1655352900000|2022-06-16 04:15:00|11732.2|11728.2|11737.9|11733.9|11741.6|11736|11729|11724.1|60
1655353200000|2022-06-16 04:20:00|11737.6|11733.6|11730.1|11726.1|11738.6|11735.7|11729|11725.4|11
1655353500000|2022-06-16 04:25:00|11729|11726.2|11738.4|11735.6|11738.4|11735.6|11729|11724.3|23
1655353800000|2022-06-16 04:30:00|11738.8|11734.8|11737.8|11733.8|11738.9|11736.1|11734.4|11730.5|17
1655354100000|2022-06-16 04:35:00|11737.4|11734.6|11742.4|11738.4|11742.4|11738.5|11733.3|11729.7|61
1655354400000|2022-06-16 04:40:00|11742|11739.2|11731.1|11727.1|11742|11739.2|11730.3|11727.1|8
1655354700000|2022-06-16 04:45:00|11731.4|11727.4|11736.1|11732.1|11737.3|11732.1|11730.3|11727|14
1655355000000|2022-06-16 04:50:00|11736.4|11732.4|11735.2|11732.4|11738.5|11734.9|11734.5|11731|12
1655355300000|2022-06-16 04:55:00|11736|11732|11732.9|11730.1|11741.5|11735.8|11732.2|11729.3|8
1655355600000|2022-06-16 05:00:00|11733.7|11729.7|11724.3|11720.3|11733.7|11730.1|11722.3|11717.2|160
1655355900000|2022-06-16 05:05:00|11723.5|11719.5|11720.8|11716.8|11725|11719.8|11711.8|11706|104
1655356200000|2022-06-16 05:10:00|11723|11715|11707.5|11703.5|11723.6|11719.5|11706.4|11702.3|36
1655356500000|2022-06-16 05:15:00|11706.7|11703.9|11716.2|11712.2|11718.9|11715.5|11705.7|11702.8|21
1655356800000|2022-06-16 05:20:00|11717.4|11713.4|11718|11715.2|11725.9|11721.2|11717.2|11711.7|30
1655357100000|2022-06-16 05:25:00|11717.7|11714.9|11744.1|11741.3|11748.7|11745|11717.7|11714.1|71
1655357400000|2022-06-16 05:30:00|11744.4|11741.6|11734.6|11730.6|11751.3|11748.3|11724.8|11720.9|88
1655357700000|2022-06-16 05:35:00|11734.9|11730.9|11717.2|11713.2|11741.1|11735.6|11716.3|11711.2|142
1655358000000|2022-06-16 05:40:00|11718.9|11710.9|11727.2|11719.2|11727.2|11722.5|11711.3|11705.4|58
1655358300000|2022-06-16 05:45:00|11726.6|11718.6|11719.9|11715.9|11732.9|11727|11704.9|11701.7|77
1655358600000|2022-06-16 05:50:00|11719.7|11715.7|11716.9|11712.9|11728.4|11723|11714.8|11708.2|57
1655358900000|2022-06-16 05:55:00|11716.3|11712.3|11717.5|11713.5|11725.4|11721|11714.8|11711.6|91
1655359200000|2022-06-16 06:00:00|11717.7|11713.7|11721.4|11717.4|11735.4|11731.4|11715.9|11711.5|140
1655359500000|2022-06-16 06:05:00|11721.7|11717.7|11759.7|11756.9|11765.8|11762.6|11721.3|11717.7|319
1655359800000|2022-06-16 06:10:00|11759.9|11757.1|11771.1|11768.3|11775.5|11772.7|11753.9|11750.5|438
1655360100000|2022-06-16 06:15:00|11770.8|11768|11749.6|11746.8|11771.1|11768.3|11746.7|11742.8|181
1655360400000|2022-06-16 06:20:00|11748.6|11745.8|11756.7|11752.7|11760.3|11757.5|11744.6|11741.8|135
1655360700000|2022-06-16 06:25:00|11756.9|11754.1|11753.6|11750.8|11765.7|11762.5|11752.1|11749.3|95
1655361000000|2022-06-16 06:30:00|11758.6|11755.8|11736.9|11732.9|11760.7|11757.8|11728.8|11725.9|331
1655361300000|2022-06-16 06:35:00|11736.5|11733.7|11742.9|11740.1|11747|11744.1|11732.2|11729|429
1655361600000|2022-06-16 06:40:00|11742.2|11739.4|11770.3|11767.5|11770.7|11767.5|11739.5|11736.6|307
1655361900000|2022-06-16 06:45:00|11769.8|11767|11780.7|11777.9|11783.4|11780.6|11762.5|11759.7|552
1655362200000|2022-06-16 06:50:00|11779.7|11776.9|11774.2|11771.4|11786.7|11783.9|11772.4|11769.6|705
1655362500000|2022-06-16 06:55:00|11774.5|11771.7|11772.1|11769.3|11783.6|11780.4|11771.2|11767.8|395
1655362800000|2022-06-16 07:00:00|11771.5|11768.7|11785.7|11782.9|11799|11796.2|11759.6|11756.2|520
1655363100000|2022-06-16 07:05:00|11785.5|11782.7|11769|11766.2|11792|11788.8|11762.7|11759.9|363
1655363400000|2022-06-16 07:10:00|11769.2|11766.4|11757|11754.2|11773.5|11770.7|11755.3|11751.4|285
1655363700000|2022-06-16 07:15:00|11756.3|11753.5|11738.2|11735.4|11762.3|11759.5|11737.5|11734.7|341
1655364000000|2022-06-16 07:20:00|11738.5|11735.7|11733.1|11730.3|11746|11742.9|11732.8|11729.2|1135
1655364300000|2022-06-16 07:25:00|11733.3|11730.5|11748.2|11745.4|11759.3|11756.4|11732.5|11729.7|517
1655364600000|2022-06-16 07:30:00|11749|11745|11723.1|11720.3|11758.7|11755.9|11719.9|11717.1|1403
1655364900000|2022-06-16 07:35:00|11723.3|11720.5|11713.1|11710.3|11724.8|11722|11705.1|11701.7|979
1655365200000|2022-06-16 07:40:00|11713.5|11710.7|11714.4|11710.4|11723.6|11720.8|11704.8|11701.9|654
1655365500000|2022-06-16 07:45:00|11713|11710.2|11719.7|11716.9|11724|11721.2|11706.2|11703.4|989
1655365800000|2022-06-16 07:50:00|11720|11717.2|11733|11730.2|11738.1|11734.2|11716|11713.1|559
1655366100000|2022-06-16 07:55:00|11732.8|11730|11733.5|11730.7|11740.5|11737.7|11720.4|11717.6|967
1655366400000|2022-06-16 08:00:00|11734.1|11731.3|11735.8|11733|11754|11751.1|11727.5|11724.7|759
1655366700000|2022-06-16 08:05:00|11736|11733.2|11732.6|11729.8|11745|11742.1|11727.5|11724.7|475
1655367000000|2022-06-16 08:10:00|11731.6|11728.8|11732.3|11729.5|11740.8|11738|11723|11720.2|971
1655367300000|2022-06-16 08:15:00|11732.7|11728.7|11729.6|11725.6|11746.3|11743.2|11729|11725.6|1295
1655367600000|2022-06-16 08:20:00|11730|11727.2|11728.8|11726|11737|11734.2|11721.2|11718.4|1806
1655367900000|2022-06-16 08:25:00|11729|11726.2|11736.6|11733.8|11750.5|11747.7|11723.7|11720.9|3183
1655368200000|2022-06-16 08:30:00|11737.6|11734.8|11721.4|11718.6|11739.6|11734.8|11719.9|11717|2302
1655368500000|2022-06-16 08:35:00|11720.9|11718.1|11722.6|11719.8|11724.4|11721.6|11714.4|11711.6|2054
1655368800000|2022-06-16 08:40:00|11722.9|11720.1|11716.7|11713.9|11724.3|11721.5|11713|11710.2|1250
1655369100000|2022-06-16 08:45:00|11716|11713.2|11705.5|11702.7|11717.7|11714.9|11705|11702.2|875
1655369400000|2022-06-16 08:50:00|11706.5|11703.7|11676.3|11673.5|11708.5|11705.7|11676.1|11673.1|3494
1655369700000|2022-06-16 08:55:00|11676.1|11673.3|11667.8|11665|11686.3|11683.5|11666.4|11663.6|4418
1655370000000|2022-06-16 09:00:00|11667.6|11664.8|11654.3|11651.5|11669.3|11666.5|11652.4|11648.8|3680
1655370300000|2022-06-16 09:05:00|11654.6|11651.8|11637.1|11634.3|11657.3|11654.5|11626.5|11623.7|4894
1655370600000|2022-06-16 09:10:00|11637.4|11634.6|11672|11669.2|11673.5|11670.7|11632.4|11629.6|1679
1655370900000|2022-06-16 09:15:00|11671.8|11669|11643.9|11641.1|11681.3|11678.5|11641.2|11638.4|1669
1655371200000|2022-06-16 09:20:00|11643.4|11640.6|11630.2|11627.4|11654.4|11651.6|11616.5|11613.7|1669
1655371500000|2022-06-16 09:25:00|11629.8|11627|11600|11597.2|11632.9|11630.1|11599.1|11596.3|2066
1655371800000|2022-06-16 09:30:00|11600.5|11597.7|11641.1|11638.3|11641.6|11638.8|11591.4|11588.6|1812
1655372100000|2022-06-16 09:35:00|11641.3|11638.5|11610.5|11607.7|11641.3|11638.5|11599.3|11596.5|1550
1655372400000|2022-06-16 09:40:00|11610.3|11607.5|11626.4|11623.6|11635.1|11632.3|11609|11606.2|677
1655372700000|2022-06-16 09:45:00|11630|11622|11630.4|11627.6|11652.4|11649.6|11614|11611.1|1764
1655373000000|2022-06-16 09:50:00|11629.7|11626.9|11627.6|11624.8|11633.5|11630.6|11613.4|11610.6|1066
1655373300000|2022-06-16 09:55:00|11625.9|11623.1|11676.6|11673.8|11685.1|11682.2|11625.9|11622.7|1331
1655373600000|2022-06-16 10:00:00|11677.1|11674.3|11670|11667.2|11682.6|11679.8|11654.3|11651.5|602
1655373900000|2022-06-16 10:05:00|11670.4|11667.6|11644.4|11641.6|11680.5|11677.6|11644.4|11641.6|529
1655374200000|2022-06-16 10:10:00|11644.6|11641.8|11663|11660.2|11668.3|11665.1|11630.4|11627.5|575
1655374500000|2022-06-16 10:15:00|11663.3|11660.5|11644.5|11640.5|11678.8|11675.5|11642.3|11639.5|605
1655374800000|2022-06-16 10:20:00|11643.7|11640.9|11631.5|11628.7|11645.8|11642.6|11623.2|11620.1|406
1655375100000|2022-06-16 10:25:00|11629.7|11626.9|11645.2|11641.2|11647.5|11644.6|11622|11618.8|885
1655375400000|2022-06-16 10:30:00|11644.4|11641.6|11602.4|11599.6|11644.4|11641.6|11600.9|11598.1|416
1655375700000|2022-06-16 10:35:00|11602.2|11598.2|11566.5|11563.7|11603.6|11600.4|11565|11562.2|1779
1655376000000|2022-06-16 10:40:00|11565.5|11562.7|11573.7|11570.9|11583.8|11581|11557.1|11554.3|1120
1655376300000|2022-06-16 10:45:00|11573.5|11570.7|11553.2|11550.4|11579.9|11577.1|11547.9|11545.1|1355
1655376600000|2022-06-16 10:50:00|11553|11550.2|11545.6|11542.8|11577.1|11574.3|11538.8|11536|1062
1655376900000|2022-06-16 10:55:00|11545.9|11543.1|11554.3|11551.5|11572.5|11569.7|11540.1|11536.5|636
1655377200000|2022-06-16 11:00:00|11554|11551.2|11583.6|11579.6|11583.6|11580.2|11540.4|11537.2|680
1655377500000|2022-06-16 11:05:00|11584.1|11580.1|11560.2|11557.4|11602|11598.9|11560.2|11557|594
1655377800000|2022-06-16 11:10:00|11560.5|11557.7|11538.9|11536.1|11571.6|11567.7|11538.1|11535.3|417
1655378100000|2022-06-16 11:15:00|11539.6|11536.8|11540.2|11537.4|11546.7|11543.9|11521.5|11518.7|856
1655378400000|2022-06-16 11:20:00|11539.2|11536.4|11540|11537.2|11546.6|11543.8|11529.6|11526.8|765
1655378700000|2022-06-16 11:25:00|11539.1|11536.3|11535.1|11532.3|11555.6|11552|11523.4|11520.1|1302
1655379000000|2022-06-16 11:30:00|11536.1|11533.3|11540.8|11538|11555.8|11553|11521|11516.3|1255
1655379300000|2022-06-16 11:35:00|11543.2|11539.2|11506.9|11504.1|11544.9|11540.9|11498.5|11495.6|1081
1655379600000|2022-06-16 11:40:00|11507.5|11504.7|11473.3|11470.5|11507.5|11504.7|11468.8|11463.4|1397
1655379900000|2022-06-16 11:45:00|11473|11470.2|11458|11455.2|11484.4|11481.5|11457.4|11454.6|1929
1655380200000|2022-06-16 11:50:00|11458.5|11455.7|11477.4|11474.6|11487.4|11484.6|11458.5|11455.1|516
1655380500000|2022-06-16 11:55:00|11477.8|11473.8|11502.4|11498.4|11504.7|11501.5|11468.6|11465.5|944
1655380800000|2022-06-16 12:00:00|11502|11499.2|11469.8|11467|11502.7|11499.2|11459.2|11454.8|1312
1655381100000|2022-06-16 12:05:00|11470.1|11467.3|11462.7|11459.9|11482|11479.2|11447.1|11444|2378
1655381400000|2022-06-16 12:10:00|11463.1|11460.3|11502.3|11499.5|11508|11505.2|11460.7|11457.9|1447
1655381700000|2022-06-16 12:15:00|11502.7|11498.7|11511.8|11509|11515.3|11512.5|11500.1|11497|2174
1655382000000|2022-06-16 12:20:00|11512.1|11509.3|11521|11518.2|11522.9|11519.7|11504.5|11500.8|876
1655382300000|2022-06-16 12:25:00|11520.5|11517.7|11541.7|11537.7|11559.1|11553.5|11518.5|11515.1|936
1655382600000|2022-06-16 12:30:00|11540.9|11538.1|11542.1|11539.3|11559.6|11556|11519.5|11516.3|1351
1655382900000|2022-06-16 12:35:00|11541|11538.2|11559.4|11556.6|11561.4|11558.6|11524.2|11518.7|1922
1655383200000|2022-06-16 12:40:00|11560.9|11558.1|11587.1|11584.3|11588.1|11585.3|11560.4|11556.5|1415
1655383500000|2022-06-16 12:45:00|11586.8|11584|11636.4|11633.6|11643.9|11641.1|11570.3|11567.5|2520
1655383800000|2022-06-16 12:50:00|11636.1|11633.3|11629|11626.2|11637.3|11634.4|11609.1|11605.6|1169
1655384100000|2022-06-16 12:55:00|11628.4|11625.6|11610.1|11606.1|11643|11639.8|11609.6|11606.1|2041
1655384400000|2022-06-16 13:00:00|11610.4|11606.4|11608.7|11605.9|11624|11621.2|11590.6|11587.5|2472
1655384700000|2022-06-16 13:05:00|11610.8|11606.8|11629.7|11625.7|11631.3|11628.5|11580.5|11577.7|1396
1655385000000|2022-06-16 13:10:00|11629.4|11625.4|11637.9|11633.9|11641.6|11638.7|11604.8|11599.1|963
1655385300000|2022-06-16 13:15:00|11637.6|11633.6|11593.5|11590.7|11649.9|11645.9|11590.8|11588|1367
1655385600000|2022-06-16 13:20:00|11593.1|11590.3|11588.7|11584.7|11602.9|11597.4|11571.8|11568.6|1399
1655385900000|2022-06-16 13:25:00|11587.9|11585.1|11593.3|11589.3|11603.4|11599.4|11584.5|11581.4|640
1655386200000|2022-06-16 13:30:00|11592.4|11589.6|11579.8|11575.8|11614.3|11610.2|11569.9|11567.1|1948
1655386500000|2022-06-16 13:35:00|11579.6|11575.6|11501.6|11498.8|11580.3|11576.7|11486.9|11484.1|2867
1655386800000|2022-06-16 13:40:00|11502|11499.2|11492.9|11488.9|11520.3|11515.2|11488.4|11485.6|1525
1655387100000|2022-06-16 13:45:00|11492.6|11488.6|11496.1|11492.1|11505.6|11502|11458.3|11455.5|2019
1655387400000|2022-06-16 13:50:00|11495.3|11492.5|11454.4|11451.6|11506.1|11503.3|11454.4|11451|1328
1655387700000|2022-06-16 13:55:00|11454.2|11451.4|11478|11475.2|11498.4|11494.4|11426.3|11423.5|3671
1655388000000|2022-06-16 14:00:00|11476.8|11474|11435|11431|11492.6|11487.5|11429.6|11426.4|2170
1655388300000|2022-06-16 14:05:00|11434.4|11430.4|11460.4|11456.4|11467.9|11463.8|11403|11398.1|2804
1655388600000|2022-06-16 14:10:00|11460.1|11456.1|11426|11423.2|11468.6|11462.8|11416.6|11413.4|1799
1655388900000|2022-06-16 14:15:00|11426.4|11422.4|11481|11478.2|11494.9|11490.2|11417.3|11411.2|2189
1655389200000|2022-06-16 14:20:00|11481.3|11478.5|11568.6|11565.8|11575.9|11571.2|11481.3|11478.1|2217
1655389500000|2022-06-16 14:25:00|11568.3|11565.5|11622.6|11618.6|11624.4|11620.3|11568.3|11565.5|1936
1655389800000|2022-06-16 14:30:00|11622.3|11618.3|11597.2|11593.2|11626.4|11622.1|11583|11579.8|1813
1655390100000|2022-06-16 14:35:00|11596.4|11593.6|11642.1|11639.3|11657.7|11654.9|11588.4|11583.7|2361
1655390400000|2022-06-16 14:40:00|11643.9|11639.9|11676.6|11673.8|11680.2|11677.4|11641.1|11638.3|2282
1655390700000|2022-06-16 14:45:00|11677.6|11674.8|11617.2|11613.2|11682.6|11679.8|11614.9|11610.2|2693
1655391000000|2022-06-16 14:50:00|11615.7|11611.7|11614.9|11610.9|11626.7|11623.6|11576.9|11571.5|2011
1655391300000|2022-06-16 14:55:00|11614.6|11610.6|11623.8|11619.8|11654|11648.6|11613.6|11609.1|1310
1655391600000|2022-06-16 15:00:00|11622.6|11618.6|11684.8|11680.8|11688.9|11686|11612.2|11606.4|1983
1655391900000|2022-06-16 15:05:00|11684.2|11680.2|11689.2|11686.4|11692.5|11689.1|11659.5|11655.1|1862
1655392200000|2022-06-16 15:10:00|11689.6|11685.6|11692.5|11689.7|11707.8|11702.8|11677.9|11672.5|2026
1655392500000|2022-06-16 15:15:00|11692.3|11689.5|11668.4|11664.4|11698.8|11694.1|11664|11660.3|1651
1655392800000|2022-06-16 15:20:00|11668|11665.2|11622.6|11618.6|11674.9|11671.7|11609.9|11605.8|2722
1655393100000|2022-06-16 15:25:00|11622|11618|11616.1|11613.3|11629.5|11626.1|11593.7|11588.2|7160
1655393400000|2022-06-16 15:30:00|11616.6|11613.8|11607.1|11603.1|11621.2|11618.2|11558.8|11554.9|5011
1655393700000|2022-06-16 15:35:00|11606.9|11602.9|11637.7|11634.9|11663.9|11660.8|11604|11599.1|3006
1655394000000|2022-06-16 15:40:00|11638.1|11634.1|11631.7|11627.7|11641.3|11637.9|11597.6|11592.2|971
1655394300000|2022-06-16 15:45:00|11631.6|11628.8|11681.8|11679|11683.6|11679.9|11629.9|11627|917
1655394600000|2022-06-16 15:50:00|11680.7|11677.9|11639.9|11637.1|11693.8|11689.7|11634.3|11631.1|1123
1655394900000|2022-06-16 15:55:00|11640.3|11637.5|11658.8|11654.8|11679.7|11675.6|11634.9|11631.7|871
1655395200000|2022-06-16 16:00:00|11658.4|11655.6|11677.9|11675.1|11684.2|11680.6|11653.8|11650.6|1413
1655395500000|2022-06-16 16:05:00|11677.7|11674.9|11642|11638|11691.8|11687.7|11636.5|11630|1155
1655395800000|2022-06-16 16:10:00|11642.5|11638.5|11650.7|11646.7|11670.5|11665.8|11623.3|11619.4|1111
1655396100000|2022-06-16 16:15:00|11650.1|11646.1|11647|11643|11679.8|11675|11645.5|11640.8|731
1655396400000|2022-06-16 16:20:00|11647.6|11643.6|11660.9|11656.9|11662.9|11657.8|11635.9|11632.5|839
1655396700000|2022-06-16 16:25:00|11660.4|11656.4|11649.5|11645.5|11660.9|11657.5|11636.6|11633|784
1655397000000|2022-06-16 16:30:00|11652.7|11644.7|11714.4|11711.6|11723.5|11719.6|11644.4|11638.1|1997
1655397300000|2022-06-16 16:35:00|11715.3|11712.5|11706.2|11702.2|11725|11721|11698.2|11693.6|668
1655397600000|2022-06-16 16:40:00|11705.2|11701.2|11721.1|11717.1|11725.8|11722.9|11682.3|11678.7|666
1655397900000|2022-06-16 16:45:00|11720.8|11716.8|11725.4|11722.6|11731.7|11728.1|11716.7|11711.6|699
1655398200000|2022-06-16 16:50:00|11725.8|11723|11729.9|11725.9|11736.1|11732.2|11712.1|11708.9|1054
1655398500000|2022-06-16 16:55:00|11728.5|11725.7|11753.6|11749.6|11756.8|11754|11721.1|11715.8|1625
1655398800000|2022-06-16 17:00:00|11754.8|11746.8|11762|11759.2|11770.5|11767.6|11750.7|11745.5|854
1655399100000|2022-06-16 17:05:00|11762.8|11758.8|11789|11786.2|11795.6|11790.3|11761.3|11758.1|1182
1655399400000|2022-06-16 17:10:00|11790.6|11787.8|11776.9|11774.1|11794.6|11790.2|11759.4|11756.5|856
1655399700000|2022-06-16 17:15:00|11777.6|11774.8|11792.5|11789.7|11799.1|11794.7|11764.4|11758.2|413
1655400000000|2022-06-16 17:20:00|11791.5|11788.7|11796.6|11792.6|11807|11803.8|11787.9|11783.9|574
1655400300000|2022-06-16 17:25:00|11797|11793|11823.8|11819.8|11829.8|11826.4|11793.3|11789.3|1271
1655400600000|2022-06-16 17:30:00|11823|11820.2|11821.9|11817.9|11836.3|11832.4|11810.9|11807|1370
1655400900000|2022-06-16 17:35:00|11821.8|11819|11808.7|11804.7|11830.8|11827.9|11793|11787.2|950
1655401200000|2022-06-16 17:40:00|11809.7|11805.7|11796.6|11793.8|11810.4|11807|11793.5|11790.1|760
1655401500000|2022-06-16 17:45:00|11797|11793|11830|11827.2|11830.7|11827.5|11793.9|11790|453
1655401800000|2022-06-16 17:50:00|11830.3|11827.5|11838.9|11836.1|11854.4|11851.6|11823.9|11820.3|1241
1655402100000|2022-06-16 17:55:00|11839.5|11835.5|11821.1|11818.3|11842|11838.1|11804.6|11801.2|539
1655402400000|2022-06-16 18:00:00|11821.6|11818.8|11783.8|11781|11823.9|11821|11779.1|11775.2|940
1655402700000|2022-06-16 18:05:00|11784.6|11780.6|11791.5|11788.7|11810.6|11807.4|11769.6|11765.9|782
1655403000000|2022-06-16 18:10:00|11792.3|11788.3|11785.3|11781.3|11809.3|11806.1|11775.2|11772|886
1655403300000|2022-06-16 18:15:00|11785|11781|11799.4|11796.6|11806.3|11803.3|11759.6|11755.5|1416
1655403600000|2022-06-16 18:20:00|11800.5|11796.5|11808.8|11806|11822.9|11819.3|11791.5|11787.3|1106
1655403900000|2022-06-16 18:25:00|11809.5|11806.7|11816.3|11813.5|11828.2|11825.4|11784.5|11779.8|4396
1655404200000|2022-06-16 18:30:00|11816|11813.2|11844.9|11842.1|11848.2|11842.4|11812|11809.2|2526
1655404500000|2022-06-16 18:35:00|11845.7|11841.7|11833.8|11831|11859.9|11856.4|11832.3|11829.3|642
1655404800000|2022-06-16 18:40:00|11834.5|11831.7|11841|11837|11853.1|11849.7|11834.2|11830.1|442
1655405100000|2022-06-16 18:45:00|11841.9|11839.1|11824.2|11821.4|11852.3|11847.4|11817.2|11814.3|329
1655405400000|2022-06-16 18:50:00|11825|11821|11833.5|11830.7|11838.9|11834.9|11823.4|11820|355
1655405700000|2022-06-16 18:55:00|11833.8|11831|11835.6|11831.6|11848.1|11845.3|11827.9|11822.8|155
1655406000000|2022-06-16 19:00:00|11834.5|11831.7|11835.3|11831.3|11842.9|11839.4|11826.8|11824|172
1655406300000|2022-06-16 19:05:00|11834.5|11831.7|11842.8|11840|11844.5|11840.1|11834.5|11831.7|119
1655406600000|2022-06-16 19:10:00|11842.5|11839.7|11835.9|11831.9|11850.8|11848|11832.8|11829.6|177
1655406900000|2022-06-16 19:15:00|11834.2|11831.4|11812.3|11809.5|11835.9|11832.7|11812.3|11809.5|557
1655407200000|2022-06-16 19:20:00|11812.6|11809.8|11787.1|11783.1|11813.9|11810.7|11786.3|11782.9|305
1655407500000|2022-06-16 19:25:00|11786.3|11783.5|11786|11783.2|11796.9|11792.2|11773|11769.4|278
1655407800000|2022-06-16 19:30:00|11785.5|11782.7|11783|11780.2|11791.5|11787.9|11772.9|11769.3|194
1655408100000|2022-06-16 19:35:00|11782.8|11778.8|11776.3|11773.5|11787.8|11784.9|11774.7|11771.5|141
1655408400000|2022-06-16 19:40:00|11777.4|11773.4|11763.6|11760.8|11788.7|11785.1|11761.6|11758.4|175
1655408700000|2022-06-16 19:45:00|11763.2|11760.4|11758|11754|11770.4|11765.2|11755.3|11749.9|158
1655409000000|2022-06-16 19:50:00|11757.7|11753.7|11759.1|11751.1|11782.5|11776.7|11744.2|11740.7|406
1655409300000|2022-06-16 19:55:00|11760|11752|11746.8|11744|11763.4|11760|11740.4|11736.2|169
1655409600000|2022-06-16 20:00:00|11746.5|11743.7|11748.5|11744.5|11782.4|11775.9|11735.2|11730.7|360
1655409900000|2022-06-16 20:05:00|11748.2|11744.2|11752.1|11748.1|11760.9|11754.5|11747.8|11742.4|62
1655410200000|2022-06-16 20:10:00|11751|11748.2|11747.4|11743.4|11753.3|11749.2|11743.7|11738.6|67
1655410500000|2022-06-16 20:15:00|11747.1|11743.1|11752.1|11748.1|11759.9|11753.9|11741.3|11737.3|79
1655410800000|2022-06-16 20:20:00|11752.4|11748.4|11755.2|11752.4|11765.9|11761.4|11752|11746.9|53
1655411100000|2022-06-16 20:25:00|11754.8|11752|11757.9|11755.1|11760|11755.4|11751.9|11746.5|117
1655411400000|2022-06-16 20:30:00|11757.3|11753.3|11757.5|11754.7|11759.8|11756.2|11753.9|11750.5|73
1655411700000|2022-06-16 20:35:00|11757|11754.2|11758.4|11755.6|11758.6|11755.6|11754.7|11751.5|87
1655412000000|2022-06-16 20:40:00|11757.4|11754.6|11760.8|11756.8|11761.9|11759.1|11756.1|11752.5|103
1655412300000|2022-06-16 20:45:00|11760.4|11757.6|11731.9|11727.9|11762.3|11759.1|11731.1|11726.7|75
1655412600000|2022-06-16 20:50:00|11731.1|11728.3|11736.3|11728.3|11743.7|11737.9|11730.9|11726.7|39
1655412900000|2022-06-16 20:55:00|11736.6|11728.6|11745.1|11737.1|11750.8|11744.4|11731|11724.9|57
1655413200000|2022-06-16 21:00:00|11744.2|11736.2|11749.6|11741.6|11751.6|11743.6|11744.2|11736.2|1
1655413500000|2022-06-16 21:05:00|11749.4|11741.4|11749.5|11741.5|11749.5|11741.5|11749.3|11741.3|0
1655414100000|2022-06-16 21:15:00|11738|11734|11732.8|11724.8|11738|11734|11732.8|11724.8|2
1655414400000|2022-06-16 21:20:00|11732.6|11724.6|11728.9|11720.9|11732.6|11724.6|11727.5|11719.5|9
1655414700000|2022-06-16 21:25:00|11727.4|11719.4|11729.4|11721.4|11732.3|11729.5|11721.9|11717.4|7
1655415300000|2022-06-16 21:35:00|11729.7|11721.7|11729.3|11721.3|11729.7|11721.7|11729.3|11721.3|13
1655415600000|2022-06-16 21:40:00|11729.6|11721.6|11729.6|11721.6|11729.6|11721.6|11729.6|11721.6|0
1655415900000|2022-06-16 21:45:00|11729.3|11721.3|11729.6|11721.6|11729.6|11721.6|11729.3|11721.3|0
1655416200000|2022-06-16 21:50:00|11729.5|11721.5|11729.5|11721.5|11729.5|11721.5|11729.5|11721.5|0
1655416500000|2022-06-16 21:55:00|11729.1|11726.3|11733.3|11730.5|11733.3|11730.5|11729.1|11726.3|25
1655424000000|2022-06-17 00:00:00|11740.6|11732.6|11707.4|11703.4|11742.8|11738.1|11695|11692.2|279
1655424300000|2022-06-17 00:05:00|11707.3|11704.5|11734.4|11731.6|11744|11739.5|11703.4|11697.9|270
1655424600000|2022-06-17 00:10:00|11734.7|11731.9|11694.8|11690.8|11735.1|11731.9|11686.8|11681.9|216
1655424900000|2022-06-17 00:15:00|11694|11691.2|11710.1|11706.1|11720.8|11713.6|11692.7|11689.9|95
1655425200000|2022-06-17 00:20:00|11709|11706.2|11721.1|11717.1|11729.3|11723.6|11704.8|11701.9|50
1655425500000|2022-06-17 00:25:00|11720|11717.2|11720.8|11716.8|11726.4|11722.9|11715.3|11712.1|34
1655425800000|2022-06-17 00:30:00|11719.7|11716.9|11713.8|11709.8|11723.8|11719.8|11708.2|11704.1|28
1655426100000|2022-06-17 00:35:00|11716.3|11708.3|11711.7|11707.7|11726|11720.2|11708.6|11704.5|184
1655426400000|2022-06-17 00:40:00|11711.3|11707.3|11707.4|11703.4|11713.5|11710.3|11704.9|11700.5|20
1655426700000|2022-06-17 00:45:00|11707.7|11703.7|11720.7|11716.7|11721.2|11716.8|11704.4|11700.5|24
1655427000000|2022-06-17 00:50:00|11720.6|11717.8|11721.6|11717.6|11730.3|11726.7|11710.7|11705.2|96
1655427300000|2022-06-17 00:55:00|11722|11718|11719.8|11717|11727.6|11723.7|11711.5|11708.3|60
1655427600000|2022-06-17 01:00:00|11717.9|11713.9|11702.2|11699.4|11730.3|11726|11699.2|11693.4|186
1655427900000|2022-06-17 01:05:00|11702.8|11698.8|11743.3|11739.3|11751.5|11745|11695.7|11691.8|267
1655428200000|2022-06-17 01:10:00|11743|11739|11753.7|11750.9|11757.9|11752.1|11738.3|11732.4|327
1655428500000|2022-06-17 01:15:00|11754.3|11751.5|11745.7|11741.7|11757.6|11752.5|11738.1|11732.9|121
1655428800000|2022-06-17 01:20:00|11746.5|11738.5|11717.7|11713.7|11753.2|11746.7|11712.2|11706.5|310
1655429100000|2022-06-17 01:25:00|11718.1|11714.1|11709.3|11705.3|11729.7|11723.4|11705.5|11700.1|116
1655429400000|2022-06-17 01:30:00|11709.6|11705.6|11724.1|11720.1|11725.6|11720.3|11701.2|11695.3|127
1655429700000|2022-06-17 01:35:00|11723.3|11720.5|11764.5|11760.5|11764.5|11761.3|11712.5|11707.1|183
1655430000000|2022-06-17 01:40:00|11764.1|11761.3|11764.2|11761.4|11772.1|11768|11749.2|11743.8|150
1655430300000|2022-06-17 01:45:00|11767.5|11759.5|11767.8|11765|11775.8|11771.1|11754.9|11749.8|114
1655430600000|2022-06-17 01:50:00|11768.2|11765.4|11780.7|11772.7|11782.2|11778.3|11760.2|11754.2|87
1655430900000|2022-06-17 01:55:00|11780.4|11772.4|11764.4|11760.4|11782|11778|11758.9|11753.7|106
1655431200000|2022-06-17 02:00:00|11764.6|11760.6|11762.5|11758.5|11771.2|11764.2|11757.8|11752.8|28
1655431500000|2022-06-17 02:05:00|11763.5|11759.5|11748.9|11744.9|11764|11760.6|11745.1|11739.7|114
1655431800000|2022-06-17 02:10:00|11749.2|11745.2|11750.8|11746.8|11765|11760.8|11744.4|11740|79
1655432100000|2022-06-17 02:15:00|11749.8|11745.8|11751.6|11743.6|11759|11753.5|11739.1|11736.3|48
1655432400000|2022-06-17 02:20:00|11751|11743|11748.1|11744.1|11752.4|11746.8|11738.6|11733.9|5
1655432700000|2022-06-17 02:25:00|11748.5|11744.5|11756.8|11754|11759.9|11754.8|11746.4|11739.9|44
1655433000000|2022-06-17 02:30:00|11755.4|11751.4|11748.7|11740.7|11761.1|11755.2|11742|11736.9|79
1655433300000|2022-06-17 02:35:00|11745.4|11741.4|11728|11724|11746.5|11741.6|11726|11721.6|71
1655433600000|2022-06-17 02:40:00|11728.4|11724.4|11758.9|11756.1|11766.8|11761|11725.5|11721.1|224
1655433900000|2022-06-17 02:45:00|11759.3|11755.3|11766.5|11763.7|11776.8|11771.7|11753.6|11750|238
1655434200000|2022-06-17 02:50:00|11766.8|11764|11756.8|11754|11772.7|11767.9|11755.8|11752.1|42
1655434500000|2022-06-17 02:55:00|11756.9|11752.9|11743.9|11739.9|11762.3|11758.4|11737.8|11732.7|114
1655434800000|2022-06-17 03:00:00|11744.3|11740.3|11734.8|11730.8|11748.4|11742.7|11727|11723.5|45
1655435100000|2022-06-17 03:05:00|11736.1|11732.1|11715.8|11711.8|11741.3|11736.9|11713.5|11707.3|157
1655435400000|2022-06-17 03:10:00|11716.5|11712.5|11711.7|11707.7|11719.6|11713.8|11703.6|11700.8|123
1655435700000|2022-06-17 03:15:00|11710.6|11707.8|11707.8|11705|11725.2|11719.8|11707.8|11704.1|135
1655436000000|2022-06-17 03:20:00|11708.5|11705.7|11719.6|11715.6|11724.1|11720.4|11708.5|11703.8|39
1655436300000|2022-06-17 03:25:00|11721.8|11713.8|11722.6|11718.6|11723.8|11718.7|11710.5|11705.8|35
1655436600000|2022-06-17 03:30:00|11723.4|11719.4|11721.5|11717.5|11727.1|11721.6|11714.1|11710.5|43
1655436900000|2022-06-17 03:35:00|11723.7|11715.7|11726.4|11723.6|11728.7|11724.3|11720.9|11715.7|24
1655437200000|2022-06-17 03:40:00|11725.9|11723.1|11725.2|11721.2|11731.3|11725.9|11721.5|11716.3|14
1655437500000|2022-06-17 03:45:00|11724.4|11721.6|11725|11721|11730.9|11725.7|11721.9|11716.3|38
1655437800000|2022-06-17 03:50:00|11726.5|11718.5|11722.9|11720.1|11726.5|11721.4|11720.2|11717.4|5
1655438100000|2022-06-17 03:55:00|11722.6|11719.8|11720.9|11718.1|11724.8|11721.8|11720.5|11716.8|4
1655438400000|2022-06-17 04:00:00|11723.1|11719.1|11725.3|11721.3|11728.5|11723.8|11723.1|11719.1|27
1655438700000|2022-06-17 04:05:00|11724.9|11720.9|11729.3|11725.3|11734.2|11730|11723.5|11720.3|46
1655439000000|2022-06-17 04:10:00|11730.3|11726.3|11731.3|11727.3|11738.5|11732.3|11728.5|11724.1|23
1655439300000|2022-06-17 04:15:00|11730.5|11727.7|11749.2|11745.2|11753.4|11749.3|11730.5|11727.3|357
1655439600000|2022-06-17 04:20:00|11749.1|11746.3|11744.1|11741.3|11754.1|11751.3|11742.8|11737.7|46
1655439900000|2022-06-17 04:25:00|11744.9|11740.9|11741.8|11737.8|11750.3|11744.1|11738.9|11735.5|25
1655440200000|2022-06-17 04:30:00|11741.5|11737.5|11740.3|11737.5|11744.9|11742.1|11736.7|11732.3|17
1655440500000|2022-06-17 04:35:00|11740|11737.2|11746.4|11742.4|11751.8|11748.2|11740|11736.4|25
1655440800000|2022-06-17 04:40:00|11746|11743.2|11746.7|11742.7|11748.2|11744.5|11742.4|11738.4|10
1655441100000|2022-06-17 04:45:00|11747.4|11743.4|11742.6|11738.6|11748.7|11744.7|11740.2|11736.1|11
1655441400000|2022-06-17 04:50:00|11742.2|11738.2|11740.1|11736.1|11742.2|11738.3|11733|11727.9|325
1655441700000|2022-06-17 04:55:00|11742.6|11734.6|11736.4|11732.4|11743.9|11739.5|11736.3|11732.2|7
1655442000000|2022-06-17 05:00:00|11735.6|11732.8|11738.4|11734.4|11746.7|11742.5|11735.3|11729.9|7
1655442300000|2022-06-17 05:05:00|11738.9|11730.9|11739.6|11735.6|11751.1|11747.7|11735.9|11730.9|59
1655442600000|2022-06-17 05:10:00|11741.8|11733.8|11747.5|11744.7|11747.9|11744.7|11738.5|11732.4|34
1655442900000|2022-06-17 05:15:00|11747.8|11745|11739.8|11737|11754.1|11748|11736.5|11732.9|32
1655443200000|2022-06-17 05:20:00|11738.9|11736.1|11735.5|11731.5|11741.1|11737.6|11734.7|11731.1|15
1655443500000|2022-06-17 05:25:00|11734.7|11731.9|11733.1|11729.1|11738|11731.9|11725.8|11721.6|62
1655443800000|2022-06-17 05:30:00|11735.1|11731.1|11739.4|11735.4|11739.6|11735.4|11725.4|11719.6|63
1655444100000|2022-06-17 05:35:00|11740.1|11736.1|11731.3|11727.3|11741.2|11737.2|11715.4|11710.5|132
1655444400000|2022-06-17 05:40:00|11733.1|11725.1|11766.9|11764.1|11775.2|11769.3|11731.2|11724.8|121
1655444700000|2022-06-17 05:45:00|11766.7|11763.9|11792.9|11790.1|11797.6|11794.7|11765.2|11762.4|273
1655445000000|2022-06-17 05:50:00|11793.3|11789.3|11791.6|11787.6|11798.2|11793.1|11787.2|11783.5|92
1655445300000|2022-06-17 05:55:00|11792.6|11788.6|11781.6|11777.6|11798.4|11793.7|11778.8|11773.4|117
1655445600000|2022-06-17 06:00:00|11781.7|11777.7|11781.9|11777.9|11785.1|11781.4|11769.5|11764.1|98
1655445900000|2022-06-17 06:05:00|11780.5|11777.7|11770.5|11766.5|11781.1|11777.7|11762.1|11758.2|83
1655446200000|2022-06-17 06:10:00|11773.3|11765.3|11769.7|11766.9|11776|11772.9|11753.7|11750.5|112
1655446500000|2022-06-17 06:15:00|11769.2|11766.4|11770.1|11766.1|11777.7|11774.9|11765|11760.6|180
1655446800000|2022-06-17 06:20:00|11772.9|11764.9|11773|11769|11778.3|11774.4|11757.6|11753.9|175
1655447100000|2022-06-17 06:25:00|11771.6|11768.8|11789.3|11786.5|11797.2|11793.8|11771.6|11766.5|311
1655447400000|2022-06-17 06:30:00|11790.4|11786.4|11802.8|11800|11804.6|11801.7|11781.5|11778.6|215
1655447700000|2022-06-17 06:35:00|11802.5|11799.7|11802.6|11798.6|11812.8|11808|11798.5|11794.4|134
1655448000000|2022-06-17 06:40:00|11802.9|11798.9|11780.1|11776.1|11805.5|11802.7|11779|11775.4|96
1655448300000|2022-06-17 06:45:00|11779.9|11777.1|11766.9|11764.1|11788.5|11785.7|11766.4|11763.4|166
1655448600000|2022-06-17 06:50:00|11767.3|11764.5|11796.2|11793.4|11797.3|11794.4|11764.8|11762|179
1655448900000|2022-06-17 06:55:00|11796.7|11793.9|11817.7|11813.7|11837.5|11834.7|11796.7|11793.6|474
1655449200000|2022-06-17 07:00:00|11818.6|11814.6|11794.2|11791.4|11819.8|11814.7|11777.7|11774.9|456
1655449500000|2022-06-17 07:05:00|11793.9|11791.1|11813.2|11810.4|11821.7|11817.3|11790.9|11787.7|835
1655449800000|2022-06-17 07:10:00|11813|11810.2|11839.1|11836.3|11842.5|11839.5|11812.7|11807.4|806
1655450100000|2022-06-17 07:15:00|11838.8|11836|11826.8|11822.8|11842|11839.2|11816.7|11813.7|377
1655450400000|2022-06-17 07:20:00|11826.4|11823.6|11821.7|11818.9|11827.6|11824.4|11805.6|11802|219
1655450700000|2022-06-17 07:25:00|11822.1|11818.1|11839.2|11835.2|11842|11839.2|11815.4|11812.6|1106
1655451000000|2022-06-17 07:30:00|11838.8|11836|11860.6|11856.6|11878.4|11875.6|11829.1|11826.3|1493
1655451300000|2022-06-17 07:35:00|11860.3|11856.3|11857.9|11855.1|11880.3|11877.1|11855.5|11852.7|360
1655451600000|2022-06-17 07:40:00|11858.2|11855.4|11866.6|11862.6|11868.4|11864.7|11851.8|11849|199
1655451900000|2022-06-17 07:45:00|11866.2|11862.2|11874.3|11871.5|11889.4|11885.8|11865.8|11861.4|998
1655452200000|2022-06-17 07:50:00|11874.6|11871.8|11868.2|11864.2|11878.8|11876|11860.6|11857.8|386
1655452500000|2022-06-17 07:55:00|11867.6|11863.6|11861.3|11858.5|11872.8|11868|11849.6|11846.8|961
1655452800000|2022-06-17 08:00:00|11861|11858.2|11847.2|11844.4|11865.7|11862.5|11846.9|11843.8|504
1655453100000|2022-06-17 08:05:00|11849.2|11846.4|11832.4|11828.4|11869.3|11866.1|11830.6|11827.4|790
1655453400000|2022-06-17 08:10:00|11831.6|11828.8|11857|11854.2|11860|11857.2|11822.9|11820.1|395
1655453700000|2022-06-17 08:15:00|11857.8|11853.8|11860.7|11857.9|11860.8|11857.9|11834.6|11831.7|611
1655454000000|2022-06-17 08:20:00|11860.4|11857.6|11858.7|11855.9|11868.4|11865.6|11846|11842.8|498
1655454300000|2022-06-17 08:25:00|11859.7|11856.9|11849.1|11846.3|11862.2|11858.9|11837.6|11834.2|3186
1655454600000|2022-06-17 08:30:00|11849.3|11846.5|11866.9|11862.9|11873.1|11869.2|11842.6|11839.8|3324
1655454900000|2022-06-17 08:35:00|11865.5|11862.7|11882.3|11879.5|11883.7|11880.9|11847.1|11842.7|1067
1655455200000|2022-06-17 08:40:00|11882|11879.2|11872.4|11869.6|11884|11881.2|11869.2|11865|1173
1655455500000|2022-06-17 08:45:00|11872|11869.2|11886.2|11883.4|11888.7|11885.9|11862|11858.8|908
1655455800000|2022-06-17 08:50:00|11886.6|11882.6|11874.7|11871.9|11888.9|11885.8|11873.9|11870.5|459
1655456100000|2022-06-17 08:55:00|11874.4|11871.6|11870.6|11867.8|11875.9|11873.1|11859|11856.2|874
1655456400000|2022-06-17 09:00:00|11874|11866|11877.7|11873.7|11886.7|11883.5|11868.3|11865.2|469
1655456700000|2022-06-17 09:05:00|11877.3|11874.5|11902.2|11899.4|11903.3|11900.5|11877.3|11874.1|654
1655457000000|2022-06-17 09:10:00|11902.7|11898.7|11899.9|11897.1|11906.7|11903.5|11891.7|11888.9|535
1655457300000|2022-06-17 09:15:00|11901.4|11898.6|11887.6|11884.8|11907.6|11903.6|11882.6|11879.8|836
1655457600000|2022-06-17 09:20:00|11888|11884|11879.3|11876.5|11890.7|11887.8|11876.6|11873.8|262
1655457900000|2022-06-17 09:25:00|11875.8|11873|11894.3|11891.5|11901.4|11897.5|11872.6|11869.8|903
1655458200000|2022-06-17 09:30:00|11893.9|11891.1|11890.9|11886.9|11898.6|11895.7|11880.9|11878.1|390
1655458500000|2022-06-17 09:35:00|11890.5|11887.7|11891.2|11887.2|11899.2|11896|11886.4|11883.6|364
1655458800000|2022-06-17 09:40:00|11890.8|11888|11875.7|11872.9|11892.9|11889.3|11867.3|11864.5|399
1655459100000|2022-06-17 09:45:00|11874|11871.2|11890.5|11886.5|11890.7|11887.9|11871.4|11867.5|428
1655459400000|2022-06-17 09:50:00|11889.7|11886.9|11906.2|11903.4|11916.1|11913.3|11889.4|11886.5|830
1655459700000|2022-06-17 09:55:00|11906.6|11902.6|11906.1|11903.3|11911.6|11908.8|11902.5|11898.9|309
1655460000000|2022-06-17 10:00:00|11904.1|11901.3|11908.8|11906|11915.3|11912.5|11904.1|11900.9|619
1655460300000|2022-06-17 10:05:00|11909.6|11906.8|11906.8|11904|11919.7|11916.9|11906|11903.2|733
1655460600000|2022-06-17 10:10:00|11907.1|11904.3|11914.3|11911.5|11932.8|11929.9|11905.3|11902.5|1254
1655460900000|2022-06-17 10:15:00|11914.4|11910.4|11903.4|11900.6|11916.3|11913.5|11899.2|11896.4|205
1655461200000|2022-06-17 10:20:00|11903.8|11901|11903.7|11900.9|11909.6|11906|11895.7|11892.8|182
1655461500000|2022-06-17 10:25:00|11900.2|11897.4|11890.2|11886.2|11904.3|11899.2|11884.4|11881.6|616
1655461800000|2022-06-17 10:30:00|11890.4|11886.4|11890.6|11887.8|11896.1|11893.3|11884.4|11881.6|304
1655462100000|2022-06-17 10:35:00|11890.4|11886.4|11839.2|11836.4|11891.8|11889|11835.9|11833|1609
1655462400000|2022-06-17 10:40:00|11838.4|11835.6|11848.7|11845.9|11857.5|11854.7|11836.5|11833.7|706
1655462700000|2022-06-17 10:45:00|11849|11846.2|11851.2|11848.4|11856|11852.4|11838.9|11836.1|528
1655463000000|2022-06-17 10:50:00|11850.6|11847.8|11861.9|11859.1|11868|11865.2|11847.5|11844.7|287
1655463300000|2022-06-17 10:55:00|11863.3|11859.3|11846.5|11843.7|11863.5|11860.7|11846.5|11841.8|241
1655463600000|2022-06-17 11:00:00|11846|11843.2|11838.4|11835.6|11847.6|11844.7|11831.8|11827.7|839
1655463900000|2022-06-17 11:05:00|11839.2|11835.2|11834.4|11831.6|11840.5|11837.1|11832.7|11829.5|261
1655464200000|2022-06-17 11:10:00|11833.7|11830.9|11791.8|11789|11833.7|11830.9|11771.1|11768.2|1992
1655464500000|2022-06-17 11:15:00|11792.3|11789.5|11773.3|11769.3|11792.6|11789.5|11770.1|11767.1|265
1655464800000|2022-06-17 11:20:00|11773.6|11769.6|11798.8|11796|11803.5|11797.7|11755.7|11752.5|768
1655465100000|2022-06-17 11:25:00|11799.2|11795.2|11800.4|11797.6|11815.3|11811.4|11796.8|11793.2|467
1655465400000|2022-06-17 11:30:00|11801.2|11797.2|11795.7|11791.7|11807.1|11804.3|11776.3|11772.7|581
1655465700000|2022-06-17 11:35:00|11795.4|11791.4|11781.9|11779.1|11802.7|11799.5|11776.2|11773.4|324
1655466000000|2022-06-17 11:40:00|11783.9|11781.1|11775.9|11773.1|11794|11791.2|11769.6|11766.3|331
1655466300000|2022-06-17 11:45:00|11774.2|11771.4|11794.8|11792|11799.5|11796.3|11769.9|11766.3|423
1655466600000|2022-06-17 11:50:00|11794.5|11791.7|11801|11797|11808.2|11804.5|11793.4|11790.3|235
1655466900000|2022-06-17 11:55:00|11801.7|11797.7|11796.5|11793.7|11803|11799.8|11784.7|11781.3|307
1655467200000|2022-06-17 12:00:00|11797.3|11793.3|11755.6|11752.8|11797.6|11794.7|11744.4|11740.6|1133
1655467500000|2022-06-17 12:05:00|11754.6|11751.8|11759.7|11755.7|11762.6|11759.8|11739.6|11736.8|401
1655467800000|2022-06-17 12:10:00|11760|11756|11762.2|11758.2|11775.6|11772.4|11751|11748.2|432
1655468100000|2022-06-17 12:15:00|11761.1|11758.3|11762.5|11759.7|11779|11776.1|11760.2|11757.3|378
1655468400000|2022-06-17 12:20:00|11761.5|11758.7|11781.2|11778.4|11793.4|11790.1|11751.5|11748.7|585
1655468700000|2022-06-17 12:25:00|11780.2|11777.4|11779.2|11776.4|11790.4|11787.6|11774.5|11771.7|232
1655469000000|2022-06-17 12:30:00|11780|11776|11755.3|11752.5|11788.1|11785.3|11752.3|11749.5|1562
1655469300000|2022-06-17 12:35:00|11755|11752.2|11768.7|11765.9|11774.2|11770|11746.9|11742.1|673
1655469600000|2022-06-17 12:40:00|11768.4|11765.6|11772.9|11768.9|11780.1|11777.3|11759.4|11755.8|491
1655469900000|2022-06-17 12:45:00|11772.1|11769.3|11764.7|11761.9|11775.9|11772.3|11748.8|11745.1|362
1655470200000|2022-06-17 12:50:00|11765|11762.2|11766|11763.2|11774.4|11771.6|11755.6|11752.4|374
1655470500000|2022-06-17 12:55:00|11765.3|11762.5|11702.6|11698.6|11766|11763.2|11695.4|11692|3964
1655470800000|2022-06-17 13:00:00|11703.3|11699.3|11716.1|11713.3|11720.9|11718.1|11676.4|11673.2|4987
1655471100000|2022-06-17 13:05:00|11716.7|11712.7|11668.8|11666|11716.9|11713.7|11644.1|11640.2|2116
1655471400000|2022-06-17 13:10:00|11668.1|11665.3|11647.7|11644.9|11670.4|11667.1|11641.9|11637.9|1149
1655471700000|2022-06-17 13:15:00|11648.1|11645.3|11634.1|11631.3|11651.4|11646.6|11595.1|11589.9|2619
1655472000000|2022-06-17 13:20:00|11633.8|11631|11641.7|11637.7|11656.7|11653.5|11616.4|11613.6|1216
1655472300000|2022-06-17 13:25:00|11641.2|11638.4|11596.7|11592.7|11646|11642.8|11592.1|11587.5|885
1655472600000|2022-06-17 13:30:00|11596.6|11593.8|11552.2|11549.4|11627.2|11624.4|11545.6|11542.8|2076
1655472900000|2022-06-17 13:35:00|11551.8|11549|11537.7|11534.9|11558.9|11555.7|11504.6|11499|3255
1655473200000|2022-06-17 13:40:00|11537.4|11534.6|11565.6|11562.8|11570.2|11567.4|11522.6|11519.1|1990
1655473500000|2022-06-17 13:45:00|11566.1|11563.3|11536.8|11534|11573.2|11569.8|11521.1|11518.3|1561
1655473800000|2022-06-17 13:50:00|11537.1|11534.3|11520.3|11517.5|11546.2|11543.4|11502.7|11499.9|1815
1655474100000|2022-06-17 13:55:00|11520|11517.2|11508.6|11505.8|11543.9|11541|11507.5|11504.5|1493
1655474400000|2022-06-17 14:00:00|11509.1|11506.3|11496.6|11493.8|11525.3|11522.5|11486.2|11482.8|2520
1655474700000|2022-06-17 14:05:00|11496.9|11494.1|11480.9|11478.1|11503.7|11500.8|11470.6|11467.8|2364
1655475000000|2022-06-17 14:10:00|11481.3|11478.5|11436.8|11432.8|11494.9|11491|11422.7|11419.9|5779
1655475300000|2022-06-17 14:15:00|11436.4|11433.6|11429.1|11426.3|11439.1|11436.1|11414.1|11410.5|3273
1655475600000|2022-06-17 14:20:00|11429.9|11425.9|11410.3|11407.5|11431|11427.8|11396|11393.2|2783
1655475900000|2022-06-17 14:25:00|11410|11407.2|11414.1|11411.3|11439.1|11435.7|11406.4|11403.2|3827
1655476200000|2022-06-17 14:30:00|11413.7|11410.9|11373.1|11370.3|11419|11415.8|11366|11363.2|4227
1655476500000|2022-06-17 14:35:00|11373.6|11370.8|11351.7|11348.9|11396.8|11394|11350.8|11348|2651
1655476800000|2022-06-17 14:40:00|11352.2|11349.4|11315.2|11312.4|11371.7|11368.9|11298.3|11295.4|4392
1655477100000|2022-06-17 14:45:00|11314.3|11311.5|11258.3|11255.5|11314.5|11311.7|11256.4|11252.5|3987
1655477400000|2022-06-17 14:50:00|11258|11255.2|11235.3|11232.5|11258|11255.2|11191.1|11188.1|6453
1655477700000|2022-06-17 14:55:00|11234.9|11232.1|11250|11247.2|11285.9|11282.6|11220.8|11218|3848
1655478000000|2022-06-17 15:00:00|11250.3|11247.5|11239.9|11237.1|11258.9|11256.1|11221.5|11218.7|3957
1655478300000|2022-06-17 15:05:00|11240.7|11236.7|11258.9|11256.1|11287.3|11284.4|11211.4|11208.6|3713
1655478600000|2022-06-17 15:10:00|11258.2|11255.4|11184.1|11176.1|11261.6|11258.8|11165.1|11160.4|4660
1655478900000|2022-06-17 15:15:00|11182.2|11178.2|11191.2|11187.2|11240.7|11234.8|11175.9|11170|2787
1655479200000|2022-06-17 15:20:00|11191.5|11188.7|11190.1|11187.3|11226.8|11221.7|11181.5|11176.7|2624
1655479500000|2022-06-17 15:25:00|11189.8|11187|11247.5|11244.7|11261.4|11258.6|11174.4|11169.7|6999
1655479800000|2022-06-17 15:30:00|11247.2|11244.4|11218.3|11215.5|11247.2|11244.4|11206.1|11203.3|4265
1655480100000|2022-06-17 15:35:00|11218.6|11215.8|11237.2|11234.4|11251.7|11248.1|11216.9|11212.9|3074
1655480400000|2022-06-17 15:40:00|11236.6|11233.8|11301.9|11299.1|11319.6|11316.8|11230.6|11227.8|2210
1655480700000|2022-06-17 15:45:00|11301.8|11299|11288.9|11286.1|11311.9|11309.1|11273.2|11270|1328
1655481000000|2022-06-17 15:50:00|11289.2|11286.4|11260.4|11257.6|11300.3|11296.9|11251.4|11248.6|1624
1655481300000|2022-06-17 15:55:00|11260.5|11256.5|11278.6|11274.6|11295.6|11292.4|11244.1|11240.8|1997
1655481600000|2022-06-17 16:00:00|11279.3|11275.3|11272.4|11268.4|11298.6|11295.2|11228.8|11225.9|1968
1655481900000|2022-06-17 16:05:00|11271.1|11268.3|11253.2|11250.4|11272.2|11269.1|11246.5|11242.4|1094
1655482200000|2022-06-17 16:10:00|11254.3|11250.3|11253.1|11250.3|11261.8|11257.4|11238.6|11235.8|593
1655482500000|2022-06-17 16:15:00|11253.9|11249.9|11231.7|11228.9|11254.3|11251.5|11228.2|11225.4|905
1655482800000|2022-06-17 16:20:00|11231|11228.2|11214.3|11211.5|11235|11232.2|11210.8|11208|1087
1655483100000|2022-06-17 16:25:00|11214|11211.2|11241.7|11238.9|11247|11244|11213.8|11210.7|919
1655483400000|2022-06-17 16:30:00|11242|11239.2|11211.2|11208.4|11246.7|11243.5|11210.9|11208|1410
1655483700000|2022-06-17 16:35:00|11210.4|11207.6|11152.9|11150.1|11213.4|11210.6|11138|11135.2|3692
1655484000000|2022-06-17 16:40:00|11152.4|11149.6|11153.5|11150.7|11178.7|11175.9|11140.2|11136.6|1689
1655484300000|2022-06-17 16:45:00|11154.5|11151.7|11101.7|11098.9|11166.5|11163.7|11091.9|11089.1|2980
1655484600000|2022-06-17 16:50:00|11101|11098.2|11120.2|11117.4|11124.4|11121.6|11088.5|11085.7|2397
1655484900000|2022-06-17 16:55:00|11119.9|11117.1|11164.6|11161.8|11180.2|11176.8|11119.9|11117.1|2859
1655485200000|2022-06-17 17:00:00|11165.4|11161.4|11148.2|11145.4|11181.9|11177.6|11139.8|11137|1810
1655485500000|2022-06-17 17:05:00|11148.5|11145.7|11177.6|11173.6|11182.7|11179.9|11142.2|11139.2|1406
1655485800000|2022-06-17 17:10:00|11177.9|11173.9|11146.8|11144|11179.8|11176.4|11129.9|11124.1|1150
1655486100000|2022-06-17 17:15:00|11147.9|11143.9|11195.1|11192.3|11200.5|11197.7|11135.7|11132.5|1678
1655486400000|2022-06-17 17:20:00|11193.1|11190.3|11169.1|11166.3|11197.9|11194.3|11132.8|11130|1722
1655486700000|2022-06-17 17:25:00|11168.7|11165.9|11158.1|11154.1|11175.3|11169.9|11139.7|11136.1|1041
1655487000000|2022-06-17 17:30:00|11157.3|11154.5|11122.3|11119.5|11162.4|11159.5|11095.3|11091.2|1514
1655487300000|2022-06-17 17:35:00|11122.7|11118.7|11073.3|11070.5|11136.8|11132.9|11070|11064.6|2769
1655487600000|2022-06-17 17:40:00|11073|11070.2|11067.9|11065.1|11087.1|11083.8|11064.2|11061.4|2191
1655487900000|2022-06-17 17:45:00|11067.6|11064.8|11052.5|11049.7|11082.7|11078.8|11052.5|11049.6|2954
1655488200000|2022-06-17 17:50:00|11053.3|11049.3|11022.4|11019.6|11063.3|11060.5|11020.9|11018.1|3625
1655488500000|2022-06-17 17:55:00|11021.8|11019|11040|11037.2|11044.5|11041.7|11015.6|11010.8|1532
1655488800000|2022-06-17 18:00:00|11039|11036.2|11024|11021.2|11039|11036.2|11010.2|11007.4|2716
1655489100000|2022-06-17 18:05:00|11024.3|11021.5|11035|11032.2|11043.4|11040.1|11018.3|11015.5|2244
1655489400000|2022-06-17 18:10:00|11035.2|11032.4|11082.1|11079.3|11085.7|11082.9|11035.2|11032.4|2533
1655489700000|2022-06-17 18:15:00|11082.4|11079.6|11078.3|11075.5|11105.5|11101.9|11069.4|11066.6|2493
1655490000000|2022-06-17 18:20:00|11078.7|11075.9|11099.5|11095.5|11101|11096.9|11072|11068.8|2542
1655490300000|2022-06-17 18:25:00|11098.7|11095.9|11141.1|11138.3|11162.3|11159.5|11098.7|11095.5|9432
1655490600000|2022-06-17 18:30:00|11140.9|11138.1|11132.2|11129.4|11140.9|11138.1|11113.4|11109.4|3060
1655490900000|2022-06-17 18:35:00|11132.5|11129.7|11128.9|11124.9|11134.3|11131.2|11098.6|11095.8|885
1655491200000|2022-06-17 18:40:00|11129.5|11125.5|11114.4|11110.4|11134.9|11131.1|11109.7|11104.3|1331
1655491500000|2022-06-17 18:45:00|11114|11110|11093.6|11089.6|11127.8|11123.1|11093.2|11089.2|919
1655491800000|2022-06-17 18:50:00|11093.9|11089.9|11096.8|11092.8|11101.4|11096.3|11085.8|11081.1|1646
1655492100000|2022-06-17 18:55:00|11096.4|11093.6|11129.5|11126.7|11131.1|11126.7|11093.4|11090.5|856
1655492400000|2022-06-17 19:00:00|11130.3|11126.3|11176.9|11172.9|11179.4|11175.6|11127.8|11123.7|735
1655492700000|2022-06-17 19:05:00|11177.2|11173.2|11189.7|11186.9|11195.8|11192|11158.7|11155.9|761
1655493000000|2022-06-17 19:10:00|11189.4|11186.6|11191.4|11188.6|11216.1|11211.3|11180.1|11174.7|674
1655493300000|2022-06-17 19:15:00|11191.1|11188.3|11201.4|11198.6|11215|11211.3|11187.8|11183.7|461
1655493600000|2022-06-17 19:20:00|11201.7|11198.9|11184.1|11180.1|11212.6|11207.4|11180.6|11175.9|395
1655493900000|2022-06-17 19:25:00|11183.3|11180.5|11183.6|11180.8|11203.8|11199.9|11182.6|11178.2|378
1655494200000|2022-06-17 19:30:00|11185.6|11181.6|11181.2|11173.2|11208.9|11203.1|11173.4|11169.4|512
1655494500000|2022-06-17 19:35:00|11180.5|11172.5|11184.7|11181.9|11198.3|11193.2|11176.6|11171.2|451
1655494800000|2022-06-17 19:40:00|11183.7|11180.9|11188.9|11180.9|11192.6|11187.4|11170.3|11165.9|550
1655495100000|2022-06-17 19:45:00|11187.1|11183.1|11193.9|11185.9|11199.6|11192.8|11180.6|11176.6|290
1655495400000|2022-06-17 19:50:00|11178.3|11175.5|11184.1|11180.1|11185.3|11180.1|11169.5|11166.1|361
1655495700000|2022-06-17 19:55:00|11186.6|11183.8|11161.1|11157.1|11195.9|11190.1|11158.3|11153.3|553
1655496000000|2022-06-17 20:00:00|11162.3|11158.3|11153.2|11150.4|11166.8|11163.1|11153.2|11149.5|204
1655496300000|2022-06-17 20:05:00|11154.3|11150.3|11135.5|11132.7|11158.8|11153.4|11134.3|11130.1|149
1655496600000|2022-06-17 20:10:00|11136|11133.2|11129.9|11125.9|11137.9|11134.5|11128.3|11124.5|147
1655496900000|2022-06-17 20:15:00|11130.5|11126.5|11135.1|11132.3|11138.2|11134.8|11124.1|11121|148
1655497200000|2022-06-17 20:20:00|11135.6|11132.8|11151.2|11147.2|11151.2|11147.3|11135.4|11132.2|221
1655497500000|2022-06-17 20:25:00|11151.5|11147.5|11160.7|11157.9|11167.5|11164.2|11151.5|11147.5|136
1655497800000|2022-06-17 20:30:00|11161|11158.2|11170.1|11166.1|11170.1|11166.5|11160.3|11157.1|92
1655498100000|2022-06-17 20:35:00|11170.4|11166.4|11165|11162.2|11170.4|11167.2|11159.8|11155.8|80
1655498400000|2022-06-17 20:40:00|11165.3|11162.5|11159.8|11151.8|11166.4|11163.2|11158.3|11151.5|148
1655498700000|2022-06-17 20:45:00|11155.9|11153.1|11167.1|11163.1|11169.9|11165|11143|11137.2|204
1655499000000|2022-06-17 20:50:00|11168.9|11160.9|11163.9|11155.9|11170.2|11163.5|11153|11148.1|360
1655499300000|2022-06-17 20:55:00|11161.4|11157.4|11170.4|11162.4|11190.7|11182.7|11160|11152.7|147
1655676000000|2022-06-19 22:00:00|11168.7|11160.7|11202.3|11194.3|11208.5|11200.5|11168.7|11160.7|273
1655676300000|2022-06-19 22:05:00|11202.5|11194.5|11247.7|11239.7|11249.3|11243.1|11202.5|11194.5|360
1655676600000|2022-06-19 22:10:00|11247.6|11239.6|11237|11229|11248.6|11240.6|11225.1|11218.1|140
1655676900000|2022-06-19 22:15:00|11236.3|11228.3|11238.7|11230.7|11243|11235|11236.3|11228.3|27
1655677200000|2022-06-19 22:20:00|11238.8|11230.8|11238.3|11230.3|11239.8|11232.6|11233|11228.3|60
1655677500000|2022-06-19 22:25:00|11238.1|11230.1|11232.9|11224.9|11238.6|11230.6|11230.8|11224.9|39
1655677800000|2022-06-19 22:30:00|11233.8|11225.8|11237.9|11229.9|11239.1|11232.8|11227.3|11220.3|57
1655678100000|2022-06-19 22:35:00|11238.7|11230.7|11210.8|11202.8|11238.7|11230.7|11207.8|11199.8|47
1655678400000|2022-06-19 22:40:00|11211.3|11203.3|11215|11207|11220.1|11212.1|11210.9|11202.9|53
1655678700000|2022-06-19 22:45:00|11214.7|11206.7|11217.4|11209.4|11223.5|11215.5|11212.4|11204.4|10
1655679000000|2022-06-19 22:50:00|11216.9|11208.9|11225|11217|11230|11224.1|11212.8|11207.7|15
1655679300000|2022-06-19 22:55:00|11223.6|11215.6|11224.6|11216.6|11234.6|11229.9|11223.1|11215.1|75
1655679600000|2022-06-19 23:00:00|11225.1|11217.1|11222.1|11214.1|11227.8|11221.1|11217.2|11209.2|13
1655679900000|2022-06-19 23:05:00|11220.6|11212.6|11219.7|11211.7|11220.6|11212.6|11213|11208.5|22
1655680200000|2022-06-19 23:10:00|11222.8|11214.8|11219.5|11211.5|11225.2|11217.2|11216.4|11209.7|22
1655680500000|2022-06-19 23:15:00|11218.7|11210.7|11207.2|11199.2|11219.1|11215.3|11207.2|11199.2|140
1655680800000|2022-06-19 23:20:00|11205.7|11201.7|11202.4|11194.4|11208.8|11204.8|11194.7|11191.3|12
1655681100000|2022-06-19 23:25:00|11202.1|11194.1|11213.6|11205.6|11214.1|11209.3|11194.3|11186.3|22
1655681400000|2022-06-19 23:30:00|11213.8|11205.8|11207.4|11199.4|11214.4|11207.3|11206.9|11198.9|8
1655681700000|2022-06-19 23:35:00|11207.7|11199.7|11201.9|11193.9|11211.5|11205.8|11200.4|11192.4|15
1655682000000|2022-06-19 23:40:00|11202|11194|11194.2|11186.2|11208.2|11200.2|11194.2|11186.2|5
1655682300000|2022-06-19 23:45:00|11194.7|11186.7|11200.5|11192.5|11200.6|11192.6|11193.5|11186.2|15
1655682600000|2022-06-19 23:50:00|11200.1|11192.1|11196|11188|11209.1|11201.1|11193.1|11187|13
1655682900000|2022-06-19 23:55:00|11196.6|11188.6|11211.6|11203.6|11211.6|11206.1|11196.6|11188.6|12
1655683200000|2022-06-20 00:00:00|11210.1|11206.1|11151|11147|11211.2|11207.7|11151|11145.3|199
1655683500000|2022-06-20 00:05:00|11150.3|11146.3|11174.3|11170.3|11184.7|11180.4|11149.3|11143.8|144
1655683800000|2022-06-20 00:10:00|11179.8|11171.8|11187.2|11184.4|11189|11184.4|11168.7|11165.8|136
1655684100000|2022-06-20 00:15:00|11188.3|11184.3|11197.4|11194.6|11207.5|11201.6|11173.2|11168.1|168
1655684400000|2022-06-20 00:20:00|11197|11193|11178.8|11170.8|11199.5|11194.3|11173.7|11167.4|82
1655684700000|2022-06-20 00:25:00|11179.1|11171.1|11147.9|11145.1|11181.1|11175.9|11147.9|11145.1|102
1655685000000|2022-06-20 00:30:00|11148|11144|11197.9|11193.9|11200.9|11196.9|11141.9|11137.8|128
1655685300000|2022-06-20 00:35:00|11200.2|11197.4|11222.8|11218.8|11226.9|11221.8|11193.5|11189.4|213
1655685600000|2022-06-20 00:40:00|11222.4|11218.4|11223.1|11219.1|11234.6|11230.2|11218.8|11214.9|135
1655685900000|2022-06-20 00:45:00|11222|11219.2|11211.5|11207.5|11222|11219.2|11197.4|11192|143
1655686200000|2022-06-20 00:50:00|11212.1|11208.1|11201.6|11193.6|11222.8|11216.8|11195.4|11188.8|122
1655686500000|2022-06-20 00:55:00|11199.2|11191.2|11183.8|11179.8|11205.1|11199.1|11180.5|11175.3|130
1655686800000|2022-06-20 01:00:00|11185.3|11177.3|11150.7|11142.7|11191|11185.8|11118.1|11112.3|426
1655687100000|2022-06-20 01:05:00|11149.3|11141.3|11138.8|11136|11178.5|11172.1|11128.8|11123.3|226
1655687400000|2022-06-20 01:10:00|11138.3|11135.5|11126.9|11118.9|11159.7|11154.3|11103.4|11097.5|419
1655687700000|2022-06-20 01:15:00|11125.4|11117.4|11091.2|11087.2|11143.9|11137.6|11086.9|11081.1|265
1655688000000|2022-06-20 01:20:00|11091.6|11087.6|11069|11066.2|11093.2|11087.6|11052.2|11047.7|471
1655688300000|2022-06-20 01:25:00|11070.1|11066.1|11077.3|11073.3|11107.4|11103.4|11058.4|11052.3|358
1655688600000|2022-06-20 01:30:00|11079.5|11071.5|11102.8|11094.8|11122.8|11116.6|11074.9|11068.3|537
1655688900000|2022-06-20 01:35:00|11102.5|11094.5|11041.7|11037.7|11112|11105.4|11033.8|11027.7|359
1655689200000|2022-06-20 01:40:00|11041.4|11037.4|11076.5|11072.5|11078.8|11073.4|11040.4|11034.2|297
1655689500000|2022-06-20 01:45:00|11076.6|11072.6|11049.5|11045.5|11090.2|11084|11041.9|11035.8|232
1655689800000|2022-06-20 01:50:00|11049.4|11046.6|11041.1|11038.3|11056.8|11052|11033.1|11028.4|263
1655690100000|2022-06-20 01:55:00|11044|11036|11047.7|11044.9|11052.7|11047.3|11034.1|11028.4|628
1655690400000|2022-06-20 02:00:00|11048.1|11045.3|11044.9|11042.1|11084.1|11080.6|11037.8|11033.8|484
1655690700000|2022-06-20 02:05:00|11044.6|11041.8|11045.6|11041.6|11054.8|11050.3|11032.3|11028|276
1655691000000|2022-06-20 02:10:00|11045.2|11041.2|11055|11047|11058.3|11053.6|11034.4|11030|170
1655691300000|2022-06-20 02:15:00|11055.3|11047.3|11054.1|11050.1|11058.6|11053.1|11039|11033.7|142
1655691600000|2022-06-20 02:20:00|11054.5|11050.5|11062.8|11058.8|11071.9|11066.4|11044.5|11040.6|174
1655691900000|2022-06-20 02:25:00|11062.5|11058.5|11065.7|11061.7|11068.6|11062.7|11059.1|11056.3|41
1655692200000|2022-06-20 02:30:00|11065|11062.2|11074.6|11070.6|11101.6|11095.7|11059.6|11056.6|371
1655692500000|2022-06-20 02:35:00|11075.3|11071.3|11115.9|11113.1|11118|11113.7|11072|11067.5|660
1655692800000|2022-06-20 02:40:00|11115.4|11112.6|11122.5|11118.5|11129.1|11123.1|11107.6|11102.6|182
1655693100000|2022-06-20 02:45:00|11122|11119.2|11098|11094|11129.5|11123.9|11078.7|11073.2|220
1655693400000|2022-06-20 02:50:00|11100.2|11092.2|11092|11088|11106.5|11101.5|11086.3|11081.8|103
1655693700000|2022-06-20 02:55:00|11092.4|11088.4|11079.1|11075.1|11102.9|11098.5|11068.7|11064.7|181
1655694000000|2022-06-20 03:00:00|11078.4|11074.4|11091.6|11087.6|11107|11103.1|11077.6|11072.9|259
1655694300000|2022-06-20 03:05:00|11090.2|11086.2|11086.8|11084|11101.2|11098.4|11085.7|11080.3|191
1655694600000|2022-06-20 03:10:00|11087.1|11084.3|11094|11091.2|11094.6|11091.2|11077.2|11072.7|495
1655694900000|2022-06-20 03:15:00|11094.3|11091.5|11071.4|11068.6|11095.3|11091.5|11069|11063.9|447
1655695200000|2022-06-20 03:20:00|11071.7|11068.9|11073.6|11070.8|11079.8|11076.3|11065.6|11061.2|311
1655695500000|2022-06-20 03:25:00|11074|11070|11068.2|11064.2|11078.8|11073.7|11065.3|11060.1|226
1655695800000|2022-06-20 03:30:00|11068.6|11064.6|11072.8|11068.8|11082.9|11080|11066.8|11063.6|174
1655696100000|2022-06-20 03:35:00|11072.5|11068.5|11078.5|11074.5|11082.4|11078.2|11067.9|11062.4|76
1655696400000|2022-06-20 03:40:00|11081.5|11073.5|11086.3|11083.5|11094.9|11089.9|11071.2|11066.7|115
1655696700000|2022-06-20 03:45:00|11086.7|11083.9|11095|11091|11098.2|11092.7|11085.7|11080.6|146
1655697000000|2022-06-20 03:50:00|11094.9|11092.1|11088.8|11084.8|11099.4|11096.1|11088|11082.9|126
1655697300000|2022-06-20 03:55:00|11088.4|11084.4|11080.1|11076.1|11088.9|11084.6|11077.6|11071.9|25
1655697600000|2022-06-20 04:00:00|11079.7|11075.7|11088.9|11080.9|11092.9|11087.4|11071.8|11066.2|40
1655697900000|2022-06-20 04:05:00|11086.8|11082.8|11087.4|11083.4|11091.5|11086.4|11079.3|11074.1|10
1655698200000|2022-06-20 04:10:00|11086.3|11083.5|11082.6|11078.6|11093.4|11089.4|11079|11072.9|34
1655698500000|2022-06-20 04:15:00|11083|11079|11092.2|11088.2|11095.8|11091.4|11082|11076.4|27
1655698800000|2022-06-20 04:20:00|11094.4|11086.4|11085.6|11081.6|11096.7|11092.7|11084.1|11080.7|45
1655699100000|2022-06-20 04:25:00|11084.8|11082|11093.9|11089.9|11096.9|11093.3|11082.3|11076.4|54
1655699400000|2022-06-20 04:30:00|11093.8|11091|11096.9|11092.9|11110.4|11105.2|11093.8|11088.9|46
1655699700000|2022-06-20 04:35:00|11097.9|11093.9|11111.5|11107.5|11115.3|11109.8|11096.9|11092.4|15
1655700000000|2022-06-20 04:40:00|11113|11105|11101.1|11097.1|11113|11106.6|11100.4|11095.3|14
1655700300000|2022-06-20 04:45:00|11100|11097.2|11103.1|11099.1|11107.6|11103|11098.8|11094.6|28
1655700600000|2022-06-20 04:50:00|11103.4|11100.6|11102.4|11098.4|11111.6|11107.2|11101.5|11096.3|20
1655700900000|2022-06-20 04:55:00|11100.6|11097.8|11104|11100|11108.9|11103.8|11093.4|11087.6|67
1655701200000|2022-06-20 05:00:00|11103.8|11099.8|11111.7|11107.7|11114.5|11108.7|11102.4|11096.5|19
1655701500000|2022-06-20 05:05:00|11110.7|11106.7|11123.6|11119.6|11128.5|11123.1|11108.2|11103.1|44
1655701800000|2022-06-20 05:10:00|11124|11120|11111.6|11107.6|11126.5|11122.1|11107.9|11102.5|32
1655702100000|2022-06-20 05:15:00|11110.5|11107.7|11101.6|11097.6|11114.1|11108|11099.3|11093.4|16
1655702400000|2022-06-20 05:20:00|11102.2|11098.2|11124.9|11120.9|11126.6|11123.8|11094.8|11089.4|115
1655702700000|2022-06-20 05:25:00|11124.6|11121.8|11112.5|11108.5|11134.3|11129.6|11108.8|11104.4|68
1655703000000|2022-06-20 05:30:00|11111.4|11108.6|11114.7|11110.7|11133.8|11131|11094|11089.9|174
1655703300000|2022-06-20 05:35:00|11114.4|11110.4|11114.9|11106.9|11125.2|11120|11098.6|11093.5|87
1655703600000|2022-06-20 05:40:00|11114.2|11106.2|11144.1|11136.1|11148.5|11143|11111|11105.2|179
1655703900000|2022-06-20 05:45:00|11144.5|11136.5|11165.3|11162.5|11169.7|11164.4|11129.2|11124.8|179
1655704200000|2022-06-20 05:50:00|11166.2|11162.2|11186.2|11183.4|11191.4|11187.4|11163.2|11157.1|388
1655704500000|2022-06-20 05:55:00|11186.9|11184.1|11192.2|11188.2|11205.4|11202.6|11184.8|11180.1|549
1655704800000|2022-06-20 06:00:00|11194.3|11186.3|11168.6|11165.8|11203.7|11197.7|11167|11162.2|343
1655705100000|2022-06-20 06:05:00|11169.4|11165.4|11176.3|11172.3|11186.6|11183.5|11167.6|11164.8|219
1655705400000|2022-06-20 06:10:00|11174.7|11170.7|11178.7|11174.7|11186.1|11181.4|11162.1|11159.3|494
1655705700000|2022-06-20 06:15:00|11178.5|11175.7|11179.6|11175.6|11207.9|11204.4|11177.4|11174|433
1655706000000|2022-06-20 06:20:00|11179.9|11175.9|11161.8|11159|11182.1|11177|11161.8|11156.7|249
1655706300000|2022-06-20 06:25:00|11162.1|11159.3|11148.5|11145.7|11169.9|11167|11142.1|11139.2|286
1655706600000|2022-06-20 06:30:00|11148.4|11145.6|11149.4|11145.4|11161.1|11157.1|11138.6|11133.7|238
1655706900000|2022-06-20 06:35:00|11146.1|11143.3|11180.8|11176.8|11183.1|11179.6|11144.4|11138.4|252
1655707200000|2022-06-20 06:40:00|11181.1|11177.1|11153.8|11149.8|11191.7|11187.2|11150.4|11144.3|301
1655707500000|2022-06-20 06:45:00|11153.6|11150.8|11138.8|11134.8|11167.8|11164.3|11137.3|11132.9|126
1655707800000|2022-06-20 06:50:00|11139.7|11136.9|11141.4|11137.4|11150|11145.5|11127|11122.3|184
1655708100000|2022-06-20 06:55:00|11142.9|11140.1|11123.4|11119.4|11156.4|11152.5|11121.3|11117.2|209
1655708400000|2022-06-20 07:00:00|11122.3|11118.3|11159.9|11157.1|11185.7|11181.7|11118.3|11113.5|465
1655708700000|2022-06-20 07:05:00|11159.3|11155.3|11141.9|11139.1|11166.6|11163.8|11137.1|11133.1|516
1655709000000|2022-06-20 07:10:00|11142.2|11139.4|11131.9|11127.9|11150.8|11146.9|11127.7|11122.3|416
1655709300000|2022-06-20 07:15:00|11131.2|11127.2|11110.6|11107.8|11136|11131.9|11101.4|11098.6|716
1655709600000|2022-06-20 07:20:00|11111.1|11108.3|11120.2|11117.4|11129.5|11125.9|11095.5|11090.1|322
1655709900000|2022-06-20 07:25:00|11120.5|11117.7|11132.5|11128.5|11147.6|11142.4|11120.5|11117.7|371
1655710200000|2022-06-20 07:30:00|11132.4|11129.6|11137|11134.2|11144.6|11139.9|11128.5|11124.5|403
1655710500000|2022-06-20 07:35:00|11136.6|11133.8|11147|11144.2|11147|11144.2|11126|11123.2|273
1655710800000|2022-06-20 07:40:00|11147.3|11144.5|11081.1|11078.3|11159.4|11156.2|11078.8|11073.4|837
1655711100000|2022-06-20 07:45:00|11080.2|11076.2|11095.1|11092.3|11100.7|11097.7|11070.4|11067.5|759
1655711400000|2022-06-20 07:50:00|11095.5|11092.7|11108.4|11105.6|11111.9|11108.6|11092.8|11089.5|700
1655711700000|2022-06-20 07:55:00|11108.9|11104.9|11113.7|11110.9|11116.8|11114|11099.4|11096.2|949
1655712000000|2022-06-20 08:00:00|11114|11111.2|11088.1|11085.3|11125.9|11123.1|11088.1|11084.1|526
1655712300000|2022-06-20 08:05:00|11088.5|11085.7|11089.6|11086.8|11100|11096.7|11081.8|11078.6|683
1655712600000|2022-06-20 08:10:00|11089.3|11086.5|11056.3|11053.5|11103|11097.2|11047.9|11044.4|1875
1655712900000|2022-06-20 08:15:00|11056.6|11053.8|11081.4|11077.4|11082.4|11078.9|11051|11047.7|633
1655713200000|2022-06-20 08:20:00|11081.7|11078.9|11073.2|11070.4|11087.2|11084.3|11051.2|11047.1|1370
1655713500000|2022-06-20 08:25:00|11072.8|11070|11050.9|11046.9|11072.9|11070|11026.5|11022.6|3928
1655713800000|2022-06-20 08:30:00|11050.5|11047.7|10980.3|10976.3|11054.1|11050.8|10976.7|10973.8|5785
1655714100000|2022-06-20 08:35:00|10979.8|10975.8|11025.7|11022.9|11039.8|11037|10979.1|10975.5|2353
1655714400000|2022-06-20 08:40:00|11026.7|11023.9|11006.1|11002.1|11037.7|11032.2|10997.7|10994.2|2801
1655714700000|2022-06-20 08:45:00|11006.4|11002.4|11039.9|11037.1|11051.9|11049.1|11003.7|11000.5|1594
1655715000000|2022-06-20 08:50:00|11041.3|11038.5|11055|11052.2|11059.9|11055.9|11020|11017.2|1379
1655715300000|2022-06-20 08:55:00|11054.9|11052.1|11052.5|11049.7|11067.8|11065|11048.4|11045.6|829
1655715600000|2022-06-20 09:00:00|11053.2|11050.4|11039.1|11036.3|11062.5|11059.7|11036|11033.2|1506
1655715900000|2022-06-20 09:05:00|11039|11036.2|11030.4|11027.6|11040.3|11037.5|11019.5|11016.7|1543
1655716200000|2022-06-20 09:10:00|11030.9|11026.9|11037.8|11035|11040.8|11038|11015|11010.5|696
1655716500000|2022-06-20 09:15:00|11037.9|11035.1|11064|11061.2|11071.6|11068.8|11027.8|11025|1183
1655716800000|2022-06-20 09:20:00|11065.7|11061.7|11097.9|11095.1|11100.3|11097.1|11063|11060.2|1276
1655717100000|2022-06-20 09:25:00|11098.2|11095.4|11108.1|11105.3|11111.9|11108.3|11086.8|11083.6|1042
1655717400000|2022-06-20 09:30:00|11111|11103|11131|11127|11144.9|11139|11107.1|11102.9|1473
1655717700000|2022-06-20 09:35:00|11129.5|11126.7|11136.3|11133.5|11137.1|11134.3|11109.6|11106.2|694
1655718000000|2022-06-20 09:40:00|11136.4|11133.6|11117.2|11113.2|11140.5|11137.5|11115.1|11111.4|516
1655718300000|2022-06-20 09:45:00|11116.5|11113.7|11127.8|11125|11133.8|11130.6|11115.1|11111.8|394
1655718600000|2022-06-20 09:50:00|11128.8|11124.8|11123.2|11119.2|11131.3|11127.3|11110.3|11107.5|678
1655718900000|2022-06-20 09:55:00|11122.5|11119.7|11128.7|11125.9|11135.9|11133.1|11117.3|11112.8|717
1655719200000|2022-06-20 10:00:00|11129.1|11126.3|11131.6|11128.8|11137.2|11134.3|11119.1|11115.5|434
1655719500000|2022-06-20 10:05:00|11130.8|11128|11132.7|11128.7|11136.1|11132.9|11126.3|11123.4|460
1655719800000|2022-06-20 10:10:00|11133.1|11129.1|11128.1|11125.3|11135|11131.8|11125.6|11122.3|207
1655720100000|2022-06-20 10:15:00|11128.4|11125.6|11076.5|11073.7|11129.7|11126.4|11074.5|11071.6|709
1655720400000|2022-06-20 10:20:00|11076.2|11073.4|11084.6|11080.6|11092.7|11089.9|11074.8|11069.1|564
1655720700000|2022-06-20 10:25:00|11084.2|11080.2|11071.2|11068.4|11106.5|11102.4|11071.2|11067.6|447
1655721000000|2022-06-20 10:30:00|11070.8|11068|11045.4|11042.6|11071.9|11068.7|11034.2|11031.4|1425
1655721300000|2022-06-20 10:35:00|11045.1|11042.3|11047.2|11044.4|11053.4|11050.6|11026.4|11023.5|929
1655721600000|2022-06-20 10:40:00|11048.4|11045.9|11089.3|11086.5|11090.7|11087.3|11047.1|11044.3|559
1655721900000|2022-06-20 10:45:00|11091|11088.2|11096.1|11092.1|11097|11093.9|11084.9|11082|331
1655722200000|2022-06-20 10:50:00|11095.7|11091.7|11085.3|11082.5|11095.7|11091.8|11083.8|11080.8|584
1655722500000|2022-06-20 10:55:00|11084.1|11080.1|11107.7|11104.9|11111.4|11108.5|11082.7|11079.8|502
1655722800000|2022-06-20 11:00:00|11107.3|11104.5|11112.9|11110.1|11118.2|11113.8|11104.9|11102.1|385
1655723100000|2022-06-20 11:05:00|11112.6|11109.8|11109.5|11106.7|11127.3|11124|11106.5|11103.6|301
1655723400000|2022-06-20 11:10:00|11107.2|11104.4|11112.4|11109.6|11116.4|11110.2|11100.9|11097.8|347
1655723700000|2022-06-20 11:15:00|11114.4|11111.6|11119.7|11116.9|11125.9|11123|11111.8|11109|301
1655724000000|2022-06-20 11:20:00|11120|11117.2|11143.7|11140.9|11147.8|11142.8|11119.2|11116.4|424
1655724300000|2022-06-20 11:25:00|11144.5|11140.5|11142.4|11139.6|11146.7|11143.9|11131.7|11128.3|501
1655724600000|2022-06-20 11:30:00|11143.5|11139.5|11160.6|11157.8|11168.2|11165.4|11140.9|11137.5|1012
1655724900000|2022-06-20 11:35:00|11160.9|11158.1|11185.3|11182.5|11190.7|11187.4|11160.9|11158.1|848
1655725200000|2022-06-20 11:40:00|11185|11182.2|11172.9|11170.1|11186.4|11183.5|11161.5|11158.7|541
1655725500000|2022-06-20 11:45:00|11173|11170.2|11168.4|11165.6|11178|11175.1|11159.7|11156|243
1655725800000|2022-06-20 11:50:00|11169.1|11166.3|11174.9|11172.1|11181.7|11178.5|11168.1|11165.3|173
1655726100000|2022-06-20 11:55:00|11172.6|11169.8|11167.2|11164.4|11180.6|11174.7|11161.7|11158.9|169
1655726400000|2022-06-20 12:00:00|11167.7|11163.7|11183.6|11180.8|11187.7|11184.9|11166.2|11163.4|450
1655726700000|2022-06-20 12:05:00|11184.2|11181.4|11185.9|11183.1|11193.5|11189.4|11178.9|11175.9|655
1655727000000|2022-06-20 12:10:00|11184.4|11181.6|11192.4|11189.6|11198.6|11195.5|11181.5|11178.7|747
1655727300000|2022-06-20 12:15:00|11193.1|11190.3|11173|11170.2|11195.2|11192|11171.5|11168.6|467
1655727600000|2022-06-20 12:20:00|11172.5|11169.7|11145.7|11142.9|11172.8|11169.7|11141.9|11139.1|688
1655727900000|2022-06-20 12:25:00|11145.4|11142.6|11128.4|11125.6|11147.7|11144.9|11124.4|11121.5|437
1655728200000|2022-06-20 12:30:00|11129.1|11125.1|11115.5|11111.5|11139.8|11136.2|11108.4|11105.2|432
1655728500000|2022-06-20 12:35:00|11115|11112.2|11099.2|11095.2|11118.5|11115.2|11088.5|11085.7|806
1655728800000|2022-06-20 12:40:00|11099.1|11096.3|11120|11117.2|11120.5|11117.6|11096.6|11090.8|522
1655729100000|2022-06-20 12:45:00|11119.8|11117|11116|11113.2|11122.7|11119.9|11104.7|11101.8|403
1655729400000|2022-06-20 12:50:00|11115.6|11112.8|11114.6|11111.8|11122|11119.2|11102|11099.2|222
1655729700000|2022-06-20 12:55:00|11115.3|11112.5|11118.5|11115.7|11123.9|11119.9|11110.4|11105.9|243
1655730000000|2022-06-20 13:00:00|11118|11115.2|11114.8|11112|11136|11133.1|11110.7|11105.6|1036
1655730300000|2022-06-20 13:05:00|11114.5|11111.7|11125.6|11122.8|11143.6|11140|11110.7|11106.4|560
1655730600000|2022-06-20 13:10:00|11125.1|11122.3|11115.7|11112.9|11127.8|11124.3|11109.6|11106.4|522
1655730900000|2022-06-20 13:15:00|11116.1|11113.3|11118.5|11114.5|11130|11127.2|11110|11105.6|395
1655731200000|2022-06-20 13:20:00|11117.9|11113.9|11118.5|11114.5|11143.8|11138.5|11110.7|11107.5|446
1655731500000|2022-06-20 13:25:00|11118.7|11114.7|11101.9|11099.1|11121.2|11117.8|11072.1|11068.7|746
1655731800000|2022-06-20 13:30:00|11102.3|11099.5|11100.7|11097.9|11110.9|11108.1|11092.7|11087.2|924
1655732100000|2022-06-20 13:35:00|11100.4|11097.6|11089.5|11086.7|11103.4|11100.6|11074.3|11071|688
1655732400000|2022-06-20 13:40:00|11089.2|11086.4|11072.9|11070.1|11102.9|11100|11065.7|11062.9|846
1655732700000|2022-06-20 13:45:00|11073.5|11070.7|11070.9|11068.1|11081.5|11077.4|11053.4|11048.2|643
1655733000000|2022-06-20 13:50:00|11070.5|11067.7|11062.4|11059.6|11073.6|11070.5|11056.1|11053.2|874
1655733300000|2022-06-20 13:55:00|11063|11060.2|11050.9|11048.1|11067.3|11064.5|11049|11046.2|653
1655733600000|2022-06-20 14:00:00|11052|11049.2|11084.7|11081.9|11093.8|11089.4|11052|11049.2|640
1655733900000|2022-06-20 14:05:00|11085|11082.2|11073.8|11071|11088.9|11086.1|11072.5|11069.7|307
1655734200000|2022-06-20 14:10:00|11073.5|11070.7|11065.5|11062.7|11092.9|11090|11060.4|11057.3|607
1655734500000|2022-06-20 14:15:00|11065.9|11063.1|11063.4|11060.6|11081.3|11078.5|11056|11052.1|626
1655734800000|2022-06-20 14:20:00|11064.5|11060.5|11054.4|11051.6|11080|11077.2|11041.7|11037.2|676
1655735100000|2022-06-20 14:25:00|11054.1|11051.3|11072.6|11069.8|11080.7|11077.5|11047.1|11043.8|579
1655735400000|2022-06-20 14:30:00|11072.3|11069.5|11054.3|11051.5|11080.2|11075.2|11054.3|11051.1|458
1655735700000|2022-06-20 14:35:00|11055.4|11052.6|11094|11091.2|11103.3|11100.5|11055.4|11052.6|930
1655736000000|2022-06-20 14:40:00|11093.7|11090.9|11119.6|11116.8|11126|11123.2|11093.7|11090.9|1149
1655736300000|2022-06-20 14:45:00|11119.9|11117.1|11137|11134.2|11146.7|11143.5|11113.5|11110.7|1127
1655736600000|2022-06-20 14:50:00|11137.7|11134.9|11131.9|11129.1|11139.8|11136.9|11111.7|11108.9|849
1655736900000|2022-06-20 14:55:00|11132.2|11129.4|11135.7|11132.9|11137.9|11135.1|11112.5|11109.7|1395
1655737200000|2022-06-20 15:00:00|11135.4|11132.6|11133.9|11131.1|11149.3|11146.5|11129.1|11126.3|1539
1655737500000|2022-06-20 15:05:00|11134.2|11131.4|11124.3|11121.5|11142.2|11139.1|11103.6|11100.8|932
1655737800000|2022-06-20 15:10:00|11124.5|11121.7|11148.6|11145.8|11149.8|11147|11117.4|11114.6|1515
1655738100000|2022-06-20 15:15:00|11148.9|11146.1|11151.9|11149.1|11174|11171.2|11148.9|11145.4|2103
1655738400000|2022-06-20 15:20:00|11152.2|11149.4|11173.2|11170.4|11176.4|11173.6|11143.7|11140.9|1699
1655738700000|2022-06-20 15:25:00|11173.3|11170.5|11182.1|11179.3|11196.3|11193.5|11169.9|11167.1|5859
1655739000000|2022-06-20 15:30:00|11182.5|11179.7|11194.6|11191.8|11200.5|11197.7|11182.5|11179.7|2706
1655739300000|2022-06-20 15:35:00|11195|11192.2|11214.7|11211.9|11223.9|11220.5|11195|11192.2|1085
1655739600000|2022-06-20 15:40:00|11215|11212.2|11183.8|11181|11218.3|11214.9|11178.8|11176|1371
1655739900000|2022-06-20 15:45:00|11184.6|11180.6|11168.8|11166|11186.8|11184|11164.2|11161.4|983
1655740200000|2022-06-20 15:50:00|11167.8|11165|11164.3|11161.5|11169|11166.2|11148.1|11145.3|915
1655740500000|2022-06-20 15:55:00|11165.4|11162.6|11169.2|11166.4|11180.3|11175.5|11163.3|11159.8|489
1655740800000|2022-06-20 16:00:00|11169.6|11166.8|11165.3|11162.5|11175.4|11171.5|11163.8|11159.5|344
1655741100000|2022-06-20 16:05:00|11165.5|11162.7|11180.6|11177.8|11181.8|11179|11157.2|11154.4|380
1655741400000|2022-06-20 16:10:00|11180.5|11177.7|11179.1|11176.3|11190.4|11187|11170.8|11168|880
1655741700000|2022-06-20 16:15:00|11177.1|11174.3|11195.3|11192.5|11200.5|11196.7|11175.8|11171.9|1296
1655742000000|2022-06-20 16:20:00|11195.5|11192.7|11183.8|11181|11204.9|11202.1|11180.5|11177.7|807
1655742300000|2022-06-20 16:25:00|11184.1|11181.3|11176.8|11174|11185.5|11182.7|11171.8|11168.2|298
1655742600000|2022-06-20 16:30:00|11177.8|11175|11180.7|11177.9|11190|11187.2|11172.5|11169.6|305
1655742900000|2022-06-20 16:35:00|11181.4|11178.6|11204.4|11201.6|11207.8|11202.9|11180.7|11177.8|951
1655743200000|2022-06-20 16:40:00|11203.9|11201.1|11229.4|11226.6|11233.4|11230.6|11202.6|11199.6|890
1655743500000|2022-06-20 16:45:00|11229.3|11226.5|11230.1|11227.3|11245.2|11242.4|11223.7|11220.5|1254
1655743800000|2022-06-20 16:50:00|11229.7|11226.9|11209.9|11205.9|11238.2|11235.4|11208.7|11205.5|568
1655744100000|2022-06-20 16:55:00|11210.3|11207.5|11220.9|11218.1|11228.2|11224.6|11185.7|11178.9|1305
1655744400000|2022-06-20 17:00:00|11220.4|11217.6|11232.3|11228.3|11250.4|11245.3|11220.2|11215.2|1179
1655744700000|2022-06-20 17:05:00|11231.9|11227.9|11231.7|11228.9|11234.8|11228.9|11215.7|11211.4|179
1655745000000|2022-06-20 17:10:00|11230.6|11226.6|11239.1|11236.3|11247.7|11243|11228.5|11223.5|168
1655745300000|2022-06-20 17:15:00|11239.6|11236.8|11233.9|11229.9|11240.7|11237.9|11222.8|11219.8|197
1655745600000|2022-06-20 17:20:00|11234.2|11230.2|11232.1|11224.1|11239.4|11233.3|11220|11217|147
1655745900000|2022-06-20 17:25:00|11230.2|11226.2|11226.9|11218.9|11245.7|11239.9|11223.5|11217.7|191
1655746200000|2022-06-20 17:30:00|11227.2|11219.2|11227.2|11219.2|11227.2|11219.2|11227.2|11219.2|0
1655761200000|2022-06-20 21:40:00|11225.6|11217.6|11225.6|11217.6|11225.6|11217.6|11225.6|11217.6|0
1655761800000|2022-06-20 21:50:00|11225.5|11217.5|11225.5|11217.5|11225.5|11217.5|11225.5|11217.5|0
1655769600000|2022-06-21 00:00:00|11222.1|11219.3|11281.4|11277.4|11281.4|11278.2|11222.1|11214.2|852
1655769900000|2022-06-21 00:05:00|11281.1|11277.1|11297.3|11293.3|11322.8|11317.3|11281|11275.2|581
1655770200000|2022-06-21 00:10:00|11297.7|11293.7|11298.8|11296|11309.8|11305.4|11289.9|11285.2|107
1655770500000|2022-06-21 00:15:00|11299.5|11296.7|11298.8|11296|11309.2|11302.6|11288.2|11282.8|137
1655770800000|2022-06-21 00:20:00|11299.7|11296.9|11316.3|11313.5|11322.1|11318.1|11291.4|11286|133
1655771100000|2022-06-21 00:25:00|11316.6|11313.8|11304.1|11301.3|11322.1|11315.8|11299.8|11294.3|93
1655771400000|2022-06-21 00:30:00|11302.6|11299.8|11333.7|11329.7|11343.3|11337.8|11302.5|11297.3|296
1655771700000|2022-06-21 00:35:00|11335.9|11327.9|11332|11328|11338.5|11333.5|11326.1|11320|90
1655772000000|2022-06-21 00:40:00|11331.7|11327.7|11326.2|11322.2|11341|11335.6|11323.2|11317.6|156
1655772300000|2022-06-21 00:45:00|11325.7|11322.9|11331.3|11327.3|11338.3|11334.9|11323.8|11318.4|94
1655772600000|2022-06-21 00:50:00|11331.9|11327.9|11312.6|11309.8|11335.4|11328.9|11311|11305.5|274
1655772900000|2022-06-21 00:55:00|11313.4|11309.4|11311.4|11307.4|11328.3|11322.2|11306.5|11300.4|63
1655773200000|2022-06-21 01:00:00|11310.4|11306.4|11308.7|11304.7|11324.6|11318.8|11299.4|11293.3|212
1655773500000|2022-06-21 01:05:00|11309|11305|11321.9|11317.9|11333.3|11329.4|11308.9|11303.2|140
1655773800000|2022-06-21 01:10:00|11325|11317|11338.8|11336|11341.9|11336.7|11320.3|11314.1|87
1655774100000|2022-06-21 01:15:00|11339.5|11336.7|11325.4|11322.6|11343.1|11338|11317.2|11311.4|144
1655774400000|2022-06-21 01:20:00|11325.8|11321.8|11329.7|11325.7|11340.5|11335.2|11320.1|11316.8|102
1655774700000|2022-06-21 01:25:00|11330.4|11326.4|11329.7|11326.9|11335.8|11332.5|11324.3|11319.9|48
1655775000000|2022-06-21 01:30:00|11329.8|11325.8|11337.9|11333.9|11340|11335.3|11321|11316.3|118
1655775300000|2022-06-21 01:35:00|11337.5|11333.5|11331.4|11327.4|11339|11334|11325.5|11320|38
1655775600000|2022-06-21 01:40:00|11330.8|11326.8|11356.3|11352.3|11365.8|11360.7|11322.3|11316.9|197
1655775900000|2022-06-21 01:45:00|11358.2|11350.2|11359.4|11351.4|11363.4|11357.7|11344.6|11338.4|117
1655776200000|2022-06-21 01:50:00|11358.7|11350.7|11358.4|11355.6|11361.3|11355.9|11344.2|11339.1|154
1655776500000|2022-06-21 01:55:00|11359.1|11355.1|11369.6|11366.8|11374|11370.2|11357|11351.3|125
1655776800000|2022-06-21 02:00:00|11369.9|11367.1|11388.1|11385.3|11390.3|11386.4|11369.9|11365|282
1655777100000|2022-06-21 02:05:00|11388.5|11384.5|11374.2|11371.4|11389.7|11384.8|11374.2|11369.4|131
1655777400000|2022-06-21 02:10:00|11375.1|11371.1|11363.9|11359.9|11380|11374.4|11356.7|11353.9|94
1655777700000|2022-06-21 02:15:00|11364.2|11360.2|11364.2|11360.2|11365.3|11360.9|11357.7|11353.7|51
1655778000000|2022-06-21 02:20:00|11363.8|11359.8|11361.8|11357.8|11364.7|11360.2|11356.7|11353.2|35
1655778300000|2022-06-21 02:25:00|11362.5|11358.5|11360.1|11356.1|11362.8|11359.3|11357.8|11353.3|1
1655778600000|2022-06-21 02:30:00|11359.8|11355.8|11353|11350.2|11364.7|11361.9|11349|11344.3|63
1655778900000|2022-06-21 02:35:00|11353.5|11350.7|11358.8|11354.8|11361.6|11358.4|11346.4|11341.8|104
1655779200000|2022-06-21 02:40:00|11358.4|11354.4|11349.7|11345.7|11362.7|11358.4|11346.8|11341.9|68
1655779500000|2022-06-21 02:45:00|11351.8|11343.8|11357.9|11353.9|11364.3|11360|11350.5|11343.8|47
1655779800000|2022-06-21 02:50:00|11359.7|11351.7|11353.2|11349.2|11363.5|11358.3|11351.2|11346.7|24
1655780100000|2022-06-21 02:55:00|11352.6|11348.6|11330.4|11326.4|11353.7|11348.6|11329|11323.9|307
1655780400000|2022-06-21 03:00:00|11331.2|11327.2|11331.3|11327.3|11340.6|11335.5|11325.2|11321.2|124
1655780700000|2022-06-21 03:05:00|11331.7|11327.7|11332.4|11329.6|11340.7|11334.9|11328.8|11322.7|170
1655781000000|2022-06-21 03:10:00|11333.2|11329.2|11328.2|11324.2|11337|11331.5|11314|11310|177
1655781300000|2022-06-21 03:15:00|11327.1|11323.1|11320.4|11317.6|11327.4|11323.6|11317.3|11312.2|418
1655781600000|2022-06-21 03:20:00|11321.1|11317.1|11330.1|11326.1|11337.9|11332.9|11312|11306.2|90
1655781900000|2022-06-21 03:25:00|11329.3|11326.5|11337.4|11333.4|11339.9|11333.9|11325|11320.3|60
1655782200000|2022-06-21 03:30:00|11336.7|11333.9|11312|11308|11342.5|11338.1|11311.3|11306.1|133
1655782500000|2022-06-21 03:35:00|11314.3|11306.3|11314.9|11312.1|11320.5|11314.7|11303.5|11298.5|58
1655782800000|2022-06-21 03:40:00|11314.4|11311.6|11315.7|11311.7|11321.1|11314.9|11310.8|11307.1|23
1655783100000|2022-06-21 03:45:00|11314.9|11310.9|11306.1|11302.1|11317.4|11311.8|11305.4|11301.4|156
1655783400000|2022-06-21 03:50:00|11305.4|11302.6|11309.2|11306.4|11317.9|11311.7|11305.4|11300.7|144
1655783700000|2022-06-21 03:55:00|11310|11306|11309.3|11305.3|11311.6|11308.1|11307.7|11303.4|17
1655784000000|2022-06-21 04:00:00|11308.2|11305.4|11308.9|11306.1|11316.8|11311.8|11306.7|11301.9|93
1655784300000|2022-06-21 04:05:00|11309.7|11306.9|11320.2|11316.2|11321.6|11318.7|11309.7|11306.4|85
1655784600000|2022-06-21 04:10:00|11321|11317|11309.6|11305.6|11323.1|11318.3|11309.6|11305.6|60
1655784900000|2022-06-21 04:15:00|11309.2|11305.2|11315.2|11311.2|11320.3|11314.6|11307.5|11302.7|55
1655785200000|2022-06-21 04:20:00|11314.8|11310.8|11318|11310|11322.4|11316.5|11312.6|11309.4|9
1655785500000|2022-06-21 04:25:00|11316.1|11312.1|11313.9|11311.1|11321.4|11317.6|11311.8|11308|28
1655785800000|2022-06-21 04:30:00|11316.6|11308.6|11313.1|11310.3|11319.3|11313.9|11309.1|11303.4|23
1655786100000|2022-06-21 04:35:00|11312.7|11309.9|11317.7|11314.9|11320.8|11317.9|11312.7|11309.2|24
1655786400000|2022-06-21 04:40:00|11318.2|11315.4|11320.4|11317.6|11321.5|11318.1|11317.4|11311|53
1655786700000|2022-06-21 04:45:00|11319.5|11315.5|11339.1|11335.1|11343.4|11340.6|11318.4|11315.5|180
1655787000000|2022-06-21 04:50:00|11341.2|11333.2|11338.1|11334.1|11342.6|11336.8|11336|11330.8|3
1655787300000|2022-06-21 04:55:00|11337.7|11333.7|11338|11334|11340.7|11337.5|11335.6|11331.9|25
1655787600000|2022-06-21 05:00:00|11337.3|11334.5|11336.6|11332.6|11343.1|11338.4|11332.2|11329.4|42
1655787900000|2022-06-21 05:05:00|11336.2|11332.2|11308.6|11304.6|11336.7|11332.2|11306.7|11303.1|85
1655788200000|2022-06-21 05:10:00|11308.1|11305.3|11311.9|11307.9|11314.8|11308.8|11307.3|11302.1|14
1655788500000|2022-06-21 05:15:00|11312.3|11308.3|11320.5|11317.7|11324|11318.4|11310.8|11305.8|56
1655788800000|2022-06-21 05:20:00|11320.2|11317.4|11317.8|11315|11324.9|11321|11317.4|11312.4|37
1655789100000|2022-06-21 05:25:00|11318.5|11314.5|11321.1|11317.1|11326.7|11323.2|11318.1|11314.1|14
1655789400000|2022-06-21 05:30:00|11319.7|11315.7|11290|11286|11320.9|11317.3|11287.2|11284|123
1655789700000|2022-06-21 05:35:00|11289.4|11285.4|11285.3|11282.5|11291.9|11286.1|11281.4|11277.2|62
1655790000000|2022-06-21 05:40:00|11285.9|11283.1|11290|11286|11295.5|11291.1|11278.3|11275.4|130
1655790300000|2022-06-21 05:45:00|11289.2|11285.2|11292.5|11289.7|11294.2|11290.7|11284.5|11279.5|74
1655790600000|2022-06-21 05:50:00|11293.6|11289.6|11292.8|11290|11301.7|11298|11288.4|11283.7|39
1655790900000|2022-06-21 05:55:00|11292.4|11289.6|11294.6|11290.6|11297.1|11291.2|11276.5|11272.1|151
1655791200000|2022-06-21 06:00:00|11293.9|11291.1|11291|11287|11312.1|11309.3|11282.1|11279.3|111
1655791500000|2022-06-21 06:05:00|11290.6|11286.6|11294.6|11291.8|11304.9|11300.9|11271.5|11267.6|152
1655791800000|2022-06-21 06:10:00|11295|11291|11288|11284|11295|11291.8|11277.9|11273.2|122
1655792100000|2022-06-21 06:15:00|11288.6|11284.6|11279.5|11275.5|11297.1|11291.1|11276.9|11274|343
1655792400000|2022-06-21 06:20:00|11279.4|11276.6|11279.1|11276.3|11297.7|11292.4|11273.4|11269.5|176
1655792700000|2022-06-21 06:25:00|11278.3|11275.5|11293|11289|11299.7|11296.5|11277.8|11275|178
1655793000000|2022-06-21 06:30:00|11291.8|11289.4|11296.8|11294|11306.6|11302.6|11285.4|11282.5|70
1655793300000|2022-06-21 06:35:00|11299.5|11295.5|11286.1|11283.3|11300.4|11296|11278.5|11273.7|144
1655793600000|2022-06-21 06:40:00|11286.5|11283.7|11254.4|11251.6|11286.6|11283.7|11249|11245.3|477
1655793900000|2022-06-21 06:45:00|11254.1|11251.3|11271.5|11267.5|11271.8|11268.4|11251.3|11247.8|129
1655794200000|2022-06-21 06:50:00|11271.1|11267.1|11268.7|11264.7|11277.1|11273.1|11253.4|11249|182
1655794500000|2022-06-21 06:55:00|11269.1|11265.1|11248.7|11244.7|11271.2|11267.8|11246.2|11242.9|211
1655794800000|2022-06-21 07:00:00|11248.3|11244.3|11284.9|11280.9|11292.9|11288.9|11242.6|11239.1|208
1655795100000|2022-06-21 07:05:00|11284.5|11280.5|11237.9|11233.9|11292.4|11288.6|11224.1|11219.4|507
1655795400000|2022-06-21 07:10:00|11236.8|11234|11237.5|11234.7|11244.8|11241.2|11227|11223.7|974
1655795700000|2022-06-21 07:15:00|11238.2|11235.4|11269.5|11266.7|11273.6|11270.7|11238.2|11235.4|529
1655796000000|2022-06-21 07:20:00|11269.6|11265.6|11285.9|11281.9|11285.9|11283|11265.8|11262.3|325
1655796300000|2022-06-21 07:25:00|11286.2|11283.4|11285|11282.2|11294.3|11291.5|11278.8|11276|555
1655796600000|2022-06-21 07:30:00|11285.3|11282.5|11300.6|11296.6|11308.1|11305.3|11273|11270.1|482
1655796900000|2022-06-21 07:35:00|11300.1|11297.3|11312.1|11309.3|11326.6|11323.8|11299|11296.2|969
1655797200000|2022-06-21 07:40:00|11312.2|11309.4|11311.5|11308.7|11327.6|11324.8|11308.3|11304.6|981
1655797500000|2022-06-21 07:45:00|11311.9|11309.1|11306.7|11303.9|11316.1|11313.2|11289.3|11285.9|969
1655797800000|2022-06-21 07:50:00|11305.6|11302.8|11339.3|11335.3|11346.9|11343.7|11300.7|11297.5|608
1655798100000|2022-06-21 07:55:00|11338.9|11334.9|11350.1|11346.1|11352|11347.2|11326.8|11324|824
1655798400000|2022-06-21 08:00:00|11349.3|11346.5|11334.4|11331.6|11353.5|11349.7|11331.4|11328.6|1327
1655798700000|2022-06-21 08:05:00|11334.5|11331.7|11340.7|11337.9|11353.8|11350.6|11325.6|11322.8|633
1655799000000|2022-06-21 08:10:00|11340.9|11338.1|11355.5|11352.7|11360.8|11357|11337.5|11333.2|1364
1655799300000|2022-06-21 08:15:00|11356.2|11352.2|11364.1|11361.3|11365.6|11362.8|11355.6|11351.6|1129
1655799600000|2022-06-21 08:20:00|11364.4|11361.6|11368.5|11365.7|11371.4|11368.6|11349.4|11346.6|1219
1655799900000|2022-06-21 08:25:00|11367.9|11365.1|11367.1|11364.3|11372.4|11369.6|11356.4|11353.6|2812
1655800200000|2022-06-21 08:30:00|11367|11364.2|11363.5|11360.7|11376.3|11372.3|11359.4|11356.6|2014
1655800500000|2022-06-21 08:35:00|11363.8|11361|11318.8|11316|11363.8|11361|11316|11312.9|1363
1655800800000|2022-06-21 08:40:00|11318.7|11315.9|11344.4|11341.6|11356|11353.2|11315|11312.1|907
1655801100000|2022-06-21 08:45:00|11344|11341.2|11353.7|11350.9|11365.5|11362.7|11339.1|11336.2|413
1655801400000|2022-06-21 08:50:00|11353.4|11350.6|11364.6|11361.8|11365.1|11362.3|11346.9|11342.6|478
1655801700000|2022-06-21 08:55:00|11365.1|11362.3|11353.8|11351|11370.3|11367.3|11350.4|11347.5|1069
1655802000000|2022-06-21 09:00:00|11354.2|11351.4|11343.4|11340.6|11364.5|11361|11333|11329.6|1036
1655802300000|2022-06-21 09:05:00|11344|11341.2|11351|11348.2|11358.4|11355.1|11333.4|11330.1|455
1655802600000|2022-06-21 09:10:00|11351.7|11347.7|11367.5|11364.7|11369.3|11366.5|11348|11345.1|574
1655802900000|2022-06-21 09:15:00|11368.1|11365.3|11370.1|11367.3|11375.2|11372.4|11363.8|11361|1026
1655803200000|2022-06-21 09:20:00|11369.1|11366.3|11366.2|11363.4|11370.6|11367.8|11353.7|11350.9|390
1655803500000|2022-06-21 09:25:00|11366.9|11364.1|11371.8|11369|11375.9|11372.7|11361.9|11358.6|824
1655803800000|2022-06-21 09:30:00|11371.9|11369.1|11372.9|11370.1|11378.7|11375.9|11365.9|11363.1|1126
1655804100000|2022-06-21 09:35:00|11372.5|11369.7|11381.2|11378.4|11381.2|11378.4|11367|11363.2|874
1655804400000|2022-06-21 09:40:00|11381.1|11378.3|11359.7|11356.9|11385.4|11382.6|11344.2|11341.3|1083
1655804700000|2022-06-21 09:45:00|11359.3|11356.5|11360|11356|11366.6|11363.7|11348.9|11346.1|917
1655805000000|2022-06-21 09:50:00|11359.3|11356.5|11380.7|11377.9|11380.7|11377.9|11359.3|11356.5|772
1655805300000|2022-06-21 09:55:00|11382.7|11379.9|11383.2|11380.4|11386.7|11383.9|11380.3|11377.5|552
1655805600000|2022-06-21 10:00:00|11382.8|11380|11382.6|11379.8|11403.8|11401|11378.5|11375.1|1223
1655805900000|2022-06-21 10:05:00|11381.6|11378.8|11376.5|11372.5|11395.8|11393|11373.1|11370.2|620
1655806200000|2022-06-21 10:10:00|11376.8|11372.8|11361.2|11358.4|11381.6|11376.8|11356.6|11353.3|904
1655806500000|2022-06-21 10:15:00|11360.6|11357.8|11361.5|11358.7|11370.5|11367.6|11358.9|11356|489
1655806800000|2022-06-21 10:20:00|11361.9|11359.1|11377.9|11373.9|11380.5|11377|11356.7|11353.9|306
1655807100000|2022-06-21 10:25:00|11377.6|11373.6|11373.5|11370.7|11388.2|11384.5|11372.9|11369.6|503
1655807400000|2022-06-21 10:30:00|11374.2|11370.2|11368.7|11365.9|11378.7|11375.4|11362.2|11358.3|605
1655807700000|2022-06-21 10:35:00|11369.3|11366.5|11374.6|11370.6|11375.2|11372.4|11360.3|11357.4|187
1655808000000|2022-06-21 10:40:00|11375.3|11371.3|11361|11357|11382.5|11379|11358.8|11355.6|372
1655808300000|2022-06-21 10:45:00|11361.4|11357.4|11369.2|11366.4|11372.7|11369.8|11359.3|11356|186
1655808600000|2022-06-21 10:50:00|11369.9|11365.9|11371.9|11369.1|11376.7|11373.8|11366.3|11363.5|201
1655808900000|2022-06-21 10:55:00|11372.1|11369.3|11335|11332.2|11373.6|11370.8|11332|11329.2|342
1655809200000|2022-06-21 11:00:00|11334.7|11331.9|11333.1|11330.3|11345.4|11342.6|11331.6|11328.3|354
1655809500000|2022-06-21 11:05:00|11332.1|11329.3|11328.9|11324.9|11334.5|11331.7|11315.4|11311|911
1655809800000|2022-06-21 11:10:00|11328.2|11324.2|11324.5|11320.5|11332.3|11329|11321.5|11317.6|429
1655810100000|2022-06-21 11:15:00|11324.2|11320.2|11307.4|11304.6|11330.2|11325.5|11303|11299.6|522
1655810400000|2022-06-21 11:20:00|11307|11304.2|11307.1|11304.3|11313.4|11310.5|11298.6|11295.8|507
1655810700000|2022-06-21 11:25:00|11309|11306.2|11332.2|11329.4|11341.6|11338|11309|11305.8|592
1655811000000|2022-06-21 11:30:00|11333.2|11329.2|11356.7|11353.9|11357.2|11353.9|11333.2|11329.2|317
1655811300000|2022-06-21 11:35:00|11356.2|11353.4|11359.9|11357.1|11375.1|11372.3|11353.2|11350.4|599
1655811600000|2022-06-21 11:40:00|11360.4|11356.4|11351.1|11348.3|11361.4|11358.1|11349.3|11346|205
1655811900000|2022-06-21 11:45:00|11350.6|11347.8|11336.6|11333.8|11351.5|11347.8|11334.5|11331.7|278
1655812200000|2022-06-21 11:50:00|11337|11334.2|11342.4|11339.6|11343.8|11341|11325.7|11322.9|418
1655812500000|2022-06-21 11:55:00|11342.8|11340|11363.6|11359.6|11367.4|11363.8|11341.4|11338.5|407
1655812800000|2022-06-21 12:00:00|11364|11360|11389.5|11386.7|11399.8|11396.9|11362.8|11359.6|695
1655813100000|2022-06-21 12:05:00|11390.7|11387.1|11372.3|11369.5|11395.3|11392|11371.6|11368.1|476
1655813400000|2022-06-21 12:10:00|11372.1|11369.3|11372.5|11368.5|11382.5|11379.2|11369.7|11366.9|360
1655813700000|2022-06-21 12:15:00|11372|11369.2|11372.4|11368.4|11381.8|11378.5|11369.8|11366.4|240
1655814000000|2022-06-21 12:20:00|11372.7|11368.7|11370.5|11367.7|11381.9|11378.5|11367.2|11362.8|638
1655814300000|2022-06-21 12:25:00|11371.6|11368.8|11375.8|11373|11382|11379.2|11366.3|11363.5|473
1655814600000|2022-06-21 12:30:00|11376.9|11372.9|11396.5|11393.7|11409.2|11406.4|11376.4|11371.4|1384
1655814900000|2022-06-21 12:35:00|11396.6|11393.8|11373.9|11371.1|11403.2|11400|11370.9|11367.6|560
1655815200000|2022-06-21 12:40:00|11373.2|11370.4|11356|11353.2|11374.3|11371.1|11353.7|11349.2|689
1655815500000|2022-06-21 12:45:00|11357.1|11353.1|11353.4|11350.6|11367.6|11364.8|11340.4|11337.5|491
1655815800000|2022-06-21 12:50:00|11354.4|11351.6|11343.3|11340.5|11359.5|11356.6|11342.3|11339.5|346
1655816100000|2022-06-21 12:55:00|11342.7|11339.9|11346.2|11342.2|11363|11360.2|11333.4|11330.6|630
1655816400000|2022-06-21 13:00:00|11344.8|11340.8|11319.3|11316.5|11353.7|11350.4|11312.5|11309.7|2418
1655816700000|2022-06-21 13:05:00|11319.1|11316.3|11354.7|11350.7|11362.9|11359.9|11309.7|11306.9|830
1655817000000|2022-06-21 13:10:00|11355.4|11351.4|11310.8|11308|11362.6|11358.6|11309.4|11306.1|1021
1655817300000|2022-06-21 13:15:00|11312.4|11304.4|11327|11324.2|11353.2|11349.8|11305.8|11302.9|1666
1655817600000|2022-06-21 13:20:00|11328.1|11324.1|11334.1|11330.1|11348.6|11345.8|11323.6|11320.8|888
1655817900000|2022-06-21 13:25:00|11334.8|11330.8|11324.1|11321.3|11335.4|11331.9|11317.9|11312.7|719
1655818200000|2022-06-21 13:30:00|11324.3|11321.5|11326.8|11324|11345.4|11339.3|11317.8|11315|1028
1655818500000|2022-06-21 13:35:00|11327.3|11323.3|11372.1|11369.3|11383.5|11380.7|11320.8|11317.5|1614
1655818800000|2022-06-21 13:40:00|11370.7|11367.9|11370.5|11367.7|11374.6|11371.3|11350.9|11347.6|897
1655819100000|2022-06-21 13:45:00|11370.1|11367.3|11339.4|11336.6|11371.2|11368.3|11329.6|11326.3|929
1655819400000|2022-06-21 13:50:00|11339.9|11337.1|11335.9|11333.1|11348.7|11345.9|11324.1|11319.2|788
1655819700000|2022-06-21 13:55:00|11335.2|11332.4|11334.4|11331.6|11337.9|11335.1|11321.9|11319.1|1595
1655820000000|2022-06-21 14:00:00|11334|11331.2|11330|11327.2|11345.5|11342.7|11320.2|11317.4|2380
1655820300000|2022-06-21 14:05:00|11329.8|11327|11321.8|11319|11340.8|11337.8|11316.9|11314.1|1052
1655820600000|2022-06-21 14:10:00|11321.7|11318.9|11326|11323.2|11328.9|11326.1|11313.6|11310.2|1515
1655820900000|2022-06-21 14:15:00|11326.3|11323.5|11300.2|11297.4|11328.5|11325.7|11290.2|11287.4|1488
1655821200000|2022-06-21 14:20:00|11299.4|11296.6|11311.6|11308.8|11334.8|11331.8|11290.2|11287.4|1493
1655821500000|2022-06-21 14:25:00|11311.4|11308.6|11304.2|11301.4|11315.7|11312.4|11294.5|11291.4|912
1655821800000|2022-06-21 14:30:00|11304.9|11302.1|11325.4|11322.6|11329|11326.2|11303.9|11300.6|637
1655822100000|2022-06-21 14:35:00|11325.3|11322.5|11391.3|11388.5|11407.2|11404.4|11324.4|11321.6|2832
1655822400000|2022-06-21 14:40:00|11392.3|11389.5|11377.7|11374.9|11407.2|11404.3|11369.3|11366.5|1835
1655822700000|2022-06-21 14:45:00|11378.3|11375.5|11387.2|11384.4|11403.6|11400.4|11369.7|11366.9|1389
1655823000000|2022-06-21 14:50:00|11387.7|11384.9|11383.9|11381.1|11393.3|11389.7|11374.3|11371.5|643
1655823300000|2022-06-21 14:55:00|11383.6|11380.8|11369.2|11366.4|11389.3|11386.5|11363.1|11360.3|1566
1655823600000|2022-06-21 15:00:00|11370.8|11368|11354.5|11351.7|11376.3|11372.9|11349.1|11346.3|1840
1655823900000|2022-06-21 15:05:00|11354.1|11351.3|11325.2|11322.4|11361.2|11358.3|11325.1|11322.3|3050
1655824200000|2022-06-21 15:10:00|11325.6|11322.8|11334.5|11331.7|11342.6|11339.1|11315.5|11311.9|1462
1655824500000|2022-06-21 15:15:00|11334.3|11331.5|11309.1|11306.3|11335.5|11332.7|11301.5|11298.7|1744
1655824800000|2022-06-21 15:20:00|11309.5|11306.7|11313.3|11310.5|11322.6|11319.8|11299.2|11296.4|1840
1655825100000|2022-06-21 15:25:00|11313|11310.2|11251.4|11248.6|11317.4|11314.6|11251.4|11247|8082
1655825400000|2022-06-21 15:30:00|11251.8|11249|11246.6|11243.8|11285.7|11282.9|11246.4|11243.5|3747
1655825700000|2022-06-21 15:35:00|11247|11244.2|11249|11246.2|11265.6|11262.8|11234.8|11232|1740
1655826000000|2022-06-21 15:40:00|11249.7|11246.9|11254|11251.2|11271.7|11268.9|11244.6|11241.8|1291
1655826300000|2022-06-21 15:45:00|11253.2|11250.4|11240.4|11237.6|11254.2|11251.4|11215.9|11213|1145
1655826600000|2022-06-21 15:50:00|11240.9|11238.1|11247.9|11245.1|11256|11252.7|11240.9|11238.1|371
1655826900000|2022-06-21 15:55:00|11249|11245|11258.5|11255.7|11262.2|11259.4|11242.9|11239.6|708
1655827200000|2022-06-21 16:00:00|11258.1|11255.3|11258.8|11256|11259.5|11256.7|11237.2|11234.4|682
1655827500000|2022-06-21 16:05:00|11259.3|11255.3|11244.2|11241.4|11259.3|11256.2|11241.1|11237.3|379
1655827800000|2022-06-21 16:10:00|11243.8|11241|11225.5|11222.7|11248.9|11246|11222|11219.2|368
1655828100000|2022-06-21 16:15:00|11225.1|11222.3|11255.7|11252.9|11261.1|11258.3|11224.4|11221.2|607
1655828400000|2022-06-21 16:20:00|11256.1|11253.3|11255.1|11252.3|11257.7|11254.9|11248.6|11245.8|338
1655828700000|2022-06-21 16:25:00|11255.6|11251.6|11266.4|11263.6|11275.6|11272.8|11253.6|11250.8|812
1655829000000|2022-06-21 16:30:00|11266.9|11262.9|11281.3|11278.5|11283.9|11280.8|11258.4|11254.5|587
1655829300000|2022-06-21 16:35:00|11281.6|11278.8|11269.2|11266.4|11285.3|11282.1|11268.4|11265.6|615
1655829600000|2022-06-21 16:40:00|11269.5|11265.5|11234|11231.2|11270|11266.1|11233.9|11230.3|1304
1655829900000|2022-06-21 16:45:00|11233.5|11230.7|11261.4|11258.6|11266.1|11262.6|11233.5|11230.7|1977
1655830200000|2022-06-21 16:50:00|11261|11258.2|11266|11263.2|11279.2|11276.4|11260.5|11256.8|661
1655830500000|2022-06-21 16:55:00|11265.6|11262.8|11266.4|11263.6|11278.9|11276.1|11256.9|11254.1|1832
1655830800000|2022-06-21 17:00:00|11266.8|11264|11283.1|11280.3|11285.1|11282.3|11264.3|11261.5|1067
1655831100000|2022-06-21 17:05:00|11283|11280.2|11267.9|11265.1|11292.1|11288.8|11256.5|11253.6|797
1655831400000|2022-06-21 17:10:00|11268.6|11264.6|11294.7|11291.9|11299.7|11296.9|11265.2|11262|722
1655831700000|2022-06-21 17:15:00|11294.8|11290.8|11288.9|11286.1|11304.3|11301.5|11286.5|11283|448
1655832000000|2022-06-21 17:20:00|11290.8|11288|11276.8|11274|11293.8|11291|11270.9|11268|339
1655832300000|2022-06-21 17:25:00|11277|11274.2|11284.2|11281.4|11293.3|11290.4|11275.3|11272|427
1655832600000|2022-06-21 17:30:00|11284.9|11280.9|11286.2|11283.4|11287.7|11284.9|11273.8|11271|332
1655832900000|2022-06-21 17:35:00|11286.9|11282.9|11273.8|11271|11300.3|11297|11272.2|11269.3|727
1655833200000|2022-06-21 17:40:00|11273.9|11269.9|11254.4|11251.6|11274.3|11271|11250.9|11248.1|1169
1655833500000|2022-06-21 17:45:00|11254.5|11251.7|11222.5|11219.7|11263.4|11260.3|11217.5|11214.7|1708
1655833800000|2022-06-21 17:50:00|11222.1|11219.3|11215.1|11212.3|11235.1|11232.3|11208.3|11205.4|1639
1655834100000|2022-06-21 17:55:00|11216.9|11214.1|11229|11226.2|11234.9|11232.1|11210.3|11207.5|1306
1655834400000|2022-06-21 18:00:00|11226.9|11224.1|11226.4|11223.6|11232.3|11229.5|11188.5|11185.5|1697
1655834700000|2022-06-21 18:05:00|11226.7|11223.9|11269.4|11266.6|11299.8|11296.3|11225.2|11222|3421
1655835000000|2022-06-21 18:10:00|11269.8|11267|11264.3|11261.5|11278.2|11274.3|11258.4|11255.6|1056
1655835300000|2022-06-21 18:15:00|11265.4|11262.6|11240.9|11238.1|11275.8|11273|11231.6|11228.8|2719
1655835600000|2022-06-21 18:20:00|11241.2|11238.4|11263.2|11260.4|11263.8|11261|11229|11226.2|2541
1655835900000|2022-06-21 18:25:00|11263.6|11260.8|11240.6|11237.8|11294.8|11292|11233.4|11229.9|6367
1655836200000|2022-06-21 18:30:00|11241.6|11238.8|11246|11243.2|11251|11248.2|11230.9|11228.1|1207
1655836500000|2022-06-21 18:35:00|11246.6|11243.8|11244|11240|11257.9|11254.6|11231.5|11228.2|686
1655836800000|2022-06-21 18:40:00|11243.6|11239.6|11209.9|11205.9|11245|11242.1|11208.2|11204.7|532
1655837100000|2022-06-21 18:45:00|11208.9|11204.9|11207.4|11204.6|11225.5|11221.9|11204.4|11201.6|475
1655837400000|2022-06-21 18:50:00|11207.5|11203.5|11228.4|11225.6|11235.1|11232.3|11207.4|11203.5|205
1655837700000|2022-06-21 18:55:00|11228.6|11225.8|11219.1|11215.1|11232.9|11230.1|11216.3|11213.1|208
1655838000000|2022-06-21 19:00:00|11221.1|11217.1|11239.3|11236.5|11242.5|11239.1|11220.3|11216.8|90
1655838300000|2022-06-21 19:05:00|11239.4|11235.4|11243.3|11240.5|11246|11242.5|11233.3|11229.8|81
1655838600000|2022-06-21 19:10:00|11242.8|11240|11229.9|11227.1|11250|11246.7|11229.6|11225.7|280
1655838900000|2022-06-21 19:15:00|11230.2|11227.4|11227.1|11223.1|11232.3|11228.8|11221|11218.1|84
1655839200000|2022-06-21 19:20:00|11226.7|11222.7|11221.9|11219.1|11230.2|11226.7|11217.9|11214.7|247
1655839500000|2022-06-21 19:25:00|11222.2|11218.2|11221|11217|11224.1|11220.1|11215.3|11211.9|81
1655839800000|2022-06-21 19:30:00|11220.6|11216.6|11232.6|11228.6|11233.9|11231.1|11212.9|11209.6|456
1655840100000|2022-06-21 19:35:00|11233|11229|11222.5|11219.7|11235.6|11232.1|11221.3|11218.5|203
1655840400000|2022-06-21 19:40:00|11222.8|11220|11236.5|11232.5|11236.9|11234|11222|11219.2|233
1655840700000|2022-06-21 19:45:00|11235.8|11233|11241|11238.2|11249.5|11246.5|11234.8|11231.4|104
1655841000000|2022-06-21 19:50:00|11241.5|11238.7|11243.7|11239.7|11247.7|11244.7|11237.5|11234.3|103
1655841300000|2022-06-21 19:55:00|11244|11241.2|11242.4|11238.4|11252.7|11249.8|11240.6|11236.3|72
1655841600000|2022-06-21 20:00:00|11244.3|11236.3|11257|11253|11261.2|11258.4|11240.9|11236.3|97
1655841900000|2022-06-21 20:05:00|11256.3|11253.5|11268.4|11265.6|11273.4|11270.1|11256.3|11253|109
1655842200000|2022-06-21 20:10:00|11268.5|11265.7|11266.3|11263.5|11275.6|11272.1|11265.4|11262.6|104
1655842500000|2022-06-21 20:15:00|11266.5|11263.7|11278.9|11274.9|11280.3|11276.4|11266.3|11263.5|43
1655842800000|2022-06-21 20:20:00|11278.2|11275.4|11279.8|11277|11285.3|11282.4|11274.9|11271.7|93
1655843100000|2022-06-21 20:25:00|11280|11277.2|11273.2|11269.2|11281.3|11278|11269.8|11265.9|168
1655843400000|2022-06-21 20:30:00|11273.1|11270.3|11274.7|11271.9|11278.2|11275.4|11271.2|11268.4|100
1655843700000|2022-06-21 20:35:00|11275|11271|11275.1|11272.3|11279.7|11276.9|11271.6|11268.2|138
1655844000000|2022-06-21 20:40:00|11273.7|11270.9|11266.7|11263.9|11279|11275.5|11264.3|11261.4|71
1655844300000|2022-06-21 20:45:00|11266.5|11263.7|11266.6|11263.8|11269.7|11266.1|11254.2|11251.3|99
1655844600000|2022-06-21 20:50:00|11266.7|11263.9|11266.6|11263.8|11275.3|11271.8|11265.6|11262.3|38
1655844900000|2022-06-21 20:55:00|11267|11264.2|11258.9|11254.9|11270.2|11265.4|11256.8|11250.8|97
1655845200000|2022-06-21 21:00:00|11259.3|11255.3|11271.5|11263.5|11278.1|11270.1|11256.6|11248.6|16
1655845500000|2022-06-21 21:05:00|11269.6|11261.6|11274.6|11266.6|11279.1|11271.1|11266.1|11258.1|3
1655845800000|2022-06-21 21:10:00|11274.8|11266.8|11275.1|11267.1|11275.6|11267.6|11274.8|11266.8|6
1655846100000|2022-06-21 21:15:00|11275|11267|11276|11268|11276|11268|11268|11260|1
1655847000000|2022-06-21 21:30:00|11275.9|11267.9|11275.9|11267.9|11276.4|11268.4|11272.4|11264.4|1
1655847600000|2022-06-21 21:40:00|11272.4|11264.4|11266.4|11258.4|11274.9|11266.9|11265.6|11257.6|3
1655847900000|2022-06-21 21:45:00|11266.3|11258.3|11266.3|11258.3|11266.3|11258.3|11266.3|11258.3|0
1655848200000|2022-06-21 21:50:00|11265.8|11257.8|11264.8|11256.8|11267.8|11259.8|11247.3|11243.4|46
1655848500000|2022-06-21 21:55:00|11264.7|11256.7|11258.3|11250.3|11276.3|11268.3|11257.6|11249.6|13
1655856000000|2022-06-22 00:00:00|11227.2|11219.2|11190|11187.2|11227.2|11221.8|11186.6|11183.8|195
1655856300000|2022-06-22 00:05:00|11190.7|11186.7|11138.6|11134.6|11198.2|11194.8|11133.2|11128.3|500
1655856600000|2022-06-22 00:10:00|11139|11135|11064.4|11060.4|11139|11135|11056.7|11050.9|491
1655856900000|2022-06-22 00:15:00|11067.9|11059.9|11079.4|11071.4|11093.2|11086|11048.4|11042.6|291
1655857200000|2022-06-22 00:20:00|11080.2|11072.2|11102.4|11094.4|11108.3|11101.9|11075.3|11069.2|154
1655857500000|2022-06-22 00:25:00|11100.1|11096.1|11110.2|11102.2|11120.2|11112.4|11099.8|11093.9|87
1655857800000|2022-06-22 00:30:00|11107.7|11103.7|11113.8|11105.8|11117.8|11112.3|11103.7|11098.8|54
1655858100000|2022-06-22 00:35:00|11114.2|11106.2|11099.4|11095.4|11116.6|11111.7|11098.3|11092.2|22
1655858400000|2022-06-22 00:40:00|11099|11095|11109|11105|11112.3|11106.4|11097.7|11091.3|38
1655858700000|2022-06-22 00:45:00|11107.4|11104.6|11107.2|11103.2|11117.5|11110.8|11101.5|11097.1|18
1655859000000|2022-06-22 00:50:00|11107.6|11103.6|11092.1|11089.3|11109.7|11104.7|11091.1|11087.3|27
1655859300000|2022-06-22 00:55:00|11092.6|11088.6|11100.5|11096.5|11104.4|11098.5|11091.5|11086.7|32
1655859600000|2022-06-22 01:00:00|11104.1|11096.1|11083.3|11079.3|11104.8|11099.6|11073.4|11069|365
1655859900000|2022-06-22 01:05:00|11085.4|11077.4|11118.5|11114.5|11122|11118|11078.8|11073.4|147
1655860200000|2022-06-22 01:10:00|11120.6|11112.6|11069.3|11066.5|11120.6|11114.6|11068.8|11064.5|109
1655860500000|2022-06-22 01:15:00|11071.4|11067.4|11058.7|11055.9|11098.1|11092|11056.4|11052.6|316
1655860800000|2022-06-22 01:20:00|11059.2|11055.2|11062.9|11054.9|11079.5|11073.2|11056.7|11051.9|114
1655861100000|2022-06-22 01:25:00|11063.3|11055.3|11053.2|11049.2|11071.2|11065.1|11047.2|11044.4|311
1655861400000|2022-06-22 01:30:00|11052.4|11049.6|11039.5|11031.5|11067.4|11062.3|11027.8|11023.9|518
1655861700000|2022-06-22 01:35:00|11039.7|11031.7|11000.9|10996.9|11044.9|11039|10999.4|10994.2|549
1655862000000|2022-06-22 01:40:00|11002|10998|10995.6|10992.8|11020.2|11014.1|10994.6|10990.5|272
1655862300000|2022-06-22 01:45:00|10995.2|10992.4|10983.9|10981.1|11018.8|11012.8|10965.6|10961.5|448
1655862600000|2022-06-22 01:50:00|10983.5|10980.7|10981|10977|11005.1|11000.3|10975.8|10970.1|360
1655862900000|2022-06-22 01:55:00|10980.6|10976.6|10970.6|10966.6|10990.1|10984.2|10959.5|10954.7|806
1655863200000|2022-06-22 02:00:00|10971|10967|10958|10950|10991.7|10986|10954.9|10949.4|533
1655863500000|2022-06-22 02:05:00|10956.3|10952.3|10859.2|10851.2|10962.2|10956.5|10847.4|10839.4|2144
1655863800000|2022-06-22 02:10:00|10857.1|10853.1|10863.5|10855.5|10864.1|10857.6|10824.4|10817.2|836
1655864100000|2022-06-22 02:15:00|10861.4|10857.4|10878.3|10875.5|10886.5|10880.7|10850.1|10844.4|298
1655864400000|2022-06-22 02:20:00|10878.7|10875.9|10919.6|10915.6|10924.3|10918.7|10878.3|10873.9|516
1655864700000|2022-06-22 02:25:00|10919.2|10915.2|10904.7|10900.7|10928.3|10923.3|10902.2|10897.8|271
1655865000000|2022-06-22 02:30:00|10904.3|10900.3|10892|10884|10904.3|10900.4|10863.2|10859|371
1655865300000|2022-06-22 02:35:00|10892.4|10884.4|10897.2|10889.2|10908.5|10902.7|10884.3|10878.8|312
1655865600000|2022-06-22 02:40:00|10897.6|10889.6|10814.1|10806.1|10900.4|10893.9|10812|10805.9|871
1655865900000|2022-06-22 02:45:00|10814.9|10806.9|10821.8|10813.8|10840.5|10834.6|10811.3|10806.2|510
1655866200000|2022-06-22 02:50:00|10821.1|10813.1|10833|10825|10846.8|10839.2|10819.9|10813.1|414
1655866500000|2022-06-22 02:55:00|10833.4|10825.4|10849.1|10845.1|10853.9|10849.8|10826.7|10818.7|372
1655866800000|2022-06-22 03:00:00|10851.2|10843.2|10836.1|10833.3|10870.6|10864.9|10836|10832.3|279
1655867100000|2022-06-22 03:05:00|10836.5|10832.5|10849.8|10847|10856.2|10851.4|10835.7|10831.2|176
1655867400000|2022-06-22 03:10:00|10851|10847.5|10868.6|10864.6|10871.2|10866.7|10849.8|10846.5|401
1655867700000|2022-06-22 03:15:00|10869.4|10866.6|10882.4|10878.4|10893.9|10888.7|10868.9|10865.9|184
1655868000000|2022-06-22 03:20:00|10881.7|10877.7|10886.4|10878.4|10889.8|10883.8|10867.4|10862.2|544
1655868300000|2022-06-22 03:25:00|10884.3|10880.3|10866.4|10858.4|10885.4|10880.3|10860|10853.5|268
1655868600000|2022-06-22 03:30:00|10866|10858|10868.4|10865.6|10873.6|10868.6|10864.1|10858|43
1655868900000|2022-06-22 03:35:00|10869.1|10865.1|10863.1|10859.1|10875|10870.1|10861.5|10855|70
1655869200000|2022-06-22 03:40:00|10865.6|10857.6|10860.3|10852.3|10869.4|10866.2|10857|10851.3|148
1655869500000|2022-06-22 03:45:00|10858.2|10854.2|10867.8|10865|10869.4|10865.9|10855.7|10849.7|46
1655869800000|2022-06-22 03:50:00|10867.9|10865.1|10881.5|10877.5|10883.5|10877.7|10867.9|10863.5|168
1655870100000|2022-06-22 03:55:00|10881.1|10877.1|10881.3|10877.3|10883.8|10879|10874.6|10870.2|16
1655870400000|2022-06-22 04:00:00|10883.2|10875.2|10869.6|10866.8|10883.2|10876.8|10868.4|10863.2|107
1655870700000|2022-06-22 04:05:00|10869.2|10866.4|10875.2|10872.4|10876.8|10873|10868.8|10865.2|43
1655871000000|2022-06-22 04:10:00|10874.9|10872.1|10863|10859|10875.6|10872.1|10856.5|10851.5|70
1655871300000|2022-06-22 04:15:00|10861.6|10857.6|10863.6|10859.6|10865.5|10859.6|10855.9|10851.3|12
1655871600000|2022-06-22 04:20:00|10864|10860|10858.5|10854.5|10868.4|10862.6|10858.1|10854.4|4
1655871900000|2022-06-22 04:25:00|10858.1|10855.3|10861.4|10858.6|10862.8|10859.1|10853.8|10850.4|20
1655872200000|2022-06-22 04:30:00|10861.9|10857.9|10881.2|10877.2|10884.4|10879|10858.8|10854.4|90
1655872500000|2022-06-22 04:35:00|10882.7|10874.7|10893.4|10889.4|10899.7|10894.9|10874.7|10870.3|36
1655872800000|2022-06-22 04:40:00|10895.3|10887.3|10886.4|10882.4|10895.4|10891.4|10881.7|10876.6|42
1655873100000|2022-06-22 04:45:00|10885.7|10882.9|10886.1|10882.1|10888.9|10883.8|10879.8|10873.3|2
1655873400000|2022-06-22 04:50:00|10888|10880|10879.7|10875.7|10890.9|10886.5|10877.7|10871.6|31
1655873700000|2022-06-22 04:55:00|10881.8|10873.8|10896.1|10892.1|10906|10899.9|10879.9|10873.8|90
1655874000000|2022-06-22 05:00:00|10895.7|10891.7|10903.2|10895.2|10903.2|10897.8|10883.2|10878.2|41
1655874300000|2022-06-22 05:05:00|10901|10897|10894.4|10886.4|10901|10897.1|10883.6|10878.1|49
1655874600000|2022-06-22 05:10:00|10894.7|10886.7|10892.5|10889.7|10905.3|10899.7|10892.5|10886.7|53
1655874900000|2022-06-22 05:15:00|10893.2|10889.2|10914.5|10911.7|10915.7|10911.7|10889.8|10884.3|78
1655875200000|2022-06-22 05:20:00|10914.1|10911.3|10907.9|10903.9|10916.6|10911.3|10899.8|10893.4|59
1655875500000|2022-06-22 05:25:00|10907.5|10903.5|10903|10899|10910|10904.1|10890.4|10887.5|61
1655875800000|2022-06-22 05:30:00|10901.9|10897.9|10890.9|10888.1|10902.3|10898.6|10872.6|10866.6|235
1655876100000|2022-06-22 05:35:00|10891|10888.2|10884.4|10880.4|10891.1|10888.2|10872|10868.8|90
1655876400000|2022-06-22 05:40:00|10884.8|10880.8|10858.5|10850.5|10884.8|10880.8|10850|10843.9|189
1655876700000|2022-06-22 05:45:00|10857|10853|10857.9|10849.9|10861.5|10856.5|10847.2|10842.1|147
1655877000000|2022-06-22 05:50:00|10858.6|10850.6|10847.1|10843.1|10861.4|10857.8|10841.6|10838.1|567
1655877300000|2022-06-22 05:55:00|10846.4|10843.6|10836.6|10833.8|10856.3|10850.8|10834.5|10830.2|272
1655877600000|2022-06-22 06:00:00|10836.2|10833.4|10842.9|10840.1|10853.7|10848.8|10817.7|10812.9|1425
1655877900000|2022-06-22 06:05:00|10841.7|10838.9|10844.3|10841.5|10861.5|10856.6|10836|10830.8|373
1655878200000|2022-06-22 06:10:00|10843.9|10841.1|10801.7|10797.7|10844.9|10841.1|10791.7|10786.5|1200
1655878500000|2022-06-22 06:15:00|10801|10797|10811.9|10807.9|10818.8|10814|10799.5|10794.1|391
1655878800000|2022-06-22 06:20:00|10812.1|10808.1|10804.1|10801.3|10823.5|10819.3|10802.8|10798.3|477
1655879100000|2022-06-22 06:25:00|10803.7|10800.9|10811.1|10807.1|10814.9|10811.6|10801.1|10797.9|333
1655879400000|2022-06-22 06:30:00|10809.1|10805.1|10803.5|10799.5|10814.2|10809.6|10801.2|10796.6|339
1655879700000|2022-06-22 06:35:00|10803.1|10799.1|10794.3|10791.5|10806.3|10803.4|10771.9|10769.1|1541
1655880000000|2022-06-22 06:40:00|10794.6|10791.8|10761.1|10758.3|10799.7|10796.4|10760.3|10757.5|1226
1655880300000|2022-06-22 06:45:00|10761.9|10759.1|10718.9|10716.1|10762|10759.2|10709.3|10704.3|1746
1655880600000|2022-06-22 06:50:00|10719.3|10715.3|10723.2|10720.4|10727.5|10724.3|10706.1|10702.9|905
1655880900000|2022-06-22 06:55:00|10723.7|10719.7|10725.3|10721.3|10737.8|10734.9|10715|10711.2|647
1655881200000|2022-06-22 07:00:00|10725.1|10721.1|10714.9|10712.1|10730.7|10727.4|10706.4|10703.2|1187
1655881500000|2022-06-22 07:05:00|10715.4|10711.4|10680.2|10677.4|10715.4|10711.5|10655.6|10652.8|2083
1655881800000|2022-06-22 07:10:00|10680|10677.2|10674.3|10671.5|10682.4|10679.6|10651.2|10645.2|1504
1655882100000|2022-06-22 07:15:00|10675.4|10672.6|10681.6|10678.8|10696.1|10693.2|10652.4|10649.5|822
1655882400000|2022-06-22 07:20:00|10681.2|10678.4|10711.5|10708.7|10721.5|10718.1|10677.7|10674.9|1337
1655882700000|2022-06-22 07:25:00|10711.1|10708.3|10727.8|10725|10735.2|10730.5|10706.3|10703.5|1077
1655883000000|2022-06-22 07:30:00|10727.9|10725.1|10732.3|10729.5|10741.1|10737.5|10695.1|10690.7|740
1655883300000|2022-06-22 07:35:00|10731.3|10728.5|10733.3|10730.5|10756.8|10753.3|10723.7|10720.7|766
1655883600000|2022-06-22 07:40:00|10733.8|10729.8|10697.8|10693.8|10736.3|10732.4|10694.7|10691.1|845
1655883900000|2022-06-22 07:45:00|10697|10694.2|10734.3|10731.5|10738.8|10735.5|10694.8|10692|538
1655884200000|2022-06-22 07:50:00|10735.8|10731.8|10762.6|10759.8|10769.7|10765.9|10727.5|10724.4|871
1655884500000|2022-06-22 07:55:00|10762.2|10759.4|10756.1|10752.1|10783.1|10779.6|10750.4|10746.8|1227
1655884800000|2022-06-22 08:00:00|10756.3|10752.3|10729.3|10726.5|10761.1|10755.8|10721.3|10716.3|875
1655885100000|2022-06-22 08:05:00|10728.5|10725.7|10746.5|10743.7|10749.2|10746.1|10722|10718.9|1000
1655885400000|2022-06-22 08:10:00|10747.2|10744.4|10768.9|10766.1|10776.7|10773.7|10746.2|10743|765
1655885700000|2022-06-22 08:15:00|10767.3|10764.5|10796.2|10792.2|10800.2|10796.7|10749.3|10746.5|1170
1655886000000|2022-06-22 08:20:00|10796.1|10793.3|10790.2|10787.4|10801.6|10795.7|10777.5|10774|770
1655886300000|2022-06-22 08:25:00|10789.9|10787.1|10788.7|10785.9|10806.4|10803.3|10777.4|10774|4153
1655886600000|2022-06-22 08:30:00|10787.9|10785.1|10800.5|10797.7|10811|10807.9|10775.7|10770.3|3712
1655886900000|2022-06-22 08:35:00|10800.8|10798|10819.1|10816.3|10819.1|10816.3|10794.1|10791.3|992
1655887200000|2022-06-22 08:40:00|10820.3|10817.5|10825.3|10822.5|10832.4|10829.1|10810.1|10806.8|803
1655887500000|2022-06-22 08:45:00|10825.8|10821.8|10818.4|10815.6|10833.7|10830.9|10805.2|10802.3|683
1655887800000|2022-06-22 08:50:00|10819.1|10815.1|10802.2|10799.4|10819.1|10815.6|10791.9|10788.7|629
1655888100000|2022-06-22 08:55:00|10803.2|10800.4|10777.1|10774.3|10803.4|10800.5|10766.9|10763.4|1285
1655888400000|2022-06-22 09:00:00|10777.3|10774.5|10777.7|10774.9|10794.3|10791.4|10771.7|10768.6|1386
1655888700000|2022-06-22 09:05:00|10777.1|10774.3|10775.7|10772.9|10780.8|10778|10756.4|10753.2|989
1655889000000|2022-06-22 09:10:00|10775.8|10773|10783.9|10781.1|10788.2|10785.4|10775.7|10772.9|962
1655889300000|2022-06-22 09:15:00|10784.3|10781.5|10778.1|10775.3|10787|10783.7|10774.2|10771.4|989
1655889600000|2022-06-22 09:20:00|10778.3|10775.5|10772.8|10770|10784.8|10782|10758.2|10755.4|823
1655889900000|2022-06-22 09:25:00|10772.4|10769.6|10769.9|10765.9|10794.1|10790.8|10767.2|10764.4|946
1655890200000|2022-06-22 09:30:00|10769.5|10765.5|10753|10750.2|10772.1|10769.3|10747.8|10744.5|911
1655890500000|2022-06-22 09:35:00|10752.9|10750.1|10730.7|10727.9|10752.9|10750.1|10719.1|10715.8|1310
1655890800000|2022-06-22 09:40:00|10730.3|10727.5|10767.8|10765|10772.1|10769.2|10729.7|10726.6|786
1655891100000|2022-06-22 09:45:00|10767|10764.2|10747.1|10743.1|10768.6|10765.8|10744.4|10739|562
1655891400000|2022-06-22 09:50:00|10746.6|10743.8|10765.4|10762.6|10774.5|10771.7|10744|10740.1|315
1655891700000|2022-06-22 09:55:00|10763.8|10761|10755.2|10752.4|10776.3|10772.4|10753.2|10748.4|750
1655892000000|2022-06-22 10:00:00|10755.9|10751.9|10735.9|10733.1|10755.9|10752.4|10718.9|10714.1|666
1655892300000|2022-06-22 10:05:00|10736.6|10732.6|10759.3|10756.5|10765.3|10759.5|10731.9|10729|470
1655892600000|2022-06-22 10:10:00|10759.7|10756.9|10736.5|10733.7|10764.9|10761|10735.3|10732|466
1655892900000|2022-06-22 10:15:00|10737.6|10733.6|10718.2|10715.4|10742.5|10739.7|10717.2|10712.8|846
1655893200000|2022-06-22 10:20:00|10718.1|10715.3|10750.6|10747.8|10751.4|10748.6|10717.7|10714.9|796
1655893500000|2022-06-22 10:25:00|10749.8|10747|10751.4|10748.6|10755|10750.1|10740.9|10737.5|251
1655893800000|2022-06-22 10:30:00|10751.7|10748.9|10774.5|10771.7|10775|10771.7|10751.7|10748.9|899
1655894100000|2022-06-22 10:35:00|10775|10772.2|10782.5|10779.7|10791|10787.7|10774|10770|642
1655894400000|2022-06-22 10:40:00|10784.3|10781.5|10792.1|10789.3|10801|10797.7|10778.9|10776.1|658
1655894700000|2022-06-22 10:45:00|10792.9|10790.1|10802.2|10799.4|10805|10802.2|10788.4|10785.6|564
1655895000000|2022-06-22 10:50:00|10802|10799.2|10795.8|10793|10814|10809.4|10794.3|10791.1|461
1655895300000|2022-06-22 10:55:00|10795.4|10792.6|10789.9|10787.1|10799.9|10796.6|10787.9|10785.1|351
1655895600000|2022-06-22 11:00:00|10789.2|10786.4|10769.5|10766.7|10792.2|10789.4|10769|10766.2|364
1655895900000|2022-06-22 11:05:00|10769.3|10766.5|10797.9|10795.1|10797.9|10795.1|10755.6|10752.6|534
1655896200000|2022-06-22 11:10:00|10797|10794.2|10779|10776.2|10808.1|10804.3|10776.6|10772.8|315
1655896500000|2022-06-22 11:15:00|10778.4|10775.6|10805.8|10803|10807.2|10803.2|10774|10769.6|291
1655896800000|2022-06-22 11:20:00|10805|10802.2|10811.6|10808.8|10819|10816.2|10791.2|10787.9|710
1655897100000|2022-06-22 11:25:00|10811.4|10808.6|10820.2|10816.2|10822.7|10819.4|10808.4|10805.6|505
1655897400000|2022-06-22 11:30:00|10819.8|10815.8|10801.8|10797.8|10822.6|10819.3|10791.1|10787.6|549
1655897700000|2022-06-22 11:35:00|10802.2|10798.2|10789|10786.2|10822.6|10819.7|10789|10786.2|414
1655898000000|2022-06-22 11:40:00|10788.8|10786|10775.6|10772.8|10801.1|10796.9|10775.6|10772.3|400
1655898300000|2022-06-22 11:45:00|10776.1|10773.3|10766.6|10763.8|10783.6|10778.3|10758.6|10755.3|224
1655898600000|2022-06-22 11:50:00|10766.2|10763.4|10752.5|10749.7|10773|10769.4|10752.5|10749.7|289
1655898900000|2022-06-22 11:55:00|10753.2|10749.2|10717.8|10713.8|10755|10752.2|10714.7|10711.6|733
1655899200000|2022-06-22 12:00:00|10717.1|10714.3|10729|10725|10735.1|10730.1|10693.1|10690.3|1197
1655899500000|2022-06-22 12:05:00|10728.3|10725.5|10717.7|10714.9|10735|10731.7|10702.3|10699.4|990
1655899800000|2022-06-22 12:10:00|10717.8|10713.8|10728.2|10725.4|10741.1|10737.6|10713|10709.4|504
1655900100000|2022-06-22 12:15:00|10728.7|10724.7|10720.3|10717.5|10759.4|10755.6|10712.3|10709.5|1103
1655900400000|2022-06-22 12:20:00|10719.5|10716.7|10695.7|10691.7|10731.2|10727.9|10694.4|10691.2|838
1655900700000|2022-06-22 12:25:00|10695.2|10691.2|10677.7|10673.7|10703.2|10699.7|10677.2|10672.8|914
1655901000000|2022-06-22 12:30:00|10677.2|10674.4|10667.5|10664.7|10684.5|10681.7|10666.3|10663.5|1263
1655901300000|2022-06-22 12:35:00|10667.1|10664.3|10659.4|10656.6|10672.1|10669.3|10657.7|10654.9|1693
1655901600000|2022-06-22 12:40:00|10659|10656.2|10665|10662.2|10669.7|10665.1|10622.3|10618.8|2714
1655901900000|2022-06-22 12:45:00|10665.5|10662.7|10631.2|10628.4|10675.6|10672.8|10630.1|10626.8|1536
1655902200000|2022-06-22 12:50:00|10631.1|10628.3|10609.4|10606.6|10631.6|10628.3|10570|10566.9|4834
1655902500000|2022-06-22 12:55:00|10610.2|10607.4|10601.4|10598.6|10610.8|10608|10590.6|10587|1063
1655902800000|2022-06-22 13:00:00|10601.7|10597.7|10566.9|10564.1|10604.1|10601.1|10548.9|10543.9|4577
1655903100000|2022-06-22 13:05:00|10567.4|10563.4|10550.1|10547.3|10575.7|10572.9|10528.7|10525.9|3084
1655903400000|2022-06-22 13:10:00|10550.2|10546.2|10533.4|10530.6|10552|10548.5|10493.1|10490.3|4750
1655903700000|2022-06-22 13:15:00|10533.2|10530.4|10545.6|10542.8|10571.2|10566.2|10532.4|10528|1958
1655904000000|2022-06-22 13:20:00|10546.3|10542.3|10565.8|10563|10578.4|10575|10545.6|10542.3|1571
1655904300000|2022-06-22 13:25:00|10565.4|10562.6|10558.2|10554.2|10573|10570.2|10536.5|10531.3|1231
1655904600000|2022-06-22 13:30:00|10558.4|10554.4|10585.8|10581.8|10597.7|10593.4|10510.2|10507.4|2608
1655904900000|2022-06-22 13:35:00|10584.8|10582|10559.4|10556.6|10589.1|10586.3|10536.5|10533.7|2004
1655905200000|2022-06-22 13:40:00|10560.1|10556.1|10622.3|10618.3|10631.8|10629|10552.4|10549.1|2046
1655905500000|2022-06-22 13:45:00|10621.2|10618.4|10593.2|10590.4|10643.1|10639.3|10586.4|10583.5|2439
1655905800000|2022-06-22 13:50:00|10592.4|10589.6|10618.4|10615.6|10634.9|10631.6|10568.2|10564.7|2153
1655906100000|2022-06-22 13:55:00|10618.6|10615.8|10621.3|10618.5|10644.9|10642.1|10593.7|10590.4|1251
1655906400000|2022-06-22 14:00:00|10621.7|10618.9|10586.5|10583.7|10628.7|10625.9|10561.6|10558.2|1324
1655906700000|2022-06-22 14:05:00|10586.9|10584.1|10589.3|10586.5|10614.9|10610.5|10568.1|10564.1|2172
1655907000000|2022-06-22 14:10:00|10590.3|10587.5|10644.8|10642|10663.5|10660|10583.7|10577.9|2191
1655907300000|2022-06-22 14:15:00|10644.7|10641.9|10623|10620.2|10659.8|10656.5|10622.6|10619.8|2046
1655907600000|2022-06-22 14:20:00|10623.2|10620.4|10674.3|10671.5|10677.4|10674.2|10623.2|10620.4|1788
1655907900000|2022-06-22 14:25:00|10674|10671.2|10706|10703.2|10714.9|10712.1|10661.3|10658.5|1685
1655908200000|2022-06-22 14:30:00|10706.6|10703.8|10749.9|10747.1|10776.4|10773.6|10674.9|10671.2|3362
1655908500000|2022-06-22 14:35:00|10749.8|10747|10753.5|10750.7|10780.7|10777.9|10732.1|10728.4|1710
1655908800000|2022-06-22 14:40:00|10753.4|10750.6|10752.2|10749.4|10755.5|10752.7|10723.2|10719.3|2000
1655909100000|2022-06-22 14:45:00|10751.7|10748.9|10727.8|10725|10768.9|10766|10725.2|10722.3|1421
1655909400000|2022-06-22 14:50:00|10727.2|10724.4|10768.1|10765.3|10779.3|10776.1|10719.7|10716.9|1268
1655909700000|2022-06-22 14:55:00|10767.3|10764.5|10777.1|10774.3|10794|10790.8|10749.9|10746.4|1236
1655910000000|2022-06-22 15:00:00|10776.3|10773.5|10755.2|10751.2|10784.1|10781.3|10714.3|10711.4|1832
1655910300000|2022-06-22 15:05:00|10754.5|10751.7|10786.7|10783.9|10793.6|10790.3|10737.1|10734.3|1923
1655910600000|2022-06-22 15:10:00|10787.6|10784.8|10787.4|10784.6|10798.2|10795.4|10770.8|10767.3|1210
1655910900000|2022-06-22 15:15:00|10787.2|10784.4|10797.5|10794.7|10811.6|10808.3|10776.8|10771.4|2285
1655911200000|2022-06-22 15:20:00|10798.1|10795.3|10817.9|10815.1|10817.9|10815.1|10774.6|10769.2|2495
1655911500000|2022-06-22 15:25:00|10817.5|10814.7|10857.8|10855|10871.3|10868.5|10817.4|10814|9679
1655911800000|2022-06-22 15:30:00|10857.4|10854.6|10866.7|10863.9|10892.3|10889.5|10855.5|10852.7|5669
1655912100000|2022-06-22 15:35:00|10866.4|10863.6|10901.6|10898.8|10911.8|10909|10865.4|10862.6|2173
1655912400000|2022-06-22 15:40:00|10902|10899.2|10887.6|10884.8|10905|10901.8|10883|10880.2|2777
1655912700000|2022-06-22 15:45:00|10886.5|10883.7|10898.2|10895.4|10904.6|10901.8|10883.2|10880.1|1877
1655913000000|2022-06-22 15:50:00|10897.7|10894.9|10871.8|10869|10904.3|10901.5|10866.2|10863.4|949
1655913300000|2022-06-22 15:55:00|10872.5|10868.5|10887.1|10884.3|10896|10892.1|10867.7|10864.9|1127
1655913600000|2022-06-22 16:00:00|10887.5|10884.7|10927.1|10924.3|10941.2|10938.4|10887.5|10884.7|3466
1655913900000|2022-06-22 16:05:00|10926.1|10923.3|10926.7|10923.9|10934|10930.8|10913.9|10911|1392
1655914200000|2022-06-22 16:10:00|10927.8|10923.8|10913.4|10910.6|10948.4|10945.2|10908.6|10905.1|1759
1655914500000|2022-06-22 16:15:00|10912.6|10909.8|10898.4|10895.6|10924.7|10921.2|10896.6|10890.6|1774
1655914800000|2022-06-22 16:20:00|10898.9|10894.9|10899.9|10897.1|10921.8|10918.5|10886.5|10883.7|1254
1655915100000|2022-06-22 16:25:00|10900.3|10897.5|10912.7|10909.9|10922.9|10920.1|10898.4|10895.6|880
1655915400000|2022-06-22 16:30:00|10913.2|10909.2|10897.7|10894.9|10913.2|10909.9|10881|10878.2|2226
1655915700000|2022-06-22 16:35:00|10898.3|10895.5|10902.7|10899.9|10914.8|10911.5|10894.1|10890.8|540
1655916000000|2022-06-22 16:40:00|10902.8|10898.8|10937|10934.2|10937.7|10934.5|10902.1|10898.8|1155
1655916300000|2022-06-22 16:45:00|10936.2|10933.4|10953.8|10951|10955.2|10952.4|10920.2|10916.7|916
1655916600000|2022-06-22 16:50:00|10954.6|10951.8|10910.9|10908.1|10954.8|10952|10909.5|10906|804
1655916900000|2022-06-22 16:55:00|10910.5|10907.7|10937.1|10934.3|10950.7|10947.9|10903.3|10900|394
1655917200000|2022-06-22 17:00:00|10937.8|10933.8|10870.4|10867.6|10937.8|10934.3|10864.6|10861.7|1616
1655917500000|2022-06-22 17:05:00|10870.7|10866.7|10861|10858.2|10878.6|10875.8|10859.5|10855.4|1069
1655917800000|2022-06-22 17:10:00|10861.5|10858.7|10847.5|10844.7|10863.6|10860.8|10835.9|10832.6|1885
1655918100000|2022-06-22 17:15:00|10847.1|10844.3|10836.7|10833.9|10858.8|10856|10830.6|10827.8|1023
1655918400000|2022-06-22 17:20:00|10837.1|10834.3|10880.3|10877.5|10888.1|10884.9|10837.1|10834.3|1484
1655918700000|2022-06-22 17:25:00|10879.9|10877.1|10882.5|10879.7|10894.5|10891.7|10872.7|10869.9|541
1655919000000|2022-06-22 17:30:00|10882.9|10880.1|10902.2|10899.4|10913|10910.1|10877.5|10874|820
1655919300000|2022-06-22 17:35:00|10902.1|10899.3|10910|10907.2|10912.9|10910.1|10895.2|10891.8|464
1655919600000|2022-06-22 17:40:00|10909.9|10907.1|10925.8|10923|10925.8|10923|10896.6|10893.8|640
1655919900000|2022-06-22 17:45:00|10925|10922.2|10978|10975.2|10981.5|10978.6|10920.8|10917.9|1333
1655920200000|2022-06-22 17:50:00|10977.7|10974.9|10987.6|10983.6|11012.3|11009.5|10975.3|10969.9|2022
1655920500000|2022-06-22 17:55:00|10986.9|10984.1|11002.5|10999.7|11004.9|11002.1|10984.5|10981.6|1168
1655920800000|2022-06-22 18:00:00|11001.7|10998.9|10994.9|10992.1|11001.7|10998.9|10977.7|10974.4|1388
1655921100000|2022-06-22 18:05:00|10994.5|10991.7|11012.5|11009.7|11014.9|11011.6|10990.9|10988|2443
1655921400000|2022-06-22 18:10:00|11012.1|11009.3|10995.8|10993|11019.4|11016.6|10990.1|10987.3|1153
1655921700000|2022-06-22 18:15:00|10996.5|10993.7|11021.6|11017.6|11028.2|11025.4|10995.2|10992.4|1850
1655922000000|2022-06-22 18:20:00|11021.5|11017.5|10969|10966.2|11027.1|11023.6|10944|10941.1|2177
1655922300000|2022-06-22 18:25:00|10969.6|10966.8|10919.5|10916.7|10991.5|10988.6|10917.4|10914.6|3891
1655922600000|2022-06-22 18:30:00|10920|10916|10922.7|10919.9|10942.4|10939.1|10914.7|10910.7|1295
1655922900000|2022-06-22 18:35:00|10922.3|10919.5|10900.5|10897.7|10923.3|10920.5|10873.9|10870.4|738
1655923200000|2022-06-22 18:40:00|10900.6|10896.6|10888.1|10884.1|10901.5|10897.2|10853.8|10850.4|591
1655923500000|2022-06-22 18:45:00|10885.5|10882.7|10889.9|10885.9|10898.6|10894.2|10880.7|10876.2|265
1655923800000|2022-06-22 18:50:00|10891.1|10887.1|10894.1|10890.1|10896|10893.2|10881|10878.2|203
1655924100000|2022-06-22 18:55:00|10893.4|10890.6|10918.3|10915.5|10923|10919.7|10892.4|10888.8|242
1655924400000|2022-06-22 19:00:00|10917.9|10915.1|10897|10893|10919.4|10915.9|10894.9|10890.1|99
1655924700000|2022-06-22 19:05:00|10897.2|10893.2|10881.7|10878.9|10902.4|10898.7|10879.9|10876.6|100
1655925000000|2022-06-22 19:10:00|10882.5|10879.7|10887.9|10883.9|10899.9|10896.4|10880.4|10877.6|115
1655925300000|2022-06-22 19:15:00|10887.8|10885|10884.3|10880.3|10893.2|10890.4|10878.2|10874.7|71
1655925600000|2022-06-22 19:20:00|10883.9|10879.9|10886.8|10882.8|10892.9|10889.4|10883.2|10879.7|51
1655925900000|2022-06-22 19:25:00|10888.7|10880.7|10903.7|10900.9|10904|10900.9|10874.1|10871.3|238
1655926200000|2022-06-22 19:30:00|10903.3|10900.5|10879.6|10875.6|10904.2|10900.9|10878.1|10873.9|162
1655926500000|2022-06-22 19:35:00|10879|10876.2|10863|10860.2|10883.6|10880.1|10859.7|10855.9|117
1655926800000|2022-06-22 19:40:00|10863.4|10860.6|10868.5|10864.5|10874.5|10870.6|10853.2|10849.9|207
1655927100000|2022-06-22 19:45:00|10867.9|10863.9|10856.1|10852.1|10869.5|10866|10854|10848.4|188
1655927400000|2022-06-22 19:50:00|10858.2|10850.2|10843.9|10841.1|10859.9|10855.7|10842.9|10839|151
1655927700000|2022-06-22 19:55:00|10844.4|10840.4|10836.8|10832.8|10848.5|10844.1|10831.3|10828.5|89
1655928000000|2022-06-22 20:00:00|10835.8|10831.8|10831|10828.2|10845|10841.1|10823.6|10820.8|113
1655928300000|2022-06-22 20:05:00|10832|10829.2|10832.2|10829.4|10840.4|10835.4|10826.1|10822.7|100
1655928600000|2022-06-22 20:10:00|10832.3|10828.3|10836.2|10833.4|10839.4|10834.4|10829.6|10826.2|116
1655928900000|2022-06-22 20:15:00|10835.3|10831.3|10843|10839|10845.3|10842.5|10834.2|10831.2|110
1655929200000|2022-06-22 20:20:00|10843.4|10839.4|10831.5|10828.7|10843.4|10839.4|10828.9|10825.4|316
1655929500000|2022-06-22 20:25:00|10832|10828|10826.2|10818.2|10842.2|10838.7|10819.8|10812.1|91
1655929800000|2022-06-22 20:30:00|10826.6|10818.6|10754.4|10746.4|10837|10829|10749.2|10741.2|737
1655930100000|2022-06-22 20:35:00|10754|10746|10757.8|10749.8|10771.5|10765.3|10737.8|10733.4|252
1655930400000|2022-06-22 20:40:00|10758.6|10750.6|10725.6|10717.6|10759.8|10751.8|10725.5|10717.6|121
1655930700000|2022-06-22 20:45:00|10723.5|10719.5|10723|10715|10754|10747.1|10720|10712.5|160
1655931000000|2022-06-22 20:50:00|10726|10718|10743.5|10735.5|10748|10741.4|10722.3|10714.9|80
1655931300000|2022-06-22 20:55:00|10743.6|10735.6|10741.5|10733.5|10760.5|10752.5|10740.5|10732.5|58
1655931600000|2022-06-22 21:00:00|10736|10728|10763.4|10755.4|10764.3|10759.6|10736|10728|9
1655931900000|2022-06-22 21:05:00|10762.4|10759.6|10763.7|10760.9|10763.9|10760.9|10761.8|10755.9|5
1655932200000|2022-06-22 21:10:00|10763.8|10761|10763.7|10760.9|10763.9|10761|10762.7|10759.9|13
1655932500000|2022-06-22 21:15:00|10763.6|10760.8|10769.8|10761.8|10769.8|10763.8|10763.2|10757.3|27
1655933100000|2022-06-22 21:25:00|10769.7|10761.7|10769.7|10761.7|10769.7|10761.7|10769.7|10761.7|0
1655933400000|2022-06-22 21:30:00|10770.2|10762.2|10768.6|10760.6|10770.2|10762.2|10765.1|10759.2|20
1655933700000|2022-06-22 21:35:00|10769.2|10761.2|10762.7|10754.7|10769.2|10761.2|10759|10754.7|45
1655934000000|2022-06-22 21:40:00|10768|10760|10766|10758|10768|10760|10762.5|10754.5|4
1655934300000|2022-06-22 21:45:00|10765.5|10757.5|10765.6|10757.6|10766.1|10758.1|10765|10757|8
1655934600000|2022-06-22 21:50:00|10765.2|10757.2|10767|10759|10768.4|10765.6|10765.1|10757.1|268
1655934900000|2022-06-22 21:55:00|10767.1|10759.1|10769.1|10761.1|10769.1|10761.1|10761.4|10756.7|8
1655942400000|2022-06-23 00:00:00|10708.7|10700.7|10728.2|10724.2|10740.8|10735.8|10705.5|10698.2|180
1655942700000|2022-06-23 00:05:00|10727.8|10723.8|10718|10714|10733.3|10726.2|10704.6|10698.6|71
1655943000000|2022-06-23 00:10:00|10719.7|10711.7|10702.2|10698.2|10719.7|10711.7|10694.6|10688.9|49
1655943300000|2022-06-23 00:15:00|10702.6|10698.6|10705.9|10701.9|10722.1|10716.3|10700.6|10694.7|57
1655943600000|2022-06-23 00:20:00|10706.1|10702.1|10730.7|10726.7|10734.2|10729|10706.1|10702.1|191
1655943900000|2022-06-23 00:25:00|10730|10727.2|10712.5|10708.5|10739.4|10734.5|10710.6|10705.8|104
1655944200000|2022-06-23 00:30:00|10711.4|10708.6|10709.8|10705.8|10714.9|10709.4|10693.4|10689|179
1655944500000|2022-06-23 00:35:00|10709|10705|10709.6|10705.6|10722.3|10716.4|10706.3|10701.9|49
1655944800000|2022-06-23 00:40:00|10709.4|10705.4|10721.6|10717.6|10728.9|10722.4|10705.4|10699.5|12
1655945100000|2022-06-23 00:45:00|10721.2|10717.2|10733.3|10729.3|10737.2|10729.9|10716.6|10710.5|42
1655945400000|2022-06-23 00:50:00|10732.9|10728.9|10781.9|10777.9|10791|10787.2|10731.5|10727.5|256
1655945700000|2022-06-23 00:55:00|10782.3|10778.3|10779|10771|10801.3|10794.7|10775.9|10769.6|86
1655946000000|2022-06-23 01:00:00|10779.5|10771.5|10789.8|10785.8|10810.8|10805.6|10767.5|10760.9|376
1655946300000|2022-06-23 01:05:00|10789.4|10785.4|10797|10789|10799.7|10794|10776|10770.1|207
1655946600000|2022-06-23 01:10:00|10797.2|10789.2|10795.8|10791.8|10814.9|10810.2|10792.8|10784.9|261
1655946900000|2022-06-23 01:15:00|10795.4|10791.4|10752.7|10748.7|10802.8|10797.1|10751.5|10745.4|143
1655947200000|2022-06-23 01:20:00|10751.6|10748.8|10748.5|10744.5|10760|10754.3|10738.1|10730.7|77
1655947500000|2022-06-23 01:25:00|10751|10743|10710.6|10702.6|10754.6|10749.2|10695.9|10689.6|115
1655947800000|2022-06-23 01:30:00|10710.9|10702.9|10707.8|10703.8|10723.9|10718|10700.5|10692.5|41
1655948100000|2022-06-23 01:35:00|10708.8|10704.8|10687|10683|10715.3|10709.4|10679.3|10674.5|105
1655948400000|2022-06-23 01:40:00|10686.4|10682.4|10680.1|10677.3|10702.9|10696.5|10679|10674.9|84
1655948700000|2022-06-23 01:45:00|10680.5|10677.7|10656.2|10653.4|10688.6|10683.8|10647.5|10639.8|304
1655949000000|2022-06-23 01:50:00|10656.3|10652.3|10662.9|10658.9|10674.2|10668.3|10649.4|10643.8|57
1655949300000|2022-06-23 01:55:00|10664.4|10656.4|10621.3|10613.3|10669.8|10663.8|10617.1|10612.7|236
1655949600000|2022-06-23 02:00:00|10621.9|10613.9|10622.9|10620.1|10647|10642.7|10601.6|10595.7|210
1655949900000|2022-06-23 02:05:00|10622.3|10619.5|10615|10611|10634.4|10628.8|10611|10604.5|92
1655950200000|2022-06-23 02:10:00|10614.6|10610.6|10579.5|10571.5|10630|10622.4|10577.5|10570.3|141
1655950500000|2022-06-23 02:15:00|10579.1|10571.1|10595|10587|10595|10589.5|10565.5|10557.9|195
1655950800000|2022-06-23 02:20:00|10592.9|10588.9|10570.1|10566.1|10594.9|10590.5|10570|10563.6|130
1655951100000|2022-06-23 02:25:00|10572.6|10564.6|10585.2|10581.2|10591.3|10585.2|10568.9|10563|116
1655951400000|2022-06-23 02:30:00|10584.8|10580.8|10626.6|10622.6|10629.1|10623.3|10567.2|10561.1|318
1655951700000|2022-06-23 02:35:00|10626.2|10622.2|10643.2|10640.4|10651.9|10647|10621.6|10616.9|316
1655952000000|2022-06-23 02:40:00|10644|10641.2|10638.6|10630.6|10654.4|10648.3|10622.4|10617|91
1655952300000|2022-06-23 02:45:00|10639|10631|10691.7|10687.7|10694.6|10688.5|10639|10631|200
1655952600000|2022-06-23 02:50:00|10692.1|10688.1|10677.6|10673.6|10696.4|10690.5|10674.6|10670.7|122
1655952900000|2022-06-23 02:55:00|10679.1|10676.3|10667.6|10663.6|10680.5|10676.7|10665.6|10661.3|170
1655953200000|2022-06-23 03:00:00|10667.2|10663.2|10649.1|10646.3|10669.5|10663.8|10646.6|10642.7|294
1655953500000|2022-06-23 03:05:00|10649.5|10646.7|10632.1|10628.1|10649.5|10646.7|10620.8|10616|277
1655953800000|2022-06-23 03:10:00|10631.4|10628.6|10641.8|10639|10648|10643|10628.3|10622.8|91
1655954100000|2022-06-23 03:15:00|10641.4|10638.6|10662.5|10658.5|10664.4|10659|10637.7|10631.5|98
1655954400000|2022-06-23 03:20:00|10661.8|10659|10695.4|10691.4|10703.9|10698.6|10661.4|10657.4|185
1655954700000|2022-06-23 03:25:00|10695.8|10691.8|10698.5|10694.5|10704.7|10698.8|10675.8|10669.9|92
1655955000000|2022-06-23 03:30:00|10698|10694|10685.2|10677.2|10700.9|10694|10677.2|10670.9|48
1655955300000|2022-06-23 03:35:00|10685.7|10677.7|10676|10668|10690|10683.5|10676|10668|5
1655955600000|2022-06-23 03:40:00|10673.7|10670.9|10668.9|10664.9|10680.8|10674.9|10668.5|10662|20
1655955900000|2022-06-23 03:45:00|10668.5|10664.5|10670.7|10667.9|10676.8|10671.4|10666.5|10661|32
1655956200000|2022-06-23 03:50:00|10670.6|10667.8|10684.5|10676.5|10685.1|10679|10670.6|10666.1|6
1655956500000|2022-06-23 03:55:00|10684.1|10676.1|10674.7|10666.7|10689.3|10683.6|10671.2|10665.3|37
1655956800000|2022-06-23 04:00:00|10672.2|10668.2|10675.7|10671.7|10680.8|10675|10669.3|10665.3|19
1655957100000|2022-06-23 04:05:00|10677.8|10669.8|10660.6|10652.6|10679.3|10673.7|10651.8|10646|103
1655957400000|2022-06-23 04:10:00|10659.4|10651.4|10649.3|10641.3|10659.4|10655|10641.3|10634.9|44
1655957700000|2022-06-23 04:15:00|10648.9|10640.9|10649.2|10641.2|10661.4|10654.3|10646.1|10640.8|14
1655958000000|2022-06-23 04:20:00|10649.6|10641.6|10653.5|10645.5|10656.1|10649.6|10646.6|10640.7|0
1655958300000|2022-06-23 04:25:00|10654.5|10646.5|10670.7|10662.7|10672|10665.6|10651.6|10644.7|10
1655958600000|2022-06-23 04:30:00|10670.5|10662.5|10723.1|10715.1|10723.1|10716.1|10661.3|10655.8|80
1655958900000|2022-06-23 04:35:00|10721.9|10717.9|10733.4|10725.4|10740|10734.3|10708.5|10703|67
1655959200000|2022-06-23 04:40:00|10733.8|10725.8|10736|10728|10745.2|10739.1|10729.5|10722.2|64
1655959500000|2022-06-23 04:45:00|10735.9|10727.9|10726.7|10718.7|10736.8|10731.2|10718.3|10712.2|128
1655959800000|2022-06-23 04:50:00|10727.2|10719.2|10725.4|10721.4|10733.5|10727.6|10718.6|10712.5|14
1655960100000|2022-06-23 04:55:00|10727.5|10719.5|10720.2|10712.2|10737.1|10732.6|10719.3|10711.3|39
1655960400000|2022-06-23 05:00:00|10719.2|10715.2|10716|10708|10732.7|10726.6|10713.5|10707.9|6
1655960700000|2022-06-23 05:05:00|10713.9|10709.9|10735.1|10731.1|10749.6|10744.8|10710.3|10704|49
1655961000000|2022-06-23 05:10:00|10737|10729|10731.2|10723.2|10741.2|10735.7|10727.1|10720.6|26
1655961300000|2022-06-23 05:15:00|10731.3|10723.3|10753.6|10749.6|10753.6|10749.6|10729.3|10722.7|77
1655961600000|2022-06-23 05:20:00|10753.2|10749.2|10741.6|10737.6|10760.9|10755.5|10741.6|10735.7|41
1655961900000|2022-06-23 05:25:00|10741.4|10737.4|10756.3|10752.3|10771.9|10766|10741.4|10735.3|64
1655962200000|2022-06-23 05:30:00|10755.9|10751.9|10754.7|10746.7|10786.1|10779.6|10746.8|10741.3|152
1655962500000|2022-06-23 05:35:00|10754.4|10746.4|10739.8|10737|10769.4|10762.9|10737.6|10731.6|387
1655962800000|2022-06-23 05:40:00|10740.3|10736.3|10764.9|10760.9|10770.4|10764.9|10732.2|10729|230
1655963100000|2022-06-23 05:45:00|10763.8|10761|10755.7|10752.9|10772.4|10767.4|10745.3|10739.5|135
1655963400000|2022-06-23 05:50:00|10756.4|10752.4|10770.1|10762.1|10770.1|10763.6|10741.7|10736.1|61
1655963700000|2022-06-23 05:55:00|10770.5|10762.5|10812.3|10804.3|10814.1|10808.9|10766.2|10760.1|169
1655964000000|2022-06-23 06:00:00|10811.9|10803.9|10803.4|10800.6|10813.1|10809.4|10788.6|10783.4|275
1655964300000|2022-06-23 06:05:00|10803|10800.2|10796.2|10793.4|10807.2|10801.1|10787|10782.6|230
1655964600000|2022-06-23 06:10:00|10797|10794.2|10808.3|10804.3|10812.4|10808|10787.2|10782.6|111
1655964900000|2022-06-23 06:15:00|10808.5|10804.5|10810.8|10806.8|10813.1|10808.9|10790.3|10784.9|265
1655965200000|2022-06-23 06:20:00|10811.2|10807.2|10795|10791|10813.1|10809.6|10784.5|10780.3|216
1655965500000|2022-06-23 06:25:00|10794.7|10791.9|10789.3|10785.3|10809.1|10806.3|10788.2|10785.3|902
1655965800000|2022-06-23 06:30:00|10788.6|10785.8|10810.8|10808|10814.8|10810.9|10788.2|10785.4|264
1655966100000|2022-06-23 06:35:00|10811.9|10807.9|10804|10801.2|10819.9|10817.1|10796.6|10793.8|262
1655966400000|2022-06-23 06:40:00|10803.6|10800.8|10816.5|10813.7|10816.6|10813.8|10791.9|10788.6|239
1655966700000|2022-06-23 06:45:00|10816.1|10813.3|10831.5|10828.7|10831.8|10828.7|10813.1|10810.3|427
1655967000000|2022-06-23 06:50:00|10832.3|10829.5|10819|10815|10832.8|10830|10817.3|10812.9|186
1655967300000|2022-06-23 06:55:00|10819.4|10815.4|10809.9|10805.9|10819.4|10816.3|10807|10803|143
1655967600000|2022-06-23 07:00:00|10809.5|10805.5|10755.5|10752.7|10811.6|10806.3|10741.8|10737.8|442
1655967900000|2022-06-23 07:05:00|10755.9|10753.1|10720.2|10717.4|10755.9|10753.1|10720.2|10716.9|585
1655968200000|2022-06-23 07:10:00|10719.8|10717|10727|10723|10744.8|10741.7|10709|10705.1|237
1655968500000|2022-06-23 07:15:00|10726.6|10722.6|10726.2|10722.2|10727.4|10723.9|10700.3|10697|247
1655968800000|2022-06-23 07:20:00|10725.8|10721.8|10702.6|10699.8|10730.8|10726.4|10700.8|10697.5|180
1655969100000|2022-06-23 07:25:00|10702.5|10699.7|10726.4|10723.6|10735.7|10732.8|10695.4|10692.6|259
1655969400000|2022-06-23 07:30:00|10726|10723.2|10733.9|10731.1|10737.5|10733.5|10707.5|10704|316
1655969700000|2022-06-23 07:35:00|10733.5|10730.7|10714.3|10711.5|10733.5|10730.7|10696.1|10692.8|325
1655970000000|2022-06-23 07:40:00|10713.4|10709.4|10743.2|10740.4|10746.2|10740.4|10705.3|10699.9|382
1655970300000|2022-06-23 07:45:00|10742.9|10738.9|10739|10736.2|10751.7|10747.8|10723.2|10718|1050
1655970600000|2022-06-23 07:50:00|10739.5|10735.5|10762.3|10759.5|10770.9|10768.1|10738.6|10735.1|415
1655970900000|2022-06-23 07:55:00|10761.9|10759.1|10758.4|10754.4|10775.6|10772.1|10747.7|10742.8|1163
1655971200000|2022-06-23 08:00:00|10758.8|10754.8|10775.5|10771.5|10778.8|10776|10733.5|10730.2|1210
1655971500000|2022-06-23 08:05:00|10775.8|10773|10790.8|10788|10795.3|10792.4|10773.2|10770.4|775
1655971800000|2022-06-23 08:10:00|10793.3|10790.5|10736.6|10733.8|10797.1|10794|10736.6|10733.1|1407
1655972100000|2022-06-23 08:15:00|10737.3|10733.3|10747.2|10744.4|10778.4|10775.6|10734.8|10732|1022
1655972400000|2022-06-23 08:20:00|10746.8|10744|10737.5|10734.7|10758.2|10755.4|10735.4|10732|2271
1655972700000|2022-06-23 08:25:00|10737.1|10734.3|10699.7|10696.9|10741.8|10738.8|10691.5|10686.9|4161
1655973000000|2022-06-23 08:30:00|10698.7|10695.9|10723.5|10719.5|10726.7|10723.9|10680.4|10677.6|3296
1655973300000|2022-06-23 08:35:00|10723|10720.2|10720.5|10716.5|10724.7|10721.9|10707.4|10704.6|1094
1655973600000|2022-06-23 08:40:00|10721.1|10717.1|10704.9|10700.9|10726.2|10722.3|10695|10690.6|624
1655973900000|2022-06-23 08:45:00|10705.1|10701.1|10684.9|10682.1|10715.1|10710.7|10672.9|10668.5|665
1655974200000|2022-06-23 08:50:00|10685.6|10681.6|10680.8|10678|10685.9|10683.1|10669.9|10666.5|575
1655974500000|2022-06-23 08:55:00|10681.3|10678.5|10669.4|10666.6|10683.4|10680.4|10663.5|10660.1|779
1655974800000|2022-06-23 09:00:00|10669.6|10666.8|10700.8|10698|10700.8|10698|10664.3|10661.3|841
1655975100000|2022-06-23 09:05:00|10700.7|10697.9|10655.1|10651.1|10702.9|10700|10652.4|10649.1|765
1655975400000|2022-06-23 09:10:00|10654|10651.2|10673.6|10669.6|10677.2|10672.2|10652|10648.7|862
1655975700000|2022-06-23 09:15:00|10674.1|10670.1|10699|10695|10706.8|10701.8|10672|10668.1|533
1655976000000|2022-06-23 09:20:00|10699.8|10695.8|10706|10702|10712.2|10708.4|10695.7|10692.2|869
1655976300000|2022-06-23 09:25:00|10705.9|10703.1|10706.6|10702.6|10715.9|10711.4|10697.1|10693.3|350
1655976600000|2022-06-23 09:30:00|10707|10703|10704.7|10701.9|10714.6|10711.3|10691.5|10688.7|287
1655976900000|2022-06-23 09:35:00|10704.3|10701.5|10720.6|10717.8|10724.6|10720.5|10704.3|10699.3|638
1655977200000|2022-06-23 09:40:00|10721|10718.2|10741.1|10738.3|10745.1|10742.2|10721|10717.8|763
1655977500000|2022-06-23 09:45:00|10741.3|10738.5|10784.7|10781.9|10789.7|10784.7|10735.1|10731.2|625
1655977800000|2022-06-23 09:50:00|10785.1|10782.3|10783.1|10779.1|10793.7|10789.9|10780.6|10775.7|680
1655978100000|2022-06-23 09:55:00|10782.5|10778.5|10811.1|10807.1|10814.1|10810.8|10781.5|10777.5|545
1655978400000|2022-06-23 10:00:00|10810.4|10807.6|10824.2|10821.4|10824.3|10821.4|10799.9|10796.2|405
1655978700000|2022-06-23 10:05:00|10824.3|10820.3|10834.9|10832.1|10835.8|10832.7|10815|10811.3|376
1655979000000|2022-06-23 10:10:00|10835.3|10832.5|10827.8|10823.8|10858.6|10854.7|10825.9|10822.6|893
1655979300000|2022-06-23 10:15:00|10826.9|10824.1|10840.3|10837.5|10850.7|10846.3|10811.1|10806.7|384
1655979600000|2022-06-23 10:20:00|10841|10837|10841.6|10838.8|10859.5|10855.6|10836.4|10831.2|528
1655979900000|2022-06-23 10:25:00|10843.2|10840.4|10854.2|10851.4|10871.8|10867.9|10837.6|10832.7|572
1655980200000|2022-06-23 10:30:00|10854.1|10851.3|10871.3|10868.5|10872.4|10868.5|10839.5|10836.2|566
1655980500000|2022-06-23 10:35:00|10871.7|10868.9|10884.8|10880.8|10891.3|10886.1|10867.7|10863.3|329
1655980800000|2022-06-23 10:40:00|10885.1|10881.1|10882|10879.2|10890.2|10887.4|10869.2|10865.7|466
1655981100000|2022-06-23 10:45:00|10881.2|10878.4|10868.1|10864.1|10888.2|10882.3|10861.4|10856.8|277
1655981400000|2022-06-23 10:50:00|10868.5|10864.5|10861.5|10857.5|10877.6|10871.1|10860.6|10855.4|268
1655981700000|2022-06-23 10:55:00|10860|10857.2|10884.2|10880.2|10888.2|10885.2|10858|10851.2|331
1655982000000|2022-06-23 11:00:00|10884.6|10880.6|10890.1|10887.3|10898.2|10895.3|10881.2|10875.7|542
1655982300000|2022-06-23 11:05:00|10891.8|10887.8|10895.8|10891.8|10898|10894.7|10876.9|10874.1|224
1655982600000|2022-06-23 11:10:00|10895.4|10891.4|10894.1|10890.1|10897.4|10893.9|10868.7|10865.8|275
1655982900000|2022-06-23 11:15:00|10894.9|10890.9|10899.2|10896.4|10910.4|10907.1|10893.2|10887.8|521
1655983200000|2022-06-23 11:20:00|10899.6|10896.8|10883.6|10880.8|10902|10899.2|10880.1|10874.8|192
1655983500000|2022-06-23 11:25:00|10885.9|10877.9|10884.5|10876.5|10887.2|10883.2|10865.5|10859.9|306
1655983800000|2022-06-23 11:30:00|10882.8|10878.8|10888.2|10884.2|10895.1|10890.6|10877.3|10874|129
1655984100000|2022-06-23 11:35:00|10888.6|10884.6|10875.6|10871.6|10900|10896.7|10873.5|10868.4|269
1655984400000|2022-06-23 11:40:00|10875.1|10871.1|10907.7|10903.7|10909.8|10904.3|10871|10867|240
1655984700000|2022-06-23 11:45:00|10906.7|10902.7|10925.2|10922.4|10930.4|10926.1|10904.6|10900.9|494
1655985000000|2022-06-23 11:50:00|10924.6|10921.8|10932.7|10929.9|10935.3|10932.4|10924.2|10920.7|274
1655985300000|2022-06-23 11:55:00|10933.4|10929.4|10924.7|10921.9|10940.8|10938|10920.3|10915.9|281
1655985600000|2022-06-23 12:00:00|10926.2|10922.2|10952.9|10948.9|10956.2|10952.4|10924.7|10920.9|638
1655985900000|2022-06-23 12:05:00|10952.4|10949.6|10941.8|10939|10953.5|10950|10934.4|10931.3|195
1655986200000|2022-06-23 12:10:00|10942.3|10938.3|10905.3|10901.3|10944.4|10941|10899.4|10895.4|584
1655986500000|2022-06-23 12:15:00|10904.8|10900.8|10913.3|10910.5|10915.8|10911.9|10893.7|10889.3|337
1655986800000|2022-06-23 12:20:00|10913.7|10910.9|10902.7|10898.7|10917.8|10913.9|10888.3|10885.4|696
1655987100000|2022-06-23 12:25:00|10902.2|10899.4|10890.9|10886.9|10908.8|10904.4|10875.9|10870|309
1655987400000|2022-06-23 12:30:00|10892.4|10889.6|10907.8|10903.8|10925.9|10920.2|10892.4|10885.9|358
1655987700000|2022-06-23 12:35:00|10907.4|10903.4|10901.7|10897.7|10909.7|10906.9|10892.9|10887.3|464
1655988000000|2022-06-23 12:40:00|10901.6|10897.6|10906.2|10903.4|10940.5|10936.6|10891.1|10888.2|350
1655988300000|2022-06-23 12:45:00|10906.9|10902.9|10894.6|10891.8|10917.9|10914.4|10891.1|10887.7|310
1655988600000|2022-06-23 12:50:00|10894.7|10890.7|10872.3|10868.3|10896.1|10892.8|10866|10862.5|521
1655988900000|2022-06-23 12:55:00|10872.5|10868.5|10880.4|10876.4|10897.4|10894.5|10866.3|10860.4|830
1655989200000|2022-06-23 13:00:00|10880.2|10876.2|10888|10885.2|10929.8|10927|10855.7|10850.9|1402
1655989500000|2022-06-23 13:05:00|10888.8|10886|10933.4|10929.4|10958.6|10955.3|10888|10884.3|1559
1655989800000|2022-06-23 13:10:00|10934|10930|10933.7|10930.9|10943.9|10938.9|10911.6|10908.1|765
1655990100000|2022-06-23 13:15:00|10935.2|10932.4|10926.7|10923.9|10945.4|10942.6|10909.4|10906|2798
1655990400000|2022-06-23 13:20:00|10926.1|10923.3|10959.2|10956.4|10969.3|10963.3|10900.1|10894.3|2228
1655990700000|2022-06-23 13:25:00|10959.4|10956.6|10951.3|10948.5|10967.7|10964.2|10944.2|10940.4|2515
1655991000000|2022-06-23 13:30:00|10951.7|10948.9|10959.9|10957.1|10989.9|10987.1|10951.2|10948.4|3509
1655991300000|2022-06-23 13:35:00|10960.2|10957.4|10941.4|10938.6|10965.5|10962.7|10934.4|10930.2|1420
1655991600000|2022-06-23 13:40:00|10941|10938.2|10932.8|10928.8|10950.6|10947.3|10918.9|10916|813
1655991900000|2022-06-23 13:45:00|10933.2|10929.2|10885.3|10882.5|10935.4|10931.9|10882.4|10879.6|1378
1655992200000|2022-06-23 13:50:00|10884.5|10881.7|10847|10844.2|10890.1|10886.8|10843|10837.6|878
1655992500000|2022-06-23 13:55:00|10851.7|10848.9|10836.8|10832.8|10867.2|10863.2|10826.1|10822.6|2584
1655992800000|2022-06-23 14:00:00|10853.9|10851.1|10858.2|10855.4|10873.1|10869.4|10851.1|10847.6|1586
1655993100000|2022-06-23 14:05:00|10859.9|10855.9|10802.5|10799.7|10866.4|10863.6|10797.6|10793.4|1865
1655993400000|2022-06-23 14:10:00|10803|10800.2|10807.6|10804.8|10828.3|10824.6|10795|10792.1|2404
1655993700000|2022-06-23 14:15:00|10808.3|10804.3|10841.5|10837.5|10852.6|10849.1|10792.8|10789.5|1079
1655994000000|2022-06-23 14:20:00|10841|10837|10860.1|10857.3|10869.2|10865.7|10836.7|10833|983
1655994300000|2022-06-23 14:25:00|10860|10857.2|10889.9|10881.9|10897.5|10893.7|10842.9|10839.4|2854
1655994600000|2022-06-23 14:30:00|10888|10884|10854.2|10851.4|10896.3|10889.5|10833.9|10830.4|1413
1655994900000|2022-06-23 14:35:00|10853.6|10850.8|10848.7|10844.7|10866.7|10863.4|10834.6|10831.1|1306
1655995200000|2022-06-23 14:40:00|10847.9|10843.9|10817.3|10814.5|10849.5|10845.5|10812.2|10809.4|1155
1655995500000|2022-06-23 14:45:00|10816.8|10814|10793.6|10790.8|10849.3|10844.5|10785.9|10782.1|3973
1655995800000|2022-06-23 14:50:00|10795.7|10792.9|10832.8|10830|10843.9|10841.1|10792.1|10788.5|1689
1655996100000|2022-06-23 14:55:00|10832.7|10829.9|10841.3|10838.5|10871|10867.1|10820.9|10818.1|3066
1655996400000|2022-06-23 15:00:00|10842.6|10839.8|10813.9|10811.1|10861.2|10853.2|10810.9|10805.7|1731
1655996700000|2022-06-23 15:05:00|10815.5|10812.7|10812|10809.2|10827.2|10822.5|10791.3|10787.9|1488
1655997000000|2022-06-23 15:10:00|10812.4|10809.6|10799.3|10796.5|10825.5|10821.5|10797.5|10793.9|851
1655997300000|2022-06-23 15:15:00|10800|10796|10807.1|10804.3|10819.8|10816.3|10785|10782.2|1148
1655997600000|2022-06-23 15:20:00|10806.6|10803.8|10799.8|10795.8|10831|10827.8|10788.5|10785.7|1383
1655997900000|2022-06-23 15:25:00|10799.3|10795.3|10856.4|10853.6|10865.5|10862.7|10794.7|10791.9|4561
1655998200000|2022-06-23 15:30:00|10855.9|10853.1|10847.3|10844.5|10864|10858.8|10822.9|10820.1|2133
1655998500000|2022-06-23 15:35:00|10847.1|10844.3|10812.2|10809.4|10847.1|10844.3|10809.1|10806.3|888
1655998800000|2022-06-23 15:40:00|10812.7|10809.9|10829.7|10826.9|10841.7|10838.3|10801.4|10798.6|815
1655999100000|2022-06-23 15:45:00|10830.6|10827.8|10842.9|10840.1|10859.6|10856.1|10828.1|10825.3|820
1655999400000|2022-06-23 15:50:00|10841.7|10838.9|10825.7|10822.9|10849.4|10846.5|10813.3|10809.4|520
1655999700000|2022-06-23 15:55:00|10825.1|10822.3|10822|10819.2|10841.2|10838.4|10815.6|10812.3|528
1656000000000|2022-06-23 16:00:00|10821.6|10818.8|10755.4|10752.6|10828.9|10825.8|10754|10749.9|1749
1656000300000|2022-06-23 16:05:00|10755|10752.2|10701.6|10697.6|10755|10752.2|10694.9|10691|2108
1656000600000|2022-06-23 16:10:00|10702.2|10698.2|10692.8|10688.8|10726.4|10723.1|10687.5|10684|1289
1656000900000|2022-06-23 16:15:00|10692.1|10689.3|10726.7|10722.7|10735.7|10732.7|10690.5|10687.6|572
1656001200000|2022-06-23 16:20:00|10726.5|10722.5|10742.6|10739.8|10744.5|10741.6|10721|10718.2|850
1656001500000|2022-06-23 16:25:00|10741.8|10739|10761.3|10758.5|10775.2|10772.4|10726.6|10723.1|2167
1656001800000|2022-06-23 16:30:00|10761.8|10757.8|10729.7|10726.9|10770|10766.3|10716.7|10713.9|1033
1656002100000|2022-06-23 16:35:00|10729.3|10726.5|10707.4|10704.6|10736|10733.1|10686.1|10682.7|815
1656002400000|2022-06-23 16:40:00|10708|10705.2|10709.8|10707|10731.3|10727.8|10694.2|10691.3|659
1656002700000|2022-06-23 16:45:00|10710.2|10707.4|10665.8|10663|10716.1|10712.8|10657.2|10653.5|1325
1656003000000|2022-06-23 16:50:00|10665.2|10662.4|10670.6|10666.6|10689.5|10686|10658.8|10655.8|1147
1656003300000|2022-06-23 16:55:00|10670.9|10668.1|10665.4|10662.6|10689.1|10685.5|10658|10655.2|876
1656003600000|2022-06-23 17:00:00|10665.6|10662.8|10668.9|10664.9|10680.6|10676.6|10651.4|10647.5|960
1656003900000|2022-06-23 17:05:00|10668.4|10665.6|10681.3|10678.5|10702.4|10699.6|10667.8|10664.5|841
1656004200000|2022-06-23 17:10:00|10683.4|10679.4|10730.2|10727.4|10742.6|10739.7|10679.7|10676.4|967
1656004500000|2022-06-23 17:15:00|10731.1|10728.3|10744.2|10741.4|10762.9|10757.8|10729.5|10726.2|1242
1656004800000|2022-06-23 17:20:00|10743.8|10741|10752.3|10748.3|10782.2|10779.4|10743.8|10740.5|764
1656005100000|2022-06-23 17:25:00|10751.8|10747.8|10755.3|10752.5|10762.8|10760|10742|10739.2|509
1656005400000|2022-06-23 17:30:00|10755.7|10752.9|10785.5|10782.7|10787.5|10784.7|10749.7|10746.8|621
1656005700000|2022-06-23 17:35:00|10785.9|10783.1|10794.4|10791.6|10809.8|10806.9|10780.3|10776.8|1596
1656006000000|2022-06-23 17:40:00|10794.9|10792.1|10767.4|10764.6|10803.8|10801|10760.6|10756.9|789
1656006300000|2022-06-23 17:45:00|10766.6|10763.8|10783.5|10780.7|10788.9|10786.1|10762.5|10759.7|691
1656006600000|2022-06-23 17:50:00|10783.1|10780.3|10774.8|10772|10801.9|10799.1|10770.4|10767.6|1169
1656006900000|2022-06-23 17:55:00|10772.8|10770|10766.7|10763.9|10777.8|10775|10741|10738.2|1483
1656007200000|2022-06-23 18:00:00|10766.8|10764|10767|10763|10779.4|10775.9|10755.3|10752.5|993
1656007500000|2022-06-23 18:05:00|10767.4|10763.4|10778.8|10776|10786.8|10784|10760.2|10756.7|2007
1656007800000|2022-06-23 18:10:00|10779.5|10775.5|10763.3|10759.3|10781.7|10778.6|10749.5|10746.1|856
1656008100000|2022-06-23 18:15:00|10762.6|10759.8|10752.7|10748.7|10763.8|10760|10747.4|10744|1059
1656008400000|2022-06-23 18:20:00|10752.3|10748.3|10751.3|10747.3|10760.9|10758.1|10738.2|10735.3|1749
1656008700000|2022-06-23 18:25:00|10752.1|10748.1|10704.6|10701.8|10756.2|10751.4|10697.5|10692.7|3806
1656009000000|2022-06-23 18:30:00|10705|10702.2|10706.2|10702.2|10728.3|10725.5|10699.4|10695.6|1547
1656009300000|2022-06-23 18:35:00|10705.5|10702.7|10710.8|10706.8|10722.1|10719.3|10705.5|10700.7|621
1656009600000|2022-06-23 18:40:00|10710.2|10706.2|10703.8|10699.8|10719|10715.5|10673.4|10668.3|775
1656009900000|2022-06-23 18:45:00|10703.2|10700.4|10682.2|10678.2|10705.7|10702.9|10678.7|10675.6|248
1656010200000|2022-06-23 18:50:00|10683.8|10679.8|10696.6|10692.6|10705.4|10700.7|10675.1|10671.1|440
1656010500000|2022-06-23 18:55:00|10695.8|10691.8|10694.7|10691.9|10697.8|10694.5|10684.7|10678.9|411
1656010800000|2022-06-23 19:00:00|10694.3|10691.5|10703.2|10699.2|10704.8|10699.8|10684.7|10679.9|76
1656011100000|2022-06-23 19:05:00|10703|10699|10686.7|10683.9|10705.8|10701.2|10680.7|10677.9|103
1656011400000|2022-06-23 19:10:00|10687.2|10684.4|10683.2|10680.4|10694.3|10690.4|10683.1|10680.2|127
1656011700000|2022-06-23 19:15:00|10683.1|10680.3|10687.4|10683.4|10689.2|10686.4|10681.7|10678.7|126
1656012000000|2022-06-23 19:20:00|10688.2|10684.2|10708.2|10705.4|10719.7|10716.4|10686.1|10682.8|163
1656012300000|2022-06-23 19:25:00|10708.7|10704.7|10706.1|10702.1|10722.9|10719.8|10704.6|10701.5|168
1656012600000|2022-06-23 19:30:00|10705.4|10702.6|10703.4|10700.6|10707|10702.6|10695.3|10691|205
1656012900000|2022-06-23 19:35:00|10704.2|10701.4|10711.5|10707.5|10717.6|10711.7|10703.7|10700.4|266
1656013200000|2022-06-23 19:40:00|10711.1|10707.1|10704.5|10701.7|10724.5|10721.6|10704|10700.6|88
1656013500000|2022-06-23 19:45:00|10705|10702.2|10681.6|10677.6|10712.6|10708|10680.5|10674.7|274
1656013800000|2022-06-23 19:50:00|10683.7|10675.7|10675.6|10671.6|10688.3|10682.2|10669.5|10666.6|239
1656014100000|2022-06-23 19:55:00|10674.7|10670.7|10665.8|10661.8|10679.8|10674.4|10658.8|10654.4|373
1656014400000|2022-06-23 20:00:00|10665.3|10661.3|10673.9|10669.9|10687.4|10681.4|10661.8|10656.8|126
1656014700000|2022-06-23 20:05:00|10675.8|10667.8|10680.8|10676.8|10682.8|10678.5|10667.4|10662|40
1656015000000|2022-06-23 20:10:00|10680.3|10676.3|10686.2|10682.2|10688.3|10682.4|10679.3|10674.5|94
1656015300000|2022-06-23 20:15:00|10685.8|10681.8|10690.2|10686.2|10699.9|10693.9|10685.8|10680.3|21
1656015600000|2022-06-23 20:20:00|10692.3|10684.3|10695.4|10692.6|10702.6|10697.7|10690.2|10684.3|47
1656015900000|2022-06-23 20:25:00|10695.8|10693|10697|10693|10699.4|10694.5|10694.4|10691|35
1656016200000|2022-06-23 20:30:00|10696.3|10693.5|10689.3|10686.5|10696.3|10693.5|10687.3|10683.9|27
1656016500000|2022-06-23 20:35:00|10689.8|10687|10686.9|10684.1|10695.7|10689.6|10686.9|10683.2|47
1656016800000|2022-06-23 20:40:00|10687.9|10683.9|10686.6|10683.8|10689.3|10685.6|10684.1|10681.3|64
1656017100000|2022-06-23 20:45:00|10686.5|10683.7|10683.6|10679.6|10688.5|10684.2|10678.6|10672.1|173
1656017400000|2022-06-23 20:50:00|10684|10680|10675.8|10671.8|10684.5|10681.1|10672.1|10667.7|59
1656017700000|2022-06-23 20:55:00|10677.5|10669.5|10675|10671|10678.3|10674.3|10671.1|10665.7|28
1656018000000|2022-06-23 21:00:00|10674.2|10670.2|10682.5|10674.5|10682.5|10674.5|10673.7|10667.9|0
1656018300000|2022-06-23 21:05:00|10682.4|10674.4|10682|10674|10682.4|10674.4|10682|10674|0
1656018600000|2022-06-23 21:10:00|10681.5|10673.5|10681.5|10673.5|10681.5|10673.5|10681.5|10673.5|0
1656018900000|2022-06-23 21:15:00|10681.4|10673.4|10684.3|10676.3|10684.3|10676.3|10681.4|10673.4|0
1656019200000|2022-06-23 21:20:00|10684.4|10676.4|10681.8|10673.8|10688|10685.2|10681.8|10673.8|39
1656019500000|2022-06-23 21:25:00|10681.7|10673.7|10680.8|10672.8|10681.7|10673.7|10680.1|10672.1|0
1656019800000|2022-06-23 21:30:00|10681.3|10673.3|10684.1|10676.1|10685.8|10677.8|10680.1|10672.1|0
1656020100000|2022-06-23 21:35:00|10684.5|10676.5|10682.6|10674.6|10685.7|10677.7|10682.2|10674.2|0
1656020400000|2022-06-23 21:40:00|10682.5|10674.5|10683.5|10675.5|10683.5|10677.8|10681.4|10673.4|0
1656020700000|2022-06-23 21:45:00|10681.8|10673.8|10684.6|10676.6|10684.6|10679.4|10679.4|10673.6|7
1656021000000|2022-06-23 21:50:00|10684.2|10676.2|10681.4|10673.4|10687.1|10679.1|10678.2|10673.2|2
1656021300000|2022-06-23 21:55:00|10681.5|10673.5|10678.8|10670.8|10681.5|10673.5|10675.8|10667.8|0
1656028800000|2022-06-24 00:00:00|10701.2|10693.2|10741.3|10733.3|10749|10743.5|10699.2|10693.2|222
1656029100000|2022-06-24 00:05:00|10739.4|10735.4|10739.7|10735.7|10744.3|10738|10729.8|10723|41
1656029400000|2022-06-24 00:10:00|10739.3|10735.3|10758.5|10750.5|10760.9|10756|10738.2|10732.7|109
1656029700000|2022-06-24 00:15:00|10765.4|10757.4|10775.3|10771.3|10781.3|10775.8|10759.8|10753.7|40
1656030000000|2022-06-24 00:20:00|10778.4|10770.4|10790|10787.2|10798.2|10791.7|10777.3|10770.4|26
1656030300000|2022-06-24 00:25:00|10792.6|10784.6|10780.4|10776.4|10792.6|10787.2|10768.8|10763.8|26
1656030600000|2022-06-24 00:30:00|10780.9|10776.9|10772|10764|10782.8|10778|10769.6|10763|25
1656030900000|2022-06-24 00:35:00|10772.5|10764.5|10795.5|10787.5|10795.5|10787.5|10769.5|10762.5|9
1656031200000|2022-06-24 00:40:00|10793|10789|10799|10791|10800.3|10795.9|10793|10787.2|17
1656031500000|2022-06-24 00:45:00|10798.9|10790.9|10798|10794|10801.1|10797.2|10791.7|10786.9|209
1656031800000|2022-06-24 00:50:00|10797.2|10793.2|10798.4|10795.6|10799.3|10796.1|10787.7|10781.7|30
1656032100000|2022-06-24 00:55:00|10798.9|10796.1|10796.3|10793.5|10800.6|10797.1|10792.4|10789.6|131
1656032400000|2022-06-24 01:00:00|10795.9|10793.1|10782.4|10774.4|10800.7|10797.9|10768.9|10765.6|226
1656032700000|2022-06-24 01:05:00|10782|10774|10780.5|10772.5|10790.2|10782.8|10765.8|10760.4|45
1656033000000|2022-06-24 01:10:00|10780.9|10772.9|10789.1|10785.1|10792.9|10787.4|10766.5|10762.5|69
1656033300000|2022-06-24 01:15:00|10790|10786|10770.3|10762.3|10801|10798.2|10764.3|10759|244
1656033600000|2022-06-24 01:20:00|10769.8|10761.8|10781.5|10778.7|10793.2|10787.6|10767.3|10759.3|88
1656033900000|2022-06-24 01:25:00|10781|10778.2|10780.3|10776.3|10798.7|10794.7|10778.1|10771.5|52
1656034200000|2022-06-24 01:30:00|10781.1|10777.1|10773.5|10765.5|10790|10787.2|10762.4|10756.6|34
1656034500000|2022-06-24 01:35:00|10774.3|10766.3|10763.1|10755.1|10778.1|10772|10754.9|10749.1|45
1656034800000|2022-06-24 01:40:00|10760.7|10752.7|10741.6|10738.8|10762.2|10756.1|10730.7|10724.6|174
1656035100000|2022-06-24 01:45:00|10742.5|10739.7|10725.1|10721.1|10749.2|10743.5|10725.1|10719.2|80
1656035400000|2022-06-24 01:50:00|10724.6|10721.8|10710.2|10706.2|10734.6|10728.8|10704.7|10700.5|171
1656035700000|2022-06-24 01:55:00|10712.1|10704.1|10677.7|10673.7|10719.1|10712.6|10677.1|10672.7|208
1656036000000|2022-06-24 02:00:00|10679.2|10671.2|10667.5|10659.5|10693.8|10687.7|10661.6|10657.2|102
1656036300000|2022-06-24 02:05:00|10666.3|10658.3|10693.3|10685.3|10695.2|10688.9|10659.4|10654.2|144
1656036600000|2022-06-24 02:10:00|10691.2|10683.2|10667.9|10663.9|10698.7|10693.1|10664.4|10658.3|117
1656036900000|2022-06-24 02:15:00|10669.7|10661.7|10690|10682|10690.4|10685.4|10669.7|10661.7|64
1656037200000|2022-06-24 02:20:00|10690.4|10682.4|10698.1|10694.1|10702.2|10696.1|10687.5|10680.4|22
1656037500000|2022-06-24 02:25:00|10697|10694.2|10704.2|10700.2|10710|10704.8|10696.6|10691.4|14
1656037800000|2022-06-24 02:30:00|10703.4|10700.6|10674.3|10666.3|10704.6|10700.6|10660.4|10654.3|154
1656038100000|2022-06-24 02:35:00|10674.2|10666.2|10669.1|10661.1|10690|10682.8|10664.5|10659.8|85
1656038400000|2022-06-24 02:40:00|10667.2|10663.2|10641.7|10637.7|10676.6|10670|10630.7|10623.6|190
1656038700000|2022-06-24 02:45:00|10642.1|10638.1|10631.3|10623.3|10659.7|10653.1|10628.3|10621.9|63
1656039000000|2022-06-24 02:50:00|10630.3|10622.3|10666.1|10658.1|10682.1|10677.1|10628.4|10622.3|87
1656039300000|2022-06-24 02:55:00|10664|10660|10683.4|10675.4|10691.3|10685.9|10654.1|10648.3|118
1656039600000|2022-06-24 03:00:00|10681.3|10677.3|10696.1|10693.3|10709.5|10704.4|10672.7|10666.9|338
1656039900000|2022-06-24 03:05:00|10696.8|10692.8|10697.5|10693.5|10699.5|10693.5|10689|10681.6|46
1656040200000|2022-06-24 03:10:00|10699.9|10691.9|10686.4|10678.4|10699.9|10693.5|10675.6|10670.8|64
1656040500000|2022-06-24 03:15:00|10688|10680|10680.5|10672.5|10697.5|10691.3|10677.9|10671.8|58
1656040800000|2022-06-24 03:20:00|10677.9|10673.9|10667.4|10663.4|10685|10679.3|10663.6|10657.7|232
1656041100000|2022-06-24 03:25:00|10667|10663|10668.8|10660.8|10669.5|10663.9|10639.6|10634|128
1656041400000|2022-06-24 03:30:00|10668.9|10660.9|10677.3|10673.3|10679.8|10673.3|10666.7|10658.7|56
1656041700000|2022-06-24 03:35:00|10679.4|10671.4|10683.2|10680.4|10686.1|10680.8|10674.5|10668.8|19
1656042000000|2022-06-24 03:40:00|10683.6|10680.8|10677.7|10673.7|10688|10682.8|10674.3|10668.3|80
1656042300000|2022-06-24 03:45:00|10678.3|10674.3|10673.8|10669.8|10679.8|10674.3|10670.2|10664.3|36
1656042600000|2022-06-24 03:50:00|10672.4|10668.4|10675.6|10672.8|10677.4|10672.8|10666.8|10660.9|20
1656042900000|2022-06-24 03:55:00|10675.3|10671.3|10677.2|10669.2|10686.2|10680.4|10672.5|10666.7|31
1656043200000|2022-06-24 04:00:00|10675.7|10671.7|10686.1|10683.3|10688.2|10683.3|10671.8|10666.8|15
1656043500000|2022-06-24 04:05:00|10686.7|10682.7|10683.5|10680.7|10686.7|10682.7|10677|10671.3|56
1656043800000|2022-06-24 04:10:00|10683.1|10680.3|10696.6|10692.6|10697|10694.2|10682.1|10677.7|78
1656044100000|2022-06-24 04:15:00|10696.2|10692.2|10710|10706|10712.5|10709.1|10695.2|10689.1|102
1656044400000|2022-06-24 04:20:00|10711.9|10703.9|10712|10704|10714|10707.9|10705.9|10699.9|13
1656044700000|2022-06-24 04:25:00|10709.9|10705.9|10708.9|10706.1|10712|10708|10706.8|10700.8|29
1656045000000|2022-06-24 04:30:00|10708.4|10705.6|10687.8|10683.8|10708.4|10705.6|10684.9|10678.8|57
1656045300000|2022-06-24 04:35:00|10689.5|10681.5|10693.9|10685.9|10696.7|10690.6|10685.9|10680.6|6
1656045600000|2022-06-24 04:40:00|10693.3|10685.3|10688.2|10684.2|10693.8|10688.2|10687.9|10681|4
1656045900000|2022-06-24 04:45:00|10687.7|10683.7|10691.3|10687.3|10694.8|10689.7|10686.2|10681.8|7
1656046200000|2022-06-24 04:50:00|10691.7|10687.7|10703.7|10695.7|10703.7|10696.2|10691.7|10685.6|0
1656046500000|2022-06-24 04:55:00|10702.7|10694.7|10702.7|10694.7|10705.6|10698.2|10699.5|10694.6|0
1656046800000|2022-06-24 05:00:00|10702.6|10694.6|10701.7|10693.7|10705.7|10699.6|10696.6|10690.6|54
1656047100000|2022-06-24 05:05:00|10702.5|10694.5|10705.6|10697.6|10711.5|10705.1|10698.9|10693.6|26
1656047400000|2022-06-24 05:10:00|10705.8|10697.8|10718.5|10714.5|10729.9|10723.5|10701.5|10695.4|70
1656047700000|2022-06-24 05:15:00|10718.1|10714.1|10724|10720|10729.6|10723.8|10717.6|10712.6|57
1656048000000|2022-06-24 05:20:00|10724.9|10720.9|10719.5|10711.5|10728.9|10721.4|10715.7|10709.5|24
1656048300000|2022-06-24 05:25:00|10717|10713|10723.5|10719.5|10726.9|10723.1|10712|10707.6|29
1656048600000|2022-06-24 05:30:00|10722.9|10718.9|10729.8|10727|10748.8|10742.3|10722.9|10716.4|129
1656048900000|2022-06-24 05:35:00|10729.4|10726.6|10763.7|10759.7|10765.8|10760.5|10728.3|10722.2|70
1656049200000|2022-06-24 05:40:00|10764.1|10760.1|10765.2|10757.2|10770.2|10764|10759.7|10753.3|95
1656049500000|2022-06-24 05:45:00|10765.3|10757.3|10759|10755|10768.6|10762.5|10748|10742.1|199
1656049800000|2022-06-24 05:50:00|10758.2|10754.2|10747.4|10739.4|10781.7|10776.3|10741.5|10736.2|146
1656050100000|2022-06-24 05:55:00|10747|10739|10736.2|10728.2|10750.4|10744.5|10720.1|10712.2|167
1656050400000|2022-06-24 06:00:00|10735.7|10727.7|10725.2|10717.2|10743.6|10737.7|10722.1|10716.2|61
1656050700000|2022-06-24 06:05:00|10723.1|10719.1|10713.9|10709.9|10736.2|10730.7|10710.1|10704|86
1656051000000|2022-06-24 06:10:00|10713.5|10709.5|10711.1|10708.3|10734|10726.2|10704|10698.6|135
1656051300000|2022-06-24 06:15:00|10711.5|10708.7|10720|10712|10737.7|10729.7|10708.2|10702.1|749
1656051600000|2022-06-24 06:20:00|10719.5|10711.5|10732.4|10728.4|10736.1|10731.1|10707.6|10700.5|97
1656051900000|2022-06-24 06:25:00|10733.5|10725.5|10744.9|10742.1|10754.2|10748.7|10731.2|10725.5|132
1656052200000|2022-06-24 06:30:00|10745.3|10742.5|10697.8|10693.8|10748|10743|10696.1|10690.8|138
1656052500000|2022-06-24 06:35:00|10699.8|10691.8|10723.9|10721.1|10724.6|10721.1|10696.1|10691.4|114
1656052800000|2022-06-24 06:40:00|10724.9|10720.9|10716.7|10712.7|10728.1|10723.6|10706.5|10700.6|131
1656053100000|2022-06-24 06:45:00|10716|10713.2|10706.9|10702.9|10718.4|10713.2|10699.7|10693.7|123
1656053400000|2022-06-24 06:50:00|10706.1|10702.1|10668.4|10660.4|10710.8|10706.1|10666.8|10660.4|279
1656053700000|2022-06-24 06:55:00|10667.5|10659.5|10671.1|10668.3|10686.1|10680|10659.3|10654.5|378
1656054000000|2022-06-24 07:00:00|10671.2|10668.4|10696.9|10694.1|10698.2|10694.1|10665.8|10663|215
1656054300000|2022-06-24 07:05:00|10697.8|10695|10687.6|10683.6|10705.2|10699.7|10684.4|10680.4|367
1656054600000|2022-06-24 07:10:00|10688.5|10684.5|10672.8|10668.8|10691.4|10686.5|10670.4|10665.4|156
1656054900000|2022-06-24 07:15:00|10672.3|10668.3|10671.4|10668.6|10679.3|10673.3|10669.8|10665.2|169
1656055200000|2022-06-24 07:20:00|10671|10668.2|10625.6|10621.6|10671|10668.2|10624.9|10620.9|935
1656055500000|2022-06-24 07:25:00|10626.4|10622.4|10642.4|10634.4|10651.7|10648.9|10623.6|10618.3|379
1656055800000|2022-06-24 07:30:00|10640.4|10636.4|10651|10648.2|10653|10648.2|10629.7|10623.9|318
1656056100000|2022-06-24 07:35:00|10650.1|10647.3|10660.1|10657.3|10671.9|10667.9|10641|10636.6|310
1656056400000|2022-06-24 07:40:00|10660.8|10656.8|10654.7|10646.7|10678.5|10675.2|10647.1|10642.1|393
1656056700000|2022-06-24 07:45:00|10652.6|10648.6|10685.1|10681.1|10687.1|10681.8|10651.5|10647.7|269
1656057000000|2022-06-24 07:50:00|10685.6|10681.6|10691.9|10689.1|10703.1|10698.6|10684.3|10679.5|245
1656057300000|2022-06-24 07:55:00|10692.5|10688.5|10707.7|10703.7|10709.7|10706|10683.9|10680|435
1656057600000|2022-06-24 08:00:00|10707.6|10704.8|10674.9|10672.1|10715.6|10711.2|10670.9|10665.7|373
1656057900000|2022-06-24 08:05:00|10675.3|10671.3|10698.9|10694.9|10708.2|10703.4|10673.4|10668.5|428
1656058200000|2022-06-24 08:10:00|10698.2|10695.4|10691.6|10688.8|10707.6|10702.4|10675.5|10671.6|421
1656058500000|2022-06-24 08:15:00|10691.2|10688.4|10715.1|10711.1|10720.1|10716|10679.2|10675.2|466
1656058800000|2022-06-24 08:20:00|10715.5|10711.5|10724.5|10720.5|10735.1|10731.6|10705|10699.6|1191
1656059100000|2022-06-24 08:25:00|10724.9|10720.9|10739|10736.2|10742.6|10738.6|10713.9|10708.4|2361
1656059400000|2022-06-24 08:30:00|10739.5|10736.7|10734.7|10730.7|10754.6|10751.6|10728.4|10724.9|1714
1656059700000|2022-06-24 08:35:00|10734.2|10730.2|10733|10730.2|10738.7|10734.1|10713.2|10707.8|591
1656060000000|2022-06-24 08:40:00|10733.9|10731.1|10750.6|10747.8|10756.3|10752.4|10733.9|10730.5|578
1656060300000|2022-06-24 08:45:00|10750.7|10747.9|10763.8|10759.8|10784.3|10780.8|10749.3|10744.8|1191
1656060600000|2022-06-24 08:50:00|10764.8|10760.8|10771|10767|10781.7|10777.1|10759.5|10755.1|242
1656060900000|2022-06-24 08:55:00|10770.9|10766.9|10780.9|10778.1|10781.3|10778.5|10764.5|10759.2|266
1656061200000|2022-06-24 09:00:00|10781.3|10778.5|10754.7|10751.9|10785.4|10781.6|10752.7|10748.3|635
1656061500000|2022-06-24 09:05:00|10754.9|10750.9|10772.1|10769.3|10773.4|10769.4|10754.1|10750.8|358
1656061800000|2022-06-24 09:10:00|10772.2|10769.4|10819.2|10816.4|10825.7|10822.3|10771.2|10766.8|787
1656062100000|2022-06-24 09:15:00|10819.7|10815.7|10828.3|10824.3|10843.1|10838.4|10817.8|10812.8|945
1656062400000|2022-06-24 09:20:00|10827.7|10824.9|10825.5|10821.5|10836.2|10830.4|10817.4|10813.9|245
1656062700000|2022-06-24 09:25:00|10825.6|10821.6|10831|10828.2|10837.2|10831.3|10822.5|10818.1|159
1656063000000|2022-06-24 09:30:00|10831.7|10827.7|10811|10808.2|10835.7|10831.7|10805.3|10800.6|404
1656063300000|2022-06-24 09:35:00|10810.5|10807.7|10810|10806|10814.4|10809.2|10801|10797.1|310
1656063600000|2022-06-24 09:40:00|10809.6|10805.6|10822.2|10814.2|10828.1|10824.9|10809.5|10805.6|447
1656063900000|2022-06-24 09:45:00|10819.7|10815.7|10830.5|10826.5|10837.9|10834.2|10815.6|10812.8|256
1656064200000|2022-06-24 09:50:00|10832.4|10824.4|10823.8|10819.8|10840.3|10835.4|10817.7|10812.2|464
1656064500000|2022-06-24 09:55:00|10824.1|10820.1|10829.3|10826.5|10831.9|10827.3|10810.1|10806.2|717
1656064800000|2022-06-24 10:00:00|10830.2|10827.4|10810.2|10807.4|10846|10841.6|10807.3|10804.4|544
1656065100000|2022-06-24 10:05:00|10809.8|10807|10818.1|10814.1|10822.1|10817.2|10802.3|10797.5|197
1656065400000|2022-06-24 10:10:00|10818.6|10814.6|10836|10828|10839.8|10833.7|10810.9|10806|617
1656065700000|2022-06-24 10:15:00|10835.2|10827.2|10844.1|10840.1|10849|10844.2|10819.4|10813|694
1656066000000|2022-06-24 10:20:00|10843.7|10839.7|10860.9|10856.9|10863.4|10858|10839.2|10833.2|365
1656066300000|2022-06-24 10:25:00|10860.4|10857.6|10861.5|10857.5|10883.8|10878.6|10853.7|10850.3|1236
1656066600000|2022-06-24 10:30:00|10861|10858.2|10858.9|10854.9|10866.5|10862.1|10842.7|10837.1|582
1656066900000|2022-06-24 10:35:00|10860.6|10856.6|10858.1|10854.1|10867.9|10865|10850.9|10846.9|403
1656067200000|2022-06-24 10:40:00|10858.5|10854.5|10856.6|10852.6|10863.2|10859.8|10839.6|10833.6|180
1656067500000|2022-06-24 10:45:00|10856.7|10852.7|10858.4|10854.4|10859.9|10855|10842|10838|203
1656067800000|2022-06-24 10:50:00|10860.4|10856.4|10832|10828|10864.4|10860.5|10831.5|10826.1|529
1656068100000|2022-06-24 10:55:00|10831.2|10827.2|10827.1|10823.1|10838.1|10832.7|10822.6|10819.1|745
1656068400000|2022-06-24 11:00:00|10829|10821|10848.1|10844.1|10856|10849.2|10824.6|10821|226
1656068700000|2022-06-24 11:05:00|10850.6|10842.6|10827.4|10823.4|10850.6|10846.2|10823|10817.1|89
1656069000000|2022-06-24 11:10:00|10829.5|10821.5|10864.7|10860.7|10870.2|10864.3|10825.4|10819.5|435
1656069300000|2022-06-24 11:15:00|10864.3|10860.3|10882.5|10874.5|10885.9|10882.2|10856.3|10850.2|296
1656069600000|2022-06-24 11:20:00|10882.1|10874.1|10862.5|10858.5|10884.3|10878.1|10852.4|10848|144
1656069900000|2022-06-24 11:25:00|10861.4|10858.6|10875.6|10871.6|10886.1|10882.9|10860.2|10854.8|318
1656070200000|2022-06-24 11:30:00|10875.2|10871.2|10858.2|10855.4|10876.8|10872.2|10852.5|10848.5|179
1656070500000|2022-06-24 11:35:00|10858.7|10854.7|10881|10878.2|10881.6|10878.2|10845.6|10840.2|122
1656070800000|2022-06-24 11:40:00|10881.5|10878.7|10876.7|10872.7|10885.1|10879.5|10860.1|10856.7|87
1656071100000|2022-06-24 11:45:00|10876.6|10872.6|10852.2|10849.4|10877.8|10872.6|10850.7|10845.8|64
1656071400000|2022-06-24 11:50:00|10852.6|10849.8|10859.8|10855.8|10872.3|10866.8|10848|10843.2|75
1656071700000|2022-06-24 11:55:00|10860.7|10856.7|10855.6|10851.6|10877.6|10871.5|10849.5|10843|320
1656072000000|2022-06-24 12:00:00|10854.6|10850.6|10877.7|10869.7|10885.3|10881.3|10843.1|10837.6|145
1656072300000|2022-06-24 12:05:00|10877.2|10869.2|10870.7|10867.9|10882.8|10877.1|10855.3|10850.7|267
1656072600000|2022-06-24 12:10:00|10870.3|10867.5|10864.9|10860.9|10872.3|10867.9|10853.1|10848.6|147
1656072900000|2022-06-24 12:15:00|10864.1|10860.1|10902.9|10894.9|10906.9|10902.5|10863.6|10858.6|730
1656073200000|2022-06-24 12:20:00|10901.8|10897.8|10902.7|10898.7|10904.4|10899.4|10886.1|10881.3|170
1656073500000|2022-06-24 12:25:00|10902.2|10899.4|10912|10909.2|10914.8|10911.4|10893.8|10891|148
1656073800000|2022-06-24 12:30:00|10912.5|10909.7|10904.9|10900.9|10915.8|10911.9|10897.3|10893.8|164
1656074100000|2022-06-24 12:35:00|10905.8|10901.8|10902.6|10898.6|10910.1|10906.8|10890.4|10887.5|798
1656074400000|2022-06-24 12:40:00|10902.1|10899.3|10909.6|10905.6|10911.1|10907.1|10897.1|10891.5|235
1656074700000|2022-06-24 12:45:00|10909|10906.2|10919|10916.2|10920.4|10917.6|10907.2|10901.6|545
1656075000000|2022-06-24 12:50:00|10919.4|10916.6|10906.4|10903.6|10926.6|10923.1|10904.4|10899.1|281
1656075300000|2022-06-24 12:55:00|10907.5|10903.5|10900.4|10896.4|10913.5|10907.6|10893|10886.9|213
1656075600000|2022-06-24 13:00:00|10902.9|10894.9|10880.2|10876.2|10912.1|10906.6|10867.4|10862.5|682
1656075900000|2022-06-24 13:05:00|10879.4|10875.4|10864.1|10861.3|10890|10884.3|10852|10847.7|995
1656076200000|2022-06-24 13:10:00|10866.2|10862.2|10870.2|10867.4|10879.4|10875.5|10854.7|10849.7|566
1656076500000|2022-06-24 13:15:00|10869.8|10867|10867.6|10863.6|10873.7|10868.4|10852.6|10847.4|239
1656076800000|2022-06-24 13:20:00|10867.7|10863.7|10849.4|10845.4|10872.6|10867.1|10835.5|10829.9|462
1656077100000|2022-06-24 13:25:00|10848.9|10844.9|10811|10807|10858.4|10853|10809.1|10804.3|845
1656077400000|2022-06-24 13:30:00|10810.6|10806.6|10814.8|10806.8|10824.1|10818|10788.6|10783.4|644
1656077700000|2022-06-24 13:35:00|10812.9|10808.9|10789.4|10786.6|10827.8|10819.9|10772.3|10769.5|731
1656078000000|2022-06-24 13:40:00|10789.9|10787.1|10816.4|10813.6|10832.4|10826.5|10783.6|10780.1|571
1656078300000|2022-06-24 13:45:00|10819.9|10815.9|10836.9|10832.9|10843|10838.4|10792.7|10788.7|613
1656078600000|2022-06-24 13:50:00|10838.9|10830.9|10786.5|10782.5|10842.4|10838.5|10780.8|10775.8|952
1656078900000|2022-06-24 13:55:00|10785.9|10783.1|10767.5|10759.5|10790|10785|10746.3|10740.3|1497
1656079200000|2022-06-24 14:00:00|10767.9|10759.9|10821.9|10817.9|10829.7|10823.9|10766|10759.9|800
1656079500000|2022-06-24 14:05:00|10820.6|10816.6|10871.3|10863.3|10872.3|10869|10815.9|10810.5|666
1656079800000|2022-06-24 14:10:00|10871.8|10863.8|10893.4|10889.4|10902.1|10899.2|10861|10856.2|1012
1656080100000|2022-06-24 14:15:00|10894.2|10890.2|10925.5|10922.7|10926.4|10923.3|10894.2|10890.2|1316
1656080400000|2022-06-24 14:20:00|10925.1|10922.3|10981.2|10978.4|10985.4|10981.9|10922|10919.2|3954
1656080700000|2022-06-24 14:25:00|10980.7|10977.9|10971.9|10967.9|10993.2|10986.4|10959|10954|1429
1656081000000|2022-06-24 14:30:00|10971.4|10968.6|11015.3|11011.3|11026|11023.2|10958.8|10955.5|1380
1656081300000|2022-06-24 14:35:00|11016.2|11012.2|11001.2|10998.4|11028.4|11024.9|10989.2|10984.9|1122
1656081600000|2022-06-24 14:40:00|11001.7|10997.7|11024.3|11021.5|11028.2|11024.8|10998.5|10993.8|1655
1656081900000|2022-06-24 14:45:00|11025.8|11021.8|11028.9|11024.9|11035.9|11033|11011.3|11007.8|2156
1656082200000|2022-06-24 14:50:00|11028.4|11025.6|11031.6|11028.8|11037.8|11033|11021.2|11015.3|819
1656082500000|2022-06-24 14:55:00|11032.5|11029.7|11046|11043.2|11057.2|11053.4|11021.9|11018.5|1069
1656082800000|2022-06-24 15:00:00|11045.6|11042.8|11024.6|11020.6|11048.6|11043.8|11016|11012.6|972
1656083100000|2022-06-24 15:05:00|11024.2|11020.2|11034.7|11030.7|11047.3|11043.9|11020|11014.1|1094
1656083400000|2022-06-24 15:10:00|11035.2|11031.2|11022.4|11019.6|11051.1|11047.7|11019|11014|1383
1656083700000|2022-06-24 15:15:00|11022|11019.2|11038.6|11034.6|11054.2|11049.3|11010.9|11005.5|1067
1656084000000|2022-06-24 15:20:00|11038.8|11034.8|11055.2|11052.4|11058.4|11053.6|11034.4|11028.4|1027
1656084300000|2022-06-24 15:25:00|11056.3|11052.3|11054.2|11051.4|11070.1|11066.7|11048.6|11043.8|4112
1656084600000|2022-06-24 15:30:00|11053.3|11050.5|11010.1|11007.3|11064.5|11061.2|11009|11004.1|2271
1656084900000|2022-06-24 15:35:00|11010.6|11006.8|11024.6|11016.8|11028.2|11023.4|10993.3|10989|824
1656085200000|2022-06-24 15:40:00|11024.2|11016.4|11004.5|11000.7|11025.3|11020.9|11002.8|10999|988
1656085500000|2022-06-24 15:45:00|11005.3|11001.5|11006.1|11002.3|11025.8|11020.5|10992|10987.6|711
1656085800000|2022-06-24 15:50:00|11007|11003.2|11002.7|10998.9|11008.5|11004.7|10986.8|10982.1|790
1656086100000|2022-06-24 15:55:00|11002.8|10999|10991.2|10987.4|11005.4|11000.5|10970.3|10966.5|604
1656086400000|2022-06-24 16:00:00|10991.1|10987.3|10978.9|10975.1|11006|11002.2|10978.9|10974.6|228
1656086700000|2022-06-24 16:05:00|10979.4|10975.6|10959.5|10955.7|10992.9|10986.6|10957.5|10953.7|573
1656087000000|2022-06-24 16:10:00|10959|10956.2|10939.6|10935.8|10965.6|10961.8|10932.5|10928.7|828
1656087300000|2022-06-24 16:15:00|10941.1|10933.3|10945.6|10941.8|10952.1|10947.8|10917.6|10912.9|531
1656087600000|2022-06-24 16:20:00|10945.7|10941.9|10935.5|10931.7|10946.7|10942.9|10924.1|10919.3|324
1656087900000|2022-06-24 16:25:00|10935|10931.2|10917.6|10913.8|10938.5|10934.7|10909|10904.2|595
1656088200000|2022-06-24 16:30:00|10917.5|10913.7|10897.3|10893.5|10924.9|10921.1|10885.6|10880.9|534
1656088500000|2022-06-24 16:35:00|10897.7|10893.9|10883.8|10880|10901.5|10896.9|10872.7|10866.8|502
1656088800000|2022-06-24 16:40:00|10886.6|10882.8|10894.6|10890.8|10899|10894.7|10873.3|10868.5|632
1656089100000|2022-06-24 16:45:00|10894.5|10890.7|10912|10908.2|10914.4|10908.7|10886.8|10882|605
1656089400000|2022-06-24 16:50:00|10911|10907.2|10912.1|10908.3|10914.1|10910.2|10889.4|10885.1|636
1656089700000|2022-06-24 16:55:00|10913|10909.2|10918.3|10914.5|10926.3|10922.2|10906.8|10901.1|442
1656090000000|2022-06-24 17:00:00|10918.2|10914.4|10912.3|10908.5|10934.4|10930.6|10906.7|10903.5|634
1656090300000|2022-06-24 17:05:00|10911.9|10908.1|10872.7|10868.9|10914.1|10909.4|10868.4|10863.8|457
1656090600000|2022-06-24 17:10:00|10873.6|10869.8|10894.9|10891.1|10907.5|10901.7|10866.9|10861.8|409
1656090900000|2022-06-24 17:15:00|10894.5|10890.7|10867|10863.2|10908.6|10902.7|10866.4|10863.2|339
1656091200000|2022-06-24 17:20:00|10867.5|10863.7|10885|10881.2|10896.4|10891.6|10867|10862.2|347
1656091500000|2022-06-24 17:25:00|10883.9|10880.1|10888.6|10884.8|10902.5|10897.2|10873|10869.2|286
1656091800000|2022-06-24 17:30:00|10888.7|10884.9|10907.2|10903.4|10916.7|10912.3|10883.1|10879.3|452
1656092100000|2022-06-24 17:35:00|10909.1|10901.3|10904.8|10901|10918.1|10913.4|10897.7|10891.6|268
1656092400000|2022-06-24 17:40:00|10905.4|10897.6|10918.5|10914.7|10926.5|10920.6|10903.3|10897.6|507
1656092700000|2022-06-24 17:45:00|10918.4|10914.6|10929.8|10926|10937.9|10933.1|10913.4|10908.1|500
1656093000000|2022-06-24 17:50:00|10930.3|10926.5|10920.9|10917.1|10939.1|10933.8|10915.6|10910.2|218
1656093300000|2022-06-24 17:55:00|10920.4|10916.6|10912.5|10908.7|10920.4|10916.6|10900.9|10897.1|529
1656093600000|2022-06-24 18:00:00|10912.6|10908.8|10882.8|10879|10916|10912.2|10877.7|10873.3|937
1656093900000|2022-06-24 18:05:00|10882.7|10878.9|10913.6|10909.8|10919.1|10915.3|10882.7|10877|537
1656094200000|2022-06-24 18:10:00|10914.5|10910.7|10918|10914.2|10928.1|10923.3|10903.5|10899.7|446
1656094500000|2022-06-24 18:15:00|10917.9|10914.1|10923.4|10919.6|10929.5|10925.7|10912.5|10908.7|801
1656094800000|2022-06-24 18:20:00|10923.8|10920|10946.1|10942.3|10949|10945.2|10923.8|10920|1317
1656095100000|2022-06-24 18:25:00|10946.5|10942.7|10961.4|10957.6|10979.9|10975.4|10940.1|10934.3|6218
1656095400000|2022-06-24 18:30:00|10960.9|10957.1|10955.4|10951.6|10977|10972.2|10945.4|10941.6|1236
1656095700000|2022-06-24 18:35:00|10954.6|10950.8|10955.9|10952.1|10966.5|10961.9|10951.5|10946.2|415
1656096000000|2022-06-24 18:40:00|10955.4|10951.6|10949.7|10945.9|10965.4|10959.6|10946|10942.2|242
1656096300000|2022-06-24 18:45:00|10950.5|10946.7|10946|10942.2|10959.5|10953.7|10939.5|10934.3|291
1656096600000|2022-06-24 18:50:00|10947.5|10939.7|10933|10929.2|10950|10945.2|10932.1|10926.8|88
1656096900000|2022-06-24 18:55:00|10932.9|10929.1|10945.1|10941.3|10951.9|10947.5|10930.5|10925.9|38
1656097200000|2022-06-24 19:00:00|10947.3|10939.5|10945.7|10941.9|10950.7|10945.4|10940.3|10935.6|49
1656097500000|2022-06-24 19:05:00|10945.6|10941.8|10940.7|10936.9|10947.2|10942.3|10936|10932.2|70
1656097800000|2022-06-24 19:10:00|10940.8|10937|10938.1|10934.3|10945.7|10941.9|10932.1|10927.3|44
1656098100000|2022-06-24 19:15:00|10939.5|10935.7|10938.6|10934.8|10946.7|10940.8|10934.8|10929.9|80
1656098400000|2022-06-24 19:20:00|10938.5|10934.7|10946.2|10938.4|10951.7|10945.9|10929.2|10924.4|109
1656098700000|2022-06-24 19:25:00|10944.3|10940.5|10951.8|10948|10955.1|10949.3|10940.7|10933.9|48
1656099000000|2022-06-24 19:30:00|10952.6|10948.8|10939.8|10932|10955.3|10950.8|10936.1|10930.3|89
1656099300000|2022-06-24 19:35:00|10940.2|10932.4|10937|10929.2|10941.7|10936.8|10929.1|10923.4|29
1656099600000|2022-06-24 19:40:00|10937.2|10929.4|10941.9|10934.1|10948.3|10942.6|10922.5|10916.8|53
1656099900000|2022-06-24 19:45:00|10941.3|10933.5|10930.4|10926.6|10941.4|10936.1|10929.4|10924.6|3
1656100200000|2022-06-24 19:50:00|10929.9|10926.1|10941.3|10933.5|10944.3|10938.5|10928.2|10924.3|20
1656100500000|2022-06-24 19:55:00|10939.3|10935.5|10958.9|10955.1|10958.9|10955.1|10938.3|10934.5|88
1656100800000|2022-06-24 20:00:00|10958.1|10954.3|10953.1|10949.3|10960.4|10954.7|10943|10939.2|17
1656101100000|2022-06-24 20:05:00|10954|10950.2|10950.7|10946.9|10961.5|10955.8|10949.7|10944.4|42
1656101400000|2022-06-24 20:10:00|10951.7|10947.9|10953.9|10950.1|10959.1|10953.3|10951.2|10945.4|43
1656101700000|2022-06-24 20:15:00|10954.8|10951|10951.2|10943.4|10961.2|10955.9|10949.7|10943.4|85
1656102000000|2022-06-24 20:20:00|10952.1|10944.3|10955|10951.2|10956.9|10952.1|10947|10942.3|9
1656102300000|2022-06-24 20:25:00|10955.4|10951.6|10955.8|10952|10960.9|10955.1|10955|10949.1|24
1656102600000|2022-06-24 20:30:00|10956.2|10952.4|10958.2|10950.4|10962.7|10955.8|10954.7|10949.4|9
1656102900000|2022-06-24 20:35:00|10956.2|10952.4|10955.2|10947.4|10957.6|10952.4|10949.7|10941.9|13
1656103200000|2022-06-24 20:40:00|10955.6|10947.8|10953.4|10945.6|10957.2|10951.4|10949.2|10943.4|50
1656103500000|2022-06-24 20:45:00|10956.4|10948.6|10913.1|10909.3|10956.6|10951.2|10913.1|10908.3|58
1656103800000|2022-06-24 20:50:00|10912.7|10908.9|10913.5|10905.7|10917.2|10909.7|10894.1|10888|53
1656104100000|2022-06-24 20:55:00|10913.1|10905.3|10904.9|10897.1|10919.7|10911.9|10901.5|10893.7|73
1656280800000|2022-06-26 22:00:00|10891|10883.2|10817.9|10810.1|10908.7|10900.9|10817.9|10810.1|219
1656281100000|2022-06-26 22:05:00|10812.9|10805.1|10811.4|10803.6|10817.5|10809.7|10766.5|10758.7|205
1656281400000|2022-06-26 22:10:00|10810|10802.2|10805.3|10797.5|10823|10815.2|10801.1|10793.3|35
1656281700000|2022-06-26 22:15:00|10806.2|10798.4|10797.7|10789.9|10811.1|10803.3|10784.7|10776.9|49
1656282000000|2022-06-26 22:20:00|10796.3|10788.5|10800.2|10792.4|10803.7|10795.9|10786.2|10780.4|15
1656282300000|2022-06-26 22:25:00|10801.2|10793.4|10822.8|10815|10825.8|10818|10801.2|10793.4|59
1656282600000|2022-06-26 22:30:00|10823.8|10816|10843.3|10835.5|10844.9|10837.1|10823.8|10816|18
1656282900000|2022-06-26 22:35:00|10842.8|10835|10847.4|10839.6|10847.4|10843|10834.9|10827.1|11
1656283200000|2022-06-26 22:40:00|10847.8|10840|10845.2|10837.4|10850.3|10842.5|10835.8|10828|28
1656283500000|2022-06-26 22:45:00|10844.3|10836.5|10826.7|10818.9|10846.8|10839|10824.8|10817|7
1656283800000|2022-06-26 22:50:00|10827.2|10819.4|10823.8|10816|10832.2|10824.4|10819.7|10811.9|25
1656284100000|2022-06-26 22:55:00|10823.7|10815.9|10824.7|10816.9|10826.6|10818.8|10804.8|10797|44
1656284400000|2022-06-26 23:00:00|10825.6|10817.8|10814.2|10806.4|10825.7|10817.9|10811.2|10803.4|24
1656284700000|2022-06-26 23:05:00|10814.7|10806.9|10812.1|10804.3|10825.2|10817.4|10810.7|10802.9|23
1656285000000|2022-06-26 23:10:00|10812.3|10804.5|10811.6|10803.8|10820.6|10812.8|10807.6|10801.8|9
1656285300000|2022-06-26 23:15:00|10811.5|10803.7|10817.1|10809.3|10820.6|10812.8|10804.6|10796.8|7
1656285600000|2022-06-26 23:20:00|10816.6|10808.8|10837.1|10829.3|10837.1|10829.3|10810.1|10802.3|43
1656285900000|2022-06-26 23:25:00|10836.2|10828.4|10843.6|10835.8|10846.5|10838.8|10831.1|10823.3|4
1656286200000|2022-06-26 23:30:00|10844.1|10836.3|10840.5|10832.7|10847|10839.2|10837.5|10829.7|1
1656286500000|2022-06-26 23:35:00|10841|10833.2|10833.4|10829.6|10844.5|10836.7|10830.5|10822.7|5
1656286800000|2022-06-26 23:40:00|10835.5|10827.7|10829.5|10821.7|10836.4|10828.6|10818.5|10812.7|20
1656287100000|2022-06-26 23:45:00|10829.9|10822.1|10825.4|10817.6|10841.3|10833.5|10823.9|10816.1|4
1656287400000|2022-06-26 23:50:00|10824.4|10816.6|10831.8|10824|10835.3|10827.5|10824.4|10816.6|12
1656287700000|2022-06-26 23:55:00|10831.4|10823.6|10830.4|10822.6|10837.8|10830|10827.4|10819.6|7
1656288000000|2022-06-27 00:00:00|10830.8|10823|10809|10801.2|10864|10856.2|10804.5|10797.6|111
1656288300000|2022-06-27 00:05:00|10809.5|10801.7|10794.1|10786.3|10817.5|10809.7|10780.1|10773.8|54
1656288600000|2022-06-27 00:10:00|10794|10786.2|10781.1|10777.3|10805.1|10797.3|10781|10773.8|63
1656288900000|2022-06-27 00:15:00|10782|10778.2|10746.9|10739.1|10790|10783.2|10743.9|10737.1|95
1656289200000|2022-06-27 00:20:00|10746.8|10739|10763.3|10759.5|10764.8|10759.5|10746.8|10739|24
1656289500000|2022-06-27 00:25:00|10763.8|10756|10757.3|10753.5|10771.2|10765|10757.3|10751.6|10
1656289800000|2022-06-27 00:30:00|10759.3|10751.5|10778.6|10770.8|10778.6|10771.8|10744.2|10736.4|81
1656290100000|2022-06-27 00:35:00|10780.6|10772.8|10782.7|10774.9|10786.2|10779.9|10776.2|10769.3|25
1656290400000|2022-06-27 00:40:00|10782.2|10774.4|10775.2|10767.4|10789.7|10784.4|10771.2|10763.4|14
1656290700000|2022-06-27 00:45:00|10774.2|10766.4|10779.6|10775.8|10782.1|10775.8|10770.7|10765.4|3
1656291000000|2022-06-27 00:50:00|10782.1|10778.3|10764.1|10756.3|10787.1|10780.8|10762.6|10755.8|15
1656291300000|2022-06-27 00:55:00|10763.6|10755.8|10770|10762.2|10775.1|10767.3|10759.6|10753.9|5
1656291600000|2022-06-27 01:00:00|10769.5|10761.7|10820.9|10813.1|10822.7|10816.9|10765.5|10759|206
1656291900000|2022-06-27 01:05:00|10821.3|10813.5|10875.4|10867.6|10891.3|10885.6|10814.4|10809.5|107
1656292200000|2022-06-27 01:10:00|10875.5|10867.7|10879.9|10872.1|10886.7|10881.6|10861.3|10855|21
1656292500000|2022-06-27 01:15:00|10880.8|10873|10920.2|10912.4|10932.2|10925.3|10880.3|10872.5|222
1656292800000|2022-06-27 01:20:00|10920|10912.2|10919.3|10915.5|10923.7|10915.9|10896.4|10889.5|123
1656293100000|2022-06-27 01:25:00|10921.2|10913.4|10911.2|10903.4|10921.2|10913.4|10895.7|10890|42
1656293400000|2022-06-27 01:30:00|10911.7|10903.9|10935.4|10931.6|10946.9|10940.6|10911.7|10903.9|35
1656293700000|2022-06-27 01:35:00|10935.8|10932|10920.9|10913.1|10939.3|10933.1|10914.8|10908|49
1656294000000|2022-06-27 01:40:00|10921|10913.2|10911.7|10903.9|10924.8|10917|10904.8|10897|88
1656294300000|2022-06-27 01:45:00|10911.2|10903.4|10905.1|10901.3|10913.2|10905.8|10893.6|10887.8|47
1656294600000|2022-06-27 01:50:00|10901.6|10897.3|10954|10946.2|10957|10949.7|10901.6|10895.9|50
1656294900000|2022-06-27 01:55:00|10953.5|10945.7|10941.5|10933.7|10960.1|10952.3|10934.1|10927.3|32
1656295200000|2022-06-27 02:00:00|10941|10933.2|10946.4|10942.6|10958.8|10952.6|10929.1|10924.2|61
1656295500000|2022-06-27 02:05:00|10945.4|10941.6|10948.2|10940.4|10957.4|10952.6|10935.2|10929.9|14
1656295800000|2022-06-27 02:10:00|10947.7|10939.9|10943.1|10935.3|10948.7|10944.3|10930.7|10922.9|5
1656296100000|2022-06-27 02:15:00|10942.6|10934.8|10941.4|10933.6|10944.6|10937.9|10932.5|10925.7|15
1656296400000|2022-06-27 02:20:00|10939.9|10936.1|10966.5|10958.7|10968|10961.2|10937.5|10933.2|37
1656296700000|2022-06-27 02:25:00|10964.5|10956.7|10961.9|10954.1|10973.9|10968.7|10957.9|10951.1|11
1656297000000|2022-06-27 02:30:00|10961.4|10953.6|11000.7|10992.9|11011.5|11004.9|10961.4|10953.6|853
1656297300000|2022-06-27 02:35:00|11000.2|10996.4|11005.4|11001.6|11014.4|11009.6|10998.8|10994.4|130
1656297600000|2022-06-27 02:40:00|11005.8|11002|11016|11008.2|11018.5|11013.2|10997.7|10989.9|77
1656297900000|2022-06-27 02:45:00|11016.5|11008.7|11001.1|10997.3|11021.7|11017.4|11000.6|10994.8|141
1656298200000|2022-06-27 02:50:00|11005.1|10998.3|11003.3|10999.5|11007.5|11000.4|10992.6|10987.8|53
1656298500000|2022-06-27 02:55:00|11003.2|10999.4|10996.4|10992.6|11004.8|11000|10988.8|10983.9|121
1656298800000|2022-06-27 03:00:00|10995.9|10992.1|10972.7|10964.9|10996.8|10993|10969.8|10964.8|45
1656299100000|2022-06-27 03:05:00|10970.2|10966.4|10976.6|10968.8|10978.7|10973.8|10961.7|10956.9|38
1656299400000|2022-06-27 03:10:00|10977.1|10969.3|10968.5|10960.7|10982.6|10976.3|10963.1|10957.3|25
1656299700000|2022-06-27 03:15:00|10968.1|10960.3|10961.5|10953.7|10982|10975.7|10957.5|10952.2|60
1656300000000|2022-06-27 03:20:00|10961.9|10954.1|10949.4|10941.6|10966|10960.2|10945.9|10940.6|36
1656300300000|2022-06-27 03:25:00|10949.9|10942.1|10938.1|10934.3|10951.9|10944.1|10931.7|10925.8|43
1656300600000|2022-06-27 03:30:00|10938.6|10934.8|10949.6|10941.8|10956.1|10950.3|10937.6|10930.8|27
1656300900000|2022-06-27 03:35:00|10949.2|10941.4|10958.1|10950.3|10958.6|10951.8|10945.6|10940.4|0
1656301200000|2022-06-27 03:40:00|10956.6|10952.8|10953|10949.2|10957.6|10952.8|10951|10944.7|4
1656301500000|2022-06-27 03:45:00|10953.4|10949.6|10942.5|10934.7|10955|10950.2|10938.5|10932.2|3
1656301800000|2022-06-27 03:50:00|10942|10934.2|10947.9|10940.1|10948.4|10942.6|10939|10932.7|1
1656302100000|2022-06-27 03:55:00|10947.4|10939.6|10949.9|10942.1|10952.4|10947.1|10944.4|10937.6|25
1656302400000|2022-06-27 04:00:00|10950.8|10943|10948.8|10941|10952.7|10947|10943.3|10937|6
1656302700000|2022-06-27 04:05:00|10948.3|10940.5|10947.2|10939.4|10953.8|10947.4|10942.3|10936.4|1
1656303000000|2022-06-27 04:10:00|10946.7|10938.9|10951.7|10943.9|10953.7|10947.8|10946.7|10938.9|1
1656303300000|2022-06-27 04:15:00|10946.8|10943|10950.7|10942.9|10952.7|10945.9|10944.2|10937.9|1
1656303600000|2022-06-27 04:20:00|10951.7|10943.9|10951.1|10947.3|10953.7|10947.3|10947.2|10941.9|2
1656303900000|2022-06-27 04:25:00|10950.6|10946.8|10953|10945.2|10959.1|10952.3|10950.1|10942.8|6
1656304200000|2022-06-27 04:30:00|10952.6|10944.8|10935.4|10927.6|10952.6|10945.7|10935.4|10927.6|26
1656304500000|2022-06-27 04:35:00|10936.9|10929.1|10949.4|10941.6|10949.4|10943.1|10934.9|10929.1|2
1656304800000|2022-06-27 04:40:00|10946.9|10943.1|10938.4|10930.6|10949.4|10943.1|10928.3|10920.5|26
1656305100000|2022-06-27 04:45:00|10936.9|10933.1|10942.3|10934.5|10943.4|10936.6|10934.3|10927.6|10
1656305400000|2022-06-27 04:50:00|10942.8|10935|10944.8|10937|10945.3|10939|10938.8|10931.5|9
1656305700000|2022-06-27 04:55:00|10944.3|10936.5|10944.2|10936.4|10945.8|10939.9|10934.7|10930.4|18
1656306000000|2022-06-27 05:00:00|10942.2|10938.4|10943.1|10935.3|10945.6|10940.3|10932.1|10926.3|4
1656306300000|2022-06-27 05:05:00|10940.6|10936.8|10925.1|10917.3|10945.6|10939.8|10923.1|10916.8|22
1656306600000|2022-06-27 05:10:00|10923.6|10915.8|10922.5|10914.7|10936.1|10930.2|10920.5|10914.7|3
1656306900000|2022-06-27 05:15:00|10919.1|10915.3|10909.9|10902.1|10919.1|10915.3|10905.9|10900.6|24
1656307200000|2022-06-27 05:20:00|10910.9|10903.1|10917.8|10910|10919.9|10915.1|10909|10903.1|3
1656307500000|2022-06-27 05:25:00|10917.4|10909.6|10916.8|10909|10919.3|10913|10908.9|10904|1
1656307800000|2022-06-27 05:30:00|10914.3|10910.5|10897.3|10889.5|10927.8|10920|10896.2|10888.4|27
1656308100000|2022-06-27 05:35:00|10896.8|10889|10920.2|10912.4|10923.7|10917|10895.8|10889|13
1656308400000|2022-06-27 05:40:00|10919.7|10911.9|10947.7|10943.9|10950.1|10943.9|10918.2|10910.4|106
1656308700000|2022-06-27 05:45:00|10948.1|10944.3|10944.6|10936.8|10950.6|10944.3|10933.6|10929.3|105
1656309000000|2022-06-27 05:50:00|10942.6|10938.8|10942.5|10938.7|10950.6|10945.8|10938.6|10932.8|28
1656309300000|2022-06-27 05:55:00|10941|10934.7|10929.5|10925.7|10941|10934.7|10920|10913.1|67
1656309600000|2022-06-27 06:00:00|10928.5|10924.7|10919.4|10911.6|10951.1|10945.8|10913.9|10909.1|114
1656309900000|2022-06-27 06:05:00|10916.9|10913.1|10906.5|10898.7|10929.1|10923.8|10901|10896.7|28
1656310200000|2022-06-27 06:10:00|10907|10899.2|10923.1|10919.3|10926.6|10921.8|10897.1|10890.3|279
1656310500000|2022-06-27 06:15:00|10921.7|10917.9|10900.1|10892.3|10931.1|10925.3|10892|10886.2|60
1656310800000|2022-06-27 06:20:00|10899.6|10891.8|10910.4|10902.6|10917.6|10910.3|10898.6|10891.8|83
1656311100000|2022-06-27 06:25:00|10910.9|10903.1|10922.4|10914.6|10926.8|10919.6|10900.9|10895.1|18
1656311400000|2022-06-27 06:30:00|10921.9|10914.1|10931.4|10923.6|10933.9|10929.1|10914.3|10908.6|17
1656311700000|2022-06-27 06:35:00|10928.9|10925.1|10942.4|10938.6|10944.9|10939.1|10925.4|10920.1|218
1656312000000|2022-06-27 06:40:00|10941.9|10938.1|10929.8|10926|10943.4|10938.1|10920.8|10914.5|44
1656312300000|2022-06-27 06:45:00|10930.3|10926.5|10931.3|10923.5|10937.3|10931|10919.3|10913.5|32
1656312600000|2022-06-27 06:50:00|10931.2|10923.4|10931.7|10927.9|10935.2|10930.9|10917.7|10912.4|16
1656312900000|2022-06-27 06:55:00|10931.2|10927.4|10935.6|10931.8|10942.6|10937.9|10922.7|10917.4|96
1656313200000|2022-06-27 07:00:00|10935.1|10931.3|10948.9|10941.1|10959.5|10955.1|10915.6|10911.8|389
1656313500000|2022-06-27 07:05:00|10949.9|10942.1|10917.6|10913.8|10949.9|10944.1|10904.7|10900.4|180
1656313800000|2022-06-27 07:10:00|10916.7|10912.9|10970.8|10967|10972.3|10968|10902.6|10896.8|406
1656314100000|2022-06-27 07:15:00|10971.3|10968|10978.8|10975|10990.4|10984.6|10970.3|10965.6|167
1656314400000|2022-06-27 07:20:00|10979.3|10975.5|10975.8|10972|10992.3|10988|10972.8|10967|159
1656314700000|2022-06-27 07:25:00|10976.3|10972.5|10988.9|10985.1|10992.9|10988.1|10971.8|10966|112
1656315000000|2022-06-27 07:30:00|10989.9|10986.1|11002|10998.2|11003|11000.2|10976.9|10971|669
1656315300000|2022-06-27 07:35:00|11003.4|10999.6|10988.3|10980.5|11005.3|11002|10975.8|10970|176
1656315600000|2022-06-27 07:40:00|10987.8|10980|10976.8|10973|10992.3|10987.5|10970.7|10966.9|257
1656315900000|2022-06-27 07:45:00|10975.8|10972|10958.2|10954.4|10975.8|10972|10948.6|10942.9|470
1656316200000|2022-06-27 07:50:00|10958.1|10954.3|10964.7|10960.9|10977.1|10972.9|10946.7|10941.8|253
1656316500000|2022-06-27 07:55:00|10965.1|10961.3|11003.6|10999.8|11006.1|11000.8|10956.2|10950.8|1612
1656316800000|2022-06-27 08:00:00|11005.1|10997.3|10960.5|10956.7|11005.1|10999.2|10955.5|10950.2|1040
1656317100000|2022-06-27 08:05:00|10962|10958.2|10959.5|10951.7|10994.5|10988.8|10957.5|10951.7|594
1656317400000|2022-06-27 08:10:00|10956.5|10952.7|10967.4|10963.6|10974.9|10967.6|10953.5|10947.6|150
1656317700000|2022-06-27 08:15:00|10969.5|10961.7|10938.2|10930.4|10971.4|10966.1|10930.1|10925.4|663
1656318000000|2022-06-27 08:20:00|10936.1|10932.3|10945.1|10941.3|10951.2|10944.9|10918.7|10912.8|828
1656318300000|2022-06-27 08:25:00|10946.1|10942.3|10947.6|10943.8|10961.2|10955.4|10925|10917.3|2593
1656318600000|2022-06-27 08:30:00|10947.1|10943.3|10934.2|10930.4|10961.3|10956|10930.3|10925.6|1132
1656318900000|2022-06-27 08:35:00|10935.2|10931.4|10938.6|10934.8|10943.7|10938.4|10925.1|10919.8|1133
1656319200000|2022-06-27 08:40:00|10940.1|10932.3|10937.7|10933.9|10943.8|10938|10925|10919.2|1011
1656319500000|2022-06-27 08:45:00|10938.2|10930.4|10934.6|10926.8|10943.2|10939.4|10921.5|10917.7|1954
1656319800000|2022-06-27 08:50:00|10934.1|10926.3|10885.4|10877.6|10938.6|10933.8|10876.9|10871.1|468
1656320100000|2022-06-27 08:55:00|10885.9|10878.1|10878.9|10875.1|10905|10900.7|10872.6|10868.8|363
1656320400000|2022-06-27 09:00:00|10883.9|10876.1|10900.4|10896.6|10904.4|10897.6|10877.4|10872.6|369
1656320700000|2022-06-27 09:05:00|10902.4|10894.6|10891.8|10888|10902.4|10896.6|10886.3|10881.4|206
1656321000000|2022-06-27 09:10:00|10890.3|10886.5|10902.7|10898.9|10908.3|10903|10889.8|10885.6|150
1656321300000|2022-06-27 09:15:00|10902.2|10898.4|10899.7|10895.9|10906.2|10899.9|10886.3|10882.5|273
1656321600000|2022-06-27 09:20:00|10895.2|10891.4|10902.6|10894.8|10904.6|10899.8|10887.2|10882.4|182
1656321900000|2022-06-27 09:25:00|10900.5|10896.7|10907|10899.2|10916.5|10912.3|10889.5|10885.7|323
1656322200000|2022-06-27 09:30:00|10906.9|10899.1|10914|10910.2|10924|10918.7|10901|10895.2|193
1656322500000|2022-06-27 09:35:00|10916.5|10908.7|10910.4|10906.6|10919.5|10914.2|10908.4|10902.7|126
1656322800000|2022-06-27 09:40:00|10909.9|10906.1|10917.9|10914.1|10922.5|10919.2|10900.9|10897.6|181
1656323100000|2022-06-27 09:45:00|10918.9|10915.1|10922.8|10919|10924.8|10919|10908.4|10904.6|204
1656323400000|2022-06-27 09:50:00|10923.3|10919.5|10949.1|10945.3|10954.1|10950.2|10921.8|10918|705
1656323700000|2022-06-27 09:55:00|10948.1|10944.3|10976.1|10968.3|10976.1|10970.8|10948|10943.2|559
1656324000000|2022-06-27 10:00:00|10974.1|10970.3|10968.4|10964.6|10986.5|10980.6|10964.9|10959.6|366
1656324300000|2022-06-27 10:05:00|10968.9|10965.1|10972.8|10969|10976.8|10973|10966.3|10961|128
1656324600000|2022-06-27 10:10:00|10977.3|10969.5|10956.2|10952.4|10981.3|10976|10953.7|10948.4|81
1656324900000|2022-06-27 10:15:00|10956.7|10952.9|10973.2|10965.4|10980.3|10974|10956.2|10951.9|145
1656325200000|2022-06-27 10:20:00|10972.7|10964.9|10968.1|10960.3|10976.1|10970.4|10960.7|10954.8|88
1656325500000|2022-06-27 10:25:00|10966.1|10962.3|10967.6|10963.8|10973.6|10968.3|10961.1|10954.8|85
1656325800000|2022-06-27 10:30:00|10966.6|10963.3|10956.3|10952.5|10968.6|10964.3|10954.8|10949.1|312
1656326100000|2022-06-27 10:35:00|10956.8|10949|10972.4|10968.6|10980.5|10977.7|10953.8|10948.5|137
1656326400000|2022-06-27 10:40:00|10971.9|10968.1|10986.3|10978.5|10987.2|10981.4|10969.8|10965.5|40
1656326700000|2022-06-27 10:45:00|10986.8|10979|10974.2|10970.4|10986.8|10979.5|10970.3|10964.5|28
1656327000000|2022-06-27 10:50:00|10972.3|10968.5|10976.1|10968.3|10977.6|10972.3|10967.2|10961.9|65
1656327300000|2022-06-27 10:55:00|10974.1|10970.3|10979.9|10976.1|10986|10979.7|10970.5|10964.8|1680
1656327600000|2022-06-27 11:00:00|10980.4|10976.6|10978.8|10975|10993.9|10990.1|10968.9|10963.6|587
1656327900000|2022-06-27 11:05:00|10977.8|10974|10976.8|10973|10985.3|10979.5|10971.3|10967|222
1656328200000|2022-06-27 11:10:00|10977.8|10974|10987.8|10984|10989.8|10985|10973.8|10967.5|54
1656328500000|2022-06-27 11:15:00|10988.3|10984.5|11000.8|10997|11003.8|11000|10978.7|10974.5|677
1656328800000|2022-06-27 11:20:00|11002.9|10995.1|11001.8|10994|11008.3|11002.5|10996.4|10992|90
1656329100000|2022-06-27 11:25:00|10999.7|10995.9|10988.8|10981|11000.2|10995.9|10981.3|10976|116
1656329400000|2022-06-27 11:30:00|10987.3|10983.5|10986.1|10982.3|10993.3|10988|10978.7|10974.8|125
1656329700000|2022-06-27 11:35:00|10984.7|10980.9|11003.5|10995.7|11005.6|11000.8|10979.6|10974.3|375
1656330000000|2022-06-27 11:40:00|11002.5|10994.7|11002.5|10998.7|11006.5|11000.7|10993.5|10987.7|263
1656330300000|2022-06-27 11:45:00|11004|10996.2|10999.3|10995.5|11004.9|11000.1|10997.3|10994|353
1656330600000|2022-06-27 11:50:00|11000.3|10996.5|11011.8|11008|11021.8|11016.5|10999.8|10996|322
1656330900000|2022-06-27 11:55:00|11012.2|11008.4|11011.3|11007.5|11015.3|11010.5|10997.7|10993|179
1656331200000|2022-06-27 12:00:00|11014.3|11006.5|11012.3|11008.5|11019.3|11015.5|11007.8|11001.5|181
1656331500000|2022-06-27 12:05:00|11014.3|11006.5|11007.2|11003.4|11022.2|11019.4|10999.2|10993.4|507
1656331800000|2022-06-27 12:10:00|11007.7|11003.9|11019.7|11015.9|11020.6|11016.8|11001.1|10995.3|239
1656332100000|2022-06-27 12:15:00|11019.2|11015.4|11008.8|11005|11020.7|11017.4|11004.2|10998.5|534
1656332400000|2022-06-27 12:20:00|11009.2|11005.4|10993.1|10989.3|11014.3|11008.4|10991.1|10985.8|217
1656332700000|2022-06-27 12:25:00|10992.1|10988.3|10983.5|10975.7|10995.6|10989.8|10975.5|10969.7|442
1656333000000|2022-06-27 12:30:00|10982|10978.2|10984.8|10981|10986.3|10982.5|10966.7|10961.4|670
1656333300000|2022-06-27 12:35:00|10985.7|10981.9|10989.3|10981.5|10997.3|10991.9|10976.7|10971.9|133
1656333600000|2022-06-27 12:40:00|10988.8|10981|10998.7|10990.9|11000.2|10994.4|10977.3|10973.5|169
1656333900000|2022-06-27 12:45:00|10996.8|10993|10992.2|10988.4|10998.7|10993.9|10979.7|10975.9|88
1656334200000|2022-06-27 12:50:00|10991.7|10987.9|10972.2|10968.4|10996.7|10992.4|10966.2|10962.4|628
1656334500000|2022-06-27 12:55:00|10973.2|10969.4|10979.2|10971.4|10990.7|10986.5|10973.2|10967.5|501
1656334800000|2022-06-27 13:00:00|10980.2|10972.4|11021.2|11013.4|11049.3|11046|10958.7|10952.9|1533
1656335100000|2022-06-27 13:05:00|11021.7|11013.9|10997.4|10993.6|11021.7|11015.9|10977.6|10972.8|537
1656335400000|2022-06-27 13:10:00|10997|10993.2|10946.6|10942.8|11005.5|11001.2|10941.7|10937.4|999
1656335700000|2022-06-27 13:15:00|10945.6|10941.8|10942.2|10938.4|10959.8|10956|10930.6|10924.3|796
1656336000000|2022-06-27 13:20:00|10941.7|10937.9|10948.8|10945|10954.3|10949.4|10927.7|10923.9|453
1656336300000|2022-06-27 13:25:00|10948.7|10944.9|10943.7|10939.9|10952.4|10948.6|10934.9|10931.1|659
1656336600000|2022-06-27 13:30:00|10944.7|10940.9|10909.8|10906|10964.1|10958.3|10903.8|10898.7|1086
1656336900000|2022-06-27 13:35:00|10909.3|10905.5|10896.4|10892.6|10928.3|10922.5|10873.1|10867.4|768
1656337200000|2022-06-27 13:40:00|10897.4|10889.6|10879.4|10875.6|10901|10897.2|10877.4|10872.7|566
1656337500000|2022-06-27 13:45:00|10881.4|10873.6|10839.4|10831.6|10881.4|10875.6|10821.8|10816.5|1287
1656337800000|2022-06-27 13:50:00|10837.9|10834.1|10884.4|10880.6|10889.3|10885.5|10833.4|10828.1|616
1656338100000|2022-06-27 13:55:00|10884.9|10881.1|10871|10867.2|10903.3|10899.5|10866.5|10861.2|1216
1656338400000|2022-06-27 14:00:00|10871.5|10867.7|10947.6|10943.8|10958.2|10953.8|10870.5|10865.7|1044
1656338700000|2022-06-27 14:05:00|10948.1|10944.3|10917.6|10913.8|10956.6|10952.8|10904.1|10900.3|448
1656339000000|2022-06-27 14:10:00|10917.1|10913.3|10959.8|10956|10961.8|10957.4|10903.7|10897.8|462
1656339300000|2022-06-27 14:15:00|10960.8|10957|10995.2|10991.4|11003.8|11000.4|10960.8|10955|1135
1656339600000|2022-06-27 14:20:00|10994.2|10990.4|10977.6|10969.8|11006.2|11000.4|10964.6|10959.3|452
1656339900000|2022-06-27 14:25:00|10975.6|10971.8|10992.1|10988.3|10996.5|10992.7|10964.6|10958.8|397
1656340200000|2022-06-27 14:30:00|10990.6|10986.8|11033.6|11029.8|11035.1|11030.8|10978.6|10974.3|814
1656340500000|2022-06-27 14:35:00|11032.6|11028.8|11007.1|11004.3|11033.6|11030.1|10995.1|10990.3|623
1656340800000|2022-06-27 14:40:00|11006.1|11003.3|11051.5|11047.7|11057.6|11050.7|11004|10999.2|1008
1656341100000|2022-06-27 14:45:00|11052|11048.7|11064|11060.2|11077.6|11073.3|11032|11026.2|838
1656341400000|2022-06-27 14:50:00|11063.5|11059.7|11068.4|11064.6|11074.4|11068.6|11047.9|11041.6|808
1656341700000|2022-06-27 14:55:00|11069.4|11065.6|11098.6|11090.8|11101.6|11096.8|11064.4|11061.1|924
1656342000000|2022-06-27 15:00:00|11096.6|11092.8|11095|11091.2|11106.6|11102.7|11083|11078.6|580
1656342300000|2022-06-27 15:05:00|11096.9|11093.1|11085.2|11081.4|11109.2|11103.9|11084.2|11081|1057
1656342600000|2022-06-27 15:10:00|11085.7|11081.9|11096.3|11092.5|11097.8|11092.5|11076.7|11072.4|731
1656342900000|2022-06-27 15:15:00|11097.2|11093.4|11082.8|11075|11103.5|11098.2|11077.3|11071.5|1766
1656343200000|2022-06-27 15:20:00|11082.3|11074.5|11092.6|11088.8|11106.2|11101.5|11074.2|11069.9|2541
1656343500000|2022-06-27 15:25:00|11091.6|11087.8|11094.6|11091.8|11105.6|11102.3|11060.6|11055.3|4377
1656343800000|2022-06-27 15:30:00|11096.1|11092.3|11102.7|11094.9|11112.7|11108.8|11080.3|11074|1882
1656344100000|2022-06-27 15:35:00|11100.2|11096.4|11103.7|11099.9|11108.3|11104|11089.8|11085.9|768
1656344400000|2022-06-27 15:40:00|11104.2|11100.4|11104.8|11101|11119.1|11115.3|11099|11095.2|1059
1656344700000|2022-06-27 15:45:00|11103.8|11100|11080.8|11077|11106.3|11101|11072.2|11068.4|441
1656345000000|2022-06-27 15:50:00|11079.8|11076|11067.7|11063.9|11083.3|11080|11051.3|11046|323
1656345300000|2022-06-27 15:55:00|11068.7|11064.9|11063.5|11059.7|11084.7|11076.9|11039.6|11035.4|390
1656345600000|2022-06-27 16:00:00|11063|11059.2|11064.3|11060.5|11080.4|11074.6|11053.9|11048.6|292
1656345900000|2022-06-27 16:05:00|11065.3|11061.5|11065.7|11061.9|11073.7|11068.9|11056.7|11052.5|523
1656346200000|2022-06-27 16:10:00|11065.2|11061.4|11101.4|11097.6|11103.9|11098.6|11055.2|11049.9|537
1656346500000|2022-06-27 16:15:00|11101.9|11098.1|11090|11082.2|11119.5|11114.2|11083.5|11077.7|839
1656346800000|2022-06-27 16:20:00|11090.5|11082.7|11081.9|11078.1|11100.5|11094.2|11067.4|11062.6|239
1656347100000|2022-06-27 16:25:00|11082.4|11078.6|11090.4|11086.6|11094.9|11091.1|11066.8|11061.6|229
1656347400000|2022-06-27 16:30:00|11089.4|11085.6|11079.7|11075.9|11091.4|11087|11039.2|11032.4|880
1656347700000|2022-06-27 16:35:00|11079.3|11075.5|11090.3|11086.5|11101.8|11096.5|11064.8|11057.5|287
1656348000000|2022-06-27 16:40:00|11092.3|11084.5|11116|11112.2|11116.5|11112.7|11079.3|11074.5|435
1656348300000|2022-06-27 16:45:00|11118.5|11110.7|11164.9|11157.1|11165.4|11160.2|11116|11110.7|739
1656348600000|2022-06-27 16:50:00|11162.9|11159.1|11190.9|11183.1|11193.4|11188.1|11139.9|11134|720
1656348900000|2022-06-27 16:55:00|11188.4|11184.6|11188.3|11184.5|11201.4|11197.6|11169.3|11163.6|532
1656349200000|2022-06-27 17:00:00|11190.4|11182.6|11196.8|11193|11197.3|11193|11175.8|11172|410
1656349500000|2022-06-27 17:05:00|11196.3|11192.5|11179.1|11171.3|11210.2|11204.4|11173.1|11168.3|507
1656349800000|2022-06-27 17:10:00|11178.1|11174.3|11163.1|11159.3|11188.6|11182.4|11159.6|11154.8|287
1656350100000|2022-06-27 17:15:00|11162.1|11158.3|11153|11149.2|11169.1|11165.3|11144.6|11139.8|532
1656350400000|2022-06-27 17:20:00|11155.1|11147.3|11163.1|11159.3|11172.1|11164.8|11145.1|11139.3|413
1656350700000|2022-06-27 17:25:00|11163.6|11159.8|11150.9|11147.1|11168.1|11164.3|11147|11141.7|647
1656351000000|2022-06-27 17:30:00|11151|11147.2|11146.8|11139|11157.8|11155|11129.9|11126.1|626
1656351300000|2022-06-27 17:35:00|11144.9|11141.1|11147.3|11139.5|11152.8|11147|11140.8|11134.5|255
1656351600000|2022-06-27 17:40:00|11148.8|11141|11139.7|11135.9|11152.2|11145.9|11131.7|11126.4|283
1656351900000|2022-06-27 17:45:00|11140.7|11136.9|11151.8|11148|11154.8|11150.5|11125.6|11121.8|472
1656352200000|2022-06-27 17:50:00|11152.3|11148.5|11170.8|11167|11175.8|11172|11152.3|11148.5|323
1656352500000|2022-06-27 17:55:00|11171.7|11167.9|11174.6|11170.8|11185.7|11181.4|11159.2|11153.9|618
1656352800000|2022-06-27 18:00:00|11174.1|11170.3|11141.5|11137.7|11175.6|11171.8|11136.6|11132.7|677
1656353100000|2022-06-27 18:05:00|11140.1|11136.3|11127.5|11123.7|11147.6|11142.7|11120.5|11115.7|944
1656353400000|2022-06-27 18:10:00|11126.5|11122.7|11132.5|11128.7|11149.5|11143.7|11126.5|11121.2|932
1656353700000|2022-06-27 18:15:00|11132|11128.2|11118|11110.2|11139|11133.8|11103.4|11100.6|936
1656354000000|2022-06-27 18:20:00|11119|11111.2|11100.8|11093|11124.5|11117.7|11096.3|11092.5|1095
1656354300000|2022-06-27 18:25:00|11099.3|11095.5|11124.9|11122.1|11132.8|11130|11085.2|11081.4|4332
1656354600000|2022-06-27 18:30:00|11125.3|11121.5|11106.2|11102.4|11128.4|11124.5|11089.2|11083.8|1344
1656354900000|2022-06-27 18:35:00|11105.7|11101.9|11099.7|11096.9|11113.7|11108.9|11097.2|11093.4|221
1656355200000|2022-06-27 18:40:00|11100.2|11097.4|11104.6|11100.8|11108.7|11102.9|11089.2|11085.4|175
1656355500000|2022-06-27 18:45:00|11104.1|11100.3|11106.6|11102.8|11114.7|11108.8|11102.1|11098.3|104
1656355800000|2022-06-27 18:50:00|11107.1|11103.3|11089|11085.2|11107.1|11103.3|11086.5|11082.3|183
1656356100000|2022-06-27 18:55:00|11087.5|11083.7|11081.5|11077.7|11109|11103.2|11080|11074.2|164
1656356400000|2022-06-27 19:00:00|11082|11078.2|11086.4|11083.6|11095|11089.2|11080|11074.2|87
1656356700000|2022-06-27 19:05:00|11086.9|11084.1|11093.4|11089.6|11097.9|11094.1|11083.9|11077.6|219
1656357000000|2022-06-27 19:10:00|11095.4|11087.6|11101.9|11098.1|11105.4|11100.6|11090.9|11086.1|89
1656357300000|2022-06-27 19:15:00|11102.4|11098.6|11095.4|11091.6|11105.4|11100.6|11095.4|11090.1|252
1656357600000|2022-06-27 19:20:00|11095.9|11092.1|11113.8|11110|11114.3|11111|11090.4|11084.6|85
1656357900000|2022-06-27 19:25:00|11114.8|11111|11112.8|11109|11123.3|11119.5|11110.8|11105|133
1656358200000|2022-06-27 19:30:00|11112.3|11108.5|11109.2|11105.4|11119.3|11114.5|11106.2|11101.4|81
1656358500000|2022-06-27 19:35:00|11110.2|11106.4|11117.1|11113.3|11125|11119.4|11108.2|11102.4|83
1656358800000|2022-06-27 19:40:00|11116.2|11112.4|11123.1|11119.3|11125.1|11119.4|11114.7|11108.9|43
1656359100000|2022-06-27 19:45:00|11124.6|11116.8|11142.1|11134.3|11147.1|11140.8|11122.7|11116.8|47
1656359400000|2022-06-27 19:50:00|11141.1|11133.3|11128.1|11124.3|11141.1|11133.8|11123.1|11118.3|45
1656359700000|2022-06-27 19:55:00|11128.6|11124.8|11131.6|11127.8|11136.1|11130.8|11124.1|11119.3|53
1656360000000|2022-06-27 20:00:00|11130.1|11126.3|11125.6|11121.8|11139.6|11133.8|11121.6|11117.3|82
1656360300000|2022-06-27 20:05:00|11125.1|11121.3|11133.5|11129.7|11139.6|11133.8|11123.1|11117.7|68
1656360600000|2022-06-27 20:10:00|11132.5|11128.7|11130|11126.2|11137|11131.2|11126.5|11121.2|8
1656360900000|2022-06-27 20:15:00|11129.5|11125.7|11129|11125.2|11136.4|11130.6|11128.9|11125.1|32
1656361200000|2022-06-27 20:20:00|11129.9|11126.1|11122.9|11119.1|11131.9|11126.6|11122.5|11118.7|50
1656361500000|2022-06-27 20:25:00|11122.4|11118.6|11130.3|11126.5|11135.9|11130.6|11120.4|11116.1|29
1656361800000|2022-06-27 20:30:00|11129.9|11126.1|11129.3|11125.5|11134.8|11129|11128.3|11123|6
1656362100000|2022-06-27 20:35:00|11128.8|11125|11135.2|11131.4|11136.7|11131.4|11124.8|11119|14
1656362400000|2022-06-27 20:40:00|11134.7|11130.9|11145.2|11141.4|11149.7|11145.9|11134.3|11129.4|56
1656362700000|2022-06-27 20:45:00|11147.2|11139.4|11147.7|11139.9|11153.1|11147.3|11144.1|11139.3|42
1656363000000|2022-06-27 20:50:00|11145.2|11141.4|11136|11132.2|11148.6|11142.3|11135.6|11131.8|59
1656363300000|2022-06-27 20:55:00|11135.5|11131.7|11139|11131.2|11140|11134.7|11133.1|11127.3|7
1656363600000|2022-06-27 21:00:00|11135|11127.2|11135|11127.2|11135|11127.2|11135|11127.2|0
1656363900000|2022-06-27 21:05:00|11134.9|11127.1|11134.9|11127.1|11134.9|11127.1|11134.9|11127.1|0
1656364200000|2022-06-27 21:10:00|11130.4|11122.6|11123.5|11115.7|11130.4|11122.6|11122.5|11114.7|31
1656364500000|2022-06-27 21:15:00|11124|11116.2|11120.9|11113.1|11131.4|11123.6|11120.9|11113.1|1
1656364800000|2022-06-27 21:20:00|11120.8|11113|11120.8|11113|11120.8|11113|11120.8|11113|0
1656365100000|2022-06-27 21:25:00|||||||||5
1656365400000|2022-06-27 21:30:00|11120.3|11112.5|11120.3|11112.5|11120.3|11112.5|11120.3|11112.5|1
1656365700000|2022-06-27 21:35:00|11120.2|11112.4|11120.7|11112.9|11120.7|11112.9|11120.2|11112.4|0
1656366000000|2022-06-27 21:40:00|11121.2|11113.4|11121.2|11113.4|11121.2|11113.4|11121.2|11113.4|0
1656366300000|2022-06-27 21:45:00|11121.1|11113.3|11141.1|11133.3|11141.6|11133.8|11120.6|11112.8|7
1656366600000|2022-06-27 21:50:00|11147.5|11144.7|11151.5|11143.7|11151.5|11144.8|11147.5|11143.7|2
1656366900000|2022-06-27 21:55:00|11153|11149.2|11146.5|11138.7|11154.8|11149.2|11146.5|11138.7|7
1656374400000|2022-06-28 00:00:00|11179.9|11172.1|11177.3|11173.5|11198.8|11194.5|11177.3|11172.1|250
1656374700000|2022-06-28 00:05:00|11176.3|11172.5|11185.3|11182.5|11192.3|11187.9|11163.3|11160.5|155
1656375000000|2022-06-28 00:10:00|11184.8|11181|11189.8|11186|11200.3|11194|11179.8|11175.5|83
1656375300000|2022-06-28 00:15:00|11191.3|11183.5|11195.7|11191.9|11209.3|11204.9|11188.8|11183.5|49
1656375600000|2022-06-28 00:20:00|11197.2|11189.4|11201.7|11197.9|11202.7|11197.9|11188.7|11182.4|27
1656375900000|2022-06-28 00:25:00|11202.2|11198.4|11213.7|11209.9|11216.1|11212.3|11201.7|11197.9|147
1656376200000|2022-06-28 00:30:00|11213.6|11209.8|11206.6|11202.8|11219.1|11216.3|11200.6|11195.3|144
1656376500000|2022-06-28 00:35:00|11207.6|11203.8|11202.5|11198.7|11208.6|11204.8|11199.6|11193.3|11
1656376800000|2022-06-28 00:40:00|11202.6|11198.8|11193.5|11189.7|11206|11200.7|11192.5|11187.2|10
1656377100000|2022-06-28 00:45:00|11195|11187.2|11189.4|11185.6|11195|11191.2|11185.9|11182.1|19
1656377400000|2022-06-28 00:50:00|11189.9|11186.1|11171.3|11167.5|11190.8|11186.1|11169.3|11165.5|73
1656377700000|2022-06-28 00:55:00|11171.8|11168|11184.3|11180.5|11188.8|11184.5|11171.3|11167.5|19
1656378000000|2022-06-28 01:00:00|11183.8|11180|11213.3|11209.5|11214.3|11211|11180.8|11177|454
1656378300000|2022-06-28 01:05:00|11213.8|11210|11204.3|11200.5|11213.8|11211|11192.3|11186|221
1656378600000|2022-06-28 01:10:00|11204.2|11200.4|11213.7|11210.9|11219.8|11215.9|11204.2|11198.9|222
1656378900000|2022-06-28 01:15:00|11212.7|11209.9|11222.7|11218.9|11233.7|11230.9|11212.7|11208.9|203
1656379200000|2022-06-28 01:20:00|11222.6|11218.8|11185.1|11181.3|11224.6|11221.8|11184.1|11177.8|209
1656379500000|2022-06-28 01:25:00|11186|11182.2|11214.5|11210.7|11223.5|11219.7|11185.6|11179.3|171
1656379800000|2022-06-28 01:30:00|11214|11210.2|11203.5|11200.7|11218.5|11214.2|11203.5|11200.1|121
1656380100000|2022-06-28 01:35:00|11205|11201.2|11202|11198.2|11209.5|11205.7|11197|11192.7|150
1656380400000|2022-06-28 01:40:00|11202.5|11198.7|11228.9|11225.1|11231.3|11227.5|11202|11196.7|262
1656380700000|2022-06-28 01:45:00|11229.4|11226.6|11223.3|11219.5|11229.4|11226.6|11213.4|11207.7|156
1656381000000|2022-06-28 01:50:00|11222.3|11218.5|11213.8|11210|11224.8|11221|11207.8|11204|142
1656381300000|2022-06-28 01:55:00|11211.8|11208|11221.7|11217.9|11222.2|11219.4|11208.8|11205|130
1656381600000|2022-06-28 02:00:00|11221.2|11217.4|11244.1|11240.3|11245.6|11241.8|11219.2|11215.4|573
1656381900000|2022-06-28 02:05:00|11245.1|11241.3|11242.6|11238.8|11255.2|11251.4|11236.2|11232.4|270
1656382200000|2022-06-28 02:10:00|11242.2|11238.4|11248.1|11240.3|11248.1|11243.3|11225.1|11221.3|138
1656382500000|2022-06-28 02:15:00|11245.6|11241.8|11225.6|11221.8|11246.6|11242.8|11222.1|11218.3|41
1656382800000|2022-06-28 02:20:00|11227.6|11223.8|11216|11212.2|11230.1|11224.8|11208|11204.2|178
1656383100000|2022-06-28 02:25:00|11215.5|11211.7|11223.5|11219.7|11228|11224.2|11214.5|11209.2|163
1656383400000|2022-06-28 02:30:00|11224.5|11220.7|11243.5|11239.7|11249.9|11246.1|11224|11220.2|374
1656383700000|2022-06-28 02:35:00|11243.4|11239.6|11241.4|11237.6|11250|11245.2|11235|11231.1|215
1656384000000|2022-06-28 02:40:00|11240.4|11236.6|11244.4|11240.6|11248.4|11245.1|11239.4|11234.1|194
1656384300000|2022-06-28 02:45:00|11246.9|11239.1|11257.3|11253.5|11257.8|11254.9|11244.4|11239.1|255
1656384600000|2022-06-28 02:50:00|11257.7|11253.9|11257.2|11253.4|11263.8|11260|11250.2|11246.4|180
1656384900000|2022-06-28 02:55:00|11256.7|11252.9|11255.7|11251.9|11262.7|11257.9|11254.2|11250|103
1656385200000|2022-06-28 03:00:00|11256.2|11252.4|11257.7|11253.9|11258.7|11255.9|11250.2|11246.4|153
1656385500000|2022-06-28 03:05:00|11256.7|11252.9|11247.1|11243.3|11259.7|11255.9|11245.1|11241.3|116
1656385800000|2022-06-28 03:10:00|11246.6|11242.8|11250.5|11246.7|11253.5|11249.7|11239.5|11235.7|171
1656386100000|2022-06-28 03:15:00|11250|11246.2|11237|11233.2|11256|11252.7|11230.5|11226.2|140
1656386400000|2022-06-28 03:20:00|11236.5|11232.7|11232|11228.2|11241|11237.2|11229.5|11224.7|271
1656386700000|2022-06-28 03:25:00|11232.5|11228.7|11240.4|11232.6|11240.4|11233.2|11220.5|11216.7|104
1656387000000|2022-06-28 03:30:00|11239|11235.2|11226.9|11223.1|11239.5|11235.7|11222.9|11218.6|54
1656387300000|2022-06-28 03:35:00|11225.9|11222.1|11224.8|11221|11229.9|11226.1|11218.8|11214.5|27
1656387600000|2022-06-28 03:40:00|11225.3|11221.5|11225.8|11222|11228.3|11223|11218.8|11213.5|146
1656387900000|2022-06-28 03:45:00|11226.8|11223|11233.7|11229.9|11233.7|11229.9|11226.8|11222.5|6
1656388200000|2022-06-28 03:50:00|11233.2|11229.4|11239.2|11235.4|11242.2|11236.9|11231.7|11227.4|44
1656388500000|2022-06-28 03:55:00|11238.7|11234.9|11240.1|11236.3|11244.2|11240.3|11235.2|11232.4|87
1656388800000|2022-06-28 04:00:00|11239.6|11235.8|11247.1|11244.3|11247.1|11244.3|11239.6|11235.8|71
1656389100000|2022-06-28 04:05:00|11247|11243.3|11256|11252.2|11257|11253.2|11246.1|11243.2|214
1656389400000|2022-06-28 04:10:00|11255|11252.3|11258|11255.2|11260|11256.2|11255|11252.2|50
1656389700000|2022-06-28 04:15:00|11259|11256.2|11257|11254.2|11261|11258.2|11257|11254.1|227
1656390000000|2022-06-28 04:20:00|11256.9|11254.1|11249.4|11245.6|11256.9|11254.1|11248.9|11245.1|52
1656390300000|2022-06-28 04:25:00|11248.9|11245.1|11247.9|11245.1|11249.4|11245.6|11244.9|11241.1|29
1656390600000|2022-06-28 04:30:00|11247.8|11245|11253.8|11250|11255.8|11252|11247.8|11245|88
1656390900000|2022-06-28 04:35:00|11254.3|11250.5|11257.8|11254|11260.8|11258|11253.8|11248.5|127
1656391200000|2022-06-28 04:40:00|11257.7|11253.9|11249.7|11246.9|11257.7|11253.9|11248.7|11244.9|44
1656391500000|2022-06-28 04:45:00|11250.7|11248.4|11250.6|11247.8|11255.7|11251.9|11249.7|11245.9|55
1656391800000|2022-06-28 04:50:00|11251.1|11246.8|11247.6|11244.8|11253.7|11249.3|11247.6|11244.8|29
1656392100000|2022-06-28 04:55:00|11245.7|11241.9|11240.6|11236.8|11245.7|11241.9|11237.1|11233.8|41
1656392400000|2022-06-28 05:00:00|11241.6|11237.8|11244.5|11240.7|11249.6|11245.8|11240.5|11236.7|38
1656392700000|2022-06-28 05:05:00|11243.5|11239.7|11243.9|11240.1|11244.5|11240.7|11232.5|11228.7|22
1656393000000|2022-06-28 05:10:00|11244.9|11241.1|11239.4|11235.6|11247.4|11241.6|11235.4|11231.6|79
1656393300000|2022-06-28 05:15:00|11238.4|11234.6|11240.4|11237.6|11242.4|11239.6|11237.9|11234.1|37
1656393600000|2022-06-28 05:20:00|11241.4|11237.5|11238.3|11234.5|11242.3|11238.5|11236.4|11233.5|23
1656393900000|2022-06-28 05:25:00|11237.3|11233.5|11234.3|11230.5|11239.3|11236.5|11227.3|11223.5|60
1656394200000|2022-06-28 05:30:00|11235.2|11231.4|11254.2|11250.4|11259.2|11255.4|11234.3|11230.4|186
1656394500000|2022-06-28 05:35:00|11255.2|11251.4|11221.1|11217.3|11256.7|11252.9|11221.1|11217.3|160
1656394800000|2022-06-28 05:40:00|11221.6|11217.8|11219|11215.2|11233.1|11230.3|11217|11212.2|116
1656395100000|2022-06-28 05:45:00|11218.1|11215.3|11213|11209.2|11227|11222.7|11210|11206.2|122
1656395400000|2022-06-28 05:50:00|11212.5|11208.7|11219.4|11215.6|11220.9|11217.1|11210|11207.2|112
1656395700000|2022-06-28 05:55:00|11219.9|11216.1|11227.9|11224.1|11238.9|11236.1|11217.9|11214.6|98
1656396000000|2022-06-28 06:00:00|11226.9|11223.1|11236.8|11233|11237.8|11234|11218.9|11214.1|220
1656396300000|2022-06-28 06:05:00|11235.8|11234|11271.7|11268.9|11280.2|11276.9|11233.8|11231|520
1656396600000|2022-06-28 06:10:00|11271.8|11269|11287.7|11283.9|11288.2|11284.9|11266.8|11263.9|417
1656396900000|2022-06-28 06:15:00|11288.7|11284.9|11262.7|11258.9|11288.7|11285.9|11258.7|11254.9|807
1656397200000|2022-06-28 06:20:00|11263.7|11259.9|11270.6|11266.8|11277.7|11273.9|11263.7|11259.9|409
1656397500000|2022-06-28 06:25:00|11272.1|11267.8|11271.6|11268.8|11275.6|11272.8|11267.6|11263.8|516
1656397800000|2022-06-28 06:30:00|11272.6|11267.8|11269.5|11265.7|11276.6|11273.8|11265.6|11262.7|488
1656398100000|2022-06-28 06:35:00|11268.5|11264.8|11270.5|11266.7|11278.5|11275.7|11262|11258.2|474
1656398400000|2022-06-28 06:40:00|11269.5|11267.7|11297.3|11293.5|11297.3|11294.5|11268.5|11264.7|612
1656398700000|2022-06-28 06:45:00|11296.3|11291|11287.2|11283.4|11299.2|11295.4|11286.7|11282.9|485
1656399000000|2022-06-28 06:50:00|11288.2|11284.4|11299.1|11295.3|11306.1|11302.8|11288.1|11284.3|398
1656399300000|2022-06-28 06:55:00|11298.2|11294.4|11299.3|11295.5|11304.1|11300.3|11291.2|11288.3|669
1656399600000|2022-06-28 07:00:00|11300.3|11296.5|11293.2|11289.4|11309.2|11304.4|11288.2|11284.5|561
1656399900000|2022-06-28 07:05:00|11294.1|11290.3|11313.2|11309.4|11314.1|11310.3|11291.2|11288.3|639
1656400200000|2022-06-28 07:10:00|11314.2|11310.4|11317.1|11313.3|11320.2|11317.4|11303.1|11300.3|591
1656400500000|2022-06-28 07:15:00|11318.1|11314.3|11315|11311.2|11325.5|11322.2|11314|11310.3|633
1656400800000|2022-06-28 07:20:00|11318|11312.2|11302.9|11299.1|11323|11320.2|11302.9|11299.1|509
1656401100000|2022-06-28 07:25:00|11303.4|11299.6|11281.8|11279|11303.9|11300.1|11279.8|11276|914
1656401400000|2022-06-28 07:30:00|11282.8|11278|11267.7|11263.9|11285.8|11282|11260.8|11258|931
1656401700000|2022-06-28 07:35:00|11266.7|11262.9|11263.7|11259.9|11280.7|11276.9|11262.8|11259|408
1656402000000|2022-06-28 07:40:00|11262.7|11260.9|11252.5|11248.7|11264.6|11261.8|11240.6|11236.8|1552
1656402300000|2022-06-28 07:45:00|11252.6|11249.7|11227.5|11223.7|11253.6|11250.7|11223.5|11220.7|949
1656402600000|2022-06-28 07:50:00|11228.5|11224.7|11239.3|11235.5|11247.9|11244.1|11218.4|11214.6|1007
1656402900000|2022-06-28 07:55:00|11238.4|11235.6|11242.8|11239|11242.8|11239|11217.3|11214.5|775
1656403200000|2022-06-28 08:00:00|11242.3|11238.5|11234.2|11230.4|11245.8|11242.5|11223.8|11220|726
1656403500000|2022-06-28 08:05:00|11233.2|11229.5|11203.2|11200.4|11240.3|11234.5|11200.2|11196.4|807
1656403800000|2022-06-28 08:10:00|11204.2|11201.4|11246.6|11242.8|11256.2|11252.4|11203.2|11200.4|1121
1656404100000|2022-06-28 08:15:00|11246.1|11242.3|11238|11235.2|11246.1|11242.3|11226|11222.2|988
1656404400000|2022-06-28 08:20:00|11237|11234.2|11250.1|11246.3|11260.1|11256.3|11234|11230.2|868
1656404700000|2022-06-28 08:25:00|11250.6|11246.8|11266.5|11262.7|11266.5|11263.2|11235.1|11232.3|2442
1656405000000|2022-06-28 08:30:00|11266|11262.2|11259.1|11255.3|11286.2|11282.4|11255.1|11251.3|2241
1656405300000|2022-06-28 08:35:00|11259|11255.2|11274|11270.2|11286.1|11283.3|11257|11253.2|1403
1656405600000|2022-06-28 08:40:00|11274.1|11270.3|11267|11263.2|11274.1|11271.3|11259|11255.2|937
1656405900000|2022-06-28 08:45:00|11266|11262.2|11264|11260.2|11272|11269.2|11258|11254.2|697
1656406200000|2022-06-28 08:50:00|11263|11259.2|11258|11254.2|11266|11263.2|11247|11243.2|768
1656406500000|2022-06-28 08:55:00|11260|11256.2|11271.9|11268.1|11275.9|11273.1|11257|11253.2|829
1656406800000|2022-06-28 09:00:00|11273.9|11271.1|11300|11297.2|11302|11299.2|11273.9|11271.1|1013
1656407100000|2022-06-28 09:05:00|11301|11296.2|11292.9|11289.1|11306|11302.7|11287|11283.2|1225
1656407400000|2022-06-28 09:10:00|11291.9|11290.1|11268.8|11265|11293.4|11290.1|11266.8|11264|1152
1656407700000|2022-06-28 09:15:00|11267.8|11264|11263.8|11260|11271.8|11268|11256.8|11254|606
1656408000000|2022-06-28 09:20:00|11263.3|11259.5|11267.8|11264|11284.8|11281|11261.8|11258|1062
1656408300000|2022-06-28 09:25:00|11267.3|11263.5|11270.9|11267.1|11291.4|11287.6|11265.8|11262|737
1656408600000|2022-06-28 09:30:00|11269.9|11268.1|11269.9|11267.1|11273.4|11270.1|11254.9|11251.1|1061
1656408900000|2022-06-28 09:35:00|11270.9|11266.1|11277.8|11274|11283.8|11280|11267.8|11265|828
1656409200000|2022-06-28 09:40:00|11276.8|11276|11282.6|11278.8|11286.8|11284|11272.8|11269|471
1656409500000|2022-06-28 09:45:00|11283.6|11279.8|11268.6|11264.8|11283.6|11279.8|11265.6|11260.8|781
1656409800000|2022-06-28 09:50:00|11273|11265.8|11299.9|11296.1|11300.9|11298.1|11265.6|11262.8|1783
1656410100000|2022-06-28 09:55:00|11300.9|11297.1|11294.7|11290.9|11307.3|11303|11291.7|11288.9|1226
1656410400000|2022-06-28 10:00:00|11295.7|11291.9|11288.7|11285.9|11303.2|11299.4|11281.7|11277.9|675
1656410700000|2022-06-28 10:05:00|11290.7|11287.9|11296.7|11292.9|11307.7|11303.9|11284.6|11281.8|779
1656411000000|2022-06-28 10:10:00|11295.2|11291.4|11301.7|11297.9|11301.7|11298.9|11290.7|11287.9|835
1656411300000|2022-06-28 10:15:00|11300.7|11296.9|11303.6|11300.8|11317.6|11313.8|11297.7|11293.9|870
1656411600000|2022-06-28 10:20:00|11305.6|11301.8|11333.6|11329.8|11334.6|11331.8|11305.6|11301.8|1256
1656411900000|2022-06-28 10:25:00|11332.6|11326.8|11333.6|11329.8|11335.6|11332.8|11329.6|11326.8|1045
1656412200000|2022-06-28 10:30:00|11332.6|11330.8|11331.3|11327.5|11343.6|11340.8|11331.3|11327.5|2231
1656412500000|2022-06-28 10:35:00|11332.3|11328.5|11321|11317.2|11334.3|11330.5|11311.1|11307.3|1307
1656412800000|2022-06-28 10:40:00|11320.5|11316.7|11325|11321.2|11328|11324.2|11316|11313.2|915
1656413100000|2022-06-28 10:45:00|11324|11320.2|11319.9|11316.1|11324|11320.2|11308.8|11305.5|1383
1656413400000|2022-06-28 10:50:00|11318.9|11315.1|11317.8|11315|11335.9|11332.1|11312.8|11310|1177
1656413700000|2022-06-28 10:55:00|11316.8|11314|11332.8|11329|11335.9|11332.1|11316.8|11314|1135
1656414000000|2022-06-28 11:00:00|11332.3|11328.5|11317.8|11314|11332.8|11330|11303.8|11300.5|1063
1656414300000|2022-06-28 11:05:00|11317.3|11313.5|11328.7|11324.9|11333.2|11329.9|11307.8|11305|912
1656414600000|2022-06-28 11:10:00|11327.7|11323.9|11341.7|11337.9|11342.2|11338.4|11323.7|11319.9|570
1656414900000|2022-06-28 11:15:00|11340.7|11336.9|11312.6|11308.8|11341.7|11337.9|11311.7|11307.9|364
1656415200000|2022-06-28 11:20:00|11312.7|11308.9|11312.1|11308.3|11319.7|11315.9|11303.6|11299.8|324
1656415500000|2022-06-28 11:25:00|11311.6|11307.8|11310.6|11306.8|11319.1|11315.3|11305.6|11302.8|358
1656415800000|2022-06-28 11:30:00|11311.1|11307.3|11314.5|11310.7|11323|11319.2|11293.5|11289.7|613
1656416100000|2022-06-28 11:35:00|11314|11310.2|11312.5|11308.7|11321|11316.7|11307.5|11304.7|280
1656416400000|2022-06-28 11:40:00|11311.5|11309.7|11300.4|11296.6|11313.5|11309.7|11297.4|11293.6|376
1656416700000|2022-06-28 11:45:00|11301.4|11297.6|11302.3|11299.5|11310.3|11307.5|11289.3|11286.5|526
1656417000000|2022-06-28 11:50:00|11303.3|11298.5|11304.3|11300.5|11313.8|11310.5|11299.3|11295.5|405
1656417300000|2022-06-28 11:55:00|11303.3|11301|11315.2|11312.4|11320.7|11316.9|11301.2|11297.4|482
1656417600000|2022-06-28 12:00:00|11314.2|11311.4|11322.2|11318.4|11340.2|11337.4|11312.2|11308.4|678
1656417900000|2022-06-28 12:05:00|11321.2|11317.4|11307.1|11303.3|11324.1|11320.3|11303.1|11299.3|955
1656418200000|2022-06-28 12:10:00|11306.6|11302.8|11306|11303.2|11319.6|11315.8|11294|11289.3|696
1656418500000|2022-06-28 12:15:00|11307|11304.2|11307|11303.2|11312|11308.2|11294|11290.2|959
1656418800000|2022-06-28 12:20:00|11306|11302.2|11280.9|11277.1|11306|11302.2|11277.9|11274.6|897
1656419100000|2022-06-28 12:25:00|11277.9|11278.1|11270.9|11267.1|11283.9|11280.1|11267.9|11264.1|1144
1656419400000|2022-06-28 12:30:00|11270.4|11266.6|11269.8|11267|11280.4|11277.1|11264.8|11261.1|1474
1656419700000|2022-06-28 12:35:00|11268.8|11266|11271.7|11268.9|11282.7|11278.9|11267.8|11264|2057
1656420000000|2022-06-28 12:40:00|11273.7|11267.9|11283.6|11279.8|11289.1|11285.9|11263.7|11260.9|1224
1656420300000|2022-06-28 12:45:00|11282.6|11281.8|11297.6|11293.8|11304.6|11300.8|11282.6|11279.8|1327
1656420600000|2022-06-28 12:50:00|11297.1|11293.3|11299.1|11295.3|11314.6|11310.8|11292.1|11288.3|1248
1656420900000|2022-06-28 12:55:00|11299.6|11295.8|11318.5|11315.7|11331.5|11327.7|11298.6|11294.8|1665
1656421200000|2022-06-28 13:00:00|11317.5|11310.7|11310.5|11306.7|11323.5|11319.7|11298.5|11295.2|2529
1656421500000|2022-06-28 13:05:00|11311|11307.2|11310.5|11306.7|11325.5|11322.7|11304.4|11300.6|1831
1656421800000|2022-06-28 13:10:00|11309.5|11305.7|11270.4|11266.6|11310.5|11306.7|11260.4|11256.6|1932
1656422100000|2022-06-28 13:15:00|11271.4|11267.6|11256.3|11252.5|11281.4|11278.6|11253.3|11249.5|1579
1656422400000|2022-06-28 13:20:00|11255.3|11253.5|11276.3|11272.5|11291.3|11288.5|11255.3|11252.5|1408
1656422700000|2022-06-28 13:25:00|11278.3|11274.5|11265.2|11262.4|11278.3|11274.5|11257.2|11253.9|1306
1656423000000|2022-06-28 13:30:00|11266.2|11261.4|11252.2|11248.4|11271.2|11265.4|11223.7|11220.4|2320
1656423300000|2022-06-28 13:35:00|11252.7|11248.9|11254.7|11250.9|11263.2|11256.9|11231.2|11226.4|3046
1656423600000|2022-06-28 13:40:00|11254.2|11250.4|11273.1|11269.3|11276.1|11271.3|11232.2|11228.4|2544
1656423900000|2022-06-28 13:45:00|11275.1|11271.3|11256|11252.2|11281.1|11277.3|11246.1|11242.3|1742
1656424200000|2022-06-28 13:50:00|11256.1|11252.3|11245|11241.2|11263.1|11260.2|11222|11217.2|1911
1656424500000|2022-06-28 13:55:00|11245.1|11241.3|11255|11251.2|11256|11253.2|11243|11238.2|1201
1656424800000|2022-06-28 14:00:00|11254.5|11250.7|11302.9|11299.1|11320.9|11317.1|11240|11237.2|3162
1656425100000|2022-06-28 14:05:00|11303.9|11300.1|11319.9|11316.1|11336.9|11333.1|11302.9|11299.6|2857
1656425400000|2022-06-28 14:10:00|11320.9|11318.1|11317.9|11314.1|11334.9|11331.1|11306.9|11303.1|1480
1656425700000|2022-06-28 14:15:00|11316.9|11313.1|11274.8|11271|11318.9|11315.1|11271.8|11269|1810
1656426000000|2022-06-28 14:20:00|11273.8|11270|11249.7|11245.9|11275.8|11272|11233.7|11229.9|2560
1656426300000|2022-06-28 14:25:00|11247.2|11243.4|11257.7|11253.9|11265.7|11262.9|11220.7|11216.9|2602
1656426600000|2022-06-28 14:30:00|11256.7|11252.9|11204.6|11200.8|11258.2|11254.4|11193.6|11189.4|2535
1656426900000|2022-06-28 14:35:00|11203.6|11199.8|11214.7|11210.9|11229.7|11226.9|11194.7|11190.9|3566
1656427200000|2022-06-28 14:40:00|11213.7|11211.9|11216.6|11212.8|11226.7|11222.9|11191.7|11187.9|2045
1656427500000|2022-06-28 14:45:00|11215.6|11211.8|11203.6|11200.8|11236.1|11232.3|11190.6|11187.8|2427
1656427800000|2022-06-28 14:50:00|11202.6|11199.8|11252.6|11248.8|11262.6|11258.8|11199.6|11195.8|2386
1656428100000|2022-06-28 14:55:00|11252.1|11249.8|11240.5|11236.7|11276.1|11272.8|11238.5|11235.7|2001
1656428400000|2022-06-28 15:00:00|11242.5|11238.7|11272.5|11268.7|11280.5|11277.7|11235.5|11231.7|1827
1656428700000|2022-06-28 15:05:00|11273|11269.2|11297.4|11293.6|11314.4|11310.7|11268.5|11265.7|2738
1656429000000|2022-06-28 15:10:00|11299.4|11295.6|11316.4|11312.6|11321.4|11318.6|11298.4|11294.6|2707
1656429300000|2022-06-28 15:15:00|11317.4|11313.6|11332.4|11328.6|11340.4|11336.6|11307.4|11303.6|2347
1656429600000|2022-06-28 15:20:00|11332.9|11329.1|11304.4|11300.6|11350.4|11346.6|11300.3|11297.5|2876
1656429900000|2022-06-28 15:25:00|11304.3|11300.5|11295.4|11291.6|11335.3|11331.5|11291.3|11288.5|6769
1656430200000|2022-06-28 15:30:00|11294.9|11292.6|11303.3|11300.5|11312.4|11309.6|11286.3|11282.5|3729
1656430500000|2022-06-28 15:35:00|11303.2|11300.4|11309.1|11305.3|11332.3|11328.5|11299.2|11295.4|1768
1656430800000|2022-06-28 15:40:00|11308.1|11304.3|11292|11288.2|11313.1|11310.3|11290|11286.2|1794
1656431100000|2022-06-28 15:45:00|11293|11289.2|11291.9|11288.1|11303|11299.6|11275.9|11272.1|1822
1656431400000|2022-06-28 15:50:00|11290.9|11287.1|11311.9|11308.1|11315.9|11312.1|11278.9|11276.1|1149
1656431700000|2022-06-28 15:55:00|11312.4|11308.6|11309.4|11305.6|11329.9|11326.1|11303.9|11300.1|895
1656432000000|2022-06-28 16:00:00|11308.9|11305.1|11285.9|11283.1|11310.9|11307.1|11279.9|11276.6|1521
1656432300000|2022-06-28 16:05:00|11285.4|11282.1|11300.8|11298|11308.3|11305|11284.9|11281.1|1501
1656432600000|2022-06-28 16:10:00|11301.8|11298.5|11330.8|11328|11342.8|11339|11295.8|11293|1730
1656432900000|2022-06-28 16:15:00|11331.8|11326|11351.6|11348.8|11362.1|11358.3|11316.3|11312.5|1552
1656433200000|2022-06-28 16:20:00|11352.6|11350.8|11350.6|11346.8|11361.6|11358.8|11339.6|11336.3|1050
1656433500000|2022-06-28 16:25:00|11348.1|11347.8|11401.5|11398.7|11401.5|11398.7|11342.6|11338.8|2440
1656433800000|2022-06-28 16:30:00|11402|11397.7|11402.5|11398.7|11404.5|11401.7|11382.5|11378.7|2019
1656434100000|2022-06-28 16:35:00|11403.5|11399.7|11391.5|11387.7|11414.5|11411.7|11389.5|11385.7|1974
1656434400000|2022-06-28 16:40:00|11390.5|11386.7|11378.4|11374.6|11393.4|11389.6|11365.4|11361.6|1640
1656434700000|2022-06-28 16:45:00|11379.4|11375.6|11371.4|11367.6|11396.4|11392.6|11364.4|11360.6|1256
1656435000000|2022-06-28 16:50:00|11370.4|11366.6|11379.3|11376.5|11386.4|11382.6|11365.4|11361.6|842
1656435300000|2022-06-28 16:55:00|11378.3|11374.5|11395.3|11391.5|11401.3|11398.5|11374.3|11370.5|687
1656435600000|2022-06-28 17:00:00|11396.3|11392.5|11399.2|11395.4|11409.2|11406.4|11387.2|11383.4|768
1656435900000|2022-06-28 17:05:00|11400.2|11396.4|11384.1|11380.3|11402.2|11398.4|11380.1|11377.3|1583
1656436200000|2022-06-28 17:10:00|11382.1|11378.3|11353|11350.2|11382.1|11379.3|11349|11345.2|1918
1656436500000|2022-06-28 17:15:00|11352|11349.2|11351|11347.2|11364|11360.2|11349|11345.2|1180
1656436800000|2022-06-28 17:20:00|11352|11348.2|11351.9|11348.1|11356.9|11353.1|11341.9|11338.1|1178
1656437100000|2022-06-28 17:25:00|11351.4|11347.6|11360.9|11357.1|11377.9|11374.1|11346.9|11343.1|821
1656437400000|2022-06-28 17:30:00|11359.9|11357.6|11355.8|11352|11366.3|11362.5|11354.8|11352|732
1656437700000|2022-06-28 17:35:00|11356.8|11353|11329.2|11325.4|11359.8|11357|11327.7|11323.9|983
1656438000000|2022-06-28 17:40:00|11328.7|11324.9|11341.7|11337.9|11353.7|11349.9|11326.7|11322.9|510
1656438300000|2022-06-28 17:45:00|11340.7|11336.9|11356.7|11352.9|11370.7|11366.9|11338.7|11334.9|919
1656438600000|2022-06-28 17:50:00|11357.2|11353.4|11379.8|11376|11383.8|11380|11357.2|11353.4|1477
1656438900000|2022-06-28 17:55:00|11380.8|11377|11386.7|11383.9|11388.7|11384.9|11366.7|11362.9|1227
1656439200000|2022-06-28 18:00:00|11387.7|11384.9|11364.6|11360.8|11388.7|11384.9|11359.1|11355.3|1067
1656439500000|2022-06-28 18:05:00|11365.1|11361.3|11337.6|11333.8|11377.1|11373.3|11333.6|11330.8|1933
1656439800000|2022-06-28 18:10:00|11336.6|11332.8|11348.5|11344.7|11358.5|11354.7|11336.1|11332.3|1055
1656440100000|2022-06-28 18:15:00|11347|11343.2|11369.5|11366.7|11378.5|11375.7|11338.5|11334.7|2361
1656440400000|2022-06-28 18:20:00|11370.5|11365.7|11352.5|11348.7|11374.5|11371.7|11350.5|11346.7|1808
1656440700000|2022-06-28 18:25:00|11351.5|11348.2|11383.5|11380.7|11391.5|11387.7|11351.5|11348.2|5106
1656441000000|2022-06-28 18:30:00|11384|11380.2|11404.5|11400.7|11412.5|11409.7|11381.5|11378.7|1935
1656441300000|2022-06-28 18:35:00|11405.5|11401.7|11404.4|11400.6|11407|11403.2|11399.4|11396.6|438
1656441600000|2022-06-28 18:40:00|11403.4|11399.6|11400.4|11396.6|11408.4|11404.6|11399.4|11396.6|181
1656441900000|2022-06-28 18:45:00|11399.4|11393.6|11401.3|11397.5|11402.4|11399.5|11395.3|11392.5|139
1656442200000|2022-06-28 18:50:00|11400.3|11396.5|11393.3|11389.5|11405.3|11402.5|11385.3|11381.5|400
1656442500000|2022-06-28 18:55:00|11394.8|11391|11385.2|11382.4|11396.3|11392.5|11378.2|11374.4|229
1656442800000|2022-06-28 19:00:00|11384.2|11380.4|11387.2|11383.4|11393.7|11389.9|11382.2|11378.4|121
1656443100000|2022-06-28 19:05:00|11388.2|11385.4|11382.1|11378.3|11393.6|11390.3|11382.1|11378.3|317
1656443400000|2022-06-28 19:10:00|11383.1|11379.3|11385.1|11381.3|11390.6|11386.8|11380.1|11376.3|141
1656443700000|2022-06-28 19:15:00|11385.6|11381.8|11382|11378.2|11391|11387.2|11380|11376.2|205
1656444000000|2022-06-28 19:20:00|11383|11379.2|11383|11379.2|11385|11381.2|11379|11375.2|101
1656444300000|2022-06-28 19:25:00|11384.5|11380.7|11381.9|11378.1|11385|11381.2|11377|11373.2|132
1656444600000|2022-06-28 19:30:00|11381|11377.2|11371.9|11368.1|11382.9|11380.1|11366.9|11363.1|158
1656444900000|2022-06-28 19:35:00|11371.4|11367.6|11370.8|11367|11372.9|11369.1|11364.9|11361.1|108
1656445200000|2022-06-28 19:40:00|11371.3|11367.5|11363.8|11360|11371.8|11368|11361.8|11359|150
1656445500000|2022-06-28 19:45:00|11364.8|11361|11366.8|11363|11377.8|11374|11363.8|11360|140
1656445800000|2022-06-28 19:50:00|11366.3|11362.5|11371.7|11368.9|11378.7|11374.9|11363.2|11359.4|177
1656446100000|2022-06-28 19:55:00|11372.7|11367.9|11376.7|11372.9|11378.7|11374.9|11365.2|11361.4|361
1656446400000|2022-06-28 20:00:00|11377.2|11373.4|11380.6|11376.8|11384.6|11380.8|11376.2|11372.4|71
1656446700000|2022-06-28 20:05:00|11381.6|11377.8|11379.1|11375.3|11384.6|11380.8|11377.6|11372.8|152
1656447000000|2022-06-28 20:10:00|11378.1|11374.3|11378.5|11374.7|11382|11378.2|11368.6|11364.7|74
1656447300000|2022-06-28 20:15:00|11377.5|11373.7|11376.5|11373.7|11382.5|11376.2|11376.5|11372.7|68
1656447600000|2022-06-28 20:20:00|11377|11372.7|11378.4|11374.6|11384.5|11381.7|11376.4|11372.6|78
1656447900000|2022-06-28 20:25:00|11377.4|11375.6|11380.4|11372.6|11382.4|11378.6|11369.9|11364.6|125
1656448200000|2022-06-28 20:30:00|11380.9|11373.1|11394.8|11391|11405.9|11400.6|11379.4|11371.6|131
1656448500000|2022-06-28 20:35:00|11394.3|11390.5|11402.8|11399|11406.3|11401|11393.8|11390|149
1656448800000|2022-06-28 20:40:00|11402.3|11398.5|11395.7|11391.9|11404.2|11398.5|11392.8|11387.5|56
1656449100000|2022-06-28 20:45:00|11397.2|11389.4|11399.2|11391.4|11404.2|11397.9|11393.7|11387.4|81
1656449400000|2022-06-28 20:50:00|11398.2|11390.4|11386.6|11378.8|11406.2|11402.4|11386.6|11378.8|147
1656449700000|2022-06-28 20:55:00|11384.1|11376.3|11382.1|11374.3|11397.6|11390.8|11375.6|11368.8|231
1656450000000|2022-06-28 21:00:00|11386.6|11378.8|11395.5|11387.7|11396.1|11388.3|11385.6|11377.8|10
1656450300000|2022-06-28 21:05:00|11396|11388.2|11396|11388.2|11396|11388.2|11395.5|11387.7|5
1656450600000|2022-06-28 21:10:00|11395.5|11387.7|11395.9|11388.1|11396|11388.2|11395.4|11387.6|9
1656450900000|2022-06-28 21:15:00|11395.4|11387.6|11392.4|11384.6|11395.4|11387.6|11391.9|11384.1|2
1656451200000|2022-06-28 21:20:00|11392.3|11384.5|11392.3|11384.5|11392.3|11384.5|11392.3|11384.5|5
1656451800000|2022-06-28 21:30:00|11391.8|11384|11392.2|11384.4|11392.3|11384.5|11391.8|11384|0
1656452100000|2022-06-28 21:35:00|11392.7|11384.9|11392.7|11384.9|11392.7|11384.9|11392.2|11384.4|0
1656452400000|2022-06-28 21:40:00|11378.2|11374.4|11392.1|11384.3|11392.1|11384.3|11378.1|11374.3|2
1656452700000|2022-06-28 21:45:00|11395.1|11387.3|11395.6|11387.8|11395.6|11387.8|11395.1|11387.3|0
1656453000000|2022-06-28 21:50:00|11395.5|11387.7|11395.5|11387.7|11395.5|11387.7|11395.5|11387.7|0
1656453300000|2022-06-28 21:55:00|11397|11389.2|11403.5|11395.7|11403.5|11399.7|11397|11389.2|2
1656460800000|2022-06-29 00:00:00|11389.5|11381.7|11397.9|11390.1|11423.5|11419.7|11388|11381.7|343
1656461100000|2022-06-29 00:05:00|11398.4|11390.6|11424.4|11416.6|11424.4|11419.6|11397.9|11390.6|98
1656461400000|2022-06-29 00:10:00|11421.9|11418.1|11425.4|11421.6|11426.4|11421.6|11417.9|11413.6|116
1656461700000|2022-06-29 00:15:00|11426.4|11422.6|11428.8|11425|11431.4|11426.5|11422.9|11416.6|42
1656462000000|2022-06-29 00:20:00|11430.3|11422.5|11439.3|11435.5|11444.8|11439|11428.8|11422.5|43
1656462300000|2022-06-29 00:25:00|11438.3|11434.5|11440.3|11432.5|11444.3|11439|11431.3|11425.5|38
1656462600000|2022-06-29 00:30:00|11436.8|11433|11419.7|11415.9|11440.3|11435|11419.7|11415.9|90
1656462900000|2022-06-29 00:35:00|11420.7|11416.9|11416.2|11412.4|11425.2|11421.4|11412.2|11409.4|16
1656463200000|2022-06-29 00:40:00|11414.7|11406.9|11396.7|11392.9|11416.2|11411.9|11390.2|11385.4|75
1656463500000|2022-06-29 00:45:00|11400.2|11392.4|11394.6|11390.8|11401.6|11398.3|11394.6|11388.3|21
1656463800000|2022-06-29 00:50:00|11396.1|11388.3|11381.1|11373.3|11397.1|11390.8|11377.6|11372.3|108
1656464100000|2022-06-29 00:55:00|11379.6|11375.8|11386.6|11382.8|11389.1|11385.3|11378.6|11373.3|67
1656464400000|2022-06-29 01:00:00|11385.6|11381.8|11334.5|11330.7|11388.6|11384.8|11333.5|11328.2|600
1656464700000|2022-06-29 01:05:00|11336|11328.2|11336|11328.2|11342|11336.7|11321|11317.2|388
1656465000000|2022-06-29 01:10:00|11334.5|11330.7|11343.4|11339.6|11353|11346.7|11328.5|11322.2|367
1656465300000|2022-06-29 01:15:00|11342.9|11339.1|11356.4|11352.6|11370.9|11365.6|11340.4|11333.1|181
1656465600000|2022-06-29 01:20:00|11357.4|11353.6|11359.4|11355.6|11380.9|11376.6|11356.4|11351.1|81
1656465900000|2022-06-29 01:25:00|11360.4|11356.6|11344.3|11340.5|11367.9|11362.1|11340.8|11334.6|104
1656466200000|2022-06-29 01:30:00|11345.3|11341.5|11354.8|11347|11355.8|11350.5|11330.8|11325|118
1656466500000|2022-06-29 01:35:00|11353.3|11349.5|11353.8|11346|11356.8|11351.5|11340.3|11335|37
1656466800000|2022-06-29 01:40:00|11354.8|11347|11312.7|11308.9|11355.8|11349.5|11312.7|11307.9|194
1656467100000|2022-06-29 01:45:00|11311.7|11310.4|11320.2|11316.4|11336.2|11330.4|11311.7|11309.4|95
1656467400000|2022-06-29 01:50:00|11321.7|11313.9|11307.2|11303.4|11321.7|11315.4|11307.2|11301.9|257
1656467700000|2022-06-29 01:55:00|11306.7|11302.9|11315.1|11311.3|11326.6|11321.3|11306.2|11300.9|213
1656468000000|2022-06-29 02:00:00|11315.6|11311.8|11302.1|11298.3|11329.6|11324.3|11301.6|11296.8|110
1656468300000|2022-06-29 02:05:00|11301.6|11297.8|11288|11284.2|11302.1|11298.3|11284.6|11279.8|217
1656468600000|2022-06-29 02:10:00|11288.5|11284.7|11297|11293.2|11298.5|11293.7|11283|11277.7|73
1656468900000|2022-06-29 02:15:00|11297.5|11289.7|11304|11300.2|11307.5|11302.2|11292|11285.7|129
1656469200000|2022-06-29 02:20:00|11306|11302.2|11306.4|11302.6|11310.4|11305.1|11300|11296.2|87
1656469500000|2022-06-29 02:25:00|11305.9|11302.1|11305.9|11302.1|11314.4|11309.6|11300.9|11294.6|18
1656469800000|2022-06-29 02:30:00|11305.4|11301.6|11307.9|11304.1|11319.4|11314.1|11279.4|11274.6|136
1656470100000|2022-06-29 02:35:00|11308.9|11305.1|11313.8|11310|11320.3|11314.6|11301.3|11297.5|159
1656470400000|2022-06-29 02:40:00|11317.3|11309.5|11311.3|11307.5|11328.3|11324.5|11310.8|11304.5|114
1656470700000|2022-06-29 02:45:00|11311.8|11308|11302.7|11298.9|11320.3|11315|11301.8|11295.5|66
1656471000000|2022-06-29 02:50:00|11304.2|11296.4|11312.2|11308.4|11316.2|11309.9|11289.7|11285.9|112
1656471300000|2022-06-29 02:55:00|11312.7|11308.9|11301.7|11297.9|11318.2|11312.9|11297.2|11291.4|281
1656471600000|2022-06-29 03:00:00|11302.7|11298.9|11293.1|11289.3|11311.2|11304.9|11293.1|11288.3|56
1656471900000|2022-06-29 03:05:00|11293.6|11289.8|11291.6|11287.8|11298.1|11291.8|11284.6|11279.3|112
1656472200000|2022-06-29 03:10:00|11290.6|11286.8|11272.1|11268.3|11293.1|11288.3|11267.1|11262.3|204
1656472500000|2022-06-29 03:15:00|11272.6|11268.8|11278|11274.2|11284.5|11280.3|11272.6|11267.3|87
1656472800000|2022-06-29 03:20:00|11277.5|11273.7|11274|11270.2|11283|11279.2|11271.5|11266.2|37
1656473100000|2022-06-29 03:25:00|11275|11267.2|11277.5|11273.7|11283.5|11279.2|11271.5|11266.2|73
1656473400000|2022-06-29 03:30:00|11277|11273.2|11293.4|11289.6|11295.9|11289.6|11277|11273.2|80
1656473700000|2022-06-29 03:35:00|11292.4|11288.6|11295.9|11293.1|11298.9|11294.1|11285.4|11281.6|93
1656474000000|2022-06-29 03:40:00|11296.9|11289.1|11302.8|11299|11304.4|11300|11294.4|11289.1|103
1656474300000|2022-06-29 03:45:00|11302.3|11300|11292.3|11288.5|11302.8|11300|11291.3|11286|52
1656474600000|2022-06-29 03:50:00|11291.3|11287.5|11290.8|11287|11294.8|11289.5|11289.3|11284|25
1656474900000|2022-06-29 03:55:00|11290.3|11286.5|11293.7|11289.9|11297.7|11293|11290.3|11286|67
1656475200000|2022-06-29 04:00:00|11295.2|11290.9|11302.7|11298.9|11306.2|11302.4|11292.7|11289.9|70
1656475500000|2022-06-29 04:05:00|11305.7|11297.9|11304.2|11300.4|11307.2|11302.4|11302.7|11297.9|23
1656475800000|2022-06-29 04:10:00|11304.7|11300.9|11309.6|11305.8|11310.6|11307.8|11303.2|11299.4|28
1656476100000|2022-06-29 04:15:00|11310.1|11306.3|11310.6|11306.8|11310.6|11306.8|11306.6|11301.8|29
1656476400000|2022-06-29 04:20:00|11311.6|11307.8|11323|11319.2|11328|11322.7|11310.1|11306.3|148
1656476700000|2022-06-29 04:25:00|11322.5|11318.7|11318.5|11315.7|11322.5|11318.7|11315.5|11311.7|129
1656477000000|2022-06-29 04:30:00|11320|11316.2|11321.5|11313.7|11325.5|11320.2|11307|11301.7|348
1656477300000|2022-06-29 04:35:00|11319|11315.2|11319.9|11316.1|11323.9|11318.1|11316|11310.7|21
1656477600000|2022-06-29 04:40:00|11319.4|11311.6|11315.4|11311.6|11321.4|11316.6|11315.4|11310.6|58
1656477900000|2022-06-29 04:45:00|11315.9|11312.1|11316.4|11312.6|11322.4|11317.1|11314.4|11310.6|16
1656478200000|2022-06-29 04:50:00|11315.9|11312.1|11310.3|11306.5|11320.4|11316.6|11309.3|11305.5|48
1656478500000|2022-06-29 04:55:00|11311.8|11308|11311.8|11308|11315.3|11311.5|11307.8|11303.5|31
1656478800000|2022-06-29 05:00:00|11312.3|11308.5|11321.8|11318|11323.3|11318.5|11305.8|11300.5|35
1656479100000|2022-06-29 05:05:00|11322.3|11318.5|11321.2|11317.4|11325.2|11320.5|11320.2|11314.4|28
1656479400000|2022-06-29 05:10:00|11320.2|11316.4|11307.2|11303.4|11320.2|11316.4|11306.7|11301.4|48
1656479700000|2022-06-29 05:15:00|11307.7|11303.9|11317.2|11313.4|11320.2|11315.8|11306.7|11301.4|35
1656480000000|2022-06-29 05:20:00|11316.7|11312.9|11304.1|11300.3|11317.1|11313.3|11300.1|11297.3|39
1656480300000|2022-06-29 05:25:00|11304.6|11300.8|11293.1|11289.3|11304.6|11300.8|11290.1|11285.3|59
1656480600000|2022-06-29 05:30:00|11292.1|11288.3|11295.5|11287.7|11314.1|11308.8|11283.1|11278.3|158
1656480900000|2022-06-29 05:35:00|11294.5|11290.7|11283|11275.2|11300|11294.7|11276.5|11270.7|260
1656481200000|2022-06-29 05:40:00|11281.5|11277.7|11317|11313.2|11322|11316.2|11280.5|11274.2|285
1656481500000|2022-06-29 05:45:00|11316|11313.1|11332.9|11325.1|11340.9|11335.6|11311.4|11306.1|133
1656481800000|2022-06-29 05:50:00|11331.4|11327.6|11338.9|11336.1|11340.9|11336.1|11324.4|11319.1|242
1656482100000|2022-06-29 05:55:00|11339.9|11334.6|11332.8|11330|11344.4|11339.6|11324.3|11318.1|144
1656482400000|2022-06-29 06:00:00|11333.8|11329.5|11316.8|11313|11339.8|11337|11312.3|11307|262
1656482700000|2022-06-29 06:05:00|11314.8|11311|11339.3|11335.5|11340.8|11337|11313.8|11309|374
1656483000000|2022-06-29 06:10:00|11338.8|11335|11352.7|11348.9|11352.7|11349.9|11327.8|11323|241
1656483300000|2022-06-29 06:15:00|11352.2|11348.4|11355.7|11352.9|11357.2|11353.4|11340.7|11336.9|387
1656483600000|2022-06-29 06:20:00|11354.7|11350.9|11351.7|11347.9|11363.7|11359.9|11344.7|11339.9|446
1656483900000|2022-06-29 06:25:00|11350.7|11346.9|11372.6|11368.8|11372.7|11369.9|11348.7|11344.9|439
1656484200000|2022-06-29 06:30:00|11371.6|11369.8|11335.1|11331.3|11372.6|11369.8|11335.1|11331.3|227
1656484500000|2022-06-29 06:35:00|11333.1|11329.3|11322.6|11318.8|11338.6|11334.8|11319.6|11315.8|241
1656484800000|2022-06-29 06:40:00|11322.1|11318.3|11310.6|11307.8|11326.1|11322.3|11304.6|11300.8|1027
1656485100000|2022-06-29 06:45:00|11310.5|11307.7|11296.5|11293.7|11313.6|11308.3|11289.6|11285.8|483
1656485400000|2022-06-29 06:50:00|11295.6|11292.8|11297.5|11293.7|11299.5|11294.7|11277.5|11274.7|770
1656485700000|2022-06-29 06:55:00|11296.5|11292.7|11287|11283.2|11310.5|11305.7|11283|11279.2|570
1656486000000|2022-06-29 07:00:00|11286.5|11282.7|11309.9|11306.1|11316.9|11313.1|11277.5|11273.7|687
1656486300000|2022-06-29 07:05:00|11310.4|11306.6|11313.4|11309.6|11317.9|11314.1|11294.4|11290.6|420
1656486600000|2022-06-29 07:10:00|11313.9|11310.1|11326.3|11322.5|11335.3|11331.5|11308.9|11302.6|662
1656486900000|2022-06-29 07:15:00|11326.8|11323|11335.3|11331.5|11351.3|11347.5|11323.3|11320.5|949
1656487200000|2022-06-29 07:20:00|11337.3|11332.5|11337.2|11333.4|11348.7|11344.9|11334.3|11330.5|150
1656487500000|2022-06-29 07:25:00|11336.2|11332.4|11328.2|11324.4|11347.2|11343.4|11327.2|11323.4|279
1656487800000|2022-06-29 07:30:00|11327.7|11325.4|11330.2|11327.4|11338.7|11335.4|11321.2|11317.4|410
1656488100000|2022-06-29 07:35:00|11330.7|11326.4|11345.6|11341.8|11349.1|11346.3|11327.2|11323.4|310
1656488400000|2022-06-29 07:40:00|11346.1|11342.3|11347.1|11343.3|11363.6|11360.3|11343.1|11339.3|495
1656488700000|2022-06-29 07:45:00|11345.6|11344.3|11343.1|11339.3|11349.1|11345.3|11337.6|11333.8|290
1656489000000|2022-06-29 07:50:00|11344.1|11340.3|11368|11364.2|11372|11369.2|11340.1|11337.3|503
1656489300000|2022-06-29 07:55:00|11368.5|11364.7|11382|11378.2|11383|11379.2|11354|11350.2|617
1656489600000|2022-06-29 08:00:00|11381.5|11377.7|11388.9|11385.1|11410.9|11407.1|11381.5|11377.7|748
1656489900000|2022-06-29 08:05:00|11387.9|11385.6|11383.9|11381.1|11405.9|11403.1|11378.9|11374.1|1779
1656490200000|2022-06-29 08:10:00|11384.9|11382.1|11381.9|11378.1|11387.9|11385.1|11366.8|11363|2208
1656490500000|2022-06-29 08:15:00|11382.4|11378.6|11392.8|11389|11394.8|11391|11379.8|11377|630
1656490800000|2022-06-29 08:20:00|11392.3|11390|11373.8|11370|11392.8|11390|11369.8|11366|1240
1656491100000|2022-06-29 08:25:00|11372.8|11369|11358.7|11354.9|11384.3|11379.5|11358.3|11354.5|3130
1656491400000|2022-06-29 08:30:00|11359.2|11355.4|11352.7|11348.9|11360.7|11357.9|11334.7|11330.9|3247
1656491700000|2022-06-29 08:35:00|11351.7|11349.9|11338.7|11334.9|11356.7|11353.9|11337.7|11334.9|1536
1656492000000|2022-06-29 08:40:00|11337.7|11335.9|11351.6|11347.8|11356.7|11353.9|11334.7|11330.9|919
1656492300000|2022-06-29 08:45:00|11350.6|11348.3|11364.1|11360.3|11368.6|11365.8|11350.6|11348.3|1103
1656492600000|2022-06-29 08:50:00|11363.6|11359.8|11327.6|11323.8|11363.6|11359.8|11326.6|11322.7|698
1656492900000|2022-06-29 08:55:00|11329.6|11325.8|11336.5|11332.7|11349.5|11345.7|11324.6|11320.8|1188
1656493200000|2022-06-29 09:00:00|11339.5|11335.7|11356.5|11352.7|11356.5|11352.7|11331.5|11327.7|516
1656493500000|2022-06-29 09:05:00|11355.5|11353.2|11371.4|11367.6|11375.4|11371.7|11350.5|11346.7|915
1656493800000|2022-06-29 09:10:00|11370.4|11366.6|11357.9|11354.1|11375.9|11372.1|11357.9|11354.1|438
1656494100000|2022-06-29 09:15:00|11357.4|11353.6|11408.3|11404.5|11416.3|11412.5|11355.4|11351.6|1962
1656494400000|2022-06-29 09:20:00|11409.3|11405.5|11435.3|11431.5|11439.3|11436.5|11407.8|11404.5|1321
1656494700000|2022-06-29 09:25:00|11435.2|11431.4|11431.2|11427.4|11440.7|11437.4|11425.2|11421.4|784
1656495000000|2022-06-29 09:30:00|11432.2|11428.4|11432.2|11428.4|11441.2|11438.4|11422.2|11419.4|863
1656495300000|2022-06-29 09:35:00|11431.2|11427.4|11431.1|11427.3|11439.1|11436.3|11420.2|11416.4|1208
1656495600000|2022-06-29 09:40:00|11432.1|11428.3|11424.1|11420.3|11433.1|11428.3|11417.6|11413.8|417
1656495900000|2022-06-29 09:45:00|11423.6|11419.8|11421.1|11417.3|11426.1|11422.3|11410.1|11406.8|460
1656496200000|2022-06-29 09:50:00|11420.6|11416.8|11436.5|11432.7|11439|11436.2|11418.1|11414.3|552
1656496500000|2022-06-29 09:55:00|11436|11432.2|11404|11400.2|11437.5|11433.7|11403.5|11398.2|683
1656496800000|2022-06-29 10:00:00|11404.5|11400.7|11417|11413.2|11418.9|11416.1|11401|11397.2|465
1656497100000|2022-06-29 10:05:00|11416.5|11412.7|11420.4|11416.6|11422.9|11419.1|11410|11406.2|345
1656497400000|2022-06-29 10:10:00|11420.9|11417.1|11423.9|11420.1|11430.9|11427.1|11420.4|11416.6|347
1656497700000|2022-06-29 10:15:00|11424.9|11421.1|11415.9|11412.1|11427.9|11425.1|11412.9|11410.1|365
1656498000000|2022-06-29 10:20:00|11414.8|11411|11418.8|11415|11426.8|11423|11413.9|11410.1|673
1656498300000|2022-06-29 10:25:00|11418.3|11414.5|11414.8|11411|11418.8|11416|11409.8|11407|418
1656498600000|2022-06-29 10:30:00|11413.8|11410|11411.8|11408|11423.8|11420|11409.8|11407|252
1656498900000|2022-06-29 10:35:00|11412.8|11409|11424.7|11420.9|11430.2|11426.4|11412.3|11407.9|311
1656499200000|2022-06-29 10:40:00|11427.2|11421.9|11453.7|11449.9|11454.7|11451.9|11424.7|11420.9|928
1656499500000|2022-06-29 10:45:00|11453.2|11449.4|11449.6|11445.8|11455.7|11452.9|11443.7|11439.9|595
1656499800000|2022-06-29 10:50:00|11449.1|11445.3|11448.6|11444.8|11453.6|11450.8|11446.6|11442.8|220
1656500100000|2022-06-29 10:55:00|11447.6|11443.8|11448.5|11444.7|11455.6|11452.8|11445.6|11442.8|628
1656500400000|2022-06-29 11:00:00|11449|11445.2|11449|11445.2|11455.5|11452.7|11445.5|11441.7|169
1656500700000|2022-06-29 11:05:00|11449.5|11445.7|11455.4|11451.6|11455.4|11452.6|11442.5|11438.7|1945
1656501000000|2022-06-29 11:10:00|11454.4|11452.6|11467.4|11463.6|11468.4|11464.6|11448.4|11445.6|498
1656501300000|2022-06-29 11:15:00|11466.4|11464.6|11472.3|11468.5|11478.3|11475.5|11464.9|11461.1|1425
1656501600000|2022-06-29 11:20:00|11472.8|11469|11475.3|11471.5|11479.8|11476|11470.3|11467.5|373
1656501900000|2022-06-29 11:25:00|11475.8|11472|11462.3|11458.5|11476.8|11473|11461.3|11458|688
1656502200000|2022-06-29 11:30:00|11461.3|11457.5|11481.2|11477.4|11484.2|11480.4|11460.3|11456.5|583
1656502500000|2022-06-29 11:35:00|11482.2|11478.4|11490.2|11486.4|11511.2|11507.4|11470.7|11464.9|3164
1656502800000|2022-06-29 11:40:00|11490.7|11486.9|11503.1|11499.3|11506.1|11502.3|11487.2|11483.4|1202
1656503100000|2022-06-29 11:45:00|11502.6|11498.8|11514.1|11510.3|11516.1|11512.3|11500.1|11496.3|488
1656503400000|2022-06-29 11:50:00|11513.1|11509.3|11517|11513.2|11518.1|11514.3|11508.1|11505.3|652
1656503700000|2022-06-29 11:55:00|11518|11514.2|11512|11508.2|11520.5|11517.2|11511|11507.7|393
1656504000000|2022-06-29 12:00:00|11512.5|11508.7|11512.9|11509.1|11524.9|11521.6|11506|11502.2|985
1656504300000|2022-06-29 12:05:00|11512.4|11508.6|11526.4|11522.6|11526.9|11523.1|11504.9|11502.1|1798
1656504600000|2022-06-29 12:10:00|11525.9|11522.1|11547.8|11544|11551.8|11548|11525.9|11522.1|2051
1656504900000|2022-06-29 12:15:00|11546.8|11541.1|11531.7|11527.9|11547.8|11542|11526.8|11524|1156
1656505200000|2022-06-29 12:20:00|11531.8|11528|11537.7|11533.9|11541.7|11538.9|11528.7|11524.9|500
1656505500000|2022-06-29 12:25:00|11538.7|11534.9|11530.7|11526.9|11542.7|11538.9|11526.7|11521.9|1388
1656505800000|2022-06-29 12:30:00|11530.1|11527.9|11530.6|11526.8|11543.6|11539.8|11524.7|11520.9|1660
1656506100000|2022-06-29 12:35:00|11529.6|11527.8|11523.6|11519.8|11534.6|11530.8|11520.6|11517.3|507
1656506400000|2022-06-29 12:40:00|11524.6|11520.8|11530|11526.2|11535|11531.2|11510.6|11507.8|2238
1656506700000|2022-06-29 12:45:00|11530.5|11526.7|11542.5|11538.7|11554.5|11550.7|11528.5|11525.7|1599
1656507000000|2022-06-29 12:50:00|11543.4|11539.6|11576.4|11572.6|11586.4|11582.6|11543|11539.2|1829
1656507300000|2022-06-29 12:55:00|11575.4|11571.6|11564.3|11560.5|11575.4|11572.6|11556.4|11552.6|1512
1656507600000|2022-06-29 13:00:00|11565.3|11561.5|11531.3|11527.5|11566.3|11562.5|11526.3|11520.5|1437
1656507900000|2022-06-29 13:05:00|11530.3|11525.5|11517.3|11513.5|11548.3|11544.5|11514.3|11510.5|1547
1656508200000|2022-06-29 13:10:00|11518.3|11514.5|11518.3|11514.5|11534.8|11531.5|11514.3|11510.5|1885
1656508500000|2022-06-29 13:15:00|11518.8|11515.5|11528.2|11524.4|11532.2|11528.4|11507.3|11502.5|1283
1656508800000|2022-06-29 13:20:00|11527.7|11523.9|11548.1|11544.3|11566.5|11562.7|11525.2|11521.4|1750
1656509100000|2022-06-29 13:25:00|11547.6|11543.8|11537.1|11533.3|11548.1|11544.3|11529.1|11525.3|1230
1656509400000|2022-06-29 13:30:00|11536.1|11533.8|11514.1|11510.3|11543.5|11539.7|11497.6|11494.3|2146
1656509700000|2022-06-29 13:35:00|11514.6|11510.8|11519|11515.2|11526|11522.2|11495.1|11491.3|1486
1656510000000|2022-06-29 13:40:00|11519.5|11515.7|11535|11531.2|11541|11537.7|11497|11493.2|1757
1656510300000|2022-06-29 13:45:00|11534|11530.2|11512|11508.2|11538.9|11535.2|11510|11506.2|1417
1656510600000|2022-06-29 13:50:00|11512.5|11508.7|11554.9|11551.1|11557.9|11554.1|11507.5|11503.7|1446
1656510900000|2022-06-29 13:55:00|11555.4|11551.6|11576.9|11573.1|11588.9|11586.1|11550.9|11547.1|2305
1656511200000|2022-06-29 14:00:00|11575.9|11572.6|11589.8|11587|11604.3|11601|11575.9|11572.6|3162
1656511500000|2022-06-29 14:05:00|11588.8|11586|11570.3|11566.5|11589.8|11587|11552.8|11549|1014
1656511800000|2022-06-29 14:10:00|11570.8|11567|11580.7|11576.9|11588.7|11584.9|11566.8|11563|1876
1656512100000|2022-06-29 14:15:00|11581.7|11577.9|11572.7|11568.9|11587.7|11584.9|11564.7|11561.9|1276
1656512400000|2022-06-29 14:20:00|11573.6|11569.8|11592.6|11588.8|11594.6|11591.8|11562.7|11558.9|1887
1656512700000|2022-06-29 14:25:00|11592.1|11588.3|11590.1|11586.3|11614.6|11610.8|11583.5|11580.3|2528
1656513000000|2022-06-29 14:30:00|11591.5|11588.7|11592.5|11589.7|11618|11614.7|11573|11566.7|2554
1656513300000|2022-06-29 14:35:00|11593.5|11589.2|11535.5|11531.7|11594.5|11590.7|11529.5|11526.7|2678
1656513600000|2022-06-29 14:40:00|11535|11531.2|11493.6|11489.8|11536|11532.2|11488.6|11485.8|4084
1656513900000|2022-06-29 14:45:00|11493.1|11490.8|11483.5|11479.7|11502.1|11498.8|11467.1|11463.8|2462
1656514200000|2022-06-29 14:50:00|11488.5|11480.7|11497.5|11493.7|11506.5|11503.7|11472.5|11469.7|1621
1656514500000|2022-06-29 14:55:00|11497.9|11494.1|11514.4|11510.6|11531.4|11527.6|11490.5|11487.7|2377
1656514800000|2022-06-29 15:00:00|11517.8|11514|11472.4|11468.6|11518.4|11514.1|11461.4|11458.6|2493
1656515100000|2022-06-29 15:05:00|11471.4|11467.6|11485.3|11481.5|11493.4|11490.5|11468.4|11464.6|1741
1656515400000|2022-06-29 15:10:00|11485.8|11482|11482.8|11479|11497.3|11494.5|11476.3|11472.5|2079
1656515700000|2022-06-29 15:15:00|11482.7|11478.9|11470.2|11466.4|11493.3|11489.5|11461.2|11458.4|1844
1656516000000|2022-06-29 15:20:00|11469.2|11465.4|11461.2|11457.4|11483.2|11479.4|11445.2|11441.4|2603
1656516300000|2022-06-29 15:25:00|11460.2|11456.4|11426.2|11422.4|11462.2|11459.4|11413.2|11406.4|9543
1656516600000|2022-06-29 15:30:00|11427.2|11423.4|11395.2|11391.4|11441.1|11437.3|11384.4|11376.6|4709
1656516900000|2022-06-29 15:35:00|11394.7|11390.9|11409.2|11405.4|11413.2|11410.4|11384.3|11380.6|2709
1656517200000|2022-06-29 15:40:00|11409.7|11405.9|11387.1|11383.3|11427.1|11423.3|11383.1|11380.3|1921
1656517500000|2022-06-29 15:45:00|11386.6|11382.8|11403.6|11399.8|11415.1|11411.3|11383.1|11379.3|1077
1656517800000|2022-06-29 15:50:00|11403.1|11399.3|11421|11417.2|11431.5|11426.7|11401.1|11397.3|1563
1656518100000|2022-06-29 15:55:00|11420.5|11418.2|11435|11431.2|11437|11433.2|11411|11407.2|1297
1656518400000|2022-06-29 16:00:00|11434|11430.2|11433.9|11430.1|11440.4|11437.1|11417.9|11414.1|1133
1656518700000|2022-06-29 16:05:00|11432.9|11429.1|11397.9|11395.1|11435.9|11432.1|11393.9|11390.1|1085
1656519000000|2022-06-29 16:10:00|11398.9|11396.1|11406.3|11402.5|11412.8|11409|11384.9|11382.1|1414
1656519300000|2022-06-29 16:15:00|11405.8|11402|11389.8|11386|11407.8|11404|11386.8|11383|1158
1656519600000|2022-06-29 16:20:00|11388.8|11386.5|11392.7|11388.9|11415.8|11412|11388.8|11386|566
1656519900000|2022-06-29 16:25:00|11391.8|11389|11381.7|11377.9|11397.8|11394|11379.7|11376.9|611
1656520200000|2022-06-29 16:30:00|11382.7|11378.9|11376.7|11372.9|11386.2|11382.4|11354.7|11351.9|2080
1656520500000|2022-06-29 16:35:00|11375.7|11371.9|11392.6|11388.8|11392.6|11389.3|11359.7|11355.9|981
1656520800000|2022-06-29 16:40:00|11391.6|11387.9|11389.1|11385.3|11400.6|11397.8|11384.6|11381.8|682
1656521100000|2022-06-29 16:45:00|11388.6|11384.8|11388.6|11384.8|11397.1|11393.3|11380.6|11376.8|449
1656521400000|2022-06-29 16:50:00|11387.6|11383.8|11414.5|11410.7|11416.5|11412.7|11381.6|11377.8|1000
1656521700000|2022-06-29 16:55:00|11414|11410.2|11407.5|11403.7|11422.5|11419.7|11404.5|11401.7|570
1656522000000|2022-06-29 17:00:00|11407|11403.2|11389.5|11385.7|11410.5|11406.7|11375.5|11371.7|974
1656522300000|2022-06-29 17:05:00|11390.4|11386.6|11364.5|11360.7|11393|11389.7|11360.5|11356.7|1248
1656522600000|2022-06-29 17:10:00|11365.5|11361.7|11353.4|11349.6|11373.4|11369.6|11351.4|11348.6|1099
1656522900000|2022-06-29 17:15:00|11354.4|11350.6|11326.4|11322.6|11354.4|11350.7|11303.4|11297.7|3170
1656523200000|2022-06-29 17:20:00|11325.4|11320.6|11346.4|11342.6|11357.3|11353.5|11314.4|11310.6|1925
1656523500000|2022-06-29 17:25:00|11344.9|11341.1|11343.4|11339.6|11347.3|11343.5|11314.4|11310.6|837
1656523800000|2022-06-29 17:30:00|11343.3|11339.5|11342.3|11338.5|11369.3|11366.5|11339.3|11335.5|1327
1656524100000|2022-06-29 17:35:00|11341.3|11337.5|11342.3|11338.5|11352.2|11348.4|11335.3|11331.5|1094
1656524400000|2022-06-29 17:40:00|11343.3|11340.5|11357.2|11353.4|11360.2|11356.4|11330.3|11327|906
1656524700000|2022-06-29 17:45:00|11356.2|11352.4|11361.2|11357.4|11362.2|11358.4|11336.2|11332.4|1426
1656525000000|2022-06-29 17:50:00|11362.2|11358.4|11326.1|11322.3|11364.2|11360.4|11323.1|11317.4|832
1656525300000|2022-06-29 17:55:00|11326.2|11322.4|11342.1|11338.3|11357.1|11353.3|11311.2|11307.4|1240
1656525600000|2022-06-29 18:00:00|11342.2|11338.4|11353.6|11349.8|11360.1|11356.3|11325.1|11322.3|1264
1656525900000|2022-06-29 18:05:00|11353.1|11350.3|11319.6|11315.8|11365.1|11361.3|11319.2|11315.4|2255
1656526200000|2022-06-29 18:10:00|11320.1|11316.3|11319.7|11315.9|11333.2|11330.3|11307.1|11303.3|2527
1656526500000|2022-06-29 18:15:00|11320.1|11316.3|11319.5|11315.7|11326.1|11323.2|11303.1|11299.3|2592
1656526800000|2022-06-29 18:20:00|11320|11316.2|11321|11317.2|11323.5|11319.7|11277.1|11274.3|4156
1656527100000|2022-06-29 18:25:00|11321.9|11318.1|11224|11220.2|11329.9|11326.1|11206.9|11204.1|11543
1656527400000|2022-06-29 18:30:00|11225.4|11221.6|11243.9|11240.1|11255.9|11249.7|11225|11220.7|2420
1656527700000|2022-06-29 18:35:00|11244.4|11240.6|11241.3|11237.5|11251.4|11248.1|11233.9|11230.1|669
1656528000000|2022-06-29 18:40:00|11241.4|11237.6|11212.4|11208.6|11243.9|11240.1|11210.4|11206.1|767
1656528300000|2022-06-29 18:45:00|11210.9|11207.1|11218.3|11214.5|11231.8|11226|11200.2|11196.6|899
1656528600000|2022-06-29 18:50:00|11217.4|11213.6|11226.8|11223|11233.3|11229.5|11212.8|11209|517
1656528900000|2022-06-29 18:55:00|11231.8|11228|11215.8|11212|11237.7|11233.5|11207.8|11204.5|500
1656529200000|2022-06-29 19:00:00|11215.3|11211.5|11203.7|11199.9|11216.2|11212.4|11193.8|11191|1099
1656529500000|2022-06-29 19:05:00|11205.2|11201.4|11206.8|11203|11207.2|11203.4|11182.8|11180|723
1656529800000|2022-06-29 19:10:00|11206.3|11202.5|11207.2|11203.4|11211.2|11207.4|11194.2|11188.9|248
1656530100000|2022-06-29 19:15:00|11206.7|11202.9|11196.2|11192.4|11217.7|11212.9|11196.2|11192.4|209
1656530400000|2022-06-29 19:20:00|11195.7|11191.9|11210.7|11206.9|11216.7|11211.4|11193.7|11188.9|229
1656530700000|2022-06-29 19:25:00|11210.2|11206.4|11211.6|11208.8|11216.6|11212.9|11195.7|11191.9|329
1656531000000|2022-06-29 19:30:00|11214.1|11210.3|11193.6|11189.8|11214.1|11210.3|11192.6|11188.8|403
1656531300000|2022-06-29 19:35:00|11200.6|11190.8|11188|11184.2|11200.6|11196.8|11181|11174.8|395
1656531600000|2022-06-29 19:40:00|11187.1|11183.3|11194.9|11191.1|11199|11195.2|11178.5|11174.7|297
1656531900000|2022-06-29 19:45:00|11195.4|11191.6|11192.9|11189.1|11200.9|11197.6|11185.9|11182.1|197
1656532200000|2022-06-29 19:50:00|11195.4|11187.6|11187.4|11183.6|11201.4|11196.1|11183.4|11180.5|227
1656532500000|2022-06-29 19:55:00|11187.8|11184|11168.4|11164.6|11189.8|11186|11166.4|11162.5|615
1656532800000|2022-06-29 20:00:00|11169.3|11165.5|11170.8|11167|11178.4|11173.6|11167.9|11163.1|203
1656533100000|2022-06-29 20:05:00|11171.3|11167.5|11179.3|11175.5|11179.8|11176.5|11170.3|11165.5|243
1656533400000|2022-06-29 20:10:00|11178.3|11174.5|11194.7|11190.9|11202.2|11199.4|11176.8|11171.5|411
1656533700000|2022-06-29 20:15:00|11194.3|11190.5|11206.2|11202.4|11207.2|11202.4|11189.7|11184.4|180
1656534000000|2022-06-29 20:20:00|11205.7|11201.9|11204.6|11200.8|11208.1|11202.3|11198.7|11193.4|96
1656534300000|2022-06-29 20:25:00|11205.1|11201.3|11198.1|11194.3|11210.1|11205.8|11193.1|11189.4|106
1656534600000|2022-06-29 20:30:00|11198.6|11194.8|11199.1|11195.3|11202.1|11198.3|11196.1|11192.3|25
1656534900000|2022-06-29 20:35:00|11198.6|11194.8|11192.1|11188.3|11201.6|11197.8|11185|11182.2|71
1656535200000|2022-06-29 20:40:00|11192.6|11188.8|11192.1|11189.3|11196|11191.3|11188.6|11183.3|466
1656535500000|2022-06-29 20:45:00|11191.6|11187.8|11194.5|11190.7|11203.1|11199.3|11191.1|11187.3|107
1656535800000|2022-06-29 20:50:00|11197|11189.2|11198|11194.2|11200|11196.2|11191|11186.2|57
1656536100000|2022-06-29 20:55:00|11197.5|11193.7|11214.5|11206.7|11216.8|11214|11197.5|11192.7|84
1656536400000|2022-06-29 21:00:00|11214.9|11207.1|11215.3|11207.5|11216.9|11209.1|11209.9|11202.1|1
1656536700000|2022-06-29 21:05:00|11216.8|11209|11216.8|11209|11216.8|11209|11216.8|11209|0
1656537000000|2022-06-29 21:10:00|11222.5|11219.7|11221.2|11213.4|11222.8|11220|11213.8|11207|4
1656537600000|2022-06-29 21:20:00|||||||||2
1656537900000|2022-06-29 21:25:00|||||||||30
1656538200000|2022-06-29 21:30:00|11221.1|11213.3|11221.1|11213.3|11221.1|11213.3|11221.1|11213.3|0
1656538500000|2022-06-29 21:35:00|||||||||254
1656538800000|2022-06-29 21:40:00|11221|11213.2|11221|11213.2|11221|11213.2|11221|11213.2|0
1656539100000|2022-06-29 21:45:00|11221.1|11213.3|11221|11213.2|11221.1|11213.3|11221|11213.2|50
1656539700000|2022-06-29 21:55:00|11220.4|11217.6|11220.9|11213.1|11221|11217.7|11220.4|11213.1|6
1656547200000|2022-06-30 00:00:00|11225.5|11217.7|11219.5|11215.7|11229.6|11221.8|11204.6|11199.8|118
1656547500000|2022-06-30 00:05:00|11219.6|11215.8|11214.5|11210.7|11226.9|11223.1|11205.5|11202.3|60
1656547800000|2022-06-30 00:10:00|11215.5|11207.7|11209.5|11205.7|11215.5|11210.2|11206.5|11203.2|47
1656548100000|2022-06-30 00:15:00|11209|11205.2|11206.4|11202.6|11214.5|11209.1|11205.9|11201.6|38
1656548400000|2022-06-30 00:20:00|11205.9|11202.1|11197.9|11194.1|11205.9|11202.1|11195.4|11192.6|61
1656548700000|2022-06-30 00:25:00|11198.4|11194.6|11178.4|11174.6|11199.3|11195.6|11177.4|11173.6|128
1656549000000|2022-06-30 00:30:00|11176.3|11173.5|11181.9|11178.1|11190.3|11182.5|11165.9|11160.6|248
1656549300000|2022-06-30 00:35:00|11183.4|11175.6|11177.8|11174|11189.3|11185.5|11177.8|11172.5|29
1656549600000|2022-06-30 00:40:00|11180.3|11172.5|11204.7|11200.9|11209.2|11203.9|11178.8|11172.5|32
1656549900000|2022-06-30 00:45:00|11205.7|11201.9|11190.7|11186.9|11207.2|11201.9|11189.8|11183.4|9
1656550200000|2022-06-30 00:50:00|11193.2|11185.4|11179.6|11175.8|11193.2|11188.4|11178.6|11171.9|18
1656550500000|2022-06-30 00:55:00|11179.7|11175.9|11195.1|11187.3|11198.7|11191.8|11179.7|11175.9|22
1656550800000|2022-06-30 01:00:00|11196.1|11188.3|11197.2|11189.4|11230.7|11223.9|11174.7|11170.4|463
1656551100000|2022-06-30 01:05:00|11196.2|11188.4|11188.7|11180.9|11208.1|11200.9|11173.7|11169.9|244
1656551400000|2022-06-30 01:10:00|11189.2|11181.4|11189.6|11185.8|11210.2|11206.4|11185.7|11177.9|110
1656551700000|2022-06-30 01:15:00|11190.7|11182.9|11227.6|11223.8|11229.1|11223.8|11179.6|11173.4|186
1656552000000|2022-06-30 01:20:00|11229.1|11221.3|11239.6|11235.8|11257.6|11252.2|11225.1|11219.4|398
1656552300000|2022-06-30 01:25:00|11240.1|11236.3|11223|11215.2|11246.1|11240.8|11220.5|11213.2|84
1656552600000|2022-06-30 01:30:00|11223.1|11215.3|11250.5|11246.7|11254|11247.7|11214.5|11206.7|131
1656552900000|2022-06-30 01:35:00|11253|11245.2|11254.9|11247.1|11265|11261.2|11243|11238.2|162
1656553200000|2022-06-30 01:40:00|11252.4|11248.6|11259.9|11252.1|11262.4|11257.6|11245.4|11239.1|110
1656553500000|2022-06-30 01:45:00|11258.9|11251.1|11262.4|11258.6|11264.9|11259.6|11240.4|11236.6|94
1656553800000|2022-06-30 01:50:00|11261.9|11258.1|11265.3|11261.5|11279.3|11273.1|11258.3|11252.5|136
1656554100000|2022-06-30 01:55:00|11267.3|11259.5|11257.8|11250|11268.8|11263.5|11239.3|11234|79
1656554400000|2022-06-30 02:00:00|11257.3|11249.5|11258.7|11254.9|11273.3|11267.5|11253.3|11247|47
1656554700000|2022-06-30 02:05:00|11258.3|11254.5|11254.7|11250.9|11263.8|11258.4|11248.7|11244.9|42
1656555000000|2022-06-30 02:10:00|11253.7|11249.9|11260.7|11252.9|11262.2|11256.9|11246.2|11240|39
1656555300000|2022-06-30 02:15:00|11257.2|11253.4|11254.7|11246.9|11258.7|11254.3|11246.3|11240.9|23
1656555600000|2022-06-30 02:20:00|11255.1|11247.3|11261.1|11257.3|11264.6|11258.8|11252.1|11245.8|92
1656555900000|2022-06-30 02:25:00|11260.1|11256.3|11271.6|11267.8|11275|11271.2|11258.1|11252.8|120
1656556200000|2022-06-30 02:30:00|11271.5|11267.7|11283|11279.2|11299.5|11294.7|11271.5|11266.2|309
1656556500000|2022-06-30 02:35:00|11285.5|11277.7|11312.4|11308.6|11314.5|11310.7|11284|11277.7|250
1656556800000|2022-06-30 02:40:00|11313.4|11305.6|11306.9|11303.1|11313.4|11308.6|11290.4|11286.6|128
1656557100000|2022-06-30 02:45:00|11308.4|11300.6|11293.4|11289.6|11310.4|11305.1|11283.4|11279.6|220
1656557400000|2022-06-30 02:50:00|11294.9|11291.1|11298.8|11295|11301.3|11297.5|11285.4|11282.5|185
1656557700000|2022-06-30 02:55:00|11299.8|11296|11309.8|11306|11309.8|11306|11292.8|11288.5|120
1656558000000|2022-06-30 03:00:00|11310.3|11306.5|11292.7|11288.9|11314.3|11309.5|11291.7|11287.5|128
1656558300000|2022-06-30 03:05:00|11291.8|11288|11292.7|11288.9|11295.2|11290.9|11282.2|11277.4|100
1656558600000|2022-06-30 03:10:00|11294.2|11286.4|11284.7|11280.9|11305.2|11301.3|11282.2|11277.4|136
1656558900000|2022-06-30 03:15:00|11286.2|11278.4|11295.6|11291.8|11304.1|11299.3|11282.7|11278.4|47
1656559200000|2022-06-30 03:20:00|11299|11291.2|11283.1|11279.3|11299|11292.8|11277.1|11272.4|99
1656559500000|2022-06-30 03:25:00|11285|11280.3|11297.6|11293.8|11300.1|11295.8|11280.6|11273.8|62
1656559800000|2022-06-30 03:30:00|11297.5|11293.7|11287.9|11280.1|11297.5|11293.7|11284|11278.2|60
1656560100000|2022-06-30 03:35:00|11285.4|11281.6|11279.5|11275.7|11290.4|11285.6|11279.4|11274.1|34
1656560400000|2022-06-30 03:40:00|11279.4|11275.6|11283.4|11275.6|11286.9|11280.6|11277.4|11271.1|15
1656560700000|2022-06-30 03:45:00|11282.9|11275.1|11269.8|11266|11284.9|11279.5|11267.3|11262.1|66
1656561000000|2022-06-30 03:50:00|11270.3|11266.5|11267.8|11264|11273.8|11268.5|11264.3|11260.1|47
1656561300000|2022-06-30 03:55:00|11267.3|11263.5|11265.7|11261.9|11267.8|11264|11255.8|11251|46
1656561600000|2022-06-30 04:00:00|11265.8|11262|11267.7|11263.9|11275.7|11269.5|11255.8|11251.9|61
1656561900000|2022-06-30 04:05:00|11266.7|11262|11269.7|11265.9|11272.7|11268.9|11261.7|11257|21
1656562200000|2022-06-30 04:10:00|11269.8|11266|11276.2|11272.4|11278.7|11273.4|11269.2|11264.9|10
1656562500000|2022-06-30 04:15:00|11277.1|11273.3|11279.1|11275.3|11280.6|11276.3|11274.1|11267.9|0
1656562800000|2022-06-30 04:20:00|11280.6|11272.8|11276.1|11272.3|11280.6|11274.3|11272.6|11267.8|2
1656563100000|2022-06-30 04:25:00|11277|11273.2|11274.5|11270.7|11278.5|11273.3|11273.5|11269.7|6
1656563400000|2022-06-30 04:30:00|11274|11270.2|11259|11255.2|11277|11273.2|11251.1|11245.7|50
1656563700000|2022-06-30 04:35:00|11260|11256.2|11250|11246.2|11264.5|11259.2|11245.5|11240.7|13
1656564000000|2022-06-30 04:40:00|11250.5|11246.7|11250.9|11247.1|11255.4|11249.1|11246|11240.7|11
1656564300000|2022-06-30 04:45:00|11253.4|11245.6|11248.4|11244.6|11256.4|11250.1|11248.4|11243.6|18
1656564600000|2022-06-30 04:50:00|11248.9|11245.1|11253.4|11249.6|11257.3|11251.1|11247.4|11243.6|6
1656564900000|2022-06-30 04:55:00|11252.4|11249.5|11241.3|11237.5|11255.3|11249.6|11241.3|11237.5|16
1656565200000|2022-06-30 05:00:00|11239.3|11236.5|11236.7|11232.9|11244.3|11238|11228.3|11223.5|57
1656565500000|2022-06-30 05:05:00|11236.8|11233|11248.7|11244.9|11250.3|11244.9|11226.3|11221.5|32
1656565800000|2022-06-30 05:10:00|11248.3|11244.5|11246.6|11242.8|11254.1|11248.8|11240.6|11236.8|162
1656566100000|2022-06-30 05:15:00|11245.6|11241.8|11261|11257.2|11265.1|11261.2|11245.6|11241.3|111
1656566400000|2022-06-30 05:20:00|11260|11256.2|11243.5|11239.7|11262.5|11258.7|11243|11239.7|56
1656566700000|2022-06-30 05:25:00|11242.5|11238.7|11253.4|11249.6|11254.9|11249.6|11225|11220.2|58
1656567000000|2022-06-30 05:30:00|11254.4|11250.6|11257|11249.2|11277.5|11272.6|11253.4|11249.1|289
1656567300000|2022-06-30 05:35:00|11259.8|11252|11271.4|11267.6|11280.9|11276.1|11256|11251.2|120
1656567600000|2022-06-30 05:40:00|11273.9|11266.1|11272.9|11269.1|11282.9|11277.1|11270.4|11265.1|159
1656567900000|2022-06-30 05:45:00|11272.4|11268.6|11263.9|11256.1|11296.9|11292|11262.4|11256.1|530
1656568200000|2022-06-30 05:50:00|11262.4|11258.6|11263.3|11259.5|11279.8|11274|11259.4|11253.2|83
1656568500000|2022-06-30 05:55:00|11265.8|11258|11269.8|11262|11271.8|11267|11243.4|11238.1|166
1656568800000|2022-06-30 06:00:00|11266.8|11263|11261.8|11258|11281.8|11275.4|11253.8|11248.9|222
1656569100000|2022-06-30 06:05:00|11260.8|11257|11259.7|11255.9|11269.2|11265.4|11255.3|11250|56
1656569400000|2022-06-30 06:10:00|11261.7|11257.9|11270.6|11266.8|11275.7|11271.9|11260.7|11255.9|340
1656569700000|2022-06-30 06:15:00|11270.7|11266.9|11252.1|11248.3|11274.7|11269.9|11249.2|11243.9|163
1656570000000|2022-06-30 06:20:00|11252.2|11248.4|11269.6|11261.8|11270.6|11265.8|11247.2|11243.4|98
1656570300000|2022-06-30 06:25:00|11268.1|11264.3|11242.6|11238.8|11278|11274.2|11240.6|11236.8|205
1656570600000|2022-06-30 06:30:00|11240.6|11237.8|11241|11237.2|11247.5|11242.7|11225.6|11221.8|184
1656570900000|2022-06-30 06:35:00|11240.5|11236.7|11229.5|11226.7|11240.5|11236.7|11219.5|11215.7|314
1656571200000|2022-06-30 06:40:00|11228.5|11225.7|11223.5|11219.7|11231.5|11228.7|11211.5|11205.7|286
1656571500000|2022-06-30 06:45:00|11223|11219.2|11225.5|11221.7|11228.5|11224.7|11220.5|11217.7|242
1656571800000|2022-06-30 06:50:00|11226.5|11222.7|11202.5|11198.7|11226.5|11222.7|11197.4|11193.7|209
1656572100000|2022-06-30 06:55:00|11202.4|11198.6|11195.4|11191.6|11212.4|11208.6|11189.4|11185.6|386
1656572400000|2022-06-30 07:00:00|11196.4|11192.6|11193.3|11189.5|11198.3|11194.5|11174.4|11169.7|661
1656572700000|2022-06-30 07:05:00|11193.8|11190.5|11184.3|11180.5|11199.2|11195.4|11169.3|11166.5|646
1656573000000|2022-06-30 07:10:00|11183.8|11180|11188.3|11184.5|11202.2|11198.4|11182.3|11178.5|553
1656573300000|2022-06-30 07:15:00|11189.3|11185.5|11193.2|11190.4|11196.2|11192.5|11173.3|11169.5|539
1656573600000|2022-06-30 07:20:00|11193.1|11190.3|11201.3|11197.5|11202.2|11198.4|11179.3|11175.5|605
1656573900000|2022-06-30 07:25:00|11201.2|11197.4|11209.1|11205.3|11219.2|11216.4|11198.2|11194.4|641
1656574200000|2022-06-30 07:30:00|11210.1|11206.3|11210.1|11206.3|11217.1|11214.3|11202.1|11196.4|440
1656574500000|2022-06-30 07:35:00|11211|11207.2|11224|11220.2|11244|11240.2|11210.1|11207.2|984
1656574800000|2022-06-30 07:40:00|11224.1|11220.3|11211.1|11208.3|11233|11229.2|11211.1|11208.3|722
1656575100000|2022-06-30 07:45:00|11208.1|11205.3|11220|11216.2|11223.9|11220.1|11180|11176.3|673
1656575400000|2022-06-30 07:50:00|11219|11217.2|11224.9|11221.1|11227.9|11224.1|11210|11206.2|480
1656575700000|2022-06-30 07:55:00|11223.9|11220.1|11216.4|11212.6|11232.9|11229.1|11174.6|11170.3|1968
1656576000000|2022-06-30 08:00:00|11217.4|11213.6|11221.3|11217.5|11235.3|11231.5|11216.8|11212.1|697
1656576300000|2022-06-30 08:05:00|11221.8|11218|11266.7|11263.9|11267.7|11263.9|11221.8|11218|1226
1656576600000|2022-06-30 08:10:00|11265.7|11262.9|11265.6|11261.8|11280.9|11277.8|11252.7|11248.9|1051
1656576900000|2022-06-30 08:15:00|11266.6|11262.8|11266.5|11262.7|11271.6|11267.8|11258.7|11254.9|919
1656577200000|2022-06-30 08:20:00|11266.6|11262.8|11280.4|11277.6|11285.4|11279.6|11249.1|11245.3|2034
1656577500000|2022-06-30 08:25:00|11281.4|11277.5|11258.2|11254.4|11281.4|11277.6|11249.2|11246.3|2438
1656577800000|2022-06-30 08:30:00|11258.1|11254.3|11239.1|11235.3|11267.1|11263.3|11229.1|11225.3|2161
1656578100000|2022-06-30 08:35:00|11238.1|11234.3|11184.2|11180.4|11259|11255.2|11134.3|11129|4000
1656578400000|2022-06-30 08:40:00|11187.1|11183.3|11257|11253.2|11258|11255.2|11187.1|11181.3|1633
1656578700000|2022-06-30 08:45:00|11256|11252.2|11223|11219.2|11264|11260.2|11219|11215.7|1268
1656579000000|2022-06-30 08:50:00|11223.4|11219.6|11244.8|11241|11259.3|11255.5|11223|11219.2|740
1656579300000|2022-06-30 08:55:00|11243.3|11239.5|11254.2|11250.4|11258.7|11254.9|11236.7|11231.9|697
1656579600000|2022-06-30 09:00:00|11254.7|11250.9|11233.7|11229.9|11262.7|11258.9|11225.2|11219.4|818
1656579900000|2022-06-30 09:05:00|11235.7|11231.9|11248.6|11244.8|11259.6|11255.8|11231.7|11226.9|539
1656580200000|2022-06-30 09:10:00|11247.6|11243.3|11266.5|11262.7|11269.5|11265.7|11246.1|11242.3|1218
1656580500000|2022-06-30 09:15:00|11267|11263.2|11254.4|11250.6|11267|11263.2|11244.5|11239.7|968
1656580800000|2022-06-30 09:20:00|11255.4|11251.6|11265.1|11261.3|11269.3|11266.5|11255.4|11251.6|1780
1656581100000|2022-06-30 09:25:00|11266.1|11262.3|11256|11252.2|11275.1|11271.3|11245.7|11241.9|2161
1656581400000|2022-06-30 09:30:00|11255.1|11251.3|11236.1|11232.3|11260.6|11257.2|11223.1|11219.4|1151
1656581700000|2022-06-30 09:35:00|11236.6|11232.8|11230.1|11226.3|11240.1|11236.3|11206.2|11202.4|724
1656582000000|2022-06-30 09:40:00|11230|11227.2|11240.9|11237.1|11246.4|11242.6|11221.1|11217.3|364
1656582300000|2022-06-30 09:45:00|11241|11237.2|11214.1|11210.3|11249.5|11246.2|11206.1|11202.3|1467
1656582600000|2022-06-30 09:50:00|11213.1|11210.8|11228.5|11224.7|11235|11231.2|11207.2|11203.4|769
1656582900000|2022-06-30 09:55:00|11229|11225.2|11238|11234.2|11241.5|11238.2|11223|11219.2|619
1656583200000|2022-06-30 10:00:00|11237.5|11233.7|11221.6|11217.8|11243|11239.2|11216.6|11212.8|1278
1656583500000|2022-06-30 10:05:00|11221.1|11217.3|11220.2|11216.4|11232.1|11228.3|11216.2|11213.4|469
1656583800000|2022-06-30 10:10:00|11220.1|11217.3|11213.1|11209.3|11228.1|11223.4|11211.1|11207.3|413
1656584100000|2022-06-30 10:15:00|11213.6|11209.8|11230.9|11227.1|11240.4|11237.1|11213.1|11209.3|773
1656584400000|2022-06-30 10:20:00|11230|11226.2|11227|11224.2|11233.9|11230.1|11219|11215.2|247
1656584700000|2022-06-30 10:25:00|11225|11223.2|11212|11208.2|11227.9|11224.1|11208|11204.2|599
1656585000000|2022-06-30 10:30:00|11210.1|11206.3|11221.9|11218.1|11225|11221.1|11210|11206.2|257
1656585300000|2022-06-30 10:35:00|11220.9|11217.1|11217.4|11213.6|11229.3|11226.1|11205.9|11203.1|239
1656585600000|2022-06-30 10:40:00|11218.9|11215.1|11196.5|11192.7|11222.4|11219.1|11187.5|11183.7|949
1656585900000|2022-06-30 10:45:00|11197|11193.2|11181.9|11178.1|11201.4|11197.6|11167.5|11163.7|833
1656586200000|2022-06-30 10:50:00|11180|11176.2|11195.8|11192|11198.8|11195|11172.9|11169.1|313
1656586500000|2022-06-30 10:55:00|11194.8|11191|11168.8|11165|11196.8|11193|11168.3|11163|585
1656586800000|2022-06-30 11:00:00|11169.3|11165.5|11157.8|11154|11174.7|11170.9|11152.3|11148.5|850
1656587100000|2022-06-30 11:05:00|11157.3|11153.5|11180.2|11176.4|11182.7|11178.9|11152.8|11149|750
1656587400000|2022-06-30 11:10:00|11180.7|11176.9|11191.6|11187.8|11192.6|11188.8|11169.3|11164|403
1656587700000|2022-06-30 11:15:00|11191|11187.2|11188.6|11185.8|11196.6|11193.7|11175.6|11171.8|305
1656588000000|2022-06-30 11:20:00|11190.5|11184.8|11187.5|11183.7|11193.6|11190.7|11179.6|11175.8|439
1656588300000|2022-06-30 11:25:00|11187.6|11183.8|11192.5|11188.7|11199.5|11196.7|11178.2|11174.4|658
1656588600000|2022-06-30 11:30:00|11192|11188.2|11194.5|11190.7|11203.5|11200.7|11177.1|11172.8|829
1656588900000|2022-06-30 11:35:00|11194|11190.2|11170.5|11166.7|11195.5|11191.7|11161.5|11157.7|659
1656589200000|2022-06-30 11:40:00|11169.5|11165.7|11140.5|11136.7|11169.5|11165.7|11139.5|11133.7|735
1656589500000|2022-06-30 11:45:00|11139.5|11137.7|11146.5|11142.7|11155.3|11151.5|11125.5|11121.7|1265
1656589800000|2022-06-30 11:50:00|11147.4|11143.7|11143.9|11140.1|11150.4|11145.6|11136.4|11132.7|201
1656590100000|2022-06-30 11:55:00|11144.4|11140.6|11129.4|11125.6|11149.4|11146.6|11125.4|11122.6|832
1656590400000|2022-06-30 12:00:00|11127.5|11123.7|11129.3|11125.5|11148.3|11145.5|11124.3|11121.5|1012
1656590700000|2022-06-30 12:05:00|11130.3|11126.5|11135.3|11131.5|11138.3|11132.5|11124.3|11121.5|592
1656591000000|2022-06-30 12:10:00|11134.3|11130|11120.2|11116.4|11145.2|11141.4|11116.8|11113|490
1656591300000|2022-06-30 12:15:00|11119.2|11115.4|11124.3|11120.5|11131.2|11128.4|11113.3|11110.5|358
1656591600000|2022-06-30 12:20:00|11124.2|11120.4|11119.3|11115.5|11124.2|11120.4|11105.3|11101.5|565
1656591900000|2022-06-30 12:25:00|11120.3|11116.5|11119.2|11111.4|11135.2|11131.4|11104.3|11100.5|957
1656592200000|2022-06-30 12:30:00|11118.7|11110.9|11157.5|11153.7|11158|11154.2|11113.7|11108|1683
1656592500000|2022-06-30 12:35:00|11155.5|11151.7|11171.5|11167.7|11202.4|11198.6|11152.5|11148.6|2211
1656592800000|2022-06-30 12:40:00|11171|11167.2|11165|11161.2|11182.9|11179.1|11163|11159.2|922
1656593100000|2022-06-30 12:45:00|11164.5|11160.7|11186.4|11182.6|11197.9|11194.1|11164|11160.2|782
1656593400000|2022-06-30 12:50:00|11185.9|11182.1|11205.8|11202|11208.9|11206|11173|11169.7|737
1656593700000|2022-06-30 12:55:00|11204.9|11201.1|11191.8|11188|11204.9|11201.1|11176.4|11172.1|1083
1656594000000|2022-06-30 13:00:00|11192.8|11189|11175|11171.2|11212.9|11209.1|11167.9|11163.1|2441
1656594300000|2022-06-30 13:05:00|11174.4|11170.6|11153.6|11149.8|11190|11186.2|11152.1|11149.3|1884
1656594600000|2022-06-30 13:10:00|11152.6|11148.8|11143|11139.2|11173|11169.2|11137|11134.2|1806
1656594900000|2022-06-30 13:15:00|11142.9|11139.1|11142.9|11139.1|11175.9|11172.1|11123|11119.2|2077
1656595200000|2022-06-30 13:20:00|11143.9|11140.1|11115.3|11111.5|11157.9|11154.1|11111.9|11108.6|1775
1656595500000|2022-06-30 13:25:00|11115.8|11112|11075.8|11072|11118.3|11114.5|11053.9|11051|3346
1656595800000|2022-06-30 13:30:00|11075.4|11071.6|11075.6|11071.8|11082.6|11079|11039.9|11037|3510
1656596100000|2022-06-30 13:35:00|11074.1|11070.3|11074.6|11070.8|11088.6|11084.8|11055.7|11052.9|2094
1656596400000|2022-06-30 13:40:00|11074.1|11070.3|11093|11089.2|11113.3|11107.7|11073.6|11069.8|1278
1656596700000|2022-06-30 13:45:00|11092.5|11088.7|11097.5|11094.7|11102.9|11099.7|11085.5|11082.7|1271
1656597000000|2022-06-30 13:50:00|11098.4|11094.6|11049.5|11046.7|11101.5|11097.7|11047.6|11044.2|1231
1656597300000|2022-06-30 13:55:00|11049.6|11045.8|11019.6|11016.8|11052.5|11048.7|11006.1|11002.3|2991
1656597600000|2022-06-30 14:00:00|11019.5|11016.7|10998.6|10994.8|11032.9|11029.7|10997.5|10993.8|2020
1656597900000|2022-06-30 14:05:00|10999.6|10995.8|11026.5|11022.7|11027.5|11023.7|10975.6|10969.4|3186
1656598200000|2022-06-30 14:10:00|11025.9|11023.1|10976.5|10972.7|11030.2|11026.9|10964|10960.2|3325
1656598500000|2022-06-30 14:15:00|10975.6|10972.8|10955.5|10952.7|10993.5|10989.7|10952.5|10949.7|2144
1656598800000|2022-06-30 14:20:00|10958.4|10954.6|10949.1|10945.3|10971.5|10967.7|10942.6|10939.8|2589
1656599100000|2022-06-30 14:25:00|10949.6|10945.8|10932.7|10928.9|10951.6|10947.8|10911.7|10907.9|2978
1656599400000|2022-06-30 14:30:00|10932.6|10928.8|10879.1|10875.3|10934.2|10930.9|10872.6|10868.8|5007
1656599700000|2022-06-30 14:35:00|10879.6|10875.8|10822.6|10818.8|10889.6|10883.8|10821.6|10818.8|3761
1656600000000|2022-06-30 14:40:00|10821.6|10817.4|10844.3|10840.5|10862.3|10858.5|10818.8|10815|3987
1656600300000|2022-06-30 14:45:00|10844.5|10840.7|10818.5|10814.7|10861.5|10858.2|10803.5|10799.7|3710
1656600600000|2022-06-30 14:50:00|10818.1|10814.3|10882.9|10879.1|10886.3|10882.5|10817.5|10813.7|3628
1656600900000|2022-06-30 14:55:00|10883.4|10879.6|10895.3|10891.5|10912.4|10909.6|10877.4|10873.6|2923
1656601200000|2022-06-30 15:00:00|10895.8|10892|10873.8|10870|10904.3|10901.5|10847.3|10843.5|2351
1656601500000|2022-06-30 15:05:00|10874.2|10870.4|10842.4|10838.6|10890.6|10886.8|10831.9|10828.1|2184
1656601800000|2022-06-30 15:10:00|10864|10861.2|10864.1|10860.3|10877.1|10872.3|10845.2|10841.4|3514
1656602100000|2022-06-30 15:15:00|10865.6|10861.8|10914.9|10911.1|10924.2|10920.9|10861.1|10857.3|4021
1656602400000|2022-06-30 15:20:00|10913.9|10910.1|10976.6|10973.8|10982.1|10978.3|10912.9|10909.1|4636
1656602700000|2022-06-30 15:25:00|10977.6|10975.3|11032.6|11028.8|11032.6|11028.8|10975|10971.2|8476
1656603000000|2022-06-30 15:30:00|11033.5|11029.7|10969.5|10965.7|11036.6|11032.8|10966|10962.2|4282
1656603300000|2022-06-30 15:35:00|10968.6|10964.8|10972.3|10969.5|10991|10987.2|10953.8|10950|2350
1656603600000|2022-06-30 15:40:00|10972.4|10968.6|10984.3|10980.5|10987.4|10984.5|10967.3|10964.5|2146
1656603900000|2022-06-30 15:45:00|10985.3|10981.5|11001.1|10997.3|11009.2|11006.3|10983.3|10980.5|1934
1656604200000|2022-06-30 15:50:00|11002|10998.3|11010.9|11007.1|11025.9|11022.1|10998|10994.2|1841
1656604500000|2022-06-30 15:55:00|11010|11006.2|11017.6|11013.8|11025.6|11021.8|11001.9|10999|1335
1656604800000|2022-06-30 16:00:00|11017.1|11013.3|11018.9|11015.1|11024|11020.2|10988.8|10985|2004
1656605100000|2022-06-30 16:05:00|11018.8|11015|10968.9|10965.1|11022.9|11020|10966.1|10963.3|1550
1656605400000|2022-06-30 16:10:00|10967.9|10964.1|10978.8|10975|10983.9|10980.1|10954.9|10950.6|1298
1656605700000|2022-06-30 16:15:00|10977.8|10974|11008.7|11004.9|11008.7|11004.9|10966.9|10963.1|601
1656606000000|2022-06-30 16:20:00|11007.8|11004|11016.7|11012.9|11020.7|11016.9|11001.7|10998.9|779
1656606300000|2022-06-30 16:25:00|11017.6|11013.8|11039.5|11035.7|11049.5|11045.8|11017.6|11013.8|1060
1656606600000|2022-06-30 16:30:00|11040.5|11036.7|11071|11067.2|11081.3|11077.4|11036.5|11032.7|3444
1656606900000|2022-06-30 16:35:00|11072|11068.2|11074|11070.2|11089.8|11086|11065.1|11061.3|1760
1656607200000|2022-06-30 16:40:00|11073.5|11069.7|11058.9|11055.1|11077|11073.2|11058.9|11055.1|646
1656607500000|2022-06-30 16:45:00|11059.8|11056|11060.8|11057|11074.8|11072|11044.1|11041.3|1140
1656607800000|2022-06-30 16:50:00|11059.8|11056|11034.9|11031.1|11062.2|11058.4|11030.9|11027.1|830
1656608100000|2022-06-30 16:55:00|11035.4|11031.6|11017.8|11014|11036.3|11032.5|11004.9|11002|920
1656608400000|2022-06-30 17:00:00|11016.8|11013|10988.9|10985.1|11018.2|11014.4|10972.5|10968.7|1238
1656608700000|2022-06-30 17:05:00|10989.9|10986.1|10961.8|10958|11006.8|11003|10956.3|10952.5|801
1656609000000|2022-06-30 17:10:00|10961.7|10958.9|10956.6|10953.8|10972|10967.5|10946.6|10942.8|1035
1656609300000|2022-06-30 17:15:00|10958.1|10954.3|10933.6|10929.8|10968.6|10965.8|10929.6|10923.8|885
1656609600000|2022-06-30 17:20:00|10934.6|10930.8|10943.5|10939.7|10959.6|10955.8|10934.6|10930.8|686
1656609900000|2022-06-30 17:25:00|10942.6|10938.8|10928.4|10924.6|10954.4|10950.6|10925.9|10922.6|1012
1656610200000|2022-06-30 17:30:00|10927.5|10924.7|10920.4|10916.6|10944.3|10940.6|10919.4|10915.6|832
1656610500000|2022-06-30 17:35:00|10919.4|10915.6|10916.4|10912.6|10937.9|10934.5|10906.4|10903.6|1121
1656610800000|2022-06-30 17:40:00|10916.5|10912.7|10895.8|10892|10924.5|10921.6|10884.8|10882|1562
1656611100000|2022-06-30 17:45:00|10895.7|10891.9|10911.5|10907.7|10917.4|10913.6|10887.7|10884.8|1795
1656611400000|2022-06-30 17:50:00|10912|10908.2|10888.5|10884.7|10919|10915.2|10887.4|10884.2|1126
1656611700000|2022-06-30 17:55:00|10889|10885.2|10910.5|10906.7|10923.5|10920.6|10882.5|10878.8|1750
1656612000000|2022-06-30 18:00:00|10910.4|10906.6|10918.5|10915.7|10931.4|10928.6|10903.5|10900.7|1803
1656612300000|2022-06-30 18:05:00|10919.5|10916.7|10912.6|10908.8|10920.5|10916.7|10902.6|10899.8|1278
1656612600000|2022-06-30 18:10:00|10911.7|10907.9|10904.6|10901.8|10931.6|10927.8|10904.6|10900.8|1510
1656612900000|2022-06-30 18:15:00|10905.6|10902.3|10937.6|10933.8|10946.6|10942.8|10891.7|10888.9|2131
1656613200000|2022-06-30 18:20:00|10937.1|10933.3|10894.5|10890.7|10940.9|10937.1|10894.5|10890.7|2484
1656613500000|2022-06-30 18:25:00|10896.4|10892.6|10881.3|10878.5|10908.5|10904.7|10868.5|10865.7|7679
1656613800000|2022-06-30 18:30:00|10881.4|10877.6|10887.1|10883.3|10905.2|10901.5|10881.3|10877.5|1171
1656614100000|2022-06-30 18:35:00|10887.2|10883.4|10882.2|10878.4|10897.2|10893.4|10880.2|10877.4|351
1656614400000|2022-06-30 18:40:00|10881.2|10877.4|10888.2|10885.4|10893.2|10890.4|10880.1|10877.3|1371
1656614700000|2022-06-30 18:45:00|10887.8|10884.4|10889.2|10885.4|10894.2|10891.4|10886.7|10882.9|322
1656615000000|2022-06-30 18:50:00|10889.1|10886.3|10883.1|10880.3|10892.1|10888.3|10880.1|10877.3|283
1656615300000|2022-06-30 18:55:00|10882.7|10879.3|10888.1|10884.3|10893.1|10889.3|10882.1|10878.3|314
1656615600000|2022-06-30 19:00:00|10888.2|10884.4|10884.1|10880.3|10893.2|10890.3|10880.1|10877.3|562
1656615900000|2022-06-30 19:05:00|10883.1|10879.3|10884|10880.2|10892|10888.2|10880|10877.2|395
1656616200000|2022-06-30 19:10:00|10884.4|10880.6|10889.4|10885.6|10893|10889.2|10881|10877.2|204
1656616500000|2022-06-30 19:15:00|10889.5|10885.7|10881|10877.2|10889.5|10885.7|10879.9|10877.1|187
1656616800000|2022-06-30 19:20:00|10881.9|10878.1|10893.9|10890.1|10895.4|10891.6|10863.9|10860.1|868
1656617100000|2022-06-30 19:25:00|10893.5|10889.7|10904.3|10900.5|10906.9|10903|10886.5|10882.1|273
1656617400000|2022-06-30 19:30:00|10903.8|10900|10902.8|10899|10907.7|10903.4|10892.8|10887|351
1656617700000|2022-06-30 19:35:00|10902.7|10898.9|10899.2|10895.4|10915.7|10910.9|10895.7|10890.9|120
1656618000000|2022-06-30 19:40:00|10898.7|10894.9|10894.2|10890.4|10900.2|10896.4|10891.7|10887.9|115
1656618300000|2022-06-30 19:45:00|10893.8|10890|10900.1|10896.3|10905.2|10901.9|10890.7|10887.8|150
1656618600000|2022-06-30 19:50:00|10899.2|10895.4|10887.6|10883.8|10910.1|10906.3|10880.6|10877.8|263
1656618900000|2022-06-30 19:55:00|10899.3|10895.5|10905.6|10901.8|10907.6|10903.8|10897.6|10892.8|148
1656619200000|2022-06-30 20:00:00|10902.6|10898.8|10905|10901.2|10915.5|10910.1|10892|10886.7|172
1656619500000|2022-06-30 20:05:00|10905.5|10901.7|10893|10889.2|10909.5|10904.7|10889|10883.7|259
1656619800000|2022-06-30 20:10:00|10893.5|10889.7|10899.4|10895.6|10906.4|10901.1|10892|10886.6|210
1656620100000|2022-06-30 20:15:00|10900.8|10897|10896.4|10892.6|10917.4|10913.1|10894.3|10888.5|434
1656620400000|2022-06-30 20:20:00|10899.6|10895.8|10901.7|10897.9|10911.3|10907.5|10891.8|10887.4|255
1656620700000|2022-06-30 20:25:00|10903.2|10895.4|10902.7|10898.9|10908.2|10903.4|10890.6|10883.9|97
1656621000000|2022-06-30 20:30:00|10905.2|10897.4|10900.6|10896.8|10908.2|10902.8|10896.6|10889.8|47
1656621300000|2022-06-30 20:35:00|10901.1|10897.3|10888.6|10884.8|10907.1|10901.8|10887.6|10883.8|98
1656621600000|2022-06-30 20:40:00|10891.1|10883.3|10897.6|10893.8|10900.1|10894.7|10882.7|10877.3|110
1656621900000|2022-06-30 20:45:00|10898.5|10894.7|10886.5|10882.7|10908|10903.3|10885.5|10879.2|92
1656622200000|2022-06-30 20:50:00|10889|10881.2|10894|10886.2|10905.5|10901.1|10884.5|10878.7|693
1656622500000|2022-06-30 20:55:00|10894.5|10890.2|10905.9|10898.1|10905.9|10898.1|10894.5|10887.3|232
1656622800000|2022-06-30 21:00:00|10905.5|10897.7|10895.5|10887.7|10915.4|10912.1|10893.9|10886.1|96
1656623100000|2022-06-30 21:05:00|10895.4|10887.6|10894.9|10887.1|10896.4|10888.6|10894.4|10886.6|10
1656623400000|2022-06-30 21:10:00|10894.8|10887|10894.8|10887|10895.8|10888|10894.8|10887|0
1656623700000|2022-06-30 21:15:00|10895.8|10888|10895.8|10888|10895.8|10888|10895.8|10888|1
1656624000000|2022-06-30 21:20:00|10897.3|10889.5|10904.2|10896.4|10904.8|10897|10897.3|10889.5|1
1656624300000|2022-06-30 21:25:00|10905.2|10897.4|10905.2|10897.4|10905.2|10897.4|10905.2|10897.4|1
1656624600000|2022-06-30 21:30:00|10907.5|10899.7|10909.1|10901.3|10909.2|10905.4|10907.5|10899.7|1
1656624900000|2022-06-30 21:35:00|10909.4|10906.6|10899.6|10895.8|10910.6|10907.8|10899.6|10895.8|2
1656625500000|2022-06-30 21:45:00|10899.5|10895.7|10899.5|10895.7|10899.5|10895.7|10899.5|10895.7|0
1656626100000|2022-06-30 21:55:00|10898.5|10896.2|10905.5|10897.7|10905.5|10897.7|10898.5|10896.2|1
1656633600000|2022-07-01 00:00:00|10934.9|10927.1|10944.4|10936.6|10946.4|10941.1|10923.4|10918.7|92
1656633900000|2022-07-01 00:05:00|10942.9|10939.1|10953.8|10950|10958.3|10953.5|10930|10926.2|124
1656634200000|2022-07-01 00:10:00|10956.2|10948.4|10979.3|10975.5|10979.3|10975.5|10951.3|10947.5|304
1656634500000|2022-07-01 00:15:00|10979.2|10976.4|10986.7|10982.9|10989.2|10984.5|10979.2|10974.5|139
1656634800000|2022-07-01 00:20:00|10986.2|10982.4|10959.7|10955.9|10988.2|10984.4|10952.8|10949|69
1656635100000|2022-07-01 00:25:00|10959.3|10955.5|10963.7|10959.9|10964.7|10960.9|10949.3|10945.5|23
1656635400000|2022-07-01 00:30:00|10963.2|10959.4|10970.6|10966.8|10973.1|10966.9|10953.2|10949.4|30
1656635700000|2022-07-01 00:35:00|10971.1|10967.3|10957.5|10953.7|10977.1|10971.8|10954.6|10950.8|36
1656636000000|2022-07-01 00:40:00|10957.1|10953.3|10955|10952.2|10963.1|10958.7|10947.1|10942.3|65
1656636300000|2022-07-01 00:45:00|10954.1|10950.3|10985.5|10981.7|10989|10984.6|10954.1|10949.2|76
1656636600000|2022-07-01 00:50:00|10988|10980.2|10980.9|10977.1|10989|10982.7|10978|10974.2|50
1656636900000|2022-07-01 00:55:00|10978.4|10973.1|10980.3|10976.5|10982.9|10979.1|10975.9|10973.1|57
1656637200000|2022-07-01 01:00:00|10979.9|10976.1|10920.5|10916.7|10980.9|10976.1|10916.5|10912.1|412
1656637500000|2022-07-01 01:05:00|10919.5|10915.7|10921.4|10917.6|10957.5|10953.2|10916|10912.2|151
1656637800000|2022-07-01 01:10:00|10921|10917.2|10939.4|10935.6|10942.9|10937.6|10918.5|10913.2|101
1656638100000|2022-07-01 01:15:00|10940.3|10936.5|10947.9|10940.1|10957.9|10952.1|10931.9|10928.1|59
1656638400000|2022-07-01 01:20:00|10947.8|10940|10959.8|10952|10974.7|10970.1|10941.4|10935.1|103
1656638700000|2022-07-01 01:25:00|10958.3|10954.5|10943.8|10936|10964.8|10958.5|10943.8|10936|31
1656639000000|2022-07-01 01:30:00|10942.8|10935|10928.3|10924.5|10942.8|10936.5|10918.8|10914|54
1656639300000|2022-07-01 01:35:00|10929.3|10925.5|10947.7|10939.9|10949.6|10943.5|10923.3|10917.1|52
1656639600000|2022-07-01 01:40:00|10946.2|10942.4|10919.3|10915.5|10951.6|10945.4|10913.7|10908.9|182
1656639900000|2022-07-01 01:45:00|10921.8|10914|10956.8|10949|10962.7|10956.5|10920.2|10914|310
1656640200000|2022-07-01 01:50:00|10956.7|10948.9|10952.7|10948.9|10962.7|10956.4|10949.7|10944.9|211
1656640500000|2022-07-01 01:55:00|10953.2|10949.4|10949.7|10945.9|10961.8|10956.4|10932.1|10925.9|58
1656640800000|2022-07-01 02:00:00|10949.2|10945.4|10961.2|10957.4|10967.2|10960.4|10943.7|10939|68
1656641100000|2022-07-01 02:05:00|10962.2|10958.4|10971.7|10967.9|10982.7|10978.2|10962.2|10956.9|93
1656641400000|2022-07-01 02:10:00|10973|10969.2|10969.1|10965.3|10980.6|10974.4|10963.1|10956.9|35
1656641700000|2022-07-01 02:15:00|10970.6|10962.8|10956.6|10948.8|10970.6|10963.3|10952.6|10947.7|9
1656642000000|2022-07-01 02:20:00|10956.5|10948.7|10940|10936.2|10957.6|10951.8|10939.6|10934.9|19
1656642300000|2022-07-01 02:25:00|10939|10935.2|10934.1|10930.3|10946.5|10941.2|10927|10920.8|99
1656642600000|2022-07-01 02:30:00|10934|10930.2|10920.9|10917.1|10959.5|10953.8|10914.5|10910.7|100
1656642900000|2022-07-01 02:35:00|10921|10917.2|10922.1|10918.3|10928.4|10922.2|10912|10905.7|26
1656643200000|2022-07-01 02:40:00|10921.9|10918.1|10923|10919.2|10931.5|10926.1|10913.5|10907.7|66
1656643500000|2022-07-01 02:45:00|10925|10917.2|10906.5|10898.7|10933.5|10928.2|10899.9|10894.7|105
1656643800000|2022-07-01 02:50:00|10906.4|10898.6|10893|10889.2|10906.4|10901.2|10884.6|10880.8|84
1656644100000|2022-07-01 02:55:00|10892.5|10888.7|10900.8|10897|10901.2|10897.4|10878|10874.2|218
1656644400000|2022-07-01 03:00:00|10899.9|10896.1|10888.8|10885|10908.3|10902.5|10888.7|10882.4|44
1656644700000|2022-07-01 03:05:00|10892.2|10884.4|10888.7|10884.9|10904.2|10900.4|10884.8|10880.4|89
1656645000000|2022-07-01 03:10:00|10890.2|10882.4|10898.5|10894.7|10905|10898.8|10873.1|10869.3|427
1656645300000|2022-07-01 03:15:00|10898|10894.2|10922.8|10919|10925.8|10922.1|10897.6|10893.8|292
1656645600000|2022-07-01 03:20:00|10923.9|10916.1|10923.2|10919.4|10930.8|10926.4|10899.4|10894.2|251
1656645900000|2022-07-01 03:25:00|10924.2|10920.4|10904.7|10896.9|10931.7|10925.4|10897.2|10891.9|242
1656646200000|2022-07-01 03:30:00|10901.2|10897.4|10901.1|10897.3|10918.6|10913.3|10895.6|10890.8|79
1656646500000|2022-07-01 03:35:00|10903.5|10895.7|10896|10892.2|10904.5|10900.7|10894.6|10891.7|132
1656646800000|2022-07-01 03:40:00|10896.5|10892.7|10890|10886.2|10900.5|10896.2|10883|10878.7|67
1656647100000|2022-07-01 03:45:00|10889|10885.2|10881.5|10877.7|10889.4|10885.2|10880|10876.2|46
1656647400000|2022-07-01 03:50:00|10881.4|10877.6|10888.8|10885|10889.4|10886.6|10870.5|10867.1|100
1656647700000|2022-07-01 03:55:00|10887.8|10884|10882.8|10879|10889.3|10886.5|10881.8|10877.5|16
1656648000000|2022-07-01 04:00:00|10882.3|10878.5|10886.2|10882.4|10889.3|10885.5|10880.2|10877|24
1656648300000|2022-07-01 04:05:00|10885.7|10881.9|10876.7|10872.9|10888.7|10884.9|10876.2|10871.4|22
1656648600000|2022-07-01 04:10:00|10879.2|10871.4|10872.7|10868.9|10881.2|10875.9|10864.3|10860.5|106
1656648900000|2022-07-01 04:15:00|10873.6|10869.8|10864.1|10856.3|10876.7|10872.9|10853.2|10848.4|49
1656649200000|2022-07-01 04:20:00|10862.6|10858.8|10863.6|10859.8|10867.6|10863.8|10853.7|10849.3|57
1656649500000|2022-07-01 04:25:00|10862.6|10858.8|10861|10857.2|10868.1|10862.3|10855.6|10851.3|22
1656649800000|2022-07-01 04:30:00|10860|10857.3|10867|10863.2|10868.1|10863.7|10854.5|10849.2|75
1656650100000|2022-07-01 04:35:00|10865.5|10861.7|10861.5|10857.7|10867.1|10861.7|10856.5|10851.2|25
1656650400000|2022-07-01 04:40:00|10864|10856.2|10861.5|10857.7|10864.9|10860.1|10857|10853.1|16
1656650700000|2022-07-01 04:45:00|10860.5|10856.7|10863.4|10859.6|10866|10862.1|10859.9|10855.1|23
1656651000000|2022-07-01 04:50:00|10864.3|10860.5|10856.4|10852.6|10873.9|10869.5|10855.9|10851|29
1656651300000|2022-07-01 04:55:00|10855.9|10852.1|10858.3|10854.5|10865.8|10860.4|10855.8|10851|218
1656651600000|2022-07-01 05:00:00|10858.2|10854.4|10865.2|10861.4|10867.7|10861.9|10854.2|10848.9|30
1656651900000|2022-07-01 05:05:00|10864.2|10860.4|10866.1|10862.3|10873.7|10868.8|10860.2|10856.4|56
1656652200000|2022-07-01 05:10:00|10866.6|10862.8|10866.1|10862.3|10877.6|10872.8|10864.2|10858.8|34
1656652500000|2022-07-01 05:15:00|10865.6|10861.8|10869.1|10865.3|10870|10866.2|10853.6|10849.8|33
1656652800000|2022-07-01 05:20:00|10870|10866.2|10870.5|10862.7|10873.4|10868.7|10865.1|10859.8|18
1656653100000|2022-07-01 05:25:00|10868|10864.2|10869.5|10865.7|10874.5|10869.2|10865|10860.7|11
1656653400000|2022-07-01 05:30:00|10870.9|10867.1|10858|10854.2|10877.5|10872.7|10850.5|10847.7|402
1656653700000|2022-07-01 05:35:00|10858.1|10854.3|10799.1|10795.3|10858.9|10855.1|10794.6|10791.8|438
1656654000000|2022-07-01 05:40:00|10799.5|10796.7|10799.9|10796.1|10816.5|10812.2|10796|10791.7|177
1656654300000|2022-07-01 05:45:00|10800|10796.2|10792.9|10789.1|10815.4|10809.6|10791.5|10787.6|279
1656654600000|2022-07-01 05:50:00|10793.4|10789.6|10779.9|10776.1|10801.5|10796.7|10777.4|10773.6|349
1656654900000|2022-07-01 05:55:00|10783.4|10775.6|10793.3|10789.5|10809.4|10804|10781|10775.6|190
1656655200000|2022-07-01 06:00:00|10793.4|10789.6|10822.3|10818.5|10829.3|10824.4|10791.9|10788.1|432
1656655500000|2022-07-01 06:05:00|10822.2|10818.4|10821.2|10817.4|10827.3|10823.4|10806.7|10801|197
1656655800000|2022-07-01 06:10:00|10821.7|10817.9|10833|10829.2|10854.1|10849.4|10819.2|10813.4|401
1656656100000|2022-07-01 06:15:00|10833.1|10829.3|10834.4|10830.6|10842.6|10839.3|10825.7|10821.4|164
1656656400000|2022-07-01 06:20:00|10834.5|10830.7|10842|10839.2|10844.1|10839.7|10827.1|10823.3|92
1656656700000|2022-07-01 06:25:00|10842.9|10840.1|10827.5|10823.7|10844|10841.2|10814.1|10810.3|187
1656657000000|2022-07-01 06:30:00|10830.8|10823|10853.3|10849.5|10853.9|10850.1|10828.5|10823|211
1656657300000|2022-07-01 06:35:00|10852.4|10848.6|10839.4|10835.6|10858.8|10855|10835.4|10830.1|145
1656657600000|2022-07-01 06:40:00|10839.3|10835.5|10834.3|10830.5|10841.8|10838|10822.8|10817.1|136
1656657900000|2022-07-01 06:45:00|10834.8|10831|10847.2|10843.4|10856.2|10852.4|10830.3|10825.1|168
1656658200000|2022-07-01 06:50:00|10847.7|10843.9|10834.6|10831.8|10855.4|10851.7|10833.2|10829.4|596
1656658500000|2022-07-01 06:55:00|10833.2|10829.4|10823.1|10819.3|10845.5|10841.2|10821.5|10816.7|340
1656658800000|2022-07-01 07:00:00|10823|10819.2|10823|10819.2|10845|10841.2|10796.6|10792.8|728
1656659100000|2022-07-01 07:05:00|10823.1|10819.3|10863.5|10859.7|10864.5|10860.7|10822.6|10818.8|787
1656659400000|2022-07-01 07:10:00|10864.5|10860.7|10860.8|10857|10879.4|10876.5|10852.5|10848.7|426
1656659700000|2022-07-01 07:15:00|10860.4|10856.6|10855.4|10851.6|10863.4|10859.6|10831.4|10827.7|261
1656660000000|2022-07-01 07:20:00|10854.4|10850.7|10885.2|10881.4|10888|10883.4|10835.9|10832.1|449
1656660300000|2022-07-01 07:25:00|10884.2|10879.5|10901.1|10897.3|10902|10899.2|10882.2|10879.4|979
1656660600000|2022-07-01 07:30:00|10902|10898.2|10891.4|10887.6|10902|10899.2|10874.3|10870.5|875
1656660900000|2022-07-01 07:35:00|10891.9|10888.1|10866.4|10862.6|10899.5|10895.7|10863|10860.1|387
1656661200000|2022-07-01 07:40:00|10865.9|10863.1|10862.8|10859|10867|10864.2|10855.8|10852.6|230
1656661500000|2022-07-01 07:45:00|10861.9|10860|10856.9|10853.1|10874.9|10871.1|10855.8|10853|363
1656661800000|2022-07-01 07:50:00|10855.9|10853.6|10835.9|10832.1|10867.9|10864.1|10830.9|10827.1|336
1656662100000|2022-07-01 07:55:00|10837.9|10834.1|10861.7|10857.9|10866.2|10862.4|10835.9|10832.1|534
1656662400000|2022-07-01 08:00:00|10864.2|10856.4|10876.2|10872.4|10882.6|10877.8|10846.7|10842.9|536
1656662700000|2022-07-01 08:05:00|10875.6|10871.8|10855|10851.2|10881.6|10877.8|10844.6|10841.8|964
1656663000000|2022-07-01 08:10:00|10855.5|10851.7|10869.4|10865.6|10870.4|10866.6|10827.2|10823.4|1018
1656663300000|2022-07-01 08:15:00|10870.8|10866.6|10877.1|10873.3|10881.4|10878.5|10861.5|10857.7|1787
1656663600000|2022-07-01 08:20:00|10877|10873.2|10893.7|10889.9|10914.7|10910.9|10875.1|10871.3|1584
1656663900000|2022-07-01 08:25:00|10893.8|10890|10918.5|10914.7|10920.5|10917.7|10878.7|10874.9|3306
1656664200000|2022-07-01 08:30:00|10917.5|10913.7|10956.9|10953.1|10991.4|10988.6|10912.5|10908.7|6018
1656664500000|2022-07-01 08:35:00|10958.3|10954.5|10998.5|10994.7|11002.6|10997.8|10956.8|10953|1920
1656664800000|2022-07-01 08:40:00|10999.5|10995.7|11039.3|11035.5|11044.2|11040.4|10993.6|10989.8|3112
1656665100000|2022-07-01 08:45:00|11039.8|11036|11044.2|11040.4|11069.8|11066.5|11020.2|11016.4|2550
1656665400000|2022-07-01 08:50:00|11043.7|11039.9|11050.5|11046.7|11061|11057.2|11034.9|11031.1|1147
1656665700000|2022-07-01 08:55:00|11050.1|11046.3|11027.5|11023.7|11065.3|11062.5|11025|11020.7|1023
1656666000000|2022-07-01 09:00:00|11026.4|11022.6|11047.7|11043.9|11050.1|11047.3|11024.4|11020.6|1027
1656666300000|2022-07-01 09:05:00|11047.2|11043.4|11076.7|11073.9|11100.5|11096.7|11042.1|11038.3|2064
1656666600000|2022-07-01 09:10:00|11076.6|11073.8|11079.6|11075.8|11093.4|11089.6|11071.7|11066.7|1376
1656666900000|2022-07-01 09:15:00|11080.6|11076.8|11092.8|11089|11097.7|11093.9|11075.7|11071.9|505
1656667200000|2022-07-01 09:20:00|11092.7|11088.9|11093.5|11089.7|11103.4|11097.7|11079.8|11076.8|560
1656667500000|2022-07-01 09:25:00|11093.6|11089.8|11070.6|11066.8|11101.5|11097.7|11068.7|11062.4|482
1656667800000|2022-07-01 09:30:00|11070.7|11066.9|11054.8|11051|11072.7|11068.9|11048.8|11045|955
1656668100000|2022-07-01 09:35:00|11053.8|11050|11064|11060.2|11067.1|11063.3|11050.1|11046.8|961
1656668400000|2022-07-01 09:40:00|11064.1|11060.3|11085.8|11082|11099.7|11095.9|11054|11050.3|710
1656668700000|2022-07-01 09:45:00|11085.3|11081.5|11085.9|11082.1|11090.8|11087|11068|11064.2|684
1656669000000|2022-07-01 09:50:00|11086|11082.2|11094.9|11091.1|11095.9|11092.1|11074.1|11070.2|387
1656669300000|2022-07-01 09:55:00|11096.9|11093.1|11093.6|11089.8|11115|11111.2|11091.9|11088.1|917
1656669600000|2022-07-01 10:00:00|11093.2|11089.4|11079.3|11075.5|11102.1|11098.3|11071.2|11068.4|656
1656669900000|2022-07-01 10:05:00|11078.3|11074.5|11064.2|11061.4|11089.2|11086.4|11062.2|11058.4|454
1656670200000|2022-07-01 10:10:00|11064.3|11060.5|11048.5|11044.7|11072.2|11068.6|11043.5|11039.1|969
1656670500000|2022-07-01 10:15:00|11048.4|11044.6|11054.3|11051.5|11071.2|11067.6|11044.8|11041|568
1656670800000|2022-07-01 10:20:00|11054.4|11050.6|11068.4|11064.6|11072.3|11068.5|11053.4|11049.6|365
1656671100000|2022-07-01 10:25:00|11067.4|11058.2|11061.3|11057.5|11067.4|11063.5|11053.3|11049.5|411
1656671400000|2022-07-01 10:30:00|11060.8|11057|11111.8|11108|11119.8|11116|11057.3|11053.5|956
1656671700000|2022-07-01 10:35:00|11113.3|11109.5|11096.2|11092.4|11113.3|11109.5|11086.5|11082.7|738
1656672000000|2022-07-01 10:40:00|11095.8|11092|11123.4|11119.6|11123.4|11119.6|11095.7|11092|752
1656672300000|2022-07-01 10:45:00|11123|11119.2|11119.5|11116.7|11142.4|11136.6|11113.6|11109.8|625
1656672600000|2022-07-01 10:50:00|11120.9|11117.1|11129.6|11125.8|11144.5|11138.7|11119.5|11115.7|640
1656672900000|2022-07-01 10:55:00|11134.5|11126.7|11128.4|11124.6|11143.3|11138|11123.5|11119.7|623
1656673200000|2022-07-01 11:00:00|11129.4|11125.6|11144.4|11140.6|11163.3|11159.6|11129.4|11125.6|1007
1656673500000|2022-07-01 11:05:00|11142.4|11138.6|11132.7|11128.9|11155.6|11151.8|11127.7|11124.9|1024
1656673800000|2022-07-01 11:10:00|11132.2|11128.4|11107.7|11103.9|11132.7|11128.9|11104.7|11100.9|802
1656674100000|2022-07-01 11:15:00|11108.7|11104.9|11083.8|11080|11118.6|11115.8|11080.9|11077.1|1492
1656674400000|2022-07-01 11:20:00|11083.9|11080.1|11095|11091.2|11102.4|11098.6|11077|11073.2|478
1656674700000|2022-07-01 11:25:00|11094.1|11090.3|11117.7|11113.9|11117.8|11114|11081.1|11077.3|630
1656675000000|2022-07-01 11:30:00|11117.8|11114|11156.4|11152.6|11162.3|11159.5|11111.7|11107.9|929
1656675300000|2022-07-01 11:35:00|11154.6|11150.8|11146.3|11142.5|11158.3|11154.5|11145.5|11142.2|500
1656675600000|2022-07-01 11:40:00|11146.7|11142.9|11160.2|11157.4|11162.2|11159.4|11145.3|11142.5|550
1656675900000|2022-07-01 11:45:00|11161.2|11156.9|11169|11165.2|11171.1|11167.4|11157.2|11153.4|680
1656676200000|2022-07-01 11:50:00|11169.1|11165.3|11181.8|11178|11194.9|11191.1|11169|11165.3|953
1656676500000|2022-07-01 11:55:00|11181.9|11178.1|11175.7|11171.9|11185.8|11182|11162.4|11156.2|580
1656676800000|2022-07-01 12:00:00|11175.8|11172|11173.6|11169.8|11188.6|11184.9|11171.6|11167.8|760
1656677100000|2022-07-01 12:05:00|11172.6|11170.3|11174.5|11170.7|11182.6|11178.8|11166.6|11162.8|602
1656677400000|2022-07-01 12:10:00|11174.6|11170.8|11187.5|11183.7|11187.9|11184.7|11171.5|11168.7|702
1656677700000|2022-07-01 12:15:00|11187.4|11183.6|11185.4|11181.6|11193.5|11190.6|11164.4|11160.6|763
1656678000000|2022-07-01 12:20:00|11185.8|11182|11186.2|11182.4|11202.2|11198.4|11178.4|11174.6|1005
1656678300000|2022-07-01 12:25:00|11187.2|11184.4|11197.3|11193.5|11206.7|11200.5|11183.3|11179.5|729
1656678600000|2022-07-01 12:30:00|11197.2|11193.4|11180.4|11176.6|11200.4|11197.4|11177.6|11174.6|974
1656678900000|2022-07-01 12:35:00|11179.4|11177.5|11160.5|11156.7|11185.4|11181.6|11159.5|11155.7|1384
1656679200000|2022-07-01 12:40:00|11159.6|11156.8|11164.5|11160.7|11174.4|11170.6|11159.1|11155.7|770
1656679500000|2022-07-01 12:45:00|11165.4|11161.6|11133.4|11129.6|11178.5|11174.7|11131.5|11127.6|1072
1656679800000|2022-07-01 12:50:00|11133.5|11129.7|11160.2|11156.4|11169.2|11165.4|11132|11128.2|776
1656680100000|2022-07-01 12:55:00|11162.2|11158.4|11140.5|11136.7|11168.2|11165.4|11136.3|11132.5|588
1656680400000|2022-07-01 13:00:00|11140.4|11136.6|11136.2|11133.4|11149.7|11145.9|11101.3|11097.5|2540
1656680700000|2022-07-01 13:05:00|11138.2|11134.4|11134.1|11130.3|11154.1|11150.4|11130.6|11125.5|1802
1656681000000|2022-07-01 13:10:00|11133.1|11130.8|11140.9|11137.1|11158.9|11156.1|11133.1|11130.3|1106
1656681300000|2022-07-01 13:15:00|11141|11137.2|11126.8|11123|11148.9|11145.1|11115|11111.2|1034
1656681600000|2022-07-01 13:20:00|11127.9|11124.1|11124.7|11120.9|11148.2|11144.4|11117.4|11113|979
1656681900000|2022-07-01 13:25:00|11124.8|11121|11139.4|11135.6|11144.6|11140.8|11119.7|11116|1672
1656682200000|2022-07-01 13:30:00|11139.9|11136.1|11113.6|11110.8|11155.3|11151.5|11112.5|11109.7|2625
1656682500000|2022-07-01 13:35:00|11113.5|11110.7|11106.6|11103.8|11131.4|11127.6|11090.2|11086.4|1822
1656682800000|2022-07-01 13:40:00|11106.7|11102.9|11061.7|11057.9|11118.6|11114.9|11057.8|11054|1248
1656683100000|2022-07-01 13:45:00|11062.2|11058.4|11086.6|11082.8|11104.1|11100.3|11061.3|11056.1|1069
1656683400000|2022-07-01 13:50:00|11085.6|11084.3|11061.8|11058|11104.1|11100.3|11060.9|11058|1098
1656683700000|2022-07-01 13:55:00|11062.8|11059|11050.4|11046.6|11077.8|11075|11037.4|11033.6|1622
1656684000000|2022-07-01 14:00:00|11050.9|11047.1|11030.9|11027.1|11078.2|11074.4|11022.9|11020.1|2786
1656684300000|2022-07-01 14:05:00|11031.3|11027.5|11016|11012.2|11041.8|11039|11001.4|10997.6|1928
1656684600000|2022-07-01 14:10:00|11015.9|11012.1|10999|10995.2|11020.9|11017.1|10994.9|10991.2|1133
1656684900000|2022-07-01 14:15:00|10998.5|10994.7|11000.8|10998|11028.9|11025.1|10991.9|10988.1|1510
1656685200000|2022-07-01 14:20:00|11001.8|10997.1|11035.6|11032.8|11040.7|11037.4|10989.9|10986.2|1793
1656685500000|2022-07-01 14:25:00|11035.7|11032.9|10993.7|10990.9|11043.7|11040.9|10989.6|10985.9|1815
1656685800000|2022-07-01 14:30:00|10994.2|10990.4|10965.3|10961.5|11011.6|11008.3|10950.9|10948.1|1783
1656686100000|2022-07-01 14:35:00|10965.4|10961.6|10990.6|10986.8|10993.7|10989.9|10959.9|10957.1|1418
1656686400000|2022-07-01 14:40:00|10989.6|10985.8|11018.3|11014.5|11025.3|11022.4|10986.6|10982.9|1553
1656686700000|2022-07-01 14:45:00|11018.2|11014.4|11047.1|11043.3|11058|11054.2|11003.1|10999.3|2022
1656687000000|2022-07-01 14:50:00|11043.3|11039.5|11035.1|11031.3|11051.5|11048.3|11019.2|11016.4|1241
1656687300000|2022-07-01 14:55:00|11036|11032.2|11018.1|11014.3|11046.5|11042.8|11013.2|11009.4|805
1656687600000|2022-07-01 15:00:00|11017.6|11013.8|11006.2|11002.4|11027|11020.7|10990.5|10986.7|2101
1656687900000|2022-07-01 15:05:00|11005.6|11001.8|11060.3|11057.5|11074.3|11070.5|10996.7|10992.9|2167
1656688200000|2022-07-01 15:10:00|11060.2|11057.4|11026.9|11023.1|11069.1|11066.2|11026.5|11022.7|1644
1656688500000|2022-07-01 15:15:00|11027.4|11023.6|11049.4|11045.6|11051.4|11048.6|11024.5|11020.7|1683
1656688800000|2022-07-01 15:20:00|11049.9|11046.6|11067|11063.2|11070|11066.2|11045.4|11041.6|2344
1656689100000|2022-07-01 15:25:00|11067.1|11063.3|11051.9|11048.1|11088.8|11085|11042.9|11039.6|5629
1656689400000|2022-07-01 15:30:00|11051.7|11047.9|11048.7|11044.9|11073.7|11069.9|11042.7|11038.9|2450
1656689700000|2022-07-01 15:35:00|11048.8|11045|11051.8|11048|11063.9|11060.1|11040.8|11038|680
1656690000000|2022-07-01 15:40:00|11051.9|11049|11045.4|11041.6|11072|11068.2|11044.6|11041.2|1281
1656690300000|2022-07-01 15:45:00|11045.5|11041.7|11057.2|11053.4|11064.3|11061.4|11029.5|11026.7|1350
1656690600000|2022-07-01 15:50:00|11057.3|11053.5|11046.3|11042.5|11059.2|11055.4|11036.4|11033.5|820
1656690900000|2022-07-01 15:55:00|11045.8|11042|11062.3|11058.5|11072.3|11068.5|11043.9|11040.1|848
1656691200000|2022-07-01 16:00:00|11061.8|11059.5|11087.1|11084.3|11090.2|11087.4|11061.8|11059|1121
1656691500000|2022-07-01 16:05:00|11088.1|11083.8|11113|11109.2|11113|11110.2|11082.2|11078.5|942
1656691800000|2022-07-01 16:10:00|11113.9|11110.1|11109|11105.2|11124.5|11121.2|11103.1|11099.3|690
1656692100000|2022-07-01 16:15:00|11108|11104.7|11113.1|11109.3|11134|11130.7|11103.1|11099.3|683
1656692400000|2022-07-01 16:20:00|11115.1|11112.3|11136.9|11133.1|11137|11133.2|11110.1|11106.4|706
1656692700000|2022-07-01 16:25:00|11134|11130.2|11130|11126.2|11137|11134.1|11122.5|11118.7|552
1656693000000|2022-07-01 16:30:00|11131|11127.2|11137.1|11133.3|11144.1|11140.3|11125|11121.3|1086
1656693300000|2022-07-01 16:35:00|11134.1|11131.3|11126.9|11124.1|11155|11151.2|11126.1|11123.3|1343
1656693600000|2022-07-01 16:40:00|11127.9|11122.1|11100.1|11096.3|11130.9|11127.1|11097|11093.7|646
1656693900000|2022-07-01 16:45:00|11099.1|11095.3|11083.2|11080.4|11099.1|11095.3|11067.2|11063.5|1044
1656694200000|2022-07-01 16:50:00|11084.2|11078.5|11090.1|11086.3|11101.1|11097.3|11076.2|11073.3|518
1656694500000|2022-07-01 16:55:00|11090.2|11086.4|11088.9|11085.1|11096.1|11092.3|11077.1|11073.9|560
1656694800000|2022-07-01 17:00:00|11089|11085.2|11094.9|11091.1|11101.8|11098.1|11080|11077.1|756
1656695100000|2022-07-01 17:05:00|11094|11092.1|11126.8|11123|11129.8|11126|11094|11090.2|1156
1656695400000|2022-07-01 17:10:00|11125.9|11122.1|11117.9|11114.1|11128.7|11124.9|11108.8|11105.1|593
1656695700000|2022-07-01 17:15:00|11117.8|11114|11135.8|11132|11138.8|11135|11114.8|11111.1|549
1656696000000|2022-07-01 17:20:00|11136|11132.2|11138.8|11135|11149.7|11145.9|11131.8|11128.4|733
1656696300000|2022-07-01 17:25:00|11138.7|11134.9|11140|11136.2|11146.5|11142.7|11126.5|11123.6|1121
1656696600000|2022-07-01 17:30:00|11139.5|11135.7|11151.4|11147.6|11156.4|11153.6|11128.4|11124.7|720
1656696900000|2022-07-01 17:35:00|11151.5|11148.6|11159.6|11155.8|11164.1|11161.2|11145.3|11141.6|1638
1656697200000|2022-07-01 17:40:00|11159.1|11155.3|11201.8|11198|11207.7|11203.9|11158.1|11155.2|2079
1656697500000|2022-07-01 17:45:00|11201.9|11199|11202|11198.2|11207.8|11204.1|11195|11191.6|807
1656697800000|2022-07-01 17:50:00|11202.5|11198.7|11182|11178.2|11208.9|11205.1|11182|11178.2|757
1656698100000|2022-07-01 17:55:00|11182.1|11178.3|11166.9|11163.1|11182.1|11178.4|11151.1|11147.3|989
1656698400000|2022-07-01 18:00:00|11167.1|11163.3|11175|11171.2|11181.8|11178|11157.1|11153.3|935
1656698700000|2022-07-01 18:05:00|11174.9|11171.1|11125.2|11121.4|11182.9|11179.2|11113.4|11109.6|1663
1656699000000|2022-07-01 18:10:00|11125.1|11122.3|11132|11128.2|11138.6|11134.8|11108.5|11104.7|1488
1656699300000|2022-07-01 18:15:00|11132.1|11128.3|11134|11131.2|11145.1|11141.3|11129.2|11125.4|1326
1656699600000|2022-07-01 18:20:00|11133.6|11130.8|11134.1|11130.3|11139.1|11136.3|11119.2|11115.4|1896
1656699900000|2022-07-01 18:25:00|11134|11130.2|11123.9|11121.1|11157.7|11153.9|11106.1|11103.3|6525
1656700200000|2022-07-01 18:30:00|11124|11120.2|11089.3|11085.5|11129.9|11127|11088.4|11084.6|1706
1656700500000|2022-07-01 18:35:00|11089.9|11086.1|11101.6|11097.8|11105|11101.2|11072.8|11069|333
1656700800000|2022-07-01 18:40:00|11100.6|11099.7|11104.6|11100.8|11108.6|11105.8|11097.6|11093.8|268
1656701100000|2022-07-01 18:45:00|11104.1|11100.3|11107.6|11103.8|11111.5|11107.7|11101.5|11097.8|309
1656701400000|2022-07-01 18:50:00|11108|11104.2|11103.8|11100|11114.6|11111.8|11099.7|11095.9|389
1656701700000|2022-07-01 18:55:00|11103.7|11099.9|11107.8|11104|11111.7|11107.9|11099.7|11095.9|333
1656702000000|2022-07-01 19:00:00|11108.3|11104.5|11099.6|11095.8|11110.8|11107|11096.7|11092.9|226
1656702300000|2022-07-01 19:05:00|11098.7|11095.9|11100.7|11096.9|11105.1|11101.3|11091.7|11087.9|103
1656702600000|2022-07-01 19:10:00|11100.6|11096.8|11104.1|11100.3|11108.5|11104.9|11098.7|11094.9|181
1656702900000|2022-07-01 19:15:00|11104.6|11100.8|11100.9|11097.1|11110.7|11107.7|11095|11091.2|616
1656703200000|2022-07-01 19:20:00|11100.5|11096.7|11111.7|11107.9|11115.3|11112|11100.5|11096.7|314
1656703500000|2022-07-01 19:25:00|11108.7|11104.9|11107.7|11103.9|11112.6|11108.9|11098.8|11095|135
1656703800000|2022-07-01 19:30:00|11107.3|11103.5|11103.3|11099.5|11113.7|11109.9|11103.3|11099.5|148
1656704100000|2022-07-01 19:35:00|11103.2|11099.4|11093.3|11089.5|11103.2|11099.4|11090.2|11086.4|103
1656704400000|2022-07-01 19:40:00|11097.9|11094.1|11098.3|11094.5|11103.2|11099.4|11091.4|11087.6|57
1656704700000|2022-07-01 19:45:00|11099.2|11095.4|11111.2|11107.4|11112.7|11108.9|11098.8|11095|38
1656705000000|2022-07-01 19:50:00|11111.7|11107.9|11082.7|11078.9|11112.8|11109|11068.3|11062.9|256
1656705300000|2022-07-01 19:55:00|11081.6|11078.8|11098.1|11094.3|11099.7|11094.3|11079.7|11076.9|118
1656705600000|2022-07-01 20:00:00|11098.7|11090.9|11098.1|11094.3|11103.6|11098.8|11088.2|11084.4|119
1656705900000|2022-07-01 20:05:00|11101.4|11093.6|11102.5|11098.7|11106.5|11102.7|11095.1|11090.7|109
1656706200000|2022-07-01 20:10:00|11100|11096.2|11107|11103.2|11111|11107.2|11100|11096.2|38
1656706500000|2022-07-01 20:15:00|11106.1|11102.3|11106.4|11103.6|11112.3|11107.5|11104|11098.6|96
1656706800000|2022-07-01 20:20:00|11106.3|11103.5|11107.3|11103.5|11107.9|11104.6|11106.3|11103.5|40
1656707100000|2022-07-01 20:25:00|11106.3|11103.6|11114.3|11110.5|11114.3|11110.5|11106.2|11103.1|137
1656707400000|2022-07-01 20:30:00|11115.2|11111.5|11114.2|11111.4|11118.2|11114.4|11113.8|11110|277
1656707700000|2022-07-01 20:35:00|11115.2|11112.4|11119.1|11115.3|11119.1|11115.3|11115.1|11111.4|44
1656708000000|2022-07-01 20:40:00|11120|11116.2|11121|11117.2|11123|11117.3|11115.6|11110.3|190
1656708300000|2022-07-01 20:45:00|11121.5|11117.7|11114|11111.2|11124.2|11119.8|11114|11111.2|167
1656708600000|2022-07-01 20:50:00|11103.1|11099.3|11108.5|11104.7|11119|11113.7|11101.5|11096.2|37
1656708900000|2022-07-01 20:55:00|11111|11103.2|11111.5|11103.7|11114.9|11107.8|11104.4|11096.6|90
1656885600000|2022-07-03 22:00:00|11107.8|11100|11088.1|11080.3|11127.1|11119.3|11085.1|11077.3|294
1656885900000|2022-07-03 22:05:00|11088.2|11080.4|11091.6|11083.8|11096.1|11090.8|11084.8|11077|60
1656886200000|2022-07-03 22:10:00|11092.1|11084.3|11096.5|11092.7|11101.6|11093.8|11089.1|11083.3|20
1656886500000|2022-07-03 22:15:00|11095.5|11087.7|11095.7|11087.9|11097.5|11089.7|11090.6|11084.4|4
1656886800000|2022-07-03 22:20:00|11095.6|11087.8|11083.5|11075.7|11095.6|11087.8|11078|11070.2|18
1656887100000|2022-07-03 22:25:00|11083.4|11075.6|11085.8|11078|11087.3|11079.5|11082.9|11075.6|8
1656887400000|2022-07-03 22:30:00|11084.6|11080.8|11076.9|11069.1|11088.9|11081.4|11076.5|11068.7|3
1656887700000|2022-07-03 22:35:00|11077.1|11069.3|11078.7|11070.9|11079.3|11073.5|11075.8|11069.1|3
1656888000000|2022-07-03 22:40:00|11078.2|11070.4|11076.7|11068.9|11078.2|11070.4|11068.7|11062.4|4
1656888300000|2022-07-03 22:45:00|11077.2|11069.4|11080.7|11072.9|11082.7|11074.9|11075.1|11067.3|19
1656888600000|2022-07-03 22:50:00|11080.3|11072.5|11088.4|11084.6|11091.4|11085.1|11077.1|11072.4|106
1656888900000|2022-07-03 22:55:00|11087.9|11084.1|11096.5|11088.7|11098.9|11093.2|11086.5|11081.2|124
1656889200000|2022-07-03 23:00:00|11096|11088.2|11102.7|11094.9|11102.7|11096|11093.3|11088.2|3
1656889500000|2022-07-03 23:05:00|11102.8|11095|11092.3|11088.5|11102.8|11095|11090.8|11084.1|3
1656889800000|2022-07-03 23:10:00|11092.4|11088.6|11096.6|11092.8|11103.2|11095.9|11087.7|11082.7|18
1656890100000|2022-07-03 23:15:00|11097.2|11093.4|11101.1|11093.3|11105.2|11100|11097.2|11092.2|4
1656890400000|2022-07-03 23:20:00|11098.7|11094.9|11103.6|11095.8|11103.6|11095.8|11092.6|11085.9|2
1656890700000|2022-07-03 23:25:00|11104.1|11096.3|11102|11094.2|11107.6|11100.8|11098.5|11093.2|10
1656891000000|2022-07-03 23:30:00|11101.6|11093.8|11083|11075.2|11102|11094.8|11083|11075.2|3
1656891300000|2022-07-03 23:35:00|11080.5|11076.7|11087.5|11079.7|11087.5|11080.7|11080.4|11072.7|3
1656891600000|2022-07-03 23:40:00|11087.9|11080.1|11081.4|11073.6|11092.9|11085.1|11081|11073.2|2
1656891900000|2022-07-03 23:45:00|11078.4|11070.6|11075.3|11071.5|11078.4|11071.7|11072.5|11064.7|8
1656892200000|2022-07-03 23:50:00|11077.8|11070|11066.3|11058.5|11081.3|11073.5|11066.3|11058.5|11
1656892500000|2022-07-03 23:55:00|11065.8|11058|11067.3|11059.5|11070.8|11066.5|11062.3|11056.1|25
1656892800000|2022-07-04 00:00:00|11067.8|11060|11045|11037.2|11083.8|11079.1|11043.6|11037.2|187
1656893100000|2022-07-04 00:05:00|11044.5|11036.7|11042.9|11039.1|11050.2|11045|11031.7|11025.5|79
1656893400000|2022-07-04 00:10:00|11042.4|11038.6|11051.8|11048|11059.4|11054.8|11031.9|11028.1|77
1656893700000|2022-07-04 00:15:00|11052.3|11048.5|11062.3|11058.5|11071.2|11065.9|11052.3|11048.5|215
1656894000000|2022-07-04 00:20:00|11062.2|11058.4|11053.3|11045.5|11071|11066.8|11052.8|11045.5|95
1656894300000|2022-07-04 00:25:00|11053.2|11045.4|11056.8|11053|11060.8|11057|11049.7|11043.5|23
1656894600000|2022-07-04 00:30:00|11060|11052.2|11058.3|11054.5|11065.3|11059|11053.7|11047.4|10
1656894900000|2022-07-04 00:35:00|11057.8|11054|11051.4|11047.6|11063.3|11056.9|11049.6|11043.4|13
1656895200000|2022-07-04 00:40:00|11051.7|11047.9|11048.1|11044.3|11063.1|11058.3|11043.7|11037.4|38
1656895500000|2022-07-04 00:45:00|11047.6|11043.8|11048.8|11041|11050.2|11046.4|11040.8|11033|49
1656895800000|2022-07-04 00:50:00|11048.3|11040.5|11039.3|11035.5|11048.3|11042|11037.8|11032.5|25
1656896100000|2022-07-04 00:55:00|11038.3|11033.8|11037.2|11029.4|11042.2|11036.4|11024.7|11018.5|48
1656896400000|2022-07-04 01:00:00|11034.8|11031|11012.9|11005.1|11045.2|11039|10996.7|10992.2|530
1656896700000|2022-07-04 01:05:00|11010.5|11006.7|10997.5|10993.7|11029|11024.6|10992.6|10986.2|304
1656897000000|2022-07-04 01:10:00|10999.9|10992.1|11012.3|11008.5|11018.4|11011.7|10995.4|10989.1|132
1656897300000|2022-07-04 01:15:00|11012.4|11008.6|11010.4|11002.6|11032.7|11026.5|11005.3|10997.5|84
1656897600000|2022-07-04 01:20:00|11009.3|11005.5|10996.8|10989|11010.5|11005.5|10985.9|10982|175
1656897900000|2022-07-04 01:25:00|10995.3|10991.5|10993.2|10989.4|10997.8|10993|10986.7|10981.8|162
1656898200000|2022-07-04 01:30:00|10993.6|10989.8|10976.5|10972.7|11010.5|11004.8|10976.4|10971.5|292
1656898500000|2022-07-04 01:35:00|10977.9|10974.1|11014|11010.2|11014|11010.2|10975.5|10971.5|166
1656898800000|2022-07-04 01:40:00|11013.9|11010.1|11035.2|11027.4|11036.7|11029.9|11004|10997.5|49
1656899100000|2022-07-04 01:45:00|11032.7|11028.9|11055.2|11047.4|11057|11051.9|11022.9|11015.1|92
1656899400000|2022-07-04 01:50:00|11054.3|11046.5|11059.5|11051.7|11063.3|11057.7|11046.5|11039.9|140
1656899700000|2022-07-04 01:55:00|11058.5|11054.7|11071.5|11067.7|11079.9|11074.6|11054.5|11048.2|153
1656900000000|2022-07-04 02:00:00|11072.5|11068.7|11057.1|11049.3|11072.9|11068.7|11053.7|11048.4|71
1656900300000|2022-07-04 02:05:00|11055.6|11051.8|11093.9|11086.1|11096.9|11092.2|11055.1|11048.4|155
1656900600000|2022-07-04 02:10:00|11094.8|11087|11081.5|11077.7|11098.8|11093.5|11075.1|11069.3|150
1656900900000|2022-07-04 02:15:00|11081.6|11077.8|11059.9|11056.1|11085.1|11079.8|11057.7|11053.4|20
1656901200000|2022-07-04 02:20:00|11060.3|11056.5|11059.1|11055.3|11063.2|11057.9|11053.8|11049.5|50
1656901500000|2022-07-04 02:25:00|11058.6|11054.8|11059.7|11055.9|11067.1|11062.2|11057.1|11053.3|69
1656901800000|2022-07-04 02:30:00|11059.6|11055.8|11059|11055.2|11070.4|11065.4|11052.7|11048.9|171
1656902100000|2022-07-04 02:35:00|11058.5|11054.7|11057|11053.2|11072.8|11069|11050.9|11047.1|74
1656902400000|2022-07-04 02:40:00|11056.9|11053.1|11062.4|11058.6|11079.1|11073|11056.9|11052.6|34
1656902700000|2022-07-04 02:45:00|11062.8|11059|11069.2|11061.4|11070.2|11063|11054.4|11050.4|46
1656903000000|2022-07-04 02:50:00|11068.4|11060.6|11062.6|11054.8|11080.1|11073.9|11056.6|11050.3|45
1656903300000|2022-07-04 02:55:00|11064.1|11056.3|11064.3|11056.5|11068.9|11063.5|11054.5|11048.3|62
1656903600000|2022-07-04 03:00:00|11063.9|11056.1|11070.8|11063|11079.7|11071.9|11062.3|11056.1|61
1656903900000|2022-07-04 03:05:00|11069.2|11065.4|11093.7|11085.9|11097.7|11092.3|11066.4|11061.1|122
1656904200000|2022-07-04 03:10:00|11092.1|11088.3|11092|11088.2|11097.5|11091.2|11086.9|11081.1|55
1656904500000|2022-07-04 03:15:00|11092.1|11088.3|11095.1|11091.3|11100.6|11095.4|11086.1|11079.9|30
1656904800000|2022-07-04 03:20:00|11097.5|11089.7|11084.9|11081.1|11097.5|11090.3|11080.9|11073.8|18
1656905100000|2022-07-04 03:25:00|11087.3|11079.5|11090.4|11082.6|11094.3|11089.1|11080.9|11074.7|36
1656905400000|2022-07-04 03:30:00|11088.9|11085.1|11087.8|11084|11090.5|11085.5|11080.9|11074.6|29
1656905700000|2022-07-04 03:35:00|11090.2|11082.4|11084.3|11076.5|11090.2|11084|11080.8|11074.5|18
1656906000000|2022-07-04 03:40:00|11083.5|11075.7|11085.4|11077.6|11089.3|11083.6|11081.8|11075.6|20
1656906300000|2022-07-04 03:45:00|11083.8|11080|11083.4|11075.6|11093.1|11086.9|11080.9|11074.7|12
1656906600000|2022-07-04 03:50:00|11083.5|11075.7|11087.7|11083.9|11092.2|11086.8|11079.3|11073.5|12
1656906900000|2022-07-04 03:55:00|11089.2|11081.4|11076.9|11073.1|11089.2|11082.8|11075.8|11069.5|21
1656907200000|2022-07-04 04:00:00|11080.3|11072.5|11073.9|11066.1|11081.2|11077.4|11071.4|11066.1|44
1656907500000|2022-07-04 04:05:00|11074.4|11066.6|11075.6|11071.8|11080.1|11074.8|11071.8|11066.5|4
1656907800000|2022-07-04 04:10:00|11077.2|11069.4|11080.2|11072.4|11080.2|11073.8|11073.7|11068.5|6
1656908100000|2022-07-04 04:15:00|11077.7|11073.9|11075.5|11071.7|11080.1|11074.2|11072.6|11067.3|9
1656908400000|2022-07-04 04:20:00|11077.1|11069.3|11077.6|11073.8|11081|11074.9|11074.6|11068.4|7
1656908700000|2022-07-04 04:25:00|11079.2|11071.4|11074.4|11070.6|11079.2|11072.9|11074.4|11068.2|42
1656909000000|2022-07-04 04:30:00|11075.9|11068.1|11069.5|11065.7|11075.9|11070.2|11064.1|11061.3|32
1656909300000|2022-07-04 04:35:00|11068.7|11064.9|11068.4|11064.6|11074.9|11068.6|11066.1|11061.2|17
1656909600000|2022-07-04 04:40:00|11068|11064.2|11069.6|11065.8|11073.4|11067.8|11066.2|11061.3|12
1656909900000|2022-07-04 04:45:00|11068.1|11065.3|11075.1|11067.3|11077.9|11073.6|11068|11064.3|64
1656910200000|2022-07-04 04:50:00|11073.5|11069.7|11083.5|11079.7|11085.9|11079.7|11073.5|11068.2|6
1656910500000|2022-07-04 04:55:00|11083.4|11079.6|11093.4|11089.6|11095.9|11090.1|11083.4|11078|3
1656910800000|2022-07-04 05:00:00|11094.4|11090.6|11095.4|11091.6|11107.8|11101.7|11089.9|11085.5|44
1656911100000|2022-07-04 05:05:00|11095.3|11091.5|11086.4|11082.6|11098|11092.6|11086.3|11081|16
1656911400000|2022-07-04 05:10:00|11086|11082.2|11089.1|11081.3|11093.8|11088.5|11083.5|11079.7|87
1656911700000|2022-07-04 05:15:00|11089|11081.2|11087.4|11083.6|11091.8|11087|11080.4|11074.2|35
1656912000000|2022-07-04 05:20:00|11087.8|11084|11093.3|11089.5|11104.7|11099.4|11087.8|11084|19
1656912300000|2022-07-04 05:25:00|11092.8|11089|11104.2|11100.4|11105.8|11101.5|11089.8|11084.9|37
1656912600000|2022-07-04 05:30:00|11105.7|11097.9|11128.1|11124.3|11133.8|11128|11102.7|11096.9|147
1656912900000|2022-07-04 05:35:00|11128.2|11124.4|11122.3|11118.5|11157.5|11153.2|11121.3|11117.5|289
1656913200000|2022-07-04 05:40:00|11122.2|11118.4|11133.1|11129.3|11144.2|11140.4|11116.7|11112.9|249
1656913500000|2022-07-04 05:45:00|11134.1|11130.3|11150.1|11146.3|11157.4|11152.8|11133.6|11129.7|87
1656913800000|2022-07-04 05:50:00|11146.7|11142.9|11139.3|11135.5|11148.3|11142.9|11132.9|11127.5|213
1656914100000|2022-07-04 05:55:00|11139.4|11135.6|11148.6|11144.8|11148.6|11144.8|11130.3|11124.6|131
1656914400000|2022-07-04 06:00:00|11149|11145.2|11154.9|11151.1|11164.7|11158.5|11136.4|11130.4|212
1656914700000|2022-07-04 06:05:00|11155.4|11151.6|11145.7|11141.9|11158.4|11152.5|11142.9|11138.1|230
1656915000000|2022-07-04 06:10:00|11145.9|11142.1|11152.3|11148.5|11155.4|11150.1|11135.7|11132.9|202
1656915300000|2022-07-04 06:15:00|11152.8|11149|11162.3|11158.5|11166.5|11162.2|11144.2|11139.6|273
1656915600000|2022-07-04 06:20:00|11162.5|11158.7|11157.1|11153.3|11162.6|11159.7|11144.6|11141.8|138
1656915900000|2022-07-04 06:25:00|11156.8|11153|11149.2|11145.4|11161.2|11158.4|11145.5|11141.7|94
1656916200000|2022-07-04 06:30:00|11148.3|11145.5|11153.7|11149.9|11160.1|11155.4|11148.2|11143.2|100
1656916500000|2022-07-04 06:35:00|11153.5|11149.7|11150.7|11146.9|11155.9|11152.3|11138.3|11135.2|345
1656916800000|2022-07-04 06:40:00|11151.2|11147.4|11138.7|11134.9|11153.8|11149.3|11127.9|11124.1|281
1656917100000|2022-07-04 06:45:00|11137.5|11133.7|11145.8|11142|11148.2|11144.9|11133.2|11129.2|276
1656917400000|2022-07-04 06:50:00|11146|11142.2|11125.3|11121.5|11149.9|11146.1|11120.2|11115.5|235
1656917700000|2022-07-04 06:55:00|11125.4|11121.6|11130.5|11126.7|11135.5|11129.8|11117.4|11113.6|197
1656918000000|2022-07-04 07:00:00|11130.6|11126.8|11118.7|11114.9|11135.6|11130.7|11115.2|11111.4|221
1656918300000|2022-07-04 07:05:00|11119.1|11115.3|11101.8|11098|11120.6|11116.8|11099.7|11095.8|529
1656918600000|2022-07-04 07:10:00|11102.3|11098.5|11116.2|11112.4|11125.1|11120.3|11102.3|11098.5|175
1656918900000|2022-07-04 07:15:00|11116.7|11112.9|11114.9|11111.1|11124.5|11120.7|11107.1|11103.3|113
1656919200000|2022-07-04 07:20:00|11115.5|11111.7|11115.1|11111.3|11121.2|11117.4|11105.6|11101.8|194
1656919500000|2022-07-04 07:25:00|11115.5|11111.7|11113|11109.2|11116.1|11113.3|11112.1|11109.2|137
1656919800000|2022-07-04 07:30:00|11108.9|11106.1|11101.6|11097.8|11115.6|11111.8|11099.9|11096.1|257
1656920100000|2022-07-04 07:35:00|11102.1|11098.3|11091.7|11087.9|11108.6|11104.8|11088.3|11085|307
1656920400000|2022-07-04 07:40:00|11091.3|11087.5|11087.1|11083.3|11101.7|11095.7|11083.2|11080.4|579
1656920700000|2022-07-04 07:45:00|11087.2|11083.4|11101|11097.2|11106.1|11102.3|11084.2|11080.5|350
1656921000000|2022-07-04 07:50:00|11100.2|11096.4|11107.4|11104.6|11109|11105.7|11095.6|11091.3|273
1656921300000|2022-07-04 07:55:00|11107.5|11104.7|11100.8|11097|11113.4|11109.6|11096.8|11092|423
1656921600000|2022-07-04 08:00:00|11102.1|11098.3|11062.6|11058.8|11102.7|11099.9|11060.3|11055.4|770
1656921900000|2022-07-04 08:05:00|11062.8|11059|11057.3|11053.5|11065.8|11062.1|11045|11040.1|469
1656922200000|2022-07-04 08:10:00|11060.3|11056.5|11062.8|11059|11065.8|11062|11049.8|11046|374
1656922500000|2022-07-04 08:15:00|11062.4|11058.6|11080.2|11076.4|11083.2|11079.4|11057.4|11053|742
1656922800000|2022-07-04 08:20:00|11080.3|11076.5|11082.1|11078.3|11083.5|11080.6|11075|11072.2|649
1656923100000|2022-07-04 08:25:00|11082.2|11078.4|11037.3|11033.5|11083|11079.2|11024.1|11020.1|3076
1656923400000|2022-07-04 08:30:00|11037.2|11033.4|11017.8|11014|11054.4|11050.6|11015.1|11011.3|2084
1656923700000|2022-07-04 08:35:00|11018.2|11014.4|11016.3|11012.5|11018.7|11014.9|10992.5|10985.9|898
1656924000000|2022-07-04 08:40:00|11016.5|11012.7|11024.5|11020.7|11027|11022.2|11001.2|10996.4|451
1656924300000|2022-07-04 08:45:00|11024.4|11020.6|11016.3|11012.5|11026.2|11022.5|11007.3|11003.3|480
1656924600000|2022-07-04 08:50:00|11016.2|11012.4|11015|11011.2|11024.6|11020.8|10997.7|10994|461
1656924900000|2022-07-04 08:55:00|11014.9|11011.1|11030.5|11026.7|11038.1|11033.3|11014.9|11011.1|487
1656925200000|2022-07-04 09:00:00|11029.6|11025.8|11038.1|11034.3|11042.7|11038.9|11026.7|11022.2|890
1656925500000|2022-07-04 09:05:00|11038.7|11034.9|11042.2|11038.4|11044.3|11040.5|11029.6|11026|582
1656925800000|2022-07-04 09:10:00|11042.3|11038.5|11038.6|11034.8|11042.6|11039.2|11032|11028.2|277
1656926100000|2022-07-04 09:15:00|11038.7|11034.9|11028.2|11024.4|11040.7|11036.9|11022.2|11018.5|483
1656926400000|2022-07-04 09:20:00|11028.3|11025.4|10989.3|10985.5|11028.3|11025.4|10989.3|10983.3|738
1656926700000|2022-07-04 09:25:00|10989.7|10985.9|11011|11007.2|11031|11027.2|10982.8|10977.5|899
1656927000000|2022-07-04 09:30:00|11011.2|11007.4|11038.8|11036|11038.8|11036|11004.7|11000.9|682
1656927300000|2022-07-04 09:35:00|11038.9|11036.1|11042.6|11038.8|11049.9|11043.2|11032.7|11028.9|297
1656927600000|2022-07-04 09:40:00|11042.7|11038.9|11050.3|11046.5|11056.3|11052.5|11030.8|11027|616
1656927900000|2022-07-04 09:45:00|11049.9|11046.1|11056|11052.2|11064.1|11060.3|11043.3|11039.5|1012
1656928200000|2022-07-04 09:50:00|11056.1|11052.3|11065|11061.2|11070.5|11066.7|11050|11047.2|268
1656928500000|2022-07-04 09:55:00|11064.9|11062.1|11063.8|11060|11079.7|11075.3|11062.8|11059|480
1656928800000|2022-07-04 10:00:00|11063.7|11060.9|11047|11043.2|11068|11064|11046|11042.2|354
1656929100000|2022-07-04 10:05:00|11047.1|11043.3|11052.2|11048.4|11054.9|11051.2|11043.2|11039.4|382
1656929400000|2022-07-04 10:10:00|11052.6|11048.8|11067.4|11064.6|11069.9|11066.1|11047.8|11044.8|138
1656929700000|2022-07-04 10:15:00|11067.5|11064.7|11058.5|11055.7|11068|11064.7|11051.5|11046.9|206
1656930000000|2022-07-04 10:20:00|11059.4|11055.6|11057.5|11053.7|11061.7|11058.8|11052.6|11048.8|88
1656930300000|2022-07-04 10:25:00|11057.6|11054.7|11071.4|11067.6|11073.8|11070|11057.5|11053.7|246
1656930600000|2022-07-04 10:30:00|11071.3|11067.5|11063.5|11059.7|11075.3|11071.5|11063.1|11059.3|205
1656930900000|2022-07-04 10:35:00|11063.1|11059.3|11089.2|11086.4|11092.2|11088.4|11062.5|11058.7|389
1656931200000|2022-07-04 10:40:00|11089.3|11086.5|11086.1|11082.3|11093|11089.5|11085.1|11081.4|235
1656931500000|2022-07-04 10:45:00|11086.5|11082.7|11107.6|11103.8|11111|11107.2|11083.9|11080.1|440
1656931800000|2022-07-04 10:50:00|11108.2|11104.4|11123.5|11119.7|11126.4|11122.1|11106.1|11102.3|429
1656932100000|2022-07-04 10:55:00|11124.4|11120.7|11130.1|11126.3|11143.3|11139.5|11124.1|11120.3|356
1656932400000|2022-07-04 11:00:00|11130.3|11126.5|11152.5|11148.7|11158.6|11155.7|11130.3|11126.5|574
1656932700000|2022-07-04 11:05:00|11155.4|11152.6|11165.3|11161.5|11170.3|11166.4|11147.6|11143.8|661
1656933000000|2022-07-04 11:10:00|11165.4|11161.6|11162.3|11158.5|11166.8|11163|11145.5|11141.7|206
1656933300000|2022-07-04 11:15:00|11161.4|11158.6|11155.3|11151.5|11165.4|11161.6|11151.2|11147.4|461
1656933600000|2022-07-04 11:20:00|11154.3|11150.5|11155|11151.2|11165.1|11161.3|11149.4|11145.8|226
1656933900000|2022-07-04 11:25:00|11155.1|11151.3|11167.9|11164.1|11172.1|11168.3|11153.4|11149.6|474
1656934200000|2022-07-04 11:30:00|11167|11164.2|11165.2|11161.4|11168.9|11165.2|11151.3|11147.6|281
1656934500000|2022-07-04 11:35:00|11165.1|11161.3|11191.1|11187.3|11200.2|11195.4|11162.8|11157.4|527
1656934800000|2022-07-04 11:40:00|11192.1|11188.3|11212.6|11208.8|11216|11211.4|11190.3|11186.5|679
1656935100000|2022-07-04 11:45:00|11212.7|11208.9|11194.5|11190.7|11213.1|11209.3|11193.9|11190.1|221
1656935400000|2022-07-04 11:50:00|11196.1|11192.3|11183.9|11180.1|11197.3|11193.5|11179|11175.8|625
1656935700000|2022-07-04 11:55:00|11184.9|11181.1|11201.2|11197.4|11204.8|11200.5|11183.9|11180.1|127
1656936000000|2022-07-04 12:00:00|11200.8|11197|11197.6|11194.8|11209.9|11205.9|11193.5|11189.2|378
1656936300000|2022-07-04 12:05:00|11198.9|11195.1|11235.1|11232.3|11239|11235.3|11198.7|11194.9|716
1656936600000|2022-07-04 12:10:00|11236.5|11232.7|11231|11228.2|11241.2|11237.1|11223|11220.1|401
1656936900000|2022-07-04 12:15:00|11231.1|11228.3|11235.1|11231.3|11238.2|11234.2|11219.2|11215.5|279
1656937200000|2022-07-04 12:20:00|11235|11231.2|11238.1|11234.3|11245.9|11243.1|11233.9|11231.1|275
1656937500000|2022-07-04 12:25:00|11237.9|11234.1|11231.4|11227.6|11257|11253.3|11226.9|11223.1|454
1656937800000|2022-07-04 12:30:00|11232.4|11228.6|11250.2|11246.4|11255.2|11249|11230.3|11226.6|302
1656938100000|2022-07-04 12:35:00|11249.8|11246|11237.5|11233.7|11249.8|11246|11232.5|11228.7|419
1656938400000|2022-07-04 12:40:00|11237.3|11233.5|11255.5|11251.7|11256.9|11253.1|11237.3|11233.5|282
1656938700000|2022-07-04 12:45:00|11255.9|11252.1|11267.1|11263.3|11267.1|11263.3|11250.4|11246.6|241
1656939000000|2022-07-04 12:50:00|11267.6|11263.8|11267|11263.2|11269.1|11265.3|11256.7|11250.9|326
1656939300000|2022-07-04 12:55:00|11268.6|11260.8|11260.6|11256.8|11270.4|11267.6|11254|11250.2|456
1656939600000|2022-07-04 13:00:00|11258.5|11254.7|11276|11272.2|11296.3|11292.5|11257.1|11251.1|1507
1656939900000|2022-07-04 13:05:00|11276.1|11272.3|11243.3|11239.5|11279.9|11276.1|11237.9|11234.1|803
1656940200000|2022-07-04 13:10:00|11243.1|11239.3|11228.2|11224.4|11252.1|11249.2|11224.2|11221.4|837
1656940500000|2022-07-04 13:15:00|11229.2|11225.4|11239|11235.2|11249.4|11245.7|11229.1|11225.3|559
1656940800000|2022-07-04 13:20:00|11239.9|11236.1|11237.8|11234|11253.4|11249.6|11233.1|11229.3|355
1656941100000|2022-07-04 13:25:00|11238.9|11236.1|11229|11225.2|11248.3|11244.5|11223.8|11220|365
1656941400000|2022-07-04 13:30:00|11228.9|11225.1|11226.8|11223|11235.9|11233.1|11209|11205.2|553
1656941700000|2022-07-04 13:35:00|11227|11223.2|11213.3|11209.5|11233.8|11230|11204.8|11201.8|376
1656942000000|2022-07-04 13:40:00|11213.2|11209.4|11202.9|11199.1|11215.9|11213|11192.9|11190|344
1656942300000|2022-07-04 13:45:00|11202.8|11199|11197.5|11193.7|11210.5|11206.8|11192.7|11188.9|633
1656942600000|2022-07-04 13:50:00|11196.7|11192.9|11223.4|11219.6|11230.4|11226.7|11196.6|11192.8|735
1656942900000|2022-07-04 13:55:00|11222.5|11218.7|11212.8|11209|11225.5|11222.6|11207.7|11203.9|510
1656943200000|2022-07-04 14:00:00|11212.7|11208.9|11229.4|11225.6|11235.4|11231.6|11210.9|11207.9|411
1656943500000|2022-07-04 14:05:00|11230.3|11226.5|11293.2|11289.4|11293.2|11289.4|11227.5|11223.7|1202
1656943800000|2022-07-04 14:10:00|11295|11291.2|11280.8|11277|11311|11307.7|11270.7|11266.9|1687
1656944100000|2022-07-04 14:15:00|11280.7|11277.9|11278.9|11276.1|11282.8|11279|11262.1|11258.3|437
1656944400000|2022-07-04 14:20:00|11278.8|11276|11288.9|11285.1|11292.3|11289.1|11270.8|11268|457
1656944700000|2022-07-04 14:25:00|11289.9|11287.1|11297.5|11293.7|11306|11302.2|11286.8|11281.1|556
1656945000000|2022-07-04 14:30:00|11298|11294.2|11303.1|11299.3|11308|11305.2|11290.1|11287|564
1656945300000|2022-07-04 14:35:00|11303|11299.2|11296.4|11292.6|11321.9|11318.1|11294.4|11290.7|1024
1656945600000|2022-07-04 14:40:00|11295.4|11292.5|11312.9|11309.1|11312.9|11309.1|11285.4|11282.1|639
1656945900000|2022-07-04 14:45:00|11313.1|11309.3|11300.4|11297.6|11314|11311.2|11288.8|11285.6|753
1656946200000|2022-07-04 14:50:00|11301.3|11297.5|11294.1|11290.3|11313.1|11309.3|11290|11286.7|605
1656946500000|2022-07-04 14:55:00|11291.6|11288.8|11294.8|11291|11295|11291.3|11272.3|11268.6|837
1656946800000|2022-07-04 15:00:00|11296.9|11293.1|11286.7|11283.9|11302.8|11299.1|11275.9|11272.1|761
1656947100000|2022-07-04 15:05:00|11286.6|11283.8|11293.1|11289.3|11297.7|11293.9|11284.3|11280.5|799
1656947400000|2022-07-04 15:10:00|11291.7|11287.9|11306.1|11303.3|11315|11311.3|11286.2|11282.4|901
1656947700000|2022-07-04 15:15:00|11306.9|11304.1|11296.3|11292.5|11307.2|11304.3|11289|11286.2|708
1656948000000|2022-07-04 15:20:00|11296.2|11292.4|11316.4|11312.6|11320.7|11317.9|11294.1|11291.2|1688
1656948300000|2022-07-04 15:25:00|11316.3|11312.5|11309.1|11305.3|11321.3|11318.1|11303.1|11298.7|4130
1656948600000|2022-07-04 15:30:00|11309.2|11306.3|11285.2|11281.4|11309.5|11306.6|11274.1|11270.8|2177
1656948900000|2022-07-04 15:35:00|11285|11281.2|11292.5|11288.7|11294.9|11291.2|11282.1|11278.2|443
1656949200000|2022-07-04 15:40:00|11293.5|11289.7|11292.6|11288.8|11300.7|11296.9|11285|11281.2|663
1656949500000|2022-07-04 15:45:00|11293|11289.2|11284.8|11281|11293|11289.2|11279.1|11275.3|515
1656949800000|2022-07-04 15:50:00|11283.8|11281.9|11284.1|11280.3|11292.5|11288.9|11274.1|11271.2|481
1656950100000|2022-07-04 15:55:00|11284.5|11280.7|11284.7|11280.9|11290.7|11287.3|11279.2|11276.4|269
1656950400000|2022-07-04 16:00:00|11284.9|11281.1|11284.9|11281.1|11291.8|11288.1|11281.9|11279|275
1656950700000|2022-07-04 16:05:00|11284.8|11281|11280.4|11276.6|11285.4|11282.5|11271.7|11268.9|245
1656951000000|2022-07-04 16:10:00|11280.8|11277|11278.4|11274.6|11281.9|11278.1|11268.9|11264.4|210
1656951300000|2022-07-04 16:15:00|11279.1|11275.3|11288.2|11285.4|11291.9|11288.3|11279.1|11275.3|322
1656951600000|2022-07-04 16:20:00|11288.1|11285.3|11277.2|11273.4|11289.1|11285.3|11275.4|11271.6|173
1656951900000|2022-07-04 16:25:00|11276.4|11274.4|11282|11278.2|11286.7|11282.9|11273.1|11269.5|201
1656952200000|2022-07-04 16:30:00|11281.9|11278.1|11289.5|11286.7|11292.6|11288.9|11279|11275.2|249
1656952500000|2022-07-04 16:35:00|11290.5|11286.8|11295.7|11292.9|11299.6|11295.8|11286.5|11282.7|540
1656952800000|2022-07-04 16:40:00|11296.6|11292.8|11304.2|11301.4|11305.9|11302.1|11293.7|11290|296
1656953100000|2022-07-04 16:45:00|11304.3|11300.5|11312|11308.2|11317.1|11314.2|11303.2|11300|396
1656953400000|2022-07-04 16:50:00|11312.4|11308.6|11302|11298.2|11317.5|11314.2|11302|11298.2|370
1656953700000|2022-07-04 16:55:00|11302.9|11300.1|11266.3|11263.5|11303.8|11300.1|11261.2|11257.8|1738
1656954000000|2022-07-04 17:00:00|11267.9|11264.1|11253.2|11249.4|11271.1|11268|11239.6|11235.8|407
1656954300000|2022-07-04 17:05:00|11253.6|11249.8|11267.6|11263.8|11278.5|11270.7|11253.6|11246.3|452
1656954600000|2022-07-04 17:10:00|11267.5|11263.7|11279.6|11275.8|11282.2|11277.2|11267.1|11262.4|294
1656954900000|2022-07-04 17:15:00|11280.4|11276.6|11281.6|11278.8|11284.9|11280.7|11276.8|11271.3|251
1656955200000|2022-07-04 17:20:00|11281.7|11278.9|11292.7|11288.9|11292.8|11289.9|11281.7|11278.8|88
1656955500000|2022-07-04 17:25:00|11291.9|11289.1|11303.2|11299.4|11303.8|11300|11291.7|11288.8|144
1656969000000|2022-07-04 21:10:00|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|0
1656979200000|2022-07-05 00:00:00|11278.4|11270.6|11245.4|11241.6|11278.4|11270.6|11229.9|11223.7|539
1656979500000|2022-07-05 00:05:00|11244.4|11239.2|11247.9|11244.1|11251.4|11247.6|11231.9|11228.1|125
1656979800000|2022-07-05 00:10:00|11249.4|11241.6|11283.8|11280|11288.8|11283.4|11247.4|11241.6|204
1656980100000|2022-07-05 00:15:00|11283.7|11279.9|11293|11289.2|11303|11299.2|11283.2|11278.9|171
1656980400000|2022-07-05 00:20:00|11292.8|11289|11272|11268.2|11293.6|11289|11268.1|11261.9|55
1656980700000|2022-07-05 00:25:00|11272.4|11268.6|11280.6|11276.8|11284.2|11278.9|11264.1|11259.5|41
1656981000000|2022-07-05 00:30:00|11280.8|11277|11292.6|11288.8|11295|11288.9|11279.4|11275.6|21
1656981300000|2022-07-05 00:35:00|11292.5|11288.7|11282.9|11279.1|11295.5|11291.7|11281.3|11276.5|9
1656981600000|2022-07-05 00:40:00|11283.4|11279.6|11288.2|11280.4|11293.3|11288.9|11282.7|11278.9|10
1656981900000|2022-07-05 00:45:00|11288.3|11280.5|11295.5|11291.7|11303.6|11298.7|11286.7|11280.5|35
1656982200000|2022-07-05 00:50:00|11295.7|11291.9|11293.5|11289.7|11301.9|11297.3|11290.6|11285.3|26
1656982500000|2022-07-05 00:55:00|11293.6|11289.8|11301.1|11297.3|11306.1|11300.7|11287.8|11282.4|49
1656982800000|2022-07-05 01:00:00|11301.4|11297.6|11343.5|11339.7|11347.6|11344.8|11301.4|11296.9|1267
1656983100000|2022-07-05 01:05:00|11343.4|11339.6|11349.4|11345.6|11360.6|11356.8|11332.9|11327.1|401
1656983400000|2022-07-05 01:10:00|11349.6|11345.8|11352.2|11348.4|11358.6|11353.6|11337.9|11333.6|146
1656983700000|2022-07-05 01:15:00|11351.9|11348.1|11360.5|11356.7|11361.7|11358.4|11341.8|11336.1|274
1656984000000|2022-07-05 01:20:00|11360.7|11356.9|11349.7|11345.9|11365|11361.4|11345.6|11340.2|319
1656984300000|2022-07-05 01:25:00|11349.8|11346|11363.8|11360|11365.4|11361.5|11349.7|11343.9|200
1656984600000|2022-07-05 01:30:00|11363.9|11360.1|11352.5|11348.7|11364.7|11361.8|11351.5|11347.7|298
1656984900000|2022-07-05 01:35:00|11350.5|11346.7|11354.2|11350.4|11363.1|11359|11345.3|11341.5|138
1656985200000|2022-07-05 01:40:00|11354.6|11350.8|11351.3|11348.5|11360.5|11356.7|11346.9|11343.1|70
1656985500000|2022-07-05 01:45:00|11351.2|11348.4|11353.7|11349.9|11364.3|11358.8|11347.2|11342.4|114
1656985800000|2022-07-05 01:50:00|11353.2|11349.4|11357.8|11354|11364.2|11358.9|11343.2|11340.4|155
1656986100000|2022-07-05 01:55:00|11356.6|11352.8|11384.6|11380.8|11389.7|11385.9|11345.3|11340.7|199
1656986400000|2022-07-05 02:00:00|11384.8|11381|11363.5|11359.7|11391.8|11387|11354.6|11349.3|158
1656986700000|2022-07-05 02:05:00|11363.6|11359.8|11316.8|11313|11363.6|11359.8|11312|11307.2|123
1656987000000|2022-07-05 02:10:00|11317.6|11313.8|11320.4|11316.6|11324.2|11318.8|11311.1|11306.2|127
1656987300000|2022-07-05 02:15:00|11322.9|11315.1|11325|11321.2|11327.8|11321.6|11317.1|11311.3|17
1656987600000|2022-07-05 02:20:00|11322.5|11318.7|11334.8|11331|11334.8|11331|11322.5|11317.1|69
1656987900000|2022-07-05 02:25:00|11334.7|11330.9|11340.1|11336.3|11343.2|11336.9|11331.4|11326.6|48
1656988200000|2022-07-05 02:30:00|11338.2|11335.4|11301.6|11297.8|11338.6|11335.4|11301.6|11296.1|240
1656988500000|2022-07-05 02:35:00|11302|11298.2|11293.6|11289.8|11311.2|11306.3|11290.5|11286.7|176
1656988800000|2022-07-05 02:40:00|11294|11290.2|11287.6|11283.8|11295|11291.3|11283.2|11279.4|125
1656989100000|2022-07-05 02:45:00|11287.2|11283.4|11258.4|11254.6|11292.4|11288.6|11257|11253.1|158
1656989400000|2022-07-05 02:50:00|11258.5|11254.7|11265.2|11261.4|11274.6|11270.4|11252.8|11247.9|123
1656989700000|2022-07-05 02:55:00|11267.2|11263.4|11266.2|11262.4|11276.7|11272.3|11261.2|11255.8|45
1656990000000|2022-07-05 03:00:00|11265.1|11261.3|11266.1|11262.3|11279.2|11275.4|11251.7|11248.6|78
1656990300000|2022-07-05 03:05:00|11265.3|11261.5|11268.2|11264.4|11278.6|11274.2|11260.7|11255.8|57
1656990600000|2022-07-05 03:10:00|11268.1|11264.3|11267.4|11259.6|11271|11267.2|11256.7|11251.8|33
1656990900000|2022-07-05 03:15:00|11265|11261.2|11273.8|11270|11280.4|11275.1|11256.4|11252.6|43
1656991200000|2022-07-05 03:20:00|11274.3|11270.5|11252.9|11249.1|11283.3|11277.9|11252.4|11248.6|147
1656991500000|2022-07-05 03:25:00|11253.8|11250|11253.8|11250|11260.3|11255|11239.5|11235.2|222
1656991800000|2022-07-05 03:30:00|11253.2|11249.4|11259.7|11255.9|11265.7|11259.4|11251.3|11245.9|9
1656992100000|2022-07-05 03:35:00|11258.2|11254.4|11265.5|11261.7|11276.5|11272.7|11256.1|11250.9|119
1656992400000|2022-07-05 03:40:00|11265.1|11261.3|11263.8|11260|11265.6|11262.7|11262.4|11257.8|33
1656992700000|2022-07-05 03:45:00|11263.7|11259.9|11264.3|11260.5|11265.2|11261.5|11260.3|11256.5|30
1656993000000|2022-07-05 03:50:00|11263.8|11260|11257.8|11254|11264.4|11261.5|11257.8|11251.6|8
1656993300000|2022-07-05 03:55:00|11258.3|11254.5|11259.8|11256|11261.2|11257.4|11258.3|11253.4|2
1656993600000|2022-07-05 04:00:00|11260.2|11256.4|11265.2|11261.4|11267.9|11264.3|11257.8|11252.5|32
1656993900000|2022-07-05 04:05:00|11264.7|11260.9|11261.6|11257.8|11266.1|11262.2|11258.6|11253.4|9
1656994200000|2022-07-05 04:10:00|11261.1|11257.3|11269.7|11265.9|11271.1|11266.8|11257.1|11253.4|9
1656994500000|2022-07-05 04:15:00|11270.4|11266.6|11275.5|11271.7|11278.5|11274.7|11269.7|11265.9|10
1656994800000|2022-07-05 04:20:00|11275|11271.2|11273.5|11269.7|11281.4|11277.6|11272.5|11267.1|22
1656995100000|2022-07-05 04:25:00|11274|11270.2|11285.3|11281.5|11287.9|11283.3|11273.5|11269.7|5
1656995400000|2022-07-05 04:30:00|11285.5|11281.7|11282.4|11278.6|11289.9|11286.1|11278.5|11274.2|45
1656995700000|2022-07-05 04:35:00|11282.5|11278.7|11280.7|11276.9|11285.9|11280.6|11280.3|11276|3
1656996000000|2022-07-05 04:40:00|11280.3|11276.5|11283.2|11279.4|11283.2|11279.4|11277.8|11273.1|11
1656996300000|2022-07-05 04:45:00|11282.8|11279|11279.3|11275.5|11282.8|11279|11275.3|11271.5|18
1656996600000|2022-07-05 04:50:00|11279.2|11275.4|11280|11276.2|11280|11276.2|11272.6|11268.9|16
1656996900000|2022-07-05 04:55:00|11280.5|11276.7|11281.5|11277.7|11281.5|11277.7|11278.5|11275.2|4
1656997200000|2022-07-05 05:00:00|11283.5|11278.7|11288|11284.2|11290.5|11286.7|11281.5|11277.7|15
1656997500000|2022-07-05 05:05:00|11287.5|11283.7|11296.7|11292.9|11301.3|11295.9|11287|11283.2|38
1656997800000|2022-07-05 05:10:00|11296.2|11292.4|11282.7|11278.9|11296.7|11292.9|11282|11278.2|16
1656998100000|2022-07-05 05:15:00|11282.8|11279|11279.1|11275.3|11287.1|11283.3|11278.1|11274.3|10
1656998400000|2022-07-05 05:20:00|11279.5|11275.7|11275.2|11271.4|11279.7|11275.9|11273.8|11268.4|4
1656998700000|2022-07-05 05:25:00|11275.6|11271.8|11279.5|11275.7|11280.5|11276.7|11274.1|11270.3|18
1656999000000|2022-07-05 05:30:00|11282.1|11274.3|11247.5|11243.7|11282.1|11276.2|11238.6|11232.2|301
1656999300000|2022-07-05 05:35:00|11246.3|11242.5|11237.2|11233.4|11253.3|11249.5|11234.6|11230.8|102
1656999600000|2022-07-05 05:40:00|11238|11234.2|11241.3|11237.5|11248.6|11244.3|11231.8|11227.8|41
1656999900000|2022-07-05 05:45:00|11241|11237.2|11242.1|11238.3|11258.6|11254.8|11235.4|11231.7|77
1657000200000|2022-07-05 05:50:00|11241.3|11237.5|11250.5|11246.7|11253.1|11249.3|11234.6|11230.7|40
1657000500000|2022-07-05 05:55:00|11249.7|11246.9|11260.5|11252.7|11262.3|11258.6|11243.4|11239.6|49
1657000800000|2022-07-05 06:00:00|11260.4|11252.6|11257.4|11253.6|11269.8|11266|11245.6|11241.8|113
1657001100000|2022-07-05 06:05:00|11257.6|11253.8|11261.6|11257.8|11269.5|11266.7|11253.4|11248.8|100
1657001400000|2022-07-05 06:10:00|11262|11258.2|11252|11248.2|11262.9|11260|11242.8|11239|98
1657001700000|2022-07-05 06:15:00|11252.4|11248.6|11238.5|11234.7|11255.8|11252|11235.8|11231.7|132
1657002000000|2022-07-05 06:20:00|11237.1|11233.3|11221|11217.2|11239.7|11235.9|11217.9|11215.1|345
1657002300000|2022-07-05 06:25:00|11220.1|11217.3|11219|11215.2|11232.1|11228.3|11218|11215.1|102
1657002600000|2022-07-05 06:30:00|11218.9|11215.1|11217.2|11213.4|11219.2|11215.4|11202.2|11198.4|449
1657002900000|2022-07-05 06:35:00|11216.3|11212.5|11200.3|11196.5|11216.3|11212.5|11194.5|11190.5|240
1657003200000|2022-07-05 06:40:00|11201.1|11197.3|11217.7|11213.9|11220.9|11217.1|11200.7|11196.9|285
1657003500000|2022-07-05 06:45:00|11216.9|11213.1|11217.4|11213.6|11222.8|11220|11207.5|11203.2|81
1657003800000|2022-07-05 06:50:00|11217|11213.2|11218.7|11214.9|11227|11221.9|11210|11206.3|368
1657004100000|2022-07-05 06:55:00|11217.6|11213.8|11211.9|11208.1|11221.1|11217.3|11209.4|11205.6|282
1657004400000|2022-07-05 07:00:00|11212.3|11208.5|11237.4|11234.6|11250.4|11246.6|11203.9|11200.2|695
1657004700000|2022-07-05 07:05:00|11237.2|11234.4|11249.4|11245.6|11258.5|11255.7|11236.8|11233.6|422
1657005000000|2022-07-05 07:10:00|11249.5|11245.7|11249.2|11245.4|11254.4|11250.6|11235.3|11232.5|459
1657005300000|2022-07-05 07:15:00|11248.8|11245|11233.3|11229.5|11260.1|11256.3|11229.8|11225.1|611
1657005600000|2022-07-05 07:20:00|11233.7|11229.9|11230.9|11227.1|11243.7|11239.9|11227.9|11223.9|304
1657005900000|2022-07-05 07:25:00|11231.7|11227.9|11231.7|11227.9|11242.8|11239.7|11227.8|11224.9|345
1657006200000|2022-07-05 07:30:00|11231.8|11228|11237.5|11233.7|11240.5|11236.8|11227.7|11224.9|346
1657006500000|2022-07-05 07:35:00|11237.1|11233.3|11238.3|11235.5|11241.3|11237.5|11214.6|11210.8|378
1657006800000|2022-07-05 07:40:00|11239.2|11235.4|11246.5|11242.7|11251|11247.4|11233.2|11229.5|306
1657007100000|2022-07-05 07:45:00|11247|11243.2|11259.1|11255.3|11261|11257.2|11241.1|11237.2|677
1657007400000|2022-07-05 07:50:00|11259|11255.2|11275.2|11271.4|11281.6|11278.7|11254.2|11250.4|1075
1657007700000|2022-07-05 07:55:00|11275.1|11271.3|11301|11297.2|11306.7|11303.7|11274.7|11270.9|1236
1657008000000|2022-07-05 08:00:00|11300|11296.2|11295.8|11292|11306.9|11304|11285.2|11281.5|1071
1657008300000|2022-07-05 08:05:00|11295.6|11291.8|11301.8|11298|11306.1|11303.3|11293.4|11290.6|627
1657008600000|2022-07-05 08:10:00|11301.7|11298.9|11307.5|11303.7|11322.3|11319.5|11296.8|11293.5|981
1657008900000|2022-07-05 08:15:00|11307.4|11304.6|11283.6|11279.8|11311.1|11307.8|11276|11272.3|919
1657009200000|2022-07-05 08:20:00|11283.7|11279.9|11299.8|11296|11313.8|11307.7|11277.8|11274|1746
1657009500000|2022-07-05 08:25:00|11300.2|11296.4|11285.4|11281.6|11302.9|11299.1|11264.1|11260.3|3746
1657009800000|2022-07-05 08:30:00|11285.3|11281.5|11302.7|11298.9|11305.7|11302.8|11274.6|11270.8|2060
1657010100000|2022-07-05 08:35:00|11302.3|11298.5|11305.5|11301.7|11321.6|11318.8|11301.5|11297.8|1587
1657010400000|2022-07-05 08:40:00|11305.7|11301.9|11280.2|11276.4|11305.7|11302|11279|11275.2|1057
1657010700000|2022-07-05 08:45:00|11281.4|11277.6|11266.3|11262.5|11284.5|11280|11264.3|11260.6|1361
1657011000000|2022-07-05 08:50:00|11266.1|11262.3|11248.6|11244.8|11279|11275.2|11248.4|11244.7|791
1657011300000|2022-07-05 08:55:00|11249.4|11245.6|11248.4|11244.6|11256.3|11252.6|11243.3|11239.5|613
1657011600000|2022-07-05 09:00:00|11248.5|11244.7|11202.6|11198.8|11253|11248.9|11183.3|11178.1|2037
1657011900000|2022-07-05 09:05:00|11203.8|11200|11181.8|11178|11205.1|11201.3|11171.1|11167.4|915
1657012200000|2022-07-05 09:10:00|11181.6|11178.8|11221.2|11217.4|11224.6|11220.8|11176|11172.2|900
1657012500000|2022-07-05 09:15:00|11220.9|11217.1|11198.4|11194.6|11222|11218.2|11196.4|11191|800
1657012800000|2022-07-05 09:20:00|11198|11194.2|11209.6|11205.8|11212.3|11208.5|11196.7|11192.9|617
1657013100000|2022-07-05 09:25:00|11209.4|11205.6|11181.6|11177.8|11210.9|11207.9|11175.4|11171.6|380
1657013400000|2022-07-05 09:30:00|11181.8|11178|11175.2|11171.4|11193.6|11188.7|11173.1|11169.3|615
1657013700000|2022-07-05 09:35:00|11174.2|11170.5|11125.9|11122.1|11178.9|11175.1|11123.3|11119|1681
1657014000000|2022-07-05 09:40:00|11125.8|11123|11105.5|11101.7|11125.9|11123|11104.1|11100.4|1416
1657014300000|2022-07-05 09:45:00|11105.3|11101.5|11104.7|11100.9|11106.2|11102.4|11084.2|11080.4|833
1657014600000|2022-07-05 09:50:00|11104.6|11100.8|11130.6|11126.8|11134|11130.2|11088.3|11083.1|856
1657014900000|2022-07-05 09:55:00|11130.4|11126.6|11145.8|11142|11153.6|11149.9|11120.6|11115.6|813
1657015200000|2022-07-05 10:00:00|11145.3|11141.5|11149.1|11146.3|11167.7|11164.8|11144.8|11141|661
1657015500000|2022-07-05 10:05:00|11149.2|11146.4|11152.3|11148.5|11161.2|11157.4|11143.4|11140.6|359
1657015800000|2022-07-05 10:10:00|11152.2|11148.4|11144.5|11141.7|11156.4|11152.6|11143.5|11140.7|421
1657016100000|2022-07-05 10:15:00|11145.3|11141.5|11104.9|11102.1|11147.7|11144.7|11104.9|11102.1|761
1657016400000|2022-07-05 10:20:00|11104.7|11101.9|11121.1|11117.3|11130.2|11126.5|11102.7|11099.1|470
1657016700000|2022-07-05 10:25:00|11121.5|11117.7|11119.9|11116.1|11131.2|11127.4|11112.5|11108.7|409
1657017000000|2022-07-05 10:30:00|11121.6|11117.8|11119|11115.2|11128.5|11125|11110.2|11107.4|431
1657017300000|2022-07-05 10:35:00|11118.2|11114.4|11125.7|11122.9|11129.2|11125.9|11113.8|11110|380
1657017600000|2022-07-05 10:40:00|11124.3|11120.5|11130.1|11126.3|11141.9|11139|11122.5|11118.7|377
1657017900000|2022-07-05 10:45:00|11129.1|11125.3|11103.2|11099.4|11131|11127.3|11103|11099.3|552
1657018200000|2022-07-05 10:50:00|11101.2|11100.4|11090.5|11086.7|11107.3|11103.5|11085.4|11082.4|532
1657018500000|2022-07-05 10:55:00|11090.6|11086.8|11098.3|11094.5|11098.9|11095.5|11064.7|11061.8|902
1657018800000|2022-07-05 11:00:00|11099.1|11095.3|11084.5|11080.7|11107.7|11103.9|11080.8|11077|615
1657019100000|2022-07-05 11:05:00|11083.8|11080|11089.3|11085.5|11092.3|11088.5|11078.7|11074.9|263
1657019400000|2022-07-05 11:10:00|11089.4|11085.6|11081.7|11077.9|11092.4|11088.6|11077.5|11073.7|337
1657019700000|2022-07-05 11:15:00|11082.5|11078.7|11083.9|11080.1|11092.7|11089.8|11077.1|11071.2|358
1657020000000|2022-07-05 11:20:00|11084|11080.2|11082.7|11078.9|11095.6|11092.1|11077|11073.2|470
1657020300000|2022-07-05 11:25:00|11082.8|11079|11080|11076.2|11085.7|11081.9|11076.2|11069.3|347
1657020600000|2022-07-05 11:30:00|11079|11075.2|11078.2|11074.4|11090.1|11086.3|11076.2|11071.5|363
1657020900000|2022-07-05 11:35:00|11078.1|11075.3|11095.2|11091.4|11104.6|11101.4|11077.8|11074|839
1657021200000|2022-07-05 11:40:00|11094.8|11091|11086.3|11082.5|11098.3|11094.5|11078.5|11074.8|344
1657021500000|2022-07-05 11:45:00|11085.5|11081.7|11082.2|11078.4|11090.2|11086.4|11079.1|11075.3|295
1657021800000|2022-07-05 11:50:00|11082.1|11078.3|11096.4|11092.6|11096.4|11092.6|11079|11075.2|489
1657022100000|2022-07-05 11:55:00|11097|11094.2|11096.2|11092.4|11106|11102.8|11090.7|11086.9|687
1657022400000|2022-07-05 12:00:00|11096.5|11092.7|11084.6|11080.8|11103.3|11100|11083.1|11079.8|611
1657022700000|2022-07-05 12:05:00|11085|11081.2|11079.9|11076.1|11088.5|11084.7|11078|11075.2|922
1657023000000|2022-07-05 12:10:00|11079.8|11077|11115.3|11111.5|11127.4|11123.5|11077.1|11073.6|1724
1657023300000|2022-07-05 12:15:00|11115.4|11111.6|11125.4|11121.6|11136.7|11132.9|11107|11103.2|625
1657023600000|2022-07-05 12:20:00|11125.9|11122.1|11120.7|11116.9|11136.7|11132.9|11118.4|11114.6|883
1657023900000|2022-07-05 12:25:00|11120.8|11117|11140.7|11136.9|11150.5|11146.8|11116.4|11112.6|979
1657024200000|2022-07-05 12:30:00|11140.8|11137|11137.4|11133.6|11145.8|11142|11120.1|11116.3|527
1657024500000|2022-07-05 12:35:00|11137.5|11133.7|11117.5|11113.7|11138.4|11134.7|11115.5|11111.7|493
1657024800000|2022-07-05 12:40:00|11116.6|11113.8|11108.5|11104.7|11120.1|11116.3|11099.5|11096.7|673
1657025100000|2022-07-05 12:45:00|11108.1|11104.3|11091.3|11087.5|11108.8|11105|11086.6|11083|724
1657025400000|2022-07-05 12:50:00|11090.4|11087.6|11092.6|11088.8|11098.7|11094.9|11087|11083.2|564
1657025700000|2022-07-05 12:55:00|11092.8|11089|11087.8|11084|11097.6|11093.9|11081.1|11077.3|851
1657026000000|2022-07-05 13:00:00|11087.3|11083.5|10918.5|10914.7|11087.9|11084.1|10912.4|10908.6|6738
1657026300000|2022-07-05 13:05:00|10918.4|10914.6|10848.6|10844.8|10932|10928.2|10842.1|10836.6|4514
1657026600000|2022-07-05 13:10:00|10848.2|10844.4|10842.5|10838.7|10873.2|10869.4|10820.2|10817.4|3568
1657026900000|2022-07-05 13:15:00|10842.2|10838.4|10810.8|10807|10842.2|10838.4|10788.9|10786.1|4755
1657027200000|2022-07-05 13:20:00|10809.9|10807.1|10787|10783.2|10815.9|10813.1|10771.1|10768.3|3924
1657027500000|2022-07-05 13:25:00|10788.7|10784.9|10745.8|10742|10793.1|10790.3|10736.6|10733|3837
1657027800000|2022-07-05 13:30:00|10745.9|10742.1|10663.3|10659.5|10753.6|10749.8|10662.3|10659.4|6447
1657028100000|2022-07-05 13:35:00|10663.2|10660.4|10597.3|10593.5|10673.3|10670.5|10558.4|10555.5|8722
1657028400000|2022-07-05 13:40:00|10597.7|10593.9|10592.6|10589.8|10637.4|10634.1|10581.2|10577.4|4754
1657028700000|2022-07-05 13:45:00|10592.7|10588.9|10622.3|10618.5|10629.3|10624.5|10556.8|10553.9|6491
1657029000000|2022-07-05 13:50:00|10622.4|10618.6|10615.3|10612.5|10658.7|10655|10615.3|10611.7|4125
1657029300000|2022-07-05 13:55:00|10615.2|10612.4|10636.7|10632.9|10643.8|10640.7|10600.4|10594.3|2366
1657029600000|2022-07-05 14:00:00|10636.3|10632.5|10644.7|10640.9|10646.1|10642.4|10597.5|10592.7|3193
1657029900000|2022-07-05 14:05:00|10644.2|10640.4|10611.8|10609|10646.7|10642.9|10603.5|10599.8|3724
1657030200000|2022-07-05 14:10:00|10611.7|10608.9|10658.6|10654.8|10698.2|10693.3|10603.8|10600|4830
1657030500000|2022-07-05 14:15:00|10658.7|10654.9|10655.5|10651.7|10679.6|10676.8|10635.6|10632.1|3021
1657030800000|2022-07-05 14:20:00|10654.6|10651.8|10674.3|10670.5|10677.5|10674.6|10644.6|10640.8|1887
1657031100000|2022-07-05 14:25:00|10674.5|10670.7|10628.5|10624.7|10682.3|10678.5|10627|10623.2|1674
1657031400000|2022-07-05 14:30:00|10628.9|10625.1|10601.7|10597.9|10636.3|10632.5|10597.6|10594.7|1702
1657031700000|2022-07-05 14:35:00|10601.5|10597.7|10641.6|10637.8|10663.6|10659.8|10600.3|10596.7|1414
1657032000000|2022-07-05 14:40:00|10641.4|10637.6|10598.7|10594.9|10645.4|10641.6|10592.1|10589|2148
1657032300000|2022-07-05 14:45:00|10598.2|10594.4|10542.1|10538.3|10598.6|10594.8|10535.2|10532.3|4233
1657032600000|2022-07-05 14:50:00|10541.2|10538.4|10476.2|10472.4|10559|10556.1|10463.3|10460.5|5918
1657032900000|2022-07-05 14:55:00|10476.1|10472.3|10433|10429.2|10481.1|10477.3|10414.5|10411|6098
1657033200000|2022-07-05 15:00:00|10432.5|10429.7|10425.7|10421.9|10452.1|10448.3|10419.1|10416.3|3075
1657033500000|2022-07-05 15:05:00|10425.5|10421.7|10349.8|10346|10427.7|10424.4|10335.5|10331.9|8029
1657033800000|2022-07-05 15:10:00|10349.6|10345.8|10368.1|10364.3|10372.1|10368.3|10333|10329|7539
1657034100000|2022-07-05 15:15:00|10366.4|10362.6|10332.6|10328.8|10405|10401.2|10327.3|10323.5|6343
1657034400000|2022-07-05 15:20:00|10332.4|10328.6|10285.2|10281.4|10356.5|10353.6|10273.5|10270.4|6889
1657034700000|2022-07-05 15:25:00|10284.8|10281|10203.1|10199.3|10307.1|10303.8|10163.9|10160.1|16282
1657035000000|2022-07-05 15:30:00|10203|10199.2|10182|10178.2|10240.7|10235.7|10179.2|10176.2|7623
1657035300000|2022-07-05 15:35:00|10182.8|10179.2|10133|10129.2|10203.1|10200.3|10129.6|10125.8|6321
1657035600000|2022-07-05 15:40:00|10132.8|10129|10220.6|10216.8|10236.9|10233|10131.1|10127.4|5992
1657035900000|2022-07-05 15:45:00|10219.3|10215.5|10260.5|10256.7|10261.1|10256.7|10195.5|10192.4|4021
1657036200000|2022-07-05 15:50:00|10259.8|10256|10244.2|10240.4|10278.7|10274.9|10222.9|10219.1|3504
1657036500000|2022-07-05 15:55:00|10242.6|10238.8|10273.3|10269.5|10281.3|10277.5|10231.2|10226.6|2704
1657036800000|2022-07-05 16:00:00|10272.3|10268.5|10231|10227.2|10299.3|10296.5|10221.2|10217.4|2762
1657037100000|2022-07-05 16:05:00|10231.1|10227.3|10237|10233.2|10261.1|10257.3|10217.3|10214.5|2070
1657037400000|2022-07-05 16:10:00|10236.9|10233.1|10242.2|10238.4|10276.6|10270.7|10231.5|10225.9|1852
1657037700000|2022-07-05 16:15:00|10242.4|10238.6|10227.3|10223.5|10248.9|10245.1|10218.6|10215.8|2326
1657038000000|2022-07-05 16:20:00|10227.2|10223.4|10229.8|10226|10253|10249.2|10222.4|10218.7|1629
1657038300000|2022-07-05 16:25:00|10229.7|10225.9|10246.5|10243.7|10260|10257.1|10208.1|10204.3|2293
1657038600000|2022-07-05 16:30:00|10246.1|10243.3|10249.8|10246|10266.6|10261.1|10228.4|10224.6|1468
1657038900000|2022-07-05 16:35:00|10249.5|10245.7|10282.6|10278.8|10293.4|10289.6|10242.1|10238.3|2179
1657039200000|2022-07-05 16:40:00|10282.2|10278.4|10210.6|10206.8|10282.4|10278.9|10200.6|10196.9|1916
1657039500000|2022-07-05 16:45:00|10210.1|10206.3|10159.1|10155.3|10210.1|10206.8|10145.8|10141|3364
1657039800000|2022-07-05 16:50:00|10159.2|10155.4|10122.4|10118.6|10160.3|10157.5|10118.9|10116|6347
1657040100000|2022-07-05 16:55:00|10123.4|10119.6|10121|10118.2|10142.9|10139.4|10116.9|10114|3004
1657040400000|2022-07-05 17:00:00|10120.9|10118.1|10096.9|10093.1|10133|10129.2|10069.7|10066.5|4795
1657040700000|2022-07-05 17:05:00|10097.1|10093.3|10071.5|10067.7|10098|10094.3|10050.3|10047.5|3189
1657041000000|2022-07-05 17:10:00|10072.5|10068.7|10110.3|10106.5|10110.9|10108.1|10043.5|10036|2176
1657041300000|2022-07-05 17:15:00|10110|10106.2|10083.4|10079.6|10129.5|10126.6|10075.7|10071.9|1967
1657041600000|2022-07-05 17:20:00|10083.6|10079.8|10103.7|10099.9|10124|10120.2|10069.5|10065.7|1979
1657041900000|2022-07-05 17:25:00|10103.5|10100.7|10101.4|10097.6|10129.2|10126.3|10095.8|10092.4|2161
1657042200000|2022-07-05 17:30:00|10101.3|10097.5|10113.3|10109.5|10127.7|10123.4|10075|10071.2|2014
1657042500000|2022-07-05 17:35:00|10113.2|10109.4|10076.2|10072.4|10118.3|10115|10030.4|10026.6|2093
1657042800000|2022-07-05 17:40:00|10075.8|10072|10102.8|10099|10107.2|10103.5|10041.8|10038|2476
1657043100000|2022-07-05 17:45:00|10102.7|10098.9|10097.5|10093.7|10107.3|10103.6|10065.7|10062.7|1743
1657043400000|2022-07-05 17:50:00|10100.4|10096.6|10084.6|10080.8|10115.7|10112.3|10067.6|10063.8|2139
1657043700000|2022-07-05 17:55:00|10085|10081.2|10032.3|10028.5|10086.5|10082.7|10028.6|10024.8|2511
1657044000000|2022-07-05 18:00:00|10032.2|10028.4|10078|10075.2|10107.7|10104.8|10031.1|10025.5|2594
1657044300000|2022-07-05 18:05:00|10078.2|10075.4|10091.9|10088.1|10105.1|10101.7|10051.3|10047.9|2048
1657044600000|2022-07-05 18:10:00|10092.7|10088.9|10140.6|10136.8|10143.9|10139.9|10077.7|10073.9|3065
1657044900000|2022-07-05 18:15:00|10141.1|10137.3|10141.2|10137.4|10147.2|10143.4|10115.7|10110.5|2022
1657045200000|2022-07-05 18:20:00|10142.2|10138.4|10155.7|10151.9|10156.3|10152.9|10111.7|10107.9|3321
1657045500000|2022-07-05 18:25:00|10157.4|10152.9|10189.2|10185.4|10206.8|10203|10143.8|10140.9|8576
1657045800000|2022-07-05 18:30:00|10188.4|10184.6|10213.7|10209.9|10243.3|10240.4|10185.4|10181.6|2485
1657046100000|2022-07-05 18:35:00|10213.9|10210.1|10174.4|10170.6|10226.7|10222.9|10156.6|10152.8|1095
1657046400000|2022-07-05 18:40:00|10174|10170.2|10166.5|10163.7|10188.3|10184|10165|10159.6|504
1657046700000|2022-07-05 18:45:00|10167.4|10163.6|10186.4|10182.6|10193.2|10189.4|10159.3|10155|631
1657047000000|2022-07-05 18:50:00|10186.8|10183|10186.1|10182.3|10197.5|10193.7|10164.4|10160.6|277
1657047300000|2022-07-05 18:55:00|10185.6|10181.8|10163.1|10159.3|10200|10193.7|10161.1|10155.4|243
1657047600000|2022-07-05 19:00:00|10162.7|10158.9|10206.8|10203|10210.8|10207|10157.4|10153.6|360
1657047900000|2022-07-05 19:05:00|10205.3|10201.5|10218.4|10214.6|10233|10229.2|10202.7|10198|515
1657048200000|2022-07-05 19:10:00|10218.3|10214.5|10227.7|10223.9|10231.5|10227.7|10203.2|10199.4|458
1657048500000|2022-07-05 19:15:00|10227.5|10223.7|10218.7|10214.9|10229.7|10225.9|10212.2|10208.4|209
1657048800000|2022-07-05 19:20:00|10219.4|10215.6|10221.5|10217.7|10234.2|10230.4|10215.7|10211.9|208
1657049100000|2022-07-05 19:25:00|10222.5|10218.7|10233.5|10229.7|10240.7|10236.9|10220.1|10216.3|269
1657049400000|2022-07-05 19:30:00|10233.6|10229.8|10221.8|10218|10239.6|10235.8|10213.7|10209.1|281
1657049700000|2022-07-05 19:35:00|10221.7|10217.9|10212.8|10210|10224.2|10221.4|10206.8|10200.9|213
1657050000000|2022-07-05 19:40:00|10213.1|10210.3|10206|10202.2|10222.2|10219.3|10201|10198.1|212
1657050300000|2022-07-05 19:45:00|10206.4|10202.6|10210.7|10206.9|10222|10219.2|10205.4|10201.6|246
1657050600000|2022-07-05 19:50:00|10210.8|10207|10220.4|10216.6|10222.4|10217.5|10206.4|10202.6|274
1657050900000|2022-07-05 19:55:00|10218.9|10215.1|10200.8|10197|10233.5|10229.8|10200.7|10197|555
1657051200000|2022-07-05 20:00:00|10200.7|10197.9|10217.3|10213.5|10218.1|10214.3|10200.7|10197|161
1657051500000|2022-07-05 20:05:00|10217.4|10213.6|10208.1|10204.3|10218.8|10214.6|10202.6|10198.8|190
1657051800000|2022-07-05 20:10:00|10208.9|10205.1|10209.5|10205.7|10215|10211.2|10204.2|10200.4|81
1657052100000|2022-07-05 20:15:00|10210|10206.2|10207.4|10203.6|10215.8|10212|10206.5|10202.7|94
1657052400000|2022-07-05 20:20:00|10209|10205.2|10213.6|10209.8|10214.6|10210.8|10203.6|10200.8|59
1657052700000|2022-07-05 20:25:00|10214.4|10210.6|10209.1|10205.3|10216.7|10211.9|10207.3|10203.5|44
1657053000000|2022-07-05 20:30:00|10210.1|10206.3|10214.5|10210.7|10217.4|10213.9|10209.2|10205.9|65
1657053300000|2022-07-05 20:35:00|10214.4|10210.6|10212.6|10208.8|10215.5|10211.7|10208.7|10204.8|53
1657053600000|2022-07-05 20:40:00|10212.2|10208.4|10204.3|10200.5|10212.7|10209.9|10202.9|10199.1|123
1657053900000|2022-07-05 20:45:00|10205.2|10201.4|10205.4|10201.6|10213.4|10209.7|10202.3|10198.5|155
1657054200000|2022-07-05 20:50:00|10205.5|10201.7|10205.8|10202|10207.5|10204.7|10203.5|10198.6|103
1657054500000|2022-07-05 20:55:00|10204.2|10200.4|10200.8|10197|10207.4|10203.5|10199.7|10193.7|60
1657054800000|2022-07-05 21:00:00|10202.4|10194.6|10200.9|10193.1|10202.4|10194.6|10195.4|10187.6|9
1657055100000|2022-07-05 21:05:00|10196.7|10188.9|10200.8|10193|10200.9|10193.1|10195.4|10187.6|0
1657055400000|2022-07-05 21:10:00|10200.6|10192.8|10213.9|10206.1|10214.4|10211.6|10198.1|10190.3|688
1657055700000|2022-07-05 21:15:00|10213.4|10205.6|10213.2|10205.4|10223.4|10215.6|10193.9|10186.1|10
1657056000000|2022-07-05 21:20:00|10212.8|10205|10201.4|10193.6|10212.8|10205|10201.4|10193.6|1
1657056300000|2022-07-05 21:25:00|10201|10193.2|10200.4|10192.6|10201|10193.2|10200.4|10192.6|0
1657056600000|2022-07-05 21:30:00|10197.7|10189.9|10192.3|10184.5|10200.4|10192.6|10192.3|10184.5|0
1657056900000|2022-07-05 21:35:00|10191.9|10184.1|10218.5|10210.7|10230.2|10226.4|10184|10176.2|191
1657057200000|2022-07-05 21:40:00|10219|10211.2|10244.3|10236.5|10245.7|10239.4|10214.1|10206.3|833
1657057500000|2022-07-05 21:45:00|10244.7|10236.9|10314.1|10306.3|10354.3|10351.5|10244.7|10236.9|883
1657057800000|2022-07-05 21:50:00|10311.1|10303.3|10335.7|10327.9|10368.7|10360.9|10280.1|10272.3|1057
1657058100000|2022-07-05 21:55:00|10334.2|10326.4|10390.5|10382.7|10397.6|10394.6|10334.2|10326.4|786
1657065600000|2022-07-06 00:00:00|10405.6|10397.8|10429.2|10425.4|10485.3|10481.5|10403.3|10396.1|1968
1657065900000|2022-07-06 00:05:00|10430|10426.2|10453|10445.2|10453|10447.6|10408.6|10404.3|363
1657066200000|2022-07-06 00:10:00|10450.5|10446.7|10474.1|10471.3|10475.5|10471.3|10445.9|10440.4|466
1657066500000|2022-07-06 00:15:00|10473.8|10470|10485|10481.2|10485.4|10481.6|10446.9|10440.6|366
1657066800000|2022-07-06 00:20:00|10484.3|10480.5|10440.7|10436.9|10484.3|10480.5|10439.4|10434.6|284
1657067100000|2022-07-06 00:25:00|10444.1|10440.3|10444|10440.2|10456.7|10450.4|10434|10427.8|134
1657067400000|2022-07-06 00:30:00|10444.4|10440.6|10438.1|10434.3|10456.2|10448.8|10437.1|10431.7|73
1657067700000|2022-07-06 00:35:00|10438.6|10434.8|10425.2|10417.4|10441.1|10434.8|10411.8|10406.9|58
1657068000000|2022-07-06 00:40:00|10425.3|10417.5|10409.6|10405.8|10425.3|10420.6|10406.6|10401.2|84
1657068300000|2022-07-06 00:45:00|10415|10407.2|10430.4|10426.6|10431.1|10427.3|10405.1|10402.3|432
1657068600000|2022-07-06 00:50:00|10430.6|10426.8|10415.4|10411.6|10432.9|10426.8|10413.4|10408.2|115
1657068900000|2022-07-06 00:55:00|10415|10411.2|10403.8|10400|10415.5|10411.2|10401.2|10397.2|201
1657069200000|2022-07-06 01:00:00|10404.2|10400.4|10404.2|10396.4|10419.2|10414.6|10392.9|10387.9|1101
1657069500000|2022-07-06 01:05:00|10404.1|10396.3|10419.4|10411.6|10437.8|10433.7|10391.5|10385.6|472
1657069800000|2022-07-06 01:10:00|10419.2|10411.4|10412.3|10408.5|10432.7|10427.4|10396.5|10390.4|582
1657070100000|2022-07-06 01:15:00|10412.4|10408.6|10400.7|10392.9|10432.6|10427.3|10396.5|10392.9|609
1657070400000|2022-07-06 01:20:00|10401.2|10393.4|10402.4|10394.6|10433.4|10427.9|10395|10390.1|375
1657070700000|2022-07-06 01:25:00|10402.6|10394.8|10393|10385.2|10414.7|10408.1|10372.8|10365|402
1657071000000|2022-07-06 01:30:00|10393.4|10385.6|10394.7|10386.9|10416.5|10408.7|10381.1|10373.3|251
1657071300000|2022-07-06 01:35:00|10392.4|10384.6|10364.9|10357.1|10400.8|10396.1|10358.4|10352.7|129
1657071600000|2022-07-06 01:40:00|10364.5|10356.7|10342.9|10339.1|10372.3|10367.1|10342.4|10338.2|231
1657071900000|2022-07-06 01:45:00|10346.2|10338.4|10320.2|10312.4|10355.7|10350.3|10313.1|10306.9|257
1657072200000|2022-07-06 01:50:00|10320.3|10312.5|10286.9|10283.1|10330.7|10322.9|10286.2|10281.1|506
1657072500000|2022-07-06 01:55:00|10290|10282.2|10272.5|10264.7|10298|10292|10265.3|10260.8|599
1657072800000|2022-07-06 02:00:00|10272.7|10264.9|10291.9|10284.1|10311.6|10306.5|10270.7|10264.9|359
1657073100000|2022-07-06 02:05:00|10292.7|10284.9|10301.9|10294.1|10311.2|10304.5|10282.3|10276.4|252
1657073400000|2022-07-06 02:10:00|10302|10294.2|10310.1|10306.3|10321|10314.3|10295|10290|264
1657073700000|2022-07-06 02:15:00|10312.6|10304.8|10305.6|10301.8|10329.1|10324.4|10302.7|10298.8|361
1657074000000|2022-07-06 02:20:00|10305.2|10301.4|10291.4|10283.6|10316.6|10311.8|10288|10282.6|76
1657074300000|2022-07-06 02:25:00|10292|10284.2|10303.1|10299.3|10304.5|10299.3|10287.6|10283.2|73
1657074600000|2022-07-06 02:30:00|10304.7|10296.9|10304.2|10296.4|10324.4|10319|10294.5|10288.7|135
1657074900000|2022-07-06 02:35:00|10303.2|10295.4|10281.2|10277.4|10304|10298.9|10277.4|10272.3|144
1657075200000|2022-07-06 02:40:00|10281|10277.2|10269.7|10261.9|10287.2|10279.4|10263.6|10259.5|348
1657075500000|2022-07-06 02:45:00|10269.8|10262|10267.8|10264|10280.5|10275.4|10262.4|10254.6|359
1657075800000|2022-07-06 02:50:00|10267.4|10263.6|10276.2|10268.4|10290.2|10283.9|10265.8|10259.6|179
1657076100000|2022-07-06 02:55:00|10274.8|10271|10255.8|10252|10276.5|10271|10252.8|10248.8|1133
1657076400000|2022-07-06 03:00:00|10255.4|10251.6|10263.4|10259.6|10270.3|10264|10252.3|10248.5|442
1657076700000|2022-07-06 03:05:00|10263.1|10259.3|10263.2|10259.4|10277|10271.2|10258.6|10253.9|189
1657077000000|2022-07-06 03:10:00|10264.3|10256.5|10253.8|10250|10265.1|10260.9|10250.7|10245.8|450
1657077300000|2022-07-06 03:15:00|10254|10250.2|10263.9|10260.1|10279.4|10274|10252.2|10248.3|354
1657077600000|2022-07-06 03:20:00|10263.6|10259.8|10254.1|10250.3|10272.1|10267.8|10251.7|10245.9|327
1657077900000|2022-07-06 03:25:00|10253.6|10249.8|10260.1|10256.3|10261|10256.6|10251.1|10246.4|296
1657078200000|2022-07-06 03:30:00|10260.8|10253|10274.1|10270.3|10280|10276.2|10259.6|10253|96
1657078500000|2022-07-06 03:35:00|10274.2|10270.4|10269|10265.2|10280.1|10277.3|10269|10263.4|99
1657078800000|2022-07-06 03:40:00|10269.2|10265.4|10290.9|10287.1|10293.4|10287.1|10261.9|10256.4|68
1657079100000|2022-07-06 03:45:00|10293.2|10285.4|10313.8|10310|10321.8|10315|10290.9|10285.4|554
1657079400000|2022-07-06 03:50:00|10314|10310.2|10317.4|10309.6|10325.1|10318.9|10313.3|10309|91
1657079700000|2022-07-06 03:55:00|10314.7|10310.9|10302.9|10295.1|10319.3|10312.3|10297.6|10292.1|42
1657080000000|2022-07-06 04:00:00|10301.2|10297.4|10298.2|10294.4|10308.6|10302.4|10297.8|10292.8|26
1657080300000|2022-07-06 04:05:00|10298.3|10294.5|10283.9|10280.1|10298.3|10294.5|10280.4|10274.2|248
1657080600000|2022-07-06 04:10:00|10286.1|10278.3|10281.6|10277.8|10291.5|10284.9|10280.2|10274.4|38
1657080900000|2022-07-06 04:15:00|10284.2|10276.4|10286.5|10282.7|10290.2|10283.9|10274.8|10269.4|36
1657081200000|2022-07-06 04:20:00|10289.2|10281.4|10296.6|10288.8|10301.6|10297.8|10286.5|10281.1|88
1657081500000|2022-07-06 04:25:00|10294.2|10290.4|10286.3|10282.5|10297.6|10291.4|10282.5|10275.9|61
1657081800000|2022-07-06 04:30:00|10286.2|10282.4|10295.1|10287.3|10299.7|10292.6|10286.1|10280.9|64
1657082100000|2022-07-06 04:35:00|10295.3|10287.5|10296.2|10292.4|10299.1|10294|10291.1|10285.3|32
1657082400000|2022-07-06 04:40:00|10295.6|10291.8|10287.2|10283.4|10298.8|10292.9|10286.6|10281.4|22
1657082700000|2022-07-06 04:45:00|10287.5|10283.7|10292.8|10285|10295.9|10290.3|10285.4|10279.2|19
1657083000000|2022-07-06 04:50:00|10292.9|10285.1|10290.5|10286.7|10295.8|10289.5|10284.4|10280.1|121
1657083300000|2022-07-06 04:55:00|10292.3|10288.5|10336.3|10332.5|10340.2|10333.7|10290.3|10285|256
1657083600000|2022-07-06 05:00:00|10336.7|10332.9|10333.9|10330.1|10344.5|10338.5|10333.1|10328|53
1657083900000|2022-07-06 05:05:00|10332.9|10329.1|10333.2|10329.4|10347.5|10342.8|10332.9|10328|120
1657084200000|2022-07-06 05:10:00|10335.6|10327.8|10340.5|10336.7|10344.8|10341.7|10332.7|10327.8|165
1657084500000|2022-07-06 05:15:00|10340.6|10336.8|10342.2|10338.4|10344.3|10338.7|10331.5|10327.7|214
1657084800000|2022-07-06 05:20:00|10344.8|10337|10333.2|10329.4|10346.8|10342.8|10332.5|10327.7|51
1657085100000|2022-07-06 05:25:00|10333|10329.2|10321.4|10313.6|10339.8|10334.4|10318|10312.6|153
1657085400000|2022-07-06 05:30:00|10321.5|10313.7|10259.7|10251.9|10321.5|10316.1|10252.6|10247.8|666
1657085700000|2022-07-06 05:35:00|10260.1|10252.3|10209.8|10202|10265.2|10258|10200.5|10196.6|943
1657086000000|2022-07-06 05:40:00|10209.3|10205.5|10230.7|10222.9|10241.3|10235.4|10202.1|10197.1|400
1657086300000|2022-07-06 05:45:00|10230.3|10222.5|10262.9|10259.1|10290.9|10284|10225.2|10218|414
1657086600000|2022-07-06 05:50:00|10265.3|10257.5|10217.1|10213.3|10269.7|10261.9|10203.3|10197|291
1657086900000|2022-07-06 05:55:00|10217.3|10213.5|10229.2|10221.4|10239.6|10234.9|10215.9|10208.1|145
1657087200000|2022-07-06 06:00:00|10229.5|10221.7|10271.3|10267.5|10300.1|10294.8|10226.3|10220.2|371
1657087500000|2022-07-06 06:05:00|10271.4|10267.6|10257.5|10249.7|10273.5|10268.1|10247.5|10242.6|403
1657087800000|2022-07-06 06:10:00|10258.2|10250.4|10280.7|10272.9|10313.4|10308.3|10251.6|10246.7|610
1657088100000|2022-07-06 06:15:00|10280.9|10273.1|10284.9|10277.1|10296.2|10290|10262.9|10257.5|684
1657088400000|2022-07-06 06:20:00|10284.4|10276.6|10291.9|10284.1|10303.8|10299.5|10276.5|10270.7|238
1657088700000|2022-07-06 06:25:00|10290.3|10286.5|10303.6|10299.8|10310.2|10306.4|10280.4|10275.3|212
1657089000000|2022-07-06 06:30:00|10304.6|10300.8|10275.9|10272.1|10319.7|10314.3|10274|10268.3|593
1657089300000|2022-07-06 06:35:00|10276|10272.2|10297.1|10293.3|10302.4|10298.6|10269.3|10263.9|668
1657089600000|2022-07-06 06:40:00|10296.9|10293.1|10335.1|10331.3|10339.6|10336|10295.3|10291.6|516
1657089900000|2022-07-06 06:45:00|10335.9|10332.1|10340.1|10336.3|10347.7|10343.9|10325.1|10321.3|702
1657090200000|2022-07-06 06:50:00|10339.3|10336.5|10325.4|10321.6|10347.6|10344.8|10311.3|10306|539
1657090500000|2022-07-06 06:55:00|10325.3|10321.5|10377.1|10373.3|10381.1|10375.7|10323.9|10321|853
1657090800000|2022-07-06 07:00:00|10377|10373.2|10376.8|10373|10404.1|10400.8|10349.2|10345.4|1304
1657091100000|2022-07-06 07:05:00|10377.1|10373.3|10384.5|10380.7|10404.9|10398.5|10359.4|10354.8|853
1657091400000|2022-07-06 07:10:00|10386.9|10379.1|10391.9|10388.1|10398.6|10393.8|10368.4|10364.6|700
1657091700000|2022-07-06 07:15:00|10392.2|10388.4|10384.2|10380.4|10420.2|10416.4|10377.4|10373.6|543
1657092000000|2022-07-06 07:20:00|10384.7|10380.9|10419.7|10415.9|10425.9|10422.1|10371.5|10367.7|791
1657092300000|2022-07-06 07:25:00|10420.2|10416.4|10420.3|10416.5|10425.6|10422.6|10397.7|10393.9|1378
1657092600000|2022-07-06 07:30:00|10420.4|10416.6|10401.7|10397.9|10421.3|10417.5|10399.3|10395|559
1657092900000|2022-07-06 07:35:00|10400.9|10397.1|10421.5|10417.7|10432.9|10429.7|10392.1|10388.5|979
1657093200000|2022-07-06 07:40:00|10421.7|10417.9|10396.2|10392.4|10431.8|10428.5|10394.1|10390.5|1057
1657093500000|2022-07-06 07:45:00|10396.7|10392.9|10411.4|10407.6|10411.4|10407.6|10370.3|10366.8|1492
1657093800000|2022-07-06 07:50:00|10409.8|10407|10434.3|10430.5|10456.9|10452.1|10409|10405.2|1810
1657094100000|2022-07-06 07:55:00|10435.9|10428.1|10420.6|10416.8|10436.8|10433|10400.8|10397|977
1657094400000|2022-07-06 08:00:00|10419.5|10415.7|10375.1|10371.3|10426.9|10424|10368.2|10364.6|1195
1657094700000|2022-07-06 08:05:00|10377|10374.2|10380.7|10376.9|10395.9|10391.3|10348.6|10343.9|1260
1657095000000|2022-07-06 08:10:00|10380.6|10376.8|10384|10380.2|10387.8|10384.7|10371.9|10368.1|1005
1657095300000|2022-07-06 08:15:00|10384.1|10380.3|10345.6|10341.8|10386.1|10381.6|10335.6|10332.2|775
1657095600000|2022-07-06 08:20:00|10346.4|10342.6|10355.7|10351.9|10363.8|10360|10326.8|10323.7|1376
1657095900000|2022-07-06 08:25:00|10357.5|10353.7|10351.9|10348.1|10379.7|10375.9|10344.5|10340.7|3932
1657096200000|2022-07-06 08:30:00|10351.4|10347.6|10316.5|10312.7|10351.9|10348.1|10315.5|10310.7|3234
1657096500000|2022-07-06 08:35:00|10316.3|10312.5|10337.8|10334|10342.9|10339.5|10314.5|10311.3|1280
1657096800000|2022-07-06 08:40:00|10337.4|10333.6|10337.9|10334.1|10352.5|10349.7|10327.6|10323.9|1617
1657097100000|2022-07-06 08:45:00|10338.3|10334.5|10368.4|10364.6|10369|10365.2|10333.4|10329.6|1166
1657097400000|2022-07-06 08:50:00|10367.4|10363.6|10412.6|10408.8|10412.8|10409.4|10364.1|10360.8|1591
1657097700000|2022-07-06 08:55:00|10412.4|10408.6|10388.4|10384.6|10422.9|10419.1|10379.8|10376|1148
1657098000000|2022-07-06 09:00:00|10388.9|10385.1|10327.5|10324.7|10406.4|10402.3|10326.5|10321.8|1234
1657098300000|2022-07-06 09:05:00|10327.6|10324.8|10298.1|10294.3|10328.8|10325|10277.1|10273.3|1907
1657098600000|2022-07-06 09:10:00|10297.7|10293.9|10292.4|10288.6|10316.3|10312.5|10291.3|10286.8|974
1657098900000|2022-07-06 09:15:00|10288.4|10284.6|10296.9|10294.1|10315.6|10311.8|10278.6|10274.5|599
1657099200000|2022-07-06 09:20:00|10297.6|10294.8|10329.3|10325.5|10329.8|10326|10279.9|10277|927
1657099500000|2022-07-06 09:25:00|10329.6|10325.8|10323.5|10319.7|10336.4|10332.6|10306.7|10303.4|751
1657099800000|2022-07-06 09:30:00|10322|10318.2|10342.3|10338.5|10349.3|10345.5|10306.1|10302.3|1077
1657100100000|2022-07-06 09:35:00|10341.2|10338.4|10318.9|10315.1|10343.9|10340.1|10313.6|10309.8|847
1657100400000|2022-07-06 09:40:00|10319|10315.2|10319.7|10315.9|10333.1|10330.3|10304.8|10301|970
1657100700000|2022-07-06 09:45:00|10319.6|10315.8|10291.8|10288|10319.6|10315.8|10259.5|10254.1|1234
1657101000000|2022-07-06 09:50:00|10292.2|10288.4|10302.4|10298.6|10317.4|10313.6|10289.8|10286|717
1657101300000|2022-07-06 09:55:00|10302.5|10298.7|10309.7|10305.9|10325.4|10322.6|10301.3|10297.5|961
1657101600000|2022-07-06 10:00:00|10309.9|10306.1|10280.2|10276.4|10318.9|10315.1|10271.2|10265.4|897
1657101900000|2022-07-06 10:05:00|10280.6|10276.8|10279.6|10275.8|10285.3|10282.4|10265.4|10261.8|1322
1657102200000|2022-07-06 10:10:00|10279.5|10275.7|10274.2|10270.4|10280.6|10276.8|10262.9|10259.1|898
1657102500000|2022-07-06 10:15:00|10275|10271.2|10258.9|10255.1|10279.7|10275.9|10255.1|10251.3|882
1657102800000|2022-07-06 10:20:00|10259.1|10255.3|10286.1|10282.3|10286.1|10282.3|10254.3|10251|847
1657103100000|2022-07-06 10:25:00|10286|10282.2|10292.8|10289|10302.6|10298.8|10283|10279.2|599
1657103400000|2022-07-06 10:30:00|10292.7|10288.9|10299.6|10295.8|10303.2|10299.4|10282.3|10277.6|893
1657103700000|2022-07-06 10:35:00|10300.1|10296.3|10276|10272.2|10302.9|10299.1|10270|10266.2|667
1657104000000|2022-07-06 10:40:00|10276.4|10272.6|10286.5|10282.7|10294.7|10290.9|10267.3|10263.5|656
1657104300000|2022-07-06 10:45:00|10286.6|10282.8|10270.2|10266.4|10291.8|10287.8|10269.4|10265.6|606
1657104600000|2022-07-06 10:50:00|10270.4|10266.6|10280.3|10276.5|10280.3|10276.5|10262.5|10259.6|839
1657104900000|2022-07-06 10:55:00|10279.9|10276.1|10288.9|10285.1|10292.1|10288.4|10268.6|10265.7|476
1657105200000|2022-07-06 11:00:00|10289.2|10285.4|10299.1|10295.3|10309.5|10305.7|10282.9|10279.2|383
1657105500000|2022-07-06 11:05:00|10299.3|10295.5|10294|10290.2|10305.4|10301.6|10280.2|10274.4|299
1657105800000|2022-07-06 11:10:00|10293.9|10290.1|10319.8|10316|10319.8|10316|10288.8|10285.1|333
1657106100000|2022-07-06 11:15:00|10319.5|10315.7|10314.9|10311.1|10329.5|10325.7|10312.3|10308.6|443
1657106400000|2022-07-06 11:20:00|10314.1|10310.3|10329.3|10325.5|10330.1|10326.6|10305.7|10300.1|394
1657106700000|2022-07-06 11:25:00|10328.3|10324.5|10322.7|10318.9|10332.2|10328.4|10319.7|10315.4|374
1657107000000|2022-07-06 11:30:00|10322.3|10318.5|10322.8|10319|10328.1|10324.3|10313.6|10309.3|302
1657107300000|2022-07-06 11:35:00|10323.2|10319.4|10322.8|10319|10327.8|10322.5|10305.1|10301.3|328
1657107600000|2022-07-06 11:40:00|10321.8|10318|10326.2|10322.4|10335.2|10330.4|10313.1|10310.3|740
1657107900000|2022-07-06 11:45:00|10326.1|10322.3|10334.1|10330.3|10337.5|10334.1|10313.2|10308.7|429
1657108200000|2022-07-06 11:50:00|10333.9|10330.1|10332.9|10329.1|10336.6|10332.8|10316.7|10312.9|275
1657108500000|2022-07-06 11:55:00|10333.2|10329.4|10338.6|10335.8|10338.6|10335.8|10328.6|10324.8|384
1657108800000|2022-07-06 12:00:00|10340.9|10337.1|10321.5|10317.7|10341.4|10338.5|10300.6|10296.8|1010
1657109100000|2022-07-06 12:05:00|10321.9|10318.1|10348.5|10344.7|10353.9|10350.3|10313.5|10309.7|1113
1657109400000|2022-07-06 12:10:00|10348.9|10345.1|10335.3|10331.5|10352|10348.1|10327|10323.2|490
1657109700000|2022-07-06 12:15:00|10335|10331.2|10351.9|10348.1|10357.9|10354.1|10328.3|10323.6|688
1657110000000|2022-07-06 12:20:00|10351.7|10347.9|10357.8|10354|10358.3|10354.7|10342.7|10339.9|476
1657110300000|2022-07-06 12:25:00|10357.5|10353.7|10349.9|10346.1|10364.2|10360.4|10340.9|10337.1|826
1657110600000|2022-07-06 12:30:00|10350|10346.2|10351|10347.2|10359.7|10356.7|10342.1|10338.3|1233
1657110900000|2022-07-06 12:35:00|10350.1|10347.3|10356.1|10352.3|10360|10356.2|10343|10339.2|488
1657111200000|2022-07-06 12:40:00|10356.4|10352.6|10347.4|10343.6|10359.9|10356.1|10340.6|10337.3|516
1657111500000|2022-07-06 12:45:00|10347|10343.2|10351.1|10347.3|10356.6|10352.8|10335.8|10332|611
1657111800000|2022-07-06 12:50:00|10350.3|10347.5|10337|10333.2|10354.8|10351|10327|10323.2|1065
1657112100000|2022-07-06 12:55:00|10336.6|10332.8|10312.8|10309|10349.7|10345.9|10310.8|10307|937
1657112400000|2022-07-06 13:00:00|10313|10309.2|10295.9|10292.1|10332.8|10329.6|10263.5|10259.4|3124
1657112700000|2022-07-06 13:05:00|10296|10292.2|10253.1|10249.3|10308.8|10303|10234.9|10229.7|2979
1657113000000|2022-07-06 13:10:00|10253.4|10249.6|10248.6|10244.8|10270.5|10264.5|10234.1|10230.3|1875
1657113300000|2022-07-06 13:15:00|10248.9|10245.1|10138.2|10134.4|10264.8|10261.7|10131.5|10124.6|3911
1657113600000|2022-07-06 13:20:00|10138.5|10134.7|10116.3|10112.5|10171.6|10165.6|10105.3|10100|3108
1657113900000|2022-07-06 13:25:00|10116.5|10112.7|10070.3|10066.5|10128.7|10124.9|10069.8|10066.5|3261
1657114200000|2022-07-06 13:30:00|10067.3|10063.5|10100.5|10096.7|10157.7|10150.3|10045.2|10041.4|4102
1657114500000|2022-07-06 13:35:00|10101.2|10097.4|10124.4|10120.6|10155.1|10151.3|10100.9|10097.1|2354
1657114800000|2022-07-06 13:40:00|10124.5|10120.7|10073.7|10065.9|10131.5|10128.5|10066.3|10061.5|2632
1657115100000|2022-07-06 13:45:00|10073.4|10065.6|10078.5|10074.7|10095.2|10092.4|10062.5|10056.9|2331
1657115400000|2022-07-06 13:50:00|10078.3|10074.5|10047.7|10043.9|10107.7|10104|10027.2|10023.5|3074
1657115700000|2022-07-06 13:55:00|10047.8|10044|10043|10039.2|10103.3|10099.6|10038.8|10032.6|2427
1657116000000|2022-07-06 14:00:00|10042.7|10038.9|10071.2|10067.4|10080|10075|10037.9|10034.1|1935
1657116300000|2022-07-06 14:05:00|10071.4|10067.6|10078.2|10074.4|10091.1|10088.1|10058.1|10054.3|1465
1657116600000|2022-07-06 14:10:00|10077.7|10075.4|9957.7|9953.9|10078.2|10075.4|9952.4|9949.5|6504
1657116900000|2022-07-06 14:15:00|9958.1|9954.3|9827.3|9824.5|9969|9963.3|9826.2|9822.5|8656
1657117200000|2022-07-06 14:20:00|9827.2|9823.4|9853.2|9849.4|9869.7|9865.9|9817.7|9814.7|4983
1657117500000|2022-07-06 14:25:00|9852.4|9848.6|9899.5|9895.7|9907.1|9904.3|9849.2|9845.4|3419
1657117800000|2022-07-06 14:30:00|9898.6|9895.8|9851.3|9847.5|9926.8|9923|9850.5|9846.7|2743
1657118100000|2022-07-06 14:35:00|9851.5|9847.7|9814.9|9811.1|9867.5|9863.7|9797.5|9792.6|5286
1657118400000|2022-07-06 14:40:00|9814|9810.2|9817.1|9813.3|9824|9820.2|9756.9|9752.8|4855
1657118700000|2022-07-06 14:45:00|9814.9|9812.1|9852.4|9848.6|9864|9860.2|9813.2|9809.8|2612
1657119000000|2022-07-06 14:50:00|9852|9848.2|9864.4|9860.6|9904.5|9900|9849.9|9846.1|2627
1657119300000|2022-07-06 14:55:00|9863.7|9859.9|9884.4|9881.6|9892.5|9889.7|9853.9|9850.7|2160
1657119600000|2022-07-06 15:00:00|9884.3|9881.5|9816.9|9813.1|9892.8|9889|9809.6|9805.8|3779
1657119900000|2022-07-06 15:05:00|9816.8|9813|9814|9810.2|9844.2|9840.5|9784.4|9780.6|3084
1657120200000|2022-07-06 15:10:00|9814.2|9810.4|9814.7|9810.9|9825.6|9821.8|9786|9782.6|1493
1657120500000|2022-07-06 15:15:00|9814.9|9811.1|9841.7|9837.9|9891.9|9886.8|9803.4|9800.6|3446
1657120800000|2022-07-06 15:20:00|9841.5|9837.7|9845.9|9842.1|9891.9|9888.1|9827.9|9823.4|3474
1657121100000|2022-07-06 15:25:00|9844.9|9841.1|9971.6|9967.8|9971.6|9967.8|9789.6|9785.8|9662
1657121400000|2022-07-06 15:30:00|9972.7|9968.9|9938.1|9934.3|9977.9|9974.1|9926.5|9922.7|4284
1657121700000|2022-07-06 15:35:00|9938.8|9935|9889.8|9886|9942.8|9939|9879.3|9875.5|2029
1657122000000|2022-07-06 15:40:00|9889.5|9885.7|9903.3|9899.5|9922.2|9919.4|9884.9|9881.2|2545
1657122300000|2022-07-06 15:45:00|9903.6|9899.8|9874|9870.2|9911.1|9907.4|9873.5|9869.7|1610
1657122600000|2022-07-06 15:50:00|9873.8|9870|9848.5|9844.7|9876.3|9872.5|9835.9|9832.1|1494
1657122900000|2022-07-06 15:55:00|9848.7|9844.9|9860.8|9858|9866.2|9862.4|9828.4|9824.6|1301
1657123200000|2022-07-06 16:00:00|9861.1|9858.3|9891.7|9887.9|9899.1|9896.2|9848.3|9844.5|1895
1657123500000|2022-07-06 16:05:00|9892.4|9888.6|9835.1|9831.3|9893.7|9890.8|9823.1|9819.3|1385
1657123800000|2022-07-06 16:10:00|9835.4|9831.6|9870.7|9866.9|9886.2|9880.4|9821.5|9817.7|1107
1657124100000|2022-07-06 16:15:00|9870.5|9866.7|9897.4|9893.6|9917.3|9913|9867.9|9864.1|2197
1657124400000|2022-07-06 16:20:00|9898.2|9894.4|9874.8|9871|9909|9903.2|9861.4|9857.6|1849
1657124700000|2022-07-06 16:25:00|9874.5|9870.7|9899|9895.2|9899.7|9896|9869.7|9864.6|1188
1657125000000|2022-07-06 16:30:00|9898.8|9895|9897.6|9893.8|9928.1|9925.3|9878.8|9874.1|1975
1657125300000|2022-07-06 16:35:00|9896.6|9892.8|9926.3|9922.5|9926.5|9922.7|9889.8|9885|1368
1657125600000|2022-07-06 16:40:00|9926.5|9922.7|9891.9|9888.1|9937.3|9933.5|9885|9881.2|1613
1657125900000|2022-07-06 16:45:00|9892.9|9889.1|9839.4|9835.6|9892.9|9889.1|9835.2|9831.4|2961
1657126200000|2022-07-06 16:50:00|9839.2|9835.4|9843.6|9839.8|9867|9863.2|9832|9826.2|2274
1657126500000|2022-07-06 16:55:00|9843.5|9839.7|9859.2|9856.4|9863.9|9860.1|9828.6|9824.8|1238
1657126800000|2022-07-06 17:00:00|9858|9855.2|9925.1|9921.3|9944.4|9940.7|9856.2|9853.2|1863
1657127100000|2022-07-06 17:05:00|9925.6|9921.8|9969.9|9966.1|9978.7|9973.4|9921.8|9918.2|2488
1657127400000|2022-07-06 17:10:00|9969.7|9965.9|9982.4|9978.6|10010.9|10006.7|9954.1|9951.3|2267
1657127700000|2022-07-06 17:15:00|9982.7|9978.9|9985.2|9981.4|10002.2|9998.4|9975.2|9971.4|918
1657128000000|2022-07-06 17:20:00|9984.4|9980.6|9967.9|9964.1|9994.8|9989|9962.8|9959.9|1099
1657128300000|2022-07-06 17:25:00|9967.6|9963.8|9950.3|9946.5|9968.6|9964.8|9943.4|9937.3|1025
1657128600000|2022-07-06 17:30:00|9949.9|9946.1|9945.8|9942|9953.1|9949.3|9918.9|9915.1|1411
1657128900000|2022-07-06 17:35:00|9946.1|9942.3|9977.2|9973.4|9994.6|9989.2|9944.3|9940.5|1367
1657129200000|2022-07-06 17:40:00|9977.1|9973.3|9962.4|9958.6|9978.1|9974.4|9955.3|9952.5|1791
1657129500000|2022-07-06 17:45:00|9962.7|9958.9|9948.1|9945.3|9985.9|9981.7|9947.6|9943.8|1752
1657129800000|2022-07-06 17:50:00|9948.6|9945.8|9923.9|9921.1|9955.3|9951.5|9913|9909.2|1809
1657130100000|2022-07-06 17:55:00|9924|9921.2|9939.6|9935.8|9941.6|9937.8|9916.9|9913.1|1921
1657130400000|2022-07-06 18:00:00|9940|9936.2|9989.9|9986.1|9989.9|9986.1|9918|9913.5|2886
1657130700000|2022-07-06 18:05:00|9990|9986.2|9959.6|9956.8|9999.6|9994|9952.1|9948.3|1527
1657131000000|2022-07-06 18:10:00|9960.5|9956.7|9982.6|9978.8|9989.6|9985.8|9936.7|9931.9|1578
1657131300000|2022-07-06 18:15:00|9982.7|9978.9|9950.7|9946.9|9989.2|9985.4|9946.2|9942.4|1571
1657131600000|2022-07-06 18:20:00|9951|9947.2|9967|9963.2|9974.2|9970.4|9908.7|9904.9|2591
1657131900000|2022-07-06 18:25:00|9965.1|9961.3|9965.2|9961.4|10000.5|9996.7|9956.7|9952.9|7869
1657132200000|2022-07-06 18:30:00|9965.1|9961.3|9983.7|9979.9|9997.8|9994|9943.5|9939.5|1911
1657132500000|2022-07-06 18:35:00|9984.1|9980.3|9948.3|9944.5|9998.9|9995.8|9946.5|9940.7|563
1657132800000|2022-07-06 18:40:00|9948.5|9944.7|9955.2|9951.4|9970.2|9966.4|9933.2|9929.4|621
1657133100000|2022-07-06 18:45:00|9955.5|9951.7|9963.6|9959.8|9968.1|9964.3|9949.7|9945.9|216
1657133400000|2022-07-06 18:50:00|9964|9960.2|9944.1|9940.3|9966.1|9962.3|9937.5|9933.7|323
1657133700000|2022-07-06 18:55:00|9943.6|9939.8|9984.1|9980.3|9991.6|9986.5|9940.6|9936.8|848
1657134000000|2022-07-06 19:00:00|9986.6|9978.8|9978.3|9974.5|9986.6|9981.1|9953.5|9948|330
1657134300000|2022-07-06 19:05:00|9978.8|9975|9980.8|9978|9980.9|9978.1|9963.2|9957.9|360
1657134600000|2022-07-06 19:10:00|9980.9|9977.1|9964.1|9960.3|9985.3|9981.5|9964.1|9960.2|253
1657134900000|2022-07-06 19:15:00|9961.8|9958|9969|9965.2|9977|9971.8|9960.8|9957.5|47
1657135200000|2022-07-06 19:20:00|9968.7|9964.9|9972.5|9968.7|9974.1|9970|9962.1|9958.3|116
1657135500000|2022-07-06 19:25:00|9972.2|9968.4|9963.1|9959.3|9976.9|9970.7|9961.6|9957.9|160
1657135800000|2022-07-06 19:30:00|9963.5|9959.7|9962.6|9958.8|9976.9|9973.1|9956.9|9953.9|295
1657136100000|2022-07-06 19:35:00|9963.1|9959.3|9963|9959.2|9967.6|9962.7|9954.6|9949.4|138
1657136400000|2022-07-06 19:40:00|9963.2|9959.4|9963.8|9960|9968.3|9963.5|9951.9|9948.1|94
1657136700000|2022-07-06 19:45:00|9963.5|9959.7|9941.6|9937.8|9966.7|9961.9|9936.6|9933.8|154
1657137000000|2022-07-06 19:50:00|9942.5|9938.7|9956.1|9952.3|9963|9959.5|9936.5|9933.6|273
1657137300000|2022-07-06 19:55:00|9956|9952.2|9960.1|9956.3|9962.8|9956.7|9941.1|9936.2|205
1657137600000|2022-07-06 20:00:00|9959.3|9955.5|9938.3|9934.5|9959.3|9955.5|9936.7|9933.7|197
1657137900000|2022-07-06 20:05:00|9938.1|9934.3|9948.2|9944.4|9951.9|9946.1|9937.8|9934|51
1657138200000|2022-07-06 20:10:00|9948.7|9944.9|9957.2|9953.4|9959.8|9956|9948.7|9942.8|133
1657138500000|2022-07-06 20:15:00|9958.8|9951|9965.7|9962.9|9968.4|9964.6|9950.8|9947|84
1657138800000|2022-07-06 20:20:00|9965.8|9963|9940|9936.2|9965.8|9963|9939.3|9935.1|65
1657139100000|2022-07-06 20:25:00|9939.9|9936.1|9931.3|9923.5|9943.7|9937.1|9927.3|9920|233
1657139400000|2022-07-06 20:30:00|9932.2|9924.4|9899.2|9895.4|9934.3|9926.5|9897.6|9891.5|310
1657139700000|2022-07-06 20:35:00|9898.6|9894.8|9902.8|9895|9912|9907.2|9898.6|9892.3|413
1657140000000|2022-07-06 20:40:00|9903.8|9896|9911.7|9903.9|9911.7|9905.6|9887.7|9879.9|183
1657140300000|2022-07-06 20:45:00|9911.8|9904|9902.3|9894.5|9919.6|9915.3|9897.3|9893.3|81
1657140600000|2022-07-06 20:50:00|9902.4|9894.6|9907.1|9899.3|9909.5|9904.1|9895.4|9889.9|222
1657140900000|2022-07-06 20:55:00|9904.7|9900.9|9909.7|9901.9|9920.2|9916.4|9904.7|9899.3|84
1657141200000|2022-07-06 21:00:00|9909.2|9901.4|9880.4|9872.6|9911.7|9903.9|9870.4|9862.6|107
1657141500000|2022-07-06 21:05:00|9879.7|9871.9|9871.9|9864.1|9879.7|9871.9|9870.9|9863.1|40
1657141800000|2022-07-06 21:10:00|9873|9865.2|9873|9865.2|9874.4|9868.3|9869.8|9862|43
1657142100000|2022-07-06 21:15:00|9871.8|9868|9874.4|9870.6|9876.1|9870.6|9871.8|9868|6
1657142400000|2022-07-06 21:20:00|9874|9870.2|9870.3|9862.5|9874|9870.2|9864.8|9862|5
1657142700000|2022-07-06 21:25:00|9871.6|9863.8|9882.4|9874.6|9884.9|9877.1|9871.6|9863.8|0
1657143000000|2022-07-06 21:30:00|9884.2|9876.4|9884.8|9877|9884.9|9877.1|9884.2|9876.4|0
1657143300000|2022-07-06 21:35:00|9887.3|9879.5|9883.3|9875.5|9888.3|9885.5|9883.3|9875.5|4
1657143600000|2022-07-06 21:40:00|9882.6|9874.8|9885.2|9877.4|9885.3|9877.5|9881.3|9873.5|2
1657143900000|2022-07-06 21:45:00|9884.2|9876.4|9885.7|9877.9|9885.7|9877.9|9883.2|9875.4|0
1657144200000|2022-07-06 21:50:00|9884.6|9876.8|9884.2|9876.4|9884.6|9876.8|9881.7|9873.9|0
1657144500000|2022-07-06 21:55:00|9884.1|9876.3|9889.1|9881.3|9889.1|9881.3|9883.1|9875.3|4
1657152000000|2022-07-07 00:00:00|9928.6|9920.8|9872.8|9869|9954|9950.2|9871.6|9865.9|365
1657152300000|2022-07-07 00:05:00|9874.4|9866.6|9867.1|9859.3|9884.4|9879.3|9838.2|9831.9|357
1657152600000|2022-07-07 00:10:00|9866.9|9863.1|9898.4|9894.6|9914.6|9908.1|9866.9|9863.1|197
1657152900000|2022-07-07 00:15:00|9898.2|9894.4|9903|9899.2|9912.7|9905.3|9865.3|9859.1|129
1657153200000|2022-07-07 00:20:00|9903.1|9899.3|9921.9|9918.1|9927.3|9921|9889.6|9883.9|108
1657153500000|2022-07-07 00:25:00|9921.6|9917.8|9921.9|9918.1|9946.1|9942.1|9915.8|9909.6|81
1657153800000|2022-07-07 00:30:00|9921.5|9917.7|9918|9914.2|9939.4|9933.8|9918|9911.8|38
1657154100000|2022-07-07 00:35:00|9916.5|9912.7|9925.7|9921.9|9927.1|9921.9|9911.4|9907.5|26
1657154400000|2022-07-07 00:40:00|9924.2|9920.4|9931.2|9928.4|9942.1|9938.5|9923.2|9919.4|25
1657154700000|2022-07-07 00:45:00|9930.5|9926.7|9928.8|9925|9941|9936.4|9924|9919.7|29
1657155000000|2022-07-07 00:50:00|9927.8|9924|9920.9|9917.1|9934.5|9930.7|9916.2|9912.4|28
1657155300000|2022-07-07 00:55:00|9922.4|9918.6|9923.2|9919.4|9935.4|9931.1|9921.1|9914.9|21
1657155600000|2022-07-07 01:00:00|9921.7|9917.9|9879.2|9871.4|9951|9946.3|9861|9855.7|467
1657155900000|2022-07-07 01:05:00|9879.5|9871.7|9877.9|9870.1|9896.2|9891.3|9867.1|9862.8|116
1657156200000|2022-07-07 01:10:00|9878|9870.2|9879.3|9875.5|9881.1|9877.3|9851.9|9848.4|360
1657156500000|2022-07-07 01:15:00|9878.7|9874.9|9853.9|9850.1|9880.1|9876.3|9842.7|9837.8|147
1657156800000|2022-07-07 01:20:00|9852.8|9849|9837.7|9833.9|9853.9|9850.1|9827|9823.2|226
1657157100000|2022-07-07 01:25:00|9837|9833.2|9823.4|9819.6|9848|9844.1|9816.7|9810.5|241
1657157400000|2022-07-07 01:30:00|9822.3|9818.5|9841.7|9837.9|9873.5|9868.6|9812.6|9808.5|325
1657157700000|2022-07-07 01:35:00|9842.2|9838.4|9815.2|9811.4|9850.2|9844.9|9810.1|9804.2|304
1657158000000|2022-07-07 01:40:00|9815.3|9811.5|9811.4|9807.6|9824.6|9820.5|9797.6|9793.8|251
1657158300000|2022-07-07 01:45:00|9810.6|9807.8|9756.8|9753|9817.4|9812.8|9755.5|9751.3|882
1657158600000|2022-07-07 01:50:00|9757.1|9753.3|9780.4|9776.6|9789.6|9784.5|9754.1|9750.1|306
1657158900000|2022-07-07 01:55:00|9780|9776.2|9820.7|9816.9|9829.2|9825.4|9777|9773.2|272
1657159200000|2022-07-07 02:00:00|9822.2|9818.4|9857.5|9853.7|9872.6|9868.8|9822.2|9818.4|240
1657159500000|2022-07-07 02:05:00|9856.8|9853|9858.6|9854.8|9870|9864.8|9848|9843|60
1657159800000|2022-07-07 02:10:00|9856.6|9852.8|9855.3|9851.5|9864.4|9860.6|9830|9824.5|141
1657160100000|2022-07-07 02:15:00|9854.1|9850.3|9858.1|9855.3|9870.1|9864.8|9854.1|9850.3|59
1657160400000|2022-07-07 02:20:00|9860.6|9856.8|9845.7|9841.9|9861.3|9856.8|9845.7|9841.9|17
1657160700000|2022-07-07 02:25:00|9846.1|9842.3|9845.7|9841.9|9857.9|9851.8|9844.9|9840.3|14
1657161000000|2022-07-07 02:30:00|9845.5|9841.7|9906.1|9902.3|9906.1|9902.3|9836.7|9831.4|211
1657161300000|2022-07-07 02:35:00|9905.8|9902|9894.9|9891.1|9910.3|9906.5|9887.9|9882.6|159
1657161600000|2022-07-07 02:40:00|9896.5|9888.7|9944.6|9940.8|9947.1|9941.6|9892.9|9888.6|292
1657161900000|2022-07-07 02:45:00|9944.1|9940.3|9937.5|9933.7|9947.7|9942.4|9919|9914.5|137
1657162200000|2022-07-07 02:50:00|9938.5|9934.7|9970.9|9967.1|9973.6|9969.6|9930.5|9924.5|468
1657162500000|2022-07-07 02:55:00|9970.6|9966.8|9951.2|9947.4|9976.2|9972.4|9949.9|9945|372
1657162800000|2022-07-07 03:00:00|9951.4|9947.6|9955.2|9951.4|9956.7|9953.8|9933.2|9929.4|324
1657163100000|2022-07-07 03:05:00|9954.8|9951|9987.8|9984|9987.8|9984|9954.8|9950.2|784
1657163400000|2022-07-07 03:10:00|9987|9984.2|9993.1|9989.3|9993.2|9990.1|9963|9959.2|452
1657163700000|2022-07-07 03:15:00|9993.9|9990.1|10024.1|10020.3|10030.3|10026.5|9984.8|9982|748
1657164000000|2022-07-07 03:20:00|10024.5|10020.7|10048.9|10045.1|10050.6|10047.6|10018.4|10014.6|491
1657164300000|2022-07-07 03:25:00|10049.7|10045.9|10043.4|10039.6|10055|10050.9|10036.6|10032.8|199
1657164600000|2022-07-07 03:30:00|10044.4|10040.6|10045.9|10042.1|10046.8|10042.5|10024.1|10020.3|137
1657164900000|2022-07-07 03:35:00|10046.3|10042.5|10047.2|10043.4|10051.7|10047.9|10042|10038.2|88
1657165200000|2022-07-07 03:40:00|10047.4|10043.6|10056.7|10052.9|10057.4|10053.7|10039.2|10035.4|51
1657165500000|2022-07-07 03:45:00|10056.5|10053.7|10057.7|10053.9|10066.1|10063.3|10052.5|10048.7|216
1657165800000|2022-07-07 03:50:00|10057.8|10054|10051.6|10047.8|10057.8|10054|10040.3|10036.5|92
1657166100000|2022-07-07 03:55:00|10051.5|10047.7|10034.1|10030.3|10054.1|10050.8|10030.2|10025.1|53
1657166400000|2022-07-07 04:00:00|10034.6|10030.8|10035|10031.2|10048.5|10043|10033.2|10028.3|45
1657166700000|2022-07-07 04:05:00|10034.3|10030.5|10025.8|10022|10041.2|10037.4|10023.5|10019.7|53
1657167000000|2022-07-07 04:10:00|10026.2|10022.4|10027.8|10024|10030.5|10027.5|10023.4|10019.6|28
1657167300000|2022-07-07 04:15:00|10028.5|10024.7|10019.3|10015.5|10030.8|10028|10011.5|10008.7|118
1657167600000|2022-07-07 04:20:00|10019.4|10015.6|10019.2|10015.4|10027.4|10023.6|10017.4|10014.6|62
1657167900000|2022-07-07 04:25:00|10019.1|10015.3|10020.4|10016.6|10024.4|10020.6|10013|10009.2|17
1657168200000|2022-07-07 04:30:00|10020.9|10017.1|10018.7|10014.9|10029.9|10026.9|10015.2|10011.6|92
1657168500000|2022-07-07 04:35:00|10018.2|10014.4|10025.2|10021.4|10026|10022.2|10017.7|10013.9|30
1657168800000|2022-07-07 04:40:00|10024.8|10021|10021.1|10017.3|10026.2|10022.4|10014.1|10010.3|26
1657169100000|2022-07-07 04:45:00|10021.4|10017.6|10021.3|10017.5|10025.8|10022|10019.3|10015.5|43
1657169400000|2022-07-07 04:50:00|10020.4|10016.6|10005.2|10001.4|10021.8|10018|10002.3|9998.5|107
1657169700000|2022-07-07 04:55:00|10006.2|10002.4|10002.7|9998.9|10007.7|10003.9|9998.7|9994.9|21
1657170000000|2022-07-07 05:00:00|10003.4|9999.6|10026.2|10022.4|10027.4|10023.5|9991.3|9986.4|181
1657170300000|2022-07-07 05:05:00|10025.7|10021.9|10048.3|10044.5|10051.2|10047.4|10025.7|10021.9|120
1657170600000|2022-07-07 05:10:00|10047.9|10044.1|10061.1|10057.3|10062.2|10058.4|10034.3|10029.3|43
1657170900000|2022-07-07 05:15:00|10060.8|10057|10053.1|10049.3|10062.6|10058.8|10047.6|10043.8|26
1657171200000|2022-07-07 05:20:00|10052.4|10048.6|10041.7|10037.9|10054.6|10051.8|10036.7|10033|50
1657171500000|2022-07-07 05:25:00|10041.2|10037.4|10027.7|10023.9|10045.9|10042.8|10024.2|10018.7|64
1657171800000|2022-07-07 05:30:00|10027.5|10023.7|10009.9|10006.1|10048.4|10042.9|9994.2|9989.4|280
1657172100000|2022-07-07 05:35:00|10009.8|10006|9984.1|9980.3|10034.5|10028.4|9979.6|9975.9|155
1657172400000|2022-07-07 05:40:00|9984.7|9980.9|9981|9977.2|9991.2|9987.4|9976.7|9972.7|198
1657172700000|2022-07-07 05:45:00|9980.7|9976.9|9983.3|9979.5|10006.5|10001.2|9980.7|9975.7|79
1657173000000|2022-07-07 05:50:00|9983.1|9979.3|9997|9993.2|10014.5|10008.7|9974.6|9968.8|179
1657173300000|2022-07-07 05:55:00|9997.4|9993.6|9994.6|9990.8|10004|9999.7|9981.7|9977.9|101
1657173600000|2022-07-07 06:00:00|9998.1|9990.3|9965.2|9961.4|10006|10002.2|9956.2|9952.4|265
1657173900000|2022-07-07 06:05:00|9963.8|9960|9951|9947.2|9966.9|9963.1|9937.1|9931.4|263
1657174200000|2022-07-07 06:10:00|9954.6|9950.8|9956.6|9952.8|9964.3|9960.5|9943.3|9940.5|159
1657174500000|2022-07-07 06:15:00|9955.9|9952.1|9980.9|9977.1|9984.7|9981.4|9954.3|9951.3|448
1657174800000|2022-07-07 06:20:00|9981.9|9978.1|9967.5|9963.7|9987.1|9983.4|9963.2|9958.2|172
1657175100000|2022-07-07 06:25:00|9966.7|9962.9|9983.2|9979.4|9988|9983.9|9961.5|9957.7|103
1657175400000|2022-07-07 06:30:00|9983.7|9979.9|9982.6|9978.8|9996.4|9993.6|9980.4|9976.2|350
1657175700000|2022-07-07 06:35:00|9983|9979.2|9954.9|9951.1|9988.2|9985.3|9952.4|9947.1|346
1657176000000|2022-07-07 06:40:00|9954.8|9951|9963|9959.2|9966.9|9963.1|9942.5|9939.2|339
1657176300000|2022-07-07 06:45:00|9962.9|9959.1|9977|9973.2|9978.4|9973.3|9955.9|9952.1|409
1657176600000|2022-07-07 06:50:00|9977.1|9973.3|9964.3|9960.5|9991|9987.2|9958.5|9955.6|342
1657176900000|2022-07-07 06:55:00|9963.3|9959.5|9907.9|9904.1|9968.1|9964.3|9898.7|9893.9|966
1657177200000|2022-07-07 07:00:00|9908.3|9904.5|9941.4|9933.6|9945.4|9942.5|9902.9|9899.1|785
1657177500000|2022-07-07 07:05:00|9940.3|9936.5|10003.4|9999.6|10005.9|10002.1|9933.4|9929.6|792
1657177800000|2022-07-07 07:10:00|10003.1|9999.3|10006.6|10002.8|10016.3|10012.5|9999.4|9995.6|650
1657178100000|2022-07-07 07:15:00|10006.4|10002.6|9968.5|9964.7|10008.8|10005.5|9964.1|9960.6|600
1657178400000|2022-07-07 07:20:00|9966.3|9962.5|9988.5|9984.7|9990.5|9986.9|9964|9960.2|404
1657178700000|2022-07-07 07:25:00|9989.2|9985.4|9996.9|9993.1|10014.6|10010.8|9984|9980.2|580
1657179000000|2022-07-07 07:30:00|9996.5|9992.7|10022.6|10018.8|10023.8|10020.8|9996|9992.2|569
1657179300000|2022-07-07 07:35:00|10023.3|10019.5|10020.5|10016.7|10031.4|10027.7|10013.5|10008|510
1657179600000|2022-07-07 07:40:00|10022.2|10018.4|10025|10021.2|10042.3|10039.1|10014.7|10010.9|781
1657179900000|2022-07-07 07:45:00|10025.3|10021.5|10021.8|10019|10032.9|10029.9|10014.1|10010.3|300
1657180200000|2022-07-07 07:50:00|10022.3|10019.5|10024.9|10021.1|10027.1|10023.5|10008|10004.2|621
1657180500000|2022-07-07 07:55:00|10025.8|10022.1|10025.6|10021.8|10032|10028.2|10010.8|10007|865
1657180800000|2022-07-07 08:00:00|10025.5|10021.7|10024.7|10020.9|10038.6|10034.9|10008.2|10004.8|1227
1657181100000|2022-07-07 08:05:00|10025.1|10021.3|10040.3|10036.5|10041.8|10038|10023.7|10019.9|892
1657181400000|2022-07-07 08:10:00|10039.8|10036|10032.6|10028.8|10044.8|10041.8|10026.5|10023.7|820
1657181700000|2022-07-07 08:15:00|10032.8|10029|10014.3|10010.5|10040|10036.5|10006.4|10002.8|1411
1657182000000|2022-07-07 08:20:00|10014.4|10010.6|9959.5|9955.7|10017.7|10013.9|9943.3|9939.7|1964
1657182300000|2022-07-07 08:25:00|9958.5|9954.7|9970.6|9967.8|9986.2|9982.4|9958.4|9954.6|3937
1657182600000|2022-07-07 08:30:00|9970.8|9967|9971|9967.2|9989|9984.4|9956.3|9952|2920
1657182900000|2022-07-07 08:35:00|9974.3|9970.5|9955|9951.2|9978.3|9974.5|9953.5|9949.7|932
1657183200000|2022-07-07 08:40:00|9954.5|9950.7|9951.1|9947.3|9955.5|9951.9|9917.1|9913.3|1219
1657183500000|2022-07-07 08:45:00|9951.2|9947.4|9949.8|9946|9954.3|9951.4|9931.6|9925.8|1216
1657183800000|2022-07-07 08:50:00|9950.5|9946.7|9924|9920.2|9954.6|9951.6|9916.6|9913.6|631
1657184100000|2022-07-07 08:55:00|9923.7|9919.9|9968.8|9965|9974.5|9970.7|9910.1|9906.2|1156
1657184400000|2022-07-07 09:00:00|9970.1|9966.3|9984|9980.2|10008.4|10004.7|9966.8|9963|1597
1657184700000|2022-07-07 09:05:00|9983.2|9980.4|9937|9933.2|9994.8|9991.5|9927.9|9924.5|1217
1657185000000|2022-07-07 09:10:00|9935.6|9931.8|9967|9963.2|9970.3|9966.7|9934.8|9931|662
1657185300000|2022-07-07 09:15:00|9967.7|9963.9|10005.3|10001.5|10006.2|10002.5|9957.8|9953.2|1308
1657185600000|2022-07-07 09:20:00|10005.7|10001.9|10026.1|10022.3|10028.6|10023.2|9996.5|9993.4|926
1657185900000|2022-07-07 09:25:00|10025.8|10022|10032.1|10028.3|10033.9|10030.9|10020.7|10016.9|854
1657186200000|2022-07-07 09:30:00|10031.4|10027.6|10045.3|10041.5|10048.3|10045.5|10028.9|10026|1088
1657186500000|2022-07-07 09:35:00|10045.5|10041.7|10053.1|10049.3|10055|10052.2|10042|10039.2|972
1657186800000|2022-07-07 09:40:00|10053|10049.2|10075.9|10072.1|10077.8|10075|10052.8|10049.2|1108
1657187100000|2022-07-07 09:45:00|10075.8|10073|10055.1|10051.3|10077.6|10074.8|10051.6|10048.7|844
1657187400000|2022-07-07 09:50:00|10054.8|10051|10049.3|10045.5|10062.5|10058.8|10042.6|10039.7|1028
1657187700000|2022-07-07 09:55:00|10049.5|10046.5|10043.3|10039.5|10049.5|10046.5|10032.9|10029.2|755
1657188000000|2022-07-07 10:00:00|10044|10040.2|10050.9|10047.1|10053.4|10049.6|10036.3|10033.5|572
1657188300000|2022-07-07 10:05:00|10050.2|10046.4|10051.5|10047.7|10056.8|10053.8|10036.2|10032.4|305
1657188600000|2022-07-07 10:10:00|10051.8|10048|10046.7|10042.9|10058.2|10054.4|10039|10035.2|510
1657188900000|2022-07-07 10:15:00|10047.1|10043.3|10037|10034.2|10050.1|10047|10033.5|10030.7|463
1657189200000|2022-07-07 10:20:00|10037.5|10033.7|10033.2|10029.4|10043.7|10040.7|10022.4|10018.7|415
1657189500000|2022-07-07 10:25:00|10035.8|10032|10044|10040.2|10052.2|10048.4|10031.3|10028.5|370
1657189800000|2022-07-07 10:30:00|10044.3|10040.5|10059|10055.2|10059|10055.2|10044.3|10040.5|322
1657190100000|2022-07-07 10:35:00|10058.8|10056|10041.4|10037.6|10060|10056.2|10036.7|10032.9|436
1657190400000|2022-07-07 10:40:00|10041.7|10037.9|10030.3|10026.5|10041.7|10037.9|10021.6|10017.8|596
1657190700000|2022-07-07 10:45:00|10028.6|10024.8|10018.4|10014.6|10033.3|10030.4|10010.5|10007.7|491
1657191000000|2022-07-07 10:50:00|10019.4|10015.6|10015.6|10011.8|10020.3|10016.5|9991.9|9988.8|758
1657191300000|2022-07-07 10:55:00|10015.4|10012.6|10029.1|10025.3|10033|10029.2|10010.6|10007.4|312
1657191600000|2022-07-07 11:00:00|10030|10026.2|10036.9|10033.1|10040.8|10037.8|10022.9|10019.1|371
1657191900000|2022-07-07 11:05:00|10037.1|10033.3|10038.7|10034.9|10041|10037.2|10030.3|10027.5|298
1657192200000|2022-07-07 11:10:00|10038.9|10035.1|10055.9|10052.1|10057.8|10054|10035.2|10031.4|439
1657192500000|2022-07-07 11:15:00|10057.3|10053.5|10019.6|10015.8|10057.3|10053.5|10019.5|10015.7|523
1657192800000|2022-07-07 11:20:00|10017.5|10013.7|10045.9|10043.1|10045.9|10043.1|10015.3|10011.5|670
1657193100000|2022-07-07 11:25:00|10046.7|10042.9|10047.7|10044.9|10059.8|10057|10045|10042.2|477
1657193400000|2022-07-07 11:30:00|10047.8|10045|10073|10069.2|10077|10074.2|10047.7|10044|586
1657193700000|2022-07-07 11:35:00|10075|10072.2|10057.7|10053.9|10077.7|10074.5|10056.8|10053.3|509
1657194000000|2022-07-07 11:40:00|10057.8|10054|10065.5|10061.7|10070.5|10067.1|10055.7|10052|256
1657194300000|2022-07-07 11:45:00|10065.8|10062|10053.2|10049.4|10071.6|10068|10052.2|10048.6|366
1657194600000|2022-07-07 11:50:00|10052.9|10049.1|10051.8|10048|10066.6|10063.6|10049.4|10045.6|191
1657194900000|2022-07-07 11:55:00|10052.3|10048.5|10070.9|10067.1|10077.1|10073.3|10050.4|10046.6|611
1657195200000|2022-07-07 12:00:00|10071.8|10068|10068.4|10064.6|10075|10072|10063.6|10060.1|556
1657195500000|2022-07-07 12:05:00|10067.7|10063.9|10056|10052.2|10074.6|10071.6|10054.5|10050.9|864
1657195800000|2022-07-07 12:10:00|10055.7|10051.9|10065.6|10062.8|10076.2|10073.4|10055.7|10051.9|1177
1657196100000|2022-07-07 12:15:00|10069.5|10065.7|10049.8|10046|10077|10073.2|10049.8|10046|1194
1657196400000|2022-07-07 12:20:00|10049.5|10045.7|10047.4|10043.6|10052.3|10048.5|10030.5|10027.5|736
1657196700000|2022-07-07 12:25:00|10048.3|10044.5|10044.8|10041|10048.7|10044.6|10034.7|10030.9|512
1657197000000|2022-07-07 12:30:00|10044.9|10041.1|10036.9|10034.1|10046.1|10042.4|10025.7|10021.9|492
1657197300000|2022-07-07 12:35:00|10037.9|10034.6|10033.2|10029.4|10040.7|10036.9|10024.9|10021.2|476
1657197600000|2022-07-07 12:40:00|10033.1|10029.3|10031.5|10027.7|10041.8|10038.9|10029.7|10026.3|645
1657197900000|2022-07-07 12:45:00|10031.8|10028|10030.8|10027|10034.2|10031.4|10010.6|10007.3|1059
1657198200000|2022-07-07 12:50:00|10031.1|10027.3|10052.7|10048.9|10056.6|10053.8|10031.1|10027.3|826
1657198500000|2022-07-07 12:55:00|10052.6|10048.8|10048.2|10044.4|10055.3|10051.6|10026.9|10023.6|1112
1657198800000|2022-07-07 13:00:00|10048.4|10044.6|10136.6|10132.8|10152.3|10149|10040.9|10037.1|5260
1657199100000|2022-07-07 13:05:00|10137|10133.2|10160.3|10156.5|10162.8|10159|10111.5|10107.7|3482
1657199400000|2022-07-07 13:10:00|10159.1|10156.3|10185.1|10181.3|10208.6|10204.8|10159.1|10156.3|3621
1657199700000|2022-07-07 13:15:00|10184.6|10180.8|10225|10221.2|10242.3|10239.2|10174.3|10170.5|2296
1657200000000|2022-07-07 13:20:00|10225.3|10221.5|10301.8|10298|10306.7|10302.9|10213.8|10210.1|4210
1657200300000|2022-07-07 13:25:00|10301.7|10297.9|10346.3|10342.5|10365.2|10361.4|10289|10285.3|4748
1657200600000|2022-07-07 13:30:00|10344.8|10342|10348|10344.2|10371.9|10368.1|10324.8|10321.8|2842
1657200900000|2022-07-07 13:35:00|10348.7|10344.9|10368|10364.2|10389.9|10386.6|10347.1|10343.3|3474
1657201200000|2022-07-07 13:40:00|10367.8|10364|10376.4|10373.6|10402.3|10398.5|10367.8|10364|3164
1657201500000|2022-07-07 13:45:00|10376.5|10373.7|10400.8|10397|10406.3|10402.5|10359.7|10355.9|3027
1657201800000|2022-07-07 13:50:00|10400.6|10396.8|10413|10409.2|10419.4|10415.6|10387|10383.2|1905
1657202100000|2022-07-07 13:55:00|10412.8|10409|10420.2|10416.4|10437.2|10433.9|10406.7|10403|3121
1657202400000|2022-07-07 14:00:00|10418.5|10415.7|10399.9|10396.1|10423.4|10419.6|10381.1|10377.7|3232
1657202700000|2022-07-07 14:05:00|10400|10396.2|10364.1|10360.3|10403.9|10400.9|10361.7|10358.2|2165
1657203000000|2022-07-07 14:10:00|10363.8|10360|10362.3|10358.5|10381.6|10377.8|10349.8|10346|1971
1657203300000|2022-07-07 14:15:00|10361.1|10358.3|10350.9|10347.1|10373.5|10369.7|10339.2|10335.6|1489
1657203600000|2022-07-07 14:20:00|10350.8|10348|10364.7|10361.9|10380.6|10377.6|10345.5|10342.2|1487
1657203900000|2022-07-07 14:25:00|10365.2|10360.9|10381.6|10377.8|10385.9|10381.4|10356|10352.2|1533
1657204200000|2022-07-07 14:30:00|10382.3|10378.5|10393.2|10389.4|10408.7|10405.9|10382.3|10378.5|1215
1657204500000|2022-07-07 14:35:00|10393.3|10389.5|10462.5|10459.7|10466.7|10462.9|10391.3|10387.5|2846
1657204800000|2022-07-07 14:40:00|10461.4|10457.6|10441.5|10437.7|10467|10463.2|10419.9|10416.1|2328
1657205100000|2022-07-07 14:45:00|10443|10438.7|10431|10427.2|10456.2|10452.6|10427.2|10423.4|1616
1657205400000|2022-07-07 14:50:00|10431.3|10427.5|10429|10425.2|10463.2|10459.4|10424|10421.1|1758
1657205700000|2022-07-07 14:55:00|10429.7|10425.9|10380.9|10377.1|10445.3|10441.5|10343.3|10337.4|3090
1657206000000|2022-07-07 15:00:00|10380.8|10377|10375.4|10371.6|10396.7|10393.7|10329.1|10321.3|4603
1657206300000|2022-07-07 15:05:00|10375.6|10371.8|10403.2|10399.4|10433.6|10429.8|10358.5|10354.7|3626
1657206600000|2022-07-07 15:10:00|10403.1|10399.3|10425.3|10421.5|10429.1|10426.2|10380.5|10377.5|2247
1657206900000|2022-07-07 15:15:00|10424.6|10420.8|10433.5|10429.7|10436.9|10433.7|10406.1|10402.3|1672
1657207200000|2022-07-07 15:20:00|10433.4|10429.6|10440.3|10436.5|10461.9|10458.3|10421.9|10418.1|2394
1657207500000|2022-07-07 15:25:00|10439.5|10436.7|10445|10441.2|10466.3|10462.5|10430.8|10427.3|4468
1657207800000|2022-07-07 15:30:00|10444.4|10440.6|10497.6|10493.8|10507.8|10504.5|10443|10440.1|5687
1657208100000|2022-07-07 15:35:00|10497.7|10493.9|10495.7|10491.9|10507.2|10503.4|10478.7|10475.1|1713
1657208400000|2022-07-07 15:40:00|10495.5|10492.7|10503.2|10499.4|10508.2|10505.3|10483.4|10479.7|2156
1657208700000|2022-07-07 15:45:00|10503.1|10500.3|10509.7|10505.9|10518|10514.4|10493.1|10489.4|2288
1657209000000|2022-07-07 15:50:00|10509.6|10506.8|10496.6|10492.8|10513.6|10510.8|10480.8|10477.8|1404
1657209300000|2022-07-07 15:55:00|10496.7|10492.9|10491.8|10489|10502.9|10499.1|10478|10474.4|1741
1657209600000|2022-07-07 16:00:00|10492.4|10489.6|10498|10494.2|10503.6|10499.8|10484.6|10481.6|1519
1657209900000|2022-07-07 16:05:00|10498.7|10494.9|10510.2|10506.4|10515.2|10511.6|10498.7|10494.9|1253
1657210200000|2022-07-07 16:10:00|10510.1|10507.3|10511.7|10507.9|10520.9|10517.1|10499.2|10495.4|833
1657210500000|2022-07-07 16:15:00|10511.3|10507.5|10514.9|10511.1|10517.9|10514.1|10493.7|10490.1|798
1657210800000|2022-07-07 16:20:00|10515.9|10512.1|10491|10488.2|10516.7|10513.1|10487.5|10483.7|1400
1657211100000|2022-07-07 16:25:00|10492.2|10488.4|10475.1|10471.3|10496.2|10492.1|10456.6|10451.9|2209
1657211400000|2022-07-07 16:30:00|10475.3|10471.5|10458.8|10455|10478.1|10474.5|10453.7|10449.9|1460
1657211700000|2022-07-07 16:35:00|10458.6|10454.8|10444.3|10440.5|10467.5|10463.7|10433|10429.4|1335
1657212000000|2022-07-07 16:40:00|10444|10440.2|10468.4|10464.6|10472.2|10469.1|10443.2|10440.2|556
1657212300000|2022-07-07 16:45:00|10468.2|10465.4|10461.2|10457.4|10490.2|10486.6|10461.2|10457.4|685
1657212600000|2022-07-07 16:50:00|10460.2|10456.4|10449.4|10445.6|10462.1|10459.1|10443.2|10439.4|793
1657212900000|2022-07-07 16:55:00|10449.2|10445.4|10453.5|10449.7|10460|10457.2|10435.6|10432.8|1137
1657213200000|2022-07-07 17:00:00|10453.6|10449.8|10445.6|10441.8|10460.9|10457.9|10442.6|10438.9|841
1657213500000|2022-07-07 17:05:00|10444.7|10441.9|10460.7|10456.9|10460.7|10457.7|10441.6|10437.8|1255
1657213800000|2022-07-07 17:10:00|10460.5|10456.7|10455|10451.2|10461.1|10458.3|10441.8|10438.8|1544
1657214100000|2022-07-07 17:15:00|10455.5|10451.7|10458.1|10454.3|10486|10482.4|10453.5|10449.8|830
1657214400000|2022-07-07 17:20:00|10457.8|10454|10420.4|10416.6|10458.4|10454.6|10412.2|10408.4|1185
1657214700000|2022-07-07 17:25:00|10419.7|10415.9|10398|10394.2|10420.3|10416.5|10398|10394.2|1048
1657215000000|2022-07-07 17:30:00|10397.9|10394.1|10413.2|10409.4|10438.5|10435.7|10397.9|10394.1|1141
1657215300000|2022-07-07 17:35:00|10413.5|10409.7|10416.9|10413.1|10431.2|10427.4|10412.1|10408.3|801
1657215600000|2022-07-07 17:40:00|10417.2|10413.4|10425.1|10421.3|10445|10441.3|10411.4|10407.6|856
1657215900000|2022-07-07 17:45:00|10425.6|10421.8|10429.1|10425.3|10440.3|10437|10417.1|10413.3|631
1657216200000|2022-07-07 17:50:00|10429.4|10425.6|10424.3|10420.5|10441.4|10437.6|10423.2|10419.4|484
1657216500000|2022-07-07 17:55:00|10423.8|10420|10416.7|10412.9|10436.8|10434|10414.9|10412.1|1387
1657216800000|2022-07-07 18:00:00|10416.9|10413.1|10418.4|10414.6|10437|10433.2|10410.5|10406.7|1495
1657217100000|2022-07-07 18:05:00|10418.3|10415.5|10410|10406.2|10426|10422.6|10409.7|10405.9|1007
1657217400000|2022-07-07 18:10:00|10409.7|10405.9|10396.9|10393.1|10420.6|10417.8|10389.4|10385.8|2132
1657217700000|2022-07-07 18:15:00|10397.2|10393.4|10394.2|10390.4|10410.4|10406.6|10384.2|10380.6|1554
1657218000000|2022-07-07 18:20:00|10395.1|10391.3|10389.2|10385.4|10417.9|10414.1|10386.2|10382.5|1597
1657218300000|2022-07-07 18:25:00|10388.5|10384.7|10349.1|10345.3|10399.9|10396.1|10345.7|10341.9|7045
1657218600000|2022-07-07 18:30:00|10349.2|10345.4|10359.9|10356.1|10367.2|10363.8|10346|10343.2|1540
1657218900000|2022-07-07 18:35:00|10360.2|10356.4|10362.5|10358.7|10371.7|10367.9|10356.7|10353.4|512
1657219200000|2022-07-07 18:40:00|10362.2|10358.4|10357.7|10353.9|10364.7|10360.9|10354.7|10351.1|313
1657219500000|2022-07-07 18:45:00|10357.9|10354.1|10354.7|10350.9|10363.5|10359.7|10349|10345.2|293
1657219800000|2022-07-07 18:50:00|10355|10351.2|10362.1|10358.3|10367.5|10363.7|10353|10349.3|187
1657220100000|2022-07-07 18:55:00|10361.8|10358|10383.9|10380.1|10387.3|10383.5|10358.6|10355.3|225
1657220400000|2022-07-07 19:00:00|10382.4|10378.6|10371.4|10367.6|10384.6|10380.8|10371.4|10366.4|158
1657220700000|2022-07-07 19:05:00|10371.7|10367.9|10362.5|10359.7|10372.9|10369.1|10357.7|10353.9|69
1657221000000|2022-07-07 19:10:00|10362.3|10359.5|10359.4|10355.6|10365|10361.2|10353|10349.2|390
1657221300000|2022-07-07 19:15:00|10359.1|10355.3|10352.1|10348.3|10360.1|10356.3|10349.8|10346|120
1657221600000|2022-07-07 19:20:00|10352.2|10348.4|10362.1|10358.3|10363.1|10360.3|10344.2|10340.7|184
1657221900000|2022-07-07 19:25:00|10362.2|10358.4|10360.9|10357.1|10362.2|10358.4|10349.3|10345.5|225
1657222200000|2022-07-07 19:30:00|10360.2|10356.4|10350.4|10346.6|10360.9|10357.2|10346.3|10342.5|248
1657222500000|2022-07-07 19:35:00|10349.9|10346.1|10351.2|10347.4|10353.2|10349.4|10347.2|10342.4|111
1657222800000|2022-07-07 19:40:00|10351.1|10347.3|10350.5|10346.7|10352.6|10349.7|10348.5|10344.7|186
1657223100000|2022-07-07 19:45:00|10350.6|10346.8|10352.4|10349.6|10352.5|10349.6|10347.6|10344.5|111
1657223400000|2022-07-07 19:50:00|10353.6|10349.8|10322.5|10318.7|10355.4|10351.6|10322.2|10318.4|394
1657223700000|2022-07-07 19:55:00|10323|10319.2|10306.8|10303|10324.3|10320.5|10305|10301.2|257
1657224000000|2022-07-07 20:00:00|10307.1|10303.3|10302.1|10298.3|10312|10308.2|10298.6|10294.8|243
1657224300000|2022-07-07 20:05:00|10302.4|10298.6|10309.3|10305.5|10309.7|10306.4|10301.6|10297.8|98
1657224600000|2022-07-07 20:10:00|10308.3|10304.5|10308.6|10304.8|10309.7|10306.5|10308.2|10304.4|88
1657224900000|2022-07-07 20:15:00|10309|10305.2|10309.3|10306.5|10309.6|10306.5|10300.4|10296.6|234
1657225200000|2022-07-07 20:20:00|10309.1|10306.3|10309.2|10305.4|10309.4|10306.5|10304.4|10301.3|68
1657225500000|2022-07-07 20:25:00|10309.1|10305.3|10306.2|10302.4|10309.1|10305.3|10301.7|10297.9|34
1657225800000|2022-07-07 20:30:00|10306|10302.2|10297.5|10293.7|10308.8|10306|10297.5|10293.7|41
1657226100000|2022-07-07 20:35:00|10297.8|10294|10301.9|10298.1|10304.9|10301.1|10297.8|10294|98
1657226400000|2022-07-07 20:40:00|10302.6|10298.8|10306.9|10304.1|10309.4|10306.1|10302.6|10298.8|138
1657226700000|2022-07-07 20:45:00|10307|10303.2|10287.9|10284.1|10309|10306.1|10282.7|10278.9|129
1657227000000|2022-07-07 20:50:00|10288|10284.2|10288.8|10285|10295.3|10291.7|10282.5|10279|64
1657227300000|2022-07-07 20:55:00|10288.6|10285.8|10296.8|10293|10296.8|10293|10286.3|10281.5|75
1657227600000|2022-07-07 21:00:00|10298.3|10290.5|10303.9|10296.1|10304.9|10297.1|10288.6|10284.8|5
1657227900000|2022-07-07 21:05:00|10306|10298.2|10308.8|10306|10308.8|10306|10306|10298.2|5
1657228200000|2022-07-07 21:10:00|10308.2|10305.4|10309.5|10301.7|10309.5|10305.7|10300.5|10292.7|30
1657228500000|2022-07-07 21:15:00|10309|10301.2|10308.4|10304.6|10309.8|10304.6|10305.8|10299.7|20
1657228800000|2022-07-07 21:20:00|10306.7|10302.9|10308.5|10304.7|10309.9|10304.7|10305|10301.7|27
1657229100000|2022-07-07 21:25:00|10308.4|10304.6|10306.3|10303.5|10308.4|10304.6|10306.3|10303.5|17
1657229400000|2022-07-07 21:30:00|||||||||3
1657229700000|2022-07-07 21:35:00|10305.6|10302.8|10301.8|10294|10305.9|10302.9|10290.4|10282.6|26
1657230000000|2022-07-07 21:40:00|10301.7|10293.9|10295.2|10287.4|10302.2|10294.4|10295.2|10287.4|0
1657230300000|2022-07-07 21:45:00|10298.3|10290.5|10300.2|10292.4|10300.2|10292.4|10291.7|10283.9|0
1657230600000|2022-07-07 21:50:00|10299.7|10291.9|10297.1|10289.3|10301.7|10293.9|10285.1|10277.3|18
1657230900000|2022-07-07 21:55:00|10295.4|10287.6|10322.6|10314.8|10322.6|10314.8|10294.9|10287.1|3
1657238400000|2022-07-08 00:00:00|10373.4|10365.6|10299.8|10296|10373.9|10366.1|10299.8|10294.5|264
1657238700000|2022-07-08 00:05:00|10300|10296.2|10303.8|10300|10303.8|10300|10281|10277.2|176
1657239000000|2022-07-08 00:10:00|10304.8|10301|10317.3|10313.5|10321.1|10317.3|10299.3|10296.3|123
1657239300000|2022-07-08 00:15:00|10317.1|10313.3|10337.6|10333.8|10342.7|10337.3|10314.7|10310|124
1657239600000|2022-07-08 00:20:00|10337.2|10333.4|10333.2|10329.4|10343|10339.2|10328.7|10323.9|122
1657239900000|2022-07-08 00:25:00|10332.7|10328.9|10325.1|10321.3|10335.7|10330.4|10323.5|10318.2|116
1657240200000|2022-07-08 00:30:00|10325.4|10321.6|10324.9|10321.1|10340.9|10335.6|10323.4|10320.1|79
1657240500000|2022-07-08 00:35:00|10324.4|10320.6|10335.5|10331.7|10337.7|10333.9|10324.4|10320.6|11
1657240800000|2022-07-08 00:40:00|10335.3|10331.5|10341.8|10338|10348.7|10343.9|10333.3|10327.7|16
1657241100000|2022-07-08 00:45:00|10343.3|10339.5|10345.3|10341.5|10351.3|10347.5|10337.8|10332|32
1657241400000|2022-07-08 00:50:00|10343.3|10339.5|10342.7|10338.9|10349.9|10344.4|10336.2|10331.9|20
1657241700000|2022-07-08 00:55:00|10345.4|10337.6|10344.5|10336.7|10354.5|10348.4|10340.2|10334.9|15
1657242000000|2022-07-08 01:00:00|10344.7|10336.9|10360.3|10356.5|10386.5|10381.6|10342.3|10336.9|451
1657242300000|2022-07-08 01:05:00|10360.8|10357|10365.7|10361.9|10375.8|10372|10354.8|10351|149
1657242600000|2022-07-08 01:10:00|10365.4|10361.6|10380|10376.2|10390.9|10387.2|10361.9|10358.1|316
1657242900000|2022-07-08 01:15:00|10380.9|10377.1|10323.6|10319.8|10384|10380.1|10319.1|10315.3|411
1657243200000|2022-07-08 01:20:00|10322.6|10318.8|10324.1|10320.3|10338.1|10334.3|10318.3|10313|120
1657243500000|2022-07-08 01:25:00|10325.1|10321.3|10316.4|10312.6|10336.2|10331.8|10313.4|10307.6|137
1657243800000|2022-07-08 01:30:00|10319.4|10311.6|10309.2|10305.4|10326.9|10323.1|10302.3|10297.5|177
1657244100000|2022-07-08 01:35:00|10308.1|10304.3|10291.7|10287.9|10311.2|10307.3|10283.9|10280.1|340
1657244400000|2022-07-08 01:40:00|10291.9|10288.1|10296.1|10288.3|10312.3|10307.9|10284|10280.9|309
1657244700000|2022-07-08 01:45:00|10293.4|10289.6|10290.4|10286.6|10297.8|10294|10287.2|10282.9|155
1657245000000|2022-07-08 01:50:00|10289.2|10285.4|10273.9|10270.1|10297.4|10293.6|10263.4|10259.6|293
1657245300000|2022-07-08 01:55:00|10273.7|10269.9|10290.8|10287|10291.2|10287.4|10268.5|10264.7|93
1657245600000|2022-07-08 02:00:00|10290.3|10286.5|10298.6|10294.8|10310.2|10306.4|10276.1|10271.3|133
1657245900000|2022-07-08 02:05:00|10298.5|10294.7|10305.6|10297.8|10310.1|10307.3|10294.1|10290.3|50
1657246200000|2022-07-08 02:10:00|10306.1|10298.3|10326.2|10318.4|10327.2|10322.4|10297.6|10293.8|131
1657246500000|2022-07-08 02:15:00|10323.5|10319.7|10317|10313.2|10325.9|10320.4|10313|10307.9|14
1657246800000|2022-07-08 02:20:00|10318.3|10310.5|10314.6|10310.8|10318.3|10313.7|10309.6|10304.5|21
1657247100000|2022-07-08 02:25:00|10315.3|10311.5|10340.4|10336.6|10345.7|10339.6|10311.6|10307.1|157
1657247400000|2022-07-08 02:30:00|10339.4|10335.6|10333.4|10329.6|10352.4|10349.1|10322.4|10318.1|149
1657247700000|2022-07-08 02:35:00|10333.7|10329.9|10354.5|10350.7|10365.8|10361.4|10333.4|10329.6|349
1657248000000|2022-07-08 02:40:00|10354.3|10350.5|10356.8|10353|10365.3|10360.3|10347.8|10345|132
1657248300000|2022-07-08 02:45:00|10353.8|10350|10327.2|10323.4|10353.9|10350|10320.5|10316.7|224
1657248600000|2022-07-08 02:50:00|10326.9|10323.1|10334.8|10331|10346.9|10343.1|10320.5|10316.7|168
1657248900000|2022-07-08 02:55:00|10334.7|10330.9|10313.1|10309.3|10342.5|10336|10308.5|10303|245
1657249200000|2022-07-08 03:00:00|10315.5|10307.7|10301.6|10297.8|10316.6|10311.8|10294.4|10290.1|183
1657249500000|2022-07-08 03:05:00|10301.4|10297.6|10319.4|10315.6|10325.9|10320.4|10293.9|10290.1|202
1657249800000|2022-07-08 03:10:00|10321.4|10317.6|10343.2|10339.4|10346.5|10341.7|10316|10313.1|218
1657250100000|2022-07-08 03:15:00|10343|10339.2|10339|10335.2|10352.7|10347.7|10330.6|10326.8|112
1657250400000|2022-07-08 03:20:00|10338.1|10334.3|10335.6|10331.8|10354.6|10350.7|10331.2|10327.4|226
1657250700000|2022-07-08 03:25:00|10336.8|10334|10346.6|10342.8|10351.4|10346.1|10326.2|10322.4|140
1657251000000|2022-07-08 03:30:00|10346.9|10343.1|10349|10345.2|10361.9|10358.1|10344|10339.6|126
1657251300000|2022-07-08 03:35:00|10349.2|10345.4|10368|10364.2|10375.3|10370.5|10349.2|10344.7|144
1657251600000|2022-07-08 03:40:00|10369|10365.2|10366.9|10363.1|10377.4|10373|10362.4|10357.8|80
1657251900000|2022-07-08 03:45:00|10370.6|10362.8|10372.9|10369.1|10377.2|10371.9|10359.1|10353.6|85
1657252200000|2022-07-08 03:50:00|10372.7|10368.9|10371.5|10367.7|10376.2|10370.7|10367.2|10361.4|37
1657252500000|2022-07-08 03:55:00|10371.7|10367.9|10362.8|10359|10376|10372.2|10356.6|10352.8|106
1657252800000|2022-07-08 04:00:00|10363|10359.2|10380.6|10376.8|10381.8|10378|10355.6|10350.5|137
1657253100000|2022-07-08 04:05:00|10383.1|10379.3|10403|10399.2|10404.3|10400.3|10374.1|10368.8|538
1657253400000|2022-07-08 04:10:00|10403.1|10399.3|10390.8|10387|10404.4|10399.3|10385.1|10382.1|141
1657253700000|2022-07-08 04:15:00|10390.3|10386.5|10413.1|10409.3|10419.9|10415.6|10388.3|10384|561
1657254000000|2022-07-08 04:20:00|10412.7|10408.9|10442.6|10438.8|10443|10438.8|10403.9|10400.1|899
1657254300000|2022-07-08 04:25:00|10444.6|10440.8|10495.4|10491.6|10505.8|10501.7|10429.7|10425.9|2946
1657254600000|2022-07-08 04:30:00|10496.5|10488.7|10421|10413.2|10496.5|10490.4|10409.3|10403.3|1594
1657254900000|2022-07-08 04:35:00|10419.5|10415.7|10416.9|10413.1|10422.4|10418.3|10413.6|10407.4|203
1657255200000|2022-07-08 04:40:00|10416.7|10412.9|10415.5|10411.7|10418.7|10414.9|10403.4|10397.1|106
1657255500000|2022-07-08 04:45:00|10415.4|10411.6|10407.7|10403.9|10416|10411.6|10403.6|10398.3|87
1657255800000|2022-07-08 04:50:00|10407.2|10403.4|10411.9|10408.1|10431.1|10427.3|10404|10400.2|247
1657256100000|2022-07-08 04:55:00|10411.8|10408|10423|10419.2|10423.9|10419.9|10408.6|10404.8|36
1657256400000|2022-07-08 05:00:00|10422.9|10419.1|10435|10427.2|10441|10436.4|10414.7|10410.9|58
1657256700000|2022-07-08 05:05:00|10434.3|10426.5|10418.5|10414.7|10434.3|10427.9|10414.1|10408.8|37
1657257000000|2022-07-08 05:10:00|10419|10415.2|10425.9|10422.1|10436.8|10431.6|10415.8|10411.1|63
1657257300000|2022-07-08 05:15:00|10425.4|10421.6|10456.9|10453.1|10460.2|10456.4|10419.9|10416.1|118
1657257600000|2022-07-08 05:20:00|10458.6|10450.8|10469.3|10461.5|10471.2|10464.9|10454.1|10449.1|121
1657257900000|2022-07-08 05:25:00|10469.2|10461.4|10470.3|10466.5|10475.8|10472|10462|10459.2|243
1657258200000|2022-07-08 05:30:00|10470|10466.2|10435.3|10431.5|10470|10466.2|10426|10422|567
1657258500000|2022-07-08 05:35:00|10438.3|10430.5|10457.7|10453.9|10468.4|10463.9|10432.9|10429.5|160
1657258800000|2022-07-08 05:40:00|10456.9|10454.1|10445.7|10441.9|10466.1|10461.6|10434.2|10429.1|357
1657259100000|2022-07-08 05:45:00|10446|10442.2|10439.8|10436|10464|10457.9|10434.1|10430.3|217
1657259400000|2022-07-08 05:50:00|10439.1|10435.3|10394.6|10386.8|10448.1|10442|10391.4|10386|338
1657259700000|2022-07-08 05:55:00|10391.6|10387.8|10382|10374.2|10397.1|10393.3|10370|10366.4|276
1657260000000|2022-07-08 06:00:00|10381.9|10374.1|10381.7|10377.9|10395.5|10391.7|10372.9|10368.6|287
1657260300000|2022-07-08 06:05:00|10382|10378.2|10387.6|10384.8|10399.8|10395|10379.5|10375.5|296
1657260600000|2022-07-08 06:10:00|10388.4|10384.6|10369.4|10361.6|10393.9|10388.3|10363.7|10359.9|352
1657260900000|2022-07-08 06:15:00|10367.9|10364.1|10392.3|10388.5|10400.8|10394.9|10364.7|10359.2|242
1657261200000|2022-07-08 06:20:00|10389.9|10386.1|10397.6|10393.8|10416.6|10411.2|10389|10382.8|375
1657261500000|2022-07-08 06:25:00|10397.8|10394|10401.4|10397.6|10407.4|10402.5|10389.9|10384.1|138
1657261800000|2022-07-08 06:30:00|10402.1|10398.3|10402.5|10398.7|10406.7|10401.1|10385.5|10381.7|67
1657262100000|2022-07-08 06:35:00|10402.2|10398.4|10408.1|10404.3|10424|10420.2|10388.5|10384.7|212
1657262400000|2022-07-08 06:40:00|10406|10402.2|10396.4|10392.6|10412.1|10408.3|10386.6|10382.8|306
1657262700000|2022-07-08 06:45:00|10396.3|10393.5|10402.7|10398.9|10407.2|10403.8|10389.9|10386.1|137
1657263000000|2022-07-08 06:50:00|10403.2|10399.4|10381|10377.2|10408.4|10404.7|10377.2|10373.4|255
1657263300000|2022-07-08 06:55:00|10381.7|10377.9|10378.3|10374.5|10385.2|10381.4|10370.8|10367|221
1657263600000|2022-07-08 07:00:00|10378|10374.2|10343.2|10339.4|10378|10374.2|10322.9|10319.5|935
1657263900000|2022-07-08 07:05:00|10343.1|10339.3|10337.8|10334|10344.1|10339.6|10330.2|10326.6|327
1657264200000|2022-07-08 07:10:00|10337.5|10333.7|10325.8|10322|10337.7|10333.9|10307.9|10304.1|848
1657264500000|2022-07-08 07:15:00|10325.6|10321.8|10357.5|10353.7|10360.7|10356.9|10321.8|10316.8|339
1657264800000|2022-07-08 07:20:00|10358|10354.2|10361.7|10357.9|10371.7|10367.9|10344.9|10341.1|319
1657265100000|2022-07-08 07:25:00|10361.3|10357.5|10348.7|10344.9|10371.9|10368.1|10346.3|10342.5|309
1657265400000|2022-07-08 07:30:00|10349.7|10345.9|10368|10364.2|10374.2|10371.4|10349.5|10345.9|308
1657265700000|2022-07-08 07:35:00|10368.5|10364.7|10340.7|10336.9|10368.5|10365.7|10340.7|10336.9|364
1657266000000|2022-07-08 07:40:00|10339.9|10337.1|10296.1|10292.3|10339.9|10337.1|10294.6|10291.6|1216
1657266300000|2022-07-08 07:45:00|10296.4|10292.6|10304.1|10300.3|10320.8|10317|10295.4|10292.6|1033
1657266600000|2022-07-08 07:50:00|10304.2|10301.3|10285.8|10282|10307.2|10303.4|10279.2|10275.4|1095
1657266900000|2022-07-08 07:55:00|10285.5|10281.7|10331.3|10327.5|10334.1|10330.3|10285.5|10281.7|954
1657267200000|2022-07-08 08:00:00|10332.7|10328.9|10319.1|10315.3|10346.3|10342.5|10310.1|10307.3|682
1657267500000|2022-07-08 08:05:00|10319.7|10315.9|10303.1|10299.3|10330.1|10326.3|10299.1|10295.3|1637
1657267800000|2022-07-08 08:10:00|10302.6|10298.8|10332.4|10328.6|10340.3|10336.5|10295.4|10291.6|1024
1657268100000|2022-07-08 08:15:00|10334.1|10329.6|10349.8|10346|10350.3|10346.5|10296.8|10293|1911
1657268400000|2022-07-08 08:20:00|10350.2|10346.4|10351.8|10348|10359.1|10356|10337.1|10333.3|1826
1657268700000|2022-07-08 08:25:00|10351.9|10348.1|10314.3|10311.5|10379.6|10376|10286.1|10281.8|6514
1657269000000|2022-07-08 08:30:00|10313.5|10310.5|10322.9|10319.1|10327.6|10323.8|10301.3|10298.5|1839
1657269300000|2022-07-08 08:35:00|10322.3|10318.5|10297.9|10294.1|10331.9|10328.1|10282.9|10278.6|682
1657269600000|2022-07-08 08:40:00|10298.9|10295.1|10310.4|10306.6|10310.9|10307.1|10285|10280.6|616
1657269900000|2022-07-08 08:45:00|10310.9|10307.1|10332.5|10328.7|10338.5|10334.7|10306.3|10302.5|883
1657270200000|2022-07-08 08:50:00|10331.5|10326.4|10341.1|10337.3|10348.3|10344.5|10325.7|10322.8|544
1657270500000|2022-07-08 08:55:00|10341.3|10337.5|10313.3|10310.5|10351.3|10348.3|10308.6|10304.8|352
1657270800000|2022-07-08 09:00:00|10313.4|10310.6|10306.2|10302.4|10320.3|10317.5|10286.9|10283.1|568
1657271100000|2022-07-08 09:05:00|10305.2|10301.4|10263.8|10260|10306.9|10301.4|10262.8|10259.7|1271
1657271400000|2022-07-08 09:10:00|10264.8|10261|10308.6|10304.8|10320.1|10315.6|10264.8|10261|790
1657271700000|2022-07-08 09:15:00|10308.4|10304.6|10305.2|10301.4|10317.3|10313.6|10301.4|10298.4|348
1657272000000|2022-07-08 09:20:00|10306.2|10303.4|10315.2|10311.4|10322|10318.2|10302.2|10298.4|379
1657272300000|2022-07-08 09:25:00|10316.2|10312.4|10318.6|10314.8|10334.3|10330.5|10311.8|10308|864
1657272600000|2022-07-08 09:30:00|10318|10314.2|10338.2|10334.4|10344.6|10339.6|10310.3|10306.5|1168
1657272900000|2022-07-08 09:35:00|10337.9|10334.1|10363|10359.2|10364|10360.2|10329|10325.2|416
1657273200000|2022-07-08 09:40:00|10362.7|10358.9|10368.7|10364.9|10376|10372.2|10359.8|10356|561
1657273500000|2022-07-08 09:45:00|10369.3|10365.5|10338.1|10334.3|10375.8|10372|10329.6|10325.8|735
1657273800000|2022-07-08 09:50:00|10338.3|10334.5|10334.8|10331|10347.6|10344.3|10329.3|10325.5|627
1657274100000|2022-07-08 09:55:00|10333.8|10330.9|10323.4|10319.6|10343.6|10339.8|10310.7|10307.3|451
1657274400000|2022-07-08 10:00:00|10322.5|10318.7|10316.6|10312.8|10324.2|10319.2|10307|10301.7|524
1657274700000|2022-07-08 10:05:00|10316.8|10313|10344.3|10340.5|10345.1|10341.5|10314.3|10310.5|610
1657275000000|2022-07-08 10:10:00|10344.4|10340.6|10367.7|10363.9|10373.9|10370.1|10339.3|10336.3|787
1657275300000|2022-07-08 10:15:00|10367.4|10363.6|10377.2|10373.4|10383.3|10379.5|10360.9|10357.1|351
1657275600000|2022-07-08 10:20:00|10377.5|10373.7|10409.7|10405.9|10433.5|10427.7|10374.8|10371|1244
1657275900000|2022-07-08 10:25:00|10410|10406.2|10423.6|10419.8|10437.4|10433.6|10394.3|10388.5|861
1657276200000|2022-07-08 10:30:00|10423.4|10419.6|10405.7|10401.9|10439.1|10436.3|10403.2|10397.6|939
1657276500000|2022-07-08 10:35:00|10405.2|10401.4|10377.8|10374|10414.4|10408.1|10377.5|10373.3|893
1657276800000|2022-07-08 10:40:00|10379.8|10376|10390.5|10386.7|10392.3|10388.7|10366.6|10362.8|539
1657277100000|2022-07-08 10:45:00|10390.8|10387|10356.3|10352.5|10390.8|10387|10341.9|10335.9|752
1657277400000|2022-07-08 10:50:00|10357.9|10350.1|10339.2|10335.4|10357.9|10353|10330.7|10326.3|354
1657277700000|2022-07-08 10:55:00|10339.4|10335.6|10339.4|10335.6|10344.4|10340.6|10323.7|10318.6|446
1657278000000|2022-07-08 11:00:00|10339.7|10335.9|10350.8|10347|10352.3|10348.5|10334.1|10331.3|344
1657278300000|2022-07-08 11:05:00|10351|10347.2|10352.9|10349.1|10358.8|10355|10340.1|10336.3|397
1657278600000|2022-07-08 11:10:00|10353.6|10349.8|10374.9|10371.1|10390.4|10386.3|10353.3|10349.5|377
1657278900000|2022-07-08 11:15:00|10374.7|10370.9|10385.9|10382.1|10389.4|10384.9|10368.4|10364.6|406
1657279200000|2022-07-08 11:20:00|10385.5|10381.7|10385.7|10381.9|10392|10388.7|10375.7|10371.9|503
1657279500000|2022-07-08 11:25:00|10385.5|10382.7|10393.9|10390.1|10405|10401.4|10375.6|10371.8|569
1657279800000|2022-07-08 11:30:00|10394.3|10390.5|10399.9|10396.1|10403.2|10398.6|10384.4|10379.8|445
1657280100000|2022-07-08 11:35:00|10399.2|10395.4|10358.7|10354.9|10405.4|10399.8|10354.7|10349.7|673
1657280400000|2022-07-08 11:40:00|10357.3|10353.5|10345|10341.2|10360.5|10354.5|10334.1|10330.3|515
1657280700000|2022-07-08 11:45:00|10345.1|10341.3|10360.3|10356.5|10363.1|10359.3|10338.8|10333.2|401
1657281000000|2022-07-08 11:50:00|10359.8|10356|10358.1|10354.3|10363.6|10358|10344.2|10339.1|494
1657281300000|2022-07-08 11:55:00|10358.2|10354.4|10366.9|10363.1|10369.2|10365.4|10348.9|10343.4|274
1657281600000|2022-07-08 12:00:00|10367.2|10363.4|10373.8|10370|10383.9|10378.6|10363|10359.2|341
1657281900000|2022-07-08 12:05:00|10374|10370.2|10361.9|10358.1|10376.3|10373.3|10358.4|10354.6|751
1657282200000|2022-07-08 12:10:00|10360.9|10357.1|10359.7|10355.9|10370.4|10366.8|10357.4|10354.5|344
1657282500000|2022-07-08 12:15:00|10359.6|10355.8|10357.7|10353.9|10363|10359.2|10334.2|10330.4|540
1657282800000|2022-07-08 12:20:00|10356.7|10352.9|10327.1|10323.3|10356.7|10352.9|10327.1|10323.3|685
1657283100000|2022-07-08 12:25:00|10326.8|10323|10305.6|10297.8|10331.6|10327.8|10259.5|10254.2|1866
1657283400000|2022-07-08 12:30:00|10305.9|10298.1|10317.6|10313.8|10360.8|10356|10299.2|10293.9|1076
1657283700000|2022-07-08 12:35:00|10317.1|10313.3|10318.4|10314.6|10328.1|10323.3|10302.4|10298.6|438
1657284000000|2022-07-08 12:40:00|10318|10314.2|10309.3|10305.5|10318.9|10315.1|10300.2|10296.4|494
1657284300000|2022-07-08 12:45:00|10309|10305.2|10308.8|10305|10333.8|10329|10297.8|10294|663
1657284600000|2022-07-08 12:50:00|10309.1|10305.3|10358.4|10355.6|10361.6|10358.6|10306.1|10302.3|1424
1657284900000|2022-07-08 12:55:00|10359.4|10356.3|10425.7|10421.9|10428.9|10425.1|10359.4|10356.3|1788
1657285200000|2022-07-08 13:00:00|10429.7|10425.1|10480.5|10476.7|10483.4|10480.4|10400|10396.2|4505
1657285500000|2022-07-08 13:05:00|10480.4|10476.6|10468.3|10464.5|10486|10483.2|10454.2|10449.9|2428
1657285800000|2022-07-08 13:10:00|10468.1|10464.3|10476.6|10472.8|10482|10478.3|10451.1|10448|1339
1657286100000|2022-07-08 13:15:00|10476.9|10473.1|10544.1|10540.3|10556.4|10552.6|10463.3|10459.5|3654
1657286400000|2022-07-08 13:20:00|10543.2|10539.4|10559.9|10556.1|10570.5|10567.4|10531.4|10527.6|1663
1657286700000|2022-07-08 13:25:00|10559.7|10555.9|10534.5|10530.7|10581.3|10577.5|10528.8|10523.8|2348
1657287000000|2022-07-08 13:30:00|10534.3|10530.5|10518.4|10514.6|10537.5|10534.5|10495|10491.2|3226
1657287300000|2022-07-08 13:35:00|10517.4|10513.6|10465.9|10462.1|10525.3|10521.5|10455.4|10451.6|1856
1657287600000|2022-07-08 13:40:00|10466.1|10462.3|10486.5|10482.7|10506.9|10503.1|10463.9|10460.3|1574
1657287900000|2022-07-08 13:45:00|10486.7|10482.9|10419.3|10415.5|10489.5|10486.6|10413.5|10409.9|2632
1657288200000|2022-07-08 13:50:00|10419|10415.2|10408.6|10404.8|10428.7|10424.9|10398.6|10393|1331
1657288500000|2022-07-08 13:55:00|10407.6|10403.8|10368.2|10364.4|10423.3|10419.5|10362.9|10358.1|2385
1657288800000|2022-07-08 14:00:00|10369.2|10365.4|10375.2|10371.4|10389.4|10386.4|10344.7|10340.9|1478
1657289100000|2022-07-08 14:05:00|10374.5|10370.7|10397.5|10393.7|10399.8|10396|10365.5|10361.7|1348
1657289400000|2022-07-08 14:10:00|10396.7|10393.9|10432.6|10428.8|10451|10447.2|10384.5|10380.8|1644
1657289700000|2022-07-08 14:15:00|10433.1|10429.3|10428.6|10424.8|10444.2|10440.4|10401.8|10398.8|930
1657290000000|2022-07-08 14:20:00|10428.4|10424.6|10450.9|10447.1|10463.7|10459.9|10422.2|10419.1|1171
1657290300000|2022-07-08 14:25:00|10451|10447.2|10443.2|10439.4|10460|10456.2|10442.3|10438.4|960
1657290600000|2022-07-08 14:30:00|10442.3|10439.5|10431.4|10427.6|10464.8|10460.2|10411|10408|1227
1657290900000|2022-07-08 14:35:00|10432.6|10428.8|10456.6|10452.8|10459.9|10456.5|10430.6|10426.8|1867
1657291200000|2022-07-08 14:40:00|10456.7|10452.9|10503.7|10499.9|10509.2|10506.4|10450.9|10447.1|2388
1657291500000|2022-07-08 14:45:00|10504|10500.2|10525.8|10522|10533.2|10530.4|10503.2|10499.4|1646
1657291800000|2022-07-08 14:50:00|10526.5|10522.7|10509.9|10507.1|10544.1|10541.3|10509.6|10505.8|2117
1657292100000|2022-07-08 14:55:00|10509.8|10507|10525.1|10521.3|10531.1|10527|10493.8|10490|1508
1657292400000|2022-07-08 15:00:00|10525.2|10521.4|10473.7|10469.9|10529.9|10524.3|10468.7|10464.6|1963
1657292700000|2022-07-08 15:05:00|10473.5|10469.7|10489.2|10485.4|10490.3|10486.5|10432.7|10429.7|2747
1657293000000|2022-07-08 15:10:00|10489.3|10485.5|10495.1|10492.3|10517|10513.2|10473|10469.2|1208
1657293300000|2022-07-08 15:15:00|10495.3|10492.5|10480.6|10476.8|10501.3|10497.5|10469.6|10466.8|1266
1657293600000|2022-07-08 15:20:00|10481.1|10477.3|10508.9|10506.1|10517.9|10514.1|10479.7|10475.9|1127
1657293900000|2022-07-08 15:25:00|10509.7|10505.9|10570.6|10566.8|10573|10569.8|10507.9|10504.1|5883
1657294200000|2022-07-08 15:30:00|10570.8|10567|10557.4|10553.6|10584.6|10581.3|10547.5|10543.7|4118
1657294500000|2022-07-08 15:35:00|10557.6|10553.8|10588.4|10585.6|10589.6|10586.3|10554.6|10550.8|2262
1657294800000|2022-07-08 15:40:00|10589.2|10585.4|10589|10585.2|10597.7|10594.4|10566.7|10562.9|2307
1657295100000|2022-07-08 15:45:00|10589.3|10585.5|10581.6|10577.8|10596|10593|10579.3|10575.5|1442
1657295400000|2022-07-08 15:50:00|10581.5|10577.7|10579.3|10575.5|10587.3|10584.1|10568.8|10565|1470
1657295700000|2022-07-08 15:55:00|10578.4|10575.6|10601.7|10597.9|10602.9|10599.9|10572.4|10568.8|1609
1657296000000|2022-07-08 16:00:00|10602.4|10598.6|10598.3|10594.5|10605.4|10602.6|10586.5|10583.1|1313
1657296300000|2022-07-08 16:05:00|10599.2|10595.5|10575.5|10572.7|10599.2|10596.4|10562|10558.2|1082
1657296600000|2022-07-08 16:10:00|10577.3|10573.5|10612.1|10608.3|10614.4|10610.8|10571.3|10567.5|977
1657296900000|2022-07-08 16:15:00|10612.7|10608.9|10592|10588.2|10614.9|10612.1|10582.4|10579.6|1170
1657297200000|2022-07-08 16:20:00|10592.2|10588.4|10589|10585.2|10595.7|10592.1|10576.4|10573.4|667
1657297500000|2022-07-08 16:25:00|10589.2|10585.4|10579.8|10576|10602.3|10598.8|10577.6|10574|931
1657297800000|2022-07-08 16:30:00|10579.1|10575.3|10558.3|10554.5|10579.1|10575.3|10551.1|10547.3|1235
1657298100000|2022-07-08 16:35:00|10558.8|10555|10544.9|10541.1|10570.1|10566.3|10544.2|10540.4|878
1657298400000|2022-07-08 16:40:00|10545.2|10541.4|10584.8|10581|10586.7|10582.9|10545|10541.2|616
1657298700000|2022-07-08 16:45:00|10584.7|10580.9|10595.4|10591.6|10601.1|10597.3|10581.8|10578.9|816
1657299000000|2022-07-08 16:50:00|10595.6|10591.8|10574.2|10570.4|10597.6|10593.8|10563.9|10560.8|1172
1657299300000|2022-07-08 16:55:00|10574.4|10570.6|10577|10573.2|10581.2|10577.6|10564.9|10561.1|710
1657299600000|2022-07-08 17:00:00|10578.4|10574.6|10560|10556.2|10584|10580.2|10547.5|10543.7|447
1657299900000|2022-07-08 17:05:00|10559.3|10555.5|10560.8|10557|10568.1|10564.3|10553.5|10549.7|475
1657300200000|2022-07-08 17:10:00|10559.5|10555.7|10584.9|10581.1|10593.2|10590.1|10559.5|10555.7|500
1657300500000|2022-07-08 17:15:00|10584.1|10581.3|10585|10581.2|10602.2|10598.4|10582|10578.2|474
1657300800000|2022-07-08 17:20:00|10585.2|10581.4|10582.7|10578.9|10598.3|10595.4|10581.7|10577.9|459
1657301100000|2022-07-08 17:25:00|10583|10579.2|10579.8|10576|10597.5|10593.7|10572.8|10569.5|418
1657301400000|2022-07-08 17:30:00|10579.6|10576.8|10602.4|10598.6|10607.4|10603.6|10579.6|10576.8|571
1657301700000|2022-07-08 17:35:00|10602.6|10598.8|10590.7|10586.9|10602.6|10599.6|10584|10580.2|477
1657302000000|2022-07-08 17:40:00|10590.5|10586.7|10612.3|10608.5|10614.5|10610.7|10589.5|10585.7|425
1657302300000|2022-07-08 17:45:00|10612.1|10608.3|10600.1|10596.3|10616.1|10613|10593.5|10589.7|1183
1657302600000|2022-07-08 17:50:00|10600.3|10596.5|10612.1|10608.3|10616.1|10612.3|10596.6|10592.8|669
1657302900000|2022-07-08 17:55:00|10612.7|10608.9|10576.5|10573.7|10626.7|10623.9|10552.9|10549.1|1811
1657303200000|2022-07-08 18:00:00|10577.7|10573.9|10554.5|10550.7|10583.5|10579.7|10541.2|10537.5|1164
1657303500000|2022-07-08 18:05:00|10554.2|10550.4|10548.8|10545|10562.1|10558.3|10541.8|10539|1428
1657303800000|2022-07-08 18:10:00|10548.6|10545.8|10546.4|10542.6|10557.8|10554|10535.8|10532.5|800
1657304100000|2022-07-08 18:15:00|10545.6|10542.8|10538.4|10535.6|10563|10559.2|10537.4|10534.4|1011
1657304400000|2022-07-08 18:20:00|10538.5|10534.7|10563.5|10559.7|10565.5|10561.7|10522.7|10517.7|2127
1657304700000|2022-07-08 18:25:00|10564|10561.2|10586.4|10582.6|10590.5|10587.7|10563.6|10559.8|8394
1657305000000|2022-07-08 18:30:00|10587.4|10583.6|10588.1|10584.3|10606.2|10602.4|10586.4|10582.6|1827
1657305300000|2022-07-08 18:35:00|10590.4|10582.6|10602.7|10598.9|10604.9|10601.1|10582.6|10579.7|462
1657305600000|2022-07-08 18:40:00|10601.7|10597.9|10588.8|10585|10601.7|10597.9|10586.8|10583.2|155
1657305900000|2022-07-08 18:45:00|10589|10585.2|10591.4|10587.6|10593.8|10590|10583|10579.2|209
1657306200000|2022-07-08 18:50:00|10590.8|10587|10592.9|10589.1|10600.7|10597.1|10588.6|10584.8|367
1657306500000|2022-07-08 18:55:00|10592.7|10589.9|10596.2|10592.4|10598.7|10594.9|10589.4|10585.6|198
1657306800000|2022-07-08 19:00:00|10596.5|10592.7|10600|10596.2|10604.6|10600.8|10592|10588.2|113
1657307100000|2022-07-08 19:05:00|10599.6|10595.8|10584.1|10580.3|10603.6|10599.8|10583.4|10579.6|240
1657307400000|2022-07-08 19:10:00|10583.8|10580|10587.7|10583.9|10590.7|10586.9|10572.3|10568.5|296
1657307700000|2022-07-08 19:15:00|10587.2|10583.4|10584.5|10580.7|10589.2|10585.4|10577.6|10573.8|83
1657308000000|2022-07-08 19:20:00|10584.3|10580.5|10570.6|10567.8|10585.3|10581.7|10570.6|10567.8|72
1657308300000|2022-07-08 19:25:00|10570.5|10567.7|10582.3|10578.5|10582.6|10578.8|10567.5|10563.7|51
1657308600000|2022-07-08 19:30:00|10582.6|10578.8|10563.7|10559.9|10582.6|10578.8|10557.7|10554.6|55
1657308900000|2022-07-08 19:35:00|10564.7|10560.9|10564.7|10560.9|10569.9|10564.7|10560|10556.2|128
1657309200000|2022-07-08 19:40:00|10564.9|10561.1|10566.1|10562.3|10573.7|10568.4|10563.7|10559.9|107
1657309500000|2022-07-08 19:45:00|10566.3|10562.5|10573.6|10569.8|10575.8|10572|10564.3|10560.5|94
1657309800000|2022-07-08 19:50:00|10572.8|10569|10587.5|10583.7|10587.5|10583.7|10570.4|10567.5|144
1657310100000|2022-07-08 19:55:00|10589.2|10581.4|10570.7|10566.9|10589.2|10583.4|10570.7|10565.4|123
1657310400000|2022-07-08 20:00:00|10570.5|10566.7|10576.5|10572.7|10582.1|10578.3|10570.5|10565.4|117
1657310700000|2022-07-08 20:05:00|10578.1|10570.3|10588.8|10585|10592.1|10587.8|10576.1|10570.3|184
1657311000000|2022-07-08 20:10:00|10591.1|10583.3|10587.5|10583.7|10591.1|10587.4|10585|10581.2|111
1657311300000|2022-07-08 20:15:00|10587.4|10583.6|10594.5|10591.7|10596.5|10592.7|10584|10581.2|238
1657311600000|2022-07-08 20:20:00|10595.5|10590.7|10596.1|10592.3|10596.6|10593.7|10593|10589.2|51
1657311900000|2022-07-08 20:25:00|10596.3|10592.5|10593.7|10589.9|10597.8|10594.8|10592.7|10587.4|62
1657312200000|2022-07-08 20:30:00|10593.9|10590.1|10590.5|10586.7|10595.2|10591.4|10588.7|10584.9|27
1657312500000|2022-07-08 20:35:00|10592.2|10584.4|10594.6|10590.8|10595.1|10591.3|10588.5|10584.4|68
1657312800000|2022-07-08 20:40:00|10594.5|10590.7|10591.3|10587.5|10595|10591.2|10589.6|10583.7|114
1657313100000|2022-07-08 20:45:00|10591.5|10587.7|10580.6|10576.8|10594.6|10589.4|10579.4|10573.3|154
1657313400000|2022-07-08 20:50:00|10582.9|10575.1|10587.7|10579.9|10592.1|10586.6|10581.7|10573.9|63
1657313700000|2022-07-08 20:55:00|10587.5|10579.7|10584.1|10580.3|10589.2|10584.5|10584.1|10577.3|43
1657490400000|2022-07-10 22:00:00|10518.6|10510.8|10493.9|10491.1|10534.3|10526.5|10481.3|10473.5|325
1657490700000|2022-07-10 22:05:00|10494.3|10491.5|10497.1|10489.3|10503.9|10496.1|10492.1|10486.9|37
1657491000000|2022-07-10 22:10:00|10495.4|10487.6|10482|10478.2|10496.9|10489.1|10478.1|10472.4|121
1657491300000|2022-07-10 22:15:00|10482.5|10478.7|10511.9|10504.1|10512|10506.7|10482.5|10478.2|44
1657491600000|2022-07-10 22:20:00|10511.5|10503.7|10520.3|10512.5|10526.4|10522.6|10508|10501|48
1657491900000|2022-07-10 22:25:00|10521.2|10513.4|10510.9|10503.1|10526.2|10521.9|10510.4|10503.1|28
1657492200000|2022-07-10 22:30:00|10510.4|10502.6|10508|10504.2|10517.9|10511|10508|10502.2|50
1657492500000|2022-07-10 22:35:00|10507.8|10504|10514.8|10507|10514.8|10507|10505.7|10498.6|6
1657492800000|2022-07-10 22:40:00|10515.2|10507.4|10513.7|10505.9|10517.4|10512.4|10512.6|10504.8|5
1657493100000|2022-07-10 22:45:00|10513.9|10506.1|10510.1|10502.3|10514.4|10508.9|10504.2|10497.5|33
1657493400000|2022-07-10 22:50:00|10507.6|10503.8|10512.6|10504.8|10513.1|10505.3|10506|10498.3|29
1657493700000|2022-07-10 22:55:00|10512.9|10505.1|10520.5|10512.7|10524.3|10519.2|10512.1|10504.3|17
1657494000000|2022-07-10 23:00:00|10521|10513.2|10530.8|10523|10533|10526.7|10514.5|10509.7|36
1657494300000|2022-07-10 23:05:00|10531|10523.2|10529|10521.2|10535.6|10530.2|10519.5|10512.4|28
1657494600000|2022-07-10 23:10:00|10528.7|10520.9|10538.7|10530.9|10540.9|10534.6|10528.5|10520.7|28
1657494900000|2022-07-10 23:15:00|10538.4|10530.6|10537.9|10530.1|10538.9|10531.8|10530.4|10523.8|20
1657495200000|2022-07-10 23:20:00|10535.4|10531.6|10537|10529.2|10537.1|10531.6|10532.2|10526.1|13
1657495500000|2022-07-10 23:25:00|10536.7|10528.9|10551.3|10543.5|10551.3|10544|10536.2|10528.4|25
1657495800000|2022-07-10 23:30:00|10550.5|10542.7|10546|10538.2|10558.4|10554.2|10545.7|10537.9|47
1657496100000|2022-07-10 23:35:00|10545.7|10537.9|10553.5|10545.7|10556.3|10551|10544.4|10537.9|21
1657496400000|2022-07-10 23:40:00|10553.7|10545.9|10555.5|10547.7|10558.5|10551.2|10550.4|10544.4|14
1657496700000|2022-07-10 23:45:00|10555.9|10548.1|10560.2|10552.4|10563|10556.9|10554.9|10547.1|30
1657497000000|2022-07-10 23:50:00|10560.5|10552.7|10544.6|10536.8|10563|10555.2|10541.8|10534|15
1657497300000|2022-07-10 23:55:00|10544.9|10537.1|10546.8|10539|10550.4|10542.6|10541|10534.9|17
1657497600000|2022-07-11 00:00:00|10547.5|10539.7|10534.4|10530.6|10547.7|10543.9|10530.7|10526.5|125
1657497900000|2022-07-11 00:05:00|10534|10530.2|10589|10581.2|10591|10585.4|10532.5|10529.7|564
1657498200000|2022-07-11 00:10:00|10589.4|10581.6|10597.8|10594|10604|10598.5|10588.4|10580.6|285
1657498500000|2022-07-11 00:15:00|10597.3|10593.5|10601.4|10597.6|10602.7|10598.3|10581.2|10576.1|144
1657498800000|2022-07-11 00:20:00|10602.9|10595.1|10613.3|10609.5|10614.4|10610.6|10594|10590.2|193
1657499100000|2022-07-11 00:25:00|10613.1|10609.3|10614.7|10610.9|10622.8|10617.5|10603.8|10598.6|123
1657499400000|2022-07-11 00:30:00|10613.7|10609.4|10608.8|10605|10623.6|10617.4|10608.6|10603.3|77
1657499700000|2022-07-11 00:35:00|10611.1|10603.3|10589.8|10586|10618.5|10611.8|10589|10584.5|102
1657500000000|2022-07-11 00:40:00|10585.4|10581.6|10566.7|10562.9|10588.9|10584.6|10566.6|10562.8|68
1657500300000|2022-07-11 00:45:00|10567.2|10563.4|10575.8|10568|10578.1|10572.5|10562.1|10556.8|30
1657500600000|2022-07-11 00:50:00|10573.3|10569.5|10581.9|10578.1|10589.4|10584.1|10572.3|10567.8|33
1657500900000|2022-07-11 00:55:00|10582.2|10578.4|10594.3|10590.5|10598.7|10594.8|10582.2|10577|34
1657501200000|2022-07-11 01:00:00|10593.4|10589.6|10553.8|10550|10604.1|10599.9|10553.3|10549.5|302
1657501500000|2022-07-11 01:05:00|10553.5|10549.7|10513.9|10510.1|10553.6|10549.8|10510|10506.2|464
1657501800000|2022-07-11 01:10:00|10514.5|10510.7|10504.3|10500.5|10522.4|10517.4|10476.2|10471.1|502
1657502100000|2022-07-11 01:15:00|10503.7|10499.9|10485.2|10481.4|10503.7|10499.9|10470|10464.4|244
1657502400000|2022-07-11 01:20:00|10484.3|10480.5|10462.4|10458.6|10508.2|10503.3|10458|10453.9|210
1657502700000|2022-07-11 01:25:00|10465|10457.2|10470.3|10466.5|10477.9|10473.4|10455|10449.5|141
1657503000000|2022-07-11 01:30:00|10470.5|10466.7|10488.8|10485|10500.2|10495.2|10456.4|10451.1|208
1657503300000|2022-07-11 01:35:00|10490.3|10482.5|10481.6|10473.8|10491.5|10487.7|10468.2|10462.7|140
1657503600000|2022-07-11 01:40:00|10481.2|10473.4|10532.9|10529.1|10537.2|10532.6|10473.2|10469.4|282
1657503900000|2022-07-11 01:45:00|10533.1|10529.3|10515.9|10508.1|10552.9|10547.6|10514|10507.1|187
1657504200000|2022-07-11 01:50:00|10514.2|10510.4|10491.2|10487.4|10516.9|10510.8|10478.7|10474.9|98
1657504500000|2022-07-11 01:55:00|10494.7|10486.9|10503|10499.2|10521.7|10516|10479.2|10472.9|114
1657504800000|2022-07-11 02:00:00|10504.1|10496.3|10474.1|10470.3|10505.5|10499.4|10461.4|10456.3|129
1657505100000|2022-07-11 02:05:00|10474.9|10471.1|10480.9|10477.1|10491.4|10487.4|10469.3|10464|92
1657505400000|2022-07-11 02:10:00|10480.6|10476.8|10476.6|10472.8|10484.9|10481.1|10472.9|10468|66
1657505700000|2022-07-11 02:15:00|10476.9|10473.1|10482.8|10479|10494.3|10488|10476.1|10470|23
1657506000000|2022-07-11 02:20:00|10483.4|10479.6|10494|10490.2|10503.5|10498|10483.4|10478.3|67
1657506300000|2022-07-11 02:25:00|10495|10491.2|10493.1|10489.3|10498.2|10493.2|10489.2|10484.9|14
1657506600000|2022-07-11 02:30:00|10494.1|10490.3|10515.7|10511.9|10525.2|10522.2|10470.6|10466.8|270
1657506900000|2022-07-11 02:35:00|10515.2|10511.4|10490.9|10483.1|10516.5|10511.7|10483.2|10479.4|103
1657507200000|2022-07-11 02:40:00|10491.1|10483.3|10490.8|10487|10500.1|10494.8|10478.6|10472.5|47
1657507500000|2022-07-11 02:45:00|10490.6|10486.8|10488.6|10484.8|10499.9|10494.8|10479.4|10473|50
1657507800000|2022-07-11 02:50:00|10489.6|10485.8|10463.4|10459.6|10492.1|10487.3|10462.9|10457.4|71
1657508100000|2022-07-11 02:55:00|10463.6|10455.8|10469.7|10465.9|10475.4|10470.7|10459.9|10455|43
1657508400000|2022-07-11 03:00:00|10469.9|10466.1|10466.8|10463|10474.2|10468.6|10460.9|10457.1|67
1657508700000|2022-07-11 03:05:00|10467.8|10464|10478.1|10470.3|10493.4|10489.6|10465.3|10460.5|49
1657509000000|2022-07-11 03:10:00|10475.8|10472|10469.9|10466.1|10490.7|10486.1|10469.3|10464.3|91
1657509300000|2022-07-11 03:15:00|10470.3|10466.5|10473.1|10469.3|10491.8|10486.6|10466|10461.8|55
1657509600000|2022-07-11 03:20:00|10473.3|10469.5|10483.6|10479.8|10490.1|10486.3|10469.5|10464|46
1657509900000|2022-07-11 03:25:00|10483.8|10480|10496.9|10493.1|10502.5|10498.7|10482.5|10477.7|69
1657510200000|2022-07-11 03:30:00|10496.3|10492.5|10501.4|10497.6|10508.7|10502.7|10493.9|10488.1|21
1657510500000|2022-07-11 03:35:00|10502.4|10498.6|10502.3|10498.5|10508.1|10504.1|10499.6|10495|38
1657510800000|2022-07-11 03:40:00|10503.8|10496|10500.8|10493|10505.6|10501.8|10498.1|10492|18
1657511100000|2022-07-11 03:45:00|10499.3|10495.5|10500.5|10496.7|10510.2|10504.5|10499.3|10492.8|14
1657511400000|2022-07-11 03:50:00|10500|10496.2|10506.5|10498.7|10506.5|10501.8|10494.7|10490.9|19
1657511700000|2022-07-11 03:55:00|10506.3|10498.5|10506.7|10502.9|10510.8|10505|10501.8|10495.7|19
1657512000000|2022-07-11 04:00:00|10507.7|10503.9|10502.5|10498.7|10519|10514.2|10502.5|10497.7|21
1657512300000|2022-07-11 04:05:00|10503|10499.2|10512.7|10508.9|10515.5|10509.7|10501|10497.2|14
1657512600000|2022-07-11 04:10:00|10512.5|10508.7|10517.2|10513.4|10519.7|10514.4|10511|10504.9|15
1657512900000|2022-07-11 04:15:00|10517.7|10513.9|10505.2|10501.4|10518.5|10513.9|10505.2|10499.6|14
1657513200000|2022-07-11 04:20:00|10506.2|10502.4|10500.1|10496.3|10515.1|10511.3|10498.4|10492|39
1657513500000|2022-07-11 04:25:00|10499.8|10496|10503.3|10499.5|10508.4|10502.5|10497.8|10492.8|16
1657513800000|2022-07-11 04:30:00|10503.1|10499.3|10504.2|10500.4|10513.5|10507.7|10498.1|10492.6|15
1657514100000|2022-07-11 04:35:00|10505.4|10501.6|10503.5|10499.7|10508.3|10502.8|10498.6|10492.7|18
1657514400000|2022-07-11 04:40:00|10503|10499.2|10498.2|10490.4|10506.3|10502.5|10489.2|10485.4|63
1657514700000|2022-07-11 04:45:00|10496.7|10492.9|10503.7|10499.9|10510.8|10505.2|10493.2|10487.9|29
1657515000000|2022-07-11 04:50:00|10503.5|10499.7|10496.6|10492.8|10508|10503.2|10492.9|10489.4|52
1657515300000|2022-07-11 04:55:00|10496.4|10492.6|10504.6|10500.8|10504.9|10501.1|10494.9|10490.1|17
1657515600000|2022-07-11 05:00:00|10504.4|10500.6|10495.1|10491.3|10505.3|10501.1|10490.8|10485.1|30
1657515900000|2022-07-11 05:05:00|10495.3|10491.5|10491.8|10488|10506.8|10501.5|10491.8|10488|27
1657516200000|2022-07-11 05:10:00|10492.1|10488.3|10490.7|10486.9|10492.3|10488.5|10472.5|10466.2|105
1657516500000|2022-07-11 05:15:00|10490.3|10486.5|10481.9|10478.1|10507.5|10502.2|10476.4|10472.6|82
1657516800000|2022-07-11 05:20:00|10482.5|10478.7|10492.9|10485.1|10499.9|10494.1|10479.4|10474.8|37
1657517100000|2022-07-11 05:25:00|10491.2|10487.4|10488.6|10480.8|10494.7|10489.6|10480.6|10475.1|25
1657517400000|2022-07-11 05:30:00|10488.8|10481|10444.6|10440.8|10490.8|10485.5|10440|10434.9|400
1657517700000|2022-07-11 05:35:00|10444.1|10440.3|10451.2|10443.4|10454|10448.1|10437.2|10433.2|135
1657518000000|2022-07-11 05:40:00|10452.2|10444.4|10446.2|10438.4|10460.8|10456.5|10433.9|10429|104
1657518300000|2022-07-11 05:45:00|10443.9|10440.1|10445.8|10442|10463.1|10457.2|10437|10430.7|184
1657518600000|2022-07-11 05:50:00|10445.6|10441.8|10436.6|10432.8|10448.3|10442.2|10431.3|10428.1|190
1657518900000|2022-07-11 05:55:00|10434.8|10431|10431.2|10427.4|10439.4|10434.6|10429.8|10426.8|201
1657519200000|2022-07-11 06:00:00|10431.5|10427.7|10450.4|10446.6|10452.9|10448.8|10428.7|10424.7|360
1657519500000|2022-07-11 06:05:00|10450.1|10446.3|10421.4|10417.6|10453.4|10447.3|10421.2|10416|222
1657519800000|2022-07-11 06:10:00|10424.6|10416.8|10391.1|10387.3|10434.3|10430.5|10383.3|10378.4|384
1657520100000|2022-07-11 06:15:00|10390.5|10386.7|10415.1|10407.3|10422.2|10417.8|10389.3|10384.2|232
1657520400000|2022-07-11 06:20:00|10412.9|10409.1|10413.5|10409.7|10416.4|10411.8|10399|10393.7|131
1657520700000|2022-07-11 06:25:00|10413.2|10409.4|10436.1|10432.3|10439.1|10433|10410.4|10405.9|238
1657521000000|2022-07-11 06:30:00|10436.6|10432.8|10438.1|10434.3|10453.5|10449.7|10424.8|10421|318
1657521300000|2022-07-11 06:35:00|10437.9|10434.1|10425.6|10421.8|10454.4|10451.4|10420.9|10415.3|217
1657521600000|2022-07-11 06:40:00|10425.4|10421.6|10411.1|10407.3|10431.9|10428.1|10403.1|10398.6|312
1657521900000|2022-07-11 06:45:00|10411.3|10407.5|10412.5|10408.7|10434|10428.7|10403.2|10399|86
1657522200000|2022-07-11 06:50:00|10413|10409.2|10401.3|10397.5|10413.1|10409.2|10392.5|10388.7|172
1657522500000|2022-07-11 06:55:00|10400.4|10396.6|10403.4|10399.6|10416.2|10412.4|10395.3|10390|249
1657522800000|2022-07-11 07:00:00|10402.4|10397.9|10380.9|10377.1|10403.7|10400.1|10370.4|10367.4|607
1657523100000|2022-07-11 07:05:00|10379.9|10376.1|10371.6|10367.8|10399.1|10393.2|10370.9|10366.1|204
1657523400000|2022-07-11 07:10:00|10371.4|10367.6|10420.4|10416.6|10421.2|10417.3|10370.9|10367.1|499
1657523700000|2022-07-11 07:15:00|10420.7|10416.9|10432.8|10429|10437.1|10434.3|10419.1|10416.3|665
1657524000000|2022-07-11 07:20:00|10433.5|10429.7|10424.1|10420.3|10445|10441.4|10418|10414.2|272
1657524300000|2022-07-11 07:25:00|10424.4|10420.6|10402.2|10398.4|10429.3|10425.8|10395.4|10391.6|336
1657524600000|2022-07-11 07:30:00|10402.4|10399.4|10377|10373.2|10409.1|10405.3|10366.8|10363|452
1657524900000|2022-07-11 07:35:00|10377.3|10373.5|10377|10373.2|10400.8|10397|10376.2|10370.7|233
1657525200000|2022-07-11 07:40:00|10377.3|10373.5|10358.7|10354.9|10381.3|10377.5|10335.4|10332.4|1509
1657525500000|2022-07-11 07:45:00|10359|10355.2|10344.8|10341|10365.4|10361.6|10343.3|10338.5|251
1657525800000|2022-07-11 07:50:00|10344.3|10340.5|10345.7|10341.9|10352.9|10346.6|10322.4|10318.6|524
1657526100000|2022-07-11 07:55:00|10345.4|10341.6|10286.3|10282.5|10363.1|10358.2|10285.3|10281.5|852
1657526400000|2022-07-11 08:00:00|10289.4|10281.6|10302.9|10295.1|10320.9|10317.1|10287.4|10281.6|749
1657526700000|2022-07-11 08:05:00|10302.7|10294.9|10321.3|10317.5|10324.1|10321|10282.6|10277.5|772
1657527000000|2022-07-11 08:10:00|10321.6|10317.8|10315.3|10311.5|10332.6|10328.6|10313.1|10308.6|971
1657527300000|2022-07-11 08:15:00|10315.8|10312|10322.9|10319.1|10341.7|10338.7|10311.1|10307.9|743
1657527600000|2022-07-11 08:20:00|10323.5|10319.7|10308.1|10304.3|10335.2|10331|10261|10257.2|2088
1657527900000|2022-07-11 08:25:00|10307.3|10303.5|10286.8|10284|10314.7|10310.9|10278.8|10274.1|4121
1657528200000|2022-07-11 08:30:00|10287.6|10283.8|10316|10312.2|10324.4|10320.8|10287.6|10283.8|1766
1657528500000|2022-07-11 08:35:00|10316.3|10312.5|10337.2|10333.4|10337.5|10333.7|10305.7|10302.4|613
1657528800000|2022-07-11 08:40:00|10336.9|10333.1|10349.1|10345.3|10367.5|10363.7|10326.7|10323.9|1015
1657529100000|2022-07-11 08:45:00|10348.7|10344.9|10356|10352.2|10360|10355.7|10340.4|10337.4|299
1657529400000|2022-07-11 08:50:00|10356.6|10352.8|10394|10390.2|10396.8|10390.7|10356.6|10352.8|995
1657529700000|2022-07-11 08:55:00|10393.2|10390.4|10415.7|10411.9|10422.8|10419|10387|10383.2|997
1657530000000|2022-07-11 09:00:00|10415.4|10411.6|10450|10446.2|10474.7|10470.9|10410.7|10406.6|1190
1657530300000|2022-07-11 09:05:00|10449.5|10445.7|10462.2|10458.4|10462.4|10458.6|10440.2|10437.4|509
1657530600000|2022-07-11 09:10:00|10462.4|10458.6|10460.1|10456.3|10483|10479.2|10458.5|10454.7|616
1657530900000|2022-07-11 09:15:00|10461.9|10458.1|10464.4|10460.6|10483|10479.2|10461.4|10455.7|416
1657531200000|2022-07-11 09:20:00|10464.7|10460.9|10480.8|10477|10483.1|10479.3|10462|10458.7|538
1657531500000|2022-07-11 09:25:00|10481.1|10477.3|10429.7|10425.9|10512.9|10507.9|10429.7|10424.4|1766
1657531800000|2022-07-11 09:30:00|10430.7|10426.9|10403.9|10400.1|10430.7|10426.9|10392.9|10388.4|2341
1657532100000|2022-07-11 09:35:00|10402.4|10398.6|10396.3|10392.5|10418.4|10413.2|10391.4|10384.4|1102
1657532400000|2022-07-11 09:40:00|10397.8|10390|10341.5|10337.7|10401.6|10396|10337.5|10332|1186
1657532700000|2022-07-11 09:45:00|10343.8|10336|10346.3|10342.5|10353.6|10349.8|10314.6|10310.8|1516
1657533000000|2022-07-11 09:50:00|10347.4|10343.6|10346.9|10343.1|10358.9|10353.1|10318.4|10314.6|740
1657533300000|2022-07-11 09:55:00|10346.6|10342.8|10345.8|10342|10350.9|10347.1|10336.6|10331.8|421
1657533600000|2022-07-11 10:00:00|10345.3|10341.5|10350.5|10346.7|10359.3|10353.8|10340.2|10335.3|241
1657533900000|2022-07-11 10:05:00|10349.5|10345.7|10355.5|10351.7|10366.8|10363.7|10344.3|10339.1|253
1657534200000|2022-07-11 10:10:00|10355.7|10351.9|10358.2|10354.4|10365.2|10360.4|10352.6|10347.6|138
1657534500000|2022-07-11 10:15:00|10358.4|10354.6|10360.4|10356.6|10361.4|10358.6|10350.4|10347.1|170
1657534800000|2022-07-11 10:20:00|10359.8|10356|10373.7|10369.9|10384.7|10381.1|10359.4|10355.6|607
1657535100000|2022-07-11 10:25:00|10373.9|10370.1|10373.3|10369.5|10376.6|10373.3|10366.5|10362.7|318
1657535400000|2022-07-11 10:30:00|10374.1|10370.3|10352.5|10348.7|10374.1|10370.3|10348.7|10345.7|418
1657535700000|2022-07-11 10:35:00|10351.9|10348.1|10357.2|10353.4|10364|10361.2|10348.4|10345.6|137
1657536000000|2022-07-11 10:40:00|10357|10353.2|10356.9|10353.1|10358.4|10354.6|10343.4|10339.6|154
1657536300000|2022-07-11 10:45:00|10356.7|10352.9|10368.3|10364.5|10378.9|10375.3|10356.4|10352.6|241
1657536600000|2022-07-11 10:50:00|10367.3|10363.5|10351.4|10347.6|10369.3|10365.5|10335.4|10332.1|546
1657536900000|2022-07-11 10:55:00|10351.2|10347.4|10379.8|10376|10380.6|10376|10347.6|10343.8|351
1657537200000|2022-07-11 11:00:00|10377.8|10374|10385.3|10381.5|10389.2|10385.6|10377.6|10374|373
1657537500000|2022-07-11 11:05:00|10385.1|10381.3|10384|10380.2|10392.3|10388.5|10381.2|10377.4|185
1657537800000|2022-07-11 11:10:00|10384.2|10380.4|10380.7|10376.9|10399.7|10395.9|10375.8|10372|486
1657538100000|2022-07-11 11:15:00|10380.4|10376.6|10378.5|10374.7|10383.5|10377.9|10370.9|10367.1|146
1657538400000|2022-07-11 11:20:00|10378.8|10375|10371|10367.2|10382.6|10378.8|10369.7|10365.9|196
1657538700000|2022-07-11 11:25:00|10370.7|10366.9|10367.6|10363.8|10381.4|10377.6|10360.7|10356.7|403
1657539000000|2022-07-11 11:30:00|10367.8|10364|10376.9|10373.1|10383.8|10380|10364.4|10360.6|297
1657539300000|2022-07-11 11:35:00|10376.7|10372.9|10361.5|10357.7|10386.4|10381.1|10360.8|10357.2|287
1657539600000|2022-07-11 11:40:00|10360.9|10357.1|10323.6|10319.8|10361.8|10358|10307|10304.2|882
1657539900000|2022-07-11 11:45:00|10324.1|10320.3|10312.8|10309|10327.6|10323.8|10310.8|10308|483
1657540200000|2022-07-11 11:50:00|10312.5|10310|10315.1|10311.3|10322.8|10319|10309.3|10305.5|501
1657540500000|2022-07-11 11:55:00|10314.8|10311|10322.9|10319.1|10326.6|10322.8|10310.8|10307|834
1657540800000|2022-07-11 12:00:00|10323.1|10319.3|10325.3|10321.5|10334.2|10330.4|10310.8|10307|507
1657541100000|2022-07-11 12:05:00|10324.1|10320.3|10340.1|10336.3|10346.5|10342|10318.4|10314.6|593
1657541400000|2022-07-11 12:10:00|10340.5|10336.7|10341.4|10337.6|10349.1|10346.3|10335.2|10331.4|221
1657541700000|2022-07-11 12:15:00|10341.7|10337.9|10335.1|10331.3|10349.5|10345.7|10332.1|10328.3|211
1657542000000|2022-07-11 12:20:00|10335.4|10331.6|10329.3|10325.5|10346.7|10342.9|10313|10309.2|351
1657542300000|2022-07-11 12:25:00|10329|10325.2|10322.4|10318.6|10332.2|10328|10315.2|10311.4|334
1657542600000|2022-07-11 12:30:00|10322.2|10318.4|10302.7|10298.9|10323.8|10320.2|10297|10293.2|1042
1657542900000|2022-07-11 12:35:00|10303|10299.2|10257.9|10254.1|10303|10299.2|10238.8|10235|2574
1657543200000|2022-07-11 12:40:00|10258.4|10254.6|10236.7|10232.9|10259.3|10254.8|10220.9|10217.1|948
1657543500000|2022-07-11 12:45:00|10236.5|10232.7|10262.8|10259|10262.8|10259|10232.7|10229.2|722
1657543800000|2022-07-11 12:50:00|10263|10259.2|10271.7|10267.9|10271.7|10267.9|10254.2|10250.4|718
1657544100000|2022-07-11 12:55:00|10271.2|10267.4|10254.7|10250.9|10274.5|10268.4|10247.2|10244.2|1445
1657544400000|2022-07-11 13:00:00|10253.1|10250.3|10365.1|10362.3|10369.6|10366|10235|10231.7|2980
1657544700000|2022-07-11 13:05:00|10366.1|10364.6|10430.4|10426.6|10434.2|10429.7|10345|10341.2|1902
1657545000000|2022-07-11 13:10:00|10429.3|10425.5|10385.8|10382|10435.2|10431.4|10368.6|10365|1483
1657545300000|2022-07-11 13:15:00|10385.5|10381.7|10399.1|10395.3|10406.5|10403.4|10374.3|10370.5|781
1657545600000|2022-07-11 13:20:00|10398.8|10395|10396.9|10393.1|10401.3|10397.5|10379.3|10374.5|806
1657545900000|2022-07-11 13:25:00|10396.6|10392.8|10435.9|10432.1|10452.4|10449.4|10388.7|10384.9|1126
1657546200000|2022-07-11 13:30:00|10436.1|10432.3|10413.4|10409.6|10436.1|10432.3|10407.2|10403.8|864
1657546500000|2022-07-11 13:35:00|10413.6|10409.8|10387.2|10383.4|10420.6|10416.8|10381.8|10378.7|1115
1657546800000|2022-07-11 13:40:00|10387.5|10383.7|10339.4|10335.6|10387.7|10383.9|10317.2|10313.4|1812
1657547100000|2022-07-11 13:45:00|10339.1|10335.3|10291|10287.2|10347.1|10343.3|10276.5|10272.7|1466
1657547400000|2022-07-11 13:50:00|10291.2|10287.4|10312.4|10308.6|10324.1|10320.3|10288.5|10283.6|1549
1657547700000|2022-07-11 13:55:00|10312.1|10308.3|10395.4|10387.6|10404.7|10400.9|10306.6|10302.8|1610
1657548000000|2022-07-11 14:00:00|10395.7|10387.9|10374|10370.2|10398.4|10395.4|10366.7|10360.4|1045
1657548300000|2022-07-11 14:05:00|10374.4|10370.6|10364.2|10360.4|10383|10379.4|10352.5|10346.7|811
1657548600000|2022-07-11 14:10:00|10364|10360.2|10328.4|10324.6|10372.9|10369.4|10327.8|10324|564
1657548900000|2022-07-11 14:15:00|10328.6|10324.8|10317|10313.2|10350.7|10346.9|10313|10309.2|1177
1657549200000|2022-07-11 14:20:00|10317.3|10313.5|10329.8|10326|10333.7|10329.4|10298.6|10295|1246
1657549500000|2022-07-11 14:25:00|10329|10326.2|10309.1|10305.3|10338.1|10334.3|10301.1|10297.3|909
1657549800000|2022-07-11 14:30:00|10308.8|10305|10350.4|10346.6|10351.2|10347.4|10301.1|10298|1914
1657550100000|2022-07-11 14:35:00|10350.2|10346.4|10390.9|10387.1|10393.5|10389.9|10330|10326.2|1680
1657550400000|2022-07-11 14:40:00|10390.5|10386.7|10404.3|10401.5|10407.4|10403.9|10375.7|10371.9|1848
1657550700000|2022-07-11 14:45:00|10405.3|10401.7|10394.7|10390.9|10412.2|10409.1|10381.7|10378.6|1163
1657551000000|2022-07-11 14:50:00|10395|10391.2|10394.7|10390.9|10407|10403.2|10383.4|10379.6|900
1657551300000|2022-07-11 14:55:00|10394.2|10390.4|10350.3|10346.5|10394.2|10390.4|10348.7|10344.9|1042
1657551600000|2022-07-11 15:00:00|10350.7|10346.9|10343|10339.2|10353.6|10349.8|10334.7|10330.9|1016
1657551900000|2022-07-11 15:05:00|10342.8|10339|10355.1|10351.3|10370.7|10366.9|10337.5|10333.7|755
1657552200000|2022-07-11 15:10:00|10354.6|10350.8|10350.4|10346.6|10362.8|10359|10340|10336.2|731
1657552500000|2022-07-11 15:15:00|10350.6|10346.8|10375|10371.2|10404.5|10400.9|10348.8|10345.6|1764
1657552800000|2022-07-11 15:20:00|10374.7|10370.9|10402.6|10398.8|10414.6|10411|10369.9|10365.9|1812
1657553100000|2022-07-11 15:25:00|10402.4|10398.6|10488|10485.2|10494.5|10491.5|10400.4|10396.6|7578
1657553400000|2022-07-11 15:30:00|10488.2|10485.4|10511.2|10507.4|10525.6|10522|10468|10464.2|3667
1657553700000|2022-07-11 15:35:00|10510.9|10507.1|10489.9|10486.1|10511.2|10507.6|10487.4|10483.6|979
1657554000000|2022-07-11 15:40:00|10489.7|10485.9|10490.2|10486.4|10502.7|10499.1|10481.2|10477.4|498
1657554300000|2022-07-11 15:45:00|10492.9|10485.1|10500.5|10496.7|10506.8|10503|10481|10478.2|1135
1657554600000|2022-07-11 15:50:00|10500.8|10497|10516.5|10512.7|10521.8|10518|10496.7|10492.9|992
1657554900000|2022-07-11 15:55:00|10516.3|10512.5|10492.4|10488.6|10517.3|10513.5|10488.2|10484.4|478
1657555200000|2022-07-11 16:00:00|10492.2|10488.4|10487.8|10484|10501.3|10497.5|10481.9|10478.3|891
1657555500000|2022-07-11 16:05:00|10487.5|10483.7|10472.1|10468.3|10498.1|10494.3|10462|10458.2|542
1657555800000|2022-07-11 16:10:00|10472.6|10468.8|10464.3|10460.5|10476.8|10472|10455.1|10451.4|562
1657556100000|2022-07-11 16:15:00|10464.1|10460.3|10481.5|10477.7|10492.2|10485.8|10458.1|10454.3|515
1657556400000|2022-07-11 16:20:00|10480.7|10476.9|10482.7|10478.9|10482.8|10479|10455.4|10451.6|535
1657556700000|2022-07-11 16:25:00|10482.5|10478.7|10476.7|10472.9|10496.7|10492.9|10468.2|10464.6|418
1657557000000|2022-07-11 16:30:00|10477.2|10473.4|10494.2|10490.4|10501.2|10497.4|10471.9|10468.1|496
1657557300000|2022-07-11 16:35:00|10494.9|10491.1|10512.3|10508.5|10531.4|10528.4|10494.9|10491.1|838
1657557600000|2022-07-11 16:40:00|10511.9|10508.1|10510.2|10506.4|10523.8|10520|10506.1|10502.3|406
1657557900000|2022-07-11 16:45:00|10511.2|10508.4|10510.8|10507|10524|10520.2|10501|10497.2|793
1657558200000|2022-07-11 16:50:00|10510.5|10506.7|10499.7|10496.9|10510.5|10506.7|10487|10483.7|542
1657558500000|2022-07-11 16:55:00|10500.5|10496.7|10507.7|10503.9|10537.5|10533.7|10500.2|10496.4|708
1657558800000|2022-07-11 17:00:00|10507.1|10503.3|10565.3|10561.5|10570.3|10566.5|10502.5|10498.9|1182
1657559100000|2022-07-11 17:05:00|10565|10561.2|10558.4|10554.6|10567.2|10563.4|10544.2|10540.7|617
1657559400000|2022-07-11 17:10:00|10558.2|10554.4|10540.8|10537|10560.9|10557.1|10536.6|10532.8|642
1657559700000|2022-07-11 17:15:00|10539.8|10536.8|10532.5|10529.7|10550.7|10546.9|10526.8|10523.7|593
1657560000000|2022-07-11 17:20:00|10532.7|10528.9|10534.7|10530.9|10542.4|10538.7|10530.7|10526.9|560
1657560300000|2022-07-11 17:25:00|10534.9|10531.9|10551|10547.2|10561.5|10557.7|10533.4|10529.6|628
1657560600000|2022-07-11 17:30:00|10548.7|10545.9|10530.5|10526.7|10563.9|10560.3|10507.1|10503.3|863
1657560900000|2022-07-11 17:35:00|10531.1|10527.3|10532.2|10528.4|10539.5|10536.5|10523.2|10518.4|520
1657561200000|2022-07-11 17:40:00|10532.5|10528.7|10520|10516.2|10535.5|10531.7|10516.2|10512.4|456
1657561500000|2022-07-11 17:45:00|10520.5|10516.7|10523.7|10519.9|10537.3|10533.7|10513.7|10509.4|670
1657561800000|2022-07-11 17:50:00|10523.1|10519.3|10531.7|10527.9|10533.9|10530.1|10514.7|10510.9|646
1657562100000|2022-07-11 17:55:00|10531.1|10527.3|10528.8|10525|10550.9|10547.1|10523.7|10520.1|738
1657562400000|2022-07-11 18:00:00|10528.6|10524.8|10542.6|10538.8|10549.6|10545.8|10526.5|10522.7|869
1657562700000|2022-07-11 18:05:00|10542.1|10538.3|10531.1|10527.3|10549.9|10546.1|10520.3|10516.5|947
1657563000000|2022-07-11 18:10:00|10531.4|10527.6|10522.4|10518.6|10538.6|10535.1|10519.8|10516|771
1657563300000|2022-07-11 18:15:00|10522.8|10519|10506.7|10502.9|10536.1|10532.3|10503.9|10500.9|2925
1657563600000|2022-07-11 18:20:00|10506.9|10503.1|10536.4|10532.6|10545|10540.2|10482.2|10478.6|2669
1657563900000|2022-07-11 18:25:00|10537|10533.2|10568.8|10565|10573.3|10569.5|10534.1|10528.6|10058
1657564200000|2022-07-11 18:30:00|10568.5|10564.7|10562.6|10558.8|10568.6|10564.8|10558|10554.2|1001
1657564500000|2022-07-11 18:35:00|10561.8|10559|10576.2|10572.4|10578.4|10575.4|10561.8|10558.8|357
1657564800000|2022-07-11 18:40:00|10574.6|10571.8|10566.1|10562.3|10578.4|10575.4|10565.4|10561.6|491
1657565100000|2022-07-11 18:45:00|10566.4|10562.6|10559.9|10556.1|10568.1|10565.1|10558.7|10555.5|198
1657565400000|2022-07-11 18:50:00|10560.1|10556.3|10553.8|10550|10560.1|10556.3|10550.1|10546.5|613
1657565700000|2022-07-11 18:55:00|10553.1|10549.3|10521|10517.2|10557.3|10554.2|10519.2|10516.2|533
1657566000000|2022-07-11 19:00:00|10522|10518.2|10522.7|10518.9|10528.3|10524.5|10518|10514.2|183
1657566300000|2022-07-11 19:05:00|10523|10519.2|10527.4|10523.6|10537.2|10533.4|10521|10516.4|139
1657566600000|2022-07-11 19:10:00|10527.2|10523.4|10513.3|10509.5|10527.2|10523.4|10513.1|10509.3|180
1657566900000|2022-07-11 19:15:00|10512.3|10509.3|10514.1|10510.3|10517.3|10513.5|10504.3|10500.5|220
1657567200000|2022-07-11 19:20:00|10514.8|10511|10508.5|10504.7|10517.1|10513.3|10503|10499.2|142
1657567500000|2022-07-11 19:25:00|10509|10505.2|10515.2|10511.4|10522|10518.6|10509|10505.2|95
1657567800000|2022-07-11 19:30:00|10514.8|10511|10511.9|10508.1|10518.8|10515|10510|10506.1|138
1657568100000|2022-07-11 19:35:00|10512.8|10509|10519.4|10515.6|10520.7|10516.9|10509.9|10506.9|48
1657568400000|2022-07-11 19:40:00|10519.2|10515.4|10521.6|10517.8|10522.6|10519.1|10515.6|10512.1|77
1657568700000|2022-07-11 19:45:00|10521.4|10517.6|10525.4|10521.6|10528.6|10524.8|10515.4|10512.6|171
1657569000000|2022-07-11 19:50:00|10524.9|10521.1|10519.3|10515.5|10525.4|10522.3|10516.3|10511.8|166
1657569300000|2022-07-11 19:55:00|10518.8|10515|10498.3|10494.5|10521.8|10518|10498|10492.5|216
1657569600000|2022-07-11 20:00:00|10498.6|10494.8|10512.5|10508.7|10514|10510.2|10498.6|10494.8|42
1657569900000|2022-07-11 20:05:00|10512.3|10508.5|10495.9|10492.1|10515.5|10512.7|10495.2|10491.4|102
1657570200000|2022-07-11 20:10:00|10495.7|10491.9|10492.1|10488.3|10497.4|10493.6|10491.6|10486.4|123
1657570500000|2022-07-11 20:15:00|10491.6|10487.8|10500.3|10496.5|10501.6|10498.6|10491.4|10487.4|27
1657570800000|2022-07-11 20:20:00|10500.6|10496.8|10503.9|10500.1|10504.5|10501.1|10500.6|10496.7|23
1657571100000|2022-07-11 20:25:00|10504.3|10500.5|10509.3|10505.5|10511.3|10507.5|10503.3|10499.5|35
1657571400000|2022-07-11 20:30:00|10509|10505.2|10504|10500.2|10510.5|10505.5|10500.2|10496.7|29
1657571700000|2022-07-11 20:35:00|10503.2|10499.4|10498.7|10494.9|10504.2|10501.2|10497.7|10493.9|31
1657572000000|2022-07-11 20:40:00|10498.5|10494.7|10494.6|10490.8|10502.2|10496.6|10492.9|10489.1|22
1657572300000|2022-07-11 20:45:00|10494.1|10490.3|10476.1|10472.3|10499.6|10495.8|10474.6|10470.8|127
1657572600000|2022-07-11 20:50:00|10476.7|10472.9|10484.3|10480.5|10485.9|10480.8|10473.8|10469.5|96
1657572900000|2022-07-11 20:55:00|10484.8|10481|10493|10485.2|10494.2|10488.7|10484.8|10480|50
1657573200000|2022-07-11 21:00:00|10492.7|10484.9|10491.8|10484|10492.8|10485|10490.8|10483|0
1657573500000|2022-07-11 21:05:00|10491.7|10483.9|10486.2|10478.4|10491.7|10484.5|10485.2|10477.4|1
1657573800000|2022-07-11 21:10:00|10486.7|10478.9|10485.4|10477.6|10499.9|10492.1|10485.4|10477.6|3
1657574100000|2022-07-11 21:15:00|10485.6|10477.8|10485.6|10477.8|10485.6|10477.8|10485.6|10477.8|3
1657574400000|2022-07-11 21:20:00|10485.5|10477.7|10485.5|10477.7|10485.5|10477.7|10485.5|10477.7|3
1657574700000|2022-07-11 21:25:00|||||||||2
1657575000000|2022-07-11 21:30:00|10484.9|10477.1|10484.9|10477.1|10484.9|10477.1|10484.9|10477.1|2
1657575600000|2022-07-11 21:40:00|10484.8|10477|10484.9|10477.1|10485.1|10477.3|10484.8|10477|7
1657575900000|2022-07-11 21:45:00|10485.3|10477.5|10485.3|10477.5|10485.3|10477.5|10485.3|10477.5|2
1657576200000|2022-07-11 21:50:00|10485.2|10477.4|10485.2|10477.4|10485.2|10477.4|10485.2|10477.4|1
1657576500000|2022-07-11 21:55:00|10483.7|10475.9|10484.7|10476.9|10484.7|10476.9|10483.7|10475.9|19
1657584000000|2022-07-12 00:00:00|10476.7|10468.9|10481.2|10473.4|10491.4|10488.4|10448.2|10444.4|241
1657584300000|2022-07-12 00:05:00|10478.7|10474.9|10477.6|10473.8|10486.1|10480.8|10463.7|10458.6|51
1657584600000|2022-07-12 00:10:00|10479.6|10475.8|10470.1|10466.3|10479.6|10475.8|10464.1|10459.5|39
1657584900000|2022-07-12 00:15:00|10470.6|10466.8|10461.5|10457.7|10475.6|10469.8|10449.5|10445.7|22
1657585200000|2022-07-12 00:20:00|10463.3|10455.5|10455.8|10448|10463.3|10457|10449|10443.2|50
1657585500000|2022-07-12 00:25:00|10453.5|10449.7|10448.5|10444.7|10457.8|10452.5|10448|10443.4|18
1657585800000|2022-07-12 00:30:00|10449.2|10445.4|10448.2|10444.4|10453.7|10449.9|10439.2|10436.4|55
1657586100000|2022-07-12 00:35:00|10448.4|10444.6|10436.4|10432.6|10448.4|10444.6|10419.8|10415.3|143
1657586400000|2022-07-12 00:40:00|10436.6|10432.8|10410.6|10406.8|10439.1|10433|10410.1|10404.5|57
1657586700000|2022-07-12 00:45:00|10410.8|10407|10402|10398.2|10420.3|10415.5|10400.5|10395.2|37
1657587000000|2022-07-12 00:50:00|10401.5|10397.7|10405.8|10402|10417.5|10412.2|10398|10393.4|59
1657587300000|2022-07-12 00:55:00|10404.9|10401.1|10405.7|10401.9|10416.7|10411.7|10402.9|10399.1|107
1657587600000|2022-07-12 01:00:00|10405.9|10402.1|10414.2|10410.4|10436.6|10431.7|10388.2|10382.7|500
1657587900000|2022-07-12 01:05:00|10413.2|10410.6|10432.5|10428.7|10442.3|10438.5|10412.7|10407.4|457
1657588200000|2022-07-12 01:10:00|10432.8|10429|10397.7|10389.9|10435.3|10429.2|10395.4|10389.9|115
1657588500000|2022-07-12 01:15:00|10397.9|10390.1|10376.1|10372.3|10407.7|10400.9|10370.6|10365.4|170
1657588800000|2022-07-12 01:20:00|10376.3|10372.5|10385.3|10381.5|10398.8|10393|10375.6|10370|100
1657589100000|2022-07-12 01:25:00|10385.6|10381.8|10398|10390.2|10400.8|10394.5|10380.8|10376.6|139
1657589400000|2022-07-12 01:30:00|10396.3|10392.5|10423.2|10415.4|10430.8|10424.7|10391.7|10386|200
1657589700000|2022-07-12 01:35:00|10423|10415.2|10408.7|10404.9|10431.1|10425.4|10397.2|10391.4|62
1657590000000|2022-07-12 01:40:00|10408.4|10404.6|10431.9|10428.1|10438.2|10433.9|10406.2|10400.7|82
1657590300000|2022-07-12 01:45:00|10432.5|10428.7|10419.4|10415.6|10446.4|10442.6|10396.7|10391.8|80
1657590600000|2022-07-12 01:50:00|10419.7|10415.9|10461.1|10453.3|10467.7|10462.9|10417.9|10412.4|257
1657590900000|2022-07-12 01:55:00|10460.1|10456.3|10494.1|10490.3|10494.3|10491.1|10452.1|10447.1|564
1657591200000|2022-07-12 02:00:00|10493.9|10490.1|10482.3|10474.5|10502.5|10497.3|10476.8|10471.8|382
1657591500000|2022-07-12 02:05:00|10482.5|10474.7|10466|10462.2|10491|10486|10460.2|10455|173
1657591800000|2022-07-12 02:10:00|10465.5|10461.7|10461.2|10457.4|10473.2|10467.7|10453.5|10447.6|126
1657592100000|2022-07-12 02:15:00|10460.2|10456.4|10458.7|10454.9|10464.7|10458.6|10449.7|10444.7|15
1657592400000|2022-07-12 02:20:00|10459.2|10455.4|10466.7|10462.9|10472.2|10466.1|10455.7|10450.1|8
1657592700000|2022-07-12 02:25:00|10466.4|10462.6|10460.9|10457.1|10472.2|10466.9|10459.6|10454|4
1657593000000|2022-07-12 02:30:00|10460.3|10456.5|10452.4|10448.6|10466.4|10460.3|10425.1|10419.8|209
1657593300000|2022-07-12 02:35:00|10453.1|10449.3|10434.8|10431|10455.6|10450|10422|10416.5|88
1657593600000|2022-07-12 02:40:00|10433.9|10430.1|10424.8|10421|10435.1|10430.1|10418.2|10412.1|49
1657593900000|2022-07-12 02:45:00|10425.3|10421.5|10407.5|10403.7|10441.3|10437.5|10405.4|10399.9|91
1657594200000|2022-07-12 02:50:00|10407.7|10403.9|10405.7|10401.9|10421.2|10415.9|10400.9|10396.4|76
1657594500000|2022-07-12 02:55:00|10406.2|10402.4|10417.9|10414.1|10424.9|10419.4|10406.2|10402.4|23
1657594800000|2022-07-12 03:00:00|10420.1|10412.3|10416.6|10412.8|10432.4|10427.8|10413.4|10407.3|49
1657595100000|2022-07-12 03:05:00|10418.3|10410.5|10414.8|10411|10422.8|10419|10400.3|10395.1|59
1657595400000|2022-07-12 03:10:00|10414.2|10410.4|10408|10404.2|10417|10412|10401.7|10396.4|64
1657595700000|2022-07-12 03:15:00|10410.2|10402.4|10394.4|10390.6|10410.2|10404.4|10388.7|10385.4|136
1657596000000|2022-07-12 03:20:00|10395.6|10387.8|10403.1|10399.3|10409.4|10404.6|10391.6|10385.8|68
1657596300000|2022-07-12 03:25:00|10402.9|10399.1|10404.6|10396.8|10409.4|10404.1|10393.4|10388.6|60
1657596600000|2022-07-12 03:30:00|10404.3|10396.5|10402.3|10398.5|10406.6|10401.8|10396.8|10390.7|9
1657596900000|2022-07-12 03:35:00|10401.3|10399.5|10394.3|10390.5|10402.3|10399.5|10384.3|10381.2|62
1657597200000|2022-07-12 03:40:00|10396.6|10388.8|10401.3|10397.5|10402.5|10397.5|10392.3|10388.5|13
1657597500000|2022-07-12 03:45:00|10400.7|10396.9|10408.2|10404.4|10410|10406.2|10399.7|10394.7|9
1657597800000|2022-07-12 03:50:00|10408.7|10404.9|10406.1|10402.3|10412.7|10408.6|10403.2|10399.6|47
1657598100000|2022-07-12 03:55:00|10405.9|10402.1|10412.1|10408.3|10413.1|10408.8|10404.3|10400.5|14
1657598400000|2022-07-12 04:00:00|10412.6|10408.8|10401.3|10397.5|10412.6|10408.8|10400.5|10397.3|8
1657598700000|2022-07-12 04:05:00|10400.5|10397.7|10402.7|10398.9|10404.5|10399.5|10400.5|10396.7|5
1657599000000|2022-07-12 04:10:00|10401.7|10397.9|10388.5|10384.7|10401.7|10397.9|10386|10382.4|126
1657599300000|2022-07-12 04:15:00|10388.7|10384.9|10397.2|10393.4|10402.7|10397.1|10387.5|10382.4|32
1657599600000|2022-07-12 04:20:00|10397.4|10393.6|10396.4|10392.6|10399.4|10395.6|10388.4|10383.3|9
1657599900000|2022-07-12 04:25:00|10398.9|10391.1|10393.1|10389.3|10399.1|10394.6|10393.1|10388.3|56
1657600200000|2022-07-12 04:30:00|10392.8|10389|10395.3|10391.5|10396.3|10392.5|10386.3|10380.5|29
1657600500000|2022-07-12 04:35:00|10397|10389.2|10394.3|10390.5|10398.8|10393|10391.3|10386|10
1657600800000|2022-07-12 04:40:00|10396|10388.2|10389.2|10385.4|10396|10390.5|10384.5|10380.6|7
1657601100000|2022-07-12 04:45:00|10390.2|10386.4|10386.2|10382.4|10391.9|10386.4|10383.4|10377.9|46
1657601400000|2022-07-12 04:50:00|10386.7|10382.9|10384.9|10381.1|10389.7|10383.6|10384.2|10377.8|11
1657601700000|2022-07-12 04:55:00|10385.2|10381.4|10385.4|10382.6|10386.4|10382.6|10381.7|10375.8|2
1657602000000|2022-07-12 05:00:00|10385.6|10381.8|10365|10361.2|10385.6|10382.6|10358.3|10352.2|162
1657602300000|2022-07-12 05:05:00|10365.3|10361.5|10364.5|10360.7|10368|10362.7|10359.5|10355.2|43
1657602600000|2022-07-12 05:10:00|10364.7|10360.9|10356.7|10352.9|10367|10360.9|10348.9|10346.1|169
1657602900000|2022-07-12 05:15:00|10356.4|10352.6|10360.2|10356.4|10361.7|10356.4|10353.7|10349.9|8
1657603200000|2022-07-12 05:20:00|10360.7|10356.9|10371.1|10367.3|10375.6|10370.3|10360.2|10354.9|52
1657603500000|2022-07-12 05:25:00|10370.9|10367.1|10374.3|10370.5|10376.4|10371.1|10366.4|10362.6|71
1657603800000|2022-07-12 05:30:00|10374.9|10371.1|10373.8|10370|10384.1|10379.3|10357.3|10353.5|148
1657604100000|2022-07-12 05:35:00|10376.1|10368.3|10365.8|10362|10385.1|10381.5|10363.8|10360|91
1657604400000|2022-07-12 05:40:00|10366.2|10362.4|10381.3|10377.5|10386|10381.2|10366.2|10361.2|162
1657604700000|2022-07-12 05:45:00|10381|10377.2|10349.4|10345.6|10381|10377.2|10344.5|10341.2|225
1657605000000|2022-07-12 05:50:00|10347.9|10344.1|10363.7|10360.9|10378|10374.2|10346.9|10343.1|266
1657605300000|2022-07-12 05:55:00|10365|10361.2|10367.4|10363.6|10375.2|10369.9|10359.4|10354.6|62
1657605600000|2022-07-12 06:00:00|10367.1|10363.3|10365.3|10361.5|10378.6|10375.6|10356.9|10353.8|118
1657605900000|2022-07-12 06:05:00|10364.6|10360.8|10374.8|10371|10375.5|10371|10353.8|10350|79
1657606200000|2022-07-12 06:10:00|10374.6|10370.8|10386.5|10382.7|10391.5|10388.7|10366.5|10361.1|194
1657606500000|2022-07-12 06:15:00|10387.1|10383.3|10360.5|10356.7|10387.1|10383.9|10358.2|10354.4|80
1657606800000|2022-07-12 06:20:00|10360.2|10356.4|10370.9|10367.1|10380.4|10375.1|10352.5|10346.7|80
1657607100000|2022-07-12 06:25:00|10370.7|10366.9|10361.1|10357.3|10381.4|10377.1|10358.1|10354.3|252
1657607400000|2022-07-12 06:30:00|10362.1|10358.3|10369.3|10365.5|10379|10376.2|10351.8|10347|231
1657607700000|2022-07-12 06:35:00|10368.8|10365|10370.3|10366.5|10377.8|10374|10362|10358.2|139
1657608000000|2022-07-12 06:40:00|10370|10366.2|10378.8|10376|10391|10385.9|10366.5|10362|324
1657608300000|2022-07-12 06:45:00|10379|10376.2|10375.8|10372|10389.8|10386|10371.5|10367.7|319
1657608600000|2022-07-12 06:50:00|10375.5|10371.7|10354.7|10350.9|10375.5|10371.7|10350.5|10345.9|388
1657608900000|2022-07-12 06:55:00|10354.5|10350.7|10343.2|10339.4|10354.8|10351|10327|10320.7|524
1657609200000|2022-07-12 07:00:00|10342.2|10338.4|10341.9|10338.1|10360.2|10357.2|10331.7|10328.9|370
1657609500000|2022-07-12 07:05:00|10342.2|10338.4|10328.4|10324.6|10353.9|10350.3|10326.7|10322.9|581
1657609800000|2022-07-12 07:10:00|10328.6|10324.8|10327.8|10324|10336.1|10332.9|10318.9|10315.1|398
1657610100000|2022-07-12 07:15:00|10328.1|10324.3|10316.3|10312.5|10333.1|10329.3|10311.6|10307.5|500
1657610400000|2022-07-12 07:20:00|10316|10312.2|10312|10308.2|10322.3|10319.2|10305.7|10301.9|294
1657610700000|2022-07-12 07:25:00|10311.2|10308.4|10312.2|10308.4|10326.5|10322.7|10306.6|10302.8|543
1657611000000|2022-07-12 07:30:00|10312|10308.2|10318.2|10314.4|10329.5|10326.2|10302.7|10299.4|501
1657611300000|2022-07-12 07:35:00|10317.7|10313.9|10331.2|10327.4|10339.2|10335.4|10306.4|10303.2|783
1657611600000|2022-07-12 07:40:00|10330.7|10326.9|10367.8|10364|10367.8|10364.7|10328|10324.2|1497
1657611900000|2022-07-12 07:45:00|10367.3|10364.5|10345.4|10337.6|10367.5|10364.5|10314.5|10310.7|1168
1657612200000|2022-07-12 07:50:00|10343.4|10339.6|10340.3|10336.5|10344.3|10340.5|10325.5|10321|1463
1657612500000|2022-07-12 07:55:00|10339.4|10335.6|10346.3|10342.5|10351.8|10348|10326.6|10323.6|1008
1657612800000|2022-07-12 08:00:00|10346|10342.2|10346.8|10343|10350.3|10346.5|10326.8|10324|732
1657613100000|2022-07-12 08:05:00|10347.1|10344.3|10304.9|10301.1|10350.8|10346.7|10304.9|10301.1|1021
1657613400000|2022-07-12 08:10:00|10303.9|10300.4|10311|10307.2|10334.5|10329.2|10298.4|10294.6|1582
1657613700000|2022-07-12 08:15:00|10310.7|10306.9|10308.2|10305.4|10313.4|10310.4|10292.7|10288.9|754
1657614000000|2022-07-12 08:20:00|10309.2|10305.9|10322.4|10318.6|10329|10325.2|10303.4|10299.6|916
1657614300000|2022-07-12 08:25:00|10321.6|10317.8|10298.4|10294.6|10328.4|10324.6|10287.9|10284.8|3521
1657614600000|2022-07-12 08:30:00|10299.6|10295.8|10312.8|10309|10325.9|10322.1|10292.1|10287.3|2447
1657614900000|2022-07-12 08:35:00|10313.9|10310.1|10343.3|10339.5|10355.4|10351.6|10313.9|10310.1|744
1657615200000|2022-07-12 08:40:00|10344.3|10341.5|10345.2|10341.4|10348.3|10345.3|10339.4|10335.9|631
1657615500000|2022-07-12 08:45:00|10345.4|10341.6|10343.8|10341|10355.2|10352.4|10342.1|10339.3|365
1657615800000|2022-07-12 08:50:00|10343.6|10340.8|10339.6|10335.8|10345.1|10341.3|10326|10323|580
1657616100000|2022-07-12 08:55:00|10339.3|10335.5|10331.2|10327.4|10347.5|10343.7|10328.2|10324.6|634
1657616400000|2022-07-12 09:00:00|10330.4|10327.6|10339.2|10335.4|10352|10348.9|10330.4|10327.2|625
1657616700000|2022-07-12 09:05:00|10338.9|10336.1|10296.9|10293.1|10344.2|10340.4|10294|10290.4|1544
1657617000000|2022-07-12 09:10:00|10297.2|10293.4|10291.6|10287.8|10300.2|10296.9|10274.9|10272.1|1435
1657617300000|2022-07-12 09:15:00|10290.6|10286.8|10287.5|10283.7|10298.8|10295|10280.8|10277|928
1657617600000|2022-07-12 09:20:00|10287.3|10283.5|10279.4|10275.6|10294.3|10290.5|10265.9|10262.6|1066
1657617900000|2022-07-12 09:25:00|10278.9|10275.1|10300.2|10296.4|10302.2|10298.4|10277.9|10274.4|434
1657618200000|2022-07-12 09:30:00|10299.9|10296.1|10320.7|10316.9|10331.5|10327.7|10292.2|10288.6|712
1657618500000|2022-07-12 09:35:00|10321.1|10317.3|10313.4|10309.6|10323.7|10319.2|10310.9|10307.3|532
1657618800000|2022-07-12 09:40:00|10313.9|10310.1|10311.3|10307.5|10318.3|10315.5|10302.1|10298.5|814
1657619100000|2022-07-12 09:45:00|10311.8|10308|10314.1|10310.3|10324.9|10321.1|10310|10306.2|228
1657619400000|2022-07-12 09:50:00|10314.8|10311|10320.3|10316.5|10324.3|10320.5|10304.3|10301.5|348
1657619700000|2022-07-12 09:55:00|10320.1|10316.3|10319.5|10315.7|10325.6|10321.8|10316.3|10312.7|192
1657620000000|2022-07-12 10:00:00|10318.8|10315|10310|10306.2|10331.8|10329|10310|10306.2|536
1657620300000|2022-07-12 10:05:00|10308.9|10305.1|10291.9|10288.1|10312.5|10308.7|10291.4|10287.6|190
1657620600000|2022-07-12 10:10:00|10291.7|10287.9|10298.9|10295.1|10304.9|10301.9|10285.7|10282.6|241
1657620900000|2022-07-12 10:15:00|10298.7|10295.9|10304.6|10300.8|10311.4|10307.6|10297.6|10294.1|131
1657621200000|2022-07-12 10:20:00|10304.8|10301|10309.1|10305.3|10312.6|10308.8|10301.8|10298|222
1657621500000|2022-07-12 10:25:00|10309.3|10305.5|10315.1|10311.3|10325.6|10321.8|10309.1|10305.3|179
1657621800000|2022-07-12 10:30:00|10315.9|10312.1|10316.1|10312.3|10320.1|10316.3|10309.9|10306.1|214
1657622100000|2022-07-12 10:35:00|10316.4|10312.6|10290.2|10286.4|10319.4|10315.6|10287|10283.2|363
1657622400000|2022-07-12 10:40:00|10290|10286.2|10269.6|10265.8|10295.5|10291.7|10267.9|10265.1|1142
1657622700000|2022-07-12 10:45:00|10271.1|10267.3|10264.1|10261.3|10273.1|10269.3|10261.4|10256.6|680
1657623000000|2022-07-12 10:50:00|10263.9|10261.1|10141.7|10137.9|10268.7|10265.1|10130.7|10125.7|2967
1657623300000|2022-07-12 10:55:00|10140.7|10136.9|10102.2|10098.4|10140.7|10136.9|10026.2|10022.4|3141
1657623600000|2022-07-12 11:00:00|10104.1|10096.3|10059.6|10055.8|10105.7|10101.8|9991|9987.2|3366
1657623900000|2022-07-12 11:05:00|10060.2|10056.4|10071.1|10067.3|10090.1|10086.3|10037.8|10034|1971
1657624200000|2022-07-12 11:10:00|10070.5|10066.7|10097|10093.2|10100.1|10097.2|10053.8|10050|1071
1657624500000|2022-07-12 11:15:00|10096.5|10092.7|10087.1|10083.3|10116.2|10109.9|10084.1|10080.3|966
1657624800000|2022-07-12 11:20:00|10086.4|10082.6|10103.7|10099.9|10111.4|10107.1|10079.4|10073.6|1243
1657625100000|2022-07-12 11:25:00|10103.9|10100.1|10148.9|10145.1|10148.9|10145.1|10091.1|10087.5|1381
1657625400000|2022-07-12 11:30:00|10149.1|10145.3|10109.8|10106|10153.1|10148.6|10100.6|10096.8|911
1657625700000|2022-07-12 11:35:00|10109.6|10105.8|10086.7|10082.9|10110.8|10107|10058.5|10054.7|768
1657626000000|2022-07-12 11:40:00|10086.3|10082.5|10080.5|10076.7|10096|10090.5|10071.7|10067.9|383
1657626300000|2022-07-12 11:45:00|10080.3|10076.5|10073.2|10069.4|10087.8|10082.2|10064.2|10060.4|365
1657626600000|2022-07-12 11:50:00|10073.7|10069.9|10098.2|10094.4|10106.4|10102.9|10068.9|10064.4|387
1657626900000|2022-07-12 11:55:00|10098.7|10094.9|10112.1|10108.3|10119.6|10115.8|10089.7|10085.6|398
1657627200000|2022-07-12 12:00:00|10112.4|10108.6|10114.6|10110.8|10130.4|10127.1|10098.6|10095|649
1657627500000|2022-07-12 12:05:00|10115.1|10111.3|10103.1|10099.3|10118.9|10115.1|10099.6|10096.5|188
1657627800000|2022-07-12 12:10:00|10103.3|10099.5|10081.7|10077.9|10105.8|10102|10071.5|10067.9|402
1657628100000|2022-07-12 12:15:00|10081.5|10077.7|10075.9|10072.1|10087|10082.9|10069.9|10066.4|422
1657628400000|2022-07-12 12:20:00|10074.9|10070.1|10070.4|10066.6|10081.5|10076.9|10061.6|10056.8|638
1657628700000|2022-07-12 12:25:00|10070.2|10066.4|10113|10109.2|10125.5|10120.7|10069.2|10065.4|1103
1657629000000|2022-07-12 12:30:00|10112.2|10108.4|10115.4|10111.6|10122.7|10116.1|10101.5|10095.7|330
1657629300000|2022-07-12 12:35:00|10115.2|10112.6|10114.1|10110.3|10118.4|10114.6|10108.2|10105.3|403
1657629600000|2022-07-12 12:40:00|10113.9|10110.1|10133.8|10130|10137.8|10134.8|10097.4|10094.3|935
1657629900000|2022-07-12 12:45:00|10134.6|10130.8|10104.4|10100.6|10134.8|10131|10086.2|10082.4|853
1657630200000|2022-07-12 12:50:00|10103.7|10099.9|10133.4|10129.6|10139.2|10135.4|10095.4|10091.6|1026
1657630500000|2022-07-12 12:55:00|10133.2|10129.4|10111.9|10108.1|10135.4|10130.9|10108.7|10104.9|709
1657630800000|2022-07-12 13:00:00|10112.2|10108.4|10079|10075.2|10155.7|10150.9|10063.9|10059.6|3537
1657631100000|2022-07-12 13:05:00|10078.4|10074.6|10072.7|10068.9|10136.4|10133.4|10056.4|10052.6|2245
1657631400000|2022-07-12 13:10:00|10073.2|10069.4|10080.7|10076.9|10096.5|10092.7|10050.7|10046.9|2029
1657631700000|2022-07-12 13:15:00|10081|10077.2|10033.9|10030.1|10084.7|10081.9|10019.6|10015.8|2571
1657632000000|2022-07-12 13:20:00|10034.2|10030.4|10057.9|10054.1|10067.9|10064.1|10032.2|10027.8|1226
1657632300000|2022-07-12 13:25:00|10055.5|10051.7|10064.8|10061|10080.6|10075.3|10028.5|10025.2|1461
1657632600000|2022-07-12 13:30:00|10064.3|10060.5|10070.5|10067.7|10110.5|10107.7|10051|10047.2|1665
1657632900000|2022-07-12 13:35:00|10070.7|10067.9|10096.5|10092.7|10119.8|10116|10050.1|10046.3|1774
1657633200000|2022-07-12 13:40:00|10096.6|10092.8|10070.1|10066.3|10126.4|10122.6|10056.3|10052.7|1013
1657633500000|2022-07-12 13:45:00|10068.8|10066|9927.4|9923.6|10070.6|10066.8|9915.7|9910.9|6138
1657633800000|2022-07-12 13:50:00|9927.7|9923.9|9942.2|9938.4|9957.1|9951.8|9898.9|9895.1|3389
1657634100000|2022-07-12 13:55:00|9941.7|9937.9|9931.4|9927.6|9974.5|9971|9921.4|9917.8|2823
1657634400000|2022-07-12 14:00:00|9930.7|9926.9|9872.6|9869.8|9930.7|9926.9|9856.6|9853.1|3362
1657634700000|2022-07-12 14:05:00|9874.6|9871.8|9881.4|9877.6|9904.1|9900.5|9868.6|9865.8|2145
1657635000000|2022-07-12 14:10:00|9881.1|9877.3|9883.3|9879.5|9886.3|9882.5|9870.1|9866.3|2029
1657635300000|2022-07-12 14:15:00|9883.5|9879.7|9846.9|9843.1|9897.8|9894|9830.4|9826.4|4661
1657635600000|2022-07-12 14:20:00|9847.9|9844.1|9856.4|9852.6|9874.9|9871.1|9816.6|9813.8|3168
1657635900000|2022-07-12 14:25:00|9856.6|9852.8|9871.6|9867.8|9907.2|9903.6|9854.1|9850.3|2312
1657636200000|2022-07-12 14:30:00|9871.1|9867.3|9882.1|9878.3|9904.6|9900|9856.1|9852.3|1703
1657636500000|2022-07-12 14:35:00|9882.8|9879|9880.2|9876.4|9906.8|9901|9860.3|9856.5|1686
1657636800000|2022-07-12 14:40:00|9879.2|9875.4|9874.9|9871.1|9887.7|9883.9|9840.2|9836.4|1705
1657637100000|2022-07-12 14:45:00|9874.7|9871.9|9844.6|9840.8|9894.4|9890.6|9810.8|9806.9|2877
1657637400000|2022-07-12 14:50:00|9844.1|9840.3|9814.7|9810.9|9844.1|9840.3|9801|9796.9|2755
1657637700000|2022-07-12 14:55:00|9815.5|9811.7|9831|9828.2|9855.6|9851.1|9809.2|9805.4|2315
1657638000000|2022-07-12 15:00:00|9835|9831.2|9807.8|9804|9835.7|9832.6|9790.1|9787|2519
1657638300000|2022-07-12 15:05:00|9808|9804.2|9796.6|9792.8|9821.6|9818.8|9795.1|9791.3|1957
1657638600000|2022-07-12 15:10:00|9796.8|9793|9809.9|9806.1|9812.3|9807.8|9791.6|9787.5|2425
1657638900000|2022-07-12 15:15:00|9810.1|9806.3|9853.7|9849.9|9856.7|9850.4|9804.3|9800.5|3512
1657639200000|2022-07-12 15:20:00|9854.2|9850.4|9878.5|9874.7|9883.5|9879.7|9837.4|9834.3|3261
1657639500000|2022-07-12 15:25:00|9878.2|9874.4|9870.4|9867.6|9913.3|9909.8|9859.2|9855.7|8084
1657639800000|2022-07-12 15:30:00|9871.2|9867.4|9871.9|9869.1|9883.2|9880.1|9852.6|9848.8|2969
1657640100000|2022-07-12 15:35:00|9871.4|9868.6|9867.3|9863.5|9890.7|9887.6|9859.1|9855.5|1650
1657640400000|2022-07-12 15:40:00|9869.3|9865.5|9838.5|9835.7|9869.3|9865.5|9830.3|9827|1269
1657640700000|2022-07-12 15:45:00|9838.8|9836|9842|9838.2|9848.8|9846|9822.5|9817.7|895
1657641000000|2022-07-12 15:50:00|9841.7|9837.9|9830.7|9826.9|9847.2|9840.4|9807.7|9803.9|1543
1657641300000|2022-07-12 15:55:00|9830.4|9826.6|9840.2|9836.4|9842.2|9838.6|9822.4|9818.9|853
1657641600000|2022-07-12 16:00:00|9839.9|9837.1|9801.5|9797.7|9840.4|9837.4|9792.8|9789|1417
1657641900000|2022-07-12 16:05:00|9800.5|9796.7|9807.5|9803.7|9822.1|9818.3|9792|9788.2|974
1657642200000|2022-07-12 16:10:00|9808|9804.2|9850.8|9848|9851|9848|9804|9800.9|1314
1657642500000|2022-07-12 16:15:00|9855.3|9851.5|9820.8|9818|9862.7|9859.2|9816.1|9812.3|1254
1657642800000|2022-07-12 16:20:00|9821.1|9817.3|9837.5|9833.7|9837.5|9834.5|9811.6|9807.8|714
1657643100000|2022-07-12 16:25:00|9837.2|9833.4|9817.7|9813.9|9843.3|9839.5|9811.5|9808.4|742
1657643400000|2022-07-12 16:30:00|9816.9|9814.1|9822.7|9818.9|9838.2|9834.9|9811.9|9808.9|1196
1657643700000|2022-07-12 16:35:00|9822.9|9819.1|9835.2|9831.4|9836.2|9832.4|9819.7|9816.6|962
1657644000000|2022-07-12 16:40:00|9834.4|9830.6|9807.1|9803.3|9843.1|9839.3|9804.6|9800.8|938
1657644300000|2022-07-12 16:45:00|9807.6|9803.8|9821.5|9817.7|9826|9823.2|9796.5|9792.7|1394
1657644600000|2022-07-12 16:50:00|9821.8|9818|9814.5|9811.7|9825|9821.2|9799|9795.2|1103
1657644900000|2022-07-12 16:55:00|9814.7|9810.9|9796.7|9792.9|9822.7|9818.9|9796.2|9792.4|763
1657645200000|2022-07-12 17:00:00|9796.5|9792.7|9807.2|9803.4|9810.2|9806.4|9791|9787.9|1021
1657645500000|2022-07-12 17:05:00|9807.4|9803.6|9816.9|9813.1|9849.9|9846.1|9806.4|9803.4|1279
1657645800000|2022-07-12 17:10:00|9817.4|9813.6|9819.8|9816|9830.4|9826.6|9812.4|9809|632
1657646100000|2022-07-12 17:15:00|9819.6|9815.8|9826.1|9822.3|9842.6|9838.8|9814.8|9811|521
1657646400000|2022-07-12 17:20:00|9826.3|9822.5|9830.5|9826.7|9844|9840.5|9821.3|9817.5|673
1657646700000|2022-07-12 17:25:00|9830.3|9826.5|9831|9827.2|9835|9831.2|9814.7|9811.7|498
1657647000000|2022-07-12 17:30:00|9831.2|9827.4|9829.9|9826.1|9839.4|9836.4|9826.7|9823.6|930
1657647300000|2022-07-12 17:35:00|9830.7|9826.9|9840.6|9836.8|9856.4|9853.6|9827.6|9824.8|873
1657647600000|2022-07-12 17:40:00|9840.3|9836.5|9832|9828.2|9842.1|9838.3|9820.8|9817.3|887
1657647900000|2022-07-12 17:45:00|9832.3|9828.5|9825.2|9821.4|9838.7|9834.9|9820.5|9816.7|760
1657648200000|2022-07-12 17:50:00|9825|9822.2|9834.5|9830.7|9843.7|9838.5|9802.7|9799.1|1490
1657648500000|2022-07-12 17:55:00|9834.2|9830.4|9830.1|9826.3|9837.1|9834.1|9821|9817.2|1405
1657648800000|2022-07-12 18:00:00|9829.3|9826.5|9824.3|9821.5|9837.6|9833.8|9816.5|9813.7|1896
1657649100000|2022-07-12 18:05:00|9823.8|9821|9801.6|9797.8|9832.3|9829|9799.4|9795.6|2123
1657649400000|2022-07-12 18:10:00|9802.6|9799.8|9829.1|9826.3|9840.3|9837.3|9775.1|9771.5|3687
1657649700000|2022-07-12 18:15:00|9830.3|9826.5|9822.8|9819|9840.1|9837.3|9805.3|9801.5|2441
1657650000000|2022-07-12 18:20:00|9822.6|9818.8|9806.6|9803.8|9835.3|9831.8|9795|9792.2|2343
1657650300000|2022-07-12 18:25:00|9805.6|9802.8|9781.4|9778.6|9827.4|9824.1|9778.4|9775.4|12186
1657650600000|2022-07-12 18:30:00|9781.2|9778.4|9766.8|9763|9795.9|9792.4|9761.8|9758.8|2090
1657650900000|2022-07-12 18:35:00|9765.6|9762.8|9757.8|9755|9765.8|9763|9751.3|9748.5|1096
1657651200000|2022-07-12 18:40:00|9758.1|9754.3|9751|9748.2|9758.8|9756|9748.1|9745|657
1657651500000|2022-07-12 18:45:00|9751.3|9747.5|9755.2|9751.4|9761.5|9757.7|9746|9743|431
1657651800000|2022-07-12 18:50:00|9754.2|9751.2|9756.4|9753.6|9761.1|9758.3|9750.2|9746.4|325
1657652100000|2022-07-12 18:55:00|9755.7|9752.9|9752.6|9749.8|9758.9|9755.1|9752.6|9749.8|207
1657652400000|2022-07-12 19:00:00|9751.9|9749.1|9737.6|9733.8|9756.1|9752.6|9733.4|9728.3|789
1657652700000|2022-07-12 19:05:00|9736.4|9733.6|9745.8|9742|9756.8|9753.2|9736.3|9733.3|192
1657653000000|2022-07-12 19:10:00|9746|9742.2|9746|9742.2|9751|9748|9742|9738.2|180
1657653300000|2022-07-12 19:15:00|9745.5|9741.7|9747.7|9743.9|9750.7|9746.9|9742.7|9739.2|110
1657653600000|2022-07-12 19:20:00|9748.2|9744.4|9741.5|9737.7|9756.2|9752.9|9736.7|9733.1|368
1657653900000|2022-07-12 19:25:00|9742|9738.2|9745.8|9742|9747.3|9743.5|9736.6|9732.8|986
1657654200000|2022-07-12 19:30:00|9746.1|9743.3|9744|9740.2|9755.8|9752.3|9743|9739.5|237
1657654500000|2022-07-12 19:35:00|9743.5|9739.7|9739.8|9736|9745.8|9742|9736.3|9732.5|188
1657654800000|2022-07-12 19:40:00|9740|9736.2|9750.5|9746.7|9758.5|9754.7|9740|9736.2|148
1657655100000|2022-07-12 19:45:00|9750.7|9746.9|9755|9751.2|9759.7|9755.9|9743.5|9740.4|168
1657655400000|2022-07-12 19:50:00|9755.2|9751.4|9753.9|9750.1|9759.9|9757.1|9751.2|9747.4|94
1657655700000|2022-07-12 19:55:00|9755.4|9751.6|9758.6|9754.8|9760.4|9756.8|9750.7|9745.9|110
1657656000000|2022-07-12 20:00:00|9759.1|9755.3|9760.6|9756.8|9770.6|9767.6|9758.9|9755.3|90
1657656300000|2022-07-12 20:05:00|9760.3|9752.5|9755|9751.2|9763.8|9761|9751.5|9747.7|104
1657656600000|2022-07-12 20:10:00|9754.8|9751|9755.5|9751.7|9759.5|9756.4|9753|9748.4|76
1657656900000|2022-07-12 20:15:00|9755.7|9751.9|9759.7|9755.9|9760.4|9756.6|9750.2|9745.6|207
1657657200000|2022-07-12 20:20:00|9760.7|9756.9|9762.4|9758.6|9763.9|9760.1|9756.4|9751.9|294
1657657500000|2022-07-12 20:25:00|9762.2|9758.4|9755.8|9752|9770.9|9767.6|9753.9|9746.1|117
1657657800000|2022-07-12 20:30:00|9758.6|9750.8|9746.6|9742.8|9774.3|9766.5|9741.1|9733.3|370
1657658100000|2022-07-12 20:35:00|9747.1|9743.3|9745|9741.2|9754.1|9749.3|9742.8|9738|99
1657658400000|2022-07-12 20:40:00|9744.8|9741|9744.4|9736.6|9749.3|9744.2|9735|9730.5|145
1657658700000|2022-07-12 20:45:00|9743.9|9736.1|9748.9|9745.1|9754.6|9750.3|9739.9|9734.9|70
1657659000000|2022-07-12 20:50:00|9748.6|9744.8|9748.4|9744.6|9750.1|9745.8|9745.6|9741.3|83
1657659300000|2022-07-12 20:55:00|9748.1|9744.3|9752.3|9744.5|9752.3|9747.6|9746.4|9741.6|51
1657659600000|2022-07-12 21:00:00|9753.5|9749.5|9758.8|9755|9762.8|9756.5|9753.5|9748.5|9
1657659900000|2022-07-12 21:05:00|9758.3|9754.5|9758.8|9755|9761.3|9756|9757.3|9753.5|2
1657660200000|2022-07-12 21:10:00|9758.7|9754.9|9758.2|9754.4|9758.7|9754.9|9758.2|9754.4|0
1657660800000|2022-07-12 21:20:00|9758.7|9754.9|9759.2|9755.4|9759.2|9755.4|9758.7|9754.9|2
1657661100000|2022-07-12 21:25:00|9759.1|9755.3|9763.7|9755.9|9764.6|9756.8|9759.1|9753.9|29
1657661400000|2022-07-12 21:30:00|9763.4|9755.6|9762.6|9754.8|9763.4|9755.6|9762.1|9754.3|2
1657661700000|2022-07-12 21:35:00|9762.8|9755|9763.1|9755.3|9763.1|9755.3|9762.8|9755|1
1657662000000|2022-07-12 21:40:00|9762.6|9754.8|9763.5|9759.7|9764.5|9759.7|9762.1|9754.3|27
1657662300000|2022-07-12 21:45:00|9763|9760.7|9762.8|9755|9765|9760.7|9762.5|9754.7|13
1657662600000|2022-07-12 21:50:00|9762.7|9754.9|9757.5|9749.7|9762.7|9754.9|9754.3|9747.7|50
1657662900000|2022-07-12 21:55:00|9756.2|9748.4|9759.4|9751.6|9759.4|9751.6|9754.4|9746.6|9
1657670400000|2022-07-13 00:00:00|9687.2|9679.4|9699.9|9696.1|9726.7|9720.6|9675.7|9671.6|761
1657670700000|2022-07-13 00:05:00|9702.7|9694.9|9686|9682.2|9703.4|9695.6|9672.3|9668|427
1657671000000|2022-07-13 00:10:00|9685.8|9682|9696.8|9693|9696.8|9693|9672|9668.2|461
1657671300000|2022-07-13 00:15:00|9697.3|9693.5|9704.7|9700.9|9711.5|9706.7|9691.2|9685.9|61
1657671600000|2022-07-13 00:20:00|9704.2|9700.4|9722.7|9718.9|9728.7|9724.9|9694.2|9689.9|146
1657671900000|2022-07-13 00:25:00|9721.9|9718.1|9726.9|9723.1|9729.2|9725.1|9710.7|9705.1|48
1657672200000|2022-07-13 00:30:00|9726.7|9722.9|9739.1|9735.3|9745.6|9740.1|9726.4|9720.3|82
1657672500000|2022-07-13 00:35:00|9739.4|9735.6|9748.6|9744.8|9750.8|9745.1|9736.6|9730.3|68
1657672800000|2022-07-13 00:40:00|9750.8|9743|9737.8|9730|9756.1|9753.3|9729|9725.2|46
1657673100000|2022-07-13 00:45:00|9738|9730.2|9733.5|9725.7|9741.3|9735.7|9730.3|9725|75
1657673400000|2022-07-13 00:50:00|9733.3|9725.5|9700.2|9692.4|9733.3|9727.2|9694.7|9689.9|143
1657673700000|2022-07-13 00:55:00|9699.7|9691.9|9692.7|9688.9|9711.7|9706.2|9692.7|9688.9|126
1657674000000|2022-07-13 01:00:00|9694.5|9690.7|9764.6|9756.8|9786.4|9779.1|9680.7|9677.6|868
1657674300000|2022-07-13 01:05:00|9763.9|9756.1|9749.6|9741.8|9772.6|9767.8|9733.9|9728.3|224
1657674600000|2022-07-13 01:10:00|9750.8|9743|9744.8|9741|9768.1|9761.5|9711.5|9706.2|266
1657674900000|2022-07-13 01:15:00|9745|9741.2|9765.2|9757.4|9765.2|9759.2|9720.3|9714.2|248
1657675200000|2022-07-13 01:20:00|9763|9759.2|9774.9|9767.1|9812.2|9807.2|9762|9756.9|524
1657675500000|2022-07-13 01:25:00|9775.4|9767.6|9754.7|9750.9|9781.7|9775.4|9744.7|9740.6|271
1657675800000|2022-07-13 01:30:00|9758.7|9750.3|9749.1|9741.3|9766.1|9761.1|9734.9|9728.4|164
1657676100000|2022-07-13 01:35:00|9748.9|9741.1|9742.1|9738.3|9761.8|9755|9732.3|9727|177
1657676400000|2022-07-13 01:40:00|9741.8|9738|9740.8|9733|9753.1|9746.5|9724.8|9720.3|178
1657676700000|2022-07-13 01:45:00|9741.3|9733.5|9762|9758.2|9776.7|9770.5|9726.5|9720.8|128
1657677000000|2022-07-13 01:50:00|9761|9757.2|9756.7|9752.9|9775.5|9769.9|9741.2|9737.2|157
1657677300000|2022-07-13 01:55:00|9755.5|9747.7|9762.9|9759.1|9766|9760.9|9747|9743.6|146
1657677600000|2022-07-13 02:00:00|9764.2|9760.4|9777.7|9773.9|9791.2|9785.9|9754.4|9748.9|389
1657677900000|2022-07-13 02:05:00|9777.4|9773.6|9779.4|9775.6|9789.4|9783.4|9769.6|9765.4|164
1657678200000|2022-07-13 02:10:00|9779.1|9775.3|9820.1|9812.3|9825.6|9821.1|9778.4|9773.3|515
1657678500000|2022-07-13 02:15:00|9819.9|9812.1|9813.3|9809.5|9830.9|9825.6|9813.3|9809.5|232
1657678800000|2022-07-13 02:20:00|9812.3|9808.5|9792.8|9789|9812.3|9808.5|9791.3|9785|114
1657679100000|2022-07-13 02:25:00|9791.8|9788|9803.7|9795.9|9808.7|9802.4|9786.3|9782|130
1657679400000|2022-07-13 02:30:00|9802.2|9798.4|9824.4|9820.6|9833.7|9830.4|9799.5|9792.9|296
1657679700000|2022-07-13 02:35:00|9824|9820.2|9816.9|9813.1|9835|9831.2|9815.7|9811.9|192
1657680000000|2022-07-13 02:40:00|9817.4|9813.6|9813.1|9809.3|9824.9|9819.1|9808.9|9804.1|84
1657680300000|2022-07-13 02:45:00|9813.9|9810.1|9820.3|9816.5|9823.1|9819|9802.1|9796.1|71
1657680600000|2022-07-13 02:50:00|9820.1|9816.3|9806.8|9803|9821.4|9816.3|9805.1|9801|67
1657680900000|2022-07-13 02:55:00|9806.1|9802.3|9814.5|9810.7|9819.3|9815.5|9802.3|9797.7|77
1657681200000|2022-07-13 03:00:00|9814|9810.2|9816.2|9812.4|9835.3|9830.7|9809.2|9805.2|209
1657681500000|2022-07-13 03:05:00|9816|9812.2|9805.2|9801.4|9824.5|9819.2|9805.2|9801.4|53
1657681800000|2022-07-13 03:10:00|9803.7|9800.9|9805.4|9801.6|9812.7|9806.4|9799.9|9796.4|151
1657682100000|2022-07-13 03:15:00|9806.4|9802.6|9814.4|9810.6|9824.4|9818.1|9803.1|9797.3|83
1657682400000|2022-07-13 03:20:00|9816.6|9808.8|9811.3|9807.5|9823.3|9819.5|9805.8|9802|63
1657682700000|2022-07-13 03:25:00|9811.6|9807.8|9810|9806.2|9813.8|9810|9802.3|9799.2|75
1657683000000|2022-07-13 03:30:00|9809.8|9806|9810.2|9806.4|9819.8|9814.5|9809.8|9805.7|23
1657683300000|2022-07-13 03:35:00|9809.7|9805.9|9819.2|9815.4|9820.7|9817.1|9809.7|9805.9|35
1657683600000|2022-07-13 03:40:00|9818.2|9814.4|9812.7|9809.9|9819.7|9815.9|9810.2|9806.4|19
1657683900000|2022-07-13 03:45:00|9812.6|9809.8|9816.1|9812.3|9819.6|9815.8|9812.6|9808.8|15
1657684200000|2022-07-13 03:50:00|9817.1|9813.3|9805.6|9801.8|9818.1|9814.3|9801.3|9797.5|81
1657684500000|2022-07-13 03:55:00|9805.8|9802|9793|9789.2|9805.8|9802|9786.8|9783|136
1657684800000|2022-07-13 04:00:00|9792.5|9788.7|9782.2|9778.4|9797|9792|9780.2|9775.9|74
1657685100000|2022-07-13 04:05:00|9783|9779.2|9789.7|9785.9|9795.2|9789.9|9782.5|9778.2|59
1657685400000|2022-07-13 04:10:00|9789.4|9785.6|9787.4|9783.6|9792.2|9788.6|9779.4|9776.6|53
1657685700000|2022-07-13 04:15:00|9786.1|9782.3|9773.4|9769.6|9788.2|9784.4|9773.4|9769.6|46
1657686000000|2022-07-13 04:20:00|9773.6|9769.8|9778.8|9775|9781.1|9776|9769.8|9766|103
1657686300000|2022-07-13 04:25:00|9778.6|9774.8|9784.1|9780.3|9787.3|9781.5|9775.8|9770.3|86
1657686600000|2022-07-13 04:30:00|9783|9780.2|9784|9780.2|9784.6|9780.5|9772.3|9766.7|36
1657686900000|2022-07-13 04:35:00|9784.3|9780.5|9778.2|9774.4|9788.5|9782|9769.7|9765.4|49
1657687200000|2022-07-13 04:40:00|9777.2|9773.4|9781.4|9777.6|9788.5|9782.7|9773.7|9770.9|9
1657687500000|2022-07-13 04:45:00|9780.9|9777.1|9789.6|9785.8|9790.9|9788.1|9778.7|9774.9|11
1657687800000|2022-07-13 04:50:00|9789.4|9785.6|9775.1|9771.3|9789.4|9785.6|9774.1|9770.3|32
1657688100000|2022-07-13 04:55:00|9776.1|9772.3|9782.1|9774.3|9783.3|9777.3|9773.1|9767|13
1657688400000|2022-07-13 05:00:00|9782.3|9774.5|9776.5|9772.7|9785.6|9782|9773|9769|83
1657688700000|2022-07-13 05:05:00|9776|9772.2|9777.7|9769.9|9788.7|9784.9|9776|9769.9|31
1657689000000|2022-07-13 05:10:00|9777.2|9769.4|9785.7|9781.9|9787.2|9783.4|9774.7|9769.4|21
1657689300000|2022-07-13 05:15:00|9785.2|9781.4|9801.1|9797.3|9801.9|9798.1|9784.9|9781.1|62
1657689600000|2022-07-13 05:20:00|9801.4|9797.6|9798.6|9794.8|9801.9|9798.8|9794.6|9790|29
1657689900000|2022-07-13 05:25:00|9798.1|9794.3|9796.8|9793|9798.6|9794.8|9791.8|9789|68
1657690200000|2022-07-13 05:30:00|9797.3|9793.5|9795.8|9792|9801.8|9798.7|9779.5|9773.5|183
1657690500000|2022-07-13 05:35:00|9794.2|9790.4|9821.5|9817.7|9823.2|9819.4|9788.8|9785|278
1657690800000|2022-07-13 05:40:00|9821.7|9817.9|9822.9|9819.1|9826.7|9822.9|9810.7|9806.7|107
1657691100000|2022-07-13 05:45:00|9822.7|9818.9|9793.6|9789.8|9824.2|9818.9|9791.2|9787.4|161
1657691400000|2022-07-13 05:50:00|9792.9|9789.1|9774.4|9770.6|9803.1|9799.3|9769.4|9765.3|225
1657691700000|2022-07-13 05:55:00|9776.6|9768.8|9753.6|9749.8|9784.8|9778.8|9748.8|9745.8|295
1657692000000|2022-07-13 06:00:00|9753.1|9749.3|9768.5|9764.7|9788|9784.2|9753.1|9748.5|351
1657692300000|2022-07-13 06:05:00|9767.5|9763.7|9782.7|9778.9|9793.5|9789.2|9758|9753|120
1657692600000|2022-07-13 06:10:00|9783|9779.2|9753.9|9750.1|9787|9783.2|9750.9|9745.4|236
1657692900000|2022-07-13 06:15:00|9752.7|9748.9|9762.4|9758.6|9764.2|9760.4|9739.7|9734.1|546
1657693200000|2022-07-13 06:20:00|9762.1|9758.3|9781.4|9777.6|9788.4|9784.6|9756.9|9754.1|249
1657693500000|2022-07-13 06:25:00|9781.1|9777.3|9837.8|9834|9839.8|9836|9780.6|9776.8|604
1657693800000|2022-07-13 06:30:00|9838.1|9834.3|9840|9836.2|9847.1|9844.3|9825.5|9821.7|793
1657694100000|2022-07-13 06:35:00|9840.5|9836.7|9859.7|9855.9|9865.3|9861.5|9838.3|9835.2|814
1657694400000|2022-07-13 06:40:00|9859|9855.2|9884.5|9880.7|9888.7|9883.9|9857.2|9853.4|733
1657694700000|2022-07-13 06:45:00|9884|9880.2|9893.7|9889.9|9900.2|9894.4|9872.5|9868.1|596
1657695000000|2022-07-13 06:50:00|9894.2|9890.4|9906.6|9902.8|9908.4|9904.6|9888.2|9885.1|588
1657695300000|2022-07-13 06:55:00|9906.4|9902.6|9918.3|9914.5|9945.1|9941.3|9900.1|9896.3|1123
1657695600000|2022-07-13 07:00:00|9918.6|9914.8|9905.5|9901.7|9930.6|9926.8|9902.6|9898.8|461
1657695900000|2022-07-13 07:05:00|9907.5|9903.7|9903|9899.2|9911.1|9907.3|9884|9880.2|1136
1657696200000|2022-07-13 07:10:00|9902.8|9899|9890|9886.2|9911.5|9908.7|9889|9885.2|327
1657696500000|2022-07-13 07:15:00|9889|9885.9|9885.2|9881.4|9890.5|9886.7|9859.9|9856.4|793
1657696800000|2022-07-13 07:20:00|9884.9|9881.1|9865.1|9861.3|9891.2|9887.4|9856.2|9852.4|451
1657697100000|2022-07-13 07:25:00|9864.9|9861.1|9862.9|9859.1|9868.1|9865.3|9847.4|9843.6|791
1657697400000|2022-07-13 07:30:00|9863.1|9859.3|9893.8|9890|9895.8|9892|9862.6|9858.8|936
1657697700000|2022-07-13 07:35:00|9893.1|9890.3|9892|9888.2|9916.8|9913.3|9883|9879.2|574
1657698000000|2022-07-13 07:40:00|9891.5|9887.7|9905.2|9901.4|9910|9905.4|9877.5|9873.7|462
1657698300000|2022-07-13 07:45:00|9904.2|9901.7|9899.5|9895.7|9906.7|9902.9|9881.5|9877.7|461
1657698600000|2022-07-13 07:50:00|9898.5|9893.2|9896.9|9893.1|9905.2|9901.4|9887.9|9884.6|658
1657698900000|2022-07-13 07:55:00|9896.7|9892.9|9863.1|9859.3|9896.7|9893.6|9857.1|9854.3|832
1657699200000|2022-07-13 08:00:00|9863.6|9859.8|9870.6|9866.8|9876.6|9873.3|9852.6|9848.5|1228
1657699500000|2022-07-13 08:05:00|9871.1|9867.3|9846.8|9843|9881.1|9877.3|9846.5|9842.7|672
1657699800000|2022-07-13 08:10:00|9847.3|9843.5|9859.5|9855.7|9868|9864.2|9846.8|9843|817
1657700100000|2022-07-13 08:15:00|9858.5|9854.7|9858.9|9855.1|9877.4|9873.2|9848.7|9843.1|1955
1657700400000|2022-07-13 08:20:00|9857.9|9854.1|9847.9|9844.1|9857.9|9854.1|9844.2|9840.6|1980
1657700700000|2022-07-13 08:25:00|9847.7|9843.9|9884.4|9880.6|9894.6|9891.8|9846.9|9843.1|4760
1657701000000|2022-07-13 08:30:00|9884.9|9881.1|9892.8|9889|9907.3|9903.5|9866.4|9862.6|2755
1657701300000|2022-07-13 08:35:00|9893.3|9889.5|9890.5|9886.7|9901.1|9897.3|9886.8|9883|1175
1657701600000|2022-07-13 08:40:00|9890.8|9887|9888.5|9884.7|9895.8|9891.5|9881|9874.2|534
1657701900000|2022-07-13 08:45:00|9888.8|9885|9876.2|9872.4|9897.3|9894.5|9874.2|9870.4|466
1657702200000|2022-07-13 08:50:00|9875.7|9871.9|9904.9|9901.1|9907.9|9904.1|9873.9|9870.1|693
1657702500000|2022-07-13 08:55:00|9905.4|9897.6|9932.6|9929.8|9937.9|9933.8|9903.4|9897.6|1489
1657702800000|2022-07-13 09:00:00|9933.9|9930.1|9917.1|9913.3|9934.4|9930.8|9902.6|9898.8|799
1657703100000|2022-07-13 09:05:00|9917.6|9913.8|9905.1|9901.3|9925.3|9922.5|9905.1|9901.3|925
1657703400000|2022-07-13 09:10:00|9904.8|9901|9892|9888.2|9912.5|9908.7|9888|9884.2|925
1657703700000|2022-07-13 09:15:00|9891.3|9887.5|9903.5|9900.7|9907|9903.7|9884|9880.2|702
1657704000000|2022-07-13 09:20:00|9903.7|9899.9|9886.9|9883.1|9903.7|9900.7|9886.2|9882.4|636
1657704300000|2022-07-13 09:25:00|9887.7|9883.9|9862.6|9858.8|9887.7|9883.9|9859.6|9855.8|874
1657704600000|2022-07-13 09:30:00|9862.9|9859.1|9881.4|9877.6|9889.4|9886.6|9860.9|9857.1|593
1657704900000|2022-07-13 09:35:00|9881.6|9877.8|9896.6|9892.8|9905.1|9902.3|9880.3|9876.3|555
1657705200000|2022-07-13 09:40:00|9896.3|9892.5|9872|9868.2|9904.8|9901.5|9869.3|9865.7|541
1657705500000|2022-07-13 09:45:00|9872.3|9868.5|9852.5|9848.7|9875.7|9872.2|9851.2|9848.2|1151
1657705800000|2022-07-13 09:50:00|9853|9849.2|9846.9|9843.1|9856.2|9852.7|9835.7|9832.2|936
1657706100000|2022-07-13 09:55:00|9847.2|9843.4|9839.6|9836.8|9851.7|9847.9|9837.7|9833.6|273
1657706400000|2022-07-13 10:00:00|9840.4|9836.6|9843.6|9839.8|9848.6|9844.8|9825.6|9822.6|535
1657706700000|2022-07-13 10:05:00|9844.1|9840.3|9836.6|9832.8|9851.8|9848|9833.6|9830|480
1657707000000|2022-07-13 10:10:00|9836.8|9833|9841.3|9837.5|9843|9840|9832.5|9828.7|293
1657707300000|2022-07-13 10:15:00|9841.5|9837.7|9848.7|9844.9|9863.2|9860.4|9841.5|9837.7|488
1657707600000|2022-07-13 10:20:00|9848|9844.2|9816.2|9812.4|9848|9844.2|9813.5|9809.7|669
1657707900000|2022-07-13 10:25:00|9816.4|9812.6|9820.6|9816.8|9836.2|9832.4|9814.9|9809.9|549
1657708200000|2022-07-13 10:30:00|9819.9|9817.1|9847.1|9843.3|9856.4|9853.3|9817.4|9813.8|672
1657708500000|2022-07-13 10:35:00|9846.1|9844.8|9852.8|9849|9857.1|9853.5|9829.1|9825.3|572
1657708800000|2022-07-13 10:40:00|9852.6|9848.8|9843.5|9839.7|9857.1|9853.5|9840.3|9836.5|498
1657709100000|2022-07-13 10:45:00|9843.3|9839.5|9840.7|9836.9|9850.3|9846.7|9832.3|9828.5|774
1657709400000|2022-07-13 10:50:00|9841|9837.2|9830.9|9827.1|9847.7|9843.9|9824.5|9819.9|388
1657709700000|2022-07-13 10:55:00|9830.7|9826.9|9841.7|9837.9|9849.2|9845.4|9823.7|9819.9|396
1657710000000|2022-07-13 11:00:00|9841.2|9837.4|9845.1|9841.3|9855.6|9851.8|9832.7|9828.9|819
1657710300000|2022-07-13 11:05:00|9844.1|9840.3|9860.3|9856.5|9860.8|9857.8|9835.4|9832.3|392
1657710600000|2022-07-13 11:10:00|9860.1|9856.3|9851|9847.2|9864.1|9860.3|9848.8|9845|666
1657710900000|2022-07-13 11:15:00|9850.8|9847|9863.5|9859.7|9864.7|9860.9|9847.8|9844|272
1657711200000|2022-07-13 11:20:00|9862.5|9858.7|9840.7|9836.9|9878.5|9874.9|9838.5|9834.7|327
1657711500000|2022-07-13 11:25:00|9841|9837.2|9831.9|9828.1|9847|9843.2|9822.7|9818.9|652
1657711800000|2022-07-13 11:30:00|9831.7|9827.9|9868.9|9865.1|9868.9|9865.1|9828.9|9825.1|510
1657712100000|2022-07-13 11:35:00|9869.4|9865.6|9878.8|9875|9885.9|9882.8|9860.8|9857.3|616
1657712400000|2022-07-13 11:40:00|9878.3|9874.5|9873.5|9869.7|9890.8|9887.3|9868.5|9864|1139
1657712700000|2022-07-13 11:45:00|9873|9869.2|9877.5|9873.7|9889.3|9886|9866.5|9863.7|632
1657713000000|2022-07-13 11:50:00|9877.8|9874|9833|9829.2|9879.8|9876.2|9831.2|9827.4|913
1657713300000|2022-07-13 11:55:00|9832.7|9828.9|9838.4|9835.6|9853.2|9849.4|9816.7|9813.9|919
1657713600000|2022-07-13 12:00:00|9838.7|9835.9|9841.4|9837.6|9854.4|9850.6|9826.4|9820.9|377
1657713900000|2022-07-13 12:05:00|9841.6|9837.8|9795.9|9792.1|9849.1|9846.1|9787.9|9784.1|1278
1657714200000|2022-07-13 12:10:00|9795.1|9791.3|9816.3|9812.5|9819.3|9815.5|9792.9|9790.1|608
1657714500000|2022-07-13 12:15:00|9817.1|9813.3|9827.3|9823.5|9840.3|9836.5|9811.3|9807.5|651
1657714800000|2022-07-13 12:20:00|9827.5|9823.7|9831.7|9827.9|9844.2|9840.4|9824|9820.2|537
1657715100000|2022-07-13 12:25:00|9831.5|9827.7|9859.7|9855.9|9865.4|9860.6|9830.7|9824.7|641
1657715400000|2022-07-13 12:30:00|9859.9|9856.1|9685.9|9682.1|9863.2|9856.9|9677.9|9673.9|4335
1657715700000|2022-07-13 12:35:00|9686.2|9682.4|9690.6|9686.8|9711.9|9708.1|9681.4|9678.4|2045
1657716000000|2022-07-13 12:40:00|9690.4|9686.6|9673.8|9670|9699.9|9696.3|9665.1|9661.8|3453
1657716300000|2022-07-13 12:45:00|9673.3|9669.5|9716|9712.2|9717|9713.2|9665.8|9662.5|1225
1657716600000|2022-07-13 12:50:00|9716.3|9712.5|9719.7|9715.9|9747.5|9743.7|9701.7|9697.9|1333
1657716900000|2022-07-13 12:55:00|9720|9716.2|9720.4|9716.6|9732.4|9727.4|9696.5|9691.7|1426
1657717200000|2022-07-13 13:00:00|9720.2|9716.4|9826.7|9822.9|9838.4|9834.6|9702.2|9698.1|3921
1657717500000|2022-07-13 13:05:00|9826.2|9822.4|9776.1|9772.3|9831.9|9828.1|9771.6|9768.3|1858
1657717800000|2022-07-13 13:10:00|9776.4|9772.6|9758.1|9754.3|9780.3|9777.3|9727.1|9723.6|1886
1657718100000|2022-07-13 13:15:00|9757.8|9754|9722.8|9719|9778.3|9774.5|9714.8|9711|1974
1657718400000|2022-07-13 13:20:00|9723.1|9719.3|9727|9723.2|9733.3|9729.5|9707.8|9704|1664
1657718700000|2022-07-13 13:25:00|9726.5|9722.7|9750.2|9746.4|9757|9753.2|9705.2|9701.4|1478
1657719000000|2022-07-13 13:30:00|9752|9748.2|9737.4|9733.6|9780.5|9775.7|9709|9705.2|3081
1657719300000|2022-07-13 13:35:00|9736.2|9732.4|9770.1|9766.3|9777.9|9774.1|9711.9|9709.1|1636
1657719600000|2022-07-13 13:40:00|9770.4|9766.6|9778.3|9774.5|9811.6|9808.6|9767.6|9763.8|2242
1657719900000|2022-07-13 13:45:00|9777.8|9774|9803.3|9799.5|9811.6|9808|9746.8|9743|1866
1657720200000|2022-07-13 13:50:00|9803.6|9799.8|9808.3|9804.5|9833.3|9829.5|9799|9795.5|1795
1657720500000|2022-07-13 13:55:00|9809.3|9805.5|9788.5|9784.7|9818.3|9814.5|9767.7|9763.9|1087
1657720800000|2022-07-13 14:00:00|9789.2|9785.4|9765.7|9761.9|9794.5|9790.7|9750.7|9746.9|963
1657721100000|2022-07-13 14:05:00|9766.2|9762.4|9742.4|9738.6|9772.7|9768.9|9734.1|9730.3|702
1657721400000|2022-07-13 14:10:00|9742.1|9738.3|9716.1|9712.3|9745.1|9741.3|9714.6|9710.8|1245
1657721700000|2022-07-13 14:15:00|9717.1|9713.3|9715.1|9711.3|9725.1|9721.5|9700.1|9696.3|1226
1657722000000|2022-07-13 14:20:00|9714.1|9709.8|9701.5|9697.7|9716.8|9713.2|9695.8|9692.7|1094
1657722300000|2022-07-13 14:25:00|9701.8|9698|9714.7|9710.9|9717.7|9711.4|9695.7|9692.7|1297
1657722600000|2022-07-13 14:30:00|9715.2|9711.4|9741.2|9737.4|9759.5|9753.9|9665.2|9660.9|4957
1657722900000|2022-07-13 14:35:00|9741.4|9737.6|9756.2|9752.4|9762.7|9759.6|9713.7|9709.9|2098
1657723200000|2022-07-13 14:40:00|9755.9|9753.1|9807.1|9803.3|9811.1|9807.5|9744.4|9740.6|2352
1657723500000|2022-07-13 14:45:00|9807.3|9803.5|9830.8|9827|9845.1|9841.3|9796.6|9792.8|1964
1657723800000|2022-07-13 14:50:00|9830.6|9827.8|9875.3|9871.5|9885.8|9882|9830.6|9827.8|2252
1657724100000|2022-07-13 14:55:00|9875|9871.2|9872.7|9868.9|9896.7|9892.9|9870.2|9864.4|2050
1657724400000|2022-07-13 15:00:00|9872.5|9868.7|9890.7|9886.9|9892.9|9889.1|9853.2|9850.2|2049
1657724700000|2022-07-13 15:05:00|9890.4|9886.6|9917.4|9913.6|9950.4|9947.3|9890.4|9886.6|2858
1657725000000|2022-07-13 15:10:00|9917.1|9913.3|9918.8|9915|9931.1|9927.3|9910.6|9907|1936
1657725300000|2022-07-13 15:15:00|9918.6|9914.8|9862.3|9858.5|9922.6|9918.8|9858.1|9854.3|3630
1657725600000|2022-07-13 15:20:00|9863.1|9859.3|9835|9831.2|9878.3|9874.5|9817.8|9814|3806
1657725900000|2022-07-13 15:25:00|9833.5|9829.7|9811.3|9807.5|9839.5|9835.7|9805|9801|5621
1657726200000|2022-07-13 15:30:00|9811|9808.2|9779|9775.2|9817.3|9814.2|9775.7|9771.7|3272
1657726500000|2022-07-13 15:35:00|9779.2|9775.4|9753.5|9749.7|9790.5|9787.2|9752.2|9748.4|2107
1657726800000|2022-07-13 15:40:00|9753.2|9750.4|9765.1|9761.3|9774.2|9771.4|9738.7|9734.9|1733
1657727100000|2022-07-13 15:45:00|9764.6|9760.8|9751.6|9748.8|9767.9|9764.1|9749.6|9745.8|1179
1657727400000|2022-07-13 15:50:00|9751.9|9749.1|9754.8|9751|9761.6|9758.3|9734.8|9731.8|1004
1657727700000|2022-07-13 15:55:00|9754.6|9750.8|9714.3|9711.5|9758.8|9755|9710|9705.8|1590
1657728000000|2022-07-13 16:00:00|9713.3|9709.5|9697|9693.2|9722|9718.5|9693.5|9690.2|1638
1657728300000|2022-07-13 16:05:00|9697.3|9693.5|9716.2|9712.4|9719.2|9716.2|9690.5|9687.2|814
1657728600000|2022-07-13 16:10:00|9716|9712.2|9690.4|9686.6|9727.2|9724.4|9680.7|9676.9|1361
1657728900000|2022-07-13 16:15:00|9689.7|9686.9|9707.9|9704.1|9719.2|9715.4|9680.7|9676.9|1032
1657729200000|2022-07-13 16:20:00|9707.6|9703.8|9710.6|9706.8|9719.6|9715.6|9695.1|9691.3|1010
1657729500000|2022-07-13 16:25:00|9710.4|9706.6|9720.1|9716.3|9729.8|9726|9701.1|9697.3|1072
1657729800000|2022-07-13 16:30:00|9719.6|9715.8|9750.8|9747|9760|9756.2|9704.8|9701|1321
1657730100000|2022-07-13 16:35:00|9750.5|9746.7|9738.7|9734.9|9763.5|9760|9737|9734.2|1042
1657730400000|2022-07-13 16:40:00|9738.5|9734.7|9729|9725.2|9743.5|9739.7|9710.7|9706.9|614
1657730700000|2022-07-13 16:45:00|9730|9726.2|9753.4|9749.6|9754.2|9750.4|9724|9720.4|561
1657731000000|2022-07-13 16:50:00|9754.2|9751.4|9758.9|9755.1|9763.4|9759.8|9741.4|9738.3|1449
1657731300000|2022-07-13 16:55:00|9759.1|9755.3|9758.6|9754.8|9769.4|9765.6|9738.1|9734.3|568
1657731600000|2022-07-13 17:00:00|9759.1|9755.3|9736.1|9732.3|9768.3|9765.5|9734.1|9730.3|928
1657731900000|2022-07-13 17:05:00|9736.8|9733|9735.8|9732|9750.8|9747|9720.3|9716.5|918
1657732200000|2022-07-13 17:10:00|9736.8|9733|9767.2|9763.4|9777.5|9773.9|9734.8|9731|1094
1657732500000|2022-07-13 17:15:00|9767|9764.2|9747.9|9744.1|9767|9764.2|9739.2|9735.7|339
1657732800000|2022-07-13 17:20:00|9749.9|9746.1|9750.9|9747.1|9757.1|9753.3|9735.9|9732.1|651
1657733100000|2022-07-13 17:25:00|9751.6|9747.8|9757.4|9753.6|9771.6|9768.8|9749.6|9746.1|585
1657733400000|2022-07-13 17:30:00|9757.1|9754.3|9771.6|9767.8|9776.6|9772.8|9755.3|9751.5|489
1657733700000|2022-07-13 17:35:00|9771.8|9768|9772.3|9768.5|9773.6|9769.8|9758.6|9755|450
1657734000000|2022-07-13 17:40:00|9771.8|9768|9772.2|9768.4|9798.7|9794.9|9764|9760.2|868
1657734300000|2022-07-13 17:45:00|9772|9769.2|9802.2|9798.4|9806.4|9801.6|9772|9769.2|1295
1657734600000|2022-07-13 17:50:00|9803.9|9801.1|9795.4|9791.6|9810.6|9807.8|9794.9|9791.1|992
1657734900000|2022-07-13 17:55:00|9794.9|9791.1|9826.3|9822.5|9826.3|9822.5|9791.1|9787.6|924
1657735200000|2022-07-13 18:00:00|9825.8|9822|9776.5|9772.7|9827.3|9823.5|9768.8|9765.8|838
1657735500000|2022-07-13 18:05:00|9776.8|9773|9780.5|9776.7|9795.3|9791.5|9769.8|9766|718
1657735800000|2022-07-13 18:10:00|9780.3|9776.5|9811.2|9807.4|9814.7|9810.9|9767|9763.2|933
1657736100000|2022-07-13 18:15:00|9811.5|9807.7|9790.4|9786.6|9811.5|9807.7|9780.4|9776.9|1314
1657736400000|2022-07-13 18:20:00|9790.9|9787.1|9759.4|9755.6|9799.9|9796.1|9754.4|9750.6|2909
1657736700000|2022-07-13 18:25:00|9759.9|9756.1|9817.6|9813.8|9818.9|9815.6|9746.2|9742.4|9658
1657737000000|2022-07-13 18:30:00|9818.1|9814.3|9801.1|9797.3|9820.3|9816.8|9788.1|9784.3|736
1657737300000|2022-07-13 18:35:00|9800.8|9797|9800.6|9796.8|9802.1|9798.5|9776.8|9773|597
1657737600000|2022-07-13 18:40:00|9800.8|9797|9808.8|9805|9812.3|9808.7|9794.6|9790.8|204
1657737900000|2022-07-13 18:45:00|9809.3|9805.5|9811|9807.2|9817.5|9813.7|9808.8|9805|120
1657738200000|2022-07-13 18:50:00|9811.2|9807.4|9812|9808.2|9825.2|9821.7|9809.5|9805.7|159
1657738500000|2022-07-13 18:55:00|9811.5|9807.7|9818.2|9814.4|9818.9|9815.1|9804.9|9801.1|139
1657738800000|2022-07-13 19:00:00|9818.4|9814.6|9813.1|9809.3|9818.7|9814.9|9803.4|9800.4|156
1657739100000|2022-07-13 19:05:00|9813.4|9809.6|9811.3|9807.5|9817.8|9813.3|9807.1|9801.5|113
1657739400000|2022-07-13 19:10:00|9810.1|9806.3|9814.3|9810.5|9817.8|9814|9807.1|9803.3|40
1657739700000|2022-07-13 19:15:00|9814.5|9810.7|9796.3|9792.5|9814.5|9810.7|9793|9789.2|93
1657740000000|2022-07-13 19:20:00|9795.3|9791.5|9801.5|9797.7|9804|9800.2|9794.2|9790.7|87
1657740300000|2022-07-13 19:25:00|9801.2|9797.4|9793.7|9790.9|9801.2|9797.4|9790.2|9786.9|121
1657740600000|2022-07-13 19:30:00|9793.2|9790.4|9770.7|9766.9|9796.7|9793.6|9764.2|9760.6|250
1657740900000|2022-07-13 19:35:00|9770.4|9766.6|9786.6|9782.8|9786.9|9783.1|9767.9|9764.1|196
1657741200000|2022-07-13 19:40:00|9786.9|9783.1|9760.6|9756.8|9786.9|9783.1|9760.4|9756.6|279
1657741500000|2022-07-13 19:45:00|9760.4|9756.6|9754.5|9750.7|9770.3|9766.5|9753.5|9749.7|136
1657741800000|2022-07-13 19:50:00|9754.3|9750.5|9749|9745.2|9757.3|9751.2|9744.5|9740.7|203
1657742100000|2022-07-13 19:55:00|9748.5|9744.7|9752.7|9748.9|9755|9751.4|9744.5|9740.7|166
1657742400000|2022-07-13 20:00:00|9752.5|9748.7|9768.9|9765.1|9769.9|9765.6|9742.7|9738.9|102
1657742700000|2022-07-13 20:05:00|9769.2|9765.4|9760.9|9757.1|9772.9|9769.1|9760.1|9754.6|46
1657743000000|2022-07-13 20:10:00|9760.6|9756.8|9769.1|9765.3|9769.3|9765.5|9759.4|9754.6|33
1657743300000|2022-07-13 20:15:00|9770.1|9766.3|9774.3|9770.5|9777.6|9774.5|9767.6|9763.8|32
1657743600000|2022-07-13 20:20:00|9775.8|9772|9783|9779.2|9789.3|9784|9773.6|9769.8|120
1657743900000|2022-07-13 20:25:00|9782.5|9778.7|9792|9788.2|9792.7|9788.9|9779.5|9775|60
1657744200000|2022-07-13 20:30:00|9792.5|9788.7|9782.4|9778.6|9792.5|9788.7|9781.9|9778.1|24
1657744500000|2022-07-13 20:35:00|9782.2|9778.4|9789.1|9785.3|9789.6|9785.3|9780.7|9776.9|18
1657744800000|2022-07-13 20:40:00|9789.4|9785.6|9797.6|9793.8|9797.9|9794.1|9789.1|9784.8|117
1657745100000|2022-07-13 20:45:00|9796.9|9794.1|9817.3|9813.5|9817.6|9813.8|9796.3|9793.5|76
1657745400000|2022-07-13 20:50:00|9816.8|9813|9823.3|9819.5|9829.3|9825.5|9816.8|9813|170
1657745700000|2022-07-13 20:55:00|9823|9819.2|9813|9809.2|9824.8|9819.5|9811|9805.7|33
1657746000000|2022-07-13 21:00:00|9812.5|9808.7|9815.4|9807.6|9818.5|9810.7|9809.7|9801.9|22
1657746300000|2022-07-13 21:05:00|9815.2|9807.4|9815.4|9807.6|9826.9|9819.1|9809.7|9801.9|7
1657746600000|2022-07-13 21:10:00|9814.4|9806.6|9811.6|9803.8|9814.4|9806.6|9809.9|9802.1|3
1657746900000|2022-07-13 21:15:00|9811.3|9803.5|9812.1|9804.3|9812.6|9804.8|9809.8|9802|1
1657747200000|2022-07-13 21:20:00|9812|9804.2|9812|9804.2|9812|9804.2|9812|9804.2|1
1657747500000|2022-07-13 21:25:00|9811.7|9803.9|9812|9804.2|9812|9804.2|9811.7|9803.9|1
1657747800000|2022-07-13 21:30:00|9815.3|9812.5|9816|9808.2|9832|9829.2|9812.2|9804.4|114
1657748100000|2022-07-13 21:35:00|9815.7|9807.9|9814.9|9807.1|9816|9808.2|9814.9|9807.1|1
1657748700000|2022-07-13 21:45:00|9813.2|9805.4|9810.4|9802.6|9813.2|9805.4|9810.4|9802.6|0
1657749000000|2022-07-13 21:50:00|9809.9|9802.1|9810.8|9803|9810.8|9803|9807.6|9799.8|0
1657749300000|2022-07-13 21:55:00|9810.5|9802.7|9815.8|9808|9815.8|9808|9810.5|9802.7|10
1657756800000|2022-07-14 00:00:00|9769.3|9761.5|9767.8|9764|9780.1|9776.3|9756.8|9753|161
1657757100000|2022-07-14 00:05:00|9767.5|9763.7|9778.8|9771|9778.8|9774|9758.3|9754.2|105
1657757400000|2022-07-14 00:10:00|9778.3|9770.5|9794|9786.2|9794.2|9790.4|9771.5|9766.5|84
1657757700000|2022-07-14 00:15:00|9792.2|9788.4|9777.6|9773.8|9792.2|9788.7|9772.9|9768.9|45
1657758000000|2022-07-14 00:20:00|9778.4|9774.6|9770.9|9767.1|9781.4|9776.6|9770.1|9766.1|72
1657758300000|2022-07-14 00:25:00|9771.1|9767.3|9771.8|9768|9777.1|9772.6|9769.9|9766.1|58
1657758600000|2022-07-14 00:30:00|9772.1|9768.3|9775.3|9771.5|9780|9775.3|9762.8|9759.3|22
1657758900000|2022-07-14 00:35:00|9777.5|9769.7|9773.3|9769.5|9778.8|9772.8|9768.3|9764.2|6
1657759200000|2022-07-14 00:40:00|9773.7|9769.9|9779.7|9775.9|9782|9776.9|9770.7|9766.4|45
1657759500000|2022-07-14 00:45:00|9779.2|9775.4|9764.9|9761.1|9780.5|9775.9|9764.9|9759.6|54
1657759800000|2022-07-14 00:50:00|9765.7|9757.9|9758.6|9754.8|9765.7|9759.4|9756.4|9752.4|52
1657760100000|2022-07-14 00:55:00|9762.4|9754.6|9756.6|9752.8|9766.6|9762.1|9756.6|9751.8|41
1657760400000|2022-07-14 01:00:00|9756.8|9753|9744.8|9741|9760.9|9755|9726.3|9722.5|404
1657760700000|2022-07-14 01:05:00|9744.1|9740.3|9747|9743.2|9762|9756.3|9739.1|9732.8|144
1657761000000|2022-07-14 01:10:00|9747.5|9743.7|9749.4|9745.6|9758.5|9753.9|9740.5|9734.9|107
1657761300000|2022-07-14 01:15:00|9749.7|9745.9|9772.9|9769.1|9787.5|9781.9|9739.4|9734.6|177
1657761600000|2022-07-14 01:20:00|9773.2|9769.4|9824.9|9821.1|9828.9|9824.1|9773.2|9768.6|500
1657761900000|2022-07-14 01:25:00|9825.1|9817.3|9810.1|9806.3|9825.1|9819.6|9801.8|9797.8|207
1657762200000|2022-07-14 01:30:00|9810.3|9806.5|9802.3|9798.5|9813.5|9809|9792|9787|144
1657762500000|2022-07-14 01:35:00|9801.8|9798|9791|9783.2|9806.8|9801.5|9779.8|9774|73
1657762800000|2022-07-14 01:40:00|9788.8|9785|9785.5|9781.7|9796.5|9791.7|9777.7|9772.6|60
1657763100000|2022-07-14 01:45:00|9785.9|9782.1|9801.4|9797.6|9808.4|9804.6|9781.9|9778.1|254
1657763400000|2022-07-14 01:50:00|9801.6|9797.8|9775.3|9771.5|9810.6|9804.8|9768.6|9763|209
1657763700000|2022-07-14 01:55:00|9775.6|9771.8|9787.5|9779.7|9800.8|9795.2|9771.8|9767|139
1657764000000|2022-07-14 02:00:00|9787.8|9780|9809.3|9805.5|9814.5|9810|9786.3|9780|105
1657764300000|2022-07-14 02:05:00|9809|9805.2|9801.7|9793.9|9824.5|9818.4|9799.5|9793.4|88
1657764600000|2022-07-14 02:10:00|9802|9794.2|9798.2|9790.4|9810.9|9805.4|9785.5|9780.4|77
1657764900000|2022-07-14 02:15:00|9797.9|9790.1|9799.9|9796.1|9807.7|9801.6|9793.7|9788.4|50
1657765200000|2022-07-14 02:20:00|9800.4|9796.6|9805.4|9801.6|9811.1|9806.3|9797.9|9792.8|39
1657765500000|2022-07-14 02:25:00|9804.9|9801.1|9800.3|9796.5|9812.6|9808.8|9800.3|9794|56
1657765800000|2022-07-14 02:30:00|9803|9795.2|9786.5|9778.7|9805.8|9800.3|9777.8|9773|112
1657766100000|2022-07-14 02:35:00|9786|9782.2|9813.7|9805.9|9826.2|9819.9|9783.5|9779.2|207
1657766400000|2022-07-14 02:40:00|9812|9804.2|9844.4|9840.6|9845.4|9842.4|9810.2|9804.2|314
1657766700000|2022-07-14 02:45:00|9846.2|9838.4|9828.7|9820.9|9852.4|9848.6|9822.7|9816.9|369
1657767000000|2022-07-14 02:50:00|9826.4|9822.6|9812.1|9808.3|9828.2|9822.9|9812.1|9806.1|127
1657767300000|2022-07-14 02:55:00|9812.6|9808.8|9830.8|9823|9833.8|9828|9812.6|9807.6|69
1657767600000|2022-07-14 03:00:00|9830.1|9822.3|9856.5|9852.7|9861.3|9855.2|9829.3|9822.3|384
1657767900000|2022-07-14 03:05:00|9856.7|9852.9|9861.5|9857.7|9863.7|9858.4|9851|9846|99
1657768200000|2022-07-14 03:10:00|9861.9|9858.1|9854.4|9850.6|9866.5|9863.4|9847.7|9842.6|98
1657768500000|2022-07-14 03:15:00|9855.9|9848.1|9842.6|9834.8|9859.2|9853.6|9837.9|9833.8|86
1657768800000|2022-07-14 03:20:00|9842.9|9835.1|9850.1|9846.3|9866.4|9862.6|9840.7|9835.1|167
1657769100000|2022-07-14 03:25:00|9850.4|9846.6|9846.6|9842.8|9860.3|9855|9842.1|9837.3|63
1657769400000|2022-07-14 03:30:00|9846.3|9842.5|9855.3|9851.5|9855.3|9851.5|9845.8|9839.8|25
1657769700000|2022-07-14 03:35:00|9855|9851.2|9852|9848.2|9857|9853.2|9849.7|9845.7|12
1657770000000|2022-07-14 03:40:00|9851.7|9847.9|9859.9|9856.1|9860|9856.2|9848.2|9844.4|66
1657770300000|2022-07-14 03:45:00|9859.5|9855.7|9856.2|9852.4|9860.7|9856.1|9852.2|9847.6|10
1657770600000|2022-07-14 03:50:00|9860.4|9852.6|9854.6|9846.8|9860.4|9854.9|9852.1|9846.8|14
1657770900000|2022-07-14 03:55:00|9853.1|9849.3|9850.6|9846.8|9859.9|9854.3|9847.6|9843.8|6
1657771200000|2022-07-14 04:00:00|9851.1|9847.3|9855|9851.2|9858.8|9853.8|9851.1|9847.3|82
1657771500000|2022-07-14 04:05:00|9855.5|9851.7|9849|9845.2|9857.5|9853.7|9846.5|9842.4|115
1657771800000|2022-07-14 04:10:00|9850.5|9842.7|9845.2|9841.4|9852.5|9846.2|9844.5|9840.7|22
1657772100000|2022-07-14 04:15:00|9845|9841.2|9846.7|9842.9|9849|9844.6|9844.9|9839.4|46
1657772400000|2022-07-14 04:20:00|9846.2|9842.4|9842.6|9838.8|9847.7|9842.9|9840.9|9837.1|12
1657772700000|2022-07-14 04:25:00|9842.4|9838.6|9845.1|9841.3|9845.6|9841.8|9841.4|9837.6|6
1657773000000|2022-07-14 04:30:00|9844.6|9840.8|9850.3|9846.5|9852.3|9849.5|9843.3|9839.5|56
1657773300000|2022-07-14 04:35:00|9851|9847.2|9852.8|9849|9855.3|9850.7|9848|9845|25
1657773600000|2022-07-14 04:40:00|9853|9849.2|9851|9847.2|9854.5|9850.7|9849|9844.7|7
1657773900000|2022-07-14 04:45:00|9850.7|9846.9|9857.2|9853.4|9857.4|9853.6|9849.2|9845.4|17
1657774200000|2022-07-14 04:50:00|9855.2|9851.4|9852.6|9848.8|9856.7|9852.9|9851.7|9847.3|102
1657774500000|2022-07-14 04:55:00|9853.6|9849.8|9854.6|9850.8|9857.1|9853.3|9849.6|9845.8|10
1657774800000|2022-07-14 05:00:00|9855.1|9851.3|9852.6|9848.8|9861.1|9857.3|9850.8|9846.3|44
1657775100000|2022-07-14 05:05:00|9852.8|9849|9851|9847.2|9853.5|9849.7|9849|9845.2|12
1657775400000|2022-07-14 05:10:00|9850.8|9847|9851|9847.2|9855.5|9851.7|9848|9845.2|194
1657775700000|2022-07-14 05:15:00|9850.7|9846.9|9851.7|9847.9|9856.7|9852.9|9850.7|9846.9|45
1657776000000|2022-07-14 05:20:00|9851.4|9847.6|9826.6|9822.8|9852.2|9847.9|9823.1|9819.6|363
1657776300000|2022-07-14 05:25:00|9826.9|9823.1|9828.8|9825|9831.9|9827.8|9819.6|9815|50
1657776600000|2022-07-14 05:30:00|9828.6|9824.8|9820.5|9816.7|9829.3|9825.5|9809.6|9803.5|144
1657776900000|2022-07-14 05:35:00|9820.8|9817|9808|9804.2|9825|9819.7|9806.2|9801.7|79
1657777200000|2022-07-14 05:40:00|9808.2|9804.4|9792|9784.2|9815.2|9811.4|9787.7|9782.6|89
1657777500000|2022-07-14 05:45:00|9791.4|9783.6|9799.2|9795.4|9805.9|9802.1|9789.7|9783.6|107
1657777800000|2022-07-14 05:50:00|9798.7|9794.9|9782.1|9778.3|9802.4|9798.6|9779.9|9776.1|83
1657778100000|2022-07-14 05:55:00|9784.6|9776.8|9786.1|9782.3|9796.8|9792.3|9770.4|9766.1|121
1657778400000|2022-07-14 06:00:00|9786.3|9782.5|9791.8|9784|9803.3|9799.5|9776.3|9772|217
1657778700000|2022-07-14 06:05:00|9789.6|9785.8|9796.5|9792.7|9806.3|9801|9784|9779|126
1657779000000|2022-07-14 06:10:00|9796.2|9788.4|9792.2|9788.4|9799.2|9793.7|9784.2|9778.7|214
1657779300000|2022-07-14 06:15:00|9792.5|9788.7|9788.9|9785.1|9792.7|9789.4|9775.2|9771.4|292
1657779600000|2022-07-14 06:20:00|9788.7|9784.9|9769.6|9765.8|9792.4|9788.1|9768.1|9763.4|106
1657779900000|2022-07-14 06:25:00|9770.6|9766.8|9757.1|9753.3|9778.6|9774.1|9755.1|9749.3|417
1657780200000|2022-07-14 06:30:00|9757.3|9753.5|9761.6|9757.8|9773.3|9769.5|9753.1|9749.3|154
1657780500000|2022-07-14 06:35:00|9761.3|9757.5|9770.3|9766.5|9773.5|9769.7|9751.1|9747.3|205
1657780800000|2022-07-14 06:40:00|9770.8|9767|9778.7|9774.9|9781.2|9777.4|9757.5|9753.7|131
1657781100000|2022-07-14 06:45:00|9779.7|9775.9|9791.2|9787.4|9798.4|9794.6|9777|9773.2|216
1657781400000|2022-07-14 06:50:00|9791.9|9788.1|9762.7|9758.9|9800.2|9796.6|9760.7|9756.6|1051
1657781700000|2022-07-14 06:55:00|9762.4|9758.6|9748|9744.2|9765.2|9762.4|9743|9737.9|595
1657782000000|2022-07-14 07:00:00|9747.6|9743.8|9722.8|9719|9756.3|9752.5|9720.3|9716.5|652
1657782300000|2022-07-14 07:05:00|9722.3|9718.5|9702|9698.2|9722.5|9718.7|9690.7|9687.2|635
1657782600000|2022-07-14 07:10:00|9702.2|9698.4|9733.7|9729.9|9738.8|9734.8|9702.2|9698.4|478
1657782900000|2022-07-14 07:15:00|9733.6|9729.8|9746.1|9742.3|9760.6|9757.3|9730.9|9727.1|603
1657783200000|2022-07-14 07:20:00|9746.3|9742.5|9757|9753.2|9772.7|9768.9|9745.1|9741.5|309
1657783500000|2022-07-14 07:25:00|9756.8|9754|9757.7|9753.9|9774.5|9771.7|9750.2|9746.4|329
1657783800000|2022-07-14 07:30:00|9758|9754.2|9758.3|9754.5|9767.2|9763.4|9746|9742.7|481
1657784100000|2022-07-14 07:35:00|9758|9754.2|9768.9|9765.1|9774.9|9771.1|9752.7|9748.9|1035
1657784400000|2022-07-14 07:40:00|9767.9|9762.6|9745.6|9741.8|9768.9|9765.1|9736.9|9733.1|464
1657784700000|2022-07-14 07:45:00|9745.4|9741.6|9754.1|9750.3|9767.8|9764|9742.1|9738.3|290
1657785000000|2022-07-14 07:50:00|9753.3|9749.5|9724.8|9721|9759.1|9754|9720.8|9717|415
1657785300000|2022-07-14 07:55:00|9724.3|9720.5|9733.8|9730|9744.8|9741|9720.8|9717|501
1657785600000|2022-07-14 08:00:00|9736.3|9728.5|9698.7|9694.9|9736.3|9730.5|9691|9687.2|935
1657785900000|2022-07-14 08:05:00|9699.2|9695.4|9692.3|9688.5|9706|9701.7|9670.3|9667.2|1539
1657786200000|2022-07-14 08:10:00|9692|9688.2|9671.7|9667.9|9692|9688.2|9658.7|9654.8|1003
1657786500000|2022-07-14 08:15:00|9670.7|9666.9|9683.1|9679.3|9689.1|9685.3|9656.5|9653.4|1615
1657786800000|2022-07-14 08:20:00|9683.9|9680.1|9685.8|9682|9689.1|9685.5|9670.6|9666.8|921
1657787100000|2022-07-14 08:25:00|9685.5|9681.7|9677.5|9673.7|9698.1|9693.3|9674.5|9670.7|3308
1657787400000|2022-07-14 08:30:00|9676.8|9673|9667.9|9664.1|9699.2|9696.2|9660.2|9657.1|2909
1657787700000|2022-07-14 08:35:00|9667.4|9663.6|9659|9655.2|9688.1|9683.4|9657.2|9653.6|1549
1657788000000|2022-07-14 08:40:00|9659.2|9655.4|9604.7|9600.9|9665.2|9661.4|9599.2|9594.7|3998
1657788300000|2022-07-14 08:45:00|9605|9601.2|9602.7|9598.9|9616.7|9612.9|9581.7|9577.9|1963
1657788600000|2022-07-14 08:50:00|9602.4|9598.6|9612.4|9608.6|9617.4|9613.6|9574.2|9571.1|1240
1657788900000|2022-07-14 08:55:00|9612.7|9608.9|9570.9|9567.1|9612.7|9608.9|9551.8|9549|2508
1657789200000|2022-07-14 09:00:00|9570.7|9566.9|9560.7|9556.9|9583.2|9579.4|9552.7|9549.6|1450
1657789500000|2022-07-14 09:05:00|9561.2|9557.4|9548.6|9544.8|9564.9|9561.1|9544.9|9542.1|1685
1657789800000|2022-07-14 09:10:00|9548.9|9545.1|9580.8|9577|9582|9578.2|9544.8|9542|1046
1657790100000|2022-07-14 09:15:00|9580.1|9577.3|9575.8|9572|9583.6|9579.8|9560.1|9556.3|752
1657790400000|2022-07-14 09:20:00|9575.4|9571.6|9571.5|9567.7|9577.3|9573.5|9553.4|9550.3|961
1657790700000|2022-07-14 09:25:00|9570.8|9567|9566.6|9562.8|9578|9574.3|9562.8|9559.8|1152
1657791000000|2022-07-14 09:30:00|9567.2|9563.4|9560.3|9556.5|9577.9|9574.1|9556.9|9553.1|763
1657791300000|2022-07-14 09:35:00|9561.1|9557.3|9584|9580.2|9585.8|9582|9549.8|9546.2|1386
1657791600000|2022-07-14 09:40:00|9584.3|9580.5|9587|9583.2|9596|9592.2|9578.5|9574.9|1342
1657791900000|2022-07-14 09:45:00|9586.7|9582.9|9588.5|9584.7|9601.1|9597.6|9584.3|9580.5|1105
1657792200000|2022-07-14 09:50:00|9588.2|9584.4|9594.4|9590.6|9605.7|9600|9584.5|9580.9|383
1657792500000|2022-07-14 09:55:00|9594.9|9591.1|9603.1|9600.3|9606.1|9603.3|9586.1|9582.3|601
1657792800000|2022-07-14 10:00:00|9603.4|9599.6|9601.4|9597.6|9607.8|9604.3|9591.7|9587.8|438
1657793100000|2022-07-14 10:05:00|9600.9|9597.1|9591.6|9587.8|9609.1|9605.5|9590.4|9587.6|619
1657793400000|2022-07-14 10:10:00|9592.1|9588.3|9602|9598.2|9606|9602.2|9589.9|9586.1|277
1657793700000|2022-07-14 10:15:00|9602.3|9598.5|9595.2|9591.4|9603.5|9599.7|9591.5|9588.5|306
1657794000000|2022-07-14 10:20:00|9594.5|9591.7|9562.2|9558.4|9601.2|9598.2|9550.7|9546.9|540
1657794300000|2022-07-14 10:25:00|9562.7|9558.9|9556.9|9553.1|9564|9560.2|9537.4|9534.6|1354
1657794600000|2022-07-14 10:30:00|9557.4|9553.6|9565.4|9561.6|9571.1|9567.3|9554.9|9551.1|506
1657794900000|2022-07-14 10:35:00|9565.1|9561.3|9595.6|9591.8|9595.8|9592|9557.9|9554.1|1010
1657795200000|2022-07-14 10:40:00|9595.3|9591.5|9591|9587.2|9595.8|9592|9575.5|9572.2|970
1657795500000|2022-07-14 10:45:00|9591.2|9587.4|9599.9|9596.1|9616|9612.4|9591|9587.2|548
1657795800000|2022-07-14 10:50:00|9600.4|9596.6|9582.4|9579.6|9600.4|9596.6|9578.2|9574.4|796
1657796100000|2022-07-14 10:55:00|9582|9578.2|9569.1|9565.3|9588.9|9585.1|9567.4|9564.4|427
1657796400000|2022-07-14 11:00:00|9569.3|9565.5|9560.6|9556.8|9578.3|9574.5|9551.8|9548.3|541
1657796700000|2022-07-14 11:05:00|9561|9557.2|9560.8|9557|9563.1|9559.3|9547|9541.7|353
1657797000000|2022-07-14 11:10:00|9559.8|9556|9559.5|9555.7|9570.9|9566.6|9551.8|9548.7|455
1657797300000|2022-07-14 11:15:00|9559.2|9555.4|9546.2|9542.4|9562.2|9558.4|9535.9|9532.9|980
1657797600000|2022-07-14 11:20:00|9546.4|9542.6|9542.6|9538.8|9548.9|9542.6|9522.7|9518.9|1818
1657797900000|2022-07-14 11:25:00|9542.9|9539.1|9553.5|9549.7|9555.6|9551.8|9537|9533.8|764
1657798200000|2022-07-14 11:30:00|9553|9549.2|9586.4|9582.6|9614.5|9609.7|9551.3|9547.5|1184
1657798500000|2022-07-14 11:35:00|9586.7|9582.9|9594.3|9590.5|9594.3|9591.5|9580.2|9576.6|849
1657798800000|2022-07-14 11:40:00|9596|9592.2|9587.6|9583.8|9598.3|9594.5|9585.3|9581.5|476
1657799100000|2022-07-14 11:45:00|9588|9584.2|9611.5|9607.7|9626|9622.2|9588|9584.2|744
1657799400000|2022-07-14 11:50:00|9610.8|9608|9616.2|9612.4|9628.2|9624.4|9607.6|9603.8|519
1657799700000|2022-07-14 11:55:00|9617.2|9613.4|9605.2|9601.4|9620.2|9616.4|9599.7|9595.9|623
1657800000000|2022-07-14 12:00:00|9605.6|9601.8|9557.6|9553.8|9607.2|9603.4|9551.6|9547.8|1087
1657800300000|2022-07-14 12:05:00|9557.4|9553.6|9566.8|9563|9575.9|9572.8|9556.9|9552.3|328
1657800600000|2022-07-14 12:10:00|9566.6|9562.8|9579.3|9575.5|9589.8|9586.5|9565.6|9561.8|476
1657800900000|2022-07-14 12:15:00|9579|9575.2|9598.9|9595.1|9606.7|9603.1|9575.5|9572|667
1657801200000|2022-07-14 12:20:00|9598.7|9594.9|9589.6|9585.8|9608.4|9604.6|9588.6|9585.6|487
1657801500000|2022-07-14 12:25:00|9589.4|9585.6|9616.4|9612.6|9619.6|9613.6|9582.1|9577.8|877
1657801800000|2022-07-14 12:30:00|9618.9|9611.1|9644.6|9640.8|9648.1|9643.1|9607.7|9603.1|1264
1657802100000|2022-07-14 12:35:00|9643.9|9640.1|9666.1|9662.3|9673.3|9670.5|9635.9|9632.4|1497
1657802400000|2022-07-14 12:40:00|9665.9|9663.1|9662.9|9660.1|9684.3|9680.5|9661.4|9657.6|1112
1657802700000|2022-07-14 12:45:00|9662.4|9659.6|9646.1|9642.3|9663.6|9660.1|9630.7|9627.9|1241
1657803000000|2022-07-14 12:50:00|9645.9|9642.1|9688.4|9684.6|9702.1|9698.3|9644.1|9640.3|1509
1657803300000|2022-07-14 12:55:00|9688.2|9684.4|9687.9|9684.1|9700.8|9697.3|9677.7|9674.1|755
1657803600000|2022-07-14 13:00:00|9687.6|9683.8|9606.1|9602.3|9692.1|9688.3|9596.1|9592.6|3040
1657803900000|2022-07-14 13:05:00|9605.8|9602|9566.3|9562.5|9609|9605.2|9565.3|9561.5|1623
1657804200000|2022-07-14 13:10:00|9566.1|9562.3|9534.5|9530.7|9566.1|9562.3|9529.8|9524.7|2939
1657804500000|2022-07-14 13:15:00|9534.2|9530.4|9527.8|9525|9567.3|9564.5|9527.8|9524.2|2568
1657804800000|2022-07-14 13:20:00|9528|9524.2|9448.4|9444.6|9536.3|9532.5|9435.4|9432.6|5928
1657805100000|2022-07-14 13:25:00|9448.2|9444.4|9471|9468.2|9479|9473.9|9432.4|9428.9|2586
1657805400000|2022-07-14 13:30:00|9471.3|9467.5|9467.6|9463.8|9476.1|9472.3|9458|9454.2|4053
1657805700000|2022-07-14 13:35:00|9467.8|9464|9343.5|9339.7|9467.8|9464.7|9340.5|9336.7|7200
1657806000000|2022-07-14 13:40:00|9343.3|9339.5|9309.6|9306.8|9352.8|9349.7|9303.6|9296.9|7528
1657806300000|2022-07-14 13:45:00|9310.1|9305.8|9334.8|9331|9346.4|9342.6|9276.6|9272.8|4423
1657806600000|2022-07-14 13:50:00|9333.5|9330.7|9404.1|9400.3|9415.8|9412.3|9330.5|9326.7|3352
1657806900000|2022-07-14 13:55:00|9403.5|9399.7|9396.4|9392.6|9415.4|9412.1|9369.1|9365.6|3034
1657807200000|2022-07-14 14:00:00|9396.1|9392.3|9327.3|9323.5|9396.1|9392.3|9324.3|9321.1|2197
1657807500000|2022-07-14 14:05:00|9327.1|9324.3|9345|9341.2|9380.1|9376.3|9324.6|9321.3|2182
1657807800000|2022-07-14 14:10:00|9344.8|9341|9400.2|9396.4|9408.8|9405|9327.7|9324.7|2665
1657808100000|2022-07-14 14:15:00|9399.2|9395.6|9476.6|9472.8|9486.8|9483|9399.2|9395.6|3113
1657808400000|2022-07-14 14:20:00|9476.9|9473.1|9465.5|9461.7|9496.5|9492.7|9443|9439.2|3263
1657808700000|2022-07-14 14:25:00|9465.3|9461.5|9485.5|9481.7|9513.1|9506.8|9451.5|9447.7|2669
1657809000000|2022-07-14 14:30:00|9486.1|9482.3|9405.8|9403|9486.5|9483|9405.1|9401.8|2495
1657809300000|2022-07-14 14:35:00|9406.3|9402.5|9435.9|9432.1|9438.9|9435.1|9384.1|9380.3|2177
1657809600000|2022-07-14 14:40:00|9436.2|9432.4|9458|9454.2|9463.3|9459.5|9415.1|9411.3|2016
1657809900000|2022-07-14 14:45:00|9457.8|9454|9491.4|9487.6|9491.5|9487.8|9418.3|9413.8|2035
1657810200000|2022-07-14 14:50:00|9491.1|9487.3|9525.7|9521.9|9537.2|9534.2|9490.6|9486.8|3875
1657810500000|2022-07-14 14:55:00|9526.2|9522.4|9510.4|9506.6|9549.7|9546.1|9510.4|9506.6|2761
1657810800000|2022-07-14 15:00:00|9509.6|9505.8|9555.4|9551.6|9572|9568.2|9509.3|9505.5|4324
1657811100000|2022-07-14 15:05:00|9555.2|9551.4|9580.6|9576.8|9582.4|9578.4|9555.2|9551.4|2585
1657811400000|2022-07-14 15:10:00|9580.4|9576.6|9549.5|9545.7|9581.9|9577.8|9544|9540.2|1694
1657811700000|2022-07-14 15:15:00|9549.3|9545.5|9560.6|9556.8|9586.3|9582.5|9520.1|9516.3|2900
1657812000000|2022-07-14 15:20:00|9560.3|9556.5|9541.1|9537.3|9572.4|9568.6|9521.2|9517.4|2577
1657812300000|2022-07-14 15:25:00|9541.4|9537.6|9521.8|9519|9544.7|9540.6|9500.3|9496.7|5182
1657812600000|2022-07-14 15:30:00|9522.5|9518.7|9506.1|9502.3|9522.5|9519.5|9490.2|9486.4|3468
1657812900000|2022-07-14 15:35:00|9506.4|9502.6|9545.7|9541.9|9552.5|9548.7|9475.8|9470.8|2699
1657813200000|2022-07-14 15:40:00|9545.5|9541.7|9552.4|9548.6|9557.2|9553.6|9512.4|9507.7|1615
1657813500000|2022-07-14 15:45:00|9552|9548.2|9592.4|9589.6|9599.1|9595.3|9547.4|9543.6|2231
1657813800000|2022-07-14 15:50:00|9593.4|9590|9571.6|9567.8|9609.1|9605.8|9571.4|9567.8|4322
1657814100000|2022-07-14 15:55:00|9571.1|9567.3|9594.6|9590.8|9602.6|9598.8|9570.8|9567.3|1483
1657814400000|2022-07-14 16:00:00|9595.6|9591.8|9579|9576.2|9598.5|9594.7|9568.6|9565.1|1180
1657814700000|2022-07-14 16:05:00|9580|9575.9|9585.8|9582|9600.4|9597.4|9573.7|9570.2|1815
1657815000000|2022-07-14 16:10:00|9586.1|9583.3|9580|9576.2|9598.5|9595.7|9577.5|9572.7|882
1657815300000|2022-07-14 16:15:00|9579|9575.2|9590.3|9586.5|9594.3|9591|9553.4|9549.9|1271
1657815600000|2022-07-14 16:20:00|9589.9|9586.1|9549.6|9545.8|9597.1|9594|9549.3|9545.5|1282
1657815900000|2022-07-14 16:25:00|9549|9545.2|9560.5|9556.7|9572.7|9568.9|9542.6|9538.8|1561
1657816200000|2022-07-14 16:30:00|9560.8|9557|9583.7|9579.9|9598.6|9594.8|9560.6|9556.8|1721
1657816500000|2022-07-14 16:35:00|9584.1|9580.3|9631.8|9628|9635.3|9631.5|9574.4|9570.6|3108
1657816800000|2022-07-14 16:40:00|9632.1|9628.3|9622.3|9618.5|9639.1|9636|9613.3|9609.5|3043
1657817100000|2022-07-14 16:45:00|9622.5|9618.7|9585.3|9581.5|9627.8|9624.3|9581.5|9577.7|1385
1657817400000|2022-07-14 16:50:00|9585|9581.2|9588.5|9584.7|9595|9591.2|9560|9556.2|677
1657817700000|2022-07-14 16:55:00|9587|9583.2|9585.8|9582|9588|9584.2|9567.2|9563.4|724
1657818000000|2022-07-14 17:00:00|9586|9582.2|9622.1|9618.3|9631.4|9627.6|9580.8|9577|1574
1657818300000|2022-07-14 17:05:00|9621.9|9618.1|9629.9|9626.1|9632|9628.3|9615.4|9610.8|664
1657818600000|2022-07-14 17:10:00|9629.6|9626.8|9611.4|9607.6|9634.4|9631.1|9597.4|9593.6|614
1657818900000|2022-07-14 17:15:00|9611.1|9607.3|9645.6|9641.8|9646.3|9642.1|9603.6|9600.4|637
1657819200000|2022-07-14 17:20:00|9645.9|9642.1|9665.5|9661.7|9676.8|9673|9642.6|9639.1|1140
1657819500000|2022-07-14 17:25:00|9665.7|9662.9|9645.3|9641.5|9672.5|9668.7|9636.8|9633|593
1657819800000|2022-07-14 17:30:00|9645.5|9641.7|9638.9|9635.1|9655.3|9651.5|9626.5|9622.7|699
1657820100000|2022-07-14 17:35:00|9639.2|9635.4|9642.3|9638.5|9649.9|9646.1|9627.3|9623.9|888
1657820400000|2022-07-14 17:40:00|9642.5|9638.7|9634|9630.2|9643|9639.2|9623.3|9619.5|711
1657820700000|2022-07-14 17:45:00|9633.5|9629.7|9641.5|9637.7|9650.5|9646.7|9627.5|9623.7|659
1657821000000|2022-07-14 17:50:00|9641|9638.2|9634.1|9630.3|9646.4|9642.6|9623.5|9619.7|785
1657821300000|2022-07-14 17:55:00|9634.6|9630.8|9662|9658.2|9672.5|9668.7|9631.6|9627.8|776
1657821600000|2022-07-14 18:00:00|9662.5|9658.7|9656.8|9653|9674.2|9670.4|9651.5|9647.7|1327
1657821900000|2022-07-14 18:05:00|9656|9652.2|9696.5|9692.7|9701.8|9698.3|9655.5|9651.7|2511
1657822200000|2022-07-14 18:10:00|9696.8|9693|9716.7|9712.9|9730.5|9727.1|9689.7|9685.9|3502
1657822500000|2022-07-14 18:15:00|9717|9713.2|9718.3|9714.5|9736.9|9734.1|9713.1|9710|1867
1657822800000|2022-07-14 18:20:00|9719.1|9715.3|9702|9698.2|9738.6|9734.8|9687.8|9684|3153
1657823100000|2022-07-14 18:25:00|9702.5|9698.7|9698.6|9695.8|9730.4|9726.3|9689.4|9685.6|11649
1657823400000|2022-07-14 18:30:00|9699.6|9695.6|9706.6|9702.8|9720.3|9716.5|9678.6|9674.8|1757
1657823700000|2022-07-14 18:35:00|9706.8|9703|9768.4|9764.6|9770.4|9767.4|9704.3|9700.5|1746
1657824000000|2022-07-14 18:40:00|9768.2|9764.4|9781.4|9777.6|9793.9|9791.1|9759.7|9755.9|1973
1657824300000|2022-07-14 18:45:00|9781.9|9778.1|9797.4|9793.6|9810.5|9806.7|9779.2|9776.1|888
1657824600000|2022-07-14 18:50:00|9797.7|9793.9|9796.8|9793|9805.2|9800.7|9786.3|9781|571
1657824900000|2022-07-14 18:55:00|9797|9793.2|9786.4|9782.6|9804.2|9800.4|9784.3|9780.6|335
1657825200000|2022-07-14 19:00:00|9785.9|9782.1|9767.9|9764.1|9785.9|9782.1|9758.7|9754.9|574
1657825500000|2022-07-14 19:05:00|9767.7|9763.9|9775.4|9771.6|9777.9|9774.1|9758.6|9754.8|327
1657825800000|2022-07-14 19:10:00|9775.7|9771.9|9778.1|9774.3|9779.1|9775.3|9759.4|9754.1|245
1657826100000|2022-07-14 19:15:00|9778.3|9774.5|9777.1|9773.3|9779.9|9777|9772.9|9769.1|188
1657826400000|2022-07-14 19:20:00|9777.4|9773.6|9772.8|9769|9784.4|9780.6|9766.1|9762.3|184
1657826700000|2022-07-14 19:25:00|9772.6|9768.8|9775.3|9771.5|9776|9772.2|9765.8|9762|138
1657827000000|2022-07-14 19:30:00|9775|9771.2|9765.5|9761.7|9776|9772.5|9759.8|9755|140
1657827300000|2022-07-14 19:35:00|9764|9760.2|9761.2|9757.4|9768.5|9764.7|9759.2|9754.6|140
1657827600000|2022-07-14 19:40:00|9760.4|9756.6|9767.3|9763.5|9769.9|9766.1|9748.9|9745.1|211
1657827900000|2022-07-14 19:45:00|9767.8|9764|9759.3|9755.5|9769.1|9765.3|9754.4|9750.6|114
1657828200000|2022-07-14 19:50:00|9758.8|9755|9749.8|9742|9765|9761.2|9741.6|9737|173
1657828500000|2022-07-14 19:55:00|9748|9744.2|9751|9747.2|9758|9752.7|9741.2|9736.7|160
1657828800000|2022-07-14 20:00:00|9751.3|9747.5|9760.7|9756.9|9760.7|9757.2|9748.3|9745.4|115
1657829100000|2022-07-14 20:05:00|9760.9|9757.1|9767.6|9759.8|9769.4|9764.1|9759.1|9755.3|26
1657829400000|2022-07-14 20:10:00|9765.8|9762|9782|9774.2|9783.3|9778|9765.8|9760.8|87
1657829700000|2022-07-14 20:15:00|9782.3|9774.5|9778.8|9775|9783.3|9778.3|9776.3|9771|20
1657830000000|2022-07-14 20:20:00|9777|9773.2|9773.5|9769.7|9778.8|9774.8|9773|9767|9
1657830300000|2022-07-14 20:25:00|9773.7|9769.9|9772.4|9768.6|9779.1|9775.3|9769.7|9765.1|36
1657830600000|2022-07-14 20:30:00|9773.3|9769.5|9778.3|9774.5|9779|9774.7|9772.4|9767.8|133
1657830900000|2022-07-14 20:35:00|9777.5|9773.7|9780.8|9777|9789.3|9783.7|9775.1|9769.5|40
1657831200000|2022-07-14 20:40:00|9780.7|9776.9|9780.7|9776.9|9782.2|9777.7|9777|9771.7|82
1657831500000|2022-07-14 20:45:00|9780|9776.2|9763.2|9759.4|9781.9|9777.2|9760.4|9757.6|58
1657831800000|2022-07-14 20:50:00|9762.4|9758.6|9775.6|9771.8|9777.8|9772.3|9760.7|9755.4|59
1657832100000|2022-07-14 20:55:00|9774.4|9771.6|9769.8|9767|9782.1|9776.3|9767.4|9762.6|88
1657832400000|2022-07-14 21:00:00|9770.1|9767.3|9769.3|9761.5|9770.1|9767.3|9769.3|9761.5|5
1657833300000|2022-07-14 21:15:00|9769.2|9761.4|9769.4|9761.6|9769.5|9761.7|9769.2|9761.4|0
1657833600000|2022-07-14 21:20:00|9768.9|9761.1|9769.6|9761.8|9769.6|9761.8|9767.4|9759.6|2
1657833900000|2022-07-14 21:25:00|||||||||5
1657834200000|2022-07-14 21:30:00|9769.3|9761.5|9769.5|9761.7|9769.5|9761.7|9769|9761.2|2
1657834500000|2022-07-14 21:35:00|9769.2|9761.4|9768.2|9760.4|9769.2|9761.4|9768.2|9760.4|3
1657834800000|2022-07-14 21:40:00|9768.4|9760.6|9765.4|9761.6|9769.4|9764|9765.4|9759.4|2
1657835100000|2022-07-14 21:45:00|9764.9|9761.1|9764.8|9761|9766.6|9761.1|9764.4|9758.8|64
1657835400000|2022-07-14 21:50:00|9766.6|9758.8|9762|9754.2|9766.6|9758.8|9752.4|9748|9
1657835700000|2022-07-14 21:55:00|9760|9752.2|9759.5|9751.7|9764|9756.2|9757.6|9749.8|7
1657836000000|2022-07-14 22:00:00|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|0
1657843200000|2022-07-15 00:00:00|9787.4|9779.6|9790.9|9787.1|9803.4|9798.1|9778.7|9773.3|600
1657843500000|2022-07-15 00:05:00|9791.6|9787.8|9785.3|9781.5|9802.9|9796.6|9771.4|9767.6|49
1657843800000|2022-07-15 00:10:00|9784.5|9780.7|9785.8|9782|9791.5|9786|9774.8|9768|21
1657844100000|2022-07-15 00:15:00|9784.8|9781|9791|9783.2|9799.8|9796|9781.3|9775|72
1657844400000|2022-07-15 00:20:00|9790.8|9783|9762.2|9758.4|9792|9789|9758.4|9752.6|118
1657844700000|2022-07-15 00:25:00|9764|9756.2|9760.4|9756.6|9771.4|9765.7|9751.4|9745.9|56
1657845000000|2022-07-15 00:30:00|9759.5|9755.7|9763.7|9759.9|9765.9|9761.4|9752.9|9747.8|80
1657845300000|2022-07-15 00:35:00|9763.2|9759.4|9756.8|9753|9770.9|9764.9|9756.8|9753|33
1657845600000|2022-07-15 00:40:00|9758.2|9754.4|9755.7|9751.9|9766.6|9762.8|9751.3|9746.3|42
1657845900000|2022-07-15 00:45:00|9756|9752.2|9773.7|9769.9|9775.2|9769.9|9750|9744.7|131
1657846200000|2022-07-15 00:50:00|9774|9770.2|9769.2|9761.4|9774.7|9770.9|9761.5|9756.4|42
1657846500000|2022-07-15 00:55:00|9766.9|9763.1|9750.8|9747|9769.2|9764.6|9748.3|9743.5|151
1657846800000|2022-07-15 01:00:00|9750.1|9747.3|9749.8|9742|9781.5|9775.5|9731.5|9726|753
1657847100000|2022-07-15 01:05:00|9747.6|9743.8|9719.4|9715.6|9760.5|9755.2|9716.6|9711.7|281
1657847400000|2022-07-15 01:10:00|9719.1|9715.3|9716.9|9709.1|9725.6|9720.3|9703.6|9698.5|322
1657847700000|2022-07-15 01:15:00|9716.6|9708.8|9717.3|9713.5|9742.6|9737.8|9712.4|9706.6|127
1657848000000|2022-07-15 01:20:00|9717|9713.2|9716.4|9712.6|9726.2|9720.2|9704.3|9700|177
1657848300000|2022-07-15 01:25:00|9717|9713.2|9712.2|9704.4|9721.2|9715.9|9697.5|9692.9|169
1657848600000|2022-07-15 01:30:00|9712.4|9704.6|9731.2|9727.4|9745.1|9739.6|9710.2|9704.6|127
1657848900000|2022-07-15 01:35:00|9730.9|9727.1|9728|9724.2|9741.4|9735.1|9706.9|9702.1|182
1657849200000|2022-07-15 01:40:00|9729.8|9722|9710.7|9702.9|9732.3|9726.2|9705.3|9699.2|164
1657849500000|2022-07-15 01:45:00|9710.2|9702.4|9754.9|9751.1|9757.1|9751.8|9707.7|9702.1|566
1657849800000|2022-07-15 01:50:00|9755.6|9751.8|9763.1|9755.3|9779.4|9774.8|9752.1|9747.3|185
1657850100000|2022-07-15 01:55:00|9761.6|9757.8|9774.8|9767|9778.4|9773.3|9754.8|9751|329
1657850400000|2022-07-15 02:00:00|9774.5|9766.7|9798.2|9794.4|9801.2|9795.1|9746.3|9740.2|330
1657850700000|2022-07-15 02:05:00|9797.9|9794.1|9808.8|9806|9809.8|9806|9787.8|9782.3|261
1657851000000|2022-07-15 02:10:00|9808.3|9805|9796.5|9792.7|9810.1|9806|9791.5|9786.7|246
1657851300000|2022-07-15 02:15:00|9796.2|9792.4|9801.5|9797.7|9808.5|9804.7|9792.4|9788.6|74
1657851600000|2022-07-15 02:20:00|9801.9|9798.1|9828.2|9820.4|9836|9831.1|9801.9|9797.6|284
1657851900000|2022-07-15 02:25:00|9827.9|9820.1|9826.7|9822.9|9840.9|9836.8|9824.2|9819.4|237
1657852200000|2022-07-15 02:30:00|9826.3|9822.5|9798.9|9795.1|9839.4|9836.5|9792.5|9787.9|233
1657852500000|2022-07-15 02:35:00|9800.3|9796.5|9801.7|9797.9|9819.7|9813.9|9795.7|9790.4|203
1657852800000|2022-07-15 02:40:00|9801.5|9797.7|9814.9|9811.1|9823.6|9818.8|9800.4|9794.4|98
1657853100000|2022-07-15 02:45:00|9815.4|9811.6|9804.7|9796.9|9826.4|9821.8|9800.1|9794.5|173
1657853400000|2022-07-15 02:50:00|9805|9797.2|9818|9810.2|9821|9815.7|9801.5|9795.9|74
1657853700000|2022-07-15 02:55:00|9815.8|9812|9813.9|9810.1|9824.3|9818.7|9805.4|9799.4|29
1657854000000|2022-07-15 03:00:00|9814.4|9810.6|9797.4|9793.6|9822.2|9816.6|9790.9|9786.1|80
1657854300000|2022-07-15 03:05:00|9799.6|9791.8|9792.9|9789.1|9804.6|9798.3|9789.9|9786.1|26
1657854600000|2022-07-15 03:10:00|9792.6|9788.8|9789.8|9786|9813.4|9808.2|9789.8|9786|80
1657854900000|2022-07-15 03:15:00|9790.3|9786.5|9784.7|9780.9|9799.5|9794.2|9784.1|9779.9|79
1657855200000|2022-07-15 03:20:00|9784|9781.2|9779.8|9776|9789.4|9784.1|9775|9771.2|56
1657855500000|2022-07-15 03:25:00|9779.5|9775.7|9779.7|9775.9|9790.4|9786.3|9772.9|9769.1|125
1657855800000|2022-07-15 03:30:00|9779.4|9775.6|9789.9|9786.1|9792.3|9786.9|9777.4|9771.4|30
1657856100000|2022-07-15 03:35:00|9790.1|9786.3|9795.1|9791.3|9795.6|9791.8|9786.2|9782.1|29
1657856400000|2022-07-15 03:40:00|9797.3|9789.5|9793.8|9790|9802.3|9796.7|9791.8|9786.8|29
1657856700000|2022-07-15 03:45:00|9794.1|9790.3|9791.7|9787.9|9796.8|9791.5|9787.8|9783.7|44
1657857000000|2022-07-15 03:50:00|9792|9788.2|9794.2|9790.4|9797.4|9793.6|9792|9787.9|166
1657857300000|2022-07-15 03:55:00|9793.9|9790.1|9799.7|9795.9|9799.7|9795.9|9790.7|9786.9|35
1657857600000|2022-07-15 04:00:00|9799.4|9796.6|9782.1|9778.3|9799.7|9796.9|9781.6|9777.8|42
1657857900000|2022-07-15 04:05:00|9782.3|9778.5|9780.8|9777|9787.3|9782.3|9780.8|9776.8|20
1657858200000|2022-07-15 04:10:00|9781|9777.2|9786.5|9782.7|9787|9783.2|9781|9777.2|30
1657858500000|2022-07-15 04:15:00|9787|9783.2|9785.2|9781.4|9789.7|9785.9|9784|9777.7|16
1657858800000|2022-07-15 04:20:00|9786.5|9782.7|9787.6|9783.8|9790.9|9785.4|9785.7|9780.1|38
1657859100000|2022-07-15 04:25:00|9787.9|9784.1|9784.9|9781.1|9789.1|9784.1|9783.4|9778.6|8
1657859400000|2022-07-15 04:30:00|9785.1|9781.3|9798.5|9794.7|9801.1|9797.6|9785.1|9781.3|62
1657859700000|2022-07-15 04:35:00|9799.3|9795.5|9793|9789.2|9799.3|9795.5|9791.5|9787.7|56
1657860000000|2022-07-15 04:40:00|9792.5|9788.7|9787.7|9783.9|9793.5|9789.9|9787|9783.2|35
1657860300000|2022-07-15 04:45:00|9787.5|9783.7|9788.7|9784.9|9794.6|9789.6|9787.5|9783.7|39
1657860600000|2022-07-15 04:50:00|9788.4|9784.6|9783.6|9779.8|9789.7|9785.9|9780.2|9776.4|27
1657860900000|2022-07-15 04:55:00|9783.4|9779.6|9782.3|9778.5|9785.6|9781.8|9780.4|9776.6|32
1657861200000|2022-07-15 05:00:00|9781.9|9778.1|9772.8|9769|9784.6|9780.8|9772|9767.5|92
1657861500000|2022-07-15 05:05:00|9772.6|9768.8|9767.1|9763.3|9774.3|9770.5|9762.9|9759.8|87
1657861800000|2022-07-15 05:10:00|9766.8|9763|9778.5|9774.7|9784.3|9780.2|9766.8|9763|17
1657862100000|2022-07-15 05:15:00|9778.3|9774.5|9782|9778.2|9784.2|9778.6|9773.2|9769.4|14
1657862400000|2022-07-15 05:20:00|9781|9777.2|9776.9|9773.1|9782.7|9778.9|9775.9|9772.1|3
1657862700000|2022-07-15 05:25:00|9776.4|9772.6|9783.8|9780|9785.6|9780.2|9775.8|9771.8|20
1657863000000|2022-07-15 05:30:00|9783.6|9779.8|9759.3|9755.5|9783.8|9780|9751.6|9746.1|220
1657863300000|2022-07-15 05:35:00|9761.5|9753.7|9760.2|9756.4|9775.9|9770.7|9755.7|9750.7|90
1657863600000|2022-07-15 05:40:00|9760.8|9757|9761.7|9757.9|9779|9774.4|9758.2|9754.4|299
1657863900000|2022-07-15 05:45:00|9761.5|9757.7|9784.7|9780.9|9801.2|9795.9|9761|9756.7|202
1657864200000|2022-07-15 05:50:00|9785.1|9781.3|9772.6|9768.8|9792.2|9786.7|9769.3|9765.5|87
1657864500000|2022-07-15 05:55:00|9769.6|9765.8|9773.5|9769.7|9784.6|9780.8|9768.3|9763.5|39
1657864800000|2022-07-15 06:00:00|9773|9769.2|9763.4|9759.6|9782.5|9778.7|9754.9|9749.6|215
1657865100000|2022-07-15 06:05:00|9765.6|9757.8|9750.4|9742.6|9767.9|9762.6|9735.5|9729.7|269
1657865400000|2022-07-15 06:10:00|9748.2|9744.4|9758.4|9754.6|9771.1|9766.3|9741.2|9735.1|175
1657865700000|2022-07-15 06:15:00|9758.2|9754.4|9761.3|9757.5|9776.7|9771.5|9756.9|9750.6|160
1657866000000|2022-07-15 06:20:00|9761.8|9758|9775.2|9771.4|9780.8|9777|9760.3|9757.5|383
1657866300000|2022-07-15 06:25:00|9778.5|9774.7|9784.3|9780.5|9786.4|9781.1|9773.1|9769.3|295
1657866600000|2022-07-15 06:30:00|9784.1|9780.3|9774.1|9770.3|9795.8|9791.5|9773.1|9769.3|193
1657866900000|2022-07-15 06:35:00|9774.4|9770.6|9743.1|9739.3|9775.8|9772|9738.6|9733.8|199
1657867200000|2022-07-15 06:40:00|9742.9|9739.1|9727|9723.2|9746.5|9742.7|9721.8|9718.7|331
1657867500000|2022-07-15 06:45:00|9727.5|9723.7|9702.8|9699|9740|9736.2|9698.1|9693.3|450
1657867800000|2022-07-15 06:50:00|9701.6|9697.8|9714.1|9710.3|9724.6|9720.8|9701.6|9697.5|432
1657868100000|2022-07-15 06:55:00|9714.4|9710.6|9689.5|9685.7|9722.6|9718.8|9685.3|9681.5|513
1657868400000|2022-07-15 07:00:00|9689.3|9685.5|9682.5|9678.7|9702.2|9696.2|9667.3|9662.5|1204
1657868700000|2022-07-15 07:05:00|9681.8|9678|9668.5|9664.7|9686.3|9682.5|9663.3|9660.2|1080
1657869000000|2022-07-15 07:10:00|9668.3|9664.5|9671.5|9667.7|9676.7|9673.5|9651.8|9649|493
1657869300000|2022-07-15 07:15:00|9671.2|9668.4|9688.5|9684.7|9695.2|9691.8|9659.3|9654.7|391
1657869600000|2022-07-15 07:20:00|9687.5|9683.7|9709.7|9705.9|9710.7|9705.9|9682.5|9678.7|614
1657869900000|2022-07-15 07:25:00|9709.4|9706.6|9768.6|9764.8|9771.1|9767.3|9709.4|9706.6|578
1657870200000|2022-07-15 07:30:00|9768.8|9765|9757.7|9753.9|9771.1|9768|9746.4|9743.1|766
1657870500000|2022-07-15 07:35:00|9757.1|9753.3|9760.4|9756.6|9762.7|9758|9747.8|9744|760
1657870800000|2022-07-15 07:40:00|9760|9756.2|9737.5|9733.7|9772.7|9768.2|9737.5|9733.7|548
1657871100000|2022-07-15 07:45:00|9736.8|9734|9721.9|9718.1|9749|9745.2|9719.1|9715.3|690
1657871400000|2022-07-15 07:50:00|9721.6|9717.8|9695.6|9691.8|9730.1|9727.3|9688.6|9684.8|759
1657871700000|2022-07-15 07:55:00|9694.9|9691.1|9690.3|9686.5|9701.6|9697|9680.8|9676.7|618
1657872000000|2022-07-15 08:00:00|9690.5|9686.7|9616.5|9612.7|9690.5|9686.7|9612.7|9608.4|1471
1657872300000|2022-07-15 08:05:00|9616.2|9612.4|9646.4|9642.6|9669.2|9665.4|9603.8|9599.5|1558
1657872600000|2022-07-15 08:10:00|9646.7|9642.9|9668|9664.2|9672.8|9669|9638.8|9635|1038
1657872900000|2022-07-15 08:15:00|9669|9665.2|9666.4|9663.6|9684.1|9680.3|9655|9651.2|649
1657873200000|2022-07-15 08:20:00|9666.1|9663.3|9689.8|9686|9692.7|9687.4|9663.5|9659.7|1263
1657873500000|2022-07-15 08:25:00|9690|9686.2|9678.5|9674.7|9701.1|9696.7|9670.1|9666.8|3615
1657873800000|2022-07-15 08:30:00|9678.7|9674.9|9659.3|9655.5|9678.8|9674.9|9652.1|9648.3|2452
1657874100000|2022-07-15 08:35:00|9658.5|9655.7|9659.9|9656.1|9663.9|9658.7|9641.8|9638|608
1657874400000|2022-07-15 08:40:00|9660.2|9656.4|9680.3|9676.5|9704.2|9700.4|9649.7|9645.9|1240
1657874700000|2022-07-15 08:45:00|9680|9676.2|9712.4|9708.6|9721.6|9716.5|9660.2|9654.5|2160
1657875000000|2022-07-15 08:50:00|9711.8|9708|9761.8|9758|9765.7|9762.9|9699.1|9693|2758
1657875300000|2022-07-15 08:55:00|9761.5|9757.7|9757|9753.2|9765.7|9761.9|9751|9745.8|914
1657875600000|2022-07-15 09:00:00|9759.5|9751.7|9758.2|9754.4|9780.5|9776.7|9746.2|9741.1|940
1657875900000|2022-07-15 09:05:00|9757.4|9754.6|9758.2|9754.4|9769.2|9763.7|9745|9741.2|600
1657876200000|2022-07-15 09:10:00|9759|9755.2|9757.9|9754.1|9761|9757.4|9742.5|9739.7|361
1657876500000|2022-07-15 09:15:00|9758.2|9754.4|9761|9757.2|9768.9|9765.1|9753.9|9749.7|734
1657876800000|2022-07-15 09:20:00|9761.7|9757.9|9741.5|9737.7|9761.7|9757.9|9729.9|9726.1|1423
1657877100000|2022-07-15 09:25:00|9741.3|9737.5|9752.2|9748.4|9758.6|9754.8|9734.8|9729|504
1657877400000|2022-07-15 09:30:00|9751.9|9748.1|9755.4|9752.6|9757.9|9754.8|9729.9|9726.1|742
1657877700000|2022-07-15 09:35:00|9756.7|9752.9|9744|9740.2|9757.6|9754.1|9729.3|9725.5|451
1657878000000|2022-07-15 09:40:00|9743.8|9740|9752.2|9748.4|9754.2|9751.1|9735.3|9730.3|879
1657878300000|2022-07-15 09:45:00|9751.6|9747.8|9714.1|9710.3|9762.5|9757.8|9713.4|9707.5|1430
1657878600000|2022-07-15 09:50:00|9713.9|9710.1|9757.4|9753.6|9761|9756.2|9713.9|9710.1|933
1657878900000|2022-07-15 09:55:00|9757.2|9753.4|9738.4|9734.6|9757.4|9753.6|9728.2|9724.4|1017
1657879200000|2022-07-15 10:00:00|9738.1|9734.3|9731.8|9728|9740.9|9737.1|9719.4|9715.6|595
1657879500000|2022-07-15 10:05:00|9732|9728.2|9747.4|9744.6|9749.4|9745.8|9722.7|9718.9|403
1657879800000|2022-07-15 10:10:00|9748.1|9744.3|9734.2|9730.4|9751.6|9747.8|9731.9|9728.1|569
1657880100000|2022-07-15 10:15:00|9732.2|9728.4|9734.6|9730.8|9747.3|9743.5|9724.3|9720.8|398
1657880400000|2022-07-15 10:20:00|9734.8|9731|9746.1|9742.3|9756.8|9752|9734|9730.2|418
1657880700000|2022-07-15 10:25:00|9745.5|9741.7|9745.3|9741.5|9747.6|9743.8|9734.7|9730.9|406
1657881000000|2022-07-15 10:30:00|9745.8|9742|9766.1|9762.3|9767.4|9763.6|9745.3|9741.4|597
1657881300000|2022-07-15 10:35:00|9765.9|9762.1|9849.5|9845.7|9853.7|9849.2|9765.9|9762.1|1698
1657881600000|2022-07-15 10:40:00|9848.2|9844.4|9875.5|9871.7|9877.1|9873.4|9846.2|9842.4|1299
1657881900000|2022-07-15 10:45:00|9874.9|9871.1|9917.1|9913.3|9942.6|9937.3|9874.1|9869.1|1741
1657882200000|2022-07-15 10:50:00|9916.6|9912.8|9892.1|9888.3|9924.3|9920.5|9889.6|9883.6|958
1657882500000|2022-07-15 10:55:00|9891.6|9887.8|9893.9|9890.1|9901.5|9897.6|9889.6|9885|470
1657882800000|2022-07-15 11:00:00|9893.7|9889.9|9893.9|9890.1|9902.6|9899.5|9876.7|9872.9|775
1657883100000|2022-07-15 11:05:00|9893.7|9889.9|9896.5|9892.7|9900.3|9895.5|9881.3|9877.5|459
1657883400000|2022-07-15 11:10:00|9897.2|9893.4|9911.8|9908|9916.2|9912.7|9890.5|9887.4|437
1657883700000|2022-07-15 11:15:00|9911.6|9907.8|9882.7|9878.9|9911.8|9908|9878.1|9874.3|411
1657884000000|2022-07-15 11:20:00|9882.4|9878.6|9869.5|9865.7|9883.4|9879.6|9859.1|9855.9|624
1657884300000|2022-07-15 11:25:00|9873.5|9869.7|9873.3|9869.5|9886|9882.2|9866.8|9863|548
1657884600000|2022-07-15 11:30:00|9873|9870.2|9884.4|9880.6|9890.4|9885.3|9869.4|9865.6|497
1657884900000|2022-07-15 11:35:00|9884.7|9880.9|9886.1|9882.3|9907.9|9904.1|9882|9878.9|855
1657885200000|2022-07-15 11:40:00|9885.4|9881.6|9878.7|9874.9|9889.6|9886.3|9872.2|9868.4|309
1657885500000|2022-07-15 11:45:00|9880|9872.2|9892|9888.2|9898.6|9894.8|9874.4|9870.6|313
1657885800000|2022-07-15 11:50:00|9890|9886.2|9881.7|9877.9|9893.8|9889.4|9879.7|9875.9|367
1657886100000|2022-07-15 11:55:00|9881.9|9878.1|9860.2|9856.4|9884.2|9880.4|9858.2|9853.9|714
1657886400000|2022-07-15 12:00:00|9860.7|9856.9|9851.1|9848.3|9875.2|9871.4|9849.6|9845.8|525
1657886700000|2022-07-15 12:05:00|9850.8|9847|9855.4|9851.6|9867.2|9864.4|9848.6|9845|145
1657887000000|2022-07-15 12:10:00|9855.9|9852.1|9864.6|9860.8|9871|9867.2|9854.8|9851|314
1657887300000|2022-07-15 12:15:00|9863.9|9861.1|9867.1|9863.3|9877.8|9875|9861.5|9857.7|431
1657887600000|2022-07-15 12:20:00|9865.1|9861.3|9840.9|9837.1|9867.8|9864|9839.2|9835.7|801
1657887900000|2022-07-15 12:25:00|9841.2|9837.4|9856|9852.2|9860.9|9855.3|9836.8|9833|504
1657888200000|2022-07-15 12:30:00|9853.2|9850.4|9873.3|9869.5|9873.9|9870.1|9841.2|9835.7|791
1657888500000|2022-07-15 12:35:00|9872.7|9868.9|9914.2|9910.4|9927.9|9922.6|9870.7|9866.9|745
1657888800000|2022-07-15 12:40:00|9913.9|9910.1|9942.6|9938.8|9948|9943.8|9908.2|9904.4|741
1657889100000|2022-07-15 12:45:00|9943.2|9939.4|9965.6|9961.8|9966.3|9962.6|9933.2|9929.4|1294
1657889400000|2022-07-15 12:50:00|9965.5|9961.7|9950.4|9946.6|9990.2|9986.4|9946.6|9943.3|1697
1657889700000|2022-07-15 12:55:00|9950.1|9946.3|9963|9959.2|9964.7|9959.2|9936.9|9933.1|804
1657890000000|2022-07-15 13:00:00|9963.5|9959.7|9965.1|9961.3|10033.5|10029.7|9950.9|9947.1|3703
1657890300000|2022-07-15 13:05:00|9965.3|9961.5|9948.3|9944.5|9995|9992|9946.9|9943.4|1354
1657890600000|2022-07-15 13:10:00|9948.2|9944.4|9942.2|9939.4|9961.7|9957.9|9930|9926.2|1230
1657890900000|2022-07-15 13:15:00|9941.9|9939.1|9918.8|9915|9964.1|9960.8|9915|9909|1304
1657891200000|2022-07-15 13:20:00|9916.4|9912.6|9926.8|9923|9932.9|9929.1|9901.8|9898|1180
1657891500000|2022-07-15 13:25:00|9927.6|9923.8|9938.4|9935.6|9950.7|9947.4|9919.4|9914.8|1142
1657891800000|2022-07-15 13:30:00|9938.7|9935.9|9951|9948.2|9970.5|9967.1|9937.2|9933.4|2778
1657892100000|2022-07-15 13:35:00|9951.3|9947.5|9894.7|9891.9|9959.3|9955.5|9875.1|9871.3|2267
1657892400000|2022-07-15 13:40:00|9894.4|9891.6|9883.9|9880.1|9895.8|9892.1|9871.2|9867.8|1936
1657892700000|2022-07-15 13:45:00|9883.3|9879.5|9822.5|9818.7|9902|9898.2|9821.9|9816.8|2628
1657893000000|2022-07-15 13:50:00|9822.1|9818.3|9813.9|9810.1|9830.3|9826.5|9790.7|9785.4|2973
1657893300000|2022-07-15 13:55:00|9813.7|9809.9|9829.5|9821.7|9835.4|9832.6|9805.7|9801.1|1250
1657893600000|2022-07-15 14:00:00|9829.1|9825.3|9891.3|9887.5|9892.1|9887.5|9829.1|9825.2|2079
1657893900000|2022-07-15 14:05:00|9890.1|9887.3|9895.6|9891.8|9906|9902.2|9869|9865.8|1437
1657894200000|2022-07-15 14:10:00|9895.9|9892.1|9907.9|9904.1|9930|9926.5|9883.9|9880.1|1284
1657894500000|2022-07-15 14:15:00|9909.9|9906.1|9900.4|9896.6|9913.6|9909.8|9881|9875.6|1052
1657894800000|2022-07-15 14:20:00|9900.8|9897|9913.8|9910|9925.2|9921.4|9880.5|9877|1071
1657895100000|2022-07-15 14:25:00|9914|9910.2|9947.9|9944.1|9947.9|9944.1|9910.8|9908|1156
1657895400000|2022-07-15 14:30:00|9947.7|9943.9|9931.9|9928.1|9952.7|9948.9|9919.2|9915.4|1088
1657895700000|2022-07-15 14:35:00|9932.2|9928.4|9961.1|9957.3|9962.1|9958.3|9924.5|9920.7|1172
1657896000000|2022-07-15 14:40:00|9961.4|9957.6|9972.7|9968.9|9982.8|9979|9953.6|9949.8|2137
1657896300000|2022-07-15 14:45:00|9973|9969.2|9959.4|9955.6|9974.7|9971.2|9940.4|9937.6|1107
1657896600000|2022-07-15 14:50:00|9959.6|9956.8|9962.7|9958.9|9963.9|9960.9|9945.7|9942.9|884
1657896900000|2022-07-15 14:55:00|9962.4|9958.6|9956.3|9952.5|9964.5|9961.4|9924.9|9921.8|2458
1657897200000|2022-07-15 15:00:00|9956.5|9952.7|9970.1|9967.3|9975.4|9972.6|9941.2|9937.4|1307
1657897500000|2022-07-15 15:05:00|9969.8|9967|9988.2|9984.4|10005.8|10002.3|9966.4|9963.5|3434
1657897800000|2022-07-15 15:10:00|9987.5|9984.7|9931.6|9927.8|9993.9|9990.1|9898.5|9894.7|3917
1657898100000|2022-07-15 15:15:00|9931.3|9927.5|9941.6|9937.8|9954.4|9950.8|9923.9|9920.1|2594
1657898400000|2022-07-15 15:20:00|9941.3|9937.5|9908.2|9904.4|9942.3|9938.8|9903|9899.2|1787
1657898700000|2022-07-15 15:25:00|9907.8|9904|9947.6|9943.8|9958|9954.2|9905.4|9901.6|3778
1657899000000|2022-07-15 15:30:00|9948.4|9944.6|9940.3|9936.5|9964.7|9960.9|9928.9|9925.1|2453
1657899300000|2022-07-15 15:35:00|9941.1|9937.3|9933.1|9929.3|9946.3|9942.6|9926.4|9923.3|727
1657899600000|2022-07-15 15:40:00|9932.8|9929|9941.9|9938.1|9944.3|9940.8|9917.4|9914.3|775
1657899900000|2022-07-15 15:45:00|9941.6|9937.8|9927.3|9923.5|9944.2|9941.1|9916.6|9913.5|962
1657900200000|2022-07-15 15:50:00|9929|9925.2|9919|9916.2|9931.1|9927.6|9913.7|9909.9|648
1657900500000|2022-07-15 15:55:00|9918|9914.2|9924.9|9921.1|9929.4|9925.6|9913|9909.2|545
1657900800000|2022-07-15 16:00:00|9925.2|9921.4|9870.4|9866.6|9928.9|9926.1|9870.4|9866.6|1256
1657901100000|2022-07-15 16:05:00|9870|9866.2|9880.7|9876.9|9889|9885.2|9857.2|9853.4|992
1657901400000|2022-07-15 16:10:00|9880.4|9876.6|9887|9883.2|9898.1|9895|9878|9874.2|539
1657901700000|2022-07-15 16:15:00|9887.3|9883.5|9900|9896.2|9905.4|9901.6|9878.4|9874.6|545
1657902000000|2022-07-15 16:20:00|9899.6|9895.8|9885|9881.2|9899.6|9896.2|9876.3|9872.9|319
1657902300000|2022-07-15 16:25:00|9884.2|9881.4|9882.9|9879.1|9899.2|9896.4|9869.3|9865.5|425
1657902600000|2022-07-15 16:30:00|9884.7|9880.9|9889.9|9886.1|9894.6|9891.5|9877.9|9874.1|504
1657902900000|2022-07-15 16:35:00|9890.1|9886.3|9902.5|9899.7|9906.8|9903.7|9884.6|9880.8|699
1657903200000|2022-07-15 16:40:00|9901.6|9898.8|9903.9|9900.1|9908.9|9905.4|9893.7|9890.3|453
1657903500000|2022-07-15 16:45:00|9906.7|9902.9|9926.3|9922.5|9931.3|9927.5|9902.9|9899.1|862
1657903800000|2022-07-15 16:50:00|9926|9922.2|9937.5|9934.7|9939.5|9936.7|9926|9922.2|594
1657904100000|2022-07-15 16:55:00|9937.2|9934.4|9926.7|9922.9|9941.8|9938.7|9918.2|9915|454
1657904400000|2022-07-15 17:00:00|9927.2|9923.4|9962.9|9959.1|9963.8|9960.3|9925.9|9922.1|730
1657904700000|2022-07-15 17:05:00|9962.5|9958.7|9955.5|9951.7|9973.9|9971.1|9952.8|9949.3|973
1657905000000|2022-07-15 17:10:00|9955.8|9952|9948|9944.2|9957.2|9954.4|9935.3|9931.5|561
1657905300000|2022-07-15 17:15:00|9947.7|9944.9|9945.9|9942.1|9950.6|9946.8|9936.8|9933|599
1657905600000|2022-07-15 17:20:00|9946.2|9942.4|9936.5|9932.7|9946.8|9943.4|9929.1|9926|518
1657905900000|2022-07-15 17:25:00|9936.8|9933|9931|9927.2|9939.3|9936.5|9928.9|9925.8|813
1657906200000|2022-07-15 17:30:00|9931.3|9927.5|9935.1|9931.3|9938.4|9934.7|9923.6|9920.1|590
1657906500000|2022-07-15 17:35:00|9934.8|9931|9887.8|9884|9939.2|9935.4|9883.5|9879.7|2069
1657906800000|2022-07-15 17:40:00|9887.5|9883.7|9876.1|9872.3|9904.5|9899.4|9863.9|9860.1|711
1657907100000|2022-07-15 17:45:00|9875.8|9872|9887.7|9883.9|9898.3|9893.6|9870.3|9866.5|562
1657907400000|2022-07-15 17:50:00|9888.2|9884.4|9866.4|9862.6|9895.8|9892|9865.4|9862.6|735
1657907700000|2022-07-15 17:55:00|9866.9|9859.1|9883.7|9879.9|9887|9883.2|9860.9|9857.1|642
1657908000000|2022-07-15 18:00:00|9884|9880.2|9901.2|9897.4|9902|9898.7|9880.7|9876.9|1176
1657908300000|2022-07-15 18:05:00|9901.5|9897.7|9883.8|9880|9906|9902.2|9882.1|9878.6|1026
1657908600000|2022-07-15 18:10:00|9884.4|9880.6|9922.4|9918.6|9923.2|9919.4|9883.8|9880.6|1301
1657908900000|2022-07-15 18:15:00|9922.2|9919.4|9886.3|9882.5|9923.2|9919.6|9870.2|9866.4|1440
1657909200000|2022-07-15 18:20:00|9886.8|9883|9894|9890.2|9906.4|9901|9874.9|9871.1|851
1657909500000|2022-07-15 18:25:00|9893.7|9889.9|9883.1|9880.3|9898.4|9895.6|9861.9|9858.1|6824
1657909800000|2022-07-15 18:30:00|9883.8|9880|9898.1|9894.3|9898.3|9894.5|9882.6|9878.8|1511
1657910100000|2022-07-15 18:35:00|9897.8|9894|9901.4|9898.6|9905.1|9902.3|9897.8|9894|395
1657910400000|2022-07-15 18:40:00|9900.7|9897.6|9902.7|9898.9|9902.7|9898.9|9895.6|9891.8|535
1657910700000|2022-07-15 18:45:00|9903.7|9900.9|9894.6|9890.8|9906.7|9903.3|9894.3|9890.5|149
1657911000000|2022-07-15 18:50:00|9894|9890.2|9897.8|9894|9897.8|9894|9887.5|9883.7|163
1657911300000|2022-07-15 18:55:00|9897.5|9893.7|9901.9|9898.1|9910.2|9906.4|9896.5|9892.7|137
1657911600000|2022-07-15 19:00:00|9902.2|9898.4|9893.3|9889.5|9902.2|9898.4|9885.6|9881.8|302
1657911900000|2022-07-15 19:05:00|9892.8|9889|9877|9873.2|9893.3|9889.5|9876.3|9871.3|111
1657912200000|2022-07-15 19:10:00|9876.8|9873|9880.8|9877|9884.2|9879.7|9873|9869.2|140
1657912500000|2022-07-15 19:15:00|9880.5|9876.7|9870.1|9866.3|9881.4|9877.6|9867.1|9863.3|135
1657912800000|2022-07-15 19:20:00|9871.9|9868.1|9878|9874.2|9880.5|9876.7|9870.4|9866.6|103
1657913100000|2022-07-15 19:25:00|9877.8|9874|9875|9871.2|9883.8|9880|9873.7|9869.9|75
1657913400000|2022-07-15 19:30:00|9875.3|9871.5|9881|9877.2|9886.5|9882.8|9873.5|9869.7|136
1657913700000|2022-07-15 19:35:00|9880.8|9877|9876.6|9872.8|9890.1|9886.3|9873.3|9869.5|173
1657914000000|2022-07-15 19:40:00|9876.9|9873.1|9869.4|9865.6|9883.4|9879.6|9867.7|9863.9|154
1657914300000|2022-07-15 19:45:00|9869.1|9865.3|9855.6|9851.8|9870.1|9866.3|9849.6|9845.8|254
1657914600000|2022-07-15 19:50:00|9857.2|9853.4|9852.3|9848.5|9858.6|9854.8|9846.4|9842.6|347
1657914900000|2022-07-15 19:55:00|9852.1|9848.3|9874.6|9870.8|9883.6|9879.8|9850.8|9847|307
1657915200000|2022-07-15 20:00:00|9875.1|9871.3|9860.4|9856.6|9879.8|9875.3|9860.4|9856.6|100
1657915500000|2022-07-15 20:05:00|9859.8|9856|9867.9|9864.1|9869.4|9864.4|9855.5|9850.9|127
1657915800000|2022-07-15 20:10:00|9868.7|9864.9|9879.6|9871.8|9882.1|9877.1|9867|9862.9|39
1657916100000|2022-07-15 20:15:00|9877.4|9873.6|9877.8|9874|9881.9|9877.6|9876.9|9871.8|24
1657916400000|2022-07-15 20:20:00|9878.4|9874.6|9878.1|9874.3|9881.6|9877.8|9877.3|9872.1|67
1657916700000|2022-07-15 20:25:00|9879.6|9875.8|9888.5|9885.7|9894.8|9892|9879.6|9875.7|174
1657917000000|2022-07-15 20:30:00|9888.8|9886|9890.2|9886.4|9895.1|9891.3|9885.5|9881.7|138
1657917300000|2022-07-15 20:35:00|9891.2|9887.4|9866.4|9862.6|9893|9887.4|9856.8|9851|112
1657917600000|2022-07-15 20:40:00|9866.7|9862.9|9874.5|9870.7|9877.4|9871.6|9866.2|9862.4|64
1657917900000|2022-07-15 20:45:00|9874.1|9870.3|9838.7|9834.9|9877.6|9872.3|9837.2|9832.1|127
1657918200000|2022-07-15 20:50:00|9841.3|9833.5|9854.6|9846.8|9858.1|9854|9841.1|9833.3|76
1657918500000|2022-07-15 20:55:00|9851.3|9847.5|9865.3|9857.5|9872.7|9868.2|9847.6|9841|74
1658095200000|2022-07-17 22:00:00|9869.9|9862.1|9869.7|9861.9|9892|9886.7|9861.4|9853.6|471
1658095500000|2022-07-17 22:05:00|9869.3|9861.5|9834|9826.2|9869.4|9863.4|9828.7|9820.9|191
1658095800000|2022-07-17 22:10:00|9833.6|9825.8|9817.1|9809.3|9837.4|9832|9816.9|9809.1|86
1658096100000|2022-07-17 22:15:00|9816.7|9808.9|9820.9|9813.1|9830.9|9823.1|9816.2|9808.4|71
1658096400000|2022-07-17 22:20:00|9821.5|9813.7|9823.1|9815.3|9831|9823.2|9813.2|9805.4|36
1658096700000|2022-07-17 22:25:00|9823.6|9815.8|9816.8|9809|9826.8|9820.7|9814.9|9808.6|73
1658097000000|2022-07-17 22:30:00|9814.9|9811.1|9833.9|9830.1|9837.7|9833.6|9814.9|9809.3|36
1658097300000|2022-07-17 22:35:00|9833.6|9829.8|9834.4|9826.6|9843.7|9838.6|9833.2|9825.4|128
1658097600000|2022-07-17 22:40:00|9834|9826.2|9842.6|9834.8|9846|9840.7|9831.8|9826.1|29
1658097900000|2022-07-17 22:45:00|9840.8|9837|9842.9|9835.1|9847.6|9841.3|9840.1|9833.8|33
1658098200000|2022-07-17 22:50:00|9842.6|9834.8|9849.9|9842.1|9849.9|9842.1|9840.6|9834.4|34
1658098500000|2022-07-17 22:55:00|9849.5|9841.7|9845.8|9838|9850.7|9844.4|9841|9833.7|17
1658098800000|2022-07-17 23:00:00|9846.5|9838.7|9835.4|9827.6|9846.5|9838.7|9833.6|9827.6|16
1658099100000|2022-07-17 23:05:00|9831.8|9824|9833.1|9825.3|9833.4|9826.1|9826.3|9818.5|8
1658099400000|2022-07-17 23:10:00|9831.8|9824|9828.8|9825|9835|9828.4|9828.8|9823.3|5
1658099700000|2022-07-17 23:15:00|9828.5|9824.7|9848.6|9840.8|9848.8|9842.3|9827.2|9821.2|19
1658100000000|2022-07-17 23:20:00|9848.3|9840.5|9849.3|9841.5|9850|9842.2|9844|9836.2|22
1658100300000|2022-07-17 23:25:00|9849.4|9841.6|9842.9|9835.1|9849.9|9842.1|9841.4|9833.6|8
1658100600000|2022-07-17 23:30:00|9842.7|9834.9|9831.3|9827.5|9842.7|9836.4|9831.3|9826|10
1658100900000|2022-07-17 23:35:00|9830.3|9823.5|9837.6|9829.8|9837.6|9829.8|9829.8|9822|9
1658101200000|2022-07-17 23:40:00|9837.8|9830|9828.7|9820.9|9838.1|9832.5|9827.2|9820.9|46
1658101500000|2022-07-17 23:45:00|9829.1|9821.3|9822.2|9818.4|9834.7|9826.9|9821.2|9815.2|31
1658101800000|2022-07-17 23:50:00|9822.7|9818.9|9828.6|9820.8|9834.7|9828.7|9822.7|9817.8|9
1658102100000|2022-07-17 23:55:00|9828.8|9821|9822.1|9818.3|9829.1|9822.3|9820.4|9815.4|6
1658102400000|2022-07-18 00:00:00|9824.3|9816.5|9794.2|9790.4|9824.3|9818.3|9789.2|9784.8|90
1658102700000|2022-07-18 00:05:00|9798|9790.2|9783.2|9779.4|9803.2|9797.9|9782.7|9778.9|32
1658103000000|2022-07-18 00:10:00|9785.9|9778.1|9776.1|9768.3|9792.2|9785.2|9766.3|9761|31
1658103300000|2022-07-18 00:15:00|9774.6|9770.8|9775.1|9771.3|9781.1|9774.1|9769.3|9764.3|23
1658103600000|2022-07-18 00:20:00|9775.4|9767.6|9784.5|9780.7|9785|9781.2|9770|9765.6|34
1658103900000|2022-07-18 00:25:00|9785.5|9781.7|9782|9774.2|9785.5|9781.7|9777.5|9773.2|21
1658104200000|2022-07-18 00:30:00|9781|9773.2|9757.6|9749.8|9781|9775|9743.6|9739.5|146
1658104500000|2022-07-18 00:35:00|9755.4|9751.6|9733.6|9725.8|9758.1|9754.3|9728.1|9723.1|100
1658104800000|2022-07-18 00:40:00|9733.5|9725.7|9723.8|9716|9733.5|9727.6|9718.5|9714.7|71
1658105100000|2022-07-18 00:45:00|9724.2|9716.4|9685.9|9682.1|9724.2|9717.9|9685.6|9679.8|62
1658105400000|2022-07-18 00:50:00|9689.1|9681.3|9702.9|9699.1|9709.7|9704.3|9686.6|9681.3|111
1658105700000|2022-07-18 00:55:00|9702.7|9699.9|9707.5|9703.7|9720.1|9714.9|9702.7|9697.6|218
1658106000000|2022-07-18 01:00:00|9708.2|9704.4|9754.8|9751|9757.3|9751|9697.7|9693.2|328
1658106300000|2022-07-18 01:05:00|9756.1|9752.3|9764.9|9757.1|9784.3|9779.8|9744.8|9738.8|233
1658106600000|2022-07-18 01:10:00|9765.2|9757.4|9812|9808.2|9813.9|9809.6|9761.4|9755.1|295
1658106900000|2022-07-18 01:15:00|9812.4|9808.6|9812.3|9808.5|9829|9825.2|9795.9|9791.7|397
1658107200000|2022-07-18 01:20:00|9814.2|9806.4|9847.3|9843.5|9853.6|9848|9809.3|9803.4|369
1658107500000|2022-07-18 01:25:00|9846.6|9842.8|9829.5|9825.7|9861.1|9855.8|9824.4|9819.6|327
1658107800000|2022-07-18 01:30:00|9830|9826.2|9824.2|9820.4|9839.7|9834.6|9807.9|9802.2|161
1658108100000|2022-07-18 01:35:00|9824.5|9820.7|9804.1|9800.3|9838.3|9833|9794.3|9787.7|236
1658108400000|2022-07-18 01:40:00|9804.5|9800.7|9812.7|9808.9|9826.9|9821|9803.8|9797.1|205
1658108700000|2022-07-18 01:45:00|9812.2|9808.4|9827.9|9820.1|9832.2|9827.2|9786.9|9781.4|115
1658109000000|2022-07-18 01:50:00|9825.9|9818.1|9823.3|9819.5|9839.2|9835|9819.4|9814.4|228
1658109300000|2022-07-18 01:55:00|9824.3|9820.5|9821.9|9818.1|9841|9835|9815|9809|199
1658109600000|2022-07-18 02:00:00|9823.4|9815.6|9813.5|9809.7|9833.1|9827.1|9809.2|9803.3|54
1658109900000|2022-07-18 02:05:00|9813.2|9809.4|9837|9833.2|9839.7|9835.9|9794.9|9788.6|269
1658110200000|2022-07-18 02:10:00|9837.7|9833.9|9841.3|9833.5|9855|9849.9|9831.1|9824.8|530
1658110500000|2022-07-18 02:15:00|9840.9|9833.1|9828.7|9824.9|9840.9|9837.1|9828.7|9823.3|33
1658110800000|2022-07-18 02:20:00|9828.4|9824.6|9819|9815.2|9828.4|9824.6|9811.5|9806.1|36
1658111100000|2022-07-18 02:25:00|9818.7|9814.9|9822.8|9819|9827.1|9821.8|9814|9809|46
1658111400000|2022-07-18 02:30:00|9823|9819.2|9848.2|9844.4|9860.8|9855.6|9822.6|9817.3|127
1658111700000|2022-07-18 02:35:00|9848.7|9844.9|9867.4|9859.6|9877.4|9871.8|9846.7|9843.6|309
1658112000000|2022-07-18 02:40:00|9867|9859.2|9864|9860.2|9874|9870.2|9857.2|9851.6|193
1658112300000|2022-07-18 02:45:00|9863.7|9860.9|9865.3|9861.5|9868|9862.7|9853.3|9849.5|90
1658112600000|2022-07-18 02:50:00|9866.3|9862.5|9900.6|9896.8|9904.2|9898.8|9865.8|9862|196
1658112900000|2022-07-18 02:55:00|9900.1|9896.3|9935.9|9932.1|9950.2|9944.9|9900.1|9896.1|514
1658113200000|2022-07-18 03:00:00|9935.5|9931.7|9923.3|9919.5|9939.2|9934.7|9914.7|9910.7|149
1658113500000|2022-07-18 03:05:00|9923|9919.2|9925.6|9921.8|9941.5|9936.3|9916.9|9910.6|223
1658113800000|2022-07-18 03:10:00|9925.8|9922|9951.5|9947.7|9957.2|9953.4|9918.4|9914.1|382
1658114100000|2022-07-18 03:15:00|9951.9|9948.1|9928.3|9924.5|9958|9952.9|9928.3|9924.2|314
1658114400000|2022-07-18 03:20:00|9927.7|9924.9|9931.3|9928.5|9938|9932.7|9920.8|9914.5|523
1658114700000|2022-07-18 03:25:00|9930.3|9927.5|9940.2|9936.4|9943.4|9937.6|9929.9|9926.1|422
1658115000000|2022-07-18 03:30:00|9939.4|9935.6|9936|9932.2|9941.2|9936.1|9927.2|9924|71
1658115300000|2022-07-18 03:35:00|9935.7|9931.9|9929.1|9926.3|9940.5|9935.5|9927.1|9923|24
1658115600000|2022-07-18 03:40:00|9930.1|9926.8|9928.2|9924.4|9933.5|9928.8|9927.1|9923.3|18
1658115900000|2022-07-18 03:45:00|9928.4|9924.6|9929|9926.2|9931.4|9926.6|9927|9922.9|32
1658116200000|2022-07-18 03:50:00|9929.7|9926.9|9930.8|9927|9934.4|9929.7|9929.2|9922.9|6
1658116500000|2022-07-18 03:55:00|9930.2|9926.4|9937.9|9930.1|9940|9936.8|9930.2|9925.5|48
1658116800000|2022-07-18 04:00:00|9936.1|9932.3|9936.4|9932.6|9939.6|9936.1|9930.4|9925.5|29
1658117100000|2022-07-18 04:05:00|9938.6|9930.8|9931|9927.2|9938.9|9932.9|9930.5|9925.4|7
1658117400000|2022-07-18 04:10:00|9930.7|9926.9|9930|9926.2|9935.5|9930.7|9930|9925.7|5
1658117700000|2022-07-18 04:15:00|9929.5|9925.7|9924.9|9921.1|9930.8|9925.7|9922.9|9916.7|21
1658118000000|2022-07-18 04:20:00|9924.7|9920.9|9917.9|9914.1|9927.7|9922.1|9917.9|9912.6|2
1658118300000|2022-07-18 04:25:00|9919|9911.2|9919.8|9916|9920.7|9916.2|9913.2|9908.9|15
1658118600000|2022-07-18 04:30:00|9919.7|9915.9|9916.3|9912.5|9921.6|9917.5|9915.3|9911.5|10
1658118900000|2022-07-18 04:35:00|9916.8|9913|9923.2|9920.4|9924.9|9921.1|9913.9|9908.8|38
1658119200000|2022-07-18 04:40:00|9923.9|9920.1|9921.3|9917.5|9923.9|9920.4|9916.2|9912.4|16
1658119500000|2022-07-18 04:45:00|9923.5|9915.7|9922.6|9918.8|9925.8|9920.7|9921.7|9915.7|16
1658119800000|2022-07-18 04:50:00|9924.8|9917|9926.8|9924|9927.1|9924|9923.1|9917|8
1658120100000|2022-07-18 04:55:00|9926.7|9923|9929.7|9925.9|9937.4|9934.3|9924.7|9921.3|78
1658120400000|2022-07-18 05:00:00|9930|9926.2|9920|9917.2|9934|9928.4|9920|9915.5|72
1658120700000|2022-07-18 05:05:00|9919.5|9915.7|9911.4|9907.6|9926.7|9920.7|9905.5|9899.8|46
1658121000000|2022-07-18 05:10:00|9912.4|9908.6|9916.4|9912.6|9917.4|9912.6|9909.4|9904.8|9
1658121300000|2022-07-18 05:15:00|9916.1|9912.3|9918.7|9914.9|9932.6|9927.6|9915.7|9910.4|55
1658121600000|2022-07-18 05:20:00|9918.3|9914.5|9925|9921.2|9926.5|9922.2|9915.2|9909.4|7
1658121900000|2022-07-18 05:25:00|9924.8|9921|9926.8|9923|9930.4|9924.5|9922.8|9918.5|7
1658122200000|2022-07-18 05:30:00|9926.9|9923.1|9968.2|9964.4|9994.1|9989.4|9926.9|9923.1|655
1658122500000|2022-07-18 05:35:00|9968.4|9964.6|9983.2|9979.4|9987.3|9981.7|9959.2|9953.2|205
1658122800000|2022-07-18 05:40:00|9985|9977.2|10015.9|10008.1|10020.1|10014.3|9981.2|9976.2|342
1658123100000|2022-07-18 05:45:00|10014.9|10007.1|10033.6|10029.8|10035.6|10030.3|9996.1|9990.1|315
1658123400000|2022-07-18 05:50:00|10034.2|10030.4|10019|10015.2|10039.6|10035.8|10013.7|10009.9|347
1658123700000|2022-07-18 05:55:00|10019.7|10015.9|9990.6|9986.8|10023.2|10018.4|9989|9983.3|252
1658124000000|2022-07-18 06:00:00|9992.5|9984.7|9969.9|9966.1|9996.5|9992.3|9968.6|9963.6|276
1658124300000|2022-07-18 06:05:00|9970.1|9966.3|9986.9|9983.1|9998.7|9993.4|9970.1|9966.3|118
1658124600000|2022-07-18 06:10:00|9987|9983.2|9986.3|9978.5|9997.4|9992.7|9981|9976.2|91
1658124900000|2022-07-18 06:15:00|9985.5|9981.7|10012.6|10004.8|10016.3|10009.6|9981|9977.2|208
1658125200000|2022-07-18 06:20:00|10010.4|10006.6|10012.1|10008.3|10020.6|10014.6|9995.1|9989.4|197
1658125500000|2022-07-18 06:25:00|10011.4|10007.6|10006.5|10002.7|10013.9|10008.6|9999.4|9995.1|386
1658125800000|2022-07-18 06:30:00|10006.2|10002.4|10008.8|10005|10011.3|10008|10000.3|9996.5|400
1658126100000|2022-07-18 06:35:00|10009.1|10005.3|10031.9|10028.1|10037.1|10033.3|10006.5|10002.7|534
1658126400000|2022-07-18 06:40:00|10031.3|10027.5|10076.2|10072.4|10085.1|10079.5|10031.3|10027.3|1420
1658126700000|2022-07-18 06:45:00|10075.5|10071.7|10116.3|10112.5|10123.8|10120|10073.4|10069.6|1000
1658127000000|2022-07-18 06:50:00|10116.2|10112.4|10080.3|10076.5|10129.3|10123.5|10080.3|10076.5|509
1658127300000|2022-07-18 06:55:00|10080.6|10076.8|10098.4|10094.6|10111.2|10106.3|10077.8|10071.8|633
1658127600000|2022-07-18 07:00:00|10098.1|10094.3|10079.2|10075.4|10098.1|10094.3|10071.2|10067.4|416
1658127900000|2022-07-18 07:05:00|10079.5|10075.7|10127.5|10123.7|10139.8|10134.8|10078.9|10074.7|646
1658128200000|2022-07-18 07:10:00|10126.8|10123|10110.1|10106.3|10127.5|10123.7|10102.9|10099.1|575
1658128500000|2022-07-18 07:15:00|10109.1|10107.3|10103.5|10099.7|10125.8|10122.3|10103.4|10098.2|296
1658128800000|2022-07-18 07:20:00|10103.4|10099.6|10107|10103.2|10113.4|10108.4|10086|10082.2|416
1658129100000|2022-07-18 07:25:00|10106.7|10102.9|10123.6|10119.8|10124.9|10121.1|10084|10079.2|366
1658129400000|2022-07-18 07:30:00|10123.8|10120|10150.2|10146.4|10166.6|10162.8|10111.6|10106.8|841
1658129700000|2022-07-18 07:35:00|10149.2|10145.4|10114.8|10111|10160.9|10157.1|10109.5|10105.7|516
1658130000000|2022-07-18 07:40:00|10114.5|10110.7|10130|10126.2|10160.8|10157|10112.3|10108.5|795
1658130300000|2022-07-18 07:45:00|10130.3|10126.5|10109.9|10106.1|10131.8|10128|10097.4|10093.6|697
1658130600000|2022-07-18 07:50:00|10110.1|10106.3|10104.7|10100.9|10116.4|10111.9|10086.4|10083.1|434
1658130900000|2022-07-18 07:55:00|10105|10101.2|10104.3|10100.5|10113|10109.2|10093.7|10089.9|771
1658131200000|2022-07-18 08:00:00|10103.7|10099.9|10118.9|10115.1|10148.3|10144.8|10103.2|10099.9|808
1658131500000|2022-07-18 08:05:00|10117.9|10114.1|10131.5|10127.7|10137.6|10133.8|10111.9|10106.8|815
1658131800000|2022-07-18 08:10:00|10131|10127.2|10102.7|10098.9|10132|10128.2|10097.8|10094.2|882
1658132100000|2022-07-18 08:15:00|10103|10099.2|10088.8|10085|10107.3|10103.5|10082.5|10078.7|2480
1658132400000|2022-07-18 08:20:00|10087.8|10084|10100.4|10096.6|10109.7|10106.3|10080.8|10077|1743
1658132700000|2022-07-18 08:25:00|10100.9|10097.1|10076|10073.2|10107.4|10103.6|10066.2|10062.4|2983
1658133000000|2022-07-18 08:30:00|10076.4|10072.6|10095.3|10091.5|10105.3|10101.5|10068|10064.6|2888
1658133300000|2022-07-18 08:35:00|10093.6|10089.8|10095.9|10093.1|10104.6|10100.8|10083.8|10080|360
1658133600000|2022-07-18 08:40:00|10096.9|10093.3|10105.2|10101.4|10111.2|10107.4|10090.9|10088.1|510
1658133900000|2022-07-18 08:45:00|10105.5|10101.7|10111.5|10108.7|10119.5|10113.9|10099.5|10095.7|602
1658134200000|2022-07-18 08:50:00|10112.2|10109.4|10098.6|10094.8|10113.3|10109.7|10082.1|10078.8|806
1658134500000|2022-07-18 08:55:00|10099.1|10095.3|10092.1|10088.3|10115.4|10112.3|10081.7|10076.9|1138
1658134800000|2022-07-18 09:00:00|10091.7|10087.9|10060|10056.2|10093.7|10090.9|10045.2|10041.4|1154
1658135100000|2022-07-18 09:05:00|10059.4|10056.6|10055|10051.2|10063.7|10060.2|10045.7|10042.5|369
1658135400000|2022-07-18 09:10:00|10055.3|10051.5|10063.9|10060.1|10069.9|10066.5|10054|10050.2|357
1658135700000|2022-07-18 09:15:00|10064.3|10060.5|10066.9|10063.1|10093.6|10089.8|10057.2|10053.1|563
1658136000000|2022-07-18 09:20:00|10067.2|10063.4|10077|10073.2|10085|10081.2|10062.4|10057.9|276
1658136300000|2022-07-18 09:25:00|10076.5|10072.7|10053.6|10049.8|10076.5|10072.7|10053.1|10049.3|439
1658136600000|2022-07-18 09:30:00|10053.3|10049.5|10058.4|10054.6|10060.1|10056.3|10052.6|10048|300
1658136900000|2022-07-18 09:35:00|10059.1|10055.3|10058|10054.2|10066.7|10062.9|10046.7|10042.9|325
1658137200000|2022-07-18 09:40:00|10058.2|10054.4|10057.5|10053.7|10066|10062.2|10047.2|10043|860
1658137500000|2022-07-18 09:45:00|10057.8|10054|10037.3|10033.5|10057.8|10054|10032.6|10029.1|502
1658137800000|2022-07-18 09:50:00|10036.9|10033.1|10039.7|10035.9|10049.9|10044.4|10032.3|10029.1|287
1658138100000|2022-07-18 09:55:00|10041.9|10038.1|10042.2|10038.4|10052.8|10049|10037.4|10031.4|699
1658138400000|2022-07-18 10:00:00|10041.5|10038.7|10063.8|10060|10065.6|10062|10040.2|10036.4|845
1658138700000|2022-07-18 10:05:00|10064.3|10061|10071.7|10067.9|10073.4|10069.6|10055.4|10052.3|533
1658139000000|2022-07-18 10:10:00|10072.2|10068.4|10055.7|10051.9|10072.7|10068.9|10046.2|10042.4|832
1658139300000|2022-07-18 10:15:00|10055.8|10052|10057.6|10053.8|10062|10058.2|10043.6|10039.8|409
1658139600000|2022-07-18 10:20:00|10058.1|10054.3|10076.2|10072.4|10077.1|10073.3|10053.5|10047.8|553
1658139900000|2022-07-18 10:25:00|10075.6|10072.8|10087.2|10083.4|10100.6|10096.8|10075.6|10072.4|1023
1658140200000|2022-07-18 10:30:00|10086.5|10083.7|10096.5|10092.7|10101.1|10097.3|10076.2|10073|701
1658140500000|2022-07-18 10:35:00|10095.8|10092|10062.6|10058.8|10097.5|10093|10060.4|10057.3|481
1658140800000|2022-07-18 10:40:00|10062.4|10058.6|10054.4|10050.6|10066.1|10062.3|10044.4|10040.6|431
1658141100000|2022-07-18 10:45:00|10054.1|10050.3|10052.7|10048.9|10059.8|10056.6|10047.1|10043.6|370
1658141400000|2022-07-18 10:50:00|10052.8|10049|10058.6|10055.8|10062.3|10058.5|10050.6|10046.8|237
1658141700000|2022-07-18 10:55:00|10058.3|10055.5|10057.6|10053.8|10060.9|10057.5|10053.6|10050.8|154
1658142000000|2022-07-18 11:00:00|10058.6|10054.8|10068.2|10064.4|10075.9|10072.4|10056.6|10053.8|364
1658142300000|2022-07-18 11:05:00|10068.5|10064.7|10098|10094.2|10111.5|10107.7|10066.5|10062.7|595
1658142600000|2022-07-18 11:10:00|10099|10095.2|10073.8|10070|10103.5|10098.7|10072.4|10068.6|223
1658142900000|2022-07-18 11:15:00|10073.4|10069.6|10074.7|10070.9|10082.1|10078.3|10064.3|10060.5|382
1658143200000|2022-07-18 11:20:00|10074|10070.2|10083|10079.2|10084|10080.2|10068.4|10065.2|218
1658143500000|2022-07-18 11:25:00|10082.8|10079|10082|10078.2|10092.6|10088.8|10078.5|10074.7|228
1658143800000|2022-07-18 11:30:00|10082.4|10078.6|10034.9|10031.1|10086.8|10083|10034.9|10031.1|506
1658144100000|2022-07-18 11:35:00|10034.4|10030.6|10012.4|10008.6|10037.6|10033.8|9984.9|9981.1|1414
1658144400000|2022-07-18 11:40:00|10012.2|10008.4|10017.8|10014|10020.8|10016|9998.8|9995|490
1658144700000|2022-07-18 11:45:00|10018.2|10015.4|10030.8|10027|10031.8|10028|10006.8|10003|618
1658145000000|2022-07-18 11:50:00|10030.1|10026.3|10032.4|10028.6|10038.7|10033.6|10014.2|10010.4|586
1658145300000|2022-07-18 11:55:00|10032.7|10028.9|10036|10032.2|10043.7|10039.9|10021.5|10017.7|336
1658145600000|2022-07-18 12:00:00|10036.8|10033|10106.8|10103|10106.8|10103|10036|10032.2|891
1658145900000|2022-07-18 12:05:00|10106.4|10102.6|10097.6|10093.8|10125.3|10122.5|10096.1|10092.3|981
1658146200000|2022-07-18 12:10:00|10097.2|10093.4|10100.4|10096.6|10114.9|10108.6|10083.4|10079.6|542
1658146500000|2022-07-18 12:15:00|10100.8|10097|10114.1|10110.3|10121.3|10117.5|10089.2|10085.4|700
1658146800000|2022-07-18 12:20:00|10114.5|10110.7|10111.1|10107.3|10115.7|10111.9|10099.5|10095.7|631
1658147100000|2022-07-18 12:25:00|10109.1|10105.3|10101.4|10097.6|10115.2|10111.4|10098.1|10094.3|265
1658147400000|2022-07-18 12:30:00|10101|10097.2|10091|10087.2|10111|10107.2|10081.3|10077.5|614
1658147700000|2022-07-18 12:35:00|10089.6|10085.8|10075.2|10071.4|10089.6|10085.8|10066.6|10062.8|544
1658148000000|2022-07-18 12:40:00|10073.2|10069.4|10093.8|10090|10094.3|10090.5|10067.2|10063.4|835
1658148300000|2022-07-18 12:45:00|10096.3|10092.5|10100.5|10096.7|10102.8|10099|10079.8|10075|390
1658148600000|2022-07-18 12:50:00|10100.1|10096.3|10118.1|10115.3|10118.8|10115.3|10092.6|10088.8|410
1658148900000|2022-07-18 12:55:00|10117.7|10114.9|10122|10118.2|10127.4|10124.6|10111.4|10106.6|673
1658149200000|2022-07-18 13:00:00|10121.7|10117.9|10229.3|10225.5|10246|10242.2|10113|10109.7|5237
1658149500000|2022-07-18 13:05:00|10229.5|10225.7|10217.9|10215.1|10257.3|10253.5|10217.9|10214.5|1949
1658149800000|2022-07-18 13:10:00|10216.9|10213.1|10224.9|10221.1|10235.9|10232.1|10208.9|10205.7|1334
1658150100000|2022-07-18 13:15:00|10226.2|10222.4|10245.1|10241.3|10252.8|10250|10207.8|10204.7|1665
1658150400000|2022-07-18 13:20:00|10243.8|10240|10280.8|10277|10281.8|10278.3|10239.9|10236.1|2068
1658150700000|2022-07-18 13:25:00|10280.9|10277.1|10285.4|10281.6|10288.7|10285.6|10264.4|10260.6|2596
1658151000000|2022-07-18 13:30:00|10285|10281.2|10305|10301.2|10310|10306.5|10278|10274.9|2466
1658151300000|2022-07-18 13:35:00|10304|10300.2|10290.9|10287.1|10312|10308.5|10268.3|10264.8|2042
1658151600000|2022-07-18 13:40:00|10290.2|10287.4|10319.5|10316.7|10325.5|10321.7|10282.6|10279.4|1931
1658151900000|2022-07-18 13:45:00|10320.5|10316.4|10309.5|10306.7|10322.8|10320|10286.2|10282.9|1860
1658152200000|2022-07-18 13:50:00|10309.8|10307|10323.8|10320|10348.1|10342.9|10309.8|10306.7|1785
1658152500000|2022-07-18 13:55:00|10323.4|10319.6|10327|10323.2|10344.1|10340.3|10317.1|10313.6|1067
1658152800000|2022-07-18 14:00:00|10327.4|10323.6|10322|10318.2|10332.5|10329.2|10302|10298.2|1735
1658153100000|2022-07-18 14:05:00|10321.3|10318.5|10312.6|10309.8|10326.6|10323.2|10309.6|10306.8|1086
1658153400000|2022-07-18 14:10:00|10313.3|10309.5|10314.9|10311.1|10326.8|10323.5|10286.6|10283.4|2082
1658153700000|2022-07-18 14:15:00|10315.9|10312.1|10288.1|10285.3|10317.2|10314.1|10276.7|10272.9|1926
1658154000000|2022-07-18 14:20:00|10288.8|10286|10284.5|10281.7|10301.5|10298|10279|10275.7|2612
1658154300000|2022-07-18 14:25:00|10285.1|10281.3|10246.4|10242.6|10288.1|10284.3|10243.8|10240.5|1739
1658154600000|2022-07-18 14:30:00|10245.8|10243|10261.7|10257.9|10274.1|10270.3|10245.8|10242.5|898
1658154900000|2022-07-18 14:35:00|10262|10258.2|10285.7|10282.9|10287.3|10283.5|10257.3|10253.5|1390
1658155200000|2022-07-18 14:40:00|10286.3|10281.9|10281.3|10277.5|10289|10285.8|10273|10269.2|2396
1658155500000|2022-07-18 14:45:00|10281.6|10277.8|10273.2|10269.4|10287.3|10283.8|10257.6|10253.8|1253
1658155800000|2022-07-18 14:50:00|10272.2|10269.1|10288.9|10285.1|10290.2|10286.6|10250.6|10247.8|995
1658156100000|2022-07-18 14:55:00|10286.2|10283.4|10291.5|10287.7|10299.5|10296.3|10273.2|10270|1164
1658156400000|2022-07-18 15:00:00|10291.1|10287.3|10278.7|10274.9|10292.8|10289.3|10266.4|10263|796
1658156700000|2022-07-18 15:05:00|10278.9|10275.1|10255|10251.2|10288.4|10285.6|10247.3|10244.2|811
1658157000000|2022-07-18 15:10:00|10254|10250.2|10273.6|10269.8|10278.3|10275.1|10241.3|10238.5|1297
1658157300000|2022-07-18 15:15:00|10272.9|10270.1|10286.9|10284.1|10293.6|10290.1|10269.6|10266.4|1808
1658157600000|2022-07-18 15:20:00|10287.2|10284.4|10317.5|10313.7|10318.5|10314.7|10279.9|10276.4|1691
1658157900000|2022-07-18 15:25:00|10318.1|10314.3|10317.7|10313.9|10326.5|10323|10302.1|10299|5233
1658158200000|2022-07-18 15:30:00|10317.1|10313.3|10282.8|10280|10321.1|10318.3|10282.8|10279.3|2999
1658158500000|2022-07-18 15:35:00|10282.4|10279.6|10276|10272.2|10296.3|10292.5|10261.4|10257.9|1219
1658158800000|2022-07-18 15:40:00|10275.4|10271.6|10288.6|10284.8|10292.8|10289.5|10274.4|10270.6|1338
1658159100000|2022-07-18 15:45:00|10289|10285.2|10290.9|10287.1|10294.9|10291.1|10286.3|10283.2|683
1658159400000|2022-07-18 15:50:00|10289.9|10286.1|10297.4|10294.6|10313.6|10310.1|10281.2|10277.4|863
1658159700000|2022-07-18 15:55:00|10297.2|10293.4|10303.1|10299.3|10308.8|10303|10290.5|10286.7|1110
1658160000000|2022-07-18 16:00:00|10302.4|10299.6|10291.7|10287.9|10316.4|10313|10289.7|10286.3|785
1658160300000|2022-07-18 16:05:00|10292.2|10288.9|10291.7|10287.9|10297.8|10295|10288.4|10285.3|600
1658160600000|2022-07-18 16:10:00|10292.4|10288.6|10284.3|10280.5|10296.4|10292.6|10281.6|10277.8|447
1658160900000|2022-07-18 16:15:00|10284.6|10280.8|10272.3|10268.5|10294.3|10291.1|10267|10263.2|401
1658161200000|2022-07-18 16:20:00|10272.6|10268.8|10270.9|10267.1|10282.1|10278.3|10262.9|10259.4|372
1658161500000|2022-07-18 16:25:00|10270.2|10266.4|10267.8|10265|10274.2|10270.7|10261.5|10257.9|466
1658161800000|2022-07-18 16:30:00|10268.2|10265.4|10274.6|10270.8|10280.5|10277.3|10256.1|10253|832
1658162100000|2022-07-18 16:35:00|10274.8|10271|10274.7|10270.9|10278.7|10274.2|10259.1|10255.3|696
1658162400000|2022-07-18 16:40:00|10274.3|10271.5|10276.6|10272.8|10287|10283.2|10264.6|10260.8|1062
1658162700000|2022-07-18 16:45:00|10276.9|10273.1|10270.2|10266.4|10276.9|10274.1|10258.6|10255.3|483
1658163000000|2022-07-18 16:50:00|10270.5|10266.7|10262.1|10258.3|10272.2|10268.7|10250.5|10247.1|390
1658163300000|2022-07-18 16:55:00|10261.8|10259|10265.4|10261.6|10265.4|10262.3|10241.8|10238|460
1658163600000|2022-07-18 17:00:00|10267.4|10262.6|10283.7|10280.9|10290.1|10286.3|10264.4|10260.6|737
1658163900000|2022-07-18 17:05:00|10284.1|10281.3|10297|10294.2|10297.3|10294.2|10274.7|10270.9|688
1658164200000|2022-07-18 17:10:00|10296|10293.2|10300.6|10296.8|10307.6|10304.5|10294|10290.2|824
1658164500000|2022-07-18 17:15:00|10300.2|10297.4|10296.5|10292.7|10307.2|10304.1|10289.8|10286.4|1013
1658164800000|2022-07-18 17:20:00|10296.2|10292.4|10303.4|10300.6|10310.8|10307.6|10295.2|10292|899
1658165100000|2022-07-18 17:25:00|10303.8|10300|10325.7|10321.9|10329.4|10326.2|10303.4|10300|1302
1658165400000|2022-07-18 17:30:00|10325.4|10321.6|10318.6|10314.8|10327|10323.6|10308.2|10304.9|464
1658165700000|2022-07-18 17:35:00|10317.3|10314.5|10308.9|10306.1|10329.3|10326.2|10299.3|10296.2|437
1658166000000|2022-07-18 17:40:00|10309.3|10305.5|10311.5|10307.7|10323.6|10319.8|10307.8|10304|444
1658166300000|2022-07-18 17:45:00|10311.9|10308.1|10298.5|10294.7|10320.8|10317|10295.1|10291.8|1148
1658166600000|2022-07-18 17:50:00|10297.8|10295|10287.1|10283.3|10300.1|10297|10278.1|10274.3|1548
1658166900000|2022-07-18 17:55:00|10287.3|10283.5|10274.4|10270.6|10289.4|10286.6|10267.4|10264.3|1142
1658167200000|2022-07-18 18:00:00|10276.4|10272.6|10277.3|10273.5|10291.7|10288.2|10270|10266.7|641
1658167500000|2022-07-18 18:05:00|10278|10274.2|10245.7|10241.9|10281.3|10278.2|10245.3|10241.9|1307
1658167800000|2022-07-18 18:10:00|10246.3|10242.5|10240.9|10238.1|10260.6|10256.8|10235.6|10232.2|1161
1658168100000|2022-07-18 18:15:00|10240.6|10237.8|10254.2|10250.4|10255.8|10252|10231.1|10227.4|1354
1658168400000|2022-07-18 18:20:00|10253.8|10250|10272.1|10269.3|10281.8|10278.6|10249|10245.2|1616
1658168700000|2022-07-18 18:25:00|10272.8|10269|10328.6|10325.8|10337.6|10334|10255.1|10251.3|6770
1658169000000|2022-07-18 18:30:00|10328.9|10325.1|10326.7|10322.9|10341.6|10338.1|10318.9|10315.7|1501
1658169300000|2022-07-18 18:35:00|10326|10322.2|10341.9|10338.1|10343.4|10340.2|10323.9|10320.7|1278
1658169600000|2022-07-18 18:40:00|10341.7|10337.9|10333.3|10329.5|10342.9|10339.6|10329.4|10325.6|1055
1658169900000|2022-07-18 18:45:00|10333.7|10329.9|10328.6|10324.8|10338.3|10334.5|10326.9|10323.1|249
1658170200000|2022-07-18 18:50:00|10327.6|10324.5|10321.5|10317.7|10330.3|10326.8|10314.2|10310.8|443
1658170500000|2022-07-18 18:55:00|10321.9|10318.1|10308.8|10306|10325|10321.4|10301.8|10299|830
1658170800000|2022-07-18 19:00:00|10308.4|10305|10278.1|10274.3|10309.1|10306|10272.1|10268.3|712
1658171100000|2022-07-18 19:05:00|10278.5|10274.7|10289.4|10285.6|10291.1|10287|10270.1|10266.3|176
1658171400000|2022-07-18 19:10:00|10290.1|10286.3|10286.1|10282.3|10294|10290.3|10274.8|10271|393
1658171700000|2022-07-18 19:15:00|10287.1|10283.3|10273.2|10269.4|10292.4|10288.9|10270.4|10266.6|124
1658172000000|2022-07-18 19:20:00|10272|10268.2|10280|10276.2|10289|10285.2|10271.7|10267.9|193
1658172300000|2022-07-18 19:25:00|10279.8|10276|10277.6|10273.8|10286.4|10282.6|10275.5|10270|106
1658172600000|2022-07-18 19:30:00|10277.3|10273.5|10283.9|10280.1|10285.6|10282.1|10276.6|10272.1|158
1658172900000|2022-07-18 19:35:00|10284.2|10280.4|10274.4|10270.6|10286.6|10282.8|10272|10267.7|98
1658173200000|2022-07-18 19:40:00|10274.5|10270.7|10262.1|10258.3|10282.2|10279|10259.8|10256|144
1658173500000|2022-07-18 19:45:00|10261.8|10258|10264.9|10261.1|10272.4|10268.6|10259|10255.2|247
1658173800000|2022-07-18 19:50:00|10264.6|10260.8|10283.4|10280.6|10293.4|10289.6|10264.4|10260.3|166
1658174100000|2022-07-18 19:55:00|10285.4|10281.6|10281.3|10277.5|10287.2|10283.4|10274.1|10270.3|186
1658174400000|2022-07-18 20:00:00|10281|10277.2|10271.3|10267.5|10288.3|10284.5|10268.6|10265.2|117
1658174700000|2022-07-18 20:05:00|10271|10267.2|10271.2|10267.4|10276|10272.2|10258.6|10254.8|83
1658175000000|2022-07-18 20:10:00|10271.6|10267.8|10260.5|10257.7|10275.6|10271.8|10259.4|10255.6|125
1658175300000|2022-07-18 20:15:00|10260.2|10257.4|10265.1|10261.3|10269.7|10265.9|10259|10255.2|131
1658175600000|2022-07-18 20:20:00|10264.8|10261|10270.1|10266.3|10273.3|10269.5|10264.8|10261|86
1658175900000|2022-07-18 20:25:00|10270.4|10266.6|10269.9|10266.1|10276|10272.2|10266.4|10263.2|51
1658176200000|2022-07-18 20:30:00|10270.9|10267.1|10268.6|10264.8|10270.9|10267.1|10266.3|10263.5|110
1658176500000|2022-07-18 20:35:00|10268.3|10264.5|10271.6|10267.8|10279.3|10275.5|10267.6|10263.8|56
1658176800000|2022-07-18 20:40:00|10271.2|10267.4|10273.7|10269.9|10274.2|10270.8|10267.7|10263.9|25
1658177100000|2022-07-18 20:45:00|10273.8|10270|10266.1|10262.3|10275.7|10271.9|10265.1|10262|97
1658177400000|2022-07-18 20:50:00|10265.5|10262.7|10266.4|10262.6|10271|10267.2|10265.1|10262.3|41
1658177700000|2022-07-18 20:55:00|10266.7|10262.9|10262.5|10258.7|10267|10263.9|10260.7|10257.2|73
1658178000000|2022-07-18 21:00:00|10265|10257.2|10261.5|10257.7|10268|10262.1|10260|10252.2|2
1658178300000|2022-07-18 21:05:00|10263.2|10255.4|10258.4|10250.6|10263.2|10255.4|10256.8|10249|44
1658178600000|2022-07-18 21:10:00|10257.9|10250.1|10258.5|10250.7|10258.9|10252.9|10254.4|10247.6|1
1658178900000|2022-07-18 21:15:00|||||||||25
1658179200000|2022-07-18 21:20:00|10258.3|10250.5|10258.8|10251|10258.8|10251.5|10252.3|10247.6|2
1658179500000|2022-07-18 21:25:00|10260.8|10253|10262.2|10254.4|10262.3|10254.5|10258.2|10250.4|1
1658179800000|2022-07-18 21:30:00|10262.7|10254.9|10271.6|10263.8|10271.6|10263.8|10258.1|10250.3|13
1658180100000|2022-07-18 21:35:00|10271.1|10263.3|10276.1|10268.3|10278.6|10270.8|10262.6|10254.8|32
1658180400000|2022-07-18 21:40:00|10277.6|10269.8|10276.1|10268.3|10281.1|10273.3|10272.6|10264.8|1
1658180700000|2022-07-18 21:45:00|10277|10269.2|10279|10271.2|10281|10273.2|10271.5|10263.7|3
1658181000000|2022-07-18 21:50:00|10278.5|10270.7|10276|10268.2|10280|10272.2|10267.9|10262.6|9
1658181300000|2022-07-18 21:55:00|10275.9|10268.1|10271.9|10264.1|10275.9|10269.5|10267.9|10263.1|19
1658188800000|2022-07-19 00:00:00|10276.9|10269.1|10242.7|10238.9|10279.7|10272.7|10241.4|10236.6|214
1658189100000|2022-07-19 00:05:00|10242.4|10238.6|10244.5|10240.7|10250|10244.7|10241.4|10237.6|114
1658189400000|2022-07-19 00:10:00|10245|10241.2|10250.8|10247|10258.3|10252.5|10244|10240.8|71
1658189700000|2022-07-19 00:15:00|10252.6|10244.8|10251|10247.2|10258.3|10253.3|10245.6|10241.5|22
1658190000000|2022-07-19 00:20:00|10251.2|10247.4|10256.5|10253.7|10261.5|10256.5|10250.4|10244.4|34
1658190300000|2022-07-19 00:25:00|10261.5|10254.7|10259.7|10251.9|10266.1|10262.2|10257.9|10251.9|106
1658190600000|2022-07-19 00:30:00|10261.5|10253.7|10260.4|10252.6|10266.8|10260.1|10256.1|10250.6|45
1658190900000|2022-07-19 00:35:00|10259.3|10251.5|10256.5|10252.7|10260.4|10254.7|10251.6|10248.2|37
1658191200000|2022-07-19 00:40:00|10255.1|10251.3|10254.4|10250.6|10258|10252.5|10253.5|10247.8|15
1658191500000|2022-07-19 00:45:00|10254.9|10251.1|10253.7|10249.9|10256.2|10252.4|10252.2|10248.4|17
1658191800000|2022-07-19 00:50:00|10254.7|10250.9|10270.6|10266.8|10272.8|10266.8|10254.2|10249.7|23
1658192100000|2022-07-19 00:55:00|10272.5|10264.7|10277.9|10274.1|10281.1|10275.8|10266.6|10260.6|196
1658192400000|2022-07-19 01:00:00|10278.4|10274.6|10305.9|10302.1|10316.9|10312.3|10276.4|10272.6|581
1658192700000|2022-07-19 01:05:00|10307.7|10299.9|10299.9|10296.1|10317|10313.2|10290.2|10284.9|137
1658193000000|2022-07-19 01:10:00|10299.5|10295.7|10308.8|10305|10316.3|10311|10298|10294.2|134
1658193300000|2022-07-19 01:15:00|10309|10301.2|10312.4|10308.6|10334.3|10330.5|10304.8|10301|142
1658193600000|2022-07-19 01:20:00|10312.1|10308.3|10316.2|10308.4|10322.5|10316.1|10298.8|10294.4|74
1658193900000|2022-07-19 01:25:00|10315.9|10308.1|10315.5|10311.7|10319.9|10314.2|10299|10293.1|199
1658194200000|2022-07-19 01:30:00|10315.3|10311.5|10321.9|10318.1|10328.4|10322.5|10309.6|10303.3|120
1658194500000|2022-07-19 01:35:00|10322.2|10318.4|10307.5|10299.7|10323.4|10318.4|10287.9|10283.3|173
1658194800000|2022-07-19 01:40:00|10308.5|10300.7|10294.7|10290.9|10308.9|10301.1|10291.8|10285.1|159
1658195100000|2022-07-19 01:45:00|10295.7|10291.9|10321.1|10317.3|10324.3|10318.3|10287.2|10282.2|97
1658195400000|2022-07-19 01:50:00|10321.8|10318|10300.4|10292.6|10323.9|10318.1|10295.7|10289.3|111
1658195700000|2022-07-19 01:55:00|10300.3|10292.5|10309.4|10305.6|10311.2|10306.1|10288.6|10282.6|133
1658196000000|2022-07-19 02:00:00|10309.7|10305.9|10303|10299.2|10321.5|10315.2|10287.4|10281.4|126
1658196300000|2022-07-19 02:05:00|10304.5|10296.7|10305|10301.2|10309.5|10303.6|10293.6|10289|72
1658196600000|2022-07-19 02:10:00|10305.8|10302|10322.7|10314.9|10324.4|10317.8|10296.3|10290.3|82
1658196900000|2022-07-19 02:15:00|10320.6|10316.8|10327|10323.2|10337.4|10331.7|10315.6|10310.3|67
1658197200000|2022-07-19 02:20:00|10326.3|10322.5|10329.5|10325.7|10333.3|10328|10324.5|10318.5|32
1658197500000|2022-07-19 02:25:00|10329.8|10326|10327.7|10323.9|10335.3|10328.6|10324.4|10318.5|32
1658197800000|2022-07-19 02:30:00|10328|10324.2|10325|10321.2|10336.8|10332.5|10315.9|10310.7|250
1658198100000|2022-07-19 02:35:00|10323.6|10319.8|10321.3|10313.5|10325.5|10320.2|10307.3|10303.5|161
1658198400000|2022-07-19 02:40:00|10321.1|10313.3|10311.9|10308.1|10321.1|10315.5|10310.2|10304.6|66
1658198700000|2022-07-19 02:45:00|10311.6|10307.8|10310|10306.2|10326.1|10319.4|10303.3|10297.5|105
1658199000000|2022-07-19 02:50:00|10310.7|10306.9|10287.4|10283.6|10314.7|10308.9|10287.4|10281.1|122
1658199300000|2022-07-19 02:55:00|10287.1|10283.3|10294.5|10286.7|10295.2|10290.1|10278.6|10273.5|169
1658199600000|2022-07-19 03:00:00|10292.4|10288.6|10297.3|10293.5|10309.9|10304.2|10286|10280.4|58
1658199900000|2022-07-19 03:05:00|10299.1|10291.3|10310.1|10302.3|10314.1|10307.2|10294.5|10289.3|100
1658200200000|2022-07-19 03:10:00|10309.8|10302|10301.4|10293.6|10310.7|10304.8|10290.7|10284.9|112
1658200500000|2022-07-19 03:15:00|10300.7|10292.9|10288.3|10280.5|10304.9|10299.1|10274.8|10269.2|108
1658200800000|2022-07-19 03:20:00|10286.1|10282.3|10293.1|10289.3|10300|10294.5|10283.1|10278.5|64
1658201100000|2022-07-19 03:25:00|10292.4|10288.6|10292.2|10284.4|10299.6|10294|10279.9|10275.1|53
1658201400000|2022-07-19 03:30:00|10291.9|10284.1|10286.2|10278.4|10291.9|10286.3|10275|10270.1|31
1658201700000|2022-07-19 03:35:00|10285.9|10278.1|10289.1|10281.3|10292.1|10284.8|10279.7|10273.7|11
1658202000000|2022-07-19 03:40:00|10287.3|10283.5|10281.1|10273.3|10289.5|10283.5|10277.2|10270.9|32
1658202300000|2022-07-19 03:45:00|10281.6|10273.8|10289|10281.2|10289|10283.7|10275.5|10271.3|35
1658202600000|2022-07-19 03:50:00|10287.2|10283.4|10277.5|10273.7|10289|10283.9|10277.5|10273.7|111
1658202900000|2022-07-19 03:55:00|10277.8|10274|10275.1|10271.3|10282.9|10278.1|10274.3|10268.8|91
1658203200000|2022-07-19 04:00:00|10275.4|10271.6|10278.5|10274.7|10281.7|10276.9|10275.4|10270.8|132
1658203500000|2022-07-19 04:05:00|10278.7|10274.9|10278.9|10275.1|10284.5|10280.3|10275.5|10271.3|8
1658203800000|2022-07-19 04:10:00|10279.3|10275.5|10278.2|10274.4|10282.4|10277.6|10277.2|10271.3|41
1658204100000|2022-07-19 04:15:00|10280|10272.2|10276.1|10272.3|10283|10279.2|10276.1|10269.8|41
1658204400000|2022-07-19 04:20:00|10276.4|10272.6|10266.9|10263.1|10279.9|10276.1|10266.9|10261.4|17
1658204700000|2022-07-19 04:25:00|10266.5|10262.7|10261.3|10257.5|10269.9|10263.6|10258.4|10252.7|148
1658205000000|2022-07-19 04:30:00|10260|10256.2|10268.3|10264.5|10275.8|10272|10260|10255.4|48
1658205300000|2022-07-19 04:35:00|10268.4|10264.6|10276.4|10273.6|10278.4|10273.9|10268.4|10263.3|125
1658205600000|2022-07-19 04:40:00|10277.4|10274.2|10274.8|10271|10278.4|10274.6|10273.9|10268.5|25
1658205900000|2022-07-19 04:45:00|10276.7|10268.9|10276.3|10272.5|10277.8|10274.5|10274.8|10268.5|17
1658206200000|2022-07-19 04:50:00|10273.6|10269.8|10272.2|10269.4|10277.3|10274.1|10270.6|10267.8|15
1658206500000|2022-07-19 04:55:00|10273.7|10269.9|10268.7|10264.9|10275.2|10271.8|10268.7|10263.7|11
1658206800000|2022-07-19 05:00:00|10269.4|10265.6|10261|10257.2|10273.2|10267.2|10257|10253|28
1658207100000|2022-07-19 05:05:00|10260.5|10256.7|10266.9|10263.1|10268.4|10263.1|10258.5|10252.4|29
1658207400000|2022-07-19 05:10:00|10267.9|10264.1|10274.2|10270.4|10278.4|10273.2|10266.4|10262.6|31
1658207700000|2022-07-19 05:15:00|10273.9|10270.1|10273.3|10265.5|10274.2|10270.4|10266|10261.5|15
1658208000000|2022-07-19 05:20:00|10273|10265.2|10271.8|10268|10276.9|10273.1|10270.5|10264.1|13
1658208300000|2022-07-19 05:25:00|10271.1|10267.3|10275.4|10271.6|10278.2|10275.1|10270.7|10265.1|99
1658208600000|2022-07-19 05:30:00|10275.2|10271.4|10308.5|10304.7|10313.2|10307.5|10265.3|10259.7|354
1658208900000|2022-07-19 05:35:00|10308.1|10304.3|10297.6|10293.8|10323.5|10317.8|10294.1|10289.6|220
1658209200000|2022-07-19 05:40:00|10299.4|10291.6|10298|10294.2|10306.4|10299.8|10283.1|10279.3|205
1658209500000|2022-07-19 05:45:00|10297.7|10293.9|10277.6|10273.8|10303|10297.4|10277|10272.8|255
1658209800000|2022-07-19 05:50:00|10277.9|10274.1|10284.8|10281|10291.9|10285.6|10270|10265.2|99
1658210100000|2022-07-19 05:55:00|10285.8|10282|10274.7|10270.9|10289.3|10284|10262.9|10257.1|200
1658210400000|2022-07-19 06:00:00|10274.5|10270.7|10274.9|10271.1|10281.8|10275.9|10260.8|10255|233
1658210700000|2022-07-19 06:05:00|10275.1|10271.3|10286.2|10282.4|10290|10284.7|10264.8|10259.6|169
1658211000000|2022-07-19 06:10:00|10285.9|10282.1|10314.9|10311.1|10326.3|10322|10285.9|10280.6|451
1658211300000|2022-07-19 06:15:00|10314.6|10311.8|10311.4|10307.6|10326.6|10322.7|10307.4|10301.8|256
1658211600000|2022-07-19 06:20:00|10311.1|10307.3|10316.4|10312.6|10321.4|10315.8|10303.3|10297|478
1658211900000|2022-07-19 06:25:00|10315.4|10311.6|10328.2|10324.4|10337.3|10334.1|10310.2|10304.9|847
1658212200000|2022-07-19 06:30:00|10327.7|10323.9|10336.3|10332.5|10338|10333.5|10323|10317.6|220
1658212500000|2022-07-19 06:35:00|10336.6|10332.8|10323.4|10319.6|10336.6|10333.2|10315.3|10311.5|326
1658212800000|2022-07-19 06:40:00|10324.4|10320.6|10335.8|10332|10337.5|10333.4|10320.4|10316.6|202
1658213100000|2022-07-19 06:45:00|10336.1|10332.3|10330.7|10326.9|10336.9|10333.6|10326.4|10322.6|362
1658213400000|2022-07-19 06:50:00|10331.4|10327.6|10317.6|10313.8|10332.1|10328.9|10312.1|10306.9|367
1658213700000|2022-07-19 06:55:00|10317.2|10313.4|10311.6|10307.8|10325.1|10321.3|10306.9|10303.1|371
1658214000000|2022-07-19 07:00:00|10311.7|10307.9|10336.8|10334|10336.9|10334|10295.6|10291.8|862
1658214300000|2022-07-19 07:05:00|10336.5|10333.7|10321.7|10317.9|10337.5|10334.3|10317.2|10313.4|458
1658214600000|2022-07-19 07:10:00|10321.9|10318.1|10321.9|10318.1|10323.9|10320.7|10315.9|10312.8|578
1658214900000|2022-07-19 07:15:00|10322.6|10319.1|10346.7|10342.9|10352.6|10348.8|10315.9|10312.8|729
1658215200000|2022-07-19 07:20:00|10346.3|10342.5|10375.8|10372|10382.8|10380|10345.7|10342.2|797
1658215500000|2022-07-19 07:25:00|10375.5|10371.7|10355.7|10351.9|10375.8|10372|10343.6|10339.8|318
1658215800000|2022-07-19 07:30:00|10355.4|10352.6|10349.3|10345.5|10359.7|10355.9|10335|10331.2|337
1658216100000|2022-07-19 07:35:00|10349.6|10345.8|10373.6|10369.8|10377.6|10373.8|10344|10340.2|629
1658216400000|2022-07-19 07:40:00|10373.5|10369.7|10352.6|10348.8|10373.6|10369.8|10346.6|10342.8|413
1658216700000|2022-07-19 07:45:00|10352.4|10348.6|10359.5|10355.7|10371.9|10368.7|10348.4|10344.6|300
1658217000000|2022-07-19 07:50:00|10360.1|10356.3|10357.5|10353.7|10367.8|10364|10353.5|10349.7|385
1658217300000|2022-07-19 07:55:00|10357.1|10353.3|10354.7|10350.9|10362.8|10359|10346.8|10343.3|584
1658217600000|2022-07-19 08:00:00|10354.4|10350.6|10354.7|10350.9|10369.7|10365.9|10349.8|10346|408
1658217900000|2022-07-19 08:05:00|10354|10350.2|10339.2|10335.4|10356.5|10353.4|10338.5|10335.4|792
1658218200000|2022-07-19 08:10:00|10339.5|10335.7|10335.5|10331.7|10342.2|10338.7|10328.4|10324.6|469
1658218500000|2022-07-19 08:15:00|10334.5|10330.7|10324.8|10322|10335.5|10332|10298.8|10295.6|1114
1658218800000|2022-07-19 08:20:00|10325.4|10321.6|10338.3|10334.5|10353.1|10349.3|10311.8|10309|1980
1658219100000|2022-07-19 08:25:00|10335.6|10331.8|10324.8|10321|10352.7|10348.9|10321.2|10318|4473
1658219400000|2022-07-19 08:30:00|10325.2|10321.4|10250.3|10246.5|10327.1|10322.7|10240.6|10237|3196
1658219700000|2022-07-19 08:35:00|10249.6|10246.8|10288.3|10284.5|10293.8|10290|10249.6|10246.1|1186
1658220000000|2022-07-19 08:40:00|10286.1|10282.3|10277.8|10274|10306.4|10302.6|10271.5|10267.7|1520
1658220300000|2022-07-19 08:45:00|10278.2|10274.4|10260.6|10256.8|10283.5|10279.7|10254.5|10250.7|1857
1658220600000|2022-07-19 08:50:00|10261.9|10258.1|10216|10212.2|10262.2|10259.1|10203.6|10199.8|2585
1658220900000|2022-07-19 08:55:00|10215.4|10211.6|10229.9|10226.1|10233.7|10229.9|10207.2|10203.7|1101
1658221200000|2022-07-19 09:00:00|10230.2|10226.4|10223.7|10219.9|10235.8|10232|10219.1|10215.3|516
1658221500000|2022-07-19 09:05:00|10224.1|10220.3|10250.9|10247.1|10252.2|10248.9|10217.7|10214.1|586
1658221800000|2022-07-19 09:10:00|10249.5|10245.7|10240|10236.2|10259.3|10254.5|10238|10234.2|716
1658222100000|2022-07-19 09:15:00|10239|10233|10253.6|10249.8|10255.9|10252.1|10230|10226.8|617
1658222400000|2022-07-19 09:20:00|10252.9|10249.1|10237.6|10233.8|10258.6|10255.8|10231.6|10228.3|686
1658222700000|2022-07-19 09:25:00|10237.5|10233.7|10224.2|10220.4|10237.9|10234.5|10223.6|10219.8|844
1658223000000|2022-07-19 09:30:00|10224.6|10220.8|10219.5|10215.7|10242.6|10239.4|10219.2|10215.4|545
1658223300000|2022-07-19 09:35:00|10219.9|10216.1|10239|10235.2|10242.3|10238.7|10213.8|10210.7|554
1658223600000|2022-07-19 09:40:00|10240.5|10232.7|10246.4|10242.6|10247.8|10244|10226.9|10223.1|802
1658223900000|2022-07-19 09:45:00|10246.8|10243|10243.7|10239.9|10255.4|10251.6|10238|10234.2|382
1658224200000|2022-07-19 09:50:00|10243.4|10239.6|10241.5|10237.7|10256.7|10252.9|10240|10236.2|684
1658224500000|2022-07-19 09:55:00|10241.3|10237.5|10254.4|10250.6|10257.6|10253.8|10235|10231.2|491
1658224800000|2022-07-19 10:00:00|10255.1|10251.3|10273.4|10269.6|10277|10273.2|10253.3|10250.2|1198
1658225100000|2022-07-19 10:05:00|10272.9|10269.1|10283.5|10279.7|10285.6|10281.8|10272.1|10268.3|643
1658225400000|2022-07-19 10:10:00|10283.4|10279.6|10288.6|10284.8|10305.5|10301.7|10282.8|10279.1|610
1658225700000|2022-07-19 10:15:00|10288.5|10284.7|10273.9|10270.1|10295.7|10291.9|10268.4|10264.6|442
1658226000000|2022-07-19 10:20:00|10273.4|10269.6|10239.5|10235.7|10273.4|10269.6|10238.4|10235|626
1658226300000|2022-07-19 10:25:00|10239.1|10235.3|10250|10247.2|10253.7|10249.9|10233.8|10230.7|633
1658226600000|2022-07-19 10:30:00|10250.7|10246.9|10249|10245.2|10251.4|10247.6|10231.4|10227.6|355
1658226900000|2022-07-19 10:35:00|10249.5|10245.7|10236.8|10233|10265.2|10260.8|10235.2|10231.8|258
1658227200000|2022-07-19 10:40:00|10237.2|10233.4|10221.8|10218|10238.6|10234.4|10210.6|10206.8|1114
1658227500000|2022-07-19 10:45:00|10222.4|10218.6|10196.8|10193|10227.3|10221.5|10194.2|10190.4|785
1658227800000|2022-07-19 10:50:00|10196.4|10192.6|10174.7|10170.9|10201.2|10197.4|10160|10156.2|1096
1658228100000|2022-07-19 10:55:00|10174.9|10171.1|10166.5|10162.7|10185.1|10182.3|10162.5|10158.7|711
1658228400000|2022-07-19 11:00:00|10165.5|10163.2|10156.5|10152.7|10169.7|10165.9|10152.2|10148.4|1430
1658228700000|2022-07-19 11:05:00|10156.6|10152.8|10161.8|10158|10169.1|10166.3|10150.8|10148|632
1658229000000|2022-07-19 11:10:00|10162.1|10158.3|10134.2|10130.4|10162.3|10159.3|10125.5|10121.7|1480
1658229300000|2022-07-19 11:15:00|10134.3|10130.5|10132.9|10129.1|10143.2|10139.4|10123.9|10120.1|1868
1658229600000|2022-07-19 11:20:00|10131.5|10127.7|10145.5|10141.7|10153.9|10150.1|10125.5|10122.1|1108
1658229900000|2022-07-19 11:25:00|10145.9|10142.1|10138.3|10134.5|10149.2|10145.4|10136.2|10130.7|483
1658230200000|2022-07-19 11:30:00|10138.7|10134.9|10125.7|10121.9|10142|10138.2|10122.8|10119.2|991
1658230500000|2022-07-19 11:35:00|10125.2|10121.4|10111.4|10107.6|10134.5|10131|10088.7|10085.3|1064
1658230800000|2022-07-19 11:40:00|10110.4|10106.6|10122.5|10118.7|10124.7|10120.9|10096.2|10092.4|1361
1658231100000|2022-07-19 11:45:00|10122.2|10118.4|10141.4|10137.6|10146.8|10142.6|10114|10110.2|1346
1658231400000|2022-07-19 11:50:00|10141.6|10137.8|10176.9|10173.1|10183.3|10179.5|10140.8|10137|1149
1658231700000|2022-07-19 11:55:00|10177.2|10173.4|10155.6|10151.8|10178.4|10174.6|10149|10145.2|477
1658232000000|2022-07-19 12:00:00|10155.3|10151.5|10166.1|10162.3|10189.8|10186|10150.5|10146.7|1202
1658232300000|2022-07-19 12:05:00|10165.5|10162.7|10175.8|10172|10181.9|10178.1|10165.5|10162|270
1658232600000|2022-07-19 12:10:00|10173.9|10170.1|10184|10180.2|10189.7|10185.9|10165.1|10161.6|489
1658232900000|2022-07-19 12:15:00|10183.4|10179.6|10171.6|10167.8|10201.3|10198.5|10168.4|10164.6|767
1658233200000|2022-07-19 12:20:00|10172.1|10168.3|10173.6|10169.8|10181.4|10177.6|10161.1|10157.6|710
1658233500000|2022-07-19 12:25:00|10173.5|10169.7|10140.4|10136.6|10173.5|10170.2|10139.8|10136|630
1658233800000|2022-07-19 12:30:00|10139.9|10136.1|10144.4|10140.6|10165.1|10161.6|10137.4|10134.6|657
1658234100000|2022-07-19 12:35:00|10145|10141.2|10145|10141.2|10156.4|10152.6|10141|10137.2|674
1658234400000|2022-07-19 12:40:00|10144|10140.2|10140.3|10136.5|10146|10142.2|10137.6|10134.2|733
1658234700000|2022-07-19 12:45:00|10139.6|10135.8|10164.6|10160.8|10165.6|10162.5|10137|10134.2|839
1658235000000|2022-07-19 12:50:00|10164.9|10161.1|10137.2|10133.4|10165.9|10161.8|10126.6|10122.8|768
1658235300000|2022-07-19 12:55:00|10137.5|10133.7|10170.9|10167.1|10170.9|10167.1|10126.5|10123.1|622
1658235600000|2022-07-19 13:00:00|10171.4|10167.6|10127.9|10124.1|10221|10217.8|10125.8|10121.6|2956
1658235900000|2022-07-19 13:05:00|10125.4|10121.6|10085.1|10082.3|10133.7|10129.9|10074.1|10070.9|2917
1658236200000|2022-07-19 13:10:00|10085.2|10081.4|10126.3|10122.5|10128.6|10124.8|10058.1|10053.9|2063
1658236500000|2022-07-19 13:15:00|10126.1|10122.3|10153.9|10150.1|10167.9|10164.8|10108.2|10103.7|1467
1658236800000|2022-07-19 13:20:00|10152.9|10149.1|10148.7|10144.9|10154.1|10150.3|10121.3|10117.5|1848
1658237100000|2022-07-19 13:25:00|10147.9|10144.1|10173.6|10169.8|10184.4|10179.2|10136.6|10132.3|1675
1658237400000|2022-07-19 13:30:00|10173.9|10170.1|10226.1|10222.3|10231.8|10228|10169.6|10166.1|3233
1658237700000|2022-07-19 13:35:00|10226|10222.2|10238|10234.2|10255|10251.9|10218.8|10215.3|2413
1658238000000|2022-07-19 13:40:00|10239.7|10235.9|10249.4|10245.6|10287|10282.3|10237.4|10233.6|1906
1658238300000|2022-07-19 13:45:00|10249.8|10246|10214.7|10210.9|10249.9|10246.1|10188.8|10185|1507
1658238600000|2022-07-19 13:50:00|10215|10212.2|10206|10202.2|10223.1|10219.9|10188.4|10184.6|1095
1658238900000|2022-07-19 13:55:00|10205.7|10201.9|10213.6|10209.8|10233.9|10230.1|10203|10199.8|1249
1658239200000|2022-07-19 14:00:00|10213.2|10209.4|10227.3|10223.5|10230.6|10227.3|10204.9|10201.1|1064
1658239500000|2022-07-19 14:05:00|10227|10223.2|10209.4|10206.6|10230.6|10226.8|10195.9|10192.1|523
1658239800000|2022-07-19 14:10:00|10209.8|10207|10214.7|10210.9|10232.2|10227.5|10206.9|10203.1|2016
1658240100000|2022-07-19 14:15:00|10215.7|10211.9|10255.3|10251.5|10256.3|10252.8|10184|10180.2|1556
1658240400000|2022-07-19 14:20:00|10255.4|10251.6|10287.2|10283.4|10304.9|10300.4|10248.3|10245.1|1750
1658240700000|2022-07-19 14:25:00|10285.6|10281.8|10294.5|10290.7|10312.5|10309.7|10282.8|10279.4|1035
1658241000000|2022-07-19 14:30:00|10294.6|10290.8|10315.4|10311.6|10331|10327.6|10293.8|10290|1461
1658241300000|2022-07-19 14:35:00|10316.2|10312.4|10300.5|10296.7|10316.2|10312.4|10284.9|10281.1|1083
1658241600000|2022-07-19 14:40:00|10301.1|10297.3|10298.3|10294.5|10323|10318.9|10290.5|10287|858
1658241900000|2022-07-19 14:45:00|10298|10294.2|10295.3|10291.5|10322.3|10318.5|10291.9|10289.1|895
1658242200000|2022-07-19 14:50:00|10294.2|10290.4|10275.8|10272|10313.6|10310.4|10274.1|10270.3|1207
1658242500000|2022-07-19 14:55:00|10276.1|10272.3|10288.8|10285|10289.1|10285.3|10244.9|10241.1|1379
1658242800000|2022-07-19 15:00:00|10289.3|10285.5|10260.9|10257.1|10298.5|10295|10250.7|10246.1|1101
1658243100000|2022-07-19 15:05:00|10261.2|10257.4|10286.9|10283.1|10293.1|10289.3|10258.2|10254.7|1974
1658243400000|2022-07-19 15:10:00|10287.4|10283.6|10247.4|10243.6|10294.6|10291.1|10242.7|10238.9|1334
1658243700000|2022-07-19 15:15:00|10246.7|10243.9|10266.5|10262.7|10278.8|10275|10227.6|10224.4|2138
1658244000000|2022-07-19 15:20:00|10266.1|10262.3|10267.5|10263.7|10276.2|10272.4|10246.2|10242.7|2721
1658244300000|2022-07-19 15:25:00|10266.8|10263|10247.9|10245.1|10277.1|10273.3|10238.5|10235.4|4606
1658244600000|2022-07-19 15:30:00|10247|10244.2|10279.6|10275.8|10287|10284.2|10242.5|10239.2|2672
1658244900000|2022-07-19 15:35:00|10280|10276.2|10283|10279.2|10302.7|10299.1|10280|10276.2|1351
1658245200000|2022-07-19 15:40:00|10282|10278.2|10280.4|10276.6|10283.8|10280|10260|10256.5|1106
1658245500000|2022-07-19 15:45:00|10281.1|10277.3|10285.3|10281.5|10301.6|10297.8|10259.7|10255.9|1144
1658245800000|2022-07-19 15:50:00|10285|10281.2|10305.3|10302.5|10308.3|10305.2|10282.3|10279.5|737
1658246100000|2022-07-19 15:55:00|10305.9|10302.1|10325.9|10322.1|10329.3|10325.8|10305.3|10302.1|1278
1658246400000|2022-07-19 16:00:00|10326.3|10322.5|10328.8|10325|10333.7|10329.9|10318.2|10315.2|1158
1658246700000|2022-07-19 16:05:00|10328.3|10324.5|10325.5|10321.7|10333.4|10330.3|10315.8|10312|609
1658247000000|2022-07-19 16:10:00|10325.7|10321.9|10335|10331.2|10349.3|10345.9|10325.7|10321.9|1693
1658247300000|2022-07-19 16:15:00|10335.7|10331.9|10364|10361.2|10366.4|10362.2|10334|10330.9|2014
1658247600000|2022-07-19 16:20:00|10364.4|10361.6|10361.7|10358.9|10374|10370.5|10347|10343.3|2605
1658247900000|2022-07-19 16:25:00|10362.3|10358.5|10374|10370.2|10381.9|10378.1|10358.7|10354.9|788
1658248200000|2022-07-19 16:30:00|10374.3|10370.5|10372.1|10368.3|10382|10378.6|10361.5|10358|775
1658248500000|2022-07-19 16:35:00|10371.8|10368|10398.8|10395|10401.1|10397.9|10371.8|10368|2019
1658248800000|2022-07-19 16:40:00|10398.4|10394.6|10383|10379.2|10408.7|10405.6|10381.4|10378.6|975
1658249100000|2022-07-19 16:45:00|10383.4|10379.6|10405.2|10401.4|10415.5|10412|10381.7|10378.2|1439
1658249400000|2022-07-19 16:50:00|10405.5|10401.7|10421.6|10418.8|10425.7|10422.6|10399.5|10396.6|1042
1658249700000|2022-07-19 16:55:00|10422.3|10418.5|10423.6|10419.8|10427.3|10424.2|10416.3|10412.9|1212
1658250000000|2022-07-19 17:00:00|10423.9|10420.1|10435.9|10432.1|10443.9|10441.1|10422.6|10419.1|1599
1658250300000|2022-07-19 17:05:00|10436.2|10432.4|10413.2|10409.4|10438.2|10435.4|10405.8|10402|1628
1658250600000|2022-07-19 17:10:00|10413.5|10409.7|10406.1|10402.3|10428.5|10425.3|10400.8|10397.3|1359
1658250900000|2022-07-19 17:15:00|10406|10402.2|10420|10416.2|10420.5|10417.2|10403.1|10400|573
1658251200000|2022-07-19 17:20:00|10419.4|10416.6|10423.9|10420.1|10426.7|10423.9|10415.7|10411.9|470
1658251500000|2022-07-19 17:25:00|10422.9|10419.1|10415.3|10411.5|10426.7|10423.5|10408.1|10403.2|776
1658251800000|2022-07-19 17:30:00|10415|10411.2|10420.2|10416.4|10425.4|10422.4|10410.2|10406.4|677
1658252100000|2022-07-19 17:35:00|10420.6|10417.4|10421.9|10419.1|10426.9|10424|10415.8|10412|779
1658252400000|2022-07-19 17:40:00|10421.5|10418.7|10403.8|10400|10425.5|10421.7|10398.5|10395.4|1249
1658252700000|2022-07-19 17:45:00|10404|10400.2|10415.7|10411.9|10420|10416.2|10397.8|10394.6|875
1658253000000|2022-07-19 17:50:00|10415.4|10411.6|10423.3|10419.5|10423.9|10420.5|10410|10406.9|661
1658253300000|2022-07-19 17:55:00|10422.9|10419.1|10426.1|10423.3|10427.8|10424.6|10416.9|10413.1|1066
1658253600000|2022-07-19 18:00:00|10426.7|10422.9|10418.7|10414.9|10428.1|10424.9|10406|10402.9|624
1658253900000|2022-07-19 18:05:00|10419|10415.2|10415|10411.2|10421.3|10418.2|10412|10408.6|759
1658254200000|2022-07-19 18:10:00|10414.3|10411.5|10405.6|10402.8|10420.3|10417.5|10400.6|10397.2|785
1658254500000|2022-07-19 18:15:00|10406|10402.2|10421.1|10417.3|10421.2|10417.4|10401.6|10397.8|796
1658254800000|2022-07-19 18:20:00|10421.5|10417.7|10427.1|10423.3|10427.1|10423.6|10417.5|10414|1169
1658255100000|2022-07-19 18:25:00|10426.7|10423.9|10412.5|10408.7|10428.1|10425.2|10409.5|10406|3481
1658255400000|2022-07-19 18:30:00|10412.8|10409|10415.1|10412.3|10421.8|10418.3|10411.1|10408.3|897
1658255700000|2022-07-19 18:35:00|10415.4|10412.6|10421.4|10418.6|10423|10419.6|10415.1|10411.3|274
1658256000000|2022-07-19 18:40:00|10421.7|10417.9|10418.6|10415.8|10424.1|10420.3|10418|10414.5|183
1658256300000|2022-07-19 18:45:00|10418.9|10416.1|10411|10407.2|10419.9|10416.5|10408|10404.8|182
1658256600000|2022-07-19 18:50:00|10412|10408.2|10409.2|10406.4|10413.3|10409.9|10408|10404.8|325
1658256900000|2022-07-19 18:55:00|10409.6|10405.8|10417.1|10413.3|10418.4|10415|10401.9|10398.7|235
1658257200000|2022-07-19 19:00:00|10417.4|10413.6|10418.2|10414.4|10423.3|10419.5|10409.8|10406|106
1658257500000|2022-07-19 19:05:00|10417.8|10415|10411.8|10408|10419.2|10415.4|10410.1|10406.8|136
1658257800000|2022-07-19 19:10:00|10411.4|10408.6|10410|10407.2|10416.4|10412.9|10408|10404.2|130
1658258100000|2022-07-19 19:15:00|10410.6|10406.8|10413.6|10409.8|10415.6|10411.8|10406|10402.8|141
1658258400000|2022-07-19 19:20:00|10413.9|10410.1|10415.9|10412.1|10422.8|10419.4|10410.6|10406|179
1658258700000|2022-07-19 19:25:00|10416.2|10412.4|10415.8|10412|10416.9|10413.1|10411.2|10407.7|139
1658259000000|2022-07-19 19:30:00|10416.3|10412.5|10410|10406.2|10419.8|10416|10409|10405.2|150
1658259300000|2022-07-19 19:35:00|10410.4|10406.6|10414.7|10410.9|10416.7|10412.9|10408.5|10405|51
1658259600000|2022-07-19 19:40:00|10414.6|10410.8|10409.8|10406|10415.6|10411.8|10407.8|10404|63
1658259900000|2022-07-19 19:45:00|10408.7|10404.9|10409.6|10405.8|10414.1|10410.3|10404.1|10400.3|125
1658260200000|2022-07-19 19:50:00|10410|10407.2|10411.9|10408.1|10416.4|10412.6|10409.9|10405.8|87
1658260500000|2022-07-19 19:55:00|10412.3|10408.5|10412.9|10409.1|10413.9|10411.1|10406.5|10402.7|99
1658260800000|2022-07-19 20:00:00|10413.2|10409.4|10423.4|10419.6|10424.1|10420.3|10412.6|10407.4|35
1658261100000|2022-07-19 20:05:00|10423.1|10419.3|10422|10418.2|10425.6|10422.3|10419.9|10416.1|74
1658261400000|2022-07-19 20:10:00|10421.4|10418.6|10420.7|10416.9|10424|10420.2|10419.3|10415.5|52
1658261700000|2022-07-19 20:15:00|10419.8|10416|10417.3|10414.5|10420.3|10416.5|10413.3|10409.5|24
1658262000000|2022-07-19 20:20:00|10417.9|10414.1|10416.9|10413.1|10420.5|10416.7|10413|10409.2|33
1658262300000|2022-07-19 20:25:00|10416.2|10412.4|10417.8|10410|10421.3|10418.1|10410.1|10404.3|162
1658262600000|2022-07-19 20:30:00|10417.9|10410.1|10400|10396.2|10420.3|10412.5|10396.9|10393.6|83
1658262900000|2022-07-19 20:35:00|10400.1|10396.3|10399.9|10396.1|10407.5|10403.6|10395.7|10390.4|113
1658263200000|2022-07-19 20:40:00|10401.4|10397.6|10399.5|10391.7|10403|10397.6|10396.5|10391.4|24
1658263500000|2022-07-19 20:45:00|10399.8|10392|10396.9|10393.1|10400.8|10398|10396.1|10391.3|55
1658263800000|2022-07-19 20:50:00|10396.8|10393|10398.9|10395.1|10403.4|10398.6|10396.1|10391.6|55
1658264100000|2022-07-19 20:55:00|10397.9|10394.1|10398.9|10395.1|10400.7|10396.1|10395.4|10391.6|50
1658264400000|2022-07-19 21:00:00|10401.4|10393.6|10405.1|10401.3|10407|10401.3|10401.4|10393.6|4
1658264700000|2022-07-19 21:05:00|10406.7|10398.9|10417.7|10409.9|10418.1|10410.3|10404.2|10397.8|9
1658265000000|2022-07-19 21:10:00|10417.5|10409.7|10417.6|10409.8|10417.7|10409.9|10417.5|10409.7|3
1658265600000|2022-07-19 21:20:00|10416.9|10409.1|10414|10406.2|10416.9|10411.1|10414|10406.2|2
1658266200000|2022-07-19 21:30:00|10413.9|10406.1|10413.9|10406.1|10413.9|10406.1|10413.9|10406.1|1
1658266800000|2022-07-19 21:40:00|10413.8|10406|10413.8|10406|10413.8|10406|10413.8|10406|0
1658267100000|2022-07-19 21:45:00|10410.3|10407.5|10412.6|10404.8|10413.2|10407.5|10406.7|10402.4|17
1658267400000|2022-07-19 21:50:00|10412.5|10404.7|10412.5|10404.7|10414.3|10409.2|10412.2|10404.7|1
1658267700000|2022-07-19 21:55:00|10412.4|10404.6|10409.2|10405.4|10417.3|10412.8|10409.2|10404.2|20
1658275200000|2022-07-20 00:00:00|10396|10388.2|10370.2|10362.4|10396|10390.3|10365.8|10360.1|175
1658275500000|2022-07-20 00:05:00|10370|10362.2|10379.3|10375.5|10386.1|10380.2|10367.7|10361.1|66
1658275800000|2022-07-20 00:10:00|10379.5|10375.7|10384.7|10376.9|10390.1|10383.9|10376.2|10370.9|31
1658276100000|2022-07-20 00:15:00|10384.3|10376.5|10390|10382.2|10394|10388.8|10380.3|10376.2|10
1658276400000|2022-07-20 00:20:00|10387.9|10384.1|10395.8|10392|10398.6|10392.6|10385.3|10381.5|8
1658276700000|2022-07-20 00:25:00|10396.2|10392.4|10399.2|10391.4|10401.7|10397.6|10389.4|10383.1|8
1658277000000|2022-07-20 00:30:00|10399.6|10391.8|10389.3|10381.5|10404.2|10398.3|10385|10378.7|28
1658277300000|2022-07-20 00:35:00|10389.7|10381.9|10383.8|10376|10394.5|10387.9|10380.6|10374.6|4
1658277600000|2022-07-20 00:40:00|10384.5|10376.7|10378.2|10374.4|10385.4|10379.4|10378.2|10372.2|6
1658277900000|2022-07-20 00:45:00|10378.7|10370.9|10382.5|10378.7|10385.4|10379.5|10373.2|10367.9|9
1658278200000|2022-07-20 00:50:00|10384.7|10376.9|10375.8|10372|10385|10379.1|10373.8|10367.9|1
1658278500000|2022-07-20 00:55:00|10376.5|10372.7|10377.7|10373.9|10381.9|10375|10367.4|10360.7|92
1658278800000|2022-07-20 01:00:00|10377|10373.2|10354.4|10350.6|10414.2|10409.2|10354.4|10349.3|514
1658279100000|2022-07-20 01:05:00|10356.5|10348.7|10345.3|10337.5|10363.2|10357.8|10341.6|10334.4|298
1658279400000|2022-07-20 01:10:00|10345.2|10337.4|10355.8|10348|10356.9|10350.2|10333.5|10327.7|164
1658279700000|2022-07-20 01:15:00|10356.3|10348.5|10351|10343.2|10370|10363.8|10350.3|10343.2|361
1658280000000|2022-07-20 01:20:00|10350.7|10342.9|10359.5|10355.7|10367.7|10361.3|10346.3|10339.7|75
1658280300000|2022-07-20 01:25:00|10360.3|10356.5|10365.7|10357.9|10377.3|10373.5|10356.6|10348.8|57
1658280600000|2022-07-20 01:30:00|10366.3|10358.5|10356.6|10348.8|10371.3|10365.4|10344.5|10338.9|101
1658280900000|2022-07-20 01:35:00|10356.5|10348.7|10362.7|10354.9|10365.8|10359.3|10346.1|10339.8|27
1658281200000|2022-07-20 01:40:00|10362.6|10354.8|10367.9|10360.1|10377.8|10372.2|10352.3|10345.7|328
1658281500000|2022-07-20 01:45:00|10368.4|10360.6|10361.3|10357.5|10371.4|10366.1|10353.1|10347.8|29
1658281800000|2022-07-20 01:50:00|10361.6|10357.8|10372.3|10364.5|10380.1|10374.6|10357.8|10352|68
1658282100000|2022-07-20 01:55:00|10371.2|10367.4|10357.5|10353.7|10380.7|10375|10350.8|10346|78
1658282400000|2022-07-20 02:00:00|10357|10353.2|10370.3|10362.5|10372.2|10366.9|10347.9|10342.2|34
1658282700000|2022-07-20 02:05:00|10367.8|10364|10368.5|10360.7|10371.3|10366|10357.8|10350|37
1658283000000|2022-07-20 02:10:00|10366.7|10362.9|10370|10362.2|10376.5|10372.7|10361.9|10357.9|56
1658283300000|2022-07-20 02:15:00|10367.7|10363.9|10370.5|10366.7|10377.2|10371.3|10367.3|10361.4|21
1658283600000|2022-07-20 02:20:00|10370.2|10366.4|10374.2|10366.4|10374.2|10368.5|10365.7|10360.7|37
1658283900000|2022-07-20 02:25:00|10374.8|10367|10378.3|10374.5|10378.3|10374.5|10369.7|10363.3|12
1658284200000|2022-07-20 02:30:00|10377.3|10373.5|10392.9|10385.1|10393.7|10387.8|10374.3|10368.1|85
1658284500000|2022-07-20 02:35:00|10390.5|10386.7|10410|10407.2|10411.2|10407.8|10384.1|10378.2|112
1658284800000|2022-07-20 02:40:00|10409.6|10406.8|10412.4|10408.6|10416.6|10411.1|10403.8|10398.9|121
1658285100000|2022-07-20 02:45:00|10412|10408.2|10396.1|10388.3|10417|10412.5|10392.1|10385.1|73
1658285400000|2022-07-20 02:50:00|10396.2|10388.4|10408.5|10400.7|10415.8|10410.2|10391.7|10385.8|105
1658285700000|2022-07-20 02:55:00|10408.7|10400.9|10411.8|10408|10419.5|10416|10404.3|10397|56
1658286000000|2022-07-20 03:00:00|10412|10408.2|10407|10403.2|10419.5|10414.4|10401|10395|63
1658286300000|2022-07-20 03:05:00|10406.7|10402.9|10399.9|10396.1|10408.7|10403.9|10393.7|10386.3|133
1658286600000|2022-07-20 03:10:00|10403.4|10395.6|10391.2|10383.4|10403.9|10398.3|10385.6|10382.4|44
1658286900000|2022-07-20 03:15:00|10391.6|10383.8|10385|10377.2|10395.9|10388.7|10379.2|10373.2|73
1658287200000|2022-07-20 03:20:00|10385.3|10377.5|10389.5|10381.7|10396.5|10389.5|10384.8|10377|15
1658287500000|2022-07-20 03:25:00|10389.9|10382.1|10379.4|10371.6|10389.9|10384.4|10372.6|10368.1|99
1658287800000|2022-07-20 03:30:00|10379.2|10371.4|10385.1|10377.3|10385.1|10380.8|10377.8|10370|55
1658288100000|2022-07-20 03:35:00|10384.8|10377|10380.4|10372.6|10389|10385.2|10376.9|10369.5|16
1658288400000|2022-07-20 03:40:00|10380.8|10373|10380.5|10376.7|10383.4|10377.5|10378.3|10373|2
1658288700000|2022-07-20 03:45:00|10382.6|10374.8|10379.1|10371.3|10383.2|10376.7|10372.5|10367.5|5
1658289000000|2022-07-20 03:50:00|10378.3|10370.5|10375.6|10367.8|10379.5|10372.7|10372.6|10367.8|6
1658289300000|2022-07-20 03:55:00|10376|10368.2|10376.5|10372.7|10378.6|10373.3|10372.6|10367.1|2
1658289600000|2022-07-20 04:00:00|10376.1|10372.3|10378|10374.2|10386.6|10379.9|10375.5|10368.8|11
1658289900000|2022-07-20 04:05:00|10378.3|10374.5|10372.8|10369|10382.5|10376.7|10365.9|10360.7|36
1658290200000|2022-07-20 04:10:00|10373|10369.2|10376.7|10372.9|10380.4|10374.8|10373|10368.7|34
1658290500000|2022-07-20 04:15:00|10378.6|10373.9|10374.8|10371|10381.2|10377.4|10374.2|10368.5|3
1658290800000|2022-07-20 04:20:00|10376.6|10368.8|10370.1|10366.3|10377.6|10372.8|10370.1|10364.8|23
1658291100000|2022-07-20 04:25:00|10370.5|10366.7|10362.4|10358.6|10373|10367.7|10360.5|10357.5|14
1658291400000|2022-07-20 04:30:00|10362.8|10359|10365.9|10362.1|10370.9|10367.1|10362.8|10357.5|42
1658291700000|2022-07-20 04:35:00|10365.2|10362.4|10358.3|10354.5|10365.5|10362.4|10355.8|10350.4|40
1658292000000|2022-07-20 04:40:00|10358.4|10354.6|10361.2|10357.4|10361.9|10358.1|10356.8|10351.6|5
1658292300000|2022-07-20 04:45:00|10361.7|10357.9|10366.8|10363|10369.3|10363.9|10361.7|10357.6|25
1658292600000|2022-07-20 04:50:00|10367|10363.2|10367.3|10359.5|10367.3|10363.9|10354.7|10349.5|25
1658292900000|2022-07-20 04:55:00|10365.1|10361.3|10357.4|10353.6|10367.6|10361.7|10355.1|10349.4|66
1658293200000|2022-07-20 05:00:00|10358.1|10354.3|10356|10352.2|10359.2|10354.3|10351.1|10344.8|20
1658293500000|2022-07-20 05:05:00|10357.9|10350.1|10354.4|10350.6|10362.5|10357.2|10352.7|10348|35
1658293800000|2022-07-20 05:10:00|10353.6|10349.8|10342.8|10335|10353.6|10349.8|10340.2|10334.6|56
1658294100000|2022-07-20 05:15:00|10343.5|10335.7|10330.6|10326.8|10343.5|10337.6|10323.6|10317.3|172
1658294400000|2022-07-20 05:20:00|10330.2|10326.4|10328.4|10320.6|10332.7|10327.8|10320.5|10315.6|132
1658294700000|2022-07-20 05:25:00|10328.8|10321|10330.1|10326.3|10336|10330.6|10326.9|10321|27
1658295000000|2022-07-20 05:30:00|10331.2|10327.4|10323.7|10315.9|10337.1|10332.7|10321.1|10315.9|148
1658295300000|2022-07-20 05:35:00|10324.1|10316.3|10319.4|10315.6|10335.2|10330.6|10313.4|10307.4|84
1658295600000|2022-07-20 05:40:00|10318.9|10315.1|10316.9|10309.1|10327.5|10321.7|10301.5|10296.7|186
1658295900000|2022-07-20 05:45:00|10314.4|10310.6|10319.2|10311.4|10324.8|10319.5|10307.2|10301.4|76
1658296200000|2022-07-20 05:50:00|10318.9|10311.1|10304.6|10300.8|10337.1|10332|10299.6|10293.7|128
1658296500000|2022-07-20 05:55:00|10306.5|10298.7|10290.9|10287.1|10312.9|10306.4|10289.7|10285|63
1658296800000|2022-07-20 06:00:00|10291.3|10287.5|10288.6|10280.8|10310|10306|10284.8|10279.1|158
1658297100000|2022-07-20 06:05:00|10286.1|10282.3|10282.2|10278.4|10294|10290.2|10261.1|10257.3|476
1658297400000|2022-07-20 06:10:00|10283.6|10279.4|10279|10275.2|10290.9|10285.3|10271.1|10265.8|221
1658297700000|2022-07-20 06:15:00|10279.3|10275.5|10289|10285.2|10299.5|10295.2|10278.7|10273.4|303
1658298000000|2022-07-20 06:20:00|10289.4|10285.6|10277.9|10274.1|10296.5|10291.8|10276.4|10272.6|83
1658298300000|2022-07-20 06:25:00|10280.4|10272.6|10287.5|10283.7|10292.8|10289|10265.4|10262.4|139
1658298600000|2022-07-20 06:30:00|10287|10283.2|10285.6|10277.8|10292.6|10288.7|10276.3|10270.7|75
1658298900000|2022-07-20 06:35:00|10284.5|10280.7|10276.9|10273.1|10293.6|10289.8|10266.4|10262.6|267
1658299200000|2022-07-20 06:40:00|10276.4|10272.6|10268.6|10264.8|10283.2|10278.2|10264.4|10260.7|145
1658299500000|2022-07-20 06:45:00|10269|10265.2|10295.8|10292|10297.7|10292.5|10265.6|10260.3|427
1658299800000|2022-07-20 06:50:00|10295.6|10291.8|10301.8|10298|10307.3|10303.8|10293.6|10289.8|289
1658300100000|2022-07-20 06:55:00|10301.1|10297.3|10298.5|10294.7|10306.2|10301|10291.3|10287.5|136
1658300400000|2022-07-20 07:00:00|10297.7|10293.9|10292.4|10288.6|10299.3|10295.4|10263.4|10259.6|1100
1658300700000|2022-07-20 07:05:00|10292.5|10288.7|10296.2|10292.4|10307.9|10304.1|10291.2|10287.8|358
1658301000000|2022-07-20 07:10:00|10295.9|10293.1|10300.2|10296.4|10313.2|10307.4|10285.6|10281.9|397
1658301300000|2022-07-20 07:15:00|10300.3|10296.5|10294.1|10290.3|10308.8|10305|10293.1|10290|140
1658301600000|2022-07-20 07:20:00|10293.1|10290|10282.4|10278.6|10300.1|10296.3|10273.4|10269.6|308
1658301900000|2022-07-20 07:25:00|10283.9|10280.1|10250.3|10246.5|10299.4|10295.6|10247.6|10243.8|663
1658302200000|2022-07-20 07:30:00|10250.8|10247|10240.9|10237.1|10260.6|10255.8|10222.6|10219.4|1057
1658302500000|2022-07-20 07:35:00|10242.3|10238.5|10233.5|10229.7|10254.8|10251.4|10229.8|10226|304
1658302800000|2022-07-20 07:40:00|10233.2|10229.4|10249.3|10245.5|10253.1|10249.7|10228.5|10225.4|587
1658303100000|2022-07-20 07:45:00|10249.6|10245.8|10250.6|10246.8|10257.4|10252.5|10245.5|10241.7|537
1658303400000|2022-07-20 07:50:00|10250.2|10246.4|10270.8|10267|10279|10275.2|10246.2|10242.4|1394
1658303700000|2022-07-20 07:55:00|10272.3|10268.5|10260.4|10256.6|10272.7|10268.9|10253.4|10249.6|427
1658304000000|2022-07-20 08:00:00|10260.6|10256.8|10278.7|10274.9|10283.3|10279.4|10260.6|10256.8|886
1658304300000|2022-07-20 08:05:00|10278.8|10275|10283.5|10279.7|10288.3|10284.9|10277.3|10274.5|506
1658304600000|2022-07-20 08:10:00|10284.6|10280.8|10287|10283.2|10292|10288|10279|10276.2|712
1658304900000|2022-07-20 08:15:00|10287.2|10283.4|10285.9|10282.1|10292.9|10289.1|10283.6|10280|621
1658305200000|2022-07-20 08:20:00|10285.3|10282.5|10285.3|10281.5|10290.4|10287.2|10281.6|10278.4|1351
1658305500000|2022-07-20 08:25:00|10285.7|10281.9|10276|10272.2|10313.8|10310.4|10276|10272.2|3587
1658305800000|2022-07-20 08:30:00|10275.6|10271.8|10295.9|10292.1|10302.3|10298.5|10265.3|10261.5|2031
1658306100000|2022-07-20 08:35:00|10295.7|10291.9|10303.8|10300|10321.1|10317.3|10289.2|10285.4|681
1658306400000|2022-07-20 08:40:00|10304.2|10300.4|10313.9|10310.1|10343.7|10340.5|10302.3|10298.5|1414
1658306700000|2022-07-20 08:45:00|10313.5|10309.7|10314.3|10310.5|10319.1|10315.3|10301.6|10297.8|317
1658307000000|2022-07-20 08:50:00|10313.3|10309.5|10311.1|10307.3|10323.8|10319.3|10308.2|10303|736
1658307300000|2022-07-20 08:55:00|10311.3|10307.5|10306.1|10302.3|10313.1|10309.3|10294.1|10290.3|606
1658307600000|2022-07-20 09:00:00|10305.7|10301.9|10321.4|10317.6|10329.5|10325.7|10305.6|10301.8|376
1658307900000|2022-07-20 09:05:00|10321|10317.2|10302.3|10298.5|10322|10318.8|10297.7|10293.9|1722
1658308200000|2022-07-20 09:10:00|10302.1|10298.3|10292.7|10288.9|10303.1|10299.3|10290.5|10284.9|1472
1658308500000|2022-07-20 09:15:00|10292.2|10288.4|10278.7|10274.9|10301.6|10297.8|10273.6|10269.8|400
1658308800000|2022-07-20 09:20:00|10278.6|10274.8|10283.9|10280.1|10283.9|10280.7|10262.1|10258.3|510
1658309100000|2022-07-20 09:25:00|10283.2|10279.4|10287.5|10283.7|10298.2|10294.7|10282.3|10278.5|309
1658309400000|2022-07-20 09:30:00|10287.8|10284|10295.1|10291.3|10309.4|10305.9|10286.3|10282.5|358
1658309700000|2022-07-20 09:35:00|10295.6|10291.8|10315.8|10312|10316.9|10313.1|10295.1|10291.3|377
1658310000000|2022-07-20 09:40:00|10316.3|10312.5|10307.2|10303.4|10318.1|10314.3|10306.2|10302.4|639
1658310300000|2022-07-20 09:45:00|10307.1|10303.3|10311.7|10307.9|10313.9|10310.1|10298.1|10293.3|299
1658310600000|2022-07-20 09:50:00|10311|10308.2|10300.3|10296.5|10314.8|10311.9|10299|10295.2|143
1658310900000|2022-07-20 09:55:00|10300|10297.2|10294.3|10290.5|10304.5|10300.7|10293.9|10290.5|200
1658311200000|2022-07-20 10:00:00|10293.3|10289.8|10271.6|10267.8|10296.8|10293|10260.4|10256.6|1200
1658311500000|2022-07-20 10:05:00|10271|10268.2|10231.2|10227.4|10274.6|10271.2|10231.2|10227.4|1534
1658311800000|2022-07-20 10:10:00|10231.3|10227.5|10245.6|10241.8|10245.6|10241.8|10223.3|10219.5|2257
1658312100000|2022-07-20 10:15:00|10245.9|10242.1|10248.8|10245|10251.6|10247.8|10236.1|10232.3|946
1658312400000|2022-07-20 10:20:00|10249.2|10245.4|10255.4|10251.6|10262.8|10259|10247.8|10244.3|305
1658312700000|2022-07-20 10:25:00|10257.4|10253.6|10253|10249.2|10261.4|10257.6|10252.6|10248.8|435
1658313000000|2022-07-20 10:30:00|10253.3|10249.5|10247.2|10243.4|10265.9|10262.1|10236.3|10232.9|1385
1658313300000|2022-07-20 10:35:00|10246.7|10242.9|10241.6|10237.8|10247.9|10243|10225.7|10221.9|466
1658313600000|2022-07-20 10:40:00|10240.6|10236.8|10266.6|10262.8|10270.2|10266.4|10239.1|10235.3|743
1658313900000|2022-07-20 10:45:00|10266.7|10262.9|10280.9|10277.1|10303.7|10299.9|10258.2|10254.8|700
1658314200000|2022-07-20 10:50:00|10280.8|10277|10288.8|10285|10300.5|10296.7|10280.8|10276.2|453
1658314500000|2022-07-20 10:55:00|10289.2|10285.4|10272.2|10268.4|10294.8|10291|10270.5|10266.7|298
1658314800000|2022-07-20 11:00:00|10272.5|10268.7|10275.1|10271.3|10291.3|10285.5|10262.5|10258.7|298
1658315100000|2022-07-20 11:05:00|10275.9|10272.1|10253.1|10249.3|10275.9|10272.2|10250.7|10246.1|546
1658315400000|2022-07-20 11:10:00|10252.4|10248.6|10230.5|10226.7|10254.6|10250.8|10228|10224.2|537
1658315700000|2022-07-20 11:15:00|10232.4|10224.6|10230.1|10227.3|10237|10232.3|10208.4|10205.2|1537
1658316000000|2022-07-20 11:20:00|10230.4|10226.6|10236.1|10232.3|10238.6|10234.8|10220|10216.2|411
1658316300000|2022-07-20 11:25:00|10236.3|10232.5|10227.1|10223.3|10242.5|10239.2|10223.8|10220|327
1658316600000|2022-07-20 11:30:00|10226.9|10223.1|10256.8|10253|10263|10259.2|10218.1|10214.3|796
1658316900000|2022-07-20 11:35:00|10257.2|10253.4|10243.5|10239.7|10261.2|10257.4|10241.5|10237.7|198
1658317200000|2022-07-20 11:40:00|10242.3|10238.5|10240.2|10236.4|10248.4|10244.6|10237.5|10234|303
1658317500000|2022-07-20 11:45:00|10239.8|10236|10255.7|10251.9|10269|10262.7|10238.4|10235.6|1703
1658317800000|2022-07-20 11:50:00|10256.5|10252.7|10266.8|10263|10285.5|10279.6|10255.5|10251.7|443
1658318100000|2022-07-20 11:55:00|10266.5|10262.7|10272.4|10268.6|10281.6|10276.9|10262.6|10258.8|398
1658318400000|2022-07-20 12:00:00|10272.3|10268.5|10265|10261.2|10272.3|10268.5|10260.4|10257.2|517
1658318700000|2022-07-20 12:05:00|10264.5|10260.7|10251.9|10249.1|10278.4|10274.6|10251.4|10247.6|721
1658319000000|2022-07-20 12:10:00|10252.3|10249.5|10233|10229.2|10253.9|10250.1|10232|10228.8|279
1658319300000|2022-07-20 12:15:00|10232.6|10228.8|10233.7|10229.9|10240.6|10236.8|10232.2|10228.4|1039
1658319600000|2022-07-20 12:20:00|10233.5|10229.7|10206.6|10202.8|10236.2|10232.7|10191.2|10187.4|2073
1658319900000|2022-07-20 12:25:00|10205.8|10202|10218.4|10214.6|10228.7|10224.9|10189.1|10186.3|1022
1658320200000|2022-07-20 12:30:00|10218.1|10214.3|10221.3|10217.5|10231.1|10228.3|10208.1|10202.5|704
1658320500000|2022-07-20 12:35:00|10221.1|10217.3|10208.3|10204.5|10226.9|10223.1|10200|10197.1|461
1658320800000|2022-07-20 12:40:00|10207.3|10203.5|10232.5|10228.7|10235.7|10232.4|10205.3|10202|348
1658321100000|2022-07-20 12:45:00|10232.2|10228.4|10241.5|10237.7|10242|10239|10227|10223.2|466
1658321400000|2022-07-20 12:50:00|10241.1|10237.3|10243.2|10239.4|10258.1|10254.3|10226.8|10223|859
1658321700000|2022-07-20 12:55:00|10243.6|10239.8|10244.9|10241.1|10263.3|10259.7|10235.3|10231.5|661
1658322000000|2022-07-20 13:00:00|10245.3|10241.5|10251.3|10247.5|10259.5|10256.4|10202.1|10198.7|1727
1658322300000|2022-07-20 13:05:00|10252.5|10248.7|10237.8|10234|10266.5|10261.8|10232.2|10228.7|702
1658322600000|2022-07-20 13:10:00|10237.5|10233.7|10233.7|10229.9|10250.3|10246.9|10229.5|10225.7|642
1658322900000|2022-07-20 13:15:00|10233.4|10229.6|10254.9|10251.1|10261.8|10258.5|10231.7|10227.9|940
1658323200000|2022-07-20 13:20:00|10254.6|10250.8|10256.7|10252.9|10264.5|10260.7|10242.2|10238.9|1106
1658323500000|2022-07-20 13:25:00|10256.6|10252.8|10272|10268.2|10275|10271.6|10238.9|10235.1|1153
1658323800000|2022-07-20 13:30:00|10272.4|10268.6|10280.3|10276.5|10292.3|10289.2|10245.7|10241.9|1163
1658324100000|2022-07-20 13:35:00|10280.7|10276.9|10260|10256.2|10285.9|10282.1|10252.1|10248.8|812
1658324400000|2022-07-20 13:40:00|10260.6|10257.8|10220.7|10216.9|10262.2|10259.2|10213.3|10209.9|1332
1658324700000|2022-07-20 13:45:00|10220.9|10217.1|10229.5|10225.7|10237.4|10234|10206.7|10203.4|1282
1658325000000|2022-07-20 13:50:00|10229.1|10225.3|10249.6|10245.8|10254.8|10251|10218.1|10214.3|1056
1658325300000|2022-07-20 13:55:00|10248.3|10244.5|10254.5|10250.7|10265.1|10261.6|10248.3|10244.5|782
1658325600000|2022-07-20 14:00:00|10254.9|10251.1|10255|10251.2|10273|10269.2|10239.4|10235.9|1177
1658325900000|2022-07-20 14:05:00|10253.9|10250.1|10244.9|10241.1|10255.1|10251.3|10234.7|10230.9|1139
1658326200000|2022-07-20 14:10:00|10245.3|10241.5|10233.9|10230.1|10250.7|10246.9|10223.4|10219.6|863
1658326500000|2022-07-20 14:15:00|10233.6|10229.8|10244.7|10240.9|10248.3|10244.5|10223.9|10221.1|966
1658326800000|2022-07-20 14:20:00|10245.1|10241.3|10254.4|10250.6|10266.6|10262.8|10238.4|10235|919
1658327100000|2022-07-20 14:25:00|10254|10250.2|10252.7|10244.9|10266.9|10263.1|10244.2|10238.6|1401
1658327400000|2022-07-20 14:30:00|10253.1|10245.3|10237.2|10233.4|10276.7|10271.9|10191.8|10188.8|5377
1658327700000|2022-07-20 14:35:00|10237.6|10233.8|10259.8|10256|10287|10283.2|10236.6|10233.8|2361
1658328000000|2022-07-20 14:40:00|10259.4|10255.6|10258.8|10255|10263.1|10259.4|10217|10213.2|1857
1658328300000|2022-07-20 14:45:00|10257.7|10253.9|10310|10306.2|10311.7|10308.5|10257.7|10253.9|2055
1658328600000|2022-07-20 14:50:00|10309.7|10305.9|10382|10378.2|10384|10380.6|10306.7|10303.5|2720
1658328900000|2022-07-20 14:55:00|10380|10377.2|10376.7|10372.9|10387|10383.8|10351.3|10347.5|1878
1658329200000|2022-07-20 15:00:00|10376.3|10373.5|10376.1|10372.3|10391.4|10387.6|10358.8|10355|2281
1658329500000|2022-07-20 15:05:00|10375|10371.2|10358.7|10354.9|10376|10372.2|10336.3|10333|1849
1658329800000|2022-07-20 15:10:00|10358.1|10355.9|10356|10352.2|10368.3|10364.9|10350.4|10346.9|1406
1658330100000|2022-07-20 15:15:00|10355.5|10351.7|10343.5|10339.7|10356.4|10353.2|10331.9|10328.7|1790
1658330400000|2022-07-20 15:20:00|10342.8|10340|10327.9|10325.1|10343.8|10340.7|10309.8|10306|1362
1658330700000|2022-07-20 15:25:00|10327.6|10324.8|10331.6|10327.8|10337|10333.2|10314.8|10312|3324
1658331000000|2022-07-20 15:30:00|10331.2|10327.4|10329.2|10325.4|10339.1|10335.5|10305|10302.2|3022
1658331300000|2022-07-20 15:35:00|10329.6|10325.8|10331.5|10327.7|10335.4|10332|10308.9|10305.1|823
1658331600000|2022-07-20 15:40:00|10331.1|10328.3|10334|10330.2|10342.2|10338.4|10324.6|10321.4|993
1658331900000|2022-07-20 15:45:00|10334.2|10330.4|10345.9|10342.1|10348.7|10345.7|10325.9|10322.1|649
1658332200000|2022-07-20 15:50:00|10345.5|10342.7|10361.5|10357.7|10363.1|10359.7|10339.5|10336.1|434
1658332500000|2022-07-20 15:55:00|10361.8|10358|10355.4|10351.6|10364.4|10361.6|10350.2|10347|723
1658332800000|2022-07-20 16:00:00|10355.2|10351.4|10342|10338.2|10356.4|10353.4|10332|10329.2|463
1658333100000|2022-07-20 16:05:00|10342.4|10338.6|10369.1|10365.3|10378.3|10375.5|10341.5|10337.7|873
1658333400000|2022-07-20 16:10:00|10368.7|10364.9|10372.8|10370|10398.4|10394.6|10364.8|10361.5|1720
1658333700000|2022-07-20 16:15:00|10373.1|10369.3|10373.8|10370|10381.7|10378.3|10368|10365.2|524
1658334000000|2022-07-20 16:20:00|10373.1|10369.3|10378.7|10374.9|10383.8|10380.4|10369.1|10365.3|396
1658334300000|2022-07-20 16:25:00|10378.2|10374.4|10387.7|10383.9|10389.5|10385.7|10373.6|10370.8|585
1658334600000|2022-07-20 16:30:00|10387.5|10383.7|10383.2|10379.4|10392.1|10389|10373.2|10369.5|388
1658334900000|2022-07-20 16:35:00|10382.8|10379|10378.1|10375.3|10383.8|10380.6|10368.8|10365.6|368
1658335200000|2022-07-20 16:40:00|10377.7|10374.9|10363.1|10359.3|10383.4|10379.9|10358.8|10355.6|663
1658335500000|2022-07-20 16:45:00|10363.4|10359.6|10360.5|10356.7|10363.4|10359.6|10353.5|10350.4|403
1658335800000|2022-07-20 16:50:00|10359.5|10355.7|10370.6|10367.8|10374.5|10370.1|10353|10349.7|646
1658336100000|2022-07-20 16:55:00|10371.2|10367.4|10397.3|10393.5|10410.2|10406.6|10368.1|10364.4|921
1658336400000|2022-07-20 17:00:00|10396.9|10393.1|10378.9|10375.1|10402.9|10399.7|10375.5|10372.1|449
1658336700000|2022-07-20 17:05:00|10379.2|10375.4|10380.4|10376.6|10392.3|10388.9|10369.3|10365.5|507
1658337000000|2022-07-20 17:10:00|10379.9|10376.1|10340.4|10336.6|10379.9|10376.1|10330|10326.2|1438
1658337300000|2022-07-20 17:15:00|10340.2|10336.4|10368.6|10364.8|10371.2|10367.8|10335.4|10332.1|480
1658337600000|2022-07-20 17:20:00|10369.2|10365.4|10336.9|10333.1|10375.6|10371.8|10335.5|10332.5|608
1658337900000|2022-07-20 17:25:00|10337.3|10333.5|10342.8|10339|10342.8|10339.7|10330|10327.2|825
1658338200000|2022-07-20 17:30:00|10342.6|10338.8|10342|10338.2|10343|10339.5|10326.5|10322.7|588
1658338500000|2022-07-20 17:35:00|10342.2|10338.4|10345.8|10342|10348.5|10344.7|10332.3|10328.5|860
1658338800000|2022-07-20 17:40:00|10345.5|10341.7|10354.5|10350.7|10357.2|10353.4|10340.2|10336.4|611
1658339100000|2022-07-20 17:45:00|10355.2|10351.4|10339.4|10336.6|10362.5|10358.7|10338|10334.6|321
1658339400000|2022-07-20 17:50:00|10339|10336.2|10317.8|10314|10341|10337.2|10313.1|10309.8|599
1658339700000|2022-07-20 17:55:00|10317.4|10314.6|10292.6|10288.8|10318.1|10314.6|10291.3|10288.3|576
1658340000000|2022-07-20 18:00:00|10292.3|10288.5|10281.3|10277.5|10298.8|10295.5|10263.7|10260.5|1333
1658340300000|2022-07-20 18:05:00|10281.7|10277.9|10303.3|10299.5|10306.2|10302.4|10273.6|10269.8|890
1658340600000|2022-07-20 18:10:00|10302.9|10299.1|10309.5|10306.7|10314.9|10311.3|10294.8|10291.5|654
1658340900000|2022-07-20 18:15:00|10310.1|10306.3|10329.5|10325.7|10333.8|10330.2|10303.7|10300.3|1231
1658341200000|2022-07-20 18:20:00|10329.9|10326.1|10311.7|10307.9|10340.9|10337.1|10300.1|10296.3|1021
1658341500000|2022-07-20 18:25:00|10312.1|10308.3|10358.8|10355|10365.3|10362.5|10312.1|10308.3|2847
1658341800000|2022-07-20 18:30:00|10358.6|10354.8|10353|10349.2|10368.9|10365.1|10341.5|10337.7|930
1658342100000|2022-07-20 18:35:00|10352|10348.2|10345.2|10341.4|10357.3|10353.5|10340.6|10337.8|239
1658342400000|2022-07-20 18:40:00|10344.8|10341|10346.4|10342.6|10352|10348.6|10343|10339.2|236
1658342700000|2022-07-20 18:45:00|10345.9|10342.1|10341.2|10337.4|10347|10343.2|10338.7|10334.6|76
1658343000000|2022-07-20 18:50:00|10341.1|10337.3|10327.5|10323.7|10341.7|10337.9|10324.8|10321.6|247
1658343300000|2022-07-20 18:55:00|10327.8|10324|10338|10334.2|10339.4|10335.6|10324.8|10321|159
1658343600000|2022-07-20 19:00:00|10338.1|10334.3|10342.9|10340.1|10348.6|10344.8|10337|10333.2|215
1658343900000|2022-07-20 19:05:00|10344.3|10340.5|10349.4|10345.6|10351.8|10348.2|10342.9|10339.4|205
1658344200000|2022-07-20 19:10:00|10348.5|10344.7|10351.8|10348|10352.6|10348.8|10344.3|10340.5|127
1658344500000|2022-07-20 19:15:00|10351.2|10348.4|10357.6|10353.8|10365.2|10362|10349.9|10346.1|333
1658344800000|2022-07-20 19:20:00|10356.9|10353.1|10332.4|10328.6|10357.9|10354.1|10324.4|10320.6|229
1658345100000|2022-07-20 19:25:00|10332.8|10329|10344.1|10340.3|10346.8|10343.3|10331.7|10326.9|236
1658345400000|2022-07-20 19:30:00|10344.3|10340.5|10345.8|10342|10349.5|10344.8|10340.1|10336.3|109
1658345700000|2022-07-20 19:35:00|10345.5|10341.7|10354.8|10351|10357.4|10354.1|10343.6|10339.8|166
1658346000000|2022-07-20 19:40:00|10354.4|10350.6|10353.7|10349.9|10363.5|10360|10351.9|10348.2|105
1658346300000|2022-07-20 19:45:00|10354|10350.2|10338.8|10335|10357.1|10352.8|10338.1|10334.3|112
1658346600000|2022-07-20 19:50:00|10339.2|10335.4|10332.1|10328.3|10340.3|10336|10328.8|10325.3|74
1658346900000|2022-07-20 19:55:00|10332.5|10328.7|10327.3|10323.5|10335|10329.7|10323.3|10319.5|91
1658347200000|2022-07-20 20:00:00|10327.2|10323.4|10341.5|10337.7|10344.6|10340.8|10326.6|10322.8|83
1658347500000|2022-07-20 20:05:00|10341.1|10337.3|10332.8|10329|10343.5|10339.7|10332.5|10328.7|25
1658347800000|2022-07-20 20:10:00|10333.2|10329.4|10330.3|10326.5|10333.7|10329.9|10330|10325|11
1658348100000|2022-07-20 20:15:00|10331|10327.2|10336.7|10332.9|10339.4|10335.6|10327.9|10324.1|61
1658348400000|2022-07-20 20:20:00|10336.9|10333.1|10336.1|10332.3|10340.3|10334.9|10330.1|10326.3|121
1658348700000|2022-07-20 20:25:00|10335.1|10331.3|10330.1|10326.3|10336.7|10331.8|10326.5|10322.1|25
1658349000000|2022-07-20 20:30:00|10330.3|10326.5|10323.3|10319.5|10331.2|10327.4|10321.2|10317.2|29
1658349300000|2022-07-20 20:35:00|10323.5|10319.7|10327.3|10323.5|10329.3|10325.5|10323.3|10319.5|51
1658349600000|2022-07-20 20:40:00|10328.5|10324.7|10329.3|10325.5|10331.4|10326.1|10326.8|10322.6|42
1658349900000|2022-07-20 20:45:00|10329.8|10326|10321.4|10317.6|10337.3|10333.5|10321.4|10317.6|52
1658350200000|2022-07-20 20:50:00|10322.2|10318.4|10325.6|10321.8|10330.1|10326.3|10320.2|10317.3|65
1658350500000|2022-07-20 20:55:00|10326.6|10322.8|10330.9|10327.1|10337.4|10332.1|10321.2|10318|90
1658350800000|2022-07-20 21:00:00|10331.3|10327.5|10339.7|10331.9|10343.5|10335.7|10331.3|10324.5|4
1658351100000|2022-07-20 21:05:00|10339.9|10332.1|10350.9|10343.1|10362.7|10359.1|10339.9|10332.1|20
1658351400000|2022-07-20 21:10:00|10350.4|10342.6|10329.9|10322.1|10350.4|10342.6|10325.6|10317.8|8
1658351700000|2022-07-20 21:15:00|10328.9|10321.1|10325.8|10318|10333.3|10325.5|10325.6|10317.8|2
1658352000000|2022-07-20 21:20:00|10332.3|10324.5|10333.1|10325.3|10345.2|10337.4|10332.2|10324.4|4
1658352300000|2022-07-20 21:25:00|10332.9|10325.1|10333.6|10325.8|10356.7|10352.3|10332|10324.2|9
1658352600000|2022-07-20 21:30:00|10330.6|10322.8|10328|10320.2|10341.6|10333.8|10316.1|10308.3|4
1658352900000|2022-07-20 21:35:00|10331.5|10323.7|10331|10323.2|10339.5|10331.7|10330|10322.2|2
1658353200000|2022-07-20 21:40:00|10330.9|10323.1|10330.9|10323.1|10330.9|10323.1|10330.9|10323.1|0
1658353500000|2022-07-20 21:45:00|10331|10323.2|10334.9|10327.1|10334.9|10327.1|10331|10323.2|0
1658353800000|2022-07-20 21:50:00|10334.8|10327|10334.8|10327|10334.8|10327|10334.8|10327|0
1658354100000|2022-07-20 21:55:00|10334.6|10326.8|10332.3|10324.5|10337.3|10329.5|10332.3|10324.5|1
1658361600000|2022-07-21 00:00:00|10302.8|10295|10317.8|10310|10326|10322.2|10299.3|10293.3|163
1658361900000|2022-07-21 00:05:00|10318.5|10310.7|10319.6|10315.8|10324.7|10319.6|10316.1|10309.4|36
1658362200000|2022-07-21 00:10:00|10318.8|10315|10316.6|10312.8|10331.7|10325.2|10315.9|10312.1|31
1658362500000|2022-07-21 00:15:00|10316.9|10313.1|10304.5|10300.7|10323.1|10317.1|10302.9|10297.2|19
1658362800000|2022-07-21 00:20:00|10306.4|10302.6|10316.8|10313|10318.8|10313|10305.4|10298.7|5
1658363100000|2022-07-21 00:25:00|10316.6|10308.8|10315.4|10311.6|10317.9|10311.6|10309.9|10305.8|6
1658363400000|2022-07-21 00:30:00|10314.3|10310.5|10314.7|10310.9|10319.2|10313.4|10311.4|10305.7|26
1658363700000|2022-07-21 00:35:00|10315|10311.2|10309.3|10305.5|10321.8|10318.4|10307.3|10301.6|28
1658364000000|2022-07-21 00:40:00|10309.2|10305.4|10308.2|10304.4|10314.2|10308.8|10304.3|10298.3|10
1658364300000|2022-07-21 00:45:00|10308.6|10304.8|10309.1|10305.3|10315.7|10310.9|10307.6|10301.9|15
1658364600000|2022-07-21 00:50:00|10308.1|10304.9|10316.2|10308.4|10316.3|10311|10308.1|10304.9|7
1658364900000|2022-07-21 00:55:00|10314.4|10310.6|10324.4|10320.6|10329.6|10323.7|10314.4|10309.4|4
1658365200000|2022-07-21 01:00:00|10324.2|10320.4|10317.1|10309.3|10336.8|10330.9|10313.3|10307|75
1658365500000|2022-07-21 01:05:00|10316.5|10308.7|10291.9|10284.1|10316.5|10308.7|10279.6|10275.1|195
1658365800000|2022-07-21 01:10:00|10290|10282.2|10288.8|10281|10298.3|10291.6|10276.5|10271.2|114
1658366100000|2022-07-21 01:15:00|10289.3|10281.5|10290|10286.2|10299|10293.6|10281.2|10274.5|77
1658366400000|2022-07-21 01:20:00|10290.4|10286.6|10278.6|10274.8|10292.3|10286.7|10273.4|10267.4|47
1658366700000|2022-07-21 01:25:00|10278.2|10274.4|10284.4|10276.6|10290.8|10284.5|10270.6|10265.3|34
1658367000000|2022-07-21 01:30:00|10284.6|10276.8|10295.9|10292.1|10314|10308.1|10279.9|10273.6|114
1658367300000|2022-07-21 01:35:00|10296.3|10292.5|10296.8|10289|10308.5|10303.7|10288.9|10282.5|48
1658367600000|2022-07-21 01:40:00|10297.5|10289.7|10302.1|10294.3|10309.2|10304.7|10294|10288|41
1658367900000|2022-07-21 01:45:00|10300|10296.2|10279.4|10275.6|10305.8|10299.2|10273.7|10267.8|53
1658368200000|2022-07-21 01:50:00|10280.5|10272.7|10266.1|10262.3|10280.5|10273.2|10266.1|10259.4|67
1658368500000|2022-07-21 01:55:00|10266.2|10262.4|10269.2|10261.4|10271.7|10265.3|10259.6|10255.1|64
1658368800000|2022-07-21 02:00:00|10269.6|10261.8|10259.7|10255.9|10269.8|10263.9|10256.3|10253.5|177
1658369100000|2022-07-21 02:05:00|10259.4|10255.6|10261.9|10258.1|10271.9|10266.1|10257.2|10251.7|282
1658369400000|2022-07-21 02:10:00|10261.7|10257.9|10272.3|10268.5|10275.2|10269.1|10259.5|10255.6|105
1658369700000|2022-07-21 02:15:00|10271.9|10268.1|10267.8|10264|10275.2|10271|10267|10262.6|13
1658370000000|2022-07-21 02:20:00|10267.3|10263.5|10269.2|10265.4|10275.7|10270.4|10265.9|10261|9
1658370300000|2022-07-21 02:25:00|10269.3|10265.5|10274.8|10271|10278.9|10274|10268.7|10264.1|40
1658370600000|2022-07-21 02:30:00|10274.3|10270.5|10275.7|10271.9|10286.6|10281.3|10270.1|10264.5|43
1658370900000|2022-07-21 02:35:00|10276.1|10272.3|10279.2|10275.4|10280.2|10275.4|10267.2|10262.4|163
1658371200000|2022-07-21 02:40:00|10279.5|10275.7|10265|10261.2|10282.9|10277|10265|10260.6|89
1658371500000|2022-07-21 02:45:00|10265.5|10261.7|10269.9|10266.1|10275.5|10269.9|10262|10256.7|52
1658371800000|2022-07-21 02:50:00|10271.8|10264|10272.5|10268.7|10279|10273.7|10266.4|10261.8|134
1658372100000|2022-07-21 02:55:00|10272|10268.2|10279.4|10275.6|10283.3|10279.9|10269.2|10263.6|140
1658372400000|2022-07-21 03:00:00|10279.3|10275.5|10278.4|10274.6|10284.7|10279.8|10275.6|10269.9|51
1658372700000|2022-07-21 03:05:00|10279.7|10275.9|10286|10278.2|10286.1|10282.6|10271|10265.6|33
1658373000000|2022-07-21 03:10:00|10286.4|10278.6|10289.2|10285.4|10298.6|10295.3|10283.6|10277.8|28
1658373300000|2022-07-21 03:15:00|10289.3|10285.5|10284|10280.2|10294.9|10291|10280.5|10275.3|19
1658373600000|2022-07-21 03:20:00|10283.3|10280.5|10283.1|10280.3|10287.9|10282.1|10276.5|10272.7|25
1658373900000|2022-07-21 03:25:00|10284.1|10282.6|10288|10280.2|10294|10288.9|10284.1|10279|37
1658374200000|2022-07-21 03:30:00|10286.5|10282.7|10282.6|10278.8|10291.4|10285.1|10280.4|10276.6|19
1658374500000|2022-07-21 03:35:00|10282.7|10278.9|10280.8|10277|10284.2|10280.4|10277.4|10271.7|38
1658374800000|2022-07-21 03:40:00|10279.8|10276|10280.5|10276.7|10282.3|10277.3|10278.6|10272.4|9
1658375100000|2022-07-21 03:45:00|10280.1|10276.3|10278.7|10274.9|10283.6|10278.3|10277.2|10272|5
1658375400000|2022-07-21 03:50:00|10281.2|10273.4|10283.7|10279.9|10284.1|10280.3|10278.3|10272.4|12
1658375700000|2022-07-21 03:55:00|10282.8|10279|10284.3|10276.5|10284.7|10279.4|10280.8|10275.9|3
1658376000000|2022-07-21 04:00:00|10282.2|10278.4|10274.5|10270.7|10286.7|10280.9|10274.1|10268.4|5
1658376300000|2022-07-21 04:05:00|10274.1|10270.3|10267.1|10263.3|10276.6|10270.7|10264.5|10258.8|15
1658376600000|2022-07-21 04:10:00|10269|10261.2|10272|10268.2|10273.8|10268.6|10263.4|10258.1|10
1658376900000|2022-07-21 04:15:00|10271.9|10268.1|10272.7|10268.9|10279.9|10274.1|10271.5|10267.7|10
1658377200000|2022-07-21 04:20:00|10272.2|10268.4|10273.3|10269.5|10274.5|10270.7|10269.4|10266.2|6
1658377500000|2022-07-21 04:25:00|10272.9|10269.1|10267.5|10263.7|10275.4|10270.7|10266.2|10261.2|13
1658377800000|2022-07-21 04:30:00|10267.6|10263.8|10275.2|10271.4|10277.3|10271.4|10261|10257.4|26
1658378100000|2022-07-21 04:35:00|10274.4|10270.6|10266.7|10262.9|10277.8|10274|10266.7|10262.9|16
1658378400000|2022-07-21 04:40:00|10265.7|10261.9|10262.3|10258.5|10266.7|10262.9|10257.2|10254|31
1658378700000|2022-07-21 04:45:00|10261.3|10257.5|10264.1|10260.3|10264.5|10261.3|10260.3|10256.5|13
1658379000000|2022-07-21 04:50:00|10264|10260.2|10260.2|10256.4|10266.1|10262.3|10259.7|10255.9|4
1658379300000|2022-07-21 04:55:00|10260.6|10256.8|10259.1|10255.3|10262.1|10258.3|10258|10254.9|12
1658379600000|2022-07-21 05:00:00|10259|10255.2|10262.1|10258.3|10264.4|10261|10257|10253.8|37
1658379900000|2022-07-21 05:05:00|10262.9|10259.1|10266.5|10262.7|10266.9|10263.1|10261|10257.2|17
1658380200000|2022-07-21 05:10:00|10266.9|10263.1|10266|10262.2|10275.3|10271.1|10265.4|10261.6|28
1658380500000|2022-07-21 05:15:00|10267.9|10260.1|10258.8|10255|10267.9|10262.1|10256.5|10253.5|80
1658380800000|2022-07-21 05:20:00|10260.3|10256|10259.6|10255.8|10261.8|10258|10257.9|10253.2|65
1658381100000|2022-07-21 05:25:00|10258.9|10255.1|10257.1|10254.3|10260.7|10256.9|10257.1|10253.9|22
1658381400000|2022-07-21 05:30:00|10256.7|10253.9|10263.6|10259.8|10265.7|10262.9|10254.7|10251.7|717
1658381700000|2022-07-21 05:35:00|10263.1|10259.3|10286.2|10282.4|10288.3|10283|10261.3|10257.9|252
1658382000000|2022-07-21 05:40:00|10288.3|10280.5|10281.4|10277.6|10291.3|10286.6|10277.8|10271.7|37
1658382300000|2022-07-21 05:45:00|10281.7|10277.9|10286.7|10282.9|10298.6|10295.4|10281.7|10276.1|94
1658382600000|2022-07-21 05:50:00|10287.1|10283.3|10305.7|10301.9|10305.7|10301.9|10287.1|10283.3|150
1658382900000|2022-07-21 05:55:00|10305.3|10302.5|10304.8|10301|10307.4|10304.6|10297.5|10293.7|123
1658383200000|2022-07-21 06:00:00|10305.2|10301.4|10294.2|10290.4|10305.2|10302.4|10292.4|10288.6|86
1658383500000|2022-07-21 06:05:00|10294.9|10291.1|10308.4|10304.6|10308.4|10304.6|10291.4|10287.6|134
1658383800000|2022-07-21 06:10:00|10308|10305.2|10326.7|10322.9|10330.2|10326.4|10307.7|10304.2|156
1658384100000|2022-07-21 06:15:00|10326.3|10322.5|10315.6|10311.8|10326.6|10322.8|10310.2|10306.5|115
1658384400000|2022-07-21 06:20:00|10315.7|10311.9|10324.9|10321.1|10330.5|10326.7|10315.2|10311.1|130
1658384700000|2022-07-21 06:25:00|10324.8|10321|10304.3|10300.5|10330.4|10326.6|10300.8|10297|125
1658385000000|2022-07-21 06:30:00|10304.7|10300.9|10288.9|10285.1|10304.7|10300.9|10284.3|10280.9|156
1658385300000|2022-07-21 06:35:00|10289.3|10285.5|10292.3|10288.5|10296.7|10293.9|10279.3|10275.9|97
1658385600000|2022-07-21 06:40:00|10292.1|10288.3|10289.2|10285.4|10297.2|10292.6|10282.2|10278.4|176
1658385900000|2022-07-21 06:45:00|10288.1|10284.3|10286.3|10282.5|10295.1|10291.3|10283|10278.8|462
1658386200000|2022-07-21 06:50:00|10286.7|10282.9|10275.1|10271.3|10286.7|10282.9|10269|10265.2|175
1658386500000|2022-07-21 06:55:00|10275.9|10272.1|10257.9|10254.1|10277.1|10273.3|10256.9|10253.1|393
1658386800000|2022-07-21 07:00:00|10258.4|10254.6|10266.1|10262.3|10273.7|10269.9|10255.7|10252.4|304
1658387100000|2022-07-21 07:05:00|10266|10262.2|10265.5|10261.7|10276.8|10273|10262.2|10258.4|305
1658387400000|2022-07-21 07:10:00|10265.9|10262.1|10274.5|10270.7|10277.5|10274.3|10260.9|10257.1|135
1658387700000|2022-07-21 07:15:00|10274.1|10270.3|10278|10274.2|10282|10279.2|10261.2|10256.5|842
1658388000000|2022-07-21 07:20:00|10277.6|10274.8|10295.6|10291.8|10296.7|10292.9|10272.6|10269.2|222
1658388300000|2022-07-21 07:25:00|10294.7|10290.9|10279.6|10275.8|10304.2|10300|10277.6|10273.8|590
1658388600000|2022-07-21 07:30:00|10279.8|10276|10256.9|10254.1|10288.2|10284.4|10256.9|10253.3|570
1658388900000|2022-07-21 07:35:00|10257.3|10254.5|10257.8|10254|10264.1|10259.9|10254.9|10251|945
1658389200000|2022-07-21 07:40:00|10257.4|10253.6|10235.2|10231.4|10261.9|10258.7|10231.8|10227.8|1131
1658389500000|2022-07-21 07:45:00|10235.6|10231.8|10197.3|10193.5|10242.6|10238.8|10185.3|10181.5|1188
1658389800000|2022-07-21 07:50:00|10196.9|10193.1|10154.2|10150.4|10201.7|10196.4|10128.9|10124|1713
1658390100000|2022-07-21 07:55:00|10154.6|10150.8|10139.2|10135.4|10160|10155.8|10114.9|10108.6|662
1658390400000|2022-07-21 08:00:00|10141.8|10134|10133.6|10129.8|10144.6|10140.8|10119|10116.2|1040
1658390700000|2022-07-21 08:05:00|10134|10130.2|10109.9|10106.1|10136.4|10133.2|10106.5|10103.7|1733
1658391000000|2022-07-21 08:10:00|10109.5|10105.7|10114.1|10110.3|10123.7|10119.9|10103.8|10101|1282
1658391300000|2022-07-21 08:15:00|10113.7|10109.9|10109.6|10105.8|10119.8|10116|10105.7|10102.5|573
1658391600000|2022-07-21 08:20:00|10109.5|10105.7|10057.2|10053.4|10114.9|10111.8|10044.9|10041.2|2766
1658391900000|2022-07-21 08:25:00|10055|10051.2|10030.9|10028.1|10055|10051.2|10005.2|10001.9|5055
1658392200000|2022-07-21 08:30:00|10029.8|10027|10066.7|10062.9|10071.7|10068.1|10013.5|10010.7|2976
1658392500000|2022-07-21 08:35:00|10065.7|10060.9|10029.7|10025.9|10066.8|10063.9|10014.3|10010.5|1505
1658392800000|2022-07-21 08:40:00|10030.3|10026.5|10056.6|10052.8|10069.5|10063.8|10014.3|10010.5|1322
1658393100000|2022-07-21 08:45:00|10057.2|10053.4|10050.8|10047|10065.4|10059.6|10047.2|10041.8|815
1658393400000|2022-07-21 08:50:00|10050.7|10046.9|10050.1|10046.3|10052.2|10048.4|10030.8|10025.9|1089
1658393700000|2022-07-21 08:55:00|10049.1|10046|10059.1|10055.3|10064.2|10060.8|10025.9|10022.7|1128
1658394000000|2022-07-21 09:00:00|10059|10055.2|9982.6|9978.8|10059|10055.2|9978.5|9974.7|1356
1658394300000|2022-07-21 09:05:00|9981|9978.2|9950.8|9947|9982.6|9979.8|9927.3|9923.5|3141
1658394600000|2022-07-21 09:10:00|9950.9|9947.1|9968.7|9964.9|9974.1|9969.5|9942.3|9937.1|1414
1658394900000|2022-07-21 09:15:00|9968.3|9964.5|9971.6|9967.8|9985.7|9979.1|9959.3|9955.5|707
1658395200000|2022-07-21 09:20:00|9971.7|9967.9|9953.6|9949.8|9973.3|9968.8|9921.4|9916.5|1062
1658395500000|2022-07-21 09:25:00|9954|9950.2|9963.9|9960.1|9971.6|9967.8|9938.5|9934.7|552
1658395800000|2022-07-21 09:30:00|9963.6|9959.8|9951.2|9947.4|9973.6|9969.8|9946.7|9942.9|545
1658396100000|2022-07-21 09:35:00|9951.6|9947.8|9914.8|9911|9953.5|9949.7|9906.4|9902.7|2568
1658396400000|2022-07-21 09:40:00|9914.6|9910.8|9940.2|9937.4|9948.9|9945.1|9914.6|9910.8|745
1658396700000|2022-07-21 09:45:00|9939.8|9937|9928.6|9924.8|9945.4|9941.6|9919.9|9916.1|565
1658397000000|2022-07-21 09:50:00|9929.4|9925.6|9930.2|9926.4|9930.9|9927.5|9915.7|9911.9|894
1658397300000|2022-07-21 09:55:00|9930|9926.2|9923.5|9919.7|9940.6|9936.8|9887.7|9884.7|1427
1658397600000|2022-07-21 10:00:00|9920.9|9918.1|9915.4|9911.6|9938.3|9934.5|9904.2|9899.1|899
1658397900000|2022-07-21 10:05:00|9915.6|9911.8|9882.3|9878.5|9916.1|9912.3|9857.9|9854.1|2878
1658398200000|2022-07-21 10:10:00|9881.7|9878.9|9889|9885.2|9896.2|9891|9852.1|9848.3|1248
1658398500000|2022-07-21 10:15:00|9889.6|9885.8|9901.1|9897.3|9906.4|9902.6|9867.8|9863.3|1496
1658398800000|2022-07-21 10:20:00|9900.3|9896.5|9894.1|9890.3|9901.8|9896.6|9870.6|9866.8|695
1658399100000|2022-07-21 10:25:00|9894.2|9890.4|9903.4|9899.6|9908.4|9903.3|9884.5|9880.7|409
1658399400000|2022-07-21 10:30:00|9903|9899.2|9865.1|9862.3|9903|9899.2|9855.9|9850.7|643
1658399700000|2022-07-21 10:35:00|9865.5|9862.7|9864.1|9860.3|9875.3|9870.9|9838.4|9833.4|1337
1658400000000|2022-07-21 10:40:00|9864.5|9860.7|9833.7|9829.9|9867.6|9862.3|9833.7|9828|1465
1658400300000|2022-07-21 10:45:00|9833.3|9829.5|9881.5|9877.7|9885.5|9880.4|9826.6|9822.8|1100
1658400600000|2022-07-21 10:50:00|9881.6|9877.8|9894.7|9890.9|9901.2|9895.1|9866.5|9862.7|1077
1658400900000|2022-07-21 10:55:00|9894.2|9890.4|9898.7|9895.9|9910.3|9906.5|9893|9889.2|1359
1658401200000|2022-07-21 11:00:00|9899.4|9895.6|9902.6|9898.8|9924.5|9919.6|9889.4|9885.6|879
1658401500000|2022-07-21 11:05:00|9902.9|9899.1|9906.9|9903.1|9924.6|9921.2|9900.4|9895|611
1658401800000|2022-07-21 11:10:00|9907.3|9903.5|9953.4|9949.6|9956.2|9952.4|9906.7|9901|1102
1658402100000|2022-07-21 11:15:00|9954.8|9951|9927.3|9923.5|9954.8|9951|9911.2|9906.3|433
1658402400000|2022-07-21 11:20:00|9927.7|9923.9|9967.3|9963.5|9990.7|9986.9|9927.7|9923.9|771
1658402700000|2022-07-21 11:25:00|9971.3|9967.5|9962.7|9958.9|9982.8|9979|9957|9953.2|640
1658403000000|2022-07-21 11:30:00|9963.5|9959.7|9918.5|9914.7|9963.5|9959.7|9917.5|9913.7|497
1658403300000|2022-07-21 11:35:00|9914.3|9911.5|9907.1|9903.3|9922.7|9918.9|9905.3|9901.5|1068
1658403600000|2022-07-21 11:40:00|9907.3|9903.5|9920.7|9916.9|9928.2|9922.9|9900.9|9897.7|622
1658403900000|2022-07-21 11:45:00|9920.6|9916.8|9912.5|9908.7|9925.4|9921.6|9905.9|9902.1|348
1658404200000|2022-07-21 11:50:00|9912|9908.2|9907.6|9903.8|9912|9908.2|9894.6|9889.6|426
1658404500000|2022-07-21 11:55:00|9907.2|9903.4|9945|9941.2|9946.3|9941.7|9905.9|9902|993
1658404800000|2022-07-21 12:00:00|9943.4|9939.6|9943.8|9940|9951.8|9946.7|9930.2|9924.4|682
1658405100000|2022-07-21 12:05:00|9944.2|9940.4|9935.5|9931.7|9944.2|9940.4|9917.2|9913.4|640
1658405400000|2022-07-21 12:10:00|9933.6|9929.8|9912.1|9904.3|9935.9|9929.9|9897.2|9889.4|677
1658405700000|2022-07-21 12:15:00|9911.7|9903.9|9946.2|9942.4|9951.2|9946.2|9900.2|9894.9|485
1658406000000|2022-07-21 12:20:00|9946.6|9942.8|9984.4|9980.6|9996.3|9992.5|9945.5|9941.7|1015
1658406300000|2022-07-21 12:25:00|9985.9|9982.1|9992.5|9988.7|9996|9990.5|9964.4|9960.6|1214
1658406600000|2022-07-21 12:30:00|9992.6|9988.8|10023|10019.2|10030.9|10027.1|9976.7|9972.4|1183
1658406900000|2022-07-21 12:35:00|10022|10019.6|10007.5|10003.7|10036|10032.6|10002.4|9997.7|1252
1658407200000|2022-07-21 12:40:00|10007.7|10003.9|9983.8|9980|10011|10007.2|9963.8|9960|929
1658407500000|2022-07-21 12:45:00|9983.7|9979.9|9979.8|9976|10003.5|9999.7|9978.5|9973.9|273
1658407800000|2022-07-21 12:50:00|9979.7|9975.9|9996.6|9992.8|10006.6|10002.8|9975.5|9969.9|340
1658408100000|2022-07-21 12:55:00|9997.2|9993.4|10007.1|10003.3|10009.1|10004.9|9969.1|9964.7|910
1658408400000|2022-07-21 13:00:00|10006.7|10003.9|10001.7|9997.9|10061.6|10058.6|9978.2|9974.6|2657
1658408700000|2022-07-21 13:05:00|10001.2|9997.4|10010.1|10006.3|10033.9|10030.6|9980.8|9975|1229
1658409000000|2022-07-21 13:10:00|10010|10006.2|9967|9963.2|10010|10006.2|9953.7|9949.9|1297
1658409300000|2022-07-21 13:15:00|9967.1|9963.3|9972.7|9968.9|9999.2|9995.4|9960.5|9957.1|927
1658409600000|2022-07-21 13:20:00|9972.8|9969|9974.6|9970.8|10017.7|10013.4|9962.5|9958.7|767
1658409900000|2022-07-21 13:25:00|9974.5|9970.7|9983.7|9979.9|9993.5|9989.7|9957.3|9953.5|1039
1658410200000|2022-07-21 13:30:00|9983.9|9980.1|10022.3|10019.5|10039.4|10035.9|9968.1|9964.5|1502
1658410500000|2022-07-21 13:35:00|10022.1|10019.3|10021.2|10017.4|10040.7|10037.1|10004.6|10001.8|933
1658410800000|2022-07-21 13:40:00|10020.2|10016.4|10046.6|10042.8|10062.6|10059.8|10017.2|10014.1|1215
1658411100000|2022-07-21 13:45:00|10046.7|10042.9|10051.2|10047.4|10053.8|10050.4|10025.2|10021.4|2154
1658411400000|2022-07-21 13:50:00|10051.8|10048|10101.2|10097.4|10105.7|10102.3|10046.4|10043.5|2318
1658411700000|2022-07-21 13:55:00|10101.1|10097.3|10106.6|10102.8|10139|10135.6|10100|10097.2|3033
1658412000000|2022-07-21 14:00:00|10105.9|10102.1|10050.2|10046.4|10113.5|10110.5|10045.5|10042.7|1732
1658412300000|2022-07-21 14:05:00|10051|10047.2|10037|10033.2|10065.1|10061.3|10028.2|10024.4|1400
1658412600000|2022-07-21 14:10:00|10038.9|10035.1|10017.4|10013.6|10064.3|10060.6|10010.6|10007.2|1574
1658412900000|2022-07-21 14:15:00|10017.6|10013.8|10033.7|10029.9|10051.1|10048.1|10006|10002.6|1870
1658413200000|2022-07-21 14:20:00|10033.6|10029.8|9968.7|9964.9|10043.3|10040.3|9962.9|9959.1|1413
1658413500000|2022-07-21 14:25:00|9968.6|9964.8|9955.7|9951.9|9976.1|9972.3|9941.1|9937.3|2021
1658413800000|2022-07-21 14:30:00|9955.6|9951.8|9979.8|9976|9992.6|9987.4|9949.3|9943.7|1199
1658414100000|2022-07-21 14:35:00|9979.1|9975.3|9998.9|9995.1|10003.9|10000.1|9960.5|9957.2|2127
1658414400000|2022-07-21 14:40:00|9998.5|9994.7|10041.9|10038.1|10055.3|10051.5|9992.7|9989.8|1929
1658414700000|2022-07-21 14:45:00|10042.3|10038.5|10053.4|10049.6|10069.9|10066.5|10034.8|10031|2057
1658415000000|2022-07-21 14:50:00|10054.4|10050.6|10068.4|10064.6|10075.2|10071.4|10042.8|10039|1008
1658415300000|2022-07-21 14:55:00|10067.4|10063.6|10058.2|10054.4|10092.6|10089.3|10058.2|10054.4|1731
1658415600000|2022-07-21 15:00:00|10058.6|10054.8|10079.2|10075.4|10086|10082.7|10047|10043.6|1423
1658415900000|2022-07-21 15:05:00|10079.3|10075.5|10048|10044.2|10087.5|10083.7|10047.4|10043.6|1375
1658416200000|2022-07-21 15:10:00|10048.8|10045|9978.1|9974.3|10051.5|10047.7|9970.9|9967.3|2279
1658416500000|2022-07-21 15:15:00|9979.5|9975.7|10039.9|10037.1|10043.8|10040.1|9976.5|9971.1|1819
1658416800000|2022-07-21 15:20:00|10040.3|10036.5|9999.4|9995.6|10050.3|10047.1|9985.4|9982|1994
1658417100000|2022-07-21 15:25:00|9998.4|9994.6|10075.6|10071.8|10075.6|10071.8|9993.7|9989.9|4400
1658417400000|2022-07-21 15:30:00|10074|10071.2|10044.2|10040.4|10078.6|10074.8|10024.8|10021|2817
1658417700000|2022-07-21 15:35:00|10043.8|10040|10049.9|10046.1|10065.9|10062.1|10042.7|10038.9|1259
1658418000000|2022-07-21 15:40:00|10050.1|10046.3|10044.8|10041|10050.1|10046.3|10029|10025.2|670
1658418300000|2022-07-21 15:45:00|10045|10041.2|10072|10069.2|10082.8|10079.3|10043.8|10040|989
1658418600000|2022-07-21 15:50:00|10072.5|10069.7|10105.3|10101.5|10112.3|10108.5|10067.9|10064.2|1726
1658418900000|2022-07-21 15:55:00|10104.9|10101.1|10105.4|10101.6|10115.5|10111.1|10100.1|10095.4|2138
1658419200000|2022-07-21 16:00:00|10104.4|10102.2|10108.3|10104.5|10126.9|10123.1|10104.4|10101.2|1499
1658419500000|2022-07-21 16:05:00|10108.7|10104.9|10107.7|10103.9|10124.2|10120.5|10098.7|10094.9|793
1658419800000|2022-07-21 16:10:00|10107.8|10104|10076|10072.2|10114|10110.2|10075.8|10072.2|1192
1658420100000|2022-07-21 16:15:00|10077|10073.2|10093.9|10090.1|10098.2|10094.4|10076.2|10072.7|580
1658420400000|2022-07-21 16:20:00|10092.5|10089.7|10092.9|10090.1|10098.7|10092.9|10077.6|10073.8|336
1658420700000|2022-07-21 16:25:00|10093.3|10090.5|10097.1|10093.3|10110.7|10107.3|10091.8|10088.5|514
1658421000000|2022-07-21 16:30:00|10097.5|10093.7|10081.3|10077.5|10102.5|10098.7|10078.4|10074.6|513
1658421300000|2022-07-21 16:35:00|10080.9|10078.1|10085.7|10081.9|10091.3|10088.3|10069.2|10065.4|430
1658421600000|2022-07-21 16:40:00|10086.1|10082.3|10078.7|10075.9|10087.7|10084.3|10069.3|10065.5|707
1658421900000|2022-07-21 16:45:00|10079.1|10075.3|10097.8|10094|10098.8|10095.4|10069.5|10065.7|812
1658422200000|2022-07-21 16:50:00|10098.2|10094.4|10097.2|10093.4|10101.8|10097|10090.2|10086.4|614
1658422500000|2022-07-21 16:55:00|10098|10094.2|10110.3|10106.5|10111.1|10107.9|10086.6|10082.8|769
1658422800000|2022-07-21 17:00:00|10111.1|10107.3|10084.1|10080.3|10115.1|10111.9|10063.7|10059.9|606
1658423100000|2022-07-21 17:05:00|10084.5|10081.7|10093.3|10089.5|10103.2|10099.4|10077.1|10073.9|329
1658423400000|2022-07-21 17:10:00|10094|10090.2|10095.8|10092|10109.5|10105.7|10081.6|10078.5|619
1658423700000|2022-07-21 17:15:00|10095.4|10092.6|10109.6|10106.8|10129.4|10125.6|10094.4|10090.7|1313
1658424000000|2022-07-21 17:20:00|10109.2|10106.4|10110.1|10106.3|10119.4|10116.2|10096.9|10093.1|709
1658424300000|2022-07-21 17:25:00|10110|10106.2|10095.1|10092.3|10119.1|10115.3|10092.5|10089|1071
1658424600000|2022-07-21 17:30:00|10094.7|10091.9|10079.6|10075.8|10098.7|10094.9|10077|10073.6|460
1658424900000|2022-07-21 17:35:00|10079.2|10075.4|10111.5|10107.7|10114.5|10111.1|10076.2|10073|1172
1658425200000|2022-07-21 17:40:00|10111.1|10107.3|10126.5|10122.7|10131.6|10128.3|10108.7|10105.2|1025
1658425500000|2022-07-21 17:45:00|10126.1|10122.3|10119.4|10115.6|10131.7|10128.9|10118|10114.2|543
1658425800000|2022-07-21 17:50:00|10119|10115.2|10094.3|10090.5|10120.6|10117.6|10091.3|10087.5|680
1658426100000|2022-07-21 17:55:00|10093.7|10089.9|10090.8|10087|10104.5|10100.9|10085|10081.2|796
1658426400000|2022-07-21 18:00:00|10090.4|10086.6|10085.7|10081.9|10097|10093.2|10076.7|10072.9|1101
1658426700000|2022-07-21 18:05:00|10085.1|10082.3|10076.8|10073|10088.1|10084.3|10071.2|10068|929
1658427000000|2022-07-21 18:10:00|10077.3|10073.5|10086.8|10083|10089.6|10085.8|10055.2|10052|948
1658427300000|2022-07-21 18:15:00|10087.2|10083.4|10063.2|10059.4|10093.7|10089.9|10062.2|10058.4|1453
1658427600000|2022-07-21 18:20:00|10064.6|10060.8|10031.6|10027.8|10068.5|10064.7|10031.6|10027.8|3205
1658427900000|2022-07-21 18:25:00|10031.1|10028.3|10057.6|10053.8|10057.6|10054.2|10019.9|10017.1|4989
1658428200000|2022-07-21 18:30:00|10056.6|10053.2|10054.6|10050.8|10067.2|10062.2|10049.8|10046|757
1658428500000|2022-07-21 18:35:00|10054.2|10050.4|10048|10044.2|10057.3|10053.8|10026.9|10023.3|351
1658428800000|2022-07-21 18:40:00|10047.5|10043.7|10033.3|10029.5|10047.5|10043.7|10028.7|10025.4|285
1658429100000|2022-07-21 18:45:00|10034.3|10030.5|10035.9|10032.1|10043|10039.2|10029.1|10025.5|417
1658429400000|2022-07-21 18:50:00|10036|10032.2|10047.3|10044.5|10058.5|10054.7|10030.1|10025.5|298
1658429700000|2022-07-21 18:55:00|10046.9|10044.1|10047.6|10043.8|10049.3|10045.5|10037.6|10033.8|207
1658430000000|2022-07-21 19:00:00|10048|10044.2|10037.4|10033.6|10052.6|10048.8|10035.4|10031.6|189
1658430300000|2022-07-21 19:05:00|10037.3|10033.5|10028.7|10024.9|10045.9|10042.3|10028.1|10024.9|266
1658430600000|2022-07-21 19:10:00|10028.1|10025.3|10029.1|10025.3|10034.5|10030.7|10024.5|10020.9|93
1658430900000|2022-07-21 19:15:00|10028.7|10024.9|10034.6|10030.8|10034.6|10030.8|10022.2|10018.4|90
1658431200000|2022-07-21 19:20:00|10034.2|10030.4|10033.6|10029.8|10036|10032.4|10021|10017.2|284
1658431500000|2022-07-21 19:25:00|10033.2|10029.4|10040.4|10036.6|10044|10040.8|10029.6|10026.8|180
1658431800000|2022-07-21 19:30:00|10039.2|10035.4|10031.3|10028.5|10039.2|10035.4|10025.3|10022|236
1658432100000|2022-07-21 19:35:00|10031.9|10028.1|10036|10032.2|10040.8|10038|10031.3|10028.1|169
1658432400000|2022-07-21 19:40:00|10036.4|10032.6|10044.6|10040.8|10045.4|10042.2|10036.4|10032.6|50
1658432700000|2022-07-21 19:45:00|10045|10041.2|10027.9|10024.1|10047|10044.2|10026.3|10022.9|88
1658433000000|2022-07-21 19:50:00|10027.7|10024.9|10032.1|10028.3|10033.9|10031.1|10022.3|10019.1|137
1658433300000|2022-07-21 19:55:00|10032.5|10028.7|10041.1|10037.3|10043|10039.2|10026|10022.2|162
1658433600000|2022-07-21 20:00:00|10041.5|10037.7|10039.5|10035.7|10044.5|10040.7|10036.4|10032.6|44
1658433900000|2022-07-21 20:05:00|10039.9|10036.1|10047.6|10043.8|10052.4|10048.6|10038.9|10035.1|33
1658434200000|2022-07-21 20:10:00|10047.7|10043.9|10042.4|10039.6|10048.6|10044.9|10042.1|10038.3|59
1658434500000|2022-07-21 20:15:00|10045.1|10041.3|10044.9|10041.1|10047.4|10044.2|10041.7|10037.9|26
1658434800000|2022-07-21 20:20:00|10045.3|10041.5|10028.5|10024.7|10045.4|10042|10027.3|10023.5|105
1658435100000|2022-07-21 20:25:00|10028.9|10025.1|10035.1|10031.3|10035.7|10032.3|10026.2|10020.9|28
1658435400000|2022-07-21 20:30:00|10035.2|10031.4|10041.2|10037.4|10043.5|10039.7|10034|10030.2|53
1658435700000|2022-07-21 20:35:00|10041.3|10037.5|10042.3|10038.5|10044|10040.2|10039|10035.2|57
1658436000000|2022-07-21 20:40:00|10041.9|10038.1|10044.3|10040.5|10044.3|10040.5|10039.8|10036|6
1658436300000|2022-07-21 20:45:00|10043.9|10040.1|10057.6|10053.8|10059.8|10056|10040.2|10036.4|211
1658436600000|2022-07-21 20:50:00|10057.7|10053.9|10055.5|10051.7|10061.7|10057.7|10051.6|10046.8|73
1658436900000|2022-07-21 20:55:00|10055.4|10051.6|10056|10052.2|10059.2|10055.8|10052.7|10047|15
1658437200000|2022-07-21 21:00:00|10054.9|10051.1|10046.3|10038.5|10056.7|10051.1|10046|10038.2|0
1658437500000|2022-07-21 21:05:00|10045.9|10038.1|10044.7|10036.9|10045.9|10038.1|10044.7|10036.9|0
1658437800000|2022-07-21 21:10:00|10044.2|10036.4|10043.2|10035.4|10044.2|10036.4|10043.2|10035.4|0
1658438100000|2022-07-21 21:15:00|10043.1|10035.3|10043.1|10035.3|10043.1|10035.3|10043.1|10035.3|0
1658438400000|2022-07-21 21:20:00|10055.9|10052.1|10058.9|10051.1|10058.9|10052.6|10055.9|10051.1|4
1658438700000|2022-07-21 21:25:00|10056.8|10053|10056.3|10052.5|10056.8|10053|10056.3|10052.5|0
1658439000000|2022-07-21 21:30:00|10056.7|10052.9|10043.1|10035.3|10058.6|10052.9|10042.6|10034.8|2
1658439300000|2022-07-21 21:35:00|10043|10035.2|10044.1|10036.3|10048.6|10040.8|10043|10035.2|3
1658439600000|2022-07-21 21:40:00|10045.8|10038|10045.3|10037.5|10045.8|10038|10045.3|10037.5|0
1658439900000|2022-07-21 21:45:00|10045.2|10037.4|10045.2|10037.4|10045.2|10037.4|10045.2|10037.4|0
1658440200000|2022-07-21 21:50:00|10045.1|10037.3|10045.1|10037.3|10045.1|10037.3|10045.1|10037.3|0
1658440500000|2022-07-21 21:55:00|10042.4|10034.6|10045.6|10037.8|10045.6|10037.8|10039.9|10032.1|1
1658448000000|2022-07-22 00:00:00|10025.8|10022|10030.8|10027|10038.8|10033.9|10023.6|10020.7|105
1658448300000|2022-07-22 00:05:00|10031.3|10027.5|10035.7|10031.9|10051.2|10045.4|10026|10020.3|77
1658448600000|2022-07-22 00:10:00|10035.3|10031.5|10035|10027.2|10040.3|10034.4|10026.4|10019.7|23
1658448900000|2022-07-22 00:15:00|10035.4|10027.6|10047.5|10039.7|10052.4|10048.4|10034.9|10027.6|53
1658449200000|2022-07-22 00:20:00|10046.6|10038.8|10044.6|10040.8|10050|10045|10044.1|10037.4|11
1658449500000|2022-07-22 00:25:00|10047.1|10039.3|10054.2|10050.4|10059.1|10053.9|10047.1|10039.3|19
1658449800000|2022-07-22 00:30:00|10057.1|10049.3|10052.8|10049|10061.3|10056|10051.9|10046.3|9
1658450100000|2022-07-22 00:35:00|10053.3|10049.5|10044.5|10040.7|10056.4|10050.7|10039.3|10031.6|10
1658450400000|2022-07-22 00:40:00|10048.3|10040.5|10042.8|10035|10051|10044.7|10037.4|10031.5|16
1658450700000|2022-07-22 00:45:00|10042.9|10035.1|10048.8|10041|10049.7|10041.9|10042.6|10035.1|8
1658451000000|2022-07-22 00:50:00|10049.6|10041.8|10049.1|10041.3|10052.5|10045.9|10043.7|10036.8|6
1658451300000|2022-07-22 00:55:00|10049.5|10041.7|10051.6|10047.8|10057.5|10052.3|10048.8|10041.7|14
1658451600000|2022-07-22 01:00:00|10053.3|10045.5|10040.2|10032.4|10061.3|10056|10035|10027.3|71
1658451900000|2022-07-22 01:05:00|10040.6|10032.8|10036.6|10032.8|10054.7|10048|10034.9|10027.9|34
1658452200000|2022-07-22 01:10:00|10035.7|10031.9|10040.1|10032.3|10041.9|10034.1|10024.3|10019.4|31
1658452500000|2022-07-22 01:15:00|10042.5|10034.7|10035.9|10028.1|10046.6|10038.8|10027.3|10020.9|34
1658452800000|2022-07-22 01:20:00|10033.4|10029.6|10046.5|10038.7|10047.3|10041.2|10029.3|10021.5|54
1658453100000|2022-07-22 01:25:00|10044.4|10040.6|10068.2|10060.4|10069.8|10064.4|10044|10038.7|114
1658453400000|2022-07-22 01:30:00|10067.8|10060|10083.4|10075.6|10085.8|10078.9|10066.3|10060|83
1658453700000|2022-07-22 01:35:00|10083.5|10075.7|10107.5|10099.7|10110.7|10104.4|10080.9|10073.3|290
1658454000000|2022-07-22 01:40:00|10106.7|10098.9|10116.1|10108.3|10126.9|10121|10104.6|10098.3|198
1658454300000|2022-07-22 01:45:00|10116.3|10108.5|10120.4|10112.6|10129.4|10123.6|10106.2|10101|74
1658454600000|2022-07-22 01:50:00|10120.8|10113|10125|10122.2|10129.5|10123.1|10104.2|10096.4|102
1658454900000|2022-07-22 01:55:00|10125.4|10122.6|10172.7|10164.9|10173.1|10166.8|10125|10121.4|315
1658455200000|2022-07-22 02:00:00|10173.1|10165.3|10173.9|10166.1|10190.1|10184.9|10161.4|10153.9|216
1658455500000|2022-07-22 02:05:00|10174.7|10166.9|10168.9|10161.1|10178.3|10170.9|10157|10151.2|108
1658455800000|2022-07-22 02:10:00|10168.5|10160.7|10174.1|10170.3|10177.4|10171.8|10157.2|10150.6|65
1658456100000|2022-07-22 02:15:00|10173.7|10169.9|10173.5|10169.7|10184.9|10178.6|10166.4|10160.5|46
1658456400000|2022-07-22 02:20:00|10175|10167.2|10173.1|10169.3|10179.5|10173.8|10170.7|10164.8|10
1658456700000|2022-07-22 02:25:00|10174.2|10166.4|10154.1|10146.3|10187.2|10181.1|10147.3|10139.5|58
1658457000000|2022-07-22 02:30:00|10154.5|10146.7|10154.9|10151.1|10172.1|10165.6|10151.2|10146.2|81
1658457300000|2022-07-22 02:35:00|10154.5|10150.7|10166.7|10158.9|10175.9|10170.2|10153.9|10146.1|132
1658457600000|2022-07-22 02:40:00|10167.1|10159.3|10165.3|10157.5|10169|10162|10157|10150.3|60
1658457900000|2022-07-22 02:45:00|10165.8|10158|10154.3|10146.5|10167|10159.2|10142.3|10136.2|135
1658458200000|2022-07-22 02:50:00|10150.9|10147.1|10165|10157.2|10166.6|10160|10144.4|10138.1|86
1658458500000|2022-07-22 02:55:00|10165.1|10157.3|10151.2|10143.4|10168.6|10160.8|10148.3|10142.6|38
1658458800000|2022-07-22 03:00:00|10150.4|10142.6|10154.7|10146.9|10158.7|10153.2|10142.8|10135.9|69
1658459100000|2022-07-22 03:05:00|10154.9|10147.1|10170.3|10166.5|10172.9|10167.5|10152.1|10146.2|68
1658459400000|2022-07-22 03:10:00|10171.3|10163.5|10152.9|10149.1|10171.7|10165.4|10144.1|10137.7|196
1658459700000|2022-07-22 03:15:00|10152.5|10149.7|10138.9|10135.1|10155.3|10150.7|10134.9|10129.2|61
1658460000000|2022-07-22 03:20:00|10139.3|10135.5|10127.5|10123.7|10141.8|10137|10125.7|10121.2|96
1658460300000|2022-07-22 03:25:00|10127.6|10123.8|10137.7|10129.9|10137.7|10129.9|10120.9|10115|31
1658460600000|2022-07-22 03:30:00|10137.4|10129.6|10129.7|10121.9|10141.5|10133.7|10125.4|10119|11
1658460900000|2022-07-22 03:35:00|10128.8|10121|10126.2|10118.4|10137.1|10129.3|10126.2|10118.4|2
1658461200000|2022-07-22 03:40:00|10124.7|10120.9|10134.9|10127.1|10134.9|10127.1|10124.3|10118.4|5
1658461500000|2022-07-22 03:45:00|10135.5|10127.7|10128.9|10121.1|10136.6|10128.8|10127|10120.1|3
1658461800000|2022-07-22 03:50:00|10128.5|10120.7|10116.6|10112.8|10128.9|10123.7|10116.2|10112.1|1
1658462100000|2022-07-22 03:55:00|10117|10113.2|10121.4|10113.6|10123.4|10117.7|10113.6|10107.8|26
1658462400000|2022-07-22 04:00:00|10121|10113.2|10120.1|10112.3|10127|10120.7|10115.9|10110.1|80
1658462700000|2022-07-22 04:05:00|10120.5|10112.7|10123.4|10115.6|10123.9|10118.2|10116.6|10110.7|90
1658463000000|2022-07-22 04:10:00|10123.5|10115.7|10116.9|10113.1|10123.5|10118.1|10113.9|10107.6|7
1658463300000|2022-07-22 04:15:00|10116.5|10112.7|10115.9|10112.1|10121.2|10115|10110.9|10105.2|20
1658463600000|2022-07-22 04:20:00|10119.3|10111.5|10120.6|10116.8|10126.7|10122.5|10115.1|10110.1|56
1658463900000|2022-07-22 04:25:00|10120.4|10116.6|10112.5|10108.7|10121.7|10116.6|10110.5|10104.8|43
1658464200000|2022-07-22 04:30:00|10115.4|10107.6|10109.4|10101.6|10118.6|10112.7|10106|10101.1|28
1658464500000|2022-07-22 04:35:00|10109.5|10101.7|10108.2|10104.4|10112.5|10106.5|10106.5|10100.8|17
1658464800000|2022-07-22 04:40:00|10107.4|10103.6|10105.9|10102.1|10108.3|10105.5|10104.4|10098.7|31
1658465100000|2022-07-22 04:45:00|10106.4|10102.6|10111.3|10107.5|10114.8|10109.8|10098.9|10093.5|64
1658465400000|2022-07-22 04:50:00|10110.5|10106.7|10113.3|10109.5|10116.4|10111.6|10109.9|10104.6|20
1658465700000|2022-07-22 04:55:00|10113.8|10110|10114.2|10110.4|10121.7|10116|10112.9|10108.1|61
1658466000000|2022-07-22 05:00:00|10113.7|10109.9|10130.9|10123.1|10133.7|10127.5|10108.5|10103.7|68
1658466300000|2022-07-22 05:05:00|10130.6|10122.8|10129.5|10125.7|10137.6|10131.3|10126.4|10119.1|42
1658466600000|2022-07-22 05:10:00|10129.1|10125.3|10122.9|10115.1|10133.3|10127.4|10116.5|10110.2|29
1658466900000|2022-07-22 05:15:00|10123|10115.2|10133.8|10126|10135.6|10127.8|10121.4|10114|35
1658467200000|2022-07-22 05:20:00|10134.7|10126.9|10135.8|10128|10140.1|10134.4|10132|10125.8|71
1658467500000|2022-07-22 05:25:00|10133.9|10130.1|10135.3|10131.5|10139|10132.9|10130.2|10125.2|182
1658467800000|2022-07-22 05:30:00|10135.9|10128.1|10118.9|10111.1|10144|10138.5|10103.4|10097.7|73
1658468100000|2022-07-22 05:35:00|10118.4|10110.6|10129.3|10121.5|10132.7|10127.3|10107.8|10102.1|22
1658468400000|2022-07-22 05:40:00|10129.4|10121.6|10120.7|10112.9|10130.9|10124.1|10110.3|10103.6|40
1658468700000|2022-07-22 05:45:00|10121.7|10113.9|10115.4|10107.6|10123.7|10117.8|10111.2|10105.1|26
1658469000000|2022-07-22 05:50:00|10115.9|10108.1|10121.3|10113.5|10126.5|10120.9|10108.5|10101.5|18
1658469300000|2022-07-22 05:55:00|10120.3|10116.5|10128.2|10120.4|10133.2|10128.4|10117.7|10112.5|97
1658469600000|2022-07-22 06:00:00|10128.6|10120.8|10143.2|10139.4|10159|10155.2|10123.7|10118.4|274
1658469900000|2022-07-22 06:05:00|10145.4|10140.4|10142.8|10135|10161.6|10155.6|10136.8|10130.9|169
1658470200000|2022-07-22 06:10:00|10142.3|10134.5|10145.4|10137.6|10153.7|10147.8|10132.6|10126.8|77
1658470500000|2022-07-22 06:15:00|10145.9|10138.1|10164.1|10156.3|10169.8|10164.3|10137.3|10133.1|130
1658470800000|2022-07-22 06:20:00|10165.6|10157.8|10178.2|10170.4|10178.2|10173.4|10156.5|10150.8|110
1658471100000|2022-07-22 06:25:00|10176.1|10172.3|10176.5|10168.7|10178.2|10172.5|10163.5|10159.7|118
1658471400000|2022-07-22 06:30:00|10177.3|10169.5|10168.8|10161|10184.3|10179.3|10164.4|10158.8|219
1658471700000|2022-07-22 06:35:00|10166.3|10162.5|10167.7|10163.9|10176.8|10172.9|10166.3|10160.9|43
1658472000000|2022-07-22 06:40:00|10168.8|10161|10159.1|10151.3|10179.8|10174.3|10155.8|10150.3|147
1658472300000|2022-07-22 06:45:00|10157.6|10153.8|10158.5|10150.7|10173.5|10167.2|10154.8|10149.5|156
1658472600000|2022-07-22 06:50:00|10159.3|10151.5|10163.7|10159.9|10167.7|10160.8|10153.9|10148.6|224
1658472900000|2022-07-22 06:55:00|10164.1|10160.3|10194.4|10186.6|10195|10190.1|10162.5|10157|349
1658473200000|2022-07-22 07:00:00|10194|10186.2|10165.2|10161.4|10197.7|10192.7|10146.2|10140.9|340
1658473500000|2022-07-22 07:05:00|10165.6|10161.8|10140.3|10137.5|10167.9|10162.4|10131.8|10126.1|241
1658473800000|2022-07-22 07:10:00|10139.4|10136.6|10139.5|10135.7|10146.8|10142.1|10127.1|10123.3|230
1658474100000|2022-07-22 07:15:00|10139.7|10135.9|10137.1|10133.3|10147.2|10142.6|10118.3|10112.6|335
1658474400000|2022-07-22 07:20:00|10137.2|10133.4|10123.9|10120.1|10150.9|10147.5|10122.5|10118.7|276
1658474700000|2022-07-22 07:25:00|10124.7|10120.9|10112.5|10104.7|10137.3|10133.5|10104.8|10100.5|549
1658475000000|2022-07-22 07:30:00|10110.4|10106.6|10076.1|10072.3|10112.4|10106.6|10066.4|10060.6|839
1658475300000|2022-07-22 07:35:00|10078.6|10070.8|10064|10060.2|10092.2|10086.1|10053.4|10049.8|339
1658475600000|2022-07-22 07:40:00|10064.4|10060.6|9982.1|9974.3|10064.4|10060.6|9975.2|9969.6|997
1658475900000|2022-07-22 07:45:00|9979.6|9975.8|9984.4|9980.6|10015.7|10010.4|9973.1|9968.8|568
1658476200000|2022-07-22 07:50:00|9986.3|9978.5|9989.6|9981.8|10001.6|9995.3|9956.6|9952.6|662
1658476500000|2022-07-22 07:55:00|9990|9982.2|9988.8|9985|9997.4|9991.1|9963.8|9960|247
1658476800000|2022-07-22 08:00:00|9991.9|9984.1|10005.4|10001.6|10009.7|10003.9|9975.9|9970.3|604
1658477100000|2022-07-22 08:05:00|10005.8|10002|10011.2|10007.4|10020.1|10013.4|9999.3|9993.9|371
1658477400000|2022-07-22 08:10:00|10011.7|10007.9|10022.4|10014.6|10024|10019.1|10004.4|9998.6|520
1658477700000|2022-07-22 08:15:00|10024|10016.2|10033.8|10030|10051.5|10045.8|10018|10013.4|814
1658478000000|2022-07-22 08:20:00|10036.3|10028.5|10018.3|10014.5|10038.3|10032.4|10013.8|10007.5|767
1658478300000|2022-07-22 08:25:00|10020.2|10012.4|10023.8|10020|10034.6|10029.5|10015.7|10009.8|2883
1658478600000|2022-07-22 08:30:00|10023.7|10019.9|10009.2|10005.4|10031.6|10025.8|9966|9962.2|2471
1658478900000|2022-07-22 08:35:00|10008.8|10005|10071.1|10063.3|10080.7|10075.9|10004.5|9998.3|1222
1658479200000|2022-07-22 08:40:00|10069.2|10065.4|10058.2|10054.4|10092|10088.2|10057.2|10053.4|825
1658479500000|2022-07-22 08:45:00|10057.2|10053.4|10073.1|10069.3|10079|10073.3|10040.8|10037|501
1658479800000|2022-07-22 08:50:00|10073.3|10069.5|10060.6|10056.8|10080.2|10075.8|10047.9|10042.6|502
1658480100000|2022-07-22 08:55:00|10061|10057.2|10052.2|10048.4|10065.5|10060.2|10046.4|10040.3|154
1658480400000|2022-07-22 09:00:00|10053|10049.2|10035.4|10027.6|10076.2|10070.6|10026.3|10020.8|559
1658480700000|2022-07-22 09:05:00|10034.5|10026.7|10036.2|10028.4|10061|10055.7|10026.7|10022.9|186
1658481000000|2022-07-22 09:10:00|10034.3|10030.5|10044.9|10037.1|10047.9|10042.5|10025.7|10021.9|286
1658481300000|2022-07-22 09:15:00|10044.4|10040.6|10037.4|10033.6|10047.9|10042.6|10033.4|10029.6|230
1658481600000|2022-07-22 09:20:00|10039.9|10032.1|10037.2|10033.4|10042.4|10039.5|10032.3|10028|308
1658481900000|2022-07-22 09:25:00|10036.2|10032.4|10010.3|10006.5|10039.8|10035|10008.8|10005.2|759
1658482200000|2022-07-22 09:30:00|10013.2|10005.4|10004|10000.2|10023.3|10019.5|10000|9994.3|473
1658482500000|2022-07-22 09:35:00|10005.9|9998.1|9970.8|9967|10007|10001.2|9950.3|9942.6|978
1658482800000|2022-07-22 09:40:00|9969.9|9966.1|9953|9945.2|9976.3|9970.3|9942.2|9938.4|591
1658483100000|2022-07-22 09:45:00|9950.9|9947.1|9980.5|9976.7|9983|9977.7|9941.7|9935.9|380
1658483400000|2022-07-22 09:50:00|9982.4|9974.6|9998.8|9995|10006|10002.2|9976.3|9972.2|377
1658483700000|2022-07-22 09:55:00|9998.4|9994.6|9985|9981.2|10001|9995.4|9980.6|9975.1|502
1658484000000|2022-07-22 10:00:00|9984.6|9980.8|9992.6|9988.8|10003.7|9998.4|9982|9976.5|877
1658484300000|2022-07-22 10:05:00|9992.4|9988.6|9970.1|9966.3|9993.5|9988.6|9963.4|9958.7|338
1658484600000|2022-07-22 10:10:00|9972|9964.2|9975.5|9971.7|9985|9979.8|9967.9|9964.1|117
1658484900000|2022-07-22 10:15:00|9977.4|9969.6|9935.5|9931.7|9977.4|9971.7|9919.4|9915.6|1391
1658485200000|2022-07-22 10:20:00|9934.5|9931.3|9934.9|9931.1|9943.5|9938.5|9930.8|9925.1|387
1658485500000|2022-07-22 10:25:00|9934.4|9930.6|9884.9|9877.1|9943.8|9940|9877.1|9872.3|995
1658485800000|2022-07-22 10:30:00|9883.9|9876.1|9891|9887.2|9893|9888.1|9835.7|9830.7|991
1658486100000|2022-07-22 10:35:00|9890.6|9886.8|9885.7|9881.9|9892.8|9888.2|9867.2|9863.4|247
1658486400000|2022-07-22 10:40:00|9886.2|9882.4|9926.3|9918.5|9926.9|9920.5|9884.7|9879.4|499
1658486700000|2022-07-22 10:45:00|9925.9|9918.1|9939.9|9936.1|9945.1|9940.8|9916.8|9911.1|339
1658487000000|2022-07-22 10:50:00|9940.7|9936.9|9945.1|9937.3|9957.6|9951.9|9940.2|9935.2|346
1658487300000|2022-07-22 10:55:00|9942.6|9938.8|9919.3|9915.5|9942.7|9938.8|9917.5|9911.8|274
1658487600000|2022-07-22 11:00:00|9919.9|9916.1|9889.2|9885.4|9932.8|9926.5|9884.5|9879.6|359
1658487900000|2022-07-22 11:05:00|9890.7|9882.9|9865.9|9862.1|9890.7|9885.8|9857.5|9851.8|428
1658488200000|2022-07-22 11:10:00|9866.3|9862.5|9876.5|9872.7|9886.7|9882.9|9851.4|9847.6|791
1658488500000|2022-07-22 11:15:00|9876.6|9872.8|9873|9869.2|9885.7|9882.9|9854.6|9850.8|399
1658488800000|2022-07-22 11:20:00|9872.6|9868.8|9870.8|9867|9883|9878.4|9864|9859.2|365
1658489100000|2022-07-22 11:25:00|9870.3|9866.5|9883.9|9876.1|9890.7|9885.4|9868.7|9863.4|425
1658489400000|2022-07-22 11:30:00|9883.1|9875.3|9884.4|9880.6|9891.3|9887.7|9871.2|9866.1|276
1658489700000|2022-07-22 11:35:00|9884.3|9880.5|9894.7|9890.9|9905.9|9902.1|9878.2|9872|249
1658490000000|2022-07-22 11:40:00|9894.6|9886.8|9905.3|9897.5|9908.5|9902.2|9890.1|9884.8|121
1658490300000|2022-07-22 11:45:00|9904.9|9897.1|9939.4|9935.6|9953.1|9946.8|9893.1|9889.3|690
1658490600000|2022-07-22 11:50:00|9939.9|9936.1|9953.3|9949.5|9966.2|9961.9|9932.9|9927.1|546
1658490900000|2022-07-22 11:55:00|9953.7|9949.9|9950.5|9942.7|9973.5|9968.6|9940|9934.1|720
1658491200000|2022-07-22 12:00:00|9948.4|9944.6|9932.2|9928.4|9953.5|9947.6|9914.9|9911.1|353
1658491500000|2022-07-22 12:05:00|9931.7|9927.9|9921.6|9913.8|9949.5|9942.8|9909|9905.6|319
1658491800000|2022-07-22 12:10:00|9919.7|9915.9|9945.5|9941.7|9948.4|9942.7|9918.3|9911.8|329
1658492100000|2022-07-22 12:15:00|9947.4|9939.6|9973.1|9969.3|9974.2|9970.4|9940.5|9935.2|257
1658492400000|2022-07-22 12:20:00|9973|9969.2|9987.8|9984|9995.3|9991|9963.8|9958.5|577
1658492700000|2022-07-22 12:25:00|9986.8|9984.4|9990.8|9987|9993.1|9989.3|9975.6|9970.6|533
1658493000000|2022-07-22 12:30:00|9990.9|9987.1|9988.3|9984.5|9996.5|9992.7|9987.7|9982.7|497
1658493300000|2022-07-22 12:35:00|9984.5|9980.7|9964.3|9960.5|9984.5|9980.7|9945.8|9938.5|2283
1658493600000|2022-07-22 12:40:00|9964.7|9960.9|9962.9|9959.1|9971.1|9967.3|9953.2|9947.5|292
1658493900000|2022-07-22 12:45:00|9963.4|9959.6|9948.8|9945|9973.3|9968.6|9940.8|9934.9|411
1658494200000|2022-07-22 12:50:00|9948.3|9944.5|9938|9934.2|9964.3|9959|9938|9934.2|485
1658494500000|2022-07-22 12:55:00|9936|9932.2|9958.6|9954.8|9958.6|9954.8|9929.8|9926|179
1658494800000|2022-07-22 13:00:00|9958.3|9954.5|9992.3|9988.5|10003.3|9998.5|9953.5|9947.8|1435
1658495100000|2022-07-22 13:05:00|9992.7|9988.9|9969.4|9965.6|10021.2|10016.1|9961.2|9953.8|1363
1658495400000|2022-07-22 13:10:00|9969.6|9965.8|9979.6|9975.8|10014.4|10011.1|9952.7|9946.8|747
1658495700000|2022-07-22 13:15:00|9981.1|9973.3|9960.5|9956.7|9995.1|9990.2|9957.1|9951.2|492
1658496000000|2022-07-22 13:20:00|9960.1|9956.3|9943.6|9939.8|9974.2|9968.3|9932.6|9928.8|998
1658496300000|2022-07-22 13:25:00|9944.2|9940.4|9975.1|9971.3|9979.6|9975|9934.7|9930.7|614
1658496600000|2022-07-22 13:30:00|9975.9|9972.1|10004.5|10000.7|10020.1|10014.4|9970.7|9966.9|1304
1658496900000|2022-07-22 13:35:00|10005|10001.2|10071.2|10067.4|10074.6|10070.8|9990.9|9985.5|1479
1658497200000|2022-07-22 13:40:00|10072.7|10068.9|10101.1|10093.3|10111.1|10105.2|10069.5|10063.7|1914
1658497500000|2022-07-22 13:45:00|10099.1|10095.3|10085|10081.2|10126.3|10122.9|10054|10048.1|1348
1658497800000|2022-07-22 13:50:00|10084.2|10080.4|10072.9|10069.1|10109.7|10104.5|10060.3|10055|1005
1658498100000|2022-07-22 13:55:00|10073.7|10069.9|10022.6|10018.8|10078|10072.8|10016.2|10012.3|1175
1658498400000|2022-07-22 14:00:00|10022.2|10018.4|10016.5|10008.7|10039.3|10034.1|9995|9989.1|1245
1658498700000|2022-07-22 14:05:00|10014.7|10010.9|10039.9|10036.1|10052.2|10048.4|10012.4|10007.3|914
1658499000000|2022-07-22 14:10:00|10040.7|10036.9|10084.1|10080.3|10103.2|10098.2|10039.8|10035|1101
1658499300000|2022-07-22 14:15:00|10084.4|10080.6|10089.2|10085.4|10107.9|10102.6|10077.5|10073.3|753
1658499600000|2022-07-22 14:20:00|10088.8|10085|10077.5|10073.7|10103.9|10098.2|10052.8|10047|1607
1658499900000|2022-07-22 14:25:00|10078.1|10074.3|10084|10080.2|10101.7|10097.9|10061.4|10055.6|1225
1658500200000|2022-07-22 14:30:00|10083.6|10079.8|10063.4|10059.6|10089.9|10085|10056.2|10052.4|764
1658500500000|2022-07-22 14:35:00|10062.6|10058.8|10063.2|10055.4|10077.7|10072.4|10044.4|10039.1|620
1658500800000|2022-07-22 14:40:00|10061.3|10057.5|10113.7|10109.9|10117.4|10114.2|10047.7|10043.9|1235
1658501100000|2022-07-22 14:45:00|10114.5|10110.7|10089.4|10085.6|10120.3|10116.8|10079.6|10075.8|843
1658501400000|2022-07-22 14:50:00|10088.8|10085|10107.9|10104.1|10115.4|10112.2|10085.7|10080.8|446
1658501700000|2022-07-22 14:55:00|10107.8|10104|10097.7|10093.9|10113.6|10109.8|10079.7|10074.1|977
1658502000000|2022-07-22 15:00:00|10098.5|10094.7|10074.6|10070.8|10105.2|10100.8|10065.4|10061.6|737
1658502300000|2022-07-22 15:05:00|10075|10071.2|10068.8|10065|10091.1|10085.8|10064.7|10060.3|819
1658502600000|2022-07-22 15:10:00|10069.6|10065.8|10075.6|10072.8|10098.2|10091.8|10062.6|10057.3|1266
1658502900000|2022-07-22 15:15:00|10076.3|10072.5|10102|10098.2|10103.8|10100|10072.3|10069.1|839
1658503200000|2022-07-22 15:20:00|10104.5|10096.7|10134.6|10130.8|10134.6|10130.8|10091.1|10087.3|1974
1658503500000|2022-07-22 15:25:00|10135|10131.2|10129.8|10126|10143.6|10140.4|10122.8|10119|3129
1658503800000|2022-07-22 15:30:00|10130.3|10126.5|10132.5|10128.7|10144.6|10140.8|10124.4|10120.5|2070
1658504100000|2022-07-22 15:35:00|10132|10128.2|10141.9|10138.1|10149.7|10146.9|10127.5|10121.7|1002
1658504400000|2022-07-22 15:40:00|10143.3|10135.5|10107.2|10103.4|10146.3|10141|10102.4|10098.6|882
1658504700000|2022-07-22 15:45:00|10106.7|10102.9|10107.5|10103.7|10119|10114.2|10096.6|10092.8|691
1658505000000|2022-07-22 15:50:00|10107.6|10103.8|10122.6|10114.8|10131.3|10127.5|10105.5|10101.3|479
1658505300000|2022-07-22 15:55:00|10123|10115.2|10136.5|10132.7|10161|10157.6|10119.6|10115.2|1591
1658505600000|2022-07-22 16:00:00|10137.5|10133.7|10123.2|10119.4|10145|10139.7|10120.3|10116|396
1658505900000|2022-07-22 16:05:00|10122.7|10118.9|10145.4|10141.6|10148.5|10143.5|10112.7|10109.4|463
1658506200000|2022-07-22 16:10:00|10145.2|10141.4|10122.5|10118.7|10147.3|10143.5|10118.5|10112.6|178
1658506500000|2022-07-22 16:15:00|10124.4|10116.6|10127.6|10123.8|10137|10132.3|10116.3|10112|519
1658506800000|2022-07-22 16:20:00|10127.9|10124.1|10121.2|10117.4|10129.9|10126.7|10116.1|10111.4|369
1658507100000|2022-07-22 16:25:00|10121|10117.2|10141|10137.2|10143.4|10137.6|10112.9|10106.6|568
1658507400000|2022-07-22 16:30:00|10141.8|10138|10134.4|10130.6|10144.8|10139.6|10124.2|10120.1|496
1658507700000|2022-07-22 16:35:00|10134|10130.2|10125|10121.2|10137|10133.2|10119.6|10115.7|727
1658508000000|2022-07-22 16:40:00|10124.6|10120.8|10125.3|10121.5|10142.4|10136.5|10119.6|10115|340
1658508300000|2022-07-22 16:45:00|10124.8|10121|10119.2|10115.4|10127.2|10123.8|10114|10110.4|360
1658508600000|2022-07-22 16:50:00|10119.6|10115.8|10093|10089.2|10119.6|10115.8|10092.4|10087.1|393
1658508900000|2022-07-22 16:55:00|10093.4|10089.6|10073.2|10069.4|10098.9|10094.5|10058.9|10054.9|687
1658509200000|2022-07-22 17:00:00|10072.2|10068.4|10039.9|10036.1|10078.1|10072.4|10030.6|10026.7|935
1658509500000|2022-07-22 17:05:00|10039.7|10035.9|10059.9|10056.1|10065|10061.6|10029.1|10025.3|419
1658509800000|2022-07-22 17:10:00|10061|10057.2|10034.7|10030.9|10063.1|10059.9|10034.2|10030.4|577
1658510100000|2022-07-22 17:15:00|10033.8|10030|10012.4|10009.6|10049.1|10045.9|10009.9|10005.6|628
1658510400000|2022-07-22 17:20:00|10012.8|10010|9998.2|9994.4|10020|10014.3|9995.6|9992.4|825
1658510700000|2022-07-22 17:25:00|9997.3|9993.5|10008.9|10005.1|10023.9|10019.7|9986.9|9982.6|692
1658511000000|2022-07-22 17:30:00|10009.5|10005.7|10001.7|9997.9|10015.3|10011.5|9980.3|9974.6|455
1658511300000|2022-07-22 17:35:00|10002.1|9998.3|10017.4|10013.6|10022.9|10019.1|9995.7|9990.4|539
1658511600000|2022-07-22 17:40:00|10017.3|10013.5|10019.3|10015.5|10029.5|10026.2|10016|10010.7|718
1658511900000|2022-07-22 17:45:00|10019.4|10015.6|10026.5|10022.7|10039|10033.3|10009.1|10005.6|415
1658512200000|2022-07-22 17:50:00|10026.7|10022.9|10009.4|10005.6|10029.1|10023.7|10006.9|10003.1|331
1658512500000|2022-07-22 17:55:00|10008.4|10004.6|10003.2|9999.4|10013|10008.6|9992.5|9987.7|415
1658512800000|2022-07-22 18:00:00|10005.1|10001.3|9972.2|9968.4|10007.2|10003.4|9961.5|9955.7|629
1658513100000|2022-07-22 18:05:00|9971.8|9968|9946.2|9942.4|9972.9|9968|9938.5|9934.7|883
1658513400000|2022-07-22 18:10:00|9948.6|9944.8|9931.5|9927.7|9952.2|9946.7|9919.9|9914.6|610
1658513700000|2022-07-22 18:15:00|9930.5|9926.7|9952.1|9944.3|9958|9954.2|9928.5|9924.7|906
1658514000000|2022-07-22 18:20:00|9951.2|9943.4|9945.9|9942.1|9951.2|9947.6|9928|9924.6|937
1658514300000|2022-07-22 18:25:00|9947|9943.2|9918.5|9914.7|9957|9949.3|9916.1|9911.7|3219
1658514600000|2022-07-22 18:30:00|9918|9914.2|9925|9921.2|9931.8|9928|9913.1|9909.8|609
1658514900000|2022-07-22 18:35:00|9924.2|9920.4|9932|9928.2|9933.5|9928.6|9918.2|9913.6|163
1658515200000|2022-07-22 18:40:00|9932.4|9928.6|9927.8|9924|9934.2|9929.4|9919.8|9915|261
1658515500000|2022-07-22 18:45:00|9928.2|9924.4|9941.9|9938.1|9946.1|9940.9|9925.6|9920.4|258
1658515800000|2022-07-22 18:50:00|9941.8|9938|9934|9930.2|9947.1|9941.4|9933|9927.7|247
1658516100000|2022-07-22 18:55:00|9933.5|9930.7|9932.9|9929.1|9939.5|9933.6|9925|9919.7|190
1658516400000|2022-07-22 19:00:00|9932.5|9928.7|9932.8|9929|9937.3|9932|9926|9921|68
1658516700000|2022-07-22 19:05:00|9932.7|9928.9|9920|9916.2|9932.7|9928.9|9919.3|9914.8|102
1658517000000|2022-07-22 19:10:00|9920.8|9917|9918.8|9915|9925.3|9920|9906.9|9902.1|70
1658517300000|2022-07-22 19:15:00|9920.7|9912.9|9922.9|9919.1|9925|9920.5|9910.3|9904.8|272
1658517600000|2022-07-22 19:20:00|9923.1|9919.3|9935.2|9931.4|9938.2|9934.9|9922.5|9916.8|81
1658517900000|2022-07-22 19:25:00|9935.1|9931.3|9927.6|9923.8|9936.6|9932.8|9925.8|9919.7|204
1658518200000|2022-07-22 19:30:00|9928.4|9924.6|9931.6|9927.8|9941.5|9935.8|9921.7|9917.3|94
1658518500000|2022-07-22 19:35:00|9931.5|9927.7|9934.5|9930.7|9942|9936.8|9927.7|9922.8|155
1658518800000|2022-07-22 19:40:00|9935|9931.2|9916.9|9913.1|9937|9932.2|9916|9912.2|284
1658519100000|2022-07-22 19:45:00|9917.3|9913.5|9908.7|9904.9|9922.6|9918.8|9905.7|9901.9|112
1658519400000|2022-07-22 19:50:00|9909.5|9905.7|9916.6|9912.8|9921.6|9915.9|9908.9|9904.8|40
1658519700000|2022-07-22 19:55:00|9917.1|9913.3|9914.2|9910.4|9919.4|9915.5|9905.6|9900.3|142
1658520000000|2022-07-22 20:00:00|9914.6|9910.8|9923.9|9920.1|9924.1|9921.3|9912.7|9909.5|53
1658520300000|2022-07-22 20:05:00|9923.5|9919.7|9923|9919.2|9925.8|9921.6|9916.9|9911|154
1658520600000|2022-07-22 20:10:00|9923.1|9919.3|9921.5|9917.7|9924.4|9920.6|9919.4|9913.7|185
1658520900000|2022-07-22 20:15:00|9921.1|9917.3|9919|9915.2|9923.5|9919.7|9916.1|9910.3|40
1658521200000|2022-07-22 20:20:00|9919.4|9916.6|9924.6|9920.8|9926.5|9921.8|9918.3|9914.5|83
1658521500000|2022-07-22 20:25:00|9924.1|9920.3|9944.2|9940.4|9946.2|9940.4|9922.3|9916.6|189
1658521800000|2022-07-22 20:30:00|9947.1|9939.3|9947.9|9940.1|9951.6|9946|9941.7|9935.9|83
1658522100000|2022-07-22 20:35:00|9945.8|9942|9949.9|9946.1|9953.5|9948.3|9945.6|9939.9|36
1658522400000|2022-07-22 20:40:00|9950.8|9947|9961.6|9953.8|9962.1|9954.3|9948.5|9942.6|170
1658522700000|2022-07-22 20:45:00|9961.2|9953.4|9979|9971.2|9979|9974.1|9957.3|9951.4|44
1658523000000|2022-07-22 20:50:00|9977.9|9974.1|9977.3|9973.5|9980.6|9974.9|9973|9965.9|71
1658523300000|2022-07-22 20:55:00|9976.9|9973.1|9972.1|9964.3|9977.1|9973.1|9968.4|9960.6|27
1658700000000|2022-07-24 22:00:00|9928.6|9920.8|9929.9|9922.1|9929.9|9922.1|9894.7|9886.9|20
1658700300000|2022-07-24 22:05:00|9930|9922.2|9959.2|9951.4|9975.2|9967.4|9930|9922.2|86
1658700600000|2022-07-24 22:10:00|9959.1|9951.3|9980.7|9972.9|9984.1|9976.3|9957.6|9949.8|22
1658700900000|2022-07-24 22:15:00|9980.6|9972.8|9966.6|9958.8|9980.7|9972.9|9963.2|9955.4|2
1658701200000|2022-07-24 22:20:00|9965.7|9957.9|9972|9964.2|9979.5|9972.8|9964.6|9956.8|1
1658701500000|2022-07-24 22:25:00|9971.8|9964|9972.4|9964.6|9974.5|9966.7|9964.5|9956.7|4
1658701800000|2022-07-24 22:30:00|9972.3|9964.5|9964|9956.2|9975.4|9967.6|9963.9|9956.1|5
1658702100000|2022-07-24 22:35:00|9964.4|9956.6|9971.9|9964.1|9976.3|9968.5|9962.4|9954.6|5
1658702400000|2022-07-24 22:40:00|9972.3|9964.5|9972.3|9964.5|9976.8|9969|9966.8|9959|1
1658702700000|2022-07-24 22:45:00|9972.2|9964.4|9975.2|9967.4|9975.8|9968|9966.7|9958.9|2
1658703000000|2022-07-24 22:50:00|9974.7|9966.9|9970.2|9962.4|9974.7|9966.9|9966.7|9958.9|0
1658703300000|2022-07-24 22:55:00|9970.1|9962.3|9966.6|9958.8|9970.7|9962.9|9963.2|9955.4|0
1658703600000|2022-07-24 23:00:00|9966.9|9959.1|9961|9953.2|9971.1|9963.3|9959.1|9951.3|5
1658703900000|2022-07-24 23:05:00|9961.1|9953.3|9963|9955.2|9971.5|9963.7|9960.5|9952.7|0
1658704200000|2022-07-24 23:10:00|9962.9|9955.1|9946.9|9939.1|9964.4|9958.5|9946.9|9939.1|14
1658704500000|2022-07-24 23:15:00|9946|9938.2|9937.3|9929.5|9950.5|9943.7|9932.8|9925|4
1658704800000|2022-07-24 23:20:00|9937.2|9929.4|9938.8|9931|9940.3|9934.5|9933.4|9925.6|4
1658705100000|2022-07-24 23:25:00|9939.3|9931.5|9934.2|9926.4|9940.3|9934|9930.2|9924.1|1
1658705400000|2022-07-24 23:30:00|9934.7|9926.9|9935.7|9927.9|9937.7|9930.4|9932.7|9924.9|1
1658705700000|2022-07-24 23:35:00|9936.7|9928.9|9934.5|9930.7|9937|9930.7|9931.7|9924.5|1
1658706000000|2022-07-24 23:40:00|9935|9931.2|9934.5|9930.7|9937.4|9932.2|9934.4|9926.7|5
1658706300000|2022-07-24 23:45:00|9935.4|9931.6|9935.8|9932|9936.3|9933.1|9934.9|9931.1|45
1658706600000|2022-07-24 23:50:00|9935.3|9931.5|9930.8|9923|9935.9|9933|9927.8|9921.9|11
1658706900000|2022-07-24 23:55:00|9931.3|9923.5|9918.4|9910.6|9931.3|9924.5|9915.8|9908.5|3
1658707200000|2022-07-25 00:00:00|9918.8|9911|9935.2|9931.4|9936.6|9932.9|9908.7|9901.5|106
1658707500000|2022-07-25 00:05:00|9935.7|9927.9|9969.8|9962|9969.8|9962|9933.7|9927.9|99
1658707800000|2022-07-25 00:10:00|9970.2|9962.4|9961.5|9957.7|9970.2|9963.9|9958.6|9952.8|33
1658708100000|2022-07-25 00:15:00|9963.2|9955.4|9971|9963.2|9985.7|9977.9|9963.1|9955.4|125
1658708400000|2022-07-25 00:20:00|9969.1|9965.3|9978.9|9971.1|9981|9974.1|9965.9|9960.2|66
1658708700000|2022-07-25 00:25:00|9979|9971.2|9974.3|9970.5|9992.9|9987|9971.4|9965.6|35
1658709000000|2022-07-25 00:30:00|9976|9968.2|9948.3|9940.5|9976.9|9971|9944.8|9939.1|43
1658709300000|2022-07-25 00:35:00|9945.9|9938.1|9950.8|9943|9961.9|9954.1|9945.8|9938|16
1658709600000|2022-07-25 00:40:00|9951.3|9943.5|9951.8|9944|9954.3|9946.5|9941.8|9934|9
1658709900000|2022-07-25 00:45:00|9952.2|9944.4|9945.7|9937.9|9954.5|9949|9942.7|9935.4|6
1658710200000|2022-07-25 00:50:00|9945.2|9937.4|9943.1|9935.3|9947.7|9941.3|9931.7|9923.9|10
1658710500000|2022-07-25 00:55:00|9943|9935.2|9927.5|9919.7|9944.9|9937.1|9925.4|9917.6|166
1658710800000|2022-07-25 01:00:00|9927.9|9920.1|9925.5|9917.7|9933.5|9926.7|9902.5|9896.7|318
1658711100000|2022-07-25 01:05:00|9923.4|9919.6|9881.4|9877.6|9924.5|9919.6|9877.5|9874.6|167
1658711400000|2022-07-25 01:10:00|9880.8|9878|9874.8|9867|9882.3|9878|9857.9|9853.2|296
1658711700000|2022-07-25 01:15:00|9874.4|9866.6|9914.8|9907|9918.8|9911|9869.8|9864.1|59
1658712000000|2022-07-25 01:20:00|9915.3|9907.5|9915.3|9907.5|9931.3|9924.5|9907.3|9901.5|96
1658712300000|2022-07-25 01:25:00|9915.7|9907.9|9886.7|9878.9|9917.2|9910.9|9877.2|9870.3|205
1658712600000|2022-07-25 01:30:00|9884.7|9880.9|9846.1|9838.3|9887|9880.9|9827.7|9819.9|431
1658712900000|2022-07-25 01:35:00|9848.1|9840.3|9845.6|9841.8|9872.1|9865.8|9843|9835.2|86
1658713200000|2022-07-25 01:40:00|9846.6|9842.8|9887.7|9879.9|9891.1|9883.3|9835.9|9831.4|100
1658713500000|2022-07-25 01:45:00|9888.3|9880.5|9844.4|9836.6|9891.7|9883.9|9827.3|9821.2|140
1658713800000|2022-07-25 01:50:00|9843|9835.2|9824.4|9816.6|9844.5|9836.7|9815.8|9809.1|51
1658714100000|2022-07-25 01:55:00|9822.9|9815.1|9805.5|9801.7|9836.9|9829.1|9805.4|9798.6|157
1658714400000|2022-07-25 02:00:00|9805.9|9802.1|9825.4|9821.6|9829.9|9822.2|9803.9|9798.2|49
1658714700000|2022-07-25 02:05:00|9824.9|9821.1|9796.2|9788.4|9825.9|9821.6|9793.3|9787|119
1658715000000|2022-07-25 02:10:00|9795.8|9788|9804.3|9796.5|9805.8|9798|9792.4|9786.4|19
1658715300000|2022-07-25 02:15:00|9804.2|9796.4|9805.8|9798|9825.7|9818.9|9802.2|9795.5|10
1658715600000|2022-07-25 02:20:00|9806.3|9798.5|9807.7|9799.9|9812.3|9807|9804.8|9797|4
1658715900000|2022-07-25 02:25:00|9808.2|9800.4|9810.6|9802.8|9813.6|9808.2|9806.7|9799.4|13
1658716200000|2022-07-25 02:30:00|9810.2|9802.4|9803.6|9795.8|9812.6|9807.2|9786.2|9780.9|26
1658716500000|2022-07-25 02:35:00|9803.5|9795.7|9799.6|9791.8|9811.6|9804.7|9776.1|9770.8|124
1658716800000|2022-07-25 02:40:00|9796.6|9792.8|9794.5|9790.7|9804.5|9796.7|9786.5|9781.4|17
1658717100000|2022-07-25 02:45:00|9794|9790.2|9781.5|9777.7|9804.1|9799.2|9777.4|9771.7|98
1658717400000|2022-07-25 02:50:00|9782.4|9778.6|9792.2|9784.4|9803.5|9797.6|9782.4|9776.6|62
1658717700000|2022-07-25 02:55:00|9791.8|9784|9814.2|9806.4|9816.7|9812|9788.8|9783.1|34
1658718000000|2022-07-25 03:00:00|9813.2|9805.4|9811.3|9803.5|9822.8|9817.5|9805.7|9797.9|98
1658718300000|2022-07-25 03:05:00|9811.4|9803.6|9828.7|9820.9|9829.8|9826|9809.3|9803.5|20
1658718600000|2022-07-25 03:10:00|9827.7|9819.9|9812.8|9809|9830.7|9823.8|9812.2|9805.9|28
1658718900000|2022-07-25 03:15:00|9815.7|9807.9|9826.2|9822.4|9827.7|9822.9|9803.2|9797.9|37
1658719200000|2022-07-25 03:20:00|9826.6|9822.8|9800.6|9792.8|9827.9|9822.8|9785.6|9779.5|23
1658719500000|2022-07-25 03:25:00|9800.1|9792.3|9806.7|9798.9|9813.1|9806.4|9796.1|9790.4|47
1658719800000|2022-07-25 03:30:00|9806.2|9798.4|9820|9812.2|9826.1|9818.8|9804.1|9797.5|2
1658720100000|2022-07-25 03:35:00|9819.5|9811.7|9823.8|9816|9824.9|9820.2|9816.5|9811|52
1658720400000|2022-07-25 03:40:00|9822.9|9815.1|9822.3|9814.5|9830.9|9824.3|9822.3|9814.5|15
1658720700000|2022-07-25 03:45:00|9821.4|9813.6|9822.3|9814.5|9824.9|9817.6|9816.5|9811.7|34
1658721000000|2022-07-25 03:50:00|9821.8|9814|9815.6|9807.8|9822.4|9814.6|9806.1|9799|79
1658721300000|2022-07-25 03:55:00|9815.5|9807.7|9807.7|9799.9|9819|9813.7|9804.7|9799.9|6
1658721600000|2022-07-25 04:00:00|9805.6|9801.8|9812|9804.2|9815.1|9809.2|9805.2|9800.8|8
1658721900000|2022-07-25 04:05:00|9811.8|9804|9816.9|9809.1|9817.4|9809.6|9808.5|9801.6|0
1658722200000|2022-07-25 04:10:00|9817|9809.2|9814.8|9807|9819.9|9813.1|9811.8|9807|3
1658722500000|2022-07-25 04:15:00|9815.3|9807.5|9809.2|9801.4|9817.3|9809.5|9806.7|9800.1|1
1658722800000|2022-07-25 04:20:00|9809.8|9802|9816.1|9808.3|9817.1|9810.3|9806.7|9801|8
1658723100000|2022-07-25 04:25:00|9815.1|9807.3|9815.6|9807.8|9818.1|9810.3|9808.7|9804.2|4
1658723400000|2022-07-25 04:30:00|9815.2|9807.4|9814|9806.2|9816.6|9808.8|9794|9788.2|56
1658723700000|2022-07-25 04:35:00|9812.1|9808.3|9814.4|9806.6|9819.5|9813.7|9808.4|9803.6|16
1658724000000|2022-07-25 04:40:00|9811.9|9808.1|9809.4|9801.6|9815.4|9808.1|9807.4|9801.5|4
1658724300000|2022-07-25 04:45:00|9806.9|9803.1|9812.4|9804.6|9815.3|9807.5|9802.4|9797.5|12
1658724600000|2022-07-25 04:50:00|9813.3|9805.5|9809.8|9802|9813.3|9807|9805.3|9799.5|6
1658724900000|2022-07-25 04:55:00|9807.9|9804.1|9806.7|9802.9|9813.8|9807.4|9806.3|9799.9|6
1658725200000|2022-07-25 05:00:00|9806.3|9802.5|9806.1|9798.3|9814.5|9808.8|9801.7|9796.4|5
1658725500000|2022-07-25 05:05:00|9803.2|9799.4|9793.2|9785.4|9807.2|9800.9|9782.1|9776.9|55
1658725800000|2022-07-25 05:10:00|9793.6|9785.8|9795.6|9791.8|9800|9792.8|9791|9784.7|87
1658726100000|2022-07-25 05:15:00|9793.8|9790|9791.9|9784.1|9795.6|9790|9781|9775.2|54
1658726400000|2022-07-25 05:20:00|9791.4|9783.6|9790|9786.2|9795.4|9789.2|9786|9779.2|3
1658726700000|2022-07-25 05:25:00|9790.4|9786.6|9794.8|9787|9795.9|9788.6|9784.9|9780.6|32
1658727000000|2022-07-25 05:30:00|9794.9|9787.1|9784.3|9776.5|9797.8|9792|9770.9|9765.1|206
1658727300000|2022-07-25 05:35:00|9784.8|9777|9810.3|9802.5|9816.3|9810.4|9773.9|9768.2|76
1658727600000|2022-07-25 05:40:00|9811.2|9803.4|9789.3|9785.5|9812.8|9805.4|9786.7|9779.4|190
1658727900000|2022-07-25 05:45:00|9789.7|9785.9|9790.7|9786.9|9809.1|9801.3|9787.2|9782.8|140
1658728200000|2022-07-25 05:50:00|9792.7|9784.9|9802.6|9794.8|9803.1|9796.3|9780.7|9774.3|7
1658728500000|2022-07-25 05:55:00|9802.5|9794.7|9812.5|9804.7|9813.4|9808.2|9799|9792.7|3
1658728800000|2022-07-25 06:00:00|9810.5|9806.7|9824|9816.2|9825.9|9820.8|9810.5|9806.7|65
1658729100000|2022-07-25 06:05:00|9823.3|9815.5|9823.4|9819.6|9830.4|9824.6|9814.6|9810.2|161
1658729400000|2022-07-25 06:10:00|9823.9|9820.1|9817.8|9810|9828.8|9823.6|9811.3|9806|95
1658729700000|2022-07-25 06:15:00|9817.3|9809.5|9812.8|9809|9826.3|9821.5|9801.8|9795.4|71
1658730000000|2022-07-25 06:20:00|9812.7|9808.9|9795.7|9791.9|9822.2|9816.4|9793.3|9787.9|58
1658730300000|2022-07-25 06:25:00|9796.2|9792.4|9793|9785.2|9799.6|9793.9|9783.6|9777.7|116
1658730600000|2022-07-25 06:30:00|9791.5|9787.7|9791.3|9783.5|9796.5|9790.7|9776.9|9771.6|79
1658730900000|2022-07-25 06:35:00|9789.4|9785.6|9736.8|9729|9793.8|9788|9734.7|9727.9|617
1658731200000|2022-07-25 06:40:00|9734.9|9731.1|9757.8|9754|9766.7|9761|9734.9|9731|166
1658731500000|2022-07-25 06:45:00|9758|9754.2|9773.8|9766|9775.4|9767.6|9757.8|9753.2|101
1658731800000|2022-07-25 06:50:00|9772.9|9765.1|9785.5|9777.7|9788.3|9781.5|9769.5|9763.7|107
1658732100000|2022-07-25 06:55:00|9785.4|9777.6|9777.6|9773.8|9793.4|9787.2|9769.9|9764.1|155
1658732400000|2022-07-25 07:00:00|9778.6|9774.8|9795|9791.2|9815.5|9810.7|9763.8|9757|273
1658732700000|2022-07-25 07:05:00|9796.4|9792.6|9793.2|9785.4|9804.5|9798.7|9781.9|9776.1|222
1658733000000|2022-07-25 07:10:00|9792.2|9784.4|9778.1|9770.3|9795.7|9788.9|9766.9|9761.7|207
1658733300000|2022-07-25 07:15:00|9777.6|9769.8|9782.9|9775.1|9792.5|9785.7|9773.5|9766.8|56
1658733600000|2022-07-25 07:20:00|9782|9774.2|9769.3|9765.5|9782.9|9776.6|9761.4|9758.1|155
1658733900000|2022-07-25 07:25:00|9768.4|9764.6|9768.6|9764.8|9776.3|9770.5|9750.9|9746|175
1658734200000|2022-07-25 07:30:00|9769.1|9765.3|9803.3|9799.5|9805|9799.6|9749.6|9744.7|543
1658734500000|2022-07-25 07:35:00|9802.9|9799.1|9802.8|9799|9816.4|9810.6|9789.9|9784.1|159
1658734800000|2022-07-25 07:40:00|9801.3|9797.5|9752.6|9748.8|9801.8|9798|9728.7|9722.3|404
1658735100000|2022-07-25 07:45:00|9752.2|9744.4|9761|9753.2|9775.6|9770.3|9744.1|9738.3|268
1658735400000|2022-07-25 07:50:00|9758.5|9754.7|9747.7|9743.9|9759.6|9754.7|9728.6|9723.3|439
1658735700000|2022-07-25 07:55:00|9749.2|9741.4|9745.9|9742.1|9753.7|9749.9|9739.8|9735.1|246
1658736000000|2022-07-25 08:00:00|9748.6|9744.8|9733.3|9729.5|9755.1|9750.9|9719.2|9712.9|516
1658736300000|2022-07-25 08:05:00|9735.3|9727.5|9789.4|9785.6|9798.8|9793.1|9723.7|9718.5|933
1658736600000|2022-07-25 08:10:00|9789.9|9786.1|9780.4|9776.6|9799.3|9794.1|9771.5|9767.7|666
1658736900000|2022-07-25 08:15:00|9779.9|9776.1|9795.2|9787.4|9801|9796.8|9776.5|9772.7|556
1658737200000|2022-07-25 08:20:00|9793.7|9789.9|9808.7|9804.9|9828.1|9823.8|9791.8|9785.5|1401
1658737500000|2022-07-25 08:25:00|9808.2|9804.4|9785.8|9782|9824.2|9819.9|9784.8|9780.5|2875
1658737800000|2022-07-25 08:30:00|9786.3|9782.5|9815.2|9811.4|9823.4|9818.6|9781.7|9776|1632
1658738100000|2022-07-25 08:35:00|9813.4|9809.6|9844.5|9840.7|9856.9|9851.6|9810.4|9806.6|821
1658738400000|2022-07-25 08:40:00|9844.4|9840.6|9858.4|9850.6|9862.4|9857.2|9837.3|9830.7|566
1658738700000|2022-07-25 08:45:00|9858|9850.2|9863|9859.2|9868|9863.7|9843.5|9840.2|591
1658739000000|2022-07-25 08:50:00|9863.5|9859.7|9870.5|9866.7|9876.9|9871.6|9862.5|9857.1|380
1658739300000|2022-07-25 08:55:00|9871|9867.2|9868.9|9866.1|9875.9|9872.6|9865.4|9861.6|273
1658739600000|2022-07-25 09:00:00|9869.3|9865.5|9873.8|9870|9875.8|9870.5|9854.3|9849|321
1658739900000|2022-07-25 09:05:00|9873.3|9869.5|9885.8|9882|9908.4|9904.6|9869.8|9862.6|733
1658740200000|2022-07-25 09:10:00|9886.3|9882.5|9916.3|9912.5|9920.9|9915.6|9880.8|9875|449
1658740500000|2022-07-25 09:15:00|9915.4|9911.6|9942.4|9938.6|9958.8|9953.5|9908.4|9904.5|815
1658740800000|2022-07-25 09:20:00|9944.4|9936.6|9946|9942.2|9958.4|9952.6|9933|9927.6|466
1658741100000|2022-07-25 09:25:00|9945.4|9941.6|9936.1|9932.3|9959.4|9955.7|9934.7|9928.9|891
1658741400000|2022-07-25 09:30:00|9935.6|9931.8|9954.4|9950.6|9973.4|9967.6|9935.6|9930.3|499
1658741700000|2022-07-25 09:35:00|9954.9|9951.1|9964.5|9960.7|9970.4|9964.6|9944.4|9940.6|598
1658742000000|2022-07-25 09:40:00|9964.4|9960.6|9980.5|9976.7|10002.1|9996.2|9963.1|9959.2|817
1658742300000|2022-07-25 09:45:00|9980.6|9976.8|10008.1|10004.3|10011.1|10005.8|9974|9969.2|551
1658742600000|2022-07-25 09:50:00|10008.6|10004.8|10000.4|9996.6|10013.3|10007.6|9984.2|9980.4|803
1658742900000|2022-07-25 09:55:00|10000.3|9996.5|9994.3|9990.5|10012.9|10007.5|9993.8|9989|409
1658743200000|2022-07-25 10:00:00|9995.3|9991.5|9976.7|9968.9|10009.3|10003.5|9975.1|9968.9|219
1658743500000|2022-07-25 10:05:00|9977.2|9969.4|9966.9|9963.1|9980.6|9974.4|9965.7|9961.5|328
1658743800000|2022-07-25 10:10:00|9967.8|9964|9965.8|9962|9971.6|9967.5|9951.9|9946.1|337
1658744100000|2022-07-25 10:15:00|9967.8|9964|9954.5|9950.7|9972.8|9968|9953.5|9948.3|123
1658744400000|2022-07-25 10:20:00|9958|9950.2|9959.5|9951.7|9964.1|9959.3|9951|9946.2|220
1658744700000|2022-07-25 10:25:00|9957.5|9953.7|9968.5|9964.7|9973.5|9969.3|9955.6|9948.3|161
1658745000000|2022-07-25 10:30:00|9971|9963.2|9964.6|9956.8|9974|9968.1|9956.9|9953.6|180
1658745300000|2022-07-25 10:35:00|9966|9958.2|9958.2|9954.4|9966|9960.7|9949.3|9946.5|167
1658745600000|2022-07-25 10:40:00|9959.2|9955.4|9939|9935.2|9962.2|9958.4|9938.5|9934.7|445
1658745900000|2022-07-25 10:45:00|9938.5|9934.7|9939.4|9935.6|9946.9|9941.6|9937.8|9932.6|111
1658746200000|2022-07-25 10:50:00|9939.9|9936.1|9977.7|9973.9|9983.7|9979.9|9935.9|9932.6|320
1658746500000|2022-07-25 10:55:00|9978.1|9974.3|9978.4|9974.6|9987.4|9981.7|9975.4|9970.6|357
1658746800000|2022-07-25 11:00:00|9980.9|9973.1|9960.4|9952.6|9980.9|9976.6|9955.5|9951.7|345
1658747100000|2022-07-25 11:05:00|9957.8|9954|9957.6|9953.8|9967|9961.7|9952.4|9946.6|366
1658747400000|2022-07-25 11:10:00|9957.2|9953.4|9946.4|9942.6|9958.9|9953.4|9944.3|9939|79
1658747700000|2022-07-25 11:15:00|9945.9|9942.1|9952.7|9948.9|9960.8|9955|9945|9940.6|162
1658748000000|2022-07-25 11:20:00|9952.2|9948.4|9978.7|9970.9|9980.6|9977.3|9952.2|9948.4|590
1658748300000|2022-07-25 11:25:00|9976.6|9972.8|9966|9962.2|9980.1|9976.9|9962.3|9957|288
1658748600000|2022-07-25 11:30:00|9965.1|9961.3|9961.5|9957.7|9976.6|9970.8|9952.2|9948.4|191
1658748900000|2022-07-25 11:35:00|9961.1|9957.3|9965.9|9962.1|9972.8|9967.6|9960.1|9954.8|151
1658749200000|2022-07-25 11:40:00|9965.4|9961.6|9973.2|9969.4|9977.3|9973.5|9959.8|9954.1|213
1658749500000|2022-07-25 11:45:00|9972.8|9969|9961.5|9957.7|9977.3|9973.5|9960.1|9955.8|247
1658749800000|2022-07-25 11:50:00|9963.5|9955.7|9956.1|9952.3|9984.4|9980.6|9953.2|9949.4|430
1658750100000|2022-07-25 11:55:00|9955.6|9951.8|9953.3|9949.5|9961.1|9954.9|9947.7|9943.9|258
1658750400000|2022-07-25 12:00:00|9952.3|9950|9989.9|9986.1|9992.4|9989.5|9952.3|9947.5|863
1658750700000|2022-07-25 12:05:00|9990.4|9986.6|9993.9|9986.1|10012.9|10007.6|9986.4|9982.6|643
1658751000000|2022-07-25 12:10:00|9991.8|9988|9996.4|9992.6|9999.9|9994.2|9985.9|9980.1|235
1658751300000|2022-07-25 12:15:00|9998.9|9991.1|10007.3|10003.5|10010.9|10005.5|9991.4|9985.1|198
1658751600000|2022-07-25 12:20:00|10006.8|10003|9990.2|9986.4|10010.8|10006.6|9989.1|9985.3|730
1658751900000|2022-07-25 12:25:00|9990.1|9986.3|9980.1|9976.3|9994.1|9990.3|9975.6|9971.8|210
1658752200000|2022-07-25 12:30:00|9980|9976.2|9992.3|9988.5|9995.3|9989.5|9957|9951.2|1288
1658752500000|2022-07-25 12:35:00|9991.9|9988.1|10022.5|10018.7|10039.2|10033.9|9983.3|9977.5|527
1658752800000|2022-07-25 12:40:00|10021.5|10017.7|10022.5|10018.7|10034.1|10030.3|10016.6|10012.8|337
1658753100000|2022-07-25 12:45:00|10022|10018.2|10011.3|10007.5|10024.5|10020.7|10000.9|9995.1|1359
1658753400000|2022-07-25 12:50:00|10012.7|10008.9|10011.2|10007.4|10023.2|10019.4|10004.2|9999.9|942
1658753700000|2022-07-25 12:55:00|10010.1|10006.3|9993.1|9989.3|10011|10006.4|9989.7|9983.8|253
1658754000000|2022-07-25 13:00:00|9995|9987.2|10017.4|10013.6|10050.4|10047.1|9986.2|9981.8|839
1658754300000|2022-07-25 13:05:00|10017.9|10014.1|9997.7|9993.9|10037.9|10032.1|9982.8|9979|425
1658754600000|2022-07-25 13:10:00|9997.2|9993.4|9985.9|9982.1|10005.7|9999.9|9973|9968.7|505
1658754900000|2022-07-25 13:15:00|9986.4|9982.6|9973.3|9969.5|9994.7|9990.6|9963.8|9960|583
1658755200000|2022-07-25 13:20:00|9973.8|9970|9977.7|9973.9|9996.7|9991|9962.8|9955.5|548
1658755500000|2022-07-25 13:25:00|9977.8|9974|9999.8|9996|10004.3|9999.5|9977.7|9973|488
1658755800000|2022-07-25 13:30:00|10000|9996.2|9941.7|9937.9|10015.3|10011.5|9939.7|9935.4|801
1658756100000|2022-07-25 13:35:00|9943.2|9935.4|9922.7|9918.9|9951.8|9946.9|9904.9|9899.1|744
1658756400000|2022-07-25 13:40:00|9922.8|9919|9940.4|9936.6|9963.1|9957.2|9911.6|9906.8|702
1658756700000|2022-07-25 13:45:00|9940.9|9937.1|9934.3|9930.5|9948.9|9943.1|9924.3|9919|445
1658757000000|2022-07-25 13:50:00|9933.8|9930|9943.6|9939.8|9953.2|9947.7|9931.3|9927.5|507
1658757300000|2022-07-25 13:55:00|9944.5|9940.7|9937.9|9934.1|9970.4|9966.6|9934|9928.1|256
1658757600000|2022-07-25 14:00:00|9938.3|9934.5|9947.9|9944.1|9955.4|9951.6|9931|9927.2|841
1658757900000|2022-07-25 14:05:00|9948.9|9945.1|9951.7|9947.9|9958.1|9953.2|9915.5|9912.2|1488
1658758200000|2022-07-25 14:10:00|9951.8|9948|9967.6|9963.8|9986.5|9980.8|9948.7|9942.9|1114
1658758500000|2022-07-25 14:15:00|9968.6|9964.8|9964.6|9960.8|9974.5|9970.7|9944.5|9940.7|609
1658758800000|2022-07-25 14:20:00|9964.7|9960.9|9955|9951.2|9976.5|9970.6|9951.6|9947|1318
1658759100000|2022-07-25 14:25:00|9953.2|9949.4|9954.4|9950.6|9981.4|9975.6|9937.1|9932|818
1658759400000|2022-07-25 14:30:00|9953.9|9950.1|9926.4|9922.6|9958.8|9953.6|9925|9922.1|1015
1658759700000|2022-07-25 14:35:00|9927.8|9924|9901.6|9897.8|9944|9938.6|9891.3|9888|659
1658760000000|2022-07-25 14:40:00|9901.2|9897.4|9961.6|9957.8|9967.5|9962.3|9889.6|9884.8|1406
1658760300000|2022-07-25 14:45:00|9962|9958.2|9997.1|9993.3|10017.3|10012.5|9961.1|9957.3|1278
1658760600000|2022-07-25 14:50:00|9997|9993.2|9992.2|9988.4|10016.7|10011.4|9984.2|9978.4|750
1658760900000|2022-07-25 14:55:00|9992.7|9988.9|9990.1|9982.3|10005.6|10001.8|9982.6|9978.3|255
1658761200000|2022-07-25 15:00:00|9991.2|9983.4|10031.7|10027.9|10039.7|10036.9|9985.2|9979.3|1839
1658761500000|2022-07-25 15:05:00|10033.6|10025.8|10019.5|10015.7|10034.6|10030.4|10010.5|10005.3|775
1658761800000|2022-07-25 15:10:00|10019.4|10015.6|10027.9|10024.1|10049.6|10045.8|10018.5|10014.7|1123
1658762100000|2022-07-25 15:15:00|10027.4|10023.6|10034.1|10031.3|10040.6|10035.8|10023.9|10018.8|511
1658762400000|2022-07-25 15:20:00|10034.5|10030.7|10043.4|10039.6|10066.3|10062.5|10031.2|10025.5|2116
1658762700000|2022-07-25 15:25:00|10043.3|10039.5|10018.2|10015.4|10050.4|10046.6|10015.8|10012|2888
1658763000000|2022-07-25 15:30:00|10016.8|10014|10056.9|10053.1|10059.4|10055.6|10009.7|10005.9|2201
1658763300000|2022-07-25 15:35:00|10057.4|10053.6|10051.6|10047.8|10064.4|10059.1|10049.1|10044.4|839
1658763600000|2022-07-25 15:40:00|10052.1|10048.3|10056.2|10052.4|10064.6|10060.8|10046.7|10042.9|615
1658763900000|2022-07-25 15:45:00|10056.7|10052.9|10052.1|10048.3|10066.6|10063.3|10045.6|10041.8|583
1658764200000|2022-07-25 15:50:00|10053.1|10049.3|10047.8|10045|10054.9|10051.2|10035.9|10032.6|313
1658764500000|2022-07-25 15:55:00|10048.5|10044.7|10039.5|10035.7|10051.4|10047.5|10022.9|10019.1|350
1658764800000|2022-07-25 16:00:00|10040|10036.2|10042.8|10039|10051.8|10045.5|10038.8|10033.1|309
1658765100000|2022-07-25 16:05:00|10042.9|10039.1|10044.3|10040.5|10055.3|10050|10030.4|10026.9|1273
1658765400000|2022-07-25 16:10:00|10046.8|10039|10010.9|10007.1|10049.8|10043.6|9995.9|9991.5|1497
1658765700000|2022-07-25 16:15:00|10011.9|10008.1|10007|10003.2|10022.9|10017.1|10006|10002.2|788
1658766000000|2022-07-25 16:20:00|10006.9|10003.1|9997.1|9993.3|10017.1|10012.7|9992.6|9986.9|304
1658766300000|2022-07-25 16:25:00|9999.2|9991.4|10010.9|10007.1|10015|10010.8|9996.1|9990.8|336
1658766600000|2022-07-25 16:30:00|10010|10006.2|10015|10011.2|10021.6|10017.8|10005|10001.2|227
1658766900000|2022-07-25 16:35:00|10015.2|10011.4|10010.7|10006.9|10021|10015.7|10000.7|9995.8|400
1658767200000|2022-07-25 16:40:00|10013.2|10005.4|10014.5|10010.7|10028.1|10022.8|10011.7|10005.4|272
1658767500000|2022-07-25 16:45:00|10015|10011.2|10024.5|10020.7|10029.4|10024.7|10013.5|10009.7|180
1658767800000|2022-07-25 16:50:00|10024.6|10020.8|10008.4|10004.6|10026.5|10021.2|10003.4|9999.6|231
1658768100000|2022-07-25 16:55:00|10008.5|10004.7|10014.9|10011.1|10016.4|10013.1|10000.9|9995.5|434
1658768400000|2022-07-25 17:00:00|10014.5|10010.7|9992.7|9988.9|10021.4|10017.6|9991.7|9986|1503
1658768700000|2022-07-25 17:05:00|9992.6|9988.8|10007.7|9999.9|10015.7|10010|9990.5|9985.3|255
1658769000000|2022-07-25 17:10:00|10005.8|10002|10038.8|10035|10038.8|10035|10005.8|9999.9|472
1658769300000|2022-07-25 17:15:00|10039.7|10035.9|10027.1|10023.3|10044.7|10039.4|10019.2|10016.4|1082
1658769600000|2022-07-25 17:20:00|10026.7|10022.9|10004.1|10000.3|10029.3|10025.5|9995.7|9991.9|401
1658769900000|2022-07-25 17:25:00|10003.2|9999.4|10007.9|10004.1|10015|10010.2|9999.6|9994.8|367
1658770200000|2022-07-25 17:30:00|10007|10003.2|10009.2|10001.4|10014.3|10009.4|10003.2|9998|1818
1658770500000|2022-07-25 17:35:00|10008.7|10000.9|10030.3|10026.5|10031.5|10026.6|10004.3|9999.9|257
1658770800000|2022-07-25 17:40:00|10030.4|10026.6|10024.4|10020.6|10033.2|10027.5|10022.2|10018.1|237
1658771100000|2022-07-25 17:45:00|10026.4|10018.6|10042.2|10038.4|10045.1|10039.3|10023.9|10018.6|513
1658771400000|2022-07-25 17:50:00|10042.1|10038.3|10034.2|10026.4|10046.7|10041|10029.2|10025.9|282
1658771700000|2022-07-25 17:55:00|10032.2|10028.4|10032.6|10028.8|10041.2|10037.4|10026.6|10022.4|633
1658772000000|2022-07-25 18:00:00|10031.6|10027.8|10037.5|10033.7|10040|10034.7|10016|10010.8|1845
1658772300000|2022-07-25 18:05:00|10036.4|10032.6|10032.8|10029|10041.1|10034.9|10018|10014.6|1227
1658772600000|2022-07-25 18:10:00|10033.2|10029.4|10046.7|10042.9|10055.8|10052.3|10031.7|10027.9|2143
1658772900000|2022-07-25 18:15:00|10046.3|10042.5|10027.2|10023.4|10047.8|10044|10015.1|10010.8|1104
1658773200000|2022-07-25 18:20:00|10026.7|10022.9|10033.7|10029.9|10041.3|10036.5|10011.3|10007.5|491
1658773500000|2022-07-25 18:25:00|10033.3|10029.5|10068.2|10065.4|10080.4|10076.1|10018.5|10014.2|2471
1658773800000|2022-07-25 18:30:00|10067.3|10064.5|10051.6|10047.8|10068.2|10065.4|10041.1|10037.2|1184
1658774100000|2022-07-25 18:35:00|10052.1|10048.3|10060.1|10056.3|10069.7|10064.5|10047.6|10041.8|348
1658774400000|2022-07-25 18:40:00|10060|10056.2|10049.5|10045.7|10065.6|10061.3|10047|10041.3|225
1658774700000|2022-07-25 18:45:00|10050|10046.2|10042|10038.2|10050|10046.2|10035.9|10031.1|296
1658775000000|2022-07-25 18:50:00|10041|10037.2|10044|10036.2|10046|10041.2|10037.1|10032.2|42
1658775300000|2022-07-25 18:55:00|10042|10038.2|10038|10034.2|10048.5|10042.7|10030.9|10024.6|145
1658775600000|2022-07-25 19:00:00|10037.9|10034.1|10033.8|10030|10044.7|10040.2|10029.9|10024.2|469
1658775900000|2022-07-25 19:05:00|10034.3|10030.5|10042.7|10038.9|10045.7|10039.9|10033.3|10027.5|69
1658776200000|2022-07-25 19:10:00|10044.2|10036.4|10043.1|10039.3|10045.2|10039.8|10035.7|10031.3|42
1658776500000|2022-07-25 19:15:00|10042.1|10038.3|10057.5|10053.7|10064.5|10058.8|10040.6|10036.3|174
1658776800000|2022-07-25 19:20:00|10057|10053.2|10058.2|10054.4|10061.1|10055.8|10054|10047.8|107
1658777100000|2022-07-25 19:25:00|10058.6|10054.8|10054|10050.2|10058.6|10054.8|10051.6|10046.3|10
1658777400000|2022-07-25 19:30:00|10053.6|10049.8|10051|10047.2|10056.5|10051.8|10048|10043.7|232
1658777700000|2022-07-25 19:35:00|10050.5|10046.7|10057.5|10053.7|10062|10058.7|10048.5|10044.2|58
1658778000000|2022-07-25 19:40:00|10056.6|10052.8|10056.5|10052.7|10058.5|10053.7|10052.5|10048.7|15
1658778300000|2022-07-25 19:45:00|10057|10053.2|10049.9|10046.1|10057.5|10053.7|10047.4|10042.1|41
1658778600000|2022-07-25 19:50:00|10050|10046.2|10050.8|10047|10057.8|10051.5|10047.3|10043.5|30
1658778900000|2022-07-25 19:55:00|10050.3|10046.5|10051.1|10047.3|10055.7|10050.4|10047.3|10041.5|92
1658779200000|2022-07-25 20:00:00|10050.2|10046.4|10054.2|10050.4|10058.7|10053.3|10048.1|10042.3|48
1658779500000|2022-07-25 20:05:00|10055.1|10051.3|10052.2|10048.4|10057.5|10052.3|10052.2|10046.3|7
1658779800000|2022-07-25 20:10:00|10054.2|10046.4|10051|10047.2|10056.1|10051.4|10048.6|10043.3|105
1658780100000|2022-07-25 20:15:00|10051.1|10047.3|10054.4|10050.6|10056.5|10050.6|10046.5|10040.7|50
1658780400000|2022-07-25 20:20:00|10054|10050.2|10050.9|10043.1|10056.9|10051.6|10046.8|10042|35
1658780700000|2022-07-25 20:25:00|10049.4|10045.6|10042.8|10039|10052.4|10046.6|10039.8|10036|2
1658781000000|2022-07-25 20:30:00|10043.3|10039.5|10044.3|10040.5|10047.3|10041.4|10041.2|10036.4|28
1658781300000|2022-07-25 20:35:00|10044.7|10040.9|10034.2|10031.4|10048.2|10044|10032.7|10027.4|40
1658781600000|2022-07-25 20:40:00|10033.7|10030.9|10034.1|10026.3|10036.7|10030.9|10030.2|10025.8|24
1658781900000|2022-07-25 20:45:00|10035.1|10027.3|10024.5|10020.7|10039|10033.8|10024|10020.2|25
1658782200000|2022-07-25 20:50:00|10025.5|10021.7|10018.1|10014.3|10035.9|10030.7|10017.5|10014.3|51
1658782500000|2022-07-25 20:55:00|10018.5|10014.7|10027|10019.2|10030|10022.3|10013.9|10010.2|92
1658782800000|2022-07-25 21:00:00|10026.6|10018.8|10033.9|10026.1|10033.9|10026.7|10026.6|10018.8|2
1658783100000|2022-07-25 21:05:00|10031.5|10028.7|10043.4|10035.6|10043.4|10035.6|10031.5|10028.7|1
1658783400000|2022-07-25 21:10:00|10042.9|10035.1|10043.3|10035.5|10043.4|10035.6|10042.9|10035.1|0
1658783700000|2022-07-25 21:15:00|10043.2|10035.4|10044.2|10036.4|10044.2|10036.4|10043.2|10035.4|0
1658784000000|2022-07-25 21:20:00|10043.9|10036.1|10044.1|10036.3|10044.1|10036.3|10041.1|10033.3|0
1658784300000|2022-07-25 21:25:00|10042.6|10034.8|10042.6|10034.8|10042.6|10034.8|10042.6|10034.8|1
1658784600000|2022-07-25 21:30:00|10042.1|10034.3|10042|10034.2|10042.1|10034.3|10042|10034.2|0
1658785200000|2022-07-25 21:40:00|10041.9|10034.1|10041.9|10034.1|10041.9|10034.1|10041.9|10034.1|0
1658785500000|2022-07-25 21:45:00|10041.8|10034|10041.8|10034|10041.8|10034|10041.8|10034|0
1658785800000|2022-07-25 21:50:00|10041.7|10033.9|10041.7|10033.9|10041.7|10033.9|10041.7|10033.9|0
1658786100000|2022-07-25 21:55:00|10037.3|10029.5|10035.8|10028|10037.3|10029.5|10035.7|10027.9|1
1658793600000|2022-07-26 00:00:00|10011.4|10007.6|9997.5|9989.7|10024|10017.2|9988.1|9982.2|313
1658793900000|2022-07-26 00:05:00|9998.4|9990.6|9991|9987.2|9998.4|9990.6|9986.3|9980.6|80
1658794200000|2022-07-26 00:10:00|9992.5|9984.7|9986.8|9979|9995|9989.1|9982.9|9977|17
1658794500000|2022-07-26 00:15:00|9987.8|9980|9994.8|9987|9996.3|9988.9|9982.8|9976.5|6
1658794800000|2022-07-26 00:20:00|9993.7|9989.9|9989.7|9981.9|9998.8|9991.4|9985.7|9979.5|4
1658795100000|2022-07-26 00:25:00|9990.2|9982.4|9990.7|9982.9|9990.7|9982.9|9978.2|9972.9|3
1658795400000|2022-07-26 00:30:00|9990.6|9982.8|9988.6|9980.8|9993.7|9987.8|9986.1|9978.8|1
1658795700000|2022-07-26 00:35:00|9987.1|9979.3|9989.5|9981.7|9993.5|9986.8|9982.6|9977.2|8
1658796000000|2022-07-26 00:40:00|9989.6|9981.8|9985|9981.2|9991.5|9984.7|9985|9979.2|4
1658796300000|2022-07-26 00:45:00|9984.5|9980.7|9975.4|9967.6|9987.5|9981.2|9971.9|9966.1|10
1658796600000|2022-07-26 00:50:00|9973.4|9969.6|9980.3|9972.5|9981.4|9974.6|9969.4|9963.6|4
1658796900000|2022-07-26 00:55:00|9979.3|9975.5|9985.3|9981.5|9990.3|9984.5|9978.8|9972.7|1
1658797200000|2022-07-26 01:00:00|9985.8|9982|10033.4|10029.6|10037.8|10031.6|9985.8|9980|109
1658797500000|2022-07-26 01:05:00|10033.9|10030.1|10088.6|10080.8|10103.8|10096|10033.9|10028.6|202
1658797800000|2022-07-26 01:10:00|10086.6|10078.8|10104.5|10096.7|10119.1|10112.8|10082.1|10075.8|57
1658798100000|2022-07-26 01:15:00|10104|10096.2|10116.7|10108.9|10122.7|10116.9|10101.1|10095.2|195
1658798400000|2022-07-26 01:20:00|10117.2|10109.4|10122.7|10114.9|10130.7|10125.9|10109.2|10103.4|86
1658798700000|2022-07-26 01:25:00|10123.2|10115.4|10118.5|10114.7|10127.7|10121.9|10113.6|10106.9|49
1658799000000|2022-07-26 01:30:00|10120.6|10112.8|10140.1|10136.3|10141.6|10137.3|10119.1|10112.8|68
1658799300000|2022-07-26 01:35:00|10141.7|10133.9|10131.4|10127.6|10155|10148.8|10130.4|10124.7|57
1658799600000|2022-07-26 01:40:00|10132.5|10124.7|10125.3|10117.5|10137.5|10130.6|10120.3|10113.1|12
1658799900000|2022-07-26 01:45:00|10124.9|10117.1|10128.3|10120.5|10133.4|10128.1|10114.9|10109.6|35
1658800200000|2022-07-26 01:50:00|10128.2|10124.4|10126.7|10118.9|10135.8|10130.5|10115.4|10111.6|18
1658800500000|2022-07-26 01:55:00|10126.3|10118.5|10143.7|10139.9|10144.7|10139.9|10116.9|10110.5|27
1658800800000|2022-07-26 02:00:00|10144.7|10140.9|10135.4|10131.6|10148|10142.3|10130.2|10124.4|115
1658801100000|2022-07-26 02:05:00|10137.4|10129.6|10167|10159.2|10171|10163.2|10134.9|10128.6|58
1658801400000|2022-07-26 02:10:00|10166.9|10159.1|10151|10143.2|10166.9|10159.1|10149.5|10143.2|14
1658801700000|2022-07-26 02:15:00|10150.5|10142.7|10148.4|10144.6|10152.9|10147.6|10133.9|10127.1|63
1658802000000|2022-07-26 02:20:00|10147.9|10144.1|10144.4|10140.6|10158|10154.2|10144.4|10138.6|82
1658802300000|2022-07-26 02:25:00|10144.5|10140.7|10150.9|10143.1|10158.8|10153.6|10144.5|10138.6|3
1658802600000|2022-07-26 02:30:00|10149.9|10142.1|10161.4|10153.6|10167.4|10160.1|10147.9|10142.1|19
1658802900000|2022-07-26 02:35:00|10160.9|10153.1|10175.4|10171.6|10189.5|10183.7|10159.8|10153.1|143
1658803200000|2022-07-26 02:40:00|10176.3|10172.5|10199.4|10191.6|10201.3|10193.5|10172.3|10166|94
1658803500000|2022-07-26 02:45:00|10200.4|10192.6|10241.7|10233.9|10252.2|10247.9|10195|10192.2|474
1658803800000|2022-07-26 02:50:00|10241.3|10233.5|10228.8|10221|10245.2|10239.5|10219.8|10214|116
1658804100000|2022-07-26 02:55:00|10227.3|10223.5|10227.6|10219.8|10237.1|10230.3|10217.3|10211|134
1658804400000|2022-07-26 03:00:00|10228.1|10220.3|10232|10224.2|10241.5|10233.7|10225|10219.2|44
1658804700000|2022-07-26 03:05:00|10231.5|10223.7|10235|10227.2|10236.5|10229.7|10224|10218.7|34
1658805000000|2022-07-26 03:10:00|10234|10226.2|10230.1|10222.3|10237|10231.2|10230|10222.2|6
1658805300000|2022-07-26 03:15:00|10231|10223.2|10217.2|10213.4|10236|10230.1|10214.8|10208.5|86
1658805600000|2022-07-26 03:20:00|10216.8|10213|10220.3|10212.5|10223.7|10219.4|10215.8|10210|29
1658805900000|2022-07-26 03:25:00|10218.2|10214.4|10221.6|10217.8|10226.2|10222.4|10217.2|10211.4|212
1658806200000|2022-07-26 03:30:00|10222|10218.2|10212.6|10208.8|10222|10218.2|10210.6|10204.8|36
1658806500000|2022-07-26 03:35:00|10213.1|10209.3|10204.5|10196.7|10218.1|10211.7|10197.6|10191.9|52
1658806800000|2022-07-26 03:40:00|10203.6|10195.8|10210|10202.2|10214.5|10208.3|10200.1|10194.3|4
1658807100000|2022-07-26 03:45:00|10210.5|10202.7|10197.9|10190.1|10211.5|10205.7|10194.9|10188.6|13
1658807400000|2022-07-26 03:50:00|10195.4|10187.6|10200.4|10192.6|10204.9|10199.1|10193.3|10187.6|33
1658807700000|2022-07-26 03:55:00|10199.9|10192.1|10194.8|10191|10200.8|10194.6|10193.9|10188.6|1
1658808000000|2022-07-26 04:00:00|10194.9|10191.1|10196.7|10188.9|10202.3|10194.8|10194.8|10188.9|13
1658808300000|2022-07-26 04:05:00|10196.8|10189|10194.1|10186.3|10198.8|10193|10190.1|10184.8|11
1658808600000|2022-07-26 04:10:00|10192.1|10188.3|10199|10195.2|10205.5|10198.3|10192.1|10186.8|16
1658808900000|2022-07-26 04:15:00|10198.5|10194.7|10201|10193.2|10209.1|10203.7|10198|10192.3|13
1658809200000|2022-07-26 04:20:00|10201.5|10193.7|10202.4|10194.6|10203.5|10197.7|10197.5|10192.2|21
1658809500000|2022-07-26 04:25:00|10201.9|10194.1|10203.9|10196.1|10206.9|10200.6|10199.5|10193.1|40
1658809800000|2022-07-26 04:30:00|10201.9|10198.1|10193.4|10189.6|10206.9|10200.6|10192.8|10187.6|25
1658810100000|2022-07-26 04:35:00|10193.8|10190|10179.3|10171.5|10197.3|10191.5|10177.3|10171.5|22
1658810400000|2022-07-26 04:40:00|10177.3|10173.5|10181.2|10173.4|10183.7|10177.9|10175.2|10169.4|1
1658810700000|2022-07-26 04:45:00|10181.7|10173.9|10181.6|10177.8|10183.6|10177.9|10178.7|10173.4|0
1658811000000|2022-07-26 04:50:00|10183.6|10175.8|10178|10174.2|10183.6|10177.8|10176.1|10170.3|0
1658811300000|2022-07-26 04:55:00|10178.5|10174.7|10177|10169.2|10183.1|10177.2|10175.5|10169.2|9
1658811600000|2022-07-26 05:00:00|10175|10171.2|10188.5|10184.7|10188.5|10184.7|10171.5|10166.2|6
1658811900000|2022-07-26 05:05:00|10188.6|10184.8|10184.9|10177.1|10192|10187.7|10179.4|10173.6|5
1658812200000|2022-07-26 05:10:00|10185.4|10177.6|10184.9|10177.1|10187.9|10182.1|10179.8|10173.7|1
1658812500000|2022-07-26 05:15:00|10185.8|10178|10185.8|10178|10191.3|10185.5|10180.8|10174.5|5
1658812800000|2022-07-26 05:20:00|10185.3|10177.5|10176.8|10173|10189.2|10182.5|10170.3|10163.5|23
1658813100000|2022-07-26 05:25:00|10177.2|10173.4|10182.7|10174.9|10186.8|10180.5|10177.2|10171.4|0
1658813400000|2022-07-26 05:30:00|10183.7|10175.9|10196.1|10188.3|10207.6|10201.8|10183.7|10175.9|36
1658813700000|2022-07-26 05:35:00|10196.5|10188.7|10206.5|10198.7|10212.6|10207.2|10196|10188.7|100
1658814000000|2022-07-26 05:40:00|10206.1|10198.3|10186.9|10179.1|10208.9|10203.2|10182.9|10175.1|72
1658814300000|2022-07-26 05:45:00|10186.4|10178.6|10187.9|10180.1|10189.8|10183.6|10178.5|10170.7|9
1658814600000|2022-07-26 05:50:00|10187.3|10179.5|10206.8|10199|10211.3|10204.5|10181.8|10174.1|83
1658814900000|2022-07-26 05:55:00|10207.2|10199.4|10211.3|10203.5|10211.8|10207|10193.4|10188|53
1658815200000|2022-07-26 06:00:00|10211.8|10204|10202.1|10198.3|10212.2|10206.4|10197.2|10191.9|21
1658815500000|2022-07-26 06:05:00|10201.6|10197.8|10212.6|10204.8|10212.6|10206.8|10197.3|10190.8|33
1658815800000|2022-07-26 06:10:00|10211.7|10203.9|10222.6|10214.8|10225.1|10219.8|10208.7|10202.9|187
1658816100000|2022-07-26 06:15:00|10223.1|10215.3|10215.9|10208.1|10223.5|10220.2|10210.4|10204.6|54
1658816400000|2022-07-26 06:20:00|10216.4|10208.6|10226.2|10218.4|10226.2|10219.9|10213.9|10208.6|191
1658816700000|2022-07-26 06:25:00|10223.2|10219.4|10224.6|10220.8|10227.6|10223.3|10218.2|10213.3|151
1658817000000|2022-07-26 06:30:00|10223.6|10219.8|10218.7|10214.9|10226.6|10222.8|10216.1|10211.3|39
1658817300000|2022-07-26 06:35:00|10219.7|10215.9|10225.5|10221.7|10227.5|10223.7|10216.2|10210.9|107
1658817600000|2022-07-26 06:40:00|10227.5|10219.7|10225.9|10222.1|10227.9|10223.7|10216|10211.7|121
1658817900000|2022-07-26 06:45:00|10225.4|10221.6|10229.4|10225.6|10231.4|10226.2|10222.9|10219.1|187
1658818200000|2022-07-26 06:50:00|10231.4|10223.6|10241.4|10237.6|10247.3|10243.5|10228|10222.6|158
1658818500000|2022-07-26 06:55:00|10240.9|10237.1|10217.4|10209.6|10241.4|10237.1|10212.3|10206|80
1658818800000|2022-07-26 07:00:00|10217.8|10210|10201.2|10197.4|10217.8|10211.5|10192.7|10186.9|249
1658819100000|2022-07-26 07:05:00|10202.2|10198.4|10207.2|10203.4|10217.2|10211.4|10198.1|10193|161
1658819400000|2022-07-26 07:10:00|10206.6|10203.8|10234.1|10230.3|10239.1|10233.2|10204.2|10197.8|146
1658819700000|2022-07-26 07:15:00|10236.1|10228.3|10235.6|10231.8|10243.6|10238.2|10230|10224.8|96
1658820000000|2022-07-26 07:20:00|10236.1|10232.3|10226.4|10223.6|10245.5|10241.2|10226|10220.7|277
1658820300000|2022-07-26 07:25:00|10226.9|10223.1|10235|10231.2|10240.5|10235.7|10217|10212.7|676
1658820600000|2022-07-26 07:30:00|10234.6|10230.8|10243|10239.2|10245.4|10241.2|10228.5|10223.7|430
1658820900000|2022-07-26 07:35:00|10243.4|10239.6|10237|10233.2|10247|10244.2|10231.5|10227.7|550
1658821200000|2022-07-26 07:40:00|10237.5|10233.7|10251|10247.2|10255.9|10253.1|10233|10229.2|496
1658821500000|2022-07-26 07:45:00|10251.4|10247.6|10238.9|10235.1|10251.5|10247.6|10229.9|10226.1|235
1658821800000|2022-07-26 07:50:00|10238.5|10234.7|10209.8|10206|10239.5|10235.7|10204.9|10200.6|747
1658822100000|2022-07-26 07:55:00|10208.8|10205|10194.2|10190.4|10214.8|10210|10185.7|10180.4|915
1658822400000|2022-07-26 08:00:00|10196.2|10188.4|10201.7|10197.9|10210.3|10205|10184.7|10178.9|807
1658822700000|2022-07-26 08:05:00|10202.3|10198.5|10220.7|10216.9|10229.8|10224.5|10197.7|10194.4|688
1658823000000|2022-07-26 08:10:00|10221.2|10217.4|10238.7|10234.9|10238.7|10234.9|10216.7|10211.9|454
1658823300000|2022-07-26 08:15:00|10238.2|10234.4|10234.7|10230.9|10249.7|10245.4|10234.7|10230.4|290
1658823600000|2022-07-26 08:20:00|10236.7|10228.9|10224.5|10220.7|10240.7|10234.9|10217.5|10211.7|558
1658823900000|2022-07-26 08:25:00|10224|10221.2|10215.3|10207.5|10230.4|10226.6|10208.3|10202.6|1945
1658824200000|2022-07-26 08:30:00|10212.8|10209|10222.3|10218.5|10231.4|10227.6|10206.4|10200.6|965
1658824500000|2022-07-26 08:35:00|10222.2|10218.4|10212.3|10209.5|10229.8|10225.6|10212.3|10208.5|459
1658824800000|2022-07-26 08:40:00|10212.8|10209|10218.2|10214.4|10222.2|10218.4|10212.3|10208|338
1658825100000|2022-07-26 08:45:00|10218.7|10214.9|10224.2|10220.4|10231.6|10228.3|10218.7|10214.9|214
1658825400000|2022-07-26 08:50:00|10224.6|10220.8|10217|10213.2|10231.1|10227.3|10217|10212.8|111
1658825700000|2022-07-26 08:55:00|10218|10214.2|10232.5|10228.7|10233.9|10229.1|10218|10214.2|509
1658826000000|2022-07-26 09:00:00|10230.9|10227.1|10248.4|10244.6|10253.9|10249.1|10229.9|10225.1|271
1658826300000|2022-07-26 09:05:00|10247.9|10244.1|10252.1|10248.3|10267.9|10264.5|10238.6|10233.3|691
1658826600000|2022-07-26 09:10:00|10252.6|10248.8|10232.3|10224.5|10256.6|10250.8|10226.7|10221.5|821
1658826900000|2022-07-26 09:15:00|10232.8|10225|10210.2|10206.4|10232.8|10227.3|10208.1|10202.3|335
1658827200000|2022-07-26 09:20:00|10211.6|10207.8|10217|10213.2|10220.1|10215.2|10203.5|10199.7|342
1658827500000|2022-07-26 09:25:00|10216.5|10212.7|10211.5|10207.7|10225|10221.6|10211|10206.2|230
1658827800000|2022-07-26 09:30:00|10212|10208.2|10202.3|10198.5|10214.9|10211.1|10199.4|10195.1|336
1658828100000|2022-07-26 09:35:00|10201.8|10198|10206.7|10202.9|10214.7|10210.9|10201.3|10196.5|131
1658828400000|2022-07-26 09:40:00|10208.7|10204.9|10218.6|10214.8|10222.2|10217.4|10203.6|10199.8|290
1658828700000|2022-07-26 09:45:00|10219.6|10215.8|10227.9|10224.1|10239.6|10234.3|10218.6|10214.8|872
1658829000000|2022-07-26 09:50:00|10229.4|10225.6|10224|10216.2|10234.8|10230.6|10216|10210.7|269
1658829300000|2022-07-26 09:55:00|10222|10218.2|10228|10224.2|10236.5|10230.7|10209.9|10204.1|236
1658829600000|2022-07-26 10:00:00|10229.9|10222.1|10246.2|10242.4|10250.6|10244.8|10225.4|10219.2|297
1658829900000|2022-07-26 10:05:00|10247.2|10243.4|10240|10236.2|10251.1|10247.8|10234|10228.8|274
1658830200000|2022-07-26 10:10:00|10241.5|10233.7|10240.1|10236.3|10251.1|10247.7|10236|10233.2|465
1658830500000|2022-07-26 10:15:00|10240|10236.2|10203.9|10200.1|10243.6|10238.8|10196.5|10191.1|475
1658830800000|2022-07-26 10:20:00|10205.9|10198.1|10188.8|10185|10208.4|10204.1|10186.4|10181.5|224
1658831100000|2022-07-26 10:25:00|10186.8|10183|10195|10191.2|10201|10197.2|10178.1|10174.3|770
1658831400000|2022-07-26 10:30:00|10195.5|10187.7|10201|10193.2|10202|10196.2|10189.5|10184.7|131
1658831700000|2022-07-26 10:35:00|10198.5|10194.7|10198.9|10195.1|10202.9|10197.6|10187.4|10181.7|172
1658832000000|2022-07-26 10:40:00|10198.4|10194.6|10211.8|10208|10216.8|10211.5|10194.9|10189.1|212
1658832300000|2022-07-26 10:45:00|10215.3|10207.5|10204.8|10201|10221.3|10216.5|10201.7|10196|172
1658832600000|2022-07-26 10:50:00|10205.8|10202|10200.8|10197|10209.8|10206|10197.8|10192|126
1658832900000|2022-07-26 10:55:00|10200.7|10196.9|10208.9|10205.1|10211.8|10208|10200.3|10196.1|276
1658833200000|2022-07-26 11:00:00|10208.8|10205|10227.9|10224.1|10234.4|10229.6|10208.8|10203.6|184
1658833500000|2022-07-26 11:05:00|10228.8|10221|10222.3|10218.5|10235.8|10230|10221.8|10216|143
1658833800000|2022-07-26 11:10:00|10222.8|10219|10215.8|10208|10223.8|10220|10203.2|10197.3|434
1658834100000|2022-07-26 11:15:00|10213.8|10210|10203.7|10199.9|10220.4|10215.6|10203.3|10198.1|204
1658834400000|2022-07-26 11:20:00|10203.6|10199.8|10214.7|10210.9|10217.2|10211.9|10201.6|10197.8|129
1658834700000|2022-07-26 11:25:00|10216.7|10208.9|10207.7|10203.9|10217.7|10212.4|10205.2|10200.4|104
1658835000000|2022-07-26 11:30:00|10207.6|10203.8|10214.6|10210.8|10222.7|10217.8|10206.6|10200.8|212
1658835300000|2022-07-26 11:35:00|10216.6|10208.8|10216.1|10212.3|10222.6|10216.8|10210.1|10205.3|193
1658835600000|2022-07-26 11:40:00|10216.5|10212.7|10226|10218.2|10231|10225.2|10215.5|10211.7|111
1658835900000|2022-07-26 11:45:00|10223.5|10219.7|10224.5|10220.7|10235.5|10231.7|10218.1|10211.7|158
1658836200000|2022-07-26 11:50:00|10227|10219.2|10234.4|10230.6|10240.4|10237.1|10225|10219.2|180
1658836500000|2022-07-26 11:55:00|10236.9|10229.1|10227.3|10219.5|10236.9|10232.1|10222.3|10216.5|252
1658836800000|2022-07-26 12:00:00|10225.4|10221.6|10220.2|10216.4|10235.9|10231.6|10220.2|10216|172
1658837100000|2022-07-26 12:05:00|10219.2|10216|10230.3|10226.5|10236.2|10232.4|10216.2|10211.9|169
1658837400000|2022-07-26 12:10:00|10231.2|10227.4|10237.1|10233.3|10241.1|10237.3|10230.2|10226.4|169
1658837700000|2022-07-26 12:15:00|10238.1|10230.3|10234.8|10231|10243.5|10239.7|10222.3|10218.5|287
1658838000000|2022-07-26 12:20:00|10234.3|10230.5|10248.1|10244.3|10248.6|10245.3|10233.3|10227|496
1658838300000|2022-07-26 12:25:00|10247.6|10243.8|10220.8|10217|10248.1|10244.3|10219.8|10215|537
1658838600000|2022-07-26 12:30:00|10221.3|10217.5|10217.8|10214|10225.8|10222|10209.8|10204.5|197
1658838900000|2022-07-26 12:35:00|10218.8|10215|10207.2|10203.4|10222.3|10218|10206.7|10202.4|140
1658839200000|2022-07-26 12:40:00|10209.2|10201.4|10214|10210.2|10218.7|10214.9|10203.1|10197.3|189
1658839500000|2022-07-26 12:45:00|10213.6|10209.8|10190.5|10182.7|10216.1|10212.7|10183.1|10177.8|328
1658839800000|2022-07-26 12:50:00|10188.5|10184.7|10219|10215.2|10223.1|10217.8|10174.6|10170.4|455
1658840100000|2022-07-26 12:55:00|10219.5|10215.7|10219.5|10215.7|10236.9|10231.1|10211.4|10206.1|307
1658840400000|2022-07-26 13:00:00|10221.5|10213.7|10214.5|10210.7|10239.4|10235.1|10194.5|10189.2|963
1658840700000|2022-07-26 13:05:00|10215|10211.2|10204.7|10200.9|10227.4|10221.6|10201.5|10196.2|880
1658841000000|2022-07-26 13:10:00|10204.2|10200.4|10223.3|10219.5|10225.3|10221|10189.3|10184|450
1658841300000|2022-07-26 13:15:00|10223.8|10221|10210|10206.2|10229.5|10223.7|10205.8|10200|913
1658841600000|2022-07-26 13:20:00|10210.4|10206.6|10220.8|10217|10227.3|10222.5|10196.9|10193.1|262
1658841900000|2022-07-26 13:25:00|10220.3|10216.5|10205.3|10201.5|10220.8|10217|10193.4|10187.6|198
1658842200000|2022-07-26 13:30:00|10206.3|10198.5|10167.3|10163.5|10224.4|10220.5|10147.3|10142|489
1658842500000|2022-07-26 13:35:00|10166.8|10163|10206|10202.2|10214.6|10209.7|10164.3|10160|635
1658842800000|2022-07-26 13:40:00|10206.5|10202.7|10205.5|10201.7|10216.4|10212.6|10194.9|10189.6|594
1658843100000|2022-07-26 13:45:00|10206.5|10202.7|10175.5|10171.7|10208.5|10204.7|10170.9|10165.2|609
1658843400000|2022-07-26 13:50:00|10175.9|10172.1|10183.9|10180.1|10210.4|10206.6|10171.4|10165.6|306
1658843700000|2022-07-26 13:55:00|10184|10180.2|10188.8|10181|10191.7|10186.4|10164.9|10160.6|369
1658844000000|2022-07-26 14:00:00|10187.7|10179.9|10154.1|10150.3|10192.8|10187|10134.3|10130.5|593
1658844300000|2022-07-26 14:05:00|10154.2|10150.4|10157.5|10153.7|10164.6|10159.3|10140|10137.2|407
1658844600000|2022-07-26 14:10:00|10157.4|10153.6|10161.2|10157.4|10167|10163.2|10137|10133.2|531
1658844900000|2022-07-26 14:15:00|10162.1|10158.3|10189.9|10186.1|10189.9|10186.1|10149|10145.2|474
1658845200000|2022-07-26 14:20:00|10190.9|10187.1|10216.2|10212.4|10218.1|10213.8|10170.4|10166|642
1658845500000|2022-07-26 14:25:00|10218.7|10210.9|10213.7|10209.9|10218.7|10212.8|10197.6|10193.8|356
1658845800000|2022-07-26 14:30:00|10213.2|10209.4|10200.8|10197|10221.2|10217.9|10183.7|10179|831
1658846100000|2022-07-26 14:35:00|10202.2|10198.4|10196.8|10193|10204.3|10198.4|10179.2|10174.5|491
1658846400000|2022-07-26 14:40:00|10196.3|10192.5|10200.8|10197|10204.8|10201.5|10180.8|10176|682
1658846700000|2022-07-26 14:45:00|10201.8|10198|10167.8|10164|10212.8|10209.5|10166.2|10160.9|632
1658847000000|2022-07-26 14:50:00|10167.3|10163.5|10125.2|10122.4|10170.7|10166|10124.7|10119.4|804
1658847300000|2022-07-26 14:55:00|10125.7|10122.9|10138.5|10134.7|10140|10136.7|10106.7|10102.3|1073
1658847600000|2022-07-26 15:00:00|10140|10136.2|10125.1|10117.3|10157.9|10152.6|10100|10094.6|1358
1658847900000|2022-07-26 15:05:00|10125.2|10117.4|10064.1|10060.3|10127.1|10120.8|10059.9|10054.6|1280
1658848200000|2022-07-26 15:10:00|10065|10061.2|10080.1|10076.3|10086.7|10081.4|10050|10045.2|918
1658848500000|2022-07-26 15:15:00|10079.7|10075.9|10098.2|10094.4|10103.3|10098.4|10069.1|10064.3|1207
1658848800000|2022-07-26 15:20:00|10099.2|10095.4|10070.7|10066.9|10102.7|10099.4|10067.2|10062.9|1004
1658849100000|2022-07-26 15:25:00|10071.2|10067.4|10080.8|10077|10090.7|10085.9|10058.9|10053|2879
1658849400000|2022-07-26 15:30:00|10080.3|10076.5|10052|10048.2|10080.3|10076.5|10035|10030.7|2372
1658849700000|2022-07-26 15:35:00|10051.5|10047.7|10007.8|10004|10053.9|10050.6|9995.8|9992.5|1176
1658850000000|2022-07-26 15:40:00|10006.8|10003|10013.2|10009.4|10029.8|10025|10004.3|10001.5|852
1658850300000|2022-07-26 15:45:00|10013.6|10009.8|9999.6|9995.8|10013.6|10009.8|9995.6|9990.7|625
1658850600000|2022-07-26 15:50:00|9999.5|9995.7|9987.1|9983.3|9999.5|9995.8|9976.6|9973.3|576
1658850900000|2022-07-26 15:55:00|9986.6|9982.8|9992.9|9989.1|10011.5|10007.7|9982.6|9978.8|891
1658851200000|2022-07-26 16:00:00|9992|9988.2|10007.5|10003.7|10012.5|10007.2|9988|9984.7|367
1658851500000|2022-07-26 16:05:00|10007.4|10003.6|9982.3|9978.5|10007.4|10003.6|9978.4|9975.1|693
1658851800000|2022-07-26 16:10:00|9980.3|9977.5|9945.8|9942|9985.8|9981.5|9938.3|9935.5|951
1658852100000|2022-07-26 16:15:00|9946.3|9942.5|9957.4|9953.6|9976.9|9972.1|9938.8|9935.5|666
1658852400000|2022-07-26 16:20:00|9956.9|9953.1|9974.3|9970.5|9974.8|9970.5|9945.8|9941.5|419
1658852700000|2022-07-26 16:25:00|9975.2|9971.4|9970.1|9966.3|9975.2|9971.4|9952.2|9945.9|453
1658853000000|2022-07-26 16:30:00|9969.2|9965.4|10009.1|10001.3|10010.2|10004.4|9965.7|9959.9|398
1658853300000|2022-07-26 16:35:00|10008.1|10004.3|10007.2|10003.4|10011.2|10007.4|9991.6|9986.8|1093
1658853600000|2022-07-26 16:40:00|10008.1|10004.3|10011.6|10007.8|10016.1|10010.3|9996.7|9990.9|522
1658853900000|2022-07-26 16:45:00|10012|10008.2|10021.5|10017.7|10036|10031.2|10011.1|10006.3|483
1658854200000|2022-07-26 16:50:00|10021|10017.2|10030|10026.2|10033.5|10030.3|10014.1|10008.8|284
1658854500000|2022-07-26 16:55:00|10029.5|10025.7|10022.9|10019.1|10033|10029.2|10014.4|10010.6|398
1658854800000|2022-07-26 17:00:00|10020.9|10017.1|10032.7|10028.9|10036.7|10033.4|10004.8|9999|415
1658855100000|2022-07-26 17:05:00|10033.2|10029.4|10032.7|10028.9|10036.6|10032.8|10014.3|10010.5|330
1658855400000|2022-07-26 17:10:00|10034.7|10026.9|10020.8|10017|10045.7|10041.9|10014.3|10011|604
1658855700000|2022-07-26 17:15:00|10019.8|10016|10021.3|10017.5|10027.8|10024|10017.8|10013|614
1658856000000|2022-07-26 17:20:00|10020.8|10017|10030.6|10026.8|10035.1|10031.3|10013.8|10010|344
1658856300000|2022-07-26 17:25:00|10028.7|10024.9|10033.5|10029.7|10034.6|10030.3|10022.6|10017.8|260
1658856600000|2022-07-26 17:30:00|10032.5|10029.2|10016.5|10012.7|10033.5|10030.3|10016|10012.7|275
1658856900000|2022-07-26 17:35:00|10017|10013.2|10014.4|10010.6|10032.4|10028.6|10008.5|10004.7|237
1658857200000|2022-07-26 17:40:00|10017.4|10009.6|10026|10022.2|10033.1|10027.8|10015.4|10009.6|519
1658857500000|2022-07-26 17:45:00|10025.5|10021.7|10011.4|10007.6|10030|10025.7|10007.4|10003.6|356
1658857800000|2022-07-26 17:50:00|10013.4|10005.6|10031.4|10027.6|10031.9|10028.6|10002.4|9997|1790
1658858100000|2022-07-26 17:55:00|10031.9|10028.1|10027.4|10023.6|10031.9|10028.6|10015.4|10010.1|823
1658858400000|2022-07-26 18:00:00|10027.3|10023.5|10034.7|10030.9|10040.1|10036.3|10016.7|10012.5|517
1658858700000|2022-07-26 18:05:00|10034.6|10030.8|10006.1|9998.3|10038.7|10035.9|9994.6|9991.3|907
1658859000000|2022-07-26 18:10:00|10004.1|10000.3|10020.1|10016.3|10031.1|10025.8|9997.1|9993.3|936
1658859300000|2022-07-26 18:15:00|10020.6|10016.8|9988.1|9984.3|10024.5|10021.2|9986.1|9981.3|1401
1658859600000|2022-07-26 18:20:00|9987.6|9983.8|9989.8|9986|9998.2|9994.4|9970.1|9966.2|1604
1658859900000|2022-07-26 18:25:00|9990.2|9986.4|9961|9958.2|9991.2|9987.9|9957.1|9954.3|3722
1658860200000|2022-07-26 18:30:00|9960.1|9957.3|9956|9952.2|9967.5|9964.2|9952|9948.6|1063
1658860500000|2022-07-26 18:35:00|9955.9|9952.1|9960.5|9956.7|9961.5|9958.2|9945.9|9942.1|647
1658860800000|2022-07-26 18:40:00|9959|9955.2|9942.9|9939.1|9962.5|9959.2|9942.9|9937.2|721
1658861100000|2022-07-26 18:45:00|9943.9|9940.1|9943.9|9940.1|9952.4|9947.1|9936|9932.2|173
1658861400000|2022-07-26 18:50:00|9942.8|9939|9942.8|9939|9950.3|9947|9939.3|9934|198
1658861700000|2022-07-26 18:55:00|9943.3|9939.5|9951.2|9947.4|9951.2|9947.9|9939.3|9935.5|180
1658862000000|2022-07-26 19:00:00|9953.2|9949.4|9961.7|9957.9|9967.2|9963.9|9952.2|9948.9|164
1658862300000|2022-07-26 19:05:00|9962.2|9958.4|9946.1|9942.3|9964.7|9960.9|9941.2|9936.8|38
1658862600000|2022-07-26 19:10:00|9945.6|9941.8|9938.6|9934.8|9950.6|9946.8|9934.6|9928.8|57
1658862900000|2022-07-26 19:15:00|9939.6|9935.8|9953.5|9949.7|9959.6|9955.8|9939.1|9935.3|324
1658863200000|2022-07-26 19:20:00|9954.5|9950.7|9955.5|9951.7|9961.5|9956.7|9953.5|9949.2|257
1658863500000|2022-07-26 19:25:00|9955|9951.2|9945.4|9941.6|9955.5|9951.7|9941.4|9937.6|31
1658863800000|2022-07-26 19:30:00|9944.9|9941.1|9941.4|9937.6|9951.4|9947.6|9941.4|9937.6|70
1658864100000|2022-07-26 19:35:00|9940.9|9937.1|9938.8|9935|9948.4|9943.6|9937.8|9934|271
1658864400000|2022-07-26 19:40:00|9938.3|9934.5|9928.3|9924.5|9940.3|9936.5|9927.3|9924|60
1658864700000|2022-07-26 19:45:00|9929.3|9925.5|9933.2|9930.4|9937.7|9933.5|9927.3|9923.5|100
1658865000000|2022-07-26 19:50:00|9934.2|9929.9|9946.1|9942.3|9950.7|9944.9|9930.2|9924.9|140
1658865300000|2022-07-26 19:55:00|9945.6|9941.8|9941.1|9938.3|9951.2|9946.3|9938.6|9934.3|15
1658865600000|2022-07-26 20:00:00|9940.5|9937.3|9945|9941.2|9946.5|9942.8|9939.6|9935.8|27
1658865900000|2022-07-26 20:05:00|9944.5|9940.7|9960.4|9956.6|9961|9956.6|9944.5|9940.7|86
1658866200000|2022-07-26 20:10:00|9959.9|9956.1|9958.9|9955.1|9964.9|9961.1|9957.4|9952.6|5
1658866500000|2022-07-26 20:15:00|9961.4|9953.6|9958.3|9954.5|9964.8|9961|9957.8|9953|35
1658866800000|2022-07-26 20:20:00|9958.8|9955|9967.3|9963.5|9970.3|9967|9953.3|9949.5|276
1658867100000|2022-07-26 20:25:00|9967.8|9964|9968.7|9960.9|9970.7|9966.5|9962.2|9956.9|51
1658867400000|2022-07-26 20:30:00|9959.2|9951.4|9970.2|9962.4|9971.7|9966.4|9955.2|9947.4|120
1658867700000|2022-07-26 20:35:00|9970.7|9962.9|9981.1|9973.3|9986.6|9981.3|9963.7|9958.3|45
1658868000000|2022-07-26 20:40:00|9978.6|9974.8|9995.1|9987.3|9998.1|9991.8|9978.6|9972.8|43
1658868300000|2022-07-26 20:45:00|9995|9987.2|9973|9969.2|9996|9988.2|9970.5|9964.7|30
1658868600000|2022-07-26 20:50:00|9977|9970.2|9996.5|9988.7|9998|9991.2|9977|9970.2|50
1658868900000|2022-07-26 20:55:00|9996.9|9989.1|9993.4|9985.6|9996.9|9991.1|9983.4|9978.6|63
1658869200000|2022-07-26 21:00:00|9992.9|9985.1|9993.3|9989.5|9995.8|9990|9992.9|9985.1|18
1658869500000|2022-07-26 21:05:00|9995.3|9987.5|9995.2|9987.4|9995.8|9992.5|9985.3|9977.5|11
1658869800000|2022-07-26 21:10:00|9995.7|9987.9|9986.2|9978.4|9995.7|9988|9983.7|9975.9|8
1658870100000|2022-07-26 21:15:00|9985.7|9977.9|9978.1|9970.3|9985.7|9977.9|9975.7|9967.9|0
1658870700000|2022-07-26 21:25:00|9978|9970.2|9978|9970.2|9978|9970.2|9978|9970.2|4
1658871300000|2022-07-26 21:35:00|9977.9|9970.1|9977.9|9970.1|9977.9|9970.1|9977.9|9970.1|0
1658871600000|2022-07-26 21:40:00|9976.9|9969.1|9971.8|9964|9976.9|9969.1|9965.4|9957.6|0
1658871900000|2022-07-26 21:45:00|9970.8|9963|9971.3|9963.5|9972.8|9965|9970.8|9963|0
1658872200000|2022-07-26 21:50:00|9971.8|9964|9995.7|9987.9|9995.7|9987.9|9971.7|9963.9|1
1658872500000|2022-07-26 21:55:00|9986.2|9978.4|9997.1|9989.3|9997.1|9989.3|9986.2|9978.4|0
1658880000000|2022-07-27 00:00:00|9994.2|9986.4|9990.6|9986.8|10004.1|9998|9983.7|9979.4|193
1658880300000|2022-07-27 00:05:00|9992.1|9984.3|9997.6|9993.8|10008.1|10002.8|9989.7|9984.3|48
1658880600000|2022-07-27 00:10:00|9998.1|9994.3|10008.7|10004.9|10011.2|10005.9|9995.6|9989.3|171
1658880900000|2022-07-27 00:15:00|10009.2|10005.4|9999.6|9995.8|10010.2|10005.4|9996.6|9992.3|66
1658881200000|2022-07-27 00:20:00|9998.6|9994.8|9998.5|9994.7|10008.1|10004.3|9996.6|9991.3|60
1658881500000|2022-07-27 00:25:00|9999|9995.2|9992.5|9988.7|10006|10001.2|9992.5|9987.1|83
1658881800000|2022-07-27 00:30:00|9993.4|9989.6|9989.4|9985.6|9993.5|9989.7|9977.4|9973.6|59
1658882100000|2022-07-27 00:35:00|9990.9|9983.1|9994.4|9990.6|9994.4|9990.6|9982.9|9979.1|51
1658882400000|2022-07-27 00:40:00|9994.9|9991.1|10003.3|10000.5|10003.8|10000.5|9993.8|9990|49
1658882700000|2022-07-27 00:45:00|10002.8|10000|10008.8|10005|10010.8|10007|10002.8|9999|42
1658883000000|2022-07-27 00:50:00|10008.7|10004.9|10008.2|10004.4|10012.7|10008.9|10006.2|10002.4|39
1658883300000|2022-07-27 00:55:00|10007.2|10003.4|10010.6|10006.8|10013.6|10009.9|10007.2|10002.9|38
1658883600000|2022-07-27 01:00:00|10009.6|10007.3|10022.1|10018.3|10025.6|10021.8|9987.1|9982.8|373
1658883900000|2022-07-27 01:05:00|10021.1|10017.3|10018.1|10014.3|10027.6|10022.8|10011.6|10007.8|149
1658884200000|2022-07-27 01:10:00|10020.6|10012.8|9990.5|9982.7|10020.6|10015.3|9985.5|9980.7|112
1658884500000|2022-07-27 01:15:00|9989.5|9981.7|9972|9968.2|9989.5|9984.7|9967|9962.7|120
1658884800000|2022-07-27 01:20:00|9971.9|9968.1|9960.9|9957.1|9976|9972.2|9951.9|9946.6|176
1658885100000|2022-07-27 01:25:00|9961.4|9957.6|9967.8|9964|9975.4|9970.6|9955.9|9952.1|122
1658885400000|2022-07-27 01:30:00|9968.3|9964.5|9978.3|9970.5|9986.3|9980|9961.4|9957.6|229
1658885700000|2022-07-27 01:35:00|9978.2|9970.4|9976.2|9968.4|9982.2|9977.9|9966.7|9962.5|18
1658886000000|2022-07-27 01:40:00|9974.7|9970.9|9949.7|9945.9|9976.2|9972.4|9949.7|9944.4|226
1658886300000|2022-07-27 01:45:00|9951.2|9943.4|9952.6|9948.8|9957.2|9951.8|9945.6|9940.3|202
1658886600000|2022-07-27 01:50:00|9951.1|9947.3|9957|9949.2|9963.6|9959.8|9947.6|9942.3|144
1658886900000|2022-07-27 01:55:00|9957.1|9949.3|9930|9926.2|9960|9953.7|9929|9924.2|262
1658887200000|2022-07-27 02:00:00|9930.5|9926.7|9929.9|9926.1|9944|9940.2|9928.9|9925.1|216
1658887500000|2022-07-27 02:05:00|9931.4|9927.6|9925.3|9921.5|9931.9|9927.6|9921.9|9918.1|260
1658887800000|2022-07-27 02:10:00|9924.8|9921|9939.8|9936|9942.8|9938|9924.8|9921|159
1658888100000|2022-07-27 02:15:00|9939.3|9935.5|9934.2|9930.4|9939.3|9935.5|9932.3|9928.5|21
1658888400000|2022-07-27 02:20:00|9934.7|9930.9|9943.7|9940.9|9944.2|9940.9|9934.7|9930.9|45
1658888700000|2022-07-27 02:25:00|9944.7|9941.3|9946.6|9942.8|9948.2|9944.4|9944.7|9940.9|32
1658889000000|2022-07-27 02:30:00|9944.6|9940.8|9944.1|9940.3|9954.6|9950.8|9939.6|9935.7|136
1658889300000|2022-07-27 02:35:00|9946.6|9938.8|9941.5|9937.7|9946.6|9942.7|9936.5|9933.7|143
1658889600000|2022-07-27 02:40:00|9941|9937.2|9935.4|9931.6|9944.5|9939.2|9929.4|9924.7|215
1658889900000|2022-07-27 02:45:00|9935.5|9931.7|9948.4|9944.6|9958.4|9952.1|9930.4|9926.6|215
1658890200000|2022-07-27 02:50:00|9947.9|9944.1|9963.8|9960|9966.3|9962.5|9945.4|9941.6|197
1658890500000|2022-07-27 02:55:00|9964.3|9960.5|9958.3|9954.5|9974.3|9968|9954.8|9951|65
1658890800000|2022-07-27 03:00:00|9957.8|9954|9959.2|9955.4|9964.3|9960.5|9949.7|9945.4|238
1658891100000|2022-07-27 03:05:00|9959.7|9955.9|9966.6|9962.8|9974.7|9970.9|9958.2|9953.4|125
1658891400000|2022-07-27 03:10:00|9966.7|9962.9|9968.1|9960.3|9973.1|9969.3|9962.6|9958.8|84
1658891700000|2022-07-27 03:15:00|9966.6|9962.8|9963.5|9959.7|9973.1|9969.3|9961|9957.7|61
1658892000000|2022-07-27 03:20:00|9962|9959.2|9964.4|9960.6|9968|9963.7|9958.5|9954.2|29
1658892300000|2022-07-27 03:25:00|9964.9|9961.1|9977.4|9973.6|9979.9|9975|9962.4|9958.1|72
1658892600000|2022-07-27 03:30:00|9977.9|9974.1|9973.3|9969.5|9977.9|9974.1|9965.3|9961.5|30
1658892900000|2022-07-27 03:35:00|9974.8|9967|9966.2|9962.4|9974.8|9970|9964.8|9961.5|32
1658893200000|2022-07-27 03:40:00|9967.2|9963.4|9964.7|9960.9|9968.7|9963.4|9961.7|9957.9|27
1658893500000|2022-07-27 03:45:00|9964.2|9960.4|9960.1|9956.3|9966.7|9962.9|9956.6|9952.8|60
1658893800000|2022-07-27 03:50:00|9959.6|9955.8|9963.6|9959.8|9963.6|9959.8|9958.6|9955.8|17
1658894100000|2022-07-27 03:55:00|9962.6|9958.8|9958.5|9954.7|9962.6|9958.8|9957.5|9953.7|13
1658894400000|2022-07-27 04:00:00|9959|9955.2|9958.4|9954.6|9959.5|9955.7|9955.4|9951.6|39
1658894700000|2022-07-27 04:05:00|9957.9|9954.1|9956.9|9953.1|9958.9|9954.6|9949.4|9946.6|26
1658895000000|2022-07-27 04:10:00|9956.4|9952.6|9957.3|9953.5|9957.3|9953.5|9953.3|9950.5|58
1658895300000|2022-07-27 04:15:00|9956.3|9952.5|9958.2|9954.4|9960.3|9957.5|9955.3|9952.5|25
1658895600000|2022-07-27 04:20:00|9957.2|9953.5|9959.2|9955.4|9960.2|9956.4|9956.3|9953.4|67
1658895900000|2022-07-27 04:25:00|9958.7|9954.9|9960.1|9956.3|9962.2|9958.4|9958.1|9954.4|26
1658896200000|2022-07-27 04:30:00|9959.1|9957.8|9958.1|9954.3|9962.1|9959.3|9956.1|9953.3|89
1658896500000|2022-07-27 04:35:00|9957.1|9953.3|9956|9952.2|9957.1|9953.3|9950.1|9947.2|114
1658896800000|2022-07-27 04:40:00|9957|9953.2|9959.5|9955.7|9962.5|9958.7|9955|9951.2|20
1658897100000|2022-07-27 04:45:00|9960|9956.2|9967.9|9964.1|9967.9|9964.1|9960|9956.2|59
1658897400000|2022-07-27 04:50:00|9966.9|9963.1|9967.8|9964|9969.9|9966.1|9964.8|9961.1|19
1658897700000|2022-07-27 04:55:00|9966.8|9963.1|9970.3|9966.5|9974.8|9971|9965.9|9963|18
1658898000000|2022-07-27 05:00:00|9969.8|9966|9967.7|9963.9|9972.8|9966.5|9966.7|9962.9|12
1658898300000|2022-07-27 05:05:00|9966.2|9962.4|9957.7|9953.9|9966.2|9962.9|9953.2|9949.4|19
1658898600000|2022-07-27 05:10:00|9957.2|9953.4|9957.6|9953.8|9959.7|9955.9|9955.7|9951.8|17
1658898900000|2022-07-27 05:15:00|9958.1|9954.3|9957.1|9953.3|9960.6|9956.8|9953.1|9949.3|15
1658899200000|2022-07-27 05:20:00|9958|9954.2|9960.5|9956.7|9965.5|9960.2|9953.5|9950.7|43
1658899500000|2022-07-27 05:25:00|9959.5|9955.7|9977.4|9973.6|9979.5|9975.1|9958|9953.7|15
1658899800000|2022-07-27 05:30:00|9977.5|9973.7|10007.4|10003.6|10009.4|10004.6|9977.5|9973.7|223
1658900100000|2022-07-27 05:35:00|10006.4|10002.6|10011.3|10007.5|10018.4|10014.6|10005.8|10001.5|405
1658900400000|2022-07-27 05:40:00|10010.3|10007|10011.7|10007.9|10014.3|10010.5|10000.3|9996.5|104
1658900700000|2022-07-27 05:45:00|10014.2|10006.4|10004.7|10000.9|10020.2|10014.9|10004.7|9998.4|99
1658901000000|2022-07-27 05:50:00|10005.7|10001.9|10008.2|10004.4|10014.7|10010.9|10005.7|10001.4|39
1658901300000|2022-07-27 05:55:00|10006.7|10002.9|10019.1|10015.3|10020.1|10016.2|10006.2|10002.4|64
1658901600000|2022-07-27 06:00:00|10019|10015.2|10042.1|10039.3|10048.6|10044.8|10016.6|10012.8|407
1658901900000|2022-07-27 06:05:00|10042|10039.2|10025.1|10021.3|10044|10040.2|10024.1|10020.3|230
1658902200000|2022-07-27 06:10:00|10024.1|10022.3|10009.4|10005.6|10024.6|10022.3|10008.9|10005.1|238
1658902500000|2022-07-27 06:15:00|10009.8|10006|9999.8|9996|10012.8|10010|9994.8|9991|190
1658902800000|2022-07-27 06:20:00|9999.3|9995.5|9996.2|9992.4|10005.7|10001.9|9996.2|9992.4|97
1658903100000|2022-07-27 06:25:00|9995.7|9991.9|9989.2|9985.4|10000.2|9996.9|9985.2|9978.9|186
1658903400000|2022-07-27 06:30:00|9989.7|9985.9|9989.7|9985.9|9994.7|9991.9|9979.7|9975.9|263
1658903700000|2022-07-27 06:35:00|9989.6|9986.8|9974.6|9970.8|10000.6|9994.3|9971.6|9968.8|133
1658904000000|2022-07-27 06:40:00|9974.1|9970.3|9982|9978.2|9986|9982.2|9971.6|9968.8|149
1658904300000|2022-07-27 06:45:00|9982.5|9978.7|9974.5|9970.7|9984.5|9980.7|9970.5|9966.7|277
1658904600000|2022-07-27 06:50:00|9975.5|9971.7|9987.4|9984.6|9991.4|9988.6|9973.5|9969.7|166
1658904900000|2022-07-27 06:55:00|9988.4|9985.6|9984.4|9980.6|9992.4|9988.6|9973.4|9969.6|238
1658905200000|2022-07-27 07:00:00|9983.4|9979.6|9988.8|9985|9989.3|9985.5|9965.4|9961.6|240
1658905500000|2022-07-27 07:05:00|9989.3|9985.5|10005.8|10002|10011.3|10007.5|9989.3|9985.5|436
1658905800000|2022-07-27 07:10:00|10006.3|10002.5|10006.7|10002.9|10012.2|10009.4|9995.3|9991.5|401
1658906100000|2022-07-27 07:15:00|10005.7|10001.9|9991.6|9987.8|10012.7|10008.4|9988.2|9985.4|423
1658906400000|2022-07-27 07:20:00|9991.1|9987.3|10005.1|10001.3|10011.6|10007.8|9989.1|9985.3|270
1658906700000|2022-07-27 07:25:00|10006.1|10002.3|10036.5|10032.7|10039|10034.7|10006.1|10002.3|862
1658907000000|2022-07-27 07:30:00|10035|10031.2|10038.4|10034.6|10046|10042.2|10033|10029.2|462
1658907300000|2022-07-27 07:35:00|10038.9|10035.1|10029.8|10026|10053.9|10050.1|10025.8|10023|862
1658907600000|2022-07-27 07:40:00|10029.3|10027|10021.8|10018|10029.8|10027|10011.8|10008|810
1658907900000|2022-07-27 07:45:00|10020.8|10019|10052.8|10049|10052.8|10050|10019.8|10016|798
1658908200000|2022-07-27 07:50:00|10053.8|10051|10047.2|10043.4|10058.7|10054.9|10042.7|10038.9|608
1658908500000|2022-07-27 07:55:00|10047.7|10043.9|10058.1|10054.3|10083.2|10078.9|10047.7|10043.9|1391
1658908800000|2022-07-27 08:00:00|10058.2|10054.4|10053|10049.2|10078.1|10074.8|10042.6|10039.8|1283
1658909100000|2022-07-27 08:05:00|10052.5|10049.7|10057.5|10053.7|10069.5|10065.7|10048.6|10044.8|945
1658909400000|2022-07-27 08:10:00|10058.5|10054.7|10087.9|10084.1|10090.4|10087.6|10040.4|10035.6|2115
1658909700000|2022-07-27 08:15:00|10088.4|10084.6|10100.3|10096.5|10102.4|10097.6|10081.4|10076.6|1238
1658910000000|2022-07-27 08:20:00|10100.8|10097|10091.4|10087.6|10102.8|10099.5|10090.3|10086.5|1151
1658910300000|2022-07-27 08:25:00|10092.4|10088.6|10069.3|10065.5|10094.3|10091.5|10060.1|10056.3|4076
1658910600000|2022-07-27 08:30:00|10068.3|10064.5|10058.1|10054.3|10069.3|10065.5|10044.1|10040.3|3714
1658910900000|2022-07-27 08:35:00|10057.1|10053.3|10067.1|10063.3|10071.1|10068.3|10055.1|10051.3|1099
1658911200000|2022-07-27 08:40:00|10067.6|10063.8|10055.9|10053.1|10069|10065.2|10054|10050.2|1457
1658911500000|2022-07-27 08:45:00|10054.9|10052.1|10049.8|10047|10066.8|10063|10049.8|10046|674
1658911800000|2022-07-27 08:50:00|10050.3|10046|10047.7|10043.9|10051.8|10049|10042.8|10040|827
1658912100000|2022-07-27 08:55:00|10048.7|10044.9|10027.6|10023.8|10050.7|10047.9|10016.2|10012.4|1444
1658912400000|2022-07-27 09:00:00|10026.2|10022.4|10020.6|10016.8|10030.6|10026.8|10006.6|10003.8|730
1658912700000|2022-07-27 09:05:00|10019.6|10019.8|10014.5|10011.7|10027.6|10023.8|10014.5|10011.7|465
1658913000000|2022-07-27 09:10:00|10011.5|10008.7|10017.5|10013.7|10020.5|10016.7|10009.5|10005.7|580
1658913300000|2022-07-27 09:15:00|10016.5|10012.7|10017.4|10013.6|10021.4|10017.6|9998.5|9994.7|1057
1658913600000|2022-07-27 09:20:00|10016.4|10009.6|10010.9|10007.1|10017.4|10013.6|10003.4|10000.1|254
1658913900000|2022-07-27 09:25:00|10011.4|10008.6|10013.3|10009.5|10020.4|10016.6|10008.3|10004.5|579
1658914200000|2022-07-27 09:30:00|10012.3|10008.5|10008.3|10005.5|10019.3|10015.5|10003.3|10000.5|547
1658914500000|2022-07-27 09:35:00|10009.3|10004.5|10004.2|10000.4|10021.3|10017.4|10004.2|10000.4|913
1658914800000|2022-07-27 09:40:00|10003.2|10001.4|10008.2|10004.4|10010.2|10007.4|9999.6|9995.3|1182
1658915100000|2022-07-27 09:45:00|10007.7|10005.4|9977.1|9973.3|10008.2|10005.4|9969.1|9965.3|1224
1658915400000|2022-07-27 09:50:00|9977.6|9973.8|9975.1|9971.3|9979.1|9975.3|9963.1|9959.3|1522
1658915700000|2022-07-27 09:55:00|9976|9973.2|9971.9|9968.1|9980.1|9977.2|9970.1|9967.2|521
1658916000000|2022-07-27 10:00:00|9970.9|9967.1|9952.9|9950.1|9970.9|9967.1|9951|9948.2|976
1658916300000|2022-07-27 10:05:00|9949.9|9946.1|9966.8|9964|9967.3|9964|9947.9|9945.1|951
1658916600000|2022-07-27 10:10:00|9967.8|9965|9965.8|9962|9974.8|9971|9955.8|9952|793
1658916900000|2022-07-27 10:15:00|9966.8|9963|9986.2|9982.4|9989.2|9985.9|9965.8|9962|736
1658917200000|2022-07-27 10:20:00|9986.7|9982.9|9976.6|9972.8|9987.7|9983.9|9970.6|9967.3|528
1658917500000|2022-07-27 10:25:00|9977.1|9973.3|9981.5|9977.7|9983.5|9979.7|9971.6|9967.8|725
1658917800000|2022-07-27 10:30:00|9981.6|9977.8|9992.1|9988.3|9993.6|9989.8|9975.6|9971.8|554
1658918100000|2022-07-27 10:35:00|9990.6|9986.8|10011.5|10007.7|10018.5|10012.2|9990.6|9986.8|691
1658918400000|2022-07-27 10:40:00|10010.5|10008.7|10035|10031.2|10044|10040.2|10010.5|10007.7|1618
1658918700000|2022-07-27 10:45:00|10034|10030.2|10048.4|10045.6|10052.9|10049.6|10034|10030.2|820
1658919000000|2022-07-27 10:50:00|10049.4|10044.6|10052.3|10049.5|10053.3|10050.5|10042.4|10039.1|787
1658919300000|2022-07-27 10:55:00|10051.3|10048.5|10055.3|10051.5|10058.3|10055.5|10051.3|10047.5|653
1658919600000|2022-07-27 11:00:00|10056.3|10052.5|10059.2|10055.4|10062.7|10059.5|10048.3|10045|574
1658919900000|2022-07-27 11:05:00|10060.2|10056.4|10066.2|10062.4|10076.2|10073.4|10060.2|10056.4|635
1658920200000|2022-07-27 11:10:00|10067.1|10063.3|10057.1|10054.3|10072.2|10068.4|10056.1|10052.3|744
1658920500000|2022-07-27 11:15:00|10058.1|10053.3|10044.1|10041.3|10058.1|10054.3|10035.1|10031.3|727
1658920800000|2022-07-27 11:20:00|10044.6|10040.3|10045|10041.2|10048.1|10044.3|10034.1|10031.3|650
1658921100000|2022-07-27 11:25:00|10044|10040.2|10055|10051.2|10056|10052.2|10040|10036.2|474
1658921400000|2022-07-27 11:30:00|10056|10052.2|10073.9|10070.1|10073.9|10071.1|10056|10052.2|403
1658921700000|2022-07-27 11:35:00|10078.4|10071.1|10070.9|10067.1|10078.9|10075.1|10067.4|10063.6|695
1658922000000|2022-07-27 11:40:00|10071.4|10067.6|10066.3|10062.5|10071.9|10069.1|10056.8|10053|359
1658922300000|2022-07-27 11:45:00|10065.8|10062|10084.8|10081|10084.8|10082|10063.8|10058|349
1658922600000|2022-07-27 11:50:00|10084.7|10081.9|10063.7|10059.9|10084.8|10081.9|10058.7|10054.9|457
1658922900000|2022-07-27 11:55:00|10061.7|10057.9|10052.6|10048.8|10068.7|10064.9|10049.6|10045.8|402
1658923200000|2022-07-27 12:00:00|10051.6|10049.8|10045.5|10041.7|10053.6|10050.8|10038.6|10034.8|317
1658923500000|2022-07-27 12:05:00|10045.6|10041.8|10032.5|10028.7|10046.5|10042.8|10022.5|10018.7|688
1658923800000|2022-07-27 12:10:00|10031.5|10027.2|10042.9|10039.1|10044.4|10040.6|10025.5|10021.7|670
1658924100000|2022-07-27 12:15:00|10043.4|10039.6|10050.3|10046.5|10065.4|10062.5|10039.4|10035.6|588
1658924400000|2022-07-27 12:20:00|10049.8|10046|10050.4|10046.6|10052.3|10048.6|10029.3|10026.5|795
1658924700000|2022-07-27 12:25:00|10049.9|10046.1|10049.8|10046|10057.4|10053.6|10045.3|10041.5|365
1658925000000|2022-07-27 12:30:00|10051.3|10043.5|10040.8|10037|10057.8|10054|10032.3|10028.5|492
1658925300000|2022-07-27 12:35:00|10040.3|10036.5|10042.2|10038.4|10044.2|10041.4|10029.2|10025.4|444
1658925600000|2022-07-27 12:40:00|10041.2|10039.4|10055.6|10051.8|10060.1|10057.3|10037.2|10034.4|916
1658925900000|2022-07-27 12:45:00|10054.2|10050.4|10056.1|10052.3|10063.1|10059.3|10046.1|10042.3|624
1658926200000|2022-07-27 12:50:00|10055.6|10053.3|10053.5|10049.7|10065.6|10061.8|10048|10044.2|415
1658926500000|2022-07-27 12:55:00|10054|10050.2|10054|10050.2|10058|10054.2|10045|10041.2|731
1658926800000|2022-07-27 13:00:00|10054.5|10050.7|9996.9|9993.1|10055|10051.2|9988.4|9984.6|2670
1658927100000|2022-07-27 13:05:00|9996.8|9993|9928.8|9925|10009.9|10006.1|9913.8|9911|3034
1658927400000|2022-07-27 13:10:00|9929.8|9926|9925.8|9922|9930.8|9927|9893.8|9890|3729
1658927700000|2022-07-27 13:15:00|9924.8|9921|9999.8|9996|10001.7|9997.9|9924.8|9921|3314
1658928000000|2022-07-27 13:20:00|10000.8|9997|10048.7|10044.9|10052.7|10049.4|9992.8|9990|2767
1658928300000|2022-07-27 13:25:00|10049.7|10045.9|10079.6|10075.8|10107.6|10103.8|10021.6|10018.3|4192
1658928600000|2022-07-27 13:30:00|10079.7|10075.9|10061.6|10057.8|10104.6|10100.8|10056.6|10052.8|2221
1658928900000|2022-07-27 13:35:00|10060.6|10056.8|10058.5|10054.7|10086.6|10082.8|10056.5|10052.7|1633
1658929200000|2022-07-27 13:40:00|10059.5|10055.7|10045.4|10042.6|10067.5|10063.7|10030.5|10027.2|1658
1658929500000|2022-07-27 13:45:00|10045.5|10042.7|10047.9|10044.1|10081.4|10077.6|10033.9|10030.1|1027
1658929800000|2022-07-27 13:50:00|10048.9|10045.1|10048.3|10044.5|10060.3|10056.5|10032.3|10028.5|914
1658930100000|2022-07-27 13:55:00|10049.3|10045.5|10045.8|10042|10057.3|10053.5|10035.3|10031.5|700
1658930400000|2022-07-27 14:00:00|10046.3|10042.5|10056.2|10052.4|10058.7|10052.9|10033.3|10029.5|1240
1658930700000|2022-07-27 14:05:00|10058.2|10053.4|10012.2|10008.4|10064.2|10060.4|10001.2|9998.4|1538
1658931000000|2022-07-27 14:10:00|10009.2|10005.4|10013.1|10009.3|10031.2|10027.4|9996.1|9992.3|979
1658931300000|2022-07-27 14:15:00|10014.1|10010.3|10014.1|10010.3|10031.1|10028.3|10007.1|10004.3|714
1658931600000|2022-07-27 14:20:00|10015.1|10011.3|9992|9989.2|10029.5|10025.7|9971|9967.2|2580
1658931900000|2022-07-27 14:25:00|9993.5|9989.7|10000.4|9992.6|10014.5|10010.7|9985|9980.6|1732
1658932200000|2022-07-27 14:30:00|10000.9|9993.1|10035.3|10031.5|10073.4|10067.6|9999.8|9993.1|3228
1658932500000|2022-07-27 14:35:00|10033.8|10030|10015.8|10012|10051.8|10049|10013.8|10010|2165
1658932800000|2022-07-27 14:40:00|10015.3|10011.5|10063.2|10059.4|10066.7|10063.9|10013.7|10009.9|2914
1658933100000|2022-07-27 14:45:00|10062.7|10058.9|10086.6|10082.8|10096.6|10091.9|10061.2|10057.4|2598
1658933400000|2022-07-27 14:50:00|10087.1|10083.3|10155.6|10151.8|10161.6|10158.3|10087.1|10083.3|3859
1658933700000|2022-07-27 14:55:00|10156.1|10152.3|10173.5|10170.7|10196.5|10193.7|10156.1|10152.3|3441
1658934000000|2022-07-27 15:00:00|10171.5|10168.7|10169.4|10165.6|10190.5|10186.7|10165.4|10162.1|2450
1658934300000|2022-07-27 15:05:00|10168.4|10164.6|10189.4|10185.6|10196.4|10192.6|10165.4|10161.6|2537
1658934600000|2022-07-27 15:10:00|10188.4|10186.1|10149.3|10145.5|10194.4|10190.6|10144.3|10140.5|1692
1658934900000|2022-07-27 15:15:00|10149.8|10146|10174.3|10170.5|10178.3|10174.5|10138.3|10135|2693
1658935200000|2022-07-27 15:20:00|10174.2|10171.4|10187.2|10183.4|10201.7|10198.4|10166.3|10162.5|3406
1658935500000|2022-07-27 15:25:00|10188.2|10184.4|10174.3|10170.5|10200.2|10196.4|10169.3|10165.5|5280
1658935800000|2022-07-27 15:30:00|10175.3|10171.5|10174.1|10170.3|10196.2|10193.4|10170.1|10167.3|4267
1658936100000|2022-07-27 15:35:00|10172.1|10169.3|10175|10171.2|10183.1|10180.3|10165.1|10162.3|1310
1658936400000|2022-07-27 15:40:00|10174|10170.2|10194|10190.2|10207|10204.2|10172|10169.2|2008
1658936700000|2022-07-27 15:45:00|10193|10191.2|10209.9|10206.1|10214.9|10212.1|10186|10182.2|1284
1658937000000|2022-07-27 15:50:00|10210.9|10207.1|10198.9|10195.1|10213.9|10210.1|10195.9|10192.1|1191
1658937300000|2022-07-27 15:55:00|10199.9|10196.1|10179.8|10176|10204.8|10201.5|10178.8|10176|1435
1658937600000|2022-07-27 16:00:00|10178.8|10175|10173.8|10170|10188.8|10186|10165.7|10162|1854
1658937900000|2022-07-27 16:05:00|10174.8|10171|10177.7|10173.9|10187.7|10183.9|10163.7|10159.9|1603
1658938200000|2022-07-27 16:10:00|10178.7|10174.9|10171.6|10167.8|10180.2|10176.4|10160.7|10157.4|872
1658938500000|2022-07-27 16:15:00|10170.7|10166.9|10163.6|10159.8|10173.6|10170.8|10159.6|10155.8|1764
1658938800000|2022-07-27 16:20:00|10164.1|10160.3|10152.5|10148.7|10165.6|10161.8|10147.5|10143.7|983
1658939100000|2022-07-27 16:25:00|10151.5|10147.7|10142.5|10138.7|10154|10150.7|10141.5|10138.7|845
1658939400000|2022-07-27 16:30:00|10140.5|10136.7|10129.4|10125.6|10150.5|10146.7|10127.4|10123.6|1828
1658939700000|2022-07-27 16:35:00|10128.4|10124.6|10129.3|10125.5|10131.4|10128.6|10118.3|10114.5|1222
1658940000000|2022-07-27 16:40:00|10128.3|10124.5|10137.3|10133.5|10138.3|10134.5|10123.3|10119.5|1097
1658940300000|2022-07-27 16:45:00|10136.3|10132.5|10131.2|10127.4|10143.2|10139.4|10127.2|10123.4|1280
1658940600000|2022-07-27 16:50:00|10132.2|10128.4|10140.2|10136.4|10142.2|10139.4|10117.2|10113.4|1009
1658940900000|2022-07-27 16:55:00|10139.2|10135.4|10120.1|10116.3|10139.2|10135.4|10109.1|10105.8|872
1658941200000|2022-07-27 17:00:00|10121.6|10117.8|10116.1|10112.3|10123.1|10119.8|10101.1|10097.3|738
1658941500000|2022-07-27 17:05:00|10117.1|10113.3|10117|10113.2|10117.1|10114.2|10103|10099.2|533
1658941800000|2022-07-27 17:10:00|10118|10114.2|10101|10098.2|10119|10115.2|10096|10093.2|830
1658942100000|2022-07-27 17:15:00|10102|10097.2|10102.9|10100.1|10113|10109.2|10097|10093.2|738
1658942400000|2022-07-27 17:20:00|10104.9|10101.1|10128.9|10125.1|10133.9|10131.1|10101.9|10098.1|1379
1658942700000|2022-07-27 17:25:00|10127.9|10124.1|10144.8|10141|10144.8|10142|10126.9|10123.1|880
1658943000000|2022-07-27 17:30:00|10145.8|10142|10151.7|10147.9|10157.8|10154|10138.8|10135|1665
1658943300000|2022-07-27 17:35:00|10150.7|10146.9|10166.7|10162.9|10168.7|10164.9|10145.7|10141.9|647
1658943600000|2022-07-27 17:40:00|10166.2|10162.4|10196.6|10192.8|10201.1|10197.8|10161.7|10157.9|1275
1658943900000|2022-07-27 17:45:00|10197.6|10193.8|10193.6|10189.8|10200.6|10196.8|10186.6|10183.3|1188
1658944200000|2022-07-27 17:50:00|10193.1|10189.3|10189.5|10185.7|10200.5|10197.7|10186.5|10183.7|754
1658944500000|2022-07-27 17:55:00|10190.5|10186.7|10177.5|10169.7|10192.5|10186.7|10163|10157.7|1972
1658944800000|2022-07-27 18:00:00|10177.4|10169.6|10194.4|10190.6|10203.4|10200.6|10166.4|10162.6|1409
1658945100000|2022-07-27 18:05:00|10194.9|10191.1|10191.3|10187.5|10200.4|10197.6|10186.3|10182.6|1054
1658945400000|2022-07-27 18:10:00|10192.3|10188.5|10193.3|10190.5|10199.3|10196.5|10186.3|10182.5|2236
1658945700000|2022-07-27 18:15:00|10193.8|10190|10189.2|10185.4|10196.3|10192.5|10179.2|10175.4|1903
1658946000000|2022-07-27 18:20:00|10188.2|10184.4|10164.2|10160.4|10189.2|10185.4|10144.2|10140.4|3140
1658946300000|2022-07-27 18:25:00|10165.2|10161.4|10175.1|10171.3|10182.1|10177.3|10150.1|10146.3|6447
1658946600000|2022-07-27 18:30:00|10174.1|10170.3|10155.6|10151.8|10175.1|10171.3|10149.1|10145.3|1259
1658946900000|2022-07-27 18:35:00|10155.1|10151.3|10188|10185.2|10192|10188.2|10154.6|10150.8|1272
1658947200000|2022-07-27 18:40:00|10187|10183.2|10201.9|10198.1|10205.4|10202.1|10186|10182.2|784
1658947500000|2022-07-27 18:45:00|10202.4|10198.6|10207.9|10204.1|10208.9|10205.1|10199.9|10196.1|458
1658947800000|2022-07-27 18:50:00|10208.9|10205.1|10208.8|10205|10213.8|10210|10199.9|10196.1|796
1658948100000|2022-07-27 18:55:00|10207.8|10206|10205.7|10201.9|10214.2|10211|10197.7|10194.9|790
1658948400000|2022-07-27 19:00:00|10206.2|10202.4|10206.7|10202.9|10218.7|10215.9|10197.7|10194.9|955
1658948700000|2022-07-27 19:05:00|10206.6|10203.8|10209.6|10205.8|10213.6|10210.8|10198.6|10194.9|359
1658949000000|2022-07-27 19:10:00|10208.6|10206.8|10218.6|10214.8|10218.6|10215.8|10206.6|10203.3|456
1658949300000|2022-07-27 19:15:00|10217.6|10215.8|10216.5|10212.7|10218.6|10215.8|10210.5|10205.7|160
1658949600000|2022-07-27 19:20:00|10217|10213.2|10230.4|10226.6|10233.5|10230.7|10214.5|10210.7|467
1658949900000|2022-07-27 19:25:00|10229.4|10225.6|10232.4|10228.6|10233.4|10230.6|10227.4|10223.6|241
1658950200000|2022-07-27 19:30:00|10231.4|10229.6|10276.3|10272.5|10287.8|10282.5|10230.4|10227.6|1806
1658950500000|2022-07-27 19:35:00|10277.3|10273.5|10273.3|10269.5|10283.3|10279.5|10264.3|10260.5|347
1658950800000|2022-07-27 19:40:00|10272.8|10269|10275.2|10271.4|10288.2|10284.4|10271.3|10267.5|269
1658951100000|2022-07-27 19:45:00|10274.2|10272.4|10265.1|10261.3|10276.2|10272.4|10262.2|10259.4|329
1658951400000|2022-07-27 19:50:00|10266.1|10262.3|10270.1|10266.3|10273.1|10270.3|10258.1|10255.3|474
1658951700000|2022-07-27 19:55:00|10270.6|10266.8|10252.5|10248.7|10270.6|10266.8|10252|10248.2|178
1658952000000|2022-07-27 20:00:00|10252|10248.2|10243|10239.2|10253|10249.2|10240.5|10236.7|415
1658952300000|2022-07-27 20:05:00|10243.5|10239.7|10252.9|10250.1|10252.9|10250.1|10239.5|10235.7|57
1658952600000|2022-07-27 20:10:00|10254.9|10251.1|10249.4|10245.6|10254.9|10251.1|10243.9|10240.1|91
1658952900000|2022-07-27 20:15:00|10249.9|10246.1|10249.3|10245.5|10253.9|10250.1|10245.9|10242.6|39
1658953200000|2022-07-27 20:20:00|10249.8|10246|10246.7|10242.9|10252.3|10248.5|10244.8|10239.9|22
1658953500000|2022-07-27 20:25:00|10247.2|10243.4|10250.7|10246.9|10252.2|10248.4|10246.2|10242.4|52
1658953800000|2022-07-27 20:30:00|10250.2|10246.4|10242.6|10238.8|10251.7|10247.9|10240.6|10236.8|73
1658954100000|2022-07-27 20:35:00|10242.1|10238.3|10241.6|10237.8|10244.1|10240.3|10238.6|10234.8|39
1658954400000|2022-07-27 20:40:00|10242.1|10238.3|10242.5|10238.7|10244.1|10240.3|10239.5|10236.2|11
1658954700000|2022-07-27 20:45:00|10243.5|10239.7|10251.5|10247.7|10251.5|10248.7|10243|10239.7|133
1658955000000|2022-07-27 20:50:00|10251|10247.2|10250.4|10246.6|10251.5|10248.6|10245.4|10241.6|427
1658955300000|2022-07-27 20:55:00|10251.4|10247.6|10242.8|10235|10251.4|10248.6|10238.3|10233|132
1658955600000|2022-07-27 21:00:00|10242.3|10234.5|10233.3|10225.5|10242.3|10234.5|10228.8|10221|23
1658955900000|2022-07-27 21:05:00|10233.2|10225.4|10239.2|10231.4|10239.7|10231.9|10233.2|10225.4|0
1658956200000|2022-07-27 21:10:00|10241.7|10233.9|10251.2|10248.4|10251.2|10248.4|10241.2|10233.4|68
1658956500000|2022-07-27 21:15:00|10251.1|10248.3|10252.1|10249.3|10252.1|10249.3|10251.1|10248.3|14
1658956800000|2022-07-27 21:20:00|10252|10249.2|10252|10249.2|10252|10249.2|10252|10249.2|15
1658957100000|2022-07-27 21:25:00|10244.5|10236.7|10240.5|10232.7|10244.5|10236.7|10234|10226.2|8
1658957400000|2022-07-27 21:30:00|10240|10232.2|10241.4|10233.6|10241.5|10233.7|10236.5|10228.7|1
1658957700000|2022-07-27 21:35:00|10240.9|10233.1|10241.4|10233.6|10241.4|10233.6|10239.9|10232.1|0
1658958000000|2022-07-27 21:40:00|10241.3|10233.5|10241.3|10233.5|10241.3|10233.5|10241.3|10233.5|0
1658958300000|2022-07-27 21:45:00|10240.8|10233|10241.2|10233.4|10241.3|10233.5|10240.7|10232.9|0
1658958900000|2022-07-27 21:55:00|10241.1|10233.3|10241.1|10233.3|10241.1|10233.3|10233.1|10225.3|4
1658966400000|2022-07-28 00:00:00|10246.1|10238.3|10215.1|10211.3|10249.6|10244.3|10211.1|10204.8|275
1658966700000|2022-07-28 00:05:00|10216.6|10208.8|10219.6|10215.8|10231.6|10225.3|10216.6|10208.8|84
1658967000000|2022-07-28 00:10:00|10220.1|10216.3|10216.1|10212.3|10227.6|10222.3|10214.1|10207.8|59
1658967300000|2022-07-28 00:15:00|10215.6|10211.8|10216|10212.2|10218.5|10212.3|10210.5|10204.7|51
1658967600000|2022-07-28 00:20:00|10218.5|10210.7|10221|10217.2|10226.5|10221.7|10211.5|10206.7|54
1658967900000|2022-07-28 00:25:00|10220.5|10216.7|10220|10216.2|10223.5|10219.7|10217|10211.7|16
1658968200000|2022-07-28 00:30:00|10219.5|10215.7|10222|10218.2|10224.5|10220.7|10216.5|10212.7|27
1658968500000|2022-07-28 00:35:00|10222.5|10218.7|10216.9|10213.1|10223.5|10219.2|10211.9|10205.6|36
1658968800000|2022-07-28 00:40:00|10215.9|10212.1|10211.9|10208.1|10222.4|10216.6|10210.4|10205.6|104
1658969100000|2022-07-28 00:45:00|10212.9|10209.1|10206.4|10202.6|10214.4|10210.1|10206.4|10202.6|5
1658969400000|2022-07-28 00:50:00|10204.4|10200.6|10212.9|10209.1|10217.4|10213.1|10201.9|10198.1|21
1658969700000|2022-07-28 00:55:00|10213.4|10209.6|10203.8|10200|10214.4|10210.1|10199.9|10196.1|21
1658970000000|2022-07-28 01:00:00|10203.3|10199.5|10223.8|10220|10225.3|10221.5|10201.8|10197.5|273
1658970300000|2022-07-28 01:05:00|10224.8|10221|10287.8|10284|10291.3|10286.5|10223.3|10217.5|873
1658970600000|2022-07-28 01:10:00|10286.8|10283|10300.3|10296.5|10300.8|10297.5|10272.8|10268.5|888
1658970900000|2022-07-28 01:15:00|10304.3|10297.5|10307.3|10303.5|10310.8|10307.5|10298.8|10294.5|859
1658971200000|2022-07-28 01:20:00|10308.2|10304.4|10314.2|10310.4|10315.2|10312.4|10302.2|10299.4|694
1658971500000|2022-07-28 01:25:00|10315.2|10311.4|10309.2|10306.4|10315.2|10312.4|10307.2|10303.4|373
1658971800000|2022-07-28 01:30:00|10310.2|10305.4|10306.7|10302.9|10312.2|10309.4|10300.2|10296.4|278
1658972100000|2022-07-28 01:35:00|10305.7|10301.9|10303.7|10299.9|10310.2|10306.4|10303.2|10299.4|233
1658972400000|2022-07-28 01:40:00|10303.2|10299.4|10306.2|10302.4|10307.7|10304.4|10303.2|10299.4|559
1658972700000|2022-07-28 01:45:00|10305.2|10303.4|10306.1|10302.3|10319.2|10316.4|10301.6|10297.8|593
1658973000000|2022-07-28 01:50:00|10307.6|10303.8|10299.1|10295.3|10314.1|10309.3|10297.1|10291.8|328
1658973300000|2022-07-28 01:55:00|10298.6|10294.8|10318.1|10314.3|10319.1|10316.3|10298.1|10294.3|363
1658973600000|2022-07-28 02:00:00|10319.1|10315.3|10316.6|10312.8|10320.1|10317.3|10307.1|10302.3|396
1658973900000|2022-07-28 02:05:00|10316.1|10312.3|10319|10316.2|10320.1|10316.2|10309.1|10304.3|212
1658974200000|2022-07-28 02:10:00|10320|10317.2|10325|10321.2|10325|10322.2|10314|10310.7|518
1658974500000|2022-07-28 02:15:00|10324.5|10320.7|10320|10316.2|10325|10322.2|10318.5|10313.2|90
1658974800000|2022-07-28 02:20:00|10322|10318.2|10320.5|10316.7|10322|10318.2|10309|10305.2|208
1658975100000|2022-07-28 02:25:00|10319.5|10315.7|10317.9|10314.1|10321.5|10317.7|10317|10313.2|24
1658975400000|2022-07-28 02:30:00|10317.5|10315.1|10327.9|10325.1|10328.9|10325.1|10314.9|10311.1|478
1658975700000|2022-07-28 02:35:00|10326.9|10324.1|10319.9|10316.1|10326.9|10325.1|10318.4|10314.6|262
1658976000000|2022-07-28 02:40:00|10319.4|10315.6|10316.9|10313.1|10326.9|10321.6|10311.4|10307.1|114
1658976300000|2022-07-28 02:45:00|10317.4|10313.6|10315.4|10311.6|10320.9|10316.1|10303.9|10300.1|161
1658976600000|2022-07-28 02:50:00|10314.9|10311.1|10314.8|10311|10319.9|10314.6|10306.9|10303.1|72
1658976900000|2022-07-28 02:55:00|10314.9|10312|10321.8|10318|10324.8|10320.5|10308.8|10304|87
1658977200000|2022-07-28 03:00:00|10320.8|10317|10323.3|10319.5|10328.8|10325|10317.8|10314|131
1658977500000|2022-07-28 03:05:00|10323.8|10320|10323.8|10321|10339.8|10335|10321.3|10317.5|380
1658977800000|2022-07-28 03:10:00|10324.3|10320|10328.8|10325|10333.8|10330|10320.3|10316.5|247
1658978100000|2022-07-28 03:15:00|10327.8|10324|10325.2|10321.4|10331.8|10328|10315.7|10311|147
1658978400000|2022-07-28 03:20:00|10326.7|10318.9|10321.2|10317.4|10330.7|10325.9|10320.7|10316.9|206
1658978700000|2022-07-28 03:25:00|10322.2|10318.4|10328.7|10324.9|10329.7|10326.9|10320.7|10316.9|281
1658979000000|2022-07-28 03:30:00|10327.7|10323.9|10316.7|10313.9|10327.7|10323.9|10314.7|10310.9|77
1658979300000|2022-07-28 03:35:00|10318.2|10314.4|10313.1|10309.3|10319.7|10316.9|10312.6|10308.8|38
1658979600000|2022-07-28 03:40:00|10314.1|10310.3|10314.6|10310.8|10320.6|10315.8|10311.6|10308.3|26
1658979900000|2022-07-28 03:45:00|10314.1|10310.3|10291.1|10288.3|10314.6|10310.8|10291.1|10287.8|148
1658980200000|2022-07-28 03:50:00|10291.6|10288.8|10287.6|10283.8|10294.6|10290.8|10286.6|10283.8|39
1658980500000|2022-07-28 03:55:00|10288.1|10284.3|10291.6|10287.8|10293.6|10288.8|10287.6|10283.8|16
1658980800000|2022-07-28 04:00:00|10292.6|10288.8|10291.5|10287.7|10294.6|10291.8|10289.6|10286.8|48
1658981100000|2022-07-28 04:05:00|10292|10288.2|10286.5|10283.7|10293.5|10289.7|10285.5|10282.7|69
1658981400000|2022-07-28 04:10:00|10282|10278.2|10260.5|10257.7|10282.5|10278.7|10260.5|10256.7|330
1658981700000|2022-07-28 04:15:00|10261.5|10258.7|10260|10256.2|10261.5|10258.7|10258.5|10255.7|149
1658982000000|2022-07-28 04:20:00|10260.5|10256.7|10254|10250.2|10260.5|10256.7|10251.5|10248.7|224
1658982300000|2022-07-28 04:25:00|10249.5|10246.7|10249.4|10245.6|10254.5|10251.7|10248.4|10244.6|226
1658982600000|2022-07-28 04:30:00|10248.4|10246.6|10258.4|10254.6|10265.4|10261.6|10248.4|10244.6|153
1658982900000|2022-07-28 04:35:00|10257.4|10253.6|10262.4|10258.6|10263.4|10260.6|10256.4|10253.6|82
1658983200000|2022-07-28 04:40:00|10263.4|10259.6|10259.4|10255.6|10263.4|10259.6|10255.4|10252.6|30
1658983500000|2022-07-28 04:45:00|10258.9|10255.1|10261.3|10257.5|10264.3|10260|10254.4|10250.6|19
1658983800000|2022-07-28 04:50:00|10261.8|10258|10261.8|10258|10262.3|10259.5|10259.3|10256.5|14
1658984100000|2022-07-28 04:55:00|10260.8|10257|10260.3|10256.5|10262.3|10258.5|10259.3|10256|15
1658984400000|2022-07-28 05:00:00|10261.3|10257.5|10253.3|10249.5|10263.3|10260|10249.3|10245.5|54
1658984700000|2022-07-28 05:05:00|10253.8|10250|10249.3|10245.5|10253.8|10250.5|10248.8|10245|22
1658985000000|2022-07-28 05:10:00|10248.7|10244.9|10250.7|10246.9|10256.2|10252.4|10247.2|10242.4|20
1658985300000|2022-07-28 05:15:00|10249.2|10246.4|10249.2|10245.4|10251.7|10247.9|10247.2|10243.4|14
1658985600000|2022-07-28 05:20:00|10250.2|10246.4|10249.2|10245.4|10252.7|10248.9|10246.2|10243.4|16
1658985900000|2022-07-28 05:25:00|10248.2|10246.4|10257.2|10253.4|10259.2|10255.4|10245.2|10242.4|70
1658986200000|2022-07-28 05:30:00|10257.7|10253.9|10295.1|10291.3|10295.1|10291.3|10255.2|10251.4|519
1658986500000|2022-07-28 05:35:00|10294.6|10290.8|10267.6|10263.8|10294.6|10290.8|10264.1|10260.3|148
1658986800000|2022-07-28 05:40:00|10270.1|10262.3|10267.6|10263.8|10277.1|10271.8|10261.6|10257.8|164
1658987100000|2022-07-28 05:45:00|10268.6|10264.8|10293.1|10290.3|10299.6|10296.3|10265.1|10261.3|288
1658987400000|2022-07-28 05:50:00|10293.6|10289.3|10289.6|10285.8|10300.1|10296.3|10285.1|10282.3|177
1658987700000|2022-07-28 05:55:00|10288.6|10284.8|10293|10289.2|10302.6|10299.3|10288.6|10284.8|201
1658988000000|2022-07-28 06:00:00|10292.6|10288.8|10288|10284.2|10297.5|10293.7|10285|10281.2|148
1658988300000|2022-07-28 06:05:00|10287|10284.7|10296.5|10292.7|10297|10293.2|10279.5|10275.7|148
1658988600000|2022-07-28 06:10:00|10297.5|10293.7|10299|10296.2|10299|10296.2|10294|10290.2|141
1658988900000|2022-07-28 06:15:00|10298|10295.2|10297|10293.2|10299|10296.2|10293|10289.2|246
1658989200000|2022-07-28 06:20:00|10296|10292.2|10277|10273.2|10299|10295.2|10276|10272.2|281
1658989500000|2022-07-28 06:25:00|10276|10272.2|10285.4|10281.6|10285.9|10282.2|10271|10267.2|98
1658989800000|2022-07-28 06:30:00|10284|10280.2|10291.4|10287.6|10298.9|10296.1|10283.9|10280.2|205
1658990100000|2022-07-28 06:35:00|10291.9|10288.1|10305.9|10302.1|10308.9|10306.1|10289.9|10287.1|419
1658990400000|2022-07-28 06:40:00|10306.9|10303.1|10315.9|10312.1|10317.9|10315.1|10303.4|10299.6|455
1658990700000|2022-07-28 06:45:00|10314.9|10313.1|10315.9|10312.1|10318.3|10315.1|10302.9|10299.1|1084
1658991000000|2022-07-28 06:50:00|10314.9|10311.1|10316.9|10313.1|10319.9|10316.1|10313.9|10310.6|508
1658991300000|2022-07-28 06:55:00|10317.9|10314.1|10320.9|10317.1|10322.4|10319.1|10311.9|10308.1|592
1658991600000|2022-07-28 07:00:00|10320.4|10316.6|10319.8|10316|10347.9|10345.1|10314.9|10312.1|1145
1658991900000|2022-07-28 07:05:00|10318.8|10317|10322.8|10320|10337.3|10333.5|10313.8|10311|497
1658992200000|2022-07-28 07:10:00|10323.8|10321|10322.3|10318.5|10332.8|10329|10314.8|10311|456
1658992500000|2022-07-28 07:15:00|10322.8|10319|10307.8|10304|10332.3|10328.5|10300.8|10298|458
1658992800000|2022-07-28 07:20:00|10306.8|10305|10304.3|10300.5|10308.8|10306|10288.8|10286|710
1658993100000|2022-07-28 07:25:00|10303.3|10299.5|10315.7|10311.9|10320.7|10317.4|10297.8|10295|884
1658993400000|2022-07-28 07:30:00|10314.7|10310.9|10330.6|10327.8|10333.1|10329.8|10310.7|10307.9|567
1658993700000|2022-07-28 07:35:00|10329.6|10326.8|10320.6|10316.8|10331.6|10328.8|10316.6|10313.8|728
1658994000000|2022-07-28 07:40:00|10321.1|10317.3|10338.5|10335.7|10343.5|10339.7|10321.1|10317.3|1427
1658994300000|2022-07-28 07:45:00|10339.5|10336.7|10344.5|10341.7|10346.5|10342.7|10335.5|10331.7|798
1658994600000|2022-07-28 07:50:00|10343.5|10340.7|10330.5|10326.7|10343.5|10340.7|10330.5|10326.7|1073
1658994900000|2022-07-28 07:55:00|10329.5|10326.2|10316|10312.2|10335.5|10331.7|10311.5|10308.2|1209
1658995200000|2022-07-28 08:00:00|10315.5|10311.7|10298.5|10294.7|10315.5|10311.7|10293.5|10289.7|1284
1658995500000|2022-07-28 08:05:00|10299.5|10295.7|10305.4|10302.6|10310.5|10306.7|10294.4|10290.1|663
1658995800000|2022-07-28 08:10:00|10304.4|10301.6|10310.4|10306.6|10313.4|10310.6|10299.4|10296.6|823
1658996100000|2022-07-28 08:15:00|10309.4|10305.6|10314.4|10311.6|10325.4|10321.6|10299.4|10296.6|2261
1658996400000|2022-07-28 08:20:00|10315.4|10312.1|10326.3|10322.5|10331.3|10327.5|10311.9|10308.1|1376
1658996700000|2022-07-28 08:25:00|10325.3|10322|10327.8|10324|10337.3|10333.5|10315.3|10312.5|3522
1658997000000|2022-07-28 08:30:00|10328.2|10324.4|10337.2|10333.4|10337.2|10333.4|10322.2|10318.4|3927
1658997300000|2022-07-28 08:35:00|10337.3|10334.5|10327.2|10323.4|10347.7|10340.4|10324.2|10321.4|1455
1658997600000|2022-07-28 08:40:00|10326.7|10322.9|10342.2|10338.4|10344.2|10341.4|10324.2|10321.4|1036
1658997900000|2022-07-28 08:45:00|10341.2|10337.4|10340.2|10336.4|10345.7|10341.9|10332.2|10328.4|1090
1658998200000|2022-07-28 08:50:00|10338.2|10335.4|10337.1|10333.3|10341.7|10338.4|10332.2|10329.4|440
1658998500000|2022-07-28 08:55:00|10338.1|10334.3|10338.1|10334.3|10340.1|10336.3|10331.1|10328.3|367
1658998800000|2022-07-28 09:00:00|10340.1|10335.3|10381.1|10377.3|10382.1|10379.3|10339.1|10335.3|2032
1658999100000|2022-07-28 09:05:00|10382.1|10378.3|10383|10379.2|10390.5|10386.7|10374.1|10370.3|1668
1658999400000|2022-07-28 09:10:00|10382.5|10378.7|10390.5|10386.7|10393|10389.7|10379|10376.2|1553
1658999700000|2022-07-28 09:15:00|10390|10386.2|10382|10379.2|10393.5|10390.2|10378|10375.2|1310
1659000000000|2022-07-28 09:20:00|10380|10376.2|10372|10368.2|10382|10378.2|10368|10364.7|615
1659000300000|2022-07-28 09:25:00|10373|10369.2|10355.9|10352.1|10373.5|10370.2|10353.5|10350.1|860
1659000600000|2022-07-28 09:30:00|10354.9|10351.1|10350.9|10348.1|10357.9|10355.1|10341.9|10338.1|1577
1659000900000|2022-07-28 09:35:00|10352.9|10350.1|10355.9|10353.1|10357.9|10355.1|10349.9|10344.1|1352
1659001200000|2022-07-28 09:40:00|10354.9|10352.1|10353.9|10351.1|10355.9|10353.1|10346.9|10343.1|740
1659001500000|2022-07-28 09:45:00|10354.9|10352.1|10355.8|10352|10356.9|10354.1|10348.8|10345|669
1659001800000|2022-07-28 09:50:00|10357.8|10353|10345.8|10342|10357.8|10354.5|10340.8|10338|1042
1659002100000|2022-07-28 09:55:00|10346.8|10343|10354.8|10351|10356.8|10353|10344.8|10342|465
1659002400000|2022-07-28 10:00:00|10355.8|10352|10352.7|10348.9|10357.8|10355|10346.8|10343.9|862
1659002700000|2022-07-28 10:05:00|10352.8|10349|10361.7|10357.9|10367.7|10364.9|10352.7|10348.9|1527
1659003000000|2022-07-28 10:10:00|10362.2|10358.4|10363.6|10359.8|10371.7|10368.9|10357.6|10354.8|837
1659003300000|2022-07-28 10:15:00|10366.6|10362.8|10361.6|10357.8|10368.6|10365.8|10353.6|10349.8|524
1659003600000|2022-07-28 10:20:00|10361.1|10357.3|10365.6|10361.8|10365.6|10362.8|10358.6|10355.3|274
1659003900000|2022-07-28 10:25:00|10364.6|10362.8|10374.6|10371.8|10375.6|10371.8|10361.6|10357.8|293
1659004200000|2022-07-28 10:30:00|10373.6|10370.8|10366.6|10362.8|10375.6|10371.8|10365.5|10361.8|1610
1659004500000|2022-07-28 10:35:00|10367.6|10363.8|10369.5|10365.7|10370.5|10366.7|10363.6|10359.8|735
1659004800000|2022-07-28 10:40:00|10368.5|10364.7|10330|10326.2|10369.5|10366.2|10323.5|10320.7|993
1659005100000|2022-07-28 10:45:00|10329.5|10325.7|10340.5|10337.7|10347.5|10343.7|10318.5|10315.7|637
1659005400000|2022-07-28 10:50:00|10341.5|10336.7|10337.5|10333.7|10344.5|10340.7|10335.5|10331.7|442
1659005700000|2022-07-28 10:55:00|10336.5|10332.7|10339.9|10336.1|10342.5|10338.7|10331|10327.2|676
1659006000000|2022-07-28 11:00:00|10339.4|10335.6|10355.4|10351.6|10356.4|10353.6|10338.9|10335.1|690
1659006300000|2022-07-28 11:05:00|10353.4|10350.6|10363.4|10359.6|10370.4|10366.6|10353.4|10349.6|408
1659006600000|2022-07-28 11:10:00|10362.4|10358.6|10371.3|10367.5|10373.3|10369.5|10358.4|10355.5|945
1659006900000|2022-07-28 11:15:00|10372.3|10368.5|10365.3|10361.5|10375.3|10371.5|10362.3|10358.5|528
1659007200000|2022-07-28 11:20:00|10363.8|10360|10365.3|10361.5|10367.3|10363.5|10356.3|10353|958
1659007500000|2022-07-28 11:25:00|10365.8|10362|10384.2|10380.4|10387.2|10384.4|10360.8|10357|1522
1659007800000|2022-07-28 11:30:00|10380.2|10381.4|10381.2|10377.4|10387.2|10384.4|10372.2|10369.4|895
1659008100000|2022-07-28 11:35:00|10380.2|10379.4|10376.2|10372.4|10387.7|10384.4|10376.2|10372.4|637
1659008400000|2022-07-28 11:40:00|10377.2|10373.4|10392.2|10389.4|10397.2|10394.4|10374.2|10370.4|1339
1659008700000|2022-07-28 11:45:00|10392.1|10389.3|10412.1|10408.3|10415.6|10412.3|10392.1|10388.4|998
1659009000000|2022-07-28 11:50:00|10413.1|10409.3|10415.1|10411.3|10417.1|10413.3|10406.1|10403.3|571
1659009300000|2022-07-28 11:55:00|10414.1|10409.3|10401.1|10397.3|10414.1|10409.3|10399.1|10395.3|451
1659009600000|2022-07-28 12:00:00|10400.1|10398.3|10398|10394.2|10407|10404.2|10394|10390.2|1691
1659009900000|2022-07-28 12:05:00|10397|10393.2|10371|10367.2|10402.5|10399.2|10364|10361.2|1407
1659010200000|2022-07-28 12:10:00|10370.5|10366.7|10385|10381.2|10388.9|10386.1|10357|10353.2|1237
1659010500000|2022-07-28 12:15:00|10384.9|10381.1|10406.9|10403.1|10406.9|10403.1|10379.4|10375.6|2045
1659010800000|2022-07-28 12:20:00|10406.3|10402.5|10388.9|10385.1|10406.9|10403.1|10383.9|10380.1|1716
1659011100000|2022-07-28 12:25:00|10388.8|10385|10377.3|10373.5|10390.9|10387.1|10373.8|10369.1|518
1659011400000|2022-07-28 12:30:00|10377.8|10374|10342.4|10338.6|10386.3|10382.5|10316.4|10313.1|2584
1659011700000|2022-07-28 12:35:00|10342.9|10340.1|10349.8|10346|10373.3|10369.5|10342.9|10339.6|1587
1659012000000|2022-07-28 12:40:00|10350.3|10346.5|10335.9|10332.1|10367.8|10362|10328.9|10325.1|1013
1659012300000|2022-07-28 12:45:00|10336.8|10333|10344.8|10341|10347.8|10345|10334.4|10330.6|646
1659012600000|2022-07-28 12:50:00|10343.8|10342|10356.7|10352.9|10362.7|10359|10328.8|10325.5|1287
1659012900000|2022-07-28 12:55:00|10355.7|10348.9|10295.7|10292.9|10359.7|10355.9|10294.2|10290.4|2900
1659013200000|2022-07-28 13:00:00|10295.6|10291.8|10299.7|10295.9|10310.7|10306.9|10248.2|10244.9|2999
1659013500000|2022-07-28 13:05:00|10298.7|10294.9|10323.7|10319.9|10329.7|10326.9|10270.7|10266.9|1980
1659013800000|2022-07-28 13:10:00|10324.7|10320.9|10343.7|10339.9|10352.7|10349.8|10286.2|10282.4|3774
1659014100000|2022-07-28 13:15:00|10343.6|10339.8|10346.6|10342.8|10350.1|10346.8|10334.6|10330.8|1712
1659014400000|2022-07-28 13:20:00|10347.1|10343.8|10345.1|10341.3|10357.1|10353.3|10337.7|10333.9|1485
1659014700000|2022-07-28 13:25:00|10344.6|10340.8|10326.5|10322.7|10346.6|10342.8|10315.6|10311.8|2172
1659015000000|2022-07-28 13:30:00|10325.5|10321.7|10313.5|10309.7|10343.5|10339.7|10284.6|10280.8|2195
1659015300000|2022-07-28 13:35:00|10315|10311.2|10309.6|10305.8|10332.6|10328.8|10298.6|10295.8|1276
1659015600000|2022-07-28 13:40:00|10310.5|10306.7|10262.6|10258.8|10319.6|10316.8|10258.5|10254.8|1559
1659015900000|2022-07-28 13:45:00|10263.1|10259.3|10220.6|10216.8|10264.5|10261.7|10214.6|10209.7|3346
1659016200000|2022-07-28 13:50:00|10221|10217.2|10186.6|10182.8|10243.5|10239.7|10179.6|10175.8|2957
1659016500000|2022-07-28 13:55:00|10186.1|10182.3|10205|10201.2|10229.5|10224.2|10178.5|10174.7|3407
1659016800000|2022-07-28 14:00:00|10204.5|10200.7|10229.5|10225.7|10246.5|10243.7|10202.5|10198.7|1912
1659017100000|2022-07-28 14:05:00|10229|10226.7|10177.5|10173.7|10235.5|10232.7|10154.5|10151.2|2771
1659017400000|2022-07-28 14:10:00|10178|10174.2|10197.4|10193.6|10198.9|10195.6|10163.5|10160.7|2382
1659017700000|2022-07-28 14:15:00|10197.5|10193.7|10200.4|10196.6|10221.4|10217.6|10190|10186.2|1549
1659018000000|2022-07-28 14:20:00|10204.4|10197.6|10134.4|10130.6|10204.4|10199.1|10126.5|10123.7|2521
1659018300000|2022-07-28 14:25:00|10133.5|10129.7|10138.8|10135|10139.3|10135.5|10096.4|10093.6|2762
1659018600000|2022-07-28 14:30:00|10138.3|10134.5|10114.3|10110.5|10139.3|10136.5|10095.4|10092.5|1963
1659018900000|2022-07-28 14:35:00|10116.3|10111.5|10132.2|10129.4|10152.2|10148.4|10116.3|10111.5|2471
1659019200000|2022-07-28 14:40:00|10135.2|10128.4|10161.2|10157.4|10161.2|10157.4|10117.2|10113.4|2359
1659019500000|2022-07-28 14:45:00|10160.2|10157.3|10200.1|10196.3|10206.6|10203.3|10155.2|10151.4|3698
1659019800000|2022-07-28 14:50:00|10201.1|10197.3|10228.1|10225.3|10243.1|10240.3|10189|10185.8|2524
1659020100000|2022-07-28 14:55:00|10227.1|10224.3|10191|10188.2|10230.1|10226.3|10190|10186.2|1940
1659020400000|2022-07-28 15:00:00|10190.1|10187.3|10198|10194.2|10218.6|10214.8|10169.1|10165.8|2146
1659020700000|2022-07-28 15:05:00|10199|10195.2|10194.1|10190.3|10212|10208.2|10181.1|10177.8|1968
1659021000000|2022-07-28 15:10:00|10195.6|10191.3|10186.1|10182.3|10202.6|10199.3|10173.2|10170.3|1834
1659021300000|2022-07-28 15:15:00|10187.1|10183.3|10194|10190.2|10207|10203.2|10173.1|10169.3|1232
1659021600000|2022-07-28 15:20:00|10195|10191.2|10224|10220.2|10231.5|10227.2|10187|10183.7|2163
1659021900000|2022-07-28 15:25:00|10225.5|10221.2|10260|10256.2|10270.9|10268.1|10221|10217.2|7286
1659022200000|2022-07-28 15:30:00|10259.9|10256.1|10269.9|10267.1|10280.9|10277.1|10243|10239.1|3702
1659022500000|2022-07-28 15:35:00|10268.9|10266.1|10270.9|10267.1|10276.9|10273.1|10257.9|10254.1|965
1659022800000|2022-07-28 15:40:00|10271.9|10268.1|10272.9|10269.1|10282.9|10280.1|10250.9|10247.1|979
1659023100000|2022-07-28 15:45:00|10274.4|10270.6|10269.9|10266.1|10281.4|10278.1|10264.9|10261.1|671
1659023400000|2022-07-28 15:50:00|10272.9|10267.1|10264.9|10261.1|10277.9|10274.1|10259.9|10256.6|604
1659023700000|2022-07-28 15:55:00|10263.9|10260.1|10259.9|10257.1|10273.9|10270.1|10250.4|10246.6|486
1659024000000|2022-07-28 16:00:00|10260.9|10254.6|10264.8|10261|10270.9|10268|10251.4|10248.1|760
1659024300000|2022-07-28 16:05:00|10263.8|10260|10263.8|10260|10266.8|10263|10250.8|10247|952
1659024600000|2022-07-28 16:10:00|10264.8|10261|10259.8|10256|10280.3|10276.5|10258.8|10256|793
1659024900000|2022-07-28 16:15:00|10258.8|10257|10216.8|10213|10260.8|10257|10212.8|10209|1182
1659025200000|2022-07-28 16:20:00|10217.3|10213.5|10208.8|10205|10217.8|10214|10198.8|10195|1065
1659025500000|2022-07-28 16:25:00|10208.3|10204.5|10211.8|10208|10217.8|10215|10197.8|10194|971
1659025800000|2022-07-28 16:30:00|10212.7|10208.9|10178.7|10174.9|10212.7|10209|10171.7|10167.9|1967
1659026100000|2022-07-28 16:35:00|10178.2|10174.4|10200.6|10196.8|10203.6|10199.8|10174.7|10170.9|1483
1659026400000|2022-07-28 16:40:00|10201.1|10197.3|10183.6|10179.8|10201.6|10197.8|10176.6|10173.8|594
1659026700000|2022-07-28 16:45:00|10182.6|10178.8|10197.6|10193.8|10207.6|10204.8|10178.1|10174.8|1114
1659027000000|2022-07-28 16:50:00|10196.6|10192.8|10205.6|10202.8|10205.6|10202.8|10192.6|10189.8|1019
1659027300000|2022-07-28 16:55:00|10208.5|10204.7|10193.5|10189.7|10213|10209.2|10189.6|10186.7|821
1659027600000|2022-07-28 17:00:00|10193.6|10189.8|10160|10157.2|10195.5|10191.7|10156.6|10153.8|3238
1659027900000|2022-07-28 17:05:00|10159.5|10156.7|10160.5|10157.7|10174.5|10170.7|10156.5|10153.7|1963
1659028200000|2022-07-28 17:10:00|10161.5|10156.7|10171.5|10167.7|10177.5|10174.7|10157.5|10154.7|1032
1659028500000|2022-07-28 17:15:00|10172.4|10168.7|10149.4|10145.6|10172.9|10169.1|10142.4|10139.6|923
1659028800000|2022-07-28 17:20:00|10150.4|10146.6|10149.4|10145.6|10152.4|10148.6|10119.4|10116.6|864
1659029100000|2022-07-28 17:25:00|10148.4|10144.6|10148.9|10145.1|10152.4|10148.6|10133.4|10129.6|783
1659029400000|2022-07-28 17:30:00|10149.4|10145.6|10158.3|10155.5|10159.3|10155.5|10130.4|10126.6|899
1659029700000|2022-07-28 17:35:00|10159.3|10154.6|10160.3|10156.5|10164.3|10161.5|10144.3|10140.5|802
1659030000000|2022-07-28 17:40:00|10160.8|10157.5|10173.3|10169.5|10179.3|10176.5|10160.3|10156.5|1617
1659030300000|2022-07-28 17:45:00|10173.2|10170.4|10175.2|10171.4|10183.3|10180.4|10168.3|10164.5|1255
1659030600000|2022-07-28 17:50:00|10174.7|10170.9|10181.2|10177.4|10187.8|10184.4|10150.8|10147|2028
1659030900000|2022-07-28 17:55:00|10180.2|10176.4|10181.2|10178.4|10186.2|10182.4|10164.7|10160.9|1165
1659031200000|2022-07-28 18:00:00|10182.2|10179.3|10185.1|10182.3|10205.2|10202.4|10177.2|10174.3|1609
1659031500000|2022-07-28 18:05:00|10184.1|10181.3|10169.6|10165.8|10187.6|10183.8|10157.1|10153.4|2275
1659031800000|2022-07-28 18:10:00|10169.1|10165.3|10173.1|10169.3|10175.1|10171.3|10152.6|10148.8|1728
1659032100000|2022-07-28 18:15:00|10172.1|10167.3|10186.1|10182.3|10206.1|10203.3|10159.1|10156.3|2922
1659032400000|2022-07-28 18:20:00|10187.1|10183.3|10145.1|10141.3|10191.1|10188.3|10139.6|10135.3|4580
1659032700000|2022-07-28 18:25:00|10145.6|10141.8|10179.2|10175.4|10192.2|10189.4|10129.1|10125.3|11257
1659033000000|2022-07-28 18:30:00|10178.2|10174.4|10171.2|10167.4|10183.1|10179.4|10158.2|10154.9|2940
1659033300000|2022-07-28 18:35:00|10172.1|10168.4|10172.1|10168.3|10185.2|10182.4|10164.1|10160.3|1464
1659033600000|2022-07-28 18:40:00|10171.1|10167.3|10181.1|10177.3|10195.6|10192.3|10169.6|10165.8|806
1659033900000|2022-07-28 18:45:00|10180.1|10176.3|10184.1|10180.3|10187.1|10183.3|10178.1|10174.3|412
1659034200000|2022-07-28 18:50:00|10185.1|10181.3|10199|10195.2|10200|10196.2|10182|10178.3|425
1659034500000|2022-07-28 18:55:00|10198.5|10194.7|10210|10206.2|10212|10208.2|10195.5|10191.7|562
1659034800000|2022-07-28 19:00:00|10209|10205.2|10209|10205.2|10209|10205.2|10201|10197.2|253
1659035100000|2022-07-28 19:05:00|10208|10204.2|10210.9|10207.1|10212.9|10210.1|10205|10201.2|306
1659035400000|2022-07-28 19:10:00|10212.9|10209.1|10209.9|10206.1|10212.9|10209.1|10203.9|10201.1|151
1659035700000|2022-07-28 19:15:00|10209|10206.2|10202.9|10199.1|10211|10208.2|10196|10193.1|267
1659036000000|2022-07-28 19:20:00|10203.9|10200.1|10206.4|10202.6|10209.9|10206.1|10202.9|10200.1|211
1659036300000|2022-07-28 19:25:00|10206.9|10203.1|10195.8|10192|10206.9|10203.1|10192.9|10189.1|177
1659036600000|2022-07-28 19:30:00|10195.9|10192.1|10200.8|10197|10206.8|10203|10193.9|10190.6|494
1659036900000|2022-07-28 19:35:00|10199.8|10196|10197.8|10194|10210.8|10207|10193.8|10190|380
1659037200000|2022-07-28 19:40:00|10198.8|10195|10190.8|10187|10203.3|10199.5|10189.8|10186|239
1659037500000|2022-07-28 19:45:00|10191.8|10188|10206.8|10203|10210.8|10208|10190.8|10187.5|660
1659037800000|2022-07-28 19:50:00|10205.7|10202.9|10221.8|10218|10223.7|10219.9|10205.7|10202|456
1659038100000|2022-07-28 19:55:00|10221.7|10217.9|10216.2|10212.4|10225.7|10221.9|10214.7|10210.9|369
1659038400000|2022-07-28 20:00:00|10215.7|10211.9|10227.7|10223.9|10229.7|10225.9|10213.7|10209.9|166
1659038700000|2022-07-28 20:05:00|10226.7|10224.9|10225.7|10221.9|10228.7|10225.9|10219.7|10216.9|426
1659039000000|2022-07-28 20:10:00|10224.7|10220.9|10226.6|10222.8|10230.1|10226.3|10222.2|10218.4|66
1659039300000|2022-07-28 20:15:00|10227.6|10223.8|10236.6|10232.8|10238.6|10234.8|10225.6|10221.8|197
1659039600000|2022-07-28 20:20:00|10235.6|10231.8|10219.6|10215.8|10237.6|10233.8|10218.6|10214.8|733
1659039900000|2022-07-28 20:25:00|10220.6|10216.8|10216.1|10212.3|10220.6|10216.8|10211.6|10208.8|260
1659040200000|2022-07-28 20:30:00|10216.6|10212.8|10229.5|10225.7|10231|10227.2|10215.6|10211.8|355
1659040500000|2022-07-28 20:35:00|10230.5|10226.7|10229|10226.2|10233.5|10230.7|10227|10223.2|87
1659040800000|2022-07-28 20:40:00|10229.5|10226.7|10231.5|10227.7|10234.5|10230.2|10227.5|10223.7|33
1659041100000|2022-07-28 20:45:00|10232|10228.2|10236.5|10232.7|10237.9|10234.7|10232|10228.2|642
1659041400000|2022-07-28 20:50:00|10236.4|10233.6|10241.4|10237.6|10241.9|10238.1|10232.5|10228.7|801
1659041700000|2022-07-28 20:55:00|10242.4|10238.6|10246.9|10243.1|10248.4|10244.6|10238.4|10234.6|404
1659042000000|2022-07-28 21:00:00|10246.5|10238.7|10254.4|10246.6|10255.9|10248.1|10245.9|10238.1|11
1659042300000|2022-07-28 21:05:00|10254.3|10246.5|10257.3|10249.5|10262.2|10256.9|10254.3|10246.5|1
1659042600000|2022-07-28 21:10:00|10248.1|10240.3|10257.2|10249.4|10261.2|10253.4|10248.1|10240.3|6
1659042900000|2022-07-28 21:15:00|10257.7|10249.9|10253.3|10245.5|10258.2|10250.4|10253.2|10245.4|1
1659043200000|2022-07-28 21:20:00|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|92
1659044100000|2022-07-28 21:35:00|10253.1|10245.3|10253.7|10245.9|10253.7|10245.9|10253.1|10245.3|50
1659044400000|2022-07-28 21:40:00|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|0
1659044700000|2022-07-28 21:45:00|10258|10250.2|10257.6|10249.8|10258.5|10250.7|10251.1|10247.3|1
1659045000000|2022-07-28 21:50:00|10257.5|10249.7|10244.2|10236.4|10257.5|10249.7|10240.1|10232.3|3
1659045300000|2022-07-28 21:55:00|10244.6|10236.8|10244.1|10236.3|10249.6|10241.8|10236.7|10232.8|9
1658966400000|2022-07-28 00:00:00|10246.1|10238.3|10215.1|10211.3|10249.6|10244.3|10211.1|10204.8|275
1658966700000|2022-07-28 00:05:00|10216.6|10208.8|10219.6|10215.8|10231.6|10225.3|10216.6|10208.8|84
1658967000000|2022-07-28 00:10:00|10220.1|10216.3|10216.1|10212.3|10227.6|10222.3|10214.1|10207.8|59
1658967300000|2022-07-28 00:15:00|10215.6|10211.8|10216|10212.2|10218.5|10212.3|10210.5|10204.7|51
1658967600000|2022-07-28 00:20:00|10218.5|10210.7|10221|10217.2|10226.5|10221.7|10211.5|10206.7|54
1658967900000|2022-07-28 00:25:00|10220.5|10216.7|10220|10216.2|10223.5|10219.7|10217|10211.7|16
1658968200000|2022-07-28 00:30:00|10219.5|10215.7|10222|10218.2|10224.5|10220.7|10216.5|10212.7|27
1658968500000|2022-07-28 00:35:00|10222.5|10218.7|10216.9|10213.1|10223.5|10219.2|10211.9|10205.6|36
1658968800000|2022-07-28 00:40:00|10215.9|10212.1|10211.9|10208.1|10222.4|10216.6|10210.4|10205.6|104
1658969100000|2022-07-28 00:45:00|10212.9|10209.1|10206.4|10202.6|10214.4|10210.1|10206.4|10202.6|5
1658969400000|2022-07-28 00:50:00|10204.4|10200.6|10212.9|10209.1|10217.4|10213.1|10201.9|10198.1|21
1658969700000|2022-07-28 00:55:00|10213.4|10209.6|10203.8|10200|10214.4|10210.1|10199.9|10196.1|21
1658970000000|2022-07-28 01:00:00|10203.3|10199.5|10223.8|10220|10225.3|10221.5|10201.8|10197.5|273
1658970300000|2022-07-28 01:05:00|10224.8|10221|10287.8|10284|10291.3|10286.5|10223.3|10217.5|873
1658970600000|2022-07-28 01:10:00|10286.8|10283|10300.3|10296.5|10300.8|10297.5|10272.8|10268.5|888
1658970900000|2022-07-28 01:15:00|10304.3|10297.5|10307.3|10303.5|10310.8|10307.5|10298.8|10294.5|859
1658971200000|2022-07-28 01:20:00|10308.2|10304.4|10314.2|10310.4|10315.2|10312.4|10302.2|10299.4|694
1658971500000|2022-07-28 01:25:00|10315.2|10311.4|10309.2|10306.4|10315.2|10312.4|10307.2|10303.4|373
1658971800000|2022-07-28 01:30:00|10310.2|10305.4|10306.7|10302.9|10312.2|10309.4|10300.2|10296.4|278
1658972100000|2022-07-28 01:35:00|10305.7|10301.9|10303.7|10299.9|10310.2|10306.4|10303.2|10299.4|233
1658972400000|2022-07-28 01:40:00|10303.2|10299.4|10306.2|10302.4|10307.7|10304.4|10303.2|10299.4|559
1658972700000|2022-07-28 01:45:00|10305.2|10303.4|10306.1|10302.3|10319.2|10316.4|10301.6|10297.8|593
1658973000000|2022-07-28 01:50:00|10307.6|10303.8|10299.1|10295.3|10314.1|10309.3|10297.1|10291.8|328
1658973300000|2022-07-28 01:55:00|10298.6|10294.8|10318.1|10314.3|10319.1|10316.3|10298.1|10294.3|363
1658973600000|2022-07-28 02:00:00|10319.1|10315.3|10316.6|10312.8|10320.1|10317.3|10307.1|10302.3|396
1658973900000|2022-07-28 02:05:00|10316.1|10312.3|10319|10316.2|10320.1|10316.2|10309.1|10304.3|212
1658974200000|2022-07-28 02:10:00|10320|10317.2|10325|10321.2|10325|10322.2|10314|10310.7|518
1658974500000|2022-07-28 02:15:00|10324.5|10320.7|10320|10316.2|10325|10322.2|10318.5|10313.2|90
1658974800000|2022-07-28 02:20:00|10322|10318.2|10320.5|10316.7|10322|10318.2|10309|10305.2|208
1658975100000|2022-07-28 02:25:00|10319.5|10315.7|10317.9|10314.1|10321.5|10317.7|10317|10313.2|24
1658975400000|2022-07-28 02:30:00|10317.5|10315.1|10327.9|10325.1|10328.9|10325.1|10314.9|10311.1|478
1658975700000|2022-07-28 02:35:00|10326.9|10324.1|10319.9|10316.1|10326.9|10325.1|10318.4|10314.6|262
1658976000000|2022-07-28 02:40:00|10319.4|10315.6|10316.9|10313.1|10326.9|10321.6|10311.4|10307.1|114
1658976300000|2022-07-28 02:45:00|10317.4|10313.6|10315.4|10311.6|10320.9|10316.1|10303.9|10300.1|161
1658976600000|2022-07-28 02:50:00|10314.9|10311.1|10314.8|10311|10319.9|10314.6|10306.9|10303.1|72
1658976900000|2022-07-28 02:55:00|10314.9|10312|10321.8|10318|10324.8|10320.5|10308.8|10304|87
1658977200000|2022-07-28 03:00:00|10320.8|10317|10323.3|10319.5|10328.8|10325|10317.8|10314|131
1658977500000|2022-07-28 03:05:00|10323.8|10320|10323.8|10321|10339.8|10335|10321.3|10317.5|380
1658977800000|2022-07-28 03:10:00|10324.3|10320|10328.8|10325|10333.8|10330|10320.3|10316.5|247
1658978100000|2022-07-28 03:15:00|10327.8|10324|10325.2|10321.4|10331.8|10328|10315.7|10311|147
1658978400000|2022-07-28 03:20:00|10326.7|10318.9|10321.2|10317.4|10330.7|10325.9|10320.7|10316.9|206
1658978700000|2022-07-28 03:25:00|10322.2|10318.4|10328.7|10324.9|10329.7|10326.9|10320.7|10316.9|281
1658979000000|2022-07-28 03:30:00|10327.7|10323.9|10316.7|10313.9|10327.7|10323.9|10314.7|10310.9|77
1658979300000|2022-07-28 03:35:00|10318.2|10314.4|10313.1|10309.3|10319.7|10316.9|10312.6|10308.8|38
1658979600000|2022-07-28 03:40:00|10314.1|10310.3|10314.6|10310.8|10320.6|10315.8|10311.6|10308.3|26
1658979900000|2022-07-28 03:45:00|10314.1|10310.3|10291.1|10288.3|10314.6|10310.8|10291.1|10287.8|148
1658980200000|2022-07-28 03:50:00|10291.6|10288.8|10287.6|10283.8|10294.6|10290.8|10286.6|10283.8|39
1658980500000|2022-07-28 03:55:00|10288.1|10284.3|10291.6|10287.8|10293.6|10288.8|10287.6|10283.8|16
1658980800000|2022-07-28 04:00:00|10292.6|10288.8|10291.5|10287.7|10294.6|10291.8|10289.6|10286.8|48
1658981100000|2022-07-28 04:05:00|10292|10288.2|10286.5|10283.7|10293.5|10289.7|10285.5|10282.7|69
1658981400000|2022-07-28 04:10:00|10282|10278.2|10260.5|10257.7|10282.5|10278.7|10260.5|10256.7|330
1658981700000|2022-07-28 04:15:00|10261.5|10258.7|10260|10256.2|10261.5|10258.7|10258.5|10255.7|149
1658982000000|2022-07-28 04:20:00|10260.5|10256.7|10254|10250.2|10260.5|10256.7|10251.5|10248.7|224
1658982300000|2022-07-28 04:25:00|10249.5|10246.7|10249.4|10245.6|10254.5|10251.7|10248.4|10244.6|226
1658982600000|2022-07-28 04:30:00|10248.4|10246.6|10258.4|10254.6|10265.4|10261.6|10248.4|10244.6|153
1658982900000|2022-07-28 04:35:00|10257.4|10253.6|10262.4|10258.6|10263.4|10260.6|10256.4|10253.6|82
1658983200000|2022-07-28 04:40:00|10263.4|10259.6|10259.4|10255.6|10263.4|10259.6|10255.4|10252.6|30
1658983500000|2022-07-28 04:45:00|10258.9|10255.1|10261.3|10257.5|10264.3|10260|10254.4|10250.6|19
1658983800000|2022-07-28 04:50:00|10261.8|10258|10261.8|10258|10262.3|10259.5|10259.3|10256.5|14
1658984100000|2022-07-28 04:55:00|10260.8|10257|10260.3|10256.5|10262.3|10258.5|10259.3|10256|15
1658984400000|2022-07-28 05:00:00|10261.3|10257.5|10253.3|10249.5|10263.3|10260|10249.3|10245.5|54
1658984700000|2022-07-28 05:05:00|10253.8|10250|10249.3|10245.5|10253.8|10250.5|10248.8|10245|22
1658985000000|2022-07-28 05:10:00|10248.7|10244.9|10250.7|10246.9|10256.2|10252.4|10247.2|10242.4|20
1658985300000|2022-07-28 05:15:00|10249.2|10246.4|10249.2|10245.4|10251.7|10247.9|10247.2|10243.4|14
1658985600000|2022-07-28 05:20:00|10250.2|10246.4|10249.2|10245.4|10252.7|10248.9|10246.2|10243.4|16
1658985900000|2022-07-28 05:25:00|10248.2|10246.4|10257.2|10253.4|10259.2|10255.4|10245.2|10242.4|70
1658986200000|2022-07-28 05:30:00|10257.7|10253.9|10295.1|10291.3|10295.1|10291.3|10255.2|10251.4|519
1658986500000|2022-07-28 05:35:00|10294.6|10290.8|10267.6|10263.8|10294.6|10290.8|10264.1|10260.3|148
1658986800000|2022-07-28 05:40:00|10270.1|10262.3|10267.6|10263.8|10277.1|10271.8|10261.6|10257.8|164
1658987100000|2022-07-28 05:45:00|10268.6|10264.8|10293.1|10290.3|10299.6|10296.3|10265.1|10261.3|288
1658987400000|2022-07-28 05:50:00|10293.6|10289.3|10289.6|10285.8|10300.1|10296.3|10285.1|10282.3|177
1658987700000|2022-07-28 05:55:00|10288.6|10284.8|10293|10289.2|10302.6|10299.3|10288.6|10284.8|201
1658988000000|2022-07-28 06:00:00|10292.6|10288.8|10288|10284.2|10297.5|10293.7|10285|10281.2|148
1658988300000|2022-07-28 06:05:00|10287|10284.7|10296.5|10292.7|10297|10293.2|10279.5|10275.7|148
1658988600000|2022-07-28 06:10:00|10297.5|10293.7|10299|10296.2|10299|10296.2|10294|10290.2|141
1658988900000|2022-07-28 06:15:00|10298|10295.2|10297|10293.2|10299|10296.2|10293|10289.2|246
1658989200000|2022-07-28 06:20:00|10296|10292.2|10277|10273.2|10299|10295.2|10276|10272.2|281
1658989500000|2022-07-28 06:25:00|10276|10272.2|10285.4|10281.6|10285.9|10282.2|10271|10267.2|98
1658989800000|2022-07-28 06:30:00|10284|10280.2|10291.4|10287.6|10298.9|10296.1|10283.9|10280.2|205
1658990100000|2022-07-28 06:35:00|10291.9|10288.1|10305.9|10302.1|10308.9|10306.1|10289.9|10287.1|419
1658990400000|2022-07-28 06:40:00|10306.9|10303.1|10315.9|10312.1|10317.9|10315.1|10303.4|10299.6|455
1658990700000|2022-07-28 06:45:00|10314.9|10313.1|10315.9|10312.1|10318.3|10315.1|10302.9|10299.1|1084
1658991000000|2022-07-28 06:50:00|10314.9|10311.1|10316.9|10313.1|10319.9|10316.1|10313.9|10310.6|508
1658991300000|2022-07-28 06:55:00|10317.9|10314.1|10320.9|10317.1|10322.4|10319.1|10311.9|10308.1|592
1658991600000|2022-07-28 07:00:00|10320.4|10316.6|10319.8|10316|10347.9|10345.1|10314.9|10312.1|1145
1658991900000|2022-07-28 07:05:00|10318.8|10317|10322.8|10320|10337.3|10333.5|10313.8|10311|497
1658992200000|2022-07-28 07:10:00|10323.8|10321|10322.3|10318.5|10332.8|10329|10314.8|10311|456
1658992500000|2022-07-28 07:15:00|10322.8|10319|10307.8|10304|10332.3|10328.5|10300.8|10298|458
1658992800000|2022-07-28 07:20:00|10306.8|10305|10304.3|10300.5|10308.8|10306|10288.8|10286|710
1658993100000|2022-07-28 07:25:00|10303.3|10299.5|10315.7|10311.9|10320.7|10317.4|10297.8|10295|884
1658993400000|2022-07-28 07:30:00|10314.7|10310.9|10330.6|10327.8|10333.1|10329.8|10310.7|10307.9|567
1658993700000|2022-07-28 07:35:00|10329.6|10326.8|10320.6|10316.8|10331.6|10328.8|10316.6|10313.8|728
1658994000000|2022-07-28 07:40:00|10321.1|10317.3|10338.5|10335.7|10343.5|10339.7|10321.1|10317.3|1427
1658994300000|2022-07-28 07:45:00|10339.5|10336.7|10344.5|10341.7|10346.5|10342.7|10335.5|10331.7|798
1658994600000|2022-07-28 07:50:00|10343.5|10340.7|10330.5|10326.7|10343.5|10340.7|10330.5|10326.7|1073
1658994900000|2022-07-28 07:55:00|10329.5|10326.2|10316|10312.2|10335.5|10331.7|10311.5|10308.2|1209
1658995200000|2022-07-28 08:00:00|10315.5|10311.7|10298.5|10294.7|10315.5|10311.7|10293.5|10289.7|1284
1658995500000|2022-07-28 08:05:00|10299.5|10295.7|10305.4|10302.6|10310.5|10306.7|10294.4|10290.1|663
1658995800000|2022-07-28 08:10:00|10304.4|10301.6|10310.4|10306.6|10313.4|10310.6|10299.4|10296.6|823
1658996100000|2022-07-28 08:15:00|10309.4|10305.6|10314.4|10311.6|10325.4|10321.6|10299.4|10296.6|2261
1658996400000|2022-07-28 08:20:00|10315.4|10312.1|10326.3|10322.5|10331.3|10327.5|10311.9|10308.1|1376
1658996700000|2022-07-28 08:25:00|10325.3|10322|10327.8|10324|10337.3|10333.5|10315.3|10312.5|3522
1658997000000|2022-07-28 08:30:00|10328.2|10324.4|10337.2|10333.4|10337.2|10333.4|10322.2|10318.4|3927
1658997300000|2022-07-28 08:35:00|10337.3|10334.5|10327.2|10323.4|10347.7|10340.4|10324.2|10321.4|1455
1658997600000|2022-07-28 08:40:00|10326.7|10322.9|10342.2|10338.4|10344.2|10341.4|10324.2|10321.4|1036
1658997900000|2022-07-28 08:45:00|10341.2|10337.4|10340.2|10336.4|10345.7|10341.9|10332.2|10328.4|1090
1658998200000|2022-07-28 08:50:00|10338.2|10335.4|10337.1|10333.3|10341.7|10338.4|10332.2|10329.4|440
1658998500000|2022-07-28 08:55:00|10338.1|10334.3|10338.1|10334.3|10340.1|10336.3|10331.1|10328.3|367
1658998800000|2022-07-28 09:00:00|10340.1|10335.3|10381.1|10377.3|10382.1|10379.3|10339.1|10335.3|2032
1658999100000|2022-07-28 09:05:00|10382.1|10378.3|10383|10379.2|10390.5|10386.7|10374.1|10370.3|1668
1658999400000|2022-07-28 09:10:00|10382.5|10378.7|10390.5|10386.7|10393|10389.7|10379|10376.2|1553
1658999700000|2022-07-28 09:15:00|10390|10386.2|10382|10379.2|10393.5|10390.2|10378|10375.2|1310
1659000000000|2022-07-28 09:20:00|10380|10376.2|10372|10368.2|10382|10378.2|10368|10364.7|615
1659000300000|2022-07-28 09:25:00|10373|10369.2|10355.9|10352.1|10373.5|10370.2|10353.5|10350.1|860
1659000600000|2022-07-28 09:30:00|10354.9|10351.1|10350.9|10348.1|10357.9|10355.1|10341.9|10338.1|1577
1659000900000|2022-07-28 09:35:00|10352.9|10350.1|10355.9|10353.1|10357.9|10355.1|10349.9|10344.1|1352
1659001200000|2022-07-28 09:40:00|10354.9|10352.1|10353.9|10351.1|10355.9|10353.1|10346.9|10343.1|740
1659001500000|2022-07-28 09:45:00|10354.9|10352.1|10355.8|10352|10356.9|10354.1|10348.8|10345|669
1659001800000|2022-07-28 09:50:00|10357.8|10353|10345.8|10342|10357.8|10354.5|10340.8|10338|1042
1659002100000|2022-07-28 09:55:00|10346.8|10343|10354.8|10351|10356.8|10353|10344.8|10342|465
1659002400000|2022-07-28 10:00:00|10355.8|10352|10352.7|10348.9|10357.8|10355|10346.8|10343.9|862
1659002700000|2022-07-28 10:05:00|10352.8|10349|10361.7|10357.9|10367.7|10364.9|10352.7|10348.9|1527
1659003000000|2022-07-28 10:10:00|10362.2|10358.4|10363.6|10359.8|10371.7|10368.9|10357.6|10354.8|837
1659003300000|2022-07-28 10:15:00|10366.6|10362.8|10361.6|10357.8|10368.6|10365.8|10353.6|10349.8|524
1659003600000|2022-07-28 10:20:00|10361.1|10357.3|10365.6|10361.8|10365.6|10362.8|10358.6|10355.3|274
1659003900000|2022-07-28 10:25:00|10364.6|10362.8|10374.6|10371.8|10375.6|10371.8|10361.6|10357.8|293
1659004200000|2022-07-28 10:30:00|10373.6|10370.8|10366.6|10362.8|10375.6|10371.8|10365.5|10361.8|1610
1659004500000|2022-07-28 10:35:00|10367.6|10363.8|10369.5|10365.7|10370.5|10366.7|10363.6|10359.8|735
1659004800000|2022-07-28 10:40:00|10368.5|10364.7|10330|10326.2|10369.5|10366.2|10323.5|10320.7|993
1659005100000|2022-07-28 10:45:00|10329.5|10325.7|10340.5|10337.7|10347.5|10343.7|10318.5|10315.7|637
1659005400000|2022-07-28 10:50:00|10341.5|10336.7|10337.5|10333.7|10344.5|10340.7|10335.5|10331.7|442
1659005700000|2022-07-28 10:55:00|10336.5|10332.7|10339.9|10336.1|10342.5|10338.7|10331|10327.2|676
1659006000000|2022-07-28 11:00:00|10339.4|10335.6|10355.4|10351.6|10356.4|10353.6|10338.9|10335.1|690
1659006300000|2022-07-28 11:05:00|10353.4|10350.6|10363.4|10359.6|10370.4|10366.6|10353.4|10349.6|408
1659006600000|2022-07-28 11:10:00|10362.4|10358.6|10371.3|10367.5|10373.3|10369.5|10358.4|10355.5|945
1659006900000|2022-07-28 11:15:00|10372.3|10368.5|10365.3|10361.5|10375.3|10371.5|10362.3|10358.5|528
1659007200000|2022-07-28 11:20:00|10363.8|10360|10365.3|10361.5|10367.3|10363.5|10356.3|10353|958
1659007500000|2022-07-28 11:25:00|10365.8|10362|10384.2|10380.4|10387.2|10384.4|10360.8|10357|1522
1659007800000|2022-07-28 11:30:00|10380.2|10381.4|10381.2|10377.4|10387.2|10384.4|10372.2|10369.4|895
1659008100000|2022-07-28 11:35:00|10380.2|10379.4|10376.2|10372.4|10387.7|10384.4|10376.2|10372.4|637
1659008400000|2022-07-28 11:40:00|10377.2|10373.4|10392.2|10389.4|10397.2|10394.4|10374.2|10370.4|1339
1659008700000|2022-07-28 11:45:00|10392.1|10389.3|10412.1|10408.3|10415.6|10412.3|10392.1|10388.4|998
1659009000000|2022-07-28 11:50:00|10413.1|10409.3|10415.1|10411.3|10417.1|10413.3|10406.1|10403.3|571
1659009300000|2022-07-28 11:55:00|10414.1|10409.3|10401.1|10397.3|10414.1|10409.3|10399.1|10395.3|451
1659009600000|2022-07-28 12:00:00|10400.1|10398.3|10398|10394.2|10407|10404.2|10394|10390.2|1691
1659009900000|2022-07-28 12:05:00|10397|10393.2|10371|10367.2|10402.5|10399.2|10364|10361.2|1407
1659010200000|2022-07-28 12:10:00|10370.5|10366.7|10385|10381.2|10388.9|10386.1|10357|10353.2|1237
1659010500000|2022-07-28 12:15:00|10384.9|10381.1|10406.9|10403.1|10406.9|10403.1|10379.4|10375.6|2045
1659010800000|2022-07-28 12:20:00|10406.3|10402.5|10388.9|10385.1|10406.9|10403.1|10383.9|10380.1|1716
1659011100000|2022-07-28 12:25:00|10388.8|10385|10377.3|10373.5|10390.9|10387.1|10373.8|10369.1|518
1659011400000|2022-07-28 12:30:00|10377.8|10374|10342.4|10338.6|10386.3|10382.5|10316.4|10313.1|2584
1659011700000|2022-07-28 12:35:00|10342.9|10340.1|10349.8|10346|10373.3|10369.5|10342.9|10339.6|1587
1659012000000|2022-07-28 12:40:00|10350.3|10346.5|10335.9|10332.1|10367.8|10362|10328.9|10325.1|1013
1659012300000|2022-07-28 12:45:00|10336.8|10333|10344.8|10341|10347.8|10345|10334.4|10330.6|646
1659012600000|2022-07-28 12:50:00|10343.8|10342|10356.7|10352.9|10362.7|10359|10328.8|10325.5|1287
1659012900000|2022-07-28 12:55:00|10355.7|10348.9|10295.7|10292.9|10359.7|10355.9|10294.2|10290.4|2900
1659013200000|2022-07-28 13:00:00|10295.6|10291.8|10299.7|10295.9|10310.7|10306.9|10248.2|10244.9|2999
1659013500000|2022-07-28 13:05:00|10298.7|10294.9|10323.7|10319.9|10329.7|10326.9|10270.7|10266.9|1980
1659013800000|2022-07-28 13:10:00|10324.7|10320.9|10343.7|10339.9|10352.7|10349.8|10286.2|10282.4|3774
1659014100000|2022-07-28 13:15:00|10343.6|10339.8|10346.6|10342.8|10350.1|10346.8|10334.6|10330.8|1712
1659014400000|2022-07-28 13:20:00|10347.1|10343.8|10345.1|10341.3|10357.1|10353.3|10337.7|10333.9|1485
1659014700000|2022-07-28 13:25:00|10344.6|10340.8|10326.5|10322.7|10346.6|10342.8|10315.6|10311.8|2172
1659015000000|2022-07-28 13:30:00|10325.5|10321.7|10313.5|10309.7|10343.5|10339.7|10284.6|10280.8|2195
1659015300000|2022-07-28 13:35:00|10315|10311.2|10309.6|10305.8|10332.6|10328.8|10298.6|10295.8|1276
1659015600000|2022-07-28 13:40:00|10310.5|10306.7|10262.6|10258.8|10319.6|10316.8|10258.5|10254.8|1559
1659015900000|2022-07-28 13:45:00|10263.1|10259.3|10220.6|10216.8|10264.5|10261.7|10214.6|10209.7|3346
1659016200000|2022-07-28 13:50:00|10221|10217.2|10186.6|10182.8|10243.5|10239.7|10179.6|10175.8|2957
1659016500000|2022-07-28 13:55:00|10186.1|10182.3|10205|10201.2|10229.5|10224.2|10178.5|10174.7|3407
1659016800000|2022-07-28 14:00:00|10204.5|10200.7|10229.5|10225.7|10246.5|10243.7|10202.5|10198.7|1912
1659017100000|2022-07-28 14:05:00|10229|10226.7|10177.5|10173.7|10235.5|10232.7|10154.5|10151.2|2771
1659017400000|2022-07-28 14:10:00|10178|10174.2|10197.4|10193.6|10198.9|10195.6|10163.5|10160.7|2382
1659017700000|2022-07-28 14:15:00|10197.5|10193.7|10200.4|10196.6|10221.4|10217.6|10190|10186.2|1549
1659018000000|2022-07-28 14:20:00|10204.4|10197.6|10134.4|10130.6|10204.4|10199.1|10126.5|10123.7|2521
1659018300000|2022-07-28 14:25:00|10133.5|10129.7|10138.8|10135|10139.3|10135.5|10096.4|10093.6|2762
1659018600000|2022-07-28 14:30:00|10138.3|10134.5|10114.3|10110.5|10139.3|10136.5|10095.4|10092.5|1963
1659018900000|2022-07-28 14:35:00|10116.3|10111.5|10132.2|10129.4|10152.2|10148.4|10116.3|10111.5|2471
1659019200000|2022-07-28 14:40:00|10135.2|10128.4|10161.2|10157.4|10161.2|10157.4|10117.2|10113.4|2359
1659019500000|2022-07-28 14:45:00|10160.2|10157.3|10200.1|10196.3|10206.6|10203.3|10155.2|10151.4|3698
1659019800000|2022-07-28 14:50:00|10201.1|10197.3|10228.1|10225.3|10243.1|10240.3|10189|10185.8|2524
1659020100000|2022-07-28 14:55:00|10227.1|10224.3|10191|10188.2|10230.1|10226.3|10190|10186.2|1940
1659020400000|2022-07-28 15:00:00|10190.1|10187.3|10198|10194.2|10218.6|10214.8|10169.1|10165.8|2146
1659020700000|2022-07-28 15:05:00|10199|10195.2|10194.1|10190.3|10212|10208.2|10181.1|10177.8|1968
1659021000000|2022-07-28 15:10:00|10195.6|10191.3|10186.1|10182.3|10202.6|10199.3|10173.2|10170.3|1834
1659021300000|2022-07-28 15:15:00|10187.1|10183.3|10194|10190.2|10207|10203.2|10173.1|10169.3|1232
1659021600000|2022-07-28 15:20:00|10195|10191.2|10224|10220.2|10231.5|10227.2|10187|10183.7|2163
1659021900000|2022-07-28 15:25:00|10225.5|10221.2|10260|10256.2|10270.9|10268.1|10221|10217.2|7286
1659022200000|2022-07-28 15:30:00|10259.9|10256.1|10269.9|10267.1|10280.9|10277.1|10243|10239.1|3702
1659022500000|2022-07-28 15:35:00|10268.9|10266.1|10270.9|10267.1|10276.9|10273.1|10257.9|10254.1|965
1659022800000|2022-07-28 15:40:00|10271.9|10268.1|10272.9|10269.1|10282.9|10280.1|10250.9|10247.1|979
1659023100000|2022-07-28 15:45:00|10274.4|10270.6|10269.9|10266.1|10281.4|10278.1|10264.9|10261.1|671
1659023400000|2022-07-28 15:50:00|10272.9|10267.1|10264.9|10261.1|10277.9|10274.1|10259.9|10256.6|604
1659023700000|2022-07-28 15:55:00|10263.9|10260.1|10259.9|10257.1|10273.9|10270.1|10250.4|10246.6|486
1659024000000|2022-07-28 16:00:00|10260.9|10254.6|10264.8|10261|10270.9|10268|10251.4|10248.1|760
1659024300000|2022-07-28 16:05:00|10263.8|10260|10263.8|10260|10266.8|10263|10250.8|10247|952
1659024600000|2022-07-28 16:10:00|10264.8|10261|10259.8|10256|10280.3|10276.5|10258.8|10256|793
1659024900000|2022-07-28 16:15:00|10258.8|10257|10216.8|10213|10260.8|10257|10212.8|10209|1182
1659025200000|2022-07-28 16:20:00|10217.3|10213.5|10208.8|10205|10217.8|10214|10198.8|10195|1065
1659025500000|2022-07-28 16:25:00|10208.3|10204.5|10211.8|10208|10217.8|10215|10197.8|10194|971
1659025800000|2022-07-28 16:30:00|10212.7|10208.9|10178.7|10174.9|10212.7|10209|10171.7|10167.9|1967
1659026100000|2022-07-28 16:35:00|10178.2|10174.4|10200.6|10196.8|10203.6|10199.8|10174.7|10170.9|1483
1659026400000|2022-07-28 16:40:00|10201.1|10197.3|10183.6|10179.8|10201.6|10197.8|10176.6|10173.8|594
1659026700000|2022-07-28 16:45:00|10182.6|10178.8|10197.6|10193.8|10207.6|10204.8|10178.1|10174.8|1114
1659027000000|2022-07-28 16:50:00|10196.6|10192.8|10205.6|10202.8|10205.6|10202.8|10192.6|10189.8|1019
1659027300000|2022-07-28 16:55:00|10208.5|10204.7|10193.5|10189.7|10213|10209.2|10189.6|10186.7|821
1659027600000|2022-07-28 17:00:00|10193.6|10189.8|10160|10157.2|10195.5|10191.7|10156.6|10153.8|3238
1659027900000|2022-07-28 17:05:00|10159.5|10156.7|10160.5|10157.7|10174.5|10170.7|10156.5|10153.7|1963
1659028200000|2022-07-28 17:10:00|10161.5|10156.7|10171.5|10167.7|10177.5|10174.7|10157.5|10154.7|1032
1659028500000|2022-07-28 17:15:00|10172.4|10168.7|10149.4|10145.6|10172.9|10169.1|10142.4|10139.6|923
1659028800000|2022-07-28 17:20:00|10150.4|10146.6|10149.4|10145.6|10152.4|10148.6|10119.4|10116.6|864
1659029100000|2022-07-28 17:25:00|10148.4|10144.6|10148.9|10145.1|10152.4|10148.6|10133.4|10129.6|783
1659029400000|2022-07-28 17:30:00|10149.4|10145.6|10158.3|10155.5|10159.3|10155.5|10130.4|10126.6|899
1659029700000|2022-07-28 17:35:00|10159.3|10154.6|10160.3|10156.5|10164.3|10161.5|10144.3|10140.5|802
1659030000000|2022-07-28 17:40:00|10160.8|10157.5|10173.3|10169.5|10179.3|10176.5|10160.3|10156.5|1617
1659030300000|2022-07-28 17:45:00|10173.2|10170.4|10175.2|10171.4|10183.3|10180.4|10168.3|10164.5|1255
1659030600000|2022-07-28 17:50:00|10174.7|10170.9|10181.2|10177.4|10187.8|10184.4|10150.8|10147|2028
1659030900000|2022-07-28 17:55:00|10180.2|10176.4|10181.2|10178.4|10186.2|10182.4|10164.7|10160.9|1165
1659031200000|2022-07-28 18:00:00|10182.2|10179.3|10185.1|10182.3|10205.2|10202.4|10177.2|10174.3|1609
1659031500000|2022-07-28 18:05:00|10184.1|10181.3|10169.6|10165.8|10187.6|10183.8|10157.1|10153.4|2275
1659031800000|2022-07-28 18:10:00|10169.1|10165.3|10173.1|10169.3|10175.1|10171.3|10152.6|10148.8|1728
1659032100000|2022-07-28 18:15:00|10172.1|10167.3|10186.1|10182.3|10206.1|10203.3|10159.1|10156.3|2922
1659032400000|2022-07-28 18:20:00|10187.1|10183.3|10145.1|10141.3|10191.1|10188.3|10139.6|10135.3|4580
1659032700000|2022-07-28 18:25:00|10145.6|10141.8|10179.2|10175.4|10192.2|10189.4|10129.1|10125.3|11257
1659033000000|2022-07-28 18:30:00|10178.2|10174.4|10171.2|10167.4|10183.1|10179.4|10158.2|10154.9|2940
1659033300000|2022-07-28 18:35:00|10172.1|10168.4|10172.1|10168.3|10185.2|10182.4|10164.1|10160.3|1464
1659033600000|2022-07-28 18:40:00|10171.1|10167.3|10181.1|10177.3|10195.6|10192.3|10169.6|10165.8|806
1659033900000|2022-07-28 18:45:00|10180.1|10176.3|10184.1|10180.3|10187.1|10183.3|10178.1|10174.3|412
1659034200000|2022-07-28 18:50:00|10185.1|10181.3|10199|10195.2|10200|10196.2|10182|10178.3|425
1659034500000|2022-07-28 18:55:00|10198.5|10194.7|10210|10206.2|10212|10208.2|10195.5|10191.7|562
1659034800000|2022-07-28 19:00:00|10209|10205.2|10209|10205.2|10209|10205.2|10201|10197.2|253
1659035100000|2022-07-28 19:05:00|10208|10204.2|10210.9|10207.1|10212.9|10210.1|10205|10201.2|306
1659035400000|2022-07-28 19:10:00|10212.9|10209.1|10209.9|10206.1|10212.9|10209.1|10203.9|10201.1|151
1659035700000|2022-07-28 19:15:00|10209|10206.2|10202.9|10199.1|10211|10208.2|10196|10193.1|267
1659036000000|2022-07-28 19:20:00|10203.9|10200.1|10206.4|10202.6|10209.9|10206.1|10202.9|10200.1|211
1659036300000|2022-07-28 19:25:00|10206.9|10203.1|10195.8|10192|10206.9|10203.1|10192.9|10189.1|177
1659036600000|2022-07-28 19:30:00|10195.9|10192.1|10200.8|10197|10206.8|10203|10193.9|10190.6|494
1659036900000|2022-07-28 19:35:00|10199.8|10196|10197.8|10194|10210.8|10207|10193.8|10190|380
1659037200000|2022-07-28 19:40:00|10198.8|10195|10190.8|10187|10203.3|10199.5|10189.8|10186|239
1659037500000|2022-07-28 19:45:00|10191.8|10188|10206.8|10203|10210.8|10208|10190.8|10187.5|660
1659037800000|2022-07-28 19:50:00|10205.7|10202.9|10221.8|10218|10223.7|10219.9|10205.7|10202|456
1659038100000|2022-07-28 19:55:00|10221.7|10217.9|10216.2|10212.4|10225.7|10221.9|10214.7|10210.9|369
1659038400000|2022-07-28 20:00:00|10215.7|10211.9|10227.7|10223.9|10229.7|10225.9|10213.7|10209.9|166
1659038700000|2022-07-28 20:05:00|10226.7|10224.9|10225.7|10221.9|10228.7|10225.9|10219.7|10216.9|426
1659039000000|2022-07-28 20:10:00|10224.7|10220.9|10226.6|10222.8|10230.1|10226.3|10222.2|10218.4|66
1659039300000|2022-07-28 20:15:00|10227.6|10223.8|10236.6|10232.8|10238.6|10234.8|10225.6|10221.8|197
1659039600000|2022-07-28 20:20:00|10235.6|10231.8|10219.6|10215.8|10237.6|10233.8|10218.6|10214.8|733
1659039900000|2022-07-28 20:25:00|10220.6|10216.8|10216.1|10212.3|10220.6|10216.8|10211.6|10208.8|260
1659040200000|2022-07-28 20:30:00|10216.6|10212.8|10229.5|10225.7|10231|10227.2|10215.6|10211.8|355
1659040500000|2022-07-28 20:35:00|10230.5|10226.7|10229|10226.2|10233.5|10230.7|10227|10223.2|87
1659040800000|2022-07-28 20:40:00|10229.5|10226.7|10231.5|10227.7|10234.5|10230.2|10227.5|10223.7|33
1659041100000|2022-07-28 20:45:00|10232|10228.2|10236.5|10232.7|10237.9|10234.7|10232|10228.2|642
1659041400000|2022-07-28 20:50:00|10236.4|10233.6|10241.4|10237.6|10241.9|10238.1|10232.5|10228.7|801
1659041700000|2022-07-28 20:55:00|10242.4|10238.6|10246.9|10243.1|10248.4|10244.6|10238.4|10234.6|404
1659042000000|2022-07-28 21:00:00|10246.5|10238.7|10254.4|10246.6|10255.9|10248.1|10245.9|10238.1|11
1659042300000|2022-07-28 21:05:00|10254.3|10246.5|10257.3|10249.5|10262.2|10256.9|10254.3|10246.5|1
1659042600000|2022-07-28 21:10:00|10248.1|10240.3|10257.2|10249.4|10261.2|10253.4|10248.1|10240.3|6
1659042900000|2022-07-28 21:15:00|10257.7|10249.9|10253.3|10245.5|10258.2|10250.4|10253.2|10245.4|1
1659043200000|2022-07-28 21:20:00|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|92
1659044100000|2022-07-28 21:35:00|10253.1|10245.3|10253.7|10245.9|10253.7|10245.9|10253.1|10245.3|50
1659044400000|2022-07-28 21:40:00|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|0
1659044700000|2022-07-28 21:45:00|10258|10250.2|10257.6|10249.8|10258.5|10250.7|10251.1|10247.3|1
1659045000000|2022-07-28 21:50:00|10257.5|10249.7|10244.2|10236.4|10257.5|10249.7|10240.1|10232.3|3
1659045300000|2022-07-28 21:55:00|10244.6|10236.8|10244.1|10236.3|10249.6|10241.8|10236.7|10232.8|9
1659052800000|2022-07-29 00:00:00|10255.9|10248.1|10247|10243.2|10264.4|10259.6|10243|10237.2|194
1659053100000|2022-07-29 00:05:00|10249|10245.2|10252.9|10249.1|10253.4|10249.6|10245.5|10240.7|17
1659053400000|2022-07-29 00:10:00|10253.4|10249.6|10267.4|10259.6|10269.4|10264.6|10248.9|10243.6|79
1659053700000|2022-07-29 00:15:00|10266.4|10262.6|10274.8|10271|10280.4|10275.5|10265.4|10261.6|194
1659054000000|2022-07-29 00:20:00|10275.3|10271.5|10274.8|10271|10278.3|10273.5|10272.8|10268.5|30
1659054300000|2022-07-29 00:25:00|10276.8|10273|10266.3|10258.5|10280.3|10273.5|10260.8|10256.5|33
1659054600000|2022-07-29 00:30:00|10265.8|10262|10265.8|10262|10269.3|10264|10261.8|10256.5|16
1659054900000|2022-07-29 00:35:00|10265.3|10261.5|10270.8|10267|10272.7|10268.9|10262.8|10259|15
1659055200000|2022-07-29 00:40:00|10270.7|10266.9|10261.7|10257.9|10270.7|10266.9|10258.2|10252.4|16
1659055500000|2022-07-29 00:45:00|10262.2|10258.4|10261.7|10257.9|10264.2|10258.9|10256.2|10252.9|26
1659055800000|2022-07-29 00:50:00|10261.2|10257.4|10269.2|10265.4|10271.2|10267.4|10261.2|10256.4|25
1659056100000|2022-07-29 00:55:00|10270.6|10266.8|10261.6|10257.8|10274.2|10267.9|10260.6|10255.3|93
1659056400000|2022-07-29 01:00:00|10259.7|10255.9|10235.1|10227.3|10267.1|10260.8|10230.6|10225.3|219
1659056700000|2022-07-29 01:05:00|10233.6|10229.8|10238.1|10230.3|10240|10235.7|10221.6|10216.2|106
1659057000000|2022-07-29 01:10:00|10238|10230.2|10240.6|10236.8|10251|10245.7|10232|10226.2|70
1659057300000|2022-07-29 01:15:00|10240.5|10236.7|10231.6|10227.8|10247|10240.7|10221.1|10216.2|62
1659057600000|2022-07-29 01:20:00|10231.1|10227.3|10238.1|10235.3|10246|10241.3|10227.6|10222.3|42
1659057900000|2022-07-29 01:25:00|10238|10235.2|10239.5|10235.7|10242|10235.7|10227.5|10221.3|43
1659058200000|2022-07-29 01:30:00|10238.6|10234.8|10268|10260.2|10270|10265.7|10231|10226.2|126
1659058500000|2022-07-29 01:35:00|10266.5|10262.7|10288.4|10284.6|10291.9|10288.1|10262.5|10257.2|261
1659058800000|2022-07-29 01:40:00|10288.9|10281.1|10275.9|10272.1|10288.9|10283.6|10275.4|10271.6|121
1659059100000|2022-07-29 01:45:00|10276.9|10273.1|10262.5|10258.7|10276.9|10273.1|10254.9|10251.2|229
1659059400000|2022-07-29 01:50:00|10262.4|10258.6|10263.4|10259.6|10270.9|10264.6|10254.9|10251.1|47
1659059700000|2022-07-29 01:55:00|10265.9|10258.1|10241.3|10237.5|10266.9|10261.6|10237.9|10234.1|103
1659060000000|2022-07-29 02:00:00|10241.4|10237.6|10231.3|10227.5|10245.9|10240.6|10222.4|10217|112
1659060300000|2022-07-29 02:05:00|10231.8|10228|10228.3|10224.5|10236.8|10232|10226.3|10221|30
1659060600000|2022-07-29 02:10:00|10230.8|10223|10227.3|10223.5|10230.8|10225.5|10214.8|10210|71
1659060900000|2022-07-29 02:15:00|10228.8|10221|10231.8|10228|10233.8|10228.4|10220.3|10214|30
1659061200000|2022-07-29 02:20:00|10231.3|10227.5|10226.3|10222.5|10231.7|10227.9|10223.2|10218|24
1659061500000|2022-07-29 02:25:00|10227.8|10220|10222.7|10218.9|10227.8|10223|10222.7|10217.9|24
1659061800000|2022-07-29 02:30:00|10221.7|10211.9|10206.2|10202.4|10221.7|10212.9|10197.7|10193.9|222
1659062100000|2022-07-29 02:35:00|10205.7|10201.9|10201.1|10197.3|10206.6|10201.9|10196.6|10192.8|143
1659062400000|2022-07-29 02:40:00|10200.1|10196.3|10199.6|10191.8|10207.6|10201.3|10189.6|10186.8|246
1659062700000|2022-07-29 02:45:00|10198.1|10194.3|10200|10196.2|10212.5|10207.2|10193.1|10188.8|57
1659063000000|2022-07-29 02:50:00|10199.6|10195.8|10203.1|10199.3|10212.5|10206.2|10197.5|10193.7|74
1659063300000|2022-07-29 02:55:00|10203.6|10199.8|10205|10201.2|10212|10205.2|10203|10196.7|15
1659063600000|2022-07-29 03:00:00|10204|10200.2|10220.4|10212.6|10225.5|10219.2|10202|10197.7|52
1659063900000|2022-07-29 03:05:00|10219|10215.2|10198|10194.2|10220.5|10215.2|10188.5|10183.7|95
1659064200000|2022-07-29 03:10:00|10198.5|10194.7|10186.9|10183.1|10199.9|10196.1|10179.4|10174.6|96
1659064500000|2022-07-29 03:15:00|10189.9|10182.1|10183.9|10180.1|10199.4|10194.1|10182.9|10176.6|80
1659064800000|2022-07-29 03:20:00|10185.5|10177.7|10184.9|10181.1|10194.4|10189.1|10182.9|10176.7|43
1659065100000|2022-07-29 03:25:00|10186.4|10178.6|10184.8|10181|10191.4|10186.5|10178.4|10174.5|79
1659065400000|2022-07-29 03:30:00|10184.9|10181.1|10188.8|10185|10192.3|10186.5|10183.3|10178.5|25
1659065700000|2022-07-29 03:35:00|10191.3|10183.5|10182.8|10179|10191.3|10185|10182.8|10179|11
1659066000000|2022-07-29 03:40:00|10184.3|10176.5|10179.3|10175.5|10184.3|10179|10179.3|10174.5|35
1659066300000|2022-07-29 03:45:00|10178.3|10176.5|10174.3|10170.5|10180.3|10176.5|10171.8|10168|87
1659066600000|2022-07-29 03:50:00|10171.8|10168|10169.2|10165.4|10174.2|10168|10159.8|10156|57
1659066900000|2022-07-29 03:55:00|10169.3|10166.4|10164.7|10160.9|10169.3|10166.4|10164.2|10159.4|34
1659067200000|2022-07-29 04:00:00|10163.2|10160.4|10167.2|10163.4|10174.1|10167.9|10163.2|10159.4|43
1659067500000|2022-07-29 04:05:00|10166.7|10162.9|10175.7|10171.9|10178.7|10174.9|10166.7|10162.9|23
1659067800000|2022-07-29 04:10:00|10176.2|10172.4|10183.6|10179.8|10183.6|10179.8|10176.2|10172.4|29
1659068100000|2022-07-29 04:15:00|10180.6|10176.8|10181.6|10177.8|10182.1|10178.3|10178.6|10173.3|73
1659068400000|2022-07-29 04:20:00|10182.1|10178.3|10179.6|10175.8|10183.1|10179.3|10178.6|10174.8|49
1659068700000|2022-07-29 04:25:00|10178.6|10174.8|10175.6|10171.8|10178.6|10174.8|10172.6|10166.3|10
1659069000000|2022-07-29 04:30:00|10174.6|10170.8|10182|10178.2|10182.5|10178.7|10174.6|10170.8|162
1659069300000|2022-07-29 04:35:00|10183|10179.2|10181.5|10177.7|10184|10181.2|10181|10177.2|22
1659069600000|2022-07-29 04:40:00|10181.4|10177.6|10183.4|10179.6|10184.4|10180.7|10180.9|10177.2|7
1659069900000|2022-07-29 04:45:00|10182.9|10179.1|10179.9|10176.1|10182.9|10179.1|10178.9|10176.1|68
1659070200000|2022-07-29 04:50:00|10180.4|10176.6|10177.9|10174.1|10182.4|10179.1|10177.9|10174.1|161
1659070500000|2022-07-29 04:55:00|10176.9|10175.1|10177.9|10175.1|10178.9|10175.1|10174.9|10170.1|69
1659070800000|2022-07-29 05:00:00|10177.4|10174.1|10179.8|10176|10182.8|10179|10176.9|10173.1|25
1659071100000|2022-07-29 05:05:00|10178.3|10174.5|10173.8|10170|10180.8|10178|10172.8|10170|55
1659071400000|2022-07-29 05:10:00|10174.3|10170.5|10162.8|10159|10175.3|10171.5|10156.8|10152|178
1659071700000|2022-07-29 05:15:00|10161.8|10157.5|10171.8|10168|10172.8|10169|10157.8|10154|114
1659072000000|2022-07-29 05:20:00|10172.3|10168.5|10171.8|10164|10178.8|10176|10169.3|10164|26
1659072300000|2022-07-29 05:25:00|10170.3|10166.5|10178.8|10175|10183.7|10178.9|10169.3|10164|23
1659072600000|2022-07-29 05:30:00|10179.2|10175.4|10204.7|10200.9|10208.7|10203.9|10176.3|10169.5|99
1659072900000|2022-07-29 05:35:00|10204.2|10200.4|10199.2|10195.4|10212.7|10207.9|10190.3|10184|164
1659073200000|2022-07-29 05:40:00|10198.7|10194.9|10205.2|10201.4|10209.7|10204.4|10189.7|10184.9|321
1659073500000|2022-07-29 05:45:00|10205.6|10201.8|10189.7|10181.9|10212.6|10207.3|10185.2|10179.9|202
1659073800000|2022-07-29 05:50:00|10187.2|10183.4|10185.7|10177.9|10195.6|10191.3|10181.1|10175.3|41
1659074100000|2022-07-29 05:55:00|10185.6|10177.8|10187.6|10184.8|10194.6|10188.3|10175.6|10170.8|51
1659074400000|2022-07-29 06:00:00|10190.1|10186.3|10185.5|10177.7|10195.5|10189.3|10178.6|10174.8|150
1659074700000|2022-07-29 06:05:00|10183.1|10179.3|10175.5|10171.7|10185.6|10181.7|10171.5|10166.7|103
1659075000000|2022-07-29 06:10:00|10176.5|10172.7|10171.5|10167.7|10191|10187.2|10171.5|10167.7|133
1659075300000|2022-07-29 06:15:00|10172.5|10168.7|10171.9|10168.1|10174.9|10171.1|10161.5|10157.7|194
1659075600000|2022-07-29 06:20:00|10172.9|10169.1|10208.9|10205.1|10211.4|10206.1|10172.9|10169.1|213
1659075900000|2022-07-29 06:25:00|10207.4|10204.6|10217.4|10213.6|10225.4|10221.6|10206.9|10203.1|241
1659076200000|2022-07-29 06:30:00|10216.4|10214.1|10215.9|10212.1|10218.9|10215.1|10202|10197.2|246
1659076500000|2022-07-29 06:35:00|10217.9|10214.1|10223.4|10219.6|10229.4|10225.6|10215.5|10211.7|321
1659076800000|2022-07-29 06:40:00|10221.9|10218.1|10231.5|10227.7|10237|10233.2|10215|10211.2|251
1659077100000|2022-07-29 06:45:00|10231|10227.2|10231.9|10228.1|10236.5|10232.7|10216|10212.2|221
1659077400000|2022-07-29 06:50:00|10231.4|10227.6|10230.4|10227.6|10246.4|10241.6|10228.4|10222.6|450
1659077700000|2022-07-29 06:55:00|10231.4|10228.1|10245.3|10241.5|10256.4|10253.6|10231.4|10227.6|404
1659078000000|2022-07-29 07:00:00|10244.4|10241.6|10258.3|10254.5|10271.3|10268.5|10243.3|10239.5|597
1659078300000|2022-07-29 07:05:00|10256.8|10253|10264.2|10260.4|10278.2|10273.4|10250.3|10247.5|478
1659078600000|2022-07-29 07:10:00|10266.2|10262.4|10258.2|10254.4|10275.1|10271.4|10258.2|10254.4|361
1659078900000|2022-07-29 07:15:00|10258.7|10254.9|10272.1|10268.3|10274.1|10270.3|10250.7|10246.9|329
1659079200000|2022-07-29 07:20:00|10274.1|10270.3|10282.4|10278.6|10282.4|10279.1|10270|10266.2|925
1659079500000|2022-07-29 07:25:00|10281.9|10278.1|10277.3|10273.5|10283.9|10280.1|10259.4|10255|1145
1659079800000|2022-07-29 07:30:00|10277.8|10274|10307.7|10303.9|10310.7|10306.9|10276.3|10272.5|1070
1659080100000|2022-07-29 07:35:00|10307.6|10304.8|10328.6|10324.8|10329.1|10325.3|10305.7|10301.9|1177
1659080400000|2022-07-29 07:40:00|10326.6|10322.8|10329.5|10325.7|10338.5|10334.7|10316.2|10312.4|1369
1659080700000|2022-07-29 07:45:00|10329|10325.2|10338.4|10334.6|10342|10337.6|10327.4|10322.7|1029
1659081000000|2022-07-29 07:50:00|10337.4|10333.6|10333.4|10329.6|10350.3|10346.5|10328.4|10323.6|1446
1659081300000|2022-07-29 07:55:00|10332.4|10330.6|10361.4|10357.6|10363.8|10360.5|10331.3|10328.1|1040
1659081600000|2022-07-29 08:00:00|10361.5|10357.7|10362.4|10358.6|10373.3|10370.5|10354.9|10351.1|1318
1659081900000|2022-07-29 08:05:00|10363.4|10359.6|10380.3|10376.5|10385.4|10382.5|10363.4|10359.6|1606
1659082200000|2022-07-29 08:10:00|10381.3|10377.5|10365.2|10361.4|10385.8|10381.5|10362.2|10358.9|1996
1659082500000|2022-07-29 08:15:00|10365.7|10361.9|10373.1|10369.3|10375.2|10372.3|10365.1|10361.9|2293
1659082800000|2022-07-29 08:20:00|10371.1|10368.3|10348.1|10344.3|10375.1|10371.7|10342.1|10338.3|1692
1659083100000|2022-07-29 08:25:00|10347.1|10343.3|10316.1|10313.3|10359.2|10355.4|10316.1|10312.8|4255
1659083400000|2022-07-29 08:30:00|10315.6|10312.3|10323|10320.2|10338.2|10335.3|10308.2|10305.3|3064
1659083700000|2022-07-29 08:35:00|10322|10319.2|10349.9|10346.1|10355.9|10352.1|10322|10319.2|1820
1659084000000|2022-07-29 08:40:00|10348.9|10341|10371.8|10369|10371.8|10369|10342.8|10339|1482
1659084300000|2022-07-29 08:45:00|10372.3|10368|10366.7|10363.9|10381.7|10377.9|10361.7|10357.9|834
1659084600000|2022-07-29 08:50:00|10367.7|10364.9|10380.6|10376.8|10384.6|10381.8|10360.7|10356.9|1280
1659084900000|2022-07-29 08:55:00|10382.5|10378.7|10380.5|10376.7|10389.9|10386.7|10380.5|10376.7|1525
1659085200000|2022-07-29 09:00:00|10380.4|10376.6|10379.3|10375.5|10388.4|10384.6|10369.3|10365.5|2039
1659085500000|2022-07-29 09:05:00|10378.3|10374.6|10386.2|10383.4|10388.2|10385.3|10371.3|10368.5|1091
1659085800000|2022-07-29 09:10:00|10387.2|10384.4|10388|10385.2|10389.6|10386.3|10382.1|10378.3|1917
1659086100000|2022-07-29 09:15:00|10388.1|10384.3|10404.9|10401.1|10409.4|10406.1|10388|10384.2|2275
1659086400000|2022-07-29 09:20:00|10403.9|10400.1|10373.5|10369.7|10405.9|10403.1|10371|10367.2|1719
1659086700000|2022-07-29 09:25:00|10373|10369.2|10395.9|10393.1|10397.9|10394.1|10373|10369.2|2812
1659087000000|2022-07-29 09:30:00|10397.8|10394|10402.7|10398.9|10413.9|10411.1|10392.9|10389.1|2151
1659087300000|2022-07-29 09:35:00|10402.3|10398.5|10404.7|10400.9|10408.8|10405|10394.7|10391.9|958
1659087600000|2022-07-29 09:40:00|10405.7|10401.9|10413.8|10410|10413.8|10411|10405.7|10401.9|1296
1659087900000|2022-07-29 09:45:00|10412.8|10411|10404.7|10400.9|10413.8|10411|10394.8|10392|1017
1659088200000|2022-07-29 09:50:00|10405.7|10402.9|10401.8|10398|10408.8|10405|10396.8|10393|444
1659088500000|2022-07-29 09:55:00|10402.8|10400|10390.8|10387|10403.7|10400|10382.9|10380.1|1271
1659088800000|2022-07-29 10:00:00|10392.3|10388.5|10392.7|10388.9|10401.3|10397.5|10380.7|10377.9|787
1659089100000|2022-07-29 10:05:00|10391.7|10386.9|10384.7|10380.9|10393.7|10390|10380.7|10377.9|521
1659089400000|2022-07-29 10:10:00|10383.8|10380|10378.8|10375|10384.8|10382|10371.8|10369|826
1659089700000|2022-07-29 10:15:00|10377.8|10374|10343.9|10340.1|10378.8|10375|10339.8|10337|1011
1659090000000|2022-07-29 10:20:00|10343.8|10340|10378.3|10374.5|10378.9|10375.1|10340.9|10337.1|733
1659090300000|2022-07-29 10:25:00|10382.7|10378.9|10375.8|10373|10382.9|10379.1|10364.8|10362|666
1659090600000|2022-07-29 10:30:00|10374.8|10372|10358.9|10355.1|10376.9|10374.1|10357.9|10355.1|1012
1659090900000|2022-07-29 10:35:00|10357.5|10353.7|10367|10363.2|10369|10365.2|10351.5|10347.7|931
1659091200000|2022-07-29 10:40:00|10366.5|10362.7|10376|10372.2|10376.9|10372.2|10361|10357.2|455
1659091500000|2022-07-29 10:45:00|10375.5|10371.7|10401.9|10398.1|10405.8|10402|10373.5|10369.7|1120
1659091800000|2022-07-29 10:50:00|10400.9|10396.6|10392.9|10389.1|10401.4|10397.6|10387.9|10385.1|631
1659092100000|2022-07-29 10:55:00|10391.9|10388.1|10401.9|10398.1|10408.9|10406|10390.9|10387.1|605
1659092400000|2022-07-29 11:00:00|10401.4|10397.6|10387.9|10384.1|10402.9|10399.1|10380.9|10377.1|495
1659092700000|2022-07-29 11:05:00|10388|10384.2|10395.8|10392|10398.4|10394.6|10383|10379.2|242
1659093000000|2022-07-29 11:10:00|10396.3|10392.5|10377.4|10373.6|10399.8|10396|10371.4|10367.6|702
1659093300000|2022-07-29 11:15:00|10376.9|10373.1|10398.8|10395|10399.8|10396|10374.4|10370.6|563
1659093600000|2022-07-29 11:20:00|10399.8|10397|10404.8|10401|10406.8|10403|10392.9|10389.1|650
1659093900000|2022-07-29 11:25:00|10405.8|10402|10402.8|10399|10432.7|10428.9|10399.3|10395.5|1728
1659094200000|2022-07-29 11:30:00|10401.8|10398|10399.9|10396.1|10403.8|10400|10390.9|10387.1|638
1659094500000|2022-07-29 11:35:00|10397.5|10393.7|10406.3|10402.5|10413.8|10411|10388.9|10385.1|690
1659094800000|2022-07-29 11:40:00|10406.8|10403|10400.3|10396.5|10409.8|10405|10395.8|10393|321
1659095100000|2022-07-29 11:45:00|10399.9|10396.1|10398.8|10396|10409.7|10406.9|10398.8|10393|422
1659095400000|2022-07-29 11:50:00|10398.7|10394.9|10393.7|10389.9|10408.7|10404.9|10391.7|10387.9|494
1659095700000|2022-07-29 11:55:00|10394.7|10390.9|10397.7|10393.9|10402.7|10398.9|10385.8|10382|1111
1659096000000|2022-07-29 12:00:00|10397.2|10393.4|10409.6|10405.8|10409.6|10406.8|10389.7|10385.9|1063
1659096300000|2022-07-29 12:05:00|10408.6|10406.8|10403.5|10399.7|10409.6|10406.8|10393.6|10389.8|731
1659096600000|2022-07-29 12:10:00|10403.6|10399.8|10398.6|10395.8|10408.6|10405.8|10396.6|10393.8|377
1659096900000|2022-07-29 12:15:00|10400.5|10397.7|10363.5|10359.7|10401|10397.7|10357.5|10353.7|895
1659097200000|2022-07-29 12:20:00|10364.5|10360.7|10359.6|10356.8|10376.5|10372.7|10351.1|10347.3|650
1659097500000|2022-07-29 12:25:00|10358.6|10354.8|10368.5|10360.7|10373.4|10370.6|10349|10345.2|570
1659097800000|2022-07-29 12:30:00|10367|10363.2|10376.4|10373.6|10380.9|10377.6|10355.4|10351.6|749
1659098100000|2022-07-29 12:35:00|10377.4|10374.6|10387.5|10383.7|10395.4|10391.6|10377.4|10374.2|501
1659098400000|2022-07-29 12:40:00|10387.4|10383.6|10384.4|10380.6|10391.4|10388.6|10381.4|10377.6|383
1659098700000|2022-07-29 12:45:00|10385.3|10381.6|10406.3|10402.5|10406.3|10402.5|10378.4|10374.6|924
1659099000000|2022-07-29 12:50:00|10407.3|10403.5|10419.3|10415.5|10428.3|10425.4|10401.4|10397.6|1269
1659099300000|2022-07-29 12:55:00|10420.2|10416.4|10433.2|10429.4|10438.2|10434.4|10417.3|10413.5|1601
1659099600000|2022-07-29 13:00:00|10433.1|10429.3|10484.1|10480.3|10485.2|10481.8|10422.6|10418.8|4427
1659099900000|2022-07-29 13:05:00|10485.1|10481.3|10518|10514.2|10563.5|10558.1|10472.7|10469.4|4457
1659100200000|2022-07-29 13:10:00|10518.1|10514.3|10512.2|10508.4|10549|10545.2|10510|10506.2|2246
1659100500000|2022-07-29 13:15:00|10513.2|10509.4|10529.1|10525.3|10538.1|10535.3|10512.2|10508.4|3228
1659100800000|2022-07-29 13:20:00|10528.6|10524.8|10510.1|10506.3|10544.6|10540.8|10501.2|10497.4|1655
1659101100000|2022-07-29 13:25:00|10507.3|10504.5|10491.2|10487.4|10521.1|10517.4|10483.2|10479.9|1875
1659101400000|2022-07-29 13:30:00|10491.1|10487.3|10470.2|10466.4|10518.1|10515.3|10461.2|10458.4|2151
1659101700000|2022-07-29 13:35:00|10469.2|10465.4|10473.2|10469.4|10487.6|10483.8|10452.2|10448.4|1810
1659102000000|2022-07-29 13:40:00|10472.8|10469|10484.7|10480.9|10504.2|10500.4|10468.3|10461.7|1447
1659102300000|2022-07-29 13:45:00|10487.2|10479.4|10478.2|10474.4|10492.2|10488.4|10467.2|10463.4|943
1659102600000|2022-07-29 13:50:00|10478.7|10474.9|10484.2|10480.4|10511.1|10507.3|10473.7|10469.9|1335
1659102900000|2022-07-29 13:55:00|10483.2|10479.4|10467.2|10463.4|10490.1|10486.3|10455.1|10451.4|1268
1659103200000|2022-07-29 14:00:00|10467.1|10464.3|10518|10514.2|10523.5|10520.2|10465.1|10459.4|1220
1659103500000|2022-07-29 14:05:00|10518.5|10514.7|10520.5|10516.7|10537.1|10533.2|10494.5|10490.7|988
1659103800000|2022-07-29 14:10:00|10520|10516.2|10533.7|10529.9|10537.9|10535.1|10513.9|10510.1|1243
1659104100000|2022-07-29 14:15:00|10534.7|10530.9|10575.6|10571.8|10575.6|10571.8|10532.7|10528.9|2725
1659104400000|2022-07-29 14:20:00|10576.6|10572.8|10570.7|10566.9|10587.7|10584.8|10561.7|10557.9|3266
1659104700000|2022-07-29 14:25:00|10570.6|10567.9|10584.6|10581.8|10597.7|10593.9|10567.7|10564.9|2590
1659105000000|2022-07-29 14:30:00|10585.6|10580.8|10583.6|10579.8|10595.7|10592.9|10574.6|10570.8|2087
1659105300000|2022-07-29 14:35:00|10582.7|10579.9|10609.6|10606.8|10613.6|10609.8|10581.7|10578.9|2122
1659105600000|2022-07-29 14:40:00|10610.5|10606.7|10634.6|10631.8|10636.6|10633.8|10593.6|10589.8|3289
1659105900000|2022-07-29 14:45:00|10635.6|10632.8|10628.7|10624.9|10637.6|10634.8|10619.2|10615.4|1864
1659106200000|2022-07-29 14:50:00|10629.1|10625.3|10601.7|10597.9|10637.6|10633.9|10596.7|10592.9|2511
1659106500000|2022-07-29 14:55:00|10602.7|10598.9|10617.6|10613.8|10633.7|10630.9|10602.7|10598.9|1001
1659106800000|2022-07-29 15:00:00|10617.7|10613.9|10594.6|10591.8|10637.5|10633.7|10591.7|10587|1990
1659107100000|2022-07-29 15:05:00|10594.7|10591.9|10598.6|10594.8|10624.5|10620.7|10594.7|10591.3|1720
1659107400000|2022-07-29 15:10:00|10597.6|10593.8|10593.6|10589.8|10618.5|10615.7|10580.2|10576.4|1643
1659107700000|2022-07-29 15:15:00|10592.6|10588.8|10615.5|10611.7|10618|10614.2|10590.6|10586.8|1099
1659108000000|2022-07-29 15:20:00|10614.1|10610.3|10596.5|10592.7|10622.5|10617.8|10585.6|10581.8|1410
1659108300000|2022-07-29 15:25:00|10596|10592.2|10541.6|10537.8|10597.5|10593.8|10537.6|10533.8|5430
1659108600000|2022-07-29 15:30:00|10540.6|10536.8|10518.8|10515|10551.5|10547.7|10510.8|10507|3204
1659108900000|2022-07-29 15:35:00|10517.8|10513.5|10518.7|10515.9|10529.6|10525.8|10504.8|10502|2016
1659109200000|2022-07-29 15:40:00|10519.6|10515.8|10515.7|10511.9|10523.7|10519.9|10496.7|10493.8|1990
1659109500000|2022-07-29 15:45:00|10514.7|10510.9|10504.8|10501|10518.3|10515|10499.8|10497|1137
1659109800000|2022-07-29 15:50:00|10505.8|10502|10508.7|10504.9|10513.8|10510.4|10497.9|10494.1|875
1659110100000|2022-07-29 15:55:00|10506.8|10503|10490.6|10486.8|10511.7|10507.9|10476.7|10472.9|1889
1659110400000|2022-07-29 16:00:00|10492.6|10488.8|10482.6|10478.8|10510.6|10506.8|10475.7|10471.9|1203
1659110700000|2022-07-29 16:05:00|10482.5|10478.7|10483.1|10479.3|10494.5|10491.7|10478.6|10475.7|945
1659111000000|2022-07-29 16:10:00|10482.6|10478.8|10464.5|10460.7|10491.5|10487.7|10460|10456.2|1279
1659111300000|2022-07-29 16:15:00|10464.1|10460.3|10462.4|10458.6|10477.5|10474.7|10456.5|10453.6|976
1659111600000|2022-07-29 16:20:00|10461.5|10457.7|10464.4|10460.6|10475.9|10472.1|10459.4|10455.6|1203
1659111900000|2022-07-29 16:25:00|10463.9|10460.1|10464.4|10460.6|10467|10463.2|10457.5|10453.7|867
1659112200000|2022-07-29 16:30:00|10464.5|10461.6|10463.3|10459.5|10465.5|10461.7|10429.4|10425.7|2007
1659112500000|2022-07-29 16:35:00|10463.8|10460|10450.3|10447.5|10463.8|10460.5|10445.4|10441.6|798
1659112800000|2022-07-29 16:40:00|10449.4|10445.6|10433.3|10430.5|10452.3|10448.5|10433.3|10429.5|785
1659113100000|2022-07-29 16:45:00|10432.3|10429.5|10439.3|10436.5|10448.2|10445.4|10424.4|10421.6|905
1659113400000|2022-07-29 16:50:00|10440.2|10437.4|10436.2|10432.4|10442.2|10438.4|10429.2|10426.4|847
1659113700000|2022-07-29 16:55:00|10434.8|10431|10418.7|10414.9|10435.7|10431.9|10413.2|10409.4|878
1659114000000|2022-07-29 17:00:00|10419.2|10415.4|10406.1|10402.3|10421.7|10417.9|10397.3|10393.5|649
1659114300000|2022-07-29 17:05:00|10406.2|10402.4|10400.2|10396.4|10407.2|10403.4|10388.1|10385.3|1218
1659114600000|2022-07-29 17:10:00|10399.2|10397.4|10415.2|10412.4|10416.1|10412.4|10396.2|10393.4|751
1659114900000|2022-07-29 17:15:00|10416.2|10412.3|10401.2|10398.4|10421.2|10418.4|10395.2|10391.4|1041
1659115200000|2022-07-29 17:20:00|10402.2|10398.3|10405.2|10402.4|10415.1|10411.4|10398.2|10395.4|679
1659115500000|2022-07-29 17:25:00|10406.1|10402.3|10394.1|10390.3|10406.2|10403.3|10390.1|10387.3|811
1659115800000|2022-07-29 17:30:00|10393.1|10390.8|10382.5|10378.7|10398|10395.2|10367|10363.2|1397
1659116100000|2022-07-29 17:35:00|10382.1|10378.3|10390.1|10386.3|10391.1|10387.3|10374|10371.2|805
1659116400000|2022-07-29 17:40:00|10389.6|10385.8|10384|10380.2|10399|10396.1|10377.1|10373.3|671
1659116700000|2022-07-29 17:45:00|10383.9|10380.1|10374.9|10371.1|10384.9|10382.1|10373.9|10371.1|500
1659117000000|2022-07-29 17:50:00|10373.9|10372.1|10376.8|10373|10378|10375.1|10347|10343.2|928
1659117300000|2022-07-29 17:55:00|10375.8|10372|10380.8|10377|10385.8|10382|10366.8|10364|885
1659117600000|2022-07-29 18:00:00|10379.8|10376|10387.3|10383.5|10387.3|10384|10366.8|10363.5|916
1659117900000|2022-07-29 18:05:00|10386.9|10383.1|10380.7|10376.9|10396.7|10393|10379.8|10376|1980
1659118200000|2022-07-29 18:10:00|10379.8|10377|10392.7|10388.9|10393.7|10389.9|10357.8|10354|1772
1659118500000|2022-07-29 18:15:00|10391.7|10385.4|10371.8|10368|10393.8|10390.9|10362.8|10359.9|1328
1659118800000|2022-07-29 18:20:00|10372.8|10369|10389.7|10386.9|10398.7|10394.9|10356.9|10353.1|1921
1659119100000|2022-07-29 18:25:00|10390.7|10387.4|10377|10374.2|10409.6|10405.8|10371.9|10368.6|8225
1659119400000|2022-07-29 18:30:00|10377.9|10375.1|10373|10369.2|10384.4|10380.6|10361.1|10357.3|1296
1659119700000|2022-07-29 18:35:00|10374|10370.2|10393|10389.2|10401.9|10396.2|10373|10369.2|532
1659120000000|2022-07-29 18:40:00|10393.4|10389.6|10408.8|10405|10409.8|10406|10391.9|10388.4|210
1659120300000|2022-07-29 18:45:00|10407.8|10404.1|10416.8|10413|10417.3|10413.5|10403.8|10400|296
1659120600000|2022-07-29 18:50:00|10416.7|10414|10410.7|10406.9|10416.8|10414|10407.8|10404|273
1659120900000|2022-07-29 18:55:00|10411.6|10407.8|10404.6|10400.8|10415.7|10411.9|10398.7|10394.9|269
1659121200000|2022-07-29 19:00:00|10405.1|10401.3|10385.5|10381.7|10405.6|10401.8|10384.1|10380.3|228
1659121500000|2022-07-29 19:05:00|10383.6|10380.8|10383|10379.2|10385.5|10381.8|10373.6|10370.8|97
1659121800000|2022-07-29 19:10:00|10383.5|10379.7|10379.5|10375.7|10386.5|10382.7|10378|10374.2|58
1659122100000|2022-07-29 19:15:00|10378.5|10375.2|10386.5|10382.7|10387.5|10383.7|10375.4|10372.6|125
1659122400000|2022-07-29 19:20:00|10384.5|10380.7|10373.9|10370.1|10386.9|10383.1|10364.4|10361.6|220
1659122700000|2022-07-29 19:25:00|10373.4|10369.6|10383.3|10379.5|10387.9|10384.1|10371.5|10366.7|201
1659123000000|2022-07-29 19:30:00|10382.4|10378.6|10359.9|10356.1|10382.9|10379.5|10357.4|10353.6|372
1659123300000|2022-07-29 19:35:00|10360.4|10356.6|10369.4|10365.6|10370.9|10367.1|10358.4|10354.6|179
1659123600000|2022-07-29 19:40:00|10368.4|10364.6|10347.4|10343.6|10368.4|10364.6|10339.3|10335.6|262
1659123900000|2022-07-29 19:45:00|10346.9|10343.1|10353.2|10349.4|10363.3|10359.5|10346.3|10342.5|356
1659124200000|2022-07-29 19:50:00|10354.2|10350.4|10355.2|10352.4|10356.3|10352.5|10348.2|10344.4|345
1659124500000|2022-07-29 19:55:00|10355.3|10352.5|10348.1|10344.3|10358.2|10355.4|10341.3|10337.5|261
1659124800000|2022-07-29 20:00:00|10348.2|10344.4|10350.3|10347.5|10351.7|10348.5|10336.2|10333.4|251
1659125100000|2022-07-29 20:05:00|10351.3|10346.5|10372.3|10368.5|10383.3|10379.5|10351.3|10346.5|242
1659125400000|2022-07-29 20:10:00|10372.8|10369|10371.2|10367.4|10377.7|10373.9|10366.8|10362.5|154
1659125700000|2022-07-29 20:15:00|10369.2|10365.4|10375.6|10371.8|10376.6|10372.8|10367.2|10362.4|105
1659126000000|2022-07-29 20:20:00|10375.1|10371.3|10369.6|10365.8|10379.1|10374.3|10369.2|10365.4|68
1659126300000|2022-07-29 20:25:00|10370.1|10366.3|10370.1|10366.3|10371.1|10367.3|10364.1|10360.4|145
1659126600000|2022-07-29 20:30:00|10370|10366.2|10370|10366.2|10372|10368.2|10369|10366.2|61
1659126900000|2022-07-29 20:35:00|10369|10365.7|10368.9|10366.1|10370|10366.2|10368.9|10365.7|44
1659127200000|2022-07-29 20:40:00|10369.9|10367.1|10358.4|10354.6|10370.9|10367.2|10358.4|10352.1|67
1659127500000|2022-07-29 20:45:00|10356.9|10354.1|10357.9|10354.1|10365.4|10361.6|10353.9|10350.1|108
1659127800000|2022-07-29 20:50:00|10357.4|10353.6|10348.8|10345|10358.9|10356.1|10346.8|10343|176
1659128100000|2022-07-29 20:55:00|10349.3|10345.5|10361.3|10353.5|10365.3|10357.5|10342.3|10338|59
1659304800000|2022-07-31 22:00:00|10373|10365.2|10311.6|10307.8|10378.5|10370.7|10305.4|10297.6|385
1659305100000|2022-07-31 22:05:00|10312.6|10304.8|10303.7|10295.9|10318.7|10310.9|10301.5|10293.7|24
1659305400000|2022-07-31 22:10:00|10304.1|10296.3|10301.1|10293.3|10306.6|10298.8|10283.4|10275.6|56
1659305700000|2022-07-31 22:15:00|10297.6|10293.8|10303|10299.2|10306.9|10299.2|10288.4|10280.6|114
1659306000000|2022-07-31 22:20:00|10302.5|10298.7|10314.5|10306.7|10314.5|10306.7|10302.5|10296.2|17
1659306300000|2022-07-31 22:25:00|10317|10309.2|10317|10313.2|10324.1|10317.8|10314.6|10306.8|46
1659306600000|2022-07-31 22:30:00|10316|10317.2|10330.9|10323.1|10338|10330.2|10316|10312.7|47
1659306900000|2022-07-31 22:35:00|10331.9|10328.1|10333.7|10325.9|10344.4|10337.6|10330.4|10322.6|46
1659307200000|2022-07-31 22:40:00|10333.8|10326|10339.3|10331.5|10351.3|10343.5|10332.9|10325.1|104
1659307500000|2022-07-31 22:45:00|10339.7|10331.9|10341.4|10333.6|10350.8|10343|10337.3|10329.5|59
1659307800000|2022-07-31 22:50:00|10338.4|10334.6|10335.6|10327.8|10339|10334.6|10330.9|10327.8|6
1659308100000|2022-07-31 22:55:00|10335.5|10327.7|10326.3|10318.5|10338.5|10330.7|10321.8|10315.6|60
1659308400000|2022-07-31 23:00:00|10326.7|10318.9|10328.3|10320.5|10330.7|10322.9|10323.7|10316.5|4
1659308700000|2022-07-31 23:05:00|10327.3|10319.5|10329.3|10321.5|10329.8|10322|10326.4|10318.6|5
1659309000000|2022-07-31 23:10:00|10329.2|10321.4|10321.2|10317.4|10332.2|10324.4|10320.2|10316.3|12
1659309300000|2022-07-31 23:15:00|10321.3|10317.5|10322.3|10314.5|10329.2|10321.4|10316.8|10312.5|19
1659309600000|2022-07-31 23:20:00|10320.5|10312.7|10314.9|10307.1|10323.8|10317|10313.9|10306.1|36
1659309900000|2022-07-31 23:25:00|10314.5|10306.7|10313.3|10305.5|10314.9|10307.1|10304.8|10298.5|6
1659310200000|2022-07-31 23:30:00|10312.3|10304.5|10304.7|10300.9|10312.3|10306|10303.3|10296.5|10
1659310500000|2022-07-31 23:35:00|10306.3|10298.5|10295.5|10287.7|10306.3|10298.5|10293.9|10286.1|33
1659310800000|2022-07-31 23:40:00|10295.1|10287.3|10292.9|10289.1|10298.9|10291.1|10292.9|10285.5|5
1659311100000|2022-07-31 23:45:00|10291.4|10288.6|10318.8|10311|10320.3|10312.5|10290.9|10284.7|27
1659311400000|2022-07-31 23:50:00|10318.4|10310.6|10311.4|10303.6|10318.4|10310.6|10311.3|10303.5|1
1659311700000|2022-07-31 23:55:00|10311.8|10304|10313.8|10310|10316.9|10310.1|10311.2|10303.4|8
1659312000000|2022-08-01 00:00:00|10318.7|10310.9|10285.8|10282|10318.7|10310.9|10284.8|10279.5|150
1659312300000|2022-08-01 00:05:00|10287.2|10279.4|10290.6|10286.8|10297.1|10290.9|10284.7|10278.5|118
1659312600000|2022-08-01 00:10:00|10290.2|10286.4|10312.9|10309.1|10314.8|10309.5|10282.2|10278.9|199
1659312900000|2022-08-01 00:15:00|10319.8|10312|10327.9|10324.1|10330.9|10324.7|10309.4|10304.1|89
1659313200000|2022-08-01 00:20:00|10327.8|10325|10319.7|10311.9|10332.8|10325.4|10313|10310.2|72
1659313500000|2022-08-01 00:25:00|10320|10312.2|10312.4|10308.6|10320|10313.7|10306.8|10302.4|27
1659313800000|2022-08-01 00:30:00|10312.8|10309|10310.2|10306.4|10324.8|10319.6|10307|10304.1|83
1659314100000|2022-08-01 00:35:00|10309.8|10306|10304.1|10300.3|10316.6|10311.2|10302.7|10297.8|129
1659314400000|2022-08-01 00:40:00|10304.6|10300.8|10299.6|10295.8|10309.6|10304.3|10299.6|10295.8|17
1659314700000|2022-08-01 00:45:00|10298.6|10296.7|10296.1|10292.3|10310.5|10304.2|10295.2|10290.9|33
1659315000000|2022-08-01 00:50:00|10295.7|10291.9|10312.6|10304.8|10318.3|10313.1|10284.3|10280.5|172
1659315300000|2022-08-01 00:55:00|10311.6|10303.8|10294.6|10290.8|10319.9|10316.6|10289.5|10285.6|107
1659315600000|2022-08-01 01:00:00|10294.8|10291|10292.5|10284.7|10326.8|10322.8|10276.6|10271.8|453
1659315900000|2022-08-01 01:05:00|10290.9|10287.1|10289.5|10281.7|10303.5|10298.1|10277.5|10272.7|145
1659316200000|2022-08-01 01:10:00|10288|10280.2|10247.8|10244|10289.3|10282|10247.8|10242.6|197
1659316500000|2022-08-01 01:15:00|10247.5|10243.7|10247.7|10239.9|10262.1|10257.8|10231.8|10224.7|215
1659316800000|2022-08-01 01:20:00|10246.4|10238.6|10262.2|10254.4|10269.3|10263.8|10241.7|10236.5|153
1659317100000|2022-08-01 01:25:00|10262.3|10254.5|10262.3|10254.5|10277.3|10272.4|10257.3|10249.5|141
1659317400000|2022-08-01 01:30:00|10261.3|10253.5|10302.9|10299.1|10310.3|10305.9|10245|10240.6|183
1659317700000|2022-08-01 01:35:00|10302.8|10299|10292.8|10289|10313.3|10307.5|10285.8|10279.5|167
1659318000000|2022-08-01 01:40:00|10295.3|10287.5|10279.3|10271.5|10300.4|10295.6|10275.8|10269.6|153
1659318300000|2022-08-01 01:45:00|10279.5|10271.7|10272.5|10264.7|10283.3|10279.4|10264|10258.7|151
1659318600000|2022-08-01 01:50:00|10273.4|10265.6|10267.4|10259.6|10291.4|10287.1|10263.1|10257.8|117
1659318900000|2022-08-01 01:55:00|10267.6|10259.8|10272.6|10264.8|10277.5|10271.1|10259.1|10254.2|111
1659319200000|2022-08-01 02:00:00|10272.5|10264.7|10269.6|10261.8|10280.6|10275.8|10268|10261.8|86
1659319500000|2022-08-01 02:05:00|10270.9|10263.1|10256|10252.2|10273.6|10268.2|10252.1|10245.9|61
1659319800000|2022-08-01 02:10:00|10256.1|10252.3|10256|10252.2|10257.6|10253.8|10242.2|10237.7|111
1659320100000|2022-08-01 02:15:00|10256.5|10252.7|10253|10249.2|10259.4|10254.1|10246.5|10242.7|37
1659320400000|2022-08-01 02:20:00|10253.1|10249.3|10261.4|10253.6|10266.9|10260.1|10253.1|10249.3|109
1659320700000|2022-08-01 02:25:00|10261.5|10253.7|10271.7|10267.9|10271.7|10267.9|10259.3|10253.6|44
1659321000000|2022-08-01 02:30:00|10271.8|10268|10268.2|10260.4|10277.2|10271.5|10259.4|10254.4|139
1659321300000|2022-08-01 02:35:00|10268.3|10260.5|10261.6|10257.8|10273.3|10268|10253.6|10248.3|79
1659321600000|2022-08-01 02:40:00|10264.1|10256.3|10270|10267.2|10273.4|10267.7|10259.7|10254.3|91
1659321900000|2022-08-01 02:45:00|10271|10266.2|10281.6|10277.8|10287.1|10282.2|10269.5|10266.2|190
1659322200000|2022-08-01 02:50:00|10283.2|10275.4|10287.2|10279.4|10300.1|10294.4|10279.6|10273.4|83
1659322500000|2022-08-01 02:55:00|10288.2|10280.4|10289.5|10285.7|10295.1|10289.7|10280.7|10275.4|78
1659322800000|2022-08-01 03:00:00|10289.6|10285.8|10274|10270.2|10296|10292.2|10271.5|10266.1|57
1659323100000|2022-08-01 03:05:00|10273.6|10269.8|10271.7|10267.9|10276.2|10272.4|10269.7|10265.9|80
1659323400000|2022-08-01 03:10:00|10271.6|10267.8|10274.1|10271.3|10277.6|10273.8|10265.6|10261.4|58
1659323700000|2022-08-01 03:15:00|10273.1|10270.3|10252.5|10248.7|10280.1|10273.9|10245|10240.2|141
1659324000000|2022-08-01 03:20:00|10251.7|10247.9|10254|10250.2|10258|10254.3|10243.1|10240.2|51
1659324300000|2022-08-01 03:25:00|10253.6|10249.8|10258.1|10254.3|10259.9|10255.8|10251|10247.2|109
1659324600000|2022-08-01 03:30:00|10258.6|10254.8|10261.4|10257.6|10263|10257.6|10248|10245.2|47
1659324900000|2022-08-01 03:35:00|10258.5|10254.7|10255.9|10252.1|10260|10256|10254.5|10249.2|19
1659325200000|2022-08-01 03:40:00|10256.4|10252.6|10260.3|10256.5|10267.7|10263.9|10255.9|10252.1|77
1659325500000|2022-08-01 03:45:00|10261.8|10254|10258.8|10255|10262.3|10256.5|10252.8|10249|27
1659325800000|2022-08-01 03:50:00|10260.3|10256.5|10259.2|10255.4|10262.7|10256.9|10256.3|10251|24
1659326100000|2022-08-01 03:55:00|10258.2|10254.4|10256|10252.2|10264.8|10260.9|10255.2|10249.7|87
1659326400000|2022-08-01 04:00:00|10255.9|10252.1|10255.1|10251.3|10260.5|10255.2|10251.5|10247.8|16
1659326700000|2022-08-01 04:05:00|10254.2|10250.4|10255.9|10252.1|10258.5|10253.2|10252.6|10248.7|44
1659327000000|2022-08-01 04:10:00|10255|10251.2|10256|10252.2|10256|10252.2|10251.6|10247.8|16
1659327300000|2022-08-01 04:15:00|10255.9|10252.1|10262.8|10259|10264.4|10260|10254.9|10248.7|45
1659327600000|2022-08-01 04:20:00|10261.8|10258|10257.8|10254|10261.8|10258|10256.9|10253.1|9
1659327900000|2022-08-01 04:25:00|10258.7|10254.9|10260.3|10256.5|10263.3|10258.5|10256.4|10250.6|6
1659328200000|2022-08-01 04:30:00|10259.8|10256|10259.1|10255.3|10261.1|10257.4|10256.2|10252.5|32
1659328500000|2022-08-01 04:35:00|10258.6|10254.8|10261.4|10257.6|10262.1|10258.3|10258.6|10254.8|23
1659328800000|2022-08-01 04:40:00|10261.5|10257.7|10261.5|10257.7|10264.1|10259.6|10260|10255.2|16
1659329100000|2022-08-01 04:45:00|10262.5|10258.7|10265.7|10261.9|10267.7|10264.9|10261|10256.2|64
1659329400000|2022-08-01 04:50:00|10265.8|10262|10267.1|10263.3|10269.7|10264.4|10263.7|10259.9|30
1659329700000|2022-08-01 04:55:00|10266.7|10262.9|10267.2|10263.4|10268.6|10264.8|10266.1|10262.3|1
1659330000000|2022-08-01 05:00:00|10267.1|10263.3|10261.6|10257.8|10269|10265.2|10260.5|10256.8|25
1659330300000|2022-08-01 05:05:00|10260.6|10256.8|10258.6|10254.8|10266.1|10262.3|10257.6|10253.8|15
1659330600000|2022-08-01 05:10:00|10259|10255.2|10261.5|10257.7|10263.5|10258.2|10256.5|10253.7|212
1659330900000|2022-08-01 05:15:00|10262.3|10258.5|10258.4|10255.6|10262.5|10258.7|10257.4|10253.7|112
1659331200000|2022-08-01 05:20:00|10258.5|10254.7|10252.5|10249.7|10259.5|10256.6|10252.5|10249.6|25
1659331500000|2022-08-01 05:25:00|10252.4|10249.6|10259|10255.2|10260.8|10257|10252.4|10249.6|38
1659331800000|2022-08-01 05:30:00|10258.1|10254.3|10265.8|10262|10287.9|10283|10252.4|10249.6|255
1659332100000|2022-08-01 05:35:00|10264.9|10262.1|10276.2|10272.4|10282.7|10277.9|10264.9|10262|142
1659332400000|2022-08-01 05:40:00|10276.7|10268.9|10292|10288.2|10304.4|10300.1|10273.2|10266.9|243
1659332700000|2022-08-01 05:45:00|10291.6|10287.8|10287.1|10279.3|10313.4|10308.2|10284.2|10278.5|458
1659333000000|2022-08-01 05:50:00|10287.2|10279.4|10303.6|10299.8|10309.4|10305.6|10284.8|10279.4|130
1659333300000|2022-08-01 05:55:00|10303.4|10299.6|10295|10287.2|10303.4|10299.6|10280.6|10276.2|131
1659333600000|2022-08-01 06:00:00|10294.9|10287.1|10273.1|10265.3|10295.9|10290.3|10269.1|10265.1|173
1659333900000|2022-08-01 06:05:00|10273|10265.2|10288.6|10284.8|10290.3|10285.5|10270|10265.2|108
1659334200000|2022-08-01 06:10:00|10288.7|10284.9|10305|10301.2|10305.5|10301.7|10287.8|10283.9|239
1659334500000|2022-08-01 06:15:00|10305.4|10301.6|10308.5|10304.7|10311.5|10308.6|10302.5|10299.5|171
1659334800000|2022-08-01 06:20:00|10308.4|10304.6|10294.9|10291.1|10321.3|10316.5|10293.4|10289.6|127
1659335100000|2022-08-01 06:25:00|10296.4|10292.6|10294.8|10291|10303.7|10299.9|10290.4|10286.2|256
1659335400000|2022-08-01 06:30:00|10295.2|10291.4|10301.7|10297.9|10302.2|10297.9|10283.9|10280.1|141
1659335700000|2022-08-01 06:35:00|10300.9|10297.1|10314.2|10310.4|10315.7|10311.9|10299.8|10293.6|191
1659336000000|2022-08-01 06:40:00|10313.2|10311.4|10327.6|10323.8|10328|10324.3|10312.2|10307.4|321
1659336300000|2022-08-01 06:45:00|10326.8|10323|10334.9|10331.1|10343.4|10339.6|10326.6|10322.8|357
1659336600000|2022-08-01 06:50:00|10335|10331.2|10324.9|10321.1|10344|10340.2|10320|10316.2|227
1659336900000|2022-08-01 06:55:00|10325.4|10321.6|10313.6|10309.8|10326|10322.2|10309.8|10305.5|177
1659337200000|2022-08-01 07:00:00|10313.5|10309.7|10305.3|10301.5|10319|10316.2|10287.8|10284|466
1659337500000|2022-08-01 07:05:00|10304.3|10301.4|10322.9|10319.1|10327.9|10324.1|10300.1|10297.3|407
1659337800000|2022-08-01 07:10:00|10321.1|10317.3|10301|10298.2|10332|10328.2|10300|10297.1|320
1659338100000|2022-08-01 07:15:00|10304.5|10300.7|10298.5|10295.7|10305.5|10301.8|10283.9|10280.1|626
1659338400000|2022-08-01 07:20:00|10299.4|10296.6|10311.8|10308|10333.5|10329.7|10298.5|10294.8|1207
1659338700000|2022-08-01 07:25:00|10311.9|10308.1|10318.1|10314.3|10325.4|10321.6|10307.9|10305|421
1659339000000|2022-08-01 07:30:00|10317.1|10313.3|10301.5|10297.7|10319.5|10315.7|10298.1|10294.9|296
1659339300000|2022-08-01 07:35:00|10301.1|10297.3|10336.8|10333|10341.6|10337.8|10299.2|10295.2|565
1659339600000|2022-08-01 07:40:00|10336.7|10332.9|10320.6|10316.8|10336.7|10332.9|10300.3|10296.5|792
1659339900000|2022-08-01 07:45:00|10321|10317.2|10322.6|10318.8|10326.7|10322.9|10303.5|10299.7|386
1659340200000|2022-08-01 07:50:00|10323.6|10319.8|10333.9|10330.1|10336.4|10332.6|10316.7|10310.9|265
1659340500000|2022-08-01 07:55:00|10334.3|10330.5|10361|10357.2|10362.3|10357.5|10334.3|10330.5|749
1659340800000|2022-08-01 08:00:00|10361.1|10357.3|10379.9|10377.1|10407.6|10403|10358.2|10355.3|1943
1659341100000|2022-08-01 08:05:00|10380|10377.2|10372.8|10369|10388.8|10385|10370.5|10367.4|755
1659341400000|2022-08-01 08:10:00|10372.3|10368.5|10343.7|10339.9|10379.2|10375.4|10328.5|10324.7|1305
1659341700000|2022-08-01 08:15:00|10344.2|10340.4|10298.7|10294.9|10352.8|10348.9|10293.9|10290.1|1556
1659342000000|2022-08-01 08:20:00|10298.2|10294.4|10229.6|10225.8|10300.7|10296.9|10226.5|10222.7|2093
1659342300000|2022-08-01 08:25:00|10230.9|10227.1|10238.6|10234.8|10241.6|10237.7|10205.8|10202.1|3380
1659342600000|2022-08-01 08:30:00|10238.7|10234.9|10235.6|10231.8|10247|10243.2|10224.8|10222|2011
1659342900000|2022-08-01 08:35:00|10235.8|10232|10235.2|10231.4|10253.2|10249.4|10232.2|10228.4|1261
1659343200000|2022-08-01 08:40:00|10234.3|10231.5|10231.4|10227.6|10235.4|10232.6|10218.5|10214.7|976
1659343500000|2022-08-01 08:45:00|10232.4|10228.6|10222.4|10218.6|10240.4|10237.6|10207.5|10204.6|703
1659343800000|2022-08-01 08:50:00|10221.4|10217.6|10199.7|10195.9|10222.4|10218.6|10193|10190|1566
1659344100000|2022-08-01 08:55:00|10198.9|10195.1|10220.4|10217.6|10228.2|10224.4|10197.9|10194.1|1009
1659344400000|2022-08-01 09:00:00|10220.3|10217.5|10209.8|10206|10226.2|10223|10203.6|10199.8|2391
1659344700000|2022-08-01 09:05:00|10208.9|10206.1|10211.5|10207.7|10215.4|10211.3|10203.5|10199.7|514
1659345000000|2022-08-01 09:10:00|10214.3|10210.5|10222.6|10218.8|10226.6|10223.8|10204.4|10201.6|762
1659345300000|2022-08-01 09:15:00|10223.6|10220.8|10230.3|10226.5|10230.5|10226.7|10211.8|10208|596
1659345600000|2022-08-01 09:20:00|10229.8|10226|10237.3|10233.5|10242.2|10238.4|10219.5|10215.7|622
1659345900000|2022-08-01 09:25:00|10236.3|10232.5|10233.8|10230|10242.2|10238.5|10231.2|10227.5|430
1659346200000|2022-08-01 09:30:00|10233.3|10229.5|10218.5|10214.7|10234.3|10230.5|10212.7|10208.9|537
1659346500000|2022-08-01 09:35:00|10219.4|10215.6|10217.8|10214|10227.6|10224.8|10217.8|10214|154
1659346800000|2022-08-01 09:40:00|10216.8|10215|10223.7|10219.9|10223.7|10219.9|10202.8|10199|360
1659347100000|2022-08-01 09:45:00|10223.9|10220.1|10255.6|10251.8|10262.8|10259.6|10221.9|10218.1|533
1659347400000|2022-08-01 09:50:00|10254.6|10250.8|10240.5|10237.7|10258.6|10254.8|10240.5|10236.8|368
1659347700000|2022-08-01 09:55:00|10241.5|10236.8|10234.6|10230.8|10246|10242.7|10229.6|10225.8|370
1659348000000|2022-08-01 10:00:00|10235.5|10231.7|10221.9|10219.1|10241.4|10237.6|10220.8|10216.3|815
1659348300000|2022-08-01 10:05:00|10221.8|10218|10224.8|10222|10226.9|10223.1|10219.9|10216.7|520
1659348600000|2022-08-01 10:10:00|10224.9|10222.1|10224.5|10221.7|10246.8|10243.8|10223.9|10220.1|1570
1659348900000|2022-08-01 10:15:00|10224.6|10221.8|10225.8|10223|10227.6|10223.8|10221.6|10218.8|230
1659349200000|2022-08-01 10:20:00|10225|10221.2|10229.9|10226.1|10237.5|10233.7|10223.7|10219.9|196
1659349500000|2022-08-01 10:25:00|10229.8|10226|10237|10233.2|10238.8|10235|10225|10222.2|767
1659349800000|2022-08-01 10:30:00|10237.9|10235.1|10264.9|10261.1|10281.9|10276.6|10233|10229.2|653
1659350100000|2022-08-01 10:35:00|10264.4|10260.6|10246.4|10242.6|10270.9|10267.1|10244.4|10240.6|245
1659350400000|2022-08-01 10:40:00|10245.9|10242.1|10224.1|10220.3|10246.9|10244|10223.7|10219.9|460
1659350700000|2022-08-01 10:45:00|10224.2|10220.4|10226.6|10222.8|10243.1|10239.3|10224.2|10220.4|401
1659351000000|2022-08-01 10:50:00|10227.1|10223.3|10245.2|10241.4|10260.4|10256.6|10225.2|10221.4|355
1659351300000|2022-08-01 10:55:00|10244.2|10240.4|10228.9|10225.1|10254.2|10248.9|10227|10223.2|293
1659351600000|2022-08-01 11:00:00|10228|10224.2|10230.9|10227.1|10236.4|10232.6|10219.9|10217.1|345
1659351900000|2022-08-01 11:05:00|10231|10227.2|10236|10232.2|10239.2|10235.4|10221|10217.2|279
1659352200000|2022-08-01 11:10:00|10235.5|10231.7|10237.2|10233.4|10244|10240.2|10226.1|10222.4|217
1659352500000|2022-08-01 11:15:00|10237.1|10233.3|10228.7|10224.9|10242.1|10238.4|10226.4|10222.6|266
1659352800000|2022-08-01 11:20:00|10229.1|10225.3|10208.2|10204.4|10244.5|10241.2|10206.8|10203|843
1659353100000|2022-08-01 11:25:00|10208.5|10204.7|10216.5|10213.7|10219.5|10215.8|10206.5|10203.6|487
1659353400000|2022-08-01 11:30:00|10216.6|10212.8|10217|10213.2|10225.5|10221.7|10213.5|10210.7|335
1659353700000|2022-08-01 11:35:00|10216.5|10212.7|10212.5|10208.7|10218.5|10215.6|10206.6|10202.8|413
1659354000000|2022-08-01 11:40:00|10212.6|10209.8|10198.7|10194.9|10215.5|10211.7|10195.5|10191.8|282
1659354300000|2022-08-01 11:45:00|10197.7|10193.9|10196.4|10193.6|10207.5|10204.7|10193.6|10190.8|332
1659354600000|2022-08-01 11:50:00|10196.5|10192.7|10159.8|10156|10207.6|10204.7|10154.7|10150.9|1429
1659354900000|2022-08-01 11:55:00|10162.3|10158.5|10126.5|10122.7|10162.7|10158.9|10092.7|10088.9|2216
1659355200000|2022-08-01 12:00:00|10126.4|10122.6|10081.7|10077.9|10126.4|10122.6|10049.7|10045.9|2368
1659355500000|2022-08-01 12:05:00|10081.8|10078|10078.4|10074.6|10091.6|10087.8|10069.8|10066.2|1538
1659355800000|2022-08-01 12:10:00|10078.8|10075|10108.9|10105.1|10123.8|10121|10074.3|10071.4|898
1659356100000|2022-08-01 12:15:00|10107.9|10104.1|10124.6|10120.8|10127.6|10123.8|10094.9|10091.4|939
1659356400000|2022-08-01 12:20:00|10123.6|10120.9|10139.3|10135.5|10140.3|10136.5|10118.4|10115.6|550
1659356700000|2022-08-01 12:25:00|10139.7|10135.9|10170.6|10166.8|10178.5|10175.7|10134.3|10131.4|1745
1659357000000|2022-08-01 12:30:00|10169.6|10165.8|10178.7|10174.9|10200.1|10196.3|10169.6|10165.8|1283
1659357300000|2022-08-01 12:35:00|10178.2|10174.4|10151.5|10147.7|10180.2|10176.4|10150.5|10147.2|821
1659357600000|2022-08-01 12:40:00|10150.6|10146.8|10136.5|10132.7|10152.7|10149|10127.3|10123.5|1116
1659357900000|2022-08-01 12:45:00|10135.6|10131.8|10119.4|10115.6|10136|10133.2|10109.3|10105.6|463
1659358200000|2022-08-01 12:50:00|10118.5|10114.7|10140.8|10137|10140.8|10137|10110.5|10106.7|730
1659358500000|2022-08-01 12:55:00|10141.3|10138|10105.9|10102.1|10142.3|10138.5|10098.8|10096|959
1659358800000|2022-08-01 13:00:00|10105.5|10101.7|9996.2|9993.4|10105.9|10102.1|9978.4|9975.2|6587
1659359100000|2022-08-01 13:05:00|9997.1|9993.3|9974.7|9970.9|10002.7|9999.8|9946.9|9943.1|3852
1659359400000|2022-08-01 13:10:00|9974.8|9971|10027.6|10023.8|10027.6|10023.8|9949.9|9946.9|2614
1659359700000|2022-08-01 13:15:00|10027.1|10023.3|10008.1|10004.3|10031.5|10027.7|9973.6|9969.8|1991
1659360000000|2022-08-01 13:20:00|10008|10004.2|9988.8|9985|10014.4|10007|9970.9|9968|2176
1659360300000|2022-08-01 13:25:00|9988.4|9984.6|9956.8|9953|9991.8|9988.1|9953.8|9951|2715
1659360600000|2022-08-01 13:30:00|9956.9|9953.1|9958.5|9954.7|9958.5|9955.6|9894|9890.9|5768
1659360900000|2022-08-01 13:35:00|9957.6|9953.8|9994.4|9990.6|10001.2|9995.5|9928.7|9925.9|2580
1659361200000|2022-08-01 13:40:00|9994.3|9990.5|10020.8|10017|10044.1|10039.8|9969.4|9965.6|2292
1659361500000|2022-08-01 13:45:00|10021.2|10017.4|10025.1|10021.3|10054|10051.2|10018|10014.4|2358
1659361800000|2022-08-01 13:50:00|10024.7|10020.9|9993.2|9989.4|10032.1|10028.3|9982|9977.3|1995
1659362100000|2022-08-01 13:55:00|9993.1|9989.3|9989.6|9981.8|10000|9996.4|9963.2|9959.5|1534
1659362400000|2022-08-01 14:00:00|9989.4|9981.6|10016.5|10012.7|10034.3|10030.5|9959.4|9955.1|1567
1659362700000|2022-08-01 14:05:00|10016.6|10012.8|9984.9|9982.1|10041|10037.2|9973.9|9970.1|1886
1659363000000|2022-08-01 14:10:00|9984.4|9981.1|9977|9973.2|10009|10005.2|9963.8|9960|1698
1659363300000|2022-08-01 14:15:00|9977.8|9974|9952.6|9948.8|9978.9|9976.1|9938|9934.2|1940
1659363600000|2022-08-01 14:20:00|9953|9949.2|9921.8|9918|9953.1|9949.4|9917.8|9914.9|2990
1659363900000|2022-08-01 14:25:00|9922|9918.2|9902.6|9899.8|9928.8|9925|9894.4|9890.6|3040
1659364200000|2022-08-01 14:30:00|9903.6|9900.8|9933|9929.2|9952.3|9948.5|9883.6|9880.8|2831
1659364500000|2022-08-01 14:35:00|9932.7|9928.9|9940.1|9936.3|9963.2|9959.4|9917|9912.3|1248
1659364800000|2022-08-01 14:40:00|9941|9937.2|9959.4|9955.6|9964.4|9960.6|9927.3|9923.5|1471
1659365100000|2022-08-01 14:45:00|9959.5|9955.7|9990.7|9986.9|9997.7|9993.9|9954.9|9951.1|1896
1659365400000|2022-08-01 14:50:00|9989.8|9986|9982|9978.2|9996.7|9992.9|9966.9|9964.1|1300
1659365700000|2022-08-01 14:55:00|9981.9|9978.1|10011.2|10008.4|10013.6|10009.8|9974.3|9970.5|2548
1659366000000|2022-08-01 15:00:00|10008.5|10007.4|10037.1|10033.3|10063.2|10059.6|10008.2|10004.4|2458
1659366300000|2022-08-01 15:05:00|10036|10033.2|9999|9995.2|10047.9|10044.4|9973.1|9968.2|2378
1659366600000|2022-08-01 15:10:00|9999.6|9995.8|10010.2|10006.4|10016|10012.2|9981.8|9978|1356
1659366900000|2022-08-01 15:15:00|10010|10006.2|9956.4|9952.6|10010|10007.2|9946.9|9943.1|2456
1659367200000|2022-08-01 15:20:00|9955.9|9952.1|9962.8|9959|9975.6|9971.8|9927.1|9923.3|2595
1659367500000|2022-08-01 15:25:00|9963.8|9960|9912.3|9909.5|9993.3|9989.5|9903.2|9900.4|5979
1659367800000|2022-08-01 15:30:00|9912.4|9908.6|9897|9893.2|9935.9|9932.1|9882.4|9874.6|4273
1659368100000|2022-08-01 15:35:00|9897.1|9893.3|9909|9905.2|9912.9|9909.2|9886|9882.3|2140
1659368400000|2022-08-01 15:40:00|9910|9906.2|9919.3|9915.5|9921.9|9918.2|9896.1|9892.3|1490
1659368700000|2022-08-01 15:45:00|9919.4|9915.6|9930.9|9927.1|9936.4|9932.6|9913.3|9909.6|1049
1659369000000|2022-08-01 15:50:00|9930.8|9927|9929|9925.2|9942.4|9939.6|9911.8|9908|1886
1659369300000|2022-08-01 15:55:00|9928.1|9924.3|9950.4|9946.6|9962.5|9958.7|9909|9905.2|1550
1659369600000|2022-08-01 16:00:00|9950|9946.2|9945.9|9942.1|9971.7|9967.9|9939.9|9936.1|1897
1659369900000|2022-08-01 16:05:00|9946|9942.2|9940.1|9936.3|9954.6|9950.8|9929.1|9925.3|2107
1659370200000|2022-08-01 16:10:00|9940|9936.2|9981.7|9977.9|9982.7|9979.9|9940|9936.2|1547
1659370500000|2022-08-01 16:15:00|9981.6|9978.8|9986.6|9982.8|9990.5|9986.7|9960.5|9956.8|932
1659370800000|2022-08-01 16:20:00|9985.6|9980.8|10004.6|10000.8|10020|10016.2|9976|9972.2|1172
1659371100000|2022-08-01 16:25:00|10003.6|9999.9|9995.9|9992.1|10012.7|10008.9|9991.9|9988.6|777
1659371400000|2022-08-01 16:30:00|9995.8|9992|9983.9|9980.1|9999.7|9995.1|9968.8|9965|741
1659371700000|2022-08-01 16:35:00|9985.3|9981.5|9988.4|9984.6|9993.5|9990.6|9964.9|9961.1|1420
1659372000000|2022-08-01 16:40:00|9989.4|9985.6|9965.9|9962.1|9997.8|9994|9949|9945.2|942
1659372300000|2022-08-01 16:45:00|9963.9|9960.1|9957|9953.2|9965.2|9961.4|9941.2|9937.4|1014
1659372600000|2022-08-01 16:50:00|9956.9|9954.1|9971.3|9967.5|9974.3|9970.5|9947.8|9944|1649
1659372900000|2022-08-01 16:55:00|9971.8|9968.5|9985.4|9981.6|10009.5|10005.7|9962.8|9959|1137
1659373200000|2022-08-01 17:00:00|9984.5|9981.7|9977.1|9973.3|9992.1|9988.3|9966.5|9960.8|680
1659373500000|2022-08-01 17:05:00|9977.6|9973.8|9996.5|9992.7|10016|10012.7|9976.6|9972.8|1484
1659373800000|2022-08-01 17:10:00|9996.6|9992.8|9990.7|9986.9|10019.3|10015.5|9983.7|9979.9|807
1659374100000|2022-08-01 17:15:00|9990.6|9986.8|9953.4|9949.6|9998.2|9994.4|9943.4|9938.1|1441
1659374400000|2022-08-01 17:20:00|9952.9|9949.1|9959.9|9956.1|9970.9|9968.1|9948.1|9944.3|758
1659374700000|2022-08-01 17:25:00|9960.3|9956.5|9947.3|9943.5|9963.9|9960.1|9926.7|9922.9|2242
1659375000000|2022-08-01 17:30:00|9946.3|9943.6|9941.8|9938|9955.3|9951.1|9931.8|9928|1025
1659375300000|2022-08-01 17:35:00|9941.7|9938.9|9988.7|9984.9|10008.6|10005.8|9934.3|9930.5|2338
1659375600000|2022-08-01 17:40:00|9988.3|9984.5|9964.1|9960.3|9989.7|9986|9959|9955.3|1230
1659375900000|2022-08-01 17:45:00|9965.1|9961.3|9966.6|9962.8|9970|9966.3|9950.5|9946.7|1431
1659376200000|2022-08-01 17:50:00|9966.5|9962.7|9951.9|9948.1|9972.4|9968.6|9949.6|9945.8|1068
1659376500000|2022-08-01 17:55:00|9951.4|9947.6|9935.5|9931.7|9951.9|9949.1|9917.9|9915.1|1283
1659376800000|2022-08-01 18:00:00|9935.3|9932.5|9939.8|9936|9943.7|9940.8|9921.6|9917.8|936
1659377100000|2022-08-01 18:05:00|9939.4|9935.6|9939.9|9936.1|9941.9|9938.1|9908|9905.2|3650
1659377400000|2022-08-01 18:10:00|9939.8|9937|9947.3|9943.5|9952.7|9949|9931.2|9928.3|1492
1659377700000|2022-08-01 18:15:00|9947.7|9943.9|9960.4|9956.6|9977.1|9973.3|9947.7|9943.9|1577
1659378000000|2022-08-01 18:20:00|9960|9956.2|9953.7|9949.9|9980.8|9977|9942.2|9938.4|1898
1659378300000|2022-08-01 18:25:00|9954.6|9950.8|9974.6|9970.8|9985.5|9981.7|9944.5|9940.7|5083
1659378600000|2022-08-01 18:30:00|9974.5|9971.7|9975.3|9971.5|9993.4|9989.7|9963.5|9959.7|1458
1659378900000|2022-08-01 18:35:00|9976.3|9972.5|9971|9967.2|9978.2|9974.5|9960.3|9957.5|817
1659379200000|2022-08-01 18:40:00|9972|9968.2|9949.7|9945.9|9980|9977.2|9947.6|9944.7|794
1659379500000|2022-08-01 18:45:00|9949.5|9945.7|9952.4|9948.6|9962.5|9958.7|9947.5|9944.6|418
1659379800000|2022-08-01 18:50:00|9953.4|9949.6|9961|9958.2|9965.1|9962.3|9952.5|9949.2|430
1659380100000|2022-08-01 18:55:00|9962.5|9957.2|9964.6|9960.8|9971.8|9969|9956.8|9953.9|482
1659380400000|2022-08-01 19:00:00|9964.2|9960.4|9973.9|9970.1|9974|9970.2|9957|9953.2|381
1659380700000|2022-08-01 19:05:00|9974.1|9970.3|9992.8|9989|9994.3|9990.5|9963.1|9960.3|160
1659381000000|2022-08-01 19:10:00|9992.9|9989.1|9989|9985.2|9993.8|9989.5|9984.8|9981.1|252
1659381300000|2022-08-01 19:15:00|9989.5|9985.7|9982.5|9978.7|9990.5|9986.6|9979.5|9975.7|89
1659381600000|2022-08-01 19:20:00|9982.6|9978.8|9960.8|9957|9984.6|9981.6|9954.4|9950.6|166
1659381900000|2022-08-01 19:25:00|9960.4|9956.6|9958.3|9954.5|9961.8|9958|9954.8|9951|51
1659382200000|2022-08-01 19:30:00|9957.8|9954|9951.9|9948.1|9959.7|9956|9950.3|9946.5|193
1659382500000|2022-08-01 19:35:00|9952|9948.2|9942.9|9939.1|9954.4|9950.6|9933.9|9930.1|229
1659382800000|2022-08-01 19:40:00|9943.4|9939.6|9934.1|9930.3|9948.9|9945|9933.6|9929.8|118
1659383100000|2022-08-01 19:45:00|9934.5|9930.7|9941.4|9937.6|9946.9|9943.1|9932.6|9928.8|97
1659383400000|2022-08-01 19:50:00|9942.5|9938.7|9944.5|9940.7|9950.8|9947|9940.5|9936.7|87
1659383700000|2022-08-01 19:55:00|9944.4|9940.6|9941.4|9937.6|9947|9943.1|9936.9|9934.1|136
1659384000000|2022-08-01 20:00:00|9941.9|9938.1|9964|9960.2|9966.7|9962.8|9941.9|9938.1|109
1659384300000|2022-08-01 20:05:00|9964.5|9960.7|9957.2|9953.4|9964.6|9960.9|9957.1|9953.3|25
1659384600000|2022-08-01 20:10:00|9957.1|9953.3|9964.4|9960.6|9967.6|9963.8|9956.1|9952.3|69
1659384900000|2022-08-01 20:15:00|9964.6|9960.8|9966.5|9962.7|9970.5|9966.7|9957.5|9953.7|68
1659385200000|2022-08-01 20:20:00|9965.5|9961.7|9965.2|9961.4|9970.5|9965.1|9962.5|9958.8|41
1659385500000|2022-08-01 20:25:00|9965.7|9961.9|9967.1|9963.3|9970.6|9966.8|9964.9|9959.9|51
1659385800000|2022-08-01 20:30:00|9967.6|9963.8|9971|9967.2|9975.3|9971.5|9966.6|9962.6|44
1659386100000|2022-08-01 20:35:00|9970.2|9966.4|9975.9|9972.1|9979.4|9974.1|9969|9964.6|25
1659386400000|2022-08-01 20:40:00|9974.9|9971.1|9975.8|9972|9978.4|9974.6|9972.9|9968.5|39
1659386700000|2022-08-01 20:45:00|9976.5|9968.7|9974.6|9970.8|9977.3|9971.8|9969.8|9966|96
1659387000000|2022-08-01 20:50:00|9975.3|9972.5|9977.9|9974.1|9986.4|9982.7|9975.3|9972.5|56
1659387300000|2022-08-01 20:55:00|9977.5|9973.7|9988.1|9984.3|9990.5|9985.8|9976.5|9973.4|84
1659387600000|2022-08-01 21:00:00|9990.5|9982.7|9990.3|9982.5|9990.5|9984.3|9987.2|9982.5|3
1659387900000|2022-08-01 21:05:00|9987.4|9983.6|9990.2|9982.4|9990.3|9983.6|9987.4|9982.4|2
1659388200000|2022-08-01 21:10:00|9986.2|9978.4|9978.1|9970.3|9986.2|9978.4|9977.3|9969.5|2
1659388500000|2022-08-01 21:15:00|9976.9|9969.1|9978.6|9970.8|9980.9|9973.1|9976.9|9969.1|2
1659388800000|2022-08-01 21:20:00|9980.3|9972.5|9977.6|9969.8|9982.8|9975|9970.3|9962.5|11
1659389100000|2022-08-01 21:25:00|9978.1|9970.3|9977.6|9969.8|9979.8|9972|9977.1|9969.3|3
1659389400000|2022-08-01 21:30:00|9978.1|9970.3|9986.6|9978.8|9986.8|9979|9976.1|9968.3|4
1659389700000|2022-08-01 21:35:00|9986.5|9978.7|9988.5|9980.7|9988.5|9980.7|9980.4|9972.6|9
1659390000000|2022-08-01 21:40:00|9989|9981.2|9989.4|9981.6|9989.9|9982.1|9984.5|9980.2|7
1659390300000|2022-08-01 21:45:00|9989.9|9982.1|9971.7|9963.9|9989.9|9982.1|9963.7|9960.9|15
1659390600000|2022-08-01 21:50:00|9972.1|9964.3|9970.2|9962.4|9976.3|9968.5|9969.1|9962.4|1
1659390900000|2022-08-01 21:55:00|9967.2|9959.4|9961.3|9953.5|9972.3|9964.5|9960.7|9952.9|11
1659391200000|2022-08-01 22:00:00|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|0
1659398400000|2022-08-02 00:00:00|9951.6|9943.8|9949.5|9945.7|9965.6|9958.4|9938.4|9933|268
1659398700000|2022-08-02 00:05:00|9949.4|9945.6|9935.2|9931.4|9952|9947.1|9933.1|9928.4|132
1659399000000|2022-08-02 00:10:00|9936.2|9928.4|9953.6|9949.8|9959.1|9954.3|9918.7|9912.4|442
1659399300000|2022-08-02 00:15:00|9954|9950.2|9971.5|9967.7|9973.1|9967.8|9946.6|9942.8|74
1659399600000|2022-08-02 00:20:00|9979|9971.2|9976.2|9968.4|9979|9974.7|9965.3|9959.5|125
1659399900000|2022-08-02 00:25:00|9973.7|9969.9|9984.1|9976.3|9985.1|9980.8|9971.6|9966.3|25
1659400200000|2022-08-02 00:30:00|9982.6|9978.8|9987.9|9984.1|9995.4|9990|9973.9|9970.1|266
1659400500000|2022-08-02 00:35:00|9988.4|9984.6|9969.1|9965.3|9993|9989.2|9967.2|9961.3|334
1659400800000|2022-08-02 00:40:00|9967.7|9963.9|9923.4|9919.6|9970.1|9964.8|9920.9|9915.5|452
1659401100000|2022-08-02 00:45:00|9924.5|9916.7|9948.9|9945.1|9956.3|9950.1|9919.5|9913.7|194
1659401400000|2022-08-02 00:50:00|9947.9|9944.1|9939.8|9932|9950.4|9945.1|9932.6|9925.5|53
1659401700000|2022-08-02 00:55:00|9939.3|9931.5|9933.8|9930|9939.8|9934.1|9929.1|9923.8|26
1659402000000|2022-08-02 01:00:00|9934.6|9926.8|9922.5|9918.7|9945.8|9940.7|9913.3|9907.6|397
1659402300000|2022-08-02 01:05:00|9922.7|9918.9|9908.2|9904.4|9928|9921.8|9882.9|9878|450
1659402600000|2022-08-02 01:10:00|9910.7|9902.9|9887.7|9883.9|9917.7|9912.4|9884.5|9879.3|176
1659402900000|2022-08-02 01:15:00|9887.5|9883.7|9903.1|9895.3|9911.7|9906.3|9886.5|9881.2|196
1659403200000|2022-08-02 01:20:00|9902.6|9894.8|9893.8|9890|9920.6|9915.3|9893.8|9888.8|76
1659403500000|2022-08-02 01:25:00|9893.5|9889.7|9896.2|9888.4|9912.3|9906.1|9893.5|9888.3|137
1659403800000|2022-08-02 01:30:00|9896.1|9888.3|9894.8|9891|9915.3|9909|9891|9886.2|120
1659404100000|2022-08-02 01:35:00|9897.2|9889.4|9892.7|9888.9|9908.3|9902.9|9892.7|9886.4|60
1659404400000|2022-08-02 01:40:00|9894.2|9886.4|9881.5|9873.7|9894.6|9890.2|9870.6|9867.7|454
1659404700000|2022-08-02 01:45:00|9880.5|9872.7|9889.9|9886.1|9896.4|9890.1|9876|9869.7|174
1659405000000|2022-08-02 01:50:00|9889.8|9886|9889.3|9881.5|9905.4|9901.6|9882.7|9877.5|131
1659405300000|2022-08-02 01:55:00|9888.6|9884.8|9888.2|9880.4|9894.3|9888|9881.2|9876.4|83
1659405600000|2022-08-02 02:00:00|9888.1|9880.3|9903.9|9900.1|9906.5|9901.7|9885.3|9880.3|165
1659405900000|2022-08-02 02:05:00|9906.3|9898.5|9900.3|9896.5|9914.3|9908.9|9900.3|9894.5|41
1659406200000|2022-08-02 02:10:00|9900.8|9897|9889.7|9885.9|9902.3|9897|9884.4|9880.4|69
1659406500000|2022-08-02 02:15:00|9890.6|9882.8|9892.1|9884.3|9893.3|9887.9|9885.2|9880.3|25
1659406800000|2022-08-02 02:20:00|9892.3|9884.5|9886|9878.2|9898.2|9893.3|9878.7|9874.4|126
1659407100000|2022-08-02 02:25:00|9883.6|9879.8|9883.1|9879.3|9887.6|9881.8|9878.1|9873.2|41
1659407400000|2022-08-02 02:30:00|9883.5|9879.7|9877.2|9873.4|9891.9|9887|9875.6|9870.3|98
1659407700000|2022-08-02 02:35:00|9875.7|9871.9|9864.1|9860.3|9878.2|9872.9|9863.6|9858.4|304
1659408000000|2022-08-02 02:40:00|9863.7|9859.9|9848.5|9844.7|9863.7|9859.9|9844.4|9840.7|293
1659408300000|2022-08-02 02:45:00|9848.6|9844.8|9827.8|9824|9849.9|9846.1|9826.9|9824|360
1659408600000|2022-08-02 02:50:00|9826.9|9824.1|9839.3|9835.5|9841.3|9837.5|9820.9|9817.9|407
1659408900000|2022-08-02 02:55:00|9839.8|9836|9857|9853.2|9872.5|9867.4|9834.4|9830.6|228
1659409200000|2022-08-02 03:00:00|9857.1|9853.3|9848.3|9844.5|9867.5|9862.7|9847.5|9842|141
1659409500000|2022-08-02 03:05:00|9848.7|9844.9|9864.4|9856.6|9867.8|9862|9838.6|9834.8|206
1659409800000|2022-08-02 03:10:00|9862.8|9859|9869.3|9865.5|9871|9866.9|9854|9848.7|150
1659410100000|2022-08-02 03:15:00|9869.7|9865.9|9892.2|9888.4|9892.2|9888.4|9867.4|9862.9|153
1659410400000|2022-08-02 03:20:00|9891.2|9887.4|9884.5|9876.7|9897.7|9893.3|9871.4|9866.7|246
1659410700000|2022-08-02 03:25:00|9884.6|9876.8|9892.9|9889.1|9894.6|9890.8|9879.1|9874.5|80
1659411000000|2022-08-02 03:30:00|9893.4|9890.6|9897.6|9893.8|9899.9|9896.1|9889.5|9885.7|79
1659411300000|2022-08-02 03:35:00|9897.4|9893.6|9896.3|9892.5|9906.1|9902.5|9895.4|9892.5|103
1659411600000|2022-08-02 03:40:00|9897.3|9893.5|9903.2|9899.4|9906.2|9902|9897.3|9892.5|57
1659411900000|2022-08-02 03:45:00|9902.2|9899.5|9896.6|9892.8|9905.2|9900.9|9895.2|9892.4|68
1659412200000|2022-08-02 03:50:00|9896.2|9892.4|9896.2|9892.4|9896.6|9893.3|9895.2|9892.3|30
1659412500000|2022-08-02 03:55:00|9897|9893.4|9898.1|9894.3|9903.1|9900.2|9895|9892.2|29
1659412800000|2022-08-02 04:00:00|9897.6|9893.8|9899|9895.2|9900.5|9896.7|9896.6|9892.8|12
1659413100000|2022-08-02 04:05:00|9898.2|9894.4|9898.6|9894.8|9902.1|9897.2|9898.1|9894.3|17
1659413400000|2022-08-02 04:10:00|9900.1|9896.3|9901|9897.2|9901.6|9897.8|9898.1|9894.3|7
1659413700000|2022-08-02 04:15:00|9899.6|9895.8|9896.5|9892.7|9900|9896.3|9896|9892.2|8
1659414000000|2022-08-02 04:20:00|9896|9892.2|9899.9|9896.1|9900.8|9897.1|9894.9|9892|12
1659414300000|2022-08-02 04:25:00|9900.3|9896.5|9899.5|9895.7|9903.9|9900.2|9899.5|9895.7|20
1659414600000|2022-08-02 04:30:00|9902.8|9895|9897.5|9893.7|9902.8|9897.7|9889.8|9887|65
1659414900000|2022-08-02 04:35:00|9898.7|9894.9|9899.4|9895.6|9901.4|9897.6|9894.5|9890.7|11
1659415200000|2022-08-02 04:40:00|9899.9|9896.1|9891.6|9887.8|9900.9|9897.1|9891.4|9887|15
1659415500000|2022-08-02 04:45:00|9892.4|9888.6|9898.2|9894.4|9901.2|9897.4|9891.6|9887.8|12
1659415800000|2022-08-02 04:50:00|9899.7|9891.9|9892|9888.2|9899.7|9894.9|9891|9887|91
1659416100000|2022-08-02 04:55:00|9891.5|9887.7|9880.3|9877.5|9892|9888.2|9880.3|9877.5|71
1659416400000|2022-08-02 05:00:00|9880.4|9877.6|9884|9880.2|9885.4|9881.6|9872.4|9868.5|94
1659416700000|2022-08-02 05:05:00|9883.3|9879.5|9899.3|9891.5|9902.3|9897|9883.3|9879.5|37
1659417000000|2022-08-02 05:10:00|9894.3|9890.5|9897.7|9893.9|9899.4|9895|9889.8|9886|10
1659417300000|2022-08-02 05:15:00|9897.8|9894|9893.3|9885.5|9909|9902.8|9890.7|9885.4|94
1659417600000|2022-08-02 05:20:00|9893.2|9885.4|9899.2|9896.4|9906.2|9899.9|9891.7|9885.4|10
1659417900000|2022-08-02 05:25:00|9904.4|9896.6|9891.2|9887.4|9904.4|9899.1|9891.2|9885|109
1659418200000|2022-08-02 05:30:00|9891.1|9887.3|9879.7|9871.9|9900.7|9894.4|9870.7|9866.8|219
1659418500000|2022-08-02 05:35:00|9880.2|9872.4|9866.6|9862.8|9883.7|9877.4|9864.6|9860.8|170
1659418800000|2022-08-02 05:40:00|9865.7|9862.9|9853.4|9849.6|9874.1|9870.3|9851.9|9848.6|282
1659419100000|2022-08-02 05:45:00|9853.8|9850|9867.7|9863.9|9877.7|9872.5|9852.4|9847.1|187
1659419400000|2022-08-02 05:50:00|9868.1|9864.3|9872.1|9868.3|9875.6|9869.7|9860.3|9854.5|171
1659419700000|2022-08-02 05:55:00|9873.8|9870|9877.6|9873.8|9886.1|9882.3|9873.8|9868.7|54
1659420000000|2022-08-02 06:00:00|9878.1|9874.3|9885.5|9881.7|9888|9881.7|9861.8|9856.3|374
1659420300000|2022-08-02 06:05:00|9885.9|9882.1|9928.9|9925.1|9937.4|9933.6|9879.1|9874.4|312
1659420600000|2022-08-02 06:10:00|9929|9925.2|9948.9|9945.1|9956.3|9952.5|9929|9925.2|366
1659420900000|2022-08-02 06:15:00|9948.3|9944.5|9959.3|9955.5|9969.3|9964|9939.6|9933.8|662
1659421200000|2022-08-02 06:20:00|9959.2|9955.4|9955.9|9952.1|9963.7|9959.3|9943|9938.6|189
1659421500000|2022-08-02 06:25:00|9955.6|9951.8|9954.7|9950.9|9963.8|9960|9949.1|9945.3|184
1659421800000|2022-08-02 06:30:00|9955.1|9951.3|9959.6|9955.8|9966.4|9963.4|9947.2|9942.9|248
1659422100000|2022-08-02 06:35:00|9959.1|9955.3|9989.6|9986.8|9997.7|9992.9|9959.1|9952.9|531
1659422400000|2022-08-02 06:40:00|9989.7|9985.9|9992.7|9989.9|10000.8|9997.5|9984.3|9981.5|515
1659422700000|2022-08-02 06:45:00|9992|9988.2|9990.1|9986.3|9992.6|9988.9|9968.8|9965.9|330
1659423000000|2022-08-02 06:50:00|9988.1|9984.3|10015.1|10011.3|10017.6|10014.7|9988.1|9984.3|600
1659423300000|2022-08-02 06:55:00|10014.6|10010.8|10006.1|10002.3|10018.5|10015.6|10004.9|10001.1|459
1659423600000|2022-08-02 07:00:00|10006|10002.2|9957.4|9953.6|10006|10002.3|9952.2|9948.4|779
1659423900000|2022-08-02 07:05:00|9957.5|9953.7|9927.8|9924|9958.5|9954.7|9915.6|9911.8|1103
1659424200000|2022-08-02 07:10:00|9925.8|9922|9928.9|9925.1|9932.9|9929.1|9917.9|9915|511
1659424500000|2022-08-02 07:15:00|9929.7|9925.9|9908|9904.2|9929.7|9926.2|9897.1|9893.3|886
1659424800000|2022-08-02 07:20:00|9904.3|9900.5|9911|9907.2|9914.1|9911.1|9899|9895.2|479
1659425100000|2022-08-02 07:25:00|9912|9908.2|9916.8|9913|9931.1|9928.2|9912|9908.2|369
1659425400000|2022-08-02 07:30:00|9916.9|9913.1|9896.6|9892.8|9935|9931.2|9886.5|9882.8|1507
1659425700000|2022-08-02 07:35:00|9896.5|9893.7|9924|9920.2|9924.9|9921.1|9896.5|9893.7|1523
1659426000000|2022-08-02 07:40:00|9924.9|9921.1|9913.8|9910|9929|9924.2|9909.3|9905.6|962
1659426300000|2022-08-02 07:45:00|9913.7|9909.9|9933.7|9929.9|9937.1|9933.3|9902.8|9899|631
1659426600000|2022-08-02 07:50:00|9934.2|9930.4|9942.8|9939|9968.9|9965.1|9934.2|9930.4|964
1659426900000|2022-08-02 07:55:00|9943.6|9939.8|9940.3|9936.5|9944.7|9940.9|9928|9924.9|672
1659427200000|2022-08-02 08:00:00|9940.2|9936.4|9855.4|9851.6|9940.2|9936.4|9852.3|9849.5|2019
1659427500000|2022-08-02 08:05:00|9856.7|9852.9|9871.3|9867.5|9873.6|9869.8|9835.5|9831.7|1667
1659427800000|2022-08-02 08:10:00|9870.8|9867|9841.6|9837.8|9870.8|9867|9835.8|9832.4|1446
1659428100000|2022-08-02 08:15:00|9840.6|9838.3|9823.3|9819.5|9841.7|9838.8|9822.4|9818.9|1791
1659428400000|2022-08-02 08:20:00|9823.4|9819.6|9869.6|9865.8|9870.6|9866.8|9822.4|9819.5|1484
1659428700000|2022-08-02 08:25:00|9869.7|9865.9|9894.4|9891.6|9900|9897.2|9840.1|9836.3|6379
1659429000000|2022-08-02 08:30:00|9893.3|9890.5|9899|9895.2|9899|9895.2|9857.3|9853.5|3000
1659429300000|2022-08-02 08:35:00|9897.5|9894.7|9889.1|9885.3|9917.1|9914.3|9880.4|9876.6|1231
1659429600000|2022-08-02 08:40:00|9887.4|9884.6|9886.8|9883|9893.7|9889.9|9879.2|9876.4|563
1659429900000|2022-08-02 08:45:00|9886.7|9883.9|9898.5|9894.7|9900.6|9896.8|9865.8|9862|543
1659430200000|2022-08-02 08:50:00|9898|9894.2|9899.9|9897.1|9902.9|9899.1|9886.5|9882.7|260
1659430500000|2022-08-02 08:55:00|9900.8|9897|9929.1|9925.3|9931.2|9927.8|9894.5|9890.7|613
1659430800000|2022-08-02 09:00:00|9928.7|9924.9|9897.1|9893.3|9935.5|9931.7|9891.3|9885.5|784
1659431100000|2022-08-02 09:05:00|9896.1|9892.3|9908.2|9905.4|9915.1|9911.4|9893|9889.2|393
1659431400000|2022-08-02 09:10:00|9907.2|9904.4|9901.9|9899.1|9924.6|9920.8|9899.2|9895.4|853
1659431700000|2022-08-02 09:15:00|9900.9|9898.1|9940.5|9937.7|9948.2|9941.5|9895.1|9892|885
1659432000000|2022-08-02 09:20:00|9940.4|9937.6|9936.5|9932.7|9947|9943.2|9930.5|9926.7|947
1659432300000|2022-08-02 09:25:00|9936.4|9933.6|9922.2|9918.4|9943.5|9939.7|9918.2|9914.4|605
1659432600000|2022-08-02 09:30:00|9920.7|9916.9|9902.4|9898.6|9920.7|9916.9|9886.3|9882.4|651
1659432900000|2022-08-02 09:35:00|9902.1|9898.3|9910.6|9907.8|9919.5|9916.7|9897.9|9894.1|587
1659433200000|2022-08-02 09:40:00|9905|9901.2|9908.3|9904.5|9923.1|9920.3|9895.8|9892.2|1135
1659433500000|2022-08-02 09:45:00|9908.1|9904.3|9922.9|9919.1|9926.3|9922.5|9903.1|9897.4|807
1659433800000|2022-08-02 09:50:00|9922.5|9918.7|9906.9|9903.1|9924|9920.2|9903.1|9899.3|339
1659434100000|2022-08-02 09:55:00|9905.9|9902.1|9896.7|9892.9|9913.9|9908.7|9887.2|9884.3|772
1659434400000|2022-08-02 10:00:00|9896.6|9892.8|9880.9|9877.1|9896.6|9892.8|9877.3|9874.4|654
1659434700000|2022-08-02 10:05:00|9881.3|9877.5|9869.3|9865.5|9886.9|9883.1|9857.8|9854|551
1659435000000|2022-08-02 10:10:00|9869.8|9866|9855|9851.2|9873.9|9871|9849.8|9846.4|553
1659435300000|2022-08-02 10:15:00|9854.9|9851.1|9842.1|9838.3|9857.3|9853.5|9832|9829.2|586
1659435600000|2022-08-02 10:20:00|9842.9|9839.1|9861.4|9857.6|9868.8|9863.9|9842.6|9838.8|454
1659435900000|2022-08-02 10:25:00|9861.5|9857.7|9861.9|9858.1|9868|9864.2|9854|9850.2|457
1659436200000|2022-08-02 10:30:00|9863.8|9860|9876.3|9872.5|9889.8|9886|9861.7|9858.1|846
1659436500000|2022-08-02 10:35:00|9876.4|9872.6|9875.4|9871.6|9880.4|9876.6|9868.4|9865.5|191
1659436800000|2022-08-02 10:40:00|9874.4|9870.6|9886.2|9882.4|9888.2|9885.4|9871.5|9868.7|366
1659437100000|2022-08-02 10:45:00|9886.4|9882.6|9887.4|9883.6|9903.6|9899.9|9883.2|9880.3|579
1659437400000|2022-08-02 10:50:00|9886.9|9883.1|9913.8|9910|9916.4|9912.6|9869.7|9865.9|1080
1659437700000|2022-08-02 10:55:00|9914.2|9910.4|9924.8|9921|9929.7|9925.9|9909.3|9905.5|594
1659438000000|2022-08-02 11:00:00|9924.3|9920.5|9941.5|9937.7|9943.1|9939.8|9919.8|9916|441
1659438300000|2022-08-02 11:05:00|9941.6|9937.8|9961|9958.2|9970.2|9966.4|9928.5|9924.8|1071
1659438600000|2022-08-02 11:10:00|9961.1|9957.3|9962.7|9958.9|9977.4|9973.6|9959.9|9956.6|1062
1659438900000|2022-08-02 11:15:00|9963.5|9959.7|9991.3|9988.5|9994.5|9991.6|9959.8|9957|569
1659439200000|2022-08-02 11:20:00|9991.2|9988.4|9995.7|9992.9|10001.3|9998.3|9989.3|9986.5|911
1659439500000|2022-08-02 11:25:00|9995.6|9992.8|10004.7|10001.9|10005.7|10002|9989.7|9986.8|511
1659439800000|2022-08-02 11:30:00|10004.8|10002|10031.8|10028|10050.7|10046.9|10002.2|9998.4|1479
1659440100000|2022-08-02 11:35:00|10031.9|10028.1|10032.4|10028.6|10043.3|10039.5|10023.8|10020|548
1659440400000|2022-08-02 11:40:00|10033|10029.2|10010.8|10007|10039.4|10035.6|10008.8|10005.9|566
1659440700000|2022-08-02 11:45:00|10010|10006.2|9993.5|9989.7|10010.7|10007|9987|9983.2|653
1659441000000|2022-08-02 11:50:00|9993|9989.2|9975.4|9971.6|9996.8|9993|9964|9960.2|497
1659441300000|2022-08-02 11:55:00|9973.7|9969.9|10010.3|10006.5|10026.1|10022.3|9967.5|9961.6|1249
1659441600000|2022-08-02 12:00:00|10011.3|10007.5|9994|9990.2|10012.2|10008.5|9990.1|9986.3|541
1659441900000|2022-08-02 12:05:00|9994.4|9990.6|9962.3|9958.5|10004.6|10000.8|9958.2|9954.4|367
1659442200000|2022-08-02 12:10:00|9962.2|9958.4|9972.7|9969.9|9979.5|9975.7|9952.4|9948.6|645
1659442500000|2022-08-02 12:15:00|9972.8|9970|9975|9971.2|9976.5|9972.7|9958.9|9955.1|454
1659442800000|2022-08-02 12:20:00|9975.5|9971.7|10000.2|9996.4|10010.3|10006.5|9964.7|9960.9|633
1659443100000|2022-08-02 12:25:00|10001.1|9997.4|10007.8|10004|10025.1|10021.3|9983.6|9978.1|1079
1659443400000|2022-08-02 12:30:00|10007.4|10003.6|10020.8|10017|10026.3|10023.5|10005.3|10001.5|542
1659443700000|2022-08-02 12:35:00|10021.1|10017.3|10003.8|10000|10021.1|10017.3|9994.6|9990.8|791
1659444000000|2022-08-02 12:40:00|10004.3|10000.5|10005.9|10003.1|10015.5|10011.7|9992.3|9988.5|571
1659444300000|2022-08-02 12:45:00|10004.8|10002|9984|9980.2|10008.9|10005.1|9972.9|9970.1|629
1659444600000|2022-08-02 12:50:00|9984.5|9980.7|9955.4|9951.6|9986|9982.2|9946.1|9942.3|470
1659444900000|2022-08-02 12:55:00|9956.2|9952.4|9995.9|9992.1|10003.9|10001.1|9955.5|9951.7|979
1659445200000|2022-08-02 13:00:00|9997.9|9994.1|9939.8|9936|10012.7|10008.9|9921.9|9917.1|2758
1659445500000|2022-08-02 13:05:00|9938.3|9934.5|10004.3|10000.5|10008.3|10004.5|9930.3|9925.9|1327
1659445800000|2022-08-02 13:10:00|10006|10002.2|9999.6|9995.8|10021.1|10017.4|9986.4|9981.6|1087
1659446100000|2022-08-02 13:15:00|9999.7|9995.9|9960.3|9956.5|10037.5|10033.7|9952.9|9948.6|1352
1659446400000|2022-08-02 13:20:00|9960.8|9957|9979.2|9975.4|9990|9987.2|9941.3|9938.5|1020
1659446700000|2022-08-02 13:25:00|9979.3|9975.5|10027.6|10023.8|10033.6|10029.8|9976.1|9971.3|729
1659447000000|2022-08-02 13:30:00|10027.7|10023.9|10029.9|10027.1|10040|10036.3|10013.1|10009.3|2085
1659447300000|2022-08-02 13:35:00|10029.7|10026.9|10053.9|10050.1|10085.6|10081.9|10015.4|10011.6|2742
1659447600000|2022-08-02 13:40:00|10053.6|10049.8|10029.1|10025.3|10064.3|10060.5|10022.2|10018.5|1549
1659447900000|2022-08-02 13:45:00|10029.2|10025.4|10010.1|10006.3|10056.9|10053.2|10010|10006.3|1787
1659448200000|2022-08-02 13:50:00|10008.4|10005.6|10020.7|10016.9|10025.1|10021.3|9995.4|9992.6|1711
1659448500000|2022-08-02 13:55:00|10021.7|10017.9|10020.5|10016.7|10037.4|10033.6|10005.6|10001.8|1191
1659448800000|2022-08-02 14:00:00|10020.4|10016.6|9981.8|9978|10028.9|10025.6|9970.8|9966.8|1702
1659449100000|2022-08-02 14:05:00|9981.9|9978.1|9977.1|9973.3|10011.9|10008.1|9976.8|9973.1|1586
1659449400000|2022-08-02 14:10:00|9977|9973.2|10000.7|9996.9|10002.7|9999.1|9956.9|9954.1|1223
1659449700000|2022-08-02 14:15:00|10000.8|9997|10033.1|10029.3|10061.9|10058.1|9997.4|9993.6|1940
1659450000000|2022-08-02 14:20:00|10032.2|10028.4|9989.2|9985.4|10038.2|10035.4|9982.3|9978.5|2010
1659450300000|2022-08-02 14:25:00|9988.9|9985.1|10019.3|10015.5|10024|10020.5|9973.5|9969.7|982
1659450600000|2022-08-02 14:30:00|10018.4|10015.6|9996.3|9992.5|10032.4|10029.4|9992.4|9989.6|1229
1659450900000|2022-08-02 14:35:00|9996.8|9993|9997.7|9993.9|10007.9|10004.1|9970.9|9967.1|1297
1659451200000|2022-08-02 14:40:00|9997.9|9994.1|9997.8|9994|10016.1|10012.3|9980.3|9976.5|1404
1659451500000|2022-08-02 14:45:00|9998.3|9994.5|10023.5|10019.7|10027|10023.2|9980.6|9976.8|1347
1659451800000|2022-08-02 14:50:00|10024.1|10020.3|10061.6|10057.8|10080.4|10076.6|10021.6|10017.8|1691
1659452100000|2022-08-02 14:55:00|10062|10058.2|9966.2|9962.4|10066.5|10062.8|9951.2|9947.5|1945
1659452400000|2022-08-02 15:00:00|9965.7|9961.9|9964.7|9960.9|9986|9982.2|9958.2|9954.6|1188
1659452700000|2022-08-02 15:05:00|9964.5|9960.7|9989.6|9985.8|10006|10002.2|9961|9956.2|1629
1659453000000|2022-08-02 15:10:00|9988.3|9984.5|9982|9978.2|10000.5|9996.7|9973.7|9970.8|907
1659453300000|2022-08-02 15:15:00|9982.1|9978.3|10035.9|10032.1|10041.6|10037.8|9981.6|9977.8|2537
1659453600000|2022-08-02 15:20:00|10035.7|10031.9|10009.6|10005.8|10051.6|10047.8|10003.6|9999.8|2771
1659453900000|2022-08-02 15:25:00|10007.6|10003.8|10000.6|9996.8|10043.2|10038.3|9989.4|9985.6|6526
1659454200000|2022-08-02 15:30:00|9999.8|9996|10029.5|10025.7|10046.6|10042.8|9996.9|9993.1|3749
1659454500000|2022-08-02 15:35:00|10029.4|10025.6|10053.3|10050.5|10058.3|10054.5|10028.4|10025.5|1015
1659454800000|2022-08-02 15:40:00|10054.3|10051.4|10074.6|10071.8|10083.8|10078.7|10054.2|10050.5|1358
1659455100000|2022-08-02 15:45:00|10074.8|10072|10090.8|10087|10097.3|10094.2|10070.8|10067.1|1975
1659455400000|2022-08-02 15:50:00|10089.9|10087.1|10073.4|10069.6|10109.7|10106.9|10072.9|10069.1|1233
1659455700000|2022-08-02 15:55:00|10072.9|10069.1|10070.3|10066.5|10083.3|10079.5|10064.3|10061.5|912
1659456000000|2022-08-02 16:00:00|10071.3|10067.5|10078.2|10075.4|10090.8|10087.3|10058.3|10054.6|1076
1659456300000|2022-08-02 16:05:00|10078.3|10074.5|10068.5|10064.7|10081.2|10077.4|10061.4|10057.7|350
1659456600000|2022-08-02 16:10:00|10069.3|10065.5|10081.4|10077.6|10087.5|10083.7|10066.6|10062.8|396
1659456900000|2022-08-02 16:15:00|10081.9|10078.1|10108|10104.2|10116.9|10114|10081.9|10078.1|1578
1659457200000|2022-08-02 16:20:00|10109.9|10106.1|10126.9|10123.1|10139.7|10135.9|10109.8|10106.1|1867
1659457500000|2022-08-02 16:25:00|10127.9|10124.1|10139.3|10135.5|10142.8|10139|10125.9|10123.1|1191
1659457800000|2022-08-02 16:30:00|10139.4|10135.6|10142.2|10139.4|10156|10152.3|10131.2|10127.5|2073
1659458100000|2022-08-02 16:35:00|10143.9|10138.4|10157.1|10153.3|10161|10158.1|10143.2|10138.4|869
1659458400000|2022-08-02 16:40:00|10156.1|10152.3|10159.3|10155.5|10166.3|10163.4|10149.3|10145.5|1002
1659458700000|2022-08-02 16:45:00|10159.2|10155.4|10136.1|10132.3|10166.2|10163.4|10127.3|10123.6|1212
1659459000000|2022-08-02 16:50:00|10135.2|10132.4|10162.4|10159.6|10164.3|10161.4|10135.1|10132.2|505
1659459300000|2022-08-02 16:55:00|10162.3|10159.5|10161.2|10157.4|10166.4|10163.5|10151.3|10147.5|468
1659459600000|2022-08-02 17:00:00|10161.4|10157.6|10169.1|10165.3|10185.2|10181.6|10161.1|10157.4|1449
1659459900000|2022-08-02 17:05:00|10169.2|10165.4|10194.9|10191.1|10206.9|10203.2|10168.2|10164.4|1182
1659460200000|2022-08-02 17:10:00|10195|10192.1|10176.3|10173.5|10196.1|10193.3|10163.2|10159.4|685
1659460500000|2022-08-02 17:15:00|10177.2|10173.4|10161.2|10157.4|10181.3|10177.9|10161.2|10157.4|955
1659460800000|2022-08-02 17:20:00|10161.1|10157.3|10163.9|10160.1|10179.8|10176.9|10159.1|10155.5|807
1659461100000|2022-08-02 17:25:00|10164.8|10161.1|10175.1|10171.3|10181.4|10177.6|10161.9|10158.5|992
1659461400000|2022-08-02 17:30:00|10174.1|10169.4|10132.9|10129.1|10174.1|10169.4|10132.5|10128.7|1788
1659461700000|2022-08-02 17:35:00|10133|10129.2|10135.4|10131.6|10143.1|10139.3|10130.7|10127.1|980
1659462000000|2022-08-02 17:40:00|10135.6|10131.8|10135.4|10131.6|10140.6|10136.8|10126.5|10122.7|608
1659462300000|2022-08-02 17:45:00|10135.3|10131.5|10125.7|10121.9|10145.9|10142.1|10125.6|10121.8|787
1659462600000|2022-08-02 17:50:00|10124.8|10122|10114.6|10110.8|10132.3|10129.3|10109.5|10105.8|1392
1659462900000|2022-08-02 17:55:00|10114.4|10110.6|10110.5|10106.7|10119.5|10115.8|10103.6|10099.9|910
1659463200000|2022-08-02 18:00:00|10110.7|10106.9|10090.5|10087.7|10115.5|10111.8|10080.5|10076.7|1102
1659463500000|2022-08-02 18:05:00|10090.4|10087.6|10065.5|10061.7|10093.4|10089.7|10057.5|10053.7|1469
1659463800000|2022-08-02 18:10:00|10065.7|10061.9|10062.4|10058.6|10073.3|10069.5|10051.9|10049.1|944
1659464100000|2022-08-02 18:15:00|10062.9|10059.1|10048.4|10044.6|10062.9|10059.1|10037.5|10033.7|1529
1659464400000|2022-08-02 18:20:00|10048.5|10044.7|10043.5|10040.7|10055.3|10051.7|10038.6|10035.2|1693
1659464700000|2022-08-02 18:25:00|10043|10039.7|10014.6|10010.8|10050.2|10046.4|9999.4|9995.6|6200
1659465000000|2022-08-02 18:30:00|10014.7|10010.9|10000.7|9997.9|10024.6|10020.9|9990.5|9986.7|1644
1659465300000|2022-08-02 18:35:00|10001.7|9997.8|9997.7|9993.9|10009.6|10006.7|9990.7|9986.9|335
1659465600000|2022-08-02 18:40:00|9997.5|9993.7|10004.4|10000.6|10007|10003.2|9993.5|9990.6|281
1659465900000|2022-08-02 18:45:00|10004.5|10000.7|10012.4|10008.6|10016.5|10012.7|10000.5|9996.7|371
1659466200000|2022-08-02 18:50:00|10012.5|10008.7|10019.5|10015.7|10022.5|10018.7|10004.4|10000.6|399
1659466500000|2022-08-02 18:55:00|10019.4|10015.6|10016.4|10012.6|10019.4|10015.6|10011.3|10007.6|210
1659466800000|2022-08-02 19:00:00|10016.3|10012.5|10004.6|10000.8|10020.3|10016.5|9998.4|9994.6|121
1659467100000|2022-08-02 19:05:00|10002.5|9998.7|10000.5|9997.7|10008.6|10004.8|9997.6|9993.8|91
1659467400000|2022-08-02 19:10:00|10000.6|9996.8|10004.6|10000.8|10005.5|10001.7|9997.5|9993.8|67
1659467700000|2022-08-02 19:15:00|10004.5|10000.7|9986.5|9982.7|10006.9|10003.7|9980.5|9976.7|151
1659468000000|2022-08-02 19:20:00|9986.1|9982.3|9984.7|9980.9|9986.5|9983.6|9978|9974.2|182
1659468300000|2022-08-02 19:25:00|9985.1|9981.3|9994.5|9990.7|9998.9|9995.1|9981.8|9978|134
1659468600000|2022-08-02 19:30:00|9994.4|9990.6|9989.9|9986.1|10001.4|9997.6|9985.5|9981.6|118
1659468900000|2022-08-02 19:35:00|9989|9985.2|9995|9991.2|9998|9994.2|9986.5|9982.7|176
1659469200000|2022-08-02 19:40:00|9995.4|9991.6|9991.3|9987.5|9995.4|9991.6|9984.3|9980.5|125
1659469500000|2022-08-02 19:45:00|9990.4|9987.6|9987|9983.2|9991.3|9987.6|9980.3|9976.5|111
1659469800000|2022-08-02 19:50:00|9987.6|9983.8|9987.4|9983.6|9991.1|9987.5|9985.9|9982.1|120
1659470100000|2022-08-02 19:55:00|9987.8|9984|9987.4|9984.6|9990.4|9987.5|9986|9981.7|157
1659470400000|2022-08-02 20:00:00|9987.5|9984.7|9978.8|9976|9988|9984.7|9978.8|9975.9|159
1659470700000|2022-08-02 20:05:00|9978.7|9975.9|9976.5|9972.7|9980.8|9977|9968.8|9964.9|118
1659471000000|2022-08-02 20:10:00|9976.6|9972.8|9981.1|9977.3|9987.6|9982.2|9976.6|9972.8|230
1659471300000|2022-08-02 20:15:00|9981.6|9977.8|9977.5|9973.7|9984.7|9981.8|9973.6|9970.8|123
1659471600000|2022-08-02 20:20:00|9977.6|9973.8|9976.3|9972.5|9980.5|9976.8|9975.6|9972.4|63
1659471900000|2022-08-02 20:25:00|9976.2|9973.4|9981.1|9977.3|9985.3|9979.2|9976.2|9972.6|113
1659472200000|2022-08-02 20:30:00|9980.3|9976.5|9958.5|9950.7|9985.5|9978.1|9954.7|9950.7|218
1659472500000|2022-08-02 20:35:00|9958.7|9950.9|9936.5|9928.7|9959.7|9953.8|9933.1|9927.8|305
1659472800000|2022-08-02 20:40:00|9936|9928.2|9944.4|9936.6|9944.8|9939.2|9933.1|9927.7|189
1659473100000|2022-08-02 20:45:00|9943.2|9935.4|9933.1|9929.3|9944.5|9939.6|9927.6|9923.5|88
1659473400000|2022-08-02 20:50:00|9933.9|9930.1|9931.5|9927.7|9945.3|9939.5|9931.2|9926.7|64
1659473700000|2022-08-02 20:55:00|9935.1|9927.3|9943.6|9935.8|9946.6|9938.8|9929.5|9923.8|88
1659474000000|2022-08-02 21:00:00|9941.1|9933.3|9967|9959.2|9967|9959.2|9938.9|9931.1|11
1659474300000|2022-08-02 21:05:00|9963.5|9959.7|9963.7|9960.9|9963.7|9960.9|9963.5|9959.7|13
1659474600000|2022-08-02 21:10:00|9963.8|9960|9963.1|9960.3|9965.2|9961.9|9962.6|9956.2|17
1659474900000|2022-08-02 21:15:00|9963.7|9960.9|9964|9956.2|9964.5|9960.9|9963.1|9956.2|0
1659475200000|2022-08-02 21:20:00|9963.6|9960.8|9963.5|9955.7|9967.9|9963.8|9963.1|9955.7|5
1659475500000|2022-08-02 21:25:00|9963.6|9955.8|9949.1|9941.3|9963.6|9956.2|9943.1|9935.3|30
1659475800000|2022-08-02 21:30:00|9948.7|9940.9|9949.9|9942.1|9956.6|9953.8|9935.1|9929.8|12
1659476100000|2022-08-02 21:35:00|9949.4|9941.6|9950.6|9942.8|9952.1|9944.3|9943.3|9935.5|1
1659476700000|2022-08-02 21:45:00|9951|9943.2|9954.5|9946.7|9955.5|9951.6|9944|9936.2|4
1659477000000|2022-08-02 21:50:00|9946|9938.2|9961|9953.2|9962.4|9957.6|9946|9938.2|2
1659477300000|2022-08-02 21:55:00|9961.5|9953.7|9965|9957.2|9969.4|9965.6|9956.9|9949.1|64
1659484800000|2022-08-03 00:00:00|9951.9|9944.1|9910.3|9902.5|9952.4|9945.1|9903.6|9898|287
1659485100000|2022-08-03 00:05:00|9909.8|9902|9931.5|9923.7|9935.5|9929.4|9905.3|9900|136
1659485400000|2022-08-03 00:10:00|9931.7|9923.9|9920.1|9916.3|9938.6|9933.4|9919|9912.9|65
1659485700000|2022-08-03 00:15:00|9919.6|9915.8|9926|9922.2|9929.3|9924.3|9914.1|9908.4|40
1659486000000|2022-08-03 00:20:00|9926.1|9922.3|9937.4|9933.6|9937.5|9933.6|9922.5|9917.7|109
1659486300000|2022-08-03 00:25:00|9939.4|9935.6|9947|9943.2|9949.5|9944.6|9932.5|9926.8|47
1659486600000|2022-08-03 00:30:00|9949.4|9941.6|9942.4|9934.6|9952.9|9948.1|9937.4|9932.6|34
1659486900000|2022-08-03 00:35:00|9942.8|9935|9939.4|9931.6|9946.4|9940.1|9931|9925.6|14
1659487200000|2022-08-03 00:40:00|9940.2|9932.4|9930.4|9926.6|9941.4|9934.2|9924.5|9918.1|22
1659487500000|2022-08-03 00:45:00|9929.4|9925.7|9937.7|9933.9|9937.7|9933.9|9924.9|9919.6|93
1659487800000|2022-08-03 00:50:00|9937.9|9934.1|9934.4|9926.6|9943.4|9936.2|9930.9|9925.6|23
1659488100000|2022-08-03 00:55:00|9931.4|9927.6|9936.7|9932.9|9942.2|9935.9|9928.9|9922.6|28
1659488400000|2022-08-03 01:00:00|9943|9935.2|9977.7|9973.9|9979.3|9973.9|9941.6|9935.2|415
1659488700000|2022-08-03 01:05:00|9977.6|9969.8|10000.1|9996.3|10006.8|10003|9972.1|9966.3|444
1659489000000|2022-08-03 01:10:00|10000.7|9996.9|9986.2|9978.4|10006.1|10000.7|9979.7|9973.4|305
1659489300000|2022-08-03 01:15:00|9987|9979.2|9995.3|9987.5|10001.1|9995.5|9969.9|9964.4|264
1659489600000|2022-08-03 01:20:00|9993.7|9989.9|9985.7|9981.9|10002.3|9997.5|9976.7|9971|200
1659489900000|2022-08-03 01:25:00|9988.1|9980.3|9998.9|9991.1|10000.3|9995.5|9985.3|9979.3|129
1659490200000|2022-08-03 01:30:00|9996.4|9992.6|10008.1|10000.3|10016|10010.3|9994.9|9990|164
1659490500000|2022-08-03 01:35:00|10005.6|10001.8|9987.9|9980.1|10008.1|10001.8|9985.5|9979.3|75
1659490800000|2022-08-03 01:40:00|9988|9980.2|10007.9|10000.1|10015.3|10011.5|9983.6|9978.1|112
1659491100000|2022-08-03 01:45:00|10008.1|10000.3|10015.7|10011.9|10028|10022.6|10004.5|9997.3|206
1659491400000|2022-08-03 01:50:00|10015.6|10011.8|10021.2|10017.4|10025.8|10020|10011|10006.2|141
1659491700000|2022-08-03 01:55:00|10021.3|10017.5|10035.3|10031.5|10041.7|10035.5|10019.2|10013.9|211
1659492000000|2022-08-03 02:00:00|10034.7|10030.9|10044.6|10036.8|10046.5|10040.7|10019.2|10014.9|179
1659492300000|2022-08-03 02:05:00|10043.1|10039.3|10029.2|10025.4|10045.6|10039.3|10029.2|10024.8|111
1659492600000|2022-08-03 02:10:00|10028.7|10024.9|10033.1|10029.3|10040.7|10036.4|10023.6|10019.8|135
1659492900000|2022-08-03 02:15:00|10035.1|10031.3|10017.8|10014|10037.6|10031.4|10016.9|10013.1|48
1659493200000|2022-08-03 02:20:00|10016.8|10016.5|10013.7|10005.9|10025.7|10020.3|10010.2|10004|76
1659493500000|2022-08-03 02:25:00|10012.2|10008.4|10017.8|10014|10018.7|10014.1|10011.3|10005.9|52
1659493800000|2022-08-03 02:30:00|10017.7|10013.9|10000.3|9996.5|10027.8|10022.9|9998.8|9994|168
1659494100000|2022-08-03 02:35:00|9999.9|9996.1|10005.3|10001.5|10008.9|10003.5|9994.3|9989|55
1659494400000|2022-08-03 02:40:00|10006.3|10002.5|10003.6|9995.8|10009.8|10005.5|9993.9|9988.2|36
1659494700000|2022-08-03 02:45:00|10003.7|9995.9|9993.2|9985.4|10004.7|9999.9|9984.8|9980|66
1659495000000|2022-08-03 02:50:00|9993.7|9985.9|9981.1|9977.3|9993.7|9988.4|9972.1|9967.8|149
1659495300000|2022-08-03 02:55:00|9983.6|9975.8|9984|9980.2|9989.6|9983.4|9970.5|9966.8|152
1659495600000|2022-08-03 03:00:00|9986.4|9978.6|9987.4|9979.6|9995.6|9990|9978|9971.9|134
1659495900000|2022-08-03 03:05:00|9985.9|9982.1|9990.7|9986.9|9999.4|9994.1|9985.9|9980.6|116
1659496200000|2022-08-03 03:10:00|9990.9|9987.1|9988.6|9980.8|9999.3|9994.1|9979.9|9974.4|116
1659496500000|2022-08-03 03:15:00|9988.4|9980.6|9988.8|9985|9993.9|9988.1|9983.3|9977.6|48
1659496800000|2022-08-03 03:20:00|9989.3|9985.5|9996.3|9992.5|9998.4|9993.5|9982.8|9977.5|41
1659497100000|2022-08-03 03:25:00|9996.8|9993|9999|9991.2|10004.3|9999|9995.3|9989.7|23
1659497400000|2022-08-03 03:30:00|9999.4|9991.6|9989.4|9986.6|9999.4|9992.1|9983.9|9978.6|17
1659497700000|2022-08-03 03:35:00|9990.2|9986.4|9989.2|9986.4|9994.5|9989.6|9989.2|9985.7|26
1659498000000|2022-08-03 03:40:00|9987.8|9984|9983.3|9979.5|9987.8|9984|9982.3|9978.5|43
1659498300000|2022-08-03 03:45:00|9983.8|9980|9981.8|9978|9985|9980.1|9977.2|9971.5|63
1659498600000|2022-08-03 03:50:00|9983.2|9975.4|9980.4|9976.6|9983.2|9979|9978.3|9974.7|26
1659498900000|2022-08-03 03:55:00|9980.8|9977|9975.9|9972.1|9981.5|9977.6|9972.9|9968.6|45
1659499200000|2022-08-03 04:00:00|9976.3|9972.5|9976.5|9968.7|9977.4|9972.5|9970|9965.7|44
1659499500000|2022-08-03 04:05:00|9973.9|9970.1|9972.9|9969.1|9974.6|9971.6|9969.8|9964.7|30
1659499800000|2022-08-03 04:10:00|9972.8|9969|9971.8|9968|9975.4|9971.5|9969.5|9963.7|30
1659500100000|2022-08-03 04:15:00|9970.9|9967.1|9969.8|9966|9973.4|9968.5|9968.4|9963.6|27
1659500400000|2022-08-03 04:20:00|9968.9|9965.1|9969.8|9966|9974.4|9970.4|9968.9|9964.6|11
1659500700000|2022-08-03 04:25:00|9972.2|9964.4|9973.8|9970|9974.3|9970.5|9969.8|9964.4|8
1659501000000|2022-08-03 04:30:00|9973.3|9969.5|9959.7|9955.9|9973.4|9969.5|9959.2|9954.5|20
1659501300000|2022-08-03 04:35:00|9960.2|9956.4|9965.7|9961.9|9966.2|9962.4|9960.2|9956.4|16
1659501600000|2022-08-03 04:40:00|9965.3|9961.5|9973.7|9969.9|9975.2|9969.9|9965.2|9961.4|12
1659501900000|2022-08-03 04:45:00|9973.2|9969.4|9973.7|9969.9|9975.2|9971.4|9970.7|9966.4|9
1659502200000|2022-08-03 04:50:00|9974.1|9970.3|9972.7|9968.9|9975.3|9970.5|9970.2|9965.5|1
1659502500000|2022-08-03 04:55:00|9974.1|9966.3|9972|9968.2|9974.2|9971.4|9966|9963.2|53
1659502800000|2022-08-03 05:00:00|9971.1|9967.3|9978.9|9975.1|9981.9|9976.7|9967.6|9963.8|69
1659503100000|2022-08-03 05:05:00|9978|9975.2|9971.9|9968.1|9978.9|9975.2|9968.9|9965.1|40
1659503400000|2022-08-03 05:10:00|9973.4|9969.6|9985.7|9982.9|9987.9|9982.9|9972.4|9967.1|18
1659503700000|2022-08-03 05:15:00|9985.9|9983.1|9982.4|9978.6|9987|9983.1|9980.4|9975|15
1659504000000|2022-08-03 05:20:00|9981.9|9978.1|9993.7|9985.9|9995.1|9991|9981.9|9975.1|119
1659504300000|2022-08-03 05:25:00|9992.2|9988.4|10002.5|9998.7|10004|10000.2|9986|9979.7|117
1659504600000|2022-08-03 05:30:00|10002|9998.2|10014.4|10010.6|10015.9|10011|9995.6|9990.9|138
1659504900000|2022-08-03 05:35:00|10014.3|10010.5|10015.1|10007.3|10019.9|10016.2|10008.5|10003.1|191
1659505200000|2022-08-03 05:40:00|10015|10007.2|10026.8|10023|10027.8|10023|10012.3|10006.1|186
1659505500000|2022-08-03 05:45:00|10028|10024.2|10022.4|10018.6|10037.8|10033.6|10021.4|10014.8|93
1659505800000|2022-08-03 05:50:00|10024.9|10017.1|10023.7|10015.9|10027.7|10022.3|10011.2|10005.9|67
1659506100000|2022-08-03 05:55:00|10024.5|10016.7|10027|10023.2|10029.6|10023.4|10012.6|10007.8|64
1659506400000|2022-08-03 06:00:00|10029.4|10021.6|10024.5|10016.7|10029.4|10023.6|10015.6|10011.8|145
1659506700000|2022-08-03 06:05:00|10024.6|10016.8|10022.9|10019.1|10032.3|10027.6|10017.8|10012.8|157
1659507000000|2022-08-03 06:10:00|10023.1|10019.3|10020.8|10017|10024.5|10019.5|10010.6|10005.7|125
1659507300000|2022-08-03 06:15:00|10022.2|10014.4|10017.8|10014|10026.2|10022.4|10011.3|10008.4|79
1659507600000|2022-08-03 06:20:00|10018.3|10014.5|10014.2|10010.4|10024.2|10019.6|10014.2|10009.5|84
1659507900000|2022-08-03 06:25:00|10015.1|10011.3|10020.3|10016.5|10027.3|10022.4|10014.8|10011|91
1659508200000|2022-08-03 06:30:00|10020.4|10016.6|10002.3|9994.5|10024.4|10019.6|9995.4|9992.2|368
1659508500000|2022-08-03 06:35:00|10000.7|9996.9|9990.4|9986.6|10001.4|9997.6|9989.4|9985.6|148
1659508800000|2022-08-03 06:40:00|9990.8|9987|9976.4|9972.6|9990.8|9987|9972|9967.6|279
1659509100000|2022-08-03 06:45:00|9976.3|9972.5|9993.7|9989.9|9999.5|9993.6|9976.3|9972.5|221
1659509400000|2022-08-03 06:50:00|9994.2|9990.4|9985|9981.2|9996.3|9992.4|9981.9|9978.1|246
1659509700000|2022-08-03 06:55:00|9985.5|9981.7|9971.5|9967.7|9988.9|9985.1|9970.4|9965.7|248
1659510000000|2022-08-03 07:00:00|9971.1|9967.3|9971.1|9967.3|10001.1|9997.3|9961.2|9957.8|552
1659510300000|2022-08-03 07:05:00|9971.6|9967.8|9972.4|9968.6|9978.8|9975|9965.2|9961.4|218
1659510600000|2022-08-03 07:10:00|9972.3|9968.5|9951.2|9947.4|9975.4|9971.6|9946.4|9943.6|446
1659510900000|2022-08-03 07:15:00|9950.6|9946.8|9972.4|9968.6|9980.4|9976.7|9949.6|9945.9|319
1659511200000|2022-08-03 07:20:00|9973.6|9969.8|9950.3|9946.5|9978.7|9974.9|9948.8|9945|405
1659511500000|2022-08-03 07:25:00|9950.2|9946.4|9951|9947.2|9958.6|9954.8|9946|9943.2|917
1659511800000|2022-08-03 07:30:00|9950.1|9946.3|9943.7|9939.9|9954|9950.2|9934.1|9930.5|688
1659512100000|2022-08-03 07:35:00|9943.2|9939.4|9953.8|9950|9962.6|9958.9|9942|9938.9|404
1659512400000|2022-08-03 07:40:00|9953.7|9949.9|9945.6|9941.8|9953.7|9949.9|9922.7|9919.8|701
1659512700000|2022-08-03 07:45:00|9944.5|9940.7|9935.7|9931.9|9964.3|9960.5|9931.8|9928|433
1659513000000|2022-08-03 07:50:00|9935.2|9931.4|9945.6|9941.8|9945.6|9941.8|9932.3|9928|509
1659513300000|2022-08-03 07:55:00|9945.8|9942|9922.2|9918.4|9948.8|9946|9917.2|9913.9|800
1659513600000|2022-08-03 08:00:00|9925.8|9918|9941.9|9938.1|9944|9940.3|9917.2|9914.3|991
1659513900000|2022-08-03 08:05:00|9942|9938.2|9894.4|9890.6|9942.1|9938.4|9891.9|9886.1|1407
1659514200000|2022-08-03 08:10:00|9894.3|9890.5|9881.5|9877.7|9902.3|9898.5|9878.4|9875.3|1781
1659514500000|2022-08-03 08:15:00|9881.4|9877.6|9882.6|9879.8|9897.5|9893.7|9880.5|9876.7|1342
1659514800000|2022-08-03 08:20:00|9882.7|9879.9|9892.5|9889.7|9906.5|9903.6|9876.7|9873.8|1454
1659515100000|2022-08-03 08:25:00|9894.5|9891.7|9916|9912.2|9926.9|9923.1|9882.4|9878|4491
1659515400000|2022-08-03 08:30:00|9916.1|9912.3|9927.7|9923.9|9928.6|9924.9|9901.9|9898.4|3007
1659515700000|2022-08-03 08:35:00|9927.8|9924|9923.5|9919.7|9932.7|9929.1|9914.5|9910.7|986
1659516000000|2022-08-03 08:40:00|9923.1|9919.3|9951.4|9947.6|9967|9963.2|9918.5|9915.7|1412
1659516300000|2022-08-03 08:45:00|9952.4|9948.6|9934.3|9930.5|9956.8|9953|9923.9|9920.1|890
1659516600000|2022-08-03 08:50:00|9934.2|9930.4|9916.4|9912.6|9938.6|9934.8|9909.5|9906.6|482
1659516900000|2022-08-03 08:55:00|9917.8|9914|9896.3|9892.5|9920.3|9915.5|9894.3|9890.5|1134
1659517200000|2022-08-03 09:00:00|9897.9|9894.1|9881.8|9878|9899.2|9895.4|9873.2|9870.4|1269
1659517500000|2022-08-03 09:05:00|9881.7|9877.9|9894.4|9890.6|9894.5|9891.7|9880.7|9877.9|629
1659517800000|2022-08-03 09:10:00|9893.5|9890.7|9915.7|9912.9|9919.6|9916.6|9884.7|9880.9|1093
1659518100000|2022-08-03 09:15:00|9915.8|9912|9917.7|9913.9|9919.4|9915.6|9901.6|9898.6|731
1659518400000|2022-08-03 09:20:00|9919.6|9915.8|9918.5|9914.7|9922.6|9918.8|9916.5|9913.6|376
1659518700000|2022-08-03 09:25:00|9918.6|9914.8|9884.2|9880.4|9919.5|9915.7|9880.6|9877.7|1735
1659519000000|2022-08-03 09:30:00|9884.3|9880.5|9897.9|9894.1|9903.9|9900.1|9880.3|9877.5|961
1659519300000|2022-08-03 09:35:00|9897.5|9893.7|9897.1|9894.3|9902.1|9898.4|9891|9887.3|621
1659519600000|2022-08-03 09:40:00|9897|9894.2|9935.6|9932.8|9935.6|9932.8|9896.9|9893.3|1346
1659519900000|2022-08-03 09:45:00|9934.9|9931.1|9922.9|9919.1|9937.7|9934.9|9913.6|9909.8|453
1659520200000|2022-08-03 09:50:00|9923|9919.2|9929.9|9926.1|9943.1|9939.3|9920.4|9916.6|717
1659520500000|2022-08-03 09:55:00|9930|9926.2|9929.9|9926.1|9939.9|9936.2|9918.1|9914.3|329
1659520800000|2022-08-03 10:00:00|9930.9|9927.1|9923.5|9920.7|9933.8|9930|9923.4|9919.6|159
1659521100000|2022-08-03 10:05:00|9923.9|9921.1|9939.5|9935.7|9942.2|9938.4|9923.9|9920.2|215
1659521400000|2022-08-03 10:10:00|9939.6|9935.8|9959.7|9955.9|9965.5|9961.7|9935.6|9930.7|357
1659521700000|2022-08-03 10:15:00|9959.3|9955.5|9954.5|9950.7|9962.7|9957.9|9941|9938.1|644
1659522000000|2022-08-03 10:20:00|9955.3|9951.5|9950.1|9946.3|9962.5|9958.7|9945.6|9941.8|440
1659522300000|2022-08-03 10:25:00|9950.6|9946.8|9926.8|9923|9952.7|9948.9|9924.6|9920.8|346
1659522600000|2022-08-03 10:30:00|9926.4|9922.6|9937.2|9933.4|9946.4|9942.6|9926.3|9922.5|320
1659522900000|2022-08-03 10:35:00|9936.4|9932.6|9952.7|9948.9|9958.4|9954.6|9931.3|9927.5|879
1659523200000|2022-08-03 10:40:00|9952.6|9948.8|9936.1|9932.3|9952.6|9948.8|9926.3|9923.5|1593
1659523500000|2022-08-03 10:45:00|9936.4|9932.6|9945.5|9941.7|9946.4|9942.6|9917.1|9913.3|507
1659523800000|2022-08-03 10:50:00|9945.4|9941.6|9929.8|9926|9945.4|9941.6|9916.1|9912.3|428
1659524100000|2022-08-03 10:55:00|9927.7|9919.9|9910.2|9906.4|9934.3|9929.9|9906.5|9901.2|1224
1659524400000|2022-08-03 11:00:00|9909.7|9905.9|9936.8|9933|9944.8|9940.5|9905.9|9902.1|577
1659524700000|2022-08-03 11:05:00|9936.9|9933.1|9919.3|9915.5|9936.9|9933.1|9914.9|9911.1|542
1659525000000|2022-08-03 11:10:00|9919.4|9915.6|9934.6|9930.8|9938.6|9934.8|9906.7|9903.9|610
1659525300000|2022-08-03 11:15:00|9937.6|9933.8|9972.2|9968.4|9973.5|9968.7|9926.9|9923.1|1288
1659525600000|2022-08-03 11:20:00|9972.1|9968.3|9962.5|9958.7|9988.6|9984.5|9958.1|9954.3|935
1659525900000|2022-08-03 11:25:00|9962.9|9959.1|9987.8|9984|9990.3|9986.5|9961.8|9959|1017
1659526200000|2022-08-03 11:30:00|9987.6|9983.8|10050.2|10046.4|10050.2|10046.4|9984.9|9981.1|2259
1659526500000|2022-08-03 11:35:00|10050.6|10046.8|10073.5|10069.7|10083.2|10078.4|10049.7|10045.9|2300
1659526800000|2022-08-03 11:40:00|10073.6|10069.8|10093.2|10089.4|10094.8|10092|10062.7|10057.8|914
1659527100000|2022-08-03 11:45:00|10093.6|10089.8|10092.9|10089.1|10117.3|10114.3|10085.3|10081.6|939
1659527400000|2022-08-03 11:50:00|10093|10089.2|10098.2|10094.4|10110.9|10107.1|10093|10089.2|428
1659527700000|2022-08-03 11:55:00|10098.3|10094.5|10128.5|10124.7|10151.6|10148.6|10097.3|10093.5|1644
1659528000000|2022-08-03 12:00:00|10130.6|10125.7|10144.2|10140.4|10163.4|10159.6|10128.2|10123.5|2092
1659528300000|2022-08-03 12:05:00|10144.1|10140.3|10143.9|10141.1|10151.1|10148.3|10129|10123.4|1451
1659528600000|2022-08-03 12:10:00|10144.8|10141|10133.7|10129.9|10163|10160.1|10129.3|10125.6|1162
1659528900000|2022-08-03 12:15:00|10134.1|10131.3|10150|10146.2|10155.8|10152|10130.3|10126.6|440
1659529200000|2022-08-03 12:20:00|10151.6|10147.8|10155|10152.2|10158.4|10154.6|10140|10136.8|502
1659529500000|2022-08-03 12:25:00|10156|10152.3|10155.8|10152|10166|10163.2|10148.1|10145.2|889
1659529800000|2022-08-03 12:30:00|10156.8|10153|10163.6|10160.8|10189.8|10186|10156.5|10152.7|1223
1659530100000|2022-08-03 12:35:00|10163.5|10160.7|10152.1|10148.3|10169.5|10166.7|10145.5|10141.7|597
1659530400000|2022-08-03 12:40:00|10151.3|10147.5|10161.9|10158.1|10168.9|10165.1|10150.2|10146.4|986
1659530700000|2022-08-03 12:45:00|10162.3|10158.5|10172.6|10168.8|10180.8|10177.9|10154.9|10151.1|1022
1659531000000|2022-08-03 12:50:00|10171.7|10168.9|10196.2|10192.4|10204.2|10201.3|10162.9|10159.1|1797
1659531300000|2022-08-03 12:55:00|10196.4|10192.6|10171.4|10167.6|10206.5|10203.7|10171.2|10167.1|1116
1659531600000|2022-08-03 13:00:00|10171.5|10167.7|10121|10117.2|10180.2|10176.5|10114.7|10110.9|2833
1659531900000|2022-08-03 13:05:00|10120.9|10117.1|10077.8|10074|10137.1|10133.3|10073.9|10068.1|1806
1659532200000|2022-08-03 13:10:00|10076.7|10072.9|10059|10055.2|10090.6|10086.8|10050.4|10046.8|1993
1659532500000|2022-08-03 13:15:00|10058.2|10054.4|10036|10033.2|10060.5|10057.2|9999.7|9996|2608
1659532800000|2022-08-03 13:20:00|10035|10032.2|10035.8|10032|10046.3|10043.4|10026|10022.3|1587
1659533100000|2022-08-03 13:25:00|10035.9|10032.1|10033.2|10029.4|10040.9|10037.1|10019.4|10016.5|1453
1659533400000|2022-08-03 13:30:00|10033.1|10029.3|10025.7|10021.9|10037.9|10035.1|10008.9|10006|2319
1659533700000|2022-08-03 13:35:00|10026|10022.2|10029.5|10025.7|10044.2|10040.4|10006.4|10002.6|1652
1659534000000|2022-08-03 13:40:00|10029.6|10025.8|10038.1|10034.3|10053.8|10050.5|10026.3|10022.5|1053
1659534300000|2022-08-03 13:45:00|10038.2|10034.4|10058.9|10056.1|10060.7|10057|10028.1|10024.3|1596
1659534600000|2022-08-03 13:50:00|10058.8|10056|10049.1|10045.3|10070.6|10066.8|10034.1|10030.3|1285
1659534900000|2022-08-03 13:55:00|10048.7|10044.9|10030.5|10022.7|10051.3|10047.5|10025.6|10021.8|1079
1659535200000|2022-08-03 14:00:00|10027|10023.2|10038.7|10034.9|10041.5|10037.7|9997.7|9994.7|1399
1659535500000|2022-08-03 14:05:00|10038.6|10034.8|10026.1|10022.3|10050.9|10047.1|10017.1|10013.3|570
1659535800000|2022-08-03 14:10:00|10026|10022.2|10041.4|10037.6|10044.2|10038.4|10018.9|10015.2|702
1659536100000|2022-08-03 14:15:00|10041.2|10037.4|9978.5|9975.7|10041.8|10038|9978.1|9975.3|2230
1659536400000|2022-08-03 14:20:00|9978.4|9975.6|9962.8|9959|9991.8|9988|9943.5|9939.8|2058
1659536700000|2022-08-03 14:25:00|9961.9|9959.1|9978.7|9974.9|9982.1|9978.4|9957.9|9955.1|1389
1659537000000|2022-08-03 14:30:00|9970.3|9962.5|9943|9939.2|9979.9|9976.1|9940.2|9935.5|4005
1659537300000|2022-08-03 14:35:00|9943.2|9939.4|9886.5|9882.7|9945.2|9941.4|9849.1|9845.8|6874
1659537600000|2022-08-03 14:40:00|9886.6|9882.8|9908.4|9905.6|9909.4|9905.6|9869.5|9866.6|2986
1659537900000|2022-08-03 14:45:00|9908.5|9905.7|9877.3|9873.5|9910.2|9906.5|9869.2|9866|2309
1659538200000|2022-08-03 14:50:00|9883.6|9880.8|9825.1|9821.3|9884.4|9880.8|9811.3|9808.5|7393
1659538500000|2022-08-03 14:55:00|9825.2|9822.4|9835.5|9831.7|9865.4|9861.7|9821.9|9819|3663
1659538800000|2022-08-03 15:00:00|9836.4|9832.7|9780.3|9776.5|9836.4|9832.7|9772.8|9769.7|6432
1659539100000|2022-08-03 15:05:00|9780.5|9776.7|9797.9|9794.1|9798.4|9794.6|9769.7|9766.9|4125
1659539400000|2022-08-03 15:10:00|9797.1|9793.3|9815.2|9812.4|9825.9|9822.1|9784|9780.6|2165
1659539700000|2022-08-03 15:15:00|9815.3|9811.5|9821|9818.2|9831.9|9828.3|9798|9794.7|1624
1659540000000|2022-08-03 15:20:00|9821.3|9818.5|9803.5|9799.7|9841.5|9838.2|9801.3|9797.5|2242
1659540300000|2022-08-03 15:25:00|9803.3|9799.5|9823.4|9819.6|9842.5|9839.7|9782|9778.2|7544
1659540600000|2022-08-03 15:30:00|9822.6|9818.8|9812.9|9809.1|9830.7|9827.9|9800.9|9798.1|4159
1659540900000|2022-08-03 15:35:00|9812.8|9809|9805.5|9801.7|9841.3|9837.5|9804.4|9800.7|1332
1659541200000|2022-08-03 15:40:00|9805.6|9801.8|9798.9|9795.1|9814.2|9810.4|9788.5|9785.6|1166
1659541500000|2022-08-03 15:45:00|9797.9|9792.7|9800.3|9797.5|9818.1|9814.3|9763.1|9760.3|4631
1659541800000|2022-08-03 15:50:00|9799.9|9796.5|9787.4|9783.6|9802.2|9798.4|9769.3|9766.5|1273
1659542100000|2022-08-03 15:55:00|9787.3|9784.5|9769.3|9766.5|9797.1|9793.3|9757.3|9754.4|1739
1659542400000|2022-08-03 16:00:00|9770.2|9766.4|9737.2|9733.4|9770.2|9766.5|9719.4|9716.6|3002
1659542700000|2022-08-03 16:05:00|9738|9734.2|9728.9|9726.1|9750.2|9746.4|9724.6|9721.6|1830
1659543000000|2022-08-03 16:10:00|9728.8|9726|9741.1|9737.3|9754.9|9751.3|9728.8|9725.1|1638
1659543300000|2022-08-03 16:15:00|9741.2|9737.4|9723.8|9721|9746.3|9743|9720.8|9717.7|2658
1659543600000|2022-08-03 16:20:00|9724.7|9720.9|9742.9|9739.1|9750.8|9747|9722.9|9719.9|1046
1659543900000|2022-08-03 16:25:00|9741.8|9739|9740.7|9736.9|9758.2|9755.4|9738.7|9735.7|1466
1659544200000|2022-08-03 16:30:00|9739.8|9737|9735.4|9732.6|9741.6|9738.8|9720.6|9717.7|1896
1659544500000|2022-08-03 16:35:00|9736.3|9732.5|9705.8|9702|9736.4|9733.5|9700.8|9697|1864
1659544800000|2022-08-03 16:40:00|9705.9|9702.1|9685.9|9682.1|9708.8|9705.8|9684|9680.3|2424
1659545100000|2022-08-03 16:45:00|9685.8|9683|9689.6|9685.8|9691.6|9687.9|9676.9|9674.1|2998
1659545400000|2022-08-03 16:50:00|9688.7|9685.9|9711.5|9707.7|9719.3|9715.5|9681.7|9678.8|1347
1659545700000|2022-08-03 16:55:00|9710.6|9706.8|9731.7|9727.9|9732.5|9728.7|9692.6|9689.7|1297
1659546000000|2022-08-03 17:00:00|9731.3|9727.5|9700.8|9698|9737.6|9734.1|9691.3|9687.6|1338
1659546300000|2022-08-03 17:05:00|9700.9|9698.1|9714.6|9711.8|9715.5|9711.8|9684.7|9680.9|1416
1659546600000|2022-08-03 17:10:00|9714.5|9711.7|9692.4|9688.6|9717.5|9713.7|9682.9|9680.1|1424
1659546900000|2022-08-03 17:15:00|9692.2|9688.4|9692.8|9689|9699.4|9696.2|9682.5|9678.7|1129
1659547200000|2022-08-03 17:20:00|9693.6|9689.8|9709.2|9706.4|9713.1|9710.3|9682.3|9679|703
1659547500000|2022-08-03 17:25:00|9709|9706.2|9740|9736.2|9741|9737.3|9704.9|9701.1|1891
1659547800000|2022-08-03 17:30:00|9740.1|9737.2|9716|9712.2|9742.8|9739.8|9703.3|9699.5|1770
1659548100000|2022-08-03 17:35:00|9715.1|9712.3|9721.9|9719.1|9728.1|9724.8|9712.9|9709.1|772
1659548400000|2022-08-03 17:40:00|9722|9719.2|9707|9703.2|9726.5|9722.7|9699.9|9697.1|1179
1659548700000|2022-08-03 17:45:00|9706.9|9703.1|9730.9|9728.1|9734.8|9731.1|9699.9|9697|685
1659549000000|2022-08-03 17:50:00|9730.1|9727.1|9760.2|9756.4|9769.4|9762.3|9725.9|9722.2|1365
1659549300000|2022-08-03 17:55:00|9760.1|9756.3|9722.5|9718.7|9761.2|9758.3|9721.6|9718.6|900
1659549600000|2022-08-03 18:00:00|9723.5|9719.7|9721.7|9717.9|9727.5|9723.7|9704.5|9701.6|1478
1659549900000|2022-08-03 18:05:00|9722.7|9719.9|9723.5|9719.7|9726.4|9722.7|9711.7|9707.9|982
1659550200000|2022-08-03 18:10:00|9723.6|9719.8|9716.5|9712.7|9731.4|9727.7|9713.4|9709.8|1278
1659550500000|2022-08-03 18:15:00|9715.6|9712.8|9698.1|9694.3|9723.7|9720.7|9691.9|9688.1|1722
1659550800000|2022-08-03 18:20:00|9698|9694.2|9718.7|9714.9|9722.3|9719.5|9690.8|9687.1|1983
1659551100000|2022-08-03 18:25:00|9718.6|9715.8|9628.4|9625.6|9721.1|9717.3|9626.5|9622.9|11284
1659551400000|2022-08-03 18:30:00|9629.4|9626.5|9639.1|9635.3|9646.4|9643.6|9629.3|9625.7|2075
1659551700000|2022-08-03 18:35:00|9639.9|9636.1|9635.3|9631.5|9640.1|9636.3|9619.2|9616.2|1394
1659552000000|2022-08-03 18:40:00|9634.7|9630.9|9650.2|9646.4|9654.3|9650.5|9628.8|9624|860
1659552300000|2022-08-03 18:45:00|9650.1|9646.3|9648.4|9644.6|9654.2|9651.4|9639.4|9635.6|333
1659552600000|2022-08-03 18:50:00|9648.3|9644.5|9645.7|9641.9|9655.3|9652.3|9643.3|9639.5|451
1659552900000|2022-08-03 18:55:00|9644.9|9641.1|9659|9656.2|9663.3|9659.5|9643.3|9639.5|726
1659553200000|2022-08-03 19:00:00|9659.2|9656.4|9659.3|9655.5|9663.3|9659.5|9650.3|9646.6|224
1659553500000|2022-08-03 19:05:00|9659.4|9655.6|9660.5|9656.7|9662.3|9658.6|9653.4|9649.7|161
1659553800000|2022-08-03 19:10:00|9660.3|9656.5|9664.4|9660.6|9668.3|9664.5|9657.6|9653.8|233
1659554100000|2022-08-03 19:15:00|9664|9660.2|9663.5|9659.7|9666.4|9662.6|9656.5|9652.7|127
1659554400000|2022-08-03 19:20:00|9664.3|9660.5|9665.4|9661.6|9666.9|9663.1|9661.4|9657.6|85
1659554700000|2022-08-03 19:25:00|9664.5|9661.7|9675.4|9671.6|9678.4|9675.6|9662.6|9658.8|238
1659555000000|2022-08-03 19:30:00|9676.4|9672.6|9677.3|9673.5|9684.4|9680.6|9674|9670.2|180
1659555300000|2022-08-03 19:35:00|9677.2|9673.4|9664.2|9660.4|9679.2|9676.4|9661.7|9657.9|138
1659555600000|2022-08-03 19:40:00|9664.3|9661.5|9678.5|9674.7|9682.5|9678.7|9664.3|9661.4|434
1659555900000|2022-08-03 19:45:00|9678.4|9674.6|9678.1|9674.3|9685.1|9682.3|9668.3|9664.6|340
1659556200000|2022-08-03 19:50:00|9678|9674.2|9668.5|9664.7|9681.1|9677.3|9667|9663.2|195
1659556500000|2022-08-03 19:55:00|9667.9|9664.1|9651.8|9648|9667.9|9664.1|9650.8|9648|141
1659556800000|2022-08-03 20:00:00|9651.6|9647.8|9662.2|9658.4|9662.2|9658.4|9641.2|9638.2|180
1659557100000|2022-08-03 20:05:00|9662.7|9658.9|9662|9658.2|9667|9662.4|9658.7|9655.9|139
1659557400000|2022-08-03 20:10:00|9661.9|9658.1|9664.5|9660.7|9665.6|9661.8|9659|9655.2|149
1659557700000|2022-08-03 20:15:00|9664.6|9660.8|9668.7|9664.9|9668.7|9664.9|9655.1|9651.3|321
1659558000000|2022-08-03 20:20:00|9667.9|9664.1|9664.8|9661|9669.2|9665.4|9662.8|9658.1|32
1659558300000|2022-08-03 20:25:00|9664|9660.2|9663.9|9660.1|9665.4|9661.6|9662|9658.2|19
1659558600000|2022-08-03 20:30:00|9664.3|9660.5|9666.4|9662.6|9669.3|9665.5|9662.9|9660.1|10
1659558900000|2022-08-03 20:35:00|9666.3|9662.5|9667.9|9664.1|9671|9667.2|9663.8|9660|49
1659559200000|2022-08-03 20:40:00|9668.8|9665|9676.2|9672.4|9676.8|9673|9667.9|9665|92
1659559500000|2022-08-03 20:45:00|9675.3|9671.5|9683|9679.2|9683|9679.2|9673.8|9670.1|84
1659559800000|2022-08-03 20:50:00|9683.5|9679.7|9686.7|9682.9|9686.7|9682.9|9679.6|9675.8|73
1659560100000|2022-08-03 20:55:00|9686.5|9682.7|9681.6|9677.8|9686.7|9683|9680.2|9674.6|141
1659560400000|2022-08-03 21:00:00|9682|9678.2|9667.2|9659.4|9685.7|9681.9|9663.1|9659.4|44
1659560700000|2022-08-03 21:05:00|9665.2|9657.4|9664.7|9656.9|9666|9658.2|9663.7|9655.9|10
1659561000000|2022-08-03 21:10:00|9665.1|9657.3|9664.7|9656.9|9665.2|9657.4|9664.7|9656.9|1
1659561300000|2022-08-03 21:15:00|||||||||20
1659561600000|2022-08-03 21:20:00|9665.5|9657.7|9668.4|9660.6|9668.4|9660.6|9663.7|9655.9|13
1659561900000|2022-08-03 21:25:00|9669.2|9661.4|9670.6|9662.8|9670.6|9662.8|9669.2|9661.4|3
1659562200000|2022-08-03 21:30:00|9671.1|9663.3|9671.6|9663.8|9671.6|9663.8|9671.1|9663.3|3
1659562500000|2022-08-03 21:35:00|9672.4|9664.6|9675.1|9667.3|9679.1|9671.3|9672.4|9664.6|4
1659562800000|2022-08-03 21:40:00|||||||||1
1659563100000|2022-08-03 21:45:00|||||||||2
1659563400000|2022-08-03 21:50:00|9676.6|9668.8|9676.6|9668.8|9677.1|9669.3|9661.6|9657.1|11
1659563700000|2022-08-03 21:55:00|9676.9|9669.1|9676.5|9668.7|9677.1|9673.7|9671.3|9663.5|1
1659571200000|2022-08-04 00:00:00|9684.6|9680.8|9710.7|9706.9|9711.4|9707.6|9678.3|9671.3|287
1659571500000|2022-08-04 00:05:00|9709.3|9705.5|9708.6|9704.8|9712.4|9707.5|9702.3|9697.6|120
1659571800000|2022-08-04 00:10:00|9708.9|9705.1|9700.2|9696.4|9711.1|9706.5|9695.7|9691.9|89
1659572100000|2022-08-04 00:15:00|9703.8|9696|9699.9|9692.1|9708.1|9703.3|9683.7|9676.8|199
1659572400000|2022-08-04 00:20:00|9699.7|9691.9|9703.8|9696|9709.4|9703.3|9699.7|9691.9|76
1659572700000|2022-08-04 00:25:00|9700.4|9696.6|9706.3|9702.5|9712.7|9707|9700.4|9696|27
1659573000000|2022-08-04 00:30:00|9705.5|9701.7|9702.6|9694.8|9707.7|9702.6|9696.4|9690.2|101
1659573300000|2022-08-04 00:35:00|9702.8|9695|9687.5|9683.7|9704.3|9700.5|9682.2|9675.1|101
1659573600000|2022-08-04 00:40:00|9687|9683.2|9680.4|9676.6|9687.4|9683.2|9676.5|9672.7|85
1659573900000|2022-08-04 00:45:00|9680.8|9677|9702.9|9695.1|9702.9|9696.7|9672.9|9669.8|144
1659574200000|2022-08-04 00:50:00|9703.7|9695.9|9714.5|9711.7|9717.6|9713.8|9702.3|9695.9|106
1659574500000|2022-08-04 00:55:00|9714.6|9710.8|9704.6|9696.8|9715.5|9711.8|9699.1|9693.8|83
1659574800000|2022-08-04 01:00:00|9703.8|9696|9647.7|9639.9|9703.8|9698.3|9643.7|9638.4|791
1659575100000|2022-08-04 01:05:00|9644.7|9640.9|9655.4|9647.6|9672.5|9667.1|9641.7|9635.5|355
1659575400000|2022-08-04 01:10:00|9654.6|9646.8|9634.5|9630.7|9656.3|9650.1|9622.3|9617|591
1659575700000|2022-08-04 01:15:00|9635|9631.2|9650.4|9646.6|9668.7|9662.6|9632.1|9628.2|372
1659576000000|2022-08-04 01:20:00|9650.9|9648.1|9666.7|9658.9|9667.9|9661.6|9650|9645.1|217
1659576300000|2022-08-04 01:25:00|9664.2|9660.4|9698.1|9690.3|9699.5|9692.4|9663.3|9657.9|314
1659576600000|2022-08-04 01:30:00|9698.5|9690.7|9713.7|9709.9|9717.3|9711.9|9689.5|9684.6|179
1659576900000|2022-08-04 01:35:00|9716.1|9708.3|9703.1|9695.3|9725.1|9720.2|9693.6|9688.3|237
1659577200000|2022-08-04 01:40:00|9700.7|9696.9|9694.2|9690.4|9706|9701.1|9689.5|9685.7|98
1659577500000|2022-08-04 01:45:00|9693.4|9689.6|9701.6|9697.8|9707.5|9702.1|9691.3|9685.9|83
1659577800000|2022-08-04 01:50:00|9701.5|9697.7|9691.5|9687.7|9704.6|9700.8|9689.7|9684.1|133
1659578100000|2022-08-04 01:55:00|9691.4|9687.6|9715.6|9707.8|9716.7|9710.3|9689.9|9686|103
1659578400000|2022-08-04 02:00:00|9715.7|9707.9|9726|9722.2|9726.7|9722.9|9708.2|9702.9|139
1659578700000|2022-08-04 02:05:00|9726.1|9722.3|9714.7|9710.9|9727.2|9723.8|9713.2|9708.4|146
1659579000000|2022-08-04 02:10:00|9714.6|9710.8|9704.4|9696.6|9716.2|9710.8|9691.4|9686.6|108
1659579300000|2022-08-04 02:15:00|9704.3|9696.5|9700.7|9696.9|9707.4|9702|9698.7|9693.4|16
1659579600000|2022-08-04 02:20:00|9702|9694.2|9696.7|9692.9|9702|9695.9|9692.6|9686.5|9
1659579900000|2022-08-04 02:25:00|9696.5|9692.7|9692.6|9688.8|9699|9692.8|9683.7|9679.3|65
1659580200000|2022-08-04 02:30:00|9692.7|9688.9|9687|9683.2|9703.3|9697|9682.5|9677.4|197
1659580500000|2022-08-04 02:35:00|9684.1|9680.3|9689.2|9685.4|9696.7|9691.3|9677|9671.7|169
1659580800000|2022-08-04 02:40:00|9690.9|9683.1|9695.2|9687.4|9695.2|9689.6|9676.3|9670.9|151
1659581100000|2022-08-04 02:45:00|9694.2|9686.4|9692.3|9688.5|9703.6|9697.5|9686.9|9682.1|69
1659581400000|2022-08-04 02:50:00|9692.2|9688.4|9671.3|9667.5|9694.8|9689.4|9670.3|9667.4|132
1659581700000|2022-08-04 02:55:00|9670.4|9667.6|9685.7|9681.9|9695.2|9689.1|9668.5|9665.5|49
1659582000000|2022-08-04 03:00:00|9685.9|9682.1|9679.9|9676.1|9686.7|9682.6|9675.7|9669.5|92
1659582300000|2022-08-04 03:05:00|9682.3|9674.5|9678.4|9670.6|9683.4|9677.1|9668.3|9665.5|98
1659582600000|2022-08-04 03:10:00|9676.8|9673|9670.8|9667|9682.6|9678|9669.8|9665.4|30
1659582900000|2022-08-04 03:15:00|9670.4|9666.6|9666.8|9663|9677.2|9671.9|9661.3|9655.5|80
1659583200000|2022-08-04 03:20:00|9667.6|9663.8|9659.8|9656|9671.4|9665.1|9651.8|9648|90
1659583500000|2022-08-04 03:25:00|9660.3|9656.5|9664.4|9660.6|9674.2|9668.9|9660.3|9655.4|85
1659583800000|2022-08-04 03:30:00|9664.8|9661|9669.7|9665.9|9670.2|9666.4|9661.5|9656.3|22
1659584100000|2022-08-04 03:35:00|9669.2|9665.4|9672|9668.2|9673.9|9670.1|9668.7|9664.9|19
1659584400000|2022-08-04 03:40:00|9671.9|9668.1|9659.4|9655.6|9671.9|9668.1|9659.1|9655.3|30
1659584700000|2022-08-04 03:45:00|9659.5|9655.7|9668.8|9665|9671.8|9666.3|9656.6|9652.2|15
1659585000000|2022-08-04 03:50:00|9668.6|9664.8|9670.2|9666.4|9672.6|9668.8|9668.6|9664.8|13
1659585300000|2022-08-04 03:55:00|9670.3|9667.4|9664.8|9661|9677.2|9671|9657.1|9653.3|106
1659585600000|2022-08-04 04:00:00|9663.8|9660|9672.6|9668.8|9674.6|9670.8|9662.3|9659.1|35
1659585900000|2022-08-04 04:05:00|9672.1|9668.3|9672.8|9669|9678.2|9672.8|9668.4|9663.3|50
1659586200000|2022-08-04 04:10:00|9672.5|9668.7|9672.2|9668.4|9676.9|9673.1|9671.7|9666.8|6
1659586500000|2022-08-04 04:15:00|9670.7|9667.9|9673.5|9669.7|9673.5|9669.7|9667.7|9663.6|14
1659586800000|2022-08-04 04:20:00|9673.1|9669.3|9676|9672.2|9676.5|9672.7|9670.1|9666.3|13
1659587100000|2022-08-04 04:25:00|9674.7|9671.9|9679.2|9675.4|9680.8|9677|9674.7|9670.9|63
1659587400000|2022-08-04 04:30:00|9678.3|9675.5|9662.5|9658.7|9678.8|9675.5|9650|9646.2|120
1659587700000|2022-08-04 04:35:00|9662.7|9658.9|9661.7|9657.9|9667.3|9662|9660.9|9656|24
1659588000000|2022-08-04 04:40:00|9664.2|9656.4|9665.6|9661.8|9667.1|9661.9|9660.7|9655.8|14
1659588300000|2022-08-04 04:45:00|9665.7|9661.9|9667.7|9663.9|9668.2|9664.4|9662.7|9658.9|36
1659588600000|2022-08-04 04:50:00|9667.2|9663.4|9669.7|9665.9|9671.6|9667.8|9666.2|9662.3|18
1659588900000|2022-08-04 04:55:00|9670.1|9666.3|9671.7|9667.9|9674.4|9670.6|9670.1|9665.8|67
1659589200000|2022-08-04 05:00:00|9672.7|9668.9|9667.6|9663.8|9678.7|9674.9|9666.6|9661.4|37
1659589500000|2022-08-04 05:05:00|9668.6|9664.8|9657.4|9653.6|9671.9|9667.1|9656.4|9650.2|35
1659589800000|2022-08-04 05:10:00|9657.9|9654.1|9660.4|9656.6|9662.9|9658.2|9654.9|9651|24
1659590100000|2022-08-04 05:15:00|9659.1|9656.3|9669.5|9665.7|9671.8|9665.7|9658.9|9655.6|19
1659590400000|2022-08-04 05:20:00|9669.4|9665.6|9680|9676.2|9680|9676.2|9664.9|9659.1|21
1659590700000|2022-08-04 05:25:00|9679.6|9675.8|9672.4|9668.6|9684|9679.2|9671.4|9666.3|28
1659591000000|2022-08-04 05:30:00|9672.5|9668.7|9667.1|9663.3|9678.1|9674.1|9659.9|9656.8|317
1659591300000|2022-08-04 05:35:00|9668.7|9660.9|9663.9|9660.1|9672.6|9666.4|9650.9|9645.8|122
1659591600000|2022-08-04 05:40:00|9664.8|9661|9661.3|9653.5|9669.6|9665.2|9655.9|9649.7|59
1659591900000|2022-08-04 05:45:00|9661.4|9653.6|9634.7|9631.9|9661.4|9655.9|9633.7|9629.8|244
1659592200000|2022-08-04 05:50:00|9634.3|9630.5|9633.4|9629.6|9644.5|9638.2|9631.1|9625.7|186
1659592500000|2022-08-04 05:55:00|9631.3|9628.5|9634.9|9631.1|9647.1|9643.3|9630.7|9625.7|162
1659592800000|2022-08-04 06:00:00|9635|9631.2|9629.3|9625.5|9643.7|9638.4|9622.9|9619.2|270
1659593100000|2022-08-04 06:05:00|9626.4|9622.6|9633.5|9629.7|9641.6|9637.8|9621.3|9617.1|225
1659593400000|2022-08-04 06:10:00|9634.2|9630.4|9627.1|9623.3|9640|9635.3|9618.1|9615.3|305
1659593700000|2022-08-04 06:15:00|9627|9623.2|9623|9619.2|9630|9625.6|9617.5|9613.8|435
1659594000000|2022-08-04 06:20:00|9622.6|9618.8|9626.5|9622.7|9628.7|9624.9|9618.4|9613.8|183
1659594300000|2022-08-04 06:25:00|9626.9|9623.1|9619.3|9615.5|9626.9|9623.1|9617.3|9614.4|256
1659594600000|2022-08-04 06:30:00|9619.4|9615.6|9646.3|9642.5|9649.2|9645.4|9617.1|9614.3|1063
1659594900000|2022-08-04 06:35:00|9646.2|9642.4|9631.6|9627.8|9646.2|9642.4|9629.6|9625.8|235
1659595200000|2022-08-04 06:40:00|9630.6|9628.8|9643.6|9639.8|9648.2|9644.4|9628.6|9624.8|133
1659595500000|2022-08-04 06:45:00|9643.2|9639.4|9651.4|9647.6|9657.9|9654.1|9641.1|9637.3|261
1659595800000|2022-08-04 06:50:00|9652.5|9644.7|9657.4|9653.6|9658.8|9655|9642.4|9638.6|280
1659596100000|2022-08-04 06:55:00|9657.3|9653.5|9641.3|9637.5|9661|9656.6|9640.8|9637|478
1659596400000|2022-08-04 07:00:00|9641.2|9637.4|9678.2|9674.4|9679.2|9675.5|9630|9626.3|916
1659596700000|2022-08-04 07:05:00|9677.8|9674|9668|9664.2|9689.1|9685.4|9667.1|9663.3|714
1659597000000|2022-08-04 07:10:00|9667.9|9664.1|9625.5|9621.7|9671.9|9668.1|9619.8|9616.8|2188
1659597300000|2022-08-04 07:15:00|9626|9622.2|9607.6|9603.8|9627.6|9623.8|9598.2|9594.5|1777
1659597600000|2022-08-04 07:20:00|9606.3|9602.5|9597.5|9593.7|9615.2|9611.5|9596.2|9593.4|1495
1659597900000|2022-08-04 07:25:00|9597.4|9593.6|9614.3|9611.5|9617.8|9614|9597.4|9593.6|873
1659598200000|2022-08-04 07:30:00|9613.5|9610.7|9633|9629.2|9647.5|9643.7|9613.3|9610.5|1129
1659598500000|2022-08-04 07:35:00|9633.1|9629.3|9617|9613.2|9636.4|9632.6|9610.8|9607|767
1659598800000|2022-08-04 07:40:00|9616.2|9612.4|9602|9598.2|9616.2|9612.4|9583.3|9580.4|1151
1659599100000|2022-08-04 07:45:00|9601.1|9598.3|9590.1|9586.3|9604.1|9600.3|9584.2|9580.5|451
1659599400000|2022-08-04 07:50:00|9590|9586.2|9614.5|9610.7|9615|9611.2|9588.2|9584.4|690
1659599700000|2022-08-04 07:55:00|9615.7|9611.9|9637.3|9633.5|9641.6|9638.3|9606.1|9602.3|833
1659600000000|2022-08-04 08:00:00|9636.4|9633.6|9628.7|9624.9|9670.8|9667|9619.5|9616.7|1490
1659600300000|2022-08-04 08:05:00|9628.6|9624.8|9638.4|9634.6|9643.8|9640.5|9625.6|9622|468
1659600600000|2022-08-04 08:10:00|9638.3|9634.5|9635.6|9631.8|9644.7|9641.8|9631.2|9627.7|351
1659600900000|2022-08-04 08:15:00|9636.1|9632.3|9681|9677.2|9681.8|9678.1|9635.5|9631.8|991
1659601200000|2022-08-04 08:20:00|9681.8|9678|9667.5|9663.7|9698.2|9695.3|9666.5|9663.4|1449
1659601500000|2022-08-04 08:25:00|9667.4|9664.6|9650.7|9647.9|9671.1|9665.6|9645.6|9640.6|4712
1659601800000|2022-08-04 08:30:00|9651.6|9647.8|9655.5|9651.7|9662.2|9658.5|9627|9623.2|1690
1659602100000|2022-08-04 08:35:00|9655.1|9651.3|9681.9|9678.1|9683.1|9680.3|9655|9651.2|1377
1659602400000|2022-08-04 08:40:00|9681.1|9677.3|9664.8|9661|9685.9|9682.1|9654.6|9650.8|703
1659602700000|2022-08-04 08:45:00|9664.4|9660.6|9664.8|9661|9677.3|9673.5|9662.2|9658.5|415
1659603000000|2022-08-04 08:50:00|9664.3|9660.5|9665.2|9661.4|9667.1|9663.5|9648.4|9645.6|224
1659603300000|2022-08-04 08:55:00|9665.1|9661.3|9647.3|9643.5|9668.4|9664.6|9646.4|9643.5|744
1659603600000|2022-08-04 09:00:00|9647.4|9643.6|9606.8|9603|9653.9|9650.1|9605.4|9602.5|2086
1659603900000|2022-08-04 09:05:00|9606.4|9602.6|9601.3|9597.5|9611.4|9607.6|9598.4|9595.5|913
1659604200000|2022-08-04 09:10:00|9601.2|9598.4|9613.3|9609.5|9614.4|9610.6|9598.3|9595.1|1470
1659604500000|2022-08-04 09:15:00|9613.4|9610.6|9622.3|9618.5|9628.1|9624.3|9604.5|9600.7|479
1659604800000|2022-08-04 09:20:00|9621.3|9617.6|9672.1|9668.3|9673.5|9669.8|9615.1|9610.3|855
1659605100000|2022-08-04 09:25:00|9672.2|9668.4|9661.9|9658.1|9684.2|9680.4|9657|9651.9|893
1659605400000|2022-08-04 09:30:00|9663.4|9659.6|9693|9689.2|9693.6|9690.3|9663.4|9659.6|937
1659605700000|2022-08-04 09:35:00|9692.1|9689.3|9696.8|9693|9712.1|9709.1|9690.2|9687.4|706
1659606000000|2022-08-04 09:40:00|9696.3|9692.5|9682.2|9678.4|9699.8|9696|9679.2|9676.3|674
1659606300000|2022-08-04 09:45:00|9681.4|9677.6|9691.8|9688|9692.8|9690|9680.2|9676.4|445
1659606600000|2022-08-04 09:50:00|9696.3|9693.5|9710|9706.2|9717.9|9714.7|9692.2|9688.4|787
1659606900000|2022-08-04 09:55:00|9710.4|9706.6|9702.2|9698.4|9710.4|9706.6|9695.5|9691.7|568
1659607200000|2022-08-04 10:00:00|9702.1|9699.3|9713.1|9709.3|9716|9712.2|9697.5|9694.2|387
1659607500000|2022-08-04 10:05:00|9713.5|9709.7|9705.3|9701.5|9717.2|9714.3|9705.3|9701.5|596
1659607800000|2022-08-04 10:10:00|9706.1|9702.3|9712.7|9708.9|9716.2|9713.3|9705.9|9702.1|291
1659608100000|2022-08-04 10:15:00|9712.8|9709|9698.8|9695|9733.5|9730.7|9692.4|9688.6|825
1659608400000|2022-08-04 10:20:00|9699.2|9695.4|9674.6|9670.8|9702.2|9698.4|9674.6|9670.8|347
1659608700000|2022-08-04 10:25:00|9674.5|9671.7|9679.1|9675.3|9680.7|9676.9|9666.6|9663.7|302
1659609000000|2022-08-04 10:30:00|9679.4|9675.6|9706|9702.2|9713|9708.2|9678.9|9675.1|1148
1659609300000|2022-08-04 10:35:00|9705.6|9701.8|9718.2|9714.4|9719.4|9715.6|9699.9|9696.1|351
1659609600000|2022-08-04 10:40:00|9717.6|9713.8|9698.5|9695.7|9722.3|9719.4|9690.2|9683.9|1080
1659609900000|2022-08-04 10:45:00|9698.4|9695.6|9681|9677.2|9703.9|9700.1|9679.3|9675.5|520
1659610200000|2022-08-04 10:50:00|9680.9|9678.1|9676|9672.2|9689.8|9685.1|9674.5|9670.7|378
1659610500000|2022-08-04 10:55:00|9676.5|9672.7|9685.1|9677.3|9687.2|9683.4|9674.6|9670.8|221
1659610800000|2022-08-04 11:00:00|9684.8|9677|9668.8|9665|9700.9|9696.9|9660.2|9656.4|661
1659611100000|2022-08-04 11:05:00|9668|9664.2|9656.7|9653.9|9676.7|9673.9|9656.7|9652.8|351
1659611400000|2022-08-04 11:10:00|9656.8|9654|9643.2|9639.4|9668.5|9664.9|9643.2|9639.4|416
1659611700000|2022-08-04 11:15:00|9646|9642.2|9654.7|9650.9|9660.2|9656.4|9644.7|9640.5|628
1659612000000|2022-08-04 11:20:00|9653.7|9650.4|9618.6|9614.8|9657.8|9654.9|9618.6|9614.8|1034
1659612300000|2022-08-04 11:25:00|9618.5|9614.7|9638.3|9634.5|9643.7|9639.9|9618.5|9614.7|689
1659612600000|2022-08-04 11:30:00|9637.2|9633.4|9624|9620.2|9637.2|9633.4|9621.6|9617.8|387
1659612900000|2022-08-04 11:35:00|9623.2|9619.4|9651.1|9647.3|9652.6|9649.2|9609.3|9605.6|618
1659613200000|2022-08-04 11:40:00|9650.7|9646.9|9631.9|9628.1|9651|9647.2|9628|9624.2|734
1659613500000|2022-08-04 11:45:00|9631.8|9628|9640.5|9636.7|9642.5|9638.6|9620.8|9618|400
1659613800000|2022-08-04 11:50:00|9641.3|9637.5|9636.3|9632.5|9660.5|9656.7|9633.3|9629.6|357
1659614100000|2022-08-04 11:55:00|9635.9|9632.1|9642.3|9638.5|9644.5|9640.7|9620.5|9617.7|530
1659614400000|2022-08-04 12:00:00|9642.5|9638.7|9653.6|9649.8|9663.3|9660.5|9639.8|9635.1|425
1659614700000|2022-08-04 12:05:00|9653.7|9649.9|9634.8|9631|9661.6|9657.8|9633.9|9630.1|201
1659615000000|2022-08-04 12:10:00|9635.7|9631.9|9656.9|9653.1|9666.5|9662.7|9633.8|9630.1|379
1659615300000|2022-08-04 12:15:00|9656.8|9653|9639|9635.2|9656.8|9653.5|9625.6|9621.8|253
1659615600000|2022-08-04 12:20:00|9638.5|9634.7|9631.2|9627.4|9641|9637.2|9629.7|9626.6|559
1659615900000|2022-08-04 12:25:00|9631.7|9627.9|9594.9|9591.1|9632.2|9628.8|9594.9|9589.5|935
1659616200000|2022-08-04 12:30:00|9595.4|9591.6|9603.4|9599.6|9609.6|9604.3|9581.8|9578.5|839
1659616500000|2022-08-04 12:35:00|9603.6|9599.8|9626.7|9622.9|9639.1|9635.3|9598.6|9594.8|762
1659616800000|2022-08-04 12:40:00|9626.1|9622.3|9638|9634.2|9638.4|9634.7|9622.5|9618.7|636
1659617100000|2022-08-04 12:45:00|9639.5|9635.7|9639.3|9635.5|9653.1|9649.3|9635.6|9631.8|414
1659617400000|2022-08-04 12:50:00|9639|9635.2|9640.9|9638.1|9649.6|9645.8|9631.5|9627.7|1052
1659617700000|2022-08-04 12:55:00|9644.2|9640.4|9624.8|9621|9663.1|9659.3|9613.1|9609.3|969
1659618000000|2022-08-04 13:00:00|9621.7|9618.9|9588.8|9586|9639.8|9636.8|9588.8|9585.5|1485
1659618300000|2022-08-04 13:05:00|9587.9|9585|9596.7|9592.9|9611.4|9607.6|9583.2|9580.3|1177
1659618600000|2022-08-04 13:10:00|9596.6|9592.8|9530.9|9527.1|9600.7|9596.1|9529.9|9526.6|4012
1659618900000|2022-08-04 13:15:00|9531.8|9528|9525.5|9522.7|9548.7|9545.9|9522.3|9518.6|2934
1659619200000|2022-08-04 13:20:00|9529.4|9526.6|9525|9521.2|9550.9|9547.2|9519.9|9517|1860
1659619500000|2022-08-04 13:25:00|9524.9|9521.1|9525.8|9522|9528.9|9525.4|9519.6|9516.6|2817
1659619800000|2022-08-04 13:30:00|9526.5|9522.7|9496.1|9492.3|9553.9|9550.8|9495.2|9491.8|4094
1659620100000|2022-08-04 13:35:00|9495.9|9492.1|9488.7|9484.9|9510.6|9506.8|9485|9482.2|2215
1659620400000|2022-08-04 13:40:00|9488.3|9484.5|9504.8|9501|9522.6|9518.8|9473.7|9470.8|2650
1659620700000|2022-08-04 13:45:00|9503.9|9501.1|9579.1|9575.3|9583.4|9579.6|9496.9|9493.3|1735
1659621000000|2022-08-04 13:50:00|9579.5|9575.7|9553.5|9549.7|9618.2|9614.2|9552.5|9548.7|2698
1659621300000|2022-08-04 13:55:00|9553.3|9549.5|9519.7|9516.9|9559.3|9555.5|9495.6|9491.9|2172
1659621600000|2022-08-04 14:00:00|9519.4|9516.6|9561.3|9557.5|9572.2|9568.4|9508.7|9504.9|1924
1659621900000|2022-08-04 14:05:00|9561.1|9557.3|9542.2|9538.4|9581.1|9577.3|9536.1|9532.3|1632
1659622200000|2022-08-04 14:10:00|9541.2|9538.6|9519.4|9515.6|9569.6|9566.3|9517.5|9513.7|1441
1659622500000|2022-08-04 14:15:00|9519.3|9515.5|9505.4|9501.6|9525.4|9521.6|9496.3|9492.5|1850
1659622800000|2022-08-04 14:20:00|9506.2|9502.4|9489.6|9485.8|9508.4|9504.6|9474.5|9471.6|1514
1659623100000|2022-08-04 14:25:00|9490.4|9486.6|9509.9|9506.1|9550.9|9547.1|9485.5|9482.6|1692
1659623400000|2022-08-04 14:30:00|9510|9506.2|9477.2|9474.4|9521.8|9518|9472.5|9469.4|1931
1659623700000|2022-08-04 14:35:00|9477.1|9474.3|9479.1|9475.3|9520.6|9517|9469.1|9466.3|2346
1659624000000|2022-08-04 14:40:00|9479|9475.2|9449.3|9445.5|9500.6|9497.1|9434.1|9431.3|3312
1659624300000|2022-08-04 14:45:00|9450.1|9446.3|9441.5|9438.7|9459.3|9456.4|9437.8|9434|2401
1659624600000|2022-08-04 14:50:00|9441.4|9438.6|9435.5|9431.7|9442.5|9439.7|9423.3|9417.5|2183
1659624900000|2022-08-04 14:55:00|9435.7|9431.9|9432.1|9428.3|9452.4|9448.6|9423|9419.3|1488
1659625200000|2022-08-04 15:00:00|9432.3|9428.5|9420.9|9417.1|9455|9451.2|9418.8|9416|3061
1659625500000|2022-08-04 15:05:00|9421.8|9418|9407.9|9404.1|9446.7|9441.4|9407.1|9403.3|2319
1659625800000|2022-08-04 15:10:00|9408|9404.2|9398|9394.2|9425|9421.3|9397.2|9394|2451
1659626100000|2022-08-04 15:15:00|9398.1|9394.3|9374.9|9371.1|9402|9398.2|9368.5|9365.7|4623
1659626400000|2022-08-04 15:20:00|9375|9371.2|9378.5|9374.7|9389|9385.2|9350.8|9347|2519
1659626700000|2022-08-04 15:25:00|9378.4|9374.6|9359.6|9356.8|9382.4|9379.5|9351.7|9345.5|5678
1659627000000|2022-08-04 15:30:00|9359.5|9356.7|9364.4|9360.6|9386.5|9382.2|9343.2|9339.6|6262
1659627300000|2022-08-04 15:35:00|9364.3|9361.5|9384.7|9381.9|9391.1|9387.3|9354.5|9350.7|1719
1659627600000|2022-08-04 15:40:00|9384.5|9381.7|9318.4|9315.6|9389.3|9386.5|9318.3|9315.1|2532
1659627900000|2022-08-04 15:45:00|9319.3|9315.5|9327.5|9323.7|9339.1|9336.2|9318.4|9315.5|1623
1659628200000|2022-08-04 15:50:00|9327.6|9323.8|9340.9|9337.1|9348.7|9344.9|9318.4|9315.5|2651
1659628500000|2022-08-04 15:55:00|9340.1|9336.3|9335.2|9331.4|9362.2|9358.8|9334|9330.2|1122
1659628800000|2022-08-04 16:00:00|9335|9331.2|9339.4|9335.6|9346.4|9342.6|9321.4|9318.6|1252
1659629100000|2022-08-04 16:05:00|9340.9|9337.1|9334.4|9331.6|9342.3|9338.6|9325.2|9322.4|590
1659629400000|2022-08-04 16:10:00|9335.2|9331.4|9342.3|9338.5|9357|9353.3|9335.2|9331.4|945
1659629700000|2022-08-04 16:15:00|9342|9338.2|9358.7|9354.9|9360.9|9357.1|9325.2|9322.4|1377
1659630000000|2022-08-04 16:20:00|9359.1|9355.3|9351.8|9348|9362.9|9359.9|9348.7|9345.3|1116
1659630300000|2022-08-04 16:25:00|9351.7|9349|9341.1|9337.3|9354.1|9351.3|9332.1|9329.1|851
1659630600000|2022-08-04 16:30:00|9340.8|9337|9365.2|9361.4|9366.9|9364|9338.1|9335|1025
1659630900000|2022-08-04 16:35:00|9364.2|9359.5|9338.1|9335.3|9364.2|9360.2|9337.4|9333.7|1050
1659631200000|2022-08-04 16:40:00|9338.5|9335.7|9345.2|9342.4|9347.4|9343.7|9319.3|9316.1|1260
1659631500000|2022-08-04 16:45:00|9345.4|9341.6|9306|9302.2|9346.2|9343.4|9304|9300.8|2912
1659631800000|2022-08-04 16:50:00|9306.1|9302.3|9306.1|9302.3|9313.8|9310.1|9303.8|9301|750
1659632100000|2022-08-04 16:55:00|9305.9|9302.1|9328.6|9324.8|9337.5|9334.6|9290.4|9286.2|1523
1659632400000|2022-08-04 17:00:00|9329|9325.2|9355.8|9353|9357.7|9353.9|9323.1|9319.3|1381
1659632700000|2022-08-04 17:05:00|9356.7|9352.9|9357.3|9353.5|9368.2|9364.4|9341.1|9337.3|980
1659633000000|2022-08-04 17:10:00|9356.5|9352.7|9351.3|9347.5|9378|9374.2|9344.4|9341|876
1659633300000|2022-08-04 17:15:00|9350.5|9346.7|9352.3|9348.5|9359.8|9356|9340.2|9336.5|488
1659633600000|2022-08-04 17:20:00|9351.9|9348.1|9351.1|9347.3|9363.3|9359.5|9345.3|9342.5|572
1659633900000|2022-08-04 17:25:00|9352.1|9349.3|9358.2|9354.4|9367.2|9361.6|9334.2|9330.4|686
1659634200000|2022-08-04 17:30:00|9358.1|9355.3|9382.3|9378.5|9387.1|9383.3|9347.2|9343.9|903
1659634500000|2022-08-04 17:35:00|9382.2|9378.4|9377.2|9373.4|9401.3|9397.1|9374|9370.2|1084
1659634800000|2022-08-04 17:40:00|9376.2|9372.5|9363.9|9360.1|9377.1|9372.5|9352.2|9348.4|1034
1659635100000|2022-08-04 17:45:00|9362.9|9359.1|9375.9|9373.1|9376.8|9373.1|9351.9|9348.3|678
1659635400000|2022-08-04 17:50:00|9377.6|9372.1|9392.6|9388.8|9396.6|9393.8|9363.6|9359.9|1063
1659635700000|2022-08-04 17:55:00|9391.7|9388.9|9372|9368.2|9395.8|9392.9|9369.1|9365.5|955
1659636000000|2022-08-04 18:00:00|9372.1|9368.3|9370.1|9366.3|9391.5|9387.7|9365.5|9361.7|1306
1659636300000|2022-08-04 18:05:00|9370|9366.2|9391.7|9387.9|9395.9|9392.1|9369|9365.3|801
1659636600000|2022-08-04 18:10:00|9390.9|9388.1|9373.3|9369.5|9393.6|9389.9|9360.5|9356.8|2634
1659636900000|2022-08-04 18:15:00|9373.4|9369.6|9389|9385.2|9395|9389.2|9355.3|9351.8|1718
1659637200000|2022-08-04 18:20:00|9388|9384.2|9379.9|9376.1|9399|9396.1|9372.5|9368.7|1455
1659637500000|2022-08-04 18:25:00|9379.6|9375.8|9373.4|9370.6|9394.5|9391.6|9364.6|9360.8|9487
1659637800000|2022-08-04 18:30:00|9372.8|9369|9365.9|9362.1|9376.2|9373.4|9361.7|9357.9|1373
1659638100000|2022-08-04 18:35:00|9365.8|9363|9364.7|9360.9|9371.7|9368|9359.8|9356|679
1659638400000|2022-08-04 18:40:00|9363.7|9359.9|9365.2|9361.4|9367.2|9363.4|9355.6|9351.8|510
1659638700000|2022-08-04 18:45:00|9365.3|9362.4|9359.2|9355.4|9366.2|9363.4|9353.4|9349.6|515
1659639000000|2022-08-04 18:50:00|9357.9|9354.1|9354.7|9351.9|9366.2|9362.4|9351.7|9348.8|585
1659639300000|2022-08-04 18:55:00|9354.8|9352|9356.6|9352.8|9361.3|9355.9|9352.7|9348.9|404
1659639600000|2022-08-04 19:00:00|9356.4|9352.6|9365.8|9362|9365.8|9362.9|9353.8|9350.8|408
1659639900000|2022-08-04 19:05:00|9364.9|9362.1|9365.6|9361.8|9372.6|9368.8|9360.6|9357|260
1659640200000|2022-08-04 19:10:00|9367.2|9363.4|9362.6|9358.8|9368.9|9365.1|9359.6|9355.8|132
1659640500000|2022-08-04 19:15:00|9362.5|9359.7|9371.1|9367.3|9372.6|9368.8|9359.6|9356.8|124
1659640800000|2022-08-04 19:20:00|9371.6|9367.8|9364.8|9361|9371.6|9367.8|9363.7|9359.9|154
1659641100000|2022-08-04 19:25:00|9363.8|9360|9370.3|9366.5|9372.8|9368.5|9361.8|9358|245
1659641400000|2022-08-04 19:30:00|9370.4|9366.6|9363.1|9359.3|9370.9|9367.1|9360.6|9356.8|191
1659641700000|2022-08-04 19:35:00|9363.3|9359.5|9354.1|9350.3|9365.8|9362|9349.5|9345.7|222
1659642000000|2022-08-04 19:40:00|9354.5|9350.7|9353.3|9349.5|9360.2|9356.4|9351.5|9347.7|158
1659642300000|2022-08-04 19:45:00|9353|9349.2|9348.9|9345.1|9356.1|9352.3|9348.8|9345|260
1659642600000|2022-08-04 19:50:00|9349.2|9346.4|9351.8|9348|9354.5|9350.9|9344.4|9340.6|298
1659642900000|2022-08-04 19:55:00|9351.5|9347.7|9355.6|9351.8|9360.6|9356.8|9320.4|9316.1|823
1659643200000|2022-08-04 20:00:00|9357.2|9349.4|9349|9345.2|9362.4|9358.3|9346.6|9342.8|105
1659643500000|2022-08-04 20:05:00|9349.1|9345.3|9333.1|9329.3|9352|9348.3|9332.2|9328.4|141
1659643800000|2022-08-04 20:10:00|9332.7|9328.9|9335.8|9332|9340|9335.3|9327.8|9323.6|146
1659644100000|2022-08-04 20:15:00|9335.7|9331.9|9325.3|9321.5|9335.7|9331.9|9322.2|9318|129
1659644400000|2022-08-04 20:20:00|9325.1|9321.3|9331|9327.2|9331.4|9327.6|9323.4|9319.1|57
1659644700000|2022-08-04 20:25:00|9330.9|9327.1|9319.3|9315.5|9332|9328.2|9318.7|9315|133
1659645000000|2022-08-04 20:30:00|9318.9|9315.1|9314.8|9311|9319.3|9315.5|9312.9|9309.7|71
1659645300000|2022-08-04 20:35:00|9314.6|9310.8|9322.8|9319|9323.3|9319.5|9308.5|9304.7|126
1659645600000|2022-08-04 20:40:00|9322.4|9318.6|9318.3|9314.5|9323.3|9319.5|9315.8|9312|46
1659645900000|2022-08-04 20:45:00|9317.8|9314|9306.6|9302.8|9323.3|9319.5|9301.6|9297.8|70
1659646200000|2022-08-04 20:50:00|9307.6|9303.8|9297.5|9293.7|9320.2|9317.3|9290.6|9284.5|257
1659646500000|2022-08-04 20:55:00|9298|9294.2|9298.5|9290.7|9301.1|9297.3|9292.8|9287.4|110
1659646800000|2022-08-04 21:00:00|9298.1|9290.3|9309.2|9301.4|9311.6|9303.8|9292.7|9284.9|56
1659647100000|2022-08-04 21:05:00|9308.4|9300.6|9313.7|9305.9|9319.7|9311.9|9302.2|9299.3|79
1659647400000|2022-08-04 21:10:00|9314.2|9306.4|9319.5|9311.7|9319.5|9311.7|9314.2|9306.4|6
1659647700000|2022-08-04 21:15:00|9320|9312.2|9310.1|9302.3|9320|9312.2|9309.6|9301.8|7
1659648000000|2022-08-04 21:20:00|9309.4|9301.6|9312.5|9304.7|9315.5|9307.7|9304.1|9300.3|5
1659648300000|2022-08-04 21:25:00|9316.1|9313.3|9320.2|9312.4|9321.2|9317.4|9316.1|9310.4|17
1659648600000|2022-08-04 21:30:00|9320.8|9318|9321.7|9318.9|9321.7|9318.9|9320.8|9318|10
1659648900000|2022-08-04 21:35:00|||||||||3
1659649200000|2022-08-04 21:40:00|||||||||3
1659649500000|2022-08-04 21:45:00|9321.5|9318.7|9322.4|9318.6|9322.4|9318.7|9321.5|9318.6|5
1659649800000|2022-08-04 21:50:00|9322.5|9318.7|9322.5|9318.7|9322.7|9318.9|9322.5|9318.7|41
1659650100000|2022-08-04 21:55:00|9321.6|9318.8|9321.6|9318.8|9321.6|9318.8|9321.6|9318.8|29
1659657600000|2022-08-05 00:00:00|9322.6|9318.4|9336.9|9329.1|9343.1|9338.3|9322.2|9318.4|276
1659657900000|2022-08-05 00:05:00|9337.2|9329.4|9352.1|9349.3|9353.2|9349.3|9333.8|9328.5|128
1659658200000|2022-08-05 00:10:00|9352.7|9344.9|9361.3|9357.5|9364.4|9359|9335.9|9331.2|290
1659658500000|2022-08-05 00:15:00|9362.8|9359|9356.5|9352.7|9366.4|9362.3|9356.5|9351.1|125
1659658800000|2022-08-05 00:20:00|9357.4|9353.6|9356.5|9352.7|9360.9|9357.1|9356.1|9351.1|26
1659659100000|2022-08-05 00:25:00|9356.9|9353.1|9358.6|9354.8|9365.8|9360.6|9353.7|9349.9|79
1659659400000|2022-08-05 00:30:00|9358.7|9354.9|9363.8|9356|9366.5|9361.5|9357.6|9352.4|84
1659659700000|2022-08-05 00:35:00|9364.2|9356.4|9361.7|9357.9|9364.3|9359.4|9358.8|9354.5|8
1659660000000|2022-08-05 00:40:00|9360.3|9357.5|9363.9|9360.1|9363.9|9360.1|9354.5|9350.7|60
1659660300000|2022-08-05 00:45:00|9364|9360.2|9363.8|9356|9366.5|9361.7|9359.6|9356|54
1659660600000|2022-08-05 00:50:00|9363.6|9355.8|9357.5|9353.7|9363.8|9358.3|9355.6|9350.7|44
1659660900000|2022-08-05 00:55:00|9357.4|9354.6|9355.1|9351.3|9358.7|9355.8|9353.2|9349.4|96
1659661200000|2022-08-05 01:00:00|9355.2|9351.4|9353.2|9349.4|9373.1|9368.2|9343.2|9339.4|415
1659661500000|2022-08-05 01:05:00|9356.7|9352.9|9363.1|9359.3|9375.4|9370.5|9350.9|9347.1|222
1659661800000|2022-08-05 01:10:00|9362.1|9358.3|9357|9349.2|9363.6|9359|9337.7|9333.3|315
1659662100000|2022-08-05 01:15:00|9357.3|9349.5|9374.4|9366.6|9374.4|9368.8|9348.8|9343.4|248
1659662400000|2022-08-05 01:20:00|9374.5|9366.7|9380.4|9376.6|9382.1|9377.8|9371|9365.6|342
1659662700000|2022-08-05 01:25:00|9380.8|9377|9376|9372.2|9384.6|9380.5|9372|9369.1|257
1659663000000|2022-08-05 01:30:00|9376.4|9372.6|9380.1|9372.3|9397.9|9394.1|9375.6|9369.4|370
1659663300000|2022-08-05 01:35:00|9380.2|9372.4|9372.1|9368.3|9385|9378.8|9364.1|9359.3|96
1659663600000|2022-08-05 01:40:00|9372.2|9368.4|9391.4|9387.6|9397.1|9390.9|9370.9|9367.1|62
1659663900000|2022-08-05 01:45:00|9390.8|9387|9385|9381.2|9392.4|9387.5|9373.9|9369.6|141
1659664200000|2022-08-05 01:50:00|9384.9|9381.1|9401.9|9398.1|9407.5|9402.1|9384.9|9378.7|229
1659664500000|2022-08-05 01:55:00|9404.4|9396.6|9407.8|9404|9410.3|9406.5|9395.9|9389.8|128
1659664800000|2022-08-05 02:00:00|9407.9|9404.1|9404.2|9396.4|9411.3|9406.1|9394.9|9389.6|87
1659665100000|2022-08-05 02:05:00|9401.9|9398.1|9409.7|9405.9|9411.4|9408.6|9400.2|9394.4|161
1659665400000|2022-08-05 02:10:00|9408.8|9406|9411.2|9408.4|9411.3|9408.4|9405.4|9400.4|78
1659665700000|2022-08-05 02:15:00|9410.7|9406.9|9407.2|9403.4|9410.7|9406.9|9403.9|9400.1|93
1659666000000|2022-08-05 02:20:00|9405.3|9401.5|9408.8|9405|9411.2|9408.4|9402.4|9398.6|139
1659666300000|2022-08-05 02:25:00|9409.2|9405.4|9407.3|9403.5|9410.2|9406.4|9406.2|9402.2|31
1659666600000|2022-08-05 02:30:00|9407.7|9403.9|9412.1|9404.3|9418|9414.2|9405.4|9401.5|141
1659666900000|2022-08-05 02:35:00|9412.3|9404.5|9406|9402.2|9416.6|9413|9404|9399.3|95
1659667200000|2022-08-05 02:40:00|9406.4|9402.6|9404.1|9400.3|9409.1|9406.2|9399|9395.7|73
1659667500000|2022-08-05 02:45:00|9404|9400.2|9399.5|9395.7|9404|9400.2|9394|9390.2|63
1659667800000|2022-08-05 02:50:00|9399.8|9396|9406.3|9398.5|9410.5|9406.4|9397.7|9393.2|188
1659668100000|2022-08-05 02:55:00|9404.7|9400.9|9392.8|9389|9406.2|9400.9|9392.2|9388.4|60
1659668400000|2022-08-05 03:00:00|9392.4|9388.6|9396.2|9392.4|9401.3|9396.8|9392.4|9388.6|117
1659668700000|2022-08-05 03:05:00|9395.8|9392|9381.4|9377.6|9396.7|9392.9|9375|9370.2|144
1659669000000|2022-08-05 03:10:00|9381.9|9378.1|9387.3|9383.5|9390.9|9384.6|9377.8|9374.1|38
1659669300000|2022-08-05 03:15:00|9386.9|9383.1|9387|9383.2|9397.6|9392.8|9381.9|9378|93
1659669600000|2022-08-05 03:20:00|9386.1|9382.3|9386.5|9382.7|9389.7|9385.4|9380.1|9374.3|119
1659669900000|2022-08-05 03:25:00|9387.4|9383.6|9387.3|9383.5|9393.7|9388|9384.3|9379.3|43
1659670200000|2022-08-05 03:30:00|9388.8|9385|9396.7|9392.9|9397.5|9393.7|9381|9377.2|171
1659670500000|2022-08-05 03:35:00|9397.6|9393.8|9394.3|9391.5|9399.2|9394.3|9393.9|9390.3|86
1659670800000|2022-08-05 03:40:00|9394.2|9391.4|9385.7|9381.9|9394.2|9391.4|9382.3|9379.5|27
1659671100000|2022-08-05 03:45:00|9385.3|9381.5|9385.6|9381.8|9386.1|9382.3|9382.3|9378.6|14
1659671400000|2022-08-05 03:50:00|9385.3|9381.5|9390.3|9386.5|9395.3|9389.8|9384.3|9380.5|13
1659671700000|2022-08-05 03:55:00|9389.4|9386.6|9389.1|9385.3|9391.3|9387.5|9386.4|9382.6|28
1659672000000|2022-08-05 04:00:00|9388.6|9384.8|9402.7|9398.9|9405.1|9399.1|9388.2|9384.4|31
1659672300000|2022-08-05 04:05:00|9403.6|9399.8|9401.7|9397.9|9403.7|9399.9|9398.7|9392.5|9
1659672600000|2022-08-05 04:10:00|9402.6|9398.8|9399.3|9395.5|9405.1|9400.8|9397.4|9394.1|8
1659672900000|2022-08-05 04:15:00|9399.2|9396.4|9402.8|9399|9405|9401.4|9396.8|9390.6|48
1659673200000|2022-08-05 04:20:00|9402.4|9398.6|9396.8|9393|9402.7|9399.6|9396.8|9391.5|16
1659673500000|2022-08-05 04:25:00|9397.2|9393.4|9398|9394.2|9399|9394.8|9395.9|9391.2|11
1659673800000|2022-08-05 04:30:00|9397.1|9394.3|9396.2|9392.4|9400.1|9396.2|9392.8|9386.6|29
1659674100000|2022-08-05 04:35:00|9396.1|9393.3|9397.3|9393.5|9399.2|9395.6|9396.1|9390.7|1
1659674400000|2022-08-05 04:40:00|9396.3|9393.8|9402.7|9398.9|9403.7|9399.9|9395.5|9390.2|24
1659674700000|2022-08-05 04:45:00|9402.8|9399|9396.8|9393|9403.2|9399.5|9394.3|9391.5|22
1659675000000|2022-08-05 04:50:00|9397.2|9393.4|9398.2|9394.4|9401.2|9397.5|9395.3|9391.5|20
1659675300000|2022-08-05 04:55:00|9399.2|9395.4|9411.8|9408|9413.3|9408|9398.8|9395|10
1659675600000|2022-08-05 05:00:00|9411.3|9407.5|9403|9399.2|9414.3|9409.4|9396.8|9393.1|139
1659675900000|2022-08-05 05:05:00|9404.6|9396.8|9396.1|9392.3|9405.8|9401.5|9396.1|9389.8|24
1659676200000|2022-08-05 05:10:00|9398.5|9390.7|9401.1|9397.3|9403.2|9398.2|9395.2|9389.8|19
1659676500000|2022-08-05 05:15:00|9401|9397.2|9398.8|9395|9403.4|9398.3|9397|9393.2|14
1659676800000|2022-08-05 05:20:00|9400.5|9392.7|9412.3|9408.5|9419.6|9416.8|9398.7|9392.7|140
1659677100000|2022-08-05 05:25:00|9412.7|9408.9|9404.4|9400.6|9412.9|9409.1|9403.8|9400.3|35
1659677400000|2022-08-05 05:30:00|9404.6|9400.8|9408.8|9405|9419.9|9417|9402.1|9398.3|152
1659677700000|2022-08-05 05:35:00|9408.7|9404.9|9418.9|9415.1|9429.1|9425.3|9408.7|9403.4|156
1659678000000|2022-08-05 05:40:00|9417.8|9414|9424.8|9421|9427.8|9424|9410.5|9406.7|181
1659678300000|2022-08-05 05:45:00|9425.8|9423|9420.5|9416.7|9435.1|9429.3|9420|9416.2|79
1659678600000|2022-08-05 05:50:00|9421.6|9417.8|9425.2|9421.4|9429.1|9423.9|9414.2|9410.4|135
1659678900000|2022-08-05 05:55:00|9424.1|9420.3|9416.8|9413|9425.5|9422.4|9413.2|9409.5|44
1659679200000|2022-08-05 06:00:00|9416.1|9412.3|9403.9|9400.1|9422.7|9418.9|9391.8|9388.4|88
1659679500000|2022-08-05 06:05:00|9404.1|9400.3|9411.5|9407.7|9414.2|9409.5|9402.4|9397.5|158
1659679800000|2022-08-05 06:10:00|9411.4|9407.6|9423.6|9420.8|9423.9|9420.8|9407.3|9403.4|112
1659680100000|2022-08-05 06:15:00|9423.8|9421|9439.5|9436.7|9439.5|9436.7|9413.9|9410.3|377
1659680400000|2022-08-05 06:20:00|9439.6|9435.8|9432.9|9429.1|9439.6|9435.8|9416|9412.2|605
1659680700000|2022-08-05 06:25:00|9433|9429.2|9427.9|9424.1|9434.5|9431.7|9418.9|9415.3|114
1659681000000|2022-08-05 06:30:00|9427.7|9423.9|9437.7|9433.9|9438.7|9435|9416.2|9412.4|289
1659681300000|2022-08-05 06:35:00|9436.7|9434.5|9446.7|9442.9|9454.2|9451.3|9436.6|9432.8|357
1659681600000|2022-08-05 06:40:00|9446.8|9443|9446.2|9442.4|9450.3|9446.5|9443.2|9439.4|168
1659681900000|2022-08-05 06:45:00|9446.9|9443.1|9439.4|9435.6|9447.3|9444.4|9434.4|9430.6|235
1659682200000|2022-08-05 06:50:00|9439.3|9435.5|9434|9431.2|9443.5|9439.7|9431.3|9427.5|141
1659682500000|2022-08-05 06:55:00|9435.1|9431.3|9424.7|9420.9|9436|9432.2|9421.9|9417.4|204
1659682800000|2022-08-05 07:00:00|9424.2|9420.4|9415.5|9411.7|9424.2|9421.3|9409.2|9406.4|319
1659683100000|2022-08-05 07:05:00|9414.6|9410.8|9436.1|9432.3|9438.1|9434.3|9412.1|9408.3|150
1659683400000|2022-08-05 07:10:00|9437.1|9433.3|9418.7|9414.9|9441.9|9438.1|9416.8|9412.4|222
1659683700000|2022-08-05 07:15:00|9419.6|9415.8|9410.8|9407|9427.3|9424.4|9407.8|9404|201
1659684000000|2022-08-05 07:20:00|9411.2|9407.4|9425.2|9421.4|9425.2|9421.4|9406.4|9403.5|260
1659684300000|2022-08-05 07:25:00|9425.3|9421.5|9443.6|9439.8|9446|9442.2|9422.8|9419|239
1659684600000|2022-08-05 07:30:00|9443.8|9440|9423|9419.2|9444.8|9441|9415|9411.7|418
1659684900000|2022-08-05 07:35:00|9422.1|9419.3|9435.3|9431.5|9439.2|9433.4|9422|9418.7|362
1659685200000|2022-08-05 07:40:00|9436.1|9432.3|9435.3|9431.5|9450.3|9447.4|9431.3|9427.5|223
1659685500000|2022-08-05 07:45:00|9432.7|9428.9|9433.2|9429.4|9444.1|9440.3|9419.9|9417.1|726
1659685800000|2022-08-05 07:50:00|9432.3|9429.5|9444.4|9440.6|9447|9443.2|9427.4|9423.6|696
1659686100000|2022-08-05 07:55:00|9444.8|9441|9456.9|9453.1|9457|9454.1|9439.9|9436.1|767
1659686400000|2022-08-05 08:00:00|9453.5|9449.7|9423.5|9419.7|9453.9|9450.1|9422.9|9419.1|765
1659686700000|2022-08-05 08:05:00|9423.4|9419.6|9417.6|9413.8|9429.7|9425.9|9413.2|9409.4|822
1659687000000|2022-08-05 08:10:00|9416.6|9415.3|9425.4|9421.6|9440.4|9437.5|9416.6|9414.5|1083
1659687300000|2022-08-05 08:15:00|9425.3|9422.5|9425.5|9421.7|9441.6|9437.8|9419.7|9414.9|708
1659687600000|2022-08-05 08:20:00|9425.8|9422|9386.2|9382.4|9432.3|9428.6|9377.5|9373.4|2040
1659687900000|2022-08-05 08:25:00|9386.3|9382.5|9407.4|9404.6|9411.3|9407.5|9376.8|9371.4|3979
1659688200000|2022-08-05 08:30:00|9407|9403.2|9406.7|9402.9|9435.4|9431.6|9396.3|9392.8|2336
1659688500000|2022-08-05 08:35:00|9406.4|9402.6|9390|9386.2|9406.7|9402.9|9385.2|9381.4|1332
1659688800000|2022-08-05 08:40:00|9390.1|9386.3|9408.8|9405|9410.8|9405.4|9377.1|9374.3|1363
1659689100000|2022-08-05 08:45:00|9408.2|9404.4|9407.3|9403.5|9414.3|9411.5|9401.1|9397.3|548
1659689400000|2022-08-05 08:50:00|9408.9|9405.1|9422.1|9418.3|9425.3|9422.4|9408.4|9404.6|1304
1659689700000|2022-08-05 08:55:00|9422.3|9419.3|9406.9|9403.1|9423|9419.5|9404.6|9401.8|712
1659690000000|2022-08-05 09:00:00|9406.1|9402.3|9399|9395.2|9413.8|9410|9380.9|9377.1|714
1659690300000|2022-08-05 09:05:00|9398.7|9394.9|9345.5|9341.7|9398.7|9394.9|9339.1|9335.3|1064
1659690600000|2022-08-05 09:10:00|9345.7|9341.9|9375.3|9371.5|9375.7|9371.9|9345.7|9341.9|1060
1659690900000|2022-08-05 09:15:00|9376.1|9372.3|9382.4|9378.6|9393.2|9389.5|9370.3|9366.5|623
1659691200000|2022-08-05 09:20:00|9382.6|9378.8|9378.1|9374.3|9394.7|9390.9|9376.9|9373.1|395
1659691500000|2022-08-05 09:25:00|9378.4|9374.6|9386.5|9382.7|9393.5|9389.7|9373.6|9369.8|570
1659691800000|2022-08-05 09:30:00|9385.7|9382.9|9376.5|9372.7|9389.3|9385.5|9370.4|9366.9|886
1659692100000|2022-08-05 09:35:00|9378.1|9373.7|9413|9409.2|9414|9410.3|9370|9366.2|932
1659692400000|2022-08-05 09:40:00|9412.8|9410|9432.4|9428.6|9440.2|9437.4|9412|9408.2|1173
1659692700000|2022-08-05 09:45:00|9431.4|9427.6|9401.4|9397.6|9432.4|9428.6|9400.4|9396.6|624
1659693000000|2022-08-05 09:50:00|9398.6|9394.8|9407.4|9403.6|9417.9|9414.1|9398.6|9394.8|601
1659693300000|2022-08-05 09:55:00|9407.9|9404.1|9404.9|9401.1|9411.3|9407.5|9395.4|9391.6|221
1659693600000|2022-08-05 10:00:00|9405|9401.2|9390|9386.2|9412.3|9408.2|9386.5|9381.1|536
1659693900000|2022-08-05 10:05:00|9389.9|9386.1|9379.8|9377|9395.1|9392.1|9374.5|9370.7|595
1659694200000|2022-08-05 10:10:00|9379.6|9376.8|9363.6|9359.8|9379.6|9376.8|9344.5|9340.1|768
1659694500000|2022-08-05 10:15:00|9363.5|9359.7|9357.2|9353.4|9371.2|9368.3|9346.5|9342.8|493
1659694800000|2022-08-05 10:20:00|9358|9354.2|9364.2|9360.4|9367.6|9363.8|9346.1|9342.3|649
1659695100000|2022-08-05 10:25:00|9364.6|9360.8|9387.1|9383.3|9394.6|9390.9|9359|9355.2|556
1659695400000|2022-08-05 10:30:00|9387.6|9383.8|9387.2|9383.4|9392.1|9389|9376.1|9372.3|477
1659695700000|2022-08-05 10:35:00|9387|9383.2|9370|9366.2|9389.7|9386.6|9365|9361.2|354
1659696000000|2022-08-05 10:40:00|9369.9|9366.1|9345.9|9342.1|9371|9367.7|9325.8|9322|661
1659696300000|2022-08-05 10:45:00|9345.5|9341.7|9335.6|9331.8|9350.6|9346.8|9319.2|9315.4|576
1659696600000|2022-08-05 10:50:00|9335.5|9331.7|9333.5|9329.7|9346.3|9343.5|9324.7|9321.9|686
1659696900000|2022-08-05 10:55:00|9332.5|9329.8|9350.1|9346.3|9350.1|9346.3|9324.3|9320.5|670
1659697200000|2022-08-05 11:00:00|9350.4|9346.6|9351.3|9347.5|9367.4|9362.6|9345.1|9341.3|454
1659697500000|2022-08-05 11:05:00|9351.8|9348|9318.5|9314.7|9357.3|9352.5|9317.3|9313.6|557
1659697800000|2022-08-05 11:10:00|9318.4|9314.6|9317.3|9313.5|9326|9322.1|9303.3|9299.5|868
1659698100000|2022-08-05 11:15:00|9317.5|9313.7|9326|9322.2|9334.9|9331.1|9299|9295.2|952
1659698400000|2022-08-05 11:20:00|9324.5|9320.7|9354.5|9350.7|9358.6|9354.8|9314.1|9311.1|456
1659698700000|2022-08-05 11:25:00|9354.9|9351.1|9353.8|9350|9366.5|9361|9351|9347.2|821
1659699000000|2022-08-05 11:30:00|9353.3|9349.5|9351.9|9348.1|9366.8|9363|9349.2|9345.4|333
1659699300000|2022-08-05 11:35:00|9352.1|9348.3|9352.8|9349|9357.8|9354|9328.3|9324.5|514
1659699600000|2022-08-05 11:40:00|9357.8|9350|9344.4|9340.6|9357.8|9351.8|9341.8|9338|470
1659699900000|2022-08-05 11:45:00|9343.5|9340.7|9333|9329.2|9343.5|9340.7|9318.5|9314.7|584
1659700200000|2022-08-05 11:50:00|9332.5|9328.7|9334.5|9330.7|9339.5|9336.7|9329|9324.5|396
1659700500000|2022-08-05 11:55:00|9334.8|9331|9331.4|9328.6|9339.5|9336.7|9318|9315.2|689
1659700800000|2022-08-05 12:00:00|9331.8|9329|9378.3|9374.5|9379.6|9375.8|9331.8|9329|694
1659701100000|2022-08-05 12:05:00|9378.4|9374.6|9360.8|9357|9379.4|9375.6|9358.9|9355.1|329
1659701400000|2022-08-05 12:10:00|9360.7|9357.9|9370.5|9366.7|9378.3|9374.5|9360.7|9356.9|486
1659701700000|2022-08-05 12:15:00|9371.6|9367.8|9405.4|9401.6|9406.1|9402.4|9371.6|9367.8|730
1659702000000|2022-08-05 12:20:00|9405|9401.2|9411.9|9408.1|9415.6|9411.8|9395.4|9391.6|523
1659702300000|2022-08-05 12:25:00|9411.7|9407.9|9407.6|9403.8|9421.6|9417.8|9401.5|9397.1|347
1659702600000|2022-08-05 12:30:00|9408.6|9400.8|9400.8|9397|9431.6|9427.8|9347.1|9343.3|1777
1659702900000|2022-08-05 12:35:00|9401.6|9397.8|9378.5|9374.7|9409|9405.2|9374.8|9371|463
1659703200000|2022-08-05 12:40:00|9378.3|9374.5|9380.1|9376.3|9390.9|9386.8|9373.2|9369.4|506
1659703500000|2022-08-05 12:45:00|9380.6|9376.8|9362.9|9359.1|9383|9379.2|9349.9|9346.1|631
1659703800000|2022-08-05 12:50:00|9362.8|9359|9313.9|9310.1|9363.5|9359.8|9312|9308.2|857
1659704100000|2022-08-05 12:55:00|9314.3|9310.5|9308.8|9305|9324.3|9320.5|9293.4|9290.3|1223
1659704400000|2022-08-05 13:00:00|9308.3|9304.5|9341|9337.2|9362.5|9357.8|9266.6|9262.6|2845
1659704700000|2022-08-05 13:05:00|9341.5|9337.7|9350.5|9346.7|9358.5|9354.7|9321.5|9316.6|1064
1659705000000|2022-08-05 13:10:00|9350.1|9347.7|9270.5|9267.7|9352.9|9349.1|9270.5|9267.6|1505
1659705300000|2022-08-05 13:15:00|9270.4|9267.6|9277.5|9273.7|9282.7|9279.6|9267.4|9264.6|1951
1659705600000|2022-08-05 13:20:00|9277.6|9273.8|9270.9|9268.1|9304.9|9301.1|9268|9265.1|1716
1659705900000|2022-08-05 13:25:00|9271|9268.2|9244.2|9240.4|9279|9275.7|9236.1|9233.2|3540
1659706200000|2022-08-05 13:30:00|9244.8|9241|9298.4|9294.6|9306.6|9303.6|9240.6|9236.9|2139
1659706500000|2022-08-05 13:35:00|9298.2|9294.4|9303.8|9300|9320.5|9316.8|9280.9|9278.1|1731
1659706800000|2022-08-05 13:40:00|9303.6|9300.8|9383.8|9380|9385.7|9381.9|9302|9299.2|3101
1659707100000|2022-08-05 13:45:00|9384.6|9380.8|9412.8|9409|9415.1|9411.7|9376.3|9372.5|2196
1659707400000|2022-08-05 13:50:00|9413.6|9409.8|9403.7|9399.9|9435.9|9432.5|9403.6|9399.9|2280
1659707700000|2022-08-05 13:55:00|9403.6|9400.8|9422.1|9418.3|9424|9420.2|9388.4|9385.4|1659
1659708000000|2022-08-05 14:00:00|9422.5|9418.7|9460.3|9456.5|9470.3|9466.5|9394.6|9391.7|2708
1659708300000|2022-08-05 14:05:00|9461.1|9457.3|9486.3|9482.5|9495.3|9491.5|9456.1|9452.3|1938
1659708600000|2022-08-05 14:10:00|9485.3|9481.6|9492.2|9488.4|9501.3|9498.5|9479.3|9475.5|1626
1659708900000|2022-08-05 14:15:00|9492.3|9488.5|9487.3|9483.5|9503.3|9500.5|9476.3|9473.5|1415
1659709200000|2022-08-05 14:20:00|9486.5|9482.7|9513.4|9509.6|9520.7|9516.9|9486.3|9482.7|1857
1659709500000|2022-08-05 14:25:00|9513.9|9510.1|9544.2|9540.4|9544.8|9541|9504.6|9500.8|2112
1659709800000|2022-08-05 14:30:00|9544.4|9540.6|9520.1|9516.3|9545.4|9541.8|9504.8|9501|1293
1659710100000|2022-08-05 14:35:00|9520.8|9517|9550.8|9547|9551.8|9548.1|9518.8|9515|1592
1659710400000|2022-08-05 14:40:00|9550.3|9546.5|9540.8|9538|9553.7|9550|9523.7|9520|1749
1659710700000|2022-08-05 14:45:00|9541.7|9537.9|9566.2|9562.4|9573.5|9570.6|9521.3|9518.5|1814
1659711000000|2022-08-05 14:50:00|9566.1|9562.3|9566.8|9564|9575.5|9572.4|9547|9543.7|2036
1659711300000|2022-08-05 14:55:00|9566.6|9563.8|9579.4|9575.6|9586.8|9583|9561.7|9557.9|1897
1659711600000|2022-08-05 15:00:00|9579.6|9575.8|9590|9587.2|9594.1|9590.5|9570.4|9566.6|2434
1659711900000|2022-08-05 15:05:00|9590.9|9588.1|9563.3|9559.5|9594.4|9591.6|9553.2|9549.4|1899
1659712200000|2022-08-05 15:10:00|9563.4|9559.6|9566|9562.2|9580.2|9577.4|9547.8|9545|1475
1659712500000|2022-08-05 15:15:00|9565.8|9563|9538.4|9534.6|9569.7|9566.9|9535.7|9531.9|2859
1659712800000|2022-08-05 15:20:00|9537.6|9534.8|9535.4|9531.6|9550.4|9547.6|9520.9|9517.1|2975
1659713100000|2022-08-05 15:25:00|9534.5|9531.7|9520.7|9516.9|9547.3|9543.5|9517.5|9514.7|3791
1659713400000|2022-08-05 15:30:00|9520.2|9516.4|9539.2|9535.4|9555.1|9551.8|9516.4|9513.1|3559
1659713700000|2022-08-05 15:35:00|9540.5|9536.7|9526.5|9523.7|9548.4|9544.6|9512|9508.2|866
1659714000000|2022-08-05 15:40:00|9527.3|9523.5|9529.1|9525.3|9534.3|9530.5|9518.6|9514.8|881
1659714300000|2022-08-05 15:45:00|9528.1|9524.3|9518.7|9514.9|9536|9532.2|9512.6|9509|761
1659714600000|2022-08-05 15:50:00|9518.6|9514.8|9524.3|9520.5|9528.8|9526|9517.8|9514|1084
1659714900000|2022-08-05 15:55:00|9523.9|9520.1|9500|9497.2|9527.3|9523.6|9499.9|9496.2|1015
1659715200000|2022-08-05 16:00:00|9500.4|9496.6|9512.4|9508.6|9519.1|9515.6|9497.5|9493.9|731
1659715500000|2022-08-05 16:05:00|9512.5|9508.7|9490.9|9487.1|9515.5|9511.7|9485.2|9481.4|930
1659715800000|2022-08-05 16:10:00|9491.6|9487.8|9489.1|9485.3|9510.6|9507|9488.3|9484.5|1162
1659716100000|2022-08-05 16:15:00|9489.3|9486.5|9485.4|9482.6|9500.3|9496.5|9481.6|9477.8|620
1659716400000|2022-08-05 16:20:00|9486.1|9483.3|9468.4|9464.6|9506.8|9503|9465.9|9462.6|1275
1659716700000|2022-08-05 16:25:00|9467.5|9464.7|9479.9|9476.1|9490.5|9486.8|9467.5|9463.8|1104
1659717000000|2022-08-05 16:30:00|9479.6|9475.8|9485.4|9481.6|9495.9|9492.2|9476.6|9472.8|1474
1659717300000|2022-08-05 16:35:00|9484.9|9481.1|9479.1|9475.3|9490.9|9487.2|9477.8|9474.2|595
1659717600000|2022-08-05 16:40:00|9479|9475.2|9489.8|9487|9492.6|9488.9|9473|9469.2|728
1659717900000|2022-08-05 16:45:00|9489.7|9486.9|9510.4|9507.6|9523.8|9520|9483.7|9479.9|1505
1659718200000|2022-08-05 16:50:00|9510.5|9507.7|9515.4|9512.6|9525.4|9521.6|9509.4|9505.7|1126
1659718500000|2022-08-05 16:55:00|9515.5|9512.7|9506.2|9502.4|9516.5|9513.6|9499.4|9495.6|859
1659718800000|2022-08-05 17:00:00|9505.5|9501.7|9499|9495.2|9509.4|9506.6|9487.5|9483.7|1122
1659719100000|2022-08-05 17:05:00|9499.8|9496|9493.5|9489.7|9502.5|9499.7|9489.3|9485.7|610
1659719400000|2022-08-05 17:10:00|9493.6|9489.8|9478.7|9474.9|9504.6|9501.7|9478.7|9474.9|593
1659719700000|2022-08-05 17:15:00|9477.8|9474|9458.5|9454.7|9494.7|9491|9458.3|9454.7|1843
1659720000000|2022-08-05 17:20:00|9458.4|9455.6|9456.2|9452.4|9465.9|9462.6|9449.5|9446.7|990
1659720300000|2022-08-05 17:25:00|9456.1|9452.3|9430.5|9426.7|9462.2|9458.5|9429.6|9425.8|1030
1659720600000|2022-08-05 17:30:00|9431.3|9427.7|9416.3|9412.5|9435.7|9431.9|9398.4|9394.8|1493
1659720900000|2022-08-05 17:35:00|9416.4|9412.6|9424.3|9420.5|9426.3|9423.5|9411.3|9408.1|979
1659721200000|2022-08-05 17:40:00|9424.2|9420.4|9427.5|9424.7|9434.5|9431.6|9416.3|9412.6|660
1659721500000|2022-08-05 17:45:00|9427.4|9424.6|9437.5|9433.7|9443.4|9439.7|9420.7|9417.6|800
1659721800000|2022-08-05 17:50:00|9437.4|9433.6|9458.2|9454.4|9460.5|9456.7|9435.5|9432.7|678
1659722100000|2022-08-05 17:55:00|9458.1|9455.4|9457.1|9454.3|9463|9459.2|9451|9447.2|1069
1659722400000|2022-08-05 18:00:00|9456.9|9454.1|9472.4|9468.6|9483.7|9479.9|9451.8|9448.1|1513
1659722700000|2022-08-05 18:05:00|9472.5|9468.7|9459.5|9455.7|9487.6|9483.9|9457.8|9455|1398
1659723000000|2022-08-05 18:10:00|9458.8|9455|9462.6|9458.8|9471.4|9467.7|9446.6|9442.8|1753
1659723300000|2022-08-05 18:15:00|9462.7|9458.9|9472.1|9468.3|9491.3|9487.6|9459.6|9456|2837
1659723600000|2022-08-05 18:20:00|9471.1|9467.3|9465.6|9462.8|9478.9|9476.1|9447.5|9443.7|2097
1659723900000|2022-08-05 18:25:00|9466.5|9462.7|9442.2|9438.4|9483.1|9479.3|9433.2|9429.4|7902
1659724200000|2022-08-05 18:30:00|9441.7|9437.9|9441.3|9437.5|9448.8|9445|9430.6|9426.9|1483
1659724500000|2022-08-05 18:35:00|9441|9437.2|9433.7|9429.9|9442.8|9439.2|9430.9|9427.1|180
1659724800000|2022-08-05 18:40:00|9433.8|9430|9429.8|9426|9434.7|9431|9424.1|9420.3|350
1659725100000|2022-08-05 18:45:00|9429.4|9425.6|9429.5|9425.7|9436.8|9433|9427|9423.2|165
1659725400000|2022-08-05 18:50:00|9429.8|9426|9414.9|9411.1|9430.4|9426.6|9414.4|9410.6|125
1659725700000|2022-08-05 18:55:00|9415|9411.2|9408.2|9404.4|9420|9416.2|9406.7|9402.9|229
1659726000000|2022-08-05 19:00:00|9408.4|9404.6|9408.7|9404.9|9414.1|9410.9|9398.7|9394.9|266
1659726300000|2022-08-05 19:05:00|9407.2|9403.4|9391.7|9387.9|9407.2|9403.4|9390.8|9387|312
1659726600000|2022-08-05 19:10:00|9390.7|9387.8|9367.8|9364|9395.8|9392.9|9365.9|9363|439
1659726900000|2022-08-05 19:15:00|9367.7|9363.9|9374.7|9370.9|9376.5|9372|9359.9|9356.1|229
1659727200000|2022-08-05 19:20:00|9375.2|9371.4|9370.6|9366.8|9377.7|9373.9|9363.8|9360|211
1659727500000|2022-08-05 19:25:00|9370.1|9366.3|9377.9|9374.1|9379.3|9375.5|9366.6|9362.8|176
1659727800000|2022-08-05 19:30:00|9377.1|9373.3|9378.6|9374.8|9381.7|9378.9|9373.2|9369.9|104
1659728100000|2022-08-05 19:35:00|9377.6|9373.8|9378.3|9374.5|9379.6|9376.5|9371.6|9367.8|123
1659728400000|2022-08-05 19:40:00|9378.5|9374.7|9390.6|9387.8|9390.7|9387.8|9377.9|9374.1|127
1659728700000|2022-08-05 19:45:00|9390.7|9386.9|9390.5|9386.7|9392.7|9389.8|9383|9379.2|83
1659729000000|2022-08-05 19:50:00|9390.8|9387|9392.5|9388.7|9393.2|9389.4|9382.9|9379.1|51
1659729300000|2022-08-05 19:55:00|9392.7|9388.9|9389.8|9386|9394.5|9390.7|9383.3|9379|104
1659729600000|2022-08-05 20:00:00|9390.1|9386.3|9385.1|9381.3|9391.1|9387.3|9382.6|9378|67
1659729900000|2022-08-05 20:05:00|9386.1|9382.3|9386.6|9382.8|9392.8|9387.6|9384.6|9379.8|34
1659730200000|2022-08-05 20:10:00|9386.7|9382.9|9387.7|9383.9|9391.7|9387.9|9384.7|9380.9|34
1659730500000|2022-08-05 20:15:00|9387.2|9383.4|9385.3|9381.5|9389.5|9385.7|9381.1|9377.3|43
1659730800000|2022-08-05 20:20:00|9385.4|9381.6|9385.3|9381.5|9387.3|9383.5|9380.4|9376.8|49
1659731100000|2022-08-05 20:25:00|9385.7|9381.9|9382.3|9378.5|9386.9|9383.1|9380.4|9377.5|40
1659731400000|2022-08-05 20:30:00|9381.9|9378.1|9382.4|9378.6|9384.9|9381.6|9377.3|9371.9|157
1659731700000|2022-08-05 20:35:00|9382|9378.2|9390.4|9386.6|9392.4|9387.3|9382|9378.2|64
1659732000000|2022-08-05 20:40:00|9390.7|9386.9|9399.5|9395.7|9404.5|9400.6|9390.7|9385.3|127
1659732300000|2022-08-05 20:45:00|9398.8|9395|9398.7|9394.9|9402.7|9398.9|9396.5|9392.7|66
1659732600000|2022-08-05 20:50:00|9399.4|9395.6|9395.9|9392.1|9399.8|9396|9394.3|9390.4|82
1659732900000|2022-08-05 20:55:00|9395.8|9392|9401.4|9393.6|9401.4|9394|9390.8|9385|101
1659909600000|2022-08-07 22:00:00|9387.5|9379.7|9342.9|9339.1|9392.1|9384.3|9340.9|9334.8|295
1659909900000|2022-08-07 22:05:00|9343.3|9339.5|9378.4|9370.6|9387.3|9379.5|9343.3|9338.3|185
1659910200000|2022-08-07 22:10:00|9378.8|9371|9367.4|9359.6|9378.9|9371.1|9358.1|9350.3|178
1659910500000|2022-08-07 22:15:00|9367.6|9359.8|9353.6|9349.8|9368.2|9360.4|9348.6|9340.8|122
1659910800000|2022-08-07 22:20:00|9355.6|9351.8|9368|9360.2|9371.9|9366.2|9351|9348.2|69
1659911100000|2022-08-07 22:25:00|9368.4|9360.6|9360.5|9356.7|9368.4|9360.6|9360.4|9356.6|2
1659911400000|2022-08-07 22:30:00|9360.3|9356.5|9357.7|9349.9|9360.3|9356.5|9353.5|9345.7|9
1659911700000|2022-08-07 22:35:00|9357|9349.2|9358.5|9350.7|9361.7|9353.9|9356.1|9348.3|23
1659912000000|2022-08-07 22:40:00|9358.8|9351|9349.1|9341.3|9358.8|9351|9348.1|9340.3|8
1659912300000|2022-08-07 22:45:00|9348.1|9340.3|9344.9|9341.1|9348.1|9341.1|9342.9|9335.1|8
1659912600000|2022-08-07 22:50:00|9345.4|9341.6|9343.1|9335.3|9345.8|9341.6|9341.3|9333.5|599
1659912900000|2022-08-07 22:55:00|9342.1|9338.3|9342.6|9334.8|9343.4|9339.1|9340.2|9332.4|194
1659913200000|2022-08-07 23:00:00|9343.9|9336.1|9329.6|9321.8|9345.1|9339.3|9325.2|9318.4|139
1659913500000|2022-08-07 23:05:00|9328.1|9324.3|9332|9328.2|9332.5|9328.2|9322.9|9316.2|31
1659913800000|2022-08-07 23:10:00|9331.5|9327.7|9336.5|9328.7|9336.5|9329.9|9330.7|9322.9|68
1659914100000|2022-08-07 23:15:00|9333.5|9329.7|9329.5|9321.7|9336|9329.7|9327|9321.4|14
1659914400000|2022-08-07 23:20:00|9330.2|9322.4|9337.5|9329.7|9338|9334.2|9325.5|9321.7|37
1659914700000|2022-08-07 23:25:00|9337.6|9329.8|9338|9334.2|9339|9335.7|9333.1|9327.7|33
1659915000000|2022-08-07 23:30:00|9337|9333.2|9334.9|9331.1|9339.1|9333.8|9329.1|9322.8|87
1659915300000|2022-08-07 23:35:00|9335.1|9331.3|9329.4|9325.6|9338.1|9331.8|9329.4|9324.3|46
1659915600000|2022-08-07 23:40:00|9330.3|9322.5|9330.7|9326.9|9336.8|9331.3|9325.3|9319.1|24
1659915900000|2022-08-07 23:45:00|9330.6|9326.8|9335.6|9327.8|9335.7|9330.4|9329.7|9325.1|3
1659916200000|2022-08-07 23:50:00|9333.2|9329.4|9343.9|9336.1|9344|9336.3|9331|9324.9|52
1659916500000|2022-08-07 23:55:00|9344|9336.2|9347.5|9339.7|9347.5|9341.1|9339|9332.7|13
1659916800000|2022-08-08 00:00:00|9346|9342.2|9351.5|9348.7|9351.5|9348.7|9342|9336.2|271
1659917100000|2022-08-08 00:05:00|9351.3|9348.5|9355.5|9352.7|9357.5|9354.4|9350.5|9346.7|210
1659917400000|2022-08-08 00:10:00|9356.7|9352.9|9357.6|9353.8|9358.5|9355.2|9352.6|9349.8|52
1659917700000|2022-08-08 00:15:00|9356.6|9353.7|9360|9357.2|9360.1|9357.2|9355.6|9352.7|129
1659918000000|2022-08-08 00:20:00|9359.8|9357|9361.9|9359.1|9362.3|9359.1|9358|9355.2|76
1659918300000|2022-08-08 00:25:00|9362.1|9358.3|9358.4|9354.6|9362.1|9358.8|9354.9|9351.1|51
1659918600000|2022-08-08 00:30:00|9358.9|9355.1|9349.9|9346.1|9358.9|9355.1|9344.4|9340.1|104
1659918900000|2022-08-08 00:35:00|9349.2|9345.4|9362.1|9358.3|9363.1|9360.1|9348.9|9345.1|128
1659919200000|2022-08-08 00:40:00|9361.9|9358.1|9353.9|9346.1|9363.2|9360.3|9350.9|9345.9|30
1659919500000|2022-08-08 00:45:00|9351.5|9347.7|9362.9|9359.1|9363.9|9359.1|9350.4|9344.2|9
1659919800000|2022-08-08 00:50:00|9361.2|9357.4|9366.8|9359|9367.7|9363.9|9360.3|9354.9|81
1659920100000|2022-08-08 00:55:00|9364.5|9360.7|9365.6|9361.8|9367|9362.7|9362.5|9358.7|29
1659920400000|2022-08-08 01:00:00|9363.7|9359.9|9363.8|9360|9371.5|9366.3|9337.1|9332|367
1659920700000|2022-08-08 01:05:00|9364.8|9357|9386.9|9379.1|9400.5|9395.3|9356.6|9350.5|219
1659921000000|2022-08-08 01:10:00|9387.1|9379.3|9381.6|9377.8|9387.1|9381.3|9364.6|9359.8|79
1659921300000|2022-08-08 01:15:00|9385.1|9377.3|9373.6|9365.8|9390.6|9384.8|9357.9|9353.4|129
1659921600000|2022-08-08 01:20:00|9373.4|9365.6|9360.9|9353.1|9376.6|9370.6|9348.4|9343.3|76
1659921900000|2022-08-08 01:25:00|9360.2|9356.4|9385.9|9378.1|9392.1|9386.6|9358.9|9355.1|113
1659922200000|2022-08-08 01:30:00|9383.5|9379.7|9390.9|9383.1|9396.5|9392.2|9372.4|9367.1|120
1659922500000|2022-08-08 01:35:00|9390.7|9382.9|9397.7|9389.9|9402.9|9397.4|9387.2|9381.1|159
1659922800000|2022-08-08 01:40:00|9397.8|9390|9432.5|9424.7|9432.5|9426|9396.2|9390|293
1659923100000|2022-08-08 01:45:00|9432.8|9425|9430.2|9426.4|9435.3|9430.4|9423.7|9417.5|294
1659923400000|2022-08-08 01:50:00|9431.8|9424|9420.8|9417|9435.2|9429.5|9418.6|9413.3|125
1659923700000|2022-08-08 01:55:00|9421.1|9417.3|9442.8|9439|9445.3|9441.8|9420.6|9415.3|130
1659924000000|2022-08-08 02:00:00|9442.1|9438.3|9432.9|9429.1|9446.5|9443.5|9429.1|9423|120
1659924300000|2022-08-08 02:05:00|9432.8|9429|9420.1|9416.3|9436.9|9430.8|9417.3|9413.3|122
1659924600000|2022-08-08 02:10:00|9419.8|9416|9419.6|9415.8|9422.2|9417.3|9412.1|9407.3|64
1659924900000|2022-08-08 02:15:00|9420.1|9416.3|9409.2|9405.4|9422.2|9418.6|9408.1|9404.3|49
1659925200000|2022-08-08 02:20:00|9408.1|9404.3|9415.7|9411.9|9418.4|9413.4|9407.6|9403.8|62
1659925500000|2022-08-08 02:25:00|9416.4|9412.6|9417.4|9413.6|9420.9|9414.7|9414|9409.6|18
1659925800000|2022-08-08 02:30:00|9417.2|9413.4|9443.8|9440|9445.8|9441|9412.5|9408.7|158
1659926100000|2022-08-08 02:35:00|9443.7|9439.9|9454.2|9446.4|9455.2|9449.9|9437.5|9431.4|128
1659926400000|2022-08-08 02:40:00|9454|9446.2|9448.6|9444.8|9458.8|9453.5|9440.8|9435.3|68
1659926700000|2022-08-08 02:45:00|9448.5|9444.7|9465.1|9461.3|9467.5|9461.8|9448.5|9443|100
1659927000000|2022-08-08 02:50:00|9464|9461.2|9449.8|9442|9465.6|9462|9445.8|9440.3|86
1659927300000|2022-08-08 02:55:00|9448.8|9441|9440.1|9436.3|9451.3|9443.5|9440.1|9433.6|100
1659927600000|2022-08-08 03:00:00|9439.6|9436.8|9442.2|9438.4|9443.9|9439.8|9429.6|9425.9|132
1659927900000|2022-08-08 03:05:00|9442.4|9438.6|9442|9434.2|9443.9|9439.6|9429.5|9425.1|66
1659928200000|2022-08-08 03:10:00|9441.4|9433.6|9454.5|9450.7|9458|9451.7|9435.5|9431.2|73
1659928500000|2022-08-08 03:15:00|9455.2|9451.4|9451.5|9443.7|9460.8|9455.4|9446|9440.5|154
1659928800000|2022-08-08 03:20:00|9452.2|9444.4|9451.8|9448|9456.8|9451.2|9448.3|9442.2|20
1659929100000|2022-08-08 03:25:00|9452|9448.2|9458.9|9455.1|9465.6|9462.8|9449|9443.8|171
1659929400000|2022-08-08 03:30:00|9458.6|9454.8|9456.3|9452.5|9459.6|9456|9452.9|9447.8|85
1659929700000|2022-08-08 03:35:00|9459.6|9451.8|9460.7|9456.9|9462.6|9457.3|9455.8|9450.9|42
1659930000000|2022-08-08 03:40:00|9461.1|9457.3|9477.2|9473.4|9481.2|9476.3|9459.7|9456.8|253
1659930300000|2022-08-08 03:45:00|9476.9|9473.1|9478.9|9475.1|9483.7|9479.9|9470.7|9466.9|163
1659930600000|2022-08-08 03:50:00|9478.4|9474.6|9478.5|9474.7|9479|9475|9470.5|9464.7|140
1659930900000|2022-08-08 03:55:00|9478.3|9474.5|9482.3|9479.5|9484.3|9480.7|9474.3|9470.7|99
1659931200000|2022-08-08 04:00:00|9482.1|9478.5|9490|9486.2|9500.5|9495.7|9477.8|9473.5|404
1659931500000|2022-08-08 04:05:00|9490.5|9486.7|9487.8|9484|9493.5|9488.7|9482.8|9477.3|216
1659931800000|2022-08-08 04:10:00|9491.1|9483.3|9507.9|9500.1|9516.8|9511.5|9477.6|9472.3|664
1659932100000|2022-08-08 04:15:00|9508.6|9500.8|9511.2|9507.4|9520.1|9515.3|9496.6|9491.5|316
1659932400000|2022-08-08 04:20:00|9511.7|9507.9|9505.1|9497.3|9516.4|9510.4|9497.6|9491.6|238
1659932700000|2022-08-08 04:25:00|9504.4|9496.6|9458.9|9451.1|9504.5|9498.8|9441.2|9437.4|2025
1659933000000|2022-08-08 04:30:00|9455.9|9452.1|9469.2|9465.4|9481.4|9477.4|9453.9|9446.1|898
1659933300000|2022-08-08 04:35:00|9465.6|9461.8|9465|9461.2|9471.5|9465.4|9457.5|9453.3|505
1659933600000|2022-08-08 04:40:00|9465.7|9461.9|9470.5|9466.7|9478.9|9473.6|9465.7|9461.4|67
1659933900000|2022-08-08 04:45:00|9470.7|9466.9|9467.2|9463.4|9476.7|9473.1|9465.9|9461.4|97
1659934200000|2022-08-08 04:50:00|9467.7|9463.9|9465.2|9461.4|9473.2|9467.7|9458.9|9455.1|60
1659934500000|2022-08-08 04:55:00|9466.7|9458.9|9462|9458.2|9471|9466|9458.7|9453.5|130
1659934800000|2022-08-08 05:00:00|9462.6|9458.8|9460|9456.2|9466.7|9461.7|9458.5|9454.7|43
1659935100000|2022-08-08 05:05:00|9459.6|9455.8|9462.9|9459.1|9463.6|9459.2|9458.3|9454.7|18
1659935400000|2022-08-08 05:10:00|9462.8|9459|9462.9|9459.1|9468.6|9465.6|9460.6|9456.6|162
1659935700000|2022-08-08 05:15:00|9464.6|9456.8|9469.4|9465.6|9471.1|9467.9|9461.9|9456.6|93
1659936000000|2022-08-08 05:20:00|9469.2|9465.4|9465.7|9461.9|9470.6|9465.4|9463.5|9457.6|18
1659936300000|2022-08-08 05:25:00|9465.9|9462.1|9465|9461.2|9471.4|9466.2|9461|9457.2|29
1659936600000|2022-08-08 05:30:00|9465.4|9461.6|9480.2|9476.4|9482.5|9476.4|9462.2|9457.1|184
1659936900000|2022-08-08 05:35:00|9481|9477.2|9494.3|9490.5|9500.5|9495.4|9478.7|9473.7|370
1659937200000|2022-08-08 05:40:00|9494|9490.2|9496.5|9492.7|9496.5|9492.7|9489.2|9485.9|381
1659937500000|2022-08-08 05:45:00|9498.6|9494.8|9512.4|9508.6|9519.6|9516.3|9498.6|9494.8|285
1659937800000|2022-08-08 05:50:00|9512.6|9508.8|9507.3|9503.5|9520.1|9516.3|9507.1|9502.6|218
1659938100000|2022-08-08 05:55:00|9509.6|9501.8|9503.9|9500.1|9516.6|9511.5|9498.6|9493.1|150
1659938400000|2022-08-08 06:00:00|9503.6|9499.8|9512.9|9505.1|9512.9|9506.3|9494.6|9489.1|89
1659938700000|2022-08-08 06:05:00|9514.2|9506.4|9525.6|9521.8|9529.1|9523.6|9509.4|9503.9|221
1659939000000|2022-08-08 06:10:00|9524.9|9521.1|9528.1|9524.3|9528.9|9525.3|9519.9|9514.9|279
1659939300000|2022-08-08 06:15:00|9527.9|9524.1|9533.4|9529.6|9534.2|9530.4|9519.9|9516.2|205
1659939600000|2022-08-08 06:20:00|9533.9|9530.1|9522.7|9518.9|9538.7|9534.9|9521.2|9516.4|202
1659939900000|2022-08-08 06:25:00|9523|9519.2|9518.6|9514.8|9529.5|9525.2|9517.8|9512|286
1659940200000|2022-08-08 06:30:00|9518.8|9515|9509.1|9505.3|9520.8|9517|9497.5|9493.7|271
1659940500000|2022-08-08 06:35:00|9509|9505.2|9513.6|9509.8|9525.9|9521.1|9507.5|9504.7|246
1659940800000|2022-08-08 06:40:00|9513.4|9509.6|9515.9|9512.1|9520.9|9517.1|9508.6|9503.1|104
1659941100000|2022-08-08 06:45:00|9516.4|9512.6|9524.4|9516.6|9529.1|9523.6|9512.4|9506.3|211
1659941400000|2022-08-08 06:50:00|9521.7|9517.9|9524.1|9520.3|9528.1|9524.3|9517.6|9512.1|96
1659941700000|2022-08-08 06:55:00|9526.1|9518.3|9512|9508.2|9527.6|9524.8|9505.1|9501.3|258
1659942000000|2022-08-08 07:00:00|9511.9|9509.1|9541|9537.2|9548|9543.2|9509.2|9506.2|928
1659942300000|2022-08-08 07:05:00|9541.6|9537.8|9545.1|9541.3|9551.3|9548.3|9536.8|9532.8|254
1659942600000|2022-08-08 07:10:00|9545.3|9541.5|9547.6|9544.8|9552.3|9549.5|9544|9540.3|461
1659942900000|2022-08-08 07:15:00|9548.6|9545.8|9538.6|9535.8|9551.3|9547.8|9536.6|9533.3|258
1659943200000|2022-08-08 07:20:00|9539.7|9535.9|9538.4|9534.6|9549.9|9546.1|9534.3|9531.3|286
1659943500000|2022-08-08 07:25:00|9537.7|9533.9|9529.2|9525.4|9548.9|9544.1|9525.2|9521.4|233
1659943800000|2022-08-08 07:30:00|9528.9|9525.1|9497.4|9493.6|9528.9|9525.1|9492.6|9488.8|634
1659944100000|2022-08-08 07:35:00|9497.6|9493.8|9503.4|9499.6|9517|9513.2|9496.6|9492.8|509
1659944400000|2022-08-08 07:40:00|9503.2|9499.4|9495.9|9492.1|9509.7|9505.9|9494.7|9491.6|376
1659944700000|2022-08-08 07:45:00|9496.9|9493.1|9482.5|9478.7|9501.9|9499.1|9480|9477.2|453
1659945000000|2022-08-08 07:50:00|9482.9|9479.1|9468.2|9464.4|9485.5|9481.7|9452.5|9448.7|926
1659945300000|2022-08-08 07:55:00|9467.6|9463.8|9453.4|9449.6|9477.2|9473.4|9431.4|9426.4|1325
1659945600000|2022-08-08 08:00:00|9453.2|9449.4|9463.3|9459.5|9476|9472.2|9435.9|9432.1|1231
1659945900000|2022-08-08 08:05:00|9463.5|9459.7|9460.1|9456.3|9474.5|9470.7|9448.1|9444.3|678
1659946200000|2022-08-08 08:10:00|9460.3|9456.5|9407|9403.2|9462.8|9459|9402.2|9398.4|1199
1659946500000|2022-08-08 08:15:00|9406.7|9402.9|9386.3|9382.5|9426.1|9422.3|9382.6|9378.8|1405
1659946800000|2022-08-08 08:20:00|9387.4|9384.6|9371.2|9367.4|9396|9393.2|9366.2|9363.2|1652
1659947100000|2022-08-08 08:25:00|9371.5|9367.7|9392.1|9388.3|9405.8|9402|9369.1|9365.3|3439
1659947400000|2022-08-08 08:30:00|9392.4|9388.6|9392.8|9389|9406.9|9403.3|9370.1|9366.9|2145
1659947700000|2022-08-08 08:35:00|9391.8|9388|9370.8|9368|9391.8|9388|9365.8|9362.8|775
1659948000000|2022-08-08 08:40:00|9370.9|9367.1|9382.6|9378.8|9387.1|9383.3|9368.3|9364.5|659
1659948300000|2022-08-08 08:45:00|9382.4|9378.6|9368.4|9364.6|9394.6|9390.1|9366.6|9363.6|670
1659948600000|2022-08-08 08:50:00|9368.2|9364.4|9366.6|9362.8|9374.4|9371.1|9358.9|9355.1|566
1659948900000|2022-08-08 08:55:00|9365.6|9361.6|9375.2|9371.4|9377.2|9373.4|9355.7|9352.8|389
1659949200000|2022-08-08 09:00:00|9375.5|9371.7|9366|9362.2|9383|9379.2|9351.9|9348.1|412
1659949500000|2022-08-08 09:05:00|9365.2|9361.4|9391.6|9387.8|9404.1|9401.3|9362.7|9358.9|652
1659949800000|2022-08-08 09:10:00|9392|9388.2|9386.1|9382.3|9398.3|9394.5|9383.1|9380.3|305
1659950100000|2022-08-08 09:15:00|9385.9|9383.1|9411.1|9407.3|9411.6|9407.8|9379.9|9376.1|555
1659950400000|2022-08-08 09:20:00|9411.7|9407.9|9381.3|9377.5|9414.4|9410.6|9379.4|9376.6|651
1659950700000|2022-08-08 09:25:00|9380.9|9377.1|9396.9|9393.1|9399.2|9393.4|9370.6|9367.5|312
1659951000000|2022-08-08 09:30:00|9395.9|9392.1|9379.6|9375.8|9396.2|9392.4|9375.3|9371.5|394
1659951300000|2022-08-08 09:35:00|9379.8|9376|9380.1|9376.3|9396.7|9392.9|9374.6|9370.8|741
1659951600000|2022-08-08 09:40:00|9380.4|9376.6|9377.7|9373.9|9386.4|9382.6|9373.6|9370.4|459
1659951900000|2022-08-08 09:45:00|9377.9|9374.1|9365.9|9362.1|9378.9|9375.1|9365.7|9361.9|303
1659952200000|2022-08-08 09:50:00|9366.2|9362.4|9378.3|9374.5|9379.5|9375.7|9366.2|9362.4|196
1659952500000|2022-08-08 09:55:00|9378.7|9374.9|9344.3|9340.5|9378.7|9374.9|9337.2|9333.4|971
1659952800000|2022-08-08 10:00:00|9344.7|9340.9|9351.7|9347.9|9365|9362.2|9342.2|9339.4|477
1659953100000|2022-08-08 10:05:00|9350.8|9347|9362.5|9358.7|9366.5|9363.5|9350.3|9346.5|521
1659953400000|2022-08-08 10:10:00|9362.7|9358.9|9358.5|9354.7|9365.8|9362|9351.5|9347.7|287
1659953700000|2022-08-08 10:15:00|9359.8|9356|9345.8|9342|9366.3|9363.5|9337.8|9335|464
1659954000000|2022-08-08 10:20:00|9346.1|9342.3|9316.7|9312.9|9347.6|9344.8|9306.8|9303.2|1124
1659954300000|2022-08-08 10:25:00|9317.8|9315|9334.9|9331.1|9335.9|9332.1|9313.3|9309.5|757
1659954600000|2022-08-08 10:30:00|9335.2|9331.4|9335.1|9331.3|9339.1|9333.6|9315.1|9312.2|552
1659954900000|2022-08-08 10:35:00|9334.3|9331.5|9332.9|9329.1|9343.9|9340.1|9326.4|9322.8|863
1659955200000|2022-08-08 10:40:00|9332.4|9328.6|9350.1|9346.3|9356.1|9352.3|9331.1|9327.3|290
1659955500000|2022-08-08 10:45:00|9349.1|9343.4|9338.4|9334.6|9349.1|9346.3|9329.6|9326.8|239
1659955800000|2022-08-08 10:50:00|9338.7|9334.9|9324.7|9320.9|9350.4|9346.6|9323.7|9319.9|285
1659956100000|2022-08-08 10:55:00|9323.9|9321.1|9344|9340.2|9345.2|9342.2|9323.7|9319.9|512
1659956400000|2022-08-08 11:00:00|9343.5|9339.7|9295.7|9291.9|9344.3|9340.5|9291.9|9288.1|368
1659956700000|2022-08-08 11:05:00|9295.4|9291.6|9285.5|9281.7|9300.7|9296.9|9264.4|9258.4|1659
1659957000000|2022-08-08 11:10:00|9284.9|9281.1|9271.7|9268.9|9286.7|9282.9|9270.7|9267.4|340
1659957300000|2022-08-08 11:15:00|9271.8|9268|9279.5|9275.7|9291.2|9287.4|9268.7|9265.7|352
1659957600000|2022-08-08 11:20:00|9279|9275.2|9272.7|9269.9|9279.6|9276.7|9251.7|9245.9|672
1659957900000|2022-08-08 11:25:00|9272.3|9269.5|9275.3|9271.5|9288.3|9284.5|9268.7|9264.1|491
1659958200000|2022-08-08 11:30:00|9275.5|9271.7|9293.1|9289.3|9304.4|9298.7|9275.3|9271.5|672
1659958500000|2022-08-08 11:35:00|9292.1|9287.8|9286.3|9283.5|9302.2|9298.4|9284.9|9281.3|373
1659958800000|2022-08-08 11:40:00|9290|9286.2|9320.5|9316.7|9320.7|9316.9|9286.3|9282.5|476
1659959100000|2022-08-08 11:45:00|9319.2|9316.4|9336.2|9332.4|9336.9|9333.1|9315.4|9311.6|683
1659959400000|2022-08-08 11:50:00|9334.9|9331.1|9339.5|9335.7|9345.8|9342.2|9328.2|9324.4|581
1659959700000|2022-08-08 11:55:00|9338.5|9334.7|9338.2|9334.4|9363|9359.2|9335.8|9332|720
1659960000000|2022-08-08 12:00:00|9338|9334.2|9355|9351.2|9360.8|9357|9335|9331.2|250
1659960300000|2022-08-08 12:05:00|9355.2|9351.4|9353.8|9350|9379.3|9375|9351.8|9348.8|587
1659960600000|2022-08-08 12:10:00|9353.5|9349.7|9337.8|9334|9362.1|9358.3|9335.9|9332.6|516
1659960900000|2022-08-08 12:15:00|9337.9|9334.1|9332.9|9329.1|9347.8|9344|9329.3|9325.5|297
1659961200000|2022-08-08 12:20:00|9333.6|9329.8|9343.1|9339.3|9348.8|9345|9325.1|9322|610
1659961500000|2022-08-08 12:25:00|9342.8|9339|9347.2|9343.4|9353.9|9349.9|9340.9|9337.1|366
1659961800000|2022-08-08 12:30:00|9346.2|9342.4|9360.4|9356.6|9362.7|9358.9|9325.4|9321.6|344
1659962100000|2022-08-08 12:35:00|9359.6|9356.8|9350.2|9346.4|9380.6|9375.4|9334.7|9330.9|501
1659962400000|2022-08-08 12:40:00|9349.7|9345.9|9342.7|9338.9|9350.4|9346.6|9337.9|9334.1|413
1659962700000|2022-08-08 12:45:00|9343.4|9339.6|9374.4|9370.6|9378.4|9374.7|9342.7|9338.9|655
1659963000000|2022-08-08 12:50:00|9374|9370.2|9342.3|9338.5|9378.4|9375.6|9339.4|9335.2|847
1659963300000|2022-08-08 12:55:00|9339.7|9335.9|9340|9336.2|9348.5|9344.7|9330.7|9327.1|540
1659963600000|2022-08-08 13:00:00|9338.4|9334.6|9311.7|9307.9|9373.6|9370|9305.4|9301.7|1954
1659963900000|2022-08-08 13:05:00|9311.3|9307.5|9385.3|9381.5|9396.3|9393|9305.5|9302.7|1782
1659964200000|2022-08-08 13:10:00|9388.6|9384.8|9354|9350.2|9393.1|9388.8|9335.2|9331.9|982
1659964500000|2022-08-08 13:15:00|9353.8|9350|9380.8|9377|9380.8|9377|9328.7|9324.9|1028
1659964800000|2022-08-08 13:20:00|9381.6|9377.8|9393.1|9389.3|9405.6|9401.8|9362.6|9358.8|906
1659965100000|2022-08-08 13:25:00|9392.9|9389.1|9389.8|9386|9419.9|9416.1|9382.8|9379|1331
1659965400000|2022-08-08 13:30:00|9389.5|9385.7|9411.2|9407.4|9420.5|9417.7|9368.7|9364.9|1639
1659965700000|2022-08-08 13:35:00|9412.1|9408.3|9425.3|9421.5|9442.3|9439.3|9412.1|9408.3|2229
1659966000000|2022-08-08 13:40:00|9425|9421.2|9423.7|9419.9|9435|9431.2|9404.3|9400.5|1419
1659966300000|2022-08-08 13:45:00|9423.9|9420.1|9455|9451.2|9471.4|9468.4|9420.3|9417.5|1550
1659966600000|2022-08-08 13:50:00|9456.7|9452.9|9472|9468.2|9481|9478.2|9455.5|9452.5|1241
1659966900000|2022-08-08 13:55:00|9471.5|9469.2|9468.7|9464.9|9483.3|9480.3|9455.1|9451.5|1085
1659967200000|2022-08-08 14:00:00|9468.5|9464.7|9468.2|9464.4|9488.7|9485.9|9455.2|9451.4|1144
1659967500000|2022-08-08 14:05:00|9468.3|9464.5|9465.1|9461.3|9493.8|9490.5|9464.3|9461.3|1077
1659967800000|2022-08-08 14:10:00|9464.3|9461.5|9440.4|9436.6|9465.1|9461.5|9438.4|9434.6|984
1659968100000|2022-08-08 14:15:00|9439.6|9436.8|9450.1|9446.3|9461.2|9457.6|9435.6|9432|991
1659968400000|2022-08-08 14:20:00|9450.2|9446.4|9425|9421.2|9457.4|9454.6|9420|9416.4|944
1659968700000|2022-08-08 14:25:00|9425.2|9421.4|9415.7|9411.9|9430.2|9426.6|9411.6|9407.8|892
1659969000000|2022-08-08 14:30:00|9415.9|9412.1|9430.1|9426.3|9439.1|9435.3|9409.4|9405.6|1218
1659969300000|2022-08-08 14:35:00|9429.9|9426.1|9407.1|9403.3|9429.9|9426.1|9396.9|9393.3|1338
1659969600000|2022-08-08 14:40:00|9406.9|9403.1|9406.8|9403|9414.3|9410.7|9393.3|9389.5|983
1659969900000|2022-08-08 14:45:00|9407.2|9403.4|9419.3|9415.5|9424.1|9420.3|9398.1|9393.3|664
1659970200000|2022-08-08 14:50:00|9419.1|9416.3|9440.3|9436.5|9446.3|9443.5|9412|9408.2|1132
1659970500000|2022-08-08 14:55:00|9439.9|9436.1|9509|9505.2|9512.7|9509.1|9437.1|9433.3|2854
1659970800000|2022-08-08 15:00:00|9508.9|9506.1|9528|9524.2|9531.7|9528.4|9505.7|9501.9|2275
1659971100000|2022-08-08 15:05:00|9527.8|9524|9554.7|9550.9|9557|9553.7|9514.7|9510.9|2514
1659971400000|2022-08-08 15:10:00|9554.3|9550.5|9543.1|9540.3|9570.1|9566.6|9536.1|9532.5|2274
1659971700000|2022-08-08 15:15:00|9544.1|9540.8|9518.3|9514.5|9558.6|9555.8|9495.3|9491.5|3338
1659972000000|2022-08-08 15:20:00|9518.6|9514.8|9553.9|9551.1|9556.1|9552.3|9509.6|9505.8|1663
1659972300000|2022-08-08 15:25:00|9554.1|9551.3|9590.2|9587.4|9601|9598.2|9553.1|9549.9|6135
1659972600000|2022-08-08 15:30:00|9591|9587.2|9572.6|9569.8|9591|9587.9|9551.6|9547.8|3413
1659972900000|2022-08-08 15:35:00|9573.2|9570.4|9554|9550.2|9578.9|9575.1|9550|9547.2|2292
1659973200000|2022-08-08 15:40:00|9553.6|9549.8|9534.5|9530.7|9564.1|9560.6|9534|9530.2|1808
1659973500000|2022-08-08 15:45:00|9535.3|9531.5|9516.3|9513.5|9545.9|9543.1|9516.3|9513.3|760
1659973800000|2022-08-08 15:50:00|9515.8|9512|9530.3|9527.5|9545.1|9541.3|9514.5|9511.3|866
1659974100000|2022-08-08 15:55:00|9531.1|9527.3|9531.7|9527.9|9550.1|9547|9527.3|9523.6|1314
1659974400000|2022-08-08 16:00:00|9532.3|9528.5|9570.9|9568.1|9575.1|9572.1|9532|9528.2|1079
1659974700000|2022-08-08 16:05:00|9571.8|9568|9582.7|9578.9|9594.4|9591|9570.9|9568|1043
1659975000000|2022-08-08 16:10:00|9581.6|9577.8|9590.1|9586.3|9594.4|9591.6|9580.6|9577.3|921
1659975300000|2022-08-08 16:15:00|9589.7|9585.9|9577.7|9573.9|9600.6|9597.6|9572.9|9570.1|1008
1659975600000|2022-08-08 16:20:00|9578.5|9574.7|9576.5|9572.7|9601.2|9598.2|9572.5|9568.7|834
1659975900000|2022-08-08 16:25:00|9575.7|9571.9|9580.7|9576.9|9594.3|9590.7|9572.5|9568.7|420
1659976200000|2022-08-08 16:30:00|9580.4|9576.6|9578.3|9574.5|9590.1|9586.8|9575.1|9571.5|825
1659976500000|2022-08-08 16:35:00|9577.5|9574.7|9533.5|9529.7|9585.3|9582.3|9532.5|9528.7|1179
1659976800000|2022-08-08 16:40:00|9532.8|9529|9537.5|9533.7|9549.3|9545.5|9530.5|9527.5|537
1659977100000|2022-08-08 16:45:00|9536.5|9532.7|9535.1|9532.3|9539.3|9536.3|9516.3|9513.4|903
1659977400000|2022-08-08 16:50:00|9535|9531.2|9526.7|9522.9|9538.6|9535.3|9522.1|9518.3|668
1659977700000|2022-08-08 16:55:00|9526.5|9523.7|9521.8|9519|9532.5|9528.7|9514.5|9511|705
1659978000000|2022-08-08 17:00:00|9520.4|9516.6|9531.2|9527.4|9549.6|9546.7|9519.6|9516|797
1659978300000|2022-08-08 17:05:00|9530.2|9526.5|9525.9|9522.1|9543.5|9539.7|9522.9|9519.2|797
1659978600000|2022-08-08 17:10:00|9526|9522.2|9547.7|9543.9|9547.7|9543.9|9512.1|9508.3|761
1659978900000|2022-08-08 17:15:00|9547.3|9543.5|9534.5|9530.7|9547.7|9544|9522.5|9519.6|645
1659979200000|2022-08-08 17:20:00|9534.8|9531|9539.2|9535.4|9541.6|9538|9527.4|9524.6|505
1659979500000|2022-08-08 17:25:00|9538.8|9535|9530.8|9528|9559.3|9555.7|9523.5|9520|1501
1659979800000|2022-08-08 17:30:00|9531|9527.2|9550.1|9546.3|9551.1|9547.3|9523.3|9519.7|566
1659980100000|2022-08-08 17:35:00|9550.8|9547|9543.4|9540.6|9557.4|9554|9539.4|9535.6|1162
1659980400000|2022-08-08 17:40:00|9544.7|9540.9|9563|9559.2|9577|9574.2|9542.8|9539.1|667
1659980700000|2022-08-08 17:45:00|9563.7|9559.9|9547.6|9543.8|9566.4|9563.1|9547.2|9543.6|443
1659981000000|2022-08-08 17:50:00|9547.4|9543.6|9548|9545.2|9552.6|9549.2|9538.2|9534.6|530
1659981300000|2022-08-08 17:55:00|9548.8|9545|9558.2|9554.4|9558.2|9555.4|9546.4|9543|454
1659981600000|2022-08-08 18:00:00|9559.6|9555.8|9534.9|9531.1|9562.2|9558.4|9531.9|9528.7|695
1659981900000|2022-08-08 18:05:00|9534|9531.2|9565.7|9561.9|9570.5|9566.9|9534|9531.1|993
1659982200000|2022-08-08 18:10:00|9564.7|9561.7|9574|9571.2|9578.8|9575.2|9558|9554.2|600
1659982500000|2022-08-08 18:15:00|9573|9570.2|9564.2|9560.4|9576|9572.6|9556.4|9552.6|997
1659982800000|2022-08-08 18:20:00|9564.3|9560.5|9572.2|9568.4|9576.5|9573.5|9555.2|9551.5|1983
1659983100000|2022-08-08 18:25:00|9571.7|9567.9|9608|9604.2|9622.8|9619.2|9562.5|9558.9|10871
1659983400000|2022-08-08 18:30:00|9606.4|9602.6|9615.1|9611.3|9620.1|9617.1|9598|9594.5|2432
1659983700000|2022-08-08 18:35:00|9614.8|9611|9602.5|9598.7|9614.9|9611.1|9599.5|9595.7|374
1659984000000|2022-08-08 18:40:00|9603.3|9600.5|9603.7|9599.9|9608|9604.2|9597|9593.2|529
1659984300000|2022-08-08 18:45:00|9603.2|9599.4|9591.6|9587.8|9608.9|9605.1|9590.6|9586.8|314
1659984600000|2022-08-08 18:50:00|9591.3|9587.5|9575.4|9571.6|9591.3|9587.6|9573.2|9569.4|199
1659984900000|2022-08-08 18:55:00|9575.2|9571.4|9582.6|9578.8|9583.7|9579.9|9575.2|9571.4|146
1659985200000|2022-08-08 19:00:00|9582.4|9578.6|9585.7|9581.9|9586.6|9582.8|9576.2|9572.4|338
1659985500000|2022-08-08 19:05:00|9586.4|9582.6|9604.5|9600.7|9605.2|9601.4|9584.2|9580.4|319
1659985800000|2022-08-08 19:10:00|9605.5|9601.7|9601|9597.2|9605.5|9601.7|9595.5|9591.7|239
1659986100000|2022-08-08 19:15:00|9600.4|9596.6|9600.5|9596.7|9603.5|9599.7|9593.8|9590|66
1659986400000|2022-08-08 19:20:00|9601|9597.2|9601.1|9597.3|9605.3|9601.5|9596.5|9592.7|70
1659986700000|2022-08-08 19:25:00|9602|9598.2|9599.1|9595.3|9602.1|9598.7|9594|9590.2|123
1659987000000|2022-08-08 19:30:00|9599.4|9595.6|9597.4|9593.6|9603.4|9599.6|9589.9|9586.5|166
1659987300000|2022-08-08 19:35:00|9596.9|9593.1|9591.4|9587.6|9600.6|9596.8|9590.9|9587.1|190
1659987600000|2022-08-08 19:40:00|9591.1|9587.3|9590.1|9587.3|9597.9|9594.1|9589.9|9586.1|125
1659987900000|2022-08-08 19:45:00|9590.3|9586.5|9590.1|9586.3|9590.9|9587.1|9573.1|9569.3|168
1659988200000|2022-08-08 19:50:00|9590.4|9586.6|9587.9|9584.1|9592.4|9588.6|9580|9576.2|129
1659988500000|2022-08-08 19:55:00|9587.4|9583.6|9587.8|9584|9594|9590.2|9582.9|9579.1|98
1659988800000|2022-08-08 20:00:00|9588|9584.2|9574.7|9570.9|9590.8|9587|9572.7|9568.9|68
1659989100000|2022-08-08 20:05:00|9574.4|9570.6|9579.5|9575.7|9582|9578.2|9574|9570.4|66
1659989400000|2022-08-08 20:10:00|9579|9575.2|9579.8|9576|9582.3|9576.9|9578.2|9574.4|130
1659989700000|2022-08-08 20:15:00|9579.7|9575.9|9571.8|9568|9580.7|9576.9|9567.8|9564|67
1659990000000|2022-08-08 20:20:00|9571.5|9567.7|9572.3|9564.5|9572.3|9567.7|9568.3|9563.5|6
1659990300000|2022-08-08 20:25:00|9570|9566.2|9568.6|9564.8|9572.1|9566.3|9567.1|9563.5|20
1659990600000|2022-08-08 20:30:00|9568.9|9565.1|9561.4|9557.6|9569.9|9566.1|9561.4|9557.6|88
1659990900000|2022-08-08 20:35:00|9561.2|9557.4|9562.9|9559.1|9567.1|9562.1|9557.5|9552.6|134
1659991200000|2022-08-08 20:40:00|9562.7|9558.9|9565.2|9561.4|9568.9|9565.1|9559.9|9556.1|41
1659991500000|2022-08-08 20:45:00|9566.4|9562.6|9560.4|9556.6|9571.9|9567.6|9555.9|9552.7|72
1659991800000|2022-08-08 20:50:00|9560|9556.2|9565.2|9561.4|9565.5|9562.1|9559|9555.7|84
1659992100000|2022-08-08 20:55:00|9563|9560.2|9583.3|9579.5|9583.3|9579.5|9563|9559.7|209
1659992400000|2022-08-08 21:00:00|9583.5|9579.7|9621.7|9613.9|9621.7|9613.9|9583.5|9577.2|93
1659992700000|2022-08-08 21:05:00|9621.5|9613.7|9610.5|9602.7|9622.2|9614.4|9606.7|9598.9|11
1659993000000|2022-08-08 21:10:00|9610.7|9602.9|9613.5|9609.7|9625.5|9617.7|9610.2|9602.4|54
1659993300000|2022-08-08 21:15:00|||||||||1
1659993600000|2022-08-08 21:20:00|9613.4|9609.6|9613.4|9609.6|9613.6|9609.8|9613.3|9609.5|13
1659993900000|2022-08-08 21:25:00|9613.6|9609.8|9613.4|9609.6|9613.6|9609.8|9613.4|9609.6|0
1659994200000|2022-08-08 21:30:00|9611.9|9604.1|9605.2|9597.4|9613.9|9611.1|9605.2|9597.4|14
1659994500000|2022-08-08 21:35:00|9605.5|9597.7|9605.7|9597.9|9605.7|9597.9|9605.5|9597.7|0
1659995100000|2022-08-08 21:45:00|9605.4|9597.6|9605.4|9597.6|9605.9|9598.1|9604.4|9596.6|0
1659995400000|2022-08-08 21:50:00|9602.9|9595.1|9603.8|9596|9605.4|9598.2|9597.8|9590|3
1659995700000|2022-08-08 21:55:00|9603.7|9595.9|9608.6|9600.8|9609|9601.2|9603.6|9595.8|1
1660003200000|2022-08-09 00:00:00|9584.6|9576.8|9586.3|9582.5|9590.8|9586.3|9566.5|9560.7|125
1660003500000|2022-08-09 00:05:00|9586.1|9582.3|9571.1|9567.3|9593.4|9588.1|9570.8|9565|44
1660003800000|2022-08-09 00:10:00|9570.3|9566.5|9584.8|9577|9588.8|9583.3|9570.3|9565.8|21
1660004100000|2022-08-09 00:15:00|9586.8|9579|9588.1|9584.3|9593.8|9588.5|9582.1|9576|17
1660004400000|2022-08-09 00:20:00|9589.7|9581.9|9586.5|9578.7|9589.7|9584.1|9582.6|9577.6|12
1660004700000|2022-08-09 00:25:00|9585.9|9578.1|9594.8|9591|9597.5|9592|9582.2|9576.9|26
1660005000000|2022-08-09 00:30:00|9596.3|9588.5|9595.5|9587.7|9597.5|9592|9589|9583.7|10
1660005300000|2022-08-09 00:35:00|9595.3|9587.5|9585.5|9581.7|9595.3|9588.7|9585.5|9579.7|3
1660005600000|2022-08-09 00:40:00|9585.3|9582.5|9582.5|9578.7|9589.5|9586.5|9582.5|9578.7|10
1660005900000|2022-08-09 00:45:00|9582.2|9578.4|9586.6|9578.8|9588.7|9584.2|9578.3|9573|18
1660006200000|2022-08-09 00:50:00|9586.3|9578.5|9584.3|9576.5|9587.5|9582.5|9579.3|9574.8|7
1660006500000|2022-08-09 00:55:00|9584.4|9576.6|9575.4|9571.6|9584.6|9580.5|9574.9|9569.8|5
1660006800000|2022-08-09 01:00:00|9575.2|9572.4|9611.2|9607.4|9612.7|9607.4|9570.1|9564.8|260
1660007100000|2022-08-09 01:05:00|9611.4|9607.6|9598.4|9590.6|9612.5|9607.6|9591.9|9586.6|89
1660007400000|2022-08-09 01:10:00|9595.2|9591.4|9601.5|9597.7|9610.4|9604.9|9586.2|9581|69
1660007700000|2022-08-09 01:15:00|9601.7|9597.9|9599.4|9595.6|9611.2|9605.9|9599.1|9594.4|43
1660008000000|2022-08-09 01:20:00|9600.4|9592.6|9568.9|9565.1|9600.6|9594.7|9566.5|9561.7|128
1660008300000|2022-08-09 01:25:00|9569|9565.2|9577|9573.2|9583.2|9576.5|9565.9|9560.1|68
1660008600000|2022-08-09 01:30:00|9576.7|9572.9|9579.1|9571.3|9581.5|9576|9568.8|9562.9|36
1660008900000|2022-08-09 01:35:00|9579.3|9571.5|9576.3|9568.5|9587.3|9581|9570.8|9564.7|48
1660009200000|2022-08-09 01:40:00|9573|9569.2|9572|9568.2|9575.7|9570.2|9566|9560.7|17
1660009500000|2022-08-09 01:45:00|9573|9569.2|9557.6|9549.8|9575.5|9569.2|9552.6|9547.8|84
1660009800000|2022-08-09 01:50:00|9558.6|9550.8|9553.1|9549.3|9560.4|9554.3|9550.3|9544.7|26
1660010100000|2022-08-09 01:55:00|9552.9|9549.1|9548.1|9544.3|9555.6|9551.1|9543.4|9539.6|77
1660010400000|2022-08-09 02:00:00|9547.9|9544.1|9546.9|9543.1|9560.2|9554.9|9545|9540.1|44
1660010700000|2022-08-09 02:05:00|9545.9|9542.1|9552.7|9548.9|9558|9553.7|9545.4|9540.8|58
1660011000000|2022-08-09 02:10:00|9553|9549.2|9554.5|9550.7|9559|9554.7|9551.5|9545.4|34
1660011300000|2022-08-09 02:15:00|9555.1|9551.3|9561.8|9558|9562.8|9558.3|9554.5|9549.2|16
1660011600000|2022-08-09 02:20:00|9562.1|9558.3|9560.4|9556.6|9566.8|9561.8|9559.9|9556.1|237
1660011900000|2022-08-09 02:25:00|9560.7|9556.9|9556.9|9553.1|9563.4|9557.3|9553.9|9550.1|23
1660012200000|2022-08-09 02:30:00|9557.9|9554.1|9559.9|9556.1|9570.4|9565.1|9552.9|9549.1|139
1660012500000|2022-08-09 02:35:00|9560.1|9556.3|9563.9|9560.1|9568.4|9562.6|9557.4|9553.6|27
1660012800000|2022-08-09 02:40:00|9564.1|9560.3|9562.7|9558.9|9568.6|9563.1|9560.7|9554.6|18
1660013100000|2022-08-09 02:45:00|9562.9|9559.1|9567.5|9559.7|9567.8|9562|9556.4|9551.6|31
1660013400000|2022-08-09 02:50:00|9567.3|9559.5|9565.3|9561.5|9567.3|9562.5|9558.6|9553.7|19
1660013700000|2022-08-09 02:55:00|9565.5|9561.7|9578.8|9575|9582.6|9576.8|9560.3|9556.2|46
1660014000000|2022-08-09 03:00:00|9579.8|9576|9585.6|9581.8|9592.6|9587.2|9579.1|9573.3|94
1660014300000|2022-08-09 03:05:00|9585.8|9582|9585.1|9577.3|9591.5|9587.5|9581.8|9576.3|30
1660014600000|2022-08-09 03:10:00|9585.3|9577.5|9583.8|9580|9589.1|9583|9575.6|9569.5|23
1660014900000|2022-08-09 03:15:00|9586.1|9578.3|9587.7|9583.9|9591.1|9585|9582.8|9577.3|17
1660015200000|2022-08-09 03:20:00|9587.4|9583.6|9587.7|9583.9|9590.6|9586.3|9579.7|9574.6|23
1660015500000|2022-08-09 03:25:00|9590.2|9582.4|9586.7|9582.9|9591|9584.9|9583.7|9577.4|9
1660015800000|2022-08-09 03:30:00|9585.7|9581.9|9587.3|9583.5|9589|9584.9|9583.2|9579.4|23
1660016100000|2022-08-09 03:35:00|9587.7|9583.9|9588.2|9584.4|9591.7|9587.9|9586|9582.2|16
1660016400000|2022-08-09 03:40:00|9589.2|9585.4|9592.5|9588.7|9592.7|9588.9|9587.7|9583.9|8
1660016700000|2022-08-09 03:45:00|9592.7|9588.9|9594.2|9590.4|9594.2|9590.4|9590.2|9586.4|10
1660017000000|2022-08-09 03:50:00|9594.1|9590.3|9595.1|9591.3|9602.3|9597.3|9592.1|9587.2|16
1660017300000|2022-08-09 03:55:00|9596.4|9592.6|9596.1|9592.3|9597.9|9593.8|9594.1|9590.1|19
1660017600000|2022-08-09 04:00:00|9595.7|9592.9|9594.4|9590.6|9598.9|9595.3|9593.4|9587.3|26
1660017900000|2022-08-09 04:05:00|9593.8|9590|9591.1|9587.3|9595.9|9591.6|9588.1|9583.9|17
1660018200000|2022-08-09 04:10:00|9591.6|9587.8|9591.1|9587.3|9594.6|9590.8|9591.1|9587.3|50
1660018500000|2022-08-09 04:15:00|9590.3|9587.5|9592.1|9588.3|9594.1|9590.3|9587.1|9584.3|17
1660018800000|2022-08-09 04:20:00|9591.9|9589.1|9592|9589.2|9592.9|9589.4|9590|9587.2|19
1660019100000|2022-08-09 04:25:00|9594|9590.2|9592.4|9589.6|9594|9590.4|9588.9|9585.1|80
1660019400000|2022-08-09 04:30:00|9593.5|9589.7|9592.4|9588.6|9593.9|9590.2|9591.4|9587.6|80
1660019700000|2022-08-09 04:35:00|9592.2|9589.4|9591.4|9587.6|9593.2|9589.9|9591.2|9587.4|24
1660020000000|2022-08-09 04:40:00|9591.2|9588.4|9588.3|9584.5|9592.4|9588.7|9587.9|9584.1|16
1660020300000|2022-08-09 04:45:00|9588.7|9584.9|9591|9587.2|9593.3|9587.7|9588.3|9584.5|16
1660020600000|2022-08-09 04:50:00|9590.8|9587|9590|9586.2|9592.7|9589.7|9589.6|9585.8|21
1660020900000|2022-08-09 04:55:00|9590.3|9586.5|9588.3|9584.5|9592.5|9589.7|9588.3|9584.5|19
1660021200000|2022-08-09 05:00:00|9588.8|9585|9590.3|9586.5|9592.3|9589.5|9586.3|9582.5|77
1660021500000|2022-08-09 05:05:00|9590.6|9586.8|9588.1|9584.3|9592.3|9588.5|9583.3|9579.5|29
1660021800000|2022-08-09 05:10:00|9587.8|9584|9592.2|9588.4|9593.3|9589.5|9584.3|9580.5|17
1660022100000|2022-08-09 05:15:00|9591.2|9587.4|9587.5|9583.7|9592.2|9588.4|9587|9582.7|15
1660022400000|2022-08-09 05:20:00|9588|9584.2|9591.5|9587.7|9593.7|9590.4|9585|9581.2|39
1660022700000|2022-08-09 05:25:00|9591.7|9587.9|9592.2|9588.4|9597|9593.4|9591.7|9587.9|63
1660023000000|2022-08-09 05:30:00|9591.9|9588.1|9616.2|9612.4|9619.4|9615.2|9591.7|9587.9|184
1660023300000|2022-08-09 05:35:00|9614.5|9610.7|9611.2|9608.4|9624|9620.2|9608.5|9604.7|138
1660023600000|2022-08-09 05:40:00|9611|9608.2|9614.2|9611.4|9621.6|9618|9609.5|9604.2|189
1660023900000|2022-08-09 05:45:00|9614.3|9610.5|9623.1|9615.3|9623.1|9618|9608.8|9605|94
1660024200000|2022-08-09 05:50:00|9621.4|9617.6|9616.1|9612.3|9628.6|9623.3|9614.8|9611|153
1660024500000|2022-08-09 05:55:00|9615.3|9612.5|9616.6|9612.8|9621.9|9618.5|9613.9|9610.1|86
1660024800000|2022-08-09 06:00:00|9617.2|9613.4|9614.4|9610.6|9624.1|9620.9|9611.7|9608.1|82
1660025100000|2022-08-09 06:05:00|9614.6|9610.8|9624.1|9620.3|9625.3|9620.3|9612.1|9609.1|72
1660025400000|2022-08-09 06:10:00|9623.3|9620.5|9628.4|9624.6|9632.3|9628.3|9621.1|9617.3|135
1660025700000|2022-08-09 06:15:00|9628.6|9624.8|9615.2|9611.4|9634.2|9631.3|9615.2|9611.4|156
1660026000000|2022-08-09 06:20:00|9614.2|9611.2|9586.6|9582.8|9616.7|9613.4|9585.4|9581.6|103
1660026300000|2022-08-09 06:25:00|9586.4|9582.6|9576.1|9572.3|9590.4|9585.9|9569.4|9565.8|295
1660026600000|2022-08-09 06:30:00|9576.3|9572.5|9547|9543.2|9578.6|9572.5|9546.4|9541.8|710
1660026900000|2022-08-09 06:35:00|9546.8|9543|9531|9527.2|9551.8|9548|9527|9523.1|514
1660027200000|2022-08-09 06:40:00|9531.2|9527.4|9538.5|9534.7|9545.8|9543|9530.2|9526.4|145
1660027500000|2022-08-09 06:45:00|9538.4|9535.6|9547.3|9543.5|9550.1|9546.3|9538.4|9532.8|52
1660027800000|2022-08-09 06:50:00|9547.6|9543.8|9551.7|9547.9|9553.8|9550|9543.9|9540.1|64
1660028100000|2022-08-09 06:55:00|9550.7|9546.8|9555.5|9551.7|9558|9554.2|9545.9|9542.1|113
1660028400000|2022-08-09 07:00:00|9555.7|9551.9|9538.4|9534.6|9555.7|9551.9|9528.4|9524.6|291
1660028700000|2022-08-09 07:05:00|9539|9535.2|9538.2|9534.4|9557.7|9552.4|9536.6|9532.8|159
1660029000000|2022-08-09 07:10:00|9538.4|9534.6|9530.4|9526.6|9542.9|9539.1|9528.4|9525.1|674
1660029300000|2022-08-09 07:15:00|9530.5|9526.7|9530.5|9526.7|9540.2|9536.4|9523|9519.4|313
1660029600000|2022-08-09 07:20:00|9530.8|9527|9524.6|9520.8|9537.2|9533.4|9505.9|9502.1|691
1660029900000|2022-08-09 07:25:00|9524.4|9520.6|9530.6|9526.8|9537.2|9533.4|9514.6|9510.8|572
1660030200000|2022-08-09 07:30:00|9530.9|9527.1|9541|9537.2|9542.5|9538.7|9517.2|9513.4|366
1660030500000|2022-08-09 07:35:00|9541.2|9538.2|9523.2|9519.4|9546.5|9542.7|9512.5|9508.7|704
1660030800000|2022-08-09 07:40:00|9527.2|9520.4|9539.6|9535.8|9553.6|9548.3|9525.8|9520.4|358
1660031100000|2022-08-09 07:45:00|9540.3|9536.5|9539.8|9536|9552.9|9549.1|9533.1|9529.3|208
1660031400000|2022-08-09 07:50:00|9539.6|9535.8|9522.7|9518.9|9542.6|9538.8|9522.7|9518.9|179
1660031700000|2022-08-09 07:55:00|9522.5|9519.7|9511.8|9508|9533.5|9530.7|9504.7|9500.9|671
1660032000000|2022-08-09 08:00:00|9511|9508.2|9478.8|9476|9519.8|9517|9473.6|9469.4|1629
1660032300000|2022-08-09 08:05:00|9480.9|9477.1|9457.4|9453.6|9493.4|9489.6|9457.2|9453.4|1325
1660032600000|2022-08-09 08:10:00|9457.2|9453.4|9479.5|9475.7|9481.8|9478|9452.2|9448.6|1092
1660032900000|2022-08-09 08:15:00|9479.8|9476|9472.9|9469.1|9482.1|9478.3|9456|9453.2|1161
1660033200000|2022-08-09 08:20:00|9473.5|9469.7|9473.1|9469.3|9477|9473.2|9459.7|9455.9|1468
1660033500000|2022-08-09 08:25:00|9472.8|9469|9453.1|9449.3|9481.6|9477.6|9436|9431.6|3479
1660033800000|2022-08-09 08:30:00|9452.9|9449.1|9487.7|9483.9|9491.1|9487.3|9452.9|9449.1|2117
1660034100000|2022-08-09 08:35:00|9487.4|9483.6|9498.4|9494.6|9511.3|9507.5|9486.1|9482.3|1106
1660034400000|2022-08-09 08:40:00|9498.5|9494.7|9501.3|9498.5|9519.6|9515.8|9496.5|9492.7|832
1660034700000|2022-08-09 08:45:00|9504.1|9500.3|9485.7|9482.9|9504.1|9500.3|9479.9|9476.1|441
1660035000000|2022-08-09 08:50:00|9486.5|9482.7|9492.4|9489.6|9493.4|9490.6|9475.2|9471.6|306
1660035300000|2022-08-09 08:55:00|9491.6|9488.8|9492.8|9489|9494.4|9490.6|9482.2|9478.4|512
1660035600000|2022-08-09 09:00:00|9493|9489.2|9489.9|9486.1|9494.2|9491.1|9471.5|9467.7|414
1660035900000|2022-08-09 09:05:00|9489.3|9485.5|9488.7|9485.9|9497.7|9493.9|9485.8|9482|248
1660036200000|2022-08-09 09:10:00|9489.3|9486.5|9504.9|9501.1|9510.9|9507.5|9489.3|9486.5|419
1660036500000|2022-08-09 09:15:00|9504.7|9501.9|9519.8|9516|9522.7|9519.7|9503.9|9501.1|364
1660036800000|2022-08-09 09:20:00|9520.6|9516.8|9522.5|9518.7|9529.6|9525|9511|9508|471
1660037100000|2022-08-09 09:25:00|9520.3|9516.5|9505.2|9501.4|9520.5|9516.7|9500.4|9497.4|536
1660037400000|2022-08-09 09:30:00|9505.1|9502.3|9518.5|9514.7|9518.5|9514.7|9500.4|9496.6|310
1660037700000|2022-08-09 09:35:00|9517.8|9515|9554|9550.2|9555|9551.2|9514.7|9511.9|547
1660038000000|2022-08-09 09:40:00|9554.3|9550.5|9548.6|9544.8|9559.5|9555.7|9541.6|9537.8|384
1660038300000|2022-08-09 09:45:00|9548.8|9545|9546.5|9542.7|9552|9549.2|9540.6|9536.8|165
1660038600000|2022-08-09 09:50:00|9545.9|9542.1|9550.2|9547.4|9550.6|9547.4|9538.6|9535.2|234
1660038900000|2022-08-09 09:55:00|9549.8|9547|9551.2|9547.4|9555.5|9551.7|9546.2|9542.4|276
1660039200000|2022-08-09 10:00:00|9550.2|9546.4|9566.4|9562.6|9573.6|9570|9546.6|9542.8|718
1660039500000|2022-08-09 10:05:00|9566.9|9563.1|9551.4|9547.6|9566.9|9563.1|9551.2|9547.6|272
1660039800000|2022-08-09 10:10:00|9551.9|9548.1|9567|9563.2|9570.3|9566.5|9549.2|9545.4|409
1660040100000|2022-08-09 10:15:00|9567.2|9563.4|9609.7|9605.9|9631.8|9627.6|9561.1|9557.5|1752
1660040400000|2022-08-09 10:20:00|9609.5|9605.7|9679.6|9675.8|9704.2|9700.4|9609|9605.2|3774
1660040700000|2022-08-09 10:25:00|9679.3|9675.5|9709.5|9705.7|9710.8|9707|9679.3|9675.5|1432
1660041000000|2022-08-09 10:30:00|9709.8|9706|9718.1|9714.3|9733.4|9730.1|9702.1|9698.3|2298
1660041300000|2022-08-09 10:35:00|9717.9|9714.1|9706.4|9702.6|9724.4|9720.6|9694.8|9691|1890
1660041600000|2022-08-09 10:40:00|9706.7|9702.9|9714.9|9711.1|9717.4|9713.6|9696|9693.2|895
1660041900000|2022-08-09 10:45:00|9714.7|9710.9|9691.2|9688.4|9717.6|9713.8|9689.2|9686.2|738
1660042200000|2022-08-09 10:50:00|9691.4|9687.6|9701.7|9698.9|9702.6|9699.1|9679.9|9676.5|701
1660042500000|2022-08-09 10:55:00|9701.6|9698.8|9715.5|9711.7|9716.4|9713.6|9693.7|9690.1|911
1660042800000|2022-08-09 11:00:00|9715.3|9711.5|9735|9731.2|9745.5|9741.7|9711.2|9707.6|1219
1660043100000|2022-08-09 11:05:00|9734.8|9731|9754.1|9750.3|9757.3|9753.5|9729|9723.5|806
1660043400000|2022-08-09 11:10:00|9754.7|9750.9|9745.7|9741.9|9762.3|9757.3|9738.3|9734.9|1314
1660043700000|2022-08-09 11:15:00|9744.7|9740.9|9736.6|9732.8|9748.2|9745.3|9730.1|9726.3|983
1660044000000|2022-08-09 11:20:00|9737.8|9735|9734.4|9730.6|9741.3|9738|9718.8|9715|518
1660044300000|2022-08-09 11:25:00|9734.8|9731|9739.8|9736|9741.3|9738|9732.8|9729.2|1139
1660044600000|2022-08-09 11:30:00|9739|9736.2|9734.9|9731.1|9741|9738|9725.8|9722|723
1660044900000|2022-08-09 11:35:00|9734.8|9731|9738.9|9736.1|9740.5|9736.7|9730.7|9726.9|720
1660045200000|2022-08-09 11:40:00|9739.7|9735.9|9726.7|9723.9|9742.1|9739.3|9722.9|9719.6|484
1660045500000|2022-08-09 11:45:00|9726.3|9723.5|9734.3|9731.5|9741.3|9738.3|9718.3|9714.5|310
1660045800000|2022-08-09 11:50:00|9735.1|9731.3|9737.6|9733.8|9741.8|9738.8|9733.8|9730|836
1660046100000|2022-08-09 11:55:00|9737.4|9734.6|9721.2|9717.4|9759.4|9755.7|9715.8|9712|1201
1660046400000|2022-08-09 12:00:00|9722|9718.2|9725.8|9722|9729.3|9725.5|9713.8|9710|461
1660046700000|2022-08-09 12:05:00|9724.8|9721.5|9733.4|9730.6|9741.2|9738.2|9718.9|9715.1|558
1660047000000|2022-08-09 12:10:00|9732.9|9729.6|9731.2|9727.4|9741|9738.2|9728|9724.2|674
1660047300000|2022-08-09 12:15:00|9731|9727.2|9732.3|9728.5|9739|9735.2|9724.8|9721|403
1660047600000|2022-08-09 12:20:00|9732.6|9728.8|9734.8|9731|9744.7|9740.9|9723.7|9719.9|508
1660047900000|2022-08-09 12:25:00|9735.2|9731.4|9735.6|9731.8|9741|9737.2|9729.7|9725.9|225
1660048200000|2022-08-09 12:30:00|9735.8|9732|9729.5|9726.7|9741.3|9737.7|9726.3|9721.9|527
1660048500000|2022-08-09 12:35:00|9728.9|9725.1|9730.3|9726.5|9732.8|9729|9723.3|9720.5|332
1660048800000|2022-08-09 12:40:00|9730.6|9726.8|9738.9|9736.1|9741.1|9738.1|9728.9|9725.3|709
1660049100000|2022-08-09 12:45:00|9739.9|9737.1|9738.1|9735.3|9740.7|9737.9|9724.3|9721.5|389
1660049400000|2022-08-09 12:50:00|9738.3|9735.5|9737.4|9733.6|9742|9738.8|9733.6|9730.8|974
1660049700000|2022-08-09 12:55:00|9736.2|9732.4|9738.4|9734.6|9742.2|9739.2|9733.6|9729|656
1660050000000|2022-08-09 13:00:00|9739.6|9736.8|9692.8|9689|9742.2|9739.4|9681.6|9677.8|3104
1660050300000|2022-08-09 13:05:00|9693.6|9689.8|9738|9734.2|9742.4|9739.6|9687.8|9684.2|2242
1660050600000|2022-08-09 13:10:00|9737.3|9733.5|9755.9|9753.1|9781.1|9777.8|9736.5|9733.2|3727
1660050900000|2022-08-09 13:15:00|9759.4|9756.6|9700.6|9696.8|9759.4|9756.6|9692.3|9688.5|1593
1660051200000|2022-08-09 13:20:00|9700.8|9697|9697.7|9693.9|9710.1|9707.1|9685.2|9681.4|1376
1660051500000|2022-08-09 13:25:00|9697.9|9694.1|9672.7|9669.9|9708.6|9705.1|9660.7|9657.1|1199
1660051800000|2022-08-09 13:30:00|9672.8|9670|9699.9|9696.1|9707.1|9704.3|9652.7|9649.9|1480
1660052100000|2022-08-09 13:35:00|9700.3|9696.5|9690.9|9688.1|9715.4|9712.5|9682.5|9678.7|1100
1660052400000|2022-08-09 13:40:00|9690.1|9687.3|9698.1|9694.3|9707.9|9704.3|9684.3|9680.5|813
1660052700000|2022-08-09 13:45:00|9697.3|9694.5|9690.4|9686.6|9711.5|9708.5|9673.5|9669.7|809
1660053000000|2022-08-09 13:50:00|9690.6|9686.8|9708.2|9704.4|9709.4|9705.6|9685.6|9681.8|924
1660053300000|2022-08-09 13:55:00|9708|9704.2|9721.8|9718|9734.3|9730.5|9708|9704.2|1721
1660053600000|2022-08-09 14:00:00|9721|9718.2|9709.6|9705.8|9737|9733.2|9687.3|9684|2131
1660053900000|2022-08-09 14:05:00|9709.2|9705.4|9728.4|9724.6|9735|9731.8|9702|9699.2|928
1660054200000|2022-08-09 14:10:00|9728.6|9724.8|9744.6|9740.8|9751.4|9748.4|9724.6|9721.3|993
1660054500000|2022-08-09 14:15:00|9744.4|9740.6|9762.2|9758.4|9766.4|9763.4|9740.6|9737.8|1989
1660054800000|2022-08-09 14:20:00|9762|9758.2|9735|9731.2|9774.2|9771.2|9730.2|9726.6|1949
1660055100000|2022-08-09 14:25:00|9734.5|9730.7|9748.4|9744.6|9753.2|9749.4|9728.2|9725.4|1618
1660055400000|2022-08-09 14:30:00|9748.2|9744.4|9746.9|9744.1|9759.6|9756.6|9725.2|9721.4|1735
1660055700000|2022-08-09 14:35:00|9746.4|9743.6|9716.6|9712.8|9748.6|9745|9695.5|9691.7|1431
1660056000000|2022-08-09 14:40:00|9717.1|9713.3|9734.3|9730.5|9736.5|9731.6|9709.3|9706.3|1167
1660056300000|2022-08-09 14:45:00|9734.2|9731.4|9731.7|9728.9|9738.7|9734.9|9718.9|9715.1|896
1660056600000|2022-08-09 14:50:00|9732.5|9728.7|9718.3|9714.5|9738.8|9735|9714.9|9711.3|629
1660056900000|2022-08-09 14:55:00|9718.4|9714.6|9721|9717.2|9727.5|9723.7|9703.1|9700.1|1443
1660057200000|2022-08-09 15:00:00|9721.5|9717.7|9702.8|9700|9722.6|9719|9690.8|9688|1364
1660057500000|2022-08-09 15:05:00|9703.2|9700.4|9697.2|9694.4|9716.6|9712.8|9692.2|9689.2|1030
1660057800000|2022-08-09 15:10:00|9698|9694.2|9715.8|9712|9717.2|9713.4|9681.2|9678|1224
1660058100000|2022-08-09 15:15:00|9716.4|9712.6|9698.3|9694.5|9731|9727.2|9692.5|9688.7|1346
1660058400000|2022-08-09 15:20:00|9699|9695.2|9699.1|9695.3|9710.9|9707.3|9690.1|9686.5|1996
1660058700000|2022-08-09 15:25:00|9700.1|9696.3|9661.3|9658.5|9718.1|9714.3|9652.7|9649.7|5267
1660059000000|2022-08-09 15:30:00|9661.9|9659.1|9622.7|9618.9|9680.7|9676.9|9610.1|9606.3|4538
1660059300000|2022-08-09 15:35:00|9623|9619.2|9619.5|9615.7|9635.6|9631.8|9603.2|9599.6|2470
1660059600000|2022-08-09 15:40:00|9619|9615.2|9621.1|9617.3|9634.2|9630.4|9612.2|9609.4|959
1660059900000|2022-08-09 15:45:00|9621.3|9618.3|9610.1|9606.3|9625.1|9621.3|9604.7|9601.9|1094
1660060200000|2022-08-09 15:50:00|9609.9|9606.1|9592.9|9589.1|9609.9|9606.1|9579.9|9573.8|1889
1660060500000|2022-08-09 15:55:00|9592.3|9588.5|9590.9|9587.1|9602.9|9599.9|9587.9|9584.3|1168
1660060800000|2022-08-09 16:00:00|9590.7|9586.9|9574.1|9570.3|9591.3|9587.5|9567.9|9564.5|1318
1660061100000|2022-08-09 16:05:00|9573.9|9571.1|9564.4|9561.6|9586|9583|9564.4|9560.6|1437
1660061400000|2022-08-09 16:10:00|9565.2|9562.4|9560.6|9556.8|9578.3|9575|9540.4|9536.6|1862
1660061700000|2022-08-09 16:15:00|9559.6|9555.8|9559|9555.2|9572.3|9568.5|9552.8|9549|708
1660062000000|2022-08-09 16:20:00|9558.8|9556|9577.2|9573.4|9581.7|9577.9|9553.8|9550.7|797
1660062300000|2022-08-09 16:25:00|9577.4|9573.6|9554.1|9550.3|9577.4|9573.6|9548.9|9545.3|702
1660062600000|2022-08-09 16:30:00|9553.1|9550.1|9534.7|9531.9|9567.1|9563.3|9519.9|9512.1|1615
1660062900000|2022-08-09 16:35:00|9533.7|9530.9|9526.7|9522.9|9542.7|9539.7|9498.1|9494.3|1618
1660063200000|2022-08-09 16:40:00|9525.3|9522.5|9526.7|9522.9|9529.7|9525.9|9504.1|9500.3|1270
1660063500000|2022-08-09 16:45:00|9526.5|9522.7|9506.2|9502.4|9526.5|9522.7|9501.8|9498|757
1660063800000|2022-08-09 16:50:00|9505.8|9502|9522.6|9518.8|9522.6|9518.8|9495.2|9491.4|1309
1660064100000|2022-08-09 16:55:00|9523.8|9520|9536.8|9533|9536.8|9533.2|9513.4|9509.8|1727
1660064400000|2022-08-09 17:00:00|9537|9533.2|9549.4|9546.6|9551.2|9547.6|9527.4|9523.6|950
1660064700000|2022-08-09 17:05:00|9549.6|9545.8|9554|9550.2|9556.8|9553|9539.5|9535.7|796
1660065000000|2022-08-09 17:10:00|9553.7|9549.9|9553.4|9550.6|9569|9565.8|9546|9542.2|933
1660065300000|2022-08-09 17:15:00|9553.3|9550.5|9561.3|9557.5|9576.9|9573.2|9552|9548.4|932
1660065600000|2022-08-09 17:20:00|9560.3|9558.5|9553.7|9549.9|9570.3|9567.5|9551.9|9549.1|783
1660065900000|2022-08-09 17:25:00|9552.9|9550.1|9572.1|9568.3|9574.1|9570.5|9552.3|9548.5|1288
1660066200000|2022-08-09 17:30:00|9572.5|9568.7|9576.9|9573.1|9580.8|9577.5|9560.7|9557.3|580
1660066500000|2022-08-09 17:35:00|9576.7|9572.9|9591.1|9587.3|9591.1|9587.6|9576.7|9572.9|825
1660066800000|2022-08-09 17:40:00|9592.7|9588.9|9585.5|9582.7|9592.9|9589.1|9572.7|9568.9|1349
1660067100000|2022-08-09 17:45:00|9585.3|9582.5|9585.9|9582.1|9588.5|9585.5|9572.9|9569.1|1045
1660067400000|2022-08-09 17:50:00|9585.1|9582.3|9600.3|9596.5|9601.9|9598.3|9578.9|9575.1|879
1660067700000|2022-08-09 17:55:00|9599.9|9596.1|9606.5|9602.7|9612.1|9608.5|9593.9|9590.1|1031
1660068000000|2022-08-09 18:00:00|9606.1|9602.3|9603.1|9599.3|9619.7|9615.9|9587.1|9584.3|2394
1660068300000|2022-08-09 18:05:00|9602.9|9599.1|9618.1|9614.3|9620.6|9616.8|9600.9|9597.5|1548
1660068600000|2022-08-09 18:10:00|9619.3|9615.5|9622.7|9618.9|9626.7|9622.9|9607.3|9604.3|1176
1660068900000|2022-08-09 18:15:00|9622.1|9618.3|9601.4|9598.6|9628.7|9624.9|9601.4|9597.8|1844
1660069200000|2022-08-09 18:20:00|9602.3|9598.5|9604|9600.2|9615.8|9612.6|9593.4|9589.8|1555
1660069500000|2022-08-09 18:25:00|9605|9601.2|9570|9566.2|9616.5|9612.7|9561.2|9557.6|10414
1660069800000|2022-08-09 18:30:00|9569.8|9566|9574|9570.2|9574.8|9571.2|9556.5|9552.7|1396
1660070100000|2022-08-09 18:35:00|9574.3|9570.5|9572.2|9568.4|9579.8|9576.2|9569.8|9566.2|501
1660070400000|2022-08-09 18:40:00|9572|9568.2|9569.7|9565.9|9573.2|9570.2|9567|9562.2|200
1660070700000|2022-08-09 18:45:00|9570|9566.2|9572.2|9568.4|9573.6|9570.2|9566.8|9563.2|175
1660071000000|2022-08-09 18:50:00|9572|9568.2|9574.6|9570.8|9583.8|9580|9570|9566.4|486
1660071300000|2022-08-09 18:55:00|9574.3|9570.5|9583.7|9579.9|9590.7|9587.8|9571.8|9568.1|362
1660071600000|2022-08-09 19:00:00|9583.5|9579.7|9595.7|9591.9|9598.5|9594.7|9581.7|9578.9|333
1660071900000|2022-08-09 19:05:00|9596.2|9592.4|9594.9|9592.1|9600.5|9596.7|9587.9|9584.6|163
1660072200000|2022-08-09 19:10:00|9594.3|9590.5|9591.3|9587.5|9598.1|9594.3|9587.3|9583.7|282
1660072500000|2022-08-09 19:15:00|9591|9587.2|9604.3|9600.5|9604.5|9600.7|9591|9587.2|108
1660072800000|2022-08-09 19:20:00|9603.8|9600|9601.2|9598.4|9605.1|9601.7|9595.3|9592.1|145
1660073100000|2022-08-09 19:25:00|9602.1|9598.3|9603.4|9599.6|9609.2|9605.4|9600.2|9596.6|144
1660073400000|2022-08-09 19:30:00|9603.2|9599.4|9599.2|9595.4|9606.2|9602.4|9597.2|9593.4|322
1660073700000|2022-08-09 19:35:00|9599|9595.2|9591.5|9587.7|9599.7|9596.4|9584.9|9581.1|164
1660074000000|2022-08-09 19:40:00|9591.2|9587.4|9588.2|9584.4|9593.2|9589.4|9585.2|9582.4|62
1660074300000|2022-08-09 19:45:00|9588.5|9584.7|9586|9582.2|9590.4|9586.6|9580.6|9577.1|199
1660074600000|2022-08-09 19:50:00|9586.2|9582.4|9581.7|9577.9|9594.2|9590.4|9580.2|9576.4|352
1660074900000|2022-08-09 19:55:00|9581.3|9577.5|9583|9579.2|9588.1|9584.3|9576.8|9572.2|112
1660075200000|2022-08-09 20:00:00|9582.8|9579|9586.5|9582.7|9589.3|9585.5|9575.8|9572|81
1660075500000|2022-08-09 20:05:00|9586.1|9582.3|9583.8|9580|9589.4|9585.6|9580.6|9576.7|28
1660075800000|2022-08-09 20:10:00|9584|9580.2|9580.8|9577|9586.8|9583|9580|9576.2|86
1660076100000|2022-08-09 20:15:00|9579.9|9576.1|9580.1|9576.3|9581.6|9578.3|9577.8|9574|60
1660076400000|2022-08-09 20:20:00|9580.7|9576.9|9592.8|9589|9596.8|9590.3|9580.7|9576.9|216
1660076700000|2022-08-09 20:25:00|9593.1|9589.3|9602.1|9594.3|9608.9|9601.6|9588.4|9582.3|195
1660077000000|2022-08-09 20:30:00|9602.6|9594.8|9599.7|9595.9|9610|9604.7|9595|9590.4|161
1660077300000|2022-08-09 20:35:00|9600|9592.2|9589.7|9585.9|9600|9593.9|9586.2|9582.9|147
1660077600000|2022-08-09 20:40:00|9589.5|9585.7|9591.5|9587.7|9596|9590.9|9588.7|9584.9|13
1660077900000|2022-08-09 20:45:00|9593|9585.2|9581.2|9578.4|9594|9589.5|9580.8|9577.2|40
1660078200000|2022-08-09 20:50:00|9581|9578.2|9577.9|9574.1|9584|9580.2|9577.6|9573.8|22
1660078500000|2022-08-09 20:55:00|9578.5|9574.7|9585.7|9581.9|9589.5|9583|9576.3|9572.5|76
1660078800000|2022-08-09 21:00:00|9585.5|9581.7|9598.1|9590.3|9600.1|9592.3|9585.5|9580.9|0
1660079700000|2022-08-09 21:15:00|9597.6|9589.8|9597.6|9589.8|9597.6|9589.8|9593.7|9585.9|0
1660080000000|2022-08-09 21:20:00|9601.6|9593.8|9605.1|9597.3|9607.6|9599.8|9596.4|9588.6|10
1660080300000|2022-08-09 21:25:00|9607.2|9599.4|9604.1|9596.3|9607.2|9599.4|9599.7|9591.9|0
1660080600000|2022-08-09 21:30:00|9605.2|9597.4|9605.3|9597.5|9605.7|9597.9|9600.8|9593|0
1660080900000|2022-08-09 21:35:00|9605.6|9597.8|9605.3|9597.5|9605.8|9598|9600.1|9592.3|22
1660081500000|2022-08-09 21:45:00|9605|9597.2|9605|9597.2|9605|9597.2|9601.1|9593.3|0
1660081800000|2022-08-09 21:50:00|9606.6|9598.8|9604|9596.2|9606.6|9598.8|9600.2|9592.4|0
1660082100000|2022-08-09 21:55:00|9601.8|9594|9600.6|9592.8|9601.8|9595.3|9598.6|9590.8|2
1660089600000|2022-08-10 00:00:00|9584.9|9581.1|9570.9|9567.1|9596.4|9590.1|9566.9|9562.6|131
1660089900000|2022-08-10 00:05:00|9569.4|9566.6|9577.4|9569.6|9577.4|9571.3|9559.4|9555.4|32
1660090200000|2022-08-10 00:10:00|9578|9570.2|9568.4|9560.6|9578.6|9572.9|9568.1|9560.3|27
1660090500000|2022-08-10 00:15:00|9565.9|9562.1|9573.5|9565.7|9575.3|9568|9564.9|9558.5|20
1660090800000|2022-08-10 00:20:00|9573.3|9565.5|9567.3|9563.5|9576.1|9572|9567.3|9562.5|22
1660091100000|2022-08-10 00:25:00|9566.5|9563.7|9564.5|9556.7|9569.9|9564|9561.8|9556.5|9
1660091400000|2022-08-10 00:30:00|9562.2|9558.4|9561.7|9557.9|9570.3|9564.2|9560.8|9556|12
1660091700000|2022-08-10 00:35:00|9561.3|9557.5|9564.5|9556.7|9566.5|9560.8|9558.3|9553.5|12
1660092000000|2022-08-10 00:40:00|9564.7|9556.9|9552.7|9548.9|9570.7|9565.2|9552.7|9547.7|30
1660092300000|2022-08-10 00:45:00|9554.2|9550.4|9554.6|9550.8|9557.7|9553.4|9552.6|9547.9|11
1660092600000|2022-08-10 00:50:00|9554.8|9551|9555.1|9551.3|9560.8|9556.3|9554.1|9548.8|5
1660092900000|2022-08-10 00:55:00|9555.7|9551.9|9553.6|9545.8|9559.6|9555.5|9547.1|9542.8|59
1660093200000|2022-08-10 01:00:00|9553.8|9546|9573.6|9570.8|9573.6|9570.8|9545.6|9540.8|166
1660093500000|2022-08-10 01:05:00|9573.8|9570|9586.6|9578.8|9592.2|9586.7|9569.1|9563|154
1660093800000|2022-08-10 01:10:00|9584.9|9581.1|9569.2|9565.4|9587.2|9582.1|9564.5|9559|95
1660094100000|2022-08-10 01:15:00|9569|9565.2|9582|9578.2|9587.2|9582.5|9569|9565.2|41
1660094400000|2022-08-10 01:20:00|9583.5|9579.7|9579.7|9571.9|9585.8|9582.1|9569.2|9563.1|55
1660094700000|2022-08-10 01:25:00|9579.9|9572.1|9577.4|9573.6|9588.7|9583.1|9573.9|9569.1|107
1660095000000|2022-08-10 01:30:00|9577.2|9573.4|9565.6|9561.8|9580.9|9576.6|9553.6|9547.5|90
1660095300000|2022-08-10 01:35:00|9565.8|9562|9576.8|9573|9576.8|9573|9565.5|9560.8|25
1660095600000|2022-08-10 01:40:00|9576|9572.2|9582.2|9578.4|9585.8|9580|9570.7|9566.5|29
1660095900000|2022-08-10 01:45:00|9582|9578.2|9604.6|9600.8|9607.3|9601.7|9580|9574.7|78
1660096200000|2022-08-10 01:50:00|9604.3|9600.5|9588.9|9585.1|9605.3|9600.5|9588.9|9584.6|55
1660096500000|2022-08-10 01:55:00|9588.7|9584.9|9578.9|9575.1|9591.4|9585.1|9576.9|9573.1|40
1660096800000|2022-08-10 02:00:00|9578.7|9574.9|9585.9|9582.1|9590|9585.9|9569.2|9564.2|48
1660097100000|2022-08-10 02:05:00|9585.7|9581.9|9589.9|9586.1|9591.9|9588.1|9575.9|9570.4|96
1660097400000|2022-08-10 02:10:00|9590.2|9586.4|9586.2|9578.4|9596.2|9590.4|9578.9|9573.6|56
1660097700000|2022-08-10 02:15:00|9583.9|9580.1|9579.5|9575.7|9583.9|9580.1|9578.4|9574.2|101
1660098000000|2022-08-10 02:20:00|9579|9575.2|9574.4|9570.6|9579.5|9575.7|9570.4|9566.6|40
1660098300000|2022-08-10 02:25:00|9573.4|9567.6|9575|9571.2|9581.7|9576.6|9568.9|9564.9|17
1660098600000|2022-08-10 02:30:00|9574.4|9570.6|9558.1|9550.3|9578.1|9572|9553.1|9549.3|70
1660098900000|2022-08-10 02:35:00|9555.8|9552|9557.8|9554|9564.3|9558.6|9554.1|9549.3|23
1660099200000|2022-08-10 02:40:00|9557.6|9553.8|9554.1|9550.3|9563.1|9559.7|9553.8|9548.5|47
1660099500000|2022-08-10 02:45:00|9554.6|9550.8|9554.8|9551|9558.3|9552.8|9547.1|9543.1|69
1660099800000|2022-08-10 02:50:00|9555.6|9551.8|9559.6|9555.8|9561.9|9556.3|9552.1|9548.3|38
1660100100000|2022-08-10 02:55:00|9558.6|9554.8|9554|9550.2|9562.9|9558.5|9553.6|9548.4|48
1660100400000|2022-08-10 03:00:00|9552|9548.2|9546.6|9542.8|9563.2|9557.4|9544.4|9541.6|53
1660100700000|2022-08-10 03:05:00|9546.4|9542.6|9561.1|9557.3|9562.4|9558.1|9543.9|9539.8|141
1660101000000|2022-08-10 03:10:00|9560.6|9556.8|9550.4|9546.6|9562.3|9558.5|9547.1|9543.3|44
1660101300000|2022-08-10 03:15:00|9551.1|9547.3|9549.6|9545.8|9553.6|9549.1|9544.1|9539.8|49
1660101600000|2022-08-10 03:20:00|9551.1|9547.3|9550.4|9547.6|9554.6|9550.6|9550.4|9546.6|31
1660101900000|2022-08-10 03:25:00|9552.4|9548.6|9552.4|9548.6|9554.4|9550.1|9549.7|9545.9|46
1660102200000|2022-08-10 03:30:00|9552.2|9548.4|9550.9|9547.1|9556.3|9550.5|9544.7|9539.2|43
1660102500000|2022-08-10 03:35:00|9551.1|9548.1|9551.6|9547.8|9552.1|9548.3|9548.1|9544.3|8
1660102800000|2022-08-10 03:40:00|9551.3|9547.5|9552.9|9549.1|9554.1|9551.1|9548.6|9544.8|19
1660103100000|2022-08-10 03:45:00|9552.6|9548.8|9549.6|9545.8|9554.1|9551.1|9548.9|9545.1|8
1660103400000|2022-08-10 03:50:00|9550.1|9546.3|9555.9|9552.1|9558.1|9554.5|9548.1|9544.3|26
1660103700000|2022-08-10 03:55:00|9555.6|9551.8|9548.6|9544.8|9555.6|9551.8|9547.6|9543.8|11
1660104000000|2022-08-10 04:00:00|9548.1|9544.3|9553.4|9549.6|9554.6|9550.8|9547.9|9544.1|10
1660104300000|2022-08-10 04:05:00|9553.5|9550.7|9553.1|9549.3|9553.7|9550.9|9549.5|9544.2|11
1660104600000|2022-08-10 04:10:00|9552.3|9548.5|9550.8|9547|9553.3|9549.5|9549|9545.2|8
1660104900000|2022-08-10 04:15:00|9551.1|9547.3|9547.8|9544|9551.5|9548|9546.8|9543|8
1660105200000|2022-08-10 04:20:00|9547.6|9543.8|9550.6|9546.8|9550.8|9547|9546.8|9543|19
1660105500000|2022-08-10 04:25:00|9549.3|9545.5|9548.5|9544.7|9549.5|9545.7|9545.8|9542|21
1660105800000|2022-08-10 04:30:00|9547.3|9543.5|9544.5|9540.7|9547.5|9543.7|9539|9534.6|23
1660106100000|2022-08-10 04:35:00|9544.8|9541|9545.2|9541.4|9547.1|9543.3|9544.5|9540.7|16
1660106400000|2022-08-10 04:40:00|9544.7|9540.9|9547.2|9543.4|9552.9|9547.2|9544.7|9540.9|6
1660106700000|2022-08-10 04:45:00|9547.8|9544|9546.4|9542.6|9550.9|9545.6|9546.4|9541.1|2
1660107000000|2022-08-10 04:50:00|9546.9|9539.1|9548.7|9544.9|9551.9|9545.8|9545.2|9539.1|1
1660107300000|2022-08-10 04:55:00|9554.9|9551.1|9555.8|9552|9559.3|9555.5|9552.9|9548.5|65
1660107600000|2022-08-10 05:00:00|9554.6|9550.8|9556.8|9553|9561.1|9555.5|9553.3|9549.5|26
1660107900000|2022-08-10 05:05:00|9557.8|9554|9561.8|9558|9564.3|9559.5|9556.1|9552.5|6
1660108200000|2022-08-10 05:10:00|9561.6|9557.8|9553.7|9549.9|9561.6|9557.8|9549.6|9544.7|17
1660108500000|2022-08-10 05:15:00|9555.2|9547.4|9537.5|9533.7|9555.2|9550.4|9530|9525.4|56
1660108800000|2022-08-10 05:20:00|9537.3|9533.5|9533.2|9525.4|9539.2|9533.7|9530.7|9525.2|12
1660109100000|2022-08-10 05:25:00|9530.7|9526.9|9526.9|9523.1|9535.2|9530.2|9525.8|9522.2|18
1660109400000|2022-08-10 05:30:00|9527.5|9523.7|9514|9511.2|9532|9528.2|9511|9507.4|256
1660109700000|2022-08-10 05:35:00|9515|9511.4|9519|9515.2|9525.2|9519.7|9513.8|9510.4|45
1660110000000|2022-08-10 05:40:00|9519.4|9515.6|9528.8|9525|9533.8|9529.3|9519.4|9514.6|62
1660110300000|2022-08-10 05:45:00|9528.3|9524.5|9524.8|9521|9528.3|9524.5|9518.7|9515.1|87
1660110600000|2022-08-10 05:50:00|9525|9521.2|9530.6|9526.8|9536|9532.2|9516.9|9512.9|156
1660110900000|2022-08-10 05:55:00|9530|9526.2|9512.1|9508.3|9533.3|9529.2|9510.1|9506.3|63
1660111200000|2022-08-10 06:00:00|9511.9|9508.1|9509.9|9506.1|9518.1|9512.6|9508.1|9504.5|100
1660111500000|2022-08-10 06:05:00|9508.9|9505.3|9512.7|9509.9|9514.9|9511.1|9503.9|9500.1|63
1660111800000|2022-08-10 06:10:00|9512.9|9510.1|9499.9|9496.1|9514.9|9511.1|9499.1|9496.1|145
1660112100000|2022-08-10 06:15:00|9500.1|9496.3|9502.4|9498.6|9505.2|9501.4|9493.1|9490.1|294
1660112400000|2022-08-10 06:20:00|9502.1|9498.3|9495.6|9491.8|9510.8|9507|9494.6|9490.8|89
1660112700000|2022-08-10 06:25:00|9496.2|9492.4|9500.5|9496.7|9505.1|9501.3|9493.8|9490|110
1660113000000|2022-08-10 06:30:00|9500.3|9496.5|9487.4|9483.6|9501.6|9497.8|9479|9474.2|487
1660113300000|2022-08-10 06:35:00|9487.2|9483.4|9490.2|9486.4|9490.2|9486.4|9483.4|9479.6|215
1660113600000|2022-08-10 06:40:00|9490.4|9486.6|9498.7|9494.9|9506.2|9503.2|9486.9|9483.1|219
1660113900000|2022-08-10 06:45:00|9498.9|9495.1|9495.6|9491.8|9500.4|9497.6|9488.9|9485.1|106
1660114200000|2022-08-10 06:50:00|9495.2|9491.4|9507|9503.2|9507.2|9503.4|9494.2|9489.4|227
1660114500000|2022-08-10 06:55:00|9507.2|9504.2|9505.9|9502.1|9512.1|9509.3|9501.7|9497.9|256
1660114800000|2022-08-10 07:00:00|9505.3|9501.5|9515.6|9511.8|9523.1|9519.3|9489.3|9486.5|353
1660115100000|2022-08-10 07:05:00|9516.1|9512.3|9514.1|9510.3|9530.2|9526.4|9511.1|9507.3|325
1660115400000|2022-08-10 07:10:00|9514.4|9510.6|9518.1|9514.3|9524.4|9520.6|9503.5|9500.3|176
1660115700000|2022-08-10 07:15:00|9520.1|9516.3|9518.1|9514.3|9524.5|9521.3|9516.1|9512.5|305
1660116000000|2022-08-10 07:20:00|9518.8|9515|9501.9|9498.1|9524.7|9519.4|9501.7|9497.9|572
1660116300000|2022-08-10 07:25:00|9502.9|9499.1|9480.7|9476.9|9507.4|9503.6|9470.9|9467.5|1012
1660116600000|2022-08-10 07:30:00|9481.5|9477.7|9508.5|9504.7|9508.5|9504.7|9480.7|9476.9|631
1660116900000|2022-08-10 07:35:00|9509.6|9505.8|9501.1|9497.3|9513.6|9510|9491.4|9487.6|655
1660117200000|2022-08-10 07:40:00|9501.4|9497.6|9494|9490.2|9501.7|9497.9|9480.9|9477.1|459
1660117500000|2022-08-10 07:45:00|9493.2|9490.4|9508|9505.2|9518|9514.2|9491.2|9488.2|299
1660117800000|2022-08-10 07:50:00|9506.7|9502.9|9509|9505.2|9514.8|9511.2|9498|9494.6|494
1660118100000|2022-08-10 07:55:00|9509.2|9505.4|9522|9518.2|9526|9523.2|9500|9496.2|604
1660118400000|2022-08-10 08:00:00|9524.8|9522|9519.4|9515.6|9525|9522|9507.5|9504.4|1294
1660118700000|2022-08-10 08:05:00|9519.8|9516|9505.9|9502.1|9520.3|9517.3|9504.1|9500.4|812
1660119000000|2022-08-10 08:10:00|9506.2|9502.4|9514.5|9510.7|9517.7|9513.5|9503.1|9498.9|460
1660119300000|2022-08-10 08:15:00|9515|9511.2|9512.8|9509|9516.7|9512.9|9504.9|9501.1|534
1660119600000|2022-08-10 08:20:00|9512.3|9508.5|9534.9|9531.1|9547.5|9543.7|9508.5|9505|1567
1660119900000|2022-08-10 08:25:00|9534.5|9530.7|9510.8|9507|9548.4|9544.6|9505.6|9501.8|4005
1660120200000|2022-08-10 08:30:00|9512.8|9509|9523.8|9520|9525|9521.7|9488.9|9485.1|2131
1660120500000|2022-08-10 08:35:00|9524|9520.2|9530.8|9528|9541|9538.2|9520.2|9516.4|915
1660120800000|2022-08-10 08:40:00|9531|9528.2|9556.2|9552.4|9561.9|9557|9530.7|9526.9|776
1660121100000|2022-08-10 08:45:00|9556.8|9553|9556.4|9552.6|9561|9557.6|9545|9541.2|542
1660121400000|2022-08-10 08:50:00|9557.9|9554.1|9541.8|9538|9566|9562.4|9539.7|9536.4|491
1660121700000|2022-08-10 08:55:00|9540.5|9536.7|9525.6|9521.8|9549.3|9545.5|9524.1|9520|413
1660122000000|2022-08-10 09:00:00|9526.1|9522.3|9522.3|9518.5|9533.1|9526.2|9505.6|9502|1136
1660122300000|2022-08-10 09:05:00|9527.1|9523.3|9538.3|9534.5|9544.3|9540.5|9516.9|9513.1|793
1660122600000|2022-08-10 09:10:00|9538.7|9534.9|9542.6|9538.8|9549.5|9545.7|9533.3|9529.5|1402
1660122900000|2022-08-10 09:15:00|9543.1|9539.3|9542.6|9538.8|9550.1|9546.9|9535.3|9531.5|464
1660123200000|2022-08-10 09:20:00|9542.9|9539.1|9531.7|9528.9|9549.6|9545.8|9530.7|9526.9|410
1660123500000|2022-08-10 09:25:00|9531.1|9528.3|9502.7|9498.9|9531.1|9528.3|9499.6|9495.8|1629
1660123800000|2022-08-10 09:30:00|9501.7|9497.9|9492.7|9488.9|9509.2|9505.9|9480.7|9477.1|874
1660124100000|2022-08-10 09:35:00|9493.9|9490.1|9503.3|9499.5|9506.3|9503.5|9487.1|9484.2|556
1660124400000|2022-08-10 09:40:00|9503.1|9500.5|9493.1|9489.3|9506.7|9503.1|9488.1|9484.3|324
1660124700000|2022-08-10 09:45:00|9492.1|9488.3|9501.3|9497.5|9502.6|9498.8|9486.1|9482.5|438
1660125000000|2022-08-10 09:50:00|9501.6|9497.8|9492.8|9489|9504.6|9501.8|9485.2|9482.4|318
1660125300000|2022-08-10 09:55:00|9493|9489.2|9486.2|9482.4|9496.8|9493|9486|9482.4|224
1660125600000|2022-08-10 10:00:00|9482.2|9479.4|9473.2|9470.4|9492.1|9488.4|9472.2|9469.2|480
1660125900000|2022-08-10 10:05:00|9473|9470.2|9477.2|9473.4|9477.2|9473.4|9460|9456.2|788
1660126200000|2022-08-10 10:10:00|9477.4|9473.6|9480|9476.2|9488.6|9483.2|9474.1|9470.3|506
1660126500000|2022-08-10 10:15:00|9479.5|9477.2|9492.3|9488.5|9492.5|9488.7|9477|9473|374
1660126800000|2022-08-10 10:20:00|9495.5|9487.7|9485|9481.2|9495.5|9488.7|9480.3|9476.5|142
1660127100000|2022-08-10 10:25:00|9485.3|9481.5|9481.9|9478.1|9485.9|9482.1|9470.9|9467.3|366
1660127400000|2022-08-10 10:30:00|9482.3|9478.5|9451.8|9448|9484.1|9480.3|9450.3|9447.5|894
1660127700000|2022-08-10 10:35:00|9450.7|9447.9|9455.7|9452.9|9461.7|9458.9|9437.5|9433.9|811
1660128000000|2022-08-10 10:40:00|9456.5|9452.7|9459.9|9456.1|9469.3|9465.5|9445.5|9440|613
1660128300000|2022-08-10 10:45:00|9460.1|9456.3|9459.5|9455.7|9463.1|9459.3|9454.7|9448.7|491
1660128600000|2022-08-10 10:50:00|9458.9|9455.1|9453.7|9449.9|9462.7|9458.9|9448.7|9445.7|477
1660128900000|2022-08-10 10:55:00|9454|9450.2|9455.3|9451.5|9465|9461.2|9452.3|9448.7|207
1660129200000|2022-08-10 11:00:00|9455|9451.2|9422.2|9418.4|9457.5|9454.7|9397.5|9393.7|1045
1660129500000|2022-08-10 11:05:00|9421.8|9418|9429.4|9425.6|9436.2|9432.6|9414.5|9410.7|342
1660129800000|2022-08-10 11:10:00|9429.7|9425.9|9414.2|9410.4|9432.2|9427.4|9404.6|9401.8|417
1660130100000|2022-08-10 11:15:00|9411.4|9408.6|9411.4|9407.6|9419.4|9415.6|9401.6|9397.8|1263
1660130400000|2022-08-10 11:20:00|9411.6|9407.8|9409.6|9405.8|9414.9|9411.6|9399.7|9396.4|678
1660130700000|2022-08-10 11:25:00|9409.3|9405.5|9404.4|9400.6|9413.4|9407.6|9398.4|9394.8|268
1660131000000|2022-08-10 11:30:00|9404.6|9400.8|9412.2|9408.4|9414.4|9411.4|9398.4|9394.8|440
1660131300000|2022-08-10 11:35:00|9412|9409.2|9407.9|9404.1|9412.7|9409.4|9398|9394.4|351
1660131600000|2022-08-10 11:40:00|9407.4|9403.6|9430.7|9426.9|9433.2|9429.4|9404.9|9401.1|349
1660131900000|2022-08-10 11:45:00|9430.5|9426.7|9424.7|9421.9|9433.1|9429.3|9422.4|9418.6|263
1660132200000|2022-08-10 11:50:00|9424.9|9422.1|9414.6|9410.8|9425.7|9422.1|9406.1|9403.1|203
1660132500000|2022-08-10 11:55:00|9414.9|9411.1|9423.9|9421.1|9426.7|9422.9|9413.1|9407.3|280
1660132800000|2022-08-10 12:00:00|9424.7|9420.9|9433.7|9429.9|9435.5|9432.7|9411.9|9408.1|339
1660133100000|2022-08-10 12:05:00|9435.4|9431.6|9436.2|9432.4|9442.1|9438.9|9432|9428.2|238
1660133400000|2022-08-10 12:10:00|9437|9429.2|9425.4|9421.6|9441|9437.2|9421.4|9417.6|303
1660133700000|2022-08-10 12:15:00|9427.4|9423.6|9429.4|9425.6|9433.4|9429.8|9421.2|9417.6|324
1660134000000|2022-08-10 12:20:00|9429.2|9426.6|9439.4|9435.6|9450|9446.2|9428.6|9424.8|377
1660134300000|2022-08-10 12:25:00|9440.2|9436.4|9447.2|9439.4|9454.6|9451.6|9440|9435.8|260
1660134600000|2022-08-10 12:30:00|9446.9|9439.1|9521.1|9517.3|9555.1|9551.3|9444.9|9439.1|2822
1660134900000|2022-08-10 12:35:00|9521.4|9517.6|9529.3|9525.5|9543.9|9540.1|9513.3|9510.5|944
1660135200000|2022-08-10 12:40:00|9529.5|9525.7|9583.9|9580.1|9601.9|9597.3|9523.2|9519.4|1926
1660135500000|2022-08-10 12:45:00|9584.3|9580.5|9567.7|9563.9|9593.6|9590.1|9546.9|9543.3|1486
1660135800000|2022-08-10 12:50:00|9567.9|9564.1|9539.7|9536.9|9571.7|9567.9|9527.4|9523.6|1146
1660136100000|2022-08-10 12:55:00|9541.7|9535.9|9569.5|9565.7|9570.2|9566.4|9524.5|9521.5|1249
1660136400000|2022-08-10 13:00:00|9569.3|9565.5|9576.5|9572.7|9601.3|9596.3|9547.1|9543.3|3011
1660136700000|2022-08-10 13:05:00|9576.1|9572.3|9581.1|9577.3|9590.9|9587.1|9563.7|9560.3|2157
1660137000000|2022-08-10 13:10:00|9580.7|9576.9|9554.3|9550.5|9582.3|9579.5|9543.9|9540.1|2450
1660137300000|2022-08-10 13:15:00|9553.3|9550.3|9551.7|9547.9|9566.1|9562.3|9539.1|9535.3|1132
1660137600000|2022-08-10 13:20:00|9552.1|9548.3|9508.3|9504.5|9553.7|9550.4|9499.5|9495.7|1431
1660137900000|2022-08-10 13:25:00|9507.7|9503.9|9547|9543.2|9560|9556.2|9504.3|9499.5|1201
1660138200000|2022-08-10 13:30:00|9546.8|9543|9516.7|9512.9|9546.8|9543|9498.5|9495.7|2113
1660138500000|2022-08-10 13:35:00|9515.7|9511.9|9499.3|9495.5|9518.3|9514.5|9485.5|9481.9|2780
1660138800000|2022-08-10 13:40:00|9499.2|9495.4|9503.7|9499.9|9509.7|9506.7|9487.8|9484|1506
1660139100000|2022-08-10 13:45:00|9503.9|9500.1|9460.9|9457.1|9507.4|9503.6|9458.1|9454.3|1642
1660139400000|2022-08-10 13:50:00|9461.5|9457.7|9440.3|9436.5|9467.1|9463.5|9432.1|9428.5|1419
1660139700000|2022-08-10 13:55:00|9440.5|9436.7|9406.7|9403.9|9452.5|9449.5|9381.3|9378.3|3383
1660140000000|2022-08-10 14:00:00|9407.5|9403.7|9409.3|9405.5|9422.9|9419.3|9391.2|9387.4|2861
1660140300000|2022-08-10 14:05:00|9408.5|9405.7|9400.1|9396.3|9416.1|9412.3|9393.7|9389.9|1422
1660140600000|2022-08-10 14:10:00|9399.1|9395.3|9343.3|9339.5|9402.6|9398.8|9334.9|9331.1|4038
1660140900000|2022-08-10 14:15:00|9343.6|9339.8|9351|9347.2|9353|9349.2|9316.4|9313.4|5601
1660141200000|2022-08-10 14:20:00|9350.5|9346.7|9357|9354.2|9371.7|9368.6|9335.2|9331.6|2239
1660141500000|2022-08-10 14:25:00|9357.8|9354|9371.2|9367.4|9387.1|9383.8|9351.8|9348.4|1408
1660141800000|2022-08-10 14:30:00|9371|9367.2|9457.7|9454.9|9463.9|9460.1|9351.8|9344|6084
1660142100000|2022-08-10 14:35:00|9459.4|9455.6|9407.9|9404.1|9476.9|9473.7|9392.8|9389.3|5059
1660142400000|2022-08-10 14:40:00|9406.7|9403.9|9376.6|9372.8|9407.3|9404.1|9350.2|9346.4|3178
1660142700000|2022-08-10 14:45:00|9377.2|9373.4|9398.8|9395|9421.3|9418.3|9355|9352|1583
1660143000000|2022-08-10 14:50:00|9398.5|9394.7|9396.5|9392.7|9420.3|9416.5|9379.7|9375.9|1849
1660143300000|2022-08-10 14:55:00|9397.1|9393.3|9425.7|9421.9|9434.7|9431.4|9397.1|9393.3|1912
1660143600000|2022-08-10 15:00:00|9425.4|9421.6|9423.6|9419.8|9442.7|9439.2|9420.6|9416.8|1404
1660143900000|2022-08-10 15:05:00|9422.6|9417.8|9447|9443.2|9452.6|9449.6|9403.4|9399.6|1250
1660144200000|2022-08-10 15:10:00|9446.6|9442.8|9467.2|9463.4|9468.6|9465|9426.2|9422.4|2238
1660144500000|2022-08-10 15:15:00|9466.8|9463|9480.8|9477|9482.8|9479|9445.2|9441.4|1725
1660144800000|2022-08-10 15:20:00|9479.8|9476.8|9518.8|9515|9528.6|9525|9474.4|9470.6|2899
1660145100000|2022-08-10 15:25:00|9519.3|9515.5|9512.1|9508.3|9543.4|9538.6|9499.2|9496.4|6554
1660145400000|2022-08-10 15:30:00|9511.6|9507.8|9520.8|9517|9537.4|9533.8|9506|9503.2|4515
1660145700000|2022-08-10 15:35:00|9520.4|9516.6|9518.5|9514.7|9523.6|9519.8|9500|9496.7|1841
1660146000000|2022-08-10 15:40:00|9518.7|9514.9|9552.3|9548.5|9561.1|9557.5|9518.1|9514.3|1898
1660146300000|2022-08-10 15:45:00|9552.1|9548.3|9542.9|9539.1|9559.6|9555.8|9534.3|9530.5|1366
1660146600000|2022-08-10 15:50:00|9542.7|9539.9|9545.7|9541.9|9548.7|9545.9|9526.9|9523.6|1403
1660146900000|2022-08-10 15:55:00|9546.2|9542.4|9580.5|9576.7|9581.3|9578.5|9545.3|9541.5|1591
1660147200000|2022-08-10 16:00:00|9580.7|9576.9|9589.5|9585.7|9594.3|9590.5|9574.5|9570.9|1813
1660147500000|2022-08-10 16:05:00|9590.3|9586.5|9602.8|9599|9602.8|9599|9582.5|9579.2|1711
1660147800000|2022-08-10 16:10:00|9601.8|9598|9605.6|9601.8|9609.8|9606.6|9592.6|9589|1087
1660148100000|2022-08-10 16:15:00|9605.4|9601.6|9606.8|9603|9621.2|9618.2|9601.2|9597.4|1510
1660148400000|2022-08-10 16:20:00|9606|9603.2|9606|9602.2|9611|9608|9594|9590.2|741
1660148700000|2022-08-10 16:25:00|9605.8|9603|9618.4|9614.6|9621.7|9618.4|9602.2|9598.4|1007
1660149000000|2022-08-10 16:30:00|9618.2|9614.4|9632.8|9629|9642.4|9638.6|9616.6|9613.6|1320
1660149300000|2022-08-10 16:35:00|9632.9|9629.1|9659.2|9655.4|9661.8|9658|9632.9|9629.1|1863
1660149600000|2022-08-10 16:40:00|9659|9655.2|9658.6|9655.8|9663.8|9660.8|9649.6|9646|1204
1660149900000|2022-08-10 16:45:00|9658.8|9655|9656.7|9653.9|9665.6|9662|9640|9636.4|1301
1660150200000|2022-08-10 16:50:00|9656.9|9654.1|9668.5|9664.7|9670.5|9666.9|9656.1|9653.1|1076
1660150500000|2022-08-10 16:55:00|9668.7|9664.9|9676.5|9673.7|9681.5|9677.9|9660.7|9656.9|1068
1660150800000|2022-08-10 17:00:00|9676.7|9673.9|9680.9|9677.1|9687.7|9684.9|9673.1|9669.3|1084
1660151100000|2022-08-10 17:05:00|9682.4|9678.6|9698.3|9694.5|9702.3|9697.8|9681.8|9678.6|1301
1660151400000|2022-08-10 17:10:00|9698.5|9694.7|9688.1|9685.3|9708.2|9704.7|9683.7|9680.7|1138
1660151700000|2022-08-10 17:15:00|9687.7|9684.9|9683.8|9680|9694.5|9690.9|9675.9|9673.1|1403
1660152000000|2022-08-10 17:20:00|9684.1|9680.3|9698.3|9694.5|9702.3|9698.5|9683.3|9679.5|1123
1660152300000|2022-08-10 17:25:00|9697.5|9694.7|9696.6|9692.8|9705.6|9701.8|9687.6|9683.8|1059
1660152600000|2022-08-10 17:30:00|9695.8|9693|9715.1|9711.3|9715.6|9712.8|9693.8|9690.5|1621
1660152900000|2022-08-10 17:35:00|9715.4|9712.3|9704.8|9702|9716.9|9714.1|9698.1|9694.8|1434
1660153200000|2022-08-10 17:40:00|9704.6|9701.8|9707.5|9703.7|9710.1|9707|9700.3|9696.7|712
1660153500000|2022-08-10 17:45:00|9707.7|9704.9|9721.5|9717.7|9722.7|9719.1|9701.7|9697.9|1180
1660153800000|2022-08-10 17:50:00|9720.8|9717|9722.9|9719.1|9730.1|9726.5|9712.5|9709.1|1320
1660154100000|2022-08-10 17:55:00|9722.1|9719.3|9724|9720.2|9731|9727.4|9720.2|9717.2|874
1660154400000|2022-08-10 18:00:00|9723.2|9719.4|9737.8|9734|9744.2|9741.2|9722|9718.4|2095
1660154700000|2022-08-10 18:05:00|9738|9734.2|9736.4|9732.6|9743|9740.2|9727.2|9723.6|1526
1660155000000|2022-08-10 18:10:00|9736.6|9732.8|9722|9718.2|9738.4|9735.6|9709|9705.2|1899
1660155300000|2022-08-10 18:15:00|9721.5|9717.7|9710.9|9707.1|9724|9721.2|9706.5|9702.7|1916
1660155600000|2022-08-10 18:20:00|9711.1|9707.3|9694.1|9690.3|9726.3|9722.5|9683.1|9679.8|3314
1660155900000|2022-08-10 18:25:00|9693.9|9690.1|9697.3|9693.5|9704.1|9700.5|9673.3|9669.5|10976
1660156200000|2022-08-10 18:30:00|9697|9693.2|9697.5|9694.7|9701.7|9698.7|9683.9|9680.1|1552
1660156500000|2022-08-10 18:35:00|9697.3|9694.5|9693.6|9689.8|9699.7|9695.9|9679.7|9675.9|1093
1660156800000|2022-08-10 18:40:00|9693.3|9689.5|9691.5|9687.7|9696.9|9693.1|9688.5|9684.7|331
1660157100000|2022-08-10 18:45:00|9691.3|9687.5|9684.5|9680.7|9694.3|9690.7|9683.5|9679.7|200
1660157400000|2022-08-10 18:50:00|9684.3|9680.5|9671.5|9667.7|9684.3|9680.5|9670.7|9666.9|399
1660157700000|2022-08-10 18:55:00|9671.7|9667.9|9670.1|9666.3|9674.4|9671.1|9660|9656.9|421
1660158000000|2022-08-10 19:00:00|9669.9|9666.1|9670.6|9666.8|9673.4|9669.6|9666.8|9663.8|118
1660158300000|2022-08-10 19:05:00|9670.8|9667|9674.3|9670.5|9682|9678.2|9668.3|9665.5|178
1660158600000|2022-08-10 19:10:00|9674|9671.2|9676|9672.2|9680|9677.2|9673|9669.2|94
1660158900000|2022-08-10 19:15:00|9675.3|9671.5|9672|9668.2|9677.8|9674|9668|9664.2|77
1660159200000|2022-08-10 19:20:00|9672.8|9669.2|9671.6|9667.8|9674.2|9670.4|9670.4|9666.6|131
1660159500000|2022-08-10 19:25:00|9671.2|9667.4|9674|9670.2|9674|9670.2|9663.4|9659.6|97
1660159800000|2022-08-10 19:30:00|9673.8|9670|9677.3|9673.5|9677.8|9674|9670|9666.2|132
1660160100000|2022-08-10 19:35:00|9676.1|9672.3|9671.3|9667.5|9680.2|9677.2|9671.3|9665.2|175
1660160400000|2022-08-10 19:40:00|9671|9667.2|9675|9671.2|9678.8|9675|9669.2|9664|172
1660160700000|2022-08-10 19:45:00|9674.7|9670.9|9670.2|9666.4|9680.7|9676.9|9669.9|9666.4|123
1660161000000|2022-08-10 19:50:00|9669.9|9666.1|9649.9|9646.1|9670.9|9668.1|9649.1|9645.3|212
1660161300000|2022-08-10 19:55:00|9648.9|9646.3|9649.5|9645.7|9653.3|9649.5|9644.1|9640.9|432
1660161600000|2022-08-10 20:00:00|9649.2|9645.4|9654.2|9650.4|9664.1|9660.5|9647.7|9643.9|149
1660161900000|2022-08-10 20:05:00|9654.7|9650.9|9657.1|9653.3|9658.4|9654.6|9652.7|9648.9|83
1660162200000|2022-08-10 20:10:00|9656.9|9653.1|9658.9|9656.1|9663.9|9660.1|9656.9|9653.1|78
1660162500000|2022-08-10 20:15:00|9659.7|9655.9|9656.9|9654.1|9659.9|9656.1|9656.7|9652.9|74
1660162800000|2022-08-10 20:20:00|9657.9|9654.9|9654.9|9651.1|9659.9|9656.9|9654.4|9650.9|133
1660163100000|2022-08-10 20:25:00|9654.6|9650.8|9660.6|9656.8|9661.1|9657.3|9651.4|9647.6|86
1660163400000|2022-08-10 20:30:00|9660.3|9656.5|9658.8|9655|9661.8|9658|9655.8|9652.3|61
1660163700000|2022-08-10 20:35:00|9657.8|9654.8|9667.8|9664|9669.6|9666|9655|9651.2|91
1660164000000|2022-08-10 20:40:00|9666.8|9663|9667.8|9664|9668|9664.2|9664|9661|42
1660164300000|2022-08-10 20:45:00|9668|9665|9669.2|9665.4|9669.8|9667|9664.2|9661.4|65
1660164600000|2022-08-10 20:50:00|9669|9665.2|9661.8|9658|9669|9665.2|9661.6|9658|62
1660164900000|2022-08-10 20:55:00|9661.2|9657.4|9657.8|9654|9661.2|9657.4|9656|9650.8|128
1660165200000|2022-08-10 21:00:00|9658.2|9654.4|9661|9653.2|9661|9655.8|9657.5|9653.2|4
1660165500000|2022-08-10 21:05:00|9661.2|9653.4|9660.2|9657.4|9661.2|9657.4|9660.2|9653.4|0
1660165800000|2022-08-10 21:10:00|9659.8|9657|9662.2|9658.4|9664|9659.9|9659.7|9655.9|7
1660166400000|2022-08-10 21:20:00|9662.4|9658.6|9662.6|9658.8|9662.6|9658.8|9662.4|9658.6|4
1660166700000|2022-08-10 21:25:00|9663.5|9655.7|9664.1|9656.3|9664.1|9656.3|9662.4|9654.6|41
1660167000000|2022-08-10 21:30:00|9661.8|9658|9661.6|9657.8|9661.8|9658|9661.6|9657.8|1
1660167300000|2022-08-10 21:35:00|9663.9|9656.1|9664.1|9656.3|9664.1|9656.3|9663.9|9656.1|0
1660167600000|2022-08-10 21:40:00|||||||||1
1660167900000|2022-08-10 21:45:00|9663.2|9655.4|9662.4|9654.6|9663.2|9655.4|9662.4|9654.6|0
1660168200000|2022-08-10 21:50:00|9661.1|9653.3|9660.1|9657.3|9661.1|9657.3|9659.4|9652.8|0
1660168500000|2022-08-10 21:55:00|9661.1|9658|9662.1|9654.3|9664.6|9661.3|9658.6|9652.5|23
1660176000000|2022-08-11 00:00:00|9660.8|9653|9642.2|9638.4|9660.8|9653|9642.2|9638.4|83
1660176300000|2022-08-11 00:05:00|9641.9|9638.1|9644.2|9636.4|9646.9|9640.9|9635.9|9630.2|127
1660176600000|2022-08-11 00:10:00|9643.9|9636.1|9647.2|9643.4|9650.2|9644.9|9640.4|9634.4|44
1660176900000|2022-08-11 00:15:00|9647.3|9643.5|9650.7|9642.9|9651.6|9647.6|9642|9636.1|39
1660177200000|2022-08-11 00:20:00|9648|9644.2|9647.5|9639.7|9650.3|9644.6|9640.4|9636.6|22
1660177500000|2022-08-11 00:25:00|9645.2|9641.4|9654.7|9646.9|9654.7|9649.4|9642.7|9637.7|23
1660177800000|2022-08-11 00:30:00|9653.2|9649.4|9647.2|9643.4|9654.7|9649.9|9643.2|9639.1|37
1660178100000|2022-08-11 00:35:00|9646|9642.2|9649.7|9645.9|9649.7|9645.9|9642.4|9635.9|27
1660178400000|2022-08-11 00:40:00|9649.2|9645.4|9660.6|9652.8|9660.7|9654.6|9646.2|9642.4|22
1660178700000|2022-08-11 00:45:00|9658.1|9654.3|9663.6|9659.8|9667.4|9661.3|9657.1|9651.6|3
1660179000000|2022-08-11 00:50:00|9662.9|9660.1|9661.1|9657.3|9667.8|9662.1|9657.6|9652.8|13
1660179300000|2022-08-11 00:55:00|9664.6|9656.8|9658.6|9650.8|9668.1|9661.3|9654.1|9648.8|25
1660179600000|2022-08-11 01:00:00|9658.8|9651|9655.1|9647.3|9680.5|9676.5|9647.3|9643.3|545
1660179900000|2022-08-11 01:05:00|9655.7|9647.9|9646.4|9642.6|9666.9|9661.6|9644.9|9639.9|179
1660180200000|2022-08-11 01:10:00|9648.9|9641.1|9651.7|9647.9|9655.2|9650.4|9644.4|9639.4|219
1660180500000|2022-08-11 01:15:00|9651.9|9648.1|9670.4|9666.6|9677.2|9672.1|9648.9|9645.1|199
1660180800000|2022-08-11 01:20:00|9670.1|9666.3|9673.1|9669.3|9685.1|9681.3|9667.9|9662.6|155
1660181100000|2022-08-11 01:25:00|9672.9|9669.1|9664.9|9661.1|9677.4|9672.1|9652.2|9648.2|103
1660181400000|2022-08-11 01:30:00|9666.6|9658.8|9646.2|9642.4|9667.2|9661.1|9644.4|9639.8|37
1660181700000|2022-08-11 01:35:00|9646.4|9642.6|9661.5|9657.7|9664.7|9659.2|9642.4|9639.2|158
1660182000000|2022-08-11 01:40:00|9662.3|9658.5|9670.3|9662.5|9673.7|9668.5|9654.2|9648.1|60
1660182300000|2022-08-11 01:45:00|9670.5|9662.7|9670.7|9662.9|9687.5|9682|9668.8|9662.7|216
1660182600000|2022-08-11 01:50:00|9671.5|9663.7|9668.4|9664.6|9672.3|9668.5|9657.3|9653.5|82
1660182900000|2022-08-11 01:55:00|9668.2|9664.4|9670.2|9666.4|9671.7|9667|9657.5|9654.2|64
1660183200000|2022-08-11 02:00:00|9671|9667.2|9660|9656.2|9676.9|9672.4|9658.5|9654.9|171
1660183500000|2022-08-11 02:05:00|9660.5|9656.7|9667.7|9663.9|9669.2|9665.4|9655.5|9649.7|83
1660183800000|2022-08-11 02:10:00|9667.9|9664.1|9680.5|9676.7|9685.2|9679.4|9666.9|9662.4|114
1660184100000|2022-08-11 02:15:00|9682.4|9674.6|9678.2|9674.4|9682.4|9676.9|9674.9|9669.6|25
1660184400000|2022-08-11 02:20:00|9678.5|9674.7|9682.2|9678.4|9685.8|9682.2|9678.4|9673.6|25
1660184700000|2022-08-11 02:25:00|9682.4|9678.6|9681|9673.2|9683.4|9678.6|9676.9|9673.1|3
1660185000000|2022-08-11 02:30:00|9679.5|9675.7|9677.7|9673.9|9682.2|9676.9|9675.7|9671.9|19
1660185300000|2022-08-11 02:35:00|9677.2|9673.4|9677.6|9669.8|9680.9|9676.6|9673.7|9669.6|25
1660185600000|2022-08-11 02:40:00|9675.9|9672.1|9661.9|9658.1|9679.4|9674.1|9659.6|9656.6|51
1660185900000|2022-08-11 02:45:00|9661.3|9657.5|9660.6|9656.8|9666.7|9662.1|9655.8|9652|48
1660186200000|2022-08-11 02:50:00|9661.1|9657.3|9659.6|9655.8|9663.6|9659.3|9656.5|9652.3|48
1660186500000|2022-08-11 02:55:00|9659.9|9656.1|9664.8|9661|9667.7|9662.2|9659|9655.2|9
1660186800000|2022-08-11 03:00:00|9665.4|9661.6|9669.8|9666|9677.7|9672.5|9665.4|9661.5|44
1660187100000|2022-08-11 03:05:00|9668.7|9665.9|9673.6|9669.8|9678.3|9674.1|9667.3|9663.3|52
1660187400000|2022-08-11 03:10:00|9673.8|9670|9669.6|9665.8|9678.6|9674.8|9667.1|9662.3|59
1660187700000|2022-08-11 03:15:00|9670.3|9666.5|9678.8|9675|9681.1|9675|9666.6|9662.8|35
1660188000000|2022-08-11 03:20:00|9678.6|9674.8|9684.5|9680.7|9689.3|9686.2|9675.5|9671.5|77
1660188300000|2022-08-11 03:25:00|9685.3|9681.5|9682.5|9678.7|9688|9685.2|9674.2|9668.4|89
1660188600000|2022-08-11 03:30:00|9682.2|9678.4|9677.9|9674.1|9682.2|9678.4|9676.2|9671.4|10
1660188900000|2022-08-11 03:35:00|9677.7|9673.9|9680.2|9676.4|9682.4|9676.9|9675.9|9671.6|5
1660189200000|2022-08-11 03:40:00|9679.4|9675.6|9677.7|9673.9|9679.4|9675.6|9674.7|9669.4|10
1660189500000|2022-08-11 03:45:00|9677.1|9673.3|9680|9672.2|9680|9673.9|9675.7|9670.2|7
1660189800000|2022-08-11 03:50:00|9678.3|9674.5|9678.7|9674.9|9682|9677.9|9678.3|9674.2|12
1660190100000|2022-08-11 03:55:00|9677.2|9673.4|9674.9|9671.1|9679.2|9675.4|9672.7|9668.9|33
1660190400000|2022-08-11 04:00:00|9674.7|9670.9|9674.4|9670.6|9677.1|9674.3|9673.1|9670.1|102
1660190700000|2022-08-11 04:05:00|9674.1|9670.3|9672.1|9668.3|9677.1|9673.3|9672.1|9668.3|27
1660191000000|2022-08-11 04:10:00|9671.4|9668.6|9669.1|9665.3|9673.9|9670.1|9667.3|9664.1|43
1660191300000|2022-08-11 04:15:00|9668.9|9666.1|9671.1|9668.3|9672.6|9668.8|9668.1|9664.5|9
1660191600000|2022-08-11 04:20:00|9669.5|9665.7|9667.1|9664.3|9669.5|9665.7|9665.3|9662.5|11
1660191900000|2022-08-11 04:25:00|9667.3|9663.5|9664.1|9661.3|9667.3|9664.3|9664.1|9661.1|6
1660192200000|2022-08-11 04:30:00|9665.1|9662.3|9659.1|9655.3|9665.1|9662.3|9657.1|9653.8|21
1660192500000|2022-08-11 04:35:00|9659.4|9655.6|9655.1|9651.3|9660.1|9656.3|9655.1|9651.3|8
1660192800000|2022-08-11 04:40:00|9654.1|9650.3|9655.5|9651.7|9657.1|9652.8|9652.1|9648.3|8
1660193100000|2022-08-11 04:45:00|9654.5|9651.2|9652.7|9648.9|9656.3|9652.5|9652.5|9648.7|13
1660193400000|2022-08-11 04:50:00|9653|9650.2|9653|9649.2|9656|9652.2|9652.5|9648.7|5
1660193700000|2022-08-11 04:55:00|9653.9|9650.1|9655|9651.2|9659.1|9655.3|9653.9|9650|6
1660194000000|2022-08-11 05:00:00|9654.7|9650.9|9649.8|9646|9655|9651|9648.3|9644.5|49
1660194300000|2022-08-11 05:05:00|9649|9646.2|9654.3|9650.5|9658.3|9654.5|9648.7|9644|12
1660194600000|2022-08-11 05:10:00|9655.5|9651.7|9654|9650.2|9657.3|9653.5|9651.8|9648|12
1660194900000|2022-08-11 05:15:00|9653.5|9649.7|9652.7|9648.9|9653.5|9649.7|9649|9644.9|8
1660195200000|2022-08-11 05:20:00|9652.5|9648.7|9655.9|9648.1|9655.9|9650.9|9646.5|9642.7|43
1660195500000|2022-08-11 05:25:00|9653.7|9649.9|9652.9|9649.1|9654.9|9650.4|9645.7|9640.9|58
1660195800000|2022-08-11 05:30:00|9653.2|9649.4|9663.9|9660.1|9665.4|9661.6|9652.4|9648.6|68
1660196100000|2022-08-11 05:35:00|9663.1|9660.3|9674.5|9670.7|9674.5|9670.7|9661.1|9656.3|40
1660196400000|2022-08-11 05:40:00|9675.4|9671.6|9680.2|9676.4|9684.2|9680.4|9672.9|9669.1|65
1660196700000|2022-08-11 05:45:00|9680.4|9676.6|9681.6|9677.8|9685.1|9682.3|9678.2|9674.4|36
1660197000000|2022-08-11 05:50:00|9683.7|9679.9|9682.9|9679.1|9694.6|9689.6|9682.8|9677.3|153
1660197300000|2022-08-11 05:55:00|9683.4|9679.6|9693.1|9689.3|9693.1|9689.3|9682.9|9677.8|102
1660197600000|2022-08-11 06:00:00|9692.9|9690.1|9684.8|9681|9696.1|9693.1|9675.8|9670.8|111
1660197900000|2022-08-11 06:05:00|9684.6|9680.8|9678.3|9674.5|9689.3|9683.5|9673.3|9668.2|75
1660198200000|2022-08-11 06:10:00|9678.6|9674.8|9679|9675.2|9686.8|9681.2|9675.2|9670.9|38
1660198500000|2022-08-11 06:15:00|9677.7|9673.9|9697.2|9693.4|9697.8|9694.8|9673.7|9669.9|115
1660198800000|2022-08-11 06:20:00|9696.6|9692.8|9707.8|9704|9718.6|9714.8|9692.5|9688.7|271
1660199100000|2022-08-11 06:25:00|9706.9|9703.1|9705.5|9701.7|9708.8|9705|9698.8|9695.2|100
1660199400000|2022-08-11 06:30:00|9705.1|9701.3|9695|9691.2|9710.1|9706.8|9690.7|9686.9|652
1660199700000|2022-08-11 06:35:00|9695.3|9691.5|9685|9681.2|9699.8|9696|9684.8|9681|745
1660200000000|2022-08-11 06:40:00|9685.2|9681.4|9685.2|9681.4|9689|9685|9674.9|9671.1|237
1660200300000|2022-08-11 06:45:00|9685.6|9682.8|9693.6|9690.8|9695.6|9692.8|9685.6|9682.8|415
1660200600000|2022-08-11 06:50:00|9687.7|9683.9|9685.8|9682|9692.3|9688.5|9678.8|9675.3|161
1660200900000|2022-08-11 06:55:00|9686.1|9682.3|9674.5|9670.7|9687.1|9683.3|9672.4|9668.6|235
1660201200000|2022-08-11 07:00:00|9673.7|9670.9|9662.9|9659.1|9682.8|9679|9654.4|9650.6|268
1660201500000|2022-08-11 07:05:00|9662.5|9658.7|9659.9|9656.1|9677.2|9672.9|9654.3|9650.5|421
1660201800000|2022-08-11 07:10:00|9660.3|9656.5|9670.5|9666.7|9674.4|9670.6|9657.3|9653.5|198
1660202100000|2022-08-11 07:15:00|9670.3|9666.5|9672.9|9669.1|9677.4|9674.1|9665.1|9661.3|194
1660202400000|2022-08-11 07:20:00|9673.1|9669.3|9679.4|9675.6|9685.9|9681.3|9671.9|9668.1|286
1660202700000|2022-08-11 07:25:00|9679.7|9675.9|9677.6|9673.8|9692.6|9686.5|9670.3|9666.5|570
1660203000000|2022-08-11 07:30:00|9678.4|9674.6|9658.6|9654.8|9682.8|9679|9653.1|9650.3|570
1660203300000|2022-08-11 07:35:00|9658.4|9654.6|9667|9663.2|9678.1|9674.3|9656.4|9652.6|407
1660203600000|2022-08-11 07:40:00|9666.5|9662.7|9625.6|9621.8|9667.5|9663.7|9623.4|9619.6|1395
1660203900000|2022-08-11 07:45:00|9625.9|9622.1|9643.1|9639.3|9647.3|9644|9624.6|9620.8|1135
1660204200000|2022-08-11 07:50:00|9643.3|9639.5|9654.5|9650.7|9654.8|9651|9640.7|9637.3|541
1660204500000|2022-08-11 07:55:00|9654.8|9651|9658.1|9654.3|9663.8|9660|9643.7|9640.9|710
1660204800000|2022-08-11 08:00:00|9657.5|9653.7|9653.2|9649.4|9663|9659.2|9633.3|9629.5|1376
1660205100000|2022-08-11 08:05:00|9653.7|9649.9|9682.6|9678.8|9682.8|9679.8|9644.4|9640.6|1434
1660205400000|2022-08-11 08:10:00|9682.4|9678.6|9717.7|9713.9|9719.1|9715.6|9673|9669.2|992
1660205700000|2022-08-11 08:15:00|9717.9|9714.1|9724.4|9720.6|9726.4|9722.6|9702.4|9698.6|951
1660206000000|2022-08-11 08:20:00|9724.2|9720.4|9707.4|9703.6|9730.3|9724.8|9697.9|9694.1|3429
1660206300000|2022-08-11 08:25:00|9707.1|9704.3|9685.1|9681.3|9715.3|9711.5|9677.7|9673.9|5053
1660206600000|2022-08-11 08:30:00|9684.9|9681.1|9705.8|9703|9712.2|9705.6|9676.7|9672.9|2466
1660206900000|2022-08-11 08:35:00|9706|9702.2|9701.2|9697.4|9731.1|9727.3|9699.7|9695.9|968
1660207200000|2022-08-11 08:40:00|9701.4|9697.6|9709.8|9706|9715.1|9712.1|9698.9|9695.4|849
1660207500000|2022-08-11 08:45:00|9709.5|9706.7|9720.8|9717|9725.7|9721.9|9709.5|9706.2|258
1660207800000|2022-08-11 08:50:00|9720.4|9716.6|9730.6|9726.8|9730.9|9727.3|9712.3|9708.5|532
1660208100000|2022-08-11 08:55:00|9730|9726.2|9733.2|9730.4|9753.9|9751.1|9728.1|9725.3|1019
1660208400000|2022-08-11 09:00:00|9732.9|9730.1|9760|9756.2|9774.3|9770.7|9732.9|9729.1|1094
1660208700000|2022-08-11 09:05:00|9759.7|9755.9|9761.8|9758|9773.7|9770.9|9756.5|9752.9|819
1660209000000|2022-08-11 09:10:00|9761.5|9757.7|9774|9770.2|9777.3|9773.5|9759.8|9756|687
1660209300000|2022-08-11 09:15:00|9773.3|9769.5|9777.6|9773.8|9780.4|9777.6|9769.2|9765.4|532
1660209600000|2022-08-11 09:20:00|9778.3|9774.5|9772.1|9768.3|9788.9|9785.6|9771.4|9767.6|1116
1660209900000|2022-08-11 09:25:00|9772.9|9769.1|9772|9768.2|9775.5|9772.2|9755|9751.6|741
1660210200000|2022-08-11 09:30:00|9771|9767.2|9776.5|9772.7|9780|9776.2|9763|9759.4|464
1660210500000|2022-08-11 09:35:00|9776.2|9772.4|9788.2|9784.4|9788.8|9785.2|9776.2|9772.4|401
1660210800000|2022-08-11 09:40:00|9787.4|9784.6|9785.7|9781.9|9790.2|9786.4|9782.7|9779.6|395
1660211100000|2022-08-11 09:45:00|9784.7|9782.2|9800.6|9796.8|9801.9|9798.8|9775.5|9771.7|1317
1660211400000|2022-08-11 09:50:00|9799.6|9797.1|9801.6|9797.8|9801.8|9798.3|9789.5|9785.7|647
1660211700000|2022-08-11 09:55:00|9801.8|9798|9798.1|9795.3|9801.8|9798|9792.3|9788.7|386
1660212000000|2022-08-11 10:00:00|9800.1|9797.3|9773.7|9770.9|9800.1|9797.3|9769.7|9766.9|593
1660212300000|2022-08-11 10:05:00|9773.9|9771.1|9786.4|9782.6|9791.5|9788.5|9773.9|9770.1|391
1660212600000|2022-08-11 10:10:00|9785.9|9782.1|9774.9|9771.1|9785.9|9782.3|9771.9|9768.1|399
1660212900000|2022-08-11 10:15:00|9775.9|9772.1|9786.9|9784.1|9794|9790.2|9775.9|9772.1|669
1660213200000|2022-08-11 10:20:00|9787.9|9783.9|9771.8|9768|9788.7|9784.9|9770.5|9767.5|302
1660213500000|2022-08-11 10:25:00|9771.5|9767.7|9767.7|9763.9|9771.5|9768.5|9757|9753.2|759
1660213800000|2022-08-11 10:30:00|9768.3|9764.5|9771.8|9769|9773.7|9770.7|9766.3|9762.9|432
1660214100000|2022-08-11 10:35:00|9772.8|9770|9769.8|9766|9773.1|9770.3|9762.8|9759.5|180
1660214400000|2022-08-11 10:40:00|9770.8|9767|9770.4|9766.6|9771.8|9768.8|9765.6|9762.8|240
1660214700000|2022-08-11 10:45:00|9770.6|9766.8|9769.1|9765.3|9772.4|9768.8|9766.8|9763|175
1660215000000|2022-08-11 10:50:00|9768.9|9765.1|9768.1|9764.3|9772.2|9769.1|9760.8|9757.6|382
1660215300000|2022-08-11 10:55:00|9768.6|9764.8|9769.6|9765.8|9772.4|9769.3|9767.4|9763.6|544
1660215600000|2022-08-11 11:00:00|9770.1|9766.3|9787.6|9783.8|9795.6|9792.5|9768.6|9765|259
1660215900000|2022-08-11 11:05:00|9787.3|9783.5|9788.6|9784.8|9792.1|9788.5|9784.3|9780.5|149
1660216200000|2022-08-11 11:10:00|9789.3|9785.5|9797.3|9793.5|9801.1|9797.5|9783.3|9780.3|151
1660216500000|2022-08-11 11:15:00|9796.3|9794.5|9790.7|9787.9|9800.5|9797.5|9784.7|9781.7|172
1660216800000|2022-08-11 11:20:00|9790.4|9786.6|9765.2|9761.4|9791.2|9787.9|9765.2|9761.4|243
1660217100000|2022-08-11 11:25:00|9765.4|9762.4|9764.2|9760.4|9770.2|9766.4|9760.2|9756.4|257
1660217400000|2022-08-11 11:30:00|9763.4|9760.6|9749.6|9745.8|9766.4|9762.6|9747.6|9744|438
1660217700000|2022-08-11 11:35:00|9749.4|9746.8|9770.9|9767.1|9772.4|9768.6|9748.6|9745.1|441
1660218000000|2022-08-11 11:40:00|9770.7|9766.9|9790.7|9786.9|9790.7|9786.9|9768.5|9764.7|221
1660218300000|2022-08-11 11:45:00|9790.9|9787.9|9799.7|9795.9|9799.7|9795.9|9790.7|9787.1|205
1660218600000|2022-08-11 11:50:00|9800|9796.2|9790.9|9787.1|9801.5|9797.9|9786.7|9782.9|231
1660218900000|2022-08-11 11:55:00|9790.7|9787.9|9793.7|9789.9|9795.7|9792.4|9785.7|9782.9|152
1660219200000|2022-08-11 12:00:00|9793.4|9789.6|9802.9|9799.1|9803.1|9800.1|9792.7|9788.9|992
1660219500000|2022-08-11 12:05:00|9802.6|9799.8|9796.6|9792.8|9802.9|9800.1|9793.6|9789.8|428
1660219800000|2022-08-11 12:10:00|9797.1|9793.8|9809.6|9805.8|9813|9810.2|9797.1|9793.8|792
1660220100000|2022-08-11 12:15:00|9809.4|9806.6|9790.9|9787.1|9812.4|9809.6|9777.6|9774|680
1660220400000|2022-08-11 12:20:00|9788.6|9785.8|9772.8|9769|9790.6|9786.8|9769.6|9766.6|445
1660220700000|2022-08-11 12:25:00|9773.3|9769.5|9778.4|9775.6|9783.4|9778.8|9771.1|9767.3|258
1660221000000|2022-08-11 12:30:00|9778.6|9775.8|9797.4|9793.6|9813.1|9810.1|9778.4|9773.6|574
1660221300000|2022-08-11 12:35:00|9797.1|9793.3|9791.1|9787.3|9805.1|9801.3|9789.6|9786|454
1660221600000|2022-08-11 12:40:00|9791.3|9787.5|9813.3|9809.5|9815.1|9811.8|9790.1|9787.3|842
1660221900000|2022-08-11 12:45:00|9813.6|9809.8|9833.8|9830|9838.6|9835.5|9812.1|9808.3|1625
1660222200000|2022-08-11 12:50:00|9834.3|9830.5|9829.3|9825.5|9845.7|9842.1|9829.1|9825|1349
1660222500000|2022-08-11 12:55:00|9827.1|9823.3|9831.5|9827.7|9838.9|9835.1|9823.4|9819.8|827
1660222800000|2022-08-11 13:00:00|9832.2|9828.4|9842.4|9838.6|9848|9844.8|9808.4|9805.6|2044
1660223100000|2022-08-11 13:05:00|9841.7|9837.9|9843.2|9839.4|9849.4|9846.6|9833.4|9830.6|1980
1660223400000|2022-08-11 13:10:00|9842.4|9839.6|9834.2|9830.4|9849.4|9846.4|9832.2|9828.8|1061
1660223700000|2022-08-11 13:15:00|9833.4|9830.6|9832.2|9828.4|9844.7|9841.1|9825.9|9823.1|893
1660224000000|2022-08-11 13:20:00|9831.9|9828.1|9811.9|9808.1|9834.7|9830.9|9811.1|9808.1|672
1660224300000|2022-08-11 13:25:00|9812.1|9808.3|9820.7|9817.9|9830.1|9826.6|9809.1|9805.3|866
1660224600000|2022-08-11 13:30:00|9821.1|9817.3|9847.1|9843.3|9849.1|9846.1|9816.5|9813.2|1337
1660224900000|2022-08-11 13:35:00|9846.1|9842.5|9820.2|9816.4|9867.4|9864.4|9814.9|9811.9|3508
1660225200000|2022-08-11 13:40:00|9820.9|9817.1|9821.1|9817.3|9830.6|9827.1|9803.9|9800.1|1443
1660225500000|2022-08-11 13:45:00|9820.1|9816.3|9819.2|9816.4|9823.9|9821.1|9800.9|9797.8|1226
1660225800000|2022-08-11 13:50:00|9819|9816.2|9819.6|9815.8|9834.7|9830.9|9803.2|9799.4|1168
1660226100000|2022-08-11 13:55:00|9819.4|9815.6|9784.7|9780.9|9822|9818.6|9779.9|9776.1|1426
1660226400000|2022-08-11 14:00:00|9783.9|9781.1|9789.5|9785.7|9795|9791.2|9770.3|9765.9|971
1660226700000|2022-08-11 14:05:00|9788.5|9785.5|9776.9|9773.1|9790.9|9787.1|9773.2|9769.4|731
1660227000000|2022-08-11 14:10:00|9777.2|9773.4|9775.9|9772.1|9787|9783.2|9759.1|9756.3|1044
1660227300000|2022-08-11 14:15:00|9776.2|9772.4|9786.6|9782.8|9791.8|9788.2|9769.9|9766.4|1502
1660227600000|2022-08-11 14:20:00|9786.8|9783|9762.3|9758.5|9790.3|9786.5|9752.8|9749|1483
1660227900000|2022-08-11 14:25:00|9762.6|9758.8|9745.3|9741.5|9765|9761.4|9731.1|9727.3|2571
1660228200000|2022-08-11 14:30:00|9745|9741.2|9732|9729.2|9750.1|9746.5|9722.5|9718.9|1097
1660228500000|2022-08-11 14:35:00|9731.5|9728.7|9731.5|9727.7|9745.8|9742.5|9717.7|9714.7|1014
1660228800000|2022-08-11 14:40:00|9730.7|9726.9|9769.8|9767|9774.8|9771|9729.7|9725.9|1597
1660229100000|2022-08-11 14:45:00|9771.3|9767.5|9782.3|9778.5|9789.7|9786.1|9768.1|9764.5|1441
1660229400000|2022-08-11 14:50:00|9782.5|9778.7|9785.4|9782.6|9793.4|9790.1|9775.9|9772.4|970
1660229700000|2022-08-11 14:55:00|9785.1|9781.3|9804.9|9801.1|9809.1|9805.9|9784.6|9781.1|1210
1660230000000|2022-08-11 15:00:00|9805.4|9802.1|9834.9|9832.1|9840.9|9837.1|9798.1|9794.3|1859
1660230300000|2022-08-11 15:05:00|9835.1|9831.3|9838|9835.2|9846.9|9843.6|9830.7|9827.1|2052
1660230600000|2022-08-11 15:10:00|9837.4|9834.6|9843|9840.2|9849.8|9846|9824.6|9820.8|1875
1660230900000|2022-08-11 15:15:00|9842.8|9839.2|9830.4|9827.6|9865|9861.7|9826.4|9823.6|2135
1660231200000|2022-08-11 15:20:00|9830.2|9827.4|9841.4|9837.6|9841.4|9838.4|9822.7|9819.4|1760
1660231500000|2022-08-11 15:25:00|9842.2|9838.4|9819.7|9815.9|9846.7|9843.2|9803.2|9799.4|4522
1660231800000|2022-08-11 15:30:00|9820.3|9816.5|9828.4|9825.6|9836.4|9832.8|9813.6|9809.8|3109
1660232100000|2022-08-11 15:35:00|9829.1|9825.3|9828.9|9825.1|9829.9|9826.8|9812.6|9808.8|1399
1660232400000|2022-08-11 15:40:00|9829.7|9825.9|9820.9|9817.1|9834.5|9830.9|9820.9|9817.1|844
1660232700000|2022-08-11 15:45:00|9820.2|9816.4|9809.6|9805.8|9829.2|9826.4|9798.7|9794.9|1074
1660233000000|2022-08-11 15:50:00|9809.9|9806.1|9819.9|9817.1|9820.9|9818.1|9804.4|9800.9|564
1660233300000|2022-08-11 15:55:00|9820.7|9816.9|9848.3|9844.5|9855|9851.7|9819.9|9816.8|1431
1660233600000|2022-08-11 16:00:00|9848.5|9844.7|9901.3|9897.5|9904.8|9902|9847.7|9844.5|4182
1660233900000|2022-08-11 16:05:00|9901.1|9897.3|9904.7|9901.9|9911.8|9909|9896.8|9893.3|2146
1660234200000|2022-08-11 16:10:00|9903.9|9901.1|9922.8|9920|9923.6|9920.3|9902.9|9899.4|2247
1660234500000|2022-08-11 16:15:00|9924.8|9921|9925.5|9922.7|9936.1|9932.4|9920.7|9917.7|2869
1660234800000|2022-08-11 16:20:00|9926.2|9922.4|9911.4|9908.6|9929|9925.4|9904.9|9901.1|1704
1660235100000|2022-08-11 16:25:00|9911.9|9909.1|9929.1|9926.3|9932.1|9929.3|9911.9|9908.1|1326
1660235400000|2022-08-11 16:30:00|9928.9|9926.1|9927.5|9923.7|9949.9|9946.8|9925|9921.2|3410
1660235700000|2022-08-11 16:35:00|9927.3|9923.5|9921.1|9917.3|9930.5|9927.5|9916.1|9912.8|927
1660236000000|2022-08-11 16:40:00|9921.6|9917.8|9929.5|9925.7|9932.1|9928.8|9919.8|9916|1062
1660236300000|2022-08-11 16:45:00|9928.5|9925.5|9906.3|9903.5|9934.8|9931.7|9906.3|9903|1169
1660236600000|2022-08-11 16:50:00|9906.8|9904|9900|9896.2|9920.3|9917.5|9894.5|9890.7|869
1660236900000|2022-08-11 16:55:00|9900.2|9896.4|9911.6|9907.8|9914.6|9910.8|9899|9895.2|655
1660237200000|2022-08-11 17:00:00|9911.8|9908|9909.6|9905.8|9920.6|9917.5|9897.8|9894.2|1277
1660237500000|2022-08-11 17:05:00|9909.5|9905.7|9901.7|9898.9|9910.5|9907|9901|9897.5|844
1660237800000|2022-08-11 17:10:00|9899.7|9895.9|9914.2|9910.4|9916.2|9912.9|9898.7|9895.1|955
1660238100000|2022-08-11 17:15:00|9914.4|9910.6|9898.2|9894.4|9918|9915.2|9896.5|9892.9|888
1660238400000|2022-08-11 17:20:00|9897.5|9893.7|9894.7|9890.9|9910.6|9906.8|9891.2|9887.4|828
1660238700000|2022-08-11 17:25:00|9894.5|9891.7|9896.9|9894.1|9904.7|9900.9|9894.5|9891.7|615
1660239000000|2022-08-11 17:30:00|9897.7|9893.9|9911.4|9907.6|9912.9|9909.4|9896.9|9893.6|657
1660239300000|2022-08-11 17:35:00|9910.4|9906.8|9909.8|9906|9913.2|9909.6|9904.4|9900.8|399
1660239600000|2022-08-11 17:40:00|9910|9906.2|9914.8|9911|9917.1|9913.3|9904|9901|608
1660239900000|2022-08-11 17:45:00|9914.6|9911.8|9920|9916.2|9923.8|9921|9908.2|9905.4|953
1660240200000|2022-08-11 17:50:00|9920.2|9916.4|9929.7|9925.9|9934.2|9930.9|9919.5|9916.4|1543
1660240500000|2022-08-11 17:55:00|9929.9|9926.1|9944.4|9941.6|9951.2|9947.9|9928.7|9925.1|1681
1660240800000|2022-08-11 18:00:00|9945.2|9942.4|9924.3|9920.5|9949.4|9945.6|9917.3|9914.5|1108
1660241100000|2022-08-11 18:05:00|9924.1|9921.3|9924.5|9920.7|9928.9|9925.6|9914|9910.2|1795
1660241400000|2022-08-11 18:10:00|9924.7|9920.9|9934.5|9931.7|9935.3|9931.7|9918.5|9915.7|1047
1660241700000|2022-08-11 18:15:00|9935.3|9931.5|9960.5|9957.7|9961.7|9958.7|9928.6|9925.6|2662
1660242000000|2022-08-11 18:20:00|9960.7|9957.9|9935.1|9931.3|9960.9|9958.1|9931.4|9927.6|2960
1660242300000|2022-08-11 18:25:00|9935.4|9931.6|9895.6|9891.8|9950|9946.4|9886.8|9883.5|8251
1660242600000|2022-08-11 18:30:00|9895.3|9891.5|9896.3|9892.5|9905.5|9902.7|9892.3|9888.5|1521
1660242900000|2022-08-11 18:35:00|9896.1|9892.3|9914.1|9910.3|9915.1|9912.3|9886.5|9882.7|514
1660243200000|2022-08-11 18:40:00|9913.9|9910.1|9909.1|9905.3|9914.1|9910.3|9901.1|9897.3|349
1660243500000|2022-08-11 18:45:00|9908.8|9905|9904.3|9900.5|9910.5|9907.5|9902.3|9899.3|257
1660243800000|2022-08-11 18:50:00|9904|9901.2|9895.5|9891.7|9905|9901.5|9889.5|9885.7|403
1660244100000|2022-08-11 18:55:00|9894.7|9890.9|9896.7|9892.9|9897.5|9893.7|9879.7|9875.9|395
1660244400000|2022-08-11 19:00:00|9896.5|9892.7|9879.5|9875.7|9896.5|9892.7|9871.7|9868.7|386
1660244700000|2022-08-11 19:05:00|9880.2|9876.4|9869.4|9865.6|9881|9877.2|9855.7|9852.6|298
1660245000000|2022-08-11 19:10:00|9869.2|9865.4|9868.4|9864.6|9871.9|9868.1|9862.9|9859.3|213
1660245300000|2022-08-11 19:15:00|9868.1|9864.3|9879.4|9875.6|9882.9|9879.1|9866.1|9862.3|214
1660245600000|2022-08-11 19:20:00|9879.1|9875.3|9880.1|9876.3|9882.9|9879.1|9874.1|9870.3|119
1660245900000|2022-08-11 19:25:00|9879.1|9875.3|9875.3|9871.5|9880.9|9877.1|9864.5|9860.7|400
1660246200000|2022-08-11 19:30:00|9873.7|9869.9|9872.5|9868.7|9885.3|9882.3|9869.1|9865.3|379
1660246500000|2022-08-11 19:35:00|9872.3|9868.5|9871.5|9867.7|9873.8|9870|9867.3|9863.5|209
1660246800000|2022-08-11 19:40:00|9871.8|9868|9871.7|9867.9|9875.5|9871.7|9869.3|9865.7|167
1660247100000|2022-08-11 19:45:00|9872.2|9868.4|9876.2|9872.4|9879.6|9875.8|9867.2|9863.7|127
1660247400000|2022-08-11 19:50:00|9876|9872.2|9881|9878.2|9885.3|9881.5|9875.7|9871.9|242
1660247700000|2022-08-11 19:55:00|9880.4|9877.6|9882.8|9879|9889|9885.2|9876|9872.4|406
1660248000000|2022-08-11 20:00:00|9883|9879.2|9892.7|9888.9|9897.2|9893.4|9882.2|9878.4|171
1660248300000|2022-08-11 20:05:00|9892.2|9888.4|9893.2|9889.4|9897.2|9893.4|9887.9|9884.4|88
1660248600000|2022-08-11 20:10:00|9893|9889.2|9904.9|9901.1|9906.9|9903.1|9892|9888.2|143
1660248900000|2022-08-11 20:15:00|9905.2|9901.4|9904.2|9900.4|9906.7|9903.4|9901.4|9898.1|71
1660249200000|2022-08-11 20:20:00|9904.4|9900.6|9901.6|9897.8|9906.2|9902.4|9899.2|9895.4|129
1660249500000|2022-08-11 20:25:00|9901.9|9898.1|9902.4|9898.6|9905.7|9901.9|9898.1|9894.3|85
1660249800000|2022-08-11 20:30:00|9902.6|9898.8|9895.9|9892.1|9903.9|9899.9|9894.9|9890.3|15
1660250100000|2022-08-11 20:35:00|9895.6|9891.8|9886.3|9882.5|9895.9|9892.3|9885.3|9882.3|122
1660250400000|2022-08-11 20:40:00|9886.8|9883|9889.9|9886.1|9891.6|9887.8|9886.3|9882.5|37
1660250700000|2022-08-11 20:45:00|9889.6|9885.8|9884.8|9882|9890.1|9886.3|9884.6|9881.8|67
1660251000000|2022-08-11 20:50:00|9885.6|9881.8|9877.1|9873.3|9886.1|9882.3|9876.6|9872.7|51
1660251300000|2022-08-11 20:55:00|9877.4|9873.6|9871.6|9867.8|9878.6|9874.6|9870.9|9865.3|98
1660251600000|2022-08-11 21:00:00|9871.9|9868.1|9870.1|9862.3|9873.1|9868.1|9866.8|9862.3|1
1660251900000|2022-08-11 21:05:00|9870|9862.2|9879.1|9871.3|9886.7|9878.9|9870|9862.2|48
1660252200000|2022-08-11 21:10:00|9879.6|9871.8|9885.1|9877.3|9886.8|9879|9877.8|9870|0
1660252500000|2022-08-11 21:15:00|9889.3|9885.5|9889.5|9885.7|9889.5|9886.7|9889|9885.2|2
1660252800000|2022-08-11 21:20:00|9889.8|9886|9889.1|9881.3|9891.3|9887.5|9888.9|9881.1|8
1660253400000|2022-08-11 21:30:00|9888.8|9881|9889|9881.2|9889.1|9881.3|9888.1|9880.3|0
1660253700000|2022-08-11 21:35:00|9888|9880.2|9883|9880.2|9889|9881.2|9883|9878.8|2
1660254000000|2022-08-11 21:40:00|9884.2|9881.4|9879|9876.2|9890|9882.2|9879|9876.2|15
1660254300000|2022-08-11 21:45:00|9880.2|9876.4|9880.2|9876.4|9880.2|9876.4|9880.2|9876.4|0
1660254600000|2022-08-11 21:50:00|9880.7|9876.9|9884.2|9876.4|9884.3|9879.9|9880.7|9876.4|2
1660254900000|2022-08-11 21:55:00|9884|9876.2|9882.4|9874.6|9886.9|9879.1|9882.4|9874.6|12
1660262400000|2022-08-12 00:00:00|9877.8|9874|9869|9865.2|9895.8|9891|9862.1|9855.8|133
1660262700000|2022-08-12 00:05:00|9871.6|9863.8|9887.1|9879.3|9890.1|9884.8|9863.3|9858.5|140
1660263000000|2022-08-12 00:10:00|9884.8|9881|9879.3|9875.5|9889.6|9882.8|9867.8|9862.5|47
1660263300000|2022-08-12 00:15:00|9879.6|9875.8|9877.3|9869.5|9884.1|9878|9873.6|9868.3|34
1660263600000|2022-08-12 00:20:00|9874.8|9871|9877.8|9874|9882.8|9879.2|9872|9866.5|80
1660263900000|2022-08-12 00:25:00|9878.5|9870.7|9874.3|9870.5|9879.3|9873.8|9871|9867|20
1660264200000|2022-08-12 00:30:00|9875.3|9871.5|9875.5|9871.7|9879.8|9874.5|9872.5|9868.4|34
1660264500000|2022-08-12 00:35:00|9875.3|9871.5|9863.3|9859.5|9878.8|9872.5|9861.3|9857.5|18
1660264800000|2022-08-12 00:40:00|9865.5|9857.7|9862.5|9858.7|9866.5|9861.5|9859|9854|18
1660265100000|2022-08-12 00:45:00|9864.8|9857|9866|9858.2|9866.7|9861.4|9856.4|9852.4|16
1660265400000|2022-08-12 00:50:00|9865.5|9857.7|9865.5|9857.7|9871.2|9867.4|9863|9857.7|13
1660265700000|2022-08-12 00:55:00|9864|9860.2|9862.2|9858.4|9867.9|9863.4|9860.7|9854.9|22
1660266000000|2022-08-12 01:00:00|9863.9|9856.1|9880.2|9876.4|9886.2|9881.2|9848.5|9844.7|268
1660266300000|2022-08-12 01:05:00|9879.7|9875.9|9864.5|9856.7|9881.5|9875.9|9860|9855.4|69
1660266600000|2022-08-12 01:10:00|9863|9859.2|9852.2|9848.4|9884.2|9877.9|9848.2|9843.4|134
1660266900000|2022-08-12 01:15:00|9852.5|9848.7|9867.2|9863.4|9875.7|9870.4|9848.4|9842.6|128
1660267200000|2022-08-12 01:20:00|9867.4|9863.6|9868.6|9864.8|9872.4|9866.6|9860.7|9854.4|51
1660267500000|2022-08-12 01:25:00|9868.4|9864.6|9881.4|9877.6|9882.2|9877.6|9868.4|9863.6|75
1660267800000|2022-08-12 01:30:00|9880.7|9876.9|9863.7|9855.9|9886.9|9881.1|9854.7|9850.9|176
1660268100000|2022-08-12 01:35:00|9861.2|9857.4|9874.2|9870.4|9877.7|9871.6|9858.4|9853.4|130
1660268400000|2022-08-12 01:40:00|9874.6|9870.8|9864.4|9860.6|9880.5|9875.2|9860.6|9854.6|37
1660268700000|2022-08-12 01:45:00|9866.9|9859.1|9858.3|9850.5|9870.9|9865.4|9852.6|9848.6|54
1660269000000|2022-08-12 01:50:00|9855.8|9852|9845.3|9841.5|9855.8|9852|9841.8|9838|199
1660269300000|2022-08-12 01:55:00|9844.1|9840.3|9842.7|9838.9|9853.8|9848.8|9841|9836.8|154
1660269600000|2022-08-12 02:00:00|9843.3|9839.5|9843.3|9839.5|9851|9847.2|9841.5|9836.4|43
1660269900000|2022-08-12 02:05:00|9843|9839.2|9843.9|9840.1|9849.5|9845.7|9839|9835.7|128
1660270200000|2022-08-12 02:10:00|9841.9|9838.1|9830.5|9826.7|9845.4|9841.6|9829|9823.7|111
1660270500000|2022-08-12 02:15:00|9831|9827.2|9841|9837.2|9843.7|9837.7|9830.5|9824.2|13
1660270800000|2022-08-12 02:20:00|9840.7|9836.9|9841.2|9837.4|9844.9|9841.1|9838.5|9832.4|13
1660271100000|2022-08-12 02:25:00|9841.4|9837.6|9836.4|9832.6|9844.2|9839.1|9835.9|9832.1|29
1660271400000|2022-08-12 02:30:00|9836.7|9832.9|9855.9|9853.1|9859.2|9855.4|9833.4|9828.1|126
1660271700000|2022-08-12 02:35:00|9856.4|9853.6|9859.9|9856.1|9867.9|9863.4|9856.4|9851.1|89
1660272000000|2022-08-12 02:40:00|9860.1|9856.3|9857.9|9854.1|9865.1|9860.4|9856.1|9853.1|54
1660272300000|2022-08-12 02:45:00|9857.4|9853.6|9859.9|9856.1|9864.9|9860.6|9855.7|9851.9|40
1660272600000|2022-08-12 02:50:00|9861.9|9858.1|9870.4|9866.6|9871.9|9868.1|9860.9|9855.8|61
1660272900000|2022-08-12 02:55:00|9870.6|9866.8|9864.5|9860.7|9873.6|9867.8|9862.8|9858.7|58
1660273200000|2022-08-12 03:00:00|9864|9860.2|9855.3|9851.5|9864.6|9861|9853.5|9850.7|47
1660273500000|2022-08-12 03:05:00|9854.8|9851|9853|9849.2|9861.3|9857.7|9852.3|9849.2|31
1660273800000|2022-08-12 03:10:00|9853.3|9849.5|9856.3|9852.5|9858|9853|9851|9848|31
1660274100000|2022-08-12 03:15:00|9856.6|9852.8|9855.8|9852|9862.8|9857|9851.3|9847.5|48
1660274400000|2022-08-12 03:20:00|9855.5|9851.7|9852.5|9848.7|9863|9859|9852.5|9848.2|31
1660274700000|2022-08-12 03:25:00|9852.3|9848.5|9856.2|9852.4|9858.5|9853.7|9850.8|9847|20
1660275000000|2022-08-12 03:30:00|9856|9852.2|9851.4|9847.6|9856.7|9852.9|9851|9847.2|18
1660275300000|2022-08-12 03:35:00|9851.2|9848.4|9853.7|9849.9|9854.7|9850.9|9849.7|9845.9|24
1660275600000|2022-08-12 03:40:00|9852.7|9848.9|9857.9|9854.1|9859.4|9854.6|9852.7|9848.9|16
1660275900000|2022-08-12 03:45:00|9858.2|9854.4|9855.9|9852.1|9862.4|9856.6|9854.2|9850.4|22
1660276200000|2022-08-12 03:50:00|9856.2|9852.4|9860.4|9856.6|9860.7|9856.9|9854.9|9851.1|26
1660276500000|2022-08-12 03:55:00|9860.7|9856.9|9861.1|9857.3|9862.2|9859.4|9857.9|9854.9|11
1660276800000|2022-08-12 04:00:00|9860.9|9858.1|9858.7|9855.9|9862.1|9858.6|9858.7|9855.6|69
1660277100000|2022-08-12 04:05:00|9859.4|9855.6|9858.7|9855.9|9862.7|9856.9|9858.4|9854.9|11
1660277400000|2022-08-12 04:10:00|9859.4|9855.6|9851.9|9848.1|9861.2|9857.6|9851.9|9848.1|46
1660277700000|2022-08-12 04:15:00|9851.7|9847.9|9850.1|9846.3|9852.1|9848.3|9850.1|9846.3|5
1660278000000|2022-08-12 04:20:00|9850.6|9847.8|9850.6|9846.8|9851.6|9847.8|9848.3|9845.5|12
1660278300000|2022-08-12 04:25:00|9851.1|9847.3|9854.6|9850.8|9855.6|9851.8|9851.1|9847.3|6
1660278600000|2022-08-12 04:30:00|9853.1|9849.3|9859.6|9855.8|9859.9|9856.8|9853.1|9849.3|25
1660278900000|2022-08-12 04:35:00|9858.6|9856|9859.1|9855.3|9861.4|9858.3|9858.3|9855.3|11
1660279200000|2022-08-12 04:40:00|9859.6|9855.8|9860.6|9857.8|9860.9|9857.8|9858.1|9854.5|4
1660279500000|2022-08-12 04:45:00|9861.1|9858.3|9858.1|9854.3|9861.1|9858.3|9856.9|9853.1|6
1660279800000|2022-08-12 04:50:00|9857.6|9853.8|9858.3|9854.5|9859.1|9856.3|9857.1|9853.3|3
1660280100000|2022-08-12 04:55:00|9857.8|9854|9849.1|9845.3|9858.3|9855.3|9849.1|9845.3|10
1660280400000|2022-08-12 05:00:00|9848.5|9844.7|9852.8|9849|9858.3|9854.5|9846.8|9843|50
1660280700000|2022-08-12 05:05:00|9852.3|9848.5|9852|9848.2|9855.3|9851.5|9850.8|9846|1
1660281000000|2022-08-12 05:10:00|9854|9846.2|9849.5|9845.7|9855|9849.7|9847.3|9843.5|6
1660281300000|2022-08-12 05:15:00|9848.8|9845|9849.7|9845.9|9853.3|9849.5|9847.5|9843.7|10
1660281600000|2022-08-12 05:20:00|9850|9846.2|9850|9847.2|9853.3|9849.5|9849.3|9845.5|7
1660281900000|2022-08-12 05:25:00|9849.5|9845.7|9849.5|9845.7|9855.3|9851.5|9848.7|9842.9|21
1660282200000|2022-08-12 05:30:00|9849.2|9845.4|9869|9865.2|9871|9867.9|9849.2|9845.4|207
1660282500000|2022-08-12 05:35:00|9868|9864.2|9862.5|9858.7|9871.2|9868.2|9860|9856.2|59
1660282800000|2022-08-12 05:40:00|9862.2|9858.4|9845.9|9842.1|9864.9|9861.1|9844.9|9842.1|79
1660283100000|2022-08-12 05:45:00|9846.2|9842.4|9849.9|9846.1|9851.7|9847.9|9843.9|9841.1|44
1660283400000|2022-08-12 05:50:00|9849.4|9845.6|9850.4|9846.6|9851.9|9848.1|9845.7|9841.3|47
1660283700000|2022-08-12 05:55:00|9849.9|9846.1|9858.1|9854.3|9864.1|9859.4|9849.4|9844.9|33
1660284000000|2022-08-12 06:00:00|9859.2|9855.4|9862.4|9858.6|9867.7|9862.6|9855.6|9851.8|82
1660284300000|2022-08-12 06:05:00|9860.4|9856.6|9874.4|9870.6|9876.6|9871.8|9860.4|9854.9|84
1660284600000|2022-08-12 06:10:00|9874.6|9870.8|9871.9|9869.1|9886.9|9883.1|9863.9|9860.1|300
1660284900000|2022-08-12 06:15:00|9873.4|9869.6|9864.3|9860.5|9874.9|9871.1|9862.3|9857.3|91
1660285200000|2022-08-12 06:20:00|9864.1|9860.3|9869.4|9865.6|9872.6|9868.3|9863.6|9859.8|88
1660285500000|2022-08-12 06:25:00|9869.6|9866.6|9865.8|9862|9871.9|9868.1|9863.4|9860.6|64
1660285800000|2022-08-12 06:30:00|9865.5|9861.7|9871.1|9867.3|9876.3|9871.5|9865.5|9861.7|118
1660286100000|2022-08-12 06:35:00|9871.3|9867.5|9880.6|9876.8|9883.3|9879.5|9869.6|9865.8|102
1660286400000|2022-08-12 06:40:00|9879.6|9876.3|9880.5|9876.7|9890.4|9886.6|9875.6|9871.8|177
1660286700000|2022-08-12 06:45:00|9880.3|9876.5|9869.5|9865.7|9881.3|9877.7|9864.1|9860.5|98
1660287000000|2022-08-12 06:50:00|9868.5|9865.3|9861.2|9857.4|9869.3|9865.7|9853.7|9850|122
1660287300000|2022-08-12 06:55:00|9863|9855.2|9876.2|9872.4|9879.7|9875.9|9855.7|9852.5|140
1660287600000|2022-08-12 07:00:00|9875.7|9871.9|9897.3|9893.5|9900.7|9897.9|9868.7|9864.9|559
1660287900000|2022-08-12 07:05:00|9897|9893.2|9903.3|9899.5|9905.3|9902|9892.8|9890|552
1660288200000|2022-08-12 07:10:00|9902.3|9898.7|9907.5|9903.7|9908.5|9904.7|9901.3|9897.7|262
1660288500000|2022-08-12 07:15:00|9907.3|9903.5|9921.7|9917.9|9922.9|9919.9|9905.3|9902.5|685
1660288800000|2022-08-12 07:20:00|9921.9|9918.1|9908.4|9904.6|9927.5|9923.7|9906.6|9902.8|262
1660289100000|2022-08-12 07:25:00|9907.9|9904.1|9923.2|9919.4|9926.7|9922.9|9897.6|9893.8|478
1660289400000|2022-08-12 07:30:00|9922.9|9919.1|9920.3|9916.5|9930.2|9925.1|9919.5|9915.9|715
1660289700000|2022-08-12 07:35:00|9921|9917.2|9916.7|9913.9|9923|9919.2|9911|9907.6|555
1660290000000|2022-08-12 07:40:00|9916.5|9913.7|9925.4|9922.6|9932.4|9929.6|9913.9|9907.6|538
1660290300000|2022-08-12 07:45:00|9925.7|9921.9|9927.4|9923.6|9937.2|9934.4|9922.4|9918.8|409
1660290600000|2022-08-12 07:50:00|9926.4|9923.4|9925.4|9921.6|9938.7|9935.6|9922.9|9918.7|521
1660290900000|2022-08-12 07:55:00|9926.4|9922.6|9923.4|9919.6|9929.4|9925.6|9910.4|9906.6|499
1660291200000|2022-08-12 08:00:00|9925.6|9921.8|9922.9|9920.1|9938.1|9935.1|9919.1|9915.3|774
1660291500000|2022-08-12 08:05:00|9923.9|9920.3|9925|9921.2|9931.8|9928|9919.2|9916.4|1096
1660291800000|2022-08-12 08:10:00|9924.2|9921.4|9919.9|9916.1|9930.3|9926.5|9915.5|9912.7|1597
1660292100000|2022-08-12 08:15:00|9919.5|9915.7|9930.5|9926.7|9931.5|9928.5|9914.5|9911.7|968
1660292400000|2022-08-12 08:20:00|9929.5|9927.2|9934|9931.2|9941.5|9938.5|9929.5|9926|654
1660292700000|2022-08-12 08:25:00|9933.7|9930.9|9923|9919.2|9937.5|9933.7|9913|9909.3|4274
1660293000000|2022-08-12 08:30:00|9922.7|9918.9|9921.4|9917.6|9943|9939.2|9913.1|9909.3|1925
1660293300000|2022-08-12 08:35:00|9920.9|9917.1|9933.9|9930.1|9933.9|9930.8|9919.6|9916.1|575
1660293600000|2022-08-12 08:40:00|9933.6|9929.8|9922.1|9918.3|9934.9|9932.1|9915.3|9912.3|617
1660293900000|2022-08-12 08:45:00|9922.6|9918.8|9905.5|9901.7|9922.6|9918.8|9891.9|9888.1|1201
1660294200000|2022-08-12 08:50:00|9905.8|9902|9887.7|9883.9|9910.5|9906.7|9881.2|9877.4|777
1660294500000|2022-08-12 08:55:00|9887.4|9883.6|9891.4|9887.6|9897.6|9893.8|9880.6|9877.8|577
1660294800000|2022-08-12 09:00:00|9891.6|9887.8|9902.9|9899.1|9907.3|9903.9|9888.8|9885.8|690
1660295100000|2022-08-12 09:05:00|9902.7|9899.9|9914.6|9910.8|9914.6|9910.8|9901.4|9898.3|191
1660295400000|2022-08-12 09:10:00|9915.4|9911.8|9919.4|9915.6|9932.9|9929.3|9911.6|9907.8|812
1660295700000|2022-08-12 09:15:00|9919.6|9915.8|9915.6|9911.8|9924.4|9920.8|9909.4|9905.6|259
1660296000000|2022-08-12 09:20:00|9916.8|9913|9924.1|9920.3|9925.9|9922.1|9915.3|9911.5|248
1660296300000|2022-08-12 09:25:00|9924.4|9920.6|9948.8|9945|9960.1|9957.3|9924.4|9920.6|1212
1660296600000|2022-08-12 09:30:00|9949.1|9945.3|9951.1|9948.3|9955.8|9952|9943.3|9939.5|479
1660296900000|2022-08-12 09:35:00|9951.3|9947.5|9945.3|9941.5|9958.1|9954.3|9942|9938.2|348
1660297200000|2022-08-12 09:40:00|9945.6|9941.8|9949.3|9945.5|9957.1|9953.3|9943.5|9940|601
1660297500000|2022-08-12 09:45:00|9948.5|9945.7|9963.5|9959.7|9964.5|9961|9947.3|9943.5|312
1660297800000|2022-08-12 09:50:00|9963.3|9959.5|9961|9957.2|9976.6|9971.3|9956|9952.2|787
1660298100000|2022-08-12 09:55:00|9962|9958.2|9956.2|9952.4|9964|9960.9|9946|9942.9|330
1660298400000|2022-08-12 10:00:00|9955.7|9951.9|9941.2|9937.4|9957|9953.2|9940.2|9936.4|448
1660298700000|2022-08-12 10:05:00|9941.4|9937.6|9935.9|9932.1|9943.9|9940.6|9930.9|9927.1|794
1660299000000|2022-08-12 10:10:00|9934.9|9931.1|9927.7|9923.9|9937.5|9933.9|9924.4|9920.6|396
1660299300000|2022-08-12 10:15:00|9928.4|9924.6|9925.4|9921.6|9935.2|9931.6|9920.1|9916.3|552
1660299600000|2022-08-12 10:20:00|9924.7|9920.9|9921.8|9919|9936.7|9932.9|9917.5|9914.5|819
1660299900000|2022-08-12 10:25:00|9922.1|9919.3|9913.8|9910|9923.1|9919.3|9904.1|9900.7|689
1660300200000|2022-08-12 10:30:00|9914.3|9910.5|9843.7|9839.9|9914.3|9910.5|9843.7|9839.9|2782
1660300500000|2022-08-12 10:35:00|9844.2|9840.4|9840.3|9837.5|9845.1|9841.3|9821.1|9817.6|1159
1660300800000|2022-08-12 10:40:00|9839.6|9836.5|9844.5|9840.7|9851.5|9848|9838.1|9834.3|655
1660301100000|2022-08-12 10:45:00|9844.8|9841|9817.7|9813.9|9844.8|9841|9810.8|9807|918
1660301400000|2022-08-12 10:50:00|9815.9|9812.1|9808.6|9804.8|9820|9816.2|9803.7|9800.2|836
1660301700000|2022-08-12 10:55:00|9808.3|9804.5|9811.8|9808|9818.8|9815|9805.3|9801.5|619
1660302000000|2022-08-12 11:00:00|9811.5|9807.7|9786.2|9782.4|9811.8|9808|9769.2|9765.7|1061
1660302300000|2022-08-12 11:05:00|9785.9|9782.1|9800.7|9796.9|9801.2|9797.4|9764.9|9761.1|740
1660302600000|2022-08-12 11:10:00|9799.9|9797.1|9810|9807.2|9812.2|9808.4|9783.4|9779.6|456
1660302900000|2022-08-12 11:15:00|9810.2|9806.4|9789.2|9785.4|9810.2|9807.2|9780.4|9776.6|498
1660303200000|2022-08-12 11:20:00|9789|9786.2|9797.6|9793.8|9799.4|9794.6|9772.9|9769.1|611
1660303500000|2022-08-12 11:25:00|9797.4|9793.6|9782.8|9779|9799.1|9796.3|9781.8|9778.2|510
1660303800000|2022-08-12 11:30:00|9781.8|9778|9767.7|9763.9|9791.8|9786.2|9767|9763.2|278
1660304100000|2022-08-12 11:35:00|9767.2|9763.4|9767.7|9763.9|9778.5|9773.4|9753.2|9750.4|766
1660304400000|2022-08-12 11:40:00|9767.5|9763.7|9767.8|9764|9776.8|9773.8|9761.7|9758.3|460
1660304700000|2022-08-12 11:45:00|9767.3|9763.5|9771.3|9767.5|9771.8|9769|9762.5|9759.2|202
1660305000000|2022-08-12 11:50:00|9771.5|9768.5|9781.3|9778.5|9785|9781.2|9762.5|9759|389
1660305300000|2022-08-12 11:55:00|9781|9778.2|9789.6|9785.8|9798.3|9793|9780.3|9776.5|427
1660305600000|2022-08-12 12:00:00|9790.3|9786.5|9772|9768.2|9797.3|9793.7|9770.7|9767.2|339
1660305900000|2022-08-12 12:05:00|9771|9767.2|9760.2|9756.4|9773|9769.9|9752.7|9748.9|426
1660306200000|2022-08-12 12:10:00|9757.2|9753.4|9763.6|9759.8|9768.4|9765.4|9754.9|9750.3|574
1660306500000|2022-08-12 12:15:00|9765.9|9762.1|9739.6|9735.8|9770.9|9767.1|9733.3|9729.8|1615
1660306800000|2022-08-12 12:20:00|9739.3|9735.5|9765.6|9761.8|9777.2|9773.4|9736.6|9732.8|748
1660307100000|2022-08-12 12:25:00|9765.4|9761.6|9750.6|9746.8|9778.4|9775.3|9748.1|9744.3|249
1660307400000|2022-08-12 12:30:00|9749.8|9746|9757.1|9753.3|9762.8|9760|9744.6|9740.8|440
1660307700000|2022-08-12 12:35:00|9757.6|9753.8|9767.8|9764|9777.6|9773.8|9757.6|9753.8|456
1660308000000|2022-08-12 12:40:00|9768.1|9764.3|9764.6|9760.8|9779.6|9775.8|9760.8|9757.3|646
1660308300000|2022-08-12 12:45:00|9765.1|9761.3|9750|9746.2|9772.1|9768.3|9749.3|9745.5|732
1660308600000|2022-08-12 12:50:00|9749.5|9745.7|9759.5|9755.7|9771|9767.2|9740|9736.2|753
1660308900000|2022-08-12 12:55:00|9759.3|9755.5|9745.7|9741.9|9762.2|9759.2|9744.7|9740.1|541
1660309200000|2022-08-12 13:00:00|9746.2|9742.4|9812.8|9809|9820|9816.2|9743.2|9739.4|2292
1660309500000|2022-08-12 13:05:00|9813|9809.2|9818|9815.2|9825.3|9822.5|9805|9802|1400
1660309800000|2022-08-12 13:10:00|9819.2|9815.4|9739.1|9735.3|9819.7|9816.2|9731.9|9728.9|1406
1660310100000|2022-08-12 13:15:00|9738.9|9735.1|9753.4|9749.6|9754.1|9750.6|9717.9|9714.3|1830
1660310400000|2022-08-12 13:20:00|9753.9|9750.1|9778.9|9776.1|9781.1|9778.1|9747.1|9743.3|1399
1660310700000|2022-08-12 13:25:00|9780.2|9776.4|9770.6|9766.8|9787.7|9784.1|9766.1|9762.3|816
1660311000000|2022-08-12 13:30:00|9770.4|9766.6|9739.3|9735.5|9770.6|9766.8|9732.6|9728.8|1066
1660311300000|2022-08-12 13:35:00|9738.9|9735.1|9699.3|9696.5|9740.6|9736.8|9698.1|9694.8|2084
1660311600000|2022-08-12 13:40:00|9700.3|9696.8|9728.8|9725|9748.8|9745|9687.3|9682|1669
1660311900000|2022-08-12 13:45:00|9729|9725.2|9737|9733.2|9747|9744|9708.8|9704.7|1682
1660312200000|2022-08-12 13:50:00|9736.7|9732.9|9753.5|9749.7|9761.8|9758|9736|9732.2|965
1660312500000|2022-08-12 13:55:00|9753.2|9750.4|9747.5|9743.7|9757.7|9752.9|9724.9|9721.7|1176
1660312800000|2022-08-12 14:00:00|9749.2|9741.4|9708.7|9704.9|9749.2|9743.4|9698.4|9695.1|2375
1660313100000|2022-08-12 14:05:00|9708.9|9705.1|9707.7|9703.9|9729.5|9725.9|9698.1|9694.8|1888
1660313400000|2022-08-12 14:10:00|9707.4|9703.6|9676.4|9672.6|9718|9714.9|9672.1|9668.6|2270
1660313700000|2022-08-12 14:15:00|9675.9|9672.1|9691.9|9688.1|9692.5|9689.1|9642.9|9640.1|2880
1660314000000|2022-08-12 14:20:00|9691.7|9687.9|9694.5|9690.7|9694.7|9690.9|9672.2|9668.7|1629
1660314300000|2022-08-12 14:25:00|9694.2|9690.4|9707|9703.2|9725|9721.2|9687.5|9683.7|2082
1660314600000|2022-08-12 14:30:00|9709|9705.2|9697.9|9694.1|9713|9709.9|9689.7|9685.9|934
1660314900000|2022-08-12 14:35:00|9697.7|9693.9|9695.9|9692.1|9711.5|9707.9|9680.9|9677.1|1265
1660315200000|2022-08-12 14:40:00|9695.7|9691.9|9731.4|9728.6|9734.7|9730.9|9695.5|9691.7|1442
1660315500000|2022-08-12 14:45:00|9731.2|9727.4|9737.4|9733.6|9745.4|9741.9|9713.9|9710.1|1216
1660315800000|2022-08-12 14:50:00|9738|9734.2|9736.7|9732.9|9741.9|9738.9|9718.9|9715.1|842
1660316100000|2022-08-12 14:55:00|9736.1|9732.3|9711.1|9708.3|9737.4|9733.6|9690.4|9686.6|1136
1660316400000|2022-08-12 15:00:00|9711.6|9708.8|9697.8|9694|9718.4|9714.6|9692.6|9688.8|1498
1660316700000|2022-08-12 15:05:00|9698.1|9694.3|9710.8|9707|9727.6|9724.2|9693.8|9690|954
1660317000000|2022-08-12 15:10:00|9710|9707.2|9747|9744.2|9753.8|9750|9709|9705.5|1661
1660317300000|2022-08-12 15:15:00|9747.8|9744|9745.5|9742.7|9756.1|9752.3|9733.5|9729.7|1341
1660317600000|2022-08-12 15:20:00|9746|9743.2|9736.5|9732.7|9758.1|9754.3|9718|9715|2040
1660317900000|2022-08-12 15:25:00|9735.5|9733.5|9743.5|9739.7|9752.5|9749|9700.7|9697.4|5448
1660318200000|2022-08-12 15:30:00|9743.2|9739.4|9726.9|9724.1|9744.5|9740.7|9707.5|9704.4|2702
1660318500000|2022-08-12 15:35:00|9727.4|9723.1|9753.5|9750.7|9758.5|9755.7|9715.9|9712.9|1627
1660318800000|2022-08-12 15:40:00|9754.3|9750.5|9762.5|9758.7|9763|9759.2|9744|9740.2|940
1660319100000|2022-08-12 15:45:00|9763|9759.2|9770.7|9766.9|9775.5|9772.7|9757.7|9754.4|948
1660319400000|2022-08-12 15:50:00|9770.5|9766.7|9774.2|9771.4|9786.5|9783.7|9770|9766.2|770
1660319700000|2022-08-12 15:55:00|9773.9|9771.1|9764.6|9760.8|9776.6|9773.6|9753.1|9749.3|806
1660320000000|2022-08-12 16:00:00|9764.1|9760.3|9754.6|9750.8|9778.2|9774.6|9750.8|9747|1099
1660320300000|2022-08-12 16:05:00|9755.1|9751.3|9734.8|9731|9755.1|9751.3|9724.8|9721.8|969
1660320600000|2022-08-12 16:10:00|9734.3|9730.5|9712.8|9709|9736|9733|9709.8|9706.8|700
1660320900000|2022-08-12 16:15:00|9713|9709.2|9724.1|9720.3|9724.6|9720.8|9695.3|9692|1377
1660321200000|2022-08-12 16:20:00|9723.6|9719.8|9760.1|9756.3|9761.1|9757.8|9722.8|9719.8|1054
1660321500000|2022-08-12 16:25:00|9760.6|9756.8|9759.6|9755.8|9770.1|9766.5|9751.8|9749|653
1660321800000|2022-08-12 16:30:00|9759.8|9756|9773.6|9769.8|9777.1|9773.6|9757.3|9753.8|1005
1660322100000|2022-08-12 16:35:00|9774.4|9770.6|9754.9|9751.1|9775.6|9772|9752.4|9748.6|973
1660322400000|2022-08-12 16:40:00|9755.1|9751.3|9737.1|9733.3|9756.9|9753.1|9733.3|9729.8|798
1660322700000|2022-08-12 16:45:00|9736.9|9734.1|9731|9727.2|9749.1|9745.8|9728.3|9725.2|924
1660323000000|2022-08-12 16:50:00|9730.8|9727|9753.3|9749.5|9755.5|9750.5|9729.8|9726|749
1660323300000|2022-08-12 16:55:00|9753.8|9750|9752.5|9748.7|9760.5|9757.7|9728.8|9726|1387
1660323600000|2022-08-12 17:00:00|9752.3|9748.5|9753.6|9749.8|9758.4|9754.6|9741.8|9738|991
1660323900000|2022-08-12 17:05:00|9753.9|9750.1|9741.8|9738|9756.9|9751.1|9736.1|9732.3|967
1660324200000|2022-08-12 17:10:00|9742.1|9738.3|9760.2|9756.4|9760.2|9757.1|9739.6|9736.3|1167
1660324500000|2022-08-12 17:15:00|9759.9|9756.1|9756.4|9752.6|9766.2|9762.6|9752.9|9749.9|959
1660324800000|2022-08-12 17:20:00|9756.7|9752.9|9740.2|9736.4|9766.4|9762.6|9734.9|9731.4|557
1660325100000|2022-08-12 17:25:00|9739.9|9737.1|9742.2|9738.4|9744.4|9741.4|9727.4|9723.6|675
1660325400000|2022-08-12 17:30:00|9742.4|9739.6|9741.6|9737.8|9746.4|9743.6|9735.2|9731.4|483
1660325700000|2022-08-12 17:35:00|9742.2|9738.4|9754.4|9751.6|9756.1|9752.6|9738.9|9735.8|760
1660326000000|2022-08-12 17:40:00|9755.1|9751.3|9748.6|9744.8|9755.1|9751.6|9744.6|9740.8|365
1660326300000|2022-08-12 17:45:00|9748.3|9744.5|9763.6|9759.8|9766.1|9762.6|9748.3|9744.5|540
1660326600000|2022-08-12 17:50:00|9763.4|9759.6|9772.1|9768.3|9776.1|9772.5|9763.4|9759.6|637
1660326900000|2022-08-12 17:55:00|9772.3|9769.3|9778.1|9774.3|9780.1|9776.6|9763.8|9760.8|850
1660327200000|2022-08-12 18:00:00|9778.7|9774.9|9784.4|9780.6|9788.6|9784.8|9772.6|9769.3|556
1660327500000|2022-08-12 18:05:00|9784.1|9781.6|9786.1|9782.3|9792.1|9788.6|9780.8|9777|1486
1660327800000|2022-08-12 18:10:00|9785.5|9781.7|9787.5|9783.7|9797.3|9794|9781.1|9777.3|936
1660328100000|2022-08-12 18:15:00|9787.3|9784.5|9760.5|9756.7|9787.5|9784.5|9759.2|9756.4|1462
1660328400000|2022-08-12 18:20:00|9759.5|9757.4|9734|9730.2|9767.3|9763.5|9733.3|9729.5|1932
1660328700000|2022-08-12 18:25:00|9733.8|9730|9759.2|9756.4|9764.1|9760.3|9732|9728.2|5020
1660329000000|2022-08-12 18:30:00|9760|9756.2|9756.7|9752.9|9770.5|9767.2|9753.2|9750.2|1354
1660329300000|2022-08-12 18:35:00|9757|9753.2|9744.2|9740.4|9759.5|9755.7|9743.7|9740.2|729
1660329600000|2022-08-12 18:40:00|9743.7|9739.9|9738.9|9735.1|9748.5|9744.9|9731.7|9727.9|732
1660329900000|2022-08-12 18:45:00|9738.7|9735.9|9732.2|9728.4|9742.4|9738.6|9729.2|9725.4|272
1660330200000|2022-08-12 18:50:00|9731.9|9728.1|9728.4|9724.6|9733.9|9731.1|9727.1|9723.3|151
1660330500000|2022-08-12 18:55:00|9727.9|9724.1|9741.7|9737.9|9741.9|9738.1|9727.4|9723.6|322
1660330800000|2022-08-12 19:00:00|9741.6|9737.8|9722.8|9719|9743.4|9739.6|9721.4|9718.6|224
1660331100000|2022-08-12 19:05:00|9722.6|9718.8|9727.3|9723.5|9728.1|9724.3|9715.6|9711.8|194
1660331400000|2022-08-12 19:10:00|9727.9|9724.1|9724.9|9721.1|9734.1|9730.3|9724.1|9720.5|57
1660331700000|2022-08-12 19:15:00|9724.6|9720.8|9699.1|9695.3|9728.4|9724.8|9698.1|9694.3|399
1660332000000|2022-08-12 19:20:00|9699.3|9695.5|9721.6|9717.8|9725.6|9722.8|9699.3|9695.5|683
1660332300000|2022-08-12 19:25:00|9723.1|9719.3|9725.2|9721.4|9727.4|9724.3|9720.9|9717.1|331
1660332600000|2022-08-12 19:30:00|9724.9|9721.1|9734.1|9730.3|9734.1|9730.6|9721.8|9718.6|331
1660332900000|2022-08-12 19:35:00|9734.4|9730.6|9742.3|9738.5|9742.8|9739|9730.9|9727.1|119
1660333200000|2022-08-12 19:40:00|9741.9|9738.1|9738.3|9734.5|9744.1|9740.3|9733.1|9729.3|130
1660333500000|2022-08-12 19:45:00|9738.1|9734.3|9734.8|9731|9738.1|9734.3|9733.3|9729.5|121
1660333800000|2022-08-12 19:50:00|9735.3|9731.5|9740|9736.2|9741.3|9737.5|9735.3|9731.5|96
1660334100000|2022-08-12 19:55:00|9740.5|9736.7|9746.6|9742.8|9748.3|9744.5|9739.8|9736|230
1660334400000|2022-08-12 20:00:00|9746.8|9743|9745.8|9742|9750.1|9747|9742|9738.2|121
1660334700000|2022-08-12 20:05:00|9746.3|9742.5|9740.8|9737|9746.3|9742.5|9736.8|9733|66
1660335000000|2022-08-12 20:10:00|9739.5|9735.7|9735.5|9731.7|9740.3|9736.5|9733.8|9730|84
1660335300000|2022-08-12 20:15:00|9735.3|9731.5|9730|9726.2|9736.3|9733.2|9729.7|9725.9|134
1660335600000|2022-08-12 20:20:00|9730.2|9726.4|9724.7|9720.9|9731|9727.7|9724.7|9720.9|158
1660335900000|2022-08-12 20:25:00|9725.2|9721.4|9730.7|9726.9|9734.3|9730.7|9725.2|9721.4|227
1660336200000|2022-08-12 20:30:00|9730.5|9726.7|9727.5|9723.7|9730.5|9726.7|9724.2|9720.4|296
1660336500000|2022-08-12 20:35:00|9727.7|9723.9|9728.4|9724.6|9728.7|9725.4|9725.7|9721.9|63
1660336800000|2022-08-12 20:40:00|9728.7|9724.9|9729.7|9725.9|9730.9|9727.1|9725.7|9721.9|153
1660337100000|2022-08-12 20:45:00|9730.4|9726.6|9740.4|9736.6|9741.2|9737.8|9726.9|9723.1|94
1660337400000|2022-08-12 20:50:00|9740.1|9736.3|9730.4|9726.6|9740.1|9736.3|9727.1|9723.3|63
1660337700000|2022-08-12 20:55:00|9729.6|9726.8|9737.1|9729.3|9737.1|9729.3|9727.9|9723.1|122
1660514400000|2022-08-14 22:00:00|9724.2|9716.4|9729.4|9721.6|9752.4|9748.6|9724.2|9716.4|44
1660514700000|2022-08-14 22:05:00|9729.6|9721.8|9727.9|9720.1|9735.4|9727.6|9726.9|9719.1|7
1660515000000|2022-08-14 22:10:00|9727.7|9719.9|9721.4|9713.6|9727.7|9719.9|9720.4|9712.6|18
1660515300000|2022-08-14 22:15:00|9720.7|9712.9|9720.4|9712.6|9721.4|9715.1|9712.4|9709.6|4
1660515600000|2022-08-14 22:20:00|9720.6|9712.8|9714.4|9706.6|9721.4|9713.6|9714.1|9706.3|2
1660515900000|2022-08-14 22:25:00|9714.1|9706.3|9722.6|9714.8|9727.1|9719.3|9713.4|9706.3|11
1660516200000|2022-08-14 22:30:00|9722.3|9714.5|9714.3|9706.5|9722.6|9714.8|9713.6|9705.8|4
1660516500000|2022-08-14 22:35:00|9715.1|9707.3|9709.4|9705.6|9715.1|9707.3|9709.4|9703.8|1
1660516800000|2022-08-14 22:40:00|9711.9|9704.1|9716.3|9708.5|9716.3|9708.7|9708.9|9703.8|15
1660517100000|2022-08-14 22:45:00|9715.5|9707.7|9709.3|9701.5|9715.5|9707.7|9709.3|9701.5|7
1660517400000|2022-08-14 22:50:00|9706.8|9703|9704.8|9701|9709.3|9703|9704.8|9701|2
1660517700000|2022-08-14 22:55:00|9703.3|9700.5|9704.8|9701|9704.8|9701|9703.3|9700.5|3
1660518000000|2022-08-14 23:00:00|9705.8|9698|9716|9708.2|9716.7|9710.7|9704|9697.7|9
1660518300000|2022-08-14 23:05:00|9715.8|9708|9719|9711.2|9719.2|9713.4|9711|9706.2|6
1660518600000|2022-08-14 23:10:00|9716.7|9712.9|9710|9702.2|9716.7|9712.9|9708.2|9701.9|8
1660518900000|2022-08-14 23:15:00|9707.5|9703.7|9714.2|9706.4|9714.7|9707.8|9703.2|9696.1|11
1660519200000|2022-08-14 23:20:00|9714.4|9706.6|9706.7|9698.9|9714.9|9708.6|9705.2|9697.9|5
1660519500000|2022-08-14 23:25:00|9707.2|9699.4|9704.6|9701.8|9710.7|9705.4|9704.6|9698.9|2
1660519800000|2022-08-14 23:30:00|9704.9|9701.1|9709.6|9705.8|9711.4|9705.8|9704.9|9700.8|29
1660520100000|2022-08-14 23:35:00|9709.4|9705.6|9705.6|9701.8|9709.6|9705.8|9705.3|9701.8|23
1660520400000|2022-08-14 23:40:00|9704.6|9702.1|9713.3|9705.5|9717.3|9709.5|9704.6|9702.1|16
1660520700000|2022-08-14 23:45:00|9711.1|9707.3|9709.1|9705.3|9715.3|9710|9709.1|9703.8|5
1660521000000|2022-08-14 23:50:00|9709.4|9705.6|9698.6|9690.8|9713.6|9706|9697.1|9690.8|10
1660521300000|2022-08-14 23:55:00|9698.1|9690.3|9692.3|9688.5|9698.8|9693.3|9692.3|9687|2
1660521600000|2022-08-15 00:00:00|9692.8|9689|9699.3|9695.5|9704.1|9699|9687.6|9683.3|51
1660521900000|2022-08-15 00:05:00|9699.1|9695.3|9702.1|9698.3|9706.1|9700.8|9697.6|9692.6|32
1660522200000|2022-08-15 00:10:00|9703.6|9699.8|9707.6|9703.8|9715.9|9710.1|9698.9|9693.8|50
1660522500000|2022-08-15 00:15:00|9707.8|9704|9723.3|9715.5|9731.8|9726.3|9707.8|9702.5|26
1660522800000|2022-08-15 00:20:00|9722.3|9714.5|9719.3|9711.5|9722.3|9715|9711.6|9707.8|13
1660523100000|2022-08-15 00:25:00|9717.1|9713.3|9733.6|9729.8|9736|9730.5|9707.5|9701.5|93
1660523400000|2022-08-15 00:30:00|9733.3|9729.5|9723.3|9719.5|9735.9|9732.1|9722.3|9716.3|37
1660523700000|2022-08-15 00:35:00|9724.8|9717|9724.1|9720.3|9732.3|9728.5|9722.3|9716.6|38
1660524000000|2022-08-15 00:40:00|9723.1|9719.3|9724.5|9716.7|9725.1|9719.3|9716.8|9711|4
1660524300000|2022-08-15 00:45:00|9721|9717.2|9728.5|9720.7|9728.5|9722.5|9720|9714.3|4
1660524600000|2022-08-15 00:50:00|9726.3|9722.5|9724.5|9720.7|9730.8|9724.8|9722.3|9717|7
1660524900000|2022-08-15 00:55:00|9726.2|9718.4|9726.5|9718.7|9731|9725.2|9723|9717.4|93
1660525200000|2022-08-15 01:00:00|9724.3|9720.5|9688.3|9684.5|9741|9735.2|9687.8|9682|176
1660525500000|2022-08-15 01:05:00|9691|9683.2|9679.8|9672|9704|9699.2|9673.1|9667.5|163
1660525800000|2022-08-15 01:10:00|9679.5|9671.7|9681.2|9677.4|9683.6|9677.4|9661|9655.4|101
1660526100000|2022-08-15 01:15:00|9680.2|9676.4|9687.8|9684|9693.6|9688|9671|9665|70
1660526400000|2022-08-15 01:20:00|9689.5|9681.7|9685.3|9681.5|9694.1|9688.5|9676.9|9671.3|150
1660526700000|2022-08-15 01:25:00|9685.6|9681.8|9685.7|9681.9|9695.5|9689.5|9673.9|9668.3|139
1660527000000|2022-08-15 01:30:00|9688.2|9680.4|9713|9709.2|9715.2|9711.2|9684.7|9678.7|105
1660527300000|2022-08-15 01:35:00|9714.5|9710.7|9710.8|9703|9726.5|9719.4|9701.3|9695.7|104
1660527600000|2022-08-15 01:40:00|9710.5|9702.7|9710.3|9706.5|9725.2|9718.9|9704|9698|174
1660527900000|2022-08-15 01:45:00|9709.3|9705.5|9713.8|9710|9716|9710.4|9699|9693|79
1660528200000|2022-08-15 01:50:00|9713.2|9709.4|9711.5|9703.7|9716.5|9710.7|9702.6|9698.8|62
1660528500000|2022-08-15 01:55:00|9710.7|9702.9|9706.2|9702.4|9710.7|9705.4|9702|9696.9|21
1660528800000|2022-08-15 02:00:00|9707.4|9703.6|9680.9|9677.1|9710.2|9704.9|9680.2|9675.1|84
1660529100000|2022-08-15 02:05:00|9681.2|9677.4|9677.6|9673.8|9688.7|9682.6|9674.9|9668.9|123
1660529400000|2022-08-15 02:10:00|9676.6|9672.8|9684.4|9676.6|9688.4|9682.6|9669.6|9664.8|106
1660529700000|2022-08-15 02:15:00|9683.3|9675.5|9677.1|9673.3|9683.3|9677.3|9675.1|9671.8|27
1660530000000|2022-08-15 02:20:00|9676.1|9673|9680.6|9676.8|9682.6|9676.8|9675.1|9671|29
1660530300000|2022-08-15 02:25:00|9682.1|9674.3|9683.1|9679.3|9688.6|9684.8|9679.6|9674|41
1660530600000|2022-08-15 02:30:00|9683.3|9679.5|9688.6|9684.8|9696.4|9690.2|9671.9|9666.6|73
1660530900000|2022-08-15 02:35:00|9689.9|9682.1|9674.3|9670.5|9691.5|9686.2|9674.3|9668.3|97
1660531200000|2022-08-15 02:40:00|9674.6|9670.8|9670.1|9666.3|9677.8|9672|9664.7|9659.6|146
1660531500000|2022-08-15 02:45:00|9670.3|9666.5|9666.1|9662.3|9675.1|9671.8|9663.8|9658.5|75
1660531800000|2022-08-15 02:50:00|9666.3|9662.5|9664.1|9660.3|9666.3|9662.5|9654.6|9650.5|113
1660532100000|2022-08-15 02:55:00|9663.9|9660.1|9663.1|9659.3|9667.3|9662.5|9656.1|9652.3|48
1660532400000|2022-08-15 03:00:00|9664.3|9656.5|9663.8|9656|9664.3|9659.8|9655.1|9650.5|36
1660532700000|2022-08-15 03:05:00|9664.4|9656.6|9671.1|9663.3|9673.4|9668.1|9656.9|9652.3|55
1660533000000|2022-08-15 03:10:00|9671.6|9663.8|9671.6|9667.8|9676.8|9672.1|9668.6|9663.6|46
1660533300000|2022-08-15 03:15:00|9671.1|9667.3|9664.3|9660.5|9677.6|9672.5|9663.1|9659.3|61
1660533600000|2022-08-15 03:20:00|9664.6|9660.8|9659.8|9656|9667.5|9663.7|9659.3|9655.5|71
1660533900000|2022-08-15 03:25:00|9659.3|9655.5|9652.7|9648.9|9660.1|9656|9651.7|9647.9|121
1660534200000|2022-08-15 03:30:00|9652.2|9648.4|9658.7|9654.9|9663.2|9660.4|9651.7|9647.9|33
1660534500000|2022-08-15 03:35:00|9657.7|9653.9|9659.7|9655.9|9661.7|9657.9|9657.2|9653.4|4
1660534800000|2022-08-15 03:40:00|9659.5|9655.7|9661.7|9657.9|9662.7|9658.9|9657.7|9653.7|11
1660535100000|2022-08-15 03:45:00|9662.2|9658.4|9663.4|9659.6|9666.4|9662.6|9658.5|9653.4|15
1660535400000|2022-08-15 03:50:00|9663.7|9659.9|9665.7|9661.9|9668.4|9663.1|9661.7|9656.6|30
1660535700000|2022-08-15 03:55:00|9665.4|9661.6|9668.9|9665.1|9670.4|9665.8|9664.6|9658.6|20
1660536000000|2022-08-15 04:00:00|9669.4|9665.6|9670.9|9667.1|9673.4|9667.8|9663.4|9659.6|42
1660536300000|2022-08-15 04:05:00|9670.6|9666.8|9665.9|9662.1|9670.6|9666.8|9660.8|9657.1|17
1660536600000|2022-08-15 04:10:00|9666.4|9662.6|9662.2|9658.4|9666.9|9663.1|9660.4|9656.9|17
1660536900000|2022-08-15 04:15:00|9661.7|9657.9|9662.9|9659.1|9664.4|9660.1|9659.7|9654.9|3
1660537200000|2022-08-15 04:20:00|9663.9|9660.1|9662.1|9658.3|9665.6|9661.3|9661.4|9657.3|4
1660537500000|2022-08-15 04:25:00|9661.9|9658.1|9662.8|9659|9666.6|9662.6|9661.8|9658|3
1660537800000|2022-08-15 04:30:00|9662.3|9658.5|9664.3|9660.5|9664.3|9661.5|9660.3|9655.5|15
1660538100000|2022-08-15 04:35:00|9664.6|9660.8|9660.3|9657.5|9664.8|9661|9658.8|9654.8|5
1660538400000|2022-08-15 04:40:00|9659.3|9655.5|9652.9|9649.1|9660.3|9656.5|9650.6|9645.8|26
1660538700000|2022-08-15 04:45:00|9652.6|9648.8|9655.3|9651.5|9656.4|9653.1|9652.6|9646.8|11
1660539000000|2022-08-15 04:50:00|9655.8|9652|9656.3|9652.5|9658.6|9653|9654.6|9648.8|13
1660539300000|2022-08-15 04:55:00|9657.1|9653.3|9655.8|9652|9658.1|9653.8|9654.1|9648.8|5
1660539600000|2022-08-15 05:00:00|9655.3|9651.5|9650.6|9646.8|9656.8|9651.5|9650.6|9646.8|20
1660539900000|2022-08-15 05:05:00|9650.8|9647|9652.8|9650|9654.6|9650.8|9650.6|9646.8|40
1660540200000|2022-08-15 05:10:00|9652.5|9649.7|9655|9651.2|9655.8|9652|9648.3|9644.5|22
1660540500000|2022-08-15 05:15:00|9656|9652.2|9653.8|9650|9656.5|9652.5|9653|9648|0
1660540800000|2022-08-15 05:20:00|9654|9650.2|9646.7|9642.9|9654.8|9650.2|9643.5|9639|31
1660541100000|2022-08-15 05:25:00|9646.3|9642.5|9639.5|9636.7|9646.3|9642.5|9636.7|9632.9|76
1660541400000|2022-08-15 05:30:00|9639.7|9636.9|9650.7|9646.9|9651.7|9647.9|9637.3|9632.2|127
1660541700000|2022-08-15 05:35:00|9651.5|9647.7|9639.7|9635.9|9655.3|9650.9|9637.7|9633.9|86
1660542000000|2022-08-15 05:40:00|9638.4|9636.9|9641.4|9638.6|9644.7|9641.9|9635.7|9632.6|183
1660542300000|2022-08-15 05:45:00|9641.7|9637.9|9635.1|9632.3|9641.7|9637.9|9634.9|9631.8|177
1660542600000|2022-08-15 05:50:00|9634.9|9632.1|9635.6|9631.8|9642.3|9638.5|9634.6|9631.8|103
1660542900000|2022-08-15 05:55:00|9634.8|9632|9640.1|9637.3|9643|9638.2|9634|9631.2|108
1660543200000|2022-08-15 06:00:00|9639.8|9637|9650.1|9646.3|9654.4|9651.3|9634|9631.2|423
1660543500000|2022-08-15 06:05:00|9648.7|9644.9|9643|9639.2|9655.7|9651.9|9642|9637.7|261
1660543800000|2022-08-15 06:10:00|9642.8|9639|9638.6|9634.8|9643|9639.2|9635.6|9632.6|391
1660544100000|2022-08-15 06:15:00|9638.4|9635.6|9648.4|9644.6|9649.4|9645.9|9636.9|9633.1|159
1660544400000|2022-08-15 06:20:00|9648.7|9644.9|9651.2|9647.4|9651.7|9647.9|9642.2|9638.4|49
1660544700000|2022-08-15 06:25:00|9650.7|9646.9|9671.6|9667.8|9679.7|9676.4|9647.5|9643.7|492
1660545000000|2022-08-15 06:30:00|9672.1|9668.3|9662.7|9658.9|9672.1|9669.1|9658.2|9652.9|162
1660545300000|2022-08-15 06:35:00|9664|9656.2|9638.4|9634.6|9664|9658.9|9638.1|9634.6|335
1660545600000|2022-08-15 06:40:00|9638.1|9635.3|9650.2|9646.4|9653.4|9649.6|9637.5|9633.8|173
1660545900000|2022-08-15 06:45:00|9650.4|9646.6|9649.9|9646.1|9656.9|9653.9|9648.4|9644.6|53
1660546200000|2022-08-15 06:50:00|9650.2|9646.4|9656.1|9652.3|9657.1|9653.3|9646.4|9641.4|49
1660546500000|2022-08-15 06:55:00|9655.9|9652.1|9673.3|9669.5|9674.6|9670.8|9655.9|9652.1|203
1660546800000|2022-08-15 07:00:00|9673.1|9670.3|9664.6|9660.8|9675.3|9671.5|9650.6|9646.3|316
1660547100000|2022-08-15 07:05:00|9663.9|9661.1|9653|9649.2|9666.9|9663.8|9652.8|9649.2|162
1660547400000|2022-08-15 07:10:00|9652.3|9649.5|9647.9|9644.1|9657.1|9653.8|9641.3|9638.1|332
1660547700000|2022-08-15 07:15:00|9647.7|9643.9|9619.7|9615.9|9648.4|9644.6|9617.4|9614.4|915
1660548000000|2022-08-15 07:20:00|9618.7|9616.2|9609.9|9606.1|9630.1|9627.3|9603.2|9598.9|779
1660548300000|2022-08-15 07:25:00|9609.7|9605.9|9622.1|9618.3|9623.4|9619.6|9602|9598.9|358
1660548600000|2022-08-15 07:30:00|9621.4|9617.6|9607.2|9603.4|9628.4|9625.3|9603.9|9600.1|252
1660548900000|2022-08-15 07:35:00|9606.7|9602.9|9604.4|9600.6|9612.1|9608.3|9590.4|9585.1|517
1660549200000|2022-08-15 07:40:00|9604.1|9600.3|9591.6|9588.8|9604.1|9600.3|9588.4|9584.8|360
1660549500000|2022-08-15 07:45:00|9591.9|9589.1|9569.5|9565.7|9591.9|9589.1|9568|9562.9|835
1660549800000|2022-08-15 07:50:00|9569.3|9565.5|9577.9|9574.1|9586.7|9582.9|9568|9564.2|431
1660550100000|2022-08-15 07:55:00|9577.7|9573.9|9583.3|9579.5|9586|9582.5|9571.4|9567.6|290
1660550400000|2022-08-15 08:00:00|9588|9584.2|9567.1|9564.3|9591.8|9588|9553.7|9548.6|1160
1660550700000|2022-08-15 08:05:00|9567.9|9564.1|9560.4|9556.6|9581.1|9577.3|9557.4|9554.1|341
1660551000000|2022-08-15 08:10:00|9560.1|9556.3|9564.8|9561|9572.1|9569|9560.1|9556.3|363
1660551300000|2022-08-15 08:15:00|9567.6|9563.8|9559|9556.2|9589.2|9586.4|9556.3|9552.5|1178
1660551600000|2022-08-15 08:20:00|9557.9|9555.1|9559.4|9555.6|9571|9568.2|9543.8|9540.9|1281
1660551900000|2022-08-15 08:25:00|9559.1|9556.3|9558.2|9554.4|9562.9|9557.3|9540.8|9537|3922
1660552200000|2022-08-15 08:30:00|9558.5|9554.7|9557.7|9553.9|9576.6|9572.8|9551.1|9547.8|1608
1660552500000|2022-08-15 08:35:00|9557.1|9553.3|9541.7|9537.9|9557.1|9553.3|9539.7|9536.6|1083
1660552800000|2022-08-15 08:40:00|9541|9538.2|9542.9|9539.1|9553.7|9550.6|9539.7|9536.9|900
1660553100000|2022-08-15 08:45:00|9543.2|9539.4|9550.6|9547.8|9550.9|9547.8|9538.9|9535.8|919
1660553400000|2022-08-15 08:50:00|9550.9|9547.1|9543.4|9539.6|9552.9|9549.1|9541.1|9538.3|301
1660553700000|2022-08-15 08:55:00|9543.7|9539.9|9544.1|9540.3|9546.4|9542.6|9539.1|9536|529
1660554000000|2022-08-15 09:00:00|9544.4|9540.6|9521.2|9517.4|9544.4|9540.6|9505|9501.2|1373
1660554300000|2022-08-15 09:05:00|9521|9517.2|9519.9|9516.1|9526.1|9520.8|9500.2|9497.1|499
1660554600000|2022-08-15 09:10:00|9519.2|9516.4|9515.4|9511.6|9519.5|9516.4|9506.9|9502.3|221
1660554900000|2022-08-15 09:15:00|9515.9|9512.1|9433.7|9430.9|9517.2|9513.4|9425.8|9422.2|3324
1660555200000|2022-08-15 09:20:00|9434.3|9429.9|9422.3|9418.5|9435.1|9431.3|9383.3|9379.5|2807
1660555500000|2022-08-15 09:25:00|9421.6|9419.5|9429.3|9425.5|9436|9430.2|9400.9|9397.3|1358
1660555800000|2022-08-15 09:30:00|9427.8|9424|9431.8|9428|9435.8|9431|9414.6|9408.8|798
1660556100000|2022-08-15 09:35:00|9431.1|9428.3|9410.2|9406.4|9433.6|9429.8|9408.4|9404.6|864
1660556400000|2022-08-15 09:40:00|9409.7|9405.9|9407.9|9404.1|9414.4|9410.6|9405.2|9401.4|1212
1660556700000|2022-08-15 09:45:00|9407.5|9403.7|9384.3|9380.5|9411|9407.7|9382.8|9380|1384
1660557000000|2022-08-15 09:50:00|9384.5|9380.7|9348.5|9344.7|9388.8|9385.7|9348|9344.2|1762
1660557300000|2022-08-15 09:55:00|9347.7|9344.9|9360.5|9357.7|9377.5|9374.7|9346.7|9342.9|780
1660557600000|2022-08-15 10:00:00|9360.7|9356.9|9337.7|9333.9|9375.1|9371.3|9335.4|9331.9|1989
1660557900000|2022-08-15 10:05:00|9338|9334.2|9321.7|9318.9|9345|9342.2|9320.4|9317.6|2554
1660558200000|2022-08-15 10:10:00|9321.9|9318.1|9329.2|9325.4|9336.4|9332.6|9300.5|9296.7|2079
1660558500000|2022-08-15 10:15:00|9329.9|9326.4|9327.2|9323.4|9332.7|9327.7|9321.2|9317.4|857
1660558800000|2022-08-15 10:20:00|9326.2|9323.7|9303|9299.2|9327.2|9323.7|9297.5|9294|1591
1660559100000|2022-08-15 10:25:00|9302.8|9299|9307.5|9303.7|9324.2|9321|9300.8|9297|949
1660559400000|2022-08-15 10:30:00|9307.2|9303.4|9313.1|9309.3|9315.1|9311.3|9303.6|9299.8|1035
1660559700000|2022-08-15 10:35:00|9313.3|9309.5|9311.5|9307.7|9316.8|9313.3|9307.5|9303.7|738
1660560000000|2022-08-15 10:40:00|9311.3|9307.5|9282.8|9279|9313.8|9310|9280.8|9277|1339
1660560300000|2022-08-15 10:45:00|9282.5|9279.7|9313.5|9310.7|9313.5|9310.7|9275|9272.2|1229
1660560600000|2022-08-15 10:50:00|9313.2|9309.4|9302.5|9299.7|9328.7|9325.7|9296|9292.2|574
1660560900000|2022-08-15 10:55:00|9302.7|9299.9|9298.3|9294.5|9311|9307.2|9285|9281.9|951
1660561200000|2022-08-15 11:00:00|9298.1|9294.3|9311.4|9307.6|9315.1|9311.4|9273.6|9270|1179
1660561500000|2022-08-15 11:05:00|9310.4|9306.6|9278.8|9275|9312.4|9308.6|9275.3|9272.5|719
1660561800000|2022-08-15 11:10:00|9277.5|9273.7|9279.5|9275.7|9286.5|9282.7|9273.3|9270.2|1220
1660562100000|2022-08-15 11:15:00|9281.3|9277.5|9278.5|9274.7|9286.8|9283|9275.5|9271.7|452
1660562400000|2022-08-15 11:20:00|9277.5|9273.7|9279.8|9277|9284.8|9281.7|9275.5|9272.4|365
1660562700000|2022-08-15 11:25:00|9279.3|9276|9274.5|9271.7|9283.8|9279|9265.5|9262.2|802
1660563000000|2022-08-15 11:30:00|9274.8|9271|9274.4|9270.6|9284.5|9281.7|9262.2|9258.7|1346
1660563300000|2022-08-15 11:35:00|9275.2|9271.4|9302.6|9298.8|9306.1|9303|9269.7|9265.9|1024
1660563600000|2022-08-15 11:40:00|9303.1|9299.3|9286.6|9282.8|9305.3|9301.5|9286.3|9282.5|513
1660563900000|2022-08-15 11:45:00|9287.3|9283.5|9252.1|9248.3|9287.3|9283.5|9248.9|9245.1|1242
1660564200000|2022-08-15 11:50:00|9251.3|9248.5|9271|9267.2|9271.3|9267.5|9247.3|9244.3|810
1660564500000|2022-08-15 11:55:00|9270.8|9268|9299.5|9295.7|9306.2|9302.4|9270.8|9267.2|1054
1660564800000|2022-08-15 12:00:00|9298.8|9295|9268.9|9265.1|9305.5|9301|9265.9|9260.9|857
1660565100000|2022-08-15 12:05:00|9268.4|9264.6|9269.4|9265.6|9276.9|9273.1|9255.4|9251.6|577
1660565400000|2022-08-15 12:10:00|9269.1|9266.3|9258.7|9254.9|9271.4|9266.6|9249.7|9246.2|917
1660565700000|2022-08-15 12:15:00|9259|9255.2|9263.2|9260.4|9268.3|9263.9|9248.7|9245.9|1223
1660566000000|2022-08-15 12:20:00|9263.5|9259.7|9252.9|9249.1|9270|9267.2|9251.2|9248.4|597
1660566300000|2022-08-15 12:25:00|9253.5|9249.7|9267.8|9264|9270|9266.2|9249.2|9246.2|871
1660566600000|2022-08-15 12:30:00|9267.5|9263.7|9252.5|9248.7|9269.6|9265.9|9249.8|9246.4|855
1660566900000|2022-08-15 12:35:00|9252.8|9249|9276.6|9272.8|9288|9284.5|9238|9234.2|2524
1660567200000|2022-08-15 12:40:00|9275.6|9272.1|9253.8|9250|9275.9|9272.8|9243.2|9239.4|1179
1660567500000|2022-08-15 12:45:00|9253.3|9249.5|9245.3|9241.5|9260.8|9257|9227.8|9225|1647
1660567800000|2022-08-15 12:50:00|9244.3|9240.5|9249.3|9245.5|9252.6|9249|9230|9226.2|843
1660568100000|2022-08-15 12:55:00|9248.5|9244.7|9253.3|9250.5|9253.5|9250.7|9227.3|9224.2|1047
1660568400000|2022-08-15 13:00:00|9255.4|9252.6|9290.6|9286.8|9316.3|9313.5|9247.7|9243.9|3440
1660568700000|2022-08-15 13:05:00|9289.6|9285.8|9285.1|9281.3|9307.3|9303.5|9267.1|9263.3|1380
1660569000000|2022-08-15 13:10:00|9285.3|9281.5|9255.4|9251.6|9287.8|9284|9251.7|9248.1|1207
1660569300000|2022-08-15 13:15:00|9254.9|9251.1|9257.2|9253.4|9286.8|9283.6|9247.2|9241.9|960
1660569600000|2022-08-15 13:20:00|9257|9253.2|9268.9|9265.1|9275.4|9271.6|9248.5|9244.7|872
1660569900000|2022-08-15 13:25:00|9268|9264.2|9268.9|9265.1|9276.9|9273.1|9258|9254.4|571
1660570200000|2022-08-15 13:30:00|9268.6|9264.8|9254.1|9250.3|9303.1|9299.3|9249.2|9245.9|1704
1660570500000|2022-08-15 13:35:00|9253.5|9249.7|9261.5|9257.7|9276.1|9272.3|9250.1|9247.2|827
1660570800000|2022-08-15 13:40:00|9262.3|9258.5|9255.3|9251.5|9273.5|9270.7|9252.3|9249.2|1257
1660571100000|2022-08-15 13:45:00|9255|9251.2|9305.5|9301.7|9308.7|9304.9|9250|9247.2|1426
1660571400000|2022-08-15 13:50:00|9305.7|9301.9|9322.5|9318.7|9332.4|9329.1|9301.5|9297.9|1647
1660571700000|2022-08-15 13:55:00|9322.7|9318.9|9326.2|9322.4|9331.7|9328.2|9318.9|9315.1|1282
1660572000000|2022-08-15 14:00:00|9326.4|9322.6|9305.3|9301.5|9326.4|9322.6|9281|9277.2|1347
1660572300000|2022-08-15 14:05:00|9305|9302.2|9316.7|9312.9|9323.1|9319.6|9292.7|9289|1077
1660572600000|2022-08-15 14:10:00|9316.4|9312.6|9299.5|9295.7|9325.4|9322.3|9288.5|9284.7|555
1660572900000|2022-08-15 14:15:00|9299.3|9296.5|9326.2|9322.4|9335.2|9332.2|9299.3|9296|1085
1660573200000|2022-08-15 14:20:00|9326|9322.2|9349.7|9345.9|9359.2|9355.4|9323.2|9319.7|1578
1660573500000|2022-08-15 14:25:00|9350.2|9346.4|9337.5|9333.7|9362.8|9360|9333.2|9328|885
1660573800000|2022-08-15 14:30:00|9337.1|9333.3|9368.6|9364.8|9381.9|9378.1|9324.2|9320.4|1064
1660574100000|2022-08-15 14:35:00|9368.3|9364.5|9403|9399.2|9403.3|9399.5|9367.6|9364.5|1895
1660574400000|2022-08-15 14:40:00|9403.6|9399.8|9426|9423.2|9427|9424.2|9395.3|9391.5|1449
1660574700000|2022-08-15 14:45:00|9426.9|9424.1|9397.2|9393.4|9435.6|9432.4|9385.2|9382.1|1341
1660575000000|2022-08-15 14:50:00|9397.4|9393.6|9373.6|9369.8|9401|9397.9|9368.9|9365.8|1144
1660575300000|2022-08-15 14:55:00|9373.1|9369.3|9366.9|9363.1|9379.6|9375.8|9362.5|9358.8|3206
1660575600000|2022-08-15 15:00:00|9367.5|9363.7|9379.6|9375.8|9397.3|9394|9367.5|9363.7|1900
1660575900000|2022-08-15 15:05:00|9380.1|9376.3|9355.5|9351.7|9390.8|9387|9352.5|9349.4|1092
1660576200000|2022-08-15 15:10:00|9355.9|9352.1|9370.4|9366.6|9382.8|9380|9351.8|9348|2497
1660576500000|2022-08-15 15:15:00|9370.7|9366.9|9378.4|9374.6|9385|9381.7|9359.2|9356.2|1662
1660576800000|2022-08-15 15:20:00|9377.7|9374.9|9355.4|9351.6|9387.8|9384.3|9352.6|9348.8|1311
1660577100000|2022-08-15 15:25:00|9355.1|9351.3|9351.9|9348.1|9382.7|9379.9|9348.2|9344.4|3086
1660577400000|2022-08-15 15:30:00|9349.9|9349.1|9337.1|9333.3|9359.2|9355.6|9331.2|9328|3192
1660577700000|2022-08-15 15:35:00|9336.8|9333|9376.1|9372.3|9378.8|9375|9336.6|9332.8|1253
1660578000000|2022-08-15 15:40:00|9375.8|9372|9382|9378.2|9387.8|9385|9370.1|9366.5|822
1660578300000|2022-08-15 15:45:00|9381.8|9379|9385|9381.2|9385.3|9381.5|9373.3|9369.5|596
1660578600000|2022-08-15 15:50:00|9385.3|9381.5|9394.9|9391.1|9407.5|9404.4|9385|9381.2|1266
1660578900000|2022-08-15 15:55:00|9394.2|9391.4|9394|9390.2|9411.2|9408.4|9392.2|9388.4|1461
1660579200000|2022-08-15 16:00:00|9393.4|9389.6|9406.2|9403.4|9423.7|9419.9|9388.7|9385.6|1006
1660579500000|2022-08-15 16:05:00|9406|9403.2|9393.1|9389.3|9419.4|9415.6|9393.1|9389.3|810
1660579800000|2022-08-15 16:10:00|9392.9|9389.1|9409.1|9405.3|9411.8|9408.3|9392.1|9388.6|631
1660580100000|2022-08-15 16:15:00|9409.8|9406|9416.8|9413|9427.5|9424.7|9405.1|9402.3|592
1660580400000|2022-08-15 16:20:00|9416|9412.2|9390.1|9387.3|9416|9412.2|9390.1|9387|710
1660580700000|2022-08-15 16:25:00|9390.8|9387|9386.9|9383.1|9396.1|9392.6|9379.7|9375.9|743
1660581000000|2022-08-15 16:30:00|9387.6|9383.8|9380.1|9376.3|9391.2|9387.4|9375.6|9371.8|2233
1660581300000|2022-08-15 16:35:00|9379.8|9376|9381.8|9379|9389.5|9385.7|9372.8|9369.2|844
1660581600000|2022-08-15 16:40:00|9381.6|9377.8|9407.6|9403.8|9421.5|9418|9378.1|9374.7|1125
1660581900000|2022-08-15 16:45:00|9406.8|9403|9445.8|9442|9453.6|9450.1|9406.8|9403|1200
1660582200000|2022-08-15 16:50:00|9445.5|9441.7|9450.6|9447.8|9455.5|9452.4|9443.9|9440.7|838
1660582500000|2022-08-15 16:55:00|9451.3|9447.5|9459.2|9455.4|9475.2|9472.1|9448.6|9444.8|1354
1660582800000|2022-08-15 17:00:00|9460.3|9456.5|9466.7|9462.9|9470.6|9467.7|9452.5|9448.7|578
1660583100000|2022-08-15 17:05:00|9465.2|9461.4|9484.4|9480.6|9485.2|9481.4|9462.2|9458.4|709
1660583400000|2022-08-15 17:10:00|9483.9|9480.1|9459.6|9455.8|9487.9|9484.8|9457.4|9453.8|910
1660583700000|2022-08-15 17:15:00|9460.4|9456.6|9447.7|9443.9|9468.1|9464.3|9439.6|9436.5|1060
1660584000000|2022-08-15 17:20:00|9447|9444.2|9435.6|9432.8|9449.1|9445.6|9431.6|9428|560
1660584300000|2022-08-15 17:25:00|9436.7|9432.9|9440.4|9436.6|9443.7|9439.9|9429.6|9426|482
1660584600000|2022-08-15 17:30:00|9440.7|9436.9|9447.7|9443.9|9449.6|9445.8|9434.4|9430.6|427
1660584900000|2022-08-15 17:35:00|9447|9444.2|9450.7|9446.9|9454.4|9450.9|9444|9440.4|543
1660585200000|2022-08-15 17:40:00|9451|9447.2|9456.4|9452.6|9457.4|9454.6|9444.2|9440.4|530
1660585500000|2022-08-15 17:45:00|9455.4|9453|9438.1|9434.3|9471.5|9468|9433.4|9429.6|1439
1660585800000|2022-08-15 17:50:00|9437.7|9433.9|9440.4|9436.6|9443.7|9440.6|9434.1|9430.6|672
1660586100000|2022-08-15 17:55:00|9440.9|9437.1|9441.6|9438.8|9453.8|9450.7|9438.4|9434.8|647
1660586400000|2022-08-15 18:00:00|9441.4|9438.6|9399.9|9396.1|9441.4|9438.6|9393.6|9390.1|2138
1660586700000|2022-08-15 18:05:00|9399.2|9396.4|9420.5|9416.7|9421.5|9418|9387.8|9384.7|1471
1660587000000|2022-08-15 18:10:00|9420.2|9416.4|9411.5|9408.7|9420.2|9416.7|9400.5|9397.4|1606
1660587300000|2022-08-15 18:15:00|9410.3|9406.5|9409|9405.2|9417.7|9414.7|9394.2|9391.4|1798
1660587600000|2022-08-15 18:20:00|9408.7|9404.9|9412.9|9409.1|9424.2|9420.4|9403.5|9399.9|1303
1660587900000|2022-08-15 18:25:00|9413.1|9409.3|9473.9|9470.1|9477.7|9474.6|9408.5|9404.7|4851
1660588200000|2022-08-15 18:30:00|9473.6|9469.8|9475.3|9471.5|9478.6|9475.5|9458.2|9455.1|1805
1660588500000|2022-08-15 18:35:00|9474.6|9471.8|9471.1|9467.3|9477.9|9475.1|9468.9|9465.1|423
1660588800000|2022-08-15 18:40:00|9471.4|9467.6|9473.8|9470|9478.1|9475|9467.9|9464.3|523
1660589100000|2022-08-15 18:45:00|9471.8|9471|9470.6|9466.8|9476.8|9473|9467.8|9464.8|314
1660589400000|2022-08-15 18:50:00|9469.8|9467|9461.7|9457.9|9473.6|9470|9454.3|9450.5|595
1660589700000|2022-08-15 18:55:00|9461|9458.2|9457.2|9454.4|9462.5|9458.7|9454|9450.5|330
1660590000000|2022-08-15 19:00:00|9457.5|9454.7|9449.5|9446.7|9464.2|9460.4|9449.5|9446.7|152
1660590300000|2022-08-15 19:05:00|9450.2|9446.4|9449.2|9445.4|9451.5|9448.7|9445.8|9442.7|195
1660590600000|2022-08-15 19:10:00|9448.8|9445|9442.1|9439.3|9449.7|9445.9|9441.8|9438|331
1660590900000|2022-08-15 19:15:00|9441.8|9439|9450.6|9446.8|9451.4|9448.1|9441.8|9438|99
1660591200000|2022-08-15 19:20:00|9450.4|9447.6|9456.2|9452.4|9458.2|9454.4|9446.9|9443.4|75
1660591500000|2022-08-15 19:25:00|9456.5|9452.7|9455.4|9451.6|9459.2|9454.9|9451.5|9447.7|65
1660591800000|2022-08-15 19:30:00|9455.2|9451.4|9454.9|9452.1|9457.2|9453.7|9450.6|9447.1|54
1660592100000|2022-08-15 19:35:00|9455.2|9451.4|9453.4|9449.6|9463.7|9459.9|9452.7|9448.9|154
1660592400000|2022-08-15 19:40:00|9453.2|9449.4|9440|9436.2|9455.2|9452.1|9440|9436.2|180
1660592700000|2022-08-15 19:45:00|9440.5|9437.2|9418.6|9414.8|9447.6|9443.8|9418.6|9414.8|187
1660593000000|2022-08-15 19:50:00|9418.4|9414.6|9416.4|9412.6|9425.3|9420.2|9390.2|9385.5|324
1660593300000|2022-08-15 19:55:00|9416.2|9412.4|9419.5|9415.7|9428.4|9424.6|9408.7|9404.9|376
1660593600000|2022-08-15 20:00:00|9419.1|9415.3|9422.9|9419.1|9427.3|9423.5|9418.8|9414.2|125
1660593900000|2022-08-15 20:05:00|9422.4|9418.6|9416.5|9412.7|9423.1|9419.3|9412.7|9409.9|70
1660594200000|2022-08-15 20:10:00|9416|9412.2|9420.4|9416.6|9420.7|9416.6|9414.4|9411.6|33
1660594500000|2022-08-15 20:15:00|9421.4|9417.6|9419.1|9415.3|9424.4|9420.6|9416.4|9411.6|64
1660594800000|2022-08-15 20:20:00|9419.4|9415.6|9417.9|9414.1|9423.6|9419.8|9417.9|9414.1|67
1660595100000|2022-08-15 20:25:00|9418.4|9414.6|9412|9408.2|9420.1|9416.3|9410.2|9406.4|184
1660595400000|2022-08-15 20:30:00|9411.8|9408|9405.2|9401.4|9418.2|9414.4|9402.2|9398.4|410
1660595700000|2022-08-15 20:35:00|9406.2|9402.4|9389.9|9386.1|9407.2|9403.4|9389.5|9385.7|228
1660596000000|2022-08-15 20:40:00|9390.2|9386.4|9366.5|9362.7|9393.2|9390.1|9366.5|9362.7|241
1660596300000|2022-08-15 20:45:00|9366.3|9362.5|9338.9|9335.1|9374.5|9370.7|9337.1|9334.3|334
1660596600000|2022-08-15 20:50:00|9338.4|9334.6|9322.1|9318.3|9340.1|9337.3|9308.6|9304.3|313
1660596900000|2022-08-15 20:55:00|9322.3|9318.5|9302.9|9295.1|9326.6|9322.3|9298.6|9294.1|317
1660597200000|2022-08-15 21:00:00|9302.4|9294.6|9290.1|9282.3|9305.8|9298|9290.1|9282.3|22
1660597500000|2022-08-15 21:05:00|9285.9|9283.1|9287|9279.2|9289.5|9283.1|9280.5|9275.3|15
1660597800000|2022-08-15 21:10:00|9286.5|9278.7|9269.3|9261.5|9288.5|9280.7|9261.9|9255.1|132
1660598100000|2022-08-15 21:15:00|9269.5|9261.7|9278.7|9270.9|9278.7|9274.2|9268.8|9261|14
1660598400000|2022-08-15 21:20:00|9277|9269.2|9289.2|9285.4|9289.2|9285.7|9276.5|9269.2|10
1660598700000|2022-08-15 21:25:00|9289.5|9285.7|9309.9|9302.1|9309.9|9302.1|9289.5|9285.4|5
1660599000000|2022-08-15 21:30:00|9305.7|9297.9|9302.2|9294.4|9305.7|9297.9|9300.7|9292.9|4
1660599300000|2022-08-15 21:35:00|9301.9|9294.1|9327.1|9319.3|9332.1|9324.3|9299.2|9291.4|38
1660599600000|2022-08-15 21:40:00|9324.9|9321.1|9328.4|9320.6|9331.6|9323.8|9324.9|9320.6|8
1660599900000|2022-08-15 21:45:00|9329.9|9322.1|9329.8|9322|9329.9|9322.1|9324.8|9317|11
1660600200000|2022-08-15 21:50:00|9329.6|9321.8|9326.3|9318.5|9329.6|9321.8|9321.8|9317.5|12
1660600500000|2022-08-15 21:55:00|9322.6|9314.8|9319.8|9312|9322.6|9316|9309.8|9304|11
1660608000000|2022-08-16 00:00:00|9344.4|9340.6|9378.8|9375|9382.1|9378.3|9320.9|9317.1|365
1660608300000|2022-08-16 00:05:00|9379.1|9375.3|9371.8|9368|9381.1|9376.3|9368.3|9362.8|50
1660608600000|2022-08-16 00:10:00|9372.1|9368.3|9369.5|9361.7|9374.3|9369|9360.1|9355.3|29
1660608900000|2022-08-16 00:15:00|9369.8|9362|9358.8|9351|9370.8|9364.5|9350|9345|54
1660609200000|2022-08-16 00:20:00|9358.5|9350.7|9350.7|9346.9|9358.5|9352.7|9347.2|9341.7|53
1660609500000|2022-08-16 00:25:00|9351.2|9347.4|9347.7|9343.9|9356.5|9352.2|9347.7|9341.6|15
1660609800000|2022-08-16 00:30:00|9347.9|9344.1|9353.4|9349.6|9355.7|9350.6|9345.4|9341.4|13
1660610100000|2022-08-16 00:35:00|9352.4|9345.9|9354.4|9351.6|9361.7|9357.1|9350.4|9345.9|133
1660610400000|2022-08-16 00:40:00|9355.4|9352.1|9360.4|9352.6|9367.4|9361.6|9354.9|9351.1|34
1660610700000|2022-08-16 00:45:00|9360.7|9352.9|9363.4|9359.6|9365.7|9361.6|9356.9|9351.6|11
1660611000000|2022-08-16 00:50:00|9362.7|9358.9|9364.9|9361.1|9365.2|9361.4|9360.1|9355.6|22
1660611300000|2022-08-16 00:55:00|9366.4|9358.6|9361.2|9357.4|9372.4|9367.8|9360.4|9355.6|38
1660611600000|2022-08-16 01:00:00|9360.9|9357.1|9346.2|9338.4|9386.5|9382|9332.9|9327.3|494
1660611900000|2022-08-16 01:05:00|9344|9340.2|9344.4|9340.6|9352.7|9346.6|9335.4|9329.1|57
1660612200000|2022-08-16 01:10:00|9346.7|9338.9|9339.9|9336.1|9355.9|9349.6|9334.6|9328.7|118
1660612500000|2022-08-16 01:15:00|9340.9|9337.1|9334.9|9331.1|9345.8|9341.1|9327.4|9322.3|79
1660612800000|2022-08-16 01:20:00|9337.1|9329.3|9330.9|9327.1|9342.7|9336.4|9328.9|9322.9|83
1660613100000|2022-08-16 01:25:00|9331.6|9327.8|9323.4|9315.6|9339.6|9335.3|9318.6|9312.6|190
1660613400000|2022-08-16 01:30:00|9320.9|9317.1|9366.8|9363|9374.6|9368.3|9320.9|9314.8|246
1660613700000|2022-08-16 01:35:00|9370.3|9362.5|9362.6|9354.8|9370.6|9365|9357.1|9352.1|302
1660614000000|2022-08-16 01:40:00|9363.5|9355.7|9373.3|9369.5|9380.5|9376|9360.9|9355.1|72
1660614300000|2022-08-16 01:45:00|9372.9|9369.1|9387|9379.2|9394|9388.2|9371.8|9366|168
1660614600000|2022-08-16 01:50:00|9384.8|9381|9370.5|9366.7|9390|9383.7|9368.4|9362.9|155
1660614900000|2022-08-16 01:55:00|9370.9|9367.1|9352.1|9348.3|9379.7|9375.9|9351.5|9345.6|138
1660615200000|2022-08-16 02:00:00|9351.5|9347.7|9380.8|9377|9384.6|9379.5|9349.2|9344.2|175
1660615500000|2022-08-16 02:05:00|9379.8|9376|9397.5|9393.7|9401|9395.7|9379.8|9374.2|114
1660615800000|2022-08-16 02:10:00|9399|9391.2|9396.3|9392.5|9406.3|9400.4|9393.1|9387.8|113
1660616100000|2022-08-16 02:15:00|9395.7|9391.9|9395.2|9391.4|9395.7|9391.9|9390.2|9384.2|19
1660616400000|2022-08-16 02:20:00|9395.5|9391.7|9392.8|9389|9396.3|9391.7|9392|9387.2|9
1660616700000|2022-08-16 02:25:00|9393|9389.2|9393.2|9389.4|9395.7|9391.5|9392.4|9386.9|6
1660617000000|2022-08-16 02:30:00|9393.5|9389.7|9385.3|9381.5|9399.5|9396.2|9382.2|9376.2|151
1660617300000|2022-08-16 02:35:00|9384.3|9380.5|9382|9378.2|9388.5|9383.5|9372.6|9368.8|120
1660617600000|2022-08-16 02:40:00|9382.3|9378.5|9389.3|9385.5|9392.8|9387.2|9380.8|9375.6|59
1660617900000|2022-08-16 02:45:00|9391|9387.2|9385.8|9378|9395.5|9389.5|9382.3|9377|46
1660618200000|2022-08-16 02:50:00|9385.6|9381.8|9383.7|9379.9|9388.8|9385|9380.5|9375.4|59
1660618500000|2022-08-16 02:55:00|9385.5|9377.7|9383|9379.2|9387.7|9382.2|9379|9374.1|30
1660618800000|2022-08-16 03:00:00|9383.3|9379.5|9385.8|9382|9390.5|9385.4|9380.7|9375.4|46
1660619100000|2022-08-16 03:05:00|9386.7|9382.9|9391|9387.2|9399.5|9394.4|9386.7|9382.4|54
1660619400000|2022-08-16 03:10:00|9393.5|9385.7|9397|9393.2|9401.5|9395.7|9390.3|9385.7|15
1660619700000|2022-08-16 03:15:00|9397.6|9393.8|9393|9389.2|9404.8|9399.8|9392|9385.7|63
1660620000000|2022-08-16 03:20:00|9393.4|9389.6|9388.6|9380.8|9399.5|9394.1|9385.8|9380.5|125
1660620300000|2022-08-16 03:25:00|9387.4|9383.6|9384.2|9380.4|9393.3|9388.2|9383|9377.5|110
1660620600000|2022-08-16 03:30:00|9383.7|9379.9|9389.5|9385.7|9392.2|9387.4|9383.7|9378.4|9
1660620900000|2022-08-16 03:35:00|9391.2|9387.4|9384.9|9381.1|9391.2|9387.4|9384.9|9381.1|13
1660621200000|2022-08-16 03:40:00|9385.2|9381.4|9384.9|9381.1|9387.9|9384.1|9381.6|9375.6|32
1660621500000|2022-08-16 03:45:00|9384.6|9380.8|9384.2|9380.4|9387.6|9382.8|9382.7|9377.3|18
1660621800000|2022-08-16 03:50:00|9384.7|9380.9|9385.2|9381.4|9386.5|9382.7|9382.2|9377.6|14
1660622100000|2022-08-16 03:55:00|9386.7|9378.9|9379.7|9375.9|9387.7|9382.4|9378.7|9375.2|13
1660622400000|2022-08-16 04:00:00|9380.2|9376.4|9382.2|9378.4|9382.7|9378.9|9380.2|9376.4|7
1660622700000|2022-08-16 04:05:00|9382.7|9378.9|9383.5|9379.7|9385.9|9382.1|9382|9378.2|45
1660623000000|2022-08-16 04:10:00|9383.2|9379.4|9387.2|9383.4|9387.7|9383.4|9382.7|9377.9|20
1660623300000|2022-08-16 04:15:00|9386.7|9382.9|9386.5|9382.7|9387.7|9382.9|9384|9379.9|8
1660623600000|2022-08-16 04:20:00|9385.7|9381.9|9386.5|9382.7|9388.2|9384.4|9385|9381.2|10
1660623900000|2022-08-16 04:25:00|9386.7|9382.9|9384|9380.2|9387.7|9384.2|9380.5|9375.7|62
1660624200000|2022-08-16 04:30:00|9384.2|9380.4|9385.7|9381.9|9387.5|9381.9|9381.5|9376.4|35
1660624500000|2022-08-16 04:35:00|9385.4|9381.6|9388.2|9384.4|9391.1|9387.3|9385.4|9381.4|25
1660624800000|2022-08-16 04:40:00|9387.2|9383.4|9386.4|9382.6|9389.4|9385.6|9382.2|9377.7|51
1660625100000|2022-08-16 04:45:00|9387|9383.2|9389.7|9385.9|9391.5|9385.9|9387|9383.2|12
1660625400000|2022-08-16 04:50:00|9391.9|9384.1|9388.4|9384.6|9391.9|9386.6|9385.2|9381.7|14
1660625700000|2022-08-16 04:55:00|9388.9|9385.1|9391.3|9387.5|9391.3|9387.5|9387.9|9385.1|10
1660626000000|2022-08-16 05:00:00|9391|9388.2|9383.4|9379.6|9397.9|9391.6|9383.4|9378.7|27
1660626300000|2022-08-16 05:05:00|9383.6|9379.8|9388.1|9384.3|9391.9|9387.8|9382.4|9377.1|11
1660626600000|2022-08-16 05:10:00|9387.4|9383.6|9387.1|9383.3|9387.9|9384.1|9384.4|9380.6|10
1660626900000|2022-08-16 05:15:00|9387.3|9383.5|9390.1|9386.3|9390.8|9386.3|9384.6|9381.1|15
1660627200000|2022-08-16 05:20:00|9390.4|9386.6|9388.7|9384.9|9392.6|9388.8|9384.2|9380.1|24
1660627500000|2022-08-16 05:25:00|9388.4|9384.6|9387.6|9383.8|9390.9|9386.1|9385.7|9381.4|6
1660627800000|2022-08-16 05:30:00|9388.6|9380.8|9372.6|9368.8|9388.6|9383.6|9370.6|9364.6|102
1660628100000|2022-08-16 05:35:00|9372.1|9368.3|9366.1|9362.3|9378|9372.4|9364.3|9359.8|149
1660628400000|2022-08-16 05:40:00|9368.6|9360.8|9377.8|9374|9380.5|9374.5|9366.8|9360.8|94
1660628700000|2022-08-16 05:45:00|9378|9374.2|9373.5|9369.7|9380.3|9375.7|9371|9365.4|38
1660629000000|2022-08-16 05:50:00|9374.5|9370.7|9382.2|9374.4|9390.5|9385.7|9373|9367|79
1660629300000|2022-08-16 05:55:00|9382.5|9374.7|9369.1|9365.3|9385.1|9379.5|9369.1|9363.6|187
1660629600000|2022-08-16 06:00:00|9369.3|9365.5|9361.5|9357.7|9369.4|9366|9348|9343.2|460
1660629900000|2022-08-16 06:05:00|9362|9358.2|9371.1|9367.3|9374.8|9371|9359.6|9354.5|420
1660630200000|2022-08-16 06:10:00|9373.3|9365.5|9379.3|9375.5|9380.3|9376.5|9368.1|9363.1|102
1660630500000|2022-08-16 06:15:00|9379.6|9375.8|9370.8|9367|9381.8|9378.2|9364.3|9358.5|450
1660630800000|2022-08-16 06:20:00|9371|9367.2|9374.2|9370.4|9382.5|9377.4|9367|9361.7|341
1660631100000|2022-08-16 06:25:00|9373.9|9371.1|9351.4|9347.6|9379.2|9373.9|9346.2|9341.1|315
1660631400000|2022-08-16 06:30:00|9350.9|9347.1|9354.4|9350.6|9359.3|9354.8|9348.9|9344.1|216
1660631700000|2022-08-16 06:35:00|9354.6|9350.8|9364.8|9361|9366|9362.2|9353.6|9348.8|146
1660632000000|2022-08-16 06:40:00|9364.5|9360.7|9356.7|9352.9|9365|9361.9|9353.3|9349.7|120
1660632300000|2022-08-16 06:45:00|9356.4|9352.6|9347.2|9343.4|9358.4|9354.9|9344.4|9340.6|86
1660632600000|2022-08-16 06:50:00|9347.4|9343.6|9360|9356.2|9362.2|9358.4|9343.2|9337.5|118
1660632900000|2022-08-16 06:55:00|9358.9|9355.1|9363|9359.2|9363.8|9360.2|9344.4|9340.6|417
1660633200000|2022-08-16 07:00:00|9363.5|9359.7|9379.2|9375.4|9384.2|9380.7|9361.8|9358.7|451
1660633500000|2022-08-16 07:05:00|9378.7|9374.9|9380.3|9376.5|9385.7|9381.9|9369.3|9365.1|485
1660633800000|2022-08-16 07:10:00|9380|9376.2|9387.2|9383.4|9392.6|9388.8|9363.2|9358.4|479
1660634100000|2022-08-16 07:15:00|9387.4|9383.6|9396.6|9392.8|9404.1|9400.3|9378.2|9374.4|230
1660634400000|2022-08-16 07:20:00|9395.6|9394.8|9382.1|9378.3|9401|9397.5|9381.8|9378|474
1660634700000|2022-08-16 07:25:00|9383.1|9379.3|9391.3|9388.5|9392.2|9388.5|9373.8|9370|531
1660635000000|2022-08-16 07:30:00|9391|9388.2|9404.6|9400.8|9424.4|9420.6|9390|9386.6|1177
1660635300000|2022-08-16 07:35:00|9404.5|9401.8|9397.8|9395|9407.3|9403.5|9393.3|9389.5|584
1660635600000|2022-08-16 07:40:00|9399.2|9395.4|9386.7|9383.9|9400.8|9397|9374.7|9370.9|640
1660635900000|2022-08-16 07:45:00|9390.7|9386.9|9374.6|9370.8|9395.8|9393|9372.9|9369.1|650
1660636200000|2022-08-16 07:50:00|9374.9|9371.1|9380.6|9376.8|9386.3|9382.5|9373.3|9370.5|623
1660636500000|2022-08-16 07:55:00|9380.3|9377.5|9366.4|9362.6|9382.4|9378.6|9360.6|9356.8|601
1660636800000|2022-08-16 08:00:00|9366.1|9362.3|9321|9317.2|9373.6|9369.8|9313.4|9309.9|2881
1660637100000|2022-08-16 08:05:00|9321.4|9317.6|9300|9296.2|9324.1|9320.3|9284|9281.2|2197
1660637400000|2022-08-16 08:10:00|9300.5|9296.7|9312.1|9308.3|9317.1|9314|9296.4|9292.9|956
1660637700000|2022-08-16 08:15:00|9311.1|9307.8|9321.6|9317.8|9329.8|9326.7|9310.7|9306.9|1657
1660638000000|2022-08-16 08:20:00|9322.4|9318.6|9330|9326.2|9331.4|9327.6|9315.7|9311.9|745
1660638300000|2022-08-16 08:25:00|9329.1|9325.3|9293.8|9290|9334.5|9331.7|9292.8|9289.3|4101
1660638600000|2022-08-16 08:30:00|9293.3|9289.5|9309.9|9306.1|9341.9|9338.1|9286.2|9282.4|4459
1660638900000|2022-08-16 08:35:00|9310.3|9306.5|9326|9322.2|9327|9322.2|9303.5|9299.7|682
1660639200000|2022-08-16 08:40:00|9326.3|9322.5|9347.1|9343.3|9357.9|9354.4|9326.3|9322.5|1207
1660639500000|2022-08-16 08:45:00|9347.4|9343.6|9337.4|9334.6|9350.2|9346.4|9318.5|9314.7|692
1660639800000|2022-08-16 08:50:00|9337.1|9334.3|9346.7|9342.9|9350.3|9346.2|9330.3|9326.7|379
1660640100000|2022-08-16 08:55:00|9346.3|9343.9|9354.8|9351|9357.3|9354.4|9344.4|9339.9|655
1660640400000|2022-08-16 09:00:00|9354.5|9350.7|9357.4|9353.6|9359.1|9355.6|9327.7|9321.9|856
1660640700000|2022-08-16 09:05:00|9357.2|9353.4|9371.3|9367.5|9377.8|9374|9344.7|9340.9|468
1660641000000|2022-08-16 09:10:00|9370.9|9367.1|9395.8|9392|9401.4|9397.6|9370.5|9365.7|699
1660641300000|2022-08-16 09:15:00|9394.8|9391.3|9408.2|9404.4|9415.9|9413.1|9388.8|9385.7|810
1660641600000|2022-08-16 09:20:00|9409.7|9405.9|9392.8|9389|9411.9|9409.1|9391.5|9388.2|464
1660641900000|2022-08-16 09:25:00|9393.5|9389.7|9391.8|9388|9398.8|9395|9386.8|9381.9|378
1660642200000|2022-08-16 09:30:00|9390.8|9387.7|9388.9|9385.1|9398|9394.2|9373.4|9369.6|485
1660642500000|2022-08-16 09:35:00|9388.4|9384.6|9384.4|9380.6|9399.7|9396.6|9381.4|9378.6|454
1660642800000|2022-08-16 09:40:00|9384.8|9381|9384.1|9381.3|9389.4|9386.3|9382.5|9379.1|264
1660643100000|2022-08-16 09:45:00|9385.8|9383|9389.1|9385.3|9394.8|9391.3|9385.4|9381.6|203
1660643400000|2022-08-16 09:50:00|9389.7|9385.9|9386.5|9382.7|9393.3|9389.5|9386.1|9382.3|137
1660643700000|2022-08-16 09:55:00|9385.8|9383|9386.2|9382.4|9395.2|9392.4|9385.5|9382.4|237
1660644000000|2022-08-16 10:00:00|9385.9|9382.1|9374.6|9370.8|9391.4|9387.6|9371.9|9368.1|427
1660644300000|2022-08-16 10:05:00|9373.9|9371.1|9389.7|9385.9|9390|9386.7|9370.9|9368.1|405
1660644600000|2022-08-16 10:10:00|9390|9386.2|9389|9385.2|9394.3|9391.5|9383.3|9379.1|193
1660644900000|2022-08-16 10:15:00|9389.3|9385.5|9377|9374.2|9389.3|9386.2|9376.3|9372.5|584
1660645200000|2022-08-16 10:20:00|9378.1|9374.3|9372.6|9369.8|9381.8|9378.9|9372.3|9369.2|526
1660645500000|2022-08-16 10:25:00|9372.3|9369.5|9372.8|9369|9380.3|9377.5|9371.7|9368|165
1660645800000|2022-08-16 10:30:00|9373.3|9369.5|9325.5|9322.7|9374|9370.5|9324.5|9320.7|778
1660646100000|2022-08-16 10:35:00|9325.8|9322|9349.9|9347.1|9354.3|9350.5|9324.2|9320.7|511
1660646400000|2022-08-16 10:40:00|9350.6|9346.8|9336.7|9332.9|9351.9|9349.1|9335.4|9331.6|204
1660646700000|2022-08-16 10:45:00|9336.3|9332.5|9339.4|9336.6|9350.9|9348.1|9333.4|9328.9|227
1660647000000|2022-08-16 10:50:00|9337.9|9335.6|9381.7|9378.9|9382|9378.9|9331.4|9327.6|586
1660647300000|2022-08-16 10:55:00|9383.4|9379.6|9377.1|9373.3|9390.7|9387.6|9374.4|9370.9|241
1660647600000|2022-08-16 11:00:00|9377.7|9373.9|9410.6|9406.8|9415.4|9410.1|9369.7|9365.9|742
1660647900000|2022-08-16 11:05:00|9410.9|9407.1|9413|9409.2|9415.4|9411.8|9407.3|9403.3|1475
1660648200000|2022-08-16 11:10:00|9412|9409|9435.7|9431.9|9445.5|9441.7|9412|9409|807
1660648500000|2022-08-16 11:15:00|9435.5|9431.7|9438.9|9435.1|9444.4|9440.6|9433.1|9429.3|587
1660648800000|2022-08-16 11:20:00|9438.6|9434.8|9471.6|9467.8|9475.6|9471.3|9438.1|9434.3|1852
1660649100000|2022-08-16 11:25:00|9471.8|9468|9477.7|9473.9|9480|9476.9|9460.5|9455.5|946
1660649400000|2022-08-16 11:30:00|9478.7|9474.9|9494.7|9490.9|9512.2|9508.4|9477.2|9472.6|1162
1660649700000|2022-08-16 11:35:00|9495|9491.2|9494.9|9491.1|9502.6|9499.4|9487.9|9484.4|617
1660650000000|2022-08-16 11:40:00|9495.1|9491.3|9509.9|9506.1|9515.9|9512.5|9493.9|9490.8|837
1660650300000|2022-08-16 11:45:00|9509.6|9505.8|9510.8|9507|9518.6|9515.8|9498.4|9495.5|564
1660650600000|2022-08-16 11:50:00|9510.2|9506.4|9519.4|9516.6|9522.8|9518.3|9506.4|9502.9|271
1660650900000|2022-08-16 11:55:00|9520.4|9516.2|9513.1|9509.3|9520.8|9517|9505.8|9500.3|356
1660651200000|2022-08-16 12:00:00|9513.9|9510.1|9495.8|9492|9520.6|9517.6|9490.2|9486.4|743
1660651500000|2022-08-16 12:05:00|9496.1|9492.3|9520.6|9516.8|9520.6|9516.8|9494.9|9491.8|540
1660651800000|2022-08-16 12:10:00|9520.3|9516.5|9545.9|9542.1|9548.4|9545.5|9518.3|9515.5|1393
1660652100000|2022-08-16 12:15:00|9546.4|9542.6|9530.4|9526.6|9547.7|9544.6|9528.4|9524.9|354
1660652400000|2022-08-16 12:20:00|9529.9|9527.6|9504.6|9500.8|9534.4|9530.9|9504.5|9500.8|438
1660652700000|2022-08-16 12:25:00|9504.9|9501.1|9502.1|9498.3|9506.7|9503.7|9493.7|9490.4|701
1660653000000|2022-08-16 12:30:00|9501.9|9499.1|9484.1|9480.3|9503.4|9499.9|9475.9|9472.1|900
1660653300000|2022-08-16 12:35:00|9483.8|9480|9496.4|9492.6|9498.5|9495.4|9479.3|9475.5|366
1660653600000|2022-08-16 12:40:00|9496.1|9493.3|9483.5|9479.7|9498.8|9495.3|9483.5|9479.7|329
1660653900000|2022-08-16 12:45:00|9483.8|9480|9458.4|9454.6|9485.8|9482.3|9454.1|9450.3|703
1660654200000|2022-08-16 12:50:00|9458.6|9454.8|9448.6|9444.8|9461.4|9457.9|9441|9437.9|854
1660654500000|2022-08-16 12:55:00|9447.6|9443.8|9450.7|9446.9|9477.5|9474.3|9442.3|9439.5|924
1660654800000|2022-08-16 13:00:00|9450.9|9447.1|9423.5|9420.7|9478|9474.2|9418.8|9415.3|1799
1660655100000|2022-08-16 13:05:00|9422.8|9419|9429.9|9426.1|9461.9|9456.4|9419.5|9416.7|841
1660655400000|2022-08-16 13:10:00|9429.7|9425.9|9456.4|9452.6|9464.3|9460.5|9418.3|9414.5|1341
1660655700000|2022-08-16 13:15:00|9456.1|9452.3|9438.1|9434.3|9462.4|9456.6|9431.1|9426.3|657
1660656000000|2022-08-16 13:20:00|9437.9|9434.1|9394|9390.2|9441.4|9437.6|9393|9389.2|672
1660656300000|2022-08-16 13:25:00|9395.2|9391.4|9382.6|9378.8|9405.4|9402.1|9366.8|9363.4|1317
1660656600000|2022-08-16 13:30:00|9382|9378.2|9444.5|9440.7|9444.5|9440.7|9382|9378.2|1725
1660656900000|2022-08-16 13:35:00|9445|9441.2|9471.8|9468|9475.8|9473|9434.5|9430.7|1743
1660657200000|2022-08-16 13:40:00|9472.3|9468.5|9446.4|9442.6|9481.5|9478.2|9440.1|9437.2|1174
1660657500000|2022-08-16 13:45:00|9446.1|9442.3|9472.5|9468.7|9482.2|9478.4|9443.4|9440.3|1149
1660657800000|2022-08-16 13:50:00|9472.9|9469.1|9491.6|9487.8|9496|9493.1|9469.2|9466.1|1601
1660658100000|2022-08-16 13:55:00|9491.3|9487.5|9473.2|9469.4|9491.3|9487.5|9462.8|9459.1|1013
1660658400000|2022-08-16 14:00:00|9472.2|9468.6|9477.5|9473.7|9483.3|9479.5|9460.9|9457.1|914
1660658700000|2022-08-16 14:05:00|9478.1|9474.3|9374.1|9370.3|9522.6|9518.8|9372.1|9367.4|4220
1660659000000|2022-08-16 14:10:00|9373.8|9370|9426.4|9422.6|9435|9431.5|9367.4|9362.3|2528
1660659300000|2022-08-16 14:15:00|9426|9422.2|9447.4|9443.6|9464.8|9459.7|9424|9420.5|1206
1660659600000|2022-08-16 14:20:00|9448|9444.2|9455.7|9451.9|9479.4|9474.2|9447.5|9443.7|716
1660659900000|2022-08-16 14:25:00|9456|9452.2|9431|9427.2|9466.2|9462.4|9427.7|9424.1|1051
1660660200000|2022-08-16 14:30:00|9430.5|9426.7|9417.2|9413.4|9438.4|9435.2|9414.2|9410.9|887
1660660500000|2022-08-16 14:35:00|9417.9|9414.1|9391.4|9387.6|9430.1|9425.4|9382.4|9378.6|1182
1660660800000|2022-08-16 14:40:00|9391.1|9387.3|9390.4|9386.6|9403.4|9399.6|9371|9367.4|1397
1660661100000|2022-08-16 14:45:00|9390.8|9387|9370.8|9367|9394.4|9390.6|9332.3|9326.9|2043
1660661400000|2022-08-16 14:50:00|9371.1|9367.3|9354.7|9350.9|9375.1|9371.3|9351.4|9347.9|820
1660661700000|2022-08-16 14:55:00|9355|9351.2|9335.4|9331.6|9361.8|9358|9320.7|9317.9|1090
1660662000000|2022-08-16 15:00:00|9335.7|9331.9|9315.7|9311.9|9338.7|9334.9|9311|9308.2|1467
1660662300000|2022-08-16 15:05:00|9314.7|9310.9|9296.6|9292.8|9322.7|9317.6|9289.3|9285.5|2107
1660662600000|2022-08-16 15:10:00|9296.9|9293.1|9315.3|9311.5|9332|9328.2|9296.6|9293.1|1535
1660662900000|2022-08-16 15:15:00|9315|9311.2|9251.8|9248|9315.3|9311.5|9243.9|9240.1|4440
1660663200000|2022-08-16 15:20:00|9253.8|9250|9250.3|9246.5|9265.6|9262.1|9236.7|9233.9|3098
1660663500000|2022-08-16 15:25:00|9249.3|9245.5|9254|9250.2|9279.3|9275.6|9237.3|9234.2|4129
1660663800000|2022-08-16 15:30:00|9255|9251.2|9222.3|9219.5|9265|9261.9|9209.6|9206.3|5990
1660664100000|2022-08-16 15:35:00|9222|9219.2|9215.9|9212.1|9223.9|9220.1|9210.3|9207.5|1398
1660664400000|2022-08-16 15:40:00|9215|9212.2|9219.5|9215.7|9229.9|9226.1|9211.8|9208.7|1327
1660664700000|2022-08-16 15:45:00|9219.2|9216.4|9262.1|9258.3|9275.6|9271.8|9219|9215.4|2294
1660665000000|2022-08-16 15:50:00|9261.8|9258|9244.8|9241|9269|9266|9240.4|9237.6|856
1660665300000|2022-08-16 15:55:00|9244.6|9240.8|9248.8|9245|9265.2|9261.4|9242.6|9238.8|1002
1660665600000|2022-08-16 16:00:00|9248.6|9244.8|9224.4|9220.6|9252.8|9249|9216.1|9213.3|1238
1660665900000|2022-08-16 16:05:00|9225|9221.2|9231.6|9227.8|9234.4|9230.8|9218.6|9215.1|1232
1660666200000|2022-08-16 16:10:00|9231.3|9227.5|9232|9229.2|9240.3|9236.8|9223.4|9219.7|650
1660666500000|2022-08-16 16:15:00|9232.3|9229.5|9258.5|9255.7|9263.9|9260.3|9229|9225.2|1106
1660666800000|2022-08-16 16:20:00|9258.8|9255|9248.8|9246|9263.5|9259.7|9236.8|9233.3|950
1660667100000|2022-08-16 16:25:00|9249.8|9245.7|9264.8|9261|9267.8|9264|9247.8|9244|1113
1660667400000|2022-08-16 16:30:00|9264.2|9260.4|9239.8|9236|9268.4|9264.7|9238.5|9235|1516
1660667700000|2022-08-16 16:35:00|9239.5|9235.7|9241.8|9239|9246.9|9243.4|9232.5|9229|507
1660668000000|2022-08-16 16:40:00|9241.5|9238.7|9231|9227.2|9242.1|9238.7|9224.7|9220.9|1995
1660668300000|2022-08-16 16:45:00|9230.7|9226.9|9247.7|9243.9|9250.8|9247.6|9227.7|9223.9|718
1660668600000|2022-08-16 16:50:00|9247.4|9244.6|9242.8|9240|9250.7|9246.9|9239.4|9235.9|461
1660668900000|2022-08-16 16:55:00|9243.1|9239.3|9243.1|9239.3|9248.4|9244.7|9235.1|9232|697
1660669200000|2022-08-16 17:00:00|9242.8|9240|9228|9224.2|9246.8|9243.6|9227.3|9223.5|520
1660669500000|2022-08-16 17:05:00|9227.5|9223.7|9240|9236.2|9246|9242.3|9218.7|9215.2|1088
1660669800000|2022-08-16 17:10:00|9240.3|9236.5|9219.2|9215.4|9241.3|9237.5|9217.9|9214.1|722
1660670100000|2022-08-16 17:15:00|9217.9|9215.1|9230.3|9226.5|9236|9232.5|9213.6|9210.8|1688
1660670400000|2022-08-16 17:20:00|9229.6|9225.8|9220.5|9217.7|9236.9|9233.1|9220.5|9217.4|492
1660670700000|2022-08-16 17:25:00|9221.6|9217.8|9187.5|9184.7|9223.5|9220.7|9179.5|9176|3630
1660671000000|2022-08-16 17:30:00|9187|9183.7|9184.5|9181.7|9195.6|9192.1|9178.2|9174.4|1433
1660671300000|2022-08-16 17:35:00|9185.5|9181.4|9199.2|9195.4|9211.2|9207.7|9182.9|9179.7|1999
1660671600000|2022-08-16 17:40:00|9199.7|9195.9|9191.5|9187.7|9202.7|9198.9|9189.2|9185.4|895
1660671900000|2022-08-16 17:45:00|9191.2|9188.4|9174.5|9170.7|9193.5|9190.4|9172.9|9170.1|1467
1660672200000|2022-08-16 17:50:00|9174.2|9171.4|9188.9|9185.1|9192.8|9189.7|9170.4|9166.6|1763
1660672500000|2022-08-16 17:55:00|9189.2|9185.4|9157|9154.2|9191.2|9188.1|9157|9154.2|2092
1660672800000|2022-08-16 18:00:00|9158|9155.2|9148.4|9144.6|9159.7|9156.2|9134.8|9131.7|2476
1660673100000|2022-08-16 18:05:00|9148.2|9144.4|9168.4|9165.6|9173.1|9170.3|9146.7|9143.6|1604
1660673400000|2022-08-16 18:10:00|9167.4|9164.6|9160.6|9156.8|9179.3|9175.8|9156|9152.2|2125
1660673700000|2022-08-16 18:15:00|9160.9|9157.1|9173.5|9169.7|9184.9|9181.4|9160.6|9157.1|1146
1660674000000|2022-08-16 18:20:00|9173.9|9170.1|9196.2|9193.4|9202.9|9199.8|9167.1|9163.3|2950
1660674300000|2022-08-16 18:25:00|9195.5|9192.4|9191.5|9188.7|9212.9|9209.8|9188.5|9185|4637
1660674600000|2022-08-16 18:30:00|9191.8|9189|9181.1|9177.3|9202.2|9198.4|9179.4|9175.6|1255
1660674900000|2022-08-16 18:35:00|9181.8|9178.3|9155.5|9151.7|9182.6|9178.8|9152.5|9147.1|1300
1660675200000|2022-08-16 18:40:00|9155.8|9152|9154|9150.2|9164.6|9161.5|9150.8|9147.6|626
1660675500000|2022-08-16 18:45:00|9153|9149.5|9148.6|9144.8|9155|9151.2|9142.3|9138.8|459
1660675800000|2022-08-16 18:50:00|9148.3|9144.5|9150.3|9146.5|9153.3|9149.8|9141.7|9137.9|362
1660676100000|2022-08-16 18:55:00|9149.7|9145.9|9147.5|9144.7|9160.2|9156.4|9144|9140.7|253
1660676400000|2022-08-16 19:00:00|9148.5|9145.3|9150.4|9146.6|9157.3|9153.5|9145.5|9141.7|548
1660676700000|2022-08-16 19:05:00|9150.1|9147.3|9151.4|9147.6|9160.8|9157.7|9149.1|9145.3|416
1660677000000|2022-08-16 19:10:00|9150.8|9147|9161|9157.2|9161.1|9158.3|9144|9140.7|373
1660677300000|2022-08-16 19:15:00|9160.1|9156.3|9157.7|9154.9|9163|9159.9|9154.1|9150.3|326
1660677600000|2022-08-16 19:20:00|9156.7|9152.9|9159.4|9155.6|9162.4|9159.3|9153.4|9149.6|359
1660677900000|2022-08-16 19:25:00|9159|9155.2|9163.8|9160|9164.8|9161|9157.4|9153.6|365
1660678200000|2022-08-16 19:30:00|9164|9160.2|9170.8|9167|9172.2|9169.1|9160.8|9158|191
1660678500000|2022-08-16 19:35:00|9171.1|9167.3|9172|9168.2|9174.5|9170.7|9163.3|9159.8|87
1660678800000|2022-08-16 19:40:00|9171.8|9168|9171.7|9167.9|9174.8|9171|9167.5|9163.7|44
1660679100000|2022-08-16 19:45:00|9171.9|9168.1|9173|9169.2|9176.9|9173.1|9169.7|9166.2|53
1660679400000|2022-08-16 19:50:00|9173.3|9169.5|9179.7|9175.9|9181.4|9178.2|9173|9169.2|184
1660679700000|2022-08-16 19:55:00|9180.5|9176.7|9185.7|9182.9|9191.7|9187.9|9175.3|9171.5|395
1660680000000|2022-08-16 20:00:00|9186.8|9183|9180.3|9177.5|9189.9|9186.1|9172.6|9168.8|84
1660680300000|2022-08-16 20:05:00|9181.2|9178.4|9196.2|9192.4|9196.2|9193.4|9181.2|9177.8|169
1660680600000|2022-08-16 20:10:00|9195.9|9192.1|9206.8|9203|9212.1|9208.5|9193.4|9189.6|105
1660680900000|2022-08-16 20:15:00|9207.3|9203.5|9218.9|9215.1|9220.6|9216.8|9205.3|9202.5|393
1660681200000|2022-08-16 20:20:00|9219.1|9215.3|9213|9205.2|9219.1|9215.3|9208.2|9203.4|153
1660681500000|2022-08-16 20:25:00|9213.5|9205.7|9214.7|9206.9|9221.2|9215.9|9208.2|9204.7|145
1660681800000|2022-08-16 20:30:00|9214.2|9206.4|9217.6|9209.8|9221.4|9216.3|9206.1|9200.5|135
1660682100000|2022-08-16 20:35:00|9217.9|9210.1|9218.4|9214.6|9228.6|9224.8|9214.9|9210.1|157
1660682400000|2022-08-16 20:40:00|9218.6|9214.8|9223.4|9219.6|9229.9|9224.6|9216.8|9211.8|71
1660682700000|2022-08-16 20:45:00|9224.9|9217.1|9235.9|9232.1|9236.6|9233.1|9220.6|9215.8|95
1660683000000|2022-08-16 20:50:00|9236.1|9232.3|9232.8|9229|9239|9236.2|9224.3|9220.1|113
1660683300000|2022-08-16 20:55:00|9233.1|9229.3|9244.3|9236.5|9246.3|9240.7|9227.6|9221.8|93
1660683600000|2022-08-16 21:00:00|9244|9236.2|9237.6|9229.8|9244|9236.2|9233.8|9226|0
1660683900000|2022-08-16 21:05:00|9244.6|9236.8|9234.1|9226.3|9244.6|9236.8|9231.6|9223.8|5
1660684200000|2022-08-16 21:10:00|9237.3|9229.5|9234.1|9226.3|9237.3|9229.5|9234.1|9226.3|0
1660684800000|2022-08-16 21:20:00|9233.9|9226.1|9233.6|9225.8|9233.9|9226.1|9233.6|9225.8|3
1660685100000|2022-08-16 21:25:00|9233.8|9226|9234.1|9226.3|9241.4|9236.6|9233.1|9225.3|12
1660685400000|2022-08-16 21:30:00|||||||||3
1660685700000|2022-08-16 21:35:00|9234|9226.2|9234|9226.2|9234|9226.2|9234|9226.2|3
1660686000000|2022-08-16 21:40:00|||||||||2
1660686300000|2022-08-16 21:45:00|9234.6|9226.8|9238.7|9230.9|9238.7|9230.9|9234.6|9226.8|6
1660686600000|2022-08-16 21:50:00|9238.5|9230.7|9238.7|9230.9|9238.7|9230.9|9238|9230.2|0
1660686900000|2022-08-16 21:55:00|9238.5|9230.7|9239|9231.2|9241.7|9233.9|9232.5|9226.2|3
1660694400000|2022-08-17 00:00:00|9233.6|9229.8|9246.5|9238.7|9248.9|9241.7|9218.2|9212.8|322
1660694700000|2022-08-17 00:05:00|9242|9238.2|9236.1|9228.3|9246.9|9240.2|9228.3|9222|63
1660695000000|2022-08-17 00:10:00|9234.3|9230.5|9236.4|9232.6|9238.9|9235.1|9226.3|9220|60
1660695300000|2022-08-17 00:15:00|9236.8|9233|9235.6|9231.8|9241.8|9235.4|9231.1|9225.6|46
1660695600000|2022-08-17 00:20:00|9238.1|9230.3|9213.6|9209.8|9239.8|9234.8|9209.1|9204|79
1660695900000|2022-08-17 00:25:00|9214.6|9210.8|9217.1|9213.3|9224.8|9219.8|9213.6|9207.6|20
1660696200000|2022-08-17 00:30:00|9216.9|9209.3|9213.4|9205.6|9220.1|9214.1|9210.7|9205.3|19
1660696500000|2022-08-17 00:35:00|9214.1|9206.3|9201.1|9197.3|9217.1|9211.1|9200.1|9197|39
1660696800000|2022-08-17 00:40:00|9201.5|9197.7|9208.3|9204.5|9213.1|9207.5|9201.5|9197.7|19
1660697100000|2022-08-17 00:45:00|9208.5|9204.7|9212.6|9208.8|9220.1|9213.8|9208.5|9204.7|12
1660697400000|2022-08-17 00:50:00|9213.4|9209.6|9213.6|9209.8|9218.4|9212.1|9209.9|9206.1|15
1660697700000|2022-08-17 00:55:00|9216.1|9208.3|9218.8|9211|9219.7|9213.8|9211.1|9207.3|26
1660698000000|2022-08-17 01:00:00|9219.1|9211.3|9199.9|9196.1|9220.1|9214.5|9194.6|9189.3|249
1660698300000|2022-08-17 01:05:00|9200.6|9196.8|9210.3|9206.5|9213.1|9208|9200.4|9196.6|80
1660698600000|2022-08-17 01:10:00|9210|9206.2|9220.9|9217.1|9227.1|9221.5|9209.6|9204|124
1660698900000|2022-08-17 01:15:00|9221.9|9218.1|9205.9|9202.1|9224.5|9219.8|9199.1|9196.3|105
1660699200000|2022-08-17 01:20:00|9208.1|9200.3|9215.6|9207.8|9217.6|9211.8|9205.4|9199.6|128
1660699500000|2022-08-17 01:25:00|9213.8|9210|9210.1|9206.3|9218.6|9211.6|9199.4|9193.4|97
1660699800000|2022-08-17 01:30:00|9211.3|9203.5|9203.3|9195.5|9211.3|9205.5|9201.1|9195.5|25
1660700100000|2022-08-17 01:35:00|9203.6|9195.8|9191.8|9188|9205.6|9199.3|9187.1|9181.8|112
1660700400000|2022-08-17 01:40:00|9190.6|9187.8|9202.7|9198.9|9205.2|9199.4|9190.1|9184.8|56
1660700700000|2022-08-17 01:45:00|9202.2|9198.4|9197|9193.2|9206.2|9202.8|9195.2|9191.4|120
1660701000000|2022-08-17 01:50:00|9197.7|9193.9|9203.1|9199.3|9205.6|9201.8|9197|9191.4|59
1660701300000|2022-08-17 01:55:00|9202.5|9198.7|9218.4|9214.6|9224.3|9218.6|9195.4|9190.8|146
1660701600000|2022-08-17 02:00:00|9217.4|9213.6|9208|9204.2|9225.6|9220|9207.3|9201.5|21
1660701900000|2022-08-17 02:05:00|9208.8|9205|9217.5|9213.7|9226.6|9222.5|9205.3|9199.5|32
1660702200000|2022-08-17 02:10:00|9218.1|9214.3|9214.1|9206.3|9218.1|9214.8|9208.4|9202.8|31
1660702500000|2022-08-17 02:15:00|9214.3|9206.5|9206.1|9202.3|9217.3|9213|9206.1|9199.8|47
1660702800000|2022-08-17 02:20:00|9205.8|9202|9202.6|9199.8|9207.3|9203.3|9201.1|9195.8|42
1660703100000|2022-08-17 02:25:00|9202.9|9200.1|9210.5|9206.7|9211.6|9206.7|9202.6|9199.5|27
1660703400000|2022-08-17 02:30:00|9210.8|9207|9239.1|9235.3|9239.1|9235.3|9209.9|9204.1|102
1660703700000|2022-08-17 02:35:00|9239.5|9235.7|9230.8|9227|9240.6|9236.8|9227.4|9223.6|35
1660704000000|2022-08-17 02:40:00|9231.1|9227.3|9235.3|9231.5|9235.9|9232.8|9225.9|9220.8|54
1660704300000|2022-08-17 02:45:00|9235.6|9231.8|9238.8|9235|9239.6|9235.5|9226.8|9221.5|76
1660704600000|2022-08-17 02:50:00|9238.6|9234.8|9244.5|9240.7|9245|9240.8|9237.3|9234.5|70
1660704900000|2022-08-17 02:55:00|9244.3|9240.5|9247.1|9243.3|9250.6|9247.5|9242.8|9237.2|51
1660705200000|2022-08-17 03:00:00|9247.3|9243.5|9248.8|9245|9253.3|9250.2|9247.1|9242.8|190
1660705500000|2022-08-17 03:05:00|9249.3|9245.5|9247.4|9243.6|9252.3|9247.1|9246.2|9241.1|89
1660705800000|2022-08-17 03:10:00|9247.9|9244.1|9246.3|9242.5|9248.3|9244.8|9238.7|9234.8|42
1660706100000|2022-08-17 03:15:00|9247.2|9243.4|9240.9|9237.1|9248.3|9244.5|9239.1|9235.3|42
1660706400000|2022-08-17 03:20:00|9243.6|9235.8|9250.3|9246.5|9255.3|9251.2|9240.7|9235.8|52
1660706700000|2022-08-17 03:25:00|9250|9247.2|9245.4|9241.6|9255.1|9251.3|9243.4|9238.8|58
1660707000000|2022-08-17 03:30:00|9245.1|9241.3|9244.4|9240.6|9245.4|9241.6|9240.7|9236.4|15
1660707300000|2022-08-17 03:35:00|9244.7|9240.9|9247.9|9244.1|9249.9|9245.3|9244.2|9240.4|70
1660707600000|2022-08-17 03:40:00|9247.6|9243.8|9246.6|9243.8|9249.1|9245.3|9244.3|9239.5|77
1660707900000|2022-08-17 03:45:00|9246.3|9243.5|9248.1|9244.3|9251.3|9247.5|9246.3|9242.5|63
1660708200000|2022-08-17 03:50:00|9247.6|9243.8|9247.3|9243.5|9248.6|9243.8|9244.3|9240.5|57
1660708500000|2022-08-17 03:55:00|9246.3|9243.1|9244.2|9241.4|9248.9|9245.1|9244.1|9240.3|16
1660708800000|2022-08-17 04:00:00|9246.2|9242.4|9252.2|9248.4|9252.2|9248.4|9245.9|9242.1|17
1660709100000|2022-08-17 04:05:00|9252.5|9248.7|9250.7|9246.9|9252.5|9248.7|9248.2|9244.4|6
1660709400000|2022-08-17 04:10:00|9250.9|9247.1|9254.5|9250.7|9254.9|9251.7|9249|9245.2|27
1660709700000|2022-08-17 04:15:00|9254.2|9250.4|9253.2|9249.4|9254.2|9251.1|9249.2|9245.4|9
1660710000000|2022-08-17 04:20:00|9252.9|9249.1|9248.2|9244.4|9252.9|9249.1|9246.2|9241.7|26
1660710300000|2022-08-17 04:25:00|9248.7|9244.9|9252.2|9248.4|9252.2|9248.4|9247.4|9243.6|3
1660710600000|2022-08-17 04:30:00|9251.5|9248.7|9254.5|9250.7|9256.5|9252.7|9250.2|9246.6|101
1660710900000|2022-08-17 04:35:00|9255.5|9251.7|9256|9253.2|9257.5|9253.7|9253.8|9250|29
1660711200000|2022-08-17 04:40:00|9256.2|9253.4|9267.5|9263.7|9268.8|9266|9256.2|9253.1|218
1660711500000|2022-08-17 04:45:00|9267.8|9264|9269.2|9265.4|9269.9|9266.4|9264.5|9260.9|138
1660711800000|2022-08-17 04:50:00|9269.4|9265.6|9270.2|9266.4|9270.9|9267.1|9268.5|9265.1|16
1660712100000|2022-08-17 04:55:00|9270.5|9266.7|9277.9|9274.1|9278.2|9275.1|9270.5|9266.7|80
1660712400000|2022-08-17 05:00:00|9278.2|9275.1|9286.7|9282.9|9292.9|9289.4|9278.2|9275.1|113
1660712700000|2022-08-17 05:05:00|9286.2|9282.4|9266.7|9262.9|9286.4|9283.4|9266|9261.7|147
1660713000000|2022-08-17 05:10:00|9268.8|9261|9270|9266.2|9272.1|9267|9266.5|9261|13
1660713300000|2022-08-17 05:15:00|9271.4|9263.6|9265.9|9262.1|9271.4|9264.8|9263.8|9258|11
1660713600000|2022-08-17 05:20:00|9266.3|9262.5|9262.1|9259.3|9266.3|9262.5|9261.7|9258.3|16
1660713900000|2022-08-17 05:25:00|9261.7|9258.9|9252.1|9248.3|9262.4|9258.9|9252.1|9248.3|24
1660714200000|2022-08-17 05:30:00|9252.7|9248.9|9258.5|9254.7|9264|9258.7|9244.4|9241.2|178
1660714500000|2022-08-17 05:35:00|9260.7|9252.9|9289|9285.2|9291.7|9286.2|9258.2|9252.9|122
1660714800000|2022-08-17 05:40:00|9291.7|9283.9|9293.1|9289.3|9299.4|9294.1|9288|9283.9|137
1660715100000|2022-08-17 05:45:00|9292.8|9289|9292.4|9288.6|9297.6|9292|9286.1|9280.5|61
1660715400000|2022-08-17 05:50:00|9293.1|9289.3|9300.1|9296.3|9305.9|9302.5|9291.9|9288.1|150
1660715700000|2022-08-17 05:55:00|9300.9|9297.1|9311.9|9308.1|9316.5|9311.1|9297.4|9292.8|152
1660716000000|2022-08-17 06:00:00|9312.4|9308.6|9307.5|9303.7|9315.9|9312.1|9303.5|9300.4|258
1660716300000|2022-08-17 06:05:00|9307.2|9303.4|9310.1|9306.3|9312.6|9309.5|9301.2|9297.4|185
1660716600000|2022-08-17 06:10:00|9310.7|9306.9|9298.6|9294.8|9314.2|9311.1|9297.9|9292.1|95
1660716900000|2022-08-17 06:15:00|9298.8|9295|9292.3|9288.5|9300.9|9297.1|9290|9286|172
1660717200000|2022-08-17 06:20:00|9291|9287.2|9284.1|9280.3|9295.1|9291.3|9284|9280.2|194
1660717500000|2022-08-17 06:25:00|9283.8|9280|9276.3|9272.5|9287.1|9284|9275.1|9271.3|174
1660717800000|2022-08-17 06:30:00|9276.6|9272.8|9281.5|9277.7|9285.1|9281.8|9275.3|9269.3|235
1660718100000|2022-08-17 06:35:00|9282.4|9278.6|9289.4|9285.6|9294.9|9289.9|9281.1|9277.3|214
1660718400000|2022-08-17 06:40:00|9288.9|9285.1|9280.4|9276.6|9293.6|9289.8|9275.9|9272.4|119
1660718700000|2022-08-17 06:45:00|9279.4|9275.6|9266.2|9262.4|9279.9|9276.1|9264.4|9260.6|336
1660719000000|2022-08-17 06:50:00|9264.2|9260.4|9254.7|9250.9|9271.3|9268.4|9248.9|9245.1|273
1660719300000|2022-08-17 06:55:00|9255|9251.2|9263.4|9259.6|9266.2|9262.4|9251.6|9248.7|361
1660719600000|2022-08-17 07:00:00|9263.6|9259.8|9293|9289.2|9293.2|9289.4|9263.6|9259.8|635
1660719900000|2022-08-17 07:05:00|9292|9288.9|9277.6|9273.8|9293.1|9290.2|9272.3|9268.5|190
1660720200000|2022-08-17 07:10:00|9276.8|9273|9267.9|9264.1|9278.3|9274.8|9255.2|9251.7|248
1660720500000|2022-08-17 07:15:00|9267.6|9263.8|9253.9|9250.1|9273.3|9269.5|9253.9|9250.1|257
1660720800000|2022-08-17 07:20:00|9253.6|9249.8|9249.4|9245.6|9263.9|9260.4|9247.9|9244.1|202
1660721100000|2022-08-17 07:25:00|9249.2|9245.4|9236.9|9233.1|9250.8|9247|9229.6|9225.8|547
1660721400000|2022-08-17 07:30:00|9236.6|9232.8|9240.2|9236.4|9251.6|9248.5|9236.6|9232.8|334
1660721700000|2022-08-17 07:35:00|9240.6|9236.8|9229.8|9226|9256.2|9252.4|9223.8|9220|336
1660722000000|2022-08-17 07:40:00|9229.4|9225.6|9211|9207.2|9229.4|9225.6|9207|9203.9|1154
1660722300000|2022-08-17 07:45:00|9210.5|9206.7|9198|9194.2|9219.8|9216|9191|9188|416
1660722600000|2022-08-17 07:50:00|9199.7|9195.9|9195.3|9191.5|9204|9201.2|9191|9187.2|957
1660722900000|2022-08-17 07:55:00|9195|9192.2|9212.5|9208.7|9214.2|9211.4|9185.6|9182.5|1024
1660723200000|2022-08-17 08:00:00|9212.2|9208.4|9176.1|9172.3|9216.9|9213.4|9158.7|9154.9|1755
1660723500000|2022-08-17 08:05:00|9178.6|9174.8|9136|9132.2|9182|9178.2|9134.2|9131.1|1895
1660723800000|2022-08-17 08:10:00|9135.2|9131.4|9163.6|9159.8|9168.1|9164.3|9134.4|9130.6|721
1660724100000|2022-08-17 08:15:00|9163.2|9159.4|9157|9153.2|9166|9162.2|9140.6|9136.8|544
1660724400000|2022-08-17 08:20:00|9156|9152.2|9134.2|9130.4|9159.5|9155.7|9127.2|9123.4|1373
1660724700000|2022-08-17 08:25:00|9134.5|9130.7|9143.5|9139.7|9148.4|9144.7|9118.7|9115.2|4877
1660725000000|2022-08-17 08:30:00|9142.5|9140.7|9159.1|9156.3|9163.2|9160.1|9136.5|9133.4|2888
1660725300000|2022-08-17 08:35:00|9160.8|9158|9155.3|9151.5|9175.6|9171.8|9151.7|9147.9|686
1660725600000|2022-08-17 08:40:00|9154.9|9151.1|9152.3|9149.5|9165.7|9162.2|9150.3|9147.2|874
1660725900000|2022-08-17 08:45:00|9152|9149.2|9151.1|9147.3|9160.3|9156.5|9147.9|9144.8|549
1660726200000|2022-08-17 08:50:00|9150.6|9146.8|9188.4|9184.6|9188.4|9184.6|9149.6|9146.1|894
1660726500000|2022-08-17 08:55:00|9185.7|9181.9|9219.1|9215.3|9219.3|9215.7|9180.7|9176.9|903
1660726800000|2022-08-17 09:00:00|9222.3|9218.5|9213.1|9209.3|9244.6|9240.4|9200.5|9197.7|1910
1660727100000|2022-08-17 09:05:00|9212.3|9208.5|9221.6|9217.8|9225.2|9221.4|9207.7|9203.4|651
1660727400000|2022-08-17 09:10:00|9220.9|9217.1|9196.4|9192.6|9224.9|9221.1|9195.7|9191.6|645
1660727700000|2022-08-17 09:15:00|9195.9|9192.1|9184|9180.2|9201.6|9198.3|9181.6|9178.3|428
1660728000000|2022-08-17 09:20:00|9184.6|9180.8|9163|9159.2|9187.3|9183.8|9156.8|9153|752
1660728300000|2022-08-17 09:25:00|9163.3|9160.5|9199.3|9195.5|9201.5|9197.7|9163.3|9160.5|454
1660728600000|2022-08-17 09:30:00|9201|9197.2|9180.5|9176.7|9207.3|9203.5|9178.8|9175|614
1660728900000|2022-08-17 09:35:00|9180.7|9176.9|9184.2|9181.4|9192.2|9189.1|9177.5|9173.7|343
1660729200000|2022-08-17 09:40:00|9184.3|9180.5|9215.6|9212.8|9216.6|9212.8|9175|9171.2|684
1660729500000|2022-08-17 09:45:00|9216.6|9214.4|9241.3|9238.5|9242|9238.5|9206.2|9202.8|428
1660729800000|2022-08-17 09:50:00|9239.1|9235.3|9237.7|9233.9|9241.3|9237.5|9224|9220.7|501
1660730100000|2022-08-17 09:55:00|9237.4|9234.9|9222.4|9218.6|9244.1|9241.3|9221.2|9217.4|525
1660730400000|2022-08-17 10:00:00|9222.7|9218.9|9232.9|9229.1|9241.7|9238.6|9217.3|9213.5|835
1660730700000|2022-08-17 10:05:00|9234.7|9230.9|9248.2|9245.4|9250.2|9246.4|9233.4|9229.6|567
1660731000000|2022-08-17 10:10:00|9248.5|9244.7|9263.4|9259.6|9269.8|9266|9245.3|9241.5|787
1660731300000|2022-08-17 10:15:00|9263.9|9260.1|9280.2|9276.4|9283.9|9280.1|9263.8|9260.1|1164
1660731600000|2022-08-17 10:20:00|9280.5|9276.7|9274.1|9270.3|9284.5|9281.4|9266.6|9262.8|625
1660731900000|2022-08-17 10:25:00|9273.7|9269.9|9265.3|9261.5|9276.1|9272.6|9262.6|9259.5|627
1660732200000|2022-08-17 10:30:00|9264.3|9260.8|9250.2|9246.4|9265.6|9262.5|9234.7|9230.9|724
1660732500000|2022-08-17 10:35:00|9249.5|9246.7|9238.5|9234.7|9249.5|9246.7|9229.5|9225.7|290
1660732800000|2022-08-17 10:40:00|9237.8|9235|9167.7|9163.9|9238.2|9235|9163.5|9159.7|1725
1660733100000|2022-08-17 10:45:00|9167|9164.2|9174|9170.2|9180.1|9176.1|9156.2|9152.4|530
1660733400000|2022-08-17 10:50:00|9174.5|9170.7|9189.8|9186|9193|9189.2|9167.7|9163.9|302
1660733700000|2022-08-17 10:55:00|9190.3|9186.5|9187.3|9183.5|9197.5|9193.7|9180.2|9175|642
1660734000000|2022-08-17 11:00:00|9186.7|9182.9|9168.2|9164.4|9195.4|9191.9|9160.6|9156.8|1142
1660734300000|2022-08-17 11:05:00|9167.9|9164.1|9156.6|9152.8|9169.6|9165.8|9152.6|9148.8|590
1660734600000|2022-08-17 11:10:00|9157.6|9154.8|9161.7|9157.9|9164.1|9160.8|9151.9|9148.1|555
1660734900000|2022-08-17 11:15:00|9160.9|9157.1|9152.4|9148.6|9163.9|9160.5|9151.2|9147.4|578
1660735200000|2022-08-17 11:20:00|9152.6|9148.8|9162.6|9158.8|9164.4|9161.1|9151.2|9147.4|317
1660735500000|2022-08-17 11:25:00|9163.2|9159.4|9159.5|9155.7|9163.6|9160.1|9153.9|9150.4|154
1660735800000|2022-08-17 11:30:00|9158.9|9155.1|9153.7|9149.9|9158.9|9155.1|9132.9|9129.1|687
1660736100000|2022-08-17 11:35:00|9154.1|9150.3|9160.9|9157.1|9163.9|9161.1|9153.7|9149.9|277
1660736400000|2022-08-17 11:40:00|9161.2|9157.4|9155|9151.2|9163.3|9160.1|9144.5|9140.7|722
1660736700000|2022-08-17 11:45:00|9155.2|9151.4|9138.5|9134.7|9155.2|9151.4|9134|9130.2|261
1660737000000|2022-08-17 11:50:00|9138.3|9134.5|9147.7|9144.9|9152.8|9149.3|9136.5|9132.7|364
1660737300000|2022-08-17 11:55:00|9147.4|9144.6|9155.8|9152|9156.7|9153.2|9147.2|9143.4|234
1660737600000|2022-08-17 12:00:00|9156.7|9152.9|9154.4|9151.6|9160.4|9156.9|9150.2|9146.4|499
1660737900000|2022-08-17 12:05:00|9154.1|9151.3|9166|9162.2|9166.7|9163.5|9142.3|9138.9|906
1660738200000|2022-08-17 12:10:00|9165.7|9162.9|9158.7|9154.9|9172.7|9168.9|9157.3|9154.2|579
1660738500000|2022-08-17 12:15:00|9158.3|9155.5|9170.3|9166.5|9180.7|9177.6|9158.3|9155.2|778
1660738800000|2022-08-17 12:20:00|9170.1|9166.3|9160.3|9156.5|9172|9168.5|9159.8|9156|451
1660739100000|2022-08-17 12:25:00|9159.3|9155.5|9162.2|9158.4|9165|9159.2|9153.1|9147.8|716
1660739400000|2022-08-17 12:30:00|9161.7|9157.9|9137.5|9133.7|9173.7|9169.7|9137.1|9133.3|807
1660739700000|2022-08-17 12:35:00|9137.8|9134|9173.7|9169.9|9175.7|9172.9|9136.3|9133.2|486
1660740000000|2022-08-17 12:40:00|9173|9170.2|9162.9|9159.1|9173.7|9170.2|9158.7|9154.9|310
1660740300000|2022-08-17 12:45:00|9162.6|9158.8|9166.4|9162.6|9184.3|9180.5|9152|9148.9|697
1660740600000|2022-08-17 12:50:00|9167.3|9163.5|9174.9|9171.1|9194.6|9190.5|9161.1|9157.3|999
1660740900000|2022-08-17 12:55:00|9173.9|9170.1|9210.2|9206.4|9215.1|9211.3|9165.2|9162.4|914
1660741200000|2022-08-17 13:00:00|9210.3|9206.5|9184.8|9181|9226.7|9222.9|9156.7|9152.9|1932
1660741500000|2022-08-17 13:05:00|9182.7|9178.9|9205.3|9201.5|9214|9210.5|9179.7|9175.9|807
1660741800000|2022-08-17 13:10:00|9205.5|9201.7|9209.6|9205.8|9218.7|9215.2|9199.7|9195.9|1064
1660742100000|2022-08-17 13:15:00|9208.3|9205.5|9218.2|9214.4|9229.1|9225.3|9203.6|9199.1|1250
1660742400000|2022-08-17 13:20:00|9218.6|9214.8|9215.5|9211.7|9224.5|9220.7|9206.6|9202.8|886
1660742700000|2022-08-17 13:25:00|9215.3|9211.5|9221.3|9217.5|9233.2|9229.4|9215.3|9211.5|786
1660743000000|2022-08-17 13:30:00|9221.6|9218.5|9184.9|9182.1|9226.2|9223.4|9184.2|9180.8|846
1660743300000|2022-08-17 13:35:00|9184.2|9181.4|9161.3|9157.5|9199.2|9195.4|9160.2|9156.4|1065
1660743600000|2022-08-17 13:40:00|9161.1|9157.3|9187|9183.2|9187|9183.2|9151.3|9148.5|1135
1660743900000|2022-08-17 13:45:00|9187.3|9183.5|9215.9|9212.1|9224.3|9220.5|9176.4|9169.8|1220
1660744200000|2022-08-17 13:50:00|9215.6|9211.8|9205.3|9201.5|9220|9216.2|9189.7|9185.9|1410
1660744500000|2022-08-17 13:55:00|9205.7|9201.9|9215.3|9211.5|9224.7|9221.5|9205|9201.2|1033
1660744800000|2022-08-17 14:00:00|9214.3|9210.5|9218.6|9214.8|9225.8|9222|9204.7|9200.9|732
1660745100000|2022-08-17 14:05:00|9218.3|9215.5|9230.3|9226.5|9248.7|9245.2|9216.3|9213.2|2229
1660745400000|2022-08-17 14:10:00|9229.6|9226.8|9250.4|9246.6|9252.1|9248.3|9229|9225.5|1288
1660745700000|2022-08-17 14:15:00|9251.1|9247.3|9279.1|9275.3|9279.1|9276|9246.3|9242.5|1331
1660746000000|2022-08-17 14:20:00|9279.5|9275.7|9309|9305.2|9309.6|9306.8|9279.1|9275.3|2851
1660746300000|2022-08-17 14:25:00|9309.3|9306.5|9312.4|9304.6|9344.7|9340.9|9293.3|9287.5|2990
1660746600000|2022-08-17 14:30:00|9312.9|9305.1|9354.2|9350.4|9408.2|9404.4|9312.9|9305.1|6221
1660746900000|2022-08-17 14:35:00|9352.7|9349.9|9344|9340.2|9382.1|9379|9341|9337.2|2250
1660747200000|2022-08-17 14:40:00|9343.7|9340.9|9300.3|9296.5|9354|9350.9|9275.7|9272.2|3624
1660747500000|2022-08-17 14:45:00|9300.7|9296.9|9316.7|9312.9|9338.7|9334.9|9300.7|9296.9|1882
1660747800000|2022-08-17 14:50:00|9317|9313.2|9305.8|9302|9332|9328.2|9300.6|9296.8|1506
1660748100000|2022-08-17 14:55:00|9306.6|9302.8|9305|9302.2|9327.7|9323.9|9290|9285.2|1579
1660748400000|2022-08-17 15:00:00|9304.5|9300.7|9269.6|9265.8|9304.5|9300.7|9254.8|9252|2031
1660748700000|2022-08-17 15:05:00|9269.9|9266.1|9237.6|9233.8|9281.3|9278.5|9233.5|9229.9|1877
1660749000000|2022-08-17 15:10:00|9237.2|9233.4|9223.8|9220|9254.6|9250.8|9206.1|9203.3|2618
1660749300000|2022-08-17 15:15:00|9223.4|9219.6|9242.2|9238.4|9247.6|9243.8|9219.5|9216.7|1273
1660749600000|2022-08-17 15:20:00|9241.9|9238.1|9220.1|9216.3|9242.6|9239.8|9204.1|9200.3|2234
1660749900000|2022-08-17 15:25:00|9219.7|9216.9|9253.6|9250.8|9265|9261.2|9202.3|9198.5|5475
1660750200000|2022-08-17 15:30:00|9254.9|9252.1|9240.7|9236.9|9268.9|9265.2|9235.6|9232.8|2303
1660750500000|2022-08-17 15:35:00|9240|9236.2|9218|9214.2|9242.7|9239.2|9198|9194.9|1381
1660750800000|2022-08-17 15:40:00|9217.7|9214.9|9169.5|9165.7|9221|9217.9|9166.8|9163.7|2106
1660751100000|2022-08-17 15:45:00|9169.2|9166.4|9172.7|9168.9|9177.5|9173.7|9158.1|9154.5|1968
1660751400000|2022-08-17 15:50:00|9172.4|9169.6|9174.6|9170.8|9185.5|9181.8|9164.3|9160.5|1527
1660751700000|2022-08-17 15:55:00|9174.3|9170.5|9191.3|9187.5|9193.9|9190.1|9172.6|9169.8|752
1660752000000|2022-08-17 16:00:00|9191.9|9188.5|9217.1|9213.3|9225.2|9222.1|9183.3|9180.1|831
1660752300000|2022-08-17 16:05:00|9217.6|9213.8|9229.6|9225.8|9243.6|9240.5|9210.6|9207.8|1173
1660752600000|2022-08-17 16:10:00|9229.3|9225.5|9218.3|9214.5|9231.9|9228.1|9215.6|9211.8|697
1660752900000|2022-08-17 16:15:00|9218.6|9214.8|9221.2|9217.4|9229.2|9225.4|9212.4|9208.6|569
1660753200000|2022-08-17 16:20:00|9220.9|9217.1|9223.2|9219.4|9228.2|9224.4|9207.9|9204.1|386
1660753500000|2022-08-17 16:25:00|9220.9|9218.1|9242.8|9240|9248.2|9244.7|9217.9|9215|964
1660753800000|2022-08-17 16:30:00|9243.5|9239.7|9237.8|9234|9256.5|9252.7|9235.8|9232.3|496
1660754100000|2022-08-17 16:35:00|9238.2|9234.4|9253.1|9249.3|9253.5|9250.3|9236.8|9233.7|189
1660754400000|2022-08-17 16:40:00|9253.3|9249.5|9228.8|9225|9257.1|9253.3|9219.8|9216.3|378
1660754700000|2022-08-17 16:45:00|9229.1|9225.3|9263.1|9259.3|9269.8|9266.3|9228.4|9225.3|661
1660755000000|2022-08-17 16:50:00|9263.8|9260.3|9270.8|9267|9273.6|9270|9260.1|9257|404
1660755300000|2022-08-17 16:55:00|9270.5|9267.7|9260.8|9257|9279.2|9275.4|9257.4|9253.8|574
1660755600000|2022-08-17 17:00:00|9261.1|9257.3|9273.8|9270|9280.8|9277.3|9260.4|9256.6|263
1660755900000|2022-08-17 17:05:00|9273.5|9270.7|9298.6|9295.8|9301.9|9298.5|9272.8|9269.4|1329
1660756200000|2022-08-17 17:10:00|9298.9|9296.1|9296.2|9292.4|9307.5|9304|9295.1|9291.7|1255
1660756500000|2022-08-17 17:15:00|9295.8|9293|9303.8|9300|9308.2|9305|9295.8|9293|292
1660756800000|2022-08-17 17:20:00|9304.5|9301|9303.9|9300.1|9316.2|9312.8|9302.2|9298.4|361
1660757100000|2022-08-17 17:25:00|9303.7|9299.9|9310.1|9306.3|9315.6|9312.4|9302.5|9299.4|550
1660757400000|2022-08-17 17:30:00|9310.5|9306.7|9336.8|9333|9338|9334.7|9308.1|9304.3|744
1660757700000|2022-08-17 17:35:00|9335.8|9332|9342.1|9338.3|9342.9|9339.4|9332.6|9329.4|683
1660758000000|2022-08-17 17:40:00|9342.6|9338.8|9322.5|9318.7|9343.6|9339.8|9321.9|9318.6|504
1660758300000|2022-08-17 17:45:00|9321.9|9319.1|9326.9|9323.1|9332.5|9329|9318|9314.2|391
1660758600000|2022-08-17 17:50:00|9327.2|9323.4|9313.5|9309.7|9330.7|9326.9|9307.8|9303.3|337
1660758900000|2022-08-17 17:55:00|9313.3|9309.5|9297.4|9293.6|9314.5|9311|9293.7|9288.6|328
1660759200000|2022-08-17 18:00:00|9297.2|9293.4|9325.3|9321.5|9337.2|9334|9297.2|9291.6|1194
1660759500000|2022-08-17 18:05:00|9325.5|9321.7|9312.2|9308.4|9328.2|9324.4|9293|9289.2|1004
1660759800000|2022-08-17 18:10:00|9313.3|9309.4|9327.8|9324|9329.5|9325.7|9313.3|9309.4|1018
1660760100000|2022-08-17 18:15:00|9327.7|9323.9|9313.4|9309.6|9333.2|9329.7|9306.1|9302.6|881
1660760400000|2022-08-17 18:20:00|9313.1|9309.3|9319.5|9316.7|9320.3|9316.7|9298.3|9292.6|1106
1660760700000|2022-08-17 18:25:00|9319.8|9317|9326.2|9323.4|9341.2|9337|9307.9|9305|3756
1660761000000|2022-08-17 18:30:00|9326.9|9323.1|9329.9|9326.1|9331.5|9328.4|9326.2|9322.9|932
1660761300000|2022-08-17 18:35:00|9330.2|9326.4|9322.7|9318.9|9333.9|9330.4|9317.2|9313.4|316
1660761600000|2022-08-17 18:40:00|9322.9|9319.1|9313.9|9310.1|9325.9|9322.4|9312.9|9309.1|175
1660761900000|2022-08-17 18:45:00|9312.9|9309.1|9317.9|9314.1|9318.5|9315.4|9312.2|9308.7|280
1660762200000|2022-08-17 18:50:00|9317.7|9313.9|9297.2|9294.4|9319.1|9315.3|9297.2|9293.7|375
1660762500000|2022-08-17 18:55:00|9297.5|9293.7|9294.5|9290.7|9298.7|9295.4|9291.9|9288.1|156
1660762800000|2022-08-17 19:00:00|9293.2|9290.4|9296.8|9293|9297.1|9293.6|9284.1|9281|325
1660763100000|2022-08-17 19:05:00|9296.1|9292.3|9281.4|9277.6|9297.8|9294.6|9281.1|9277.3|110
1660763400000|2022-08-17 19:10:00|9282.1|9278.3|9274.1|9270.3|9283.8|9280.6|9269.4|9265.6|304
1660763700000|2022-08-17 19:15:00|9273.8|9270|9280.1|9276.3|9281.8|9278|9271.6|9267|215
1660764000000|2022-08-17 19:20:00|9279.3|9275.5|9288.1|9284.3|9289.1|9285.3|9277.9|9274.1|62
1660764300000|2022-08-17 19:25:00|9287.9|9284.1|9294.1|9290.3|9294.5|9291|9287.4|9283.6|56
1660764600000|2022-08-17 19:30:00|9294.3|9290.5|9295.1|9291.3|9298.5|9294.7|9290.3|9286.5|246
1660764900000|2022-08-17 19:35:00|9295.8|9292|9289.7|9285.9|9302.8|9299|9287.7|9283.9|504
1660765200000|2022-08-17 19:40:00|9289|9286.2|9285.3|9281.5|9291|9287.2|9280.7|9276.9|352
1660765500000|2022-08-17 19:45:00|9286|9282.2|9279.9|9276.1|9286|9282.2|9275.2|9271.4|276
1660765800000|2022-08-17 19:50:00|9281.9|9278.1|9287.5|9283.7|9294.2|9290.7|9280.9|9277.4|84
1660766100000|2022-08-17 19:55:00|9287.2|9283.4|9289.7|9285.9|9296.9|9294.1|9286.2|9282.4|167
1660766400000|2022-08-17 20:00:00|9288.5|9284.7|9293.3|9290.5|9294.8|9291.5|9283.1|9279.3|223
1660766700000|2022-08-17 20:05:00|9293.8|9290|9298.6|9294.8|9303.1|9299.3|9293.8|9290|125
1660767000000|2022-08-17 20:10:00|9298.4|9294.6|9288.4|9284.6|9298.4|9294.6|9288.4|9284.6|16
1660767300000|2022-08-17 20:15:00|9288.1|9284.3|9291.1|9287.3|9291.6|9287.8|9287.4|9283.6|42
1660767600000|2022-08-17 20:20:00|9291.6|9287.8|9297.6|9294.8|9297.9|9294.8|9290.6|9287.1|57
1660767900000|2022-08-17 20:25:00|9298.6|9294.5|9311.8|9308|9314.3|9310.5|9297.6|9294.5|117
1660768200000|2022-08-17 20:30:00|9311.3|9307.5|9321.1|9317.3|9321.6|9317.8|9311.3|9307.5|30
1660768500000|2022-08-17 20:35:00|9321.4|9317.6|9320.1|9316.3|9322.1|9318.3|9317.6|9314.1|27
1660768800000|2022-08-17 20:40:00|9321.3|9317.5|9312.8|9309|9323.4|9319.6|9312.6|9307.1|18
1660769100000|2022-08-17 20:45:00|9313.1|9309.3|9288.6|9285.8|9316.4|9312.6|9288.6|9285|62
1660769400000|2022-08-17 20:50:00|9289.9|9286.1|9273.5|9269.7|9290.8|9287|9272.5|9268.7|424
1660769700000|2022-08-17 20:55:00|9272.8|9270|9262|9254.2|9273.5|9270|9250|9244.7|163
1660770000000|2022-08-17 21:00:00|9261.8|9254|9262.9|9255.1|9262.9|9255.1|9255.7|9247.9|0
1660770300000|2022-08-17 21:05:00|9261.4|9253.6|9262.9|9255.1|9269.9|9266.1|9261.4|9253.6|1
1660770600000|2022-08-17 21:10:00|9262.2|9254.4|9262.9|9255.1|9262.9|9255.1|9259.9|9252.1|0
1660770900000|2022-08-17 21:15:00|9261.8|9254|9262.8|9255|9264.9|9257.1|9259.9|9252.1|0
1660771500000|2022-08-17 21:25:00|9260.9|9253.1|9259.8|9252|9260.9|9253.1|9259.8|9252|0
1660771800000|2022-08-17 21:30:00|9258.2|9250.4|9262.3|9254.5|9262.3|9254.5|9258.1|9250.3|0
1660772400000|2022-08-17 21:40:00|9258.1|9250.3|9261.8|9254|9262.3|9254.5|9258.1|9250.3|0
1660773300000|2022-08-17 21:55:00|9266.1|9258.3|9271.1|9263.3|9276.6|9268.8|9261.1|9253.3|6
1660780800000|2022-08-18 00:00:00|9297.5|9293.7|9292.6|9288.8|9302.3|9296.3|9290.4|9284.1|85
1660781100000|2022-08-18 00:05:00|9292.8|9289|9272.6|9264.8|9292.8|9289|9270.8|9263.3|71
1660781400000|2022-08-18 00:10:00|9272.3|9264.5|9275.1|9271.3|9279.3|9273.6|9270.3|9264.5|49
1660781700000|2022-08-18 00:15:00|9275.3|9271.5|9278|9274.2|9280.6|9275.3|9275.1|9269.1|14
1660782000000|2022-08-18 00:20:00|9278.5|9274.7|9288.7|9280.9|9292.7|9287.2|9278.5|9274.7|26
1660782300000|2022-08-18 00:25:00|9286.5|9282.7|9281.2|9273.4|9287|9282.7|9276.5|9270.5|10
1660782600000|2022-08-18 00:30:00|9281|9273.2|9272.6|9264.8|9281|9274.4|9269.1|9262.8|5
1660782900000|2022-08-18 00:35:00|9272.1|9268.3|9277.1|9273.3|9281|9275.3|9269.5|9262.8|19
1660783200000|2022-08-18 00:40:00|9278.6|9270.8|9278.6|9270.8|9284.6|9278.3|9276.8|9270.8|3
1660783500000|2022-08-18 00:45:00|9278.3|9270.5|9273.1|9269.3|9279.6|9273.3|9270.1|9264.8|7
1660783800000|2022-08-18 00:50:00|9273.4|9269.6|9273.1|9269.3|9276.6|9270.3|9270.1|9265.5|4
1660784100000|2022-08-18 00:55:00|9272.6|9268.8|9277.6|9269.8|9281.6|9277.3|9271.4|9265.8|12
1660784400000|2022-08-18 01:00:00|9278.6|9270.8|9308.1|9304.3|9315.6|9311.5|9275.5|9269.2|156
1660784700000|2022-08-18 01:05:00|9307.8|9304|9304.8|9301|9317.6|9312.2|9300.5|9294.8|53
1660785000000|2022-08-18 01:10:00|9307|9299.2|9314.3|9306.5|9315.6|9310.8|9304.5|9298.8|27
1660785300000|2022-08-18 01:15:00|9312.1|9308.3|9317.9|9310.1|9321.6|9318.5|9307.3|9303.1|95
1660785600000|2022-08-18 01:20:00|9317.3|9309.5|9317.4|9313.6|9320.1|9314.3|9311.3|9305.5|48
1660785900000|2022-08-18 01:25:00|9317.9|9314.1|9324.4|9320.6|9327.5|9323.1|9316.7|9310.7|64
1660786200000|2022-08-18 01:30:00|9322.7|9318.9|9319|9315.2|9326.5|9321.4|9309.7|9304.1|110
1660786500000|2022-08-18 01:35:00|9319.2|9315.4|9325.9|9322.1|9327.2|9323.1|9318.7|9314.9|44
1660786800000|2022-08-18 01:40:00|9325.6|9322.8|9341.6|9337.8|9343.2|9337.8|9325|9319.4|89
1660787100000|2022-08-18 01:45:00|9341.9|9338.1|9342.5|9338.7|9347.5|9343.4|9337|9330.7|71
1660787400000|2022-08-18 01:50:00|9342|9338.2|9334.4|9330.6|9342.5|9338.7|9326|9320.7|70
1660787700000|2022-08-18 01:55:00|9334.7|9330.9|9347.2|9339.4|9347.5|9341.2|9332.2|9328.4|21
1660788000000|2022-08-18 02:00:00|9347.5|9339.7|9331.2|9328.4|9347.5|9341.2|9330.2|9327.4|98
1660788300000|2022-08-18 02:05:00|9331.8|9328|9325.5|9321.7|9338.5|9333.4|9324.2|9320.9|140
1660788600000|2022-08-18 02:10:00|9325.8|9322|9328|9324.2|9334.8|9331.4|9325.2|9321.4|89
1660788900000|2022-08-18 02:15:00|9328.7|9324.9|9335.3|9331.5|9337.2|9331.9|9327.2|9324|15
1660789200000|2022-08-18 02:20:00|9335.8|9332|9331.1|9327.3|9337.3|9333.5|9328.1|9324|60
1660789500000|2022-08-18 02:25:00|9331|9327.2|9329.5|9326.7|9332.3|9328.5|9328.1|9325|99
1660789800000|2022-08-18 02:30:00|9329.8|9327|9320.1|9316.3|9330.1|9327|9315.1|9311.3|144
1660790100000|2022-08-18 02:35:00|9320.3|9316.5|9321.7|9318.9|9324.4|9319.8|9316.4|9313.1|43
1660790400000|2022-08-18 02:40:00|9322|9319.2|9322.8|9319|9332.1|9328.3|9321.2|9316.1|63
1660790700000|2022-08-18 02:45:00|9322.4|9318.6|9323.3|9319.5|9329.1|9325.6|9318.8|9313.3|99
1660791000000|2022-08-18 02:50:00|9323.1|9319.3|9325.9|9322.1|9329.4|9325.6|9317.8|9314|48
1660791300000|2022-08-18 02:55:00|9326.4|9322.6|9325.1|9321.3|9331.1|9327.3|9323.4|9319.6|27
1660791600000|2022-08-18 03:00:00|9325.4|9321.6|9338.2|9334.4|9344.4|9340.6|9325.4|9321.6|180
1660791900000|2022-08-18 03:05:00|9338.9|9335.1|9340.7|9336.9|9342.6|9338.9|9338.2|9334.3|47
1660792200000|2022-08-18 03:10:00|9340.4|9337.6|9337.5|9333.7|9342.4|9337.6|9332.2|9328.4|130
1660792500000|2022-08-18 03:15:00|9337.7|9333.9|9346.1|9342.3|9347.7|9343.6|9337.7|9333.9|80
1660792800000|2022-08-18 03:20:00|9345.9|9342.1|9341.1|9337.3|9346.1|9342.3|9339.1|9335.3|108
1660793100000|2022-08-18 03:25:00|9341.4|9338.3|9346.9|9343.1|9348.7|9344.9|9339.1|9335.9|93
1660793400000|2022-08-18 03:30:00|9346.7|9342.9|9340.6|9336.8|9347.1|9343.3|9338.6|9333.3|36
1660793700000|2022-08-18 03:35:00|9340.7|9336.9|9336.5|9332.7|9342.6|9338.8|9335.5|9331.7|14
1660794000000|2022-08-18 03:40:00|9336.2|9332.4|9334.9|9331.1|9338|9334.2|9333.7|9329.9|20
1660794300000|2022-08-18 03:45:00|9335|9331.2|9339.5|9335.7|9341.5|9337.7|9335|9331.2|6
1660794600000|2022-08-18 03:50:00|9340|9336.2|9339|9335.2|9340|9336.2|9336|9330.9|13
1660794900000|2022-08-18 03:55:00|9338.9|9335.1|9330.7|9326.9|9341.7|9336.6|9330.7|9326.9|95
1660795200000|2022-08-18 04:00:00|9330.4|9327.6|9337.4|9333.6|9337.5|9334.6|9329.4|9325.9|62
1660795500000|2022-08-18 04:05:00|9337.6|9333.8|9335|9331.2|9337.6|9333.8|9333.2|9327.6|14
1660795800000|2022-08-18 04:10:00|9335.2|9331.4|9332.2|9328.4|9337.5|9334.6|9330.9|9326.6|11
1660796100000|2022-08-18 04:15:00|9331.9|9328.1|9328.2|9324.4|9333.4|9328.6|9325.4|9322.1|13
1660796400000|2022-08-18 04:20:00|9327.5|9323.7|9327.8|9324|9329.4|9324.7|9325.2|9321.4|6
1660796700000|2022-08-18 04:25:00|9328.3|9324.5|9330.5|9326.7|9332.3|9327.5|9327.3|9323.5|8
1660797000000|2022-08-18 04:30:00|9332.3|9324.5|9331.8|9328|9332.5|9328.7|9322|9318.2|26
1660797300000|2022-08-18 04:35:00|9333|9325.2|9330.5|9326.7|9334|9327.7|9330.2|9324.2|14
1660797600000|2022-08-18 04:40:00|9330.9|9327.1|9333.5|9329.7|9333.7|9329.9|9329|9325.2|18
1660797900000|2022-08-18 04:45:00|9333.7|9329.9|9334.9|9331.1|9336.2|9332.4|9332.2|9328.4|8
1660798200000|2022-08-18 04:50:00|9334.5|9330.7|9332.5|9328.7|9336.7|9331.1|9332.5|9328.7|5
1660798500000|2022-08-18 04:55:00|9332|9328.2|9333.3|9329.5|9333.5|9329.7|9329.7|9325.9|9
1660798800000|2022-08-18 05:00:00|9333.2|9329.4|9330.2|9326.4|9334.2|9330.4|9323.5|9319.7|25
1660799100000|2022-08-18 05:05:00|9330.5|9326.7|9334|9330.2|9334.6|9330.8|9328.5|9322.9|36
1660799400000|2022-08-18 05:10:00|9332.5|9328.7|9340.1|9336.3|9340.6|9337.2|9332|9328.2|23
1660799700000|2022-08-18 05:15:00|9340.5|9336.7|9339.5|9335.7|9341.6|9337.8|9337|9332.8|23
1660800000000|2022-08-18 05:20:00|9339.8|9336|9337.3|9333.5|9342.3|9336.3|9337.1|9333.3|14
1660800300000|2022-08-18 05:25:00|9337.8|9334|9336.8|9333|9339.1|9335.3|9335.9|9332.5|10
1660800600000|2022-08-18 05:30:00|9336.6|9332.8|9349.3|9346.5|9351.9|9348.5|9336.1|9332.3|216
1660800900000|2022-08-18 05:35:00|9349.6|9345.8|9350.6|9346.8|9352.5|9348.8|9346.9|9343.8|223
1660801200000|2022-08-18 05:40:00|9349.6|9345.8|9348.2|9344.4|9351.7|9348.5|9346.1|9341.8|238
1660801500000|2022-08-18 05:45:00|9348.1|9344.3|9339.2|9335.4|9351.6|9348.1|9339.2|9335.4|163
1660801800000|2022-08-18 05:50:00|9339.1|9335.3|9350.2|9346.4|9351.2|9347.8|9339.1|9335.3|121
1660802100000|2022-08-18 05:55:00|9350.1|9346.3|9346.2|9342.4|9351.9|9348.8|9346.2|9342.4|117
1660802400000|2022-08-18 06:00:00|9346|9342.2|9336|9332.2|9346.5|9342.7|9319.2|9316.3|243
1660802700000|2022-08-18 06:05:00|9335.7|9331.9|9338.2|9334.4|9343.5|9338.4|9328|9322.4|158
1660803000000|2022-08-18 06:10:00|9337.9|9335.1|9333.7|9329.9|9340.2|9336.4|9325.2|9320.7|106
1660803300000|2022-08-18 06:15:00|9334.2|9330.4|9342.2|9339.4|9346.2|9341.2|9334.2|9330.4|96
1660803600000|2022-08-18 06:20:00|9342.8|9340|9342.5|9338.7|9348.4|9343.9|9341.2|9337.1|81
1660803900000|2022-08-18 06:25:00|9341.2|9338.4|9315.7|9311.9|9343.2|9339.4|9309|9305.2|183
1660804200000|2022-08-18 06:30:00|9316.2|9312.4|9322.5|9318.7|9328|9324.2|9309.5|9305.4|273
1660804500000|2022-08-18 06:35:00|9322.3|9318.5|9320.1|9316.3|9328.2|9324.4|9314.2|9310.7|106
1660804800000|2022-08-18 06:40:00|9319.2|9315.4|9316.2|9312.4|9321.7|9317.9|9311.2|9307.4|142
1660805100000|2022-08-18 06:45:00|9315.5|9312.7|9308.7|9304.9|9324.5|9319.4|9307.7|9303.9|139
1660805400000|2022-08-18 06:50:00|9308.8|9305|9315.2|9311.4|9323.2|9319.4|9308.2|9304.5|113
1660805700000|2022-08-18 06:55:00|9315.5|9311.7|9303.1|9299.3|9316|9312.2|9301.5|9297.7|267
1660806000000|2022-08-18 07:00:00|9303.6|9299.8|9293.8|9290|9310.5|9306.7|9286.1|9282.3|399
1660806300000|2022-08-18 07:05:00|9293.3|9289.5|9310.2|9306.4|9310.5|9306.7|9288.1|9284.3|334
1660806600000|2022-08-18 07:10:00|9310.5|9306.7|9320.5|9316.7|9323.3|9319.5|9307.8|9304|377
1660806900000|2022-08-18 07:15:00|9320.8|9317|9307.1|9303.3|9322.1|9318.6|9306.1|9302.3|197
1660807200000|2022-08-18 07:20:00|9307.3|9303.5|9286.8|9284|9308.1|9305.3|9282.1|9279|319
1660807500000|2022-08-18 07:25:00|9287.1|9283.3|9293|9289.2|9297.5|9293.7|9277.6|9272.3|600
1660807800000|2022-08-18 07:30:00|9293.5|9289.7|9313.3|9309.5|9315.6|9311.8|9291.5|9287.7|220
1660808100000|2022-08-18 07:35:00|9313|9309.2|9314.1|9310.3|9314.8|9311|9300.1|9296.3|280
1660808400000|2022-08-18 07:40:00|9312.8|9309|9312.6|9308.8|9332.2|9328.4|9299.5|9294.3|944
1660808700000|2022-08-18 07:45:00|9312.8|9309|9318.5|9314.7|9322.8|9319.3|9307|9303.2|282
1660809000000|2022-08-18 07:50:00|9318.1|9314.3|9317.1|9313.3|9328.8|9325.3|9309.1|9305.3|377
1660809300000|2022-08-18 07:55:00|9317.3|9313.5|9332.6|9328.8|9336.1|9333|9317.3|9313.5|384
1660809600000|2022-08-18 08:00:00|9332.9|9329.1|9348.1|9344.3|9358.8|9355.7|9318.8|9315.3|974
1660809900000|2022-08-18 08:05:00|9347.8|9344|9362.8|9359|9367.8|9365|9344.9|9341.1|1028
1660810200000|2022-08-18 08:10:00|9363.2|9359.4|9347|9343.2|9366.5|9363.4|9343.1|9339.3|576
1660810500000|2022-08-18 08:15:00|9346.6|9342.8|9356.5|9352.7|9359.2|9355.4|9342.8|9339|1061
1660810800000|2022-08-18 08:20:00|9356.9|9353.1|9354.6|9350.8|9357.2|9354.1|9340.2|9336.4|1724
1660811100000|2022-08-18 08:25:00|9353.9|9350.1|9350|9346.2|9354|9351.2|9331.3|9328|5831
1660811400000|2022-08-18 08:30:00|9350.1|9346.3|9364.6|9360.8|9369.6|9366.8|9346|9342.5|3115
1660811700000|2022-08-18 08:35:00|9364.2|9361.4|9396.9|9394.1|9397.9|9394.1|9360.6|9356.8|873
1660812000000|2022-08-18 08:40:00|9397.6|9393.8|9419.3|9415.5|9420|9416.2|9381.6|9377.8|1423
1660812300000|2022-08-18 08:45:00|9419.7|9415.9|9455.2|9451.4|9457.7|9454.6|9415.3|9411.5|3066
1660812600000|2022-08-18 08:50:00|9455.4|9451.6|9436|9433.2|9457.7|9453.9|9435.7|9432.5|2010
1660812900000|2022-08-18 08:55:00|9436.7|9433.9|9454.7|9450.9|9458.3|9455.2|9428|9424.9|1301
1660813200000|2022-08-18 09:00:00|9454|9451.2|9474.1|9471.3|9476.4|9473.3|9450.7|9447.5|2000
1660813500000|2022-08-18 09:05:00|9474.4|9470.6|9472.1|9468.3|9491.1|9488.3|9467|9464.2|1471
1660813800000|2022-08-18 09:10:00|9471.4|9468.6|9458.1|9455.3|9478.1|9474.9|9453.1|9449.3|1198
1660814100000|2022-08-18 09:15:00|9458.4|9455.6|9469.9|9466.1|9476.1|9472.6|9452.4|9448.9|921
1660814400000|2022-08-18 09:20:00|9471.4|9467.6|9448|9444.2|9472.7|9469.3|9448|9444.2|1058
1660814700000|2022-08-18 09:25:00|9447|9443.2|9437.9|9434.1|9452.4|9448.6|9433.2|9429.4|1113
1660815000000|2022-08-18 09:30:00|9437.6|9434.8|9441.9|9438.1|9449.7|9446.1|9436.9|9433.4|861
1660815300000|2022-08-18 09:35:00|9442.1|9438.3|9439.9|9436.1|9447.6|9443.8|9425.9|9422.1|637
1660815600000|2022-08-18 09:40:00|9439.2|9436.4|9431.9|9428.1|9442.6|9438.8|9421.2|9417.4|531
1660815900000|2022-08-18 09:45:00|9431.6|9427.8|9437.2|9434.4|9445.2|9442.4|9431.2|9427.4|329
1660816200000|2022-08-18 09:50:00|9439.4|9435.6|9459.2|9456.4|9463.6|9460.1|9437.2|9433.4|1028
1660816500000|2022-08-18 09:55:00|9460.2|9456.1|9455.5|9451.7|9469.6|9465.8|9452.2|9448.7|886
1660816800000|2022-08-18 10:00:00|9455.9|9452.1|9458.8|9455|9473.9|9469.7|9444.5|9441.4|662
1660817100000|2022-08-18 10:05:00|9458.5|9454.7|9464.2|9460.4|9468.5|9465.7|9456.5|9453.7|563
1660817400000|2022-08-18 10:10:00|9464.7|9460.9|9451.2|9447.4|9468.5|9465.7|9450.2|9446.4|1143
1660817700000|2022-08-18 10:15:00|9451.5|9447.7|9455.8|9452|9463.5|9460|9446.8|9443|494
1660818000000|2022-08-18 10:20:00|9454.8|9451.3|9453.7|9449.9|9467.4|9463.6|9451.4|9448.3|281
1660818300000|2022-08-18 10:25:00|9454.4|9450.6|9462.8|9459|9469.6|9465.8|9450.4|9446.9|249
1660818600000|2022-08-18 10:30:00|9461.8|9460|9462.3|9458.5|9468.1|9465|9452.4|9449.6|562
1660818900000|2022-08-18 10:35:00|9461.9|9458.1|9462.9|9459.1|9473.8|9469|9458.8|9455.5|457
1660819200000|2022-08-18 10:40:00|9463.1|9459.3|9449.1|9445.3|9473.1|9469.3|9447.7|9444.1|1090
1660819500000|2022-08-18 10:45:00|9447.7|9443.9|9440.7|9436.9|9453.1|9449.3|9438.7|9435.2|527
1660819800000|2022-08-18 10:50:00|9441|9437.2|9438.7|9434.9|9445.6|9441.8|9433.4|9429.9|485
1660820100000|2022-08-18 10:55:00|9438.2|9434.4|9453.7|9449.9|9457.4|9454.6|9435.7|9432.2|152
1660820400000|2022-08-18 11:00:00|9454.2|9450.4|9439.4|9435.6|9454.2|9450.4|9434.5|9430.7|265
1660820700000|2022-08-18 11:05:00|9439|9435.2|9433.8|9430|9446.7|9442.9|9433|9429.4|398
1660821000000|2022-08-18 11:10:00|9433.3|9429.5|9439.3|9435.5|9444.3|9440.5|9422|9418.2|696
1660821300000|2022-08-18 11:15:00|9439|9436.2|9443.7|9439.9|9455|9451.5|9439|9436.2|314
1660821600000|2022-08-18 11:20:00|9444.3|9440.5|9435.3|9431.5|9447|9443.2|9427|9423.5|319
1660821900000|2022-08-18 11:25:00|9435.5|9431.7|9441.6|9437.8|9447.3|9444.2|9427.3|9423.5|561
1660822200000|2022-08-18 11:30:00|9441.3|9437.5|9463.3|9460.5|9467.3|9463.9|9438.3|9435|304
1660822500000|2022-08-18 11:35:00|9461.3|9459.5|9461.3|9457.5|9466.6|9462.8|9455.3|9452.5|161
1660822800000|2022-08-18 11:40:00|9461|9458.2|9461.3|9458.5|9469|9465.5|9459.3|9455.5|304
1660823100000|2022-08-18 11:45:00|9460.9|9458.1|9461.3|9457.5|9466.6|9463.3|9449.8|9446|192
1660823400000|2022-08-18 11:50:00|9461.6|9457.8|9455.3|9451.5|9462.3|9458.5|9442.9|9439.1|318
1660823700000|2022-08-18 11:55:00|9454.3|9451.2|9465.9|9462.1|9471.6|9467.8|9454.3|9451.2|324
1660824000000|2022-08-18 12:00:00|9466.3|9462.5|9458.2|9454.4|9475.6|9472.5|9458.2|9454.4|392
1660824300000|2022-08-18 12:05:00|9457.6|9453.8|9439.9|9437.1|9478.3|9474.5|9438.2|9434.4|571
1660824600000|2022-08-18 12:10:00|9440.9|9436.4|9447.6|9443.8|9452.2|9448.4|9434.2|9430.4|259
1660824900000|2022-08-18 12:15:00|9447.4|9443.6|9447.2|9444.4|9463.2|9457.8|9443.9|9440.1|203
1660825200000|2022-08-18 12:20:00|9447.6|9443.8|9449.9|9446.1|9455.2|9451.4|9439.6|9435.4|424
1660825500000|2022-08-18 12:25:00|9444.6|9441.8|9479.2|9471.4|9479.9|9475.8|9444.6|9441.8|789
1660825800000|2022-08-18 12:30:00|9478.9|9471.1|9491.9|9488.1|9494.6|9490.8|9467.1|9463.3|926
1660826100000|2022-08-18 12:35:00|9491.5|9488.7|9494.9|9492.1|9522.9|9519.1|9490.9|9487.4|1555
1660826400000|2022-08-18 12:40:00|9495.2|9492.4|9480.5|9476.7|9502.2|9498.4|9470.2|9466.4|792
1660826700000|2022-08-18 12:45:00|9481|9477.2|9481.2|9477.4|9485.2|9482.1|9470.2|9466.4|733
1660827000000|2022-08-18 12:50:00|9481.6|9478.8|9479.9|9476.1|9488.6|9485.8|9479.4|9475.6|577
1660827300000|2022-08-18 12:55:00|9479.7|9475.9|9456.7|9452.9|9505.6|9501.8|9456.7|9452.9|1225
1660827600000|2022-08-18 13:00:00|9457.1|9453.3|9511.7|9507.9|9530.9|9527.4|9444.2|9440.4|2644
1660827900000|2022-08-18 13:05:00|9511.4|9507.6|9500.9|9497.1|9533.6|9530.1|9499.2|9495.4|1769
1660828200000|2022-08-18 13:10:00|9500.2|9497.4|9488.8|9485|9511.2|9508.1|9484.8|9481.7|1802
1660828500000|2022-08-18 13:15:00|9488.5|9484.7|9494.2|9490.4|9501.5|9497.7|9486.5|9482|888
1660828800000|2022-08-18 13:20:00|9494.5|9490.7|9475.1|9471.3|9497.1|9493.7|9465.3|9461.5|1333
1660829100000|2022-08-18 13:25:00|9474.8|9471|9495.1|9491.3|9504.3|9500.5|9474.1|9470.3|810
1660829400000|2022-08-18 13:30:00|9495.8|9492|9500.5|9496.7|9511.1|9506.8|9477.1|9474.3|1082
1660829700000|2022-08-18 13:35:00|9500.1|9497.3|9534.8|9532|9536.3|9533|9499.5|9495.7|2246
1660830000000|2022-08-18 13:40:00|9535.1|9531.3|9534.1|9530.3|9545.1|9542|9520.8|9516|1999
1660830300000|2022-08-18 13:45:00|9533.5|9530.7|9524.1|9520.3|9538.1|9534.3|9512.1|9508.3|1021
1660830600000|2022-08-18 13:50:00|9523.1|9520|9536.1|9532.3|9543.8|9540|9521.5|9518.3|1233
1660830900000|2022-08-18 13:55:00|9536.8|9533|9512.8|9509|9547.8|9544.7|9512.4|9509|1041
1660831200000|2022-08-18 14:00:00|9512.4|9509.6|9502.4|9498.6|9519.3|9516|9491.9|9487.6|1093
1660831500000|2022-08-18 14:05:00|9502.7|9498.9|9514.4|9510.6|9516.4|9513.6|9486.4|9483.3|871
1660831800000|2022-08-18 14:10:00|9514.8|9511|9499.7|9495.9|9517.1|9514|9494.4|9490.6|915
1660832100000|2022-08-18 14:15:00|9499.1|9495.3|9511.4|9507.6|9523.9|9520.6|9497.4|9494.1|1003
1660832400000|2022-08-18 14:20:00|9511.1|9507.3|9528.7|9524.9|9532.4|9528.6|9510.4|9507.3|821
1660832700000|2022-08-18 14:25:00|9528.4|9525.6|9531.7|9527.9|9535.4|9532.2|9524|9520.6|654
1660833000000|2022-08-18 14:30:00|9532|9528.9|9561.4|9557.6|9564.7|9561.6|9513.4|9510.3|3009
1660833300000|2022-08-18 14:35:00|9561.7|9557.9|9560.4|9557.6|9571|9568.2|9541.7|9538.2|1840
1660833600000|2022-08-18 14:40:00|9560.7|9556.6|9564.7|9561.9|9571.5|9568.2|9552.7|9549.6|1097
1660833900000|2022-08-18 14:45:00|9565|9561.2|9571|9568.2|9575.4|9572.6|9556.7|9553.9|1843
1660834200000|2022-08-18 14:50:00|9571.7|9567.9|9570.4|9567.6|9575.4|9572.2|9554.7|9551.2|1229
1660834500000|2022-08-18 14:55:00|9571|9567.2|9562|9558.2|9582.7|9579.6|9552.4|9548.7|1518
1660834800000|2022-08-18 15:00:00|9560.7|9557.9|9556.4|9552.6|9575.4|9572.2|9553.4|9549.6|1419
1660835100000|2022-08-18 15:05:00|9555.7|9552.9|9541|9537.2|9572.7|9568.9|9539.3|9535.9|1321
1660835400000|2022-08-18 15:10:00|9540.7|9537.9|9551.7|9547.9|9558.3|9554.5|9532.7|9528.9|732
1660835700000|2022-08-18 15:15:00|9551.8|9548|9570.3|9566.5|9572.5|9569.2|9540|9536.9|2511
1660836000000|2022-08-18 15:20:00|9570|9566.2|9562.5|9558.7|9578.7|9575.5|9556.7|9552.9|2032
1660836300000|2022-08-18 15:25:00|9562.2|9558.4|9570|9566.2|9583.7|9580.2|9544|9540.5|5440
1660836600000|2022-08-18 15:30:00|9569.7|9565.9|9562.3|9558.5|9571.7|9568.2|9551.7|9548.5|3136
1660836900000|2022-08-18 15:35:00|9563|9559.2|9562|9558.2|9565.6|9561.8|9550|9546.2|1931
1660837200000|2022-08-18 15:40:00|9562.3|9558.5|9551.3|9548.5|9564.6|9561.5|9544|9541.2|1088
1660837500000|2022-08-18 15:45:00|9552|9548.2|9540.6|9536.8|9553.3|9549.5|9526.9|9524.1|2115
1660837800000|2022-08-18 15:50:00|9540.3|9537.5|9528.9|9525.1|9540.6|9537.5|9526.3|9523.1|1299
1660838100000|2022-08-18 15:55:00|9528.6|9524.8|9548.1|9544.3|9550|9546.5|9526.3|9523.1|966
1660838400000|2022-08-18 16:00:00|9548.3|9544.5|9531.9|9529.1|9551.3|9548.1|9527.3|9523.5|1042
1660838700000|2022-08-18 16:05:00|9532.6|9528.8|9535.6|9531.8|9551.9|9549.1|9528.9|9525.5|653
1660839000000|2022-08-18 16:10:00|9534.7|9530.9|9530.6|9526.8|9540.2|9537.1|9526.9|9523.1|825
1660839300000|2022-08-18 16:15:00|9531.6|9527.8|9526.9|9523.1|9534.6|9531.4|9511.9|9508.8|437
1660839600000|2022-08-18 16:20:00|9526.6|9522.8|9513.9|9510.1|9526.6|9522.8|9509.9|9506.4|527
1660839900000|2022-08-18 16:25:00|9513.6|9510.8|9511.9|9508.1|9514.9|9511.1|9505.2|9501.7|301
1660840200000|2022-08-18 16:30:00|9511.5|9508.7|9489.2|9485.4|9513.5|9510.4|9480.9|9477.1|950
1660840500000|2022-08-18 16:35:00|9489.9|9486.1|9520.4|9516.6|9525.2|9521.4|9489.5|9485.7|1163
1660840800000|2022-08-18 16:40:00|9519.7|9515.9|9527.2|9523.4|9538.2|9534.7|9518.9|9515.7|596
1660841100000|2022-08-18 16:45:00|9527|9523.2|9540.5|9536.7|9541.2|9537.4|9520.5|9517.1|360
1660841400000|2022-08-18 16:50:00|9540.2|9536.4|9540.9|9537.1|9544|9540.7|9535.9|9532.1|446
1660841700000|2022-08-18 16:55:00|9540.5|9536.7|9541.2|9537.4|9546.2|9543.4|9536.5|9533.1|963
1660842000000|2022-08-18 17:00:00|9540.5|9537.7|9552.9|9550.1|9560.5|9557.1|9536.2|9533.1|1311
1660842300000|2022-08-18 17:05:00|9552.5|9549.7|9568.7|9564.9|9574.7|9571.4|9552.5|9549.1|1057
1660842600000|2022-08-18 17:10:00|9569.2|9565.4|9613.5|9609.7|9627.5|9623.7|9566.4|9562.7|2335
1660842900000|2022-08-18 17:15:00|9613.2|9609.4|9622.8|9619|9625.2|9621.9|9604.2|9600.4|1009
1660843200000|2022-08-18 17:20:00|9621.5|9617.7|9656.2|9653.4|9683.4|9675.6|9620.5|9616.7|4095
1660843500000|2022-08-18 17:25:00|9656.9|9653.1|9665.2|9661.4|9670.9|9667.7|9656.2|9652.4|772
1660843800000|2022-08-18 17:30:00|9665.5|9661.7|9679.5|9676.7|9684.2|9680.7|9659.2|9655.4|1517
1660844100000|2022-08-18 17:35:00|9680.2|9676.4|9672.8|9669|9685.2|9681.7|9669.5|9665.9|750
1660844400000|2022-08-18 17:40:00|9673.2|9670.4|9656.8|9653|9676.5|9673|9654.8|9651|1571
1660844700000|2022-08-18 17:45:00|9657.1|9653.3|9672.5|9668.7|9673.1|9669.3|9655.5|9651.7|1115
1660845000000|2022-08-18 17:50:00|9672.1|9668.3|9668.8|9665|9679.8|9676.3|9667.8|9664.6|1355
1660845300000|2022-08-18 17:55:00|9669.4|9666|9669.8|9666|9674.1|9671.3|9663.4|9660.1|1405
1660845600000|2022-08-18 18:00:00|9669.4|9665.6|9677.1|9673.3|9678.4|9675.3|9667.6|9663.8|1055
1660845900000|2022-08-18 18:05:00|9677.4|9673.6|9672.7|9668.9|9678.7|9674.9|9663.4|9660.6|869
1660846200000|2022-08-18 18:10:00|9673.1|9669.3|9664.1|9660.3|9678.4|9675.6|9660.7|9656.9|1455
1660846500000|2022-08-18 18:15:00|9663.1|9659.3|9630|9626.2|9664.1|9660.3|9624.7|9620.9|3348
1660846800000|2022-08-18 18:20:00|9630.4|9626.6|9624.7|9620.9|9639.7|9636.3|9609.4|9605.9|2046
1660847100000|2022-08-18 18:25:00|9624|9621.2|9601.4|9597.6|9624.7|9621.2|9586|9582.9|4544
1660847400000|2022-08-18 18:30:00|9600.7|9596.9|9599.4|9595.6|9608.4|9605.6|9589|9585.9|1005
1660847700000|2022-08-18 18:35:00|9601.4|9597.6|9584.4|9581.6|9602|9598.9|9580.4|9576.6|398
1660848000000|2022-08-18 18:40:00|9584|9581.2|9587.7|9584.9|9590|9586.9|9579.7|9575.9|696
1660848300000|2022-08-18 18:45:00|9587.3|9584.5|9591.3|9587.5|9591.3|9587.5|9582.7|9579.2|199
1660848600000|2022-08-18 18:50:00|9589.3|9585.5|9610.3|9606.5|9610.7|9606.9|9587.8|9584.5|491
1660848900000|2022-08-18 18:55:00|9609.7|9605.9|9601|9597.2|9611.7|9608.2|9597.7|9594.4|126
1660849200000|2022-08-18 19:00:00|9601.8|9598|9605|9601.2|9609.1|9605.5|9601|9597.2|143
1660849500000|2022-08-18 19:05:00|9606|9602.2|9611.6|9607.8|9611.6|9607.8|9603.3|9599.7|227
1660849800000|2022-08-18 19:10:00|9611.5|9607.7|9607|9603.2|9615.6|9611.2|9604.6|9600.8|81
1660850100000|2022-08-18 19:15:00|9606.6|9602.8|9611.6|9607.8|9612.3|9608.5|9603|9599.2|84
1660850400000|2022-08-18 19:20:00|9611.3|9607.5|9614.3|9610.5|9614.6|9611.2|9610.3|9607.2|210
1660850700000|2022-08-18 19:25:00|9613.6|9610.8|9605.3|9601.5|9615.1|9611.8|9604.6|9600.8|274
1660851000000|2022-08-18 19:30:00|9606.1|9602.3|9608.9|9605.1|9612.6|9608.8|9605.6|9601.8|53
1660851300000|2022-08-18 19:35:00|9608.6|9604.8|9607.6|9603.8|9609.6|9605.8|9593.9|9590.5|174
1660851600000|2022-08-18 19:40:00|9607.3|9603.5|9610.6|9606.8|9612.9|9609.1|9606.2|9603.1|159
1660851900000|2022-08-18 19:45:00|9610.4|9606.6|9601.9|9598.1|9611.2|9607.4|9600.6|9594.8|62
1660852200000|2022-08-18 19:50:00|9602.1|9598.3|9608.1|9604.3|9608.9|9605.1|9599.9|9596.1|127
1660852500000|2022-08-18 19:55:00|9608.4|9604.6|9607.1|9603.3|9610.2|9606.4|9603.9|9600.6|268
1660852800000|2022-08-18 20:00:00|9605.6|9602.8|9604.6|9600.8|9611.9|9608.8|9602.6|9599.3|157
1660853100000|2022-08-18 20:05:00|9603.9|9601.1|9593.4|9589.6|9605.7|9601.9|9591.9|9588.1|242
1660853400000|2022-08-18 20:10:00|9592.4|9588.6|9596.9|9594.1|9602.5|9599.1|9592|9588.2|117
1660853700000|2022-08-18 20:15:00|9598.2|9594.4|9600.5|9596.7|9601.9|9598.1|9597.5|9593.7|160
1660854000000|2022-08-18 20:20:00|9601.5|9597.7|9604.8|9601|9605|9601.2|9601.5|9597.1|42
1660854300000|2022-08-18 20:25:00|9604.5|9600.7|9604.5|9601.7|9608.5|9604.7|9601.5|9597.7|174
1660854600000|2022-08-18 20:30:00|9603.5|9600.7|9605.3|9601.5|9609.8|9606|9601.3|9597.5|271
1660854900000|2022-08-18 20:35:00|9606.2|9602.4|9601.8|9599|9609.2|9604.7|9597.7|9593.9|41
1660855200000|2022-08-18 20:40:00|9602.2|9599.4|9604.5|9600.7|9606.8|9602.9|9601.5|9598.7|34
1660855500000|2022-08-18 20:45:00|9604.1|9600.3|9592.3|9588.5|9609.1|9605.3|9588.5|9584.7|69
1660855800000|2022-08-18 20:50:00|9592.8|9589|9592.5|9588.7|9597.5|9593.7|9591.5|9588.7|25
1660856100000|2022-08-18 20:55:00|9591.8|9589|9593.1|9590.3|9597.1|9591.7|9586.1|9581.7|286
1660856400000|2022-08-18 21:00:00|9593.8|9590|9597.8|9595|9598.5|9595|9593.1|9588.7|3
1660856700000|2022-08-18 21:05:00|9598.1|9595.3|9598.1|9595.3|9598.1|9595.3|9598.1|9595.3|9
1660857000000|2022-08-18 21:10:00|9598.8|9596|9600.1|9597.3|9600.1|9597.3|9598.8|9596|16
1660857300000|2022-08-18 21:15:00|||||||||3
1660857600000|2022-08-18 21:20:00|9601.1|9598.3|9600.7|9597.9|9602.4|9598.9|9600.7|9597.8|12
1660857900000|2022-08-18 21:25:00|9601.4|9598.6|9600.7|9597.9|9601.4|9598.6|9600.7|9597.9|4
1660858200000|2022-08-18 21:30:00|9601.4|9598.6|9601.4|9598.6|9601.4|9598.6|9601.4|9598.6|6
1660858800000|2022-08-18 21:40:00|9602|9599.2|9601.7|9598.9|9603|9600.2|9601.4|9597.6|10
1660859100000|2022-08-18 21:45:00|9602.7|9599.9|9605.4|9602.6|9605.4|9602.6|9602.7|9599.9|230
1660859400000|2022-08-18 21:50:00|9605.3|9602.5|9604.3|9600.5|9605.7|9602.5|9604|9600.2|19
1660859700000|2022-08-18 21:55:00|9605|9601.5|9607|9599.2|9607|9602.5|9605|9599.2|23
1660867200000|2022-08-19 00:00:00|9618.8|9611|9608.3|9604.5|9635.1|9629.5|9605|9599.3|92
1660867500000|2022-08-19 00:05:00|9608|9604.2|9597.1|9593.3|9611.8|9606.5|9594.3|9590.3|168
1660867800000|2022-08-19 00:10:00|9596.6|9592.8|9601.1|9593.3|9603.4|9597.8|9589.6|9585.8|26
1660868100000|2022-08-19 00:15:00|9601.4|9593.6|9613.1|9605.3|9613.1|9607.8|9601.1|9593.6|24
1660868400000|2022-08-19 00:20:00|9612.1|9604.3|9603.8|9600|9613.4|9607.8|9598.9|9593.6|52
1660868700000|2022-08-19 00:25:00|9604.3|9600.5|9610.2|9606.4|9610.9|9607.1|9603.1|9596.9|30
1660869000000|2022-08-19 00:30:00|9609.7|9605.9|9605.4|9601.6|9611.4|9606.8|9603.1|9597.6|26
1660869300000|2022-08-19 00:35:00|9606.6|9602.8|9608.4|9604.6|9611.7|9607.4|9602.9|9596.6|225
1660869600000|2022-08-19 00:40:00|9608.9|9605.1|9608.2|9604.4|9610.4|9606.6|9600.9|9594.8|180
1660869900000|2022-08-19 00:45:00|9610|9602.2|9610.2|9606.4|9612|9606.7|9601.2|9595.4|22
1660870200000|2022-08-19 00:50:00|9612.4|9604.6|9618.2|9614.4|9620.7|9615.4|9610.7|9604.6|197
1660870500000|2022-08-19 00:55:00|9618.9|9615.1|9616.5|9612.7|9621.4|9615.4|9614.2|9608.9|21
1660870800000|2022-08-19 01:00:00|9618.7|9610.9|9623.5|9619.7|9632.7|9627|9604.4|9598.9|374
1660871100000|2022-08-19 01:05:00|9624.7|9616.9|9622.2|9618.4|9632.7|9627.2|9617.5|9611.7|203
1660871400000|2022-08-19 01:10:00|9622.7|9618.9|9614.5|9610.7|9629.8|9625.2|9607.6|9603.8|103
1660871700000|2022-08-19 01:15:00|9616.3|9608.5|9618|9614.2|9628.6|9623.8|9614.5|9608.5|102
1660872000000|2022-08-19 01:20:00|9617.1|9613.3|9615.1|9611.3|9625.3|9619|9610.8|9607|65
1660872300000|2022-08-19 01:25:00|9617.3|9609.5|9617.5|9613.7|9620.6|9615.3|9613.8|9609.2|75
1660872600000|2022-08-19 01:30:00|9620|9612.2|9582.5|9578.7|9620.3|9614.7|9580.8|9574.8|159
1660872900000|2022-08-19 01:35:00|9581.1|9577.3|9572.1|9568.3|9587.9|9583.6|9570.4|9566.6|127
1660873200000|2022-08-19 01:40:00|9571.8|9568|9584.3|9580.5|9588.3|9583|9571.6|9566.5|114
1660873500000|2022-08-19 01:45:00|9584.1|9580.3|9584.1|9580.3|9592.1|9587.8|9580.1|9574.1|53
1660873800000|2022-08-19 01:50:00|9586.6|9578.8|9589.7|9585.9|9597.3|9591.3|9585.1|9578.8|52
1660874100000|2022-08-19 01:55:00|9589.2|9585.4|9583.1|9579.3|9595.9|9592.4|9582.7|9577.4|73
1660874400000|2022-08-19 02:00:00|9582.7|9578.9|9572.1|9568.3|9584.6|9579.6|9570.6|9566.4|107
1660874700000|2022-08-19 02:05:00|9572.4|9568.6|9574.1|9570.3|9578.6|9573.8|9570.6|9566.8|44
1660875000000|2022-08-19 02:10:00|9573.6|9569.8|9575.4|9571.6|9580.9|9575.3|9571.2|9567.1|118
1660875300000|2022-08-19 02:15:00|9575.2|9571.4|9581.7|9577.9|9586.9|9580.9|9575.2|9570.1|134
1660875600000|2022-08-19 02:20:00|9583.9|9576.1|9584.9|9581.1|9591.5|9585.7|9583.9|9576.1|143
1660875900000|2022-08-19 02:25:00|9584.7|9580.9|9584.7|9580.9|9587.2|9582.7|9580.5|9577.1|6
1660876200000|2022-08-19 02:30:00|9584.9|9581.1|9584|9580.2|9588.9|9583.6|9581.8|9577|15
1660876500000|2022-08-19 02:35:00|9584.7|9580.9|9590.5|9586.7|9590.5|9586.7|9583|9578|12
1660876800000|2022-08-19 02:40:00|9591|9587.2|9573.5|9565.7|9595.2|9590.5|9567.8|9562.4|96
1660877100000|2022-08-19 02:45:00|9571.7|9567.9|9576.8|9569|9579.2|9573.2|9569.3|9564.7|76
1660877400000|2022-08-19 02:50:00|9574.7|9570.9|9577|9573.2|9580.8|9576.9|9573|9568|79
1660877700000|2022-08-19 02:55:00|9576|9572.2|9583|9579.2|9588.5|9584.2|9575.3|9569.7|69
1660878000000|2022-08-19 03:00:00|9583.5|9579.7|9578.8|9575|9583.8|9579.7|9574.6|9570.7|65
1660878300000|2022-08-19 03:05:00|9578.5|9575.7|9558.4|9554.6|9579|9575.7|9557.8|9554.5|129
1660878600000|2022-08-19 03:10:00|9557.8|9555|9555.3|9551.5|9562.1|9559.3|9553.1|9548|112
1660878900000|2022-08-19 03:15:00|9555.4|9551.6|9554.8|9551|9560.8|9556|9551.3|9547|61
1660879200000|2022-08-19 03:20:00|9554.4|9550.6|9558.9|9555.1|9569.4|9564.8|9553.8|9550|108
1660879500000|2022-08-19 03:25:00|9559.1|9555.3|9571.1|9567.3|9573.7|9568.4|9558.1|9553.6|104
1660879800000|2022-08-19 03:30:00|9571.2|9567.4|9569.6|9565.8|9573.1|9568.9|9565.6|9561.3|34
1660880100000|2022-08-19 03:35:00|9569.9|9566.1|9568.6|9564.8|9571.4|9567.3|9567.4|9562.3|9
1660880400000|2022-08-19 03:40:00|9568.2|9564.4|9568.6|9564.8|9569.9|9565.9|9564.7|9559.6|32
1660880700000|2022-08-19 03:45:00|9568.1|9564.3|9565.9|9562.1|9569.4|9565.1|9564.1|9558.9|16
1660881000000|2022-08-19 03:50:00|9565.5|9561.7|9568.9|9565.1|9570.4|9566.2|9565.4|9561.6|9
1660881300000|2022-08-19 03:55:00|9568.7|9564.9|9566.5|9562.7|9570.4|9566.2|9565|9560.2|25
1660881600000|2022-08-19 04:00:00|9566.4|9562.6|9563.8|9560|9569.7|9565.9|9562.7|9559.2|41
1660881900000|2022-08-19 04:05:00|9563.7|9559.9|9564.7|9560.9|9565.7|9561|9558.7|9554.9|7
1660882200000|2022-08-19 04:10:00|9564.5|9560.7|9564.7|9556.9|9565.7|9560.9|9562|9556.9|4
1660882500000|2022-08-19 04:15:00|9562.8|9559|9564.7|9556.9|9566.5|9562.7|9561.2|9556.9|8
1660882800000|2022-08-19 04:20:00|9562.5|9558.7|9566.6|9558.8|9568|9562|9562.2|9556.9|12
1660883100000|2022-08-19 04:25:00|9564.5|9560.7|9561.5|9557.7|9566.6|9562.8|9561.1|9557.3|17
1660883400000|2022-08-19 04:30:00|9561.8|9558|9560.6|9557.8|9568|9561.3|9560.3|9556.8|21
1660883700000|2022-08-19 04:35:00|9560.8|9557|9565.4|9561.6|9566.6|9562.8|9559.6|9556.5|33
1660884000000|2022-08-19 04:40:00|9565.6|9561.8|9562.3|9558.5|9565.9|9562.1|9559.8|9555.8|24
1660884300000|2022-08-19 04:45:00|9561.3|9558.1|9562.4|9558.6|9562.6|9559.1|9559.9|9557|19
1660884600000|2022-08-19 04:50:00|9562.3|9558.5|9558.1|9554.3|9562.3|9558.5|9557.6|9553.8|13
1660884900000|2022-08-19 04:55:00|9557.9|9554.1|9559.4|9555.6|9561.9|9558.1|9557.3|9553.5|6
1660885200000|2022-08-19 05:00:00|9559.2|9555.4|9560.9|9557.1|9562.9|9559.1|9558.9|9555.1|32
1660885500000|2022-08-19 05:05:00|9560.6|9558.1|9561.6|9557.8|9561.9|9558.4|9559.9|9556.8|50
1660885800000|2022-08-19 05:10:00|9561.9|9558.1|9560.9|9557.1|9562.1|9558.3|9559.2|9556.4|41
1660886100000|2022-08-19 05:15:00|9560.2|9556.4|9558.9|9556.1|9560.9|9557.1|9558.9|9555.7|44
1660886400000|2022-08-19 05:20:00|9559.2|9556.4|9558.5|9555.7|9561.5|9557.7|9558.5|9555.4|49
1660886700000|2022-08-19 05:25:00|9559.2|9556.4|9559.5|9555.7|9561.8|9558.7|9558.5|9555.4|93
1660887000000|2022-08-19 05:30:00|9559.2|9555.4|9562|9558.2|9564.8|9561|9558.2|9555.4|109
1660887300000|2022-08-19 05:35:00|9562.5|9558.7|9558.5|9555.7|9567.2|9563.4|9558.5|9555.3|87
1660887600000|2022-08-19 05:40:00|9560.2|9557.4|9541.6|9537.8|9564.2|9561|9530.5|9526.7|412
1660887900000|2022-08-19 05:45:00|9541.1|9537.3|9555.5|9552.7|9556.1|9552.7|9539|9534|123
1660888200000|2022-08-19 05:50:00|9555.8|9553|9555.6|9551.8|9557.8|9554.3|9549.8|9546.3|96
1660888500000|2022-08-19 05:55:00|9555|9551.2|9558|9554.2|9565.8|9562.3|9551.5|9547.7|131
1660888800000|2022-08-19 06:00:00|9557.6|9553.8|9536.6|9532.8|9558.8|9554|9535.1|9531.7|178
1660889100000|2022-08-19 06:05:00|9536.8|9533|9527.5|9523.7|9541.8|9538|9526.6|9522.5|122
1660889400000|2022-08-19 06:10:00|9525.8|9523|9535.8|9532|9539.8|9535|9525.8|9522.8|141
1660889700000|2022-08-19 06:15:00|9535.1|9532.3|9544.1|9541.3|9545.1|9541.9|9529.4|9526.3|421
1660890000000|2022-08-19 06:20:00|9544.4|9540.6|9548.8|9545|9551.2|9547.4|9540.4|9537|127
1660890300000|2022-08-19 06:25:00|9548.1|9544.3|9543.1|9539.3|9554.1|9550.3|9540.4|9537.6|125
1660890600000|2022-08-19 06:30:00|9543.4|9539.6|9539.7|9535.9|9544.4|9539.6|9534.4|9530.6|178
1660890900000|2022-08-19 06:35:00|9540.7|9536.9|9534.7|9530.9|9541.2|9537.4|9529.4|9526.6|196
1660891200000|2022-08-19 06:40:00|9534.4|9530.6|9530.4|9526.6|9534.4|9531.6|9528.4|9525.6|123
1660891500000|2022-08-19 06:45:00|9530.2|9526.4|9531.4|9527.6|9534|9530.2|9527.7|9524.9|301
1660891800000|2022-08-19 06:50:00|9530.7|9527.9|9529.4|9525.6|9537.9|9534.1|9528.7|9525.6|223
1660892100000|2022-08-19 06:55:00|9528.7|9525.9|9533|9529.2|9537.9|9534.1|9528.4|9525.4|337
1660892400000|2022-08-19 07:00:00|9532.7|9528.9|9535.4|9531.6|9537|9533.9|9511|9507.6|863
1660892700000|2022-08-19 07:05:00|9534.7|9531.9|9515.8|9512|9542.7|9539.6|9513.4|9510|882
1660893000000|2022-08-19 07:10:00|9514.8|9511|9511.5|9507.7|9519.1|9514.8|9506.1|9502.3|619
1660893300000|2022-08-19 07:15:00|9511|9507.2|9505.5|9502.7|9516.5|9513|9500.5|9496.7|565
1660893600000|2022-08-19 07:20:00|9506.1|9502.3|9493.8|9490|9509.1|9505.3|9478.2|9474.4|889
1660893900000|2022-08-19 07:25:00|9493.5|9489.7|9489.8|9486|9497.8|9494.7|9473.9|9470.1|1066
1660894200000|2022-08-19 07:30:00|9489.5|9485.7|9499.1|9495.3|9502.4|9498.6|9489.2|9485.7|1301
1660894500000|2022-08-19 07:35:00|9499.8|9496|9513|9509.2|9517.7|9513.9|9495.4|9491.6|990
1660894800000|2022-08-19 07:40:00|9513.4|9509.6|9518.9|9515.1|9522|9519.2|9507.4|9503.9|869
1660895100000|2022-08-19 07:45:00|9518.7|9514.9|9539.7|9535.9|9539.7|9536.5|9518.4|9514.9|750
1660895400000|2022-08-19 07:50:00|9539|9536.2|9532|9528.2|9540.3|9536.5|9527.2|9522.2|337
1660895700000|2022-08-19 07:55:00|9532.3|9528.5|9553.3|9549.5|9565.9|9562.1|9532|9528.2|831
1660896000000|2022-08-19 08:00:00|9555.3|9551.5|9560.6|9556.8|9575.2|9572.1|9554.3|9550.5|1147
1660896300000|2022-08-19 08:05:00|9561.6|9557.8|9567.9|9564.1|9573.9|9570.1|9560.2|9556.8|463
1660896600000|2022-08-19 08:10:00|9568.2|9564.4|9520.9|9517.1|9568.2|9565.1|9506.1|9502.3|1266
1660896900000|2022-08-19 08:15:00|9520.3|9517.5|9501.9|9498.1|9524.6|9521.8|9489.3|9485.5|1240
1660897200000|2022-08-19 08:20:00|9500.8|9497|9502.6|9498.8|9509.3|9505.5|9489.3|9486|936
1660897500000|2022-08-19 08:25:00|9502.8|9499|9503.6|9499.8|9515|9510.6|9483.8|9480|4126
1660897800000|2022-08-19 08:30:00|9503.3|9499.5|9474.6|9470.8|9506.3|9501.1|9473.9|9470.8|2801
1660898100000|2022-08-19 08:35:00|9472.9|9470.1|9488.1|9484.3|9488.1|9484.3|9456.7|9453.5|1433
1660898400000|2022-08-19 08:40:00|9488.3|9484.5|9489|9485.2|9489|9486.2|9475.7|9471.9|647
1660898700000|2022-08-19 08:45:00|9489.3|9485.5|9475|9471.2|9492.3|9488.5|9470.7|9466.9|769
1660899000000|2022-08-19 08:50:00|9474.5|9470.7|9475.3|9471.5|9478.5|9474.7|9460.3|9456.5|617
1660899300000|2022-08-19 08:55:00|9474.7|9471.9|9474.3|9470.5|9481.6|9478.8|9467.3|9464.2|707
1660899600000|2022-08-19 09:00:00|9474|9471.2|9480.6|9476.8|9482.1|9478.8|9457|9453.8|621
1660899900000|2022-08-19 09:05:00|9480|9477.2|9499.6|9495.8|9505.3|9501.5|9479.3|9475.5|452
1660900200000|2022-08-19 09:10:00|9499.3|9496.5|9498.6|9494.8|9502.3|9499.1|9491|9487.2|336
1660900500000|2022-08-19 09:15:00|9499.3|9495.5|9528.6|9525.8|9531.3|9527.5|9492|9489.2|663
1660900800000|2022-08-19 09:20:00|9528.3|9525.5|9505.4|9501.6|9528.6|9525.5|9505.4|9501.6|512
1660901100000|2022-08-19 09:25:00|9505.6|9501.8|9497.8|9494|9511.3|9507.5|9492.1|9488.2|492
1660901400000|2022-08-19 09:30:00|9497.5|9493.7|9497.6|9493.8|9499.9|9496.1|9489.3|9486.1|199
1660901700000|2022-08-19 09:35:00|9498|9494.2|9486|9482.2|9504.3|9501.5|9483.8|9480|332
1660902000000|2022-08-19 09:40:00|9486.3|9482.5|9482.6|9478.8|9488.6|9484.8|9471.3|9467.5|652
1660902300000|2022-08-19 09:45:00|9482.5|9478.7|9483.8|9480|9486.3|9482.5|9477.5|9473.7|451
1660902600000|2022-08-19 09:50:00|9483.5|9479.7|9500.9|9497.1|9503.9|9500.1|9482.6|9478.8|358
1660902900000|2022-08-19 09:55:00|9501.3|9497.5|9502.2|9498.4|9513.6|9509.8|9495.6|9492.1|509
1660903200000|2022-08-19 10:00:00|9501.9|9498.1|9442.2|9438.4|9503.2|9500.1|9438.6|9434.8|793
1660903500000|2022-08-19 10:05:00|9442.7|9438.9|9452.7|9449.9|9466.4|9462.6|9442.7|9438.9|712
1660903800000|2022-08-19 10:10:00|9452.9|9450.1|9458.7|9454.9|9463.2|9459.4|9438.9|9435.1|416
1660904100000|2022-08-19 10:15:00|9459.2|9455.4|9441.9|9438.1|9463.2|9459.4|9439.9|9436.1|1287
1660904400000|2022-08-19 10:20:00|9442.9|9439.1|9414.6|9410.8|9445.9|9442.1|9411|9407.2|1312
1660904700000|2022-08-19 10:25:00|9414.9|9411.1|9434|9430.2|9436|9432.2|9411.1|9407.3|599
1660905000000|2022-08-19 10:30:00|9433.3|9430.5|9446.3|9442.5|9448.3|9443.8|9425.3|9421.5|615
1660905300000|2022-08-19 10:35:00|9445.6|9442.8|9435.1|9431.3|9450.1|9446.3|9426.3|9422.8|467
1660905600000|2022-08-19 10:40:00|9435.6|9431.8|9423.1|9419.3|9440.3|9434.3|9422.1|9417.1|450
1660905900000|2022-08-19 10:45:00|9422.8|9419|9416.6|9412.8|9429.6|9424.5|9408.3|9405.5|445
1660906200000|2022-08-19 10:50:00|9416.2|9412.4|9428.7|9424.9|9433.2|9429.4|9412.9|9409.6|351
1660906500000|2022-08-19 10:55:00|9428.9|9425.1|9431.2|9428.4|9436.9|9434.1|9425.9|9422.7|286
1660906800000|2022-08-19 11:00:00|9431.6|9428.8|9405.2|9401.4|9431.7|9428.8|9401.9|9398.1|664
1660907100000|2022-08-19 11:05:00|9405.6|9401.8|9410.5|9406.7|9412.9|9409.1|9402.7|9398.9|257
1660907400000|2022-08-19 11:10:00|9409.9|9407.1|9408.2|9404.4|9424.2|9419.4|9406.2|9403.4|321
1660907700000|2022-08-19 11:15:00|9407.9|9404.1|9417.7|9413.9|9420.5|9415.2|9406.2|9403.1|209
1660908000000|2022-08-19 11:20:00|9417|9413.2|9417.5|9413.7|9421.5|9417.7|9409.9|9407.1|239
1660908300000|2022-08-19 11:25:00|9416.5|9413|9418.5|9414.7|9421.5|9417.7|9415.2|9412.4|241
1660908600000|2022-08-19 11:30:00|9418.2|9414.4|9385.5|9381.7|9421.8|9418.7|9385.2|9381.4|745
1660908900000|2022-08-19 11:35:00|9384.9|9381.1|9390.6|9386.8|9398.5|9395.7|9382.5|9379.7|576
1660909200000|2022-08-19 11:40:00|9390.1|9386.3|9409.3|9405.5|9409.3|9405.8|9386.8|9383|485
1660909500000|2022-08-19 11:45:00|9408.6|9405.8|9392.2|9388.4|9408.6|9405.8|9385|9381.2|1138
1660909800000|2022-08-19 11:50:00|9391.5|9388.7|9409.6|9405.8|9417.9|9411.9|9389.2|9386.1|494
1660910100000|2022-08-19 11:55:00|9409.2|9405.4|9409.6|9406.8|9409.9|9406.8|9401.6|9397.8|424
1660910400000|2022-08-19 12:00:00|9409.9|9407.1|9424.9|9421.1|9430.2|9426.4|9406.6|9401.8|803
1660910700000|2022-08-19 12:05:00|9424.6|9421.8|9423.9|9420.1|9432.3|9428.5|9415.9|9412.3|760
1660911000000|2022-08-19 12:10:00|9424.2|9420.4|9424.2|9420.4|9429.6|9425.8|9412.9|9409.8|734
1660911300000|2022-08-19 12:15:00|9424.6|9420.8|9451|9447.2|9451.1|9447.3|9423.2|9419.4|1168
1660911600000|2022-08-19 12:20:00|9451.4|9447.6|9431.9|9428.1|9451.4|9448.1|9428.9|9425.1|353
1660911900000|2022-08-19 12:25:00|9431.5|9427.7|9443.8|9440|9443.8|9440|9422.9|9419.1|497
1660912200000|2022-08-19 12:30:00|9443.5|9439.7|9432.8|9429|9443.5|9439.7|9426.5|9422.7|336
1660912500000|2022-08-19 12:35:00|9432.2|9428.4|9442.1|9438.3|9456.1|9450.5|9430.8|9427|608
1660912800000|2022-08-19 12:40:00|9439.5|9436.7|9443.8|9440|9456.1|9453|9437.6|9433.8|426
1660913100000|2022-08-19 12:45:00|9444.2|9441.4|9436.8|9433|9444.8|9441.4|9433.8|9431|420
1660913400000|2022-08-19 12:50:00|9437|9433.2|9455.1|9451.3|9466.5|9462.7|9432.5|9429|766
1660913700000|2022-08-19 12:55:00|9454.8|9451|9471.1|9467.3|9471.7|9467.9|9440.3|9436.5|885
1660914000000|2022-08-19 13:00:00|9471.6|9467.8|9464.9|9461.1|9490.1|9486.3|9463.4|9459.6|1326
1660914300000|2022-08-19 13:05:00|9464.1|9460.3|9485.2|9481.4|9494.9|9491.6|9460.1|9456.6|712
1660914600000|2022-08-19 13:10:00|9485.7|9481.9|9486.6|9482.8|9496.7|9493.6|9482.4|9478.6|654
1660914900000|2022-08-19 13:15:00|9486.1|9482.3|9483.1|9479.3|9492.4|9488.6|9464.6|9460.8|976
1660915200000|2022-08-19 13:20:00|9483.4|9479.6|9529.7|9525.9|9532.7|9529.6|9483.4|9479.6|1471
1660915500000|2022-08-19 13:25:00|9529.4|9525.6|9575|9571.2|9579.3|9575.4|9529|9525.2|2361
1660915800000|2022-08-19 13:30:00|9574.8|9571|9597.9|9595.1|9602.3|9598.5|9556.7|9553.5|2251
1660916100000|2022-08-19 13:35:00|9598.3|9595.5|9599.6|9595.8|9613.9|9610.4|9594.2|9590.8|2549
1660916400000|2022-08-19 13:40:00|9598.9|9595.1|9577.6|9573.8|9617.5|9614.1|9577.6|9573.8|1359
1660916700000|2022-08-19 13:45:00|9577.2|9574.4|9572.9|9569.1|9588.4|9585.1|9567.9|9564.4|1220
1660917000000|2022-08-19 13:50:00|9571.7|9567.9|9557.6|9553.8|9573.6|9570.1|9543.9|9540.3|2084
1660917300000|2022-08-19 13:55:00|9556.9|9553.1|9554.9|9551.1|9567.6|9563.8|9549.3|9546|819
1660917600000|2022-08-19 14:00:00|9555.6|9552.1|9567.6|9563.8|9570.6|9567.5|9536.9|9533.8|1108
1660917900000|2022-08-19 14:05:00|9569.3|9565.5|9569.6|9565.8|9594.9|9591.1|9563.9|9560.5|1490
1660918200000|2022-08-19 14:10:00|9569.2|9565.4|9588.5|9584.7|9592|9588.4|9564.2|9560.8|1141
1660918500000|2022-08-19 14:15:00|9587.8|9584|9628.5|9624.7|9630.2|9625.4|9580|9576.2|1031
1660918800000|2022-08-19 14:20:00|9628.2|9625.4|9623.9|9621.1|9648.9|9645.4|9622.9|9619.4|1370
1660919100000|2022-08-19 14:25:00|9624.2|9621.4|9612.2|9608.4|9627.2|9623.4|9595.2|9591.8|695
1660919400000|2022-08-19 14:30:00|9612.5|9609.4|9646.8|9643|9646.9|9643.6|9598.5|9594.7|1472
1660919700000|2022-08-19 14:35:00|9645.8|9640.7|9641.8|9638|9650.1|9647|9627.8|9624|1190
1660920000000|2022-08-19 14:40:00|9642.1|9638.3|9629.8|9627|9643.8|9640|9626.8|9623|788
1660920300000|2022-08-19 14:45:00|9629.2|9626|9637.2|9634.4|9649.8|9646.7|9624.5|9621|677
1660920600000|2022-08-19 14:50:00|9637.5|9633.7|9613.8|9610|9640.8|9637.4|9609.2|9605.4|617
1660920900000|2022-08-19 14:55:00|9613.5|9609.7|9606.5|9602.7|9623.5|9620|9599.9|9596.7|953
1660921200000|2022-08-19 15:00:00|9605.9|9603.1|9604.1|9600.3|9614.9|9611.1|9587.5|9583.7|721
1660921500000|2022-08-19 15:05:00|9604.5|9601.3|9588.1|9584.3|9606.8|9603.7|9585.2|9581.9|1074
1660921800000|2022-08-19 15:10:00|9587.8|9584|9604.1|9600.3|9609.3|9606|9579.5|9576|721
1660922100000|2022-08-19 15:15:00|9602.8|9600|9628.4|9624.6|9643.5|9639.7|9599.8|9597|1357
1660922400000|2022-08-19 15:20:00|9628.7|9624.9|9634.4|9631.6|9641.4|9637.3|9624.1|9620.6|1003
1660922700000|2022-08-19 15:25:00|9634.7|9630.9|9631.1|9627.3|9647.7|9644.6|9622.5|9619|3227
1660923000000|2022-08-19 15:30:00|9631.5|9627.7|9640.7|9637.9|9643.7|9640.3|9627.1|9623.8|1880
1660923300000|2022-08-19 15:35:00|9640.4|9637.6|9679.3|9675.5|9681.6|9677.8|9640.4|9637.2|2888
1660923600000|2022-08-19 15:40:00|9679|9676.2|9698|9695.2|9712.3|9709.2|9679|9675.5|1800
1660923900000|2022-08-19 15:45:00|9698.6|9694.8|9714.3|9711.5|9726.3|9723.2|9685|9681.5|1441
1660924200000|2022-08-19 15:50:00|9714.6|9710.8|9719.6|9715.8|9726|9722.2|9712|9709.2|610
1660924500000|2022-08-19 15:55:00|9718.9|9715.1|9719|9715.2|9728|9724.8|9706|9702.8|866
1660924800000|2022-08-19 16:00:00|9718|9715.5|9728.3|9724.5|9735.6|9732.8|9714.5|9710.7|1033
1660925100000|2022-08-19 16:05:00|9728.8|9725|9710|9707.2|9735.6|9731.8|9706|9702.5|983
1660925400000|2022-08-19 16:10:00|9710.7|9706.9|9717|9713.2|9718.4|9715.5|9707.3|9703.5|437
1660925700000|2022-08-19 16:15:00|9716|9712.9|9704|9700.2|9717.7|9714.9|9704|9700.2|1007
1660926000000|2022-08-19 16:20:00|9703.6|9699.8|9683.3|9679.5|9709.3|9706.2|9679.9|9676.1|744
1660926300000|2022-08-19 16:25:00|9682.9|9679.1|9673.6|9669.8|9688.5|9684.7|9666.7|9663.5|629
1660926600000|2022-08-19 16:30:00|9674.9|9671.1|9673.6|9669.8|9689|9686.2|9671.6|9668.8|513
1660926900000|2022-08-19 16:35:00|9673.9|9670.1|9686.6|9682.8|9690.3|9686.8|9673|9670.1|398
1660927200000|2022-08-19 16:40:00|9686.3|9682.5|9667|9663.2|9688|9684.5|9666.4|9662.6|895
1660927500000|2022-08-19 16:45:00|9667.4|9663.6|9659.4|9655.6|9676|9672.5|9655.4|9652.4|653
1660927800000|2022-08-19 16:50:00|9660|9656.2|9679.5|9675.7|9680.7|9677.2|9660|9656.2|404
1660928100000|2022-08-19 16:55:00|9680.3|9676.5|9667|9663.2|9681.3|9678.5|9661.8|9658|391
1660928400000|2022-08-19 17:00:00|9666.3|9662.5|9662|9658.2|9672.7|9668.9|9660.7|9657.5|550
1660928700000|2022-08-19 17:05:00|9661.3|9657.5|9649.7|9645.9|9665.7|9662.5|9643|9639.9|654
1660929000000|2022-08-19 17:10:00|9649|9645.2|9648.3|9645.5|9654.2|9650.9|9646|9642.9|498
1660929300000|2022-08-19 17:15:00|9648|9645.2|9657.8|9654|9662.8|9659|9640.7|9636.9|687
1660929600000|2022-08-19 17:20:00|9658|9654.2|9637.8|9634|9658|9654.9|9633.8|9630|434
1660929900000|2022-08-19 17:25:00|9637.4|9634.6|9634.1|9630.3|9640.4|9637.3|9630.1|9626.6|546
1660930200000|2022-08-19 17:30:00|9634.4|9631.3|9619.7|9615.9|9638.1|9634.9|9611.1|9607.3|1016
1660930500000|2022-08-19 17:35:00|9618.4|9615.6|9601.4|9597.6|9619.4|9615.6|9590.1|9586.8|749
1660930800000|2022-08-19 17:40:00|9601.1|9597.3|9600.7|9596.9|9610.4|9607|9596.1|9592.6|516
1660931100000|2022-08-19 17:45:00|9600|9596.2|9579.4|9575.6|9601.7|9598.6|9575.8|9572.5|871
1660931400000|2022-08-19 17:50:00|9583.1|9576.6|9592.7|9588.9|9593.7|9589.9|9578.8|9575|657
1660931700000|2022-08-19 17:55:00|9591.7|9589.2|9578.4|9574.6|9596.4|9592.7|9570.4|9567.6|881
1660932000000|2022-08-19 18:00:00|9579.4|9575.6|9578.9|9575.1|9592.7|9589.6|9574|9570.6|1384
1660932300000|2022-08-19 18:05:00|9578.7|9574.9|9584.7|9581.9|9589|9585.5|9577|9573.9|883
1660932600000|2022-08-19 18:10:00|9584.4|9581.6|9568.1|9564.3|9586|9583.2|9561.7|9558.6|1000
1660932900000|2022-08-19 18:15:00|9567.4|9563.6|9578.4|9574.6|9579.7|9575.9|9548.7|9545.6|1443
1660933200000|2022-08-19 18:20:00|9578.1|9574.3|9575.4|9572.6|9588.1|9584.9|9569.7|9566.3|1400
1660933500000|2022-08-19 18:25:00|9575.7|9571.9|9632.4|9629.6|9638.4|9635.6|9573.7|9570.9|6018
1660933800000|2022-08-19 18:30:00|9631.8|9629|9631.7|9627.9|9635.1|9631.3|9624.7|9620.9|857
1660934100000|2022-08-19 18:35:00|9630.4|9627.6|9621.3|9617.5|9631|9627.6|9617.7|9613.9|326
1660934400000|2022-08-19 18:40:00|9621.7|9617.9|9614.7|9610.9|9622|9618.6|9612|9608.6|319
1660934700000|2022-08-19 18:45:00|9615|9611.2|9609.7|9605.9|9619|9615.6|9608.7|9604.9|214
1660935000000|2022-08-19 18:50:00|9609.3|9605.5|9598.4|9594.6|9610.2|9606.4|9597|9593.2|131
1660935300000|2022-08-19 18:55:00|9598|9594.2|9598.3|9594.5|9602|9598.6|9595|9591.2|116
1660935600000|2022-08-19 19:00:00|9598.7|9594.9|9594.5|9590.7|9602.8|9599.6|9585.7|9582.9|244
1660935900000|2022-08-19 19:05:00|9593.7|9589.9|9588.2|9584.4|9594.7|9591.2|9583.7|9580.6|365
1660936200000|2022-08-19 19:10:00|9588.7|9584.9|9585.8|9582|9589.1|9585.3|9576.1|9572.6|412
1660936500000|2022-08-19 19:15:00|9585.4|9581.6|9581.7|9577.9|9590.6|9586.8|9580.1|9576.3|193
1660936800000|2022-08-19 19:20:00|9581.9|9578.1|9564.7|9560.9|9583.1|9579.6|9564.7|9560.9|154
1660937100000|2022-08-19 19:25:00|9565.1|9561.3|9566.8|9564|9572.2|9568.4|9561.4|9558.3|351
1660937400000|2022-08-19 19:30:00|9566.4|9562.6|9572.4|9568.6|9575.4|9571.6|9558.1|9554.3|306
1660937700000|2022-08-19 19:35:00|9572.7|9569.6|9574|9570.2|9580.6|9577.2|9572.7|9568.9|240
1660938000000|2022-08-19 19:40:00|9573.8|9570|9580|9576.2|9582|9578.2|9573|9569.9|105
1660938300000|2022-08-19 19:45:00|9579.7|9575.9|9566.7|9563.9|9579.7|9575.9|9565.7|9562.2|111
1660938600000|2022-08-19 19:50:00|9566.3|9563.5|9563.1|9559.3|9568.9|9565.6|9553|9548.5|183
1660938900000|2022-08-19 19:55:00|9562.4|9558.6|9565.4|9561.6|9568.4|9565.3|9558|9554.2|176
1660939200000|2022-08-19 20:00:00|9564.7|9560.9|9562.7|9558.9|9564.7|9561.2|9561|9557.6|69
1660939500000|2022-08-19 20:05:00|9563.4|9559.6|9562.1|9558.3|9563.7|9560.6|9559|9555.6|115
1660939800000|2022-08-19 20:10:00|9561.7|9558.9|9561.8|9558|9568.4|9564.6|9559.3|9556.2|41
1660940100000|2022-08-19 20:15:00|9561.7|9557.9|9558.7|9554.9|9562.7|9559.2|9558|9554.2|8
1660940400000|2022-08-19 20:20:00|9559.5|9555.7|9556.4|9552.6|9559.7|9556.2|9555.4|9551.6|54
1660940700000|2022-08-19 20:25:00|9557.5|9553.6|9553.4|9549.6|9558.9|9555.6|9553|9549.6|40
1660941000000|2022-08-19 20:30:00|9552.7|9549.9|9547.7|9544.9|9555|9551.2|9546.7|9543.9|41
1660941300000|2022-08-19 20:35:00|9547.4|9544.6|9545|9541.2|9549.4|9545.6|9541.5|9538.2|37
1660941600000|2022-08-19 20:40:00|9545.4|9541.6|9535.3|9531.5|9546.7|9542.9|9533|9529.2|88
1660941900000|2022-08-19 20:45:00|9536|9532.2|9527|9524.2|9542.6|9538.8|9527|9522.9|119
1660942200000|2022-08-19 20:50:00|9527.7|9523.9|9543.1|9539.3|9546|9541.5|9525.7|9521.8|59
1660942500000|2022-08-19 20:55:00|9543.5|9539.7|9546.8|9539|9547|9540.5|9534.1|9528.2|88
1661119200000|2022-08-21 22:00:00|9528|9525.2|9522.5|9514.7|9529.6|9525.2|9503.3|9497.6|85
1661119500000|2022-08-21 22:05:00|9522.7|9514.9|9535|9527.2|9535|9527.5|9520|9512.2|113
1661119800000|2022-08-21 22:10:00|9535.2|9527.4|9522|9514.2|9535.2|9527.4|9516.7|9508.9|26
1661120100000|2022-08-21 22:15:00|9518.7|9514.9|9521.6|9517.8|9525.7|9517.9|9513.7|9507.9|3
1661120400000|2022-08-21 22:20:00|9522|9518.2|9517.1|9513.3|9523.9|9518.3|9517.1|9513.3|8
1661120700000|2022-08-21 22:25:00|9518.5|9510.7|9521.8|9518|9523.1|9518|9514.6|9508|50
1661121000000|2022-08-21 22:30:00|9522.4|9514.6|9518.4|9510.6|9522.4|9516.5|9518|9510.5|2
1661121300000|2022-08-21 22:35:00|9517.6|9509.8|9517.5|9513.7|9525.4|9520.7|9517.3|9509.5|13
1661121600000|2022-08-21 22:40:00|9519.4|9511.6|9519|9511.2|9520.9|9515.7|9514.9|9508.9|10
1661121900000|2022-08-21 22:45:00|9519.1|9511.3|9526|9518.2|9528.5|9522.4|9519.1|9511.3|6
1661122200000|2022-08-21 22:50:00|9525.2|9517.4|9521|9513.2|9525.2|9517.4|9518.9|9512.9|2
1661122500000|2022-08-21 22:55:00|9520.9|9513.1|9523.2|9519.4|9528.2|9522.9|9517.2|9511.5|10
1661122800000|2022-08-21 23:00:00|9523.6|9519.8|9524.3|9516.5|9526.2|9520.2|9522.1|9514.5|11
1661123100000|2022-08-21 23:05:00|9524.2|9516.4|9524.8|9517|9527|9520|9522.3|9514.5|0
1661123400000|2022-08-21 23:10:00|9524.3|9516.5|9529.3|9521.5|9529.3|9523|9523.8|9516|0
1661123700000|2022-08-21 23:15:00|9531.3|9523.5|9536.8|9533|9540.3|9534.6|9527.4|9521.8|30
1661124000000|2022-08-21 23:20:00|9538.9|9531.1|9538.4|9534.6|9540.7|9535.1|9535.3|9528.9|9
1661124300000|2022-08-21 23:25:00|9538.6|9534.8|9533.3|9525.5|9538.9|9535.5|9529.4|9522.6|14
1661124600000|2022-08-21 23:30:00|9529.9|9526.1|9533.3|9525.5|9533.3|9526.1|9528.4|9524.2|1
1661124900000|2022-08-21 23:35:00|9533.7|9525.9|9531.2|9527.4|9535.3|9531.5|9531.2|9525.5|4
1661125200000|2022-08-21 23:40:00|9530|9526.2|9532.4|9524.6|9534.7|9530.1|9528.8|9522.5|12
1661125500000|2022-08-21 23:45:00|9531|9523.2|9527.7|9519.9|9531.3|9525.2|9525.8|9519.9|11
1661125800000|2022-08-21 23:50:00|9526.3|9518.5|9529.3|9521.5|9532.7|9526.4|9524.4|9518.5|5
1661126100000|2022-08-21 23:55:00|9526.8|9523|9528.5|9524.7|9530.7|9526.2|9525.2|9519.4|7
1661126400000|2022-08-22 00:00:00|9530.4|9522.6|9510.5|9506.7|9530.4|9524.7|9509|9506.2|69
1661126700000|2022-08-22 00:05:00|9511|9507.2|9513.1|9509.3|9521|9515.8|9503|9499.6|139
1661127000000|2022-08-22 00:10:00|9513.6|9509.8|9513.9|9510.1|9516.4|9510.6|9504.5|9499|65
1661127300000|2022-08-22 00:15:00|9514|9510.2|9517.3|9513.5|9524|9519.7|9513.8|9510.2|51
1661127600000|2022-08-22 00:20:00|9516.8|9513|9516.6|9512.8|9519.1|9514.3|9512.1|9509.2|31
1661127900000|2022-08-22 00:25:00|9516.1|9512.3|9507.4|9503.6|9516.1|9513|9504.8|9501.8|32
1661128200000|2022-08-22 00:30:00|9507.8|9504|9510.6|9506.8|9513.1|9507.9|9502.1|9498.3|23
1661128500000|2022-08-22 00:35:00|9510.2|9506.4|9512.2|9508.4|9515.1|9511.9|9509.6|9505.8|28
1661128800000|2022-08-22 00:40:00|9511.1|9507.3|9526.1|9518.3|9531.7|9526.1|9510.7|9507.3|48
1661129100000|2022-08-22 00:45:00|9525.1|9517.3|9522.9|9519.1|9526.7|9521.1|9518.7|9514.8|26
1661129400000|2022-08-22 00:50:00|9522.6|9518.8|9510.2|9506.4|9525.4|9519.7|9506.7|9502.9|21
1661129700000|2022-08-22 00:55:00|9512.1|9504.3|9516.5|9512.7|9517.9|9512.7|9501.1|9497.3|18
1661130000000|2022-08-22 01:00:00|9516.1|9512.3|9540.8|9537|9550.7|9545.8|9516|9511.5|252
1661130300000|2022-08-22 01:05:00|9543|9535.2|9534.1|9530.3|9548|9540.2|9519.3|9515.5|115
1661130600000|2022-08-22 01:10:00|9534.4|9530.6|9552.1|9548.3|9552.3|9548.4|9524.4|9518.9|77
1661130900000|2022-08-22 01:15:00|9553.9|9546.1|9514.4|9510.6|9565.3|9559.6|9512.2|9506.9|194
1661131200000|2022-08-22 01:20:00|9514.7|9510.9|9506.7|9498.9|9525.6|9519.9|9500.2|9496.7|98
1661131500000|2022-08-22 01:25:00|9506.3|9498.5|9510.7|9502.9|9515.5|9510.1|9498.5|9494.1|49
1661131800000|2022-08-22 01:30:00|9510.5|9502.7|9504.7|9500.9|9511.2|9506|9499.8|9494.6|23
1661132100000|2022-08-22 01:35:00|9504.3|9500.5|9522.3|9518.5|9526.2|9520.5|9502.9|9499.1|47
1661132400000|2022-08-22 01:40:00|9522.8|9519|9519.8|9512|9526.2|9522.2|9510.8|9507.2|21
1661132700000|2022-08-22 01:45:00|9518.3|9514.5|9524.5|9516.7|9532.9|9526.8|9515.9|9512|9
1661133000000|2022-08-22 01:50:00|9523.8|9516|9522.1|9514.3|9527.5|9521.8|9513|9508|34
1661133300000|2022-08-22 01:55:00|9519.9|9516.1|9517.6|9513.8|9528.4|9523.1|9517.6|9512.7|30
1661133600000|2022-08-22 02:00:00|9518|9514.2|9520.5|9512.7|9525.7|9521.9|9516.2|9510.8|37
1661133900000|2022-08-22 02:05:00|9518.6|9514.8|9522.5|9514.7|9525.1|9520.3|9513.6|9508.7|95
1661134200000|2022-08-22 02:10:00|9521|9517.2|9528.3|9524.5|9531.3|9526.1|9519|9513.3|203
1661134500000|2022-08-22 02:15:00|9526.4|9522.6|9519.4|9515.6|9527.9|9522.6|9519.3|9515.5|37
1661134800000|2022-08-22 02:20:00|9520.1|9516.3|9520.2|9516.4|9527.2|9521.9|9518.8|9515.2|63
1661135100000|2022-08-22 02:25:00|9518.9|9516.1|9524.7|9520.9|9527.9|9522.1|9518.9|9515.1|16
1661135400000|2022-08-22 02:30:00|9525.5|9521.7|9533.1|9529.3|9541.1|9536.3|9523.4|9518.6|194
1661135700000|2022-08-22 02:35:00|9534.8|9527|9542.5|9538.7|9545.5|9539.6|9529.3|9524|102
1661136000000|2022-08-22 02:40:00|9543|9539.2|9529.4|9525.6|9543.5|9539.2|9526|9521.1|48
1661136300000|2022-08-22 02:45:00|9530|9526.2|9536.6|9528.8|9537.3|9531.3|9524.6|9519.8|95
1661136600000|2022-08-22 02:50:00|9534.8|9531|9532.3|9528.5|9546.6|9541.3|9528.5|9525.2|292
1661136900000|2022-08-22 02:55:00|9532.7|9528.9|9544.9|9541.1|9545|9541.2|9530|9525.1|302
1661137200000|2022-08-22 03:00:00|9545|9541.2|9532.1|9528.3|9549.9|9544|9531.4|9526.4|129
1661137500000|2022-08-22 03:05:00|9532.5|9528.7|9542.6|9538.8|9545.2|9538.9|9532.5|9528.7|28
1661137800000|2022-08-22 03:10:00|9542.2|9538.4|9541.9|9538.1|9544|9540.7|9533.5|9530.3|77
1661138100000|2022-08-22 03:15:00|9541.5|9533.7|9544.1|9540.3|9544.1|9540.3|9534.5|9529|40
1661138400000|2022-08-22 03:20:00|9543.7|9539.9|9543.5|9539.7|9547.2|9543.4|9540.3|9536.5|26
1661138700000|2022-08-22 03:25:00|9543.1|9539.3|9544.2|9536.4|9547.6|9542.5|9531.1|9525.4|62
1661139000000|2022-08-22 03:30:00|9542.1|9538.3|9539.3|9535.5|9545.2|9540.7|9535.2|9529.3|69
1661139300000|2022-08-22 03:35:00|9538.8|9535|9530.1|9526.3|9539.4|9535.5|9528.7|9525.9|58
1661139600000|2022-08-22 03:40:00|9527.3|9523.5|9526.1|9523.3|9527.3|9523.6|9519.8|9514.1|174
1661139900000|2022-08-22 03:45:00|9524.7|9522.3|9527.2|9523.4|9527.6|9524|9524.2|9520.8|172
1661140200000|2022-08-22 03:50:00|9526.6|9523.8|9527.6|9523.8|9527.6|9524.2|9522.7|9518.9|10
1661140500000|2022-08-22 03:55:00|9527.2|9523.4|9520.6|9516.8|9527.2|9523.8|9517.2|9511.6|29
1661140800000|2022-08-22 04:00:00|9519.6|9517.1|9515.7|9511.9|9520.6|9517.1|9512.6|9509.4|13
1661141100000|2022-08-22 04:05:00|9515.2|9511.4|9513.6|9509.8|9518.2|9512.9|9510.6|9507.1|28
1661141400000|2022-08-22 04:10:00|9514.1|9510.3|9513.5|9509.7|9516.9|9512.2|9511.2|9507.8|14
1661141700000|2022-08-22 04:15:00|9512.4|9508.6|9512.8|9510|9513|9510|9511.2|9507.4|11
1661142000000|2022-08-22 04:20:00|9513.2|9510.4|9513.2|9509.4|9515.8|9512|9510.2|9506.4|14
1661142300000|2022-08-22 04:25:00|9512.5|9509.7|9514.7|9510.9|9517.5|9513.1|9512.2|9508.4|13
1661142600000|2022-08-22 04:30:00|9514.6|9510.8|9502.4|9498.6|9514.6|9510.8|9500.4|9496.6|64
1661142900000|2022-08-22 04:35:00|9501.8|9499|9504.8|9501|9505.2|9501.4|9497.8|9494|77
1661143200000|2022-08-22 04:40:00|9505.2|9501.4|9509.5|9506.7|9510.8|9507.4|9504.8|9501|40
1661143500000|2022-08-22 04:45:00|9508.7|9505.9|9506.5|9502.7|9509.2|9506|9505.5|9502.5|11
1661143800000|2022-08-22 04:50:00|9506.8|9504|9509.9|9506.1|9513.9|9509.6|9506.8|9503|34
1661144100000|2022-08-22 04:55:00|9509.4|9505.6|9508.8|9506|9511.1|9507.6|9508.8|9502.6|41
1661144400000|2022-08-22 05:00:00|9507.3|9504.5|9507.4|9503.6|9511.4|9508|9505.2|9501.6|51
1661144700000|2022-08-22 05:05:00|9507.7|9503.9|9501.7|9497.9|9508.2|9504.4|9499.4|9495.9|66
1661145000000|2022-08-22 05:10:00|9501|9498.2|9501|9497.2|9504.8|9501|9494.4|9489.2|42
1661145300000|2022-08-22 05:15:00|9499.9|9496.1|9498.3|9494.5|9503|9497.7|9493.8|9489.9|36
1661145600000|2022-08-22 05:20:00|9498.2|9494.4|9500.9|9497.1|9505|9500.1|9498.2|9493|27
1661145900000|2022-08-22 05:25:00|9499.8|9497|9505.4|9497.6|9505.4|9500.2|9499.8|9496.6|13
1661146200000|2022-08-22 05:30:00|9503.5|9499.7|9505.7|9501.9|9517.9|9512.3|9500.2|9496.7|69
1661146500000|2022-08-22 05:35:00|9506.2|9502.4|9512.3|9509.5|9516.9|9511.6|9505.2|9500.7|23
1661146800000|2022-08-22 05:40:00|9512.9|9509.1|9516|9512.2|9524.9|9519.5|9512.1|9507.9|97
1661147100000|2022-08-22 05:45:00|9516.5|9512.7|9510.1|9506.3|9519.4|9513.6|9507.1|9503.9|19
1661147400000|2022-08-22 05:50:00|9509.9|9506.1|9515.9|9512.1|9524|9518.8|9508.6|9504.8|160
1661147700000|2022-08-22 05:55:00|9516.2|9512.4|9512.6|9508.8|9521.7|9515.8|9508.7|9504.9|119
1661148000000|2022-08-22 06:00:00|9512.2|9508.4|9468.1|9464.3|9513.7|9508.9|9465.5|9462.1|225
1661148300000|2022-08-22 06:05:00|9468.3|9464.5|9466.5|9462.7|9475.5|9471.7|9465.9|9461.9|223
1661148600000|2022-08-22 06:10:00|9466.9|9463.1|9473.3|9469.5|9475.4|9471.6|9454|9451.2|552
1661148900000|2022-08-22 06:15:00|9473.1|9469.3|9481.5|9477.7|9488.5|9484.7|9467.9|9464.1|147
1661149200000|2022-08-22 06:20:00|9481.4|9477.6|9488.7|9484.9|9490.1|9486.3|9476.1|9472.3|166
1661149500000|2022-08-22 06:25:00|9488.6|9484.8|9477.3|9473.5|9490.7|9487.3|9474.9|9469.8|156
1661149800000|2022-08-22 06:30:00|9477.7|9473.9|9468.1|9464.3|9479.5|9474|9461.6|9456.5|178
1661150100000|2022-08-22 06:35:00|9467.7|9463.9|9477.9|9474.1|9482.3|9478.7|9463.7|9458.9|110
1661150400000|2022-08-22 06:40:00|9478.7|9474.9|9490|9486.2|9491|9487.2|9473.5|9469.7|128
1661150700000|2022-08-22 06:45:00|9489.7|9485.9|9488.4|9484.6|9495.5|9489.7|9481.4|9477.6|172
1661151000000|2022-08-22 06:50:00|9488.6|9484.8|9493|9489.2|9494.8|9491|9482.6|9478.8|294
1661151300000|2022-08-22 06:55:00|9493.7|9489.9|9498.3|9494.5|9500.7|9496.9|9479|9475.2|220
1661151600000|2022-08-22 07:00:00|9497.5|9493.7|9462.9|9459.1|9497.8|9494.2|9459.7|9455.6|530
1661151900000|2022-08-22 07:05:00|9463.9|9460.1|9470|9466.2|9482.9|9479.1|9462.7|9458.9|506
1661152200000|2022-08-22 07:10:00|9469.4|9465.6|9477|9473.2|9485.1|9481.6|9459.4|9455.6|695
1661152500000|2022-08-22 07:15:00|9476.9|9473.1|9471.9|9469.1|9484.7|9480.9|9469|9465.2|373
1661152800000|2022-08-22 07:20:00|9472.3|9468.5|9470.6|9466.8|9480.3|9476.9|9467.6|9464.3|217
1661153100000|2022-08-22 07:25:00|9470.3|9466.5|9474|9470.2|9483|9479.2|9460.6|9457.2|543
1661153400000|2022-08-22 07:30:00|9474.8|9471|9502|9498.2|9520.3|9516.5|9474.4|9470.6|1123
1661153700000|2022-08-22 07:35:00|9500.6|9497.8|9495.3|9491.5|9518.9|9515.1|9489.9|9486.1|602
1661154000000|2022-08-22 07:40:00|9495.7|9491.9|9479.6|9475.8|9499.3|9495.5|9476.6|9472.8|595
1661154300000|2022-08-22 07:45:00|9479|9475.2|9453.8|9450|9480.4|9476.6|9453.8|9450|510
1661154600000|2022-08-22 07:50:00|9452.4|9448.6|9464.3|9460.5|9478|9474.2|9452.4|9448.6|668
1661154900000|2022-08-22 07:55:00|9464.4|9460.6|9471.1|9467.3|9477|9473.2|9456.6|9452.8|415
1661155200000|2022-08-22 08:00:00|9470.7|9466.9|9467|9463.2|9481.7|9478.3|9454.6|9450.8|776
1661155500000|2022-08-22 08:05:00|9466.7|9463.9|9458.4|9454.6|9475.8|9472|9451.1|9447.9|859
1661155800000|2022-08-22 08:10:00|9457.4|9452.1|9438.2|9434.4|9458.4|9452.9|9430.2|9426.4|1174
1661156100000|2022-08-22 08:15:00|9438.7|9434.9|9426.2|9422.4|9439.9|9436.1|9422|9418.2|964
1661156400000|2022-08-22 08:20:00|9425.7|9421.9|9436|9432.2|9438.6|9434.3|9423.7|9419.9|755
1661156700000|2022-08-22 08:25:00|9435|9431.4|9428|9425.2|9445.2|9441.4|9419.4|9415.6|4855
1661157000000|2022-08-22 08:30:00|9428.3|9424.5|9457.1|9453.3|9457.9|9454.1|9425.3|9422|2910
1661157300000|2022-08-22 08:35:00|9457.5|9453.7|9498.4|9494.6|9499.8|9497|9456.7|9452.9|1150
1661157600000|2022-08-22 08:40:00|9497.4|9493.6|9478.8|9475|9501.8|9496.2|9476.2|9472.8|563
1661157900000|2022-08-22 08:45:00|9481.3|9477.5|9474.6|9470.8|9481.3|9477.5|9465.9|9462.5|532
1661158200000|2022-08-22 08:50:00|9473.9|9471.1|9468.9|9465.1|9478.6|9474.8|9463.2|9459.4|422
1661158500000|2022-08-22 08:55:00|9469.3|9465.5|9478.5|9474.7|9481.5|9477.4|9452.2|9448.4|688
1661158800000|2022-08-22 09:00:00|9478|9474.2|9504.2|9500.4|9521.4|9516.6|9464.7|9460.9|755
1661159100000|2022-08-22 09:05:00|9503.3|9499.5|9512.5|9508.7|9513.6|9509.8|9497|9491.4|569
1661159400000|2022-08-22 09:10:00|9511.8|9509|9531.5|9527.7|9532.5|9529.7|9511.7|9507.9|1316
1661159700000|2022-08-22 09:15:00|9532.5|9528.7|9547.6|9543.8|9548.7|9544.9|9520.5|9516.7|661
1661160000000|2022-08-22 09:20:00|9547.7|9543.9|9541.1|9537.3|9548.4|9544.6|9518|9514.2|443
1661160300000|2022-08-22 09:25:00|9541.5|9537.7|9543.5|9539.7|9552.7|9548.9|9529.4|9525.6|847
1661160600000|2022-08-22 09:30:00|9543.4|9539.6|9541.3|9537.5|9549.6|9545.8|9529.9|9526.6|580
1661160900000|2022-08-22 09:35:00|9541.1|9537.3|9550.2|9546.4|9558|9554.4|9540|9536.2|396
1661161200000|2022-08-22 09:40:00|9550.6|9546.8|9535.8|9532|9551|9547.8|9533.8|9530|348
1661161500000|2022-08-22 09:45:00|9535.7|9531.9|9557.2|9553.4|9559.2|9555.4|9535.7|9531.9|455
1661161800000|2022-08-22 09:50:00|9557.6|9553.8|9551.2|9547.4|9559.1|9555.3|9542.5|9539.3|516
1661162100000|2022-08-22 09:55:00|9551.6|9548.4|9571.8|9568|9583.3|9580.1|9548.6|9544.8|566
1661162400000|2022-08-22 10:00:00|9572.7|9568.9|9567.8|9564|9583.3|9579.5|9567.6|9563.8|292
1661162700000|2022-08-22 10:05:00|9568.9|9565.1|9564.7|9560.9|9572.3|9568.5|9561.3|9557.5|276
1661163000000|2022-08-22 10:10:00|9564.3|9560.5|9590.1|9586.3|9596.8|9593|9564.3|9560.5|550
1661163300000|2022-08-22 10:15:00|9589.7|9585.9|9606|9602.2|9606|9602.2|9588.7|9585.8|298
1661163600000|2022-08-22 10:20:00|9606.4|9602.6|9607.8|9604|9613.4|9610.2|9589.4|9585.6|511
1661163900000|2022-08-22 10:25:00|9607.4|9603.6|9614.6|9610.8|9619.6|9616.2|9604.9|9601.1|564
1661164200000|2022-08-22 10:30:00|9614.4|9610.6|9601.9|9598.1|9620|9616.2|9600.3|9596.5|1471
1661164500000|2022-08-22 10:35:00|9602.3|9598.5|9624.8|9622|9625.2|9622|9602.1|9596|1242
1661164800000|2022-08-22 10:40:00|9626.2|9621|9652.8|9649|9663.2|9660.2|9624.3|9620.5|1329
1661165100000|2022-08-22 10:45:00|9653|9649.2|9665.8|9662|9681|9677.6|9649.4|9645.7|719
1661165400000|2022-08-22 10:50:00|9665.4|9662.6|9661.9|9658.1|9668.4|9665|9657.2|9653.8|442
1661165700000|2022-08-22 10:55:00|9662.3|9658.5|9656.1|9652.3|9672.5|9668.7|9654.1|9650.3|524
1661166000000|2022-08-22 11:00:00|9651.5|9648.7|9645.6|9641.8|9656.5|9653.3|9636.6|9633.1|602
1661166300000|2022-08-22 11:05:00|9644.7|9640.9|9655|9651.2|9666.2|9663|9641.6|9637.8|375
1661166600000|2022-08-22 11:10:00|9653.8|9650|9635.2|9631.4|9654.8|9651|9632.1|9628.3|579
1661166900000|2022-08-22 11:15:00|9633.6|9629.8|9624.7|9620.9|9646.8|9643.4|9623.1|9619.3|301
1661167200000|2022-08-22 11:20:00|9625.1|9621.3|9641.5|9637.7|9652.3|9648.1|9622.2|9618.4|573
1661167500000|2022-08-22 11:25:00|9640.9|9637.1|9629.7|9625.9|9642|9638.7|9625.7|9622|522
1661167800000|2022-08-22 11:30:00|9629.2|9625.4|9616.8|9613|9635.3|9632|9615.8|9612|573
1661168100000|2022-08-22 11:35:00|9617|9613.2|9624|9620.2|9626|9622.2|9615.4|9611.6|319
1661168400000|2022-08-22 11:40:00|9624.4|9620.6|9620.8|9617|9624.4|9620.6|9606|9600.5|464
1661168700000|2022-08-22 11:45:00|9620.9|9617.1|9624|9620.2|9627.6|9623.8|9617.3|9613.5|291
1661169000000|2022-08-22 11:50:00|9623.4|9620.6|9613.7|9609.9|9623.4|9620.6|9601.4|9596.2|477
1661169300000|2022-08-22 11:55:00|9613.8|9610|9616.6|9612.8|9618.3|9614.5|9605.2|9601.8|241
1661169600000|2022-08-22 12:00:00|9616.2|9612.4|9607.2|9603.4|9646.4|9643|9602.6|9598.8|483
1661169900000|2022-08-22 12:05:00|9607.3|9603.5|9583.7|9579.9|9619.7|9615.9|9582.7|9578.9|778
1661170200000|2022-08-22 12:10:00|9582.9|9580.1|9583.4|9579.6|9589.1|9585.3|9574.5|9570.7|350
1661170500000|2022-08-22 12:15:00|9583.5|9579.7|9592.5|9588.7|9598.9|9595.1|9576.9|9573.1|294
1661170800000|2022-08-22 12:20:00|9592.9|9589.1|9594.1|9590.3|9601.5|9597.7|9579.2|9575.4|743
1661171100000|2022-08-22 12:25:00|9595.2|9591.4|9588.8|9585|9595.2|9591.4|9577.2|9572.4|765
1661171400000|2022-08-22 12:30:00|9588.3|9584.5|9576|9572.2|9588.3|9584.5|9569.4|9565.7|422
1661171700000|2022-08-22 12:35:00|9576.6|9573.8|9585.5|9582.7|9588.5|9584.8|9574|9570.2|392
1661172000000|2022-08-22 12:40:00|9586.1|9582.3|9608.1|9604.3|9610.6|9607|9582.5|9579.3|886
1661172300000|2022-08-22 12:45:00|9608.6|9604.8|9596.4|9592.6|9623.1|9619.3|9589.8|9586|619
1661172600000|2022-08-22 12:50:00|9596.8|9593|9583.3|9579.5|9596.9|9593.1|9581.8|9578|341
1661172900000|2022-08-22 12:55:00|9583.8|9580|9550.4|9546.6|9583.9|9580.1|9544.3|9540.3|829
1661173200000|2022-08-22 13:00:00|9550.3|9546.5|9465.5|9461.7|9551|9547.1|9452|9448.6|2533
1661173500000|2022-08-22 13:05:00|9465.9|9462.1|9466.2|9462.4|9469.9|9466.1|9441.6|9438.8|1513
1661173800000|2022-08-22 13:10:00|9466.1|9462.3|9415.4|9411.6|9468|9464.6|9412.7|9409.7|1936
1661174100000|2022-08-22 13:15:00|9415.7|9412.9|9359.6|9355.8|9415.7|9412.9|9346.6|9342.4|4158
1661174400000|2022-08-22 13:20:00|9360.1|9356.3|9388|9384.2|9393.6|9389.8|9329.6|9325.8|3027
1661174700000|2022-08-22 13:25:00|9387.5|9383.7|9395|9391.2|9410.2|9406.4|9366.6|9363.4|1619
1661175000000|2022-08-22 13:30:00|9394.5|9390.7|9331.8|9328|9400.8|9397|9328.8|9325.4|2250
1661175300000|2022-08-22 13:35:00|9332.2|9328.4|9296.4|9292.6|9333.8|9330|9292.5|9289.3|3829
1661175600000|2022-08-22 13:40:00|9296.1|9292.3|9284.8|9281|9302.7|9298.8|9263.4|9259.6|2782
1661175900000|2022-08-22 13:45:00|9284.1|9281.3|9275.9|9272.1|9302.1|9295.7|9273.1|9269.3|1231
1661176200000|2022-08-22 13:50:00|9276.3|9272.5|9271.6|9267.8|9286.6|9282.4|9265.8|9262|1515
1661176500000|2022-08-22 13:55:00|9271.2|9268.4|9267.8|9264|9295.8|9292.7|9263.2|9259.8|1949
1661176800000|2022-08-22 14:00:00|9267.3|9263.5|9221.3|9217.5|9267.8|9264|9210.2|9206.8|4202
1661177100000|2022-08-22 14:05:00|9221.8|9218|9243.7|9239.9|9245.7|9241.9|9211.1|9207.7|2884
1661177400000|2022-08-22 14:10:00|9243.5|9239.7|9254.9|9251.1|9274.2|9270.4|9234.7|9231|1882
1661177700000|2022-08-22 14:15:00|9254.3|9251.5|9281.4|9277.6|9299.6|9295.8|9252.8|9249|1652
1661178000000|2022-08-22 14:20:00|9280.4|9276.6|9242.9|9240.1|9287.5|9283.7|9241.5|9238.4|1161
1661178300000|2022-08-22 14:25:00|9242.5|9239.7|9269.8|9266|9290.8|9287.4|9237.4|9233.8|2034
1661178600000|2022-08-22 14:30:00|9270.2|9267.4|9259.2|9255.4|9294.2|9290.4|9251.2|9247.6|1536
1661178900000|2022-08-22 14:35:00|9258.8|9255|9288.5|9284.7|9302.4|9296.6|9255.2|9252|1099
1661179200000|2022-08-22 14:40:00|9288.1|9285.3|9285.9|9282.1|9305.5|9302.3|9271.7|9268.8|1480
1661179500000|2022-08-22 14:45:00|9286.3|9282.5|9298.4|9294.6|9308.9|9305.5|9260.7|9256.9|826
1661179800000|2022-08-22 14:50:00|9298.9|9295.1|9284.3|9281.5|9305.9|9303.1|9278.3|9274.5|647
1661180100000|2022-08-22 14:55:00|9284.7|9280.9|9288.5|9284.7|9299.1|9295.3|9272.1|9268.7|1131
1661180400000|2022-08-22 15:00:00|9285.9|9282.1|9293.2|9289.4|9297.7|9293.9|9272.1|9268.4|889
1661180700000|2022-08-22 15:05:00|9293.6|9289.8|9285.3|9281.5|9303.1|9299.3|9276.1|9272.7|659
1661181000000|2022-08-22 15:10:00|9285.5|9281.7|9299.7|9295.9|9305.7|9301.9|9271.4|9268|1177
1661181300000|2022-08-22 15:15:00|9299.6|9295.8|9285.9|9283.1|9318.7|9314.9|9283.7|9279.9|1051
1661181600000|2022-08-22 15:20:00|9286.3|9282.1|9431.6|9427.8|9442.8|9439|9254.5|9247.9|7003
1661181900000|2022-08-22 15:25:00|9431.5|9427.7|9435.4|9431.6|9463.2|9459.4|9392.9|9389.1|7045
1661182200000|2022-08-22 15:30:00|9435.9|9432.1|9418|9414.2|9442.4|9438.6|9390.4|9386.4|3297
1661182500000|2022-08-22 15:35:00|9416.4|9412.6|9520.9|9517.1|9540.5|9536.7|9416|9412.2|3960
1661182800000|2022-08-22 15:40:00|9521|9517.2|9529.2|9525.4|9543.1|9540.3|9520|9516.2|1832
1661183100000|2022-08-22 15:45:00|9529.4|9525.6|9530|9526.2|9554.8|9551|9523|9519.2|1181
1661183400000|2022-08-22 15:50:00|9529.6|9525.8|9472.6|9468.8|9532|9529.2|9461.2|9457.4|1370
1661183700000|2022-08-22 15:55:00|9473.2|9469.8|9481.7|9477.9|9484|9480.2|9460.1|9456.7|770
1661184000000|2022-08-22 16:00:00|9482|9478.2|9512.3|9508.5|9515.4|9511.6|9478.3|9474.5|1001
1661184300000|2022-08-22 16:05:00|9512.1|9508.3|9522.7|9518.9|9545.2|9542.4|9507.8|9502.4|821
1661184600000|2022-08-22 16:10:00|9523.4|9519.6|9528.2|9524.4|9543.8|9540|9518.6|9515.1|592
1661184900000|2022-08-22 16:15:00|9528|9524.2|9551.3|9547.5|9557|9553.6|9526.4|9522.6|448
1661185200000|2022-08-22 16:20:00|9551.4|9547.6|9549.8|9546|9558.4|9554.6|9541.2|9537.8|697
1661185500000|2022-08-22 16:25:00|9550.2|9546.4|9531.8|9528|9558.6|9554.8|9524.8|9521|886
1661185800000|2022-08-22 16:30:00|9532.4|9528.6|9560|9557.2|9567.4|9562.6|9532|9528.2|839
1661186100000|2022-08-22 16:35:00|9559.6|9556.2|9589.3|9585.5|9607.3|9603.5|9558.2|9554.4|1926
1661186400000|2022-08-22 16:40:00|9589.2|9585.4|9576.2|9572.4|9595.9|9592.5|9576.2|9572.4|705
1661186700000|2022-08-22 16:45:00|9577.4|9573.6|9590.6|9586.8|9598.3|9594.6|9573.4|9570.6|855
1661187000000|2022-08-22 16:50:00|9590.2|9586.4|9597.1|9593.3|9604.7|9601.2|9580.8|9577|852
1661187300000|2022-08-22 16:55:00|9597.3|9593.5|9589.5|9585.7|9601.2|9597.4|9576.3|9572.5|659
1661187600000|2022-08-22 17:00:00|9590|9586.2|9566.6|9563.8|9593.5|9589.7|9562|9558.6|416
1661187900000|2022-08-22 17:05:00|9566.3|9563.5|9535.9|9532.1|9566.6|9563.5|9531.5|9527.7|770
1661188200000|2022-08-22 17:10:00|9535.5|9531.7|9511.1|9507.3|9535.9|9532.1|9510.6|9506.8|1104
1661188500000|2022-08-22 17:15:00|9511|9507.2|9512.7|9508.9|9514.2|9510.8|9490.4|9486.6|803
1661188800000|2022-08-22 17:20:00|9513.1|9509.3|9500.5|9496.7|9513.6|9510.3|9495.9|9493.1|327
1661189100000|2022-08-22 17:25:00|9500.7|9496.9|9490.3|9486.5|9506.7|9502.9|9489.7|9486.3|398
1661189400000|2022-08-22 17:30:00|9491.3|9487.5|9496.5|9492.7|9506.1|9502.3|9490.7|9487.3|518
1661189700000|2022-08-22 17:35:00|9496.3|9492.5|9509.1|9505.3|9521.1|9517.3|9488.1|9484.3|802
1661190000000|2022-08-22 17:40:00|9509.5|9505.7|9505.9|9502.1|9518.8|9515|9505.5|9502.1|392
1661190300000|2022-08-22 17:45:00|9505.7|9501.9|9504.8|9501|9512.6|9508.8|9500.5|9497.1|701
1661190600000|2022-08-22 17:50:00|9504.4|9501.6|9514.4|9510.6|9522.2|9518.4|9500|9496.7|812
1661190900000|2022-08-22 17:55:00|9514.8|9511|9521|9517.2|9524.6|9520.8|9504.4|9500.6|688
1661191200000|2022-08-22 18:00:00|9520.2|9516.4|9542.3|9538.5|9546.8|9543.3|9518|9514.2|865
1661191500000|2022-08-22 18:05:00|9542.7|9538.9|9546.8|9543|9557|9553.6|9529.5|9525.7|2676
1661191800000|2022-08-22 18:10:00|9546|9542.2|9550.7|9546.9|9555.2|9551.8|9538|9535.2|1245
1661192100000|2022-08-22 18:15:00|9549.7|9545.9|9546.5|9543.7|9567.9|9564.1|9546.5|9543.7|941
1661192400000|2022-08-22 18:20:00|9547.1|9543.3|9567.1|9563.3|9569.1|9564|9544.1|9540.3|1033
1661192700000|2022-08-22 18:25:00|9565.1|9561.3|9598.1|9594.3|9604.5|9600.7|9562.6|9558.8|5512
1661193000000|2022-08-22 18:30:00|9597.1|9593.9|9609.5|9605.7|9609.8|9606.9|9593.9|9590.3|1059
1661193300000|2022-08-22 18:35:00|9608.7|9604.9|9604.9|9601.1|9610.3|9607.1|9599.9|9596.1|467
1661193600000|2022-08-22 18:40:00|9604.3|9601.5|9602.3|9598.5|9610.1|9607.3|9602.3|9598.5|256
1661193900000|2022-08-22 18:45:00|9601.9|9598.1|9598.1|9594.3|9606.5|9602.7|9595.9|9592.1|273
1661194200000|2022-08-22 18:50:00|9598|9594.2|9598.5|9594.7|9602.9|9599.8|9592.1|9588.3|683
1661194500000|2022-08-22 18:55:00|9599.5|9595.7|9587.5|9583.7|9599.7|9596.7|9586.3|9582.5|245
1661194800000|2022-08-22 19:00:00|9587.9|9584.1|9593.8|9591|9603.1|9600|9587.9|9584.1|454
1661195100000|2022-08-22 19:05:00|9593.4|9590.6|9600.4|9596.6|9601.5|9597.9|9593.4|9590.2|128
1661195400000|2022-08-22 19:10:00|9601.4|9597.6|9624.2|9620.4|9624.3|9620.5|9597.4|9594.6|282
1661195700000|2022-08-22 19:15:00|9623.8|9620|9617.9|9614.1|9625.3|9621.9|9615.3|9611.5|373
1661196000000|2022-08-22 19:20:00|9617.5|9613.7|9619.9|9616.1|9622.3|9618.5|9610.7|9607.3|281
1661196300000|2022-08-22 19:25:00|9620.6|9616.8|9619.9|9616.1|9622.3|9618.5|9615.9|9612.1|73
1661196600000|2022-08-22 19:30:00|9619.4|9615.6|9617.6|9613.8|9625.5|9621.7|9615.1|9611.3|465
1661196900000|2022-08-22 19:35:00|9618.1|9614.3|9622.6|9618.8|9623.4|9619.6|9614.8|9610.5|220
1661197200000|2022-08-22 19:40:00|9623|9619.2|9617.2|9613.4|9623|9619.2|9612.2|9608.4|100
1661197500000|2022-08-22 19:45:00|9617.3|9613.5|9622.7|9619.9|9622.9|9619.9|9617.2|9613.4|55
1661197800000|2022-08-22 19:50:00|9623.5|9619.7|9622.9|9619.1|9631.3|9627.5|9618.6|9614.8|177
1661198100000|2022-08-22 19:55:00|9623.3|9619.5|9623.7|9619.9|9625.5|9622.1|9620.3|9616.5|156
1661198400000|2022-08-22 20:00:00|9623.1|9620.3|9614.6|9610.8|9625.1|9621.9|9610.7|9607|50
1661198700000|2022-08-22 20:05:00|9614.4|9610.6|9611.7|9607.9|9614.7|9611.2|9611|9607.2|12
1661199000000|2022-08-22 20:10:00|9611.5|9607.7|9605|9602.2|9611.5|9607.7|9605|9602.2|57
1661199300000|2022-08-22 20:15:00|9605.4|9602.6|9606.4|9602.6|9611.4|9607.6|9602.4|9598.6|46
1661199600000|2022-08-22 20:20:00|9605.4|9603|9608.6|9604.8|9609|9604.8|9605.4|9601.2|51
1661199900000|2022-08-22 20:25:00|9609.4|9605.6|9606|9602.2|9611|9607.6|9605|9601.2|8
1661200200000|2022-08-22 20:30:00|9605.5|9601.7|9607.4|9603.6|9610|9606.2|9605.5|9601.7|17
1661200500000|2022-08-22 20:35:00|9606.6|9602.8|9606.5|9602.7|9607|9603.2|9602.5|9598.7|9
1661200800000|2022-08-22 20:40:00|9606.6|9602.8|9610.9|9607.1|9613.5|9609.7|9606.4|9602.6|23
1661201100000|2022-08-22 20:45:00|9610.7|9606.9|9620|9616.2|9622.3|9618.5|9609|9605.2|13
1661201400000|2022-08-22 20:50:00|9620.5|9616.7|9609.9|9606.1|9621.8|9617|9607.9|9603.7|37
1661201700000|2022-08-22 20:55:00|9610.3|9606.5|9622.7|9614.9|9623.3|9618.2|9609.5|9605.7|82
1661202000000|2022-08-22 21:00:00|9621.5|9613.7|9615.3|9607.5|9629.9|9624|9609|9603|22
1661202300000|2022-08-22 21:05:00|9616.2|9608.4|9616.2|9608.4|9616.2|9608.4|9616.2|9608.4|0
1661202600000|2022-08-22 21:10:00|9614.8|9607|9598.5|9595.7|9616.1|9609.8|9598.5|9594|49
1661202900000|2022-08-22 21:15:00|9599.3|9596.5|9604.6|9596.8|9604.6|9596.8|9599.3|9594.3|1
1661203200000|2022-08-22 21:20:00|9605|9597.2|9608.6|9600.8|9610.2|9602.4|9605|9597.2|6
1661203500000|2022-08-22 21:25:00|9610.1|9602.3|9614.4|9606.6|9614.4|9606.6|9610.1|9602.3|11
1661203800000|2022-08-22 21:30:00|9614.2|9606.4|9618.3|9610.5|9618.8|9611|9612.8|9605|7
1661204100000|2022-08-22 21:35:00|9618.8|9611|9620.4|9612.6|9623.1|9615.3|9611.4|9603.6|16
1661204400000|2022-08-22 21:40:00|9620.9|9613.1|9628.5|9620.7|9630|9623.8|9619.4|9611.6|16
1661204700000|2022-08-22 21:45:00|9629.5|9621.7|9630.4|9627.6|9630.4|9627.6|9629|9621.2|9
1661205000000|2022-08-22 21:50:00|9627.4|9619.6|9624.9|9617.1|9630.4|9626.6|9621.9|9615.6|16
1661205300000|2022-08-22 21:55:00|9625|9617.2|9617.4|9609.6|9626.9|9622.2|9617.4|9609.6|10
1661212800000|2022-08-23 00:00:00|9628.5|9620.7|9624.1|9620.3|9637.5|9632.5|9623.8|9618.1|182
1661213100000|2022-08-23 00:05:00|9624.6|9620.8|9628.7|9624.9|9630.9|9625.8|9624.5|9619.7|22
1661213400000|2022-08-23 00:10:00|9629.1|9625.3|9629.3|9625.5|9631.7|9626.3|9626.9|9621.9|13
1661213700000|2022-08-23 00:15:00|9630.1|9626.3|9642.7|9639.9|9643.7|9639.9|9628.3|9625.1|123
1661214000000|2022-08-23 00:20:00|9643.3|9639.5|9663.5|9659.7|9665.1|9661.9|9642.9|9639.1|139
1661214300000|2022-08-23 00:25:00|9663.9|9660.1|9663.3|9660.5|9666.9|9663.7|9658.2|9653.9|74
1661214600000|2022-08-23 00:30:00|9664|9660.2|9657.2|9649.4|9666.3|9662.8|9650.7|9646.9|37
1661214900000|2022-08-23 00:35:00|9654.7|9650.9|9654.9|9651.1|9659.2|9653.3|9651|9645.3|14
1661215200000|2022-08-23 00:40:00|9655|9651.2|9653.7|9649.9|9660.4|9655.2|9651.7|9646.8|38
1661215500000|2022-08-23 00:45:00|9654.7|9650.9|9652.2|9644.4|9656.8|9651.6|9649.3|9644.4|9
1661215800000|2022-08-23 00:50:00|9650.3|9646.5|9640.2|9632.4|9654.2|9647.9|9639.5|9632.4|10
1661216100000|2022-08-23 00:55:00|9641|9633.2|9633.3|9629.5|9644|9638.3|9632.7|9628.2|13
1661216400000|2022-08-23 01:00:00|9635.2|9627.4|9605.8|9598|9640.7|9636.9|9596.4|9590.6|204
1661216700000|2022-08-23 01:05:00|9603.9|9600.1|9622.8|9615|9632.6|9626.8|9603.9|9598.5|96
1661217000000|2022-08-23 01:10:00|9622.9|9615.1|9643.5|9639.7|9645.6|9641.3|9621.9|9615.1|78
1661217300000|2022-08-23 01:15:00|9644.1|9640.3|9643.5|9639.7|9652.4|9647.6|9634.4|9630.2|67
1661217600000|2022-08-23 01:20:00|9643|9639.2|9667.6|9659.8|9667.8|9663.4|9641.9|9637.8|152
1661217900000|2022-08-23 01:25:00|9668|9660.2|9675.3|9671.5|9676.8|9673.4|9661|9657.8|365
1661218200000|2022-08-23 01:30:00|9675.4|9671.6|9674.6|9670.8|9676.8|9673.4|9665.1|9660.8|98
1661218500000|2022-08-23 01:35:00|9675.1|9671.3|9670.6|9666.8|9679|9673.1|9661|9656|115
1661218800000|2022-08-23 01:40:00|9669.6|9666.2|9672.1|9668.3|9681.7|9676.5|9667.7|9662.8|172
1661219100000|2022-08-23 01:45:00|9673.1|9669.3|9673.3|9669.5|9680.7|9676.9|9670.1|9664.1|77
1661219400000|2022-08-23 01:50:00|9673.4|9669.6|9670.7|9666.9|9673.7|9669.6|9662|9658.2|152
1661219700000|2022-08-23 01:55:00|9670.1|9667.3|9670.9|9667.1|9673.8|9670|9666.3|9661.5|104
1661220000000|2022-08-23 02:00:00|9671|9667.2|9666.7|9662.9|9672.3|9669.5|9665.4|9661.6|94
1661220300000|2022-08-23 02:05:00|9663.3|9659.5|9667.4|9663.6|9673.7|9669.5|9662.9|9659.1|88
1661220600000|2022-08-23 02:10:00|9669.5|9661.7|9671.1|9667.3|9676.1|9672.3|9666.4|9660.7|39
1661220900000|2022-08-23 02:15:00|9671.2|9667.4|9645.9|9642.1|9672.9|9667.4|9645.9|9642.1|47
1661221200000|2022-08-23 02:20:00|9645.3|9642.5|9646.4|9642.6|9648.5|9642.6|9636.5|9632.7|41
1661221500000|2022-08-23 02:25:00|9646|9642.2|9651.9|9648.1|9652|9648.2|9645.2|9639.9|23
1661221800000|2022-08-23 02:30:00|9651|9647.2|9655.4|9651.6|9666.4|9662.6|9648.7|9644.1|154
1661222100000|2022-08-23 02:35:00|9657.3|9649.5|9672.5|9664.7|9672.5|9666.8|9652|9646.7|53
1661222400000|2022-08-23 02:40:00|9670.4|9666.6|9669.3|9661.5|9674.5|9668.7|9666.6|9660.8|86
1661222700000|2022-08-23 02:45:00|9668.9|9661.1|9668.7|9664.9|9673.5|9669.1|9665.6|9660.5|103
1661223000000|2022-08-23 02:50:00|9669.7|9665.9|9673.9|9670.1|9675.2|9672|9666.1|9660.4|106
1661223300000|2022-08-23 02:55:00|9673.8|9670|9674.3|9670.5|9675.8|9672.6|9664.7|9659|90
1661223600000|2022-08-23 03:00:00|9674.5|9670.7|9667.2|9663.4|9677.4|9674|9666.2|9662.4|76
1661223900000|2022-08-23 03:05:00|9666.8|9663|9677.1|9673.3|9678.6|9673.4|9666.5|9660.4|66
1661224200000|2022-08-23 03:10:00|9677|9673.2|9687|9683.2|9690.6|9687.8|9676.5|9672.7|239
1661224500000|2022-08-23 03:15:00|9687.8|9684|9687.6|9683.8|9690.6|9687.4|9684.2|9681.2|130
1661224800000|2022-08-23 03:20:00|9687.5|9683.7|9687.3|9683.5|9689.6|9685.8|9680.6|9675.6|52
1661225100000|2022-08-23 03:25:00|9689.4|9681.6|9681.1|9677.3|9690.4|9685.1|9680.5|9676.7|141
1661225400000|2022-08-23 03:30:00|9681.5|9677.7|9672.3|9668.5|9682.4|9678.2|9671.4|9667.6|42
1661225700000|2022-08-23 03:35:00|9672.4|9668.6|9660.5|9656.7|9672.8|9669|9659.8|9656.7|95
1661226000000|2022-08-23 03:40:00|9659.5|9657.1|9653.8|9650|9664.5|9661.3|9650.9|9647.5|255
1661226300000|2022-08-23 03:45:00|9653.9|9650.1|9659.7|9655.9|9661.1|9657.9|9653.8|9650|71
1661226600000|2022-08-23 03:50:00|9659.1|9655.3|9661.6|9657.8|9662.2|9658.4|9659.1|9655.3|4
1661226900000|2022-08-23 03:55:00|9661.1|9657.3|9663.5|9659.7|9664.5|9661.1|9661.1|9657.3|6
1661227200000|2022-08-23 04:00:00|9663.1|9660.3|9662.4|9658.6|9664.3|9660.7|9660.9|9657.1|10
1661227500000|2022-08-23 04:05:00|9662.3|9658.5|9662.5|9658.7|9662.5|9659.1|9660.9|9657.1|5
1661227800000|2022-08-23 04:10:00|9662.4|9658.6|9659.7|9655.9|9663.1|9659.3|9659.1|9655.3|2
1661228100000|2022-08-23 04:15:00|9659.6|9655.8|9662|9658.2|9662.5|9659.3|9659.1|9655.3|5
1661228400000|2022-08-23 04:20:00|9662.5|9658.7|9663.6|9659.8|9665.1|9660.7|9662|9657.3|4
1661228700000|2022-08-23 04:25:00|9663.1|9659.3|9665|9661.2|9665.5|9662.7|9663.1|9659.3|18
1661229000000|2022-08-23 04:30:00|9664.6|9660.8|9665.5|9662.7|9666.1|9662.9|9663.5|9659.7|33
1661229300000|2022-08-23 04:35:00|9667.1|9664.3|9669.9|9666.1|9670.9|9667.1|9667|9662.7|6
1661229600000|2022-08-23 04:40:00|9669.8|9666|9669.1|9665.3|9670.5|9666|9667.1|9662.7|1
1661229900000|2022-08-23 04:45:00|9668.7|9664.9|9665|9661.2|9669|9665.3|9662.8|9657.6|29
1661230200000|2022-08-23 04:50:00|9665.4|9661.6|9658|9654.2|9666.8|9661.6|9656.9|9653.1|35
1661230500000|2022-08-23 04:55:00|9658.1|9654.3|9656.5|9652.7|9661|9655.3|9654.5|9649.2|9
1661230800000|2022-08-23 05:00:00|9656.9|9653.1|9654.8|9647|9660.1|9656.3|9652.2|9647|26
1661231100000|2022-08-23 05:05:00|9652.7|9648.9|9642.7|9638.9|9659.6|9654.1|9641.6|9638.4|58
1661231400000|2022-08-23 05:10:00|9642.8|9639|9646.6|9642.8|9649.6|9643.9|9642.2|9638.4|41
1661231700000|2022-08-23 05:15:00|9646.1|9642.3|9648.9|9645.1|9649.5|9645.7|9642.2|9638.4|54
1661232000000|2022-08-23 05:20:00|9648.5|9644.7|9644.8|9637|9648.5|9645.2|9636.7|9630.8|27
1661232300000|2022-08-23 05:25:00|9641.7|9637.9|9646.4|9642.6|9650|9646.2|9639.9|9634|58
1661232600000|2022-08-23 05:30:00|9647|9643.6|9653.7|9649.9|9659.2|9654.4|9646.4|9643.2|147
1661232900000|2022-08-23 05:35:00|9653.2|9649.4|9649.7|9645.9|9661.6|9655.7|9649.6|9644.8|42
1661233200000|2022-08-23 05:40:00|9649.9|9646.1|9664.5|9660.7|9667.4|9661.7|9649.7|9645.9|86
1661233500000|2022-08-23 05:45:00|9664.6|9660.8|9662.4|9658.6|9669.6|9665.4|9659.4|9653.7|68
1661233800000|2022-08-23 05:50:00|9662.2|9658.4|9664.5|9656.7|9667.5|9661.6|9657|9651.1|28
1661234100000|2022-08-23 05:55:00|9662.4|9658.6|9660.7|9656.9|9664.5|9660.7|9658|9653.7|73
1661234400000|2022-08-23 06:00:00|9660.8|9657|9657|9653.2|9661.1|9657.3|9643.5|9639.7|231
1661234700000|2022-08-23 06:05:00|9658.5|9650.7|9640|9636.2|9659.5|9655|9638.4|9634.6|177
1661235000000|2022-08-23 06:10:00|9639.8|9636|9632.5|9628.7|9645.5|9639.6|9632.5|9628.7|142
1661235300000|2022-08-23 06:15:00|9632.9|9629.1|9632.2|9628.4|9638.5|9634.7|9628.3|9624.5|219
1661235600000|2022-08-23 06:20:00|9631.3|9627.5|9628.5|9624.7|9636.3|9632.5|9623.3|9619.5|134
1661235900000|2022-08-23 06:25:00|9628.4|9624.6|9636.3|9632.5|9650.4|9644.2|9626.5|9622.7|193
1661236200000|2022-08-23 06:30:00|9636.4|9632.6|9622.3|9618.5|9637.3|9633.5|9615.7|9612.3|884
1661236500000|2022-08-23 06:35:00|9622.2|9618.4|9634.7|9631.9|9634.9|9631.9|9618.5|9615.3|116
1661236800000|2022-08-23 06:40:00|9635.7|9632.5|9644.1|9640.3|9648.8|9645.3|9635.3|9631.9|463
1661237100000|2022-08-23 06:45:00|9643.7|9640.9|9652|9648.2|9654.1|9650.3|9642.1|9638.3|458
1661237400000|2022-08-23 06:50:00|9652.1|9648.3|9655.8|9653|9663|9660.1|9648.2|9644.4|150
1661237700000|2022-08-23 06:55:00|9654.6|9651.8|9655|9651.2|9659|9655.2|9650.8|9647|190
1661238000000|2022-08-23 07:00:00|9654|9651.7|9664.8|9661|9676.8|9674|9643.2|9639.6|772
1661238300000|2022-08-23 07:05:00|9665.8|9662|9675.8|9672|9679.6|9675.8|9662.6|9659.2|364
1661238600000|2022-08-23 07:10:00|9677|9673.2|9681.2|9677.4|9689.2|9683|9672|9668.2|213
1661238900000|2022-08-23 07:15:00|9681|9677.2|9695.2|9691.4|9695.3|9692.4|9678.2|9674.9|421
1661239200000|2022-08-23 07:20:00|9694.2|9692|9694|9690.2|9720.4|9717|9693|9688.9|1523
1661239500000|2022-08-23 07:25:00|9695|9691.2|9700|9696.2|9709.4|9706|9692|9688.2|987
1661239800000|2022-08-23 07:30:00|9699.2|9695.4|9700.8|9697|9711.4|9707.6|9693.6|9690.2|787
1661240100000|2022-08-23 07:35:00|9701.2|9697.4|9697.4|9693.6|9703.8|9700|9682.2|9678|776
1661240400000|2022-08-23 07:40:00|9697|9694.2|9702|9698.2|9702.4|9699.2|9689.1|9685.3|568
1661240700000|2022-08-23 07:45:00|9701.6|9698.8|9698.5|9694.7|9735.6|9732.4|9692.8|9689|1534
1661241000000|2022-08-23 07:50:00|9698.9|9695.1|9699.6|9695.8|9709.8|9706|9687.7|9683.6|530
1661241300000|2022-08-23 07:55:00|9699.4|9695.6|9674.9|9671.1|9710.6|9707.4|9673.5|9669.2|836
1661241600000|2022-08-23 08:00:00|9674.1|9670.3|9678.1|9674.3|9683.6|9679.8|9656.9|9651.3|824
1661241900000|2022-08-23 08:05:00|9683.7|9679.9|9671.5|9667.7|9685.7|9681.1|9659.3|9653.5|1069
1661242200000|2022-08-23 08:10:00|9671|9667.2|9665.8|9662|9692.3|9686.9|9663.5|9659.7|955
1661242500000|2022-08-23 08:15:00|9665.3|9661.5|9679.3|9675.5|9684.7|9681.3|9663.5|9659.7|803
1661242800000|2022-08-23 08:20:00|9680.3|9676.5|9679.8|9676|9689.1|9685.3|9664.9|9661.5|1638
1661243100000|2022-08-23 08:25:00|9679.9|9676.1|9700.3|9696.5|9706.3|9702.6|9666.6|9660.9|4696
1661243400000|2022-08-23 08:30:00|9699.9|9697.1|9692.5|9688.7|9703.3|9698.6|9676.7|9672.9|2898
1661243700000|2022-08-23 08:35:00|9692|9688.2|9694.3|9691.5|9698.7|9693.1|9687.9|9684.7|958
1661244000000|2022-08-23 08:40:00|9696.7|9692.9|9715.5|9712.7|9724.5|9721.1|9694.9|9691.1|957
1661244300000|2022-08-23 08:45:00|9715.9|9713.1|9722.5|9718.7|9724.6|9720.8|9715.1|9711.7|447
1661244600000|2022-08-23 08:50:00|9722.6|9718.8|9723.7|9719.9|9735.5|9731.7|9712.7|9709.3|882
1661244900000|2022-08-23 08:55:00|9724.1|9720.3|9711.1|9707.3|9727.1|9723.7|9709.1|9705.3|713
1661245200000|2022-08-23 09:00:00|9712.2|9708.4|9713.3|9709.5|9719.5|9715.7|9697.5|9693.7|633
1661245500000|2022-08-23 09:05:00|9713.9|9710.1|9733.4|9729.6|9738.1|9734.3|9712.3|9708.5|676
1661245800000|2022-08-23 09:10:00|9733.3|9729.5|9747.8|9744|9749.8|9746.8|9731.9|9728.6|892
1661246100000|2022-08-23 09:15:00|9747.4|9745|9733.6|9729.8|9749.4|9746.6|9730.2|9727.4|433
1661246400000|2022-08-23 09:20:00|9733.2|9730.4|9737.4|9733.6|9740.6|9737.4|9732.2|9728.8|596
1661246700000|2022-08-23 09:25:00|9736.4|9732.6|9720.8|9717|9739.8|9736.6|9720.5|9716.7|526
1661247000000|2022-08-23 09:30:00|9719.8|9717.4|9712.6|9708.8|9727.2|9723.4|9709.4|9706.2|633
1661247300000|2022-08-23 09:35:00|9713|9709.2|9722|9718.2|9726|9722.2|9710.1|9706.3|541
1661247600000|2022-08-23 09:40:00|9722.6|9718.8|9729.7|9725.9|9730.4|9727.2|9718|9714.2|438
1661247900000|2022-08-23 09:45:00|9730.2|9726.4|9739.5|9735.7|9740.8|9737.2|9729.3|9725.5|444
1661248200000|2022-08-23 09:50:00|9739.4|9735.6|9733|9729.2|9740.8|9737.4|9731|9727.8|282
1661248500000|2022-08-23 09:55:00|9732|9728.2|9734|9730.2|9738.8|9735.6|9729.4|9725.6|292
1661248800000|2022-08-23 10:00:00|9734.1|9730.3|9732.4|9728.6|9735.7|9732.4|9725.8|9722|254
1661249100000|2022-08-23 10:05:00|9732.8|9729|9726.8|9723|9735.6|9731.8|9725.4|9721.6|196
1661249400000|2022-08-23 10:10:00|9726.4|9723.6|9734|9730.2|9735.6|9732.2|9720.6|9716.8|343
1661249700000|2022-08-23 10:15:00|9733.8|9730|9736.8|9733|9739|9736.2|9729.4|9726|532
1661250000000|2022-08-23 10:20:00|9736.4|9733.6|9736.1|9732.3|9736.9|9733.6|9726|9722.2|393
1661250300000|2022-08-23 10:25:00|9735.7|9732.9|9742.1|9738.3|9743.1|9740.3|9734.5|9731.3|314
1661250600000|2022-08-23 10:30:00|9741.7|9738.9|9743.7|9739.9|9744.3|9741.5|9737.1|9733.5|796
1661250900000|2022-08-23 10:35:00|9743.9|9740.1|9743.5|9740.7|9744.3|9741.5|9740.5|9737.1|271
1661251200000|2022-08-23 10:40:00|9743.9|9740.1|9747.7|9743.9|9748.1|9744.9|9742.9|9739.5|680
1661251500000|2022-08-23 10:45:00|9747.3|9744.5|9748.7|9745.9|9750.1|9746.9|9744.3|9741.5|440
1661251800000|2022-08-23 10:50:00|9747.7|9744.9|9746.3|9743.5|9749.7|9746.9|9738.7|9734.9|254
1661252100000|2022-08-23 10:55:00|9746.9|9743.1|9736.8|9733|9747.9|9744.1|9732.3|9728.5|296
1661252400000|2022-08-23 11:00:00|9736.7|9732.9|9737.7|9733.9|9740.3|9737.1|9732.7|9729.9|430
1661252700000|2022-08-23 11:05:00|9736.7|9732.9|9728.9|9726.1|9739.7|9736.9|9722.9|9719.5|626
1661253000000|2022-08-23 11:10:00|9729.3|9725.5|9736.7|9732.9|9738.7|9734.9|9725.7|9722.1|172
1661253300000|2022-08-23 11:15:00|9737.1|9733.3|9725.5|9721.7|9737.1|9733.7|9721.7|9718.5|492
1661253600000|2022-08-23 11:20:00|9725.1|9721.3|9726.7|9723.9|9730.7|9726.9|9721.1|9718.3|386
1661253900000|2022-08-23 11:25:00|9728.2|9724.4|9725.6|9721.8|9728.5|9725.5|9718.5|9715|323
1661254200000|2022-08-23 11:30:00|9725.7|9721.9|9738.4|9735.6|9743|9739.2|9721.6|9717.8|524
1661254500000|2022-08-23 11:35:00|9738.8|9736|9741.6|9737.8|9742.6|9739.4|9726.8|9723|340
1661254800000|2022-08-23 11:40:00|9741.2|9737.4|9738.2|9734.4|9745.4|9742.2|9737.2|9734|403
1661255100000|2022-08-23 11:45:00|9738.6|9734.8|9731.4|9727.6|9739.2|9735.4|9727.4|9724|573
1661255400000|2022-08-23 11:50:00|9731.6|9727.8|9726|9722.2|9736|9732.7|9723.2|9720.1|347
1661255700000|2022-08-23 11:55:00|9726.4|9722.6|9730|9726.2|9732.6|9729.4|9721.6|9718|211
1661256000000|2022-08-23 12:00:00|9729.5|9725.7|9721.4|9717.6|9744.6|9741.4|9718|9714.6|588
1661256300000|2022-08-23 12:05:00|9721.2|9717.4|9690.6|9686.8|9725.4|9721.6|9690|9686.8|1653
1661256600000|2022-08-23 12:10:00|9691|9687.2|9663.6|9659.8|9693.6|9690|9655.6|9651.8|1269
1661256900000|2022-08-23 12:15:00|9663.2|9659.4|9668.8|9665|9676.8|9673.6|9659.5|9655.7|423
1661257200000|2022-08-23 12:20:00|9666.8|9663|9693|9690.2|9694.4|9690.6|9664.8|9662|859
1661257500000|2022-08-23 12:25:00|9693.7|9689.9|9696.5|9692.7|9698.2|9694.4|9679.4|9674.6|507
1661257800000|2022-08-23 12:30:00|9696.4|9692.6|9710.2|9706.4|9715.8|9712|9690.6|9687.4|651
1661258100000|2022-08-23 12:35:00|9708.6|9704.8|9689.2|9685.4|9709.2|9705.4|9684.3|9680.5|303
1661258400000|2022-08-23 12:40:00|9687.9|9684.1|9685.7|9681.9|9694.4|9691.6|9676.1|9672.6|487
1661258700000|2022-08-23 12:45:00|9685.8|9682|9699.6|9695.8|9703.7|9699.9|9680.7|9676.9|350
1661259000000|2022-08-23 12:50:00|9699.2|9695.4|9711.4|9707.6|9718.8|9715|9697.9|9694.3|335
1661259300000|2022-08-23 12:55:00|9714.8|9711|9729.7|9725.9|9733.6|9729.8|9713.3|9709.5|482
1661259600000|2022-08-23 13:00:00|9730.3|9726.5|9728.7|9724.9|9736.7|9733.9|9692.6|9688.8|1250
1661259900000|2022-08-23 13:05:00|9729.6|9725.8|9731.3|9727.5|9751.1|9748.3|9719.7|9716.5|1760
1661260200000|2022-08-23 13:10:00|9731.4|9727.6|9778.7|9774.9|9780.7|9777.3|9730.8|9727|2391
1661260500000|2022-08-23 13:15:00|9779.1|9775.3|9787.7|9783.9|9797.3|9794.1|9776.5|9772.7|1829
1661260800000|2022-08-23 13:20:00|9786.8|9784|9785.4|9781.6|9799.6|9796.8|9783.4|9779.6|1207
1661261100000|2022-08-23 13:25:00|9785|9782.2|9763.4|9759.6|9791.2|9786.4|9761.4|9757.6|1158
1661261400000|2022-08-23 13:30:00|9763.5|9759.7|9800.4|9796.6|9810.8|9807.6|9762.9|9759.2|1461
1661261700000|2022-08-23 13:35:00|9800.6|9796.8|9852.4|9848.6|9868.4|9864.6|9800.4|9796.2|3932
1661262000000|2022-08-23 13:40:00|9852|9848.2|9835.8|9833|9862|9858.6|9826.8|9822|1464
1661262300000|2022-08-23 13:45:00|9836.5|9832.7|9835.2|9831.4|9864.6|9860.8|9825.2|9821.4|2056
1661262600000|2022-08-23 13:50:00|9835.6|9831.8|9823.5|9819.7|9841.6|9838.4|9820.3|9816.5|1202
1661262900000|2022-08-23 13:55:00|9823.4|9819.6|9839.9|9836.1|9840.4|9837.2|9819.8|9816.4|894
1661263200000|2022-08-23 14:00:00|9840.3|9836.5|9849.2|9845.4|9870|9867|9840.3|9836.5|1835
1661263500000|2022-08-23 14:05:00|9849.8|9846|9879.2|9875.4|9882.3|9878.8|9847.2|9844|1496
1661263800000|2022-08-23 14:10:00|9878.6|9875.8|9874.4|9870.6|9882.8|9879.6|9864.2|9861|1366
1661264100000|2022-08-23 14:15:00|9873.8|9871|9893.3|9889.5|9905.5|9902.1|9872.6|9869.5|3318
1661264400000|2022-08-23 14:20:00|9892.9|9889.1|9885.7|9881.9|9899.7|9896.5|9877.7|9874.7|1224
1661264700000|2022-08-23 14:25:00|9885.1|9882.3|9843.5|9839.7|9916.5|9912.7|9834.3|9828.5|4275
1661265000000|2022-08-23 14:30:00|9843.4|9839.6|9875.9|9872.1|9889.5|9885.9|9841.4|9837.6|2162
1661265300000|2022-08-23 14:35:00|9875.7|9871.9|9892.9|9890.1|9897.1|9893.5|9868.5|9864.3|1209
1661265600000|2022-08-23 14:40:00|9893.5|9890.7|9912.7|9908.9|9917.1|9913.3|9890.4|9886.6|1990
1661265900000|2022-08-23 14:45:00|9912.6|9908.8|9897.6|9893.8|9915.1|9911.9|9878.5|9874.7|1668
1661266200000|2022-08-23 14:50:00|9897.1|9893.3|9931.1|9927.3|9934.5|9930.7|9892.5|9888.7|2320
1661266500000|2022-08-23 14:55:00|9930.5|9927.7|9918.5|9914.7|9932.3|9929.3|9911.7|9907.9|1246
1661266800000|2022-08-23 15:00:00|9919|9915.2|9891.2|9887.4|9924.5|9920.7|9874.2|9870.8|1987
1661267100000|2022-08-23 15:05:00|9890.6|9886.8|9909.2|9905.4|9913|9909.2|9882|9878.2|762
1661267400000|2022-08-23 15:10:00|9908.6|9905.8|9913.2|9909.4|9923.8|9920|9907.4|9904.2|1321
1661267700000|2022-08-23 15:15:00|9913|9909.2|9926.8|9924|9930|9926.2|9904.8|9901.2|958
1661268000000|2022-08-23 15:20:00|9927.4|9923.6|9920.4|9917.6|9932.6|9929.8|9913.2|9910|2998
1661268300000|2022-08-23 15:25:00|9920.8|9917|9868|9865.2|9920.8|9917.6|9867.6|9863.8|4040
1661268600000|2022-08-23 15:30:00|9868.4|9865.6|9856.8|9854|9883.2|9880.2|9828|9822.2|4084
1661268900000|2022-08-23 15:35:00|9857.2|9853.4|9886.7|9882.9|9901.7|9897.9|9857.2|9853.4|2451
1661269200000|2022-08-23 15:40:00|9887.3|9883.9|9870.1|9866.3|9896.9|9894.1|9869.5|9866.3|1284
1661269500000|2022-08-23 15:45:00|9870.9|9867.1|9878.8|9875|9888.4|9885.3|9867.1|9863.7|2696
1661269800000|2022-08-23 15:50:00|9878.4|9874.6|9882.2|9879.4|9902.6|9899|9878.4|9874.6|3100
1661270100000|2022-08-23 15:55:00|9882.8|9879|9903.3|9900.5|9905.3|9901.9|9873.6|9869.8|2077
1661270400000|2022-08-23 16:00:00|9903.7|9900.9|9894.5|9890.7|9912.1|9909.3|9876.1|9872.7|1279
1661270700000|2022-08-23 16:05:00|9894.4|9890.6|9860.8|9857|9894.5|9890.7|9856.4|9852.6|1868
1661271000000|2022-08-23 16:10:00|9861.2|9858.4|9872.6|9868.8|9875.4|9872.4|9856.6|9852.8|967
1661271300000|2022-08-23 16:15:00|9873|9869.2|9866.6|9863.8|9876.8|9873.4|9863.6|9860|638
1661271600000|2022-08-23 16:20:00|9866.2|9863.4|9862.4|9858.6|9867.6|9864.4|9853.4|9849.2|503
1661271900000|2022-08-23 16:25:00|9861.6|9857.8|9877.6|9873.8|9880.7|9877.1|9860|9856.2|665
1661272200000|2022-08-23 16:30:00|9879|9874.8|9880|9877.2|9883.1|9879.3|9865.4|9862|360
1661272500000|2022-08-23 16:35:00|9880.4|9876.6|9886.6|9882.8|9894.6|9891.2|9879|9875.4|935
1661272800000|2022-08-23 16:40:00|9886.2|9883.4|9910.5|9906.7|9910.5|9907.2|9886.2|9882.8|619
1661273100000|2022-08-23 16:45:00|9910|9906.2|9910.4|9906.6|9918.9|9915.7|9906.1|9902.7|510
1661273400000|2022-08-23 16:50:00|9910.5|9906.7|9913.5|9909.7|9918.9|9915.7|9901.8|9898.4|492
1661273700000|2022-08-23 16:55:00|9914.5|9910.7|9920.3|9916.5|9922.3|9919.1|9911.9|9908.7|457
1661274000000|2022-08-23 17:00:00|9919.9|9916.1|9922.7|9918.9|9924.3|9921.5|9914.9|9911.7|896
1661274300000|2022-08-23 17:05:00|9922.3|9919.5|9914.1|9911.3|9923.1|9920.3|9909.3|9905.9|689
1661274600000|2022-08-23 17:10:00|9914.7|9910.9|9911.9|9909.1|9918.7|9915.3|9908.1|9904.7|572
1661274900000|2022-08-23 17:15:00|9912.9|9908.5|9915|9911.2|9921.5|9917.7|9900.9|9897.1|909
1661275200000|2022-08-23 17:20:00|9915.5|9911.7|9910.4|9906.6|9921.9|9918.6|9908.4|9905.2|781
1661275500000|2022-08-23 17:25:00|9911.4|9907.6|9918.6|9914.8|9918.6|9915.4|9903.6|9900.2|1138
1661275800000|2022-08-23 17:30:00|9918.2|9915.4|9933.2|9930.4|9938.8|9935.4|9913.2|9909.8|1866
1661276100000|2022-08-23 17:35:00|9935.2|9932.4|9921.6|9917.8|9942.3|9938.5|9920|9916.2|1202
1661276400000|2022-08-23 17:40:00|9922|9918.8|9921.7|9917.9|9926.8|9923.5|9917|9913.8|656
1661276700000|2022-08-23 17:45:00|9920.7|9916.9|9930.9|9927.1|9931.1|9927.3|9918.3|9914.7|1026
1661277000000|2022-08-23 17:50:00|9931.1|9927.3|9935.5|9931.7|9937.9|9934.3|9928.1|9924.3|740
1661277300000|2022-08-23 17:55:00|9934.9|9932.1|9940.1|9936.3|9945.5|9942.1|9933.5|9930.1|867
1661277600000|2022-08-23 18:00:00|9939.3|9935.5|9955.6|9951.8|9961.6|9957.3|9933.7|9930.4|1404
1661277900000|2022-08-23 18:05:00|9955.1|9952.3|9936|9933.2|9956.6|9953.8|9929.9|9926.3|1561
1661278200000|2022-08-23 18:10:00|9936.6|9932.8|9931.4|9927.6|9937|9933.2|9925.9|9923.1|614
1661278500000|2022-08-23 18:15:00|9931.3|9927.5|9925.4|9921.6|9932.4|9928.6|9915.5|9912.1|1204
1661278800000|2022-08-23 18:20:00|9925.2|9921.4|9946.6|9942.8|9947|9943.4|9919.2|9915.8|1559
1661279100000|2022-08-23 18:25:00|9945.2|9941.4|9932.8|9929|9960.3|9957|9922.8|9919.6|5428
1661279400000|2022-08-23 18:30:00|9933.2|9930.4|9943.1|9939.3|9956.2|9952.8|9931.8|9928|1788
1661279700000|2022-08-23 18:35:00|9943.3|9940.3|9944.7|9941.9|9948.1|9944.3|9938.5|9935.3|774
1661280000000|2022-08-23 18:40:00|9943.7|9940.9|9941.3|9937.5|9944.7|9941.9|9934.8|9931|285
1661280300000|2022-08-23 18:45:00|9941.1|9937.3|9936.5|9932.7|9941.1|9937.3|9930.9|9927.7|286
1661280600000|2022-08-23 18:50:00|9938.1|9934.3|9932.3|9929.5|9939.9|9936.1|9931.3|9927.7|548
1661280900000|2022-08-23 18:55:00|9932.7|9929.9|9925.3|9921.5|9933.3|9930.1|9924.3|9920.9|435
1661281200000|2022-08-23 19:00:00|9927.7|9923.9|9928.4|9925.6|9929.9|9926.7|9924.3|9920.9|189
1661281500000|2022-08-23 19:05:00|9929|9925.2|9929.6|9926.8|9932|9928.8|9928.4|9925.1|68
1661281800000|2022-08-23 19:10:00|9930.6|9927.4|9929.2|9926.4|9939|9935.2|9928.8|9925.4|391
1661282100000|2022-08-23 19:15:00|9928.8|9925.4|9940.6|9936.8|9941.8|9938|9928.8|9925.4|381
1661282400000|2022-08-23 19:20:00|9939.8|9936|9933.9|9930.1|9940.8|9937.4|9931.6|9927.8|150
1661282700000|2022-08-23 19:25:00|9934|9930.2|9934.8|9931|9934.8|9931|9928.4|9925.2|90
1661283000000|2022-08-23 19:30:00|9934.2|9931.4|9928.8|9925|9935.8|9933|9927.2|9923.5|54
1661283300000|2022-08-23 19:35:00|9929.2|9925.4|9936.4|9932.6|9938|9935.2|9929.2|9925.4|229
1661283600000|2022-08-23 19:40:00|9936|9932.2|9942.7|9938.9|9943.7|9940.3|9935|9931.6|100
1661283900000|2022-08-23 19:45:00|9941.7|9937.9|9929.7|9925.9|9941.7|9938.3|9928.5|9924.9|87
1661284200000|2022-08-23 19:50:00|9930.1|9926.3|9927.1|9923.3|9934.1|9930.3|9926.6|9922.8|250
1661284500000|2022-08-23 19:55:00|9926.6|9922.8|9930.5|9926.7|9933.5|9929.7|9926.5|9922.7|239
1661284800000|2022-08-23 20:00:00|9930.6|9926.8|9926.2|9922.4|9934.5|9930.9|9923.1|9919.9|234
1661285100000|2022-08-23 20:05:00|9926.1|9922.3|9928.7|9924.9|9932.9|9929.1|9926.1|9922.3|133
1661285400000|2022-08-23 20:10:00|9929.7|9925.9|9927.3|9923.5|9929.7|9925.9|9926.7|9922.9|58
1661285700000|2022-08-23 20:15:00|9926.9|9923.1|9932.9|9929.1|9933.5|9929.7|9923.1|9919.7|85
1661286000000|2022-08-23 20:20:00|9932.5|9928.7|9928.9|9925.1|9933.1|9929.3|9928.5|9924.7|35
1661286300000|2022-08-23 20:25:00|9929.9|9926.1|9930.2|9926.4|9935.2|9931.4|9925.3|9921.9|204
1661286600000|2022-08-23 20:30:00|9932.5|9924.7|9929.1|9925.3|9945.2|9939|9926.9|9922|143
1661286900000|2022-08-23 20:35:00|9930.8|9927|9933.2|9929.4|9934.1|9931.3|9918.1|9914.3|159
1661287200000|2022-08-23 20:40:00|9933.3|9929.5|9948|9944.2|9950.1|9944.2|9930.7|9927.3|102
1661287500000|2022-08-23 20:45:00|9947.6|9943.8|9957|9953.2|9961.7|9956.5|9947.1|9942.9|200
1661287800000|2022-08-23 20:50:00|9956.8|9953|9948|9944.2|9958.5|9954.2|9942.1|9938.8|141
1661288100000|2022-08-23 20:55:00|9947.5|9944.7|9939.9|9932.1|9950.5|9945.8|9939.4|9931.6|143
1661288400000|2022-08-23 21:00:00|9939.7|9931.9|9935.6|9927.8|9939.7|9931.9|9934.2|9926.4|20
1661288700000|2022-08-23 21:05:00|9939|9931.2|9945|9937.2|9945.1|9937.3|9937.1|9929.3|104
1661289000000|2022-08-23 21:10:00|9944.1|9936.3|9945.4|9937.6|9945.4|9937.6|9942|9934.2|13
1661289300000|2022-08-23 21:15:00|9943.4|9935.6|9943.3|9935.5|9943.4|9935.6|9943.3|9935.5|30
1661289900000|2022-08-23 21:25:00|||||||||6
1661290800000|2022-08-23 21:40:00|9943.2|9935.4|9934.2|9931.4|9945.8|9938|9934.2|9930.9|2
1661291100000|2022-08-23 21:45:00|9938.3|9930.5|9933|9925.2|9944.7|9936.9|9931.7|9924.8|4
1661291400000|2022-08-23 21:50:00|9933.5|9925.7|9934|9926.2|9941.9|9934.1|9932.9|9925.7|4
1661291700000|2022-08-23 21:55:00|9933|9925.2|9933.9|9926.1|9941.4|9933.6|9930.3|9923.5|21
1661299200000|2022-08-24 00:00:00|9932.5|9924.7|9910.6|9906.8|9932.5|9926.2|9908|9902.2|173
1661299500000|2022-08-24 00:05:00|9910.8|9907|9918.9|9915.1|9931.9|9926.8|9908.6|9904.7|46
1661299800000|2022-08-24 00:10:00|9919.3|9915.5|9924.2|9920.4|9925.3|9920.5|9917.3|9911.7|28
1661300100000|2022-08-24 00:15:00|9923.3|9915.5|9922.2|9918.4|9927.2|9922|9916|9910.5|39
1661300400000|2022-08-24 00:20:00|9920.8|9917|9918.8|9915|9924.9|9919.1|9914.4|9910.3|5
1661300700000|2022-08-24 00:25:00|9920.5|9916.7|9918.3|9914.5|9923.3|9917.6|9914.4|9909.9|42
1661301000000|2022-08-24 00:30:00|9920.4|9916.6|9914.1|9910.3|9922.9|9918.6|9913.6|9909.8|65
1661301300000|2022-08-24 00:35:00|9914.5|9911.3|9917.6|9913.8|9919.2|9915.4|9909.5|9905.7|30
1661301600000|2022-08-24 00:40:00|9917.7|9913.9|9918.7|9914.9|9923.1|9919.3|9916.7|9911.8|12
1661301900000|2022-08-24 00:45:00|9920.6|9912.8|9923.2|9919.4|9924.6|9919.8|9916.6|9912.8|8
1661302200000|2022-08-24 00:50:00|9923.6|9919.8|9927.1|9923.3|9930.8|9925.3|9921.7|9915.8|7
1661302500000|2022-08-24 00:55:00|9929.2|9921.4|9921.5|9917.7|9929.2|9923.3|9921|9916.2|10
1661302800000|2022-08-24 01:00:00|9922|9918.2|9930.4|9922.6|9934|9929.6|9920.4|9914.6|99
1661303100000|2022-08-24 01:05:00|9931|9923.2|9922|9918.2|9939|9933.7|9922|9917.8|54
1661303400000|2022-08-24 01:10:00|9922.5|9918.7|9924.1|9920.3|9926.4|9920.7|9916.5|9912.7|47
1661303700000|2022-08-24 01:15:00|9924.5|9920.7|9934.4|9926.6|9935.4|9929.7|9922.5|9916.8|17
1661304000000|2022-08-24 01:20:00|9933.5|9929.7|9925.9|9922.1|9934|9930.2|9923|9917.8|10
1661304300000|2022-08-24 01:25:00|9925.5|9921.7|9917.8|9914|9929|9923.7|9915|9910.2|61
1661304600000|2022-08-24 01:30:00|9917.4|9913.6|9916.9|9913.1|9920.4|9915.6|9915.4|9910.1|25
1661304900000|2022-08-24 01:35:00|9917.3|9913.5|9927|9923.2|9929.4|9925.6|9912.9|9909.7|103
1661305200000|2022-08-24 01:40:00|9927.4|9923.6|9917.9|9914.1|9927.7|9923.9|9915.4|9911.6|15
1661305500000|2022-08-24 01:45:00|9918.7|9914.9|9909.1|9905.3|9921.8|9916.5|9906.3|9901|60
1661305800000|2022-08-24 01:50:00|9908.7|9904.9|9904.5|9900.7|9919.4|9914.1|9901.1|9897.7|168
1661306100000|2022-08-24 01:55:00|9905|9901.2|9901.1|9893.3|9913.9|9908|9897.6|9893.3|140
1661306400000|2022-08-24 02:00:00|9900|9896.2|9914|9910.2|9919.7|9914.7|9897.5|9893.7|81
1661306700000|2022-08-24 02:05:00|9913.5|9909.7|9908.1|9904.3|9918.2|9914.8|9904.2|9898.4|55
1661307000000|2022-08-24 02:10:00|9907.6|9903.8|9909.9|9906.1|9912|9906.2|9904|9898.6|18
1661307300000|2022-08-24 02:15:00|9911|9903.2|9909.4|9901.6|9914|9908.7|9906.5|9900.8|13
1661307600000|2022-08-24 02:20:00|9909|9901.2|9907.1|9903.3|9911|9906.1|9902.4|9898.2|64
1661307900000|2022-08-24 02:25:00|9906.7|9902.9|9911.2|9908.4|9916.2|9910.5|9904.8|9901|47
1661308200000|2022-08-24 02:30:00|9910.6|9906.8|9898.2|9894.4|9913|9907.5|9898.2|9892.4|112
1661308500000|2022-08-24 02:35:00|9899.7|9891.9|9897.4|9893.6|9904.3|9899.3|9892.7|9887.9|139
1661308800000|2022-08-24 02:40:00|9898.8|9895|9904.1|9900.3|9913.7|9908.3|9897.7|9892.5|79
1661309100000|2022-08-24 02:45:00|9906.1|9898.3|9902.6|9898.8|9909.7|9904|9902.6|9898.3|35
1661309400000|2022-08-24 02:50:00|9902.2|9898.4|9917.3|9913.5|9919.1|9913.8|9902|9897.5|78
1661309700000|2022-08-24 02:55:00|9917.7|9913.9|9926.1|9922.3|9937.5|9931.8|9917.3|9913.8|148
1661310000000|2022-08-24 03:00:00|9926.5|9922.7|9928.3|9920.5|9929.7|9925.1|9919.5|9916.1|96
1661310300000|2022-08-24 03:05:00|9927.9|9920.1|9939.8|9936|9939.8|9936|9922.9|9919.1|81
1661310600000|2022-08-24 03:10:00|9941.7|9933.9|9931.5|9927.7|9942.3|9936.6|9929.4|9923.8|71
1661310900000|2022-08-24 03:15:00|9931.4|9927.6|9924.2|9920.4|9936|9930.6|9920.5|9915.6|168
1661311200000|2022-08-24 03:20:00|9923.8|9921|9913.3|9909.5|9924.7|9921|9910.7|9905.4|64
1661311500000|2022-08-24 03:25:00|9913.2|9909.4|9910|9906.2|9916.2|9910.5|9903.4|9897.5|118
1661311800000|2022-08-24 03:30:00|9911.5|9903.7|9908.1|9904.3|9912.3|9906.8|9906|9900.7|28
1661312100000|2022-08-24 03:35:00|9908.9|9905.1|9906.6|9902.8|9910.5|9905.2|9905.5|9900.7|6
1661312400000|2022-08-24 03:40:00|9906.5|9902.7|9903.6|9899.8|9911.1|9905.7|9903|9897.3|1
1661312700000|2022-08-24 03:45:00|9904|9900.2|9904.1|9900.3|9906.5|9900.8|9902|9897.7|29
1661313000000|2022-08-24 03:50:00|9903.6|9899.8|9905.1|9901.3|9909.1|9903.2|9900.6|9894.9|2
1661313300000|2022-08-24 03:55:00|9907.1|9899.3|9905.1|9901.3|9909.1|9903.9|9904.1|9898.8|20
1661313600000|2022-08-24 04:00:00|9904.5|9901.7|9899.7|9895.9|9905.6|9901.8|9896.6|9892.8|38
1661313900000|2022-08-24 04:05:00|9899.5|9895.7|9897.3|9893.5|9901.6|9897.4|9896.5|9891.6|30
1661314200000|2022-08-24 04:10:00|9896.4|9892.6|9894.8|9891|9897.8|9893|9891.8|9887.6|76
1661314500000|2022-08-24 04:15:00|9894.6|9890.8|9896.4|9892.6|9896.4|9892.6|9891.8|9888|7
1661314800000|2022-08-24 04:20:00|9895.9|9893.1|9896.3|9892.5|9896.4|9893.6|9895.3|9891.5|16
1661315100000|2022-08-24 04:25:00|9895.9|9892.1|9895.8|9892|9897.2|9894|9895.3|9891.5|27
1661315400000|2022-08-24 04:30:00|9895.3|9892.5|9896.3|9892.5|9901.7|9897.5|9895.3|9891.9|17
1661315700000|2022-08-24 04:35:00|9896.7|9892.9|9896.1|9892.3|9900.7|9895.5|9895.3|9890.9|6
1661316000000|2022-08-24 04:40:00|9895.6|9891.8|9902.1|9898.3|9906|9900.3|9894.6|9889.9|18
1661316300000|2022-08-24 04:45:00|9901.6|9897.8|9903.6|9899.8|9904.1|9900.3|9899.6|9894.2|11
1661316600000|2022-08-24 04:50:00|9904|9900.2|9904.5|9900.7|9906.6|9902.8|9903.6|9899.8|91
1661316900000|2022-08-24 04:55:00|9904.1|9900.3|9900|9896.2|9904.1|9900.3|9898.1|9894.3|18
1661317200000|2022-08-24 05:00:00|9900.1|9896.3|9902.5|9898.7|9906.6|9903.7|9898.9|9895.3|35
1661317500000|2022-08-24 05:05:00|9902.6|9898.8|9901.2|9897.4|9907.5|9901.9|9900.7|9896.9|16
1661317800000|2022-08-24 05:10:00|9901.7|9898.9|9902.7|9898.9|9905.5|9899.5|9898.2|9892.5|37
1661318100000|2022-08-24 05:15:00|9902.3|9898.5|9900.6|9896.8|9905.9|9902.2|9900.3|9895.9|59
1661318400000|2022-08-24 05:20:00|9901|9897.2|9904.5|9900.7|9905.5|9901.7|9898|9892.3|11
1661318700000|2022-08-24 05:25:00|9904.1|9900.3|9907.7|9903.9|9908.6|9904.8|9902.2|9898.6|25
1661319000000|2022-08-24 05:30:00|9908.6|9904.8|9917.7|9913.9|9919.8|9915.6|9900.5|9896.7|65
1661319300000|2022-08-24 05:35:00|9918.1|9914.3|9918.6|9910.8|9920.8|9915.5|9911.7|9907.9|55
1661319600000|2022-08-24 05:40:00|9918.2|9910.4|9916.3|9912.5|9920.2|9915.6|9909.9|9903.6|52
1661319900000|2022-08-24 05:45:00|9917.8|9910|9911.7|9907.9|9921.2|9915.8|9911.4|9905.8|131
1661320200000|2022-08-24 05:50:00|9912.2|9908.4|9913.3|9909.5|9917.4|9914.2|9907.9|9902.2|64
1661320500000|2022-08-24 05:55:00|9912.4|9908.6|9919.8|9917|9923.2|9918.4|9911.3|9906.6|96
1661320800000|2022-08-24 06:00:00|9921.6|9917.8|9914|9910.2|9921.6|9917.8|9896.1|9892.7|147
1661321100000|2022-08-24 06:05:00|9913.1|9909.3|9932.2|9928.4|9935.1|9931.3|9912.9|9907.7|216
1661321400000|2022-08-24 06:10:00|9932|9928.2|9941.6|9937.8|9941.6|9937.8|9924|9920.2|234
1661321700000|2022-08-24 06:15:00|9941.8|9939|9943.8|9940|9945.8|9942.4|9930|9927.1|425
1661322000000|2022-08-24 06:20:00|9944.2|9940.4|9949.2|9945.4|9949.8|9946.4|9939|9935.2|238
1661322300000|2022-08-24 06:25:00|9948.8|9945|9953.5|9949.7|9953.5|9949.7|9937.8|9934.4|222
1661322600000|2022-08-24 06:30:00|9953.9|9950.1|9963.6|9959.8|9964.2|9960.4|9943.2|9939.9|415
1661322900000|2022-08-24 06:35:00|9964.1|9960.3|9957.5|9953.7|9964.1|9960.5|9951.1|9947.3|381
1661323200000|2022-08-24 06:40:00|9956.6|9952.8|9956.7|9953.9|9958|9954.8|9953.2|9949.8|147
1661323500000|2022-08-24 06:45:00|9956.1|9952.3|9954|9950.2|9957|9953.2|9947.1|9943.8|176
1661323800000|2022-08-24 06:50:00|9953.6|9949.8|9964|9960.2|9965|9961.2|9951|9947.2|313
1661324100000|2022-08-24 06:55:00|9964.5|9960.7|9970.4|9966.6|9970.4|9966.6|9958.9|9955.1|275
1661324400000|2022-08-24 07:00:00|9970.3|9966.5|9948.8|9945|9970.4|9967|9943.3|9939.5|282
1661324700000|2022-08-24 07:05:00|9948.4|9944.6|9957|9953.2|9962|9959.2|9947|9943.2|335
1661325000000|2022-08-24 07:10:00|9956.6|9953.8|9950.2|9946.4|9965|9962.2|9948.2|9944.4|299
1661325300000|2022-08-24 07:15:00|9949.3|9946.5|9943.4|9939.6|9963.2|9959.4|9943.4|9939.6|235
1661325600000|2022-08-24 07:20:00|9942.9|9939.1|9950.2|9946.4|9957.6|9954.4|9941.5|9938.3|658
1661325900000|2022-08-24 07:25:00|9950.3|9946.5|9953.5|9949.7|9967.3|9963.5|9945.8|9942.5|703
1661326200000|2022-08-24 07:30:00|9952.5|9949.3|9967.2|9963.4|9967.2|9963.6|9947.7|9943.9|241
1661326500000|2022-08-24 07:35:00|9966.8|9963|9989.5|9985.7|9997.9|9992.5|9965.2|9961.9|1299
1661326800000|2022-08-24 07:40:00|9988.9|9986.1|9996.3|9992.5|10005.2|10001.4|9987.4|9984|632
1661327100000|2022-08-24 07:45:00|9995.8|9992|9996.8|9993|10003.2|9999.4|9988.2|9985.4|640
1661327400000|2022-08-24 07:50:00|9995.8|9992.6|10002.6|9998.8|10003|9999.2|9990.1|9986.3|513
1661327700000|2022-08-24 07:55:00|10001.8|9998|10009.8|10006|10014.5|10009.6|9995.6|9991.8|759
1661328000000|2022-08-24 08:00:00|10010.6|10006.8|9998.3|9994.5|10013|10010.2|9997.3|9994.5|1475
1661328300000|2022-08-24 08:05:00|9997.9|9994.1|10015|10011.2|10020.6|10017.3|9993.3|9989.8|1513
1661328600000|2022-08-24 08:10:00|10014|10010.2|10030.5|10027.7|10031.5|10028.3|10012.1|10008.5|967
1661328900000|2022-08-24 08:15:00|10031.5|10028.2|10052.2|10049.4|10055|10051.8|10028.1|10025.2|2334
1661329200000|2022-08-24 08:20:00|10052.6|10049.8|10053.1|10049.3|10072.2|10068.4|10038.7|10035.3|2601
1661329500000|2022-08-24 08:25:00|10052.3|10048.5|10020|10016.2|10062.1|10058.3|10019.5|10016.2|5628
1661329800000|2022-08-24 08:30:00|10020.2|10016.4|10068.4|10064.6|10083.9|10080.6|10019.6|10016.4|2744
1661330100000|2022-08-24 08:35:00|10069.5|10065.7|10073.8|10070|10086.1|10082.7|10063.8|10060|855
1661330400000|2022-08-24 08:40:00|10074.3|10070.5|10061.1|10057.3|10084.2|10080.4|10056.7|10053.4|977
1661330700000|2022-08-24 08:45:00|10060.7|10057.9|10057.6|10053.8|10071.1|10067.3|10050.6|10047.5|1247
1661331000000|2022-08-24 08:50:00|10057.5|10053.7|10072.3|10068.5|10072.7|10069.9|10054.6|10050.8|344
1661331300000|2022-08-24 08:55:00|10071.9|10069.1|10058.7|10054.9|10075.3|10072.1|10049.7|10045.9|383
1661331600000|2022-08-24 09:00:00|10058.4|10054.6|10060.7|10056.9|10065.7|10061.9|10049.6|10045.8|303
1661331900000|2022-08-24 09:05:00|10061.1|10058.3|10069.8|10066|10074.7|10071.3|10059.2|10055.4|295
1661332200000|2022-08-24 09:10:00|10070.7|10066.9|10047.7|10044.9|10071.1|10067.9|10045.5|10042.6|658
1661332500000|2022-08-24 09:15:00|10048.1|10044.3|10053.7|10049.9|10070.7|10067.4|10045.5|10042.7|305
1661332800000|2022-08-24 09:20:00|10053.6|10049.8|10041.5|10037.7|10058.4|10054.6|10030.4|10026.9|648
1661333100000|2022-08-24 09:25:00|10042|10038.2|10033.8|10030|10042|10038.2|10027.3|10023.5|332
1661333400000|2022-08-24 09:30:00|10033.6|10029.8|10041.1|10037.3|10047.1|10042.3|10032.2|10029|718
1661333700000|2022-08-24 09:35:00|10041|10037.2|10030.6|10027.8|10042.6|10038.8|10027.6|10023.8|591
1661334000000|2022-08-24 09:40:00|10031.2|10027.4|10031|10027.2|10044.6|10041.8|10025.8|10022.6|311
1661334300000|2022-08-24 09:45:00|10031.1|10027.3|10035.8|10033|10037.4|10034.6|10026.8|10023.4|112
1661334600000|2022-08-24 09:50:00|10035.4|10032.6|10040.5|10037.7|10044.5|10040.7|10033|10029.2|417
1661334900000|2022-08-24 09:55:00|10040.9|10038.1|10028.3|10024.5|10041.3|10038.3|10017.5|10013.9|360
1661335200000|2022-08-24 10:00:00|10029.3|10025.5|10034.4|10030.6|10039|10033|10010.8|10007|283
1661335500000|2022-08-24 10:05:00|10033|10029.2|10036.1|10032.3|10036.1|10032.9|10028.5|10023.3|203
1661335800000|2022-08-24 10:10:00|10035.7|10031.9|10019.4|10015.6|10036.1|10032.3|10017.9|10014.1|234
1661336100000|2022-08-24 10:15:00|10018.6|10014.8|10009.2|10005.4|10022.9|10019.1|10005.8|10002|313
1661336400000|2022-08-24 10:20:00|10008.6|10005.8|10003.4|9999.6|10010.1|10006.3|9999.6|9996.2|550
1661336700000|2022-08-24 10:25:00|10003.5|9999.7|10002.6|9998.8|10006.5|10003.2|9981.2|9977.8|327
1661337000000|2022-08-24 10:30:00|10002.1|9998.3|10001.8|9998|10006.7|10002.9|9992.6|9988.8|289
1661337300000|2022-08-24 10:35:00|10002.8|10000|9992|9988.2|10011.4|10006|9991.1|9987.3|569
1661337600000|2022-08-24 10:40:00|9991|9987.2|9988.6|9984.8|9992.1|9988.3|9978|9974.2|448
1661337900000|2022-08-24 10:45:00|9989|9985.2|10008.1|10004.3|10013.9|10010.1|9989|9985.2|794
1661338200000|2022-08-24 10:50:00|10006.7|10003.9|10018.5|10014.7|10028.3|10024.5|10006.7|10003.3|338
1661338500000|2022-08-24 10:55:00|10018|10014.2|10011.3|10008.5|10018|10014.2|10002.3|9998.5|222
1661338800000|2022-08-24 11:00:00|10011.7|10007.9|10021.5|10017.7|10024.6|10020.8|10008.5|10004.7|146
1661339100000|2022-08-24 11:05:00|10020.9|10017.1|10019.7|10015.9|10028|10024.2|10016.5|10012.7|135
1661339400000|2022-08-24 11:10:00|10018.7|10014.9|10038.2|10034.4|10038.5|10035.4|10018.7|10014.9|191
1661339700000|2022-08-24 11:15:00|10038|10034.2|10046.2|10042.4|10046.2|10043.4|10032.2|10028.4|268
1661340000000|2022-08-24 11:20:00|10046.1|10042.3|10049.3|10045.5|10053.3|10049.8|10034|10030.2|317
1661340300000|2022-08-24 11:25:00|10049.8|10046|10044.6|10040.8|10050.8|10047|10034.8|10031.4|141
1661340600000|2022-08-24 11:30:00|10044.2|10040.4|10019.6|10016.8|10045.6|10041.4|10018|10014.9|278
1661340900000|2022-08-24 11:35:00|10020.6|10017.8|10020.4|10017.6|10028.7|10025.4|10017|10013.2|218
1661341200000|2022-08-24 11:40:00|10020.8|10017|10027.8|10025|10033.3|10029.5|10014.8|10011|205
1661341500000|2022-08-24 11:45:00|10028.1|10024.3|10045.8|10042|10046.3|10042.5|10021.1|10017.3|919
1661341800000|2022-08-24 11:50:00|10045|10041.2|10037.4|10033.6|10045|10041.2|9999.5|9995.7|637
1661342100000|2022-08-24 11:55:00|10039.3|10035.5|10036.4|10032.6|10049.4|10045.6|10032.9|10029.1|325
1661342400000|2022-08-24 12:00:00|10036.9|10033.1|10053.1|10049.3|10054.9|10051.7|10030.4|10026.6|250
1661342700000|2022-08-24 12:05:00|10053|10049.2|10046|10042.2|10053|10049.2|10037.5|10033.7|259
1661343000000|2022-08-24 12:10:00|10046.2|10042.4|10028.7|10024.9|10049.9|10046.1|10026.7|10023.5|219
1661343300000|2022-08-24 12:15:00|10028.8|10025|10026.2|10022.4|10029.8|10026|10013.1|10008.9|354
1661343600000|2022-08-24 12:20:00|10026.8|10023|10019.4|10016.6|10026.8|10023.4|10013.4|10009.6|188
1661343900000|2022-08-24 12:25:00|10018.8|10015|10016|10012.2|10026.8|10023|10006.4|10002.6|229
1661344200000|2022-08-24 12:30:00|10016.5|10012.7|10001.5|9997.7|10020.9|10017.5|10000.5|9994.2|460
1661344500000|2022-08-24 12:35:00|10002.9|9999.1|10001.4|9997.6|10004|10000.2|9991.5|9988.7|230
1661344800000|2022-08-24 12:40:00|10001.5|9997.7|9993.9|9990.1|10001.5|9998.1|9977.4|9973.6|625
1661345100000|2022-08-24 12:45:00|9993.4|9989.6|9991.5|9987.7|9995.9|9990.2|9966.6|9962.8|777
1661345400000|2022-08-24 12:50:00|9990.9|9987.1|9974.9|9971.1|9990.9|9987.1|9968.3|9964.5|635
1661345700000|2022-08-24 12:55:00|9974.5|9970.7|9937.5|9933.7|10004.2|10000.4|9936.9|9933.1|897
1661346000000|2022-08-24 13:00:00|9937.3|9933.5|9962.4|9958.6|9968.9|9965.1|9926.2|9919|2327
1661346300000|2022-08-24 13:05:00|9962.3|9958.5|9974|9970.2|9977.6|9974.8|9934.6|9931.4|1122
1661346600000|2022-08-24 13:10:00|9971.9|9968.1|9946|9942.2|9971.9|9968.1|9930.2|9926.4|1065
1661346900000|2022-08-24 13:15:00|9945.9|9942.1|9916.8|9913|9947.6|9942.5|9911.7|9907.9|1628
1661347200000|2022-08-24 13:20:00|9917.2|9913.4|9941.6|9937.8|9950.3|9946.8|9915.2|9911.4|1183
1661347500000|2022-08-24 13:25:00|9941.2|9937.4|9952.6|9948.8|9966.2|9962.4|9931.6|9928.8|1098
1661347800000|2022-08-24 13:30:00|9952.3|9948.5|9975.8|9972|9986.9|9983.1|9930|9926.3|1532
1661348100000|2022-08-24 13:35:00|9976.6|9972.8|9997.4|9993.6|10005|10001.6|9975.2|9971.4|861
1661348400000|2022-08-24 13:40:00|9997.3|9993.5|9993.5|9989.7|9998.3|9995.1|9979.3|9975.9|1474
1661348700000|2022-08-24 13:45:00|9993.6|9989.8|9993.1|9989.3|10013|10010.1|9987|9983.6|573
1661349000000|2022-08-24 13:50:00|9993.5|9989.7|9991.4|9987.6|10012.2|10008.4|9982.6|9978.8|948
1661349300000|2022-08-24 13:55:00|9991.3|9987.5|9988.1|9984.3|9994.8|9991|9966.2|9962.4|946
1661349600000|2022-08-24 14:00:00|9987.6|9983.8|10008.1|10004.3|10015.8|10012|9981.7|9977.9|840
1661349900000|2022-08-24 14:05:00|10008.9|10005.1|9995.7|9991.9|10011.1|10007.7|9983.8|9980.6|954
1661350200000|2022-08-24 14:10:00|9995.3|9991.5|9999.9|9996.1|10009.9|10006.1|9981.8|9978|682
1661350500000|2022-08-24 14:15:00|10000.7|9996.9|10010.4|10006.6|10010.4|10007|9986.8|9982.2|678
1661350800000|2022-08-24 14:20:00|10010.8|10007|10003.6|9999.8|10012.4|10009|9990.9|9987.6|629
1661351100000|2022-08-24 14:25:00|10002.8|10000|10010.8|10003|10011.5|10007.7|9992.4|9989|853
1661351400000|2022-08-24 14:30:00|10010|10002.2|9912.8|9909|10017.4|10012.4|9910.7|9906.9|3128
1661351700000|2022-08-24 14:35:00|9912.9|9909.1|9922.4|9918.6|9944.2|9940.4|9906.9|9903.1|2106
1661352000000|2022-08-24 14:40:00|9922.6|9918.8|9910.8|9907|9929.6|9925.8|9896.3|9890.5|2289
1661352300000|2022-08-24 14:45:00|9910.4|9907.6|9973.2|9969.4|9987.2|9982.8|9906.3|9902.9|1612
1661352600000|2022-08-24 14:50:00|9972.8|9969|10011.1|10007.3|10020.6|10015.3|9972.8|9969|1776
1661352900000|2022-08-24 14:55:00|10010.1|10006.3|9992.1|9988.3|10018|10014.8|9987.2|9983.4|2112
1661353200000|2022-08-24 15:00:00|9992.5|9988.7|10027.4|10023.6|10040.6|10037.1|9991.6|9988.2|2259
1661353500000|2022-08-24 15:05:00|10027|10023.2|10020.7|10016.9|10033.7|10030.9|9996.7|9992.9|1454
1661353800000|2022-08-24 15:10:00|10020.8|10017|10033.3|10030.5|10034.1|10031|9998.9|9995.7|2135
1661354100000|2022-08-24 15:15:00|10033.8|10031|10000.2|9996.4|10045.5|10041.7|9997.7|9992.9|2659
1661354400000|2022-08-24 15:20:00|9999.3|9995.5|9896|9892.2|9999.3|9995.5|9893.6|9889.8|4100
1661354700000|2022-08-24 15:25:00|9896.2|9892.4|9894.2|9890.4|9916.4|9912.6|9872.7|9869.4|7840
1661355000000|2022-08-24 15:30:00|9893.3|9889.5|9875.8|9872|9897.1|9894.3|9856.6|9852.8|4208
1661355300000|2022-08-24 15:35:00|9875.5|9871.7|9894.7|9890.9|9906.9|9903.1|9852.3|9848.6|1759
1661355600000|2022-08-24 15:40:00|9894.3|9890.5|9859.8|9856|9898.6|9895.2|9858.8|9855|1238
1661355900000|2022-08-24 15:45:00|9859.9|9856.1|9857.1|9853.3|9871.6|9867.8|9841.4|9838.6|1040
1661356200000|2022-08-24 15:50:00|9856.6|9852.8|9878.7|9874.9|9883.9|9880.1|9852.6|9849.2|1195
1661356500000|2022-08-24 15:55:00|9879.1|9875.3|9884.7|9880.9|9887.3|9884.1|9877.1|9873.7|891
1661356800000|2022-08-24 16:00:00|9884.5|9880.7|9855.4|9851.6|9885.5|9881.7|9850.2|9846.8|985
1661357100000|2022-08-24 16:05:00|9855.8|9852|9852.9|9849.1|9864.5|9860.7|9849.9|9846.7|852
1661357400000|2022-08-24 16:10:00|9853.7|9849.9|9862.9|9859.1|9867.2|9863.4|9845.3|9841.5|706
1661357700000|2022-08-24 16:15:00|9863.3|9859.5|9879.3|9875.5|9882.8|9879|9861|9857.2|892
1661358000000|2022-08-24 16:20:00|9878.3|9875|10000.1|9996.3|10007.7|10002.9|9876.3|9872.5|3173
1661358300000|2022-08-24 16:25:00|9999.3|9995.5|10051.2|10047.4|10060|10056.1|9995.3|9992|2999
1661358600000|2022-08-24 16:30:00|10050.7|10046.9|10053.7|10049.9|10065.9|10062.1|10025.8|10022|2024
1661358900000|2022-08-24 16:35:00|10053.8|10050|10036.9|10033.1|10063.5|10060.3|10033.4|10030|1550
1661359200000|2022-08-24 16:40:00|10036.4|10033.6|9991.3|9987.5|10038|10035.2|9990.7|9987.5|1762
1661359500000|2022-08-24 16:45:00|9991.7|9987.9|9964.8|9961|9999.6|9995.8|9959.8|9956|1097
1661359800000|2022-08-24 16:50:00|9965.2|9961.4|9925.7|9921.9|9970.7|9966.9|9916.8|9913|990
1661360100000|2022-08-24 16:55:00|9926.1|9922.3|9936.7|9932.9|9941|9937.2|9897.4|9894.2|1423
1661360400000|2022-08-24 17:00:00|9937.2|9933.4|9957.2|9953.4|9957.2|9953.4|9934.2|9930.9|378
1661360700000|2022-08-24 17:05:00|9958.1|9954.3|9984.2|9980.4|9984.8|9981|9951.1|9947.3|454
1661361000000|2022-08-24 17:10:00|9984.3|9980.5|9987.8|9985|10002.3|9999|9979.6|9975.8|514
1661361300000|2022-08-24 17:15:00|9988.3|9984.5|9965.7|9962.9|10000.9|9997.7|9965.7|9962.5|420
1661361600000|2022-08-24 17:20:00|9966.3|9962.5|9985.2|9981.4|9989.3|9985.5|9960.3|9956.5|576
1661361900000|2022-08-24 17:25:00|9984.3|9980.5|9986.9|9983.1|9998|9994.2|9982.6|9977|482
1661362200000|2022-08-24 17:30:00|9986.5|9982.7|9998.1|9994.3|10004.7|10001.4|9986.4|9982.6|388
1661362500000|2022-08-24 17:35:00|9998.2|9994.4|9986.4|9982.6|10000.2|9996.4|9985.9|9982.1|327
1661362800000|2022-08-24 17:40:00|9986|9983.2|10004.7|10000.9|10004.7|10000.9|9984.8|9981|345
1661363100000|2022-08-24 17:45:00|10004.2|10000.4|9976.5|9972.7|10004.7|10000.9|9956.2|9952.4|1574
1661363400000|2022-08-24 17:50:00|9976.1|9973.3|10007.5|10003.7|10007.6|10003.8|9975.4|9971.6|458
1661363700000|2022-08-24 17:55:00|10007.1|10003.3|10023.3|10019.5|10024|10020.2|10006.7|10003.3|570
1661364000000|2022-08-24 18:00:00|10023.7|10019.9|10014.7|10011.9|10026.5|10022.9|10014.3|10010.5|271
1661364300000|2022-08-24 18:05:00|10015.7|10011.5|10014.9|10011.1|10016.6|10013.3|10003.9|10000.1|300
1661364600000|2022-08-24 18:10:00|10015|10011.2|10020.9|10017.1|10026.5|10023.3|10008.5|10005|356
1661364900000|2022-08-24 18:15:00|10022.8|10019|10030.2|10027.4|10032.2|10028.9|10017.8|10014|579
1661365200000|2022-08-24 18:20:00|10031|10027.2|10042.8|10039|10047.8|10044.6|10031|10027.2|1141
1661365500000|2022-08-24 18:25:00|10042.4|10038.6|10049.9|10046.1|10059.6|10056.3|10041.4|10037.6|2926
1661365800000|2022-08-24 18:30:00|10049.5|10046.7|10035|10032.2|10058.7|10054.9|10031|10027.2|1509
1661366100000|2022-08-24 18:35:00|10035.6|10031.8|10049|10045.2|10049.9|10047.1|10028.9|10025.8|437
1661366400000|2022-08-24 18:40:00|10048.6|10045.8|10050.6|10046.8|10056.1|10052.3|10045.6|10041.8|166
1661366700000|2022-08-24 18:45:00|10050.2|10046.4|10042.2|10038.4|10050.6|10047.4|10042.2|10038.4|99
1661367000000|2022-08-24 18:50:00|10042.3|10038.5|10048.2|10044.4|10049.6|10045.8|10042.2|10038.4|95
1661367300000|2022-08-24 18:55:00|10048.1|10044.3|10045.6|10041.8|10050.2|10046.6|10043.2|10039.4|61
1661367600000|2022-08-24 19:00:00|10045.2|10041.4|10055.3|10051.5|10058.7|10055.3|10044.6|10040.9|178
1661367900000|2022-08-24 19:05:00|10055.2|10051.4|10055.2|10051.4|10058.3|10054.5|10053.7|10050.4|23
1661368200000|2022-08-24 19:10:00|10055.3|10051.5|10055.3|10051.5|10058.6|10055.3|10052.3|10048.5|279
1661368500000|2022-08-24 19:15:00|10054.7|10051.9|10057.7|10054.9|10059.7|10056.5|10052.2|10048.4|115
1661368800000|2022-08-24 19:20:00|10057.3|10053.9|10061.3|10057.5|10061.7|10058.5|10055.3|10051.9|80
1661369100000|2022-08-24 19:25:00|10061.7|10057.9|10061.3|10058.5|10061.7|10058.5|10059.7|10055.9|78
1661369400000|2022-08-24 19:30:00|10061.7|10057.9|10071.2|10067.4|10074.1|10070.3|10060.1|10056.9|220
1661369700000|2022-08-24 19:35:00|10070.7|10067.9|10079.1|10075.3|10080.7|10077.3|10067.2|10063.4|143
1661370000000|2022-08-24 19:40:00|10078.7|10075.9|10078.4|10074.6|10080.7|10077.4|10076.7|10073.4|105
1661370300000|2022-08-24 19:45:00|10077.8|10075|10078.9|10075.1|10080.8|10077.6|10076.4|10073.1|56
1661370600000|2022-08-24 19:50:00|10078.4|10074.6|10080.4|10076.6|10080.8|10077.6|10077.4|10074.1|68
1661370900000|2022-08-24 19:55:00|10079.8|10077|10085.8|10082|10086.3|10082.5|10076.2|10072.4|256
1661371200000|2022-08-24 20:00:00|10085.3|10081.5|10095.5|10092.7|10095.5|10092.7|10083|10079.2|207
1661371500000|2022-08-24 20:05:00|10095.1|10092.3|10093.8|10090|10095.9|10092.5|10090.8|10087|86
1661371800000|2022-08-24 20:10:00|10094.3|10090.5|10094|10090.2|10095.9|10092.1|10090.5|10086.7|55
1661372100000|2022-08-24 20:15:00|10094.4|10090.6|10087.3|10083.5|10094.5|10090.7|10086.9|10083.1|60
1661372400000|2022-08-24 20:20:00|10087.4|10083.6|10096|10092.2|10097.5|10093.7|10087.4|10083.6|127
1661372700000|2022-08-24 20:25:00|10096.5|10092.7|10096.5|10092.7|10097.6|10094.2|10091.4|10087.6|76
1661373000000|2022-08-24 20:30:00|10096.8|10093|10098|10094.2|10100|10096.6|10095.9|10092.1|67
1661373300000|2022-08-24 20:35:00|10098.4|10094.6|10094.7|10090.9|10098.4|10094.6|10093.3|10088.1|36
1661373600000|2022-08-24 20:40:00|10094.3|10090.5|10093.3|10089.5|10096.3|10093|10092.2|10088.4|78
1661373900000|2022-08-24 20:45:00|10093.8|10090|10099.4|10096.6|10099.4|10096.6|10092.8|10088|32
1661374200000|2022-08-24 20:50:00|10099.8|10096|10097.7|10094.9|10100.8|10097.6|10095.4|10092.4|32
1661374500000|2022-08-24 20:55:00|10097.2|10094.4|10104|10096.2|10105.4|10100.1|10096.8|10093|107
1661374800000|2022-08-24 21:00:00|10101.9|10098.1|10101.3|10093.5|10104.3|10099.5|10093.8|10086.1|5
1661375100000|2022-08-24 21:05:00|10100.8|10093|10103.5|10095.7|10105.3|10101.1|10100.8|10093|4
1661375400000|2022-08-24 21:10:00|10101.9|10098.1|10094.8|10087|10104.9|10098.9|10093.8|10086|2
1661375700000|2022-08-24 21:15:00|10095.4|10091.6|10099.8|10092|10102.3|10094.5|10095.4|10091|0
1661376000000|2022-08-24 21:20:00|10104.8|10097|10104.8|10097|10104.8|10097|10104.8|10097|1
1661376300000|2022-08-24 21:25:00|10099.8|10092|10097.2|10093.4|10099.8|10093.5|10096.8|10092|3
1661376600000|2022-08-24 21:30:00|10096.8|10093|10096.8|10093|10096.8|10093|10096.8|10093|5
1661377500000|2022-08-24 21:45:00|10096.7|10092.9|10096.8|10093|10096.8|10093.3|10095.7|10092.9|1
1661378100000|2022-08-24 21:55:00|||||||||2
1661385600000|2022-08-25 00:00:00|10111.5|10107.7|10095.2|10087.4|10111.5|10107.7|10093.1|10087.4|75
1661385900000|2022-08-25 00:05:00|10095.6|10087.8|10092.5|10088.7|10101.4|10096.2|10092.4|10086.2|18
1661386200000|2022-08-25 00:10:00|10091.4|10087.6|10094.9|10091.1|10098.4|10093.5|10086.9|10081.6|10
1661386500000|2022-08-25 00:15:00|10094.8|10091|10095|10091.2|10100.5|10094.7|10088.7|10082.9|62
1661386800000|2022-08-25 00:20:00|10095.5|10091.7|10104.1|10096.3|10110.7|10106.9|10095.5|10090.5|16
1661387100000|2022-08-25 00:25:00|10102|10098.2|10102.6|10098.8|10109.5|10104.2|10101.6|10095.9|9
1661387400000|2022-08-25 00:30:00|10103|10099.2|10123.8|10120|10125.8|10120.7|10103|10097.3|211
1661387700000|2022-08-25 00:35:00|10124.2|10120.4|10126.9|10123.1|10128.1|10124.5|10119.8|10117|166
1661388000000|2022-08-25 00:40:00|10126.5|10123.7|10125.7|10121.9|10127.8|10124|10124.7|10121.4|17
1661388300000|2022-08-25 00:45:00|10124.7|10121.5|10126.7|10122.9|10127.7|10124.4|10123.7|10120.9|16
1661388600000|2022-08-25 00:50:00|10126.3|10122.5|10127.3|10124.5|10128.3|10124.9|10124.7|10120.5|88
1661388900000|2022-08-25 00:55:00|10127.7|10124.9|10121.7|10118.9|10127.7|10124.9|10121.7|10118.5|138
1661389200000|2022-08-25 01:00:00|10122.3|10119.5|10123.4|10120.6|10128.7|10124.9|10121.9|10118.6|111
1661389500000|2022-08-25 01:05:00|10125.3|10121.5|10123.7|10119.9|10127.3|10123.2|10121.3|10116.1|31
1661389800000|2022-08-25 01:10:00|10124.2|10120.4|10122.8|10119|10127.1|10123.9|10122.7|10118.9|9
1661390100000|2022-08-25 01:15:00|10124.8|10117|10129.2|10125.4|10130.2|10127.4|10120.1|10116.3|151
1661390400000|2022-08-25 01:20:00|10129.3|10125.5|10119.6|10115.8|10131.1|10127.3|10119.1|10114.3|58
1661390700000|2022-08-25 01:25:00|10120.1|10116.3|10122|10118.2|10128.1|10123.3|10119.1|10115.7|22
1661391000000|2022-08-25 01:30:00|10121.1|10117.3|10123.5|10119.7|10125.9|10120.3|10117.9|10113.7|39
1661391300000|2022-08-25 01:35:00|10123.9|10120.1|10125.6|10121.8|10131.5|10127.1|10121.8|10118.2|52
1661391600000|2022-08-25 01:40:00|10128.5|10120.7|10130|10127.2|10131.5|10128.7|10126.2|10120.7|89
1661391900000|2022-08-25 01:45:00|10129.6|10126.2|10129.3|10125.5|10131.9|10128.7|10126.6|10123.4|59
1661392200000|2022-08-25 01:50:00|10129.8|10126|10126.7|10122.9|10131.9|10129.1|10125.7|10122.9|271
1661392500000|2022-08-25 01:55:00|10125.7|10122.1|10130.9|10127.1|10131.9|10129.1|10125.7|10122.1|94
1661392800000|2022-08-25 02:00:00|10130.4|10127.6|10126|10122.2|10132.3|10129.1|10124.6|10121.2|78
1661393100000|2022-08-25 02:05:00|10126.9|10123.2|10125.1|10122.3|10129.9|10126.6|10124.2|10121.4|51
1661393400000|2022-08-25 02:10:00|10125.6|10121.8|10127.9|10124.1|10127.9|10124.1|10123.3|10120.5|77
1661393700000|2022-08-25 02:15:00|10127.4|10123.6|10125.3|10121.5|10128.4|10125.2|10124.7|10121.5|164
1661394000000|2022-08-25 02:20:00|10124.7|10121.9|10126.6|10122.8|10127.6|10123.8|10123.6|10120.3|32
1661394300000|2022-08-25 02:25:00|10126.7|10122.9|10122.7|10118.9|10126.7|10123.3|10121.7|10118.9|23
1661394600000|2022-08-25 02:30:00|10122.3|10119.9|10127.5|10124.7|10128|10124.7|10121.6|10118.8|143
1661394900000|2022-08-25 02:35:00|10127|10123.7|10126.5|10122.7|10128.4|10124.7|10125.4|10122.2|80
1661395200000|2022-08-25 02:40:00|10126|10123.2|10129.2|10125.4|10129.2|10126|10124.4|10121.6|92
1661395500000|2022-08-25 02:45:00|10128.4|10124.6|10125.7|10121.9|10130.1|10126.9|10123.7|10119.9|232
1661395800000|2022-08-25 02:50:00|10125.1|10121.3|10127.5|10123.7|10127.9|10124.7|10122.7|10119.4|66
1661396100000|2022-08-25 02:55:00|10126.9|10123.1|10123.9|10120.1|10138|10134.4|10121.4|10117.6|505
1661396400000|2022-08-25 03:00:00|10123.4|10119.6|10117.6|10113.8|10125.8|10122|10113.6|10107.8|64
1661396700000|2022-08-25 03:05:00|10115.7|10111.9|10124.6|10120.8|10124.6|10121.4|10109.7|10104.4|110
1661397000000|2022-08-25 03:10:00|10123.8|10120|10134|10130.2|10138.9|10135.1|10123.7|10119|155
1661397300000|2022-08-25 03:15:00|10133|10128.8|10124.8|10121|10135|10130.2|10117.4|10113.6|38
1661397600000|2022-08-25 03:20:00|10123.8|10120|10114.5|10110.7|10124.7|10120|10113|10109.2|78
1661397900000|2022-08-25 03:25:00|10114|10110.2|10119.5|10115.7|10121.4|10116.6|10108.5|10104.7|67
1661398200000|2022-08-25 03:30:00|10119.9|10116.1|10112.5|10108.7|10121.4|10116.6|10112.5|10107.6|7
1661398500000|2022-08-25 03:35:00|10112.4|10108.6|10101.4|10093.6|10112.4|10108.6|10096.8|10091.3|65
1661398800000|2022-08-25 03:40:00|10098.9|10095.1|10105.6|10102.8|10106.4|10103.2|10098.9|10093.6|26
1661399100000|2022-08-25 03:45:00|10106|10103.2|10105.6|10101.8|10108|10103.3|10101.6|10097.3|2
1661399400000|2022-08-25 03:50:00|10107.7|10099.9|10107.5|10103.7|10111.2|10107.4|10105.6|10099.9|24
1661399700000|2022-08-25 03:55:00|10107.3|10103.5|10110|10106.2|10110.4|10106.6|10106|10100.3|46
1661400000000|2022-08-25 04:00:00|10109.4|10106.6|10116.3|10112.5|10116.8|10113|10109.4|10106.6|21
1661400300000|2022-08-25 04:05:00|10116.4|10112.6|10114.4|10110.6|10119.4|10113.6|10111.9|10106|71
1661400600000|2022-08-25 04:10:00|10114.9|10111.1|10114.9|10111.1|10116.4|10112.6|10113.2|10110|14
1661400900000|2022-08-25 04:15:00|10115.8|10112|10106.7|10102.9|10115.8|10112.4|10100.2|10097.4|187
1661401200000|2022-08-25 04:20:00|10105.9|10102.1|10106.9|10103.1|10106.9|10103.1|10102.8|10097.1|11
1661401500000|2022-08-25 04:25:00|10107.3|10103.5|10104.4|10100.6|10107.3|10103.5|10101.8|10097.1|4
1661401800000|2022-08-25 04:30:00|10104.8|10101|10110.1|10106.3|10112.8|10107.5|10104.3|10099.3|11
1661402100000|2022-08-25 04:35:00|10109.7|10105.9|10104.5|10101.7|10109.7|10106.2|10103.4|10097.7|63
1661402400000|2022-08-25 04:40:00|10104|10100.2|10102|10098.2|10105.5|10101.6|10097.5|10092.8|11
1661402700000|2022-08-25 04:45:00|10104|10096.2|10107.9|10104.1|10108|10104.2|10101|10095.2|4
1661403000000|2022-08-25 04:50:00|10107.4|10103.6|10113.7|10105.9|10113.7|10109.4|10105.4|10101.6|52
1661403300000|2022-08-25 04:55:00|10110.3|10106.5|10111.2|10107.4|10117.7|10113.9|10109.3|10105.5|20
1661403600000|2022-08-25 05:00:00|10110.8|10107|10115.8|10112|10119.7|10113.8|10110.8|10105.9|10
1661403900000|2022-08-25 05:05:00|10115.3|10111.5|10112.7|10108.9|10117.8|10114|10112.2|10108.4|7
1661404200000|2022-08-25 05:10:00|10112.6|10108.8|10109.8|10106|10115.7|10110.8|10108.7|10105.3|3
1661404500000|2022-08-25 05:15:00|10110.1|10106.3|10109.7|10105.9|10113.7|10108.9|10105.7|10101.9|8
1661404800000|2022-08-25 05:20:00|10108.7|10106.3|10106.7|10102.9|10111.7|10107.3|10101.7|10097.9|204
1661405100000|2022-08-25 05:25:00|10106.5|10103.7|10104.2|10100.4|10107.7|10104.4|10103.2|10099.4|4
1661405400000|2022-08-25 05:30:00|10102.7|10099.9|10104.2|10100.4|10108.2|10102.9|10100.1|10094.4|19
1661405700000|2022-08-25 05:35:00|10104.1|10100.3|10093.7|10089.9|10106.6|10101.4|10087.1|10082.8|53
1661406000000|2022-08-25 05:40:00|10093.1|10089.3|10110.1|10106.3|10113.2|10107.3|10090.6|10084.8|39
1661406300000|2022-08-25 05:45:00|10109.6|10105.8|10111.1|10107.3|10116.1|10111.3|10108.1|10104.8|68
1661406600000|2022-08-25 05:50:00|10111.6|10107.8|10106.4|10102.6|10116.2|10111.4|10105.8|10102|27
1661406900000|2022-08-25 05:55:00|10107.3|10103.5|10107|10103.2|10111.9|10106|10100.8|10095.2|74
1661407200000|2022-08-25 06:00:00|10107.5|10103.7|10112.7|10108.9|10127.5|10121.7|10105.9|10100.1|369
1661407500000|2022-08-25 06:05:00|10113.7|10109.9|10094.6|10091.8|10115.7|10110.9|10094.6|10090.6|154
1661407800000|2022-08-25 06:10:00|10096.5|10092.7|10112.1|10108.3|10112.5|10108.7|10094.6|10091.4|86
1661408100000|2022-08-25 06:15:00|10111.4|10108.6|10132.7|10128.9|10141.7|10137.9|10111.4|10108.2|312
1661408400000|2022-08-25 06:20:00|10132.6|10128.8|10112.9|10109.1|10135.9|10132.1|10112.8|10108.6|136
1661408700000|2022-08-25 06:25:00|10112.7|10108.9|10094|10090.2|10112.7|10108.9|10093|10089.6|154
1661409000000|2022-08-25 06:30:00|10094.5|10090.7|10086.8|10083|10095.5|10091.7|10074.8|10071|223
1661409300000|2022-08-25 06:35:00|10085.7|10081.9|10077.2|10073.4|10093.1|10087.2|10071.3|10065.4|250
1661409600000|2022-08-25 06:40:00|10076.7|10073.9|10070|10066.2|10079.6|10075.8|10065|10061.2|314
1661409900000|2022-08-25 06:45:00|10070.5|10066.7|10060.5|10056.7|10080.2|10076.4|10057.5|10054.1|240
1661410200000|2022-08-25 06:50:00|10060.6|10056.8|10085.1|10081.3|10087.1|10083.3|10056.7|10053.9|234
1661410500000|2022-08-25 06:55:00|10084.1|10080.6|10086.7|10082.9|10091.6|10087.8|10075.6|10070|147
1661410800000|2022-08-25 07:00:00|10087.1|10083.3|10090.2|10086.4|10092.9|10088.1|10072.1|10067.8|390
1661411100000|2022-08-25 07:05:00|10090.8|10087|10081.2|10077.4|10100.3|10096.5|10070.8|10067.5|242
1661411400000|2022-08-25 07:10:00|10080.3|10076.5|10085.2|10081.4|10085.2|10081.4|10072.8|10069|103
1661411700000|2022-08-25 07:15:00|10083.7|10079.9|10106.1|10102.3|10110.2|10106.4|10080.7|10076.9|226
1661412000000|2022-08-25 07:20:00|10105.2|10101.4|10104|10101.2|10106.8|10103|10088.9|10085.1|750
1661412300000|2022-08-25 07:25:00|10105.1|10101.3|10099.6|10095.8|10109.4|10105.6|10094|10088.9|368
1661412600000|2022-08-25 07:30:00|10097.9|10094.1|10102.7|10098.9|10112.4|10108.6|10097.6|10093.8|371
1661412900000|2022-08-25 07:35:00|10101.7|10097.9|10101.8|10098|10114.3|10110.5|10101.7|10097.9|276
1661413200000|2022-08-25 07:40:00|10102.7|10098.9|10120|10116.2|10120.8|10117|10098.3|10094.9|396
1661413500000|2022-08-25 07:45:00|10120.8|10117|10121.3|10117.5|10133.8|10130|10117.4|10113.6|1105
1661413800000|2022-08-25 07:50:00|10121.4|10117.6|10129.8|10126|10134.2|10131|10116.3|10112.5|323
1661414100000|2022-08-25 07:55:00|10130.2|10126.4|10126.4|10122.6|10133.9|10130.1|10124.5|10121.1|1018
1661414400000|2022-08-25 08:00:00|10127.2|10123.4|10114.6|10110.8|10133.6|10130.4|10111.6|10108.4|872
1661414700000|2022-08-25 08:05:00|10114.1|10110.3|10111.1|10107.3|10123.9|10120.1|10102.1|10098.3|1191
1661415000000|2022-08-25 08:10:00|10111.6|10107.8|10094.9|10091.1|10113.6|10109.8|10090.9|10085.8|808
1661415300000|2022-08-25 08:15:00|10094.8|10092|10092.3|10088.5|10105.8|10102|10081.6|10077|1292
1661415600000|2022-08-25 08:20:00|10092.4|10088.6|10057.2|10053.4|10095.8|10092|10056.6|10053.4|1722
1661415900000|2022-08-25 08:25:00|10058.1|10054.3|10062.6|10059.8|10073.8|10070.4|10056.2|10051.4|3567
1661416200000|2022-08-25 08:30:00|10063|10059.2|10092.6|10088.8|10094.5|10090.7|10052.3|10049.5|2422
1661416500000|2022-08-25 08:35:00|10092|10089.2|10104.6|10100.8|10105|10101.8|10089.6|10086.4|986
1661416800000|2022-08-25 08:40:00|10104.2|10100.4|10103.7|10099.9|10111|10107.7|10095.2|10091.4|858
1661417100000|2022-08-25 08:45:00|10103.2|10099.4|10109.6|10105.8|10110.5|10106.2|10092.4|10087.8|543
1661417400000|2022-08-25 08:50:00|10110.1|10106.3|10110.6|10106.8|10115|10111.6|10108|10103.5|140
1661417700000|2022-08-25 08:55:00|10111|10107.2|10108.8|10105|10115.1|10111.3|10107.3|10103.5|285
1661418000000|2022-08-25 09:00:00|10109.3|10105.5|10096.1|10092.3|10124.7|10120.9|10095.5|10089.7|446
1661418300000|2022-08-25 09:05:00|10096.5|10092.7|10098|10094.2|10099|10095.2|10078|10074.2|320
1661418600000|2022-08-25 09:10:00|10097.5|10094.7|10108|10104.2|10110.5|10106.7|10095.5|10091.7|120
1661418900000|2022-08-25 09:15:00|10108.1|10104.3|10084.8|10081|10111|10108.2|10081.5|10077.7|216
1661419200000|2022-08-25 09:20:00|10085|10081.2|10075.9|10072.1|10085.4|10082.2|10066.8|10063|252
1661419500000|2022-08-25 09:25:00|10074.9|10071.1|10082.6|10078.8|10084.6|10080.8|10070.9|10067.7|331
1661419800000|2022-08-25 09:30:00|10083.1|10079.3|10073.1|10070.3|10084.6|10080.8|10070.2|10066.4|141
1661420100000|2022-08-25 09:35:00|10074.1|10069.3|10067.6|10063.8|10074.1|10070.3|10056.4|10052.6|1488
1661420400000|2022-08-25 09:40:00|10067.5|10063.7|10063.1|10059.3|10073.2|10069.4|10059.6|10055.8|396
1661420700000|2022-08-25 09:45:00|10061.8|10058|10050.1|10046.3|10066.2|10062.4|10042.5|10038.7|530
1661421000000|2022-08-25 09:50:00|10050|10046.2|10062.5|10058.7|10065.2|10061.4|10043.6|10039.8|535
1661421300000|2022-08-25 09:55:00|10062.1|10058.3|10071.6|10067.8|10072.4|10068.6|10060.7|10056.9|364
1661421600000|2022-08-25 10:00:00|10070.6|10066.8|10087.5|10083.7|10089.4|10086.6|10070.1|10066.3|299
1661421900000|2022-08-25 10:05:00|10087.1|10083.3|10075.3|10071.5|10090.1|10086.3|10073.7|10069.9|369
1661422200000|2022-08-25 10:10:00|10075.1|10071.3|10093.4|10089.6|10093.7|10089.9|10073.8|10070|108
1661422500000|2022-08-25 10:15:00|10093.3|10089.5|10084.3|10080.5|10094.3|10091|10075.8|10072.6|170
1661422800000|2022-08-25 10:20:00|10086.8|10083|10088.6|10084.8|10094.8|10090.5|10082.3|10078.5|178
1661423100000|2022-08-25 10:25:00|10086.4|10082.6|10059.8|10056|10086.5|10082.7|10059.4|10055.6|56
1661423400000|2022-08-25 10:30:00|10059.4|10055.6|10058.3|10054.5|10061.5|10057.7|10037.7|10034.3|683
1661423700000|2022-08-25 10:35:00|10058.4|10054.6|10056.3|10052.5|10080.6|10076.8|10055.9|10052.1|160
1661424000000|2022-08-25 10:40:00|10056.4|10052.6|10056.8|10053|10059.9|10056.1|10049.2|10043.6|133
1661424300000|2022-08-25 10:45:00|10057.2|10053.4|10045.7|10041.9|10065.8|10062|10043.9|10040.1|241
1661424600000|2022-08-25 10:50:00|10045.2|10041.4|10044.8|10041|10048.4|10044.6|10035.8|10032|122
1661424900000|2022-08-25 10:55:00|10044.3|10040.5|10058.3|10054.5|10062.3|10058.5|10043.3|10039.5|64
1661425200000|2022-08-25 11:00:00|10058.8|10055|10049.8|10046|10062.8|10059|10037.8|10034|460
1661425500000|2022-08-25 11:05:00|10048.8|10045.5|10030.2|10026.4|10048.8|10045.5|10022|10018.8|455
1661425800000|2022-08-25 11:10:00|10030.6|10026.8|10027.2|10023.4|10041.5|10037.7|10021.7|10017.9|276
1661426100000|2022-08-25 11:15:00|10027.7|10023.9|10044.8|10041|10047.3|10043.5|10025.7|10021.9|232
1661426400000|2022-08-25 11:20:00|10044.7|10040.9|10064.3|10060.5|10064.7|10060.9|10043.7|10039.9|191
1661426700000|2022-08-25 11:25:00|10064.7|10060.9|10066.3|10062.5|10090.9|10085.2|10056.2|10052.4|418
1661427000000|2022-08-25 11:30:00|10066.8|10063|10096.5|10092.7|10109.4|10105.6|10066.3|10062.5|536
1661427300000|2022-08-25 11:35:00|10096.9|10093.1|10112|10108.2|10113.5|10109.7|10093.3|10089.5|452
1661427600000|2022-08-25 11:40:00|10111.5|10107.7|10114|10110.2|10114|10111.2|10105|10101.2|324
1661427900000|2022-08-25 11:45:00|10114.4|10110.6|10114.6|10110.8|10116.4|10113.1|10103.5|10099.7|995
1661428200000|2022-08-25 11:50:00|10115.1|10111.3|10103.8|10100|10115.4|10112.6|10091.6|10088.4|406
1661428500000|2022-08-25 11:55:00|10102.3|10098.5|10119.2|10115.4|10121.3|10118.1|10102.3|10098.5|370
1661428800000|2022-08-25 12:00:00|10118.8|10115|10125.2|10121.4|10131.9|10127.5|10118.8|10115|556
1661429100000|2022-08-25 12:05:00|10124.2|10120.8|10114.1|10110.3|10128.2|10125.4|10110.6|10107.2|165
1661429400000|2022-08-25 12:10:00|10115.5|10111.7|10092.6|10088.8|10119.9|10116.1|10092.5|10087.8|336
1661429700000|2022-08-25 12:15:00|10092.2|10088.4|10098.2|10094.4|10109.2|10106.4|10091.6|10087.8|252
1661430000000|2022-08-25 12:20:00|10098.3|10094.5|10086.4|10082.6|10102.2|10098.4|10086.3|10082.5|235
1661430300000|2022-08-25 12:25:00|10086.9|10083.1|10090.1|10086.3|10097.9|10094.1|10072.6|10068.8|379
1661430600000|2022-08-25 12:30:00|10089.7|10085.9|10082.9|10079.1|10091|10085.9|10068.5|10063.8|342
1661430900000|2022-08-25 12:35:00|10084.4|10080.6|10091.9|10088.1|10095.4|10090.1|10074.3|10070.5|332
1661431200000|2022-08-25 12:40:00|10092.4|10088.6|10087.7|10083.9|10107.8|10104|10077.1|10073.3|969
1661431500000|2022-08-25 12:45:00|10087.8|10084|10093|10089.2|10100.3|10096.5|10081.4|10077.6|754
1661431800000|2022-08-25 12:50:00|10092.5|10090.2|10089.7|10085.9|10095.5|10092.3|10082.7|10079.3|339
1661432100000|2022-08-25 12:55:00|10089.1|10085.3|10110.1|10106.3|10116.1|10112.3|10086.2|10082.4|307
1661432400000|2022-08-25 13:00:00|10111|10107.2|10105.8|10102|10131.6|10127.8|10098.6|10094.8|1302
1661432700000|2022-08-25 13:05:00|10105.4|10101.6|10116.7|10112.9|10123.8|10120|10104.8|10101|798
1661433000000|2022-08-25 13:10:00|10116.8|10113|10121.2|10117.4|10124.6|10121.1|10108.8|10105.6|585
1661433300000|2022-08-25 13:15:00|10122.6|10118.8|10151.7|10148.9|10152.7|10148.9|10114.1|10110.3|1810
1661433600000|2022-08-25 13:20:00|10151.3|10148.5|10156|10152.2|10163.7|10160.5|10151.2|10147.4|1012
1661433900000|2022-08-25 13:25:00|10155.5|10152.7|10151.7|10147.9|10167.4|10164.1|10141.2|10137.4|547
1661434200000|2022-08-25 13:30:00|10151.6|10147.8|10102.9|10099.1|10151.9|10148.5|10094.5|10090.7|1289
1661434500000|2022-08-25 13:35:00|10101.2|10097.4|10117.3|10113.5|10128.3|10124.5|10099.5|10095.7|718
1661434800000|2022-08-25 13:40:00|10118.1|10114.3|10100.3|10096.5|10119.3|10115.9|10086.4|10082.6|1459
1661435100000|2022-08-25 13:45:00|10101.3|10097.5|10102.3|10098.5|10103.9|10100.6|10094.3|10090.9|872
1661435400000|2022-08-25 13:50:00|10102.1|10098.3|10100.4|10096.6|10103.8|10100.6|10091.7|10088.4|338
1661435700000|2022-08-25 13:55:00|10101.4|10097.6|10090.2|10086.4|10101.4|10097.6|10078|10074.2|892
1661436000000|2022-08-25 14:00:00|10090.7|10086.9|10080.8|10077|10103.7|10100.3|10078.3|10075|791
1661436300000|2022-08-25 14:05:00|10081.7|10077.9|10009.1|10005.3|10084.8|10081|10007.1|10003.3|2676
1661436600000|2022-08-25 14:10:00|10009.6|10005.8|10031.5|10027.7|10036.1|10032.7|9997.5|9993.7|1798
1661436900000|2022-08-25 14:15:00|10032.4|10028.6|10050.5|10046.7|10055.5|10052.3|10021.1|10017.3|843
1661437200000|2022-08-25 14:20:00|10051.4|10047.6|10043|10039.2|10059.5|10056.2|10039.5|10035.7|689
1661437500000|2022-08-25 14:25:00|10042.9|10039.1|10019|10015.2|10051|10047.2|10015|10011.3|725
1661437800000|2022-08-25 14:30:00|10019.4|10015.6|10075.5|10071.7|10081.6|10077.1|10019.4|10015.6|585
1661438100000|2022-08-25 14:35:00|10076|10072.2|10053.8|10051|10077.5|10073.7|10050.2|10046.4|749
1661438400000|2022-08-25 14:40:00|10054.2|10050.4|10061.9|10058.1|10064.4|10060.6|10035.1|10031.3|1745
1661438700000|2022-08-25 14:45:00|10060.9|10057.1|10056.2|10052.4|10077.4|10073.6|10053.8|10050|888
1661439000000|2022-08-25 14:50:00|10056.3|10052.5|10030.1|10026.3|10063.2|10059.4|10010.3|10006.5|1305
1661439300000|2022-08-25 14:55:00|10029.6|10025.8|10025.2|10021.4|10035.2|10031.8|10011.3|10007.5|721
1661439600000|2022-08-25 15:00:00|10024.7|10020.9|9975.2|9971.4|10025.3|10021.8|9962.2|9958.4|3176
1661439900000|2022-08-25 15:05:00|9975.3|9971.5|10001.7|9998.9|10003.7|9999.9|9973.8|9970|731
1661440200000|2022-08-25 15:10:00|10002.2|9998.4|9966.7|9962.9|10009.9|10006.6|9952.2|9948.4|2366
1661440500000|2022-08-25 15:15:00|9966.3|9962.5|9977.8|9974|9986.9|9983.1|9963.7|9959.9|859
1661440800000|2022-08-25 15:20:00|9977.3|9973.5|9970.3|9966.5|9994.4|9990.6|9952.2|9949.4|2703
1661441100000|2022-08-25 15:25:00|9970.4|9966.6|10033.2|10029.4|10035.4|10032.3|9968.8|9965|4975
1661441400000|2022-08-25 15:30:00|10035.8|10032|10010.7|10006.9|10035.8|10032|10004.2|10000.4|2401
1661441700000|2022-08-25 15:35:00|10012.2|10008.4|10027.3|10023.5|10032.8|10029|9999.7|9995.9|689
1661442000000|2022-08-25 15:40:00|10027.8|10024|10052|10048.2|10060|10056.2|10027.7|10023|1162
1661442300000|2022-08-25 15:45:00|10052.5|10048.7|10033|10029.2|10067.1|10063.3|10032.6|10029.2|1192
1661442600000|2022-08-25 15:50:00|10032.1|10028.3|10025.6|10021.8|10036.7|10033.5|10018|10014.2|1320
1661442900000|2022-08-25 15:55:00|10024.6|10021.3|10029.9|10026.1|10030.9|10027.1|10014.9|10011.1|794
1661443200000|2022-08-25 16:00:00|10030|10026.2|10018.8|10015|10049.4|10045.6|10016.7|10012.9|1016
1661443500000|2022-08-25 16:05:00|10019.3|10015.5|10017.7|10013.9|10030.2|10026.9|10016.4|10012.6|610
1661443800000|2022-08-25 16:10:00|10017.3|10013.5|10001.9|9998.1|10025.8|10022|9992.3|9988.5|1701
1661444100000|2022-08-25 16:15:00|10000.9|9997.1|9986.8|9983|10012.1|10008.8|9977.4|9973.6|754
1661444400000|2022-08-25 16:20:00|9986.4|9982.6|9966.2|9962.4|10000.9|9997.1|9966.2|9962.4|598
1661444700000|2022-08-25 16:25:00|9965.7|9961.9|9984.7|9980.9|9989.7|9985.9|9965.7|9961.9|699
1661445000000|2022-08-25 16:30:00|9986.2|9982.4|9991.8|9988|10001.3|9997.5|9982.3|9978.5|575
1661445300000|2022-08-25 16:35:00|9992|9988.2|9985.3|9981.5|9995.4|9991.6|9980.3|9976.5|206
1661445600000|2022-08-25 16:40:00|9985|9981.2|9994.7|9990.9|9994.7|9991|9971.2|9967.4|323
1661445900000|2022-08-25 16:45:00|9994.3|9990.5|10006|10003.2|10018|10015.2|9990.8|9987.6|445
1661446200000|2022-08-25 16:50:00|10005.4|10001.6|10017.9|10014.1|10025.5|10021.7|10002.4|9998.6|337
1661446500000|2022-08-25 16:55:00|10018.4|10014.6|10025.1|10021.3|10032.5|10028.7|10011.4|10007.6|723
1661446800000|2022-08-25 17:00:00|10026.1|10022.3|10037.7|10033.9|10043.4|10039.6|10016.1|10012.6|966
1661447100000|2022-08-25 17:05:00|10037.3|10033.5|10046.7|10042.9|10050.9|10047.9|10030.3|10026.9|482
1661447400000|2022-08-25 17:10:00|10045.8|10042|10050.9|10047.1|10054|10050.9|10044.3|10040.5|377
1661447700000|2022-08-25 17:15:00|10050.3|10047.5|10034.6|10030.8|10053.7|10050.9|10034.6|10030.8|423
1661448000000|2022-08-25 17:20:00|10034.2|10031.4|10013.4|10009.6|10035.6|10031.8|10007.6|10004.8|944
1661448300000|2022-08-25 17:25:00|10013.6|10009.8|9993.9|9990.1|10015.6|10011.8|9991.4|9987.6|542
1661448600000|2022-08-25 17:30:00|9993.4|9989.6|9959.3|9956.5|9997.4|9993.6|9944|9940.2|1160
1661448900000|2022-08-25 17:35:00|9959.2|9955.5|9960.3|9956.5|9960.3|9956.9|9931.7|9928.4|933
1661449200000|2022-08-25 17:40:00|9961.2|9957.4|9943.7|9939.9|9964.2|9960.9|9933.8|9930.5|563
1661449500000|2022-08-25 17:45:00|9943.3|9939.5|9910.9|9907.1|9947.2|9943.5|9899.9|9894.1|1636
1661449800000|2022-08-25 17:50:00|9910.3|9906.5|9910.3|9906.5|9917.4|9913.6|9889.5|9886.1|1271
1661450100000|2022-08-25 17:55:00|9910.8|9907|9920.3|9917.5|9934.7|9930.9|9903.8|9900|1398
1661450400000|2022-08-25 18:00:00|9920.7|9916.9|9934.2|9930.4|9938.6|9935.8|9904.2|9900.8|1036
1661450700000|2022-08-25 18:05:00|9934.6|9930.8|9940.9|9937.1|9945.9|9942.1|9924.2|9920.8|839
1661451000000|2022-08-25 18:10:00|9940.3|9936.5|9944.5|9940.7|9950|9946.2|9931.9|9928.1|1853
1661451300000|2022-08-25 18:15:00|9944.4|9940.6|9933.6|9929.8|9946.2|9942.4|9923.5|9919.7|1760
1661451600000|2022-08-25 18:20:00|9932.7|9928.9|9883.2|9879.4|9943.4|9939.6|9880.4|9876.6|3445
1661451900000|2022-08-25 18:25:00|9882.3|9878.5|9865.1|9861.3|9887.3|9883.5|9847.2|9843.4|4471
1661452200000|2022-08-25 18:30:00|9864.1|9860.8|9876.2|9872.4|9876.3|9873|9836.6|9832.8|1496
1661452500000|2022-08-25 18:35:00|9876.6|9872.8|9843.7|9839.9|9878.2|9874.4|9842.7|9839.8|364
1661452800000|2022-08-25 18:40:00|9843.3|9839.5|9867.6|9863.8|9870.4|9866.6|9841.7|9837.9|792
1661453100000|2022-08-25 18:45:00|9866.6|9863.3|9897.4|9894.6|9898.9|9895.1|9863.5|9860.2|733
1661453400000|2022-08-25 18:50:00|9896.9|9894.1|9918.9|9916.1|9923.9|9920.1|9886.9|9883.6|934
1661453700000|2022-08-25 18:55:00|9918.5|9915.7|9916.3|9912.5|9923.8|9920.5|9911.2|9907.4|1016
1661454000000|2022-08-25 19:00:00|9916.7|9912.9|9917.2|9914.4|9920.8|9917.4|9902.2|9898.4|363
1661454300000|2022-08-25 19:05:00|9916.8|9914|9919.3|9915.5|9927.8|9924.1|9914.2|9911|831
1661454600000|2022-08-25 19:10:00|9919.8|9916|9933.2|9929.4|9934.2|9931.1|9919.8|9916|609
1661454900000|2022-08-25 19:15:00|9932.7|9928.9|9933.7|9929.9|9934.7|9931.4|9924.6|9920.8|78
1661455200000|2022-08-25 19:20:00|9934.2|9930.4|9931.2|9927.4|9934.2|9930.4|9928.6|9924.8|23
1661455500000|2022-08-25 19:25:00|9930.7|9926.9|9937.7|9933.9|9938.7|9935.4|9929.2|9925.4|105
1661455800000|2022-08-25 19:30:00|9937.6|9933.8|9942.1|9938.3|9948.7|9944.9|9937|9933.2|159
1661456100000|2022-08-25 19:35:00|9941.7|9938.9|9934.6|9930.8|9944.1|9940.3|9931.1|9927.3|70
1661456400000|2022-08-25 19:40:00|9934.1|9931.3|9925.6|9921.8|9935.4|9932.6|9925|9921.6|80
1661456700000|2022-08-25 19:45:00|9926.5|9922.7|9926.3|9922.5|9929.9|9926.6|9924|9920.8|142
1661457000000|2022-08-25 19:50:00|9925.9|9923.1|9919.5|9915.7|9926.3|9923.5|9919.4|9915.7|98
1661457300000|2022-08-25 19:55:00|9919|9916.2|9920.2|9916.4|9920.7|9917.4|9910.8|9907|169
1661457600000|2022-08-25 20:00:00|9920.1|9916.3|9907.3|9903.5|9924.3|9919.5|9905.8|9902|91
1661457900000|2022-08-25 20:05:00|9907.8|9904|9904.3|9900.5|9917.3|9914.5|9904.3|9900.5|46
1661458200000|2022-08-25 20:10:00|9904.8|9901|9897.3|9893.5|9906.7|9902.9|9896.2|9891.9|47
1661458500000|2022-08-25 20:15:00|9896.7|9892.9|9892.7|9888.9|9902.4|9898.6|9891.3|9886.4|63
1661458800000|2022-08-25 20:20:00|9893.1|9890.3|9874|9870.2|9893.5|9890.3|9871.5|9867.7|101
1661459100000|2022-08-25 20:25:00|9873.5|9870.7|9888|9884.2|9890.5|9886.7|9873.5|9870.7|55
1661459400000|2022-08-25 20:30:00|9887|9882.2|9889|9885.2|9892.1|9887.9|9885.5|9881.7|50
1661459700000|2022-08-25 20:35:00|9890|9886.2|9907|9903.2|9907.5|9903.2|9889|9885.2|43
1661460000000|2022-08-25 20:40:00|9906.5|9902.7|9906.1|9902.3|9910|9906.2|9903.5|9898.7|19
1661460300000|2022-08-25 20:45:00|9906.9|9903.1|9904.5|9900.7|9913.4|9909.6|9903.5|9900.3|25
1661460600000|2022-08-25 20:50:00|9904|9900.2|9908.4|9904.6|9910.8|9907|9900.9|9897.1|45
1661460900000|2022-08-25 20:55:00|9907.8|9905|9907.4|9903.6|9910.8|9906.1|9904.4|9899.7|89
1661461200000|2022-08-25 21:00:00|9908.8|9905|9911.8|9904|9916.9|9910.5|9907.9|9900.6|4
1661461500000|2022-08-25 21:05:00|9908.4|9900.6|9908.3|9904.5|9910.5|9905.2|9908.3|9900.6|0
1661461800000|2022-08-25 21:10:00|9911.3|9903.5|9911.8|9904|9911.8|9904|9908.8|9901|24
1661462100000|2022-08-25 21:15:00|9910.3|9906.5|9912.8|9905|9917.8|9910|9906.8|9901|7
1661462400000|2022-08-25 21:20:00|9914.8|9907|9911.7|9903.9|9915.3|9907.5|9907.7|9900|2
1661463300000|2022-08-25 21:35:00|||||||||4
1661463900000|2022-08-25 21:45:00|||||||||7
1661464200000|2022-08-25 21:50:00|9911.8|9904|9910.7|9902.9|9918.8|9911|9908.7|9902.9|15
1661464500000|2022-08-25 21:55:00|9910.8|9903|9918.7|9910.9|9919.2|9911.4|9909.3|9902.9|1
1661472000000|2022-08-26 00:00:00|9910.1|9902.3|9925.6|9917.8|9933.1|9925.3|9904.2|9898.5|60
1661472300000|2022-08-26 00:05:00|9925.1|9917.3|9934.1|9930.3|9938.6|9933.3|9922.1|9916.3|14
1661472600000|2022-08-26 00:10:00|9935.6|9927.8|9926.1|9918.3|9937.1|9929.8|9924.2|9918.3|25
1661472900000|2022-08-26 00:15:00|9925.7|9917.9|9922.9|9919.1|9930.1|9924|9921.1|9915.7|6
1661473200000|2022-08-26 00:20:00|9924.4|9916.6|9923.2|9919.4|9928.5|9923.2|9917.5|9912.2|22
1661473500000|2022-08-26 00:25:00|9923.6|9919.8|9922.1|9914.3|9927.1|9920.8|9917|9911.3|9
1661473800000|2022-08-26 00:30:00|9922|9914.2|9918.6|9915.8|9924.5|9919.8|9918.6|9912.8|5
1661474100000|2022-08-26 00:35:00|9918.9|9915.1|9918.2|9910.4|9921.1|9915.2|9912.3|9906.3|2
1661474400000|2022-08-26 00:40:00|9916.1|9912.3|9914.2|9906.4|9919.7|9913.9|9909.1|9902.8|14
1661474700000|2022-08-26 00:45:00|9914.1|9906.3|9913.9|9906.1|9917.4|9911.6|9909|9903.6|29
1661475000000|2022-08-26 00:50:00|9911.7|9907.9|9904.9|9901.1|9913.4|9907.9|9898.9|9893.1|2
1661475300000|2022-08-26 00:55:00|9906.4|9898.6|9903.4|9899.6|9906.9|9902.1|9899.4|9894.1|1
1661475600000|2022-08-26 01:00:00|9904.9|9897.1|9912.3|9904.5|9924.5|9920.2|9892.5|9887.1|53
1661475900000|2022-08-26 01:05:00|9911.4|9903.6|9926.6|9922.8|9932.6|9926.7|9909.3|9902|66
1661476200000|2022-08-26 01:10:00|9926.1|9922.3|9920.4|9916.6|9932.6|9926.6|9917.4|9911.6|28
1661476500000|2022-08-26 01:15:00|9921.3|9917.5|9923.9|9920.1|9937.4|9932|9921.3|9915.6|42
1661476800000|2022-08-26 01:20:00|9926.9|9919.1|9935.3|9931.5|9943|9937.1|9925.4|9919.1|23
1661477100000|2022-08-26 01:25:00|9934.4|9930.6|9942.6|9938.8|9951|9945.1|9934.4|9928.1|15
1661477400000|2022-08-26 01:30:00|9942.1|9938.3|9950|9946.2|9960.6|9955.1|9942.1|9936.3|32
1661477700000|2022-08-26 01:35:00|9949.1|9945.3|9960.6|9952.8|9966.5|9959.2|9949|9941.2|54
1661478000000|2022-08-26 01:40:00|9961.5|9953.7|9957.9|9954.1|9972.9|9968.1|9954|9947.3|32
1661478300000|2022-08-26 01:45:00|9960.9|9953.1|9948.4|9944.6|9961.9|9954.2|9948|9942.1|4
1661478600000|2022-08-26 01:50:00|9948.9|9945.1|9941.7|9937.9|9949.9|9945.1|9935.3|9929.6|23
1661478900000|2022-08-26 01:55:00|9943.8|9936|9951.9|9944.1|9952.8|9947.5|9941.7|9935|6
1661479200000|2022-08-26 02:00:00|9952.8|9945|9963.3|9959.5|9968.3|9962.5|9948.3|9943|61
1661479500000|2022-08-26 02:05:00|9964.8|9957|9963.3|9959.5|9967.8|9962|9956.2|9951|47
1661479800000|2022-08-26 02:10:00|9963.2|9959.4|9963.8|9956|9967.2|9962.4|9958.2|9953|50
1661480100000|2022-08-26 02:15:00|9964.7|9956.9|9953.3|9949.5|9964.7|9958.7|9950.8|9945.4|17
1661480400000|2022-08-26 02:20:00|9955.2|9947.4|9955.8|9952|9958.3|9953|9946.7|9942.4|29
1661480700000|2022-08-26 02:25:00|9957.3|9949.5|9947.2|9943.4|9957.3|9951|9947.2|9941.9|2
1661481000000|2022-08-26 02:30:00|9949.7|9941.9|9956.3|9952.5|9957.8|9953.5|9947.2|9941.9|41
1661481300000|2022-08-26 02:35:00|9958.3|9950.5|9950.8|9947|9958.3|9952.5|9947.3|9941|7
1661481600000|2022-08-26 02:40:00|9951.3|9947.5|9956.8|9953|9958.4|9953|9949.3|9944|27
1661481900000|2022-08-26 02:45:00|9958.7|9950.9|9958.4|9950.6|9963.4|9957.6|9953.4|9947.6|11
1661482200000|2022-08-26 02:50:00|9956.9|9949.1|9957.8|9950|9963.4|9958.1|9952.8|9947|27
1661482500000|2022-08-26 02:55:00|9957.4|9949.6|9957.4|9949.6|9957.8|9952.5|9951.8|9947.1|10
1661482800000|2022-08-26 03:00:00|9957.8|9950|9950.1|9946.3|9958.4|9953.1|9948.5|9943.2|80
1661483100000|2022-08-26 03:05:00|9950.5|9946.7|9938.5|9934.7|9952.5|9946.7|9938|9931.9|25
1661483400000|2022-08-26 03:10:00|9937|9934.2|9935.4|9931.6|9942.5|9936.7|9934.4|9928.6|28
1661483700000|2022-08-26 03:15:00|9936.4|9928.6|9926.3|9922.5|9936.4|9930.6|9926.3|9921|128
1661484000000|2022-08-26 03:20:00|9926.8|9923|9936.4|9932.6|9938.9|9934.5|9924.3|9919.6|18
1661484300000|2022-08-26 03:25:00|9936.5|9932.7|9931.4|9928.6|9937.9|9933.5|9928.3|9923.1|20
1661484600000|2022-08-26 03:30:00|9931.9|9929.1|9936.9|9929.1|9937.9|9931.6|9929.4|9923.1|56
1661484900000|2022-08-26 03:35:00|9935.4|9931.6|9937.8|9934|9938.8|9934|9935.3|9929.6|0
1661485200000|2022-08-26 03:40:00|9938.3|9934.5|9931.9|9928.1|9940.9|9936|9931.4|9925.6|18
1661485500000|2022-08-26 03:45:00|9930.9|9927.1|9939.3|9935.5|9941.4|9935.5|9930.4|9924.6|1
1661485800000|2022-08-26 03:50:00|9941.3|9933.5|9941.9|9934.1|9943.3|9937.6|9938.3|9933.5|16
1661486100000|2022-08-26 03:55:00|9940|9936.2|9939.3|9935.5|9942.9|9938.1|9938.3|9934|38
1661486400000|2022-08-26 04:00:00|9939.7|9935.9|9941.8|9938|9942.4|9938.4|9939.7|9934.6|28
1661486700000|2022-08-26 04:05:00|9941.9|9938.1|9938.3|9934.5|9945.2|9941.4|9938.3|9933|2
1661487000000|2022-08-26 04:10:00|9938.2|9934.4|9939.7|9935.9|9941.3|9937.5|9936.3|9931|2
1661487300000|2022-08-26 04:15:00|9938.8|9935|9936.2|9932.4|9941.2|9935.5|9936.2|9931|3
1661487600000|2022-08-26 04:20:00|9935.3|9931.5|9936.3|9932.5|9939.8|9933.9|9934.3|9930|0
1661487900000|2022-08-26 04:25:00|9936.8|9933|9936.7|9932.9|9937.7|9933.9|9935.1|9931.5|21
1661488200000|2022-08-26 04:30:00|9936.2|9932.4|9935.2|9931.4|9939.2|9935.4|9934.3|9930.5|6
1661488500000|2022-08-26 04:35:00|9936.2|9932.4|9935.2|9931.4|9938.7|9934.4|9935.2|9930.5|0
1661488800000|2022-08-26 04:40:00|9934.8|9931|9939.2|9935.4|9940.7|9936.4|9933.8|9929.9|2
1661489100000|2022-08-26 04:45:00|9939.3|9935.5|9939.2|9935.4|9940.7|9936.4|9937.8|9932.9|0
1661489400000|2022-08-26 04:50:00|9939.3|9935.5|9938.2|9934.4|9940.1|9935.9|9937.2|9931.9|0
1661489700000|2022-08-26 04:55:00|9938.1|9934.3|9933.2|9929.4|9941.7|9935.8|9933.2|9929.4|58
1661490000000|2022-08-26 05:00:00|9932.7|9929.9|9928.2|9924.4|9937.1|9931.4|9927.6|9922.3|0
1661490300000|2022-08-26 05:05:00|9930.1|9922.3|9926.2|9922.4|9931.1|9925.4|9924.2|9918.9|4
1661490600000|2022-08-26 05:10:00|9925.2|9921.4|9919.2|9915.4|9927.1|9921.4|9915.7|9910.9|3
1661490900000|2022-08-26 05:15:00|9921.1|9913.3|9916|9912.2|9922.7|9916.4|9915.2|9909.3|6
1661491200000|2022-08-26 05:20:00|9917.7|9909.9|9921.6|9913.8|9928.6|9921.8|9915.6|9909.9|3
1661491500000|2022-08-26 05:25:00|9922.1|9914.3|9919.6|9911.8|9926.6|9920.8|9918.1|9911.8|1
1661491800000|2022-08-26 05:30:00|9920.1|9912.3|9914.1|9906.3|9920.1|9914.2|9909.1|9902.8|5
1661492100000|2022-08-26 05:35:00|9912.1|9908.3|9919.6|9915.8|9924.1|9919.3|9912.1|9907.3|28
1661492400000|2022-08-26 05:40:00|9919.1|9915.3|9932.7|9928.9|9937.2|9932.3|9917.7|9912.8|40
1661492700000|2022-08-26 05:45:00|9934.6|9926.8|9931.5|9927.7|9938.6|9933.7|9927|9920.7|65
1661493000000|2022-08-26 05:50:00|9931|9927.2|9934.9|9931.1|9944.5|9938.7|9931|9926.7|77
1661493300000|2022-08-26 05:55:00|9935.4|9931.6|9940.5|9936.7|9943.9|9940.1|9933.9|9928.7|14
1661493600000|2022-08-26 06:00:00|9941|9937.2|9950.8|9947|9951.3|9948.2|9940.3|9934.8|122
1661493900000|2022-08-26 06:05:00|9950.7|9946.9|9950.9|9947.1|9951.9|9947.6|9939.8|9934.5|47
1661494200000|2022-08-26 06:10:00|9951|9947.2|9951.8|9948|9953.9|9949.4|9944.9|9939.6|30
1661494500000|2022-08-26 06:15:00|9953.5|9949|9957.8|9954|9959.3|9954|9949.9|9946.1|64
1661494800000|2022-08-26 06:20:00|9958.9|9955.1|9959.4|9955.6|9964.8|9961|9954.9|9950|68
1661495100000|2022-08-26 06:25:00|9959.9|9956.1|9959.2|9955.4|9967.3|9962.5|9958.8|9953.1|57
1661495400000|2022-08-26 06:30:00|9958.8|9955|9955.8|9953|9964.3|9959.1|9955.3|9951.5|41
1661495700000|2022-08-26 06:35:00|9956.3|9953.5|9962.8|9959|9965.3|9960.9|9956.3|9952|87
1661496000000|2022-08-26 06:40:00|9961.8|9958|9971.9|9968.1|9979.8|9974.5|9957.8|9954|220
1661496300000|2022-08-26 06:45:00|9972.4|9968.6|9971.3|9967.5|9973.8|9969.1|9957.9|9955.1|150
1661496600000|2022-08-26 06:50:00|9970.9|9967.1|9969.3|9965.5|9972.9|9969.1|9961.4|9956|85
1661496900000|2022-08-26 06:55:00|9968.9|9965.1|9978.5|9974.7|9978.5|9974.7|9964.9|9959.6|477
1661497200000|2022-08-26 07:00:00|9978.1|9974.3|9982.6|9978.8|9983.1|9980.3|9972.6|9967.3|248
1661497500000|2022-08-26 07:05:00|9982.2|9978.4|9989.1|9985.3|9997.1|9991.8|9980.2|9976.4|170
1661497800000|2022-08-26 07:10:00|9989|9985.2|9985|9981.2|9997|9993.1|9981.1|9977.3|104
1661498100000|2022-08-26 07:15:00|9985.5|9981.7|9980.4|9976.6|9988|9984.2|9968.6|9964.1|326
1661498400000|2022-08-26 07:20:00|9980|9976.2|9971.5|9967.7|9983.6|9980.1|9966.6|9961.7|308
1661498700000|2022-08-26 07:25:00|9972|9968.2|9964|9960.2|9981.4|9976.1|9959.3|9953.6|380
1661499000000|2022-08-26 07:30:00|9964.5|9960.7|9945.8|9942|9970|9966.2|9945.3|9939.6|203
1661499300000|2022-08-26 07:35:00|9945.4|9941.6|9967.4|9963.6|9967.8|9964|9940.9|9937.1|239
1661499600000|2022-08-26 07:40:00|9967.3|9963.5|9972.8|9970|9979.9|9976.1|9953.9|9948.1|187
1661499900000|2022-08-26 07:45:00|9974.8|9972|9988.9|9985.1|9993.4|9988.1|9974.8|9971.1|171
1661500200000|2022-08-26 07:50:00|9989|9985.2|9982.4|9978.6|9994.3|9991|9980.7|9976.4|340
1661500500000|2022-08-26 07:55:00|9983.2|9979.4|10000.3|9996.5|10000.6|9997|9981.2|9978.3|381
1661500800000|2022-08-26 08:00:00|9999.8|9996|9961.6|9957.8|10001.8|9997.1|9954.6|9950.8|1035
1661501100000|2022-08-26 08:05:00|9960.6|9956.8|9955.2|9951.4|9969|9964.9|9933.9|9930.1|1501
1661501400000|2022-08-26 08:10:00|9955.5|9951.7|9945.3|9941.5|9964.2|9959|9939.3|9933.4|593
1661501700000|2022-08-26 08:15:00|9944.8|9941|9943.2|9939.4|9955.2|9950.9|9932.6|9926.8|603
1661502000000|2022-08-26 08:20:00|9943.6|9939.8|9925.2|9917.4|9948.6|9942.9|9895.6|9889.8|1374
1661502300000|2022-08-26 08:25:00|9924.7|9920.9|9905|9901.2|9931.9|9927.3|9875.1|9868.9|3191
1661502600000|2022-08-26 08:30:00|9905.1|9901.3|9929.1|9925.3|9933.1|9929.3|9898.5|9891.7|1561
1661502900000|2022-08-26 08:35:00|9931.6|9927.8|9943.1|9939.3|9949.7|9943.9|9931.1|9925.5|1430
1661503200000|2022-08-26 08:40:00|9942|9938.2|9934.3|9926.5|9942.9|9938.6|9924.8|9921|1037
1661503500000|2022-08-26 08:45:00|9932.3|9928.5|9926.8|9923|9933.7|9929.9|9905.8|9902|220
1661503800000|2022-08-26 08:50:00|9929.3|9921.5|9925.9|9922.1|9941.5|9936.7|9925.9|9920.1|281
1661504100000|2022-08-26 08:55:00|9926|9922.2|9934.8|9931|9949.5|9944.2|9926|9920.1|237
1661504400000|2022-08-26 09:00:00|9934.9|9931.1|9915.8|9912|9946|9940.6|9911.3|9906.5|372
1661504700000|2022-08-26 09:05:00|9916.2|9912.4|9927.7|9923.9|9929.7|9925.9|9910.7|9905|585
1661505000000|2022-08-26 09:10:00|9927.6|9923.8|9909.5|9905.7|9927.7|9923.9|9903.8|9899.5|358
1661505300000|2022-08-26 09:15:00|9909.9|9906.1|9918.6|9914.8|9927.5|9922.2|9907.9|9903.2|568
1661505600000|2022-08-26 09:20:00|9919.1|9915.3|9944.8|9941|9953.4|9947.5|9906.1|9900.8|3140
1661505900000|2022-08-26 09:25:00|9944.9|9941.1|9960.8|9957|9961.2|9957.6|9944.4|9940|658
1661506200000|2022-08-26 09:30:00|9960.4|9958|9950.7|9946.9|9962.8|9959|9945.7|9941.1|1863
1661506500000|2022-08-26 09:35:00|9950.8|9947|9950.1|9946.3|9952.8|9947.9|9945.6|9940.8|225
1661506800000|2022-08-26 09:40:00|9949.6|9945.8|9972.6|9968.8|9974|9970.7|9948.7|9943.3|370
1661507100000|2022-08-26 09:45:00|9972.5|9968.7|9975.6|9971.8|9985.1|9981.7|9966.4|9962.6|446
1661507400000|2022-08-26 09:50:00|9974.7|9970.9|9983.6|9980.8|9984.1|9980.8|9969.7|9965.9|339
1661507700000|2022-08-26 09:55:00|9983.5|9979.8|9980|9972.2|9997.2|9991.9|9964.5|9960.7|394
1661508000000|2022-08-26 10:00:00|9980.5|9972.7|9982.6|9978.8|9989.7|9985.9|9972.2|9966.9|679
1661508300000|2022-08-26 10:05:00|9982.8|9979|9983.6|9979.8|9993.1|9988.8|9979.1|9975.3|168
1661508600000|2022-08-26 10:10:00|9983.1|9980.3|9994.7|9990.9|9996.7|9992.9|9975.6|9971.8|728
1661508900000|2022-08-26 10:15:00|9995.1|9991.9|9975.2|9971.4|9995.7|9991.9|9975.1|9971.3|670
1661509200000|2022-08-26 10:20:00|9973.2|9969.4|9989.9|9986.1|9999.4|9994.1|9973.2|9969.4|361
1661509500000|2022-08-26 10:25:00|9990.9|9987.1|9996.3|9992.5|10001|9996.1|9989.9|9985.1|183
1661509800000|2022-08-26 10:30:00|9995.9|9992.1|9992.8|9989|10001|9997.6|9989.9|9984.6|234
1661510100000|2022-08-26 10:35:00|9992.2|9988.4|9993.1|9989.3|10001.2|9997.8|9990.6|9986.8|1031
1661510400000|2022-08-26 10:40:00|9991.7|9987.9|9993.6|9989.8|10001.1|9995.8|9989|9983.7|1123
1661510700000|2022-08-26 10:45:00|9994.6|9990.8|10013.3|10009.5|10023|10019.7|9994|9988.3|795
1661511000000|2022-08-26 10:50:00|10013.8|10010|10001.1|9997.3|10016.3|10010.9|9989.8|9985.6|701
1661511300000|2022-08-26 10:55:00|10000.6|9996.8|10011.7|10007.9|10019.1|10013.4|10000.6|9996.8|365
1661511600000|2022-08-26 11:00:00|10011.8|10008|10010.2|10002.4|10024.1|10019.3|10001.7|9997.9|323
1661511900000|2022-08-26 11:05:00|10009.8|10002|10006.2|10002.4|10013|10008.4|9997.7|9992.9|101
1661512200000|2022-08-26 11:10:00|10006.1|10002.3|10005.6|10001.8|10007.7|10002.4|9998.1|9993.9|302
1661512500000|2022-08-26 11:15:00|10005.1|10001.3|10006.8|10003|10011.6|10007.6|10004.7|9999.4|376
1661512800000|2022-08-26 11:20:00|10005.9|10004|10009.8|10006|10014.3|10010.5|10005.3|10001|79
1661513100000|2022-08-26 11:25:00|10010.9|10007.1|9979.9|9976.1|10013.9|10010.1|9974.4|9970.6|399
1661513400000|2022-08-26 11:30:00|9979.4|9975.6|9978.1|9974.3|9981.5|9977.2|9972|9968.2|175
1661513700000|2022-08-26 11:35:00|9978.2|9974.4|9982.9|9979.1|9984.2|9979.3|9975.7|9972.4|98
1661514000000|2022-08-26 11:40:00|9980.2|9976.4|9986.8|9983|9992.3|9987|9979.2|9973.4|210
1661514300000|2022-08-26 11:45:00|9988.3|9984.5|9978.1|9974.3|9991.8|9986.5|9977.6|9973.8|509
1661514600000|2022-08-26 11:50:00|9978|9974.2|9988.1|9984.3|9992.7|9987.3|9969.7|9963.8|114
1661514900000|2022-08-26 11:55:00|9987.2|9983.4|9973.1|9969.3|9989.7|9983.9|9970.1|9966.3|45
1661515200000|2022-08-26 12:00:00|9973.6|9969.8|9968.1|9964.3|9987|9982.8|9964|9958.8|98
1661515500000|2022-08-26 12:05:00|9967.1|9961.9|9965.7|9961.9|9979.1|9975.3|9964.8|9960.1|144
1661515800000|2022-08-26 12:10:00|9966.3|9962.5|9959.5|9955.7|9966.7|9962.9|9947.1|9943|421
1661516100000|2022-08-26 12:15:00|9960|9956.2|9938.2|9934.4|9960|9956.2|9936.2|9932.4|955
1661516400000|2022-08-26 12:20:00|9938.7|9934.9|9935.7|9931.9|9939.7|9935.9|9930.2|9925.8|587
1661516700000|2022-08-26 12:25:00|9935.6|9931.8|9914.4|9911.6|9938.2|9932.3|9912.6|9909.8|597
1661517000000|2022-08-26 12:30:00|9912.6|9909.8|9905.6|9901.8|9936.1|9930.8|9895.6|9891.3|666
1661517300000|2022-08-26 12:35:00|9905.1|9901.3|9893.5|9889.7|9907.6|9903.8|9877.6|9873.8|820
1661517600000|2022-08-26 12:40:00|9894|9890.2|9885|9877.2|9900.1|9896.3|9877.6|9873.8|367
1661517900000|2022-08-26 12:45:00|9883.5|9879.7|9871.5|9867.7|9885|9879.7|9857|9853.7|518
1661518200000|2022-08-26 12:50:00|9871.6|9867.8|9857.8|9854|9873|9868.8|9849.2|9844.4|507
1661518500000|2022-08-26 12:55:00|9858.7|9854.9|9814|9810.2|9860.2|9854.9|9774.4|9768.6|1489
1661518800000|2022-08-26 13:00:00|9813.9|9810.1|9860.8|9857|9869.3|9864.9|9804|9798.7|835
1661519100000|2022-08-26 13:05:00|9861.2|9857.4|9898.1|9894.3|9912.2|9908.4|9861.2|9857.4|576
1661519400000|2022-08-26 13:10:00|9898.2|9894.4|9883.2|9879.4|9909.1|9903.9|9873.7|9869.5|383
1661519700000|2022-08-26 13:15:00|9883.6|9879.8|9878.7|9874.9|9885.1|9880.9|9861.1|9855.8|489
1661520000000|2022-08-26 13:20:00|9878.6|9874.8|9845|9841.2|9883.7|9878.9|9845|9841.2|413
1661520300000|2022-08-26 13:25:00|9843.5|9839.7|9804.6|9800.8|9845|9840.8|9803.6|9800.3|628
1661520600000|2022-08-26 13:30:00|9806.1|9802.3|9793.5|9789.7|9825.5|9822.1|9789.9|9786.1|534
1661520900000|2022-08-26 13:35:00|9793.9|9790.1|9802.5|9798.7|9807.6|9801.8|9774.5|9771.2|560
1661521200000|2022-08-26 13:40:00|9802.7|9798.9|9808.8|9805|9819.9|9814.7|9787.8|9783.1|595
1661521500000|2022-08-26 13:45:00|9808.3|9804.5|9784.9|9781.1|9821.3|9816.1|9781.3|9775.9|626
1661521800000|2022-08-26 13:50:00|9785.3|9781.5|9801.6|9797.8|9810.9|9805.6|9775.4|9771.6|668
1661522100000|2022-08-26 13:55:00|9803.3|9799.5|9815.9|9812.1|9822.4|9817.7|9798.4|9793.1|290
1661522400000|2022-08-26 14:00:00|9816|9812.2|9775.6|9771.8|9817.9|9812.6|9767.2|9764.4|1392
1661522700000|2022-08-26 14:05:00|9774.6|9770.8|9878.4|9874.6|9881.9|9876.6|9771.4|9767.7|1071
1661523000000|2022-08-26 14:10:00|9876.4|9872.6|9853.8|9850|9885|9881.2|9826.8|9823|981
1661523300000|2022-08-26 14:15:00|9854.3|9850.5|9862.5|9858.7|9864|9859.2|9846.3|9841.5|674
1661523600000|2022-08-26 14:20:00|9867|9863.2|9830|9826.2|9878.5|9874.2|9829|9824.3|500
1661523900000|2022-08-26 14:25:00|9830.5|9826.7|9799.1|9795.3|9834.5|9829.7|9784.1|9780.3|977
1661524200000|2022-08-26 14:30:00|9800.1|9796.3|9774.1|9770.3|9802.8|9798.4|9769.3|9763.6|825
1661524500000|2022-08-26 14:35:00|9774|9770.2|9739.6|9735.8|9782.9|9778.3|9738.6|9735.2|1238
1661524800000|2022-08-26 14:40:00|9738.6|9735.3|9741.9|9738.1|9744.4|9739.1|9708.6|9705.3|1845
1661525100000|2022-08-26 14:45:00|9741.3|9737.5|9757.3|9753.5|9769.2|9763.9|9727.8|9723.1|3223
1661525400000|2022-08-26 14:50:00|9757.2|9753.4|9770.2|9766.4|9780.1|9775.4|9726|9722.2|780
1661525700000|2022-08-26 14:55:00|9770.1|9766.3|9788.6|9785.8|9792|9788.2|9753.3|9749.5|1440
1661526000000|2022-08-26 15:00:00|9789.5|9786.7|9782.9|9775.1|9789.8|9786.7|9754.4|9750.1|1261
1661526300000|2022-08-26 15:05:00|9783.8|9776|9810.5|9806.7|9821.7|9816.8|9779.9|9774|863
1661526600000|2022-08-26 15:10:00|9810.6|9806.8|9810.5|9806.7|9822.2|9817.4|9782|9777.2|910
1661526900000|2022-08-26 15:15:00|9810.6|9806.8|9796.6|9792.8|9816.1|9810.7|9780.5|9773.8|619
1661527200000|2022-08-26 15:20:00|9795.2|9791.4|9827.9|9824.1|9834.3|9829.1|9777.6|9773.2|2909
1661527500000|2022-08-26 15:25:00|9828.3|9824.5|9785.6|9782.8|9842.3|9838.1|9778.7|9774.9|2583
1661527800000|2022-08-26 15:30:00|9788.2|9784.4|9798.8|9795|9831|9825.7|9778.6|9774.8|3029
1661528100000|2022-08-26 15:35:00|9799.8|9796|9834.4|9830.6|9838|9834.2|9799.2|9793.9|830
1661528400000|2022-08-26 15:40:00|9833.5|9829.7|9793.3|9789.5|9842.7|9838.9|9788.3|9783.9|1554
1661528700000|2022-08-26 15:45:00|9793.8|9790|9785.2|9781.4|9800.3|9794.6|9775.4|9770.1|551
1661529000000|2022-08-26 15:50:00|9785.7|9781.9|9789.4|9781.6|9795|9790.6|9762.3|9757.5|284
1661529300000|2022-08-26 15:55:00|9787.3|9783.5|9821.7|9813.9|9821.7|9816.9|9778.5|9774.1|231
1661529600000|2022-08-26 16:00:00|9821.1|9817.3|9799.4|9795.6|9825.7|9819.9|9794.1|9791.1|484
1661529900000|2022-08-26 16:05:00|9800.4|9796.6|9819.6|9815.8|9826.4|9820.2|9798.5|9794.1|386
1661530200000|2022-08-26 16:10:00|9818.6|9814.8|9831.8|9828|9834.3|9829|9814.6|9810.8|464
1661530500000|2022-08-26 16:15:00|9832.3|9828.5|9808.2|9804.4|9833.8|9830|9795.5|9791.7|230
1661530800000|2022-08-26 16:20:00|9807.8|9804|9789.8|9786|9810.2|9805|9785.7|9781.9|499
1661531100000|2022-08-26 16:25:00|9790.2|9786.4|9791.4|9787.6|9803|9799.2|9778.2|9774.4|804
1661531400000|2022-08-26 16:30:00|9790.9|9787.1|9774|9770.2|9790.9|9787.1|9770|9765.6|456
1661531700000|2022-08-26 16:35:00|9774.4|9770.6|9811|9807.2|9811|9807.2|9772.5|9768.7|462
1661532000000|2022-08-26 16:40:00|9811.5|9807.7|9800|9796.2|9822.5|9817.7|9795.9|9792.1|591
1661532300000|2022-08-26 16:45:00|9800.4|9796.6|9833.1|9829.3|9833.6|9829.3|9795.5|9792.1|364
1661532600000|2022-08-26 16:50:00|9831.1|9827.3|9826|9822.2|9839.6|9835.1|9826|9821.6|888
1661532900000|2022-08-26 16:55:00|9826.4|9822.6|9818.5|9814.7|9827|9823.2|9808|9804.7|718
1661533200000|2022-08-26 17:00:00|9817.5|9813.7|9788.8|9785|9818.6|9814.8|9787.5|9781.7|959
1661533500000|2022-08-26 17:05:00|9788.7|9784.9|9788.7|9784.9|9806.8|9803|9786.8|9781.5|515
1661533800000|2022-08-26 17:10:00|9788.6|9784.8|9783.6|9779.8|9800.2|9794.9|9777.5|9773.7|304
1661534100000|2022-08-26 17:15:00|9784.5|9780.7|9792.5|9784.7|9794.5|9788.7|9777|9772.9|265
1661534400000|2022-08-26 17:20:00|9791.5|9783.7|9811.5|9807.7|9814.5|9808.6|9786.5|9780.7|195
1661534700000|2022-08-26 17:25:00|9812.4|9808.6|9823.5|9819.7|9829|9825.6|9808.5|9804.7|350
1661535000000|2022-08-26 17:30:00|9824.5|9820.7|9835.3|9831.5|9844|9839.2|9813.4|9809.2|378
1661535300000|2022-08-26 17:35:00|9835.4|9831.6|9845.7|9841.9|9850.1|9845.4|9830.1|9825.8|894
1661535600000|2022-08-26 17:40:00|9846.2|9842.4|9846.6|9842.8|9852.4|9847.9|9838.4|9833.6|886
1661535900000|2022-08-26 17:45:00|9846.7|9842.9|9823.1|9819.3|9847.6|9843.8|9817|9813.2|250
1661536200000|2022-08-26 17:50:00|9823.5|9819.7|9840.2|9836.4|9840.2|9836.4|9816.7|9812|463
1661536500000|2022-08-26 17:55:00|9839.7|9835.9|9851.9|9848.1|9851.9|9848.1|9826.2|9822.4|800
1661536800000|2022-08-26 18:00:00|9852|9848.2|9853.9|9850.1|9861.1|9857.9|9842.7|9838.5|601
1661537100000|2022-08-26 18:05:00|9855.3|9851.5|9866.6|9862.8|9870|9865.2|9849.1|9842.4|701
1661537400000|2022-08-26 18:10:00|9867.1|9863.3|9866.1|9862.3|9874.6|9870.8|9855.2|9850.9|975
1661537700000|2022-08-26 18:15:00|9868|9860.2|9868.8|9865|9873.4|9868.1|9859.4|9855.1|1016
1661538000000|2022-08-26 18:20:00|9868.4|9864.6|9884.8|9881|9895|9891.9|9865.3|9862|1959
1661538300000|2022-08-26 18:25:00|9884.3|9880.5|9933.4|9929.6|9933.5|9930.1|9878.2|9873.9|4390
1661538600000|2022-08-26 18:30:00|9933.3|9929.5|9934|9930.2|9943.3|9939.5|9913.8|9908.1|1552
1661538900000|2022-08-26 18:35:00|9933|9929.2|9931.6|9927.8|9934.5|9930.2|9925.4|9920|540
1661539200000|2022-08-26 18:40:00|9930.7|9926.9|9931.3|9927.5|9936.7|9932.9|9924.5|9920.2|271
1661539500000|2022-08-26 18:45:00|9930.8|9927|9933.4|9929.6|9938.6|9934.8|9930.8|9927|68
1661539800000|2022-08-26 18:50:00|9932.9|9929.1|9919.3|9915.5|9935.5|9930.7|9919.2|9915.5|181
1661540100000|2022-08-26 18:55:00|9919.4|9915.6|9929.5|9921.7|9932.3|9927|9919.4|9914.5|524
1661540400000|2022-08-26 19:00:00|9930.4|9922.6|9918.4|9914.6|9933.3|9927.6|9918.4|9914.6|41
1661540700000|2022-08-26 19:05:00|9920.9|9913.1|9924.3|9920.5|9927.3|9921.6|9917.4|9912.1|11
1661541000000|2022-08-26 19:10:00|9923.8|9920|9922.3|9918.5|9931.4|9928.1|9918.9|9915.1|43
1661541300000|2022-08-26 19:15:00|9921.4|9917.6|9926.8|9923|9930.5|9927.2|9918.1|9912.8|169
1661541600000|2022-08-26 19:20:00|9926.7|9922.9|9916.9|9913.1|9930.4|9927.2|9914.5|9911.2|39
1661541900000|2022-08-26 19:25:00|9917|9913.2|9909.6|9905.8|9917.8|9913.2|9908.1|9901.3|33
1661542200000|2022-08-26 19:30:00|9912.1|9904.3|9903.1|9899.3|9914.1|9908.3|9898.1|9893.2|48
1661542500000|2022-08-26 19:35:00|9905|9901.2|9915.7|9907.9|9918.7|9912.9|9903.6|9899.8|55
1661542800000|2022-08-26 19:40:00|9913.8|9910|9907.3|9903.5|9917.3|9911.5|9905.8|9901.4|64
1661543100000|2022-08-26 19:45:00|9908.3|9905.5|9896.3|9892.5|9908.8|9905.5|9895.3|9889.4|40
1661543400000|2022-08-26 19:50:00|9896.8|9893|9900.2|9896.4|9902.8|9896.5|9894.8|9890.5|13
1661543700000|2022-08-26 19:55:00|9899.2|9895.4|9897.2|9893.4|9905.2|9900.4|9895.2|9889.9|30
1661544000000|2022-08-26 20:00:00|9898.7|9890.9|9894.2|9890.4|9900.7|9895.4|9891.2|9885.9|40
1661544300000|2022-08-26 20:05:00|9895.2|9891.4|9900.7|9892.9|9901.1|9895.4|9889.6|9884.3|25
1661544600000|2022-08-26 20:10:00|9899.2|9895.4|9898.1|9894.3|9902.1|9897.3|9894|9889.3|3
1661544900000|2022-08-26 20:15:00|9896.6|9892.8|9890.1|9886.3|9898.6|9892.8|9890.1|9884.8|7
1661545200000|2022-08-26 20:20:00|9891.6|9883.8|9895.6|9891.8|9900.1|9894.2|9890.1|9883.8|4
1661545500000|2022-08-26 20:25:00|9895.1|9891.3|9903.1|9899.3|9906.1|9900.3|9895.1|9888.8|5
1661545800000|2022-08-26 20:30:00|9904|9900.2|9908.6|9904.8|9914.5|9908.3|9902.6|9896.8|18
1661546100000|2022-08-26 20:35:00|9911.6|9903.8|9912.5|9908.7|9915.5|9910.7|9908.5|9902.8|0
1661546400000|2022-08-26 20:40:00|9911.4|9907.6|9909|9905.2|9914.6|9909.3|9908|9902.7|15
1661546700000|2022-08-26 20:45:00|9908|9904.2|9909.5|9905.7|9913|9909.2|9907|9900.7|36
1661547000000|2022-08-26 20:50:00|9909|9905.2|9902.8|9899|9910.5|9905.7|9902.8|9897|9
1661547300000|2022-08-26 20:55:00|9905.3|9897.5|9908.3|9900.5|9910.8|9905|9905.3|9897.5|24
1661724000000|2022-08-28 22:00:00|9899.2|9891.4|9847.3|9839.5|9907|9899.2|9845.5|9839.5|64
1661724300000|2022-08-28 22:05:00|9846.8|9839|9861.2|9853.4|9862.3|9854.5|9834.8|9827|31
1661724600000|2022-08-28 22:10:00|9859.2|9855.4|9874.2|9866.4|9876.6|9868.8|9859.2|9851.4|31
1661724900000|2022-08-28 22:15:00|9873.7|9865.9|9874.7|9870.9|9877.7|9870.9|9869.7|9861.9|66
1661725200000|2022-08-28 22:20:00|9869.2|9861.4|9884.1|9876.3|9885.6|9878.8|9869.2|9861.4|44
1661725500000|2022-08-28 22:25:00|9885.6|9877.8|9887.6|9879.8|9890.6|9884.8|9881.1|9874.8|71
1661725800000|2022-08-28 22:30:00|9888.5|9880.7|9890.5|9882.7|9891.5|9885.7|9886.5|9879.7|84
1661726100000|2022-08-28 22:35:00|9892|9884.2|9876.4|9872.6|9893.8|9888.1|9875.9|9869.6|17
1661726400000|2022-08-28 22:40:00|9876.9|9873.1|9877.8|9870|9886.4|9880.5|9875.3|9868|1
1661726700000|2022-08-28 22:45:00|9875.9|9872.1|9877.8|9870|9881.3|9873.5|9872.4|9866|11
1661727000000|2022-08-28 22:50:00|9877.3|9869.5|9884.8|9877|9888.3|9880.5|9874.3|9866.5|0
1661727300000|2022-08-28 22:55:00|9885.8|9878|9888.3|9880.5|9888.3|9882.5|9881.3|9873.5|0
1661727600000|2022-08-28 23:00:00|9886.8|9883|9884.7|9880.9|9888.3|9883.5|9882.4|9877.5|854
1661727900000|2022-08-28 23:05:00|9887.2|9879.4|9884.2|9880.4|9887.2|9880.9|9880.8|9877|4
1661728200000|2022-08-28 23:10:00|9883.7|9879.9|9883.2|9879.4|9888.3|9882.9|9883.2|9876|10
1661728500000|2022-08-28 23:15:00|9884.2|9876.4|9899.1|9891.3|9901.7|9895.9|9880.7|9875.4|53
1661728800000|2022-08-28 23:20:00|9897.2|9889.4|9918.2|9910.4|9921.2|9913.4|9896.2|9888.4|22
1661729100000|2022-08-28 23:25:00|9915.7|9911.9|9923.1|9915.3|9931.6|9926.8|9914.7|9909.4|30
1661729400000|2022-08-28 23:30:00|9921.6|9917.8|9920.1|9912.3|9928.1|9921.8|9917.1|9912.2|10
1661729700000|2022-08-28 23:35:00|9920|9912.2|9915|9907.2|9922|9918.2|9911.5|9906.2|40
1661730000000|2022-08-28 23:40:00|9913.5|9909.7|9918.5|9914.7|9922.5|9914.7|9913.5|9907.2|4
1661730300000|2022-08-28 23:45:00|9920|9912.2|9908|9900.2|9922|9916.7|9904.5|9899.2|36
1661730600000|2022-08-28 23:50:00|9907.9|9900.1|9901.5|9897.7|9912|9904.2|9898.5|9893.2|53
1661730900000|2022-08-28 23:55:00|9904|9896.2|9895.5|9891.7|9915.9|9908.7|9895|9887.2|53
1661731200000|2022-08-29 00:00:00|9896|9893.2|9903.9|9896.1|9911.9|9905.6|9891.1|9886.3|99
1661731500000|2022-08-29 00:05:00|9901.9|9898.1|9893|9885.2|9905.4|9898.1|9881.5|9876.6|49
1661731800000|2022-08-29 00:10:00|9891.4|9887.6|9898.3|9894.5|9899.4|9894.5|9890.5|9884.2|17
1661732100000|2022-08-29 00:15:00|9898.4|9894.6|9902.4|9898.6|9908.9|9904.6|9897.4|9891.1|20
1661732400000|2022-08-29 00:20:00|9903.9|9896.1|9909.9|9902.1|9917.4|9912.1|9902.4|9896.1|54
1661732700000|2022-08-29 00:25:00|9911.9|9904.1|9918.3|9914.5|9918.9|9915.1|9903.3|9899.1|21
1661733000000|2022-08-29 00:30:00|9918.8|9915|9918.3|9914.5|9928.8|9923.5|9915.8|9911|60
1661733300000|2022-08-29 00:35:00|9917.3|9913.5|9931.8|9924|9934.2|9927.5|9917.3|9912|33
1661733600000|2022-08-29 00:40:00|9930.3|9926.5|9931.7|9923.9|9934.7|9928|9923.7|9918.9|51
1661733900000|2022-08-29 00:45:00|9931.8|9924|9934.2|9930.4|9939.7|9936.9|9924.2|9918.9|63
1661734200000|2022-08-29 00:50:00|9933.2|9929.4|9942.7|9938.9|9946.7|9941.9|9930.7|9927.9|112
1661734500000|2022-08-29 00:55:00|9943.2|9939.4|9949.2|9945.4|9954.2|9950.4|9942.2|9935.9|154
1661734800000|2022-08-29 01:00:00|9950.6|9946.8|9933.7|9929.9|9951.7|9946.9|9910.2|9905.9|590
1661735100000|2022-08-29 01:05:00|9934.2|9930.4|9940.6|9937.8|9959.6|9955.3|9931.2|9926.9|258
1661735400000|2022-08-29 01:10:00|9941.6|9938.8|9945.1|9941.3|9961.6|9957.8|9938.1|9933.8|209
1661735700000|2022-08-29 01:15:00|9945.2|9941.4|9955.6|9947.8|9960.6|9957.8|9941.1|9934.8|186
1661736000000|2022-08-29 01:20:00|9953.1|9949.3|9956.6|9952.8|9966.6|9961.8|9953.1|9947.8|271
1661736300000|2022-08-29 01:25:00|9955.6|9952.3|9970.1|9966.3|9972.1|9968.3|9952.6|9946.8|281
1661736600000|2022-08-29 01:30:00|9971.1|9967.3|9988.5|9984.7|9990.6|9986.7|9965.7|9959.9|385
1661736900000|2022-08-29 01:35:00|9987|9983.2|10000.1|9996.3|10004.6|10000.3|9976.5|9971.7|423
1661737200000|2022-08-29 01:40:00|10000.2|9996.4|9994.5|9990.7|10005.6|10001.8|9993.6|9987.8|201
1661737500000|2022-08-29 01:45:00|9994.6|9990.8|9985|9981.2|9996.5|9992.7|9977|9971.7|71
1661737800000|2022-08-29 01:50:00|9986.5|9982.7|9997.5|9994.7|9998.5|9994.7|9982.5|9976.7|133
1661738100000|2022-08-29 01:55:00|9998.5|9996.7|10003|9999.2|10004.5|10000.7|9990|9983.7|158
1661738400000|2022-08-29 02:00:00|10003.5|9999.7|10017.4|10014.6|10024.5|10019.7|9988|9983.7|385
1661738700000|2022-08-29 02:05:00|10018.4|10014.7|10017.3|10013.5|10023.4|10020.5|10014.9|10009.6|320
1661739000000|2022-08-29 02:10:00|10014.3|10010.5|10011.9|10008.1|10015.4|10012.6|10008.4|10004.5|278
1661739300000|2022-08-29 02:15:00|10012.4|10008.6|10011.4|10007.6|10012.4|10008.6|10007.4|10003.6|66
1661739600000|2022-08-29 02:20:00|10009.9|10006.1|10015.4|10011.6|10015.4|10012.6|10009.9|10006.1|54
1661739900000|2022-08-29 02:25:00|10014.4|10012.6|10016.9|10013.1|10020.4|10016.6|10013.4|10009.6|58
1661740200000|2022-08-29 02:30:00|10017.3|10013.5|10032.3|10028.5|10039.3|10035.5|10014.9|10009.6|574
1661740500000|2022-08-29 02:35:00|10032.8|10029|10030.3|10026.5|10035.3|10031.5|10022.3|10018.5|272
1661740800000|2022-08-29 02:40:00|10031.3|10027.5|10014.4|10010.6|10032.3|10027.5|10001.8|9996.5|400
1661741100000|2022-08-29 02:45:00|10014.9|10011.1|10019.3|10015.5|10029.4|10024|10014.9|10011.1|323
1661741400000|2022-08-29 02:50:00|10021.3|10018.5|10023.8|10020|10040.2|10034|10021.3|10017.5|303
1661741700000|2022-08-29 02:55:00|10026.3|10018.5|10029.8|10026|10038.3|10033|10022.3|10017.5|413
1661742000000|2022-08-29 03:00:00|10030.7|10026.9|10022.3|10018.5|10033.3|10026.9|10022.3|10018.5|114
1661742300000|2022-08-29 03:05:00|10023.3|10019.5|10024.2|10020.4|10032.2|10028.4|10021.2|10018.4|358
1661742600000|2022-08-29 03:10:00|10025.2|10021.4|10023.2|10019.4|10025.2|10022.4|10018.2|10014.4|210
1661742900000|2022-08-29 03:15:00|10022.7|10018.9|10024.2|10020.4|10024.2|10021.4|10016.2|10012.4|97
1661743200000|2022-08-29 03:20:00|10023.2|10018.9|10017.7|10013.9|10030.2|10027.4|10015.2|10010.4|305
1661743500000|2022-08-29 03:25:00|10017.2|10013.4|10016.2|10012.4|10023.2|10019.4|10012.1|10008.3|402
1661743800000|2022-08-29 03:30:00|10016.7|10012.9|10012.7|10008.9|10020.2|10014.4|10009.7|10005.4|61
1661744100000|2022-08-29 03:35:00|10013.2|10009.4|10016.2|10012.4|10021.2|10016.4|10011.7|10007.4|86
1661744400000|2022-08-29 03:40:00|10017.6|10013.8|10020.1|10016.3|10021.1|10017.4|10014.6|10010.8|66
1661744700000|2022-08-29 03:45:00|10019.1|10013.8|10015.6|10011.8|10020.1|10016.3|10014.6|10010.8|20
1661745000000|2022-08-29 03:50:00|10016.1|10012.3|10021.1|10017.3|10021.1|10017.3|10014.6|10010.8|11
1661745300000|2022-08-29 03:55:00|10020|10017.2|10021.6|10017.8|10025.6|10022.3|10018.1|10014.3|88
1661745600000|2022-08-29 04:00:00|10021.5|10017.7|10026|10022.2|10026.1|10023.3|10021.1|10017.3|159
1661745900000|2022-08-29 04:05:00|10025|10021.2|10023.5|10019.7|10026|10023.2|10021|10017.7|52
1661746200000|2022-08-29 04:10:00|10022.5|10018.7|10021.5|10017.7|10023.5|10019.7|10020|10016.2|21
1661746500000|2022-08-29 04:15:00|10022|10018.2|10019|10015.2|10026|10023.2|10016.5|10012.7|159
1661746800000|2022-08-29 04:20:00|10018.5|10014.7|10018|10014.2|10021|10016.2|10016.5|10012.7|24
1661747100000|2022-08-29 04:25:00|10017.5|10013.7|10022.9|10019.1|10024.9|10022.1|10017|10013.2|30
1661747400000|2022-08-29 04:30:00|10022.4|10018.6|10013.4|10009.6|10022.4|10018.6|10009.9|10007.1|99
1661747700000|2022-08-29 04:35:00|10014.4|10010.6|10014.4|10010.6|10020.9|10017.1|10014.4|10010.6|44
1661748000000|2022-08-29 04:40:00|10014.9|10011.1|10018.4|10014.6|10018.9|10016.1|10014.9|10011.1|28
1661748300000|2022-08-29 04:45:00|10017.4|10013.6|10015.9|10012.1|10023.8|10018.6|10015.4|10011.6|32
1661748600000|2022-08-29 04:50:00|10014.4|10010.6|10016.4|10012.6|10019.9|10016.1|10011.9|10008.1|150
1661748900000|2022-08-29 04:55:00|10016.9|10013.1|10020.8|10017|10020.8|10017|10015.9|10012|17
1661749200000|2022-08-29 05:00:00|10019.4|10015.6|10013.3|10009.5|10021.8|10019|10011.3|10006|73
1661749500000|2022-08-29 05:05:00|10012.8|10009|10008.3|10004.5|10014.3|10010.5|10004.8|10001|26
1661749800000|2022-08-29 05:10:00|10008.8|10005|10009.3|10005.5|10012.8|10009|10001.8|9998.5|61
1661750100000|2022-08-29 05:15:00|10009.8|10006|10014.8|10011|10016.8|10014|10007.8|10003|25
1661750400000|2022-08-29 05:20:00|10014.3|10010.5|10010.3|10006.5|10015.3|10011.5|10004.7|10001|51
1661750700000|2022-08-29 05:25:00|10010.8|10007|10014.8|10011|10016.8|10012|10010.3|10004.9|95
1661751000000|2022-08-29 05:30:00|10015.3|10011.5|9996.7|9992.9|10025.7|10020.9|9995.7|9991.9|396
1661751300000|2022-08-29 05:35:00|9995.2|9991.4|10014.7|10006.9|10022.7|10016.4|9994.7|9988.9|208
1661751600000|2022-08-29 05:40:00|10013.7|10005.9|10002.1|9998.3|10015.7|10010.8|9998.6|9994.8|362
1661751900000|2022-08-29 05:45:00|9999.2|9995.4|9997.1|9993.3|10007.6|10003.8|9994.2|9988.8|202
1661752200000|2022-08-29 05:50:00|9999.6|9991.8|9994.1|9990.3|10007.6|10003.3|9993.6|9987.8|74
1661752500000|2022-08-29 05:55:00|9993.1|9989.3|9987.6|9983.8|9997.1|9993.3|9984.1|9978.8|174
1661752800000|2022-08-29 06:00:00|9988.1|9984.3|9977.1|9973.3|9995.6|9990.3|9976.1|9970.8|131
1661753100000|2022-08-29 06:05:00|9979.6|9971.8|9959.6|9955.8|9979.6|9973.3|9950.6|9946.8|376
1661753400000|2022-08-29 06:10:00|9960.1|9956.3|9961.1|9957.3|9972.6|9968.8|9957.1|9952.8|194
1661753700000|2022-08-29 06:15:00|9960.1|9956.3|9959.5|9955.7|9969|9965.2|9953.1|9947.8|236
1661754000000|2022-08-29 06:20:00|9959|9955.2|9958.6|9954.8|9964.6|9960.8|9954.1|9950.3|304
1661754300000|2022-08-29 06:25:00|9958.5|9954.7|9942.6|9938.8|9960.5|9954.8|9934.6|9930.8|476
1661754600000|2022-08-29 06:30:00|9941.6|9936.8|9934.6|9930.8|9947.6|9943.8|9928.1|9924.3|221
1661754900000|2022-08-29 06:35:00|9934.1|9930.3|9935.6|9931.8|9946.1|9942.3|9923.6|9918.8|370
1661755200000|2022-08-29 06:40:00|9936.1|9932.3|9950.6|9946.8|9954.6|9950.8|9936.1|9932.3|232
1661755500000|2022-08-29 06:45:00|9949.6|9947.8|9956.6|9952.8|9960.6|9955.8|9949.1|9945.3|101
1661755800000|2022-08-29 06:50:00|9955.6|9954.8|9956.5|9952.7|9959.6|9955.8|9954.5|9950.7|286
1661756100000|2022-08-29 06:55:00|9957.5|9953.7|9957.5|9953.7|9965.5|9961.7|9954.5|9951.7|239
1661756400000|2022-08-29 07:00:00|9956.5|9952.7|9981|9977.2|9984.5|9980.7|9955.5|9952.7|483
1661756700000|2022-08-29 07:05:00|9981.5|9977.7|9971.4|9968.6|9985.5|9982.7|9971.4|9967.7|274
1661757000000|2022-08-29 07:10:00|9971.5|9968.7|9977.4|9973.6|9983.4|9979.6|9970.4|9967.6|422
1661757300000|2022-08-29 07:15:00|9976.4|9974.6|9973.4|9970.6|9982.4|9979.6|9971.4|9967.6|263
1661757600000|2022-08-29 07:20:00|9974.4|9971.1|9981.4|9977.6|9987.4|9983.6|9970.4|9967.6|469
1661757900000|2022-08-29 07:25:00|9981.9|9978.1|9996.8|9993|10002.4|9998.6|9981.4|9977.6|329
1661758200000|2022-08-29 07:30:00|9996.3|9992.5|9994.3|9990.5|9998.4|9995.5|9988.4|9984.6|226
1661758500000|2022-08-29 07:35:00|9995.3|9991.5|10024.4|10020.6|10028.3|10025.5|9995.3|9991.5|733
1661758800000|2022-08-29 07:40:00|10023.4|10019.6|10011.4|10007.6|10025.4|10022.6|10008.3|10005.5|817
1661759100000|2022-08-29 07:45:00|10010.4|10006.6|10000.3|9996.5|10030.3|10026.6|10000.3|9996.5|901
1661759400000|2022-08-29 07:50:00|9999.3|9998|10009.3|10005.5|10014.8|10011|9986.2|9982.4|499
1661759700000|2022-08-29 07:55:00|10009.8|10006|10024.3|10020.5|10028.3|10025.5|10007.8|10004|649
1661760000000|2022-08-29 08:00:00|10022.3|10018.5|10028.3|10024.5|10036.3|10032.5|10016.3|10012.5|1169
1661760300000|2022-08-29 08:05:00|10027.3|10023.5|10035.7|10031.9|10042.2|10038.4|10026.2|10022.9|866
1661760600000|2022-08-29 08:10:00|10035.2|10031.4|9992.2|9988.4|10037.7|10034.4|9990.2|9986.4|1086
1661760900000|2022-08-29 08:15:00|9992.7|9988.9|9978.2|9974.4|9998.2|9994.4|9971.2|9967.4|1201
1661761200000|2022-08-29 08:20:00|9979.2|9975.4|9985.2|9981.4|9995.2|9991.4|9975.2|9972.4|1034
1661761500000|2022-08-29 08:25:00|9984.2|9980.4|9983.1|9980.3|9996.2|9992.4|9979.2|9975.4|3029
1661761800000|2022-08-29 08:30:00|9982.6|9979.3|9953.1|9949.3|9993.1|9990.3|9950.1|9946.3|2287
1661762100000|2022-08-29 08:35:00|9954|9950.2|9962|9958.2|9965.6|9961.8|9946.1|9942.3|814
1661762400000|2022-08-29 08:40:00|9961|9957.2|9913|9909.2|9962.6|9959.2|9908|9904.2|1413
1661762700000|2022-08-29 08:45:00|9913.1|9910.2|9936.5|9932.7|9947|9943.2|9913.1|9910.2|788
1661763000000|2022-08-29 08:50:00|9935.5|9931.7|9947|9943.2|9960.1|9956.3|9934|9930.2|711
1661763300000|2022-08-29 08:55:00|9948|9945.2|9919|9916.2|9950|9946.2|9910|9906.2|723
1661763600000|2022-08-29 09:00:00|9917.6|9913.8|9931|9928.2|9940|9936.2|9910|9906.2|405
1661763900000|2022-08-29 09:05:00|9932|9927.2|9947|9943.2|9959|9955.2|9931|9927.2|738
1661764200000|2022-08-29 09:10:00|9945.5|9941.7|9970|9966.2|9976|9972.2|9941.5|9937.7|492
1661764500000|2022-08-29 09:15:00|9973|9967.2|9986|9982.2|10003|9999.2|9969|9964.2|526
1661764800000|2022-08-29 09:20:00|9987|9983.2|10003.9|10001.1|10004.4|10001.1|9984.9|9982.1|417
1661765100000|2022-08-29 09:25:00|10008.4|10004.6|9995.9|9992.1|10015.9|10013.1|9994.9|9991.1|484
1661765400000|2022-08-29 09:30:00|9996.9|9993.1|9997.9|9994.1|10017.4|10014.1|9995.9|9992.1|414
1661765700000|2022-08-29 09:35:00|10000.9|9997.1|9968.8|9965|10001.9|9998.1|9966.9|9963.1|1084
1661766000000|2022-08-29 09:40:00|9967.8|9964|9978.8|9976|9984.8|9981|9964.8|9961|455
1661766300000|2022-08-29 09:45:00|9978.9|9976.1|9985.3|9981.5|9987.8|9984|9971.3|9966|307
1661766600000|2022-08-29 09:50:00|9985.8|9982|9989.8|9986|10001.3|9998|9984.8|9981|164
1661766900000|2022-08-29 09:55:00|9990.8|9987|9983.3|9979.5|9998.8|9995|9982.8|9979|155
1661767200000|2022-08-29 10:00:00|9982.8|9979|9993.8|9991|9995.8|9992|9977.8|9975|336
1661767500000|2022-08-29 10:05:00|9994.8|9990.9|9990.7|9986.9|9995.8|9992|9979.2|9975.4|231
1661767800000|2022-08-29 10:10:00|9990.2|9986.4|9955.7|9951.9|9990.2|9986.4|9953.7|9950.9|311
1661768100000|2022-08-29 10:15:00|9955.2|9951.4|9976.2|9972.4|9979.2|9975.4|9951.7|9947.9|446
1661768400000|2022-08-29 10:20:00|9975.7|9971.9|9990.7|9986.9|9991.7|9987.9|9972.7|9968.9|139
1661768700000|2022-08-29 10:25:00|9990.2|9986.4|9996.7|9993.9|10000.2|9996.4|9984.7|9980.9|180
1661769000000|2022-08-29 10:30:00|9999.7|9995.9|9988.7|9985.9|10001.7|9997.9|9985.2|9981.4|336
1661769300000|2022-08-29 10:35:00|9989.7|9984.9|9976.7|9972.9|9989.7|9985.4|9970.7|9966.9|215
1661769600000|2022-08-29 10:40:00|9978.2|9974.4|9963.7|9959.9|9982.2|9978.9|9960.2|9956.4|377
1661769900000|2022-08-29 10:45:00|9963.2|9959.4|9956.6|9952.8|9973.7|9969.9|9956.1|9952.3|259
1661770200000|2022-08-29 10:50:00|9958.1|9953.8|9966.1|9962.3|9966.1|9962.3|9946.6|9942.8|346
1661770500000|2022-08-29 10:55:00|9966.6|9962.8|9972.6|9968.8|9973.6|9970.8|9959.6|9955.8|206
1661770800000|2022-08-29 11:00:00|9972.1|9968.3|9945.6|9941.8|9973.6|9970.8|9944.6|9941.8|605
1661771100000|2022-08-29 11:05:00|9946.6|9943.8|9939.1|9935.3|9948.6|9944.8|9930.6|9926.8|389
1661771400000|2022-08-29 11:10:00|9937.6|9934.8|9962.6|9958.8|9962.6|9958.8|9937.6|9933.8|514
1661771700000|2022-08-29 11:15:00|9961.6|9957.8|9950.1|9946.3|9965.6|9961.8|9943.6|9939.8|450
1661772000000|2022-08-29 11:20:00|9950.6|9946.8|9935.5|9931.7|9952.6|9948.8|9932.5|9928.7|263
1661772300000|2022-08-29 11:25:00|9934.5|9930.2|9934.5|9930.7|9940|9936.2|9930.5|9926.7|267
1661772600000|2022-08-29 11:30:00|9933.5|9929.2|9914.5|9910.7|9940.5|9936.7|9912.5|9908.7|488
1661772900000|2022-08-29 11:35:00|9913|9909.2|9915.5|9911.7|9926|9922.2|9910.5|9906.7|173
1661773200000|2022-08-29 11:40:00|9916.5|9912.7|9937.5|9934.7|9939|9935.2|9916.5|9912.7|299
1661773500000|2022-08-29 11:45:00|9938.5|9932.2|9937.5|9934.7|9942.5|9938.7|9927.5|9923.7|686
1661773800000|2022-08-29 11:50:00|9939.5|9935.7|9945.4|9941.6|9954.5|9950.7|9939.5|9935.7|746
1661774100000|2022-08-29 11:55:00|9946.9|9943.1|9950.9|9947.1|9961.9|9958.1|9943.9|9939.6|185
1661774400000|2022-08-29 12:00:00|9951.9|9948.1|9942.4|9938.6|9957.9|9954.1|9931.4|9927.6|522
1661774700000|2022-08-29 12:05:00|9942.9|9939.1|9953.3|9949.5|9959.4|9955.6|9942.9|9939.1|167
1661775000000|2022-08-29 12:10:00|9952.3|9948.5|9954.3|9950.5|9959.3|9955.5|9946.3|9942.5|231
1661775300000|2022-08-29 12:15:00|9953.8|9950|9961.3|9957.5|9963.3|9960.5|9953.3|9949.5|231
1661775600000|2022-08-29 12:20:00|9960.3|9956.5|9958.3|9954.5|9963.3|9959.5|9943.3|9939.5|368
1661775900000|2022-08-29 12:25:00|9958.8|9955|10014.3|10010.5|10017.8|10014.5|9958.8|9955|1379
1661776200000|2022-08-29 12:30:00|10015.3|10011.5|10021.7|10017.9|10040.3|10037|10013.3|10009.5|1099
1661776500000|2022-08-29 12:35:00|10021.8|10018|10025.4|10021.6|10032.3|10028.5|10016.3|10013.5|2117
1661776800000|2022-08-29 12:40:00|10024.4|10021.1|10028.6|10024.8|10051.5|10047.7|10023.4|10020.6|2888
1661777100000|2022-08-29 12:45:00|10027.6|10025.8|10003.6|9999.8|10042.5|10038.7|9987.5|9983.8|1291
1661777400000|2022-08-29 12:50:00|10003.5|10000.7|9987.5|9983.7|10014.5|10010.7|9983.5|9980.2|561
1661777700000|2022-08-29 12:55:00|9986|9982.2|10013.5|10010.7|10014|10010.7|9983.5|9980.7|589
1661778000000|2022-08-29 13:00:00|10011.5|10009.7|9993|9989.2|10027|10023.1|9981.4|9977.6|2118
1661778300000|2022-08-29 13:05:00|9992.5|9988.7|9999.4|9995.6|10008|10004.7|9975|9971.2|1422
1661778600000|2022-08-29 13:10:00|9998.4|9994.6|10025.4|10021.6|10029.4|10026.6|9998.4|9994.6|969
1661778900000|2022-08-29 13:15:00|10024.4|10022.6|10026.4|10022.6|10033.4|10030.6|10012.4|10008.6|989
1661779200000|2022-08-29 13:20:00|10026.9|10023.1|10045.4|10041.6|10053.4|10050.6|10025.4|10022.1|1324
1661779500000|2022-08-29 13:25:00|10044.9|10041.1|10030.3|10026.5|10061.3|10058.5|10020.3|10016.5|1375
1661779800000|2022-08-29 13:30:00|10029.8|10026|10052.3|10048.5|10063.8|10060.5|9993.2|9989.5|2206
1661780100000|2022-08-29 13:35:00|10053.3|10049.5|10075.2|10071.4|10127.2|10124.4|10053.3|10049.5|4832
1661780400000|2022-08-29 13:40:00|10074.2|10070.4|10089.1|10085.3|10103.2|10099.4|10074.2|10070.4|1352
1661780700000|2022-08-29 13:45:00|10089.2|10085.4|10102.1|10099.3|10111.1|10108.3|10089.2|10085.4|1553
1661781000000|2022-08-29 13:50:00|10103.1|10100.3|10103.1|10099.3|10118.1|10115.3|10084.1|10080.3|1901
1661781300000|2022-08-29 13:55:00|10106.1|10102.3|10110.1|10106.3|10136.1|10133.3|10103.1|10099.3|1970
1661781600000|2022-08-29 14:00:00|10109.1|10105.3|10105.1|10101.3|10129.1|10126.3|10100.6|10096.8|1428
1661781900000|2022-08-29 14:05:00|10106.6|10102.8|10156.1|10153.3|10159.1|10156.3|10106.6|10102.8|4358
1661782200000|2022-08-29 14:10:00|10157.1|10154.3|10146.1|10142.3|10174.1|10170.3|10143.1|10139.3|2702
1661782500000|2022-08-29 14:15:00|10146.6|10142.8|10161.1|10158.3|10173.1|10169.3|10145.1|10141.3|1739
1661782800000|2022-08-29 14:20:00|10162.1|10159.3|10135.1|10131.3|10163.1|10160.3|10133.1|10130.3|2070
1661783100000|2022-08-29 14:25:00|10136.1|10132.3|10142.1|10138.3|10160.6|10156.8|10136.1|10132.3|1017
1661783400000|2022-08-29 14:30:00|10143.1|10139.3|10172.1|10168.3|10183|10180.2|10143.1|10139.3|1863
1661783700000|2022-08-29 14:35:00|10173.1|10169.3|10170|10166.2|10181|10178.2|10155.6|10151.8|728
1661784000000|2022-08-29 14:40:00|10171|10167.2|10194|10190.2|10195|10192.2|10169|10166.2|2433
1661784300000|2022-08-29 14:45:00|10193|10189.2|10188|10184.2|10202.5|10199.2|10185|10181.2|1479
1661784600000|2022-08-29 14:50:00|10189|10185.2|10161.9|10158.1|10189|10186.2|10159.9|10156.1|1621
1661784900000|2022-08-29 14:55:00|10160.9|10157.1|10140.9|10138.1|10161.9|10159.1|10131.9|10128.1|1320
1661785200000|2022-08-29 15:00:00|10141.9|10139.1|10147.8|10144|10159.3|10155.5|10134.8|10131|1327
1661785500000|2022-08-29 15:05:00|10146.8|10143.5|10148.9|10146.1|10158.8|10156|10129.3|10126|1037
1661785800000|2022-08-29 15:10:00|10149.9|10145.1|10158.9|10155.1|10164.9|10161.1|10136.9|10133.1|1447
1661786100000|2022-08-29 15:15:00|10159.9|10156.1|10184.9|10182.1|10188.9|10185.1|10155.9|10152.6|1427
1661786400000|2022-08-29 15:20:00|10184.8|10182|10190.9|10188.1|10192.9|10190.1|10180.9|10178.1|1443
1661786700000|2022-08-29 15:25:00|10189.9|10187.1|10195.8|10193|10202.8|10200|10185.8|10183|2322
1661787000000|2022-08-29 15:30:00|10196.8|10192|10207.8|10204|10210.8|10208|10193.8|10190|1926
1661787300000|2022-08-29 15:35:00|10209.8|10205|10209.8|10206|10222.8|10219|10200.8|10198|1957
1661787600000|2022-08-29 15:40:00|10208.8|10205|10218.8|10215|10220.8|10218|10207.8|10205|711
1661787900000|2022-08-29 15:45:00|10219.8|10216|10215.7|10211.9|10222.8|10220|10210.8|10207.5|903
1661788200000|2022-08-29 15:50:00|10215.8|10212.9|10210.7|10206.9|10230.7|10227.9|10204.7|10201.4|1090
1661788500000|2022-08-29 15:55:00|10211.7|10207.9|10215.7|10211.9|10218.7|10214.9|10204.7|10200.9|647
1661788800000|2022-08-29 16:00:00|10214.7|10210.9|10199.6|10195.8|10223.7|10219.9|10189.7|10185.9|982
1661789100000|2022-08-29 16:05:00|10198.6|10194.8|10180.6|10177.8|10203.6|10199.8|10167.6|10164.8|1860
1661789400000|2022-08-29 16:10:00|10182.6|10178.8|10196.6|10192.8|10197.6|10194.8|10169.6|10166.8|597
1661789700000|2022-08-29 16:15:00|10194.6|10190.8|10209.6|10205.8|10218.6|10214.8|10193.6|10189.8|444
1661790000000|2022-08-29 16:20:00|10210.6|10206.8|10214.6|10210.8|10222.6|10219.7|10210.6|10206.8|869
1661790300000|2022-08-29 16:25:00|10215.5|10211.8|10212.5|10209.7|10217.5|10214.7|10210|10206.2|571
1661790600000|2022-08-29 16:30:00|10213.5|10208.7|10206.5|10203.7|10214.5|10210.7|10192.5|10188.7|640
1661790900000|2022-08-29 16:35:00|10206|10202.7|10213.5|10210.7|10217.5|10214.7|10203.5|10199.7|865
1661791200000|2022-08-29 16:40:00|10214.5|10208.7|10212.5|10208.7|10215.5|10212.7|10207.5|10203.7|367
1661791500000|2022-08-29 16:45:00|10213|10209.2|10210.5|10206.7|10217.5|10214.7|10208.5|10204.7|861
1661791800000|2022-08-29 16:50:00|10211.5|10207.7|10207.5|10204.7|10223|10219.7|10198|10194.2|1737
1661792100000|2022-08-29 16:55:00|10206.5|10202.7|10203.4|10200.6|10207.5|10204.7|10193.5|10190.6|705
1661792400000|2022-08-29 17:00:00|10203.9|10200.1|10212.5|10208.7|10222.5|10219.7|10203.4|10199.6|1328
1661792700000|2022-08-29 17:05:00|10211.5|10207.7|10212.9|10210.1|10222.9|10219.6|10206.4|10203.6|1741
1661793000000|2022-08-29 17:10:00|10213.4|10210.6|10210.4|10206.6|10218.4|10215.6|10206.4|10202.6|960
1661793300000|2022-08-29 17:15:00|10211.4|10207.6|10218.9|10216.1|10229.4|10225.6|10209.4|10206.6|1580
1661793600000|2022-08-29 17:20:00|10219.4|10216.6|10214.4|10211.6|10230.4|10226.6|10210.4|10206.6|638
1661793900000|2022-08-29 17:25:00|10215.4|10212.6|10240.4|10237.6|10242.4|10239.6|10215.4|10211.6|1515
1661794200000|2022-08-29 17:30:00|10241.4|10236.6|10250.4|10246.6|10252.4|10249.6|10238.4|10234.6|2474
1661794500000|2022-08-29 17:35:00|10249.4|10247.6|10246.3|10243.5|10251.4|10248.6|10240.4|10236.6|891
1661794800000|2022-08-29 17:40:00|10247.3|10244|10261.3|10257.5|10276.4|10273.6|10244.8|10241.5|2906
1661795100000|2022-08-29 17:45:00|10261.4|10258.5|10256.3|10253.5|10269.3|10265.5|10251.3|10247.5|690
1661795400000|2022-08-29 17:50:00|10255.3|10252.5|10255.3|10251.5|10261.3|10257.5|10246.3|10243.5|1176
1661795700000|2022-08-29 17:55:00|10254.3|10250.5|10277.3|10273.5|10277.8|10274.5|10251.3|10247.5|1539
1661796000000|2022-08-29 18:00:00|10276.3|10272.5|10274.3|10270.5|10293.3|10290.5|10274.3|10270.5|2723
1661796300000|2022-08-29 18:05:00|10276.3|10271.5|10288.3|10284.5|10293.3|10290.5|10261.3|10257.5|1628
1661796600000|2022-08-29 18:10:00|10289.3|10285.5|10295.3|10291.5|10308.3|10305.5|10287.3|10283.5|2274
1661796900000|2022-08-29 18:15:00|10294.3|10292.5|10304.3|10300.5|10311.3|10307.5|10286.3|10282.5|1907
1661797200000|2022-08-29 18:20:00|10303.3|10299.5|10309.2|10305.4|10318.2|10314.5|10301.3|10297.5|2587
1661797500000|2022-08-29 18:25:00|10307.2|10304.4|10284.1|10280.3|10323.7|10320.4|10283.1|10280.3|8644
1661797800000|2022-08-29 18:30:00|10283.6|10281.3|10284.6|10280.8|10288.1|10285.3|10268.1|10265.3|1691
1661798100000|2022-08-29 18:35:00|10285.1|10281.3|10281|10277.2|10291.1|10287.3|10277.1|10273.3|1754
1661798400000|2022-08-29 18:40:00|10280|10276.2|10281|10277.2|10284|10281.2|10272|10269.2|967
1661798700000|2022-08-29 18:45:00|10281.5|10277.7|10284|10281.2|10287.5|10284.2|10278|10275.2|331
1661799000000|2022-08-29 18:50:00|10283|10280.2|10280|10276.2|10285|10281.2|10274|10270.2|258
1661799300000|2022-08-29 18:55:00|10279|10275.2|10286|10282.2|10291|10287.2|10275|10271.2|633
1661799600000|2022-08-29 19:00:00|10285|10281.2|10288|10284.2|10292|10288.2|10284|10280.2|135
1661799900000|2022-08-29 19:05:00|10289|10285.2|10291.9|10288.1|10292.9|10289.1|10282|10279.1|148
1661800200000|2022-08-29 19:10:00|10292.9|10289.1|10280.9|10277.1|10292.9|10289.1|10278.9|10275.1|165
1661800500000|2022-08-29 19:15:00|10279.9|10276.1|10280.9|10277.1|10282.4|10279.1|10270.9|10268.1|342
1661800800000|2022-08-29 19:20:00|10279.9|10274.1|10277.9|10274.1|10281.4|10278.1|10275.9|10272.1|376
1661801100000|2022-08-29 19:25:00|10277.4|10273.6|10277.9|10274.1|10279.9|10276.1|10274.9|10271.1|128
1661801400000|2022-08-29 19:30:00|10277.8|10274|10275.8|10272|10282.3|10278.5|10274.8|10271|205
1661801700000|2022-08-29 19:35:00|10274.3|10270.5|10285.8|10282|10285.8|10283|10272.8|10269|333
1661802000000|2022-08-29 19:40:00|10284.8|10281.5|10280.8|10277|10287.8|10285|10279.8|10277|58
1661802300000|2022-08-29 19:45:00|10279.8|10276|10281.8|10278|10283.3|10279.5|10276.8|10273|161
1661802600000|2022-08-29 19:50:00|10282.8|10279|10273.7|10269.9|10286.7|10282.9|10273.7|10269.9|136
1661802900000|2022-08-29 19:55:00|10274.7|10270.9|10275.7|10272.9|10276.7|10272.9|10271.7|10267.9|152
1661803200000|2022-08-29 20:00:00|10276.7|10273.9|10277.7|10273.9|10281.7|10277.9|10273.7|10270.9|74
1661803500000|2022-08-29 20:05:00|10277.2|10273.4|10274.7|10270.9|10277.2|10273.4|10270.7|10266.9|60
1661803800000|2022-08-29 20:10:00|10275.7|10271.9|10271.6|10267.8|10276.2|10272.4|10271.6|10267.8|85
1661804100000|2022-08-29 20:15:00|10272.6|10268.8|10271.6|10267.8|10274.1|10270.8|10267.6|10264.8|58
1661804400000|2022-08-29 20:20:00|10272.6|10268.8|10265.6|10261.8|10273.6|10269.8|10264.6|10260.8|61
1661804700000|2022-08-29 20:25:00|10264.6|10262.3|10264.1|10260.3|10267.6|10263.8|10263.6|10259.8|68
1661805000000|2022-08-29 20:30:00|10263.6|10259.8|10264.6|10261.8|10269.1|10265.3|10262.6|10258.8|401
1661805300000|2022-08-29 20:35:00|10265.6|10261.3|10261|10257.2|10268.6|10264.8|10258.6|10255.8|193
1661805600000|2022-08-29 20:40:00|10261.5|10257.7|10264.5|10260.7|10266.5|10262.7|10253.5|10250.7|284
1661805900000|2022-08-29 20:45:00|10265|10261.2|10274.5|10270.7|10276.5|10272.7|10264.5|10260.7|99
1661806200000|2022-08-29 20:50:00|10273.5|10271.7|10279.5|10276.7|10281.5|10278.7|10273.5|10271.7|104
1661806500000|2022-08-29 20:55:00|10280.5|10275.7|10280.4|10276.6|10284.5|10280.7|10274.5|10270.7|269
1661806800000|2022-08-29 21:00:00|10279.9|10276.1|10274.9|10267.1|10285.4|10282.6|10270.9|10265.6|11
1661807100000|2022-08-29 21:05:00|10277.9|10270.1|10278.4|10270.6|10278.4|10270.6|10276.9|10269.1|1
1661808000000|2022-08-29 21:20:00|10278.3|10270.5|10278.3|10270.5|10278.3|10270.5|10278.3|10270.5|156782
1661808300000|2022-08-29 21:25:00|10278.8|10271|10279.3|10271.5|10279.3|10271.5|10278.8|10271|0
1661808600000|2022-08-29 21:30:00|10275.3|10267.5|10276.8|10269|10276.8|10269|10274.3|10266.5|1
1661808900000|2022-08-29 21:35:00|10277.8|10270|10277.8|10270|10277.8|10270|10277.8|10270|1
1661809200000|2022-08-29 21:40:00|10281.2|10273.4|10282.2|10274.4|10286.2|10278.4|10281.2|10273.4|21
1661809500000|2022-08-29 21:45:00|10282.7|10274.9|10291.2|10283.4|10301.2|10298.4|10282.7|10274.9|66
1661809800000|2022-08-29 21:50:00|10291.7|10283.9|10291.7|10283.9|10292.2|10284.4|10291.2|10283.4|0
1661810100000|2022-08-29 21:55:00|10297.2|10294.4|10297.2|10294.4|10302.2|10295.4|10297.2|10293.4|50
1661817600000|2022-08-30 00:00:00|10293.6|10285.8|10280.6|10272.8|10294.6|10286.8|10258.6|10253.8|339
1661817900000|2022-08-30 00:05:00|10279.1|10275.3|10268.6|10264.8|10285.6|10281.3|10268.6|10264.8|37
1661818200000|2022-08-30 00:10:00|10269.1|10265.3|10271.6|10263.8|10281.6|10275.3|10263.6|10257.8|160
1661818500000|2022-08-30 00:15:00|10268.6|10264.8|10267|10263.2|10276.1|10272.3|10266|10258.7|11
1661818800000|2022-08-30 00:20:00|10270.5|10262.7|10270|10266.2|10272.5|10266.2|10264.5|10260.7|22
1661819100000|2022-08-30 00:25:00|10271|10267.2|10269.5|10265.7|10274.5|10269.2|10267.5|10262.2|30
1661819400000|2022-08-30 00:30:00|10271.5|10266.7|10268|10264.2|10275.5|10270.2|10267.5|10263.7|24
1661819700000|2022-08-30 00:35:00|10267.5|10263.7|10268.4|10260.6|10271.5|10267.7|10264|10258.7|22
1661820000000|2022-08-30 00:40:00|10266.9|10263.1|10263.9|10260.1|10271.4|10266.6|10259.4|10255.6|31
1661820300000|2022-08-30 00:45:00|10264.4|10256.6|10271.9|10268.1|10275.9|10272.1|10262.9|10256.6|12
1661820600000|2022-08-30 00:50:00|10272.4|10268.6|10267.4|10259.6|10277.4|10273.1|10261.9|10257.1|22
1661820900000|2022-08-30 00:55:00|10265.9|10262.1|10261.8|10258|10276.3|10271|10261.8|10256.5|43
1661821200000|2022-08-30 01:00:00|10263.3|10255.5|10267.8|10264|10280.3|10276.5|10256.3|10251.5|240
1661821500000|2022-08-30 01:05:00|10269.3|10261.5|10269.3|10261.5|10271.3|10265|10251.3|10247.5|144
1661821800000|2022-08-30 01:10:00|10266.8|10263|10251.8|10248|10271.8|10266|10250.8|10246.5|84
1661822100000|2022-08-30 01:15:00|10251.3|10247.5|10254.7|10250.9|10262.3|10257|10244.8|10238.5|152
1661822400000|2022-08-30 01:20:00|10257.2|10249.4|10253.2|10249.4|10265.2|10260.4|10248.2|10243.4|129
1661822700000|2022-08-30 01:25:00|10252.7|10248.9|10253.2|10249.4|10260.7|10254.4|10247.7|10242.4|149
1661823000000|2022-08-30 01:30:00|10252.2|10247.9|10242.7|10238.9|10254.2|10250.4|10239.2|10235.9|130
1661823300000|2022-08-30 01:35:00|10242.2|10238.4|10244.6|10240.8|10251.2|10244.9|10238.2|10234.4|70
1661823600000|2022-08-30 01:40:00|10247.1|10239.3|10242.6|10238.8|10249.1|10242.8|10235.1|10231.8|99
1661823900000|2022-08-30 01:45:00|10242.1|10238.3|10239.6|10235.8|10254.1|10248.8|10238.6|10234.8|52
1661824200000|2022-08-30 01:50:00|10238.6|10234.8|10234.1|10231.3|10239.1|10234.8|10230.1|10226.3|189
1661824500000|2022-08-30 01:55:00|10235.6|10231.8|10239.6|10235.8|10245.1|10241.3|10234.1|10231.3|110
1661824800000|2022-08-30 02:00:00|10239.1|10235.3|10235|10231.2|10250|10244.7|10232.5|10226.7|91
1661825100000|2022-08-30 02:05:00|10234.5|10230.7|10238|10234.2|10244|10240.2|10234|10229.2|156
1661825400000|2022-08-30 02:10:00|10237.5|10233.7|10242.5|10238.7|10246|10241.2|10235.5|10230.2|66
1661825700000|2022-08-30 02:15:00|10242|10238.2|10241|10238.2|10243.5|10239.7|10238.5|10234.7|35
1661826000000|2022-08-30 02:20:00|10242|10239.2|10247.9|10244.1|10251.9|10247.1|10239.5|10234.2|73
1661826300000|2022-08-30 02:25:00|10248.9|10245.1|10248.4|10244.6|10250.4|10246.6|10244.4|10239.1|33
1661826600000|2022-08-30 02:30:00|10248.9|10245.1|10238.4|10234.6|10250.4|10246.6|10238.4|10234.6|62
1661826900000|2022-08-30 02:35:00|10239.4|10235.6|10233.9|10231.1|10245.9|10240.6|10232.9|10229.1|268
1661827200000|2022-08-30 02:40:00|10234.9|10231.6|10244.8|10241|10248.9|10245.1|10233.9|10231.1|110
1661827500000|2022-08-30 02:45:00|10244.3|10240.5|10247.8|10244|10249.8|10246|10239.8|10236|165
1661827800000|2022-08-30 02:50:00|10248.3|10244.5|10243.3|10239.5|10248.8|10245|10241.8|10237|170
1661828100000|2022-08-30 02:55:00|10243.8|10240|10243.8|10240|10247.8|10245|10237.8|10233|86
1661828400000|2022-08-30 03:00:00|10243.3|10239.5|10241.8|10238|10246.8|10243|10238.3|10234|106
1661828700000|2022-08-30 03:05:00|10242.7|10238.9|10232.2|10228.4|10244.8|10241.9|10230.7|10226.9|180
1661829000000|2022-08-30 03:10:00|10231.2|10227.4|10230.2|10222.4|10233.7|10229.9|10224.7|10220.9|116
1661829300000|2022-08-30 03:15:00|10229.7|10221.9|10216.7|10212.9|10229.7|10224.4|10212.7|10208.9|275
1661829600000|2022-08-30 03:20:00|10215.2|10211.4|10227.2|10223.4|10229.2|10225.4|10215.2|10211.4|101
1661829900000|2022-08-30 03:25:00|10226.7|10222.9|10230.6|10226.8|10232.6|10227.8|10221.7|10217.9|219
1661830200000|2022-08-30 03:30:00|10229.6|10227.8|10227.6|10223.8|10230.6|10227.8|10225.6|10221.8|64
1661830500000|2022-08-30 03:35:00|10228.1|10224.3|10222.1|10218.3|10230.6|10225.3|10221.6|10217.8|38
1661830800000|2022-08-30 03:40:00|10222.6|10218.8|10226.1|10222.3|10229.1|10225.3|10221.1|10217.3|73
1661831100000|2022-08-30 03:45:00|10226.6|10222.8|10227.5|10223.7|10230|10226.2|10225.1|10221.3|38
1661831400000|2022-08-30 03:50:00|10228|10224.2|10235.5|10231.7|10236.5|10233.7|10227.5|10223.7|89
1661831700000|2022-08-30 03:55:00|10236.5|10232.7|10233.5|10230.7|10236.5|10232.7|10231.5|10227.7|22
1661832000000|2022-08-30 04:00:00|10232.5|10229.7|10232.5|10229.7|10233.5|10230.7|10232.5|10229.7|7
1661832300000|2022-08-30 04:05:00|10233.5|10230.7|10233.4|10229.6|10233.5|10230.7|10231.5|10228.6|6
1661832600000|2022-08-30 04:10:00|10232.4|10228.6|10233.4|10230.6|10233.4|10230.6|10231.4|10228.6|51
1661832900000|2022-08-30 04:15:00|10231.4|10228.6|10234.4|10230.6|10234.4|10230.6|10227.4|10224.6|79
1661833200000|2022-08-30 04:20:00|10236.4|10231.6|10245.4|10241.6|10245.9|10241.6|10235.4|10231.6|185
1661833500000|2022-08-30 04:25:00|10245.9|10242.1|10244.3|10241.5|10248.4|10243.6|10242.4|10239.1|47
1661833800000|2022-08-30 04:30:00|10244.4|10240.6|10241.8|10238|10253.3|10249.5|10236.3|10232.5|126
1661834100000|2022-08-30 04:35:00|10241.3|10237.5|10238.8|10235|10243.3|10238|10237.8|10233.5|17
1661834400000|2022-08-30 04:40:00|10239.3|10235.5|10239.3|10235.5|10239.8|10236.5|10235.3|10231.5|14
1661834700000|2022-08-30 04:45:00|10238.3|10234.5|10232.3|10228.5|10239.3|10234.5|10230.8|10227|46
1661835000000|2022-08-30 04:50:00|10232.2|10228.4|10226.2|10222.4|10235.3|10230.4|10226.2|10222.4|45
1661835300000|2022-08-30 04:55:00|10225.2|10222.9|10226.2|10222.4|10227.2|10224.4|10222.2|10217.4|22
1661835600000|2022-08-30 05:00:00|10226.7|10222.9|10226.2|10223.4|10228.2|10224.4|10224.2|10220.4|85
1661835900000|2022-08-30 05:05:00|10225.2|10222.4|10234.7|10230.9|10234.7|10230.9|10224.2|10220.4|30
1661836200000|2022-08-30 05:10:00|10233.2|10230.4|10242.6|10238.8|10244.1|10240.3|10233.2|10227.4|52
1661836500000|2022-08-30 05:15:00|10243.1|10239.3|10237.6|10233.8|10243.1|10239.3|10233.1|10229.3|112
1661836800000|2022-08-30 05:20:00|10236.6|10232.8|10251.6|10247.8|10254.1|10251.3|10236.6|10232.8|97
1661837100000|2022-08-30 05:25:00|10252.1|10248.3|10249.6|10245.8|10255.1|10250.8|10248.1|10243.3|40
1661837400000|2022-08-30 05:30:00|10250.6|10246.8|10248.5|10244.7|10254.5|10251.3|10243.6|10238.3|58
1661837700000|2022-08-30 05:35:00|10248|10244.2|10259.5|10255.7|10261.5|10258.2|10246.5|10241.2|160
1661838000000|2022-08-30 05:40:00|10259|10255.2|10258|10254.2|10266.5|10262.7|10254|10250.2|173
1661838300000|2022-08-30 05:45:00|10258.5|10254.7|10259|10255.2|10260|10257.2|10257|10252.2|80
1661838600000|2022-08-30 05:50:00|10258|10255.7|10266.5|10262.7|10270|10267.2|10258|10255.2|414
1661838900000|2022-08-30 05:55:00|10267|10263.2|10269.9|10267.1|10271.9|10268.2|10257|10253.7|228
1661839200000|2022-08-30 06:00:00|10270.4|10266.1|10263.9|10261.1|10270.4|10266.6|10262.9|10260.1|305
1661839500000|2022-08-30 06:05:00|10262.9|10260.1|10266.9|10264.1|10270.9|10268.1|10261.9|10258.1|318
1661839800000|2022-08-30 06:10:00|10267.9|10265.1|10258.9|10256.1|10270.9|10267.1|10257.9|10255.1|388
1661840100000|2022-08-30 06:15:00|10259.9|10257.1|10259.8|10257|10266.4|10262.6|10256.8|10253|159
1661840400000|2022-08-30 06:20:00|10258.8|10256|10258.8|10255|10259.8|10257|10251.8|10248|219
1661840700000|2022-08-30 06:25:00|10257.8|10254|10246.8|10243|10259.8|10257|10246.8|10243|264
1661841000000|2022-08-30 06:30:00|10247.8|10244|10256.8|10253|10260.8|10257|10245.8|10243|161
1661841300000|2022-08-30 06:35:00|10255.8|10251|10252.8|10249|10262.8|10259|10250.8|10247|296
1661841600000|2022-08-30 06:40:00|10252.3|10248.5|10275.7|10272.9|10277.7|10273.9|10250.3|10246.5|569
1661841900000|2022-08-30 06:45:00|10274.7|10271.9|10285.7|10281.9|10287.7|10284.9|10274.7|10270.9|415
1661842200000|2022-08-30 06:50:00|10286.7|10282.9|10270.7|10266.9|10292.2|10288.4|10268.2|10264.4|689
1661842500000|2022-08-30 06:55:00|10272.2|10267.9|10253.7|10249.9|10279.2|10275.9|10253.7|10249.9|552
1661842800000|2022-08-30 07:00:00|10251.7|10247.9|10235.7|10231.9|10251.7|10247.9|10225.7|10222.9|858
1661843100000|2022-08-30 07:05:00|10236.2|10232.4|10250.6|10246.8|10252.6|10248.8|10231.7|10227.9|455
1661843400000|2022-08-30 07:10:00|10251.6|10247.8|10264.6|10260.8|10277.6|10273.8|10251.6|10247.8|510
1661843700000|2022-08-30 07:15:00|10265.6|10261.8|10262.1|10258.3|10294.6|10290.8|10259.6|10255.8|731
1661844000000|2022-08-30 07:20:00|10262.6|10258.8|10275.5|10271.7|10282|10278.2|10249.6|10245.8|644
1661844300000|2022-08-30 07:25:00|10276|10272.2|10291.5|10287.7|10292.5|10288.7|10270.5|10267.7|531
1661844600000|2022-08-30 07:30:00|10290.5|10286.7|10293.4|10289.6|10293.5|10290.7|10280.5|10276.7|570
1661844900000|2022-08-30 07:35:00|10293.5|10289.7|10332.4|10328.6|10337.4|10333.6|10288.5|10284.7|2280
1661845200000|2022-08-30 07:40:00|10333.4|10329.6|10326.4|10322.6|10346.4|10342.6|10321.4|10317.6|1755
1661845500000|2022-08-30 07:45:00|10328.4|10324.6|10343.9|10340.1|10347.4|10344.5|10318.4|10314.6|973
1661845800000|2022-08-30 07:50:00|10343.4|10339.6|10323.3|10319.5|10345.9|10342.1|10318.4|10314.6|914
1661846100000|2022-08-30 07:55:00|10324.3|10320.5|10310.3|10307.5|10330.3|10326.5|10308.3|10304.5|952
1661846400000|2022-08-30 08:00:00|10311.3|10309.5|10277.3|10273.5|10315.3|10312.5|10275.3|10270.5|1707
1661846700000|2022-08-30 08:05:00|10278.8|10275|10294.2|10290.4|10296.2|10293.4|10270.3|10266.5|2201
1661847000000|2022-08-30 08:10:00|10293.2|10289.5|10290.2|10286.4|10299.2|10296.4|10285.2|10281.4|1176
1661847300000|2022-08-30 08:15:00|10292.7|10288.9|10275.2|10271.4|10294.2|10290.4|10265.2|10262.4|1233
1661847600000|2022-08-30 08:20:00|10274.2|10272.4|10274.2|10270.4|10294.1|10291.3|10260.2|10256.4|1828
1661847900000|2022-08-30 08:25:00|10274.7|10270.9|10249.1|10246.3|10285.2|10281.4|10245.1|10242.3|3431
1661848200000|2022-08-30 08:30:00|10247.6|10243.8|10281.1|10278.3|10287|10284.2|10247.1|10243.3|2991
1661848500000|2022-08-30 08:35:00|10284.1|10280.3|10310|10306.2|10310.5|10306.7|10276.1|10272.3|1759
1661848800000|2022-08-30 08:40:00|10309|10307.2|10273.1|10269.3|10311|10307.2|10269.1|10265.3|1515
1661849100000|2022-08-30 08:45:00|10270.6|10266.8|10280|10276.2|10286|10282.2|10267.6|10263.8|740
1661849400000|2022-08-30 08:50:00|10280.5|10276.7|10257.1|10253.3|10280.5|10276.7|10247.6|10243.8|2293
1661849700000|2022-08-30 08:55:00|10256.6|10252.8|10261.6|10257.8|10266.1|10262.3|10243.6|10239.8|2205
1661850000000|2022-08-30 09:00:00|10262.1|10258.3|10240.1|10236.3|10271.5|10267.7|10239.1|10236.3|1676
1661850300000|2022-08-30 09:05:00|10240.6|10236.8|10169.2|10165.4|10241.6|10237.8|10166.2|10162.9|6788
1661850600000|2022-08-30 09:10:00|10168.2|10166.4|10136.3|10132.5|10173.2|10169.4|10129.3|10126.5|4287
1661850900000|2022-08-30 09:15:00|10138.3|10134.5|10118.4|10114.6|10146.8|10143|10114.4|10111.6|3999
1661851200000|2022-08-30 09:20:00|10117.4|10112.6|10094.9|10091.1|10122.4|10118.6|10091.4|10087.6|3264
1661851500000|2022-08-30 09:25:00|10095.4|10091.6|10100.9|10097.1|10116.3|10110.5|10082.4|10079.6|2750
1661851800000|2022-08-30 09:30:00|10100.4|10096.6|10104.4|10100.6|10108.9|10105.6|10071.9|10068.1|2760
1661852100000|2022-08-30 09:35:00|10103.9|10100.1|10106.4|10102.6|10114.4|10110.6|10091.4|10087.6|1645
1661852400000|2022-08-30 09:40:00|10105.4|10101.6|10086.5|10082.7|10120.4|10117.5|10075.5|10071.7|3113
1661852700000|2022-08-30 09:45:00|10084.5|10080.7|10094.9|10091.1|10105.4|10101.6|10079.4|10076.6|1438
1661853000000|2022-08-30 09:50:00|10094.4|10090.6|10109.8|10106|10109.8|10106|10089.4|10086.6|1604
1661853300000|2022-08-30 09:55:00|10108.8|10105|10100.3|10096.5|10110.3|10106.5|10092.3|10088.5|1197
1661853600000|2022-08-30 10:00:00|10099.3|10096.4|10125.2|10122.4|10128.7|10124.9|10098.3|10095.5|1596
1661853900000|2022-08-30 10:05:00|10126.2|10121.4|10114.2|10110.4|10134.2|10130.4|10111.2|10107.4|833
1661854200000|2022-08-30 10:10:00|10113.2|10109.4|10105.2|10101.4|10118.2|10114.4|10104.2|10101.4|1178
1661854500000|2022-08-30 10:15:00|10104.2|10102.4|10120.2|10116.4|10123.6|10119.8|10101.2|10097.4|762
1661854800000|2022-08-30 10:20:00|10121.2|10117.4|10105.2|10101.4|10122.2|10118.4|10102.7|10098.9|473
1661855100000|2022-08-30 10:25:00|10107.1|10103.3|10090.2|10086.4|10112.2|10109.4|10081.2|10078.4|1126
1661855400000|2022-08-30 10:30:00|10089.7|10085.9|10090.1|10086.3|10100.2|10095.4|10044.2|10041.4|1789
1661855700000|2022-08-30 10:35:00|10089.7|10085.9|10080.7|10076.9|10112.6|10107.3|10068.7|10064.9|1339
1661856000000|2022-08-30 10:40:00|10080.2|10076.4|10088.1|10084.3|10101.6|10097.8|10073.1|10068.3|673
1661856300000|2022-08-30 10:45:00|10086.1|10083.3|10087.1|10083.3|10098.1|10094.3|10080.1|10076.3|773
1661856600000|2022-08-30 10:50:00|10089.1|10085.3|10071.1|10067.3|10100.1|10096.3|10061.1|10057.3|1969
1661856900000|2022-08-30 10:55:00|10070.6|10066.8|10057|10053.2|10078.1|10074.3|10050|10046.2|905
1661857200000|2022-08-30 11:00:00|10056|10052.2|10008.1|10004.3|10057|10054.2|10000.1|9997.3|2544
1661857500000|2022-08-30 11:05:00|10007.6|10003.8|9972.2|9969.4|10013.1|10009.3|9972.2|9968.4|3003
1661857800000|2022-08-30 11:10:00|9971.2|9968.4|10020.1|10016.3|10029.1|10023.3|9966.2|9962.4|2018
1661858100000|2022-08-30 11:15:00|10015.7|10011.9|10006.1|10003.3|10028.1|10024.3|10005.1|10002.3|824
1661858400000|2022-08-30 11:20:00|10005.6|10002.3|10003.1|9999.3|10026.6|10022.8|9995.6|9991.8|770
1661858700000|2022-08-30 11:25:00|9999.1|9995.3|10011.6|10007.8|10021.1|10017.3|9999.1|9995.3|511
1661859000000|2022-08-30 11:30:00|10011.1|10007.3|9995.1|9992.3|10015|10012.2|9993.1|9989.3|647
1661859300000|2022-08-30 11:35:00|9994.1|9991.3|9994|9990.2|10014|10010.2|9986|9982.3|909
1661859600000|2022-08-30 11:40:00|9993.5|9989.7|10008.5|10004.7|10021|10017.2|9987|9983.3|943
1661859900000|2022-08-30 11:45:00|10009|10005.2|9996|9992.2|10010|10007.2|9992|9988.7|757
1661860200000|2022-08-30 11:50:00|9995.5|9991.7|10018.9|10015.1|10020.9|10017.1|9984.5|9980.7|886
1661860500000|2022-08-30 11:55:00|10016.9|10013.1|10002.9|9999.1|10019.4|10016.1|9992.9|9989.1|1223
1661860800000|2022-08-30 12:00:00|10000.9|9998.1|9994.9|9991.1|10008.9|10005.1|9988.9|9985.1|1189
1661861100000|2022-08-30 12:05:00|9993.9|9990.1|9990.9|9987.1|9994.9|9991.1|9970.9|9968.1|1840
1661861400000|2022-08-30 12:10:00|9990.4|9986.6|10012.8|10009|10014.8|10011|9984.9|9981.1|1523
1661861700000|2022-08-30 12:15:00|10013.8|10010|10037.8|10035|10041.8|10038|10011.8|10008|1597
1661862000000|2022-08-30 12:20:00|10038.8|10034.5|10059.3|10055.5|10062.2|10058.9|10028.8|10026|1700
1661862300000|2022-08-30 12:25:00|10059.8|10056|10052.7|10048.9|10060.7|10056.9|10036.7|10033.4|1895
1661862600000|2022-08-30 12:30:00|10052.2|10048.4|10050.2|10046.4|10073.7|10070.9|10039.7|10035.9|1964
1661862900000|2022-08-30 12:35:00|10050.7|10046.9|10048.6|10044.8|10059.6|10055.8|10038.6|10034.9|1536
1661863200000|2022-08-30 12:40:00|10046.6|10043.8|10046.6|10042.8|10056.6|10052.8|10035.6|10031.8|1511
1661863500000|2022-08-30 12:45:00|10045.6|10041.8|10042.6|10038.8|10053.6|10049.8|10036.1|10032.3|708
1661863800000|2022-08-30 12:50:00|10041.6|10037.8|10065.6|10061.8|10066.6|10062.8|10039.6|10035.8|903
1661864100000|2022-08-30 12:55:00|10068.6|10065.8|10070.5|10066.7|10086.5|10083.7|10062.5|10058.7|2159
1661864400000|2022-08-30 13:00:00|10071|10067.2|10063.5|10059.7|10092.5|10089.7|10050.5|10046.7|2158
1661864700000|2022-08-30 13:05:00|10062.5|10058.7|10064.5|10060.7|10076|10072.2|10039.5|10035.7|2114
1661865000000|2022-08-30 13:10:00|10063.5|10061.2|9995.6|9991.8|10066.5|10062.7|9990.6|9987.8|2100
1661865300000|2022-08-30 13:15:00|9994.6|9990.8|9983.5|9979.7|9995.6|9991.8|9972.6|9968.8|2234
1661865600000|2022-08-30 13:20:00|9982.5|9978.7|10012.5|10009.7|10013.5|10010.7|9969.5|9965.7|2139
1661865900000|2022-08-30 13:25:00|10010.5|10007.7|9996.4|9992.6|10015.5|10011.7|9985.5|9981.7|2169
1661866200000|2022-08-30 13:30:00|9995.9|9992.1|9968.5|9964.7|10014.9|10011.6|9954.5|9951.7|3129
1661866500000|2022-08-30 13:35:00|9967.5|9963.7|9986.4|9982.6|10002.4|9998.6|9948.5|9945.7|2776
1661866800000|2022-08-30 13:40:00|9986.5|9983.7|9944.5|9940.7|9988.4|9985.6|9932.5|9929.2|2961
1661867100000|2022-08-30 13:45:00|9942.5|9939.7|9893.5|9889.7|9951.4|9947.7|9884.5|9880.7|5382
1661867400000|2022-08-30 13:50:00|9894.5|9890.7|9868.5|9864.7|9900.5|9896.7|9866.5|9862.8|2769
1661867700000|2022-08-30 13:55:00|9868.6|9864.8|9903|9899.2|9911|9907.7|9863.6|9859.8|2641
1661868000000|2022-08-30 14:00:00|9903.5|9899.7|9895.5|9891.7|9931.5|9927.7|9885.5|9881.7|2416
1661868300000|2022-08-30 14:05:00|9894.5|9890.7|9866|9862.2|9903.5|9899.7|9852.6|9848.8|3604
1661868600000|2022-08-30 14:10:00|9865.5|9861.7|9862.4|9858.6|9874.4|9870.6|9837.6|9833.8|2637
1661868900000|2022-08-30 14:15:00|9861.4|9857.6|9888.4|9884.6|9901.4|9898.6|9852.5|9848.7|1925
1661869200000|2022-08-30 14:20:00|9885.4|9882.6|9892.3|9888.5|9898.3|9894.5|9864.4|9860.6|1528
1661869500000|2022-08-30 14:25:00|9893.3|9889.5|9916.3|9912.5|9926.3|9922.5|9885.3|9881.6|2153
1661869800000|2022-08-30 14:30:00|9915.3|9913.5|9929.3|9925.5|9933.2|9929.5|9893.3|9890.5|1747
1661870100000|2022-08-30 14:35:00|9930.3|9926.5|9898.3|9894.5|9930.3|9926.5|9886.3|9882.5|1248
1661870400000|2022-08-30 14:40:00|9896.3|9892.5|9900.2|9896.4|9902.8|9899|9871.3|9867.5|1144
1661870700000|2022-08-30 14:45:00|9900.3|9896.5|9867.3|9863.5|9901.2|9897.5|9855.3|9852.5|2366
1661871000000|2022-08-30 14:50:00|9868.3|9864.5|9921.7|9917.9|9925.2|9921.4|9841.3|9837.5|1921
1661871300000|2022-08-30 14:55:00|9922.2|9918.4|9924.7|9920.9|9934.2|9930.4|9899.7|9896.4|1850
1661871600000|2022-08-30 15:00:00|9927.2|9923.4|9937.2|9933.4|9961.2|9957.4|9921.7|9917.9|1413
1661871900000|2022-08-30 15:05:00|9938.2|9934.4|9884.2|9881.4|9938.2|9934.4|9874.8|9871|1704
1661872200000|2022-08-30 15:10:00|9883.2|9880.4|9886.2|9882.4|9896.2|9892.4|9856.3|9852.5|2542
1661872500000|2022-08-30 15:15:00|9884.2|9883.4|9866.2|9862.4|9899.6|9895.8|9856.2|9852.4|1902
1661872800000|2022-08-30 15:20:00|9866.7|9862.9|9883.1|9879.3|9883.1|9880.3|9838.2|9834.4|2259
1661873100000|2022-08-30 15:25:00|9882.1|9880.3|9835.2|9832.4|9883.1|9880.3|9834.8|9831|4166
1661873400000|2022-08-30 15:30:00|9836.2|9833.4|9766.3|9763.5|9842.1|9838.3|9759.3|9755.5|7371
1661873700000|2022-08-30 15:35:00|9766.8|9762.5|9791.3|9787.5|9795.3|9792.4|9760.4|9757.6|3876
1661874000000|2022-08-30 15:40:00|9790.3|9786.5|9778.3|9774.5|9807.3|9804.4|9776.3|9772.5|2382
1661874300000|2022-08-30 15:45:00|9779.3|9775.5|9778.3|9774.5|9782.3|9778.5|9762.3|9759.1|1364
1661874600000|2022-08-30 15:50:00|9779.3|9775.5|9791.3|9788.5|9803.8|9798.5|9768.3|9764.5|1632
1661874900000|2022-08-30 15:55:00|9792.3|9788.6|9789.3|9786.5|9809.3|9805.5|9786.3|9783.5|1619
1661875200000|2022-08-30 16:00:00|9789.8|9785.5|9773.4|9769.6|9789.8|9786|9749.4|9745.6|3483
1661875500000|2022-08-30 16:05:00|9772.4|9766.6|9757.4|9753.6|9781.9|9778.6|9748.4|9745.6|2486
1661875800000|2022-08-30 16:10:00|9756.4|9753.1|9725.4|9721.6|9759.4|9756.6|9718.5|9715.2|4026
1661876100000|2022-08-30 16:15:00|9725.5|9721.7|9703.5|9699.7|9727.5|9724.6|9698.5|9695.7|5209
1661876400000|2022-08-30 16:20:00|9702.5|9698.7|9689.6|9685.8|9710.5|9706.8|9660.6|9657.8|5597
1661876700000|2022-08-30 16:25:00|9690.1|9686.3|9732.5|9729.7|9738.5|9735.7|9678.6|9674.8|2802
1661877000000|2022-08-30 16:30:00|9735|9731.2|9700.6|9696.8|9735|9731.7|9694.5|9690.7|2222
1661877300000|2022-08-30 16:35:00|9701.6|9697.8|9739.6|9735.8|9748.6|9744.8|9684.6|9681.8|3028
1661877600000|2022-08-30 16:40:00|9740.6|9736.8|9721.6|9717.8|9741.6|9738.8|9708.6|9704.8|1153
1661877900000|2022-08-30 16:45:00|9720.6|9718.8|9707.1|9704.3|9732.5|9728.7|9705.6|9701.8|1073
1661878200000|2022-08-30 16:50:00|9707.6|9704.8|9728.6|9724.8|9737.6|9733.8|9701.6|9698.8|1498
1661878500000|2022-08-30 16:55:00|9729.6|9725.8|9759.5|9755.7|9759.5|9755.7|9726.6|9723.8|1462
1661878800000|2022-08-30 17:00:00|9758.5|9756.7|9746.5|9742.7|9766.5|9762.7|9738.5|9735.7|1015
1661879100000|2022-08-30 17:05:00|9745.5|9741.7|9765.4|9761.6|9775.5|9771.7|9744.5|9740.7|1269
1661879400000|2022-08-30 17:10:00|9764.5|9760.7|9719.5|9715.7|9774.4|9770.7|9717.5|9713.7|1227
1661879700000|2022-08-30 17:15:00|9718.5|9716.7|9728.5|9724.7|9733.5|9730.2|9705.5|9701.7|783
1661880000000|2022-08-30 17:20:00|9727.5|9725.7|9748.5|9744.7|9753.5|9749.7|9727.5|9724.7|954
1661880300000|2022-08-30 17:25:00|9747.5|9743.7|9776.4|9772.6|9776.4|9772.6|9742.5|9738.7|1248
1661880600000|2022-08-30 17:30:00|9776.9|9773.1|9817.3|9813.5|9817.3|9814.5|9757.4|9753.6|2798
1661880900000|2022-08-30 17:35:00|9816.4|9814.5|9784.3|9780.5|9817.4|9814.5|9768.3|9765.5|1820
1661881200000|2022-08-30 17:40:00|9786.3|9781.5|9778.3|9774.5|9787.3|9784.5|9775.3|9772.5|709
1661881500000|2022-08-30 17:45:00|9778.8|9775|9809.3|9805.5|9810.3|9806.5|9777.3|9773.5|755
1661881800000|2022-08-30 17:50:00|9808.3|9804.5|9806.2|9803.4|9817.3|9814.5|9804.2|9800.4|1226
1661882100000|2022-08-30 17:55:00|9807.2|9804.4|9788.2|9784.4|9813.7|9810.4|9784.2|9780.4|1050
1661882400000|2022-08-30 18:00:00|9789.2|9785.4|9775.2|9771.4|9798.2|9795.4|9774.2|9770.4|962
1661882700000|2022-08-30 18:05:00|9774.2|9772.4|9769.3|9765.5|9798.3|9794.5|9762.3|9759.5|2694
1661883000000|2022-08-30 18:10:00|9768.3|9765|9755.3|9751.5|9783.3|9779.5|9747.9|9744.1|1040
1661883300000|2022-08-30 18:15:00|9754.8|9751|9786.2|9782.4|9796.7|9793.4|9754.8|9751|1606
1661883600000|2022-08-30 18:20:00|9787.2|9783.4|9776.2|9772.4|9793.2|9789.4|9765.2|9761.4|1594
1661883900000|2022-08-30 18:25:00|9777.2|9773.4|9783.1|9779.3|9795.2|9791.4|9767.2|9763.9|8350
1661884200000|2022-08-30 18:30:00|9784.1|9780.3|9769.1|9766.3|9795.1|9791.4|9768.1|9764.4|2091
1661884500000|2022-08-30 18:35:00|9770.1|9767.3|9789.1|9785.3|9789.1|9785.3|9760.1|9756.3|1508
1661884800000|2022-08-30 18:40:00|9790.1|9786.3|9787.1|9783.3|9792.1|9789.3|9784.6|9780.8|471
1661885100000|2022-08-30 18:45:00|9786.6|9782.8|9791.1|9787.3|9792.1|9789.3|9784.1|9780.3|356
1661885400000|2022-08-30 18:50:00|9792.1|9788.3|9791|9787.2|9792.1|9788.3|9788.1|9784.3|64
1661885700000|2022-08-30 18:55:00|9791.1|9787.3|9793|9789.2|9809|9805.2|9787|9784.2|394
1661886000000|2022-08-30 19:00:00|9794|9790.2|9800|9796.2|9806.5|9803.2|9792|9787.2|220
1661886300000|2022-08-30 19:05:00|9798|9795.2|9811|9807.2|9817|9814.2|9798|9795.2|433
1661886600000|2022-08-30 19:10:00|9810|9806.2|9804|9800.2|9815|9811.2|9802|9798.2|719
1661886900000|2022-08-30 19:15:00|9804.5|9800.7|9809|9805.2|9809|9805.2|9802|9798.2|164
1661887200000|2022-08-30 19:20:00|9808.5|9804.7|9811.9|9809.1|9812.9|9809.1|9806.9|9804.1|451
1661887500000|2022-08-30 19:25:00|9810.9|9807.1|9810.9|9807.1|9814.9|9812.1|9806.9|9804.1|228
1661887800000|2022-08-30 19:30:00|9811.4|9807.6|9818.9|9815.1|9819.9|9816.1|9809.9|9806.1|377
1661888100000|2022-08-30 19:35:00|9817.9|9816.1|9815.9|9812.1|9830.9|9827.1|9815.9|9812.1|240
1661888400000|2022-08-30 19:40:00|9814.9|9811.1|9808.9|9805.1|9817.8|9814.1|9808.8|9805|284
1661888700000|2022-08-30 19:45:00|9812.7|9808.9|9819.8|9816|9819.9|9817|9809.8|9806|273
1661889000000|2022-08-30 19:50:00|9820.8|9817|9817.8|9814|9820.8|9818|9810.8|9807|165
1661889300000|2022-08-30 19:55:00|9816.8|9813|9821.8|9818|9831.8|9828|9815.8|9812|292
1661889600000|2022-08-30 20:00:00|9820.8|9817|9831.8|9828|9832.8|9829|9819.8|9816|115
1661889900000|2022-08-30 20:05:00|9830.8|9827|9831.8|9829|9834.8|9832|9828.8|9825|153
1661890200000|2022-08-30 20:10:00|9832.8|9828.5|9835.7|9831.9|9835.8|9832|9830.8|9828|84
1661890500000|2022-08-30 20:15:00|9835.8|9832|9837.8|9834|9837.8|9834.9|9832.7|9829.9|272
1661890800000|2022-08-30 20:20:00|9837.7|9833.9|9841.7|9838.9|9841.7|9838.9|9835.7|9832.9|289
1661891100000|2022-08-30 20:25:00|9844.7|9841.9|9847.2|9839.4|9854.7|9851.9|9844.7|9839.4|199
1661891400000|2022-08-30 20:30:00|9838.2|9830.4|9826.2|9822.4|9838.2|9831.4|9804.7|9799.9|461
1661891700000|2022-08-30 20:35:00|9826.7|9822.9|9836.7|9832.9|9840.7|9834.4|9826.2|9821.8|344
1661892000000|2022-08-30 20:40:00|9837.7|9833.9|9843.7|9839.9|9845.2|9841.4|9836.7|9832.9|158
1661892300000|2022-08-30 20:45:00|9844.6|9840.8|9850.7|9846.9|9852.6|9848.9|9840.7|9836.9|64
1661892600000|2022-08-30 20:50:00|9850.1|9846.3|9854.1|9850.3|9856.6|9852.8|9847.6|9843.8|155
1661892900000|2022-08-30 20:55:00|9853.6|9849.8|9854.1|9846.3|9857.1|9850.3|9846.1|9841.3|189
1661893200000|2022-08-30 21:00:00|9855|9847.2|9850.5|9842.7|9855|9847.2|9847.5|9839.7|101
1661893500000|2022-08-30 21:05:00|9851|9843.2|9852|9844.2|9853.5|9845.7|9846|9838.2|0
1661893800000|2022-08-30 21:10:00|9851.5|9843.7|9852.5|9844.7|9854|9846.2|9847.5|9840.7|0
1661894100000|2022-08-30 21:15:00|9847|9843.2|9853.5|9845.7|9853.5|9845.7|9847|9843.2|1
1661894400000|2022-08-30 21:20:00|||||||||11
1661894700000|2022-08-30 21:25:00|9853|9845.2|9853.5|9845.7|9853.5|9845.7|9853|9845.2|1
1661895000000|2022-08-30 21:30:00|9853.4|9845.6|9852.4|9844.6|9853.4|9845.6|9852.4|9844.6|0
1661895300000|2022-08-30 21:35:00|9850.5|9842.7|9850.9|9843.1|9850.9|9843.1|9849.9|9842.1|52
1661895600000|2022-08-30 21:40:00|||||||||24
1661895900000|2022-08-30 21:45:00|9850.4|9842.6|9851.4|9843.6|9851.4|9843.6|9843.9|9836.1|19
1661896500000|2022-08-30 21:55:00|9851.9|9844.1|9851.9|9844.1|9851.9|9844.1|9851.4|9843.6|27
1661904000000|2022-08-31 00:00:00|9836|9828.2|9851.4|9847.6|9853|9847.6|9823.5|9818.1|199
1661904300000|2022-08-31 00:05:00|9851.5|9847.7|9853.9|9850.1|9854|9850.2|9840.5|9834.2|85
1661904600000|2022-08-31 00:10:00|9854|9850.2|9846.9|9844.1|9862.9|9858.2|9842.9|9838.2|63
1661904900000|2022-08-31 00:15:00|9848.9|9845.1|9844.5|9840.7|9853.9|9850.1|9840.9|9836.7|102
1661905200000|2022-08-31 00:20:00|9844.4|9840.6|9835.9|9832.1|9852|9847.7|9832|9827.1|60
1661905500000|2022-08-31 00:25:00|9834.9|9832.2|9837.4|9833.6|9852|9846.1|9832.9|9829.1|72
1661905800000|2022-08-31 00:30:00|9837.9|9834.1|9843.9|9836.1|9844.4|9838.6|9832.4|9826.1|42
1661906100000|2022-08-31 00:35:00|9841.4|9837.6|9842.5|9834.7|9845.9|9841.1|9831.5|9825.2|282
1661906400000|2022-08-31 00:40:00|9842.9|9835.1|9849.9|9842.1|9853.3|9847.6|9835.9|9832.1|38
1661906700000|2022-08-31 00:45:00|9847.4|9843.6|9848.4|9844.6|9854.9|9851.1|9846.4|9840.1|21
1661907000000|2022-08-31 00:50:00|9849.9|9842.1|9847.9|9844.1|9853.9|9847.6|9842.4|9837.1|18
1661907300000|2022-08-31 00:55:00|9846.9|9843.1|9837.3|9833.5|9851.9|9847.1|9835.4|9830.1|40
1661907600000|2022-08-31 01:00:00|9838.8|9831|9830.9|9827.1|9840.9|9836.5|9820.9|9816.1|175
1661907900000|2022-08-31 01:05:00|9830.8|9827|9826.3|9822.5|9830.8|9827|9813.4|9809.1|97
1661908200000|2022-08-31 01:10:00|9826.4|9822.6|9823.3|9819.5|9831.9|9827.1|9819.4|9814.1|86
1661908500000|2022-08-31 01:15:00|9824.3|9820.5|9818.3|9814.5|9826.3|9822.5|9810.8|9807|84
1661908800000|2022-08-31 01:20:00|9820.8|9813|9818.8|9815|9821.8|9816.5|9803.3|9799.5|48
1661909100000|2022-08-31 01:25:00|9817.8|9814|9820.3|9816.5|9825.7|9821.9|9817.8|9812.9|53
1661909400000|2022-08-31 01:30:00|9821.8|9814|9829.8|9826|9830.2|9826.4|9820.2|9814|139
1661909700000|2022-08-31 01:35:00|9829.7|9826.9|9837.2|9833.4|9845.7|9840.4|9829.3|9823.9|107
1661910000000|2022-08-31 01:40:00|9836.7|9832.9|9834.2|9830.4|9849.2|9845.4|9833.2|9827.9|44
1661910300000|2022-08-31 01:45:00|9837.6|9829.8|9824.2|9820.4|9840.7|9834.4|9823.2|9817.9|61
1661910600000|2022-08-31 01:50:00|9826.7|9818.9|9833.2|9829.4|9835.7|9831.3|9822.7|9817.9|90
1661910900000|2022-08-31 01:55:00|9832.2|9828.4|9846.6|9842.8|9848.6|9843.8|9831.2|9825.4|40
1661911200000|2022-08-31 02:00:00|9847.6|9843.8|9858.5|9854.7|9859|9855.2|9843.1|9836.8|133
1661911500000|2022-08-31 02:05:00|9858.1|9854.3|9851.5|9847.7|9858.5|9854.3|9845.6|9841.8|171
1661911800000|2022-08-31 02:10:00|9851.6|9847.8|9848|9844.2|9852.1|9848.3|9844.6|9839.8|41
1661912100000|2022-08-31 02:15:00|9848.1|9844.3|9850.1|9846.3|9852.5|9846.8|9844.1|9840.3|27
1661912400000|2022-08-31 02:20:00|9851|9847.2|9840|9836.2|9854.5|9850.7|9833.6|9829.8|110
1661912700000|2022-08-31 02:25:00|9839|9835.2|9850|9846.2|9850.5|9846.2|9838.6|9833.7|33
1661913000000|2022-08-31 02:30:00|9850.5|9846.7|9857|9853.2|9861.5|9856.7|9850|9845.7|92
1661913300000|2022-08-31 02:35:00|9856.5|9852.7|9865.5|9861.7|9871.5|9866.7|9856.5|9851.7|293
1661913600000|2022-08-31 02:40:00|9865.4|9861.6|9855.4|9851.6|9865.4|9861.6|9853.4|9849.6|96
1661913900000|2022-08-31 02:45:00|9856.4|9852.6|9859.3|9855.5|9861.4|9857.6|9854.9|9851.1|112
1661914200000|2022-08-31 02:50:00|9859.4|9855.6|9865.3|9861.5|9865.8|9862.6|9859.4|9855.6|183
1661914500000|2022-08-31 02:55:00|9864.3|9862.5|9875.3|9871.5|9875.3|9872.5|9861.3|9857.6|354
1661914800000|2022-08-31 03:00:00|9874.3|9875.4|9880.2|9876.4|9880.2|9877.4|9874.3|9871.4|367
1661915100000|2022-08-31 03:05:00|9881.2|9877.4|9875.2|9871.4|9881.2|9877.4|9874.2|9870.4|90
1661915400000|2022-08-31 03:10:00|9875.7|9871.9|9879.2|9875.4|9881.1|9877.4|9874.7|9870.3|90
1661915700000|2022-08-31 03:15:00|9879.6|9875.8|9874.1|9870.3|9881.1|9877.3|9874.1|9870.3|81
1661916000000|2022-08-31 03:20:00|9873.7|9869.9|9875.2|9871.4|9876.2|9871.4|9870.1|9866.3|74
1661916300000|2022-08-31 03:25:00|9875.1|9872.3|9880.6|9876.8|9883.2|9879.4|9874.7|9870.9|122
1661916600000|2022-08-31 03:30:00|9881.6|9877.8|9876.1|9872.3|9882.1|9878.3|9876.1|9872.3|42
1661916900000|2022-08-31 03:35:00|9877.1|9873.3|9886.1|9882.3|9888|9884.2|9874.6|9870.8|181
1661917200000|2022-08-31 03:40:00|9885.6|9881.8|9883.1|9879.3|9886.6|9882.8|9879.1|9875.3|91
1661917500000|2022-08-31 03:45:00|9884|9880.2|9876.1|9872.3|9884.1|9880.3|9876.1|9872.3|26
1661917800000|2022-08-31 03:50:00|9875.1|9871.3|9874|9870.2|9876.1|9873.2|9874|9870.2|9
1661918100000|2022-08-31 03:55:00|9875.5|9871.2|9873|9869.2|9876|9872.2|9868|9865.2|40
1661918400000|2022-08-31 04:00:00|9873.5|9869.7|9875|9871.2|9875|9872.2|9873|9869.2|18
1661918700000|2022-08-31 04:05:00|9874|9872.2|9872.5|9868.7|9874|9872.2|9869|9865.2|32
1661919000000|2022-08-31 04:10:00|9873|9869.2|9872|9868.2|9874|9869.7|9870.4|9866.1|4
1661919300000|2022-08-31 04:15:00|9872.4|9868.6|9870.5|9866.7|9873.9|9870.1|9870.4|9866.6|17
1661919600000|2022-08-31 04:20:00|9872.9|9865.1|9871.9|9868.1|9872.9|9868.1|9868.9|9865.1|6
1661919900000|2022-08-31 04:25:00|9872.4|9868.6|9871.4|9867.6|9873.4|9870.1|9870.4|9866.6|9
1661920200000|2022-08-31 04:30:00|9870.4|9866.6|9882.9|9879.1|9883.9|9880.1|9870.4|9866.1|74
1661920500000|2022-08-31 04:35:00|9883.9|9880.1|9880.3|9876.5|9888.9|9884.1|9878.4|9874.6|21
1661920800000|2022-08-31 04:40:00|9880.4|9876.6|9876.9|9873.1|9882.9|9877.1|9875.9|9871.1|4
1661921100000|2022-08-31 04:45:00|9876.4|9872.6|9874.8|9871|9877.9|9874.1|9873.3|9869.5|27
1661921400000|2022-08-31 04:50:00|9874.3|9870.5|9875.3|9871.5|9876.8|9872|9873.3|9868|17
1661921700000|2022-08-31 04:55:00|9874.8|9871|9875.8|9872|9876.8|9872|9869.8|9865|36
1661922000000|2022-08-31 05:00:00|9875.3|9871.5|9875.3|9871.5|9879.3|9875.5|9873.3|9869|43
1661922300000|2022-08-31 05:05:00|9874.8|9871|9886.3|9882.5|9887.8|9883.5|9868.3|9864|66
1661922600000|2022-08-31 05:10:00|9885.3|9881.5|9890.8|9887|9893.2|9889.4|9884.8|9881|35
1661922900000|2022-08-31 05:15:00|9891.7|9887.9|9890.7|9886.9|9893.7|9889.9|9889.7|9885.9|46
1661923200000|2022-08-31 05:20:00|9890.3|9886.5|9887.7|9884.9|9890.7|9887.9|9885.7|9882.4|24
1661923500000|2022-08-31 05:25:00|9889.7|9883.9|9887.7|9883.9|9890.7|9887.9|9886.7|9883.9|24
1661923800000|2022-08-31 05:30:00|9888.2|9884.4|9889.7|9885.9|9894.8|9892|9887.7|9882.9|343
1661924100000|2022-08-31 05:35:00|9888.7|9884.9|9883.7|9879.9|9893.2|9889.4|9882.7|9878.9|63
1661924400000|2022-08-31 05:40:00|9883.2|9879.4|9876.1|9872.3|9884.7|9880.9|9874.6|9871.8|137
1661924700000|2022-08-31 05:45:00|9875.6|9871.8|9852.1|9848.3|9877.6|9873.9|9848.7|9844.9|229
1661925000000|2022-08-31 05:50:00|9852.2|9848.4|9860.2|9856.4|9866.7|9861.3|9849.7|9845.9|79
1661925300000|2022-08-31 05:55:00|9861.1|9857.3|9872.6|9868.8|9877.6|9872.8|9861.1|9857.3|159
1661925600000|2022-08-31 06:00:00|9873.6|9869.8|9867.1|9863.3|9885.6|9881.8|9864.6|9860.8|195
1661925900000|2022-08-31 06:05:00|9866.7|9862.9|9883.1|9879.3|9885.6|9882.8|9866.6|9862.8|170
1661926200000|2022-08-31 06:10:00|9883.6|9879.8|9878.1|9874.3|9889.6|9886.8|9874.6|9870.8|232
1661926500000|2022-08-31 06:15:00|9877.6|9873.8|9855.1|9851.3|9878.1|9874.3|9851.6|9846.8|199
1661926800000|2022-08-31 06:20:00|9856.1|9852.3|9851.6|9847.8|9864|9860.2|9850.1|9846.3|81
1661927100000|2022-08-31 06:25:00|9851.1|9847.3|9846.6|9842.8|9853.6|9849.8|9842.6|9838.8|232
1661927400000|2022-08-31 06:30:00|9847.6|9843.8|9864.6|9860.8|9865.6|9862.8|9844.1|9840.3|331
1661927700000|2022-08-31 06:35:00|9863.6|9859.8|9876.5|9872.7|9876.5|9872.7|9863.1|9859.3|167
1661928000000|2022-08-31 06:40:00|9877.5|9873.7|9867.5|9863.7|9877.5|9874.7|9862.5|9858.8|141
1661928300000|2022-08-31 06:45:00|9867.6|9863.8|9880.5|9876.7|9883.5|9879.7|9866|9862.2|276
1661928600000|2022-08-31 06:50:00|9881.5|9877.7|9861.6|9857.8|9883.5|9879.7|9849|9844.4|794
1661928900000|2022-08-31 06:55:00|9862.1|9858.3|9873|9869.2|9878|9874.2|9862.1|9857.8|417
1661929200000|2022-08-31 07:00:00|9874|9870.2|9862.9|9859.1|9875.5|9870.2|9845.5|9841.7|490
1661929500000|2022-08-31 07:05:00|9863|9859.2|9837.5|9833.7|9873.5|9869.1|9835.5|9831.7|575
1661929800000|2022-08-31 07:10:00|9836.5|9832.7|9827|9823.2|9837.5|9833.2|9813.5|9809.7|788
1661930100000|2022-08-31 07:15:00|9826.5|9822.7|9824.5|9820.7|9838.5|9834.7|9820.5|9816.7|284
1661930400000|2022-08-31 07:20:00|9824|9820.2|9838|9834.2|9839.5|9836.7|9809.5|9805.7|467
1661930700000|2022-08-31 07:25:00|9838.4|9834.6|9815|9811.2|9841.9|9838.1|9803.5|9800.7|560
1661931000000|2022-08-31 07:30:00|9814.5|9810.7|9798.5|9794.7|9826.4|9822.6|9797.5|9793.7|869
1661931300000|2022-08-31 07:35:00|9798|9794.2|9776.6|9773.8|9803.9|9800.7|9773.6|9770.8|1188
1661931600000|2022-08-31 07:40:00|9775.6|9771.8|9769.7|9765.9|9794.6|9791.8|9759.7|9756.3|1301
1661931900000|2022-08-31 07:45:00|9769.6|9765.8|9738.7|9734.9|9779.1|9775.3|9734.6|9729.8|1529
1661932200000|2022-08-31 07:50:00|9737.8|9734|9733.7|9730.9|9749.6|9745.8|9721.3|9717.5|1321
1661932500000|2022-08-31 07:55:00|9732.7|9729.9|9726.8|9723|9751.7|9747.9|9725.7|9722.9|1271
1661932800000|2022-08-31 08:00:00|9728.7|9724.9|9715.8|9712|9746.8|9744|9687.8|9684.1|3106
1661933100000|2022-08-31 08:05:00|9715.3|9711.5|9704.8|9701|9734.8|9731|9700.3|9696|1513
1661933400000|2022-08-31 08:10:00|9703.8|9700|9675.9|9672.1|9718.8|9716|9671.9|9668.1|1530
1661933700000|2022-08-31 08:15:00|9676.4|9672.6|9663|9660.2|9676.9|9673.1|9646|9643.2|3549
1661934000000|2022-08-31 08:20:00|9662|9659.2|9654.8|9652|9670|9666.2|9646|9643.2|2106
1661934300000|2022-08-31 08:25:00|9655.7|9651.9|9618.6|9615.8|9658.7|9654.9|9586.8|9584|6485
1661934600000|2022-08-31 08:30:00|9618.7|9614.9|9637.1|9633.3|9649.6|9646.7|9614.6|9611.8|3146
1661934900000|2022-08-31 08:35:00|9637.6|9633.8|9644.7|9640.9|9651.1|9647.3|9630.6|9626.8|681
1661935200000|2022-08-31 08:40:00|9644.6|9640.8|9655|9651.2|9668.5|9664.7|9633.7|9627.8|1271
1661935500000|2022-08-31 08:45:00|9655.1|9651.3|9665.4|9661.6|9669.6|9665.8|9652.6|9648.8|864
1661935800000|2022-08-31 08:50:00|9664.4|9660.6|9643|9639.2|9668.4|9664.6|9634.6|9630.7|1090
1661936100000|2022-08-31 08:55:00|9641.5|9637.7|9623.6|9619.8|9645.5|9641.7|9622|9618.2|1109
1661936400000|2022-08-31 09:00:00|9622.6|9618.8|9573.6|9569.8|9622.6|9618.8|9560.5|9556.7|2854
1661936700000|2022-08-31 09:05:00|9574.6|9570.8|9551.7|9547.9|9575.5|9570.8|9532.6|9528.8|2504
1661937000000|2022-08-31 09:10:00|9552.7|9548.9|9538.8|9535|9553.7|9549.4|9510.9|9507.1|1954
1661937300000|2022-08-31 09:15:00|9537.4|9533.6|9537.3|9533.5|9562.2|9558.4|9529.7|9525.9|1271
1661937600000|2022-08-31 09:20:00|9534.3|9530.5|9535.6|9531.8|9547.6|9541.4|9516.8|9513|1423
1661937900000|2022-08-31 09:25:00|9535.7|9531.9|9508.8|9505|9562.6|9558.8|9493.3|9489.5|2978
1661938200000|2022-08-31 09:30:00|9507.8|9504|9505.4|9501.6|9518|9515.1|9492.9|9489.1|1912
1661938500000|2022-08-31 09:35:00|9504.9|9501.1|9493|9489.2|9521.8|9517|9489.9|9485.1|2179
1661938800000|2022-08-31 09:40:00|9492|9490.1|9508.9|9505.1|9511.9|9508.1|9463.5|9459.7|2121
1661939100000|2022-08-31 09:45:00|9509|9505.2|9515.8|9512|9538.8|9535|9500|9497.2|1635
1661939400000|2022-08-31 09:50:00|9516.3|9512.5|9528.3|9524.5|9535.8|9531.4|9492.9|9487.1|1132
1661939700000|2022-08-31 09:55:00|9527.3|9523.5|9531.7|9527.9|9535.7|9532.9|9518.8|9515|750
1661940000000|2022-08-31 10:00:00|9530.6|9526.8|9518.7|9514.9|9542.6|9538.8|9490.1|9484.9|2217
1661940300000|2022-08-31 10:05:00|9517.7|9512.9|9491.7|9488.9|9518.7|9512.9|9479.5|9475.7|1584
1661940600000|2022-08-31 10:10:00|9493.7|9489.9|9467|9464.2|9497.2|9493.4|9466.8|9463|1708
1661940900000|2022-08-31 10:15:00|9467.9|9464.1|9452|9448.2|9469|9466.2|9449|9446.2|2194
1661941200000|2022-08-31 10:20:00|9451.1|9447.3|9463.2|9459.4|9463.7|9459.9|9446.2|9443.4|1670
1661941500000|2022-08-31 10:25:00|9463.7|9459.9|9480.1|9476.3|9482.6|9478.8|9452.2|9449.4|1443
1661941800000|2022-08-31 10:30:00|9478.1|9475.3|9472.2|9468.4|9483.5|9478.3|9449.1|9446.3|1260
1661942100000|2022-08-31 10:35:00|9471.7|9467.9|9451.3|9447.5|9475.2|9471.4|9448.3|9444.5|641
1661942400000|2022-08-31 10:40:00|9449.8|9446|9475.2|9471.4|9497.1|9492.3|9436.3|9433|1772
1661942700000|2022-08-31 10:45:00|9474.3|9470.5|9535.3|9531.5|9536.3|9532.5|9453.7|9449.9|2701
1661943000000|2022-08-31 10:50:00|9535.8|9532|9521.9|9518.1|9540.4|9536.6|9501|9498.2|1240
1661943300000|2022-08-31 10:55:00|9520.9|9517.1|9545.3|9541.5|9552.7|9549.9|9502.9|9499.1|1221
1661943600000|2022-08-31 11:00:00|9544.3|9540.5|9544.7|9540.9|9550.7|9546.9|9503.3|9497.1|832
1661943900000|2022-08-31 11:05:00|9545.6|9541.8|9509.9|9506.1|9550.7|9547.9|9500.4|9496.6|1868
1661944200000|2022-08-31 11:10:00|9510.8|9507|9517.8|9514|9534.7|9530.9|9497.9|9494.1|565
1661944500000|2022-08-31 11:15:00|9516.8|9513|9528.7|9524.9|9540.2|9536.4|9505.4|9501|756
1661944800000|2022-08-31 11:20:00|9528.6|9524.8|9529.6|9525.8|9552.5|9548.6|9522.6|9517.8|867
1661945100000|2022-08-31 11:25:00|9531.6|9527.8|9512.5|9508.7|9551.5|9548.7|9505.1|9501.3|1226
1661945400000|2022-08-31 11:30:00|9512.6|9508.8|9525.7|9521.9|9531|9527.2|9507.6|9504.8|894
1661945700000|2022-08-31 11:35:00|9524.8|9521|9506.2|9502.4|9546.6|9542.8|9495.3|9491.5|1453
1661946000000|2022-08-31 11:40:00|9507.8|9500|9512.8|9509|9521.8|9518|9491.8|9486|438
1661946300000|2022-08-31 11:45:00|9513.8|9510|9513.2|9509.4|9525.7|9522.9|9495.3|9491|1829
1661946600000|2022-08-31 11:50:00|9513.3|9509.5|9503.8|9500|9515.8|9512|9496.8|9493|457
1661946900000|2022-08-31 11:55:00|9504.3|9501|9494.9|9491.1|9512.8|9509|9491.9|9485|944
1661947200000|2022-08-31 12:00:00|9493.9|9490.1|9509.9|9506.1|9525.8|9523|9489.5|9484.6|581
1661947500000|2022-08-31 12:05:00|9509.4|9505.6|9511.9|9508.1|9517.9|9515.1|9506.9|9503.1|245
1661947800000|2022-08-31 12:10:00|9509.9|9506.1|9514.9|9507.1|9529.8|9525.5|9496|9492.7|1121
1661948100000|2022-08-31 12:15:00|9513.9|9506.1|9518.3|9514.5|9530.8|9526|9510.9|9506.1|348
1661948400000|2022-08-31 12:20:00|9517.8|9514|9525.7|9521.9|9528.2|9524.9|9500.9|9497|833
1661948700000|2022-08-31 12:25:00|9527.6|9523.8|9517.6|9513.8|9529.1|9525.3|9509.7|9505.9|489
1661949000000|2022-08-31 12:30:00|9516.6|9512.8|9515.7|9511.9|9520.7|9516.8|9500.2|9496.4|805
1661949300000|2022-08-31 12:35:00|9516.6|9512.8|9500.6|9496.8|9523|9519.2|9495.7|9492.8|735
1661949600000|2022-08-31 12:40:00|9499.6|9495.3|9513.6|9509.8|9519.6|9515.8|9485.7|9482.9|1002
1661949900000|2022-08-31 12:45:00|9512.6|9508.8|9531.4|9527.6|9533.9|9530.1|9512.1|9508.3|1039
1661950200000|2022-08-31 12:50:00|9531|9527.2|9552.3|9548.5|9554.3|9550.5|9528.5|9524.7|1064
1661950500000|2022-08-31 12:55:00|9553.3|9549.5|9547.3|9543.5|9556.8|9553|9530.8|9526.6|1222
1661950800000|2022-08-31 13:00:00|9547.8|9544|9630.3|9626.5|9653.2|9649.4|9547.3|9543.5|4725
1661951100000|2022-08-31 13:05:00|9632.3|9628.5|9659.3|9655.5|9685.6|9681.8|9629.8|9626|3101
1661951400000|2022-08-31 13:10:00|9658.8|9655|9605.4|9601.6|9667.3|9663.5|9605.3|9601.5|1879
1661951700000|2022-08-31 13:15:00|9605.3|9601.5|9599.4|9596.6|9623.3|9619.5|9585.4|9581.6|1301
1661952000000|2022-08-31 13:20:00|9600.4|9596.1|9634.7|9630.9|9650.3|9646.5|9599.4|9594.6|1028
1661952300000|2022-08-31 13:25:00|9634.3|9630.5|9585.3|9581.5|9643.2|9639.4|9581.3|9576|1657
1661952600000|2022-08-31 13:30:00|9584.3|9580.5|9556.5|9552.7|9585.3|9582.5|9548|9544.2|2126
1661952900000|2022-08-31 13:35:00|9555.5|9551.8|9638.2|9634.4|9642.7|9638.9|9544.6|9541.3|2773
1661953200000|2022-08-31 13:40:00|9638.3|9634.5|9634.9|9631.1|9644.3|9641.5|9608.4|9604.6|1079
1661953500000|2022-08-31 13:45:00|9634.4|9630.6|9678.2|9674.4|9694.2|9691.4|9633.4|9630.6|2817
1661953800000|2022-08-31 13:50:00|9677.2|9672.5|9676.1|9673.3|9694.2|9690.4|9646.2|9642.4|1638
1661954100000|2022-08-31 13:55:00|9677.1|9672.8|9625.2|9621.4|9681.1|9677.3|9621.1|9617.4|1190
1661954400000|2022-08-31 14:00:00|9624.2|9620.4|9625.1|9621.3|9649.1|9645.3|9584.2|9580.4|1407
1661954700000|2022-08-31 14:05:00|9627.6|9623.8|9625.1|9621.3|9665.6|9661.8|9617.1|9613.3|1355
1661955000000|2022-08-31 14:10:00|9624.6|9620.8|9642.1|9638.3|9654.1|9649.3|9621.1|9618.2|988
1661955300000|2022-08-31 14:15:00|9643.1|9639.3|9639.1|9635.3|9646.1|9642.3|9622.1|9618.3|860
1661955600000|2022-08-31 14:20:00|9638.1|9634.3|9663.1|9659.3|9669.1|9665.3|9630.6|9626.8|912
1661955900000|2022-08-31 14:25:00|9664.1|9661.3|9653.9|9650.1|9680.8|9676.2|9652.1|9647|2179
1661956200000|2022-08-31 14:30:00|9654.3|9650.5|9604.9|9602.1|9693.8|9690|9598.8|9595.1|3627
1661956500000|2022-08-31 14:35:00|9606.3|9602.5|9618.9|9615.1|9626.9|9623.1|9563|9559.6|4757
1661956800000|2022-08-31 14:40:00|9617.9|9614.1|9632.9|9629.1|9653.3|9650.1|9604|9600.2|2083
1661957100000|2022-08-31 14:45:00|9632.8|9629|9663.7|9659.9|9680.2|9676.9|9630.8|9627.5|1539
1661957400000|2022-08-31 14:50:00|9662.7|9660.9|9681.5|9677.7|9689.7|9685.9|9662.3|9658.5|1825
1661957700000|2022-08-31 14:55:00|9680.5|9676.7|9638.4|9634.6|9698.5|9695.7|9622.6|9618.8|3242
1661958000000|2022-08-31 15:00:00|9638.5|9634.7|9634.7|9630.9|9657.6|9653.8|9606.8|9603|2983
1661958300000|2022-08-31 15:05:00|9633.7|9628.1|9608.7|9604.9|9636.6|9632.8|9602.7|9599.9|2252
1661958600000|2022-08-31 15:10:00|9609.7|9605.9|9637.7|9633.9|9657.7|9653.9|9587.7|9583.9|2901
1661958900000|2022-08-31 15:15:00|9636.8|9633|9646.6|9642.8|9664.7|9660.9|9621.7|9617.9|1771
1661959200000|2022-08-31 15:20:00|9645.6|9641.8|9641.6|9638.8|9646.7|9643.3|9605.8|9603|2576
1661959500000|2022-08-31 15:25:00|9642.1|9637.8|9593.7|9589.9|9653.6|9649.8|9590.7|9586.9|4393
1661959800000|2022-08-31 15:30:00|9590.8|9587|9644.4|9640.6|9648.5|9645.6|9589.7|9585.9|3712
1661960100000|2022-08-31 15:35:00|9643.9|9640.1|9676.1|9672.3|9677.2|9674.4|9638.4|9634.6|2580
1661960400000|2022-08-31 15:40:00|9674.1|9670.3|9718.8|9715|9724.8|9721|9673.1|9669.4|3187
1661960700000|2022-08-31 15:45:00|9716.8|9714|9704.9|9701.1|9725.3|9721.5|9701.8|9698|1545
1661961000000|2022-08-31 15:50:00|9704.8|9701|9676|9672.2|9705|9702|9673|9670.2|1362
1661961300000|2022-08-31 15:55:00|9677|9673.2|9715|9711.2|9724.8|9721|9677|9673.2|1205
1661961600000|2022-08-31 16:00:00|9714.9|9711.1|9725.8|9722|9752.8|9748|9713|9709.2|2449
1661961900000|2022-08-31 16:05:00|9726.7|9722.9|9688.9|9685.1|9731.8|9728|9685.8|9682.1|1252
1661962200000|2022-08-31 16:10:00|9689.8|9686.1|9710.7|9706.9|9713.7|9709.9|9678.8|9675|606
1661962500000|2022-08-31 16:15:00|9709.7|9705.9|9710.7|9706.9|9738.6|9734.8|9708.7|9704.8|1084
1661962800000|2022-08-31 16:20:00|9711.7|9707.9|9690.8|9687|9711.7|9707.9|9687.7|9683.9|836
1661963100000|2022-08-31 16:25:00|9689.8|9688|9687.7|9683.9|9702.7|9698.9|9675.3|9670.1|1144
1661963400000|2022-08-31 16:30:00|9687.8|9684.9|9717.6|9714.8|9721.6|9717.8|9679.7|9676.9|726
1661963700000|2022-08-31 16:35:00|9719.5|9715.7|9708.6|9704.8|9721.6|9717.8|9697.6|9694.8|611
1661964000000|2022-08-31 16:40:00|9707.6|9703.8|9690.5|9686.7|9717.4|9713.6|9690.5|9686.7|689
1661964300000|2022-08-31 16:45:00|9689.5|9685.7|9682.1|9678.3|9689.5|9685.7|9661.7|9657.9|1037
1661964600000|2022-08-31 16:50:00|9682.5|9678.7|9691.5|9687.7|9698.5|9694.7|9677.5|9673.8|1031
1661964900000|2022-08-31 16:55:00|9691.9|9688.1|9699.4|9695.6|9706.9|9703.6|9674.4|9670.6|829
1661965200000|2022-08-31 17:00:00|9698.9|9695.1|9667.3|9664.5|9699.8|9696|9667.3|9663.5|878
1661965500000|2022-08-31 17:05:00|9665|9661.2|9678.4|9674.6|9722.3|9718.5|9652.3|9648.5|1735
1661965800000|2022-08-31 17:10:00|9677.5|9674.7|9699.3|9695.5|9705.3|9701.5|9675.4|9671.6|724
1661966100000|2022-08-31 17:15:00|9698.8|9695|9689.3|9685.5|9709.3|9705.5|9685.3|9681.5|451
1661966400000|2022-08-31 17:20:00|9690.3|9686.5|9667.4|9664.6|9696.3|9692.5|9656.5|9652.7|768
1661966700000|2022-08-31 17:25:00|9667.5|9664.7|9659.4|9655.6|9674.5|9670.7|9656.4|9652.6|633
1661967000000|2022-08-31 17:30:00|9659.5|9655.7|9673.5|9669.7|9682.5|9679.7|9658.5|9654.8|538
1661967300000|2022-08-31 17:35:00|9674.4|9670.6|9624.2|9620.4|9674.5|9671.7|9619.7|9615.9|1160
1661967600000|2022-08-31 17:40:00|9623.7|9619.9|9626.8|9623|9631.7|9627.9|9606.6|9603.8|995
1661967900000|2022-08-31 17:45:00|9625.7|9621.9|9612.8|9609|9631.7|9627.9|9606.8|9603.5|538
1661968200000|2022-08-31 17:50:00|9611.9|9608.1|9611.7|9607.9|9628.7|9625|9596.9|9594.1|984
1661968500000|2022-08-31 17:55:00|9610.8|9607|9601.8|9598|9617.8|9614|9597.8|9594|621
1661968800000|2022-08-31 18:00:00|9601.3|9597.5|9589.8|9586|9612.7|9608.9|9587.8|9584|1167
1661969100000|2022-08-31 18:05:00|9589.7|9586.9|9594.8|9591|9602.8|9597|9577.8|9573.8|1944
1661969400000|2022-08-31 18:10:00|9595.8|9592|9597.2|9593.4|9612.7|9609.7|9595.7|9590.8|1103
1661969700000|2022-08-31 18:15:00|9597.1|9593.3|9595.5|9591.7|9604.6|9600.8|9582.7|9578.9|1556
1661970000000|2022-08-31 18:20:00|9596|9592.2|9569.6|9566.8|9602.5|9598.7|9568.6|9565.8|1434
1661970300000|2022-08-31 18:25:00|9570.6|9567.8|9558.3|9554.5|9591.5|9587.7|9548.2|9545.4|6796
1661970600000|2022-08-31 18:30:00|9558.2|9555.4|9548.7|9544.9|9566.3|9562.5|9543.2|9539.4|1692
1661970900000|2022-08-31 18:35:00|9547.2|9543.4|9534.4|9530.6|9550.2|9546.4|9530.2|9527.4|851
1661971200000|2022-08-31 18:40:00|9533.4|9531.6|9511.4|9507.6|9541.3|9538.5|9505.3|9501.5|630
1661971500000|2022-08-31 18:45:00|9511.3|9507.5|9509.8|9506|9516.2|9513.4|9499.4|9495.6|492
1661971800000|2022-08-31 18:50:00|9509.3|9505.5|9508.3|9504.5|9515.7|9512.4|9499.3|9495.5|215
1661972100000|2022-08-31 18:55:00|9509.2|9505.4|9528.2|9524.4|9528.2|9525.3|9507.3|9503.5|402
1661972400000|2022-08-31 19:00:00|9530|9526.2|9530.8|9527|9537.2|9530.9|9524.7|9520.9|277
1661972700000|2022-08-31 19:05:00|9530.7|9526.9|9537.2|9533.4|9543.2|9539.4|9527.2|9523.4|274
1661973000000|2022-08-31 19:10:00|9536.8|9533|9540.3|9536.5|9545.2|9541.4|9534.8|9531|219
1661973300000|2022-08-31 19:15:00|9540.8|9537|9517.8|9514|9540.8|9537|9515.3|9511.5|204
1661973600000|2022-08-31 19:20:00|9518.3|9514.5|9501.3|9497.5|9520.4|9516.5|9501.3|9497.5|184
1661973900000|2022-08-31 19:25:00|9500.3|9496.5|9503.2|9499.4|9512.2|9506.4|9495.1|9491.3|619
1661974200000|2022-08-31 19:30:00|9504.6|9500.8|9499.2|9495.4|9515.7|9511.9|9497.2|9493.4|177
1661974500000|2022-08-31 19:35:00|9499.7|9495.9|9503.7|9499.9|9509.2|9505.4|9498.3|9492.5|153
1661974800000|2022-08-31 19:40:00|9503.2|9499.4|9511.2|9507.4|9512.1|9507.4|9499.7|9495.9|79
1661975100000|2022-08-31 19:45:00|9511.7|9507.9|9508.6|9504.8|9518.6|9514.8|9505.6|9501.8|78
1661975400000|2022-08-31 19:50:00|9508.1|9504.3|9506.5|9502.7|9519|9515.2|9499.7|9495.9|209
1661975700000|2022-08-31 19:55:00|9509|9501.2|9502.1|9498.3|9511|9505.7|9498.6|9494.8|92
1661976000000|2022-08-31 20:00:00|9502.5|9498.7|9494.5|9490.7|9508.1|9505.3|9493.1|9489.2|160
1661976300000|2022-08-31 20:05:00|9494.1|9490.3|9497.6|9493.8|9502.6|9498.8|9494|9490.2|306
1661976600000|2022-08-31 20:10:00|9497.2|9493.4|9494.5|9490.7|9499.6|9496.3|9493|9489.8|264
1661976900000|2022-08-31 20:15:00|9494|9490.2|9486.6|9482.8|9494|9491.2|9483|9480.2|322
1661977200000|2022-08-31 20:20:00|9487.1|9483.3|9486.9|9483.1|9490.6|9486.8|9484.9|9479.4|41
1661977500000|2022-08-31 20:25:00|9487|9483.2|9488.5|9484.7|9496.4|9492.6|9487|9482.1|33
1661977800000|2022-08-31 20:30:00|9490|9482.2|9486.5|9482.7|9491.4|9487.6|9483|9480.1|180
1661978100000|2022-08-31 20:35:00|9487|9483.2|9495|9491.2|9498.5|9494.7|9487|9482.2|122
1661978400000|2022-08-31 20:40:00|9494|9490.2|9492.9|9489.1|9495|9491.2|9491.5|9487.7|21
1661978700000|2022-08-31 20:45:00|9492|9489.2|9484|9480.2|9492|9489.2|9482.9|9480.1|128
1661979000000|2022-08-31 20:50:00|9483.9|9480.1|9484.9|9481.1|9487|9484.1|9482.9|9480.1|41
1661979300000|2022-08-31 20:55:00|9485.9|9482.1|9485.8|9482|9490.9|9487.1|9473|9470.2|346
1661979600000|2022-08-31 21:00:00|9485.9|9482.1|9482.9|9475.1|9489.7|9482.1|9481.9|9474.1|0
1661979900000|2022-08-31 21:05:00|9483.2|9479.4|9483.9|9481.1|9483.9|9481.1|9483.2|9479.4|0
1661980200000|2022-08-31 21:10:00|9483.7|9480.9|9482.3|9474.5|9483.7|9480.9|9476.9|9473.6|7
1661980500000|2022-08-31 21:15:00|9482.2|9474.4|9475.8|9472|9482.2|9474.4|9475.8|9472|4
1661980800000|2022-08-31 21:20:00|9475.3|9471.5|9492.3|9484.5|9493.3|9485.5|9474.8|9471|3
1661981100000|2022-08-31 21:25:00|9492.8|9485|9501.8|9494|9501.8|9494|9492.8|9485|1
1661981400000|2022-08-31 21:30:00|9502.3|9494.5|9495.8|9488|9503.8|9496|9495.8|9488|6
1661981700000|2022-08-31 21:35:00|9495.3|9487.5|9496.8|9489|9496.8|9489|9490.8|9483|1
1661982000000|2022-08-31 21:40:00|9493.8|9486|9493.8|9486|9493.8|9486|9493.8|9486|0
1661982300000|2022-08-31 21:45:00|9493.7|9485.9|9494.7|9486.9|9494.7|9486.9|9493.7|9485.9|0
1661982900000|2022-08-31 21:55:00|9494.2|9486.4|9494.2|9486.4|9495.7|9487.9|9494.2|9486.4|1
1661990400000|2022-09-01 00:00:00|9516.3|9512.5|9517.9|9514.1|9528.9|9526.1|9515.1|9510.3|204
1661990700000|2022-09-01 00:05:00|9516.5|9512.7|9517.9|9514.1|9526.9|9520.6|9508.5|9502.2|113
1661991000000|2022-09-01 00:10:00|9517|9513.2|9503.4|9499.6|9519.9|9516.1|9502.4|9496.2|46
1661991300000|2022-09-01 00:15:00|9504.3|9500.5|9495.4|9491.6|9511.8|9506.1|9492.9|9488.1|82
1661991600000|2022-09-01 00:20:00|9496.4|9492.6|9497.9|9494.1|9498|9494.2|9492|9488.1|21
1661991900000|2022-09-01 00:25:00|9500.3|9495.1|9496.5|9492.7|9502.9|9499.1|9493.5|9488.1|46
1661992200000|2022-09-01 00:30:00|9497|9493.2|9508.5|9504.7|9512|9506.6|9487.9|9484.1|91
1661992500000|2022-09-01 00:35:00|9508|9504.2|9489.9|9482.1|9511|9506.6|9488.3|9482.1|53
1661992800000|2022-09-01 00:40:00|9488.4|9484.6|9489.3|9485.5|9495.8|9489.6|9485.4|9481.6|13
1661993100000|2022-09-01 00:45:00|9489.4|9485.6|9489.8|9486|9497.9|9493.5|9485.4|9481|11
1661993400000|2022-09-01 00:50:00|9489.3|9485.5|9481.8|9478|9500.8|9496|9476.9|9473.1|48
1661993700000|2022-09-01 00:55:00|9481.9|9478.1|9490.3|9486.5|9494.7|9489.5|9481.9|9477.6|103
1661994000000|2022-09-01 01:00:00|9490.7|9486.9|9538.9|9535.1|9540.8|9537|9490.7|9486.9|525
1661994300000|2022-09-01 01:05:00|9538.8|9535|9538|9530.2|9560.9|9556.1|9534|9529.1|550
1661994600000|2022-09-01 01:10:00|9535.5|9531.7|9538.2|9534.4|9547.1|9541.8|9532.6|9528.3|115
1661994900000|2022-09-01 01:15:00|9538.6|9534.8|9534.6|9530.8|9550.1|9544.8|9526.1|9523.3|116
1661995200000|2022-09-01 01:20:00|9536.1|9528.3|9543.1|9539.3|9549|9543.7|9530.6|9525.2|131
1661995500000|2022-09-01 01:25:00|9542.6|9538.8|9535.6|9531.8|9542.6|9538.8|9525.1|9521.4|114
1661995800000|2022-09-01 01:30:00|9536.5|9532.7|9550|9546.2|9551|9546.2|9530.6|9526.2|200
1661996100000|2022-09-01 01:35:00|9549.5|9545.7|9537.4|9533.6|9551|9545.7|9535.9|9532.1|71
1661996400000|2022-09-01 01:40:00|9538.4|9534.6|9523.6|9519.8|9542|9538.2|9523.6|9519.8|129
1661996700000|2022-09-01 01:45:00|9524|9520.2|9523.5|9519.7|9529.1|9523.8|9518.1|9513.8|97
1661997000000|2022-09-01 01:50:00|9524|9520.2|9522.4|9518.6|9527|9522.6|9517.5|9513.7|63
1661997300000|2022-09-01 01:55:00|9521.9|9518.1|9521.4|9517.6|9523.9|9519.1|9515.4|9510.1|58
1661997600000|2022-09-01 02:00:00|9520.4|9516.6|9528.4|9524.6|9534.8|9530.5|9518.9|9516.1|111
1661997900000|2022-09-01 02:05:00|9528.3|9524.5|9530.3|9526.5|9534.8|9528.5|9525.3|9519.6|11
1661998200000|2022-09-01 02:10:00|9531.8|9524|9531.2|9527.4|9536.8|9531.4|9524.3|9518|31
1661998500000|2022-09-01 02:15:00|9530.8|9527|9536.2|9532.4|9536.7|9532.4|9529.7|9525.8|14
1661998800000|2022-09-01 02:20:00|9535.7|9531.9|9552.1|9548.3|9555.6|9550.8|9535.7|9531.9|103
1661999100000|2022-09-01 02:25:00|9551.2|9547.4|9553|9549.2|9558.6|9554.6|9550.7|9544.9|43
1661999400000|2022-09-01 02:30:00|9553.1|9549.3|9537.5|9533.7|9553.6|9549.8|9535.6|9532.8|74
1661999700000|2022-09-01 02:35:00|9538|9534.2|9523.5|9519.7|9541.4|9537.6|9522.4|9518.6|353
1662000000000|2022-09-01 02:40:00|9523|9519.2|9513.9|9510.1|9529.3|9524.1|9512.9|9509.1|145
1662000300000|2022-09-01 02:45:00|9514.3|9510.5|9512.7|9508.9|9520.2|9516.4|9505.9|9500.5|115
1662000600000|2022-09-01 02:50:00|9513.2|9509.4|9504.7|9500.9|9516.2|9513.4|9502.7|9497.4|43
1662000900000|2022-09-01 02:55:00|9504.2|9500.4|9518.7|9514.9|9520.1|9515.9|9504.2|9499.4|46
1662001200000|2022-09-01 03:00:00|9517.8|9514|9525|9521.2|9528.1|9524.3|9515.2|9510.3|185
1662001500000|2022-09-01 03:05:00|9525.1|9521.3|9527.6|9523.8|9532.1|9528.3|9522.7|9517.3|68
1662001800000|2022-09-01 03:10:00|9527.1|9519.3|9535.1|9531.3|9538.1|9534.3|9521.6|9516.3|95
1662002100000|2022-09-01 03:15:00|9536.1|9532.3|9544.1|9540.3|9546.1|9542.3|9533.7|9529.3|82
1662002400000|2022-09-01 03:20:00|9544.6|9540.8|9542.1|9538.3|9546.6|9542.8|9534.7|9529.3|17
1662002700000|2022-09-01 03:25:00|9542.6|9538.8|9537.1|9533.3|9542.6|9539.3|9534.6|9529.2|16
1662003000000|2022-09-01 03:30:00|9538|9534.2|9538.6|9534.8|9542.1|9536.7|9536.1|9532.2|29
1662003300000|2022-09-01 03:35:00|9538.1|9534.3|9540|9536.2|9542.1|9536.7|9537.1|9534.2|15
1662003600000|2022-09-01 03:40:00|9540.5|9536.7|9526.1|9522.3|9542|9538.2|9526.1|9522.3|36
1662003900000|2022-09-01 03:45:00|9526.6|9522.8|9521.5|9517.7|9533.1|9529.3|9518|9515.2|238
1662004200000|2022-09-01 03:50:00|9521.6|9517.8|9525.6|9521.8|9529.1|9525.3|9521.1|9514.3|62
1662004500000|2022-09-01 03:55:00|9524.5|9520.7|9524|9520.2|9527.1|9522.3|9523.6|9518.3|2
1662004800000|2022-09-01 04:00:00|9525.5|9521.2|9530|9526.2|9532|9529.2|9525.5|9521.2|19
1662005100000|2022-09-01 04:05:00|9529|9525.2|9529.4|9525.6|9534.9|9529.6|9527.9|9524.1|35
1662005400000|2022-09-01 04:10:00|9531|9523.2|9527.9|9524.1|9531|9526.1|9523.4|9519.1|165
1662005700000|2022-09-01 04:15:00|9528.4|9524.6|9524.9|9521.1|9528.9|9525.1|9521.9|9518.2|35
1662006000000|2022-09-01 04:20:00|9527.9|9520.1|9519.5|9515.7|9527.9|9522.6|9517.9|9515.1|12
1662006300000|2022-09-01 04:25:00|9520|9516.2|9519.9|9516.1|9526.4|9520.1|9518|9514.1|86
1662006600000|2022-09-01 04:30:00|9518.9|9515.1|9505.4|9501.6|9521.9|9516.6|9500.9|9497.1|150
1662006900000|2022-09-01 04:35:00|9505.8|9502|9502.9|9499.1|9505.9|9502.1|9501.9|9498|28
1662007200000|2022-09-01 04:40:00|9505.3|9501.5|9510.3|9506.5|9510.8|9508|9504.9|9501|86
1662007500000|2022-09-01 04:45:00|9510.7|9506.9|9508.4|9504.6|9512.8|9507.9|9504.9|9501.5|11
1662007800000|2022-09-01 04:50:00|9508.3|9504.5|9498.8|9495|9509.9|9505.5|9497.8|9494|71
1662008100000|2022-09-01 04:55:00|9499.3|9495.5|9503.8|9501|9504.9|9502|9499.3|9495|26
1662008400000|2022-09-01 05:00:00|9503.3|9499.5|9505.9|9502.1|9515.9|9512.1|9502.3|9497.1|58
1662008700000|2022-09-01 05:05:00|9506.8|9503|9509.4|9505.6|9513.9|9508.6|9504.4|9500.6|9
1662009000000|2022-09-01 05:10:00|9509.3|9505.5|9513.4|9509.6|9514.9|9511.1|9509.3|9505.1|53
1662009300000|2022-09-01 05:15:00|9514.9|9507.1|9514.8|9511|9514.9|9512.1|9511.9|9506.6|78
1662009600000|2022-09-01 05:20:00|9514.4|9510.6|9513.4|9509.6|9515.8|9512|9511.4|9507.6|16
1662009900000|2022-09-01 05:25:00|9513.3|9509.5|9508.8|9506|9514.8|9511|9508.8|9505|56
1662010200000|2022-09-01 05:30:00|9509.8|9506.1|9495.8|9493|9514.7|9510.9|9495.7|9491.9|261
1662010500000|2022-09-01 05:35:00|9496.8|9493.5|9503.2|9499.4|9508.6|9504.4|9490.7|9487.9|230
1662010800000|2022-09-01 05:40:00|9502.8|9499|9496.2|9492.4|9507.8|9504|9486.3|9481|150
1662011100000|2022-09-01 05:45:00|9496.7|9492.9|9484.9|9481.1|9503.7|9498.5|9484.9|9481.1|493
1662011400000|2022-09-01 05:50:00|9486.9|9483.1|9495.3|9491.5|9498.8|9495|9485.5|9481.1|276
1662011700000|2022-09-01 05:55:00|9494.4|9490.6|9497.2|9493.4|9500.8|9495.5|9491.8|9487.9|45
1662012000000|2022-09-01 06:00:00|9496.3|9492.5|9502.2|9498.4|9506.6|9502.8|9485.7|9481.9|167
1662012300000|2022-09-01 06:05:00|9502.7|9498.9|9501.1|9497.3|9502.7|9498.9|9490.6|9486.8|132
1662012600000|2022-09-01 06:10:00|9501|9497.2|9492.6|9489.8|9503.5|9497.2|9489.6|9485.8|205
1662012900000|2022-09-01 06:15:00|9492.5|9488.7|9477.3|9473.5|9492.5|9488.8|9474.8|9469.9|549
1662013200000|2022-09-01 06:20:00|9477.8|9475|9478.7|9474.9|9488.8|9485|9471.8|9468.7|242
1662013500000|2022-09-01 06:25:00|9475.8|9472|9484.7|9480.9|9484.9|9481.1|9473.8|9470|207
1662013800000|2022-09-01 06:30:00|9484.3|9481.9|9470.9|9467.1|9484.7|9481.9|9466.3|9458.9|479
1662014100000|2022-09-01 06:35:00|9469.9|9465.1|9497.7|9493.9|9497.7|9493.9|9468.9|9465.1|211
1662014400000|2022-09-01 06:40:00|9498.7|9494.9|9504.8|9501|9509.8|9505.9|9496.8|9493|181
1662014700000|2022-09-01 06:45:00|9505.7|9501.9|9498.7|9494.9|9508.7|9504.9|9494.3|9489|286
1662015000000|2022-09-01 06:50:00|9499.2|9495.4|9484.3|9480.5|9499.7|9496.9|9472.3|9468.5|510
1662015300000|2022-09-01 06:55:00|9483.3|9479.5|9488.1|9484.3|9500.7|9495.9|9482.3|9478.5|333
1662015600000|2022-09-01 07:00:00|9488.2|9484.4|9471.5|9467.7|9495.1|9491.9|9463.7|9460.8|577
1662015900000|2022-09-01 07:05:00|9471.6|9467.8|9480.5|9476.7|9487.6|9483.8|9465.2|9461.4|706
1662016200000|2022-09-01 07:10:00|9480|9476.2|9479.7|9475.9|9488.5|9484.7|9468.8|9465.5|811
1662016500000|2022-09-01 07:15:00|9478.7|9474.9|9470.2|9466.4|9496.5|9492.7|9461.8|9458|1032
1662016800000|2022-09-01 07:20:00|9471.6|9467.8|9481.3|9477.5|9498.2|9494.9|9466.7|9463|299
1662017100000|2022-09-01 07:25:00|9481.7|9477.9|9466.9|9463.1|9487.7|9483|9463.7|9460|488
1662017400000|2022-09-01 07:30:00|9465.9|9462.1|9458.9|9451.1|9478.7|9475.8|9441|9438.2|1983
1662017700000|2022-09-01 07:35:00|9458.3|9454.5|9453.9|9450.1|9473.9|9471.1|9447|9443.2|657
1662018000000|2022-09-01 07:40:00|9452.9|9450|9479.8|9476|9494.8|9491|9450.9|9447.1|810
1662018300000|2022-09-01 07:45:00|9478.8|9475|9501.7|9497.9|9509.7|9506.8|9476.7|9472.9|943
1662018600000|2022-09-01 07:50:00|9503.6|9498.9|9488.3|9484.5|9505.8|9502|9478.9|9475.1|1218
1662018900000|2022-09-01 07:55:00|9488.7|9484.9|9509.6|9505.8|9512.5|9508.1|9487.8|9484|959
1662019200000|2022-09-01 08:00:00|9509.7|9505.9|9500.5|9496.7|9509.7|9506.8|9489.4|9485.6|1074
1662019500000|2022-09-01 08:05:00|9501.4|9497.6|9457.9|9454.1|9506.6|9502.8|9457.9|9454.1|1446
1662019800000|2022-09-01 08:10:00|9458.4|9454.6|9442.1|9439.3|9460.9|9457.2|9440.8|9438|1890
1662020100000|2022-09-01 08:15:00|9443|9439.2|9411.4|9408.6|9447|9444.2|9403.9|9400.1|3504
1662020400000|2022-09-01 08:20:00|9410.9|9407.1|9389.5|9385.7|9410.9|9407.1|9381.6|9378.7|3427
1662020700000|2022-09-01 08:25:00|9388.6|9384.8|9409.3|9405.5|9417.7|9414.4|9377.4|9373.6|6128
1662021000000|2022-09-01 08:30:00|9409.4|9405.6|9378.4|9374.6|9417.3|9413.5|9377.4|9373.6|3193
1662021300000|2022-09-01 08:35:00|9379.5|9375.7|9377.9|9374.1|9387.2|9383.4|9362.7|9359|3289
1662021600000|2022-09-01 08:40:00|9376.9|9375.1|9342.1|9339.3|9378.9|9376.1|9342|9339.2|3470
1662021900000|2022-09-01 08:45:00|9342|9339.2|9314.2|9310.4|9342|9339.2|9312.3|9309.4|3161
1662022200000|2022-09-01 08:50:00|9312.3|9309.5|9331.1|9327.3|9332|9328.3|9302.1|9299.3|2187
1662022500000|2022-09-01 08:55:00|9331|9328.3|9344.9|9341.1|9353.3|9349.5|9326.6|9322.8|1024
1662022800000|2022-09-01 09:00:00|9344|9340.2|9366.9|9363.1|9372.3|9368.5|9341.9|9339.1|783
1662023100000|2022-09-01 09:05:00|9365.9|9362.1|9395.7|9391.9|9402.7|9398.9|9364.3|9360.5|1440
1662023400000|2022-09-01 09:10:00|9395.6|9391.8|9382.6|9378.8|9404.5|9400.7|9373.6|9369.8|1010
1662023700000|2022-09-01 09:15:00|9382.1|9378.3|9385.5|9381.7|9402.6|9398.8|9380.5|9376.7|989
1662024000000|2022-09-01 09:20:00|9384.6|9380.8|9375.5|9372.7|9397.3|9392.1|9365|9361.7|762
1662024300000|2022-09-01 09:25:00|9378|9371.7|9385.5|9381.7|9392.5|9388.7|9370.6|9366.8|613
1662024600000|2022-09-01 09:30:00|9385|9381.2|9396.9|9393.1|9397.4|9393.6|9375.1|9371.7|810
1662024900000|2022-09-01 09:35:00|9396.4|9392.6|9423.9|9420.1|9427.4|9423.2|9391|9387.2|1355
1662025200000|2022-09-01 09:40:00|9421.1|9418.3|9408.8|9405|9432.7|9428.9|9402.8|9399.1|1130
1662025500000|2022-09-01 09:45:00|9407.8|9403.2|9396.9|9394.1|9422.8|9419|9390|9386.2|833
1662025800000|2022-09-01 09:50:00|9397|9393.2|9410.9|9408.1|9416.9|9413.1|9384|9380.2|646
1662026100000|2022-09-01 09:55:00|9411.9|9409.1|9409.9|9406.1|9427.8|9424|9406.9|9403.2|612
1662026400000|2022-09-01 10:00:00|9410.4|9406.6|9359.5|9355.7|9410.4|9407.2|9355.4|9351.6|2131
1662026700000|2022-09-01 10:05:00|9359.4|9356.6|9353.3|9349.5|9360.9|9357.1|9349.2|9345.4|964
1662027000000|2022-09-01 10:10:00|9352.4|9348.6|9342.4|9338.6|9355.4|9352.5|9337.6|9333.8|1039
1662027300000|2022-09-01 10:15:00|9342.5|9338.7|9343.7|9339.9|9348.6|9342.9|9313.7|9309.9|1151
1662027600000|2022-09-01 10:20:00|9342.8|9339|9324.8|9321|9344.8|9341.9|9323.8|9320|954
1662027900000|2022-09-01 10:25:00|9325.8|9322|9347.7|9343.9|9347.8|9344|9321.8|9319|562
1662028200000|2022-09-01 10:30:00|9347.8|9344|9327.8|9324|9348.7|9345|9325.3|9321.5|457
1662028500000|2022-09-01 10:35:00|9327.9|9320.1|9318.8|9315|9337.2|9333.4|9317.8|9315|453
1662028800000|2022-09-01 10:40:00|9319.3|9315.5|9314.9|9311.1|9319.8|9316|9303.9|9300.1|1321
1662029100000|2022-09-01 10:45:00|9315|9311.2|9324.9|9321.1|9339|9335.2|9308.2|9304.4|1246
1662029400000|2022-09-01 10:50:00|9323.9|9320.1|9306.1|9302.3|9325.9|9322.1|9302|9299.2|832
1662029700000|2022-09-01 10:55:00|9307.1|9303.3|9334.4|9330.6|9336.9|9333.6|9298.2|9295.4|1015
1662030000000|2022-09-01 11:00:00|9334.9|9331.1|9328.1|9324.3|9335.9|9332.1|9311.1|9307.3|455
1662030300000|2022-09-01 11:05:00|9327.1|9323.3|9307.2|9303.4|9327.1|9323.3|9299.3|9295.5|464
1662030600000|2022-09-01 11:10:00|9306.3|9302.5|9334.1|9330.3|9335|9332.2|9305.7|9301.9|577
1662030900000|2022-09-01 11:15:00|9334|9330.2|9365.9|9362.1|9367.9|9364.1|9323.2|9320.3|794
1662031200000|2022-09-01 11:20:00|9366.3|9362.5|9357.8|9354|9371.8|9368|9353.4|9349.6|349
1662031500000|2022-09-01 11:25:00|9357.4|9353.6|9352.9|9349.1|9363.9|9359.1|9345|9341|506
1662031800000|2022-09-01 11:30:00|9349.9|9346.1|9384.6|9380.8|9389.5|9385.7|9329.9|9325.6|799
1662032100000|2022-09-01 11:35:00|9384.5|9380.7|9403.5|9400.7|9409.5|9406.7|9371.7|9368.9|750
1662032400000|2022-09-01 11:40:00|9402.6|9399.7|9419.4|9415.6|9422.4|9418.6|9396.5|9393.7|455
1662032700000|2022-09-01 11:45:00|9418.4|9414.6|9404.5|9400.7|9430.4|9426.6|9395.2|9389.8|472
1662033000000|2022-09-01 11:50:00|9404.4|9401.7|9404.5|9400.7|9409.5|9406.7|9393.6|9389.9|562
1662033300000|2022-09-01 11:55:00|9405.5|9401.7|9440.2|9436.4|9446.6|9443.4|9405|9401.2|560
1662033600000|2022-09-01 12:00:00|9439.7|9435.9|9404.4|9400.6|9443.1|9439.4|9404.4|9400.6|680
1662033900000|2022-09-01 12:05:00|9406.4|9402.6|9397.5|9393.7|9411.4|9408.1|9395.5|9392.7|647
1662034200000|2022-09-01 12:10:00|9398.4|9394.6|9409.4|9405.6|9430.3|9426.5|9397.5|9393.7|661
1662034500000|2022-09-01 12:15:00|9409.9|9406.1|9413.5|9409.7|9422|9418.2|9404.1|9400.3|528
1662034800000|2022-09-01 12:20:00|9412.5|9407.7|9414.1|9410.3|9426.4|9422.6|9395.5|9391.7|733
1662035100000|2022-09-01 12:25:00|9413.6|9409.8|9404.8|9397|9417.6|9413.8|9394.4|9390.7|680
1662035400000|2022-09-01 12:30:00|9404.9|9397.1|9393.4|9390.6|9409.2|9405.6|9388.9|9385.1|613
1662035700000|2022-09-01 12:35:00|9392.1|9388.3|9398.2|9394.4|9407.2|9401.4|9378.4|9374.7|810
1662036000000|2022-09-01 12:40:00|9397.3|9393.5|9376.4|9372.6|9397.3|9393.5|9372.6|9369.8|619
1662036300000|2022-09-01 12:45:00|9375.4|9371.7|9386.9|9383.1|9395.3|9391.5|9355.4|9351.7|784
1662036600000|2022-09-01 12:50:00|9386.4|9382.6|9384.9|9381.1|9397.2|9393.4|9378.4|9374.6|411
1662036900000|2022-09-01 12:55:00|9384.4|9380.6|9425.1|9421.3|9427.1|9423.3|9366.4|9362.8|946
1662037200000|2022-09-01 13:00:00|9424.6|9420.8|9357.5|9353.7|9434|9430.2|9357.4|9353.7|2410
1662037500000|2022-09-01 13:05:00|9357.4|9353.6|9356.5|9352.7|9376.5|9372.7|9341.5|9338.7|2343
1662037800000|2022-09-01 13:10:00|9357.5|9353.7|9363.7|9359.9|9374.5|9370.7|9342.7|9339|1038
1662038100000|2022-09-01 13:15:00|9361.8|9359|9371.7|9367.9|9391.5|9387.7|9349.7|9345.9|1208
1662038400000|2022-09-01 13:20:00|9370.8|9368|9352.8|9349|9380.9|9377.1|9345.8|9343|1101
1662038700000|2022-09-01 13:25:00|9353.3|9349.5|9357.4|9353.6|9365.4|9361.6|9344.8|9342|1011
1662039000000|2022-09-01 13:30:00|9356.5|9352.7|9349|9345.2|9396.2|9392.4|9347|9344.2|1966
1662039300000|2022-09-01 13:35:00|9350|9346.2|9361.4|9357.6|9364.8|9361|9322.9|9319.1|2824
1662039600000|2022-09-01 13:40:00|9360.9|9357.1|9379.2|9375.4|9397.7|9393.9|9358.9|9355.1|1544
1662039900000|2022-09-01 13:45:00|9378.3|9374.5|9328.7|9324.9|9383.7|9379.9|9326.7|9322.9|1278
1662040200000|2022-09-01 13:50:00|9328.6|9324.8|9310|9306.2|9343.7|9339.9|9308.9|9305.1|2005
1662040500000|2022-09-01 13:55:00|9309.9|9306.1|9300.9|9297.1|9311.9|9308.1|9290.8|9288|3132
1662040800000|2022-09-01 14:00:00|9301|9297.2|9297|9293.2|9310|9306.2|9291|9288.2|1980
1662041100000|2022-09-01 14:05:00|9296.5|9294.2|9331.2|9327.4|9338|9335.2|9294|9291.1|1694
1662041400000|2022-09-01 14:10:00|9331.3|9327.5|9356.1|9352.3|9363.1|9360.2|9330.2|9326.4|1806
1662041700000|2022-09-01 14:15:00|9355.2|9353.3|9355.2|9351.4|9359.2|9356.3|9320.2|9316.5|1575
1662042000000|2022-09-01 14:20:00|9355.3|9351.5|9421.9|9418.1|9422.2|9419.3|9348.2|9344.5|2156
1662042300000|2022-09-01 14:25:00|9422|9418.2|9403.9|9400.1|9431.7|9428.3|9395.9|9392.1|1559
1662042600000|2022-09-01 14:30:00|9404.5|9400.7|9367.5|9363.7|9407.8|9403.2|9364|9360.2|1314
1662042900000|2022-09-01 14:35:00|9367|9363.2|9366.2|9362.4|9408.9|9405.1|9357.3|9354.4|1686
1662043200000|2022-09-01 14:40:00|9363.3|9359.5|9321.7|9317.9|9375.3|9372.5|9316.8|9313.4|1975
1662043500000|2022-09-01 14:45:00|9322.3|9318.5|9333.4|9329.6|9344.1|9340.3|9308.2|9304.4|1783
1662043800000|2022-09-01 14:50:00|9333.3|9329.5|9313.5|9309.7|9339.4|9335.6|9303.6|9300.7|1146
1662044100000|2022-09-01 14:55:00|9312.5|9308.7|9305.2|9301.4|9330.2|9326.4|9303.3|9299.5|2156
1662044400000|2022-09-01 15:00:00|9304.3|9300.5|9311.3|9307.5|9326.4|9323.5|9296.3|9293.5|1826
1662044700000|2022-09-01 15:05:00|9310.4|9306.6|9311.3|9308.5|9331.3|9327.5|9300.4|9296.6|2152
1662045000000|2022-09-01 15:10:00|9310.4|9307.6|9297.3|9293.5|9318.3|9314.5|9296.3|9293.4|1678
1662045300000|2022-09-01 15:15:00|9296.3|9293.4|9294.3|9291.5|9324.2|9320.4|9291.2|9287.9|4488
1662045600000|2022-09-01 15:20:00|9293.3|9290.5|9251.5|9248.7|9296.3|9293.5|9251.5|9248.7|7061
1662045900000|2022-09-01 15:25:00|9254|9250.2|9251.4|9247.6|9285.1|9282.2|9245.6|9242.6|8157
1662046200000|2022-09-01 15:30:00|9252.4|9248.6|9254.6|9251.8|9269.5|9266.7|9241.8|9238.9|6807
1662046500000|2022-09-01 15:35:00|9255.6|9250.8|9259.6|9256.8|9263.7|9260.9|9243.8|9240|2641
1662046800000|2022-09-01 15:40:00|9260.6|9256.3|9274.9|9271.1|9291.7|9287.9|9255.7|9252|2560
1662047100000|2022-09-01 15:45:00|9274|9270.2|9331.2|9327.4|9337.7|9333.9|9272.6|9268.8|2652
1662047400000|2022-09-01 15:50:00|9331.6|9327.8|9293.9|9290.1|9333.6|9329.8|9292.9|9289.1|2008
1662047700000|2022-09-01 15:55:00|9294|9290.2|9302|9298.2|9303.9|9300.1|9272.3|9268.5|2506
1662048000000|2022-09-01 16:00:00|9301.9|9298.1|9304.5|9300.7|9322.9|9319.1|9296.5|9292.7|1417
1662048300000|2022-09-01 16:05:00|9304.6|9300.8|9294.9|9292.1|9310.9|9307.2|9290.1|9286.3|1142
1662048600000|2022-09-01 16:10:00|9295.9|9291.1|9268.1|9264.3|9295.9|9292.1|9264.2|9260.9|1278
1662048900000|2022-09-01 16:15:00|9269|9265.3|9268|9264.2|9273.1|9269.4|9255.1|9252.3|776
1662049200000|2022-09-01 16:20:00|9268.1|9264.3|9242.4|9239.6|9268.1|9264.3|9238.4|9235.6|1988
1662049500000|2022-09-01 16:25:00|9242.3|9239.5|9259.1|9255.3|9268|9264.2|9239.8|9236|1414
1662049800000|2022-09-01 16:30:00|9258.2|9255.4|9248.5|9245.7|9263.1|9259.3|9237.3|9234.5|952
1662050100000|2022-09-01 16:35:00|9248.4|9245.6|9219.2|9215.4|9249.4|9245.7|9212.3|9209.1|3462
1662050400000|2022-09-01 16:40:00|9218.3|9214.5|9238.5|9234.7|9239.4|9235.7|9209.4|9206.5|2065
1662050700000|2022-09-01 16:45:00|9238.4|9234.6|9266.2|9262.4|9269.2|9265.4|9228.3|9224.5|1525
1662051000000|2022-09-01 16:50:00|9265.3|9261.5|9251.1|9247.3|9277.1|9273.4|9241.1|9237.4|952
1662051300000|2022-09-01 16:55:00|9250.2|9246.4|9255.9|9252.1|9270.8|9268|9248|9244.3|1549
1662051600000|2022-09-01 17:00:00|9256|9252.2|9239.8|9236|9269.7|9265.9|9239.8|9236|1096
1662051900000|2022-09-01 17:05:00|9237.8|9235|9239.7|9235.9|9244.8|9241|9224.9|9221.1|1005
1662052200000|2022-09-01 17:10:00|9240.7|9236.9|9208|9204.2|9242.7|9239|9204.2|9200.9|1211
1662052500000|2022-09-01 17:15:00|9208.1|9204.3|9251.1|9248.3|9254|9250.4|9202.1|9199.3|1435
1662052800000|2022-09-01 17:20:00|9252|9248.2|9274.1|9270.3|9280|9276.2|9252|9248.2|1324
1662053100000|2022-09-01 17:25:00|9274.6|9270.8|9261.7|9257.9|9282.8|9279.2|9259.7|9255.9|1855
1662053400000|2022-09-01 17:30:00|9260.8|9257|9250.5|9247.7|9274.5|9270.7|9250.5|9247.7|1570
1662053700000|2022-09-01 17:35:00|9249.5|9245.7|9250.7|9246.9|9270.5|9266.7|9233.8|9230|1019
1662054000000|2022-09-01 17:40:00|9251.6|9247.8|9234.8|9231|9251.7|9248.8|9231.8|9228|821
1662054300000|2022-09-01 17:45:00|9231.8|9229|9205.9|9202.1|9231.8|9229|9204.8|9201.2|1554
1662054600000|2022-09-01 17:50:00|9206.3|9202.5|9206.8|9203|9210.8|9207|9201.9|9199|1189
1662054900000|2022-09-01 17:55:00|9206.3|9202.5|9193.7|9189.9|9215.5|9211.7|9191.7|9188.8|2987
1662055200000|2022-09-01 18:00:00|9192.7|9189.8|9196.7|9193.9|9209.5|9206.7|9186.7|9183.8|3652
1662055500000|2022-09-01 18:05:00|9196.6|9192.8|9193.6|9189.8|9204.6|9200.8|9186.6|9183.7|1542
1662055800000|2022-09-01 18:10:00|9193.5|9189.7|9177.6|9173.8|9214.4|9211.6|9172.6|9169.8|2706
1662056100000|2022-09-01 18:15:00|9178.5|9174.7|9209.8|9207|9216.6|9212.8|9175.6|9171.8|1897
1662056400000|2022-09-01 18:20:00|9209.6|9206.8|9202.9|9199.1|9220.9|9218|9189.9|9186.1|1891
1662056700000|2022-09-01 18:25:00|9201.9|9198.2|9227|9223.2|9237.1|9233.3|9200|9196.2|7079
1662057000000|2022-09-01 18:30:00|9227.1|9224.2|9221.8|9218|9231.9|9228.6|9213.1|9210.3|1827
1662057300000|2022-09-01 18:35:00|9219.9|9217.1|9202.9|9200.1|9220.4|9217.1|9198.9|9195.1|1277
1662057600000|2022-09-01 18:40:00|9202|9199.2|9194.1|9191.3|9219.8|9217|9192.1|9188.2|907
1662057900000|2022-09-01 18:45:00|9197.1|9193.3|9209.7|9206.9|9209.7|9206.9|9192.1|9188.3|1399
1662058200000|2022-09-01 18:50:00|9209.8|9207|9189.7|9185.9|9215.8|9213|9181.6|9177.8|973
1662058500000|2022-09-01 18:55:00|9188.8|9186.9|9183.7|9179.9|9191.7|9187.9|9175.7|9172|657
1662058800000|2022-09-01 19:00:00|9183.2|9179.4|9186.4|9182.6|9192.4|9188.6|9183.2|9179.4|1346
1662059100000|2022-09-01 19:05:00|9186.9|9183.1|9192.4|9189.6|9198.4|9194.7|9183.4|9179.6|694
1662059400000|2022-09-01 19:10:00|9192.3|9189.5|9195.4|9192.6|9199.4|9195.6|9186.4|9182.6|667
1662059700000|2022-09-01 19:15:00|9195.5|9192.7|9183.5|9179.7|9196.5|9193.7|9179.4|9175.6|643
1662060000000|2022-09-01 19:20:00|9184.5|9180.7|9205.7|9201.9|9208.2|9204.4|9184.4|9180.7|196
1662060300000|2022-09-01 19:25:00|9206.2|9202.4|9202|9199.2|9210.1|9207.3|9201.6|9197.8|430
1662060600000|2022-09-01 19:30:00|9202.1|9198.3|9201.2|9197.4|9207|9203.2|9192.1|9188.3|526
1662060900000|2022-09-01 19:35:00|9200.7|9196.9|9199.2|9195.4|9205.2|9201.4|9197.2|9193.4|117
1662061200000|2022-09-01 19:40:00|9199.3|9195.5|9201.2|9197.4|9205.3|9202.5|9197.2|9193.7|102
1662061500000|2022-09-01 19:45:00|9201.7|9197.9|9195.2|9191.4|9202.2|9198.4|9192.2|9189.4|79
1662061800000|2022-09-01 19:50:00|9195.7|9191.9|9195.2|9191.4|9203.2|9199.4|9195.2|9191.4|79
1662062100000|2022-09-01 19:55:00|9195.7|9191.9|9192.2|9188.4|9203.3|9200.4|9191.2|9187.4|212
1662062400000|2022-09-01 20:00:00|9191.7|9187.9|9186.1|9183.3|9195.1|9191.3|9184.2|9180.4|111
1662062700000|2022-09-01 20:05:00|9186.2|9182.4|9184.1|9180.3|9186.6|9183.3|9183.1|9180.3|77
1662063000000|2022-09-01 20:10:00|9185|9181.3|9187|9184.2|9188.5|9184.7|9179.6|9175.8|137
1662063300000|2022-09-01 20:15:00|9188|9185.1|9190|9187.2|9192.5|9188.7|9182|9178.2|74
1662063600000|2022-09-01 20:20:00|9191.4|9187.6|9200|9197.2|9200|9197.2|9187|9184.1|154
1662063900000|2022-09-01 20:25:00|9200.9|9197.1|9207.9|9205.1|9207.9|9205.1|9197|9194.2|52
1662064200000|2022-09-01 20:30:00|9208|9204.2|9207|9204.2|9208|9205.2|9206.9|9203.1|37
1662064500000|2022-09-01 20:35:00|9205.9|9203.1|9206.8|9203|9208.8|9205.1|9202.4|9198.6|38
1662064800000|2022-09-01 20:40:00|9206.3|9202.5|9201.8|9198|9207.3|9203.5|9200.8|9195|31
1662065100000|2022-09-01 20:45:00|9201.3|9197.5|9190.7|9186.9|9202.2|9198.4|9190.7|9186.9|89
1662065400000|2022-09-01 20:50:00|9191.1|9187.3|9198.7|9195.9|9200.6|9197.8|9191.1|9187.3|63
1662065700000|2022-09-01 20:55:00|9197.8|9195|9200.1|9196.3|9202.6|9199.7|9196.1|9191.8|72
1662066000000|2022-09-01 21:00:00|9202.5|9194.7|9215.6|9207.8|9216.5|9212.7|9198.1|9190.3|36
1662066300000|2022-09-01 21:05:00|9215.2|9207.4|9216|9208.2|9216|9208.2|9209.7|9205.4|7
1662066600000|2022-09-01 21:10:00|9215.6|9207.8|9214|9206.2|9216|9208.2|9213.2|9205.4|6
1662066900000|2022-09-01 21:15:00|9214.9|9207.1|9216.5|9208.7|9216.5|9211.1|9214|9206.2|0
1662067200000|2022-09-01 21:20:00|9215|9211.2|9215.5|9207.7|9215.5|9212.7|9214.2|9206.4|5
1662067500000|2022-09-01 21:25:00|9215|9207.2|9215.5|9207.7|9215.5|9207.7|9215|9207.2|3
1662067800000|2022-09-01 21:30:00|9215|9207.2|9215.5|9207.7|9221.6|9213.8|9214.6|9206.8|6
1662068100000|2022-09-01 21:35:00|9215|9207.2|9216.4|9208.6|9216.4|9211.1|9211.9|9204.7|6
1662068400000|2022-09-01 21:40:00|||||||||2
1662068700000|2022-09-01 21:45:00|9216.3|9208.5|9216.3|9208.5|9216.3|9208.5|9216.3|9208.5|1
1662069000000|2022-09-01 21:50:00|9215.9|9208.1|9215.8|9208|9216.3|9208.5|9210|9204.7|1
1662069300000|2022-09-01 21:55:00|9216.2|9208.4|9215.3|9207.5|9216.3|9208.5|9206.4|9198.6|4
1662076800000|2022-09-02 00:00:00|9267.7|9263.9|9291.8|9288|9294.9|9291|9261.5|9257.1|261
1662077100000|2022-09-02 00:05:00|9292.3|9288.5|9289.7|9281.9|9294.8|9290.1|9283.8|9279|61
1662077400000|2022-09-02 00:10:00|9289.8|9282|9301|9297.2|9304.4|9300.7|9281.4|9275|400
1662077700000|2022-09-02 00:15:00|9300.5|9296.7|9302.4|9294.6|9309.1|9305.3|9286|9280.7|177
1662078000000|2022-09-02 00:20:00|9302.5|9294.7|9317.6|9309.8|9321|9316.2|9290.5|9286.7|142
1662078300000|2022-09-02 00:25:00|9316.1|9312.3|9322.7|9318.9|9328.3|9322.9|9311.7|9307.8|334
1662078600000|2022-09-02 00:30:00|9323.2|9319.4|9329.8|9326|9338.3|9335.4|9322.7|9318.9|151
1662078900000|2022-09-02 00:35:00|9330.8|9327|9330.3|9322.5|9337.3|9332|9321.8|9315.6|46
1662079200000|2022-09-02 00:40:00|9327.8|9324|9324.8|9321|9332.3|9327|9316|9310.5|35
1662079500000|2022-09-02 00:45:00|9325.3|9321.5|9319.7|9315.9|9325.3|9321.5|9311.9|9306.5|34
1662079800000|2022-09-02 00:50:00|9319.8|9316|9317.4|9313.6|9319.8|9316|9303.5|9297.7|39
1662080100000|2022-09-02 00:55:00|9316.5|9313.7|9320.4|9312.6|9322.4|9318.6|9315.9|9309.6|32
1662080400000|2022-09-02 01:00:00|9320.5|9312.7|9345.3|9341.5|9348.3|9344.5|9307|9300.3|477
1662080700000|2022-09-02 01:05:00|9345.4|9341.6|9346.9|9343.1|9349.4|9344|9338.8|9333.4|304
1662081000000|2022-09-02 01:10:00|9346.4|9342.6|9332.8|9329|9348.4|9345.6|9332.4|9328.6|99
1662081300000|2022-09-02 01:15:00|9332.9|9329.1|9335.6|9331.8|9348.5|9343.3|9331.8|9325.6|166
1662081600000|2022-09-02 01:20:00|9335.1|9331.3|9334|9330.2|9341.6|9335.8|9329|9322.8|100
1662081900000|2022-09-02 01:25:00|9334.1|9330.3|9324.4|9320.6|9335.6|9330.3|9319.4|9315|147
1662082200000|2022-09-02 01:30:00|9325.5|9321.7|9329.8|9326|9331.8|9328|9312.5|9307.2|135
1662082500000|2022-09-02 01:35:00|9330.3|9326.5|9334.4|9330.6|9340.7|9335.4|9317.5|9311.3|229
1662082800000|2022-09-02 01:40:00|9333.5|9329.7|9339.4|9335.6|9349|9345.1|9331.9|9328.1|125
1662083100000|2022-09-02 01:45:00|9342.9|9335.1|9329.3|9325.5|9343.9|9338.6|9328.3|9324.5|122
1662083400000|2022-09-02 01:50:00|9330.2|9326.4|9338.3|9334.5|9346.8|9341.9|9329.3|9325.5|73
1662083700000|2022-09-02 01:55:00|9340.7|9332.9|9337.9|9334.1|9343.7|9339.4|9333.4|9329|86
1662084000000|2022-09-02 02:00:00|9337.4|9333.6|9334.1|9330.3|9337.9|9335.1|9331.4|9326.1|57
1662084300000|2022-09-02 02:05:00|9334.6|9330.8|9338.4|9334.6|9342|9337.2|9333.2|9330.2|87
1662084600000|2022-09-02 02:10:00|9338.5|9334.7|9344.1|9340.3|9347|9342.1|9337.8|9333.1|92
1662084900000|2022-09-02 02:15:00|9344.6|9340.8|9333.7|9329.9|9345.1|9341.3|9333.2|9328.3|115
1662085200000|2022-09-02 02:20:00|9333.6|9329.8|9334|9330.2|9338.1|9332.8|9333.1|9328.3|26
1662085500000|2022-09-02 02:25:00|9333.1|9330.3|9326|9322.2|9333.1|9330.3|9319.7|9315.9|58
1662085800000|2022-09-02 02:30:00|9326.1|9323.3|9336.8|9333|9339.9|9335.9|9325.5|9322.2|148
1662086100000|2022-09-02 02:35:00|9335.9|9333.1|9331.8|9328|9343.4|9339.6|9331.8|9328|93
1662086400000|2022-09-02 02:40:00|9331.3|9327.5|9333.1|9329.3|9336.2|9332.4|9330.6|9326|78
1662086700000|2022-09-02 02:45:00|9333.6|9329.8|9336.7|9332.9|9339.6|9335.3|9329.6|9326.8|27
1662087000000|2022-09-02 02:50:00|9336.2|9332.4|9336.1|9332.3|9342.6|9339.8|9332.1|9326.8|72
1662087300000|2022-09-02 02:55:00|9338.5|9330.7|9365.1|9361.3|9369.5|9363.1|9336.6|9330.7|184
1662087600000|2022-09-02 03:00:00|9364.9|9361.1|9366.5|9362.7|9372.5|9367.7|9357.1|9351.8|117
1662087900000|2022-09-02 03:05:00|9366.7|9362.9|9384.6|9380.8|9384.6|9380.8|9366.7|9362.9|301
1662088200000|2022-09-02 03:10:00|9385|9381.2|9384|9380.2|9387|9384.2|9380.1|9376.2|210
1662088500000|2022-09-02 03:15:00|9385|9381.2|9388|9385.2|9395.9|9393.1|9384|9380.2|231
1662088800000|2022-09-02 03:20:00|9388.9|9385.1|9386.2|9382.4|9391.9|9388.1|9383|9379.2|122
1662089100000|2022-09-02 03:25:00|9386.6|9382.8|9393.6|9389.8|9395.2|9391.3|9383.2|9379.4|71
1662089400000|2022-09-02 03:30:00|9393.7|9389.9|9393.1|9389.3|9395.1|9391.3|9391.6|9386.3|37
1662089700000|2022-09-02 03:35:00|9393.2|9389.4|9397|9393.2|9400|9396.2|9392|9388.8|73
1662090000000|2022-09-02 03:40:00|9396.5|9392.7|9393.1|9389.3|9398|9394.2|9390.8|9387.1|109
1662090300000|2022-09-02 03:45:00|9393.2|9390.3|9394|9390.2|9399|9395.2|9392.2|9389.2|72
1662090600000|2022-09-02 03:50:00|9393|9389.2|9398.9|9396.1|9399.5|9396.3|9392|9389.2|19
1662090900000|2022-09-02 03:55:00|9399|9395.2|9395.4|9391.6|9399.8|9396.1|9394.4|9390.6|22
1662091200000|2022-09-02 04:00:00|9394.9|9391.1|9402.8|9399|9402.8|9399|9394.9|9391.1|47
1662091500000|2022-09-02 04:05:00|9401.9|9399.1|9401.4|9397.6|9403.9|9400.1|9399.4|9395.6|53
1662091800000|2022-09-02 04:10:00|9401.3|9397.5|9404.8|9401|9407.8|9405|9400.8|9397|264
1662092100000|2022-09-02 04:15:00|9404.9|9401.1|9406.3|9402.5|9407.8|9404.9|9401.3|9397.5|257
1662092400000|2022-09-02 04:20:00|9406.2|9402.4|9406.7|9403.9|9407.8|9403.9|9403.2|9396.9|117
1662092700000|2022-09-02 04:25:00|9407.7|9402.9|9409.7|9405.9|9412.8|9410|9406.2|9399.9|143
1662093000000|2022-09-02 04:30:00|9410.2|9406.4|9402.2|9398.4|9410.8|9407|9394.3|9389|156
1662093300000|2022-09-02 04:35:00|9402.6|9398.8|9403.6|9399.8|9404.6|9400.8|9395.7|9392|68
1662093600000|2022-09-02 04:40:00|9403.7|9400.8|9403.6|9399.8|9409.6|9405.9|9400.2|9394.9|50
1662093900000|2022-09-02 04:45:00|9403.7|9399.9|9398.6|9394.8|9404.6|9400.9|9394.7|9389.9|47
1662094200000|2022-09-02 04:50:00|9398.1|9394.3|9404|9400.2|9408.6|9405.8|9394.1|9390.3|125
1662094500000|2022-09-02 04:55:00|9404.5|9400.7|9403.1|9399.3|9406|9402.2|9401.5|9397.7|42
1662094800000|2022-09-02 05:00:00|9405.5|9397.7|9399.5|9396.7|9405.5|9401.7|9399.5|9395.7|51
1662095100000|2022-09-02 05:05:00|9399.6|9395.8|9404.4|9400.6|9404.5|9401.6|9398.5|9392.7|125
1662095400000|2022-09-02 05:10:00|9403.5|9400.7|9414|9411.2|9417.1|9413.3|9403.4|9399.6|296
1662095700000|2022-09-02 05:15:00|9416|9412.2|9409|9405.2|9417.2|9413.4|9405.6|9401.8|120
1662096000000|2022-09-02 05:20:00|9408|9403.7|9404.1|9400.3|9409|9404.7|9401.6|9397.8|47
1662096300000|2022-09-02 05:25:00|9404|9400.2|9393.6|9389.8|9404.1|9400.3|9392.6|9388.4|57
1662096600000|2022-09-02 05:30:00|9393.1|9389.3|9371.3|9367.5|9393.1|9389.3|9370.7|9366.5|295
1662096900000|2022-09-02 05:35:00|9371.2|9368.5|9370.2|9366.4|9372.9|9369.1|9364.7|9360.9|207
1662097200000|2022-09-02 05:40:00|9374.2|9367.4|9371.2|9367.4|9376.2|9372.4|9370.1|9366.4|28
1662097500000|2022-09-02 05:45:00|9371.1|9367.3|9363.4|9359.6|9373.2|9369.4|9361.3|9356.5|209
1662097800000|2022-09-02 05:50:00|9362.9|9359.1|9368.5|9364.7|9375.4|9371.7|9362.9|9359.1|206
1662098100000|2022-09-02 05:55:00|9368|9364.2|9367.5|9363.7|9376.3|9371.5|9363.1|9358.7|156
1662098400000|2022-09-02 06:00:00|9367.4|9363.6|9364.4|9360.6|9373.4|9370.6|9355.5|9352.7|363
1662098700000|2022-09-02 06:05:00|9364.9|9361.1|9356.4|9352.6|9368.4|9364.6|9355.4|9351.6|112
1662099000000|2022-09-02 06:10:00|9355.4|9352.7|9363|9359.2|9364.4|9360.6|9350|9346.2|179
1662099300000|2022-09-02 06:15:00|9362.5|9358.7|9371.9|9368.1|9375.2|9371.5|9354|9350.2|313
1662099600000|2022-09-02 06:20:00|9372.3|9368.5|9355.4|9351.6|9377.4|9373.6|9354.5|9349.8|182
1662099900000|2022-09-02 06:25:00|9355.5|9351.7|9360.9|9357.1|9362.9|9359.1|9350.2|9346.4|218
1662100200000|2022-09-02 06:30:00|9359.9|9356.6|9367.3|9363.5|9367.8|9364|9347.5|9344.2|945
1662100500000|2022-09-02 06:35:00|9368.6|9364.8|9385.9|9382.1|9386.9|9384.1|9366.9|9361.5|504
1662100800000|2022-09-02 06:40:00|9386.3|9382.5|9380.3|9376.5|9386.8|9383|9374|9370.2|311
1662101100000|2022-09-02 06:45:00|9380.4|9376.6|9391.7|9387.9|9397.2|9392|9379.9|9376.1|701
1662101400000|2022-09-02 06:50:00|9390.8|9388.9|9392.4|9388.6|9401.4|9397.7|9385.6|9381.8|719
1662101700000|2022-09-02 06:55:00|9392.5|9388.7|9383.6|9379.8|9395|9391.2|9381.6|9377.8|265
1662102000000|2022-09-02 07:00:00|9383.5|9379.7|9401.4|9397.6|9412.4|9408.6|9380.6|9376.8|542
1662102300000|2022-09-02 07:05:00|9402.3|9398.6|9404.6|9400.8|9412.4|9408.7|9401.4|9397.6|436
1662102600000|2022-09-02 07:10:00|9404.7|9400.9|9401.6|9398.8|9407.6|9403.8|9394.5|9390.7|655
1662102900000|2022-09-02 07:15:00|9402.6|9399.8|9410.5|9406.7|9412.5|9408.7|9395.6|9392.8|430
1662103200000|2022-09-02 07:20:00|9411.5|9408.7|9422.6|9418.8|9425.3|9421.6|9403.5|9399.7|818
1662103500000|2022-09-02 07:25:00|9422.4|9418.6|9447.2|9443.4|9447.3|9444.4|9421.4|9418.6|1123
1662103800000|2022-09-02 07:30:00|9447.3|9443.5|9437.4|9433.6|9447.3|9444.4|9425.3|9421.6|483
1662104100000|2022-09-02 07:35:00|9436.4|9433.5|9429.4|9425.6|9442.4|9439.5|9424|9420.2|444
1662104400000|2022-09-02 07:40:00|9428.5|9425.7|9442.4|9438.6|9447.3|9443.5|9424.5|9421.5|576
1662104700000|2022-09-02 07:45:00|9443.3|9439.6|9444.3|9440.5|9446.3|9442.5|9428.4|9424.6|873
1662105000000|2022-09-02 07:50:00|9444.2|9440.4|9416.6|9412.8|9447.3|9444.5|9415|9411.2|849
1662105300000|2022-09-02 07:55:00|9416.5|9412.7|9420.7|9416.9|9422.7|9419.8|9408|9404.2|1063
1662105600000|2022-09-02 08:00:00|9415.6|9411.8|9389.7|9385.9|9421.7|9418.8|9385.8|9382.2|1629
1662105900000|2022-09-02 08:05:00|9388.8|9386|9410.1|9406.3|9411.1|9407.3|9381.2|9377.4|895
1662106200000|2022-09-02 08:10:00|9409.7|9405.9|9431.9|9429.1|9441.1|9438.3|9407.2|9403.4|988
1662106500000|2022-09-02 08:15:00|9432|9429.2|9436.9|9433.1|9439.9|9437|9419|9415.2|1258
1662106800000|2022-09-02 08:20:00|9436.8|9433|9457.3|9453.5|9464.9|9461.7|9430.7|9427|2216
1662107100000|2022-09-02 08:25:00|9457.7|9453.9|9480.2|9476.4|9486.5|9483.6|9447.7|9444.8|6278
1662107400000|2022-09-02 08:30:00|9479.3|9476.5|9473|9470.2|9494|9491.2|9465.4|9462.6|3350
1662107700000|2022-09-02 08:35:00|9473.9|9470.1|9495.5|9491.7|9500|9496.9|9473.9|9470.1|2024
1662108000000|2022-09-02 08:40:00|9496.5|9492.7|9492.2|9488.4|9499.6|9496.7|9489.2|9486.4|1194
1662108300000|2022-09-02 08:45:00|9493.2|9489.4|9496.2|9492.4|9501.8|9498|9489.2|9486.3|554
1662108600000|2022-09-02 08:50:00|9497.1|9493.3|9492.4|9489.6|9503.1|9499.4|9488.4|9485.6|607
1662108900000|2022-09-02 08:55:00|9493.3|9489.5|9495.4|9492.6|9503.4|9500.5|9485.4|9482.6|839
1662109200000|2022-09-02 09:00:00|9496.3|9492.5|9459.7|9455.9|9499.3|9495.6|9459.7|9455.9|946
1662109500000|2022-09-02 09:05:00|9459.2|9456.9|9482.4|9479.6|9487.4|9484.5|9459.2|9455.9|524
1662109800000|2022-09-02 09:10:00|9481.6|9477.8|9459.7|9456.9|9483.5|9480.6|9458.7|9455.9|575
1662110100000|2022-09-02 09:15:00|9463.5|9459.7|9442.8|9439|9465|9461.2|9434.8|9431|1472
1662110400000|2022-09-02 09:20:00|9443.3|9439.5|9438.7|9434.9|9445.8|9442.9|9437.7|9433.9|809
1662110700000|2022-09-02 09:25:00|9438.8|9435|9433.2|9429.4|9456.8|9453|9430.8|9427.7|873
1662111000000|2022-09-02 09:30:00|9432.6|9428.8|9425.9|9422.1|9434.1|9430.3|9416.9|9414.1|1028
1662111300000|2022-09-02 09:35:00|9426.8|9423|9432.9|9429.1|9439.9|9436.1|9418|9415.1|849
1662111600000|2022-09-02 09:40:00|9432|9429.2|9403|9399.2|9437.9|9434.1|9401.6|9397.8|905
1662111900000|2022-09-02 09:45:00|9403.1|9399.3|9409|9405.2|9415.1|9411.3|9399.1|9395.3|506
1662112200000|2022-09-02 09:50:00|9409.2|9405.4|9403.8|9401|9431.8|9429|9402.8|9399|922
1662112500000|2022-09-02 09:55:00|9402.8|9399|9412.8|9410|9418.8|9415.1|9397.8|9395|618
1662112800000|2022-09-02 10:00:00|9412.9|9410.1|9420.8|9418|9424.8|9422|9412.9|9410.1|583
1662113100000|2022-09-02 10:05:00|9419.8|9417|9435.7|9431.9|9440.7|9436.9|9402|9398.2|596
1662113400000|2022-09-02 10:10:00|9435.8|9432|9449.9|9446.1|9450.9|9448.1|9409.9|9406.1|1301
1662113700000|2022-09-02 10:15:00|9450|9446.2|9430.9|9427.1|9450|9447.1|9423|9419.2|435
1662114000000|2022-09-02 10:20:00|9430.4|9426.6|9422.9|9419.1|9433.5|9429.7|9420.9|9418.1|335
1662114300000|2022-09-02 10:25:00|9423|9419.2|9417.8|9414|9424.8|9421.1|9401.9|9399.1|801
1662114600000|2022-09-02 10:30:00|9417.7|9413.9|9410.9|9407.1|9423.8|9421|9406.9|9403.1|544
1662114900000|2022-09-02 10:35:00|9411.8|9408|9393|9390.2|9417.9|9414.1|9392.5|9388.7|405
1662115200000|2022-09-02 10:40:00|9394.8|9391|9397.1|9393.3|9409.9|9406.6|9388.1|9384.3|358
1662115500000|2022-09-02 10:45:00|9397|9394.2|9430.9|9427.1|9431.4|9428.1|9393.1|9389.3|394
1662115800000|2022-09-02 10:50:00|9431|9427.2|9438.4|9434.6|9439|9435.2|9415.2|9412.4|612
1662116100000|2022-09-02 10:55:00|9438.8|9435|9411|9407.2|9438.8|9435|9411|9407.2|396
1662116400000|2022-09-02 11:00:00|9410.9|9407.1|9381.9|9378.1|9425.8|9422|9380.9|9377.1|539
1662116700000|2022-09-02 11:05:00|9381.8|9378|9391.8|9388|9405|9401.7|9373|9369.2|615
1662117000000|2022-09-02 11:10:00|9392|9389|9388.9|9385.1|9400.7|9396.9|9383.8|9380|255
1662117300000|2022-09-02 11:15:00|9390.6|9387.8|9369.4|9365.6|9399.3|9395.5|9367.9|9365|344
1662117600000|2022-09-02 11:20:00|9369.3|9365.5|9368.9|9365.1|9377.9|9374.1|9350.1|9346.3|508
1662117900000|2022-09-02 11:25:00|9368.4|9364.6|9359.9|9356.1|9373.8|9370|9353.1|9349.3|605
1662118200000|2022-09-02 11:30:00|9360.5|9356.7|9376.8|9373|9402.1|9395.8|9360.5|9356.7|403
1662118500000|2022-09-02 11:35:00|9376.3|9372.5|9377.7|9373.9|9380.8|9377.5|9351|9348.1|428
1662118800000|2022-09-02 11:40:00|9378.1|9374.3|9373.9|9370.1|9378.1|9374.3|9358.5|9354.7|272
1662119100000|2022-09-02 11:45:00|9374.9|9371.1|9378.8|9375|9391.7|9387.9|9374.9|9371.1|258
1662119400000|2022-09-02 11:50:00|9377.3|9373.5|9369.5|9365.7|9387.3|9383.5|9367|9364.2|363
1662119700000|2022-09-02 11:55:00|9370.4|9366.6|9370.1|9366.3|9387|9384.2|9366|9362.2|567
1662120000000|2022-09-02 12:00:00|9369.6|9365.8|9371.2|9367.4|9377|9373.2|9358.2|9354.5|345
1662120300000|2022-09-02 12:05:00|9369.4|9365.6|9385.1|9381.3|9390.1|9386.3|9360.2|9356.5|242
1662120600000|2022-09-02 12:10:00|9384.2|9380.4|9366.2|9362.4|9385.2|9382.4|9363.2|9359.4|365
1662120900000|2022-09-02 12:15:00|9367.1|9363.3|9351.2|9347.4|9372.2|9369.4|9349.3|9345.5|450
1662121200000|2022-09-02 12:20:00|9350.4|9346.6|9387.1|9383.3|9388.1|9384.3|9348.3|9345.4|790
1662121500000|2022-09-02 12:25:00|9386.7|9382.9|9375.2|9367.4|9391.1|9387.4|9367.2|9361.4|358
1662121800000|2022-09-02 12:30:00|9376.7|9368.9|9430.9|9427.1|9436.8|9433.1|9371.7|9365.5|1154
1662122100000|2022-09-02 12:35:00|9430|9427.2|9456.7|9452.9|9464.6|9460.8|9419|9415.2|1628
1662122400000|2022-09-02 12:40:00|9455.7|9454.5|9454|9450.2|9517.7|9513.9|9445.5|9439.2|2153
1662122700000|2022-09-02 12:45:00|9454.1|9450.3|9458.1|9454.3|9474.8|9469.1|9449.1|9445.3|603
1662123000000|2022-09-02 12:50:00|9458|9454.2|9485.8|9482|9488.8|9485|9450.9|9446.2|1043
1662123300000|2022-09-02 12:55:00|9484.9|9482.1|9486.7|9482.9|9501|9498.2|9467.2|9463.1|1098
1662123600000|2022-09-02 13:00:00|9485.8|9482|9448.1|9444.3|9486.2|9482.4|9435.7|9431.9|1719
1662123900000|2022-09-02 13:05:00|9447.1|9443.3|9499.6|9496.8|9500.6|9496.9|9447.1|9443.3|1497
1662124200000|2022-09-02 13:10:00|9500.6|9495.9|9461.5|9457.7|9514.5|9510.7|9459.6|9455.8|1467
1662124500000|2022-09-02 13:15:00|9461.6|9457.8|9470.1|9466.3|9484.3|9481.5|9459.4|9455.6|1012
1662124800000|2022-09-02 13:20:00|9470.3|9466.5|9464.2|9460.4|9500.1|9496.3|9460.8|9457.5|1132
1662125100000|2022-09-02 13:25:00|9464.4|9460.6|9481|9478.2|9490.1|9486.3|9462.4|9458.6|1318
1662125400000|2022-09-02 13:30:00|9481.1|9478.3|9469.9|9466.1|9493.4|9489.6|9450.2|9447.2|1505
1662125700000|2022-09-02 13:35:00|9469.5|9465.7|9435.1|9431.3|9472.9|9469.1|9418.3|9414.5|1840
1662126000000|2022-09-02 13:40:00|9435.2|9431.4|9440.9|9437.1|9455.1|9451.3|9406.3|9403.4|1158
1662126300000|2022-09-02 13:45:00|9441.1|9437.3|9398.3|9394.5|9452.1|9448.3|9392.2|9387.3|1445
1662126600000|2022-09-02 13:50:00|9398.2|9394.4|9414.8|9412|9427.7|9424|9393.2|9389.4|1175
1662126900000|2022-09-02 13:55:00|9415.7|9411|9418.8|9411|9427.7|9424|9405.7|9401.9|988
1662127200000|2022-09-02 14:00:00|9417.2|9413.4|9424.7|9420.9|9445.5|9439.9|9401.9|9398.1|1716
1662127500000|2022-09-02 14:05:00|9424.6|9420.8|9411.4|9407.6|9439.6|9435.8|9409.4|9405.6|1141
1662127800000|2022-09-02 14:10:00|9412|9408.2|9448.5|9444.7|9461.5|9458.7|9411.5|9407.9|1234
1662128100000|2022-09-02 14:15:00|9449.5|9445.7|9436.3|9432.5|9462.5|9458.7|9433|9429.2|712
1662128400000|2022-09-02 14:20:00|9436.5|9432.7|9433.4|9430.6|9445.5|9442.7|9425.5|9422.6|488
1662128700000|2022-09-02 14:25:00|9433.5|9430.7|9462.3|9459.5|9463.3|9459.6|9433.3|9429.7|1278
1662129000000|2022-09-02 14:30:00|9462.4|9459.6|9477.1|9473.3|9492.9|9489.1|9459.2|9455.4|2005
1662129300000|2022-09-02 14:35:00|9477.2|9474.3|9486.9|9483.1|9493.9|9491.1|9476|9473.2|1201
1662129600000|2022-09-02 14:40:00|9488|9484.2|9437.6|9434.8|9493.9|9490.1|9435.8|9432.3|2178
1662129900000|2022-09-02 14:45:00|9437.7|9433.9|9474.6|9470.8|9482.2|9478.4|9436.6|9433.8|1710
1662130200000|2022-09-02 14:50:00|9475.6|9471.8|9442.2|9438.4|9479.6|9475.8|9431|9427.3|1615
1662130500000|2022-09-02 14:55:00|9441.9|9438.1|9428.2|9425.4|9454.8|9451|9425.2|9422.4|1274
1662130800000|2022-09-02 15:00:00|9428.3|9424.5|9408.4|9404.6|9428.7|9424.9|9397.3|9393.6|1795
1662131100000|2022-09-02 15:05:00|9408.3|9405.5|9358.5|9354.7|9416.4|9412.6|9344.6|9340.9|2785
1662131400000|2022-09-02 15:10:00|9360.5|9356.7|9381.2|9377.4|9388.6|9385.3|9348.5|9344.7|1547
1662131700000|2022-09-02 15:15:00|9381.3|9377.5|9380.6|9377.8|9398.3|9393.4|9374.5|9370.8|1277
1662132000000|2022-09-02 15:20:00|9380.5|9377.7|9407.4|9403.6|9413.2|9409.4|9379|9375.2|1832
1662132300000|2022-09-02 15:25:00|9407.3|9403.5|9404.2|9401.4|9411.2|9408.4|9371.1|9367.3|6301
1662132600000|2022-09-02 15:30:00|9407.2|9400.4|9413.8|9411|9422.7|9418.9|9385.2|9381.4|3117
1662132900000|2022-09-02 15:35:00|9414.8|9410.5|9410|9406.2|9433.7|9430.9|9404.3|9400.5|1451
1662133200000|2022-09-02 15:40:00|9409|9405.2|9392.1|9388.3|9423.6|9419.9|9381.9|9379.1|935
1662133500000|2022-09-02 15:45:00|9392.9|9389.1|9387.3|9383.5|9396.1|9393.3|9382.1|9378.3|821
1662133800000|2022-09-02 15:50:00|9386.9|9383.1|9391.9|9388.1|9401.7|9398|9374|9370.2|821
1662134100000|2022-09-02 15:55:00|9392.7|9388.9|9401.8|9398|9403.7|9400|9392.7|9388.9|569
1662134400000|2022-09-02 16:00:00|9402.2|9398.4|9431.4|9427.6|9431.4|9428.6|9400.3|9396.5|848
1662134700000|2022-09-02 16:05:00|9433.4|9428.6|9432.3|9428.5|9446.1|9442.3|9430.4|9426.6|1315
1662135000000|2022-09-02 16:10:00|9432.2|9428.4|9430.5|9426.7|9438.3|9435.3|9426.2|9422.4|597
1662135300000|2022-09-02 16:15:00|9430.4|9426.6|9439.2|9436.4|9448.3|9444.5|9417.4|9413.6|831
1662135600000|2022-09-02 16:20:00|9440.6|9436.8|9414.3|9411.5|9440.6|9436.8|9404.8|9401.5|556
1662135900000|2022-09-02 16:25:00|9415.3|9410.5|9452.9|9449.1|9457|9453.2|9406.2|9403.4|1318
1662136200000|2022-09-02 16:30:00|9453|9449.2|9440.1|9436.3|9453.1|9449.3|9417.3|9413.5|1100
1662136500000|2022-09-02 16:35:00|9441|9437.2|9442|9438.2|9452.4|9449.1|9426.2|9422.5|1134
1662136800000|2022-09-02 16:40:00|9443.7|9439.9|9412.2|9408.4|9446.9|9444.1|9405.1|9401.3|828
1662137100000|2022-09-02 16:45:00|9411.3|9408.5|9404.4|9400.6|9414.5|9411.6|9399.4|9396.1|905
1662137400000|2022-09-02 16:50:00|9404.9|9401.1|9376.5|9372.7|9405.4|9401.6|9353.7|9349.9|1691
1662137700000|2022-09-02 16:55:00|9375.5|9371.8|9328.7|9324.9|9385.5|9381.8|9326.7|9323|1509
1662138000000|2022-09-02 17:00:00|9328.6|9325.8|9315.9|9312.1|9334.5|9330.8|9315.9|9312.1|2199
1662138300000|2022-09-02 17:05:00|9314.9|9312.6|9348.9|9345.1|9349.9|9347|9309.1|9306.2|1210
1662138600000|2022-09-02 17:10:00|9349.8|9346|9355|9351.2|9373.9|9370.1|9334.5|9330.7|1027
1662138900000|2022-09-02 17:15:00|9355.9|9352.1|9385.2|9381.4|9394|9391.2|9347.1|9344.3|1069
1662139200000|2022-09-02 17:20:00|9384.3|9380.5|9361|9357.2|9390.7|9386.9|9360|9356.2|715
1662139500000|2022-09-02 17:25:00|9361.1|9358.2|9348.3|9344.5|9362.9|9359.1|9345.1|9341.3|719
1662139800000|2022-09-02 17:30:00|9347.3|9342.7|9339.4|9335.6|9347.3|9343.5|9325.3|9321.5|695
1662140100000|2022-09-02 17:35:00|9338.5|9334.7|9317.3|9313.5|9346.3|9342.5|9316.4|9312.6|631
1662140400000|2022-09-02 17:40:00|9317.4|9314.6|9299.7|9296.9|9326.4|9323.5|9299.7|9296.9|1290
1662140700000|2022-09-02 17:45:00|9299.6|9296.8|9286.7|9283.9|9307.5|9304.7|9286.6|9283.8|2117
1662141000000|2022-09-02 17:50:00|9286.6|9283.8|9290.6|9286.8|9293.6|9289.8|9271.7|9268|944
1662141300000|2022-09-02 17:55:00|9289.7|9286.9|9280.7|9277.9|9291.5|9287.9|9276.7|9273.9|750
1662141600000|2022-09-02 18:00:00|9278.7|9275.9|9326.2|9322.4|9326.3|9322.5|9277.7|9273.9|1637
1662141900000|2022-09-02 18:05:00|9326.3|9322.5|9346.2|9342.4|9364.1|9361.2|9323.3|9320.1|1685
1662142200000|2022-09-02 18:10:00|9348.1|9344.3|9370.7|9366.9|9372.4|9369.1|9340.5|9336.7|1436
1662142500000|2022-09-02 18:15:00|9370.6|9367.8|9354.9|9351.1|9370.7|9367.8|9345.1|9342.3|1394
1662142800000|2022-09-02 18:20:00|9353.9|9350.1|9347.2|9343.4|9365.9|9362.1|9345.2|9341.4|1483
1662143100000|2022-09-02 18:25:00|9346.3|9343.5|9279.4|9275.6|9346.3|9343.5|9272.6|9268.9|7026
1662143400000|2022-09-02 18:30:00|9279.5|9275.7|9284.5|9281.7|9287.5|9284.7|9271.5|9268.7|876
1662143700000|2022-09-02 18:35:00|9283.5|9280.7|9281.6|9277.8|9286.6|9283.8|9275.6|9272.7|501
1662144000000|2022-09-02 18:40:00|9281.1|9277.3|9291.5|9287.7|9294.4|9290.6|9274.6|9270.8|546
1662144300000|2022-09-02 18:45:00|9291|9287.2|9293.3|9289.5|9297.3|9293.5|9283.5|9279.7|222
1662144600000|2022-09-02 18:50:00|9292.9|9289.1|9304.4|9300.6|9313.3|9309.5|9286.9|9283.1|111
1662144900000|2022-09-02 18:55:00|9304|9300.2|9293.4|9289.6|9307.4|9303.6|9292.4|9288.6|114
1662145200000|2022-09-02 19:00:00|9292.5|9289.7|9289|9285.2|9298.4|9294.7|9288.4|9284.7|146
1662145500000|2022-09-02 19:05:00|9289.1|9285.3|9291.5|9287.7|9298.8|9295.6|9284.6|9280.8|496
1662145800000|2022-09-02 19:10:00|9291.4|9287.6|9290.4|9286.6|9295.3|9291.5|9287.3|9283.5|213
1662146100000|2022-09-02 19:15:00|9290.5|9286.7|9286.3|9282.5|9292.4|9288.6|9277.5|9273.7|161
1662146400000|2022-09-02 19:20:00|9286.4|9282.6|9277.3|9273.5|9292.8|9289|9273.3|9270.4|84
1662146700000|2022-09-02 19:25:00|9277.7|9273.9|9277.7|9273.9|9283.1|9279.3|9274.2|9270.4|82
1662147000000|2022-09-02 19:30:00|9279.4|9275.6|9270|9266.2|9285.5|9281.7|9270|9266.2|96
1662147300000|2022-09-02 19:35:00|9269|9266.1|9269.9|9266.1|9286.9|9283.1|9267.9|9264.1|222
1662147600000|2022-09-02 19:40:00|9269.5|9265.7|9290.9|9287.1|9292.8|9289|9266.9|9263.1|132
1662147900000|2022-09-02 19:45:00|9290.8|9288|9300.7|9296.9|9304.2|9300.4|9288.9|9285.1|139
1662148200000|2022-09-02 19:50:00|9300.6|9296.8|9298.6|9294.8|9303.4|9299.6|9296.7|9291.8|141
1662148500000|2022-09-02 19:55:00|9298.7|9295.9|9286.4|9282.6|9300.6|9296.9|9278.4|9274|158
1662148800000|2022-09-02 20:00:00|9286|9282.2|9295.8|9292|9302.4|9298|9284.5|9280.7|135
1662149100000|2022-09-02 20:05:00|9295.9|9292.1|9301.7|9297.9|9304.1|9300.3|9292.4|9288.6|74
1662149400000|2022-09-02 20:10:00|9301.9|9298.1|9298.8|9295|9302.7|9298.9|9295.7|9291.9|37
1662149700000|2022-09-02 20:15:00|9299.2|9295.4|9307.8|9304|9310.2|9306.4|9298.2|9294.4|60
1662150000000|2022-09-02 20:20:00|9307.3|9303.5|9317.8|9314|9321.8|9318|9305.8|9302|69
1662150300000|2022-09-02 20:25:00|9317.2|9313.4|9320.8|9317|9326.8|9323.1|9313.2|9309.4|46
1662150600000|2022-09-02 20:30:00|9319.9|9316.1|9323.1|9319.3|9325.6|9319.9|9306.2|9302.4|113
1662150900000|2022-09-02 20:35:00|9323|9319.2|9311.1|9307.3|9325|9321.2|9307|9303.2|90
1662151200000|2022-09-02 20:40:00|9311.2|9307.4|9308.6|9304.8|9313.7|9308.3|9306.1|9302.3|70
1662151500000|2022-09-02 20:45:00|9309.8|9302|9300.5|9296.7|9311.7|9307.9|9300.5|9296.7|73
1662151800000|2022-09-02 20:50:00|9299.5|9295.7|9309|9305.2|9312.6|9306.3|9297.5|9294.7|36
1662152100000|2022-09-02 20:55:00|9310.7|9306.9|9329.7|9321.9|9331.6|9325.7|9309|9303.4|67
1662152400000|2022-09-02 21:00:00|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|0
1662328800000|2022-09-04 22:00:00|9325|9317.2|9345.4|9337.6|9348.3|9344.9|9307.9|9300.1|211
1662329100000|2022-09-04 22:05:00|9345.8|9338|9355.9|9348.1|9356.8|9350.1|9338.8|9333.5|111
1662329400000|2022-09-04 22:10:00|9355.8|9348|9378.4|9374.6|9380.8|9374.6|9355.5|9348|222
1662329700000|2022-09-04 22:15:00|9377.3|9373.5|9366.1|9358.3|9377.9|9373.5|9361.7|9353.9|88
1662330000000|2022-09-04 22:20:00|9366.2|9358.4|9386.9|9379.1|9387.9|9384.6|9366.2|9358.4|51
1662330300000|2022-09-04 22:25:00|9387.4|9379.6|9384.6|9380.8|9388.7|9384.6|9381.5|9377.7|37
1662330600000|2022-09-04 22:30:00|9384.5|9380.7|9400.7|9396.9|9406.3|9398.5|9383.5|9379.6|59
1662330900000|2022-09-04 22:35:00|9400.8|9397|9399.3|9396.5|9404.5|9397|9399.1|9395.4|135
1662331200000|2022-09-04 22:40:00|9400.1|9396.3|9399.1|9395.3|9400.1|9396.8|9398.2|9395.3|74
1662331500000|2022-09-04 22:45:00|9399.2|9395.4|9397.9|9395.1|9400.6|9396.8|9397.9|9395.1|29
1662331800000|2022-09-04 22:50:00|9398|9395.2|9399.4|9395.6|9399.5|9396.2|9397.9|9395.1|62
1662332100000|2022-09-04 22:55:00|9399|9395.2|9404.4|9396.6|9419.8|9413.2|9397.9|9393.9|315
1662332400000|2022-09-04 23:00:00|9404.5|9396.7|9406.5|9398.7|9412.5|9404.7|9403.6|9396.7|64
1662332700000|2022-09-04 23:05:00|9406.4|9398.6|9397.8|9394|9410.8|9403|9397.6|9392.7|138
1662333000000|2022-09-04 23:10:00|9397.7|9393.9|9402.3|9394.5|9405.9|9398.6|9397.7|9393.2|12
1662333300000|2022-09-04 23:15:00|9401.7|9393.9|9403.2|9395.4|9404.1|9397.4|9397.7|9392.9|43
1662333600000|2022-09-04 23:20:00|9402.7|9394.9|9412.7|9404.9|9414.7|9406.9|9402.2|9394.4|13
1662333900000|2022-09-04 23:25:00|9412.3|9404.5|9407.2|9403.4|9416.2|9411.3|9407.2|9401.8|12
1662334200000|2022-09-04 23:30:00|9410.2|9402.4|9416.7|9408.9|9418.7|9410.9|9409.1|9401.4|7
1662334500000|2022-09-04 23:35:00|9417.1|9409.3|9416.1|9408.3|9419.2|9411.4|9405.7|9401.9|55
1662334800000|2022-09-04 23:40:00|9415.7|9407.9|9418.8|9411|9419.8|9414.4|9413.2|9406.9|7
1662335100000|2022-09-04 23:45:00|9418.7|9410.9|9426.6|9422.8|9427.1|9423.3|9414.8|9407|120
1662335400000|2022-09-04 23:50:00|9429|9421.2|9429.2|9421.4|9432.2|9426.8|9426.6|9421.2|17
1662335700000|2022-09-04 23:55:00|9429.1|9421.3|9427.7|9423.9|9432.9|9426.8|9425.2|9421.3|26
1662336000000|2022-09-05 00:00:00|9430.2|9422.4|9430.1|9426.3|9437.1|9431.7|9427.8|9422.4|70
1662336300000|2022-09-05 00:05:00|9430.5|9426.7|9432.2|9429.4|9435.1|9430.4|9426.2|9421.6|54
1662336600000|2022-09-05 00:10:00|9431.2|9428.4|9435.8|9432|9450|9443.7|9431.2|9428.4|80
1662336900000|2022-09-05 00:15:00|9435|9431.2|9426.2|9422.4|9441.2|9434.9|9425.2|9421.1|65
1662337200000|2022-09-05 00:20:00|9426.1|9423.4|9426|9423.2|9433.1|9426.9|9425.1|9422.2|35
1662337500000|2022-09-05 00:25:00|9426.1|9423.3|9426.3|9422.5|9431.2|9426.5|9425.1|9421.3|47
1662337800000|2022-09-05 00:30:00|9426.4|9422.6|9434.4|9426.6|9442.4|9437|9426.4|9422.6|41
1662338100000|2022-09-05 00:35:00|9432|9428.2|9433|9429.2|9439.7|9435.9|9424.4|9420.5|181
1662338400000|2022-09-05 00:40:00|9434.6|9426.8|9432.8|9429|9438.4|9433.1|9427.1|9423.3|20
1662338700000|2022-09-05 00:45:00|9434|9426.2|9428.9|9425.1|9445.3|9439|9426.8|9421.4|21
1662339000000|2022-09-05 00:50:00|9432.3|9424.5|9418.7|9414.9|9434.1|9428|9414.6|9409|32
1662339300000|2022-09-05 00:55:00|9420.3|9412.5|9412.6|9404.8|9422.7|9415.8|9411|9403.2|52
1662339600000|2022-09-05 01:00:00|9413.2|9405.4|9425.1|9417.3|9436.1|9429.3|9404.2|9400.2|459
1662339900000|2022-09-05 01:05:00|9424.9|9417.1|9420.2|9416.4|9437.2|9430.3|9408.4|9403|185
1662340200000|2022-09-05 01:10:00|9420.4|9416.6|9421.4|9417.6|9430.3|9424.6|9417.3|9410.4|89
1662340500000|2022-09-05 01:15:00|9421.3|9417.5|9448.2|9440.4|9449|9442.6|9416.5|9411.2|111
1662340800000|2022-09-05 01:20:00|9448.3|9440.5|9455.6|9451.8|9466.3|9459.3|9443.9|9436.5|80
1662341100000|2022-09-05 01:25:00|9456.1|9448.3|9451.8|9448|9457|9451.6|9443.7|9437.7|61
1662341400000|2022-09-05 01:30:00|9451.6|9447.8|9434.9|9431.1|9453.6|9448.3|9429.4|9423.3|323
1662341700000|2022-09-05 01:35:00|9435.8|9432|9429.6|9425.8|9436.1|9433.1|9422.6|9417.1|73
1662342000000|2022-09-05 01:40:00|9430|9426.2|9435.1|9431.3|9440.2|9435.3|9427.1|9423.3|113
1662342300000|2022-09-05 01:45:00|9437.3|9433.5|9445|9441.2|9450.6|9444.8|9434.8|9429.1|74
1662342600000|2022-09-05 01:50:00|9445.8|9438|9440.9|9437.1|9452.3|9447|9438.2|9432.9|41
1662342900000|2022-09-05 01:55:00|9442.1|9438.3|9440.2|9436.4|9448.4|9442.6|9434.6|9430.8|49
1662343200000|2022-09-05 02:00:00|9443|9435.2|9454|9450.2|9456.3|9452.3|9441|9435.2|64
1662343500000|2022-09-05 02:05:00|9453.8|9450|9442.4|9434.6|9462.2|9456.6|9440.5|9434.6|126
1662343800000|2022-09-05 02:10:00|9441|9437.2|9437.7|9433.9|9442.7|9437.8|9435.6|9429.7|58
1662344100000|2022-09-05 02:15:00|9437.8|9434|9431.9|9428.1|9439.1|9434|9431.3|9425.1|11
1662344400000|2022-09-05 02:20:00|9431.4|9427.6|9416.8|9413|9436.9|9431.5|9415|9412|81
1662344700000|2022-09-05 02:25:00|9415.8|9412|9418.6|9414.8|9422.3|9418.5|9413.6|9407.3|90
1662345000000|2022-09-05 02:30:00|9417.7|9414.9|9412.2|9408.4|9423.4|9420.1|9412.1|9406.9|60
1662345300000|2022-09-05 02:35:00|9412.1|9408.3|9403.1|9399.3|9415.5|9409.3|9400.9|9396.9|81
1662345600000|2022-09-05 02:40:00|9403.2|9399.4|9401.7|9393.9|9408.9|9403.4|9398.2|9393.7|43
1662345900000|2022-09-05 02:45:00|9402.2|9394.4|9409.2|9405.4|9416.7|9411.3|9400.7|9394.4|27
1662346200000|2022-09-05 02:50:00|9407.8|9405|9420.9|9417.1|9422.4|9417.1|9407.2|9401|24
1662346500000|2022-09-05 02:55:00|9420.5|9416.7|9421.1|9417.3|9423.7|9419|9416.6|9411.6|14
1662346800000|2022-09-05 03:00:00|9422.7|9414.9|9430.2|9422.4|9430.2|9425.5|9418.1|9414.3|88
1662347100000|2022-09-05 03:05:00|9427.8|9424|9436.2|9432.4|9441.9|9436.4|9427.8|9422.4|99
1662347400000|2022-09-05 03:10:00|9436|9432.2|9446.6|9442.8|9449.7|9443.9|9433.4|9427.7|46
1662347700000|2022-09-05 03:15:00|9447|9443.2|9445.8|9443|9450.9|9446.1|9444.4|9439.7|83
1662348000000|2022-09-05 03:20:00|9445.9|9443.1|9452.1|9448.3|9458.7|9452.3|9445|9440.9|144
1662348300000|2022-09-05 03:25:00|9452.2|9448.4|9453|9449.2|9458.5|9452.3|9450.7|9445.8|59
1662348600000|2022-09-05 03:30:00|9455.4|9447.6|9455.4|9451.6|9456.8|9453|9447.6|9442.8|68
1662348900000|2022-09-05 03:35:00|9455.3|9451.5|9461|9457.2|9464|9459.3|9453.9|9449.1|56
1662349200000|2022-09-05 03:40:00|9461.1|9457.3|9464.9|9461.1|9466.8|9463|9459.6|9454.2|32
1662349500000|2022-09-05 03:45:00|9465|9461.2|9467.5|9463.7|9467.5|9463.7|9463|9459.2|19
1662349800000|2022-09-05 03:50:00|9467.4|9463.6|9466.4|9462.6|9468.9|9465.1|9464.5|9459.3|14
1662350100000|2022-09-05 03:55:00|9466.3|9462.5|9466.1|9462.3|9469.7|9464.3|9462.8|9459|72
1662350400000|2022-09-05 04:00:00|9466.6|9462.8|9468.4|9464.6|9469.3|9464.6|9464.5|9460.7|64
1662350700000|2022-09-05 04:05:00|9468.5|9464.7|9469.2|9465.4|9471.1|9467.4|9467.2|9464.3|57
1662351000000|2022-09-05 04:10:00|9470.1|9466.3|9469.6|9465.8|9471.6|9467.4|9467.3|9463.3|56
1662351300000|2022-09-05 04:15:00|9470.1|9466.3|9476.1|9473.3|9484.7|9480.9|9467.1|9463.5|168
1662351600000|2022-09-05 04:20:00|9476.2|9473.4|9480.1|9476.3|9482.1|9476.3|9473.2|9469.4|84
1662351900000|2022-09-05 04:25:00|9479.5|9475.7|9487.3|9483.5|9490|9485.5|9478.2|9474.4|87
1662352200000|2022-09-05 04:30:00|9486.8|9483|9494.8|9491|9494.8|9491|9485.3|9481.5|92
1662352500000|2022-09-05 04:35:00|9493.8|9490|9491.8|9488|9494.8|9490.9|9490.8|9485|56
1662352800000|2022-09-05 04:40:00|9492|9488.2|9487.8|9484|9493.3|9489.5|9487.4|9483.6|38
1662353100000|2022-09-05 04:45:00|9487.9|9484.1|9477.2|9473.4|9487.9|9484.1|9477.1|9473.2|88
1662353400000|2022-09-05 04:50:00|9477.1|9473.3|9472.8|9469|9477.7|9474.4|9472.3|9466.6|49
1662353700000|2022-09-05 04:55:00|9474|9470.2|9480.4|9477.6|9482.9|9478|9471.6|9465.8|151
1662354000000|2022-09-05 05:00:00|9480.3|9477.5|9487|9483.2|9491.9|9486.6|9479.2|9476.4|70
1662354300000|2022-09-05 05:05:00|9486.9|9483.1|9478.1|9474.3|9488.9|9483.7|9477.1|9473.2|79
1662354600000|2022-09-05 05:10:00|9478.5|9474.7|9478.4|9474.6|9485.3|9481.5|9473|9468.7|129
1662354900000|2022-09-05 05:15:00|9478.8|9475|9474.9|9471.1|9481.4|9477|9474.1|9469.4|40
1662355200000|2022-09-05 05:20:00|9478.1|9470.3|9469.4|9465.6|9478.3|9472.6|9467.3|9463.5|108
1662355500000|2022-09-05 05:25:00|9469.5|9465.7|9463|9460.2|9473.9|9470.1|9462.9|9460.1|243
1662355800000|2022-09-05 05:30:00|9462.9|9460.1|9472.8|9469|9475.1|9471.3|9462.7|9459|258
1662356100000|2022-09-05 05:35:00|9473.2|9469.4|9473.9|9470.1|9479.7|9475.9|9470.8|9468|135
1662356400000|2022-09-05 05:40:00|9474.1|9470.3|9474.7|9470.9|9479.3|9475.5|9472.5|9468.7|85
1662356700000|2022-09-05 05:45:00|9473.8|9471|9472.5|9469.7|9478.7|9473.7|9471|9468|266
1662357000000|2022-09-05 05:50:00|9474.6|9470.8|9473.8|9470|9479.9|9476.1|9472.6|9468.8|155
1662357300000|2022-09-05 05:55:00|9473.9|9470.1|9483.1|9479.3|9484.8|9480.9|9472|9468.5|125
1662357600000|2022-09-05 06:00:00|9482|9478.2|9480.8|9478|9485.9|9482.1|9476.5|9471|183
1662357900000|2022-09-05 06:05:00|9481.1|9478.3|9478|9474.2|9486.2|9482.4|9475.4|9470.9|237
1662358200000|2022-09-05 06:10:00|9478.4|9474.6|9487.7|9483.9|9489.7|9485.4|9478.4|9474.6|303
1662358500000|2022-09-05 06:15:00|9486.8|9484|9495.2|9491.4|9506.5|9503.6|9485.2|9481.4|271
1662358800000|2022-09-05 06:20:00|9495.6|9491.8|9500.6|9496.8|9503.3|9499|9487.4|9482.6|140
1662359100000|2022-09-05 06:25:00|9500.5|9496.7|9477.6|9474.8|9500.5|9496.7|9477.6|9474.1|240
1662359400000|2022-09-05 06:30:00|9478.4|9474.6|9487.9|9484.1|9490.2|9485.7|9477.3|9473.5|150
1662359700000|2022-09-05 06:35:00|9488.1|9484.3|9504.6|9500.8|9506.6|9503.7|9487.3|9484.3|176
1662360000000|2022-09-05 06:40:00|9504.5|9500.7|9507.6|9503.8|9520.5|9516.7|9504.5|9500.7|432
1662360300000|2022-09-05 06:45:00|9507.5|9503.7|9500.9|9497.1|9514.6|9509.1|9499.9|9495.5|228
1662360600000|2022-09-05 06:50:00|9500.7|9496.9|9497.4|9493.6|9517.1|9513|9492.5|9486.2|375
1662360900000|2022-09-05 06:55:00|9497.3|9493.5|9509.1|9505.3|9514.1|9509.9|9492.3|9488.5|257
1662361200000|2022-09-05 07:00:00|9509|9505.2|9501.8|9498|9521.3|9518.5|9494.9|9491.1|237
1662361500000|2022-09-05 07:05:00|9501.7|9498.9|9501.5|9497.7|9514.6|9510.2|9491.9|9488.1|430
1662361800000|2022-09-05 07:10:00|9501.3|9497.5|9492.9|9489.1|9508.6|9503.4|9486.2|9482.2|293
1662362100000|2022-09-05 07:15:00|9492.8|9490|9486.1|9482.3|9504.1|9500.3|9484.7|9478.5|312
1662362400000|2022-09-05 07:20:00|9485.9|9482.1|9507.4|9503.6|9510.9|9507.1|9485.4|9479.6|298
1662362700000|2022-09-05 07:25:00|9507.5|9503.7|9516.3|9512.5|9516.6|9512.8|9496.7|9492.7|363
1662363000000|2022-09-05 07:30:00|9516.5|9512.7|9520.3|9516.5|9521.7|9518.9|9510.4|9506.7|378
1662363300000|2022-09-05 07:35:00|9520.4|9516.6|9536.4|9532.6|9547.9|9545.1|9520.4|9516.6|1124
1662363600000|2022-09-05 07:40:00|9535.5|9531.7|9505.6|9501.8|9541|9537.2|9502.9|9499.1|465
1662363900000|2022-09-05 07:45:00|9505.1|9501.3|9506.5|9502.7|9518.4|9514.6|9504.6|9500.8|226
1662364200000|2022-09-05 07:50:00|9506.1|9502.3|9502.9|9499.1|9506.4|9502.6|9482.9|9479.1|616
1662364500000|2022-09-05 07:55:00|9502.7|9498.9|9490.9|9487.1|9513.2|9509.4|9487|9483.2|700
1662364800000|2022-09-05 08:00:00|9491.3|9487.5|9487.6|9483.8|9504.7|9501|9476.1|9473.3|1160
1662365100000|2022-09-05 08:05:00|9488|9484.2|9520.3|9516.5|9538.9|9535.1|9487.7|9483.9|627
1662365400000|2022-09-05 08:10:00|9520.4|9516.6|9522.2|9518.4|9536.7|9531.7|9510.9|9507.1|576
1662365700000|2022-09-05 08:15:00|9523.2|9519.4|9521.5|9517.7|9535|9531.2|9516.6|9512.8|569
1662366000000|2022-09-05 08:20:00|9521.8|9518|9527.7|9523.9|9533.2|9529.4|9508.9|9505.1|677
1662366300000|2022-09-05 08:25:00|9528.9|9525.1|9525.6|9521.8|9531.9|9527.3|9512.3|9508.5|2710
1662366600000|2022-09-05 08:30:00|9524.7|9520.9|9522.2|9518.4|9544.6|9540.9|9519|9515.2|2286
1662366900000|2022-09-05 08:35:00|9522.6|9518.8|9518.9|9516.1|9537.4|9533.6|9518.8|9515.2|536
1662367200000|2022-09-05 08:40:00|9519|9516.2|9530.7|9526.9|9533.4|9529.6|9512.9|9509.2|779
1662367500000|2022-09-05 08:45:00|9530.5|9526.7|9519.1|9515.3|9533.6|9530.8|9501.4|9497.4|345
1662367800000|2022-09-05 08:50:00|9519|9516.2|9520.9|9517.1|9524.4|9518.2|9511.1|9507.3|182
1662368100000|2022-09-05 08:55:00|9521.4|9517.6|9526.8|9523|9534.1|9530.5|9519|9515.2|597
1662368400000|2022-09-05 09:00:00|9524.9|9521.1|9515.8|9512|9546.6|9543.6|9513.7|9509|1248
1662368700000|2022-09-05 09:05:00|9515.7|9511.9|9527.9|9524.1|9539.3|9535.5|9513.7|9508.8|535
1662369000000|2022-09-05 09:10:00|9527.7|9523.9|9531|9527.2|9536.7|9533.9|9523.7|9520.9|361
1662369300000|2022-09-05 09:15:00|9530.9|9528.1|9527.2|9523.4|9538|9534.2|9527.1|9523.4|662
1662369600000|2022-09-05 09:20:00|9527|9523.2|9513.5|9509.7|9527|9523.2|9505.1|9501.3|937
1662369900000|2022-09-05 09:25:00|9513.1|9509.3|9521|9517.2|9525.3|9521.5|9508|9504.2|726
1662370200000|2022-09-05 09:30:00|9519.5|9515.7|9508.5|9504.7|9521.9|9518.1|9496.6|9493.8|875
1662370500000|2022-09-05 09:35:00|9508|9504.2|9519.9|9516.1|9532.4|9528.9|9501.4|9497.6|743
1662370800000|2022-09-05 09:40:00|9519.5|9515.7|9529.7|9525.9|9536.7|9533.7|9519.5|9515.5|741
1662371100000|2022-09-05 09:45:00|9530.9|9527.1|9521.3|9517.5|9543.7|9539.9|9516.4|9511.3|574
1662371400000|2022-09-05 09:50:00|9519.3|9515.5|9527.4|9523.6|9530.1|9526.3|9511.1|9505.3|505
1662371700000|2022-09-05 09:55:00|9526.6|9522.8|9536.6|9532.8|9539.6|9535.8|9521.6|9517.9|716
1662372000000|2022-09-05 10:00:00|9537.3|9533.5|9522|9518.2|9542.3|9538.5|9517.5|9513.8|499
1662372300000|2022-09-05 10:05:00|9522.5|9518.7|9544|9540.2|9544|9540.2|9515.5|9511.7|881
1662372600000|2022-09-05 10:10:00|9543|9539.2|9542.6|9538.8|9547.3|9543.5|9533.8|9529|574
1662372900000|2022-09-05 10:15:00|9542.2|9538.4|9548.1|9544.3|9552.5|9548.7|9535.2|9531.4|602
1662373200000|2022-09-05 10:20:00|9547.6|9543.8|9543.8|9540|9548|9544.2|9536.5|9532.7|454
1662373500000|2022-09-05 10:25:00|9543.7|9540.9|9541|9537.2|9551.1|9547.7|9539.4|9535.6|497
1662373800000|2022-09-05 10:30:00|9541.4|9537.6|9528.9|9525.1|9546.2|9542.4|9523.9|9520.2|370
1662374100000|2022-09-05 10:35:00|9528.8|9526|9543|9539.2|9550.9|9547.1|9525.5|9521.7|644
1662374400000|2022-09-05 10:40:00|9542.6|9538.8|9534.7|9530.9|9544.1|9540.2|9532|9528.2|603
1662374700000|2022-09-05 10:45:00|9534.6|9530.8|9521.4|9518.6|9539|9535.2|9520.4|9516.6|512
1662375000000|2022-09-05 10:50:00|9521.1|9517.6|9532.1|9528.3|9538.7|9534.9|9517.4|9514.6|761
1662375300000|2022-09-05 10:55:00|9531.7|9527.9|9535|9531.2|9536.9|9533.1|9524.3|9520.5|245
1662375600000|2022-09-05 11:00:00|9535.4|9531.6|9545.6|9541.8|9548|9544.2|9534.9|9531.2|410
1662375900000|2022-09-05 11:05:00|9545.2|9541.4|9550.8|9548|9551.4|9548.2|9544.7|9540.9|441
1662376200000|2022-09-05 11:10:00|9547.6|9544.8|9557.5|9554.7|9560.2|9556.5|9541.9|9538.1|766
1662376500000|2022-09-05 11:15:00|9558.9|9555.1|9590.3|9586.5|9596.1|9592.3|9557.5|9554.7|1228
1662376800000|2022-09-05 11:20:00|9590.1|9586.3|9591.3|9587.5|9595.7|9592.4|9587.2|9583.5|620
1662377100000|2022-09-05 11:25:00|9590.3|9587.6|9594.1|9591.3|9600.9|9597.1|9590.3|9587.5|445
1662377400000|2022-09-05 11:30:00|9595|9591.2|9591.8|9588|9614.5|9611.6|9586.4|9582.6|798
1662377700000|2022-09-05 11:35:00|9591.9|9588.1|9597.5|9593.7|9603.9|9601.1|9586.4|9582.6|218
1662378000000|2022-09-05 11:40:00|9597.9|9594.1|9607.6|9604.8|9611.6|9608.5|9593.7|9590|323
1662378300000|2022-09-05 11:45:00|9607.4|9603.6|9631|9627.2|9644.4|9640.6|9604.3|9600.5|2014
1662378600000|2022-09-05 11:50:00|9630.9|9627.1|9615.5|9612.7|9643.6|9639.8|9611|9607.2|1738
1662378900000|2022-09-05 11:55:00|9615.8|9613|9609.7|9605.9|9621.4|9617|9592.6|9589.6|767
1662379200000|2022-09-05 12:00:00|9610|9606.2|9622.3|9618.5|9634.6|9630.8|9610|9604.9|519
1662379500000|2022-09-05 12:05:00|9622.2|9618.4|9613.7|9609.9|9633.1|9629.3|9600|9597.2|692
1662379800000|2022-09-05 12:10:00|9613.8|9610|9605.4|9601.6|9633.5|9629.7|9600.9|9597.1|810
1662380100000|2022-09-05 12:15:00|9605.5|9601.7|9597.2|9593.4|9608.9|9605.1|9564.7|9560.9|1711
1662380400000|2022-09-05 12:20:00|9597.7|9593.9|9631.8|9628|9636.6|9633|9597.7|9593.9|527
1662380700000|2022-09-05 12:25:00|9632.5|9628.7|9625|9621.2|9638.9|9635.1|9619.9|9616.6|546
1662381000000|2022-09-05 12:30:00|9624.9|9621.1|9614|9610.2|9625.7|9622.1|9608.1|9603.7|585
1662381300000|2022-09-05 12:35:00|9614.5|9610.7|9630.5|9626.7|9630.5|9627.7|9610.8|9607|543
1662381600000|2022-09-05 12:40:00|9632.8|9627.7|9634.4|9630.6|9638.3|9635.4|9628.9|9625.1|406
1662381900000|2022-09-05 12:45:00|9634.3|9631.5|9606.9|9603.1|9635.3|9631.5|9603.3|9599.5|860
1662382200000|2022-09-05 12:50:00|9607.9|9604.1|9606.9|9603.1|9627|9623.2|9601.9|9598.1|476
1662382500000|2022-09-05 12:55:00|9605.2|9602.4|9612.6|9608.8|9620.6|9616.8|9596.1|9593.1|518
1662382800000|2022-09-05 13:00:00|9612.1|9608.3|9589.8|9586|9615.1|9611.3|9584.9|9581.1|1260
1662383100000|2022-09-05 13:05:00|9589.7|9585.9|9612.4|9608.6|9620.3|9616.5|9572.5|9568.7|1026
1662383400000|2022-09-05 13:10:00|9612.8|9609|9618.4|9614.6|9621.7|9617.9|9592.6|9588.8|335
1662383700000|2022-09-05 13:15:00|9618.9|9615.1|9649.2|9645.4|9649.4|9646.3|9612.1|9608.3|820
1662384000000|2022-09-05 13:20:00|9648.3|9645.5|9651.1|9648.3|9661.1|9657.3|9643.2|9639.7|968
1662384300000|2022-09-05 13:25:00|9652|9648.2|9640.1|9636.3|9653.2|9649.4|9638.1|9634.4|595
1662384600000|2022-09-05 13:30:00|9640.2|9636.4|9625.4|9621.6|9640.2|9636.4|9621.4|9618.1|889
1662384900000|2022-09-05 13:35:00|9625.3|9622.5|9600.4|9597.6|9626.2|9622.7|9596.6|9592.8|659
1662385200000|2022-09-05 13:40:00|9600.5|9597.7|9594.8|9591|9607.9|9604.9|9592.9|9590|476
1662385500000|2022-09-05 13:45:00|9594|9590.2|9612.5|9608.7|9615.4|9612.6|9587.9|9583.6|885
1662385800000|2022-09-05 13:50:00|9612.6|9608.8|9633.2|9629.4|9638.6|9635.2|9608.5|9604.8|1836
1662386100000|2022-09-05 13:55:00|9633.3|9630.4|9631.6|9627.8|9655.7|9651.9|9628|9624.2|1379
1662386400000|2022-09-05 14:00:00|9630.7|9626.9|9629.6|9625.8|9640.8|9637.1|9620|9617.2|712
1662386700000|2022-09-05 14:05:00|9629.1|9625.3|9648.6|9644.8|9650.5|9646.7|9628.5|9624.8|410
1662387000000|2022-09-05 14:10:00|9648.5|9645.7|9644.8|9641|9649.6|9646|9642.8|9639.9|621
1662387300000|2022-09-05 14:15:00|9644.7|9640.9|9644.2|9640.4|9647.8|9645|9635.7|9632|546
1662387600000|2022-09-05 14:20:00|9643.8|9640|9651.7|9648.9|9654.5|9650.7|9642.7|9639|232
1662387900000|2022-09-05 14:25:00|9651.6|9648.8|9656.7|9653.9|9664.3|9660.7|9645.6|9642.7|851
1662388200000|2022-09-05 14:30:00|9657.8|9654|9657.5|9653.7|9663.8|9660.9|9651.3|9647.5|953
1662388500000|2022-09-05 14:35:00|9656.5|9653.6|9664.6|9660.8|9668.5|9664.8|9654.7|9651.7|746
1662388800000|2022-09-05 14:40:00|9663.6|9660.7|9649.8|9647|9665.4|9662.5|9648.8|9645|1212
1662389100000|2022-09-05 14:45:00|9650.7|9646.9|9638.3|9634.5|9652.6|9649.3|9634.3|9631.1|1147
1662389400000|2022-09-05 14:50:00|9638.2|9635.4|9641.3|9637.5|9646|9643.2|9625.5|9622.5|1939
1662389700000|2022-09-05 14:55:00|9641.1|9638.3|9633.3|9629.5|9650.2|9647.4|9631|9627.3|1024
1662390000000|2022-09-05 15:00:00|9633.2|9629.4|9622.4|9618.6|9635.2|9631.4|9620.2|9616.4|995
1662390300000|2022-09-05 15:05:00|9623.4|9619.6|9597.1|9593.3|9641|9637.2|9596|9593.1|1599
1662390600000|2022-09-05 15:10:00|9596.1|9593.2|9599.7|9595.9|9620.3|9616.6|9594.6|9590.8|828
1662390900000|2022-09-05 15:15:00|9600.1|9596.3|9568|9564.2|9605.9|9602.9|9537.6|9532.8|3148
1662391200000|2022-09-05 15:20:00|9568.3|9564.5|9533.5|9529.7|9579.8|9576|9530.7|9527.9|1600
1662391500000|2022-09-05 15:25:00|9535.5|9531.7|9524|9520.2|9558.3|9555|9521.6|9517.8|4370
1662391800000|2022-09-05 15:30:00|9524.6|9520.8|9515.1|9511.3|9539.5|9535.7|9503.6|9499.8|3575
1662392100000|2022-09-05 15:35:00|9516.7|9512.9|9526.9|9523.1|9530.8|9527|9507|9503.3|832
1662392400000|2022-09-05 15:40:00|9523.1|9519.3|9512.2|9509.4|9529|9525.2|9510.6|9506|861
1662392700000|2022-09-05 15:45:00|9512.1|9509.3|9497.5|9493.7|9516.3|9513.4|9493.7|9490|808
1662393000000|2022-09-05 15:50:00|9496.5|9492.7|9499|9495.2|9499|9495.3|9485.1|9482.2|716
1662393300000|2022-09-05 15:55:00|9499.1|9495.3|9507|9503.2|9514.7|9511.8|9496.1|9493.3|597
1662393600000|2022-09-05 16:00:00|9506.3|9502.5|9508.7|9504.9|9512.6|9508.9|9499.6|9496.7|282
1662393900000|2022-09-05 16:05:00|9508.6|9505.8|9501.5|9497.7|9518.6|9514.8|9500.6|9496.9|625
1662394200000|2022-09-05 16:10:00|9501.6|9497.8|9492.6|9489.8|9505.1|9501.3|9492.6|9489.8|280
1662394500000|2022-09-05 16:15:00|9491.8|9489|9492.4|9488.6|9493.7|9490.8|9482.7|9479.4|300
1662394800000|2022-09-05 16:20:00|9489.4|9485.6|9498.8|9496|9503.7|9499.9|9475.7|9472|1339
1662395100000|2022-09-05 16:25:00|9499.7|9495.9|9537.3|9533.5|9537.3|9533.5|9492.3|9488.5|808
1662395400000|2022-09-05 16:30:00|9537.2|9533.4|9534|9530.2|9538|9534.3|9522.3|9519.5|367
1662395700000|2022-09-05 16:35:00|9533|9529.2|9538.3|9534.5|9544.3|9540.5|9529.1|9525.3|634
1662396000000|2022-09-05 16:40:00|9538.8|9535|9517.8|9514|9546.4|9542.6|9516.8|9513|551
1662396300000|2022-09-05 16:45:00|9517.9|9514.1|9527.4|9523.6|9527.4|9523.6|9502.1|9498.3|704
1662396600000|2022-09-05 16:50:00|9526.5|9523.7|9543.3|9539.5|9544.4|9540.6|9514.5|9510.7|561
1662396900000|2022-09-05 16:55:00|9542.4|9538.6|9542|9538.2|9553.8|9549|9534.3|9530.4|1343
1662397200000|2022-09-05 17:00:00|9542.5|9538.7|9546.2|9542.4|9553.6|9549.8|9541.9|9537.1|195
1662397500000|2022-09-05 17:05:00|9548.6|9540.8|9522.9|9520.1|9548.6|9544.8|9522.9|9520|323
1662397800000|2022-09-05 17:10:00|9522.8|9520|9510.2|9507.4|9523.8|9521|9508.1|9505|239
1662398100000|2022-09-05 17:15:00|9514.2|9506.4|9488.8|9485|9525|9518.4|9487.4|9481.5|492
1662398400000|2022-09-05 17:20:00|9488.7|9484.9|9477.9|9475.1|9502.7|9498.9|9472.3|9469.3|476
1662398700000|2022-09-05 17:25:00|9478.8|9475|9493.4|9489.6|9495.5|9490.5|9478.8|9475|181
1662399000000|2022-09-05 17:30:00|9493.5|9489.7|9493.5|9489.7|9493.5|9489.7|9493.5|9489.7|0
1662414000000|2022-09-05 21:40:00|9492.8|9489|9492.8|9489|9492.8|9489|9492.8|9489|0
1662414300000|2022-09-05 21:45:00|9492.7|9488.9|9492.7|9488.9|9492.7|9488.9|9492.7|9488.9|0
1662422400000|2022-09-06 00:00:00|9491|9488.2|9456.6|9452.8|9505|9499.4|9449.5|9444.2|477
1662422700000|2022-09-06 00:05:00|9457.4|9453.6|9469.5|9465.7|9471.5|9465.7|9438.9|9433.7|368
1662423000000|2022-09-06 00:10:00|9469.6|9465.8|9490.1|9486.3|9490.1|9486.3|9465.9|9460.6|210
1662423300000|2022-09-06 00:15:00|9490.8|9487|9487|9483.2|9495.1|9489.8|9479.6|9475.4|39
1662423600000|2022-09-06 00:20:00|9486.9|9483.1|9489|9485.2|9496.6|9490.3|9486.9|9481.5|44
1662423900000|2022-09-06 00:25:00|9489.1|9485.3|9483.1|9479.3|9493.7|9489.3|9480.1|9476.3|22
1662424200000|2022-09-06 00:30:00|9482.9|9479.1|9486.5|9482.7|9490.5|9484.3|9478.2|9472.9|71
1662424500000|2022-09-06 00:35:00|9486.1|9482.3|9484.9|9481.1|9492.5|9487.2|9484.6|9480.3|27
1662424800000|2022-09-06 00:40:00|9489.6|9481.8|9497.3|9493.5|9497.3|9493.5|9488.8|9481.8|50
1662425100000|2022-09-06 00:45:00|9496.3|9492.9|9514|9510.2|9516|9511|9496.3|9492.9|99
1662425400000|2022-09-06 00:50:00|9517.5|9509.7|9522.3|9518.5|9522.7|9518.5|9508|9501.7|107
1662425700000|2022-09-06 00:55:00|9521.2|9517.4|9521.8|9518|9529.4|9524|9516.7|9510.5|67
1662426000000|2022-09-06 01:00:00|9522|9519.2|9533.4|9529.6|9541.4|9536|9522|9517.5|272
1662426300000|2022-09-06 01:05:00|9533.9|9530.1|9530|9526.2|9543|9539.2|9527.1|9523.3|327
1662426600000|2022-09-06 01:10:00|9529.9|9526.1|9520.2|9516.4|9531.5|9526.1|9516|9509.9|121
1662426900000|2022-09-06 01:15:00|9520|9516.2|9515.3|9511.5|9524.2|9519.3|9509.6|9504.9|107
1662427200000|2022-09-06 01:20:00|9515.1|9511.3|9516.3|9512.5|9520.8|9515.9|9514.6|9510.6|55
1662427500000|2022-09-06 01:25:00|9516.7|9512.9|9510.7|9502.9|9517.7|9514.8|9505.7|9500.9|87
1662427800000|2022-09-06 01:30:00|9510.8|9503|9500.6|9497.8|9516.5|9511.4|9497.3|9492.7|126
1662428100000|2022-09-06 01:35:00|9501.5|9497.7|9502.9|9499.1|9510.6|9506.8|9500.5|9497.6|51
1662428400000|2022-09-06 01:40:00|9503.1|9499.3|9500.1|9496.3|9505.6|9501.2|9497.5|9494.6|42
1662428700000|2022-09-06 01:45:00|9500|9496.2|9497|9493.2|9504.5|9499.8|9492.6|9488.7|59
1662429000000|2022-09-06 01:50:00|9497.1|9493.3|9475|9471.2|9498.5|9493.3|9473.5|9470.6|151
1662429300000|2022-09-06 01:55:00|9475.1|9471.3|9474.1|9470.3|9477.5|9472.2|9459.3|9455.7|96
1662429600000|2022-09-06 02:00:00|9474.5|9470.7|9469.1|9465.3|9477.6|9473.1|9466.6|9462.8|108
1662429900000|2022-09-06 02:05:00|9468.9|9465.1|9446.9|9443.1|9470.9|9466.3|9445.4|9440.7|130
1662430200000|2022-09-06 02:10:00|9446.5|9442.7|9448.5|9444.7|9450.4|9445.1|9442.2|9437.6|81
1662430500000|2022-09-06 02:15:00|9449.1|9445.3|9458.3|9454.5|9459|9454.6|9449.1|9445.3|74
1662430800000|2022-09-06 02:20:00|9460.9|9457.1|9449.1|9445.3|9460.9|9457.1|9444.6|9440.1|96
1662431100000|2022-09-06 02:25:00|9449.5|9445.7|9453.5|9449.7|9454.7|9450.9|9449.5|9445.7|37
1662431400000|2022-09-06 02:30:00|9453.1|9449.3|9473.5|9469.7|9479.5|9473.7|9446.5|9443.2|350
1662431700000|2022-09-06 02:35:00|9473.1|9469.3|9459.5|9455.7|9473.1|9469.7|9453.7|9450.8|97
1662432000000|2022-09-06 02:40:00|9459.3|9455.5|9477.1|9469.3|9479.5|9474.7|9455.5|9451.8|155
1662432300000|2022-09-06 02:45:00|9477|9469.2|9475.8|9473|9479.6|9476|9469.4|9463.2|143
1662432600000|2022-09-06 02:50:00|9474.8|9472|9458.5|9454.7|9477.5|9473.7|9454.9|9451.9|143
1662432900000|2022-09-06 02:55:00|9458.1|9454.3|9458.6|9454.8|9459.6|9455.8|9450.1|9446.2|36
1662433200000|2022-09-06 03:00:00|9459|9455.2|9460.5|9456.7|9467.2|9463.4|9458.5|9454.7|90
1662433500000|2022-09-06 03:05:00|9461|9457.2|9475.2|9471.4|9477.7|9473.9|9450.1|9446.3|143
1662433800000|2022-09-06 03:10:00|9474.8|9471|9471.8|9468|9475.7|9471.9|9463.9|9459.6|47
1662434100000|2022-09-06 03:15:00|9472.2|9468.4|9467.3|9459.5|9472.7|9468.9|9464.8|9459.5|13
1662434400000|2022-09-06 03:20:00|9465.6|9461.8|9464.8|9461|9470.8|9466.5|9463.3|9458.3|19
1662434700000|2022-09-06 03:25:00|9465.1|9461.3|9472.1|9468.3|9476.4|9471.3|9465.1|9461.3|29
1662435000000|2022-09-06 03:30:00|9472|9469.3|9474.1|9470.3|9475.2|9471.3|9471.1|9467.2|39
1662435300000|2022-09-06 03:35:00|9472.7|9468.9|9470|9466.2|9473.6|9469.8|9465.1|9461.2|37
1662435600000|2022-09-06 03:40:00|9470.1|9466.3|9471.3|9467.5|9478.4|9473|9468.7|9463.5|94
1662435900000|2022-09-06 03:45:00|9470.9|9467.1|9467.4|9463.6|9476.8|9471.1|9467.3|9462.6|96
1662436200000|2022-09-06 03:50:00|9467.8|9464|9467|9463.2|9469.5|9465.7|9464.3|9459.4|70
1662436500000|2022-09-06 03:55:00|9467.4|9463.6|9461.1|9457.3|9467.4|9463.6|9461|9455.3|5
1662436800000|2022-09-06 04:00:00|9461|9458.2|9464|9460.2|9464|9461.2|9461|9457.3|36
1662437100000|2022-09-06 04:05:00|9463.1|9460.3|9467.1|9463.3|9467.7|9463.9|9455|9451.2|126
1662437400000|2022-09-06 04:10:00|9467.3|9463.5|9467.7|9463.9|9467.7|9463.9|9464.3|9460.5|11
1662437700000|2022-09-06 04:15:00|9468.1|9464.3|9467.8|9464|9472.5|9467.9|9465.2|9461.4|21
1662438000000|2022-09-06 04:20:00|9468.6|9464.8|9472.8|9469|9474.3|9469|9467.4|9462.5|22
1662438300000|2022-09-06 04:25:00|9472.7|9468.9|9477.2|9473.4|9481.3|9476.4|9472.2|9468.4|12
1662438600000|2022-09-06 04:30:00|9476.8|9473|9472.9|9469.1|9477.1|9473.3|9472.6|9467.5|30
1662438900000|2022-09-06 04:35:00|9472|9469.2|9478.8|9475|9480.9|9476.1|9471.9|9469.1|14
1662439200000|2022-09-06 04:40:00|9479|9475.2|9483.5|9479.7|9485.8|9481.6|9478.4|9474.6|32
1662439500000|2022-09-06 04:45:00|9482.8|9479|9475.8|9472|9483.4|9479.6|9475|9470.1|23
1662439800000|2022-09-06 04:50:00|9475.9|9472.1|9478.1|9474.3|9480.4|9476.6|9474.6|9470.1|6
1662440100000|2022-09-06 04:55:00|9478|9474.2|9474|9470.2|9478|9474.2|9473.9|9470.1|16
1662440400000|2022-09-06 05:00:00|9477.1|9474.3|9475.1|9471.3|9484|9481|9475.1|9471.3|34
1662440700000|2022-09-06 05:05:00|9474.1|9471.2|9476.9|9473.1|9479.1|9475.3|9474.1|9469.4|23
1662441000000|2022-09-06 05:10:00|9477.1|9473.3|9476|9472.2|9479.5|9475.7|9472.1|9469.1|84
1662441300000|2022-09-06 05:15:00|9476.5|9472.7|9473.7|9469.9|9479|9475.2|9472|9469.2|18
1662441600000|2022-09-06 05:20:00|9473.5|9469.7|9472.1|9468.3|9476.3|9470.7|9467.4|9464.1|34
1662441900000|2022-09-06 05:25:00|9472.3|9468.5|9474|9470.2|9474.5|9470.7|9468.3|9464.6|17
1662442200000|2022-09-06 05:30:00|9473|9468.8|9472.5|9464.7|9479|9475.2|9468.4|9463.4|53
1662442500000|2022-09-06 05:35:00|9472.2|9464.4|9491.5|9487.7|9497.7|9493.9|9471.7|9464.4|120
1662442800000|2022-09-06 05:40:00|9490.7|9486.9|9482.3|9478.5|9492.6|9488.8|9476.6|9472.8|61
1662443100000|2022-09-06 05:45:00|9482|9478.2|9481.1|9477.3|9487|9483.2|9476.1|9470.8|98
1662443400000|2022-09-06 05:50:00|9480.7|9476.9|9476|9472.2|9485.1|9481.3|9471.5|9465.9|57
1662443700000|2022-09-06 05:55:00|9475.3|9471.5|9483.9|9480.1|9487.9|9483.2|9474|9470.2|131
1662444000000|2022-09-06 06:00:00|9484.1|9480.3|9485|9481.2|9491.8|9488|9469.3|9465.5|77
1662444300000|2022-09-06 06:05:00|9484.9|9481.1|9497.3|9494.5|9500|9497.2|9483.5|9479.7|115
1662444600000|2022-09-06 06:10:00|9498|9495.2|9466.8|9464|9501.3|9496.2|9466.7|9462.9|313
1662444900000|2022-09-06 06:15:00|9467|9464.2|9470.1|9466.3|9480.2|9476.4|9463.1|9460.2|112
1662445200000|2022-09-06 06:20:00|9469.2|9465.4|9467.1|9464.3|9474.4|9471.3|9466.1|9462.3|100
1662445500000|2022-09-06 06:25:00|9466.8|9464|9479.8|9477|9490.8|9485.9|9465.1|9462.1|176
1662445800000|2022-09-06 06:30:00|9479.9|9477.1|9481.9|9478.1|9485.8|9481.2|9474.8|9471.1|134
1662446100000|2022-09-06 06:35:00|9481.8|9478|9500|9496.2|9502.4|9498.6|9481.8|9478|125
1662446400000|2022-09-06 06:40:00|9500.3|9496.5|9499.3|9495.5|9504|9500.2|9491.4|9487.6|170
1662446700000|2022-09-06 06:45:00|9499.6|9495.8|9520.5|9517.7|9522.6|9519.6|9495.3|9491.5|313
1662447000000|2022-09-06 06:50:00|9520.3|9516.5|9524.8|9521|9529.3|9525.5|9514.5|9510.7|286
1662447300000|2022-09-06 06:55:00|9523.4|9520.6|9520.9|9517.1|9531.9|9528.1|9518.9|9515.1|269
1662447600000|2022-09-06 07:00:00|9520.6|9516.8|9518.7|9514.9|9523.2|9519.9|9504.1|9499.2|448
1662447900000|2022-09-06 07:05:00|9519|9515.2|9504.8|9501|9533.6|9529.8|9504.2|9500.4|261
1662448200000|2022-09-06 07:10:00|9505.7|9501.9|9530.3|9526.5|9531.7|9526.5|9502|9498.2|406
1662448500000|2022-09-06 07:15:00|9530.5|9526.7|9505.9|9502.1|9536.8|9533|9505.1|9500.1|367
1662448800000|2022-09-06 07:20:00|9506.8|9503.1|9522.6|9518.8|9537.6|9533.8|9506.6|9502.8|524
1662449100000|2022-09-06 07:25:00|9521.7|9517.9|9521.3|9517.5|9531.3|9527.5|9513.4|9509.7|394
1662449400000|2022-09-06 07:30:00|9520.4|9517.6|9526.1|9522.3|9529.6|9525.8|9511.4|9508.5|299
1662449700000|2022-09-06 07:35:00|9526.4|9522.6|9525.1|9521.3|9531.3|9527.5|9519.5|9515.7|277
1662450000000|2022-09-06 07:40:00|9525.3|9521.5|9548|9544.2|9563.5|9559.7|9523.1|9519.3|947
1662450300000|2022-09-06 07:45:00|9547.1|9544.3|9537|9533.2|9553.2|9549.4|9530.7|9526.9|230
1662450600000|2022-09-06 07:50:00|9536.9|9533.1|9540.3|9536.5|9552.8|9547|9534.1|9530.3|489
1662450900000|2022-09-06 07:55:00|9540.5|9537.5|9557.1|9553.3|9558.1|9554.3|9528.3|9525.4|503
1662451200000|2022-09-06 08:00:00|9555.4|9551.6|9525.2|9521.4|9555.9|9552.3|9511.9|9508.1|1029
1662451500000|2022-09-06 08:05:00|9524.5|9520.7|9524.8|9521|9534.4|9529|9511.8|9508|666
1662451800000|2022-09-06 08:10:00|9524.4|9520.6|9531.1|9528.3|9555|9550.2|9522.7|9519.9|990
1662452100000|2022-09-06 08:15:00|9529.8|9526|9534.5|9530.7|9552.4|9547.5|9517.8|9512.9|1542
1662452400000|2022-09-06 08:20:00|9537.5|9529.7|9496.4|9492.6|9537.5|9531.2|9486|9482.2|1961
1662452700000|2022-09-06 08:25:00|9496|9492.2|9488.8|9485|9500.7|9497.7|9479.2|9475.4|3395
1662453000000|2022-09-06 08:30:00|9489.6|9485.8|9444.1|9440.3|9490.7|9486.9|9441.7|9438.8|2603
1662453300000|2022-09-06 08:35:00|9444.7|9440.9|9409.9|9406.1|9444.7|9440.9|9389.4|9385.6|1801
1662453600000|2022-09-06 08:40:00|9409.5|9405.7|9415.4|9411.6|9429.1|9425.3|9400.4|9396.6|1154
1662453900000|2022-09-06 08:45:00|9414.4|9410.6|9420.9|9418.1|9427|9423.2|9410.1|9406.3|765
1662454200000|2022-09-06 08:50:00|9421.6|9418.8|9427.4|9423.6|9429.6|9425.8|9417.4|9413.7|684
1662454500000|2022-09-06 08:55:00|9428.4|9424.6|9416.5|9412.7|9431.8|9428|9407.2|9403.3|627
1662454800000|2022-09-06 09:00:00|9416|9412.2|9351.6|9347.8|9418.1|9413.3|9335.5|9332.7|2599
1662455100000|2022-09-06 09:05:00|9352.6|9348.8|9322.9|9319.1|9358.5|9354.7|9312.3|9308.5|1720
1662455400000|2022-09-06 09:10:00|9322.6|9318.8|9343.9|9340.1|9345.6|9341.8|9316.2|9312.5|1215
1662455700000|2022-09-06 09:15:00|9344.1|9340.3|9342.4|9338.6|9352.6|9348.8|9316.6|9312.8|754
1662456000000|2022-09-06 09:20:00|9340.3|9336.5|9327.4|9323.6|9345.9|9342.1|9317.4|9314.6|753
1662456300000|2022-09-06 09:25:00|9327.7|9323.9|9320.4|9317.6|9348.4|9344.4|9315.5|9312.6|1056
1662456600000|2022-09-06 09:30:00|9320.3|9317.5|9324.1|9320.3|9328.3|9324.5|9308.6|9305.8|950
1662456900000|2022-09-06 09:35:00|9324.2|9320.4|9317.2|9314.4|9330.2|9326.4|9313.2|9310.3|452
1662457200000|2022-09-06 09:40:00|9317.4|9314.6|9320.7|9316.9|9329.2|9325.9|9311.9|9308.9|583
1662457500000|2022-09-06 09:45:00|9320.6|9316.8|9289.8|9286|9320.6|9316.8|9285.7|9282|1048
1662457800000|2022-09-06 09:50:00|9289.6|9285.8|9282.2|9278.4|9293.8|9290.1|9276.2|9273.1|1120
1662458100000|2022-09-06 09:55:00|9281.3|9277.5|9300.4|9296.6|9305.6|9301.8|9277.2|9273.5|1020
1662458400000|2022-09-06 10:00:00|9299.7|9295.9|9286.3|9282.5|9299.7|9295.9|9279.7|9276|702
1662458700000|2022-09-06 10:05:00|9286.2|9283.4|9288.4|9285.6|9302.2|9296.4|9280.5|9276.7|866
1662459000000|2022-09-06 10:10:00|9288.5|9285.7|9246.1|9242.3|9288.5|9285.7|9244.1|9240.5|1604
1662459300000|2022-09-06 10:15:00|9247.3|9243.5|9284.1|9281.3|9285.3|9281.5|9244.4|9240.6|1556
1662459600000|2022-09-06 10:20:00|9285|9281.2|9256.2|9253.4|9286.1|9281.7|9255.2|9252.3|683
1662459900000|2022-09-06 10:25:00|9260|9256.2|9247.7|9243.9|9270.1|9266.3|9247.2|9243.4|752
1662460200000|2022-09-06 10:30:00|9247.6|9243.8|9251.2|9247.4|9263.2|9259.4|9244.6|9240.8|1072
1662460500000|2022-09-06 10:35:00|9250.5|9246.7|9251.2|9247.4|9257.1|9254.3|9238.3|9235.4|1183
1662460800000|2022-09-06 10:40:00|9251.3|9247.5|9256.8|9253|9272.2|9268.4|9244.6|9241.5|1052
1662461100000|2022-09-06 10:45:00|9256.6|9252.8|9261.9|9258.1|9275.4|9271.6|9252.6|9249.6|943
1662461400000|2022-09-06 10:50:00|9261.8|9258|9262.4|9259.6|9273.2|9269.5|9254.8|9251|578
1662461700000|2022-09-06 10:55:00|9262.3|9259.5|9244.9|9241.1|9264.5|9260.7|9239.7|9236|624
1662462000000|2022-09-06 11:00:00|9244.2|9240.4|9247.6|9243.8|9255.1|9251.3|9238.8|9235.9|967
1662462300000|2022-09-06 11:05:00|9247.8|9244|9255.1|9252.3|9266|9262.6|9241.8|9238|1527
1662462600000|2022-09-06 11:10:00|9255.3|9251.5|9240.6|9236.8|9261.9|9258.1|9238.5|9234.8|482
1662462900000|2022-09-06 11:15:00|9241.7|9237.9|9252.9|9249.1|9266.1|9262.4|9236.7|9233.2|569
1662463200000|2022-09-06 11:20:00|9253.2|9249.4|9281.7|9277.9|9285.2|9281.9|9252.5|9248.3|770
1662463500000|2022-09-06 11:25:00|9281.3|9277.5|9267.2|9263.4|9289.7|9285.9|9265.1|9261.3|607
1662463800000|2022-09-06 11:30:00|9267.3|9263.5|9248.6|9245.8|9269.2|9265.4|9246.6|9243|454
1662464100000|2022-09-06 11:35:00|9248.7|9245.9|9251.7|9247.9|9253.7|9250.8|9238.6|9234.9|319
1662464400000|2022-09-06 11:40:00|9250.8|9248|9279.5|9275.7|9280.5|9277.6|9250.7|9247|604
1662464700000|2022-09-06 11:45:00|9278.5|9274.7|9273.4|9270.6|9286.3|9282.5|9272.5|9269.7|566
1662465000000|2022-09-06 11:50:00|9273.3|9270.5|9277.5|9273.7|9280.4|9277.6|9262.7|9259.9|386
1662465300000|2022-09-06 11:55:00|9276.4|9272.6|9276.9|9273.1|9285.9|9282.1|9264|9260.2|426
1662465600000|2022-09-06 12:00:00|9276|9273.2|9275|9271.2|9284.1|9280.3|9263|9259.2|419
1662465900000|2022-09-06 12:05:00|9274.9|9272.1|9311.4|9307.6|9316.9|9313.2|9273.9|9270.1|828
1662466200000|2022-09-06 12:10:00|9311.7|9307.9|9309.4|9305.6|9323.4|9319.6|9283.9|9280.1|820
1662466500000|2022-09-06 12:15:00|9310.2|9306.6|9310.7|9306.9|9327.5|9324|9298.5|9293.9|445
1662466800000|2022-09-06 12:20:00|9310.6|9306.8|9293.2|9289.4|9320.8|9317.8|9270.6|9266.8|1294
1662467100000|2022-09-06 12:25:00|9291.6|9288.8|9297.3|9293.5|9303.4|9299.6|9289.6|9285.8|469
1662467400000|2022-09-06 12:30:00|9297.2|9293.4|9272.4|9268.6|9297.2|9293.6|9251.9|9248.1|1575
1662467700000|2022-09-06 12:35:00|9272.2|9268.4|9262.7|9258.9|9279.3|9273.8|9260.2|9256.4|403
1662468000000|2022-09-06 12:40:00|9262.5|9258.7|9284.2|9280.4|9296.3|9293.4|9255.2|9251.9|662
1662468300000|2022-09-06 12:45:00|9284.3|9280.5|9300.4|9296.6|9303.3|9299.5|9268.7|9264.9|400
1662468600000|2022-09-06 12:50:00|9300.8|9297|9278.3|9274.5|9317.3|9313.5|9263.1|9259.3|616
1662468900000|2022-09-06 12:55:00|9278|9274.2|9291.5|9287.7|9308|9304.5|9276.3|9272.5|651
1662469200000|2022-09-06 13:00:00|9291.4|9287.6|9342.5|9338.7|9348.5|9344.7|9264.9|9260.4|1963
1662469500000|2022-09-06 13:05:00|9342.6|9338.8|9384.5|9380.7|9396.1|9392.3|9340.5|9336.8|1839
1662469800000|2022-09-06 13:10:00|9384.3|9381.5|9359.1|9355.3|9398.5|9394.7|9339.3|9335.6|1465
1662470100000|2022-09-06 13:15:00|9359.2|9355.4|9382.7|9378.9|9388.8|9385|9353.6|9349.8|970
1662470400000|2022-09-06 13:20:00|9382.8|9379|9391.4|9387.6|9392.3|9388.7|9360.9|9357.1|877
1662470700000|2022-09-06 13:25:00|9391.5|9387.7|9380.8|9377|9395.6|9391.8|9374|9370.2|951
1662471000000|2022-09-06 13:30:00|9381.5|9377.7|9330.8|9327|9393.8|9390|9328.8|9325.8|1484
1662471300000|2022-09-06 13:35:00|9330.6|9326.8|9359.5|9356.7|9369.1|9365.3|9325.6|9321.8|1277
1662471600000|2022-09-06 13:40:00|9359.4|9356.6|9340.5|9336.7|9360.3|9357|9325.1|9322.2|795
1662471900000|2022-09-06 13:45:00|9342.9|9335.1|9335.8|9332|9347.7|9344.8|9323.1|9319.2|1512
1662472200000|2022-09-06 13:50:00|9335.7|9331.9|9307.2|9303.4|9341.7|9337.9|9295.3|9292.4|1262
1662472500000|2022-09-06 13:55:00|9306.5|9302.7|9319.9|9316.1|9335.8|9330.9|9301.1|9297.7|903
1662472800000|2022-09-06 14:00:00|9320.1|9316.3|9297.4|9293.6|9338.9|9335.3|9271.8|9267|1638
1662473100000|2022-09-06 14:05:00|9297.6|9293.8|9263.1|9259.3|9305.6|9301.8|9262.6|9258.8|1409
1662473400000|2022-09-06 14:10:00|9262.9|9259.1|9264.9|9262.1|9273.7|9270|9245.2|9242.3|1804
1662473700000|2022-09-06 14:15:00|9266.4|9262.6|9279.8|9276|9292.5|9289|9259.8|9256|1083
1662474000000|2022-09-06 14:20:00|9278.9|9275.1|9283|9279.2|9293.7|9290.2|9268.4|9264.6|864
1662474300000|2022-09-06 14:25:00|9282.3|9278.5|9276.4|9272.6|9316|9311.5|9255.5|9251.7|1789
1662474600000|2022-09-06 14:30:00|9276.8|9273|9247.5|9243.7|9276.8|9273|9241.9|9239.1|2807
1662474900000|2022-09-06 14:35:00|9247.8|9244|9275|9271.2|9280.8|9277|9242.6|9239.5|2247
1662475200000|2022-09-06 14:40:00|9274.8|9271|9244.3|9240.5|9289.5|9286.7|9243.3|9240.3|2016
1662475500000|2022-09-06 14:45:00|9243.8|9241.5|9254.7|9250.9|9262|9258.8|9239.3|9236.5|2040
1662475800000|2022-09-06 14:50:00|9254.4|9250.6|9271.6|9267.8|9283.7|9280.9|9249.7|9245.9|1220
1662476100000|2022-09-06 14:55:00|9271.5|9267.7|9277.6|9273.8|9297.3|9293.5|9268.6|9264.8|1256
1662476400000|2022-09-06 15:00:00|9277.7|9273.9|9261.3|9257.5|9277.7|9274.9|9254|9250.7|1305
1662476700000|2022-09-06 15:05:00|9260.6|9256.8|9268.3|9264.5|9297.7|9294.1|9253.3|9249.5|2122
1662477000000|2022-09-06 15:10:00|9268.2|9264.4|9270.1|9266.3|9273.9|9270.1|9241.7|9238.8|1803
1662477300000|2022-09-06 15:15:00|9269.1|9266.4|9253.4|9249.6|9285.7|9281.9|9245.7|9242|1954
1662477600000|2022-09-06 15:20:00|9252.7|9249.9|9247.8|9244|9255.7|9252|9241.9|9239|1376
1662477900000|2022-09-06 15:25:00|9247.9|9244.1|9285.9|9282.1|9299.9|9297|9216.2|9213.4|7473
1662478200000|2022-09-06 15:30:00|9285|9282.2|9332.7|9328.9|9341.4|9337.6|9270.3|9266.6|5588
1662478500000|2022-09-06 15:35:00|9332.4|9328.6|9319.3|9315.5|9348.5|9344.7|9309.3|9305.7|1583
1662478800000|2022-09-06 15:40:00|9319.9|9317.1|9333.4|9330.6|9342.9|9339.1|9319.9|9317.1|748
1662479100000|2022-09-06 15:45:00|9334.2|9330.4|9331.9|9328.1|9342|9338.2|9325.6|9321.8|877
1662479400000|2022-09-06 15:50:00|9331.7|9327.9|9352.4|9348.6|9360.2|9357.3|9326.1|9322.3|1146
1662479700000|2022-09-06 15:55:00|9352.5|9348.7|9360.1|9356.3|9374.8|9372|9346.4|9343.4|1359
1662480000000|2022-09-06 16:00:00|9360.2|9356.4|9361.2|9357.4|9374.2|9371|9359.1|9355.4|825
1662480300000|2022-09-06 16:05:00|9362.7|9358.9|9336.3|9332.5|9366.1|9362.3|9331.8|9328.2|1042
1662480600000|2022-09-06 16:10:00|9336.7|9332.9|9323.7|9319.9|9337.7|9333.9|9314.3|9310.7|1413
1662480900000|2022-09-06 16:15:00|9323.8|9320|9314.6|9310.8|9330.8|9327.3|9308.3|9305.4|500
1662481200000|2022-09-06 16:20:00|9314.5|9310.7|9295.6|9292.8|9321.2|9317.5|9294.4|9290.6|967
1662481500000|2022-09-06 16:25:00|9294.6|9291.8|9286.6|9282.8|9298.9|9295.1|9280.8|9277.2|1300
1662481800000|2022-09-06 16:30:00|9286.9|9283.1|9247.3|9244.5|9313.4|9309.8|9244.3|9240.5|1567
1662482100000|2022-09-06 16:35:00|9248.2|9244.4|9284.7|9280.9|9285.4|9281.6|9244.2|9240.4|1396
1662482400000|2022-09-06 16:40:00|9284.5|9281.7|9269.8|9266|9293.5|9289.7|9253.9|9250.2|940
1662482700000|2022-09-06 16:45:00|9272.8|9269|9289.6|9285.8|9297.4|9293.7|9269.7|9266|740
1662483000000|2022-09-06 16:50:00|9289.5|9285.7|9277|9273.2|9292.4|9288.7|9257|9254.2|671
1662483300000|2022-09-06 16:55:00|9276.5|9272.7|9266|9262.2|9277|9273.3|9257.3|9253.5|513
1662483600000|2022-09-06 17:00:00|9266.1|9262.3|9267.7|9263.9|9269.6|9265.9|9247.3|9243.5|641
1662483900000|2022-09-06 17:05:00|9267.4|9263.6|9267.6|9263.8|9277.5|9274.5|9254.1|9250.3|800
1662484200000|2022-09-06 17:10:00|9267.2|9263.4|9248|9244.2|9267.6|9263.9|9240.5|9236.8|1072
1662484500000|2022-09-06 17:15:00|9247.8|9244|9244.6|9240.8|9253.1|9249.3|9230.2|9226.4|966
1662484800000|2022-09-06 17:20:00|9243.6|9239.3|9232.6|9228.8|9253.5|9249.7|9228.6|9225.7|703
1662485100000|2022-09-06 17:25:00|9232.3|9228.5|9223.9|9220.1|9237.5|9233.7|9220|9216.8|1290
1662485400000|2022-09-06 17:30:00|9223.5|9219.7|9220.1|9216.3|9233.8|9230.2|9212.5|9209.6|1549
1662485700000|2022-09-06 17:35:00|9219.7|9215.9|9212|9208.2|9222|9218.5|9210|9207|994
1662486000000|2022-09-06 17:40:00|9212.1|9208.3|9227.6|9223.8|9227.6|9224.6|9208.6|9205.6|1453
1662486300000|2022-09-06 17:45:00|9227.4|9223.6|9217.6|9214.8|9232.3|9228.6|9212.2|9208.5|920
1662486600000|2022-09-06 17:50:00|9218.5|9214.7|9213.4|9209.6|9219.8|9216.8|9208|9205.1|1367
1662486900000|2022-09-06 17:55:00|9213.3|9210.5|9210.8|9207|9217.5|9214.7|9208.1|9205.2|1205
1662487200000|2022-09-06 18:00:00|9209.9|9207.1|9214.8|9211|9227.8|9224.9|9209.9|9206.2|1604
1662487500000|2022-09-06 18:05:00|9214|9210.2|9236.9|9233.1|9240.2|9236.6|9211|9208.1|1341
1662487800000|2022-09-06 18:10:00|9236.5|9232.7|9240.5|9236.7|9252.2|9248.6|9228|9225.1|1525
1662488100000|2022-09-06 18:15:00|9239.5|9235.7|9244|9240.2|9249.4|9245.6|9233|9229.2|1384
1662488400000|2022-09-06 18:20:00|9243.1|9240.3|9275.6|9271.8|9281.6|9277.8|9229.1|9225.5|2730
1662488700000|2022-09-06 18:25:00|9276|9272.2|9265.8|9263|9296.7|9293.4|9252.6|9248.9|9560
1662489000000|2022-09-06 18:30:00|9265.6|9262.8|9261.4|9257.6|9271.5|9267.7|9257.6|9254.3|1360
1662489300000|2022-09-06 18:35:00|9262.1|9258.3|9270.6|9266.8|9272.6|9268.8|9253.5|9249.7|524
1662489600000|2022-09-06 18:40:00|9269.8|9266|9243.7|9239.9|9270.8|9267.9|9242.3|9239.5|536
1662489900000|2022-09-06 18:45:00|9242.8|9240|9256.7|9252.9|9257.7|9253.9|9242.8|9240|254
1662490200000|2022-09-06 18:50:00|9255.9|9252.1|9258.2|9254.4|9260.9|9257.3|9250.6|9246.8|333
1662490500000|2022-09-06 18:55:00|9257.1|9254.3|9265.1|9261.3|9270.1|9266.3|9255.9|9252.1|374
1662490800000|2022-09-06 19:00:00|9265.4|9261.6|9262|9258.2|9270.2|9266.4|9257|9253.2|76
1662491100000|2022-09-06 19:05:00|9262.4|9258.6|9267|9263.2|9270|9267.2|9261|9257.2|143
1662491400000|2022-09-06 19:10:00|9266.2|9263.4|9257.8|9254|9270.7|9267.4|9256.3|9253.4|339
1662491700000|2022-09-06 19:15:00|9257.4|9253.6|9237.5|9233.7|9258.4|9255.5|9237.5|9233.7|189
1662492000000|2022-09-06 19:20:00|9237.4|9233.6|9245.4|9241.6|9246.4|9242.6|9231.3|9227.6|323
1662492300000|2022-09-06 19:25:00|9245.8|9242|9237.5|9233.7|9254.3|9250.5|9237.5|9233.7|265
1662492600000|2022-09-06 19:30:00|9237.4|9233.6|9245.2|9241.4|9245.2|9241.4|9237.3|9233.5|67
1662492900000|2022-09-06 19:35:00|9243.4|9239.6|9241.4|9237.6|9246.2|9242.4|9238.4|9234.6|72
1662493200000|2022-09-06 19:40:00|9241.1|9237.3|9252.4|9248.6|9252.6|9248.8|9241.1|9237.3|75
1662493500000|2022-09-06 19:45:00|9251.6|9247.8|9250.6|9246.8|9251.6|9247.8|9239.4|9235.6|350
1662493800000|2022-09-06 19:50:00|9249.3|9245.5|9242.6|9238.8|9252.5|9248.7|9241.6|9238.7|154
1662494100000|2022-09-06 19:55:00|9243.3|9239.5|9232.3|9228.5|9247.5|9243.7|9230.2|9226.4|300
1662494400000|2022-09-06 20:00:00|9232.7|9228.9|9243.7|9239.9|9243.9|9240.1|9232.7|9228.9|163
1662494700000|2022-09-06 20:05:00|9244.1|9240.3|9247|9243.2|9248.8|9245|9238.9|9235.4|135
1662495000000|2022-09-06 20:10:00|9247.2|9243.4|9247.2|9243.4|9247.7|9244.4|9239.3|9236.2|61
1662495300000|2022-09-06 20:15:00|9247.3|9243.5|9255.3|9251.5|9255.4|9252.4|9246|9242.2|52
1662495600000|2022-09-06 20:20:00|9255.7|9251.9|9251.4|9247.6|9255.7|9251.9|9251.4|9247.6|27
1662495900000|2022-09-06 20:25:00|9250.7|9246.9|9253.1|9249.3|9256.1|9253.3|9247.8|9244|94
1662496200000|2022-09-06 20:30:00|9253.6|9249.8|9249.4|9245.6|9255.1|9251.3|9249.3|9245.6|65
1662496500000|2022-09-06 20:35:00|9249.1|9245.3|9251.1|9247.3|9252.3|9248.5|9247.8|9244|34
1662496800000|2022-09-06 20:40:00|9251.2|9247.4|9255|9251.2|9255.6|9251.8|9250|9246.3|21
1662497100000|2022-09-06 20:45:00|9254.4|9250.6|9255.1|9251.3|9255.2|9252.2|9251|9247.2|64
1662497400000|2022-09-06 20:50:00|9255|9252.2|9269|9266.2|9269.2|9266.4|9255|9252.2|106
1662497700000|2022-09-06 20:55:00|9269.1|9266.3|9270.7|9266.9|9274.9|9271.1|9268|9264.9|58
1662498000000|2022-09-06 21:00:00|9271.9|9264.1|9273.6|9265.8|9277.5|9269.7|9266.2|9258.4|8
1662498300000|2022-09-06 21:05:00|9275.4|9267.6|9281.9|9274.1|9282.1|9274.3|9275.4|9267.6|6
1662498600000|2022-09-06 21:10:00|9282.1|9274.3|9265.9|9263.1|9282.1|9275.9|9265.9|9263.1|19
1662498900000|2022-09-06 21:15:00|9265.7|9262.9|9270.3|9266.5|9273.5|9266.5|9265.7|9262.9|2
1662499200000|2022-09-06 21:20:00|9272.5|9264.7|9263.9|9256.1|9280.6|9273.2|9263.9|9256.1|79
1662499500000|2022-09-06 21:25:00|9264.2|9256.4|9263.9|9256.1|9264.2|9256.4|9263.9|9256.1|2
1662499800000|2022-09-06 21:30:00|9263.8|9256|9263.8|9256|9263.8|9256|9263.8|9256|2
1662500100000|2022-09-06 21:35:00|9265.4|9257.6|9272|9264.2|9272|9264.2|9263.8|9256|2
1662500400000|2022-09-06 21:40:00|9269|9261.2|9261.3|9253.5|9275|9267.2|9257.8|9250|27
1662500700000|2022-09-06 21:45:00|9261|9253.2|9264.9|9257.1|9266.3|9258.5|9256.3|9252.9|25
1662501000000|2022-09-06 21:50:00|9265.3|9257.5|9265.9|9258.1|9267.8|9260|9259.4|9255.6|11
1662501300000|2022-09-06 21:55:00|9266.3|9258.5|9266.9|9259.1|9274.9|9267.1|9260.4|9254.6|19
1662508800000|2022-09-07 00:00:00|9258.7|9254.9|9250.3|9246.5|9265.3|9259.4|9246.3|9242.5|183
1662509100000|2022-09-07 00:05:00|9249.7|9246.9|9249.4|9246.6|9252.4|9248.5|9247.7|9243.5|34
1662509400000|2022-09-07 00:10:00|9248.9|9245.1|9231.8|9228|9252.3|9246.3|9230.6|9226.8|36
1662509700000|2022-09-07 00:15:00|9232.1|9228.3|9211.9|9208.1|9240.6|9235.1|9209.4|9205.6|107
1662510000000|2022-09-07 00:20:00|9211|9207.2|9209.5|9205.7|9214.5|9210.7|9207.7|9204.9|413
1662510300000|2022-09-07 00:25:00|9209.1|9205.3|9218.1|9214.3|9220.1|9216.3|9208|9205.1|330
1662510600000|2022-09-07 00:30:00|9217.8|9214|9215.1|9211.3|9222.1|9217|9211.3|9207.5|20
1662510900000|2022-09-07 00:35:00|9215.5|9211.7|9217.5|9213.7|9220.1|9215.4|9213.1|9209.2|21
1662511200000|2022-09-07 00:40:00|9219.1|9211.3|9211.2|9207.4|9219.5|9215.7|9211.2|9207.3|37
1662511500000|2022-09-07 00:45:00|9211.6|9207.8|9208.9|9205.1|9217.2|9212.8|9207.7|9204.9|127
1662511800000|2022-09-07 00:50:00|9208.1|9205.3|9210.3|9206.5|9215.2|9211.4|9207.7|9204.7|113
1662512100000|2022-09-07 00:55:00|9210.4|9206.6|9217.9|9214.1|9221.9|9216.6|9209.1|9205.3|73
1662512400000|2022-09-07 01:00:00|9217.6|9213.8|9196.1|9192.3|9224.8|9219.4|9192.7|9188.7|687
1662512700000|2022-09-07 01:05:00|9195.6|9191.8|9168.5|9164.7|9198.6|9194.8|9167.2|9163.2|576
1662513000000|2022-09-07 01:10:00|9168.4|9164.6|9152.2|9148.4|9170.8|9165.1|9148.8|9145.4|1067
1662513300000|2022-09-07 01:15:00|9152.3|9148.5|9171.1|9167.3|9172.7|9168.9|9149.7|9145.9|292
1662513600000|2022-09-07 01:20:00|9170.6|9166.8|9177|9173.2|9178.9|9175.1|9168.7|9163.9|142
1662513900000|2022-09-07 01:25:00|9175.8|9173|9175.5|9171.7|9183|9179.2|9171.5|9167.7|126
1662514200000|2022-09-07 01:30:00|9176.3|9172.5|9176.5|9172.7|9179.2|9175.4|9169.4|9165.6|107
1662514500000|2022-09-07 01:35:00|9177.3|9173.5|9178.2|9174.4|9178.2|9174.6|9158.7|9155|200
1662514800000|2022-09-07 01:40:00|9178.4|9174.6|9165.8|9162|9179.5|9175.7|9163.6|9159|173
1662515100000|2022-09-07 01:45:00|9165.1|9161.3|9160.5|9156.7|9165.6|9161.8|9149.5|9145.7|151
1662515400000|2022-09-07 01:50:00|9160.9|9157.1|9170|9166.2|9174.6|9170.8|9160.9|9157.1|44
1662515700000|2022-09-07 01:55:00|9169.6|9165.8|9157.3|9153.5|9174.4|9169.4|9156.3|9152.5|63
1662516000000|2022-09-07 02:00:00|9156.6|9152.8|9163.7|9159.9|9170.2|9164.8|9156.3|9152.5|109
1662516300000|2022-09-07 02:05:00|9163.2|9159.4|9159.2|9155.4|9163.6|9159.8|9155.3|9152.3|32
1662516600000|2022-09-07 02:10:00|9158.2|9154.4|9151.5|9147.7|9160.5|9156.7|9151|9147.2|34
1662516900000|2022-09-07 02:15:00|9151.7|9147.9|9134.4|9130.6|9151.7|9147.9|9129.8|9124.6|559
1662517200000|2022-09-07 02:20:00|9134.3|9130.5|9141.7|9137.9|9142.9|9139.1|9131.4|9128|207
1662517500000|2022-09-07 02:25:00|9141.5|9137.7|9149|9145.2|9151.1|9146.1|9133.9|9129.1|215
1662517800000|2022-09-07 02:30:00|9149.1|9145.3|9161.8|9158|9163.4|9158|9145.5|9141.7|155
1662518100000|2022-09-07 02:35:00|9160.8|9157|9161.8|9154|9163.7|9159|9154.9|9150.3|154
1662518400000|2022-09-07 02:40:00|9161.9|9154.1|9152.3|9148.5|9161.9|9155.8|9147.9|9143.1|34
1662518700000|2022-09-07 02:45:00|9152.4|9148.6|9156.6|9152.8|9158.9|9153.8|9152.1|9146.3|131
1662519000000|2022-09-07 02:50:00|9156.2|9152.4|9154.7|9150.9|9158.2|9152.8|9151.6|9147.3|58
1662519300000|2022-09-07 02:55:00|9154.5|9150.7|9150.2|9146.4|9155.2|9150.7|9148.7|9144.9|45
1662519600000|2022-09-07 03:00:00|9149.9|9147.1|9140.3|9136.5|9151|9147.4|9132.9|9129.2|70
1662519900000|2022-09-07 03:05:00|9140|9136.2|9128|9124.2|9145|9139.4|9125|9121.4|400
1662520200000|2022-09-07 03:10:00|9127.7|9123.9|9127.7|9123.9|9130.9|9127.1|9127|9123.4|106
1662520500000|2022-09-07 03:15:00|9127.4|9123.6|9128.5|9124.7|9131.9|9127.4|9124.6|9120.9|64
1662520800000|2022-09-07 03:20:00|9128.4|9124.6|9128.7|9124.9|9129.9|9125.4|9123.7|9120.1|108
1662521100000|2022-09-07 03:25:00|9128.6|9125.8|9135.4|9131.6|9135.8|9132|9123.7|9120.8|179
1662521400000|2022-09-07 03:30:00|9135.6|9131.8|9139.6|9135.8|9145.2|9141.8|9133.8|9130.8|131
1662521700000|2022-09-07 03:35:00|9139.7|9135.9|9141.2|9137.4|9147.3|9143.6|9137.5|9133.7|46
1662522000000|2022-09-07 03:40:00|9141.6|9137.8|9139.5|9135.7|9145.8|9142|9137.2|9133.4|45
1662522300000|2022-09-07 03:45:00|9139.2|9135.4|9135.5|9131.7|9141.5|9137.7|9132.4|9128.6|52
1662522600000|2022-09-07 03:50:00|9135.7|9131.9|9134|9130.2|9137.7|9131.9|9128.7|9125|34
1662522900000|2022-09-07 03:55:00|9134.2|9130.4|9134.8|9131|9134.8|9131|9130.3|9126.5|20
1662523200000|2022-09-07 04:00:00|9133.8|9130|9127.8|9124|9136.4|9133|9125.8|9122.8|32
1662523500000|2022-09-07 04:05:00|9127.6|9123.8|9127.9|9124.1|9129.9|9124.7|9123.9|9120.2|59
1662523800000|2022-09-07 04:10:00|9127.5|9123.7|9128.6|9125.8|9130.4|9126.6|9124.4|9121.2|190
1662524100000|2022-09-07 04:15:00|9129.6|9126.8|9128.6|9124.8|9133.6|9129.8|9126.6|9122.8|60
1662524400000|2022-09-07 04:20:00|9128.4|9125.8|9126.4|9122.6|9129.1|9125.8|9125.6|9122.6|27
1662524700000|2022-09-07 04:25:00|9125.6|9122.8|9129.4|9126.6|9130.1|9126.6|9114.7|9110.9|290
1662525000000|2022-09-07 04:30:00|9130.4|9126.7|9137.3|9133.5|9142.3|9138.5|9129.4|9126.5|101
1662525300000|2022-09-07 04:35:00|9136.4|9134.5|9143.3|9139.5|9150.8|9147|9136.4|9133.5|51
1662525600000|2022-09-07 04:40:00|9142.4|9139.6|9131.9|9128.1|9144.8|9141|9129.2|9125.4|60
1662525900000|2022-09-07 04:45:00|9132.4|9128.6|9137.9|9134.1|9140.2|9136.6|9132.4|9128.6|187
1662526200000|2022-09-07 04:50:00|9138|9134.2|9131.9|9128.1|9139.5|9135.7|9131.4|9127.6|90
1662526500000|2022-09-07 04:55:00|9132.1|9129.3|9129|9125.2|9133.5|9129.3|9126|9122.4|67
1662526800000|2022-09-07 05:00:00|9128.3|9124.5|9119.7|9115.9|9131|9125.7|9118.2|9114.2|203
1662527100000|2022-09-07 05:05:00|9120|9116.2|9123|9119.2|9123.4|9119.6|9118|9112.2|18
1662527400000|2022-09-07 05:10:00|9123.4|9119.6|9118.9|9115.1|9129.7|9125.7|9116|9112.2|61
1662527700000|2022-09-07 05:15:00|9118.5|9114.7|9116.4|9112.6|9119|9116.1|9113.1|9108.3|96
1662528000000|2022-09-07 05:20:00|9116|9112.2|9118.5|9114.7|9119.3|9116.1|9108.9|9105.6|73
1662528300000|2022-09-07 05:25:00|9118.1|9114.3|9118|9114.2|9118.9|9116.1|9113.6|9109.2|27
1662528600000|2022-09-07 05:30:00|9118.7|9114.9|9117.5|9113.7|9119|9116|9113.6|9109.8|157
1662528900000|2022-09-07 05:35:00|9117.8|9114|9109|9105.2|9118|9114.2|9104|9099.6|167
1662529200000|2022-09-07 05:40:00|9108|9104.2|9106.5|9102.7|9112.6|9108.9|9105.7|9102|101
1662529500000|2022-09-07 05:45:00|9106.4|9103.6|9114.2|9110.4|9121.4|9115.4|9106.4|9102.7|176
1662529800000|2022-09-07 05:50:00|9115|9111.2|9119|9115.2|9120.5|9115.8|9112.4|9108.6|64
1662530100000|2022-09-07 05:55:00|9118.1|9115.3|9136.9|9133.1|9140.7|9137.1|9117.3|9113.5|313
1662530400000|2022-09-07 06:00:00|9136.8|9133|9105.6|9101.8|9136.9|9134.1|9104.9|9101.3|243
1662530700000|2022-09-07 06:05:00|9105.4|9101.6|9125.9|9122.1|9125.9|9122.1|9099.8|9097|293
1662531000000|2022-09-07 06:10:00|9125.1|9122.3|9140.4|9136.6|9143.4|9139.6|9124.9|9121.3|227
1662531300000|2022-09-07 06:15:00|9140|9136.2|9139|9135.2|9142.3|9138|9128.8|9125.8|185
1662531600000|2022-09-07 06:20:00|9139.1|9135.3|9140.4|9136.6|9144.8|9141.7|9130.6|9126.8|243
1662531900000|2022-09-07 06:25:00|9139.9|9136.1|9136.2|9132.4|9144.9|9142.1|9131.2|9128.2|203
1662532200000|2022-09-07 06:30:00|9135.8|9132|9137.3|9133.5|9138|9134.2|9121.8|9118.9|324
1662532500000|2022-09-07 06:35:00|9138.1|9134.5|9144.6|9140.8|9157.1|9153.3|9134.8|9130.5|519
1662532800000|2022-09-07 06:40:00|9144.4|9140.6|9156.4|9152.6|9158|9154.2|9143.4|9140.5|314
1662533100000|2022-09-07 06:45:00|9156|9152.2|9158.6|9154.8|9164.8|9161|9155.5|9150.2|254
1662533400000|2022-09-07 06:50:00|9158.8|9155|9168|9165.2|9179|9173.3|9157.3|9153.5|442
1662533700000|2022-09-07 06:55:00|9167|9164.2|9180.7|9177.9|9193.1|9189.8|9166.8|9163.2|971
1662534000000|2022-09-07 07:00:00|9180.8|9177|9159.2|9155.4|9197.3|9193.6|9151|9147.2|767
1662534300000|2022-09-07 07:05:00|9159.5|9155.7|9164.4|9160.6|9174.5|9170.7|9152.5|9147|616
1662534600000|2022-09-07 07:10:00|9164.1|9160.3|9132.7|9128.9|9164.7|9160.9|9128.7|9123.7|644
1662534900000|2022-09-07 07:15:00|9133|9129.2|9135.5|9131.7|9141.5|9137.7|9127.8|9125|588
1662535200000|2022-09-07 07:20:00|9135.1|9131.3|9152.5|9148.7|9172.4|9167.1|9121|9117.2|1035
1662535500000|2022-09-07 07:25:00|9152.1|9148.3|9126.8|9123|9158|9154.2|9117.9|9115.1|850
1662535800000|2022-09-07 07:30:00|9127.1|9123.3|9137.1|9133.3|9142.1|9138.4|9119.3|9115.5|769
1662536100000|2022-09-07 07:35:00|9136.7|9132.9|9149.1|9145.3|9153.4|9149.6|9118.2|9115.4|618
1662536400000|2022-09-07 07:40:00|9149.4|9145.6|9165.8|9162|9173.1|9169.3|9144.9|9141.1|885
1662536700000|2022-09-07 07:45:00|9166.1|9162.3|9170.3|9166.5|9172.2|9167.2|9140.2|9137.2|682
1662537000000|2022-09-07 07:50:00|9169.3|9165.5|9144|9140.2|9169.3|9165.5|9140|9136.2|771
1662537300000|2022-09-07 07:55:00|9145|9141.2|9174.7|9170.9|9184.9|9181.1|9144|9140.2|817
1662537600000|2022-09-07 08:00:00|9174.4|9170.6|9181|9177.2|9190.7|9187.1|9171|9167.2|1004
1662537900000|2022-09-07 08:05:00|9181.1|9177.3|9176.4|9172.6|9209.9|9205.2|9165.3|9161.3|1431
1662538200000|2022-09-07 08:10:00|9176.3|9172.5|9199.3|9195.5|9201|9197.3|9174.6|9170.8|1033
1662538500000|2022-09-07 08:15:00|9199.7|9195.9|9178|9174.2|9206.8|9204|9173.8|9171|1426
1662538800000|2022-09-07 08:20:00|9178.8|9175|9192.4|9188.6|9197.4|9193.6|9178.7|9174.7|1201
1662539100000|2022-09-07 08:25:00|9192|9188.2|9200.6|9196.8|9208.9|9206.1|9177.1|9174.2|5010
1662539400000|2022-09-07 08:30:00|9200.4|9197.6|9223|9219.2|9251.7|9248.4|9196.6|9193.6|3640
1662539700000|2022-09-07 08:35:00|9223.8|9220|9214|9210.2|9236.9|9233.8|9213|9207.9|1358
1662540000000|2022-09-07 08:40:00|9213.8|9211|9225.7|9221.9|9231.5|9228.7|9212|9209.2|907
1662540300000|2022-09-07 08:45:00|9225.5|9221.7|9220.4|9216.6|9239.9|9236.5|9212.8|9210|374
1662540600000|2022-09-07 08:50:00|9220.8|9217|9216.8|9213|9229.2|9225.8|9201.8|9199|495
1662540900000|2022-09-07 08:55:00|9215.6|9211.8|9209.1|9205.3|9226.8|9223|9196.8|9193|830
1662541200000|2022-09-07 09:00:00|9208.8|9205|9307.8|9304|9308.1|9304.3|9207.5|9203.8|3989
1662541500000|2022-09-07 09:05:00|9306.9|9304.1|9276.7|9272.9|9315.1|9311.3|9275.9|9272.4|1544
1662541800000|2022-09-07 09:10:00|9276.8|9273|9290.1|9286.3|9292.1|9289.1|9271|9265.2|910
1662542100000|2022-09-07 09:15:00|9289.9|9287.1|9308.6|9304.8|9313.5|9310.7|9286.9|9283.1|1246
1662542400000|2022-09-07 09:20:00|9308.8|9305|9328.8|9325|9329.2|9325.5|9305.6|9301.8|1580
1662542700000|2022-09-07 09:25:00|9328.9|9325.1|9326.8|9324|9339.3|9335.8|9313.8|9310|1233
1662543000000|2022-09-07 09:30:00|9326.6|9323.8|9341.3|9337.5|9343.2|9339.9|9326.6|9323.7|1042
1662543300000|2022-09-07 09:35:00|9340.5|9337.7|9340.8|9338|9344|9340.7|9336.9|9333.2|1091
1662543600000|2022-09-07 09:40:00|9341|9338.2|9347|9343.2|9353|9350.1|9339|9335.4|702
1662543900000|2022-09-07 09:45:00|9347.3|9343.5|9322.6|9318.8|9351.2|9347.4|9320.9|9317.1|947
1662544200000|2022-09-07 09:50:00|9322.9|9319.1|9314|9310.2|9327.1|9324.2|9310.6|9307.5|871
1662544500000|2022-09-07 09:55:00|9313.8|9310|9307.4|9303.6|9316.8|9313.2|9296.9|9293.1|551
1662544800000|2022-09-07 10:00:00|9305.8|9302|9298.5|9295.7|9313.6|9309.8|9292.2|9288.4|539
1662545100000|2022-09-07 10:05:00|9299.5|9295.6|9297.9|9294.1|9313.2|9309.9|9294.8|9291|710
1662545400000|2022-09-07 10:10:00|9297.1|9294.3|9309.1|9305.3|9310.9|9307.1|9296.6|9292.8|531
1662545700000|2022-09-07 10:15:00|9309.8|9306|9322.1|9318.3|9323.4|9319.6|9305.5|9301.9|758
1662546000000|2022-09-07 10:20:00|9321.9|9318.1|9316.5|9312.7|9321.9|9318.1|9309.5|9306.1|443
1662546300000|2022-09-07 10:25:00|9316.3|9312.5|9317.3|9313.5|9321.1|9316.7|9309.2|9305.4|294
1662546600000|2022-09-07 10:30:00|9317.4|9313.6|9312.4|9308.6|9319.1|9316.3|9306.1|9302.5|273
1662546900000|2022-09-07 10:35:00|9312.8|9309|9318.7|9315.9|9320.7|9317|9307.6|9303.8|289
1662547200000|2022-09-07 10:40:00|9315.7|9311.9|9317.2|9313.4|9320|9316.2|9312.7|9309.4|473
1662547500000|2022-09-07 10:45:00|9317.3|9313.5|9331.4|9327.6|9332.2|9328.8|9316.3|9312.5|512
1662547800000|2022-09-07 10:50:00|9330.7|9326.9|9339.1|9335.3|9341|9337.5|9328.3|9325.4|545
1662548100000|2022-09-07 10:55:00|9337.1|9333.3|9319.4|9316.6|9338|9334.2|9316.1|9312.3|445
1662548400000|2022-09-07 11:00:00|9320.4|9317.6|9297.1|9293.3|9329.4|9325.6|9292|9289|936
1662548700000|2022-09-07 11:05:00|9296.4|9292.6|9285.4|9281.6|9297.1|9293.3|9275.4|9271.6|830
1662549000000|2022-09-07 11:10:00|9285.9|9282.1|9279.5|9275.7|9287|9283.2|9269.2|9265.4|789
1662549300000|2022-09-07 11:15:00|9279.7|9275.9|9279.1|9275.3|9289|9285.2|9275.5|9271.9|373
1662549600000|2022-09-07 11:20:00|9279.4|9275.6|9284.6|9280.8|9293.4|9289.6|9271|9267.2|299
1662549900000|2022-09-07 11:25:00|9284.5|9280.7|9290.1|9286.3|9290.1|9286.4|9273.5|9269.8|225
1662550200000|2022-09-07 11:30:00|9289.9|9287.1|9280.2|9276.4|9292.1|9289.3|9278.2|9274.5|270
1662550500000|2022-09-07 11:35:00|9280|9276.2|9248.2|9244.4|9284.7|9280.9|9242.2|9238.7|624
1662550800000|2022-09-07 11:40:00|9248|9244.2|9240.7|9236.9|9248|9244.4|9231.2|9228.2|590
1662551100000|2022-09-07 11:45:00|9240.6|9236.8|9246.5|9242.7|9249|9245.2|9227.6|9224.6|829
1662551400000|2022-09-07 11:50:00|9246.2|9242.4|9235.1|9231.3|9253.7|9247.9|9234.7|9230.9|265
1662551700000|2022-09-07 11:55:00|9234.7|9230.9|9231.8|9228|9240.6|9236.8|9225.6|9221.8|352
1662552000000|2022-09-07 12:00:00|9231.7|9227.9|9236.8|9233|9272.8|9269|9224.4|9220.6|825
1662552300000|2022-09-07 12:05:00|9236.4|9232.6|9225.3|9221.5|9236.8|9233|9203|9199.2|1111
1662552600000|2022-09-07 12:10:00|9226.4|9222.6|9184.8|9182|9226.4|9222.6|9175.8|9172.3|2009
1662552900000|2022-09-07 12:15:00|9185.7|9181.9|9197.4|9193.6|9197.9|9194.7|9173.2|9170.4|877
1662553200000|2022-09-07 12:20:00|9197.5|9193.7|9215.8|9212|9216.9|9213.1|9194.9|9191.3|830
1662553500000|2022-09-07 12:25:00|9217|9213.2|9183.2|9179.4|9217.7|9213.9|9181.9|9178.1|565
1662553800000|2022-09-07 12:30:00|9182.4|9179.6|9195.5|9191.7|9204.4|9200.6|9180.2|9177.2|613
1662554100000|2022-09-07 12:35:00|9195.1|9191.3|9188.8|9185|9195.1|9191.3|9179.9|9176.8|314
1662554400000|2022-09-07 12:40:00|9188.6|9184.8|9174.6|9170.8|9188.6|9184.8|9173.6|9169.8|905
1662554700000|2022-09-07 12:45:00|9174.8|9171|9178.5|9174.7|9185.5|9181.7|9171.8|9168.8|902
1662555000000|2022-09-07 12:50:00|9178.7|9174.9|9172.6|9169.8|9192.5|9188.7|9171.7|9168.8|1204
1662555300000|2022-09-07 12:55:00|9174.6|9170.8|9155.3|9152.5|9175.7|9171.9|9147|9143.7|1649
1662555600000|2022-09-07 13:00:00|9155.4|9151.6|9134.1|9130.3|9170.9|9167.6|9127.9|9124.7|3727
1662555900000|2022-09-07 13:05:00|9134|9130.2|9125.3|9122.5|9135.1|9131.5|9110.4|9107.6|2067
1662556200000|2022-09-07 13:10:00|9124.7|9120.9|9012|9008.2|9124.7|9120.9|8998.8|8995.9|8683
1662556500000|2022-09-07 13:15:00|9011.8|9009|8971|8967.2|9012.1|9009.2|8946.8|8943.9|5765
1662556800000|2022-09-07 13:20:00|8972.8|8969|8957.8|8954|8989.1|8985.7|8956.8|8953.9|2904
1662557100000|2022-09-07 13:25:00|8957.7|8953.9|8956.1|8953.3|8974.4|8971.5|8955.8|8952.5|2838
1662557400000|2022-09-07 13:30:00|8957|8953.2|8887.4|8884.6|8957|8953.5|8884.4|8881.4|8333
1662557700000|2022-09-07 13:35:00|8887.5|8883.7|8934.7|8930.9|8936.7|8932.9|8873.5|8870.6|4700
1662558000000|2022-09-07 13:40:00|8935.7|8931.9|8953.8|8950|8954.7|8951.1|8910.1|8906.3|2810
1662558300000|2022-09-07 13:45:00|8952.8|8949.1|8939.5|8935.7|8978.9|8975.1|8933|8929.7|2445
1662558600000|2022-09-07 13:50:00|8940.2|8936.4|8936.4|8932.6|8942.9|8939.8|8896.5|8892.7|3109
1662558900000|2022-09-07 13:55:00|8936.8|8933|8931.1|8927.3|8952.9|8949.1|8924.8|8921.5|1964
1662559200000|2022-09-07 14:00:00|8930.8|8927|8911.5|8907.7|8930.8|8927|8906.6|8903.5|1974
1662559500000|2022-09-07 14:05:00|8911.6|8907.8|8900.6|8896.8|8911.8|8908.8|8894.5|8891.7|1800
1662559800000|2022-09-07 14:10:00|8900.5|8896.7|8901.8|8898|8913.6|8909.8|8891.8|8888.2|1341
1662560100000|2022-09-07 14:15:00|8902.5|8898.7|8936|8932.2|8938|8934.2|8891.9|8889|2796
1662560400000|2022-09-07 14:20:00|8935.9|8932.1|8942.5|8938.7|8963.5|8959.7|8931|8927.2|3057
1662560700000|2022-09-07 14:25:00|8941.6|8938.8|9007|9004.2|9007|9004.2|8941.6|8937.8|2731
1662561000000|2022-09-07 14:30:00|9007.9|9004.1|9008.3|9004.5|9023.7|9020.1|8982|8978.2|3482
1662561300000|2022-09-07 14:35:00|9008.1|9005.3|8999.3|8995.5|9021.1|9017.3|8982.4|8978.6|2093
1662561600000|2022-09-07 14:40:00|8999.1|8996.3|8959.6|8955.8|9014.4|9011.5|8948.6|8944.8|2401
1662561900000|2022-09-07 14:45:00|8959.3|8955.5|8950.4|8946.6|8978.1|8974.3|8946.8|8943.2|1809
1662562200000|2022-09-07 14:50:00|8950.5|8946.7|8963|8959.2|8970|8966.2|8949.1|8945.5|1084
1662562500000|2022-09-07 14:55:00|8963.7|8959.9|8949.4|8945.6|8976.7|8972.9|8945.2|8942.3|1938
1662562800000|2022-09-07 15:00:00|8947.1|8944.3|8964.1|8961.3|8972.8|8969.4|8924.8|8921.1|3339
1662563100000|2022-09-07 15:05:00|8963.9|8961.1|8948.6|8944.8|8974.5|8971.1|8941.5|8937.8|1513
1662563400000|2022-09-07 15:10:00|8947.8|8945|8965.9|8962.1|8971.5|8968.5|8944.4|8941.4|1887
1662563700000|2022-09-07 15:15:00|8966.2|8962.4|8948.5|8944.7|8971.3|8968.4|8945.7|8941.9|2444
1662564000000|2022-09-07 15:20:00|8948.3|8944.5|8954.3|8950.5|8974.2|8970.4|8946.2|8943.2|2291
1662564300000|2022-09-07 15:25:00|8954.7|8950.9|8933.7|8930.9|8967.2|8963.5|8931.9|8928.1|4156
1662564600000|2022-09-07 15:30:00|8933.9|8931.1|8917|8913.2|8937.3|8934.1|8898.2|8894.4|6012
1662564900000|2022-09-07 15:35:00|8917.1|8913.3|8909.1|8905.3|8927.4|8923.9|8906.6|8902.9|1554
1662565200000|2022-09-07 15:40:00|8908.8|8905|8924.8|8921|8930.8|8927.2|8905.3|8901.5|1302
1662565500000|2022-09-07 15:45:00|8925.6|8921.8|8918.8|8916|8931.3|8928.5|8917.7|8914.9|2176
1662565800000|2022-09-07 15:50:00|8919|8915.2|8910.1|8906.3|8919|8915.2|8902.2|8899.3|1359
1662566100000|2022-09-07 15:55:00|8910.8|8907|8901.5|8898.7|8917|8913.9|8899.4|8896.6|1320
1662566400000|2022-09-07 16:00:00|8901.7|8897.9|8924.8|8921|8929.7|8925.9|8900|8896.6|1697
1662566700000|2022-09-07 16:05:00|8924.7|8921.9|8924.6|8920.8|8944.8|8941.1|8917.4|8914.6|1287
1662567000000|2022-09-07 16:10:00|8924.8|8922|8900.5|8896.7|8932.5|8929.7|8898.7|8895.7|1026
1662567300000|2022-09-07 16:15:00|8900.4|8897.6|8844.4|8841.6|8901.4|8897.9|8838.2|8834.7|3163
1662567600000|2022-09-07 16:20:00|8844.5|8840.7|8837.5|8833.7|8846.5|8843.3|8829.5|8826.6|1809
1662567900000|2022-09-07 16:25:00|8837.2|8833.4|8840.7|8836.9|8846.9|8843.1|8834.2|8831.1|879
1662568200000|2022-09-07 16:30:00|8841.1|8837.3|8842.5|8838.7|8859.2|8855.4|8828.9|8826.1|1157
1662568500000|2022-09-07 16:35:00|8842.3|8838.5|8854.3|8850.5|8858.9|8856|8835.3|8832.4|941
1662568800000|2022-09-07 16:40:00|8854.2|8850.4|8838.2|8835.4|8870|8866.4|8831.3|8827.5|1094
1662569100000|2022-09-07 16:45:00|8839|8835.2|8832|8828.2|8844|8841.2|8830.6|8826.9|594
1662569400000|2022-09-07 16:50:00|8831.4|8827.6|8829.3|8826.5|8840.1|8836.5|8827.1|8824.2|908
1662569700000|2022-09-07 16:55:00|8828.3|8825.5|8842.2|8838.4|8848.1|8844.4|8827.1|8824.3|1669
1662570000000|2022-09-07 17:00:00|8841.5|8837.7|8856.1|8852.3|8878.5|8874.7|8832.5|8828.7|2055
1662570300000|2022-09-07 17:05:00|8856.4|8853.3|8861.2|8858.4|8870.1|8866.4|8845.2|8842.3|1341
1662570600000|2022-09-07 17:10:00|8862.1|8858.3|8867.5|8863.7|8878.6|8875|8854.2|8850.4|778
1662570900000|2022-09-07 17:15:00|8867.6|8863.8|8880.1|8876.3|8888.5|8884.7|8866.6|8863|946
1662571200000|2022-09-07 17:20:00|8880.2|8876.4|8843.1|8839.3|8882.3|8879.4|8842.2|8838.4|692
1662571500000|2022-09-07 17:25:00|8842.4|8839.6|8838.9|8836.1|8846.6|8842.8|8834.1|8830.3|600
1662571800000|2022-09-07 17:30:00|8839.8|8836|8856.9|8853.1|8859.4|8855.6|8830.8|8827|916
1662572100000|2022-09-07 17:35:00|8856.8|8854|8845.3|8842.5|8869.5|8865.7|8842.2|8838.5|437
1662572400000|2022-09-07 17:40:00|8846.2|8842.4|8830.8|8828|8846.3|8842.5|8830.3|8827.4|741
1662572700000|2022-09-07 17:45:00|8830.5|8827.7|8808.7|8805.9|8836.3|8832.7|8802.6|8798.9|1631
1662573000000|2022-09-07 17:50:00|8808.6|8805.8|8814.3|8810.5|8831.9|8828.2|8808.2|8804.4|881
1662573300000|2022-09-07 17:55:00|8813.6|8809.8|8811.7|8807.9|8833.1|8829.3|8802.7|8799.1|1412
1662573600000|2022-09-07 18:00:00|8812.2|8808.4|8816.9|8813.1|8833.3|8829.6|8798.5|8795.7|1782
1662573900000|2022-09-07 18:05:00|8817|8813.2|8824|8820.2|8833.3|8829.5|8812.6|8808.8|1314
1662574200000|2022-09-07 18:10:00|8822|8818.2|8808.6|8804.8|8824|8820.2|8802.9|8799.1|947
1662574500000|2022-09-07 18:15:00|8808.4|8805.6|8790|8786.2|8818.3|8814.5|8786.7|8783.2|2236
1662574800000|2022-09-07 18:20:00|8789.9|8786.1|8799.4|8795.6|8809.1|8805.3|8780.7|8777.6|2575
1662575100000|2022-09-07 18:25:00|8798.6|8795.8|8779.4|8775.6|8806.1|8802.5|8764.1|8761.2|8140
1662575400000|2022-09-07 18:30:00|8779.7|8775.9|8780.7|8776.9|8786.4|8782.8|8761|8758.2|1800
1662575700000|2022-09-07 18:35:00|8778.7|8775.9|8767.7|8763.9|8778.8|8775.9|8763.8|8760|1014
1662576000000|2022-09-07 18:40:00|8767.5|8764.9|8760.1|8756.3|8768.7|8765.9|8750.3|8746.5|882
1662576300000|2022-09-07 18:45:00|8759.6|8755.8|8764.1|8760.3|8764.1|8760.3|8750.9|8747.1|498
1662576600000|2022-09-07 18:50:00|8764.7|8760.9|8767.4|8763.6|8781.5|8777.9|8764.7|8760.9|297
1662576900000|2022-09-07 18:55:00|8768.4|8764.6|8763.6|8759.8|8773.4|8769.6|8762.4|8758.6|135
1662577200000|2022-09-07 19:00:00|8763.5|8759.7|8769.9|8766.1|8777|8773.4|8756.6|8752.8|429
1662577500000|2022-09-07 19:05:00|8770.2|8766.4|8799.6|8795.8|8802.3|8798.6|8768.2|8764.8|1248
1662577800000|2022-09-07 19:10:00|8799.7|8795.9|8801.1|8797.3|8803|8799.2|8790.3|8786.5|572
1662578100000|2022-09-07 19:15:00|8800.4|8796.6|8788.2|8784.4|8802.3|8798.5|8785.7|8781.9|150
1662578400000|2022-09-07 19:20:00|8787.2|8783.4|8797.7|8793.9|8799.7|8795.9|8784.8|8781.9|109
1662578700000|2022-09-07 19:25:00|8797.5|8793.7|8808.2|8804.4|8809.7|8806.6|8795.8|8792|111
1662579000000|2022-09-07 19:30:00|8807.4|8804.6|8792.5|8788.7|8813.2|8809.4|8792.2|8788.6|403
1662579300000|2022-09-07 19:35:00|8792.4|8788.6|8777.5|8773.7|8799.4|8795.6|8772.7|8768.9|390
1662579600000|2022-09-07 19:40:00|8778.2|8774.4|8784.6|8780.8|8785.5|8781.7|8773.4|8769.6|214
1662579900000|2022-09-07 19:45:00|8784.8|8781|8787.2|8783.4|8793.8|8790|8783|8779.2|114
1662580200000|2022-09-07 19:50:00|8787.3|8783.5|8772.5|8768.7|8787.3|8783.7|8767.3|8763.5|146
1662580500000|2022-09-07 19:55:00|8773.2|8769.4|8748.5|8744.7|8775.4|8771.6|8747.3|8743.7|254
1662580800000|2022-09-07 20:00:00|8748.2|8744.4|8740.3|8736.5|8753.5|8749.7|8731.7|8727.9|569
1662581100000|2022-09-07 20:05:00|8740.5|8736.7|8735.7|8732.9|8745.2|8742.2|8734.3|8731.2|323
1662581400000|2022-09-07 20:10:00|8737.3|8733.5|8739.7|8735.9|8746.6|8743.1|8733.7|8730.1|128
1662581700000|2022-09-07 20:15:00|8740.2|8736.4|8739.6|8736.8|8750.7|8746.9|8736.4|8732.6|114
1662582000000|2022-09-07 20:20:00|8740.4|8736.6|8723.6|8720.8|8741.4|8737.6|8717.2|8713.5|269
1662582300000|2022-09-07 20:25:00|8725.8|8722|8750.1|8742.3|8754.4|8750.8|8725.8|8722|165
1662582600000|2022-09-07 20:30:00|8748.5|8740.7|8746.3|8742.5|8759.4|8754.7|8725.5|8718.8|153
1662582900000|2022-09-07 20:35:00|8746.7|8742.9|8741.7|8737.9|8746.8|8743.7|8727.7|8723.9|137
1662583200000|2022-09-07 20:40:00|8740.6|8736.8|8737.9|8734.1|8746.4|8742.6|8735.7|8731.9|58
1662583500000|2022-09-07 20:45:00|8736.9|8733.1|8734.4|8730.6|8743.9|8740.1|8732.4|8728.6|114
1662583800000|2022-09-07 20:50:00|8733.8|8730|8743.1|8739.3|8743.9|8740.1|8730.4|8726.6|109
1662584100000|2022-09-07 20:55:00|8743.4|8739.6|8730.8|8727|8754.1|8749.4|8729.8|8723.7|70
1662584400000|2022-09-07 21:00:00|8734.2|8726.4|8741.1|8733.3|8741.8|8734|8729.7|8723.2|3
1662584700000|2022-09-07 21:05:00|8741.5|8733.7|8748|8740.2|8748|8740.2|8740.6|8732.8|5
1662585300000|2022-09-07 21:15:00|8748.6|8740.8|8748.6|8740.8|8749.1|8741.3|8748.6|8740.8|1
1662585600000|2022-09-07 21:20:00|8749|8741.2|8749.9|8742.1|8751.4|8743.6|8748.6|8740.8|17
1662585900000|2022-09-07 21:25:00|8750.4|8742.6|8745.8|8738|8757.6|8749.8|8745.8|8738|7
1662586200000|2022-09-07 21:30:00|8749.8|8742|8754.6|8746.8|8759.1|8751.3|8749.8|8742|11
1662586500000|2022-09-07 21:35:00|8755.7|8747.9|8757.8|8754|8760|8754|8755.7|8747.9|7
1662586800000|2022-09-07 21:40:00|8756.9|8753.1|8753.7|8745.9|8758.6|8753.1|8753.3|8745.5|22
1662587100000|2022-09-07 21:45:00|8754.1|8746.3|8756.2|8752.4|8757.8|8752.4|8753.7|8745.9|5
1662587400000|2022-09-07 21:50:00|8758|8750.2|8757.7|8753.9|8759.2|8753.9|8752.4|8744.6|6
1662587700000|2022-09-07 21:55:00|8758|8750.2|8755.7|8747.9|8759.2|8754.4|8745|8739.6|26
1662595200000|2022-09-08 00:00:00|8768|8764.2|8779.1|8775.3|8782|8777.7|8763.6|8759|242
1662595500000|2022-09-08 00:05:00|8778.7|8774.9|8796.1|8792.3|8801.8|8796.9|8772.6|8767.3|123
1662595800000|2022-09-08 00:10:00|8798.3|8790.5|8809.3|8805.5|8810.3|8806.3|8795.1|8790.5|108
1662596100000|2022-09-08 00:15:00|8809.4|8806.5|8815|8811.2|8820.4|8816.3|8808.1|8805|109
1662596400000|2022-09-08 00:20:00|8814.7|8810.9|8811.1|8808.3|8817.2|8811.4|8807.9|8804.1|37
1662596700000|2022-09-08 00:25:00|8811.2|8807.4|8810.7|8806.9|8812.7|8808.9|8806.4|8800.6|23
1662597000000|2022-09-08 00:30:00|8810.4|8806.6|8804.4|8800.6|8810.9|8807.1|8799.2|8794.7|61
1662597300000|2022-09-08 00:35:00|8804|8800.2|8805.9|8802.1|8806.5|8803.6|8802.3|8798.5|19
1662597600000|2022-09-08 00:40:00|8806.4|8802.6|8809.3|8805.5|8809.4|8805.6|8804.5|8800.7|21
1662597900000|2022-09-08 00:45:00|8809.5|8805.7|8809.5|8805.7|8817.6|8813.7|8807.3|8803.5|58
1662598200000|2022-09-08 00:50:00|8808.1|8804.3|8823.8|8820|8825.6|8821|8805.5|8801.7|155
1662598500000|2022-09-08 00:55:00|8823.1|8819.3|8824.1|8820.3|8827.4|8824.3|8822.2|8817.3|40
1662598800000|2022-09-08 01:00:00|8823.2|8820.4|8851.1|8847.3|8851.8|8848.7|8822.4|8818.4|511
1662599100000|2022-09-08 01:05:00|8850.7|8846.9|8847.8|8844|8854.9|8850.1|8835.3|8830.9|493
1662599400000|2022-09-08 01:10:00|8847.7|8843.9|8867.5|8863.7|8869.2|8865.4|8844.4|8838.6|392
1662599700000|2022-09-08 01:15:00|8867.7|8863.9|8867.7|8863.9|8871.9|8868.4|8858.8|8854.4|154
1662600000000|2022-09-08 01:20:00|8868|8864.2|8870.7|8866.9|8874.3|8870.5|8860.3|8856.7|70
1662600300000|2022-09-08 01:25:00|8870.5|8866.7|8858.3|8854.5|8871.2|8866.7|8856.6|8853|164
1662600600000|2022-09-08 01:30:00|8858|8854.2|8843.2|8840.4|8863.5|8859.7|8843.2|8840.3|170
1662600900000|2022-09-08 01:35:00|8844.2|8839.7|8837|8833.2|8845.4|8841.6|8833.4|8829.6|97
1662601200000|2022-09-08 01:40:00|8837.4|8833.6|8860.6|8856.8|8863.8|8859.5|8837|8833.2|256
1662601500000|2022-09-08 01:45:00|8860.4|8856.6|8857.2|8853.4|8863.4|8859.6|8848.5|8843.1|291
1662601800000|2022-09-08 01:50:00|8856.7|8852.9|8840.3|8836.5|8864.2|8860.4|8840|8835.5|184
1662602100000|2022-09-08 01:55:00|8838.8|8835|8831.6|8827.8|8840.3|8835.5|8823.6|8819.8|235
1662602400000|2022-09-08 02:00:00|8831.3|8827.5|8830.8|8827|8849.3|8845.5|8829.3|8825.5|176
1662602700000|2022-09-08 02:05:00|8829.5|8826.7|8837.3|8833.5|8841.1|8836.8|8829.5|8824.7|96
1662603000000|2022-09-08 02:10:00|8837.6|8833.8|8839.1|8835.3|8844.5|8840.7|8835.8|8831.8|55
1662603300000|2022-09-08 02:15:00|8840.1|8836.3|8838.9|8835.1|8841.6|8837.6|8835.8|8831.8|22
1662603600000|2022-09-08 02:20:00|8837.9|8834.1|8846.9|8843.1|8847.6|8844.6|8836.6|8832.5|61
1662603900000|2022-09-08 02:25:00|8847.3|8844.5|8846|8842.2|8855.2|8851.6|8843|8839.2|128
1662604200000|2022-09-08 02:30:00|8849.5|8841.7|8837.4|8833.6|8856.7|8852.9|8834.2|8830.6|212
1662604500000|2022-09-08 02:35:00|8836.4|8832.6|8839.5|8835.7|8842.3|8837.2|8833.4|8829.7|141
1662604800000|2022-09-08 02:40:00|8839|8835.2|8829.4|8825.6|8839|8835.2|8822.5|8819.4|142
1662605100000|2022-09-08 02:45:00|8829|8825.2|8839.6|8835.8|8841.5|8838.5|8825.3|8821.5|164
1662605400000|2022-09-08 02:50:00|8839.8|8836|8844.6|8840.8|8853.3|8850.4|8834|8830.2|101
1662605700000|2022-09-08 02:55:00|8845|8841.2|8852.7|8848.9|8856.2|8852.4|8844.6|8840.8|87
1662606000000|2022-09-08 03:00:00|8852.3|8848.5|8874.3|8870.5|8876.3|8872.5|8850.2|8846.2|127
1662606300000|2022-09-08 03:05:00|8874|8870.2|8858.4|8854.6|8875.6|8870.2|8857.7|8854.5|139
1662606600000|2022-09-08 03:10:00|8858.3|8854.5|8866.7|8862.9|8866.7|8862.9|8856.8|8854|129
1662606900000|2022-09-08 03:15:00|8865.7|8863|8869.8|8866|8871.3|8868|8865.7|8862.7|54
1662607200000|2022-09-08 03:20:00|8869.7|8866.9|8870.5|8866.7|8873.8|8870.9|8865.5|8862.7|89
1662607500000|2022-09-08 03:25:00|8871.5|8867.7|8868.7|8864.9|8874.6|8870.3|8865.5|8862.5|47
1662607800000|2022-09-08 03:30:00|8868.3|8864.5|8869.2|8865.4|8869.7|8865.9|8866.2|8862.4|27
1662608100000|2022-09-08 03:35:00|8868.2|8866.5|8868.3|8864.5|8872.2|8868.5|8865.3|8862.4|105
1662608400000|2022-09-08 03:40:00|8868.2|8864.4|8868.2|8864.4|8871.9|8868.2|8864.9|8861.9|117
1662608700000|2022-09-08 03:45:00|8868|8864.2|8866.8|8863|8868|8865.2|8864.8|8861.7|28
1662609000000|2022-09-08 03:50:00|8865.7|8862.9|8866.8|8863|8867.8|8864.3|8865.7|8862.7|32
1662609300000|2022-09-08 03:55:00|8867|8863.2|8867.8|8864|8868.7|8865.2|8865.7|8862.9|79
1662609600000|2022-09-08 04:00:00|8866.8|8864.2|8867.7|8864.9|8869.7|8865.9|8866.5|8863.6|13
1662609900000|2022-09-08 04:05:00|8867.5|8864.7|8870.5|8866.7|8870.5|8867.7|8867.5|8864.4|53
1662610200000|2022-09-08 04:10:00|8870.6|8867.7|8869.6|8865.8|8870.6|8867.7|8869.3|8865.7|15
1662610500000|2022-09-08 04:15:00|8869.5|8865.7|8867.9|8865.1|8869.6|8866.7|8867.9|8865.1|27
1662610800000|2022-09-08 04:20:00|8868.7|8864.9|8865|8861.2|8868.9|8865.2|8864|8861|79
1662611100000|2022-09-08 04:25:00|8864.8|8861|8865.8|8862|8866|8862.2|8864|8861|46
1662611400000|2022-09-08 04:30:00|8866|8863|8851.4|8847.6|8866.8|8863.2|8845.8|8842|191
1662611700000|2022-09-08 04:35:00|8851.3|8847.5|8842.5|8838.7|8853.3|8849.5|8835.1|8832.2|65
1662612000000|2022-09-08 04:40:00|8842.3|8838.5|8843.3|8839.5|8846.5|8842.7|8837.5|8833.2|17
1662612300000|2022-09-08 04:45:00|8843.6|8839.8|8845.8|8843|8846.1|8843.1|8841|8836.2|28
1662612600000|2022-09-08 04:50:00|8847.5|8843.7|8842.5|8838.7|8848.3|8844.8|8838.6|8834.7|65
1662612900000|2022-09-08 04:55:00|8842.8|8839|8844.1|8840.3|8845.1|8841.3|8841.3|8837.5|26
1662613200000|2022-09-08 05:00:00|8844.5|8840.7|8848.6|8844.8|8852.1|8848.3|8844.5|8840.7|22
1662613500000|2022-09-08 05:05:00|8849.6|8845.8|8850.6|8846.8|8854|8850.2|8849.6|8845.8|9
1662613800000|2022-09-08 05:10:00|8850.9|8847.1|8850.6|8846.8|8855.1|8851.3|8845.6|8840.8|28
1662614100000|2022-09-08 05:15:00|8850.9|8847.1|8849.1|8845.3|8850.9|8847.1|8846.6|8842.8|11
1662614400000|2022-09-08 05:20:00|8848.9|8845.1|8841.6|8837.8|8849.9|8846.1|8835.6|8831.8|59
1662614700000|2022-09-08 05:25:00|8841.1|8837.3|8842.4|8838.6|8852.3|8847.8|8837.7|8834.4|44
1662615000000|2022-09-08 05:30:00|8842.2|8838.4|8829.2|8825.4|8846.9|8843.1|8827.9|8823.1|89
1662615300000|2022-09-08 05:35:00|8829.9|8826.1|8843.8|8840|8846|8841.2|8829.7|8826.1|87
1662615600000|2022-09-08 05:40:00|8843.7|8840.9|8854.3|8850.5|8865.6|8861.8|8843.7|8840|148
1662615900000|2022-09-08 05:45:00|8855.5|8851.7|8856.1|8852.3|8860.6|8855.5|8850.3|8847|102
1662616200000|2022-09-08 05:50:00|8855.8|8852|8853.3|8849.5|8861.3|8855.6|8852.3|8848.6|78
1662616500000|2022-09-08 05:55:00|8853.1|8850.3|8847.4|8844.6|8853.6|8850.6|8844.6|8840.8|102
1662616800000|2022-09-08 06:00:00|8847.1|8843.6|8841.4|8837.6|8848.6|8845.6|8831.4|8827.6|261
1662617100000|2022-09-08 06:05:00|8840.4|8836.6|8836.9|8833.1|8844.4|8841.1|8832.2|8828.4|145
1662617400000|2022-09-08 06:10:00|8836.7|8832.9|8828.9|8825.1|8845.2|8841.4|8827.7|8824.1|210
1662617700000|2022-09-08 06:15:00|8827.9|8824.1|8834.9|8831.1|8842.4|8838.7|8826.5|8822.9|269
1662618000000|2022-09-08 06:20:00|8835|8831.2|8833.2|8829.4|8838.2|8834.4|8828.7|8824.9|108
1662618300000|2022-09-08 06:25:00|8832.8|8829|8836.4|8832.6|8837.5|8833.9|8830.8|8827.5|221
1662618600000|2022-09-08 06:30:00|8836.7|8832.9|8806.8|8803|8845.7|8841.9|8806.7|8803|498
1662618900000|2022-09-08 06:35:00|8806.7|8803.9|8801.2|8798.4|8809|8806|8795.5|8792.7|335
1662619200000|2022-09-08 06:40:00|8801.3|8798.5|8798|8795.2|8804.3|8800.7|8795|8792.1|209
1662619500000|2022-09-08 06:45:00|8798.2|8795.4|8821.7|8817.9|8823.2|8819.4|8795|8792.2|442
1662619800000|2022-09-08 06:50:00|8822.7|8818.9|8807|8803.2|8826|8822.2|8804.2|8800.4|281
1662620100000|2022-09-08 06:55:00|8806.8|8803|8819.3|8815.5|8825.4|8821.6|8804.3|8801|226
1662620400000|2022-09-08 07:00:00|8819.2|8815.4|8854|8850.2|8858.5|8854.7|8818.5|8814.7|652
1662620700000|2022-09-08 07:05:00|8853.9|8850.1|8843.8|8840|8860.4|8857.4|8839.8|8836|458
1662621000000|2022-09-08 07:10:00|8842.7|8839.9|8818.8|8815|8846.5|8842.7|8812.8|8809|330
1662621300000|2022-09-08 07:15:00|8818.7|8810.9|8827.8|8824|8834.6|8830.8|8813.1|8809.2|291
1662621600000|2022-09-08 07:20:00|8827.6|8823.8|8845.3|8841.5|8845.6|8841.8|8826.1|8822.3|355
1662621900000|2022-09-08 07:25:00|8844.9|8841.1|8845.4|8841.6|8850.9|8847.1|8833.9|8830.1|320
1662622200000|2022-09-08 07:30:00|8844.4|8840.6|8857.9|8854.1|8858.6|8854.8|8826.9|8823.1|413
1662622500000|2022-09-08 07:35:00|8857.8|8854|8839.6|8835.8|8857.9|8854.1|8824.2|8820.3|573
1662622800000|2022-09-08 07:40:00|8839.3|8835.5|8820.2|8816.4|8844.4|8840.6|8807.1|8803.3|720
1662623100000|2022-09-08 07:45:00|8819.9|8816.1|8826.9|8823.1|8840.4|8836.6|8816.2|8813.1|405
1662623400000|2022-09-08 07:50:00|8828.6|8824.1|8805.7|8801.9|8836.4|8832.6|8798.2|8794.4|1116
1662623700000|2022-09-08 07:55:00|8806|8802.2|8820.3|8816.5|8820.3|8816.5|8785.7|8782.9|1161
1662624000000|2022-09-08 08:00:00|8820.9|8817.1|8812.8|8809|8829.3|8825.5|8796.6|8792.8|1098
1662624300000|2022-09-08 08:05:00|8813.6|8809.8|8787.9|8784.1|8826.8|8823|8784.1|8780.8|1573
1662624600000|2022-09-08 08:10:00|8788.1|8784.3|8794.7|8790.9|8805.1|8801.3|8787.8|8784.3|722
1662624900000|2022-09-08 08:15:00|8794.4|8790.6|8752.8|8749|8797.4|8793.6|8748.3|8742|1938
1662625200000|2022-09-08 08:20:00|8751.8|8748.9|8724|8720.2|8753.8|8750.7|8706.8|8703|2631
1662625500000|2022-09-08 08:25:00|8723.7|8719.9|8734.5|8730.7|8746|8742.2|8709.1|8705.5|5118
1662625800000|2022-09-08 08:30:00|8734.7|8730.9|8765.7|8761.9|8768.6|8764.8|8729.3|8725.5|3016
1662626100000|2022-09-08 08:35:00|8766|8762.2|8767.2|8763.4|8786.6|8782.8|8758.7|8755.7|1248
1662626400000|2022-09-08 08:40:00|8767.1|8764.3|8788.7|8784.9|8789.7|8785.9|8766.5|8763.4|637
1662626700000|2022-09-08 08:45:00|8787.2|8784.4|8786.9|8783.1|8799.9|8796.6|8784.2|8780.4|893
1662627000000|2022-09-08 08:50:00|8787.9|8784.1|8804.9|8801.1|8816.1|8813.3|8784.5|8780.7|969
1662627300000|2022-09-08 08:55:00|8805.3|8801.5|8811.5|8807.7|8813.9|8811.1|8796.2|8792.4|633
1662627600000|2022-09-08 09:00:00|8810.6|8806.8|8762.7|8758.9|8811.6|8808.7|8753.5|8749.7|1168
1662627900000|2022-09-08 09:05:00|8762.9|8759.1|8734.1|8730.3|8771.7|8767.9|8722.3|8719.3|1322
1662628200000|2022-09-08 09:10:00|8733.1|8730.1|8746.1|8742.3|8752|8748.2|8722.4|8718.6|898
1662628500000|2022-09-08 09:15:00|8745.9|8743.1|8727.6|8723.8|8745.9|8743.1|8724.1|8720.3|498
1662628800000|2022-09-08 09:20:00|8727.4|8723.6|8700.3|8696.5|8733.4|8729.4|8699.5|8696.5|1656
1662629100000|2022-09-08 09:25:00|8701.3|8697.5|8712.5|8708.7|8731.9|8728.1|8700.8|8697|885
1662629400000|2022-09-08 09:30:00|8712.4|8709.6|8730.5|8726.7|8736.2|8732.6|8701.8|8698|524
1662629700000|2022-09-08 09:35:00|8729.8|8726|8725|8721.2|8730.4|8726.7|8712|8708.2|467
1662630000000|2022-09-08 09:40:00|8725.4|8721.6|8731.1|8727.3|8742|8738.2|8724.4|8720.9|694
1662630300000|2022-09-08 09:45:00|8730.3|8726.5|8731|8727.2|8745.5|8742.2|8727.6|8723.8|610
1662630600000|2022-09-08 09:50:00|8728.8|8726|8720.8|8718|8729.3|8726|8713.1|8709.3|485
1662630900000|2022-09-08 09:55:00|8722.8|8719|8722.9|8719.1|8738.8|8735|8720.1|8717|634
1662631200000|2022-09-08 10:00:00|8722.8|8719|8741.9|8739.1|8746.8|8743|8720.8|8717|381
1662631500000|2022-09-08 10:05:00|8742.1|8738.3|8737.9|8734.1|8744.5|8740.8|8726.1|8722.3|274
1662631800000|2022-09-08 10:10:00|8737.8|8734|8735.6|8731.8|8738.9|8736.1|8722.9|8720.1|426
1662632100000|2022-09-08 10:15:00|8735.8|8732|8729.6|8725.8|8742.6|8738.8|8720.6|8717.6|488
1662632400000|2022-09-08 10:20:00|8729.8|8726|8756|8752.2|8763.5|8759.7|8726.2|8722.4|643
1662632700000|2022-09-08 10:25:00|8756.3|8752.5|8769.5|8765.7|8770.8|8765.7|8749.6|8746|345
1662633000000|2022-09-08 10:30:00|8767.9|8765.1|8773.3|8769.5|8782.5|8778.7|8750.6|8747|741
1662633300000|2022-09-08 10:35:00|8772.5|8769.7|8762.8|8759|8777.3|8774.2|8761.6|8758.8|711
1662633600000|2022-09-08 10:40:00|8762.1|8758.3|8769.8|8766|8770.8|8767|8760.6|8756.8|306
1662633900000|2022-09-08 10:45:00|8770.6|8766.8|8817|8813.2|8818.1|8814.5|8770.6|8766.8|989
1662634200000|2022-09-08 10:50:00|8818|8814.2|8807.1|8803.3|8819.5|8815.7|8796.3|8792.5|415
1662634500000|2022-09-08 10:55:00|8806.9|8804.1|8817.9|8814.1|8821.4|8818.5|8806.3|8802.6|469
1662634800000|2022-09-08 11:00:00|8817.6|8813.8|8816.4|8812.6|8832.2|8828.8|8815.4|8811.6|771
1662635100000|2022-09-08 11:05:00|8815.9|8812.1|8806|8802.2|8817.2|8813.4|8797.9|8794.2|461
1662635400000|2022-09-08 11:10:00|8805.9|8802.1|8804.5|8800.7|8812.5|8808.7|8793.5|8789.9|284
1662635700000|2022-09-08 11:15:00|8805.4|8802.6|8808.8|8805|8817.7|8814.7|8802.8|8799|240
1662636000000|2022-09-08 11:20:00|8808|8804.2|8812.7|8808.9|8823.5|8818.7|8789.5|8784.7|484
1662636300000|2022-09-08 11:25:00|8813.4|8809.6|8797|8793.2|8832.5|8828.7|8792|8788.2|418
1662636600000|2022-09-08 11:30:00|8797.3|8793.5|8820.5|8816.7|8822.3|8817|8787|8783.2|245
1662636900000|2022-09-08 11:35:00|8820.3|8816.5|8831.8|8828|8832.2|8829|8819.3|8815.7|446
1662637200000|2022-09-08 11:40:00|8831.3|8827.5|8803.6|8799.8|8832|8829|8799.5|8795.7|427
1662637500000|2022-09-08 11:45:00|8803.3|8799.5|8796.9|8793.1|8807.6|8803.8|8790.8|8786|202
1662637800000|2022-09-08 11:50:00|8798.8|8796|8779.9|8776.1|8800.1|8796.3|8777.8|8774.6|350
1662638100000|2022-09-08 11:55:00|8779.8|8777|8800.3|8796.5|8802.1|8798.3|8778.4|8774.6|728
1662638400000|2022-09-08 12:00:00|8800.4|8796.6|8816.2|8812.4|8819.3|8816.5|8788.8|8785|628
1662638700000|2022-09-08 12:05:00|8816.5|8812.7|8835.5|8831.7|8851.3|8847.5|8816.5|8812.7|1146
1662639000000|2022-09-08 12:10:00|8834.3|8830.5|8836.1|8832.3|8856.3|8852.9|8834.3|8830.5|488
1662639300000|2022-09-08 12:15:00|8836.3|8832.5|8803.6|8800.8|8843.8|8840|8803.1|8800.1|478
1662639600000|2022-09-08 12:20:00|8803.1|8800.3|8835.2|8831.4|8837.8|8835|8803.1|8800.1|692
1662639900000|2022-09-08 12:25:00|8835.9|8832.1|8812.9|8805.1|8838.2|8832.9|8809.2|8805.1|260
1662640200000|2022-09-08 12:30:00|8812.7|8804.9|8774.9|8771.1|8815.4|8809.6|8753.7|8749.9|1114
1662640500000|2022-09-08 12:35:00|8775.2|8771.4|8796.1|8793.3|8797.7|8794.1|8775.2|8771.4|567
1662640800000|2022-09-08 12:40:00|8796.2|8793.4|8813.8|8810|8815.3|8812.3|8789.1|8785.3|750
1662641100000|2022-09-08 12:45:00|8814.8|8811|8817.9|8814.1|8825.3|8821.5|8796.7|8792.9|548
1662641400000|2022-09-08 12:50:00|8818.4|8814.6|8825.4|8821.6|8852.8|8849|8816.1|8813.3|1923
1662641700000|2022-09-08 12:55:00|8825.2|8821.4|8822.7|8818.9|8847.2|8843.4|8810|8807.1|661
1662642000000|2022-09-08 13:00:00|8823|8819.2|8867.7|8863.9|8898.2|8894.4|8815|8812.2|2984
1662642300000|2022-09-08 13:05:00|8867.9|8864.1|8856.4|8852.6|8884.1|8880.3|8841.4|8837.6|1001
1662642600000|2022-09-08 13:10:00|8855.4|8851.6|8842.9|8839.1|8862.6|8858.8|8836.5|8832.7|832
1662642900000|2022-09-08 13:15:00|8843.2|8839.4|8866.7|8862.9|8868.9|8865.1|8839.4|8835.6|999
1662643200000|2022-09-08 13:20:00|8867.2|8863.4|8879.4|8875.6|8901|8897.2|8859.9|8856.1|1117
1662643500000|2022-09-08 13:25:00|8879.7|8875.9|8878.2|8874.4|8898.5|8895.6|8867.9|8864.9|879
1662643800000|2022-09-08 13:30:00|8878.5|8874.7|8877|8873.2|8903.3|8899.5|8858.7|8854.9|1613
1662644100000|2022-09-08 13:35:00|8877.2|8873.4|8886.5|8882.7|8893.8|8890.2|8870|8865.2|1317
1662644400000|2022-09-08 13:40:00|8885.5|8882|8897.5|8893.7|8905.5|8902.7|8857.5|8853.7|1275
1662644700000|2022-09-08 13:45:00|8897.8|8894|8894.9|8891.1|8913.1|8908.2|8889.1|8885.3|1353
1662645000000|2022-09-08 13:50:00|8894.2|8890.4|8905.4|8902.6|8913.6|8909.8|8883.2|8879.4|990
1662645300000|2022-09-08 13:55:00|8905.6|8902.8|8921.9|8918.1|8927|8924|8905.6|8901.8|1366
1662645600000|2022-09-08 14:00:00|8922.3|8918.5|8877.7|8873.9|8922.9|8920.1|8877.3|8873.6|1171
1662645900000|2022-09-08 14:05:00|8877.4|8873.6|8863.9|8860.1|8879.6|8875.8|8856.2|8852.6|1445
1662646200000|2022-09-08 14:10:00|8864|8860.2|8857.4|8853.6|8883.7|8880.2|8844.2|8840.4|1187
1662646500000|2022-09-08 14:15:00|8856.9|8853.1|8893.2|8889.4|8899.9|8896.2|8850.2|8846.6|1230
1662646800000|2022-09-08 14:20:00|8892.5|8888.7|8879.2|8875.4|8912.2|8908.4|8872.2|8868.4|1111
1662647100000|2022-09-08 14:25:00|8879.5|8875.7|8875.5|8871.7|8883.5|8879.7|8862.5|8858.7|915
1662647400000|2022-09-08 14:30:00|8876.3|8872.5|8868.6|8864.8|8883.5|8879.7|8849.3|8845.7|825
1662647700000|2022-09-08 14:35:00|8867.8|8865|8845.1|8841.3|8869.3|8865.5|8843.1|8839.5|1349
1662648000000|2022-09-08 14:40:00|8845.3|8841.5|8845.8|8842|8866.3|8862.7|8843.3|8839.7|1056
1662648300000|2022-09-08 14:45:00|8845.6|8841.8|8812.8|8809|8847.6|8844|8810.8|8807.8|1516
1662648600000|2022-09-08 14:50:00|8812.6|8809.8|8829.1|8825.3|8838.1|8834.3|8810.8|8808|1262
1662648900000|2022-09-08 14:55:00|8828.4|8826.3|8829.6|8825.8|8848.1|8844.8|8823.6|8818.6|998
1662649200000|2022-09-08 15:00:00|8829.9|8826.1|8848.1|8844.3|8865.1|8859.8|8749.5|8741.7|5009
1662649500000|2022-09-08 15:05:00|8851.1|8843.3|8858.9|8855.1|8883.7|8879.9|8837.4|8834.4|3380
1662649800000|2022-09-08 15:10:00|8859.2|8855.4|8863.6|8859.8|8867.7|8863.9|8830|8826.4|1676
1662650100000|2022-09-08 15:15:00|8863.4|8859.6|8857.1|8853.3|8879.4|8876.6|8841.7|8837.9|1781
1662650400000|2022-09-08 15:20:00|8857.4|8853.6|8846.7|8842.9|8876.7|8872.9|8844.9|8841.1|1331
1662650700000|2022-09-08 15:25:00|8847|8843.2|8861.3|8858.5|8880.5|8877.1|8846.7|8842.9|3768
1662651000000|2022-09-08 15:30:00|8862.2|8858.4|8913.7|8909.9|8916.7|8912.9|8848.8|8845.2|3717
1662651300000|2022-09-08 15:35:00|8913|8909.2|8883.3|8879.5|8924.2|8920.4|8878.7|8874.9|1516
1662651600000|2022-09-08 15:40:00|8883|8879.2|8887.2|8883.4|8889.5|8886.2|8871.3|8867.5|1021
1662651900000|2022-09-08 15:45:00|8887|8883.2|8875.8|8872|8887|8883.2|8867|8863.4|804
1662652200000|2022-09-08 15:50:00|8876|8872.2|8889|8885.2|8891|8887.2|8872.2|8869|741
1662652500000|2022-09-08 15:55:00|8889.1|8885.3|8876.8|8873|8897|8893.2|8874.6|8871.7|919
1662652800000|2022-09-08 16:00:00|8876.6|8873.8|8854.9|8851.1|8887.5|8883.8|8844.9|8842|956
1662653100000|2022-09-08 16:05:00|8854.1|8851.3|8847.1|8843.3|8860.3|8856.5|8843.8|8840.3|869
1662653400000|2022-09-08 16:10:00|8846.8|8844|8839.9|8836.1|8857.4|8853.6|8833.8|8830|624
1662653700000|2022-09-08 16:15:00|8840.1|8836.3|8859.6|8855.8|8864.4|8860.8|8833.9|8830.3|528
1662654000000|2022-09-08 16:20:00|8860.2|8856.4|8867.6|8863.8|8870.4|8867.6|8851.6|8847.9|899
1662654300000|2022-09-08 16:25:00|8868.2|8864.4|8881.9|8878.1|8886.1|8882.4|8863.4|8859.6|569
1662654600000|2022-09-08 16:30:00|8881.6|8877.8|8863.4|8859.6|8886.7|8883.1|8858|8854.2|827
1662654900000|2022-09-08 16:35:00|8863.5|8859.7|8874|8870.2|8884.7|8881.1|8858|8854.2|1008
1662655200000|2022-09-08 16:40:00|8873.2|8869.4|8887.7|8883.9|8897.5|8894.7|8869.3|8865.5|720
1662655500000|2022-09-08 16:45:00|8887.8|8885|8904|8900.2|8906|8903|8875.8|8872|1071
1662655800000|2022-09-08 16:50:00|8904.7|8900.9|8892.2|8888.4|8909.7|8906|8888.2|8884.5|1053
1662656100000|2022-09-08 16:55:00|8892|8888.2|8877|8873.2|8894|8890.7|8876.1|8873|566
1662656400000|2022-09-08 17:00:00|8877.1|8873.3|8902.8|8899|8919.8|8917|8877.1|8873.3|1996
1662656700000|2022-09-08 17:05:00|8901.5|8897.7|8916.8|8913|8917.2|8913.4|8900.7|8897.2|813
1662657000000|2022-09-08 17:10:00|8917.7|8914|8940.5|8936.7|8945.3|8942.4|8914.7|8910.9|1617
1662657300000|2022-09-08 17:15:00|8940.8|8937|8936.6|8932.8|8949.5|8946.5|8917.8|8914|855
1662657600000|2022-09-08 17:20:00|8936.3|8932.5|8934.6|8930.8|8949.8|8947|8934.3|8930.5|1019
1662657900000|2022-09-08 17:25:00|8934.5|8930.7|8911.3|8907.5|8938.3|8934.7|8909.6|8906|733
1662658200000|2022-09-08 17:30:00|8910.9|8907.1|8910.3|8906.5|8920.1|8916.3|8898.1|8894.5|548
1662658500000|2022-09-08 17:35:00|8910.1|8906.3|8902.1|8898.3|8924.3|8920.5|8900.6|8896.9|835
1662658800000|2022-09-08 17:40:00|8902.4|8898.6|8900.2|8896.4|8905.9|8902.1|8893.7|8890.8|880
1662659100000|2022-09-08 17:45:00|8899.4|8896.6|8903.2|8899.4|8907.9|8904.9|8893.7|8890.8|1078
1662659400000|2022-09-08 17:50:00|8905.1|8901.3|8905.4|8902.6|8910.2|8906.6|8899.4|8895.7|661
1662659700000|2022-09-08 17:55:00|8905.5|8901.7|8913.2|8909.4|8915.5|8912.6|8899.4|8895.7|1036
1662660000000|2022-09-08 18:00:00|8913.4|8909.6|8908.8|8905|8937.5|8934.6|8907.5|8903.7|1617
1662660300000|2022-09-08 18:05:00|8910|8906.2|8906.2|8902.4|8911|8907.2|8895|8892.2|1517
1662660600000|2022-09-08 18:10:00|8906.5|8902.7|8935.5|8931.7|8935.5|8931.9|8898.8|8895|1898
1662660900000|2022-09-08 18:15:00|8934.7|8931.9|8914.1|8910.3|8956.5|8951.9|8905.3|8901.5|3153
1662661200000|2022-09-08 18:20:00|8913.5|8909.7|8904.1|8900.3|8920.1|8917.2|8889.3|8885.5|2197
1662661500000|2022-09-08 18:25:00|8904|8900.2|8885.3|8882.5|8914.3|8910.5|8875.5|8871.7|11889
1662661800000|2022-09-08 18:30:00|8885.8|8881.5|8896.6|8893.8|8897.5|8893.8|8879.3|8876.3|1129
1662662100000|2022-09-08 18:35:00|8896.8|8893|8878.8|8875|8897.6|8893.8|8875.6|8872.7|576
1662662400000|2022-09-08 18:40:00|8879.6|8875.8|8871.3|8867.5|8883.5|8879.7|8863.6|8859.8|445
1662662700000|2022-09-08 18:45:00|8871.6|8867.8|8866.1|8862.3|8873.8|8870.8|8855.9|8852.1|213
1662663000000|2022-09-08 18:50:00|8866.4|8862.6|8869.4|8865.6|8871.4|8867.6|8862.6|8858.8|81
1662663300000|2022-09-08 18:55:00|8868.8|8865|8862.6|8858.8|8868.8|8865|8859.8|8856|77
1662663600000|2022-09-08 19:00:00|8861.7|8857.9|8859.4|8855.6|8863.6|8860.8|8848.7|8844.9|252
1662663900000|2022-09-08 19:05:00|8859.1|8855.3|8856.7|8852.9|8863.9|8860.1|8853.1|8849.3|161
1662664200000|2022-09-08 19:10:00|8858.1|8854.3|8855.6|8851.8|8861.6|8856.8|8852.6|8848.8|141
1662664500000|2022-09-08 19:15:00|8855.4|8851.6|8870|8866.2|8870.5|8866.7|8853.2|8849.6|68
1662664800000|2022-09-08 19:20:00|8869.7|8865.9|8880|8876.2|8881|8877.2|8869.2|8865.4|89
1662665100000|2022-09-08 19:25:00|8879.7|8875.9|8877.7|8873.9|8880.5|8876.7|8872.5|8869.4|58
1662665400000|2022-09-08 19:30:00|8877.5|8873.7|8864.7|8860.9|8882.2|8878.4|8864.3|8860.5|56
1662665700000|2022-09-08 19:35:00|8864.8|8861|8839.8|8836|8865|8861.2|8839|8836|252
1662666000000|2022-09-08 19:40:00|8840|8836.2|8834.3|8830.5|8840.8|8837|8828.8|8825.2|189
1662666300000|2022-09-08 19:45:00|8834.2|8830.4|8825.8|8822|8837.8|8834|8824.6|8820.8|79
1662666600000|2022-09-08 19:50:00|8826.1|8822.3|8834.6|8830.8|8835.3|8832|8824.5|8820.7|70
1662666900000|2022-09-08 19:55:00|8835.1|8831.3|8817.5|8813.7|8836.5|8832.7|8817|8813.2|177
1662667200000|2022-09-08 20:00:00|8818.5|8814.7|8820.9|8817.1|8827.6|8824|8817.5|8813.7|84
1662667500000|2022-09-08 20:05:00|8820.8|8817|8813.9|8810.1|8821.9|8818|8813.8|8810|95
1662667800000|2022-09-08 20:10:00|8813.8|8810|8820.8|8817|8823.6|8819.8|8812.8|8809.8|50
1662668100000|2022-09-08 20:15:00|8821.1|8817.3|8822.7|8818.9|8827.1|8823.3|8819.7|8816.8|25
1662668400000|2022-09-08 20:20:00|8823.6|8819.8|8823.7|8819.9|8826.2|8822.9|8819.7|8815.1|120
1662668700000|2022-09-08 20:25:00|8823.6|8819.8|8826.4|8822.6|8829.2|8825.4|8822.4|8818.6|14
1662669000000|2022-09-08 20:30:00|8826.6|8822.8|8826.4|8822.6|8833.7|8827.6|8824.2|8820.4|67
1662669300000|2022-09-08 20:35:00|8826.5|8822.7|8829|8825.2|8831.5|8827.7|8822.7|8819.7|41
1662669600000|2022-09-08 20:40:00|8828.5|8824.7|8827.7|8823.9|8834.4|8830.6|8827.4|8823.6|52
1662669900000|2022-09-08 20:45:00|8828|8824.2|8811.5|8807.7|8830.7|8827.6|8811.5|8807.7|68
1662670200000|2022-09-08 20:50:00|8811.7|8807.9|8792.2|8788.4|8813.7|8808.9|8788.5|8785.5|186
1662670500000|2022-09-08 20:55:00|8791.5|8788.7|8815|8811.2|8817.5|8811.9|8791.3|8788.4|134
1662670800000|2022-09-08 21:00:00|8817.3|8809.5|8838.5|8834.7|8850.3|8846.7|8815.8|8809.5|124
1662671100000|2022-09-08 21:05:00|8840.2|8832.4|8835.6|8827.8|8840.2|8836.9|8827|8819.2|701
1662672600000|2022-09-08 21:30:00|8835.3|8827.5|8831.1|8823.3|8835.3|8827.5|8825.9|8818.1|3
1662672900000|2022-09-08 21:35:00|8847.8|8840|8836.1|8828.3|8848.9|8841.1|8831.9|8824.1|27
1662673200000|2022-09-08 21:40:00|8831.7|8823.9|8835.9|8828.1|8835.9|8828.1|8831.7|8823.9|4
1662673500000|2022-09-08 21:45:00|8831.7|8823.9|8838.6|8834.8|8840.6|8834.8|8831.7|8823.9|1
1662673800000|2022-09-08 21:50:00|8838.7|8834.9|8837.4|8829.6|8839.1|8835.3|8832.2|8824.4|0
1662674100000|2022-09-08 21:55:00|8836.9|8829.1|8824.4|8816.6|8837.2|8829.9|8822.2|8814.4|2
1662681600000|2022-09-09 00:00:00|8838.3|8834.5|8833.1|8829.3|8851.4|8845.5|8827.1|8822.1|162
1662681900000|2022-09-09 00:05:00|8831.8|8828|8843.6|8839.8|8848.9|8844.1|8830.3|8826.1|56
1662682200000|2022-09-09 00:10:00|8844.9|8837.1|8849.1|8845.3|8854.1|8848.3|8837.9|8832.6|102
1662682500000|2022-09-09 00:15:00|8852.6|8844.8|8849.1|8845.3|8854.7|8850.8|8841.2|8836.9|45
1662682800000|2022-09-09 00:20:00|8848.9|8845.1|8860.1|8856.3|8871.1|8865.6|8848.9|8845.1|138
1662683100000|2022-09-09 00:25:00|8860.4|8856.6|8859.2|8855.4|8862.1|8856.6|8853.4|8848.2|33
1662683400000|2022-09-09 00:30:00|8859.4|8855.6|8864.9|8861.1|8872|8867.6|8858.7|8854.9|42
1662683700000|2022-09-09 00:35:00|8866.4|8862.1|8865.4|8861.6|8868.2|8863.4|8858.2|8852.1|24
1662684000000|2022-09-09 00:40:00|8866|8862.2|8866.8|8863|8870.8|8864.5|8865.5|8860.2|6
1662684300000|2022-09-09 00:45:00|8867.2|8863.4|8871.8|8868|8874.2|8869|8863.3|8857.2|25
1662684600000|2022-09-09 00:50:00|8872.2|8868.4|8880.3|8876.5|8882.8|8878.7|8872.2|8868.4|22
1662684900000|2022-09-09 00:55:00|8882|8874.2|8877.8|8874|8882|8875.5|8874.1|8868|36
1662685200000|2022-09-09 01:00:00|8878|8875|8889.6|8885.8|8898|8894.2|8877.8|8875|366
1662685500000|2022-09-09 01:05:00|8889.3|8885.5|8896.1|8892.3|8900.6|8894.5|8886.1|8880.8|67
1662685800000|2022-09-09 01:10:00|8897.1|8893.3|8894.3|8890.5|8903.8|8899.5|8887.9|8883.2|101
1662686100000|2022-09-09 01:15:00|8893.8|8890|8907.8|8904|8909.6|8906|8892.8|8888.8|83
1662686400000|2022-09-09 01:20:00|8908.1|8904.3|8903.8|8900|8921.8|8916.3|8902.6|8899.8|151
1662686700000|2022-09-09 01:25:00|8902.6|8899.8|8894.7|8890.9|8904.1|8900.3|8888.7|8884.8|350
1662687000000|2022-09-09 01:30:00|8895.6|8891.9|8881.1|8877.3|8898.7|8894.3|8881.1|8875.9|80
1662687300000|2022-09-09 01:35:00|8880.7|8876.9|8882.7|8878.9|8889.1|8885.3|8873.7|8869.1|109
1662687600000|2022-09-09 01:40:00|8881.9|8878.1|8890.4|8886.6|8895.4|8890.2|8881|8875.6|43
1662687900000|2022-09-09 01:45:00|8890.7|8886.9|8891.4|8887.6|8894.5|8889.7|8889.2|8884.6|22
1662688200000|2022-09-09 01:50:00|8892.9|8889.1|8895|8891.2|8904.5|8901.6|8891.4|8886.6|52
1662688500000|2022-09-09 01:55:00|8897.5|8889.7|8903|8899.2|8908.8|8903.5|8894.5|8889.7|39
1662688800000|2022-09-09 02:00:00|8902.7|8898.9|8911.7|8907.9|8912.7|8908.9|8900.7|8894.9|79
1662689100000|2022-09-09 02:05:00|8911.5|8908.7|8912|8908.2|8917.7|8913.9|8909.7|8905.9|193
1662689400000|2022-09-09 02:10:00|8912.6|8908.8|8928|8924.2|8932.1|8929.3|8912.3|8906.7|329
1662689700000|2022-09-09 02:15:00|8927.6|8923.8|8933|8929.2|8934.1|8929.3|8924|8921.2|96
1662690000000|2022-09-09 02:20:00|8932.6|8928.8|8927.3|8923.5|8936.6|8932|8925.9|8921.1|60
1662690300000|2022-09-09 02:25:00|8927.9|8924.1|8935.6|8931.8|8938.3|8934.3|8927.9|8924.1|165
1662690600000|2022-09-09 02:30:00|8935.9|8932.1|8944.9|8941.1|8947.4|8942.4|8935.9|8931.8|199
1662690900000|2022-09-09 02:35:00|8945.2|8941.4|8935.7|8931.9|8947.4|8943.4|8935.2|8929.6|189
1662691200000|2022-09-09 02:40:00|8935.9|8932.1|8942.9|8939.1|8943.2|8939.4|8931.2|8927.9|130
1662691500000|2022-09-09 02:45:00|8943.2|8939.4|8938.5|8934.7|8946.7|8942.8|8938.2|8934.4|124
1662691800000|2022-09-09 02:50:00|8938.7|8934.9|8945.9|8943.1|8946|8943.2|8938.2|8934.4|199
1662692100000|2022-09-09 02:55:00|8942.7|8938.9|8945.8|8943|8949.7|8943.2|8941.4|8937.6|208
1662692400000|2022-09-09 03:00:00|8945.5|8941.7|8943|8940.2|8945.8|8942|8938.8|8935.2|657
1662692700000|2022-09-09 03:05:00|8943.3|8939.5|8926.3|8922.5|8943.7|8939.9|8923.8|8920.9|104
1662693000000|2022-09-09 03:10:00|8925.7|8921.9|8938.5|8934.7|8941.5|8937.7|8925.7|8921|73
1662693300000|2022-09-09 03:15:00|8939|8935.2|8930.1|8926.3|8942.5|8938.8|8926.5|8922.7|103
1662693600000|2022-09-09 03:20:00|8930.5|8926.7|8920.1|8917.3|8936.5|8932.7|8920.1|8917.2|282
1662693900000|2022-09-09 03:25:00|8920|8917.2|8912.8|8909|8925.8|8921|8910.3|8906.5|502
1662694200000|2022-09-09 03:30:00|8912.6|8908.8|8904.1|8901.3|8915|8911.2|8899.1|8895.3|344
1662694500000|2022-09-09 03:35:00|8903.8|8900|8903.1|8899.3|8906.1|8902.3|8897.5|8894.7|83
1662694800000|2022-09-09 03:40:00|8903.3|8899.5|8903.8|8900|8908.8|8905|8902.8|8897.3|35
1662695100000|2022-09-09 03:45:00|8904.1|8900.3|8905.8|8902|8906.8|8903|8900.1|8896.3|11
1662695400000|2022-09-09 03:50:00|8905.3|8901.5|8911.2|8907.4|8915.1|8909.3|8904.3|8900.6|63
1662695700000|2022-09-09 03:55:00|8911.1|8907.3|8914.4|8910.6|8917.4|8913.6|8911.1|8907.3|18
1662696000000|2022-09-09 04:00:00|8914.7|8910.9|8912.4|8908.6|8915.2|8912.4|8909.1|8905.3|42
1662696300000|2022-09-09 04:05:00|8912.7|8908.9|8915|8911.2|8917.1|8912.4|8911.7|8907.3|12
1662696600000|2022-09-09 04:10:00|8914.7|8910.9|8921|8917.2|8923|8919.2|8914|8910.2|25
1662696900000|2022-09-09 04:15:00|8921.4|8917.6|8917|8913.2|8922.2|8917.6|8916|8912.2|7
1662697200000|2022-09-09 04:20:00|8917.4|8913.6|8917.3|8913.5|8924.7|8920.9|8916|8912|106
1662697500000|2022-09-09 04:25:00|8917.7|8913.9|8922.8|8919|8922.8|8919.2|8917.3|8913.5|11
1662697800000|2022-09-09 04:30:00|8921.8|8918|8922.6|8919.8|8927.8|8922.9|8920.7|8917.9|75
1662698100000|2022-09-09 04:35:00|8922.8|8919|8928.6|8924.8|8929.1|8925.3|8921.6|8918.3|62
1662698400000|2022-09-09 04:40:00|8929|8925.2|8936.9|8933.1|8937.1|8933.1|8922.5|8918.8|151
1662698700000|2022-09-09 04:45:00|8938.8|8936|8953.9|8950.1|8958.3|8955.5|8936.8|8933|405
1662699000000|2022-09-09 04:50:00|8953.4|8949.6|8955.9|8952.1|8957.2|8953.4|8951.1|8947.3|62
1662699300000|2022-09-09 04:55:00|8956.4|8952.6|8958.5|8955.7|8961.7|8958.7|8956.4|8951.4|216
1662699600000|2022-09-09 05:00:00|8956.6|8953.8|8956|8953.2|8958.5|8954.7|8949.1|8946.3|107
1662699900000|2022-09-09 05:05:00|8955.9|8953.1|8956.5|8952.7|8963.3|8959.7|8955.5|8951.7|114
1662700200000|2022-09-09 05:10:00|8956.3|8952.5|8946.8|8943|8956.5|8952.7|8946.5|8942.7|118
1662700500000|2022-09-09 05:15:00|8948.7|8944.9|8951.8|8948|8952.2|8948.4|8945.7|8941|16
1662700800000|2022-09-09 05:20:00|8951.7|8947.9|8941.5|8937.7|8951.7|8947.9|8940.8|8937.7|44
1662701100000|2022-09-09 05:25:00|8941.8|8938|8941.2|8937.4|8942.2|8939.2|8934.8|8931|104
1662701400000|2022-09-09 05:30:00|8940.8|8937|8940|8936.2|8950.8|8946|8936.6|8932.8|115
1662701700000|2022-09-09 05:35:00|8941|8937.2|8935|8931.2|8941.5|8937.7|8930|8926.2|245
1662702000000|2022-09-09 05:40:00|8935.3|8931.5|8941.3|8937.5|8945.4|8941.3|8933.8|8930|216
1662702300000|2022-09-09 05:45:00|8941.1|8938.5|8921.1|8917.3|8941.5|8938.5|8919|8916|94
1662702600000|2022-09-09 05:50:00|8922|8914.2|8921.1|8917.3|8924|8920.2|8917.6|8914.2|110
1662702900000|2022-09-09 05:55:00|8923.6|8915.8|8927.4|8923.6|8930.8|8925|8918|8914.8|53
1662703200000|2022-09-09 06:00:00|8929.1|8921.3|8915.8|8912|8929.1|8923.3|8911.8|8909|100
1662703500000|2022-09-09 06:05:00|8915.6|8911.8|8918.1|8914.3|8920.8|8916.3|8913.8|8909|48
1662703800000|2022-09-09 06:10:00|8917.8|8914|8921.8|8918|8926.7|8922.9|8915.4|8912.3|121
1662704100000|2022-09-09 06:15:00|8924.1|8916.3|8930.7|8927.9|8937.1|8933.3|8921.8|8916.3|164
1662704400000|2022-09-09 06:20:00|8932.6|8928.8|8926.1|8922.3|8945.9|8942.1|8925.6|8920.3|213
1662704700000|2022-09-09 06:25:00|8925.2|8922.4|8911.9|8908.1|8929.7|8925.9|8903.7|8900.9|174
1662705000000|2022-09-09 06:30:00|8912.1|8908.3|8906.7|8902.9|8916.2|8912.4|8905.2|8901.4|233
1662705300000|2022-09-09 06:35:00|8906.1|8902.3|8915.4|8911.6|8916.4|8912.6|8903|8899.4|196
1662705600000|2022-09-09 06:40:00|8915.5|8911.7|8894.9|8891.1|8918.5|8914.7|8894.9|8891.1|355
1662705900000|2022-09-09 06:45:00|8894.2|8890.4|8909.3|8905.5|8912.3|8908.5|8894.2|8890.4|78
1662706200000|2022-09-09 06:50:00|8909.2|8906.4|8904.3|8900.5|8920|8916.2|8904.3|8900.5|287
1662706500000|2022-09-09 06:55:00|8904.5|8900.7|8890.1|8886.3|8911.3|8907.7|8889.1|8885.3|441
1662706800000|2022-09-09 07:00:00|8890|8886.2|8899.3|8895.5|8916|8912.2|8888.8|8885.5|288
1662707100000|2022-09-09 07:05:00|8899.1|8895.3|8903|8899.2|8922.6|8918.8|8896.3|8891.5|330
1662707400000|2022-09-09 07:10:00|8902.8|8899|8945.8|8942|8946.6|8942.8|8902.6|8898.8|381
1662707700000|2022-09-09 07:15:00|8946.1|8942.3|8940.3|8936.5|8957.4|8953.6|8939.8|8936|595
1662708000000|2022-09-09 07:20:00|8941.1|8937.3|8959.7|8955.9|8966.9|8963.6|8939.8|8936.5|649
1662708300000|2022-09-09 07:25:00|8959.9|8956.1|8953.9|8950.1|8971.4|8968.6|8953.9|8950.1|978
1662708600000|2022-09-09 07:30:00|8953.6|8949.8|8959.4|8955.6|8970.6|8966.9|8947.3|8943.5|397
1662708900000|2022-09-09 07:35:00|8959.9|8956.1|8972|8968.2|8974.5|8970.7|8956.7|8953.4|398
1662709200000|2022-09-09 07:40:00|8972.5|8968.7|8972.5|8968.7|8996.7|8993.9|8970.5|8967.1|1116
1662709500000|2022-09-09 07:45:00|8972.4|8968.6|8998.4|8994.6|9005.1|9001.3|8972.4|8968.6|1239
1662709800000|2022-09-09 07:50:00|8997.8|8994|8991.3|8987.5|9008.1|9004.5|8971.6|8967.8|1375
1662710100000|2022-09-09 07:55:00|8991.4|8987.6|9003.2|8999.4|9008.7|9004.9|8987.6|8984.8|786
1662710400000|2022-09-09 08:00:00|9002.6|8998.8|9012.4|9008.6|9014.6|9011.6|8994.6|8990.8|1698
1662710700000|2022-09-09 08:05:00|9010.6|9006.8|9007.9|9004.1|9014.6|9011.8|9000.9|8997.9|1357
1662711000000|2022-09-09 08:10:00|9007.7|9003.9|9002.8|8999|9013.9|9010.7|8998.3|8995.5|2066
1662711300000|2022-09-09 08:15:00|9003.2|8999.4|9002.8|8999|9012.3|9008.2|9002|8998.2|966
1662711600000|2022-09-09 08:20:00|9002.5|8998.7|9015.9|9012.1|9030.5|9027.5|8996.5|8993.5|2858
1662711900000|2022-09-09 08:25:00|9015.6|9011.8|8993.7|8990.9|9028.6|9024.8|8987.4|8984.1|5554
1662712200000|2022-09-09 08:30:00|8993.6|8990.8|8979.8|8976|8998.9|8995.1|8962.8|8960|4318
1662712500000|2022-09-09 08:35:00|8980.3|8976.5|9019.4|9016.6|9024.2|9020.6|8977|8973.2|1953
1662712800000|2022-09-09 08:40:00|9020.2|9016.4|9017.2|9014.4|9030.4|9026.6|9012.2|9009.4|1306
1662713100000|2022-09-09 08:45:00|9018.2|9014.6|9050|9047.2|9050.7|9047.2|9017.4|9014.6|1170
1662713400000|2022-09-09 08:50:00|9050.2|9047.4|9033.7|9029.9|9051.4|9048.4|9028.5|9024.7|904
1662713700000|2022-09-09 08:55:00|9033.5|9029.7|9050.3|9046.5|9051|9047.4|9032.2|9028.4|858
1662714000000|2022-09-09 09:00:00|9049.5|9046.7|9033.3|9029.5|9057.3|9054.5|9030.8|9027.1|783
1662714300000|2022-09-09 09:05:00|9033.5|9030.5|9027.1|9023.3|9045.8|9042.3|9025.8|9022.5|1344
1662714600000|2022-09-09 09:10:00|9027.3|9023.5|9031.8|9028|9041.9|9038.3|9027.1|9023.5|882
1662714900000|2022-09-09 09:15:00|9031.2|9027.4|9025.8|9022|9033.5|9029.8|9016.8|9013.3|667
1662715200000|2022-09-09 09:20:00|9025.1|9021.3|9040.8|9037|9046.3|9042.5|9023.1|9019.3|456
1662715500000|2022-09-09 09:25:00|9040.4|9036.6|9050.1|9046.3|9051.7|9047.9|9039.9|9036.1|494
1662715800000|2022-09-09 09:30:00|9050.6|9046.8|9021.8|9018|9050.6|9047.3|9020.4|9016.6|476
1662716100000|2022-09-09 09:35:00|9018.8|9015|9041.6|9037.8|9044.4|9041.4|9015.9|9012.1|494
1662716400000|2022-09-09 09:40:00|9040.9|9037.1|9032.6|9028.8|9050|9046.2|9028.4|9024.6|481
1662716700000|2022-09-09 09:45:00|9031.7|9028.9|9046.5|9042.7|9050|9046.4|9031.1|9027.3|434
1662717000000|2022-09-09 09:50:00|9046.2|9042.4|9026|9022.2|9047.8|9044|9022|9018.4|226
1662717300000|2022-09-09 09:55:00|9025.5|9021.7|9028.7|9024.9|9043.3|9040|9025.5|9021.7|230
1662717600000|2022-09-09 10:00:00|9028.9|9025.1|9031.5|9027.7|9050.5|9045.5|9028.7|9025.1|263
1662717900000|2022-09-09 10:05:00|9031.7|9027.9|9022.7|9018.9|9037.7|9033.9|9016.8|9013|270
1662718200000|2022-09-09 10:10:00|9023.6|9019.8|9022|9019.2|9026.3|9023.3|9015.8|9012|527
1662718500000|2022-09-09 10:15:00|9021|9018.2|9027.8|9024|9031|9027|9019|9016|549
1662718800000|2022-09-09 10:20:00|9027|9024.2|9021|9017.2|9032|9029.2|9021|9015.3|220
1662719100000|2022-09-09 10:25:00|9021.1|9017.3|9028.1|9025.3|9032|9029|9020|9016.7|114
1662719400000|2022-09-09 10:30:00|9028|9025.2|9024|9020.2|9032.3|9029.5|9015.3|9011.5|468
1662719700000|2022-09-09 10:35:00|9023.6|9019.8|9052.1|9049.3|9053.8|9050|9023.6|9019.8|305
1662720000000|2022-09-09 10:40:00|9053.3|9049.5|9047.4|9043.6|9059.9|9056.1|9035.4|9031.6|740
1662720300000|2022-09-09 10:45:00|9047.6|9043.8|9056.1|9052.3|9056.1|9052.3|9043.6|9039.8|567
1662720600000|2022-09-09 10:50:00|9055.3|9052.5|9040.6|9036.8|9061.2|9057.1|9040.2|9036.4|305
1662720900000|2022-09-09 10:55:00|9040.2|9036.4|9057|9053.2|9060.7|9056.9|9038.2|9034.4|350
1662721200000|2022-09-09 11:00:00|9057.5|9053.7|9050.2|9046.4|9059.5|9055.7|9034.7|9030.9|536
1662721500000|2022-09-09 11:05:00|9050|9046.2|9057.2|9053.4|9060.8|9058|9049.9|9046.1|583
1662721800000|2022-09-09 11:10:00|9057|9054.2|9057|9053.2|9060.3|9056.5|9042.6|9038.8|176
1662722100000|2022-09-09 11:15:00|9056.8|9053|9052.1|9048.3|9059.8|9056|9048.5|9044.7|397
1662722400000|2022-09-09 11:20:00|9051.8|9048|9060.3|9056.5|9061.3|9058.1|9041.3|9037.5|442
1662722700000|2022-09-09 11:25:00|9060.1|9057.3|9043.5|9039.7|9060.9|9057.3|9043.5|9039.7|461
1662723000000|2022-09-09 11:30:00|9044|9040.2|9032.1|9028.3|9054.3|9050.6|9030.9|9027.1|403
1662723300000|2022-09-09 11:35:00|9031.4|9027.6|9044.8|9041|9051|9048|9030.4|9026.8|698
1662723600000|2022-09-09 11:40:00|9044.6|9040.8|9052.9|9050.1|9059.7|9055.9|9044.6|9040.8|347
1662723900000|2022-09-09 11:45:00|9053.1|9050.3|9045.2|9041.4|9056.6|9053.3|9044.2|9040.4|289
1662724200000|2022-09-09 11:50:00|9044.2|9040.9|9019.7|9015.9|9046|9043.2|9010.4|9007.5|966
1662724500000|2022-09-09 11:55:00|9019.9|9016.1|9027.1|9023.3|9035.7|9031.9|9014.1|9010.3|791
1662724800000|2022-09-09 12:00:00|9026.9|9023.1|9035.5|9031.7|9038.3|9034.5|9014.2|9010.4|638
1662725100000|2022-09-09 12:05:00|9036|9032.2|9022.1|9018.3|9036.4|9032.9|9018.4|9014.6|703
1662725400000|2022-09-09 12:10:00|9022.2|9018.4|9034.9|9031.1|9042.7|9038.9|9022.1|9018.3|342
1662725700000|2022-09-09 12:15:00|9035.4|9031.6|9032.2|9028.4|9046.7|9043.1|9032.1|9028.3|273
1662726000000|2022-09-09 12:20:00|9032|9028.2|9037|9033.2|9048|9044.2|9027.7|9023.9|377
1662726300000|2022-09-09 12:25:00|9037.3|9033.5|9019|9015.2|9042.7|9038.9|9016.2|9012.4|392
1662726600000|2022-09-09 12:30:00|9019.6|9015.8|9034.6|9030.8|9038.1|9034.3|9015|9011.4|624
1662726900000|2022-09-09 12:35:00|9034.8|9032|9056.6|9052.8|9060.7|9057.8|9033.4|9029.6|669
1662727200000|2022-09-09 12:40:00|9057.9|9054.1|9087.3|9083.5|9087.3|9083.5|9053.7|9050.8|1669
1662727500000|2022-09-09 12:45:00|9087.5|9083.7|9071.7|9068.9|9093.7|9089.9|9070.7|9066.9|965
1662727800000|2022-09-09 12:50:00|9071.8|9068|9096.8|9093|9098.6|9094.8|9071.7|9068|833
1662728100000|2022-09-09 12:55:00|9097.4|9093.6|9118.1|9114.3|9120.5|9117.5|9096.6|9093.3|1483
1662728400000|2022-09-09 13:00:00|9118.3|9114.5|9134.3|9130.5|9159.3|9156.3|9116.8|9113.5|3945
1662728700000|2022-09-09 13:05:00|9134.4|9130.6|9158.4|9154.6|9159.3|9155.6|9133.4|9129.8|1259
1662729000000|2022-09-09 13:10:00|9158.1|9154.3|9138.8|9135|9166.1|9163.1|9137.9|9134.1|1256
1662729300000|2022-09-09 13:15:00|9138.6|9134.8|9136.3|9132.5|9151.9|9148.1|9129.1|9125.3|779
1662729600000|2022-09-09 13:20:00|9135.9|9132.1|9104.6|9100.8|9138.1|9133.8|9103.5|9099.7|1170
1662729900000|2022-09-09 13:25:00|9104.1|9100.3|9106.4|9102.6|9114.6|9111|9093.3|9089.5|810
1662730200000|2022-09-09 13:30:00|9106.1|9102.3|9091.8|9088|9117.4|9113.6|9085.1|9081.3|1449
1662730500000|2022-09-09 13:35:00|9091.9|9088.1|9082.8|9079|9096.4|9093|9073.9|9070.1|687
1662730800000|2022-09-09 13:40:00|9082.9|9079.1|9127.6|9123.8|9130.7|9127.8|9082.9|9079.1|851
1662731100000|2022-09-09 13:45:00|9127.1|9123.3|9129.9|9126.1|9149.7|9146.8|9122.1|9119.1|992
1662731400000|2022-09-09 13:50:00|9130.6|9126.8|9145.5|9141.7|9152.7|9149.7|9129.1|9125.3|781
1662731700000|2022-09-09 13:55:00|9146.2|9142.4|9137.1|9133.3|9151.4|9148.6|9133.1|9129.3|1247
1662732000000|2022-09-09 14:00:00|9136.9|9133.1|9124.5|9120.7|9150.7|9147.9|9118.2|9115.2|1114
1662732300000|2022-09-09 14:05:00|9125.3|9121.5|9153.5|9149.7|9156.5|9152.9|9107.4|9104.4|1083
1662732600000|2022-09-09 14:10:00|9153.7|9149.9|9119.6|9115.8|9161.1|9157.8|9116.6|9112.9|1324
1662732900000|2022-09-09 14:15:00|9118.9|9115.1|9106.7|9102.9|9128.2|9124.4|9099.7|9096.7|830
1662733200000|2022-09-09 14:20:00|9105.7|9102.1|9131.4|9128.6|9131.5|9128.6|9102.5|9098.7|757
1662733500000|2022-09-09 14:25:00|9131.5|9127.7|9145|9141.2|9150|9146.8|9118.9|9115.1|785
1662733800000|2022-09-09 14:30:00|9145.2|9141.4|9158.3|9155.5|9159.1|9155.5|9137|9133.2|1092
1662734100000|2022-09-09 14:35:00|9158.4|9155.6|9121.5|9117.7|9162.1|9158.3|9121|9117.7|1264
1662734400000|2022-09-09 14:40:00|9121.1|9117.3|9121.8|9119|9139|9135.2|9119|9115.3|1072
1662734700000|2022-09-09 14:45:00|9120.7|9116.9|9132.5|9128.7|9143.3|9140.5|9112.8|9109|1045
1662735000000|2022-09-09 14:50:00|9133|9129.2|9147.1|9143.3|9158.6|9155.8|9133|9129.2|1244
1662735300000|2022-09-09 14:55:00|9147.7|9143.9|9131.1|9127.3|9149.7|9146.1|9127.1|9124.1|716
1662735600000|2022-09-09 15:00:00|9129.8|9126|9125.6|9121.8|9132.1|9128.5|9099.8|9097|1207
1662735900000|2022-09-09 15:05:00|9125.8|9122|9113.6|9109.8|9137.6|9133.8|9111.8|9108|1307
1662736200000|2022-09-09 15:10:00|9113.4|9109.6|9121.6|9117.8|9144.5|9141.4|9110.8|9104|1288
1662736500000|2022-09-09 15:15:00|9120.4|9116.6|9144|9140.2|9148|9144.4|9120.4|9116.6|891
1662736800000|2022-09-09 15:20:00|9144.9|9141.1|9131.7|9127.9|9148.9|9145.9|9131.7|9127.9|1001
1662737100000|2022-09-09 15:25:00|9130.9|9128.1|9121.8|9118|9138.4|9134.6|9121|9117.9|3870
1662737400000|2022-09-09 15:30:00|9122|9119.2|9138.2|9134.4|9144|9141|9114|9111|2941
1662737700000|2022-09-09 15:35:00|9138.3|9134.5|9138.2|9134.4|9145.2|9141.5|9131.2|9127.6|1483
1662738000000|2022-09-09 15:40:00|9138|9134.2|9158|9154.2|9158.2|9155.2|9134.4|9131.3|1454
1662738300000|2022-09-09 15:45:00|9159.1|9151.3|9134.7|9130.9|9159.1|9155.4|9129.9|9126.1|1365
1662738600000|2022-09-09 15:50:00|9134.1|9130.3|9134.7|9130.9|9138.1|9135.1|9129.3|9126.3|1553
1662738900000|2022-09-09 15:55:00|9133.9|9131.1|9127.9|9124.1|9136.9|9133.9|9119.4|9116.3|979
1662739200000|2022-09-09 16:00:00|9128.1|9124.3|9131.1|9127.3|9136.6|9133.3|9119.2|9115.6|768
1662739500000|2022-09-09 16:05:00|9130.4|9126.6|9145.3|9141.5|9146|9142.4|9129.7|9125.9|940
1662739800000|2022-09-09 16:10:00|9145.2|9142.4|9159.6|9155.8|9160.4|9156.6|9144.1|9140.5|1035
1662740100000|2022-09-09 16:15:00|9160.2|9156.4|9147.6|9143.8|9168.2|9165.3|9146.4|9142.8|1068
1662740400000|2022-09-09 16:20:00|9148.2|9144.4|9156.6|9152.8|9160.5|9157.1|9142.8|9139.8|639
1662740700000|2022-09-09 16:25:00|9157.2|9153.4|9152.2|9148.4|9158.9|9155.6|9146.2|9142.4|424
1662741000000|2022-09-09 16:30:00|9155.2|9152.4|9208.5|9205.7|9210.5|9207.7|9155|9152.2|1780
1662741300000|2022-09-09 16:35:00|9208.3|9205.5|9230.9|9228.1|9234.9|9232.1|9208.3|9205.3|1779
1662741600000|2022-09-09 16:40:00|9231.1|9227.3|9232.9|9230.1|9249.9|9246.9|9225.9|9223.1|1631
1662741900000|2022-09-09 16:45:00|9234.1|9230.3|9231.5|9227.7|9248.1|9245.3|9230.5|9226.7|875
1662742200000|2022-09-09 16:50:00|9231.4|9227.6|9232.4|9228.6|9244.7|9240.9|9230.1|9226.3|586
1662742500000|2022-09-09 16:55:00|9232.1|9228.3|9239.2|9235.4|9243.3|9239.7|9226.7|9223.1|783
1662742800000|2022-09-09 17:00:00|9238.3|9235.5|9228.9|9225.1|9246|9242.4|9221|9217.2|770
1662743100000|2022-09-09 17:05:00|9229|9225.2|9232.4|9228.6|9237.9|9234.1|9228|9224.2|633
1662743400000|2022-09-09 17:10:00|9232|9228.2|9218.3|9215.5|9237.2|9233.4|9216.9|9214.1|1052
1662743700000|2022-09-09 17:15:00|9218.5|9215.7|9209.4|9205.6|9227.3|9224.5|9205.3|9201.6|615
1662744000000|2022-09-09 17:20:00|9208.3|9205.5|9197.9|9195.1|9212.1|9208.5|9197.2|9194.3|952
1662744300000|2022-09-09 17:25:00|9198.1|9195.3|9199.1|9196.3|9207.2|9203.4|9195.9|9192.1|465
1662744600000|2022-09-09 17:30:00|9199.2|9196.4|9205.4|9201.6|9205.4|9201.8|9192.9|9190|748
1662744900000|2022-09-09 17:35:00|9206.4|9202.6|9210.2|9206.4|9218|9214.4|9205.6|9202.6|863
1662745200000|2022-09-09 17:40:00|9210.4|9206.6|9205|9201.2|9217|9213.4|9204.7|9201|310
1662745500000|2022-09-09 17:45:00|9204.7|9200.9|9196.4|9192.6|9204.7|9200.9|9194.2|9190.6|534
1662745800000|2022-09-09 17:50:00|9195.7|9191.9|9199.2|9196.4|9202.8|9199.4|9195|9191.2|241
1662746100000|2022-09-09 17:55:00|9199.3|9195.5|9219.8|9217|9220.8|9217.2|9198.3|9194.5|554
1662746400000|2022-09-09 18:00:00|9220.6|9216.8|9207.3|9203.5|9225.8|9222|9205.5|9202.2|1023
1662746700000|2022-09-09 18:05:00|9207.7|9203.9|9227.5|9223.7|9229.1|9226.2|9203|9199.2|984
1662747000000|2022-09-09 18:10:00|9227.1|9223.3|9241.4|9238.6|9241.6|9238.6|9227.1|9223.3|998
1662747300000|2022-09-09 18:15:00|9241.6|9237.8|9236.7|9232.9|9243.9|9240.3|9226.9|9223.1|1392
1662747600000|2022-09-09 18:20:00|9235.8|9232|9268|9265.2|9272|9269|9232.6|9228.8|4110
1662747900000|2022-09-09 18:25:00|9268.8|9265|9240.7|9237.9|9268.8|9265.2|9235.2|9231.7|12061
1662748200000|2022-09-09 18:30:00|9239.5|9236.7|9239.3|9235.5|9241.2|9237.6|9225.5|9222.7|2085
1662748500000|2022-09-09 18:35:00|9239.5|9235.7|9233.5|9229.7|9241.3|9238.5|9231.2|9228|491
1662748800000|2022-09-09 18:40:00|9233.2|9229.4|9229.5|9226.7|9235.2|9231.4|9226.3|9222.7|471
1662749100000|2022-09-09 18:45:00|9229.3|9226.5|9235.1|9232.3|9237.1|9233.3|9225.5|9222.5|391
1662749400000|2022-09-09 18:50:00|9235.3|9231.5|9225.5|9221.7|9235.3|9231.5|9222.1|9218.7|416
1662749700000|2022-09-09 18:55:00|9225.7|9221.9|9220.5|9216.7|9227.3|9224.3|9213.3|9209.7|248
1662750000000|2022-09-09 19:00:00|9219.2|9215.4|9212.4|9208.6|9221.5|9217.8|9210.6|9206.8|120
1662750300000|2022-09-09 19:05:00|9211.8|9208|9211.4|9207.6|9214.1|9210.3|9202.4|9199.5|418
1662750600000|2022-09-09 19:10:00|9210.3|9207.5|9216.7|9212.9|9220.2|9216.4|9209.3|9205.6|84
1662750900000|2022-09-09 19:15:00|9216.4|9212.6|9207.1|9203.3|9217.1|9213.3|9204.6|9201.3|132
1662751200000|2022-09-09 19:20:00|9207.4|9203.6|9209.2|9206.4|9211.7|9208.4|9207|9203.4|94
1662751500000|2022-09-09 19:25:00|9209.4|9205.6|9215.4|9211.6|9221.4|9217.8|9208.2|9204.6|90
1662751800000|2022-09-09 19:30:00|9214.7|9210.9|9205.6|9202.8|9218.4|9215.4|9204.6|9200.9|201
1662752100000|2022-09-09 19:35:00|9205.7|9202.9|9196.9|9193.1|9206.7|9202.9|9196.7|9193.1|196
1662752400000|2022-09-09 19:40:00|9196.7|9192.9|9201.5|9197.7|9204.5|9200.7|9195.5|9192.6|108
1662752700000|2022-09-09 19:45:00|9201.7|9197.9|9198.9|9195.1|9201.9|9199.1|9194.9|9191.3|146
1662753000000|2022-09-09 19:50:00|9198.7|9194.9|9207.3|9203.5|9207.5|9203.7|9194.1|9190.3|208
1662753300000|2022-09-09 19:55:00|9205.7|9201.9|9204.8|9201|9207.3|9203.5|9200|9196.2|143
1662753600000|2022-09-09 20:00:00|9204.7|9200.9|9199|9195.2|9204.8|9201.7|9197.7|9194|40
1662753900000|2022-09-09 20:05:00|9198.8|9195|9194.3|9190.5|9200.2|9196.4|9191|9187.8|120
1662754200000|2022-09-09 20:10:00|9194|9190.2|9191.6|9187.8|9196.6|9192.8|9189.8|9186.8|106
1662754500000|2022-09-09 20:15:00|9191.8|9188|9198.1|9194.3|9198.1|9194.3|9190.4|9186.8|51
1662754800000|2022-09-09 20:20:00|9197.8|9194|9195.6|9192.8|9199.6|9195.8|9195.6|9191.8|54
1662755100000|2022-09-09 20:25:00|9195.4|9192.6|9182.6|9178.8|9197.9|9194.1|9178.8|9175.2|217
1662755400000|2022-09-09 20:30:00|9182.4|9179.8|9185.8|9182|9188.6|9184.8|9182.4|9178.8|26
1662755700000|2022-09-09 20:35:00|9186.4|9182.6|9187.7|9183.9|9188.1|9184.3|9184.4|9180.8|25
1662756000000|2022-09-09 20:40:00|9187.6|9183.8|9189.4|9185.6|9193.9|9190.1|9186.6|9182.8|57
1662756300000|2022-09-09 20:45:00|9188.4|9184.6|9181.5|9177.7|9189.4|9184.8|9178.4|9174.7|82
1662756600000|2022-09-09 20:50:00|9182.2|9178.4|9187.5|9183.7|9188.4|9184.6|9182|9178.2|39
1662756900000|2022-09-09 20:55:00|9187.2|9183.4|9180.8|9173|9187.7|9183.9|9179.3|9172.8|82
1662933600000|2022-09-11 22:00:00|9184.9|9177.1|9197.4|9189.6|9211.7|9204.9|9183.9|9177.1|153
1662933900000|2022-09-11 22:05:00|9197.2|9189.4|9212.7|9208.9|9214.7|9209.2|9193.7|9188.1|120
1662934200000|2022-09-11 22:10:00|9213|9209.2|9213.9|9210.1|9221.7|9216.4|9212.7|9208.5|61
1662934500000|2022-09-11 22:15:00|9213.7|9209.9|9213.2|9209.4|9213.7|9209.9|9213.2|9209.4|1
1662934800000|2022-09-11 22:20:00|9217.3|9213.7|9228.2|9224.4|9228.5|9224.7|9217.3|9213.7|68
1662935100000|2022-09-11 22:25:00|9228.7|9224.9|9225|9222.2|9233.2|9229.4|9223.3|9218.2|179
1662935400000|2022-09-11 22:30:00|9225.2|9222.4|9219|9215.2|9226|9222.4|9216.4|9212.6|54
1662935700000|2022-09-11 22:35:00|9218.7|9214.9|9220|9217.2|9223.4|9218.4|9218|9213|7
1662936000000|2022-09-11 22:40:00|9219.8|9217|9216.9|9213.1|9220|9217|9216.9|9211.4|5
1662936300000|2022-09-11 22:45:00|9219.2|9211.4|9219.9|9216.1|9221.4|9216.4|9217.7|9211.4|3
1662936600000|2022-09-11 22:50:00|9221.6|9213.8|9216.4|9212.6|9221.6|9215.9|9214.8|9210.8|17
1662936900000|2022-09-11 22:55:00|9216.7|9212.9|9214.8|9212|9221.4|9215.1|9214.8|9210.6|3
1662937200000|2022-09-11 23:00:00|9215|9212.2|9214.8|9212|9216.9|9213.1|9214.8|9212|11
1662937500000|2022-09-11 23:05:00|9216.4|9212.6|9212.3|9208.5|9216.6|9212.8|9206.3|9200.2|47
1662937800000|2022-09-11 23:10:00|9211.3|9207.5|9215|9211.2|9216.2|9211.2|9209.3|9203|11
1662938100000|2022-09-11 23:15:00|9214.7|9210.9|9209|9201.2|9216.4|9211.2|9207.3|9201.2|2
1662938400000|2022-09-11 23:20:00|9206.5|9202.7|9210.7|9202.9|9211.5|9205.4|9201.2|9195.5|16
1662938700000|2022-09-11 23:25:00|9208.2|9204.4|9199.8|9196|9210.5|9205.2|9198.5|9194.3|20
1662939000000|2022-09-11 23:30:00|9200.2|9196.4|9210.2|9206.4|9212.5|9206.4|9199.3|9194.5|13
1662939300000|2022-09-11 23:35:00|9210|9206.2|9205.7|9197.9|9212.5|9207.2|9202.9|9197.1|19
1662939600000|2022-09-11 23:40:00|9205.9|9198.1|9202.2|9198.4|9207.9|9202.4|9202.2|9197.1|9
1662939900000|2022-09-11 23:45:00|9203.9|9196.1|9199.7|9195.9|9204.5|9199.1|9198.7|9195.9|25
1662940200000|2022-09-11 23:50:00|9200|9196.2|9203.9|9200.1|9207.9|9202.9|9199.7|9195.9|14
1662940500000|2022-09-11 23:55:00|9203.6|9199.8|9200.6|9196.8|9204.1|9200.3|9198.7|9195.1|85
1662940800000|2022-09-12 00:00:00|9200.2|9196.4|9177.9|9174.1|9202.7|9199.1|9173.4|9168.1|146
1662941100000|2022-09-12 00:05:00|9177.1|9173.3|9166.4|9162.6|9177.2|9173.3|9163.3|9159.8|115
1662941400000|2022-09-12 00:10:00|9166.8|9163|9156.8|9153|9178.6|9172.5|9155.8|9152|73
1662941700000|2022-09-12 00:15:00|9157|9153.2|9169.3|9165.5|9175.7|9170.7|9157|9153.2|14
1662942000000|2022-09-12 00:20:00|9169.5|9165.7|9158.7|9154.9|9175|9169.7|9156.2|9152.4|67
1662942300000|2022-09-12 00:25:00|9159|9155.2|9170.7|9166.9|9172.2|9168.7|9159|9155.2|10
1662942600000|2022-09-12 00:30:00|9171.2|9167.4|9159.9|9156.1|9177.2|9171.6|9156.2|9152.4|47
1662942900000|2022-09-12 00:35:00|9160.4|9156.6|9165.9|9162.1|9170.4|9165.6|9160.4|9155.8|9
1662943200000|2022-09-12 00:40:00|9166.2|9162.4|9148.6|9144.8|9170.8|9165.9|9145.1|9141.3|90
1662943500000|2022-09-12 00:45:00|9148.1|9144.3|9139|9135.2|9149.8|9144.5|9138.6|9133.3|33
1662943800000|2022-09-12 00:50:00|9138.8|9135|9146.1|9142.3|9147.8|9142.3|9133.3|9129.5|93
1662944100000|2022-09-12 00:55:00|9145.3|9141.5|9130.9|9127.1|9147.8|9141.5|9126|9120.8|131
1662944400000|2022-09-12 01:00:00|9133.4|9125.6|9118.6|9110.8|9135.4|9130.1|9115.8|9110.5|122
1662944700000|2022-09-12 01:05:00|9116.9|9113.1|9106|9102.2|9118.8|9113.5|9105.6|9100.8|194
1662945000000|2022-09-12 01:10:00|9105.6|9101.8|9105.9|9102.1|9112.8|9109|9098.6|9094.8|144
1662945300000|2022-09-12 01:15:00|9105.6|9101.8|9105.1|9101.3|9109.1|9103.6|9096.1|9093.1|135
1662945600000|2022-09-12 01:20:00|9105.6|9101.8|9097.4|9094.6|9112.8|9107.2|9097.2|9094.2|235
1662945900000|2022-09-12 01:25:00|9098.4|9094.4|9112.9|9109.1|9115.2|9110.4|9098.2|9094.4|42
1662946200000|2022-09-12 01:30:00|9113.1|9109.3|9103.4|9099.6|9113.1|9109.3|9103.4|9099.6|11
1662946500000|2022-09-12 01:35:00|9103.6|9100.6|9101.4|9097.6|9107.4|9101.8|9099.1|9095.6|56
1662946800000|2022-09-12 01:40:00|9101.1|9098.3|9086.8|9083|9104.4|9099.6|9075.6|9072.8|131
1662947100000|2022-09-12 01:45:00|9087.1|9083.3|9090.1|9086.3|9093.3|9088.3|9086.3|9081.8|21
1662947400000|2022-09-12 01:50:00|9089.8|9086|9098.1|9094.3|9100.3|9096.5|9089.8|9086|46
1662947700000|2022-09-12 01:55:00|9098.3|9094.5|9097.6|9093.8|9102.1|9096|9095.5|9091.3|19
1662948000000|2022-09-12 02:00:00|9098.3|9094.5|9104.6|9100.8|9111.3|9105.6|9093.8|9090|43
1662948300000|2022-09-12 02:05:00|9104.9|9101.1|9099.8|9096|9108.9|9104.1|9099.8|9095.8|106
1662948600000|2022-09-12 02:10:00|9098.8|9095|9098.3|9094.5|9107.1|9101.8|9096.8|9092.6|37
1662948900000|2022-09-12 02:15:00|9098.9|9095.1|9103.8|9100|9105.6|9101.5|9098.3|9093.8|7
1662949200000|2022-09-12 02:20:00|9105.1|9101.3|9108.1|9104.3|9114.1|9110.3|9103.1|9099|44
1662949500000|2022-09-12 02:25:00|9108.6|9104.8|9112.5|9108.7|9113.8|9111|9105.8|9102|21
1662949800000|2022-09-12 02:30:00|9112.3|9108.5|9115.6|9111.8|9115.6|9112|9109.8|9106|18
1662950100000|2022-09-12 02:35:00|9115.8|9112|9109.8|9106|9115.8|9112|9105.8|9100|27
1662950400000|2022-09-12 02:40:00|9110.3|9106.5|9110.8|9108|9113.6|9110|9105.3|9100.7|44
1662950700000|2022-09-12 02:45:00|9111|9107.2|9107.2|9103.4|9114.8|9110|9106.9|9101.4|31
1662951000000|2022-09-12 02:50:00|9107.9|9104.1|9111.9|9108.1|9115.2|9110.2|9106.7|9101.8|41
1662951300000|2022-09-12 02:55:00|9112.2|9108.4|9121.7|9117.9|9121.9|9118.1|9110.2|9106.4|39
1662951600000|2022-09-12 03:00:00|9121.2|9117.4|9106.7|9098.9|9121.2|9117.4|9104|9098.9|62
1662951900000|2022-09-12 03:05:00|9105.2|9101.4|9100.4|9096.6|9108.7|9103.2|9096.4|9090.9|17
1662952200000|2022-09-12 03:10:00|9101.7|9097.9|9103|9099.2|9107.7|9102.4|9099.7|9095.9|9
1662952500000|2022-09-12 03:15:00|9103.2|9099.4|9109.4|9105.6|9111.9|9107.9|9103.2|9099.4|13
1662952800000|2022-09-12 03:20:00|9109.2|9105.4|9109.2|9105.4|9111.9|9106.9|9107.4|9102.9|7
1662953100000|2022-09-12 03:25:00|9109.4|9105.6|9112.1|9108.3|9112.1|9108.9|9103.2|9099.4|121
1662953400000|2022-09-12 03:30:00|9111.9|9108.1|9104.1|9100.3|9111.9|9108.3|9102.4|9099.1|38
1662953700000|2022-09-12 03:35:00|9103.8|9100|9100.8|9097|9107.1|9102.1|9100.1|9096.3|17
1662954000000|2022-09-12 03:40:00|9101.1|9097.3|9098.3|9094.5|9102.8|9097.5|9093.4|9090.6|11
1662954300000|2022-09-12 03:45:00|9100.6|9092.8|9112.6|9104.8|9112.6|9109|9098.9|9092.8|35
1662954600000|2022-09-12 03:50:00|9110.9|9107.1|9113.9|9110.1|9114.4|9110.6|9106.3|9101.8|23
1662954900000|2022-09-12 03:55:00|9115.6|9107.8|9115.1|9111.3|9115.9|9112.1|9111.8|9107.8|18
1662955200000|2022-09-12 04:00:00|9115|9111.2|9108|9104.2|9115.1|9111.3|9104.4|9101.2|27
1662955500000|2022-09-12 04:05:00|9108.7|9104.9|9109.2|9105.4|9114|9108.7|9107.5|9102.2|13
1662955800000|2022-09-12 04:10:00|9109|9105.2|9108.2|9105.4|9112|9106.2|9108|9104.2|4
1662956100000|2022-09-12 04:15:00|9108|9105.2|9110.7|9106.9|9111.2|9108.2|9103.3|9099.5|22
1662956400000|2022-09-12 04:20:00|9109.8|9102|9113.7|9110.9|9114|9110.9|9106.2|9101.2|21
1662956700000|2022-09-12 04:25:00|9113.5|9109.7|9099.4|9095.6|9121.3|9117.5|9096.7|9091.1|54
1662957000000|2022-09-12 04:30:00|9099.2|9095.4|9108.7|9104.9|9112.5|9107.4|9098.2|9094.4|37
1662957300000|2022-09-12 04:35:00|9108.5|9105.7|9112.2|9108.4|9112.2|9108.9|9108.5|9105.4|9
1662957600000|2022-09-12 04:40:00|9112|9108.2|9108.9|9105.1|9112|9108.2|9107.8|9102.9|53
1662957900000|2022-09-12 04:45:00|9109.2|9105.4|9110|9106.2|9110|9106.2|9107.9|9104.4|16
1662958200000|2022-09-12 04:50:00|9109.7|9105.9|9106.7|9102.9|9110.7|9106.9|9106.4|9102.6|10
1662958500000|2022-09-12 04:55:00|9106.4|9102.6|9105.1|9101.3|9109.1|9104.1|9102.7|9097.4|20
1662958800000|2022-09-12 05:00:00|9104.9|9101.1|9107.6|9104.8|9111.9|9108.1|9101.4|9097.1|38
1662959100000|2022-09-12 05:05:00|9107.4|9103.6|9106.6|9102.8|9109.1|9105.3|9103.6|9100.1|44
1662959400000|2022-09-12 05:10:00|9106.9|9103.1|9100.3|9096.5|9110.4|9105.6|9098.6|9093|21
1662959700000|2022-09-12 05:15:00|9099.3|9096.3|9100.1|9096.3|9105.8|9099.3|9097.8|9093|27
1662960000000|2022-09-12 05:20:00|9099.5|9095.7|9099.5|9095.7|9106.4|9102|9098.8|9095|8
1662960300000|2022-09-12 05:25:00|9100.1|9096.3|9112.4|9108.6|9112.6|9108.8|9100.1|9095|26
1662960600000|2022-09-12 05:30:00|9112.6|9108.8|9103.1|9099.3|9112.6|9108.8|9100.3|9094.8|42
1662960900000|2022-09-12 05:35:00|9103.3|9100.3|9101.2|9097.4|9103.6|9100.5|9092.8|9089.8|32
1662961200000|2022-09-12 05:40:00|9100.8|9097|9102.3|9098.5|9104|9101.2|9099.5|9095.7|37
1662961500000|2022-09-12 05:45:00|9102|9098.2|9103|9099.2|9104.7|9100|9099.5|9094.5|11
1662961800000|2022-09-12 05:50:00|9101.9|9098.1|9112.3|9108.5|9114.3|9109.5|9101.5|9096.4|46
1662962100000|2022-09-12 05:55:00|9112.6|9108.8|9130.4|9126.6|9136|9131.2|9111.3|9107.5|224
1662962400000|2022-09-12 06:00:00|9132.9|9125.1|9135.9|9133.1|9142.9|9137.9|9127.2|9122.1|208
1662962700000|2022-09-12 06:05:00|9134.9|9132.1|9146.5|9142.7|9148.2|9144.4|9134.9|9132.1|103
1662963000000|2022-09-12 06:10:00|9145.7|9141.9|9144.2|9140.4|9146.5|9142.9|9138.1|9134.3|139
1662963300000|2022-09-12 06:15:00|9143.9|9140.1|9153.5|9149.7|9158.5|9154.7|9142.1|9138.3|265
1662963600000|2022-09-12 06:20:00|9153.2|9149.4|9146.9|9143.1|9153.2|9149.7|9138.9|9135.1|123
1662963900000|2022-09-12 06:25:00|9146.4|9142.6|9137|9133.2|9146.7|9142.9|9131.9|9128.1|297
1662964200000|2022-09-12 06:30:00|9137.2|9133.4|9164.2|9160.4|9166|9162|9134.6|9131.6|424
1662964500000|2022-09-12 06:35:00|9163.4|9160.6|9164.7|9160.9|9170.2|9166.4|9159|9155.4|95
1662964800000|2022-09-12 06:40:00|9163.7|9160.4|9170.7|9166.9|9172.3|9168.5|9162.7|9159.9|118
1662965100000|2022-09-12 06:45:00|9171.8|9167.9|9170.5|9166.7|9176.3|9172.5|9167.2|9163.4|126
1662965400000|2022-09-12 06:50:00|9170.7|9166.9|9174.5|9170.7|9176.7|9172.7|9168.9|9165.1|97
1662965700000|2022-09-12 06:55:00|9173.5|9168.9|9190.2|9186.4|9190.2|9186.4|9172|9168.2|197
1662966000000|2022-09-12 07:00:00|9190.5|9186.7|9181.6|9177.8|9204.7|9201.1|9174.3|9170.8|381
1662966300000|2022-09-12 07:05:00|9181.3|9177.5|9183.9|9180.1|9186.1|9182.3|9175.6|9171.6|196
1662966600000|2022-09-12 07:10:00|9184.1|9181.3|9202.4|9199.6|9205.7|9201.9|9184.1|9180.3|257
1662966900000|2022-09-12 07:15:00|9202.6|9199.8|9211.7|9207.9|9213.2|9210.4|9198.6|9194.8|282
1662967200000|2022-09-12 07:20:00|9212|9208.2|9229.7|9225.9|9232.2|9228.4|9210.4|9207.4|1022
1662967500000|2022-09-12 07:25:00|9229.9|9226.1|9230.7|9226.9|9234.9|9231.4|9224.4|9220.6|412
1662967800000|2022-09-12 07:30:00|9230.9|9227.1|9233.6|9229.8|9246.8|9243.2|9229.8|9226|1949
1662968100000|2022-09-12 07:35:00|9234.1|9231.3|9238.9|9235.1|9255|9252|9226.6|9222.8|1524
1662968400000|2022-09-12 07:40:00|9238.7|9235.9|9254|9250.2|9261.2|9257.7|9238.7|9234.9|761
1662968700000|2022-09-12 07:45:00|9254.2|9250.4|9252|9248.2|9263.6|9259.8|9246.8|9243|499
1662969000000|2022-09-12 07:50:00|9251.5|9247.7|9240.6|9236.8|9254|9250.2|9229.1|9226.3|325
1662969300000|2022-09-12 07:55:00|9241.1|9237.3|9225.1|9221.3|9243.9|9240.1|9222.3|9218.5|604
1662969600000|2022-09-12 08:00:00|9227.3|9223.5|9251.1|9247.3|9265.2|9261.4|9221.8|9218|772
1662969900000|2022-09-12 08:05:00|9250.9|9247.1|9246|9242.2|9256.9|9253.1|9234.5|9230.7|596
1662970200000|2022-09-12 08:10:00|9245.8|9242|9229|9225.2|9253.6|9250|9227.3|9222.7|377
1662970500000|2022-09-12 08:15:00|9229.3|9225.5|9238.6|9234.8|9246.1|9242.3|9229|9225.2|575
1662970800000|2022-09-12 08:20:00|9239.8|9236|9230.7|9226.9|9247.6|9243.8|9201.2|9197.4|1706
1662971100000|2022-09-12 08:25:00|9231|9227.2|9231.4|9227.6|9235.2|9231.6|9206.2|9202.4|4042
1662971400000|2022-09-12 08:30:00|9232|9228.2|9248|9245.2|9260.9|9257.5|9227.5|9224.5|2819
1662971700000|2022-09-12 08:35:00|9247.5|9244.7|9249.7|9245.9|9265.7|9262.3|9241.2|9237.4|1170
1662972000000|2022-09-12 08:40:00|9249.5|9245.7|9295.6|9292.8|9296.8|9293.8|9247.7|9244.7|1626
1662972300000|2022-09-12 08:45:00|9295.8|9293|9293.8|9290|9306.4|9303.4|9289.6|9285|824
1662972600000|2022-09-12 08:50:00|9294.4|9290.6|9305.6|9302.8|9307.5|9304.6|9293|9290.2|641
1662972900000|2022-09-12 08:55:00|9306.4|9302.6|9311.8|9308|9326.1|9322.6|9304.6|9301.3|1241
1662973200000|2022-09-12 09:00:00|9311.6|9308.8|9325|9322.2|9327|9324.2|9309|9306.2|1225
1662973500000|2022-09-12 09:05:00|9325.8|9322|9326.8|9323|9326.8|9324|9318|9314.2|613
1662973800000|2022-09-12 09:10:00|9324|9320.2|9330.1|9327.3|9336.3|9333.3|9320.8|9317.2|974
1662974100000|2022-09-12 09:15:00|9330.5|9327.7|9318|9315.2|9334.3|9330.7|9308.5|9304.7|894
1662974400000|2022-09-12 09:20:00|9319.6|9315.8|9331.7|9328.9|9336.5|9332.7|9319.6|9315.8|461
1662974700000|2022-09-12 09:25:00|9331.5|9328.7|9332.1|9329.3|9339.9|9336.6|9328.1|9325.3|896
1662975000000|2022-09-12 09:30:00|9332.9|9329.1|9337.1|9333.3|9340.1|9337.1|9332.1|9328.3|561
1662975300000|2022-09-12 09:35:00|9336.9|9334.1|9335.1|9331.3|9337.1|9334.1|9328.9|9325.3|693
1662975600000|2022-09-12 09:40:00|9335.3|9332.3|9337.9|9334.1|9340.1|9337.1|9334.1|9331.1|592
1662975900000|2022-09-12 09:45:00|9338.3|9334.5|9333.5|9330.7|9340.4|9337.1|9331.5|9328.5|906
1662976200000|2022-09-12 09:50:00|9334.3|9330.5|9330.5|9326.7|9335.8|9332.7|9308.2|9304.6|892
1662976500000|2022-09-12 09:55:00|9331|9327.2|9338.3|9334.5|9339.5|9336.5|9330.5|9326.9|556
1662976800000|2022-09-12 10:00:00|9338|9334.2|9332.9|9329.1|9339.8|9336.5|9324.7|9320.9|474
1662977100000|2022-09-12 10:05:00|9333.2|9329.4|9313.4|9310.6|9336.7|9332.9|9309.4|9305.6|720
1662977400000|2022-09-12 10:10:00|9314.4|9311.3|9324.9|9321.1|9329.4|9326.6|9311.6|9307.8|394
1662977700000|2022-09-12 10:15:00|9325.4|9321.6|9338.1|9334.3|9338.7|9335.1|9325.1|9321.6|299
1662978000000|2022-09-12 10:20:00|9338.4|9334.6|9339|9335.2|9339.8|9336.4|9330.9|9327.1|410
1662978300000|2022-09-12 10:25:00|9338.2|9334.4|9334.4|9330.6|9339.8|9336.2|9329.6|9326.8|375
1662978600000|2022-09-12 10:30:00|9332.6|9328.8|9335.2|9332.4|9339.4|9335.6|9332.4|9328.8|388
1662978900000|2022-09-12 10:35:00|9333.6|9329.8|9333.6|9329.8|9339.2|9335.6|9331.4|9328.4|258
1662979200000|2022-09-12 10:40:00|9333.4|9330.6|9335.1|9331.3|9337.4|9333.6|9330.4|9326.6|181
1662979500000|2022-09-12 10:45:00|9335.7|9331.9|9334.4|9330.6|9339.4|9336.3|9329|9326|203
1662979800000|2022-09-12 10:50:00|9334.6|9330.8|9319.8|9316|9338.6|9334.8|9317.5|9313.7|386
1662980100000|2022-09-12 10:55:00|9319.3|9315.5|9313.8|9310|9332.3|9329.5|9312.5|9308.7|395
1662980400000|2022-09-12 11:00:00|9314|9310.2|9320.2|9316.4|9328.5|9324.7|9310.8|9307.8|278
1662980700000|2022-09-12 11:05:00|9319.9|9316.1|9319.5|9315.7|9330.5|9326.7|9318|9315|275
1662981000000|2022-09-12 11:10:00|9320.8|9313|9300|9296.2|9320.8|9315.7|9297.2|9293.4|271
1662981300000|2022-09-12 11:15:00|9300.2|9296.4|9303.2|9299.4|9307.5|9304.4|9293.2|9289.4|388
1662981600000|2022-09-12 11:20:00|9303.4|9299.6|9303.4|9299.6|9311.4|9307.6|9294.6|9291.6|318
1662981900000|2022-09-12 11:25:00|9303.6|9299.8|9306.9|9303.1|9312.9|9309.4|9292.6|9288.8|511
1662982200000|2022-09-12 11:30:00|9306.6|9302.8|9305.1|9301.3|9311.9|9308.1|9293.1|9289.6|253
1662982500000|2022-09-12 11:35:00|9304.4|9300.6|9320.7|9316.9|9323.4|9319.6|9302.9|9299.1|326
1662982800000|2022-09-12 11:40:00|9322.7|9318.9|9325.8|9323|9328|9324.2|9313.2|9309.4|421
1662983100000|2022-09-12 11:45:00|9326.2|9323.4|9327.7|9323.9|9328.2|9324.4|9319.4|9315.6|125
1662983400000|2022-09-12 11:50:00|9328|9324.2|9308.4|9304.6|9328|9325.2|9306.9|9303.8|171
1662983700000|2022-09-12 11:55:00|9308.6|9304.8|9309.9|9306.1|9309.9|9306.1|9301.6|9297.8|75
1662984000000|2022-09-12 12:00:00|9309.2|9305.4|9302.9|9299.1|9318.9|9316.1|9299.4|9296.1|242
1662984300000|2022-09-12 12:05:00|9302.4|9298.6|9313.6|9309.8|9318.9|9315.1|9299.1|9295.3|180
1662984600000|2022-09-12 12:10:00|9313.4|9309.6|9311.3|9307.5|9326.4|9322.6|9307.3|9303.5|577
1662984900000|2022-09-12 12:15:00|9312.7|9308.5|9311.1|9308.3|9314.9|9311.1|9300.6|9296.8|358
1662985200000|2022-09-12 12:20:00|9311.9|9308.1|9310.9|9307.1|9322.1|9318.3|9307.9|9304.1|431
1662985500000|2022-09-12 12:25:00|9309.9|9304.4|9320.8|9317|9321.4|9317.6|9292.9|9289.3|638
1662985800000|2022-09-12 12:30:00|9320.4|9316.6|9335.8|9332|9339.9|9336.6|9318.1|9314.8|809
1662986100000|2022-09-12 12:35:00|9335.6|9331.8|9389.7|9385.9|9402.2|9399.2|9332.4|9328.6|1621
1662986400000|2022-09-12 12:40:00|9388.7|9385.7|9396.9|9393.1|9413.2|9410.4|9388.7|9385.7|1418
1662986700000|2022-09-12 12:45:00|9397.1|9393.3|9397.9|9394.1|9402.4|9398.6|9388.4|9385.1|489
1662987000000|2022-09-12 12:50:00|9397.4|9393.6|9386.4|9382.6|9401.4|9398.3|9386.4|9382.4|471
1662987300000|2022-09-12 12:55:00|9386.1|9382.3|9389.1|9385.3|9401|9397.4|9383.4|9379.6|571
1662987600000|2022-09-12 13:00:00|9387.6|9383.8|9417.3|9413.5|9428.2|9425.4|9375.6|9371.8|2532
1662987900000|2022-09-12 13:05:00|9417.1|9413.3|9408.7|9405.9|9431.4|9428.4|9407.5|9403.9|1658
1662988200000|2022-09-12 13:10:00|9408.9|9406.1|9411.4|9407.6|9415|9411.2|9394.6|9391.3|1014
1662988500000|2022-09-12 13:15:00|9410.8|9407|9411.3|9407.5|9431.7|9428.6|9408.7|9405.3|831
1662988800000|2022-09-12 13:20:00|9411.8|9408|9420.3|9416.5|9425.3|9421.5|9407.8|9404|892
1662989100000|2022-09-12 13:25:00|9419.6|9416.8|9390.1|9386.3|9420.3|9417|9389.9|9386.3|802
1662989400000|2022-09-12 13:30:00|9389.9|9386.1|9384|9380.2|9411.4|9407.8|9378|9374.2|1039
1662989700000|2022-09-12 13:35:00|9383.8|9381|9351.5|9347.7|9390.6|9386.8|9350|9347.2|1204
1662990000000|2022-09-12 13:40:00|9351|9347.2|9351.8|9349|9360.3|9356.5|9343.8|9340.2|748
1662990300000|2022-09-12 13:45:00|9352.5|9348.7|9361.4|9357.6|9381.5|9378|9352.5|9348.7|1523
1662990600000|2022-09-12 13:50:00|9361.2|9358.4|9405.1|9401.3|9405.8|9402|9361.2|9358.4|1045
1662990900000|2022-09-12 13:55:00|9405.3|9401.5|9411.3|9407.5|9418.8|9415.2|9404.5|9400.7|898
1662991200000|2022-09-12 14:00:00|9410.3|9407.2|9416.9|9413.1|9428.3|9425.2|9408.5|9405.2|1558
1662991500000|2022-09-12 14:05:00|9417.2|9413.4|9386.9|9383.1|9421.7|9417.9|9377.9|9374.6|1337
1662991800000|2022-09-12 14:10:00|9387.7|9384.9|9374.9|9371.1|9397.1|9393.8|9371.1|9367.6|969
1662992100000|2022-09-12 14:15:00|9375.4|9371.6|9406.7|9402.9|9415.7|9412.4|9375.4|9371.6|890
1662992400000|2022-09-12 14:20:00|9406.1|9402.3|9409.4|9405.6|9415.4|9411.6|9393.7|9389.9|777
1662992700000|2022-09-12 14:25:00|9410|9406.2|9426|9422.2|9428.7|9425.2|9401.2|9398.1|993
1662993000000|2022-09-12 14:30:00|9426.2|9422.4|9450.4|9446.6|9460.3|9456.5|9425.2|9421.8|1747
1662993300000|2022-09-12 14:35:00|9450.9|9447.1|9447.6|9443.8|9461.7|9458.4|9441.7|9438.6|1182
1662993600000|2022-09-12 14:40:00|9447.4|9443.6|9417.6|9413.8|9451.4|9448.1|9415.1|9411.6|993
1662993900000|2022-09-12 14:45:00|9418.4|9414.6|9414.3|9410.5|9432.7|9429.1|9403.3|9399.5|1067
1662994200000|2022-09-12 14:50:00|9413|9410.2|9401.7|9397.9|9420.3|9416.5|9393.3|9389.9|2194
1662994500000|2022-09-12 14:55:00|9400|9396.2|9406.2|9402.4|9416.7|9412.9|9396.2|9392.7|1304
1662994800000|2022-09-12 15:00:00|9406|9403.2|9378.1|9374.3|9410|9406.2|9371.9|9368.3|1971
1662995100000|2022-09-12 15:05:00|9378.7|9374.9|9361.1|9357.3|9385.2|9381.9|9354.4|9351.1|1778
1662995400000|2022-09-12 15:10:00|9360.9|9357.1|9353.8|9350|9378|9374.2|9349.3|9346.2|3879
1662995700000|2022-09-12 15:15:00|9353.2|9349.4|9337.7|9334.9|9354.3|9350.5|9315.9|9313.1|2605
1662996000000|2022-09-12 15:20:00|9338.5|9334.7|9354.1|9350.3|9355.4|9351.6|9328.4|9324.6|1599
1662996300000|2022-09-12 15:25:00|9352.4|9349.6|9396.2|9393.4|9404.8|9402|9332.8|9329|6508
1662996600000|2022-09-12 15:30:00|9396.8|9394|9420.1|9416.3|9433.1|9429.3|9396.8|9393.2|3670
1662996900000|2022-09-12 15:35:00|9420.6|9416.8|9421|9417.2|9433.1|9429.5|9416.8|9413.2|1611
1662997200000|2022-09-12 15:40:00|9420.8|9417|9425.8|9422|9425.8|9422.2|9405.6|9401.8|1677
1662997500000|2022-09-12 15:45:00|9425.6|9421.8|9426.1|9422.3|9435.3|9431.8|9414.6|9411.5|1161
1662997800000|2022-09-12 15:50:00|9426.3|9423.5|9428.2|9424.4|9454.2|9451.2|9424.2|9420.9|1535
1662998100000|2022-09-12 15:55:00|9428|9425.2|9447.4|9443.6|9452.4|9449.4|9421|9417.4|880
1662998400000|2022-09-12 16:00:00|9447.8|9445|9448|9444.2|9459.5|9456.5|9442.2|9438.4|845
1662998700000|2022-09-12 16:05:00|9448.2|9444.4|9431.9|9428.1|9455.5|9451.9|9428.1|9424.3|553
1662999000000|2022-09-12 16:10:00|9431.1|9428.3|9443.6|9440.8|9450.6|9447.8|9427.6|9423.8|1561
1662999300000|2022-09-12 16:15:00|9443.9|9440.1|9426.3|9422.5|9449.6|9445.8|9424.3|9420.7|550
1662999600000|2022-09-12 16:20:00|9425.5|9422.7|9421.3|9417.5|9434.8|9431.3|9421.1|9417.5|756
1662999900000|2022-09-12 16:25:00|9420.3|9416.7|9400.2|9396.4|9421.3|9417.5|9396.7|9393.1|1847
1663000200000|2022-09-12 16:30:00|9399.4|9396.6|9391.6|9388.8|9400.2|9396.6|9368.1|9365.1|1646
1663000500000|2022-09-12 16:35:00|9392.4|9388.6|9392.7|9388.9|9394.5|9390.7|9373.9|9370.4|791
1663000800000|2022-09-12 16:40:00|9392.2|9388.4|9393.2|9389.4|9394.4|9391.6|9376.6|9372.8|622
1663001100000|2022-09-12 16:45:00|9392.4|9389.6|9365.8|9362|9392.4|9389.6|9364.6|9361.3|824
1663001400000|2022-09-12 16:50:00|9365.6|9361.8|9350.3|9346.5|9372.8|9369.8|9347.8|9344.8|896
1663001700000|2022-09-12 16:55:00|9350|9346.2|9345.1|9341.3|9356.7|9353.5|9342.3|9339.2|3624
1663002000000|2022-09-12 17:00:00|9345.4|9341.6|9353.8|9350|9354.8|9351.2|9330|9326.4|2052
1663002300000|2022-09-12 17:05:00|9354.9|9351.1|9358.8|9355|9367.8|9364|9351.5|9347.7|1036
1663002600000|2022-09-12 17:10:00|9358.6|9355.8|9364.2|9360.4|9368.7|9365.2|9346.8|9344|647
1663002900000|2022-09-12 17:15:00|9363.7|9359.9|9360.7|9356.9|9379.5|9375.7|9357.7|9353.9|456
1663003200000|2022-09-12 17:20:00|9360.5|9357.7|9362.2|9358.4|9365.2|9362.2|9353.1|9349.3|907
1663003500000|2022-09-12 17:25:00|9362.6|9358.8|9358.4|9355.6|9365.2|9362.4|9348.9|9345.8|723
1663003800000|2022-09-12 17:30:00|9358.2|9354.4|9382.6|9379.8|9384.6|9381|9349.9|9346.3|694
1663004100000|2022-09-12 17:35:00|9382.4|9379.6|9379.6|9375.8|9388.2|9384.6|9374.6|9370.8|711
1663004400000|2022-09-12 17:40:00|9379.8|9376|9355.7|9351.9|9381.6|9377.8|9355.7|9351.9|1505
1663004700000|2022-09-12 17:45:00|9355.5|9351.7|9329.3|9326.5|9355.5|9352.2|9320.9|9317.6|1851
1663005000000|2022-09-12 17:50:00|9330.6|9326.8|9335.2|9331.4|9344.7|9340.9|9320.3|9317.5|793
1663005300000|2022-09-12 17:55:00|9334.6|9330.8|9344.9|9341.1|9347.7|9343.9|9328.4|9324.6|1172
1663005600000|2022-09-12 18:00:00|9343.6|9339.8|9348.5|9345.7|9354.7|9350.9|9336.7|9332.9|1220
1663005900000|2022-09-12 18:05:00|9348.7|9345.9|9313.1|9310.3|9351.5|9347.9|9311.4|9308.1|1394
1663006200000|2022-09-12 18:10:00|9314.4|9310.6|9344.9|9341.1|9346.9|9343.3|9311.1|9308.1|1968
1663006500000|2022-09-12 18:15:00|9344.4|9340.6|9342.4|9338.6|9348.9|9345.6|9327.6|9324.3|2029
1663006800000|2022-09-12 18:20:00|9341.9|9339.1|9376.5|9372.7|9378.7|9375.2|9333.2|9329.4|5729
1663007100000|2022-09-12 18:25:00|9376.3|9373.5|9347.9|9345.1|9408.2|9404.4|9340.9|9337.6|12703
1663007400000|2022-09-12 18:30:00|9348.9|9348.1|9356.7|9352.9|9361.4|9357.8|9341.4|9337.6|2096
1663007700000|2022-09-12 18:35:00|9357.4|9353.6|9360.7|9356.9|9369|9365.2|9354.9|9351.1|626
1663008000000|2022-09-12 18:40:00|9360.4|9356.6|9339.9|9336.1|9361.7|9357.9|9332.6|9328.8|169
1663008300000|2022-09-12 18:45:00|9339.3|9335.5|9344.1|9340.3|9345.1|9341.3|9331.4|9327.8|154
1663008600000|2022-09-12 18:50:00|9343.9|9341.1|9347.9|9344.1|9349.9|9347.1|9341.9|9338.1|178
1663008900000|2022-09-12 18:55:00|9347.7|9343.9|9354.6|9350.8|9354.6|9350.8|9344.6|9340.8|98
1663009200000|2022-09-12 19:00:00|9353.9|9351.1|9359.6|9355.8|9360.1|9356.3|9350.9|9347.1|212
1663009500000|2022-09-12 19:05:00|9359.1|9355.3|9366.1|9362.3|9368.1|9364.3|9353.1|9350.3|178
1663009800000|2022-09-12 19:10:00|9365.1|9361.3|9368.1|9364.3|9372.1|9369|9361.3|9358.5|209
1663010100000|2022-09-12 19:15:00|9367.8|9364|9373.1|9369.3|9373.1|9369.3|9366.5|9363.5|100
1663010400000|2022-09-12 19:20:00|9372.1|9368.3|9378|9374.2|9388.6|9385|9369.3|9365.5|233
1663010700000|2022-09-12 19:25:00|9378.6|9374.8|9383.6|9379.8|9386.6|9383.5|9372.3|9368.5|39
1663011000000|2022-09-12 19:30:00|9383.8|9380|9384.8|9381|9395.8|9392|9379.8|9376|103
1663011300000|2022-09-12 19:35:00|9384.6|9380.8|9373.5|9369.7|9384.6|9380.8|9373.5|9369.7|59
1663011600000|2022-09-12 19:40:00|9373.3|9369.5|9378|9374.2|9378.8|9375|9367.8|9364.2|43
1663011900000|2022-09-12 19:45:00|9377.8|9374|9369|9365.2|9378.8|9375|9367.5|9363.9|95
1663012200000|2022-09-12 19:50:00|9368.2|9364.4|9365.5|9361.7|9369.5|9365.7|9357.7|9354.4|44
1663012500000|2022-09-12 19:55:00|9365.2|9361.4|9356|9352.2|9370|9366.2|9354.7|9351.9|105
1663012800000|2022-09-12 20:00:00|9355.5|9351.7|9358.2|9354.4|9366.2|9360.9|9352.7|9348.9|44
1663013100000|2022-09-12 20:05:00|9358.5|9354.7|9366.7|9362.9|9366.7|9362.9|9358.4|9354.6|12
1663013400000|2022-09-12 20:10:00|9366.9|9363.1|9366.2|9362.4|9370.7|9365.2|9365.7|9361.9|44
1663013700000|2022-09-12 20:15:00|9365.9|9362.1|9370.9|9367.1|9371|9367.2|9360.4|9356.6|35
1663014000000|2022-09-12 20:20:00|9370.7|9366.9|9372.4|9368.6|9373.9|9370.1|9368.9|9365.1|34
1663014300000|2022-09-12 20:25:00|9372.9|9369.1|9381.6|9377.8|9386.2|9382.4|9369.4|9365.6|65
1663014600000|2022-09-12 20:30:00|9381.4|9377.6|9381.2|9377.4|9384.2|9380.4|9377.6|9372.6|49
1663014900000|2022-09-12 20:35:00|9381.9|9378.1|9387.7|9383.9|9387.7|9383.9|9381.4|9378.1|21
1663015200000|2022-09-12 20:40:00|9387.4|9383.6|9389.4|9385.6|9392.4|9388.6|9385.6|9382.6|22
1663015500000|2022-09-12 20:45:00|9389.1|9385.3|9378.9|9375.1|9391.1|9387.3|9377.9|9374.1|25
1663015800000|2022-09-12 20:50:00|9378.7|9374.9|9381.6|9377.8|9387.4|9382.1|9378.1|9374.3|36
1663016100000|2022-09-12 20:55:00|9381.4|9377.6|9374.1|9370.3|9384.1|9380.3|9373.1|9367.8|90
1663016400000|2022-09-12 21:00:00|9374.4|9370.6|9371.6|9363.8|9375.3|9370.6|9371.6|9363.8|2
1663016700000|2022-09-12 21:05:00|9371.5|9363.7|9373.8|9366|9374|9368|9370.4|9363.7|0
1663017000000|2022-09-12 21:10:00|9373.5|9365.7|9379|9371.2|9379|9371.2|9373.5|9365.7|1
1663017300000|2022-09-12 21:15:00|9377|9373.2|9377|9373.2|9377|9373.2|9377|9373.2|0
1663017600000|2022-09-12 21:20:00|9377.2|9373.4|9377|9373.2|9379.5|9373.4|9376.5|9371.7|3
1663018200000|2022-09-12 21:30:00|9377.9|9374.1|9381.5|9373.7|9387|9383.2|9377.9|9373.2|14
1663018500000|2022-09-12 21:35:00|9378.7|9374.9|9377.2|9373.4|9378.7|9374.9|9376.7|9372.9|0
1663018800000|2022-09-12 21:40:00|9377|9373.2|9376.7|9372.9|9377|9373.2|9376.7|9372.9|0
1663019100000|2022-09-12 21:45:00|9378.8|9371|9378.8|9371|9378.8|9371|9378.8|9371|5
1663019400000|2022-09-12 21:50:00|9378.7|9370.9|9378.7|9370.9|9379|9372.9|9376.5|9370.9|0
1663019700000|2022-09-12 21:55:00|9376.5|9372.7|9379|9371.2|9379|9374.2|9376.5|9371.2|1
1663027200000|2022-09-13 00:00:00|9383.4|9375.6|9358.6|9354.8|9387.4|9380.6|9351.1|9347.3|156
1663027500000|2022-09-13 00:05:00|9359.1|9355.3|9355.1|9351.3|9366.1|9359.8|9353.1|9348.3|63
1663027800000|2022-09-13 00:10:00|9356.8|9349|9345.3|9341.5|9356.8|9351.8|9345.3|9341.5|58
1663028100000|2022-09-13 00:15:00|9345.6|9341.8|9341.6|9337.8|9350.1|9344.8|9340.1|9334.8|25
1663028400000|2022-09-13 00:20:00|9342.6|9338.8|9345.6|9341.8|9347.1|9343.3|9340.1|9335|21
1663028700000|2022-09-13 00:25:00|9344.6|9340.8|9352.5|9348.7|9358.8|9353.7|9344.6|9339|6
1663029000000|2022-09-13 00:30:00|9354.8|9347|9366.8|9363|9376|9371|9353.3|9347|70
1663029300000|2022-09-13 00:35:00|9369.3|9361.5|9371.5|9367.7|9374.8|9370.5|9367.5|9361.5|31
1663029600000|2022-09-13 00:40:00|9371|9367.2|9376.8|9369|9377|9371.7|9367.5|9362.5|20
1663029900000|2022-09-13 00:45:00|9375|9371.2|9377.2|9373.4|9385.3|9379.7|9374.5|9369|29
1663030200000|2022-09-13 00:50:00|9377|9373.2|9377.2|9373.4|9378.8|9375|9371|9368.2|65
1663030500000|2022-09-13 00:55:00|9378.5|9374.7|9357.7|9353.9|9380.7|9374.7|9354.4|9348.6|222
1663030800000|2022-09-13 01:00:00|9359.4|9351.6|9262.6|9258.8|9359.4|9353.4|9239.6|9234.3|1942
1663031100000|2022-09-13 01:05:00|9261.9|9258.1|9261.9|9258.1|9280|9274.7|9252|9247.2|378
1663031400000|2022-09-13 01:10:00|9262.2|9258.4|9279.4|9275.6|9282.7|9277.4|9255.4|9249.9|340
1663031700000|2022-09-13 01:15:00|9281.2|9273.4|9276.2|9272.4|9282.7|9278.4|9263.7|9259.7|340
1663032000000|2022-09-13 01:20:00|9276.7|9272.9|9263.9|9260.1|9280.7|9276.1|9250.4|9246.6|364
1663032300000|2022-09-13 01:25:00|9264.2|9260.4|9241.9|9238.1|9270.7|9264.4|9240.1|9235.6|232
1663032600000|2022-09-13 01:30:00|9242.2|9238.4|9233.4|9229.6|9249.2|9245.4|9230.7|9226.9|506
1663032900000|2022-09-13 01:35:00|9233.7|9229.9|9239.4|9235.6|9249.9|9246.4|9223.4|9219.6|414
1663033200000|2022-09-13 01:40:00|9239.1|9235.3|9256.4|9248.6|9260.9|9256.9|9238.6|9233.6|132
1663033500000|2022-09-13 01:45:00|9256.6|9248.8|9249.1|9245.3|9258.9|9254.1|9248.1|9243.1|239
1663033800000|2022-09-13 01:50:00|9249.6|9245.8|9253.6|9249.8|9255.8|9252|9248.5|9243.2|82
1663034100000|2022-09-13 01:55:00|9254.1|9250.3|9268.1|9264.3|9268.3|9264.3|9252.8|9249|132
1663034400000|2022-09-13 02:00:00|9268.3|9264.5|9270.5|9266.7|9274.3|9268.5|9260.6|9257.8|211
1663034700000|2022-09-13 02:05:00|9272|9268.2|9285.8|9282|9291.3|9287.5|9269.5|9264.5|269
1663035000000|2022-09-13 02:10:00|9285.3|9281.5|9280.8|9277|9285.3|9281.5|9277|9273.2|77
1663035300000|2022-09-13 02:15:00|9281|9277.2|9285|9281.2|9288.3|9284.5|9276|9273|285
1663035600000|2022-09-13 02:20:00|9285.3|9281.5|9277.2|9273.4|9286|9281.5|9276.5|9273.2|140
1663035900000|2022-09-13 02:25:00|9277|9273.2|9280|9276.2|9287|9283.2|9270|9266.2|103
1663036200000|2022-09-13 02:30:00|9280.8|9277|9298.5|9295.7|9299|9295.7|9278.2|9272.9|159
1663036500000|2022-09-13 02:35:00|9298.7|9295.9|9291.2|9287.4|9303.7|9299.9|9289.2|9283.9|293
1663036800000|2022-09-13 02:40:00|9291|9287.2|9314.2|9310.4|9316.2|9312.4|9285|9279.9|374
1663037100000|2022-09-13 02:45:00|9314.7|9310.9|9319|9315.2|9332.2|9326.7|9307.7|9303.9|260
1663037400000|2022-09-13 02:50:00|9319.1|9311.3|9325.2|9321.4|9337|9332.9|9315.5|9311.3|329
1663037700000|2022-09-13 02:55:00|9325.9|9322.1|9329.9|9326.1|9335.2|9329.9|9325.9|9320.9|49
1663038000000|2022-09-13 03:00:00|9330.5|9326.7|9331.4|9327.6|9334.7|9331.9|9317.9|9312.6|537
1663038300000|2022-09-13 03:05:00|9332.4|9328.6|9367.7|9363.9|9369.7|9364.7|9328.2|9324.4|434
1663038600000|2022-09-13 03:10:00|9368.2|9364.4|9377.2|9373.4|9382.7|9377.4|9358.4|9353.4|423
1663038900000|2022-09-13 03:15:00|9376.4|9372.6|9347.2|9343.4|9379.7|9375.1|9347.2|9340.9|359
1663039200000|2022-09-13 03:20:00|9348.9|9341.1|9341|9337.2|9350.2|9345.1|9333.7|9328.9|192
1663039500000|2022-09-13 03:25:00|9341.2|9337.4|9337.4|9333.6|9342.4|9338.9|9333.4|9328.6|34
1663039800000|2022-09-13 03:30:00|9337.6|9333.8|9333.9|9330.1|9340.2|9337.1|9328.4|9324.8|148
1663040100000|2022-09-13 03:35:00|9334.1|9330.3|9323.6|9320.8|9336.6|9331.8|9321.9|9315.8|72
1663040400000|2022-09-13 03:40:00|9323.9|9320.1|9330.3|9326.5|9331.8|9327.8|9323.4|9318.3|46
1663040700000|2022-09-13 03:45:00|9330.9|9327.1|9343.3|9339.5|9343.6|9339.8|9330.1|9326.3|41
1663041000000|2022-09-13 03:50:00|9343.1|9339.3|9330.3|9326.5|9343.1|9339.3|9328.8|9325|82
1663041300000|2022-09-13 03:55:00|9330.6|9326.8|9331.8|9328|9331.8|9328.8|9324.6|9319.8|47
1663041600000|2022-09-13 04:00:00|9331.6|9328.8|9333.6|9329.8|9339.6|9333.8|9331.6|9328.8|40
1663041900000|2022-09-13 04:05:00|9333.3|9329.5|9329.5|9325.7|9340.6|9335|9329.5|9325.7|22
1663042200000|2022-09-13 04:10:00|9329.3|9325.5|9326.5|9322.7|9330.8|9325.5|9323.5|9319.5|13
1663042500000|2022-09-13 04:15:00|9326.8|9323|9325|9321.2|9327.3|9324.5|9322.5|9318|19
1663042800000|2022-09-13 04:20:00|9325.3|9321.5|9318.8|9315|9327.5|9322.2|9317.3|9313.5|9
1663043100000|2022-09-13 04:25:00|9318.5|9314.7|9327.3|9323.5|9328.5|9324.7|9318.5|9314.7|36
1663043400000|2022-09-13 04:30:00|9327|9323.2|9314|9310.2|9327.5|9323.5|9314|9310.2|24
1663043700000|2022-09-13 04:35:00|9313.5|9309.7|9320.5|9312.7|9323.7|9319.9|9313.5|9309.7|105
1663044000000|2022-09-13 04:40:00|9318.5|9314.7|9319.2|9315.4|9324.2|9319.4|9315.2|9311.4|40
1663044300000|2022-09-13 04:45:00|9319.7|9315.9|9321.2|9317.4|9325.5|9319.6|9319|9313.9|13
1663044600000|2022-09-13 04:50:00|9320.9|9317.1|9322.9|9319.1|9324.9|9321.6|9318.9|9314.6|20
1663044900000|2022-09-13 04:55:00|9323.2|9319.4|9325.4|9321.6|9327.4|9322.9|9322.2|9317.4|19
1663045200000|2022-09-13 05:00:00|9325.2|9321.4|9316.4|9312.6|9325.2|9321.4|9314.4|9310.6|31
1663045500000|2022-09-13 05:05:00|9316.7|9312.9|9317.1|9313.3|9320.4|9315.9|9309.7|9305.9|52
1663045800000|2022-09-13 05:10:00|9318.6|9310.8|9324.1|9320.3|9327.6|9322.1|9314.1|9310.3|12
1663046100000|2022-09-13 05:15:00|9324.4|9320.6|9325.6|9321.8|9327.6|9323.8|9321.4|9317.6|21
1663046400000|2022-09-13 05:20:00|9325.9|9322.1|9323.4|9319.6|9328.4|9324.6|9322.4|9318.6|10
1663046700000|2022-09-13 05:25:00|9323.6|9319.8|9328.1|9324.3|9328.6|9325.8|9323.4|9319.6|53
1663047000000|2022-09-13 05:30:00|9328.3|9324.5|9351.6|9347.8|9352.3|9348.5|9324.1|9320.3|88
1663047300000|2022-09-13 05:35:00|9351.8|9348|9345.6|9337.8|9356.8|9353|9337.3|9333.5|361
1663047600000|2022-09-13 05:40:00|9343.3|9339.5|9334.3|9330.5|9348.3|9344|9326|9320.2|106
1663047900000|2022-09-13 05:45:00|9336.5|9328.7|9336.3|9332.5|9338.5|9333|9328.8|9324.2|312
1663048200000|2022-09-13 05:50:00|9335.5|9331.7|9331.7|9327.9|9336.8|9331.7|9322|9317.2|61
1663048500000|2022-09-13 05:55:00|9331.5|9327.7|9330|9326.2|9334.7|9330.9|9325|9319.7|153
1663048800000|2022-09-13 06:00:00|9329.7|9325.9|9340.9|9337.1|9342.4|9337.9|9322.2|9318.7|184
1663049100000|2022-09-13 06:05:00|9340.7|9336.9|9353.4|9349.6|9353.4|9349.6|9334.7|9331.7|366
1663049400000|2022-09-13 06:10:00|9353.7|9349.9|9356.6|9352.8|9360.9|9356.1|9344.1|9341.3|783
1663049700000|2022-09-13 06:15:00|9356.4|9352.6|9363.1|9359.3|9368.4|9364.6|9350.3|9345.6|404
1663050000000|2022-09-13 06:20:00|9362.9|9359.1|9371.9|9368.1|9372.4|9368.6|9349.8|9345.8|311
1663050300000|2022-09-13 06:25:00|9370.9|9367.6|9369.9|9366.1|9382.9|9379.3|9367.6|9364.6|574
1663050600000|2022-09-13 06:30:00|9369.6|9365.8|9377.2|9373.4|9382.4|9378.6|9365.6|9361.8|486
1663050900000|2022-09-13 06:35:00|9378|9374.2|9400.7|9396.9|9403.4|9399.6|9376.9|9372.1|521
1663051200000|2022-09-13 06:40:00|9401.4|9397.6|9402.6|9398.8|9405.2|9401.4|9383.9|9381.1|550
1663051500000|2022-09-13 06:45:00|9402.4|9398.6|9387.8|9384|9404.6|9398.8|9385.1|9380.3|547
1663051800000|2022-09-13 06:50:00|9387.6|9383.8|9381.1|9377.3|9395.6|9391.8|9375.4|9371.6|883
1663052100000|2022-09-13 06:55:00|9381.4|9377.6|9356.4|9352.6|9381.4|9377.6|9356.1|9352.3|492
1663052400000|2022-09-13 07:00:00|9356.1|9352.3|9335.6|9331.8|9359.9|9356.3|9334.8|9329.8|611
1663052700000|2022-09-13 07:05:00|9336.3|9332.5|9365.9|9362.1|9368.1|9364.8|9335.3|9331.5|412
1663053000000|2022-09-13 07:10:00|9366.1|9362.3|9383.6|9379.8|9395.4|9389.1|9363.6|9359.8|851
1663053300000|2022-09-13 07:15:00|9384.4|9380.6|9387.1|9383.3|9395.4|9390.1|9380.4|9377.1|917
1663053600000|2022-09-13 07:20:00|9386.9|9383.1|9389.4|9386.6|9392.9|9389.3|9383.1|9380.1|274
1663053900000|2022-09-13 07:25:00|9389.1|9386.3|9404.4|9400.6|9405.4|9402.4|9377.9|9375.1|1099
1663054200000|2022-09-13 07:30:00|9408.2|9404.4|9413.7|9409.9|9420.4|9416.9|9408.2|9404.4|561
1663054500000|2022-09-13 07:35:00|9413.2|9409.4|9426.2|9423.4|9429.9|9426.4|9412.4|9408.9|1343
1663054800000|2022-09-13 07:40:00|9426.4|9422.6|9419.9|9416.1|9430.9|9427.6|9415.6|9411.8|2087
1663055100000|2022-09-13 07:45:00|9419.6|9415.8|9436.2|9432.4|9441.9|9439.1|9418.6|9414.8|426
1663055400000|2022-09-13 07:50:00|9435.7|9431.9|9424.6|9420.8|9435.9|9432.1|9423.1|9419.8|866
1663055700000|2022-09-13 07:55:00|9424.1|9420.3|9421.6|9417.8|9425.4|9421.6|9407.3|9403.5|1139
1663056000000|2022-09-13 08:00:00|9420.8|9417|9446.9|9443.1|9447.4|9444.6|9420.3|9416.5|878
1663056300000|2022-09-13 08:05:00|9446.1|9443.3|9453.1|9449.3|9453.9|9450.1|9433.9|9430.6|895
1663056600000|2022-09-13 08:10:00|9453.4|9449.6|9456.6|9452.8|9460.9|9457.3|9445.9|9442.1|1258
1663056900000|2022-09-13 08:15:00|9457.1|9453.3|9452.9|9449.1|9462.1|9458.3|9440.6|9437.3|2033
1663057200000|2022-09-13 08:20:00|9453.1|9450.1|9450.6|9446.8|9460.1|9456.3|9434.1|9431.3|1607
1663057500000|2022-09-13 08:25:00|9450.9|9447.1|9459.4|9455.6|9466.2|9463.1|9449.1|9445.3|5709
1663057800000|2022-09-13 08:30:00|9459.9|9456.1|9443.5|9439.7|9461.9|9458.1|9438.3|9435.2|3051
1663058100000|2022-09-13 08:35:00|9443.8|9440|9428.5|9424.7|9444.3|9441.2|9419.5|9416.4|1344
1663058400000|2022-09-13 08:40:00|9429|9425.2|9430.9|9427.1|9440.2|9436.4|9422.7|9419.1|712
1663058700000|2022-09-13 08:45:00|9430.7|9426.9|9436.9|9433.1|9437.2|9433.4|9414.2|9411.1|868
1663059000000|2022-09-13 08:50:00|9436.7|9432.9|9450.2|9447.4|9451.2|9447.6|9431.9|9429.1|570
1663059300000|2022-09-13 08:55:00|9450.4|9447.6|9450.9|9447.1|9457.2|9453.9|9445.2|9441.4|438
1663059600000|2022-09-13 09:00:00|9450.7|9446.9|9453.7|9449.9|9456.9|9453.3|9448.7|9444.9|293
1663059900000|2022-09-13 09:05:00|9453.9|9450.1|9458.7|9455.9|9459.1|9456.3|9451.7|9447.9|525
1663060200000|2022-09-13 09:10:00|9459.1|9456.3|9418|9414.2|9459.1|9456.3|9413.3|9409.5|1473
1663060500000|2022-09-13 09:15:00|9417.8|9414|9434.1|9430.3|9439.6|9435.8|9413.8|9410|1120
1663060800000|2022-09-13 09:20:00|9433.8|9430|9454.6|9450.8|9456.1|9452.8|9431.6|9427.8|485
1663061100000|2022-09-13 09:25:00|9454.3|9451.5|9443|9439.2|9458.1|9454.3|9441.8|9438.2|371
1663061400000|2022-09-13 09:30:00|9443.3|9439.5|9447.3|9443.5|9451.1|9446.5|9426.8|9423|795
1663061700000|2022-09-13 09:35:00|9446.8|9443|9444.5|9440.7|9446.8|9443|9434.8|9431.2|283
1663062000000|2022-09-13 09:40:00|9444.3|9440.5|9448|9444.2|9451.5|9448.7|9443.5|9439.7|645
1663062300000|2022-09-13 09:45:00|9448.2|9444.4|9451.7|9447.9|9460.5|9457.7|9446.2|9442.7|750
1663062600000|2022-09-13 09:50:00|9451.5|9447.7|9436.2|9432.4|9452.7|9448.9|9431.5|9427.9|914
1663062900000|2022-09-13 09:55:00|9436.5|9432.7|9442.9|9439.1|9445.7|9441.9|9426.7|9423.1|216
1663063200000|2022-09-13 10:00:00|9443.9|9440.1|9433.4|9429.6|9448.4|9444.6|9430.7|9426.9|180
1663063500000|2022-09-13 10:05:00|9433.2|9430.4|9438.2|9435.4|9438.2|9435.4|9431.4|9425.6|123
1663063800000|2022-09-13 10:10:00|9437.9|9435.1|9443.4|9439.6|9444.9|9441.1|9433.2|9430.4|230
1663064100000|2022-09-13 10:15:00|9443.9|9440.1|9442.4|9438.6|9451.2|9448.4|9442.2|9438.4|529
1663064400000|2022-09-13 10:20:00|9442.2|9438.4|9433.2|9429.4|9445.4|9441.8|9427.9|9425.1|320
1663064700000|2022-09-13 10:25:00|9433.6|9429.8|9424.9|9421.1|9440.9|9437.9|9423.6|9419.8|407
1663065000000|2022-09-13 10:30:00|9425.4|9421.6|9450.1|9446.3|9454.4|9450.8|9425.4|9421.6|753
1663065300000|2022-09-13 10:35:00|9448.9|9446.1|9443.9|9440.1|9452.4|9448.3|9442.1|9439.1|258
1663065600000|2022-09-13 10:40:00|9444.1|9440.3|9449.1|9445.3|9450.1|9446.8|9441.1|9437.6|210
1663065900000|2022-09-13 10:45:00|9449.6|9445.8|9452.1|9449.3|9452.9|9449.3|9447.4|9442.3|156
1663066200000|2022-09-13 10:50:00|9452.9|9449.1|9455.9|9452.1|9461.4|9458.6|9450.1|9446.3|418
1663066500000|2022-09-13 10:55:00|9456.9|9453.1|9462.1|9458.3|9462.1|9459.1|9456.9|9453.1|810
1663066800000|2022-09-13 11:00:00|9461.9|9459.1|9461.9|9458.1|9462.4|9459.1|9455.3|9452.3|730
1663067100000|2022-09-13 11:05:00|9462.1|9458.3|9486.1|9482.3|9490.3|9487.3|9454.3|9451.3|810
1663067400000|2022-09-13 11:10:00|9486.6|9482.8|9491.1|9487.3|9491.8|9488.3|9481.1|9478.3|463
1663067700000|2022-09-13 11:15:00|9490.8|9487|9477.3|9473.5|9496.3|9492.5|9470.8|9467|1054
1663068000000|2022-09-13 11:20:00|9478.8|9475|9475|9472.2|9478.8|9475|9457.3|9454.2|830
1663068300000|2022-09-13 11:25:00|9475.8|9472|9472|9468.2|9483.5|9480|9457.2|9453.4|427
1663068600000|2022-09-13 11:30:00|9473|9469.2|9477.5|9473.7|9483.3|9479.5|9470|9466.2|408
1663068900000|2022-09-13 11:35:00|9477.7|9474.9|9486|9482.2|9490.2|9486.7|9474.5|9470.9|405
1663069200000|2022-09-13 11:40:00|9486.2|9482.4|9485.7|9481.9|9491.2|9488.4|9479.5|9476.4|275
1663069500000|2022-09-13 11:45:00|9486.4|9482.6|9478.7|9474.9|9490.2|9487.4|9474.9|9471.1|553
1663069800000|2022-09-13 11:50:00|9477.9|9475.1|9467.7|9464.9|9479.7|9475.9|9465.9|9463.1|400
1663070100000|2022-09-13 11:55:00|9467.9|9465.1|9468.4|9464.6|9470.9|9467.1|9460.6|9456.8|931
1663070400000|2022-09-13 12:00:00|9469.2|9465.6|9470.6|9466.8|9474.4|9471.1|9461.4|9457.6|133
1663070700000|2022-09-13 12:05:00|9470.4|9467.6|9469.1|9465.3|9479.6|9475.8|9461.4|9458.3|258
1663071000000|2022-09-13 12:10:00|9468.9|9466.1|9478.4|9474.6|9480.1|9476.3|9465.1|9462.3|212
1663071300000|2022-09-13 12:15:00|9478.6|9474.8|9489.6|9485.8|9490.6|9487.3|9472.1|9468.3|684
1663071600000|2022-09-13 12:20:00|9489.4|9486.6|9480.3|9476.5|9496.4|9493.3|9472.6|9469.3|1093
1663071900000|2022-09-13 12:25:00|9481.1|9477.3|9459.8|9457|9485.6|9481.8|9459.8|9456.2|1298
1663072200000|2022-09-13 12:30:00|9460|9456.2|9378.9|9375.1|9462|9457|9348.2|9344.4|5319
1663072500000|2022-09-13 12:35:00|9381.2|9373.4|9374.6|9370.8|9412|9408.2|9358.2|9354.6|2636
1663072800000|2022-09-13 12:40:00|9374.4|9370.6|9292.1|9288.3|9382.7|9378.9|9285.1|9281.3|3752
1663073100000|2022-09-13 12:45:00|9292.4|9288.6|9269.6|9265.8|9329.6|9324.1|9267.3|9264|2918
1663073400000|2022-09-13 12:50:00|9269.1|9265.3|9274.3|9270.5|9313.3|9309.5|9264.6|9261.5|2772
1663073700000|2022-09-13 12:55:00|9274.1|9270.3|9307.1|9303.3|9307.1|9303.3|9267.1|9263.3|1593
1663074000000|2022-09-13 13:00:00|9309.1|9305.3|9288.6|9285.8|9335.8|9330|9249.8|9246|3589
1663074300000|2022-09-13 13:05:00|9288.8|9285|9300.3|9296.5|9304.6|9300.3|9263|9259.5|1178
1663074600000|2022-09-13 13:10:00|9300.1|9296.3|9279.5|9275.7|9317.3|9314|9271.5|9268.7|1266
1663074900000|2022-09-13 13:15:00|9279.8|9276|9280.5|9276.7|9281|9277.2|9261.5|9257.7|1231
1663075200000|2022-09-13 13:20:00|9281|9277.2|9292.5|9289.7|9312.3|9308.5|9280.2|9276.9|1601
1663075500000|2022-09-13 13:25:00|9291.7|9288.7|9325|9321.2|9327|9322|9278.2|9275.4|1091
1663075800000|2022-09-13 13:30:00|9325.8|9322.2|9383.5|9379.7|9390.3|9387.5|9319.3|9315.5|3331
1663076100000|2022-09-13 13:35:00|9383.8|9380|9339|9335.2|9389.3|9386|9331.2|9327.4|2542
1663076400000|2022-09-13 13:40:00|9339.2|9335.4|9365.9|9362.1|9374.2|9370.4|9322.4|9319.4|1271
1663076700000|2022-09-13 13:45:00|9366.2|9362.4|9342.9|9339.1|9369.7|9366.7|9329.9|9326.4|1764
1663077000000|2022-09-13 13:50:00|9342.2|9339.4|9364.4|9360.6|9375.2|9371.6|9341.4|9338.4|1663
1663077300000|2022-09-13 13:55:00|9363.9|9360.1|9334.9|9332.1|9385.2|9381.4|9334.1|9330.8|1796
1663077600000|2022-09-13 14:00:00|9334.1|9331.1|9297.4|9294.6|9334.6|9331.3|9293.4|9290.6|2392
1663077900000|2022-09-13 14:05:00|9297.1|9294.3|9309.8|9306|9318.9|9315.1|9287.4|9284.3|1771
1663078200000|2022-09-13 14:10:00|9309.6|9305.8|9308.3|9305.5|9318.8|9315.6|9292.3|9288.5|2120
1663078500000|2022-09-13 14:15:00|9309|9305.2|9313.3|9309.5|9323.8|9321|9284.5|9281.5|1596
1663078800000|2022-09-13 14:20:00|9313|9309.2|9278.5|9274.7|9316.5|9312.7|9270|9266.2|2146
1663079100000|2022-09-13 14:25:00|9278.2|9275.4|9291.7|9287.9|9302.7|9298.9|9273.2|9269.4|1433
1663079400000|2022-09-13 14:30:00|9291|9287.2|9260.2|9256.4|9291|9287.2|9257.7|9254.2|1695
1663079700000|2022-09-13 14:35:00|9259.5|9255.7|9215.5|9211.7|9265.7|9262.9|9207.2|9204.2|3045
1663080000000|2022-09-13 14:40:00|9214.7|9210.9|9183.9|9180.1|9219.2|9215.4|9183.4|9180.1|3586
1663080300000|2022-09-13 14:45:00|9183.4|9180.6|9151.9|9148.1|9183.4|9180.6|9142.4|9138.6|4691
1663080600000|2022-09-13 14:50:00|9151.7|9147.9|9178.2|9174.4|9183|9180.2|9136.5|9132.7|2639
1663080900000|2022-09-13 14:55:00|9178|9174.2|9195|9191.2|9211.5|9207.7|9173.2|9170.2|2126
1663081200000|2022-09-13 15:00:00|9192.2|9189.4|9223.7|9219.9|9231.5|9227.7|9188|9182.7|2076
1663081500000|2022-09-13 15:05:00|9223.4|9219.6|9210.5|9206.7|9240|9236.9|9206.7|9203.4|976
1663081800000|2022-09-13 15:10:00|9209.9|9206.1|9209.4|9205.6|9226.2|9222.7|9185.2|9181.9|1580
1663082100000|2022-09-13 15:15:00|9208.7|9204.9|9234.4|9230.6|9257.5|9254.4|9208.7|9204.9|1989
1663082400000|2022-09-13 15:20:00|9233.4|9229.6|9266.7|9263.9|9269.9|9266.4|9228.9|9225.1|2133
1663082700000|2022-09-13 15:25:00|9266|9263.2|9226.9|9223.1|9268.4|9264.6|9218.2|9214.4|3661
1663083000000|2022-09-13 15:30:00|9227.2|9223.4|9229.9|9226.1|9248.4|9245.4|9218.7|9215.1|3030
1663083300000|2022-09-13 15:35:00|9229.6|9226.8|9197.4|9193.6|9233.6|9230.8|9193.9|9189.3|1469
1663083600000|2022-09-13 15:40:00|9196.9|9193.1|9196.9|9193.1|9202.9|9199.3|9172.1|9168.8|2179
1663083900000|2022-09-13 15:45:00|9195.6|9192.8|9196.9|9193.1|9208.4|9205.3|9188.9|9185.1|909
1663084200000|2022-09-13 15:50:00|9197.9|9194.1|9189.3|9185.5|9199.9|9196.3|9186.1|9182.6|1076
1663084500000|2022-09-13 15:55:00|9189.1|9185.3|9183.8|9180|9191.1|9187.3|9180.3|9176.8|1094
1663084800000|2022-09-13 16:00:00|9183.3|9179.5|9193.8|9190|9213.3|9210|9180|9176.8|1309
1663085100000|2022-09-13 16:05:00|9193.1|9190.3|9190.3|9186.5|9200.1|9196.3|9180.8|9178|622
1663085400000|2022-09-13 16:10:00|9189.8|9186|9187|9184.2|9198|9195|9183|9179.5|753
1663085700000|2022-09-13 16:15:00|9187.3|9183.5|9200.2|9197.4|9206.3|9203|9185|9181.5|721
1663086000000|2022-09-13 16:20:00|9201|9198.2|9198.5|9194.7|9204|9200.4|9183.2|9180.4|2173
1663086300000|2022-09-13 16:25:00|9198.7|9194.9|9173.9|9170.1|9200.7|9196.9|9168.5|9164.9|1551
1663086600000|2022-09-13 16:30:00|9173.7|9169.9|9146.4|9142.6|9173.7|9169.9|9138.9|9136.1|1369
1663086900000|2022-09-13 16:35:00|9145.4|9141.9|9149.4|9145.6|9162.2|9158.4|9143|9139.7|856
1663087200000|2022-09-13 16:40:00|9149.7|9145.9|9130.4|9127.6|9151.9|9148.1|9124.7|9120.9|1341
1663087500000|2022-09-13 16:45:00|9130.2|9127.4|9127.2|9123.4|9131.9|9128.4|9114.4|9110.6|1097
1663087800000|2022-09-13 16:50:00|9126.9|9123.1|9134.4|9131.6|9145.2|9141.6|9123.9|9121.1|838
1663088100000|2022-09-13 16:55:00|9134.6|9131.8|9130.1|9126.3|9146.4|9142.9|9129.6|9125.8|867
1663088400000|2022-09-13 17:00:00|9129.1|9125.3|9137.6|9133.8|9164.4|9160.6|9121.4|9117.8|1104
1663088700000|2022-09-13 17:05:00|9137.4|9133.6|9126.1|9122.3|9152.4|9148.6|9123.9|9121.1|723
1663089000000|2022-09-13 17:10:00|9125.9|9123.1|9109.1|9105.3|9130.9|9127.8|9107.6|9104.8|1691
1663089300000|2022-09-13 17:15:00|9108.9|9105.1|9096.6|9092.8|9114.6|9111.1|9088.4|9085.6|1846
1663089600000|2022-09-13 17:20:00|9096.1|9092.3|9100.8|9097|9107.3|9103.5|9065.3|9061.6|1313
1663089900000|2022-09-13 17:25:00|9101.1|9097.3|9189.1|9185.3|9189.1|9185.3|9082.8|9080|2606
1663090200000|2022-09-13 17:30:00|9189.3|9185.5|9220.3|9217.5|9265.6|9261.8|9187.6|9183.8|3580
1663090500000|2022-09-13 17:35:00|9220.6|9216.8|9262.3|9258.5|9264.3|9260.5|9211.1|9207.3|1665
1663090800000|2022-09-13 17:40:00|9263.3|9259.5|9227.8|9224|9282.8|9279.3|9215.3|9211.8|1317
1663091100000|2022-09-13 17:45:00|9227.1|9223.3|9278.6|9274.8|9280.3|9276.5|9225.8|9222.5|1703
1663091400000|2022-09-13 17:50:00|9279.3|9276.5|9271.6|9267.8|9285.8|9282|9263.6|9260.3|881
1663091700000|2022-09-13 17:55:00|9271.1|9267.3|9281.1|9277.3|9282.1|9278.5|9254.3|9250.5|869
1663092000000|2022-09-13 18:00:00|9281.8|9279|9297.3|9293.5|9305.3|9302.2|9267.8|9264.2|1268
1663092300000|2022-09-13 18:05:00|9297|9293.2|9306.5|9302.7|9332.8|9329|9287.5|9283.7|2230
1663092600000|2022-09-13 18:10:00|9307.3|9303.5|9303.5|9299.7|9327|9323.5|9284.8|9281|2240
1663092900000|2022-09-13 18:15:00|9303.3|9299.5|9289.7|9286.9|9314.5|9310.7|9282|9279.2|1108
1663093200000|2022-09-13 18:20:00|9289|9286.2|9290|9286.2|9300|9296.4|9275.2|9271.7|2326
1663093500000|2022-09-13 18:25:00|9290.2|9286.4|9277.3|9274.5|9294.2|9290.7|9244.2|9240.4|13332
1663093800000|2022-09-13 18:30:00|9278|9274.2|9308.2|9304.4|9316.8|9313|9276.3|9272.7|2773
1663094100000|2022-09-13 18:35:00|9308|9304.2|9307.5|9303.7|9313.5|9310.7|9304|9300.2|620
1663094400000|2022-09-13 18:40:00|9307|9303.2|9332.5|9328.7|9337|9333.2|9307|9303.2|353
1663094700000|2022-09-13 18:45:00|9332.2|9328.4|9296.5|9292.7|9334|9330.2|9294.5|9290.7|337
1663095000000|2022-09-13 18:50:00|9297|9293.2|9293.2|9289.4|9301|9297.2|9286.2|9282.7|230
1663095300000|2022-09-13 18:55:00|9293.5|9289.7|9301.2|9297.4|9308.7|9304.9|9292.2|9288.4|154
1663095600000|2022-09-13 19:00:00|9300.4|9297.6|9300.2|9296.4|9313.4|9310.4|9293.7|9289.9|142
1663095900000|2022-09-13 19:05:00|9300.4|9296.6|9306.2|9302.4|9308.2|9304.4|9296.7|9292.9|99
1663096200000|2022-09-13 19:10:00|9306.4|9303.6|9314.7|9310.9|9315.2|9311.4|9299.4|9295.6|193
1663096500000|2022-09-13 19:15:00|9314.4|9310.6|9308.6|9304.8|9316.7|9312.9|9304.4|9300.6|47
1663096800000|2022-09-13 19:20:00|9308.9|9305.1|9306.4|9302.6|9313.1|9309.3|9298.4|9294.6|173
1663097100000|2022-09-13 19:25:00|9306.6|9302.8|9306.9|9303.1|9312.4|9308.8|9305.1|9301.3|160
1663097400000|2022-09-13 19:30:00|9307.1|9303.3|9294.6|9290.8|9308.6|9304.8|9293.1|9289.3|189
1663097700000|2022-09-13 19:35:00|9295.1|9291.3|9297.3|9293.5|9302.6|9298.8|9288.4|9284.6|68
1663098000000|2022-09-13 19:40:00|9296.6|9292.8|9286.3|9282.5|9298.1|9294.3|9282.8|9279|82
1663098300000|2022-09-13 19:45:00|9286.6|9282.8|9284.3|9280.5|9286.6|9282.8|9279.1|9275.3|190
1663098600000|2022-09-13 19:50:00|9284.6|9280.8|9295.1|9291.3|9296.1|9292.3|9280.8|9277|145
1663098900000|2022-09-13 19:55:00|9295.3|9291.5|9295.1|9291.3|9296.8|9293|9292.3|9286.8|89
1663099200000|2022-09-13 20:00:00|9294.8|9291|9291|9287.2|9307.3|9303.5|9290|9286.2|105
1663099500000|2022-09-13 20:05:00|9290.8|9287|9298.3|9294.5|9299.3|9295.5|9290.8|9287|33
1663099800000|2022-09-13 20:10:00|9298|9294.2|9291.8|9288|9300.8|9297|9291.8|9288|120
1663100100000|2022-09-13 20:15:00|9292.3|9288.5|9287.5|9283.7|9292.5|9288.7|9286.8|9283|28
1663100400000|2022-09-13 20:20:00|9287.8|9284|9290.8|9287|9292.5|9288.7|9287.8|9284|55
1663100700000|2022-09-13 20:25:00|9291|9287.2|9295.5|9287.7|9295.5|9289.2|9286.2|9281.2|105
1663101000000|2022-09-13 20:30:00|9296.7|9288.9|9299.5|9295.7|9303.2|9298.7|9289.5|9284.7|163
1663101300000|2022-09-13 20:35:00|9298.2|9294.4|9307.5|9303.7|9309.5|9305.7|9297|9290.9|83
1663101600000|2022-09-13 20:40:00|9307.7|9303.9|9302.2|9298.4|9310.7|9306.9|9301.7|9297.9|58
1663101900000|2022-09-13 20:45:00|9304.2|9296.4|9297.7|9293.9|9304.2|9298.7|9291.9|9288.6|116
1663102200000|2022-09-13 20:50:00|9300.7|9292.9|9296.7|9292.9|9301.2|9297.1|9291.2|9287.4|186
1663102500000|2022-09-13 20:55:00|9296.4|9292.6|9302.4|9298.6|9305.9|9303.1|9295.4|9290.9|85
1663102800000|2022-09-13 21:00:00|9302.2|9298.4|9306.9|9299.1|9307.2|9299.4|9302.2|9298.4|1
1663103100000|2022-09-13 21:05:00|9307.4|9299.6|9307.4|9299.6|9307.4|9299.6|9307.4|9299.6|0
1663104600000|2022-09-13 21:30:00|9307.3|9299.5|9307.3|9299.5|9307.3|9299.5|9307.3|9299.5|0
1663104900000|2022-09-13 21:35:00|9306.1|9302.3|9308.1|9300.3|9308.6|9303.3|9306.1|9300.3|8
1663105500000|2022-09-13 21:45:00|9306.6|9302.8|9308.6|9300.8|9308.6|9303.3|9306.6|9300.3|3
1663105800000|2022-09-13 21:50:00|||||||||1
1663106100000|2022-09-13 21:55:00|9308.5|9300.7|9297.5|9289.7|9310|9303.2|9297.5|9289.7|9
1663113600000|2022-09-14 00:00:00|9300.3|9292.5|9301.8|9298|9305.5|9301.5|9286.8|9281.5|104
1663113900000|2022-09-14 00:05:00|9299.8|9296|9312|9308.2|9313.5|9308.5|9298.5|9293.7|44
1663114200000|2022-09-14 00:10:00|9312.5|9308.7|9312.5|9308.7|9323|9316.9|9310|9305.4|57
1663114500000|2022-09-14 00:15:00|9314.7|9306.9|9302.5|9298.7|9314.7|9309.2|9292|9288.2|140
1663114800000|2022-09-14 00:20:00|9303.7|9295.9|9302.2|9298.4|9308.7|9304.9|9298.2|9292.9|37
1663115100000|2022-09-14 00:25:00|9301.7|9297.9|9308.9|9305.1|9314|9310.2|9300.2|9296.9|34
1663115400000|2022-09-14 00:30:00|9309.9|9306.1|9301.9|9298.1|9317.7|9312.6|9299.4|9294.9|17
1663115700000|2022-09-14 00:35:00|9303.4|9295.6|9285.9|9282.1|9305.2|9300.1|9283.9|9278.6|54
1663116000000|2022-09-14 00:40:00|9286.2|9282.4|9284.9|9281.1|9288.2|9283.1|9278.4|9273.9|30
1663116300000|2022-09-14 00:45:00|9285.2|9281.4|9281.9|9278.1|9290.2|9285.6|9280.9|9275.4|46
1663116600000|2022-09-14 00:50:00|9281.2|9277.4|9277.7|9273.9|9285.4|9281.6|9277.2|9272.1|65
1663116900000|2022-09-14 00:55:00|9279.6|9271.8|9279.4|9275.6|9283.9|9278.3|9272.9|9267.6|11
1663117200000|2022-09-14 01:00:00|9279.1|9275.3|9264.4|9260.6|9285.6|9280.6|9256.9|9253.6|481
1663117500000|2022-09-14 01:05:00|9264.9|9261.1|9260.1|9252.3|9267.1|9262.1|9255.1|9250.3|66
1663117800000|2022-09-14 01:10:00|9257.9|9254.1|9269.9|9266.1|9279.4|9274.1|9250.1|9246.3|40
1663118100000|2022-09-14 01:15:00|9270.4|9266.6|9272.1|9264.3|9276.6|9272.8|9263.3|9258.8|65
1663118400000|2022-09-14 01:20:00|9269.8|9266|9255.8|9252|9272.1|9267.8|9253.1|9247.5|76
1663118700000|2022-09-14 01:25:00|9255.6|9251.8|9259.8|9256|9271.1|9265.8|9255.6|9249.8|28
1663119000000|2022-09-14 01:30:00|9262.1|9254.3|9275.1|9267.3|9275.8|9272|9260.6|9254.3|56
1663119300000|2022-09-14 01:35:00|9274.8|9267|9277.5|9273.7|9277.8|9273.7|9264.8|9260.7|61
1663119600000|2022-09-14 01:40:00|9276|9272.2|9270.3|9266.5|9279.8|9276|9269|9263|59
1663119900000|2022-09-14 01:45:00|9269.8|9266|9264.8|9257|9269.8|9266|9260.8|9255.7|47
1663120200000|2022-09-14 01:50:00|9264.5|9256.7|9274.8|9271|9279.5|9275.7|9259|9256.2|210
1663120500000|2022-09-14 01:55:00|9274.5|9271.7|9280|9276.2|9287.8|9284|9272.8|9268.7|150
1663120800000|2022-09-14 02:00:00|9280.2|9276.4|9288.5|9280.7|9290.7|9285.2|9277.2|9273.4|98
1663121100000|2022-09-14 02:05:00|9287|9283.2|9295.2|9291.4|9300.2|9296.7|9287|9282.7|193
1663121400000|2022-09-14 02:10:00|9297.7|9289.9|9295.7|9287.9|9300.7|9296.7|9291|9284.9|42
1663121700000|2022-09-14 02:15:00|9293.5|9289.7|9286.7|9278.9|9297.7|9292.9|9283.7|9278.9|33
1663122000000|2022-09-14 02:20:00|9287.7|9279.9|9285.4|9282.6|9288|9283.2|9283.7|9279.9|27
1663122300000|2022-09-14 02:25:00|9285.7|9282.9|9286.4|9282.6|9289.7|9285.9|9284.9|9282.1|96
1663122600000|2022-09-14 02:30:00|9286.9|9283.1|9285.7|9281.9|9294.7|9289.4|9282.7|9278.9|59
1663122900000|2022-09-14 02:35:00|9285.9|9282.1|9286.2|9282.4|9290.2|9284.4|9281.4|9277.4|12
1663123200000|2022-09-14 02:40:00|9287.2|9283.4|9293.6|9289.8|9295.1|9291.3|9284.4|9280.6|32
1663123500000|2022-09-14 02:45:00|9296.1|9288.3|9292.1|9288.3|9296.1|9291.3|9289.4|9285.3|18
1663123800000|2022-09-14 02:50:00|9292.4|9288.6|9284.6|9280.8|9293.4|9289.6|9283.9|9279.3|13
1663124100000|2022-09-14 02:55:00|9284.9|9281.1|9287.9|9284.1|9292.6|9287.1|9283.9|9280.1|115
1663124400000|2022-09-14 03:00:00|9287.6|9283.8|9282.9|9279.1|9289.9|9286.1|9282.6|9276.8|30
1663124700000|2022-09-14 03:05:00|9284.1|9280.3|9285.3|9281.5|9291.9|9288.1|9284.1|9279.1|24
1663125000000|2022-09-14 03:10:00|9284.8|9281|9286.6|9282.8|9291.6|9288|9284.1|9280.3|74
1663125300000|2022-09-14 03:15:00|9286.3|9282.5|9276.8|9273|9287.6|9282.5|9274.8|9271|182
1663125600000|2022-09-14 03:20:00|9277.1|9273.3|9274.8|9271|9277.1|9273.3|9268.6|9265|70
1663125900000|2022-09-14 03:25:00|9274.6|9271.8|9279.3|9275.5|9282.8|9279|9273.6|9270|102
1663126200000|2022-09-14 03:30:00|9279.1|9275.3|9284.5|9280.7|9284.5|9280.8|9274.8|9271|93
1663126500000|2022-09-14 03:35:00|9284.3|9280.5|9269|9265.2|9285.5|9282|9268.3|9262.7|62
1663126800000|2022-09-14 03:40:00|9270.5|9262.7|9261.8|9258|9270.8|9267|9259.5|9255|62
1663127100000|2022-09-14 03:45:00|9261.5|9257.7|9255.3|9251.5|9262.8|9259.2|9253.5|9249.5|346
1663127400000|2022-09-14 03:50:00|9255.5|9251.7|9237.3|9233.5|9255.5|9251.7|9236.5|9232.7|312
1663127700000|2022-09-14 03:55:00|9240|9232.2|9237.5|9233.7|9241|9237.2|9235.8|9232.2|135
1663128000000|2022-09-14 04:00:00|9237|9234.2|9238.7|9234.9|9242.5|9238.7|9229.2|9224.5|76
1663128300000|2022-09-14 04:05:00|9237.7|9233.9|9228.7|9224.9|9240|9236.2|9228.7|9224.9|33
1663128600000|2022-09-14 04:10:00|9229.2|9225.4|9223.2|9219.4|9233.5|9229.2|9220.7|9216.9|98
1663128900000|2022-09-14 04:15:00|9222.2|9218.4|9213|9209.2|9224.5|9218.4|9211.7|9207.7|82
1663129200000|2022-09-14 04:20:00|9212.7|9208.9|9200.7|9197.9|9212.7|9208.9|9197.7|9193.9|238
1663129500000|2022-09-14 04:25:00|9200.5|9197.7|9200.7|9196.9|9200.7|9197.7|9196.7|9193.7|135
1663129800000|2022-09-14 04:30:00|9200.5|9197.7|9234.2|9230.4|9236.4|9231.1|9200.5|9197.7|424
1663130100000|2022-09-14 04:35:00|9233.4|9229.6|9226.9|9223.1|9240.9|9235.4|9225.9|9221.6|94
1663130400000|2022-09-14 04:40:00|9227.7|9223.9|9229.2|9225.4|9233.4|9228.4|9221.2|9217.4|12
1663130700000|2022-09-14 04:45:00|9229.4|9225.6|9222.4|9218.6|9231.4|9226.6|9221.9|9218.1|23
1663131000000|2022-09-14 04:50:00|9222.7|9218.9|9224.2|9220.4|9228.7|9224.9|9222.7|9218.9|10
1663131300000|2022-09-14 04:55:00|9225.2|9221.4|9226.1|9222.3|9228.4|9224.3|9218.6|9215.3|40
1663131600000|2022-09-14 05:00:00|9228.4|9220.6|9224.1|9220.3|9229.6|9225.8|9221.6|9217.6|20
1663131900000|2022-09-14 05:05:00|9224.4|9220.6|9216.1|9212.3|9225.9|9222.8|9208.6|9204.1|70
1663132200000|2022-09-14 05:10:00|9216.4|9212.6|9213.6|9209.8|9228.6|9224.8|9212.6|9208.3|97
1663132500000|2022-09-14 05:15:00|9214.1|9211.3|9206.1|9202.3|9217.9|9212.8|9199.1|9194.3|187
1663132800000|2022-09-14 05:20:00|9206.4|9202.6|9219.1|9215.3|9222.8|9218.8|9206.4|9202.6|86
1663133100000|2022-09-14 05:25:00|9219.8|9216|9223.1|9219.3|9225.3|9220|9213.3|9208.5|25
1663133400000|2022-09-14 05:30:00|9223.6|9219.8|9234.3|9226.5|9237.1|9232.3|9223.3|9219.3|130
1663133700000|2022-09-14 05:35:00|9232.1|9228.3|9234.8|9231|9243.8|9240|9229.6|9224.5|215
1663134000000|2022-09-14 05:40:00|9234.6|9230.8|9227.6|9223.8|9238.8|9233.5|9225.8|9219.8|161
1663134300000|2022-09-14 05:45:00|9227.1|9223.3|9224|9220.2|9229.6|9225.8|9219.5|9214.7|106
1663134600000|2022-09-14 05:50:00|9224.5|9220.7|9223.5|9219.7|9225.8|9221.7|9207.8|9202|270
1663134900000|2022-09-14 05:55:00|9222.8|9219|9225.5|9221.7|9235.5|9230.2|9212|9209|604
1663135200000|2022-09-14 06:00:00|9225.3|9221.5|9227.3|9223.5|9227.3|9223.5|9213.3|9209.5|267
1663135500000|2022-09-14 06:05:00|9226|9222.2|9227.5|9223.7|9240|9236.2|9223.3|9219.5|262
1663135800000|2022-09-14 06:10:00|9227.8|9224.7|9247.7|9243.9|9248.2|9244.4|9223.8|9219.5|259
1663136100000|2022-09-14 06:15:00|9248.7|9244.9|9241|9238.2|9249.2|9245.4|9235.2|9229.4|268
1663136400000|2022-09-14 06:20:00|9240.7|9237.9|9233.9|9230.1|9241|9237.9|9230|9224.9|84
1663136700000|2022-09-14 06:25:00|9234.5|9230.7|9247.7|9243.9|9253.4|9250.1|9233.7|9228.9|391
1663137000000|2022-09-14 06:30:00|9246.9|9243.1|9262.4|9258.6|9266.7|9263.4|9246.4|9242.6|673
1663137300000|2022-09-14 06:35:00|9261.9|9258.1|9259.4|9256.6|9263.6|9259.1|9251.4|9247.6|306
1663137600000|2022-09-14 06:40:00|9260.6|9256.8|9256.9|9253.1|9268.6|9264.8|9251.9|9247.1|221
1663137900000|2022-09-14 06:45:00|9257.4|9253.6|9240.1|9236.3|9259.9|9256.8|9237.9|9234.3|522
1663138200000|2022-09-14 06:50:00|9239.9|9236.1|9242.4|9238.6|9245.9|9240.3|9235.1|9231.3|300
1663138500000|2022-09-14 06:55:00|9242.6|9238.8|9238.4|9234.6|9244.1|9241.3|9232.1|9226.3|283
1663138800000|2022-09-14 07:00:00|9237.9|9234.1|9204.6|9200.8|9239.1|9235.8|9200.4|9197.3|989
1663139100000|2022-09-14 07:05:00|9203.4|9201.8|9178.4|9174.6|9203.4|9201.8|9169.9|9166.1|2217
1663139400000|2022-09-14 07:10:00|9178.7|9174.9|9180.4|9176.6|9185.7|9181.1|9159.9|9156.1|702
1663139700000|2022-09-14 07:15:00|9180.6|9176.8|9154.4|9150.6|9186.2|9182.4|9150.2|9146.4|653
1663140000000|2022-09-14 07:20:00|9155.4|9151.6|9168.9|9165.1|9180.4|9176.6|9155.4|9151.6|513
1663140300000|2022-09-14 07:25:00|9169.4|9165.6|9180.1|9176.3|9183.6|9179.8|9150.4|9146.6|987
1663140600000|2022-09-14 07:30:00|9179.6|9175.8|9183.1|9179.3|9199.1|9195.3|9175.1|9169.8|1140
1663140900000|2022-09-14 07:35:00|9182.9|9179.1|9212.1|9208.3|9212.8|9209.3|9177.6|9174.1|814
1663141200000|2022-09-14 07:40:00|9211.1|9206.8|9204.1|9200.3|9212.1|9208.5|9197.8|9194|676
1663141500000|2022-09-14 07:45:00|9203.6|9199.8|9203.3|9199.5|9214.8|9211.8|9201.5|9198.3|823
1663141800000|2022-09-14 07:50:00|9202.8|9199|9225.3|9221.5|9227.6|9223.8|9196.8|9193.5|750
1663142100000|2022-09-14 07:55:00|9225|9221.2|9220|9216.2|9230.8|9228|9207.8|9204|841
1663142400000|2022-09-14 08:00:00|9220.1|9216.3|9238.8|9235|9242.5|9239.5|9198.6|9195|1075
1663142700000|2022-09-14 08:05:00|9238.3|9234.5|9252.3|9248.5|9253|9249.2|9237|9233.2|1052
1663143000000|2022-09-14 08:10:00|9252.5|9248.7|9282.5|9278.7|9291.8|9288|9251.8|9248|1700
1663143300000|2022-09-14 08:15:00|9282.8|9279|9282.3|9278.5|9292|9288.2|9274.5|9270.7|1140
1663143600000|2022-09-14 08:20:00|9283.3|9279.5|9287.2|9283.4|9290.7|9286.9|9266.7|9263.9|2374
1663143900000|2022-09-14 08:25:00|9286.7|9282.9|9246.2|9242.4|9291|9287.2|9242.7|9238.9|5371
1663144200000|2022-09-14 08:30:00|9245.7|9241.9|9261.2|9257.4|9268.2|9264.4|9237.7|9233.9|2524
1663144500000|2022-09-14 08:35:00|9260.7|9256.9|9247|9243.2|9269.2|9265.4|9246.5|9242.7|829
1663144800000|2022-09-14 08:40:00|9246.7|9242.9|9229|9225.2|9249.5|9245.7|9205|9201.2|1441
1663145100000|2022-09-14 08:45:00|9228.2|9224.4|9246.2|9242.4|9250.2|9247.4|9221|9218.2|837
1663145400000|2022-09-14 08:50:00|9245.7|9241.9|9271.4|9267.6|9278.2|9274.4|9243.7|9239.9|1155
1663145700000|2022-09-14 08:55:00|9270.9|9267.1|9264.1|9260.3|9274.4|9270.6|9254.4|9250.6|667
1663146000000|2022-09-14 09:00:00|9264.4|9260.6|9261.9|9258.1|9269.9|9266.1|9256.9|9253.1|537
1663146300000|2022-09-14 09:05:00|9262.1|9259.3|9293.3|9289.5|9307.9|9304.1|9262.1|9259.3|1145
1663146600000|2022-09-14 09:10:00|9293.9|9290.1|9285.9|9282.1|9302.4|9298.6|9277.4|9273.6|548
1663146900000|2022-09-14 09:15:00|9286.6|9282.8|9291.8|9288|9298.8|9295|9283.8|9280|730
1663147200000|2022-09-14 09:20:00|9292.1|9288.3|9309.8|9306|9309.8|9306.7|9282.1|9278.3|631
1663147500000|2022-09-14 09:25:00|9310.1|9306.3|9299.5|9295.7|9317.8|9313|9292.1|9288.3|710
1663147800000|2022-09-14 09:30:00|9300.3|9296.5|9284.8|9281|9305|9300.5|9271.5|9267.7|835
1663148100000|2022-09-14 09:35:00|9286.3|9282.5|9281.7|9277.9|9288.7|9284.9|9277|9273.9|509
1663148400000|2022-09-14 09:40:00|9281.5|9278.7|9272.7|9268.9|9285|9281.2|9269.7|9266.7|845
1663148700000|2022-09-14 09:45:00|9273|9269.2|9310.7|9306.9|9317.2|9313.9|9272.7|9269.2|1206
1663149000000|2022-09-14 09:50:00|9310.9|9307.1|9312.2|9308.4|9327.7|9323.9|9302.9|9298.7|1245
1663149300000|2022-09-14 09:55:00|9313.2|9309.4|9328.7|9324.9|9332.2|9328.4|9304.9|9301.1|700
1663149600000|2022-09-14 10:00:00|9328.4|9324.6|9318.1|9314.3|9333.1|9329.6|9316.4|9312.6|1033
1663149900000|2022-09-14 10:05:00|9317.4|9314.6|9307.9|9304.1|9320.4|9316.6|9296.7|9292.9|789
1663150200000|2022-09-14 10:10:00|9308.7|9304.9|9310.7|9306.9|9312.2|9309.4|9301.2|9297.9|450
1663150500000|2022-09-14 10:15:00|9310.9|9307.1|9295.4|9291.6|9310.9|9307.6|9288.4|9284.9|675
1663150800000|2022-09-14 10:20:00|9295.2|9291.4|9307.7|9303.9|9321.9|9318.1|9295.2|9291.4|766
1663151100000|2022-09-14 10:25:00|9307.4|9303.6|9295.2|9291.4|9313.2|9309.6|9285.9|9282.4|878
1663151400000|2022-09-14 10:30:00|9295.4|9291.6|9299.4|9295.6|9308.7|9303.9|9286.2|9282.4|593
1663151700000|2022-09-14 10:35:00|9299.7|9295.9|9313.1|9309.3|9316.9|9312.6|9284.2|9281.4|987
1663152000000|2022-09-14 10:40:00|9313.4|9309.6|9335.1|9331.3|9336.3|9332.5|9312.1|9308.3|972
1663152300000|2022-09-14 10:45:00|9335.3|9331.5|9333.1|9329.3|9342.1|9338.8|9328.6|9325.8|1112
1663152600000|2022-09-14 10:50:00|9332.1|9330.3|9323.6|9319.8|9334.1|9330.3|9315.6|9311.8|558
1663152900000|2022-09-14 10:55:00|9322.8|9319|9336.1|9332.3|9338.3|9335.5|9313.1|9310.1|671
1663153200000|2022-09-14 11:00:00|9336.6|9332.8|9300.3|9296.5|9338.6|9334.8|9293.3|9290.3|686
1663153500000|2022-09-14 11:05:00|9300.1|9296.3|9252.3|9248.5|9300.1|9296.3|9243.6|9239.8|1157
1663153800000|2022-09-14 11:10:00|9252.1|9248.3|9276.3|9272.5|9279.3|9275.5|9246.8|9242.7|615
1663154100000|2022-09-14 11:15:00|9276|9272.2|9261.3|9257.5|9279.8|9276|9248.5|9245|523
1663154400000|2022-09-14 11:20:00|9261|9257.2|9271.5|9267.7|9275.5|9271.7|9261|9257.2|439
1663154700000|2022-09-14 11:25:00|9273|9269.2|9270.2|9266.4|9281.2|9278.2|9265.5|9261.7|303
1663155000000|2022-09-14 11:30:00|9270.5|9266.7|9244.5|9240.7|9281|9277.4|9243|9239.2|696
1663155300000|2022-09-14 11:35:00|9244.8|9241|9230.3|9226.5|9254.8|9251|9228|9224.2|594
1663155600000|2022-09-14 11:40:00|9229.8|9226|9221|9217.2|9237.2|9232.9|9211.5|9207.7|945
1663155900000|2022-09-14 11:45:00|9220.8|9217|9212.5|9208.7|9234|9230.2|9212|9208.7|652
1663156200000|2022-09-14 11:50:00|9211.7|9207.9|9202.6|9198.8|9223.5|9219.7|9202.1|9198.3|870
1663156500000|2022-09-14 11:55:00|9202.3|9198.5|9204.1|9200.3|9215.1|9211.3|9183.1|9179.3|1411
1663156800000|2022-09-14 12:00:00|9203.5|9199.7|9195.8|9192|9217.8|9214|9191.8|9187|1051
1663157100000|2022-09-14 12:05:00|9195|9192.2|9195.5|9191.7|9201.8|9198.2|9185|9181.5|375
1663157400000|2022-09-14 12:10:00|9196|9192.2|9224.7|9220.9|9229.5|9225.9|9189.5|9186|1005
1663157700000|2022-09-14 12:15:00|9225|9221.2|9241.2|9237.4|9250.7|9246.9|9224|9220.2|895
1663158000000|2022-09-14 12:20:00|9241.5|9237.7|9246.2|9242.4|9251.5|9248.7|9237|9232.2|367
1663158300000|2022-09-14 12:25:00|9246.5|9242.7|9262.4|9259.6|9262.7|9259.6|9243.4|9239.9|709
1663158600000|2022-09-14 12:30:00|9262.7|9258.9|9256.9|9253.1|9273.7|9267.6|9231.7|9227.9|1020
1663158900000|2022-09-14 12:35:00|9258.9|9255.1|9272.1|9268.3|9277.1|9273.3|9250.2|9246.4|990
1663159200000|2022-09-14 12:40:00|9272.4|9268.6|9266.9|9263.1|9282.6|9279.6|9264.1|9260.3|797
1663159500000|2022-09-14 12:45:00|9265.9|9262.1|9249.7|9245.9|9270.9|9267.8|9248.7|9245.6|540
1663159800000|2022-09-14 12:50:00|9248.7|9244.9|9280.4|9276.6|9283.1|9280.3|9234.4|9230.6|932
1663160100000|2022-09-14 12:55:00|9280.6|9276.8|9296.6|9292.8|9305.6|9302.1|9274.9|9271.6|988
1663160400000|2022-09-14 13:00:00|9297.6|9293.8|9323|9319.2|9330.1|9327.3|9282.4|9279.1|1753
1663160700000|2022-09-14 13:05:00|9323.8|9320|9367|9363.2|9377.8|9374.7|9312.8|9309.3|2775
1663161000000|2022-09-14 13:10:00|9366.8|9364|9369.8|9366|9381.3|9378.5|9355.8|9352|1548
1663161300000|2022-09-14 13:15:00|9370.3|9366.5|9381.5|9377.7|9392|9388.7|9368.8|9365|1871
1663161600000|2022-09-14 13:20:00|9381.7|9377.9|9375|9371.2|9391.5|9388.5|9374.8|9371|1092
1663161900000|2022-09-14 13:25:00|9374.8|9371|9384|9380.2|9385.8|9381.7|9369|9365.2|881
1663162200000|2022-09-14 13:30:00|9382.3|9379.5|9375.5|9371.7|9396.2|9392.4|9374.2|9370.4|1348
1663162500000|2022-09-14 13:35:00|9374.7|9371.9|9403.9|9400.1|9411.5|9408.4|9368.2|9365.4|1593
1663162800000|2022-09-14 13:40:00|9403.7|9399.9|9456.9|9453.1|9458.9|9455.6|9401.2|9397.4|3650
1663163100000|2022-09-14 13:45:00|9457.4|9453.6|9460.3|9457.5|9483.6|9480.5|9457.1|9453.6|3929
1663163400000|2022-09-14 13:50:00|9461.1|9457.3|9451.1|9448.3|9474.1|9471.3|9449.4|9446.3|1390
1663163700000|2022-09-14 13:55:00|9451.8|9448|9453.3|9449.5|9462.6|9458.8|9436.3|9432.8|1498
1663164000000|2022-09-14 14:00:00|9452.8|9449|9436.9|9433.1|9469.1|9466|9435.1|9431.5|1772
1663164300000|2022-09-14 14:05:00|9437.1|9433.3|9443.5|9439.7|9451.3|9448.3|9435.1|9431.6|1379
1663164600000|2022-09-14 14:10:00|9443.8|9440|9422.3|9418.5|9452.8|9449.3|9419.6|9416.3|1902
1663164900000|2022-09-14 14:15:00|9422.6|9418.8|9378.6|9374.8|9430.8|9427.8|9372.6|9369.8|1828
1663165200000|2022-09-14 14:20:00|9379.6|9375.8|9382.3|9378.5|9390.3|9386.5|9374.6|9371.1|1050
1663165500000|2022-09-14 14:25:00|9381.8|9378|9355.3|9347.5|9383.3|9379.8|9347.6|9342.8|1224
1663165800000|2022-09-14 14:30:00|9353.6|9349.8|9362|9358.2|9394.5|9390.7|9330.5|9326.7|2649
1663166100000|2022-09-14 14:35:00|9362.3|9358.5|9400.3|9396.5|9410.8|9407.7|9359.3|9355.5|2057
1663166400000|2022-09-14 14:40:00|9401|9397.2|9430.5|9427.7|9440.5|9437.7|9389.5|9386.4|1547
1663166700000|2022-09-14 14:45:00|9430.8|9428|9402|9399.2|9434.2|9430.7|9401.2|9397.7|1306
1663167000000|2022-09-14 14:50:00|9401.5|9398.7|9430.7|9426.9|9432.2|9428.4|9401.2|9397.9|1059
1663167300000|2022-09-14 14:55:00|9430.4|9427.6|9419.1|9415.3|9439.9|9436.1|9411.4|9407.8|1871
1663167600000|2022-09-14 15:00:00|9419.4|9415.6|9405.8|9403|9429.6|9426.1|9392.4|9388.8|1772
1663167900000|2022-09-14 15:05:00|9406.1|9403.3|9434.9|9431.1|9444.6|9441.1|9395.9|9392.6|1642
1663168200000|2022-09-14 15:10:00|9434.6|9430.8|9474.6|9470.8|9480.8|9478|9422.7|9418.9|3672
1663168500000|2022-09-14 15:15:00|9474.8|9471|9450.3|9447.5|9492.8|9489|9449.3|9445.8|1911
1663168800000|2022-09-14 15:20:00|9451.1|9447.3|9447.6|9443.8|9471.6|9467.8|9443.4|9439.6|1812
1663169100000|2022-09-14 15:25:00|9447.1|9443.3|9395.4|9391.6|9451.1|9447.6|9389.4|9386.3|4982
1663169400000|2022-09-14 15:30:00|9395.1|9391.3|9395.6|9391.8|9402.1|9399|9378.2|9374.4|4142
1663169700000|2022-09-14 15:35:00|9396.1|9392.3|9453.8|9451|9456.8|9453.2|9391.8|9389|2082
1663170000000|2022-09-14 15:40:00|9454.8|9451.7|9445.2|9442.4|9472.8|9469|9438.3|9435.2|1853
1663170300000|2022-09-14 15:45:00|9446|9442.2|9426|9422.2|9462|9458.4|9424|9420.2|2888
1663170600000|2022-09-14 15:50:00|9425.8|9422|9453|9449.2|9453.7|9450.7|9425|9421.9|1183
1663170900000|2022-09-14 15:55:00|9452.7|9448.9|9467.9|9464.1|9467.9|9464.1|9445.9|9442.6|1555
1663171200000|2022-09-14 16:00:00|9467.1|9463.3|9469.9|9466.1|9476.1|9472.8|9456.4|9452.8|912
1663171500000|2022-09-14 16:05:00|9469.6|9466.8|9477.5|9473.7|9480.5|9477.1|9459.6|9456|1008
1663171800000|2022-09-14 16:10:00|9477.8|9474|9477.7|9473.9|9486.7|9483.4|9473|9469.7|1232
1663172100000|2022-09-14 16:15:00|9477.5|9473.7|9486.5|9483.7|9505.7|9502.4|9476.2|9473.4|3710
1663172400000|2022-09-14 16:20:00|9486.7|9482.9|9504.1|9501.3|9504.7|9501.6|9485.2|9481.4|1421
1663172700000|2022-09-14 16:25:00|9504.9|9501.1|9504.3|9500.5|9507.9|9504.3|9485.2|9482.4|1863
1663173000000|2022-09-14 16:30:00|9504.6|9500.8|9487.4|9483.6|9519.8|9516|9485.4|9482.3|1385
1663173300000|2022-09-14 16:35:00|9487.6|9483.8|9489.8|9486|9495.6|9492|9474.9|9471.8|1521
1663173600000|2022-09-14 16:40:00|9490.6|9487|9509.3|9505.5|9515|9511.5|9485.8|9482.8|888
1663173900000|2022-09-14 16:45:00|9509.6|9505.8|9507.1|9503.3|9516.6|9513.5|9502.1|9499|853
1663174200000|2022-09-14 16:50:00|9506.3|9503.5|9494.6|9490.8|9521.1|9518|9490.4|9487.3|1443
1663174500000|2022-09-14 16:55:00|9494.4|9490.6|9490.1|9486.3|9500.6|9497.1|9477.4|9473.6|578
1663174800000|2022-09-14 17:00:00|9489.9|9486.1|9456.2|9452.4|9494.4|9491.3|9454.9|9451.1|1331
1663175100000|2022-09-14 17:05:00|9455.9|9452.1|9471.6|9467.8|9472.9|9470.1|9455.2|9452.1|769
1663175400000|2022-09-14 17:10:00|9470.9|9468.1|9471.6|9467.8|9482.9|9480.1|9465.1|9461.8|905
1663175700000|2022-09-14 17:15:00|9471.4|9467.6|9463.7|9459.9|9474.2|9470.7|9458.5|9455.4|2251
1663176000000|2022-09-14 17:20:00|9463|9460.2|9455.3|9451.5|9467.7|9464.2|9452.8|9449.5|1512
1663176300000|2022-09-14 17:25:00|9456.3|9453.5|9453.3|9449.5|9458.3|9454.5|9439.6|9436.8|1964
1663176600000|2022-09-14 17:30:00|9453|9450.2|9460|9456.2|9467|9463.2|9449|9445.7|684
1663176900000|2022-09-14 17:35:00|9459.3|9456.5|9449.6|9445.8|9469.7|9466.2|9444.8|9441|1189
1663177200000|2022-09-14 17:40:00|9449.3|9445.5|9468|9464.2|9469.2|9466.2|9441.6|9438|670
1663177500000|2022-09-14 17:45:00|9468.5|9464.7|9452.3|9448.5|9472.2|9468.7|9443|9439.5|1441
1663177800000|2022-09-14 17:50:00|9452|9448.2|9450.8|9447|9461|9457.2|9447|9443.5|1021
1663178100000|2022-09-14 17:55:00|9451.2|9447.4|9441.4|9438.6|9458.9|9455.6|9440.2|9436.9|943
1663178400000|2022-09-14 18:00:00|9442|9439.2|9455.5|9452.7|9457.2|9454.4|9440.5|9437.4|932
1663178700000|2022-09-14 18:05:00|9456.7|9452.9|9444.2|9440.4|9469.1|9465.6|9439.9|9436.4|1449
1663179000000|2022-09-14 18:10:00|9443.9|9441.1|9416.7|9412.9|9449.5|9446.1|9409.2|9405.4|1517
1663179300000|2022-09-14 18:15:00|9416|9413.2|9408.7|9404.9|9441.9|9438.8|9408|9404.4|2123
1663179600000|2022-09-14 18:20:00|9407.7|9403.9|9386.5|9382.7|9408.2|9405.2|9350|9347.2|5490
1663179900000|2022-09-14 18:25:00|9385.9|9382.1|9358.7|9355.9|9389.2|9386.1|9347.3|9343.8|10927
1663180200000|2022-09-14 18:30:00|9358.3|9355.5|9372.8|9369|9376.2|9372.7|9353.7|9349.9|1701
1663180500000|2022-09-14 18:35:00|9372.5|9368.7|9379.8|9376|9386.2|9382.7|9370.5|9367.2|552
1663180800000|2022-09-14 18:40:00|9380|9376.2|9379.7|9375.9|9381.5|9377.7|9372.2|9368.4|320
1663181100000|2022-09-14 18:45:00|9379.5|9376.7|9375.7|9371.9|9385.2|9381.4|9373.9|9370.1|432
1663181400000|2022-09-14 18:50:00|9375.5|9371.7|9361.7|9357.9|9378.7|9374.9|9360.5|9356.9|170
1663181700000|2022-09-14 18:55:00|9362.7|9358.9|9344.5|9340.7|9365.7|9361.9|9341.2|9337.4|542
1663182000000|2022-09-14 19:00:00|9344.7|9340.9|9342.2|9338.4|9346.5|9342.7|9335.7|9331.9|337
1663182300000|2022-09-14 19:05:00|9342.5|9338.7|9352|9348.2|9355.7|9352.2|9341.5|9338|104
1663182600000|2022-09-14 19:10:00|9352.2|9348.4|9344.5|9341.7|9355.9|9353.1|9343.9|9340.1|201
1663182900000|2022-09-14 19:15:00|9343.9|9341.1|9335.7|9331.9|9344.2|9341.1|9334|9330.4|200
1663183200000|2022-09-14 19:20:00|9335.5|9331.7|9322.2|9318.4|9335.7|9331.9|9317.7|9313.9|249
1663183500000|2022-09-14 19:25:00|9322.4|9318.6|9328.7|9324.9|9336.2|9332.4|9313.7|9309.9|163
1663183800000|2022-09-14 19:30:00|9328.2|9324.4|9327.4|9323.6|9335.9|9332.6|9317.4|9313.6|434
1663184100000|2022-09-14 19:35:00|9327.2|9323.4|9351.9|9348.1|9351.9|9348.1|9325.7|9321.9|184
1663184400000|2022-09-14 19:40:00|9351.6|9347.8|9351.9|9348.1|9353.6|9349.8|9341.6|9337.8|128
1663184700000|2022-09-14 19:45:00|9351.6|9347.8|9360.6|9356.8|9360.9|9357.1|9350.1|9346.3|142
1663185000000|2022-09-14 19:50:00|9360.9|9357.1|9373.1|9369.3|9377.1|9373.3|9358.9|9355.8|115
1663185300000|2022-09-14 19:55:00|9372.9|9369.1|9375.8|9372|9379.1|9375.3|9370.1|9366.3|231
1663185600000|2022-09-14 20:00:00|9375.6|9371.8|9384.3|9380.5|9384.6|9380.8|9364.8|9361|128
1663185900000|2022-09-14 20:05:00|9384.6|9380.8|9382.6|9378.8|9387.1|9383.5|9378.6|9374.8|75
1663186200000|2022-09-14 20:10:00|9382.1|9378.3|9381.8|9378|9382.8|9379|9378.3|9374.8|47
1663186500000|2022-09-14 20:15:00|9381.5|9377.7|9385.5|9381.7|9385.5|9381.7|9378.5|9374.7|79
1663186800000|2022-09-14 20:20:00|9385.3|9381.5|9388.5|9384.7|9392.3|9388.5|9379.5|9375.7|57
1663187100000|2022-09-14 20:25:00|9388.8|9385|9387.3|9383.5|9390|9387|9382.8|9379|38
1663187400000|2022-09-14 20:30:00|9387.8|9380|9399.5|9395.7|9400.5|9397|9386.3|9380|88
1663187700000|2022-09-14 20:35:00|9398.5|9394.7|9404.8|9401|9405.8|9402|9397.8|9394.2|30
1663188000000|2022-09-14 20:40:00|9405|9401.2|9401.7|9397.9|9406.7|9402.9|9399.7|9395.9|39
1663188300000|2022-09-14 20:45:00|9401.5|9398.7|9407|9404.2|9407|9404.2|9397.7|9394.2|49
1663188600000|2022-09-14 20:50:00|9407.7|9403.9|9411.7|9408.9|9412.2|9408.9|9402.5|9398.7|120
1663188900000|2022-09-14 20:55:00|9412|9408.2|9398.5|9394.7|9414.2|9410.4|9398|9394.2|130
1663189200000|2022-09-14 21:00:00|9397.5|9393.7|9404.4|9396.6|9405|9399.1|9396.7|9388.9|16
1663189500000|2022-09-14 21:05:00|9402.9|9399.1|9406.9|9399.1|9406.9|9399.1|9402.9|9396.6|7
1663189800000|2022-09-14 21:10:00|9407.4|9399.6|9408.7|9400.9|9408.9|9402.8|9405.2|9399.6|3
1663190100000|2022-09-14 21:15:00|9407.4|9403.6|9409.9|9402.1|9410.4|9403.8|9407.1|9401.4|6
1663190700000|2022-09-14 21:25:00|9410.1|9402.3|9410.1|9402.3|9410.1|9402.3|9410.1|9402.3|0
1663191000000|2022-09-14 21:30:00|9409.9|9402.1|9409.9|9402.1|9409.9|9402.1|9409.9|9402.1|0
1663191300000|2022-09-14 21:35:00|9413.4|9405.6|9412.4|9404.6|9417.1|9409.3|9405.6|9397.8|58
1663192200000|2022-09-14 21:50:00|9416.1|9408.3|9416.6|9408.8|9416.6|9408.8|9416.1|9408.3|0
1663192500000|2022-09-14 21:55:00|9417.5|9409.7|9410.3|9402.5|9419.3|9411.6|9403.6|9395.8|10
1663200000000|2022-09-15 00:00:00|9412|9408.2|9395.8|9392|9417.3|9411.5|9385.1|9379.8|57
1663200300000|2022-09-15 00:05:00|9397.1|9393.3|9403.8|9400|9408.2|9403.5|9394.6|9390.8|23
1663200600000|2022-09-15 00:10:00|9404|9400.2|9406.3|9402.5|9410.5|9406.7|9398.6|9393.5|23
1663200900000|2022-09-15 00:15:00|9405.8|9402|9402.5|9398.7|9411.3|9405.5|9397.8|9392|25
1663201200000|2022-09-15 00:20:00|9403|9399.2|9401.5|9397.7|9405.7|9401.9|9400.3|9396.5|13
1663201500000|2022-09-15 00:25:00|9402|9398.2|9403|9399.2|9403|9399.4|9400|9396.4|30
1663201800000|2022-09-15 00:30:00|9402.2|9399.4|9397|9394.2|9402.2|9399.4|9391.5|9388.4|46
1663202100000|2022-09-15 00:35:00|9395|9391.2|9383|9379.2|9396.2|9392.4|9379.5|9375|88
1663202400000|2022-09-15 00:40:00|9382.8|9379|9387.7|9383.9|9392|9388.2|9379.8|9375|36
1663202700000|2022-09-15 00:45:00|9388|9384.2|9385|9381.2|9389.5|9385.2|9383|9377.5|16
1663203000000|2022-09-15 00:50:00|9386.7|9378.9|9389.2|9385.4|9391|9387.2|9379.5|9374.7|33
1663203300000|2022-09-15 00:55:00|9389.7|9385.9|9386.7|9382.9|9392.4|9387.9|9386.7|9382.2|11
1663203600000|2022-09-15 01:00:00|9386.9|9383.1|9380.7|9376.9|9395.7|9390.4|9371.7|9367.9|326
1663203900000|2022-09-15 01:05:00|9380.4|9376.6|9358.1|9354.3|9385.2|9380.4|9356.9|9353.1|200
1663204200000|2022-09-15 01:10:00|9357.9|9354.1|9353.9|9350.1|9370.1|9364.6|9350.1|9346.9|332
1663204500000|2022-09-15 01:15:00|9353.7|9349.9|9336.6|9332.8|9353.7|9349.9|9324.4|9320.3|564
1663204800000|2022-09-15 01:20:00|9336.4|9332.6|9321.3|9317.5|9340.3|9335.3|9321.1|9316.3|128
1663205100000|2022-09-15 01:25:00|9321.1|9317.3|9325.6|9321.8|9332.1|9328.8|9316.1|9312.3|180
1663205400000|2022-09-15 01:30:00|9325.9|9322.1|9318.3|9314.5|9332.1|9326.1|9313|9309.2|139
1663205700000|2022-09-15 01:35:00|9318.6|9314.8|9319.3|9315.5|9329.3|9325.5|9310.8|9307.3|240
1663206000000|2022-09-15 01:40:00|9322.1|9314.3|9337.3|9333.5|9347.3|9341.8|9320.1|9314.3|180
1663206300000|2022-09-15 01:45:00|9337.8|9334|9350.5|9346.7|9356.1|9352|9337.8|9332.3|153
1663206600000|2022-09-15 01:50:00|9351.1|9347.3|9361.3|9357.5|9361.5|9357.7|9346.8|9341.7|68
1663206900000|2022-09-15 01:55:00|9361|9357.2|9360.5|9356.7|9364.8|9360.7|9356.3|9351.7|159
1663207200000|2022-09-15 02:00:00|9360.3|9356.5|9356.8|9353|9368|9363.2|9352.3|9347|221
1663207500000|2022-09-15 02:05:00|9356.5|9352.7|9358.2|9354.4|9363.5|9359.7|9351.3|9346.2|53
1663207800000|2022-09-15 02:10:00|9358.5|9354.7|9352.2|9348.4|9364|9359.2|9349.5|9345.4|30
1663208100000|2022-09-15 02:15:00|9351.3|9348.5|9355.8|9353|9356.7|9353.2|9343.8|9338.2|176
1663208400000|2022-09-15 02:20:00|9355|9352.2|9353|9349.2|9357.3|9352.2|9352.2|9346.9|29
1663208700000|2022-09-15 02:25:00|9352.7|9348.9|9349.5|9345.7|9352.7|9348.9|9345|9341.7|57
1663209000000|2022-09-15 02:30:00|9348.9|9345.1|9352.2|9348.4|9363|9359.2|9347.2|9342.2|58
1663209300000|2022-09-15 02:35:00|9352.5|9348.7|9348.9|9345.1|9358|9352.9|9343.7|9340.9|68
1663209600000|2022-09-15 02:40:00|9349.2|9345.4|9346.2|9342.4|9355.7|9350.4|9343.5|9340.1|47
1663209900000|2022-09-15 02:45:00|9345.9|9342.1|9346.7|9342.9|9349.7|9345.9|9343.2|9339.1|29
1663210200000|2022-09-15 02:50:00|9346.9|9343.1|9352.9|9349.1|9352.9|9349.1|9342.9|9337.1|63
1663210500000|2022-09-15 02:55:00|9352.6|9348.8|9356.6|9352.8|9358.4|9354.3|9348.6|9345.3|151
1663210800000|2022-09-15 03:00:00|9356.9|9353.1|9350.9|9347.1|9360.4|9355.1|9349.9|9344.6|69
1663211100000|2022-09-15 03:05:00|9350.6|9346.8|9352.3|9348.5|9355.1|9351.5|9348.3|9343.1|151
1663211400000|2022-09-15 03:10:00|9352.1|9348.3|9354.8|9351|9359.3|9355.5|9351.6|9347.8|83
1663211700000|2022-09-15 03:15:00|9354.3|9350.5|9354.5|9350.7|9357.3|9353.5|9352.3|9348.5|43
1663212000000|2022-09-15 03:20:00|9354.8|9351|9361.1|9357.3|9362.3|9359|9353.3|9349.5|34
1663212300000|2022-09-15 03:25:00|9360.8|9357|9358|9354.2|9362.5|9358.7|9355.5|9351|164
1663212600000|2022-09-15 03:30:00|9358.3|9354.5|9357.5|9353.7|9361|9357.2|9356.7|9352.9|34
1663212900000|2022-09-15 03:35:00|9357|9353.2|9346.5|9342.7|9357|9353.2|9346.5|9342.7|70
1663213200000|2022-09-15 03:40:00|9346.7|9342.9|9349.5|9345.7|9352.5|9348.7|9344.8|9341|106
1663213500000|2022-09-15 03:45:00|9349.2|9345.4|9350.5|9346.7|9355|9349.7|9347.7|9343.9|117
1663213800000|2022-09-15 03:50:00|9350|9346.2|9353|9349.2|9353.2|9350.2|9347.7|9342.9|240
1663214100000|2022-09-15 03:55:00|9354|9350.2|9350.7|9346.9|9354|9350.2|9348|9344.2|32
1663214400000|2022-09-15 04:00:00|9349.7|9344.9|9352.9|9349.1|9354.4|9349.1|9344.5|9340.7|207
1663214700000|2022-09-15 04:05:00|9351.9|9348.1|9346.9|9343.1|9352.4|9348.6|9346.9|9343.1|207
1663215000000|2022-09-15 04:10:00|9347.1|9343.3|9346.9|9343.1|9349.9|9346.1|9343.9|9340.1|39
1663215300000|2022-09-15 04:15:00|9347.1|9343.3|9344.4|9341.6|9348.7|9343.6|9343.9|9340.1|21
1663215600000|2022-09-15 04:20:00|9344.6|9341.8|9346.1|9342.3|9348.1|9344.3|9344.6|9341.8|31
1663215900000|2022-09-15 04:25:00|9345.9|9342.1|9341.3|9338.5|9346.4|9343.6|9341.3|9338.3|31
1663216200000|2022-09-15 04:30:00|9343.3|9339.5|9339.3|9335.5|9343.3|9340|9339.1|9335.5|48
1663216500000|2022-09-15 04:35:00|9340.3|9337.5|9343.8|9340|9343.8|9340.3|9336.1|9332.8|83
1663216800000|2022-09-15 04:40:00|9344.1|9340.3|9342.5|9338.7|9346.5|9342.7|9340.6|9336.8|28
1663217100000|2022-09-15 04:45:00|9341.8|9338|9344.5|9340.7|9348.8|9345|9341|9336.2|31
1663217400000|2022-09-15 04:50:00|9344.8|9341|9345|9341.2|9347.8|9344.2|9342.3|9337.2|43
1663217700000|2022-09-15 04:55:00|9344.8|9341|9344|9340.2|9346|9341.4|9341|9336.2|16
1663218000000|2022-09-15 05:00:00|9343.8|9340|9344|9340.2|9345|9341.2|9340.3|9335.2|15
1663218300000|2022-09-15 05:05:00|9344.2|9340.4|9338.5|9334.7|9346|9340.4|9335.3|9332.5|122
1663218600000|2022-09-15 05:10:00|9338.3|9334.5|9341|9338.2|9341|9338.2|9333.8|9331|93
1663218900000|2022-09-15 05:15:00|9341.7|9337.9|9334.7|9330.9|9341.7|9338.9|9333|9329.2|127
1663219200000|2022-09-15 05:20:00|9334.3|9330.5|9340.5|9336.7|9341.2|9337.4|9332.8|9329|18
1663219500000|2022-09-15 05:25:00|9339.7|9335.9|9346.8|9343|9349.5|9344.7|9339.2|9335.9|50
1663219800000|2022-09-15 05:30:00|9346.5|9342.7|9357.2|9353.4|9362.2|9358.1|9340.7|9336.9|167
1663220100000|2022-09-15 05:35:00|9358.9|9351.1|9365.9|9363.1|9372.9|9369.6|9354.9|9351.1|236
1663220400000|2022-09-15 05:40:00|9365.6|9362.8|9359.7|9355.9|9368.9|9366.1|9358.6|9354.8|144
1663220700000|2022-09-15 05:45:00|9359.9|9356.1|9357.7|9353.9|9362.1|9358.3|9352.9|9349.1|89
1663221000000|2022-09-15 05:50:00|9359.4|9351.6|9350.7|9346.9|9361.9|9357.1|9349.4|9343.8|78
1663221300000|2022-09-15 05:55:00|9351.1|9347.3|9349.9|9346.1|9354.9|9348.6|9342.6|9337.3|178
1663221600000|2022-09-15 06:00:00|9350.6|9346.8|9352.4|9348.6|9356.4|9353.6|9343.7|9339.9|137
1663221900000|2022-09-15 06:05:00|9352.2|9348.4|9349.1|9345.3|9359.4|9354.4|9348.4|9345.3|72
1663222200000|2022-09-15 06:10:00|9346.8|9343|9333.1|9329.3|9348.4|9344.6|9329.1|9325.9|154
1663222500000|2022-09-15 06:15:00|9333.4|9329.6|9333.9|9330.1|9345.8|9342.3|9333.1|9329.6|353
1663222800000|2022-09-15 06:20:00|9334.1|9330.3|9341.6|9337.8|9344.4|9339.6|9332.9|9328.8|75
1663223100000|2022-09-15 06:25:00|9341.4|9337.6|9347.8|9344|9348.3|9344.5|9336.9|9333.1|83
1663223400000|2022-09-15 06:30:00|9347.1|9343.3|9334.3|9330.5|9349.3|9344.8|9332.3|9328.5|157
1663223700000|2022-09-15 06:35:00|9334.1|9331.5|9332.3|9328.5|9338.1|9333.5|9328.1|9324.3|109
1663224000000|2022-09-15 06:40:00|9332.1|9328.3|9344.8|9341|9345.5|9341.7|9329.3|9324.5|132
1663224300000|2022-09-15 06:45:00|9345|9341.2|9354.4|9350.6|9357.2|9352.2|9341|9337.2|322
1663224600000|2022-09-15 06:50:00|9354.2|9350.4|9343|9339.2|9354.2|9350.4|9343|9338.4|88
1663224900000|2022-09-15 06:55:00|9343.7|9339.9|9341.7|9337.9|9344.9|9341.4|9334.7|9330.9|161
1663225200000|2022-09-15 07:00:00|9342|9338.2|9322.2|9318.4|9342.5|9338.7|9318.2|9314.7|570
1663225500000|2022-09-15 07:05:00|9321.4|9317.6|9335.4|9331.6|9336.4|9332.6|9315|9311.9|726
1663225800000|2022-09-15 07:10:00|9336|9332.6|9326.2|9322.4|9336.3|9332.9|9316.4|9311.4|525
1663226100000|2022-09-15 07:15:00|9325.9|9323.1|9359.3|9355.5|9359.3|9355.5|9325.9|9322.4|1017
1663226400000|2022-09-15 07:20:00|9360.7|9356.9|9357.1|9353.3|9365.1|9361.5|9338.9|9335.1|459
1663226700000|2022-09-15 07:25:00|9357.8|9354|9359|9355.2|9364.3|9360.8|9352.4|9348.6|747
1663227000000|2022-09-15 07:30:00|9358.8|9355|9367|9363.2|9373.2|9369.4|9351|9347.2|846
1663227300000|2022-09-15 07:35:00|9366.5|9363.7|9366.3|9362.5|9371|9367.2|9360.3|9356.5|615
1663227600000|2022-09-15 07:40:00|9366|9363.2|9349.4|9345.6|9369|9366.2|9349|9345.2|719
1663227900000|2022-09-15 07:45:00|9349.7|9345.9|9362.2|9358.4|9362.2|9358.4|9349.3|9345.5|799
1663228200000|2022-09-15 07:50:00|9361.7|9357.9|9354.2|9350.4|9367.4|9363.6|9351.2|9347.4|451
1663228500000|2022-09-15 07:55:00|9354.5|9350.7|9390.6|9386.8|9397.3|9393.5|9353.7|9349.9|698
1663228800000|2022-09-15 08:00:00|9393|9389.2|9397.8|9394|9407.3|9403.5|9388|9384.3|1332
1663229100000|2022-09-15 08:05:00|9398|9394.2|9403.2|9399.4|9405.8|9402.7|9382.3|9379.2|1701
1663229400000|2022-09-15 08:10:00|9404.5|9400.7|9398.1|9394.3|9406.7|9402.9|9393|9389.2|874
1663229700000|2022-09-15 08:15:00|9398.3|9394.5|9318.2|9314.4|9399|9395.2|9311.4|9308.1|2440
1663230000000|2022-09-15 08:20:00|9317.6|9313.8|9291.6|9287.8|9322.6|9318.8|9262.1|9258.3|3226
1663230300000|2022-09-15 08:25:00|9290.7|9286.9|9291.5|9288.7|9309.9|9306.4|9275.2|9271.4|5754
1663230600000|2022-09-15 08:30:00|9292.3|9289.5|9305.4|9301.6|9310.5|9306.7|9288.1|9284.3|4076
1663230900000|2022-09-15 08:35:00|9306|9302.2|9319.2|9315.4|9319.2|9315.4|9301|9297.2|2095
1663231200000|2022-09-15 08:40:00|9319.5|9315.7|9314.6|9310.8|9319.5|9316|9281.8|9278|1253
1663231500000|2022-09-15 08:45:00|9314.8|9311|9322.3|9318.5|9330.3|9327.2|9307.8|9304|961
1663231800000|2022-09-15 08:50:00|9321.7|9317.9|9341.4|9337.6|9344.7|9340.9|9317.7|9313.9|1082
1663232100000|2022-09-15 08:55:00|9341.2|9338.4|9385.4|9381.6|9385.4|9381.9|9341.2|9338.4|1087
1663232400000|2022-09-15 09:00:00|9385.9|9382.1|9361.4|9357.6|9393.2|9389.6|9352.7|9349.6|900
1663232700000|2022-09-15 09:05:00|9360.4|9356.6|9373.2|9369.4|9375.6|9371.8|9349|9345.2|665
1663233000000|2022-09-15 09:10:00|9373|9369.2|9363.5|9359.7|9389.4|9385.6|9358.5|9354.7|567
1663233300000|2022-09-15 09:15:00|9364|9360.7|9336.4|9332.6|9364.3|9360.7|9335.7|9331.9|830
1663233600000|2022-09-15 09:20:00|9336.2|9332.4|9340.4|9337.6|9343.7|9338.4|9326.9|9323.9|652
1663233900000|2022-09-15 09:25:00|9340.1|9336.6|9340.9|9337.1|9343.6|9339.8|9326.6|9322.8|384
1663234200000|2022-09-15 09:30:00|9341.2|9337.4|9330.3|9326.5|9354.4|9350.6|9324.3|9320.5|835
1663234500000|2022-09-15 09:35:00|9329.7|9326.9|9319.5|9315.7|9331.1|9327.6|9318.5|9314.5|280
1663234800000|2022-09-15 09:40:00|9319.3|9315.5|9298.8|9295|9320.5|9316.7|9290.9|9287.1|1223
1663235100000|2022-09-15 09:45:00|9299.1|9295.3|9302.3|9298.5|9310.1|9306.3|9294.6|9290.8|716
1663235400000|2022-09-15 09:50:00|9301.4|9294.5|9294.9|9291.1|9302.8|9299|9285.6|9281.8|589
1663235700000|2022-09-15 09:55:00|9294.6|9291.8|9288.7|9284.9|9295.1|9291.8|9286.4|9282.9|320
1663236000000|2022-09-15 10:00:00|9289.7|9285.9|9273.4|9269.6|9290.9|9287.9|9261.7|9257.9|1004
1663236300000|2022-09-15 10:05:00|9272.7|9269.9|9290.4|9286.6|9294.4|9291|9258.5|9254.7|1017
1663236600000|2022-09-15 10:10:00|9290.1|9286.3|9287.5|9283.7|9295.1|9291.7|9284.5|9280.3|627
1663236900000|2022-09-15 10:15:00|9287.3|9283.5|9285.4|9281.6|9292.8|9290|9284.1|9280.3|128
1663237200000|2022-09-15 10:20:00|9285.1|9281.3|9281.1|9277.3|9294.3|9290.5|9279.8|9276.3|264
1663237500000|2022-09-15 10:25:00|9280.8|9277|9275.6|9271.8|9290.8|9285.5|9274.3|9270.5|503
1663237800000|2022-09-15 10:30:00|9275.3|9271.5|9292.5|9288.7|9297.5|9293.7|9258.9|9255.6|751
1663238100000|2022-09-15 10:35:00|9292.3|9288.5|9296.9|9293.1|9302.8|9300|9287.5|9281.7|525
1663238400000|2022-09-15 10:40:00|9297.5|9293.7|9278.9|9275.1|9300.4|9296.6|9262.9|9259.4|661
1663238700000|2022-09-15 10:45:00|9278.5|9274.7|9289.1|9285.3|9292.9|9287.8|9274.5|9270.7|434
1663239000000|2022-09-15 10:50:00|9288.9|9285.1|9288.9|9285.1|9293.2|9289.4|9278.2|9274.4|882
1663239300000|2022-09-15 10:55:00|9289.8|9286|9303.2|9299.4|9303.9|9300.1|9289.8|9286|364
1663239600000|2022-09-15 11:00:00|9303.6|9299.8|9282.8|9279|9310.4|9306.6|9274.8|9270.7|752
1663239900000|2022-09-15 11:05:00|9283.2|9279.4|9292.5|9288.7|9302.1|9299.3|9281.8|9278|658
1663240200000|2022-09-15 11:10:00|9291.7|9287.9|9306.6|9302.8|9308.4|9304.6|9290.4|9286.6|323
1663240500000|2022-09-15 11:15:00|9306.4|9303.6|9292.4|9288.6|9313.6|9310.3|9291.7|9287.9|808
1663240800000|2022-09-15 11:20:00|9292.6|9288.8|9230.5|9227.7|9295.4|9291.6|9220.6|9217.3|1794
1663241100000|2022-09-15 11:25:00|9230.8|9227|9206.6|9202.8|9230.8|9227.3|9200.2|9196.7|1967
1663241400000|2022-09-15 11:30:00|9205.9|9203.1|9258|9254.2|9258.5|9254.7|9205.9|9202.3|1243
1663241700000|2022-09-15 11:35:00|9257.8|9254|9244.9|9241.1|9258.2|9254.4|9235.6|9231.8|911
1663242000000|2022-09-15 11:40:00|9245.1|9241.3|9260.4|9256.6|9267.9|9264.1|9236.9|9233.4|416
1663242300000|2022-09-15 11:45:00|9259.7|9255.9|9262.4|9258.6|9266|9262.2|9247.4|9243.6|453
1663242600000|2022-09-15 11:50:00|9265.9|9262.1|9242.6|9238.8|9269.4|9266.3|9238|9233.5|699
1663242900000|2022-09-15 11:55:00|9242.3|9238.5|9238.3|9234.5|9246.1|9242.3|9218.1|9214.3|674
1663243200000|2022-09-15 12:00:00|9239.1|9235.3|9221.7|9213.9|9241.6|9238|9208.9|9205.4|1323
1663243500000|2022-09-15 12:05:00|9219.2|9215.4|9219.4|9215.6|9233.2|9230.1|9208.2|9204.4|749
1663243800000|2022-09-15 12:10:00|9219.2|9215.4|9226.2|9222.4|9235.7|9232.7|9219.2|9215.4|987
1663244100000|2022-09-15 12:15:00|9229.2|9225.4|9200.7|9196.9|9229.2|9226.4|9199.4|9195.6|1081
1663244400000|2022-09-15 12:20:00|9200.4|9197.6|9195.4|9191.6|9209.4|9205.6|9176|9172.9|1586
1663244700000|2022-09-15 12:25:00|9195.2|9191.4|9200.3|9196.5|9200.5|9197|9180.9|9177.1|1129
1663245000000|2022-09-15 12:30:00|9200|9196.2|9183.4|9179.6|9214.3|9211|9183.4|9179.6|1199
1663245300000|2022-09-15 12:35:00|9183.1|9179.3|9180.4|9176.6|9186.8|9182.3|9162.7|9158.9|1617
1663245600000|2022-09-15 12:40:00|9179.9|9176.1|9203.3|9199.5|9205|9201.2|9165.4|9161.6|921
1663245900000|2022-09-15 12:45:00|9203|9199.2|9200.9|9197.1|9209.7|9205.9|9185.4|9181.6|928
1663246200000|2022-09-15 12:50:00|9201.2|9197.4|9204.9|9201.1|9212.4|9209.4|9183.7|9180.2|1006
1663246500000|2022-09-15 12:55:00|9204.4|9201.6|9177.2|9174.4|9214.9|9211.6|9177.2|9173.9|815
1663246800000|2022-09-15 13:00:00|9177.5|9173.7|9210.2|9206.4|9213.7|9209.9|9151.4|9147.8|2800
1663247100000|2022-09-15 13:05:00|9210.5|9206.7|9197.4|9193.6|9215.5|9212|9181.8|9178|1278
1663247400000|2022-09-15 13:10:00|9197.2|9193.4|9187.7|9183.9|9210.2|9206.4|9185.5|9180.4|1106
1663247700000|2022-09-15 13:15:00|9187.9|9184.1|9164.2|9160.4|9193.9|9190.1|9163.7|9158.4|801
1663248000000|2022-09-15 13:20:00|9163.9|9160.1|9162.9|9159.1|9179|9175.2|9155.9|9152.1|1743
1663248300000|2022-09-15 13:25:00|9162.6|9159.8|9172.9|9169.1|9184.6|9180.8|9156|9152.2|1628
1663248600000|2022-09-15 13:30:00|9173.1|9169.3|9157.5|9153.7|9179.6|9175.8|9133.6|9129.8|3039
1663248900000|2022-09-15 13:35:00|9158.1|9154.3|9097|9093.2|9161.3|9157.5|9085.8|9083|3986
1663249200000|2022-09-15 13:40:00|9097.2|9093.4|9072.7|9068.9|9099|9095.2|9064.3|9060.7|4149
1663249500000|2022-09-15 13:45:00|9072.3|9068.5|9081.5|9077.7|9081.5|9078.7|9048.1|9044.3|2797
1663249800000|2022-09-15 13:50:00|9081.2|9077.4|9081.8|9078|9110.5|9107|9076.6|9072.8|2382
1663250100000|2022-09-15 13:55:00|9082.1|9078.3|9107.7|9104.9|9109.9|9106.1|9077.8|9074.7|1789
1663250400000|2022-09-15 14:00:00|9107.9|9104.1|9062.5|9058.7|9118.7|9115.9|9057|9053.9|1461
1663250700000|2022-09-15 14:05:00|9061.8|9058|9069.7|9065.9|9096.6|9093.1|9057|9053.2|2074
1663251000000|2022-09-15 14:10:00|9069.5|9065.7|9056|9053.2|9070.8|9067|9050.1|9046.3|1730
1663251300000|2022-09-15 14:15:00|9056.8|9054|9097.4|9093.6|9113.2|9109.9|9054.8|9051.3|2584
1663251600000|2022-09-15 14:20:00|9097.2|9093.4|9072.1|9068.3|9097.2|9093.4|9063.5|9059.7|1740
1663251900000|2022-09-15 14:25:00|9071.6|9067.8|9058.6|9054.8|9073.9|9070.3|9056.4|9053.3|1277
1663252200000|2022-09-15 14:30:00|9058.2|9054.4|9020.8|9017|9063.8|9058.7|9012.4|9007.6|3300
1663252500000|2022-09-15 14:35:00|9020.6|9016.8|9045.2|9041.4|9051.7|9047.9|9005.6|9002.8|2394
1663252800000|2022-09-15 14:40:00|9045.5|9041.7|9021.5|9017.7|9045.5|9041.7|9019.1|9015.7|1957
1663253100000|2022-09-15 14:45:00|9022|9018.7|8987.1|8983.3|9024.9|9021.8|8982.4|8978.6|3889
1663253400000|2022-09-15 14:50:00|8987.7|8983.9|8969.3|8965.5|8993|8989.2|8960.3|8957.3|2143
1663253700000|2022-09-15 14:55:00|8968|8964.2|8972.4|8968.6|8979.6|8976.1|8956.6|8952.9|2009
1663254000000|2022-09-15 15:00:00|8972.7|8968.9|8989.2|8985.4|9001.7|8998.2|8956|8952.5|1829
1663254300000|2022-09-15 15:05:00|8988.7|8984.9|8981.6|8977.8|8993.3|8989.5|8967.2|8963.6|1686
1663254600000|2022-09-15 15:10:00|8981.3|8978.5|8956.3|8952.5|8988.2|8985.4|8954.3|8951.2|3409
1663254900000|2022-09-15 15:15:00|8956.5|8952.7|8961.5|8957.7|8978.3|8975.5|8952.3|8948.7|2512
1663255200000|2022-09-15 15:20:00|8961.3|8957.5|8997.8|8994|9001.4|8998.3|8959.2|8955.4|2847
1663255500000|2022-09-15 15:25:00|8998.5|8994.7|9023.9|9020.1|9054.3|9051.5|8995.9|8992.6|8246
1663255800000|2022-09-15 15:30:00|9022.7|9018.9|9046.7|9042.9|9048.6|9045.3|9019.7|9016.6|4236
1663256100000|2022-09-15 15:35:00|9046.9|9043.1|9033.1|9029.3|9062.4|9058.6|9031.1|9027.3|2483
1663256400000|2022-09-15 15:40:00|9032.9|9029.1|9017|9013.2|9039.3|9035.5|9011.9|9008.1|1334
1663256700000|2022-09-15 15:45:00|9017.5|9013.7|9038.5|9034.7|9049.2|9045.9|9017.5|9013.7|1129
1663257000000|2022-09-15 15:50:00|9038.2|9035.4|9018.8|9015|9039.9|9036.7|9005.8|9002.3|861
1663257300000|2022-09-15 15:55:00|9018.6|9014.8|9011.4|9008.6|9023.6|9020.5|9000.1|8997|944
1663257600000|2022-09-15 16:00:00|9012.1|9008.3|9013.1|9009.3|9016.4|9012.6|8998.4|8994.9|559
1663257900000|2022-09-15 16:05:00|9013.4|9009.6|9008.8|9005|9016.2|9012.4|9000.9|8997.1|468
1663258200000|2022-09-15 16:10:00|9009.1|9005.3|9015.7|9011.9|9020.7|9017.2|9002.8|8999.4|517
1663258500000|2022-09-15 16:15:00|9015.4|9011.6|9045.8|9042|9046.8|9043|9007.7|9003.9|1889
1663258800000|2022-09-15 16:20:00|9045.6|9041.8|9044.5|9040.7|9048.2|9045.1|9036.7|9032.9|1262
1663259100000|2022-09-15 16:25:00|9043.9|9040.1|9023.1|9019.3|9044.9|9041.8|9017.8|9014.3|732
1663259400000|2022-09-15 16:30:00|9022.8|9020|9034.3|9031.5|9041|9037.8|9016.8|9013.3|675
1663259700000|2022-09-15 16:35:00|9035|9031.2|9054.7|9050.9|9054.7|9051.9|9031.3|9027.7|793
1663260000000|2022-09-15 16:40:00|9054.4|9050.6|9048.4|9044.6|9063.4|9060.3|9048|9044.6|900
1663260300000|2022-09-15 16:45:00|9049|9045.2|9061.1|9058.3|9063.4|9060.3|9038.1|9034.6|982
1663260600000|2022-09-15 16:50:00|9062.3|9058.5|9047.9|9044.1|9076.1|9073.3|9044.4|9040.6|811
1663260900000|2022-09-15 16:55:00|9048.9|9045.1|9074.8|9071|9074.8|9071.3|9048.9|9045.1|461
1663261200000|2022-09-15 17:00:00|9075.1|9072.3|9081.9|9078.1|9098.4|9094.6|9068.4|9064.6|1091
1663261500000|2022-09-15 17:05:00|9082.4|9078.6|9088.6|9084.8|9091.6|9088.5|9076.6|9072.8|552
1663261800000|2022-09-15 17:10:00|9088.9|9085.1|9066.7|9063.9|9092.3|9088.8|9062.7|9059.2|408
1663262100000|2022-09-15 17:15:00|9067.5|9063.7|9078.3|9074.5|9088.3|9085.2|9055|9051.2|1010
1663262400000|2022-09-15 17:20:00|9077|9073.2|9069.7|9065.9|9085.8|9082|9063.3|9059.5|525
1663262700000|2022-09-15 17:25:00|9071.2|9067.4|9083.5|9080.7|9084.8|9081.7|9069.5|9065.9|1478
1663263000000|2022-09-15 17:30:00|9083.2|9080.4|9075|9071.2|9085.2|9081.7|9058.1|9054.3|725
1663263300000|2022-09-15 17:35:00|9074.4|9070.6|9077.9|9074.1|9081.5|9078.4|9067|9064|819
1663263600000|2022-09-15 17:40:00|9078.9|9075.1|9079.8|9076|9083.9|9080.6|9067.3|9063.5|850
1663263900000|2022-09-15 17:45:00|9080.3|9076.5|9062.3|9058.5|9097.2|9093.7|9057.3|9053.5|941
1663264200000|2022-09-15 17:50:00|9061.8|9058|9031|9027.2|9066|9063|9030|9027|1579
1663264500000|2022-09-15 17:55:00|9030|9025.5|9044.1|9040.3|9061.7|9058.2|9019|9015.2|1835
1663264800000|2022-09-15 18:00:00|9043.9|9040.1|9035.8|9033|9044.9|9041.8|9027.6|9024|803
1663265100000|2022-09-15 18:05:00|9033.6|9032|9052.6|9048.8|9055.2|9051.4|9030.8|9027.8|1170
1663265400000|2022-09-15 18:10:00|9052.4|9048.6|9025.9|9022.1|9059|9055.7|9024.4|9020.6|1361
1663265700000|2022-09-15 18:15:00|9025.6|9021.8|9017.6|9013.8|9043.6|9039.8|9016.8|9013|1788
1663266000000|2022-09-15 18:20:00|9018.1|9014.3|9025.3|9021.5|9028|9024.2|9000.8|8997.2|2030
1663266300000|2022-09-15 18:25:00|9025|9021.2|9024.7|9021.9|9040.4|9036.9|8995.8|8992|4939
1663266600000|2022-09-15 18:30:00|9025|9021.2|9024.1|9020.3|9038.3|9034.5|9022.1|9018.3|1421
1663266900000|2022-09-15 18:35:00|9023.4|9019.6|9012.1|9008.3|9023.6|9019.8|9012.1|9008.3|577
1663267200000|2022-09-15 18:40:00|9011.8|9009.3|9019.5|9016.7|9022|9018.7|9009.3|9006.3|285
1663267500000|2022-09-15 18:45:00|9019.8|9017|9021.8|9019|9027.9|9024.4|9016.8|9013|223
1663267800000|2022-09-15 18:50:00|9021|9017.2|9003|8999.2|9021|9017.2|9001|8997.9|428
1663268100000|2022-09-15 18:55:00|9002.3|8999.5|8996|8992.2|9007.1|9003.8|8987.3|8983.5|582
1663268400000|2022-09-15 19:00:00|8995|8991.5|9000|8996.2|9007.7|9004.2|8992|8988.2|179
1663268700000|2022-09-15 19:05:00|8999.7|8995.9|8996.2|8992.4|9002.7|8999.2|8992|8988.4|78
1663269000000|2022-09-15 19:10:00|8996.9|8993.1|8997.2|8993.4|9000.7|8996.9|8987.5|8984.4|188
1663269300000|2022-09-15 19:15:00|8996.9|8993.1|9005.6|9001.8|9008.6|9004.8|8992.2|8988.4|111
1663269600000|2022-09-15 19:20:00|9006.2|9002.4|9016.9|9013.1|9016.9|9013.1|9006.2|9002.4|77
1663269900000|2022-09-15 19:25:00|9016.2|9012.4|9004.7|9000.9|9018.2|9014.4|9004.2|9000.4|76
1663270200000|2022-09-15 19:30:00|9004.2|9000.4|9003.2|8999.4|9015.6|9012.5|9001.7|8997.9|113
1663270500000|2022-09-15 19:35:00|9002.9|8999.1|9024.1|9020.3|9026.3|9022.5|9001.9|8998.1|97
1663270800000|2022-09-15 19:40:00|9023.6|9019.8|9035|9031.2|9037.6|9033.8|9020|9016.2|131
1663271100000|2022-09-15 19:45:00|9034.3|9031.5|9028.3|9024.5|9036.5|9032.7|9026.3|9023|203
1663271400000|2022-09-15 19:50:00|9029.6|9025.8|9031.5|9027.7|9037.8|9034.7|9028.1|9024.3|274
1663271700000|2022-09-15 19:55:00|9031.8|9028|9022.8|9019|9036.3|9032.6|9021.8|9018.5|207
1663272000000|2022-09-15 20:00:00|9022.5|9018.7|9022.8|9019|9028.5|9025|9020.8|9017|95
1663272300000|2022-09-15 20:05:00|9022.5|9018.7|9018.7|9014.9|9024.7|9021|9018.2|9014.4|115
1663272600000|2022-09-15 20:10:00|9018.5|9014.7|9016.5|9012.7|9019.2|9015.4|9014.5|9010.7|75
1663272900000|2022-09-15 20:15:00|9015.9|9012.1|9013.5|9009.7|9017.2|9013.4|9007.9|9005.1|124
1663273200000|2022-09-15 20:20:00|9014|9010.2|9011|9007.2|9016.2|9012.4|9010.2|9006.4|91
1663273500000|2022-09-15 20:25:00|9011.2|9007.4|9017.7|9013.9|9018.9|9015.1|9008|9004.2|52
1663273800000|2022-09-15 20:30:00|9017.4|9013.6|9023.3|9019.5|9025.9|9022.8|9015.2|9012.4|42
1663274100000|2022-09-15 20:35:00|9023|9019.2|9015|9011.2|9023|9019.2|9014.5|9010.7|18
1663274400000|2022-09-15 20:40:00|9014.7|9010.9|9006.5|9002.7|9015.5|9012.2|9006|9002.2|50
1663274700000|2022-09-15 20:45:00|9005.7|9001.9|9001.7|8997.9|9006.2|9002.4|8999.9|8996.1|122
1663275000000|2022-09-15 20:50:00|9002|8998.2|9001.8|8998|9008.8|9005.3|8999.7|8996.6|72
1663275300000|2022-09-15 20:55:00|9001.6|8997.8|9020.6|9016.8|9023.1|9017.1|8998.8|8995|77
1663275600000|2022-09-15 21:00:00|9022.4|9014.6|9028.9|9021.1|9029.4|9021.6|9021.6|9013.8|6
1663275900000|2022-09-15 21:05:00|9028.8|9021|9031.1|9023.3|9033.1|9027.8|9028.8|9021|4
1663276200000|2022-09-15 21:10:00|9031|9023.2|9026.2|9018.4|9031|9023.2|9025.2|9018.4|20
1663276500000|2022-09-15 21:15:00|9026|9018.2|9025.2|9017.4|9028|9020.2|9025.2|9017.4|1
1663276800000|2022-09-15 21:20:00|9026.7|9018.9|9023.9|9016.1|9026.7|9018.9|9020.1|9014.5|1
1663277100000|2022-09-15 21:25:00|9023.4|9015.6|9023.2|9015.4|9023.4|9015.6|9021.7|9013.9|0
1663277400000|2022-09-15 21:30:00|9020.7|9012.9|9021.4|9017.6|9023.9|9017.9|9020|9012.9|0
1663277700000|2022-09-15 21:35:00|9021.6|9017.8|9019.6|9011.8|9021.6|9017.8|9019.1|9011.8|4
1663278000000|2022-09-15 21:40:00|9019.3|9011.5|9015.4|9007.6|9019.3|9011.5|9011.4|9004.3|8
1663278300000|2022-09-15 21:45:00|9015.2|9007.4|9014.4|9006.6|9020.1|9012.3|9001.4|8998.6|10
1663278900000|2022-09-15 21:55:00|9014.6|9006.8|9014.6|9006.8|9014.6|9006.8|9014.6|9006.8|0
1663286400000|2022-09-16 00:00:00|8975.3|8971.5|9007.8|9004|9007.8|9004|8974|8969.5|238
1663286700000|2022-09-16 00:05:00|9009.2|9005.4|9004.2|9000.4|9012.7|9006.9|8991.9|8986.4|189
1663287000000|2022-09-16 00:10:00|9004.4|9000.6|9014.7|9010.9|9014.7|9010.9|9001.2|8996.6|146
1663287300000|2022-09-16 00:15:00|9015|9011.2|9018.5|9014.7|9021.7|9018.2|9011.8|9006.2|85
1663287600000|2022-09-16 00:20:00|9019|9015.2|9016|9012.2|9024.5|9021.7|9013.5|9008|150
1663287900000|2022-09-16 00:25:00|9017.8|9010|9019.3|9015.5|9029.8|9025.8|9008.3|9002.3|60
1663288200000|2022-09-16 00:30:00|9018.9|9015.1|9017.9|9010.1|9023.4|9016.3|9011.4|9006.6|14
1663288500000|2022-09-16 00:35:00|9017.6|9009.8|9009.3|9005.5|9017.6|9013|9008.3|9003.3|9
1663288800000|2022-09-16 00:40:00|9009.5|9005.7|9014|9010.2|9018.8|9014|9008.5|9003.2|27
1663289100000|2022-09-16 00:45:00|9014.3|9010.5|9004.2|9000.4|9015.8|9010.5|8999.3|8995.5|50
1663289400000|2022-09-16 00:50:00|9006|8998.2|8995.5|8991.7|9006|9000.2|8994.8|8989.2|30
1663289700000|2022-09-16 00:55:00|8994|8991.2|8989.6|8985.8|8998|8992.4|8986|8980.9|40
1663290000000|2022-09-16 01:00:00|8990.5|8986.7|9017.3|9013.5|9024.6|9019|8987.5|8984.2|139
1663290300000|2022-09-16 01:05:00|9018.7|9010.9|9033.8|9030|9034.2|9030.4|9010.6|9005.3|154
1663290600000|2022-09-16 01:10:00|9033.2|9029.4|9044.5|9040.7|9056.1|9052.3|9029.3|9025.5|240
1663290900000|2022-09-16 01:15:00|9046.2|9038.4|9037.8|9030|9046.2|9039.7|9030|9023.7|142
1663291200000|2022-09-16 01:20:00|9036|9032.2|9044.4|9040.6|9055.2|9049.9|9036|9030|127
1663291500000|2022-09-16 01:25:00|9044.7|9040.9|9039.9|9036.1|9050.2|9044.4|9036.7|9032.4|59
1663291800000|2022-09-16 01:30:00|9041.4|9037.6|9056.1|9052.3|9061.9|9056.3|9038.7|9033.7|68
1663292100000|2022-09-16 01:35:00|9055.9|9052.1|9060.7|9056.9|9069.9|9065.4|9053.9|9050.1|100
1663292400000|2022-09-16 01:40:00|9060.2|9056.4|9058.7|9054.9|9062.7|9057.4|9053.9|9048.8|74
1663292700000|2022-09-16 01:45:00|9060.9|9053.1|9063.4|9059.6|9067.4|9061.4|9055.6|9051.8|41
1663293000000|2022-09-16 01:50:00|9062.9|9059.1|9056.3|9052.5|9064.7|9059.1|9052.6|9048.8|46
1663293300000|2022-09-16 01:55:00|9056.1|9052.3|9058.4|9054.6|9060.7|9055.6|9047.1|9041|48
1663293600000|2022-09-16 02:00:00|9058.1|9055.3|9066.6|9062.8|9069.8|9064.5|9052.7|9048.9|217
1663293900000|2022-09-16 02:05:00|9066.9|9063.1|9059.2|9055.4|9072.4|9067.6|9057.9|9052.6|40
1663294200000|2022-09-16 02:10:00|9058.9|9055.1|9051.6|9047.8|9060.7|9055.1|9051.6|9045.6|40
1663294500000|2022-09-16 02:15:00|9052|9048.2|9052.6|9048.8|9054.6|9051.8|9046.9|9042.6|18
1663294800000|2022-09-16 02:20:00|9053.3|9049.5|9050|9046.2|9057.3|9053.5|9047.8|9043.7|30
1663295100000|2022-09-16 02:25:00|9051|9047.2|9048.8|9045|9055.5|9050.2|9048.5|9044.7|8
1663295400000|2022-09-16 02:30:00|9049|9045.2|9048.7|9044.9|9054.6|9049.2|9042.9|9039.1|54
1663295700000|2022-09-16 02:35:00|9050.9|9043.1|9049.2|9045.4|9050.9|9045.6|9042.7|9038.1|13
1663296000000|2022-09-16 02:40:00|9053.2|9046.9|9040.6|9036.8|9053.2|9046.9|9040.6|9036.8|18
1663296300000|2022-09-16 02:45:00|9041.4|9037.6|9043.6|9039.8|9046.1|9041.8|9039.6|9035.1|18
1663296600000|2022-09-16 02:50:00|9044.4|9040.6|9047|9043.2|9053.1|9048.6|9041.6|9037|63
1663296900000|2022-09-16 02:55:00|9046.8|9043|9050.2|9046.4|9053.4|9049.2|9042.7|9038.4|78
1663297200000|2022-09-16 03:00:00|9050|9046.2|9041.2|9037.4|9050.9|9047.1|9038.7|9033.6|43
1663297500000|2022-09-16 03:05:00|9040.6|9036.8|9037.6|9033.8|9042.4|9037.1|9033.9|9028.3|29
1663297800000|2022-09-16 03:10:00|9038.1|9035.3|9036.6|9032.8|9041.3|9036.1|9034.3|9029|22
1663298100000|2022-09-16 03:15:00|9036.8|9033|9033.6|9029.8|9040.3|9036.1|9031|9026.5|42
1663298400000|2022-09-16 03:20:00|9033.3|9030.5|9037.3|9033.5|9041.3|9036|9032.1|9028.3|31
1663298700000|2022-09-16 03:25:00|9037.1|9033.3|9036.3|9033.5|9038.6|9034.3|9031.3|9026.2|40
1663299000000|2022-09-16 03:30:00|9037|9033.2|9042.3|9034.5|9042.6|9036.7|9036|9032.8|55
1663299300000|2022-09-16 03:35:00|9040.1|9036.3|9048.8|9045|9048.8|9045|9040.1|9034.5|14
1663299600000|2022-09-16 03:40:00|9047.3|9044.5|9048|9044.2|9050.3|9045.5|9046.3|9041.5|6
1663299900000|2022-09-16 03:45:00|9047.3|9043.5|9044.5|9041.7|9051.7|9047.9|9044.5|9041.2|84
1663300200000|2022-09-16 03:50:00|9044.7|9041.9|9040.4|9036.6|9046.7|9042.9|9039.9|9033.9|2
1663300500000|2022-09-16 03:55:00|9040.2|9036.4|9037.9|9034.1|9042.7|9036.9|9035.6|9032.8|18
1663300800000|2022-09-16 04:00:00|9038.4|9034.6|9045.5|9041.7|9046|9042.2|9037.9|9034.1|23
1663301100000|2022-09-16 04:05:00|9045.7|9041.9|9043.6|9039.8|9049|9045.2|9043.4|9039.6|124
1663301400000|2022-09-16 04:10:00|9043.9|9040.1|9050|9046.2|9052|9047.3|9043.6|9040.1|16
1663301700000|2022-09-16 04:15:00|9049.3|9046.5|9045.3|9041.5|9051.2|9047.2|9045.3|9041.5|29
1663302000000|2022-09-16 04:20:00|9045|9042.2|9050.5|9046.7|9050.5|9046.7|9044.3|9040.2|38
1663302300000|2022-09-16 04:25:00|9050.7|9046.9|9048.4|9044.6|9051.7|9048.2|9042.7|9039.6|84
1663302600000|2022-09-16 04:30:00|9048.2|9044.4|9050.4|9047.6|9051.7|9048.6|9045.7|9041.9|51
1663302900000|2022-09-16 04:35:00|9050.7|9047.9|9050.7|9046.9|9051.7|9048.6|9049.4|9045.9|14
1663303200000|2022-09-16 04:40:00|9050.4|9047.6|9059.1|9055.3|9062.4|9056.6|9050.4|9046.9|57
1663303500000|2022-09-16 04:45:00|9058.4|9055.6|9052.3|9048.5|9058.4|9055.6|9050.6|9046.8|17
1663303800000|2022-09-16 04:50:00|9053.3|9049.5|9049.3|9046.5|9053.8|9049.8|9047.3|9043.5|148
1663304100000|2022-09-16 04:55:00|9049.4|9045.6|9053.3|9049.5|9053.3|9049.5|9047.9|9044.7|9
1663304400000|2022-09-16 05:00:00|9054|9050.5|9046.3|9042.5|9054|9050.5|9044.3|9039.5|13
1663304700000|2022-09-16 05:05:00|9046.1|9042.3|9053.5|9049.7|9055.3|9050.5|9042.6|9038.8|17
1663305000000|2022-09-16 05:10:00|9053.3|9049.5|9053.3|9049.5|9060.8|9057.2|9052.8|9049|34
1663305300000|2022-09-16 05:15:00|9053|9050.2|9054|9050.2|9055|9050.5|9051.1|9047.2|231
1663305600000|2022-09-16 05:20:00|9054.6|9050.8|9055.5|9051.7|9058.2|9052.7|9049.3|9045.5|36
1663305900000|2022-09-16 05:25:00|9057.2|9049.4|9053.5|9049.7|9057.2|9052.4|9046.7|9041.4|42
1663306200000|2022-09-16 05:30:00|9055|9051.2|9045.2|9041.4|9055|9051.2|9037.2|9033.7|75
1663306500000|2022-09-16 05:35:00|9045|9041.2|9043|9039.2|9050.2|9044.7|9037.2|9033.1|172
1663306800000|2022-09-16 05:40:00|9042.3|9038.5|9045|9041.2|9050.5|9046.7|9039.2|9034.4|138
1663307100000|2022-09-16 05:45:00|9044|9040.2|9049|9045.2|9049.7|9045.9|9042.5|9038.4|68
1663307400000|2022-09-16 05:50:00|9048.5|9044.7|9053.2|9050.4|9060.2|9056.4|9042.5|9039.4|202
1663307700000|2022-09-16 05:55:00|9051.4|9047.6|9045.9|9042.1|9053.2|9047.9|9043.4|9039.6|48
1663308000000|2022-09-16 06:00:00|9047.4|9039.6|9046.3|9042.5|9051.1|9046|9034.1|9030.3|296
1663308300000|2022-09-16 06:05:00|9046.6|9042.8|9068.3|9064.5|9070.1|9066.3|9046.6|9041|507
1663308600000|2022-09-16 06:10:00|9068.6|9064.8|9055.7|9052.9|9072.4|9069.6|9055.7|9052.7|318
1663308900000|2022-09-16 06:15:00|9055.8|9052|9077.5|9073.7|9080.2|9076.4|9052.4|9048.6|269
1663309200000|2022-09-16 06:20:00|9077.7|9073.9|9069.1|9065.3|9083.4|9077.8|9067.9|9064.1|183
1663309500000|2022-09-16 06:25:00|9068.9|9065.1|9066.7|9062.9|9080.6|9076.8|9065.6|9061.8|463
1663309800000|2022-09-16 06:30:00|9067|9063.2|9054.1|9050.3|9071.2|9067.4|9053.4|9049.6|239
1663310100000|2022-09-16 06:35:00|9054.4|9050.6|9056.4|9052.6|9065.3|9061.3|9052.6|9049.5|65
1663310400000|2022-09-16 06:40:00|9056.9|9053.1|9056.6|9052.8|9059.6|9056.1|9042.6|9039.1|237
1663310700000|2022-09-16 06:45:00|9056.4|9052.6|9064.2|9060.4|9076.7|9073.2|9056|9052.6|319
1663311000000|2022-09-16 06:50:00|9064.4|9060.6|9075.4|9071.6|9076.4|9072.6|9064.4|9060.6|264
1663311300000|2022-09-16 06:55:00|9075.2|9071.4|9086.8|9083|9093.6|9089.8|9075.1|9071.4|352
1663311600000|2022-09-16 07:00:00|9085.6|9081.8|9103|9099.2|9104.6|9100.7|9083.5|9080.7|967
1663311900000|2022-09-16 07:05:00|9102.9|9100.1|9102.2|9098.4|9109.5|9105.7|9090.4|9086.6|2151
1663312200000|2022-09-16 07:10:00|9101.5|9098.7|9109.6|9105.8|9111.1|9107.5|9099.3|9095.5|727
1663312500000|2022-09-16 07:15:00|9109.3|9106.5|9091.8|9088|9122.3|9118.6|9090.7|9087.2|584
1663312800000|2022-09-16 07:20:00|9091.5|9087.7|9084.9|9081.1|9092.2|9088.4|9064.5|9060.2|929
1663313100000|2022-09-16 07:25:00|9084.6|9081.8|9089.3|9085.5|9090.6|9086.8|9073.7|9069.9|351
1663313400000|2022-09-16 07:30:00|9089.6|9085.8|9068.3|9064.5|9090.3|9086.5|9061.4|9057.6|441
1663313700000|2022-09-16 07:35:00|9069.1|9065.3|9065.3|9061.5|9080.3|9076.5|9053.3|9049.5|643
1663314000000|2022-09-16 07:40:00|9065.7|9061.9|9059.6|9055.8|9075.5|9070.9|9053.7|9049.9|852
1663314300000|2022-09-16 07:45:00|9060|9056.2|9031.3|9027.5|9063.8|9060|9031.3|9027.5|820
1663314600000|2022-09-16 07:50:00|9030.2|9026.4|9015.3|9011.5|9035.1|9030.2|9004.1|9000.3|1302
1663314900000|2022-09-16 07:55:00|9015.8|9012|9027|9023.2|9032.1|9028.3|9014.7|9010.6|1442
1663315200000|2022-09-16 08:00:00|9026.8|9023|8986.7|8982.9|9029.9|9026.1|8981.8|8978|1448
1663315500000|2022-09-16 08:05:00|8985.8|8983|8960.9|8957.1|8987.9|8983.8|8955.6|8952.3|1350
1663315800000|2022-09-16 08:10:00|8960.2|8956.4|8960.2|8956.4|8973.6|8970.1|8956.5|8953.2|1835
1663316100000|2022-09-16 08:15:00|8960.7|8956.9|8967.1|8963.3|8973.4|8969.8|8957.6|8954.6|1701
1663316400000|2022-09-16 08:20:00|8967.8|8964|8984.5|8980.7|8991.8|8988|8967.8|8964|1724
1663316700000|2022-09-16 08:25:00|8984.8|8981|8988.4|8984.6|9006.6|9002.8|8973.2|8969.4|5304
1663317000000|2022-09-16 08:30:00|8983|8979.2|9011.7|9007.9|9028.7|9025.6|8979.5|8974.9|3213
1663317300000|2022-09-16 08:35:00|9012.4|9008.6|9023.6|9019.8|9028|9024.5|8997.9|8994.8|1300
1663317600000|2022-09-16 08:40:00|9024.1|9020.3|9021|9017.2|9027.8|9022.8|9016.3|9012.5|706
1663317900000|2022-09-16 08:45:00|9021.2|9017.4|9010.8|9008|9026.4|9023|9007.8|9004.5|442
1663318200000|2022-09-16 08:50:00|9011.7|9007.9|8992.1|8988.3|9016.5|9013|8982.7|8979.2|526
1663318500000|2022-09-16 08:55:00|8990.8|8987|9010.2|9006.4|9011.2|9007.4|8985.1|8981.3|568
1663318800000|2022-09-16 09:00:00|9010.5|9006.7|9003.3|8999.5|9029.6|9026|8987.4|8983.6|1140
1663319100000|2022-09-16 09:05:00|9001.7|8997.9|9051.8|9048|9055.3|9052|8999.8|8997|1335
1663319400000|2022-09-16 09:10:00|9051.2|9047.4|9034.8|9031|9055|9051.2|9029|9025.2|553
1663319700000|2022-09-16 09:15:00|9035|9031.2|9044.2|9040.4|9052|9048.9|9033.3|9029.9|616
1663320000000|2022-09-16 09:20:00|9044|9040.2|9035.6|9031.8|9052.6|9048.8|9034.8|9031|1018
1663320300000|2022-09-16 09:25:00|9035|9031.2|9026.4|9022.6|9035.7|9031.9|9015.4|9011.1|692
1663320600000|2022-09-16 09:30:00|9026|9022.2|9027.4|9023.6|9036.5|9032.7|9010.4|9006.6|378
1663320900000|2022-09-16 09:35:00|9027.2|9023.4|9042.8|9039|9050.1|9046.3|9026.7|9022.9|415
1663321200000|2022-09-16 09:40:00|9042.1|9039.3|9050.3|9046.5|9054.8|9050.4|9037.4|9034.3|372
1663321500000|2022-09-16 09:45:00|9050.8|9047|9029.4|9025.6|9052.5|9049|9027.7|9023.9|422
1663321800000|2022-09-16 09:50:00|9029.2|9025.4|9028.2|9024.4|9047.3|9043.5|9025.5|9021.7|337
1663322100000|2022-09-16 09:55:00|9027.5|9024.7|9029.7|9025.9|9039.2|9035.4|9023.5|9019.7|324
1663322400000|2022-09-16 10:00:00|9029.1|9025.3|9005.1|9001.3|9041.4|9037.3|8993.9|8990.1|497
1663322700000|2022-09-16 10:05:00|9005.5|9001.7|9018.8|9015|9024.7|9020.9|8999.1|8995.3|890
1663323000000|2022-09-16 10:10:00|9019|9015.2|9027.2|9023.4|9040.2|9036.4|9018|9014.2|282
1663323300000|2022-09-16 10:15:00|9028.2|9024.4|9050.9|9047.1|9052.5|9049.7|9024.4|9020.6|1056
1663323600000|2022-09-16 10:20:00|9050.2|9047.4|9049.5|9045.7|9052.8|9049.7|9045.2|9041.4|511
1663323900000|2022-09-16 10:25:00|9049.2|9046.4|9051.9|9048.1|9072.3|9068.5|9043|9039.2|1105
1663324200000|2022-09-16 10:30:00|9051.7|9047.9|9040.5|9036.7|9062.2|9059.1|9037.5|9034|602
1663324500000|2022-09-16 10:35:00|9040.4|9036.6|9061.2|9057.4|9062.2|9059.1|9039.8|9036.4|240
1663324800000|2022-09-16 10:40:00|9061.4|9057.6|9069.7|9065.9|9072.7|9068.9|9050.3|9046.5|326
1663325100000|2022-09-16 10:45:00|9069.2|9065.4|9099.1|9095.3|9106.9|9102.2|9065.2|9061.4|653
1663325400000|2022-09-16 10:50:00|9099.9|9096.1|9075.4|9071.6|9102.1|9098.3|9075.1|9071.3|443
1663325700000|2022-09-16 10:55:00|9074.2|9070.4|9085.9|9082.1|9089.2|9085.4|9072.9|9069.1|320
1663326000000|2022-09-16 11:00:00|9085.7|9081.9|9067.3|9063.5|9085.7|9081.9|9054.9|9051.1|541
1663326300000|2022-09-16 11:05:00|9067.6|9063.8|9082.9|9079.1|9094.4|9091.6|9066.6|9062.8|730
1663326600000|2022-09-16 11:10:00|9082.7|9078.9|9078.7|9074.9|9094.7|9088.9|9078.2|9074.4|193
1663326900000|2022-09-16 11:15:00|9079.4|9075.9|9082.6|9078.8|9098.9|9095.1|9071.2|9067.4|407
1663327200000|2022-09-16 11:20:00|9081.6|9077.8|9101.2|9097.4|9103.7|9100.7|9077.9|9074.1|420
1663327500000|2022-09-16 11:25:00|9101.5|9097.7|9101.1|9097.3|9103.5|9100.7|9092.5|9088.7|424
1663327800000|2022-09-16 11:30:00|9100.8|9098|9097.8|9094|9114.1|9110.3|9093.2|9089.5|440
1663328100000|2022-09-16 11:35:00|9098.1|9094.3|9105.6|9101.8|9114|9110.2|9091.8|9088|333
1663328400000|2022-09-16 11:40:00|9105.5|9101.7|9125.2|9122.4|9126.6|9123.8|9105.5|9101.7|1006
1663328700000|2022-09-16 11:45:00|9125.9|9122.1|9128.7|9124.9|9140|9136.5|9116|9112.2|816
1663329000000|2022-09-16 11:50:00|9129.5|9125.7|9126.7|9122.9|9136.4|9132.6|9120.5|9116.7|470
1663329300000|2022-09-16 11:55:00|9126.9|9123.1|9126.4|9122.6|9136.8|9133|9118|9114.2|376
1663329600000|2022-09-16 12:00:00|9126.1|9122.3|9133.2|9129.4|9151.5|9148.4|9123.1|9119.3|840
1663329900000|2022-09-16 12:05:00|9133.8|9130|9136.8|9133|9159.2|9156|9132.5|9127.7|517
1663330200000|2022-09-16 12:10:00|9135.4|9131.6|9114.6|9110.8|9142.1|9138.3|9105.9|9102.1|493
1663330500000|2022-09-16 12:15:00|9115.5|9111.7|9102.9|9099.1|9124.4|9120.6|9098.2|9094.4|818
1663330800000|2022-09-16 12:20:00|9101.9|9098.1|9090.2|9086.4|9105.9|9102.4|9079.8|9076|1101
1663331100000|2022-09-16 12:25:00|9090.4|9086.6|9102.7|9098.9|9113.1|9109.6|9089.4|9085.9|389
1663331400000|2022-09-16 12:30:00|9102.4|9098.6|9083.1|9079.3|9103.5|9100.6|9073.4|9069.6|672
1663331700000|2022-09-16 12:35:00|9083.3|9079.5|9073.1|9069.3|9089.1|9085.3|9059.1|9055.6|894
1663332000000|2022-09-16 12:40:00|9072.8|9069|9088.5|9084.7|9090.5|9085|9064.8|9061.1|483
1663332300000|2022-09-16 12:45:00|9088.8|9085|9063.7|9059.9|9092.5|9088.7|9060.8|9057.2|611
1663332600000|2022-09-16 12:50:00|9063.4|9060.6|9032.2|9028.4|9064.1|9060.6|9027.8|9024|1176
1663332900000|2022-09-16 12:55:00|9032|9028.2|9044.5|9040.7|9057.9|9054.1|9030.9|9027.1|795
1663333200000|2022-09-16 13:00:00|9044.8|9041|9033.2|9029.4|9103.2|9098.4|9024.2|9020.4|1826
1663333500000|2022-09-16 13:05:00|9033.5|9029.7|9063.4|9059.6|9066.3|9062.5|9026.1|9022.3|1853
1663333800000|2022-09-16 13:10:00|9063.1|9059.3|9083.4|9079.6|9096.7|9091.4|9050.9|9048.1|1206
1663334100000|2022-09-16 13:15:00|9083.2|9079.4|9142.1|9138.3|9148.6|9144.3|9080|9076.2|1896
1663334400000|2022-09-16 13:20:00|9142.6|9138.8|9158.6|9154.8|9171.8|9168|9133.7|9130.6|2196
1663334700000|2022-09-16 13:25:00|9158.1|9154.3|9129.5|9125.7|9164|9160.6|9117.4|9113.6|1661
1663335000000|2022-09-16 13:30:00|9129.8|9126|9079.2|9076.4|9137.8|9134|9074.2|9070.7|1413
1663335300000|2022-09-16 13:35:00|9079.5|9075.7|9061.4|9057.6|9079.5|9075.7|9043.3|9039.5|1518
1663335600000|2022-09-16 13:40:00|9061.6|9057.8|9038.6|9034.8|9074.1|9070.3|9035.7|9031.9|1411
1663335900000|2022-09-16 13:45:00|9038.3|9034.5|9076.3|9072.5|9092.2|9088.2|9038.3|9034.5|1280
1663336200000|2022-09-16 13:50:00|9075.6|9071.8|9048.3|9044.5|9097.7|9093.9|9045|9040.9|1021
1663336500000|2022-09-16 13:55:00|9048.5|9044.7|9059.2|9055.4|9067.5|9063.7|9043.2|9039.4|790
1663336800000|2022-09-16 14:00:00|9058.3|9054.5|9035.9|9032.1|9083.1|9079.3|9034.2|9030.4|1443
1663337100000|2022-09-16 14:05:00|9036.2|9032.4|9086.1|9082.3|9115|9111.9|9034.6|9030.2|1628
1663337400000|2022-09-16 14:10:00|9087|9083.2|9152|9148.2|9169.2|9165.4|9082.3|9078.5|1743
1663337700000|2022-09-16 14:15:00|9151.1|9147.3|9120.4|9116.6|9161.1|9157.9|9111.4|9107.6|1190
1663338000000|2022-09-16 14:20:00|9120.1|9116.3|9150.1|9146.3|9158.3|9154.5|9104.1|9100.3|1102
1663338300000|2022-09-16 14:25:00|9149.6|9145.8|9112.9|9109.1|9157|9153.2|9108.2|9104.4|1252
1663338600000|2022-09-16 14:30:00|9112.6|9108.8|9127|9123.2|9136.3|9132.5|9108.6|9104.8|874
1663338900000|2022-09-16 14:35:00|9126.9|9123.1|9137|9133.2|9155.3|9152.2|9125.3|9120.8|928
1663339200000|2022-09-16 14:40:00|9136.8|9133|9094.6|9090.8|9152|9148.5|9087.9|9085.1|1182
1663339500000|2022-09-16 14:45:00|9094.9|9091.1|9103.7|9099.9|9110.9|9107.5|9084.4|9081.3|1058
1663339800000|2022-09-16 14:50:00|9104.3|9100.5|9117.5|9113.7|9130.5|9127.4|9088.6|9084.8|800
1663340100000|2022-09-16 14:55:00|9116.4|9113.6|9152.8|9149|9158.1|9152.1|9113.7|9110.2|2633
1663340400000|2022-09-16 15:00:00|9153.1|9149.3|9167.8|9164|9184|9180.5|9146.2|9143.4|5193
1663340700000|2022-09-16 15:05:00|9167.6|9163.8|9123.7|9119.9|9182.6|9179.5|9123.7|9119.9|3916
1663341000000|2022-09-16 15:10:00|9125.7|9121.9|9154.2|9150.4|9156.2|9152.7|9111.3|9108.2|3012
1663341300000|2022-09-16 15:15:00|9155|9151.2|9166.9|9163.1|9186.6|9183.1|9154.2|9150.4|3884
1663341600000|2022-09-16 15:20:00|9166.5|9162.7|9150.7|9146.9|9174.3|9170.5|9143.8|9140|2113
1663341900000|2022-09-16 15:25:00|9150.9|9147.1|9139.7|9135.9|9174.7|9171.2|9138.7|9135.5|5275
1663342200000|2022-09-16 15:30:00|9139.4|9136.6|9141.1|9137.3|9147.4|9144.3|9110.6|9107.5|2834
1663342500000|2022-09-16 15:35:00|9141.5|9137.7|9131.4|9127.6|9152.8|9149|9111.4|9107.9|1256
1663342800000|2022-09-16 15:40:00|9131.7|9127.9|9120.7|9116.9|9135.1|9131.3|9103|9098.2|1025
1663343100000|2022-09-16 15:45:00|9120.2|9116.4|9109.7|9105.9|9125.7|9121.9|9104.4|9101.3|539
1663343400000|2022-09-16 15:50:00|9109.1|9105.3|9120.5|9116.7|9137.8|9134|9109.1|9105.3|680
1663343700000|2022-09-16 15:55:00|9119.8|9116|9136.2|9132.4|9140.2|9135.4|9109.5|9106|603
1663344000000|2022-09-16 16:00:00|9135.9|9132.1|9128.5|9124.7|9139.2|9136.1|9115.8|9112|314
1663344300000|2022-09-16 16:05:00|9128.2|9124.4|9132.2|9128.4|9144.5|9140.7|9126.8|9123|349
1663344600000|2022-09-16 16:10:00|9131.9|9128.1|9131.9|9128.1|9142.2|9138.4|9125.2|9121.4|423
1663344900000|2022-09-16 16:15:00|9132.3|9128.5|9110.2|9106.4|9136.6|9132.8|9097|9093.2|606
1663345200000|2022-09-16 16:20:00|9110.5|9106.7|9104.3|9100.5|9114.6|9111.1|9089.6|9085.8|595
1663345500000|2022-09-16 16:25:00|9104|9100.2|9091.4|9088.6|9106.5|9102.7|9090.9|9087.1|504
1663345800000|2022-09-16 16:30:00|9091.7|9087.9|9066|9062.2|9093|9090.2|9048.5|9045.7|2154
1663346100000|2022-09-16 16:35:00|9065.7|9061.9|9071.3|9067.5|9082.9|9079.1|9064.2|9060.6|531
1663346400000|2022-09-16 16:40:00|9068.6|9064.8|9082.3|9078.5|9087|9083.9|9066.8|9063|663
1663346700000|2022-09-16 16:45:00|9082|9078.2|9100.8|9097|9104.8|9101.1|9076|9072.2|453
1663347000000|2022-09-16 16:50:00|9102|9098.2|9063|9059.2|9103|9099.2|9060.3|9056.8|478
1663347300000|2022-09-16 16:55:00|9063.3|9059.5|9047.4|9043.6|9068|9064.2|9037.3|9034|1081
1663347600000|2022-09-16 17:00:00|9048|9044.2|9028.4|9024.6|9048|9044.2|9010.3|9006.5|1132
1663347900000|2022-09-16 17:05:00|9027.7|9024.9|9060.2|9056.4|9060.2|9056.4|9023.7|9020.6|746
1663348200000|2022-09-16 17:10:00|9060.5|9057.4|9090.6|9086.8|9090.6|9087.1|9058|9054.2|625
1663348500000|2022-09-16 17:15:00|9091.2|9087.4|9086.2|9082.4|9101.3|9098.1|9076.2|9073.4|611
1663348800000|2022-09-16 17:20:00|9085.9|9082.1|9063.4|9059.6|9092.2|9089.1|9058.7|9054.9|602
1663349100000|2022-09-16 17:25:00|9063.7|9059.9|9080.5|9076.7|9086.2|9083.4|9063.1|9059.3|423
1663349400000|2022-09-16 17:30:00|9080.2|9077.4|9074.5|9070.7|9095.2|9092.1|9069.4|9065.9|629
1663349700000|2022-09-16 17:35:00|9074.8|9071|9089.2|9086.4|9099.2|9095.4|9074.1|9070.3|377
1663350000000|2022-09-16 17:40:00|9089.9|9086.1|9081.1|9077.3|9092.9|9089.4|9074.3|9070.5|550
1663350300000|2022-09-16 17:45:00|9080.7|9076.9|9080.1|9076.3|9095.1|9091.6|9076.7|9072.9|393
1663350600000|2022-09-16 17:50:00|9079.1|9075.3|9072|9068.2|9083.5|9080|9066.8|9063.2|642
1663350900000|2022-09-16 17:55:00|9071.5|9067.7|9068.6|9064.8|9075.4|9071.6|9064|9060.2|301
1663351200000|2022-09-16 18:00:00|9068.3|9064.5|9071.4|9067.6|9086.4|9083.6|9065.3|9061.5|1008
1663351500000|2022-09-16 18:05:00|9072|9068.2|9079.4|9075.6|9091.4|9088.3|9070.3|9066.5|1016
1663351800000|2022-09-16 18:10:00|9079.2|9075.4|9075.2|9071.4|9095|9091.5|9068.2|9065|809
1663352100000|2022-09-16 18:15:00|9074.5|9071.7|9077.2|9073.4|9082.6|9079.1|9069.6|9065.8|1061
1663352400000|2022-09-16 18:20:00|9076.7|9072.9|9056.1|9052.3|9089.4|9085.6|9055.4|9051.6|882
1663352700000|2022-09-16 18:25:00|9055.7|9051.9|9055.3|9051.5|9068.1|9064.6|9048.7|9044.9|5114
1663353000000|2022-09-16 18:30:00|9054.6|9051.8|9062.3|9058.5|9062.7|9058.9|9048.7|9044.9|645
1663353300000|2022-09-16 18:35:00|9062|9058.2|9063.7|9059.9|9068.7|9065.6|9058|9054.9|165
1663353600000|2022-09-16 18:40:00|9064|9061.2|9074.7|9070.9|9074.7|9070.9|9062|9058.5|218
1663353900000|2022-09-16 18:45:00|9074.1|9070.3|9084.1|9080.3|9084.6|9080.8|9073.4|9069.6|260
1663354200000|2022-09-16 18:50:00|9082.7|9078.9|9083.6|9079.8|9087|9083.2|9075.9|9072.1|183
1663354500000|2022-09-16 18:55:00|9083|9079.2|9071.3|9067.5|9087.3|9084.2|9068|9064.2|94
1663354800000|2022-09-16 19:00:00|9072|9068.2|9077.8|9074|9079.3|9075.5|9069.6|9065.8|66
1663355100000|2022-09-16 19:05:00|9078|9074.2|9088|9084.2|9094|9090.5|9075.8|9072|150
1663355400000|2022-09-16 19:10:00|9087.6|9083.8|9079.3|9076.5|9088.3|9084.5|9079.3|9075.8|50
1663355700000|2022-09-16 19:15:00|9079.6|9075.8|9080.3|9076.5|9086|9082.7|9074.7|9071.2|299
1663356000000|2022-09-16 19:20:00|9081|9077.2|9079.4|9075.6|9083|9079.5|9071.5|9067.7|197
1663356300000|2022-09-16 19:25:00|9079.7|9075.9|9075.6|9071.8|9080.4|9076.9|9074.4|9070.8|93
1663356600000|2022-09-16 19:30:00|9075.8|9072|9073.6|9070.8|9075.8|9072|9069.3|9065.5|108
1663356900000|2022-09-16 19:35:00|9073.3|9070.5|9081.8|9078|9082.1|9078.3|9067.9|9064.1|375
1663357200000|2022-09-16 19:40:00|9081.6|9077.8|9079.2|9075.4|9087|9083.7|9078.2|9075.1|306
1663357500000|2022-09-16 19:45:00|9078.7|9074.9|9077.6|9074.8|9081.9|9078.1|9071.9|9068.1|130
1663357800000|2022-09-16 19:50:00|9077.9|9075.1|9080.8|9077|9081.7|9077.9|9072.2|9068.4|225
1663358100000|2022-09-16 19:55:00|9080.5|9076.7|9075.9|9072.1|9083.2|9078.4|9075.2|9071.4|88
1663358400000|2022-09-16 20:00:00|9075.2|9072.4|9069.3|9065.5|9075.2|9072.4|9066.3|9062.5|74
1663358700000|2022-09-16 20:05:00|9069|9065.2|9074.4|9070.6|9075.1|9070.8|9068.5|9064.7|14
1663359000000|2022-09-16 20:10:00|9073.9|9070.1|9072.3|9068.5|9073.9|9070.1|9069.8|9065.3|14
1663359300000|2022-09-16 20:15:00|9072.6|9068.8|9075|9071.2|9079.1|9075.3|9072.1|9068.6|57
1663359600000|2022-09-16 20:20:00|9074.7|9070.9|9077.7|9073.9|9081.7|9077.2|9073|9069.2|42
1663359900000|2022-09-16 20:25:00|9078|9074.2|9078.4|9074.6|9079.5|9075.9|9073.9|9070.1|64
1663360200000|2022-09-16 20:30:00|9078.7|9074.9|9069.9|9066.1|9079.2|9075.4|9069.7|9065.9|16
1663360500000|2022-09-16 20:35:00|9070.4|9066.6|9072.2|9068.4|9076.7|9073.2|9070.1|9066.3|21
1663360800000|2022-09-16 20:40:00|9073|9069.2|9070.2|9066.4|9075|9070.2|9068.4|9064.6|35
1663361100000|2022-09-16 20:45:00|9069.2|9065.4|9075.2|9071.4|9077.3|9073.5|9069|9065.2|46
1663361400000|2022-09-16 20:50:00|9075.7|9071.9|9077.3|9073.5|9079|9074.3|9074|9069.6|32
1663361700000|2022-09-16 20:55:00|9077.8|9074|9080.1|9076.3|9084.9|9080.3|9073.8|9068.2|42
1663538400000|2022-09-18 22:00:00|9052.8|9045|9087.9|9084.1|9095.4|9088.4|9051.1|9043.3|146
1663538700000|2022-09-18 22:05:00|9090.1|9082.3|9075.4|9067.6|9094.6|9089.4|9071.4|9066.1|21
1663539000000|2022-09-18 22:10:00|9075.1|9067.3|9092.5|9088.7|9097.7|9091.8|9073.6|9066.8|68
1663539300000|2022-09-18 22:15:00|9093|9089.2|9089.9|9086.1|9096|9090.4|9088.9|9082.2|33
1663539600000|2022-09-18 22:20:00|9090|9082.2|9102.2|9098.4|9103.7|9098.9|9084|9078.2|53
1663539900000|2022-09-18 22:25:00|9103.2|9099.4|9102.3|9098.5|9105|9099.9|9094.8|9089.9|40
1663540200000|2022-09-18 22:30:00|9103.3|9099.5|9099|9091.2|9107.7|9102.4|9093.7|9088.2|51
1663540500000|2022-09-18 22:35:00|9097.7|9089.9|9105.5|9101.7|9105.6|9101.8|9093.5|9089.7|53
1663540800000|2022-09-18 22:40:00|9105.8|9102|9100.8|9097|9107.3|9102.5|9100.8|9097|16
1663541100000|2022-09-18 22:45:00|9101|9097.2|9098.3|9094.5|9104.1|9100.5|9097.6|9094.5|2
1663541400000|2022-09-18 22:50:00|9098.6|9094.8|9103.3|9095.5|9107.3|9102.3|9098.3|9094.8|12
1663541700000|2022-09-18 22:55:00|9101.1|9097.3|9115.2|9107.4|9118.2|9112.3|9101.1|9097.3|66
1663542000000|2022-09-18 23:00:00|9112.7|9108.9|9107.7|9103.9|9114.2|9109.8|9107.4|9100.4|10
1663542300000|2022-09-18 23:05:00|9109.2|9101.4|9110.5|9106.7|9114.9|9108.3|9108.1|9101.4|5
1663542600000|2022-09-18 23:10:00|9110|9106.2|9111.4|9107.6|9113.5|9107.9|9106.2|9102.6|9
1663542900000|2022-09-18 23:15:00|9113.5|9105.7|9105.2|9097.4|9113.9|9107.6|9103.3|9097.4|4
1663543200000|2022-09-18 23:20:00|9104.8|9097|9104.8|9097|9110.8|9104.9|9103|9097|2
1663543500000|2022-09-18 23:25:00|9105.5|9097.7|9106.5|9098.7|9107.1|9101.5|9100|9094|9
1663543800000|2022-09-18 23:30:00|9106.3|9098.5|9101.8|9094|9106.3|9099.5|9101.3|9094|0
1663544100000|2022-09-18 23:35:00|9102.1|9094.3|9111.1|9103.3|9111.1|9104.8|9098.1|9093.6|59
1663544400000|2022-09-18 23:40:00|9109.3|9105.5|9111.4|9103.6|9115.8|9109.5|9106.9|9100.3|9
1663544700000|2022-09-18 23:45:00|9112.1|9104.3|9104.2|9100.4|9113.1|9105.3|9104.2|9097.9|10
1663545000000|2022-09-18 23:50:00|9104.7|9100.9|9102.6|9098.8|9106.7|9101.9|9101.6|9095.9|17
1663545300000|2022-09-18 23:55:00|9102.2|9098.4|9107.7|9099.9|9109.1|9102.8|9102.2|9098.4|0
1663545600000|2022-09-19 00:00:00|9108|9100.2|9113.2|9109.4|9120.4|9114.4|9106.2|9100.2|42
1663545900000|2022-09-19 00:05:00|9113.7|9109.9|9125|9117.2|9130.4|9126.6|9113.2|9109.4|102
1663546200000|2022-09-19 00:10:00|9125.3|9117.5|9125.5|9121.7|9128.8|9125|9122.8|9117.2|32
1663546500000|2022-09-19 00:15:00|9125.2|9121.4|9132.8|9129|9133.8|9130|9125.2|9121.2|50
1663546800000|2022-09-19 00:20:00|9132.5|9128.7|9128.5|9124.7|9135.6|9130.2|9128.5|9124.7|30
1663547100000|2022-09-19 00:25:00|9128.6|9124.8|9132.3|9128.5|9135.3|9131.5|9128.3|9123.2|33
1663547400000|2022-09-19 00:30:00|9132.6|9128.8|9137.6|9129.8|9138.3|9134.5|9128.8|9123.1|22
1663547700000|2022-09-19 00:35:00|9137.9|9130.1|9141.4|9137.6|9144.3|9139.8|9133.3|9128.1|27
1663548000000|2022-09-19 00:40:00|9141.9|9138.1|9154.7|9150.9|9157.7|9153.9|9141.4|9136.1|95
1663548300000|2022-09-19 00:45:00|9156.9|9149.1|9157.9|9154.1|9160.9|9155.8|9154.2|9148.4|117
1663548600000|2022-09-19 00:50:00|9158.2|9154.4|9152.9|9145.1|9159.9|9155.8|9148.2|9145.1|34
1663548900000|2022-09-19 00:55:00|9151|9147.2|9151.7|9147.9|9155.4|9151.6|9148.7|9144.9|61
1663549200000|2022-09-19 01:00:00|9152.2|9148.4|9145.7|9141.9|9167.2|9161.5|9145.5|9141.9|182
1663549500000|2022-09-19 01:05:00|9146.3|9142.5|9148.5|9144.7|9154.2|9149.9|9141.3|9136.7|56
1663549800000|2022-09-19 01:10:00|9148.7|9144.9|9142.6|9138.8|9152.1|9148.3|9138.8|9133.7|84
1663550100000|2022-09-19 01:15:00|9142.1|9138.3|9140.3|9136.5|9146.8|9143.7|9136.8|9133|99
1663550400000|2022-09-19 01:20:00|9140.9|9137.1|9144.3|9140.5|9147.6|9144|9138.8|9135|43
1663550700000|2022-09-19 01:25:00|9143.3|9139.5|9144.4|9140.6|9145.8|9142|9139.1|9134.6|42
1663551000000|2022-09-19 01:30:00|9143.8|9141|9132.7|9128.9|9145.2|9141.4|9131.7|9128.3|179
1663551300000|2022-09-19 01:35:00|9133.1|9129.3|9135.2|9131.4|9140.2|9136.9|9131.6|9127.8|131
1663551600000|2022-09-19 01:40:00|9135.7|9131.9|9138.9|9135.1|9146|9142.2|9134.5|9130.7|113
1663551900000|2022-09-19 01:45:00|9138.5|9134.7|9135|9131.2|9143.4|9139.6|9134|9130.6|73
1663552200000|2022-09-19 01:50:00|9135.4|9131.6|9137|9129.2|9137.7|9133|9131.7|9128.9|49
1663552500000|2022-09-19 01:55:00|9134.8|9131|9140.5|9136.7|9141|9137.2|9134|9129.2|17
1663552800000|2022-09-19 02:00:00|9140.3|9136.5|9138.6|9134.8|9142.1|9138.3|9136|9132.2|44
1663553100000|2022-09-19 02:05:00|9138.8|9135|9126.9|9123.1|9140|9136.2|9125.9|9122.3|155
1663553400000|2022-09-19 02:10:00|9127.3|9123.5|9122.6|9118.8|9130.3|9126.5|9121.8|9118|96
1663553700000|2022-09-19 02:15:00|9121.6|9119.1|9123.4|9119.6|9125.6|9121.8|9120.4|9117.1|114
1663554000000|2022-09-19 02:20:00|9124.1|9120.3|9122.6|9118.8|9125.2|9121.8|9121.2|9117.6|53
1663554300000|2022-09-19 02:25:00|9121.6|9117.8|9119.2|9116.4|9123.2|9120.1|9116.6|9112.9|152
1663554600000|2022-09-19 02:30:00|9118.9|9115.1|9113.2|9109.4|9119.6|9116.4|9112.2|9108.6|216
1663554900000|2022-09-19 02:35:00|9113.5|9109.7|9113.5|9109.7|9118.5|9114.7|9112.5|9109.2|114
1663555200000|2022-09-19 02:40:00|9113.2|9109.4|9107.8|9104|9115.2|9111.4|9106.5|9103.5|409
1663555500000|2022-09-19 02:45:00|9107.2|9104.4|9105.5|9101.7|9109.2|9106.4|9101.8|9098.4|130
1663555800000|2022-09-19 02:50:00|9105.2|9101.4|9118.1|9114.3|9119.5|9115.7|9104.2|9100.4|164
1663556100000|2022-09-19 02:55:00|9118.5|9114.7|9114.5|9111.7|9120.1|9116.3|9114.5|9111.2|2
1663556400000|2022-09-19 03:00:00|9114.8|9111|9105|9101.2|9115.5|9112.3|9105|9101.2|73
1663556700000|2022-09-19 03:05:00|9104.1|9100.3|9100.8|9097|9106.4|9102.6|9097.1|9094.3|154
1663557000000|2022-09-19 03:10:00|9100.9|9097.1|9099.7|9095.9|9102.8|9099|9099.1|9095.6|17
1663557300000|2022-09-19 03:15:00|9099.1|9095.3|9105.9|9102.1|9105.9|9102.6|9097.1|9094.3|105
1663557600000|2022-09-19 03:20:00|9105.7|9101.9|9103|9099.2|9108.4|9104.6|9102.4|9098.6|48
1663557900000|2022-09-19 03:25:00|9102.4|9098.6|9102.5|9098.7|9103|9099.1|9096.7|9093.9|484
1663558200000|2022-09-19 03:30:00|9102.4|9098.6|9100|9096.2|9104.9|9101.1|9098.5|9095.2|38
1663558500000|2022-09-19 03:35:00|9100.7|9096.9|9101.2|9097.4|9101.7|9097.9|9098.7|9095.5|24
1663558800000|2022-09-19 03:40:00|9101.7|9097.9|9098.3|9095.5|9102.5|9098.7|9098.3|9095.5|27
1663559100000|2022-09-19 03:45:00|9099.3|9095.2|9103.3|9099.5|9104|9100.2|9098.3|9095.2|17
1663559400000|2022-09-19 03:50:00|9103|9099.2|9100|9096.2|9103.3|9099.5|9100|9096.2|33
1663559700000|2022-09-19 03:55:00|9100.1|9096.3|9099.9|9097.1|9100.5|9097.1|9098.9|9095.8|9
1663560000000|2022-09-19 04:00:00|9100.3|9096.1|9102.6|9098.8|9103.9|9100.1|9099.9|9096.1|31
1663560300000|2022-09-19 04:05:00|9102.9|9099.1|9100.6|9096.8|9103.1|9099.3|9099.9|9096.1|6
1663560600000|2022-09-19 04:10:00|9099.6|9095.8|9097.6|9094.8|9100.6|9096.8|9097.6|9094.8|29
1663560900000|2022-09-19 04:15:00|9097.9|9095.1|9097.5|9094.7|9099.2|9095.4|9097.2|9094.4|38
1663561200000|2022-09-19 04:20:00|9098.5|9095.1|9102.4|9098.6|9102.4|9099.1|9097.9|9094.7|8
1663561500000|2022-09-19 04:25:00|9102.9|9099.1|9099.8|9096|9102.9|9099.1|9098.8|9095|4
1663561800000|2022-09-19 04:30:00|9099.7|9095.9|9105.5|9102.7|9106.5|9103|9098.5|9094.7|20
1663562100000|2022-09-19 04:35:00|9105.8|9103|9101.8|9099|9107.8|9104.7|9101.8|9098.2|6
1663562400000|2022-09-19 04:40:00|9102.8|9100|9104.3|9100.5|9104.8|9101|9102.8|9099.2|6
1663562700000|2022-09-19 04:45:00|9104.1|9100.3|9100.3|9096.5|9106|9100.3|9100.3|9096.5|5
1663563000000|2022-09-19 04:50:00|9099.9|9096.1|9099.1|9095.3|9099.9|9096.1|9097.8|9094.5|12
1663563300000|2022-09-19 04:55:00|9098.8|9095|9094.4|9090.6|9098.8|9095.3|9091.7|9088|121
1663563600000|2022-09-19 05:00:00|9094.1|9090.3|9094.9|9091.1|9098.7|9094.9|9087.1|9084.3|54
1663563900000|2022-09-19 05:05:00|9095.1|9091.3|9096.4|9092.6|9099.9|9096.1|9095.1|9091.3|11
1663564200000|2022-09-19 05:10:00|9096|9092.2|9092.7|9088.9|9097.7|9092.9|9086.7|9083.6|69
1663564500000|2022-09-19 05:15:00|9092.4|9088.6|9089.7|9085.9|9093.4|9090.6|9087.3|9084.2|87
1663564800000|2022-09-19 05:20:00|9089.4|9085.6|9088.3|9084.5|9091.8|9088|9087.3|9084.2|32
1663565100000|2022-09-19 05:25:00|9087.7|9084.9|9089.3|9085.5|9090.3|9086.5|9085.3|9082.5|111
1663565400000|2022-09-19 05:30:00|9089.1|9085.3|9094.3|9090.5|9095.3|9091.8|9082.6|9078.8|133
1663565700000|2022-09-19 05:35:00|9094|9090.2|9090.3|9086.5|9094.3|9090.5|9089.3|9086.1|46
1663566000000|2022-09-19 05:40:00|9089.6|9086.8|9097.6|9093.8|9098.8|9095|9089.6|9086.5|50
1663566300000|2022-09-19 05:45:00|9097.4|9093.6|9090.9|9087.1|9097.8|9094|9090.3|9087.1|65
1663566600000|2022-09-19 05:50:00|9090.3|9087.5|9074.6|9071.8|9090.9|9087.5|9074.2|9070.4|119
1663566900000|2022-09-19 05:55:00|9075.6|9072.1|9065.1|9061.3|9077.9|9074.4|9063.2|9059.4|188
1663567200000|2022-09-19 06:00:00|9064.7|9060.9|9041.4|9037.6|9064.7|9060.9|9037.2|9033.4|263
1663567500000|2022-09-19 06:05:00|9043.4|9039.6|9034.9|9031.1|9046.9|9043.1|9031.9|9028.1|145
1663567800000|2022-09-19 06:10:00|9033.2|9030.4|9032.7|9028.9|9039.8|9036|9028.3|9024.5|171
1663568100000|2022-09-19 06:15:00|9032.8|9029|9042.2|9038.4|9045.7|9041.9|9031.3|9027.5|147
1663568400000|2022-09-19 06:20:00|9043.2|9039.4|9040.3|9036.5|9045.8|9042.4|9035.5|9032.3|131
1663568700000|2022-09-19 06:25:00|9039.3|9035.5|9039.8|9036|9042|9038.4|9036.1|9032.7|349
1663569000000|2022-09-19 06:30:00|9039.5|9035.7|9032.3|9028.5|9040.8|9036|9029.5|9025.7|186
1663569300000|2022-09-19 06:35:00|9032.5|9028.7|9018.1|9014.3|9040.8|9037|9015.1|9011.3|303
1663569600000|2022-09-19 06:40:00|9017.5|9014.7|9019.8|9016|9020.1|9016.8|9009.4|9006.3|465
1663569900000|2022-09-19 06:45:00|9019.4|9015.6|9017.4|9014.6|9023.1|9020.3|9016.7|9011.3|190
1663570200000|2022-09-19 06:50:00|9017.1|9014.3|9010.4|9007.6|9020.4|9016.9|9010.1|9006.6|279
1663570500000|2022-09-19 06:55:00|9010.7|9007.9|8998|8994.2|9015.2|9011.4|8990.1|8986.3|537
1663570800000|2022-09-19 07:00:00|8998.4|8994.6|8999.4|8995.6|9003.7|9000.6|8996.7|8993.6|570
1663571100000|2022-09-19 07:05:00|8999.7|8995.9|8975.2|8971.4|8999.7|8995.9|8968.7|8964.9|803
1663571400000|2022-09-19 07:10:00|8975.4|8971.6|8988.3|8984.5|8994.3|8990.9|8972.7|8968.9|476
1663571700000|2022-09-19 07:15:00|8988.7|8984.9|9001.7|8997.9|9005.2|9001.4|8985.3|8982.4|379
1663572000000|2022-09-19 07:20:00|9001.3|8998.5|8982.6|8978.8|9001.7|8998.5|8979.6|8975.9|591
1663572300000|2022-09-19 07:25:00|8982.1|8978.3|8982|8978.2|8989.6|8986.5|8971|8967.2|290
1663572600000|2022-09-19 07:30:00|8985|8981.2|8977.6|8973.8|8990|8986.2|8976.8|8973|438
1663572900000|2022-09-19 07:35:00|8977.3|8974.8|8970.3|8967.5|8980.6|8976.8|8961.3|8958.1|721
1663573200000|2022-09-19 07:40:00|8970.6|8966.8|8975.9|8972.1|8979.9|8976.1|8966|8962.2|325
1663573500000|2022-09-19 07:45:00|8975.6|8971.8|8979.3|8975.5|8989.6|8986.1|8970.8|8967|318
1663573800000|2022-09-19 07:50:00|8979.4|8975.6|8996.4|8992.6|8997.6|8993.8|8975.3|8971.8|386
1663574100000|2022-09-19 07:55:00|8995.4|8991.6|8968.9|8965.1|8995.9|8992.1|8967.9|8964.1|470
1663574400000|2022-09-19 08:00:00|8967.3|8966.1|8947.9|8944.1|8971.9|8968.1|8943.6|8940.7|1118
1663574700000|2022-09-19 08:05:00|8948.1|8944.3|8943.9|8940.1|8948.6|8944.8|8924.1|8920.8|855
1663575000000|2022-09-19 08:10:00|8944.2|8940.4|8914.6|8910.8|8950.9|8947.4|8910.6|8905.8|1197
1663575300000|2022-09-19 08:15:00|8914.2|8910.4|8933.5|8930.7|8936.5|8933.1|8909.6|8905.8|885
1663575600000|2022-09-19 08:20:00|8933.9|8930.1|8918.7|8914.9|8938.3|8934.5|8899.2|8896.4|1959
1663575900000|2022-09-19 08:25:00|8917|8913.2|8929.1|8925.3|8953.1|8949.3|8911.2|8907.4|4156
1663576200000|2022-09-19 08:30:00|8929.6|8925.8|8981.7|8977.9|8981.7|8978.9|8929.6|8925.8|2236
1663576500000|2022-09-19 08:35:00|8981.3|8977.5|8977.1|8973.3|8982.7|8979.6|8967.7|8964.9|591
1663576800000|2022-09-19 08:40:00|8976.7|8972.9|8972.1|8968.3|8994.4|8990.6|8971.7|8967.9|529
1663577100000|2022-09-19 08:45:00|8972.2|8968.4|8964.1|8960.3|8974.4|8970.9|8955.4|8951.6|384
1663577400000|2022-09-19 08:50:00|8964.4|8960.6|8965.2|8961.4|8968.7|8964.9|8949.8|8946.6|264
1663577700000|2022-09-19 08:55:00|8965.7|8961.9|8942.3|8938.5|8966.4|8962.6|8937.8|8934.3|478
1663578000000|2022-09-19 09:00:00|8942.8|8939|8947.1|8943.3|8952.1|8948.3|8934.4|8931.3|422
1663578300000|2022-09-19 09:05:00|8946.4|8942.6|8942.4|8939.6|8954.4|8951.3|8936.4|8932.6|269
1663578600000|2022-09-19 09:10:00|8943.4|8940.6|8929.4|8925.6|8944.1|8940.6|8927.4|8924.2|250
1663578900000|2022-09-19 09:15:00|8929|8926.2|8926.2|8922.4|8933.7|8930.5|8924.7|8921.2|392
1663579200000|2022-09-19 09:20:00|8926.4|8922.6|8919.3|8915.5|8931.7|8927.9|8917.3|8913.9|213
1663579500000|2022-09-19 09:25:00|8918.7|8915.9|8908.3|8904.5|8921|8917.2|8906.3|8903.2|390
1663579800000|2022-09-19 09:30:00|8908|8904.2|8904.3|8900.5|8914.6|8910.8|8893.3|8890.5|605
1663580100000|2022-09-19 09:35:00|8905.6|8901.8|8901.9|8898.1|8906.9|8903.8|8894.6|8891.2|258
1663580400000|2022-09-19 09:40:00|8902.3|8898.5|8899.3|8895.5|8903.6|8900.5|8895.6|8892.1|212
1663580700000|2022-09-19 09:45:00|8898.9|8895.1|8910.9|8907.1|8915.2|8912.1|8897.6|8892.8|424
1663581000000|2022-09-19 09:50:00|8910.6|8906.8|8923.6|8919.8|8924.4|8920.6|8901.3|8897.8|357
1663581300000|2022-09-19 09:55:00|8923.4|8919.6|8913.9|8910.1|8930.2|8926.8|8912.6|8909.8|169
1663581600000|2022-09-19 10:00:00|8913.6|8909.8|8906.2|8902.4|8916.2|8912.6|8896.1|8892.8|260
1663581900000|2022-09-19 10:05:00|8905.9|8902.1|8892.2|8888.4|8906.9|8903.4|8875.9|8872.1|1110
1663582200000|2022-09-19 10:10:00|8891.9|8888.1|8897.5|8893.7|8911.9|8908.4|8891.2|8888.1|475
1663582500000|2022-09-19 10:15:00|8896.9|8894.1|8897.5|8893.7|8904.2|8901.1|8890.5|8886.6|663
1663582800000|2022-09-19 10:20:00|8897.4|8893.6|8914.5|8910.7|8916.2|8912.7|8897.4|8891.7|257
1663583100000|2022-09-19 10:25:00|8913.9|8911.1|8893.8|8890|8918.8|8915|8893.8|8890|296
1663583400000|2022-09-19 10:30:00|8894|8890.2|8890.2|8887.4|8902.2|8898.4|8886.8|8884|207
1663583700000|2022-09-19 10:35:00|8890.5|8886.7|8894.8|8891|8902.6|8898.8|8888.8|8885|218
1663584000000|2022-09-19 10:40:00|8895.3|8891.5|8907.5|8903.7|8912.8|8909|8879.1|8874.8|1025
1663584300000|2022-09-19 10:45:00|8906.8|8903|8890.9|8887.1|8906.8|8903|8881.1|8877.7|316
1663584600000|2022-09-19 10:50:00|8890.8|8887|8902.8|8899|8911.4|8907.6|8889.4|8885.6|177
1663584900000|2022-09-19 10:55:00|8902.4|8899.6|8885.3|8881.5|8902.8|8899.6|8880.4|8877.3|261
1663585200000|2022-09-19 11:00:00|8884.9|8881.1|8878.6|8874.8|8890.1|8884.3|8876.1|8872.3|281
1663585500000|2022-09-19 11:05:00|8878.7|8874.9|8874|8870.2|8882.7|8878.9|8867.7|8863.9|433
1663585800000|2022-09-19 11:10:00|8874.4|8870.6|8868|8864.2|8876.4|8872.6|8863.7|8860.9|278
1663586100000|2022-09-19 11:15:00|8867.7|8865.2|8889.9|8886.1|8890.6|8886.2|8864|8860.2|431
1663586400000|2022-09-19 11:20:00|8889.7|8885.9|8867.7|8863.9|8894.4|8890.6|8865|8861.6|1105
1663586700000|2022-09-19 11:25:00|8868.4|8864.6|8846.1|8842.3|8871.7|8867.9|8841.1|8837.9|844
1663587000000|2022-09-19 11:30:00|8846.4|8842.6|8822.9|8819.1|8846.8|8843|8812.6|8809.4|2757
1663587300000|2022-09-19 11:35:00|8821.9|8818.7|8826.8|8823|8839.1|8836.3|8815.5|8811.7|571
1663587600000|2022-09-19 11:40:00|8826.7|8822.9|8824.8|8821|8831.8|8828|8813.8|8810|866
1663587900000|2022-09-19 11:45:00|8824.1|8820.3|8835|8831.2|8835.7|8831.9|8818.7|8814.9|701
1663588200000|2022-09-19 11:50:00|8834.7|8831.9|8828.6|8824.8|8836.3|8833.2|8828|8824.5|503
1663588500000|2022-09-19 11:55:00|8828.3|8825.5|8839.3|8835.5|8843.7|8839.9|8813.3|8810.2|861
1663588800000|2022-09-19 12:00:00|8839.8|8836|8836.6|8832.8|8852.6|8848.8|8828.3|8824.9|369
1663589100000|2022-09-19 12:05:00|8836|8833.8|8829.6|8825.8|8839.3|8835.8|8826.6|8823.5|370
1663589400000|2022-09-19 12:10:00|8828.6|8824.8|8827.7|8823.9|8833.6|8830.8|8824.2|8821.1|617
1663589700000|2022-09-19 12:15:00|8826.2|8822.4|8828.2|8824.4|8828.3|8825|8814.2|8810.7|427
1663590000000|2022-09-19 12:20:00|8827.8|8824|8822.5|8818.7|8828.2|8825|8817.2|8813.6|256
1663590300000|2022-09-19 12:25:00|8822.2|8819.4|8823.8|8820|8829.5|8825.7|8818.8|8815|250
1663590600000|2022-09-19 12:30:00|8823.5|8820.7|8773.8|8771|8824.5|8821|8769.8|8766.7|1738
1663590900000|2022-09-19 12:35:00|8774.2|8771.4|8769.5|8765.7|8777.5|8774|8766.2|8763.3|594
1663591200000|2022-09-19 12:40:00|8769.1|8765.3|8795.7|8791.9|8798.4|8794.6|8762.8|8760|1475
1663591500000|2022-09-19 12:45:00|8796.4|8792.6|8807.7|8803.9|8807.7|8804.9|8792.4|8788.6|575
1663591800000|2022-09-19 12:50:00|8807.2|8803.4|8818.6|8815.8|8826|8823.2|8804|8800.2|975
1663592100000|2022-09-19 12:55:00|8819.3|8815.5|8819|8815.2|8822|8818.2|8803|8799.5|618
1663592400000|2022-09-19 13:00:00|8818.3|8815.5|8825.1|8821.3|8865.9|8862.1|8816.6|8813.8|2181
1663592700000|2022-09-19 13:05:00|8825.3|8821.5|8794.3|8790.5|8825.5|8821.7|8782.7|8778.9|1178
1663593000000|2022-09-19 13:10:00|8794.7|8790.9|8803|8799.2|8807.7|8803.9|8771.3|8767.6|1237
1663593300000|2022-09-19 13:15:00|8799|8795.2|8782.7|8778.9|8800.7|8796.9|8772.7|8769.2|810
1663593600000|2022-09-19 13:20:00|8783.6|8779.8|8785.7|8781.9|8791.9|8788.9|8772.7|8768.9|714
1663593900000|2022-09-19 13:25:00|8787.7|8783.9|8805.4|8801.6|8814.3|8810.9|8782.7|8778.9|685
1663594200000|2022-09-19 13:30:00|8804.7|8800.9|8858|8854.2|8858|8854.2|8783.4|8779.6|1337
1663594500000|2022-09-19 13:35:00|8857.9|8855.1|8873.3|8869.5|8882.7|8879.5|8852.7|8848.9|1317
1663594800000|2022-09-19 13:40:00|8873.7|8869.9|8897.9|8894.1|8914.6|8911.2|8873.7|8869.9|1054
1663595100000|2022-09-19 13:45:00|8897.6|8893.8|8907.6|8903.8|8922.1|8918.3|8887.6|8884.5|1066
1663595400000|2022-09-19 13:50:00|8907.9|8904.1|8959.5|8955.7|8967.2|8963.4|8907.9|8904.1|2036
1663595700000|2022-09-19 13:55:00|8959.9|8956.1|8953.8|8950|8966.9|8963.6|8945.2|8941.4|869
1663596000000|2022-09-19 14:00:00|8953.5|8950.7|8939.9|8936.1|8959.9|8957|8915.9|8912.1|889
1663596300000|2022-09-19 14:05:00|8939.6|8935.8|8929.3|8925.5|8960.2|8956.7|8924.6|8920.8|698
1663596600000|2022-09-19 14:10:00|8929.6|8925.8|8974.6|8971.8|8996.6|8993.4|8928.9|8925.1|1370
1663596900000|2022-09-19 14:15:00|8974.2|8971.4|8959.6|8955.8|8990.9|8987.4|8956.6|8952.8|691
1663597200000|2022-09-19 14:20:00|8959.1|8956.8|8984.4|8980.6|8991.8|8988|8958.6|8955.1|799
1663597500000|2022-09-19 14:25:00|8984|8980.2|8963.7|8959.9|8989.5|8986.4|8957.5|8954.4|835
1663597800000|2022-09-19 14:30:00|8964|8960.2|9000.8|8998|9004.3|9000.5|8956.5|8952.9|963
1663598100000|2022-09-19 14:35:00|9001.4|8997.6|8999.5|8995.7|9027.3|9023.7|8992.8|8989.4|966
1663598400000|2022-09-19 14:40:00|8999.8|8996|9023.1|9019.3|9037.8|9035|8998.2|8994.4|1232
1663598700000|2022-09-19 14:45:00|9022.8|9019|9009.1|9005.3|9028.5|9025.7|9005.5|9001|1126
1663599000000|2022-09-19 14:50:00|9008.5|9005.7|8992.5|8989.7|9014.5|9011.7|8990.5|8987|797
1663599300000|2022-09-19 14:55:00|8992.2|8988.4|9000.4|8996.6|9014.5|9010.7|8986.3|8982.5|409
1663599600000|2022-09-19 15:00:00|9001.8|8998|9014.4|9010.6|9039.8|9037|8994.4|8990.6|1460
1663599900000|2022-09-19 15:05:00|9014.9|9011.1|8994.1|8991.3|9032.1|9028.3|8992.2|8988.4|921
1663600200000|2022-09-19 15:10:00|8994.4|8991.6|9005.1|9001.3|9014.1|9010.9|8994.4|8990.6|506
1663600500000|2022-09-19 15:15:00|9004.8|9001|8996.4|8992.6|9010.4|9006.9|8991.7|8987.9|454
1663600800000|2022-09-19 15:20:00|8996.7|8992.9|8994.6|8990.8|9007.2|9003.4|8990.1|8986.9|397
1663601100000|2022-09-19 15:25:00|8994.4|8990.6|9012.7|9009.9|9013.7|9010.6|8986.8|8983.6|890
1663601400000|2022-09-19 15:30:00|9013.4|9009.6|9026.3|9023.5|9031|9027.6|8993.5|8989.9|642
1663601700000|2022-09-19 15:35:00|9027|9024.2|9027.4|9023.6|9028.7|9025.2|9001.4|8995.9|595
1663602000000|2022-09-19 15:40:00|9027.7|9023.9|9028.5|9024.7|9039.1|9036.2|9024.7|9020.9|630
1663602300000|2022-09-19 15:45:00|9028|9024.2|9074|9070.2|9074.6|9071.8|9028|9024.2|819
1663602600000|2022-09-19 15:50:00|9074.3|9070.5|9050|9047.2|9077.1|9073.5|9049|9045.5|1188
1663602900000|2022-09-19 15:55:00|9051|9048.2|9040.2|9036.4|9059.6|9055.8|9038.9|9036.1|895
1663603200000|2022-09-19 16:00:00|9040.9|9037.1|9058.9|9055.1|9060.9|9057.1|9039.3|9035.5|392
1663603500000|2022-09-19 16:05:00|9058.5|9054.7|9093.2|9089.4|9101.8|9099|9054.9|9051.1|801
1663603800000|2022-09-19 16:10:00|9093.5|9089.7|9087.8|9084|9104.8|9101.4|9081.2|9077.7|459
1663604100000|2022-09-19 16:15:00|9089.2|9085.4|9085.5|9081.7|9097.8|9094.3|9083.2|9079.7|366
1663604400000|2022-09-19 16:20:00|9085.8|9082|9075.4|9071.6|9089.5|9086.3|9068.2|9064.8|361
1663604700000|2022-09-19 16:25:00|9075|9071.2|9069.8|9066|9079.5|9075.7|9065.5|9061.7|239
1663605000000|2022-09-19 16:30:00|9070.2|9066.4|9064.8|9061|9076.8|9073.5|9048.7|9044.9|465
1663605300000|2022-09-19 16:35:00|9065.5|9061.7|9068.5|9064.7|9071.3|9067.7|9060.5|9054.7|350
1663605600000|2022-09-19 16:40:00|9068.8|9065|9068.8|9065|9073.5|9069.7|9058.5|9055.7|325
1663605900000|2022-09-19 16:45:00|9068.5|9065.7|9075.8|9072|9080.4|9077.3|9053.4|9049.7|474
1663606200000|2022-09-19 16:50:00|9075.4|9071.6|9092|9088.2|9094.7|9091.3|9074.8|9071.3|454
1663606500000|2022-09-19 16:55:00|9092.4|9088.6|9077.1|9074.3|9095.4|9092.2|9077.1|9073.3|285
1663606800000|2022-09-19 17:00:00|9077.7|9073.9|9069.7|9065.9|9081|9077.9|9066.4|9062.9|354
1663607100000|2022-09-19 17:05:00|9070|9066.9|9103|9100.2|9104|9100.2|9064.7|9060.9|546
1663607400000|2022-09-19 17:10:00|9103.7|9099.9|9087.3|9083.5|9107.3|9103.5|9084.3|9080.5|484
1663607700000|2022-09-19 17:15:00|9087.6|9083.8|9088.6|9084.8|9098.3|9094.5|9079|9075.2|316
1663608000000|2022-09-19 17:20:00|9089|9085.2|9080.6|9076.8|9089|9085.2|9076.3|9073.2|303
1663608300000|2022-09-19 17:25:00|9081|9077.2|9068|9064.2|9082.3|9078.8|9057.6|9053.9|572
1663608600000|2022-09-19 17:30:00|9068.3|9064.5|9076.3|9073.5|9094|9090.2|9067.3|9064.2|274
1663608900000|2022-09-19 17:35:00|9076.6|9073.8|9068.3|9064.5|9079.3|9075.5|9063.3|9059.8|270
1663609200000|2022-09-19 17:40:00|9070.6|9066.8|9090.2|9086.4|9090.2|9086.4|9064.3|9060.5|276
1663609500000|2022-09-19 17:45:00|9089.9|9086.1|9086.9|9083.1|9100.2|9096.8|9082.9|9077.5|268
1663609800000|2022-09-19 17:50:00|9087.2|9083.4|9087.9|9084.1|9091.7|9088.1|9079.2|9075.4|304
1663610100000|2022-09-19 17:55:00|9088.2|9084.4|9102.8|9099|9102.8|9099.7|9083.5|9080.4|534
1663610400000|2022-09-19 18:00:00|9103.8|9100|9096.8|9093|9109.8|9106.7|9095.8|9092|812
1663610700000|2022-09-19 18:05:00|9096.4|9092.6|9099.4|9095.6|9104.1|9100.6|9094.1|9091|466
1663611000000|2022-09-19 18:10:00|9099|9096.2|9095.1|9091.3|9104.4|9100.9|9087.3|9083.5|492
1663611300000|2022-09-19 18:15:00|9094.7|9091.9|9097.3|9094.5|9105.7|9101.9|9092.7|9089.3|911
1663611600000|2022-09-19 18:20:00|9098|9094.2|9090.7|9086.9|9108.7|9105.4|9088.7|9084.9|840
1663611900000|2022-09-19 18:25:00|9091|9087.2|9097.6|9094.8|9116.9|9113.8|9088.6|9084.8|3561
1663612200000|2022-09-19 18:30:00|9098.6|9095.9|9088.6|9084.8|9104.6|9100.8|9087.3|9084.5|847
1663612500000|2022-09-19 18:35:00|9088.3|9085.5|9102.6|9098.8|9107.9|9104.5|9088.3|9084.8|249
1663612800000|2022-09-19 18:40:00|9103.3|9099.5|9098.9|9095.1|9104.9|9101.5|9092.9|9089.8|122
1663613100000|2022-09-19 18:45:00|9099.2|9095.4|9101.3|9098.5|9105.2|9101.8|9098.2|9094.8|154
1663613400000|2022-09-19 18:50:00|9101.6|9097.8|9107.3|9103.5|9114.9|9111.1|9100.3|9096.5|299
1663613700000|2022-09-19 18:55:00|9107.6|9103.8|9100.5|9096.7|9108.9|9105.1|9098.5|9094.7|129
1663614000000|2022-09-19 19:00:00|9100.9|9097.1|9075.3|9071.5|9103.5|9100.1|9067.4|9063.6|317
1663614300000|2022-09-19 19:05:00|9074.9|9071.1|9075.9|9072.1|9078.1|9074.3|9063.6|9060.1|168
1663614600000|2022-09-19 19:10:00|9075.7|9071.9|9084.5|9080.7|9090.2|9086.4|9074.2|9070.4|323
1663614900000|2022-09-19 19:15:00|9085.2|9081.4|9102.5|9098.7|9107.6|9103.8|9085.2|9081.4|217
1663615200000|2022-09-19 19:20:00|9102.4|9098.6|9082.4|9078.6|9104.2|9100.4|9081.9|9078.1|92
1663615500000|2022-09-19 19:25:00|9082.7|9078.9|9075.6|9071.8|9086.7|9082.9|9073.9|9070.1|117
1663615800000|2022-09-19 19:30:00|9076.6|9072.8|9073|9069.2|9079.4|9075.6|9064.9|9061.6|173
1663616100000|2022-09-19 19:35:00|9072.7|9068.9|9076.8|9073|9079.4|9075.6|9071.5|9065.4|203
1663616400000|2022-09-19 19:40:00|9076.6|9072.8|9077.9|9074.1|9083.1|9080|9074|9070.2|59
1663616700000|2022-09-19 19:45:00|9077.8|9074|9074.9|9071.1|9078.9|9075.1|9073.4|9069.6|53
1663617000000|2022-09-19 19:50:00|9075.1|9071.3|9077.1|9073.3|9079.1|9075.3|9071.1|9067.3|86
1663617300000|2022-09-19 19:55:00|9076.1|9072.3|9093.8|9090|9094.8|9091|9072.9|9069.1|236
1663617600000|2022-09-19 20:00:00|9093.1|9089.3|9093.7|9089.9|9105.2|9101.4|9087.9|9084.1|80
1663617900000|2022-09-19 20:05:00|9094.2|9090.4|9088.4|9084.6|9094.2|9090.4|9085.9|9082.1|25
1663618200000|2022-09-19 20:10:00|9088.7|9084.9|9089.6|9085.8|9092.9|9089.1|9088.1|9082.6|49
1663618500000|2022-09-19 20:15:00|9088.6|9084.8|9098.9|9096.1|9104.6|9100.8|9088.2|9083.3|476
1663618800000|2022-09-19 20:20:00|9099.3|9095.5|9097.3|9093.5|9100.3|9096.8|9094.3|9090.5|131
1663619100000|2022-09-19 20:25:00|9098.6|9094.8|9094.4|9090.6|9103.3|9098.8|9093.6|9088.8|42
1663619400000|2022-09-19 20:30:00|9095.4|9091.6|9093.3|9089.5|9096.6|9092.8|9091.9|9088.1|29
1663619700000|2022-09-19 20:35:00|9093.1|9089.3|9088.9|9085.1|9094.2|9090.4|9086.2|9082.4|26
1663620000000|2022-09-19 20:40:00|9089.2|9085.4|9091.4|9087.6|9096.2|9091.8|9089.2|9084.4|39
1663620300000|2022-09-19 20:45:00|9091.7|9087.9|9083.4|9079.6|9101.1|9097.3|9082.7|9078.4|83
1663620600000|2022-09-19 20:50:00|9085.2|9077.4|9078.3|9074.5|9085.4|9081.6|9075.6|9071.8|29
1663620900000|2022-09-19 20:55:00|9078.2|9074.4|9085.2|9081.4|9091.5|9086.6|9077.5|9073.7|100
1663621200000|2022-09-19 21:00:00|9084.5|9080.7|9084.9|9081.1|9084.9|9081.1|9084.5|9080.7|0
1663621500000|2022-09-19 21:05:00|9085.5|9081.7|9084.8|9081|9085.5|9081.7|9084.8|9081|1
1663623600000|2022-09-19 21:40:00|9084.7|9080.9|9084.7|9080.9|9084.7|9080.9|9084.7|9080.9|0
1663624500000|2022-09-19 21:55:00|9083.8|9080|9081.7|9073.9|9084.7|9080|9081.3|9073.5|2
1663632000000|2022-09-20 00:00:00|9123.3|9120.5|9131.4|9127.6|9132.6|9128.5|9118.8|9112.5|149
1663632300000|2022-09-20 00:05:00|9131.1|9127.3|9152.8|9149|9153.5|9149.4|9130.6|9125.8|187
1663632600000|2022-09-20 00:10:00|9152.7|9148.9|9147.7|9143.9|9153.5|9148.9|9145|9141.2|82
1663632900000|2022-09-20 00:15:00|9147.3|9143.5|9136.5|9132.7|9149.5|9144.9|9136.5|9132.7|43
1663633200000|2022-09-20 00:20:00|9136.2|9132.4|9134.8|9131|9138.8|9134.9|9131.9|9126.6|17
1663633500000|2022-09-20 00:25:00|9134.6|9130.8|9132.6|9128.8|9136.1|9131.5|9126.6|9121.3|14
1663633800000|2022-09-20 00:30:00|9131.6|9127.8|9123.6|9119.8|9131.8|9128|9123.6|9119.8|11
1663634100000|2022-09-20 00:35:00|9122.1|9119.3|9117.4|9113.6|9123.1|9119.3|9114.4|9109.6|69
1663634400000|2022-09-20 00:40:00|9116.4|9112.5|9105.6|9101.8|9123.4|9117.1|9104.6|9099.7|52
1663634700000|2022-09-20 00:45:00|9105.3|9101.5|9100.3|9096.5|9105.6|9101.8|9096.3|9092.3|36
1663635000000|2022-09-20 00:50:00|9100.6|9096.8|9100.6|9096.8|9104.6|9100.8|9097.3|9093.5|14
1663635300000|2022-09-20 00:55:00|9101.1|9097.3|9105.2|9101.4|9106.7|9102.3|9099.9|9095.3|49
1663635600000|2022-09-20 01:00:00|9104.9|9101.1|9087|9083.2|9108.7|9105.3|9085|9081.6|133
1663635900000|2022-09-20 01:05:00|9087.4|9083.6|9078.8|9075|9091.4|9087.2|9074.2|9069.9|117
1663636200000|2022-09-20 01:10:00|9079.5|9075.7|9086.5|9082.7|9092.6|9088.8|9077.3|9074.2|182
1663636500000|2022-09-20 01:15:00|9085.8|9082|9082.8|9079|9086|9082|9067.4|9064.6|248
1663636800000|2022-09-20 01:20:00|9083.2|9079.4|9087.4|9083.6|9089.4|9083.7|9072.9|9067.9|62
1663637100000|2022-09-20 01:25:00|9087|9083.2|9099|9095.2|9102.5|9098.7|9081.9|9077.1|57
1663637400000|2022-09-20 01:30:00|9098.7|9094.9|9106|9103.2|9106.6|9103.8|9090.8|9086.8|96
1663637700000|2022-09-20 01:35:00|9106.3|9102.5|9104|9100.2|9112.3|9107.2|9101|9097.2|72
1663638000000|2022-09-20 01:40:00|9105.5|9101.7|9107.1|9103.3|9111|9107.2|9097.6|9094.5|139
1663638300000|2022-09-20 01:45:00|9107.4|9103.6|9104.4|9100.6|9109.8|9106|9099.8|9094.8|33
1663638600000|2022-09-20 01:50:00|9104.6|9100.8|9103.8|9100|9105.9|9102.1|9098.3|9095.5|59
1663638900000|2022-09-20 01:55:00|9103.6|9099.8|9095.3|9091.5|9106.6|9102.5|9093.6|9090.2|171
1663639200000|2022-09-20 02:00:00|9094.6|9090.8|9101.7|9097.9|9106.9|9102.7|9090|9087.2|101
1663639500000|2022-09-20 02:05:00|9100.9|9097.1|9103.7|9099.9|9106.9|9103.1|9097.9|9093.1|51
1663639800000|2022-09-20 02:10:00|9104|9100.2|9117.7|9113.9|9121.2|9115.4|9102.7|9098.7|77
1663640100000|2022-09-20 02:15:00|9117.4|9113.6|9117.8|9114|9118.5|9115.7|9114.3|9109|44
1663640400000|2022-09-20 02:20:00|9118.5|9114.7|9129.9|9126.1|9133.4|9128.8|9115.8|9112.9|60
1663640700000|2022-09-20 02:25:00|9130.9|9127.1|9128.8|9125|9136.1|9130.8|9124.6|9120.8|42
1663641000000|2022-09-20 02:30:00|9129.5|9125.7|9136.5|9132.7|9142.1|9136.2|9129.5|9124.2|65
1663641300000|2022-09-20 02:35:00|9136.4|9132.6|9139.6|9135.8|9146.1|9140.4|9129.2|9125.4|91
1663641600000|2022-09-20 02:40:00|9139.9|9136.1|9134.9|9131.1|9140.1|9136.1|9127.4|9123.6|241
1663641900000|2022-09-20 02:45:00|9136.8|9129|9123|9120.2|9136.8|9131.5|9122.9|9119.1|76
1663642200000|2022-09-20 02:50:00|9123.4|9120.6|9127|9123.2|9127|9123.2|9119|9115.2|63
1663642500000|2022-09-20 02:55:00|9127.2|9123.4|9125|9121.2|9131.9|9128.1|9124.7|9120.9|33
1663642800000|2022-09-20 03:00:00|9124.7|9120.9|9130.8|9127|9133|9128.2|9121|9117.2|25
1663643100000|2022-09-20 03:05:00|9130.1|9126.3|9124|9120.2|9131.6|9127.8|9124|9120.2|29
1663643400000|2022-09-20 03:10:00|9124.6|9120.8|9126.1|9122.3|9130|9124.8|9122.6|9118.1|24
1663643700000|2022-09-20 03:15:00|9126.6|9122.8|9124.4|9120.6|9132|9128.2|9124.4|9120.6|10
1663644000000|2022-09-20 03:20:00|9124.6|9120.8|9121.9|9119.1|9128.9|9123|9121.3|9116.8|45
1663644300000|2022-09-20 03:25:00|9121.6|9118.8|9120.1|9116.3|9126.6|9122.3|9117.4|9111.8|83
1663644600000|2022-09-20 03:30:00|9122.9|9115.1|9119.8|9116|9124.8|9121|9118.6|9112.8|53
1663644900000|2022-09-20 03:35:00|9120.8|9117|9122.7|9118.9|9124.7|9120.9|9120.6|9116.8|72
1663645200000|2022-09-20 03:40:00|9122.6|9118.8|9119.6|9115.8|9123.2|9119.4|9116.6|9112.8|16
1663645500000|2022-09-20 03:45:00|9119.9|9116.1|9121.1|9117.3|9122.7|9118.9|9115.7|9111.8|21
1663645800000|2022-09-20 03:50:00|9122.1|9118.3|9128|9124.2|9129.8|9125|9121.9|9118.1|47
1663646100000|2022-09-20 03:55:00|9127|9123.2|9123|9119.2|9127|9123.2|9121.2|9117.4|8
1663646400000|2022-09-20 04:00:00|9122.8|9119|9121|9117.2|9124.8|9121|9120.1|9116.3|28
1663646700000|2022-09-20 04:05:00|9121.5|9117.7|9120.4|9117.6|9122.4|9118.6|9119.8|9116.1|4
1663647000000|2022-09-20 04:10:00|9120.1|9116.6|9121.1|9117.3|9123.4|9119.6|9120.1|9116.6|44
1663647300000|2022-09-20 04:15:00|9120.7|9116.9|9122.1|9118.3|9122.7|9118.9|9120.2|9116.4|15
1663647600000|2022-09-20 04:20:00|9121.7|9118.9|9119.1|9115.3|9122.6|9119.3|9116.1|9112.3|35
1663647900000|2022-09-20 04:25:00|9118.7|9114.9|9116|9112.2|9121.4|9117.6|9113.4|9110.2|34
1663648200000|2022-09-20 04:30:00|9116.7|9112.9|9118|9115.2|9119.4|9115.6|9116|9112.9|22
1663648500000|2022-09-20 04:35:00|9118.4|9114.2|9115|9111.2|9118.4|9114.6|9115|9111.2|13
1663648800000|2022-09-20 04:40:00|9114.1|9110.3|9114|9111.2|9115|9111.5|9113|9109.8|38
1663649100000|2022-09-20 04:45:00|9115.1|9111.3|9110|9106.2|9115.3|9112.2|9107|9103.2|28
1663649400000|2022-09-20 04:50:00|9109.6|9105.8|9104.9|9101.1|9110|9106.2|9101.3|9097.5|32
1663649700000|2022-09-20 04:55:00|9105.6|9101.8|9111.9|9108.1|9111.9|9108.5|9102.8|9099|17
1663650000000|2022-09-20 05:00:00|9112.1|9108.3|9114.6|9110.8|9116.3|9113.5|9110.1|9105.8|25
1663650300000|2022-09-20 05:05:00|9114.8|9111|9118|9114.2|9119.9|9116.1|9114|9108.4|19
1663650600000|2022-09-20 05:10:00|9118.2|9114.4|9117.1|9113.3|9121|9117.2|9116|9112.2|18
1663650900000|2022-09-20 05:15:00|9116|9112.2|9113|9109.2|9120.5|9117|9113|9109.2|37
1663651200000|2022-09-20 05:20:00|9115.2|9107.4|9112.5|9108.7|9115.2|9111.1|9111.5|9107.4|27
1663651500000|2022-09-20 05:25:00|9112.1|9108.3|9116.1|9113.3|9116.1|9113.3|9111.5|9108.3|10
1663651800000|2022-09-20 05:30:00|9116.8|9114|9104.3|9100.5|9117.8|9114|9102.8|9099.5|194
1663652100000|2022-09-20 05:35:00|9105.1|9101.3|9110.4|9106.6|9112.2|9108.4|9099.9|9096.1|135
1663652400000|2022-09-20 05:40:00|9111.4|9107.6|9113.6|9109.8|9114.1|9111.3|9110.2|9106.4|58
1663652700000|2022-09-20 05:45:00|9113.2|9109.4|9113.9|9110.1|9119.1|9115.3|9111.4|9107.8|79
1663653000000|2022-09-20 05:50:00|9114.2|9110.4|9132|9129.2|9132.7|9129.2|9113.1|9109.8|146
1663653300000|2022-09-20 05:55:00|9132.7|9128.9|9128.9|9125.1|9134|9130.2|9124|9120.2|44
1663653600000|2022-09-20 06:00:00|9127.9|9124.1|9122.5|9118.7|9129.5|9125.7|9111.4|9107.9|73
1663653900000|2022-09-20 06:05:00|9122.2|9118.4|9123.3|9119.5|9133.6|9129.1|9119.9|9114.2|80
1663654200000|2022-09-20 06:10:00|9124.7|9120.9|9127.6|9123.8|9130.6|9125.4|9117.9|9113.1|404
1663654500000|2022-09-20 06:15:00|9127.2|9123.4|9135.8|9132|9138.3|9133.6|9120.3|9117.4|217
1663654800000|2022-09-20 06:20:00|9136.1|9132.3|9135.5|9131.7|9139.9|9134.1|9122.9|9118.4|525
1663655100000|2022-09-20 06:25:00|9135.2|9131.4|9136.7|9132.9|9137.5|9133.7|9129|9125.2|124
1663655400000|2022-09-20 06:30:00|9136.4|9132.6|9131.5|9128.7|9142.9|9139.1|9131.5|9128|541
1663655700000|2022-09-20 06:35:00|9130.8|9128|9143.8|9140|9145.8|9142|9130.8|9127.6|300
1663656000000|2022-09-20 06:40:00|9144.5|9140.7|9140.4|9136.6|9147.6|9144.3|9136.1|9133|282
1663656300000|2022-09-20 06:45:00|9140|9137.6|9130.7|9126.9|9141.4|9138|9127|9123.3|162
1663656600000|2022-09-20 06:50:00|9131.1|9127.3|9119.7|9115.9|9131.2|9127.4|9114.1|9110.9|553
1663656900000|2022-09-20 06:55:00|9119.1|9115.3|9095.7|9091.9|9119.7|9116.9|9088.6|9084.8|485
1663657200000|2022-09-20 07:00:00|9094.8|9091|9125.2|9121.4|9125.8|9122|9088.3|9084.5|1017
1663657500000|2022-09-20 07:05:00|9125.3|9121.5|9144.8|9141|9145.6|9142.8|9125.3|9121.5|636
1663657800000|2022-09-20 07:10:00|9144.9|9141.1|9147.9|9145.1|9155.6|9151.8|9144.7|9140.9|628
1663658100000|2022-09-20 07:15:00|9148.9|9146.1|9177.2|9173.4|9177.2|9173.4|9143.5|9139.8|832
1663658400000|2022-09-20 07:20:00|9177.1|9173.3|9176.8|9173|9182.9|9180.1|9172.6|9168.8|504
1663658700000|2022-09-20 07:25:00|9177|9173.2|9173.7|9169.9|9187.1|9183.7|9156.6|9152.8|665
1663659000000|2022-09-20 07:30:00|9173.4|9169.6|9164.4|9160.6|9180.8|9177|9156.2|9152.4|795
1663659300000|2022-09-20 07:35:00|9164.2|9160.4|9147.1|9143.3|9164.2|9160.4|9127|9123.2|1221
1663659600000|2022-09-20 07:40:00|9147.8|9144|9147.7|9143.9|9164.1|9160.3|9147.7|9143.9|1817
1663659900000|2022-09-20 07:45:00|9148.1|9144.3|9164.7|9160.9|9174|9170.5|9141|9136.9|641
1663660200000|2022-09-20 07:50:00|9164.8|9161|9139|9135.2|9164.8|9161|9139|9134.4|807
1663660500000|2022-09-20 07:55:00|9138.7|9134.9|9149.2|9145.4|9151.2|9146.7|9121.3|9117.9|1121
1663660800000|2022-09-20 08:00:00|9148.4|9144.6|9146.3|9142.5|9171.1|9167.3|9136.7|9132.9|1125
1663661100000|2022-09-20 08:05:00|9145.9|9142.1|9145.4|9141.6|9155.9|9152.1|9132.9|9129.1|1063
1663661400000|2022-09-20 08:10:00|9144.7|9140.9|9150.3|9146.5|9154.3|9151.5|9129.4|9125.6|1056
1663661700000|2022-09-20 08:15:00|9150.7|9146.9|9164.7|9160.9|9168.9|9164.4|9140.2|9136.4|1910
1663662000000|2022-09-20 08:20:00|9164.4|9160.6|9189.4|9185.6|9200.9|9197.1|9160.2|9156.4|2411
1663662300000|2022-09-20 08:25:00|9190.2|9186.4|9178.1|9174.3|9199.1|9195.3|9176.3|9171.6|4854
1663662600000|2022-09-20 08:30:00|9178.3|9174.5|9190|9186.2|9200.7|9197.5|9178.3|9174.5|2058
1663662900000|2022-09-20 08:35:00|9190.4|9186.6|9157.5|9153.7|9194.8|9191.6|9157.5|9153.7|1122
1663663200000|2022-09-20 08:40:00|9157.3|9153.5|9164.2|9160.4|9183.2|9179.8|9154.5|9150.7|671
1663663500000|2022-09-20 08:45:00|9164.3|9160.5|9165.4|9162.6|9176.9|9173.5|9160.2|9156.4|419
1663663800000|2022-09-20 08:50:00|9165.1|9162.3|9157.3|9153.5|9170.4|9166.6|9150.4|9146.6|910
1663664100000|2022-09-20 08:55:00|9157.2|9153.4|9160|9156.2|9170.2|9166.4|9150.8|9147|469
1663664400000|2022-09-20 09:00:00|9162|9158.2|9162.2|9158.4|9175.8|9172|9158.4|9154.6|473
1663664700000|2022-09-20 09:05:00|9161.9|9158.1|9165.6|9161.8|9166|9162.2|9145.4|9141.6|477
1663665000000|2022-09-20 09:10:00|9165.9|9162.1|9169.1|9165.3|9175.2|9171.4|9161.1|9157.9|446
1663665300000|2022-09-20 09:15:00|9169|9165.2|9169.5|9165.7|9174.2|9170.7|9149.5|9145.7|517
1663665600000|2022-09-20 09:20:00|9169.2|9165.4|9154.2|9150.4|9169.2|9165.4|9149.2|9145.4|607
1663665900000|2022-09-20 09:25:00|9153.2|9149.8|9145.2|9141.4|9161.2|9157.4|9134.9|9131.1|880
1663666200000|2022-09-20 09:30:00|9145.6|9141.8|9132.3|9128.5|9147.2|9143.4|9111.1|9107.9|1043
1663666500000|2022-09-20 09:35:00|9132.7|9128.9|9146.3|9142.5|9146.9|9143.1|9119.2|9115.4|847
1663666800000|2022-09-20 09:40:00|9145.9|9142.1|9127.4|9123.6|9148.6|9144.8|9125.7|9121.9|275
1663667100000|2022-09-20 09:45:00|9126.7|9122.9|9106.1|9102.3|9126.7|9122.9|9103.7|9100.3|610
1663667400000|2022-09-20 09:50:00|9105.7|9102.9|9090|9087.2|9111.1|9105.6|9084.1|9080.1|578
1663667700000|2022-09-20 09:55:00|9090.7|9087.9|9115.3|9111.5|9122.6|9118.8|9088.9|9085.1|619
1663668000000|2022-09-20 10:00:00|9115.6|9111.8|9109|9105.2|9120.9|9117.5|9099.1|9095.3|280
1663668300000|2022-09-20 10:05:00|9108.3|9104.5|9113.3|9110.5|9117|9113.2|9099.8|9096|371
1663668600000|2022-09-20 10:10:00|9114.6|9110.8|9124.1|9120.3|9135.9|9132.1|9113.2|9109.4|447
1663668900000|2022-09-20 10:15:00|9123|9119.2|9121.6|9117.8|9131.5|9127.7|9112.9|9109.1|432
1663669200000|2022-09-20 10:20:00|9121.2|9117.4|9127.5|9123.7|9133.8|9130|9117.8|9114.7|191
1663669500000|2022-09-20 10:25:00|9128.7|9124.9|9137.3|9133.5|9144.8|9141|9117.5|9111.7|257
1663669800000|2022-09-20 10:30:00|9137.5|9133.7|9141|9137.2|9144.7|9140.9|9130.2|9126.7|194
1663670100000|2022-09-20 10:35:00|9140.7|9136.9|9121.9|9118.1|9146.2|9142.4|9121.9|9118.1|392
1663670400000|2022-09-20 10:40:00|9122.2|9118.4|9109.3|9105.5|9124.1|9120.3|9109.3|9105.5|389
1663670700000|2022-09-20 10:45:00|9109.4|9105.6|9108.1|9105.3|9110.1|9106.3|9091.5|9087.7|357
1663671000000|2022-09-20 10:50:00|9108.9|9105.1|9107.5|9103.7|9123.1|9119.3|9097|9093.2|394
1663671300000|2022-09-20 10:55:00|9107.1|9104.3|9110.9|9107.1|9120.4|9116.6|9104.2|9100.4|170
1663671600000|2022-09-20 11:00:00|9110.4|9106.6|9094.5|9090.7|9112.4|9108.6|9091.1|9088.3|285
1663671900000|2022-09-20 11:05:00|9094.8|9091|9090.6|9086.8|9094.9|9091.1|9080.8|9077.3|287
1663672200000|2022-09-20 11:10:00|9090.8|9087|9097.4|9093.6|9102.7|9099|9076.1|9072.3|267
1663672500000|2022-09-20 11:15:00|9096.7|9093.9|9116.4|9112.6|9132.7|9128.9|9096|9092.9|263
1663672800000|2022-09-20 11:20:00|9116.2|9112.4|9104.4|9100.6|9124.6|9120.8|9103.7|9099.9|120
1663673100000|2022-09-20 11:25:00|9104.2|9100.4|9102|9098.2|9109.4|9105.6|9095.1|9091.3|225
1663673400000|2022-09-20 11:30:00|9101.6|9097.8|9114.3|9110.5|9120|9116.2|9094.3|9090.5|483
1663673700000|2022-09-20 11:35:00|9115|9111.2|9108.8|9105|9119.6|9115.8|9102.5|9098.7|263
1663674000000|2022-09-20 11:40:00|9109.2|9105.4|9124.3|9120.5|9137.6|9133.8|9100.8|9097|388
1663674300000|2022-09-20 11:45:00|9124.2|9120.4|9129.1|9125.3|9138.3|9135.1|9118.2|9114.4|400
1663674600000|2022-09-20 11:50:00|9129.5|9125.7|9129.5|9125.7|9140.9|9137.5|9116.9|9113.1|563
1663674900000|2022-09-20 11:55:00|9129|9125.2|9113.2|9109.4|9133.5|9129.7|9112.5|9108.7|260
1663675200000|2022-09-20 12:00:00|9113.8|9110|9106.2|9102.4|9121.8|9118|9092.4|9088.6|378
1663675500000|2022-09-20 12:05:00|9105.9|9102.1|9106.5|9102.7|9114.5|9111.3|9097.4|9093.6|405
1663675800000|2022-09-20 12:10:00|9107.1|9103.3|9159.1|9155.3|9174.9|9171.1|9101.1|9097.3|727
1663676100000|2022-09-20 12:15:00|9158.2|9154.4|9171.7|9167.9|9183|9180.2|9154.1|9148.6|485
1663676400000|2022-09-20 12:20:00|9171.4|9167.6|9158.7|9154.9|9174|9170.2|9149.3|9145.5|463
1663676700000|2022-09-20 12:25:00|9159.2|9155.4|9141.7|9137.9|9170.3|9166.9|9132.1|9128.6|357
1663677000000|2022-09-20 12:30:00|9142|9138.2|9126.4|9122.6|9153.4|9149.6|9119.1|9115.3|521
1663677300000|2022-09-20 12:35:00|9126.2|9122.4|9128.3|9124.5|9132.8|9130|9119.8|9116.3|754
1663677600000|2022-09-20 12:40:00|9127.9|9124.1|9132.4|9128.6|9143|9139.2|9121.9|9118.1|735
1663677900000|2022-09-20 12:45:00|9132|9128.2|9140|9136.2|9150.7|9147.2|9126.5|9122.7|464
1663678200000|2022-09-20 12:50:00|9139.9|9136.1|9162.2|9158.4|9169.2|9166|9132.7|9129.6|1347
1663678500000|2022-09-20 12:55:00|9161.8|9158|9154.1|9150.3|9163.8|9160.4|9149.5|9145.7|858
1663678800000|2022-09-20 13:00:00|9154.5|9150.7|9152|9148.2|9168.7|9164.9|9133.5|9129.7|2084
1663679100000|2022-09-20 13:05:00|9151.8|9148|9128.7|9124.9|9157.6|9153.8|9127.9|9124.1|874
1663679400000|2022-09-20 13:10:00|9127.9|9124.1|9084.5|9080.7|9127.9|9124.1|9084.5|9080.7|1460
1663679700000|2022-09-20 13:15:00|9083.6|9080.8|9045.6|9041.8|9090.5|9086.7|9041.3|9037.5|2321
1663680000000|2022-09-20 13:20:00|9042.9|9039.1|9035.1|9031.3|9060.7|9056.9|9023|9017.7|1478
1663680300000|2022-09-20 13:25:00|9034.3|9030.5|9029.2|9025.4|9052|9048.2|9027.8|9024|1039
1663680600000|2022-09-20 13:30:00|9028.8|9025|9031.4|9027.6|9037.7|9034.2|9008.3|9004.9|1734
1663680900000|2022-09-20 13:35:00|9030.7|9026.9|8996.7|8992.9|9031.7|9027.9|8986.2|8982.4|2807
1663681200000|2022-09-20 13:40:00|8997|8993.2|8997.6|8993.8|9005.2|9001.4|8963.1|8959.3|2633
1663681500000|2022-09-20 13:45:00|8996.5|8992.7|9000.6|8996.8|9033.8|9030|8986.6|8982.8|1193
1663681800000|2022-09-20 13:50:00|9000.2|8996.4|8977.3|8974.5|9016.2|9013.1|8974.9|8971.1|1449
1663682100000|2022-09-20 13:55:00|8976.9|8974.1|8938.4|8934.6|8981.9|8978.1|8932.4|8929.3|2043
1663682400000|2022-09-20 14:00:00|8939.1|8935.3|8916.1|8912.3|8939.1|8935.3|8892.4|8889.6|2863
1663682700000|2022-09-20 14:05:00|8916.3|8912.5|8911.2|8907.4|8923.1|8919.6|8901.3|8897.5|2108
1663683000000|2022-09-20 14:10:00|8911.6|8907.8|8915.9|8912.1|8921.9|8918.8|8893.6|8890.4|1716
1663683300000|2022-09-20 14:15:00|8916.3|8912.5|8940.5|8936.7|8955.1|8951.3|8903.6|8899.8|1962
1663683600000|2022-09-20 14:20:00|8939.1|8936.3|8914.2|8910.4|8942.3|8938.5|8909.3|8905.8|1394
1663683900000|2022-09-20 14:25:00|8915.3|8911.5|8949.2|8945.4|8949.2|8945.4|8909.8|8906.1|1086
1663684200000|2022-09-20 14:30:00|8951.9|8948.1|8919.9|8916.1|8960.1|8956.3|8915.5|8911.7|1354
1663684500000|2022-09-20 14:35:00|8920.9|8917.1|8904.2|8901.4|8928.8|8924|8900.5|8897.4|1371
1663684800000|2022-09-20 14:40:00|8903.5|8900.7|8919.4|8915.6|8949.1|8946|8899.2|8895.8|1331
1663685100000|2022-09-20 14:45:00|8919.7|8915.9|8985.4|8981.6|8988|8984.9|8918.9|8915.1|968
1663685400000|2022-09-20 14:50:00|8985|8981.2|8981.6|8977.8|9006.8|9003.5|8975|8971.2|1195
1663685700000|2022-09-20 14:55:00|8981.8|8978|8963.6|8959.8|8988.6|8984.8|8960.6|8956.8|1299
1663686000000|2022-09-20 15:00:00|8963|8960.2|8958|8955.2|8969.3|8965.5|8950.1|8946.5|1303
1663686300000|2022-09-20 15:05:00|8959.6|8955.8|8975.5|8971.7|8980|8977.2|8936|8932.2|2109
1663686600000|2022-09-20 15:10:00|8974.5|8970.7|8960.8|8957|8994.5|8990.7|8958.8|8955.1|928
1663686900000|2022-09-20 15:15:00|8961.1|8957.3|8981.8|8978|8997.7|8993.9|8955.4|8952.1|1104
1663687200000|2022-09-20 15:20:00|8981.6|8977.8|8996.2|8992.4|9003.2|9000.1|8964.5|8960.7|1209
1663687500000|2022-09-20 15:25:00|8995.8|8992|8932.2|8928.4|9006.2|9003.1|8924.9|8921.5|4670
1663687800000|2022-09-20 15:30:00|8931.6|8928.8|8937.1|8933.3|8944|8940.8|8909|8905.8|2896
1663688100000|2022-09-20 15:35:00|8936.7|8932.9|8943.2|8939.4|8946.8|8943.6|8925.8|8922.5|1964
1663688400000|2022-09-20 15:40:00|8942.8|8939|8969.5|8965.7|8973.5|8969.7|8939.4|8936|1513
1663688700000|2022-09-20 15:45:00|8969.1|8965.3|8959.5|8955.7|8979.1|8976|8948.5|8944.7|1360
1663689000000|2022-09-20 15:50:00|8958.8|8956|8937.9|8934.1|8962.5|8958.7|8927.4|8923.6|896
1663689300000|2022-09-20 15:55:00|8936.6|8932.8|8920.3|8916.5|8944.5|8940.8|8915.5|8912.4|673
1663689600000|2022-09-20 16:00:00|8919.9|8917.1|8916.2|8912.4|8932.2|8928.7|8906.5|8902.7|794
1663689900000|2022-09-20 16:05:00|8915.2|8911.4|8926.9|8923.1|8932.9|8929.1|8914.9|8911.1|805
1663690200000|2022-09-20 16:10:00|8927.1|8923.3|8937.4|8933.6|8946.1|8942.3|8925.5|8922.1|444
1663690500000|2022-09-20 16:15:00|8937.3|8933.5|8914.1|8910.3|8940.5|8936.7|8912.5|8909.3|886
1663690800000|2022-09-20 16:20:00|8915.1|8911.3|8914.3|8911.5|8924.7|8921.2|8911|8907.7|322
1663691100000|2022-09-20 16:25:00|8913.9|8910.1|8916.4|8912.6|8921.6|8915.6|8898.2|8894.4|698
1663691400000|2022-09-20 16:30:00|8916|8912.2|8925.6|8921.8|8930.4|8927.2|8908.4|8905.3|476
1663691700000|2022-09-20 16:35:00|8925.1|8921.3|8933.9|8930.1|8948.9|8945.5|8922.6|8918.8|484
1663692000000|2022-09-20 16:40:00|8934.6|8930.8|8930|8926.2|8942.6|8939.4|8919.1|8915.6|617
1663692300000|2022-09-20 16:45:00|8929.4|8926.6|8945.5|8941.7|8948.7|8945.5|8921.8|8918|855
1663692600000|2022-09-20 16:50:00|8945.8|8942|8977|8973.2|8977|8973.2|8941.1|8937.3|1117
1663692900000|2022-09-20 16:55:00|8976.4|8973.6|8983.5|8979.7|8989.5|8985.7|8967.5|8963.9|1170
1663693200000|2022-09-20 17:00:00|8983.2|8979.4|8970.4|8966.6|9000.4|8996.6|8970.4|8966.6|892
1663693500000|2022-09-20 17:05:00|8969.4|8965.9|8938.3|8934.5|8976.4|8972.6|8938.3|8934.5|1037
1663693800000|2022-09-20 17:10:00|8938.2|8934.4|8945|8941.2|8947|8943.5|8913.7|8909.9|1055
1663694100000|2022-09-20 17:15:00|8945.1|8941.3|8943.3|8940.5|8953.3|8950.2|8940.6|8936.9|697
1663694400000|2022-09-20 17:20:00|8943.9|8940.1|8957.1|8953.3|8973.2|8969.4|8929.3|8925.9|1056
1663694700000|2022-09-20 17:25:00|8957.4|8953.6|8967.9|8964.1|8970.2|8966.5|8951.6|8948.1|544
1663695000000|2022-09-20 17:30:00|8967.8|8964|8965.3|8961.5|8975.6|8971.8|8955|8950.2|943
1663695300000|2022-09-20 17:35:00|8964.9|8961.1|8976.7|8972.9|8981.9|8978.1|8962.6|8957.7|502
1663695600000|2022-09-20 17:40:00|8976.3|8972.5|8988.5|8984.7|8991.6|8988.2|8965.7|8962.9|684
1663695900000|2022-09-20 17:45:00|8988.3|8984.5|8986.3|8982.5|8992.6|8989.2|8975.7|8971.9|871
1663696200000|2022-09-20 17:50:00|8986|8982.2|8994.6|8990.8|9002.6|8998.8|8981.7|8978.2|1169
1663696500000|2022-09-20 17:55:00|8994.9|8991.1|9006.6|9002.8|9014.3|9009.8|8994.3|8990.5|1355
1663696800000|2022-09-20 18:00:00|9006.8|9003|8992.7|8988.9|9010.6|9007.4|8979.9|8976.5|842
1663697100000|2022-09-20 18:05:00|8992.8|8989|9001.8|8998|9002.1|8998.6|8982.8|8979|731
1663697400000|2022-09-20 18:10:00|9001.5|8997.7|8994.6|8990.8|9006.8|9003.4|8985.6|8982.2|1595
1663697700000|2022-09-20 18:15:00|8995|8991.2|8981|8977.2|8997|8993.2|8964.6|8961|1314
1663698000000|2022-09-20 18:20:00|8980.2|8976.4|8974|8970.2|8982.2|8979.4|8956.4|8953.6|1916
1663698300000|2022-09-20 18:25:00|8973.7|8969.9|8973.9|8970.1|8993.8|8990|8965.6|8962.4|4817
1663698600000|2022-09-20 18:30:00|8974.3|8970.5|8968.3|8964.5|8987.9|8984.1|8964|8960.2|922
1663698900000|2022-09-20 18:35:00|8968.6|8964.8|8961.8|8958|8971.6|8968.8|8961.2|8957.4|556
1663699200000|2022-09-20 18:40:00|8962.2|8958.4|8955.5|8952.7|8966.1|8962.3|8953.5|8949.7|411
1663699500000|2022-09-20 18:45:00|8955.9|8952.1|8972.5|8968.7|8979.5|8976.7|8955.5|8951.7|282
1663699800000|2022-09-20 18:50:00|8972.1|8968.3|8967.8|8964|8976.1|8972.3|8960.5|8957.1|300
1663700100000|2022-09-20 18:55:00|8968.5|8964.7|8973.5|8969.7|8974.9|8971.1|8965.2|8961.4|163
1663700400000|2022-09-20 19:00:00|8972.8|8970|8974|8970.2|8975.5|8971.8|8965.3|8962.1|839
1663700700000|2022-09-20 19:05:00|8973.7|8969.9|8977.5|8974.7|8981.6|8978.5|8973|8969.2|239
1663701000000|2022-09-20 19:10:00|8977.9|8975.1|8990.3|8986.5|8995.1|8991.3|8976.3|8972.5|530
1663701300000|2022-09-20 19:15:00|8990.2|8986.4|8982.3|8978.5|8990.3|8986.5|8977.2|8973.4|76
1663701600000|2022-09-20 19:20:00|8982.2|8978.4|8984.1|8980.3|8988.1|8985|8982.2|8978.4|50
1663701900000|2022-09-20 19:25:00|8984.4|8980.6|8984.8|8981|8987.1|8983.3|8974.1|8971.3|184
1663702200000|2022-09-20 19:30:00|8983.8|8980.3|8983.1|8979.3|8984.1|8980.7|8971.9|8965.7|113
1663702500000|2022-09-20 19:35:00|8983.5|8979.7|9005.4|9001.6|9005.4|9001.9|8982.9|8979.1|158
1663702800000|2022-09-20 19:40:00|9005.7|9001.9|8997.2|8993.4|9005.7|9001.9|8995.2|8991.4|249
1663703100000|2022-09-20 19:45:00|8997.3|8993.5|8992.5|8988.7|9003.4|9000|8992.5|8988|42
1663703400000|2022-09-20 19:50:00|8992.2|8989.4|8994.2|8990.4|8999.5|8995.7|8987.5|8982.7|211
1663703700000|2022-09-20 19:55:00|8994|8990.2|8996.1|8992.3|8996.8|8993|8985.2|8981.4|100
1663704000000|2022-09-20 20:00:00|8995.8|8992|9011.4|9008.6|9014.8|9011|8995.1|8991.3|120
1663704300000|2022-09-20 20:05:00|9012.1|9009.3|9005.1|9001.3|9012.1|9009.3|9004.8|9001|35
1663704600000|2022-09-20 20:10:00|9004.9|9001.1|9010.7|9006.9|9010.7|9006.9|9004.8|9001|45
1663704900000|2022-09-20 20:15:00|9010.5|9006.7|9011|9007.2|9012.7|9008.9|9007.7|9003.9|59
1663705200000|2022-09-20 20:20:00|9010.6|9006.8|9012.7|9008.9|9014|9010.2|9009.4|9005.6|63
1663705500000|2022-09-20 20:25:00|9012.8|9009|8998.8|8991|9015.6|9012.3|8997.3|8991|205
1663705800000|2022-09-20 20:30:00|8998.7|8990.9|8994.8|8991|9000.3|8993|8983.3|8975.5|126
1663706100000|2022-09-20 20:35:00|8993.8|8990|8998.4|8994.6|9000.9|8997.1|8991.6|8987.8|88
1663706400000|2022-09-20 20:40:00|8998|8994.2|9007|9003.2|9007.9|9004.1|8998|8994.2|73
1663706700000|2022-09-20 20:45:00|9007.2|9003.4|9001|8998.2|9012.8|9009|8999.8|8996|112
1663707000000|2022-09-20 20:50:00|9002.1|8998.3|9008.1|9004.3|9012|9008.2|9002.1|8998.3|23
1663707300000|2022-09-20 20:55:00|9008.3|9004.5|9010.4|9006.6|9014.6|9007.2|9002.4|8997.1|35
1663707600000|2022-09-20 21:00:00|9015|9007.2|9014|9006.2|9019.6|9011.8|9013.4|9005.6|15
1663707900000|2022-09-20 21:05:00|9013.7|9005.9|9020.5|9012.7|9020.5|9012.7|9011.1|9004.8|2
1663708200000|2022-09-20 21:10:00|9017.9|9014.1|9016.4|9012.6|9018.3|9014.1|9011.8|9005.5|1
1663708800000|2022-09-20 21:20:00|9016.1|9012.3|9017.9|9010.1|9017.9|9012.3|9015.4|9010.1|1
1663709400000|2022-09-20 21:30:00|||||||||3
1663709700000|2022-09-20 21:35:00|9015.8|9012|9017.9|9010.1|9017.9|9012|9012.8|9007.9|4
1663710000000|2022-09-20 21:40:00|9017.5|9009.7|9012.1|9004.3|9017.5|9009.7|9010.8|9003|22
1663710300000|2022-09-20 21:45:00|9012.8|9005|9008.9|9001.1|9012.8|9007.1|9007|9001.1|0
1663710600000|2022-09-20 21:50:00|9008.8|9001|9008.5|9004.7|9009.5|9004.7|9007|9001|0
1663710900000|2022-09-20 21:55:00|9008.1|9005.3|9008.9|9001.1|9009.5|9005.3|9006.2|9000.4|33
1663718400000|2022-09-21 00:00:00|9001.9|8994.1|8993.1|8989.3|9002|8995.3|8979.2|8975.4|110
1663718700000|2022-09-21 00:05:00|8990.7|8986.9|8986.1|8982.3|8993|8989.2|8984|8979.2|77
1663719000000|2022-09-21 00:10:00|8985.9|8982.1|8985.2|8981.4|8992.7|8988.9|8984.5|8980.7|29
1663719300000|2022-09-21 00:15:00|8985.5|8981.7|8978.2|8974.4|8987|8981.7|8956.6|8951.1|354
1663719600000|2022-09-21 00:20:00|8978|8974.2|8966.3|8962.5|8988.8|8983|8952.1|8948.3|173
1663719900000|2022-09-21 00:25:00|8966.8|8963|8957.1|8953.3|8979.1|8974.2|8957.1|8951.7|51
1663720200000|2022-09-21 00:30:00|8957|8953.2|8952.7|8948.9|8970.1|8964.1|8952.1|8948.3|36
1663720500000|2022-09-21 00:35:00|8956.1|8948.3|8957.6|8953.8|8962.1|8958.3|8946.1|8942.7|65
1663720800000|2022-09-21 00:40:00|8957.1|8953.3|8958.1|8954.3|8967.5|8961.8|8945.6|8940.3|48
1663721100000|2022-09-21 00:45:00|8957.1|8950.3|8964|8960.2|8966|8960.3|8954.1|8950.3|154
1663721400000|2022-09-21 00:50:00|8964.5|8960.7|8959.4|8955.6|8969.6|8964.3|8957|8952.5|36
1663721700000|2022-09-21 00:55:00|8959.3|8955.5|8958.2|8954.4|8961.7|8957.9|8956.5|8953.3|109
1663722000000|2022-09-21 01:00:00|8958.1|8954.3|8944.3|8940.5|8960.1|8955.9|8936|8932.2|218
1663722300000|2022-09-21 01:05:00|8944.5|8940.7|8938.8|8935|8952.7|8949.8|8936.8|8932.2|90
1663722600000|2022-09-21 01:10:00|8939.2|8935.4|8943.9|8940.1|8945.7|8941.4|8934.8|8931.5|62
1663722900000|2022-09-21 01:15:00|8943.7|8939.9|8948.8|8945|8950.4|8946.4|8936.5|8931.7|31
1663723200000|2022-09-21 01:20:00|8949.3|8945.5|8955.9|8952.1|8957.8|8952.5|8944.2|8940|22
1663723500000|2022-09-21 01:25:00|8956.3|8952.5|8949|8945.2|8966.8|8963|8947.3|8943.5|49
1663723800000|2022-09-21 01:30:00|8948.6|8944.8|8956.5|8952.7|8957.6|8953.8|8943.2|8939.4|53
1663724100000|2022-09-21 01:35:00|8956.6|8952.8|8960.2|8956.4|8965.7|8962.3|8954.1|8949.6|55
1663724400000|2022-09-21 01:40:00|8960.6|8956.8|8964.6|8960.8|8971.5|8966.8|8957.7|8953.9|50
1663724700000|2022-09-21 01:45:00|8964.3|8960.5|8969.3|8965.5|8971.8|8967.1|8962.6|8958.8|93
1663725000000|2022-09-21 01:50:00|8969.2|8965.4|8958.6|8954.8|8969.2|8965.4|8958.4|8954.6|52
1663725300000|2022-09-21 01:55:00|8958.4|8954.6|8956.7|8952.9|8961.2|8957.4|8949.6|8945.8|47
1663725600000|2022-09-21 02:00:00|8956.3|8952.5|8963.3|8959.5|8971.7|8965.9|8956|8952.2|70
1663725900000|2022-09-21 02:05:00|8962.9|8959.1|8971|8967.2|8976.9|8971.2|8962.9|8959.1|47
1663726200000|2022-09-21 02:10:00|8972.4|8968.6|8988.6|8984.8|8992.9|8989.1|8971.5|8968.1|122
1663726500000|2022-09-21 02:15:00|8988.3|8984.5|8988|8984.2|8991.5|8987.7|8982.3|8978.5|19
1663726800000|2022-09-21 02:20:00|8988.4|8984.6|8986.9|8983.1|8989|8985.2|8982.1|8977.1|28
1663727100000|2022-09-21 02:25:00|8987|8983.2|8988.7|8984.9|8994.1|8988.2|8982.9|8978.7|45
1663727400000|2022-09-21 02:30:00|8989|8985.2|8999.2|8995.4|9007.4|9003.9|8988.7|8984.9|123
1663727700000|2022-09-21 02:35:00|8998.9|8995.1|9010.7|9006.9|9011.4|9007.6|8998.9|8994.6|48
1663728000000|2022-09-21 02:40:00|9010.9|9007.1|9020.1|9016.3|9022.1|9018.9|9007.4|9003.6|248
1663728300000|2022-09-21 02:45:00|9020.6|9016.8|9019.4|9015.6|9022.4|9019.3|9010.7|9007.9|144
1663728600000|2022-09-21 02:50:00|9019.1|9016.3|9026.1|9022.3|9026.4|9023.6|9015.1|9011.3|373
1663728900000|2022-09-21 02:55:00|9026.4|9023.3|9018.7|9014.9|9026.4|9023.3|9015.3|9011.5|61
1663729200000|2022-09-21 03:00:00|9020.7|9016.9|9022.7|9018.9|9025|9021.6|9017|9013.2|55
1663729500000|2022-09-21 03:05:00|9023|9019.2|9014.6|9010.8|9024|9019.2|9010|9006.2|20
1663729800000|2022-09-21 03:10:00|9014.5|9010.7|9008|9004.2|9015.7|9010.8|9008|9004.2|28
1663730100000|2022-09-21 03:15:00|9008.1|9004.3|9002|8998.2|9012.3|9007.2|8999|8995.2|75
1663730400000|2022-09-21 03:20:00|9001.6|8997.8|9000.1|8996.3|9004.8|9001|8996|8993.2|71
1663730700000|2022-09-21 03:25:00|9000|8996.2|8997.5|8993.7|9004|9000.2|8997|8992.8|55
1663731000000|2022-09-21 03:30:00|8997.1|8993.3|8998.9|8995.1|9001.6|8998.8|8997|8993.3|21
1663731300000|2022-09-21 03:35:00|8999.3|8995.5|8998.3|8994.5|9000.9|8998.1|8997.9|8994.1|30
1663731600000|2022-09-21 03:40:00|8997.9|8994.1|8999.4|8995.6|8999.4|8995.6|8995.9|8992.8|8
1663731900000|2022-09-21 03:45:00|8999.6|8995.8|8997.9|8994.1|9000.9|8998.1|8997.8|8994|28
1663732200000|2022-09-21 03:50:00|8998.2|8994.4|8998|8994.2|9000|8996.2|8996.5|8993.2|10
1663732500000|2022-09-21 03:55:00|8997.9|8994.1|8998|8994.2|8998.5|8994.7|8993.9|8990.5|42
1663732800000|2022-09-21 04:00:00|8997.8|8994|8994|8990.2|8998|8994.2|8990.5|8986.7|20
1663733100000|2022-09-21 04:05:00|8993.4|8989.6|8990|8986.2|8993.4|8989.6|8989.4|8983.7|1
1663733400000|2022-09-21 04:10:00|8990.7|8986.9|8991.1|8987.3|8993.5|8989.7|8989.5|8985.7|13
1663733700000|2022-09-21 04:15:00|8991|8987.2|8988.3|8984.5|8992.1|8987.8|8986.5|8983.7|7
1663734000000|2022-09-21 04:20:00|8988.2|8984.4|8990.3|8986.5|8993.5|8989|8988.2|8984|82
1663734300000|2022-09-21 04:25:00|8991.1|8987.3|8992.6|8988.8|8993.3|8989.9|8989.7|8985.9|13
1663734600000|2022-09-21 04:30:00|8992.4|8988.6|8992.7|8989.9|8994.2|8991.4|8991.4|8988.3|14
1663734900000|2022-09-21 04:35:00|8993|8988.9|8992.7|8989.9|8994.2|8991|8992.3|8988.9|10
1663735200000|2022-09-21 04:40:00|8992|8989.2|8998.7|8995.9|9000.5|8997.2|8991.7|8988.9|61
1663735500000|2022-09-21 04:45:00|8998|8995.2|8999.6|8995.8|8999.6|8996.5|8997.6|8994.7|12
1663735800000|2022-09-21 04:50:00|9000|8996.2|8998.3|8995.5|9000|8996.2|8996.9|8994.1|21
1663736100000|2022-09-21 04:55:00|8999.3|8996.1|9002.4|8998.6|9002.9|8999.1|8998.3|8994.5|14
1663736400000|2022-09-21 05:00:00|9002.5|8998.7|8996.6|8992.8|9004.9|9001.1|8990|8984.2|34
1663736700000|2022-09-21 05:05:00|8997|8993.2|8995.6|8991.8|9000.1|8996.3|8993.5|8989.7|10
1663737000000|2022-09-21 05:10:00|8996|8992.2|9004.6|9000.8|9004.6|9001.8|8994.6|8990.8|17
1663737300000|2022-09-21 05:15:00|9003.8|9000|9003.6|8999.8|9004.7|9001.8|9002.7|8998.9|27
1663737600000|2022-09-21 05:20:00|9004.6|9000.8|9008.2|9005.4|9010.3|9006.5|9003.2|8999.4|16
1663737900000|2022-09-21 05:25:00|9008.5|9005.7|9011.3|9007.5|9011.4|9008.3|9008.5|9005.4|131
1663738200000|2022-09-21 05:30:00|9011.2|9007.4|9010.7|9006.9|9012.7|9009.2|9006.4|9002.7|154
1663738500000|2022-09-21 05:35:00|9011.3|9007.5|9006.7|9002.9|9011.7|9007.9|9004.7|9000.9|39
1663738800000|2022-09-21 05:40:00|9006.3|9002.5|8990.5|8986.7|9006.3|9002.8|8987.5|8983.7|160
1663739100000|2022-09-21 05:45:00|8990.4|8986.6|9001.1|8997.3|9004.6|8999|8990.3|8986.5|74
1663739400000|2022-09-21 05:50:00|9000.6|8996.8|9013.2|9009.4|9014.6|9011.4|9000.6|8996.8|199
1663739700000|2022-09-21 05:55:00|9011.7|9007.9|9007.3|9003.5|9014|9010.8|9005.6|9001.8|105
1663740000000|2022-09-21 06:00:00|9007|9003.2|9029.1|9025.3|9029.1|9025.8|8995.7|8991.9|774
1663740300000|2022-09-21 06:05:00|9029|9025.2|9040.2|9036.4|9044.8|9041|9023.6|9020.5|993
1663740600000|2022-09-21 06:10:00|9039.8|9036|9071|9067.2|9077.8|9074.4|9038.2|9034.4|1505
1663740900000|2022-09-21 06:15:00|9070.6|9067.8|9068.4|9064.6|9079.2|9075.4|9062.7|9059.9|888
1663741200000|2022-09-21 06:20:00|9068.7|9064.9|9084.8|9082|9085.4|9082.2|9068.7|9064.9|985
1663741500000|2022-09-21 06:25:00|9084|9081.2|9151.7|9147.9|9152.7|9149.6|9080.8|9077|1956
1663741800000|2022-09-21 06:30:00|9151|9147.2|9139|9135.2|9165.4|9162.2|9132.2|9128.7|1933
1663742100000|2022-09-21 06:35:00|9139.7|9135.9|9158.1|9154.3|9161.1|9157.3|9130.7|9127.5|1056
1663742400000|2022-09-21 06:40:00|9159.6|9155.3|9148.7|9144.9|9174.7|9171.4|9146.4|9142.6|902
1663742700000|2022-09-21 06:45:00|9148.5|9145.9|9166.9|9163.1|9170.6|9167.1|9144.4|9140.6|729
1663743000000|2022-09-21 06:50:00|9166.3|9163.5|9164.3|9161.5|9172.9|9169.5|9158.7|9155.4|565
1663743300000|2022-09-21 06:55:00|9164.9|9161.1|9195.7|9191.9|9195.7|9192.2|9158.5|9155.1|1529
1663743600000|2022-09-21 07:00:00|9195.3|9191.5|9202.3|9198.5|9215|9211.6|9190.5|9187.4|1227
1663743900000|2022-09-21 07:05:00|9201.5|9197.7|9207.5|9203.7|9212.4|9209|9197.6|9194.1|1291
1663744200000|2022-09-21 07:10:00|9206.5|9202.7|9232|9228.2|9243.5|9240.2|9206.5|9202.7|1256
1663744500000|2022-09-21 07:15:00|9231.8|9228|9237.1|9234.3|9243.4|9240.2|9230|9227|941
1663744800000|2022-09-21 07:20:00|9236.4|9233.6|9215|9211.2|9250.7|9247.9|9209.8|9207|1037
1663745100000|2022-09-21 07:25:00|9214|9210.2|9213.4|9210.6|9237.7|9233.9|9209.8|9207|1265
1663745400000|2022-09-21 07:30:00|9213|9210.2|9216.1|9213.3|9217.7|9213.9|9198.3|9195.5|1311
1663745700000|2022-09-21 07:35:00|9217|9213.2|9226.4|9222.6|9229|9225.2|9203.6|9199.9|530
1663746000000|2022-09-21 07:40:00|9226.9|9223.1|9246|9242.2|9252.5|9246.7|9226.6|9223.1|1108
1663746300000|2022-09-21 07:45:00|9245.9|9242.1|9240.6|9236.8|9255.5|9251.8|9240.6|9236.8|1054
1663746600000|2022-09-21 07:50:00|9240.2|9236.4|9245.7|9241.9|9252.6|9249.4|9232.9|9229.1|1054
1663746900000|2022-09-21 07:55:00|9245.8|9242|9230.8|9227|9245.9|9242.3|9213.8|9210.4|1396
1663747200000|2022-09-21 08:00:00|9232.3|9228.5|9212.2|9208.4|9242.4|9238.6|9211.6|9207.8|1250
1663747500000|2022-09-21 08:05:00|9212|9208.2|9214.2|9210.4|9214.2|9210.4|9189|9185.9|1327
1663747800000|2022-09-21 08:10:00|9213.9|9210.1|9205.9|9202.1|9224.3|9220.5|9202.8|9199|988
1663748100000|2022-09-21 08:15:00|9205.6|9201.8|9202.4|9198.6|9217.9|9215.1|9195.4|9192.1|920
1663748400000|2022-09-21 08:20:00|9202.5|9198.7|9184.1|9181.3|9204.4|9200.6|9181.5|9178.3|1413
1663748700000|2022-09-21 08:25:00|9183.7|9180.9|9194.8|9191|9212.3|9208.8|9182.1|9178.3|3535
1663749000000|2022-09-21 08:30:00|9194.1|9190.3|9196.1|9192.3|9213.8|9211|9193.6|9189.8|2635
1663749300000|2022-09-21 08:35:00|9195.9|9192.1|9209.1|9205.3|9209.7|9206.3|9185.6|9181.8|918
1663749600000|2022-09-21 08:40:00|9208.3|9204.5|9201.5|9197.7|9218.7|9214.9|9200.4|9196.6|770
1663749900000|2022-09-21 08:45:00|9201.2|9197.4|9185.4|9181.6|9203.8|9200.4|9182.2|9178.4|795
1663750200000|2022-09-21 08:50:00|9186.3|9182.5|9106.1|9102.3|9187.8|9184|9088.9|9084.7|3999
1663750500000|2022-09-21 08:55:00|9106|9102.2|9116|9112.2|9116|9112.2|9082.2|9078.4|1552
1663750800000|2022-09-21 09:00:00|9115.7|9111.9|9144.2|9140.4|9144.2|9140.4|9105|9101.2|1211
1663751100000|2022-09-21 09:05:00|9145.5|9141.7|9165.3|9161.5|9170.8|9167|9143.3|9140.2|1136
1663751400000|2022-09-21 09:10:00|9165.5|9161.7|9178.3|9174.5|9184.4|9180.6|9152.1|9149.3|1150
1663751700000|2022-09-21 09:15:00|9180.2|9176.4|9190.3|9186.5|9195.6|9191.4|9176.8|9173|1048
1663752000000|2022-09-21 09:20:00|9189.8|9186|9197.7|9193.9|9214.2|9211.4|9189.8|9186|638
1663752300000|2022-09-21 09:25:00|9196.7|9192.9|9189.7|9185.9|9211.9|9208.5|9188.2|9184.4|713
1663752600000|2022-09-21 09:30:00|9189.8|9186|9210.5|9206.7|9211|9207.3|9185.3|9181.5|493
1663752900000|2022-09-21 09:35:00|9210.6|9206.8|9194.9|9191.1|9210.6|9206.8|9192|9188.1|383
1663753200000|2022-09-21 09:40:00|9194.6|9190.8|9189|9185.2|9196.5|9192.7|9186.1|9182.1|509
1663753500000|2022-09-21 09:45:00|9188.6|9184.8|9197|9193.2|9202.3|9198.5|9187.9|9184.1|377
1663753800000|2022-09-21 09:50:00|9197.3|9193.5|9200.6|9196.8|9204.7|9200.9|9187.3|9183.8|357
1663754100000|2022-09-21 09:55:00|9203.5|9199.7|9190.1|9186.3|9203.5|9199.7|9187.1|9183.3|325
1663754400000|2022-09-21 10:00:00|9190.3|9186.5|9196.1|9192.3|9205.9|9202.1|9187.1|9183.9|391
1663754700000|2022-09-21 10:05:00|9193.7|9190.9|9189.7|9186.9|9198.5|9194.7|9187.7|9183.2|304
1663755000000|2022-09-21 10:10:00|9190|9186.2|9193.2|9189.4|9194|9190.2|9187.7|9183.9|138
1663755300000|2022-09-21 10:15:00|9193.3|9189.5|9189|9185.2|9194|9190.2|9183.8|9180|609
1663755600000|2022-09-21 10:20:00|9188.4|9185.6|9185.6|9182.8|9189.1|9185.6|9182.9|9179.7|648
1663755900000|2022-09-21 10:25:00|9186.3|9182.5|9186.9|9183.1|9191.5|9188.2|9183.5|9180.7|389
1663756200000|2022-09-21 10:30:00|9186.5|9182.7|9190|9186.2|9191|9187.8|9180.9|9178.1|456
1663756500000|2022-09-21 10:35:00|9189.7|9185.9|9188.1|9184.3|9197|9193.8|9184.3|9180.7|506
1663756800000|2022-09-21 10:40:00|9188.5|9184.7|9196.7|9192.9|9200.7|9196.9|9179|9176.2|1022
1663757100000|2022-09-21 10:45:00|9196.3|9192.5|9204.1|9200.3|9208.7|9205.9|9196.3|9192.5|508
1663757400000|2022-09-21 10:50:00|9203.3|9199.5|9218.7|9214.9|9222.7|9218.5|9197.3|9194|574
1663757700000|2022-09-21 10:55:00|9217.7|9214.5|9226.3|9223.5|9233.3|9227.6|9217.3|9213.7|600
1663758000000|2022-09-21 11:00:00|9226.7|9223.9|9200.9|9197.1|9229|9225.6|9197.5|9194.7|645
1663758300000|2022-09-21 11:05:00|9201.3|9197.5|9204.3|9200.5|9206.3|9202.5|9182.1|9178.3|779
1663758600000|2022-09-21 11:10:00|9204.6|9200.8|9184.4|9180.6|9208.6|9204.8|9184.4|9180.6|325
1663758900000|2022-09-21 11:15:00|9184.9|9181.1|9201.1|9197.3|9206.5|9202.7|9183.5|9180.2|423
1663759200000|2022-09-21 11:20:00|9201.5|9197.7|9152.6|9148.8|9204.6|9200.8|9147|9143.2|631
1663759500000|2022-09-21 11:25:00|9152.5|9148.7|9141.6|9137.8|9170.6|9166.8|9131.3|9128.5|913
1663759800000|2022-09-21 11:30:00|9142.9|9139.1|9160.9|9157.1|9168.1|9164.3|9137.3|9133.5|168
1663760100000|2022-09-21 11:35:00|9161.3|9157.5|9177.3|9173.5|9189.7|9185.9|9161.3|9157.5|273
1663760400000|2022-09-21 11:40:00|9176.9|9173.1|9179.4|9175.6|9186|9182.2|9173.3|9169.5|204
1663760700000|2022-09-21 11:45:00|9179|9175.2|9188.5|9184.7|9202.1|9198.3|9179|9175.2|429
1663761000000|2022-09-21 11:50:00|9187.6|9183.8|9182.6|9178.8|9190.5|9186.7|9173|9169.2|466
1663761300000|2022-09-21 11:55:00|9182.1|9178.3|9174.2|9170.4|9191|9187.2|9174.2|9170.4|73
1663761600000|2022-09-21 12:00:00|9174.9|9171.1|9152.7|9148.9|9179|9175.2|9147.5|9142.9|243
1663761900000|2022-09-21 12:05:00|9152.6|9148.8|9161.5|9157.7|9175.5|9171.7|9148.9|9145.1|741
1663762200000|2022-09-21 12:10:00|9162.1|9158.3|9127.7|9123.9|9165.7|9162.9|9123.7|9120.5|1049
1663762500000|2022-09-21 12:15:00|9128.2|9124.4|9136.3|9132.5|9146|9142.5|9126.7|9121.5|547
1663762800000|2022-09-21 12:20:00|9136.8|9133|9133.1|9129.3|9147.2|9143.8|9131.2|9127.4|494
1663763100000|2022-09-21 12:25:00|9132.7|9128.9|9099.5|9095.7|9135.8|9132|9094.9|9091.7|914
1663763400000|2022-09-21 12:30:00|9099.3|9095.5|9111.8|9108|9116|9112.9|9096|9092.6|726
1663763700000|2022-09-21 12:35:00|9111.7|9107.9|9102.6|9099.8|9123.8|9120.1|9097.3|9094.3|556
1663764000000|2022-09-21 12:40:00|9102.5|9099.7|9092.3|9088.5|9105.8|9102|9072.3|9068.5|731
1663764300000|2022-09-21 12:45:00|9092|9088.2|9098.1|9094.3|9098.4|9095.6|9088.1|9084.7|573
1663764600000|2022-09-21 12:50:00|9098.4|9094.6|9110.5|9107.7|9129.7|9125.9|9095.2|9091.4|727
1663764900000|2022-09-21 12:55:00|9111.6|9107.8|9122.3|9118.5|9122.6|9118.8|9103.3|9100.4|509
1663765200000|2022-09-21 13:00:00|9121.9|9118.1|9152.7|9148.9|9160.3|9156.9|9113.9|9110.1|1167
1663765500000|2022-09-21 13:05:00|9152.3|9149.5|9141.3|9137.5|9164.2|9160.4|9118.4|9114.6|601
1663765800000|2022-09-21 13:10:00|9140.9|9138.1|9154|9150.2|9168.5|9164.7|9137|9133.2|760
1663766100000|2022-09-21 13:15:00|9153.9|9150.1|9172.9|9169.1|9175.5|9171.7|9152.8|9149|476
1663766400000|2022-09-21 13:20:00|9173.5|9169.7|9174.6|9170.8|9184.4|9180.6|9166.9|9160|681
1663766700000|2022-09-21 13:25:00|9173.5|9169.7|9154|9150.2|9174.2|9170.4|9152|9147.8|693
1663767000000|2022-09-21 13:30:00|9153.2|9149.4|9109|9105.2|9170.2|9166.4|9092|9088.3|2054
1663767300000|2022-09-21 13:35:00|9108.6|9104.8|9115.2|9111.4|9127.5|9124|9096.6|9092.8|1356
1663767600000|2022-09-21 13:40:00|9114.5|9110.7|9091.8|9089|9114.5|9111|9084.2|9080.8|965
1663767900000|2022-09-21 13:45:00|9090.4|9088|9070.7|9066.9|9095.4|9092.3|9065.8|9062.8|1664
1663768200000|2022-09-21 13:50:00|9071.1|9067.3|9065.3|9062.5|9074.9|9072.1|9061.8|9058.6|1266
1663768500000|2022-09-21 13:55:00|9064.9|9062.1|9007.4|9003.6|9067.3|9063.5|9005|9000.2|1954
1663768800000|2022-09-21 14:00:00|9008.7|9005.9|8988.5|8984.7|9024|9020.6|8975.5|8971.7|2502
1663769100000|2022-09-21 14:05:00|8988.2|8984.4|8982.9|8979.1|8992|8988.2|8973.2|8969.4|1358
1663769400000|2022-09-21 14:10:00|8981.1|8977.3|8984|8980.2|8993.6|8989.8|8965.1|8961.8|1718
1663769700000|2022-09-21 14:15:00|8984.1|8980.3|9007.7|9003.9|9009.1|9005.3|8972.1|8968.3|1343
1663770000000|2022-09-21 14:20:00|9006.6|9002.8|9032|9028.2|9037.5|9033.7|8996.9|8993.1|1069
1663770300000|2022-09-21 14:25:00|9031.6|9028.8|9034.5|9030.7|9048.6|9044.8|9015.8|9012|632
1663770600000|2022-09-21 14:30:00|9034.8|9031|9011.6|9007.8|9060.7|9056.9|9003.6|8998.2|1645
1663770900000|2022-09-21 14:35:00|9011.3|9007.5|8999.1|8995.3|9011.5|9007.7|8969.1|8965.9|1840
1663771200000|2022-09-21 14:40:00|8998.1|8994.3|8944.1|8940.3|8999.1|8995.9|8943.2|8938.3|2169
1663771500000|2022-09-21 14:45:00|8944.4|8941.6|8961|8957.2|8968.4|8965.2|8925.6|8921.8|2196
1663771800000|2022-09-21 14:50:00|8961.3|8957.5|8951.5|8947.7|8968.3|8964.5|8945.3|8941.5|1166
1663772100000|2022-09-21 14:55:00|8951.9|8949.1|8945.3|8941.5|8963.8|8960.6|8940.4|8937|3094
1663772400000|2022-09-21 15:00:00|8944.5|8940.7|8944.5|8940.7|8972.9|8969.1|8935.7|8932.1|2070
1663772700000|2022-09-21 15:05:00|8944.4|8940.6|8891.3|8887.5|8946.8|8943.1|8875.8|8872|4566
1663773000000|2022-09-21 15:10:00|8891.1|8887.3|8863.3|8859.5|8894.3|8890.5|8858.2|8854.8|3205
1663773300000|2022-09-21 15:15:00|8862.9|8859.1|8901.4|8897.6|8918.2|8915.4|8862.9|8858.4|3316
1663773600000|2022-09-21 15:20:00|8901.1|8897.3|8866.6|8862.8|8905.4|8901.6|8860.3|8857.1|1842
1663773900000|2022-09-21 15:25:00|8866.2|8863.4|8887.3|8883.5|8916.4|8912.6|8857.8|8855|5517
1663774200000|2022-09-21 15:30:00|8887.7|8883.9|8915.4|8911.6|8915.4|8912.2|8862.4|8859.1|3907
1663774500000|2022-09-21 15:35:00|8915|8911.2|8920.4|8916.6|8928.1|8924.3|8906.7|8903.9|948
1663774800000|2022-09-21 15:40:00|8921.4|8917.6|8939|8935.2|8951.1|8947.9|8920.4|8916.9|1071
1663775100000|2022-09-21 15:45:00|8938.9|8935.1|8929.4|8925.6|8945.5|8942.4|8929.1|8925.3|732
1663775400000|2022-09-21 15:50:00|8929.7|8925.9|8928.7|8924.9|8946.2|8940.4|8925.5|8922.7|816
1663775700000|2022-09-21 15:55:00|8928.3|8925.5|8943.1|8939.3|8943.1|8939.3|8924.6|8921.8|452
1663776000000|2022-09-21 16:00:00|8942.7|8938.9|8912.3|8908.5|8944.1|8940.3|8906.6|8902.8|935
1663776300000|2022-09-21 16:05:00|8912|8908.2|8927.3|8923.5|8928.1|8924.3|8894.8|8891.4|801
1663776600000|2022-09-21 16:10:00|8927.7|8923.9|8923.4|8919.6|8937.9|8934.1|8923.1|8919.6|447
1663776900000|2022-09-21 16:15:00|8923.6|8919.8|8911.1|8907.3|8934.1|8930.3|8895.2|8891.5|663
1663777200000|2022-09-21 16:20:00|8911.4|8907.6|8903.4|8900.6|8916.7|8913.4|8903|8899.2|394
1663777500000|2022-09-21 16:25:00|8903.2|8899.6|8915.4|8911.6|8915.9|8912.1|8895.7|8892.9|264
1663777800000|2022-09-21 16:30:00|8914.7|8910.9|8938.9|8935.1|8940|8936.2|8912.9|8909.1|562
1663778100000|2022-09-21 16:35:00|8938.5|8936.1|8935.9|8932.1|8940.3|8937.1|8919.6|8915.8|443
1663778400000|2022-09-21 16:40:00|8935.6|8931.8|8942.9|8939.1|8946.1|8942.4|8929|8925.6|615
1663778700000|2022-09-21 16:45:00|8943|8939.2|8933.7|8930.9|8956.2|8950.5|8930.3|8926.9|1003
1663779000000|2022-09-21 16:50:00|8933|8930.2|8928.1|8924.3|8939.3|8935.5|8919.1|8915.3|584
1663779300000|2022-09-21 16:55:00|8928.7|8924.9|8971.8|8968|8972.2|8969|8913.5|8910.7|759
1663779600000|2022-09-21 17:00:00|8972.3|8969|8961.4|8958.6|8978.8|8975.4|8956.3|8952.8|782
1663779900000|2022-09-21 17:05:00|8962.8|8959|8980.8|8977|8980.8|8977|8955.8|8952|438
1663780200000|2022-09-21 17:10:00|8983.2|8979.4|8968.3|8964.5|8987.8|8984|8962.9|8959.1|686
1663780500000|2022-09-21 17:15:00|8969|8965.2|8961.7|8957.9|8976.3|8972.9|8955.3|8952.5|287
1663780800000|2022-09-21 17:20:00|8961.6|8957.8|8961.7|8957.9|8967.7|8964.3|8948.9|8945.3|535
1663781100000|2022-09-21 17:25:00|8961.2|8957.4|8958.7|8954.9|8963.4|8960.2|8951.3|8947.5|675
1663781400000|2022-09-21 17:30:00|8960.7|8957.9|8996|8992.2|9011.2|9007.8|8960.6|8956.8|1323
1663781700000|2022-09-21 17:35:00|8996.6|8992.8|9002.6|8998.8|9010.6|9007.8|8991.3|8987.5|798
1663782000000|2022-09-21 17:40:00|9002.2|8998.4|8981.2|8977.4|9015.4|9012|8970.8|8967.1|738
1663782300000|2022-09-21 17:45:00|8980.6|8977.8|8973.9|8970.1|8995.2|8992|8973.4|8969.6|318
1663782600000|2022-09-21 17:50:00|8973.5|8969.7|8963.8|8960|8975.7|8972.4|8956.7|8952.9|385
1663782900000|2022-09-21 17:55:00|8964.1|8960.3|8962.5|8954.7|8980.8|8974.8|8959|8954.5|477
1663783200000|2022-09-21 18:00:00|8962.1|8954.3|8890.5|8886.7|9014.1|9007.8|8890|8886.2|2446
1663783500000|2022-09-21 18:05:00|8890.4|8886.6|8932.2|8928.4|8948.5|8944.7|8886.1|8882.3|2163
1663783800000|2022-09-21 18:10:00|8932.7|8928.9|8918.6|8914.8|8939.4|8935.6|8913.8|8910|746
1663784100000|2022-09-21 18:15:00|8918|8915.2|8878.9|8875.1|8935|8931.2|8859.3|8855.5|3516
1663784400000|2022-09-21 18:20:00|8879.3|8875.5|8913.2|8909.4|8916.2|8912.4|8877.6|8873.8|1544
1663784700000|2022-09-21 18:25:00|8913.6|8909.8|8901.2|8897.4|8922.8|8919.3|8883.5|8879.7|3679
1663785000000|2022-09-21 18:30:00|8901.3|8897.5|8946.8|8943|8948.8|8945|8895.6|8891.8|1211
1663785300000|2022-09-21 18:35:00|8947.3|8943.5|8947.3|8943.5|8961.3|8957.5|8940.7|8936.9|868
1663785600000|2022-09-21 18:40:00|8947.4|8943.6|8990.9|8987.1|9001.2|8995.2|8942.6|8938.4|462
1663785900000|2022-09-21 18:45:00|8991.3|8987.5|8989.1|8985.3|9012.9|9007.2|8965.3|8961.8|1072
1663786200000|2022-09-21 18:50:00|8989.2|8985.4|9012.8|9009|9036.1|9030.4|8985.2|8981.4|1482
1663786500000|2022-09-21 18:55:00|9013.6|9009.8|9021.2|9017.4|9038.2|9034.4|9012.2|9007.5|690
1663786800000|2022-09-21 19:00:00|9022.7|9018.9|9000.8|8997|9034.2|9030.4|8999.6|8994|410
1663787100000|2022-09-21 19:05:00|8999.8|8996|8992.8|8989|9011.1|9007.3|8990.2|8986.4|189
1663787400000|2022-09-21 19:10:00|8993.1|8989.3|8991|8987.2|8993.2|8989.4|8963|8957.8|201
1663787700000|2022-09-21 19:15:00|8991.4|8987.6|8987.7|8983.9|9013|9009.2|8985.7|8981.9|292
1663788000000|2022-09-21 19:20:00|8987.6|8983.8|8980.5|8976.7|8994.1|8990.3|8973.2|8969.4|132
1663788300000|2022-09-21 19:25:00|8980.2|8976.4|8947.9|8944.1|8980.8|8977|8943.4|8937.7|177
1663788600000|2022-09-21 19:30:00|8947|8943.2|8956.8|8953|8962.1|8956.6|8938.8|8933.7|113
1663788900000|2022-09-21 19:35:00|8956.5|8952.7|8948.6|8944.8|8960.6|8956.8|8942|8938.2|126
1663789200000|2022-09-21 19:40:00|8948.9|8945.1|8941.1|8937.3|8956|8952.2|8938.1|8934.3|189
1663789500000|2022-09-21 19:45:00|8940.6|8936.8|8932.1|8928.3|8951.1|8947.3|8929.5|8926.1|121
1663789800000|2022-09-21 19:50:00|8932.6|8928.8|8934.8|8931|8939.7|8935.8|8925|8919.5|30
1663790100000|2022-09-21 19:55:00|8934.7|8930.9|8940.4|8936.6|8948.1|8944.3|8929.6|8925.8|93
1663790400000|2022-09-21 20:00:00|8940.3|8936.5|8937.7|8933.9|8948.5|8943.2|8930.5|8926.7|50
1663790700000|2022-09-21 20:05:00|8938.4|8934.6|8940.1|8936.3|8949.1|8945.3|8938.4|8933.3|36
1663791000000|2022-09-21 20:10:00|8939.6|8935.8|8927|8923.2|8939.6|8935.8|8918.5|8912.6|63
1663791300000|2022-09-21 20:15:00|8925.5|8921.7|8914|8910.2|8926.5|8922.7|8913.3|8907.6|12
1663791600000|2022-09-21 20:20:00|8914.5|8910.7|8915.3|8911.5|8919.9|8915.6|8912.3|8906.6|69
1663791900000|2022-09-21 20:25:00|8915|8911.2|8906.9|8903.1|8919.8|8914.9|8902.8|8899|33
1663792200000|2022-09-21 20:30:00|8906.5|8902.7|8909.4|8906.6|8912|8908.6|8903.7|8898.4|51
1663792500000|2022-09-21 20:35:00|8910.8|8907|8908.2|8904.4|8913|8908.8|8904.9|8899.6|34
1663792800000|2022-09-21 20:40:00|8908.6|8904.8|8907.5|8903.7|8917.6|8912.3|8906.5|8902.7|20
1663793100000|2022-09-21 20:45:00|8907|8903.2|8904.6|8900.8|8910.2|8906.2|8901.7|8898.3|45
1663793400000|2022-09-21 20:50:00|8905.6|8901.8|8908.6|8904.8|8911.5|8908.3|8903.7|8899.9|59
1663793700000|2022-09-21 20:55:00|8908.7|8904.9|8916.2|8908.4|8919.7|8913.4|8904.2|8898.3|131
1663794000000|2022-09-21 21:00:00|8916.1|8908.3|8918.5|8910.7|8921.1|8913.7|8911.2|8903.4|2
1663794300000|2022-09-21 21:05:00|8921.2|8913.4|8918.6|8910.8|8921.6|8916.4|8917.5|8910.7|10
1663794600000|2022-09-21 21:10:00|8917.6|8913.8|8929.5|8921.7|8929.5|8921.7|8917.6|8913.8|0
1663794900000|2022-09-21 21:15:00|8929.9|8922.1|8931.6|8923.8|8934.6|8926.8|8929.4|8921.6|3
1663795200000|2022-09-21 21:20:00|8934.3|8926.5|8931.6|8923.8|8934.3|8929.2|8931.6|8923.8|1
1663795500000|2022-09-21 21:25:00|8931.2|8923.4|8931.5|8923.7|8931.5|8923.7|8930.2|8922.4|0
1663795800000|2022-09-21 21:30:00|8931.6|8923.8|8931|8923.2|8931.6|8923.8|8929.9|8922.1|7
1663796400000|2022-09-21 21:40:00|8930.9|8923.1|8930.9|8923.1|8930.9|8923.1|8930.5|8922.7|49
1663796700000|2022-09-21 21:45:00|8930.8|8923|8928.2|8920.4|8930.8|8923|8928.2|8920.4|0
1663797000000|2022-09-21 21:50:00|8928.6|8920.8|8927.2|8919.4|8928.6|8920.8|8927.1|8919.3|76
1663797300000|2022-09-21 21:55:00|8927.1|8919.3|8927.6|8919.8|8927.6|8921.2|8922.1|8918.1|5
1663804800000|2022-09-22 00:00:00|8910.5|8906.7|8907.9|8904.1|8930|8925.1|8901.8|8896.6|199
1663805100000|2022-09-22 00:05:00|8907.5|8903.7|8887.3|8883.5|8910.4|8904.7|8883.5|8877.6|43
1663805400000|2022-09-22 00:10:00|8887.4|8883.6|8887.8|8884|8896.2|8890.3|8880.9|8875.2|49
1663805700000|2022-09-22 00:15:00|8887.9|8884.1|8886.5|8882.7|8893|8886.7|8880.5|8876.2|22
1663806000000|2022-09-22 00:20:00|8886.4|8882.6|8881.5|8877.7|8886.4|8882.6|8875.4|8871.6|88
1663806300000|2022-09-22 00:25:00|8881.4|8877.6|8883.2|8879.4|8889.3|8883.4|8876.3|8871.6|21
1663806600000|2022-09-22 00:30:00|8882.8|8879|8885.4|8881.6|8888.3|8882.5|8879.2|8873.9|61
1663806900000|2022-09-22 00:35:00|8886.2|8882.4|8880.4|8876.6|8889.7|8885|8877.2|8871.5|30
1663807200000|2022-09-22 00:40:00|8882.3|8874.5|8875.4|8871.6|8882.3|8877.6|8875.4|8870.5|22
1663807500000|2022-09-22 00:45:00|8876.3|8868.5|8876.6|8872.8|8879.1|8874|8868.6|8864.8|71
1663807800000|2022-09-22 00:50:00|8876.3|8872.5|8867.7|8863.9|8877.6|8873.8|8863.9|8860.1|53
1663808100000|2022-09-22 00:55:00|8867.4|8863.6|8870.8|8867|8871.9|8868.1|8854|8851|97
1663808400000|2022-09-22 01:00:00|8870.5|8866.7|8859.3|8855.5|8870.5|8866.7|8853.4|8850.6|214
1663808700000|2022-09-22 01:05:00|8859.7|8855.9|8854.2|8851.4|8865.2|8860.9|8853.4|8850.6|186
1663809000000|2022-09-22 01:10:00|8853.8|8851|8876.4|8872.6|8878.3|8874.5|8853.8|8850.7|144
1663809300000|2022-09-22 01:15:00|8876.2|8872.4|8896.6|8888.8|8897|8892.7|8870.9|8866.5|72
1663809600000|2022-09-22 01:20:00|8894.5|8890.7|8904.1|8900.3|8905|8900.3|8884.3|8879|66
1663809900000|2022-09-22 01:25:00|8903.9|8900.1|8906.5|8902.7|8906.5|8902.7|8894.5|8890.2|19
1663810200000|2022-09-22 01:30:00|8906|8902.2|8928.1|8924.3|8930|8924.8|8906|8901|96
1663810500000|2022-09-22 01:35:00|8928.5|8924.7|8936.3|8932.5|8947.1|8943.3|8927.5|8921.5|176
1663810800000|2022-09-22 01:40:00|8938.4|8930.6|8949|8945.2|8950.2|8945.4|8932.1|8927.4|37
1663811100000|2022-09-22 01:45:00|8948.5|8944.7|8945.4|8941.6|8951.7|8946.7|8940.4|8934.1|10
1663811400000|2022-09-22 01:50:00|8945.5|8941.7|8941.3|8937.5|8949|8945.2|8936.4|8931.6|140
1663811700000|2022-09-22 01:55:00|8941.5|8937.7|8961.7|8957.9|8962.7|8958.9|8941.5|8935.9|241
1663812000000|2022-09-22 02:00:00|8962.7|8958.9|8961.4|8957.6|8972|8966.7|8954.9|8950.6|159
1663812300000|2022-09-22 02:05:00|8960.9|8957.1|8960.4|8956.6|8964.4|8961.6|8957.8|8953|84
1663812600000|2022-09-22 02:10:00|8960.9|8957.1|8951.7|8947.9|8962.9|8959.6|8948.3|8944.5|45
1663812900000|2022-09-22 02:15:00|8951.2|8947.4|8950.8|8947|8957.8|8951.5|8947.8|8944|18
1663813200000|2022-09-22 02:20:00|8950.4|8946.6|8934.4|8931.6|8951.8|8948.6|8934.4|8931.3|36
1663813500000|2022-09-22 02:25:00|8933.2|8929.4|8930.6|8926.8|8934.7|8929.4|8925.2|8920.9|22
1663813800000|2022-09-22 02:30:00|8932.7|8924.9|8920|8916.2|8934.7|8930.2|8919.7|8916.2|254
1663814100000|2022-09-22 02:35:00|8919.4|8916.6|8933.4|8929.6|8934.4|8931.6|8919.4|8916.2|88
1663814400000|2022-09-22 02:40:00|8933.5|8929.7|8940.2|8936.4|8944.5|8939.7|8931.3|8927.5|83
1663814700000|2022-09-22 02:45:00|8940.6|8936.8|8964.3|8960.5|8964.7|8960.5|8939.1|8935.9|103
1663815000000|2022-09-22 02:50:00|8963.3|8959.5|8963.4|8955.6|8967.7|8964.3|8958.3|8954.3|149
1663815300000|2022-09-22 02:55:00|8961.3|8957.5|8968.2|8964.4|8972.7|8967.4|8953.1|8949.3|77
1663815600000|2022-09-22 03:00:00|8969.7|8961.9|8966.8|8963|8972.3|8967|8958.8|8954.9|73
1663815900000|2022-09-22 03:05:00|8967.4|8963.6|8952.3|8948.5|8971.3|8965.4|8945.5|8939.8|38
1663816200000|2022-09-22 03:10:00|8953|8949.2|8969.1|8965.3|8969.6|8965.8|8950.7|8946.6|114
1663816500000|2022-09-22 03:15:00|8969.2|8965.4|8951.5|8947.7|8969.6|8965.8|8947.6|8941.8|34
1663816800000|2022-09-22 03:20:00|8951.1|8947.3|8960.7|8956.9|8963|8957.5|8949.7|8943.8|10
1663817100000|2022-09-22 03:25:00|8960.5|8956.7|8955.7|8951.9|8963.6|8957.9|8953.4|8948|44
1663817400000|2022-09-22 03:30:00|8956.3|8952.5|8953.8|8950|8961.8|8956.6|8952.9|8949|14
1663817700000|2022-09-22 03:35:00|8952.8|8950.8|8953.2|8949.4|8957.2|8953.4|8952.8|8948.4|3
1663818000000|2022-09-22 03:40:00|8952.8|8949|8946.8|8943|8955.4|8952|8942.3|8938|81
1663818300000|2022-09-22 03:45:00|8947.3|8943.5|8945.9|8942.1|8947.5|8943.7|8944.3|8940.5|27
1663818600000|2022-09-22 03:50:00|8945.2|8942.4|8948.9|8945.1|8949.9|8946.1|8944.8|8939.8|18
1663818900000|2022-09-22 03:55:00|8948.6|8944.8|8940.4|8936.6|8948.6|8944.8|8936.5|8933.2|79
1663819200000|2022-09-22 04:00:00|8941|8937.2|8944.8|8941|8950.3|8944.6|8939.8|8934.5|17
1663819500000|2022-09-22 04:05:00|8944.4|8940.6|8947.9|8944.1|8948.9|8944.4|8940.8|8936.5|51
1663819800000|2022-09-22 04:10:00|8947.8|8944|8947.8|8944|8950.3|8945|8946.9|8942|2
1663820100000|2022-09-22 04:15:00|8948.1|8944.3|8949.2|8945.4|8952|8946.9|8942.9|8940.1|10
1663820400000|2022-09-22 04:20:00|8947.9|8945.1|8944.2|8940.4|8952.5|8948.6|8944.2|8940.4|23
1663820700000|2022-09-22 04:25:00|8943.8|8941|8945.3|8941.5|8948.8|8944|8942.8|8939.4|16
1663821000000|2022-09-22 04:30:00|8944.8|8941|8937.2|8933.4|8947.7|8943.9|8934.8|8931.8|27
1663821300000|2022-09-22 04:35:00|8937.4|8933.6|8937.1|8933.3|8939.8|8935.8|8934.2|8930.4|0
1663821600000|2022-09-22 04:40:00|8937.2|8933.4|8937.2|8929.4|8940.8|8937|8936.1|8929.4|19
1663821900000|2022-09-22 04:45:00|8934.7|8930.9|8933.1|8929.3|8936.4|8932.6|8932.8|8927.5|7
1663822200000|2022-09-22 04:50:00|8933.4|8929.6|8932.5|8928.7|8933.4|8929.6|8929.9|8926.1|3
1663822500000|2022-09-22 04:55:00|8932.8|8929|8927.9|8924.1|8933.5|8929.7|8927.5|8923.5|14
1663822800000|2022-09-22 05:00:00|8927.8|8924|8938.2|8934.4|8940.4|8935.4|8924.1|8920.7|29
1663823100000|2022-09-22 05:05:00|8937.2|8933.4|8936.8|8933|8939.7|8936.5|8934.7|8929.7|8
1663823400000|2022-09-22 05:10:00|8939|8931.2|8939.2|8935.4|8943.3|8938.5|8936.2|8931.2|6
1663823700000|2022-09-22 05:15:00|8938.3|8934.5|8941.3|8938.5|8945.9|8940.5|8937.9|8934.1|9
1663824000000|2022-09-22 05:20:00|8941.7|8937.9|8933|8929.2|8941.7|8937.9|8930.4|8924.1|55
1663824300000|2022-09-22 05:25:00|8932.9|8929.1|8938.1|8934.3|8942.5|8936.8|8932.9|8929.1|50
1663824600000|2022-09-22 05:30:00|8938.5|8934.7|8949.1|8945.3|8951.1|8946.7|8938.2|8934.4|41
1663824900000|2022-09-22 05:35:00|8949.3|8945.5|8955.3|8951.5|8956.1|8952.1|8947.3|8943.5|93
1663825200000|2022-09-22 05:40:00|8954.9|8951.1|8953.8|8950|8956.5|8952.1|8947.8|8944|66
1663825500000|2022-09-22 05:45:00|8954.3|8950.5|8953.1|8949.3|8955.3|8952.1|8946.3|8943.1|30
1663825800000|2022-09-22 05:50:00|8953.4|8949.6|8953|8949.2|8956.2|8951.4|8950.6|8946.7|14
1663826100000|2022-09-22 05:55:00|8952.8|8949|8953.4|8949.6|8953.5|8950.3|8946.8|8943|58
1663826400000|2022-09-22 06:00:00|8952.3|8948.5|8978.3|8974.5|8979.2|8975.4|8951.4|8948|111
1663826700000|2022-09-22 06:05:00|8978|8974.2|8969.1|8965.3|8978|8974.2|8962|8958.2|36
1663827000000|2022-09-22 06:10:00|8968.6|8964.8|8954.7|8950.9|8968.6|8964.8|8954.2|8950.4|53
1663827300000|2022-09-22 06:15:00|8955.3|8951.5|8967.1|8963.3|8967.2|8963.8|8952.7|8948.9|44
1663827600000|2022-09-22 06:20:00|8967.2|8963.4|8962.5|8958.7|8973.2|8969.4|8958.4|8954.6|193
1663827900000|2022-09-22 06:25:00|8962.6|8958.8|8963.2|8960.4|8968.2|8964.4|8961.6|8956.8|45
1663828200000|2022-09-22 06:30:00|8962.5|8959.4|8933.1|8929.3|8963.6|8960.4|8933.1|8927.8|292
1663828500000|2022-09-22 06:35:00|8933|8929.2|8922.9|8919.1|8939.1|8935.3|8919.5|8916.1|341
1663828800000|2022-09-22 06:40:00|8922.8|8919|8913.4|8909.6|8924.9|8921.1|8909.1|8905.3|274
1663829100000|2022-09-22 06:45:00|8913.3|8909.5|8916.9|8913.1|8922.3|8918.9|8907.6|8903.8|89
1663829400000|2022-09-22 06:50:00|8916.4|8912.6|8920.1|8916.3|8922.8|8919.6|8910.9|8907.1|102
1663829700000|2022-09-22 06:55:00|8919.3|8915.5|8915.4|8911.6|8922.7|8918.9|8915.3|8911.5|121
1663830000000|2022-09-22 07:00:00|8916.2|8912.4|8893.7|8889.9|8916.2|8912.4|8886.2|8882.4|464
1663830300000|2022-09-22 07:05:00|8894.1|8890.3|8909.9|8906.1|8922|8918.9|8892.6|8888.8|361
1663830600000|2022-09-22 07:10:00|8909.5|8905.7|8903.6|8899.8|8909.5|8905.7|8890.8|8887.4|426
1663830900000|2022-09-22 07:15:00|8903.4|8899.6|8895.6|8891.8|8905.6|8901.8|8891.5|8887.7|285
1663831200000|2022-09-22 07:20:00|8895.5|8891.7|8914|8910.2|8920.6|8915.4|8886.1|8882.3|470
1663831500000|2022-09-22 07:25:00|8913.3|8910.5|8917.2|8913.4|8922.7|8918.9|8904.8|8899.5|218
1663831800000|2022-09-22 07:30:00|8916.8|8913|8959.5|8955.7|8960.5|8956.7|8911.7|8907.9|834
1663832100000|2022-09-22 07:35:00|8959.2|8955.4|8949.6|8945.8|8968.9|8965.7|8947.9|8944.1|460
1663832400000|2022-09-22 07:40:00|8950|8946.2|8968.9|8965.1|8974.7|8970.9|8942.3|8938.5|414
1663832700000|2022-09-22 07:45:00|8969.1|8965.3|8997.5|8993.7|9001.7|8997.9|8967.5|8964.7|843
1663833000000|2022-09-22 07:50:00|8997.2|8993.4|8984.6|8980.8|9001.1|8997.3|8980.1|8976.6|828
1663833300000|2022-09-22 07:55:00|8982.1|8979.3|8995.9|8992.1|8998|8994.2|8977.8|8974|607
1663833600000|2022-09-22 08:00:00|9000|8992.2|9002.6|8998.8|9009|9005.2|8990.8|8986.6|787
1663833900000|2022-09-22 08:05:00|9002.5|8998.7|9011.4|9007.6|9013.4|9009.6|8996.4|8992.6|822
1663834200000|2022-09-22 08:10:00|9011|9007.2|9017.6|9013.8|9021.4|9017.8|9002|8998.8|858
1663834500000|2022-09-22 08:15:00|9017.2|9013.4|9030.2|9026.4|9039.8|9036.6|9011|9007.2|1693
1663834800000|2022-09-22 08:20:00|9030.7|9026.9|9033.2|9029.4|9059|9055.8|9030.7|9026.9|2443
1663835100000|2022-09-22 08:25:00|9033.3|9029.5|9021.6|9018.8|9043.8|9040|9017.5|9013.7|5540
1663835400000|2022-09-22 08:30:00|9022|9019.2|9031.9|9028.1|9035|9031.2|9022|9018.3|2277
1663835700000|2022-09-22 08:35:00|9032|9028.2|9038.4|9034.6|9048|9044.6|9030.9|9027.1|412
1663836000000|2022-09-22 08:40:00|9038.5|9034.7|9042.5|9038.7|9054.4|9050.6|9038.5|9034.7|816
1663836300000|2022-09-22 08:45:00|9042.2|9038.4|9026.8|9023|9046.2|9042.7|9014.1|9010.3|854
1663836600000|2022-09-22 08:50:00|9026|9022.2|9015.5|9011.7|9034.5|9031.3|9006.7|9002.9|279
1663836900000|2022-09-22 08:55:00|9015.3|9011.5|9007|9003.2|9021.7|9018.3|9006.8|9003|455
1663837200000|2022-09-22 09:00:00|9007.1|9003.3|8990.5|8986.7|9017.3|9013.5|8988.1|8984.3|909
1663837500000|2022-09-22 09:05:00|8990.4|8986.6|8982.6|8978.8|8998.3|8993|8978.2|8974.8|764
1663837800000|2022-09-22 09:10:00|8982.2|8978.4|9008|9004.2|9009.2|9005.4|8980.6|8977.4|461
1663838100000|2022-09-22 09:15:00|9008.2|9004.4|8993.8|8990|9021.5|9017.7|8991.9|8988.1|394
1663838400000|2022-09-22 09:20:00|8993.7|8989.9|8983.2|8979.4|9004.5|9000.3|8982.4|8978.6|549
1663838700000|2022-09-22 09:25:00|8982.4|8978.6|9003|8999.2|9003.2|8999.8|8980.4|8976.6|646
1663839000000|2022-09-22 09:30:00|9002.6|8998.8|8990.8|8987|9008.8|9005|8989.3|8984.3|474
1663839300000|2022-09-22 09:35:00|8990.9|8987.1|8988.2|8984.4|8996.7|8992.9|8984.7|8981.3|455
1663839600000|2022-09-22 09:40:00|8987.8|8984|8960.6|8956.8|8987.9|8984.1|8956.2|8953.1|632
1663839900000|2022-09-22 09:45:00|8961|8957.2|8958|8954.2|8967.2|8964.4|8943.2|8939.5|603
1663840200000|2022-09-22 09:50:00|8957.6|8953.8|8979|8975.2|8981.5|8977.7|8952|8948.2|526
1663840500000|2022-09-22 09:55:00|8978.7|8974.9|8967.5|8963.7|8983.9|8980.2|8962.9|8959.1|205
1663840800000|2022-09-22 10:00:00|8967.4|8963.6|8957.4|8953.6|8972|8968.2|8946.4|8942.6|400
1663841100000|2022-09-22 10:05:00|8955.8|8952|8934.6|8931.8|8955.8|8952|8931.1|8927.9|808
1663841400000|2022-09-22 10:10:00|8935.7|8932.9|8954.2|8950.4|8955.2|8951.7|8923.5|8919.3|780
1663841700000|2022-09-22 10:15:00|8953.7|8949.9|8950.2|8946.4|8953.8|8950|8941.1|8937.3|211
1663842000000|2022-09-22 10:20:00|8949.4|8945.6|8951.5|8947.7|8961.5|8958.3|8943.5|8939.7|305
1663842300000|2022-09-22 10:25:00|8950.5|8946.7|8955.1|8951.3|8961.1|8957.7|8943|8939.2|120
1663842600000|2022-09-22 10:30:00|8954.5|8951.7|8963.9|8960.1|8967.9|8964.1|8950.8|8947|126
1663842900000|2022-09-22 10:35:00|8963.8|8960|8938.8|8935|8964.7|8961.1|8935.7|8931.9|201
1663843200000|2022-09-22 10:40:00|8938.7|8934.9|8949|8945.2|8949.1|8945.3|8935.3|8931.9|156
1663843500000|2022-09-22 10:45:00|8948.9|8945.1|8946|8942.2|8958.1|8952.2|8942.5|8938.7|224
1663843800000|2022-09-22 10:50:00|8946.5|8942.7|8981.3|8977.5|8984.5|8980.7|8945.4|8941.6|395
1663844100000|2022-09-22 10:55:00|8981.5|8977.7|8980.7|8977.9|8991.9|8986.6|8978.2|8974.4|365
1663844400000|2022-09-22 11:00:00|8979.9|8977.1|9004.6|9000.8|9013.9|9010.1|8970.3|8964.6|505
1663844700000|2022-09-22 11:05:00|9004.7|9000.9|8989.6|8985.8|9006.6|9002.8|8984|8979.8|321
1663845000000|2022-09-22 11:10:00|8989.5|8985.7|8978.7|8974.9|8997.2|8993.4|8968.3|8963|619
1663845300000|2022-09-22 11:15:00|8979.2|8975.4|8999.5|8995.7|9006.5|9002.7|8979.2|8975.4|623
1663845600000|2022-09-22 11:20:00|8999.9|8996.1|8984.4|8980.6|9005.5|9001.7|8980.8|8975.5|298
1663845900000|2022-09-22 11:25:00|8984|8980.2|8983|8979.2|8989.1|8985.3|8973|8970.2|746
1663846200000|2022-09-22 11:30:00|8982.9|8979.1|9002.1|8998.3|9005.7|9001.9|8982.5|8977|484
1663846500000|2022-09-22 11:35:00|9001.7|8997.9|9027.4|9023.6|9030|9026.6|8992.9|8989.1|709
1663846800000|2022-09-22 11:40:00|9027.7|9023.9|9024.3|9020.5|9031.5|9027.7|9018.2|9014.4|457
1663847100000|2022-09-22 11:45:00|9024.4|9020.6|9018.5|9014.7|9025.8|9022|9007.6|9003.8|412
1663847400000|2022-09-22 11:50:00|9017.6|9013.8|9036.6|9032.8|9037.8|9035|9014|9010.2|378
1663847700000|2022-09-22 11:55:00|9036.7|9032.9|9001.9|8998.1|9039|9035.8|8997.6|8993.8|1257
1663848000000|2022-09-22 12:00:00|9002.3|8998.5|9032.8|9029|9035|9031.2|8999.7|8995.9|1040
1663848300000|2022-09-22 12:05:00|9032.3|9028.5|9025.3|9021.5|9032.3|9028.5|9016.3|9012.5|1069
1663848600000|2022-09-22 12:10:00|9024.9|9021.1|9061.5|9057.7|9065.6|9062.3|9024.1|9020.3|964
1663848900000|2022-09-22 12:15:00|9061.1|9057.3|9058.9|9055.1|9074.9|9071.6|9053.1|9049.9|691
1663849200000|2022-09-22 12:20:00|9059.7|9055.9|9043.5|9039.7|9065.5|9062.3|9042.1|9038.7|430
1663849500000|2022-09-22 12:25:00|9043.1|9039.3|9048.9|9041.1|9056.3|9051.1|9035.1|9031.3|313
1663849800000|2022-09-22 12:30:00|9046.8|9043|9052.5|9048.7|9064.8|9061.9|9036.9|9032.3|375
1663850100000|2022-09-22 12:35:00|9052.1|9048.3|9065.7|9061.9|9073.5|9070.7|9048.9|9045.1|691
1663850400000|2022-09-22 12:40:00|9065.3|9061.5|9086.6|9082.8|9089.3|9085.7|9061.3|9057.5|761
1663850700000|2022-09-22 12:45:00|9087|9083.2|9072.7|9068.9|9089.7|9086.3|9057.5|9053.7|733
1663851000000|2022-09-22 12:50:00|9071.7|9067.9|9066.7|9062.9|9083.9|9080.1|9064.5|9060.7|439
1663851300000|2022-09-22 12:55:00|9066.6|9062.8|9039.4|9035.6|9078.1|9074.3|9037.3|9033.5|900
1663851600000|2022-09-22 13:00:00|9039.3|9035.5|9090.2|9086.4|9119.3|9115.5|9036.8|9033|2619
1663851900000|2022-09-22 13:05:00|9090.6|9086.8|9152.1|9148.3|9171.5|9167.7|9086|9082.2|3588
1663852200000|2022-09-22 13:10:00|9153.1|9149.3|9161.5|9157.7|9164.9|9159.5|9148.3|9144.3|2047
1663852500000|2022-09-22 13:15:00|9161.3|9158.5|9189.3|9185.5|9196.1|9192.7|9158.5|9155.1|2166
1663852800000|2022-09-22 13:20:00|9189.9|9186.1|9149.8|9146|9197.6|9194.1|9147.1|9143.5|2121
1663853100000|2022-09-22 13:25:00|9149.7|9145.9|9144.3|9140.5|9177.7|9173.9|9141.8|9138|1104
1663853400000|2022-09-22 13:30:00|9144.2|9140.4|9175.2|9171.4|9183|9180.1|9140.2|9136.4|1487
1663853700000|2022-09-22 13:35:00|9174.4|9170.6|9164|9160.2|9193|9189.8|9157.8|9154|1260
1663854000000|2022-09-22 13:40:00|9165.2|9161.4|9173.2|9169.4|9181.5|9177.8|9160.2|9156.4|824
1663854300000|2022-09-22 13:45:00|9172.8|9169|9121.5|9117.7|9190.6|9186.8|9115.1|9112|1602
1663854600000|2022-09-22 13:50:00|9121.4|9117.6|9108.7|9104.9|9142|9138.6|9105.1|9101.8|1006
1663854900000|2022-09-22 13:55:00|9108.1|9105.3|9088.1|9084.3|9118.7|9114.9|9083.9|9080.9|1645
1663855200000|2022-09-22 14:00:00|9087.1|9083.9|8974.1|8970.3|9093.7|9090.3|8973.3|8970.3|2678
1663855500000|2022-09-22 14:05:00|8973.7|8969.9|8983.7|8979.9|9000.4|8996.9|8949.6|8945.8|2751
1663855800000|2022-09-22 14:10:00|8984.5|8980.7|9063.8|9060|9064|9060.2|8951.7|8948.1|2548
1663856100000|2022-09-22 14:15:00|9063.9|9060.1|9004.7|9000.9|9070.2|9067.1|8992.1|8989|1454
1663856400000|2022-09-22 14:20:00|9004.3|9000.5|9018.5|9014.7|9032.8|9029|8989.3|8986|1383
1663856700000|2022-09-22 14:25:00|9018.4|9014.6|9028.8|9025|9034.8|9031|9002.3|8998.5|2237
1663857000000|2022-09-22 14:30:00|9027.8|9024|8999.8|8996|9027.8|9024|8985.1|8981.3|1318
1663857300000|2022-09-22 14:35:00|9000.5|8996.7|8990|8986.2|9002.6|8998.8|8968.6|8964.8|1310
1663857600000|2022-09-22 14:40:00|8990.4|8986.6|8976|8973.2|9000|8994.3|8972|8968.2|1154
1663857900000|2022-09-22 14:45:00|8976.4|8972.6|8997.9|8994.1|9002.8|8999|8971.4|8968|1164
1663858200000|2022-09-22 14:50:00|8997|8993.2|8973.2|8970.4|8999|8995.6|8968|8964.3|1276
1663858500000|2022-09-22 14:55:00|8973.3|8969.5|8964.5|8960.7|8986.8|8983.6|8962.1|8958.7|1732
1663858800000|2022-09-22 15:00:00|8961.5|8957.7|8952.7|8948.9|8965|8961.2|8941.9|8938.7|1224
1663859100000|2022-09-22 15:05:00|8952.3|8948.5|8977|8973.2|8980.1|8976.3|8951.7|8948.5|1456
1663859400000|2022-09-22 15:10:00|8976.9|8973.1|8970.3|8966.5|8990.5|8986.7|8966.1|8962.9|1373
1663859700000|2022-09-22 15:15:00|8970.6|8966.8|8995.7|8991.9|9002.7|8998.9|8968.7|8964.9|2114
1663860000000|2022-09-22 15:20:00|8996.1|8992.3|8974.5|8970.7|8996.2|8992.9|8967.9|8964.1|1849
1663860300000|2022-09-22 15:25:00|8975.5|8971.7|8987.3|8983.5|9038.3|9034.5|8974.9|8971.6|5612
1663860600000|2022-09-22 15:30:00|8986.1|8982.3|9015.1|9011.3|9024.2|9020.4|8982.1|8978.4|3483
1663860900000|2022-09-22 15:35:00|9015.5|9011.7|9007.3|9003.5|9027.5|9023.7|8998.7|8994.9|525
1663861200000|2022-09-22 15:40:00|9006.7|9003.9|8988|8984.2|9014.3|9011.1|8987.1|8983.3|536
1663861500000|2022-09-22 15:45:00|8987.9|8984.1|8980.1|8976.3|8991.1|8987.7|8966.5|8963.7|545
1663861800000|2022-09-22 15:50:00|8979.1|8975.3|8963.2|8959.4|8984.6|8980.8|8960.4|8957|538
1663862100000|2022-09-22 15:55:00|8962.8|8960|8933.4|8929.6|8968.8|8964.4|8931.6|8927.8|831
1663862400000|2022-09-22 16:00:00|8933|8929.2|8940.6|8936.8|8946.2|8943|8931|8927.8|441
1663862700000|2022-09-22 16:05:00|8939.6|8935.8|8974|8970.2|8975|8971.6|8938.8|8935|651
1663863000000|2022-09-22 16:10:00|8973|8969.2|8988|8984.2|8988.5|8984.7|8960.3|8956.5|605
1663863300000|2022-09-22 16:15:00|8987.4|8983.6|8997.4|8993.6|9003.2|8999.4|8981.2|8978.2|758
1663863600000|2022-09-22 16:20:00|8998|8994.2|9019.6|9015.8|9021.4|9017.6|8994.4|8990.6|610
1663863900000|2022-09-22 16:25:00|9021|9017.2|8990.2|8986.4|9022.6|9018.8|8990.2|8986.4|539
1663864200000|2022-09-22 16:30:00|8989.6|8986.8|8969.6|8965.8|8990.8|8987|8968.6|8965.2|369
1663864500000|2022-09-22 16:35:00|8969|8966.2|8974.8|8971|8980.4|8977|8969|8965.2|192
1663864800000|2022-09-22 16:40:00|8975.2|8971.4|8994.5|8990.7|9007.4|9003.6|8969.2|8965.4|432
1663865100000|2022-09-22 16:45:00|8994.1|8990.3|8980.7|8976.9|9005.2|9001.7|8979.1|8975.3|176
1663865400000|2022-09-22 16:50:00|8980.5|8976.7|8986.8|8983|8994.5|8990.7|8975.7|8972.4|288
1663865700000|2022-09-22 16:55:00|8987.1|8983.3|8978.9|8975.1|8995.2|8991.8|8973.3|8969.5|446
1663866000000|2022-09-22 17:00:00|8978.6|8974.8|8976.4|8972.6|8983.6|8979.8|8971.5|8967.7|402
1663866300000|2022-09-22 17:05:00|8976.2|8972.4|8940.4|8936.6|8976.9|8973.5|8938.1|8934.3|753
1663866600000|2022-09-22 17:10:00|8940.3|8936.5|8936.1|8932.3|8948.5|8945.3|8935.7|8931.9|248
1663866900000|2022-09-22 17:15:00|8936.2|8932.4|8963.5|8960.7|8967.1|8963.3|8922.1|8918.9|1197
1663867200000|2022-09-22 17:20:00|8963.1|8960.3|8990.7|8986.9|8999.5|8995.7|8963.1|8959.9|1043
1663867500000|2022-09-22 17:25:00|8991.1|8987.3|8980.3|8976.5|9004.1|9000.9|8979.9|8975.8|416
1663867800000|2022-09-22 17:30:00|8979.9|8976.1|8993.6|8989.8|9002.2|8998.4|8979.3|8975.5|419
1663868100000|2022-09-22 17:35:00|8993.4|8989.6|8991|8987.2|9004.4|9000.6|8989.6|8985.8|493
1663868400000|2022-09-22 17:40:00|8990.6|8986.8|8977.4|8973.6|8999|8995.2|8977|8973.6|1001
1663868700000|2022-09-22 17:45:00|8977.2|8973.4|8988|8984.2|8994.4|8991|8968.4|8964.6|751
1663869000000|2022-09-22 17:50:00|8987.6|8983.8|8980.4|8976.6|8988.2|8984.4|8971|8967.2|442
1663869300000|2022-09-22 17:55:00|8980|8976.2|8983.8|8980|8999.8|8995.4|8979|8975.2|486
1663869600000|2022-09-22 18:00:00|8983.2|8979.4|8963|8959.2|8986.8|8983|8962.4|8959|659
1663869900000|2022-09-22 18:05:00|8962.9|8959.1|8946.7|8942.9|8970.4|8966.8|8944.4|8940.6|1099
1663870200000|2022-09-22 18:10:00|8946.1|8943.3|8961.6|8957.8|8968.7|8965.9|8943.7|8939.9|712
1663870500000|2022-09-22 18:15:00|8961.2|8957.4|8949.3|8945.5|8967|8963.3|8943.5|8940.7|718
1663870800000|2022-09-22 18:20:00|8949.5|8945.7|8929.7|8925.9|8955|8951.2|8922.2|8918.4|1278
1663871100000|2022-09-22 18:25:00|8929.6|8925.8|8966.9|8963.1|8981.3|8978.1|8925.7|8922.7|2889
1663871400000|2022-09-22 18:30:00|8965.7|8961.9|8964.5|8960.7|8973|8969.2|8952.5|8949.7|1289
1663871700000|2022-09-22 18:35:00|8964.4|8960.6|8960.9|8957.1|8965.7|8962.1|8955.4|8951.6|383
1663872000000|2022-09-22 18:40:00|8961|8957.2|8961.9|8959.1|8965.1|8961.3|8954.7|8950.9|230
1663872300000|2022-09-22 18:45:00|8961.1|8958.3|8951.5|8947.7|8961.5|8958.3|8947.1|8943.3|323
1663872600000|2022-09-22 18:50:00|8950.7|8946.9|8970|8967.2|8974.3|8970.9|8950.7|8946.9|333
1663872900000|2022-09-22 18:55:00|8970.4|8967.6|8973.4|8969.6|8973.6|8970.6|8966.4|8962.6|67
1663873200000|2022-09-22 19:00:00|8974|8970.2|8966.4|8963.6|8981.6|8977.8|8966|8962.6|306
1663873500000|2022-09-22 19:05:00|8966|8962.6|8970.2|8966.4|8970.9|8967.1|8958.2|8954.4|284
1663873800000|2022-09-22 19:10:00|8969.8|8966|8977.2|8973.4|8981.7|8977.9|8966.2|8962.4|183
1663874100000|2022-09-22 19:15:00|8976.8|8973|8967.9|8964.1|8977.1|8974|8964.8|8959|103
1663874400000|2022-09-22 19:20:00|8968|8964.2|8970.3|8966.5|8972.6|8969.8|8951.8|8946.6|194
1663874700000|2022-09-22 19:25:00|8971.1|8967.3|8980.4|8976.6|8980.8|8977|8965.5|8961.7|109
1663875000000|2022-09-22 19:30:00|8980.2|8976.4|8971.5|8967.7|8980.4|8977|8970|8966.3|62
1663875300000|2022-09-22 19:35:00|8971.7|8967.9|8970.4|8966.6|8976.9|8973.1|8968.9|8964.1|13
1663875600000|2022-09-22 19:40:00|8970.3|8966.5|8968.1|8964.3|8973.5|8970.1|8963.8|8960|67
1663875900000|2022-09-22 19:45:00|8968.5|8964.7|8968.9|8965.1|8976.6|8972.8|8963.1|8959.7|72
1663876200000|2022-09-22 19:50:00|8968.3|8965.5|8963.6|8959.8|8970|8966.2|8960.2|8956.4|125
1663876500000|2022-09-22 19:55:00|8961.1|8958.3|8964.3|8960.5|8970.8|8967|8961.1|8957.5|265
1663876800000|2022-09-22 20:00:00|8963.5|8960.7|8973.9|8970.1|8974.7|8971.9|8963.5|8960.7|60
1663877100000|2022-09-22 20:05:00|8974.3|8970.5|8979.3|8975.5|8985.4|8982.3|8973.3|8970|67
1663877400000|2022-09-22 20:10:00|8979.1|8975.3|8974.9|8971.1|8979.8|8976|8974.4|8970.6|3
1663877700000|2022-09-22 20:15:00|8973.9|8970.1|8960.8|8957|8973.9|8970.1|8960.2|8957|122
1663878000000|2022-09-22 20:20:00|8959.8|8953.4|8953.4|8949.6|8960.8|8953.4|8949.4|8945.6|60
1663878300000|2022-09-22 20:25:00|8953.8|8950|8958.6|8954.8|8961.7|8957.9|8953.8|8950|17
1663878600000|2022-09-22 20:30:00|8958.7|8954.9|8959.8|8956|8961.1|8957.3|8954.7|8950.9|37
1663878900000|2022-09-22 20:35:00|8958.8|8956.2|8961.9|8958.1|8965|8961.2|8958.8|8956.2|46
1663879200000|2022-09-22 20:40:00|8961.4|8957.6|8963|8959.2|8964.4|8961.2|8960|8956|55
1663879500000|2022-09-22 20:45:00|8962.4|8959.6|8969.5|8965.7|8971.6|8968.4|8962|8959.2|62
1663879800000|2022-09-22 20:50:00|8968.7|8964.9|8966.7|8962.9|8970.8|8967|8964.8|8961.8|74
1663880100000|2022-09-22 20:55:00|8966.6|8962.8|8964.9|8961.1|8970.6|8966|8962.2|8957.4|143
1663880400000|2022-09-22 21:00:00|8966.8|8959|8960.7|8952.9|8967.6|8959.8|8960.7|8952.9|1
1663880700000|2022-09-22 21:05:00|8960.6|8952.8|8960.6|8952.8|8960.6|8952.8|8960.6|8952.8|0
1663881600000|2022-09-22 21:20:00|8960.7|8952.9|8960.7|8952.9|8960.7|8952.9|8960.7|8952.9|10
1663881900000|2022-09-22 21:25:00|8960.8|8953|8960.7|8952.9|8960.8|8953|8960.7|8952.9|0
1663882200000|2022-09-22 21:30:00|8960.8|8953|8960.7|8952.9|8960.8|8953|8960.7|8952.9|0
1663882500000|2022-09-22 21:35:00|8960.8|8953|8960.7|8952.9|8960.8|8953|8960.7|8952.9|0
1663882800000|2022-09-22 21:40:00|8958.8|8955|8960.7|8952.9|8960.7|8955|8958.8|8952|0
1663883100000|2022-09-22 21:45:00|8956.8|8949|8957.8|8950|8959.3|8951.5|8956.8|8949|0
1663883400000|2022-09-22 21:50:00|8958.1|8950.3|8960.2|8952.4|8960.9|8953.1|8956.3|8948.5|0
1663883700000|2022-09-22 21:55:00|8958.3|8954.5|8960.8|8953|8960.8|8954.5|8958.3|8953|2
1663884000000|2022-09-22 22:00:00|8961.2|8953.4|8961.2|8953.4|8961.2|8953.4|8961.2|8953.4|0
1663891200000|2022-09-23 00:00:00|8964|8956.2|8992|8984.2|8992.4|8985.3|8964|8956.2|31
1663891500000|2022-09-23 00:05:00|8991.6|8983.8|8985.6|8982.8|8991.6|8985.3|8983.1|8977.6|38
1663891800000|2022-09-23 00:10:00|8985.2|8982.4|8989.8|8986|8993.3|8987.8|8983.8|8980|48
1663892100000|2022-09-23 00:15:00|8990.2|8986.4|8989.9|8986.1|8993.6|8989.4|8984.5|8980.1|71
1663892400000|2022-09-23 00:20:00|8989.5|8985.7|8988.9|8981.1|8992.4|8986.4|8985.4|8979.7|11
1663892700000|2022-09-23 00:25:00|8988.5|8980.7|8977.6|8973.8|8988.5|8984.1|8977.6|8973.8|32
1663893000000|2022-09-23 00:30:00|8977.2|8973.4|8975.8|8972|8984.3|8978.5|8971.3|8966.5|6
1663893300000|2022-09-23 00:35:00|8975.7|8971.9|8977.4|8973.6|8979.9|8975.6|8971.7|8967.5|9
1663893600000|2022-09-23 00:40:00|8977.8|8974|8973.4|8969.6|8979.5|8975.3|8971.7|8966.5|5
1663893900000|2022-09-23 00:45:00|8975.3|8967.5|8976.3|8968.5|8980.8|8975|8972.2|8966.5|2
1663894200000|2022-09-23 00:50:00|8974.8|8971|8984.3|8976.5|8986.3|8980.6|8974.4|8970.5|0
1663894500000|2022-09-23 00:55:00|8983.7|8975.9|8986.1|8982.3|8996.2|8990.3|8981.7|8975|1
1663894800000|2022-09-23 01:00:00|8985.7|8981.9|9006.8|9004|9010.2|9004.4|8985.6|8979.6|98
1663895100000|2022-09-23 01:05:00|9009.2|9001.4|8992.3|8988.5|9010.2|9005|8991.8|8987.4|4
1663895400000|2022-09-23 01:10:00|8992.1|8988.3|9001|8998.2|9009.4|9004.6|8989.3|8983.6|45
1663895700000|2022-09-23 01:15:00|9000.9|8997.2|9002|8998.2|9006.5|9003|8995.9|8989.8|14
1663896000000|2022-09-23 01:20:00|9002.2|8998.4|8990.5|8986.7|9003.8|8999.1|8988.5|8983.2|5
1663896300000|2022-09-23 01:25:00|8992.4|8984.6|8983.9|8980.1|8999.4|8993.1|8982.5|8976.6|7
1663896600000|2022-09-23 01:30:00|8983.5|8979.7|8979.5|8975.7|8992.4|8987.7|8976.4|8970.6|39
1663896900000|2022-09-23 01:35:00|8981.4|8973.6|8984.8|8981|8994.4|8988.7|8979.5|8973.6|55
1663897200000|2022-09-23 01:40:00|8984.4|8980.6|8984.1|8980.3|8990.1|8984.4|8980.2|8973.7|12
1663897500000|2022-09-23 01:45:00|8983.7|8979.9|8974.1|8966.3|8997.5|8991.8|8967|8961.3|42
1663897800000|2022-09-23 01:50:00|8971.6|8967.8|8966.6|8962.8|8980.1|8974.2|8966.6|8962.3|60
1663898100000|2022-09-23 01:55:00|8966.5|8962.7|8987.5|8983.7|8988.9|8983.7|8966.5|8962.4|27
1663898400000|2022-09-23 02:00:00|8987|8983.2|8982.2|8978.4|8987.5|8983.7|8975.1|8971.7|63
1663898700000|2022-09-23 02:05:00|8982.3|8978.5|8975.1|8972.3|8987.3|8982|8974.1|8970.3|31
1663899000000|2022-09-23 02:10:00|8975|8971.2|8972.2|8968.4|8979.9|8974.7|8970.7|8965.9|28
1663899300000|2022-09-23 02:15:00|8971.6|8967.8|8964|8960.2|8971.9|8967.8|8961.8|8956.5|8
1663899600000|2022-09-23 02:20:00|8963.1|8959.3|8950.6|8946.8|8965.1|8959.3|8949.6|8945.8|51
1663899900000|2022-09-23 02:25:00|8951.1|8947.3|8949.4|8945.6|8959.4|8954.2|8947|8941.2|11
1663900200000|2022-09-23 02:30:00|8949|8946.2|8951|8943.2|8958.4|8951.9|8939.5|8934.2|46
1663900500000|2022-09-23 02:35:00|8949.5|8945.7|8941.5|8937.7|8952|8946.1|8940.9|8936.2|8
1663900800000|2022-09-23 02:40:00|8941|8937.2|8942.2|8934.4|8944.4|8938.7|8935|8930.8|9
1663901100000|2022-09-23 02:45:00|8943|8935.2|8935.3|8931.5|8950|8944.7|8933.7|8929|46
1663901400000|2022-09-23 02:50:00|8935.7|8931.9|8932.4|8928.6|8937.6|8931.9|8929.3|8923.6|36
1663901700000|2022-09-23 02:55:00|8932.3|8928.5|8936.3|8932.5|8940.6|8936|8930.9|8927.1|41
1663902000000|2022-09-23 03:00:00|8936.2|8932.4|8936.4|8932.6|8943.4|8939.5|8934.9|8929.4|8
1663902300000|2022-09-23 03:05:00|8936.9|8933.1|8933.9|8930.1|8942.8|8938|8930.3|8926|23
1663902600000|2022-09-23 03:10:00|8934.1|8930.3|8931.2|8923.4|8935.8|8930.5|8927.3|8923.4|3
1663902900000|2022-09-23 03:15:00|8930.7|8922.9|8927.3|8923.5|8933.5|8928.1|8923.6|8918.8|55
1663903200000|2022-09-23 03:20:00|8927.8|8924|8929.2|8925.4|8933.7|8928|8925.3|8921.1|17
1663903500000|2022-09-23 03:25:00|8928.8|8925|8934.2|8930.4|8938.3|8933|8928.4|8922.5|3
1663903800000|2022-09-23 03:30:00|8933.8|8930|8929.8|8926|8934.3|8930|8927.7|8922.5|9
1663904100000|2022-09-23 03:35:00|8931.3|8923.5|8929.3|8925.5|8933.4|8928|8925.3|8922.3|11
1663904400000|2022-09-23 03:40:00|8929.7|8925.9|8927.3|8924.5|8932.3|8927.9|8925.7|8920.5|10
1663904700000|2022-09-23 03:45:00|8926.9|8923.1|8922.1|8918.3|8927.3|8923.1|8919.9|8916.5|42
1663905000000|2022-09-23 03:50:00|8921.9|8918.1|8921|8917.2|8923.5|8918.9|8920.1|8915.7|2
1663905300000|2022-09-23 03:55:00|8920.9|8917.1|8920.9|8917.1|8924.1|8921.3|8918.5|8914.8|91
1663905600000|2022-09-23 04:00:00|8920.5|8916.7|8918.8|8915|8922.9|8917.3|8917.9|8914.1|5
1663905900000|2022-09-23 04:05:00|8919.4|8915.6|8918.2|8914.4|8919.4|8916|8915.6|8912|122
1663906200000|2022-09-23 04:10:00|8918.6|8914.8|8918.2|8914.4|8919.6|8916.4|8917.2|8913.4|8
1663906500000|2022-09-23 04:15:00|8917.6|8914.8|8917.1|8913.3|8919.6|8915.8|8916.2|8913.3|7
1663906800000|2022-09-23 04:20:00|8916.7|8912.9|8918.1|8914.3|8919.2|8915.8|8916.2|8912.4|7
1663907100000|2022-09-23 04:25:00|8917.5|8913.7|8906.4|8903.6|8919|8915.6|8906.4|8903.6|109
1663907400000|2022-09-23 04:30:00|8906|8903.2|8903.7|8899.9|8909.2|8903.8|8900.8|8897|77
1663907700000|2022-09-23 04:35:00|8904.2|8900.4|8902.7|8898.9|8907.7|8903.9|8902.6|8897.4|12
1663908000000|2022-09-23 04:40:00|8903.1|8899.3|8914.1|8910.3|8915|8911.3|8901.7|8897.9|120
1663908300000|2022-09-23 04:45:00|8914|8910.2|8909.2|8905.4|8919.1|8916.3|8908|8902.7|86
1663908600000|2022-09-23 04:50:00|8909.6|8905.8|8912.9|8909.1|8915|8911.2|8909.1|8905.3|16
1663908900000|2022-09-23 04:55:00|8912.5|8908.7|8912.6|8908.8|8914.1|8910.7|8911.1|8908.3|12
1663909200000|2022-09-23 05:00:00|8913.1|8909.3|8922.7|8918.9|8923.3|8919.9|8910.7|8907.5|62
1663909500000|2022-09-23 05:05:00|8923.1|8919.3|8932.2|8928.4|8936.1|8932.9|8921.4|8917.6|30
1663909800000|2022-09-23 05:10:00|8931.8|8928|8939.7|8935.9|8942.7|8937.3|8931.8|8928|32
1663910100000|2022-09-23 05:15:00|8939.8|8936|8940.2|8936.4|8948.3|8943|8936.3|8932.5|64
1663910400000|2022-09-23 05:20:00|8940.4|8936.6|8945.1|8937.3|8951.2|8947.4|8940.2|8935.9|14
1663910700000|2022-09-23 05:25:00|8944.7|8936.9|8943.8|8940|8950.8|8944.9|8941.8|8936.9|110
1663911000000|2022-09-23 05:30:00|8943.7|8939.9|8942.3|8938.5|8956.2|8952.4|8941.3|8936|12
1663911300000|2022-09-23 05:35:00|8942.5|8938.7|8942.9|8939.1|8951.8|8946|8941.9|8936|13
1663911600000|2022-09-23 05:40:00|8943|8939.2|8947.3|8943.5|8952.4|8948|8943|8939|6
1663911900000|2022-09-23 05:45:00|8947.1|8943.3|8946|8942.2|8948.8|8943.5|8941.2|8935.2|20
1663912200000|2022-09-23 05:50:00|8946.1|8942.3|8947.5|8939.7|8954|8948.7|8943|8937.7|19
1663912500000|2022-09-23 05:55:00|8947.6|8939.8|8952.6|8944.8|8956.4|8951.4|8943|8937.6|7
1663912800000|2022-09-23 06:00:00|8952.2|8944.4|8952|8948.2|8953.6|8948.8|8932.6|8928.4|22
1663913100000|2022-09-23 06:05:00|8951.6|8947.8|8964.2|8960.4|8964.7|8960.9|8949.6|8945.4|54
1663913400000|2022-09-23 06:10:00|8964.3|8960.5|8967.9|8960.1|8975.7|8970.9|8964.1|8960.1|98
1663913700000|2022-09-23 06:15:00|8965.4|8961.6|8947.7|8939.9|8968.9|8963.1|8946.1|8939.9|76
1663914000000|2022-09-23 06:20:00|8948.2|8940.4|8927.9|8925.1|8948.6|8942.4|8927.1|8923.3|126
1663914300000|2022-09-23 06:25:00|8928.2|8924.4|8924.1|8920.3|8930.7|8926.9|8922.3|8918.5|170
1663914600000|2022-09-23 06:30:00|8924.5|8920.7|8940.3|8936.5|8945.2|8941.4|8923.5|8919.7|79
1663914900000|2022-09-23 06:35:00|8939.7|8936.9|8937.2|8933.4|8946.3|8940.8|8935.2|8929.9|85
1663915200000|2022-09-23 06:40:00|8937.1|8933.3|8927.6|8923.8|8940.7|8934.8|8920.7|8915.5|57
1663915500000|2022-09-23 06:45:00|8927.2|8923.4|8922.9|8919.1|8931.5|8926.4|8918.8|8914.5|167
1663915800000|2022-09-23 06:50:00|8922.7|8918.9|8912.2|8908.4|8926.3|8922|8908.3|8904.5|99
1663916100000|2022-09-23 06:55:00|8911.6|8907.8|8901.8|8898|8914.6|8910.8|8893.2|8887.5|537
1663916400000|2022-09-23 07:00:00|8901.4|8897.6|8918.7|8914.9|8921.7|8916.4|8892.3|8887.3|369
1663916700000|2022-09-23 07:05:00|8918.6|8914.8|8915|8911.2|8919.6|8914.8|8905.9|8902.1|308
1663917000000|2022-09-23 07:10:00|8916.9|8909.1|8894.5|8890.7|8925.6|8921.8|8892|8888.2|223
1663917300000|2022-09-23 07:15:00|8894.2|8890.4|8879.1|8875.3|8898.8|8893.6|8877.2|8874|883
1663917600000|2022-09-23 07:20:00|8877.6|8874.8|8885.8|8882|8889.6|8885.8|8870.4|8865|725
1663917900000|2022-09-23 07:25:00|8884.3|8880.5|8861.2|8857.4|8890.2|8884.9|8857|8853.2|453
1663918200000|2022-09-23 07:30:00|8862|8858.2|8852.6|8848.8|8863.7|8860.4|8840.6|8836.1|958
1663918500000|2022-09-23 07:35:00|8852.7|8848.9|8857.1|8853.3|8858.6|8854.6|8841|8837.8|477
1663918800000|2022-09-23 07:40:00|8857.5|8853.7|8839|8835.2|8858.6|8854.8|8833|8829.6|1136
1663919100000|2022-09-23 07:45:00|8838.6|8835.8|8842.5|8838.7|8846.5|8842.7|8831.6|8828.4|521
1663919400000|2022-09-23 07:50:00|8841.5|8837.7|8856.4|8852.6|8856.4|8852.6|8839.6|8834.1|319
1663919700000|2022-09-23 07:55:00|8855.5|8851.7|8877.4|8873.6|8880.2|8876.4|8851.9|8848.6|645
1663920000000|2022-09-23 08:00:00|8879.3|8875.5|8866.8|8863|8880.9|8875.6|8861.7|8857.9|443
1663920300000|2022-09-23 08:05:00|8867.2|8863.4|8852.1|8848.3|8870.3|8866.9|8843.1|8839.7|565
1663920600000|2022-09-23 08:10:00|8851.7|8848.9|8834|8830.2|8855.2|8851.4|8832.5|8828.7|751
1663920900000|2022-09-23 08:15:00|8833.6|8829.8|8816.9|8813.1|8835.6|8831.8|8802.1|8798.7|1465
1663921200000|2022-09-23 08:20:00|8816.8|8813|8793.9|8790.1|8816.9|8813.1|8783.3|8779.5|1240
1663921500000|2022-09-23 08:25:00|8794.3|8790.5|8783.6|8779.8|8805.3|8801.9|8783.1|8779.7|3590
1663921800000|2022-09-23 08:30:00|8783.7|8780.9|8803.1|8799.3|8809.7|8804.3|8780.7|8777|2949
1663922100000|2022-09-23 08:35:00|8803.5|8800.3|8789.9|8786.1|8803.7|8800.5|8787.7|8784.3|792
1663922400000|2022-09-23 08:40:00|8790.3|8786.5|8796.2|8792.4|8803.5|8799.7|8785.2|8782|645
1663922700000|2022-09-23 08:45:00|8796.7|8792.9|8803.5|8799.7|8805.6|8801.8|8790.4|8787.6|351
1663923000000|2022-09-23 08:50:00|8803.4|8799.6|8809.5|8805.7|8822|8819|8800.4|8796.6|851
1663923300000|2022-09-23 08:55:00|8809.1|8805.3|8810.3|8806.5|8817.8|8813|8803.5|8797.8|377
1663923600000|2022-09-23 09:00:00|8810.4|8806.6|8790.3|8786.5|8811.3|8807.5|8786.8|8783.5|280
1663923900000|2022-09-23 09:05:00|8790.4|8786.6|8786.1|8782.3|8795.3|8791.5|8784.2|8780.6|293
1663924200000|2022-09-23 09:10:00|8785.3|8781.5|8807.4|8803.6|8810.4|8805.1|8780.4|8777.6|650
1663924500000|2022-09-23 09:15:00|8807|8804.2|8808.7|8804.9|8813.1|8807.9|8799|8795.2|620
1663924800000|2022-09-23 09:20:00|8809.1|8805.3|8820.9|8817.1|8824.5|8819.9|8805.1|8801.8|1130
1663925100000|2022-09-23 09:25:00|8821|8817.2|8826.9|8823.1|8829.3|8825.5|8817.3|8813.5|656
1663925400000|2022-09-23 09:30:00|8827.3|8823.5|8794.3|8790.5|8827.9|8824.9|8792.7|8788.7|1452
1663925700000|2022-09-23 09:35:00|8794.4|8790.6|8786.4|8782.6|8796.3|8790.6|8781.3|8777.3|306
1663926000000|2022-09-23 09:40:00|8787.3|8783.5|8792.2|8788.4|8798.3|8794.5|8783.3|8779.5|178
1663926300000|2022-09-23 09:45:00|8791.3|8787.5|8808.9|8806.1|8810.4|8806.6|8791.3|8786.7|422
1663926600000|2022-09-23 09:50:00|8809.4|8805.6|8783.3|8780.5|8810.3|8805.6|8782.9|8779.7|498
1663926900000|2022-09-23 09:55:00|8784.7|8780.9|8803.6|8799.8|8816.9|8812.6|8784.2|8780.9|348
1663927200000|2022-09-23 10:00:00|8803.2|8799.4|8790.6|8786.8|8803.2|8799.4|8787.2|8781.5|171
1663927500000|2022-09-23 10:05:00|8790.2|8786.4|8789|8785.2|8796.9|8792.7|8786.5|8782.7|213
1663927800000|2022-09-23 10:10:00|8788.9|8785.1|8794.1|8790.3|8797.6|8792.8|8783.2|8779.4|162
1663928100000|2022-09-23 10:15:00|8796.1|8788.3|8794.2|8790.4|8796.1|8790.9|8781.8|8777.6|185
1663928400000|2022-09-23 10:20:00|8793.8|8790|8756.9|8753.1|8798.4|8794.6|8755.6|8752.4|1487
1663928700000|2022-09-23 10:25:00|8757.3|8753.5|8760.8|8757|8772.4|8766.7|8755.4|8751.4|1331
1663929000000|2022-09-23 10:30:00|8760.6|8756.8|8759.3|8755.5|8768.6|8765.4|8754.8|8751.1|475
1663929300000|2022-09-23 10:35:00|8759.2|8755.4|8760|8756.2|8769.2|8764.2|8754.4|8751.2|521
1663929600000|2022-09-23 10:40:00|8759.8|8756|8726.2|8723.4|8760.4|8757.6|8724.4|8721.1|1392
1663929900000|2022-09-23 10:45:00|8726.6|8722.8|8686.4|8682.6|8730.2|8726.4|8686|8682.6|1838
1663930200000|2022-09-23 10:50:00|8686.5|8682.7|8717.9|8714.1|8720|8714.7|8680.5|8677.2|1286
1663930500000|2022-09-23 10:55:00|8717.1|8713.3|8710.5|8706.7|8728.1|8724.2|8704.9|8699.2|512
1663930800000|2022-09-23 11:00:00|8710.9|8707.1|8701.9|8698.1|8718.5|8714.2|8695.4|8690.6|165
1663931100000|2022-09-23 11:05:00|8702.8|8699|8695.9|8692.1|8710.5|8706.7|8694.5|8689.5|481
1663931400000|2022-09-23 11:10:00|8696.3|8692.5|8683|8679.2|8698.3|8694.5|8682|8679|571
1663931700000|2022-09-23 11:15:00|8682.6|8678.8|8687.5|8683.7|8693.5|8689.7|8668.7|8664.9|875
1663932000000|2022-09-23 11:20:00|8686.5|8682.7|8693.6|8689.8|8697.1|8693.3|8672.4|8669.2|456
1663932300000|2022-09-23 11:25:00|8693.5|8689.7|8703.8|8700|8712.5|8708.7|8681.7|8677.9|543
1663932600000|2022-09-23 11:30:00|8703.4|8699.6|8705.1|8701.3|8714.1|8708.4|8686.6|8682.8|249
1663932900000|2022-09-23 11:35:00|8704.7|8700.9|8712.4|8708.6|8721.5|8717.1|8696.5|8692.3|458
1663933200000|2022-09-23 11:40:00|8714.1|8706.3|8693.3|8689.5|8714.1|8707|8689.3|8684.5|247
1663933500000|2022-09-23 11:45:00|8693.8|8690|8696.8|8693|8698.9|8695.1|8680.8|8674.9|370
1663933800000|2022-09-23 11:50:00|8697|8693.2|8691.9|8688.1|8700.4|8696.4|8681.8|8677.9|331
1663934100000|2022-09-23 11:55:00|8692.7|8688.9|8697.9|8694.1|8710.4|8705.1|8691.5|8686|222
1663934400000|2022-09-23 12:00:00|8699.8|8692|8705.9|8702.1|8717|8712.1|8679.9|8675.6|493
1663934700000|2022-09-23 12:05:00|8705.8|8702|8704.9|8701.1|8710.8|8706.1|8688.9|8682.6|239
1663935000000|2022-09-23 12:10:00|8704.7|8700.9|8702.4|8698.6|8717.4|8713.6|8693|8687.6|330
1663935300000|2022-09-23 12:15:00|8702.2|8698.4|8709.4|8705.6|8712.1|8708.3|8675.9|8672.1|711
1663935600000|2022-09-23 12:20:00|8710.2|8706.4|8732.1|8728.3|8739.7|8736.9|8696.6|8690.8|852
1663935900000|2022-09-23 12:25:00|8732.6|8728.8|8746.8|8743|8754.9|8751.1|8723|8719.2|746
1663936200000|2022-09-23 12:30:00|8746.4|8742.6|8720.5|8716.7|8748.5|8743.7|8703.5|8699.7|1043
1663936500000|2022-09-23 12:35:00|8720.4|8716.6|8695.8|8692|8722.9|8716.9|8690.1|8685.9|659
1663936800000|2022-09-23 12:40:00|8696.2|8692.4|8693.4|8689.6|8706.5|8702.3|8690.7|8686.3|732
1663937100000|2022-09-23 12:45:00|8693|8689.2|8712|8708.2|8717.5|8713.3|8693|8689.2|317
1663937400000|2022-09-23 12:50:00|8711.7|8708.9|8728.6|8724.8|8739.1|8734.2|8703|8697.7|513
1663937700000|2022-09-23 12:55:00|8728.2|8724.4|8711.7|8707.9|8730.1|8724.4|8709.1|8705.3|1730
1663938000000|2022-09-23 13:00:00|8710.9|8707.1|8652.6|8648.8|8713.8|8710|8637.2|8633.3|3141
1663938300000|2022-09-23 13:05:00|8652.2|8648.4|8628.4|8624.6|8652.2|8648.4|8620|8615.8|3029
1663938600000|2022-09-23 13:10:00|8628.3|8624.5|8622.4|8618.6|8643.9|8640.1|8618.8|8614|1501
1663938900000|2022-09-23 13:15:00|8622.5|8618.7|8632.1|8628.3|8636.3|8632.5|8618.7|8614.6|925
1663939200000|2022-09-23 13:20:00|8632|8628.2|8623.7|8619.9|8641.4|8637.3|8622.2|8618.6|883
1663939500000|2022-09-23 13:25:00|8622.8|8619|8597.6|8593.8|8623.8|8620.4|8580.3|8575.7|2256
1663939800000|2022-09-23 13:30:00|8598|8594.2|8589.7|8585.9|8603.5|8599.1|8576.6|8573.2|1900
1663940100000|2022-09-23 13:35:00|8588.7|8584.9|8569|8565.2|8593.6|8587.9|8564.1|8560.3|1505
1663940400000|2022-09-23 13:40:00|8568.4|8565.6|8582.2|8574.4|8588.8|8584.2|8557.2|8554|1370
1663940700000|2022-09-23 13:45:00|8582.6|8574.8|8566.5|8562.7|8588.4|8584.6|8566|8561.2|1033
1663941000000|2022-09-23 13:50:00|8566.4|8562.6|8548.2|8544.4|8572.6|8567.4|8529.2|8525.4|2332
1663941300000|2022-09-23 13:55:00|8547.8|8544|8540.8|8537|8552.5|8548.7|8531.2|8528|1305
1663941600000|2022-09-23 14:00:00|8540.3|8536.5|8525.5|8522.7|8540.3|8536.5|8492.7|8487.8|2487
1663941900000|2022-09-23 14:05:00|8525.1|8522.3|8537|8533.2|8551.7|8547|8518.9|8514.3|2448
1663942200000|2022-09-23 14:10:00|8536.6|8532.8|8515.7|8511.9|8542.5|8538.3|8508.9|8505.1|1664
1663942500000|2022-09-23 14:15:00|8515.3|8511.5|8524.6|8520.8|8535.4|8532|8502.2|8498.4|1761
1663942800000|2022-09-23 14:20:00|8524.7|8520.9|8517.8|8514|8534.4|8530.6|8486.1|8482.3|1563
1663943100000|2022-09-23 14:25:00|8517|8513.2|8540.6|8536.8|8543.3|8539.7|8505.8|8500.7|2296
1663943400000|2022-09-23 14:30:00|8539.8|8536|8480.8|8477|8545.3|8541.5|8478|8474.2|1598
1663943700000|2022-09-23 14:35:00|8480|8476.2|8486.7|8482.9|8496.2|8492.8|8474.8|8470|1537
1663944000000|2022-09-23 14:40:00|8485.7|8481.9|8509.6|8505.8|8511.4|8507.6|8484.2|8479.4|1783
1663944300000|2022-09-23 14:45:00|8510|8506.2|8505.7|8501.9|8514.1|8510.3|8491.9|8488.1|1204
1663944600000|2022-09-23 14:50:00|8505.8|8502|8520.4|8516.6|8523.8|8520|8495.8|8492.2|1424
1663944900000|2022-09-23 14:55:00|8520|8517.2|8498.3|8494.5|8525.4|8521.6|8495.6|8492.3|567
1663945200000|2022-09-23 15:00:00|8498.7|8494.9|8527.8|8524|8536.6|8529.9|8496.8|8493.9|763
1663945500000|2022-09-23 15:05:00|8529.9|8525|8525.8|8522|8541.8|8538.2|8520.4|8516.2|915
1663945800000|2022-09-23 15:10:00|8525.3|8521.5|8526|8522.2|8549.4|8545.6|8521.9|8518.1|2033
1663946100000|2022-09-23 15:15:00|8526.5|8522.7|8546.3|8542.5|8551.9|8548.5|8521.3|8517.5|2259
1663946400000|2022-09-23 15:20:00|8546.8|8543|8545.8|8542|8550.7|8546.4|8527.7|8523.9|1270
1663946700000|2022-09-23 15:25:00|8545.9|8542.1|8590.8|8587|8590.8|8587|8542.7|8537.9|5792
1663947000000|2022-09-23 15:30:00|8590.3|8586.5|8553.7|8549.9|8590.8|8587|8553.2|8549.4|3446
1663947300000|2022-09-23 15:35:00|8553.2|8549.4|8564.6|8560.8|8566.2|8561.4|8535.1|8531.3|837
1663947600000|2022-09-23 15:40:00|8564.1|8560.3|8522.9|8520.1|8565.1|8561.3|8522.9|8519.5|500
1663947900000|2022-09-23 15:45:00|8522.8|8519|8517.5|8513.7|8526.3|8521|8505.6|8502.2|673
1663948200000|2022-09-23 15:50:00|8517.9|8514.1|8502.7|8498.9|8524.1|8520.3|8501.3|8497.5|694
1663948500000|2022-09-23 15:55:00|8501.7|8497.9|8494|8490.2|8507.3|8503.5|8487.4|8484|594
1663948800000|2022-09-23 16:00:00|8494.2|8490.4|8504.6|8500.8|8506.1|8502.3|8489.6|8485.8|423
1663949100000|2022-09-23 16:05:00|8504.2|8501.4|8498.4|8494.6|8507.5|8503.7|8484.2|8480.4|642
1663949400000|2022-09-23 16:10:00|8499.3|8495.5|8504.4|8500.6|8506.4|8502.6|8477.2|8474.3|886
1663949700000|2022-09-23 16:15:00|8503.4|8499.6|8519.6|8516.8|8520.6|8517.3|8495.9|8492.1|732
1663950000000|2022-09-23 16:20:00|8519.1|8516.3|8511.4|8507.6|8530.9|8524.8|8508|8504.6|508
1663950300000|2022-09-23 16:25:00|8510.9|8507.1|8499.7|8495.9|8515|8510.2|8489.7|8485.9|449
1663950600000|2022-09-23 16:30:00|8499.3|8495.5|8497.3|8493.5|8503.8|8498.4|8480.4|8476.6|236
1663950900000|2022-09-23 16:35:00|8496.9|8493.1|8509.2|8505.4|8512.8|8506.9|8483.7|8479.9|1279
1663951200000|2022-09-23 16:40:00|8509.7|8505.9|8478.7|8474.9|8512.8|8509.1|8476.5|8470.7|436
1663951500000|2022-09-23 16:45:00|8478.2|8474.4|8513.5|8509.7|8517.5|8511.6|8476.3|8471.9|523
1663951800000|2022-09-23 16:50:00|8513.1|8509.3|8535.5|8531.7|8544.2|8540.4|8511|8507.2|1075
1663952100000|2022-09-23 16:55:00|8535|8531.2|8537.1|8534.3|8543.2|8539.4|8524.1|8520|402
1663952400000|2022-09-23 17:00:00|8537.6|8533.8|8528.9|8525.1|8561|8557.2|8528.9|8523.5|711
1663952700000|2022-09-23 17:05:00|8528.7|8524.9|8554.4|8550.6|8556.6|8553.3|8512.8|8509|841
1663953000000|2022-09-23 17:10:00|8554.8|8551|8536.8|8533|8560|8555.6|8536.2|8531|275
1663953300000|2022-09-23 17:15:00|8537.2|8533.4|8561.4|8557.6|8567.5|8563.7|8527.7|8524.9|470
1663953600000|2022-09-23 17:20:00|8561.2|8557.4|8553.4|8549.6|8566.4|8562.6|8549.2|8545.4|232
1663953900000|2022-09-23 17:25:00|8555.3|8547.5|8539|8535.2|8560.3|8554.4|8536|8531.3|590
1663954200000|2022-09-23 17:30:00|8538.6|8534.8|8523.8|8521|8547.5|8543.7|8512.3|8508.5|1528
1663954500000|2022-09-23 17:35:00|8524.8|8521.5|8493.1|8489.3|8525.8|8522|8488.1|8482.2|675
1663954800000|2022-09-23 17:40:00|8493.5|8489.7|8495.5|8491.7|8498.2|8493.9|8483.6|8480.8|614
1663955100000|2022-09-23 17:45:00|8494.6|8490.8|8513.7|8509.9|8517.7|8513.9|8486.9|8482.1|904
1663955400000|2022-09-23 17:50:00|8513.6|8509.8|8511.1|8507.3|8524|8520.2|8508.5|8503.6|876
1663955700000|2022-09-23 17:55:00|8511.3|8507.5|8496.6|8492.8|8514.2|8510.7|8494.7|8490.4|660
1663956000000|2022-09-23 18:00:00|8496.2|8492.4|8515.3|8511.5|8516.4|8513|8484.1|8480.3|1656
1663956300000|2022-09-23 18:05:00|8515.4|8511.6|8488.1|8484.3|8515.8|8512|8479.3|8475.5|1194
1663956600000|2022-09-23 18:10:00|8488.5|8484.7|8500.2|8496.4|8503.9|8500.1|8486.1|8482.3|2124
1663956900000|2022-09-23 18:15:00|8500.1|8496.3|8493.8|8490|8518.1|8514.7|8491.3|8486.5|1887
1663957200000|2022-09-23 18:20:00|8494|8490.2|8509.3|8505.5|8522.9|8519.1|8494|8488.5|2738
1663957500000|2022-09-23 18:25:00|8508.5|8504.7|8520.1|8516.3|8539.1|8535.3|8508.5|8504.7|5023
1663957800000|2022-09-23 18:30:00|8519.5|8515.7|8510.7|8506.9|8528.3|8524.5|8504.3|8500.5|1120
1663958100000|2022-09-23 18:35:00|8510.3|8507.5|8530.2|8526.4|8534.4|8530.6|8499.2|8495.8|1287
1663958400000|2022-09-23 18:40:00|8529.3|8525.5|8534.3|8530.5|8537.2|8533.7|8526.6|8523.4|303
1663958700000|2022-09-23 18:45:00|8535.3|8531.5|8526.2|8522.4|8536.4|8532.5|8521.4|8518|362
1663959000000|2022-09-23 18:50:00|8525.8|8522|8509.1|8505.3|8525.8|8522|8505.2|8501.6|208
1663959300000|2022-09-23 18:55:00|8508.7|8504.9|8518|8514.2|8518|8514.2|8501.7|8496.8|348
1663959600000|2022-09-23 19:00:00|8518.6|8515.2|8520|8516.2|8524.5|8520.8|8513.5|8509.2|114
1663959900000|2022-09-23 19:05:00|8519.5|8515.7|8543.3|8539.5|8544.2|8540.4|8516.1|8511.8|74
1663960200000|2022-09-23 19:10:00|8543.2|8539.4|8532.5|8528.7|8546.8|8543|8529.6|8524.8|70
1663960500000|2022-09-23 19:15:00|8532.6|8528.8|8535|8531.2|8546.1|8542.3|8531.1|8527.3|91
1663960800000|2022-09-23 19:20:00|8536.2|8532.4|8538.5|8534.7|8544.3|8540.5|8534.3|8529.9|43
1663961100000|2022-09-23 19:25:00|8538.6|8534.8|8529.2|8525.4|8544.4|8540.6|8529.2|8525.4|81
1663961400000|2022-09-23 19:30:00|8529.4|8525.6|8538.3|8534.5|8538.5|8535.3|8529.2|8524.3|149
1663961700000|2022-09-23 19:35:00|8537.5|8533.7|8532.3|8528.5|8538.9|8536.1|8527.3|8523.1|91
1663962000000|2022-09-23 19:40:00|8531.4|8527.6|8542.7|8538.9|8547.3|8543.9|8529.1|8526.3|183
1663962300000|2022-09-23 19:45:00|8542.2|8538.4|8549.6|8545.8|8549.7|8545.9|8538.8|8535.3|126
1663962600000|2022-09-23 19:50:00|8549.8|8546|8560.2|8556.4|8560.6|8557.3|8545.1|8541.3|125
1663962900000|2022-09-23 19:55:00|8560.6|8556.8|8555.9|8552.1|8566.2|8562.8|8552.1|8548.2|177
1663963200000|2022-09-23 20:00:00|8556|8552.2|8561.3|8557.5|8564.8|8561.1|8555.5|8551.7|230
1663963500000|2022-09-23 20:05:00|8561.2|8557.4|8558.5|8554.7|8565.3|8561.1|8556.9|8553.8|77
1663963800000|2022-09-23 20:10:00|8558.1|8555.3|8564|8560.2|8567.4|8563.6|8556.1|8552.3|47
1663964100000|2022-09-23 20:15:00|8564.4|8560.6|8561.9|8558.1|8564.5|8561.1|8557.9|8553.1|50
1663964400000|2022-09-23 20:20:00|8561.4|8557.6|8566.8|8563|8572.5|8566.7|8560.3|8556.5|105
1663964700000|2022-09-23 20:25:00|8566.4|8562.6|8579.1|8575.3|8580.7|8576.3|8566.3|8560.7|153
1663965000000|2022-09-23 20:30:00|8579|8575.2|8579.9|8576.1|8581.4|8577.6|8572|8567.1|117
1663965300000|2022-09-23 20:35:00|8580.9|8577.1|8578|8574.2|8583.4|8579.6|8577.5|8573.7|14
1663965600000|2022-09-23 20:40:00|8577.3|8574.5|8576.2|8572.4|8581.8|8578|8571|8567.2|73
1663965900000|2022-09-23 20:45:00|8577.6|8573.8|8586.4|8582.6|8588.7|8584.9|8576.9|8572.5|153
1663966200000|2022-09-23 20:50:00|8586.8|8583|8582.2|8578.4|8590.3|8585.8|8580.6|8577.4|42
1663966500000|2022-09-23 20:55:00|8581.6|8578.8|8591.8|8584|8591.8|8585.8|8575.3|8569.2|62
1663966800000|2022-09-23 21:00:00|8591.4|8583.6|8591.4|8583.6|8591.4|8583.6|8591.4|8583.6|0
1664143200000|2022-09-25 22:00:00|8576.4|8568.6|8551.3|8547.5|8581.3|8573.5|8538.8|8531|137
1664143500000|2022-09-25 22:05:00|8551.4|8547.6|8563|8555.2|8567.2|8559.7|8549.7|8541.9|76
1664143800000|2022-09-25 22:10:00|8564.8|8557|8571.9|8564.1|8575.8|8568.8|8564.2|8556.4|21
1664144100000|2022-09-25 22:15:00|8572.3|8564.5|8568.3|8564.5|8587.4|8579.6|8564.8|8557|22
1664144400000|2022-09-25 22:20:00|8570.5|8562.7|8580.3|8572.5|8584.8|8579|8563.8|8556.1|16
1664144700000|2022-09-25 22:25:00|8579.8|8572|8578.4|8570.6|8585.8|8578|8572.8|8565|8
1664145000000|2022-09-25 22:30:00|8579.8|8572|8580.8|8573|8584.3|8576.5|8572.8|8565|9
1664145300000|2022-09-25 22:35:00|8581.3|8573.5|8581.8|8574|8588.3|8580.6|8576.7|8568.9|5
1664145600000|2022-09-25 22:40:00|8583.3|8575.5|8581.3|8577.5|8584.4|8577.5|8580.8|8573.5|8
1664145900000|2022-09-25 22:45:00|8583.2|8575.4|8580.3|8576.5|8586.3|8581.5|8576.3|8568.9|3
1664146200000|2022-09-25 22:50:00|8581.2|8577.4|8586.3|8582.5|8588.8|8582.5|8580.7|8575.3|6
1664146500000|2022-09-25 22:55:00|8585.8|8582|8588.3|8580.5|8589.2|8583.5|8581.2|8573.4|9
1664146800000|2022-09-25 23:00:00|8588.2|8580.4|8582.7|8578.9|8588.2|8580.4|8581.8|8574|4
1664147100000|2022-09-25 23:05:00|8582.9|8579.1|8588.7|8580.9|8589.2|8584.5|8582.9|8577.4|22
1664147400000|2022-09-25 23:10:00|8586.7|8582.9|8586.2|8578.4|8589.7|8583|8580.7|8574.4|3
1664147700000|2022-09-25 23:15:00|8586.3|8578.5|8587.3|8579.5|8589.7|8584|8581.8|8575.5|3
1664148000000|2022-09-25 23:20:00|8587.7|8579.9|8587.3|8583.5|8589.3|8583.5|8587.2|8579.4|0
1664148300000|2022-09-25 23:25:00|8587.7|8583.9|8590.2|8582.4|8590.2|8584.9|8587.4|8580.5|6
1664148600000|2022-09-25 23:30:00|8588.3|8580.5|8592.2|8584.4|8593.7|8585.9|8585.3|8577.5|2
1664148900000|2022-09-25 23:35:00|8591.8|8584|8581.2|8577.4|8591.8|8584|8579.8|8574|1
1664149200000|2022-09-25 23:40:00|8582.1|8578.3|8569.7|8565.9|8584.1|8578.3|8569.7|8563.3|3
1664149500000|2022-09-25 23:45:00|8571.6|8563.8|8575.3|8567.5|8575.3|8569|8567.2|8561.4|9
1664149800000|2022-09-25 23:50:00|8575.7|8567.9|8587.3|8583.5|8591.3|8584.4|8573.7|8567.9|21
1664150100000|2022-09-25 23:55:00|8587.8|8584|8597.2|8589.4|8597.2|8591.4|8586.7|8580.9|5
1664150400000|2022-09-26 00:00:00|8598.2|8590.4|8628|8620.2|8628|8622.3|8585.5|8579.2|353
1664150700000|2022-09-26 00:05:00|8625.1|8621.3|8636.2|8632.4|8637.7|8632.9|8614.6|8608.3|68
1664151000000|2022-09-26 00:10:00|8636.7|8632.9|8625.3|8621.5|8643.7|8637.9|8625.3|8617.9|86
1664151300000|2022-09-26 00:15:00|8626.5|8618.7|8606.6|8602.8|8626.5|8619|8600.7|8594.8|21
1664151600000|2022-09-26 00:20:00|8606.1|8602.3|8596.5|8592.7|8607.6|8603.3|8590|8585.3|30
1664151900000|2022-09-26 00:25:00|8595.6|8591.8|8592|8584.2|8605|8599.1|8586.5|8580.6|17
1664152200000|2022-09-26 00:30:00|8593.4|8585.6|8600.6|8596.8|8606.4|8599.7|8590.5|8585.2|17
1664152500000|2022-09-26 00:35:00|8601.5|8597.7|8598.4|8594.6|8606.4|8600.1|8591.5|8585.6|13
1664152800000|2022-09-26 00:40:00|8597.4|8593.6|8585.4|8577.6|8603.5|8598.5|8578.4|8572.6|15
1664153100000|2022-09-26 00:45:00|8584.4|8576.6|8563.8|8556|8588.4|8582.5|8561.8|8556|12
1664153400000|2022-09-26 00:50:00|8562.3|8558.5|8552.8|8549|8565.3|8559.5|8548.8|8543.5|33
1664153700000|2022-09-26 00:55:00|8554.3|8550.5|8531.3|8527.5|8557.3|8551|8529.3|8523.9|35
1664154000000|2022-09-26 01:00:00|8530.7|8526.9|8532.3|8528.5|8543.9|8538.1|8521.2|8516.4|97
1664154300000|2022-09-26 01:05:00|8534.3|8526.5|8552.1|8544.3|8557.6|8551.8|8529.3|8524.2|124
1664154600000|2022-09-26 01:10:00|8552.5|8544.7|8534.6|8530.8|8555.6|8549.7|8527.6|8521.8|145
1664154900000|2022-09-26 01:15:00|8534.2|8530.4|8537.6|8529.8|8545.1|8540.3|8522.5|8516.4|76
1664155200000|2022-09-26 01:20:00|8535.5|8531.7|8511.1|8507.3|8539.6|8533.8|8508.2|8505|116
1664155500000|2022-09-26 01:25:00|8510.6|8506.8|8507.5|8503.7|8522.6|8515.9|8502.2|8496.3|117
1664155800000|2022-09-26 01:30:00|8507.1|8503.3|8514.6|8510.8|8523.6|8517.8|8501.1|8495.4|194
1664156100000|2022-09-26 01:35:00|8515.5|8511.7|8519.6|8515.8|8525.5|8519.7|8508.6|8502.7|91
1664156400000|2022-09-26 01:40:00|8520.5|8516.7|8533.2|8525.4|8533.7|8527.9|8511.6|8505.8|32
1664156700000|2022-09-26 01:45:00|8533.6|8525.8|8515.6|8511.8|8533.6|8527.8|8513.1|8507.3|25
1664157000000|2022-09-26 01:50:00|8517.1|8513.3|8517.1|8513.3|8527.5|8521.8|8506.6|8500.8|71
1664157300000|2022-09-26 01:55:00|8520.6|8512.8|8515.6|8511.8|8525.6|8520.8|8511.1|8505.3|32
1664157600000|2022-09-26 02:00:00|8517.7|8509.9|8535.5|8531.7|8538.6|8532.7|8515.1|8508.9|59
1664157900000|2022-09-26 02:05:00|8537|8529.2|8528.4|8524.6|8541.9|8535.7|8523|8517.2|42
1664158200000|2022-09-26 02:10:00|8527.9|8524.1|8524|8520.2|8529.4|8524.1|8516.5|8510.6|17
1664158500000|2022-09-26 02:15:00|8526.1|8518.3|8524.5|8520.7|8532.5|8526.7|8520.9|8516.6|77
1664158800000|2022-09-26 02:20:00|8526.4|8518.6|8533.9|8530.1|8535.4|8530.6|8524.5|8518.6|63
1664159100000|2022-09-26 02:25:00|8535.4|8531.1|8532.8|8529|8538.4|8533.1|8532.3|8527.9|53
1664159400000|2022-09-26 02:30:00|8532.4|8528.6|8529.3|8525.5|8550.9|8546|8529.3|8523.6|73
1664159700000|2022-09-26 02:35:00|8528.9|8525.1|8519.4|8515.6|8530.4|8527|8516.4|8511|76
1664160000000|2022-09-26 02:40:00|8519.9|8516.1|8508.9|8505.1|8521.8|8516.1|8503|8497.7|40
1664160300000|2022-09-26 02:45:00|8508.4|8504.6|8493.4|8489.6|8519.4|8513.1|8492.4|8486.1|56
1664160600000|2022-09-26 02:50:00|8493.3|8489.5|8482.9|8479.1|8497.4|8492|8479.5|8473.7|106
1664160900000|2022-09-26 02:55:00|8482.5|8478.7|8469.8|8466|8487.4|8481.7|8463.8|8458.1|180
1664161200000|2022-09-26 03:00:00|8469.2|8465.4|8474.2|8470.4|8482.6|8477.5|8466.7|8461.4|73
1664161500000|2022-09-26 03:05:00|8474.3|8470.5|8476.3|8468.5|8478.3|8473|8468.2|8463.4|28
1664161800000|2022-09-26 03:10:00|8476.7|8468.9|8474.2|8470.4|8479.3|8474.9|8471.2|8466.4|68
1664162100000|2022-09-26 03:15:00|8474.1|8470.3|8476.6|8472.8|8481.2|8476.8|8473.2|8468.4|148
1664162400000|2022-09-26 03:20:00|8476.5|8472.7|8467|8463.2|8482|8476.7|8465|8462.1|297
1664162700000|2022-09-26 03:25:00|8467.5|8463.7|8463.2|8459.4|8467.9|8464.1|8460.4|8454.2|259
1664163000000|2022-09-26 03:30:00|8463.7|8459.9|8464.6|8460.8|8472.7|8467.4|8461.1|8457.3|175
1664163300000|2022-09-26 03:35:00|8464.5|8460.7|8471.1|8467.3|8472.6|8469.3|8461.6|8458.5|11
1664163600000|2022-09-26 03:40:00|8470.7|8466.9|8464.6|8460.8|8474.2|8470.8|8463.6|8459.8|12
1664163900000|2022-09-26 03:45:00|8463.7|8459.9|8466.2|8462.4|8467.7|8463.9|8462.6|8458.8|6
1664164200000|2022-09-26 03:50:00|8466.7|8462.9|8470.8|8468|8481.2|8475.3|8466.7|8462.9|159
1664164500000|2022-09-26 03:55:00|8471.8|8468.4|8469.9|8467.1|8473.8|8470|8469.9|8466.6|167
1664164800000|2022-09-26 04:00:00|8471.9|8468.1|8465.5|8461.7|8471.9|8468.5|8462.6|8459.2|71
1664165100000|2022-09-26 04:05:00|8465|8461.2|8464.5|8460.7|8469.5|8466.2|8463|8459.2|5
1664165400000|2022-09-26 04:10:00|8464|8460.2|8466.1|8462.3|8467|8463.2|8462.6|8459.8|23
1664165700000|2022-09-26 04:15:00|8467|8463.2|8465.9|8462.1|8468.9|8465.1|8463.9|8460.6|4
1664166000000|2022-09-26 04:20:00|8465.4|8461.6|8465.8|8462|8468.4|8464.1|8463.9|8460.6|4
1664166300000|2022-09-26 04:25:00|8464.9|8461.1|8465.9|8462.1|8470.3|8465.6|8464.9|8461.1|5
1664166600000|2022-09-26 04:30:00|8466.4|8462.6|8465.9|8462.1|8470.3|8466.5|8463|8459.6|17
1664166900000|2022-09-26 04:35:00|8465.4|8461.6|8463.9|8460.1|8465.4|8461.6|8462.5|8457.6|27
1664167200000|2022-09-26 04:40:00|8464.4|8460.6|8464.4|8460.6|8465.4|8462.1|8461.6|8458.8|22
1664167500000|2022-09-26 04:45:00|8463.9|8460.1|8464|8460.2|8465|8461.2|8461.5|8457.7|18
1664167800000|2022-09-26 04:50:00|8463|8459.2|8463.5|8459.7|8465|8461.2|8460.2|8456.8|77
1664168100000|2022-09-26 04:55:00|8464|8460.2|8464.4|8460.6|8466.9|8463.1|8462|8458.7|17
1664168400000|2022-09-26 05:00:00|8464|8460.2|8464|8460.2|8470|8466.6|8463|8458.7|11
1664168700000|2022-09-26 05:05:00|8464.9|8461.1|8465.5|8461.7|8468|8464.2|8462|8459.2|40
1664169000000|2022-09-26 05:10:00|8465|8461.2|8464.5|8460.7|8468.4|8463.6|8462|8458.7|7
1664169300000|2022-09-26 05:15:00|8465|8461.2|8471.5|8467.7|8472.4|8468.1|8462.5|8459.1|5
1664169600000|2022-09-26 05:20:00|8471.9|8468.1|8462.8|8460|8473.8|8469.6|8462.2|8459.1|29
1664169900000|2022-09-26 05:25:00|8461.9|8459.1|8459.4|8455.6|8464.9|8461.1|8451.9|8448.7|291
1664170200000|2022-09-26 05:30:00|8458.8|8455|8429.3|8421.5|8458.8|8455|8423.2|8419.4|500
1664170500000|2022-09-26 05:35:00|8430.2|8422.4|8418.6|8414.8|8433.2|8427.4|8414|8409.1|256
1664170800000|2022-09-26 05:40:00|8418.1|8414.3|8434.6|8430.8|8434.6|8430.8|8415.6|8410.8|94
1664171100000|2022-09-26 05:45:00|8434.7|8430.9|8438.1|8434.3|8447.1|8440.8|8429.2|8422.9|42
1664171400000|2022-09-26 05:50:00|8438.6|8434.8|8430.1|8426.3|8442.1|8436.8|8428.6|8423.3|39
1664171700000|2022-09-26 05:55:00|8429.6|8425.8|8440.7|8436.9|8447.3|8443.5|8428.7|8422.9|285
1664172000000|2022-09-26 06:00:00|8441.3|8437.5|8440.1|8436.3|8456.7|8451.9|8434.8|8431|112
1664172300000|2022-09-26 06:05:00|8439.7|8435.9|8419.1|8415.3|8440.6|8435.9|8416.1|8411.3|126
1664172600000|2022-09-26 06:10:00|8420.1|8416.3|8395.6|8391.8|8421.6|8416.7|8395.6|8391.8|437
1664172900000|2022-09-26 06:15:00|8396.2|8392.8|8391.2|8387.4|8407.2|8401.9|8386.6|8381.4|152
1664173200000|2022-09-26 06:20:00|8391.1|8387.3|8376.2|8372.4|8397|8393.2|8376.2|8371.4|446
1664173500000|2022-09-26 06:25:00|8375.7|8371.9|8359|8355.2|8375.7|8371.9|8357.2|8353.1|282
1664173800000|2022-09-26 06:30:00|8358.5|8354.7|8376.2|8372.4|8382.8|8376|8356.5|8352.7|438
1664174100000|2022-09-26 06:35:00|8375.7|8373.4|8380.3|8376.5|8393.8|8390|8371.7|8367.6|243
1664174400000|2022-09-26 06:40:00|8379.8|8376|8395.3|8391.5|8400.8|8396.6|8379.2|8375.4|285
1664174700000|2022-09-26 06:45:00|8394.8|8391|8383.9|8380.1|8409.8|8406.5|8378.2|8372.5|314
1664175000000|2022-09-26 06:50:00|8384.4|8380.6|8364.3|8360.5|8393.4|8388.6|8363.3|8357.5|83
1664175300000|2022-09-26 06:55:00|8363.4|8359.6|8383.6|8379.8|8391.1|8387.3|8359.3|8354|275
1664175600000|2022-09-26 07:00:00|8383.1|8379.3|8410.7|8406.9|8411.2|8407.4|8365.6|8361.3|215
1664175900000|2022-09-26 07:05:00|8410.9|8407.1|8418.2|8414.4|8454.3|8449.1|8410.9|8405.4|437
1664176200000|2022-09-26 07:10:00|8418.3|8414.5|8430.3|8426.5|8438|8432.3|8416.3|8410|290
1664176500000|2022-09-26 07:15:00|8432.3|8424.5|8423.3|8419.5|8432.8|8427.5|8411.3|8406|93
1664176800000|2022-09-26 07:20:00|8423.8|8420|8459.3|8455.5|8468.4|8464.6|8418.3|8414|416
1664177100000|2022-09-26 07:25:00|8461.3|8453.5|8453.3|8449.5|8477.8|8472|8445.3|8441.4|385
1664177400000|2022-09-26 07:30:00|8454.2|8450.4|8481.4|8477.6|8487.8|8484|8440.2|8436.4|359
1664177700000|2022-09-26 07:35:00|8482.3|8478.5|8463.3|8459.5|8487.3|8483|8462.2|8458.4|366
1664178000000|2022-09-26 07:40:00|8462.7|8458.9|8493|8485.2|8502.2|8497.9|8462.4|8458.6|738
1664178300000|2022-09-26 07:45:00|8491.1|8487.3|8494.6|8490.8|8519|8515.2|8490.4|8484.7|992
1664178600000|2022-09-26 07:50:00|8494.5|8490.7|8482.6|8478.8|8505.1|8499.8|8477.6|8472|240
1664178900000|2022-09-26 07:55:00|8483.1|8479.3|8479.9|8476.1|8487.1|8482.8|8449.4|8444.1|587
1664179200000|2022-09-26 08:00:00|8479.4|8475.6|8467.5|8463.7|8493.4|8487.7|8454.6|8449.7|373
1664179500000|2022-09-26 08:05:00|8466.6|8462.8|8441|8437.2|8472.5|8468.7|8438.6|8434.8|474
1664179800000|2022-09-26 08:10:00|8440.5|8436.7|8445.3|8441.5|8460.7|8456.9|8433.5|8428.8|506
1664180100000|2022-09-26 08:15:00|8445.2|8441.4|8413.6|8409.8|8450.6|8445.1|8401.6|8395.9|467
1664180400000|2022-09-26 08:20:00|8413.5|8409.7|8439.4|8435.6|8459|8455.2|8401.1|8397.3|1035
1664180700000|2022-09-26 08:25:00|8437.8|8430|8414.3|8410.5|8442.9|8439.1|8396.2|8391.7|2829
1664181000000|2022-09-26 08:30:00|8415.7|8411.9|8462.1|8458.3|8494.8|8491|8397.6|8393.8|2105
1664181300000|2022-09-26 08:35:00|8463|8459.2|8458|8454.2|8470.1|8466.3|8446.1|8442.2|293
1664181600000|2022-09-26 08:40:00|8458.1|8454.3|8440.1|8436.3|8460.5|8456.7|8434.1|8429.4|516
1664181900000|2022-09-26 08:45:00|8440.2|8436.4|8455.2|8451.4|8460.1|8455.9|8440.2|8436.4|566
1664182200000|2022-09-26 08:50:00|8455.7|8451.9|8485.3|8482.5|8490.8|8485|8449.7|8443.9|727
1664182500000|2022-09-26 08:55:00|8484.8|8482|8493.5|8489.7|8512.5|8508.8|8483|8478.6|933
1664182800000|2022-09-26 09:00:00|8493.1|8489.3|8489.4|8485.6|8501|8497.2|8475.6|8469.8|517
1664183100000|2022-09-26 09:05:00|8488.5|8484.7|8489.4|8485.6|8493.9|8488.1|8469.4|8465|401
1664183400000|2022-09-26 09:10:00|8489|8486.2|8481.2|8477.4|8510.5|8504.7|8475.2|8470.3|758
1664183700000|2022-09-26 09:15:00|8480.8|8477|8490.9|8487.1|8505.4|8499.7|8474.8|8470|216
1664184000000|2022-09-26 09:20:00|8490.5|8486.7|8474.7|8470.9|8495|8490.2|8472.4|8468.6|599
1664184300000|2022-09-26 09:25:00|8473.3|8469.5|8456.6|8452.8|8478.7|8472.4|8437.6|8431.7|525
1664184600000|2022-09-26 09:30:00|8456.7|8452.9|8459.2|8455.4|8466.7|8462.8|8442.2|8438.4|145
1664184900000|2022-09-26 09:35:00|8458.7|8454.9|8427.1|8423.3|8465|8459.4|8427.1|8421.3|247
1664185200000|2022-09-26 09:40:00|8428.1|8424.3|8443.2|8439.4|8445.2|8441.3|8409.6|8405.2|722
1664185500000|2022-09-26 09:45:00|8443.7|8439.9|8453.3|8449.5|8459.3|8455.5|8433.7|8428.5|225
1664185800000|2022-09-26 09:50:00|8453.2|8449.4|8462.8|8459|8479.8|8474.5|8450.4|8445.1|355
1664186100000|2022-09-26 09:55:00|8463.3|8459.5|8450.3|8446.5|8466.9|8463.5|8445.3|8439.6|384
1664186400000|2022-09-26 10:00:00|8450.8|8447|8476.3|8472.5|8479.3|8475.5|8447.8|8443.4|103
1664186700000|2022-09-26 10:05:00|8475.3|8471.5|8472.3|8468.5|8481.8|8478.5|8448.8|8444.4|168
1664187000000|2022-09-26 10:10:00|8472.4|8468.6|8460.8|8453|8480.8|8475.1|8447.3|8442|164
1664187300000|2022-09-26 10:15:00|8460.7|8452.9|8468.3|8460.5|8480.3|8475|8456.3|8451.1|147
1664187600000|2022-09-26 10:20:00|8468.7|8460.9|8464.7|8456.9|8473.8|8468|8452.2|8448.4|129
1664187900000|2022-09-26 10:25:00|8463.2|8459.4|8472.3|8468.5|8479.7|8474.9|8456.2|8451.4|111
1664188200000|2022-09-26 10:30:00|8472.2|8468.4|8468.7|8464.9|8480.2|8474.5|8458.2|8452.4|118
1664188500000|2022-09-26 10:35:00|8468.2|8464.4|8459.2|8455.4|8471.7|8466.4|8435.6|8430.3|393
1664188800000|2022-09-26 10:40:00|8458.7|8454.9|8475.2|8471.4|8479.7|8475.5|8451.2|8445.9|268
1664189100000|2022-09-26 10:45:00|8475.4|8471.6|8424.1|8420.3|8490.2|8484.4|8423.7|8417.8|428
1664189400000|2022-09-26 10:50:00|8423.6|8419.8|8412.1|8408.3|8423.6|8419.8|8394.1|8389.8|413
1664189700000|2022-09-26 10:55:00|8411.6|8407.8|8416.2|8412.4|8435.2|8431.4|8407.7|8402.4|148
1664190000000|2022-09-26 11:00:00|8417.2|8413.4|8426.4|8422.6|8429.2|8423.5|8399.4|8394|430
1664190300000|2022-09-26 11:05:00|8427.3|8423.5|8428.3|8424.5|8432.3|8427|8411.3|8406|463
1664190600000|2022-09-26 11:10:00|8431.8|8424|8426.2|8422.4|8431.8|8427.4|8403.2|8399.4|307
1664190900000|2022-09-26 11:15:00|8425.7|8422.9|8440.3|8432.5|8441.8|8437.4|8421.8|8415.9|149
1664191200000|2022-09-26 11:20:00|8440.7|8432.9|8428.3|8420.5|8445.2|8441.8|8417.2|8410.9|247
1664191500000|2022-09-26 11:25:00|8428.7|8420.9|8412.2|8409.4|8431.7|8425.4|8412.2|8409.4|129
1664191800000|2022-09-26 11:30:00|8414.5|8406.7|8445.3|8441.5|8451.8|8448|8404.8|8399.1|142
1664192100000|2022-09-26 11:35:00|8446.3|8442.5|8451.8|8448|8461.3|8457.1|8442.2|8437|339
1664192400000|2022-09-26 11:40:00|8452.3|8448.5|8455.8|8448|8457.8|8453.5|8438.8|8433|103
1664192700000|2022-09-26 11:45:00|8453.8|8450|8449.7|8445.9|8454.8|8450.5|8440.9|8435.5|86
1664193000000|2022-09-26 11:50:00|8449.2|8445.4|8440.2|8436.4|8451.7|8446.9|8437.2|8432.8|60
1664193300000|2022-09-26 11:55:00|8440.3|8436.5|8402.2|8398.4|8449.2|8444.4|8401.2|8396.4|544
1664193600000|2022-09-26 12:00:00|8401.2|8397.4|8404.2|8400.4|8418.7|8413.4|8375.7|8371.9|624
1664193900000|2022-09-26 12:05:00|8403.2|8399.4|8388.7|8384.9|8421.8|8417.3|8387.7|8382.4|307
1664194200000|2022-09-26 12:10:00|8388.6|8384.8|8416|8412.2|8418|8414.2|8386.7|8380.9|768
1664194500000|2022-09-26 12:15:00|8415.5|8411.7|8407.1|8403.3|8437.5|8431.7|8407.1|8403.3|622
1664194800000|2022-09-26 12:20:00|8406.2|8402.4|8440.2|8436.4|8442.9|8439.1|8405.2|8399.9|656
1664195100000|2022-09-26 12:25:00|8440.3|8436.5|8448.2|8444.4|8460.8|8457|8439.2|8435.4|264
1664195400000|2022-09-26 12:30:00|8446.3|8442.5|8444.3|8440.5|8456.8|8453|8439.8|8436|993
1664195700000|2022-09-26 12:35:00|8444.8|8441|8447.8|8444|8457.8|8452.5|8421.7|8416|719
1664196000000|2022-09-26 12:40:00|8448.3|8444.5|8456.7|8452.9|8477.8|8474|8446.8|8443|443
1664196300000|2022-09-26 12:45:00|8458.7|8450.9|8502.2|8494.4|8506.8|8501.6|8455.2|8449.5|627
1664196600000|2022-09-26 12:50:00|8501.3|8493.5|8526.3|8522.5|8528.8|8523|8500.2|8493.5|473
1664196900000|2022-09-26 12:55:00|8528.8|8521|8518.5|8514.7|8531.8|8527|8510.3|8505.5|518
1664197200000|2022-09-26 13:00:00|8521.5|8517.7|8476|8472.2|8540|8536.2|8466.5|8461.7|1579
1664197500000|2022-09-26 13:05:00|8473.6|8469.8|8493.5|8489.7|8510.5|8504.7|8466|8462.2|1794
1664197800000|2022-09-26 13:10:00|8493.6|8489.8|8491.5|8487.7|8499|8494.7|8449.5|8443.7|480
1664198100000|2022-09-26 13:15:00|8492.4|8488.6|8555.7|8551.9|8559.2|8555|8491.1|8486.2|1347
1664198400000|2022-09-26 13:20:00|8555.4|8552.6|8572.4|8568.6|8580.8|8575.1|8548.8|8545|802
1664198700000|2022-09-26 13:25:00|8570.4|8564.6|8534.3|8530.5|8579.8|8575.6|8534.3|8530.5|494
1664199000000|2022-09-26 13:30:00|8533.8|8530|8569.7|8565.9|8585.2|8580.9|8512.1|8506.8|686
1664199300000|2022-09-26 13:35:00|8569.6|8565.8|8574.1|8570.3|8590|8585.7|8561.6|8556.8|920
1664199600000|2022-09-26 13:40:00|8575.5|8571.7|8566|8562.2|8600.1|8595.8|8558.6|8553.3|522
1664199900000|2022-09-26 13:45:00|8565.6|8561.8|8583.4|8579.6|8592.6|8588.8|8559.6|8554.6|707
1664200200000|2022-09-26 13:50:00|8583.5|8579.7|8581.4|8577.6|8596.5|8592.7|8573.5|8569.7|397
1664200500000|2022-09-26 13:55:00|8580.4|8576.6|8589.5|8585.7|8597.4|8593.6|8569.9|8564.9|656
1664200800000|2022-09-26 14:00:00|8590.5|8586.7|8620.4|8616.6|8620.4|8616.6|8576.2|8572.4|831
1664201100000|2022-09-26 14:05:00|8619.9|8617.1|8628|8624.2|8638.9|8635.6|8601.4|8597.6|808
1664201400000|2022-09-26 14:10:00|8628.4|8624.6|8629.4|8625.6|8640.4|8636.6|8616.4|8611.1|405
1664201700000|2022-09-26 14:15:00|8630.4|8626.6|8638.5|8634.7|8655.9|8652.6|8630.4|8626.6|1096
1664202000000|2022-09-26 14:20:00|8637.6|8633.8|8624.7|8621.9|8642|8637.8|8607.1|8602.8|421
1664202300000|2022-09-26 14:25:00|8624.6|8621.8|8633.8|8630|8640.8|8637.9|8624.6|8621.5|952
1664202600000|2022-09-26 14:30:00|8633.7|8629.9|8607.2|8603.4|8640.9|8637.1|8604.7|8599|1019
1664202900000|2022-09-26 14:35:00|8608.2|8604.4|8609.7|8605.9|8612.8|8607.5|8597.2|8593.4|543
1664203200000|2022-09-26 14:40:00|8610.2|8606.4|8596.7|8592.9|8611.1|8607.3|8596.1|8590.9|489
1664203500000|2022-09-26 14:45:00|8596.6|8592.8|8595.5|8591.7|8603.1|8599.3|8577.5|8573.7|489
1664203800000|2022-09-26 14:50:00|8595.4|8591.6|8609.6|8605.8|8611.6|8607.8|8592|8588.2|413
1664204100000|2022-09-26 14:55:00|8609.1|8605.3|8585.5|8577.7|8609.6|8605.8|8581.9|8577.7|229
1664204400000|2022-09-26 15:00:00|8584.4|8580.6|8581|8577.2|8601.1|8597.3|8579|8575.2|450
1664204700000|2022-09-26 15:05:00|8581.1|8577.3|8545.1|8541.3|8582.5|8578.7|8541.5|8537.7|930
1664205000000|2022-09-26 15:10:00|8544.6|8540.8|8528|8524.2|8545.9|8540.8|8510.4|8506.6|969
1664205300000|2022-09-26 15:15:00|8528.4|8524.6|8509.5|8505.7|8538.5|8534.7|8491.3|8487.5|1721
1664205600000|2022-09-26 15:20:00|8510.5|8506.7|8534.4|8530.6|8538.9|8535.1|8501.4|8495.2|1168
1664205900000|2022-09-26 15:25:00|8533.4|8529.6|8450.8|8447|8535.9|8532.1|8441.7|8438.5|4537
1664206200000|2022-09-26 15:30:00|8451.3|8447.5|8422.1|8418.3|8468.2|8464|8416.6|8413.3|2873
1664206500000|2022-09-26 15:35:00|8424.1|8420.3|8430.1|8426.3|8447.7|8443.8|8413.5|8409.7|781
1664206800000|2022-09-26 15:40:00|8430.5|8426.7|8408.8|8405|8435.5|8432.2|8405.8|8402.5|1519
1664207100000|2022-09-26 15:45:00|8408.7|8404.9|8403.7|8399.9|8427.3|8421.6|8396.8|8393.5|859
1664207400000|2022-09-26 15:50:00|8403.3|8399.5|8404.2|8400.4|8408.8|8405|8390.7|8387.4|763
1664207700000|2022-09-26 15:55:00|8403.3|8399.5|8386.8|8383|8410.4|8405.5|8381.7|8377|1085
1664208000000|2022-09-26 16:00:00|8386.7|8382.9|8357.8|8354|8386.8|8382.9|8356.3|8351.5|1400
1664208300000|2022-09-26 16:05:00|8357.3|8353.5|8374.9|8371.1|8380.4|8376|8344.7|8341.9|817
1664208600000|2022-09-26 16:10:00|8374.3|8370.5|8384.9|8381.1|8399.9|8395.2|8371.9|8368.6|657
1664208900000|2022-09-26 16:15:00|8385.8|8382|8363.7|8355.9|8386.8|8383|8355.7|8350.9|451
1664209200000|2022-09-26 16:20:00|8361.8|8358|8346.9|8343.1|8374.8|8371|8331.2|8327.4|1093
1664209500000|2022-09-26 16:25:00|8348.9|8341.1|8342.1|8338.3|8349.9|8345.1|8324.3|8320.5|666
1664209800000|2022-09-26 16:30:00|8341.6|8337.8|8326.7|8322.9|8346.1|8342.3|8316.6|8312.8|597
1664210100000|2022-09-26 16:35:00|8326.6|8322.8|8343.7|8339.9|8360.7|8356.9|8326.6|8322.8|408
1664210400000|2022-09-26 16:40:00|8342.8|8339|8327|8323.2|8343.3|8339.5|8320.2|8316.4|309
1664210700000|2022-09-26 16:45:00|8326.1|8322.3|8334.7|8330.9|8352.2|8348.4|8325.6|8321.8|203
1664211000000|2022-09-26 16:50:00|8336.7|8328.9|8353.7|8349.9|8354.7|8350.9|8328.7|8323.4|233
1664211300000|2022-09-26 16:55:00|8353.8|8350|8356.6|8352.8|8379.3|8375.5|8349.8|8346.4|332
1664211600000|2022-09-26 17:00:00|8356.1|8352.3|8326.6|8322.8|8359.1|8353.8|8325.6|8321.8|498
1664211900000|2022-09-26 17:05:00|8326.5|8322.7|8322.8|8319|8338.8|8335|8321.2|8317.4|369
1664212200000|2022-09-26 17:10:00|8324.3|8316.5|8279.3|8275.5|8325.3|8320|8276.8|8271.5|872
1664212500000|2022-09-26 17:15:00|8278.8|8275|8276.2|8272.4|8301.2|8296.4|8274.6|8270.4|434
1664212800000|2022-09-26 17:20:00|8275.7|8271.9|8284.2|8280.4|8289.7|8286.4|8274.6|8271.3|491
1664213100000|2022-09-26 17:25:00|8283.8|8281|8298.1|8294.3|8307.8|8302.4|8277.7|8274.3|312
1664213400000|2022-09-26 17:30:00|8297.6|8293.8|8300.5|8296.7|8313.2|8309.4|8297.1|8293.3|395
1664213700000|2022-09-26 17:35:00|8301|8297.2|8324.7|8320.9|8327.2|8322.9|8299.5|8295.7|530
1664214000000|2022-09-26 17:40:00|8324.2|8321.4|8303.7|8299.9|8328.6|8324.5|8301.7|8298.4|468
1664214300000|2022-09-26 17:45:00|8303.8|8300|8326.8|8323|8327.2|8324|8298.8|8295.2|394
1664214600000|2022-09-26 17:50:00|8326.7|8322.9|8336.5|8332.7|8340.9|8335.1|8318.2|8314.4|541
1664214900000|2022-09-26 17:55:00|8336.4|8332.6|8314.3|8310.5|8346|8342.2|8305.6|8301.8|833
1664215200000|2022-09-26 18:00:00|8315.2|8311.4|8342.7|8338.9|8344.6|8338.9|8306.6|8301.7|560
1664215500000|2022-09-26 18:05:00|8342.2|8338.4|8317.5|8313.7|8343.2|8338.9|8309.5|8305.7|328
1664215800000|2022-09-26 18:10:00|8317|8313.2|8322.5|8318.7|8327.2|8324.4|8308.3|8305|1355
1664216100000|2022-09-26 18:15:00|8323.9|8320.1|8309.4|8305.6|8336|8332.2|8296.5|8292.7|525
1664216400000|2022-09-26 18:20:00|8309.2|8305.4|8294.3|8290.5|8313.5|8309.7|8280.4|8277|731
1664216700000|2022-09-26 18:25:00|8294.4|8290.6|8289.7|8285.9|8312.5|8307.7|8282.3|8278.5|2924
1664217000000|2022-09-26 18:30:00|8290.2|8286.4|8301.8|8298|8304.3|8300.5|8288.7|8284.9|295
1664217300000|2022-09-26 18:35:00|8302.3|8298.5|8288.5|8284.7|8306.2|8301.5|8284.5|8280.7|249
1664217600000|2022-09-26 18:40:00|8290.6|8282.8|8277.6|8273.8|8296.6|8292.8|8276.1|8272.3|218
1664217900000|2022-09-26 18:45:00|8278|8274.2|8315.6|8311.8|8321.7|8315.9|8277.1|8273.3|383
1664218200000|2022-09-26 18:50:00|8315.7|8311.9|8317.7|8313.9|8320.2|8316.4|8301.1|8297.3|179
1664218500000|2022-09-26 18:55:00|8317.2|8314.4|8297.6|8293.8|8323.7|8318.9|8295.6|8291.8|168
1664218800000|2022-09-26 19:00:00|8297.1|8293.3|8301.6|8293.8|8304.6|8301.2|8296.1|8291.3|196
1664219100000|2022-09-26 19:05:00|8298.6|8294.8|8305|8301.2|8313.6|8309.8|8293.5|8290.2|110
1664219400000|2022-09-26 19:10:00|8304.1|8300.3|8298.6|8294.8|8305.1|8301.3|8286.1|8282.7|184
1664219700000|2022-09-26 19:15:00|8299.1|8295.3|8300.7|8296.9|8305.1|8300.3|8292.1|8286.8|89
1664220000000|2022-09-26 19:20:00|8300.1|8297.3|8309.5|8305.7|8311.6|8307.8|8300.1|8296.3|154
1664220300000|2022-09-26 19:25:00|8309.1|8305.3|8309|8305.2|8313.5|8308.7|8300.5|8296.7|98
1664220600000|2022-09-26 19:30:00|8309.4|8305.6|8302.4|8298.6|8312.4|8308.6|8294.9|8291.1|241
1664220900000|2022-09-26 19:35:00|8301.4|8298.1|8295.5|8291.7|8306.9|8302.6|8290.4|8286.6|100
1664221200000|2022-09-26 19:40:00|8296|8292.2|8299.9|8296.1|8302.5|8298.7|8292.9|8289.1|78
1664221500000|2022-09-26 19:45:00|8300.8|8297.1|8308.5|8304.7|8312|8308.2|8298.4|8294.6|90
1664221800000|2022-09-26 19:50:00|8309|8305.2|8306.5|8302.7|8314.6|8309.2|8305.4|8300.7|85
1664222100000|2022-09-26 19:55:00|8306|8302.2|8281.9|8278.1|8306|8302.7|8278.9|8273.7|160
1664222400000|2022-09-26 20:00:00|8282.4|8278.6|8285.6|8281.8|8292.9|8288.6|8277.4|8271.6|181
1664222700000|2022-09-26 20:05:00|8287|8283.2|8275.5|8271.7|8289.5|8285.2|8275.5|8271.7|37
1664223000000|2022-09-26 20:10:00|8276.4|8272.6|8275.4|8271.6|8284.9|8281.6|8274.5|8270.7|67
1664223300000|2022-09-26 20:15:00|8274.5|8270.7|8273.4|8269.6|8280.9|8276.6|8259.4|8253.6|62
1664223600000|2022-09-26 20:20:00|8273.5|8269.7|8274.9|8271.1|8277.9|8274.1|8270.9|8265.1|17
1664223900000|2022-09-26 20:25:00|8274.4|8270.6|8269.4|8265.6|8274.5|8270.7|8268.9|8264.7|66
1664224200000|2022-09-26 20:30:00|8269.3|8265.5|8265.9|8262.1|8270.9|8266|8263.5|8258.5|28
1664224500000|2022-09-26 20:35:00|8265.8|8262|8275|8271.2|8275.3|8271.6|8264.4|8260.1|22
1664224800000|2022-09-26 20:40:00|8278|8274.2|8282|8278.2|8283.5|8279.7|8278|8274.2|51
1664225100000|2022-09-26 20:45:00|8281.5|8277.7|8278.4|8274.6|8285.3|8281.5|8274.4|8271.1|54
1664225400000|2022-09-26 20:50:00|8277.9|8274.1|8259.8|8256|8282.9|8277|8255.3|8252|81
1664225700000|2022-09-26 20:55:00|8259.9|8256.1|8263.8|8256|8268.2|8262.9|8257.2|8252|93
1664226000000|2022-09-26 21:00:00|8263.3|8255.5|8297.3|8289.5|8308.7|8300.9|8261.8|8254|2
1664226300000|2022-09-26 21:05:00|8297.8|8290|8292.3|8284.5|8297.8|8290|8280.4|8272.6|0
1664226600000|2022-09-26 21:10:00|8290.3|8282.5|8292.3|8284.5|8292.3|8284.5|8283.3|8275.5|0
1664226900000|2022-09-26 21:15:00|8291.5|8283.7|8292.3|8284.5|8292.3|8284.5|8281.8|8274|0
1664227200000|2022-09-26 21:20:00|8292.2|8284.4|8292.2|8284.4|8292.2|8284.4|8292.2|8284.4|0
1664227500000|2022-09-26 21:25:00|8291.8|8284|8290.7|8282.9|8293.7|8285.9|8290.7|8282.9|1
1664227800000|2022-09-26 21:30:00|8292.7|8284.9|8292.7|8284.9|8292.8|8285|8292.7|8284.9|0
1664228100000|2022-09-26 21:35:00|8292.6|8284.8|8292.1|8284.3|8292.6|8284.8|8290.1|8282.3|4
1664228400000|2022-09-26 21:40:00|8292|8284.2|8291.1|8283.3|8292.1|8284.3|8288.7|8280.9|1
1664228700000|2022-09-26 21:45:00|8292|8284.2|8293|8285.2|8293|8285.2|8292|8284.2|0
1664229000000|2022-09-26 21:50:00|8292.9|8285.1|8292.5|8284.7|8293.5|8285.7|8287.1|8279.3|2
1664229300000|2022-09-26 21:55:00|8289.6|8281.8|8290.1|8282.3|8291.1|8284.6|8282.6|8277.3|4
1664236800000|2022-09-27 00:00:00|8292.8|8289|8300.8|8297|8305.2|8299.5|8289.2|8284.9|57
1664237100000|2022-09-27 00:05:00|8300.7|8296.9|8301.8|8298|8303.7|8298.5|8290.3|8286.5|4
1664237400000|2022-09-27 00:10:00|8302.7|8298.9|8309.8|8302|8310.8|8305|8300.8|8295.6|19
1664237700000|2022-09-27 00:15:00|8307.7|8303.9|8308.4|8304.6|8317.4|8312.1|8304.3|8298.6|15
1664238000000|2022-09-27 00:20:00|8309.3|8305.5|8308.9|8305.1|8318.3|8314|8306.3|8300|22
1664238300000|2022-09-27 00:25:00|8310.3|8306.5|8316.8|8313|8319.8|8314|8307.3|8302.9|3
1664238600000|2022-09-27 00:30:00|8317.3|8313.5|8310.3|8306.5|8326.3|8321|8307.3|8301.6|38
1664238900000|2022-09-27 00:35:00|8309.9|8306.1|8319.8|8312|8320.3|8314.5|8309.3|8303|5
1664239200000|2022-09-27 00:40:00|8317.8|8314|8326.9|8319.1|8326.9|8321.6|8314.3|8308.5|22
1664239500000|2022-09-27 00:45:00|8327.9|8320.1|8328.4|8320.6|8333.9|8328|8322.9|8317.1|11
1664239800000|2022-09-27 00:50:00|8327.4|8319.6|8326.3|8322.5|8333.4|8327.5|8321.4|8316.6|26
1664240100000|2022-09-27 00:55:00|8328.4|8320.6|8342.7|8338.9|8346.7|8340.9|8326.5|8320.6|31
1664240400000|2022-09-27 01:00:00|8343.2|8339.4|8360.7|8352.9|8363.2|8357.8|8343.2|8337.4|57
1664240700000|2022-09-27 01:05:00|8361.2|8353.4|8354.1|8346.3|8364.6|8360.8|8351.5|8344.8|29
1664241000000|2022-09-27 01:10:00|8353.5|8350.7|8355.1|8347.3|8360.5|8354.2|8346|8340.3|73
1664241300000|2022-09-27 01:15:00|8353.1|8349.3|8346.5|8342.7|8356.1|8350.8|8332.1|8327.3|51
1664241600000|2022-09-27 01:20:00|8346.1|8342.3|8343.4|8339.6|8360|8354.7|8342.9|8337.2|99
1664241900000|2022-09-27 01:25:00|8342.9|8339.1|8333.3|8329.5|8348|8342.7|8327.9|8322|40
1664242200000|2022-09-27 01:30:00|8335.4|8327.6|8349.3|8345.5|8352.8|8347.9|8330.3|8325|42
1664242500000|2022-09-27 01:35:00|8349.7|8345.9|8362.2|8359.4|8362.7|8359.4|8348.3|8342.5|58
1664242800000|2022-09-27 01:40:00|8361.7|8358.4|8341.7|8337.9|8363.1|8359.4|8341.2|8335.5|118
1664243100000|2022-09-27 01:45:00|8341.2|8337.4|8325.8|8322|8347.7|8342.4|8323.7|8318|59
1664243400000|2022-09-27 01:50:00|8326.3|8322.5|8331.3|8327.5|8337.8|8332|8326.3|8320.6|5
1664243700000|2022-09-27 01:55:00|8330.8|8327|8340.3|8337.5|8342.8|8338.4|8330.3|8324.6|1
1664244000000|2022-09-27 02:00:00|8340.7|8337.9|8345.2|8341.4|8346.7|8342.9|8333.8|8328.5|19
1664244300000|2022-09-27 02:05:00|8344.7|8340.9|8337.2|8333.4|8349.7|8345.9|8334.8|8331|65
1664244600000|2022-09-27 02:10:00|8336.2|8332.4|8335.2|8327.4|8338.7|8333.4|8328.7|8323.9|26
1664244900000|2022-09-27 02:15:00|8334.8|8327|8330.8|8327|8341.8|8336.5|8328.3|8323.5|8
1664245200000|2022-09-27 02:20:00|8329.3|8326.5|8330.2|8326.4|8331.3|8328.5|8328.3|8324.5|1
1664245500000|2022-09-27 02:25:00|8329.7|8325.9|8334.7|8330.9|8338.7|8333|8329.3|8325.5|12
1664245800000|2022-09-27 02:30:00|8334.2|8330.4|8332.3|8328.5|8343.1|8337.4|8329.3|8323.5|208
1664246100000|2022-09-27 02:35:00|8334.2|8326.4|8325.3|8321.5|8334.2|8329.5|8319.8|8314|20
1664246400000|2022-09-27 02:40:00|8326.3|8322.5|8326.3|8322.5|8333.8|8327.9|8321.3|8317.5|15
1664246700000|2022-09-27 02:45:00|8327.2|8323.4|8325.7|8321.9|8337.3|8331.5|8321.3|8316.9|23
1664247000000|2022-09-27 02:50:00|8325.2|8321.4|8335.2|8331.4|8338.7|8333.9|8322.3|8318.9|21
1664247300000|2022-09-27 02:55:00|8337.7|8329.9|8332.2|8328.4|8342.2|8338.4|8329.3|8323.9|16
1664247600000|2022-09-27 03:00:00|8332.7|8328.9|8333.7|8329.9|8342.7|8336.4|8330.3|8326.9|116
1664247900000|2022-09-27 03:05:00|8333.2|8329.4|8321.2|8317.4|8333.7|8329.4|8320.2|8316.4|22
1664248200000|2022-09-27 03:10:00|8321.7|8317.9|8322.2|8318.4|8326.7|8322.9|8321.2|8317.4|34
1664248500000|2022-09-27 03:15:00|8323.1|8319.3|8325.7|8321.9|8327.7|8323.4|8322.2|8318.4|2
1664248800000|2022-09-27 03:20:00|8325.2|8321.4|8327.1|8323.3|8330.6|8326.8|8322.1|8318.3|43
1664249100000|2022-09-27 03:25:00|8327.2|8323.4|8337.2|8334.4|8339.6|8335.3|8322.1|8316.8|101
1664249400000|2022-09-27 03:30:00|8338.6|8334.8|8343.1|8339.3|8344.1|8340.3|8337.2|8334.4|59
1664249700000|2022-09-27 03:35:00|8342.6|8339.8|8340.1|8336.3|8343.1|8339.8|8338.1|8334.9|30
1664250000000|2022-09-27 03:40:00|8339.6|8336.8|8348.6|8344.8|8350.6|8346.3|8338.7|8335.3|38
1664250300000|2022-09-27 03:45:00|8349.6|8345.8|8354.1|8350.3|8355.6|8350.3|8347.1|8343.3|9
1664250600000|2022-09-27 03:50:00|8354.6|8350.8|8348.6|8344.8|8357.6|8352.8|8347.1|8342.2|23
1664250900000|2022-09-27 03:55:00|8348.5|8344.7|8345|8341.2|8348.6|8344.8|8342.5|8338.7|10
1664251200000|2022-09-27 04:00:00|8347.5|8339.7|8349.1|8345.3|8349.5|8345.7|8345|8339.3|1
1664251500000|2022-09-27 04:05:00|8349.5|8345.7|8346|8342.2|8353.5|8347.3|8345.5|8340.8|8
1664251800000|2022-09-27 04:10:00|8345.5|8342.7|8345|8341.2|8348.5|8345.2|8344|8338.3|7
1664252100000|2022-09-27 04:15:00|8344.5|8341.7|8355.5|8351.7|8357|8352.2|8344.5|8339.8|5
1664252400000|2022-09-27 04:20:00|8355|8351.2|8360|8356.2|8366.5|8361.2|8354.5|8348.7|79
1664252700000|2022-09-27 04:25:00|8360.5|8356.7|8362|8358.2|8364.5|8360.2|8360.4|8356.6|13
1664253000000|2022-09-27 04:30:00|8361|8357.2|8354.9|8351.1|8363.5|8358.1|8354|8348.6|21
1664253300000|2022-09-27 04:35:00|8354.5|8350.7|8351.4|8343.6|8356.9|8351.1|8348.9|8343.6|1
1664253600000|2022-09-27 04:40:00|8349.4|8345.6|8352.9|8349.1|8356.4|8350.6|8348|8342.6|1
1664253900000|2022-09-27 04:45:00|8354.8|8347|8346.9|8343.1|8354.8|8349.1|8346.9|8343.1|1
1664254200000|2022-09-27 04:50:00|8346.4|8342.6|8344.9|8341.1|8354.4|8348.6|8344.9|8341.1|42
1664254500000|2022-09-27 04:55:00|8345.4|8341.6|8353.3|8349.5|8355.3|8350.5|8344.9|8341.1|321
1664254800000|2022-09-27 05:00:00|8353.8|8350|8371.8|8368|8372.8|8369|8352.8|8348|31
1664255100000|2022-09-27 05:05:00|8372.2|8368.4|8363.2|8359.4|8372.8|8369.4|8363.2|8357.4|5
1664255400000|2022-09-27 05:10:00|8363.7|8359.9|8361.7|8357.9|8367.2|8362|8360.2|8356|29
1664255700000|2022-09-27 05:15:00|8362.2|8358.4|8361.7|8357.9|8365.2|8360.4|8359.7|8356.4|19
1664256000000|2022-09-27 05:20:00|8360.7|8356.9|8361.7|8357.9|8365.7|8361.4|8359.7|8356.5|10
1664256300000|2022-09-27 05:25:00|8361.2|8357.4|8373.7|8369.9|8374.7|8369.9|8355.7|8351.4|34
1664256600000|2022-09-27 05:30:00|8373.2|8370.4|8371.2|8363.4|8381.2|8375.9|8365.7|8360.4|55
1664256900000|2022-09-27 05:35:00|8369.7|8365.9|8365.2|8361.4|8374.2|8368.9|8363.7|8357.9|0
1664257200000|2022-09-27 05:40:00|8364.7|8360.9|8392.7|8388.9|8395.2|8390.4|8363.7|8357.9|31
1664257500000|2022-09-27 05:45:00|8394.7|8386.9|8385.7|8381.9|8401.7|8397.9|8385.7|8381.9|56
1664257800000|2022-09-27 05:50:00|8386.7|8382.9|8396.1|8392.3|8399.2|8393.8|8386.7|8382.9|74
1664258100000|2022-09-27 05:55:00|8396.7|8392.9|8398.7|8394.9|8402.2|8396.4|8388.7|8384.9|18
1664258400000|2022-09-27 06:00:00|8399.2|8395.4|8391.7|8387.9|8402.1|8397.9|8390.1|8385.9|209
1664258700000|2022-09-27 06:05:00|8391.8|8388|8380.6|8376.8|8393.2|8389.4|8377.6|8372.3|191
1664259000000|2022-09-27 06:10:00|8383.1|8375.3|8379.6|8375.8|8383.1|8379.8|8375.6|8370.3|87
1664259300000|2022-09-27 06:15:00|8379.5|8375.7|8402.6|8399.8|8406.1|8401.3|8379.1|8375.3|236
1664259600000|2022-09-27 06:20:00|8406.6|8398.8|8414.1|8410.3|8416.6|8411.8|8398.1|8394.3|256
1664259900000|2022-09-27 06:25:00|8414.5|8410.7|8417.5|8413.7|8422.6|8416.8|8414|8408.8|85
1664260200000|2022-09-27 06:30:00|8418.5|8414.7|8427.6|8423.8|8427.6|8423.8|8410.5|8406.7|161
1664260500000|2022-09-27 06:35:00|8428.2|8424.4|8426.6|8422.8|8437.1|8431.3|8423.6|8419.3|62
1664260800000|2022-09-27 06:40:00|8427.1|8423.3|8412.5|8408.7|8436.6|8433.8|8408.5|8404.7|131
1664261100000|2022-09-27 06:45:00|8413|8409.2|8409.5|8405.7|8415|8411.7|8403|8398.2|194
1664261400000|2022-09-27 06:50:00|8409|8405.2|8411.5|8407.7|8414.5|8409.2|8400.4|8396.6|135
1664261700000|2022-09-27 06:55:00|8410.5|8406.7|8402.4|8398.6|8414|8408.2|8400.5|8395.2|84
1664262000000|2022-09-27 07:00:00|8401.4|8397.6|8398.5|8394.7|8421.9|8416.2|8394.9|8390.2|112
1664262300000|2022-09-27 07:05:00|8398.9|8395.1|8396|8392.2|8401|8396.1|8374.5|8370.7|317
1664262600000|2022-09-27 07:10:00|8396.5|8392.7|8400.1|8396.3|8406|8402.2|8383.6|8378.3|313
1664262900000|2022-09-27 07:15:00|8399.6|8396.8|8431.2|8427.4|8435.6|8432.8|8399.6|8396.4|440
1664263200000|2022-09-27 07:20:00|8431.7|8427.9|8456.7|8452.9|8460.2|8455.4|8428.7|8424.9|454
1664263500000|2022-09-27 07:25:00|8457.7|8453.9|8455.7|8451.9|8471.2|8465.9|8450.7|8445.4|401
1664263800000|2022-09-27 07:30:00|8456.7|8452.9|8422.7|8418.9|8461.7|8457.9|8414.2|8411.4|544
1664264100000|2022-09-27 07:35:00|8423.7|8419.9|8447.7|8443.9|8449.1|8445.3|8418.6|8414.8|685
1664264400000|2022-09-27 07:40:00|8446.7|8442.9|8449.2|8445.4|8451.6|8445.4|8435.6|8430.9|224
1664264700000|2022-09-27 07:45:00|8449.1|8445.3|8448.1|8445.3|8460.1|8455.8|8441.6|8437.8|357
1664265000000|2022-09-27 07:50:00|8448.6|8444.8|8419.1|8415.3|8454.1|8450.8|8418.6|8412.8|433
1664265300000|2022-09-27 07:55:00|8418.6|8414.8|8399.6|8395.8|8423.6|8419.8|8385|8380.2|841
1664265600000|2022-09-27 08:00:00|8399.7|8391.9|8398.6|8394.8|8413.7|8409.9|8390.6|8387.3|1021
1664265900000|2022-09-27 08:05:00|8400.7|8392.9|8396.6|8392.8|8410.6|8405.8|8381.7|8377.3|563
1664266200000|2022-09-27 08:10:00|8396.1|8392.3|8408.1|8404.3|8413.1|8409.3|8381.1|8375.8|570
1664266500000|2022-09-27 08:15:00|8408|8404.2|8406.2|8402.4|8414.6|8408.9|8392.6|8386.8|437
1664266800000|2022-09-27 08:20:00|8405.7|8401.9|8435.2|8431.4|8439.8|8434.5|8405.7|8401.9|1102
1664267100000|2022-09-27 08:25:00|8434.2|8430.4|8423.6|8419.8|8446.8|8443|8410.6|8405.4|3980
1664267400000|2022-09-27 08:30:00|8424.5|8420.7|8447.5|8443.7|8455.5|8451.7|8423.4|8420.2|1487
1664267700000|2022-09-27 08:35:00|8448|8444.2|8439.1|8435.3|8451.5|8447.7|8435.6|8432.2|894
1664268000000|2022-09-27 08:40:00|8441|8437.2|8430.5|8426.7|8456.6|8452.8|8429.5|8426.3|593
1664268300000|2022-09-27 08:45:00|8430.6|8426.8|8448.1|8444.3|8453.6|8450.8|8430.6|8426.8|236
1664268600000|2022-09-27 08:50:00|8449.6|8445.8|8438.1|8434.3|8458.1|8453.9|8436.1|8432.3|658
1664268900000|2022-09-27 08:55:00|8437.6|8433.8|8435.1|8431.3|8447.1|8442.8|8428.6|8425.3|226
1664269200000|2022-09-27 09:00:00|8433.7|8429.9|8397.1|8393.3|8450.1|8445.3|8395.6|8390.3|715
1664269500000|2022-09-27 09:05:00|8397.6|8393.8|8389.6|8385.8|8405.1|8399.3|8380.6|8377.3|418
1664269800000|2022-09-27 09:10:00|8390.1|8386.3|8384.6|8380.8|8394.1|8389.8|8372.1|8368.3|205
1664270100000|2022-09-27 09:15:00|8384.1|8380.3|8417.6|8413.8|8419.1|8414.8|8382.6|8378.8|413
1664270400000|2022-09-27 09:20:00|8418.1|8414.3|8408.6|8404.8|8426|8420.3|8404.6|8399.9|597
1664270700000|2022-09-27 09:25:00|8407.6|8403.8|8397|8389.2|8415.1|8409.3|8392.5|8386.8|390
1664271000000|2022-09-27 09:30:00|8395|8391.2|8380.6|8376.8|8403.5|8399.7|8371.1|8367.3|259
1664271300000|2022-09-27 09:35:00|8379.6|8375.8|8425.2|8421.4|8426.3|8421.5|8377.6|8373.3|1480
1664271600000|2022-09-27 09:40:00|8423.8|8420|8433.8|8430|8443.8|8440|8420.3|8414.5|517
1664271900000|2022-09-27 09:45:00|8435.8|8428|8405.6|8401.8|8440.8|8435|8405.6|8401.8|250
1664272200000|2022-09-27 09:50:00|8405.1|8401.3|8403.3|8399.5|8417.2|8411.4|8397.3|8393.5|376
1664272500000|2022-09-27 09:55:00|8403.2|8399.4|8401.7|8397.9|8411.2|8407.4|8392.7|8388.4|224
1664272800000|2022-09-27 10:00:00|8401.1|8397.3|8402.6|8398.8|8409.6|8404.9|8392.2|8387.9|221
1664273100000|2022-09-27 10:05:00|8402.1|8399.3|8391.1|8383.3|8407.2|8402.3|8385.6|8379.4|104
1664273400000|2022-09-27 10:10:00|8390.1|8382.3|8433.7|8429.9|8438.3|8433|8381.7|8376.9|354
1664273700000|2022-09-27 10:15:00|8433.8|8430|8442.8|8439|8446.8|8443|8422.8|8418|360
1664274000000|2022-09-27 10:20:00|8441.8|8438|8442.8|8439|8449.2|8443.4|8431.3|8428|334
1664274300000|2022-09-27 10:25:00|8443.2|8439.4|8449.1|8445.3|8456.2|8452.4|8442.7|8437.4|402
1664274600000|2022-09-27 10:30:00|8449.6|8445.8|8456.6|8452.8|8464.6|8460.8|8438.6|8434.8|130
1664274900000|2022-09-27 10:35:00|8457.1|8453.3|8449.5|8445.7|8458.1|8454.8|8440|8435.7|224
1664275200000|2022-09-27 10:40:00|8449.1|8445.3|8436.5|8432.7|8452.5|8446.7|8435.5|8430.7|505
1664275500000|2022-09-27 10:45:00|8437|8433.2|8428.4|8424.6|8437|8433.2|8410.4|8405.6|366
1664275800000|2022-09-27 10:50:00|8429.4|8425.6|8422.4|8418.6|8434.9|8429.6|8412.4|8408.6|359
1664276100000|2022-09-27 10:55:00|8422.9|8419.1|8407.4|8399.6|8424|8420.2|8404.4|8399.1|174
1664276400000|2022-09-27 11:00:00|8406.9|8399.1|8419.4|8415.6|8421.9|8416.6|8403.9|8399.1|105
1664276700000|2022-09-27 11:05:00|8419.5|8415.7|8421.9|8414.1|8429.4|8424.1|8404.4|8399.6|163
1664277000000|2022-09-27 11:10:00|8419.9|8416.1|8408.9|8401.1|8425.9|8422.1|8393.4|8389.1|375
1664277300000|2022-09-27 11:15:00|8406.9|8403.1|8411.8|8404|8414.4|8410.6|8401.4|8396.5|79
1664277600000|2022-09-27 11:20:00|8412.8|8405|8403.2|8399.4|8413.8|8408.5|8377.2|8371.4|974
1664277900000|2022-09-27 11:25:00|8405.7|8397.9|8398.1|8390.3|8407.6|8402.8|8388.2|8382.9|94
1664278200000|2022-09-27 11:30:00|8397.6|8389.8|8407.8|8404|8408.1|8404|8386.6|8380.4|739
1664278500000|2022-09-27 11:35:00|8407.9|8404.1|8411.2|8407.4|8424.2|8418.5|8407.8|8402|171
1664278800000|2022-09-27 11:40:00|8411.3|8407.5|8428.2|8424.4|8430.2|8424.9|8402.3|8397|264
1664279100000|2022-09-27 11:45:00|8427.7|8423.9|8427.8|8420|8438.8|8434.6|8424.3|8418|597
1664279400000|2022-09-27 11:50:00|8425.3|8421.5|8424.2|8420.4|8439.3|8433.5|8416.8|8411|460
1664279700000|2022-09-27 11:55:00|8425.3|8421.5|8416.2|8412.4|8431.8|8426.9|8411.3|8406.5|76
1664280000000|2022-09-27 12:00:00|8415.2|8411.4|8411.7|8407.9|8435.7|8429.9|8406.2|8402.4|561
1664280300000|2022-09-27 12:05:00|8411.2|8407.4|8411.1|8407.3|8428.1|8422.3|8408.7|8403.4|118
1664280600000|2022-09-27 12:10:00|8413.1|8405.3|8419|8415.2|8431|8426.3|8410.6|8405.3|231
1664280900000|2022-09-27 12:15:00|8419.5|8415.7|8422|8418.2|8445.5|8441.2|8419|8413.2|156
1664281200000|2022-09-27 12:20:00|8421.9|8418.1|8424.9|8421.1|8431.4|8426.7|8402|8396.2|165
1664281500000|2022-09-27 12:25:00|8425|8421.2|8429.5|8425.7|8442.6|8437.2|8425|8420.6|343
1664281800000|2022-09-27 12:30:00|8430|8426.2|8434.5|8430.7|8440.5|8435.6|8414.9|8409.6|446
1664282100000|2022-09-27 12:35:00|8435|8431.2|8430.4|8426.6|8444|8439.1|8423.9|8419.6|100
1664282400000|2022-09-27 12:40:00|8432.4|8424.6|8441.9|8438.1|8446.9|8443.1|8421.9|8418.1|276
1664282700000|2022-09-27 12:45:00|8442.4|8438.6|8459.9|8456.1|8462.9|8459.1|8436.4|8431.6|393
1664283000000|2022-09-27 12:50:00|8458.9|8455.1|8446.4|8442.6|8464.3|8459.5|8445.4|8440.6|349
1664283300000|2022-09-27 12:55:00|8445.8|8442|8427.9|8424.1|8452.9|8448.1|8419.4|8415.6|243
1664283600000|2022-09-27 13:00:00|8426.9|8423.1|8428.8|8425|8470.9|8467.1|8416.9|8412.6|637
1664283900000|2022-09-27 13:05:00|8430.3|8422.5|8450.9|8443.1|8456.8|8451.1|8424.4|8420.6|510
1664284200000|2022-09-27 13:10:00|8451.8|8444|8464.9|8461.1|8477.3|8473.5|8446.8|8441|300
1664284500000|2022-09-27 13:15:00|8465.8|8462|8452.2|8448.4|8493.8|8488.5|8449.2|8445.4|876
1664284800000|2022-09-27 13:20:00|8451.2|8447.4|8435.2|8431.4|8457.7|8452.9|8431.7|8427.9|205
1664285100000|2022-09-27 13:25:00|8434.7|8430.9|8441.7|8433.9|8445.2|8439.9|8415.2|8411.4|323
1664285400000|2022-09-27 13:30:00|8441.2|8433.4|8472.8|8469|8475.8|8470|8419.7|8414.4|435
1664285700000|2022-09-27 13:35:00|8471.8|8467.5|8491.8|8488|8496.3|8492.5|8465.8|8462|588
1664286000000|2022-09-27 13:40:00|8492.3|8488.5|8473.8|8470|8506.3|8503|8468.4|8464.6|1009
1664286300000|2022-09-27 13:45:00|8473.9|8470.1|8424.8|8421|8473.9|8470.1|8416.8|8411.6|654
1664286600000|2022-09-27 13:50:00|8423.9|8420.1|8533.4|8529.6|8541.5|8538.2|8421.4|8416.1|1790
1664286900000|2022-09-27 13:55:00|8538|8534.2|8566.4|8558.6|8594.4|8589.1|8520.9|8515.6|2779
1664287200000|2022-09-27 14:00:00|8566.9|8559.1|8530.8|8527|8580.9|8575.2|8527.9|8522.6|1097
1664287500000|2022-09-27 14:05:00|8530.9|8527.1|8500.3|8496.5|8542.4|8536.1|8492.8|8487.5|599
1664287800000|2022-09-27 14:10:00|8499.8|8496|8527.8|8524|8533.3|8529.5|8486.4|8482.6|829
1664288100000|2022-09-27 14:15:00|8528.8|8525|8541.8|8538|8555.3|8550|8516.8|8511|425
1664288400000|2022-09-27 14:20:00|8542.3|8538.5|8532.8|8529|8558.8|8554.1|8529.7|8524.9|874
1664288700000|2022-09-27 14:25:00|8533.7|8529.9|8516.8|8513|8557.3|8552|8512.8|8507.9|517
1664289000000|2022-09-27 14:30:00|8517.7|8513.9|8554.8|8551|8564.8|8561|8515.8|8511|426
1664289300000|2022-09-27 14:35:00|8555.8|8552|8543.8|8540|8563.8|8560|8533.8|8528|437
1664289600000|2022-09-27 14:40:00|8542.8|8539|8541.9|8538.1|8566.9|8562.2|8531.8|8528|652
1664289900000|2022-09-27 14:45:00|8541.8|8538|8523.2|8519.4|8549.8|8545|8519.2|8515.5|510
1664290200000|2022-09-27 14:50:00|8523.7|8519.9|8497.2|8493.4|8525.7|8520.9|8496.7|8491.9|548
1664290500000|2022-09-27 14:55:00|8497.7|8493.9|8524.7|8520.9|8535.7|8531.9|8496.7|8492.9|731
1664290800000|2022-09-27 15:00:00|8523.7|8519.9|8546.7|8542.9|8548.2|8542.9|8523.2|8517.4|427
1664291100000|2022-09-27 15:05:00|8545.7|8541.9|8544.7|8541.9|8555.3|8550.5|8534.3|8530.5|543
1664291400000|2022-09-27 15:10:00|8545.7|8542.9|8560.8|8557|8562.8|8558.5|8540.8|8537|929
1664291700000|2022-09-27 15:15:00|8561.2|8557.4|8562.7|8558.9|8567.3|8563.5|8548.8|8545|714
1664292000000|2022-09-27 15:20:00|8563.2|8559.4|8539.7|8535.9|8567.7|8562|8532.7|8528.9|1315
1664292300000|2022-09-27 15:25:00|8538.7|8534.9|8484.7|8480.9|8546.7|8540.9|8484.6|8480.8|3413
1664292600000|2022-09-27 15:30:00|8485.6|8481.8|8506.8|8503|8507.3|8504|8483.2|8479.8|2059
1664292900000|2022-09-27 15:35:00|8507.2|8503.4|8481.7|8477.9|8515.2|8511.4|8481.2|8477.4|686
1664293200000|2022-09-27 15:40:00|8481.2|8477.4|8500.2|8496.4|8506.2|8502.4|8470.7|8466.9|871
1664293500000|2022-09-27 15:45:00|8499.7|8495.9|8489.7|8485.9|8509.7|8505.9|8489.2|8485.4|125
1664293800000|2022-09-27 15:50:00|8490.2|8486.4|8435.6|8431.8|8492.7|8488.9|8426.6|8422.8|888
1664294100000|2022-09-27 15:55:00|8434.6|8431.9|8436.6|8432.8|8445.6|8441.8|8425.6|8422.3|646
1664294400000|2022-09-27 16:00:00|8436.1|8432.3|8423.6|8419.8|8436.6|8432.8|8409.6|8405.8|779
1664294700000|2022-09-27 16:05:00|8423.1|8420.3|8387.6|8383.8|8424.6|8420.8|8385.6|8379.8|654
1664295000000|2022-09-27 16:10:00|8386.6|8382.8|8417.1|8413.3|8417.1|8414.3|8380.6|8377.3|496
1664295300000|2022-09-27 16:15:00|8417.6|8413.8|8403|8399.2|8421.1|8416.8|8401|8395.8|400
1664295600000|2022-09-27 16:20:00|8402.5|8398.7|8411.5|8407.7|8431.6|8427.8|8400.5|8395.2|194
1664295900000|2022-09-27 16:25:00|8411.1|8407.3|8441.6|8437.8|8451.1|8445.8|8410.6|8405.3|600
1664296200000|2022-09-27 16:30:00|8440.6|8436.8|8458.6|8454.8|8464.6|8461.3|8432.1|8428.3|408
1664296500000|2022-09-27 16:35:00|8459.6|8455.8|8450.1|8446.3|8470.1|8466.3|8450.1|8445.8|215
1664296800000|2022-09-27 16:40:00|8449.6|8445.8|8448.6|8444.8|8461.1|8457.3|8444.1|8439.3|395
1664297100000|2022-09-27 16:45:00|8450.6|8442.8|8454|8450.2|8461.6|8455.8|8445.6|8439.8|466
1664297400000|2022-09-27 16:50:00|8453.5|8449.7|8437.4|8433.6|8455|8451.2|8420.3|8416.5|480
1664297700000|2022-09-27 16:55:00|8438.4|8434.6|8432.4|8428.6|8442.5|8437.7|8427.9|8424.1|214
1664298000000|2022-09-27 17:00:00|8431.4|8428.2|8435.4|8431.6|8444.4|8440.6|8419.4|8414.6|141
1664298300000|2022-09-27 17:05:00|8435.9|8432.1|8445.4|8441.6|8456.9|8453.1|8432.9|8429.1|218
1664298600000|2022-09-27 17:10:00|8446.4|8442.6|8460.3|8456.5|8463.8|8459|8442.5|8438.6|130
1664298900000|2022-09-27 17:15:00|8460.2|8456.4|8473.2|8469.4|8478.8|8475|8455.3|8452|526
1664299200000|2022-09-27 17:20:00|8474.2|8470.4|8488.3|8484.5|8490.3|8486.5|8472.3|8468.5|586
1664299500000|2022-09-27 17:25:00|8487.8|8485|8478.3|8474.5|8490.3|8486.5|8467.3|8464|268
1664299800000|2022-09-27 17:30:00|8477.8|8474|8503.2|8499.4|8509.2|8505.4|8474.3|8470.5|426
1664300100000|2022-09-27 17:35:00|8503.3|8499.5|8481.2|8477.4|8503.3|8499.5|8475.6|8470.4|371
1664300400000|2022-09-27 17:40:00|8480.2|8476.4|8495.7|8491.9|8501.3|8497.5|8480.1|8475.4|455
1664300700000|2022-09-27 17:45:00|8496.2|8492.4|8511.2|8507.4|8513.1|8507.9|8496.2|8492.4|1110
1664301000000|2022-09-27 17:50:00|8511.7|8508.9|8521.7|8517.9|8522.7|8518.9|8509.7|8503.9|633
1664301300000|2022-09-27 17:55:00|8521.2|8517.4|8516.6|8512.8|8523.2|8518.9|8510.6|8504.8|291
1664301600000|2022-09-27 18:00:00|8516.1|8512.3|8516.5|8512.7|8531.1|8527.3|8513.6|8509.8|731
1664301900000|2022-09-27 18:05:00|8517|8513.2|8532|8528.2|8532|8528.8|8515.5|8512.7|724
1664302200000|2022-09-27 18:10:00|8533.5|8529.7|8508.4|8504.6|8541|8537.2|8508.4|8504.6|591
1664302500000|2022-09-27 18:15:00|8507.9|8504.1|8500.3|8496.5|8511.9|8508.1|8498.8|8493.5|423
1664302800000|2022-09-27 18:20:00|8500.8|8497|8524.4|8520.6|8526.4|8520.6|8500.3|8495.6|788
1664303100000|2022-09-27 18:25:00|8523.9|8520.1|8488.5|8484.7|8526.9|8523.1|8486.5|8483.2|2550
1664303400000|2022-09-27 18:30:00|8488|8484.2|8510.8|8507|8510.8|8507|8487|8483.5|1468
1664303700000|2022-09-27 18:35:00|8510.3|8506.5|8514.3|8510.5|8519.7|8514.5|8502.8|8498.5|104
1664304000000|2022-09-27 18:40:00|8515.2|8511.4|8518.2|8514.4|8523.2|8518.9|8512.3|8507.5|121
1664304300000|2022-09-27 18:45:00|8517.7|8513.9|8520.1|8516.3|8521.6|8518.3|8510.1|8504.8|193
1664304600000|2022-09-27 18:50:00|8519.6|8515.8|8525.2|8521.4|8526.6|8522.8|8509.6|8504.3|141
1664304900000|2022-09-27 18:55:00|8527.1|8519.3|8524.2|8520.4|8527.1|8521.8|8516.1|8510.9|115
1664305200000|2022-09-27 19:00:00|8523.7|8520.9|8498.2|8494.4|8524.1|8520.9|8496.1|8491.8|259
1664305500000|2022-09-27 19:05:00|8499.1|8495.3|8505.6|8501.8|8509.6|8504.3|8494.1|8490.3|160
1664305800000|2022-09-27 19:10:00|8505.1|8501.3|8514.2|8510.4|8515.2|8511.4|8498.1|8494.3|100
1664306100000|2022-09-27 19:15:00|8515.2|8511.4|8506.2|8502.4|8515.2|8511.4|8498.7|8492.9|98
1664306400000|2022-09-27 19:20:00|8506.3|8502.5|8510.2|8506.4|8515.7|8512.4|8502.3|8497.4|108
1664306700000|2022-09-27 19:25:00|8510.7|8506.9|8514.2|8510.4|8515.7|8511.5|8507.3|8502.5|70
1664307000000|2022-09-27 19:30:00|8513.8|8510|8507.3|8503.5|8515.3|8510|8497.8|8492.5|97
1664307300000|2022-09-27 19:35:00|8507.2|8503.4|8502.7|8498.9|8509.8|8504.4|8501.2|8495.4|92
1664307600000|2022-09-27 19:40:00|8502.2|8498.4|8500.2|8496.4|8503.2|8499.4|8497.2|8491|76
1664307900000|2022-09-27 19:45:00|8499.7|8495.9|8499.1|8495.3|8506.7|8502.9|8496.7|8492.9|110
1664308200000|2022-09-27 19:50:00|8498.1|8494.3|8496.6|8492.8|8501.1|8497.8|8492.1|8489.3|46
1664308500000|2022-09-27 19:55:00|8496.1|8492.3|8489|8485.2|8499.1|8495.3|8486.5|8482.7|103
1664308800000|2022-09-27 20:00:00|8489.5|8485.7|8496|8492.2|8496.6|8492.8|8484|8479.7|141
1664309100000|2022-09-27 20:05:00|8498.5|8490.7|8495|8491.2|8498.5|8494.2|8493|8487.7|42
1664309400000|2022-09-27 20:10:00|8495.5|8491.7|8485.9|8482.1|8498|8493.2|8483.9|8480.1|164
1664309700000|2022-09-27 20:15:00|8486|8482.2|8485.4|8481.6|8492.4|8486.6|8482.4|8477.6|19
1664310000000|2022-09-27 20:20:00|8485.9|8482.1|8488.9|8485.1|8492|8487.1|8485|8479.2|3
1664310300000|2022-09-27 20:25:00|8491|8483.2|8497.4|8489.6|8499.4|8491.6|8484.4|8478.7|13
1664310600000|2022-09-27 20:30:00|8494.4|8490.6|8471.5|8463.7|8497.9|8490.6|8469|8463.7|73
1664310900000|2022-09-27 20:35:00|8470.5|8466.7|8454|8450.2|8476.5|8471.2|8454|8448.2|58
1664311200000|2022-09-27 20:40:00|8454.5|8450.7|8456.5|8448.7|8460.5|8454.6|8448.5|8443.8|14
1664311500000|2022-09-27 20:45:00|8454.5|8450.7|8446.9|8443.1|8459.4|8454.1|8444.9|8439.2|27
1664311800000|2022-09-27 20:50:00|8449.4|8441.6|8443.9|8440.1|8449.9|8443.7|8443.4|8438.6|27
1664312100000|2022-09-27 20:55:00|8444.4|8440.6|8441.3|8433.5|8447.9|8441.1|8438.4|8431.6|48
1664312400000|2022-09-27 21:00:00|8440.9|8433.1|8448.3|8444.5|8455.3|8447.5|8440.9|8433.1|0
1664312700000|2022-09-27 21:05:00|8447.3|8439.5|8479.2|8471.4|8479.2|8471.4|8431.7|8428.9|13
1664313000000|2022-09-27 21:10:00|8478.7|8470.9|8481.2|8473.4|8481.2|8473.4|8478.7|8470.9|9
1664313300000|2022-09-27 21:15:00|8481.1|8473.3|8464.6|8456.8|8481.1|8473.3|8459.6|8451.8|0
1664313600000|2022-09-27 21:20:00|8464.1|8456.3|8461.6|8453.8|8464.1|8456.3|8460.6|8452.8|0
1664313900000|2022-09-27 21:25:00|8462.6|8454.8|8461.1|8453.3|8472.2|8465.9|8453.7|8448|4
1664314200000|2022-09-27 21:30:00|8461.2|8453.4|8452.1|8448.3|8465.6|8457.8|8452.1|8448.3|4
1664314500000|2022-09-27 21:35:00|8453.1|8449.3|8439|8435.2|8462.6|8454.8|8438.5|8435.2|24
1664314800000|2022-09-27 21:40:00|8438.5|8434.7|8458.1|8450.3|8458.6|8450.8|8438|8432.6|10
1664315100000|2022-09-27 21:45:00|8457.6|8449.8|8455.5|8447.7|8457.6|8449.8|8452.5|8444.7|0
1664315700000|2022-09-27 21:55:00|8455.6|8447.8|8453|8445.2|8458.5|8450.7|8449|8441.2|0
1664323200000|2022-09-28 00:00:00|8492.2|8488.4|8494.8|8491|8504.3|8499|8479.2|8474|129
1664323500000|2022-09-28 00:05:00|8495.3|8491.5|8491.8|8488|8500.3|8496.5|8485.7|8481.4|23
1664323800000|2022-09-28 00:10:00|8492.3|8488.5|8507.3|8503.5|8509.3|8505|8491.3|8485.5|71
1664324100000|2022-09-28 00:15:00|8507.2|8503.4|8508.7|8504.9|8512.3|8507.5|8502.7|8498.4|22
1664324400000|2022-09-28 00:20:00|8511.2|8503.4|8510.7|8506.9|8512.2|8506.9|8502.8|8499|20
1664324700000|2022-09-28 00:25:00|8514.2|8506.4|8505.7|8501.9|8514.2|8507.9|8498.3|8492.4|22
1664325000000|2022-09-28 00:30:00|8506.2|8502.4|8496.7|8492.9|8506.2|8502.4|8484.7|8479.4|35
1664325300000|2022-09-28 00:35:00|8497.7|8493.9|8493.7|8489.9|8500.2|8494.9|8491.7|8486.4|38
1664325600000|2022-09-28 00:40:00|8495.2|8487.4|8472.7|8468.9|8496.7|8492.9|8471.1|8466.3|106
1664325900000|2022-09-28 00:45:00|8472.6|8468.8|8467.7|8463.9|8477.1|8471.8|8465.7|8461.9|69
1664326200000|2022-09-28 00:50:00|8468.2|8460.4|8449.4|8445.6|8469.2|8465.4|8446.5|8442.2|324
1664326500000|2022-09-28 00:55:00|8448.9|8445.1|8460.1|8456.3|8462.1|8458.3|8448.4|8444.1|126
1664326800000|2022-09-28 01:00:00|8459.6|8455.8|8461.6|8457.8|8463.1|8460.3|8453.1|8448.8|199
1664327100000|2022-09-28 01:05:00|8460.6|8456.8|8467.5|8463.7|8478.6|8474.8|8458.6|8454.8|60
1664327400000|2022-09-28 01:10:00|8467.6|8463.8|8469.5|8465.7|8472|8469.2|8461.5|8456.2|91
1664327700000|2022-09-28 01:15:00|8468.5|8464.7|8444|8440.2|8468.5|8464.7|8438.5|8433.2|148
1664328000000|2022-09-28 01:20:00|8440.5|8436.7|8414|8410.2|8445|8441.2|8409|8405.2|246
1664328300000|2022-09-28 01:25:00|8410.6|8406.8|8407.5|8403.7|8420.5|8415.2|8401|8397.2|299
1664328600000|2022-09-28 01:30:00|8405.9|8402.1|8423.5|8419.7|8427|8421.7|8404|8400.2|183
1664328900000|2022-09-28 01:35:00|8424.5|8420.7|8422.4|8418.6|8430.5|8426.7|8418.5|8413.2|120
1664329200000|2022-09-28 01:40:00|8421.4|8417.6|8409.5|8405.7|8426.9|8423.1|8401|8398.2|281
1664329500000|2022-09-28 01:45:00|8411.9|8404.1|8395.9|8393.1|8414|8410.2|8394|8391.1|195
1664329800000|2022-09-28 01:50:00|8394.9|8392.1|8395.9|8392.1|8402.9|8397.6|8390.9|8388.1|170
1664330100000|2022-09-28 01:55:00|8396.9|8393.1|8390.9|8388.1|8401.9|8398.1|8390.9|8388|83
1664330400000|2022-09-28 02:00:00|8391.9|8388.5|8392.9|8389.1|8399.9|8396.1|8391.9|8388.1|68
1664330700000|2022-09-28 02:05:00|8392.8|8389|8377.9|8374.1|8392.9|8389.1|8373.9|8371.1|416
1664331000000|2022-09-28 02:10:00|8378.3|8374.5|8367.3|8363.5|8381.8|8378|8360.8|8356.9|154
1664331300000|2022-09-28 02:15:00|8366.8|8363|8358.7|8354.9|8371.8|8368|8355.7|8352.9|432
1664331600000|2022-09-28 02:20:00|8360.1|8356.3|8348.7|8344.9|8360.7|8356.9|8325.6|8320.8|795
1664331900000|2022-09-28 02:25:00|8349.7|8345.9|8355.7|8351.9|8358.7|8353.9|8345.2|8341.4|170
1664332200000|2022-09-28 02:30:00|8356.2|8352.4|8347.2|8343.4|8366.7|8362.9|8340.7|8336.9|420
1664332500000|2022-09-28 02:35:00|8349.7|8341.9|8354.2|8350.4|8354.2|8350.4|8340.7|8336.9|324
1664332800000|2022-09-28 02:40:00|8355.1|8351.3|8359.2|8355.4|8364.7|8360.9|8349.2|8345.4|222
1664333100000|2022-09-28 02:45:00|8359.7|8355.9|8354.1|8350.3|8362.7|8358.9|8353.2|8349.4|59
1664333400000|2022-09-28 02:50:00|8353.6|8349.8|8357.1|8353.3|8363.1|8359.3|8352.1|8348.3|44
1664333700000|2022-09-28 02:55:00|8358.1|8354.3|8352.1|8348.3|8360.6|8356.3|8351.1|8347.3|100
1664334000000|2022-09-28 03:00:00|8352.6|8348.8|8370.1|8366.3|8374.6|8370.8|8352.6|8348.8|174
1664334300000|2022-09-28 03:05:00|8369.6|8365.8|8376|8372.2|8385.1|8381.3|8366.1|8361.8|266
1664334600000|2022-09-28 03:10:00|8376.1|8372.3|8382|8378.2|8387.5|8384.7|8375|8371.2|58
1664334900000|2022-09-28 03:15:00|8382.5|8378.7|8389|8385.2|8390.5|8386.7|8378.1|8374.3|66
1664335200000|2022-09-28 03:20:00|8388.5|8384.7|8397|8393.2|8400.5|8395.7|8382.5|8378.7|254
1664335500000|2022-09-28 03:25:00|8397.5|8393.7|8390|8386.2|8399|8395.7|8385|8381.2|168
1664335800000|2022-09-28 03:30:00|8391|8387.2|8384.5|8380.7|8392.5|8388.7|8377.5|8373.7|86
1664336100000|2022-09-28 03:35:00|8383.5|8379.2|8388.5|8384.7|8389.5|8385.7|8381.5|8377.7|44
1664336400000|2022-09-28 03:40:00|8389.5|8385.7|8389.4|8385.6|8391.5|8388.7|8387.5|8384.2|59
1664336700000|2022-09-28 03:45:00|8389.9|8386.1|8388.9|8385.1|8392.5|8388.7|8387.5|8384.6|27
1664337000000|2022-09-28 03:50:00|8388.5|8384.7|8391.9|8388.1|8392.4|8388.6|8388.4|8384.6|64
1664337300000|2022-09-28 03:55:00|8392.4|8388.6|8383.4|8379.6|8395.4|8390.6|8382.4|8378.6|35
1664337600000|2022-09-28 04:00:00|8385.4|8380.6|8378.9|8375.1|8387.4|8384.6|8375.4|8370.6|83
1664337900000|2022-09-28 04:05:00|8378.4|8374.6|8377.9|8374.1|8379.4|8375.6|8375.9|8371.6|10
1664338200000|2022-09-28 04:10:00|8378.4|8374.6|8372.9|8369.1|8379.4|8375.6|8370.4|8366.6|39
1664338500000|2022-09-28 04:15:00|8373.4|8369.6|8373.3|8369.5|8378.4|8374.6|8369.3|8365.5|33
1664338800000|2022-09-28 04:20:00|8372.8|8369|8377.3|8373.5|8381.8|8378|8372.8|8369|28
1664339100000|2022-09-28 04:25:00|8376.8|8373|8380.8|8377|8382.3|8378.5|8375.3|8371.5|9
1664339400000|2022-09-28 04:30:00|8381.3|8377.5|8394.8|8391|8399.3|8395.5|8377.3|8373.5|166
1664339700000|2022-09-28 04:35:00|8393.8|8390|8401.9|8398.1|8404.4|8399.6|8390.8|8385.5|487
1664340000000|2022-09-28 04:40:00|8402.3|8398.5|8418.3|8415.5|8419.3|8416.5|8400.3|8397|245
1664340300000|2022-09-28 04:45:00|8416.4|8413.6|8408.3|8404.5|8417.4|8413.6|8406.3|8402.5|167
1664340600000|2022-09-28 04:50:00|8407.3|8403.5|8402.8|8399|8408.3|8404.5|8397.3|8393.5|58
1664340900000|2022-09-28 04:55:00|8402.3|8398.5|8400.8|8397|8402.3|8398.5|8393.8|8388.5|19
1664341200000|2022-09-28 05:00:00|8400.3|8396.5|8390.7|8386.9|8403.3|8399.4|8390.7|8386.9|58
1664341500000|2022-09-28 05:05:00|8390.8|8387|8383.7|8379.9|8392.2|8388.4|8381.2|8377.4|22
1664341800000|2022-09-28 05:10:00|8384.2|8380.4|8376.7|8372.9|8388.2|8384.4|8375.7|8371.9|22
1664342100000|2022-09-28 05:15:00|8377.7|8373.9|8382.2|8378.4|8384.2|8380.4|8375.2|8372.4|81
1664342400000|2022-09-28 05:20:00|8381.2|8379.4|8386.6|8382.8|8395.6|8391.8|8381.2|8378.4|327
1664342700000|2022-09-28 05:25:00|8387.1|8383.3|8385.1|8381.3|8391.1|8387.3|8383.1|8379.3|22
1664343000000|2022-09-28 05:30:00|8384.6|8380.8|8353.6|8349.8|8385.1|8381.3|8350.6|8346.3|263
1664343300000|2022-09-28 05:35:00|8354.1|8350.3|8351.6|8347.8|8357.6|8353.8|8345.1|8341.3|158
1664343600000|2022-09-28 05:40:00|8352.1|8348.3|8388.6|8384.8|8390.1|8386.3|8352.1|8348.3|134
1664343900000|2022-09-28 05:45:00|8389.1|8385.3|8394.6|8390.8|8396.5|8392.7|8387.6|8381.3|117
1664344200000|2022-09-28 05:50:00|8394.1|8390.3|8370.5|8366.7|8398|8394.2|8369|8365.2|294
1664344500000|2022-09-28 05:55:00|8371.5|8367.7|8368.9|8365.1|8380.5|8377.2|8368.9|8364.1|390
1664344800000|2022-09-28 06:00:00|8369|8365.2|8391.4|8387.6|8394.9|8391.1|8369|8365.2|311
1664345100000|2022-09-28 06:05:00|8390.9|8387.1|8376.9|8373.1|8395.9|8392.1|8373.9|8371.1|491
1664345400000|2022-09-28 06:10:00|8376.4|8372.6|8373.8|8370|8386.3|8382.5|8371.8|8369|145
1664345700000|2022-09-28 06:15:00|8373.3|8369.5|8362.5|8358.7|8377.9|8375.1|8352.9|8350.1|880
1664346000000|2022-09-28 06:20:00|8363|8359.2|8373.5|8369.7|8377.5|8373.7|8363|8359.2|376
1664346300000|2022-09-28 06:25:00|8373|8369.2|8393|8389.2|8399|8396.2|8372|8368.2|436
1664346600000|2022-09-28 06:30:00|8392|8385.7|8378.4|8374.6|8392|8387.2|8375|8371.2|347
1664346900000|2022-09-28 06:35:00|8378.9|8375.1|8382.4|8378.6|8385.9|8382.2|8376.9|8374.1|93
1664347200000|2022-09-28 06:40:00|8382.5|8378.7|8380.9|8378.1|8391.4|8387.6|8378.9|8375.1|241
1664347500000|2022-09-28 06:45:00|8382.4|8378.6|8398.9|8395.1|8398.9|8395.1|8367.9|8364.1|525
1664347800000|2022-09-28 06:50:00|8398.5|8394.7|8374.9|8371.1|8398.9|8395.1|8370.9|8367.1|765
1664348100000|2022-09-28 06:55:00|8375.9|8372.1|8361.9|8358.1|8384.4|8380.6|8359.9|8356.1|529
1664348400000|2022-09-28 07:00:00|8362.4|8358.6|8370.9|8367.1|8382.4|8378.6|8361.9|8358.1|497
1664348700000|2022-09-28 07:05:00|8369.9|8368.1|8325.3|8321.5|8369.9|8368.1|8322.8|8319.5|995
1664349000000|2022-09-28 07:10:00|8324.8|8321|8317.8|8314|8333.8|8330|8315.8|8312.5|654
1664349300000|2022-09-28 07:15:00|8317.3|8313.5|8323.8|8320|8326.8|8323|8312.3|8308.5|513
1664349600000|2022-09-28 07:20:00|8322.8|8318|8336.8|8333|8336.8|8333|8314.8|8312|1176
1664349900000|2022-09-28 07:25:00|8335.8|8332|8327.3|8323.5|8340.3|8336.5|8299.3|8295.5|2052
1664350200000|2022-09-28 07:30:00|8328.8|8325|8344.8|8341|8361.8|8358|8317.8|8314.9|1311
1664350500000|2022-09-28 07:35:00|8343.8|8340|8326.2|8322.4|8347.8|8344|8316.7|8312.9|537
1664350800000|2022-09-28 07:40:00|8325.7|8321.9|8365.8|8362|8367.8|8364|8323.7|8319.9|847
1664351100000|2022-09-28 07:45:00|8364.8|8363|8366.8|8363|8385.8|8382|8358.8|8355|1156
1664351400000|2022-09-28 07:50:00|8366.7|8364|8401.7|8397.9|8405.7|8402.9|8366.7|8362|1138
1664351700000|2022-09-28 07:55:00|8401.2|8397.4|8396.7|8392.9|8415.7|8411.9|8387.7|8383.9|870
1664352000000|2022-09-28 08:00:00|8395.7|8391.9|8385.7|8381.9|8403.7|8399.9|8385.2|8381.4|1276
1664352300000|2022-09-28 08:05:00|8384.7|8380.9|8400.7|8396.9|8401.7|8398.9|8378.7|8374.9|805
1664352600000|2022-09-28 08:10:00|8399.7|8397.9|8402.7|8399.9|8414.7|8410.9|8399.7|8396.9|884
1664352900000|2022-09-28 08:15:00|8403.7|8398.9|8419.7|8415.9|8420.7|8416.9|8396.7|8392.9|2363
1664353200000|2022-09-28 08:20:00|8420.7|8416.9|8454.8|8451|8458.8|8456|8420.7|8416.9|2986
1664353500000|2022-09-28 08:25:00|8455.3|8451.5|8444.8|8441|8459.8|8457|8430.7|8426.9|3336
1664353800000|2022-09-28 08:30:00|8444.7|8440.9|8454.7|8450.9|8459.8|8456.9|8437.7|8433.9|3029
1664354100000|2022-09-28 08:35:00|8454.8|8451|8471.8|8468|8474.7|8470.9|8451.7|8448.9|1444
1664354400000|2022-09-28 08:40:00|8470.8|8467.5|8467.2|8463.4|8473.8|8471|8460.8|8457|815
1664354700000|2022-09-28 08:45:00|8467.3|8463.5|8485.8|8482|8488.2|8484.4|8465.7|8462.4|554
1664355000000|2022-09-28 08:50:00|8480.8|8477|8482.7|8478.9|8488.7|8484.9|8471.7|8467.9|645
1664355300000|2022-09-28 08:55:00|8483.2|8479.4|8454.7|8450.9|8483.7|8479.9|8449.7|8445.9|1045
1664355600000|2022-09-28 09:00:00|8454.2|8450.4|8461.6|8457.8|8466.7|8463.9|8438.6|8435.8|3036
1664355900000|2022-09-28 09:05:00|8460.6|8456.8|8454.7|8450.9|8468.7|8462.9|8450.6|8446.9|1656
1664356200000|2022-09-28 09:10:00|8456.2|8452.4|8473.8|8470|8475.8|8472.5|8441.7|8437.9|1404
1664356500000|2022-09-28 09:15:00|8472.8|8468|8489.9|8486.1|8501.9|8498.1|8467.9|8464.1|2413
1664356800000|2022-09-28 09:20:00|8488.4|8484.6|8454.7|8450.9|8494.9|8491.1|8451.7|8447.9|1204
1664357100000|2022-09-28 09:25:00|8455.2|8451.4|8461.7|8457.9|8466.7|8462.9|8447.2|8443.4|494
1664357400000|2022-09-28 09:30:00|8461.2|8457.4|8488.7|8484.9|8496.7|8492.9|8455.6|8452.8|1623
1664357700000|2022-09-28 09:35:00|8489.2|8485.4|8484.1|8480.3|8497.7|8493.9|8474.7|8470.9|1158
1664358000000|2022-09-28 09:40:00|8484.6|8480.8|8462.5|8458.7|8490.6|8486.8|8461.5|8457.7|1542
1664358300000|2022-09-28 09:45:00|8461.5|8459.7|8479.6|8475.8|8483.1|8479.3|8456.5|8453.7|1123
1664358600000|2022-09-28 09:50:00|8477.1|8473.3|8474.1|8470.3|8480.6|8476.8|8460.6|8456.8|1473
1664358900000|2022-09-28 09:55:00|8475.1|8471.3|8475.5|8471.7|8480.5|8476.7|8466|8462.2|697
1664359200000|2022-09-28 10:00:00|8474.5|8470.7|8476.5|8472.7|8504.5|8499.2|8455.4|8451.6|2496
1664359500000|2022-09-28 10:05:00|8477.4|8473.6|8465.9|8462.1|8482.5|8478.7|8444.9|8441.1|1081
1664359800000|2022-09-28 10:10:00|8465.4|8461.6|8516.4|8512.6|8517.4|8514.6|8455.9|8452.1|1836
1664360100000|2022-09-28 10:15:00|8515.9|8512.1|8542.4|8538.6|8543.4|8539.6|8505.4|8501.6|1181
1664360400000|2022-09-28 10:20:00|8541.4|8537.6|8550.4|8547.6|8554.4|8550.6|8534.4|8530.6|882
1664360700000|2022-09-28 10:25:00|8551.4|8549.1|8554|8550.2|8558.5|8554.7|8527.5|8523.7|1625
1664361000000|2022-09-28 10:30:00|8554.5|8550.7|8551.4|8547.6|8559.5|8555.7|8546.9|8543.1|999
1664361300000|2022-09-28 10:35:00|8550.4|8546.6|8555.9|8552.1|8559.9|8556.6|8546.4|8542.6|795
1664361600000|2022-09-28 10:40:00|8556.4|8552.6|8564.9|8561.1|8576.4|8572.6|8550.4|8547.1|900
1664361900000|2022-09-28 10:45:00|8564.4|8560.6|8562.3|8558.5|8571.3|8567.5|8552.9|8549.6|1107
1664362200000|2022-09-28 10:50:00|8561.3|8557.5|8532.2|8529.4|8567.3|8563.5|8530.2|8526.4|1290
1664362500000|2022-09-28 10:55:00|8533.2|8528.4|8544.2|8541.4|8547.7|8543.9|8526.2|8523.4|1355
1664362800000|2022-09-28 11:00:00|8545.2|8542.4|8531.2|8527.4|8553.2|8550.4|8528.2|8524.4|798
1664363100000|2022-09-28 11:05:00|8530.7|8526.9|8527.1|8523.3|8531.2|8527.4|8514.1|8510.3|1532
1664363400000|2022-09-28 11:10:00|8527.6|8523.8|8513.1|8509.3|8533.1|8529.3|8511.1|8508.3|1065
1664363700000|2022-09-28 11:15:00|8514.1|8510.3|8509|8505.2|8526.6|8523.3|8499|8495.2|2220
1664364000000|2022-09-28 11:20:00|8510|8506.2|8503.9|8501.1|8514.5|8510.7|8491.9|8488.1|1409
1664364300000|2022-09-28 11:25:00|8504.9|8500.1|8497.8|8494|8508.9|8506|8487.8|8484|2281
1664364600000|2022-09-28 11:30:00|8498.3|8495|8516.8|8513|8535.8|8532|8496.8|8493|1491
1664364900000|2022-09-28 11:35:00|8515.8|8512|8510.8|8507|8520.8|8517|8503.8|8501|551
1664365200000|2022-09-28 11:40:00|8511.8|8508|8527.8|8524|8528.8|8525|8506.8|8504|819
1664365500000|2022-09-28 11:45:00|8526.8|8523|8518.3|8514.5|8528.8|8526|8512.8|8509|1228
1664365800000|2022-09-28 11:50:00|8517.8|8514|8528.8|8526|8531.3|8528|8511.8|8508|992
1664366100000|2022-09-28 11:55:00|8531.8|8528|8535.8|8532|8538.8|8535.1|8525.3|8521.5|446
1664366400000|2022-09-28 12:00:00|8535.3|8531.5|8518.3|8514.5|8540.8|8536|8516.3|8512.5|1042
1664366700000|2022-09-28 12:05:00|8517.8|8514|8539.8|8536|8553.8|8550|8515.8|8513|627
1664367000000|2022-09-28 12:10:00|8539.7|8535.9|8535.8|8532|8548.3|8544.5|8526.7|8523.9|933
1664367300000|2022-09-28 12:15:00|8537.7|8533.9|8577.8|8574|8577.8|8574|8527.8|8524|1608
1664367600000|2022-09-28 12:20:00|8578.8|8575|8596.8|8593|8600.8|8598|8578.8|8574.1|1921
1664367900000|2022-09-28 12:25:00|8597.3|8593.5|8592.3|8588.5|8601.8|8599|8575.3|8571.5|1174
1664368200000|2022-09-28 12:30:00|8591.8|8588|8616.8|8613|8626.8|8624|8591.8|8588|1935
1664368500000|2022-09-28 12:35:00|8617.3|8613.5|8620.8|8618|8630.8|8627|8607.8|8604.5|1257
1664368800000|2022-09-28 12:40:00|8619.8|8617|8614.3|8610.5|8629.8|8627|8608.7|8604.9|1399
1664369100000|2022-09-28 12:45:00|8614.7|8610.9|8597.7|8593.9|8625.2|8621.4|8595.2|8591.4|1306
1664369400000|2022-09-28 12:50:00|8598.2|8594.4|8603.7|8599.9|8615.7|8611.9|8586.2|8582.4|675
1664369700000|2022-09-28 12:55:00|8603.2|8599.4|8624.6|8616.8|8624.6|8618.3|8599.7|8595.9|2313
1664370000000|2022-09-28 13:00:00|8622.2|8618.4|8604.7|8600.9|8641.7|8638.4|8591.6|8587.8|3420
1664370300000|2022-09-28 13:05:00|8605.2|8601.4|8559.7|8556.9|8626.7|8622.9|8557.7|8553.9|2025
1664370600000|2022-09-28 13:10:00|8562.7|8558.9|8555.1|8551.3|8572.2|8568.4|8545.6|8541.8|3629
1664370900000|2022-09-28 13:15:00|8554.6|8550.8|8562.6|8558.8|8585.1|8581.8|8554.1|8550.3|1106
1664371200000|2022-09-28 13:20:00|8561.1|8557.3|8582.6|8578.8|8583.6|8579.8|8556.6|8552.8|1501
1664371500000|2022-09-28 13:25:00|8584.1|8580.3|8574.1|8570.3|8589.6|8586.8|8553.6|8549.8|1306
1664371800000|2022-09-28 13:30:00|8573.6|8569.8|8566.6|8562.8|8586.6|8582.8|8552.6|8548.8|1782
1664372100000|2022-09-28 13:35:00|8565.6|8561.8|8540.5|8536.7|8580.6|8576.8|8537.6|8533.8|1470
1664372400000|2022-09-28 13:40:00|8540.1|8536.3|8570.5|8566.7|8572.5|8568.7|8534.1|8530.3|1899
1664372700000|2022-09-28 13:45:00|8569.5|8565.7|8543.5|8539.7|8572.5|8569.7|8529.5|8525.7|1379
1664373000000|2022-09-28 13:50:00|8544|8540.2|8584.5|8580.7|8602.5|8599.7|8544|8540.2|1679
1664373300000|2022-09-28 13:55:00|8582.5|8578.7|8569.5|8565.7|8586.5|8582.7|8554.5|8550.7|1428
1664373600000|2022-09-28 14:00:00|8570|8566.2|8569.5|8565.7|8593.5|8590.7|8563.5|8559.7|1614
1664373900000|2022-09-28 14:05:00|8569|8565.2|8586.5|8582.7|8600.5|8597.7|8567|8563.2|1487
1664374200000|2022-09-28 14:10:00|8587.4|8584.6|8628.5|8625.7|8631.5|8628.7|8587.4|8583.6|2585
1664374500000|2022-09-28 14:15:00|8629.5|8624.7|8615.4|8611.6|8640.5|8636.7|8593.4|8589.6|2443
1664374800000|2022-09-28 14:20:00|8613.4|8609.6|8626.4|8622.6|8636.4|8632.6|8602.4|8598.6|835
1664375100000|2022-09-28 14:25:00|8625.4|8621.6|8622.9|8619.1|8639.4|8636.1|8612.5|8609.7|1540
1664375400000|2022-09-28 14:30:00|8623|8619.2|8693.5|8689.7|8696|8692.7|8622.5|8614.7|7872
1664375700000|2022-09-28 14:35:00|8693.4|8690.6|8684.4|8680.6|8715.4|8712.6|8683.4|8679.6|3082
1664376000000|2022-09-28 14:40:00|8680.5|8677.7|8666.4|8662.6|8688.9|8685.6|8663.4|8659.6|2453
1664376300000|2022-09-28 14:45:00|8665.4|8661.6|8669.4|8666.6|8691.5|8688.7|8653.9|8650.7|2854
1664376600000|2022-09-28 14:50:00|8670.4|8666.7|8686.4|8682.6|8689|8685.2|8660.4|8656.6|2121
1664376900000|2022-09-28 14:55:00|8686.9|8683.1|8689.4|8685.6|8697.4|8693.6|8677.9|8674.6|2030
1664377200000|2022-09-28 15:00:00|8687.5|8683.7|8721.4|8717.6|8735.4|8731.6|8683.4|8679.6|2838
1664377500000|2022-09-28 15:05:00|8722.4|8718.6|8685.4|8682.6|8725.4|8722.6|8683.4|8679.6|2645
1664377800000|2022-09-28 15:10:00|8686.4|8681.1|8704.4|8700.6|8710.4|8706.6|8677.4|8673.6|1780
1664378100000|2022-09-28 15:15:00|8705.4|8701.6|8698.4|8694.6|8711.4|8708.6|8682.4|8678.6|2148
1664378400000|2022-09-28 15:20:00|8696.9|8693.1|8710.4|8706.6|8725.4|8721.6|8690.4|8686.6|2784
1664378700000|2022-09-28 15:25:00|8709.4|8705.6|8694.3|8690.5|8715.9|8712.1|8681.3|8677.5|6885
1664379000000|2022-09-28 15:30:00|8695.3|8691.5|8669.3|8665.5|8697.4|8694.6|8654.3|8651.5|5379
1664379300000|2022-09-28 15:35:00|8670.3|8666.5|8671.3|8668.5|8693.3|8690.5|8664.3|8660.5|2327
1664379600000|2022-09-28 15:40:00|8672.3|8668|8702.3|8698.5|8702.3|8698.5|8670.3|8666.5|1264
1664379900000|2022-09-28 15:45:00|8704.3|8700.5|8723.2|8719.4|8725.3|8722.5|8702.3|8698.5|1876
1664380200000|2022-09-28 15:50:00|8722.2|8718.4|8732.2|8728.4|8747.2|8743.4|8720.2|8716.4|1811
1664380500000|2022-09-28 15:55:00|8733.2|8729.4|8730.1|8726.3|8738.2|8734.4|8724.1|8720.4|1465
1664380800000|2022-09-28 16:00:00|8729.1|8725.3|8757.1|8754.3|8761.1|8758.3|8725.1|8721.3|2466
1664381100000|2022-09-28 16:05:00|8756.1|8753.3|8767.1|8764.3|8771.1|8767.3|8753.1|8750.3|2300
1664381400000|2022-09-28 16:10:00|8768.1|8764.8|8778.1|8775.3|8789.1|8786.3|8766.1|8762.3|2118
1664381700000|2022-09-28 16:15:00|8779.1|8773.3|8789.1|8785.3|8792.1|8789.3|8776.6|8773.3|1329
1664382000000|2022-09-28 16:20:00|8790.1|8786.3|8779.1|8776.3|8792.1|8789.3|8779.1|8775.3|3106
1664382300000|2022-09-28 16:25:00|8778.1|8775.3|8777.1|8773.3|8784.1|8780.3|8764.1|8760.3|1470
1664382600000|2022-09-28 16:30:00|8778.1|8774.3|8757.1|8753.3|8790.1|8786.3|8755.1|8752.3|1575
1664382900000|2022-09-28 16:35:00|8754.1|8754.3|8748.1|8744.3|8761.1|8757.3|8744.1|8740.8|1637
1664383200000|2022-09-28 16:40:00|8750.1|8745.3|8751.1|8747.3|8756.1|8753.3|8744.1|8741.3|988
1664383500000|2022-09-28 16:45:00|8752.1|8748.3|8761.6|8757.8|8765.6|8762.3|8749.1|8745.3|1469
1664383800000|2022-09-28 16:50:00|8761.1|8757.3|8742|8738.2|8761.1|8757.3|8733.1|8729.3|1770
1664384100000|2022-09-28 16:55:00|8743|8739.2|8751|8747.2|8755|8751.2|8739|8735.2|669
1664384400000|2022-09-28 17:00:00|8752|8748.2|8753|8750.2|8774|8770.2|8750|8746.2|1256
1664384700000|2022-09-28 17:05:00|8754|8749.2|8769|8765.2|8773|8769.7|8750|8747.2|771
1664385000000|2022-09-28 17:10:00|8768|8766.2|8773|8769.2|8775|8771.2|8759|8756.2|718
1664385300000|2022-09-28 17:15:00|8774|8770.2|8769|8765.2|8779|8776.2|8767|8763.2|783
1664385600000|2022-09-28 17:20:00|8769.9|8766.1|8757.9|8754.1|8771|8768.1|8752|8748.2|786
1664385900000|2022-09-28 17:25:00|8758.9|8755.1|8754.9|8751.1|8760.9|8757.6|8744.4|8740.6|559
1664386200000|2022-09-28 17:30:00|8753.9|8750.1|8779.9|8776.1|8780.9|8778.1|8753.9|8750.1|994
1664386500000|2022-09-28 17:35:00|8778.9|8777.1|8764.9|8761.1|8787.9|8784.1|8758.9|8755.1|1066
1664386800000|2022-09-28 17:40:00|8765.9|8762.1|8780.9|8778.1|8785.9|8783.1|8764.9|8761.1|704
1664387100000|2022-09-28 17:45:00|8781.9|8777.1|8787.8|8784|8789.9|8786.6|8771.4|8767.6|759
1664387400000|2022-09-28 17:50:00|8787.9|8784.1|8775.8|8772|8789.8|8786|8769.8|8767|693
1664387700000|2022-09-28 17:55:00|8776.8|8773|8781.8|8778|8786.8|8783|8773.8|8770|847
1664388000000|2022-09-28 18:00:00|8782.8|8779|8781.8|8778|8794.8|8791|8774.8|8772|1038
1664388300000|2022-09-28 18:05:00|8782.8|8779|8792.8|8790|8793.8|8790|8774.8|8771|648
1664388600000|2022-09-28 18:10:00|8791.8|8789|8796.8|8793|8796.8|8794|8784.8|8782|925
1664388900000|2022-09-28 18:15:00|8795.8|8794|8795.3|8791.5|8809.3|8806|8790.8|8787.5|1621
1664389200000|2022-09-28 18:20:00|8795.8|8792|8795.7|8791.9|8805.7|8802.4|8790.7|8787.4|1463
1664389500000|2022-09-28 18:25:00|8796.2|8792.4|8808.7|8804.9|8815.7|8811.9|8795.7|8791.9|4680
1664389800000|2022-09-28 18:30:00|8807.7|8803.9|8815.7|8812.9|8819.7|8816.9|8798.7|8795.9|1568
1664390100000|2022-09-28 18:35:00|8816.7|8813.4|8806.7|8803.9|8823.7|8819.9|8805.7|8802.9|783
1664390400000|2022-09-28 18:40:00|8805.7|8802.9|8788.7|8784.9|8806.7|8802.9|8787.7|8783.9|395
1664390700000|2022-09-28 18:45:00|8789.7|8785.9|8785.6|8782.8|8792.7|8789.9|8782.7|8779.9|351
1664391000000|2022-09-28 18:50:00|8786.6|8783.8|8797.6|8793.8|8801.6|8797.8|8786.6|8783.8|384
1664391300000|2022-09-28 18:55:00|8797.1|8793.3|8792.6|8789.8|8798.6|8795.8|8785.6|8782.8|378
1664391600000|2022-09-28 19:00:00|8789.6|8785.8|8797.6|8793.8|8799.1|8795.8|8788.6|8784.8|425
1664391900000|2022-09-28 19:05:00|8796.6|8794.8|8799.1|8795.3|8806.6|8802.8|8794.6|8791.8|206
1664392200000|2022-09-28 19:10:00|8799.6|8795.8|8793.1|8790.3|8802.6|8798.8|8792.1|8788.8|364
1664392500000|2022-09-28 19:15:00|8793.6|8790.8|8798.6|8794.8|8803.6|8799.8|8789.6|8785.8|392
1664392800000|2022-09-28 19:20:00|8799.6|8795.8|8799|8795.2|8805.5|8801.7|8794|8790.2|82
1664393100000|2022-09-28 19:25:00|8798.5|8794.7|8798.5|8794.7|8804.5|8801.7|8796.5|8792.7|86
1664393400000|2022-09-28 19:30:00|8797.5|8793.7|8793.5|8789.7|8800.5|8796.7|8790.5|8786.7|397
1664393700000|2022-09-28 19:35:00|8794.5|8790.7|8795.5|8791.7|8800|8796.2|8789.5|8785.7|305
1664394000000|2022-09-28 19:40:00|8794.5|8790.7|8796|8792.2|8799.5|8795.7|8793.5|8789.7|162
1664394300000|2022-09-28 19:45:00|8795.5|8791.7|8793.5|8789.7|8799.5|8795.7|8793.5|8789.7|138
1664394600000|2022-09-28 19:50:00|8792.5|8788.7|8792.5|8788.7|8797.5|8794.2|8787.5|8783.7|143
1664394900000|2022-09-28 19:55:00|8791.5|8787.7|8794.4|8791.6|8794.9|8791.6|8782.4|8779.6|392
1664395200000|2022-09-28 20:00:00|8794.9|8790.6|8788.4|8785.6|8794.9|8791.1|8782.4|8779.6|254
1664395500000|2022-09-28 20:05:00|8789.4|8786.6|8790.4|8786.6|8795.9|8792.6|8786.4|8782.6|280
1664395800000|2022-09-28 20:10:00|8789.9|8786.1|8791.4|8787.6|8794.4|8790.6|8787.4|8783.6|287
1664396100000|2022-09-28 20:15:00|8790.4|8786.1|8788.4|8784.6|8791.4|8788.6|8786.4|8782.6|308
1664396400000|2022-09-28 20:20:00|8789.4|8785.6|8790.4|8786.6|8791.4|8788.6|8787.4|8783.6|28
1664396700000|2022-09-28 20:25:00|8789.4|8785.6|8795.3|8791.5|8797.3|8793.5|8787.4|8784.6|111
1664397000000|2022-09-28 20:30:00|8794.8|8791|8792.3|8789.5|8805.3|8802.5|8792.3|8788.5|367
1664397300000|2022-09-28 20:35:00|8791.3|8788.5|8810.3|8807.5|8810.3|8807.5|8787.3|8784.5|167
1664397600000|2022-09-28 20:40:00|8811.3|8808.5|8811.3|8808.5|8818.3|8814.5|8810.3|8807|167
1664397900000|2022-09-28 20:45:00|8810.3|8807.5|8796.3|8793.5|8811.3|8807.5|8793.8|8790|132
1664398200000|2022-09-28 20:50:00|8795.3|8792.5|8784.3|8781.5|8800.3|8797.5|8784.3|8781.5|210
1664398500000|2022-09-28 20:55:00|8783.3|8780.5|8781.8|8778|8786.3|8782|8778.3|8774.5|204
1664398800000|2022-09-28 21:00:00|8782.8|8775|8787.2|8779.4|8789.8|8782|8779.8|8773.5|2
1664399100000|2022-09-28 21:05:00|8790.2|8782.4|8789.2|8781.4|8790.2|8782.4|8789.2|8781.4|0
1664399400000|2022-09-28 21:10:00|8788.7|8780.9|8790.2|8782.4|8791.7|8783.9|8788.7|8780.9|2
1664400000000|2022-09-28 21:20:00|||||||||10
1664400300000|2022-09-28 21:25:00|8791.2|8783.4|8795.7|8787.9|8801.2|8795.9|8790.2|8782.4|6
1664400600000|2022-09-28 21:30:00|8796.2|8788.4|8801.2|8793.4|8801.2|8794.9|8792.7|8787.4|11
1664400900000|2022-09-28 21:35:00|8800.2|8792.4|8798.6|8794.8|8801.1|8795.8|8797.1|8789.4|5
1664401200000|2022-09-28 21:40:00|8798.1|8794.3|8800.1|8796.3|8802.1|8797.3|8797.1|8793.3|3
1664401500000|2022-09-28 21:45:00|8800.6|8796.8|8804.1|8796.3|8804.1|8799.3|8799.1|8795.3|11
1664401800000|2022-09-28 21:50:00|8801.6|8797.8|8801.6|8797.8|8801.6|8797.8|8801.6|8797.8|17
1664402100000|2022-09-28 21:55:00|8801.1|8797.3|8798.6|8790.8|8801.1|8797.3|8798.1|8790.8|18
1664409600000|2022-09-29 00:00:00|8762.2|8758.4|8768.1|8764.3|8775.2|8769.4|8757.2|8753.4|335
1664409900000|2022-09-29 00:05:00|8769.1|8765.3|8755.1|8751.3|8776.6|8771.3|8755.1|8749.8|221
1664410200000|2022-09-29 00:10:00|8757.6|8749.8|8747.6|8743.8|8758.1|8754.3|8747.6|8743.8|110
1664410500000|2022-09-29 00:15:00|8748.6|8744.8|8763.1|8759.3|8764.1|8760.3|8747.6|8743.8|68
1664410800000|2022-09-29 00:20:00|8763.6|8759.8|8767.1|8763.3|8770.6|8766.8|8759.1|8753.8|351
1664411100000|2022-09-29 00:25:00|8766.6|8762.8|8769|8765.2|8770.6|8765.2|8760.1|8755.8|24
1664411400000|2022-09-29 00:30:00|8768.5|8764.7|8767.5|8763.7|8773.5|8769.7|8766|8762.2|69
1664411700000|2022-09-29 00:35:00|8768.5|8764.7|8770.5|8766.7|8773.5|8769.7|8765.5|8761.7|51
1664412000000|2022-09-29 00:40:00|8769.5|8765.7|8768|8764.2|8771.5|8766.2|8766.5|8762.7|27
1664412300000|2022-09-29 00:45:00|8768.5|8764.7|8767.5|8764.7|8769.5|8765.7|8763.5|8759.7|82
1664412600000|2022-09-29 00:50:00|8767|8763.7|8766.4|8762.6|8773|8769.7|8762.5|8758.7|49
1664412900000|2022-09-29 00:55:00|8765.9|8762.1|8763.4|8759.6|8771.4|8767.1|8763.4|8759.6|39
1664413200000|2022-09-29 01:00:00|8763.9|8760.1|8769.4|8765.6|8774.4|8770.6|8761.4|8757.6|338
1664413500000|2022-09-29 01:05:00|8768.4|8764.6|8802.4|8798.6|8805.4|8801.6|8766.4|8762.6|462
1664413800000|2022-09-29 01:10:00|8801.4|8798.1|8800.4|8796.6|8805.9|8802.6|8795.4|8791.6|262
1664414100000|2022-09-29 01:15:00|8799.4|8795.6|8818.3|8814.5|8825.9|8821.1|8798.9|8795.1|320
1664414400000|2022-09-29 01:20:00|8817.9|8814.1|8817.3|8813.5|8823.3|8819.5|8809.8|8806|99
1664414700000|2022-09-29 01:25:00|8817.8|8814|8821.8|8818|8825.3|8821.5|8814.3|8810.5|138
1664415000000|2022-09-29 01:30:00|8823.3|8815.5|8818.8|8815|8830.3|8827.5|8810.3|8806.5|198
1664415300000|2022-09-29 01:35:00|8819.8|8816|8810.8|8807|8823.3|8819.5|8805.3|8800.5|115
1664415600000|2022-09-29 01:40:00|8811.8|8808|8830.3|8827.5|8832.3|8828.5|8809.8|8806|134
1664415900000|2022-09-29 01:45:00|8831.7|8827.9|8822.2|8818.4|8831.7|8827.9|8820.2|8816.4|66
1664416200000|2022-09-29 01:50:00|8824.2|8819.4|8816.7|8812.9|8825.2|8821.4|8811.2|8807.4|272
1664416500000|2022-09-29 01:55:00|8817.2|8813.4|8816.7|8812.9|8823.2|8819.4|8813.7|8809.4|377
1664416800000|2022-09-29 02:00:00|8815.7|8811.9|8810.7|8806.9|8822.2|8816.9|8810.7|8806.9|199
1664417100000|2022-09-29 02:05:00|8811.2|8807.4|8796.2|8792.4|8811.7|8807.9|8789.2|8784.4|273
1664417400000|2022-09-29 02:10:00|8795.2|8791.4|8786.1|8782.3|8800.2|8796.4|8783.6|8779.3|91
1664417700000|2022-09-29 02:15:00|8786.6|8782.8|8787.1|8783.3|8791.1|8786.3|8783.6|8776.8|91
1664418000000|2022-09-29 02:20:00|8787.6|8783.8|8775.1|8771.3|8787.6|8783.8|8773.1|8769.3|68
1664418300000|2022-09-29 02:25:00|8774.6|8770.8|8771.6|8767.8|8776.1|8771.8|8766.1|8761.3|73
1664418600000|2022-09-29 02:30:00|8772.1|8768.3|8768.6|8764.8|8782.1|8778.3|8766.6|8762.8|128
1664418900000|2022-09-29 02:35:00|8769.1|8765.3|8779|8775.2|8781|8777.2|8766.1|8763.3|71
1664419200000|2022-09-29 02:40:00|8779.5|8775.7|8782.5|8778.7|8785|8779.7|8773|8769.2|51
1664419500000|2022-09-29 02:45:00|8783|8779.2|8782|8778.2|8784|8781.2|8777|8773.2|115
1664419800000|2022-09-29 02:50:00|8781.5|8779.2|8777.5|8773.7|8782|8779.2|8769|8765.7|57
1664420100000|2022-09-29 02:55:00|8778.5|8774.7|8777|8769.2|8780|8775.2|8771|8767.2|197
1664420400000|2022-09-29 03:00:00|8774.5|8770.7|8767.9|8764.1|8783|8779.2|8765.9|8762.1|100
1664420700000|2022-09-29 03:05:00|8768.4|8764.6|8773.4|8769.6|8776.9|8771.6|8768.4|8764.6|43
1664421000000|2022-09-29 03:10:00|8773.9|8770.1|8770.4|8766.6|8775.9|8772.1|8769.4|8765.6|41
1664421300000|2022-09-29 03:15:00|8770.9|8767.1|8770.9|8767.1|8775.9|8772.1|8769.9|8766.1|243
1664421600000|2022-09-29 03:20:00|8771.4|8767.6|8787.9|8784.1|8788.9|8785.1|8769.4|8765.6|140
1664421900000|2022-09-29 03:25:00|8786.4|8782.6|8785.8|8778|8794.9|8790.1|8783.3|8778|60
1664422200000|2022-09-29 03:30:00|8783.3|8779.5|8771.8|8768|8785.8|8779.6|8771.3|8767.5|43
1664422500000|2022-09-29 03:35:00|8770.8|8767|8771.8|8768|8773.3|8769.5|8769.8|8766|29
1664422800000|2022-09-29 03:40:00|8770.8|8769|8770.8|8767|8773.8|8770|8762.3|8758.5|84
1664423100000|2022-09-29 03:45:00|8766.8|8764|8771.3|8767.5|8771.8|8768|8764.8|8762|49
1664423400000|2022-09-29 03:50:00|8771.8|8768|8770.8|8767|8775.3|8771.5|8769.8|8766|12
1664423700000|2022-09-29 03:55:00|8770.7|8766.9|8771.7|8768.9|8776.7|8772.9|8767.8|8764|28
1664424000000|2022-09-29 04:00:00|8772.7|8767.9|8772.7|8768.9|8775.2|8771.4|8769.2|8764.9|30
1664424300000|2022-09-29 04:05:00|8772.2|8768.4|8764.7|8761.9|8773.7|8768.9|8764.7|8760.9|26
1664424600000|2022-09-29 04:10:00|8765.7|8761.4|8769.2|8765.4|8770.7|8767.9|8764.7|8760.9|141
1664424900000|2022-09-29 04:15:00|8769.7|8765.9|8767.1|8763.3|8770.7|8767.9|8765.7|8761.9|12
1664425200000|2022-09-29 04:20:00|8767.2|8763.4|8776.1|8772.3|8777.1|8773.3|8767.2|8763.4|39
1664425500000|2022-09-29 04:25:00|8775.1|8771.3|8774.6|8770.8|8776.6|8772.8|8772.1|8768.3|48
1664425800000|2022-09-29 04:30:00|8773.6|8771.8|8768.1|8764.3|8774.6|8771.8|8764.6|8760.8|112
1664426100000|2022-09-29 04:35:00|8766.6|8763.8|8769.6|8765.8|8771.1|8767.8|8766.6|8762.8|53
1664426400000|2022-09-29 04:40:00|8770.1|8766.3|8774.6|8770.8|8776.6|8772.8|8769.6|8765.8|31
1664426700000|2022-09-29 04:45:00|8775.1|8771.3|8771.1|8767.3|8776.6|8772.8|8770.5|8766.7|267
1664427000000|2022-09-29 04:50:00|8771.5|8767.7|8776.5|8773.7|8780.5|8776.7|8768.5|8764.7|283
1664427300000|2022-09-29 04:55:00|8775.5|8772.7|8777.5|8773.7|8782.5|8778.7|8774.5|8770.7|32
1664427600000|2022-09-29 05:00:00|8778|8774.2|8773|8769.2|8778|8774.2|8772|8766.7|14
1664427900000|2022-09-29 05:05:00|8772|8768.2|8771|8767.2|8774.5|8770.7|8765.5|8761.7|21
1664428200000|2022-09-29 05:10:00|8770.5|8766.7|8761.9|8758.1|8771|8767.2|8761.4|8757.6|140
1664428500000|2022-09-29 05:15:00|8761.4|8757.6|8750.9|8747.1|8762.4|8758.6|8749.9|8746.1|62
1664428800000|2022-09-29 05:20:00|8751.4|8747.6|8755.9|8752.1|8758.4|8754.6|8751.4|8747.6|24
1664429100000|2022-09-29 05:25:00|8755.4|8751.6|8760.4|8756.6|8762.9|8759.1|8752.4|8749.1|50
1664429400000|2022-09-29 05:30:00|8758.4|8757.6|8760.9|8757.1|8775.4|8772.6|8756.9|8751.6|100
1664429700000|2022-09-29 05:35:00|8760.4|8756.6|8757.3|8753.5|8765.4|8760.6|8756.4|8751.5|31
1664430000000|2022-09-29 05:40:00|8756.8|8754.5|8747.8|8744|8765.3|8760|8741.3|8737.5|157
1664430300000|2022-09-29 05:45:00|8746.8|8743|8748.8|8745|8749.3|8745.5|8741.3|8737.5|135
1664430600000|2022-09-29 05:50:00|8748.3|8744.5|8745.8|8742|8749.3|8745.5|8740.3|8737.5|174
1664430900000|2022-09-29 05:55:00|8745.3|8741.5|8738.3|8734.5|8745.3|8741.5|8731.3|8727.5|174
1664431200000|2022-09-29 06:00:00|8737.8|8734|8731.3|8727.5|8745.3|8741.5|8726.3|8723|492
1664431500000|2022-09-29 06:05:00|8730.8|8728.5|8734.3|8730.5|8736.3|8732.5|8724.3|8721.5|245
1664431800000|2022-09-29 06:10:00|8735.3|8731.5|8720.3|8716.5|8735.3|8731.5|8717.3|8714.5|380
1664432100000|2022-09-29 06:15:00|8719.3|8714.5|8704.3|8700.5|8724.3|8720.5|8701.3|8698.5|642
1664432400000|2022-09-29 06:20:00|8703.8|8700|8721.2|8717.4|8727.2|8723.4|8700.3|8697.5|284
1664432700000|2022-09-29 06:25:00|8720.2|8716.4|8717.2|8713.4|8723.2|8720.4|8713.2|8709.4|204
1664433000000|2022-09-29 06:30:00|8717.7|8713.9|8713.2|8709.4|8724.2|8720.4|8706.7|8702.9|170
1664433300000|2022-09-29 06:35:00|8712.2|8709.9|8735.2|8731.4|8735.2|8731.4|8710.2|8706.9|235
1664433600000|2022-09-29 06:40:00|8734.2|8732.4|8745.1|8741.3|8749.2|8745.4|8730.7|8726.9|174
1664433900000|2022-09-29 06:45:00|8744.2|8740.4|8735.1|8732.3|8747.1|8744.3|8731.1|8727.3|580
1664434200000|2022-09-29 06:50:00|8734.1|8731.3|8740.1|8736.3|8740.6|8736.8|8730.1|8726.3|227
1664434500000|2022-09-29 06:55:00|8739.1|8735.3|8731.1|8728.3|8739.1|8735.3|8730.1|8726.3|90
1664434800000|2022-09-29 07:00:00|8732.6|8728.8|8713.5|8709.7|8734.1|8730.3|8708.1|8704.3|551
1664435100000|2022-09-29 07:05:00|8713|8709.2|8705.5|8701.7|8715|8711.2|8694.6|8690.8|758
1664435400000|2022-09-29 07:10:00|8707|8699.2|8694.5|8690.7|8707|8702.2|8687|8684.2|472
1664435700000|2022-09-29 07:15:00|8695|8691.2|8668.5|8664.7|8699|8695.2|8665|8661.7|684
1664436000000|2022-09-29 07:20:00|8668|8664.2|8671|8667.2|8677|8673.2|8656|8652.2|614
1664436300000|2022-09-29 07:25:00|8670|8666.2|8668|8664.2|8677|8673.2|8651|8647.2|625
1664436600000|2022-09-29 07:30:00|8667|8663.2|8660|8657.2|8669|8665.2|8647|8643.2|959
1664436900000|2022-09-29 07:35:00|8659.5|8656.2|8658.9|8655.1|8691.4|8687.6|8639.9|8632.7|2110
1664437200000|2022-09-29 07:40:00|8659.4|8655.6|8626.9|8623.1|8667.4|8663.6|8616.9|8613.6|1361
1664437500000|2022-09-29 07:45:00|8625.9|8622.1|8667.9|8664.1|8671.4|8667.6|8622.9|8619.1|911
1664437800000|2022-09-29 07:50:00|8667.4|8663.6|8658.9|8655.1|8674.4|8670.6|8650.9|8647.1|779
1664438100000|2022-09-29 07:55:00|8659.4|8655.6|8681.8|8678|8703.8|8700|8658.8|8655|1400
1664438400000|2022-09-29 08:00:00|8689.7|8681.9|8697.3|8693.5|8697.3|8693.5|8664.8|8661|1614
1664438700000|2022-09-29 08:05:00|8696.8|8693|8700.8|8697|8713.8|8711|8691.3|8687.5|1065
1664439000000|2022-09-29 08:10:00|8700.3|8696.5|8701.3|8697.5|8707.8|8704|8691.3|8688|568
1664439300000|2022-09-29 08:15:00|8702.3|8698.5|8698.7|8694.9|8711.7|8707.9|8691.7|8687.9|1343
1664439600000|2022-09-29 08:20:00|8697.8|8694|8675.7|8671.9|8700.7|8697.9|8667.2|8663.4|1141
1664439900000|2022-09-29 08:25:00|8674.7|8670.9|8690.7|8687.9|8716.7|8712.9|8670.7|8666.9|3501
1664440200000|2022-09-29 08:30:00|8691.7|8687.4|8700.7|8696.9|8702.7|8698.9|8673.7|8669.9|2255
1664440500000|2022-09-29 08:35:00|8702.7|8697.9|8654.7|8650.9|8704.7|8700.9|8653.7|8650.9|1235
1664440800000|2022-09-29 08:40:00|8655.7|8651.9|8678.6|8674.8|8688.2|8684.4|8652.7|8649.9|1427
1664441100000|2022-09-29 08:45:00|8679.6|8675.8|8665.6|8661.8|8689.6|8686.8|8657.6|8654.8|1064
1664441400000|2022-09-29 08:50:00|8664.6|8660.8|8668.6|8665.8|8674.6|8671.8|8661.6|8657.8|650
1664441700000|2022-09-29 08:55:00|8670.1|8664.8|8694.5|8690.7|8702.6|8699.8|8662.6|8659.8|2109
1664442000000|2022-09-29 09:00:00|8692.5|8688.7|8742.5|8738.7|8745.5|8742.7|8690|8686.2|3323
1664442300000|2022-09-29 09:05:00|8741.5|8737.7|8771.5|8767.7|8775.5|8772.7|8728|8724.2|2864
1664442600000|2022-09-29 09:10:00|8770.5|8766.7|8786.4|8782.6|8791.4|8788.6|8757.5|8754.7|1994
1664442900000|2022-09-29 09:15:00|8785.9|8782.1|8772.4|8768.6|8788.4|8784.6|8769.4|8765.6|1068
1664443200000|2022-09-29 09:20:00|8774.4|8769.6|8779.4|8775.6|8787.4|8783.6|8762.5|8759.6|1150
1664443500000|2022-09-29 09:25:00|8776.4|8773.6|8786.9|8783.1|8796.4|8792.6|8772.9|8769.1|1247
1664443800000|2022-09-29 09:30:00|8787.4|8783.6|8797.4|8793.6|8797.4|8793.6|8777.4|8773.6|1161
1664444100000|2022-09-29 09:35:00|8797.3|8793.5|8792.3|8789.5|8803.4|8800.5|8784.3|8780.5|1072
1664444400000|2022-09-29 09:40:00|8793.3|8790.5|8807.3|8803.5|8812.8|8809.5|8792.3|8789.5|906
1664444700000|2022-09-29 09:45:00|8808.3|8804.5|8811.3|8807.5|8818.3|8815.5|8800.3|8796.5|2248
1664445000000|2022-09-29 09:50:00|8811.8|8808|8823.2|8819.4|8835.2|8832.4|8811.2|8807.4|1929
1664445300000|2022-09-29 09:55:00|8822.2|8818.4|8815.2|8812.4|8827.2|8823.4|8800.2|8796.4|1438
1664445600000|2022-09-29 10:00:00|8816.2|8813.4|8837.1|8834.3|8839.2|8835.4|8815.2|8811.4|1164
1664445900000|2022-09-29 10:05:00|8836.1|8833.3|8833.6|8829.8|8838.6|8835.3|8828.1|8824.3|1210
1664446200000|2022-09-29 10:10:00|8833.1|8829.3|8840.1|8836.3|8845.1|8842.3|8831.1|8827.3|811
1664446500000|2022-09-29 10:15:00|8841.1|8837.3|8857.1|8853.3|8858.1|8855.2|8841.1|8837.3|1726
1664446800000|2022-09-29 10:20:00|8857|8853.2|8866|8862.2|8868|8864.7|8855|8852.2|1378
1664447100000|2022-09-29 10:25:00|8867|8863.2|8831|8827.2|8871|8868.2|8831|8827.2|1701
1664447400000|2022-09-29 10:30:00|8832|8828.2|8823|8819.2|8834.5|8831.2|8807|8803.2|1242
1664447700000|2022-09-29 10:35:00|8822|8820.2|8809|8805.2|8823|8820.2|8804|8800.2|392
1664448000000|2022-09-29 10:40:00|8810|8806.2|8827|8823.2|8828|8824.2|8802|8799.2|843
1664448300000|2022-09-29 10:45:00|8826|8824.2|8835|8831.2|8844|8840.2|8826|8823.2|1129
1664448600000|2022-09-29 10:50:00|8834|8827.2|8845|8841.2|8848|8844.2|8829|8825.2|513
1664448900000|2022-09-29 10:55:00|8844|8841.6|8828.4|8824.6|8851.9|8848.2|8824|8820.2|576
1664449200000|2022-09-29 11:00:00|8828.9|8825.1|8826.4|8822.6|8842.9|8839.1|8822|8818.2|299
1664449500000|2022-09-29 11:05:00|8825.4|8821.6|8830.9|8827.1|8848.9|8845.1|8822.4|8819.1|567
1664449800000|2022-09-29 11:10:00|8831.9|8828.1|8835.9|8832.1|8837.9|8835.1|8816.9|8813.6|1052
1664450100000|2022-09-29 11:15:00|8835.4|8831.6|8851.9|8848.1|8857.3|8854.1|8833.4|8829.6|1343
1664450400000|2022-09-29 11:20:00|8851.8|8849|8837.9|8834.1|8859.9|8856.1|8830.4|8826.6|976
1664450700000|2022-09-29 11:25:00|8839.9|8835.1|8833.8|8830|8842.9|8837.1|8827.9|8824.1|510
1664451000000|2022-09-29 11:30:00|8832.4|8828.6|8831.8|8828|8851.8|8849|8830.8|8827|1237
1664451300000|2022-09-29 11:35:00|8833.8|8830|8819.8|8816|8839.8|8836|8816.8|8813|2808
1664451600000|2022-09-29 11:40:00|8818.8|8815|8841.8|8838|8846.8|8843|8817.8|8814|412
1664451900000|2022-09-29 11:45:00|8842.3|8838.5|8819.8|8817|8846.8|8843|8817.8|8815|852
1664452200000|2022-09-29 11:50:00|8818.8|8816|8815.8|8813|8821.3|8817.5|8807.8|8804|785
1664452500000|2022-09-29 11:55:00|8815.7|8812.9|8811.2|8807.4|8817.7|8814|8805.3|8801.5|300
1664452800000|2022-09-29 12:00:00|8812.2|8808.4|8801.2|8797.4|8835.7|8831.9|8796.7|8792.9|1201
1664453100000|2022-09-29 12:05:00|8800.7|8796.9|8816.7|8812.9|8821.7|8817.9|8794.7|8790.9|881
1664453400000|2022-09-29 12:10:00|8817.2|8813.4|8796.7|8792.9|8827.7|8823.9|8783.7|8779.9|992
1664453700000|2022-09-29 12:15:00|8795.7|8791.9|8799.7|8795.9|8806.7|8802.9|8781.7|8777.9|1094
1664454000000|2022-09-29 12:20:00|8801.7|8797.9|8810.6|8806.8|8813.7|8809.9|8791.7|8787.9|1268
1664454300000|2022-09-29 12:25:00|8809.6|8805.8|8831.6|8823.8|8838.6|8833.8|8801.6|8797.8|1126
1664454600000|2022-09-29 12:30:00|8829.1|8825.3|8774.6|8770.8|8830.6|8825.8|8774.6|8770.8|1421
1664454900000|2022-09-29 12:35:00|8773.6|8769.8|8793.1|8789.3|8802.1|8798.3|8773.6|8769.8|1357
1664455200000|2022-09-29 12:40:00|8792.6|8788.8|8806.5|8802.7|8810.5|8806.7|8779.5|8775.7|1026
1664455500000|2022-09-29 12:45:00|8807|8803.2|8793.5|8789.7|8817|8813.2|8790.5|8786.7|1162
1664455800000|2022-09-29 12:50:00|8795|8791.2|8826.5|8822.7|8833.4|8829.6|8787.5|8783.7|2488
1664456100000|2022-09-29 12:55:00|8826.9|8823.1|8856.4|8852.6|8860.4|8856.6|8819.5|8815.7|2241
1664456400000|2022-09-29 13:00:00|8857.4|8853.6|8865.4|8861.6|8870.4|8866.6|8848.4|8845.6|4041
1664456700000|2022-09-29 13:05:00|8864.4|8860.6|8865.9|8862.1|8871.4|8867.6|8840.4|8837.6|1926
1664457000000|2022-09-29 13:10:00|8865.4|8861.6|8858.4|8855.6|8866.3|8862.5|8839.4|8836.1|1809
1664457300000|2022-09-29 13:15:00|8859.3|8855.5|8854.3|8850.5|8870.3|8867.5|8841.3|8837.5|1356
1664457600000|2022-09-29 13:20:00|8852.3|8848.5|8808.8|8805|8857.3|8853.5|8797.4|8794.1|1910
1664457900000|2022-09-29 13:25:00|8806.4|8802.6|8818.3|8814.5|8825.3|8821.5|8788.4|8784.6|2553
1664458200000|2022-09-29 13:30:00|8817.3|8812.5|8774.3|8770.5|8836.8|8833.5|8759.3|8756.5|3344
1664458500000|2022-09-29 13:35:00|8774.8|8771|8776.3|8772.5|8795.3|8792.5|8762.3|8757.5|1563
1664458800000|2022-09-29 13:40:00|8775.3|8771.5|8744.3|8741.5|8785.3|8781.5|8721.3|8717.5|2670
1664459100000|2022-09-29 13:45:00|8745.3|8742.5|8760.2|8756.4|8779.2|8775.4|8740.3|8736.5|1850
1664459400000|2022-09-29 13:50:00|8761.2|8757.4|8773.2|8769.4|8819.2|8815.4|8758.2|8754.4|1986
1664459700000|2022-09-29 13:55:00|8771.2|8767.4|8771.2|8767.4|8800.2|8796.4|8767.2|8763.4|1408
1664460000000|2022-09-29 14:00:00|8772.2|8768.4|8735.2|8731.4|8776.7|8772.9|8728.2|8724.4|3475
1664460300000|2022-09-29 14:05:00|8734.2|8732.4|8712.2|8708.4|8761.2|8757.4|8708.2|8704.4|1668
1664460600000|2022-09-29 14:10:00|8711.2|8707.4|8704.7|8700.9|8728.2|8724.4|8700.2|8696.4|1774
1664460900000|2022-09-29 14:15:00|8704.2|8700.4|8699.2|8695.4|8722.1|8718.4|8690.2|8686.4|1664
1664461200000|2022-09-29 14:20:00|8698.2|8694.4|8705.2|8701.4|8716.2|8712.4|8691.2|8687.9|2613
1664461500000|2022-09-29 14:25:00|8707.1|8703.3|8745.6|8741.8|8757.6|8754.3|8705.2|8701.4|2281
1664461800000|2022-09-29 14:30:00|8746.6|8742.8|8742.1|8738.3|8753.1|8747.8|8722.2|8718.4|1178
1664462100000|2022-09-29 14:35:00|8741.1|8737.3|8728.1|8724.3|8748.1|8744.3|8719.1|8716.3|983
1664462400000|2022-09-29 14:40:00|8726.6|8722.8|8779|8775.2|8790|8786.2|8725.1|8721.3|1782
1664462700000|2022-09-29 14:45:00|8779.5|8775.7|8753|8749.2|8784|8780.2|8750|8746.3|1589
1664463000000|2022-09-29 14:50:00|8752.1|8748.3|8797|8793.2|8804|8800.2|8750|8746.2|1670
1664463300000|2022-09-29 14:55:00|8796|8794.2|8785|8782.2|8800|8796.2|8774|8770.2|1517
1664463600000|2022-09-29 15:00:00|8786|8781.7|8771|8767.2|8809|8805.2|8767.6|8763.8|1813
1664463900000|2022-09-29 15:05:00|8769.1|8766.3|8813|8809.2|8817|8814.2|8766.1|8763.2|2000
1664464200000|2022-09-29 15:10:00|8814|8810.2|8819|8815.2|8830|8826.2|8803|8800.1|1561
1664464500000|2022-09-29 15:15:00|8818.9|8815.1|8799|8795.2|8824|8820.2|8783|8779.7|2367
1664464800000|2022-09-29 15:20:00|8798|8794.2|8779|8775.2|8799|8795.2|8765|8761.7|2703
1664465100000|2022-09-29 15:25:00|8780|8776.2|8758.1|8755.3|8803|8799.2|8755.1|8751.3|5758
1664465400000|2022-09-29 15:30:00|8760|8756.2|8762|8758.2|8770|8766.2|8726|8722.2|3672
1664465700000|2022-09-29 15:35:00|8761.1|8757.3|8766|8762.2|8779|8775.2|8752|8749.2|1230
1664466000000|2022-09-29 15:40:00|8765|8761.2|8777|8773.2|8782|8778.2|8761|8757.2|1047
1664466300000|2022-09-29 15:45:00|8776|8772.2|8801.9|8798.1|8805.9|8802.1|8775|8771.2|1097
1664466600000|2022-09-29 15:50:00|8800.9|8797.1|8816.9|8813.1|8821.9|8818.1|8791.9|8789.1|1023
1664466900000|2022-09-29 15:55:00|8817.9|8814.1|8821.8|8818|8830.8|8827|8808.9|8806|1479
1664467200000|2022-09-29 16:00:00|8822.8|8819|8838.8|8835|8841.8|8838|8820.8|8817|1045
1664467500000|2022-09-29 16:05:00|8837.8|8834|8837.8|8834|8859.8|8856|8832.8|8829|1711
1664467800000|2022-09-29 16:10:00|8836.8|8833|8805.8|8802|8837.8|8835|8802.8|8799.6|1298
1664468100000|2022-09-29 16:15:00|8804.8|8801|8798.9|8795.1|8806.8|8804|8788.8|8785|1343
1664468400000|2022-09-29 16:20:00|8796.9|8793.1|8805.9|8802.1|8811.3|8807.5|8786.9|8783.1|2042
1664468700000|2022-09-29 16:25:00|8804.9|8801.1|8792.9|8789.1|8805.9|8801.1|8787.9|8785.1|857
1664469000000|2022-09-29 16:30:00|8794.8|8790.1|8802.8|8799|8806.9|8803.1|8788.9|8785.1|1331
1664469300000|2022-09-29 16:35:00|8802.3|8798.5|8824.2|8821.4|8827.8|8824|8800.8|8797.1|2282
1664469600000|2022-09-29 16:40:00|8823.7|8820.9|8836.7|8832.9|8836.7|8832.9|8801.8|8798|2172
1664469900000|2022-09-29 16:45:00|8835.7|8833.9|8832.7|8828.9|8843.7|8839.9|8826.7|8822.9|2191
1664470200000|2022-09-29 16:50:00|8832.2|8828.4|8827.7|8823.9|8837.7|8833.9|8825.7|8821.9|766
1664470500000|2022-09-29 16:55:00|8828.7|8824.9|8832.7|8828.9|8835.2|8831.9|8811.8|8808|1246
1664470800000|2022-09-29 17:00:00|8833.7|8829.9|8829.7|8825.9|8837.7|8833.9|8819.7|8815.9|886
1664471100000|2022-09-29 17:05:00|8830.7|8826.9|8812.7|8808.9|8836.7|8832.9|8811.7|8808.9|673
1664471400000|2022-09-29 17:10:00|8811.2|8807.4|8800.7|8796.9|8815.7|8811.9|8797.7|8794.4|648
1664471700000|2022-09-29 17:15:00|8802.7|8797.9|8810.7|8806.9|8820.2|8816.9|8802.7|8796.9|597
1664472000000|2022-09-29 17:20:00|8811.1|8807.3|8793.6|8789.8|8816.7|8812.9|8791.6|8788.3|620
1664472300000|2022-09-29 17:25:00|8794.6|8790.8|8793.7|8789.9|8806.6|8802.8|8788.6|8784.9|1064
1664472600000|2022-09-29 17:30:00|8792.7|8788.9|8814.6|8810.8|8815.7|8811.9|8789.7|8785.9|1552
1664472900000|2022-09-29 17:35:00|8812.7|8808.9|8801.2|8797.4|8812.7|8808.9|8794.6|8791.8|1046
1664473200000|2022-09-29 17:40:00|8800.7|8796.9|8775.7|8771.9|8801.7|8797.9|8769.7|8765.9|1522
1664473500000|2022-09-29 17:45:00|8776.2|8772.4|8756.7|8752.9|8777.7|8773.9|8752.7|8748.9|2088
1664473800000|2022-09-29 17:50:00|8755.2|8751.4|8757.6|8753.8|8759.7|8755.9|8744.7|8741.9|1865
1664474100000|2022-09-29 17:55:00|8758.6|8754.8|8744.7|8740.9|8758.6|8755.3|8737.6|8734.8|1040
1664474400000|2022-09-29 18:00:00|8743.7|8739.9|8731.7|8727.9|8744.6|8740.9|8724.7|8720.9|959
1664474700000|2022-09-29 18:05:00|8732.1|8728.3|8733.6|8729.8|8744.6|8740.8|8721.7|8718.9|1369
1664475000000|2022-09-29 18:10:00|8734.1|8730.8|8737.6|8733.8|8746.6|8742.8|8720.6|8716.8|1190
1664475300000|2022-09-29 18:15:00|8736.6|8732.8|8705.6|8702.8|8737.6|8733.8|8699.6|8695.8|2334
1664475600000|2022-09-29 18:20:00|8706.6|8701.8|8677.6|8673.8|8709.6|8705.8|8667.6|8664.8|2455
1664475900000|2022-09-29 18:25:00|8678.6|8674.8|8723.4|8720.6|8727.9|8724.6|8673.6|8669.8|6305
1664476200000|2022-09-29 18:30:00|8724.4|8721.6|8735.4|8731.6|8745.4|8741.6|8723|8719.7|2022
1664476500000|2022-09-29 18:35:00|8736.4|8732.6|8746.4|8742.6|8760.4|8757.6|8733.4|8729.6|916
1664476800000|2022-09-29 18:40:00|8746.9|8743.1|8745.8|8742|8751.4|8748.6|8739.4|8735.6|420
1664477100000|2022-09-29 18:45:00|8745.3|8741.5|8747.3|8743.5|8754.3|8751.5|8740.3|8736.5|482
1664477400000|2022-09-29 18:50:00|8747.8|8744|8713.4|8709.6|8747.8|8744|8705.3|8701.5|570
1664477700000|2022-09-29 18:55:00|8712.3|8708.5|8726.3|8722.5|8729.3|8725.5|8710.3|8706.5|653
1664478000000|2022-09-29 19:00:00|8727.2|8723.4|8745.3|8742.5|8747.8|8744|8726.3|8722.5|332
1664478300000|2022-09-29 19:05:00|8746.3|8742|8739.2|8735.4|8749.3|8745.5|8736.7|8732.9|192
1664478600000|2022-09-29 19:10:00|8738.2|8734.4|8742.2|8738.4|8745.2|8741.4|8730.2|8726.4|160
1664478900000|2022-09-29 19:15:00|8741.2|8737.4|8740.2|8736.4|8746.2|8742.4|8737.2|8733.4|242
1664479200000|2022-09-29 19:20:00|8741.2|8737.4|8744.1|8740.3|8750.1|8747.3|8739.1|8735.3|414
1664479500000|2022-09-29 19:25:00|8743.1|8739.3|8730.7|8726.9|8743.1|8740.3|8726.2|8722.4|320
1664479800000|2022-09-29 19:30:00|8731.2|8727.4|8733.1|8729.3|8736.2|8733.4|8729.2|8725.4|163
1664480100000|2022-09-29 19:35:00|8732.2|8728.4|8741.1|8737.3|8745.1|8741.3|8727.2|8723.4|86
1664480400000|2022-09-29 19:40:00|8740.6|8736.8|8748.1|8744.3|8749.6|8745.8|8739.1|8736.3|80
1664480700000|2022-09-29 19:45:00|8747.6|8743.8|8746.1|8742.3|8749.1|8745.3|8736.1|8732.3|53
1664481000000|2022-09-29 19:50:00|8746.6|8742.8|8745.6|8741.8|8751.1|8747.3|8741.6|8737.8|115
1664481300000|2022-09-29 19:55:00|8745.1|8741.3|8737.1|8733.3|8747.1|8743.3|8735.2|8732.3|345
1664481600000|2022-09-29 20:00:00|8736.1|8732.3|8730.1|8726.3|8738.1|8734.3|8728.1|8725.3|253
1664481900000|2022-09-29 20:05:00|8731|8727.2|8729|8725.2|8731.1|8727.3|8726.1|8723.3|40
1664482200000|2022-09-29 20:10:00|8729.1|8725.3|8737.5|8733.7|8741|8737.2|8729.1|8725.3|110
1664482500000|2022-09-29 20:15:00|8738|8734.2|8741|8737.2|8742.5|8738.7|8737|8734.2|17
1664482800000|2022-09-29 20:20:00|8740|8736.2|8751|8747.2|8752|8748.2|8740|8736.2|91
1664483100000|2022-09-29 20:25:00|8753|8748.2|8751|8747.2|8763.4|8759.6|8751|8747.2|206
1664483400000|2022-09-29 20:30:00|8749|8746.2|8743|8739.2|8749|8746.2|8743|8739.2|58
1664483700000|2022-09-29 20:35:00|8742|8740.2|8740.4|8736.6|8743.5|8740.2|8739.9|8736.1|96
1664484000000|2022-09-29 20:40:00|8739.9|8736.1|8732.9|8730.1|8739.9|8736.6|8732.9|8729.1|54
1664484300000|2022-09-29 20:45:00|8736.8|8733|8734.9|8731.1|8741.9|8738.1|8733.9|8731.1|77
1664484600000|2022-09-29 20:50:00|8733.9|8730.1|8740.9|8738.1|8744.9|8741.1|8733.9|8730.1|26
1664484900000|2022-09-29 20:55:00|8741.9|8738.6|8745.3|8741.5|8748.9|8745.1|8739.9|8734.1|170
1664485200000|2022-09-29 21:00:00|8744.3|8740.5|8751.8|8744|8752.3|8744.5|8740.3|8732.5|24
1664485800000|2022-09-29 21:10:00|8745.3|8737.5|8739.8|8736|8745.8|8738|8739.8|8736|2
1664486100000|2022-09-29 21:15:00|8737.8|8735|8742.7|8734.9|8744.3|8736.5|8736.3|8728.5|5
1664486400000|2022-09-29 21:20:00|8743.2|8735.4|8741.7|8733.9|8743.7|8735.9|8740.2|8732.4|2
1664487600000|2022-09-29 21:40:00|8737.2|8733.4|8738.2|8730.4|8738.7|8733.4|8737.2|8730.4|0
1664487900000|2022-09-29 21:45:00|8738.1|8730.3|8741.1|8733.3|8741.1|8733.3|8738.1|8730.3|2
1664488500000|2022-09-29 21:55:00|8741.6|8733.8|8738.1|8730.3|8741.6|8733.8|8734.6|8726.8|1
1664496000000|2022-09-30 00:00:00|8748.1|8744.3|8738.1|8730.3|8760.6|8756.8|8729.1|8724.3|71
1664496300000|2022-09-30 00:05:00|8735.6|8731.8|8740.6|8736.8|8743.1|8737.3|8732.1|8727.3|43
1664496600000|2022-09-30 00:10:00|8739.6|8735.8|8725.6|8721.8|8742.1|8737.3|8725.1|8720.3|29
1664496900000|2022-09-30 00:15:00|8725.1|8721.3|8723.6|8719.8|8725.6|8721.8|8716.6|8712.3|28
1664497200000|2022-09-30 00:20:00|8723.1|8719.3|8720.6|8716.8|8735|8729.2|8719.6|8715.2|50
1664497500000|2022-09-30 00:25:00|8720.1|8716.3|8717|8713.2|8721.1|8716.8|8711.1|8706.3|67
1664497800000|2022-09-30 00:30:00|8717.1|8713.3|8717|8713.2|8718.1|8713.3|8710.1|8705.3|25
1664498100000|2022-09-30 00:35:00|8718|8710.2|8705.5|8701.7|8718|8713.2|8697.6|8693.8|97
1664498400000|2022-09-30 00:40:00|8704.5|8700.7|8712.5|8708.7|8714.5|8710.7|8704.5|8699.2|11
1664498700000|2022-09-30 00:45:00|8713|8709.2|8707|8703.2|8713.5|8709.7|8705|8701.2|15
1664499000000|2022-09-30 00:50:00|8707.5|8703.7|8716.5|8712.7|8718|8712.7|8704|8701.2|21
1664499300000|2022-09-30 00:55:00|8717|8713.2|8729.4|8725.6|8729.4|8725.6|8712|8708.7|84
1664499600000|2022-09-30 01:00:00|8728.4|8724.6|8731.9|8728.1|8735.9|8733.1|8712.4|8706.6|151
1664499900000|2022-09-30 01:05:00|8732.4|8728.6|8730.9|8727.1|8735.9|8731.1|8724.9|8721.1|91
1664500200000|2022-09-30 01:10:00|8731.9|8724.1|8739.3|8735.5|8739.9|8736.1|8728.4|8724.1|84
1664500500000|2022-09-30 01:15:00|8739.8|8736|8725.3|8721.5|8744.8|8741|8720.3|8715|89
1664500800000|2022-09-30 01:20:00|8725.8|8722|8720.3|8716.5|8726.3|8722.5|8713.3|8709|21
1664501100000|2022-09-30 01:25:00|8721.8|8714|8725.8|8722|8726.8|8722|8718.8|8713|38
1664501400000|2022-09-30 01:30:00|8724.3|8720.5|8747.8|8740|8750.8|8746.5|8722.3|8718.5|121
1664501700000|2022-09-30 01:35:00|8745.3|8741.5|8749.3|8745.5|8754.3|8750.5|8745.2|8739|54
1664502000000|2022-09-30 01:40:00|8748.8|8745|8747.2|8743.4|8754.2|8750.4|8742.2|8738.4|38
1664502300000|2022-09-30 01:45:00|8747.3|8743.5|8749.7|8745.9|8750.7|8746.9|8735.7|8730|67
1664502600000|2022-09-30 01:50:00|8750.2|8746.4|8745.7|8741.9|8762.7|8757.4|8745.2|8741.9|74
1664502900000|2022-09-30 01:55:00|8746.7|8742.9|8746.7|8742.9|8751.7|8745.9|8742.2|8737.9|81
1664503200000|2022-09-30 02:00:00|8746.2|8742.4|8732.2|8728.4|8746.2|8742.4|8722.7|8717.9|68
1664503500000|2022-09-30 02:05:00|8731.7|8727.9|8724.3|8720.5|8734.2|8730.4|8719.7|8716.9|159
1664503800000|2022-09-30 02:10:00|8724.2|8720.4|8720.7|8716.9|8725.7|8721.9|8719.7|8715.9|25
1664504100000|2022-09-30 02:15:00|8719.7|8711.4|8708.7|8704.9|8719.7|8712.9|8708.7|8704.9|88
1664504400000|2022-09-30 02:20:00|8707.2|8703.4|8692.2|8688.4|8707.7|8703.9|8689.2|8685|99
1664504700000|2022-09-30 02:25:00|8692.7|8688.9|8688.7|8684.9|8692.7|8688.9|8678.8|8675.9|320
1664505000000|2022-09-30 02:30:00|8689.2|8685.4|8695.2|8691.4|8700.2|8696.4|8687.2|8681.9|148
1664505300000|2022-09-30 02:35:00|8694.2|8690.4|8697.2|8693.4|8700.7|8696.9|8692.2|8687.9|18
1664505600000|2022-09-30 02:40:00|8698.2|8694.4|8699.2|8695.4|8700.7|8696.4|8689.7|8685.9|35
1664505900000|2022-09-30 02:45:00|8699.7|8695.9|8712.2|8708.4|8714.6|8708.8|8692.7|8687.9|115
1664506200000|2022-09-30 02:50:00|8711.7|8707.9|8710.1|8706.3|8716.6|8711.3|8704.6|8698.8|69
1664506500000|2022-09-30 02:55:00|8709.1|8705.3|8710.1|8706.3|8717.6|8713.8|8708.6|8702.8|34
1664506800000|2022-09-30 03:00:00|8710.6|8706.8|8717.1|8713.3|8722.6|8718.8|8709.6|8705.8|53
1664507100000|2022-09-30 03:05:00|8716.6|8712.8|8711.6|8707.8|8716.6|8712.8|8710.1|8704.8|47
1664507400000|2022-09-30 03:10:00|8712.6|8708.8|8706.1|8702.3|8714.1|8710.8|8699.6|8695.8|91
1664507700000|2022-09-30 03:15:00|8705.1|8701.3|8698|8694.2|8706.6|8701.3|8695|8690.7|38
1664508000000|2022-09-30 03:20:00|8697|8693.2|8704.5|8700.7|8708.5|8704.2|8696.1|8690.8|65
1664508300000|2022-09-30 03:25:00|8703.1|8699.3|8708|8704.2|8710.5|8705.7|8699.5|8695.7|31
1664508600000|2022-09-30 03:30:00|8709.5|8701.7|8705|8701.2|8709.5|8703.2|8699|8695.2|17
1664508900000|2022-09-30 03:35:00|8705.9|8702.1|8700|8696.2|8707.5|8703.1|8699|8695.2|10
1664509200000|2022-09-30 03:40:00|8701.5|8693.7|8699|8695.2|8704.5|8699.2|8698.5|8693.7|15
1664509500000|2022-09-30 03:45:00|8699.4|8695.6|8683.9|8680.1|8700|8696.2|8683.9|8680.1|88
1664509800000|2022-09-30 03:50:00|8684.4|8680.6|8681.9|8678.1|8686.4|8682.6|8677.4|8672.6|150
1664510100000|2022-09-30 03:55:00|8684.4|8676.6|8680.9|8677.1|8684.4|8679.6|8679.4|8674.6|10
1664510400000|2022-09-30 04:00:00|8681.4|8677.6|8676.9|8673.1|8684.4|8680.6|8676.4|8672.6|31
1664510700000|2022-09-30 04:05:00|8676.4|8672.6|8672.9|8669.1|8676.4|8673.6|8668.4|8665.6|47
1664511000000|2022-09-30 04:10:00|8673.8|8670|8677.3|8673.5|8679.3|8675|8672.9|8669.1|40
1664511300000|2022-09-30 04:15:00|8676.8|8673|8684.8|8681|8686.3|8681.5|8676.3|8672.5|42
1664511600000|2022-09-30 04:20:00|8683.8|8680|8681.3|8677.5|8685.3|8681.5|8679.8|8676|11
1664511900000|2022-09-30 04:25:00|8680.8|8677|8671.3|8667.5|8680.8|8677|8666.3|8662.5|96
1664512200000|2022-09-30 04:30:00|8670.8|8667|8666.7|8662.9|8672.8|8669|8666.3|8662.5|44
1664512500000|2022-09-30 04:35:00|8666.8|8663|8672.7|8668.9|8673.2|8669.4|8666.2|8662.5|33
1664512800000|2022-09-30 04:40:00|8672.2|8668.4|8671.2|8667.4|8676.2|8671.4|8667.2|8662.5|116
1664513100000|2022-09-30 04:45:00|8670.2|8666.4|8672.7|8668.9|8673.2|8668.9|8668.2|8663.4|106
1664513400000|2022-09-30 04:50:00|8671.7|8667.9|8677.7|8673.9|8680.7|8675.9|8671.7|8667.9|49
1664513700000|2022-09-30 04:55:00|8676.7|8672.9|8668.7|8664.9|8677.2|8673.4|8667.2|8664.4|49
1664514000000|2022-09-30 05:00:00|8668.2|8664.4|8666.1|8662.3|8674.1|8668.3|8665.2|8662.3|93
1664514300000|2022-09-30 05:05:00|8667.6|8663.8|8674.6|8670.8|8676.1|8672.3|8667.6|8663.8|25
1664514600000|2022-09-30 05:10:00|8675.1|8671.3|8681.6|8677.8|8687.1|8683.3|8673.6|8669.8|52
1664514900000|2022-09-30 05:15:00|8680.1|8676.3|8689.1|8681.3|8690.1|8685.3|8680.1|8676.3|35
1664515200000|2022-09-30 05:20:00|8685.6|8681.8|8683.5|8679.7|8689.6|8686.3|8680.1|8677.3|35
1664515500000|2022-09-30 05:25:00|8683.6|8679.8|8698|8694.2|8700|8696.2|8679.1|8675.3|157
1664515800000|2022-09-30 05:30:00|8698.5|8694.7|8712.9|8709.1|8717|8712.7|8697.5|8693.7|391
1664516100000|2022-09-30 05:35:00|8713.9|8710.1|8715.2|8711.4|8722.8|8719|8711.9|8708.1|660
1664516400000|2022-09-30 05:40:00|8715.7|8711.9|8713.1|8709.3|8723.7|8719.3|8711.1|8705.8|614
1664516700000|2022-09-30 05:45:00|8713.6|8709.8|8707.6|8703.8|8718.6|8714.8|8707.1|8703.3|131
1664517000000|2022-09-30 05:50:00|8707.1|8703.3|8718.1|8714.3|8724.6|8721.8|8707.1|8703.3|133
1664517300000|2022-09-30 05:55:00|8716.6|8713.8|8734.6|8730.8|8735.6|8732.8|8711.1|8706.8|198
1664517600000|2022-09-30 06:00:00|8734.1|8730.3|8743|8739.2|8747.6|8743.2|8729.6|8726.3|253
1664517900000|2022-09-30 06:05:00|8742|8738.2|8731.1|8727.3|8743.6|8740.7|8726.6|8722.8|155
1664518200000|2022-09-30 06:10:00|8732|8728.2|8722|8718.2|8736|8732.2|8714|8710.2|264
1664518500000|2022-09-30 06:15:00|8722.5|8718.7|8712.1|8708.3|8730|8726.7|8704.6|8700.7|243
1664518800000|2022-09-30 06:20:00|8712.5|8708.7|8723.1|8719.3|8729.5|8725.7|8708.1|8703.8|720
1664519100000|2022-09-30 06:25:00|8723.5|8719.7|8718.5|8714.7|8730.5|8727.7|8716|8712.2|446
1664519400000|2022-09-30 06:30:00|8719.5|8715.7|8717.5|8714.7|8721|8717.2|8706.6|8702.8|297
1664519700000|2022-09-30 06:35:00|8716|8712.2|8697|8693.2|8716.5|8712.7|8696.5|8692.7|327
1664520000000|2022-09-30 06:40:00|8698|8694.2|8700.4|8697.6|8700.5|8697.7|8688|8684.2|427
1664520300000|2022-09-30 06:45:00|8699.9|8696.6|8707.3|8703.5|8722.8|8719.5|8699.4|8695.6|478
1664520600000|2022-09-30 06:50:00|8707.8|8704|8721.3|8717.5|8735.2|8732.4|8704.3|8701|747
1664520900000|2022-09-30 06:55:00|8720.8|8717|8736.3|8732.5|8737.3|8733.5|8710.4|8704.6|448
1664521200000|2022-09-30 07:00:00|8736.8|8733|8762.2|8758.4|8772.2|8768.4|8729.3|8725.5|836
1664521500000|2022-09-30 07:05:00|8761.2|8757.4|8746.2|8742.4|8766.2|8762.4|8742.3|8739.4|750
1664521800000|2022-09-30 07:10:00|8747.2|8743.4|8756.3|8752.5|8757.2|8753.4|8731.8|8728|716
1664522100000|2022-09-30 07:15:00|8756.2|8752.4|8757.2|8753.4|8779.2|8776.4|8747.3|8744.4|1011
1664522400000|2022-09-30 07:20:00|8757.7|8753.9|8785.1|8781.3|8786.1|8783.3|8756.2|8753.4|842
1664522700000|2022-09-30 07:25:00|8784.1|8780.3|8795.1|8791.3|8805.1|8801.3|8783.1|8780.3|1425
1664523000000|2022-09-30 07:30:00|8794.1|8792.7|8798.1|8794.3|8807.1|8803.3|8786.1|8782.3|962
1664523300000|2022-09-30 07:35:00|8797.1|8793.8|8798.1|8794.3|8798.1|8795.3|8787.2|8783.4|604
1664523600000|2022-09-30 07:40:00|8799.1|8795.3|8798.1|8794.3|8812.1|8809.3|8794.1|8790.3|1072
1664523900000|2022-09-30 07:45:00|8797.6|8793.8|8803|8799.2|8806.4|8802.6|8783.1|8780.3|1280
1664524200000|2022-09-30 07:50:00|8802|8798.2|8820.9|8817.1|8821|8817.2|8800|8796.7|1208
1664524500000|2022-09-30 07:55:00|8821.9|8818.1|8822.9|8819.1|8823.4|8819.6|8811|8807.2|1122
1664524800000|2022-09-30 08:00:00|8823|8819.2|8822.9|8820.1|8832.9|8829.6|8812.9|8810.1|836
1664525100000|2022-09-30 08:05:00|8824.9|8821.1|8821.3|8817.5|8832.4|8829.1|8816.8|8813|715
1664525400000|2022-09-30 08:10:00|8821.8|8818|8845.7|8841.9|8845.7|8842.9|8820.8|8817|865
1664525700000|2022-09-30 08:15:00|8844.7|8840.9|8849.7|8845.9|8856.7|8853.9|8839.7|8836.9|1158
1664526000000|2022-09-30 08:20:00|8848.7|8844.9|8828.2|8824.4|8853.7|8850.9|8824.8|8821|1337
1664526300000|2022-09-30 08:25:00|8828.7|8824.9|8802.7|8798.9|8828.8|8826|8797.3|8792.9|3881
1664526600000|2022-09-30 08:30:00|8802.6|8799.8|8823.7|8819.9|8828.6|8825.8|8801.7|8795.9|2163
1664526900000|2022-09-30 08:35:00|8823.6|8819.8|8836.6|8832.8|8841.6|8837.8|8815.7|8812.9|957
1664527200000|2022-09-30 08:40:00|8837.5|8834.7|8822.1|8818.3|8839.1|8835.3|8818.6|8815.8|966
1664527500000|2022-09-30 08:45:00|8820.6|8816.8|8829.6|8825.8|8837.6|8833.8|8817.6|8813.8|360
1664527800000|2022-09-30 08:50:00|8830.1|8826.3|8807.7|8803.9|8832.6|8829.8|8807.7|8803.9|1621
1664528100000|2022-09-30 08:55:00|8808.2|8804.4|8830.1|8826.3|8832.6|8827.8|8806.7|8802.9|2319
1664528400000|2022-09-30 09:00:00|8830.6|8826.8|8820.6|8816.8|8839.6|8835.8|8819.1|8815.3|2082
1664528700000|2022-09-30 09:05:00|8822.5|8818.7|8816.6|8813.8|8825.6|8821.8|8803.7|8799.9|1867
1664529000000|2022-09-30 09:10:00|8815.6|8812.8|8823.1|8819.3|8838.5|8833.8|8815.6|8811.8|967
1664529300000|2022-09-30 09:15:00|8824|8820.2|8838.4|8834.6|8840.5|8836.7|8823.1|8819.3|562
1664529600000|2022-09-30 09:20:00|8838.5|8834.7|8820.6|8816.8|8840.5|8836.7|8810.6|8806.8|929
1664529900000|2022-09-30 09:25:00|8819.6|8815.8|8792.5|8788.7|8820.6|8816.8|8781.6|8777.8|2803
1664530200000|2022-09-30 09:30:00|8791.5|8788.8|8810.5|8806.7|8813.9|8810.7|8773.6|8769.8|2180
1664530500000|2022-09-30 09:35:00|8809.9|8806.1|8804.5|8800.7|8813.4|8810.6|8800.5|8797.7|1011
1664530800000|2022-09-30 09:40:00|8803.6|8799.8|8783.5|8779.7|8809.5|8805.7|8781.5|8777.7|834
1664531100000|2022-09-30 09:45:00|8783|8780.7|8775.5|8771.7|8795.5|8792.7|8772.5|8768.7|871
1664531400000|2022-09-30 09:50:00|8774.5|8770.7|8745.5|8741.7|8784|8780.2|8745.5|8740.7|1446
1664531700000|2022-09-30 09:55:00|8744.6|8741.8|8756.4|8753.6|8762.4|8758.6|8743.5|8740.7|953
1664532000000|2022-09-30 10:00:00|8755.4|8752.6|8751.4|8747.6|8761.4|8757.6|8748.3|8744.6|587
1664532300000|2022-09-30 10:05:00|8750.4|8746.6|8750.4|8746.6|8752.4|8748.6|8733.5|8730.7|1003
1664532600000|2022-09-30 10:10:00|8748.9|8745.1|8740.2|8736.4|8752.3|8749.5|8727.4|8724.6|1286
1664532900000|2022-09-30 10:15:00|8740.3|8736.5|8737.3|8733.5|8744.3|8741.5|8734.3|8730.5|1027
1664533200000|2022-09-30 10:20:00|8738.3|8734.5|8731.3|8727.5|8749.3|8746.4|8730.3|8726.5|499
1664533500000|2022-09-30 10:25:00|8731.8|8728|8760.2|8756.4|8772.2|8768.4|8731.8|8728|1035
1664533800000|2022-09-30 10:30:00|8759.7|8755.9|8732.2|8729.4|8761.2|8757.4|8732.2|8729.4|1318
1664534100000|2022-09-30 10:35:00|8733.2|8728.4|8746.7|8742.9|8756.7|8752.9|8733.2|8728.4|379
1664534400000|2022-09-30 10:40:00|8746.3|8742.5|8735.2|8731.4|8746.3|8742.5|8719.3|8715.5|1120
1664534700000|2022-09-30 10:45:00|8734.2|8730.4|8742.3|8738.5|8749.2|8746.4|8733.2|8729.9|443
1664535000000|2022-09-30 10:50:00|8741.3|8737.5|8731.8|8728|8742.3|8738.5|8723.3|8719.5|1524
1664535300000|2022-09-30 10:55:00|8732.3|8728.5|8741.3|8737.5|8743.2|8739.4|8726.3|8722.5|275
1664535600000|2022-09-30 11:00:00|8741.2|8737.4|8749.2|8745.4|8755.2|8751.4|8740.2|8737.4|791
1664535900000|2022-09-30 11:05:00|8751.2|8747.4|8737.2|8734.4|8758.2|8754.4|8737.2|8734.4|736
1664536200000|2022-09-30 11:10:00|8737.3|8733.5|8745.7|8741.9|8756.2|8752.4|8732.2|8729.4|1062
1664536500000|2022-09-30 11:15:00|8745.3|8741.5|8736.3|8732.5|8766.7|8762.9|8724.4|8720.5|2298
1664536800000|2022-09-30 11:20:00|8735.8|8732|8740.3|8736.5|8749.3|8745.5|8720.3|8716.5|1263
1664537100000|2022-09-30 11:25:00|8739.3|8735.5|8757.2|8753.4|8758.7|8755.3|8725.3|8721.5|1984
1664537400000|2022-09-30 11:30:00|8754.2|8751.4|8726.4|8722.6|8761.2|8756.3|8726.3|8722.6|992
1664537700000|2022-09-30 11:35:00|8726.3|8722.5|8696.4|8692.6|8727.3|8723.5|8682.4|8678.6|1229
1664538000000|2022-09-30 11:40:00|8695.4|8691.6|8685.3|8681.5|8702.2|8698.5|8684.3|8680.5|698
1664538300000|2022-09-30 11:45:00|8684.3|8680.5|8670.4|8666.6|8685.3|8681.5|8667.4|8663.6|817
1664538600000|2022-09-30 11:50:00|8669.4|8667.1|8663.4|8660.6|8681.3|8677.5|8663.4|8660.6|836
1664538900000|2022-09-30 11:55:00|8664.4|8661.6|8691.2|8687.4|8694.2|8688.4|8657.4|8654.6|1078
1664539200000|2022-09-30 12:00:00|8690.3|8687.5|8687.8|8684|8703.2|8699.4|8679.3|8676.5|651
1664539500000|2022-09-30 12:05:00|8687.3|8683.5|8641.4|8637.6|8687.3|8683.5|8635.4|8631.7|1249
1664539800000|2022-09-30 12:10:00|8640.4|8636.6|8595.5|8591.7|8642.4|8638.6|8581.5|8577.7|2522
1664540100000|2022-09-30 12:15:00|8595|8591.2|8632.8|8629|8632.8|8629|8589.5|8585.7|977
1664540400000|2022-09-30 12:20:00|8633.3|8629.5|8630.3|8626.5|8639.3|8635.5|8620.3|8616.5|744
1664540700000|2022-09-30 12:25:00|8631.3|8627.5|8630.9|8627.1|8646.2|8642.4|8610.5|8607.6|1117
1664541000000|2022-09-30 12:30:00|8630.4|8626.6|8638.3|8634.5|8651.7|8647.9|8608.4|8605.6|1080
1664541300000|2022-09-30 12:35:00|8638.8|8635|8625.3|8621.5|8641.3|8637.5|8619.3|8615.5|698
1664541600000|2022-09-30 12:40:00|8624.3|8620.5|8675.1|8671.3|8681.5|8678.2|8622.3|8618.6|1408
1664541900000|2022-09-30 12:45:00|8676.1|8672.3|8651.2|8647.4|8681.1|8678.3|8650.2|8646.4|851
1664542200000|2022-09-30 12:50:00|8651.7|8647.9|8635.7|8631.9|8660.2|8656.4|8625.8|8622|597
1664542500000|2022-09-30 12:55:00|8635.2|8631.4|8677|8673.2|8677|8673.2|8633.2|8628.4|1234
1664542800000|2022-09-30 13:00:00|8677.1|8673.3|8609.2|8605.4|8690.1|8687.3|8609.1|8605.3|2088
1664543100000|2022-09-30 13:05:00|8609.1|8605.3|8611.1|8607.3|8611.1|8607.3|8596.1|8592.3|1444
1664543400000|2022-09-30 13:10:00|8609.2|8605.4|8620.2|8616.4|8626.2|8623.3|8598.2|8595.4|1401
1664543700000|2022-09-30 13:15:00|8621.1|8617.3|8624|8620.2|8627.6|8624.2|8611.1|8608.3|721
1664544000000|2022-09-30 13:20:00|8623|8619.2|8609.1|8605.3|8652.9|8649.1|8599.1|8595.3|1134
1664544300000|2022-09-30 13:25:00|8608.1|8604.3|8595.1|8591.3|8614.6|8610.3|8585.8|8582.5|3284
1664544600000|2022-09-30 13:30:00|8596|8592.2|8625.2|8621.4|8637.6|8634.3|8584.1|8580.4|1352
1664544900000|2022-09-30 13:35:00|8628.1|8624.3|8518.6|8514.8|8630.6|8627.3|8503.6|8499.8|5068
1664545200000|2022-09-30 13:40:00|8518.5|8514.7|8545.3|8541.5|8554.4|8550.6|8493.5|8490.7|2758
1664545500000|2022-09-30 13:45:00|8544.8|8542.5|8565.3|8561.5|8567.4|8564.5|8526.3|8522.5|1833
1664545800000|2022-09-30 13:50:00|8564.3|8561|8569.8|8566|8577.3|8574.5|8555.9|8552.6|2036
1664546100000|2022-09-30 13:55:00|8570.3|8566.5|8626.1|8622.3|8645|8641.2|8563.8|8557.6|3553
1664546400000|2022-09-30 14:00:00|8626.3|8622.5|8643|8639.2|8657.9|8654.1|8622.1|8618.3|2097
1664546700000|2022-09-30 14:05:00|8642.5|8638.7|8624.1|8620.3|8654|8650.2|8606.2|8600.9|1768
1664547000000|2022-09-30 14:10:00|8623.6|8619.8|8641|8637.2|8648|8645.2|8616.6|8612.8|1398
1664547300000|2022-09-30 14:15:00|8640|8636.2|8655.4|8651.6|8662|8658.2|8619.5|8615.7|1946
1664547600000|2022-09-30 14:20:00|8655.5|8651.7|8646.5|8642.7|8662|8658.2|8631|8627.2|1118
1664547900000|2022-09-30 14:25:00|8646|8642.2|8654.1|8650.3|8654.1|8651.2|8627|8623.2|1132
1664548200000|2022-09-30 14:30:00|8654|8650.2|8648.1|8644.3|8654|8651.2|8620.1|8616.3|1004
1664548500000|2022-09-30 14:35:00|8647.2|8643.4|8600.2|8596.4|8649.1|8645.3|8597.7|8593.9|1379
1664548800000|2022-09-30 14:40:00|8599.2|8595.5|8558.9|8556.1|8600.2|8595.9|8545.3|8542.5|2916
1664549100000|2022-09-30 14:45:00|8559.3|8556.5|8559.4|8555.6|8568.3|8564.5|8533.5|8529.7|1828
1664549400000|2022-09-30 14:50:00|8559.3|8555.5|8561.3|8557.5|8561.3|8557.5|8520.6|8516.8|3133
1664549700000|2022-09-30 14:55:00|8560.3|8558|8591.1|8587.3|8595.1|8591.3|8559.4|8555.6|1697
1664550000000|2022-09-30 15:00:00|8591.2|8587.4|8633.1|8629.3|8639.1|8635.3|8588.7|8584.9|1807
1664550300000|2022-09-30 15:05:00|8634|8630.3|8609.1|8605.3|8640|8636.3|8603.3|8597.5|1941
1664550600000|2022-09-30 15:10:00|8610.1|8606.3|8589.3|8585.5|8610.1|8606.3|8574.2|8570.4|1805
1664550900000|2022-09-30 15:15:00|8588.4|8586.5|8604.2|8601.4|8609.2|8605.4|8580.4|8576.6|2029
1664551200000|2022-09-30 15:20:00|8604.1|8601.3|8612.1|8608.3|8625|8622.2|8576.2|8572.4|1739
1664551500000|2022-09-30 15:25:00|8612.6|8609.3|8639.1|8635.3|8645.2|8642.3|8579.2|8575.4|5761
1664551800000|2022-09-30 15:30:00|8639.6|8635.8|8635.2|8631.4|8644.1|8640.3|8615.2|8611.4|2539
1664552100000|2022-09-30 15:35:00|8634.2|8632.4|8649.1|8646.3|8650.2|8646.3|8630.2|8626.4|1339
1664552400000|2022-09-30 15:40:00|8654.1|8647.3|8674|8670.2|8684.9|8681.2|8647.1|8643.3|1788
1664552700000|2022-09-30 15:45:00|8673.5|8669.7|8663.9|8660.1|8680|8676.2|8653.6|8650.3|1500
1664553000000|2022-09-30 15:50:00|8663.4|8659.6|8624.1|8620.3|8663.9|8661.1|8623.6|8619.8|1110
1664553300000|2022-09-30 15:55:00|8623.6|8621.3|8612.1|8608.3|8625.1|8621.3|8603.1|8600.3|1292
1664553600000|2022-09-30 16:00:00|8612|8608.2|8619|8615.2|8619.5|8616.2|8604|8600.2|1360
1664553900000|2022-09-30 16:05:00|8618|8615.7|8628.8|8625|8641.9|8638.1|8618|8614.2|1323
1664554200000|2022-09-30 16:10:00|8626.8|8623|8637.9|8634.1|8644.9|8640.1|8622.9|8620.1|677
1664554500000|2022-09-30 16:15:00|8636.9|8635.1|8603|8600.2|8638.9|8636.1|8603|8600.2|654
1664554800000|2022-09-30 16:20:00|8602.8|8600|8589|8585.2|8602.8|8600|8580|8576.2|954
1664555100000|2022-09-30 16:25:00|8588.1|8584.3|8580|8576.2|8592|8589.1|8578|8574.2|481
1664555400000|2022-09-30 16:30:00|8579|8575.2|8564|8560.2|8581|8577.2|8558|8554.2|1078
1664555700000|2022-09-30 16:35:00|8563.5|8559.7|8579|8575.2|8580|8576.2|8558|8554.2|625
1664556000000|2022-09-30 16:40:00|8578.5|8574.7|8566|8563.2|8585|8581.2|8561|8557.2|704
1664556300000|2022-09-30 16:45:00|8564.1|8562.2|8549.5|8545.7|8566|8563.2|8548|8544.2|637
1664556600000|2022-09-30 16:50:00|8549.1|8545.3|8559|8555.2|8564|8560.2|8532|8528.3|1558
1664556900000|2022-09-30 16:55:00|8558.9|8555.1|8551|8547.2|8564|8560.2|8548.6|8544.8|450
1664557200000|2022-09-30 17:00:00|8550|8546.3|8551.9|8548.1|8555.4|8551.6|8531|8528.2|709
1664557500000|2022-09-30 17:05:00|8550.9|8547.1|8552|8548.2|8555|8551.2|8537|8533.2|509
1664557800000|2022-09-30 17:10:00|8551.5|8547.7|8551.9|8548.1|8559.9|8557.1|8545.9|8543|596
1664558100000|2022-09-30 17:15:00|8551.4|8547.6|8541.8|8538|8552.9|8549.1|8532.9|8530|669
1664558400000|2022-09-30 17:20:00|8542.9|8539.1|8549.8|8546|8559.8|8556|8539.8|8536|880
1664558700000|2022-09-30 17:25:00|8548.8|8545|8547.9|8544.1|8559.8|8556|8535.9|8532.1|783
1664559000000|2022-09-30 17:30:00|8547|8543.2|8544.9|8541.1|8553.9|8551.1|8543.9|8540.1|452
1664559300000|2022-09-30 17:35:00|8545.4|8541.6|8550.8|8547|8554.3|8551|8542.9|8540.1|556
1664559600000|2022-09-30 17:40:00|8550.9|8547.1|8550.8|8547|8552.3|8549|8544.8|8541|505
1664559900000|2022-09-30 17:45:00|8551.8|8548|8538.9|8535.1|8556.8|8554|8533.9|8531.1|1028
1664560200000|2022-09-30 17:50:00|8539.4|8535.6|8538.9|8535.1|8545.9|8542.1|8521.9|8518.1|1083
1664560500000|2022-09-30 17:55:00|8539.8|8536.1|8540.9|8537.1|8550.8|8548|8528.9|8525.1|880
1664560800000|2022-09-30 18:00:00|8540.8|8537|8512.9|8509.1|8540.8|8537|8509.8|8506|1702
1664561100000|2022-09-30 18:05:00|8513.8|8510|8510.8|8508|8521.8|8519|8509.8|8506|1105
1664561400000|2022-09-30 18:10:00|8509.8|8507|8522.8|8519|8528.8|8525|8507.8|8504.9|1311
1664561700000|2022-09-30 18:15:00|8522.7|8518.9|8523.8|8520|8535.7|8532.9|8517.8|8514.1|1273
1664562000000|2022-09-30 18:20:00|8524.3|8520.5|8523.7|8520.9|8532.8|8529.9|8510.7|8507.9|2245
1664562300000|2022-09-30 18:25:00|8523.6|8520.8|8508.3|8504.5|8542.5|8538.7|8498.4|8495.6|7202
1664562600000|2022-09-30 18:30:00|8511.2|8505.5|8509.8|8506|8520.4|8517.6|8499.9|8496.6|1780
1664562900000|2022-09-30 18:35:00|8509.3|8505.5|8505.2|8501.4|8519.2|8515.5|8499.3|8496.4|341
1664563200000|2022-09-30 18:40:00|8505.7|8501.9|8504.2|8500.4|8511.2|8508.4|8502.2|8498.4|497
1664563500000|2022-09-30 18:45:00|8505.2|8501.4|8516|8512.2|8521.1|8518.3|8501.1|8497.3|510
1664563800000|2022-09-30 18:50:00|8518|8514.2|8517|8513.2|8518|8515.2|8510.5|8506.7|374
1664564100000|2022-09-30 18:55:00|8516|8512.2|8523|8519.2|8525|8521.2|8512|8508.8|256
1664564400000|2022-09-30 19:00:00|8522.5|8518.7|8526.9|8523.1|8531|8528.1|8520|8516.2|394
1664564700000|2022-09-30 19:05:00|8525.9|8522.1|8519.9|8516.1|8530.4|8527.1|8518.9|8515.1|134
1664565000000|2022-09-30 19:10:00|8519|8515.2|8532.9|8529.1|8532.9|8529.1|8518.9|8515.1|161
1664565300000|2022-09-30 19:15:00|8533.8|8530|8536.8|8533|8537.9|8534.1|8529.9|8526.1|209
1664565600000|2022-09-30 19:20:00|8536.9|8533.1|8539.9|8536.1|8542.8|8539.5|8531.9|8528.1|367
1664565900000|2022-09-30 19:25:00|8539.3|8535.5|8543.9|8541.1|8544.8|8541.1|8533.8|8531|174
1664566200000|2022-09-30 19:30:00|8543.8|8541|8535.3|8531.5|8547.3|8544|8532.8|8529|209
1664566500000|2022-09-30 19:35:00|8534.8|8531|8532.8|8529|8536.8|8533|8527.8|8525|100
1664566800000|2022-09-30 19:40:00|8533.8|8530|8521.8|8518|8538.8|8535|8519.4|8515.6|285
1664567100000|2022-09-30 19:45:00|8520.8|8517|8533.7|8529.9|8533.7|8530|8518.8|8515|175
1664567400000|2022-09-30 19:50:00|8532.7|8528.9|8528.7|8524.9|8532.7|8528.9|8523.7|8520.9|176
1664567700000|2022-09-30 19:55:00|8529.7|8525.9|8526.7|8523.9|8529.7|8525.9|8518.7|8514.9|183
1664568000000|2022-09-30 20:00:00|8525.7|8522.9|8517.8|8514|8534.2|8530.4|8517.3|8513.5|226
1664568300000|2022-09-30 20:05:00|8518.3|8514.5|8516.8|8514|8519.3|8516|8514.8|8511|78
1664568600000|2022-09-30 20:10:00|8514.9|8511.1|8515.8|8512|8517.7|8514|8513.8|8510|67
1664568900000|2022-09-30 20:15:00|8515.7|8511.9|8518.7|8514.9|8520.2|8516.4|8512.7|8508.9|28
1664569200000|2022-09-30 20:20:00|8518.8|8515|8525.7|8521.9|8526.7|8522.9|8518.7|8514.9|99
1664569500000|2022-09-30 20:25:00|8524.7|8520.9|8523.6|8519.8|8526.2|8522.9|8518.7|8515.8|160
1664569800000|2022-09-30 20:30:00|8524.6|8520.8|8522.1|8518.3|8524.6|8521.8|8519.6|8516.3|41
1664570100000|2022-09-30 20:35:00|8522.6|8518.8|8521|8517.2|8523|8519.8|8519.5|8515.7|72
1664570400000|2022-09-30 20:40:00|8521.5|8517.7|8522.5|8518.7|8522.9|8519.1|8518.5|8515.2|53
1664570700000|2022-09-30 20:45:00|8523|8519.2|8519.5|8515.7|8525.5|8521.7|8518.4|8514.6|55
1664571000000|2022-09-30 20:50:00|8518.5|8514.7|8520.4|8516.6|8523.4|8518.7|8518.5|8514.7|64
1664571300000|2022-09-30 20:55:00|8521.5|8517.7|8529.3|8521.5|8529.3|8523|8518.4|8514.1|164
1664748000000|2022-10-02 22:00:00|8644|8636.2|8724.2|8720.4|8745.4|8741.6|8642|8634.2|1794
1664748300000|2022-10-02 22:05:00|8727.5|8719.7|8734.7|8730.9|8742.5|8737.2|8721.2|8715.9|400
1664748600000|2022-10-02 22:10:00|8737.1|8729.3|8728.6|8720.8|8738.9|8733.9|8725.2|8719.9|266
1664748900000|2022-10-02 22:15:00|8728.7|8720.9|8725.6|8721.8|8732.9|8729.1|8724.1|8719.3|125
1664749200000|2022-10-02 22:20:00|8726.1|8722.3|8734.1|8731.3|8742.1|8738.1|8720.2|8715.4|228
1664749500000|2022-10-02 22:25:00|8734.2|8730.4|8739.1|8731.3|8739.5|8732.9|8733.2|8727.4|80
1664749800000|2022-10-02 22:30:00|8739.5|8731.7|8742.4|8738.6|8745.3|8740.4|8735|8731.2|152
1664750100000|2022-10-02 22:35:00|8742.3|8738.5|8750.1|8747.3|8751.5|8747.7|8741.3|8737.5|172
1664750400000|2022-10-02 22:40:00|8750|8747.2|8770.8|8767|8770.9|8767.1|8750|8747.2|226
1664750700000|2022-10-02 22:45:00|8770.9|8767.1|8769.9|8767.1|8773|8768.1|8769.9|8765.1|45
1664751000000|2022-10-02 22:50:00|8770|8767.2|8767.8|8765|8772.8|8768|8766.9|8764.1|87
1664751300000|2022-10-02 22:55:00|8768.8|8765.4|8768.9|8765.1|8772.8|8767|8766.8|8763.1|60
1664751600000|2022-10-02 23:00:00|8769.5|8765.7|8763.3|8759.5|8769.9|8766.1|8761|8757|77
1664751900000|2022-10-02 23:05:00|8763.9|8760.1|8770|8762.2|8770|8764.6|8760.9|8758.1|21
1664752200000|2022-10-02 23:10:00|8768.4|8764.6|8767.4|8763.6|8777.9|8771.6|8765.9|8760.9|30
1664752500000|2022-10-02 23:15:00|8767|8763.2|8766|8758.2|8769|8763.7|8761.5|8757.7|12
1664752800000|2022-10-02 23:20:00|8764.5|8760.7|8769.4|8765.6|8774.9|8770.1|8764.5|8759.2|16
1664753100000|2022-10-02 23:25:00|8768.9|8765.1|8764|8761.2|8769.4|8765.6|8761.5|8756.1|20
1664753400000|2022-10-02 23:30:00|8764.4|8760.2|8765|8757.2|8767|8760.7|8761.5|8756.2|16
1664753700000|2022-10-02 23:35:00|8764.9|8757.1|8775.2|8771.4|8778.8|8773.9|8762.5|8757.1|125
1664754000000|2022-10-02 23:40:00|8774.7|8770.9|8773.2|8769.4|8777.7|8772.4|8771.7|8766.9|22
1664754300000|2022-10-02 23:45:00|8774.7|8766.9|8773.6|8769.8|8776.1|8772.3|8770.7|8766.7|97
1664754600000|2022-10-02 23:50:00|8772.6|8769.7|8775.4|8771.6|8775.9|8772.1|8770.6|8766.6|64
1664754900000|2022-10-02 23:55:00|8774.5|8770.7|8774|8770.2|8777.5|8773.7|8772|8768.2|32
1664755200000|2022-10-03 00:00:00|8774.5|8770.7|8751.8|8748|8775.6|8772.7|8751.7|8748|207
1664755500000|2022-10-03 00:05:00|8750.3|8746.5|8725.3|8721.5|8750.8|8747|8725.3|8721|95
1664755800000|2022-10-03 00:10:00|8725.7|8721.9|8730|8726.2|8738.4|8732.4|8723.7|8718.8|35
1664756100000|2022-10-03 00:15:00|8730.1|8726.3|8731.3|8727.5|8733.6|8728.3|8724.9|8722|89
1664756400000|2022-10-03 00:20:00|8730.8|8727|8730.4|8726.6|8733.3|8728.5|8724.9|8721|29
1664756700000|2022-10-03 00:25:00|8731.3|8727.5|8725.9|8722.1|8731.8|8728|8724.9|8721|68
1664757000000|2022-10-03 00:30:00|8725|8721.2|8725|8721.2|8728.9|8723.2|8724|8721.1|46
1664757300000|2022-10-03 00:35:00|8726|8722.2|8697.6|8693.8|8727.4|8723.6|8697.1|8691.8|461
1664757600000|2022-10-03 00:40:00|8697.5|8694.8|8716.9|8713.1|8726|8722.2|8695.6|8692.7|186
1664757900000|2022-10-03 00:45:00|8717|8713.2|8716.4|8712.6|8722.4|8718.2|8706.9|8703.1|50
1664758200000|2022-10-03 00:50:00|8716.6|8712.8|8714.5|8710.7|8719.9|8716.1|8711.8|8707|173
1664758500000|2022-10-03 00:55:00|8714.4|8710.6|8722.3|8718.5|8723.9|8718.6|8711.9|8707|47
1664758800000|2022-10-03 01:00:00|8721.9|8718.1|8701|8698.2|8721.9|8718.1|8701|8697.1|79
1664759100000|2022-10-03 01:05:00|8701.1|8697.3|8705.1|8701.3|8708.1|8704.2|8698.8|8695.5|95
1664759400000|2022-10-03 01:10:00|8705|8701.2|8707.6|8703.8|8715.7|8711.9|8704.2|8700.4|31
1664759700000|2022-10-03 01:15:00|8707.1|8703.3|8705.6|8701.8|8709.1|8703.3|8699.1|8695.3|55
1664760000000|2022-10-03 01:20:00|8705.1|8701.3|8700.2|8697.4|8709.1|8704.2|8700.2|8696.4|103
1664760300000|2022-10-03 01:25:00|8701.2|8697.9|8708.7|8704.9|8713.2|8706.9|8700.2|8697.4|20
1664760600000|2022-10-03 01:30:00|8708.3|8704.5|8711.2|8707.4|8713.2|8709.3|8704.3|8701.3|71
1664760900000|2022-10-03 01:35:00|8714|8710.2|8721.3|8717.5|8728.3|8723.9|8714|8710.2|240
1664761200000|2022-10-03 01:40:00|8721.4|8717.6|8717.8|8714|8721.4|8717.6|8711.9|8708.5|22
1664761500000|2022-10-03 01:45:00|8718.3|8714.5|8737.6|8733.8|8738.8|8735|8715.9|8711.1|175
1664761800000|2022-10-03 01:50:00|8737.2|8733.4|8746|8742.2|8751.4|8747.7|8735.6|8731.8|228
1664762100000|2022-10-03 01:55:00|8745.9|8742.1|8753.4|8749.6|8755.5|8751|8744.4|8740.7|93
1664762400000|2022-10-03 02:00:00|8752.9|8749.1|8740.1|8736.3|8755.4|8750|8737.7|8733.9|195
1664762700000|2022-10-03 02:05:00|8740.5|8736.7|8738.1|8734.3|8746.5|8742.7|8736.2|8732.3|85
1664763000000|2022-10-03 02:10:00|8737.6|8733.8|8740.6|8736.8|8743|8738.7|8736.1|8732.3|21
1664763300000|2022-10-03 02:15:00|8741.4|8737.6|8745.5|8741.7|8750|8744.7|8741.4|8737.6|29
1664763600000|2022-10-03 02:20:00|8745.1|8741.3|8749|8745.2|8750.4|8747.2|8744|8740.2|36
1664763900000|2022-10-03 02:25:00|8748.5|8744.7|8757.8|8755|8759.3|8755.5|8748.5|8744.7|210
1664764200000|2022-10-03 02:30:00|8757.9|8754.1|8758|8754.2|8760|8757.1|8757.1|8754.1|179
1664764500000|2022-10-03 02:35:00|8757.1|8754.3|8755.1|8752.3|8759.2|8755.4|8752.1|8749.2|84
1664764800000|2022-10-03 02:40:00|8756.7|8752.9|8757.1|8753.3|8759.1|8755.3|8752|8748.2|45
1664765100000|2022-10-03 02:45:00|8756.6|8752.8|8767.7|8763.9|8769.7|8765.9|8754.2|8751.4|136
1664765400000|2022-10-03 02:50:00|8770.5|8767.7|8773|8769.2|8775.5|8772.2|8769.4|8765.6|96
1664765700000|2022-10-03 02:55:00|8772.6|8768.8|8733.5|8729.7|8772.6|8768.8|8733|8729.2|65
1664766000000|2022-10-03 03:00:00|8733|8730.7|8730.2|8726.4|8740.5|8735.7|8728.2|8722.8|276
1664766300000|2022-10-03 03:05:00|8730|8726.2|8727|8723.2|8731.5|8728.6|8726|8721.6|22
1664766600000|2022-10-03 03:10:00|8726.4|8722.6|8723.7|8719.9|8732.4|8727.1|8721.9|8716.6|66
1664766900000|2022-10-03 03:15:00|8724.3|8720.5|8726.7|8722.9|8731.6|8727.8|8722.6|8717.3|86
1664767200000|2022-10-03 03:20:00|8727.1|8723.3|8725.7|8721.9|8728.2|8724.3|8721.3|8715.5|23
1664767500000|2022-10-03 03:25:00|8726.6|8722.8|8723.2|8719.4|8730.2|8724.9|8723.2|8718.3|25
1664767800000|2022-10-03 03:30:00|8723.7|8719.9|8722.5|8718.7|8730.2|8724.8|8720.1|8714.7|66
1664768100000|2022-10-03 03:35:00|8723.9|8719.7|8721.9|8718.1|8726.9|8723.1|8721.5|8716.7|27
1664768400000|2022-10-03 03:40:00|8722|8718.2|8722.9|8719.1|8724.5|8721.6|8721.4|8717.6|12
1664768700000|2022-10-03 03:45:00|8722.4|8718.6|8718.6|8715.8|8725.4|8720.1|8718.4|8715.6|87
1664769000000|2022-10-03 03:50:00|8719.5|8715.7|8716.7|8712.9|8723|8719.8|8715.7|8712.9|38
1664769300000|2022-10-03 03:55:00|8715.7|8710.3|8714.3|8710.5|8716.8|8713.9|8712.9|8709.1|42
1664769600000|2022-10-03 04:00:00|8713.7|8709.9|8714.6|8710.8|8717.6|8713.9|8711.9|8709|46
1664769900000|2022-10-03 04:05:00|8714.1|8710.3|8713.3|8709.5|8716.1|8712.3|8711.8|8709|41
1664770200000|2022-10-03 04:10:00|8713.7|8709.9|8710.3|8706.5|8719.2|8715.4|8707.9|8705.1|208
1664770500000|2022-10-03 04:15:00|8709.9|8706.1|8715.3|8711.5|8716.8|8713|8707.9|8705.1|120
1664770800000|2022-10-03 04:20:00|8715.4|8711.6|8708.9|8705.1|8716.8|8712|8707.9|8705.1|101
1664771100000|2022-10-03 04:25:00|8709.3|8705.5|8711.8|8708|8715.3|8711.5|8708.8|8705.1|67
1664771400000|2022-10-03 04:30:00|8711.7|8708.9|8710.4|8706.6|8717.7|8714|8709.8|8706|35
1664771700000|2022-10-03 04:35:00|8709.9|8706.1|8704.9|8702.1|8710.8|8708|8704.9|8702.1|55
1664772000000|2022-10-03 04:40:00|8706.5|8702.7|8705|8701.2|8708.1|8704.3|8702.1|8699.2|37
1664772300000|2022-10-03 04:45:00|8704|8700.3|8706|8702.2|8708.1|8702.8|8703.1|8698.2|15
1664772600000|2022-10-03 04:50:00|8706.1|8702.3|8708.4|8704.6|8710|8706.2|8704.1|8700.8|17
1664772900000|2022-10-03 04:55:00|8710|8702.2|8708|8704.2|8711|8708.2|8707.5|8702.2|17
1664773200000|2022-10-03 05:00:00|8707|8703.2|8713.5|8709.7|8715.5|8711.7|8706|8703.1|28
1664773500000|2022-10-03 05:05:00|8716.4|8712.6|8703.2|8699.4|8717|8713.2|8701.2|8698.3|197
1664773800000|2022-10-03 05:10:00|8703.6|8699.8|8710.8|8707|8712.3|8708.5|8697.5|8693.7|205
1664774100000|2022-10-03 05:15:00|8710.9|8707.1|8709.6|8705.8|8711.9|8708.1|8707.3|8702.4|15
1664774400000|2022-10-03 05:20:00|8710.2|8706.4|8712.7|8708.9|8713.2|8709.4|8707.7|8703.9|9
1664774700000|2022-10-03 05:25:00|8712.2|8708.4|8718.1|8714.3|8719.2|8714.8|8710.1|8706.9|19
1664775000000|2022-10-03 05:30:00|8718|8714.2|8722.5|8718.7|8724.3|8721.1|8716.7|8711.3|81
1664775300000|2022-10-03 05:35:00|8721|8717.2|8708.5|8704.7|8721.9|8718.1|8706|8702.7|59
1664775600000|2022-10-03 05:40:00|8708.4|8704.6|8713.4|8709.6|8719.4|8715.6|8707|8703.7|43
1664775900000|2022-10-03 05:45:00|8712.6|8708.8|8717.5|8713.7|8723.4|8719.6|8712.6|8708.8|11
1664776200000|2022-10-03 05:50:00|8715.9|8712.1|8742.1|8738.3|8742.5|8738.7|8715.9|8712.1|223
1664776500000|2022-10-03 05:55:00|8742.5|8738.7|8726.4|8722.6|8744.6|8739.3|8725.7|8721|78
1664776800000|2022-10-03 06:00:00|8726.3|8722.5|8713.7|8709.9|8728.7|8723.9|8711.7|8707.9|229
1664777100000|2022-10-03 06:05:00|8713.2|8709.4|8729.9|8726.1|8738.2|8732.9|8707.2|8703.4|255
1664777400000|2022-10-03 06:10:00|8729.7|8725.9|8743.3|8739.5|8743.8|8740.5|8727.2|8723.5|86
1664777700000|2022-10-03 06:15:00|8743.2|8739.4|8731.8|8728|8743.3|8739.5|8725.3|8721.5|76
1664778000000|2022-10-03 06:20:00|8730.8|8727|8711|8707.2|8733.3|8727.9|8706.5|8702.7|184
1664778300000|2022-10-03 06:25:00|8710.5|8706.7|8706.5|8702.7|8713.5|8708.7|8702.5|8698.7|165
1664778600000|2022-10-03 06:30:00|8706.4|8702.6|8709.5|8706.7|8711.4|8707.6|8699.7|8696.8|166
1664778900000|2022-10-03 06:35:00|8710.4|8706.6|8708.5|8704.7|8712.5|8709.7|8707.5|8703.7|107
1664779200000|2022-10-03 06:40:00|8707.5|8702.7|8706.6|8702.8|8712.5|8708.7|8703.7|8697.9|256
1664779500000|2022-10-03 06:45:00|8706.7|8702.9|8700.7|8696.9|8706.7|8702.9|8689.7|8685.9|156
1664779800000|2022-10-03 06:50:00|8701.2|8697.4|8725|8721.2|8735.8|8732|8699.3|8695.5|294
1664780100000|2022-10-03 06:55:00|8725.8|8722|8732|8728.2|8736.8|8733|8725.8|8722|258
1664780400000|2022-10-03 07:00:00|8731.4|8727.6|8754.3|8750.5|8762.5|8759.3|8726.4|8722.6|948
1664780700000|2022-10-03 07:05:00|8754.2|8750.4|8758.3|8754.5|8786.8|8783|8754.1|8750.4|887
1664781000000|2022-10-03 07:10:00|8758.2|8754.4|8761.8|8758|8768.1|8764.3|8750.1|8746.3|1049
1664781300000|2022-10-03 07:15:00|8761.9|8758.1|8773.7|8769.9|8782.8|8779|8757.2|8753.4|642
1664781600000|2022-10-03 07:20:00|8774.1|8770.3|8772.6|8768.8|8788.6|8784.8|8769.8|8766|750
1664781900000|2022-10-03 07:25:00|8772.7|8768.9|8764|8761.2|8779.7|8775.9|8763|8759.2|692
1664782200000|2022-10-03 07:30:00|8764.5|8760.2|8794.6|8791.8|8796.6|8793.8|8761|8757.3|832
1664782500000|2022-10-03 07:35:00|8795.6|8790.8|8831.5|8827.7|8836.3|8832.5|8791.1|8787.3|1880
1664782800000|2022-10-03 07:40:00|8831.4|8827.6|8853.8|8850|8876.1|8872.4|8830.9|8827.6|3189
1664783100000|2022-10-03 07:45:00|8852.8|8849|8865.8|8863|8872.7|8869.9|8852.4|8848.6|897
1664783400000|2022-10-03 07:50:00|8865.9|8863.1|8839.1|8835.3|8867.8|8865|8829.4|8826.5|1280
1664783700000|2022-10-03 07:55:00|8839.2|8835.4|8864|8860.2|8864.6|8860.8|8834.2|8830.4|1356
1664784000000|2022-10-03 08:00:00|8864.1|8860.3|8843.5|8839.7|8873.3|8869.5|8838|8834.2|2138
1664784300000|2022-10-03 08:05:00|8844|8840.2|8843.1|8839.3|8856.2|8852.4|8837.7|8833.9|1418
1664784600000|2022-10-03 08:10:00|8843.6|8839.8|8862.6|8858.8|8864.1|8860.8|8840.1|8836.3|1580
1664784900000|2022-10-03 08:15:00|8862.7|8858.9|8859.2|8855.4|8872.6|8869.8|8853.6|8849.8|1244
1664785200000|2022-10-03 08:20:00|8859.8|8856|8859.1|8855.3|8868.7|8865.9|8838.2|8834.4|1409
1664785500000|2022-10-03 08:25:00|8858.7|8854.9|8850.8|8847|8869|8866.1|8849.9|8846.1|4113
1664785800000|2022-10-03 08:30:00|8851.8|8848|8865.5|8861.7|8873.3|8869.5|8828.6|8825.8|2425
1664786100000|2022-10-03 08:35:00|8866.4|8862.7|8842.4|8838.6|8868.8|8865|8842.4|8838.6|1303
1664786400000|2022-10-03 08:40:00|8842.3|8838.5|8843.9|8840.1|8861.9|8858.1|8841.3|8837.5|1314
1664786700000|2022-10-03 08:45:00|8843.4|8839.6|8867.3|8863.5|8873.2|8870.3|8840.4|8836.6|1275
1664787000000|2022-10-03 08:50:00|8868.3|8864.5|8855.6|8851.8|8870.7|8866.9|8843.5|8839.7|799
1664787300000|2022-10-03 08:55:00|8855.5|8851.7|8864.5|8860.7|8868.9|8865.1|8852.1|8848.3|964
1664787600000|2022-10-03 09:00:00|8864.9|8861.1|8850|8846.2|8873|8869.2|8850|8846.2|1335
1664787900000|2022-10-03 09:05:00|8849.9|8847.1|8868.2|8864.4|8869.2|8865.5|8835.2|8832.4|2669
1664788200000|2022-10-03 09:10:00|8869|8865.2|8839|8835.2|8872.2|8869.4|8836|8832.2|1440
1664788500000|2022-10-03 09:15:00|8838.9|8835.1|8804.9|8801.1|8839|8836.2|8804.4|8800.6|1504
1664788800000|2022-10-03 09:20:00|8805.3|8801.5|8821.6|8817.8|8826.9|8824.1|8797.6|8793.8|1529
1664789100000|2022-10-03 09:25:00|8821.1|8817.3|8821.2|8817.4|8827.1|8824.2|8806.3|8802.4|719
1664789400000|2022-10-03 09:30:00|8820.2|8817.3|8818.1|8814.3|8821.1|8817.6|8803.5|8800.6|1593
1664789700000|2022-10-03 09:35:00|8817.2|8813.4|8819.3|8815.5|8820.4|8817.6|8805.6|8802.7|958
1664790000000|2022-10-03 09:40:00|8818.3|8814.5|8821.3|8817.5|8829.2|8826.4|8815.3|8812.5|600
1664790300000|2022-10-03 09:45:00|8822.2|8818.4|8827.3|8823.5|8828.5|8825.6|8814.4|8810.6|403
1664790600000|2022-10-03 09:50:00|8826.4|8824.5|8816.5|8812.7|8837.3|8833.5|8810.4|8807.6|816
1664790900000|2022-10-03 09:55:00|8816.4|8813.6|8838.3|8834.5|8842.7|8839.5|8812.4|8808.6|602
1664791200000|2022-10-03 10:00:00|8839.1|8835.5|8850.5|8846.7|8853.1|8849.4|8839.1|8835.5|539
1664791500000|2022-10-03 10:05:00|8850.7|8846.9|8833.4|8829.6|8852.6|8848.8|8833.4|8829.6|579
1664791800000|2022-10-03 10:10:00|8834.4|8831.6|8840.3|8836.5|8852.4|8849.5|8833.4|8830.6|703
1664792100000|2022-10-03 10:15:00|8839.3|8837.5|8825.6|8822.8|8847.2|8843.4|8813.7|8809.9|1573
1664792400000|2022-10-03 10:20:00|8826.5|8822.7|8828.7|8824.9|8833.7|8830.9|8818.5|8814.7|394
1664792700000|2022-10-03 10:25:00|8829.6|8825.8|8833.1|8829.3|8839.9|8836.1|8828.5|8824.7|428
1664793000000|2022-10-03 10:30:00|8833.5|8830.7|8830.6|8826.8|8839.3|8835.5|8828.4|8824.6|210
1664793300000|2022-10-03 10:35:00|8829.6|8825.8|8807.5|8803.7|8829.6|8825.8|8806.9|8803.1|619
1664793600000|2022-10-03 10:40:00|8807.4|8803.6|8802.1|8798.3|8814|8810.2|8799|8795.7|332
1664793900000|2022-10-03 10:45:00|8802|8798.2|8820.8|8818|8820.8|8818|8798.1|8794.3|955
1664794200000|2022-10-03 10:50:00|8822.1|8818.3|8821|8817.2|8837.7|8833.9|8811.1|8808.3|966
1664794500000|2022-10-03 10:55:00|8819.7|8815.9|8832.9|8829.1|8834.3|8831.1|8818|8814.2|414
1664794800000|2022-10-03 11:00:00|8831.9|8828.1|8828|8824.2|8839|8834.1|8817.1|8813.3|780
1664795100000|2022-10-03 11:05:00|8827.6|8823.8|8824|8820.2|8831|8828.2|8816.1|8812.3|211
1664795400000|2022-10-03 11:10:00|8824.5|8820.7|8831.2|8828.4|8831.2|8828.4|8822|8818.2|638
1664795700000|2022-10-03 11:15:00|8829.7|8825.9|8808.1|8804.3|8839|8835.2|8800.2|8797.4|457
1664796000000|2022-10-03 11:20:00|8808.3|8804.5|8827.9|8824.1|8834|8830.2|8808.3|8804.5|251
1664796300000|2022-10-03 11:25:00|8828.4|8824.6|8845.8|8843|8848.8|8845|8824.9|8821.1|471
1664796600000|2022-10-03 11:30:00|8846.7|8842.9|8852.8|8849|8854.7|8850.9|8835|8831.2|465
1664796900000|2022-10-03 11:35:00|8852.7|8849.9|8836.9|8833.1|8853.8|8850.9|8833|8829.2|475
1664797200000|2022-10-03 11:40:00|8837.3|8833.5|8822|8818.2|8842.2|8838.4|8821.9|8818.2|362
1664797500000|2022-10-03 11:45:00|8822.1|8818.3|8818.2|8814.4|8827.9|8825.1|8817.2|8814.3|308
1664797800000|2022-10-03 11:50:00|8817.3|8814.5|8827|8823.2|8832|8828.2|8811.2|8807.4|518
1664798100000|2022-10-03 11:55:00|8826.1|8823.3|8828.2|8824.4|8836|8832.7|8818.2|8815.4|449
1664798400000|2022-10-03 12:00:00|8827.7|8823.9|8845.1|8841.3|8857|8853.3|8826.2|8822.5|685
1664798700000|2022-10-03 12:05:00|8845|8841.2|8831.1|8827.3|8847.1|8843.3|8824.7|8820.9|358
1664799000000|2022-10-03 12:10:00|8831|8827.2|8845.4|8841.6|8847|8844.2|8829|8825.2|228
1664799300000|2022-10-03 12:15:00|8845.9|8842.1|8846|8842.2|8848.9|8845.2|8838.4|8834.6|225
1664799600000|2022-10-03 12:20:00|8845.1|8842.3|8863.7|8859.9|8870.2|8866.9|8843|8839.2|1702
1664799900000|2022-10-03 12:25:00|8862.7|8860|8878.6|8874.8|8891.5|8888.6|8856.7|8853.9|1784
1664800200000|2022-10-03 12:30:00|8878.7|8875.9|8894.6|8890.8|8904.4|8901.6|8878.5|8874.7|1874
1664800500000|2022-10-03 12:35:00|8895|8891.2|8870.7|8866.9|8899.4|8895.8|8869.9|8866.1|1416
1664800800000|2022-10-03 12:40:00|8870.8|8867|8854.6|8850.8|8878.7|8875.4|8841.9|8838.1|1819
1664801100000|2022-10-03 12:45:00|8851.1|8848.3|8841.4|8837.6|8851.7|8848.3|8803.9|8800.2|1980
1664801400000|2022-10-03 12:50:00|8841.5|8838.7|8850.4|8846.6|8863.3|8859.5|8836.6|8833.7|771
1664801700000|2022-10-03 12:55:00|8849.6|8845.8|8842.5|8838.7|8855.3|8852.5|8841.5|8837.7|697
1664802000000|2022-10-03 13:00:00|8843.5|8839.7|8843.4|8839.6|8847.8|8844|8806.5|8802.7|1937
1664802300000|2022-10-03 13:05:00|8844.3|8840.5|8889.3|8885.5|8890.4|8887.6|8841.4|8837.6|1648
1664802600000|2022-10-03 13:10:00|8889.4|8886.6|8919.9|8916.1|8924|8921.1|8869|8865.3|3760
1664802900000|2022-10-03 13:15:00|8920|8916.2|8933.5|8929.7|8936.5|8933.2|8916|8912.2|2385
1664803200000|2022-10-03 13:20:00|8934.1|8930.3|8920.9|8917.1|8945.9|8943.1|8909.1|8905.3|1833
1664803500000|2022-10-03 13:25:00|8921|8917.2|8923.3|8919.5|8941|8938.2|8915|8911.2|1876
1664803800000|2022-10-03 13:30:00|8924.3|8920.5|8926.2|8922.4|8934.2|8931.3|8908.3|8904.6|1904
1664804100000|2022-10-03 13:35:00|8928|8924.2|8930.2|8926.4|8949|8946.2|8924.2|8920.4|2448
1664804400000|2022-10-03 13:40:00|8930.1|8927.3|8935.1|8932.3|8955.9|8953|8918.1|8915.2|3090
1664804700000|2022-10-03 13:45:00|8935|8931.2|8920.3|8916.5|8935.3|8932.3|8910.3|8907.5|1940
1664805000000|2022-10-03 13:50:00|8920.2|8916.4|8916.2|8912.4|8928.3|8925.4|8887.5|8883.7|1951
1664805300000|2022-10-03 13:55:00|8917|8913.2|8893.5|8889.7|8918.2|8914.4|8886.5|8882.7|1212
1664805600000|2022-10-03 14:00:00|8893.9|8890.1|8887.4|8884.6|8912.5|8908.7|8882.4|8879.6|2072
1664805900000|2022-10-03 14:05:00|8887.5|8883.7|8875.7|8871.9|8908.1|8904.3|8872.6|8868.8|1929
1664806200000|2022-10-03 14:10:00|8875.3|8871.5|8875.9|8872.1|8886.7|8883.1|8868.9|8865.2|1748
1664806500000|2022-10-03 14:15:00|8875.1|8871.3|8865.4|8861.6|8881.2|8877.5|8859.5|8856.4|1704
1664806800000|2022-10-03 14:20:00|8864.9|8861.1|8863.8|8860|8880.4|8876.6|8863.4|8859.6|1153
1664807100000|2022-10-03 14:25:00|8862.9|8859.1|8884.1|8880.3|8886.2|8882.4|8850.3|8846.5|2782
1664807400000|2022-10-03 14:30:00|8883.2|8879.4|8856.3|8852.5|8904.9|8897.2|8850.5|8846.7|1718
1664807700000|2022-10-03 14:35:00|8855.9|8852.1|8817.2|8813.4|8855.9|8852.1|8810.8|8807.1|1578
1664808000000|2022-10-03 14:40:00|8817.7|8813.9|8786.9|8783.1|8820.6|8816.8|8779.9|8776.2|3045
1664808300000|2022-10-03 14:45:00|8785.9|8782.1|8799.4|8795.6|8814.3|8810.5|8784.8|8781.1|1365
1664808600000|2022-10-03 14:50:00|8799.3|8795.5|8821.1|8817.3|8834.9|8831.2|8795.5|8791.7|2166
1664808900000|2022-10-03 14:55:00|8821.6|8817.8|8797.4|8793.6|8823.1|8819.3|8789.4|8786.1|1077
1664809200000|2022-10-03 15:00:00|8797.8|8794|8771.6|8767.8|8801.3|8797.6|8745.6|8741.8|4986
1664809500000|2022-10-03 15:05:00|8770.6|8766.8|8773.2|8770.4|8782.5|8778.7|8761.7|8757.9|1979
1664809800000|2022-10-03 15:10:00|8775|8771.2|8786.9|8783.1|8813.7|8810|8774.2|8771.2|2404
1664810100000|2022-10-03 15:15:00|8786.8|8783|8784.9|8782.1|8794.9|8791.9|8768.1|8764.3|1780
1664810400000|2022-10-03 15:20:00|8785.9|8780.2|8802.6|8798.8|8820.8|8817.2|8784|8780.2|5470
1664810700000|2022-10-03 15:25:00|8802.5|8798.7|8797.5|8793.7|8835.2|8831.4|8796.6|8792.8|6712
1664811000000|2022-10-03 15:30:00|8797.6|8793.8|8785.4|8781.6|8809.4|8805.6|8759.5|8755.7|3545
1664811300000|2022-10-03 15:35:00|8786.4|8782.6|8778.4|8774.6|8798.4|8794.6|8778.4|8774.6|1147
1664811600000|2022-10-03 15:40:00|8779.2|8775.4|8802.5|8798.7|8810.3|8806.5|8777.4|8774.1|1350
1664811900000|2022-10-03 15:45:00|8802.4|8798.6|8801.5|8797.7|8810.3|8806.5|8801.3|8797.6|536
1664812200000|2022-10-03 15:50:00|8801.2|8797.4|8804.3|8800.5|8812.2|8808.4|8797.3|8793.5|1256
1664812500000|2022-10-03 15:55:00|8803.3|8800.4|8783.7|8779.9|8804.3|8801.5|8779.6|8775.9|806
1664812800000|2022-10-03 16:00:00|8783.6|8780.8|8788.7|8784.9|8804.6|8800.8|8783.6|8779.9|1135
1664813100000|2022-10-03 16:05:00|8789.6|8785.8|8803.6|8799.8|8810.7|8806.9|8777.7|8773.9|972
1664813400000|2022-10-03 16:10:00|8805.5|8801.7|8779.5|8776.7|8807.5|8804.7|8778.7|8775|739
1664813700000|2022-10-03 16:15:00|8779.6|8776.8|8766.7|8762.9|8782.7|8778.9|8765.7|8761.9|512
1664814000000|2022-10-03 16:20:00|8765.7|8761.9|8768.4|8764.6|8770.4|8766.9|8733.8|8729.8|2013
1664814300000|2022-10-03 16:25:00|8768.3|8764.5|8787.9|8785.1|8804.1|8800.3|8767.5|8764.2|1251
1664814600000|2022-10-03 16:30:00|8787.8|8784.1|8786.1|8783.3|8800.8|8797|8776|8773|1060
1664814900000|2022-10-03 16:35:00|8787.1|8783.4|8789|8785.2|8793.5|8789.7|8783.3|8780|592
1664815200000|2022-10-03 16:40:00|8788.1|8785.3|8782|8779.2|8792|8788.2|8767.2|8763.4|739
1664815500000|2022-10-03 16:45:00|8781|8778.2|8801.5|8797.7|8803.6|8799.8|8775.9|8772.3|1208
1664815800000|2022-10-03 16:50:00|8801.4|8798.6|8783.9|8780.1|8807.4|8803.7|8781.8|8778.2|840
1664816100000|2022-10-03 16:55:00|8783.8|8780|8812.1|8808.3|8812.7|8808.9|8780.9|8778.1|728
1664816400000|2022-10-03 17:00:00|8812.5|8808.7|8827.9|8824.1|8842.3|8838.5|8803.5|8799.9|1540
1664816700000|2022-10-03 17:05:00|8828.4|8824.6|8853.5|8849.7|8858.3|8854.6|8821.6|8817.8|677
1664817000000|2022-10-03 17:10:00|8852.6|8849.8|8834.5|8830.7|8853.4|8850.6|8829.6|8825|704
1664817300000|2022-10-03 17:15:00|8834.6|8830.8|8843.5|8839.7|8843.6|8839.8|8824.9|8821.1|940
1664817600000|2022-10-03 17:20:00|8844.4|8840.6|8846.5|8842.7|8855.4|8852.6|8844.4|8840.6|517
1664817900000|2022-10-03 17:25:00|8846.4|8842.6|8849.1|8845.3|8870.2|8866.5|8846.4|8842.6|746
1664818200000|2022-10-03 17:30:00|8849.2|8845.4|8860.5|8856.7|8864.1|8860.3|8846.2|8842.4|616
1664818500000|2022-10-03 17:35:00|8860.1|8856.3|8830.6|8826.8|8860.1|8856.3|8830.6|8826.8|672
1664818800000|2022-10-03 17:40:00|8831.5|8827.7|8829.5|8825.7|8833.5|8830.7|8815.9|8812.1|709
1664819100000|2022-10-03 17:45:00|8830.1|8826.3|8830.5|8826.7|8837.4|8833.6|8818.8|8815|466
1664819400000|2022-10-03 17:50:00|8831.3|8827.5|8824.5|8820.7|8831.5|8827.7|8817|8813.2|349
1664819700000|2022-10-03 17:55:00|8824.9|8821.1|8837.2|8833.4|8839.2|8836.2|8821.5|8817.7|1034
1664820000000|2022-10-03 18:00:00|8837.3|8834.4|8847.9|8844.1|8847.9|8845.1|8829.2|8825.5|836
1664820300000|2022-10-03 18:05:00|8847.8|8844|8857.6|8853.8|8869.5|8865.5|8842.9|8840|2489
1664820600000|2022-10-03 18:10:00|8858.5|8854.7|8856.1|8852.3|8864.3|8861.4|8851.8|8848.1|2194
1664820900000|2022-10-03 18:15:00|8856.2|8852.4|8850.2|8846.4|8863|8859.3|8846.3|8843.1|1691
1664821200000|2022-10-03 18:20:00|8850.3|8846.5|8863.7|8860.9|8864.6|8861.8|8845.2|8841.5|2390
1664821500000|2022-10-03 18:25:00|8862.9|8859.1|8856|8852.2|8872.5|8868.7|8850.1|8846.3|9634
1664821800000|2022-10-03 18:30:00|8854.9|8852.1|8863|8860.2|8863.1|8860.2|8842.6|8838.8|3152
1664822100000|2022-10-03 18:35:00|8863.1|8860.3|8867.4|8863.6|8877.3|8873.5|8863|8859.2|1118
1664822400000|2022-10-03 18:40:00|8867.9|8864.1|8857.8|8854|8867.9|8864.1|8855.7|8851.9|651
1664822700000|2022-10-03 18:45:00|8858.8|8855|8857.7|8854.9|8866.7|8860.9|8853.2|8849.9|319
1664823000000|2022-10-03 18:50:00|8858.6|8854.8|8858|8854.2|8863.2|8859.4|8852.1|8849.2|424
1664823300000|2022-10-03 18:55:00|8857.4|8853.6|8836.1|8832.3|8858.4|8854.6|8835|8831.2|273
1664823600000|2022-10-03 19:00:00|8835.9|8832.1|8844.8|8841|8847.8|8844|8834|8830.3|94
1664823900000|2022-10-03 19:05:00|8845.8|8842|8843.8|8840|8847.9|8845.1|8840.9|8837.1|132
1664824200000|2022-10-03 19:10:00|8843.4|8839.6|8853.8|8850|8855.9|8852.1|8841.8|8838|180
1664824500000|2022-10-03 19:15:00|8852.9|8850.1|8860.8|8857|8866.6|8862.8|8848.9|8845.1|403
1664824800000|2022-10-03 19:20:00|8860.6|8856.8|8867.2|8863.4|8867.6|8863.9|8858.6|8854.8|139
1664825100000|2022-10-03 19:25:00|8867.6|8863.8|8853.7|8849.9|8867.7|8863.9|8852.7|8848.9|207
1664825400000|2022-10-03 19:30:00|8852.7|8848.9|8844.7|8840.9|8856.7|8852.9|8841.4|8837.6|151
1664825700000|2022-10-03 19:35:00|8842.7|8838.9|8843.8|8840|8846.7|8842.9|8836.9|8833.1|271
1664826000000|2022-10-03 19:40:00|8843.7|8839.9|8835.3|8831.5|8846.7|8843|8834.7|8830.9|141
1664826300000|2022-10-03 19:45:00|8835.2|8831.4|8854.4|8850.6|8855.3|8851.5|8832.7|8828.9|240
1664826600000|2022-10-03 19:50:00|8855.6|8851.8|8855.7|8851.9|8857.6|8853.9|8847.8|8844|98
1664826900000|2022-10-03 19:55:00|8855.3|8851.5|8845.2|8841.4|8855.6|8851.8|8841.3|8837.5|93
1664827200000|2022-10-03 20:00:00|8845.7|8841.9|8833.6|8829.8|8846.7|8842.9|8833.2|8828|84
1664827500000|2022-10-03 20:05:00|8833.7|8829.9|8836.5|8832.7|8836.6|8833.8|8831.6|8828.8|76
1664827800000|2022-10-03 20:10:00|8836.6|8832.8|8834.5|8830.7|8837.1|8833.7|8832.6|8829.7|40
1664828100000|2022-10-03 20:15:00|8833.5|8829.7|8826.5|8822.7|8834.4|8830.6|8823.4|8819.6|71
1664828400000|2022-10-03 20:20:00|8827|8823.2|8836.9|8833.1|8840.4|8836.6|8827|8823.2|105
1664828700000|2022-10-03 20:25:00|8838|8834.2|8833.4|8829.6|8838.4|8834.6|8831.4|8827.6|54
1664829000000|2022-10-03 20:30:00|8839.3|8831.5|8836.4|8833.6|8839.4|8835.6|8830.8|8827|167
1664829300000|2022-10-03 20:35:00|8836.3|8832.6|8836.4|8832.6|8836.4|8833.6|8833.3|8829.5|22
1664829600000|2022-10-03 20:40:00|8837.3|8833.5|8829.3|8825.5|8837.3|8833.5|8828.3|8823.6|102
1664829900000|2022-10-03 20:45:00|8828.7|8824.9|8834.3|8830.5|8835.5|8831.7|8828.3|8823.5|86
1664830200000|2022-10-03 20:50:00|8834|8830.2|8834.4|8831.6|8840.2|8836.4|8832.4|8829.6|82
1664830500000|2022-10-03 20:55:00|8834.3|8830.6|8837.8|8834|8841.3|8836|8832.4|8828.9|72
1664830800000|2022-10-03 21:00:00|8839.4|8831.6|8870.4|8862.6|8870.7|8866.4|8839.4|8831.6|26
1664831100000|2022-10-03 21:05:00|||||||||1
1664831400000|2022-10-03 21:10:00|8869.9|8862.1|8869.4|8861.6|8870.4|8862.6|8869.4|8861.6|4
1664831700000|2022-10-03 21:15:00|8867|8863.2|8862.9|8855.1|8868.4|8863.2|8861.8|8854.6|12
1664832000000|2022-10-03 21:20:00|8862.8|8855|8862.9|8855.1|8862.9|8855.1|8862.8|8855|1
1664832300000|2022-10-03 21:25:00|8862.5|8854.7|8847.3|8839.5|8863.3|8855.6|8842.9|8837|23
1664832600000|2022-10-03 21:30:00|8846.8|8839|8846.8|8839|8847.3|8840|8843.8|8837.5|1
1664832900000|2022-10-03 21:35:00|8845.5|8837.7|8855.7|8847.9|8855.7|8850.4|8845.3|8837.5|5
1664833200000|2022-10-03 21:40:00|8856.2|8848.4|8861.7|8853.9|8861.7|8854.9|8856.2|8848.4|1
1664833500000|2022-10-03 21:45:00|8861.3|8853.5|8861.3|8853.5|8862.1|8854.3|8861.1|8853.3|2
1664833800000|2022-10-03 21:50:00|8861.2|8853.4|8849.2|8841.4|8861.2|8853.4|8846.7|8840.5|13
1664834100000|2022-10-03 21:55:00|8846.7|8842.9|8843.7|8835.9|8849.2|8842.9|8837.2|8829.4|10
1664834400000|2022-10-03 22:00:00|8843.2|8835.4|8843.2|8835.4|8843.2|8835.4|8843.2|8835.4|0
1664841600000|2022-10-04 00:00:00|8849.1|8841.3|8861.5|8857.7|8868|8864.2|8848.7|8841.3|231
1664841900000|2022-10-04 00:05:00|8861|8857.2|8860.4|8856.6|8864|8860.2|8852.1|8846.8|97
1664842200000|2022-10-04 00:10:00|8864.1|8856.3|8866.9|8863.1|8869.4|8863.6|8860.4|8856.3|77
1664842500000|2022-10-04 00:15:00|8866.4|8862.6|8861.4|8857.6|8866.4|8862.6|8860.4|8856.6|71
1664842800000|2022-10-04 00:20:00|8861.3|8857.5|8870.8|8867|8873.4|8869|8860.4|8856.6|55
1664843100000|2022-10-04 00:25:00|8870.4|8866.6|8875.8|8872|8878.3|8873.6|8868.4|8863.5|19
1664843400000|2022-10-04 00:30:00|8876.8|8873|8879.8|8876|8882.4|8878.6|8875.4|8870.5|56
1664843700000|2022-10-04 00:35:00|8879.3|8875.5|8880.5|8876.7|8892|8888.2|8876.8|8871.5|661
1664844000000|2022-10-04 00:40:00|8880.4|8876.6|8887.4|8883.6|8889|8884.2|8879|8875.2|37
1664844300000|2022-10-04 00:45:00|8888|8884.2|8886.2|8882.4|8894.8|8890.6|8886.2|8882.4|90
1664844600000|2022-10-04 00:50:00|8886.3|8882.5|8887|8883.2|8888.6|8883.8|8882.1|8877|55
1664844900000|2022-10-04 00:55:00|8887.2|8883.4|8904.4|8900.6|8905.5|8901.1|8887.2|8882.9|127
1664845200000|2022-10-04 01:00:00|8904.5|8901.6|8901.3|8897.5|8904.5|8901.6|8896.5|8891.7|24
1664845500000|2022-10-04 01:05:00|8901.4|8897.6|8897.4|8893.6|8902.8|8899|8895.9|8890.6|23
1664845800000|2022-10-04 01:10:00|8897.9|8894.1|8889.8|8886|8898.9|8895.1|8886.9|8883.1|23
1664846100000|2022-10-04 01:15:00|8890.7|8886.9|8905.7|8901.9|8907.3|8903.6|8890.3|8886.5|62
1664846400000|2022-10-04 01:20:00|8905.8|8902|8905.8|8902|8908.3|8905.5|8901.8|8898|42
1664846700000|2022-10-04 01:25:00|8905.3|8901.5|8901.6|8897.8|8912.9|8907.2|8899.2|8893.9|51
1664847000000|2022-10-04 01:30:00|8900.7|8896.9|8901.6|8897.8|8902.1|8898.3|8898.1|8894.3|24
1664847300000|2022-10-04 01:35:00|8901.2|8897.4|8899|8895.2|8902.2|8897.7|8896.8|8893|52
1664847600000|2022-10-04 01:40:00|8899.4|8895.6|8896|8892.2|8901.5|8897.7|8895|8891.2|38
1664847900000|2022-10-04 01:45:00|8895.5|8891.7|8905.4|8901.6|8909|8905.2|8895.5|8891.7|90
1664848200000|2022-10-04 01:50:00|8905.8|8902|8906.6|8902.8|8907.1|8903.4|8900.2|8896.4|87
1664848500000|2022-10-04 01:55:00|8906.2|8902.4|8879.9|8876.1|8908.2|8904.4|8878.3|8874.5|283
1664848800000|2022-10-04 02:00:00|8880.2|8877.4|8893.7|8889.9|8896.1|8890|8880.2|8877|24
1664849100000|2022-10-04 02:05:00|8896.1|8888.3|8887.3|8884.5|8896.1|8890.5|8887.3|8884.4|38
1664849400000|2022-10-04 02:10:00|8889.2|8885.4|8888.2|8884.4|8892.2|8888.4|8887.2|8884.4|30
1664849700000|2022-10-04 02:15:00|8888.1|8885.3|8890.2|8886.4|8891.2|8887.4|8888.1|8883.4|27
1664850000000|2022-10-04 02:20:00|8889.2|8886.2|8875.2|8871.4|8890.2|8886.2|8874.2|8869.4|75
1664850300000|2022-10-04 02:25:00|8875.1|8872.4|8875.6|8871.8|8879.1|8875.3|8871.8|8868|53
1664850600000|2022-10-04 02:30:00|8876.2|8872.4|8886.6|8882.8|8886.6|8883.3|8875.6|8871.8|32
1664850900000|2022-10-04 02:35:00|8886.1|8882.3|8881.1|8877.3|8886.1|8882.3|8878.1|8874.3|19
1664851200000|2022-10-04 02:40:00|8882.1|8878.3|8881.5|8877.7|8886.9|8880.8|8879.5|8875.3|25
1664851500000|2022-10-04 02:45:00|8880.2|8877.4|8874.1|8870.3|8880.6|8877.4|8873.1|8869.2|39
1664851800000|2022-10-04 02:50:00|8874.2|8870.4|8882.6|8878.8|8883.5|8879.7|8873.6|8868.2|41
1664852100000|2022-10-04 02:55:00|8883.5|8879.7|8884.6|8880.8|8887|8882.2|8880|8875.2|22
1664852400000|2022-10-04 03:00:00|8884.5|8880.7|8884.5|8880.7|8890.9|8887.2|8880|8876.2|76
1664852700000|2022-10-04 03:05:00|8884.4|8880.6|8877.9|8874.1|8884.4|8880.6|8877.6|8873.2|16
1664853000000|2022-10-04 03:10:00|8877.5|8873.7|8878|8874.2|8880.4|8876.6|8875|8872.2|15
1664853300000|2022-10-04 03:15:00|8877.1|8873.3|8882.9|8879.1|8885|8880.1|8875|8871.2|14
1664853600000|2022-10-04 03:20:00|8881.9|8878.1|8881.5|8877.7|8884|8879.4|8878.9|8875.1|46
1664853900000|2022-10-04 03:25:00|8880.6|8876.8|8884.5|8880.7|8885.5|8881.7|8879.5|8875.7|12
1664854200000|2022-10-04 03:30:00|8884.7|8880.9|8889|8885.2|8890|8886.2|8879.6|8875.8|26
1664854500000|2022-10-04 03:35:00|8888.6|8884.8|8896.9|8893.1|8899.9|8896.1|8887.5|8883.7|61
1664854800000|2022-10-04 03:40:00|8896.4|8892.6|8897.6|8893.8|8903|8900.2|8894.5|8890.7|45
1664855100000|2022-10-04 03:45:00|8898|8894.2|8904.8|8897|8905.2|8902.1|8896.6|8891.2|100
1664855400000|2022-10-04 03:50:00|8903.2|8899.4|8903.8|8900|8903.9|8900|8900.4|8896|26
1664855700000|2022-10-04 03:55:00|8904.3|8900.5|8897.8|8894|8906.8|8901.4|8897.8|8892.9|19
1664856000000|2022-10-04 04:00:00|8896.9|8895|8890.9|8887.1|8898.8|8896|8890.9|8887.1|67
1664856300000|2022-10-04 04:05:00|8891.3|8887.5|8893.9|8890.1|8894.3|8890.5|8889.9|8887|48
1664856600000|2022-10-04 04:10:00|8894.7|8890.9|8893.8|8890|8896.8|8891.9|8889.9|8887.1|8
1664856900000|2022-10-04 04:15:00|8893.9|8890.1|8893.8|8890|8895.3|8891.5|8893.3|8889.5|8
1664857200000|2022-10-04 04:20:00|8893.3|8889.5|8893.7|8889.9|8894.8|8891|8890.8|8887|17
1664857500000|2022-10-04 04:25:00|8894.8|8891|8890.1|8887.3|8895|8891.2|8890|8886.7|345
1664857800000|2022-10-04 04:30:00|8891.1|8883.4|8890|8886.2|8896.1|8891.3|8885.1|8881.3|68
1664858100000|2022-10-04 04:35:00|8890.1|8886.3|8899|8895.2|8899.1|8895.3|8890.1|8886.3|18
1664858400000|2022-10-04 04:40:00|8899.1|8895.3|8894.1|8890.3|8899.1|8895.4|8894|8890.2|16
1664858700000|2022-10-04 04:45:00|8894.5|8890.7|8896|8892.2|8897.5|8893.7|8894|8890.2|12
1664859000000|2022-10-04 04:50:00|8895.9|8893.1|8896.9|8893.1|8899|8895.2|8895.9|8892.2|9
1664859300000|2022-10-04 04:55:00|8895.9|8892.1|8893|8889.2|8896|8892.2|8890|8887.1|28
1664859600000|2022-10-04 05:00:00|8892.9|8890.1|8898|8894.2|8899|8896.2|8892.9|8890.1|103
1664859900000|2022-10-04 05:05:00|8897.6|8893.8|8898.6|8894.8|8899.1|8896.2|8895.9|8892.2|12
1664860200000|2022-10-04 05:10:00|8898|8894.2|8897.9|8894.1|8899|8896.2|8894|8890.2|19
1664860500000|2022-10-04 05:15:00|8898.9|8895.1|8894|8890.2|8898.9|8895.2|8893.9|8890.2|51
1664860800000|2022-10-04 05:20:00|8893.5|8889.7|8891.2|8887.4|8894|8890.2|8888.9|8885.3|81
1664861100000|2022-10-04 05:25:00|8891.1|8888.3|8894.1|8890.3|8894.1|8890.3|8891.1|8887.4|14
1664861400000|2022-10-04 05:30:00|8894|8890.2|8894.6|8890.8|8896.6|8892.8|8890|8886.2|33
1664861700000|2022-10-04 05:35:00|8894.1|8890.3|8911|8907.2|8911.1|8908.3|8894.1|8890.3|195
1664862000000|2022-10-04 05:40:00|8911.1|8908.3|8910|8906.2|8911.1|8908.3|8904.6|8900.8|127
1664862300000|2022-10-04 05:45:00|8909.1|8906.3|8910.5|8906.7|8911.1|8908.2|8907.1|8902.3|65
1664862600000|2022-10-04 05:50:00|8911|8907.2|8911|8907.2|8911|8908.2|8908|8905.1|23
1664862900000|2022-10-04 05:55:00|8910.9|8907.1|8909|8906.2|8911.5|8908.2|8906.1|8902.4|148
1664863200000|2022-10-04 06:00:00|8909.1|8906.3|8907.8|8904|8911|8908.1|8902|8899.2|177
1664863500000|2022-10-04 06:05:00|8907.9|8905|8910.9|8908.1|8911|8908.1|8906|8903.2|127
1664863800000|2022-10-04 06:10:00|8910|8907.1|8904.9|8901.1|8911.4|8908.2|8903.9|8901.1|276
1664864100000|2022-10-04 06:15:00|8905.9|8902.1|8900|8897.2|8909.9|8906.2|8899.5|8895.7|128
1664864400000|2022-10-04 06:20:00|8900.1|8897.3|8902.1|8898.3|8904.4|8900.6|8895.9|8892.2|94
1664864700000|2022-10-04 06:25:00|8901.9|8898.1|8903.2|8899.4|8906.6|8902.8|8893|8890.1|144
1664865000000|2022-10-04 06:30:00|8903.6|8899.8|8909.8|8906|8910.7|8907.9|8902.6|8898.9|266
1664865300000|2022-10-04 06:35:00|8909.7|8905.9|8910.7|8906.9|8910.8|8907.9|8906.4|8902.6|634
1664865600000|2022-10-04 06:40:00|8910.6|8907.8|8910.3|8907.5|8910.7|8907.8|8905.5|8902.6|335
1664865900000|2022-10-04 06:45:00|8910.2|8907.4|8926.9|8923.1|8929.8|8926.2|8904.1|8900.4|1190
1664866200000|2022-10-04 06:50:00|8927|8923.2|8923.8|8920|8934.9|8931.1|8910.7|8906.9|520
1664866500000|2022-10-04 06:55:00|8923.4|8919.6|8908.1|8904.3|8923.4|8919.6|8899.2|8895.4|499
1664866800000|2022-10-04 07:00:00|8909.1|8905.3|8910.1|8907.3|8910.2|8907.4|8898.1|8895.2|993
1664867100000|2022-10-04 07:05:00|8910.2|8906.4|8930.8|8927|8939.8|8936|8910.1|8906.4|1415
1664867400000|2022-10-04 07:10:00|8930.3|8928|8935.7|8931.9|8946.6|8942.8|8930.3|8927.5|664
1664867700000|2022-10-04 07:15:00|8935.6|8931.8|8927.7|8923.9|8936.6|8932.8|8919.8|8916|434
1664868000000|2022-10-04 07:20:00|8926.7|8924.1|8914.7|8910.9|8928.7|8924.9|8907.9|8904.1|374
1664868300000|2022-10-04 07:25:00|8915.7|8911.9|8896.8|8893|8922.7|8918.9|8890.6|8886.8|834
1664868600000|2022-10-04 07:30:00|8896.9|8893.1|8896.1|8892.3|8908.9|8906.1|8884.3|8880.5|877
1664868900000|2022-10-04 07:35:00|8896.2|8892.4|8902.1|8899.3|8908.9|8905.2|8890.7|8886.9|349
1664869200000|2022-10-04 07:40:00|8902|8899.2|8905.9|8902.1|8909|8906.2|8900|8896.2|429
1664869500000|2022-10-04 07:45:00|8906.9|8903.1|8879.6|8876.8|8910|8907.1|8879.5|8876.6|1032
1664869800000|2022-10-04 07:50:00|8879.5|8876.7|8878.6|8874.8|8900.3|8896.6|8873.7|8870.8|673
1664870100000|2022-10-04 07:55:00|8877.8|8874|8883.6|8879.8|8888.4|8884.7|8867.4|8863.7|1033
1664870400000|2022-10-04 08:00:00|8880.6|8877.8|8896.2|8892.4|8897.6|8894.8|8870.7|8866.9|1142
1664870700000|2022-10-04 08:05:00|8895.3|8892.5|8911.4|8907.6|8913.1|8910.2|8876.5|8872.7|1364
1664871000000|2022-10-04 08:10:00|8911|8907.2|8901.2|8897.4|8913.8|8910.1|8893.3|8889.3|638
1664871300000|2022-10-04 08:15:00|8901.1|8898.3|8906.1|8902.3|8916.1|8912.3|8896.2|8892.4|1106
1664871600000|2022-10-04 08:20:00|8905.3|8901.5|8920.9|8917.1|8925|8922.1|8900.1|8896.4|795
1664871900000|2022-10-04 08:25:00|8921.4|8917.6|8921.3|8917.5|8925.1|8921.3|8901.1|8897.3|3331
1664872200000|2022-10-04 08:30:00|8922.1|8918.3|8920.3|8916.5|8928.1|8924.3|8918.2|8914.4|2402
1664872500000|2022-10-04 08:35:00|8919.4|8916.6|8897.3|8893.5|8919.5|8916.6|8895.4|8892.5|1997
1664872800000|2022-10-04 08:40:00|8897.2|8893.4|8884.3|8880.5|8898.3|8894.5|8873.4|8869.6|2129
1664873100000|2022-10-04 08:45:00|8884.2|8880.4|8906.1|8903.3|8906.9|8904.1|8883.2|8880.3|683
1664873400000|2022-10-04 08:50:00|8905.9|8903.1|8918.3|8914.5|8921.2|8918.4|8904.9|8902|1615
1664873700000|2022-10-04 08:55:00|8919.3|8915.5|8926.1|8922.3|8931.7|8927.9|8918.3|8914.5|1141
1664874000000|2022-10-04 09:00:00|8926.3|8922.5|8930.4|8926.6|8938.2|8935.4|8923.3|8920.5|1766
1664874300000|2022-10-04 09:05:00|8932.2|8928.4|8889.5|8885.7|8937.3|8934.5|8887.3|8884.5|1404
1664874600000|2022-10-04 09:10:00|8889.4|8885.6|8889.6|8885.8|8894.3|8891.5|8878.3|8874.6|1084
1664874900000|2022-10-04 09:15:00|8890.1|8886.3|8913.6|8909.8|8916.5|8912.8|8886.3|8883.5|671
1664875200000|2022-10-04 09:20:00|8913.5|8909.7|8926.6|8922.8|8926.6|8922.8|8904.8|8901|546
1664875500000|2022-10-04 09:25:00|8926.3|8923.8|8933.4|8929.6|8935.9|8933|8920.9|8918|949
1664875800000|2022-10-04 09:30:00|8933.3|8929.5|8933.9|8931.1|8938.8|8936|8927.4|8923.6|594
1664876100000|2022-10-04 09:35:00|8933.1|8929.3|8947.6|8944.8|8947.6|8944.8|8931.9|8928.1|1044
1664876400000|2022-10-04 09:40:00|8945.9|8943.1|8952.4|8948.6|8957.4|8953.6|8943.6|8940.7|1347
1664876700000|2022-10-04 09:45:00|8951.5|8948.7|8952.5|8948.7|8952.8|8949.5|8939.6|8936.7|499
1664877000000|2022-10-04 09:50:00|8953.5|8949.7|8939.6|8935.8|8953.5|8950.6|8938.6|8935.7|505
1664877300000|2022-10-04 09:55:00|8938.6|8935.9|8931.9|8928.1|8946.5|8942.8|8930.9|8927.2|307
1664877600000|2022-10-04 10:00:00|8931.8|8928|8937|8933.2|8937|8933.2|8919.3|8916.5|625
1664877900000|2022-10-04 10:05:00|8936.9|8933.1|8942.9|8940.1|8943.9|8940.2|8929|8926.2|234
1664878200000|2022-10-04 10:10:00|8943|8940.2|8950.6|8946.8|8950.8|8946.9|8933.9|8930.2|474
1664878500000|2022-10-04 10:15:00|8949.7|8946.9|8951.1|8947.3|8954.2|8951.4|8934.8|8931.9|1339
1664878800000|2022-10-04 10:20:00|8951|8947.2|8952.7|8948.9|8953.9|8950.3|8947.9|8944.3|427
1664879100000|2022-10-04 10:25:00|8952.8|8949|8952.3|8948.5|8953.8|8950.1|8941.1|8937.3|484
1664879400000|2022-10-04 10:30:00|8952.8|8949|8943.8|8940|8955.8|8952.2|8937.1|8934.2|517
1664879700000|2022-10-04 10:35:00|8942.9|8939.1|8926|8922.2|8944.9|8941.1|8923.2|8919.5|486
1664880000000|2022-10-04 10:40:00|8925.1|8921.3|8939.6|8935.8|8941.6|8937.8|8925.1|8921.3|1064
1664880300000|2022-10-04 10:45:00|8939.5|8935.7|8929.7|8925.9|8940.6|8936.8|8926.7|8923.1|702
1664880600000|2022-10-04 10:50:00|8929.2|8925.4|8931.5|8927.7|8935.5|8931.7|8914|8911.2|703
1664880900000|2022-10-04 10:55:00|8931|8927.2|8926.6|8922.8|8937.8|8934|8921.6|8918.8|863
1664881200000|2022-10-04 11:00:00|8924.9|8922.1|8928.5|8924.7|8930.6|8926.8|8921.7|8918.8|206
1664881500000|2022-10-04 11:05:00|8927.6|8924.8|8920.4|8916.6|8927.6|8924.8|8912.9|8910|350
1664881800000|2022-10-04 11:10:00|8921.3|8917.5|8916.5|8912.7|8922.4|8919.6|8912.4|8909.5|142
1664882100000|2022-10-04 11:15:00|8916.4|8912.6|8929.2|8925.4|8932.1|8928.4|8915.4|8912.2|361
1664882400000|2022-10-04 11:20:00|8929.3|8925.5|8919.2|8915.4|8933.2|8929.5|8919.2|8915.4|485
1664882700000|2022-10-04 11:25:00|8918.7|8916.4|8929|8925.2|8934|8930.3|8918.2|8914.4|638
1664883000000|2022-10-04 11:30:00|8929.9|8926.2|9002.4|8998.6|9003.4|9000.6|8927.1|8924.2|5009
1664883300000|2022-10-04 11:35:00|9001.5|8998.7|8996.2|8992.4|9010.7|9007.4|8993.2|8990.4|2915
1664883600000|2022-10-04 11:40:00|8995.2|8991.4|8997.8|8994|9001.3|8997.5|8989.6|8986.8|924
1664883900000|2022-10-04 11:45:00|8997.4|8993.6|8984.9|8982.1|9000.2|8996.4|8984.9|8981.6|618
1664884200000|2022-10-04 11:50:00|8985.3|8982.5|8988.6|8984.8|8992.2|8988.7|8980.5|8976.8|852
1664884500000|2022-10-04 11:55:00|8988.5|8984.7|8992.6|8989.8|8994.7|8991|8982.7|8979.9|1097
1664884800000|2022-10-04 12:00:00|8994.7|8990.9|9003.1|8999.3|9003.1|9000.2|8988.6|8985.3|991
1664885100000|2022-10-04 12:05:00|9003|8999.2|8989.6|8986.8|9003|9000.2|8984.4|8980.6|739
1664885400000|2022-10-04 12:10:00|8988.5|8985.8|8996.4|8992.6|9003.3|9000.5|8985.6|8981.8|685
1664885700000|2022-10-04 12:15:00|8996.3|8992.5|8994.6|8991.8|8997.1|8993.4|8983.6|8980.7|390
1664886000000|2022-10-04 12:20:00|8993.6|8990.8|9002.4|8998.6|9002.9|8999.6|8990.8|8987.9|1164
1664886300000|2022-10-04 12:25:00|9001.5|8998.7|9014.6|9010.8|9015.6|9012.8|8990.5|8987|2013
1664886600000|2022-10-04 12:30:00|9013.6|9011.7|9034.6|9030.8|9046.3|9043.5|9013.6|9010.8|2773
1664886900000|2022-10-04 12:35:00|9034.5|9030.7|9029.3|9026.5|9051.9|9048.1|9029.3|9026.5|1557
1664887200000|2022-10-04 12:40:00|9028.3|9025.5|9041.4|9037.6|9047|9043.3|9025.3|9021.7|1528
1664887500000|2022-10-04 12:45:00|9041.1|9037.3|9026.2|9022.4|9041.1|9037.3|9022.3|9018.5|856
1664887800000|2022-10-04 12:50:00|9026.7|9022.9|9052.7|9048.9|9052.7|9048.9|9019.5|9016.5|1414
1664888100000|2022-10-04 12:55:00|9053|9049.2|9052.6|9048.8|9058.7|9055.5|9049.1|9045.3|1592
1664888400000|2022-10-04 13:00:00|9052.5|9048.7|9084.1|9080.3|9085|9082|9038.8|9035.9|2367
1664888700000|2022-10-04 13:05:00|9084|9080.2|9064.2|9061.4|9089|9086|9061.8|9058|1301
1664889000000|2022-10-04 13:10:00|9063.9|9061.1|9070.2|9066.4|9087.9|9085|9057|9054.1|2184
1664889300000|2022-10-04 13:15:00|9070.3|9066.5|9097.9|9095.1|9107.8|9104.1|9065.3|9061.5|1831
1664889600000|2022-10-04 13:20:00|9096.9|9094.1|9097.9|9094.1|9109.8|9106|9088.9|9086|1781
1664889900000|2022-10-04 13:25:00|9097.8|9095|9100.6|9096.8|9103.9|9101.1|9090.8|9087.1|2322
1664890200000|2022-10-04 13:30:00|9100.7|9096.9|9086.1|9082.3|9103.8|9100.9|9075.2|9071.4|2640
1664890500000|2022-10-04 13:35:00|9085.9|9082.1|9084.3|9080.5|9094.8|9091.1|9080.3|9076.5|1800
1664890800000|2022-10-04 13:40:00|9084.2|9080.4|9094|9090.2|9096.2|9092.5|9070.5|9067.6|1641
1664891100000|2022-10-04 13:45:00|9094.7|9091.9|9083.3|9079.5|9103.5|9100.2|9078.3|9074.5|1184
1664891400000|2022-10-04 13:50:00|9082.8|9079|9072.7|9068.9|9088.2|9084.6|9068.7|9065.7|907
1664891700000|2022-10-04 13:55:00|9072.4|9068.6|9042.9|9039.1|9074.7|9071.8|9036.4|9032.6|1696
1664892000000|2022-10-04 14:00:00|9041.9|9038.1|9058.6|9054.8|9072.6|9068.8|9041.9|9038.1|2148
1664892300000|2022-10-04 14:05:00|9057.8|9054|9036.9|9034.1|9063.5|9059.8|9023.2|9020.4|1550
1664892600000|2022-10-04 14:10:00|9037|9033.1|9053|9049.2|9061.8|9058.1|9034.9|9031.2|1509
1664892900000|2022-10-04 14:15:00|9052.1|9049.3|9054.9|9051.1|9072.6|9068.9|9051.7|9048|1780
1664893200000|2022-10-04 14:20:00|9054.8|9052|9055.7|9051.9|9063.1|9059|9044.8|9042|1092
1664893500000|2022-10-04 14:25:00|9055.9|9052.1|9032.3|9028.5|9061.4|9058.1|9032.2|9028.5|1357
1664893800000|2022-10-04 14:30:00|9032.2|9029.4|9048.1|9044.3|9048.1|9045.3|9025.4|9022.2|1053
1664894100000|2022-10-04 14:35:00|9048|9045.2|9051.8|9048|9055.1|9052.1|9035|9031.3|1334
1664894400000|2022-10-04 14:40:00|9050.9|9048.1|9057.2|9054.4|9065.7|9062.8|9042.9|9039.2|2381
1664894700000|2022-10-04 14:45:00|9056.7|9053.9|9124.2|9120.4|9196.4|9190.3|9035.9|9033.1|11381
1664895000000|2022-10-04 14:50:00|9125.8|9122|9128.6|9125.8|9203.5|9199.7|9125.8|9122|7504
1664895300000|2022-10-04 14:55:00|9129.6|9124.8|9173.7|9169.9|9181.8|9178|9128.8|9124.8|3535
1664895600000|2022-10-04 15:00:00|9172.8|9169|9143.6|9139.8|9185.6|9182.8|9140.6|9137.8|2641
1664895900000|2022-10-04 15:05:00|9142.6|9138.8|9144.5|9141.7|9173.2|9169.4|9139.6|9135.8|3559
1664896200000|2022-10-04 15:10:00|9144.6|9140.8|9149|9145.2|9163.7|9160.9|9139.9|9136.1|2312
1664896500000|2022-10-04 15:15:00|9149.4|9145.6|9166.8|9163|9172.7|9169.8|9146.9|9143.1|1921
1664896800000|2022-10-04 15:20:00|9167.8|9164|9160.9|9157.1|9171.2|9168|9154.8|9151.9|2406
1664897100000|2022-10-04 15:25:00|9160.7|9156.9|9146.9|9143.1|9170.7|9167.8|9145|9141.2|4139
1664897400000|2022-10-04 15:30:00|9147.1|9143.3|9163.1|9159.3|9170.1|9167.3|9138|9135.2|4472
1664897700000|2022-10-04 15:35:00|9163.2|9159.4|9147.1|9143.3|9167|9163.2|9136.6|9133.4|2232
1664898000000|2022-10-04 15:40:00|9147.2|9144.3|9150.3|9146.5|9154.1|9150.3|9133.5|9129.8|1788
1664898300000|2022-10-04 15:45:00|9150.2|9146.4|9135.4|9131.6|9150.6|9147.3|9134.3|9130.6|923
1664898600000|2022-10-04 15:50:00|9136.2|9132.4|9159.1|9156.3|9161.1|9158.3|9129.5|9126.6|1957
1664898900000|2022-10-04 15:55:00|9158|9155.2|9167|9163.2|9171.9|9169.1|9152.1|9148.3|1329
1664899200000|2022-10-04 16:00:00|9167.1|9163.3|9168|9165.2|9172.1|9168.4|9160.4|9156.6|1621
1664899500000|2022-10-04 16:05:00|9167.2|9164.4|9181.7|9177.9|9185.5|9181.8|9165.8|9163|1526
1664899800000|2022-10-04 16:10:00|9181.6|9177.8|9159.9|9156.1|9182.6|9178.8|9157.6|9154.3|917
1664900100000|2022-10-04 16:15:00|9159.1|9156.3|9145.7|9141.9|9159.9|9156.3|9142.8|9139|615
1664900400000|2022-10-04 16:20:00|9144.8|9142|9151.8|9149|9156.7|9153|9136.9|9134|556
1664900700000|2022-10-04 16:25:00|9151.9|9148.1|9147.9|9145.1|9160.8|9157.2|9146.8|9141.2|841
1664901000000|2022-10-04 16:30:00|9148.1|9145.3|9139.9|9137.1|9150|9147.1|9136.1|9133.1|972
1664901300000|2022-10-04 16:35:00|9140.9|9138.1|9131|9127.2|9141.9|9138.2|9120|9116.3|1878
1664901600000|2022-10-04 16:40:00|9130.9|9127.1|9124|9121.2|9135.1|9131.3|9122.1|9118.3|909
1664901900000|2022-10-04 16:45:00|9124.1|9121.3|9119.3|9115.5|9129.5|9126.2|9115.3|9112.4|1502
1664902200000|2022-10-04 16:50:00|9118.4|9115.6|9114.5|9110.7|9119.2|9115.6|9101.3|9097.5|1785
1664902500000|2022-10-04 16:55:00|9113.9|9110.1|9126.2|9122.4|9128.1|9124.3|9105.6|9102|1347
1664902800000|2022-10-04 17:00:00|9125.4|9121.6|9130.8|9127|9152.9|9149.1|9122.2|9118.4|735
1664903100000|2022-10-04 17:05:00|9130.9|9127.1|9132.2|9128.4|9133.3|9130.5|9118.1|9114.4|732
1664903400000|2022-10-04 17:10:00|9131.4|9127.6|9121.4|9117.6|9133.2|9129.5|9117.4|9114.6|797
1664903700000|2022-10-04 17:15:00|9121.3|9117.5|9116.5|9112.7|9122.5|9119.6|9109.5|9106.7|803
1664904000000|2022-10-04 17:20:00|9115.5|9111.7|9136.1|9132.3|9138|9134.2|9115.5|9111.7|1070
1664904300000|2022-10-04 17:25:00|9136|9132.2|9140.2|9137.4|9151.1|9147.3|9134.1|9130.3|547
1664904600000|2022-10-04 17:30:00|9140.3|9137.5|9123.4|9119.6|9149.2|9145.5|9123.4|9119.6|1096
1664904900000|2022-10-04 17:35:00|9122.6|9118.8|9132.3|9129.5|9134.2|9130.5|9122.4|9118.6|888
1664905200000|2022-10-04 17:40:00|9132.4|9128.6|9130|9127.2|9143.1|9139.3|9125|9121.7|607
1664905500000|2022-10-04 17:45:00|9131|9126.4|9139.7|9136.9|9141.7|9138|9124|9120.2|967
1664905800000|2022-10-04 17:50:00|9138.7|9135.9|9143.6|9139.8|9148.5|9145.6|9134.4|9130.6|977
1664906100000|2022-10-04 17:55:00|9143.5|9140.7|9148.8|9145|9148.8|9145|9129.9|9126.1|1054
1664906400000|2022-10-04 18:00:00|9148.9|9145.1|9160.9|9157.1|9161.9|9159.1|9141.1|9137.3|1334
1664906700000|2022-10-04 18:05:00|9159.9|9156.1|9151.7|9147.9|9164.1|9161.2|9144.8|9141|2454
1664907000000|2022-10-04 18:10:00|9151.9|9148.1|9128.6|9124.8|9154.7|9151|9117.9|9113.9|2512
1664907300000|2022-10-04 18:15:00|9128.1|9124.3|9136.9|9133.1|9138.1|9135.2|9122.4|9118.7|2001
1664907600000|2022-10-04 18:20:00|9137|9133.2|9148.7|9144.9|9156.8|9153|9123.1|9120.3|2772
1664907900000|2022-10-04 18:25:00|9147.9|9144.1|9136.8|9133|9160.8|9158|9135.4|9132.5|8522
1664908200000|2022-10-04 18:30:00|9135.8|9132|9134.3|9130.5|9174|9171.1|9126.8|9122.5|3064
1664908500000|2022-10-04 18:35:00|9134.8|9131|9134|9130.2|9135.9|9132.1|9118.1|9115.2|736
1664908800000|2022-10-04 18:40:00|9133.9|9130.1|9125.2|9122.4|9138.8|9135|9121.2|9117.3|486
1664909100000|2022-10-04 18:45:00|9125.3|9121.5|9130.2|9126.4|9139|9135.2|9121.7|9117.9|510
1664909400000|2022-10-04 18:50:00|9129.2|9125.4|9127.3|9123.5|9131.7|9128.5|9125.4|9121.7|203
1664909700000|2022-10-04 18:55:00|9127.4|9123.6|9125.3|9121.5|9147.2|9143.4|9124.3|9121.4|317
1664910000000|2022-10-04 19:00:00|9125.4|9121.6|9121.1|9118.3|9129.4|9126.5|9118.6|9114.8|245
1664910300000|2022-10-04 19:05:00|9122.1|9118.2|9119.6|9115.8|9124.3|9121.4|9116.1|9113.3|146
1664910600000|2022-10-04 19:10:00|9119.2|9115.4|9113.2|9109.4|9119.2|9115.4|9103.1|9099.4|364
1664910900000|2022-10-04 19:15:00|9113.1|9109.3|9113.9|9110.1|9119.5|9116.1|9107.2|9103.4|153
1664911200000|2022-10-04 19:20:00|9114|9110.2|9113|9109.2|9120.9|9117.2|9112.9|9109.2|150
1664911500000|2022-10-04 19:25:00|9112.9|9110.1|9102.9|9099.1|9113.9|9110.1|9099.8|9097|231
1664911800000|2022-10-04 19:30:00|9102.8|9099|9109.9|9106.1|9109.9|9106.1|9099.4|9095.6|209
1664912100000|2022-10-04 19:35:00|9110.7|9106.9|9115.7|9111.9|9117.9|9114.1|9107.8|9104.1|197
1664912400000|2022-10-04 19:40:00|9115.8|9112|9119.8|9116|9121.7|9118|9114.7|9111|102
1664912700000|2022-10-04 19:45:00|9119.7|9115.9|9108.4|9104.6|9133.6|9129.8|9101.9|9098.2|746
1664913000000|2022-10-04 19:50:00|9107.9|9104.1|9126.6|9122.8|9126.6|9122.8|9107.9|9104.1|85
1664913300000|2022-10-04 19:55:00|9125.8|9122|9126.5|9122.7|9126.5|9122.8|9114.6|9110.8|279
1664913600000|2022-10-04 20:00:00|9126.6|9122.8|9103.9|9100.1|9138.4|9134.7|9103.9|9100.1|174
1664913900000|2022-10-04 20:05:00|9104.5|9100.7|9117.8|9114|9118.3|9114.5|9101.7|9098.7|222
1664914200000|2022-10-04 20:10:00|9118.3|9114.5|9112.7|9108.9|9126.2|9122.4|9112.7|9108.9|121
1664914500000|2022-10-04 20:15:00|9112.8|9109|9108.2|9104.4|9114.9|9111.1|9108.2|9102.5|70
1664914800000|2022-10-04 20:20:00|9108.7|9104.9|9120.9|9117.1|9122.1|9118.3|9107.3|9103.5|123
1664915100000|2022-10-04 20:25:00|9120.8|9117|9127.9|9120.1|9128.4|9121.6|9117|9111.3|122
1664915400000|2022-10-04 20:30:00|9128.4|9120.6|9145.8|9142|9149.4|9144.2|9122.5|9116.2|182
1664915700000|2022-10-04 20:35:00|9146|9142.2|9123.6|9119.8|9154.6|9150.5|9123.5|9119.8|478
1664916000000|2022-10-04 20:40:00|9123.5|9120.7|9118.9|9115.1|9124.4|9120.8|9113.7|9109.9|397
1664916300000|2022-10-04 20:45:00|9123.4|9115.6|9117.1|9113.3|9129.4|9125.6|9114.7|9110.1|77
1664916600000|2022-10-04 20:50:00|9116.7|9112.9|9131.7|9127.9|9135.8|9131.4|9115.3|9111.5|87
1664916900000|2022-10-04 20:55:00|9131.9|9128.1|9131.7|9127.9|9134.5|9130.4|9128.3|9124.3|160
1664917200000|2022-10-04 21:00:00|9131.9|9128.1|9145.1|9137.3|9145.2|9137.4|9131.5|9124.9|5
1664917500000|2022-10-04 21:05:00|9143.1|9135.3|9138.2|9130.4|9143.1|9135.3|9137.7|9129.9|3
1664917800000|2022-10-04 21:10:00|9139.6|9131.8|9144.9|9141.1|9148.1|9144.8|9139.6|9131.8|10
1664918100000|2022-10-04 21:15:00|9142.4|9134.6|9134.9|9127.1|9142.4|9134.6|9134.9|9127.1|11
1664918400000|2022-10-04 21:20:00|9135.4|9127.6|9139.9|9132.1|9139.9|9132.1|9135.4|9127.6|0
1664918700000|2022-10-04 21:25:00|9138.4|9130.6|9138.3|9130.5|9138.4|9130.6|9138.3|9130.5|1
1664919000000|2022-10-04 21:30:00|9140.4|9132.6|9117.8|9115|9140.8|9133|9117.8|9115|31
1664919300000|2022-10-04 21:35:00|9115.4|9112.6|9129.6|9125.8|9129.6|9125.8|9113.8|9111|10
1664919600000|2022-10-04 21:40:00|9130|9126.2|9148.4|9145.6|9148.4|9145.6|9130|9126.2|39
1664919900000|2022-10-04 21:45:00|9148.3|9145.5|9153|9150.2|9153|9150.2|9146.2|9138.4|45
1664920200000|2022-10-04 21:50:00|9151.8|9149|9147.7|9139.9|9151.8|9149|9146.7|9138.9|13
1664920500000|2022-10-04 21:55:00|9147.3|9139.5|9144.6|9136.8|9147.6|9139.8|9139.6|9134.8|4
1664928000000|2022-10-05 00:00:00|9146.7|9138.9|9156.7|9148.9|9160.7|9154.3|9140.5|9135|179
1664928300000|2022-10-05 00:05:00|9154.2|9150.4|9154.5|9150.7|9160.6|9155.9|9147.8|9142.6|63
1664928600000|2022-10-05 00:10:00|9154.4|9150.6|9148.8|9141|9157.8|9152.5|9142.8|9137.4|62
1664928900000|2022-10-05 00:15:00|9149|9141.2|9157.2|9149.4|9159.6|9153.7|9143|9140.1|35
1664929200000|2022-10-05 00:20:00|9157.1|9149.3|9145.6|9141.8|9157.1|9152.3|9144.6|9139.3|19
1664929500000|2022-10-05 00:25:00|9146|9142.2|9139.6|9135.8|9146|9142.2|9136.3|9132.4|80
1664929800000|2022-10-05 00:30:00|9140|9136.2|9126.3|9122.5|9144.6|9137.9|9126.3|9122.5|32
1664930100000|2022-10-05 00:35:00|9127.4|9119.6|9128.8|9121|9134.3|9128.9|9122.8|9119|43
1664930400000|2022-10-05 00:40:00|9129.3|9121.5|9130.6|9126.8|9134|9129.3|9124.8|9120.4|110
1664930700000|2022-10-05 00:45:00|9133|9125.2|9120.6|9116.8|9133.2|9127.7|9120|9115.2|68
1664931000000|2022-10-05 00:50:00|9120.5|9116.7|9130|9122.2|9130.9|9126.2|9117.9|9114.1|43
1664931300000|2022-10-05 00:55:00|9128.4|9124.6|9128.9|9126.1|9131.9|9127.1|9123.5|9118.3|13
1664931600000|2022-10-05 01:00:00|9129|9126.2|9122.5|9118.7|9132|9127.2|9119.6|9114.2|93
1664931900000|2022-10-05 01:05:00|9122.9|9119.1|9130.9|9128.1|9133|9129.2|9122.5|9118.2|44
1664932200000|2022-10-05 01:10:00|9131.5|9127.7|9136.9|9133.1|9137.5|9134|9130|9127.1|45
1664932500000|2022-10-05 01:15:00|9136.8|9134|9133.4|9129.6|9140.3|9136.5|9126|9123.2|46
1664932800000|2022-10-05 01:20:00|9133|9129.2|9126|9118.2|9134.5|9130.7|9120.9|9116.2|63
1664933100000|2022-10-05 01:25:00|9124.4|9120.6|9124.5|9120.7|9127.8|9122.5|9122|9117.1|9
1664933400000|2022-10-05 01:30:00|9124.1|9120.3|9119.8|9116|9128.8|9123.5|9115.3|9111.5|46
1664933700000|2022-10-05 01:35:00|9120.3|9116.5|9122.5|9119.7|9124.5|9120.7|9120.2|9116.4|113
1664934000000|2022-10-05 01:40:00|9123.8|9120|9113.3|9109.5|9124.6|9120.8|9105.2|9100.9|161
1664934300000|2022-10-05 01:45:00|9114.9|9107.1|9119.4|9115.6|9125.8|9120.4|9112.3|9106.1|62
1664934600000|2022-10-05 01:50:00|9119.8|9116|9122.3|9118.5|9124.9|9121|9119.8|9116|24
1664934900000|2022-10-05 01:55:00|9123.3|9119.5|9126.2|9122.4|9127.7|9123.8|9122.2|9118|53
1664935200000|2022-10-05 02:00:00|9129.4|9121.6|9106.9|9103.1|9129.4|9123.8|9105.9|9102.1|136
1664935500000|2022-10-05 02:05:00|9106.4|9102.6|9093.9|9090.1|9106.9|9103.1|9089.9|9086.1|175
1664935800000|2022-10-05 02:10:00|9093.5|9089.7|9092.9|9089.1|9096.4|9092.6|9091|9087.1|56
1664936100000|2022-10-05 02:15:00|9091.9|9089|9095.6|9091.8|9099.9|9096.1|9091.9|9088.7|258
1664936400000|2022-10-05 02:20:00|9096.1|9092.3|9099.7|9095.9|9101.6|9097.8|9092.3|9089.5|100
1664936700000|2022-10-05 02:25:00|9100.1|9096.3|9109.6|9105.8|9111.3|9106.4|9098.7|9094.9|97
1664937000000|2022-10-05 02:30:00|9110|9106.2|9110.4|9106.6|9115.7|9111|9107.8|9104.9|95
1664937300000|2022-10-05 02:35:00|9110.3|9106.5|9105.3|9101.5|9114.3|9110.5|9104.8|9101|201
1664937600000|2022-10-05 02:40:00|9105.2|9101.4|9105.6|9101.8|9109.5|9105.7|9102.8|9099.1|229
1664937900000|2022-10-05 02:45:00|9105.5|9101.7|9098.3|9094.5|9105.9|9102.1|9093.3|9089.5|166
1664938200000|2022-10-05 02:50:00|9098.4|9095.5|9113.4|9109.6|9114.8|9111|9098.4|9094.7|48
1664938500000|2022-10-05 02:55:00|9113.3|9109.5|9107.8|9104|9113.3|9109.5|9104.8|9099.6|23
1664938800000|2022-10-05 03:00:00|9108.4|9105.6|9103|9099.2|9108.4|9105.6|9102.4|9098.6|29
1664939100000|2022-10-05 03:05:00|9102.9|9099.1|9090.3|9086.5|9103|9099.2|9088.8|9085.8|383
1664939400000|2022-10-05 03:10:00|9089.8|9086|9090.7|9087.9|9094.8|9091|9089.8|9086|132
1664939700000|2022-10-05 03:15:00|9090.8|9088|9095.8|9092|9096.4|9092.6|9089.8|9086|104
1664940000000|2022-10-05 03:20:00|9094.8|9091|9105.3|9101.5|9105.3|9101.5|9094.3|9090.5|32
1664940300000|2022-10-05 03:25:00|9104.8|9101|9105.7|9101.9|9105.7|9101.9|9101.7|9097.9|11
1664940600000|2022-10-05 03:30:00|9105.2|9101.4|9110.3|9106.5|9114.6|9109.4|9103.7|9099.9|36
1664940900000|2022-10-05 03:35:00|9110.7|9106.9|9113|9109.2|9115.7|9111.9|9108.7|9103.9|12
1664941200000|2022-10-05 03:40:00|9112|9108.2|9112|9108.2|9115.4|9111.7|9111.1|9106.7|20
1664941500000|2022-10-05 03:45:00|9112.5|9108.7|9117.6|9113.8|9117.6|9113.8|9111.5|9106.7|19
1664941800000|2022-10-05 03:50:00|9118.4|9114.6|9109.1|9105.3|9120.6|9116.8|9108.1|9102.8|59
1664942100000|2022-10-05 03:55:00|9109.2|9105.4|9115.1|9111.3|9115.1|9111.3|9108.7|9102.9|7
1664942400000|2022-10-05 04:00:00|9114.7|9110.9|9121.7|9113.9|9122.5|9118.7|9113.8|9110.6|34
1664942700000|2022-10-05 04:05:00|9119.3|9115.5|9121.1|9117.3|9121.8|9117.3|9118.6|9113.7|11
1664943000000|2022-10-05 04:10:00|9120.6|9116.8|9120.2|9116.4|9123.6|9120.8|9119.5|9115.7|38
1664943300000|2022-10-05 04:15:00|9120.1|9116.3|9116.3|9112.5|9122.6|9119.7|9114.7|9110.8|100
1664943600000|2022-10-05 04:20:00|9116.4|9112.6|9119.2|9115.4|9120.8|9116.8|9116.2|9111|29
1664943900000|2022-10-05 04:25:00|9118.7|9114.9|9120.5|9117.7|9122.5|9118.7|9117.2|9111.8|117
1664944200000|2022-10-05 04:30:00|9121.5|9118.7|9113.5|9105.7|9122.4|9118.7|9102.5|9098.7|151
1664944500000|2022-10-05 04:35:00|9112|9108.2|9112.4|9108.6|9114.4|9109.6|9108.9|9103.6|5
1664944800000|2022-10-05 04:40:00|9111.9|9109.6|9114.9|9111.1|9115.5|9111.7|9110.5|9105.7|15
1664945100000|2022-10-05 04:45:00|9116.4|9108.6|9116.9|9113.1|9118.9|9115.1|9114.4|9108.6|12
1664945400000|2022-10-05 04:50:00|9116.5|9112.7|9114.8|9111|9118.4|9114.6|9113.9|9109.5|13
1664945700000|2022-10-05 04:55:00|9115.3|9111.5|9119.6|9115.8|9121.1|9118.3|9113.4|9110.5|33
1664946000000|2022-10-05 05:00:00|9121.1|9117.3|9121.1|9117.3|9122.1|9118.4|9117.1|9114.2|41
1664946300000|2022-10-05 05:05:00|9122|9118.3|9137.2|9133.4|9137.7|9133.9|9121|9117.3|261
1664946600000|2022-10-05 05:10:00|9136.7|9132.9|9130.7|9126.9|9137.8|9134|9127.8|9125|86
1664946900000|2022-10-05 05:15:00|9130.3|9126.5|9130.3|9126.5|9130.9|9128.1|9127.9|9125.1|33
1664947200000|2022-10-05 05:20:00|9130.2|9126.4|9129.8|9126|9130.8|9127|9127.8|9124.9|10
1664947500000|2022-10-05 05:25:00|9130.8|9127|9128.7|9124.9|9130.8|9127|9127.7|9124.3|65
1664947800000|2022-10-05 05:30:00|9127.8|9125|9135.7|9131.9|9135.7|9131.9|9127.7|9124.9|26
1664948100000|2022-10-05 05:35:00|9135.8|9132|9134.2|9130.4|9136.8|9132.4|9132.7|9128.9|20
1664948400000|2022-10-05 05:40:00|9136.7|9128.9|9135.1|9131.3|9136.8|9134|9131.8|9128.9|30
1664948700000|2022-10-05 05:45:00|9134.7|9130.9|9134.6|9130.8|9136.6|9133.7|9132.8|9129.9|41
1664949000000|2022-10-05 05:50:00|9135.1|9131.3|9134.6|9130.8|9136.7|9132.9|9132.8|9129.9|29
1664949300000|2022-10-05 05:55:00|9133|9129.2|9131.7|9127.9|9134.1|9130.9|9129.7|9126.8|33
1664949600000|2022-10-05 06:00:00|9133.7|9129.9|9131.4|9127.6|9135.2|9131.9|9123.8|9120|185
1664949900000|2022-10-05 06:05:00|9131|9127.2|9133.1|9129.3|9136.1|9132.3|9121.6|9118.7|226
1664950200000|2022-10-05 06:10:00|9133.2|9129.4|9128.8|9125|9133.2|9129.4|9126.8|9123|74
1664950500000|2022-10-05 06:15:00|9125.8|9122|9133.8|9131|9134.8|9131|9125.3|9121.5|49
1664950800000|2022-10-05 06:20:00|9134.7|9130.9|9152.5|9148.7|9152.6|9149.6|9134.7|9130.9|370
1664951100000|2022-10-05 06:25:00|9150.5|9146.7|9149.4|9145.6|9157.5|9154.6|9141.5|9137.8|327
1664951400000|2022-10-05 06:30:00|9149.5|9145.7|9156.5|9152.7|9156.5|9152.7|9139.9|9133.7|439
1664951700000|2022-10-05 06:35:00|9156.4|9152.6|9157.3|9153.5|9160.5|9156.7|9150.1|9146.3|484
1664952000000|2022-10-05 06:40:00|9157.4|9153.6|9161.2|9157.4|9168.7|9162.5|9153.3|9149.5|288
1664952300000|2022-10-05 06:45:00|9161.1|9157.3|9167.6|9163.8|9177.4|9173.6|9157.7|9153.9|666
1664952600000|2022-10-05 06:50:00|9167.2|9163.4|9154.2|9150.4|9167.2|9163.4|9149.3|9146.4|267
1664952900000|2022-10-05 06:55:00|9154.6|9150.8|9159.6|9155.8|9160.2|9156.4|9152.2|9148.4|163
1664953200000|2022-10-05 07:00:00|9160|9156.2|9158.2|9154.4|9160.1|9156.4|9142.2|9138.4|430
1664953500000|2022-10-05 07:05:00|9158.3|9154.5|9153.9|9150.1|9167.5|9164.3|9148|9144.4|453
1664953800000|2022-10-05 07:10:00|9154|9150.2|9153.2|9149.4|9162.1|9159.2|9148.2|9144.4|366
1664954100000|2022-10-05 07:15:00|9153.6|9149.8|9148.1|9144.3|9157.1|9153.3|9143.3|9140.2|430
1664954400000|2022-10-05 07:20:00|9148.2|9144.4|9128.8|9125|9150.2|9144.4|9123.7|9120.9|542
1664954700000|2022-10-05 07:25:00|9128.7|9124.9|9130.6|9126.8|9132.2|9129.4|9118.1|9114.3|881
1664955000000|2022-10-05 07:30:00|9130.1|9126.3|9131.2|9127.4|9140.1|9136.3|9123.8|9120|485
1664955300000|2022-10-05 07:35:00|9131.7|9127.9|9155.4|9151.6|9156.1|9153.2|9131.3|9127.5|454
1664955600000|2022-10-05 07:40:00|9155.8|9152|9133.2|9129.4|9156.7|9152.9|9129.2|9125.6|846
1664955900000|2022-10-05 07:45:00|9133.1|9130.3|9143.8|9140|9147.1|9143.3|9127.2|9124.3|553
1664956200000|2022-10-05 07:50:00|9144.2|9140.4|9128.5|9124.7|9156.6|9153|9128.5|9124.7|1722
1664956500000|2022-10-05 07:55:00|9128.4|9124.6|9143.9|9140.1|9143.9|9140.1|9095.5|9091.8|1398
1664956800000|2022-10-05 08:00:00|9143.8|9141|9150.3|9146.5|9167.6|9163.8|9137.2|9134.3|1244
1664957100000|2022-10-05 08:05:00|9150.7|9146.9|9111.1|9108.3|9154.2|9150.4|9097.1|9094.3|820
1664957400000|2022-10-05 08:10:00|9110.2|9107.3|9100.1|9096.3|9111.1|9107.4|9073.4|9067.6|1347
1664957700000|2022-10-05 08:15:00|9099.2|9096.4|9111.6|9107.8|9111.6|9107.8|9085.6|9081.8|709
1664958000000|2022-10-05 08:20:00|9111.7|9107.9|9122.2|9118.4|9135.6|9131.8|9103.9|9100.1|1499
1664958300000|2022-10-05 08:25:00|9122.3|9119.5|9123|9119.2|9143.5|9139.7|9119.5|9115.7|4748
1664958600000|2022-10-05 08:30:00|9123.5|9119.7|9110.6|9106.8|9131.6|9127.7|9096.8|9093|2651
1664958900000|2022-10-05 08:35:00|9109.6|9105.8|9102.8|9099|9130.1|9126.8|9100.8|9097.1|1048
1664959200000|2022-10-05 08:40:00|9104.4|9100.6|9119.8|9116|9122.3|9119.1|9104.4|9100.6|725
1664959500000|2022-10-05 08:45:00|9118.9|9116.1|9120.6|9117.8|9125.7|9122.9|9118.8|9115|738
1664959800000|2022-10-05 08:50:00|9120.7|9117.9|9122.3|9118.5|9126.4|9123.1|9112.5|9108.8|521
1664960100000|2022-10-05 08:55:00|9122.4|9118.6|9095.9|9092.1|9124.6|9121.3|9092.7|9088.9|565
1664960400000|2022-10-05 09:00:00|9097.5|9093.7|9105.4|9101.6|9113.8|9109.1|9094.6|9090.8|1227
1664960700000|2022-10-05 09:05:00|9105.3|9101.5|9093.7|9089.9|9106.4|9102.6|9089.5|9085.1|1112
1664961000000|2022-10-05 09:10:00|9095.7|9091.9|9084.9|9081.1|9097.7|9094.9|9079.1|9076.2|776
1664961300000|2022-10-05 09:15:00|9085.3|9081.5|9100|9096.2|9104.2|9100.5|9083.1|9079.3|783
1664961600000|2022-10-05 09:20:00|9100.2|9096.4|9106.8|9103|9122.4|9119.6|9094.3|9090.5|1164
1664961900000|2022-10-05 09:25:00|9106.9|9103.1|9123.6|9119.8|9124.6|9121.8|9103.3|9099.5|898
1664962200000|2022-10-05 09:30:00|9122.8|9119|9110.9|9107.1|9124.2|9120.4|9099.1|9094.2|519
1664962500000|2022-10-05 09:35:00|9110.7|9106.9|9111.6|9107.8|9114.6|9110.8|9104|9100.2|472
1664962800000|2022-10-05 09:40:00|9112.6|9109.8|9118.9|9115.1|9134.9|9131.1|9109.6|9106.8|713
1664963100000|2022-10-05 09:45:00|9119.3|9115.5|9117.5|9113.7|9126.5|9122.7|9113.1|9109.3|333
1664963400000|2022-10-05 09:50:00|9118.1|9114.3|9119.5|9115.7|9131.3|9127.5|9098.6|9094.9|844
1664963700000|2022-10-05 09:55:00|9117|9113.2|9106.2|9102.4|9117|9113.2|9101.6|9097.8|415
1664964000000|2022-10-05 10:00:00|9104.8|9102|9131|9127.2|9133.1|9129.3|9104.7|9100.9|417
1664964300000|2022-10-05 10:05:00|9131.1|9127.3|9125.6|9121.8|9149.8|9146|9125.6|9121.8|2025
1664964600000|2022-10-05 10:10:00|9126.1|9122.3|9123.8|9120|9129.8|9126|9112.8|9110|590
1664964900000|2022-10-05 10:15:00|9124.7|9120.9|9106.1|9102.3|9124.7|9120.9|9098.8|9095|802
1664965200000|2022-10-05 10:20:00|9106.2|9102.4|9104.4|9100.6|9110.2|9106.4|9098.4|9095.6|411
1664965500000|2022-10-05 10:25:00|9104.3|9100.5|9131.5|9127.7|9140.4|9136.6|9101.3|9097.5|561
1664965800000|2022-10-05 10:30:00|9132.5|9128.7|9143.3|9140.5|9147.7|9143.9|9131.5|9128.2|385
1664966100000|2022-10-05 10:35:00|9144.2|9140.4|9163.5|9159.7|9164.9|9161.7|9139.4|9136.6|1661
1664966400000|2022-10-05 10:40:00|9162.5|9159.8|9205.8|9202|9226.4|9222.6|9162.5|9159.1|2528
1664966700000|2022-10-05 10:45:00|9206|9202.2|9225.1|9222.3|9226.1|9223.2|9204|9201.2|672
1664967000000|2022-10-05 10:50:00|9225|9222.2|9219.2|9215.4|9233.3|9230.3|9212.4|9208.6|1611
1664967300000|2022-10-05 10:55:00|9220.2|9216.4|9210.2|9206.4|9226.9|9224|9208.2|9204.4|574
1664967600000|2022-10-05 11:00:00|9209.2|9207.9|9194.4|9190.6|9213.9|9210.1|9188.7|9184.9|1032
1664967900000|2022-10-05 11:05:00|9195.9|9192.1|9204.3|9200.5|9210.3|9206.5|9195.9|9192.1|491
1664968200000|2022-10-05 11:10:00|9205.2|9201.4|9144.5|9140.7|9206.8|9203.4|9139.6|9135.9|745
1664968500000|2022-10-05 11:15:00|9144.7|9140.9|9104|9100.2|9148.1|9144.3|9088.2|9082.7|1670
1664968800000|2022-10-05 11:20:00|9103.9|9100.1|9108.3|9104.5|9114.9|9111.1|9093.2|9089.4|637
1664969100000|2022-10-05 11:25:00|9107.3|9103.5|9112.4|9109.6|9120.1|9116.3|9104.3|9100.5|489
1664969400000|2022-10-05 11:30:00|9112.3|9109.5|9109.6|9105.8|9118.6|9114.8|9095.5|9091.7|540
1664969700000|2022-10-05 11:35:00|9109.5|9105.7|9118.3|9114.5|9126.2|9122.4|9104.3|9100.5|451
1664970000000|2022-10-05 11:40:00|9118.2|9115.4|9116.3|9112.5|9120.3|9115.5|9107.3|9103.7|306
1664970300000|2022-10-05 11:45:00|9116.2|9113.4|9113.2|9110.4|9117.2|9113.5|9105.2|9101.4|239
1664970600000|2022-10-05 11:50:00|9113.3|9110.5|9130|9127.2|9146|9141.2|9106.4|9103.5|713
1664970900000|2022-10-05 11:55:00|9130.2|9127.4|9139.8|9136|9139.8|9136|9122.2|9118.4|475
1664971200000|2022-10-05 12:00:00|9139.4|9135.6|9146.8|9143|9155.5|9152.7|9137.5|9133.7|576
1664971500000|2022-10-05 12:05:00|9147.3|9143.5|9154.5|9150.7|9158.7|9155.5|9144.3|9140.5|352
1664971800000|2022-10-05 12:10:00|9154.6|9150.8|9166.4|9158.6|9181.9|9176.5|9153.5|9149.8|795
1664972100000|2022-10-05 12:15:00|9163.9|9160.1|9154.7|9150.9|9165.6|9162.7|9149.5|9145.7|629
1664972400000|2022-10-05 12:20:00|9154.3|9150.5|9158|9154.2|9163.9|9160.1|9122.9|9118.2|717
1664972700000|2022-10-05 12:25:00|9157.9|9155.1|9174.6|9170.8|9174.7|9170.9|9154.2|9150.4|659
1664973000000|2022-10-05 12:30:00|9174.7|9170.9|9176|9172.2|9180.6|9175.4|9154.2|9150.4|849
1664973300000|2022-10-05 12:35:00|9174|9170.2|9155.6|9151.8|9174|9170.7|9137.9|9134.6|882
1664973600000|2022-10-05 12:40:00|9155.7|9151.9|9153.8|9150|9163.9|9160.1|9145.6|9141.8|855
1664973900000|2022-10-05 12:45:00|9156.8|9153|9141.9|9138.1|9161.7|9157.9|9116.9|9112.5|1467
1664974200000|2022-10-05 12:50:00|9141.8|9138|9182.3|9178.5|9182.3|9178.5|9138.3|9134.5|614
1664974500000|2022-10-05 12:55:00|9182.6|9178.8|9164.2|9160.4|9210.2|9206.4|9164.2|9160.4|1252
1664974800000|2022-10-05 13:00:00|9164.3|9160.5|9172.1|9168.3|9183.3|9179.6|9156.6|9152.8|1233
1664975100000|2022-10-05 13:05:00|9172.2|9168.4|9217.1|9213.3|9278|9274.2|9168.3|9164.5|10758
1664975400000|2022-10-05 13:10:00|9214.6|9210.8|9175.4|9171.6|9253.7|9249.9|9172.4|9168.7|4255
1664975700000|2022-10-05 13:15:00|9174.9|9171.1|9216.1|9212.3|9225.9|9222.1|9157.1|9153.3|6365
1664976000000|2022-10-05 13:20:00|9215.6|9211.8|9236|9232.2|9237.2|9233.4|9195.5|9191.6|3319
1664976300000|2022-10-05 13:25:00|9235.6|9231.8|9231.2|9227.4|9246.9|9243.1|9225.1|9221.5|1983
1664976600000|2022-10-05 13:30:00|9231.4|9227.6|9222.2|9218.4|9240.7|9236.9|9210.3|9207.4|2743
1664976900000|2022-10-05 13:35:00|9222.8|9219|9205.1|9201.3|9237.8|9234|9196.8|9193.9|2815
1664977200000|2022-10-05 13:40:00|9204.6|9200.8|9225.3|9221.5|9240.8|9235.6|9198.9|9196|3551
1664977500000|2022-10-05 13:45:00|9224.9|9221.1|9199|9195.2|9241.7|9236.5|9191|9188.1|2115
1664977800000|2022-10-05 13:50:00|9198.9|9195.1|9197.8|9194|9217.2|9212.4|9167.3|9163.5|3210
1664978100000|2022-10-05 13:55:00|9197.4|9193.6|9157.8|9150|9198.2|9194.4|9133.5|9129.2|3676
1664978400000|2022-10-05 14:00:00|9155.4|9147.6|9113.1|9109.3|9160.7|9154|9050.1|9042.3|6914
1664978700000|2022-10-05 14:05:00|9113|9109.2|9108.2|9104.4|9140.2|9134.4|9093.2|9089.5|3078
1664979000000|2022-10-05 14:10:00|9108.3|9104.5|9153.2|9149.4|9158.9|9154.4|9088.6|9084.8|3103
1664979300000|2022-10-05 14:15:00|9153.6|9149.8|9170.7|9166.9|9183.7|9179.8|9144.7|9141.1|3776
1664979600000|2022-10-05 14:20:00|9169.8|9166|9147.4|9143.6|9173.9|9170.2|9140.4|9134.2|1614
1664979900000|2022-10-05 14:25:00|9147.6|9143.8|9165.7|9157.9|9167.3|9161.5|9141.6|9137.8|1942
1664980200000|2022-10-05 14:30:00|9165.8|9158|9221.3|9217.5|9233.5|9229.7|9150.1|9145.1|3562
1664980500000|2022-10-05 14:35:00|9221.7|9217.9|9193.1|9189.3|9223.5|9219.7|9175.1|9172.3|3000
1664980800000|2022-10-05 14:40:00|9193.5|9189.7|9237.1|9233.3|9244.3|9240.5|9192|9188.2|2855
1664981100000|2022-10-05 14:45:00|9236.7|9232.9|9246.7|9242.9|9260.1|9257.1|9222.3|9218.5|4260
1664981400000|2022-10-05 14:50:00|9246.8|9243|9268.8|9266|9295.1|9291.3|9241.4|9237.6|3938
1664981700000|2022-10-05 14:55:00|9269.6|9266.8|9326.4|9322.6|9337.7|9334.8|9269.6|9266|8930
1664982000000|2022-10-05 15:00:00|9326.9|9323.1|9321.4|9317.6|9333.4|9330.1|9300.3|9296.1|3686
1664982300000|2022-10-05 15:05:00|9322|9318.2|9293.6|9289.8|9324.5|9321.6|9290.1|9286.8|3065
1664982600000|2022-10-05 15:10:00|9291.7|9287.9|9296.5|9292.7|9311.3|9307.5|9280.6|9277.3|2142
1664982900000|2022-10-05 15:15:00|9296.1|9292.3|9284.5|9280.7|9303|9299.7|9268.5|9264.7|2709
1664983200000|2022-10-05 15:20:00|9284.9|9281.1|9291.1|9287.3|9302.4|9298.8|9275.4|9272.4|2046
1664983500000|2022-10-05 15:25:00|9291.5|9287.7|9311.9|9309.1|9325.3|9321.5|9289.1|9285.3|6224
1664983800000|2022-10-05 15:30:00|9312.2|9308.4|9320.7|9316.9|9346.2|9342.9|9299|9295.2|4376
1664984100000|2022-10-05 15:35:00|9320.6|9316.8|9348.3|9344.5|9348.3|9344.8|9311.6|9307.9|1601
1664984400000|2022-10-05 15:40:00|9347.4|9343.6|9347.8|9344|9355.5|9352.4|9334.2|9330.4|1709
1664984700000|2022-10-05 15:45:00|9348|9344.2|9324.6|9320.8|9350.6|9347.4|9322.6|9319.3|1416
1664985000000|2022-10-05 15:50:00|9323.5|9319.7|9299.3|9295.5|9325.8|9322.8|9290.5|9286.8|1836
1664985300000|2022-10-05 15:55:00|9298.9|9295.1|9301.7|9298.9|9305.4|9302.5|9288.9|9286.1|1426
1664985600000|2022-10-05 16:00:00|9301.8|9299|9322.1|9318.3|9327.4|9323.6|9298.7|9294.9|1269
1664985900000|2022-10-05 16:05:00|9322.9|9319.1|9288.2|9285.4|9324.1|9321.2|9285.8|9282|808
1664986200000|2022-10-05 16:10:00|9288.3|9284.5|9262.8|9260|9299.1|9295.3|9259.6|9256.8|1726
1664986500000|2022-10-05 16:15:00|9262.7|9259.9|9273.4|9269.6|9276.4|9272.6|9248.7|9244.9|1451
1664986800000|2022-10-05 16:20:00|9273.5|9269.7|9271.3|9267.5|9278.4|9275.1|9264.1|9260.3|947
1664987100000|2022-10-05 16:25:00|9271.1|9267.3|9261.5|9257.7|9274.1|9270.4|9258.3|9255.4|468
1664987400000|2022-10-05 16:30:00|9260.5|9258.5|9271.3|9267.5|9273.3|9269.7|9252.2|9248.4|1042
1664987700000|2022-10-05 16:35:00|9270.3|9265.6|9288.2|9284.4|9299.9|9296.1|9269.2|9265.5|1098
1664988000000|2022-10-05 16:40:00|9288.1|9284.3|9294.3|9290.5|9301.8|9298|9284.4|9280.6|644
1664988300000|2022-10-05 16:45:00|9293.9|9290.1|9296.2|9292.4|9296.6|9293.6|9287.2|9284.4|845
1664988600000|2022-10-05 16:50:00|9296.3|9292.5|9316.1|9312.3|9327.1|9324.2|9290.3|9286.5|1011
1664988900000|2022-10-05 16:55:00|9316.5|9312.7|9324.8|9321|9324.8|9321|9307.2|9303.4|693
1664989200000|2022-10-05 17:00:00|9325|9321.2|9321.9|9318.1|9331.8|9328|9307.7|9304.4|832
1664989500000|2022-10-05 17:05:00|9321.8|9318|9305.5|9301.7|9325.9|9323.1|9299|9295.2|829
1664989800000|2022-10-05 17:10:00|9305.1|9301.3|9310.8|9307|9311.2|9307.4|9298|9295.1|533
1664990100000|2022-10-05 17:15:00|9311.7|9307.9|9327.9|9324.1|9332.8|9329|9302.1|9299.2|866
1664990400000|2022-10-05 17:20:00|9326.9|9323.1|9300|9296.2|9340.9|9337.1|9297.1|9293.3|943
1664990700000|2022-10-05 17:25:00|9299.2|9295.4|9287.5|9283.7|9301.5|9297.7|9276.9|9273.1|1348
1664991000000|2022-10-05 17:30:00|9287.8|9284|9289|9285.2|9294.1|9290.2|9274.2|9271.3|1506
1664991300000|2022-10-05 17:35:00|9288|9284.3|9283.1|9279.3|9290.1|9287.1|9275|9271.2|674
1664991600000|2022-10-05 17:40:00|9283.5|9279.7|9314.2|9310.4|9314.2|9311.3|9282.8|9279.3|729
1664991900000|2022-10-05 17:45:00|9314.1|9310.3|9293.1|9290.3|9314.1|9311.3|9287.1|9283.8|632
1664992200000|2022-10-05 17:50:00|9293.2|9289.4|9301.5|9297.7|9302.4|9298.6|9283|9279.3|910
1664992500000|2022-10-05 17:55:00|9301|9297.2|9310.5|9306.7|9314.3|9310.7|9284.9|9281.1|1206
1664992800000|2022-10-05 18:00:00|9310.9|9307.1|9307.3|9303.5|9322.2|9318.5|9304.3|9300.5|1019
1664993100000|2022-10-05 18:05:00|9306.3|9302.5|9286.2|9282.4|9309.5|9305.7|9279.9|9276.1|1519
1664993400000|2022-10-05 18:10:00|9285.9|9282.1|9302.4|9298.6|9302.4|9298.6|9282|9278.3|1425
1664993700000|2022-10-05 18:15:00|9301.6|9297.8|9286.5|9282.7|9301.6|9297.8|9285.6|9282.7|1090
1664994000000|2022-10-05 18:20:00|9286.6|9282.8|9303.9|9300.1|9311.4|9308.1|9285.6|9282.8|2456
1664994300000|2022-10-05 18:25:00|9304|9300.2|9297.2|9294.4|9307|9303.3|9291.3|9287.5|4340
1664994600000|2022-10-05 18:30:00|9298|9295.2|9288.4|9284.6|9301.1|9297.4|9283.5|9280.6|2111
1664994900000|2022-10-05 18:35:00|9287.5|9283.7|9295.4|9291.6|9304.2|9301.3|9286.4|9282.7|642
1664995200000|2022-10-05 18:40:00|9294.5|9290.7|9302.9|9299.1|9305.7|9302.9|9293.9|9290.1|236
1664995500000|2022-10-05 18:45:00|9302.5|9298.7|9299|9295.2|9303.9|9301|9295|9291.4|657
1664995800000|2022-10-05 18:50:00|9299.1|9295.3|9306.9|9303.1|9308.9|9305.1|9294.5|9290.7|443
1664996100000|2022-10-05 18:55:00|9305.2|9301.4|9315.8|9312|9321|9317.2|9302.5|9298.7|449
1664996400000|2022-10-05 19:00:00|9315.9|9313|9312.6|9308.8|9322.6|9318.8|9312.5|9308.8|245
1664996700000|2022-10-05 19:05:00|9312.5|9308.7|9308.1|9304.3|9313.5|9309.7|9304.2|9300.4|245
1664997000000|2022-10-05 19:10:00|9308|9304.2|9296|9292.2|9310.5|9306.7|9296|9292.2|328
1664997300000|2022-10-05 19:15:00|9295.8|9292|9306.5|9302.7|9309.5|9306.2|9295.7|9292|153
1664997600000|2022-10-05 19:20:00|9306.6|9302.8|9300.1|9296.3|9306.6|9302.8|9298.6|9294.8|192
1664997900000|2022-10-05 19:25:00|9300.9|9297.1|9303.3|9299.5|9309.9|9306.1|9300.9|9297.1|306
1664998200000|2022-10-05 19:30:00|9303.5|9299.7|9306.9|9303.1|9310.1|9305.6|9294.4|9291.6|266
1664998500000|2022-10-05 19:35:00|9307.4|9303.6|9306.6|9302.8|9308.9|9305.1|9304.6|9300.8|205
1664998800000|2022-10-05 19:40:00|9307.1|9303.8|9309.8|9306|9318.4|9315.4|9306.6|9302.8|235
1664999100000|2022-10-05 19:45:00|9309.3|9305.5|9309.3|9305.5|9313.1|9309.5|9308.9|9305.1|89
1664999400000|2022-10-05 19:50:00|9308.4|9305.6|9317.4|9313.6|9317.4|9313.6|9305.3|9301.6|231
1664999700000|2022-10-05 19:55:00|9317.3|9313.5|9319.3|9315.5|9320.2|9316.4|9312.2|9308.6|160
1665000000000|2022-10-05 20:00:00|9318.9|9315.1|9323.2|9320.4|9325.1|9321.3|9317.1|9313.3|59
1665000300000|2022-10-05 20:05:00|9324.2|9321.2|9332|9328.2|9334.1|9330.4|9324.2|9321.2|78
1665000600000|2022-10-05 20:10:00|9330.4|9326.6|9326.3|9323.5|9330.4|9326.6|9324.4|9320.7|100
1665000900000|2022-10-05 20:15:00|9326.4|9322.6|9334.3|9330.5|9334.3|9330.5|9326.3|9322.6|147
1665001200000|2022-10-05 20:20:00|9335.3|9331.5|9332|9328.2|9336.3|9332.5|9329.4|9325.6|132
1665001500000|2022-10-05 20:25:00|9332.4|9328.6|9330.8|9327|9332.4|9328.6|9328|9324.2|41
1665001800000|2022-10-05 20:30:00|9329.9|9326.1|9333|9329.2|9335.8|9331.3|9328.2|9324.4|163
1665002100000|2022-10-05 20:35:00|9334|9331.2|9327|9323.2|9335|9331.3|9326|9322.2|44
1665002400000|2022-10-05 20:40:00|9327.1|9323.3|9326|9322.2|9329.4|9325.2|9323.5|9319.7|51
1665002700000|2022-10-05 20:45:00|9326.5|9322.7|9337|9333.2|9337|9333.3|9323|9319.2|46
1665003000000|2022-10-05 20:50:00|9336.9|9333.1|9330.5|9326.7|9340.3|9336.5|9329.4|9324.5|226
1665003300000|2022-10-05 20:55:00|9330.4|9327.6|9330.4|9326.6|9335.2|9329.1|9326|9322.2|78
1665003600000|2022-10-05 21:00:00|9331.2|9323.4|9339.2|9331.4|9340|9333.8|9331.2|9323.4|3
1665004200000|2022-10-05 21:10:00|9338|9334.2|9338.5|9334.7|9338.5|9334.7|9338|9334.2|0
1665004500000|2022-10-05 21:15:00|9337.2|9329.4|9338.4|9334.6|9338.4|9334.6|9334.8|9328.5|13
1665004800000|2022-10-05 21:20:00|9338.9|9335.1|9338.9|9335.1|9338.9|9335.1|9338.9|9335.1|0
1665005100000|2022-10-05 21:25:00|9338.8|9335|9337.4|9333.6|9339.9|9335|9333.9|9326.1|15
1665005400000|2022-10-05 21:30:00|9339.8|9332|9339.8|9332|9339.8|9332|9339.8|9332|0
1665005700000|2022-10-05 21:35:00|9338.8|9335|9338.7|9334.9|9338.8|9335|9338.7|9334.9|0
1665006000000|2022-10-05 21:40:00|9338.6|9334.8|9337.5|9333.7|9339.8|9334.8|9337.5|9332|1
1665006300000|2022-10-05 21:45:00|9337.4|9333.6|9337.8|9334|9337.8|9334|9337.4|9333.6|0
1665006600000|2022-10-05 21:50:00|9338.7|9335.9|9340.6|9332.8|9340.7|9336.8|9338.7|9332.8|7
1665006900000|2022-10-05 21:55:00|9339.6|9335.8|9336.2|9328.4|9339.6|9335.8|9336.2|9328.4|1
1665007200000|2022-10-05 22:00:00|9335.7|9327.9|9335.7|9327.9|9335.7|9327.9|9335.7|9327.9|0
1665014400000|2022-10-06 00:00:00|9334.4|9326.6|9325.2|9321.4|9339.4|9335.1|9321.6|9317.8|85
1665014700000|2022-10-06 00:05:00|9325.6|9321.8|9325.1|9321.3|9327.6|9322.8|9316.7|9311.9|98
1665015000000|2022-10-06 00:10:00|9325.6|9321.8|9337.7|9329.9|9342.4|9336.3|9325.6|9321.8|73
1665015300000|2022-10-06 00:15:00|9335.2|9331.4|9346.4|9343.6|9352.6|9348.2|9333.6|9329.8|54
1665015600000|2022-10-06 00:20:00|9346.6|9343.8|9347.2|9343.4|9350.7|9347.7|9344.7|9340.5|71
1665015900000|2022-10-06 00:25:00|9347|9343.2|9355.5|9352.7|9355.5|9352.7|9343.4|9339.7|124
1665016200000|2022-10-06 00:30:00|9355|9351.2|9353.1|9349.3|9359.5|9355.7|9350.5|9346.7|136
1665016500000|2022-10-06 00:35:00|9352.2|9348.4|9351.2|9347.4|9353.2|9349.4|9349.6|9345.9|42
1665016800000|2022-10-06 00:40:00|9349.7|9345.9|9350.7|9346.9|9353.2|9349.9|9347.6|9343.9|74
1665017100000|2022-10-06 00:45:00|9351.1|9347.3|9353.7|9349.9|9359.7|9356.9|9350.2|9346.4|64
1665017400000|2022-10-06 00:50:00|9354.2|9350.4|9348.9|9345.1|9354.2|9350.4|9347.1|9343.3|46
1665017700000|2022-10-06 00:55:00|9349|9345.2|9347.9|9344.1|9351.4|9348.6|9347|9343.2|25
1665018000000|2022-10-06 01:00:00|9348.4|9344.6|9341.1|9337.3|9349.1|9345.3|9337.4|9333.7|116
1665018300000|2022-10-06 01:05:00|9340.1|9336.3|9341.2|9337.4|9342.7|9338.9|9333.2|9327.9|83
1665018600000|2022-10-06 01:10:00|9341.6|9337.8|9334.1|9330.3|9342.8|9338.3|9332.2|9328.4|61
1665018900000|2022-10-06 01:15:00|9336.7|9328.9|9336.2|9332.4|9337.9|9334.1|9332.2|9328.4|31
1665019200000|2022-10-06 01:20:00|9337.2|9333.4|9323.9|9320.1|9337.7|9333.9|9323.8|9320|40
1665019500000|2022-10-06 01:25:00|9323.8|9320|9312.7|9308.9|9323.8|9320|9311.7|9307.9|50
1665019800000|2022-10-06 01:30:00|9312.9|9309.1|9325.2|9321.4|9326.2|9322.4|9310.9|9307.1|40
1665020100000|2022-10-06 01:35:00|9325.3|9321.5|9320.3|9316.5|9325.3|9321.5|9314.3|9310.5|38
1665020400000|2022-10-06 01:40:00|9320.2|9316.4|9314.3|9310.5|9322.7|9318.3|9312.7|9308.9|102
1665020700000|2022-10-06 01:45:00|9314.6|9311.8|9320.7|9316.9|9322.8|9317.5|9314.6|9311.8|26
1665021000000|2022-10-06 01:50:00|9321.2|9317.4|9327|9323.2|9332.8|9328|9321.2|9316.9|81
1665021300000|2022-10-06 01:55:00|9326.2|9322.4|9320.6|9316.8|9331|9327.2|9319|9315.2|107
1665021600000|2022-10-06 02:00:00|9321|9317.2|9319.9|9316.1|9322.5|9318.7|9318|9315|58
1665021900000|2022-10-06 02:05:00|9319.3|9315.5|9314.9|9311.1|9321.9|9319.1|9314.8|9311.1|45
1665022200000|2022-10-06 02:10:00|9315.9|9312.1|9322.2|9318.4|9322.8|9318.8|9314.8|9312|48
1665022500000|2022-10-06 02:15:00|9322.6|9318.8|9319.5|9315.7|9325.2|9321.4|9315.2|9311.4|54
1665022800000|2022-10-06 02:20:00|9320.2|9316.4|9317.5|9313.7|9321.1|9317.3|9316.7|9312.9|54
1665023100000|2022-10-06 02:25:00|9318|9314.2|9317.5|9313.7|9321.5|9317.7|9317.5|9313.7|251
1665023400000|2022-10-06 02:30:00|9317.9|9314.1|9320.5|9316.7|9321|9317.8|9316.5|9313.7|138
1665023700000|2022-10-06 02:35:00|9320.1|9316.3|9318.5|9314.7|9320.6|9317.7|9317.5|9313.8|61
1665024000000|2022-10-06 02:40:00|9319.8|9316|9319.4|9315.6|9320.1|9316.3|9316.3|9313.5|15
1665024300000|2022-10-06 02:45:00|9319.6|9316.6|9320.4|9317.6|9320.7|9317.7|9319.1|9315.3|34
1665024600000|2022-10-06 02:50:00|9320.5|9316.7|9321.4|9317.6|9322.5|9319.6|9317.5|9314.7|54
1665024900000|2022-10-06 02:55:00|9321.5|9317.7|9324|9320.2|9325.4|9321.7|9320.8|9317|16
1665025200000|2022-10-06 03:00:00|9324.4|9321.6|9325.5|9321.7|9327.8|9324|9324.4|9320.7|31
1665025500000|2022-10-06 03:05:00|9325.4|9321.6|9318.3|9314.5|9325.9|9322.1|9318.3|9314.5|34
1665025800000|2022-10-06 03:10:00|9317.3|9313.7|9314.2|9310.4|9317.5|9314.5|9311.3|9308.4|126
1665026100000|2022-10-06 03:15:00|9313.4|9309.6|9311.3|9308.5|9314.3|9310.6|9311.3|9308.5|56
1665026400000|2022-10-06 03:20:00|9313.7|9309.9|9316.1|9312.3|9318.7|9315.3|9313.3|9309.5|308
1665026700000|2022-10-06 03:25:00|9315.7|9311.9|9317.9|9314.1|9320|9316.2|9315.7|9311.9|32
1665027000000|2022-10-06 03:30:00|9318|9314.2|9315.9|9312.1|9320|9316.2|9315.5|9311.7|38
1665027300000|2022-10-06 03:35:00|9316.3|9312.5|9316|9312.2|9318.1|9314.3|9315.6|9311.8|14
1665027600000|2022-10-06 03:40:00|9315.9|9313.1|9311|9307.2|9316.6|9313.1|9309.1|9306.3|118
1665027900000|2022-10-06 03:45:00|9310.6|9306.8|9309.1|9305.3|9311.9|9308.1|9309|9305.3|69
1665028200000|2022-10-06 03:50:00|9309|9306.2|9312.1|9309.3|9312.4|9309.3|9309|9305.8|14
1665028500000|2022-10-06 03:55:00|9311.1|9307.3|9309.2|9305.4|9312.3|9309.1|9307.3|9303.5|235
1665028800000|2022-10-06 04:00:00|9309.5|9305.7|9309.1|9305.3|9311.2|9307.5|9306.3|9303.5|47
1665029100000|2022-10-06 04:05:00|9308.6|9304.8|9309.3|9305.5|9310.1|9306.4|9307.9|9304.4|9
1665029400000|2022-10-06 04:10:00|9309.1|9305.3|9310.1|9306.3|9311.3|9308.3|9306.3|9303.4|63
1665029700000|2022-10-06 04:15:00|9309.7|9305.9|9313.1|9309.3|9313.1|9310.3|9306.1|9303.3|70
1665030000000|2022-10-06 04:20:00|9312.6|9308.8|9313.2|9309.4|9314.6|9311.3|9312|9308.3|20
1665030300000|2022-10-06 04:25:00|9312.3|9309.5|9312|9308.2|9314.7|9311.4|9311|9307.4|26
1665030600000|2022-10-06 04:30:00|9311.9|9309.1|9313|9309.2|9314.9|9312.1|9310|9306.3|51
1665030900000|2022-10-06 04:35:00|9312.2|9308.4|9310|9307.2|9314.4|9311.2|9310|9307.2|22
1665031200000|2022-10-06 04:40:00|9311|9307.3|9315.4|9311.6|9315.9|9312.2|9310|9306.7|31
1665031500000|2022-10-06 04:45:00|9315.7|9311.9|9315.2|9311.4|9316.9|9313.1|9313.7|9310|16
1665031800000|2022-10-06 04:50:00|9315.7|9311.9|9315.7|9311.9|9315.8|9312.9|9314.8|9311|7
1665032100000|2022-10-06 04:55:00|9315.8|9312|9315.7|9311.9|9315.8|9312.9|9308.8|9305.5|133
1665032400000|2022-10-06 05:00:00|9314.9|9312.1|9309.7|9305.9|9315.8|9312.9|9308.8|9305|43
1665032700000|2022-10-06 05:05:00|9309.3|9305.5|9301.3|9297.5|9309.3|9305.9|9299.8|9296.5|80
1665033000000|2022-10-06 05:10:00|9300.8|9297|9309|9305.2|9313.6|9307.4|9297.6|9294.8|57
1665033300000|2022-10-06 05:15:00|9309.2|9305.4|9305.5|9301.7|9309.9|9305.4|9304.6|9300.9|19
1665033600000|2022-10-06 05:20:00|9305.6|9301.8|9300.2|9296.4|9305.6|9301.8|9298.7|9294.9|37
1665033900000|2022-10-06 05:25:00|9299.8|9296|9307.4|9303.6|9307.4|9303.6|9297.7|9293.9|19
1665034200000|2022-10-06 05:30:00|9307.6|9303.8|9306.2|9302.4|9308.6|9304.2|9301.6|9298.2|17
1665034500000|2022-10-06 05:35:00|9305.7|9301.9|9304.5|9301.7|9306.5|9303.2|9301.4|9297.7|24
1665034800000|2022-10-06 05:40:00|9305.8|9302|9302.6|9298.8|9305.8|9302|9299.5|9296.7|55
1665035100000|2022-10-06 05:45:00|9301.9|9298.1|9302|9298.2|9305.5|9301.8|9300.4|9296.7|52
1665035400000|2022-10-06 05:50:00|9301.9|9298.1|9299.5|9295.7|9302.4|9298.7|9298.5|9295.5|30
1665035700000|2022-10-06 05:55:00|9299.3|9295.5|9300.6|9296.8|9302.4|9298.6|9296.3|9292.5|64
1665036000000|2022-10-06 06:00:00|9300.4|9296.6|9298|9295.2|9304.5|9300.7|9295.3|9292.4|137
1665036300000|2022-10-06 06:05:00|9298.1|9295.3|9299.6|9295.8|9299.6|9295.8|9295.9|9292.3|88
1665036600000|2022-10-06 06:10:00|9299.8|9296|9283.5|9279.7|9300.3|9296.5|9279.9|9277.1|322
1665036900000|2022-10-06 06:15:00|9283.9|9280.1|9276.9|9273.1|9283.9|9280.1|9275|9271.7|206
1665037200000|2022-10-06 06:20:00|9275.9|9273.2|9281|9277.2|9282.9|9279.2|9275|9272.2|314
1665037500000|2022-10-06 06:25:00|9280.9|9277.1|9291.4|9287.6|9292.3|9288.7|9275.9|9272.2|237
1665037800000|2022-10-06 06:30:00|9291.5|9287.7|9292.5|9288.7|9293.6|9289.8|9285.7|9281.9|161
1665038100000|2022-10-06 06:35:00|9291.7|9287.9|9272.9|9270.1|9292.1|9288.3|9272.8|9269.1|231
1665038400000|2022-10-06 06:40:00|9272.8|9270|9290.3|9286.5|9292.4|9289.5|9272.8|9269.1|111
1665038700000|2022-10-06 06:45:00|9289.8|9286|9291.2|9287.4|9291.2|9287.4|9283.4|9279.6|45
1665039000000|2022-10-06 06:50:00|9290.8|9287|9287.3|9283.5|9291.3|9287.5|9277.5|9274.7|99
1665039300000|2022-10-06 06:55:00|9287.5|9283.7|9275.9|9272.1|9292.8|9289.4|9275|9271.2|233
1665039600000|2022-10-06 07:00:00|9276.4|9272.6|9283.5|9279.7|9289.4|9285.6|9268.9|9265.1|541
1665039900000|2022-10-06 07:05:00|9283.4|9280.7|9283.5|9279.7|9289.2|9285.4|9276.2|9272.4|476
1665040200000|2022-10-06 07:10:00|9283.2|9279.4|9300.8|9297|9303|9299.8|9282.3|9279.3|340
1665040500000|2022-10-06 07:15:00|9300.7|9296.9|9300.9|9297.1|9312.2|9308.9|9297|9292.9|458
1665040800000|2022-10-06 07:20:00|9299.9|9296.1|9297.2|9293.4|9308.8|9305.1|9291.9|9288.1|383
1665041100000|2022-10-06 07:25:00|9297.5|9293.7|9307.1|9303.3|9309|9305.3|9296.2|9292.4|292
1665041400000|2022-10-06 07:30:00|9307.5|9303.7|9314.2|9310.4|9317.1|9314.2|9306.1|9302.3|446
1665041700000|2022-10-06 07:35:00|9314|9310.2|9323.2|9319.4|9327.8|9324|9308|9304.3|325
1665042000000|2022-10-06 07:40:00|9323.1|9319.3|9334|9330.2|9335.2|9332.3|9320.2|9316.4|726
1665042300000|2022-10-06 07:45:00|9333.1|9330.3|9354.8|9351|9355.6|9351.8|9328|9325.2|1092
1665042600000|2022-10-06 07:50:00|9354.6|9350.8|9349.7|9345.9|9360.1|9354.8|9346.7|9342.9|564
1665042900000|2022-10-06 07:55:00|9349.6|9345.8|9361.7|9357.9|9362.8|9359.5|9347.8|9344|957
1665043200000|2022-10-06 08:00:00|9361.5|9357.7|9369.6|9365.8|9383.3|9379.5|9361.5|9357.7|1592
1665043500000|2022-10-06 08:05:00|9369.5|9365.7|9389.4|9385.6|9393.6|9390.6|9367.6|9364.7|1471
1665043800000|2022-10-06 08:10:00|9389.6|9386.8|9385|9381.2|9400.6|9397.8|9380.8|9377|1091
1665044100000|2022-10-06 08:15:00|9384.7|9380.9|9373.8|9371|9391.6|9388|9373.8|9370.1|1099
1665044400000|2022-10-06 08:20:00|9373.9|9370.1|9340.4|9336.6|9375.6|9371.9|9340.4|9334.8|2206
1665044700000|2022-10-06 08:25:00|9341.2|9337.4|9303.2|9299.4|9344.6|9340.8|9301.3|9295|4731
1665045000000|2022-10-06 08:30:00|9303.1|9299.3|9331.8|9328|9332|9328.2|9299.7|9295.9|2759
1665045300000|2022-10-06 08:35:00|9331.9|9328.1|9314.1|9310.3|9331.9|9328.1|9309.7|9305.9|951
1665045600000|2022-10-06 08:40:00|9313.6|9309.8|9297.2|9293.4|9316.5|9312.7|9294.1|9290.3|1145
1665045900000|2022-10-06 08:45:00|9297.1|9293.3|9304.3|9300.5|9308.6|9305|9278.2|9274.5|943
1665046200000|2022-10-06 08:50:00|9304.8|9301|9310.8|9307|9314.4|9310.6|9296.8|9293.9|408
1665046500000|2022-10-06 08:55:00|9310.3|9306.5|9296.5|9292.7|9319.4|9315.6|9296.5|9292.7|593
1665046800000|2022-10-06 09:00:00|9296.6|9292.8|9315|9311.2|9315|9312.1|9290.3|9286.5|1550
1665047100000|2022-10-06 09:05:00|9314.9|9312.1|9333|9329.2|9335.3|9332.5|9312|9308.2|734
1665047400000|2022-10-06 09:10:00|9333.4|9329.6|9315.6|9311.8|9338.3|9334.5|9312|9308.2|792
1665047700000|2022-10-06 09:15:00|9315|9311.2|9322.8|9319|9328.6|9324.9|9302.3|9298.5|434
1665048000000|2022-10-06 09:20:00|9322.7|9318.9|9330.7|9326.9|9331.2|9327.9|9319.7|9315.9|363
1665048300000|2022-10-06 09:25:00|9330.6|9327.8|9337.6|9333.8|9343.3|9340.3|9325.6|9321.9|602
1665048600000|2022-10-06 09:30:00|9337.3|9333.5|9325.1|9322.3|9345.2|9341.4|9323.1|9319.3|520
1665048900000|2022-10-06 09:35:00|9323.1|9319.3|9311.5|9307.7|9327.1|9323.3|9300.8|9298|722
1665049200000|2022-10-06 09:40:00|9311.7|9307.9|9307.7|9303.9|9319.7|9315.9|9302.8|9298|496
1665049500000|2022-10-06 09:45:00|9307.6|9303.8|9297.7|9293.9|9308.8|9305|9294.8|9291.9|504
1665049800000|2022-10-06 09:50:00|9295.9|9292.1|9281.9|9278.1|9297.5|9293.7|9271.2|9268.3|1557
1665050100000|2022-10-06 09:55:00|9282.6|9278.8|9285.7|9281.9|9293.8|9290|9281.7|9278.8|314
1665050400000|2022-10-06 10:00:00|9284.9|9282.1|9293.2|9289.4|9301.1|9297.4|9276.5|9273.7|728
1665050700000|2022-10-06 10:05:00|9292.2|9288.4|9282.8|9279|9298.5|9295.4|9275.8|9272.8|509
1665051000000|2022-10-06 10:10:00|9282.4|9278.6|9283.2|9280.4|9295.7|9292.8|9279.6|9275.8|1113
1665051300000|2022-10-06 10:15:00|9283|9280.2|9281|9277.2|9292.9|9289.1|9280|9276.2|471
1665051600000|2022-10-06 10:20:00|9281.1|9277.3|9284.6|9280.8|9289.1|9286.2|9276.1|9272.3|326
1665051900000|2022-10-06 10:25:00|9285|9281.2|9279.1|9275.3|9286|9282.2|9267.1|9263.3|608
1665052200000|2022-10-06 10:30:00|9279.5|9275.7|9284.8|9281|9289|9286.1|9276|9272.2|417
1665052500000|2022-10-06 10:35:00|9284.7|9280.9|9284.6|9280.8|9288.7|9284.9|9280.8|9274.9|399
1665052800000|2022-10-06 10:40:00|9285.1|9281.3|9276.6|9272.8|9288.4|9284.6|9272.1|9268.3|457
1665053100000|2022-10-06 10:45:00|9275.8|9272|9247.8|9245|9278.9|9275.8|9242.9|9240|1093
1665053400000|2022-10-06 10:50:00|9247.3|9243.5|9257|9253.2|9262.4|9258.9|9246.8|9243|368
1665053700000|2022-10-06 10:55:00|9256.8|9253|9250.9|9247.1|9258.6|9254.8|9245.8|9242|362
1665054000000|2022-10-06 11:00:00|9251.4|9247.6|9270.6|9266.8|9273.4|9269.6|9251.4|9247.6|410
1665054300000|2022-10-06 11:05:00|9269.6|9266.7|9273.3|9269.5|9281.2|9277.4|9266.7|9263|386
1665054600000|2022-10-06 11:10:00|9273.5|9269.7|9269.3|9265.5|9274.6|9271.7|9265.6|9261.9|370
1665054900000|2022-10-06 11:15:00|9269.2|9265.4|9276.9|9273.1|9276.9|9273.1|9261.2|9258.4|464
1665055200000|2022-10-06 11:20:00|9277.7|9273.9|9253.7|9249.9|9281.9|9279.1|9245.4|9242.5|755
1665055500000|2022-10-06 11:25:00|9253.8|9250|9243.5|9239.7|9254.7|9251.9|9230.7|9226.9|656
1665055800000|2022-10-06 11:30:00|9243.7|9239.9|9265.4|9261.6|9269.8|9266.6|9242.3|9238.5|374
1665056100000|2022-10-06 11:35:00|9265.8|9262|9270.4|9266.6|9276.1|9272.3|9260.4|9256.8|454
1665056400000|2022-10-06 11:40:00|9270.3|9266.5|9264.6|9260.8|9274.8|9271|9261.5|9258.2|235
1665056700000|2022-10-06 11:45:00|9264.2|9260.4|9261.1|9257.3|9267|9263.8|9250.3|9246.5|561
1665057000000|2022-10-06 11:50:00|9260.3|9256.5|9250.4|9246.6|9265.7|9262.9|9245.7|9241.9|1269
1665057300000|2022-10-06 11:55:00|9249.7|9245.9|9256.4|9252.6|9261.4|9258.6|9247.2|9243.4|486
1665057600000|2022-10-06 12:00:00|9256.3|9252.5|9269.9|9266.1|9271.3|9267.5|9249.3|9245.6|943
1665057900000|2022-10-06 12:05:00|9269.7|9265.9|9272|9268.2|9273.2|9269.4|9255.5|9251.8|480
1665058200000|2022-10-06 12:10:00|9272.7|9268.9|9279.8|9276|9290.5|9286.9|9272.7|9268.9|711
1665058500000|2022-10-06 12:15:00|9279|9275.2|9289.8|9286|9290.8|9287.9|9276|9272.2|342
1665058800000|2022-10-06 12:20:00|9289.9|9286.1|9284.7|9280.9|9299.3|9295.8|9279.8|9276.1|862
1665059100000|2022-10-06 12:25:00|9284.6|9281.8|9275.4|9271.6|9284.8|9281.8|9263.2|9259.4|790
1665059400000|2022-10-06 12:30:00|9275.9|9272.1|9294.3|9290.5|9297.6|9294|9270|9266.5|1106
1665059700000|2022-10-06 12:35:00|9293.8|9290|9305.3|9301.5|9307.4|9304.6|9287.4|9283.6|1044
1665060000000|2022-10-06 12:40:00|9305.4|9301.6|9296.7|9292.9|9306.4|9303.6|9295.6|9291.9|718
1665060300000|2022-10-06 12:45:00|9296.6|9293.8|9294.6|9290.8|9302.5|9299.6|9287.7|9283.9|1010
1665060600000|2022-10-06 12:50:00|9294.7|9290.9|9278.7|9274.9|9296.2|9292.4|9278.1|9274.3|394
1665060900000|2022-10-06 12:55:00|9278.6|9274.8|9293.7|9289.9|9293.7|9289.9|9270.4|9266.6|859
1665061200000|2022-10-06 13:00:00|9292.7|9288.9|9278|9274.2|9324.5|9320.9|9271|9267.3|1554
1665061500000|2022-10-06 13:05:00|9276.4|9272.6|9253.2|9249.4|9279.9|9276.1|9244.5|9241.7|1294
1665061800000|2022-10-06 13:10:00|9254.1|9250.3|9256.2|9252.4|9258.5|9255.4|9249.1|9245.4|861
1665062100000|2022-10-06 13:15:00|9255.3|9251.5|9253.3|9249.5|9272.1|9268.8|9252.2|9248.6|958
1665062400000|2022-10-06 13:20:00|9253.2|9250.4|9271.4|9267.6|9281.8|9278|9249.2|9246.4|1295
1665062700000|2022-10-06 13:25:00|9271.8|9268|9292.2|9288.4|9296.8|9293.1|9269.6|9265.8|1128
1665063000000|2022-10-06 13:30:00|9292.8|9289|9306|9302.2|9315|9312.1|9276.5|9273.6|1674
1665063300000|2022-10-06 13:35:00|9306.2|9302.4|9310.1|9306.3|9311.1|9308.3|9298.9|9295.3|1588
1665063600000|2022-10-06 13:40:00|9309.3|9306.5|9329.9|9326.1|9338.6|9335.6|9306.5|9303.3|1675
1665063900000|2022-10-06 13:45:00|9329.8|9326|9304.5|9300.7|9329.9|9326.1|9300.3|9296.7|1071
1665064200000|2022-10-06 13:50:00|9303.5|9299.7|9328.1|9325.3|9337|9333.7|9302.5|9298.9|1600
1665064500000|2022-10-06 13:55:00|9327.7|9324.9|9331.2|9327.4|9334.3|9331|9314.3|9310.6|1322
1665064800000|2022-10-06 14:00:00|9331.3|9327.5|9320.7|9316.9|9331.4|9328.6|9305.8|9302|1373
1665065100000|2022-10-06 14:05:00|9319.5|9316.7|9320.9|9317.1|9321.6|9318.1|9303.5|9299.8|1174
1665065400000|2022-10-06 14:10:00|9320.8|9317|9323.7|9319.9|9341.6|9338.7|9312.7|9309.1|1560
1665065700000|2022-10-06 14:15:00|9324.1|9320.3|9316.6|9313.8|9330.5|9327.7|9313.5|9310.5|1049
1665066000000|2022-10-06 14:20:00|9316.5|9313.7|9330.2|9326.4|9342|9339.2|9308.3|9304.8|1161
1665066300000|2022-10-06 14:25:00|9329.5|9325.7|9317.6|9313.8|9332.1|9328.4|9309.6|9305.8|1118
1665066600000|2022-10-06 14:30:00|9319.1|9315.3|9368|9365.2|9377.8|9373|9313.4|9309.8|2699
1665066900000|2022-10-06 14:35:00|9369.5|9366.7|9353.3|9349.5|9372|9369.1|9350.2|9347.4|1373
1665067200000|2022-10-06 14:40:00|9351.8|9348|9345.7|9341.9|9363|9359.3|9338.9|9335.9|2454
1665067500000|2022-10-06 14:45:00|9346|9342.2|9389.6|9385.8|9392.5|9389.6|9338|9334.3|2888
1665067800000|2022-10-06 14:50:00|9390.4|9386.6|9375.1|9372.3|9394.5|9390.8|9367.8|9364.2|1818
1665068100000|2022-10-06 14:55:00|9376|9372.2|9386.9|9383.1|9388.1|9385|9363.7|9359.9|1393
1665068400000|2022-10-06 15:00:00|9386.8|9383|9375.8|9373|9387.9|9385|9367.8|9364.9|1680
1665068700000|2022-10-06 15:05:00|9376.8|9374|9373.1|9369.3|9386.5|9383.2|9369|9365.7|1288
1665069000000|2022-10-06 15:10:00|9374|9370.3|9372.9|9369.1|9376|9372.3|9361.9|9359.1|1470
1665069300000|2022-10-06 15:15:00|9372.7|9368.9|9381.5|9378.7|9384.5|9381.7|9368.6|9364.8|1359
1665069600000|2022-10-06 15:20:00|9383.5|9379.7|9388.7|9384.9|9397.1|9393.6|9355|9352|4993
1665069900000|2022-10-06 15:25:00|9388.6|9384.8|9383.8|9380|9396.3|9393|9366.7|9362.9|7446
1665070200000|2022-10-06 15:30:00|9383|9380.2|9378.2|9374.4|9385.1|9382.2|9362.2|9358.4|3910
1665070500000|2022-10-06 15:35:00|9377.8|9374|9359.8|9356|9385.1|9381.3|9353|9349.2|1908
1665070800000|2022-10-06 15:40:00|9359|9355.2|9345.8|9343|9359.8|9356|9335.9|9332.1|1309
1665071100000|2022-10-06 15:45:00|9345.6|9341.8|9348.4|9344.6|9353|9350.1|9340.4|9336.7|950
1665071400000|2022-10-06 15:50:00|9348.2|9344.4|9367.2|9363.4|9370.2|9366.4|9346.4|9342.7|1573
1665071700000|2022-10-06 15:55:00|9367.3|9363.5|9336.7|9332.9|9369.2|9365.5|9334.9|9331.8|1313
1665072000000|2022-10-06 16:00:00|9336.8|9333|9367.6|9363.8|9367.9|9364.1|9332.9|9329.1|1179
1665072300000|2022-10-06 16:05:00|9368.4|9364.8|9362.3|9358.5|9368.6|9364.9|9351.5|9348.7|878
1665072600000|2022-10-06 16:10:00|9362.4|9359.5|9359.6|9355.8|9369.3|9365.5|9355.8|9352|1317
1665072900000|2022-10-06 16:15:00|9359.5|9355.7|9350.5|9346.7|9367.1|9363.3|9349.4|9345.6|982
1665073200000|2022-10-06 16:20:00|9350.4|9347.6|9337.5|9333.7|9360.4|9356.7|9336.1|9332.3|905
1665073500000|2022-10-06 16:25:00|9337.4|9333.6|9347.8|9344|9349.3|9346.5|9336.5|9332.8|586
1665073800000|2022-10-06 16:30:00|9347.7|9344.9|9349.7|9345.9|9351.8|9348.9|9339.7|9336|578
1665074100000|2022-10-06 16:35:00|9348.7|9345.8|9345.9|9342.1|9351.6|9347.9|9334.9|9331.2|847
1665074400000|2022-10-06 16:40:00|9346|9342.2|9357.8|9354|9367.5|9363.9|9343|9340.2|962
1665074700000|2022-10-06 16:45:00|9357.9|9355.1|9362|9358.2|9363.9|9360.1|9345.9|9342.2|466
1665075000000|2022-10-06 16:50:00|9361|9357.2|9360.9|9357.1|9372.6|9369.8|9353.7|9350.4|1464
1665075300000|2022-10-06 16:55:00|9361|9357.2|9366.7|9362.9|9374|9370.2|9359.9|9356.1|630
1665075600000|2022-10-06 17:00:00|9366|9362.2|9371.4|9367.6|9371.7|9368|9354.8|9351.2|812
1665075900000|2022-10-06 17:05:00|9371.8|9368|9367.9|9364.1|9372.6|9368.8|9364.2|9361.1|334
1665076200000|2022-10-06 17:10:00|9366.3|9363.5|9383.3|9380.5|9384.3|9380.6|9364.5|9361.7|829
1665076500000|2022-10-06 17:15:00|9384.3|9380.6|9377.9|9374.1|9386.3|9382.5|9374.5|9371.6|670
1665076800000|2022-10-06 17:20:00|9376.8|9374|9363.9|9360.1|9378.8|9376|9360|9356.2|749
1665077100000|2022-10-06 17:25:00|9364.1|9360.3|9364.8|9361|9369|9365.2|9358|9354.3|579
1665077400000|2022-10-06 17:30:00|9364.1|9361.3|9374.5|9370.7|9380.7|9377.8|9360|9356.3|793
1665077700000|2022-10-06 17:35:00|9373.5|9369.7|9367.7|9364.9|9379.7|9375.9|9364.7|9361|590
1665078000000|2022-10-06 17:40:00|9367.8|9364|9377.7|9373.9|9380.7|9377.7|9367.7|9364|502
1665078300000|2022-10-06 17:45:00|9378.5|9374.9|9403.3|9399.5|9407|9402.2|9376.7|9371.4|2503
1665078600000|2022-10-06 17:50:00|9403.1|9399.3|9391.2|9387.4|9405.1|9401.3|9388.5|9385.6|1168
1665078900000|2022-10-06 17:55:00|9391.4|9387.6|9400|9396.2|9407|9404.2|9390.4|9386.7|920
1665079200000|2022-10-06 18:00:00|9400.2|9396.4|9394.5|9390.7|9405.2|9402.3|9390.3|9386.5|1258
1665079500000|2022-10-06 18:05:00|9393.6|9390.8|9421.1|9418.3|9422.2|9419.3|9393.6|9389.8|2002
1665079800000|2022-10-06 18:10:00|9420.8|9418|9410.7|9406.9|9422.2|9419.3|9408.5|9405.5|850
1665080100000|2022-10-06 18:15:00|9410.4|9406.6|9404.8|9401|9419.7|9416.7|9403.6|9399.8|1475
1665080400000|2022-10-06 18:20:00|9404.6|9400.8|9402.9|9400.1|9413.9|9411|9401.6|9398.1|1143
1665080700000|2022-10-06 18:25:00|9403.9|9400.2|9406.9|9404.1|9409.9|9406.4|9386|9383.2|4769
1665081000000|2022-10-06 18:30:00|9406.7|9403.9|9401.1|9397.3|9412.1|9409.2|9400.1|9397.3|1001
1665081300000|2022-10-06 18:35:00|9401|9398.2|9396.1|9392.3|9404.1|9401.2|9393.9|9390.3|288
1665081600000|2022-10-06 18:40:00|9395.9|9392.1|9407.7|9403.9|9413.6|9409.9|9395.1|9392.1|433
1665081900000|2022-10-06 18:45:00|9407.8|9404|9397.8|9394|9407.8|9404|9397.8|9394|112
1665082200000|2022-10-06 18:50:00|9397.7|9394.9|9400.5|9396.7|9400.5|9396.9|9396.8|9393.8|123
1665082500000|2022-10-06 18:55:00|9399.6|9396.8|9410.5|9406.7|9411.5|9407.8|9396.8|9393.8|358
1665082800000|2022-10-06 19:00:00|9410.7|9406.9|9411.5|9407.7|9415.6|9412.8|9408.6|9405.8|188
1665083100000|2022-10-06 19:05:00|9411.7|9407.9|9427.7|9423.9|9428.7|9425.7|9406.6|9402.8|215
1665083400000|2022-10-06 19:10:00|9426.8|9424|9422.8|9420|9429.7|9426.9|9422.8|9419.9|114
1665083700000|2022-10-06 19:15:00|9422.6|9419.8|9428.3|9424.5|9430.4|9426.6|9420.7|9416.9|374
1665084000000|2022-10-06 19:20:00|9428.4|9424.6|9423.3|9420.5|9429.2|9425.6|9422.4|9419.6|138
1665084300000|2022-10-06 19:25:00|9423.4|9419.6|9431.4|9427.6|9432.4|9428.6|9423.3|9419.6|80
1665084600000|2022-10-06 19:30:00|9430.5|9427.7|9432.5|9428.7|9432.5|9429.6|9427.5|9423.8|113
1665084900000|2022-10-06 19:35:00|9432.4|9428.6|9432.2|9428.4|9432.5|9429.6|9429.6|9425.8|150
1665085200000|2022-10-06 19:40:00|9432.3|9428.5|9437.6|9433.8|9438.3|9434.9|9429.5|9425.8|224
1665085500000|2022-10-06 19:45:00|9437.3|9433.5|9441.9|9438.1|9442.6|9439.8|9435.6|9432.8|223
1665085800000|2022-10-06 19:50:00|9441.5|9437.7|9451.3|9447.5|9452.5|9449.4|9441.4|9437.7|419
1665086100000|2022-10-06 19:55:00|9451.4|9447.6|9452.3|9448.5|9454.4|9451.5|9450.3|9446.5|467
1665086400000|2022-10-06 20:00:00|9452.1|9449.3|9454.1|9450.3|9454.2|9451.4|9449.4|9446.6|221
1665086700000|2022-10-06 20:05:00|9454.2|9450.4|9449.8|9446|9454.2|9450.4|9448.1|9444.3|264
1665087000000|2022-10-06 20:10:00|9450.2|9446.4|9446.9|9444.1|9452.2|9448.4|9446.9|9444.1|114
1665087300000|2022-10-06 20:15:00|9447.1|9444.3|9438.3|9435.5|9447.3|9444.5|9438.3|9435.4|100
1665087600000|2022-10-06 20:20:00|9438|9435.2|9441.3|9437.5|9445.7|9441.9|9436.2|9433.4|152
1665087900000|2022-10-06 20:25:00|9440.4|9437.6|9450|9446.2|9450.1|9447.2|9438.4|9434.7|89
1665088200000|2022-10-06 20:30:00|9450.8|9447|9447.1|9444.3|9454.1|9451.3|9445.4|9441.6|82
1665088500000|2022-10-06 20:35:00|9447.2|9443.3|9441.2|9437.4|9447.2|9443.4|9439.2|9436.3|28
1665088800000|2022-10-06 20:40:00|9441.1|9438.3|9440.8|9437|9444.1|9440.5|9440.7|9437|46
1665089100000|2022-10-06 20:45:00|9441|9437.2|9451.3|9447.5|9452.3|9448.5|9440.9|9437.1|88
1665089400000|2022-10-06 20:50:00|9451.2|9447.4|9441.2|9437.4|9452.2|9448.5|9441.2|9437.4|122
1665089700000|2022-10-06 20:55:00|9440.2|9438.4|9441.4|9437.6|9443|9439.4|9438.1|9434.2|166
1665090000000|2022-10-06 21:00:00|9442.3|9438.5|9444.4|9436.6|9445.9|9438.5|9442.3|9435|0
1665090300000|2022-10-06 21:05:00|9443.4|9439.6|9444.4|9436.6|9447.4|9440.6|9443.4|9436.1|1
1665090600000|2022-10-06 21:10:00|9443.1|9439.3|9440|9436.2|9446.9|9440.5|9440|9435.2|2
1665090900000|2022-10-06 21:15:00|9439.8|9437|9442.9|9439.1|9443.4|9439.6|9438.9|9436.1|8
1665092400000|2022-10-06 21:40:00|9442.8|9439|9442.8|9439|9442.8|9439|9442.8|9439|0
1665092700000|2022-10-06 21:45:00|9442.7|9439.9|9442.8|9439|9443.3|9439.9|9442.7|9439|2
1665093000000|2022-10-06 21:50:00|9443.4|9440.6|9448.7|9445.9|9450.7|9446.4|9443.4|9439.9|3
1665093300000|2022-10-06 21:55:00|9446.2|9440.9|9448.7|9444.9|9452.7|9446.5|9444.7|9439.4|13
1665100800000|2022-10-07 00:00:00|9441.8|9438|9416.1|9412.3|9444.3|9441.5|9414.6|9410.9|167
1665101100000|2022-10-07 00:05:00|9416|9412.2|9410.8|9407|9420.7|9415.9|9410.8|9407|148
1665101400000|2022-10-07 00:10:00|9410.9|9407.1|9405.5|9402.7|9411.7|9408.9|9403|9398.5|79
1665101700000|2022-10-07 00:15:00|9405.4|9402.6|9413.9|9410.1|9414.5|9410.6|9403|9399.2|23
1665102000000|2022-10-07 00:20:00|9415.4|9407.6|9410.3|9406.5|9417.7|9413.9|9410.2|9405.5|12
1665102300000|2022-10-07 00:25:00|9410.7|9406.9|9409.3|9406.5|9421.2|9415|9409.3|9405.5|20
1665102600000|2022-10-07 00:30:00|9410.2|9406.4|9402.2|9398.4|9412.2|9408.4|9401.3|9398.4|30
1665102900000|2022-10-07 00:35:00|9402.3|9398.5|9398|9394.2|9404.6|9399.1|9397.1|9391.9|97
1665103200000|2022-10-07 00:40:00|9397.7|9393.9|9398.5|9394.7|9400.5|9395.9|9393.5|9388.7|30
1665103500000|2022-10-07 00:45:00|9398.7|9394.9|9400.5|9397.7|9401.5|9397.7|9392.7|9388.9|110
1665103800000|2022-10-07 00:50:00|9403.2|9399.4|9407.1|9403.3|9410.5|9406.7|9401.1|9395.3|22
1665104100000|2022-10-07 00:55:00|9409.5|9401.7|9404.1|9400.3|9409.6|9404.3|9401.6|9396.8|5
1665104400000|2022-10-07 01:00:00|9403.6|9399.8|9391.1|9387.3|9403.6|9399.8|9391|9386.2|454
1665104700000|2022-10-07 01:05:00|9391.6|9387.8|9398.1|9394.3|9399.3|9395.5|9391.5|9385.3|57
1665105000000|2022-10-07 01:10:00|9398.4|9394.6|9403.3|9399.5|9410.7|9406.9|9396.1|9392.3|67
1665105300000|2022-10-07 01:15:00|9403.8|9400|9399.4|9395.6|9406.2|9402.4|9395.4|9391.6|37
1665105600000|2022-10-07 01:20:00|9399.8|9396|9402.4|9398.6|9404.9|9400.3|9399.5|9394.2|26
1665105900000|2022-10-07 01:25:00|9402.9|9399.1|9403.4|9399.6|9410.8|9404.8|9402.4|9397.2|69
1665106200000|2022-10-07 01:30:00|9405|9397.2|9397|9393.2|9405|9399.6|9396|9391.2|42
1665106500000|2022-10-07 01:35:00|9397.5|9393.7|9399.8|9396|9399.8|9396|9389.8|9386|56
1665106800000|2022-10-07 01:40:00|9400.9|9397.1|9396.3|9392.5|9402.2|9398.4|9391.5|9387.7|54
1665107100000|2022-10-07 01:45:00|9395.9|9392.1|9382.8|9379|9395.9|9392.1|9381.8|9378.9|279
1665107400000|2022-10-07 01:50:00|9382.7|9378.9|9380.9|9378.1|9382.7|9379|9378.9|9375.1|35
1665107700000|2022-10-07 01:55:00|9381.8|9378|9385.8|9382|9385.8|9382|9378.9|9375.1|75
1665108000000|2022-10-07 02:00:00|9387|9383|9385.7|9381.9|9387.5|9384.7|9381.2|9377.4|48
1665108300000|2022-10-07 02:05:00|9384.9|9381.1|9380.7|9376.9|9386.9|9383.9|9379.7|9375.9|15
1665108600000|2022-10-07 02:10:00|9380.2|9376.4|9380.3|9376.5|9385.8|9381.3|9378.7|9375|41
1665108900000|2022-10-07 02:15:00|9380.7|9376.9|9394.4|9390.6|9399.3|9394|9380.7|9376.9|172
1665109200000|2022-10-07 02:20:00|9393|9389.2|9392.9|9389.1|9398.3|9392.9|9390.9|9385.7|57
1665109500000|2022-10-07 02:25:00|9392.8|9389|9396.7|9392.9|9404.1|9398.8|9391.3|9387.6|116
1665109800000|2022-10-07 02:30:00|9396.4|9392.6|9396.6|9392.8|9397.2|9394.3|9394.2|9389.3|71
1665110100000|2022-10-07 02:35:00|9396.7|9392.9|9406.2|9402.4|9409.1|9405.3|9396.7|9392.9|92
1665110400000|2022-10-07 02:40:00|9406.1|9403.3|9405.1|9401.3|9408.1|9404.3|9403.2|9400.1|51
1665110700000|2022-10-07 02:45:00|9404.7|9400.9|9398.8|9395|9405.1|9401.3|9395.2|9391.4|381
1665111000000|2022-10-07 02:50:00|9398.6|9395.8|9393.4|9389.6|9399.8|9396.1|9393.3|9389.5|112
1665111300000|2022-10-07 02:55:00|9393.3|9389.5|9395.4|9391.6|9395.4|9391.6|9391.9|9387.6|50
1665111600000|2022-10-07 03:00:00|9395.3|9391.5|9391.7|9387.9|9395.4|9392.5|9390.4|9386.6|28
1665111900000|2022-10-07 03:05:00|9391.9|9388.1|9388.2|9384.4|9393.9|9390.1|9387.4|9383.6|15
1665112200000|2022-10-07 03:10:00|9389.2|9385.4|9387|9383.2|9390.7|9387.4|9385.6|9381.8|37
1665112500000|2022-10-07 03:15:00|9386.5|9382.7|9386.8|9383|9389.5|9385.2|9385.5|9381.7|6
1665112800000|2022-10-07 03:20:00|9386.9|9383.1|9386.9|9383.1|9390.4|9386.6|9385.3|9381.5|13
1665113100000|2022-10-07 03:25:00|9386.6|9382.8|9382.4|9378.6|9389.8|9386.6|9381|9376.9|40
1665113400000|2022-10-07 03:30:00|9382.5|9378.7|9380.4|9376.6|9385.8|9382|9377.4|9373.6|31
1665113700000|2022-10-07 03:35:00|9381.4|9377.6|9388.1|9384.3|9390|9386.2|9380.9|9377.1|91
1665114000000|2022-10-07 03:40:00|9389|9385.3|9388.1|9385.3|9390.1|9387.3|9387.1|9383.3|14
1665114300000|2022-10-07 03:45:00|9389.1|9384.9|9387.3|9383.5|9390.6|9387.3|9387.1|9383.4|35
1665114600000|2022-10-07 03:50:00|9387.2|9383.4|9387.7|9383.9|9389.2|9385.4|9384.1|9380.9|32
1665114900000|2022-10-07 03:55:00|9388|9384.2|9381|9377.2|9388.2|9384.4|9381|9377.2|100
1665115200000|2022-10-07 04:00:00|9381.2|9377.4|9384.1|9380.3|9389.6|9385.8|9379|9375.4|72
1665115500000|2022-10-07 04:05:00|9384|9380.2|9388.1|9385.3|9390.8|9387.5|9384|9379.3|39
1665115800000|2022-10-07 04:10:00|9389|9385.2|9389.3|9385.5|9391|9387.3|9387|9383.2|69
1665116100000|2022-10-07 04:15:00|9389.5|9385.7|9387.6|9383.8|9390.8|9387|9386|9382.2|33
1665116400000|2022-10-07 04:20:00|9387.4|9383.6|9387.6|9383.8|9390.1|9386.3|9382.3|9379.4|60
1665116700000|2022-10-07 04:25:00|9387.1|9383.3|9383.5|9379.7|9387.1|9383.3|9378.2|9375|62
1665117000000|2022-10-07 04:30:00|9383.7|9379.9|9387.7|9383.9|9397.3|9393.5|9378.2|9374.4|94
1665117300000|2022-10-07 04:35:00|9387.5|9383.7|9382.6|9378.8|9387.5|9383.7|9382.1|9377.2|21
1665117600000|2022-10-07 04:40:00|9382.1|9378.3|9384.8|9381|9384.8|9381|9379.8|9376|8
1665117900000|2022-10-07 04:45:00|9384|9380.2|9383.5|9379.7|9385.1|9382.2|9382.6|9377.2|6
1665118200000|2022-10-07 04:50:00|9383.6|9379.8|9381.9|9378.1|9388.1|9384.3|9380|9376.3|15
1665118500000|2022-10-07 04:55:00|9381.6|9377.8|9377.2|9373.4|9383.9|9380.1|9377.1|9373.4|27
1665118800000|2022-10-07 05:00:00|9377.1|9373.3|9378.5|9374.7|9380.5|9377.1|9376.1|9373.3|40
1665119100000|2022-10-07 05:05:00|9378|9374.2|9376.3|9372.5|9378.2|9375.4|9373.2|9370.4|156
1665119400000|2022-10-07 05:10:00|9377|9373.2|9374.8|9371|9381.8|9378|9372.3|9369.5|37
1665119700000|2022-10-07 05:15:00|9375.3|9371.5|9374.7|9370.9|9379.1|9373.8|9372.9|9368.5|14
1665120000000|2022-10-07 05:20:00|9375.1|9371.3|9375.7|9371.9|9377.2|9373.4|9373.2|9369.4|23
1665120300000|2022-10-07 05:25:00|9374.9|9371.1|9376.7|9372.9|9378.4|9374.6|9368.2|9364.6|147
1665120600000|2022-10-07 05:30:00|9376.3|9372.5|9372.1|9368.3|9377.4|9373.6|9369.1|9365.3|32
1665120900000|2022-10-07 05:35:00|9371.9|9368.1|9376.9|9373.1|9379.8|9376|9370.9|9368.1|42
1665121200000|2022-10-07 05:40:00|9377.2|9373.4|9375|9371.2|9379|9374.2|9372.9|9368.1|20
1665121500000|2022-10-07 05:45:00|9374.9|9371.1|9377.4|9373.6|9380.4|9376.6|9370.5|9366.7|50
1665121800000|2022-10-07 05:50:00|9377.2|9373.4|9383.6|9379.8|9390.9|9387.1|9377.2|9373.4|217
1665122100000|2022-10-07 05:55:00|9384.1|9380.3|9386.9|9383.1|9389.6|9386.6|9383.2|9378.8|63
1665122400000|2022-10-07 06:00:00|9387.1|9383.3|9395.3|9392.5|9399.8|9396|9383.6|9379.9|302
1665122700000|2022-10-07 06:05:00|9394.4|9391.5|9399.6|9395.8|9409.5|9406.2|9394.3|9390.6|198
1665123000000|2022-10-07 06:10:00|9398.9|9395.1|9401|9397.2|9404.2|9400.4|9398.3|9394.5|105
1665123300000|2022-10-07 06:15:00|9401.2|9397.4|9392.6|9388.8|9405.6|9401.8|9392|9388.2|291
1665123600000|2022-10-07 06:20:00|9393.1|9389.3|9384.7|9380.9|9393.6|9389.8|9381.7|9378.9|128
1665123900000|2022-10-07 06:25:00|9384.6|9380.8|9380.4|9376.6|9384.6|9380.9|9371.9|9368.3|201
1665124200000|2022-10-07 06:30:00|9380.6|9376.8|9368.1|9364.3|9383.3|9380.5|9368.1|9364.3|269
1665124500000|2022-10-07 06:35:00|9367.8|9364|9365.2|9361.4|9375.7|9371.9|9361|9357.2|240
1665124800000|2022-10-07 06:40:00|9365.5|9361.7|9366.3|9362.5|9369|9365.2|9361.8|9358.7|45
1665125100000|2022-10-07 06:45:00|9366.2|9362.4|9371.3|9367.5|9374.5|9370.7|9356.6|9353.8|137
1665125400000|2022-10-07 06:50:00|9371.6|9367.8|9372.3|9368.5|9375.1|9371.8|9367.5|9363.7|103
1665125700000|2022-10-07 06:55:00|9372.2|9368.4|9358.3|9355.5|9376.5|9370.8|9354|9350.2|409
1665126000000|2022-10-07 07:00:00|9358.1|9355.3|9386.5|9382.7|9389.7|9385.9|9349.1|9345.7|606
1665126300000|2022-10-07 07:05:00|9387.2|9383.4|9410|9406.2|9418|9412.7|9381.8|9378|1258
1665126600000|2022-10-07 07:10:00|9410.8|9407|9418.4|9414.6|9420.9|9417.1|9404.2|9401.2|636
1665126900000|2022-10-07 07:15:00|9418.2|9414.4|9402|9398.2|9418.2|9414.4|9400.7|9397.1|164
1665127200000|2022-10-07 07:20:00|9401.5|9399.2|9423.7|9419.9|9424.2|9420.9|9395|9391.2|660
1665127500000|2022-10-07 07:25:00|9423.6|9419.8|9408.4|9404.6|9430.3|9426.6|9405.3|9401.6|446
1665127800000|2022-10-07 07:30:00|9408.5|9404.7|9428.7|9425.9|9432|9428.2|9406.4|9403.2|700
1665128100000|2022-10-07 07:35:00|9428.1|9425.3|9420|9416.2|9439.3|9435.5|9417|9413.3|583
1665128400000|2022-10-07 07:40:00|9419.6|9415.8|9418.2|9414.4|9430.8|9427.2|9416.3|9412.5|318
1665128700000|2022-10-07 07:45:00|9418.5|9414.7|9434.8|9431|9438.8|9435|9410.8|9408|644
1665129000000|2022-10-07 07:50:00|9435.7|9431.9|9429|9425.2|9438.8|9435|9424.3|9420.5|484
1665129300000|2022-10-07 07:55:00|9428.7|9424.9|9431.7|9427.9|9433.4|9429.4|9405.9|9402.2|893
1665129600000|2022-10-07 08:00:00|9437.2|9429.4|9432|9428.2|9437.2|9431.4|9420.5|9416.7|890
1665129900000|2022-10-07 08:05:00|9432.5|9428.7|9434.2|9430.4|9437|9433.2|9419|9415.2|547
1665130200000|2022-10-07 08:10:00|9434|9430.2|9438.5|9434.7|9442.1|9438.3|9427.2|9423.4|727
1665130500000|2022-10-07 08:15:00|9438.2|9434.4|9428.9|9426.1|9441.1|9437.3|9425.2|9421.5|737
1665130800000|2022-10-07 08:20:00|9428.8|9426|9416.2|9413.4|9432.8|9429.1|9414.2|9411.4|1237
1665131100000|2022-10-07 08:25:00|9417.2|9413.8|9417|9414.2|9425.2|9422.2|9407.2|9404.2|3481
1665131400000|2022-10-07 08:30:00|9417.2|9414.4|9404.4|9401.6|9426|9422.2|9403.4|9398.6|2265
1665131700000|2022-10-07 08:35:00|9404.9|9401.1|9424.3|9420.5|9424.3|9421.1|9404.6|9400.8|856
1665132000000|2022-10-07 08:40:00|9424.1|9420.3|9445.8|9442|9449.8|9446|9423.1|9420.2|1361
1665132300000|2022-10-07 08:45:00|9445|9442.2|9448.1|9445.3|9452.1|9449.3|9441.8|9438.9|1901
1665132600000|2022-10-07 08:50:00|9448|9445.2|9446.4|9442.6|9449.3|9446.3|9442.4|9438.6|679
1665132900000|2022-10-07 08:55:00|9446.3|9442.5|9434.8|9431|9449.3|9446|9433.5|9429.7|770
1665133200000|2022-10-07 09:00:00|9435.6|9431.8|9445.8|9442|9448.3|9445|9433.6|9429.8|680
1665133500000|2022-10-07 09:05:00|9444.8|9443|9442|9439.2|9449.2|9446.2|9442|9439.2|363
1665133800000|2022-10-07 09:10:00|9442.6|9439.8|9437.4|9433.6|9444|9441.2|9427|9423.2|1020
1665134100000|2022-10-07 09:15:00|9438|9434.2|9452.7|9449.9|9453|9450|9435.5|9431.7|673
1665134400000|2022-10-07 09:20:00|9452.8|9449|9441.5|9437.7|9453|9449.8|9441.2|9437.4|733
1665134700000|2022-10-07 09:25:00|9441.2|9437.4|9437.1|9433.3|9446.5|9442.9|9436.7|9433.1|481
1665135000000|2022-10-07 09:30:00|9435.9|9432.1|9447.9|9444.1|9449|9445.2|9432.8|9429.1|752
1665135300000|2022-10-07 09:35:00|9448.8|9445|9441|9437.2|9448.9|9445.1|9437|9433.5|427
1665135600000|2022-10-07 09:40:00|9440.2|9436.4|9443|9439.2|9445.9|9442.1|9433.9|9430.5|546
1665135900000|2022-10-07 09:45:00|9442.9|9439.1|9439.7|9435.9|9444.4|9441.1|9434.9|9431.1|438
1665136200000|2022-10-07 09:50:00|9439|9435.2|9448.9|9446.1|9452|9449.2|9434|9430.2|1989
1665136500000|2022-10-07 09:55:00|9448.7|9445.9|9472.7|9468.9|9479.9|9476.9|9445.7|9442.1|1750
1665136800000|2022-10-07 10:00:00|9473.7|9469.9|9465.8|9462|9478.8|9475.2|9464.4|9460.6|675
1665137100000|2022-10-07 10:05:00|9466.1|9462.3|9471.1|9467.3|9477.5|9473.7|9465.1|9462|513
1665137400000|2022-10-07 10:10:00|9470.1|9466.3|9468.1|9464.3|9476.9|9473.1|9464.3|9461.4|326
1665137700000|2022-10-07 10:15:00|9468.2|9464.4|9474.3|9470.5|9478.5|9475.5|9466.3|9463.4|450
1665138000000|2022-10-07 10:20:00|9473.5|9470.7|9495.8|9492|9497|9494.1|9473.3|9470|1001
1665138300000|2022-10-07 10:25:00|9495.6|9492.8|9485.4|9482.6|9496|9493|9480.2|9477.2|629
1665138600000|2022-10-07 10:30:00|9485.9|9483.1|9496.9|9493.1|9497|9493.2|9484.7|9480.9|273
1665138900000|2022-10-07 10:35:00|9496|9493.2|9498|9495.2|9501|9498.2|9495|9491.2|458
1665139200000|2022-10-07 10:40:00|9497.8|9495|9500.8|9497|9501|9497.2|9496.4|9493.6|662
1665139500000|2022-10-07 10:45:00|9499.8|9496.2|9496.7|9492.9|9500.9|9498|9490.8|9487.1|446
1665139800000|2022-10-07 10:50:00|9496.9|9493.1|9484.8|9481|9498.7|9495|9483.8|9480|429
1665140100000|2022-10-07 10:55:00|9483.9|9480.1|9493.6|9489.8|9495.6|9492|9483|9480.1|462
1665140400000|2022-10-07 11:00:00|9493.8|9490|9487.9|9484.1|9495.8|9492|9482.7|9479.1|984
1665140700000|2022-10-07 11:05:00|9489|9485.2|9479.1|9475.3|9489|9485.2|9475.3|9472.3|376
1665141000000|2022-10-07 11:10:00|9479|9475.2|9481.1|9477.3|9491|9487.2|9478|9474.2|706
1665141300000|2022-10-07 11:15:00|9481|9477.2|9479.9|9476.1|9482.7|9479.3|9475.6|9471.8|278
1665141600000|2022-10-07 11:20:00|9479.8|9476|9485.8|9482|9488.9|9485.1|9472.7|9468.9|545
1665141900000|2022-10-07 11:25:00|9486.8|9483|9491.6|9487.8|9497.6|9493.8|9480.9|9478|430
1665142200000|2022-10-07 11:30:00|9491.8|9488|9496.5|9492.7|9501.5|9498.6|9491.8|9488|674
1665142500000|2022-10-07 11:35:00|9496.3|9493.5|9492.2|9488.4|9500.2|9496.5|9489.3|9485.5|263
1665142800000|2022-10-07 11:40:00|9492.3|9488.5|9494.7|9490.9|9497.4|9493.8|9488.4|9484.8|505
1665143100000|2022-10-07 11:45:00|9494.6|9490.8|9501|9497.2|9509.9|9506.6|9486.3|9482.6|916
1665143400000|2022-10-07 11:50:00|9500.9|9497.1|9507.1|9503.3|9511|9507.7|9497.9|9494.1|993
1665143700000|2022-10-07 11:55:00|9507.8|9504|9508.7|9505.9|9509.5|9506|9503|9499.3|487
1665144000000|2022-10-07 12:00:00|9509.7|9506|9532.8|9530|9536.4|9532.8|9507.8|9504.3|3149
1665144300000|2022-10-07 12:05:00|9533.7|9529.9|9523.8|9520|9536.8|9534|9513.3|9510.5|1871
1665144600000|2022-10-07 12:10:00|9523.4|9519.6|9526.7|9522.9|9527.4|9523.7|9514.4|9510.6|365
1665144900000|2022-10-07 12:15:00|9526.5|9523.7|9518.6|9514.8|9539.2|9535.4|9516.8|9513.5|914
1665145200000|2022-10-07 12:20:00|9517.9|9514.1|9530.5|9526.7|9533|9529.2|9512.6|9509|662
1665145500000|2022-10-07 12:25:00|9529.5|9525.8|9514.3|9506.5|9531.5|9528.7|9507.3|9504.2|977
1665145800000|2022-10-07 12:30:00|9513.2|9509.4|9527.6|9523.8|9527.7|9524.1|9481.1|9475.3|1813
1665146100000|2022-10-07 12:35:00|9527.7|9523.9|9516|9513.2|9530.1|9526.9|9506.3|9503.5|1402
1665146400000|2022-10-07 12:40:00|9517|9512.3|9491.1|9488.3|9519.7|9516.9|9490.2|9486.9|1489
1665146700000|2022-10-07 12:45:00|9492|9488.2|9479.7|9475.9|9495|9491.4|9459.1|9455.1|1747
1665147000000|2022-10-07 12:50:00|9479.5|9476.7|9454.5|9451.7|9480.8|9477|9430.5|9426.7|2176
1665147300000|2022-10-07 12:55:00|9455.5|9452.7|9488|9484.2|9490.9|9487.1|9449.5|9445.7|1135
1665147600000|2022-10-07 13:00:00|9488.3|9484.5|9486.2|9482.4|9509.5|9505.7|9470.4|9466.6|1571
1665147900000|2022-10-07 13:05:00|9485.9|9482.1|9491|9487.2|9491.8|9488.5|9471.1|9468.2|988
1665148200000|2022-10-07 13:10:00|9490.8|9487|9507.4|9503.6|9509.1|9505.8|9472.6|9468.8|1930
1665148500000|2022-10-07 13:15:00|9506.3|9502.5|9505.4|9501.6|9514|9510.9|9496.5|9492.7|845
1665148800000|2022-10-07 13:20:00|9506.1|9502.3|9512.4|9508.6|9525.1|9521.4|9505.2|9501.5|1111
1665149100000|2022-10-07 13:25:00|9512.5|9508.7|9500.3|9496.5|9513.4|9509.6|9492.6|9488.8|1018
1665149400000|2022-10-07 13:30:00|9500.5|9496.7|9543.8|9540|9546.8|9543.8|9493.5|9490.2|2213
1665149700000|2022-10-07 13:35:00|9543.6|9540.8|9580.3|9576.5|9580.5|9576.7|9541.8|9538.8|4162
1665150000000|2022-10-07 13:40:00|9580.6|9576.8|9537.9|9534.1|9583.5|9579.8|9536.7|9533.1|1969
1665150300000|2022-10-07 13:45:00|9537.7|9533.9|9559.3|9556.5|9576.1|9572.8|9533.9|9530.9|1436
1665150600000|2022-10-07 13:50:00|9559.1|9556.3|9575.8|9573|9578.7|9575.8|9554.3|9551.5|914
1665150900000|2022-10-07 13:55:00|9576|9572.2|9573.2|9569.4|9589|9586|9567.8|9564.2|1936
1665151200000|2022-10-07 14:00:00|9574.2|9570.4|9523.2|9519.4|9574.2|9571.3|9519.9|9516.2|2984
1665151500000|2022-10-07 14:05:00|9523.5|9519.7|9537.2|9533.4|9543.2|9539.5|9516.2|9513.2|1719
1665151800000|2022-10-07 14:10:00|9537.6|9533.8|9557.4|9553.6|9565.3|9562.5|9537.6|9533.8|1071
1665152100000|2022-10-07 14:15:00|9557.3|9553.5|9598.1|9594.3|9599.1|9595.3|9552.4|9548.6|1585
1665152400000|2022-10-07 14:20:00|9598|9595.2|9610|9606.2|9616|9613|9583.3|9579.6|2200
1665152700000|2022-10-07 14:25:00|9609.8|9606|9618.7|9614.9|9627.7|9622.3|9609|9605.7|2673
1665153000000|2022-10-07 14:30:00|9619.4|9615.6|9625.1|9622.3|9638.1|9634.6|9616.8|9613.2|1982
1665153300000|2022-10-07 14:35:00|9626|9622.2|9626.9|9624.1|9639.1|9635.5|9622|9618.2|1651
1665153600000|2022-10-07 14:40:00|9626.8|9624|9641.8|9639|9657.2|9654.3|9626.8|9623.1|2156
1665153900000|2022-10-07 14:45:00|9642.6|9638.8|9647.5|9644.7|9649.4|9645.6|9633.1|9629.3|1655
1665154200000|2022-10-07 14:50:00|9648.3|9644.5|9665.2|9661.4|9666.8|9663.5|9632.3|9629.4|4315
1665154500000|2022-10-07 14:55:00|9666.2|9662.4|9671.5|9667.7|9676.5|9673.5|9659.2|9656.4|2779
1665154800000|2022-10-07 15:00:00|9671|9668.7|9673.1|9669.3|9701.6|9698.8|9670.4|9667.6|3441
1665155100000|2022-10-07 15:05:00|9672.6|9668.8|9645.4|9641.6|9675.3|9671.6|9644.5|9641.3|2323
1665155400000|2022-10-07 15:10:00|9645.2|9641.4|9655.2|9651.4|9666.1|9663.1|9644.2|9641.3|1732
1665155700000|2022-10-07 15:15:00|9654.4|9651.6|9664.2|9661.4|9672.3|9669.4|9643.6|9640.8|1461
1665156000000|2022-10-07 15:20:00|9665.2|9662.4|9677.3|9673.5|9678.2|9675.1|9652.5|9648.8|2011
1665156300000|2022-10-07 15:25:00|9677.2|9674.4|9700.3|9697.5|9711.9|9708.9|9664.7|9661.6|4715
1665156600000|2022-10-07 15:30:00|9701.2|9698.4|9680.6|9676.8|9701.2|9698.4|9672.4|9668.8|3559
1665156900000|2022-10-07 15:35:00|9680.7|9676.9|9696.1|9693.3|9700|9697|9680.7|9676.9|1597
1665157200000|2022-10-07 15:40:00|9696.2|9692.4|9756.4|9752.6|9765.4|9762.5|9696.1|9692.4|4852
1665157500000|2022-10-07 15:45:00|9756.2|9753.4|9737.2|9733.4|9758.2|9755.3|9731.2|9727.7|2123
1665157800000|2022-10-07 15:50:00|9736.2|9734.4|9753.6|9749.8|9755.1|9751.7|9736.2|9732.4|1407
1665158100000|2022-10-07 15:55:00|9753.5|9749.7|9759.7|9755.9|9762.7|9759.5|9742.5|9738.8|1048
1665158400000|2022-10-07 16:00:00|9758.7|9754.9|9751.3|9748.5|9765.3|9762.5|9749.4|9746.5|1979
1665158700000|2022-10-07 16:05:00|9751.4|9748.6|9760.1|9757.3|9765.3|9762.2|9749.3|9746.5|780
1665159000000|2022-10-07 16:10:00|9760.6|9757.8|9749.7|9745.9|9764|9760.3|9746.8|9743.9|1482
1665159300000|2022-10-07 16:15:00|9749.8|9747|9781|9777.2|9784.7|9781.4|9747.7|9744.8|1468
1665159600000|2022-10-07 16:20:00|9780.8|9777|9791.5|9788.7|9801.4|9798.6|9767.8|9764.2|2423
1665159900000|2022-10-07 16:25:00|9791.7|9787.9|9788.5|9784.7|9800.4|9795.4|9780.8|9777.1|1094
1665160200000|2022-10-07 16:30:00|9788.6|9784.8|9782.3|9778.5|9795.7|9792.4|9779.2|9776.4|1358
1665160500000|2022-10-07 16:35:00|9781.3|9779.4|9773.3|9769.5|9784.3|9780.5|9768.3|9764.7|743
1665160800000|2022-10-07 16:40:00|9773.2|9770.4|9753.1|9750.3|9777.2|9774.4|9753|9749.2|799
1665161100000|2022-10-07 16:45:00|9754|9750.2|9748.3|9744.5|9759.9|9756.3|9746.7|9743.9|1429
1665161400000|2022-10-07 16:50:00|9748.4|9744.6|9755.1|9751.3|9758.3|9754.5|9733.3|9730|1666
1665161700000|2022-10-07 16:55:00|9755.4|9751.6|9762.5|9758.7|9769.5|9765.9|9751.5|9747.7|1551
1665162000000|2022-10-07 17:00:00|9763.5|9759.7|9743.8|9741|9769|9765.7|9731.9|9729.1|1972
1665162300000|2022-10-07 17:05:00|9743.5|9740.7|9753.3|9749.5|9771.1|9768.1|9738.5|9734.8|1098
1665162600000|2022-10-07 17:10:00|9753.5|9749.7|9757.3|9754.5|9760.3|9756.5|9742|9738.2|852
1665162900000|2022-10-07 17:15:00|9757.4|9754.6|9745.1|9741.3|9768|9764.4|9740.4|9736.6|1362
1665163200000|2022-10-07 17:20:00|9744.4|9740.6|9734.5|9730.7|9756.1|9753.2|9733.4|9729.7|1205
1665163500000|2022-10-07 17:25:00|9735.3|9731.5|9757.4|9753.6|9763.7|9759.9|9735.3|9731.5|986
1665163800000|2022-10-07 17:30:00|9758.4|9754.6|9745.1|9741.3|9761.3|9757.5|9735.4|9731.6|1186
1665164100000|2022-10-07 17:35:00|9745.4|9741.6|9719.5|9715.7|9746.2|9743.3|9716.3|9713.4|1101
1665164400000|2022-10-07 17:40:00|9719.2|9715.4|9738.8|9736|9744.5|9740.7|9719.2|9715.4|905
1665164700000|2022-10-07 17:45:00|9738.6|9734.8|9732.7|9728.9|9742.2|9738.9|9727.7|9724.1|979
1665165000000|2022-10-07 17:50:00|9732.6|9728.8|9722.6|9718.8|9737.9|9734.1|9716.7|9713.8|1627
1665165300000|2022-10-07 17:55:00|9722.7|9719.9|9735|9731.2|9739.3|9736.3|9722.4|9719.1|1227
1665165600000|2022-10-07 18:00:00|9735.1|9732.3|9723.7|9719.9|9740.7|9737|9719.1|9715.3|1544
1665165900000|2022-10-07 18:05:00|9722.1|9719.3|9722.6|9718.8|9738.5|9735.7|9707.5|9704.7|3053
1665166200000|2022-10-07 18:10:00|9721.8|9719|9722.8|9719|9739.5|9735.8|9714.1|9710.4|2096
1665166500000|2022-10-07 18:15:00|9722.5|9718.7|9715.4|9712.6|9731.9|9728.8|9713.9|9711|1468
1665166800000|2022-10-07 18:20:00|9718.3|9711.6|9720.7|9716.9|9725.7|9721.9|9708.3|9705.5|1872
1665167100000|2022-10-07 18:25:00|9720.6|9716.8|9724.7|9720.9|9750.6|9747.6|9715.6|9711.9|13132
1665167400000|2022-10-07 18:30:00|9723.8|9721|9744|9740.2|9745|9741.7|9721.8|9718.2|2542
1665167700000|2022-10-07 18:35:00|9743.8|9741|9753.5|9749.7|9755.8|9752.9|9739.2|9735.8|1390
1665168000000|2022-10-07 18:40:00|9752.8|9749|9760.1|9756.3|9760.4|9757.1|9750.2|9746.4|608
1665168300000|2022-10-07 18:45:00|9760.4|9756.6|9750.3|9746.5|9761.8|9758.1|9746.5|9743.5|419
1665168600000|2022-10-07 18:50:00|9749.5|9745.7|9785.2|9782.4|9799.9|9796.9|9749.5|9745.7|1199
1665168900000|2022-10-07 18:55:00|9785.3|9781.5|9787.4|9783.6|9792.3|9788.6|9776.4|9772.6|643
1665169200000|2022-10-07 19:00:00|9787.6|9783.8|9783|9779.2|9790.4|9786.6|9774.4|9770.6|575
1665169500000|2022-10-07 19:05:00|9782.1|9779.3|9751.2|9747.4|9782.1|9779.3|9747.4|9743.7|493
1665169800000|2022-10-07 19:10:00|9750.8|9747|9740.6|9736.8|9752|9748.7|9737.6|9733.8|354
1665170100000|2022-10-07 19:15:00|9740.8|9737|9737.8|9734|9745.8|9742.1|9736.8|9733|157
1665170400000|2022-10-07 19:20:00|9738|9734.2|9732.6|9728.8|9742.9|9739.1|9728|9724.2|241
1665170700000|2022-10-07 19:25:00|9733|9729.2|9721.7|9717.9|9734.7|9731.1|9718|9715.2|317
1665171000000|2022-10-07 19:30:00|9721.9|9718.1|9725.7|9722.9|9726.7|9723|9716.1|9713.2|155
1665171300000|2022-10-07 19:35:00|9725.8|9723|9730.7|9726.9|9731.8|9728.9|9723.8|9720|237
1665171600000|2022-10-07 19:40:00|9730.8|9727|9738.8|9735|9739.8|9736|9719.8|9717|481
1665171900000|2022-10-07 19:45:00|9738.9|9735.1|9729.9|9726.1|9739.8|9736.1|9724.1|9720.4|156
1665172200000|2022-10-07 19:50:00|9729.2|9725.4|9731|9727.2|9740.4|9737.2|9723.8|9720|611
1665172500000|2022-10-07 19:55:00|9731.4|9727.6|9720.6|9716.8|9731.7|9727.9|9717.6|9713.9|463
1665172800000|2022-10-07 20:00:00|9721.4|9717.6|9733.3|9729.5|9733.8|9730|9720.1|9714.8|142
1665173100000|2022-10-07 20:05:00|9733.8|9730|9739.2|9735.4|9739.2|9735.4|9733.3|9729.6|48
1665173400000|2022-10-07 20:10:00|9738.9|9735.1|9736|9732.2|9740.4|9736.6|9735.2|9731.4|41
1665173700000|2022-10-07 20:15:00|9735.7|9731.9|9740.5|9736.7|9740.5|9737.5|9733.5|9729.7|37
1665174000000|2022-10-07 20:20:00|9742.5|9738.7|9749.3|9746.5|9757.9|9755|9741.3|9737.5|207
1665174300000|2022-10-07 20:25:00|9751.6|9745.5|9771.9|9768.1|9772.9|9769.9|9751.6|9745.5|102
1665174600000|2022-10-07 20:30:00|9772|9768.2|9776.1|9772.3|9782.9|9779.2|9771.5|9767.7|45
1665174900000|2022-10-07 20:35:00|9776.3|9772.5|9777|9773.2|9780.1|9777.3|9774|9770.3|103
1665175200000|2022-10-07 20:40:00|9778|9774.2|9786.2|9778.4|9786.2|9781.4|9773.3|9769.5|94
1665175500000|2022-10-07 20:45:00|9786.1|9778.3|9800.9|9797.1|9801.1|9798.1|9784.4|9778.3|108
1665175800000|2022-10-07 20:50:00|9799.9|9796.1|9797.9|9795.1|9800.9|9798|9787.2|9782.1|307
1665176100000|2022-10-07 20:55:00|9797.8|9795|9784.9|9777.1|9800.6|9795.1|9783.4|9776.7|131
1665176400000|2022-10-07 21:00:00|9785|9777.2|9785|9777.2|9785|9777.2|9785|9777.2|0
1665352800000|2022-10-09 22:00:00|9781.2|9773.4|9769|9761.2|9782.2|9774.4|9737.7|9730|277
1665353100000|2022-10-09 22:05:00|9768.8|9761|9732.8|9729|9768.8|9761|9732.8|9727.5|62
1665353400000|2022-10-09 22:10:00|9732.3|9728.5|9707.8|9704|9733.7|9728.5|9707.8|9702.3|117
1665353700000|2022-10-09 22:15:00|9706.3|9703.5|9708.1|9705.3|9715.9|9709.8|9705|9699.5|79
1665354000000|2022-10-09 22:20:00|9706|9702.2|9711.8|9708|9720.1|9713|9703.3|9699.8|185
1665354300000|2022-10-09 22:25:00|9711.7|9707.9|9713.7|9709.9|9717.3|9712.8|9701.7|9695.6|29
1665354600000|2022-10-09 22:30:00|9714.2|9711.4|9709.7|9705.9|9717.4|9713.2|9705.7|9700.6|36
1665354900000|2022-10-09 22:35:00|9709.5|9705.7|9706.9|9703.1|9721.7|9716.6|9706.7|9700.7|43
1665355200000|2022-10-09 22:40:00|9708.5|9700.7|9711.7|9707.9|9713.2|9708.2|9706.7|9700.7|19
1665355500000|2022-10-09 22:45:00|9711.5|9707.7|9709.5|9705.7|9714.1|9709.3|9705.2|9701.4|41
1665355800000|2022-10-09 22:50:00|9710.5|9702.7|9709.1|9701.3|9710.5|9705.2|9701.1|9696.3|33
1665356100000|2022-10-09 22:55:00|9706.8|9703|9702.1|9698.3|9708.8|9703.6|9702.1|9698|0
1665356400000|2022-10-09 23:00:00|9701.1|9698.9|9706.4|9702.6|9709.1|9705.1|9697.4|9693.6|39
1665356700000|2022-10-09 23:05:00|9706.1|9702.3|9709.6|9705.8|9713.1|9708.1|9702.6|9698.8|7
1665357000000|2022-10-09 23:10:00|9709.9|9706.1|9715.3|9707.5|9716.9|9710.6|9707.4|9702.2|22
1665357300000|2022-10-09 23:15:00|9713.8|9710|9726.3|9722.5|9731.3|9725.6|9713.6|9709.8|147
1665357600000|2022-10-09 23:20:00|9726.6|9722.8|9736.3|9728.5|9745.8|9740.5|9726.6|9720.5|206
1665357900000|2022-10-09 23:25:00|9734.6|9730.8|9727.6|9723.8|9736.3|9730.8|9723.6|9717.3|73
1665358200000|2022-10-09 23:30:00|9729.3|9721.5|9719.4|9715.6|9729.3|9721.5|9715.1|9710.1|45
1665358500000|2022-10-09 23:35:00|9721.1|9713.3|9718.4|9714.6|9721.1|9715.7|9715|9710.7|67
1665358800000|2022-10-09 23:40:00|9718.2|9714.4|9716.7|9712.9|9719.8|9715.9|9713.2|9707.7|9
1665359100000|2022-10-09 23:45:00|9717|9713.2|9721.8|9718|9725|9719.8|9716.2|9710|35
1665359400000|2022-10-09 23:50:00|9721.5|9717.7|9728.3|9724.5|9730.1|9727|9721.1|9715.8|11
1665359700000|2022-10-09 23:55:00|9729.1|9725.3|9723.1|9719.3|9731|9727|9721.9|9717|103
1665360000000|2022-10-10 00:00:00|9723.6|9719.8|9712.6|9708.8|9729.9|9726.8|9709.9|9705.1|146
1665360300000|2022-10-10 00:05:00|9712.9|9709.1|9706.9|9703.1|9716.6|9712.8|9703.3|9699.5|92
1665360600000|2022-10-10 00:10:00|9707.3|9703.5|9707.3|9703.5|9710.8|9706.1|9702.3|9698.6|120
1665360900000|2022-10-10 00:15:00|9707.6|9703.8|9706.4|9702.6|9711.8|9708|9702.9|9698.9|46
1665361200000|2022-10-10 00:20:00|9706.1|9702.3|9703.9|9700.1|9709.7|9705.9|9702.7|9697.7|43
1665361500000|2022-10-10 00:25:00|9703.2|9699.4|9710.2|9706.4|9711.2|9707.4|9696.9|9692.9|115
1665361800000|2022-10-10 00:30:00|9710.5|9706.7|9704.4|9700.6|9713.7|9708.4|9703.4|9698.9|26
1665362100000|2022-10-10 00:35:00|9706.7|9698.9|9698.3|9694.5|9707.9|9703.2|9693.8|9691|81
1665362400000|2022-10-10 00:40:00|9699.2|9695.4|9707.8|9704|9710.3|9706.5|9697.3|9691.9|119
1665362700000|2022-10-10 00:45:00|9706.3|9702.5|9702.3|9698.5|9713.8|9708.3|9700.5|9696.7|71
1665363000000|2022-10-10 00:50:00|9704.6|9696.8|9693.6|9690.8|9709.4|9705.6|9693.4|9688.6|196
1665363300000|2022-10-10 00:55:00|9693.8|9690|9684.9|9681.1|9695.1|9691.3|9668.1|9661.8|836
1665363600000|2022-10-10 01:00:00|9684.7|9680.9|9657.9|9654.1|9689.7|9685.9|9645|9639.5|1446
1665363900000|2022-10-10 01:05:00|9657.5|9653.7|9663.7|9659.9|9664.3|9659.9|9641|9637.2|776
1665364200000|2022-10-10 01:10:00|9664.6|9660.8|9648.5|9644.7|9666|9662.4|9644.5|9640.2|672
1665364500000|2022-10-10 01:15:00|9648.7|9644.9|9644.3|9640.5|9662.3|9658|9639.5|9636.5|381
1665364800000|2022-10-10 01:20:00|9643.3|9639.5|9640.7|9636.9|9645.1|9641.3|9634.6|9631.5|383
1665365100000|2022-10-10 01:25:00|9640.9|9637.1|9640.5|9636.7|9642.5|9638.1|9615.6|9612.4|667
1665365400000|2022-10-10 01:30:00|9640.2|9636.4|9654.2|9650.4|9654.2|9650.4|9631.9|9628.1|207
1665365700000|2022-10-10 01:35:00|9655.8|9652|9675.6|9671.8|9677|9673.2|9651|9646.7|310
1665366000000|2022-10-10 01:40:00|9676.6|9672.8|9670.8|9667|9678.3|9673.3|9662.3|9658.5|106
1665366300000|2022-10-10 01:45:00|9670.4|9666.6|9665.8|9662|9686.4|9680.9|9663.6|9658.3|247
1665366600000|2022-10-10 01:50:00|9667.1|9659.3|9667.4|9663.6|9676.2|9670.8|9657.6|9653.5|203
1665366900000|2022-10-10 01:55:00|9667.6|9663.8|9673.2|9669.4|9673.6|9669.6|9657.1|9653.3|105
1665367200000|2022-10-10 02:00:00|9673.4|9669.6|9678.2|9674.4|9683.4|9679.6|9670.1|9664.6|194
1665367500000|2022-10-10 02:05:00|9678|9674.2|9674.7|9670.9|9678.7|9674.9|9664.4|9659.6|117
1665367800000|2022-10-10 02:10:00|9674.4|9670.6|9666.9|9663.1|9674.7|9670.9|9663.4|9657.9|150
1665368100000|2022-10-10 02:15:00|9666.6|9662.8|9664.4|9660.6|9669|9665.2|9659.7|9655.1|113
1665368400000|2022-10-10 02:20:00|9664|9660.2|9662.2|9658.4|9665|9660.9|9657.5|9653.2|75
1665368700000|2022-10-10 02:25:00|9664.5|9660.7|9658.4|9654.6|9669.8|9666|9653.4|9649.7|114
1665369000000|2022-10-10 02:30:00|9658.3|9654.5|9675.5|9671.7|9676.8|9673|9655.3|9650.5|88
1665369300000|2022-10-10 02:35:00|9675.6|9671.8|9674.3|9670.5|9681|9677.2|9670.5|9666.7|240
1665369600000|2022-10-10 02:40:00|9674.6|9670.8|9657.1|9653.3|9674.6|9670.8|9656.8|9653|40
1665369900000|2022-10-10 02:45:00|9657.3|9654.3|9653.9|9650.1|9663.1|9657.8|9653.6|9649.3|42
1665370200000|2022-10-10 02:50:00|9653.6|9649.8|9648.2|9644.4|9654.4|9649.8|9647.2|9643.5|115
1665370500000|2022-10-10 02:55:00|9648.4|9644.6|9642|9638.2|9650.6|9647.8|9638.7|9634.9|176
1665370800000|2022-10-10 03:00:00|9642.2|9638.4|9644.5|9640.7|9646.7|9643.9|9640.6|9637.4|57
1665371100000|2022-10-10 03:05:00|9644.2|9640.4|9636.8|9633|9646|9642.4|9635|9629.6|193
1665371400000|2022-10-10 03:10:00|9638.1|9634.3|9647.8|9644|9648.3|9645|9638.1|9634.3|116
1665371700000|2022-10-10 03:15:00|9647.6|9644.8|9652.8|9649|9655.5|9651.8|9645.3|9642.2|99
1665372000000|2022-10-10 03:20:00|9651.9|9650|9649.7|9645.9|9658.8|9654.1|9646.8|9643|93
1665372300000|2022-10-10 03:25:00|9649.9|9646.1|9645.1|9641.3|9652.9|9649.9|9643.8|9639.9|56
1665372600000|2022-10-10 03:30:00|9644.4|9640.6|9634.9|9631.1|9644.4|9640.6|9634.5|9630.7|70
1665372900000|2022-10-10 03:35:00|9634.7|9630.9|9636.5|9632.7|9637.7|9633.9|9634.5|9630.7|27
1665373200000|2022-10-10 03:40:00|9636.2|9632.4|9638|9634.2|9639.2|9635.4|9635.9|9632.4|100
1665373500000|2022-10-10 03:45:00|9638.2|9634.4|9635.8|9632|9639.2|9636.2|9634.8|9631|78
1665373800000|2022-10-10 03:50:00|9636.2|9632.4|9632.3|9628.5|9636.2|9632.4|9630.8|9627.8|98
1665374100000|2022-10-10 03:55:00|9632|9628.2|9633|9630.2|9633.8|9630.2|9630.8|9628|216
1665374400000|2022-10-10 04:00:00|9633.1|9629.3|9631.8|9628|9633.1|9629.3|9630.9|9628|22
1665374700000|2022-10-10 04:05:00|9630.9|9628.1|9628.1|9624.3|9632.4|9629.1|9627.1|9623.7|152
1665375000000|2022-10-10 04:10:00|9627.3|9624.5|9628.1|9624.3|9630.1|9627.1|9627.1|9624.1|25
1665375300000|2022-10-10 04:15:00|9628.6|9624.8|9629|9625.2|9630.2|9627.3|9627.1|9624.1|15
1665375600000|2022-10-10 04:20:00|9628.9|9625.1|9626.4|9623.6|9629.5|9626.1|9626.4|9623.4|118
1665375900000|2022-10-10 04:25:00|9626.6|9623.8|9621.4|9617.6|9627.4|9623.8|9617.6|9613.8|161
1665376200000|2022-10-10 04:30:00|9621.2|9617.4|9629.9|9626.1|9640.5|9637.6|9620.9|9617.1|284
1665376500000|2022-10-10 04:35:00|9628.9|9625.1|9634.9|9631.1|9635.7|9631.9|9628.9|9625.1|4
1665376800000|2022-10-10 04:40:00|9634.3|9630.5|9630.5|9626.7|9636|9632.2|9628.5|9625.6|116
1665377100000|2022-10-10 04:45:00|9630.2|9626.4|9633|9629.2|9636.5|9631.7|9628.7|9623.7|17
1665377400000|2022-10-10 04:50:00|9632.8|9629|9637.8|9634|9640|9636.2|9632.8|9629|141
1665377700000|2022-10-10 04:55:00|9638.8|9635|9638.4|9634.6|9640.2|9637.4|9636.4|9632.6|76
1665378000000|2022-10-10 05:00:00|9638.7|9634.9|9638.7|9634.9|9640.4|9636.6|9633.4|9629.6|27
1665378300000|2022-10-10 05:05:00|9638.1|9634.3|9626.9|9623.1|9639.6|9634.6|9625.9|9622.1|18
1665378600000|2022-10-10 05:10:00|9626.6|9622.8|9627|9623.2|9630.2|9626.4|9625.5|9620.6|10
1665378900000|2022-10-10 05:15:00|9626.3|9622.5|9628.3|9624.5|9628.8|9625|9621.5|9617.9|16
1665379200000|2022-10-10 05:20:00|9628.1|9625.3|9625.3|9621.5|9629.5|9625.7|9621.6|9617.8|18
1665379500000|2022-10-10 05:25:00|9626.3|9622.5|9637.8|9634|9640.5|9637.7|9626.3|9622.5|51
1665379800000|2022-10-10 05:30:00|9637|9633.2|9630.4|9626.6|9640.5|9636.7|9628|9624.2|269
1665380100000|2022-10-10 05:35:00|9630.3|9627.5|9632.1|9629.3|9634.2|9631.4|9623.3|9619.6|184
1665380400000|2022-10-10 05:40:00|9633.1|9629.4|9642.5|9638.7|9651.7|9647.9|9632.2|9629.3|242
1665380700000|2022-10-10 05:45:00|9642.2|9638.4|9653.5|9650.7|9654.7|9651.7|9640|9636.2|251
1665381000000|2022-10-10 05:50:00|9654.3|9650.5|9643.1|9639.3|9654.5|9650.7|9642.6|9638.8|76
1665381300000|2022-10-10 05:55:00|9642.8|9639|9638.8|9635|9645.4|9641.6|9632.5|9628.7|84
1665381600000|2022-10-10 06:00:00|9638.6|9634.8|9642.9|9639.1|9651.6|9645.8|9631.8|9628.8|181
1665381900000|2022-10-10 06:05:00|9643.2|9639.4|9645.9|9642.1|9654.4|9651.4|9641.6|9637.8|136
1665382200000|2022-10-10 06:10:00|9646.5|9642.7|9663.4|9659.6|9668.8|9665|9646.5|9642.7|220
1665382500000|2022-10-10 06:15:00|9662.9|9659.1|9651|9647.2|9671.4|9668.6|9651|9647.2|154
1665382800000|2022-10-10 06:20:00|9651.7|9647.9|9670.3|9666.5|9673.3|9668.5|9651.4|9647.6|242
1665383100000|2022-10-10 06:25:00|9670|9666.2|9677.9|9674.1|9684.6|9680.8|9668.3|9664.5|267
1665383400000|2022-10-10 06:30:00|9678.2|9674.4|9662.1|9658.3|9679.9|9676.1|9659.3|9656|215
1665383700000|2022-10-10 06:35:00|9662.3|9658.5|9675.6|9671.8|9685.5|9680.4|9661.6|9657.8|385
1665384000000|2022-10-10 06:40:00|9675.4|9671.6|9680.3|9676.5|9680.3|9676.5|9663.1|9659.3|371
1665384300000|2022-10-10 06:45:00|9680.5|9676.7|9680.5|9676.7|9686.7|9683.7|9676|9672.2|269
1665384600000|2022-10-10 06:50:00|9680.8|9677|9683.8|9680|9687.7|9684.7|9677.6|9673.8|200
1665384900000|2022-10-10 06:55:00|9684|9680.2|9688.7|9684.9|9691.1|9687.3|9676.4|9673.3|249
1665385200000|2022-10-10 07:00:00|9688.5|9684.7|9679.7|9675.9|9697.9|9694.1|9673.4|9670.4|661
1665385500000|2022-10-10 07:05:00|9678.8|9675|9689.9|9686.1|9693.3|9690.2|9675.1|9671.3|449
1665385800000|2022-10-10 07:10:00|9689.8|9686|9709.7|9705.9|9717.3|9714|9688.6|9684.8|711
1665386100000|2022-10-10 07:15:00|9709.9|9706.1|9701.7|9698.9|9713.9|9710.9|9697.1|9693.3|374
1665386400000|2022-10-10 07:20:00|9703.4|9699.6|9711.3|9707.5|9715.5|9711.9|9699.1|9695.3|496
1665386700000|2022-10-10 07:25:00|9711.9|9708.1|9696.2|9692.4|9714.7|9711.1|9693.4|9690.2|330
1665387000000|2022-10-10 07:30:00|9697.2|9693.4|9689.1|9685.3|9704|9698.2|9681.7|9678.8|835
1665387300000|2022-10-10 07:35:00|9688.9|9685.1|9682.1|9678.3|9712.7|9708.9|9681.1|9677.3|607
1665387600000|2022-10-10 07:40:00|9682.7|9678.9|9674.9|9671.1|9689.5|9685.9|9674.1|9671.1|346
1665387900000|2022-10-10 07:45:00|9676.9|9673.1|9674|9670.2|9678|9674.3|9663.7|9660.4|572
1665388200000|2022-10-10 07:50:00|9673.9|9671.1|9649.1|9645.3|9682.7|9679.9|9648.1|9645|1050
1665388500000|2022-10-10 07:55:00|9649.8|9646|9651.7|9647.9|9657.2|9653.4|9637.7|9634.6|1423
1665388800000|2022-10-10 08:00:00|9651.5|9647.7|9665.3|9662.5|9671.2|9667.4|9641.7|9637.9|1033
1665389100000|2022-10-10 08:05:00|9666.3|9662.4|9658.1|9654.3|9669.3|9665.5|9652.5|9648.7|429
1665389400000|2022-10-10 08:10:00|9657.9|9654.1|9666.6|9662.8|9669.6|9665.8|9653.7|9650.1|697
1665389700000|2022-10-10 08:15:00|9666.8|9663|9663.2|9659.4|9677.2|9673.4|9658.2|9654.4|899
1665390000000|2022-10-10 08:20:00|9663.5|9659.7|9673.8|9670|9687.4|9683.6|9656.5|9652.7|1018
1665390300000|2022-10-10 08:25:00|9674.5|9670.7|9671.7|9668.9|9686.2|9682.6|9667.8|9664.2|4698
1665390600000|2022-10-10 08:30:00|9672|9669.2|9637.4|9633.6|9672.2|9669.2|9636.4|9632.3|2872
1665390900000|2022-10-10 08:35:00|9637.6|9633.8|9639.9|9636.1|9644.4|9640.8|9631.7|9627.9|740
1665391200000|2022-10-10 08:40:00|9639|9635.2|9643.7|9640.9|9653.3|9650.5|9637.7|9633.9|1113
1665391500000|2022-10-10 08:45:00|9644.7|9641.5|9653.2|9649.4|9656.7|9652.9|9643.9|9641.1|858
1665391800000|2022-10-10 08:50:00|9653|9650.2|9648.6|9644.8|9653.9|9650.2|9637.4|9633.8|623
1665392100000|2022-10-10 08:55:00|9649.2|9645.4|9622.3|9618.5|9653.2|9649.4|9620|9615.9|1532
1665392400000|2022-10-10 09:00:00|9622.6|9618.8|9657.9|9655.1|9668.9|9665.1|9620.7|9617.5|888
1665392700000|2022-10-10 09:05:00|9657.7|9654.9|9653.4|9649.6|9672.3|9669.2|9651.2|9647.4|906
1665393000000|2022-10-10 09:10:00|9653.1|9649.3|9639.6|9635.8|9657.1|9653.3|9639.4|9635.6|833
1665393300000|2022-10-10 09:15:00|9639.3|9635.5|9644.8|9641|9653.4|9649.6|9634.6|9630.8|947
1665393600000|2022-10-10 09:20:00|9645.4|9641.6|9648.6|9644.8|9659.4|9655.6|9640.6|9637.8|641
1665393900000|2022-10-10 09:25:00|9648.1|9644.3|9649.2|9645.4|9658|9654.6|9643.7|9639.9|688
1665394200000|2022-10-10 09:30:00|9649|9646.2|9625.2|9621.4|9650|9646.2|9615.7|9611.9|1677
1665394500000|2022-10-10 09:35:00|9624.4|9622.4|9639.3|9635.5|9642.3|9638.5|9623.6|9620.6|1036
1665394800000|2022-10-10 09:40:00|9639.5|9635.7|9632.3|9628.5|9651.5|9647.7|9624.9|9621.1|2188
1665395100000|2022-10-10 09:45:00|9631.9|9628.1|9640.1|9636.3|9642.9|9639.8|9629.6|9626|622
1665395400000|2022-10-10 09:50:00|9640.2|9636.4|9643.9|9640.1|9644.7|9640.9|9622.1|9618.3|612
1665395700000|2022-10-10 09:55:00|9643.7|9639.9|9648.9|9645.1|9656.3|9651.3|9642.7|9639.1|774
1665396000000|2022-10-10 10:00:00|9648.7|9644.9|9667.5|9663.7|9671.5|9667.7|9648.7|9644.9|1212
1665396300000|2022-10-10 10:05:00|9666.7|9663.9|9656.4|9652.6|9666.7|9663.9|9653.7|9649.9|1148
1665396600000|2022-10-10 10:10:00|9656|9652.2|9661.2|9657.4|9667|9663.8|9652|9648.4|567
1665396900000|2022-10-10 10:15:00|9660.4|9657.6|9646.7|9642.9|9665.3|9661.5|9646.5|9642.9|617
1665397200000|2022-10-10 10:20:00|9646.3|9642.5|9664.3|9660.5|9664.4|9661.2|9644.3|9640.5|330
1665397500000|2022-10-10 10:25:00|9664.6|9660.8|9661.9|9658.1|9664.6|9661|9650.5|9646.7|346
1665397800000|2022-10-10 10:30:00|9662.3|9658.5|9670.7|9667.9|9671.9|9669.1|9660.4|9656.6|374
1665398100000|2022-10-10 10:35:00|9670.5|9667.7|9666.8|9663|9674.2|9670.7|9659.7|9655.9|1052
1665398400000|2022-10-10 10:40:00|9667|9663.2|9671.5|9667.7|9675.7|9671.9|9666.5|9662.7|420
1665398700000|2022-10-10 10:45:00|9671.7|9667.9|9671.5|9667.7|9678|9674.7|9668.2|9664.4|392
1665399000000|2022-10-10 10:50:00|9670.9|9667.1|9663.6|9659.8|9677.3|9673.7|9660|9656.2|432
1665399300000|2022-10-10 10:55:00|9662.8|9659|9667.6|9663.8|9670.6|9666.8|9658.8|9655.8|68
1665399600000|2022-10-10 11:00:00|9666.8|9663|9669.2|9665.4|9673.1|9669.3|9665.4|9662|200
1665399900000|2022-10-10 11:05:00|9669|9665.2|9654.1|9650.3|9670.2|9666.4|9652.1|9648.3|413
1665400200000|2022-10-10 11:10:00|9654.6|9650.8|9648.3|9644.5|9654.8|9651|9638.8|9635|560
1665400500000|2022-10-10 11:15:00|9648.1|9644.3|9646.6|9642.8|9653.7|9649.9|9642.3|9638.5|292
1665400800000|2022-10-10 11:20:00|9646.3|9642.5|9635.9|9632.1|9655.9|9652.1|9635.1|9632.1|342
1665401100000|2022-10-10 11:25:00|9636.1|9632.3|9636.4|9632.6|9641.4|9637.6|9630.1|9626.5|400
1665401400000|2022-10-10 11:30:00|9637.6|9634.8|9639.2|9635.4|9643.2|9640.4|9631.4|9628.6|435
1665401700000|2022-10-10 11:35:00|9639|9635.2|9640|9636.2|9642.2|9639.2|9629|9625.4|484
1665402000000|2022-10-10 11:40:00|9640.6|9636.8|9630.8|9627|9643.8|9640.2|9624.7|9621.2|445
1665402300000|2022-10-10 11:45:00|9630.6|9626.8|9639|9635.2|9644.2|9641.2|9627.2|9623.2|323
1665402600000|2022-10-10 11:50:00|9639.5|9635.7|9649|9645.2|9653.4|9650.2|9639.5|9635.7|322
1665402900000|2022-10-10 11:55:00|9648.2|9644.4|9655.2|9652.4|9658|9654.4|9646|9642.2|404
1665403200000|2022-10-10 12:00:00|9655.4|9651.6|9675.4|9671.6|9675.6|9671.8|9651.4|9648.2|683
1665403500000|2022-10-10 12:05:00|9675.6|9671.8|9676.6|9672.8|9678.4|9674.8|9667.6|9663.8|614
1665403800000|2022-10-10 12:10:00|9675.6|9673.8|9672.6|9668.8|9679|9676|9669.8|9666.1|143
1665404100000|2022-10-10 12:15:00|9672.8|9669|9678.5|9674.7|9678.5|9674.9|9663.1|9659.3|438
1665404400000|2022-10-10 12:20:00|9677.7|9674.9|9683.5|9679.7|9685.7|9682.5|9667.9|9664.1|614
1665404700000|2022-10-10 12:25:00|9683.3|9679.5|9681.5|9677.7|9684.3|9680.5|9667.1|9663.3|543
1665405000000|2022-10-10 12:30:00|9681.7|9677.9|9682.9|9679.1|9684|9681.1|9668.2|9664.4|561
1665405300000|2022-10-10 12:35:00|9683|9679.2|9680.5|9676.7|9684.5|9680.7|9675.7|9672|359
1665405600000|2022-10-10 12:40:00|9680.3|9677.5|9680.8|9677|9684.8|9681.8|9676.6|9673.7|264
1665405900000|2022-10-10 12:45:00|9681.1|9677.3|9691|9687.2|9696.4|9693.4|9678.3|9674.5|565
1665406200000|2022-10-10 12:50:00|9691.4|9687.6|9703|9699.2|9704.9|9701.1|9690.2|9686.4|964
1665406500000|2022-10-10 12:55:00|9702.8|9700|9701.6|9698.8|9704.8|9701|9695.5|9691.7|694
1665406800000|2022-10-10 13:00:00|9702.4|9698.6|9715|9711.2|9725|9722|9692.4|9688.8|1719
1665407100000|2022-10-10 13:05:00|9716.4|9708.6|9657.8|9654|9718|9714.2|9653|9649.2|1527
1665407400000|2022-10-10 13:10:00|9657.7|9653.9|9673.6|9669.8|9677.8|9674|9652.6|9648.8|994
1665407700000|2022-10-10 13:15:00|9673.8|9670|9688.9|9685.1|9688.9|9685.6|9670.6|9667|501
1665408000000|2022-10-10 13:20:00|9688.4|9684.6|9696.5|9692.7|9697.5|9694.1|9681.9|9678.6|677
1665408300000|2022-10-10 13:25:00|9696.7|9692.9|9707.3|9704.5|9709.1|9705.7|9695.5|9692.1|727
1665408600000|2022-10-10 13:30:00|9707.5|9703.7|9690.9|9687.1|9709.1|9705.5|9671|9667.4|1183
1665408900000|2022-10-10 13:35:00|9690.5|9686.7|9760.1|9757.3|9761.5|9757.8|9686.9|9683.2|2227
1665409200000|2022-10-10 13:40:00|9760.6|9757.8|9768.3|9765.5|9796.3|9792.8|9754.3|9750.8|2684
1665409500000|2022-10-10 13:45:00|9768.6|9765.8|9723|9719.2|9770.3|9766.6|9722|9718.4|1649
1665409800000|2022-10-10 13:50:00|9722.4|9718.6|9705.8|9702|9723|9719.8|9700.1|9697.3|1511
1665410100000|2022-10-10 13:55:00|9706.8|9703|9712.9|9709.1|9727.9|9725|9704|9701|834
1665410400000|2022-10-10 14:00:00|9712.1|9709.3|9713.3|9710.5|9722.4|9718.9|9699.5|9696.2|1393
1665410700000|2022-10-10 14:05:00|9713.5|9710.7|9686.2|9682.4|9717.7|9714.4|9673.4|9669.8|1618
1665411000000|2022-10-10 14:10:00|9686|9683.2|9710.8|9707|9713.2|9709.8|9684|9680.4|812
1665411300000|2022-10-10 14:15:00|9710|9707.2|9728.4|9724.6|9736.6|9733.8|9709|9705.4|820
1665411600000|2022-10-10 14:20:00|9727.4|9723.6|9708|9705.2|9730.2|9726.6|9708|9705|899
1665411900000|2022-10-10 14:25:00|9707.8|9705|9734.7|9730.9|9740.6|9737|9703.4|9700.6|743
1665412200000|2022-10-10 14:30:00|9734.6|9731.8|9743.5|9740.7|9750|9746.6|9728.7|9725.8|1277
1665412500000|2022-10-10 14:35:00|9743.2|9740.4|9695.9|9692.1|9744|9740.4|9687.1|9683.3|1197
1665412800000|2022-10-10 14:40:00|9696.1|9692.3|9708.7|9704.9|9717.5|9714.7|9685.5|9681.9|1050
1665413100000|2022-10-10 14:45:00|9708.5|9705.7|9700|9696.2|9710.7|9707.1|9680.2|9677.3|1227
1665413400000|2022-10-10 14:50:00|9699|9696.4|9685.8|9682|9710.9|9708.1|9683|9680|1041
1665413700000|2022-10-10 14:55:00|9685|9682.2|9677.8|9674|9692.8|9689.2|9669.8|9666|1703
1665414000000|2022-10-10 15:00:00|9677.4|9673.6|9642.7|9638.9|9677.4|9673.8|9630.4|9626.9|3183
1665414300000|2022-10-10 15:05:00|9641.7|9638.7|9637.8|9634|9651.3|9647.5|9627.8|9625|1245
1665414600000|2022-10-10 15:10:00|9637.6|9633.8|9676.2|9672.4|9678.7|9675.9|9631.6|9628|2348
1665414900000|2022-10-10 15:15:00|9676.5|9672.7|9688.9|9685.1|9694.9|9691.3|9666.3|9663.5|1408
1665415200000|2022-10-10 15:20:00|9688.7|9685.9|9700.2|9697.4|9704.5|9700.9|9684.9|9681.1|1262
1665415500000|2022-10-10 15:25:00|9700.7|9697.9|9639.3|9636.5|9701.7|9698.1|9638.9|9635.3|3831
1665415800000|2022-10-10 15:30:00|9639.1|9636.3|9619.1|9615.3|9653.9|9651.1|9600.8|9597|4670
1665416100000|2022-10-10 15:35:00|9618.9|9616.1|9642.2|9639.4|9647.2|9644.2|9617.1|9614.1|1133
1665416400000|2022-10-10 15:40:00|9642.3|9638.5|9650.9|9647.1|9653.9|9650.1|9633.1|9629.9|877
1665416700000|2022-10-10 15:45:00|9650.8|9648|9645.1|9642.3|9654.9|9652|9637.1|9633.3|607
1665417000000|2022-10-10 15:50:00|9645.3|9641.5|9654.9|9651.1|9657.3|9654.3|9644.1|9641.1|748
1665417300000|2022-10-10 15:55:00|9656.9|9653.1|9652.7|9649.9|9668.7|9664.9|9649.7|9646.1|787
1665417600000|2022-10-10 16:00:00|9651.7|9648.9|9682.3|9679.5|9690.5|9685.7|9650.1|9647.1|1018
1665417900000|2022-10-10 16:05:00|9681.3|9678.5|9673.3|9670.5|9686.8|9683.5|9660.7|9657|878
1665418200000|2022-10-10 16:10:00|9674.3|9669.7|9680.3|9676.5|9684.1|9681.1|9664.3|9660.6|917
1665418500000|2022-10-10 16:15:00|9680.1|9676.3|9676.5|9673.7|9681.5|9677.7|9659.2|9655.4|1105
1665418800000|2022-10-10 16:20:00|9676.7|9672.9|9662.6|9658.8|9679.3|9676.3|9658.5|9654.7|812
1665419100000|2022-10-10 16:25:00|9661.8|9659|9680.6|9676.8|9681.2|9677.6|9659.8|9656.7|1328
1665419400000|2022-10-10 16:30:00|9680.4|9676.6|9680.8|9677|9689|9686.1|9676.4|9673.6|758
1665419700000|2022-10-10 16:35:00|9681|9677.2|9679.8|9676|9687.1|9683.5|9667.6|9664.8|1945
1665420000000|2022-10-10 16:40:00|9680.4|9676.6|9684.4|9680.6|9687.8|9684.5|9666.4|9663.4|865
1665420300000|2022-10-10 16:45:00|9684.8|9681.6|9685.2|9681.4|9685.4|9681.8|9675.6|9672|734
1665420600000|2022-10-10 16:50:00|9685.4|9681.6|9677.6|9674.8|9687.2|9683.6|9674.2|9670.8|664
1665420900000|2022-10-10 16:55:00|9678.6|9674.6|9678.2|9675.4|9686.4|9683.4|9676.6|9673.8|577
1665421200000|2022-10-10 17:00:00|9678.8|9676|9637|9633.2|9683.2|9680.4|9637|9633.2|1321
1665421500000|2022-10-10 17:05:00|9639.3|9635.5|9649.3|9645.5|9651.3|9647.5|9632|9628.4|677
1665421800000|2022-10-10 17:10:00|9649.1|9645.3|9646.9|9643.1|9653.9|9650.6|9641.3|9638.1|639
1665422100000|2022-10-10 17:15:00|9646.1|9643.3|9632.8|9630|9646.9|9643.3|9627.8|9624.9|855
1665422400000|2022-10-10 17:20:00|9633.7|9629.9|9637|9633.2|9647|9644.2|9632.8|9629.2|670
1665422700000|2022-10-10 17:25:00|9636.2|9633.4|9616.8|9613|9636.6|9633.4|9606.9|9603.3|1352
1665423000000|2022-10-10 17:30:00|9615.9|9613.1|9646.8|9644|9650.6|9646.8|9614.9|9612|1027
1665423300000|2022-10-10 17:35:00|9647.6|9643.8|9653.6|9649.8|9655|9652|9640.8|9637.2|485
1665423600000|2022-10-10 17:40:00|9652.8|9650|9647.6|9643.8|9657.4|9654.4|9643.7|9640.8|642
1665423900000|2022-10-10 17:45:00|9646.7|9643.9|9660.5|9656.7|9663.3|9659.5|9638.7|9635.7|837
1665424200000|2022-10-10 17:50:00|9659.5|9655.7|9654.1|9650.3|9665.5|9662.5|9649.7|9646.3|496
1665424500000|2022-10-10 17:55:00|9653.3|9649.5|9622.6|9618.8|9654.5|9651.5|9620.8|9617.2|940
1665424800000|2022-10-10 18:00:00|9621.8|9619|9613.4|9610.6|9630.2|9627.4|9597.6|9593.8|1469
1665425100000|2022-10-10 18:05:00|9613.6|9609.8|9601.2|9598.4|9613.6|9610.6|9590.4|9586.7|1413
1665425400000|2022-10-10 18:10:00|9601|9598.2|9588.8|9586|9608|9604.4|9588.8|9585|1345
1665425700000|2022-10-10 18:15:00|9589.8|9585.5|9584.3|9581.5|9591.9|9589|9573.1|9569.5|2173
1665426000000|2022-10-10 18:20:00|9584.5|9581.7|9577.7|9573.9|9591.7|9587.9|9568.1|9564.4|3001
1665426300000|2022-10-10 18:25:00|9576.9|9574.1|9551.8|9549|9577.7|9574.7|9540.5|9537.5|7759
1665426600000|2022-10-10 18:30:00|9551.3|9548.5|9519.2|9515.4|9553.9|9550.3|9516.1|9512.3|2137
1665426900000|2022-10-10 18:35:00|9519.4|9515.6|9500.2|9496.4|9530.9|9527.6|9499|9495.5|1188
1665427200000|2022-10-10 18:40:00|9499.4|9496.6|9504|9500.2|9520.2|9516.6|9498.2|9494.4|579
1665427500000|2022-10-10 18:45:00|9503.7|9499.9|9509.3|9505.5|9514.8|9511|9498.1|9495.2|1079
1665427800000|2022-10-10 18:50:00|9509.1|9505.3|9540.5|9536.7|9540.9|9537.1|9506.1|9502.8|285
1665428100000|2022-10-10 18:55:00|9540.7|9536.9|9546.9|9543.1|9548.5|9544.7|9528.7|9525.1|444
1665428400000|2022-10-10 19:00:00|9545.9|9542.3|9528.9|9525.1|9547.7|9543.9|9522.9|9519.1|220
1665428700000|2022-10-10 19:05:00|9528.5|9524.7|9521.7|9517.9|9528.5|9524.7|9516.7|9513.3|180
1665429000000|2022-10-10 19:10:00|9521.4|9517.6|9526.7|9522.9|9533.2|9529.4|9515.9|9510.1|102
1665429300000|2022-10-10 19:15:00|9526.2|9522.4|9529.3|9526.5|9532.3|9528.5|9515.8|9512|97
1665429600000|2022-10-10 19:20:00|9529.4|9526.6|9523.4|9519.6|9529.4|9526.6|9521.6|9517.8|65
1665429900000|2022-10-10 19:25:00|9523.6|9519.8|9515.5|9511.7|9527.4|9523.6|9514.2|9510.4|91
1665430200000|2022-10-10 19:30:00|9516.7|9512.9|9520.9|9517.1|9524.4|9520.6|9515|9511.4|69
1665430500000|2022-10-10 19:35:00|9520.6|9516.8|9527.2|9523.4|9529.4|9525.6|9518.4|9514.6|95
1665430800000|2022-10-10 19:40:00|9527.5|9523.7|9529.2|9525.4|9529.3|9525.5|9524.4|9520.6|39
1665431100000|2022-10-10 19:45:00|9529.3|9525.5|9526.4|9522.6|9535.5|9531.5|9522.2|9518.4|381
1665431400000|2022-10-10 19:50:00|9525.9|9522.1|9526.9|9523.1|9532.7|9528.9|9518.7|9514.9|114
1665431700000|2022-10-10 19:55:00|9526.6|9522.8|9515.9|9512.1|9528.4|9524.6|9513.9|9510.1|284
1665432000000|2022-10-10 20:00:00|9516.2|9512.4|9513.6|9509.8|9519.2|9515.4|9507.6|9504|54
1665432300000|2022-10-10 20:05:00|9512.8|9509|9516.3|9512.5|9518.8|9515|9511.3|9507.5|81
1665432600000|2022-10-10 20:10:00|9516.6|9512.8|9512.6|9508.8|9518.3|9514.5|9511.6|9507.8|62
1665432900000|2022-10-10 20:15:00|9511.8|9509|9501.6|9497.8|9512.6|9509|9501.6|9497.8|107
1665433200000|2022-10-10 20:20:00|9501.8|9498|9519.1|9515.3|9519.1|9515.3|9501.6|9497.8|82
1665433500000|2022-10-10 20:25:00|9519.3|9515.5|9502|9498.2|9522.2|9518.4|9500.7|9497.9|78
1665433800000|2022-10-10 20:30:00|9501.9|9498.1|9497.7|9494.9|9504.7|9501.5|9497.5|9494.7|176
1665434100000|2022-10-10 20:35:00|9498.5|9494.7|9495.9|9492.1|9501.5|9497.7|9492.7|9489.7|125
1665434400000|2022-10-10 20:40:00|9495.6|9491.8|9495.9|9492.1|9497.7|9493.9|9494.7|9491.1|15
1665434700000|2022-10-10 20:45:00|9495.7|9492.9|9495.5|9491.7|9498.7|9494.9|9493.7|9490.1|67
1665435000000|2022-10-10 20:50:00|9495.7|9491.9|9509.4|9505.6|9509.4|9505.6|9495.7|9491.9|158
1665435300000|2022-10-10 20:55:00|9508.6|9505.8|9516.4|9513.6|9522.4|9516.8|9506.6|9502.8|158
1665435600000|2022-10-10 21:00:00|9516.6|9513.8|9529.8|9522|9536.3|9528.5|9516.1|9512.3|30
1665435900000|2022-10-10 21:05:00|9529.3|9521.5|9528.8|9521|9529.3|9521.5|9526.1|9518.3|0
1665436200000|2022-10-10 21:10:00|9528.7|9520.9|9528.7|9520.9|9528.7|9520.9|9528.7|9520.9|0
1665436800000|2022-10-10 21:20:00|9529.6|9526.8|9529.7|9521.9|9532.5|9528.7|9526.7|9518.9|2
1665437100000|2022-10-10 21:25:00|9529.9|9522.1|9532.8|9525|9539|9535.7|9527.2|9519.4|42
1665437400000|2022-10-10 21:30:00|9532.5|9524.7|9538|9530.2|9540.5|9535.2|9532.5|9524.7|5
1665437700000|2022-10-10 21:35:00|9538.3|9530.5|9532.5|9524.7|9539.8|9535.7|9532|9524.2|5
1665438000000|2022-10-10 21:40:00|9533|9525.2|9532.9|9525.1|9533.4|9525.6|9532.9|9525.1|0
1665438300000|2022-10-10 21:45:00|9533.2|9525.4|9532.9|9525.1|9534.9|9529.4|9530.9|9523.1|0
1665438600000|2022-10-10 21:50:00|9533.2|9525.4|9533.4|9525.6|9533.9|9526.1|9533.2|9525.4|0
1665438900000|2022-10-10 21:55:00|9532.9|9525.1|9539|9531.2|9539|9531.2|9532.4|9524.6|14
1665446400000|2022-10-11 00:00:00|9522.1|9514.3|9501.1|9498.3|9531.8|9527.1|9501.1|9498.1|257
1665446700000|2022-10-11 00:05:00|9500.9|9498.1|9502.3|9498.5|9505.7|9501.6|9490.1|9486.3|136
1665447000000|2022-10-11 00:10:00|9501.7|9497.9|9492.6|9488.8|9504|9498.5|9490|9484.2|25
1665447300000|2022-10-11 00:15:00|9492.8|9489|9496.5|9492.7|9502.8|9496.9|9489.8|9487|16
1665447600000|2022-10-11 00:20:00|9496.3|9492.5|9497.1|9493.3|9508.3|9502.9|9496.3|9492.5|22
1665447900000|2022-10-11 00:25:00|9497.3|9493.5|9489.5|9485.7|9499.5|9495.7|9489.5|9485|42
1665448200000|2022-10-11 00:30:00|9490.1|9486.3|9492.7|9488.9|9500|9493.9|9488.5|9484.1|21
1665448500000|2022-10-11 00:35:00|9495|9491.2|9495.9|9492.1|9505|9501.2|9492.3|9489.5|326
1665448800000|2022-10-11 00:40:00|9496.3|9492.5|9507.3|9503.5|9508.1|9504.5|9496.3|9492.5|28
1665449100000|2022-10-11 00:45:00|9507.6|9503.8|9519.3|9515.5|9520.3|9516.5|9507.1|9503.5|118
1665449400000|2022-10-11 00:50:00|9520.3|9516.5|9519.5|9516.7|9524.6|9520.8|9518|9514.2|42
1665449700000|2022-10-11 00:55:00|9519.3|9516.5|9516.3|9512.5|9522.5|9518.7|9514.8|9511|78
1665450000000|2022-10-11 01:00:00|9516.1|9513.3|9542.4|9538.6|9548.4|9543.4|9516.1|9513.3|541
1665450300000|2022-10-11 01:05:00|9542.6|9538.8|9558.3|9554.5|9560.6|9557|9542.3|9538|312
1665450600000|2022-10-11 01:10:00|9558.6|9554.8|9556.3|9552.5|9563.8|9560|9552|9546.2|263
1665450900000|2022-10-11 01:15:00|9557.3|9553.5|9568.6|9565.8|9578.6|9574.8|9556.7|9552.9|142
1665451200000|2022-10-11 01:20:00|9568.8|9566|9565.6|9561.8|9573.4|9569.8|9564.4|9559.1|214
1665451500000|2022-10-11 01:25:00|9565.9|9562.1|9570.8|9567|9574.9|9571.1|9565.4|9561.6|128
1665451800000|2022-10-11 01:30:00|9571.3|9567.5|9570.3|9566.5|9577.9|9574.1|9569.3|9566.3|70
1665452100000|2022-10-11 01:35:00|9570.9|9567.1|9554.8|9551|9571.1|9567.3|9550.1|9547.3|146
1665452400000|2022-10-11 01:40:00|9555|9551.2|9549|9545.2|9561.6|9557.8|9549|9545.2|339
1665452700000|2022-10-11 01:45:00|9547.7|9543.9|9551.8|9549|9551.8|9549|9538.8|9535.5|128
1665453000000|2022-10-11 01:50:00|9553.3|9548|9556.1|9552.3|9561.6|9558|9545.8|9542|202
1665453300000|2022-10-11 01:55:00|9557.8|9550|9562.1|9558.3|9568.8|9565|9552.2|9548.4|165
1665453600000|2022-10-11 02:00:00|9561|9558.2|9551.1|9547.3|9565.9|9562.1|9550.4|9546.6|66
1665453900000|2022-10-11 02:05:00|9550.9|9547.1|9552.7|9548.9|9556.6|9551.9|9546.6|9542.7|91
1665454200000|2022-10-11 02:10:00|9552.4|9548.6|9536.9|9533.1|9552.7|9548.9|9534.9|9531.3|164
1665454500000|2022-10-11 02:15:00|9536.6|9532.8|9536.7|9533.9|9537.7|9533.9|9526.9|9523.1|338
1665454800000|2022-10-11 02:20:00|9536.9|9534.1|9536.9|9534.1|9543.5|9539.7|9535.7|9532.1|94
1665455100000|2022-10-11 02:25:00|9536.7|9533.9|9534.8|9531|9537.7|9534.9|9532.7|9529.7|90
1665455400000|2022-10-11 02:30:00|9535.1|9531.3|9541.8|9538|9546.1|9542.3|9529.6|9525.8|192
1665455700000|2022-10-11 02:35:00|9541.5|9537.7|9545.1|9541.3|9546.8|9543|9537.5|9533.7|44
1665456000000|2022-10-11 02:40:00|9544.8|9541|9521|9517.2|9546.6|9542.8|9519|9516|109
1665456300000|2022-10-11 02:45:00|9521.6|9517.8|9524.8|9521|9527.9|9524.1|9517.8|9514.2|70
1665456600000|2022-10-11 02:50:00|9525.1|9521.3|9524.1|9520.3|9530.6|9526.6|9522.4|9518.6|33
1665456900000|2022-10-11 02:55:00|9523.1|9519.3|9523.7|9519.9|9528.5|9523.1|9519.4|9514.9|35
1665457200000|2022-10-11 03:00:00|9523.9|9520.1|9519|9515.2|9531.9|9528.9|9517|9513.2|77
1665457500000|2022-10-11 03:05:00|9518.8|9515|9520.5|9516.7|9522.7|9517.7|9513.6|9509.8|142
1665457800000|2022-10-11 03:10:00|9519.7|9516.9|9524.2|9520.4|9529.9|9525.7|9517.9|9515.1|54
1665458100000|2022-10-11 03:15:00|9523.9|9520.1|9527.3|9523.5|9532|9528.2|9521.9|9519.1|55
1665458400000|2022-10-11 03:20:00|9529.6|9521.8|9527.1|9523.3|9530|9526.2|9524.3|9520.5|22
1665458700000|2022-10-11 03:25:00|9526.8|9523|9525.6|9521.8|9529.1|9525.3|9523.8|9520|14
1665459000000|2022-10-11 03:30:00|9525.3|9521.5|9529.8|9526|9529.8|9526|9525.3|9521.5|24
1665459300000|2022-10-11 03:35:00|9528.8|9525|9523.8|9520|9530.4|9526.6|9523.6|9520|80
1665459600000|2022-10-11 03:40:00|9523.6|9519.8|9526|9522.2|9526.4|9522.6|9523.6|9519.8|31
1665459900000|2022-10-11 03:45:00|9525.9|9522.1|9524.6|9520.8|9526.6|9522.8|9523.2|9519.4|19
1665460200000|2022-10-11 03:50:00|9524.8|9521|9525.3|9521.5|9530.3|9526.7|9522.3|9519.3|44
1665460500000|2022-10-11 03:55:00|9525.6|9521.8|9525.5|9521.7|9527.6|9524.5|9524.6|9520.8|31
1665460800000|2022-10-11 04:00:00|9525.8|9522|9530.8|9527|9534.1|9530.3|9525.8|9522|56
1665461100000|2022-10-11 04:05:00|9531.4|9527.6|9535.4|9531.6|9536.6|9532.8|9530.6|9526.8|11
1665461400000|2022-10-11 04:10:00|9535.7|9531.9|9536.3|9532.5|9539.9|9536.1|9534|9530.2|23
1665461700000|2022-10-11 04:15:00|9536|9532.2|9528.5|9524.7|9537.5|9533.7|9528|9524.4|27
1665462000000|2022-10-11 04:20:00|9528.8|9525|9526.5|9522.7|9528.8|9525|9525.2|9521.4|13
1665462300000|2022-10-11 04:25:00|9526.3|9522.5|9524|9520.2|9526.3|9522.5|9522.2|9519.4|17
1665462600000|2022-10-11 04:30:00|9523.4|9519.6|9516.7|9512.9|9524.5|9521.2|9507.4|9503.6|123
1665462900000|2022-10-11 04:35:00|9517|9513.2|9509.8|9506|9520.3|9514.9|9507.3|9503.5|53
1665463200000|2022-10-11 04:40:00|9509.6|9505.8|9506.3|9502.5|9509.8|9506|9502|9498.2|33
1665463500000|2022-10-11 04:45:00|9506.6|9502.8|9506|9502.2|9508.6|9504.8|9503.3|9499.5|48
1665463800000|2022-10-11 04:50:00|9506.6|9502.8|9509.6|9505.8|9509.6|9505.8|9504.5|9501.7|33
1665464100000|2022-10-11 04:55:00|9508.8|9505|9510.6|9506.8|9510.6|9506.8|9506|9502.2|18
1665464400000|2022-10-11 05:00:00|9511.1|9507.3|9508.2|9504.4|9511.2|9507.5|9502.2|9499.4|40
1665464700000|2022-10-11 05:05:00|9508.7|9504.9|9515.9|9512.1|9515.9|9512.4|9506.2|9502.4|38
1665465000000|2022-10-11 05:10:00|9515.6|9511.8|9510.4|9507.6|9515.6|9511.8|9509.4|9505.6|20
1665465300000|2022-10-11 05:15:00|9510.6|9506.8|9501.6|9497.8|9510.6|9507.6|9499.8|9496|194
1665465600000|2022-10-11 05:20:00|9501.9|9498.1|9502.7|9498.9|9504.8|9500.1|9500.6|9496.9|42
1665465900000|2022-10-11 05:25:00|9502.2|9498.4|9502.2|9498.4|9508.7|9504.9|9501.5|9497.7|15
1665466200000|2022-10-11 05:30:00|9502.5|9498.7|9514.6|9510.8|9517.1|9513.7|9500.5|9496.7|221
1665466500000|2022-10-11 05:35:00|9514.4|9510.6|9521.4|9517.6|9527.7|9523.1|9509.1|9504.5|260
1665466800000|2022-10-11 05:40:00|9521.9|9518.1|9521.1|9517.3|9527.7|9523.2|9518.1|9515.3|65
1665467100000|2022-10-11 05:45:00|9520.1|9518.3|9522.1|9518.3|9527.1|9524.1|9519.1|9515.3|82
1665467400000|2022-10-11 05:50:00|9522.4|9518.6|9526.8|9523|9526.8|9523|9519|9515.2|52
1665467700000|2022-10-11 05:55:00|9526.5|9522.7|9523.4|9519.6|9527.2|9524.2|9521.2|9518|31
1665468000000|2022-10-11 06:00:00|9523.2|9519.4|9520.5|9516.7|9537.8|9534.2|9519|9515.2|102
1665468300000|2022-10-11 06:05:00|9520|9516.2|9514.6|9510.8|9525.2|9521.4|9512.8|9509.6|252
1665468600000|2022-10-11 06:10:00|9514.4|9510.6|9520.5|9516.7|9520.8|9517|9511|9507.2|213
1665468900000|2022-10-11 06:15:00|9520.2|9516.4|9530.9|9527.1|9536.1|9532.9|9518.7|9514.9|126
1665469200000|2022-10-11 06:20:00|9530.6|9526.8|9531.1|9527.3|9541.7|9538.7|9528.9|9525.1|243
1665469500000|2022-10-11 06:25:00|9530.9|9528.1|9543.1|9539.3|9544.1|9540.3|9530.9|9527.3|122
1665469800000|2022-10-11 06:30:00|9542.1|9538.3|9544.7|9540.9|9552.9|9549.5|9536.7|9533.1|240
1665470100000|2022-10-11 06:35:00|9544.4|9540.6|9527.3|9524.5|9544.4|9540.6|9527.3|9524.3|263
1665470400000|2022-10-11 06:40:00|9528.1|9525.3|9532|9528.2|9536.6|9532.8|9528.1|9524.5|161
1665470700000|2022-10-11 06:45:00|9531.8|9529|9516.4|9513.6|9534.4|9530.6|9515|9511.6|604
1665471000000|2022-10-11 06:50:00|9513.6|9510.8|9503.4|9499.6|9516.6|9512.8|9503|9499.2|543
1665471300000|2022-10-11 06:55:00|9503.2|9499.4|9489.2|9485.4|9504|9500.4|9484.2|9480.6|298
1665471600000|2022-10-11 07:00:00|9489.5|9485.7|9451.8|9448|9490.7|9486.9|9444|9440.2|1234
1665471900000|2022-10-11 07:05:00|9451.6|9447.8|9439.4|9435.6|9459.4|9455.8|9438.1|9434.8|591
1665472200000|2022-10-11 07:10:00|9439.1|9435.3|9455.1|9451.3|9456.1|9453.1|9425.9|9422.9|1514
1665472500000|2022-10-11 07:15:00|9455.3|9451.5|9463.1|9459.3|9463.5|9460.5|9447|9443.2|501
1665472800000|2022-10-11 07:20:00|9464.1|9460.3|9459.7|9455.9|9466.3|9462.5|9453.3|9449.7|392
1665473100000|2022-10-11 07:25:00|9459.3|9455.5|9436.9|9433.1|9467.3|9464.5|9435.7|9432.1|603
1665473400000|2022-10-11 07:30:00|9436.5|9432.7|9420|9416.2|9443.1|9439.3|9418.2|9415.2|1402
1665473700000|2022-10-11 07:35:00|9420.2|9416.4|9435.6|9431.8|9454.6|9450.8|9420.2|9416.4|1059
1665474000000|2022-10-11 07:40:00|9434.7|9430.9|9426.2|9422.4|9449.2|9445.4|9423.2|9419.6|493
1665474300000|2022-10-11 07:45:00|9425.9|9422.1|9435.2|9431.4|9443|9439.4|9422.4|9418.6|542
1665474600000|2022-10-11 07:50:00|9434.2|9430.4|9385.2|9381.4|9438.4|9435.4|9383.5|9380.2|1633
1665474900000|2022-10-11 07:55:00|9384.8|9381|9378.3|9374.5|9386.4|9383.6|9358.2|9354.4|2473
1665475200000|2022-10-11 08:00:00|9381.4|9377.6|9388.9|9385.1|9399.9|9396.3|9381.1|9377.3|1361
1665475500000|2022-10-11 08:05:00|9388.6|9384.8|9422.5|9418.7|9427.5|9423.7|9387.9|9384.1|816
1665475800000|2022-10-11 08:10:00|9421.7|9418.9|9430.5|9426.7|9440.6|9437.3|9420.9|9417.1|1841
1665476100000|2022-10-11 08:15:00|9429.7|9425.9|9400.3|9396.5|9430.7|9427.7|9396.3|9392.5|776
1665476400000|2022-10-11 08:20:00|9401.3|9397.5|9405.8|9402|9424.5|9421.1|9396.8|9393|1088
1665476700000|2022-10-11 08:25:00|9405.4|9401.6|9389.2|9385.4|9409.4|9405.9|9383.2|9380|4218
1665477000000|2022-10-11 08:30:00|9388.6|9384.8|9399|9395.2|9399|9395.2|9372.8|9369|2927
1665477300000|2022-10-11 08:35:00|9399.2|9395.4|9364|9360.2|9406|9402.2|9352.2|9348.7|1900
1665477600000|2022-10-11 08:40:00|9363.4|9359.6|9372.2|9368.4|9372.2|9369.2|9340.4|9334.6|1121
1665477900000|2022-10-11 08:45:00|9372.8|9369|9367.3|9363.5|9373|9369.2|9353.4|9349.8|470
1665478200000|2022-10-11 08:50:00|9365.5|9361.7|9358.2|9354.4|9367.1|9363.3|9342.9|9339.1|664
1665478500000|2022-10-11 08:55:00|9358.4|9354.6|9305.1|9302.3|9358.4|9354.6|9302.1|9299.3|3557
1665478800000|2022-10-11 09:00:00|9305.7|9302.9|9313.3|9309.5|9334.7|9330.9|9300.1|9296.8|1688
1665479100000|2022-10-11 09:05:00|9313.1|9309.3|9299.1|9295.3|9323.7|9319.9|9295.9|9293.1|1387
1665479400000|2022-10-11 09:10:00|9298.3|9294.5|9302.2|9298.4|9309.7|9306.1|9292|9289|975
1665479700000|2022-10-11 09:15:00|9301.4|9298.6|9327.4|9324.6|9334.6|9330.8|9300.6|9297.8|1222
1665480000000|2022-10-11 09:20:00|9327.6|9324.8|9336.2|9332.4|9336.2|9333.4|9324.6|9320.8|388
1665480300000|2022-10-11 09:25:00|9335.4|9332.6|9334.7|9330.9|9341.4|9337.6|9319.8|9316|714
1665480600000|2022-10-11 09:30:00|9334.5|9330.7|9345.8|9342|9349|9345.4|9317.8|9314.6|774
1665480900000|2022-10-11 09:35:00|9346.2|9342.4|9345.7|9341.9|9351.9|9348.1|9339.2|9335.4|518
1665481200000|2022-10-11 09:40:00|9345.5|9341.7|9342.1|9338.3|9352.4|9348.6|9337.2|9333.4|455
1665481500000|2022-10-11 09:45:00|9342.3|9338.5|9343.1|9340.3|9352.7|9349.1|9333.5|9329.7|649
1665481800000|2022-10-11 09:50:00|9342.9|9340.1|9350.3|9346.5|9354.9|9351.1|9331.3|9328.5|555
1665482100000|2022-10-11 09:55:00|9350.9|9347.1|9325.5|9321.7|9353.9|9350.9|9323.7|9318.7|562
1665482400000|2022-10-11 10:00:00|9325.8|9322|9319.4|9315.6|9330.5|9326.7|9316.2|9312.4|879
1665482700000|2022-10-11 10:05:00|9319.7|9315.9|9330.7|9326.9|9334.2|9330.4|9314.6|9311.8|598
1665483000000|2022-10-11 10:10:00|9330.4|9326.6|9334.2|9330.4|9340.4|9336.8|9327.4|9324.4|567
1665483300000|2022-10-11 10:15:00|9334.6|9330.8|9325.2|9321.4|9339|9335.6|9319.4|9315.6|1328
1665483600000|2022-10-11 10:20:00|9323.6|9319.8|9347.8|9345|9351.8|9348|9323.6|9319.8|1931
1665483900000|2022-10-11 10:25:00|9348|9345.2|9358.1|9354.3|9360.4|9357.6|9345.3|9341.5|980
1665484200000|2022-10-11 10:30:00|9357.8|9354|9344.9|9341.1|9359.5|9356.3|9338.1|9334.3|786
1665484500000|2022-10-11 10:35:00|9344.3|9340.5|9344.3|9340.5|9352.9|9349.1|9340.1|9336.7|369
1665484800000|2022-10-11 10:40:00|9344.6|9340.8|9344.1|9340.3|9349.9|9346.5|9335.9|9332.1|948
1665485100000|2022-10-11 10:45:00|9343.7|9339.9|9343.7|9339.9|9352|9348.2|9340.2|9335.7|421
1665485400000|2022-10-11 10:50:00|9343.1|9339.3|9358.5|9354.7|9359|9355.2|9338.1|9334.9|552
1665485700000|2022-10-11 10:55:00|9358.8|9355|9353.2|9349.4|9360.3|9356.5|9344.6|9340.8|233
1665486000000|2022-10-11 11:00:00|9353.4|9349.6|9353.9|9350.1|9357.6|9354.1|9344.4|9340.6|363
1665486300000|2022-10-11 11:05:00|9353.6|9349.8|9355.8|9352|9369.4|9366|9350.1|9346.5|754
1665486600000|2022-10-11 11:10:00|9355.6|9351.8|9345.6|9342.8|9362.4|9358.6|9344.6|9341.2|296
1665486900000|2022-10-11 11:15:00|9347.6|9343.8|9338.8|9335|9349.6|9345.8|9328.6|9323|746
1665487200000|2022-10-11 11:20:00|9338.6|9335.8|9338.5|9334.7|9340.8|9338|9319|9316.2|579
1665487500000|2022-10-11 11:25:00|9338.7|9334.9|9337.1|9333.3|9339.1|9336.1|9329.9|9326.3|368
1665487800000|2022-10-11 11:30:00|9336.9|9333.1|9336.9|9333.1|9343.9|9340.1|9327.1|9323.3|448
1665488100000|2022-10-11 11:35:00|9336.1|9333.3|9357.5|9353.7|9367.3|9363.5|9334.7|9331.3|384
1665488400000|2022-10-11 11:40:00|9357.7|9353.9|9381.1|9377.3|9384.1|9381.1|9348.7|9344.9|1651
1665488700000|2022-10-11 11:45:00|9382.1|9378.3|9371|9367.2|9390.9|9387.3|9370|9366.2|488
1665489000000|2022-10-11 11:50:00|9370.8|9368|9379.2|9375.4|9380.2|9376.6|9370|9365.8|785
1665489300000|2022-10-11 11:55:00|9379|9375.2|9379.6|9376.8|9380|9376.8|9365.6|9362|507
1665489600000|2022-10-11 12:00:00|9379.8|9376|9413.4|9409.6|9417.6|9414.6|9379.4|9376|1300
1665489900000|2022-10-11 12:05:00|9413.1|9409.3|9412.7|9409.9|9425.7|9422.4|9411.2|9408|779
1665490200000|2022-10-11 12:10:00|9413.5|9409.7|9416.1|9412.3|9424.5|9420.9|9409.5|9406.2|645
1665490500000|2022-10-11 12:15:00|9416.9|9413.1|9419.7|9415.9|9427.1|9424.1|9413.1|9410.1|902
1665490800000|2022-10-11 12:20:00|9420.7|9416.9|9424.3|9420.5|9433.7|9430.1|9418.7|9415.9|741
1665491100000|2022-10-11 12:25:00|9424.6|9420.8|9436.2|9432.4|9438.1|9435.1|9420.7|9417.5|573
1665491400000|2022-10-11 12:30:00|9436.5|9432.7|9456|9452.2|9458.8|9456|9427.2|9424.4|1765
1665491700000|2022-10-11 12:35:00|9455.8|9452|9452.7|9448.9|9467|9463.4|9450.4|9446.8|982
1665492000000|2022-10-11 12:40:00|9453|9449.2|9435.8|9432|9461.2|9457.6|9435.8|9432|808
1665492300000|2022-10-11 12:45:00|9436|9432.2|9436.8|9433|9437.8|9434|9415.4|9412.6|928
1665492600000|2022-10-11 12:50:00|9437|9433.2|9412.9|9409.1|9443.8|9440|9402.7|9399.9|1148
1665492900000|2022-10-11 12:55:00|9412.1|9409.3|9430.9|9427.1|9433.9|9430.9|9403.5|9399.7|1268
1665493200000|2022-10-11 13:00:00|9431.7|9427.9|9422.1|9418.3|9447.7|9444.9|9416.1|9412.3|2597
1665493500000|2022-10-11 13:05:00|9421.7|9417.9|9402.3|9398.5|9423.7|9420.1|9400.3|9397.5|1197
1665493800000|2022-10-11 13:10:00|9402.5|9398.7|9400.5|9397.7|9409.3|9406.3|9374.7|9370.9|1895
1665494100000|2022-10-11 13:15:00|9401.3|9397.5|9387.5|9383.7|9412.1|9408.5|9384.7|9380.9|1375
1665494400000|2022-10-11 13:20:00|9387.2|9383.4|9379.1|9375.3|9392.5|9388.7|9361.9|9358.3|2868
1665494700000|2022-10-11 13:25:00|9379.5|9375.7|9372.8|9369|9386.2|9382.4|9368.7|9364.9|1082
1665495000000|2022-10-11 13:30:00|9373|9369.2|9391.2|9387.4|9404.2|9400.6|9358.3|9354.5|1695
1665495300000|2022-10-11 13:35:00|9391|9388.2|9386|9382.2|9399.6|9396.2|9375.2|9372.2|1156
1665495600000|2022-10-11 13:40:00|9385.8|9382|9393.6|9390.8|9413.2|9409.4|9384.6|9381|2152
1665495900000|2022-10-11 13:45:00|9394.4|9390.6|9415.4|9411.6|9439.4|9436.1|9390.3|9386.5|2701
1665496200000|2022-10-11 13:50:00|9415.2|9411.4|9384.5|9381.7|9425|9421.9|9384.5|9381.5|1326
1665496500000|2022-10-11 13:55:00|9383.5|9380.7|9367.7|9363.9|9384.5|9380.7|9363.3|9359.7|1365
1665496800000|2022-10-11 14:00:00|9367.5|9364.7|9326.9|9324.1|9367.5|9364.7|9287.1|9283.7|6435
1665497100000|2022-10-11 14:05:00|9327.1|9323.3|9322.7|9318.9|9336.9|9333.3|9310.1|9306.3|1958
1665497400000|2022-10-11 14:10:00|9321.7|9318.7|9343.3|9339.5|9351.5|9348.3|9312.9|9309.3|2046
1665497700000|2022-10-11 14:15:00|9343.1|9340.3|9345.2|9341.4|9367.1|9364|9338.3|9335.3|1655
1665498000000|2022-10-11 14:20:00|9344|9341.2|9373|9369.2|9376.6|9373.3|9341|9337.2|1608
1665498300000|2022-10-11 14:25:00|9372.8|9369|9349.2|9345.4|9383.6|9380|9349|9345.2|2063
1665498600000|2022-10-11 14:30:00|9349|9346.2|9357.4|9354.6|9364.4|9360.6|9315.4|9311.8|2454
1665498900000|2022-10-11 14:35:00|9357.2|9354.4|9394.4|9390.6|9403.3|9399.5|9350|9347|3659
1665499200000|2022-10-11 14:40:00|9394.1|9390.3|9383.5|9379.7|9436.4|9431.9|9372.7|9368.9|3063
1665499500000|2022-10-11 14:45:00|9383.7|9379.9|9390.1|9386.3|9399.7|9395.9|9363.4|9359.6|1775
1665499800000|2022-10-11 14:50:00|9389.9|9386.1|9389.7|9385.9|9398.2|9394.9|9377.7|9374.1|741
1665500100000|2022-10-11 14:55:00|9388.9|9386.1|9365.3|9362.5|9389.9|9386.9|9364.3|9361|1499
1665500400000|2022-10-11 15:00:00|9363.5|9359.7|9415|9411.2|9416.7|9413.7|9358.3|9355.3|2866
1665500700000|2022-10-11 15:05:00|9414.7|9410.9|9399.4|9396.6|9424.9|9419.9|9391.9|9386.1|1214
1665501000000|2022-10-11 15:10:00|9400.2|9396.4|9422.2|9418.4|9423.2|9420.2|9395|9391.4|1806
1665501300000|2022-10-11 15:15:00|9422|9418.2|9414|9410.2|9431.6|9428.8|9413.4|9410|1168
1665501600000|2022-10-11 15:20:00|9413.8|9410|9374.2|9370.4|9422.4|9418.6|9370.6|9367.4|2452
1665501900000|2022-10-11 15:25:00|9373.4|9370.6|9339.8|9337|9374.6|9371.2|9336.5|9333.2|4713
1665502200000|2022-10-11 15:30:00|9340.6|9336.8|9367.7|9364.9|9375.4|9372.4|9334.8|9331.6|3617
1665502500000|2022-10-11 15:35:00|9368.5|9364.7|9359.3|9355.5|9375.9|9372.9|9349.9|9346.1|911
1665502800000|2022-10-11 15:40:00|9359.9|9356.1|9366.7|9362.9|9367.7|9363.9|9340.9|9337.3|2693
1665503100000|2022-10-11 15:45:00|9366.5|9363.7|9379.5|9375.7|9380.5|9377.7|9353.9|9351.1|1350
1665503400000|2022-10-11 15:50:00|9379|9376.7|9373.7|9370.9|9390.5|9387.7|9372.5|9368.9|1814
1665503700000|2022-10-11 15:55:00|9373.5|9370.7|9396.1|9393.3|9398.4|9394.6|9371.5|9368.5|1529
1665504000000|2022-10-11 16:00:00|9396.9|9393.1|9391|9387.2|9404|9400.8|9384.2|9381.4|1023
1665504300000|2022-10-11 16:05:00|9391.6|9387.8|9381.2|9377.4|9392.8|9389.2|9372.2|9369|797
1665504600000|2022-10-11 16:10:00|9381|9378.2|9385.2|9381.4|9389|9385.2|9372|9368.2|908
1665504900000|2022-10-11 16:15:00|9385|9381.2|9396.8|9393|9403.2|9399.4|9380.8|9377|872
1665505200000|2022-10-11 16:20:00|9397|9393.2|9399.3|9395.5|9412.8|9409.8|9390|9386.4|1050
1665505500000|2022-10-11 16:25:00|9399.8|9396|9382.9|9379.1|9400.3|9396.5|9380.9|9377.9|766
1665505800000|2022-10-11 16:30:00|9381.9|9379.6|9378.7|9374.9|9389.9|9386.1|9372.9|9369.9|687
1665506100000|2022-10-11 16:35:00|9377.7|9373.9|9376.7|9372.9|9392.3|9389.5|9364.9|9361.9|1001
1665506400000|2022-10-11 16:40:00|9376.5|9373.7|9393.7|9390.9|9393.7|9390.9|9363.7|9359.9|1063
1665506700000|2022-10-11 16:45:00|9394.5|9390.7|9396.5|9392.7|9407.5|9404.7|9393.5|9390.1|788
1665507000000|2022-10-11 16:50:00|9396.3|9393.5|9399.3|9396.5|9406.5|9403.5|9396|9392.5|521
1665507300000|2022-10-11 16:55:00|9400|9396.2|9385.6|9381.8|9401.2|9398.2|9380|9376.8|695
1665507600000|2022-10-11 17:00:00|9386|9382.2|9373.8|9370|9389|9386|9370.2|9366.6|1092
1665507900000|2022-10-11 17:05:00|9372.8|9369.8|9372.6|9368.8|9377.6|9374.3|9365.5|9362.2|414
1665508200000|2022-10-11 17:10:00|9372.8|9369|9368.6|9364.8|9378|9375|9360.8|9357.2|822
1665508500000|2022-10-11 17:15:00|9368.8|9365|9363.6|9360.8|9381|9377.2|9360.8|9357.3|582
1665508800000|2022-10-11 17:20:00|9363.4|9359.6|9378.9|9375.1|9378.9|9375.9|9355.1|9351.3|1170
1665509100000|2022-10-11 17:25:00|9378.7|9375.9|9391.1|9387.3|9393.3|9389.5|9374.5|9371.1|2213
1665509400000|2022-10-11 17:30:00|9390.9|9388.1|9399.9|9397.1|9401.9|9399.1|9383.6|9379.8|1656
1665509700000|2022-10-11 17:35:00|9400.7|9396.9|9393.8|9391|9403.4|9399.6|9392.1|9388.5|1031
1665510000000|2022-10-11 17:40:00|9394|9390.2|9381.6|9378.8|9402.3|9398.9|9381.2|9378.1|705
1665510300000|2022-10-11 17:45:00|9381.4|9378.6|9367|9363.2|9388.2|9385.4|9366.6|9363|1180
1665510600000|2022-10-11 17:50:00|9366.8|9364|9399.5|9396.7|9413.5|9407.7|9366.8|9363.2|2044
1665510900000|2022-10-11 17:55:00|9399.8|9396|9399.1|9395.3|9401.1|9397.3|9384.4|9381.1|2057
1665511200000|2022-10-11 18:00:00|9399.3|9395.5|9389.7|9385.9|9399.3|9396.5|9381.9|9378.3|1114
1665511500000|2022-10-11 18:05:00|9388.9|9386.1|9378.5|9374.7|9398.6|9394.8|9374.7|9371.5|1922
1665511800000|2022-10-11 18:10:00|9378.3|9374.5|9375.7|9371.9|9385.9|9382.6|9371.8|9368.5|1258
1665512100000|2022-10-11 18:15:00|9375.1|9371.3|9364.7|9360.9|9385.2|9381.7|9362.4|9358.9|2233
1665512400000|2022-10-11 18:20:00|9363.7|9361.1|9369|9365.2|9385|9381.2|9361.4|9357.8|2719
1665512700000|2022-10-11 18:25:00|9369.6|9366.2|9355.2|9352.4|9392.4|9389.4|9349|9345.8|6616
1665513000000|2022-10-11 18:30:00|9355.4|9352.6|9336.2|9333.4|9361.2|9358.4|9324|9320.2|2490
1665513300000|2022-10-11 18:35:00|9336|9333.2|9341|9337.2|9343.6|9340.4|9332.2|9328.4|424
1665513600000|2022-10-11 18:40:00|9340.8|9337|9331|9327.2|9341.8|9338|9330.7|9326.9|240
1665513900000|2022-10-11 18:45:00|9330.2|9326.4|9305.7|9301.9|9332.7|9328.9|9301.2|9297.4|580
1665514200000|2022-10-11 18:50:00|9305.9|9302.1|9294.5|9290.7|9306.5|9302.9|9293.5|9289.7|384
1665514500000|2022-10-11 18:55:00|9294.7|9290.9|9280.1|9276.3|9295.7|9291.9|9269.7|9265.9|1111
1665514800000|2022-10-11 19:00:00|9280.5|9276.7|9270.5|9266.7|9280.5|9276.7|9259.9|9256.1|554
1665515100000|2022-10-11 19:05:00|9270.9|9267.1|9257.3|9253.5|9279|9275.9|9256.1|9252.3|921
1665515400000|2022-10-11 19:10:00|9256.7|9252.9|9251.9|9248.1|9267.1|9263.3|9248.7|9245.7|818
1665515700000|2022-10-11 19:15:00|9251.7|9247.9|9261.2|9257.4|9264.7|9260.9|9239.9|9236.3|682
1665516000000|2022-10-11 19:20:00|9261.4|9257.6|9273.2|9269.4|9273.8|9270.2|9257.2|9253.6|328
1665516300000|2022-10-11 19:25:00|9273|9270.2|9283.4|9279.6|9287.2|9283.4|9271.6|9267.8|212
1665516600000|2022-10-11 19:30:00|9282.9|9279.1|9278|9274.2|9284.8|9281|9270.6|9267.8|181
1665516900000|2022-10-11 19:35:00|9277.5|9273.7|9286.9|9283.1|9290.8|9287|9277.2|9273.4|123
1665517200000|2022-10-11 19:40:00|9286.4|9282.6|9289.3|9285.5|9290.1|9286.3|9278.2|9274.6|164
1665517500000|2022-10-11 19:45:00|9289.6|9285.8|9296.1|9292.3|9303.7|9300.7|9283.8|9280|438
1665517800000|2022-10-11 19:50:00|9295.9|9292.1|9281|9277.2|9295.9|9292.1|9276.3|9272.5|273
1665518100000|2022-10-11 19:55:00|9281.3|9277.5|9283.1|9279.3|9291.6|9287.8|9280.7|9277.2|193
1665518400000|2022-10-11 20:00:00|9282.8|9279|9287.3|9283.5|9287.5|9284.7|9282|9278.2|163
1665518700000|2022-10-11 20:05:00|9287.1|9283.3|9291|9287.2|9294.5|9290.7|9284.6|9280.8|121
1665519000000|2022-10-11 20:10:00|9290.7|9286.9|9296.8|9293|9299.8|9296|9288.8|9285.8|87
1665519300000|2022-10-11 20:15:00|9296|9293.2|9298.2|9294.4|9302|9298.2|9295.8|9292|35
1665519600000|2022-10-11 20:20:00|9298.8|9295|9295|9291.2|9299.2|9296.2|9294.2|9290.6|111
1665519900000|2022-10-11 20:25:00|9295.2|9291.4|9294.4|9290.6|9297.4|9294.4|9291|9287.6|57
1665520200000|2022-10-11 20:30:00|9294.2|9290.4|9290.4|9287.6|9294.2|9290.4|9286.9|9280.8|74
1665520500000|2022-10-11 20:35:00|9290.1|9286.3|9286|9282.2|9290.6|9286.8|9282.6|9278.8|75
1665520800000|2022-10-11 20:40:00|9285.8|9282|9279.5|9276.7|9285.8|9282|9278.2|9274.4|26
1665521100000|2022-10-11 20:45:00|9279.7|9275.9|9281.7|9277.9|9282.9|9279.9|9279.5|9275.9|51
1665521400000|2022-10-11 20:50:00|9281.5|9278.7|9287.5|9284.7|9289.3|9285.7|9280.5|9276.7|43
1665521700000|2022-10-11 20:55:00|9286.7|9283.9|9297.7|9293.9|9299.5|9295.7|9286.7|9282.9|68
1665522000000|2022-10-11 21:00:00|9297.5|9293.7|9297.4|9293.6|9297.5|9293.7|9297.4|9293.6|15
1665522300000|2022-10-11 21:05:00|9297|9293.2|9297.5|9289.7|9297.5|9293.2|9294.3|9286.5|3
1665523200000|2022-10-11 21:20:00|9299.2|9291.4|9303.9|9296.1|9304.5|9296.7|9296.9|9289.1|2
1665523500000|2022-10-11 21:25:00|9304.2|9296.4|9307.9|9304.1|9307.9|9304.1|9300.4|9292.6|9
1665523800000|2022-10-11 21:30:00|9308.3|9304.5|9312.6|9308.8|9312.9|9309.1|9308.3|9303.1|7
1665524100000|2022-10-11 21:35:00|9314.9|9307.1|9305.9|9303.1|9317.1|9311|9305.9|9303.1|7
1665524400000|2022-10-11 21:40:00|9306.3|9303.5|9309.4|9305.6|9310.9|9305.6|9305.9|9303.1|10
1665524700000|2022-10-11 21:45:00|9311.7|9303.9|9312.3|9308.5|9314.9|9308.6|9310.4|9303.6|5
1665525000000|2022-10-11 21:50:00|9313.8|9306|9312.3|9308.5|9313.8|9308.5|9312.3|9306|0
1665525300000|2022-10-11 21:55:00|9312.8|9309|9309.3|9305.5|9316.8|9311.7|9309.3|9303|14
1665532800000|2022-10-12 00:00:00|9301.5|9297.7|9305|9301.2|9311.7|9308.2|9290.1|9284.5|121
1665533100000|2022-10-12 00:05:00|9305.2|9301.4|9303.7|9295.9|9306.9|9302.7|9299.7|9295.9|35
1665533400000|2022-10-12 00:10:00|9303.5|9295.7|9298.5|9294.7|9303.5|9297.2|9285.4|9279.9|21
1665533700000|2022-10-12 00:15:00|9301.9|9294.1|9296.8|9293|9309.9|9305|9286.8|9280.7|157
1665534000000|2022-10-12 00:20:00|9297|9293.2|9306.4|9298.6|9314.5|9308.4|9293.7|9289.9|53
1665534300000|2022-10-12 00:25:00|9306.7|9298.9|9310.6|9306.8|9313.6|9309.1|9301.7|9297.1|26
1665534600000|2022-10-12 00:30:00|9310.3|9306.5|9304.6|9300.8|9314.4|9309.6|9301.5|9296.6|18
1665534900000|2022-10-12 00:35:00|9304.3|9300.5|9308.3|9304.5|9313.8|9308.8|9300.3|9295.6|34
1665535200000|2022-10-12 00:40:00|9308.1|9304.3|9306.5|9302.7|9311.8|9307.1|9303.3|9297.8|16
1665535500000|2022-10-12 00:45:00|9306.1|9302.3|9313.3|9309.5|9315.4|9310.5|9306.1|9301.6|14
1665535800000|2022-10-12 00:50:00|9312.6|9309.8|9325.1|9321.3|9327.9|9324.1|9312.6|9309.5|30
1665536100000|2022-10-12 00:55:00|9324.1|9321.8|9326.8|9323|9335.3|9331.5|9324.1|9319.5|68
1665536400000|2022-10-12 01:00:00|9326.2|9322.4|9319.5|9315.7|9345.3|9339|9310|9306.2|205
1665536700000|2022-10-12 01:05:00|9318.5|9315.5|9325|9321.2|9329.5|9325.5|9315|9310.5|53
1665537000000|2022-10-12 01:10:00|9325.8|9322|9302.2|9298.4|9329.7|9325.2|9301.2|9295.9|75
1665537300000|2022-10-12 01:15:00|9302.5|9298.7|9307.7|9303.9|9311.5|9305.9|9298.5|9294.4|65
1665537600000|2022-10-12 01:20:00|9307.9|9304.1|9312.1|9308.3|9321.4|9316.3|9305.1|9301.3|41
1665537900000|2022-10-12 01:25:00|9311.8|9308|9301.4|9297.6|9319.4|9314.1|9301.3|9296.8|53
1665538200000|2022-10-12 01:30:00|9302.1|9298.3|9279.9|9276.1|9302.9|9299.1|9275.6|9272.3|161
1665538500000|2022-10-12 01:35:00|9280.7|9276.9|9277.1|9273.3|9282.6|9277.1|9264.7|9260.9|79
1665538800000|2022-10-12 01:40:00|9276.4|9273.6|9276.8|9273|9286.1|9281.5|9270.6|9266.8|542
1665539100000|2022-10-12 01:45:00|9276.3|9272.5|9287.2|9283.4|9288.3|9284.5|9275.8|9270.5|54
1665539400000|2022-10-12 01:50:00|9286.8|9283|9279.8|9276|9296.3|9292.2|9279|9273.7|86
1665539700000|2022-10-12 01:55:00|9279.6|9275.8|9283.8|9280|9285.7|9281.2|9276.3|9272.5|59
1665540000000|2022-10-12 02:00:00|9284|9280.2|9295.1|9291.3|9302.1|9296.3|9279.7|9276.2|126
1665540300000|2022-10-12 02:05:00|9295.3|9291.5|9278.3|9274.5|9300|9295.3|9276|9272.7|61
1665540600000|2022-10-12 02:10:00|9277.7|9273.9|9267.9|9264.1|9278|9274|9264|9260.2|132
1665540900000|2022-10-12 02:15:00|9267.5|9263.7|9264|9261.2|9272.8|9267.8|9258.9|9255.1|97
1665541200000|2022-10-12 02:20:00|9263.8|9261|9279|9275.2|9282.5|9277.2|9263.3|9259.5|43
1665541500000|2022-10-12 02:25:00|9280.8|9273|9286.3|9282.5|9286.6|9282.8|9278|9273|86
1665541800000|2022-10-12 02:30:00|9286|9282.2|9293.1|9289.3|9293.1|9289.3|9282.3|9279.3|136
1665542100000|2022-10-12 02:35:00|9293.6|9289.8|9284.6|9280.8|9296.6|9292.8|9281.8|9277.5|40
1665542400000|2022-10-12 02:40:00|9283.8|9280|9270.8|9267|9286.3|9282.5|9269.3|9264.7|119
1665542700000|2022-10-12 02:45:00|9271.8|9268|9282.5|9278.7|9283.5|9280.2|9271.2|9266.5|36
1665543000000|2022-10-12 02:50:00|9281.9|9278.1|9291.5|9288.7|9293.2|9289.2|9279.5|9275.7|21
1665543300000|2022-10-12 02:55:00|9292.2|9289.4|9298.3|9294.5|9298.9|9295.1|9286|9282.2|46
1665543600000|2022-10-12 03:00:00|9298.5|9294.7|9295.7|9291.9|9300.2|9297.2|9294.2|9289.4|74
1665543900000|2022-10-12 03:05:00|9295.9|9292.1|9290.9|9287.1|9299|9295.4|9288.9|9285.1|48
1665544200000|2022-10-12 03:10:00|9291.5|9287.7|9299.4|9295.6|9303.9|9300.1|9291.1|9287.7|104
1665544500000|2022-10-12 03:15:00|9298.6|9294.8|9301.4|9297.6|9302.9|9298.9|9294.4|9290.1|57
1665544800000|2022-10-12 03:20:00|9301.7|9297.9|9303.7|9299.9|9305.1|9301.1|9298.7|9293.3|103
1665545100000|2022-10-12 03:25:00|9303.9|9300.1|9302.6|9298.8|9304.1|9301.1|9301.4|9297.6|46
1665545400000|2022-10-12 03:30:00|9302.9|9299.1|9299.8|9296|9303.6|9300.1|9298.1|9294.5|57
1665545700000|2022-10-12 03:35:00|9300.3|9296.5|9299.8|9296|9301.3|9297.5|9298|9294.5|5
1665546000000|2022-10-12 03:40:00|9300|9296.2|9292.7|9288.9|9300.8|9297.2|9287|9283.4|62
1665546300000|2022-10-12 03:45:00|9294|9290.2|9293|9289.2|9297|9292|9291.6|9287.8|8
1665546600000|2022-10-12 03:50:00|9292.7|9288.9|9296.8|9294|9299.5|9295.7|9292.2|9288.4|14
1665546900000|2022-10-12 03:55:00|9297|9293.2|9290.3|9286.5|9299|9295|9290.3|9286.5|32
1665547200000|2022-10-12 04:00:00|9290.5|9287.5|9304.9|9301.1|9308|9304.2|9283.5|9280.5|114
1665547500000|2022-10-12 04:05:00|9304.6|9300.8|9307.8|9304|9310.1|9306.3|9302.3|9298.1|85
1665547800000|2022-10-12 04:10:00|9307.5|9303.7|9312.8|9309|9313.3|9309.7|9304.5|9300.7|50
1665548100000|2022-10-12 04:15:00|9313|9309.2|9308.4|9304.6|9314.2|9310.4|9308.2|9304.6|19
1665548400000|2022-10-12 04:20:00|9309.2|9305.4|9308.7|9304.9|9310.7|9306.9|9306.2|9302.2|10
1665548700000|2022-10-12 04:25:00|9309.2|9305.4|9306.4|9302.6|9309.4|9305.4|9302.4|9299.4|4
1665549000000|2022-10-12 04:30:00|9306.7|9302.9|9305.7|9301.9|9309.6|9305.6|9302.1|9298.3|21
1665549300000|2022-10-12 04:35:00|9305.4|9301.6|9311.4|9307.6|9313.9|9310.4|9304.4|9299.4|156
1665549600000|2022-10-12 04:40:00|9311.2|9307.4|9309.1|9305.3|9313.7|9309.1|9308.4|9304.6|37
1665549900000|2022-10-12 04:45:00|9308.3|9305.5|9317.2|9313.4|9318.9|9315.3|9308.3|9304.5|34
1665550200000|2022-10-12 04:50:00|9317.5|9313.7|9315.3|9311.5|9318.9|9315.1|9314.3|9309.5|9
1665550500000|2022-10-12 04:55:00|9315.6|9311.8|9312.6|9308.8|9316.2|9312.4|9308.1|9304.5|27
1665550800000|2022-10-12 05:00:00|9312.3|9308.5|9303.3|9299.5|9318.9|9315.1|9302|9297.5|40
1665551100000|2022-10-12 05:05:00|9303.6|9299.8|9302.5|9298.7|9306|9302.2|9299.3|9295.5|49
1665551400000|2022-10-12 05:10:00|9304.2|9296.4|9308.5|9304.7|9310|9306.2|9301.7|9296.4|18
1665551700000|2022-10-12 05:15:00|9308.8|9305|9301.2|9297.4|9310.3|9306.5|9300.5|9296.7|40
1665552000000|2022-10-12 05:20:00|9301.4|9297.6|9304.5|9300.7|9305.2|9301.4|9299.7|9296.4|20
1665552300000|2022-10-12 05:25:00|9304.2|9300.4|9298.5|9294.7|9307.5|9303.7|9295.5|9291.4|126
1665552600000|2022-10-12 05:30:00|9298.2|9294.4|9306.2|9302.4|9314|9310.2|9294.7|9290.9|165
1665552900000|2022-10-12 05:35:00|9306.5|9302.7|9300.1|9296.3|9307|9303.2|9293.1|9289.5|138
1665553200000|2022-10-12 05:40:00|9300.3|9296.5|9328.3|9324.5|9333|9329.2|9296.4|9292.6|1166
1665553500000|2022-10-12 05:45:00|9328.5|9324.7|9346.8|9343|9348|9345.2|9325.7|9321.4|490
1665553800000|2022-10-12 05:50:00|9346.2|9342.4|9361.6|9357.8|9361.6|9357.8|9343.9|9340.1|411
1665554100000|2022-10-12 05:55:00|9362.1|9358.3|9362|9358.2|9364.8|9361|9351.8|9348.2|377
1665554400000|2022-10-12 06:00:00|9362.8|9359|9354.3|9350.5|9364.3|9361.3|9349|9345.4|597
1665554700000|2022-10-12 06:05:00|9354.5|9350.7|9356.2|9352.4|9364.7|9360.9|9352.5|9348.7|270
1665555000000|2022-10-12 06:10:00|9356.5|9352.7|9359|9355.2|9361.8|9358|9347.7|9343.9|143
1665555300000|2022-10-12 06:15:00|9358.7|9354.9|9369.6|9365.8|9376.8|9373.8|9357.7|9353.9|892
1665555600000|2022-10-12 06:20:00|9370.3|9366.5|9371.2|9367.4|9371.5|9367.7|9353.2|9350.2|256
1665555900000|2022-10-12 06:25:00|9370.9|9367.1|9395.6|9392.8|9396.4|9392.8|9369.9|9364.6|785
1665556200000|2022-10-12 06:30:00|9395.4|9392.6|9423.6|9419.8|9425.4|9422.6|9389.4|9386.3|1907
1665556500000|2022-10-12 06:35:00|9423.3|9419.5|9416.3|9412.5|9425.6|9421.8|9409|9405.2|849
1665556800000|2022-10-12 06:40:00|9416.4|9413.6|9411.4|9407.6|9424.9|9421.1|9408.6|9404.8|326
1665557100000|2022-10-12 06:45:00|9411.7|9407.9|9415.8|9412|9425.1|9421.3|9405.1|9401.3|1148
1665557400000|2022-10-12 06:50:00|9416|9412.2|9403.9|9400.1|9418.3|9414.5|9400.7|9397.7|603
1665557700000|2022-10-12 06:55:00|9404.1|9400.3|9403.2|9399.4|9407|9403.4|9392.3|9388.7|695
1665558000000|2022-10-12 07:00:00|9403.7|9399.9|9375.1|9371.3|9406.2|9403.4|9369.1|9365.3|897
1665558300000|2022-10-12 07:05:00|9375.3|9372.5|9372.5|9368.7|9388.2|9384.4|9372.5|9368.7|401
1665558600000|2022-10-12 07:10:00|9372.3|9368.5|9359.2|9356.4|9376.9|9373.1|9351.9|9348.3|1250
1665558900000|2022-10-12 07:15:00|9359.4|9356.6|9351.7|9347.9|9368.4|9364.6|9339.1|9335.3|1629
1665559200000|2022-10-12 07:20:00|9351.9|9348.1|9360.5|9356.7|9367.2|9364.2|9347|9343.2|890
1665559500000|2022-10-12 07:25:00|9360.7|9356.9|9337.1|9333.3|9362.3|9359|9325|9321.2|932
1665559800000|2022-10-12 07:30:00|9336.9|9333.1|9337.3|9333.5|9344.2|9340.6|9320.4|9317.6|847
1665560100000|2022-10-12 07:35:00|9337.5|9333.7|9364.9|9361.1|9366.1|9363.1|9335.7|9331.9|923
1665560400000|2022-10-12 07:40:00|9367.4|9363.6|9353.8|9350|9371|9367.2|9346.6|9343.5|759
1665560700000|2022-10-12 07:45:00|9352.8|9348.7|9356.5|9352.7|9367.1|9363.7|9349.8|9346|359
1665561000000|2022-10-12 07:50:00|9356.2|9352.4|9351.9|9348.1|9359.7|9355.9|9337.7|9334.7|435
1665561300000|2022-10-12 07:55:00|9351.6|9348.8|9366.6|9362.8|9366.6|9362.8|9341.9|9338.8|955
1665561600000|2022-10-12 08:00:00|9368|9364.2|9389.6|9385.8|9403.4|9400.1|9364.4|9361.6|1336
1665561900000|2022-10-12 08:05:00|9389.9|9386.1|9391.9|9389.1|9408.1|9404.5|9384.5|9381.5|706
1665562200000|2022-10-12 08:10:00|9392.9|9390.1|9350|9346.2|9396.6|9392.8|9347.5|9343.7|1389
1665562500000|2022-10-12 08:15:00|9350.3|9346.5|9378.8|9375|9380|9376.2|9347.5|9343.7|1125
1665562800000|2022-10-12 08:20:00|9379.8|9377|9384.4|9380.6|9389.6|9385.8|9373.2|9370.4|1146
1665563100000|2022-10-12 08:25:00|9384.2|9380.4|9396|9392.2|9399.3|9395.8|9369.1|9365.3|4670
1665563400000|2022-10-12 08:30:00|9394.8|9392|9371|9367.2|9395.5|9392.7|9369.8|9366|3102
1665563700000|2022-10-12 08:35:00|9372|9368.2|9371|9367.2|9385|9381.7|9365.7|9361.9|893
1665564000000|2022-10-12 08:40:00|9371.7|9367.9|9373.1|9369.3|9383.6|9379.8|9364.9|9361.1|773
1665564300000|2022-10-12 08:45:00|9371.8|9368|9368.1|9365.3|9377.6|9371.8|9358.3|9355.5|1038
1665564600000|2022-10-12 08:50:00|9368.3|9364.5|9357.8|9354|9378.6|9374.8|9356|9352.5|573
1665564900000|2022-10-12 08:55:00|9358|9354.2|9361.8|9358|9367|9363.2|9344.2|9341.2|1464
1665565200000|2022-10-12 09:00:00|9361.6|9357.8|9358.2|9354.4|9370.8|9367|9346|9342.4|1265
1665565500000|2022-10-12 09:05:00|9360|9356.2|9349.7|9345.9|9364.3|9360.8|9340.9|9337.1|879
1665565800000|2022-10-12 09:10:00|9350.7|9346.9|9357.7|9353.9|9357.7|9354.2|9345.9|9342.1|390
1665566100000|2022-10-12 09:15:00|9358|9354.2|9379.1|9375.3|9380.1|9377.3|9355|9351.7|849
1665566400000|2022-10-12 09:20:00|9379.6|9375.8|9396.8|9393|9402.2|9398.6|9374.5|9370.9|880
1665566700000|2022-10-12 09:25:00|9396.6|9393.8|9416.4|9412.6|9423|9419.2|9396.6|9393|563
1665567000000|2022-10-12 09:30:00|9416.7|9412.9|9413.7|9409.9|9426.7|9423.7|9406.2|9402.8|1543
1665567300000|2022-10-12 09:35:00|9414|9410.2|9404.1|9400.3|9415.2|9411.4|9402.4|9398.6|292
1665567600000|2022-10-12 09:40:00|9403.9|9401.1|9407.2|9403.4|9410.1|9406.3|9397.5|9394|362
1665567900000|2022-10-12 09:45:00|9403.5|9400.7|9382.3|9379.5|9406.5|9402.7|9382.3|9379.5|644
1665568200000|2022-10-12 09:50:00|9381.2|9378.4|9387.3|9383.5|9393.8|9390|9381.1|9377.3|567
1665568500000|2022-10-12 09:55:00|9387.6|9383.8|9391.5|9387.7|9393.6|9389.8|9382.1|9378.3|360
1665568800000|2022-10-12 10:00:00|9391.3|9387.5|9386.7|9382.9|9405.9|9403|9386.2|9382.4|798
1665569100000|2022-10-12 10:05:00|9386.5|9382.7|9381|9377.2|9389.2|9385.4|9379.2|9375.4|435
1665569400000|2022-10-12 10:10:00|9383.7|9379.9|9392.8|9389|9392.8|9389|9381.2|9377.9|678
1665569700000|2022-10-12 10:15:00|9392.3|9388.5|9386|9382.2|9398.8|9395.3|9384.5|9380.7|400
1665570000000|2022-10-12 10:20:00|9386.7|9382.9|9380.3|9376.5|9391.5|9388.2|9377.5|9373.7|327
1665570300000|2022-10-12 10:25:00|9380.5|9376.7|9386.7|9382.9|9388.5|9384.7|9373.5|9370.7|339
1665570600000|2022-10-12 10:30:00|9387|9383.2|9375.2|9371.4|9389.7|9385.9|9371.1|9367.9|293
1665570900000|2022-10-12 10:35:00|9375.5|9371.7|9386.4|9383.6|9390.7|9387.6|9371.7|9368.1|185
1665571200000|2022-10-12 10:40:00|9386.7|9382.9|9400|9396.2|9400.4|9397.4|9384.4|9381.4|409
1665571500000|2022-10-12 10:45:00|9400.4|9396.6|9394.4|9390.6|9401.4|9397.8|9381.9|9378.6|281
1665571800000|2022-10-12 10:50:00|9394.7|9390.9|9383|9379.2|9395.4|9391.6|9382.8|9379.2|613
1665572100000|2022-10-12 10:55:00|9383.3|9379.5|9391.1|9387.3|9392.3|9388.5|9378.6|9375|740
1665572400000|2022-10-12 11:00:00|9391.6|9387.8|9407.3|9403.5|9408.3|9404.5|9389.4|9386.6|526
1665572700000|2022-10-12 11:05:00|9407.6|9403.8|9405.1|9401.3|9409.3|9406.5|9400.3|9396.5|491
1665573000000|2022-10-12 11:10:00|9405.3|9401.5|9412.6|9408.8|9418.5|9415.5|9404.3|9400.5|674
1665573300000|2022-10-12 11:15:00|9412.8|9409|9412.6|9408.8|9413.3|9409.5|9405.5|9401.7|118
1665573600000|2022-10-12 11:20:00|9412|9408.2|9414.3|9410.5|9416.3|9412.5|9406.3|9403.5|247
1665573900000|2022-10-12 11:25:00|9414.6|9410.8|9414.7|9410.9|9418.5|9415.4|9409.3|9405.5|207
1665574200000|2022-10-12 11:30:00|9414.2|9410.4|9395.8|9392|9417.2|9413.4|9394.5|9390.7|2011
1665574500000|2022-10-12 11:35:00|9395.5|9391.7|9403.8|9400|9410.5|9406.7|9391.5|9388.5|326
1665574800000|2022-10-12 11:40:00|9404.2|9400.4|9388.3|9384.5|9404.2|9400.7|9388.3|9384.5|205
1665575100000|2022-10-12 11:45:00|9388.5|9384.7|9387.7|9383.9|9394.7|9391.7|9383.5|9379.7|293
1665575400000|2022-10-12 11:50:00|9387.5|9383.7|9388.9|9385.1|9390.7|9387.4|9380.7|9376.9|142
1665575700000|2022-10-12 11:55:00|9389.2|9385.4|9389|9385.2|9401.2|9397.4|9388.4|9384.6|287
1665576000000|2022-10-12 12:00:00|9389.2|9385.4|9407|9403.2|9408|9404.2|9383.2|9379.4|504
1665576300000|2022-10-12 12:05:00|9406.2|9404.2|9397.4|9393.6|9406.2|9404.2|9393.4|9389.6|201
1665576600000|2022-10-12 12:10:00|9397.2|9393.4|9406.7|9402.9|9409.6|9405.8|9393.9|9390.3|302
1665576900000|2022-10-12 12:15:00|9406.5|9403.7|9402.6|9398.8|9436.8|9433|9402.6|9398.8|1056
1665577200000|2022-10-12 12:20:00|9402.1|9398.3|9398.1|9394.3|9405.7|9402.1|9391.1|9387.3|428
1665577500000|2022-10-12 12:25:00|9398.7|9394.9|9380.8|9377|9403.2|9399.4|9378.5|9374.7|797
1665577800000|2022-10-12 12:30:00|9380.2|9376.4|9325.9|9322.1|9380.6|9376.8|9323.7|9320.1|1931
1665578100000|2022-10-12 12:35:00|9325.7|9321.9|9326.9|9323.1|9338.1|9335.3|9303.6|9300|1787
1665578400000|2022-10-12 12:40:00|9327.4|9323.6|9334.8|9331|9341.1|9337.3|9314.6|9311|1212
1665578700000|2022-10-12 12:45:00|9335.3|9331.5|9297.5|9293.7|9341|9338.2|9294.7|9290.9|2145
1665579000000|2022-10-12 12:50:00|9296.7|9293.9|9296.4|9292.6|9315.5|9312.2|9292.4|9288.8|1370
1665579300000|2022-10-12 12:55:00|9296.9|9293.1|9276.8|9273|9297.6|9294.6|9260.2|9257.2|1604
1665579600000|2022-10-12 13:00:00|9276.6|9272.8|9292.2|9288.4|9311|9305.8|9273|9269.2|2370
1665579900000|2022-10-12 13:05:00|9292|9288.2|9244.1|9240.3|9298.3|9295.2|9241.6|9238.1|1762
1665580200000|2022-10-12 13:10:00|9243.6|9239.8|9213.5|9209.7|9265.4|9261.6|9208.7|9205.5|3973
1665580500000|2022-10-12 13:15:00|9212.7|9208.9|9214.3|9211.5|9227.5|9223.7|9207.6|9204.5|2407
1665580800000|2022-10-12 13:20:00|9214.1|9210.5|9230.2|9226.4|9232.5|9228.7|9207.3|9203.8|2327
1665581100000|2022-10-12 13:25:00|9230.7|9226.9|9248.3|9244.5|9257.8|9254.2|9220.4|9216.9|1896
1665581400000|2022-10-12 13:30:00|9248.8|9245|9225.5|9221.7|9260.2|9256.4|9215.3|9211.7|2030
1665581700000|2022-10-12 13:35:00|9224.3|9220.5|9232.7|9228.9|9240.5|9237.7|9210.4|9207.6|2239
1665582000000|2022-10-12 13:40:00|9233|9229.2|9225.7|9221.9|9236.7|9233.7|9201.7|9197.9|1953
1665582300000|2022-10-12 13:45:00|9225.9|9223.1|9234.4|9230.6|9242.5|9239.7|9209.5|9205.9|1862
1665582600000|2022-10-12 13:50:00|9234.2|9231.4|9217.2|9213.4|9239.5|9236.6|9211|9207.4|1685
1665582900000|2022-10-12 13:55:00|9217|9213.2|9237.2|9233.4|9247.4|9243.6|9217|9213.2|2221
1665583200000|2022-10-12 14:00:00|9237|9233.2|9247.3|9243.5|9262|9259.2|9231.2|9227.9|1475
1665583500000|2022-10-12 14:05:00|9247.8|9244|9228.8|9226|9253.8|9250.2|9218.8|9215.3|1536
1665583800000|2022-10-12 14:10:00|9229.8|9226.8|9218|9214.2|9232.6|9229|9215.6|9212|801
1665584100000|2022-10-12 14:15:00|9217.8|9215|9192.5|9189.7|9232.6|9229.6|9176|9172.7|2284
1665584400000|2022-10-12 14:20:00|9192.2|9189.4|9169|9165.2|9192.7|9189.4|9143.1|9139.5|3751
1665584700000|2022-10-12 14:25:00|9169.6|9165.8|9167.9|9164.1|9184.4|9181.4|9166.6|9163.1|2128
1665585000000|2022-10-12 14:30:00|9167.1|9164.3|9193.5|9190.7|9193.5|9190.7|9151.1|9148|1671
1665585300000|2022-10-12 14:35:00|9193.7|9190.9|9195.5|9191.7|9209|9205.4|9188.6|9185.8|1526
1665585600000|2022-10-12 14:40:00|9195.9|9192.1|9186.5|9182.7|9196.4|9193.6|9173.6|9170|1707
1665585900000|2022-10-12 14:45:00|9186.7|9182.9|9185.8|9182|9207.1|9204.3|9173.4|9169.8|1100
1665586200000|2022-10-12 14:50:00|9185.2|9181.4|9188.4|9184.6|9190.4|9186.9|9167.1|9163.5|1181
1665586500000|2022-10-12 14:55:00|9187.7|9183.9|9197.4|9193.6|9197.4|9193.8|9173.4|9170.3|762
1665586800000|2022-10-12 15:00:00|9197.2|9194.4|9191.6|9187.8|9205.9|9202.8|9189.3|9185.5|1065
1665587100000|2022-10-12 15:05:00|9191.4|9187.6|9191.6|9188.8|9191.6|9188.8|9174.3|9170.5|778
1665587400000|2022-10-12 15:10:00|9191.4|9188.6|9192|9189.2|9192.6|9189.8|9179.3|9176|889
1665587700000|2022-10-12 15:15:00|9192.8|9189|9216.3|9212.5|9220.6|9216.8|9187|9184|2301
1665588000000|2022-10-12 15:20:00|9216.1|9212.3|9201.8|9198|9217.3|9214.3|9197|9194|1874
1665588300000|2022-10-12 15:25:00|9201|9198.2|9196.1|9193.3|9201.8|9198.2|9177.8|9174.8|5742
1665588600000|2022-10-12 15:30:00|9195.8|9193|9164.9|9161.1|9196.1|9193|9155.7|9151.9|3970
1665588900000|2022-10-12 15:35:00|9165.5|9161.7|9170.1|9166.3|9178.9|9175.1|9160|9156.8|3643
1665589200000|2022-10-12 15:40:00|9169.9|9166.1|9171.1|9168.3|9171.9|9168.3|9154.7|9150.9|1230
1665589500000|2022-10-12 15:45:00|9171.9|9168.1|9158.1|9155.3|9173.9|9170.1|9153.1|9149.5|1375
1665589800000|2022-10-12 15:50:00|9158.6|9155.8|9150.3|9146.5|9159.1|9156.1|9137.3|9134|1764
1665590100000|2022-10-12 15:55:00|9150.7|9146.9|9114.9|9112.1|9153.5|9150.7|9111.9|9108.9|3511
1665590400000|2022-10-12 16:00:00|9115.2|9112.4|9123.9|9121.1|9130.9|9128.1|9105.8|9102|2878
1665590700000|2022-10-12 16:05:00|9124.1|9120.3|9125|9122.2|9131.2|9127.4|9118.1|9114.3|903
1665591000000|2022-10-12 16:10:00|9125.2|9121.4|9115.2|9111.4|9130|9127.2|9108|9104.9|1010
1665591300000|2022-10-12 16:15:00|9115|9112.2|9113.1|9109.3|9128.6|9124.8|9109.4|9105.9|1255
1665591600000|2022-10-12 16:20:00|9114.1|9110.3|9109.5|9105.7|9119.5|9115.9|9104.5|9101.2|1114
1665591900000|2022-10-12 16:25:00|9108.9|9105.1|9100.7|9097.9|9117.5|9114.7|9087.7|9084.9|3472
1665592200000|2022-10-12 16:30:00|9100.9|9097.1|9100.5|9096.7|9104.4|9100.6|9096.5|9093.1|897
1665592500000|2022-10-12 16:35:00|9100.7|9096.9|9107.6|9103.8|9110.6|9107|9087.9|9084.1|1529
1665592800000|2022-10-12 16:40:00|9107.8|9104|9102.3|9098.5|9109.3|9106.3|9094.5|9091.2|981
1665593100000|2022-10-12 16:45:00|9102.8|9099.5|9137.2|9133.4|9139.5|9136.2|9100.8|9097.7|1877
1665593400000|2022-10-12 16:50:00|9137|9133.2|9139.6|9136.8|9155|9151.6|9130.3|9126.5|980
1665593700000|2022-10-12 16:55:00|9140.6|9136.4|9156.4|9152.6|9162.9|9159.4|9136.4|9132.6|684
1665594000000|2022-10-12 17:00:00|9156.2|9152.4|9144.8|9141|9159.2|9155.4|9133|9130.2|930
1665594300000|2022-10-12 17:05:00|9145.8|9142|9148.6|9145.8|9153.1|9149.6|9142.3|9139|390
1665594600000|2022-10-12 17:10:00|9148|9145.2|9162.1|9159.3|9164.1|9160.5|9144.1|9139.8|944
1665594900000|2022-10-12 17:15:00|9161.1|9158.3|9162.1|9158.3|9166.3|9162.5|9149.5|9146.7|423
1665595200000|2022-10-12 17:20:00|9161.3|9158.5|9143.6|9139.8|9165.7|9161.9|9140.8|9137.8|906
1665595500000|2022-10-12 17:25:00|9143.8|9140|9165.7|9161.9|9170.7|9167.4|9139.8|9136|891
1665595800000|2022-10-12 17:30:00|9165.6|9161.8|9181.4|9177.6|9193.9|9190.9|9165.6|9161.8|1445
1665596100000|2022-10-12 17:35:00|9181.1|9178.3|9176.3|9172.5|9190.5|9186.9|9169.6|9166.5|923
1665596400000|2022-10-12 17:40:00|9176.6|9172.8|9182.2|9178.4|9185.5|9182|9170.8|9167|734
1665596700000|2022-10-12 17:45:00|9181.8|9178|9191.4|9187.6|9198.2|9195.2|9181|9177.3|1956
1665597000000|2022-10-12 17:50:00|9191.2|9188.4|9185.8|9182|9197.4|9194.4|9183.3|9180.3|946
1665597300000|2022-10-12 17:55:00|9185.6|9182.8|9169.6|9165.8|9186.4|9183|9167.6|9164.3|1307
1665597600000|2022-10-12 18:00:00|9169.9|9166.1|9179.8|9176|9186.4|9183.6|9166.3|9162.5|1860
1665597900000|2022-10-12 18:05:00|9179.2|9175.4|9195.2|9191.4|9198.2|9194.6|9174.5|9170.9|1664
1665598200000|2022-10-12 18:10:00|9195.4|9191.6|9200.4|9197.6|9208.2|9205.2|9192.2|9188.4|1264
1665598500000|2022-10-12 18:15:00|9201.2|9197.4|9179.1|9175.3|9211.6|9208.6|9167.4|9163.6|2170
1665598800000|2022-10-12 18:20:00|9179.6|9176.8|9181.2|9177.4|9199.1|9195.5|9170.8|9167.3|3229
1665599100000|2022-10-12 18:25:00|9180.9|9177.1|9180.2|9176.4|9186.2|9183.1|9158.5|9155|10563
1665599400000|2022-10-12 18:30:00|9180.7|9176.9|9184.9|9181.1|9187.4|9184.3|9160.6|9157.2|1986
1665599700000|2022-10-12 18:35:00|9184.1|9181.3|9185.1|9182.3|9197.9|9194.3|9182.1|9179.3|918
1665600000000|2022-10-12 18:40:00|9185.3|9182.5|9195.3|9191.5|9195.3|9192.3|9183.1|9179.3|612
1665600300000|2022-10-12 18:45:00|9195.1|9191.3|9184.9|9181.1|9199.1|9195.5|9175.8|9172.5|341
1665600600000|2022-10-12 18:50:00|9184.6|9180.8|9181.1|9177.3|9187.3|9184.1|9176.1|9172.5|418
1665600900000|2022-10-12 18:55:00|9181.3|9177.5|9179.3|9175.5|9183.1|9180.3|9174|9170.4|299
1665601200000|2022-10-12 19:00:00|9180|9176.2|9177|9173.2|9186.4|9182.8|9174|9170.2|290
1665601500000|2022-10-12 19:05:00|9176.5|9172.7|9180.8|9177|9186.5|9182.7|9173.5|9169.7|302
1665601800000|2022-10-12 19:10:00|9181.2|9177.4|9181.8|9178|9183.5|9179.7|9172.4|9168.9|312
1665602100000|2022-10-12 19:15:00|9182|9179.2|9186.7|9182.9|9187.8|9184.2|9180|9176.4|138
1665602400000|2022-10-12 19:20:00|9187.7|9183.9|9186.2|9182.4|9187.7|9184.9|9181.7|9178.9|183
1665602700000|2022-10-12 19:25:00|9185.7|9181.9|9177.2|9173.4|9186.5|9182.9|9174.7|9170.9|112
1665603000000|2022-10-12 19:30:00|9176.9|9173.1|9172.4|9169.6|9179.9|9177.1|9171.4|9168.3|149
1665603300000|2022-10-12 19:35:00|9173.1|9169.3|9171.7|9167.9|9175.1|9171.3|9169.9|9166.3|62
1665603600000|2022-10-12 19:40:00|9172.1|9168.3|9172.9|9169.1|9174.1|9170.5|9169.1|9166.3|55
1665603900000|2022-10-12 19:45:00|9172.7|9168.9|9162.1|9158.3|9173.1|9169.5|9161.3|9158.3|82
1665604200000|2022-10-12 19:50:00|9161.3|9158.5|9160.3|9156.5|9166.8|9163.5|9159.5|9154.7|84
1665604500000|2022-10-12 19:55:00|9160.5|9156.7|9169|9165.2|9169.8|9166|9159.8|9156|89
1665604800000|2022-10-12 20:00:00|9168.8|9166|9168|9164.2|9173|9169.5|9167|9163.2|66
1665605100000|2022-10-12 20:05:00|9167.7|9163.9|9165.5|9161.7|9172.5|9168.7|9164.5|9160.1|314
1665605400000|2022-10-12 20:10:00|9165.7|9161.9|9166.2|9162.4|9167.5|9164.4|9163.9|9160.6|113
1665605700000|2022-10-12 20:15:00|9166.4|9162.6|9167.4|9163.6|9167.9|9164.9|9164.7|9160.9|27
1665606000000|2022-10-12 20:20:00|9167.1|9163.3|9155.9|9152.1|9167.9|9164.8|9154.6|9151.1|187
1665606300000|2022-10-12 20:25:00|9155.6|9151.8|9151.1|9143.3|9158.4|9154.6|9142.3|9138.3|803
1665606600000|2022-10-12 20:30:00|9150.8|9143|9156|9152.2|9182.6|9176.3|9146|9138.2|369
1665606900000|2022-10-12 20:35:00|9156.8|9153|9156|9152.2|9162|9157.2|9148.8|9145|77
1665607200000|2022-10-12 20:40:00|9156.2|9152.4|9154.5|9150.7|9160.2|9156.2|9153.7|9149.2|23
1665607500000|2022-10-12 20:45:00|9154.8|9151|9165.3|9161.5|9167.5|9162.7|9154.8|9151|110
1665607800000|2022-10-12 20:50:00|9165|9161.2|9164.5|9160.7|9170.9|9167.1|9164.3|9160.7|142
1665608100000|2022-10-12 20:55:00|9163.7|9159.9|9169.7|9165.9|9172.7|9166.6|9159.3|9155.7|70
1665608400000|2022-10-12 21:00:00|9169.4|9165.6|9182.7|9178.9|9187.9|9180.1|9169.4|9163.9|17
1665608700000|2022-10-12 21:05:00|9183.2|9179.4|9182.6|9178.8|9184.8|9180.4|9181.8|9174.6|0
1665609000000|2022-10-12 21:10:00|9172.4|9168.6|9161.1|9157.3|9174.6|9168.8|9160.6|9156.8|59
1665609300000|2022-10-12 21:15:00|9163.6|9155.8|9162.6|9154.8|9164.6|9158.4|9148.6|9140.8|93
1665609600000|2022-10-12 21:20:00|9163.1|9155.3|9163|9155.2|9163.6|9155.8|9162.1|9154.3|4
1665609900000|2022-10-12 21:25:00|9163.3|9155.5|9163.5|9155.7|9163.8|9157.4|9159.5|9154.3|4
1665610200000|2022-10-12 21:30:00|9161.6|9157.8|9163|9155.2|9163.3|9157.8|9161.6|9155|5
1665610500000|2022-10-12 21:35:00|9160.8|9157|9162|9154.2|9163|9157|9158.6|9154|6
1665610800000|2022-10-12 21:40:00|9160.3|9156.5|9162.8|9160|9162.8|9160|9160.3|9154.8|6
1665611100000|2022-10-12 21:45:00|9163.2|9160.4|9175.3|9167.5|9175.5|9167.7|9163.2|9160.4|18
1665611400000|2022-10-12 21:50:00|9173.3|9169.5|9174|9166.2|9175|9169.5|9172.7|9166.2|2
1665611700000|2022-10-12 21:55:00|9172.2|9168.4|9175.5|9167.7|9175.7|9168.7|9172.2|9166.9|2
1665612000000|2022-10-12 22:00:00|9175.2|9167.4|9175.2|9167.4|9175.2|9167.4|9175.2|9167.4|0
1665619200000|2022-10-13 00:00:00|9175.8|9172|9178.3|9174.5|9186.8|9182.6|9171.8|9168.7|166
1665619500000|2022-10-13 00:05:00|9177.3|9173.9|9180|9176.2|9183.8|9180|9174.5|9169.9|40
1665619800000|2022-10-13 00:10:00|9179.8|9176|9171.5|9167.7|9179.8|9176|9169|9165.2|24
1665620100000|2022-10-13 00:15:00|9171|9167.2|9167.4|9163.6|9176.5|9171.7|9165|9160.9|26
1665620400000|2022-10-13 00:20:00|9167.7|9163.9|9168.7|9164.9|9172.4|9168.6|9167.7|9163.7|19
1665620700000|2022-10-13 00:25:00|9165.2|9161.4|9173.8|9170|9177.4|9172.1|9164.7|9160.9|29
1665621000000|2022-10-13 00:30:00|9173.4|9169.6|9172.6|9168.8|9177.1|9173.3|9171.4|9167.6|18
1665621300000|2022-10-13 00:35:00|9172.2|9168.4|9170.4|9166.6|9177.6|9172.1|9170.4|9166.6|4
1665621600000|2022-10-13 00:40:00|9170.6|9166.8|9169.3|9165.5|9173.4|9169.1|9167.3|9163.5|3
1665621900000|2022-10-13 00:45:00|9168.9|9165.1|9168.9|9165.1|9170.4|9165.8|9164.1|9158.8|43
1665622200000|2022-10-13 00:50:00|9170.6|9162.8|9178.1|9174.3|9180.1|9176.5|9168.6|9162.8|52
1665622500000|2022-10-13 00:55:00|9177.5|9173.7|9181|9177.2|9185|9180.2|9174.8|9170.5|40
1665622800000|2022-10-13 01:00:00|9180.8|9177|9186|9182.2|9187.8|9183.7|9171.5|9168.2|103
1665623100000|2022-10-13 01:05:00|9188.3|9180.5|9191.5|9187.7|9191.5|9187.9|9183|9179.2|45
1665623400000|2022-10-13 01:10:00|9191|9187.2|9189.8|9186|9196|9191|9185.2|9181.4|87
1665623700000|2022-10-13 01:15:00|9190|9186.2|9185.2|9181.4|9191|9187.2|9180|9176.4|199
1665624000000|2022-10-13 01:20:00|9185|9181.2|9191.5|9187.7|9198|9194.4|9184.2|9181.2|137
1665624300000|2022-10-13 01:25:00|9191.2|9187.4|9212.5|9208.7|9212.5|9208.7|9191.2|9187.4|358
1665624600000|2022-10-13 01:30:00|9212.3|9208.5|9205.1|9201.3|9217.7|9214.7|9203.1|9200.3|220
1665624900000|2022-10-13 01:35:00|9204.8|9201|9202|9198.2|9207.3|9204.3|9198|9194.2|67
1665625200000|2022-10-13 01:40:00|9201.3|9198.5|9199|9196.2|9204.1|9200.3|9198.8|9195.4|85
1665625500000|2022-10-13 01:45:00|9199.2|9195.4|9208|9204.2|9208|9205|9198.8|9195.2|45
1665625800000|2022-10-13 01:50:00|9207.8|9205|9199|9196.2|9214.2|9211.2|9198.8|9196|117
1665626100000|2022-10-13 01:55:00|9200|9196|9197|9193.2|9204.7|9201.2|9196.7|9193.2|171
1665626400000|2022-10-13 02:00:00|9196.7|9193.9|9190.9|9187.1|9201.2|9198.2|9189.9|9187.1|52
1665626700000|2022-10-13 02:05:00|9191.2|9188.4|9195.9|9193.1|9200.9|9197.1|9190.4|9187.6|144
1665627000000|2022-10-13 02:10:00|9196.7|9192.9|9177.9|9174.1|9196.7|9193.1|9174.6|9171|159
1665627300000|2022-10-13 02:15:00|9177.6|9173.8|9171.6|9167.8|9177.9|9174.1|9167.6|9163.8|21
1665627600000|2022-10-13 02:20:00|9171.4|9167.6|9184.1|9180.3|9184.1|9181.3|9168.1|9163.3|54
1665627900000|2022-10-13 02:25:00|9183.3|9180.5|9180.3|9176.5|9183.3|9180.5|9178.3|9173.3|13
1665628200000|2022-10-13 02:30:00|9179.3|9176.2|9186|9182.2|9186.6|9182.8|9173.8|9170.5|61
1665628500000|2022-10-13 02:35:00|9185.5|9181.7|9181.3|9177.5|9189.3|9184.5|9178.5|9174.7|19
1665628800000|2022-10-13 02:40:00|9180.7|9176.9|9172.4|9168.6|9181|9177.2|9168.5|9164.1|42
1665629100000|2022-10-13 02:45:00|9171.4|9167.6|9171.7|9167.9|9175.5|9171.9|9167.7|9164.1|38
1665629400000|2022-10-13 02:50:00|9171.4|9167.6|9177.4|9173.6|9179.7|9175.9|9170.4|9166.6|20
1665629700000|2022-10-13 02:55:00|9177.7|9173.9|9177.2|9173.4|9183.7|9179.9|9174.7|9169.9|106
1665630000000|2022-10-13 03:00:00|9176.1|9173.3|9171.1|9167.3|9177.9|9174.9|9169.6|9165.8|46
1665630300000|2022-10-13 03:05:00|9170.1|9166.3|9166.6|9162.8|9170.1|9166.3|9165.6|9161.8|21
1665630600000|2022-10-13 03:10:00|9166.3|9162.5|9170.6|9166.8|9170.6|9166.8|9165.4|9161.8|65
1665630900000|2022-10-13 03:15:00|9171.8|9168|9175.1|9171.3|9176.4|9172.6|9168.4|9164.6|147
1665631200000|2022-10-13 03:20:00|9175.4|9172.6|9173.3|9169.5|9177.6|9174.6|9172.6|9168.8|35
1665631500000|2022-10-13 03:25:00|9173.1|9169.3|9176.3|9172.5|9177.3|9173.5|9171.1|9167.3|46
1665631800000|2022-10-13 03:30:00|9176.5|9172.7|9177.3|9173.5|9177.3|9174.3|9174.9|9171.3|26
1665632100000|2022-10-13 03:35:00|9177.1|9173.3|9175.1|9171.3|9179.1|9176|9175.1|9171.3|62
1665632400000|2022-10-13 03:40:00|9174.8|9171|9172.8|9169|9174.8|9171.3|9171|9167.2|16
1665632700000|2022-10-13 03:45:00|9172.5|9168.7|9173|9169.2|9174|9170.2|9171|9168.2|8
1665633000000|2022-10-13 03:50:00|9173.2|9169.4|9174.2|9171.4|9174.2|9171.4|9171.2|9168.2|12
1665633300000|2022-10-13 03:55:00|9175|9171.2|9172.5|9168.7|9175|9171.4|9172.5|9168.7|16
1665633600000|2022-10-13 04:00:00|9172.2|9168.4|9169.2|9165.4|9173|9170.2|9167|9163.6|52
1665633900000|2022-10-13 04:05:00|9169|9165.2|9170.9|9167.1|9171.2|9168.2|9168.2|9165.2|10
1665634200000|2022-10-13 04:10:00|9170.7|9166.9|9170.9|9167.1|9172.9|9169.1|9169.9|9166.9|8
1665634500000|2022-10-13 04:15:00|9172.4|9168.1|9183.9|9181.1|9186.1|9182.9|9172.4|9168.1|47
1665634800000|2022-10-13 04:20:00|9183.7|9180.9|9182.7|9178.9|9188.7|9184.9|9182.4|9178.6|71
1665635100000|2022-10-13 04:25:00|9182.4|9178.6|9185.9|9182.1|9186.4|9182.6|9180.7|9175.9|11
1665635400000|2022-10-13 04:30:00|9185.6|9181.8|9187.6|9183.8|9190.9|9186.1|9185.4|9181.6|9
1665635700000|2022-10-13 04:35:00|9187.1|9183.3|9185.1|9181.3|9188.1|9183.8|9182.6|9179|38
1665636000000|2022-10-13 04:40:00|9185.2|9182.4|9183.1|9179.3|9186.1|9182.4|9183.1|9179.3|4
1665636300000|2022-10-13 04:45:00|9182.6|9178.8|9180.3|9176.5|9182.6|9178.8|9179.3|9174|0
1665636600000|2022-10-13 04:50:00|9180.8|9177|9180.3|9176.5|9184.3|9179|9180.1|9176.3|3
1665636900000|2022-10-13 04:55:00|9180.8|9177|9182|9178.2|9183.8|9180|9180.3|9176.5|3
1665637200000|2022-10-13 05:00:00|9181.8|9178|9176.5|9172.7|9181.8|9178|9174|9170.2|12
1665637500000|2022-10-13 05:05:00|9177|9173.2|9180.2|9176.4|9180.2|9176.9|9170.7|9167.2|67
1665637800000|2022-10-13 05:10:00|9179.5|9175.7|9189|9185.2|9190.5|9185.9|9178.7|9174.9|22
1665638100000|2022-10-13 05:15:00|9188.7|9184.9|9186|9182.2|9191.9|9188.1|9185.5|9179.7|18
1665638400000|2022-10-13 05:20:00|9185.4|9181.6|9181.4|9177.6|9186|9182.2|9178.1|9173.9|120
1665638700000|2022-10-13 05:25:00|9181.6|9177.8|9180.6|9176.8|9187.6|9183.8|9179.4|9175.6|43
1665639000000|2022-10-13 05:30:00|9180.9|9177.1|9191.6|9187.8|9194.6|9191.3|9179.3|9175.3|91
1665639300000|2022-10-13 05:35:00|9191.4|9187.6|9187.1|9183.3|9191.9|9187.6|9185.1|9181.5|59
1665639600000|2022-10-13 05:40:00|9187.4|9183.6|9186|9182.2|9193.1|9189.3|9180.9|9177.3|28
1665639900000|2022-10-13 05:45:00|9185.6|9181.8|9185|9181.2|9186.3|9183.3|9181.1|9177.3|26
1665640200000|2022-10-13 05:50:00|9185.3|9181.5|9189.3|9185.5|9194.8|9191.3|9180|9176.5|173
1665640500000|2022-10-13 05:55:00|9189.8|9186|9176.6|9172.8|9189.8|9186|9174.8|9171.8|78
1665640800000|2022-10-13 06:00:00|9176.8|9173|9182|9178.2|9186.5|9182.3|9169.8|9166.4|135
1665641100000|2022-10-13 06:05:00|9182.5|9178.7|9181|9177.2|9186.5|9182.7|9176.5|9173.7|123
1665641400000|2022-10-13 06:10:00|9180.8|9177|9165|9162.2|9184.8|9181|9161|9157.4|142
1665641700000|2022-10-13 06:15:00|9163|9159.2|9165.9|9163.1|9171.9|9168.1|9159.7|9156.1|130
1665642000000|2022-10-13 06:20:00|9165.4|9162.6|9168.9|9165.1|9172.2|9168.4|9164.9|9161.9|65
1665642300000|2022-10-13 06:25:00|9167.2|9164.4|9156.7|9152.9|9171.2|9168.4|9154.7|9151.1|464
1665642600000|2022-10-13 06:30:00|9155.9|9153.1|9165.9|9162.1|9166.4|9163.1|9147.9|9144.1|85
1665642900000|2022-10-13 06:35:00|9166.1|9162.3|9156.6|9152.8|9168.9|9164.8|9153.1|9149.3|86
1665643200000|2022-10-13 06:40:00|9156.1|9152.3|9159.8|9156|9166.9|9163.1|9155.6|9151.8|165
1665643500000|2022-10-13 06:45:00|9159.6|9156.8|9168.7|9164.9|9173.7|9169.9|9159.1|9155.3|747
1665643800000|2022-10-13 06:50:00|9168.9|9165.1|9163.1|9159.3|9171.9|9168.1|9161.6|9157.8|187
1665644100000|2022-10-13 06:55:00|9163.4|9159.6|9162.1|9158.3|9168.4|9164.6|9153.4|9149.8|343
1665644400000|2022-10-13 07:00:00|9162.4|9158.6|9177.2|9173.4|9182.9|9179.1|9153.6|9149.8|1020
1665644700000|2022-10-13 07:05:00|9176.9|9173.1|9196.7|9192.9|9200.1|9197.1|9167.6|9164.6|879
1665645000000|2022-10-13 07:10:00|9195.9|9193.1|9209|9205.2|9211|9206.9|9193.9|9190.1|839
1665645300000|2022-10-13 07:15:00|9209.2|9205.4|9223|9219.2|9230.5|9227|9209|9205.4|1133
1665645600000|2022-10-13 07:20:00|9222.7|9218.9|9219.4|9215.6|9222.7|9218.9|9208.9|9205.1|772
1665645900000|2022-10-13 07:25:00|9218.9|9215.1|9220.6|9216.8|9231.1|9227.3|9217.4|9213.6|425
1665646200000|2022-10-13 07:30:00|9220.4|9217.6|9213.1|9209.3|9226.1|9222.6|9211.4|9208.3|838
1665646500000|2022-10-13 07:35:00|9213.4|9209.6|9224.9|9221.1|9225.9|9222.1|9203.4|9199.6|741
1665646800000|2022-10-13 07:40:00|9224.1|9221.3|9231.4|9227.6|9244.2|9241.4|9224.1|9220.3|681
1665647100000|2022-10-13 07:45:00|9231.6|9227.8|9237.1|9233.3|9244.6|9241.6|9230.6|9226.8|660
1665647400000|2022-10-13 07:50:00|9236.6|9232.8|9240.9|9237.1|9245.1|9241.6|9228.1|9224.6|587
1665647700000|2022-10-13 07:55:00|9241.1|9237.3|9259.6|9255.8|9260.9|9257.1|9233.3|9229.8|1062
1665648000000|2022-10-13 08:00:00|9259.9|9256.1|9249.9|9246.1|9262.9|9259.1|9245.3|9242.3|1172
1665648300000|2022-10-13 08:05:00|9250.1|9246.3|9226.7|9222.9|9251.1|9247.5|9226.4|9222.6|1289
1665648600000|2022-10-13 08:10:00|9226.9|9223.1|9226.7|9222.9|9233|9229.4|9221.7|9217.9|799
1665648900000|2022-10-13 08:15:00|9226.4|9222.6|9217.9|9214.1|9239.9|9236.1|9210.7|9206.9|2468
1665649200000|2022-10-13 08:20:00|9217.7|9213.9|9222.4|9218.6|9227.4|9223.6|9213.1|9210.1|1541
1665649500000|2022-10-13 08:25:00|9222.1|9218.3|9214.5|9210.7|9233.9|9230.4|9214.5|9210.7|3561
1665649800000|2022-10-13 08:30:00|9213.8|9210|9253.4|9249.6|9255.4|9252.1|9213.8|9210|2784
1665650100000|2022-10-13 08:35:00|9253.6|9249.8|9249.1|9245.3|9261.4|9257.6|9241.1|9237.5|958
1665650400000|2022-10-13 08:40:00|9249.4|9245.6|9242.6|9238.8|9256.1|9252.3|9232.6|9228.8|1050
1665650700000|2022-10-13 08:45:00|9241.8|9239|9248.1|9244.3|9252.6|9248.8|9241.6|9237.8|688
1665651000000|2022-10-13 08:50:00|9245.6|9241.8|9246.5|9242.7|9249.8|9246.3|9236.5|9232.7|1444
1665651300000|2022-10-13 08:55:00|9246.3|9242.5|9249.7|9245.9|9260.3|9257.2|9246.3|9242.5|674
1665651600000|2022-10-13 09:00:00|9249.5|9245.7|9230.5|9226.7|9260.2|9256.4|9226.7|9223.5|1326
1665651900000|2022-10-13 09:05:00|9228.7|9224.9|9226.9|9223.1|9235.8|9232.1|9219.7|9215.9|1114
1665652200000|2022-10-13 09:10:00|9227.2|9223.4|9245.5|9241.7|9250|9246.2|9219.9|9217.1|1694
1665652500000|2022-10-13 09:15:00|9245.2|9241.4|9233.4|9229.6|9248|9244.4|9231.9|9228.6|1442
1665652800000|2022-10-13 09:20:00|9233.1|9229.3|9186.3|9182.5|9234.9|9231.1|9183.3|9180|4056
1665653100000|2022-10-13 09:25:00|9185.5|9181.7|9202|9199.2|9204|9200.8|9184.7|9181.2|1160
1665653400000|2022-10-13 09:30:00|9201.8|9199|9203.1|9199.3|9205.5|9202.3|9192|9189.2|925
1665653700000|2022-10-13 09:35:00|9203.5|9199.7|9217.8|9214|9222.3|9219.5|9200.3|9196.5|1317
1665654000000|2022-10-13 09:40:00|9218.1|9214.3|9227|9223.2|9231|9227.2|9212|9208.2|616
1665654300000|2022-10-13 09:45:00|9226.3|9223.5|9214.7|9210.9|9232.6|9228.8|9209.5|9205.7|962
1665654600000|2022-10-13 09:50:00|9214.3|9210.5|9217.2|9213.4|9225|9222.2|9212|9208.2|647
1665654900000|2022-10-13 09:55:00|9217.5|9213.7|9208.7|9205.9|9217.5|9213.7|9197.2|9193.6|1443
1665655200000|2022-10-13 10:00:00|9209.5|9205.7|9212.9|9209.1|9215.4|9211.6|9202.7|9199.1|485
1665655500000|2022-10-13 10:05:00|9211.7|9207.9|9189.1|9186.3|9212.7|9208.9|9188.1|9185.3|493
1665655800000|2022-10-13 10:10:00|9189.9|9186.1|9180.6|9176.8|9193.1|9189.3|9179.8|9176|882
1665656100000|2022-10-13 10:15:00|9180.8|9177|9187.3|9183.5|9198.3|9194.5|9177.3|9173.5|1691
1665656400000|2022-10-13 10:20:00|9186.8|9183|9184.5|9180.7|9193.3|9189.5|9178.3|9174.7|448
1665656700000|2022-10-13 10:25:00|9184.8|9182|9180.5|9177.7|9191.3|9188|9178|9174.9|393
1665657000000|2022-10-13 10:30:00|9180|9176.7|9174.7|9170.9|9180.5|9177.7|9166.7|9162.9|1066
1665657300000|2022-10-13 10:35:00|9174.5|9171.7|9173.5|9169.7|9177|9173.2|9169.4|9165.6|436
1665657600000|2022-10-13 10:40:00|9173.7|9169.9|9183.5|9179.7|9183.5|9179.7|9170.9|9166.6|332
1665657900000|2022-10-13 10:45:00|9182.9|9179.1|9178.2|9174.4|9184.4|9180.6|9171.4|9167.6|258
1665658200000|2022-10-13 10:50:00|9178.4|9174.6|9187.9|9185.1|9190.7|9187.1|9173.9|9170.1|282
1665658500000|2022-10-13 10:55:00|9187.4|9184.6|9189.9|9186.1|9192.9|9189.1|9184.6|9180.8|124
1665658800000|2022-10-13 11:00:00|9190.1|9186.3|9193.9|9190.1|9196.6|9192.8|9188.9|9185.8|228
1665659100000|2022-10-13 11:05:00|9193.8|9190|9198.1|9194.3|9201.1|9197.5|9187.3|9184.3|1201
1665659400000|2022-10-13 11:10:00|9198.3|9194.5|9204|9200.2|9206.8|9203|9192.3|9188.7|884
1665659700000|2022-10-13 11:15:00|9204.3|9200.5|9200.3|9196.5|9210.8|9207|9198.5|9194.7|198
1665660000000|2022-10-13 11:20:00|9199.3|9195.2|9193.2|9189.4|9202.5|9199.5|9192.3|9188.5|283
1665660300000|2022-10-13 11:25:00|9193|9189.2|9201.5|9197.7|9211|9207.5|9188.2|9185.4|662
1665660600000|2022-10-13 11:30:00|9202|9198.2|9205|9201.2|9211.7|9208.4|9190.2|9186.7|837
1665660900000|2022-10-13 11:35:00|9205.5|9201.7|9228.3|9224.5|9234|9230.5|9205|9201.2|672
1665661200000|2022-10-13 11:40:00|9228|9225.2|9215.9|9212.1|9234.3|9230.5|9209.6|9205.8|742
1665661500000|2022-10-13 11:45:00|9216.4|9212.6|9207.6|9203.8|9218.9|9215.4|9199.9|9196.1|284
1665661800000|2022-10-13 11:50:00|9207.4|9203.6|9209.9|9206.1|9214.1|9211.3|9200.2|9196.6|355
1665662100000|2022-10-13 11:55:00|9210.2|9207.4|9210.1|9206.3|9216.1|9212.6|9202.4|9198.6|451
1665662400000|2022-10-13 12:00:00|9210.4|9206.6|9216.6|9213.8|9226.9|9223.8|9208.1|9205.1|602
1665662700000|2022-10-13 12:05:00|9217.4|9213.6|9191.6|9187.8|9223.4|9220.6|9184.8|9182|1601
1665663000000|2022-10-13 12:10:00|9192.1|9188.3|9190.5|9186.7|9195.6|9192.5|9183.3|9180.5|561
1665663300000|2022-10-13 12:15:00|9189.5|9186.5|9195.3|9191.5|9207.1|9204.3|9186.5|9183.5|1233
1665663600000|2022-10-13 12:20:00|9194.8|9191|9172.8|9169|9195.6|9192.3|9168.5|9165.5|1789
1665663900000|2022-10-13 12:25:00|9172.3|9168.5|9189.4|9181.6|9192.4|9188.6|9165.6|9162|2507
1665664200000|2022-10-13 12:30:00|9188.9|9181.1|9111.5|9107.7|9189.4|9181.6|9086.5|9082.9|9791
1665664500000|2022-10-13 12:35:00|9112.1|9108.3|9109.7|9105.9|9124.3|9120.5|9102.8|9099.7|1632
1665664800000|2022-10-13 12:40:00|9110.2|9106.4|9083.5|9079.7|9111|9108.2|9074.4|9071.1|3749
1665665100000|2022-10-13 12:45:00|9083.7|9079.9|9051.7|9047.9|9091.7|9088.7|9047.4|9043.6|3356
1665665400000|2022-10-13 12:50:00|9051.2|9047.4|9048.1|9044.3|9061.2|9057.8|9038.9|9035.5|2083
1665665700000|2022-10-13 12:55:00|9047.9|9044.1|9076.6|9072.8|9082.1|9078.3|9046.9|9043.1|1310
1665666000000|2022-10-13 13:00:00|9076.1|9072.3|9066.4|9063.6|9105.1|9102.1|9055.6|9052.6|3052
1665666300000|2022-10-13 13:05:00|9067.4|9062.9|9093.2|9089.4|9094.7|9090.9|9059.7|9055.9|1699
1665666600000|2022-10-13 13:10:00|9091.9|9089.1|9086.2|9082.4|9103.5|9100.1|9073.4|9069.8|1107
1665666900000|2022-10-13 13:15:00|9085.9|9082.1|9077.1|9073.3|9098.7|9094.9|9077.1|9073.3|1364
1665667200000|2022-10-13 13:20:00|9078.8|9075|9101.1|9097.3|9105.4|9100.1|9073.6|9069.8|1674
1665667500000|2022-10-13 13:25:00|9100.1|9096.3|9119.6|9116.8|9129.9|9126.3|9093.3|9090.3|1767
1665667800000|2022-10-13 13:30:00|9119.3|9116.5|9178.4|9175.6|9179.4|9175.6|9119.3|9116.3|2902
1665668100000|2022-10-13 13:35:00|9179.1|9175.3|9152.6|9148.8|9187.1|9183.3|9140.8|9137.8|2732
1665668400000|2022-10-13 13:40:00|9152.4|9149.8|9145.5|9141.7|9176.9|9172.6|9137.6|9134.3|1974
1665668700000|2022-10-13 13:45:00|9145|9141.2|9161|9157.2|9162|9158.5|9137.7|9134.2|1129
1665669000000|2022-10-13 13:50:00|9160.8|9157|9154.2|9150.4|9171.5|9168.2|9149.2|9145.4|1444
1665669300000|2022-10-13 13:55:00|9153.2|9150.9|9157.4|9153.6|9168.7|9165.4|9139.6|9136.6|1371
1665669600000|2022-10-13 14:00:00|9156.6|9154.6|9155.4|9151.6|9165.2|9161.6|9144.6|9141.1|1415
1665669900000|2022-10-13 14:05:00|9155.2|9151.4|9143.9|9140.1|9166.2|9162.4|9128.1|9125.3|1317
1665670200000|2022-10-13 14:10:00|9143.4|9139.6|9148.4|9144.6|9162.4|9159.3|9134.1|9130.6|1021
1665670500000|2022-10-13 14:15:00|9148.8|9145|9128.9|9125.1|9148.8|9145|9125.6|9122|1172
1665670800000|2022-10-13 14:20:00|9129.6|9125.8|9113.8|9110|9139.8|9136.5|9109.8|9106|1054
1665671100000|2022-10-13 14:25:00|9113.6|9109.8|9116.1|9112.3|9122.8|9119|9104.6|9101.8|818
1665671400000|2022-10-13 14:30:00|9116.4|9112.6|9131.8|9128|9150.4|9146.8|9116.4|9112.6|1142
1665671700000|2022-10-13 14:35:00|9130.5|9127.7|9169.3|9165.5|9172.1|9168.3|9130|9126.5|1565
1665672000000|2022-10-13 14:40:00|9169.9|9166.1|9173.3|9169.5|9176.8|9173.7|9150.8|9147.8|1256
1665672300000|2022-10-13 14:45:00|9172.8|9169|9208.1|9205.3|9216.1|9213|9169.8|9166|3180
1665672600000|2022-10-13 14:50:00|9208.8|9205|9214|9210.2|9231|9228|9208.1|9205|2742
1665672900000|2022-10-13 14:55:00|9213.8|9211.2|9217.5|9209.7|9226.7|9222.9|9208.3|9204.9|1369
1665673200000|2022-10-13 15:00:00|9217.7|9209.9|9203.4|9200.6|9218|9212.2|9171.7|9166.6|3823
1665673500000|2022-10-13 15:05:00|9204.2|9200.4|9263.5|9259.7|9271.9|9268.9|9201.4|9197.9|4012
1665673800000|2022-10-13 15:10:00|9263.2|9259.4|9274.1|9270.3|9276.7|9273.1|9252.5|9249.1|2971
1665674100000|2022-10-13 15:15:00|9275.1|9271.3|9320.9|9317.1|9345.7|9342.7|9274.6|9271.3|5877
1665674400000|2022-10-13 15:20:00|9321.2|9317.4|9319.5|9316.7|9351.2|9348.4|9311.9|9308.1|4066
1665674700000|2022-10-13 15:25:00|9319.7|9315.9|9297.7|9294.9|9325.2|9322.2|9292.5|9289.5|6318
1665675000000|2022-10-13 15:30:00|9298.5|9294.7|9308.5|9305.7|9315.9|9311.4|9284.4|9280.9|5290
1665675300000|2022-10-13 15:35:00|9309.8|9306|9333.4|9329.6|9341.7|9338.4|9308.5|9305.4|2155
1665675600000|2022-10-13 15:40:00|9332.9|9329.1|9338.4|9335.6|9359.2|9355.7|9330.2|9326.6|3110
1665675900000|2022-10-13 15:45:00|9339.2|9335.4|9341.7|9337.9|9352.4|9348.6|9325.7|9321.9|2293
1665676200000|2022-10-13 15:50:00|9341.4|9337.6|9372|9369.2|9393.5|9390.7|9336.4|9332.6|3514
1665676500000|2022-10-13 15:55:00|9372.5|9369.7|9372.9|9370.1|9382.2|9378.7|9356.2|9348.4|1542
1665676800000|2022-10-13 16:00:00|9372.7|9369.9|9361.2|9357.4|9380.4|9377.1|9355.2|9351.4|1559
1665677100000|2022-10-13 16:05:00|9361.4|9357.6|9360.2|9356.4|9371.7|9367.9|9352.7|9348.9|1650
1665677400000|2022-10-13 16:10:00|9359.7|9355.9|9347.2|9343.4|9361.4|9357.6|9339.4|9336.3|1317
1665677700000|2022-10-13 16:15:00|9347.7|9344.4|9349.7|9345.9|9351.7|9348.6|9333.4|9329.9|1119
1665678000000|2022-10-13 16:20:00|9348.9|9346.1|9339.7|9335.9|9350.9|9347.4|9334.2|9330.6|1017
1665678300000|2022-10-13 16:25:00|9338.9|9336.1|9349.4|9345.6|9356.7|9352.9|9333.9|9330.4|1102
1665678600000|2022-10-13 16:30:00|9349.7|9345.9|9348.1|9344.3|9352.4|9348.9|9334.4|9330.8|1292
1665678900000|2022-10-13 16:35:00|9348.4|9345.6|9336.9|9333.1|9350.9|9347.8|9335.6|9332.3|775
1665679200000|2022-10-13 16:40:00|9336.6|9332.8|9341.3|9337.5|9353.9|9351.1|9335.1|9332.3|966
1665679500000|2022-10-13 16:45:00|9340.3|9336.8|9347.1|9343.3|9351.1|9348|9331.6|9328.2|803
1665679800000|2022-10-13 16:50:00|9346.3|9343.5|9353.3|9349.5|9365.3|9361.8|9345.8|9342.3|1029
1665680100000|2022-10-13 16:55:00|9353.6|9349.8|9361.3|9357.5|9364.3|9361.5|9350.6|9347.2|1245
1665680400000|2022-10-13 17:00:00|9361.1|9357.3|9368.1|9365.3|9375.1|9371.3|9360.3|9356.5|1766
1665680700000|2022-10-13 17:05:00|9368.6|9365.8|9361|9358.2|9379.6|9376|9360.3|9356.5|1005
1665681000000|2022-10-13 17:10:00|9361.3|9358.5|9358.5|9354.7|9370.8|9368|9352.8|9349|1507
1665681300000|2022-10-13 17:15:00|9357.8|9355|9381.1|9377.3|9383.3|9379.5|9357.5|9353.7|840
1665681600000|2022-10-13 17:20:00|9380.3|9377.5|9388.5|9385.7|9403.6|9400.5|9378.8|9375.2|2060
1665681900000|2022-10-13 17:25:00|9388.3|9385.5|9402.5|9398.7|9407.5|9404.5|9386|9383.2|1282
1665682200000|2022-10-13 17:30:00|9402.8|9400|9400.5|9396.7|9407.5|9404|9393.5|9389.7|940
1665682500000|2022-10-13 17:35:00|9399.8|9397|9402.5|9398.7|9409.6|9406.8|9396.8|9393.2|1243
1665682800000|2022-10-13 17:40:00|9402.8|9399|9396.5|9392.7|9408.3|9405.5|9392.2|9389.2|743
1665683100000|2022-10-13 17:45:00|9396.2|9392.4|9382.5|9378.7|9399|9395.4|9380.5|9377.7|587
1665683400000|2022-10-13 17:50:00|9382.7|9378.9|9380.4|9376.6|9390.5|9387.4|9376.2|9372.9|1061
1665683700000|2022-10-13 17:55:00|9380.6|9376.8|9398.9|9395.1|9402.4|9398.9|9379.6|9376.6|1222
1665684000000|2022-10-13 18:00:00|9399.4|9395.6|9388.8|9385|9399.7|9395.9|9382.6|9379.3|1761
1665684300000|2022-10-13 18:05:00|9388.3|9384.5|9383.8|9380|9398.3|9394.7|9383.8|9380|1554
1665684600000|2022-10-13 18:10:00|9384.8|9381|9398.2|9394.4|9399|9395.2|9382.8|9379|2021
1665684900000|2022-10-13 18:15:00|9398|9395.2|9400|9397.2|9406.7|9403.2|9389.7|9386.4|1819
1665685200000|2022-10-13 18:20:00|9400.2|9396.4|9405.4|9401.6|9407.7|9404.9|9389.9|9386.1|1596
1665685500000|2022-10-13 18:25:00|9405.2|9402.4|9373.9|9371.1|9408.7|9405.7|9373.9|9370.9|7597
1665685800000|2022-10-13 18:30:00|9373.2|9370.4|9376.7|9372.9|9377.4|9374.6|9365.5|9362.4|1287
1665686100000|2022-10-13 18:35:00|9376|9372.2|9386.2|9383.4|9391.2|9387.4|9375|9371.4|466
1665686400000|2022-10-13 18:40:00|9387.2|9383.6|9374.7|9370.9|9387.4|9383.6|9372.4|9369.1|410
1665686700000|2022-10-13 18:45:00|9375.2|9371.4|9370.1|9366.3|9380.7|9376.9|9368.9|9366.1|517
1665687000000|2022-10-13 18:50:00|9369.9|9366.1|9377.9|9374.1|9382.7|9379.6|9367.9|9364.3|583
1665687300000|2022-10-13 18:55:00|9378.4|9374.6|9378.9|9375.1|9381.6|9377.8|9373.4|9369.6|145
1665687600000|2022-10-13 19:00:00|9380.1|9376.3|9393.1|9389.3|9393.6|9389.8|9374.6|9370.8|248
1665687900000|2022-10-13 19:05:00|9393.6|9389.8|9397.3|9393.5|9399.6|9396.6|9392.1|9388.3|355
1665688200000|2022-10-13 19:10:00|9397.1|9393.3|9388.6|9384.8|9397.1|9393.3|9387.9|9384.3|445
1665688500000|2022-10-13 19:15:00|9389.1|9385.3|9394.8|9392|9396.6|9393|9387.9|9384.8|84
1665688800000|2022-10-13 19:20:00|9395.6|9391.8|9391.8|9389|9395.6|9391.8|9388.8|9385.8|146
1665689100000|2022-10-13 19:25:00|9392.6|9388.8|9387.6|9383.8|9396.6|9393|9387.3|9383.8|330
1665689400000|2022-10-13 19:30:00|9387.1|9384.3|9375.8|9372|9390.5|9386.7|9375|9371.2|84
1665689700000|2022-10-13 19:35:00|9375.5|9371.7|9372|9368.2|9375.8|9372|9368.3|9364.5|105
1665690000000|2022-10-13 19:40:00|9371.5|9367.7|9374.5|9370.7|9375|9371.2|9368.8|9365|199
1665690300000|2022-10-13 19:45:00|9374.7|9370.9|9376.4|9372.6|9378.7|9374.9|9371.7|9368.2|58
1665690600000|2022-10-13 19:50:00|9375.5|9371.7|9386.9|9383.1|9387.9|9384.1|9373.7|9369.9|74
1665690900000|2022-10-13 19:55:00|9387.7|9383.9|9380.4|9376.6|9388.9|9385.1|9376.9|9373.6|139
1665691200000|2022-10-13 20:00:00|9380.9|9377.1|9384.9|9381.1|9387.9|9384.6|9378.7|9375.1|45
1665691500000|2022-10-13 20:05:00|9383.9|9380.1|9383.1|9379.3|9387.9|9384.1|9381.6|9377.8|53
1665691800000|2022-10-13 20:10:00|9382.9|9379.1|9383.6|9380.8|9389.9|9386.3|9382.4|9378.6|95
1665692100000|2022-10-13 20:15:00|9384.9|9381.1|9389.6|9386.8|9390.1|9387|9384.4|9381.1|105
1665692400000|2022-10-13 20:20:00|9389.8|9387|9393.3|9389.5|9394.1|9390.3|9388.8|9385.3|69
1665692700000|2022-10-13 20:25:00|9392.3|9389.3|9399.8|9396|9400|9397.2|9391.1|9388|79
1665693000000|2022-10-13 20:30:00|9399|9396.2|9394.8|9391|9399.3|9396.2|9390.3|9384.7|42
1665693300000|2022-10-13 20:35:00|9395|9391.2|9398.3|9394.5|9398.3|9394.5|9393.8|9390|27
1665693600000|2022-10-13 20:40:00|9398|9394.2|9392.8|9389|9398.2|9394.4|9391.5|9387.7|63
1665693900000|2022-10-13 20:45:00|9393.2|9389.4|9398.2|9394.4|9398.7|9395.2|9392|9388.4|20
1665694200000|2022-10-13 20:50:00|9398|9395.2|9401|9397.2|9402.7|9399.2|9397|9393.2|53
1665694500000|2022-10-13 20:55:00|9400|9397.1|9392.7|9388.9|9400|9397.1|9390.9|9385.4|122
1665694800000|2022-10-13 21:00:00|9394.2|9386.4|9391.9|9384.1|9394.4|9386.6|9391.9|9384.1|0
1665695100000|2022-10-13 21:05:00|9390.9|9388.1|9393.4|9389.6|9396.2|9389.8|9390.9|9388.1|1
1665695400000|2022-10-13 21:10:00|9393.6|9385.8|9391.9|9384.1|9394.2|9386.4|9391.9|9384.1|0
1665695700000|2022-10-13 21:15:00|9392.1|9384.3|9392.8|9385|9396.6|9391.3|9392.1|9384.3|10
1665696000000|2022-10-13 21:20:00|9391.3|9383.5|9385.1|9377.3|9391.3|9383.5|9383.6|9375.8|2
1665696300000|2022-10-13 21:25:00|9384.6|9376.8|9385.1|9377.3|9385.1|9377.3|9384.6|9376.8|0
1665696600000|2022-10-13 21:30:00|9384.8|9377|9384.5|9376.7|9389.5|9381.7|9384.5|9376.7|5
1665697200000|2022-10-13 21:40:00|9384|9376.2|9381.5|9373.7|9384|9378|9381|9373.7|1
1665697500000|2022-10-13 21:45:00|9381|9373.2|9378.5|9374.7|9381|9374.9|9378.5|9373.2|0
1665697800000|2022-10-13 21:50:00|9380.2|9372.4|9385.2|9381.4|9389.7|9381.9|9378.5|9372.4|5
1665698100000|2022-10-13 21:55:00|9385.7|9381.9|9390.7|9382.9|9392.2|9384.4|9384.4|9378.4|4
1665705600000|2022-10-14 00:00:00|9366.2|9362.4|9372|9368.2|9373.2|9369.4|9364.5|9360.7|103
1665705900000|2022-10-14 00:05:00|9372.2|9368.4|9360.7|9356.9|9376.7|9373.9|9359.9|9355.9|50
1665706200000|2022-10-14 00:10:00|9360.9|9357.1|9357.9|9354.1|9367.7|9361.9|9357.9|9354.1|51
1665706500000|2022-10-14 00:15:00|9358.9|9355.1|9355.4|9351.6|9360.9|9357.9|9352.2|9349.1|97
1665706800000|2022-10-14 00:20:00|9355.7|9351.9|9356.2|9352.4|9365.7|9360.4|9353.1|9349.3|90
1665707100000|2022-10-14 00:25:00|9356.9|9353.1|9364.4|9360.6|9367.7|9361.6|9356.7|9352.9|65
1665707400000|2022-10-14 00:30:00|9363.6|9359.8|9362.9|9359.1|9365.4|9361.6|9359.1|9353.6|16
1665707700000|2022-10-14 00:35:00|9362.4|9358.6|9363.4|9359.6|9367.9|9363.1|9362.4|9358.6|30
1665708000000|2022-10-14 00:40:00|9363.9|9360.1|9361.3|9357.5|9364.9|9361.1|9360.1|9356.3|18
1665708300000|2022-10-14 00:45:00|9360.9|9357.1|9370.8|9367|9372.3|9367.3|9360.9|9355.8|5
1665708600000|2022-10-14 00:50:00|9370.3|9366.5|9368.3|9364.5|9372.6|9366.5|9363.8|9360|27
1665708900000|2022-10-14 00:55:00|9368.1|9364.3|9367.3|9363.5|9369.8|9365.5|9365.3|9361|9
1665709200000|2022-10-14 01:00:00|9367.5|9363.7|9330.5|9326.7|9367.5|9363.7|9328.5|9324.7|325
1665709500000|2022-10-14 01:05:00|9330.8|9327|9342.8|9339|9344.3|9340.5|9329|9324.2|123
1665709800000|2022-10-14 01:10:00|9341.5|9337.7|9349.5|9345.7|9352.8|9349|9341.3|9337.2|65
1665710100000|2022-10-14 01:15:00|9350.3|9346.5|9352.2|9348.4|9353.5|9349.7|9344.2|9341.2|94
1665710400000|2022-10-14 01:20:00|9352|9348.2|9364.5|9360.7|9365.7|9362.2|9352|9348.2|119
1665710700000|2022-10-14 01:25:00|9365.2|9361.4|9361.7|9357.9|9366.7|9362.9|9359.5|9355.9|71
1665711000000|2022-10-14 01:30:00|9362.2|9358.4|9364.2|9360.4|9370.9|9366.9|9360.7|9356.9|97
1665711300000|2022-10-14 01:35:00|9363.4|9360.6|9358.4|9354.6|9366.4|9361.6|9355.7|9351.9|22
1665711600000|2022-10-14 01:40:00|9358.2|9354.4|9378.7|9374.9|9379.2|9375.4|9357.4|9352.6|116
1665711900000|2022-10-14 01:45:00|9378.4|9374.6|9394.1|9390.3|9397.4|9394.1|9378.2|9374.4|99
1665712200000|2022-10-14 01:50:00|9394.6|9390.8|9398.4|9394.6|9401.6|9398.8|9386.9|9382.6|83
1665712500000|2022-10-14 01:55:00|9398.1|9394.3|9399.8|9396|9402.3|9397.3|9395.6|9390.6|28
1665712800000|2022-10-14 02:00:00|9400.1|9396.3|9403.6|9399.8|9409.8|9405|9394.6|9391.5|134
1665713100000|2022-10-14 02:05:00|9403.1|9399.3|9397|9393.2|9407.1|9403.3|9396.1|9391|65
1665713400000|2022-10-14 02:10:00|9396.5|9392.7|9389.5|9385.7|9400.8|9396|9386.3|9382.7|53
1665713700000|2022-10-14 02:15:00|9389.8|9386|9386.8|9384|9394.5|9390.7|9386.8|9382|33
1665714000000|2022-10-14 02:20:00|9386|9382.2|9382.2|9378.4|9386.7|9383.2|9382.2|9378.4|71
1665714300000|2022-10-14 02:25:00|9381.7|9377.9|9381.5|9377.7|9382.7|9378.4|9378.7|9374.2|27
1665714600000|2022-10-14 02:30:00|9383.7|9375.9|9396.7|9392.9|9398.9|9394.6|9377.4|9373.6|222
1665714900000|2022-10-14 02:35:00|9397.7|9393.9|9405.4|9401.6|9413.2|9409.9|9395.7|9391.9|113
1665715200000|2022-10-14 02:40:00|9404.9|9401.1|9395.6|9391.8|9407.7|9403.1|9395.6|9391.8|17
1665715500000|2022-10-14 02:45:00|9396.1|9392.3|9392.9|9389.1|9396.6|9392.8|9390.9|9387.1|55
1665715800000|2022-10-14 02:50:00|9393.1|9389.3|9387.3|9383.5|9395.1|9391.3|9383.3|9379.5|54
1665716100000|2022-10-14 02:55:00|9386.8|9383|9389.3|9386.5|9393.3|9388.3|9385.8|9382|44
1665716400000|2022-10-14 03:00:00|9388.8|9386|9385.6|9381.8|9391.6|9388.3|9385.1|9381.3|61
1665716700000|2022-10-14 03:05:00|9385.8|9382|9372.8|9369|9387.1|9383.8|9372.3|9368.5|70
1665717000000|2022-10-14 03:10:00|9373|9369.2|9377|9373.2|9379|9376.2|9368.8|9365.5|62
1665717300000|2022-10-14 03:15:00|9377.3|9373.5|9370.7|9366.9|9377.3|9373.5|9370.7|9366.9|37
1665717600000|2022-10-14 03:20:00|9371.2|9367.4|9372|9368.2|9375.7|9371.9|9369.7|9365.9|18
1665717900000|2022-10-14 03:25:00|9371.5|9367.7|9364.5|9360.7|9372.7|9368.9|9363.5|9359.9|67
1665718200000|2022-10-14 03:30:00|9365|9361.2|9367.7|9363.9|9369.7|9365.9|9365|9361.2|44
1665718500000|2022-10-14 03:35:00|9367.9|9364.1|9365.4|9361.6|9370.4|9366.6|9362.9|9359.1|41
1665718800000|2022-10-14 03:40:00|9365.7|9361.9|9370.2|9366.4|9373.7|9370.1|9365.7|9361.9|75
1665719100000|2022-10-14 03:45:00|9370.7|9366.9|9370.1|9366.3|9375.4|9371.6|9369.1|9365.3|24
1665719400000|2022-10-14 03:50:00|9370.4|9366.6|9359.1|9355.3|9372.9|9369.1|9358.6|9355.3|66
1665719700000|2022-10-14 03:55:00|9360.3|9356.5|9359.8|9352|9361.4|9356.8|9353.1|9347.1|111
1665720000000|2022-10-14 04:00:00|9360.1|9352.3|9354.3|9350.5|9360.8|9356.6|9353.1|9349.3|24
1665720300000|2022-10-14 04:05:00|9354.6|9350.8|9367.6|9363.8|9367.8|9364|9352.8|9349.8|36
1665720600000|2022-10-14 04:10:00|9368|9364.2|9370.3|9366.5|9373|9369|9367.3|9363.5|24
1665720900000|2022-10-14 04:15:00|9370|9366.2|9368.8|9365|9370|9366.2|9365.8|9362.7|9
1665721200000|2022-10-14 04:20:00|9368.5|9364.7|9369.5|9365.7|9371.7|9367.9|9366.3|9362|12
1665721500000|2022-10-14 04:25:00|9370.5|9366.7|9370.7|9366.9|9373.7|9369.9|9370.5|9366.7|15
1665721800000|2022-10-14 04:30:00|9372.5|9367.9|9373.2|9369.4|9373.5|9369.7|9369.5|9365.7|20
1665722100000|2022-10-14 04:35:00|9373|9369.2|9377.7|9373.9|9378.9|9375.7|9373|9369.2|17
1665722400000|2022-10-14 04:40:00|9378.2|9374.4|9378.7|9374.9|9382.2|9378.4|9374.9|9371.9|86
1665722700000|2022-10-14 04:45:00|9378.9|9375.1|9379.7|9375.9|9381.4|9377.9|9378.7|9375.1|11
1665723000000|2022-10-14 04:50:00|9380.2|9376.4|9379.6|9375.8|9381.9|9378.1|9378.9|9375.1|4
1665723300000|2022-10-14 04:55:00|9379.1|9375.3|9379.6|9375.8|9379.6|9376.3|9375.6|9372.1|32
1665723600000|2022-10-14 05:00:00|9379.4|9375.6|9387.1|9383.3|9390.8|9387|9378.4|9374.6|110
1665723900000|2022-10-14 05:05:00|9388.3|9384.5|9390.8|9387|9394.8|9392|9387.8|9384|49
1665724200000|2022-10-14 05:10:00|9390.6|9386.8|9388.6|9384.8|9391.8|9388|9386.3|9382.5|8
1665724500000|2022-10-14 05:15:00|9388.3|9384.5|9390.8|9387|9392.6|9387.8|9386.3|9382.5|86
1665724800000|2022-10-14 05:20:00|9390.5|9386.7|9393.3|9389.5|9393.5|9389.7|9388.5|9384.7|13
1665725100000|2022-10-14 05:25:00|9393|9389.2|9388.2|9385.4|9393.3|9389.5|9384.5|9380.7|64
1665725400000|2022-10-14 05:30:00|9387.8|9385|9400.5|9396.7|9402|9398.2|9378.5|9375.2|127
1665725700000|2022-10-14 05:35:00|9401|9397.2|9400|9396.2|9402|9398.2|9397.5|9392.2|46
1665726000000|2022-10-14 05:40:00|9400.2|9397.2|9399.7|9395.9|9410.9|9407.1|9397.7|9392.4|76
1665726300000|2022-10-14 05:45:00|9400.2|9396.4|9397.9|9395.1|9403.4|9399.4|9395.9|9392.1|46
1665726600000|2022-10-14 05:50:00|9397.7|9394.1|9402.4|9398.6|9402.6|9399.1|9395.9|9392.4|74
1665726900000|2022-10-14 05:55:00|9401.6|9398.8|9395.9|9392.1|9402.6|9399.1|9394.6|9391.8|134
1665727200000|2022-10-14 06:00:00|9394.9|9391.8|9384.6|9380.8|9395.6|9391.8|9380.9|9377.1|140
1665727500000|2022-10-14 06:05:00|9385.1|9381.3|9382.1|9378.3|9393.3|9389.5|9380.1|9376.3|397
1665727800000|2022-10-14 06:10:00|9382.6|9378.8|9383.3|9380.5|9388.1|9384.3|9380.1|9376.3|65
1665728100000|2022-10-14 06:15:00|9382.3|9379.5|9399.1|9396.3|9401.1|9397.3|9382.3|9379.3|107
1665728400000|2022-10-14 06:20:00|9399.3|9395.5|9396.5|9392.7|9411.1|9407.5|9394.5|9390.7|192
1665728700000|2022-10-14 06:25:00|9396.3|9392.5|9399.3|9395.5|9404.8|9401|9394.3|9390.5|108
1665729000000|2022-10-14 06:30:00|9398.3|9394.7|9405|9401.2|9406.3|9402.5|9396.5|9392.7|146
1665729300000|2022-10-14 06:35:00|9405.7|9401.9|9418.5|9414.7|9431.7|9427.9|9404.2|9401.2|611
1665729600000|2022-10-14 06:40:00|9418.7|9414.9|9418|9414.2|9420|9416.4|9410.5|9406.7|181
1665729900000|2022-10-14 06:45:00|9417.7|9413.9|9408.9|9405.1|9425.5|9421.7|9401.2|9397.4|410
1665730200000|2022-10-14 06:50:00|9408.7|9404.9|9398.7|9395.9|9409.5|9405.9|9398.7|9395.4|140
1665730500000|2022-10-14 06:55:00|9399.9|9396.1|9404.7|9400.9|9407.9|9404.1|9396.2|9392.4|242
1665730800000|2022-10-14 07:00:00|9404.4|9400.6|9401.4|9397.6|9415.4|9411.8|9393.7|9390.9|318
1665731100000|2022-10-14 07:05:00|9400.9|9397.1|9399.4|9395.6|9416.4|9413.6|9392.9|9389.1|848
1665731400000|2022-10-14 07:10:00|9399.1|9395.3|9396.6|9392.8|9400.4|9396.8|9385.9|9382.6|343
1665731700000|2022-10-14 07:15:00|9396.9|9393.1|9392.4|9388.6|9410.6|9406.8|9387.6|9384.6|1128
1665732000000|2022-10-14 07:20:00|9392.6|9388.8|9378.8|9375|9400.6|9396.8|9378.1|9374.3|365
1665732300000|2022-10-14 07:25:00|9378.1|9374.3|9386.3|9383.5|9390.3|9386.5|9376.1|9373.3|237
1665732600000|2022-10-14 07:30:00|9386.1|9382.3|9370.8|9367|9388.1|9384.3|9366.5|9363.7|402
1665732900000|2022-10-14 07:35:00|9370.5|9366.7|9379.3|9375.5|9383.3|9379.5|9361.5|9357.7|434
1665733200000|2022-10-14 07:40:00|9379.8|9376|9414|9411.2|9414.8|9411.2|9372.5|9369|437
1665733500000|2022-10-14 07:45:00|9413.5|9410.2|9389.2|9385.4|9417.3|9414.2|9389.2|9385.4|754
1665733800000|2022-10-14 07:50:00|9389|9385.2|9375.4|9372.6|9392.5|9388.7|9364.2|9360.4|773
1665734100000|2022-10-14 07:55:00|9375|9372.2|9391.2|9387.4|9392.2|9388.4|9364.9|9361.1|910
1665734400000|2022-10-14 08:00:00|9389.9|9387.1|9385.9|9382.1|9392.4|9388.6|9374.2|9370.4|491
1665734700000|2022-10-14 08:05:00|9386.4|9382.6|9350.4|9346.6|9392.9|9389.1|9350.4|9346.6|684
1665735000000|2022-10-14 08:10:00|9350.6|9347.8|9363.1|9359.3|9368.4|9364.6|9350.4|9346.6|500
1665735300000|2022-10-14 08:15:00|9363.4|9359.6|9364.6|9360.8|9380.1|9376.3|9362.6|9358.8|647
1665735600000|2022-10-14 08:20:00|9364.9|9361.1|9345.8|9342|9367.1|9363.6|9329.3|9325.3|1220
1665735900000|2022-10-14 08:25:00|9347.8|9343|9312.1|9308.3|9349.3|9345.8|9303.6|9297.8|3560
1665736200000|2022-10-14 08:30:00|9311.8|9308|9317.1|9313.3|9320.1|9316.8|9296.6|9292.8|2120
1665736500000|2022-10-14 08:35:00|9317.5|9313.7|9315.8|9312|9324.3|9321.2|9306.3|9303.2|716
1665736800000|2022-10-14 08:40:00|9315.5|9311.7|9319|9315.2|9331|9324.5|9315.5|9311.7|710
1665737100000|2022-10-14 08:45:00|9319.3|9315.5|9332|9328.2|9334.3|9331.2|9317.8|9314|816
1665737400000|2022-10-14 08:50:00|9331.8|9328|9320|9316.2|9337|9333.5|9311|9307.9|323
1665737700000|2022-10-14 08:55:00|9319.7|9315.9|9308|9304.2|9320|9316.2|9301|9297.9|657
1665738000000|2022-10-14 09:00:00|9307|9304.7|9311.7|9307.9|9320|9316.2|9301|9297.7|641
1665738300000|2022-10-14 09:05:00|9310.9|9308.1|9328.7|9324.9|9329.4|9326.1|9310.9|9307.9|775
1665738600000|2022-10-14 09:10:00|9329.2|9325.4|9329.9|9326.1|9340.2|9336.4|9325.4|9322.1|426
1665738900000|2022-10-14 09:15:00|9330.2|9326.4|9327.1|9324.3|9336.2|9332.4|9324.2|9321.1|315
1665739200000|2022-10-14 09:20:00|9327.9|9324.1|9336.4|9332.6|9339.4|9335.8|9317.1|9313.6|564
1665739500000|2022-10-14 09:25:00|9336.6|9332.8|9300.3|9296.5|9336.6|9332.8|9298.6|9295.5|1008
1665739800000|2022-10-14 09:30:00|9302.1|9294.3|9278.8|9276|9304.8|9302|9277.3|9274.5|1126
1665740100000|2022-10-14 09:35:00|9279.1|9276.3|9295.1|9291.3|9295.1|9291.8|9269.1|9265.3|1641
1665740400000|2022-10-14 09:40:00|9295.6|9291.8|9298.3|9294.5|9302.1|9298.3|9289.3|9286.5|524
1665740700000|2022-10-14 09:45:00|9298.8|9295|9322.3|9318.5|9327.3|9323.5|9292.5|9289.5|1035
1665741000000|2022-10-14 09:50:00|9322|9318.2|9315.5|9311.7|9322|9318.2|9305|9302|528
1665741300000|2022-10-14 09:55:00|9316|9312.2|9315.7|9311.9|9321|9317.2|9299.7|9296.9|715
1665741600000|2022-10-14 10:00:00|9315.5|9311.7|9315.7|9311.9|9316.7|9313.7|9302|9297.7|232
1665741900000|2022-10-14 10:05:00|9315.2|9311.4|9318.9|9315.1|9326|9322.7|9312|9308.2|447
1665742200000|2022-10-14 10:10:00|9319.4|9315.6|9300.7|9296.9|9319.9|9316.1|9297.9|9294.1|360
1665742500000|2022-10-14 10:15:00|9299.7|9295.9|9297.4|9293.6|9305.2|9302.1|9282.4|9278.6|676
1665742800000|2022-10-14 10:20:00|9297.2|9293.4|9312.9|9309.1|9314.1|9310.3|9292.6|9288.8|330
1665743100000|2022-10-14 10:25:00|9312.4|9308.6|9321.4|9317.6|9328.6|9324.8|9304.1|9300.3|348
1665743400000|2022-10-14 10:30:00|9322.1|9318.3|9319.9|9316.1|9328.1|9324.6|9302.6|9298.8|437
1665743700000|2022-10-14 10:35:00|9320.1|9316.3|9306.8|9303|9323.9|9320.3|9304.1|9300.3|527
1665744000000|2022-10-14 10:40:00|9307.3|9303.5|9299.1|9295.3|9310.1|9307|9299.1|9295.3|496
1665744300000|2022-10-14 10:45:00|9298.6|9294.8|9302.5|9298.7|9302.8|9300|9287.8|9284.3|639
1665744600000|2022-10-14 10:50:00|9303.8|9300|9272|9268.2|9304.5|9300.7|9271.8|9268|1455
1665744900000|2022-10-14 10:55:00|9271.8|9268|9273.5|9269.7|9281|9277.2|9266|9262.7|870
1665745200000|2022-10-14 11:00:00|9273.8|9270|9283|9279.2|9293.2|9289.9|9271.8|9268.5|703
1665745500000|2022-10-14 11:05:00|9282.7|9278.9|9288.2|9284.4|9296.2|9292.4|9282.5|9277.9|256
1665745800000|2022-10-14 11:10:00|9288.5|9284.7|9278.7|9275.9|9294.5|9290.7|9274.5|9270.7|349
1665746100000|2022-10-14 11:15:00|9279|9275.2|9251.9|9248.1|9280.5|9276.9|9247.2|9244.4|1245
1665746400000|2022-10-14 11:20:00|9251.7|9248.9|9281.4|9277.6|9284.4|9281.4|9248.7|9244.9|606
1665746700000|2022-10-14 11:25:00|9281.2|9277.4|9279.9|9276.1|9285.7|9281.9|9273.7|9269.9|241
1665747000000|2022-10-14 11:30:00|9280.7|9276.9|9267.4|9263.6|9280.9|9277.4|9258.6|9255.1|439
1665747300000|2022-10-14 11:35:00|9267.9|9264.1|9244.9|9241.1|9270.9|9267.8|9242.1|9239.1|769
1665747600000|2022-10-14 11:40:00|9245.4|9241.6|9237.1|9233.3|9248.6|9244.8|9232.1|9228.8|744
1665747900000|2022-10-14 11:45:00|9237.4|9233.6|9211.3|9207.5|9242.3|9238.5|9208.6|9204.8|2282
1665748200000|2022-10-14 11:50:00|9210.6|9207.8|9198.8|9195|9215.3|9211.5|9181.6|9178.5|1764
1665748500000|2022-10-14 11:55:00|9198.1|9194.3|9214.3|9210.5|9216.8|9213.3|9196.3|9193|573
1665748800000|2022-10-14 12:00:00|9215.1|9211.3|9226.8|9223|9236.5|9233|9210.6|9206.8|691
1665749100000|2022-10-14 12:05:00|9226|9223.2|9231.5|9227.7|9234.5|9231.5|9226|9222.2|347
1665749400000|2022-10-14 12:10:00|9232|9228.2|9225.3|9221.5|9247.3|9244|9225.3|9221.5|858
1665749700000|2022-10-14 12:15:00|9225|9221.2|9230.5|9226.7|9230.5|9226.7|9214|9210.9|1025
1665750000000|2022-10-14 12:20:00|9229.7|9225.9|9227.5|9223.7|9239.5|9235.7|9227.5|9222.7|481
1665750300000|2022-10-14 12:25:00|9227|9223.2|9225.5|9217.7|9235.7|9231.9|9213.5|9209.7|515
1665750600000|2022-10-14 12:30:00|9223.7|9219.9|9212.2|9208.4|9228.7|9224.9|9203.9|9200.1|509
1665750900000|2022-10-14 12:35:00|9212.7|9208.9|9218.2|9214.4|9219.4|9215.6|9199.9|9196.1|560
1665751200000|2022-10-14 12:40:00|9218.4|9215.6|9197.2|9193.4|9221.7|9217.9|9193.4|9189.9|1074
1665751500000|2022-10-14 12:45:00|9196.4|9193.6|9209.1|9205.3|9209.9|9206.3|9192.4|9188.8|716
1665751800000|2022-10-14 12:50:00|9208.4|9205.6|9236.1|9232.3|9240.4|9236.8|9205.9|9202.3|1089
1665752100000|2022-10-14 12:55:00|9236.6|9232.8|9261.8|9259|9277.4|9272.8|9236.6|9232.8|1884
1665752400000|2022-10-14 13:00:00|9262.3|9259.5|9258.3|9254.5|9291.3|9288|9239.3|9235.5|1947
1665752700000|2022-10-14 13:05:00|9258.1|9254.3|9244.8|9242|9258.3|9254.5|9240.1|9236.3|835
1665753000000|2022-10-14 13:10:00|9245.3|9241.5|9233.8|9230|9268.3|9264.5|9229.1|9225.5|907
1665753300000|2022-10-14 13:15:00|9234.3|9230.5|9230|9226.2|9234.8|9231|9208.3|9204.5|688
1665753600000|2022-10-14 13:20:00|9230.3|9226.5|9233|9229.2|9251.5|9248.7|9215.3|9211.7|2040
1665753900000|2022-10-14 13:25:00|9232.5|9228.7|9230|9226.2|9237.3|9234.2|9218.8|9215.7|1311
1665754200000|2022-10-14 13:30:00|9230.5|9226.7|9236.2|9232.4|9269.5|9266.2|9216.3|9212.7|1696
1665754500000|2022-10-14 13:35:00|9236|9232.2|9264|9260.2|9270.2|9267.4|9227.2|9223.4|1375
1665754800000|2022-10-14 13:40:00|9264.2|9260.4|9225.7|9222.9|9265.2|9261.4|9225.5|9221.9|2818
1665755100000|2022-10-14 13:45:00|9226|9222.2|9198.9|9196.1|9226|9222.2|9189.2|9185.6|2594
1665755400000|2022-10-14 13:50:00|9198.2|9195.1|9180.9|9177.1|9208.2|9204.6|9170.9|9167.1|2729
1665755700000|2022-10-14 13:55:00|9180.7|9176.9|9170.7|9166.9|9196.2|9192.4|9167.7|9163.6|1148
1665756000000|2022-10-14 14:00:00|9169.4|9165.6|9162.9|9159.1|9169.4|9165.6|9129.7|9125.6|3366
1665756300000|2022-10-14 14:05:00|9162.4|9158.6|9159.9|9156.1|9182.4|9178.6|9154.9|9151.3|1494
1665756600000|2022-10-14 14:10:00|9159.6|9156.8|9119.4|9115.6|9164.4|9160.6|9113.1|9110.3|3478
1665756900000|2022-10-14 14:15:00|9118.9|9115.1|9106.6|9103.8|9130.9|9127.6|9089.4|9086.3|3485
1665757200000|2022-10-14 14:20:00|9106.9|9103.1|9109.3|9105.5|9118.3|9115.3|9067.3|9063.5|3327
1665757500000|2022-10-14 14:25:00|9109.1|9105.3|9139.1|9135.3|9146.5|9143.7|9107.1|9103.8|2805
1665757800000|2022-10-14 14:30:00|9138|9134.2|9137.8|9134|9164.3|9160.5|9128.8|9125|1598
1665758100000|2022-10-14 14:35:00|9138.3|9134.5|9141.3|9137.5|9147|9143.2|9129|9125.2|986
1665758400000|2022-10-14 14:40:00|9141.8|9138|9105.5|9102.7|9144.3|9140.5|9101.3|9097.7|1358
1665758700000|2022-10-14 14:45:00|9105|9102.2|9097.7|9093.9|9117|9113.7|9091.5|9088.2|1428
1665759000000|2022-10-14 14:50:00|9097|9093.2|9115.5|9111.7|9115.5|9111.7|9090.2|9086.9|1062
1665759300000|2022-10-14 14:55:00|9115|9111.2|9113.5|9109.7|9130.7|9127.2|9105.5|9101.7|1237
1665759600000|2022-10-14 15:00:00|9113.7|9109.9|9129.9|9126.1|9139.7|9136.1|9103.9|9100.1|1946
1665759900000|2022-10-14 15:05:00|9130.2|9126.4|9120.9|9117.1|9140.2|9136.9|9110.9|9107.1|1045
1665760200000|2022-10-14 15:10:00|9121.4|9117.6|9136.7|9132.9|9137.9|9134.9|9114.7|9110.9|849
1665760500000|2022-10-14 15:15:00|9136.2|9132.4|9110.6|9106.8|9136.7|9133.1|9108.4|9104.8|965
1665760800000|2022-10-14 15:20:00|9110.1|9106.3|9138.1|9134.3|9143.6|9140.1|9107.6|9103.8|1855
1665761100000|2022-10-14 15:25:00|9138.4|9134.6|9167.3|9164.5|9171.6|9168.5|9135.1|9131.3|4819
1665761400000|2022-10-14 15:30:00|9168.1|9164.3|9163.8|9161|9175.6|9172|9144.3|9141.3|2615
1665761700000|2022-10-14 15:35:00|9164.6|9160.8|9170.8|9167|9180.8|9178|9155.8|9152|2230
1665762000000|2022-10-14 15:40:00|9171|9167.2|9144.5|9140.7|9173|9169.7|9137.3|9134|1068
1665762300000|2022-10-14 15:45:00|9144.3|9140.5|9115.3|9112.5|9144.3|9140.5|9115.3|9112.5|1748
1665762600000|2022-10-14 15:50:00|9115.5|9111.7|9117.5|9113.7|9128.8|9125.7|9110.3|9107.2|994
1665762900000|2022-10-14 15:55:00|9117.3|9113.5|9128|9124.2|9133|9130.2|9113|9109.7|901
1665763200000|2022-10-14 16:00:00|9127|9123.9|9136.7|9132.9|9140.5|9136.9|9114.7|9111.9|810
1665763500000|2022-10-14 16:05:00|9136.5|9133.7|9118.5|9114.7|9145|9141.7|9116.5|9112.7|634
1665763800000|2022-10-14 16:10:00|9116.7|9112.9|9124.4|9120.6|9126.2|9122.9|9110.7|9107.2|524
1665764100000|2022-10-14 16:15:00|9123.9|9120.1|9118.9|9115.1|9124.4|9120.9|9106.7|9103.6|1042
1665764400000|2022-10-14 16:20:00|9118.2|9115.4|9113.4|9109.6|9128.7|9124.9|9110.2|9106.6|707
1665764700000|2022-10-14 16:25:00|9113.7|9109.9|9128.4|9124.6|9129.4|9126.6|9113.7|9109.9|434
1665765000000|2022-10-14 16:30:00|9128.9|9125.1|9131.4|9127.6|9134.9|9131.8|9124.6|9121.3|601
1665765300000|2022-10-14 16:35:00|9131.6|9127.8|9136.4|9133.6|9143.9|9140.3|9129.6|9126.1|346
1665765600000|2022-10-14 16:40:00|9136.6|9133.8|9135.8|9133|9138.4|9134.8|9130.6|9127.1|804
1665765900000|2022-10-14 16:45:00|9136.1|9133.3|9138.6|9135.8|9145.1|9142|9136.1|9132.3|1476
1665766200000|2022-10-14 16:50:00|9138.8|9135|9141.3|9137.5|9145.6|9142.3|9136.6|9133|955
1665766500000|2022-10-14 16:55:00|9141.6|9137.8|9134.8|9132|9145.8|9142.5|9129.1|9125.5|792
1665766800000|2022-10-14 17:00:00|9135.1|9131.3|9126.3|9122.5|9136.1|9133.3|9121.6|9118.5|521
1665767100000|2022-10-14 17:05:00|9126.8|9123|9098.3|9094.5|9127.3|9123.8|9093|9089.7|815
1665767400000|2022-10-14 17:10:00|9097.8|9094|9075.3|9072.5|9101.3|9097.7|9075.3|9071.5|1489
1665767700000|2022-10-14 17:15:00|9075.5|9072.7|9061.7|9058.9|9076.3|9072.7|9055.5|9052.5|1638
1665768000000|2022-10-14 17:20:00|9061|9058.2|9084.5|9081.7|9086.7|9083.2|9054.7|9051.9|906
1665768300000|2022-10-14 17:25:00|9085.2|9081.4|9099.7|9095.9|9101.2|9098.2|9082.5|9078.9|622
1665768600000|2022-10-14 17:30:00|9100|9096.2|9112.9|9110.1|9120.2|9116.9|9099.4|9095.9|1031
1665768900000|2022-10-14 17:35:00|9113.2|9109.4|9103.2|9099.4|9113.2|9109.4|9097.7|9094.4|563
1665769200000|2022-10-14 17:40:00|9103.4|9099.6|9090.9|9088.1|9112.2|9108.6|9090.9|9087.4|436
1665769500000|2022-10-14 17:45:00|9091.7|9087.9|9107.2|9103.4|9113.2|9109.6|9089.2|9086.1|451
1665769800000|2022-10-14 17:50:00|9107.6|9103.8|9092.6|9088.8|9108.6|9105.1|9090.9|9088.1|486
1665770100000|2022-10-14 17:55:00|9091.4|9088.6|9097.1|9093.3|9099.6|9096.1|9088.6|9084.8|709
1665770400000|2022-10-14 18:00:00|9096.1|9092.6|9109.9|9106.1|9115.6|9112.1|9093.9|9090.3|971
1665770700000|2022-10-14 18:05:00|9110.1|9106.3|9091.1|9088.3|9113.1|9109.8|9081.1|9077.3|2902
1665771000000|2022-10-14 18:10:00|9090.6|9087.3|9075.8|9072|9092.1|9088.3|9064.8|9061.3|1721
1665771300000|2022-10-14 18:15:00|9076.1|9072.3|9075.3|9072.5|9080.1|9077|9063.8|9061|972
1665771600000|2022-10-14 18:20:00|9075.6|9071.8|9090.8|9087|9091.1|9087.3|9065.8|9062.3|3512
1665771900000|2022-10-14 18:25:00|9091.5|9087.7|9092.3|9089.5|9096.3|9093.5|9072.3|9068.7|6058
1665772200000|2022-10-14 18:30:00|9093|9089.2|9094.7|9091.9|9105.5|9102.4|9090.3|9086.7|2229
1665772500000|2022-10-14 18:35:00|9094.2|9091.4|9095.2|9092.4|9099.7|9096.2|9087.2|9083.4|675
1665772800000|2022-10-14 18:40:00|9096|9092.2|9101.4|9097.6|9102.4|9098.6|9093.2|9090.4|421
1665773100000|2022-10-14 18:45:00|9101.7|9097.9|9116.9|9113.1|9117.7|9114.4|9100.7|9097.6|192
1665773400000|2022-10-14 18:50:00|9116.7|9112.9|9106.2|9102.4|9118.4|9114.6|9105.6|9101.8|248
1665773700000|2022-10-14 18:55:00|9105.9|9102.1|9106.9|9103.1|9107.4|9103.6|9097.7|9093.9|478
1665774000000|2022-10-14 19:00:00|9106.6|9102.8|9117.4|9113.6|9122.4|9118.8|9104.1|9100.3|314
1665774300000|2022-10-14 19:05:00|9116.9|9113.1|9107.4|9103.6|9116.9|9113.1|9102.6|9099.1|286
1665774600000|2022-10-14 19:10:00|9107.9|9104.1|9108.8|9105|9119.1|9115.3|9106.3|9102.5|110
1665774900000|2022-10-14 19:15:00|9108.1|9104.3|9099.1|9095.3|9108.1|9105|9096.1|9092.3|250
1665775200000|2022-10-14 19:20:00|9099.3|9095.5|9091.8|9088|9100.8|9097.3|9091.8|9088|284
1665775500000|2022-10-14 19:25:00|9091.5|9088.7|9094.5|9091.7|9099.8|9096|9088|9084.7|281
1665775800000|2022-10-14 19:30:00|9094.8|9091|9105.3|9101.5|9106|9103.2|9093.5|9090|146
1665776100000|2022-10-14 19:35:00|9105|9101.2|9097.3|9094.5|9105.5|9101.7|9097|9094|192
1665776400000|2022-10-14 19:40:00|9097|9094.2|9102.7|9098.9|9106.8|9103.7|9095|9091.9|118
1665776700000|2022-10-14 19:45:00|9102.5|9098.7|9105.2|9101.4|9106.8|9103.7|9101.5|9097.9|67
1665777000000|2022-10-14 19:50:00|9105.7|9101.9|9110.2|9106.4|9110.2|9106.7|9104|9100.2|358
1665777300000|2022-10-14 19:55:00|9110.7|9106.9|9106.7|9102.9|9110.7|9106.9|9096.5|9092.9|250
1665777600000|2022-10-14 20:00:00|9106.9|9103.1|9101.4|9097.6|9110.9|9107.1|9099.9|9096.6|59
1665777900000|2022-10-14 20:05:00|9100.9|9097.1|9103.6|9099.8|9104.7|9101.1|9097.7|9094.1|80
1665778200000|2022-10-14 20:10:00|9104.1|9100.3|9103.1|9100.3|9107.9|9104.4|9099.1|9096.3|212
1665778500000|2022-10-14 20:15:00|9103.4|9099.6|9104.9|9101.1|9112.6|9108.8|9102.9|9099.3|162
1665778800000|2022-10-14 20:20:00|9104.6|9100.8|9105.1|9101.3|9106.6|9102.8|9103.1|9099.3|49
1665779100000|2022-10-14 20:25:00|9104.1|9100.3|9106.6|9102.8|9107.6|9103.8|9101.1|9097.3|104
1665779400000|2022-10-14 20:30:00|9106.3|9102.5|9106.8|9103|9108.6|9104.8|9105.3|9101.5|68
1665779700000|2022-10-14 20:35:00|9106.6|9102.8|9102.3|9099.5|9107.1|9103.3|9102.3|9098.8|27
1665780000000|2022-10-14 20:40:00|9103|9099.2|9091.8|9088|9103|9099.5|9091.8|9088|110
1665780300000|2022-10-14 20:45:00|9092.5|9088.7|9093.5|9089.7|9096.8|9091.2|9090.8|9087.5|14
1665780600000|2022-10-14 20:50:00|9093.8|9090|9091.5|9087.7|9097.5|9094|9091.5|9087.7|76
1665780900000|2022-10-14 20:55:00|9092|9088.2|9094.5|9086.7|9096.7|9092.2|9087.7|9083.7|231
1665957600000|2022-10-16 22:00:00|9077.9|9070.1|9100.9|9097.1|9115.4|9111.3|9076.7|9070.1|378
1665957900000|2022-10-16 22:05:00|9102.7|9094.9|9113.4|9105.6|9119.9|9113.1|9099.9|9094.3|45
1665958200000|2022-10-16 22:10:00|9113.6|9105.8|9118.4|9110.6|9124.4|9117.9|9107.9|9101.4|22
1665958500000|2022-10-16 22:15:00|9118.2|9110.4|9114.8|9111|9119.6|9114.1|9110.9|9105.3|26
1665958800000|2022-10-16 22:20:00|9115.8|9112|9134|9130.2|9134.5|9130.2|9115.8|9111|45
1665959100000|2022-10-16 22:25:00|9133.8|9130|9136.8|9133|9140.2|9135.4|9131.2|9125.6|47
1665959400000|2022-10-16 22:30:00|9136.2|9132.4|9143.1|9139.3|9145.4|9139.4|9136.2|9130.6|53
1665959700000|2022-10-16 22:35:00|9142.9|9139.1|9142.1|9138.3|9147.4|9141.8|9141.1|9137.3|28
1665960000000|2022-10-16 22:40:00|9141.1|9139.3|9144.6|9141.8|9148.1|9142.3|9136.7|9133.2|73
1665960300000|2022-10-16 22:45:00|9145.1|9142.3|9151.1|9147.3|9153.1|9147.8|9144.6|9138.6|45
1665960600000|2022-10-16 22:50:00|9150.6|9146.8|9144.6|9140.8|9150.6|9146.8|9140.1|9136.3|18
1665960900000|2022-10-16 22:55:00|9149.1|9141.3|9150.1|9146.3|9150.1|9146.3|9144.6|9139|4
1665961200000|2022-10-16 23:00:00|9150.6|9146.8|9152.7|9144.9|9153.1|9147.5|9146.5|9140.5|7
1665961500000|2022-10-16 23:05:00|9150.5|9146.7|9143.5|9139.7|9152.7|9146.7|9143.5|9138.2|7
1665961800000|2022-10-16 23:10:00|9146|9138.2|9146.5|9142.7|9148.7|9142.7|9142.5|9136.9|1
1665962100000|2022-10-16 23:15:00|9148|9140.2|9142.2|9138.4|9148|9142.7|9142|9136.9|1
1665962400000|2022-10-16 23:20:00|9140|9136.2|9137.5|9133.7|9143.3|9137.7|9137|9131.9|6
1665962700000|2022-10-16 23:25:00|9137.9|9134.1|9144.7|9136.9|9144.7|9138.7|9137.9|9132.9|0
1665963000000|2022-10-16 23:30:00|9142.5|9138.7|9146.4|9142.6|9150.1|9144.1|9142.4|9136.4|43
1665963300000|2022-10-16 23:35:00|9147.5|9143.7|9147.8|9144|9152.1|9146.8|9146.8|9140.8|3
1665963600000|2022-10-16 23:40:00|9148.5|9144.7|9148|9140.2|9151.3|9145.5|9146.1|9140.2|0
1665963900000|2022-10-16 23:45:00|9146.2|9142.4|9148.5|9144.7|9150.6|9145|9145.8|9139.8|2
1665964200000|2022-10-16 23:50:00|9150.3|9142.5|9150.5|9146.7|9154.3|9148.5|9147.8|9141.5|5
1665964500000|2022-10-16 23:55:00|9150.9|9147.1|9146.8|9143|9154|9148.7|9146.5|9140.5|18
1665964800000|2022-10-17 00:00:00|9146.7|9142.9|9170.9|9167.1|9172.7|9168.9|9145.3|9141.5|230
1665965100000|2022-10-17 00:05:00|9171.5|9167.7|9171.7|9167.9|9172.4|9169.2|9167.7|9164.6|91
1665965400000|2022-10-17 00:10:00|9171.2|9167.4|9168.6|9164.8|9171.7|9168.1|9167.9|9164.8|14
1665965700000|2022-10-17 00:15:00|9165.1|9161.3|9161.1|9157.3|9166.1|9162.3|9158.6|9154.5|36
1665966000000|2022-10-17 00:20:00|9160.9|9157.1|9162.4|9158.6|9164.6|9160.1|9157.6|9154.8|27
1665966300000|2022-10-17 00:25:00|9162.6|9158.8|9163.8|9160|9165.6|9160|9160.3|9155.8|149
1665966600000|2022-10-17 00:30:00|9163.1|9159.3|9168.4|9164.6|9170.6|9165.6|9162.4|9158.1|25
1665966900000|2022-10-17 00:35:00|9167.9|9164.1|9166.1|9162.3|9171.6|9168.8|9164.3|9159.8|47
1665967200000|2022-10-17 00:40:00|9165.6|9161.8|9160.3|9156.5|9166.6|9161.8|9159.8|9154.7|8
1665967500000|2022-10-17 00:45:00|9159.7|9155.9|9150|9146.2|9159.8|9156|9148|9142.4|39
1665967800000|2022-10-17 00:50:00|9152.8|9145|9147.7|9143.9|9152.8|9147.2|9142.5|9137.4|13
1665968100000|2022-10-17 00:55:00|9147.3|9143.5|9147|9143.2|9150.5|9145.9|9142.6|9137.7|36
1665968400000|2022-10-17 01:00:00|9148|9144.2|9138|9134.2|9148.5|9144.7|9118.8|9115.9|292
1665968700000|2022-10-17 01:05:00|9137.5|9133.7|9133.4|9129.6|9146.2|9140.5|9129.7|9125.9|84
1665969000000|2022-10-17 01:10:00|9133.7|9129.9|9130.6|9126.8|9137.6|9133.8|9125.2|9120.4|21
1665969300000|2022-10-17 01:15:00|9130.9|9127.1|9151.6|9147.8|9153.1|9148.6|9127.1|9123.6|41
1665969600000|2022-10-17 01:20:00|9150.9|9147.1|9154.4|9150.6|9158.1|9153.6|9150.9|9145.3|19
1665969900000|2022-10-17 01:25:00|9154.6|9150.8|9164.1|9160.3|9164.1|9160.3|9150.4|9145.9|55
1665970200000|2022-10-17 01:30:00|9164.4|9161.3|9170.9|9167.1|9172.4|9169.1|9159.4|9155.6|147
1665970500000|2022-10-17 01:35:00|9171.4|9167.6|9159.9|9157.1|9171.9|9168.1|9158.9|9155.4|81
1665970800000|2022-10-17 01:40:00|9160.2|9156.4|9155.1|9151.3|9162.9|9157.6|9152.9|9149.6|43
1665971100000|2022-10-17 01:45:00|9154.9|9151.1|9152.8|9149|9157.1|9153.3|9146.3|9142.5|84
1665971400000|2022-10-17 01:50:00|9152.6|9148.8|9142.5|9138.7|9156.6|9153.5|9139.3|9135.5|101
1665971700000|2022-10-17 01:55:00|9143|9139.2|9135.6|9131.8|9148.3|9143|9135.6|9131.8|81
1665972000000|2022-10-17 02:00:00|9136.2|9132.4|9137.3|9133.5|9141.9|9136.3|9131.8|9128.3|60
1665972300000|2022-10-17 02:05:00|9137.8|9134|9143.5|9139.7|9144|9140.2|9134|9130.2|36
1665972600000|2022-10-17 02:10:00|9142.7|9138.9|9141.3|9137.5|9145.8|9142|9134.8|9132|36
1665972900000|2022-10-17 02:15:00|9142.5|9134.7|9134.6|9130.8|9146.8|9140.8|9134.5|9130.7|8
1665973200000|2022-10-17 02:20:00|9134|9130.2|9134.8|9131|9137|9134|9133.5|9129|20
1665973500000|2022-10-17 02:25:00|9135.4|9131.6|9131.1|9127.3|9137.1|9133.3|9127.4|9124.3|137
1665973800000|2022-10-17 02:30:00|9129.9|9127.1|9112.3|9108.5|9130.9|9127.1|9109.5|9106|538
1665974100000|2022-10-17 02:35:00|9112.5|9108.7|9112|9108.2|9116.2|9112.1|9106.5|9102.7|65
1665974400000|2022-10-17 02:40:00|9111.5|9107.7|9117.4|9113.6|9120.6|9116.1|9110.2|9106.7|67
1665974700000|2022-10-17 02:45:00|9117.2|9113.4|9117.7|9113.9|9123.2|9120.1|9115|9110.4|26
1665975000000|2022-10-17 02:50:00|9117.9|9114.1|9126.8|9123|9126.8|9124|9117.2|9113.3|94
1665975300000|2022-10-17 02:55:00|9127.1|9124|9123.3|9119.5|9129.1|9126|9122.3|9116.7|31
1665975600000|2022-10-17 03:00:00|9121.8|9119|9116.6|9112.8|9121.8|9119|9112.7|9109.1|91
1665975900000|2022-10-17 03:05:00|9116.3|9112.5|9121.3|9117.5|9123.8|9119|9116.3|9112.5|31
1665976200000|2022-10-17 03:10:00|9123.2|9115.4|9125.8|9122|9127.5|9122|9118.4|9115.3|36
1665976500000|2022-10-17 03:15:00|9126.2|9122.4|9123.6|9119.8|9128.4|9124.5|9122.3|9118|45
1665976800000|2022-10-17 03:20:00|9124|9120.2|9121.5|9117.7|9125.8|9121|9118.3|9114.5|19
1665977100000|2022-10-17 03:25:00|9121|9117.2|9125.9|9122.1|9128|9124.2|9120.4|9116.6|16
1665977400000|2022-10-17 03:30:00|9125.2|9121.4|9124.4|9120.6|9128.7|9125.3|9124.4|9120.3|27
1665977700000|2022-10-17 03:35:00|9124.5|9120.7|9130.9|9127.1|9133.1|9127.5|9124.5|9120.7|8
1665978000000|2022-10-17 03:40:00|9130.3|9126.5|9130.8|9123|9130.8|9126.8|9127.3|9122.7|5
1665978300000|2022-10-17 03:45:00|9128.6|9124.8|9129.8|9126|9131.8|9128|9128.2|9123|12
1665978600000|2022-10-17 03:50:00|9130.8|9127|9139.1|9135.3|9146.8|9143|9130.3|9126.5|269
1665978900000|2022-10-17 03:55:00|9138.8|9135|9144.9|9141.1|9148.1|9144.3|9138.8|9135|206
1665979200000|2022-10-17 04:00:00|9144.7|9140.9|9143.6|9139.8|9147.6|9144.1|9140.2|9137.4|39
1665979500000|2022-10-17 04:05:00|9144.2|9140.4|9140.8|9137|9145.6|9141.8|9139.8|9136|10
1665979800000|2022-10-17 04:10:00|9140.5|9136.7|9143.1|9139.3|9143.1|9139.3|9137.8|9134.3|10
1665980100000|2022-10-17 04:15:00|9142.8|9140|9144.5|9140.7|9145.5|9142.7|9142.5|9137.7|12
1665980400000|2022-10-17 04:20:00|9144.8|9141|9142.5|9138.7|9145|9141.2|9142.3|9138.5|9
1665980700000|2022-10-17 04:25:00|9142.9|9139.1|9145.5|9142.7|9145.5|9142.7|9142.8|9139|8
1665981000000|2022-10-17 04:30:00|9145.8|9143|9144.7|9140.9|9149.3|9145.5|9140.2|9136.9|305
1665981300000|2022-10-17 04:35:00|9145|9141.2|9146.2|9142.4|9149.7|9146.6|9143.7|9140.2|14
1665981600000|2022-10-17 04:40:00|9146.4|9142.6|9146.9|9143.1|9150.4|9146.1|9145|9140.6|8
1665981900000|2022-10-17 04:45:00|9146.7|9142.9|9144.9|9141.1|9148.4|9144.6|9142.4|9139.6|11
1665982200000|2022-10-17 04:50:00|9144.4|9140.6|9147.4|9144.6|9147.4|9144.6|9142.4|9138.6|12
1665982500000|2022-10-17 04:55:00|9148.4|9145.3|9149.7|9145.9|9151.4|9147.9|9147.7|9142.9|20
1665982800000|2022-10-17 05:00:00|9149.4|9145.6|9148.4|9144.6|9150.9|9145.9|9142.7|9138.9|121
1665983100000|2022-10-17 05:05:00|9148.9|9146.1|9155.4|9151.6|9157.9|9154.1|9147.4|9143.6|18
1665983400000|2022-10-17 05:10:00|9155.9|9152.1|9154.4|9150.6|9158.4|9154.6|9153.9|9149.1|22
1665983700000|2022-10-17 05:15:00|9154.2|9150.4|9155.9|9152.1|9156.9|9152.6|9149.2|9145.4|42
1665984000000|2022-10-17 05:20:00|9155.4|9151.6|9154.4|9150.6|9162.2|9157.4|9153.7|9149.9|33
1665984300000|2022-10-17 05:25:00|9154.2|9150.4|9152.4|9148.6|9155.9|9152.1|9151.4|9145.3|20
1665984600000|2022-10-17 05:30:00|9152.6|9148.8|9148.2|9144.4|9154.9|9151.3|9139.5|9135.7|103
1665984900000|2022-10-17 05:35:00|9148.5|9144.7|9142.8|9139|9149.7|9146.7|9132.3|9126.6|202
1665985200000|2022-10-17 05:40:00|9143.1|9139.3|9149.7|9145.9|9150.2|9146.7|9137.8|9134.7|40
1665985500000|2022-10-17 05:45:00|9149.9|9146.1|9149.8|9146|9150.8|9147.7|9146.2|9142.7|83
1665985800000|2022-10-17 05:50:00|9149.5|9145.7|9150.5|9147.7|9150.8|9148|9146.2|9142.7|98
1665986100000|2022-10-17 05:55:00|9151.1|9148.3|9151|9148.2|9151.4|9148.5|9145.5|9141.7|123
1665986400000|2022-10-17 06:00:00|9151.3|9148.5|9151.8|9148|9167|9162.4|9148|9142.9|154
1665986700000|2022-10-17 06:05:00|9151.5|9147.7|9147.1|9143.3|9155.7|9151.9|9145.5|9141.7|72
1665987000000|2022-10-17 06:10:00|9146.6|9142.8|9158.1|9154.3|9163|9159.2|9142.3|9139.5|88
1665987300000|2022-10-17 06:15:00|9157.9|9154.1|9165.4|9161.6|9166.2|9163.1|9153.5|9150.2|516
1665987600000|2022-10-17 06:20:00|9165.2|9161.4|9169.1|9165.3|9171.1|9167.3|9161.1|9155.3|126
1665987900000|2022-10-17 06:25:00|9169.4|9165.6|9169.1|9165.3|9172.4|9169.6|9164.4|9160.6|92
1665988200000|2022-10-17 06:30:00|9168.8|9165|9156.4|9152.6|9169.8|9166|9156.1|9152.6|52
1665988500000|2022-10-17 06:35:00|9156.1|9153.3|9155.4|9151.6|9162.8|9159|9153.8|9150.6|53
1665988800000|2022-10-17 06:40:00|9155.1|9152.3|9160.1|9157.3|9167.2|9163.4|9151.1|9147.3|188
1665989100000|2022-10-17 06:45:00|9159.8|9157|9156.2|9152.4|9163.1|9160|9144.2|9140.7|268
1665989400000|2022-10-17 06:50:00|9156|9152.2|9154.4|9150.6|9158.5|9154.7|9150.2|9146.4|63
1665989700000|2022-10-17 06:55:00|9154.2|9150.4|9141.7|9137.9|9156.1|9152.6|9139.4|9136.3|297
1665990000000|2022-10-17 07:00:00|9140.8|9137|9191.5|9187.7|9191.5|9187.7|9139.7|9136.9|806
1665990300000|2022-10-17 07:05:00|9190.8|9187|9172.6|9168.8|9192.5|9188.7|9160.2|9156.4|528
1665990600000|2022-10-17 07:10:00|9172.9|9169.1|9166.4|9162.6|9175.2|9172.1|9163.2|9159.9|587
1665990900000|2022-10-17 07:15:00|9166.6|9162.8|9141.8|9138|9174.9|9171.8|9141.5|9137.7|342
1665991200000|2022-10-17 07:20:00|9141.5|9137.7|9128.2|9125.4|9148.7|9144.9|9123|9119.2|336
1665991500000|2022-10-17 07:25:00|9128.5|9125.7|9149.6|9145.8|9150.3|9146.8|9127.2|9123.4|770
1665991800000|2022-10-17 07:30:00|9149.3|9145.5|9159|9155.2|9162.2|9158.7|9142.1|9138.3|670
1665992100000|2022-10-17 07:35:00|9159.3|9155.5|9147.8|9144|9162.2|9158.7|9138.1|9134.6|600
1665992400000|2022-10-17 07:40:00|9147.5|9145|9171.8|9168|9181.4|9178.6|9147.1|9144|697
1665992700000|2022-10-17 07:45:00|9172.1|9168.3|9182.8|9179|9185.5|9182|9171.1|9167.6|518
1665993000000|2022-10-17 07:50:00|9182.5|9178.7|9184.2|9180.4|9187.2|9183.4|9171.5|9167.7|167
1665993300000|2022-10-17 07:55:00|9184.5|9180.7|9197.4|9194.6|9200.5|9196.1|9183.5|9179.9|1956
1665993600000|2022-10-17 08:00:00|9198.2|9194.4|9205|9201.2|9213.4|9209.6|9196.4|9192.9|853
1665993900000|2022-10-17 08:05:00|9204.7|9202.2|9196.1|9192.3|9207|9203.8|9180.6|9177.8|1090
1665994200000|2022-10-17 08:10:00|9197.1|9193.3|9172.8|9169|9197.1|9193.3|9169.4|9165.6|1192
1665994500000|2022-10-17 08:15:00|9173|9169.2|9170.5|9166.7|9173|9170|9145.3|9141.5|1672
1665994800000|2022-10-17 08:20:00|9169.5|9165.7|9147.1|9143.3|9178.1|9174.8|9145.4|9141.6|2017
1665995100000|2022-10-17 08:25:00|9147.3|9143.5|9121.9|9118.1|9147.7|9143.9|9110.9|9107.8|5149
1665995400000|2022-10-17 08:30:00|9123.5|9115.7|9093.4|9090.6|9123.5|9119.7|9093.4|9090.6|3136
1665995700000|2022-10-17 08:35:00|9094.1|9090.3|9094.4|9090.6|9098.4|9095.6|9082.1|9078.6|1406
1665996000000|2022-10-17 08:40:00|9094.6|9090.8|9061.6|9057.8|9100.4|9096.8|9044.4|9040.9|4560
1665996300000|2022-10-17 08:45:00|9061.9|9058.1|9063.8|9060|9075.5|9071.7|9054.7|9050.9|2181
1665996600000|2022-10-17 08:50:00|9063.5|9059.7|9088.1|9084.3|9092.7|9088.9|9063.5|9059.7|1500
1665996900000|2022-10-17 08:55:00|9087.7|9083.9|9095.5|9091.7|9101.2|9096.1|9085.3|9081.6|737
1665997200000|2022-10-17 09:00:00|9095.2|9092.4|9098.4|9094.6|9106.3|9102.5|9087.1|9082|937
1665997500000|2022-10-17 09:05:00|9098.2|9094.4|9093.4|9089.6|9104.2|9101.4|9079|9075.2|623
1665997800000|2022-10-17 09:10:00|9093.7|9089.9|9098.7|9094.9|9100.7|9096.6|9087|9083.2|292
1665998100000|2022-10-17 09:15:00|9099.4|9095.6|9070.7|9066.9|9099.4|9095.6|9066|9062.2|1123
1665998400000|2022-10-17 09:20:00|9070.9|9067.1|9071.6|9067.8|9086.3|9082.5|9062.1|9057.6|1973
1665998700000|2022-10-17 09:25:00|9071.4|9067.6|9081.8|9078|9081.8|9078|9064.1|9061.2|1047
1665999000000|2022-10-17 09:30:00|9082.5|9078.7|9078.2|9074.4|9089.7|9085.9|9067.3|9064.2|834
1665999300000|2022-10-17 09:35:00|9077.9|9074.1|9093.2|9089.4|9095.2|9092.1|9073.9|9070.4|686
1665999600000|2022-10-17 09:40:00|9092.2|9088.7|9083.5|9079.7|9095.9|9092.4|9081.2|9077.7|474
1665999900000|2022-10-17 09:45:00|9083.2|9079.4|9110|9106.2|9111.3|9107.5|9081|9077.2|954
1666000200000|2022-10-17 09:50:00|9110.2|9106.4|9118.3|9114.5|9122|9118.5|9105|9101.5|560
1666000500000|2022-10-17 09:55:00|9118.6|9114.8|9110.3|9106.5|9123.3|9118.2|9107.6|9103.8|941
1666000800000|2022-10-17 10:00:00|9110|9106.2|9110.3|9106.5|9124.5|9120.7|9103.5|9100|525
1666001100000|2022-10-17 10:05:00|9110.8|9107|9131.3|9127.5|9136.5|9133.4|9110.7|9106.9|405
1666001400000|2022-10-17 10:10:00|9131.8|9128|9129.9|9126.1|9148.5|9144.7|9123.8|9120|637
1666001700000|2022-10-17 10:15:00|9129.3|9125.5|9123.1|9119.3|9130.3|9126.5|9115.1|9110.6|297
1666002000000|2022-10-17 10:20:00|9123.5|9119.7|9119.4|9115.6|9128.8|9125.3|9113.1|9110.3|336
1666002300000|2022-10-17 10:25:00|9119.1|9115.3|9112.3|9108.5|9124.5|9121.7|9112.1|9108.5|362
1666002600000|2022-10-17 10:30:00|9112.1|9109.3|9124|9120.2|9127.3|9124.2|9112.1|9108.5|183
1666002900000|2022-10-17 10:35:00|9125.2|9121.4|9131.1|9127.3|9135.4|9132.3|9117|9113.2|1227
1666003200000|2022-10-17 10:40:00|9131.6|9127.8|9138.7|9134.9|9147.2|9143.7|9128.1|9124.3|585
1666003500000|2022-10-17 10:45:00|9139.2|9135.4|9126.8|9123|9139.9|9136.1|9125.1|9122.1|444
1666003800000|2022-10-17 10:50:00|9125.8|9123.5|9116.4|9112.6|9136.1|9132.3|9116.2|9112.4|248
1666004100000|2022-10-17 10:55:00|9116.7|9112.9|9127.8|9124|9133.1|9129.9|9116.7|9112.9|1041
1666004400000|2022-10-17 11:00:00|9127.3|9125|9102.7|9098.9|9127.8|9125|9101.9|9098.1|246
1666004700000|2022-10-17 11:05:00|9102.9|9099.1|9099.1|9095.3|9106.9|9103.4|9088.9|9085.1|712
1666005000000|2022-10-17 11:10:00|9098.9|9095.1|9102.2|9098.4|9110.6|9106.8|9098.9|9095.1|277
1666005300000|2022-10-17 11:15:00|9103.2|9099.4|9103.2|9099.4|9113.2|9109.7|9099.9|9096.4|217
1666005600000|2022-10-17 11:20:00|9102.2|9098.4|9109.4|9105.6|9109.4|9105.9|9090.9|9087.1|700
1666005900000|2022-10-17 11:25:00|9110.4|9106.6|9102.3|9098.5|9117|9113.9|9097.3|9093.5|290
1666006200000|2022-10-17 11:30:00|9103.3|9100.5|9102.8|9099|9115.3|9111.8|9090.9|9087.6|618
1666006500000|2022-10-17 11:35:00|9102.1|9098.3|9103.1|9099.3|9113|9109.2|9085.8|9082|1043
1666006800000|2022-10-17 11:40:00|9103.4|9099.6|9093.1|9089.3|9124.6|9120.8|9093.1|9089.3|1222
1666007100000|2022-10-17 11:45:00|9095.8|9092|9098.1|9094.3|9105.5|9101.7|9093.1|9089.7|286
1666007400000|2022-10-17 11:50:00|9098.5|9094.7|9087.1|9083.3|9106.5|9103|9084.8|9081.7|549
1666007700000|2022-10-17 11:55:00|9086.4|9082.6|9079.4|9076.6|9099.8|9096|9079.4|9076.3|439
1666008000000|2022-10-17 12:00:00|9079.1|9076.3|9019.7|9015.9|9081.4|9077.6|9007.3|9004.5|3506
1666008300000|2022-10-17 12:05:00|9019|9016.2|9016.3|9012.5|9020.8|9017.7|9004.8|9002|2865
1666008600000|2022-10-17 12:10:00|9015.3|9011.5|9027.4|9023.6|9035.1|9031.3|9015.3|9011.5|1437
1666008900000|2022-10-17 12:15:00|9027.7|9023.9|9056.7|9052.9|9059.1|9055.6|9021.7|9018.2|634
1666009200000|2022-10-17 12:20:00|9056.4|9053.6|9119.2|9115.4|9122.3|9117.5|9056.4|9052.9|1836
1666009500000|2022-10-17 12:25:00|9118.9|9115.1|9116.9|9113.1|9137.3|9134.5|9111.9|9108.1|738
1666009800000|2022-10-17 12:30:00|9116.6|9112.8|9127.2|9123.4|9129.9|9126.1|9097.8|9095|943
1666010100000|2022-10-17 12:35:00|9127.8|9124|9141.4|9137.6|9146|9142.9|9122.3|9119.5|694
1666010400000|2022-10-17 12:40:00|9141.1|9137.3|9150.7|9146.9|9173.3|9170.2|9126.7|9122.2|1546
1666010700000|2022-10-17 12:45:00|9151.6|9147.8|9154.2|9151.4|9160.9|9158.1|9142.3|9138.5|785
1666011000000|2022-10-17 12:50:00|9155.2|9151.7|9145.5|9141.7|9158.5|9155.7|9134.7|9130|1126
1666011300000|2022-10-17 12:55:00|9145.8|9142|9148.1|9145.3|9151.8|9148|9134.4|9131.3|741
1666011600000|2022-10-17 13:00:00|9148.4|9145.6|9176.8|9173|9204.8|9201|9148.4|9144.8|2089
1666011900000|2022-10-17 13:05:00|9176.5|9173.7|9154.2|9150.4|9180.5|9176.7|9153.3|9150|846
1666012200000|2022-10-17 13:10:00|9154.8|9151|9180.1|9176.3|9185.1|9182|9151.6|9147.8|730
1666012500000|2022-10-17 13:15:00|9178.8|9176|9176.1|9173.3|9201.8|9198.7|9174.1|9171|1074
1666012800000|2022-10-17 13:20:00|9177.1|9174.3|9178.7|9174.9|9181.9|9178.1|9160.7|9156.9|681
1666013100000|2022-10-17 13:25:00|9178.9|9175.1|9200|9197.2|9204.7|9201.2|9175|9172.1|860
1666013400000|2022-10-17 13:30:00|9198.7|9194.9|9182.7|9178.9|9212.4|9208.9|9179.4|9175.7|2504
1666013700000|2022-10-17 13:35:00|9181.7|9177.5|9217.4|9213.6|9237.5|9234|9181.3|9177.5|2488
1666014000000|2022-10-17 13:40:00|9217.1|9214.3|9209.7|9205.9|9236.9|9233.7|9206.4|9202.6|1933
1666014300000|2022-10-17 13:45:00|9208.7|9205.6|9211.3|9207.5|9216.7|9213.2|9196.7|9193.6|1259
1666014600000|2022-10-17 13:50:00|9211.6|9207.8|9203.6|9200.8|9211.9|9208.8|9190.9|9187.1|718
1666014900000|2022-10-17 13:55:00|9203.9|9200.1|9177.6|9173.8|9204.8|9201|9173.6|9170.5|1229
1666015200000|2022-10-17 14:00:00|9178.3|9174.8|9168.6|9165.8|9180.9|9178.1|9162.6|9159.5|1282
1666015500000|2022-10-17 14:05:00|9168.4|9164.8|9181.3|9177.5|9190.7|9187.2|9160.9|9157.1|1795
1666015800000|2022-10-17 14:10:00|9180.7|9176.9|9204.5|9200.7|9206.2|9202.4|9178.3|9175.5|1565
1666016100000|2022-10-17 14:15:00|9205.2|9201.4|9182.7|9178.9|9212.9|9209.8|9174.8|9171.3|2082
1666016400000|2022-10-17 14:20:00|9182.4|9178.6|9162.6|9158.8|9193.4|9189.6|9158.2|9154.8|1313
1666016700000|2022-10-17 14:25:00|9162.9|9159.1|9139.5|9135.7|9162.9|9159.1|9127.1|9124.3|1999
1666017000000|2022-10-17 14:30:00|9139.1|9135.3|9143.8|9140|9158.8|9155.7|9133.5|9129.7|1057
1666017300000|2022-10-17 14:35:00|9143.5|9139.7|9150.2|9147.4|9163.2|9159.7|9141.5|9138|713
1666017600000|2022-10-17 14:40:00|9151.7|9147.9|9167.2|9163.4|9171.9|9166.7|9146.5|9142.7|1167
1666017900000|2022-10-17 14:45:00|9167.5|9163.7|9141.4|9138.6|9170.2|9166.7|9140.4|9136.9|881
1666018200000|2022-10-17 14:50:00|9141.7|9137.9|9139.9|9136.1|9153.1|9150|9131.8|9128.3|684
1666018500000|2022-10-17 14:55:00|9140.1|9136.3|9150.1|9146.3|9151.7|9147.9|9136|9132.5|767
1666018800000|2022-10-17 15:00:00|9150.9|9147.1|9157.1|9153.3|9164.4|9160.6|9136|9132.5|1054
1666019100000|2022-10-17 15:05:00|9157.7|9153.9|9145.7|9141.9|9164.4|9160.9|9141.7|9138.4|952
1666019400000|2022-10-17 15:10:00|9145.4|9142.6|9150|9147.2|9153|9149.5|9139|9135.5|801
1666019700000|2022-10-17 15:15:00|9150.7|9146.9|9084.9|9081.1|9151.3|9148.2|9079.2|9075.4|3744
1666020000000|2022-10-17 15:20:00|9084.5|9080.7|9085.8|9082|9097.8|9094.3|9078.1|9075.3|2046
1666020300000|2022-10-17 15:25:00|9085.6|9081.8|9087.5|9084.7|9093.8|9091|9075|9072.2|4674
1666020600000|2022-10-17 15:30:00|9087.8|9085|9082.8|9079|9096.9|9094.1|9071.8|9069|2438
1666020900000|2022-10-17 15:35:00|9081.5|9078.7|9114.9|9112.1|9114.9|9112.1|9079.8|9077|1599
1666021200000|2022-10-17 15:40:00|9115.2|9112.4|9123.9|9121.1|9129.6|9126.4|9107.9|9104.1|818
1666021500000|2022-10-17 15:45:00|9124.2|9120.4|9132.4|9128.6|9136.2|9132.4|9113.9|9110.4|414
1666021800000|2022-10-17 15:50:00|9132.9|9129.1|9146.5|9143.7|9148.9|9145.1|9128.5|9125.4|940
1666022100000|2022-10-17 15:55:00|9147.4|9144.6|9127.5|9123.7|9152.7|9149.9|9124.8|9121.7|836
1666022400000|2022-10-17 16:00:00|9126.8|9123|9119.5|9115.7|9134.1|9130.7|9117.1|9113.6|531
1666022700000|2022-10-17 16:05:00|9118.8|9116|9138.1|9134.3|9145.8|9142.3|9116.4|9113|436
1666023000000|2022-10-17 16:10:00|9137.8|9134|9135.8|9132|9143.5|9140.4|9124.8|9122|1310
1666023300000|2022-10-17 16:15:00|9136.1|9132.3|9134.4|9131.6|9139.4|9135.8|9128.7|9124.9|689
1666023600000|2022-10-17 16:20:00|9134.7|9130.9|9150.1|9146.3|9150.1|9146.6|9129.4|9126.3|326
1666023900000|2022-10-17 16:25:00|9149.4|9146.6|9153.6|9149.8|9158.3|9154.5|9145|9141.3|837
1666024200000|2022-10-17 16:30:00|9153|9149.2|9156.4|9152.6|9157.4|9153.9|9145.8|9142.5|595
1666024500000|2022-10-17 16:35:00|9155.4|9151.6|9139.6|9135.8|9159.4|9156.6|9138.6|9135.3|1422
1666024800000|2022-10-17 16:40:00|9139.2|9135.4|9138|9135.2|9142.6|9139.5|9131.3|9128|869
1666025100000|2022-10-17 16:45:00|9138.3|9135.5|9170.4|9167.6|9171.7|9168.6|9135.3|9132.2|1299
1666025400000|2022-10-17 16:50:00|9170.8|9168|9163.5|9160.7|9173.4|9169.9|9158.5|9155.4|1383
1666025700000|2022-10-17 16:55:00|9163.8|9161|9161.8|9159|9168.3|9165|9158.8|9156|648
1666026000000|2022-10-17 17:00:00|9161.7|9157.9|9143|9139.2|9162.5|9158.7|9136|9132.5|648
1666026300000|2022-10-17 17:05:00|9142.7|9139.9|9154.5|9151.7|9159.1|9155.3|9141.7|9137.9|376
1666026600000|2022-10-17 17:10:00|9155.1|9152.3|9171.5|9167.7|9172.5|9169.7|9151.4|9148.1|641
1666026900000|2022-10-17 17:15:00|9171.2|9168.4|9154.7|9150.9|9172.8|9170|9154.4|9150.9|430
1666027200000|2022-10-17 17:20:00|9154.4|9150.6|9156.1|9152.3|9161.5|9158|9152.2|9148.9|624
1666027500000|2022-10-17 17:25:00|9155.4|9152.6|9134.6|9130.8|9156.4|9153|9132.9|9129.8|786
1666027800000|2022-10-17 17:30:00|9133.9|9131.1|9141.4|9137.6|9142.4|9139.6|9131.5|9128.7|789
1666028100000|2022-10-17 17:35:00|9140.7|9137.9|9128.6|9124.8|9146.7|9143.6|9125.9|9122.8|876
1666028400000|2022-10-17 17:40:00|9128.4|9124.6|9130.3|9126.5|9132|9128.5|9125.9|9122.2|301
1666028700000|2022-10-17 17:45:00|9128.3|9125.5|9121|9117.2|9131|9127.5|9117.3|9113.8|363
1666029000000|2022-10-17 17:50:00|9121.3|9117.5|9120.8|9117|9127.8|9124.5|9117.2|9114.1|366
1666029300000|2022-10-17 17:55:00|9120.2|9116.4|9097.5|9093.7|9120.2|9116.4|9096.9|9093.1|1288
1666029600000|2022-10-17 18:00:00|9098.2|9094.4|9055.7|9051.9|9099.9|9096.1|9049.4|9046.3|1783
1666029900000|2022-10-17 18:05:00|9054.4|9051.6|9035.3|9031.5|9056.4|9052.6|9027.3|9024.5|1704
1666030200000|2022-10-17 18:10:00|9034|9031.2|9052.4|9049.6|9055.4|9052.6|9028|9024.5|1767
1666030500000|2022-10-17 18:15:00|9052.3|9048.5|9046.1|9042.3|9052.3|9048.5|9041.4|9037.9|573
1666030800000|2022-10-17 18:20:00|9045.4|9042.6|9070|9067.2|9073|9069.6|9043.4|9039.9|1470
1666031100000|2022-10-17 18:25:00|9070.7|9066.9|9080.3|9077.5|9086.2|9082.5|9059.2|9055.7|2883
1666031400000|2022-10-17 18:30:00|9081|9077.2|9060.7|9056.9|9085.3|9081.9|9043.5|9040|1338
1666031700000|2022-10-17 18:35:00|9061.2|9057.4|9062.9|9059.1|9064.6|9060.8|9057.5|9054|230
1666032000000|2022-10-17 18:40:00|9062.7|9058.9|9062.7|9058.9|9065.7|9061.9|9057.5|9053.7|206
1666032300000|2022-10-17 18:45:00|9063.2|9059.4|9069.2|9065.4|9069.2|9065.4|9061.2|9057.4|57
1666032600000|2022-10-17 18:50:00|9068.6|9064.8|9073.2|9069.4|9073.6|9069.8|9066.9|9063.4|198
1666032900000|2022-10-17 18:55:00|9072.8|9069|9090.8|9087|9090.8|9088|9072.2|9068.4|295
1666033200000|2022-10-17 19:00:00|9090.5|9086.7|9083.5|9079.7|9090.5|9087|9074.5|9070.7|143
1666033500000|2022-10-17 19:05:00|9083.8|9080|9079.2|9075.4|9089.9|9086.4|9078.2|9074.7|212
1666033800000|2022-10-17 19:10:00|9078.7|9074.9|9078.2|9074.4|9082.9|9079.1|9075.2|9071.4|44
1666034100000|2022-10-17 19:15:00|9077.9|9074.1|9074.7|9070.9|9079.4|9075.6|9072.2|9068.4|52
1666034400000|2022-10-17 19:20:00|9074.5|9070.7|9072.9|9069.1|9074.5|9070.7|9066.5|9063.4|63
1666034700000|2022-10-17 19:25:00|9072.7|9068.9|9075.8|9072|9076.8|9073|9070.1|9066.7|110
1666035000000|2022-10-17 19:30:00|9075.6|9071.8|9070.4|9066.6|9077.8|9074.3|9069.4|9065.6|77
1666035300000|2022-10-17 19:35:00|9070.6|9066.8|9068.4|9064.6|9072.4|9069.3|9067.1|9063.6|84
1666035600000|2022-10-17 19:40:00|9068|9064.2|9076.1|9072.3|9078.1|9075|9067.4|9063.6|83
1666035900000|2022-10-17 19:45:00|9075.1|9072.4|9070.4|9066.6|9079.4|9076.3|9068.1|9064.6|77
1666036200000|2022-10-17 19:50:00|9070.8|9067|9072.4|9068.6|9074.4|9070.6|9070.1|9065.9|86
1666036500000|2022-10-17 19:55:00|9072|9068.2|9076|9072.2|9076|9072.2|9066.7|9063.2|100
1666036800000|2022-10-17 20:00:00|9076.3|9072.5|9088.5|9084.7|9089.7|9086.9|9071.1|9067.8|163
1666037100000|2022-10-17 20:05:00|9088.7|9084.9|9086.3|9082.5|9089.7|9085.9|9085.7|9081.9|39
1666037400000|2022-10-17 20:10:00|9085.7|9081.9|9085.7|9081.9|9088.7|9085.9|9076.7|9072.9|47
1666037700000|2022-10-17 20:15:00|9085.3|9081.5|9089.5|9085.7|9089.7|9086.2|9082.2|9078.4|37
1666038000000|2022-10-17 20:20:00|9089.3|9085.5|9091|9087.2|9091|9087.2|9085|9081.5|43
1666038300000|2022-10-17 20:25:00|9090.8|9087|9089.9|9086.1|9091.3|9087.8|9087.6|9084.5|54
1666038600000|2022-10-17 20:30:00|9089.6|9086.8|9090.8|9087|9093.5|9090|9089|9085.2|55
1666038900000|2022-10-17 20:35:00|9091|9087.2|9090|9086.2|9093.5|9090.7|9088.5|9084.7|45
1666039200000|2022-10-17 20:40:00|9090.2|9086.4|9093|9089.2|9095|9091.2|9090.2|9086.4|87
1666039500000|2022-10-17 20:45:00|9093.2|9089.4|9095.2|9091.4|9095.2|9091.7|9092|9088.2|23
1666039800000|2022-10-17 20:50:00|9094.2|9090.4|9093.8|9090|9094.5|9090.7|9089.5|9086|38
1666040100000|2022-10-17 20:55:00|9094.2|9090.4|9098.5|9095.7|9102.5|9098.7|9094.2|9090.4|138
1666040400000|2022-10-17 21:00:00|9101.2|9094.7|9106.6|9098.8|9108.6|9100.8|9097.5|9093.4|58
1666040700000|2022-10-17 21:05:00|9107.1|9099.3|9107.1|9099.3|9107.1|9099.3|9107.1|9099.3|0
1666041000000|2022-10-17 21:10:00|9107.6|9099.8|9109.1|9101.3|9112.1|9109.3|9107.1|9099.3|14
1666041300000|2022-10-17 21:15:00|9108.6|9100.8|9103.6|9095.8|9109.1|9101.3|9101.5|9094.7|2
1666041600000|2022-10-17 21:20:00|9102.5|9094.7|9110.1|9102.3|9110.1|9102.3|9098.5|9093.6|20
1666041900000|2022-10-17 21:25:00|9110.6|9102.8|9110.6|9102.8|9110.6|9102.8|9109.6|9101.8|0
1666042200000|2022-10-17 21:30:00|9110.5|9102.7|9110.5|9102.7|9110.5|9102.7|9109|9101.2|0
1666042500000|2022-10-17 21:35:00|9110|9102.2|9110.5|9102.7|9110.5|9102.7|9109.5|9101.7|0
1666042800000|2022-10-17 21:40:00|9111|9103.2|9111|9103.2|9111|9103.2|9111|9103.2|0
1666043100000|2022-10-17 21:45:00|9110.8|9103|9112|9104.2|9112|9104.2|9110.5|9102.7|0
1666043400000|2022-10-17 21:50:00|9109.8|9106|9106.5|9098.7|9112|9106.7|9102.5|9097.2|2
1666043700000|2022-10-17 21:55:00|9105.5|9097.7|9111.7|9103.9|9111.8|9104|9102.5|9097.1|1
1666044000000|2022-10-17 22:00:00|9112|9104.2|9112|9104.2|9112|9104.2|9112|9104.2|0
1666051200000|2022-10-18 00:00:00|9111.6|9108.8|9114.4|9110.6|9119.4|9115.6|9108|9104.2|218
1666051500000|2022-10-18 00:05:00|9112.9|9109.1|9098.4|9094.6|9112.9|9109.1|9097.2|9093.4|36
1666051800000|2022-10-18 00:10:00|9098.7|9094.9|9101.4|9097.6|9102.4|9098.7|9095.2|9091.1|21
1666052100000|2022-10-18 00:15:00|9102.9|9095.1|9098.2|9094.4|9102.9|9096.6|9093.9|9090.4|30
1666052400000|2022-10-18 00:20:00|9098.7|9094.9|9095.4|9091.6|9099.4|9095.6|9093.2|9089.4|16
1666052700000|2022-10-18 00:25:00|9095.7|9091.9|9103.2|9099.4|9103.7|9099.9|9095.7|9090.1|12
1666053000000|2022-10-18 00:30:00|9101.2|9098.4|9102.7|9098.9|9110.5|9104.9|9100.2|9096.1|6
1666053300000|2022-10-18 00:35:00|9102.8|9099|9101.1|9097.3|9104.8|9100.3|9100.6|9096|1
1666053600000|2022-10-18 00:40:00|9100.6|9096.8|9102.6|9098.8|9104.1|9100.6|9100.6|9096.8|9
1666053900000|2022-10-18 00:45:00|9102.2|9098.4|9094.7|9090.9|9103.6|9099.8|9094.2|9090.4|115
1666054200000|2022-10-18 00:50:00|9094|9091.2|9090.5|9086.7|9095.4|9091.9|9088|9084.2|75
1666054500000|2022-10-18 00:55:00|9092|9084.2|9096.6|9092.8|9097.3|9093.3|9087.1|9083.3|88
1666054800000|2022-10-18 01:00:00|9096|9092.2|9100.9|9097.1|9106.9|9102.1|9087.9|9085.1|103
1666055100000|2022-10-18 01:05:00|9100.7|9096.9|9105.2|9101.4|9105.9|9103.1|9098.1|9093.1|57
1666055400000|2022-10-18 01:10:00|9104.5|9101.7|9106.2|9102.4|9106.2|9103.1|9099.4|9095.6|19
1666055700000|2022-10-18 01:15:00|9105.2|9101.4|9086.2|9082.4|9105.2|9102.1|9083.7|9079.9|95
1666056000000|2022-10-18 01:20:00|9085.2|9081.4|9091.8|9088|9092|9088.2|9082.3|9078.5|112
1666056300000|2022-10-18 01:25:00|9091.5|9087.7|9104.2|9100.4|9104.2|9100.4|9091.5|9087.7|46
1666056600000|2022-10-18 01:30:00|9105.2|9101.4|9112.7|9108.9|9120.2|9116.4|9099|9095.2|112
1666056900000|2022-10-18 01:35:00|9112.4|9108.6|9116|9112.2|9126.5|9120.9|9110.2|9106.7|159
1666057200000|2022-10-18 01:40:00|9116.2|9112.4|9114.3|9110.5|9119.2|9114.4|9111.8|9108|151
1666057500000|2022-10-18 01:45:00|9114.8|9111|9107.3|9103.5|9117.2|9112.5|9100|9094.2|60
1666057800000|2022-10-18 01:50:00|9107.1|9103.3|9107.5|9099.7|9107.7|9103.9|9102.5|9098.7|62
1666058100000|2022-10-18 01:55:00|9105.3|9101.5|9094.2|9090.4|9106|9102.2|9093.9|9090.1|88
1666058400000|2022-10-18 02:00:00|9094|9090.2|9092|9088.2|9097.2|9092.7|9087.7|9083.9|53
1666058700000|2022-10-18 02:05:00|9091.7|9087.9|9072.3|9068.5|9091.7|9087.9|9069.3|9065.5|171
1666059000000|2022-10-18 02:10:00|9072.1|9068.3|9067.2|9063.4|9073.9|9070.1|9066.9|9063.1|172
1666059300000|2022-10-18 02:15:00|9068.2|9064.4|9062.2|9058.4|9072|9068.9|9060.7|9056.9|110
1666059600000|2022-10-18 02:20:00|9062.5|9058.7|9061.1|9057.3|9063|9059.2|9055.5|9051.7|152
1666059900000|2022-10-18 02:25:00|9060.6|9056.8|9057.6|9053.8|9061|9057.2|9054|9050.7|29
1666060200000|2022-10-18 02:30:00|9057.9|9054.1|9059.9|9056.1|9063.9|9060.8|9055.6|9052.1|79
1666060500000|2022-10-18 02:35:00|9059.2|9056.4|9063.2|9059.4|9066.2|9061.4|9054|9050.2|182
1666060800000|2022-10-18 02:40:00|9063.7|9059.9|9067.7|9063.9|9071.3|9067.8|9063.7|9058.8|117
1666061100000|2022-10-18 02:45:00|9067.2|9063.4|9064.9|9061.1|9070.9|9066.4|9064.2|9059.1|69
1666061400000|2022-10-18 02:50:00|9064.7|9060.9|9075.6|9071.8|9076|9072.2|9063.9|9060.8|72
1666061700000|2022-10-18 02:55:00|9075.9|9072.1|9072.3|9068.5|9079.9|9077.1|9071.8|9068|108
1666062000000|2022-10-18 03:00:00|9072.5|9068.7|9075.3|9071.5|9075.8|9072|9070.5|9066.7|31
1666062300000|2022-10-18 03:05:00|9075.5|9071.7|9092.5|9088.7|9093.2|9089.7|9075.5|9071.7|55
1666062600000|2022-10-18 03:10:00|9092.2|9089.4|9093.8|9090|9096.5|9092.7|9087.6|9083.8|100
1666062900000|2022-10-18 03:15:00|9093.3|9089.5|9103.7|9099.9|9104.2|9101.4|9093.3|9089.5|55
1666063200000|2022-10-18 03:20:00|9104.5|9100.7|9101.3|9097.5|9105.5|9101.7|9100|9096.2|67
1666063500000|2022-10-18 03:25:00|9101|9097.2|9100.6|9096.8|9101.1|9097.7|9095.1|9091.3|92
1666063800000|2022-10-18 03:30:00|9100.9|9097.1|9109.4|9105.6|9110.5|9106.7|9099.9|9096.1|46
1666064100000|2022-10-18 03:35:00|9110.4|9106.6|9105.4|9101.6|9110.7|9107.6|9104.4|9101.3|16
1666064400000|2022-10-18 03:40:00|9105.1|9102.3|9112.4|9108.6|9113.1|9109.3|9102.4|9099.3|52
1666064700000|2022-10-18 03:45:00|9112.8|9109|9112.9|9109.1|9116.1|9112.6|9108.2|9104.4|129
1666065000000|2022-10-18 03:50:00|9113.1|9109.3|9113.1|9109.3|9114.6|9110.8|9110.4|9106.6|15
1666065300000|2022-10-18 03:55:00|9113.4|9109.6|9112.3|9109.5|9115.4|9111.9|9112.3|9108.9|21
1666065600000|2022-10-18 04:00:00|9113|9109.2|9118.3|9114.5|9122.3|9118.5|9110|9106.2|39
1666065900000|2022-10-18 04:05:00|9117.9|9114.1|9112.3|9108.5|9120|9116.5|9112.2|9108.4|13
1666066200000|2022-10-18 04:10:00|9112.5|9108.7|9112.2|9108.4|9116|9112.2|9111.7|9107.9|148
1666066500000|2022-10-18 04:15:00|9112.4|9108.6|9120.2|9116.4|9122.2|9118.4|9111.5|9107.7|108
1666066800000|2022-10-18 04:20:00|9120.7|9116.9|9144.6|9141.8|9145.6|9142.5|9119|9115.2|403
1666067100000|2022-10-18 04:25:00|9145|9142.2|9142.4|9138.6|9151|9147.2|9141.3|9136.5|90
1666067400000|2022-10-18 04:30:00|9143.3|9139.5|9148.2|9144.4|9153.9|9150.1|9137.6|9133.8|135
1666067700000|2022-10-18 04:35:00|9147.9|9144.1|9139.4|9135.6|9147.9|9144.1|9139.2|9135.4|17
1666068000000|2022-10-18 04:40:00|9139.7|9135.9|9137.4|9133.6|9142.4|9138.6|9134.2|9130.6|21
1666068300000|2022-10-18 04:45:00|9137.6|9133.8|9137.2|9133.4|9139.2|9135.4|9134.2|9130.1|38
1666068600000|2022-10-18 04:50:00|9138.2|9134.4|9140.7|9136.9|9142.2|9139.4|9137.4|9133.6|34
1666068900000|2022-10-18 04:55:00|9140.4|9136.6|9144.3|9140.5|9144.3|9140.5|9138.5|9135.4|8
1666069200000|2022-10-18 05:00:00|9144.7|9140.9|9149.3|9145.5|9149.3|9145.5|9143.8|9140|97
1666069500000|2022-10-18 05:05:00|9148.8|9145|9140.1|9136.3|9153.1|9149|9140.1|9136.3|68
1666069800000|2022-10-18 05:10:00|9140.3|9136.5|9144.8|9142|9148.3|9144.5|9140.3|9136.5|91
1666070100000|2022-10-18 05:15:00|9145.1|9141.3|9140.1|9137.3|9146.1|9142.3|9140.1|9136.6|15
1666070400000|2022-10-18 05:20:00|9140.4|9136.6|9143.4|9139.6|9146.4|9142.6|9140.3|9135.3|76
1666070700000|2022-10-18 05:25:00|9143.2|9139.4|9136.4|9132.6|9143.2|9139.4|9135.9|9131.3|25
1666071000000|2022-10-18 05:30:00|9135.4|9131.6|9145.5|9141.7|9145.7|9141.7|9131.4|9128.5|90
1666071300000|2022-10-18 05:35:00|9145.7|9141.9|9149.7|9145.9|9150.2|9146.4|9143|9138.5|141
1666071600000|2022-10-18 05:40:00|9149.2|9145.4|9147.6|9143.8|9162|9158.8|9144.5|9140.7|103
1666071900000|2022-10-18 05:45:00|9147.8|9144|9144.8|9141|9151|9147.5|9141.7|9137.9|120
1666072200000|2022-10-18 05:50:00|9144|9140.2|9143.1|9139.3|9151.4|9147.9|9142.3|9137.7|193
1666072500000|2022-10-18 05:55:00|9143.3|9139.5|9139.8|9136|9144.6|9140.8|9137.6|9134|58
1666072800000|2022-10-18 06:00:00|9140.3|9136.5|9141.9|9138.1|9150.1|9146.5|9133.2|9129.4|324
1666073100000|2022-10-18 06:05:00|9142.2|9138.4|9142.6|9138.8|9148.6|9145.8|9138.6|9135.5|53
1666073400000|2022-10-18 06:10:00|9142.9|9139.1|9154.2|9150.4|9155.9|9152.1|9142.6|9138.8|102
1666073700000|2022-10-18 06:15:00|9154.5|9150.7|9148.6|9144.8|9156.5|9153|9147.1|9143.3|137
1666074000000|2022-10-18 06:20:00|9149|9145.2|9146.9|9143.1|9156.5|9152.7|9145.3|9141.5|486
1666074300000|2022-10-18 06:25:00|9147.4|9143.6|9165.1|9161.3|9169.8|9166.6|9143.4|9139.6|469
1666074600000|2022-10-18 06:30:00|9165.4|9161.6|9166.8|9163|9171.4|9167.6|9161.9|9158.1|177
1666074900000|2022-10-18 06:35:00|9167.7|9163.9|9162.2|9159.4|9175.4|9172|9161.5|9158|270
1666075200000|2022-10-18 06:40:00|9161.5|9158.7|9158.4|9154.6|9162.2|9158.7|9154.1|9150.3|336
1666075500000|2022-10-18 06:45:00|9158.1|9154.3|9153.1|9149.3|9163.4|9159.8|9153.1|9149.3|214
1666075800000|2022-10-18 06:50:00|9153.4|9149.6|9147.2|9143.4|9156.1|9152.3|9141.4|9137.6|280
1666076100000|2022-10-18 06:55:00|9147.7|9143.9|9137|9133.2|9148.3|9144.6|9136|9132.2|402
1666076400000|2022-10-18 07:00:00|9136.8|9133|9142.9|9139.1|9144|9141.2|9131|9127.8|497
1666076700000|2022-10-18 07:05:00|9143.6|9139.8|9128.6|9124.8|9153.3|9149.8|9119.6|9115.8|660
1666077000000|2022-10-18 07:10:00|9128.4|9124.6|9121.5|9117.7|9133.6|9129.8|9120.2|9116.7|753
1666077300000|2022-10-18 07:15:00|9122.2|9118.7|9126.9|9123.1|9134.9|9131.1|9119.5|9115.7|894
1666077600000|2022-10-18 07:20:00|9126.6|9122.8|9110|9106.2|9127.2|9124.4|9099.3|9095.5|1286
1666077900000|2022-10-18 07:25:00|9109.7|9105.9|9139.8|9136|9140.5|9136|9108|9104.2|984
1666078200000|2022-10-18 07:30:00|9139.5|9135.7|9146.1|9142.3|9161.5|9157.7|9139.5|9135.7|626
1666078500000|2022-10-18 07:35:00|9145.8|9142|9148.1|9144.3|9148.5|9145.3|9133.8|9130|495
1666078800000|2022-10-18 07:40:00|9147.8|9145|9142.1|9138.3|9156.8|9153|9135.1|9131.7|325
1666079100000|2022-10-18 07:45:00|9143.1|9139.3|9132.1|9128.3|9144.1|9140.3|9124.1|9120.3|454
1666079400000|2022-10-18 07:50:00|9131.1|9127.3|9113.9|9110.1|9133.6|9129.8|9101.1|9097.6|811
1666079700000|2022-10-18 07:55:00|9113.4|9109.6|9113.1|9110.3|9116.1|9112.3|9101.7|9098.2|610
1666080000000|2022-10-18 08:00:00|9113.8|9109.3|9105.8|9102|9132.5|9128.7|9103.1|9099.3|766
1666080300000|2022-10-18 08:05:00|9106.1|9103|9122.1|9118.3|9128.5|9124.7|9106.1|9102.3|1078
1666080600000|2022-10-18 08:10:00|9122.4|9118.6|9124.7|9120.9|9134.1|9130.3|9117.7|9113.9|915
1666080900000|2022-10-18 08:15:00|9124.4|9120.6|9132.1|9128.3|9137.1|9134|9121|9117.9|949
1666081200000|2022-10-18 08:20:00|9132.4|9128.6|9148.1|9144.3|9151.4|9147.6|9117.4|9114.6|1483
1666081500000|2022-10-18 08:25:00|9147.8|9144|9138.1|9134.3|9176.9|9173.8|9134.3|9130.5|7988
1666081800000|2022-10-18 08:30:00|9139.1|9135.3|9138.1|9134.3|9168.9|9165.4|9137.8|9134.3|3567
1666082100000|2022-10-18 08:35:00|9136.1|9133.3|9115.8|9113|9148.2|9144.4|9110.8|9107|1400
1666082400000|2022-10-18 08:40:00|9116.1|9113.3|9103.4|9099.6|9126.6|9122.8|9100.4|9097.3|1295
1666082700000|2022-10-18 08:45:00|9103.6|9099.8|9095.4|9091.6|9103.9|9100.1|9090.1|9087|813
1666083000000|2022-10-18 08:50:00|9095.7|9091.9|9055.2|9051.4|9097|9094.2|9050.9|9047.4|1529
1666083300000|2022-10-18 08:55:00|9054.9|9051.1|9036.8|9033|9060.9|9057.8|9032.4|9028.6|1670
1666083600000|2022-10-18 09:00:00|9036.1|9032.3|9023.1|9020.3|9044.2|9041|8988.4|8985|3348
1666083900000|2022-10-18 09:05:00|9022.1|9019.3|9027.5|9023.7|9032.1|9029.3|9011.4|9008.3|1262
1666084200000|2022-10-18 09:10:00|9028.1|9024.3|9035.4|9031.6|9038.8|9035.7|9017.1|9013.3|1214
1666084500000|2022-10-18 09:15:00|9034.7|9031.9|9031.7|9027.9|9044.8|9041.3|9021.3|9017.9|890
1666084800000|2022-10-18 09:20:00|9033.1|9029.3|9017.6|9014.8|9035.4|9031.9|9013.3|9009.8|970
1666085100000|2022-10-18 09:25:00|9017.3|9014.5|9037.7|9033.9|9037.7|9033.9|9012.3|9009.5|485
1666085400000|2022-10-18 09:30:00|9038.7|9034.9|9029.3|9025.5|9052|9048.9|9024.3|9020.8|928
1666085700000|2022-10-18 09:35:00|9029.6|9025.8|9034.9|9031.1|9035.6|9032.1|9018.9|9015.3|834
1666086000000|2022-10-18 09:40:00|9033.9|9030.8|9021.9|9019.1|9038|9034.2|9020.9|9016.1|341
1666086300000|2022-10-18 09:45:00|9022.2|9018.4|9036.6|9032.8|9040.9|9037.1|9019.9|9016.1|568
1666086600000|2022-10-18 09:50:00|9037.1|9033.3|9050.6|9046.8|9054.9|9051.1|9031.2|9027.8|383
1666086900000|2022-10-18 09:55:00|9050.9|9047.1|9054.2|9050.4|9056.9|9053.8|9046.9|9042.1|884
1666087200000|2022-10-18 10:00:00|9053.9|9050.1|9055|9051.2|9061|9057.2|9049|9046.2|1939
1666087500000|2022-10-18 10:05:00|9054.6|9050.8|9062|9059.2|9065.9|9062.5|9054|9050.2|1043
1666087800000|2022-10-18 10:10:00|9061.7|9058.9|9070|9066.2|9071.4|9068.2|9050|9046.9|586
1666088100000|2022-10-18 10:15:00|9069.4|9066.6|9073|9069.2|9076|9072.5|9068|9065.2|412
1666088400000|2022-10-18 10:20:00|9072|9069.6|9056.3|9052.5|9074.6|9071.2|9050.3|9046.8|1542
1666088700000|2022-10-18 10:25:00|9056|9052.2|9062.2|9058.4|9071|9067.2|9050.9|9047.1|1145
1666089000000|2022-10-18 10:30:00|9061.2|9057.4|9064.9|9061.1|9064.9|9061.1|9053.9|9050.1|970
1666089300000|2022-10-18 10:35:00|9063.2|9059.4|9103|9099.2|9107.3|9104.2|9062.5|9058.9|2101
1666089600000|2022-10-18 10:40:00|9102.5|9098.7|9081.6|9077.8|9106|9102.5|9078.1|9074.8|939
1666089900000|2022-10-18 10:45:00|9082.6|9078.8|9067.9|9064.1|9085.3|9081.5|9065.6|9061.8|287
1666090200000|2022-10-18 10:50:00|9067.6|9063.8|9066.9|9063.1|9070.5|9066.7|9063.9|9060.8|358
1666090500000|2022-10-18 10:55:00|9065.9|9062.4|9069.4|9065.6|9073.5|9069.7|9055.4|9051.6|488
1666090800000|2022-10-18 11:00:00|9069.7|9065.9|9074.2|9070.4|9082.5|9079|9063.8|9060|395
1666091100000|2022-10-18 11:05:00|9074.5|9070.7|9063.5|9059.7|9080.5|9076.7|9060.8|9057|370
1666091400000|2022-10-18 11:10:00|9063.8|9060.7|9062.2|9059.4|9082.8|9076.7|9062.1|9058.7|373
1666091700000|2022-10-18 11:15:00|9062.5|9059.7|9042.6|9038.8|9062.8|9059.7|9036.1|9032.3|706
1666092000000|2022-10-18 11:20:00|9042.8|9039|9052.6|9048.8|9055.6|9051.8|9042.1|9038.3|1508
1666092300000|2022-10-18 11:25:00|9052.8|9049|9065.8|9062|9077.8|9074.3|9046.1|9043|684
1666092600000|2022-10-18 11:30:00|9065.4|9062.6|9082.1|9078.3|9082.8|9079.3|9059.7|9055.9|675
1666092900000|2022-10-18 11:35:00|9082.5|9078.7|9092.1|9088.3|9092.4|9089|9073.4|9069.6|484
1666093200000|2022-10-18 11:40:00|9091.1|9088|9085.8|9083|9101.1|9097.7|9085.8|9082.3|753
1666093500000|2022-10-18 11:45:00|9086.8|9084|9085.7|9081.9|9098.4|9095.3|9080.4|9076.6|464
1666093800000|2022-10-18 11:50:00|9086.4|9082.6|9059|9055.2|9086.7|9083.6|9057.4|9053.6|406
1666094100000|2022-10-18 11:55:00|9059.4|9055.6|9062.5|9058.7|9069.2|9065.4|9057|9053.2|309
1666094400000|2022-10-18 12:00:00|9063.3|9059.5|9055.3|9051.5|9072|9068.5|9050.3|9047.2|427
1666094700000|2022-10-18 12:05:00|9055.1|9051.3|9111.7|9107.9|9112.4|9108.9|9055.1|9051.3|2081
1666095000000|2022-10-18 12:10:00|9112.4|9108.6|9121.5|9117.7|9124.1|9121|9107.9|9104.1|1175
1666095300000|2022-10-18 12:15:00|9121.8|9118|9120.4|9116.6|9135.4|9132.6|9116.1|9112.3|942
1666095600000|2022-10-18 12:20:00|9120.7|9116.9|9115.4|9111.6|9129.1|9125.6|9114.4|9110.9|517
1666095900000|2022-10-18 12:25:00|9115.1|9111.3|9101.3|9097.5|9123.4|9120.3|9101|9097.5|856
1666096200000|2022-10-18 12:30:00|9101|9097.2|9088.6|9084.8|9102.7|9099.2|9084.6|9080.8|818
1666096500000|2022-10-18 12:35:00|9088.3|9084.5|9084|9080.2|9091.3|9087.5|9081.2|9078.1|449
1666096800000|2022-10-18 12:40:00|9084.4|9080.6|9091.6|9087.8|9100.6|9096.8|9082.5|9079.4|652
1666097100000|2022-10-18 12:45:00|9091.9|9088.1|9056|9052.2|9092.6|9088.8|9031.1|9027.3|3550
1666097400000|2022-10-18 12:50:00|9055.8|9052|9061.8|9058|9075.1|9072.3|9053.6|9050.3|679
1666097700000|2022-10-18 12:55:00|9061.4|9058.6|9074.1|9070.3|9078.1|9074.6|9060.3|9056.5|629
1666098000000|2022-10-18 13:00:00|9071.4|9068.6|9037|9033.2|9085.9|9083|9014|9010.6|2603
1666098300000|2022-10-18 13:05:00|9036.3|9032.5|9037.7|9033.9|9040.2|9036.4|9018|9014.9|1423
1666098600000|2022-10-18 13:10:00|9038|9034.2|9045|9041.2|9059.3|9056.2|9036|9032.5|1434
1666098900000|2022-10-18 13:15:00|9044.4|9040.6|8999.9|8996.1|9044.4|9040.6|8978.7|8975.2|4111
1666099200000|2022-10-18 13:20:00|8999.6|8995.8|8982.6|8978.8|9010.7|9007.5|8981.6|8978.8|1553
1666099500000|2022-10-18 13:25:00|8983.2|8980.4|8991.9|8988.1|8998.6|8995.4|8977.6|8974.8|2476
1666099800000|2022-10-18 13:30:00|8992.5|8988.7|9016.5|9012.7|9017.2|9014|8979.9|8976.4|2733
1666100100000|2022-10-18 13:35:00|9015.8|9013|9021.1|9017.3|9034.2|9030.4|9005.8|9002.4|1621
1666100400000|2022-10-18 13:40:00|9020.1|9016.3|9001.5|8997.7|9024.5|9020.7|8998.5|8995.1|1426
1666100700000|2022-10-18 13:45:00|9002.2|8998.4|8970.8|8967|9002.9|8999.4|8946.2|8943.4|4876
1666101000000|2022-10-18 13:50:00|8970.5|8967.7|8929.1|8926.3|8973.5|8970|8925.2|8921.7|3152
1666101300000|2022-10-18 13:55:00|8929.4|8926.6|8922.1|8919.3|8942.5|8939|8920.7|8917.6|3992
1666101600000|2022-10-18 14:00:00|8922.4|8919.6|8955.1|8952.3|8964.4|8961.3|8917.7|8914.9|4352
1666101900000|2022-10-18 14:05:00|8955.8|8953|8947.4|8943.6|8956.6|8953.3|8933.7|8930.9|1934
1666102200000|2022-10-18 14:10:00|8948.4|8944.6|8937.7|8933.9|8952|8948.6|8936.3|8933.2|1479
1666102500000|2022-10-18 14:15:00|8937|8934.2|8926.6|8922.8|8944.3|8941.5|8920.3|8917.3|2145
1666102800000|2022-10-18 14:20:00|8926.9|8923.1|8888.5|8885.7|8927.3|8924|8881.9|8879.1|5424
1666103100000|2022-10-18 14:25:00|8888.2|8885.4|8874.8|8871|8898.5|8895|8874.5|8871|2607
1666103400000|2022-10-18 14:30:00|8874.5|8871.7|8843.4|8839.6|8875.4|8871.7|8833.5|8830|7128
1666103700000|2022-10-18 14:35:00|8843.1|8840.3|8822.4|8818.6|8843.1|8840.3|8804.7|8801.9|8228
1666104000000|2022-10-18 14:40:00|8821.8|8818|8842.8|8840|8849.1|8846|8811|8807.6|5593
1666104300000|2022-10-18 14:45:00|8843.1|8839.3|8819.1|8816.3|8843.5|8840|8813.1|8810.2|1998
1666104600000|2022-10-18 14:50:00|8819.4|8815.6|8855.3|8851.5|8855.3|8852.5|8811.1|8807.9|2234
1666104900000|2022-10-18 14:55:00|8855|8851.2|8861.3|8858.5|8871|8868.2|8851.3|8848.2|3024
1666105200000|2022-10-18 15:00:00|8862|8858.2|8841.3|8837.5|8864.2|8860.9|8833.9|8830.8|3102
1666105500000|2022-10-18 15:05:00|8841.6|8837.8|8824.6|8820.8|8848.6|8845.2|8820.3|8816.8|1759
1666105800000|2022-10-18 15:10:00|8825|8821.2|8834.3|8830.5|8843.1|8839.8|8824.3|8820.8|1579
1666106100000|2022-10-18 15:15:00|8834|8830.2|8841.3|8838.5|8850.7|8847.2|8830|8826.5|2919
1666106400000|2022-10-18 15:20:00|8841|8838.2|8828.7|8824.9|8843.7|8840.9|8821.7|8818.9|2211
1666106700000|2022-10-18 15:25:00|8828.4|8824.6|8826.8|8824|8836|8832.5|8810.7|8807.2|4605
1666107000000|2022-10-18 15:30:00|8826.3|8823.5|8821.6|8817.8|8827.3|8824.5|8810.9|8807.8|2620
1666107300000|2022-10-18 15:35:00|8820.3|8817.5|8808.6|8804.8|8823.3|8819.5|8803.9|8800.8|1290
1666107600000|2022-10-18 15:40:00|8808.9|8806.1|8832|8829.2|8836.8|8833.5|8799.9|8796.6|1919
1666107900000|2022-10-18 15:45:00|8832.6|8829.8|8842.9|8840.1|8847.6|8844.2|8822.6|8819.1|1284
1666108200000|2022-10-18 15:50:00|8842.3|8839.1|8839.2|8836.4|8842.6|8839.5|8829.6|8826.4|807
1666108500000|2022-10-18 15:55:00|8840.2|8836.8|8830.5|8826.7|8842.2|8838.7|8830.5|8826.7|838
1666108800000|2022-10-18 16:00:00|8829.5|8825.7|8844.1|8840.3|8846.3|8842.8|8824.2|8820.7|773
1666109100000|2022-10-18 16:05:00|8843.6|8839.8|8843.9|8841.1|8851.2|8847.4|8826.9|8823.5|798
1666109400000|2022-10-18 16:10:00|8845|8841.2|8856.6|8853.8|8864.6|8861.8|8844.6|8841.1|1740
1666109700000|2022-10-18 16:15:00|8857.3|8853.5|8846.6|8842.8|8862.7|8859.6|8844.6|8840.8|1715
1666110000000|2022-10-18 16:20:00|8846.2|8842.4|8841|8837.2|8857|8853.5|8839|8835.5|696
1666110300000|2022-10-18 16:25:00|8840.7|8836.9|8842.1|8839.3|8845.3|8842.2|8823|8819.5|1300
1666110600000|2022-10-18 16:30:00|8842|8839.2|8877.3|8874.5|8877.6|8874.8|8842|8838.5|1140
1666110900000|2022-10-18 16:35:00|8880.3|8876.5|8886.3|8882.5|8898|8895.1|8879.8|8876.5|1671
1666111200000|2022-10-18 16:40:00|8885.9|8882.1|8885.9|8883.1|8903|8899.5|8884.3|8880.8|1016
1666111500000|2022-10-18 16:45:00|8886.4|8882.1|8885.2|8881.4|8887.6|8884.5|8872.9|8869.4|575
1666111800000|2022-10-18 16:50:00|8884.9|8881.1|8898.3|8894.5|8901.9|8898.5|8877.5|8874.4|615
1666112100000|2022-10-18 16:55:00|8897.9|8894.1|8906.9|8903.1|8910.9|8907.1|8896.3|8893.1|705
1666112400000|2022-10-18 17:00:00|8906.2|8903.4|8900.5|8896.7|8915.6|8911.8|8895.7|8892.4|989
1666112700000|2022-10-18 17:05:00|8899.9|8897.1|8915.5|8911.7|8917.5|8914.4|8899.9|8896.4|888
1666113000000|2022-10-18 17:10:00|8915.2|8912.4|8948.9|8945.1|8961.2|8958.1|8913.5|8910.4|2164
1666113300000|2022-10-18 17:15:00|8948.6|8944.8|8939.6|8935.8|8949.9|8946.8|8934.6|8931.3|1247
1666113600000|2022-10-18 17:20:00|8938.9|8936.1|8981.9|8978.1|8983.6|8980.1|8938.2|8935.1|2111
1666113900000|2022-10-18 17:25:00|8980.6|8976.8|8999.2|8996.4|9012.3|9009.5|8980.6|8976.8|3080
1666114200000|2022-10-18 17:30:00|9000.2|8996.1|9002.1|8998.3|9010.2|9007.1|8978.5|8975.4|1439
1666114500000|2022-10-18 17:35:00|9002.3|8998.5|8999.5|8995.7|9006.6|9003.8|8992.9|8989.1|861
1666114800000|2022-10-18 17:40:00|8999.2|8995.4|8981.6|8978.8|8999.2|8995.6|8981.6|8977.8|1045
1666115100000|2022-10-18 17:45:00|8981.9|8979.1|8968.2|8964.4|8983.2|8979.9|8965.9|8962.8|1310
1666115400000|2022-10-18 17:50:00|8968.6|8964.8|8941.3|8937.5|8969.2|8966.1|8928.9|8925.4|2965
1666115700000|2022-10-18 17:55:00|8941.6|8937.8|8923.9|8920.1|8942.6|8939.1|8918.2|8914.8|2329
1666116000000|2022-10-18 18:00:00|8922.8|8919|8926.2|8922.4|8939.2|8936.1|8907.9|8904.1|1659
1666116300000|2022-10-18 18:05:00|8925.9|8922.1|8930.2|8926.4|8936.3|8932.8|8915.2|8912.1|2004
1666116600000|2022-10-18 18:10:00|8929.6|8925.8|8941.4|8937.6|8947|8943.2|8927.6|8924|2751
1666116900000|2022-10-18 18:15:00|8942|8938.2|8932.3|8929.5|8943|8939.6|8922|8918.2|1981
1666117200000|2022-10-18 18:20:00|8932.7|8928.9|8917.7|8913.9|8935.3|8932.5|8887.9|8884.8|3190
1666117500000|2022-10-18 18:25:00|8918|8915.2|8917|8914.2|8936|8932.5|8899|8896.2|7083
1666117800000|2022-10-18 18:30:00|8917.3|8914.5|8935.1|8931.3|8940.1|8937|8917|8913.9|4628
1666118100000|2022-10-18 18:35:00|8936.1|8932.3|8921.1|8918.3|8936.1|8933.3|8920.4|8917.3|1505
1666118400000|2022-10-18 18:40:00|8920.4|8917.6|8894.4|8891.6|8923.8|8920.7|8892.4|8889.3|921
1666118700000|2022-10-18 18:45:00|8893.9|8890.6|8885.1|8881.3|8904.1|8900.6|8876.1|8872.3|862
1666119000000|2022-10-18 18:50:00|8884.7|8880.9|8894.4|8890.6|8897.1|8893.3|8879.4|8876.3|682
1666119300000|2022-10-18 18:55:00|8893.8|8891|8911.4|8907.6|8911.4|8907.9|8892.4|8889|585
1666119600000|2022-10-18 19:00:00|8910.7|8907.9|8897.6|8893.8|8912.7|8909.3|8893.1|8889.9|888
1666119900000|2022-10-18 19:05:00|8897.3|8893.5|8907.6|8903.8|8920|8916.6|8897.3|8893.5|671
1666120200000|2022-10-18 19:10:00|8907.2|8904.8|8907.9|8904.1|8918.3|8914.5|8906.3|8902.5|886
1666120500000|2022-10-18 19:15:00|8907.6|8903.8|8905.6|8901.8|8914.9|8911.4|8903.3|8899.8|395
1666120800000|2022-10-18 19:20:00|8905.4|8901.6|8921.6|8917.8|8922.8|8919|8901.1|8897.3|401
1666121100000|2022-10-18 19:25:00|8921.3|8917.5|8919.4|8915.6|8925.3|8921.5|8907.3|8903.5|396
1666121400000|2022-10-18 19:30:00|8919.6|8915.8|8931.2|8927.4|8936.3|8932.8|8916.9|8913.4|242
1666121700000|2022-10-18 19:35:00|8931.6|8927.8|8928.3|8924.5|8932.9|8929.1|8924.6|8920.8|106
1666122000000|2022-10-18 19:40:00|8928.6|8924.8|8926.1|8922.3|8928.9|8925.1|8921.2|8917.4|63
1666122300000|2022-10-18 19:45:00|8926.4|8922.6|8924.9|8921.1|8931.2|8928.4|8918.6|8915.8|383
1666122600000|2022-10-18 19:50:00|8924.4|8920.6|8912.9|8909.1|8930.2|8927.1|8910.6|8907.1|444
1666122900000|2022-10-18 19:55:00|8912.7|8908.9|8928.9|8925.1|8929.7|8925.9|8909.2|8905.4|369
1666123200000|2022-10-18 20:00:00|8929|8925.2|8932|8928.2|8934.5|8930.7|8920.5|8916.7|116
1666123500000|2022-10-18 20:05:00|8932.5|8928.7|8929.2|8925.4|8934.2|8930.4|8923.5|8919.7|126
1666123800000|2022-10-18 20:10:00|8929.7|8925.9|8934|8930.2|8936.5|8933.2|8926.5|8923|195
1666124100000|2022-10-18 20:15:00|8933.8|8930|8930.2|8926.4|8936.5|8933.7|8925.5|8922.4|218
1666124400000|2022-10-18 20:20:00|8932|8928.2|8934.9|8931.1|8937.1|8933.3|8926.5|8923|252
1666124700000|2022-10-18 20:25:00|8935.5|8931.7|8936.1|8928.3|8940.8|8937|8933.8|8928.3|224
1666125000000|2022-10-18 20:30:00|8932.6|8928.8|8939.1|8935.3|8942.6|8939.3|8932.1|8928.3|203
1666125300000|2022-10-18 20:35:00|8938.1|8934.3|8963.7|8959.9|8963.7|8959.9|8936.1|8932.3|421
1666125600000|2022-10-18 20:40:00|8964.1|8960.3|8956.4|8952.6|8964.2|8960.4|8948.6|8942.6|71
1666125900000|2022-10-18 20:45:00|8956.2|8952.4|8967.7|8963.9|8967.7|8963.9|8955.7|8950.6|160
1666126200000|2022-10-18 20:50:00|8968.3|8964.5|8973|8969.2|8973|8969.2|8964.5|8960.7|209
1666126500000|2022-10-18 20:55:00|8972.8|8969|8972.3|8964.5|8982.3|8979.2|8962.5|8957|230
1666126800000|2022-10-18 21:00:00|8969.8|8962|8975.3|8967.5|8981.6|8973.8|8969.8|8962|9
1666127100000|2022-10-18 21:05:00|8973.1|8969.3|8973|8965.2|8973.6|8969.3|8971.1|8963.3|3
1666127400000|2022-10-18 21:10:00|8972.9|8965.1|8972.9|8965.1|8973.6|8965.8|8972.9|8965.1|82
1666127700000|2022-10-18 21:15:00|8974.4|8966.6|8975.1|8967.3|8975.1|8967.3|8974.4|8966.6|10
1666128000000|2022-10-18 21:20:00|8975|8967.2|8975|8967.2|8975|8967.2|8975|8967.2|0
1666128300000|2022-10-18 21:25:00|||||||||3
1666128600000|2022-10-18 21:30:00|8975.2|8967.4|8976|8968.2|8976|8972|8972|8964.2|11
1666128900000|2022-10-18 21:35:00|8975.7|8967.9|8974|8966.2|8975.7|8967.9|8969.5|8965.7|4
1666129200000|2022-10-18 21:40:00|8974.5|8966.7|8969.5|8961.7|8975.5|8967.7|8967.2|8959.7|2
1666129500000|2022-10-18 21:45:00|||||||||10
1666129800000|2022-10-18 21:50:00|8969.4|8961.6|8969.6|8961.8|8969.6|8961.8|8969.4|8961.6|27
1666130100000|2022-10-18 21:55:00|8969.8|8962|8969.8|8962|8969.8|8962|8969.8|8962|9
1666137600000|2022-10-19 00:00:00|8984.8|8981|8992.1|8988.3|9001.4|8997.6|8984.3|8979.6|273
1666137900000|2022-10-19 00:05:00|8991.6|8987.8|8972.3|8968.5|8991.6|8987.9|8972.2|8968.4|207
1666138200000|2022-10-19 00:10:00|8973|8969.2|8976.2|8972.4|8982.3|8976|8966.2|8961.9|42
1666138500000|2022-10-19 00:15:00|8976.8|8973|8979.8|8976|8983.6|8978.5|8972.8|8967.5|20
1666138800000|2022-10-19 00:20:00|8979.6|8975.8|8986.2|8982.4|8992.3|8986.5|8978.6|8973.5|39
1666139100000|2022-10-19 00:25:00|8986|8982.2|8991.6|8987.8|8996|8990.7|8986|8982.2|19
1666139400000|2022-10-19 00:30:00|8992.1|8988.3|8997.1|8993.3|8998.8|8995|8989.6|8984.2|65
1666139700000|2022-10-19 00:35:00|8997.5|8993.7|8994.8|8991|9000.6|8995|8992.6|8987.8|20
1666140000000|2022-10-19 00:40:00|8995.1|8991.3|8996.9|8993.1|8996.9|8993.1|8985.3|8982|100
1666140300000|2022-10-19 00:45:00|8997.4|8993.6|8995.1|8991.3|9001.9|8999.1|8993.3|8988.8|69
1666140600000|2022-10-19 00:50:00|8995.4|8991.6|8986.2|8982.4|8998.6|8993.3|8986.2|8982.4|373
1666140900000|2022-10-19 00:55:00|8985.8|8982|8987.5|8983.7|8993.5|8989.7|8985.8|8982|396
1666141200000|2022-10-19 01:00:00|8987.8|8984|8968.3|8964.5|8990|8986.2|8967.4|8963|258
1666141500000|2022-10-19 01:05:00|8968.1|8964.3|8969.1|8965.3|8971.8|8968|8963.6|8959.8|252
1666141800000|2022-10-19 01:10:00|8970.1|8966.3|8965.6|8961.8|8970.8|8967.3|8950.1|8947|341
1666142100000|2022-10-19 01:15:00|8965.2|8961.4|8965.9|8962.1|8969.4|8963.4|8956.1|8951.3|73
1666142400000|2022-10-19 01:20:00|8965.6|8961.8|8963.9|8960.1|8968.4|8964.6|8958|8954.9|174
1666142700000|2022-10-19 01:25:00|8961.9|8958.1|8971|8967.2|8971.2|8967.4|8958.5|8953.6|39
1666143000000|2022-10-19 01:30:00|8971.2|8967.4|8985|8981.2|8985|8981.2|8967.3|8962.2|150
1666143300000|2022-10-19 01:35:00|8985.2|8981.4|8994|8990.2|8994|8990.2|8984.5|8979.2|74
1666143600000|2022-10-19 01:40:00|8993.8|8990|8985|8981.2|8995|8992.2|8984.5|8980.7|620
1666143900000|2022-10-19 01:45:00|8985.3|8981.5|8982.5|8978.7|8986.3|8983.2|8980|8976.2|112
1666144200000|2022-10-19 01:50:00|8983|8979.2|8987.5|8983.7|8989.3|8985.5|8983|8979.2|30
1666144500000|2022-10-19 01:55:00|8987.3|8983.5|8985|8981.2|8989.3|8984.5|8984|8980.2|68
1666144800000|2022-10-19 02:00:00|8985.1|8981.3|8992.4|8988.6|8995.9|8993.1|8982.8|8979|306
1666145100000|2022-10-19 02:05:00|8992.3|8988.5|8987.9|8984.1|8993.4|8989.6|8985.9|8982.1|157
1666145400000|2022-10-19 02:10:00|8988.1|8984.3|8991.4|8987.6|8992.4|8988.6|8984.9|8981.6|17
1666145700000|2022-10-19 02:15:00|8992.4|8988.6|8986.4|8982.6|8996.2|8992.4|8985.6|8980.1|40
1666146000000|2022-10-19 02:20:00|8988.6|8980.8|8990.9|8987.1|8993.6|8987.4|8986.4|8980.8|79
1666146300000|2022-10-19 02:25:00|8991.4|8987.6|8992.9|8989.1|8993.5|8990.4|8990.2|8986.4|126
1666146600000|2022-10-19 02:30:00|8993.2|8989.4|8983.7|8979.9|9001.2|8997.4|8982.5|8978.7|95
1666146900000|2022-10-19 02:35:00|8983.5|8979.7|8995.5|8992.7|8998.8|8995|8981.8|8978|131
1666147200000|2022-10-19 02:40:00|8996.3|8992.5|8992.3|8988.5|9000.8|8997.3|8990.8|8986.7|75
1666147500000|2022-10-19 02:45:00|8992.6|8988.8|8982.1|8978.3|8993.3|8989.7|8981.3|8977.5|31
1666147800000|2022-10-19 02:50:00|8981.8|8978|8980.8|8977|8986.8|8984|8980.1|8977|171
1666148100000|2022-10-19 02:55:00|8981.8|8978|8972.4|8968.6|8983.8|8980.3|8970.8|8967|130
1666148400000|2022-10-19 03:00:00|8972.8|8969|8970.1|8966.3|8975.1|8971.6|8967.7|8963.9|47
1666148700000|2022-10-19 03:05:00|8969.7|8967.3|8960.7|8956.9|8970.1|8967.3|8958.7|8954.9|115
1666149000000|2022-10-19 03:10:00|8960|8956.2|8961|8957.2|8966.2|8962.4|8958.7|8954.9|72
1666149300000|2022-10-19 03:15:00|8960.7|8956.9|8962.2|8958.4|8967.7|8963.9|8960.5|8955.9|54
1666149600000|2022-10-19 03:20:00|8962.7|8958.9|8958.5|8954.7|8964.7|8960.9|8957.2|8953.4|22
1666149900000|2022-10-19 03:25:00|8958.7|8954.9|8960|8956.2|8961|8957.2|8955.7|8951.9|21
1666150200000|2022-10-19 03:30:00|8960.2|8956.4|8965.1|8961.3|8966.1|8962.3|8960|8956.2|30
1666150500000|2022-10-19 03:35:00|8965.3|8961.5|8960.6|8956.8|8969.5|8965.7|8960.1|8956.3|26
1666150800000|2022-10-19 03:40:00|8960.4|8956.6|8962.4|8958.6|8966.6|8962.8|8960.1|8956.3|20
1666151100000|2022-10-19 03:45:00|8962.1|8958.3|8961.7|8957.9|8964.9|8960.5|8956.6|8952.8|52
1666151400000|2022-10-19 03:50:00|8961.4|8957.6|8960.9|8957.1|8964.6|8960.8|8960.9|8957.1|24
1666151700000|2022-10-19 03:55:00|8962.9|8955.1|8957.1|8953.3|8962.9|8958.6|8954.4|8950.6|40
1666152000000|2022-10-19 04:00:00|8957.6|8953.8|8960|8956.2|8963.9|8959.4|8955.6|8951.8|60
1666152300000|2022-10-19 04:05:00|8959.9|8956.1|8956|8952.2|8960.5|8956.7|8955|8951.1|12
1666152600000|2022-10-19 04:10:00|8956.5|8948.7|8958.5|8954.7|8959.8|8956|8954.3|8948.7|12
1666152900000|2022-10-19 04:15:00|8957.9|8954.1|8957.5|8953.7|8959.5|8955.7|8956.8|8953.5|13
1666153200000|2022-10-19 04:20:00|8957.3|8953.5|8959|8955.2|8963.5|8959.7|8957.3|8953.5|29
1666153500000|2022-10-19 04:25:00|8958.5|8954.7|8952.3|8948.5|8960|8956.2|8947.8|8944|33
1666153800000|2022-10-19 04:30:00|8951.8|8948|8955.9|8952.1|8959.5|8955.7|8950.5|8947.3|35
1666154100000|2022-10-19 04:35:00|8956.3|8952.5|8954.7|8950.9|8960.4|8956.6|8952.8|8948.6|31
1666154400000|2022-10-19 04:40:00|8954.6|8950.8|8954.9|8951.1|8957.7|8953.6|8953.4|8948.9|11
1666154700000|2022-10-19 04:45:00|8955.1|8951.3|8954.7|8951.9|8958.7|8954.1|8953.7|8949.6|11
1666155000000|2022-10-19 04:50:00|8956|8952.2|8954.7|8950.9|8956.4|8952.9|8953.4|8949.9|10
1666155300000|2022-10-19 04:55:00|8954.9|8951.1|8955.2|8951.4|8956.7|8952.9|8953.7|8948.9|7
1666155600000|2022-10-19 05:00:00|8955.7|8951.9|8948.5|8944.7|8958.4|8954.6|8943.3|8940.5|16
1666155900000|2022-10-19 05:05:00|8948.3|8944.5|8953.7|8949.9|8953.7|8949.9|8944.3|8940.5|70
1666156200000|2022-10-19 05:10:00|8952.7|8948.9|8947.5|8943.7|8956.1|8952.3|8946.3|8941.8|20
1666156500000|2022-10-19 05:15:00|8947.8|8944|8949.6|8945.8|8950.6|8946.8|8943|8940.2|64
1666156800000|2022-10-19 05:20:00|8948.9|8946.1|8942.3|8938.5|8949.6|8946.1|8942.3|8938.5|19
1666157100000|2022-10-19 05:25:00|8941.6|8938.8|8942.2|8938.4|8944.3|8940.8|8938.4|8934.1|45
1666157400000|2022-10-19 05:30:00|8941.9|8938.1|8931.6|8927.8|8942.2|8938.1|8930.9|8927.8|217
1666157700000|2022-10-19 05:35:00|8932.2|8928.4|8933.4|8929.6|8937.9|8934.1|8931.2|8928.1|126
1666158000000|2022-10-19 05:40:00|8932.7|8928.9|8937.7|8933.9|8937.7|8934.4|8931.9|8928.4|442
1666158300000|2022-10-19 05:45:00|8937.9|8934.1|8935.2|8931.4|8938.9|8935.1|8934.5|8930.9|37
1666158600000|2022-10-19 05:50:00|8935.8|8932|8937.8|8934|8937.8|8934|8926.1|8922.7|118
1666158900000|2022-10-19 05:55:00|8938.2|8934.4|8931.5|8927.7|8945.5|8941.7|8931.5|8927.7|145
1666159200000|2022-10-19 06:00:00|8930.5|8926.7|8913.1|8909.3|8933|8929.2|8911.1|8908|178
1666159500000|2022-10-19 06:05:00|8913.3|8909.5|8926.8|8924|8927.4|8924|8913.3|8909.5|169
1666159800000|2022-10-19 06:10:00|8925.8|8923|8936.4|8933.6|8942.1|8936.8|8924.9|8921.1|110
1666160100000|2022-10-19 06:15:00|8936.8|8934|8932.1|8928.3|8943.4|8940.3|8929.1|8925.3|383
1666160400000|2022-10-19 06:20:00|8931.6|8927.8|8916|8912.2|8934.1|8931.3|8914.4|8910.9|282
1666160700000|2022-10-19 06:25:00|8915.5|8911.7|8920.2|8916.4|8923.7|8919.9|8910.5|8906.7|196
1666161000000|2022-10-19 06:30:00|8921|8918.2|8926.7|8922.9|8928.3|8923.2|8918.7|8914.9|153
1666161300000|2022-10-19 06:35:00|8926|8922.2|8933.1|8929.3|8935.1|8931.3|8925|8921.9|346
1666161600000|2022-10-19 06:40:00|8932.8|8929|8927.3|8923.5|8934.8|8931|8923|8919.2|132
1666161900000|2022-10-19 06:45:00|8927|8923.2|8930|8926.2|8940.3|8937.2|8926.6|8923.2|233
1666162200000|2022-10-19 06:50:00|8930.3|8926.5|8928.9|8925.1|8937.5|8933.7|8925.3|8921.5|246
1666162500000|2022-10-19 06:55:00|8929.3|8925.5|8929.3|8925.5|8931.6|8928.1|8920.2|8916.4|278
1666162800000|2022-10-19 07:00:00|8929.6|8925.8|8967|8963.2|8972.3|8968.5|8929.3|8925.8|1893
1666163100000|2022-10-19 07:05:00|8966.6|8963.8|8957.8|8954|8972|8968.2|8951|8948.2|311
1666163400000|2022-10-19 07:10:00|8957.9|8955.1|8957.3|8953.5|8970|8966.5|8954.3|8951.5|527
1666163700000|2022-10-19 07:15:00|8957.1|8953.3|8970.6|8966.8|8973.8|8970|8956.3|8952.8|503
1666164000000|2022-10-19 07:20:00|8971.3|8967.5|8943.6|8939.8|8973.6|8970.8|8934.7|8930.9|1278
1666164300000|2022-10-19 07:25:00|8944.6|8940.8|8952.2|8948.4|8965.2|8961.4|8940.9|8937.1|758
1666164600000|2022-10-19 07:30:00|8951.5|8947.7|8921.8|8918|8952.9|8949.1|8918|8914.2|1011
1666164900000|2022-10-19 07:35:00|8921.5|8918.7|8931.1|8927.3|8941.8|8938|8915.8|8912.4|2409
1666165200000|2022-10-19 07:40:00|8931.5|8927.7|8923.1|8919.3|8943.1|8940|8918.5|8915.7|727
1666165500000|2022-10-19 07:45:00|8922.8|8919|8881.1|8878.3|8925.8|8922.7|8879.1|8875.3|1982
1666165800000|2022-10-19 07:50:00|8881.7|8878.9|8869|8865.2|8891.9|8888.6|8864|8860.9|1217
1666166100000|2022-10-19 07:55:00|8868.7|8865.9|8887|8884.2|8887|8884.2|8868|8865.2|1256
1666166400000|2022-10-19 08:00:00|8886.7|8883.9|8861.5|8857.7|8889|8885.9|8861.5|8857.7|888
1666166700000|2022-10-19 08:05:00|8862|8858.2|8855.7|8851.9|8866.3|8862.5|8847|8843.9|1219
1666167000000|2022-10-19 08:10:00|8855.2|8851.4|8863.7|8859.9|8874.3|8870.9|8852.3|8848.9|1151
1666167300000|2022-10-19 08:15:00|8863|8860.2|8875.7|8871.9|8884|8880.9|8862.3|8858.5|1059
1666167600000|2022-10-19 08:20:00|8876|8872.2|8877.9|8874.1|8885.6|8881.8|8861.3|8857.5|1128
1666167900000|2022-10-19 08:25:00|8878.3|8874.5|8867.9|8865.1|8881.9|8878.1|8847.3|8843.5|4643
1666168200000|2022-10-19 08:30:00|8868.6|8864.8|8893.9|8891.1|8897.9|8894.8|8868.6|8864.8|4248
1666168500000|2022-10-19 08:35:00|8894.3|8891.5|8885.2|8882.4|8895.6|8892.5|8880.9|8877.1|856
1666168800000|2022-10-19 08:40:00|8885.4|8881.6|8894.2|8891.4|8902.9|8900.1|8883.2|8879.8|948
1666169100000|2022-10-19 08:45:00|8894.6|8891.8|8891.2|8887.4|8901.1|8897.4|8889.2|8885.4|933
1666169400000|2022-10-19 08:50:00|8890.5|8886.7|8917.4|8913.6|8926.5|8923.4|8887.2|8884.1|1327
1666169700000|2022-10-19 08:55:00|8917.5|8913.7|8910.2|8906.4|8918.9|8915.8|8902.5|8899.2|573
1666170000000|2022-10-19 09:00:00|8909.9|8906.1|8908.9|8905.1|8914.9|8911.1|8898.2|8894.4|533
1666170300000|2022-10-19 09:05:00|8908.5|8904.7|8955.5|8952.7|8955.9|8952.7|8905.2|8901.4|1469
1666170600000|2022-10-19 09:10:00|8956.2|8952.4|8969.6|8965.8|8979.1|8975.3|8947.9|8944.1|4231
1666170900000|2022-10-19 09:15:00|8969.3|8966.5|8975.2|8971.4|8979.9|8976.8|8964.6|8961.1|1088
1666171200000|2022-10-19 09:20:00|8975.6|8971.8|8969.9|8966.1|8977.9|8975.1|8958.6|8955.8|1853
1666171500000|2022-10-19 09:25:00|8969.5|8965.7|8964.8|8961|8979.5|8976.4|8963.5|8959.7|876
1666171800000|2022-10-19 09:30:00|8964.5|8960.7|8984.8|8981|8992.5|8989.2|8964.2|8960.7|980
1666172100000|2022-10-19 09:35:00|8985.2|8981.4|8969.8|8966|8990.2|8987|8969.8|8966|665
1666172400000|2022-10-19 09:40:00|8970.1|8966.3|8969.1|8965.3|8970.9|8967.7|8956.8|8953.3|710
1666172700000|2022-10-19 09:45:00|8970.1|8966.3|8967.7|8963.9|8970.1|8967|8957.7|8953.9|373
1666173000000|2022-10-19 09:50:00|8968.1|8964.3|8967|8963.2|8981.4|8977.9|8962.1|8958.6|861
1666173300000|2022-10-19 09:55:00|8966.2|8962.4|8973|8969.2|8976|8972.6|8960.7|8956.9|426
1666173600000|2022-10-19 10:00:00|8973.4|8969.6|8976.3|8972.5|8983.7|8979.9|8962|8958.9|970
1666173900000|2022-10-19 10:05:00|8976.7|8972.9|8992|8989.2|8999|8995.2|8975|8971.4|619
1666174200000|2022-10-19 10:10:00|8991.7|8988.2|8989.6|8985.8|8999.3|8995.5|8988.6|8985.2|473
1666174500000|2022-10-19 10:15:00|8990.3|8986.8|8983.3|8979.5|8992|8988.2|8977.6|8974.2|955
1666174800000|2022-10-19 10:20:00|8980.8|8977|8972.6|8968.8|8996.1|8992.5|8972.6|8968.8|1497
1666175100000|2022-10-19 10:25:00|8970.6|8966.8|8986.1|8982.3|8991.3|8987.5|8969.3|8965.5|859
1666175400000|2022-10-19 10:30:00|8985.9|8982.1|8991.6|8987.8|8992.9|8989.1|8974.6|8971.5|1089
1666175700000|2022-10-19 10:35:00|8991.8|8988|9011.6|9007.8|9017.3|9013.8|8989.3|8985.5|1228
1666176000000|2022-10-19 10:40:00|9011.3|9007.5|9007.9|9004.1|9028.1|9024.8|9005.9|9003.1|829
1666176300000|2022-10-19 10:45:00|9007.7|9003.9|9011.9|9009.1|9012.6|9009.1|8998.9|8994.9|615
1666176600000|2022-10-19 10:50:00|9013.2|9009.4|9002.9|8999.1|9013.2|9009.4|8998.2|8994.7|843
1666176900000|2022-10-19 10:55:00|9003.2|8999.4|8995.5|8991.7|9006.5|9003.4|8994.5|8991.7|450
1666177200000|2022-10-19 11:00:00|8995.2|8992.4|8999.8|8996|9003.2|8999.4|8989.4|8985.6|557
1666177500000|2022-10-19 11:05:00|9000.2|8996.4|9000.2|8996.4|9006.8|9003.7|8993.5|8990.4|489
1666177800000|2022-10-19 11:10:00|9000.5|8996.7|8976.8|8973|9000.5|8996.7|8968.5|8965|926
1666178100000|2022-10-19 11:15:00|8977.1|8973.3|8992.4|8988.6|9010.9|9007.1|8971.8|8968|725
1666178400000|2022-10-19 11:20:00|8992.8|8989|8976.1|8972.3|8992.8|8989|8975.8|8972.3|290
1666178700000|2022-10-19 11:25:00|8976.4|8972.6|8959.4|8955.6|8982.6|8978.8|8956.7|8953.3|802
1666179000000|2022-10-19 11:30:00|8959.7|8955.9|8945.4|8942.6|8963.7|8959.9|8940.1|8936.9|916
1666179300000|2022-10-19 11:35:00|8945.7|8942.9|8977|8973.2|8981.7|8977.9|8945.7|8942.3|554
1666179600000|2022-10-19 11:40:00|8976.7|8973.9|8985.4|8981.6|8994.2|8990.6|8973.7|8970.2|554
1666179900000|2022-10-19 11:45:00|8985.7|8981.9|8994|8990.2|8999.4|8995.6|8974.7|8970.9|798
1666180200000|2022-10-19 11:50:00|8994.4|8990.6|8975.2|8971.4|8997.7|8993.9|8974.3|8970.5|1124
1666180500000|2022-10-19 11:55:00|8975|8971.2|8985.2|8981.4|8990.7|8987.9|8974.3|8970.9|220
1666180800000|2022-10-19 12:00:00|8984.7|8980.9|8959.3|8955.5|8989.3|8985.8|8959.3|8955.5|778
1666181100000|2022-10-19 12:05:00|8959.6|8955.8|8937.6|8933.8|8964.3|8960.5|8931.3|8928.1|508
1666181400000|2022-10-19 12:10:00|8937.3|8933.5|8957.3|8953.5|8961.3|8957.5|8931.3|8927.5|2675
1666181700000|2022-10-19 12:15:00|8957.6|8953.8|8948.6|8944.8|8959.3|8956.1|8939.6|8936.5|1032
1666182000000|2022-10-19 12:20:00|8947.9|8944.1|8947.2|8943.4|8950.9|8947.8|8926.6|8922.8|1356
1666182300000|2022-10-19 12:25:00|8946.9|8943.1|9018.3|9014.5|9019.3|9016.5|8945.4|8941.6|3198
1666182600000|2022-10-19 12:30:00|9018.9|9015.1|8988.6|8984.8|9038.6|9034.8|8987.9|8983.1|3217
1666182900000|2022-10-19 12:35:00|8988.9|8985.1|8993.9|8990.1|9001.5|8997.7|8982.9|8979.4|688
1666183200000|2022-10-19 12:40:00|8994|8990.2|8989.8|8986|8996.5|8993.1|8985.9|8981.7|595
1666183500000|2022-10-19 12:45:00|8989.5|8985.7|8982.2|8978.4|8995.9|8992.1|8966.2|8963|816
1666183800000|2022-10-19 12:50:00|8982.3|8978.5|8986.1|8982.3|8993.8|8990.7|8976.8|8973|575
1666184100000|2022-10-19 12:55:00|8985.8|8982|9011.8|9008|9017.8|9015|8985.5|8982|2313
1666184400000|2022-10-19 13:00:00|9011|9007.2|8974.1|8970.3|9016.1|9012.7|8972.1|8969|2900
1666184700000|2022-10-19 13:05:00|8974.4|8970.6|8951.1|8947.3|8977.4|8973.6|8944.4|8940.6|1917
1666185000000|2022-10-19 13:10:00|8950.4|8946.6|8956.6|8952.8|8961.1|8957.8|8940.4|8936.9|1245
1666185300000|2022-10-19 13:15:00|8955.7|8951.9|8962.7|8959.9|8966.1|8962.9|8931.4|8927.9|985
1666185600000|2022-10-19 13:20:00|8962.4|8959.6|8958.7|8954.9|8966|8962.9|8947.1|8943.6|1071
1666185900000|2022-10-19 13:25:00|8957.9|8954.1|8954.4|8950.6|8963|8959.2|8945.7|8941.9|1103
1666186200000|2022-10-19 13:30:00|8953.7|8950.9|8967.3|8963.5|8977.7|8974.2|8930.3|8926.5|1502
1666186500000|2022-10-19 13:35:00|8967|8963.2|8977.3|8973.5|8977.3|8974.2|8957.3|8953.9|1111
1666186800000|2022-10-19 13:40:00|8976.7|8972.9|8977.6|8973.8|9003.2|8999.4|8971|8967.2|1589
1666187100000|2022-10-19 13:45:00|8977|8974.2|8925|8921.2|8977|8974.2|8922.6|8919.2|2647
1666187400000|2022-10-19 13:50:00|8924|8920.5|8960.6|8956.8|8960.6|8957.8|8918.6|8914.8|2119
1666187700000|2022-10-19 13:55:00|8958.8|8955|8984.9|8981.1|8986.9|8983.8|8950.6|8947.1|1840
1666188000000|2022-10-19 14:00:00|8985.3|8981.5|8981.3|8977.5|8987.9|8984.5|8968.6|8965.1|2201
1666188300000|2022-10-19 14:05:00|8980.9|8977.1|8999.6|8996.8|9004.6|9001.1|8976.6|8973.5|1845
1666188600000|2022-10-19 14:10:00|8999.9|8996.1|9008.2|9004.4|9009.6|9006.4|8986.9|8983.1|1208
1666188900000|2022-10-19 14:15:00|9008.9|9005.4|9014.9|9011.1|9039.9|9037.1|9005.2|9001.4|2670
1666189200000|2022-10-19 14:20:00|9014.5|9011.7|9026.9|9023.1|9034.2|9031.4|9012.5|9009.4|1315
1666189500000|2022-10-19 14:25:00|9027.2|9023.4|9027.8|9020|9029.5|9025.7|9011.5|9008|1218
1666189800000|2022-10-19 14:30:00|9032.5|9024.7|8958.8|8955|9035.8|9029.9|8958.5|8955|2363
1666190100000|2022-10-19 14:35:00|8957.5|8954.7|8978.1|8974.3|8981.1|8977.3|8954.1|8951|1803
1666190400000|2022-10-19 14:40:00|8977.8|8975|8967.4|8963.6|8980.3|8977|8955.5|8952.7|1794
1666190700000|2022-10-19 14:45:00|8966.8|8963|8949.1|8945.3|8972.3|8969|8945.1|8941.6|2164
1666191000000|2022-10-19 14:50:00|8948.4|8944.6|8950.1|8947.3|8951.7|8947.9|8929.4|8925.9|1784
1666191300000|2022-10-19 14:55:00|8950.7|8946.9|8966.1|8962.3|8968.1|8964.3|8930.1|8926.6|1195
1666191600000|2022-10-19 15:00:00|8965.7|8961.9|8962.7|8958.9|8984.7|8980.9|8957.4|8954.3|969
1666191900000|2022-10-19 15:05:00|8962|8959.2|8945.7|8941.9|8979.4|8975.6|8939|8935.9|1505
1666192200000|2022-10-19 15:10:00|8946|8942.2|8952|8949.2|8960.7|8956.9|8937.2|8933.5|1525
1666192500000|2022-10-19 15:15:00|8951.3|8948.5|8925.6|8922.8|8957|8953.9|8925.3|8921.8|1161
1666192800000|2022-10-19 15:20:00|8925.3|8922.5|8928|8924.2|8945|8941.8|8919.3|8916.5|1160
1666193100000|2022-10-19 15:25:00|8927.6|8923.8|8959.6|8955.8|8962.3|8958.5|8927.3|8923.8|2493
1666193400000|2022-10-19 15:30:00|8959.3|8955.5|8972.3|8968.5|8979.3|8975.8|8932.9|8930.1|4611
1666193700000|2022-10-19 15:35:00|8971.9|8968.1|8963.9|8961.1|8972.9|8969.8|8960.2|8956.8|1584
1666194000000|2022-10-19 15:40:00|8964.2|8961.4|8960.9|8958.1|8970.6|8967.4|8948.6|8945.1|1905
1666194300000|2022-10-19 15:45:00|8962.9|8960.1|8982.9|8979.1|8984.5|8981.1|8958.2|8955.1|3193
1666194600000|2022-10-19 15:50:00|8982.5|8978.7|9009.5|9005.7|9013.8|9010.7|8979.2|8975.4|2640
1666194900000|2022-10-19 15:55:00|9008.2|9005.4|9001.5|8998.7|9017.8|9014|8998.5|8994.9|1843
1666195200000|2022-10-19 16:00:00|9002.2|8998.4|8987.5|8983.7|9012.2|9009|8987.5|8983.7|1338
1666195500000|2022-10-19 16:05:00|8988.1|8984.3|8996.4|8993.6|9001.1|8998|8980.5|8977.3|1383
1666195800000|2022-10-19 16:10:00|8997.1|8993.3|8999.8|8997|9012.8|9009.5|8988.4|8985.3|759
1666196100000|2022-10-19 16:15:00|8999.1|8996|9009.9|9006.1|9014.4|9011.6|8998.4|8994.8|1052
1666196400000|2022-10-19 16:20:00|9010.4|9006.6|9010.1|9006.3|9013.7|9010.3|9002.4|8999.4|1346
1666196700000|2022-10-19 16:25:00|9009.4|9005.6|9009|9005.2|9017|9013.6|8999|8996.2|1686
1666197000000|2022-10-19 16:30:00|9009.4|9005.6|9024.7|9021.9|9034|9030.9|9007.7|9004.6|1885
1666197300000|2022-10-19 16:35:00|9025.3|9021.5|9033.3|9029.5|9041.3|9038.5|9016.7|9012.9|1523
1666197600000|2022-10-19 16:40:00|9033.7|9029.9|9053|9049.2|9053|9049.5|9029|9025.7|1677
1666197900000|2022-10-19 16:45:00|9052.3|9049.5|9036.3|9032.5|9055.3|9051.8|9024|9020.8|2208
1666198200000|2022-10-19 16:50:00|9034.6|9030.8|9032.9|9030.1|9042.9|9039.5|9029.3|9026.5|727
1666198500000|2022-10-19 16:55:00|9033.3|9030.5|9061.5|9058.7|9062.5|9059.7|9033.3|9030.1|2497
1666198800000|2022-10-19 17:00:00|9062.2|9058.4|9039.5|9036.7|9064.2|9060.7|9037.5|9033.7|1713
1666199100000|2022-10-19 17:05:00|9040.9|9037.1|9044.5|9040.7|9047.5|9044.7|9019.5|9015.7|1339
1666199400000|2022-10-19 17:10:00|9043.2|9040.4|9050.5|9047.7|9053.2|9049.7|9041.2|9037.4|849
1666199700000|2022-10-19 17:15:00|9051.2|9047.4|9040.5|9037.7|9057.1|9054.3|9032.5|9029.3|1301
1666200000000|2022-10-19 17:20:00|9040.8|9037|9042.8|9039|9042.8|9039|9030.8|9027.7|1619
1666200300000|2022-10-19 17:25:00|9043|9039.2|9045.9|9043.1|9058.1|9055.3|9035.8|9032.6|1630
1666200600000|2022-10-19 17:30:00|9045.8|9043|9082.4|9078.6|9084.8|9081|9043.8|9040|1666
1666200900000|2022-10-19 17:35:00|9082.1|9079.3|9091.4|9087.6|9094.1|9090.9|9073.4|9070.3|2585
1666201200000|2022-10-19 17:40:00|9091.7|9087.9|9117|9114.2|9120.4|9116.6|9084.1|9080.3|1454
1666201500000|2022-10-19 17:45:00|9116.7|9113.9|9154.4|9151.6|9156.7|9152.9|9116|9112.2|2228
1666201800000|2022-10-19 17:50:00|9155|9151.2|9144.3|9140.5|9159|9155.9|9136.4|9132.6|1577
1666202100000|2022-10-19 17:55:00|9144|9140.2|9136.3|9133.5|9151|9147.9|9133.3|9129.5|2264
1666202400000|2022-10-19 18:00:00|9137|9134.2|9153.6|9149.8|9155|9151.5|9135.7|9131.9|1230
1666202700000|2022-10-19 18:05:00|9154|9150.2|9148.6|9144.8|9155|9152.2|9139.3|9136.2|1408
1666203000000|2022-10-19 18:10:00|9149|9145.2|9135.3|9132.5|9156|9152.5|9135.3|9131.8|1065
1666203300000|2022-10-19 18:15:00|9134.6|9131.8|9125.3|9122.5|9137|9133.8|9106.9|9103.8|2144
1666203600000|2022-10-19 18:20:00|9125.6|9121.8|9124.6|9120.8|9133.6|9130.1|9116.6|9113.5|1187
1666203900000|2022-10-19 18:25:00|9124.2|9120.4|9117.2|9114.4|9130.6|9126.8|9113.9|9110.2|5279
1666204200000|2022-10-19 18:30:00|9117.9|9114.1|9102.9|9099.1|9120.2|9117.4|9091.5|9087.7|1805
1666204500000|2022-10-19 18:35:00|9102.5|9098.7|9100.8|9097|9107.3|9104.1|9098.5|9094.7|1202
1666204800000|2022-10-19 18:40:00|9100.2|9097.4|9088.8|9085|9100.8|9097.4|9087.7|9081|508
1666205100000|2022-10-19 18:45:00|9088.5|9085.7|9089.5|9085.7|9090.1|9086.4|9083.8|9080.3|370
1666205400000|2022-10-19 18:50:00|9088.8|9085|9081.4|9077.6|9090.5|9087.3|9079.4|9076.6|622
1666205700000|2022-10-19 18:55:00|9080.8|9077|9062.8|9060|9081.8|9078|9061.8|9058.3|406
1666206000000|2022-10-19 19:00:00|9063.4|9059.6|9061.8|9058|9068.1|9065|9053.1|9049.6|449
1666206300000|2022-10-19 19:05:00|9060.8|9057|9069.9|9066.1|9072.1|9068.3|9057.4|9053.6|169
1666206600000|2022-10-19 19:10:00|9070.1|9066.3|9069|9065.2|9070.7|9066.9|9064.4|9060.6|111
1666206900000|2022-10-19 19:15:00|9068.7|9064.9|9083.3|9079.5|9084.7|9081.6|9068.4|9064.6|315
1666207200000|2022-10-19 19:20:00|9083|9079.2|9087|9083.2|9087.3|9083.5|9079.7|9076.2|134
1666207500000|2022-10-19 19:25:00|9087.3|9083.5|9079.3|9075.5|9092|9088.2|9077|9073.2|115
1666207800000|2022-10-19 19:30:00|9078.6|9074.8|9085.9|9082.1|9087.3|9082.3|9075.6|9071.8|165
1666208100000|2022-10-19 19:35:00|9085.8|9082|9086.6|9082.8|9088.4|9084.8|9075.6|9071.8|152
1666208400000|2022-10-19 19:40:00|9087.1|9083.3|9080.2|9077.4|9091.2|9087.5|9078.9|9075.1|196
1666208700000|2022-10-19 19:45:00|9080.6|9076.8|9093.5|9090.7|9095.5|9091.7|9073.9|9070.4|223
1666209000000|2022-10-19 19:50:00|9093.9|9090.1|9092.9|9089.1|9098.2|9094.4|9088.7|9084.9|338
1666209300000|2022-10-19 19:55:00|9092.5|9088.7|9094.2|9090.4|9096.5|9092.7|9087.9|9084.1|210
1666209600000|2022-10-19 20:00:00|9094.8|9091|9102.5|9098.7|9103.2|9099.4|9092.8|9089.7|156
1666209900000|2022-10-19 20:05:00|9103.8|9099.7|9103.8|9100|9107.1|9103.7|9102|9098.2|313
1666210200000|2022-10-19 20:10:00|9104.1|9100.3|9102.6|9098.8|9107.5|9104.7|9101.1|9097.6|223
1666210500000|2022-10-19 20:15:00|9102.4|9098.6|9104.7|9100.9|9108.1|9104.3|9101.1|9097.3|121
1666210800000|2022-10-19 20:20:00|9105.8|9102|9111.4|9107.6|9112.4|9108.3|9102.7|9098.9|82
1666211100000|2022-10-19 20:25:00|9110.4|9106.6|9119.4|9115.6|9123.4|9119.9|9108.7|9105.3|154
1666211400000|2022-10-19 20:30:00|9119.7|9115.9|9118.4|9114.6|9126|9122.2|9114.9|9108.9|210
1666211700000|2022-10-19 20:35:00|9117.9|9114.1|9133.7|9129.9|9134|9130.9|9116.7|9112.9|288
1666212000000|2022-10-19 20:40:00|9134|9130.2|9133|9129.2|9136|9132.5|9131|9127.4|294
1666212300000|2022-10-19 20:45:00|9133.1|9129.3|9138.3|9134.5|9139|9135.2|9132|9128.8|136
1666212600000|2022-10-19 20:50:00|9138|9134.2|9115.6|9111.8|9138|9134.2|9115|9111.2|200
1666212900000|2022-10-19 20:55:00|9115.5|9111.7|9110.8|9107|9117.4|9113.6|9108.3|9104.8|178
1666213200000|2022-10-19 21:00:00|9112.1|9104.3|9122.4|9114.6|9124.8|9119.1|9108.8|9101|14
1666213500000|2022-10-19 21:05:00|9121.9|9114.1|9133.4|9125.6|9135.2|9132.1|9121.9|9114.1|97
1666213800000|2022-10-19 21:10:00|9132.7|9128.9|9137.2|9129.4|9138.9|9132.9|9132.7|9127.4|101
1666214100000|2022-10-19 21:15:00|9134.2|9126.4|9135.2|9127.4|9135.9|9132|9132.9|9125.1|5
1666214400000|2022-10-19 21:20:00|9133.3|9129.5|9134.8|9132|9134.8|9132|9133.2|9129.4|1
1666214700000|2022-10-19 21:25:00|||||||||2
1666215000000|2022-10-19 21:30:00|||||||||6
1666215300000|2022-10-19 21:35:00|9135.1|9132.3|9136.1|9132.3|9136.1|9132.6|9135.1|9132.3|6
1666215600000|2022-10-19 21:40:00|9137.4|9133.6|9135.1|9132.3|9137.4|9133.6|9135.1|9132.3|55
1666215900000|2022-10-19 21:45:00|9133.7|9130.9|9133.4|9130.6|9133.7|9130.9|9133|9130.2|48
1666216200000|2022-10-19 21:50:00|9133.3|9130.5|9133.3|9130.5|9133.3|9130.5|9133.3|9130.5|15
1666216500000|2022-10-19 21:55:00|9133.7|9130.9|9134.7|9130.9|9134.7|9130.9|9133.3|9130.5|7
1666216800000|2022-10-19 22:00:00|9135.3|9131.5|9135.3|9131.5|9135.3|9131.5|9135.3|9131.5|0
1666224000000|2022-10-20 00:00:00|9101|9097.2|9081.8|9078|9109.5|9104.2|9072.2|9068.5|504
1666224300000|2022-10-20 00:05:00|9081.5|9077.7|9086|9082.2|9089.8|9084.7|9079.5|9075.7|51
1666224600000|2022-10-20 00:10:00|9086.5|9082.7|9104.9|9101.1|9108.1|9102.5|9086.5|9080.8|59
1666224900000|2022-10-20 00:15:00|9105.6|9101.8|9100.6|9096.8|9107.8|9103.3|9100.6|9094.6|9
1666225200000|2022-10-20 00:20:00|9100.9|9097.1|9105.6|9101.8|9107.4|9102.3|9099.3|9095.5|41
1666225500000|2022-10-20 00:25:00|9104.7|9100.9|9103.7|9099.9|9107.7|9102.4|9099.6|9095.8|40
1666225800000|2022-10-20 00:30:00|9103.6|9099.8|9099.4|9091.6|9107.2|9103.4|9095.7|9091.2|82
1666226100000|2022-10-20 00:35:00|9097.5|9093.7|9097.5|9093.7|9100.7|9095.4|9096.5|9090.9|2
1666226400000|2022-10-20 00:40:00|9100|9092.2|9083.2|9079.4|9100.3|9094.4|9079.8|9074.2|19
1666226700000|2022-10-20 00:45:00|9082.8|9079|9086.1|9082.3|9090.3|9085.3|9081.1|9075.2|34
1666227000000|2022-10-20 00:50:00|9085.8|9082|9097.4|9093.6|9099.6|9093.8|9085.8|9081.5|20
1666227300000|2022-10-20 00:55:00|9097.9|9094.1|9101.3|9097.5|9101.9|9098.1|9092.2|9088.4|26
1666227600000|2022-10-20 01:00:00|9100.6|9096.8|9093.5|9085.7|9103.9|9099.6|9086.7|9081.1|173
1666227900000|2022-10-20 01:05:00|9092.4|9088.6|9090.3|9086.5|9100.5|9095.4|9080.7|9075.1|155
1666228200000|2022-10-20 01:10:00|9090.7|9086.9|9098.7|9094.9|9101.5|9097.7|9088.3|9084.5|19
1666228500000|2022-10-20 01:15:00|9099|9095.2|9099.8|9096|9108.8|9105|9092|9086.5|188
1666228800000|2022-10-20 01:20:00|9100.3|9096.5|9100.3|9096.5|9102.1|9098.7|9094.8|9091.3|83
1666229100000|2022-10-20 01:25:00|9100.6|9096.8|9100.4|9096.6|9105.1|9101.6|9099.8|9095.6|109
1666229400000|2022-10-20 01:30:00|9100.9|9097.1|9094.6|9090.8|9103.4|9098.9|9088.7|9084.9|136
1666229700000|2022-10-20 01:35:00|9094.2|9090.4|9095.5|9091.7|9103.7|9099.9|9088.4|9084.9|79
1666230000000|2022-10-20 01:40:00|9095.9|9092.1|9100.7|9097.9|9105.3|9101.5|9094.9|9091.1|67
1666230300000|2022-10-20 01:45:00|9101.3|9097.5|9106.5|9102.7|9110.7|9105.9|9100.2|9094.9|132
1666230600000|2022-10-20 01:50:00|9106.8|9103|9102.8|9099|9112|9107.4|9098|9092.9|130
1666230900000|2022-10-20 01:55:00|9104|9100.2|9094.8|9091|9105.7|9100.4|9085|9080.9|139
1666231200000|2022-10-20 02:00:00|9095.3|9091.5|9093.3|9089.5|9103.7|9099.4|9092.3|9086.9|107
1666231500000|2022-10-20 02:05:00|9093.7|9089.9|9096.3|9092.5|9100.7|9096.8|9092.2|9086.5|46
1666231800000|2022-10-20 02:10:00|9097.6|9093.8|9100.8|9097|9103.3|9098.5|9093.8|9089.5|60
1666232100000|2022-10-20 02:15:00|9101.3|9097.5|9106.8|9103|9108.4|9104.6|9099|9095.5|29
1666232400000|2022-10-20 02:20:00|9107.1|9103.3|9106.7|9102.9|9110.1|9106.3|9102.8|9097.5|35
1666232700000|2022-10-20 02:25:00|9107.1|9103.3|9106.9|9103.1|9108.2|9104.4|9104.2|9099.4|32
1666233000000|2022-10-20 02:30:00|9106.7|9102.9|9111.9|9108.1|9117.5|9112.1|9105.4|9101.6|130
1666233300000|2022-10-20 02:35:00|9111.7|9107.9|9097.8|9094|9112.9|9109.7|9097.8|9094|42
1666233600000|2022-10-20 02:40:00|9098.3|9094.5|9105.5|9101.7|9110.8|9107.3|9097.3|9093|66
1666233900000|2022-10-20 02:45:00|9105.8|9102|9109.6|9105.8|9112.1|9108.7|9104.7|9100|73
1666234200000|2022-10-20 02:50:00|9107.8|9104|9112.8|9109|9114.8|9112|9106.4|9101|78
1666234500000|2022-10-20 02:55:00|9112.3|9108.5|9110.7|9106.9|9115.4|9111.9|9110.4|9106.8|54
1666234800000|2022-10-20 03:00:00|9110.6|9106.8|9101.6|9097.8|9110.7|9107.9|9101.1|9097.3|78
1666235100000|2022-10-20 03:05:00|9101.7|9097.9|9099.4|9095.6|9106.4|9102.6|9097.9|9094.1|54
1666235400000|2022-10-20 03:10:00|9098.7|9094.9|9104.2|9100.4|9108.7|9103|9098.5|9094.7|10
1666235700000|2022-10-20 03:15:00|9104|9100.2|9106.5|9102.7|9107|9103.2|9103.5|9099.7|0
1666236000000|2022-10-20 03:20:00|9107|9103.2|9110.3|9106.5|9113.1|9109.8|9106.5|9102.7|55
1666236300000|2022-10-20 03:25:00|9109.6|9105.8|9107.1|9103.3|9110.3|9106.5|9104.6|9100.5|10
1666236600000|2022-10-20 03:30:00|9106.8|9103|9100.5|9096.7|9108.3|9104.8|9100|9094.8|20
1666236900000|2022-10-20 03:35:00|9099.6|9095.8|9099.9|9096.1|9102|9097.1|9096.6|9091.8|80
1666237200000|2022-10-20 03:40:00|9100.3|9096.5|9102.7|9098.9|9105.2|9100.4|9100.3|9095.8|1
1666237500000|2022-10-20 03:45:00|9103.2|9099.4|9106.7|9102.9|9107.4|9103.6|9101.1|9097.3|22
1666237800000|2022-10-20 03:50:00|9107|9103.2|9106.5|9103.7|9110.5|9106.7|9106.5|9101.4|6
1666238100000|2022-10-20 03:55:00|9107.7|9103.9|9108.2|9104.4|9111.9|9106.2|9107|9103.2|2
1666238400000|2022-10-20 04:00:00|9108.5|9105.4|9108.1|9104.3|9111.8|9106.2|9107.2|9104|10
1666238700000|2022-10-20 04:05:00|9107.5|9104.7|9109.8|9106|9110.1|9107|9107.5|9104|3
1666239000000|2022-10-20 04:10:00|9109.1|9105.3|9112.4|9108.6|9113.6|9109.8|9107.1|9104.3|111
1666239300000|2022-10-20 04:15:00|9112.6|9108.8|9146.1|9142.3|9146.7|9142.6|9112.4|9108.6|263
1666239600000|2022-10-20 04:20:00|9146.4|9142.6|9172.4|9168.6|9172.4|9168.6|9144.7|9141.3|378
1666239900000|2022-10-20 04:25:00|9171.9|9168.1|9164.4|9160.6|9180.1|9174.8|9163.7|9159.9|275
1666240200000|2022-10-20 04:30:00|9164.7|9160.9|9169|9165.2|9170.7|9166.9|9164.7|9160.9|55
1666240500000|2022-10-20 04:35:00|9169.4|9165.6|9168.7|9165.9|9172|9168.9|9167.7|9164.9|19
1666240800000|2022-10-20 04:40:00|9169|9165.2|9172.7|9168.9|9173.7|9170.2|9167.5|9163.7|42
1666241100000|2022-10-20 04:45:00|9172|9169.2|9188.1|9184.3|9189.6|9185.8|9171.3|9167.9|133
1666241400000|2022-10-20 04:50:00|9188.3|9184.5|9195.8|9192|9199|9195.8|9186|9182.2|161
1666241700000|2022-10-20 04:55:00|9196.3|9192.5|9198.1|9194.3|9198.9|9195.1|9193.6|9189.8|161
1666242000000|2022-10-20 05:00:00|9197.8|9194|9181.4|9177.6|9199.2|9195.8|9181.2|9177.4|43
1666242300000|2022-10-20 05:05:00|9180.9|9177.1|9181.7|9177.9|9184.2|9179.2|9171.7|9167.9|63
1666242600000|2022-10-20 05:10:00|9182.3|9178.5|9191.3|9187.5|9197|9193.2|9182.3|9178.5|185
1666242900000|2022-10-20 05:15:00|9191.2|9187.4|9185.8|9182|9191.3|9187.5|9178.7|9174.9|174
1666243200000|2022-10-20 05:20:00|9186.8|9183|9185.3|9181.5|9193.8|9190|9177.8|9174|119
1666243500000|2022-10-20 05:25:00|9185.7|9181.9|9183.6|9179.8|9191.2|9187.4|9183.1|9177.3|29
1666243800000|2022-10-20 05:30:00|9183.5|9179.7|9199.2|9191.4|9199.2|9196|9180.1|9177.3|197
1666244100000|2022-10-20 05:35:00|9199.1|9191.3|9189.1|9185.3|9199.4|9196.6|9184.4|9181|271
1666244400000|2022-10-20 05:40:00|9189.3|9186.3|9196.2|9192.4|9197.7|9193.3|9185.1|9182.3|124
1666244700000|2022-10-20 05:45:00|9196.4|9192.6|9185.1|9181.3|9200.1|9195.9|9183.1|9179.3|187
1666245000000|2022-10-20 05:50:00|9184.1|9180.3|9185.5|9181.7|9186.7|9182.9|9179.9|9173.9|71
1666245300000|2022-10-20 05:55:00|9186.2|9182.4|9196.9|9193.1|9198.4|9194.6|9183.5|9179.7|91
1666245600000|2022-10-20 06:00:00|9196|9192.2|9194.5|9190.7|9197.7|9193.9|9185.3|9182.2|96
1666245900000|2022-10-20 06:05:00|9195|9191.2|9197.2|9193.4|9201.6|9198.8|9193.6|9189.8|325
1666246200000|2022-10-20 06:10:00|9196.7|9192.9|9196.3|9192.5|9199.6|9195.8|9192|9188.2|101
1666246500000|2022-10-20 06:15:00|9197|9193.2|9180.6|9176.8|9197|9193.2|9178|9174.5|266
1666246800000|2022-10-20 06:20:00|9181|9177.2|9177.3|9173.5|9185|9182.1|9176.9|9173.5|136
1666247100000|2022-10-20 06:25:00|9176.3|9171.1|9170.9|9167.1|9176.3|9171.8|9163.9|9160.8|293
1666247400000|2022-10-20 06:30:00|9169.9|9166.5|9162.9|9159.1|9170.9|9167.5|9161.9|9158.4|141
1666247700000|2022-10-20 06:35:00|9163.4|9159.6|9163.2|9159.4|9167.2|9164.1|9156.2|9152.4|275
1666248000000|2022-10-20 06:40:00|9162.9|9159.1|9185.9|9182.1|9188.2|9184.4|9161.5|9158.1|433
1666248300000|2022-10-20 06:45:00|9185.2|9182.4|9175.5|9171.7|9190.5|9187|9173.8|9171|274
1666248600000|2022-10-20 06:50:00|9175.1|9172.3|9191.4|9187.6|9193.8|9190.7|9174.8|9171.7|554
1666248900000|2022-10-20 06:55:00|9192.3|9188.5|9223.5|9219.7|9228.4|9224.6|9192.3|9188.5|2204
1666249200000|2022-10-20 07:00:00|9223|9219.2|9214.6|9210.8|9230.7|9227.9|9212.3|9208.5|726
1666249500000|2022-10-20 07:05:00|9215|9211.2|9205|9202.2|9218.3|9215.5|9204.3|9201.4|868
1666249800000|2022-10-20 07:10:00|9205.3|9201.5|9202.3|9198.5|9209.8|9206|9196.3|9193.2|549
1666250100000|2022-10-20 07:15:00|9202|9199.5|9204|9200.2|9217|9213.2|9198.3|9194.5|635
1666250400000|2022-10-20 07:20:00|9203.6|9199.8|9209.3|9205.5|9222.3|9218.5|9200.6|9197.2|459
1666250700000|2022-10-20 07:25:00|9210.1|9206.3|9215.1|9211.3|9222.3|9219.1|9209.6|9206.1|600
1666251000000|2022-10-20 07:30:00|9215.2|9211.4|9212.9|9209.1|9227.8|9224|9209.9|9206.1|1054
1666251300000|2022-10-20 07:35:00|9212.6|9208.8|9205.2|9201.4|9217.9|9214.1|9203.1|9199.3|923
1666251600000|2022-10-20 07:40:00|9205.5|9201.7|9222.5|9219.7|9226|9222.7|9204.6|9200.8|954
1666251900000|2022-10-20 07:45:00|9222.8|9219|9209.1|9205.3|9225.1|9221.3|9209.1|9205.3|413
1666252200000|2022-10-20 07:50:00|9208.5|9205.7|9246.7|9242.9|9247.4|9244.6|9207.5|9204.3|2324
1666252500000|2022-10-20 07:55:00|9246|9242.2|9240.7|9236.9|9248|9244.2|9229.7|9225.9|1312
1666252800000|2022-10-20 08:00:00|9240.4|9236.6|9248.3|9244.5|9248.7|9245.2|9230|9226.9|926
1666253100000|2022-10-20 08:05:00|9250.7|9246.9|9249.6|9245.8|9259.6|9256.5|9246.3|9242.9|1255
1666253400000|2022-10-20 08:10:00|9249.3|9245.5|9212.4|9208.6|9250.3|9247.1|9207|9203.8|2376
1666253700000|2022-10-20 08:15:00|9212.6|9208.8|9202.9|9199.1|9226.1|9222.3|9191.9|9188.5|1375
1666254000000|2022-10-20 08:20:00|9203.3|9199.5|9191.1|9187.3|9210.4|9206.8|9188.2|9185.4|1473
1666254300000|2022-10-20 08:25:00|9190.7|9186.9|9196.5|9192.7|9204.8|9202|9175.2|9171.4|4122
1666254600000|2022-10-20 08:30:00|9196.2|9192.4|9205.2|9201.4|9208.2|9205.1|9188.9|9185.4|2853
1666254900000|2022-10-20 08:35:00|9205.5|9201.7|9193.5|9189.7|9211.5|9207.7|9184.5|9181.4|1338
1666255200000|2022-10-20 08:40:00|9193.7|9189.9|9176.5|9172.7|9197.5|9194.4|9175.5|9172.4|728
1666255500000|2022-10-20 08:45:00|9177.9|9174.1|9191.5|9187.7|9192.8|9189|9170.5|9167.4|1232
1666255800000|2022-10-20 08:50:00|9191.8|9188|9187.1|9183.3|9201.2|9198|9184|9180.2|661
1666256100000|2022-10-20 08:55:00|9186.8|9183|9191.4|9187.6|9193.4|9190.1|9179.4|9175.6|681
1666256400000|2022-10-20 09:00:00|9192.3|9188.5|9209.6|9205.8|9218.4|9214.6|9192.3|9188.5|779
1666256700000|2022-10-20 09:05:00|9209.5|9205.7|9218.1|9214.3|9219.1|9215.9|9202.4|9199.3|463
1666257000000|2022-10-20 09:10:00|9218.4|9214.6|9217.7|9213.9|9219.1|9215.9|9206.6|9202.8|573
1666257300000|2022-10-20 09:15:00|9217.4|9213.6|9234|9230.2|9235.7|9231.9|9212.9|9209.4|836
1666257600000|2022-10-20 09:20:00|9233.7|9229.9|9226|9222.2|9237.7|9233.9|9224|9220.5|336
1666257900000|2022-10-20 09:25:00|9225.6|9221.8|9217|9213.2|9229.3|9225.8|9213|9209.9|594
1666258200000|2022-10-20 09:30:00|9217.2|9213.4|9244.3|9240.5|9245.6|9242.5|9214.7|9210.9|831
1666258500000|2022-10-20 09:35:00|9243.9|9240.1|9241.2|9237.4|9249.2|9246.4|9238.2|9234.8|681
1666258800000|2022-10-20 09:40:00|9240.9|9237.1|9235.6|9231.8|9253.5|9249.7|9232.9|9229.1|1158
1666259100000|2022-10-20 09:45:00|9237.1|9233.3|9237.9|9234.1|9245.9|9242.1|9234.9|9229.9|284
1666259400000|2022-10-20 09:50:00|9237.5|9233.7|9237.5|9233.7|9239|9235.7|9232.7|9229.1|311
1666259700000|2022-10-20 09:55:00|9237.2|9233.4|9234.8|9231|9240.2|9236.4|9230.2|9226.7|523
1666260000000|2022-10-20 10:00:00|9234.5|9230.7|9241.5|9237.7|9241.5|9238|9230|9226.7|435
1666260300000|2022-10-20 10:05:00|9240.8|9237|9236.4|9232.6|9242.8|9240|9234.4|9230.6|620
1666260600000|2022-10-20 10:10:00|9236.6|9232.8|9247.1|9243.3|9251.1|9247.3|9236.6|9232.8|468
1666260900000|2022-10-20 10:15:00|9246.8|9243|9242.4|9238.6|9246.8|9243|9237.1|9234.3|612
1666261200000|2022-10-20 10:20:00|9243.1|9239.3|9236.7|9232.9|9243.7|9240.3|9229.7|9225.9|708
1666261500000|2022-10-20 10:25:00|9236.2|9232.4|9237|9233.2|9242|9238.2|9234.7|9231.1|364
1666261800000|2022-10-20 10:30:00|9236|9232.9|9237.6|9233.8|9251|9247.5|9236|9232.9|845
1666262100000|2022-10-20 10:35:00|9237|9233.2|9229.4|9226.6|9243|9239.5|9228.4|9225.1|398
1666262400000|2022-10-20 10:40:00|9230|9226.2|9247.4|9243.6|9249.6|9246.2|9229.4|9226.2|320
1666262700000|2022-10-20 10:45:00|9247.9|9244.1|9249.2|9245.4|9249.9|9246.4|9243.6|9240.5|773
1666263000000|2022-10-20 10:50:00|9248.9|9245.1|9249.2|9245.4|9249.5|9246.4|9235.5|9232.4|296
1666263300000|2022-10-20 10:55:00|9248.5|9245.7|9248.5|9244.7|9249.8|9246.7|9240.5|9237.1|407
1666263600000|2022-10-20 11:00:00|9248.3|9244.5|9252.5|9248.7|9259.5|9256.7|9244.1|9240.3|501
1666263900000|2022-10-20 11:05:00|9252.2|9248.4|9249.3|9245.5|9252.2|9248.7|9236.5|9232.7|365
1666264200000|2022-10-20 11:10:00|9249.4|9245.6|9246.1|9242.3|9252.1|9248.3|9239.3|9235.5|425
1666264500000|2022-10-20 11:15:00|9247.1|9243.3|9255.4|9251.6|9259.7|9256.3|9243.4|9240.1|845
1666264800000|2022-10-20 11:20:00|9254.7|9251.9|9258.7|9255.9|9260|9256.5|9252|9248.9|517
1666265100000|2022-10-20 11:25:00|9258.3|9255.5|9261.3|9257.5|9264|9260.9|9252.7|9249.2|713
1666265400000|2022-10-20 11:30:00|9261|9258.5|9259.3|9255.5|9274.3|9270.9|9256.7|9253.5|1478
1666265700000|2022-10-20 11:35:00|9259.7|9255.9|9258|9254.2|9263.7|9259.9|9252|9248.5|483
1666266000000|2022-10-20 11:40:00|9258.3|9255.5|9262.3|9258.5|9270|9266.5|9257.3|9253.9|524
1666266300000|2022-10-20 11:45:00|9263.1|9259.3|9251.7|9248.9|9266.3|9262.5|9251.3|9247.9|641
1666266600000|2022-10-20 11:50:00|9252.3|9248.5|9252|9248.2|9254.3|9250.8|9244|9240.5|1051
1666266900000|2022-10-20 11:55:00|9250.8|9247|9240|9236.2|9251.6|9248.8|9232.7|9228.9|649
1666267200000|2022-10-20 12:00:00|9239.8|9236|9245.3|9242.5|9247.3|9243.5|9233.3|9229.5|335
1666267500000|2022-10-20 12:05:00|9245.9|9242.1|9239.3|9235.5|9250.3|9246.8|9237.3|9233.5|523
1666267800000|2022-10-20 12:10:00|9238.6|9235.8|9234.8|9231|9242.1|9238.5|9229.3|9226.1|693
1666268100000|2022-10-20 12:15:00|9234.9|9231.1|9235.6|9231.8|9243.9|9240.1|9231.1|9227.3|727
1666268400000|2022-10-20 12:20:00|9235.2|9231.4|9252.9|9249.1|9255.9|9252.4|9234.6|9230.8|367
1666268700000|2022-10-20 12:25:00|9253|9249.2|9248.8|9245|9253.5|9249.7|9242|9238.2|495
1666269000000|2022-10-20 12:30:00|9248.5|9245.7|9249.8|9246|9270.1|9267|9242.5|9237.3|1320
1666269300000|2022-10-20 12:35:00|9249.5|9247|9224.8|9221|9250.8|9247.7|9197.9|9194.1|1714
1666269600000|2022-10-20 12:40:00|9225.1|9221.3|9212.8|9209|9231.1|9228|9211.8|9208|539
1666269900000|2022-10-20 12:45:00|9212.1|9208.3|9205.1|9201.3|9219.8|9216.6|9203.1|9199.7|432
1666270200000|2022-10-20 12:50:00|9204.8|9201|9174.2|9170.4|9216.3|9212.5|9172.9|9169.7|1507
1666270500000|2022-10-20 12:55:00|9174.6|9171.4|9193.8|9191|9202.8|9199.3|9174.6|9171.1|1551
1666270800000|2022-10-20 13:00:00|9193.1|9189.3|9182.3|9178.5|9206|9202.2|9157.4|9154.3|3445
1666271100000|2022-10-20 13:05:00|9183|9179.2|9197.3|9193.5|9198.1|9194.3|9174.7|9170.9|564
1666271400000|2022-10-20 13:10:00|9197.6|9194.8|9203|9199.2|9218.6|9215.1|9189.3|9186|1100
1666271700000|2022-10-20 13:15:00|9202.6|9198.8|9238.5|9234.7|9238.5|9235.4|9202.6|9198.8|1527
1666272000000|2022-10-20 13:20:00|9238.2|9235.4|9246.8|9243|9250.5|9247.1|9233.9|9231.1|1691
1666272300000|2022-10-20 13:25:00|9246.2|9242.4|9226.1|9223.3|9246.8|9243.4|9220.1|9216.3|1571
1666272600000|2022-10-20 13:30:00|9226.6|9222.8|9237.4|9233.6|9241.1|9237.3|9216.8|9213.5|853
1666272900000|2022-10-20 13:35:00|9236.7|9233.9|9207.1|9203.3|9250|9246.9|9205.4|9202|2325
1666273200000|2022-10-20 13:40:00|9207.4|9203.6|9250.2|9247.4|9253.2|9249.8|9204.7|9201.3|3192
1666273500000|2022-10-20 13:45:00|9250.9|9247.1|9252.8|9250|9275.2|9272.4|9243.4|9240.3|5884
1666273800000|2022-10-20 13:50:00|9253.4|9249.6|9310.2|9306.4|9312.2|9308.8|9248.8|9246|4566
1666274100000|2022-10-20 13:55:00|9310.6|9306.8|9293.4|9289.6|9332.3|9328.5|9292.4|9289.6|3230
1666274400000|2022-10-20 14:00:00|9293.7|9289.9|9291.4|9288.6|9311.7|9308.5|9290.7|9286.9|2539
1666274700000|2022-10-20 14:05:00|9292|9288.2|9282|9279.2|9306|9302.5|9273|9269.9|2261
1666275000000|2022-10-20 14:10:00|9283.4|9279.6|9287.3|9283.5|9295.9|9292.5|9277|9273.5|1213
1666275300000|2022-10-20 14:15:00|9286.6|9282.8|9291.3|9287.5|9296|9292.8|9274.8|9271.5|786
1666275600000|2022-10-20 14:20:00|9291.6|9287.8|9289|9285.2|9301.6|9298.8|9285.6|9281.8|1185
1666275900000|2022-10-20 14:25:00|9289.3|9285.5|9285|9281.2|9290.6|9287.5|9275|9272.2|1480
1666276200000|2022-10-20 14:30:00|9285.3|9281.5|9263.1|9259.3|9288.3|9284.8|9251.9|9248.5|2724
1666276500000|2022-10-20 14:35:00|9263.9|9261.1|9264.6|9260.8|9269.9|9266.4|9255.6|9251.8|1385
1666276800000|2022-10-20 14:40:00|9264.2|9260.4|9252.9|9249.1|9266.2|9262.8|9243.2|9240.1|1432
1666277100000|2022-10-20 14:45:00|9253.2|9249.4|9244.9|9241.1|9254.5|9251.4|9238.6|9233.5|1010
1666277400000|2022-10-20 14:50:00|9244.6|9240.8|9231.8|9228|9246.9|9243.1|9227.5|9224.1|1031
1666277700000|2022-10-20 14:55:00|9231.2|9228.4|9248.5|9244.7|9256.5|9253.4|9229.2|9225.9|1030
1666278000000|2022-10-20 15:00:00|9247.5|9243.7|9239.9|9236.1|9255.8|9252.4|9234.6|9231.1|1446
1666278300000|2022-10-20 15:05:00|9239.2|9235.4|9245.9|9242.1|9256.5|9253.7|9230.6|9227.5|1779
1666278600000|2022-10-20 15:10:00|9245.2|9242.4|9256.3|9252.5|9259.9|9256.8|9236.6|9233.2|2242
1666278900000|2022-10-20 15:15:00|9255.9|9252.1|9240.6|9236.8|9258.9|9255.5|9232.3|9228.8|1511
1666279200000|2022-10-20 15:20:00|9240.3|9237.5|9226.4|9222.6|9243.9|9240.8|9210.7|9207.9|4069
1666279500000|2022-10-20 15:25:00|9225.7|9221.9|9214|9210.2|9229.4|9225.6|9191.1|9187.6|4354
1666279800000|2022-10-20 15:30:00|9213.7|9209.9|9195.5|9192.7|9215.5|9212.2|9191.4|9188.2|3458
1666280100000|2022-10-20 15:35:00|9194.7|9191.9|9186.1|9182.3|9196|9192.9|9178.1|9174.3|1893
1666280400000|2022-10-20 15:40:00|9185.1|9181.3|9150.5|9147.7|9185.4|9181.7|9141.5|9137.9|3200
1666280700000|2022-10-20 15:45:00|9150.9|9147.1|9124.5|9120.7|9155.2|9151.7|9107.9|9104.4|2979
1666281000000|2022-10-20 15:50:00|9124.2|9121.4|9152.1|9149.3|9154.6|9151.3|9121.8|9118.4|1981
1666281300000|2022-10-20 15:55:00|9152.5|9148.7|9131.6|9127.8|9152.5|9148.7|9127.3|9123.9|1877
1666281600000|2022-10-20 16:00:00|9130.6|9126.8|9098|9094.2|9132.9|9129.5|9076.7|9073.2|2979
1666281900000|2022-10-20 16:05:00|9098.3|9094.5|9107.4|9103.6|9114|9110.2|9093.3|9089.5|1301
1666282200000|2022-10-20 16:10:00|9107.2|9103.4|9114.9|9111.1|9115.5|9112.7|9085.2|9082.1|1948
1666282500000|2022-10-20 16:15:00|9115.2|9111.4|9128.9|9125.1|9131.2|9127.8|9102.7|9098.9|1971
1666282800000|2022-10-20 16:20:00|9129.1|9125.3|9116.9|9113.1|9132.4|9128.6|9103.6|9099.8|1104
1666283100000|2022-10-20 16:25:00|9116.6|9112.8|9124.3|9121.5|9132.9|9129.4|9115.1|9111.3|1024
1666283400000|2022-10-20 16:30:00|9124.6|9120.8|9118.3|9114.5|9127.6|9123.8|9106.6|9103.2|1186
1666283700000|2022-10-20 16:35:00|9117.9|9114.1|9132.5|9128.7|9137.2|9133.4|9114.9|9111.1|763
1666284000000|2022-10-20 16:40:00|9132.9|9129.1|9129.5|9125.7|9149.2|9145.9|9126.9|9123.7|828
1666284300000|2022-10-20 16:45:00|9129.2|9125.4|9126.5|9122.7|9131.2|9128|9111.2|9108.4|735
1666284600000|2022-10-20 16:50:00|9125.2|9122.4|9130.8|9127|9133.8|9130.6|9113.5|9109.7|639
1666284900000|2022-10-20 16:55:00|9130.4|9126.6|9122.5|9118.7|9135.1|9131.3|9108.5|9104.7|964
1666285200000|2022-10-20 17:00:00|9121.1|9118.3|9133.8|9130|9142.8|9140|9113.8|9110.4|601
1666285500000|2022-10-20 17:05:00|9133.5|9129.7|9108.4|9104.6|9134.1|9131|9108.1|9104.6|526
1666285800000|2022-10-20 17:10:00|9107.8|9105|9106.7|9102.9|9122.4|9118.6|9102.1|9096.6|620
1666286100000|2022-10-20 17:15:00|9106.6|9102.8|9112|9108.2|9114|9110.2|9095.1|9091.6|441
1666286400000|2022-10-20 17:20:00|9112.6|9109.8|9111.6|9107.8|9114.6|9110.8|9096.1|9092.3|606
1666286700000|2022-10-20 17:25:00|9111.9|9108.1|9128.6|9125.8|9134.6|9131.1|9111.4|9108.1|837
1666287000000|2022-10-20 17:30:00|9128.9|9126.1|9152.5|9148.7|9154.2|9151.4|9122.2|9118.8|1344
1666287300000|2022-10-20 17:35:00|9151.9|9149.1|9139.6|9135.8|9167.5|9164.1|9139.4|9135.6|1206
1666287600000|2022-10-20 17:40:00|9139.9|9136.1|9144.8|9141|9148.2|9144.8|9129.5|9126.4|714
1666287900000|2022-10-20 17:45:00|9144.1|9141.3|9153.1|9149.3|9153.8|9150.3|9140.1|9136.7|341
1666288200000|2022-10-20 17:50:00|9153.5|9149.7|9153.4|9150.6|9154.8|9151.3|9139.4|9135.6|344
1666288500000|2022-10-20 17:55:00|9153.7|9150.9|9158.3|9154.5|9163.7|9159.9|9151.1|9147.3|598
1666288800000|2022-10-20 18:00:00|9158|9155.2|9153.3|9149.5|9164.6|9160.8|9150.7|9147.1|554
1666289100000|2022-10-20 18:05:00|9153.4|9149.6|9129.2|9126.4|9154.6|9151.1|9122.8|9119.5|1599
1666289400000|2022-10-20 18:10:00|9128.2|9124.4|9126.9|9123.1|9135.7|9132.9|9121.4|9118.3|921
1666289700000|2022-10-20 18:15:00|9126.1|9122.3|9083.4|9080.6|9131.5|9127.7|9078.7|9075.3|1287
1666290000000|2022-10-20 18:20:00|9084.7|9081.9|9080|9076.2|9086.7|9083.6|9059.8|9056.3|1624
1666290300000|2022-10-20 18:25:00|9080.4|9076.6|9101|9098.2|9116|9112.7|9072.4|9068.9|3185
1666290600000|2022-10-20 18:30:00|9101.7|9097.9|9107.3|9103.5|9111|9107.5|9094.4|9090.6|741
1666290900000|2022-10-20 18:35:00|9107.5|9103.7|9112.2|9108.4|9112.3|9109.2|9102.3|9098.5|357
1666291200000|2022-10-20 18:40:00|9112.9|9109.1|9106.9|9103.1|9112.9|9109.1|9102.3|9098.8|214
1666291500000|2022-10-20 18:45:00|9107.6|9103.8|9102.6|9098.8|9108|9105.2|9100.3|9096.5|90
1666291800000|2022-10-20 18:50:00|9102|9099.2|9103.6|9099.8|9103.9|9100.1|9094.7|9090.9|133
1666292100000|2022-10-20 18:55:00|9103.4|9099.6|9112.6|9108.8|9115.9|9112.4|9102.3|9098.5|238
1666292400000|2022-10-20 19:00:00|9113.2|9109.4|9118.8|9115|9120.8|9117.4|9109.7|9105.9|164
1666292700000|2022-10-20 19:05:00|9119.2|9115.4|9127.7|9124.9|9131.5|9128.4|9117.5|9114.7|199
1666293000000|2022-10-20 19:10:00|9128.2|9125.4|9126.4|9123.6|9129.2|9125.4|9120.2|9116.7|65
1666293300000|2022-10-20 19:15:00|9126.8|9124|9122.6|9118.8|9130.4|9127.3|9120.1|9116.3|85
1666293600000|2022-10-20 19:20:00|9122.5|9118.7|9118.5|9114.7|9122.8|9119|9115.5|9111.7|164
1666293900000|2022-10-20 19:25:00|9118.8|9116|9117.1|9113.3|9120.2|9117|9112.1|9108.7|143
1666294200000|2022-10-20 19:30:00|9116.5|9112.7|9116.5|9112.7|9118.5|9114.7|9112.1|9108.7|37
1666294500000|2022-10-20 19:35:00|9116.8|9113|9117.8|9114|9122.4|9118.7|9115.1|9111.3|344
1666294800000|2022-10-20 19:40:00|9117.1|9113.3|9119.8|9116|9119.8|9116.6|9115.4|9111.6|67
1666295100000|2022-10-20 19:45:00|9119.1|9116.3|9121.8|9118|9122.1|9118.3|9114.3|9111|70
1666295400000|2022-10-20 19:50:00|9122.1|9118.3|9123.9|9120.1|9129.1|9125.6|9120.1|9116.9|113
1666295700000|2022-10-20 19:55:00|9123.7|9119.9|9124.6|9120.8|9128.7|9124.9|9121.1|9118.3|257
1666296000000|2022-10-20 20:00:00|9124.7|9120.9|9124.1|9120.3|9127.6|9123.8|9121.4|9117.6|74
1666296300000|2022-10-20 20:05:00|9123.1|9120|9124.1|9120.3|9126.4|9122.9|9122.8|9119.3|89
1666296600000|2022-10-20 20:10:00|9123.7|9120.9|9131.1|9127.3|9133.4|9129.9|9123.2|9119.4|92
1666296900000|2022-10-20 20:15:00|9130.7|9126.9|9131.2|9127.4|9131.7|9128.9|9125.3|9121.5|66
1666297200000|2022-10-20 20:20:00|9131|9127.2|9133.6|9129.8|9134.6|9130.8|9129|9125.5|196
1666297500000|2022-10-20 20:25:00|9132.6|9128.8|9129.4|9125.6|9138.6|9135.2|9127.3|9123.5|178
1666297800000|2022-10-20 20:30:00|9129.3|9125.5|9137.3|9133.5|9137.3|9133.5|9122.6|9118.8|63
1666298100000|2022-10-20 20:35:00|9136.3|9132.5|9139.5|9135.7|9140.9|9137.8|9135.3|9131.5|39
1666298400000|2022-10-20 20:40:00|9139.2|9135.4|9128.4|9124.6|9140.5|9136.7|9125.2|9121.4|93
1666298700000|2022-10-20 20:45:00|9128.2|9124.4|9126.9|9123.1|9129.2|9125.8|9123.2|9119.4|77
1666299000000|2022-10-20 20:50:00|9127.2|9123.4|9141.2|9138.4|9141.5|9138.4|9126.5|9123.4|58
1666299300000|2022-10-20 20:55:00|9140.8|9138|9140.8|9137|9142.5|9138|9135.3|9131.5|43
1666299600000|2022-10-20 21:00:00|9140.7|9136.9|9143.4|9135.6|9143.6|9136.9|9140.7|9135|1
1666300200000|2022-10-20 21:10:00|9143.6|9135.8|9143.4|9135.6|9143.6|9135.8|9143.4|9135.6|0
1666300500000|2022-10-20 21:15:00|9143.5|9135.7|9143.8|9136|9143.8|9136|9143.5|9135.7|7
1666300800000|2022-10-20 21:20:00|9144|9136.2|9141.4|9137.6|9144|9137.7|9141.4|9135.5|0
1666301400000|2022-10-20 21:30:00|9141.7|9137.9|9134.2|9126.4|9141.7|9137.9|9134.2|9126.4|7
1666301700000|2022-10-20 21:35:00|9134.7|9126.9|9134.5|9126.7|9134.7|9126.9|9134.5|9126.7|0
1666302300000|2022-10-20 21:45:00|||||||||10
1666302900000|2022-10-20 21:55:00|9134.4|9126.6|9134.6|9126.8|9134.6|9126.8|9134.4|9126.6|0
1666310400000|2022-10-21 00:00:00|9102.6|9099.8|9096.9|9093.1|9114|9108|9089.9|9084|210
1666310700000|2022-10-21 00:05:00|9099|9091.2|9098.7|9090.9|9099|9093.9|9087.6|9081.6|40
1666311000000|2022-10-21 00:10:00|9096.6|9092.8|9093.1|9089.3|9097.7|9093.4|9087.6|9083.3|14
1666311300000|2022-10-21 00:15:00|9092.6|9088.8|9091|9087.2|9096.7|9092.3|9089|9084.2|16
1666311600000|2022-10-21 00:20:00|9090.7|9086.9|9094.8|9091|9104.7|9100.9|9090.5|9086.7|18
1666311900000|2022-10-21 00:25:00|9095.5|9091.7|9097.9|9094.1|9100.7|9095.9|9094|9088.9|52
1666312200000|2022-10-21 00:30:00|9098.3|9094.5|9092.2|9088.4|9098.3|9094.5|9089.6|9085.8|25
1666312500000|2022-10-21 00:35:00|9092.9|9089.1|9100.4|9096.6|9103.9|9098.7|9092.1|9088.3|31
1666312800000|2022-10-21 00:40:00|9100.7|9096.9|9106.7|9102.9|9107.4|9103.6|9098.7|9094.1|22
1666313100000|2022-10-21 00:45:00|9106.4|9102.6|9109|9105.2|9111.9|9109.1|9104.5|9100.7|41
1666313400000|2022-10-21 00:50:00|9109.3|9105.5|9111.7|9107.9|9115|9111.2|9106.8|9103|71
1666313700000|2022-10-21 00:55:00|9111.3|9107.5|9100.7|9096.9|9113.2|9109|9099.5|9094|30
1666314000000|2022-10-21 01:00:00|9102.5|9098.7|9117.8|9114|9118.3|9114.1|9100.7|9096.9|180
1666314300000|2022-10-21 01:05:00|9116.8|9113|9102.3|9098.5|9120.3|9114.6|9102.3|9098.5|174
1666314600000|2022-10-21 01:10:00|9103|9099.2|9114.1|9110.3|9117.3|9111.5|9101.2|9097.4|67
1666314900000|2022-10-21 01:15:00|9114.4|9110.6|9126.4|9122.6|9129.6|9125.1|9105.9|9102.1|117
1666315200000|2022-10-21 01:20:00|9125.3|9121.5|9117.9|9114.1|9129.6|9124.6|9116.9|9113.1|33
1666315500000|2022-10-21 01:25:00|9117.4|9113.6|9118|9114.2|9122.9|9117.7|9111.9|9108.1|20
1666315800000|2022-10-21 01:30:00|9118.4|9114.6|9114.1|9110.3|9120.9|9117.1|9112.9|9108.7|86
1666316100000|2022-10-21 01:35:00|9114.2|9110.4|9118.3|9114.5|9123.2|9117.5|9106.2|9100.8|29
1666316400000|2022-10-21 01:40:00|9118.7|9114.9|9109.7|9105.9|9121.8|9117.5|9109.3|9105.5|29
1666316700000|2022-10-21 01:45:00|9109|9105.2|9109.3|9105.5|9115.5|9111.5|9106.8|9101.7|5
1666317000000|2022-10-21 01:50:00|9109|9105.2|9114.3|9110.5|9117.1|9112.5|9103.2|9099.5|44
1666317300000|2022-10-21 01:55:00|9115|9111.2|9106.6|9102.8|9117.1|9113.3|9106.6|9101.7|21
1666317600000|2022-10-21 02:00:00|9106.3|9102.5|9103.5|9099.7|9114.5|9110.7|9102.5|9098.9|20
1666317900000|2022-10-21 02:05:00|9103.8|9100|9097.4|9093.6|9107.5|9103.7|9095.6|9091.8|58
1666318200000|2022-10-21 02:10:00|9098.4|9094.6|9092|9088.2|9103.1|9097.9|9091.5|9086.2|193
1666318500000|2022-10-21 02:15:00|9092.1|9088.3|9097.3|9093.5|9097.8|9094|9091.8|9087.8|45
1666318800000|2022-10-21 02:20:00|9096.6|9093.8|9102.9|9099.1|9104.9|9101.1|9096.6|9093.3|29
1666319100000|2022-10-21 02:25:00|9103.6|9099.8|9108.6|9104.8|9108.6|9104.8|9102.9|9099.1|24
1666319400000|2022-10-21 02:30:00|9108.2|9104.4|9117.4|9113.6|9118.9|9115.1|9106.6|9102.8|50
1666319700000|2022-10-21 02:35:00|9117.5|9113.7|9114.5|9110.7|9117.5|9113.7|9108.2|9105.4|59
1666320000000|2022-10-21 02:40:00|9114.7|9110.9|9113|9109.2|9114.7|9110.9|9108.9|9104.7|55
1666320300000|2022-10-21 02:45:00|9113.5|9109.7|9124.8|9121|9136|9132.2|9113.5|9109.7|288
1666320600000|2022-10-21 02:50:00|9124.6|9120.8|9125|9121.2|9128.4|9124.1|9120.9|9117.1|125
1666320900000|2022-10-21 02:55:00|9126|9122.2|9130.3|9126.5|9131.8|9128|9125.2|9120.9|176
1666321200000|2022-10-21 03:00:00|9129.8|9126|9133.3|9129.5|9135.4|9131.6|9128.7|9125.5|121
1666321500000|2022-10-21 03:05:00|9133.1|9129.3|9142.6|9138.8|9145.3|9141.1|9133.1|9129.3|245
1666321800000|2022-10-21 03:10:00|9142.1|9138.3|9143.6|9139.8|9147.7|9144.2|9139.6|9135.8|144
1666322100000|2022-10-21 03:15:00|9143.2|9140.4|9134.1|9130.3|9143.6|9140.4|9130.6|9127.5|104
1666322400000|2022-10-21 03:20:00|9133.8|9130|9135.3|9131.5|9140.1|9136.3|9128.3|9124.1|91
1666322700000|2022-10-21 03:25:00|9135.1|9131.3|9133.9|9130.1|9140.5|9137.5|9131.8|9127.7|121
1666323000000|2022-10-21 03:30:00|9133.4|9129.6|9135.9|9132.1|9136.7|9132.9|9125.7|9121.9|63
1666323300000|2022-10-21 03:35:00|9136|9132.2|9133.6|9129.8|9142.1|9137.3|9131.9|9125.7|123
1666323600000|2022-10-21 03:40:00|9133.1|9129.3|9132.1|9129.3|9136.4|9132.6|9131.5|9127.3|200
1666323900000|2022-10-21 03:45:00|9132.8|9129|9136.1|9132.3|9139.9|9136.1|9132.1|9128.9|174
1666324200000|2022-10-21 03:50:00|9135.8|9132|9136.5|9132.7|9138.2|9135.4|9132.4|9129.6|203
1666324500000|2022-10-21 03:55:00|9136.1|9132.3|9138.8|9135|9141.4|9137.6|9132.8|9130|680
1666324800000|2022-10-21 04:00:00|9138.4|9134.6|9149.2|9145.4|9153.8|9150|9138.4|9134.6|410
1666325100000|2022-10-21 04:05:00|9148.7|9144.9|9151.5|9147.7|9159.7|9155.9|9147.2|9143.4|555
1666325400000|2022-10-21 04:10:00|9150.5|9146.7|9150.8|9147|9152.4|9147.9|9141.1|9137.3|249
1666325700000|2022-10-21 04:15:00|9150.7|9146.9|9153|9150.2|9153|9150.2|9142.5|9138.7|187
1666326000000|2022-10-21 04:20:00|9152.7|9149.9|9165.1|9161.3|9172.3|9168.5|9152.7|9149.2|853
1666326300000|2022-10-21 04:25:00|9164.4|9160.6|9161.4|9157.6|9173.4|9170.6|9149.6|9145.8|2579
1666326600000|2022-10-21 04:30:00|9162.9|9159.1|9161.2|9157.4|9165.4|9160.1|9154.4|9150.9|1236
1666326900000|2022-10-21 04:35:00|9163.3|9155.5|9160|9156.2|9164|9159.7|9158.7|9154.9|202
1666327200000|2022-10-21 04:40:00|9159.3|9156.5|9164.6|9160.8|9164.9|9161.1|9159.3|9156.1|38
1666327500000|2022-10-21 04:45:00|9164.3|9160.5|9162.9|9159.1|9166.3|9162.5|9159.3|9155.8|168
1666327800000|2022-10-21 04:50:00|9161.9|9158.5|9162.9|9159.1|9165.9|9162.1|9159.9|9156.7|116
1666328100000|2022-10-21 04:55:00|9162.2|9158.4|9160.4|9156.6|9162.2|9158.4|9158.9|9155.7|218
1666328400000|2022-10-21 05:00:00|9160.6|9156.8|9160.8|9157|9161.5|9158.1|9158.5|9155.7|96
1666328700000|2022-10-21 05:05:00|9160.5|9156.7|9160.1|9156.3|9161.2|9157.7|9157.1|9154.3|88
1666329000000|2022-10-21 05:10:00|9159.5|9156.7|9153.3|9149.5|9160.1|9157.3|9144.5|9141.3|280
1666329300000|2022-10-21 05:15:00|9152.6|9148.8|9145.4|9142.6|9153.1|9149.3|9144.8|9141.6|79
1666329600000|2022-10-21 05:20:00|9146.1|9142.3|9142.8|9140|9147.6|9144.3|9140|9136.6|78
1666329900000|2022-10-21 05:25:00|9143.4|9139.6|9143.7|9139.9|9148.8|9145|9142.7|9139.6|103
1666330200000|2022-10-21 05:30:00|9142.7|9138.6|9135.4|9131.6|9144|9141.2|9132|9128.2|314
1666330500000|2022-10-21 05:35:00|9135|9131.2|9146.6|9142.8|9147.6|9143.8|9132.4|9129.2|120
1666330800000|2022-10-21 05:40:00|9146.5|9142.7|9134.6|9130.8|9150.6|9146.8|9132.3|9128.5|135
1666331100000|2022-10-21 05:45:00|9135.3|9131.5|9124.7|9121.9|9135.5|9131.7|9123|9120.2|195
1666331400000|2022-10-21 05:50:00|9125|9122.2|9116.6|9112.8|9129.3|9126.5|9114.3|9110.5|227
1666331700000|2022-10-21 05:55:00|9116.3|9112.5|9113.5|9109.7|9129.6|9126.8|9111.5|9107.7|348
1666332000000|2022-10-21 06:00:00|9113.9|9110.1|9106.2|9102.4|9115.5|9112.7|9104.9|9102.1|279
1666332300000|2022-10-21 06:05:00|9105.2|9101.2|9101.6|9097.8|9112.9|9109.4|9101.2|9097.8|187
1666332600000|2022-10-21 06:10:00|9101.2|9097.4|9102.9|9099.1|9110.2|9106.4|9099.6|9096.8|181
1666332900000|2022-10-21 06:15:00|9102.6|9098.8|9097.3|9093.5|9106.3|9102.8|9096.9|9093.1|162
1666333200000|2022-10-21 06:20:00|9096.9|9094.1|9093.6|9089.8|9108.5|9105.1|9090.9|9087.4|457
1666333500000|2022-10-21 06:25:00|9093.9|9090.1|9094.7|9090.9|9095.6|9091.8|9089.1|9085.3|183
1666333800000|2022-10-21 06:30:00|9094.2|9090.4|9098|9094.2|9105.3|9101.5|9093.7|9089.9|190
1666334100000|2022-10-21 06:35:00|9098.4|9094.6|9105.8|9102|9106.2|9103|9091.2|9087.4|95
1666334400000|2022-10-21 06:40:00|9104.8|9101|9103.6|9099.8|9110.2|9106.7|9100|9096.2|98
1666334700000|2022-10-21 06:45:00|9104.1|9100.3|9106.8|9104|9118.7|9115.3|9103.1|9099.3|185
1666335000000|2022-10-21 06:50:00|9107.1|9103.3|9095.9|9092.1|9107.1|9103.3|9089.8|9086|131
1666335300000|2022-10-21 06:55:00|9095.5|9091.7|9086.7|9082.9|9096.7|9092.9|9085.1|9081.9|180
1666335600000|2022-10-21 07:00:00|9086.4|9082.6|9076.1|9072.3|9093.4|9088.2|9068.4|9065.3|1166
1666335900000|2022-10-21 07:05:00|9077.1|9073.3|9077|9073.2|9087.8|9084.6|9071.8|9068.6|804
1666336200000|2022-10-21 07:10:00|9076.4|9072.6|9066.5|9062.7|9078.8|9075.6|9065.5|9061.7|908
1666336500000|2022-10-21 07:15:00|9066.8|9063|9093.6|9089.8|9097|9093.2|9064.8|9061.4|609
1666336800000|2022-10-21 07:20:00|9093.3|9090.5|9112.1|9108.3|9118|9114.8|9093.3|9090.2|784
1666337100000|2022-10-21 07:25:00|9112.5|9108.7|9097.3|9093.5|9118|9114.2|9081.4|9077.8|988
1666337400000|2022-10-21 07:30:00|9096.7|9092.9|9084.5|9080.7|9096.7|9093|9081|9077.2|400
1666337700000|2022-10-21 07:35:00|9085|9081.2|9097.4|9093.6|9100.6|9096.9|9080.4|9076.6|271
1666338000000|2022-10-21 07:40:00|9097|9093.2|9089|9085.2|9101.6|9098.2|9076.3|9072.5|304
1666338300000|2022-10-21 07:45:00|9088.5|9086.2|9088.5|9084.7|9092.5|9088.7|9073.3|9070.2|490
1666338600000|2022-10-21 07:50:00|9090.2|9086.4|9055|9051.2|9090.9|9087.7|9053.7|9050.6|730
1666338900000|2022-10-21 07:55:00|9055.7|9052.2|9043.6|9039.8|9064|9060.2|9033.4|9029.6|1592
1666339200000|2022-10-21 08:00:00|9042.8|9039|9034.3|9030.5|9043.2|9039.4|9025.6|9022.5|1401
1666339500000|2022-10-21 08:05:00|9034.9|9031.1|9025.1|9021.3|9035.5|9032.1|9020.6|9017.2|683
1666339800000|2022-10-21 08:10:00|9025.2|9021.4|9000|8996.2|9032.9|9029.1|8996.6|8992.9|2124
1666340100000|2022-10-21 08:15:00|8999.7|8995.9|8995.2|8991.4|9007.6|9003.8|8989.4|8985.9|1324
1666340400000|2022-10-21 08:20:00|8996.6|8992.8|8992.3|8988.5|9002|8998.2|8982.3|8979.2|1265
1666340700000|2022-10-21 08:25:00|8991.3|8987.5|8992.7|8988.9|9001.5|8998.6|8971|8967.8|6383
1666341000000|2022-10-21 08:30:00|8993|8989.2|8995.7|8991.9|9004|9000.2|8979.1|8975.6|1577
1666341300000|2022-10-21 08:35:00|8996.4|8992.6|8992.4|8988.6|8999.7|8995.9|8979.8|8977|561
1666341600000|2022-10-21 08:40:00|8991|8988.2|8977.5|8973.7|8994.3|8990.5|8972.7|8969.3|813
1666341900000|2022-10-21 08:45:00|8976.7|8972.9|8984.1|8980.3|8984.7|8980.9|8969.7|8966.4|487
1666342200000|2022-10-21 08:50:00|8983.7|8980.9|8983.8|8980|8993.1|8989.3|8975.1|8971.6|632
1666342500000|2022-10-21 08:55:00|8984|8980.2|9003.7|8999.9|9007.6|9004.3|8980.6|8977.8|752
1666342800000|2022-10-21 09:00:00|9004.1|9000.3|9002.4|8998.6|9008.4|9005|8991.8|8988.3|520
1666343100000|2022-10-21 09:05:00|9003.4|8999.6|9017.3|9014.5|9020.9|9017.1|8998.4|8994.6|549
1666343400000|2022-10-21 09:10:00|9017.7|9013.9|9013.4|9009.6|9025|9021.2|9009.1|9005.3|375
1666343700000|2022-10-21 09:15:00|9014.4|9010.6|9014.3|9010.5|9020.8|9017|9005.3|9001.5|443
1666344000000|2022-10-21 09:20:00|9014.9|9011.1|9016.4|9012.6|9023.1|9020.1|9012.8|9009.4|567
1666344300000|2022-10-21 09:25:00|9016.7|9012.9|9034.4|9031.6|9035.1|9032|9016.1|9012.6|414
1666344600000|2022-10-21 09:30:00|9034.8|9032|9059.3|9055.5|9071.5|9068.1|9031.7|9027.9|2572
1666344900000|2022-10-21 09:35:00|9059.7|9055.9|9075.2|9071.4|9079.9|9076.8|9053|9049.6|1193
1666345200000|2022-10-21 09:40:00|9075.1|9071.3|9069.9|9066.1|9076.5|9073|9066.2|9062.4|509
1666345500000|2022-10-21 09:45:00|9070|9066.2|9068|9064.2|9079.2|9075.4|9063.7|9060.2|633
1666345800000|2022-10-21 09:50:00|9067.5|9063.7|9093.4|9089.6|9095.8|9092.6|9063.3|9060.1|1119
1666346100000|2022-10-21 09:55:00|9093.8|9090|9084.1|9080.3|9094.6|9090.8|9082.5|9078.7|295
1666346400000|2022-10-21 10:00:00|9084.5|9080.7|9089.6|9085.8|9095.4|9091.6|9079.1|9075.6|346
1666346700000|2022-10-21 10:05:00|9089.4|9085.6|9096.3|9092.5|9100.1|9096.3|9085.7|9082.3|216
1666347000000|2022-10-21 10:10:00|9097.7|9094.9|9081.8|9078|9098.7|9094.9|9077.4|9074.1|208
1666347300000|2022-10-21 10:15:00|9081.3|9077.5|9071.5|9067.7|9083|9079.6|9068.8|9065.6|430
1666347600000|2022-10-21 10:20:00|9071.1|9068.3|9088.4|9085.6|9088.4|9085.6|9069.1|9066.3|340
1666347900000|2022-10-21 10:25:00|9088.9|9085.1|9082.2|9078.4|9091.8|9088|9080.7|9076.9|232
1666348200000|2022-10-21 10:30:00|9082.3|9078.5|9079.3|9075.5|9092.5|9088.7|9078.7|9074.9|118
1666348500000|2022-10-21 10:35:00|9079.7|9075.9|9101.2|9097.4|9101.9|9099.1|9079.3|9075.9|415
1666348800000|2022-10-21 10:40:00|9101.6|9097.8|9118.8|9115|9124.8|9121.7|9097.6|9094.4|796
1666349100000|2022-10-21 10:45:00|9119.5|9115.7|9123.4|9119.6|9125.8|9122|9115.8|9112|262
1666349400000|2022-10-21 10:50:00|9123.7|9119.9|9138.6|9134.8|9145.2|9142.4|9118.1|9115.3|2507
1666349700000|2022-10-21 10:55:00|9139.6|9135.8|9130.9|9127.1|9147.2|9144.1|9130.8|9127|359
1666350000000|2022-10-21 11:00:00|9131.3|9127.5|9139.6|9135.8|9143.2|9138.9|9126.3|9122.9|414
1666350300000|2022-10-21 11:05:00|9139.3|9135.5|9136.3|9132.5|9145.8|9142|9132|9128.2|631
1666350600000|2022-10-21 11:10:00|9136.5|9132.7|9138.6|9134.8|9147.9|9144.4|9132.6|9128.8|377
1666350900000|2022-10-21 11:15:00|9137.6|9133.8|9131.6|9127.8|9150.2|9146.4|9128.9|9125.5|269
1666351200000|2022-10-21 11:20:00|9132.4|9128.6|9130.3|9126.5|9138.2|9134.8|9127.3|9123.5|182
1666351500000|2022-10-21 11:25:00|9130.8|9127|9139.5|9135.7|9143.5|9140.1|9129.3|9125.5|387
1666351800000|2022-10-21 11:30:00|9138.5|9134.7|9141.5|9137.7|9145.5|9141.7|9129|9125.2|397
1666352100000|2022-10-21 11:35:00|9141.1|9138.3|9136.8|9133|9145.5|9141.7|9133.2|9130.4|130
1666352400000|2022-10-21 11:40:00|9137.5|9133.7|9128.4|9124.6|9153.5|9150.3|9124.6|9121.4|547
1666352700000|2022-10-21 11:45:00|9128.1|9124.3|9132.2|9128.4|9132.2|9128.4|9122.9|9119.1|196
1666353000000|2022-10-21 11:50:00|9131.8|9129|9126.1|9122.3|9137.4|9134|9126.1|9122.3|227
1666353300000|2022-10-21 11:55:00|9126.4|9122.6|9133.4|9129.6|9137.7|9134.2|9118.3|9114.5|343
1666353600000|2022-10-21 12:00:00|9133|9130.2|9138.6|9134.8|9156.2|9152.4|9133|9130.2|910
1666353900000|2022-10-21 12:05:00|9137.9|9134.1|9134.2|9130.4|9144.5|9141|9127.5|9124.1|343
1666354200000|2022-10-21 12:10:00|9133.9|9130.1|9112.8|9109|9135.2|9132|9111.8|9108.4|637
1666354500000|2022-10-21 12:15:00|9113.2|9109.4|9087.9|9084.1|9114.4|9110.6|9087.9|9084.1|507
1666354800000|2022-10-21 12:20:00|9086.7|9083.9|9107.7|9103.9|9112.7|9108.9|9079.1|9075.3|940
1666355100000|2022-10-21 12:25:00|9107.9|9104.1|9100.9|9097.1|9115.3|9111.5|9097.3|9093.5|482
1666355400000|2022-10-21 12:30:00|9100.3|9096.5|9086|9083.2|9101.6|9097.8|9079|9075.2|540
1666355700000|2022-10-21 12:35:00|9085.6|9082.8|9089|9085.2|9100.6|9096.8|9085|9081.2|419
1666356000000|2022-10-21 12:40:00|9087.1|9084.3|9121.8|9118|9125.8|9123|9086.1|9083|850
1666356300000|2022-10-21 12:45:00|9122.3|9118.5|9094.4|9090.6|9123.8|9120|9089|9085.2|960
1666356600000|2022-10-21 12:50:00|9093.6|9089.8|9041.7|9037.9|9093.6|9089.8|9041.1|9037.3|1271
1666356900000|2022-10-21 12:55:00|9041.1|9038.3|9111.2|9107.4|9117.1|9113.3|9041.1|9037.6|995
1666357200000|2022-10-21 13:00:00|9110.8|9107|9158.2|9154.4|9197.5|9194|9109.9|9106.1|4223
1666357500000|2022-10-21 13:05:00|9157.5|9153.7|9184.4|9180.6|9189.9|9186.6|9155.2|9151.5|1242
1666357800000|2022-10-21 13:10:00|9184.6|9180.8|9141.3|9138.5|9188.2|9183.6|9128.8|9125|1953
1666358100000|2022-10-21 13:15:00|9142.1|9139.3|9119.4|9116.6|9152.6|9149.5|9117|9113.2|1948
1666358400000|2022-10-21 13:20:00|9119|9116.2|9135.6|9132.8|9145.8|9141.1|9118|9114.6|1079
1666358700000|2022-10-21 13:25:00|9136.6|9132.9|9134.9|9131.1|9146.9|9143.1|9126.9|9123.5|675
1666359000000|2022-10-21 13:30:00|9134.4|9130.6|9139|9135.2|9150.9|9147.4|9101.4|9097.6|1663
1666359300000|2022-10-21 13:35:00|9138.6|9134.8|9191.8|9188|9193.1|9189.3|9132.2|9129.1|2004
1666359600000|2022-10-21 13:40:00|9192.1|9188.3|9225|9222.2|9229.5|9226.6|9182.8|9179.3|3436
1666359900000|2022-10-21 13:45:00|9225.4|9222.6|9203.4|9199.6|9229.4|9226.2|9197.8|9194|2213
1666360200000|2022-10-21 13:50:00|9203.6|9199.8|9187.5|9183.7|9208.1|9204.6|9181|9177.4|998
1666360500000|2022-10-21 13:55:00|9187.1|9184.3|9189.4|9185.6|9193.9|9191|9176.5|9172.7|941
1666360800000|2022-10-21 14:00:00|9189|9185.2|9188.7|9184.9|9194.5|9191.3|9171.8|9168.3|1159
1666361100000|2022-10-21 14:05:00|9189.1|9186.3|9182.9|9179.1|9190.7|9187.3|9170.9|9167.5|821
1666361400000|2022-10-21 14:10:00|9183.3|9180.5|9199.4|9196.6|9201.1|9198.3|9176.2|9173.2|1576
1666361700000|2022-10-21 14:15:00|9199.8|9197|9156.9|9153.1|9206.4|9203.3|9154.5|9150.7|1690
1666362000000|2022-10-21 14:20:00|9157|9153.2|9158.4|9154.6|9172|9168.9|9146.7|9143.3|1203
1666362300000|2022-10-21 14:25:00|9157.4|9155.1|9135.4|9131.6|9162|9158.6|9132.4|9128.9|966
1666362600000|2022-10-21 14:30:00|9134.9|9132.6|9125.3|9121.5|9148.2|9144.5|9119.3|9115.9|921
1666362900000|2022-10-21 14:35:00|9124.3|9121.2|9117.6|9113.8|9125.8|9122.4|9077.7|9074.9|1900
1666363200000|2022-10-21 14:40:00|9117.9|9114.1|9111.6|9107.8|9120.1|9116.8|9089.5|9086.3|1776
1666363500000|2022-10-21 14:45:00|9111|9108.2|9117.3|9113.5|9120.7|9116.9|9103.7|9100.3|1008
1666363800000|2022-10-21 14:50:00|9116.3|9112.5|9125.2|9122.4|9135.6|9132.8|9112.6|9108.8|2262
1666364100000|2022-10-21 14:55:00|9125.6|9121.8|9101.4|9098.6|9131.9|9128.4|9091|9087.2|1415
1666364400000|2022-10-21 15:00:00|9100.8|9098|9070.9|9068.1|9101.8|9098|9060.3|9056.5|1398
1666364700000|2022-10-21 15:05:00|9071.3|9067.5|9085.2|9081.4|9094.3|9091.1|9066.6|9063.1|1311
1666365000000|2022-10-21 15:10:00|9085|9081.2|9090.6|9086.8|9098.6|9095.8|9071|9067.2|2848
1666365300000|2022-10-21 15:15:00|9090.9|9087.1|9107.9|9104.1|9122.6|9119.7|9086.3|9082.5|1284
1666365600000|2022-10-21 15:20:00|9108.3|9104.5|9138.8|9135|9143.1|9139.6|9106.9|9103.5|2489
1666365900000|2022-10-21 15:25:00|9138.4|9135.6|9119|9116.2|9148.7|9145.4|9116.6|9113.2|3180
1666366200000|2022-10-21 15:30:00|9120|9117.2|9134.8|9131|9137.8|9135|9109.2|9106.1|3316
1666366500000|2022-10-21 15:35:00|9133.8|9130.6|9126.8|9124|9139.1|9135.7|9122.6|9119.4|988
1666366800000|2022-10-21 15:40:00|9127.5|9123.7|9156.4|9152.6|9161.7|9158.2|9121.8|9118.8|1198
1666367100000|2022-10-21 15:45:00|9157.1|9153.3|9168.8|9165|9174.7|9171.9|9150.9|9148.1|1626
1666367400000|2022-10-21 15:50:00|9169.1|9165.3|9163.5|9159.7|9173.8|9170|9157.1|9154|788
1666367700000|2022-10-21 15:55:00|9163.1|9159.3|9173|9170.2|9180.3|9177.5|9159.5|9156.3|1351
1666368000000|2022-10-21 16:00:00|9173.6|9169.8|9171.6|9167.8|9180.8|9177.5|9170.6|9167.5|943
1666368300000|2022-10-21 16:05:00|9171.3|9167.5|9155.2|9151.4|9173.3|9170.5|9145.9|9142.7|704
1666368600000|2022-10-21 16:10:00|9154.9|9152.1|9162.6|9158.8|9163.2|9159.8|9146.1|9143.3|768
1666368900000|2022-10-21 16:15:00|9162.9|9159.1|9146.9|9143.1|9164.6|9161.4|9146.6|9143.1|664
1666369200000|2022-10-21 16:20:00|9146.6|9143.8|9155.4|9152.6|9156.5|9153.2|9132.7|9128.9|1001
1666369500000|2022-10-21 16:25:00|9155|9152.2|9152.5|9149.7|9159.6|9156.5|9139.2|9136.4|556
1666369800000|2022-10-21 16:30:00|9152.9|9150.1|9175.8|9172|9179.9|9176.1|9150.2|9147.1|424
1666370100000|2022-10-21 16:35:00|9175.2|9172.4|9173.1|9169.3|9184.1|9180.3|9162.8|9159|716
1666370400000|2022-10-21 16:40:00|9172.5|9169.7|9169.5|9165.7|9185.2|9181.7|9167.2|9163.7|376
1666370700000|2022-10-21 16:45:00|9170.2|9166.7|9176.8|9173|9188.3|9185.1|9167.3|9164.1|712
1666371000000|2022-10-21 16:50:00|9177.8|9174|9179.3|9175.5|9188.4|9185.2|9171.4|9168.2|705
1666371300000|2022-10-21 16:55:00|9179.8|9176|9185.5|9181.7|9192.6|9188.2|9172.7|9169.9|605
1666371600000|2022-10-21 17:00:00|9185.9|9183.1|9198.3|9194.5|9199.9|9196.1|9182.2|9178.7|1597
1666371900000|2022-10-21 17:05:00|9197.9|9195.1|9186.3|9182.5|9199.9|9196.5|9180.9|9178.1|587
1666372200000|2022-10-21 17:10:00|9185.9|9183.1|9192.2|9188.4|9199.4|9194.7|9185.9|9182.5|1099
1666372500000|2022-10-21 17:15:00|9191.8|9188|9193|9189.2|9198.5|9194.7|9183.6|9180.4|595
1666372800000|2022-10-21 17:20:00|9192.3|9189.5|9182.2|9178.4|9194.3|9190.8|9175|9171.2|387
1666373100000|2022-10-21 17:25:00|9182.8|9179.4|9179.6|9176.8|9190.6|9187.8|9175.6|9172.1|357
1666373400000|2022-10-21 17:30:00|9180.2|9176.4|9172.2|9168.4|9183.2|9179.8|9170.2|9166.7|533
1666373700000|2022-10-21 17:35:00|9172.5|9168.7|9158.7|9154.9|9172.5|9168.7|9155.7|9151.9|1184
1666374000000|2022-10-21 17:40:00|9158|9155.2|9159.9|9156.1|9172.9|9169.5|9157.9|9154.1|889
1666374300000|2022-10-21 17:45:00|9160.3|9157.5|9171.6|9167.8|9175|9171.8|9153.3|9150.2|902
1666374600000|2022-10-21 17:50:00|9172|9168.2|9183.2|9180.4|9183.9|9180.8|9169.6|9166.8|861
1666374900000|2022-10-21 17:55:00|9182.9|9180.1|9183.1|9180.3|9188.9|9185.1|9177.2|9174.4|1104
1666375200000|2022-10-21 18:00:00|9184.1|9181.7|9181.7|9177.9|9187.1|9183.9|9179.7|9175.9|1699
1666375500000|2022-10-21 18:05:00|9180.7|9178.3|9173.1|9170.3|9186|9182.9|9168.1|9165.3|1225
1666375800000|2022-10-21 18:10:00|9173.3|9169.5|9164.1|9160.3|9175.6|9172|9161.8|9158.4|759
1666562400000|2022-10-23 22:00:00|9183.3|9175.5|9188.3|9184.5|9193.8|9187.5|9182.7|9175.5|255
1666562700000|2022-10-23 22:05:00|9188.8|9185|9216.1|9212.3|9222.6|9217|9188.8|9185|266
1666563000000|2022-10-23 22:10:00|9217.6|9209.8|9200.1|9196.3|9218.1|9212.3|9196.1|9190.7|118
1666563300000|2022-10-23 22:15:00|9201.1|9197.3|9193|9189.2|9207.8|9202.3|9186.6|9182.6|30
1666563600000|2022-10-23 22:20:00|9194|9190.2|9188.6|9184.8|9196.5|9191.8|9188.6|9182.3|11
1666563900000|2022-10-23 22:25:00|9189.1|9185.3|9191.1|9183.3|9195.5|9189.8|9185.7|9180.9|24
1666564200000|2022-10-23 22:30:00|9190.7|9182.9|9202|9198.2|9202.9|9198.2|9188.6|9182.9|8
1666564500000|2022-10-23 22:35:00|9202.4|9198.6|9208.3|9204.5|9210.4|9204.7|9201.6|9195.7|11
1666564800000|2022-10-23 22:40:00|9207.9|9204.1|9211.9|9208.1|9216.4|9211.1|9206.8|9201.2|4
1666565100000|2022-10-23 22:45:00|9211.3|9207.5|9208.9|9205.1|9213.4|9208.7|9202.9|9198.2|53
1666565400000|2022-10-23 22:50:00|9208.5|9204.7|9205.5|9201.7|9210|9204.7|9199.9|9195.2|44
1666565700000|2022-10-23 22:55:00|9205.7|9201.9|9206.3|9202.5|9210.8|9204.3|9203.9|9199.2|9
1666566000000|2022-10-23 23:00:00|9208.3|9200.5|9207.8|9204|9213.7|9208|9202.8|9198.5|21
1666566300000|2022-10-23 23:05:00|9207.2|9203.4|9206.6|9202.8|9209.4|9205.6|9206.4|9201.1|0
1666566600000|2022-10-23 23:10:00|9207|9203.2|9203.8|9200|9208.9|9205.5|9200.4|9196.6|18
1666566900000|2022-10-23 23:15:00|9204.2|9200.4|9204.3|9200.5|9206.3|9201.4|9203.3|9198.5|3
1666567200000|2022-10-23 23:20:00|9204.2|9200.4|9200.3|9196.5|9207.8|9203.5|9198.7|9193|2
1666567500000|2022-10-23 23:25:00|9199.3|9195.5|9194.2|9190.4|9199.3|9195.5|9191.3|9187.5|36
1666567800000|2022-10-23 23:30:00|9194.6|9190.8|9195.3|9191.5|9198.2|9192.9|9186.2|9182.4|35
1666568100000|2022-10-23 23:35:00|9195.7|9191.9|9221.3|9213.5|9224.4|9219.1|9195.1|9189|47
1666568400000|2022-10-23 23:40:00|9219.3|9215.5|9223.4|9219.6|9225.3|9221.5|9213|9208.1|38
1666568700000|2022-10-23 23:45:00|9223.8|9220|9212|9208.2|9228.7|9224.6|9212|9207.1|79
1666569000000|2022-10-23 23:50:00|9210.8|9207|9211.8|9208|9218.8|9212.8|9208.8|9203.5|38
1666569300000|2022-10-23 23:55:00|9211.9|9208.1|9203.6|9199.8|9213.7|9208.9|9201.6|9197.3|11
1666569600000|2022-10-24 00:00:00|9204|9200.2|9198.1|9194.3|9210|9206.2|9196.7|9191.8|98
1666569900000|2022-10-24 00:05:00|9198.7|9194.9|9205.2|9201.4|9208.7|9204.9|9197.3|9191.4|57
1666570200000|2022-10-24 00:10:00|9206.1|9202.3|9218.8|9211|9220.2|9216.4|9205.3|9200.4|8
1666570500000|2022-10-24 00:15:00|9219.6|9211.8|9219.6|9215.8|9222.2|9218.4|9214.1|9210.3|39
1666570800000|2022-10-24 00:20:00|9219.1|9215.3|9212|9208.2|9220|9216.8|9209|9205.2|12
1666571100000|2022-10-24 00:25:00|9211.9|9208.1|9218.6|9214.8|9219|9215.2|9210.5|9205.3|7
1666571400000|2022-10-24 00:30:00|9219.6|9215.8|9221|9217.2|9223.1|9219.7|9217|9213.2|11
1666571700000|2022-10-24 00:35:00|9221.1|9217.3|9221|9217.2|9228.1|9223.7|9218.4|9214.3|55
1666572000000|2022-10-24 00:40:00|9220.6|9216.8|9214.9|9211.1|9221|9217.2|9208.9|9203.2|24
1666572300000|2022-10-24 00:45:00|9214|9210.2|9210|9206.2|9215|9210.2|9208.6|9203.2|1
1666572600000|2022-10-24 00:50:00|9212|9208.2|9214.5|9210.7|9219|9212.7|9210.5|9206.2|18
1666572900000|2022-10-24 00:55:00|9215|9211.2|9212.9|9209.1|9218|9213.3|9212|9207.2|6
1666573200000|2022-10-24 01:00:00|9212.4|9208.6|9232|9228.2|9232|9228.2|9199.9|9196.1|116
1666573500000|2022-10-24 01:05:00|9232.1|9228.3|9252.5|9248.7|9253.3|9249.5|9226.9|9222.3|195
1666573800000|2022-10-24 01:10:00|9253.3|9249.5|9251.9|9248.1|9253.3|9249.5|9240.8|9237|49
1666574100000|2022-10-24 01:15:00|9251.8|9248|9241.8|9238|9254.3|9249.5|9239.5|9235.3|140
1666574400000|2022-10-24 01:20:00|9241.4|9237.6|9232.2|9228.4|9245.9|9241.4|9232.2|9226.9|49
1666574700000|2022-10-24 01:25:00|9231.2|9227.4|9230.8|9227|9236.2|9230.3|9221.7|9217.9|87
1666575000000|2022-10-24 01:30:00|9230.7|9226.9|9238.2|9234.4|9241.2|9236|9223.8|9220|52
1666575300000|2022-10-24 01:35:00|9238.3|9234.5|9239.7|9235.9|9246.9|9243.1|9235.8|9232.1|78
1666575600000|2022-10-24 01:40:00|9240.7|9236.9|9241.6|9237.8|9249.8|9246|9236.7|9232.9|7
1666575900000|2022-10-24 01:45:00|9240.7|9236.9|9234.7|9230.9|9242.8|9239|9234.7|9229.5|15
1666576200000|2022-10-24 01:50:00|9233.6|9229.8|9230.3|9226.5|9237.7|9232|9227.8|9224|66
1666576500000|2022-10-24 01:55:00|9230.2|9226.4|9224.2|9220.4|9232.3|9227.3|9221.6|9217.8|32
1666576800000|2022-10-24 02:00:00|9224.3|9220.5|9205.5|9201.7|9228.8|9225|9205.5|9201.7|67
1666577100000|2022-10-24 02:05:00|9204.9|9202.1|9203.2|9199.4|9207.9|9202.7|9199|9196.2|48
1666577400000|2022-10-24 02:10:00|9203.3|9199.5|9193.1|9189.3|9204.7|9200.9|9191.5|9187.7|81
1666577700000|2022-10-24 02:15:00|9192.5|9188.7|9193.7|9189.9|9196.1|9192.3|9179|9174.8|175
1666578000000|2022-10-24 02:20:00|9193.4|9189.6|9186.6|9182.8|9195|9190.3|9186.5|9181.8|17
1666578300000|2022-10-24 02:25:00|9186.5|9182.7|9184|9180.2|9187|9183.2|9171|9167.2|77
1666578600000|2022-10-24 02:30:00|9183.6|9179.8|9176.5|9172.7|9184.5|9180.7|9175.6|9171.8|148
1666578900000|2022-10-24 02:35:00|9176.6|9172.8|9169|9165.2|9178.1|9174.3|9167.6|9163.8|68
1666579200000|2022-10-24 02:40:00|9169.6|9165.8|9148.9|9145.1|9173.5|9169.7|9148.4|9144.6|210
1666579500000|2022-10-24 02:45:00|9149.3|9145.5|9147.9|9144.1|9158.2|9154|9145.4|9140.7|65
1666579800000|2022-10-24 02:50:00|9147.3|9143.5|9149.3|9145.5|9153.4|9149.6|9144.4|9140.6|55
1666580100000|2022-10-24 02:55:00|9149.4|9145.6|9141.7|9137.9|9152.3|9149.4|9141.2|9137.8|38
1666580400000|2022-10-24 03:00:00|9141.8|9138|9140.1|9136.3|9145.7|9141.9|9136.2|9132.4|44
1666580700000|2022-10-24 03:05:00|9139.7|9135.9|9127.7|9123.9|9140.6|9136.8|9127.1|9123.9|115
1666581000000|2022-10-24 03:10:00|9127.1|9124.3|9122|9118.2|9132.2|9128.4|9119|9115.2|106
1666581300000|2022-10-24 03:15:00|9122.1|9119.3|9132.5|9128.7|9134.6|9131.1|9121.4|9117.6|27
1666581600000|2022-10-24 03:20:00|9131.7|9127.9|9131.4|9127.6|9134.5|9130.7|9128.6|9124.7|7
1666581900000|2022-10-24 03:25:00|9131.5|9127.7|9138.5|9134.7|9139.1|9134.8|9128.5|9125.1|24
1666582200000|2022-10-24 03:30:00|9138|9134.2|9136.5|9132.7|9139.5|9135.7|9134.1|9130.3|37
1666582500000|2022-10-24 03:35:00|9136.6|9132.8|9135.5|9131.7|9139.6|9135.8|9134.6|9130.8|36
1666582800000|2022-10-24 03:40:00|9135.6|9131.8|9135|9131.2|9135.7|9131.9|9132.4|9129.2|44
1666583100000|2022-10-24 03:45:00|9135.1|9131.3|9138.9|9135.1|9139|9135.6|9134|9130.2|7
1666583400000|2022-10-24 03:50:00|9137.5|9133.7|9134|9130.2|9138.5|9134.7|9132.9|9129.1|10
1666583700000|2022-10-24 03:55:00|9133.9|9130.1|9134.8|9131|9136.8|9133|9132.9|9129.1|6
1666584000000|2022-10-24 04:00:00|9134.7|9130.9|9134.3|9131.5|9136.3|9133.1|9132.9|9129.1|11
1666584300000|2022-10-24 04:05:00|9133.8|9130|9127.9|9124.1|9133.9|9130.1|9124.5|9121.5|21
1666584600000|2022-10-24 04:10:00|9128.4|9124.6|9132.2|9128.4|9132.4|9128.6|9124.6|9121.2|21
1666584900000|2022-10-24 04:15:00|9132.4|9128.6|9130.8|9127|9134.4|9130.6|9129.3|9125.5|32
1666585200000|2022-10-24 04:20:00|9130.1|9126.3|9128.2|9124.4|9131.8|9128.4|9127.2|9123.4|10
1666585500000|2022-10-24 04:25:00|9128.6|9124.8|9120.2|9116.4|9128.6|9125.2|9118.4|9115|151
1666585800000|2022-10-24 04:30:00|9120.6|9116.8|9128.5|9124.7|9131.3|9127.5|9118.1|9114.3|178
1666586100000|2022-10-24 04:35:00|9128.4|9124.6|9122.1|9118.3|9135.2|9131.4|9122.1|9118.3|18
1666586400000|2022-10-24 04:40:00|9121.1|9117.8|9124.5|9120.7|9128.1|9122.8|9120.5|9116.3|17
1666586700000|2022-10-24 04:45:00|9124.6|9120.8|9134.5|9130.7|9135.5|9131.7|9124.6|9120.8|67
1666587000000|2022-10-24 04:50:00|9134.1|9130.3|9129.5|9125.7|9134.5|9130.7|9128.5|9124.3|24
1666587300000|2022-10-24 04:55:00|9129.4|9125.6|9131.4|9127.6|9135.8|9132|9129.4|9125.6|10
1666587600000|2022-10-24 05:00:00|9130.5|9126.7|9131.9|9128.1|9136|9130.7|9127.4|9123.6|40
1666587900000|2022-10-24 05:05:00|9131|9127.2|9118.5|9114.7|9133|9128.7|9116|9112.2|20
1666588200000|2022-10-24 05:10:00|9117.6|9113.8|9115.5|9111.7|9119.6|9114.8|9110.3|9105.7|74
1666588500000|2022-10-24 05:15:00|9117|9113.2|9109.5|9105.7|9119.1|9114.2|9109.4|9105.6|13
1666588800000|2022-10-24 05:20:00|9109.6|9105.8|9104.6|9100.8|9113.4|9109.6|9103.7|9099.9|65
1666589100000|2022-10-24 05:25:00|9104.2|9100.4|9102.5|9098.7|9107.1|9102.3|9101.7|9097.9|23
1666589400000|2022-10-24 05:30:00|9101.7|9097.9|9091.2|9087.4|9102.3|9098.5|9087.7|9083.9|111
1666589700000|2022-10-24 05:35:00|9093.1|9085.3|9090|9086.2|9093.4|9089.6|9078.5|9075.3|297
1666590000000|2022-10-24 05:40:00|9090.5|9086.7|9098.2|9094.4|9099|9096.2|9088|9084.2|359
1666590300000|2022-10-24 05:45:00|9098.6|9094.8|9100|9096.2|9104.2|9100.8|9097.6|9093.8|83
1666590600000|2022-10-24 05:50:00|9099.5|9095.7|9083.2|9079.4|9099.6|9095.8|9081.8|9078.6|176
1666590900000|2022-10-24 05:55:00|9084.1|9080.3|9086.2|9082.4|9087.5|9084.3|9081.7|9078.9|86
1666591200000|2022-10-24 06:00:00|9087.1|9083.3|9083.1|9079.3|9087.7|9084.3|9081.7|9078.5|67
1666591500000|2022-10-24 06:05:00|9083.2|9079.4|9079.1|9075.3|9086.7|9082.9|9076.7|9073.5|369
1666591800000|2022-10-24 06:10:00|9080.1|9076.3|9080.1|9077.3|9086.9|9083.9|9079.1|9075.3|159
1666592100000|2022-10-24 06:15:00|9079.1|9076.3|9093.8|9090|9099.4|9096|9077.1|9073.9|131
1666592400000|2022-10-24 06:20:00|9094.2|9090.4|9098.4|9094.6|9104.4|9101|9091.2|9088|205
1666592700000|2022-10-24 06:25:00|9098.3|9094.5|9094|9090.2|9101|9097.6|9091.4|9088.2|387
1666593000000|2022-10-24 06:30:00|9093.5|9090.7|9089.9|9086.1|9096.5|9092.7|9085.5|9082.1|353
1666593300000|2022-10-24 06:35:00|9088.5|9084.7|9082.3|9078.5|9093.5|9089.7|9077.5|9074.1|109
1666593600000|2022-10-24 06:40:00|9082.4|9078.6|9082.9|9079.1|9087.4|9083.7|9076.7|9073.3|378
1666593900000|2022-10-24 06:45:00|9083.3|9079.5|9081.9|9078.1|9088.7|9084.9|9077.5|9074.1|139
1666594200000|2022-10-24 06:50:00|9081.3|9078.5|9076.7|9073.9|9086.7|9083.3|9074.8|9072|212
1666594500000|2022-10-24 06:55:00|9075.4|9072.6|9081.4|9077.6|9084.4|9080.8|9074.8|9072|178
1666594800000|2022-10-24 07:00:00|9081|9078.2|9104.3|9100.5|9106.4|9102.6|9069.2|9065.8|904
1666595100000|2022-10-24 07:05:00|9103.1|9099.3|9093.7|9089.9|9113|9109.6|9093.6|9089.8|362
1666595400000|2022-10-24 07:10:00|9093.6|9089.8|9076.3|9072.5|9095.7|9092.4|9071.7|9068.4|345
1666595700000|2022-10-24 07:15:00|9077.1|9073.3|9051.5|9047.7|9082.2|9078.5|9050.1|9047.3|1088
1666596000000|2022-10-24 07:20:00|9051.1|9047.3|9042.7|9038.9|9058.7|9055.9|9041.7|9038.4|756
1666596300000|2022-10-24 07:25:00|9042.3|9038.5|9044.8|9041|9049|9045.2|9040.9|9037.7|426
1666596600000|2022-10-24 07:30:00|9044.4|9040.6|9060|9056.2|9064.9|9061.1|9043.3|9040|694
1666596900000|2022-10-24 07:35:00|9059.4|9056.6|9061|9057.2|9069.6|9065.8|9057.6|9053.8|175
1666597200000|2022-10-24 07:40:00|9060.4|9057.6|9055.4|9051.6|9066.2|9063.4|9047|9043.6|300
1666597500000|2022-10-24 07:45:00|9055|9051.2|9070.8|9067|9070.8|9067.5|9049.8|9046.7|249
1666597800000|2022-10-24 07:50:00|9070.3|9066.5|9066.7|9062.9|9072.7|9069.5|9056.7|9052.9|253
1666598100000|2022-10-24 07:55:00|9067.2|9063.4|9081.9|9078.1|9083.1|9079.3|9062.3|9058.9|794
1666598400000|2022-10-24 08:00:00|9081.5|9077.7|9051|9047.2|9081.7|9078.1|9044.9|9041.7|1530
1666598700000|2022-10-24 08:05:00|9051.2|9047.4|9043.6|9040.8|9056.2|9052.4|9040.1|9036.8|540
1666599000000|2022-10-24 08:10:00|9043|9039.8|9055.1|9051.3|9058.2|9054.4|9027|9023.8|1857
1666599300000|2022-10-24 08:15:00|9055|9051.2|9028.6|9024.8|9058.8|9055|9018.2|9014.4|1387
1666599600000|2022-10-24 08:20:00|9028.1|9024.3|8994.4|8991.6|9029.8|9026.8|8974.8|8971|1781
1666599900000|2022-10-24 08:25:00|8994.9|8991.1|8964.9|8962.1|8996.9|8993.5|8962.6|8958.8|4666
1666600200000|2022-10-24 08:30:00|8964.1|8961.3|8948.7|8944.9|8970.1|8966.9|8946.1|8942.3|1900
1666600500000|2022-10-24 08:35:00|8949.1|8945.3|8974.4|8970.6|8982.8|8979|8944.1|8940.3|1513
1666600800000|2022-10-24 08:40:00|8974.8|8971|8993.6|8989.8|8995.5|8990.2|8967.6|8964.8|455
1666601100000|2022-10-24 08:45:00|8993|8989.2|8997|8993.2|9001|8997.8|8989.4|8986.1|362
1666601400000|2022-10-24 08:50:00|8997.6|8993.8|9001|8997.2|9001.8|8998.6|8990.7|8986.9|211
1666601700000|2022-10-24 08:55:00|9001.4|8997.6|9007.5|9004.7|9009.8|9005.8|8998.4|8994.7|359
1666602000000|2022-10-24 09:00:00|9008.2|9004.4|9007.5|9003.7|9009|9005.2|8993.4|8990.6|389
1666602300000|2022-10-24 09:05:00|9006.9|9004.1|9016.3|9012.5|9026.8|9023|9002.5|8998.5|1024
1666602600000|2022-10-24 09:10:00|9016.4|9012.6|9010.1|9006.3|9025.9|9022.1|9008.2|9004.4|214
1666602900000|2022-10-24 09:15:00|9009.6|9005.8|9009.9|9006.1|9018.2|9014.4|9001.6|8998.3|146
1666603200000|2022-10-24 09:20:00|9009.8|9006|9008.2|9004.4|9017.8|9014|9006.2|9002.4|135
1666603500000|2022-10-24 09:25:00|9008.3|9004.5|9019.2|9015.4|9026.2|9022.4|9008.2|9004.4|540
1666603800000|2022-10-24 09:30:00|9019.3|9015.5|9042.1|9038.3|9046.7|9043.5|9016.2|9012.4|1432
1666604100000|2022-10-24 09:35:00|9042.3|9038.5|9052.5|9048.7|9060.1|9056.3|9038.1|9034.8|228
1666604400000|2022-10-24 09:40:00|9052.1|9048.3|9044.1|9040.3|9055.5|9051.8|9038.3|9034.6|544
1666604700000|2022-10-24 09:45:00|9044|9040.2|9050.9|9047.1|9052.1|9048.3|9037.1|9033.7|172
1666605000000|2022-10-24 09:50:00|9050.5|9046.7|9054|9051.2|9056|9052.7|9042.5|9039.1|224
1666605300000|2022-10-24 09:55:00|9054.5|9051.7|9063.4|9059.6|9069|9065.2|9043.3|9040|451
1666605600000|2022-10-24 10:00:00|9063.8|9060|9064.4|9060.6|9073.4|9070.2|9056.2|9053.4|477
1666605900000|2022-10-24 10:05:00|9062.4|9058.6|9062|9058.2|9066.4|9062.6|9055.8|9052|208
1666606200000|2022-10-24 10:10:00|9061.8|9058|9048.9|9045.1|9065.4|9061.6|9044.9|9041.1|381
1666606500000|2022-10-24 10:15:00|9048.8|9045|9083.1|9079.3|9083.1|9079.3|9048.8|9045|389
1666606800000|2022-10-24 10:20:00|9083.5|9079.7|9084.1|9080.3|9087.5|9083.7|9074.5|9071.3|359
1666607100000|2022-10-24 10:25:00|9084|9080.2|9084|9080.2|9089.9|9086.1|9080.5|9076.7|137
1666607400000|2022-10-24 10:30:00|9084.9|9081.1|9103.8|9100|9107.4|9103.5|9084.9|9081.1|216
1666607700000|2022-10-24 10:35:00|9103.4|9099.6|9105|9101.2|9106.4|9102.6|9096.8|9093|173
1666608000000|2022-10-24 10:40:00|9104.9|9101.1|9092|9088.2|9105|9101.2|9088.4|9084.6|587
1666608300000|2022-10-24 10:45:00|9092.4|9088.6|9087.8|9084|9094|9090.2|9077|9073.2|274
1666608600000|2022-10-24 10:50:00|9087.4|9083.6|9101.9|9098.1|9105.9|9102.1|9086.4|9082.6|447
1666608900000|2022-10-24 10:55:00|9102.3|9098.5|9115.9|9112.1|9116.9|9113.7|9095.6|9091.8|843
1666609200000|2022-10-24 11:00:00|9114.8|9112|9112.9|9109.1|9117.3|9114.1|9106.7|9102.9|329
1666609500000|2022-10-24 11:05:00|9113.3|9109.5|9100.1|9096.3|9116.3|9113.5|9098.1|9093.8|302
1666609800000|2022-10-24 11:10:00|9098.7|9095.9|9095.1|9091.3|9117.7|9113.9|9095.1|9091.3|656
1666610100000|2022-10-24 11:15:00|9093.7|9090.9|9087.1|9083.3|9098.5|9092.7|9086.5|9082.7|272
1666610400000|2022-10-24 11:20:00|9087.2|9083.4|9079|9075.2|9091.5|9087.7|9074.5|9070.7|358
1666610700000|2022-10-24 11:25:00|9079.1|9075.3|9077.8|9074|9084.2|9080.4|9070.8|9067|295
1666611000000|2022-10-24 11:30:00|9078.2|9074.4|9082.8|9079|9091.4|9087.6|9072.1|9068.3|313
1666611300000|2022-10-24 11:35:00|9082.2|9079.4|9087.3|9083.5|9103.5|9099.7|9081.4|9078.6|355
1666611600000|2022-10-24 11:40:00|9086.9|9083.1|9089.9|9086.1|9096.3|9092.5|9086.7|9083.1|172
1666611900000|2022-10-24 11:45:00|9090.3|9086.5|9103.6|9099.8|9108.7|9104.9|9085.3|9081.5|797
1666612200000|2022-10-24 11:50:00|9103.8|9100|9097.4|9093.6|9108.8|9105|9097.4|9093.6|315
1666612500000|2022-10-24 11:55:00|9096.6|9092.8|9098.6|9094.8|9107.2|9104.4|9096.6|9092.8|228
1666612800000|2022-10-24 12:00:00|9099.1|9095.3|9078.2|9074.4|9102.8|9099.8|9074.5|9070.7|325
1666613100000|2022-10-24 12:05:00|9078.7|9074.9|9065.2|9061.4|9090.6|9086.8|9064.7|9060.9|601
1666613400000|2022-10-24 12:10:00|9066.3|9062.5|9067.2|9063.4|9074|9070.2|9063|9059.2|937
1666613700000|2022-10-24 12:15:00|9067|9063.2|9051|9047.2|9073|9069.2|9048.1|9044.3|1267
1666614000000|2022-10-24 12:20:00|9050.7|9047.9|9001.6|8997.8|9052.1|9048.8|8993.4|8990.6|2792
1666614300000|2022-10-24 12:25:00|9000.6|8996.8|9016.7|9012.9|9020.2|9016.4|8994.9|8991.1|987
1666614600000|2022-10-24 12:30:00|9016.1|9013.3|9001.9|8998.1|9017.1|9013.3|9000.4|8996.6|518
1666614900000|2022-10-24 12:35:00|9001.4|8997.6|9000.2|8997.4|9007.2|9003.4|8991.3|8987.5|1094
1666615200000|2022-10-24 12:40:00|8999.7|8996.9|9025.4|9021.6|9025.5|9022.1|8990.3|8986.9|1515
1666615500000|2022-10-24 12:45:00|9025.3|9021.5|9004.1|9000.3|9030.5|9026.7|9003.1|8999.3|449
1666615800000|2022-10-24 12:50:00|9003.1|8999.3|9005.1|9001.3|9016.3|9012.5|9000.2|8996.4|799
1666616100000|2022-10-24 12:55:00|9004.1|9000.9|9028|9024.2|9028|9024.2|8992.3|8988.5|967
1666616400000|2022-10-24 13:00:00|9027.5|9023.7|9055.6|9051.8|9072.3|9068.5|8999|8995.2|1760
1666616700000|2022-10-24 13:05:00|9056.4|9052.6|9075.2|9071.4|9082.1|9078.4|9053|9049.6|1883
1666617000000|2022-10-24 13:10:00|9075.1|9071.3|9116|9112.2|9118.6|9115.4|9067.5|9063.4|2096
1666617300000|2022-10-24 13:15:00|9115.6|9112.8|9143.9|9140.1|9148.7|9145.3|9115.6|9112.2|1826
1666617600000|2022-10-24 13:20:00|9142.9|9139.7|9164.1|9160.3|9169.7|9166.5|9136.3|9132.5|1676
1666617900000|2022-10-24 13:25:00|9165.1|9161.3|9155.3|9152.5|9169.5|9165.7|9152.5|9148.9|876
1666618200000|2022-10-24 13:30:00|9155.7|9151.9|9155.1|9151.3|9167.7|9164.5|9149.3|9145.9|1627
1666618500000|2022-10-24 13:35:00|9154.7|9150.9|9164.8|9161|9178.6|9175.4|9149.1|9145.7|3021
1666618800000|2022-10-24 13:40:00|9165.2|9161.4|9160.1|9157.3|9166.2|9162.4|9128.6|9125.4|1675
1666619100000|2022-10-24 13:45:00|9160.9|9157.1|9154.7|9150.9|9190.3|9186.9|9148.1|9144.3|1791
1666619400000|2022-10-24 13:50:00|9155.1|9151.3|9179.1|9175.3|9179.7|9175.9|9142.7|9139.9|888
1666619700000|2022-10-24 13:55:00|9178.7|9174.9|9184.2|9180.4|9198.4|9194.6|9172.1|9168.3|1010
1666620000000|2022-10-24 14:00:00|9183.8|9181|9179.9|9176.1|9200.1|9196.9|9174.1|9170.3|1754
1666620300000|2022-10-24 14:05:00|9179.5|9176.7|9183|9179.2|9194|9191.2|9166.9|9163.1|1227
1666620600000|2022-10-24 14:10:00|9183.4|9179.6|9204.8|9201|9211.9|9208.6|9183.4|9179.6|1375
1666620900000|2022-10-24 14:15:00|9204.7|9200.9|9194.8|9191|9205.4|9202.2|9178|9174.9|759
1666621200000|2022-10-24 14:20:00|9195.2|9191.4|9165.6|9161.8|9199.4|9195.6|9159.6|9156.2|1173
1666621500000|2022-10-24 14:25:00|9166|9162.2|9190.4|9187.6|9197.4|9194.2|9161.4|9158.6|1162
1666621800000|2022-10-24 14:30:00|9191|9187.2|9243|9240.2|9244|9241.2|9182|9178.6|1896
1666622100000|2022-10-24 14:35:00|9243.8|9241|9235.7|9231.9|9267|9263.2|9233.3|9228.5|2666
1666622400000|2022-10-24 14:40:00|9235.3|9232.5|9211|9207.2|9256.6|9253.4|9206.6|9202.8|1227
1666622700000|2022-10-24 14:45:00|9209.2|9206.4|9172.6|9168.8|9210.5|9207.7|9170.3|9166.6|3146
1666623000000|2022-10-24 14:50:00|9171.6|9167.8|9194.4|9190.6|9202.2|9198.4|9165.2|9161.8|2673
1666623300000|2022-10-24 14:55:00|9194.6|9190.8|9171.2|9167.4|9201.2|9197.9|9167.6|9164.4|1959
1666623600000|2022-10-24 15:00:00|9171.1|9167.3|9148.6|9144.8|9174.3|9171|9145.7|9142.3|864
1666623900000|2022-10-24 15:05:00|9148.7|9144.9|9156.3|9153.5|9160.1|9156.5|9145.7|9142.9|2167
1666624200000|2022-10-24 15:10:00|9156.9|9153.1|9160.1|9156.3|9165.4|9162|9135.7|9132.4|812
1666624500000|2022-10-24 15:15:00|9159.6|9155.8|9120.7|9116.9|9165.4|9161.6|9108.2|9104.9|2092
1666624800000|2022-10-24 15:20:00|9120.8|9117|9118.8|9115|9121.7|9118.3|9101.5|9098.3|1342
1666625100000|2022-10-24 15:25:00|9118.3|9116|9146.6|9142.8|9160.2|9156.4|9097|9093.2|3925
1666625400000|2022-10-24 15:30:00|9146.2|9142.4|9123.1|9119.3|9146.2|9142.4|9122.1|9118.4|3413
1666625700000|2022-10-24 15:35:00|9122.7|9118.9|9134.8|9131|9141|9137.2|9121.1|9117.9|741
1666626000000|2022-10-24 15:40:00|9134.7|9130.9|9126.8|9123|9145.3|9141.5|9120.9|9117.6|326
1666626300000|2022-10-24 15:45:00|9126.7|9122.9|9127.8|9124|9127.9|9124.1|9110.1|9106.3|687
1666626600000|2022-10-24 15:50:00|9128|9124.2|9152.9|9150.1|9166.1|9162.3|9125.8|9122|1520
1666626900000|2022-10-24 15:55:00|9153.3|9150.5|9168|9164.2|9171.3|9168.3|9147.9|9144.5|803
1666627200000|2022-10-24 16:00:00|9168.4|9164.6|9160.6|9156.8|9172.8|9169.4|9156.3|9153.5|672
1666627500000|2022-10-24 16:05:00|9160.2|9157.4|9166.6|9162.8|9171.2|9168|9159.8|9156|432
1666627800000|2022-10-24 16:10:00|9166.2|9162.4|9151.2|9147.4|9170.1|9166.9|9146.8|9143|541
1666628100000|2022-10-24 16:15:00|9150.2|9146.4|9148.6|9145.8|9156.1|9152.7|9138.4|9133.4|709
1666628400000|2022-10-24 16:20:00|9149.1|9146.3|9144.3|9140.5|9152.5|9149.7|9137.3|9133.5|742
1666628700000|2022-10-24 16:25:00|9143.9|9141.1|9130.9|9128.1|9147.9|9144.7|9129.5|9126.7|552
1666629000000|2022-10-24 16:30:00|9131.5|9127.7|9139.3|9135.5|9146.1|9142.7|9131.1|9127.5|341
1666629300000|2022-10-24 16:35:00|9138.9|9135.1|9143.8|9140|9150.4|9147.1|9130.3|9127.1|362
1666629600000|2022-10-24 16:40:00|9144.3|9140.5|9135.9|9132.1|9144.5|9140.7|9128.3|9125|557
1666629900000|2022-10-24 16:45:00|9136|9132.2|9153.9|9150.1|9159.5|9156.2|9136|9132.2|573
1666630200000|2022-10-24 16:50:00|9153.5|9150.7|9162|9158.2|9164|9160.2|9147.9|9144.1|423
1666630500000|2022-10-24 16:55:00|9163.6|9159.8|9171.2|9167.4|9171.2|9167.5|9161|9157.2|442
1666630800000|2022-10-24 17:00:00|9170.8|9167|9155|9151.2|9175.3|9172.1|9154.6|9151.2|399
1666631100000|2022-10-24 17:05:00|9154.6|9150.8|9147.1|9143.3|9156.1|9152.3|9146|9142.6|394
1666631400000|2022-10-24 17:10:00|9147.5|9143.7|9147.9|9144.1|9156.5|9153.1|9138.6|9135.3|659
1666631700000|2022-10-24 17:15:00|9147.4|9143.6|9163|9160.2|9164.8|9161.4|9141.4|9137.6|594
1666632000000|2022-10-24 17:20:00|9162.6|9159.8|9152.9|9150.1|9163.6|9159.8|9140.4|9137.4|524
1666632300000|2022-10-24 17:25:00|9154.3|9150.5|9142.7|9138.9|9154.9|9151.5|9138.7|9134.9|502
1666632600000|2022-10-24 17:30:00|9142.9|9139.1|9134.4|9130.6|9142.9|9139.5|9131.4|9127.6|628
1666632900000|2022-10-24 17:35:00|9135.4|9131.6|9129.7|9125.9|9138.3|9134.5|9121.3|9117.5|512
1666633200000|2022-10-24 17:40:00|9130.2|9126.4|9139.5|9135.7|9143.4|9140.1|9125.9|9122.5|921
1666633500000|2022-10-24 17:45:00|9140.3|9136.5|9156.5|9152.7|9158.1|9154.7|9138.7|9135.3|404
1666633800000|2022-10-24 17:50:00|9157.8|9154|9156.5|9152.7|9163|9159.7|9149.3|9143.5|350
1666634100000|2022-10-24 17:55:00|9156.7|9152.9|9160.9|9157.1|9161.9|9158.5|9152.9|9149.1|249
1666634400000|2022-10-24 18:00:00|9161|9157.2|9167.6|9163.8|9175.6|9172.3|9158.5|9155.1|643
1666634700000|2022-10-24 18:05:00|9168|9164.2|9149.2|9145.4|9168.2|9165.2|9149.2|9145.4|871
1666635000000|2022-10-24 18:10:00|9150|9146.4|9140|9136.2|9155.6|9152.2|9138.4|9135.2|442
1666635300000|2022-10-24 18:15:00|9139|9135.6|9149.6|9145.8|9149.6|9146.2|9139|9135.2|592
1666635600000|2022-10-24 18:20:00|9150|9147.2|9146.8|9144|9152.8|9149.6|9143.2|9139.8|858
1666635900000|2022-10-24 18:25:00|9147.2|9143.4|9155.4|9151.6|9162.4|9159.2|9142.4|9139.2|4895
1666636200000|2022-10-24 18:30:00|9155.3|9151.5|9164.4|9160.6|9168.5|9165.4|9149.3|9146.5|1108
1666636500000|2022-10-24 18:35:00|9164.8|9161|9165.4|9161.6|9165.4|9162|9157.4|9154.6|280
1666636800000|2022-10-24 18:40:00|9165.6|9161.8|9163.9|9161.1|9166.5|9163.7|9160|9156.2|382
1666637100000|2022-10-24 18:45:00|9164.6|9160.8|9168.8|9165|9170.3|9166.6|9163.3|9160.2|168
1666637400000|2022-10-24 18:50:00|9169.3|9165.5|9172|9169.2|9174.2|9170.4|9167.8|9164|295
1666637700000|2022-10-24 18:55:00|9172.6|9168.8|9161.5|9158.7|9172.7|9169.2|9159.3|9156.1|337
1666638000000|2022-10-24 19:00:00|9162.5|9158.2|9170.1|9166.3|9170.7|9167.3|9161.5|9157.7|58
1666638300000|2022-10-24 19:05:00|9169.7|9167.3|9171.9|9168.1|9171.9|9168.1|9163.4|9159.7|192
1666638600000|2022-10-24 19:10:00|9171.8|9168|9173.7|9169.9|9175.5|9171.7|9170.7|9167.1|71
1666638900000|2022-10-24 19:15:00|9172.9|9170.1|9180.9|9177.1|9181.9|9178.1|9172.3|9168.9|195
1666639200000|2022-10-24 19:20:00|9181|9177.2|9173.4|9169.6|9181|9177.2|9169.4|9166.1|44
1666639500000|2022-10-24 19:25:00|9173.9|9170.1|9176|9172.2|9180.3|9177|9173.4|9169.6|65
1666639800000|2022-10-24 19:30:00|9176.8|9173|9174.4|9170.6|9177.4|9173.6|9172.4|9169|77
1666640100000|2022-10-24 19:35:00|9174|9170.2|9170.6|9166.8|9175.4|9172|9169.8|9166|220
1666640400000|2022-10-24 19:40:00|9170.8|9167|9160.6|9156.8|9173.3|9168|9159.2|9155.8|203
1666640700000|2022-10-24 19:45:00|9159.6|9155.8|9167.3|9163.5|9168.6|9164.8|9159.2|9155.8|84
1666641000000|2022-10-24 19:50:00|9167.7|9163.9|9166.4|9162.6|9168.7|9164.9|9163.1|9159.1|198
1666641300000|2022-10-24 19:55:00|9165.9|9162.1|9169.5|9165.7|9170.4|9167.1|9165|9161.6|105
1666641600000|2022-10-24 20:00:00|9169.9|9166.1|9174.2|9170.4|9175.4|9171.6|9169.4|9165.6|342
1666641900000|2022-10-24 20:05:00|9173.8|9170|9173.7|9170.9|9177.3|9173.9|9173.2|9169.4|659
1666642200000|2022-10-24 20:10:00|9174.1|9171.3|9173|9169.2|9176|9172.2|9173|9169.2|369
1666642500000|2022-10-24 20:15:00|9174|9170.2|9182.9|9179.1|9183.1|9179.7|9171|9167.2|30
1666642800000|2022-10-24 20:20:00|9183.5|9180.1|9179.9|9176.1|9184.1|9180.7|9179.5|9176.1|51
1666643100000|2022-10-24 20:25:00|9180|9176.2|9179.1|9176.3|9181.9|9178.1|9176.1|9172.7|74
1666643400000|2022-10-24 20:30:00|9179.9|9175.3|9180.5|9176.7|9180.5|9176.7|9177|9173.7|19
1666643700000|2022-10-24 20:35:00|9180.6|9176.8|9179.4|9175.6|9181|9177.2|9178|9174.2|18
1666644000000|2022-10-24 20:40:00|9179|9175.2|9178|9174.2|9180|9176.5|9176.7|9172.9|35
1666644300000|2022-10-24 20:45:00|9178.4|9174.6|9181.8|9178|9182.4|9179|9176.4|9172.6|45
1666644600000|2022-10-24 20:50:00|9181.9|9178.1|9182.9|9179.1|9184|9180.6|9180.4|9177|100
1666644900000|2022-10-24 20:55:00|9183.9|9180.1|9183.8|9180|9185.2|9181.5|9181.9|9178.6|25
1666645200000|2022-10-24 21:00:00|9184.3|9180.5|9190.2|9186.4|9191.8|9186.4|9182.8|9177.5|12
1666645500000|2022-10-24 21:05:00|9192.3|9184.5|9192.6|9184.8|9192.7|9184.9|9191.8|9184|2
1666645800000|2022-10-24 21:10:00|9191.3|9183.5|9191.4|9187.6|9192.7|9187.6|9190.8|9183.5|0
1666646100000|2022-10-24 21:15:00|9191.3|9187.5|9191.3|9187.5|9191.3|9187.5|9191.3|9187.5|0
1666646400000|2022-10-24 21:20:00|9193.2|9185.4|9191.3|9187.5|9193.2|9187.5|9191.3|9185.4|4
1666646700000|2022-10-24 21:25:00|9190.4|9186.6|9185.4|9177.6|9190.4|9186.6|9182.9|9177|21
1666647000000|2022-10-24 21:30:00|9183.3|9179.5|9183.3|9179.5|9183.3|9179.5|9183.3|9179.5|0
1666647300000|2022-10-24 21:35:00|9182.8|9179|9175.8|9172|9182.8|9179|9174.8|9170|12
1666647600000|2022-10-24 21:40:00|9177.7|9169.9|9175.8|9172|9177.7|9172|9175.8|9169.9|1
1666647900000|2022-10-24 21:45:00|9177.7|9169.9|9177.7|9169.9|9177.7|9169.9|9177.7|9169.9|3
1666648200000|2022-10-24 21:50:00|9175.8|9172|9176.8|9173|9178.3|9173|9175.8|9170|0
1666648500000|2022-10-24 21:55:00|9181.3|9173.5|9183.3|9175.5|9183.3|9177|9179.8|9173.5|8
1666656000000|2022-10-25 00:00:00|9186.8|9179|9169.9|9166.1|9186.8|9179.4|9162.9|9157.6|125
1666656300000|2022-10-25 00:05:00|9170.3|9166.5|9181.8|9178|9182.9|9179.1|9169.4|9165.5|31
1666656600000|2022-10-25 00:10:00|9181.4|9177.6|9180.7|9176.9|9185.3|9179.6|9179.3|9175.5|42
1666656900000|2022-10-25 00:15:00|9180.8|9177|9188|9184.2|9192.9|9187.2|9178.7|9174.9|24
1666657200000|2022-10-25 00:20:00|9188.4|9184.6|9191.8|9188|9193.4|9188.1|9186.4|9182.6|3
1666657500000|2022-10-25 00:25:00|9191.3|9187.5|9190.2|9186.4|9196.3|9190.5|9190.2|9186.4|29
1666657800000|2022-10-25 00:30:00|9190.3|9186.5|9189.2|9185.4|9197.8|9192.1|9189.2|9185.4|10
1666658100000|2022-10-25 00:35:00|9188.8|9185|9188.1|9184.3|9190.2|9186.4|9186.6|9182.8|13
1666658400000|2022-10-25 00:40:00|9188.3|9184.5|9190.1|9186.3|9190.6|9187|9188.2|9184.4|2
1666658700000|2022-10-25 00:45:00|9190.2|9186.4|9191.1|9187.3|9194.1|9190.3|9185.7|9181.9|95
1666659000000|2022-10-25 00:50:00|9191.2|9187.4|9182.8|9179|9193.2|9187.4|9177.6|9172.3|59
1666659300000|2022-10-25 00:55:00|9182.3|9178.5|9184.6|9180.8|9188.5|9184.4|9182.2|9178.4|1
1666659600000|2022-10-25 01:00:00|9184.1|9180.3|9188.1|9184.3|9198.7|9194.9|9179.1|9173.9|87
1666659900000|2022-10-25 01:05:00|9187.2|9183.4|9177.1|9173.3|9198.1|9193.9|9176.6|9172.8|52
1666660200000|2022-10-25 01:10:00|9177.6|9173.8|9170.5|9166.7|9179.5|9175.7|9167.5|9163.3|32
1666660500000|2022-10-25 01:15:00|9170|9166.2|9160.9|9157.1|9170|9166.2|9146|9142.2|190
1666660800000|2022-10-25 01:20:00|9161.8|9158|9150.8|9147|9161.9|9158|9144.8|9140|58
1666661100000|2022-10-25 01:25:00|9150.3|9146.5|9152.2|9149.4|9157.8|9154|9145.4|9141.6|20
1666661400000|2022-10-25 01:30:00|9153.7|9149.9|9168.1|9164.3|9173.1|9169.3|9147.8|9143|172
1666661700000|2022-10-25 01:35:00|9168.2|9164.4|9152|9148.2|9168.6|9164.8|9149|9144.9|159
1666662000000|2022-10-25 01:40:00|9152.1|9148.3|9164.8|9161|9165.4|9161.6|9145.9|9142.6|97
1666662300000|2022-10-25 01:45:00|9164.9|9161.1|9166|9162.2|9172.5|9167|9157.9|9152.3|50
1666662600000|2022-10-25 01:50:00|9167.9|9160.1|9176.9|9173.1|9181|9175.6|9165.4|9160.1|64
1666662900000|2022-10-25 01:55:00|9177.1|9173.3|9173|9169.2|9180.9|9176.6|9167.8|9163.7|269
1666663200000|2022-10-25 02:00:00|9172.6|9168.8|9160.3|9156.5|9174.5|9168.8|9158.7|9154.9|210
1666663500000|2022-10-25 02:05:00|9161.1|9157.3|9158.7|9154.9|9164.2|9158.8|9152.7|9148.9|42
1666663800000|2022-10-25 02:10:00|9159.1|9155.3|9148.8|9145|9163.2|9159.4|9145.3|9141.5|225
1666664100000|2022-10-25 02:15:00|9150.5|9146.7|9154.1|9150.3|9157.1|9152.3|9147.9|9144|152
1666664400000|2022-10-25 02:20:00|9153.6|9149.8|9161.6|9157.8|9161.7|9157.9|9151.7|9147.9|16
1666664700000|2022-10-25 02:25:00|9161.1|9157.3|9159.2|9155.4|9164.1|9160.3|9156.2|9152.3|10
1666665000000|2022-10-25 02:30:00|9160.6|9156.8|9145.7|9141.9|9164.7|9160.3|9141.6|9137.8|18
1666665300000|2022-10-25 02:35:00|9145.3|9141.5|9144.1|9140.3|9148.6|9142.9|9140.7|9136.9|141
1666665600000|2022-10-25 02:40:00|9144.2|9140.4|9146|9143.2|9150.1|9146.3|9139.1|9135.3|108
1666665900000|2022-10-25 02:45:00|9146.6|9142.8|9157.1|9153.3|9163|9158.3|9146.6|9142.8|111
1666666200000|2022-10-25 02:50:00|9156.7|9152.9|9153.2|9149.4|9158.8|9155|9150.8|9146.5|96
1666666500000|2022-10-25 02:55:00|9152.4|9148.6|9166.8|9163|9166.8|9163|9151.3|9147.5|27
1666666800000|2022-10-25 03:00:00|9167.3|9163.5|9159.3|9155.5|9168.8|9165|9157.7|9153.5|5
1666667100000|2022-10-25 03:05:00|9160.3|9156.5|9166.3|9162.5|9167.3|9163.5|9158.2|9153.4|20
1666667400000|2022-10-25 03:10:00|9166.2|9162.4|9163.7|9159.9|9169.3|9164.9|9162.8|9159|13
1666667700000|2022-10-25 03:15:00|9163.3|9159.5|9171.4|9167.6|9171.8|9168|9162.2|9159|34
1666668000000|2022-10-25 03:20:00|9171.8|9168|9182.9|9179.1|9186.7|9182|9171.3|9167.5|81
1666668300000|2022-10-25 03:25:00|9183.3|9180.5|9189.2|9185.4|9192.3|9189.1|9180.3|9176.9|83
1666668600000|2022-10-25 03:30:00|9188.8|9185|9190.2|9186.4|9195.8|9192|9187.3|9183.5|66
1666668900000|2022-10-25 03:35:00|9189.8|9186|9187.3|9183.5|9194.7|9189|9185.9|9182.5|65
1666669200000|2022-10-25 03:40:00|9186.4|9182.6|9185.4|9181.6|9188.8|9185|9184.4|9179.1|24
1666669500000|2022-10-25 03:45:00|9185.8|9182|9188|9184.2|9191.2|9187.4|9185.8|9182|46
1666669800000|2022-10-25 03:50:00|9188.5|9184.7|9188.4|9184.6|9190.5|9186.7|9187|9183.2|0
1666670100000|2022-10-25 03:55:00|9187.9|9184.1|9185.4|9181.6|9188.9|9185.1|9183.5|9179.7|4
1666670400000|2022-10-25 04:00:00|9185.3|9181.5|9189.5|9185.7|9192|9186.8|9184.4|9180.6|14
1666670700000|2022-10-25 04:05:00|9189.4|9185.6|9190.4|9186.6|9190.4|9186.6|9187|9183.2|2
1666671000000|2022-10-25 04:10:00|9190.3|9186.5|9188.9|9185.1|9190.5|9186.7|9187.9|9184.1|1
1666671300000|2022-10-25 04:15:00|9189.4|9185.6|9189.3|9185.5|9189.4|9185.6|9185.4|9181.6|8
1666671600000|2022-10-25 04:20:00|9188|9184.2|9189.8|9186|9189.9|9186.1|9187.8|9184|0
1666671900000|2022-10-25 04:25:00|9189.9|9186.1|9186.9|9183.1|9189.9|9186.1|9186.9|9183.1|0
1666672200000|2022-10-25 04:30:00|9187.4|9183.6|9186.6|9182.8|9192|9186.8|9184.4|9180.6|488
1666672500000|2022-10-25 04:35:00|9186.7|9182.9|9184.6|9180.8|9187.1|9183.3|9183.5|9179.7|54
1666672800000|2022-10-25 04:40:00|9183.6|9179.8|9182.6|9178.8|9185.1|9181.3|9182.6|9178.8|1
1666673100000|2022-10-25 04:45:00|9183|9179.2|9179.7|9175.9|9183.5|9179.2|9177.5|9172.1|6
1666673400000|2022-10-25 04:50:00|9180.6|9176.8|9180.6|9176.8|9181.4|9178.3|9179.4|9175.6|6
1666673700000|2022-10-25 04:55:00|9180.1|9176.3|9184.7|9180.9|9184.7|9180.9|9180.1|9176.3|2
1666674000000|2022-10-25 05:00:00|9184.6|9180.8|9182.3|9178.5|9186.2|9182.4|9181.3|9177.5|1
1666674300000|2022-10-25 05:05:00|9182.8|9179|9165.3|9161.5|9183.3|9179.5|9163.9|9159.5|219
1666674600000|2022-10-25 05:10:00|9167.8|9160|9157.4|9153.6|9167.8|9163.5|9155.4|9151.6|19
1666674900000|2022-10-25 05:15:00|9156.9|9153.1|9157.9|9154.1|9163.4|9158.1|9156|9151.2|0
1666675200000|2022-10-25 05:20:00|9157.4|9153.6|9161.4|9157.6|9164.4|9159.5|9154.5|9150.7|6
1666675500000|2022-10-25 05:25:00|9161.9|9158.1|9158.5|9154.7|9163.8|9159.5|9157.5|9154.3|24
1666675800000|2022-10-25 05:30:00|9159|9155.2|9162.5|9158.7|9163.3|9160.1|9152|9148.2|101
1666676100000|2022-10-25 05:35:00|9162.9|9159.1|9164.8|9161|9168|9164.2|9158.4|9154.1|94
1666676400000|2022-10-25 05:40:00|9165.3|9161.5|9162.7|9158.9|9167.6|9164.3|9156.3|9151.9|108
1666676700000|2022-10-25 05:45:00|9162.6|9158.8|9159|9155.2|9163.5|9159.4|9159|9154.9|33
1666677000000|2022-10-25 05:50:00|9159.1|9155.3|9159.6|9155.8|9166.6|9162.8|9157.1|9153.3|29
1666677300000|2022-10-25 05:55:00|9159.4|9155.6|9166.6|9162.8|9168.6|9164.8|9158|9154.2|73
1666677600000|2022-10-25 06:00:00|9167.1|9163.3|9181.6|9177.8|9185|9181.2|9163.9|9160.1|292
1666677900000|2022-10-25 06:05:00|9181.7|9177.9|9178.5|9174.7|9183.6|9179.8|9176.5|9172.7|32
1666678200000|2022-10-25 06:10:00|9177.6|9173.8|9172.1|9168.3|9179|9176.2|9167.3|9162.8|69
1666678500000|2022-10-25 06:15:00|9171|9167.2|9175.5|9171.7|9176.4|9172.6|9164.4|9161|146
1666678800000|2022-10-25 06:20:00|9175.7|9171.9|9171.8|9168|9177|9173.2|9165.4|9161.6|108
1666679100000|2022-10-25 06:25:00|9171.9|9168.1|9182.4|9178.6|9182.8|9179.4|9171.8|9168|70
1666679400000|2022-10-25 06:30:00|9182.3|9178.5|9181.5|9177.7|9193.9|9190.7|9180.5|9176.7|154
1666679700000|2022-10-25 06:35:00|9183|9175.2|9172.9|9169.1|9183.4|9179.6|9165.9|9162.1|396
1666680000000|2022-10-25 06:40:00|9172.8|9169|9177.8|9174|9177.9|9174.1|9169.3|9166.1|40
1666680300000|2022-10-25 06:45:00|9177.4|9173.6|9164.1|9160.3|9177.8|9174|9162.1|9158.7|231
1666680600000|2022-10-25 06:50:00|9163.6|9159.8|9163.6|9159.8|9168.7|9164.9|9161.1|9157.3|79
1666680900000|2022-10-25 06:55:00|9163.2|9159.4|9155.6|9151.8|9164.9|9161.9|9150.1|9146.3|119
1666681200000|2022-10-25 07:00:00|9157.1|9153.3|9132|9128.2|9163.1|9159.8|9131.5|9128.2|696
1666681500000|2022-10-25 07:05:00|9133|9129.2|9140.6|9136.8|9143.6|9140.2|9131.5|9127.8|370
1666681800000|2022-10-25 07:10:00|9141|9137.8|9132.4|9128.6|9147.7|9143.9|9130.1|9126.3|948
1666682100000|2022-10-25 07:15:00|9132.5|9128.7|9135.5|9131.7|9150.7|9146.9|9123|9119.7|432
1666682400000|2022-10-25 07:20:00|9135.7|9131.9|9123.5|9119.7|9139.7|9135.9|9122.5|9119.1|427
1666682700000|2022-10-25 07:25:00|9123.9|9121.1|9109.7|9105.9|9126.6|9123.3|9103.9|9099.7|1532
1666683000000|2022-10-25 07:30:00|9109.6|9106.8|9111|9107.2|9115.8|9112.5|9107.6|9103.8|477
1666683300000|2022-10-25 07:35:00|9112|9108.2|9115.4|9111.6|9118|9114.6|9107.4|9104.1|225
1666683600000|2022-10-25 07:40:00|9115|9111.2|9116.1|9112.3|9118.4|9114.6|9105.6|9102.2|327
1666683900000|2022-10-25 07:45:00|9116.2|9112.4|9112.4|9109.6|9120.5|9116.7|9107.4|9104|552
1666684200000|2022-10-25 07:50:00|9113.4|9110.6|9078.8|9075|9122.2|9118.4|9076.4|9072.6|926
1666684500000|2022-10-25 07:55:00|9078.4|9074.6|9089.3|9085.5|9094.8|9090.5|9078.4|9074.6|468
1666684800000|2022-10-25 08:00:00|9091.3|9087.5|9085.7|9081.9|9096.3|9092.5|9079.8|9077|590
1666685100000|2022-10-25 08:05:00|9085.6|9081.8|9118.2|9114.4|9118.2|9114.4|9082.2|9078.9|542
1666685400000|2022-10-25 08:10:00|9118.6|9114.8|9130.1|9126.3|9130.6|9127.3|9107.5|9103.7|878
1666685700000|2022-10-25 08:15:00|9130.6|9126.8|9115.8|9112|9130.6|9126.8|9115.2|9112|672
1666686000000|2022-10-25 08:20:00|9117.2|9113.4|9118.7|9114.9|9123.1|9119.4|9107.4|9104.2|1189
1666686300000|2022-10-25 08:25:00|9119.1|9115.3|9116.8|9113|9133.7|9130.6|9113.2|9109.4|5048
1666686600000|2022-10-25 08:30:00|9117.2|9113.4|9125.2|9121.4|9130.2|9126.9|9117.2|9113.4|1954
1666686900000|2022-10-25 08:35:00|9124.3|9120.5|9128|9124.2|9129.5|9126.1|9114|9110.8|726
1666687200000|2022-10-25 08:40:00|9128.6|9124.8|9113|9109.2|9132.5|9128.7|9111.4|9107.6|516
1666687500000|2022-10-25 08:45:00|9112.4|9108.6|9107.5|9103.7|9115.6|9111.8|9099.1|9095.8|668
1666687800000|2022-10-25 08:50:00|9107.1|9103.3|9106|9102.2|9112.5|9109.2|9102.5|9098.7|250
1666688100000|2022-10-25 08:55:00|9106.4|9102.6|9094.6|9090.8|9108.5|9104.7|9090.4|9087|494
1666688400000|2022-10-25 09:00:00|9093.8|9090|9070|9066.2|9094.8|9091|9067|9063.8|1156
1666688700000|2022-10-25 09:05:00|9070.5|9066.7|9052.2|9049.4|9075.2|9071.4|9050.7|9047.4|1938
1666689000000|2022-10-25 09:10:00|9051.7|9048.9|9050.4|9047.6|9061.7|9057.9|9049.7|9045.9|927
1666689300000|2022-10-25 09:15:00|9051|9047.2|9057.8|9054|9057.8|9054.5|9035.1|9031.9|1162
1666689600000|2022-10-25 09:20:00|9057.3|9054.5|9055.1|9051.3|9064|9060.2|9049.1|9044|1095
1666689900000|2022-10-25 09:25:00|9054.6|9050.8|9050.1|9046.3|9061.1|9054.9|9050.1|9046.3|436
1666690200000|2022-10-25 09:30:00|9049.6|9045.8|9045|9041.2|9056.6|9052.8|9042.1|9038.8|595
1666690500000|2022-10-25 09:35:00|9044.5|9040.7|9053.6|9049.8|9054.2|9050.4|9038.1|9034.3|687
1666690800000|2022-10-25 09:40:00|9054.6|9050.8|9023|9020.2|9054.6|9050.8|9023|9019.8|772
1666691100000|2022-10-25 09:45:00|9023.6|9019.8|9024.1|9020.3|9030.6|9027.1|9019|9015.2|671
1666691400000|2022-10-25 09:50:00|9023.7|9019.9|9033.8|9030|9034.3|9030.5|9021.6|9017.8|538
1666691700000|2022-10-25 09:55:00|9034.3|9030.5|9030.1|9026.3|9043.7|9039.9|9029.2|9025.9|596
1666692000000|2022-10-25 10:00:00|9029.7|9025.9|9026.3|9022.5|9034.2|9030.4|9017.4|9014.1|586
1666692300000|2022-10-25 10:05:00|9026.9|9023.5|9008.5|9004.7|9029.3|9025.8|9004.3|9001.1|626
1666692600000|2022-10-25 10:10:00|9007.9|9005.1|9017.7|9013.9|9021.2|9017.8|9004.9|9001.7|458
1666692900000|2022-10-25 10:15:00|9017.6|9014.8|9021.7|9017.9|9027.9|9024.1|9012.2|9008.8|295
1666693200000|2022-10-25 10:20:00|9021.4|9017.6|9033.7|9029.9|9040.9|9037.1|9020.9|9017.6|384
1666693500000|2022-10-25 10:25:00|9033.9|9030.1|9035.8|9032|9039.8|9036|9031.8|9028.5|103
1666693800000|2022-10-25 10:30:00|9036.8|9033|9039.5|9035.7|9045.4|9041.6|9033.3|9029.5|597
1666694100000|2022-10-25 10:35:00|9040.4|9036.6|9051.7|9047.9|9053.6|9049.8|9033|9029.2|246
1666694400000|2022-10-25 10:40:00|9051.1|9047.3|9049.1|9045.3|9052.2|9048.9|9037.4|9034|760
1666694700000|2022-10-25 10:45:00|9048.1|9044.3|9050.8|9047|9054.9|9052.1|9043.6|9039.8|317
1666695000000|2022-10-25 10:50:00|9050.9|9047.1|9036.3|9032.5|9051.8|9048|9034.7|9031.4|201
1666695300000|2022-10-25 10:55:00|9036.7|9032.9|9029.7|9025.9|9041.3|9037.9|9026|9022.2|428
1666695600000|2022-10-25 11:00:00|9029.3|9025.5|9017.1|9013.3|9030.3|9027.5|9015.1|9011.9|235
1666695900000|2022-10-25 11:05:00|9016.7|9012.9|9027.1|9023.3|9030.7|9027.5|9012|9008.2|256
1666696200000|2022-10-25 11:10:00|9026.1|9022.3|9030.2|9026.4|9031.2|9028.3|9022.7|9019.4|107
1666696500000|2022-10-25 11:15:00|9029.2|9026.9|9034.2|9030.4|9042.5|9038.7|9027.6|9023.8|538
1666696800000|2022-10-25 11:20:00|9034.3|9030.5|9021.6|9017.8|9037.3|9033.5|9013.6|9009.8|921
1666697100000|2022-10-25 11:25:00|9021.2|9018.8|9023.1|9019.3|9033.1|9029.3|9021|9017.2|262
1666697400000|2022-10-25 11:30:00|9022.7|9018.9|9045.5|9041.7|9047|9043.2|9022.7|9018.9|436
1666697700000|2022-10-25 11:35:00|9045.6|9041.8|9045.7|9042.9|9048.8|9045|9034.2|9030.4|328
1666698000000|2022-10-25 11:40:00|9046.2|9042.4|9051.8|9048|9054.2|9050.4|9041.2|9037.4|326
1666698300000|2022-10-25 11:45:00|9052.6|9048.8|9061.3|9057.5|9065.4|9061.6|9050.2|9047.4|765
1666698600000|2022-10-25 11:50:00|9061.8|9058|9067.8|9064|9075.5|9072.2|9061.3|9058|333
1666698900000|2022-10-25 11:55:00|9066.3|9063.5|9057|9054.2|9067.3|9064|9054.4|9050.6|377
1666699200000|2022-10-25 12:00:00|9056.6|9053.8|9059.6|9056.8|9076.3|9072.5|9052.2|9048.4|192
1666699500000|2022-10-25 12:05:00|9060.6|9057.3|9058.3|9054.5|9065|9061.2|9050.7|9047.5|1178
1666699800000|2022-10-25 12:10:00|9057.7|9054.9|9059|9055.2|9065.3|9061.5|9053|9049.2|518
1666700100000|2022-10-25 12:15:00|9058.4|9054.6|9061.4|9057.6|9066.9|9063.6|9052.4|9049.1|811
1666700400000|2022-10-25 12:20:00|9060.8|9057|9062.8|9059|9066.2|9062.4|9055.2|9051.6|423
1666700700000|2022-10-25 12:25:00|9062.6|9058.8|9073.7|9069.9|9073.7|9070.4|9060.6|9056.8|264
1666701000000|2022-10-25 12:30:00|9074.2|9070.4|9096|9093.2|9098|9094.4|9060.9|9057.5|1136
1666701300000|2022-10-25 12:35:00|9097|9093.4|9104|9100.2|9106.9|9103.6|9091.3|9087.5|888
1666701600000|2022-10-25 12:40:00|9104.4|9100.6|9112.4|9108.6|9130.3|9127.2|9104|9100.6|899
1666701900000|2022-10-25 12:45:00|9111.8|9109|9115.7|9111.9|9119.8|9116|9100.7|9097.3|375
1666702200000|2022-10-25 12:50:00|9116.1|9112.3|9132.8|9129|9144.2|9141.4|9113.8|9110|1224
1666702500000|2022-10-25 12:55:00|9133.2|9129.4|9115|9111.2|9133.4|9130|9108.9|9105.1|667
1666702800000|2022-10-25 13:00:00|9113|9109.2|9077.2|9073.4|9117|9113.2|9075.6|9072.4|853
1666703100000|2022-10-25 13:05:00|9076.7|9072.9|9103.4|9099.6|9109.3|9106.1|9074.6|9070.8|1041
1666703400000|2022-10-25 13:10:00|9103.3|9099.5|9129.1|9125.3|9135.3|9132.5|9100.4|9096.6|1436
1666703700000|2022-10-25 13:15:00|9129.3|9125.5|9142.2|9138.4|9142.2|9139.4|9123.7|9120.3|541
1666704000000|2022-10-25 13:20:00|9143.1|9139.3|9166.9|9163.1|9172.9|9169.9|9142.7|9139.3|2749
1666704300000|2022-10-25 13:25:00|9167.4|9163.6|9181.4|9178.6|9182.8|9179|9159.7|9155.9|652
1666704600000|2022-10-25 13:30:00|9182.4|9180|9168.6|9164.8|9188|9184.7|9160.5|9156.7|1065
1666704900000|2022-10-25 13:35:00|9168.7|9164.9|9154.9|9151.1|9171.8|9168|9154.9|9151.1|1065
1666705200000|2022-10-25 13:40:00|9155.7|9151.9|9164.3|9160.5|9164.4|9161.1|9136.6|9133.8|1256
1666705500000|2022-10-25 13:45:00|9164.7|9161.5|9200.4|9196.6|9223.3|9220|9163.9|9160.5|2258
1666705800000|2022-10-25 13:50:00|9199.6|9195.8|9228.5|9224.7|9230.5|9227.7|9192.8|9189.5|1393
1666706100000|2022-10-25 13:55:00|9228|9225.2|9229.2|9225.4|9244.7|9241.7|9226.5|9223.3|1144
1666706400000|2022-10-25 14:00:00|9229.3|9225.5|9220.5|9216.7|9270.5|9267.3|9214.1|9210.7|2982
1666706700000|2022-10-25 14:05:00|9219.6|9215.8|9224|9220.2|9227|9223.7|9209.5|9205.7|877
1666707000000|2022-10-25 14:10:00|9223.9|9220.1|9230.7|9226.9|9236.9|9233.5|9217.8|9214.5|799
1666707300000|2022-10-25 14:15:00|9231.2|9227.4|9252|9249.2|9264.6|9260.8|9226.3|9223.4|848
1666707600000|2022-10-25 14:20:00|9252.6|9248.8|9256.1|9253.3|9264.5|9261.2|9245.6|9242.3|1329
1666707900000|2022-10-25 14:25:00|9256.3|9252.5|9265.1|9261.3|9276.3|9273|9255.1|9251.9|907
1666708200000|2022-10-25 14:30:00|9265.5|9261.7|9240.8|9238|9273.7|9270.3|9237.4|9233.6|1403
1666708500000|2022-10-25 14:35:00|9241.8|9238.6|9227.8|9225|9244.2|9241|9218.2|9214.8|1937
1666708800000|2022-10-25 14:40:00|9227.3|9224.5|9224.5|9220.7|9246.9|9243.6|9223|9219.8|2091
1666709100000|2022-10-25 14:45:00|9224|9221.2|9226|9223.2|9237|9233.8|9222.5|9218.7|815
1666709400000|2022-10-25 14:50:00|9227.5|9223.7|9207|9203.2|9239|9235.2|9204.2|9200.9|1648
1666709700000|2022-10-25 14:55:00|9207.5|9203.7|9214.7|9211.9|9218.3|9214.9|9202.6|9199.4|1170
1666710000000|2022-10-25 15:00:00|9215.1|9212.3|9230.5|9226.7|9236.8|9233.6|9207.6|9204.2|1077
1666710300000|2022-10-25 15:05:00|9230.1|9226.3|9245.8|9242|9251|9247.7|9226|9222.2|1959
1666710600000|2022-10-25 15:10:00|9245.7|9242.9|9227.7|9223.9|9249.2|9245.9|9225.8|9223|1747
1666710900000|2022-10-25 15:15:00|9227.1|9224.3|9216.6|9212.8|9229.7|9226.4|9210.2|9206.4|1399
1666711200000|2022-10-25 15:20:00|9216.2|9212.4|9219|9216.2|9220.6|9217.4|9198|9194.7|993
1666711500000|2022-10-25 15:25:00|9219.6|9215.8|9181.7|9178.9|9221.6|9218.2|9181.7|9178.5|3619
1666711800000|2022-10-25 15:30:00|9181.3|9178.5|9195.6|9191.8|9198.2|9194.2|9177.2|9173.8|3091
1666712100000|2022-10-25 15:35:00|9196.4|9192.6|9190.1|9186.3|9203.1|9199.9|9182.1|9178.9|622
1666712400000|2022-10-25 15:40:00|9189.1|9185.7|9186.1|9183.3|9192.5|9189.2|9160.7|9157.3|983
1666712700000|2022-10-25 15:45:00|9186.5|9183.7|9190.8|9187|9192.8|9189.4|9176.8|9173.4|1027
1666713000000|2022-10-25 15:50:00|9190.2|9187.4|9186.9|9184.1|9200.2|9197|9184.9|9181.6|504
1666713300000|2022-10-25 15:55:00|9187.4|9183.6|9184.3|9180.5|9190.9|9187.7|9177.6|9174.3|627
1666713600000|2022-10-25 16:00:00|9184.5|9180.7|9170.2|9167.4|9188.5|9185.1|9167.2|9164|1160
1666713900000|2022-10-25 16:05:00|9170.8|9167|9169.7|9165.9|9174.2|9170.9|9159.6|9155.8|1381
1666714200000|2022-10-25 16:10:00|9169.3|9166.5|9192|9189.2|9194.9|9191.2|9167.2|9164.4|1399
1666714500000|2022-10-25 16:15:00|9193.4|9189.6|9200.4|9197.6|9201.7|9198|9190|9186.6|537
1666714800000|2022-10-25 16:20:00|9199.8|9196.6|9201.9|9199.1|9209.5|9205.7|9193.4|9189.6|441
1666715100000|2022-10-25 16:25:00|9202.5|9198.7|9212.8|9210|9216.6|9213.4|9198.9|9195.6|1044
1666715400000|2022-10-25 16:30:00|9210.8|9207|9222.6|9218.8|9223.6|9220.3|9205.9|9202.4|496
1666715700000|2022-10-25 16:35:00|9224|9220.2|9224.3|9220.5|9224.6|9221.3|9218|9214.2|442
1666716000000|2022-10-25 16:40:00|9223.9|9221.1|9214.3|9211.5|9226|9222.7|9207.7|9204.4|770
1666716300000|2022-10-25 16:45:00|9215.2|9211.4|9203.3|9199.5|9219.4|9215.6|9201.7|9198.4|312
1666716600000|2022-10-25 16:50:00|9203.8|9200|9212.4|9208.6|9218|9214.2|9202.8|9199.5|465
1666716900000|2022-10-25 16:55:00|9211.4|9207.6|9209.8|9207|9216.4|9213|9205.9|9202.6|227
1666717200000|2022-10-25 17:00:00|9210.4|9206.6|9198.9|9195.1|9217.8|9214.6|9198.2|9195.1|751
1666717500000|2022-10-25 17:05:00|9198.5|9195.7|9195.9|9192.1|9201.4|9198.1|9188.8|9185.6|622
1666717800000|2022-10-25 17:10:00|9196.4|9192.6|9185.3|9181.5|9199.9|9196.6|9183.8|9180|495
1666718100000|2022-10-25 17:15:00|9184.3|9181.1|9194.1|9191.3|9195.2|9191.8|9179.3|9175.5|358
1666718400000|2022-10-25 17:20:00|9194.6|9191.8|9185.9|9183.1|9195.6|9192.4|9180.3|9176.5|1151
1666718700000|2022-10-25 17:25:00|9185.7|9182.9|9187.2|9183.4|9194.4|9190.6|9184.2|9181.4|788
1666719000000|2022-10-25 17:30:00|9187.7|9184.4|9197.1|9194.3|9199.1|9195.5|9185|9181.8|1009
1666719300000|2022-10-25 17:35:00|9196.7|9193.9|9183.1|9180.3|9197.1|9194.3|9179.4|9176.2|323
1666719600000|2022-10-25 17:40:00|9183.5|9180.7|9181.8|9179|9184|9180.7|9176.2|9173|293
1666719900000|2022-10-25 17:45:00|9182.2|9179.4|9194.9|9191.1|9197.5|9193.7|9181.8|9178.6|601
1666720200000|2022-10-25 17:50:00|9195.3|9191.5|9201.5|9198.7|9205.5|9201.7|9190.3|9187|610
1666720500000|2022-10-25 17:55:00|9201.9|9198.1|9185.3|9181.5|9201.9|9198.7|9184.8|9181.1|415
1666720800000|2022-10-25 18:00:00|9185.9|9182.1|9188.3|9184.5|9192.9|9189.5|9185.9|9182.1|229
1666721100000|2022-10-25 18:05:00|9187.8|9184|9178.7|9174.9|9189.8|9186.6|9173.1|9169.5|395
1666721400000|2022-10-25 18:10:00|9177.8|9174|9188.8|9185|9194.8|9191|9176.3|9172.5|627
1666721700000|2022-10-25 18:15:00|9188.4|9185.6|9198.8|9195|9201.2|9198|9185.4|9182|925
1666722000000|2022-10-25 18:20:00|9198.3|9195.5|9204.2|9201.4|9207|9203.8|9194.1|9190.8|1121
1666722300000|2022-10-25 18:25:00|9205.6|9201.8|9191.2|9188.4|9213.7|9210.5|9189.2|9186.2|3389
1666722600000|2022-10-25 18:30:00|9191.6|9187.8|9170.3|9166.5|9195.4|9191.6|9168.9|9165.5|1450
1666722900000|2022-10-25 18:35:00|9169.7|9166.9|9160.6|9156.8|9169.9|9166.9|9155.4|9152.2|1057
1666723200000|2022-10-25 18:40:00|9159.6|9156.2|9157.6|9153.8|9166.1|9162.8|9156|9152.2|488
1666723500000|2022-10-25 18:45:00|9158|9154.2|9153.8|9151|9158.5|9155.2|9151.4|9148|409
1666723800000|2022-10-25 18:50:00|9154.3|9150.5|9152.8|9149|9155.8|9152.6|9150.4|9147.1|515
1666724100000|2022-10-25 18:55:00|9151.4|9148.6|9150.8|9147|9158.2|9154|9150.8|9147|389
1666724400000|2022-10-25 19:00:00|9150.9|9147.1|9155.2|9151.4|9161.9|9158.5|9150.2|9146.5|362
1666724700000|2022-10-25 19:05:00|9155.6|9151.8|9153.3|9149.5|9160.2|9156.4|9151.8|9148|271
1666725000000|2022-10-25 19:10:00|9152.9|9149.1|9156|9153.2|9156.4|9153.2|9151.9|9148.1|150
1666725300000|2022-10-25 19:15:00|9156.9|9154.1|9155.3|9151.5|9160.4|9156.6|9153.4|9149.6|53
1666725600000|2022-10-25 19:20:00|9155.8|9152.5|9150.7|9147.9|9157.3|9153.5|9149.8|9146.9|317
1666725900000|2022-10-25 19:25:00|9151.3|9147.5|9146.8|9144|9151.7|9148.5|9143.7|9139.9|355
1666726200000|2022-10-25 19:30:00|9147.7|9144.9|9157.5|9153.7|9157.6|9153.8|9145.8|9142|243
1666726500000|2022-10-25 19:35:00|9157.1|9153.3|9163.2|9160.4|9165.2|9161.8|9156.1|9152.8|137
1666726800000|2022-10-25 19:40:00|9163.6|9159.8|9156.8|9153|9163.7|9159.9|9155.2|9151.8|347
1666727100000|2022-10-25 19:45:00|9156.3|9152.5|9151.3|9147.5|9156.8|9153.4|9149.3|9145.5|103
1666727400000|2022-10-25 19:50:00|9150.7|9147.9|9147.4|9143.6|9155.6|9151.9|9145.6|9142.2|132
1666727700000|2022-10-25 19:55:00|9146.9|9144.1|9148.1|9144.3|9153.1|9150.2|9146.1|9142.3|84
1666728000000|2022-10-25 20:00:00|9147.6|9144.8|9140|9136.2|9151.6|9147.9|9139.5|9136.2|82
1666728300000|2022-10-25 20:05:00|9139.5|9135.7|9144|9140.2|9146.5|9142.7|9139.5|9135.7|156
1666728600000|2022-10-25 20:10:00|9143.1|9139.3|9142.6|9138.8|9146.6|9142.8|9141.1|9137.7|205
1666728900000|2022-10-25 20:15:00|9143.1|9139.3|9143.2|9139.4|9147.2|9143.4|9143.1|9139.3|32
1666729200000|2022-10-25 20:20:00|9143.6|9139.8|9145.2|9141.4|9146|9142.8|9142.7|9139.5|82
1666729500000|2022-10-25 20:25:00|9145.1|9141.3|9145.5|9141.7|9147|9141.7|9138.5|9135.2|100
1666729800000|2022-10-25 20:30:00|9144.5|9136.7|9138.3|9134.5|9145.1|9139.5|9137.3|9131.6|53
1666730100000|2022-10-25 20:35:00|9138.8|9135|9135.8|9132|9144.9|9141.1|9135.8|9132|36
1666730400000|2022-10-25 20:40:00|9135.9|9132.1|9144.1|9140.3|9144.1|9140.3|9135.7|9131.4|53
1666730700000|2022-10-25 20:45:00|9144|9140.2|9139.1|9135.3|9147.2|9143.4|9138.2|9134.4|86
1666731000000|2022-10-25 20:50:00|9138.2|9134.4|9149|9145.2|9151.1|9147.8|9138.2|9134.4|36
1666731300000|2022-10-25 20:55:00|9148.6|9145.8|9145|9141.2|9151.2|9147.8|9140.1|9136.3|43
1666731600000|2022-10-25 21:00:00|9144|9140.2|9138.9|9135.1|9145.9|9140.2|9138.9|9133.6|2
1666731900000|2022-10-25 21:05:00|||||||||50
1666732200000|2022-10-25 21:10:00|9141.5|9133.7|9162.9|9159.1|9162.9|9159.1|9141.5|9133.7|66
1666732500000|2022-10-25 21:15:00|9167.9|9164.1|9168.9|9165.1|9168.9|9165.1|9167.9|9164.1|27
1666733100000|2022-10-25 21:25:00|9168.8|9165|9168.8|9165|9168.8|9165|9168.8|9165|0
1666733400000|2022-10-25 21:30:00|9168|9164.2|9168.3|9160.5|9168.3|9164.2|9166.7|9160.5|6
1666733700000|2022-10-25 21:35:00|9166.3|9162.5|9164.9|9157.1|9166.3|9162.5|9162.8|9157.1|3
1666734300000|2022-10-25 21:45:00|9164.8|9157|9163.1|9155.3|9164.8|9159|9162.8|9155.3|0
1666734600000|2022-10-25 21:50:00|9161|9157.2|9161|9157.2|9163.5|9157.7|9161|9155.3|0
1666734900000|2022-10-25 21:55:00|9163.1|9155.3|9162.4|9154.6|9163.1|9157.2|9159|9152.1|2
1666742400000|2022-10-26 00:00:00|9122.1|9118.3|9126.5|9122.7|9140.8|9136.1|9121.8|9117.1|147
1666742700000|2022-10-26 00:05:00|9125.5|9121.7|9111.8|9108|9128.9|9123.3|9109.3|9104|27
1666743000000|2022-10-26 00:10:00|9111.3|9107.5|9112|9108.2|9117.3|9112.5|9104.6|9100.8|49
1666743300000|2022-10-26 00:15:00|9112.1|9108.3|9116|9112.2|9119.1|9113.3|9110.1|9106.3|5
1666743600000|2022-10-26 00:20:00|9116.5|9112.7|9109|9105.2|9117.5|9113.7|9109|9104.2|10
1666743900000|2022-10-26 00:25:00|9109.1|9105.3|9120.4|9116.6|9121.4|9116.6|9109|9105.2|7
1666744200000|2022-10-26 00:30:00|9119|9115.2|9120.1|9116.3|9125|9119.8|9116.9|9111.2|9
1666744500000|2022-10-26 00:35:00|9120|9116.2|9116.2|9112.4|9122|9118.2|9113.7|9110.3|32
1666744800000|2022-10-26 00:40:00|9116.1|9112.3|9106.3|9102.5|9117.2|9112.4|9104.2|9101|112
1666745100000|2022-10-26 00:45:00|9106.8|9103|9095.2|9091.4|9107.8|9104.4|9093.6|9088.8|63
1666745400000|2022-10-26 00:50:00|9094.7|9090.9|9101.2|9097.4|9103.7|9098.9|9093.7|9089.9|7
1666745700000|2022-10-26 00:55:00|9101.1|9097.3|9101.3|9097.5|9103.8|9099.5|9098.7|9094.4|9
1666746000000|2022-10-26 01:00:00|9099.8|9097|9097.4|9094.6|9111.9|9108.1|9093.3|9089.5|167
1666746300000|2022-10-26 01:05:00|9096.9|9094.1|9089.4|9085.6|9098.4|9094.1|9086.4|9082.6|37
1666746600000|2022-10-26 01:10:00|9088.4|9084.6|9094.4|9090.6|9095.9|9090.6|9084.3|9080.5|56
1666746900000|2022-10-26 01:15:00|9094|9090.2|9105|9101.2|9108.5|9104.1|9091|9085.2|52
1666747200000|2022-10-26 01:20:00|9104.5|9101.7|9097.9|9094.1|9113.4|9107.1|9093.9|9089.6|25
1666747500000|2022-10-26 01:25:00|9099.4|9091.6|9101.5|9097.7|9106.4|9100.6|9094|9089.2|48
1666747800000|2022-10-26 01:30:00|9102.3|9098.5|9113.9|9110.1|9116.4|9111.6|9101|9097.2|10
1666748100000|2022-10-26 01:35:00|9114|9110.2|9126.6|9122.8|9128.1|9123.2|9113.9|9110.1|118
1666748400000|2022-10-26 01:40:00|9127.4|9123.6|9134.5|9130.7|9135.9|9132.1|9126|9121.3|81
1666748700000|2022-10-26 01:45:00|9134|9130.2|9145|9141.2|9148|9144.2|9129.5|9125.7|30
1666749000000|2022-10-26 01:50:00|9145.1|9141.3|9136.9|9133.1|9146.6|9141.7|9134.9|9129.6|29
1666749300000|2022-10-26 01:55:00|9136.5|9132.7|9125.5|9121.7|9136.9|9132.7|9124|9120.6|37
1666749600000|2022-10-26 02:00:00|9125.9|9122.1|9133.5|9129.7|9142.4|9136.5|9125|9121.2|26
1666749900000|2022-10-26 02:05:00|9133.9|9130.1|9133.2|9129.4|9141.4|9137.6|9129.8|9125.5|16
1666750200000|2022-10-26 02:10:00|9133.8|9130|9139.7|9135.9|9142.2|9138.4|9133.3|9128.5|15
1666750500000|2022-10-26 02:15:00|9139.9|9136.1|9137.7|9133.9|9140.7|9136.9|9136.7|9132.6|33
1666750800000|2022-10-26 02:20:00|9138.2|9134.4|9132.6|9128.8|9138.2|9134.4|9130.3|9126.4|11
1666751100000|2022-10-26 02:25:00|9132.1|9128.3|9145.7|9141.9|9147.5|9143.7|9132.1|9127.3|19
1666751400000|2022-10-26 02:30:00|9146.1|9142.3|9139.2|9136.4|9149.1|9145.3|9137.6|9132.2|80
1666751700000|2022-10-26 02:35:00|9139.6|9136.8|9135.1|9131.3|9146.1|9142.3|9134.6|9130.8|18
1666752000000|2022-10-26 02:40:00|9135.5|9131.7|9144.4|9140.6|9144.5|9140.7|9133.1|9129.3|4
1666752300000|2022-10-26 02:45:00|9144.6|9140.8|9139.4|9135.6|9149|9143.7|9139|9134.2|6
1666752600000|2022-10-26 02:50:00|9138.9|9135.1|9134.1|9130.3|9142.8|9137.1|9132.3|9128|382
1666752900000|2022-10-26 02:55:00|9134.2|9130.4|9126.6|9122.8|9134.2|9130.4|9124.1|9119.8|112
1666753200000|2022-10-26 03:00:00|9126.1|9122.3|9120.9|9117.1|9130.1|9125.8|9120.2|9114.9|5
1666753500000|2022-10-26 03:05:00|9122.2|9118.4|9114.1|9110.3|9124.5|9119.4|9114.1|9110.3|18
1666753800000|2022-10-26 03:10:00|9114.7|9111.3|9117.6|9113.8|9119.2|9114.4|9109.1|9105.8|151
1666754100000|2022-10-26 03:15:00|9117.5|9113.7|9125.7|9121.9|9127.7|9123.9|9116.3|9111.8|13
1666754400000|2022-10-26 03:20:00|9125.6|9121.8|9132.2|9128.4|9132.2|9128.8|9124.7|9120.9|69
1666754700000|2022-10-26 03:25:00|9133.2|9129.4|9130.1|9126.3|9136.1|9132.3|9130.1|9125.2|13
1666755000000|2022-10-26 03:30:00|9131.1|9127.3|9127.1|9123.3|9132.6|9127.3|9127.1|9123.3|10
1666755300000|2022-10-26 03:35:00|9127.6|9123.8|9128|9124.2|9128.5|9124.3|9125|9120.7|1
1666755600000|2022-10-26 03:40:00|9128.1|9124.3|9126.1|9122.3|9128.5|9124.7|9124|9120.2|84
1666755900000|2022-10-26 03:45:00|9126.2|9122.4|9137.1|9133.3|9138.1|9134.3|9126.1|9122.3|10
1666756200000|2022-10-26 03:50:00|9137.6|9133.8|9147.1|9143.3|9147.7|9143.4|9136.2|9132.4|63
1666756500000|2022-10-26 03:55:00|9146.5|9142.7|9149.1|9145.3|9151|9147.2|9145.7|9139.8|7
1666756800000|2022-10-26 04:00:00|9148.5|9144.7|9142.5|9138.7|9148.5|9144.7|9140.1|9136.3|6
1666757100000|2022-10-26 04:05:00|9142.1|9138.3|9140.9|9137.1|9144|9138.7|9138.5|9133.6|36
1666757400000|2022-10-26 04:10:00|9141|9137.2|9138.5|9134.7|9141.4|9137.6|9138.5|9133.2|0
1666757700000|2022-10-26 04:15:00|9141|9133.2|9145|9141.2|9146.5|9141.2|9137|9132.7|2
1666758000000|2022-10-26 04:20:00|9146|9142.2|9143.4|9139.6|9148.5|9142.6|9143.4|9138.7|1
1666758300000|2022-10-26 04:25:00|9144|9140.2|9142|9138.2|9145.5|9140.2|9138.9|9135.1|10
1666758600000|2022-10-26 04:30:00|9142.4|9138.6|9141.4|9137.6|9144.9|9140.2|9140.4|9135.5|10
1666758900000|2022-10-26 04:35:00|9143.9|9136.1|9134.9|9131.1|9143.9|9137.6|9134.9|9129.1|7
1666759200000|2022-10-26 04:40:00|9135.5|9131.7|9135.9|9132.1|9139.4|9134.6|9134.9|9130.6|0
1666759500000|2022-10-26 04:45:00|9136.3|9132.5|9136.4|9132.6|9139.4|9134.1|9136|9130.6|0
1666759800000|2022-10-26 04:50:00|9136|9132.2|9139.4|9135.6|9139.4|9135.6|9135.4|9132.1|2
1666760100000|2022-10-26 04:55:00|9138.9|9135.1|9135.9|9132.1|9139.4|9135.1|9135.9|9131.1|2
1666760400000|2022-10-26 05:00:00|9136.9|9133.1|9134.3|9130.5|9140.8|9135|9133.3|9128.5|12
1666760700000|2022-10-26 05:05:00|9134.4|9130.6|9128.8|9125|9136.8|9130.6|9126.8|9122.5|5
1666761000000|2022-10-26 05:10:00|9128.3|9124.5|9118.2|9114.4|9128.3|9124.5|9118.2|9114.4|17
1666761300000|2022-10-26 05:15:00|9118.7|9114.9|9118.7|9114.9|9123.2|9117.9|9115.7|9111.9|10
1666761600000|2022-10-26 05:20:00|9121.2|9113.4|9120.6|9116.8|9123.1|9118.3|9115.6|9111.3|6
1666761900000|2022-10-26 05:25:00|9120.7|9116.9|9126.6|9122.8|9127.1|9122.8|9120.1|9115.3|8
1666762200000|2022-10-26 05:30:00|9126.2|9122.4|9106.6|9102.8|9126.2|9122.4|9104.1|9100.9|83
1666762500000|2022-10-26 05:35:00|9106|9102.2|9118.6|9114.8|9121.6|9116.3|9102.7|9098.9|97
1666762800000|2022-10-26 05:40:00|9118.5|9114.7|9129.6|9125.8|9131.6|9127.8|9117.5|9114.3|45
1666763100000|2022-10-26 05:45:00|9130.1|9126.3|9125.6|9121.8|9134.1|9128.8|9122|9118.2|16
1666763400000|2022-10-26 05:50:00|9126.1|9122.3|9113|9109.2|9128.8|9123.2|9107.8|9102.2|49
1666763700000|2022-10-26 05:55:00|9112.5|9108.7|9106|9102.2|9119|9114.7|9104|9099.6|41
1666764000000|2022-10-26 06:00:00|9106.5|9102.7|9112.5|9108.7|9113.6|9109.8|9099.6|9095.8|210
1666764300000|2022-10-26 06:05:00|9112.9|9109.1|9106.5|9103.7|9118.4|9114.6|9106.5|9103.2|42
1666764600000|2022-10-26 06:10:00|9110|9106.2|9128.4|9124.6|9130.5|9125.1|9108.5|9104.2|269
1666764900000|2022-10-26 06:15:00|9128.6|9124.8|9128.9|9125.1|9139.1|9134.3|9125.6|9121.8|78
1666765200000|2022-10-26 06:20:00|9128.4|9124.6|9122.5|9118.7|9130.9|9126.7|9121|9115.7|49
1666765500000|2022-10-26 06:25:00|9122.6|9118.8|9109.5|9105.7|9124|9120.7|9107|9101.2|53
1666765800000|2022-10-26 06:30:00|9109.4|9105.6|9100|9096.2|9109.4|9105.6|9096.5|9092.7|159
1666766100000|2022-10-26 06:35:00|9100.1|9096.3|9107|9103.2|9109.4|9103.7|9097.5|9093.7|46
1666766400000|2022-10-26 06:40:00|9106.5|9102.7|9105.5|9101.7|9111|9105.7|9100.5|9096.2|45
1666766700000|2022-10-26 06:45:00|9105|9101.2|9115.9|9112.1|9116.4|9112.6|9100.9|9094.7|244
1666767000000|2022-10-26 06:50:00|9116.4|9112.6|9119.9|9116.1|9122.4|9118.6|9112.4|9107.1|71
1666767300000|2022-10-26 06:55:00|9121|9117.2|9111.5|9107.7|9125.5|9122.7|9110.5|9105.7|181
1666767600000|2022-10-26 07:00:00|9112|9108.2|9108.3|9104.5|9132.9|9129.1|9107.9|9104.1|127
1666767900000|2022-10-26 07:05:00|9107.4|9103.6|9067.2|9063.4|9107.4|9103.6|9062.7|9058.9|903
1666768200000|2022-10-26 07:10:00|9067.3|9063.5|9067.2|9063.4|9075.3|9070.4|9062.2|9058.9|656
1666768500000|2022-10-26 07:15:00|9067.3|9063.5|9072.8|9069|9077.1|9073.3|9064.7|9060.9|431
1666768800000|2022-10-26 07:20:00|9073.2|9069.4|9076.4|9073.6|9079.7|9075.9|9070|9066.6|945
1666769100000|2022-10-26 07:25:00|9076.9|9074.1|9079.1|9075.3|9079.9|9076.1|9071.4|9067.8|204
1666769400000|2022-10-26 07:30:00|9079.5|9075.7|9080.7|9076.9|9080.7|9076.9|9060.7|9057.5|974
1666769700000|2022-10-26 07:35:00|9080.3|9076.5|9107.9|9104.1|9109.8|9106.6|9080.2|9076.5|613
1666770000000|2022-10-26 07:40:00|9107.5|9103.7|9113|9109.2|9117.9|9113.1|9106.5|9103.2|139
1666770300000|2022-10-26 07:45:00|9113.5|9109.7|9126.9|9123.1|9139|9133.2|9112.5|9108.7|303
1666770600000|2022-10-26 07:50:00|9126.5|9122.7|9148.8|9145|9149.9|9146.1|9122.5|9118.7|314
1666770900000|2022-10-26 07:55:00|9149.2|9145.4|9152|9148.2|9161.2|9157.4|9142|9138.2|411
1666771200000|2022-10-26 08:00:00|9151.6|9147.8|9165.8|9162|9171.1|9167.3|9140.9|9136.5|836
1666771500000|2022-10-26 08:05:00|9165.9|9162.1|9159.8|9156|9171.4|9167.6|9157.8|9154.5|636
1666771800000|2022-10-26 08:10:00|9159.3|9155.5|9127.5|9123.7|9161.3|9155.5|9124.4|9121.1|972
1666772100000|2022-10-26 08:15:00|9127.6|9123.8|9135.7|9131.9|9136.6|9132.8|9119.6|9115.8|558
1666772400000|2022-10-26 08:20:00|9135.6|9131.8|9160.4|9156.6|9166.4|9162.6|9132.9|9129.1|1137
1666772700000|2022-10-26 08:25:00|9160.8|9157|9150.2|9146.4|9169.4|9165.6|9150.2|9146.4|3694
1666773000000|2022-10-26 08:30:00|9149.8|9147|9167.4|9164.6|9176.4|9172.6|9149.3|9145.5|1628
1666773300000|2022-10-26 08:35:00|9167.9|9165.1|9186.1|9182.3|9192.8|9189|9165.4|9161.6|1505
1666773600000|2022-10-26 08:40:00|9185.7|9181.9|9179.6|9175.8|9194.8|9190.4|9177.6|9173.8|634
1666773900000|2022-10-26 08:45:00|9180.5|9177.7|9199.4|9195.6|9200.8|9197.2|9177.6|9173.8|412
1666774200000|2022-10-26 08:50:00|9199.9|9196.1|9211.4|9207.6|9211.8|9208.2|9199.9|9196.1|843
1666774500000|2022-10-26 08:55:00|9211.9|9208.1|9208.1|9204.3|9212.4|9209|9201.9|9198.1|474
1666774800000|2022-10-26 09:00:00|9209|9205.2|9216.8|9213|9216.8|9213.6|9201.6|9197.8|885
1666775100000|2022-10-26 09:05:00|9217.3|9213.5|9208.2|9204.4|9218.4|9214.6|9203.7|9199.9|912
1666775400000|2022-10-26 09:10:00|9208.7|9204.9|9208.4|9204.6|9218.7|9212.8|9202.3|9198.5|909
1666775700000|2022-10-26 09:15:00|9208.9|9205.1|9208.3|9204.5|9213.3|9209.5|9204.8|9201|253
1666776000000|2022-10-26 09:20:00|9208.8|9205|9207.6|9203.8|9211.2|9207.4|9199.6|9195.8|610
1666776300000|2022-10-26 09:25:00|9207.4|9203.6|9210.9|9207.1|9214.5|9209.3|9203.9|9200.3|100
1666776600000|2022-10-26 09:30:00|9212.5|9208.7|9217.4|9213.6|9221|9217.7|9205.6|9201.8|773
1666776900000|2022-10-26 09:35:00|9217.5|9213.7|9229.6|9225.8|9235.1|9231.5|9216.4|9213|1151
1666777200000|2022-10-26 09:40:00|9228.6|9224.8|9232.1|9228.3|9234.7|9231.4|9225.1|9221.3|379
1666777500000|2022-10-26 09:45:00|9232.6|9228.8|9227.9|9224.1|9233|9229.2|9222.3|9218.5|300
1666777800000|2022-10-26 09:50:00|9228.3|9224.5|9226.7|9223.9|9236.4|9231.6|9225.9|9221.5|413
1666778100000|2022-10-26 09:55:00|9226.3|9223.5|9226.7|9222.9|9232.2|9228.4|9225.2|9221.8|216
1666778400000|2022-10-26 10:00:00|9226.8|9223|9218.2|9214.4|9229.7|9225.9|9213.5|9209.8|535
1666778700000|2022-10-26 10:05:00|9217.8|9214|9203|9200.2|9220.6|9217.8|9198.7|9195.2|499
1666779000000|2022-10-26 10:10:00|9203.3|9199.5|9206|9202.2|9211.1|9207.7|9196.9|9193.1|824
1666779300000|2022-10-26 10:15:00|9207.4|9203.6|9205.7|9202.9|9213|9210|9200.4|9196.6|326
1666779600000|2022-10-26 10:20:00|9206.2|9202.4|9204.3|9200.5|9206.6|9203.8|9194.7|9190.9|449
1666779900000|2022-10-26 10:25:00|9204.2|9200.4|9213.7|9209.9|9215.2|9211.4|9201.1|9197.3|89
1666780200000|2022-10-26 10:30:00|9213.6|9209.8|9201.1|9197.3|9221.7|9217.9|9199.5|9194.7|508
1666780500000|2022-10-26 10:35:00|9200.7|9196.9|9203.5|9199.7|9211.7|9207.9|9198.1|9194.3|57
1666780800000|2022-10-26 10:40:00|9204.6|9200.8|9205.6|9201.8|9212.7|9208.9|9201.6|9197.8|96
1666781100000|2022-10-26 10:45:00|9207.1|9203.3|9209.7|9205.9|9213.5|9209.3|9207.1|9203.3|107
1666781400000|2022-10-26 10:50:00|9209.2|9205.4|9200.5|9196.7|9209.7|9205.9|9200|9196.2|44
1666781700000|2022-10-26 10:55:00|9200|9196.2|9205|9201.2|9213|9209.2|9199.5|9195.7|206
1666782000000|2022-10-26 11:00:00|9204.5|9202.2|9228.8|9225|9237.9|9235.1|9200.4|9196.6|675
1666782300000|2022-10-26 11:05:00|9229.8|9226|9251|9247.2|9251.9|9247.7|9223.8|9220|868
1666782600000|2022-10-26 11:10:00|9251.1|9247.3|9242|9238.2|9252.6|9248.8|9240.5|9237.2|384
1666782900000|2022-10-26 11:15:00|9242.5|9238.7|9240.5|9236.7|9247.3|9242.2|9235.9|9232|116
1666783200000|2022-10-26 11:20:00|9241|9237.2|9245.7|9241.9|9247.8|9244|9239.9|9235.6|62
1666783500000|2022-10-26 11:25:00|9244.9|9241.1|9249.3|9245.5|9250.2|9247|9243|9239.2|121
1666783800000|2022-10-26 11:30:00|9248.8|9245|9251.8|9248|9262.3|9258.5|9242.8|9239|278
1666784100000|2022-10-26 11:35:00|9252.2|9248.4|9253.7|9249.9|9256.6|9253.8|9245.6|9241.8|150
1666784400000|2022-10-26 11:40:00|9254.6|9250.8|9250.6|9247.8|9254.6|9251.4|9249.7|9245.9|71
1666784700000|2022-10-26 11:45:00|9251.2|9247.4|9249.5|9245.7|9255.7|9252.4|9244.7|9240.9|188
1666785000000|2022-10-26 11:50:00|9248.1|9244.3|9241.9|9238.1|9252.6|9247.7|9236.8|9233|211
1666785300000|2022-10-26 11:55:00|9242.3|9238.5|9253.5|9249.7|9254.5|9251.2|9239.9|9236.1|573
1666785600000|2022-10-26 12:00:00|9254|9250.2|9236.4|9232.6|9265.5|9262.6|9235.9|9232.1|601
1666785900000|2022-10-26 12:05:00|9236.3|9232.5|9244.9|9241.1|9247.4|9243.6|9229.9|9226.1|275
1666786200000|2022-10-26 12:10:00|9244.3|9240.5|9259.4|9255.6|9259.8|9256.6|9241.4|9237.6|191
1666786500000|2022-10-26 12:15:00|9259.8|9256.6|9262|9258.2|9271.4|9267.6|9254.4|9250.6|676
1666786800000|2022-10-26 12:20:00|9264.6|9260.8|9259.6|9255.8|9271.7|9267.9|9253.1|9249.7|322
1666787100000|2022-10-26 12:25:00|9259.7|9255.9|9270.5|9266.7|9271.9|9268.2|9256.2|9252.4|192
1666787400000|2022-10-26 12:30:00|9270|9266.2|9272.5|9268.7|9278.4|9275.6|9266.1|9262.8|464
1666787700000|2022-10-26 12:35:00|9272.1|9268.3|9271.5|9268.7|9287.5|9284.7|9270.6|9267.8|1350
1666788000000|2022-10-26 12:40:00|9272|9268.2|9261.4|9257.6|9272|9268.7|9260.4|9256.6|334
1666788300000|2022-10-26 12:45:00|9260.4|9256.6|9268.9|9265.1|9275|9271.2|9254.9|9251.6|580
1666788600000|2022-10-26 12:50:00|9267.9|9264.1|9262.4|9258.6|9272|9268.2|9259.3|9255.5|470
1666788900000|2022-10-26 12:55:00|9263.4|9259.6|9274.3|9270.5|9281.9|9278.6|9263.4|9259.6|396
1666789200000|2022-10-26 13:00:00|9274.7|9270.9|9249.4|9245.6|9297|9293.7|9243.8|9240|1959
1666789500000|2022-10-26 13:05:00|9250.3|9246.5|9255.1|9251.3|9256.6|9253.2|9238.9|9234.6|576
1666789800000|2022-10-26 13:10:00|9254.6|9250.8|9236.5|9232.7|9254.6|9250.8|9217.6|9213.8|597
1666790100000|2022-10-26 13:15:00|9235.6|9231.8|9234.1|9230.3|9238.4|9234.7|9214.6|9210.8|458
1666790400000|2022-10-26 13:20:00|9234.5|9230.7|9229.6|9225.8|9238.5|9234.7|9226.6|9221.8|881
1666790700000|2022-10-26 13:25:00|9229.5|9225.7|9236.1|9232.3|9246.6|9242.8|9228.2|9222.7|405
1666791000000|2022-10-26 13:30:00|9235.2|9232.4|9278.8|9276|9280.4|9276.6|9234.1|9230.3|961
1666791300000|2022-10-26 13:35:00|9278.4|9275.6|9319.7|9315.9|9320.3|9316.5|9278.4|9275.1|1378
1666791600000|2022-10-26 13:40:00|9320.2|9316.4|9288.6|9284.8|9321.3|9317.5|9280.7|9276.8|977
1666791900000|2022-10-26 13:45:00|9289.4|9285.6|9295.8|9292|9314.4|9310.7|9287|9283.2|1432
1666792200000|2022-10-26 13:50:00|9296.2|9292.4|9304.5|9300.7|9305|9301.2|9287.7|9283.9|523
1666792500000|2022-10-26 13:55:00|9305.4|9301.6|9302.4|9298.6|9311.9|9308.7|9294.9|9291.6|514
1666792800000|2022-10-26 14:00:00|9301.9|9298.1|9285.7|9281.9|9320.9|9317.1|9276.2|9270.5|1188
1666793100000|2022-10-26 14:05:00|9285.6|9281.8|9297.3|9293.5|9300.9|9297.1|9282.2|9278.9|969
1666793400000|2022-10-26 14:10:00|9297.4|9293.6|9308.3|9304.5|9312.9|9309.1|9289.3|9285.5|523
1666793700000|2022-10-26 14:15:00|9307.8|9304|9311.7|9307.9|9320.8|9317|9306.8|9303.4|630
1666794000000|2022-10-26 14:20:00|9312.2|9308.4|9305.2|9302.4|9313.7|9310.4|9294.3|9290.5|436
1666794300000|2022-10-26 14:25:00|9305.7|9301.9|9292|9288.2|9312.3|9308.5|9289.3|9282.9|375
1666794600000|2022-10-26 14:30:00|9292.1|9288.3|9326.4|9322.6|9328.9|9324.5|9292.1|9285.9|1419
1666794900000|2022-10-26 14:35:00|9326.5|9322.7|9383.6|9379.8|9402.4|9398.6|9326.5|9322.7|4162
1666795200000|2022-10-26 14:40:00|9384|9380.2|9398.1|9394.3|9407.3|9403.8|9384|9380.2|2434
1666795500000|2022-10-26 14:45:00|9397.7|9393.9|9381.9|9379.1|9407.2|9403.8|9379.5|9375.7|1603
1666795800000|2022-10-26 14:50:00|9383|9379.2|9397.1|9393.3|9402.6|9398.8|9376.5|9373.2|620
1666796100000|2022-10-26 14:55:00|9396.6|9392.8|9391|9388.2|9398.7|9394.9|9381|9377.2|736
1666796400000|2022-10-26 15:00:00|9391.6|9388.8|9391.5|9387.7|9412.1|9408.3|9381.7|9378.4|1077
1666796700000|2022-10-26 15:05:00|9391.4|9387.6|9408.4|9404.6|9417.3|9413.9|9388.4|9385.2|1234
1666797000000|2022-10-26 15:10:00|9408|9405.2|9395.4|9392.6|9413.4|9409.6|9387.1|9383.7|1562
1666797300000|2022-10-26 15:15:00|9394.9|9392.1|9378.8|9375|9396.9|9393.7|9376.8|9373.5|761
1666797600000|2022-10-26 15:20:00|9379.3|9375.5|9368.9|9365.1|9385.3|9381.5|9348.6|9345.3|2406
1666797900000|2022-10-26 15:25:00|9369.3|9366.5|9392|9384.2|9400.9|9397.5|9366.2|9362.5|4311
1666798200000|2022-10-26 15:30:00|9390.4|9382.6|9402.8|9399|9407.5|9403.7|9377.3|9373.5|2685
1666798500000|2022-10-26 15:35:00|9403.3|9399.5|9400.7|9396.9|9408.2|9404.4|9397.6|9394.2|1107
1666798800000|2022-10-26 15:40:00|9402|9398.2|9406|9402.2|9410.9|9407.1|9391.4|9387.6|997
1666799100000|2022-10-26 15:45:00|9405|9402.3|9399.5|9395.7|9408.1|9404.3|9393.6|9389.8|548
1666799400000|2022-10-26 15:50:00|9400|9396.2|9393.8|9390|9400.5|9396.7|9386.4|9383.1|559
1666799700000|2022-10-26 15:55:00|9393.3|9389.5|9405.5|9401.7|9406|9403.2|9387.8|9384|831
1666800000000|2022-10-26 16:00:00|9405.9|9402.1|9410.4|9407.6|9420.5|9416.7|9402.4|9398.7|506
1666800300000|2022-10-26 16:05:00|9410.8|9407|9419.9|9416.1|9422.4|9419.1|9408.8|9405.1|486
1666800600000|2022-10-26 16:10:00|9419.8|9416|9428.3|9424.5|9431.7|9427.9|9419.2|9415.4|885
1666800900000|2022-10-26 16:15:00|9428.9|9425.1|9422.7|9418.9|9433.9|9430.1|9421.7|9417.9|648
1666801200000|2022-10-26 16:20:00|9422.8|9419|9415.1|9411.3|9425.8|9422|9414.1|9410.3|755
1666801500000|2022-10-26 16:25:00|9416.1|9412.3|9418.9|9415.1|9424.6|9420.8|9405.5|9401.7|654
1666801800000|2022-10-26 16:30:00|9419.4|9415.6|9414.8|9411|9429.8|9426.6|9412.3|9409|545
1666802100000|2022-10-26 16:35:00|9415.3|9411.5|9427.5|9423.7|9432.6|9428.3|9414.8|9411.5|380
1666802400000|2022-10-26 16:40:00|9427|9423.2|9433.8|9430|9448.3|9443|9421.5|9417.7|601
1666802700000|2022-10-26 16:45:00|9434.2|9430.4|9420.7|9416.9|9439.2|9436.4|9418.8|9415|474
1666803000000|2022-10-26 16:50:00|9420.2|9417.4|9421.1|9417.3|9434.4|9430.6|9418.7|9414.9|444
1666803300000|2022-10-26 16:55:00|9421.6|9417.8|9423.5|9419.7|9425.5|9422.7|9415|9411.2|624
1666803600000|2022-10-26 17:00:00|9422.5|9418.7|9428.2|9424.4|9432.6|9428.8|9413.6|9409.8|320
1666803900000|2022-10-26 17:05:00|9427.8|9424|9414.3|9410.5|9430.8|9427|9409.2|9405.4|319
1666804200000|2022-10-26 17:10:00|9413.8|9410|9424.3|9420.5|9425.2|9421.4|9409.2|9405.4|313
1666804500000|2022-10-26 17:15:00|9425.2|9421.4|9426|9422.2|9426.3|9422.5|9413.1|9409.3|393
1666804800000|2022-10-26 17:20:00|9424.5|9420.7|9407.9|9404.1|9428|9424.2|9406.5|9402.7|379
1666805100000|2022-10-26 17:25:00|9407.5|9403.7|9386.9|9384.1|9411.5|9407.7|9386.5|9382.7|430
1666805400000|2022-10-26 17:30:00|9387.4|9383.1|9375.4|9371.6|9388.9|9385.1|9372.8|9369.6|903
1666805700000|2022-10-26 17:35:00|9374.9|9371.1|9397.8|9394|9399.3|9395.5|9372.4|9369.1|669
1666806000000|2022-10-26 17:40:00|9397.3|9393.5|9403.8|9400|9408.3|9405|9394.9|9391.1|330
1666806300000|2022-10-26 17:45:00|9403.9|9400.1|9405.4|9402.6|9407.2|9404|9399.3|9396|315
1666806600000|2022-10-26 17:50:00|9405.9|9402.1|9421|9417.2|9423|9419.2|9405.4|9402.1|1051
1666806900000|2022-10-26 17:55:00|9420.6|9417.8|9416.4|9412.6|9424|9420.7|9412.1|9408.3|243
1666807200000|2022-10-26 18:00:00|9416.9|9413.1|9403.8|9400|9419.4|9415.6|9402.3|9398.5|400
1666807500000|2022-10-26 18:05:00|9403.9|9400.1|9414.6|9411.8|9416.1|9413.2|9403.9|9400.1|493
1666807800000|2022-10-26 18:10:00|9414.1|9411.3|9419|9416.2|9420.5|9417.2|9410.1|9406.7|612
1666808100000|2022-10-26 18:15:00|9420.1|9416.3|9411.6|9407.8|9420.1|9416.3|9405.9|9402.1|1048
1666808400000|2022-10-26 18:20:00|9412.1|9408.3|9404.5|9400.7|9414.6|9410.8|9398.4|9394.6|399
1666808700000|2022-10-26 18:25:00|9404.4|9400.6|9401|9397.2|9407.5|9402.2|9395.2|9392|3160
1666809000000|2022-10-26 18:30:00|9399.6|9396.8|9400.3|9397.5|9402.9|9400.1|9397.5|9394.2|1278
1666809300000|2022-10-26 18:35:00|9399.4|9396.6|9401.9|9398.1|9402.3|9399.1|9397.3|9393.7|338
1666809600000|2022-10-26 18:40:00|9402.3|9398.5|9396.3|9392.5|9402.9|9399.5|9394.4|9389.7|561
1666809900000|2022-10-26 18:45:00|9395.8|9392|9401.8|9398|9402.8|9399.5|9395.8|9392|256
1666810200000|2022-10-26 18:50:00|9402.4|9398.6|9406.6|9402.8|9410.5|9406.7|9401.9|9398.6|345
1666810500000|2022-10-26 18:55:00|9406.2|9402.4|9411.1|9407.3|9412.1|9408.8|9404.7|9401.9|190
1666810800000|2022-10-26 19:00:00|9410.6|9406.8|9412.8|9409|9413.3|9409.9|9408.7|9405.9|203
1666811100000|2022-10-26 19:05:00|9413.3|9410.5|9421|9417.2|9421.5|9418.2|9412.8|9409|282
1666811400000|2022-10-26 19:10:00|9420.5|9417.7|9421|9417.2|9423.5|9420.1|9414|9410.8|437
1666811700000|2022-10-26 19:15:00|9421.4|9417.6|9423.8|9420|9426.9|9424.1|9421|9417.6|164
1666812000000|2022-10-26 19:20:00|9423.3|9419.5|9423.8|9420|9423.8|9420.5|9420.8|9417|129
1666812300000|2022-10-26 19:25:00|9424.8|9421|9425.4|9421.6|9426.6|9423.7|9422.1|9418.3|114
1666812600000|2022-10-26 19:30:00|9424.5|9420.7|9427.4|9423.6|9428|9424.7|9424|9420.6|149
1666812900000|2022-10-26 19:35:00|9426.4|9423.1|9428.5|9424.7|9429.9|9426.7|9423.4|9419.6|284
1666813200000|2022-10-26 19:40:00|9428.9|9425.1|9424.4|9420.6|9429.9|9426.7|9423.4|9420.6|88
1666813500000|2022-10-26 19:45:00|9423.9|9421.6|9425.3|9422.5|9427.4|9423.6|9423.3|9420.5|55
1666813800000|2022-10-26 19:50:00|9425.8|9421.5|9421.9|9418.1|9425.8|9422.5|9419.3|9416.5|59
1666814100000|2022-10-26 19:55:00|9421.8|9418|9422.3|9418.5|9423.7|9419.9|9418.3|9415.4|164
1666814400000|2022-10-26 20:00:00|9422.7|9418.9|9423.3|9419.5|9425.7|9421.9|9419.3|9416|41
1666814700000|2022-10-26 20:05:00|9423.2|9419.4|9421.2|9417.4|9425.7|9422.5|9420.7|9416.9|6
1666815000000|2022-10-26 20:10:00|9421.3|9417.5|9427.2|9423.4|9429.1|9425.3|9421.2|9417.4|46
1666815300000|2022-10-26 20:15:00|9427.1|9423.3|9429.2|9425.4|9430.1|9426.9|9426.1|9422.3|26
1666815600000|2022-10-26 20:20:00|9428.7|9424.9|9425.6|9421.8|9430.1|9426.3|9421.6|9418.3|13
1666815900000|2022-10-26 20:25:00|9426.1|9422.3|9430.1|9426.3|9431.5|9428.3|9422.1|9418.3|119
1666816200000|2022-10-26 20:30:00|9429.6|9425.8|9421.9|9418.1|9430.1|9426.3|9420.9|9418.1|85
1666816500000|2022-10-26 20:35:00|9422|9418.2|9425.5|9422.7|9426.9|9423.1|9422|9418.2|21
1666816800000|2022-10-26 20:40:00|9425|9422.2|9424.9|9421.1|9426|9422.2|9421|9417.2|9
1666817100000|2022-10-26 20:45:00|9425.4|9421.6|9431.9|9429.1|9432.3|9429.1|9423.9|9420.1|62
1666817400000|2022-10-26 20:50:00|9432.3|9428.1|9441.3|9437.5|9441.9|9438.6|9429.8|9426|269
1666817700000|2022-10-26 20:55:00|9440.8|9438|9437.4|9433.6|9442.8|9439.4|9436.9|9430.6|81
1666818000000|2022-10-26 21:00:00|9439.4|9431.6|9428.6|9420.8|9439.4|9433.5|9427.9|9420.1|14
1666818300000|2022-10-26 21:05:00|9433.1|9425.3|9430.9|9423.1|9433.1|9425.3|9428.1|9420.3|12
1666818900000|2022-10-26 21:15:00|9431.4|9423.6|9435.8|9428|9437.5|9429.7|9430.9|9423.1|4
1666819200000|2022-10-26 21:20:00|9437.9|9430.1|9442.4|9434.6|9442.9|9436.2|9435.2|9429.1|7
1666819500000|2022-10-26 21:25:00|9442|9434.2|9432.9|9425.1|9442|9435.4|9432.9|9425.1|1
1666819800000|2022-10-26 21:30:00|9430.4|9422.6|9430.4|9422.6|9430.9|9423.1|9430.4|9422.6|0
1666820100000|2022-10-26 21:35:00|9430.3|9422.5|9430.4|9422.6|9432.9|9425.1|9429.4|9421.6|0
1666820400000|2022-10-26 21:40:00|9434|9426.2|9431.7|9423.9|9435|9429.6|9430.8|9423|7
1666820700000|2022-10-26 21:45:00|9431.8|9424|9438.3|9430.5|9438.3|9431.9|9431.7|9423.9|0
1666821000000|2022-10-26 21:50:00|9437.8|9430|9440.8|9433|9441.3|9435|9437.3|9430|0
1666821300000|2022-10-26 21:55:00|9438.7|9434.9|9439.2|9431.4|9440.2|9434.9|9437.2|9430.9|2
1666821600000|2022-10-26 22:00:00|9439.7|9431.9|9439.7|9431.9|9439.7|9431.9|9439.7|9431.9|0
1666828800000|2022-10-27 00:00:00|9429.4|9425.6|9408.7|9404.9|9431.4|9425.6|9402.2|9396.9|30
1666829100000|2022-10-27 00:05:00|9408.6|9404.8|9416.1|9412.3|9417.7|9412.8|9407.7|9403.9|17
1666829400000|2022-10-27 00:10:00|9415.6|9411.8|9425.7|9417.9|9425.7|9421.9|9414.7|9411.3|19
1666829700000|2022-10-27 00:15:00|9423.7|9419.9|9427.6|9423.8|9429.6|9423.8|9415.1|9410.8|13
1666830000000|2022-10-27 00:20:00|9427.1|9423.3|9427.6|9423.8|9432.3|9427.3|9424.6|9420.8|1
1666830300000|2022-10-27 00:25:00|9426.7|9422.9|9426.6|9418.8|9428.1|9424.3|9422.5|9416.8|0
1666830600000|2022-10-27 00:30:00|9424.6|9420.8|9418.4|9414.6|9426.6|9420.8|9413.5|9407.8|10
1666830900000|2022-10-27 00:35:00|9419.9|9412.1|9411|9407.2|9419.9|9413.2|9407|9401.7|0
1666831200000|2022-10-27 00:40:00|9411.4|9407.6|9409.4|9405.6|9415.4|9412.6|9405.4|9400.6|5
1666831500000|2022-10-27 00:45:00|9411.4|9403.6|9410.4|9406.6|9412.4|9407.6|9406.4|9401.6|1
1666831800000|2022-10-27 00:50:00|9409.9|9406.1|9406.3|9402.5|9415.3|9409.5|9405.3|9399.5|15
1666832100000|2022-10-27 00:55:00|9405.3|9401.5|9412.8|9409|9414.3|9409.5|9405.3|9399.5|5
1666832400000|2022-10-27 01:00:00|9412.3|9408.5|9439.3|9435.5|9447.8|9442.1|9412.3|9408.5|38
1666832700000|2022-10-27 01:05:00|9438.8|9435|9448.8|9445|9451.8|9448|9438.8|9433.5|23
1666833000000|2022-10-27 01:10:00|9451.2|9443.4|9453.6|9449.8|9455.6|9450.3|9445.7|9440|54
1666833300000|2022-10-27 01:15:00|9453.1|9449.3|9452|9444.2|9454.1|9450.3|9444.5|9440.2|19
1666833600000|2022-10-27 01:20:00|9450.5|9446.7|9454.4|9450.6|9455|9451.2|9448.5|9444.2|20
1666833900000|2022-10-27 01:25:00|9453.5|9449.7|9457.5|9449.7|9459|9454.7|9451.9|9447.2|15
1666834200000|2022-10-27 01:30:00|9458|9450.2|9449.5|9445.7|9459|9453.7|9448.2|9442.7|140
1666834500000|2022-10-27 01:35:00|9450|9446.2|9447.5|9443.7|9452.5|9447.2|9444.6|9439.7|2
1666834800000|2022-10-27 01:40:00|9448|9444.2|9440.4|9436.6|9449.5|9445.7|9440|9435.7|7
1666835100000|2022-10-27 01:45:00|9440|9436.2|9435.5|9431.7|9441.5|9437.7|9434.1|9430.7|22
1666835400000|2022-10-27 01:50:00|9436.5|9432.7|9430.4|9426.6|9436.5|9432.7|9425.4|9419.6|6
1666835700000|2022-10-27 01:55:00|9432.9|9425.1|9435.5|9431.7|9439.9|9434.1|9428.4|9424.1|14
1666836000000|2022-10-27 02:00:00|9434.5|9430.8|9429.9|9426.1|9435|9431.8|9423.5|9419.2|43
1666836300000|2022-10-27 02:05:00|9430|9427.2|9432.9|9429.1|9436.5|9431.7|9430|9426.2|7
1666836600000|2022-10-27 02:10:00|9432.5|9428.7|9421|9417.2|9434.4|9429.2|9418.5|9414.2|32
1666836900000|2022-10-27 02:15:00|9421.6|9417.8|9418|9414.2|9427.5|9423.7|9417|9412.1|22
1666837200000|2022-10-27 02:20:00|9419|9411.2|9416.9|9409.1|9419|9412.7|9411.4|9406.1|8
1666837500000|2022-10-27 02:25:00|9414.9|9411.1|9419.5|9415.7|9419.5|9415.7|9410.9|9406.1|20
1666837800000|2022-10-27 02:30:00|9420|9416.2|9418.5|9414.7|9423|9418.2|9415.5|9411.7|15
1666838100000|2022-10-27 02:35:00|9417.9|9414.1|9407.4|9403.6|9419.4|9414.1|9406.4|9400.6|38
1666838400000|2022-10-27 02:40:00|9407.8|9404|9403.4|9399.6|9408.3|9405|9397.4|9393.6|81
1666838700000|2022-10-27 02:45:00|9403.9|9400.1|9414.9|9411.1|9419.9|9415.6|9403.4|9399.6|28
1666839000000|2022-10-27 02:50:00|9414.4|9410.6|9412.8|9409|9417.9|9412.1|9409.4|9405.1|36
1666839300000|2022-10-27 02:55:00|9411.8|9408|9415.3|9411.5|9417.8|9412.6|9411.3|9406|97
1666839600000|2022-10-27 03:00:00|9415.8|9412|9414.3|9410.5|9417|9413.6|9411.4|9406.1|51
1666839900000|2022-10-27 03:05:00|9413.4|9409.6|9430.3|9422.5|9430.3|9424.5|9411.4|9407.6|9
1666840200000|2022-10-27 03:10:00|9428.3|9424.5|9427.3|9423.5|9430.3|9424.5|9422.3|9416.5|34
1666840500000|2022-10-27 03:15:00|9427.4|9423.6|9431.4|9427.6|9434.3|9429.6|9427.4|9423.1|0
1666840800000|2022-10-27 03:20:00|9431.3|9427.5|9428.3|9424.5|9431.8|9428|9424.9|9421.1|8
1666841100000|2022-10-27 03:25:00|9428.8|9425|9424.3|9420.5|9429.3|9425.5|9423.8|9419|2
1666841400000|2022-10-27 03:30:00|9423.9|9420.1|9422.3|9418.5|9424.8|9420.5|9420.3|9415|36
1666841700000|2022-10-27 03:35:00|9422.8|9419|9424.8|9421|9426.3|9422.5|9422.3|9418.5|2
1666842000000|2022-10-27 03:40:00|9424.7|9420.9|9423.2|9420.4|9425.2|9421.4|9423.2|9419.4|3
1666842300000|2022-10-27 03:45:00|9422.3|9419.4|9422.7|9418.9|9423.2|9419.4|9420.2|9417.4|8
1666842600000|2022-10-27 03:50:00|9422.2|9418.4|9426.2|9422.4|9428.8|9424.9|9421.2|9417.4|1
1666842900000|2022-10-27 03:55:00|9426.3|9422.5|9426.2|9422.4|9429.7|9424.4|9425.2|9421.4|7
1666843200000|2022-10-27 04:00:00|9427.2|9423.4|9425.2|9421.4|9427.7|9423.9|9423.7|9419.9|0
1666843500000|2022-10-27 04:05:00|9424.2|9421.9|9419.2|9415.4|9427.2|9423.4|9413.1|9409.9|204
1666843800000|2022-10-27 04:10:00|9420.1|9416.3|9427.1|9419.3|9427.1|9421.3|9419.2|9415.4|56
1666844100000|2022-10-27 04:15:00|9425.1|9421.3|9427.3|9423.5|9430.2|9426.4|9425.1|9421.3|117
1666844400000|2022-10-27 04:20:00|9427.2|9423.4|9428.1|9424.3|9431.1|9425.4|9426.2|9422.9|1
1666844700000|2022-10-27 04:25:00|9428.2|9424.4|9430.2|9427.4|9434.1|9429.4|9426.7|9421.5|4
1666845000000|2022-10-27 04:30:00|9431.7|9427.9|9425.6|9421.8|9431.7|9427.9|9425.1|9419.3|8
1666845300000|2022-10-27 04:35:00|9425.1|9421.3|9423.1|9419.3|9431.6|9425.8|9422.1|9416.3|1
1666845600000|2022-10-27 04:40:00|9426.1|9418.3|9421.6|9417.8|9427.1|9421.7|9421.6|9417.8|11
1666845900000|2022-10-27 04:45:00|9422.5|9414.7|9422.1|9418.3|9425|9419.7|9417.1|9413.9|8
1666846200000|2022-10-27 04:50:00|9422.5|9418.7|9423|9419.2|9423.5|9419.2|9418|9414.3|2
1666846500000|2022-10-27 04:55:00|9422.5|9418.7|9418.1|9414.3|9423|9418.7|9416.9|9411.6|15
1666846800000|2022-10-27 05:00:00|9417.5|9414.7|9417.1|9414.3|9422.5|9418.3|9416|9412.2|63
1666847100000|2022-10-27 05:05:00|9418.1|9413.8|9419|9415.2|9421|9417.2|9416.1|9413.2|21
1666847400000|2022-10-27 05:10:00|9418.9|9415.1|9422.5|9418.7|9424.4|9420.6|9416.6|9413.2|21
1666847700000|2022-10-27 05:15:00|9422|9418.2|9415.5|9411.7|9422|9418.2|9415.5|9410.7|78
1666848000000|2022-10-27 05:20:00|9414|9411.2|9415.9|9412.1|9418.9|9413.6|9409.4|9405.1|149
1666848300000|2022-10-27 05:25:00|9415.8|9412|9409.9|9406.1|9415.9|9413.1|9405.8|9402|14
1666848600000|2022-10-27 05:30:00|9411.9|9404.1|9412.3|9408.5|9412.8|9408.6|9403.8|9398.5|9
1666848900000|2022-10-27 05:35:00|9411.8|9408|9422.8|9419|9426.7|9422|9407.4|9404|22
1666849200000|2022-10-27 05:40:00|9421.8|9418|9435.8|9432|9438.8|9433|9421.8|9418|204
1666849500000|2022-10-27 05:45:00|9435.7|9431.9|9424.3|9420.5|9436.2|9432|9423.3|9418|2
1666849800000|2022-10-27 05:50:00|9421.7|9418.9|9420.8|9417|9427.2|9422.1|9416.7|9412.9|228
1666850100000|2022-10-27 05:55:00|9421.3|9417.5|9415.3|9411.5|9422.8|9419|9412.8|9408.5|65
1666850400000|2022-10-27 06:00:00|9414.8|9411|9405.3|9401.5|9414.8|9411|9404.7|9401.5|69
1666850700000|2022-10-27 06:05:00|9406.3|9402.5|9388.7|9384.9|9409.7|9405.9|9384.7|9380.9|89
1666851000000|2022-10-27 06:10:00|9387.3|9383.5|9383.7|9379.9|9389.2|9385.4|9381.2|9377.4|33
1666851300000|2022-10-27 06:15:00|9383.2|9379.4|9390.7|9386.9|9390.7|9387.9|9381.2|9377.4|38
1666851600000|2022-10-27 06:20:00|9391.2|9388.4|9375.7|9371.9|9392.2|9388.4|9375.2|9371.4|28
1666851900000|2022-10-27 06:25:00|9375.3|9372.5|9382.1|9378.3|9384.6|9380.4|9373.6|9369.4|120
1666852200000|2022-10-27 06:30:00|9381.2|9377.4|9370.5|9366.7|9382.2|9377.9|9368.6|9365.3|254
1666852500000|2022-10-27 06:35:00|9370|9367.2|9369.6|9365.8|9376|9372.7|9369|9365.2|119
1666852800000|2022-10-27 06:40:00|9369.1|9365.3|9368.5|9365.7|9378.6|9374.3|9368.5|9364.3|178
1666853100000|2022-10-27 06:45:00|9368.9|9366.1|9373.5|9369.7|9379.5|9376.7|9368.5|9365.7|120
1666853400000|2022-10-27 06:50:00|9373.4|9369.6|9372.5|9368.7|9375|9371.2|9364|9360.2|83
1666853700000|2022-10-27 06:55:00|9373|9369.2|9358.3|9354.5|9373|9369.2|9353.3|9350.1|471
1666854000000|2022-10-27 07:00:00|9357.4|9353.6|9359.8|9356|9366.8|9363|9346.3|9342.5|213
1666854300000|2022-10-27 07:05:00|9359.3|9355.5|9372.4|9368.6|9376.4|9372.1|9358.5|9355.5|162
1666854600000|2022-10-27 07:10:00|9373.3|9369.5|9377.3|9373.5|9381.3|9377.5|9373.3|9368|104
1666854900000|2022-10-27 07:15:00|9376.3|9372.1|9363.4|9359.6|9379.9|9374.5|9362.3|9357.5|157
1666855200000|2022-10-27 07:20:00|9365.9|9358.1|9358.4|9355.6|9377.3|9372|9358.4|9355|127
1666855500000|2022-10-27 07:25:00|9359.8|9356|9343.8|9340|9367.8|9362.5|9343.3|9340|226
1666855800000|2022-10-27 07:30:00|9344.3|9341|9345.2|9341.4|9352.4|9349.5|9343.3|9339.5|303
1666856100000|2022-10-27 07:35:00|9344.7|9342.4|9355.2|9351.4|9356.1|9352.9|9344.7|9341.4|131
1666856400000|2022-10-27 07:40:00|9355.7|9352.9|9359.2|9355.4|9369.7|9366.4|9352.8|9347.9|462
1666856700000|2022-10-27 07:45:00|9361.1|9353.3|9349.1|9345.3|9361.1|9355.4|9336.7|9331.9|276
1666857000000|2022-10-27 07:50:00|9350.6|9346.3|9386.5|9382.7|9390.4|9384.7|9350.1|9346.3|664
1666857300000|2022-10-27 07:55:00|9389|9381.2|9388.5|9384.7|9389|9385.2|9369.5|9365.7|675
1666857600000|2022-10-27 08:00:00|9388.1|9385.3|9406.4|9402.6|9407.4|9402.8|9380|9376.2|531
1666857900000|2022-10-27 08:05:00|9405.4|9400|9400|9396.2|9426.5|9420.7|9398.4|9394.6|326
1666858200000|2022-10-27 08:10:00|9399.9|9396.1|9399.2|9395.4|9411.4|9407.6|9394.9|9391.1|453
1666858500000|2022-10-27 08:15:00|9398.7|9394.9|9426.4|9422.6|9427.9|9423.6|9397.2|9393.4|338
1666858800000|2022-10-27 08:20:00|9426.3|9422.5|9409.7|9405.9|9426.9|9423.1|9409.2|9403.9|702
1666859100000|2022-10-27 08:25:00|9409.2|9405.4|9422.4|9418.6|9436.4|9432.6|9408.7|9405.4|3622
1666859400000|2022-10-27 08:30:00|9420.9|9418.1|9419.2|9415.4|9435.2|9431.4|9416.6|9412.8|1308
1666859700000|2022-10-27 08:35:00|9419.6|9415.8|9410.3|9406.5|9420.1|9416.3|9402.4|9398.6|522
1666860000000|2022-10-27 08:40:00|9409.3|9405.5|9398.8|9395|9414.9|9411.1|9394.9|9391.1|428
1666860300000|2022-10-27 08:45:00|9398.3|9394.5|9408.5|9404.7|9412.5|9409.2|9390|9384.7|139
1666860600000|2022-10-27 08:50:00|9407.6|9403.8|9415.6|9411.8|9433.1|9429.3|9407.6|9403.8|453
1666860900000|2022-10-27 08:55:00|9416.1|9412.3|9400.4|9396.6|9419.6|9414.3|9400.4|9396.6|497
1666861200000|2022-10-27 09:00:00|9400.9|9397.1|9394.7|9390.9|9405.4|9401.6|9391.2|9387.4|304
1666861500000|2022-10-27 09:05:00|9393.7|9389.9|9383.2|9379.4|9393.7|9389.9|9377.7|9373.9|172
1666861800000|2022-10-27 09:10:00|9382.7|9378.9|9380.2|9376.4|9387.7|9384.5|9377.5|9373.7|222
1666862100000|2022-10-27 09:15:00|9380.1|9376.3|9395.3|9391.5|9399.3|9395.5|9375.6|9371.7|527
1666862400000|2022-10-27 09:20:00|9394.4|9390.6|9396.3|9392.5|9399.8|9395.5|9390.3|9386.5|69
1666862700000|2022-10-27 09:25:00|9397.3|9393.5|9384.2|9380.4|9402.3|9398.5|9379.6|9375.8|224
1666863000000|2022-10-27 09:30:00|9383.3|9379.5|9389.6|9385.8|9391.6|9386.3|9380.6|9375.4|108
1666863300000|2022-10-27 09:35:00|9389.1|9385.3|9390.1|9386.3|9394.1|9388.3|9379.6|9375.3|72
1666863600000|2022-10-27 09:40:00|9390.6|9386.8|9404.2|9400.4|9404.2|9400.4|9390.6|9386.8|274
1666863900000|2022-10-27 09:45:00|9403.2|9399.4|9394.2|9390.4|9406.2|9402.4|9389.8|9386|182
1666864200000|2022-10-27 09:50:00|9394.7|9390.9|9396.2|9392.4|9406.1|9402.3|9394.2|9390.4|227
1666864500000|2022-10-27 09:55:00|9396.7|9392.9|9393.7|9389.9|9399.2|9395.4|9390.7|9386.9|157
1666864800000|2022-10-27 10:00:00|9393.2|9389.4|9395.2|9391.4|9397.1|9393.9|9386.1|9382.3|30
1666865100000|2022-10-27 10:05:00|9397.1|9389.3|9388.6|9384.8|9397.7|9392.4|9385.2|9381.8|80
1666865400000|2022-10-27 10:10:00|9388.1|9384.3|9410.2|9406.4|9411.6|9407.8|9387.1|9383.3|422
1666865700000|2022-10-27 10:15:00|9409.2|9405.8|9413.1|9409.3|9417.1|9413.3|9403.1|9399.3|315
1666866000000|2022-10-27 10:20:00|9413.6|9409.8|9438.6|9434.8|9439.6|9435.8|9411.6|9407.8|517
1666866300000|2022-10-27 10:25:00|9438.1|9434.3|9433.1|9429.3|9446.1|9442.3|9430|9426.2|786
1666866600000|2022-10-27 10:30:00|9433.6|9429.8|9433.5|9429.7|9439|9435.2|9426.5|9422.7|744
1666866900000|2022-10-27 10:35:00|9433|9429.2|9442|9438.2|9446.5|9442.7|9427.1|9423.2|147
1666867200000|2022-10-27 10:40:00|9440.5|9436.7|9431|9427.2|9443|9439.2|9427.5|9421.7|417
1666867500000|2022-10-27 10:45:00|9431.5|9427.7|9437|9433.2|9439.4|9434.1|9430|9427.2|116
1666867800000|2022-10-27 10:50:00|9437.5|9433.7|9437|9433.2|9437.5|9433.7|9427|9423.2|54
1666868100000|2022-10-27 10:55:00|9437.5|9433.7|9440.6|9436.8|9447.6|9444.3|9436.5|9432.7|83
1666868400000|2022-10-27 11:00:00|9440.1|9436.3|9437.1|9433.3|9442.6|9438.8|9431.5|9427.1|360
1666868700000|2022-10-27 11:05:00|9436.6|9432.8|9440|9436.2|9442.5|9438.6|9432|9427.2|215
1666869000000|2022-10-27 11:10:00|9441.5|9433.7|9440.4|9436.6|9447.5|9443.7|9435.9|9432.1|255
1666869300000|2022-10-27 11:15:00|9439.9|9436.1|9425.8|9422|9443.4|9439.6|9423.3|9419.5|137
1666869600000|2022-10-27 11:20:00|9426.8|9423|9424.8|9421|9426.9|9423.1|9418.9|9415.1|115
1666869900000|2022-10-27 11:25:00|9424.4|9420.6|9428.8|9425|9435.9|9431.6|9419.3|9415.5|263
1666870200000|2022-10-27 11:30:00|9428.4|9424.6|9432.8|9429|9434.3|9429|9423.9|9419.5|199
1666870500000|2022-10-27 11:35:00|9431.8|9428|9423.3|9419.5|9431.8|9428|9412.8|9409|330
1666870800000|2022-10-27 11:40:00|9423.8|9420.5|9422.3|9418.5|9429.3|9425.5|9420.8|9417|39
1666871100000|2022-10-27 11:45:00|9423.3|9419.5|9416.8|9413|9427.3|9423.5|9416.3|9412.5|529
1666871400000|2022-10-27 11:50:00|9417.3|9413.5|9420.3|9416.5|9424.2|9420.9|9417.3|9413.5|169
1666871700000|2022-10-27 11:55:00|9421.3|9417.5|9423.3|9419.5|9424.2|9420.4|9419.2|9415.4|31
1666872000000|2022-10-27 12:00:00|9424.2|9420.4|9455.2|9451.4|9467.2|9463.4|9419.2|9415.4|692
1666872300000|2022-10-27 12:05:00|9456.2|9452.4|9450.6|9446.8|9459.7|9455.9|9445.2|9441.4|141
1666872600000|2022-10-27 12:10:00|9450.2|9446.4|9437.9|9434.1|9456.2|9451.9|9437.9|9434.1|739
1666872900000|2022-10-27 12:15:00|9438.9|9435.1|9434.3|9430.5|9443.8|9438|9417.4|9413.6|502
1666873200000|2022-10-27 12:20:00|9434.2|9430.4|9443.5|9439.7|9448.5|9444.7|9418.3|9413|519
1666873500000|2022-10-27 12:25:00|9443.6|9439.8|9441.1|9437.3|9449|9444.7|9438.5|9434.2|144
1666873800000|2022-10-27 12:30:00|9441.2|9437.4|9454.6|9450.8|9485.6|9481.8|9441.2|9437.2|771
1666874100000|2022-10-27 12:35:00|9454.1|9450.3|9456.5|9452.7|9468.5|9464.7|9446.6|9441.2|270
1666874400000|2022-10-27 12:40:00|9456.6|9452.8|9479|9475.2|9489.1|9483.8|9449.5|9446.6|1032
1666874700000|2022-10-27 12:45:00|9479.5|9475.7|9479.3|9475.5|9484|9480.2|9465.8|9462|590
1666875000000|2022-10-27 12:50:00|9480.3|9476.5|9488.3|9484.5|9492.8|9488.5|9471.3|9467.5|433
1666875300000|2022-10-27 12:55:00|9488.8|9485|9497.1|9493.3|9502.1|9498.9|9481.9|9477.6|862
1666875600000|2022-10-27 13:00:00|9497.2|9493.4|9493.6|9489.8|9504.1|9500.3|9473.5|9469.7|873
1666875900000|2022-10-27 13:05:00|9493.5|9489.7|9508.4|9504.6|9511.4|9507.6|9485.1|9480.8|612
1666876200000|2022-10-27 13:10:00|9508.9|9505.1|9501.4|9497.6|9513.5|9508.2|9497|9492.7|341
1666876500000|2022-10-27 13:15:00|9503.4|9495.6|9507.4|9503.6|9514.4|9510.6|9496.4|9490.7|581
1666876800000|2022-10-27 13:20:00|9508.4|9504.6|9489.9|9486.1|9509.9|9506.1|9489.4|9486.1|398
1666877100000|2022-10-27 13:25:00|9490.4|9486.6|9500.3|9496.5|9507.8|9504|9490.4|9486.6|434
1666877400000|2022-10-27 13:30:00|9500.4|9496.6|9498.8|9495|9516.9|9513.5|9484.8|9481.5|1128
1666877700000|2022-10-27 13:35:00|9498.3|9494.5|9511.3|9507.5|9514.8|9511|9485.7|9481.9|286
1666878000000|2022-10-27 13:40:00|9511.8|9508|9506.8|9504|9516.3|9512.5|9502.8|9499|296
1666878300000|2022-10-27 13:45:00|9507.2|9504.4|9506.3|9502.5|9515.7|9512|9503.8|9500|498
1666878600000|2022-10-27 13:50:00|9506.8|9503|9459.3|9455.5|9523.8|9520|9459.3|9455.5|843
1666878900000|2022-10-27 13:55:00|9457.8|9454|9445.3|9441.5|9464.3|9460.5|9435.8|9432.5|590
1666879200000|2022-10-27 14:00:00|9445.4|9441.6|9462.9|9459.1|9466.9|9463.1|9435.4|9432|860
1666879500000|2022-10-27 14:05:00|9462.4|9458.6|9478|9474.2|9480|9476.7|9460.9|9457.1|800
1666879800000|2022-10-27 14:10:00|9478.5|9474.7|9521.8|9518|9528.7|9524.5|9469.2|9465.4|998
1666880100000|2022-10-27 14:15:00|9522.8|9519|9510.2|9506.4|9526.9|9523.1|9504.3|9500|1426
1666880400000|2022-10-27 14:20:00|9511.1|9507.3|9497.3|9493.5|9512.2|9508.4|9489.8|9486|771
1666880700000|2022-10-27 14:25:00|9496.8|9493|9516.8|9513|9518.3|9514.5|9489.8|9486.6|452
1666881000000|2022-10-27 14:30:00|9515.3|9511.5|9528.3|9524.5|9533.9|9530.1|9508.3|9504.5|964
1666881300000|2022-10-27 14:35:00|9528.7|9524.9|9501.5|9497.7|9535.2|9531.4|9498.5|9494.7|645
1666881600000|2022-10-27 14:40:00|9501|9497.2|9502.5|9498.7|9519.4|9516.6|9499.5|9495.6|688
1666881900000|2022-10-27 14:45:00|9502.4|9498.6|9516|9512.2|9524.5|9520.7|9501.5|9497.7|165
1666882200000|2022-10-27 14:50:00|9516.5|9512.7|9531|9527.2|9533|9529.7|9515.5|9512.2|248
1666882500000|2022-10-27 14:55:00|9530.5|9526.7|9525.9|9522.1|9541.5|9538.7|9520.9|9517.1|592
1666882800000|2022-10-27 15:00:00|9526.9|9523.1|9516|9512.2|9528.9|9525.1|9508.9|9505.1|1443
1666883100000|2022-10-27 15:05:00|9516.4|9512.6|9528.7|9524.9|9528.7|9524.9|9510.8|9507|634
1666883400000|2022-10-27 15:10:00|9528.2|9524.4|9518.7|9514.9|9541.3|9538|9516.7|9512.9|668
1666883700000|2022-10-27 15:15:00|9519.1|9515.3|9525.5|9521.7|9528|9524.2|9505.2|9501.5|1041
1666884000000|2022-10-27 15:20:00|9525|9521.2|9536|9532.2|9538.5|9534.7|9509.4|9505.6|729
1666884300000|2022-10-27 15:25:00|9535|9531.2|9523.4|9519.6|9537|9533.2|9514.8|9511.4|1888
1666884600000|2022-10-27 15:30:00|9521.5|9517.7|9504|9500.2|9522.9|9519.6|9499.6|9496.3|797
1666884900000|2022-10-27 15:35:00|9504.5|9500.7|9489.5|9485.7|9506.9|9503.6|9483.4|9479.6|675
1666885200000|2022-10-27 15:40:00|9490|9486.2|9488.3|9484.5|9500.8|9497|9483.2|9479.4|335
1666885500000|2022-10-27 15:45:00|9488.2|9484.4|9478.8|9475|9495.9|9492.6|9477.3|9473.6|390
1666885800000|2022-10-27 15:50:00|9478.4|9474.6|9487|9483.2|9491|9487.6|9477.4|9474.1|322
1666886100000|2022-10-27 15:55:00|9486.5|9482.7|9497.1|9493.3|9498.5|9494.7|9483.5|9480.2|131
1666886400000|2022-10-27 16:00:00|9497.5|9493.7|9501.9|9498.1|9507.9|9504.1|9489|9485.2|302
1666886700000|2022-10-27 16:05:00|9501.5|9497.7|9522.9|9519.1|9522.9|9519.1|9498.5|9495.2|294
1666887000000|2022-10-27 16:10:00|9521.4|9518.6|9532.3|9528.5|9535.7|9532|9516.9|9513.1|318
1666887300000|2022-10-27 16:15:00|9532.8|9529|9518.2|9514.4|9536.2|9532.4|9516.8|9513|468
1666887600000|2022-10-27 16:20:00|9518.3|9514.5|9529.2|9525.4|9532.7|9528.9|9514.8|9511.4|120
1666887900000|2022-10-27 16:25:00|9529.7|9525.9|9505.7|9502.9|9534.7|9530.9|9503.7|9499.9|481
1666888200000|2022-10-27 16:30:00|9506.1|9503.3|9510.6|9506.8|9515.7|9511.9|9503.7|9499.9|210
1666888500000|2022-10-27 16:35:00|9510.5|9506.7|9507.1|9503.3|9518.6|9514.8|9505.6|9501.8|138
1666888800000|2022-10-27 16:40:00|9508.6|9504.8|9504.1|9500.3|9515.1|9511.7|9501.5|9497.7|125
1666889100000|2022-10-27 16:45:00|9505|9501.2|9497.4|9493.6|9505|9501.2|9491.4|9487.6|452
1666889400000|2022-10-27 16:50:00|9497.9|9494.1|9504.8|9501|9506.3|9502.5|9494.4|9490.6|163
1666889700000|2022-10-27 16:55:00|9504.3|9500.5|9514.2|9510.4|9514.2|9511|9496.3|9492.5|260
1666890000000|2022-10-27 17:00:00|9514.7|9510.9|9513.5|9509.7|9523.2|9519.4|9502.2|9498.4|262
1666890300000|2022-10-27 17:05:00|9513.1|9509.3|9522.6|9518.8|9525.5|9520.2|9510.5|9507.7|244
1666890600000|2022-10-27 17:10:00|9522.5|9518.7|9524.2|9521.4|9528.6|9524.8|9519|9515.2|399
1666890900000|2022-10-27 17:15:00|9523.7|9520.9|9533.7|9529.9|9534.2|9530.4|9522.3|9518.5|94
1666891200000|2022-10-27 17:20:00|9534.2|9530.4|9544.6|9540.8|9546|9542.3|9529.3|9525.9|416
1666891500000|2022-10-27 17:25:00|9545|9541.2|9539.6|9535.8|9545.6|9541.8|9535|9531.2|163
1666891800000|2022-10-27 17:30:00|9540.6|9536.8|9540|9537.2|9541.6|9537.8|9532.1|9528.3|75
1666892100000|2022-10-27 17:35:00|9539.9|9537.1|9535.5|9531.7|9543.1|9539.3|9533|9530.2|292
1666892400000|2022-10-27 17:40:00|9535|9531.2|9534|9531.2|9535.1|9531.3|9528|9524.2|90
1666892700000|2022-10-27 17:45:00|9533.6|9529.8|9538.9|9535.1|9540.5|9536.7|9528.5|9524.7|112
1666893000000|2022-10-27 17:50:00|9538.5|9534.7|9515|9511.2|9538.5|9534.7|9514|9510.2|221
1666893300000|2022-10-27 17:55:00|9515.5|9511.7|9506.4|9502.6|9520.9|9517.1|9505.4|9501.6|474
1666893600000|2022-10-27 18:00:00|9505.4|9501.6|9512.9|9509.1|9516.4|9513.6|9497.4|9493.6|276
1666893900000|2022-10-27 18:05:00|9512.3|9508.5|9497.5|9493.7|9515.4|9512.1|9493.5|9489.7|386
1666894200000|2022-10-27 18:10:00|9498.5|9494.7|9504.3|9500.5|9504.8|9501|9488.4|9484.6|461
1666894500000|2022-10-27 18:15:00|9502.8|9500|9514.4|9511.6|9518.9|9515.5|9501.8|9498|549
1666894800000|2022-10-27 18:20:00|9515|9511.2|9529.3|9525.5|9529.3|9525.5|9510.9|9507.5|341
1666895100000|2022-10-27 18:25:00|9528.8|9525|9513.8|9510|9530.6|9527.8|9509.2|9505.9|2109
1666895400000|2022-10-27 18:30:00|9513.7|9509.9|9524.9|9521.1|9526.9|9521.6|9508.3|9504|912
1666895700000|2022-10-27 18:35:00|9523.9|9520.1|9519.8|9516|9523.9|9520.1|9519.3|9514.6|65
1666896000000|2022-10-27 18:40:00|9519.3|9515.5|9507.7|9503.9|9521.8|9518|9506.7|9502.9|132
1666896300000|2022-10-27 18:45:00|9507.9|9504.1|9505.2|9501.4|9511.2|9507.4|9505.2|9501.4|41
1666896600000|2022-10-27 18:50:00|9505.7|9501.9|9498.2|9494.4|9507.2|9503.4|9496.7|9492.9|33
1666896900000|2022-10-27 18:55:00|9497.7|9493.9|9495.6|9491.8|9498.7|9494.9|9488.6|9484.8|23
1666897200000|2022-10-27 19:00:00|9495.7|9491.9|9492.6|9488.8|9498.1|9494.3|9489.7|9485.9|24
1666897500000|2022-10-27 19:05:00|9492.5|9488.7|9486.1|9482.3|9495.1|9491.8|9486.1|9482.3|17
1666897800000|2022-10-27 19:10:00|9487.6|9483.8|9489.7|9485.9|9491.7|9487.9|9483.7|9480.4|56
1666898100000|2022-10-27 19:15:00|9489.2|9485.4|9498.2|9494.4|9498.7|9494.9|9489.2|9484.8|143
1666898400000|2022-10-27 19:20:00|9497.7|9493.9|9495.6|9491.8|9499.7|9495.9|9495.1|9491.3|0
1666898700000|2022-10-27 19:25:00|9495.7|9491.9|9500.8|9497|9502.8|9499|9491.7|9488.3|60
1666899000000|2022-10-27 19:30:00|9499.8|9496.5|9502.2|9498.4|9505.8|9500.5|9497.1|9491.3|141
1666899300000|2022-10-27 19:35:00|9504.2|9496.4|9501.2|9497.4|9504.7|9498.9|9497.2|9491.4|2
1666899600000|2022-10-27 19:40:00|9501.6|9497.8|9509.2|9505.4|9511.2|9505.4|9500.2|9494.9|17
1666899900000|2022-10-27 19:45:00|9510.7|9502.9|9515.3|9511.5|9515.3|9511.5|9504.7|9499.4|14
1666900200000|2022-10-27 19:50:00|9514.8|9511|9514.8|9511|9519.8|9513.5|9514.3|9508|33
1666900500000|2022-10-27 19:55:00|9515.3|9511.5|9518.8|9515|9519.8|9515.5|9514.3|9508|338
1666900800000|2022-10-27 20:00:00|9520.7|9512.9|9498.6|9494.8|9521.2|9516.9|9494.6|9490.8|47
1666901100000|2022-10-27 20:05:00|9498.7|9494.9|9484.6|9480.8|9505.6|9499.8|9482.7|9478.9|12
1666901400000|2022-10-27 20:10:00|9484.2|9480.4|9482.6|9478.8|9486.6|9480.8|9479.6|9473.8|58
1666901700000|2022-10-27 20:15:00|9482.1|9478.3|9479.6|9475.8|9482.6|9478.3|9476.6|9472.9|14
1666902000000|2022-10-27 20:20:00|9481.6|9473.8|9472|9468.2|9481.6|9475.3|9469.6|9466.2|22
1666902300000|2022-10-27 20:25:00|9474|9466.2|9464.6|9461.8|9474.5|9468.7|9460.6|9457.3|110
1666902600000|2022-10-27 20:30:00|9468.6|9464.8|9476|9472.2|9478|9473.2|9460.6|9457.3|152
1666902900000|2022-10-27 20:35:00|9475.5|9471.7|9473.5|9469.7|9477.5|9472.7|9468.5|9462.7|16
1666903200000|2022-10-27 20:40:00|9474.1|9470.3|9477.5|9473.7|9481.5|9477.7|9472.5|9468.7|3
1666903500000|2022-10-27 20:45:00|9478|9474.2|9475.4|9471.6|9483|9477.7|9474.4|9469.1|7
1666903800000|2022-10-27 20:50:00|9474.9|9471.1|9476.4|9472.6|9479.9|9475.6|9474.4|9469.1|3
1666904100000|2022-10-27 20:55:00|9476.9|9473.1|9481.3|9473.5|9481.4|9476.1|9474.9|9469.2|101
1666904400000|2022-10-27 21:00:00|9480.4|9472.6|9482.4|9474.6|9487.4|9482.1|9478.9|9471.1|8
1666904700000|2022-10-27 21:05:00|9481.4|9473.6|9490.8|9483|9490.8|9483|9480.9|9473.1|1
1666905000000|2022-10-27 21:10:00|9490.3|9482.5|9490.3|9482.5|9490.4|9482.6|9489.8|9482|0
1666905300000|2022-10-27 21:15:00|9489.8|9482|9489.8|9482|9489.8|9482|9489.8|9482|0
1666905600000|2022-10-27 21:20:00|9490.3|9482.5|9487.8|9480|9490.3|9482.5|9487.8|9480|0
1666905900000|2022-10-27 21:25:00|9487.3|9479.5|9484.3|9476.5|9487.3|9479.5|9474.8|9467|0
1666906200000|2022-10-27 21:30:00|9484.2|9476.4|9492.2|9484.4|9493.2|9486.9|9484.2|9476.4|0
1666906500000|2022-10-27 21:35:00|9491.7|9483.9|9492.2|9484.4|9496.2|9488.4|9488.2|9480.4|0
1666906800000|2022-10-27 21:40:00|9491.7|9483.9|9491.7|9483.9|9491.7|9483.9|9491.7|9483.9|0
1666907100000|2022-10-27 21:45:00|9491.2|9483.4|9489.2|9481.4|9491.7|9485.9|9482.9|9476.9|2
1666907400000|2022-10-27 21:50:00|9490.2|9482.4|9489.2|9481.4|9490.2|9483.3|9487.1|9481.4|0
1666907700000|2022-10-27 21:55:00|9489.1|9481.3|9488.2|9480.4|9489.2|9481.4|9488.2|9480.4|2
1666915200000|2022-10-28 00:00:00|9479.7|9471.9|9472.3|9468.5|9484.3|9476.5|9462.8|9457.8|73
1666915500000|2022-10-28 00:05:00|9472.8|9469|9483.3|9475.5|9488.9|9481.5|9472.8|9466.5|75
1666915800000|2022-10-28 00:10:00|9484.2|9476.4|9490.7|9482.9|9490.7|9484|9475.7|9469.9|23
1666916100000|2022-10-28 00:15:00|9490.3|9482.5|9483.7|9475.9|9493.7|9487|9477.7|9471.4|41
1666916400000|2022-10-28 00:20:00|9481.7|9477.9|9489.6|9481.8|9497.7|9491.4|9480.7|9474.4|56
1666916700000|2022-10-28 00:25:00|9489.1|9481.3|9473.4|9469.6|9492.1|9485.8|9473|9466.7|24
1666917000000|2022-10-28 00:30:00|9475.5|9467.7|9476.9|9469.1|9479|9473.1|9473|9466.2|8
1666917300000|2022-10-28 00:35:00|9474.9|9471.1|9476.9|9469.1|9482.9|9477.1|9474.9|9468.6|13
1666917600000|2022-10-28 00:40:00|9474.8|9471|9477.8|9470|9480.4|9473|9471.8|9466|22
1666917900000|2022-10-28 00:45:00|9478.3|9470.5|9479.8|9472|9480.3|9473|9474.3|9467.5|0
1666918200000|2022-10-28 00:50:00|9477.7|9473.9|9479.8|9472|9486.3|9480|9475.3|9468.4|50
1666918500000|2022-10-28 00:55:00|9478.3|9474.5|9477.3|9469.5|9485.9|9478.1|9477.3|9469.5|85
1666918800000|2022-10-28 01:00:00|9477.8|9470|9466.8|9459|9479.3|9471.5|9460.9|9456|94
1666919100000|2022-10-28 01:05:00|9465.8|9458|9477.8|9470|9478.2|9472|9461.4|9457|28
1666919400000|2022-10-28 01:10:00|9475.8|9472|9473.7|9469.9|9484.8|9479|9471.8|9466|152
1666919700000|2022-10-28 01:15:00|9472.8|9469|9468.2|9460.4|9475.2|9469.5|9462.2|9457|51
1666920000000|2022-10-28 01:20:00|9467.8|9460|9459.8|9456|9469.7|9463.9|9458.8|9455.1|143
1666920300000|2022-10-28 01:25:00|9462.3|9454.5|9458.7|9450.9|9463.3|9457|9450.7|9444.4|174
1666920600000|2022-10-28 01:30:00|9456.2|9452.4|9453.2|9445.4|9461.7|9455.4|9450.7|9444.4|22
1666920900000|2022-10-28 01:35:00|9453.7|9445.9|9464.2|9460.4|9467.7|9462.9|9453.2|9445.9|27
1666921200000|2022-10-28 01:40:00|9463.7|9460.9|9473.2|9465.4|9486.8|9480.6|9463.7|9458.9|173
1666921500000|2022-10-28 01:45:00|9473.7|9465.9|9472.1|9464.3|9482.8|9476.5|9468.6|9462.8|86
1666921800000|2022-10-28 01:50:00|9469.6|9465.8|9467.6|9459.8|9471.6|9465.8|9459|9453.3|93
1666922100000|2022-10-28 01:55:00|9468.6|9460.8|9471.2|9467.4|9477.7|9471.4|9463.6|9456.8|76
1666922400000|2022-10-28 02:00:00|9470.7|9466.9|9470.1|9462.3|9479.1|9473.8|9467.2|9461.8|44
1666922700000|2022-10-28 02:05:00|9469.6|9461.8|9457.1|9454.3|9471.6|9465.3|9456.1|9450.8|29
1666923000000|2022-10-28 02:10:00|9457|9453.3|9455.5|9451.7|9464.1|9460.3|9453.6|9448.3|41
1666923300000|2022-10-28 02:15:00|9454.6|9450.8|9463.6|9455.8|9464.5|9459.2|9452.5|9446.7|21
1666923600000|2022-10-28 02:20:00|9461.6|9457.8|9458.6|9450.8|9466.1|9460.3|9458.6|9450.8|0
1666923900000|2022-10-28 02:25:00|9458.1|9450.3|9459.1|9451.3|9459.6|9453.8|9451.6|9446.8|41
1666924200000|2022-10-28 02:30:00|9459.6|9451.8|9462.1|9458.3|9467.6|9460.8|9456.1|9451.8|49
1666924500000|2022-10-28 02:35:00|9464.1|9456.3|9437.6|9429.8|9465.6|9458.3|9435.2|9429.3|45
1666924800000|2022-10-28 02:40:00|9437.1|9429.3|9427.7|9423.9|9439.2|9434.3|9427.1|9421.3|228
1666925100000|2022-10-28 02:45:00|9428.1|9424.3|9433.1|9425.3|9433.1|9427.3|9425.1|9419.8|6
1666925400000|2022-10-28 02:50:00|9430.1|9426.3|9437.6|9433.8|9443.1|9437.3|9427.6|9421.4|25
1666925700000|2022-10-28 02:55:00|9437.1|9433.3|9441|9433.2|9445.1|9439.3|9436.6|9431.3|138
1666926000000|2022-10-28 03:00:00|9439|9435.2|9433.6|9429.8|9443|9438.2|9433|9427.2|29
1666926300000|2022-10-28 03:05:00|9433.1|9429.3|9424.5|9420.7|9433.6|9429.8|9424.5|9419.2|49
1666926600000|2022-10-28 03:10:00|9425|9421.2|9417.9|9410.1|9428|9422.7|9414.4|9409.2|49
1666926900000|2022-10-28 03:15:00|9417|9409.2|9416|9412.2|9420|9414.7|9414|9408.7|37
1666927200000|2022-10-28 03:20:00|9416.5|9412.7|9410|9406.2|9419|9413.1|9409.5|9406.2|69
1666927500000|2022-10-28 03:25:00|9409.5|9406.7|9416|9408.2|9418|9412.3|9407.5|9403.7|102
1666927800000|2022-10-28 03:30:00|9415.5|9407.7|9419|9415.2|9422|9416.2|9410.1|9404.2|4
1666928100000|2022-10-28 03:35:00|9421.9|9414.1|9425|9421.2|9429|9423.3|9418.5|9414.1|71
1666928400000|2022-10-28 03:40:00|9424.5|9420.7|9428|9424.2|9430.5|9426.2|9424.5|9419.7|1
1666928700000|2022-10-28 03:45:00|9427|9423.2|9428.5|9424.7|9429.5|9425.7|9425|9421.8|27
1666929000000|2022-10-28 03:50:00|9429|9425.2|9430.5|9426.7|9433.5|9428.1|9425.5|9422.2|12
1666929300000|2022-10-28 03:55:00|9429.9|9427.1|9431.4|9427.6|9433.8|9428.1|9427.9|9422.1|17
1666929600000|2022-10-28 04:00:00|9431.9|9428.1|9433.3|9425.5|9434.8|9429.1|9429.9|9424|39
1666929900000|2022-10-28 04:05:00|9430.8|9427|9430.8|9427|9434.3|9428|9427.7|9424|43
1666930200000|2022-10-28 04:10:00|9430.3|9426.5|9437.7|9433.9|9440.2|9434.4|9429.8|9424|2
1666930500000|2022-10-28 04:15:00|9437.3|9433.5|9433.6|9430.8|9439.6|9434.9|9433.6|9430.8|54
1666930800000|2022-10-28 04:20:00|9432.6|9428.8|9430.1|9426.3|9436.6|9431.8|9427.6|9422.3|3
1666931100000|2022-10-28 04:25:00|9430.6|9426.8|9432.6|9428.8|9436.1|9430.3|9429.6|9424.3|0
1666931400000|2022-10-28 04:30:00|9433.6|9429.8|9437.5|9433.7|9439|9434.2|9433.6|9427.8|2
1666931700000|2022-10-28 04:35:00|9436.5|9433.2|9440.5|9436.7|9444.5|9440.7|9435|9430.2|24
1666932000000|2022-10-28 04:40:00|9441|9437.2|9444.9|9437.1|9446|9440.2|9439.5|9434.2|62
1666932300000|2022-10-28 04:45:00|9444.5|9436.7|9441|9437.2|9444.9|9439.7|9439|9434.2|3
1666932600000|2022-10-28 04:50:00|9441.5|9437.7|9441.4|9437.6|9444.4|9438.1|9440.5|9434.6|24
1666932900000|2022-10-28 04:55:00|9443.9|9436.1|9436.9|9433.1|9443.9|9438.1|9435.9|9430.2|0
1666933200000|2022-10-28 05:00:00|9436.4|9433.6|9436.9|9433.1|9441.4|9437.1|9432.9|9427.6|3
1666933500000|2022-10-28 05:05:00|9438.8|9431|9434.3|9430.5|9440.4|9434.6|9430.3|9425.6|30
1666933800000|2022-10-28 05:10:00|9433.8|9430|9431.4|9427.6|9434.3|9430.5|9429.3|9423.5|1
1666934100000|2022-10-28 05:15:00|9431.8|9428|9428.8|9425|9434.3|9428.5|9428.8|9423.5|8
1666934400000|2022-10-28 05:20:00|9431.3|9423.5|9424.3|9420.5|9432.8|9426.5|9420.8|9417.5|12
1666934700000|2022-10-28 05:25:00|9424.8|9421|9422.2|9418.4|9427.2|9423|9421.2|9417.4|116
1666935000000|2022-10-28 05:30:00|9422.1|9418.3|9423.2|9419.4|9429.7|9423.4|9414.3|9411.5|47
1666935300000|2022-10-28 05:35:00|9422.7|9418.9|9414.1|9410.3|9428.7|9423.4|9412.1|9406.4|118
1666935600000|2022-10-28 05:40:00|9413.6|9409.8|9412.1|9408.3|9421.6|9416.3|9411.6|9407.8|1
1666935900000|2022-10-28 05:45:00|9411.6|9407.8|9408.6|9404.8|9414.1|9410.8|9405.1|9399.4|23
1666936200000|2022-10-28 05:50:00|9408.2|9404.4|9418.2|9414.4|9425.1|9419.3|9407.2|9403.8|14
1666936500000|2022-10-28 05:55:00|9421.1|9413.3|9427.1|9419.3|9428.7|9422.8|9413.2|9407.9|3
1666936800000|2022-10-28 06:00:00|9426.7|9418.9|9420.6|9412.8|9431.1|9425.3|9417.1|9411.3|43
1666937100000|2022-10-28 06:05:00|9418.1|9414.3|9422.1|9418.3|9428|9423.2|9414.1|9408.8|30
1666937400000|2022-10-28 06:10:00|9423.6|9415.8|9405.5|9401.7|9423.6|9418.3|9405.1|9401.2|14
1666937700000|2022-10-28 06:15:00|9405.1|9401.3|9399.9|9396.1|9405.5|9402.7|9397|9391.2|304
1666938000000|2022-10-28 06:20:00|9399.4|9395.6|9414.4|9410.6|9414.9|9412|9399.4|9393.7|69
1666938300000|2022-10-28 06:25:00|9414.8|9411|9419.9|9416.1|9423.9|9419.1|9412.8|9408.1|27
1666938600000|2022-10-28 06:30:00|9422.9|9415.1|9413.4|9409.6|9422.9|9417.1|9413.3|9408.1|44
1666938900000|2022-10-28 06:35:00|9411.9|9404.1|9419.8|9412|9421.8|9415.5|9407.4|9403.6|118
1666939200000|2022-10-28 06:40:00|9417.3|9413.5|9415.8|9408|9425.8|9420|9412.8|9408|27
1666939500000|2022-10-28 06:45:00|9413.3|9409.5|9409.8|9406|9413.8|9409.5|9403.8|9398|22
1666939800000|2022-10-28 06:50:00|9410.8|9407|9404.8|9401|9418.3|9413.5|9401.3|9397|28
1666940100000|2022-10-28 06:55:00|9405.8|9402|9405.8|9402|9410.3|9404.5|9400.8|9395.5|120
1666940400000|2022-10-28 07:00:00|9407.9|9400.1|9391.7|9387.9|9413.8|9410|9385.2|9379.9|175
1666940700000|2022-10-28 07:05:00|9391.2|9387.4|9393.7|9389.9|9396.7|9392.4|9384.7|9380.9|79
1666941000000|2022-10-28 07:10:00|9393.2|9389.4|9392.2|9388.4|9397.7|9393.9|9384.7|9379.4|47
1666941300000|2022-10-28 07:15:00|9392.7|9388.9|9392.6|9388.8|9392.7|9389.4|9387.1|9381.9|36
1666941600000|2022-10-28 07:20:00|9391.6|9387.8|9398.1|9394.3|9400.1|9395.3|9386.1|9382.3|79
1666941900000|2022-10-28 07:25:00|9399.1|9391.3|9407.6|9403.8|9409.6|9404.8|9394.6|9390.3|123
1666942200000|2022-10-28 07:30:00|9407.1|9403.3|9398.9|9395.1|9409.6|9404.8|9397.4|9393.6|392
1666942500000|2022-10-28 07:35:00|9398.4|9394.6|9399.9|9396.1|9406.5|9401.6|9391.9|9386.1|246
1666942800000|2022-10-28 07:40:00|9400.8|9397|9393.3|9389.5|9405.3|9399.5|9392.3|9388.4|243
1666943100000|2022-10-28 07:45:00|9392.8|9390|9405.3|9401.5|9408.3|9404.4|9391.3|9387.5|319
1666943400000|2022-10-28 07:50:00|9405.4|9401.6|9411.3|9407.5|9415.3|9411.5|9402.3|9398.5|233
1666943700000|2022-10-28 07:55:00|9411.8|9408|9425.2|9417.4|9426.2|9421.9|9411.8|9408|315
1666944000000|2022-10-28 08:00:00|9425.3|9417.5|9433.8|9430|9438.3|9434.5|9422.1|9416.4|412
1666944300000|2022-10-28 08:05:00|9433.4|9430.6|9432.8|9429|9441.3|9435.5|9424.3|9420.5|111
1666944600000|2022-10-28 08:10:00|9433.3|9429.5|9467.4|9463.6|9467.4|9463.6|9432.3|9427|677
1666944900000|2022-10-28 08:15:00|9466.9|9463.1|9480.1|9476.3|9488.5|9484.6|9465.5|9462.1|922
1666945200000|2022-10-28 08:20:00|9480.6|9476.8|9487.3|9483.5|9503.5|9498.3|9479.1|9474.9|1145
1666945500000|2022-10-28 08:25:00|9487.8|9484|9464.7|9460.9|9501.7|9498.4|9462.7|9458.3|2133
1666945800000|2022-10-28 08:30:00|9465.2|9461.4|9469.8|9466|9479.9|9475.1|9457.7|9452.9|949
1666946100000|2022-10-28 08:35:00|9469.3|9465.5|9451.3|9447.5|9473.4|9469.6|9450.3|9445|264
1666946400000|2022-10-28 08:40:00|9451.7|9448.5|9448.4|9444.6|9451.7|9448.5|9429.2|9425.4|348
1666946700000|2022-10-28 08:45:00|9448.3|9444.5|9455.7|9451.9|9458.7|9454.9|9436.7|9431.9|239
1666947000000|2022-10-28 08:50:00|9456.7|9452.9|9452.6|9448.8|9463.2|9458.3|9445.1|9439.8|191
1666947300000|2022-10-28 08:55:00|9452.1|9448.3|9435|9431.2|9454.1|9449.8|9433|9429.7|156
1666947600000|2022-10-28 09:00:00|9436|9432.2|9410|9406.2|9438.5|9432.7|9406|9402.2|140
1666947900000|2022-10-28 09:05:00|9409|9405.2|9412.5|9408.7|9418.4|9413.1|9398|9394.6|327
1666948200000|2022-10-28 09:10:00|9412.9|9409.1|9417.4|9413.6|9423.4|9418.6|9402.9|9399.1|298
1666948500000|2022-10-28 09:15:00|9416.9|9413.1|9418.8|9415|9421.9|9417.1|9402.9|9399.1|190
1666948800000|2022-10-28 09:20:00|9418.3|9415.5|9431.8|9428|9434.3|9430|9416.8|9412.1|88
1666949100000|2022-10-28 09:25:00|9430.8|9427|9437.4|9433.6|9443.3|9438.1|9427.3|9423.5|143
1666949400000|2022-10-28 09:30:00|9436.9|9434.1|9428.4|9424.6|9437.4|9434.1|9424.8|9421|197
1666949700000|2022-10-28 09:35:00|9427.9|9425.1|9412.8|9409|9428.9|9425.1|9412.8|9409|137
1666950000000|2022-10-28 09:40:00|9412.3|9408.5|9417.2|9413.4|9421.2|9416.4|9403.7|9399.9|344
1666950300000|2022-10-28 09:45:00|9416.7|9412.9|9428.7|9424.9|9431.7|9427.9|9414.7|9411.4|250
1666950600000|2022-10-28 09:50:00|9427.6|9423.8|9438.8|9435|9444.4|9438.6|9423.7|9420.4|956
1666950900000|2022-10-28 09:55:00|9438.2|9435.4|9439.2|9436.4|9440.2|9436.9|9427.8|9424|247
1666951200000|2022-10-28 10:00:00|9439.7|9435.9|9439.7|9435.9|9447.2|9443.4|9437.2|9432.4|133
1666951500000|2022-10-28 10:05:00|9438.7|9436.9|9450.3|9446.5|9450.3|9446.5|9433.7|9429.9|480
1666951800000|2022-10-28 10:10:00|9448.9|9445.1|9448.3|9444.5|9452.3|9448.5|9445.8|9442|33
1666952100000|2022-10-28 10:15:00|9448.8|9445|9442.7|9438.9|9457.3|9453.5|9440.2|9436.4|248
1666952400000|2022-10-28 10:20:00|9443.2|9439.4|9448.6|9444.8|9450.6|9446.8|9438.2|9432.9|399
1666952700000|2022-10-28 10:25:00|9447.7|9443.9|9453.5|9449.7|9458.1|9454.8|9445.7|9441.9|347
1666953000000|2022-10-28 10:30:00|9453|9450.2|9459|9455.2|9462.6|9456.8|9448.1|9443.2|498
1666953300000|2022-10-28 10:35:00|9458.5|9454.7|9457.5|9453.7|9469.1|9465.3|9454.5|9449.7|501
1666953600000|2022-10-28 10:40:00|9457|9453.2|9461.5|9457.7|9467|9461.7|9456.5|9451.7|424
1666953900000|2022-10-28 10:45:00|9463|9459.2|9466.5|9462.7|9468|9464.2|9460|9456.2|136
1666954200000|2022-10-28 10:50:00|9465.5|9461.7|9480|9476.2|9480|9476.2|9459.5|9455.7|218
1666954500000|2022-10-28 10:55:00|9479.9|9476.1|9470.5|9467.7|9485.5|9479.7|9468.5|9463.2|511
1666954800000|2022-10-28 11:00:00|9472|9468.2|9478.6|9474.8|9481.6|9477.8|9469|9465.2|76
1666955100000|2022-10-28 11:05:00|9479.1|9475.3|9471|9467.2|9481.6|9476.8|9470|9466.2|33
1666955400000|2022-10-28 11:10:00|9470.9|9467.1|9482.5|9478.7|9484.9|9480.6|9466.5|9462.7|312
1666955700000|2022-10-28 11:15:00|9483.4|9479.6|9480.4|9476.6|9488.9|9483.6|9477.4|9473.6|124
1666956000000|2022-10-28 11:20:00|9479.4|9478.1|9476.4|9472.6|9483.8|9480.6|9473.4|9469.6|209
1666956300000|2022-10-28 11:25:00|9476.9|9473.1|9467.9|9464.1|9476.9|9473.1|9464.9|9460.6|171
1666956600000|2022-10-28 11:30:00|9468.4|9464.6|9465.3|9461.5|9470.4|9466.6|9460.4|9456.6|413
1666956900000|2022-10-28 11:35:00|9464.8|9461|9468.3|9464.5|9476.4|9471.6|9462.9|9459.1|382
1666957200000|2022-10-28 11:40:00|9468.8|9465|9462.2|9458.4|9471.3|9467.5|9458.8|9453|255
1666957500000|2022-10-28 11:45:00|9462.3|9458.5|9465.3|9461.5|9468.7|9465.4|9460.8|9457|140
1666957800000|2022-10-28 11:50:00|9465.8|9462|9460.1|9456.3|9468.2|9465.4|9457.1|9451.8|345
1666958100000|2022-10-28 11:55:00|9460.2|9456.4|9452.6|9448.8|9462.6|9458.3|9451.1|9447.3|325
1666958400000|2022-10-28 12:00:00|9452.1|9448.3|9443.5|9439.7|9452.6|9448.8|9439.1|9435.2|335
1666958700000|2022-10-28 12:05:00|9444|9440.2|9443.9|9440.1|9445.9|9440.2|9433.5|9429.2|278
1666959000000|2022-10-28 12:10:00|9442.9|9439.1|9448.4|9444.6|9453.5|9449.7|9442.4|9439.1|435
1666959300000|2022-10-28 12:15:00|9447.9|9444.1|9438.9|9435.1|9449.4|9445.6|9438.4|9434.6|72
1666959600000|2022-10-28 12:20:00|9438.4|9435.6|9435.5|9431.7|9440.4|9436.2|9428.9|9425.1|696
1666959900000|2022-10-28 12:25:00|9436.5|9432.7|9433.4|9429.6|9436.5|9432.7|9419.9|9416.1|157
1666960200000|2022-10-28 12:30:00|9432|9429.2|9447|9443.2|9479.5|9474.7|9423.4|9417.6|179
1666960500000|2022-10-28 12:35:00|9448|9444.2|9442|9438.2|9452.5|9448.2|9424.5|9419.2|637
1666960800000|2022-10-28 12:40:00|9440.1|9436.3|9448.9|9445.1|9451|9446.2|9434.5|9430.7|262
1666961100000|2022-10-28 12:45:00|9448.5|9444.7|9408.9|9405.1|9451.5|9446.7|9406.4|9402.6|214
1666961400000|2022-10-28 12:50:00|9409.9|9406.1|9418.4|9414.6|9420.4|9417.1|9406.4|9402.6|294
1666961700000|2022-10-28 12:55:00|9418.9|9415.1|9435.4|9431.6|9442|9438.2|9411.4|9407.6|555
1666962000000|2022-10-28 13:00:00|9434.9|9431.1|9447.9|9444.1|9450.4|9446.6|9414.4|9408.6|894
1666962300000|2022-10-28 13:05:00|9446.9|9444.6|9412.3|9408.5|9449.9|9446.1|9411.8|9405.6|208
1666962600000|2022-10-28 13:10:00|9413.4|9405.6|9425.8|9422|9428.3|9423.9|9395.3|9391.5|232
1666962900000|2022-10-28 13:15:00|9426.8|9423|9415.8|9408|9430.3|9425|9408.8|9404.5|386
1666963200000|2022-10-28 13:20:00|9414.3|9410.5|9398.8|9395|9415.8|9411.6|9396.3|9392|289
1666963500000|2022-10-28 13:25:00|9399.7|9395.9|9394.8|9391|9406.7|9401.9|9392.7|9389.4|686
1666963800000|2022-10-28 13:30:00|9395.2|9391.4|9424.2|9420.4|9441.3|9437.5|9393.7|9390.4|536
1666964100000|2022-10-28 13:35:00|9423.8|9420|9427.8|9424|9432.2|9426.4|9405.7|9401.9|214
1666964400000|2022-10-28 13:40:00|9428.3|9424.5|9432.3|9428.5|9435.8|9432|9416.3|9412|426
1666964700000|2022-10-28 13:45:00|9431.8|9428|9437.2|9433.4|9441.8|9439|9422.7|9418.9|331
1666965000000|2022-10-28 13:50:00|9437.3|9433.5|9457.3|9453.5|9470.3|9466.5|9424.2|9419.4|972
1666965300000|2022-10-28 13:55:00|9457.8|9454|9451.3|9447.5|9464.8|9461|9446.8|9442|631
1666965600000|2022-10-28 14:00:00|9450.9|9447.1|9442.8|9439|9467.8|9464|9432.3|9428.5|967
1666965900000|2022-10-28 14:05:00|9445.4|9437.6|9436.9|9433.1|9462.8|9458.5|9431.8|9426.5|667
1666966200000|2022-10-28 14:10:00|9437.4|9433.6|9421.8|9418|9444.3|9440.5|9415.8|9412|343
1666966500000|2022-10-28 14:15:00|9421.7|9417.9|9410.8|9407|9423.3|9419.5|9400.8|9397|1120
1666966800000|2022-10-28 14:20:00|9409.8|9406|9396.4|9392.6|9415.3|9411.5|9395.8|9392.6|376
1666967100000|2022-10-28 14:25:00|9397.3|9393.5|9423.7|9419.9|9429.2|9425.4|9396.3|9392.5|371
1666967400000|2022-10-28 14:30:00|9424.7|9420.9|9417.3|9413.5|9434.7|9430.9|9413.3|9409.5|713
1666967700000|2022-10-28 14:35:00|9416.8|9413|9404.2|9400.4|9419.3|9416|9402.8|9399.5|318
1666968000000|2022-10-28 14:40:00|9404.7|9400.9|9412.3|9408.5|9421.7|9416|9396.8|9393|436
1666968300000|2022-10-28 14:45:00|9412.8|9409|9418.2|9414.4|9423.8|9421|9406.8|9403|340
1666968600000|2022-10-28 14:50:00|9418.7|9414.9|9414.8|9411|9421.7|9418.4|9399.7|9393.9|424
1666968900000|2022-10-28 14:55:00|9414.7|9410.9|9409.7|9405.9|9418.7|9415.9|9402.7|9398.9|385
1666969200000|2022-10-28 15:00:00|9410.7|9406.9|9402.6|9398.8|9413.7|9409.9|9398.7|9393.9|235
1666969500000|2022-10-28 15:05:00|9402.1|9398.3|9388.5|9384.7|9404.7|9400.9|9385.5|9382.3|567
1666969800000|2022-10-28 15:10:00|9388.6|9384.8|9339.4|9335.6|9393.5|9389.7|9336.4|9333.2|1392
1666970100000|2022-10-28 15:15:00|9339.3|9335.5|9370.3|9366.5|9371.3|9367.5|9312.4|9309.1|1914
1666970400000|2022-10-28 15:20:00|9372.4|9364.6|9347.3|9343.5|9385.3|9381.5|9340.8|9335.5|606
1666970700000|2022-10-28 15:25:00|9348.3|9344.5|9363.5|9359.7|9372.5|9368.7|9340.3|9336.5|1882
1666971000000|2022-10-28 15:30:00|9364.4|9360.6|9385.8|9382|9385.8|9382|9359.3|9355.1|1918
1666971300000|2022-10-28 15:35:00|9387.3|9383.5|9390.3|9386.5|9390.3|9386.5|9372.3|9368.5|670
1666971600000|2022-10-28 15:40:00|9389.8|9386|9388.7|9384.9|9391.3|9387.5|9379.7|9376|509
1666971900000|2022-10-28 15:45:00|9388.2|9384.4|9390.7|9386.9|9399.7|9396.5|9387.2|9383.4|470
1666972200000|2022-10-28 15:50:00|9391.2|9388.4|9381.7|9377.9|9394.2|9390.4|9380.7|9376.4|888
1666972500000|2022-10-28 15:55:00|9381.2|9377.4|9373.2|9369.4|9386.7|9382.9|9367.7|9363.9|232
1666972800000|2022-10-28 16:00:00|9372.7|9368.9|9365.7|9361.9|9376.2|9372.4|9363.7|9359.9|115
1666973100000|2022-10-28 16:05:00|9364.7|9360.9|9332.2|9328.4|9366.1|9361.9|9331.7|9326.8|366
1666973400000|2022-10-28 16:10:00|9331.7|9327.9|9355.2|9351.4|9360.7|9356.9|9320.6|9315.3|779
1666973700000|2022-10-28 16:15:00|9356.2|9352.4|9344.1|9340.3|9359.2|9355.4|9343.1|9339.3|181
1666974000000|2022-10-28 16:20:00|9343.7|9340.9|9372.2|9368.4|9374.7|9370.4|9343.7|9340.4|170
1666974300000|2022-10-28 16:25:00|9372.7|9369.4|9360.6|9356.8|9374.6|9370.8|9360.2|9356.8|58
1666974600000|2022-10-28 16:30:00|9360.2|9357.4|9369.6|9365.8|9369.6|9365.8|9358.6|9354.8|149
1666974900000|2022-10-28 16:35:00|9369.1|9365.3|9358|9354.2|9371.6|9367.8|9353|9349.2|749
1666975200000|2022-10-28 16:40:00|9358.5|9355.2|9358.9|9355.1|9362.9|9359.1|9350|9346.2|136
1666975500000|2022-10-28 16:45:00|9357.9|9354.1|9370.4|9366.6|9376.9|9373.1|9354.9|9350.1|860
1666975800000|2022-10-28 16:50:00|9369.9|9367.1|9360.9|9357.1|9370.4|9367.1|9356.4|9352.6|245
1666976100000|2022-10-28 16:55:00|9360.4|9356.6|9346.9|9343.1|9360.9|9357.1|9339.9|9336.1|221
1666976400000|2022-10-28 17:00:00|9347.4|9344.1|9354.3|9350.5|9356.3|9352.5|9339.9|9336.5|327
1666976700000|2022-10-28 17:05:00|9355.3|9351.5|9352.8|9345|9359.3|9356|9340.8|9337|234
1666977000000|2022-10-28 17:10:00|9350.8|9347|9355.7|9351.9|9359.2|9355.4|9347.7|9343.9|76
1666977300000|2022-10-28 17:15:00|9355.8|9352|9342.2|9338.4|9359.2|9355.9|9337.7|9332.9|396
1666977600000|2022-10-28 17:20:00|9342.7|9338.9|9353.6|9349.8|9354.1|9350.3|9338.7|9334.9|96
1666977900000|2022-10-28 17:25:00|9352.1|9348.3|9349.1|9345.3|9356.2|9352.4|9343.1|9337.8|309
1666978200000|2022-10-28 17:30:00|9348.6|9344.8|9356.3|9352.5|9357.3|9353.5|9338.1|9334.3|963
1666978500000|2022-10-28 17:35:00|9356.2|9352.4|9343.4|9335.6|9358.8|9353.5|9337.3|9332.1|410
1666978800000|2022-10-28 17:40:00|9343.9|9336.1|9337.3|9333.5|9344.4|9338.5|9332.8|9329|146
1666979100000|2022-10-28 17:45:00|9336.8|9333|9341.1|9333.3|9341.6|9337.3|9333.6|9328.9|335
1666979400000|2022-10-28 17:50:00|9340.1|9336.3|9350.6|9346.8|9352.6|9348.8|9338.6|9332.3|108
1666979700000|2022-10-28 17:55:00|9351.6|9347.8|9346|9342.2|9352.6|9347.8|9345.1|9340.8|57
1666980000000|2022-10-28 18:00:00|9346.5|9342.7|9352.6|9348.8|9358.6|9353.8|9343.6|9337.8|374
1666980300000|2022-10-28 18:05:00|9353.5|9349.7|9349.8|9346|9357.6|9350.8|9334.7|9328.9|179
1666980600000|2022-10-28 18:10:00|9350.8|9347|9376.6|9372.8|9379.1|9373.3|9349.8|9343|1043
1666980900000|2022-10-28 18:15:00|9377.1|9373.3|9386|9382.2|9391|9386.2|9368.6|9364.8|345
1666981200000|2022-10-28 18:20:00|9386.5|9382.7|9363|9359.2|9391|9385.7|9346|9340.2|454
1666981500000|2022-10-28 18:25:00|9363.4|9359.6|9387.2|9383.4|9394.2|9390.9|9348|9344.2|3032
1666981800000|2022-10-28 18:30:00|9386.2|9382.4|9387.7|9383.9|9395.8|9390|9384.2|9378.5|419
1666982100000|2022-10-28 18:35:00|9388.7|9384.9|9394.7|9386.9|9396.7|9388.9|9385.2|9379.9|39
1666982400000|2022-10-28 18:40:00|9392.7|9388.9|9390.8|9387|9394.2|9388.9|9384.7|9379.4|84
1666982700000|2022-10-28 18:45:00|9391.3|9387.5|9388.3|9380.5|9392.8|9389|9386.3|9380.5|17
1666983000000|2022-10-28 18:50:00|9388.7|9380.9|9394.7|9386.9|9395.2|9388.4|9386.2|9380.9|131
1666983300000|2022-10-28 18:55:00|9395.2|9387.4|9399.2|9391.4|9403.7|9398.8|9392.3|9386.9|146
1666983600000|2022-10-28 19:00:00|9398.2|9394.4|9407.6|9403.8|9410.6|9406.8|9396.2|9390.9|53
1666983900000|2022-10-28 19:05:00|9407.7|9403.9|9406.6|9398.8|9410.1|9406.3|9399.7|9395.4|39
1666984200000|2022-10-28 19:10:00|9404.6|9400.8|9408.6|9404.8|9415.7|9410.4|9404.1|9397.8|34
1666984500000|2022-10-28 19:15:00|9409.1|9405.3|9410.5|9406.7|9415|9409.8|9408.6|9403.3|85
1666984800000|2022-10-28 19:20:00|9411|9407.2|9411.5|9407.7|9413.5|9408.1|9407.5|9404.2|81
1666985100000|2022-10-28 19:25:00|9410.5|9406.7|9405|9401.2|9412.5|9408.2|9402.4|9398.6|86
1666985400000|2022-10-28 19:30:00|9404.5|9400.7|9398.5|9394.7|9406.5|9400.7|9396|9390.7|11
1666985700000|2022-10-28 19:35:00|9398|9395.7|9403.1|9399.3|9403.1|9399.8|9396.5|9393.2|35
1666986000000|2022-10-28 19:40:00|9403.5|9399.7|9407.6|9399.8|9408.5|9403.3|9400.5|9394.8|19
1666986300000|2022-10-28 19:45:00|9407.5|9399.7|9408.5|9400.7|9408.5|9402.7|9401|9396.3|30
1666986600000|2022-10-28 19:50:00|9406.5|9402.7|9410.5|9406.7|9413|9408.2|9404.9|9398.7|9
1666986900000|2022-10-28 19:55:00|9411.5|9407.7|9411.4|9407.6|9414.9|9409.1|9405|9399.6|34
1666987200000|2022-10-28 20:00:00|9411.9|9408.1|9411.5|9407.7|9414|9409.6|9409.5|9404.7|8
1666987500000|2022-10-28 20:05:00|9414.5|9406.7|9419|9415.2|9422|9416.2|9411.5|9405.7|0
1666987800000|2022-10-28 20:10:00|9421.5|9413.7|9415.5|9411.7|9421.5|9415.6|9411|9406.2|16
1666988100000|2022-10-28 20:15:00|9415|9411.2|9420.5|9416.7|9421.4|9416.7|9411.5|9406.7|35
1666988400000|2022-10-28 20:20:00|9422.5|9414.7|9423.6|9419.8|9424.6|9420.3|9418|9414.2|53
1666988700000|2022-10-28 20:25:00|9423.1|9419.3|9424.5|9416.7|9424.6|9419.8|9420.6|9414.8|35
1666989000000|2022-10-28 20:30:00|9423|9419.2|9424|9420.2|9426.4|9421.2|9423|9417.7|1
1666989300000|2022-10-28 20:35:00|9424.5|9420.7|9425|9417.2|9426.4|9421.2|9423.5|9416.2|0
1666989600000|2022-10-28 20:40:00|9424.5|9416.7|9423.4|9415.6|9425.5|9419.7|9416|9411.6|5
1666989900000|2022-10-28 20:45:00|9424.4|9416.6|9427.3|9423.5|9427.8|9424|9417.9|9413.1|5
1666990200000|2022-10-28 20:50:00|9428.8|9421|9426.8|9423|9429.3|9424.5|9421.5|9414.6|79
1666990500000|2022-10-28 20:55:00|9426.3|9422.5|9431.4|9423.6|9432.4|9425.4|9426.3|9420.5|34
1667167200000|2022-10-30 22:00:00|9445.5|9437.7|9427.5|9423.7|9446|9441.2|9419.5|9415.2|76
1667167500000|2022-10-30 22:05:00|9426.5|9422.7|9423.5|9419.7|9431|9423.7|9410.5|9405.2|12
1667167800000|2022-10-30 22:10:00|9425|9417.2|9421.5|9417.7|9428|9422.7|9410.5|9406.7|161
1667168100000|2022-10-30 22:15:00|9424|9416.2|9416.5|9412.7|9432|9427.2|9416.5|9412.7|36
1667168400000|2022-10-30 22:20:00|9415|9411.2|9415.9|9412.1|9416.9|9414.1|9414.4|9410.7|2
1667168700000|2022-10-30 22:25:00|9416.9|9413.1|9413.4|9409.6|9416.9|9414.1|9413.4|9409.6|0
1667169000000|2022-10-30 22:30:00|9413.9|9410.1|9412.4|9408.6|9419.9|9415.1|9412.4|9408.6|41
1667169300000|2022-10-30 22:35:00|9411.4|9407.6|9412.8|9410|9420.9|9416.5|9411.4|9405.1|24
1667169600000|2022-10-30 22:40:00|9416.8|9409|9414.3|9410.5|9421.8|9416|9410.8|9405|60
1667169900000|2022-10-30 22:45:00|9416.3|9412.5|9411.3|9407.5|9417.8|9414|9411.3|9405|12
1667170200000|2022-10-30 22:50:00|9411.8|9408|9409.3|9405.5|9412.8|9409|9409.3|9403.5|2
1667170500000|2022-10-30 22:55:00|9409.8|9406|9411.8|9408|9411.8|9408|9409.8|9406|6
1667170800000|2022-10-30 23:00:00|9411.7|9409|9409.7|9406.9|9411.8|9409|9408.7|9403|36
1667171100000|2022-10-30 23:05:00|9409.2|9405.9|9405.2|9401.4|9410.7|9405.9|9405.2|9399.9|12
1667171400000|2022-10-30 23:10:00|9406.7|9398.9|9407.7|9403.9|9410.7|9406.9|9404.2|9398.9|9
1667171700000|2022-10-30 23:15:00|9411.2|9404.9|9409.7|9405.9|9411.7|9408.9|9407.2|9401.9|5
1667172000000|2022-10-30 23:20:00|9409.2|9405.4|9411.6|9407.8|9411.7|9408.9|9409.2|9405.4|8
1667172300000|2022-10-30 23:25:00|9411.2|9407.4|9405.6|9401.8|9416.6|9410.8|9404.2|9400.4|3
1667172600000|2022-10-30 23:30:00|9405.1|9402.8|9402.6|9398.8|9406.6|9402.8|9400.1|9393.8|7
1667172900000|2022-10-30 23:35:00|9403.6|9399.8|9402.1|9398.3|9404.6|9401.8|9402.1|9398.3|10
1667173200000|2022-10-30 23:40:00|9401.1|9397.3|9403.6|9399.8|9406.5|9400.3|9398.1|9392.8|9
1667173500000|2022-10-30 23:45:00|9407.1|9400.8|9413|9409.2|9415.5|9410.2|9407.1|9400.8|17
1667173800000|2022-10-30 23:50:00|9412.1|9408.3|9411.5|9407.7|9414.5|9409.2|9411|9406.7|4
1667174100000|2022-10-30 23:55:00|9412|9408.2|9415|9411.2|9416.5|9411.7|9411|9407.2|12
1667174400000|2022-10-31 00:00:00|9414.5|9410.7|9420|9416.2|9422.4|9417.2|9413.5|9409.7|50
1667174700000|2022-10-31 00:05:00|9420.9|9417.1|9426.4|9422.6|9432.4|9426.6|9420.9|9417.1|116
1667175000000|2022-10-31 00:10:00|9425.5|9422.7|9417.4|9413.6|9428.4|9422.7|9414.4|9409.6|130
1667175300000|2022-10-31 00:15:00|9417.9|9414.6|9413.9|9410.1|9419.4|9414.6|9411.9|9407.6|27
1667175600000|2022-10-31 00:20:00|9415.4|9407.6|9406.4|9402.6|9415.4|9410.6|9405.9|9400.6|22
1667175900000|2022-10-31 00:25:00|9406.9|9403.1|9405.4|9401.6|9406.9|9403.1|9400.4|9396.6|22
1667176200000|2022-10-31 00:30:00|9404.4|9400.6|9405.3|9401.5|9408.9|9405.1|9400.8|9397|22
1667176500000|2022-10-31 00:35:00|9405.8|9402|9401.3|9398.5|9408.3|9404.5|9399.3|9395.5|101
1667176800000|2022-10-31 00:40:00|9400.8|9397|9396.3|9392.5|9403.3|9400.5|9396.3|9391.5|58
1667177100000|2022-10-31 00:45:00|9395.8|9392|9392.3|9388.5|9395.8|9392.5|9388.3|9384.5|66
1667177400000|2022-10-31 00:50:00|9392.8|9389|9388.3|9384.5|9393.3|9390.5|9385.3|9382.5|96
1667177700000|2022-10-31 00:55:00|9387.3|9383.5|9385.3|9381.5|9387.3|9384.5|9383.8|9380|49
1667178000000|2022-10-31 01:00:00|9384.3|9380.5|9380.2|9376.4|9387.3|9384.5|9379.2|9375.4|355
1667178300000|2022-10-31 01:05:00|9381.2|9377.4|9381.2|9378.4|9394.2|9391.4|9374.3|9370.5|527
1667178600000|2022-10-31 01:10:00|9382.2|9379.4|9395.2|9391.4|9395.2|9391.4|9380.7|9376.9|354
1667178900000|2022-10-31 01:15:00|9394.2|9390.4|9384.7|9380.9|9395.2|9391.4|9380.2|9376.4|96
1667179200000|2022-10-31 01:20:00|9384.2|9380.4|9384.6|9380.8|9388.7|9385.3|9380.2|9376.4|47
1667179500000|2022-10-31 01:25:00|9384.7|9380.9|9376.1|9372.3|9385.7|9381.9|9376.1|9372.3|163
1667179800000|2022-10-31 01:30:00|9376.6|9372.8|9357.1|9353.3|9378.1|9374.3|9356.1|9353.3|265
1667180100000|2022-10-31 01:35:00|9357.6|9353.8|9362.1|9359.3|9362.1|9359.3|9350.1|9346.3|153
1667180400000|2022-10-31 01:40:00|9361.6|9358.3|9350|9346.2|9362.1|9359.3|9348|9344.2|184
1667180700000|2022-10-31 01:45:00|9349.5|9345.7|9330.1|9326.3|9352|9348.2|9328|9324.3|602
1667181000000|2022-10-31 01:50:00|9331|9328.2|9321|9317.2|9335|9332.2|9321|9317.2|334
1667181300000|2022-10-31 01:55:00|9321.5|9317.7|9316.5|9312.7|9322|9318.2|9310|9307.2|448
1667181600000|2022-10-31 02:00:00|9316|9312.2|9298.5|9294.7|9318|9314.2|9296|9292.7|655
1667181900000|2022-10-31 02:05:00|9299|9295.2|9270|9266.2|9301|9297.2|9267.1|9264.3|893
1667182200000|2022-10-31 02:10:00|9271|9267.2|9276|9272.2|9278|9274.1|9258.1|9254.3|397
1667182500000|2022-10-31 02:15:00|9275.5|9271.7|9288|9284.2|9289|9285.2|9275.5|9271.7|75
1667182800000|2022-10-31 02:20:00|9287.5|9283.7|9293.9|9290.1|9296.4|9292.6|9285|9281.2|86
1667183100000|2022-10-31 02:25:00|9293.5|9289.7|9297.9|9294.1|9301.9|9298.1|9293.5|9289.7|108
1667183400000|2022-10-31 02:30:00|9297.4|9293.6|9303.9|9300.1|9308.4|9304.6|9291.9|9289.1|200
1667183700000|2022-10-31 02:35:00|9304.9|9301.1|9318.4|9314.6|9318.9|9315.1|9303.9|9300.1|73
1667184000000|2022-10-31 02:40:00|9318.9|9315.1|9319.8|9316|9323.8|9320|9315.9|9312.1|133
1667184300000|2022-10-31 02:45:00|9319.3|9315.5|9317.8|9314|9320.8|9317|9312.8|9310|53
1667184600000|2022-10-31 02:50:00|9316.8|9313|9321.8|9318|9321.8|9318|9316.8|9313|46
1667184900000|2022-10-31 02:55:00|9322.8|9319|9323.8|9320|9325.8|9322|9319.8|9317|62
1667185200000|2022-10-31 03:00:00|9323.3|9319.5|9313.8|9310|9323.8|9321|9309.3|9306|86
1667185500000|2022-10-31 03:05:00|9313.7|9310.9|9309.3|9305.5|9314.8|9311|9300.8|9297|94
1667185800000|2022-10-31 03:10:00|9310.7|9306.9|9316.3|9312.5|9320.7|9316.9|9310.2|9306.4|64
1667186100000|2022-10-31 03:15:00|9316.7|9312.9|9313.7|9309.9|9320.2|9316.4|9311.7|9308|83
1667186400000|2022-10-31 03:20:00|9312.7|9308.9|9316.7|9312.9|9317.7|9314.9|9310.7|9306.9|44
1667186700000|2022-10-31 03:25:00|9317.2|9313.4|9317.6|9313.8|9322.7|9318.9|9316.7|9312.9|53
1667187000000|2022-10-31 03:30:00|9317.7|9313.9|9317.6|9313.8|9320.1|9316.3|9313.2|9309.4|40
1667187300000|2022-10-31 03:35:00|9318.1|9314.3|9313.1|9309.3|9318.6|9315.8|9311.6|9307.8|93
1667187600000|2022-10-31 03:40:00|9312.6|9308.8|9308.6|9304.8|9313.1|9309.3|9308.1|9304.3|35
1667187900000|2022-10-31 03:45:00|9307.6|9303.8|9313.6|9309.8|9315.6|9311.8|9307.6|9303.8|19
1667188200000|2022-10-31 03:50:00|9314.5|9310.7|9309.6|9306.8|9315.6|9311.8|9308.1|9304.3|17
1667188500000|2022-10-31 03:55:00|9308.6|9305.8|9307.6|9303.8|9310.6|9306.8|9306.6|9302.8|57
1667188800000|2022-10-31 04:00:00|9306.6|9303.7|9305.6|9301.8|9308.6|9304.8|9304.6|9300.8|21
1667189100000|2022-10-31 04:05:00|9305.5|9302.8|9306.5|9302.7|9307.5|9303.7|9303.5|9300.7|17
1667189400000|2022-10-31 04:10:00|9307.5|9303.7|9305.5|9301.7|9307.5|9303.7|9303.5|9300.7|23
1667189700000|2022-10-31 04:15:00|9304.5|9300.7|9304.5|9301.7|9306.5|9302.7|9303.5|9300.7|14
1667190000000|2022-10-31 04:20:00|9303.5|9300.7|9294.4|9290.6|9304.5|9300.7|9291.5|9287.7|161
1667190300000|2022-10-31 04:25:00|9294|9290.2|9297.5|9293.7|9297.5|9294.7|9293|9289.2|28
1667190600000|2022-10-31 04:30:00|9297.4|9293.6|9304.4|9300.6|9305.5|9302.6|9291.4|9287.6|207
1667190900000|2022-10-31 04:35:00|9303.4|9301.6|9301.4|9297.6|9304.4|9301.6|9299.4|9295.7|83
1667191200000|2022-10-31 04:40:00|9302.4|9298.6|9301.4|9297.6|9303.4|9299.6|9299.9|9296.1|3
1667191500000|2022-10-31 04:45:00|9300.9|9297.1|9298.4|9294.6|9300.9|9297.1|9296.4|9293.6|58
1667191800000|2022-10-31 04:50:00|9297.4|9293.6|9298.9|9295.1|9299.3|9296.5|9297.3|9293.6|4
1667192100000|2022-10-31 04:55:00|9299.3|9295.5|9301.8|9298|9301.8|9298|9298.3|9294.5|3
1667192400000|2022-10-31 05:00:00|9300.3|9297.5|9303.8|9300|9308.3|9304.5|9298.8|9295|17
1667192700000|2022-10-31 05:05:00|9304.3|9300.5|9307.8|9304|9312.8|9309|9304.3|9300.5|8
1667193000000|2022-10-31 05:10:00|9306.8|9303|9304.7|9300.9|9306.8|9303|9302.8|9299|11
1667193300000|2022-10-31 05:15:00|9303.2|9299.4|9313.2|9309.4|9314.2|9310.4|9301.7|9297.9|60
1667193600000|2022-10-31 05:20:00|9311.7|9307.9|9309.2|9305.4|9313.7|9309.9|9309.2|9305.4|41
1667193900000|2022-10-31 05:25:00|9310.7|9306.9|9308.7|9304.9|9313.7|9309.9|9305.2|9301.4|42
1667194200000|2022-10-31 05:30:00|9309.2|9305.4|9301.7|9297.9|9309.2|9305.4|9298.2|9295.4|71
1667194500000|2022-10-31 05:35:00|9302.6|9298.8|9296.1|9292.3|9305.7|9301.9|9291.7|9287.9|142
1667194800000|2022-10-31 05:40:00|9296.7|9292.9|9295.6|9291.8|9297.1|9293.3|9292.7|9287.4|59
1667195100000|2022-10-31 05:45:00|9295.2|9291.4|9284.1|9280.3|9295.2|9291.4|9282.1|9279.3|216
1667195400000|2022-10-31 05:50:00|9283.1|9279.3|9284.6|9280.8|9286.6|9283.3|9282.1|9279.3|113
1667195700000|2022-10-31 05:55:00|9285.1|9281.3|9301.1|9297.3|9302|9298.3|9284.1|9280.3|103
1667196000000|2022-10-31 06:00:00|9300.6|9296.8|9294.6|9290.8|9301|9297.2|9289.1|9285.3|91
1667196300000|2022-10-31 06:05:00|9294.5|9290.7|9294.5|9290.7|9299|9295.2|9287.5|9283.7|100
1667196600000|2022-10-31 06:10:00|9295|9291.2|9279|9275.2|9295.5|9291.7|9278|9275.2|111
1667196900000|2022-10-31 06:15:00|9278|9275.7|9272|9269.2|9286|9282.2|9271|9268.2|135
1667197200000|2022-10-31 06:20:00|9273|9268.2|9275|9272.2|9277|9274.2|9268|9265.2|285
1667197500000|2022-10-31 06:25:00|9274|9271.2|9277.9|9274.1|9283.4|9279.6|9270|9266.2|266
1667197800000|2022-10-31 06:30:00|9278.4|9274.6|9269.4|9265.6|9279.9|9276.1|9269.4|9265.6|133
1667198100000|2022-10-31 06:35:00|9269.9|9266.1|9264.4|9260.6|9273.9|9270.1|9263.9|9260.2|70
1667198400000|2022-10-31 06:40:00|9264.9|9261.1|9269.9|9266.1|9270.4|9267.1|9261.9|9259.1|183
1667198700000|2022-10-31 06:45:00|9270.4|9266.6|9272.9|9269.1|9276.3|9272.5|9266.9|9263.6|293
1667199000000|2022-10-31 06:50:00|9272.8|9269|9274.8|9271|9276.3|9272.5|9269.8|9267|247
1667199300000|2022-10-31 06:55:00|9275.8|9272|9281.3|9277.5|9292.2|9288.4|9274.8|9271.5|303
1667199600000|2022-10-31 07:00:00|9280.8|9277|9280.2|9276.4|9285.7|9281.9|9275.2|9271.4|589
1667199900000|2022-10-31 07:05:00|9278.8|9276|9253.7|9249.9|9280.7|9276.9|9253.7|9249.9|805
1667200200000|2022-10-31 07:10:00|9252.7|9248.9|9254.8|9252|9261.7|9257.9|9251.7|9248.9|405
1667200500000|2022-10-31 07:15:00|9253.8|9251|9258.8|9255|9267.2|9263.4|9251.7|9247.9|493
1667200800000|2022-10-31 07:20:00|9258.7|9254.9|9261.7|9257.9|9270.7|9266.9|9256.7|9252.9|313
1667201100000|2022-10-31 07:25:00|9262.7|9258.9|9266.6|9262.8|9267.7|9263.9|9252.8|9249.9|466
1667201400000|2022-10-31 07:30:00|9266.7|9262.9|9305.5|9301.7|9305.5|9301.7|9266.6|9262.9|787
1667201700000|2022-10-31 07:35:00|9306.5|9302.7|9316|9312.2|9326.5|9322.7|9301.5|9297.7|968
1667202000000|2022-10-31 07:40:00|9315.5|9311.7|9316.5|9312.7|9322.5|9318.7|9314.5|9310.7|277
1667202300000|2022-10-31 07:45:00|9317.5|9313.7|9305|9301.2|9318.5|9314.7|9303.5|9299.7|555
1667202600000|2022-10-31 07:50:00|9305.5|9301.7|9315.4|9311.6|9317.5|9314.6|9305.5|9301.7|363
1667202900000|2022-10-31 07:55:00|9315.9|9312.1|9318.8|9315|9325.3|9321.5|9313.4|9309.6|482
1667203200000|2022-10-31 08:00:00|9318.3|9314.5|9298.3|9294.5|9324.3|9320.5|9279.4|9275.6|1389
1667203500000|2022-10-31 08:05:00|9297.3|9293.5|9268.4|9265.6|9302.3|9298.5|9262.4|9258.6|1404
1667203800000|2022-10-31 08:10:00|9269.3|9264.6|9263.5|9260.7|9272.4|9269.6|9261.4|9258.6|743
1667204100000|2022-10-31 08:15:00|9264|9259.7|9259.4|9255.6|9276.4|9272.6|9258.4|9255.6|763
1667204400000|2022-10-31 08:20:00|9260.4|9256.6|9252.5|9248.7|9265.4|9261.6|9250.5|9247.2|1476
1667204700000|2022-10-31 08:25:00|9252.4|9249.6|9252.4|9248.6|9265.8|9262.5|9250.4|9247.6|3188
1667205000000|2022-10-31 08:30:00|9253.3|9249.5|9268.2|9265.4|9270.2|9267.4|9253.3|9249.5|2604
1667205300000|2022-10-31 08:35:00|9267.2|9264.4|9277.1|9273.3|9279.2|9275.4|9262.2|9258.4|931
1667205600000|2022-10-31 08:40:00|9276.2|9273.4|9283.1|9279.3|9284.2|9281.3|9274.2|9270.4|906
1667205900000|2022-10-31 08:45:00|9282.2|9279.4|9289.1|9286.3|9289.1|9286.3|9276.2|9273.4|1419
1667206200000|2022-10-31 08:50:00|9292|9289.2|9301.1|9297.3|9309|9306.2|9292|9289.2|1646
1667206500000|2022-10-31 08:55:00|9301|9297.2|9319|9315.2|9320|9316.2|9299|9295.2|1101
1667206800000|2022-10-31 09:00:00|9318.5|9316.2|9308|9304.2|9323|9320.2|9304|9301.2|1175
1667207100000|2022-10-31 09:05:00|9309|9305.2|9308|9305.2|9317|9314.2|9308|9305.2|576
1667207400000|2022-10-31 09:10:00|9309|9303.2|9322.9|9320.1|9325.9|9322.1|9305.1|9301.3|618
1667207700000|2022-10-31 09:15:00|9323.9|9321.1|9326.8|9324|9338.8|9336|9320.9|9318.1|1544
1667208000000|2022-10-31 09:20:00|9327.8|9325|9320.8|9318|9330.8|9327|9317.8|9315|443
1667208300000|2022-10-31 09:25:00|9321.8|9319|9295.8|9292|9322.8|9319|9292.9|9290.1|978
1667208600000|2022-10-31 09:30:00|9295.9|9292.1|9306.8|9303|9317.8|9314|9295.9|9292.1|570
1667208900000|2022-10-31 09:35:00|9306.3|9302.5|9312.7|9308.9|9315.8|9312|9302.8|9299.1|454
1667209200000|2022-10-31 09:40:00|9311.8|9309|9300.8|9297|9316.7|9312.9|9296.8|9293|1067
1667209500000|2022-10-31 09:45:00|9301.7|9297.9|9302.7|9298.9|9308.8|9306|9297.8|9294|330
1667209800000|2022-10-31 09:50:00|9302.3|9298.5|9274.8|9271|9304.8|9302|9265.8|9262|776
1667210100000|2022-10-31 09:55:00|9272.9|9272|9287.8|9284|9292.3|9289|9270.8|9267|822
1667210400000|2022-10-31 10:00:00|9289.7|9285.9|9249.9|9247.1|9289.7|9285.9|9249.9|9247.1|696
1667210700000|2022-10-31 10:05:00|9247|9243.2|9246.8|9244|9254.9|9252|9242.9|9240.1|1267
1667211000000|2022-10-31 10:10:00|9245.8|9243|9257.8|9254|9264.8|9261.9|9244.8|9242|724
1667211300000|2022-10-31 10:15:00|9257.7|9254.9|9252.8|9249|9261.7|9258.9|9244.8|9241|860
1667211600000|2022-10-31 10:20:00|9252.7|9249.9|9257.8|9254|9261.7|9258.9|9245.8|9242|450
1667211900000|2022-10-31 10:25:00|9257.7|9253.9|9218|9214.2|9258.8|9255.9|9218|9214.2|6268
1667212200000|2022-10-31 10:30:00|9217.9|9215.1|9235.8|9232|9245.8|9243|9212.9|9210.1|1901
1667212500000|2022-10-31 10:35:00|9235.3|9231.5|9246.7|9242.9|9246.7|9242.9|9231.8|9229|889
1667212800000|2022-10-31 10:40:00|9247.7|9243.9|9228.8|9225|9249.7|9246.9|9224.8|9222|738
1667213100000|2022-10-31 10:45:00|9228.7|9225.9|9225.7|9221.9|9231.8|9229|9220.8|9217.5|504
1667213400000|2022-10-31 10:50:00|9226.7|9222.9|9228.7|9224.9|9231.8|9228.9|9222.7|9218.9|410
1667213700000|2022-10-31 10:55:00|9229.7|9226.9|9240.7|9237.9|9245.7|9241.9|9226.7|9222.9|783
1667214000000|2022-10-31 11:00:00|9240.6|9237.8|9237.7|9233.9|9248.7|9245.8|9237.7|9233.9|540
1667214300000|2022-10-31 11:05:00|9237.2|9234.9|9236.6|9232.8|9242.6|9238.8|9227.7|9223.9|464
1667214600000|2022-10-31 11:10:00|9239.6|9233.8|9234.6|9230.8|9243.1|9239.8|9232.6|9228.9|599
1667214900000|2022-10-31 11:15:00|9234.7|9230.9|9234.6|9231.8|9246.5|9242.8|9232.6|9228.8|823
1667215200000|2022-10-31 11:20:00|9233.6|9229.8|9240.6|9236.8|9241.6|9237.8|9229.6|9225.8|392
1667215500000|2022-10-31 11:25:00|9241.6|9237.8|9251.6|9247.8|9252.5|9249.7|9240.6|9236.8|525
1667215800000|2022-10-31 11:30:00|9250.6|9248.7|9241.6|9237.8|9252.5|9248.7|9240.6|9237.8|511
1667216100000|2022-10-31 11:35:00|9240.6|9236.8|9245.5|9241.7|9248.5|9244.8|9235.6|9232.8|302
1667216400000|2022-10-31 11:40:00|9244.6|9241.8|9250.5|9246.7|9251.4|9247.6|9239.6|9236.3|497
1667216700000|2022-10-31 11:45:00|9251.5|9247.7|9225.5|9221.7|9253|9249.7|9225.5|9221.7|259
1667217000000|2022-10-31 11:50:00|9224.5|9222.2|9224.5|9220.7|9227.5|9223.7|9220.5|9217.7|578
1667217300000|2022-10-31 11:55:00|9223.5|9219.7|9227.5|9223.7|9228.5|9225.7|9220.5|9217.7|450
1667217600000|2022-10-31 12:00:00|9227|9223.2|9211.5|9208.7|9227.5|9223.7|9207.5|9204.3|1549
1667217900000|2022-10-31 12:05:00|9212.5|9208.8|9224.5|9220.7|9229.5|9226.7|9211.5|9208.7|479
1667218200000|2022-10-31 12:10:00|9223.6|9219.8|9241.5|9238.7|9262.5|9258.7|9219.6|9216.8|1113
1667218500000|2022-10-31 12:15:00|9243.5|9239.7|9231.5|9227.7|9245.5|9241.7|9231|9227.2|932
1667218800000|2022-10-31 12:20:00|9230.5|9226.7|9215.4|9211.6|9230.5|9226.7|9211.5|9207.7|980
1667219100000|2022-10-31 12:25:00|9214.5|9210.7|9201.5|9198.7|9226.4|9222.6|9182.5|9179.6|9420
1667219400000|2022-10-31 12:30:00|9202.5|9199.7|9217.4|9213.6|9226.4|9222.6|9198.5|9195.6|1112
1667219700000|2022-10-31 12:35:00|9216.4|9214.6|9217.4|9213.6|9223.4|9220.6|9212.4|9208.6|627
1667220000000|2022-10-31 12:40:00|9216.4|9214.6|9240.3|9236.5|9241.3|9237.5|9210.4|9206.6|1313
1667220300000|2022-10-31 12:45:00|9239.3|9237.5|9253.2|9249.4|9259.2|9255.4|9239.3|9236.4|855
1667220600000|2022-10-31 12:50:00|9252.3|9250.4|9244.2|9240.4|9253.2|9250.4|9239.2|9235.4|559
1667220900000|2022-10-31 12:55:00|9243.7|9239.9|9255.2|9251.4|9262.2|9258.4|9233.2|9229.4|788
1667221200000|2022-10-31 13:00:00|9256.1|9253.3|9241.7|9237.9|9268.2|9264.4|9221.3|9217.5|1939
1667221500000|2022-10-31 13:05:00|9242.2|9238.4|9257.7|9253.9|9260.1|9257.3|9225.2|9221.4|1121
1667221800000|2022-10-31 13:10:00|9257.2|9253.4|9243.2|9240.4|9259.6|9255.8|9239.2|9235.4|962
1667222100000|2022-10-31 13:15:00|9244.1|9240.3|9243.1|9239.3|9252.6|9249.3|9229.1|9225.3|577
1667222400000|2022-10-31 13:20:00|9242.6|9238.8|9197.1|9193.3|9244.6|9241.3|9185.2|9181.4|1893
1667222700000|2022-10-31 13:25:00|9196.7|9192.9|9224.1|9220.3|9226.1|9222.3|9192.2|9189.3|1030
1667223000000|2022-10-31 13:30:00|9224.6|9220.8|9265|9261.2|9270.1|9267.2|9198.1|9195.3|1595
1667223300000|2022-10-31 13:35:00|9265.1|9261.3|9287|9283.2|9306|9303.2|9265|9261.3|3438
1667223600000|2022-10-31 13:40:00|9288|9285.2|9293|9290.2|9299|9296.2|9278|9275.2|1332
1667223900000|2022-10-31 13:45:00|9293.9|9290.1|9279.9|9276.1|9301.9|9298.2|9277|9274.2|1295
1667224200000|2022-10-31 13:50:00|9278.9|9276.6|9348.7|9344.9|9350.7|9347|9277.9|9274.1|5343
1667224500000|2022-10-31 13:55:00|9347.8|9344|9318.8|9316|9361.7|9358|9317.8|9314|2496
1667224800000|2022-10-31 14:00:00|9318.9|9316.1|9294.9|9292.1|9321.3|9318.1|9294.9|9291.1|2083
1667225100000|2022-10-31 14:05:00|9295.9|9291.1|9276.9|9273.1|9295.9|9292.1|9273|9269.2|1599
1667225400000|2022-10-31 14:10:00|9276|9273.2|9305.9|9303.1|9306.4|9303.1|9272.9|9269.2|1226
1667225700000|2022-10-31 14:15:00|9303.9|9300.1|9300.9|9297.1|9334.8|9331.1|9297.9|9294.6|2365
1667226000000|2022-10-31 14:20:00|9301.9|9298.1|9306.9|9303.1|9328.3|9325|9301.9|9298.1|791
1667226300000|2022-10-31 14:25:00|9307.8|9305|9284.9|9282.1|9308.9|9306.1|9263.9|9261.1|9342
1667226600000|2022-10-31 14:30:00|9283.9|9281.1|9298.8|9296|9310.8|9307.5|9283.9|9281.1|2161
1667226900000|2022-10-31 14:35:00|9297.8|9295|9321.8|9318|9325.8|9322.9|9289.8|9286|1252
1667227200000|2022-10-31 14:40:00|9320.8|9319|9335.3|9331.5|9339.8|9337|9313.8|9310|1342
1667227500000|2022-10-31 14:45:00|9335.7|9331.9|9326.2|9322.4|9335.8|9333|9319.7|9316.9|1252
1667227800000|2022-10-31 14:50:00|9326.8|9323|9325.7|9321.9|9349.7|9346.9|9323.7|9320.9|1648
1667228100000|2022-10-31 14:55:00|9324.7|9322.9|9325.7|9321.9|9336.7|9333.9|9321.8|9319|1493
1667228400000|2022-10-31 15:00:00|9325.8|9322|9299.9|9296.1|9326.8|9324|9298.8|9295.1|1873
1667228700000|2022-10-31 15:05:00|9298.9|9296|9317.8|9314|9327.8|9324.5|9295.9|9292.6|946
1667229000000|2022-10-31 15:10:00|9318.3|9314.5|9305.9|9302.1|9325.8|9322|9297.8|9294|1065
1667229300000|2022-10-31 15:15:00|9305.8|9302|9306.9|9303.1|9309.9|9306.1|9295.9|9293.1|2563
1667229600000|2022-10-31 15:20:00|9305.9|9302.1|9363.9|9360.1|9364.8|9361.5|9298.9|9295.1|1657
1667229900000|2022-10-31 15:25:00|9364.8|9361|9348.8|9346|9365.9|9363.1|9346.9|9344.1|1498
1667230200000|2022-10-31 15:30:00|9348.9|9345.1|9280.9|9277.1|9350.9|9348|9280.9|9277.1|2592
1667230500000|2022-10-31 15:35:00|9279|9275.2|9257.9|9254.1|9280.4|9277.1|9252.9|9249.1|1623
1667230800000|2022-10-31 15:40:00|9256.9|9253.1|9277.9|9275.1|9284.8|9282|9248.9|9246.1|1307
1667231100000|2022-10-31 15:45:00|9277.8|9275|9289.8|9286|9295.7|9292.9|9275.8|9273|1284
1667231400000|2022-10-31 15:50:00|9287.9|9285.1|9262.8|9260|9288.8|9285.9|9262.8|9259|988
1667231700000|2022-10-31 15:55:00|9262.7|9259|9241.8|9238|9263.8|9260|9220.8|9218|3073
1667232000000|2022-10-31 16:00:00|9240.8|9237|9271.8|9268|9272.8|9270|9239.3|9236|1584
1667232300000|2022-10-31 16:05:00|9272.8|9269|9247.8|9244|9278.8|9275|9242.8|9239.1|1471
1667232600000|2022-10-31 16:10:00|9246.8|9243|9202.9|9200.1|9255.8|9253|9186.9|9183.7|4803
1667232900000|2022-10-31 16:15:00|9203.9|9202|9219.8|9216|9224.8|9222|9191.8|9189|2196
1667233200000|2022-10-31 16:20:00|9218.8|9215|9206.8|9203|9218.8|9216|9192.8|9189|2196
1667233500000|2022-10-31 16:25:00|9207.7|9203.9|9256.6|9253.8|9260.6|9257.3|9200.8|9197|5421
1667233800000|2022-10-31 16:30:00|9257.7|9253.9|9253.6|9249.8|9259.7|9256.8|9238.7|9235.9|3382
1667234100000|2022-10-31 16:35:00|9252.6|9248.8|9249.7|9246.9|9271.6|9267.8|9248.7|9245.4|1724
1667234400000|2022-10-31 16:40:00|9250.7|9247.9|9252.6|9248.8|9261.6|9258.8|9246.6|9242.8|717
1667234700000|2022-10-31 16:45:00|9251.6|9247.8|9255.5|9251.7|9258.5|9255.6|9245.6|9241.8|1201
1667235000000|2022-10-31 16:50:00|9254|9250.2|9268.4|9264.6|9274.4|9270.6|9246.5|9242.7|1423
1667235300000|2022-10-31 16:55:00|9267.5|9264.7|9229.5|9225.7|9269.9|9266.1|9226.5|9223.7|1053
1667235600000|2022-10-31 17:00:00|9228.6|9225.8|9207.5|9204.7|9233.5|9230.7|9207.5|9204.2|1169
1667235900000|2022-10-31 17:05:00|9207|9203.7|9215.5|9211.7|9219.5|9216.7|9185.6|9181.8|1946
1667236200000|2022-10-31 17:10:00|9214.5|9210.7|9166.5|9162.7|9215.5|9210.7|9164.5|9161.7|2375
1667236500000|2022-10-31 17:15:00|9165.5|9161.7|9154.6|9150.8|9166.5|9163.6|9139.6|9136.8|4005
1667236800000|2022-10-31 17:20:00|9155.1|9151.3|9156.5|9153.7|9164|9160.7|9137.6|9134|1571
1667237100000|2022-10-31 17:25:00|9156.6|9152.8|9172.5|9169.7|9173.5|9170.7|9148.6|9144.8|1048
1667237400000|2022-10-31 17:30:00|9171.6|9168.7|9150.5|9146.7|9173.5|9170.7|9145.5|9142.7|985
1667237700000|2022-10-31 17:35:00|9149.5|9145.8|9150.6|9147.8|9167.5|9163.7|9144.5|9140.7|2032
1667238000000|2022-10-31 17:40:00|9153.5|9149.7|9156.6|9152.8|9158.7|9155.8|9147.6|9144.3|590
1667238300000|2022-10-31 17:45:00|9155.6|9152.3|9159.5|9156.7|9166.6|9163.8|9154.6|9151.8|1013
1667238600000|2022-10-31 17:50:00|9159.6|9156.8|9163.5|9159.7|9170.6|9167.7|9151.5|9147.8|579
1667238900000|2022-10-31 17:55:00|9162.5|9159.8|9176.4|9173.6|9179.5|9176.7|9154.6|9151.7|980
1667239200000|2022-10-31 18:00:00|9177.4|9174.6|9199.4|9196.6|9202.9|9199.6|9176.4|9173.2|837
1667239500000|2022-10-31 18:05:00|9198.4|9195.6|9217.3|9214.5|9218.3|9214.5|9196.4|9192.6|1769
1667239800000|2022-10-31 18:10:00|9216.3|9213.5|9227.4|9224.6|9240.4|9237.5|9215.3|9212.1|928
1667240100000|2022-10-31 18:15:00|9228.3|9224.5|9227.3|9223.5|9239.3|9235.6|9217.4|9213.6|1189
1667240400000|2022-10-31 18:20:00|9226.4|9223.6|9230.3|9226.5|9237.2|9233.6|9220.3|9217.5|1359
1667240700000|2022-10-31 18:25:00|9231.2|9227.5|9269.4|9266.6|9282.3|9279.5|9228.3|9225|7232
1667241000000|2022-10-31 18:30:00|9268.4|9265.6|9263.3|9259.5|9275.4|9271.6|9261.5|9258.6|1430
1667241300000|2022-10-31 18:35:00|9262.9|9259.1|9262.4|9258.6|9272.3|9268.6|9256.8|9253.5|602
1667241600000|2022-10-31 18:40:00|9262.3|9258.5|9260.4|9257.6|9264.4|9260.6|9255.4|9252.6|607
1667241900000|2022-10-31 18:45:00|9260.5|9256.7|9256.3|9252.5|9270.3|9265.6|9251.4|9248.6|723
1667242200000|2022-10-31 18:50:00|9255.4|9251.6|9260.4|9256.6|9260.4|9256.6|9250.4|9247.6|185
1667242500000|2022-10-31 18:55:00|9261.4|9257.6|9266.3|9262.5|9270.3|9266.5|9258.4|9255.6|294
1667242800000|2022-10-31 19:00:00|9265.8|9262|9253.3|9250.5|9267.3|9263.5|9253.3|9249.6|373
1667243100000|2022-10-31 19:05:00|9254.3|9249.6|9250.4|9246.6|9258.3|9254.6|9246.4|9242.6|320
1667243400000|2022-10-31 19:10:00|9251.4|9247.6|9245.3|9242.5|9258.3|9254.5|9242.3|9238.5|292
1667243700000|2022-10-31 19:15:00|9246.3|9242|9252.3|9249.5|9253.3|9249.5|9242.3|9238.5|195
1667244000000|2022-10-31 19:20:00|9253.8|9248.5|9238.3|9234.5|9253.8|9250|9236.3|9232.5|314
1667244300000|2022-10-31 19:25:00|9237.3|9235.5|9241.3|9237.5|9245.8|9242.5|9236.2|9232.5|153
1667244600000|2022-10-31 19:30:00|9241.2|9238.4|9246.2|9242.4|9248.2|9244.4|9238.2|9234.5|170
1667244900000|2022-10-31 19:35:00|9245.2|9241.9|9250.2|9247.4|9251.2|9247.4|9241.2|9238.4|145
1667245200000|2022-10-31 19:40:00|9250.7|9246.4|9251.1|9247.3|9256|9253.2|9249.1|9245.4|194
1667245500000|2022-10-31 19:45:00|9250.2|9246.4|9228.2|9224.4|9253.1|9249.4|9227.2|9223.4|177
1667245800000|2022-10-31 19:50:00|9229.1|9225.3|9236.2|9232.4|9237.1|9233.4|9225.2|9221.4|133
1667246100000|2022-10-31 19:55:00|9237.1|9233.3|9245.6|9241.8|9246.1|9242.3|9234.1|9230.3|79
1667246400000|2022-10-31 20:00:00|9246.1|9242.3|9249.6|9245.8|9250.1|9247.3|9240.1|9236.3|97
1667246700000|2022-10-31 20:05:00|9249.1|9245.3|9250|9246.2|9252.6|9248.8|9246.1|9242.8|60
1667247000000|2022-10-31 20:10:00|9248.1|9244.3|9246.1|9242.3|9248.1|9244.3|9241.1|9238.3|69
1667247300000|2022-10-31 20:15:00|9246|9243.2|9243.5|9239.7|9248|9244.2|9242.6|9238.8|62
1667247600000|2022-10-31 20:20:00|9244|9240.2|9246|9242.2|9251|9247.2|9244|9240.2|131
1667247900000|2022-10-31 20:25:00|9245|9241.2|9241.9|9238.1|9246.9|9243.2|9238.9|9235.2|123
1667248200000|2022-10-31 20:30:00|9242.4|9238.6|9236|9233.2|9242.4|9238.6|9235.5|9231.7|50
1667248500000|2022-10-31 20:35:00|9235.5|9231.7|9235.5|9231.7|9239.9|9236.1|9234|9230.2|37
1667248800000|2022-10-31 20:40:00|9235.9|9232.1|9245.9|9242.1|9248.4|9244.6|9235.9|9232.1|37
1667249100000|2022-10-31 20:45:00|9246.4|9242.6|9246.8|9243|9247.9|9244.5|9244.9|9241.1|43
1667249400000|2022-10-31 20:50:00|9247.3|9243.5|9249.8|9246|9249.8|9246|9245.8|9242|45
1667249700000|2022-10-31 20:55:00|9250.3|9247|9245.8|9243|9250.8|9247|9242.8|9239|104
1667250000000|2022-10-31 21:00:00|9246.3|9242|9240.9|9238.1|9246.8|9242.5|9240.9|9237.6|311
1667250300000|2022-10-31 21:05:00|9240.4|9236.6|9238.4|9234.6|9240.4|9236.6|9238.4|9234.6|3
1667250600000|2022-10-31 21:10:00|9238.3|9234.5|9233.8|9226|9240.8|9234.5|9231.3|9226|10
1667250900000|2022-10-31 21:15:00|9232.3|9228.5|9240.8|9233|9241.3|9237|9230.3|9226|4
1667251200000|2022-10-31 21:20:00|9241.3|9233.5|9261.3|9253.5|9261.8|9254|9241.3|9233.5|18
1667251500000|2022-10-31 21:25:00|9261.7|9253.9|9269.8|9262|9270.8|9265|9261.7|9253.9|27
1667251800000|2022-10-31 21:30:00|9268.3|9264.5|9269.8|9262|9270.8|9264.5|9268.3|9262|1
1667252100000|2022-10-31 21:35:00|9265.8|9263|9265.3|9257.5|9269.8|9267|9261.3|9253.5|26
1667252400000|2022-10-31 21:40:00|9264.8|9257|9270.3|9266.5|9271.8|9269|9257.3|9252.9|20
1667252700000|2022-10-31 21:45:00|9270.8|9267|9271.7|9267.9|9278.7|9273.9|9267.2|9260|32
1667253000000|2022-10-31 21:50:00|9273.2|9268.9|9273.7|9270.9|9274.8|9271.9|9267.7|9262.9|38
1667253300000|2022-10-31 21:55:00|9274.2|9270.4|9274.7|9266.9|9279.7|9275.9|9271.2|9265.9|36
1667260800000|2022-11-01 00:00:00|9252.4|9244.6|9230|9226.2|9252.4|9247.3|9225.5|9220.3|178
1667261100000|2022-11-01 00:05:00|9230.1|9226.3|9235.4|9231.6|9243|9237.2|9223|9218.2|66
1667261400000|2022-11-01 00:10:00|9234.5|9230.7|9230|9226.2|9237.5|9233.7|9230|9226.2|12
1667261700000|2022-11-01 00:15:00|9230.5|9226.7|9228|9225.2|9234|9230.2|9225.6|9221.8|22
1667262000000|2022-11-01 00:20:00|9227.5|9223.7|9229|9225.2|9234|9230.2|9227.5|9223.7|12
1667262300000|2022-11-01 00:25:00|9228.9|9225.1|9232.4|9228.6|9234.4|9230.6|9228|9224.2|8
1667262600000|2022-11-01 00:30:00|9231.5|9227.7|9233.4|9229.6|9234.9|9229.6|9229.5|9225.1|3
1667262900000|2022-11-01 00:35:00|9232.9|9229.1|9236.4|9232.6|9237.9|9235.1|9224.9|9222.1|60
1667263200000|2022-11-01 00:40:00|9236|9232.2|9238|9235.2|9238|9235.2|9234.4|9230.6|8
1667263500000|2022-11-01 00:45:00|9238.1|9235.3|9237.9|9234.1|9244.9|9240.1|9237.8|9234|7
1667263800000|2022-11-01 00:50:00|9239.4|9235.1|9246.3|9242.5|9247.8|9244|9238.4|9234.6|10
1667264100000|2022-11-01 00:55:00|9245.8|9242|9241.8|9239|9248.8|9245|9241.8|9238.5|3
1667264400000|2022-11-01 01:00:00|9242.9|9235.1|9254.2|9250.4|9257.7|9253.9|9239.8|9235.1|157
1667264700000|2022-11-01 01:05:00|9255.2|9251.4|9265.2|9261.4|9265.7|9261.9|9254.7|9250.9|26
1667265000000|2022-11-01 01:10:00|9265.7|9261.9|9262.7|9258.9|9266.7|9262.9|9261.2|9257.4|8
1667265300000|2022-11-01 01:15:00|9264.1|9260.3|9265.7|9261.9|9266.1|9262.3|9246.2|9242.4|148
1667265600000|2022-11-01 01:20:00|9267.6|9263.8|9275.1|9271.3|9276.6|9272.9|9264.6|9260.9|108
1667265900000|2022-11-01 01:25:00|9274.6|9270.8|9281.6|9277.8|9283.4|9279.6|9269.6|9265.8|117
1667266200000|2022-11-01 01:30:00|9282.6|9278.8|9282.1|9278.3|9284|9280.8|9279.5|9275.7|147
1667266500000|2022-11-01 01:35:00|9283|9279.2|9271.6|9267.8|9283.6|9279.8|9271.6|9267.8|313
1667266800000|2022-11-01 01:40:00|9273|9269.2|9278|9274.2|9282.6|9279.3|9270.6|9266.8|175
1667267100000|2022-11-01 01:45:00|9277.1|9273.3|9277.1|9273.3|9283.1|9279.7|9275.6|9272.3|127
1667267400000|2022-11-01 01:50:00|9277.6|9273.8|9280.6|9276.8|9281.6|9277.8|9272.5|9268.8|51
1667267700000|2022-11-01 01:55:00|9280.5|9276.7|9303.4|9299.6|9305|9301.2|9280.5|9276.7|375
1667268000000|2022-11-01 02:00:00|9303|9299.2|9320.9|9317.1|9326.4|9323.6|9303|9299.2|504
1667268300000|2022-11-01 02:05:00|9321.4|9317.6|9329.9|9326.1|9333.4|9329.6|9313.4|9309.6|369
1667268600000|2022-11-01 02:10:00|9330.4|9326.6|9345.4|9341.6|9346.5|9343.6|9327.9|9324.1|305
1667268900000|2022-11-01 02:15:00|9345|9341.2|9331.4|9327.6|9346.4|9342.6|9326.9|9323.1|64
1667269200000|2022-11-01 02:20:00|9330.4|9326.6|9330.4|9326.6|9331.4|9328.6|9325.4|9321.6|75
1667269500000|2022-11-01 02:25:00|9329.4|9325.6|9330.4|9326.6|9332.3|9328.6|9327.9|9324.1|33
1667269800000|2022-11-01 02:30:00|9331.4|9327.6|9348.9|9345.1|9349.9|9346.1|9330.9|9327.1|181
1667270100000|2022-11-01 02:35:00|9349.4|9345.6|9351.9|9348.1|9353.5|9350.7|9348|9344.2|210
1667270400000|2022-11-01 02:40:00|9351.4|9347.6|9352.9|9349.1|9353.4|9349.6|9346.4|9342.6|163
1667270700000|2022-11-01 02:45:00|9353.4|9349.6|9345.4|9341.6|9357.4|9354.6|9344.4|9340.6|262
1667271000000|2022-11-01 02:50:00|9344.4|9340.6|9350.4|9346.6|9357.5|9353.7|9343.4|9340.1|179
1667271300000|2022-11-01 02:55:00|9350|9346.2|9343.4|9339.6|9350.4|9346.6|9342.4|9339.1|69
1667271600000|2022-11-01 03:00:00|9343.9|9340.1|9354.5|9350.7|9355.4|9351.6|9343.9|9340.1|179
1667271900000|2022-11-01 03:05:00|9354.4|9351.6|9351.4|9347.6|9356.4|9352.7|9347.5|9343.7|262
1667272200000|2022-11-01 03:10:00|9351.8|9348|9355.4|9351.6|9357.3|9353.6|9350.4|9346.6|123
1667272500000|2022-11-01 03:15:00|9356.9|9352.6|9349.4|9345.6|9357.4|9354.6|9348.6|9344.8|238
1667272800000|2022-11-01 03:20:00|9348.9|9346.6|9344.3|9340.5|9353.4|9349.7|9343.4|9339.6|228
1667273100000|2022-11-01 03:25:00|9344.4|9340.6|9345.5|9341.7|9346.4|9342.6|9337.4|9333.6|280
1667273400000|2022-11-01 03:30:00|9345.4|9342.6|9342.3|9338.5|9348.4|9343.6|9337.9|9334.1|93
1667273700000|2022-11-01 03:35:00|9342.4|9338.6|9345.1|9341.3|9350.1|9344.3|9333.4|9330.6|418
1667274000000|2022-11-01 03:40:00|9345.6|9341.8|9345.1|9341.3|9348.1|9344.3|9343.1|9339.3|356
1667274300000|2022-11-01 03:45:00|9346.1|9342.3|9345.1|9341.3|9346.1|9343.3|9341.1|9337.3|33
1667274600000|2022-11-01 03:50:00|9344.1|9340.3|9345.1|9341.3|9347.1|9343.3|9339.1|9335.3|53
1667274900000|2022-11-01 03:55:00|9345.6|9341.8|9350.6|9346.8|9352.1|9348.3|9340.1|9337.3|53
1667275200000|2022-11-01 04:00:00|9351|9348.2|9345|9341.2|9353|9349.2|9343.1|9339.3|34
1667275500000|2022-11-01 04:05:00|9346|9342.2|9347|9343.2|9348|9343.2|9343.1|9339.3|63
1667275800000|2022-11-01 04:10:00|9347.5|9343.7|9344.9|9341.1|9347.5|9344.2|9340|9336.2|22
1667276100000|2022-11-01 04:15:00|9345|9341.2|9342.9|9339.1|9345|9341.2|9337.1|9334.3|58
1667276400000|2022-11-01 04:20:00|9343.4|9339.6|9346.3|9342.5|9349.8|9346|9341.9|9338.2|93
1667276700000|2022-11-01 04:25:00|9346.8|9343|9340.8|9337|9347.9|9345|9339.8|9336|37
1667277000000|2022-11-01 04:30:00|9340.9|9337.1|9335.3|9331.5|9343.7|9339.9|9334.8|9331.5|87
1667277300000|2022-11-01 04:35:00|9335.8|9332|9337.7|9334.9|9338.7|9334.9|9335.8|9332|12
1667277600000|2022-11-01 04:40:00|9338.7|9333.9|9338.2|9334.4|9338.7|9334.9|9335.3|9329.9|7
1667277900000|2022-11-01 04:45:00|9338.7|9334.9|9336.7|9333.9|9338.7|9334.9|9336.7|9332.9|9
1667278200000|2022-11-01 04:50:00|9335.7|9332.9|9338.7|9334.9|9339.7|9336.9|9335.7|9332.9|9
1667278500000|2022-11-01 04:55:00|9338.6|9334.8|9338.1|9334.3|9339.7|9336.8|9335.7|9331.9|12
1667278800000|2022-11-01 05:00:00|9338.2|9334.4|9343.6|9339.8|9345.6|9341.8|9337.7|9333.9|28
1667279100000|2022-11-01 05:05:00|9344.1|9340.3|9347.6|9344.8|9350|9346.2|9344.1|9340.3|64
1667279400000|2022-11-01 05:10:00|9347.1|9343.8|9346.5|9342.7|9347.6|9343.8|9344.6|9340.8|23
1667279700000|2022-11-01 05:15:00|9346.6|9342.8|9345.5|9341.7|9348.6|9345.7|9342.6|9339.8|59
1667280000000|2022-11-01 05:20:00|9346.5|9342.7|9347.5|9344.7|9348|9344.7|9343.5|9339.7|47
1667280300000|2022-11-01 05:25:00|9347.6|9344.8|9347.5|9343.7|9348.5|9345.7|9345.5|9342.7|231
1667280600000|2022-11-01 05:30:00|9346.5|9342.7|9354.5|9351.7|9356.6|9353.7|9345.5|9342.7|535
1667280900000|2022-11-01 05:35:00|9355.5|9352.2|9358.1|9354.3|9362.6|9359.8|9354.5|9351.7|614
1667281200000|2022-11-01 05:40:00|9358.6|9354.8|9368.5|9364.7|9371.6|9367.8|9355.7|9352.2|528
1667281500000|2022-11-01 05:45:00|9369.5|9365.7|9383.5|9379.7|9386.5|9383.7|9369.5|9364.7|399
1667281800000|2022-11-01 05:50:00|9382.6|9378.8|9386.5|9383.7|9386.5|9383.7|9377.5|9374.7|226
1667282100000|2022-11-01 05:55:00|9386.4|9383.6|9386.5|9382.7|9388.1|9384.8|9385.4|9382.6|560
1667282400000|2022-11-01 06:00:00|9387.5|9383.7|9398.3|9394.5|9399.3|9395.6|9383.5|9380.7|666
1667282700000|2022-11-01 06:05:00|9398.4|9394.6|9398.9|9395.1|9406.4|9403.6|9395.3|9391.6|663
1667283000000|2022-11-01 06:10:00|9399.4|9395.6|9406.3|9402.5|9406.4|9403.6|9399.4|9395.6|219
1667283300000|2022-11-01 06:15:00|9406.4|9402.6|9402.4|9398.6|9412.3|9408.6|9397.4|9394.1|563
1667283600000|2022-11-01 06:20:00|9401.4|9399.6|9402.3|9398.5|9402.4|9399.6|9397.3|9393.6|155
1667283900000|2022-11-01 06:25:00|9402.4|9399.5|9400.4|9396.6|9402.8|9399.6|9396.3|9392.6|167
1667284200000|2022-11-01 06:30:00|9401.4|9397.6|9396.2|9393.4|9402.8|9399.6|9395.3|9391.6|184
1667284500000|2022-11-01 06:35:00|9396.3|9393.5|9400.2|9396.4|9404.2|9400.4|9396.2|9393.4|360
1667284800000|2022-11-01 06:40:00|9400.7|9396.9|9402.2|9398.4|9406.2|9403.4|9400.1|9396.3|379
1667285100000|2022-11-01 06:45:00|9402.1|9399.3|9409.2|9405.4|9409.2|9405.4|9396.2|9393.4|397
1667285400000|2022-11-01 06:50:00|9408.2|9405.3|9409.2|9405.4|9411.1|9407.4|9407.1|9402.3|226
1667285700000|2022-11-01 06:55:00|9408.2|9405.3|9407.1|9403.3|9409.1|9405.3|9402.1|9399.3|390
1667286000000|2022-11-01 07:00:00|9406.7|9402.9|9411.1|9407.3|9411.1|9408.3|9406.1|9402.3|283
1667286300000|2022-11-01 07:05:00|9410.2|9408.3|9417|9413.2|9429|9425.2|9410.1|9407.3|711
1667286600000|2022-11-01 07:10:00|9418|9414.2|9428|9424.2|9429.9|9426.2|9410.1|9406.8|707
1667286900000|2022-11-01 07:15:00|9428.9|9425.2|9430|9426.2|9430.9|9427.2|9420|9416.2|626
1667287200000|2022-11-01 07:20:00|9429.9|9426.1|9409.7|9406.9|9431.8|9428|9407.7|9403.9|1083
1667287500000|2022-11-01 07:25:00|9408.3|9404.5|9397.2|9393.4|9409.8|9406.9|9373.8|9370|1008
1667287800000|2022-11-01 07:30:00|9397.3|9393.5|9409.7|9405.9|9416.6|9412.9|9395.8|9393|702
1667288100000|2022-11-01 07:35:00|9408.8|9405|9409.7|9405.9|9416.7|9412.9|9401.7|9398.9|313
1667288400000|2022-11-01 07:40:00|9408.7|9406.4|9402.7|9398.9|9423.7|9419.9|9398.7|9394.9|534
1667288700000|2022-11-01 07:45:00|9402.2|9398.4|9402.1|9398.3|9406.7|9402.9|9394.7|9390.9|474
1667289000000|2022-11-01 07:50:00|9402.6|9398.8|9429.6|9426.8|9432.6|9429.7|9399.6|9395.8|632
1667289300000|2022-11-01 07:55:00|9429.5|9426.7|9424.4|9421.6|9432.5|9428.7|9417.5|9414.7|934
1667289600000|2022-11-01 08:00:00|9424.3|9420.5|9452.1|9448.3|9456.1|9452.3|9421.9|9418.6|3042
1667289900000|2022-11-01 08:05:00|9451.2|9447.4|9453.1|9450.3|9461.1|9457.4|9449.2|9446.3|1244
1667290200000|2022-11-01 08:10:00|9454.1|9451.2|9448.2|9444.4|9456.2|9452.4|9443.3|9439.5|1683
1667290500000|2022-11-01 08:15:00|9447.3|9444.5|9432.5|9428.7|9453.3|9450.5|9426.5|9422.7|2339
1667290800000|2022-11-01 08:20:00|9433|9429.2|9440.3|9437.5|9444.3|9441|9428.5|9424.7|912
1667291100000|2022-11-01 08:25:00|9441.3|9436.6|9423.3|9419.5|9456.1|9452.3|9423.2|9419.4|5604
1667291400000|2022-11-01 08:30:00|9424.2|9420.4|9411.2|9407.4|9431.3|9428.4|9404.5|9401.6|2548
1667291700000|2022-11-01 08:35:00|9411.3|9407.5|9414.2|9410.4|9416.2|9412.4|9388.4|9384.6|1023
1667292000000|2022-11-01 08:40:00|9414.3|9410.5|9410.2|9406.4|9416.3|9413.3|9404.4|9401.5|1037
1667292300000|2022-11-01 08:45:00|9410.3|9406.5|9397.1|9394.3|9421.2|9418.4|9397.1|9394.3|1212
1667292600000|2022-11-01 08:50:00|9397.2|9394.4|9391.2|9388.4|9403.2|9399.4|9387.2|9383.9|1050
1667292900000|2022-11-01 08:55:00|9390.3|9386.5|9396.1|9392.3|9405.1|9401.3|9389.2|9385.4|571
1667293200000|2022-11-01 09:00:00|9395.6|9391.8|9374.2|9371.4|9398.1|9394.3|9368.2|9365.4|1091
1667293500000|2022-11-01 09:05:00|9375.2|9370.4|9364|9361.2|9381.6|9378.3|9358.2|9354.9|1703
1667293800000|2022-11-01 09:10:00|9365|9360.2|9357.1|9354.3|9369|9365.2|9352|9348.2|1351
1667294100000|2022-11-01 09:15:00|9358.1|9353.3|9359.1|9356.3|9361.1|9357.2|9339.3|9336.5|893
1667294400000|2022-11-01 09:20:00|9359|9356.2|9370|9367.2|9376|9372.2|9356|9352.7|1137
1667294700000|2022-11-01 09:25:00|9370.1|9367.3|9375|9371.2|9388.4|9385.1|9368.1|9364.3|1416
1667295000000|2022-11-01 09:30:00|9374.1|9370.3|9383.9|9380.1|9393.9|9390.1|9371|9368.2|531
1667295300000|2022-11-01 09:35:00|9383|9380.2|9394.9|9391.1|9396|9393.2|9383|9379.2|395
1667295600000|2022-11-01 09:40:00|9395|9391.2|9396.9|9393.1|9405|9402.2|9391|9388.2|492
1667295900000|2022-11-01 09:45:00|9398.8|9394.1|9400|9396.2|9403|9400.1|9394.9|9392.1|393
1667296200000|2022-11-01 09:50:00|9399|9397.1|9403|9399.2|9409.9|9407|9395.9|9392.7|659
1667296500000|2022-11-01 09:55:00|9402.9|9399.1|9402.9|9399.1|9405.9|9402.1|9395.9|9393.1|615
1667296800000|2022-11-01 10:00:00|9401.9|9398.2|9411.8|9408|9415.3|9412|9396.9|9393.3|602
1667297100000|2022-11-01 10:05:00|9410.8|9407.9|9424.7|9421.9|9426.8|9423|9399.8|9396|796
1667297400000|2022-11-01 10:10:00|9424.8|9422|9433.7|9430.9|9435.8|9433|9422.8|9420|643
1667297700000|2022-11-01 10:15:00|9434.7|9431.9|9433.7|9429.9|9435.8|9432.9|9429.7|9426|724
1667298000000|2022-11-01 10:20:00|9433.8|9430|9429.8|9426|9441.2|9437.9|9427.3|9424|751
1667298300000|2022-11-01 10:25:00|9430.8|9427|9433.7|9429.9|9437.8|9434|9427.8|9424.9|1013
1667298600000|2022-11-01 10:30:00|9432.8|9430|9428.8|9425|9435.6|9431.9|9421.7|9418.9|507
1667298900000|2022-11-01 10:35:00|9427.8|9424|9423.2|9419.4|9429.7|9426.9|9419.7|9416.9|563
1667299200000|2022-11-01 10:40:00|9423.7|9419.9|9414.7|9410.9|9425.7|9421.9|9407.7|9404.4|416
1667299500000|2022-11-01 10:45:00|9413.8|9410|9428.6|9424.8|9429.6|9426.8|9410.7|9407.9|522
1667299800000|2022-11-01 10:50:00|9429.6|9425.8|9430.5|9426.7|9435.5|9431.7|9429.6|9425.8|660
1667300100000|2022-11-01 10:55:00|9431.5|9427.7|9417.4|9414.6|9434.5|9431.7|9416.4|9412.6|812
1667300400000|2022-11-01 11:00:00|9418.4|9414.1|9421.4|9418.6|9426.8|9423.6|9414.5|9411.7|738
1667300700000|2022-11-01 11:05:00|9422.4|9419.6|9395.6|9391.8|9422.5|9419.6|9394.6|9390.8|696
1667301000000|2022-11-01 11:10:00|9394.6|9390.8|9388.5|9384.7|9409.5|9405.7|9385.9|9382.1|708
1667301300000|2022-11-01 11:15:00|9389.4|9385.6|9380.5|9377.7|9395.5|9392.7|9379.5|9376.7|457
1667301600000|2022-11-01 11:20:00|9380.6|9377.8|9375.7|9372.9|9384.6|9380.8|9373.7|9369.9|1365
1667301900000|2022-11-01 11:25:00|9376.6|9372.8|9387.7|9384.9|9388.7|9385.8|9374.7|9370.9|414
1667302200000|2022-11-01 11:30:00|9388.6|9384.8|9394.6|9390.8|9399.5|9395.7|9388.1|9384.8|323
1667302500000|2022-11-01 11:35:00|9393.6|9389.8|9398|9394.2|9400.6|9397.7|9393.6|9389.8|197
1667302800000|2022-11-01 11:40:00|9398.5|9394.7|9397.4|9394.6|9400.6|9397.6|9394.5|9390.8|355
1667303100000|2022-11-01 11:45:00|9398.5|9394.7|9383.6|9379.8|9405.5|9402.6|9379.7|9375.9|794
1667303400000|2022-11-01 11:50:00|9383.7|9380.8|9385.6|9382.8|9386.6|9383.8|9378.6|9374.9|333
1667303700000|2022-11-01 11:55:00|9385.7|9382.9|9391.5|9387.7|9397.6|9394.7|9382.2|9378.4|624
1667304000000|2022-11-01 12:00:00|9392.4|9389.6|9422.5|9419.7|9460.9|9457.7|9391|9388.2|1949
1667304300000|2022-11-01 12:05:00|9422.6|9418.8|9454.7|9450.9|9460.3|9456.5|9419.6|9416.7|1194
1667304600000|2022-11-01 12:10:00|9456.3|9448.5|9444.3|9441.5|9456.3|9451.4|9441.3|9437.5|590
1667304900000|2022-11-01 12:15:00|9443.3|9440.5|9452.2|9448.4|9457.2|9453.4|9443.3|9439.5|918
1667305200000|2022-11-01 12:20:00|9453.2|9449.4|9457.1|9453.3|9464.2|9461.4|9449.3|9446.4|798
1667305500000|2022-11-01 12:25:00|9456.2|9453.4|9457.1|9453.3|9460.2|9457.4|9450.2|9446.4|669
1667305800000|2022-11-01 12:30:00|9457.2|9453.4|9444.2|9441.4|9471|9467.3|9444.2|9441.4|1551
1667306100000|2022-11-01 12:35:00|9444.3|9441.5|9454.2|9450.4|9454.2|9451.4|9437.3|9433.5|1052
1667306400000|2022-11-01 12:40:00|9454.1|9450.3|9456.2|9452.4|9465.2|9461.4|9454.1|9450.3|1023
1667306700000|2022-11-01 12:45:00|9455.8|9452|9475.3|9471.5|9483.3|9480.4|9455.3|9452|1568
1667307000000|2022-11-01 12:50:00|9475.2|9471.4|9502.2|9499.4|9507.2|9503.4|9474.8|9471.4|2216
1667307300000|2022-11-01 12:55:00|9503.2|9500.4|9493.9|9491.1|9508.7|9505.4|9491.3|9488.4|933
1667307600000|2022-11-01 13:00:00|9494.3|9491.5|9512.2|9509.4|9538.2|9535.3|9486.3|9483.5|3928
1667307900000|2022-11-01 13:05:00|9511.2|9508.4|9527.1|9523.3|9533.1|9529.4|9504.2|9500.9|2018
1667308200000|2022-11-01 13:10:00|9528.1|9524.3|9520.1|9517.3|9534.2|9531.3|9511.1|9507.4|1532
1667308500000|2022-11-01 13:15:00|9519.2|9516.4|9530.1|9526.3|9537.1|9533.3|9519.1|9515.4|943
1667308800000|2022-11-01 13:20:00|9529.1|9525.3|9514.1|9510.3|9540.1|9537.2|9511.1|9507.3|1239
1667309100000|2022-11-01 13:25:00|9515|9511.2|9509.1|9505.3|9528.9|9525.2|9507.1|9504.2|597
1667309400000|2022-11-01 13:30:00|9510|9506.2|9476.1|9472.3|9523.1|9519.3|9475.7|9471.9|1943
1667309700000|2022-11-01 13:35:00|9476.2|9472.4|9482.1|9478.3|9483.1|9480.2|9442.2|9438.4|1707
1667310000000|2022-11-01 13:40:00|9481.1|9478.8|9480.1|9476.3|9495.1|9491.3|9465.4|9461.6|1065
1667310300000|2022-11-01 13:45:00|9479.1|9474.9|9476.1|9472.3|9488.1|9485.3|9464.2|9460.4|1060
1667310600000|2022-11-01 13:50:00|9475.2|9471.4|9454.2|9450.4|9477.1|9474.3|9446.7|9443.4|1191
1667310900000|2022-11-01 13:55:00|9455.1|9451.4|9463.2|9459.4|9470.1|9467.3|9452.1|9448.4|1177
1667311200000|2022-11-01 14:00:00|9463.6|9459.8|9419.4|9416.6|9467.1|9463.3|9417.4|9413.7|2711
1667311500000|2022-11-01 14:05:00|9420.4|9415.7|9414.4|9410.6|9425.4|9421.7|9410.4|9407.6|2515
1667311800000|2022-11-01 14:10:00|9413.5|9409.7|9419.3|9415.5|9428.4|9425.6|9408.4|9405.6|1340
1667312100000|2022-11-01 14:15:00|9419.4|9415.6|9418.3|9414.5|9437.4|9434.6|9412.4|9409.5|1300
1667312400000|2022-11-01 14:20:00|9418.4|9414.6|9428.3|9425.5|9433.3|9430.5|9407.4|9404.5|1816
1667312700000|2022-11-01 14:25:00|9427.3|9424.5|9427|9423.2|9432.2|9428.4|9419.7|9415.9|1908
1667313000000|2022-11-01 14:30:00|9427.1|9423.3|9464|9461.2|9464.1|9461.2|9418.7|9415.4|1884
1667313300000|2022-11-01 14:35:00|9465.9|9462.1|9442|9438.2|9467|9463.2|9439.7|9436.4|1229
1667313600000|2022-11-01 14:40:00|9442.1|9438.3|9443|9439.2|9447.1|9443.3|9427|9423.3|842
1667313900000|2022-11-01 14:45:00|9442.1|9439.3|9450|9447.2|9457|9453.3|9429|9425.8|765
1667314200000|2022-11-01 14:50:00|9450.9|9447.1|9458.9|9455.1|9472.9|9470.1|9449.5|9446.2|740
1667314500000|2022-11-01 14:55:00|9458|9454.2|9458.9|9455.1|9463.9|9460.6|9444.9|9441.1|516
1667314800000|2022-11-01 15:00:00|9459.4|9455.6|9463|9459.2|9471|9468.1|9455|9451.2|1140
1667315100000|2022-11-01 15:05:00|9462.9|9459.1|9451|9447.2|9471|9467.2|9436.9|9433.2|1087
1667315400000|2022-11-01 15:10:00|9450.9|9447.1|9473.8|9470|9483.8|9481|9448|9445.1|1403
1667315700000|2022-11-01 15:15:00|9473.7|9469.9|9447.9|9445.1|9475.7|9472|9447.4|9443.6|814
1667316000000|2022-11-01 15:20:00|9447.4|9444.6|9465.8|9462|9466.9|9464|9447.4|9444.2|742
1667316300000|2022-11-01 15:25:00|9464.8|9460.1|9466.8|9463|9474.7|9470.9|9454.8|9451.1|1154
1667316600000|2022-11-01 15:30:00|9465.9|9463.1|9457.9|9455.1|9477.9|9475|9452.9|9450.1|1581
1667316900000|2022-11-01 15:35:00|9456.9|9454.1|9439|9435.2|9472.9|9470.1|9437.9|9434.1|1932
1667317200000|2022-11-01 15:40:00|9437.9|9435.1|9426.7|9422.9|9451.9|9449.1|9423.2|9420.4|1839
1667317500000|2022-11-01 15:45:00|9427.1|9423.3|9432.2|9428.4|9436.2|9433.4|9417.3|9414|1909
1667317800000|2022-11-01 15:50:00|9433.1|9429.4|9437.1|9434.3|9439.1|9435.4|9418.2|9414.9|1541
1667318100000|2022-11-01 15:55:00|9438.1|9433.4|9419.2|9416.4|9442.1|9438.3|9419.2|9415.5|825
1667318400000|2022-11-01 16:00:00|9419.3|9415.5|9440.2|9437.4|9442.2|9439.4|9413|9409.5|1916
1667318700000|2022-11-01 16:05:00|9439.2|9436.4|9429.1|9426.3|9472.2|9468.4|9429.1|9425.3|2101
1667319000000|2022-11-01 16:10:00|9429.2|9425.4|9427|9423.2|9438|9434.2|9376.1|9373.3|4180
1667319300000|2022-11-01 16:15:00|9426.9|9424.2|9464.7|9460.9|9468.8|9465|9405.1|9401.8|3774
1667319600000|2022-11-01 16:20:00|9464.8|9461.9|9480.7|9476.9|9488.6|9484.9|9447.7|9444|3726
1667319900000|2022-11-01 16:25:00|9479.7|9476|9449.6|9446.8|9480.7|9477.9|9428.7|9425.1|4958
1667320200000|2022-11-01 16:30:00|9449.7|9445.9|9457.8|9454|9464.6|9460.9|9442.3|9439|2128
1667320500000|2022-11-01 16:35:00|9457.7|9454.9|9468.2|9464.4|9470.7|9467.9|9443.8|9440|1438
1667320800000|2022-11-01 16:40:00|9468.7|9464.9|9467.8|9465|9480.6|9477|9461.8|9459|1993
1667321100000|2022-11-01 16:45:00|9466.8|9464|9487.6|9484.8|9492.5|9488.8|9462.8|9459|1374
1667321400000|2022-11-01 16:50:00|9489.5|9485.7|9483.6|9479.8|9492.5|9488.8|9469.6|9466.8|974
1667321700000|2022-11-01 16:55:00|9482.7|9479.9|9478.6|9474.8|9485.1|9481.8|9469.6|9466.8|631
1667322000000|2022-11-01 17:00:00|9477.6|9475.8|9482.5|9478.7|9488.5|9485.2|9466.6|9463.8|885
1667322300000|2022-11-01 17:05:00|9481.6|9478.8|9466.6|9463.8|9487.5|9483.9|9465.5|9462.7|685
1667322600000|2022-11-01 17:10:00|9467.6|9462.8|9466.5|9462.7|9482.4|9478.7|9465.5|9461.8|739
1667322900000|2022-11-01 17:15:00|9466.6|9462.8|9463.5|9459.7|9471.5|9468.6|9461.5|9457.8|577
1667323200000|2022-11-01 17:20:00|9463.6|9459.8|9472.6|9468.8|9481.5|9476.2|9462.6|9458.8|849
1667323500000|2022-11-01 17:25:00|9471.6|9469.8|9453.6|9450.8|9471.6|9469.8|9452.6|9449.8|1235
1667323800000|2022-11-01 17:30:00|9452.7|9449.8|9452.5|9448.7|9462.5|9459.1|9449.6|9446.8|584
1667324100000|2022-11-01 17:35:00|9451.6|9448.8|9447.5|9443.7|9458.5|9455.2|9446.4|9443.6|649
1667324400000|2022-11-01 17:40:00|9446.6|9443.8|9452.5|9449.7|9454.1|9450.8|9442.5|9439.7|720
1667324700000|2022-11-01 17:45:00|9451.5|9448.7|9452.4|9449.6|9459.5|9455.7|9447.5|9444.2|864
1667325000000|2022-11-01 17:50:00|9453.4|9450.6|9455.3|9451.5|9461.4|9457.6|9450.9|9447.1|488
1667325300000|2022-11-01 17:55:00|9455.4|9451.6|9472|9468.2|9474|9470.2|9453.3|9449.6|1011
1667325600000|2022-11-01 18:00:00|9471.1|9468.3|9468.1|9464.3|9479|9475.3|9462.1|9459.2|1596
1667325900000|2022-11-01 18:05:00|9467|9464.2|9477|9474.2|9479.4|9476.2|9463.1|9460.2|968
1667326200000|2022-11-01 18:10:00|9476.9|9474.1|9466.9|9464.1|9486.9|9483.6|9466.9|9464.1|1836
1667326500000|2022-11-01 18:15:00|9466|9463.2|9456|9452.2|9469|9466.1|9453|9449.2|1050
1667326800000|2022-11-01 18:20:00|9455.1|9452.3|9462.9|9459.1|9468.9|9465.1|9455|9451.2|1678
1667327100000|2022-11-01 18:25:00|9462.8|9459|9442.7|9439.9|9472.7|9468.9|9441.6|9438.8|6372
1667327400000|2022-11-01 18:30:00|9443.7|9440.9|9446.7|9443.9|9455.6|9452.3|9443.7|9440.8|1333
1667327700000|2022-11-01 18:35:00|9447.6|9443.8|9452.6|9449.8|9454.6|9450.8|9446.2|9442.8|588
1667328000000|2022-11-01 18:40:00|9453.5|9450.7|9452.5|9448.7|9456.5|9453.2|9450.6|9447.7|453
1667328300000|2022-11-01 18:45:00|9453.4|9449.7|9458.3|9454.5|9458.3|9454.6|9449.5|9445.8|873
1667328600000|2022-11-01 18:50:00|9457.3|9453.6|9460.3|9456.5|9461.3|9457.5|9450.4|9446.6|340
1667328900000|2022-11-01 18:55:00|9459.3|9455.5|9467.3|9464.5|9472.3|9468.5|9459.3|9455.5|273
1667329200000|2022-11-01 19:00:00|9468.2|9465.4|9469.2|9466.4|9472.2|9468.5|9463.3|9460.5|299
1667329500000|2022-11-01 19:05:00|9470.2|9467.4|9464.2|9460.4|9476.2|9473.4|9463.3|9460.4|407
1667329800000|2022-11-01 19:10:00|9464.3|9460.5|9456.3|9452.5|9464.3|9461.4|9454.3|9451.5|271
1667330100000|2022-11-01 19:15:00|9456.2|9453.4|9448.2|9444.4|9458.2|9454.5|9441.8|9438.5|317
1667330400000|2022-11-01 19:20:00|9448.3|9445.4|9450.3|9447.5|9451.2|9448.4|9446.3|9442.5|114
1667330700000|2022-11-01 19:25:00|9451.2|9447.4|9436.2|9432.4|9451.2|9447.5|9430.3|9427.4|1233
1667331000000|2022-11-01 19:30:00|9436.1|9433.3|9446.7|9442.9|9446.7|9443.4|9435.2|9432.4|612
1667331300000|2022-11-01 19:35:00|9446.2|9442.4|9431.1|9427.3|9448.2|9444.4|9430.2|9426.4|328
1667331600000|2022-11-01 19:40:00|9431.2|9427.4|9437.7|9434.9|9438.2|9434.9|9431.2|9427.4|225
1667331900000|2022-11-01 19:45:00|9437.3|9434.5|9438.3|9434.5|9438.3|9434.5|9430.9|9427.6|213
1667332200000|2022-11-01 19:50:00|9437.3|9434|9443.3|9439.5|9445.2|9442.3|9437.3|9434|297
1667332500000|2022-11-01 19:55:00|9442.2|9439.4|9441.2|9438.4|9446.3|9443.4|9437.2|9434.4|269
1667332800000|2022-11-01 20:00:00|9442.1|9438.3|9440.2|9436.4|9448.2|9445.4|9435.2|9431.4|234
1667333100000|2022-11-01 20:05:00|9440.7|9436.9|9434.1|9430.3|9441.2|9437.4|9433.2|9429.4|225
1667333400000|2022-11-01 20:10:00|9434.2|9430.4|9437.2|9434.4|9440.1|9436.3|9430.1|9426.4|97
1667333700000|2022-11-01 20:15:00|9436.2|9433.4|9437.2|9433.4|9438.2|9434.9|9431.1|9427.4|106
1667334000000|2022-11-01 20:20:00|9436.7|9432.9|9434.1|9430.3|9438.2|9434.4|9431.2|9427.4|165
1667334300000|2022-11-01 20:25:00|9435.1|9431.3|9429.6|9425.8|9436.1|9433.3|9429.1|9425.7|320
1667334600000|2022-11-01 20:30:00|9432|9424.2|9446.6|9442.8|9449|9445.3|9430.1|9424.2|342
1667334900000|2022-11-01 20:35:00|9448.1|9440.3|9445.1|9441.3|9448.1|9445.3|9443.6|9440.3|279
1667335200000|2022-11-01 20:40:00|9445|9442.2|9446|9442.2|9448.1|9444.3|9443|9439.2|80
1667335500000|2022-11-01 20:45:00|9445.5|9441.7|9441|9437.2|9448|9445.2|9440|9436.2|208
1667335800000|2022-11-01 20:50:00|9440|9436.2|9447|9443.2|9448.1|9445.2|9439|9436.2|286
1667336100000|2022-11-01 20:55:00|9447.9|9444.2|9458.5|9454.7|9461|9458.1|9447|9443.2|211
1667336400000|2022-11-01 21:00:00|9458.4|9454.6|9448|9440.2|9460|9454.6|9445.4|9437.6|9
1667336700000|2022-11-01 21:05:00|9447.9|9440.1|9449.9|9442.1|9449.9|9444.1|9446.9|9440.1|5
1667337000000|2022-11-01 21:10:00|9449.4|9445.6|9447.9|9440.1|9458.8|9453.6|9447.9|9440.1|16
1667337300000|2022-11-01 21:15:00|9447|9439.2|9460.9|9453.1|9460.9|9456.6|9445.9|9439.1|6
1667337600000|2022-11-01 21:20:00|9460.8|9453|9461.8|9454|9461.8|9455.6|9459.3|9453|4
1667337900000|2022-11-01 21:25:00|9461.6|9459|9460.4|9452.6|9461.6|9459|9459.8|9452|10
1667338200000|2022-11-01 21:30:00|9460.3|9452.5|9457.8|9450|9461.8|9456.5|9457.8|9450|7
1667338500000|2022-11-01 21:35:00|9458|9450.2|9458.8|9451|9458.9|9451.1|9458|9450.2|4
1667338800000|2022-11-01 21:40:00|9451.3|9447.5|9447.2|9443.4|9451.3|9447.5|9447.2|9443.4|6
1667339100000|2022-11-01 21:45:00|||||||||1
1667339400000|2022-11-01 21:50:00|9448.2|9444.4|9456.7|9448.9|9456.7|9450.4|9448.2|9444.4|6
1667339700000|2022-11-01 21:55:00|9456.6|9448.8|9458.2|9454.4|9462.7|9457.4|9455.1|9448.8|11
1667347200000|2022-11-02 00:00:00|9475.2|9467.4|9458.1|9454.3|9475.2|9471.4|9452.4|9448.6|142
1667347500000|2022-11-02 00:05:00|9458.6|9454.8|9462.1|9459.3|9465.1|9462.3|9455.1|9451.3|26
1667347800000|2022-11-02 00:10:00|9462.2|9458.4|9464.1|9460.3|9466.1|9462.3|9461.1|9458.3|39
1667348100000|2022-11-02 00:15:00|9463.6|9459.8|9464.6|9460.8|9465.1|9461.3|9458.6|9454.8|14
1667348400000|2022-11-02 00:20:00|9464.1|9460.3|9463|9459.2|9469.1|9465.3|9462.6|9458.8|47
1667348700000|2022-11-02 00:25:00|9462.9|9459.1|9459|9455.2|9462.9|9459.1|9458.6|9454.8|9
1667349000000|2022-11-02 00:30:00|9459.1|9455.3|9464|9460.2|9469|9465.3|9459|9455.3|15
1667349300000|2022-11-02 00:35:00|9464.1|9460.3|9469.5|9465.7|9472|9468.2|9463.5|9459.7|10
1667349600000|2022-11-02 00:40:00|9469.1|9465.3|9471.5|9467.7|9474.5|9470.7|9469|9464.1|12
1667349900000|2022-11-02 00:45:00|9472.4|9468.6|9484.3|9480.5|9486.9|9484|9471.5|9467.7|85
1667350200000|2022-11-02 00:50:00|9484.4|9480.6|9482.8|9479|9485.3|9481.5|9480.4|9476.6|20
1667350500000|2022-11-02 00:55:00|9480.8|9477|9486.8|9484|9487.3|9484|9480.4|9475|28
1667350800000|2022-11-02 01:00:00|9485.8|9483|9494.8|9491|9496.7|9493|9479.8|9476.9|332
1667351100000|2022-11-02 01:05:00|9495.8|9492|9499.2|9495.4|9500.2|9496.4|9494.9|9491.1|156
1667351400000|2022-11-02 01:10:00|9499.7|9495.9|9502.7|9498.9|9511.8|9507.9|9496.8|9493|150
1667351700000|2022-11-02 01:15:00|9503.2|9499.4|9516.8|9513|9520.8|9518|9501.7|9498|185
1667352000000|2022-11-02 01:20:00|9517.8|9514|9523.8|9520|9527.2|9523.9|9517.8|9514|327
1667352300000|2022-11-02 01:25:00|9523.3|9519.5|9520.2|9516.4|9524.8|9521|9516.8|9513|150
1667352600000|2022-11-02 01:30:00|9520.7|9516.9|9524.7|9520.9|9526.7|9523.9|9516.8|9513.9|327
1667352900000|2022-11-02 01:35:00|9524.6|9520.8|9536.6|9533.8|9536.6|9533.8|9521.6|9517.8|218
1667353200000|2022-11-02 01:40:00|9536.5|9533.7|9532.5|9528.7|9536.6|9533.8|9531.7|9527.9|190
1667353500000|2022-11-02 01:45:00|9532.6|9528.8|9530.5|9526.7|9536.6|9533.7|9522.7|9518.9|167
1667353800000|2022-11-02 01:50:00|9530.6|9526.8|9535.5|9531.7|9535.5|9531.8|9526.6|9522.8|84
1667354100000|2022-11-02 01:55:00|9535.6|9532.8|9534.6|9530.8|9537.4|9534.6|9531.5|9525.8|277
1667354400000|2022-11-02 02:00:00|9534.5|9531.7|9529.5|9525.7|9536.5|9533.7|9526|9522.2|77
1667354700000|2022-11-02 02:05:00|9528.6|9524.8|9525.5|9521.7|9529.6|9525.8|9523.6|9520.7|66
1667355000000|2022-11-02 02:10:00|9524.6|9522.7|9528.5|9524.7|9529.5|9526.7|9524.5|9520.7|44
1667355300000|2022-11-02 02:15:00|9529|9525.2|9529.4|9525.6|9530.9|9527.1|9526.5|9522.7|18
1667355600000|2022-11-02 02:20:00|9529.5|9525.7|9530|9526.2|9531.4|9527.6|9526|9522.2|25
1667355900000|2022-11-02 02:25:00|9530.4|9526.6|9533|9529.2|9535.4|9531.6|9530.4|9526.6|53
1667356200000|2022-11-02 02:30:00|9533.4|9530.6|9535.4|9531.6|9535.9|9532.6|9532.4|9528.6|69
1667356500000|2022-11-02 02:35:00|9535.3|9532.5|9541.4|9537.6|9541.9|9538.6|9534.4|9531.5|337
1667356800000|2022-11-02 02:40:00|9541.3|9538.5|9541.4|9537.6|9541.4|9538.5|9539.4|9536.5|104
1667357100000|2022-11-02 02:45:00|9541.3|9537.5|9539.4|9535.6|9541.4|9538.6|9537.4|9534.6|244
1667357400000|2022-11-02 02:50:00|9538.5|9535.7|9549.3|9545.5|9556.3|9552.5|9538.4|9535.6|255
1667357700000|2022-11-02 02:55:00|9548.8|9546.5|9568.3|9564.5|9568.7|9565.4|9548.3|9544.5|318
1667358000000|2022-11-02 03:00:00|9569.2|9565.4|9554.3|9550.5|9569.2|9565.4|9554.3|9550.5|195
1667358300000|2022-11-02 03:05:00|9555.6|9551.8|9564.1|9560.3|9565.2|9561.4|9553.2|9549.4|199
1667358600000|2022-11-02 03:10:00|9564.2|9560.4|9561.2|9557.4|9564.2|9560.4|9557.2|9553.4|101
1667358900000|2022-11-02 03:15:00|9560.3|9557.5|9564.2|9560.4|9566.2|9563.3|9560.2|9557.3|49
1667359200000|2022-11-02 03:20:00|9565.1|9561.4|9569.2|9565.4|9570.1|9566.3|9564.1|9560.4|103
1667359500000|2022-11-02 03:25:00|9569.1|9565.3|9563.1|9559.3|9570.1|9566.4|9562.1|9558.3|118
1667359800000|2022-11-02 03:30:00|9563.2|9559.4|9567.1|9563.3|9569.1|9565.4|9562.2|9558.4|340
1667360100000|2022-11-02 03:35:00|9567.2|9564.3|9567.5|9563.7|9570.1|9566.3|9562.6|9559.3|27
1667360400000|2022-11-02 03:40:00|9568|9564.2|9567|9563.2|9568|9564.2|9564.1|9561.2|61
1667360700000|2022-11-02 03:45:00|9568|9564.2|9569|9565.2|9570.1|9567.2|9567|9563.3|90
1667361000000|2022-11-02 03:50:00|9570|9566.2|9567|9564.2|9575|9572.2|9567|9564.2|257
1667361300000|2022-11-02 03:55:00|9568|9564.7|9563.1|9559.3|9569.5|9565.7|9563.1|9559.3|26
1667361600000|2022-11-02 04:00:00|9563.6|9559.8|9556|9553.2|9565|9561.2|9555|9551.2|265
1667361900000|2022-11-02 04:05:00|9555.1|9552.2|9555|9551.2|9556|9553.2|9552.1|9549.2|59
1667362200000|2022-11-02 04:10:00|9555.9|9552.1|9556|9552.2|9556|9553.2|9554|9550.7|12
1667362500000|2022-11-02 04:15:00|9555.9|9553.1|9554|9550.2|9556|9553.1|9552.9|9549.2|34
1667362800000|2022-11-02 04:20:00|9553.9|9550.1|9552|9548.2|9554.5|9550.7|9551.9|9548.2|22
1667363100000|2022-11-02 04:25:00|9552.9|9549.1|9553.9|9550.1|9554.9|9551.1|9547.4|9544.1|41
1667363400000|2022-11-02 04:30:00|9554.9|9551.1|9560.9|9557.1|9562.9|9558.1|9548.8|9545.1|94
1667363700000|2022-11-02 04:35:00|9560.4|9556.6|9559.3|9555.5|9560.9|9557.1|9556.8|9553|27
1667364000000|2022-11-02 04:40:00|9559.8|9556|9558.3|9554.5|9559.8|9557|9557.8|9554|11
1667364300000|2022-11-02 04:45:00|9558.8|9555|9551.7|9547.9|9560.3|9556|9548.8|9545.5|76
1667364600000|2022-11-02 04:50:00|9550.8|9548|9550.8|9547|9553.8|9550|9550.8|9547|22
1667364900000|2022-11-02 04:55:00|9549.8|9546.9|9552.2|9548.4|9552.7|9548.9|9548.8|9545|19
1667365200000|2022-11-02 05:00:00|9551.7|9547.9|9554.7|9550.9|9558.7|9555|9551.7|9547.9|97
1667365500000|2022-11-02 05:05:00|9554.8|9551.9|9551.7|9547.9|9555.8|9552.9|9550.7|9547.9|30
1667365800000|2022-11-02 05:10:00|9552.1|9548.3|9553.7|9549.9|9557.2|9553.4|9551.7|9547.9|95
1667366100000|2022-11-02 05:15:00|9554.6|9550.8|9559.2|9555.4|9560.7|9556.9|9554.1|9550.3|48
1667366400000|2022-11-02 05:20:00|9559.7|9555.9|9559.6|9555.8|9561.6|9557.8|9557.7|9554.8|23
1667366700000|2022-11-02 05:25:00|9558.7|9555.9|9560.6|9556.8|9561.7|9558.8|9558.6|9555.3|26
1667367000000|2022-11-02 05:30:00|9561.6|9557.8|9557.6|9553.8|9564.1|9560.8|9554.6|9550.8|63
1667367300000|2022-11-02 05:35:00|9558.6|9554.8|9566.6|9562.8|9573.1|9569.8|9558.5|9554.8|139
1667367600000|2022-11-02 05:40:00|9567|9563.2|9564.4|9560.6|9568|9564.2|9563.5|9559.7|98
1667367900000|2022-11-02 05:45:00|9564|9560.2|9553.5|9549.7|9564|9560.2|9553.4|9549.7|49
1667368200000|2022-11-02 05:50:00|9553|9549.2|9552.5|9548.7|9557.5|9553.7|9548.5|9544.7|46
1667368500000|2022-11-02 05:55:00|9552.4|9548.6|9548.4|9544.6|9552.4|9548.6|9544.4|9541.6|55
1667368800000|2022-11-02 06:00:00|9546.9|9543.1|9544.4|9540.6|9551.3|9547.6|9542.5|9538.7|170
1667369100000|2022-11-02 06:05:00|9543.4|9539.6|9535.3|9531.5|9544.4|9539.6|9529.3|9524.6|155
1667369400000|2022-11-02 06:10:00|9534.8|9531|9529.4|9525.6|9534.8|9531|9526.3|9522.7|193
1667369700000|2022-11-02 06:15:00|9527.5|9524.7|9540.2|9536.4|9542.2|9538.5|9527.4|9524.6|73
1667370000000|2022-11-02 06:20:00|9540.3|9536.5|9540.2|9536.4|9543.8|9540.5|9537.3|9533.5|70
1667370300000|2022-11-02 06:25:00|9540.3|9536.5|9529.3|9525.5|9541.7|9538.5|9528.3|9524.6|162
1667370600000|2022-11-02 06:30:00|9528.4|9525.6|9526.4|9522.6|9535.3|9531.5|9526.4|9522.6|128
1667370900000|2022-11-02 06:35:00|9527.3|9523.5|9532.3|9528.5|9533.3|9530|9522.4|9519|74
1667371200000|2022-11-02 06:40:00|9531.9|9528.1|9542.2|9538.4|9544.2|9540.5|9531.8|9528|189
1667371500000|2022-11-02 06:45:00|9541.3|9538.5|9546.2|9542.4|9546.2|9543.4|9541.2|9538.4|66
1667371800000|2022-11-02 06:50:00|9545.2|9542.3|9531.4|9527.6|9545.2|9542.3|9528.4|9525.6|242
1667372100000|2022-11-02 06:55:00|9532.3|9528.5|9540.8|9537|9541.7|9537.9|9531.4|9528.5|199
1667372400000|2022-11-02 07:00:00|9541.2|9537.4|9519.3|9515.5|9541.2|9537.5|9516.3|9512.6|280
1667372700000|2022-11-02 07:05:00|9518.8|9515|9532.2|9528.4|9533.2|9529.4|9517.3|9513.5|285
1667373000000|2022-11-02 07:10:00|9532.1|9528.3|9531.2|9527.4|9543.1|9539.3|9531.2|9527.4|172
1667373300000|2022-11-02 07:15:00|9530.8|9527|9514.1|9511.3|9530.8|9527|9510.3|9506.5|255
1667373600000|2022-11-02 07:20:00|9514.2|9510.4|9505.8|9502|9514.2|9511.3|9500.8|9497.5|417
1667373900000|2022-11-02 07:25:00|9506.3|9502.5|9498.4|9494.6|9506.3|9502.9|9494.4|9489.6|820
1667374200000|2022-11-02 07:30:00|9497.4|9494.5|9501.3|9497.5|9502.3|9498.6|9490.4|9486.8|473
1667374500000|2022-11-02 07:35:00|9501.2|9498.4|9515.1|9511.3|9515.1|9511.4|9497.3|9493.5|542
1667374800000|2022-11-02 07:40:00|9514.2|9511.4|9521.1|9517.3|9523|9519.3|9509.7|9506.4|248
1667375100000|2022-11-02 07:45:00|9522.1|9518.3|9529.1|9525.3|9530.2|9526.4|9519.1|9515.3|450
1667375400000|2022-11-02 07:50:00|9528.2|9524.4|9529.1|9525.3|9537.1|9533.3|9526.7|9522.9|816
1667375700000|2022-11-02 07:55:00|9529.5|9525.7|9533.1|9529.3|9540.6|9537.3|9525.1|9521.3|715
1667376000000|2022-11-02 08:00:00|9532.2|9528.4|9532.9|9529.1|9549|9545.2|9526|9522.2|1187
1667376300000|2022-11-02 08:05:00|9531.9|9527.4|9505|9502.2|9532|9529.1|9497.1|9493.3|1012
1667376600000|2022-11-02 08:10:00|9504.5|9500.7|9528.7|9524.9|9532.8|9529|9502|9498.3|738
1667376900000|2022-11-02 08:15:00|9527.8|9524|9543.8|9540|9553.7|9549.9|9525.8|9522.9|1270
1667377200000|2022-11-02 08:20:00|9544.7|9540.9|9522.9|9519.1|9548.1|9544.3|9520.9|9517.2|1386
1667377500000|2022-11-02 08:25:00|9523.9|9520.1|9492.1|9488.3|9528.4|9524.6|9484.1|9480.3|5805
1667377800000|2022-11-02 08:30:00|9494|9490.2|9495.1|9491.3|9503.4|9500.1|9485.1|9481.4|3610
1667378100000|2022-11-02 08:35:00|9496|9492.2|9489.1|9485.3|9502|9498.2|9487|9483.7|630
1667378400000|2022-11-02 08:40:00|9488.1|9484.8|9480.9|9477.1|9494.1|9490.3|9476.1|9473.2|1181
1667378700000|2022-11-02 08:45:00|9481.9|9478.1|9468.1|9464.3|9487.9|9484.2|9467.1|9464.2|663
1667379000000|2022-11-02 08:50:00|9467.1|9464.2|9448.6|9444.8|9476.1|9472.3|9446.6|9442.8|2409
1667379300000|2022-11-02 08:55:00|9448.5|9445.7|9454.6|9450.8|9456.5|9453.7|9435.7|9431.9|2162
1667379600000|2022-11-02 09:00:00|9454.5|9451.7|9458.6|9454.8|9466.5|9463.7|9448.6|9444.9|1350
1667379900000|2022-11-02 09:05:00|9459.6|9455.8|9469.5|9465.7|9469.5|9466.6|9454.6|9451.3|752
1667380200000|2022-11-02 09:10:00|9469.4|9465.6|9482.5|9478.7|9485|9481.2|9466.4|9463.6|1279
1667380500000|2022-11-02 09:15:00|9481.6|9479.7|9481.4|9477.6|9487|9483.7|9472.5|9469.6|867
1667380800000|2022-11-02 09:20:00|9481.3|9478.5|9492|9488.2|9493.1|9490.2|9478.4|9475|1084
1667381100000|2022-11-02 09:25:00|9492.1|9488.3|9479|9476.2|9494|9490.2|9474.1|9470.3|979
1667381400000|2022-11-02 09:30:00|9479.1|9475.3|9463.1|9459.3|9482|9478.3|9459.2|9455.4|614
1667381700000|2022-11-02 09:35:00|9462.6|9458.8|9439.3|9436.5|9465.1|9461.3|9438.3|9434.5|867
1667382000000|2022-11-02 09:40:00|9441.3|9437.5|9424.8|9421|9442.3|9438.5|9418.9|9416.1|1940
1667382300000|2022-11-02 09:45:00|9425.7|9421.9|9432.6|9429.8|9433.7|9430.8|9422.8|9419.9|659
1667382600000|2022-11-02 09:50:00|9432.7|9429.9|9432.5|9428.7|9438.5|9434.8|9428.5|9425.6|1291
1667382900000|2022-11-02 09:55:00|9432.9|9429.1|9435.5|9431.7|9436.5|9433.7|9422.5|9418.7|1560
1667383200000|2022-11-02 10:00:00|9435.3|9431.5|9435.4|9431.6|9438.4|9435.4|9415.5|9412.7|1540
1667383500000|2022-11-02 10:05:00|9434.5|9431.7|9410.7|9406.9|9438.4|9435.6|9397.8|9393.6|1454
1667383800000|2022-11-02 10:10:00|9411.6|9407.8|9418.1|9414.3|9419.2|9415.9|9402.9|9399.6|1176
1667384100000|2022-11-02 10:15:00|9418.2|9414.4|9408.8|9405|9418.2|9414.4|9405.6|9402.8|676
1667384400000|2022-11-02 10:20:00|9407.8|9404.9|9402.5|9398.7|9411.2|9408.4|9392.7|9389.9|1129
1667384700000|2022-11-02 10:25:00|9403.5|9399.7|9393.3|9390.5|9407.5|9404.7|9383.4|9380.3|793
1667385000000|2022-11-02 10:30:00|9393.4|9390.6|9399.2|9395.4|9400.3|9396.5|9390.4|9386.6|480
1667385300000|2022-11-02 10:35:00|9398.3|9394.5|9394.1|9391.3|9398.8|9395.4|9382.6|9379.3|1046
1667385600000|2022-11-02 10:40:00|9395|9391.2|9410|9406.2|9410|9407.1|9388|9384.3|832
1667385900000|2022-11-02 10:45:00|9409|9405.2|9426.8|9423|9427.9|9424.1|9406.9|9403.2|949
1667386200000|2022-11-02 10:50:00|9425.9|9422.1|9433.9|9431.1|9438.8|9436|9419.5|9415.7|798
1667386500000|2022-11-02 10:55:00|9434.8|9431|9426|9423.2|9438.9|9436|9423.4|9419.6|572
1667386800000|2022-11-02 11:00:00|9427.4|9423.6|9428|9424.2|9433|9430.2|9424.9|9422.1|325
1667387100000|2022-11-02 11:05:00|9427.9|9424.1|9436.9|9434.1|9437.9|9434.1|9421|9417.2|617
1667387400000|2022-11-02 11:10:00|9437.8|9435|9451.7|9447.9|9451.7|9448.9|9437.8|9434.1|540
1667387700000|2022-11-02 11:15:00|9452.2|9448.9|9447|9443.2|9455.7|9451.9|9445.8|9442|516
1667388000000|2022-11-02 11:20:00|9446.8|9443|9449.7|9445.9|9453.8|9451|9444.8|9442|235
1667388300000|2022-11-02 11:25:00|9448.8|9445|9451.6|9447.8|9454.6|9450.8|9447.3|9444|285
1667388600000|2022-11-02 11:30:00|9451.2|9447.4|9461.5|9457.7|9461.5|9458.7|9445.6|9441.8|520
1667388900000|2022-11-02 11:35:00|9461.6|9457.8|9451.6|9447.8|9463.5|9460.6|9450.6|9447.8|337
1667389200000|2022-11-02 11:40:00|9451.5|9448.7|9454.5|9450.7|9458.1|9454.8|9450.5|9446.8|195
1667389500000|2022-11-02 11:45:00|9454.6|9450.8|9466.5|9462.7|9467.5|9463.7|9451.6|9447.8|481
1667389800000|2022-11-02 11:50:00|9467.4|9463.6|9456.6|9452.8|9469.5|9465.7|9452.5|9448.7|509
1667390100000|2022-11-02 11:55:00|9456.5|9452.7|9469.5|9465.7|9470.5|9466.7|9456.5|9452.7|252
1667390400000|2022-11-02 12:00:00|9469.4|9466.6|9477.4|9474.6|9479.9|9476.6|9469.4|9465.7|685
1667390700000|2022-11-02 12:05:00|9475.4|9473.6|9466.4|9462.6|9477.4|9473.7|9463.5|9459.7|1044
1667391000000|2022-11-02 12:10:00|9464.6|9460.8|9465.4|9461.6|9469.4|9465.6|9461.5|9458.7|372
1667391300000|2022-11-02 12:15:00|9463.5|9460.7|9464.4|9461.6|9470.4|9466.6|9454.6|9451.7|807
1667391600000|2022-11-02 12:20:00|9465.4|9462.6|9466.6|9462.8|9471.4|9468|9463.4|9459.7|338
1667391900000|2022-11-02 12:25:00|9465.7|9461.9|9463.5|9459.7|9469.4|9466.6|9456.5|9452.8|396
1667392200000|2022-11-02 12:30:00|9463.4|9459.6|9461.5|9457.7|9469.4|9465.6|9459.5|9455.7|866
1667392500000|2022-11-02 12:35:00|9462.4|9458.7|9468.4|9464.6|9483.5|9480.7|9461.5|9457.7|599
1667392800000|2022-11-02 12:40:00|9469|9465.2|9436.7|9432.9|9469.5|9465.7|9433.8|9430|1937
1667393100000|2022-11-02 12:45:00|9436.8|9433|9443.8|9440|9454.6|9451.3|9433.8|9431|752
1667393400000|2022-11-02 12:50:00|9442.8|9440.5|9447.8|9444|9449.8|9446|9440.7|9437.9|261
1667393700000|2022-11-02 12:55:00|9448.7|9444.9|9460.8|9457|9464.7|9461.8|9446.7|9443.1|497
1667394000000|2022-11-02 13:00:00|9461.7|9457.9|9468.5|9464.7|9478.7|9474.9|9451.7|9447.9|1246
1667394300000|2022-11-02 13:05:00|9469.5|9465.7|9454.6|9450.8|9469.5|9466.7|9440.6|9437.8|750
1667394600000|2022-11-02 13:10:00|9455.4|9451.6|9451.5|9447.7|9458.6|9454.8|9446|9442.2|399
1667394900000|2022-11-02 13:15:00|9450.5|9446.7|9437.7|9434.9|9452.5|9448.7|9425.6|9421.9|1432
1667395200000|2022-11-02 13:20:00|9436.9|9433.1|9433.6|9429.8|9445.7|9442.8|9427.6|9423.8|607
1667395500000|2022-11-02 13:25:00|9434.6|9430.8|9431.5|9427.7|9444.4|9440.7|9422.6|9419.7|1356
1667395800000|2022-11-02 13:30:00|9431.6|9427.8|9441.5|9437.7|9445.5|9442.7|9415.6|9412.7|2054
1667396100000|2022-11-02 13:35:00|9441.4|9437.6|9399.7|9396.9|9441.4|9438.1|9387.7|9384.8|1346
1667396400000|2022-11-02 13:40:00|9398.8|9395|9415.5|9412.7|9423.6|9420.7|9397.7|9394.8|785
1667396700000|2022-11-02 13:45:00|9415.6|9411.8|9430.5|9426.7|9439.4|9435.6|9413.5|9409.8|966
1667397000000|2022-11-02 13:50:00|9430.4|9426.6|9421.4|9418.6|9441.4|9438.6|9409.4|9406.5|752
1667397300000|2022-11-02 13:55:00|9420.4|9417.6|9420.5|9417.7|9428.3|9424.6|9412.5|9408.8|876
1667397600000|2022-11-02 14:00:00|9421|9416.7|9401.7|9398.9|9422.5|9419.7|9390.6|9386.8|2115
1667397900000|2022-11-02 14:05:00|9404.5|9397.9|9407.7|9404.9|9413.7|9410.9|9402.7|9397.9|783
1667398200000|2022-11-02 14:10:00|9409.5|9405.7|9416.7|9412.9|9426.5|9422.8|9400.8|9397.9|806
1667398500000|2022-11-02 14:15:00|9416.6|9413.8|9445.5|9442.7|9446.5|9442.7|9413.6|9409.8|1067
1667398800000|2022-11-02 14:20:00|9444.7|9440.9|9436.5|9432.7|9464|9460.7|9435.5|9431.7|1297
1667399100000|2022-11-02 14:25:00|9435.7|9431.9|9454|9450.2|9455.5|9451.8|9431.6|9428.8|739
1667399400000|2022-11-02 14:30:00|9445|9437.2|9463.6|9460.8|9467|9463.8|9429.6|9426.7|2489
1667399700000|2022-11-02 14:35:00|9462.7|9459.8|9450.5|9447.7|9467.4|9464.6|9446.5|9443.6|1785
1667400000000|2022-11-02 14:40:00|9451.5|9448.6|9481.3|9478.5|9483.3|9480.5|9448.5|9445.6|1989
1667400300000|2022-11-02 14:45:00|9482.3|9479.5|9501.3|9497.5|9507.3|9504.5|9482.3|9478.6|2045
1667400600000|2022-11-02 14:50:00|9501.2|9497.4|9484.3|9480.5|9506.3|9503.4|9481.5|9478.7|1474
1667400900000|2022-11-02 14:55:00|9484.4|9480.6|9499.3|9496.5|9507.3|9503.6|9481.4|9478.5|1353
1667401200000|2022-11-02 15:00:00|9498.3|9495.5|9516.1|9512.3|9523.2|9520.4|9497.3|9493.6|1996
1667401500000|2022-11-02 15:05:00|9517.1|9513.3|9514.8|9512|9519.1|9516.3|9506.1|9503.3|1406
1667401800000|2022-11-02 15:10:00|9514.9|9512.1|9539.8|9536|9540.9|9537.1|9514.8|9511.2|2063
1667402100000|2022-11-02 15:15:00|9539.9|9536.1|9570.6|9566.8|9571.6|9568.8|9538.9|9536.1|3457
1667402400000|2022-11-02 15:20:00|9569.6|9565.8|9572.6|9568.8|9579|9575.7|9562.5|9559|3470
1667402700000|2022-11-02 15:25:00|9571.7|9567.9|9569.5|9566.7|9585.3|9582.5|9565.5|9562.7|3174
1667403000000|2022-11-02 15:30:00|9570.5|9567.6|9575|9571.2|9580.5|9576.7|9566.5|9563.7|1661
1667403300000|2022-11-02 15:35:00|9574.5|9570.7|9592.9|9590.1|9607.6|9604.8|9574|9570.7|3440
1667403600000|2022-11-02 15:40:00|9589.4|9585.6|9595.5|9592.7|9614.6|9611.3|9585.8|9583|2318
1667403900000|2022-11-02 15:45:00|9597|9593.2|9602.5|9599.7|9608.5|9604.7|9593.6|9590.7|1245
1667404200000|2022-11-02 15:50:00|9602.6|9598.8|9610.6|9606.8|9620.5|9617.7|9596.6|9593.7|1948
1667404500000|2022-11-02 15:55:00|9611.5|9607.7|9607.5|9603.7|9620.4|9617.6|9602.5|9598.7|2082
1667404800000|2022-11-02 16:00:00|9607.6|9603.8|9615.3|9611.5|9623.8|9620.5|9603.6|9600.3|1789
1667405100000|2022-11-02 16:05:00|9615.4|9611.6|9584.6|9580.8|9617.4|9614.6|9574.6|9571.7|4209
1667405400000|2022-11-02 16:10:00|9584.5|9580.7|9555.7|9552.9|9588.6|9585.8|9553.7|9550.9|3289
1667405700000|2022-11-02 16:15:00|9556.6|9552.8|9587.5|9584.7|9588.6|9585.8|9555.7|9552.8|1938
1667406000000|2022-11-02 16:20:00|9587.6|9584.8|9598.4|9595.6|9598.6|9595.7|9587.6|9584.3|1858
1667406300000|2022-11-02 16:25:00|9600.5|9597.7|9604.2|9600.4|9619.3|9616.4|9596.4|9592.8|5571
1667406600000|2022-11-02 16:30:00|9604.3|9600.5|9620.1|9617.3|9622.2|9618.4|9602.7|9599.2|2662
1667406900000|2022-11-02 16:35:00|9620.2|9617.4|9593.3|9590.5|9622.2|9618.4|9593.3|9590.5|1876
1667407200000|2022-11-02 16:40:00|9592.4|9589.6|9593.5|9590.7|9601.3|9598.4|9584.5|9581.7|1808
1667407500000|2022-11-02 16:45:00|9594.5|9591.7|9598.6|9595.8|9599.1|9595.8|9585.8|9582.5|1408
1667407800000|2022-11-02 16:50:00|9599.6|9596.8|9601.2|9598.4|9610.7|9607.8|9598.6|9596.7|1146
1667408100000|2022-11-02 16:55:00|9601.7|9598.9|9608.7|9604.9|9611.7|9607.9|9601.7|9598|769
1667408400000|2022-11-02 17:00:00|9609.6|9605.8|9591.9|9589.1|9610.8|9607.9|9591.9|9589.1|1985
1667408700000|2022-11-02 17:05:00|9590.9|9588.1|9578|9575.2|9590.9|9588.1|9577|9573.3|2336
1667409000000|2022-11-02 17:10:00|9578.1|9574.3|9577|9573.2|9584.4|9581.1|9574|9571.2|1252
1667409300000|2022-11-02 17:15:00|9576.9|9574.1|9581.1|9577.3|9585.5|9582.2|9576.9|9573.2|952
1667409600000|2022-11-02 17:20:00|9581|9578.2|9578.1|9574.3|9581.1|9578.2|9574|9571.1|765
1667409900000|2022-11-02 17:25:00|9578|9574.2|9586|9583.2|9586.1|9583.3|9572.1|9569.3|802
1667410200000|2022-11-02 17:30:00|9586.1|9583.3|9582.1|9578.3|9590.1|9587.2|9581.1|9578.3|1021
1667410500000|2022-11-02 17:35:00|9581.1|9577.3|9583.1|9580.3|9584.1|9581.3|9577.1|9574.3|852
1667410800000|2022-11-02 17:40:00|9583|9580.2|9575|9572.2|9586|9582.7|9574|9571.2|627
1667411100000|2022-11-02 17:45:00|9574.1|9570.3|9574|9571.2|9584.4|9581.1|9573|9569.8|978
1667411400000|2022-11-02 17:50:00|9574.9|9572.1|9575|9572.2|9583.9|9581.1|9573.9|9570.3|629
1667411700000|2022-11-02 17:55:00|9575.9|9572.1|9566.5|9562.7|9576.9|9573.2|9563|9559.2|1014
1667412000000|2022-11-02 18:00:00|9569|9561.2|9615.7|9612.9|9617.7|9614.8|9569|9561.2|2456
1667412300000|2022-11-02 18:05:00|9616.7|9613.9|9613.8|9610|9618.7|9615|9601.8|9598|1995
1667412600000|2022-11-02 18:10:00|9612.9|9610.1|9587.2|9583.4|9616.8|9613|9583.1|9579.4|2812
1667412900000|2022-11-02 18:15:00|9588.1|9584.4|9598.1|9594.3|9599.2|9596.3|9586.7|9583.4|1503
1667413200000|2022-11-02 18:20:00|9597.2|9593.4|9585.1|9581.3|9598.1|9595.2|9583.2|9580.4|1612
1667413500000|2022-11-02 18:25:00|9584.2|9581.4|9603.2|9599.4|9605.1|9602.3|9567.2|9563.5|5517
1667413800000|2022-11-02 18:30:00|9603.1|9600.3|9616|9612.2|9621|9618.2|9603.1|9599.8|2133
1667414100000|2022-11-02 18:35:00|9616.9|9613.2|9589.9|9587.1|9626|9622.3|9560.5|9557.2|2623
1667414400000|2022-11-02 18:40:00|9590.9|9588.1|9590|9586.2|9613.9|9610.2|9575.9|9572.2|1086
1667414700000|2022-11-02 18:45:00|9589.1|9585.3|9574|9570.2|9593|9589.2|9570.5|9566.7|953
1667415000000|2022-11-02 18:50:00|9573|9569.2|9543|9540.2|9578.8|9575|9530.1|9527.2|1610
1667415300000|2022-11-02 18:55:00|9544.1|9540.3|9563.7|9559.9|9567.7|9563.9|9535.9|9532.3|1578
1667415600000|2022-11-02 19:00:00|9563.6|9560.8|9570.7|9566.9|9577.2|9573.9|9559.8|9556|595
1667415900000|2022-11-02 19:05:00|9570.8|9567|9594.5|9590.7|9599.1|9595.8|9564.8|9562|474
1667416200000|2022-11-02 19:10:00|9594.6|9590.8|9582.5|9579.7|9594.6|9590.8|9572.5|9568.8|260
1667416500000|2022-11-02 19:15:00|9580.8|9578|9550.7|9546.9|9581.6|9578.7|9550.7|9546.9|943
1667416800000|2022-11-02 19:20:00|9550.6|9547.8|9510.8|9507|9551.6|9547.8|9504.8|9501.9|1105
1667417100000|2022-11-02 19:25:00|9509.7|9506.9|9522.6|9519.8|9525.5|9521.8|9504.6|9501.7|452
1667417400000|2022-11-02 19:30:00|9523.5|9519.7|9525.6|9522.8|9529|9525.2|9513.6|9510.3|359
1667417700000|2022-11-02 19:35:00|9524.7|9521.9|9526.4|9522.6|9526.4|9522.6|9513.6|9509.8|365
1667418000000|2022-11-02 19:40:00|9526.5|9522.7|9535.5|9531.7|9542.5|9539.6|9521.6|9517.9|348
1667418300000|2022-11-02 19:45:00|9534.5|9532.2|9530.4|9526.6|9537.3|9532.4|9521.4|9517.7|307
1667418600000|2022-11-02 19:50:00|9531.4|9527.6|9527.4|9523.6|9533.4|9529.6|9524.4|9521.5|275
1667418900000|2022-11-02 19:55:00|9527.6|9523.8|9531.5|9527.7|9543.8|9540|9527.6|9523.8|241
1667419200000|2022-11-02 20:00:00|9530.5|9526.7|9521.4|9518.6|9531.5|9528.7|9519.5|9516.6|169
1667419500000|2022-11-02 20:05:00|9522.3|9518.5|9523.4|9520.6|9526.5|9522.7|9519.4|9516.6|89
1667419800000|2022-11-02 20:10:00|9522.6|9519.8|9528.4|9524.6|9528.4|9524.8|9519.4|9516.6|135
1667420100000|2022-11-02 20:15:00|9527.4|9525.5|9530.5|9526.7|9533.5|9530.6|9527.4|9525.5|136
1667420400000|2022-11-02 20:20:00|9529.5|9525.7|9531.2|9527.4|9535.1|9531.3|9529.3|9525.7|122
1667420700000|2022-11-02 20:25:00|9530.8|9527|9536.7|9532.9|9539.3|9536.5|9530.2|9526.4|31
1667421000000|2022-11-02 20:30:00|9537.2|9533.4|9544.3|9540.5|9545.3|9541.5|9535.2|9531.5|73
1667421300000|2022-11-02 20:35:00|9543.8|9540|9547.3|9544.5|9547.3|9544.5|9537.2|9533.5|109
1667421600000|2022-11-02 20:40:00|9547.2|9544.4|9545.2|9541.4|9551.3|9548.4|9541.7|9538.4|27
1667421900000|2022-11-02 20:45:00|9544.2|9540.4|9549.1|9545.3|9551|9547.3|9543.2|9539.4|106
1667422200000|2022-11-02 20:50:00|9549|9545.2|9544.5|9540.7|9549.9|9546.2|9543.2|9539.4|45
1667422500000|2022-11-02 20:55:00|9544.1|9540.3|9546.5|9542.7|9550|9543.7|9539.1|9534.3|94
1667422800000|2022-11-02 21:00:00|9548.1|9540.3|9534.6|9530.8|9548.1|9540.3|9530.2|9526.4|11
1667423400000|2022-11-02 21:10:00|9537.9|9530.1|9539|9535.2|9539.1|9535.2|9536.6|9530.1|2
1667423700000|2022-11-02 21:15:00|9537.7|9533.9|9538|9530.2|9538|9533.9|9537.5|9530.2|1
1667424000000|2022-11-02 21:20:00|9536.6|9532.8|9538|9530.2|9538|9532.8|9536.6|9530.2|0
1667424900000|2022-11-02 21:35:00|9537.9|9530.1|9537.9|9530.1|9537.9|9530.1|9537.9|9530.1|0
1667426100000|2022-11-02 21:55:00|9536.3|9532.5|9544.4|9536.6|9544.4|9536.6|9529.9|9526.1|5
1667433600000|2022-11-03 00:00:00|9510.7|9506.9|9505.7|9501.9|9513.5|9509.7|9503.2|9499.9|225
1667433900000|2022-11-03 00:05:00|9506.2|9502.4|9509.2|9505.4|9509.6|9505.8|9504.2|9500.4|18
1667434200000|2022-11-03 00:10:00|9508.7|9504.9|9514.2|9510.4|9514.6|9510.8|9508.2|9502.5|29
1667434500000|2022-11-03 00:15:00|9513.2|9509.4|9512.2|9509.4|9517.2|9514.4|9512.2|9508.4|33
1667434800000|2022-11-03 00:20:00|9511.2|9508.4|9517.2|9513.4|9518.1|9514.4|9511.2|9508.4|20
1667435100000|2022-11-03 00:25:00|9517.1|9514.3|9514.1|9510.3|9517.2|9514.4|9512.2|9508.4|34
1667435400000|2022-11-03 00:30:00|9513.1|9509.4|9512.7|9508.9|9514.1|9510.3|9511.2|9508.4|18
1667435700000|2022-11-03 00:35:00|9513.1|9509.3|9510.5|9506.7|9513.1|9509.3|9508|9504.3|22
1667436000000|2022-11-03 00:40:00|9510.9|9507.1|9507.6|9503.8|9510.9|9507.1|9506.1|9502.3|11
1667436300000|2022-11-03 00:45:00|9508.6|9504.8|9509|9505.2|9511.1|9507.2|9506.1|9503.3|30
1667436600000|2022-11-03 00:50:00|9509.6|9505.8|9514|9510.2|9514.5|9510.7|9508|9504.7|11
1667436900000|2022-11-03 00:55:00|9514.4|9510.6|9514.5|9510.7|9514.9|9511.2|9513.5|9509.7|7
1667437200000|2022-11-03 01:00:00|9514.1|9510.3|9511.4|9507.6|9526.1|9521.6|9503.8|9500|369
1667437500000|2022-11-03 01:05:00|9511.5|9507.7|9535.4|9531.6|9536.8|9533|9510.4|9504.3|187
1667437800000|2022-11-03 01:10:00|9536.2|9532.4|9540.4|9536.6|9542.7|9539.9|9530.7|9526.9|122
1667438100000|2022-11-03 01:15:00|9540.3|9536.5|9536.8|9533|9540.8|9537|9533.3|9528.1|52
1667438400000|2022-11-03 01:20:00|9537.7|9533.9|9542.2|9538.4|9544.8|9539.4|9529.2|9525.4|117
1667438700000|2022-11-03 01:25:00|9542.1|9538.3|9537.2|9533.4|9543.1|9539.3|9532.7|9528.9|50
1667439000000|2022-11-03 01:30:00|9536.3|9532.5|9532.3|9528.5|9536.6|9533.3|9521.8|9518|130
1667439300000|2022-11-03 01:35:00|9531.8|9528|9535.1|9531.3|9539.2|9535.4|9529.8|9525.9|24
1667439600000|2022-11-03 01:40:00|9534.7|9530.9|9547.7|9543.9|9548.2|9544.4|9534.6|9530.8|33
1667439900000|2022-11-03 01:45:00|9548.1|9544.3|9549.1|9545.3|9556.5|9552.7|9547.2|9543.4|159
1667440200000|2022-11-03 01:50:00|9549.9|9546.1|9549.5|9545.7|9550.5|9546.8|9545.7|9542.8|41
1667440500000|2022-11-03 01:55:00|9549.4|9546.6|9548|9544.2|9549.5|9546.6|9545.5|9541.7|68
1667440800000|2022-11-03 02:00:00|9548.5|9544.7|9549|9545.2|9551.5|9547.7|9541.6|9537.8|66
1667441100000|2022-11-03 02:05:00|9548.5|9544.7|9550.4|9547.6|9551.5|9548.6|9546.4|9542.6|91
1667441400000|2022-11-03 02:10:00|9549.6|9545.8|9555.5|9551.7|9555.5|9551.7|9546.4|9543.6|172
1667441700000|2022-11-03 02:15:00|9555.4|9552.7|9557|9553.2|9557.5|9554.7|9553.5|9549.7|66
1667442000000|2022-11-03 02:20:00|9556.5|9552.7|9561.4|9557.6|9561.9|9558.6|9555.5|9552.2|60
1667442300000|2022-11-03 02:25:00|9561.5|9558.7|9555.3|9552.5|9561.9|9558.7|9553.5|9550.6|89
1667442600000|2022-11-03 02:30:00|9556.3|9552.6|9563.3|9559.5|9567.3|9564.5|9551.5|9547.7|252
1667442900000|2022-11-03 02:35:00|9562.3|9559.6|9563.4|9559.6|9563.8|9560|9559.3|9555.6|33
1667443200000|2022-11-03 02:40:00|9563.8|9560|9560.3|9556.5|9564.4|9560.6|9559.4|9556.5|41
1667443500000|2022-11-03 02:45:00|9560.2|9557.4|9558.4|9555.6|9562.9|9559.1|9557.5|9554.6|54
1667443800000|2022-11-03 02:50:00|9559.4|9556.5|9558.2|9554.4|9563.3|9559.5|9557.3|9553.5|42
1667444100000|2022-11-03 02:55:00|9557.8|9554|9560.4|9556.6|9562.9|9559.1|9557.8|9554|67
1667444400000|2022-11-03 03:00:00|9560.3|9557.5|9564.3|9560.5|9567.2|9563.5|9560.3|9556.6|33
1667444700000|2022-11-03 03:05:00|9565.1|9561.3|9561.3|9557.5|9569.4|9566.5|9559.5|9556.6|251
1667445000000|2022-11-03 03:10:00|9561.4|9557.6|9563.4|9559.6|9563.4|9560.6|9556.5|9553.7|82
1667445300000|2022-11-03 03:15:00|9563.3|9560.5|9565.4|9562.6|9569.5|9565.7|9563.3|9559.7|23
1667445600000|2022-11-03 03:20:00|9566.3|9562.5|9570.3|9567.5|9573.9|9570.1|9565.4|9562|43
1667445900000|2022-11-03 03:25:00|9571.3|9568.4|9571.3|9567.5|9572.3|9568.6|9569.3|9565.5|25
1667446200000|2022-11-03 03:30:00|9570.3|9567.6|9560.4|9556.6|9570.9|9567.6|9560.4|9556.6|48
1667446500000|2022-11-03 03:35:00|9559.3|9557.6|9555.4|9552.6|9562.3|9558.6|9555.4|9552.5|109
1667446800000|2022-11-03 03:40:00|9555.3|9552.5|9556.5|9552.7|9557.3|9553.6|9551.5|9547.7|112
1667447100000|2022-11-03 03:45:00|9557.5|9553.7|9556.4|9552.6|9558.4|9554.7|9554.4|9551.6|47
1667447400000|2022-11-03 03:50:00|9555.5|9552.7|9557.4|9553.6|9558.3|9554.6|9555.4|9551.6|12
1667447700000|2022-11-03 03:55:00|9558.3|9554.5|9561.4|9558.6|9562.3|9558.6|9558.3|9554.5|12
1667448000000|2022-11-03 04:00:00|9562.3|9558.5|9562.4|9558.6|9564.3|9560.6|9561.4|9557.6|27
1667448300000|2022-11-03 04:05:00|9563.2|9559.4|9563.3|9559.5|9564.3|9561.4|9561.4|9558.1|23
1667448600000|2022-11-03 04:10:00|9563.4|9559.6|9562.3|9558.5|9564.3|9560.6|9560.3|9557.5|33
1667448900000|2022-11-03 04:15:00|9563.2|9559.5|9570.2|9566.4|9570.8|9567|9561.3|9557.5|51
1667449200000|2022-11-03 04:20:00|9570.7|9566.9|9558.3|9554.5|9570.7|9566.9|9557.4|9553.6|62
1667449500000|2022-11-03 04:25:00|9558.4|9554.6|9551.5|9547.7|9558.9|9555.1|9549.6|9545.8|175
1667449800000|2022-11-03 04:30:00|9551.1|9547.3|9554.8|9551|9554.8|9551|9540.5|9536.7|110
1667450100000|2022-11-03 04:35:00|9554.4|9550.6|9554.4|9550.6|9558.3|9554.5|9550.4|9546.7|76
1667450400000|2022-11-03 04:40:00|9553.4|9550.9|9552.4|9548.6|9554.8|9551|9547.5|9543.7|84
1667450700000|2022-11-03 04:45:00|9551.5|9547.7|9556.4|9552.6|9556.9|9553.1|9551.4|9547.6|22
1667451000000|2022-11-03 04:50:00|9556.3|9553.5|9552.4|9548.6|9558.4|9554.7|9551.4|9547.6|7
1667451300000|2022-11-03 04:55:00|9551.9|9548.1|9551.6|9547.8|9552.5|9548.8|9548.5|9544.7|75
1667451600000|2022-11-03 05:00:00|9551.5|9547.7|9547.5|9543.7|9552.5|9548.7|9546|9542.2|23
1667451900000|2022-11-03 05:05:00|9548|9544.2|9547|9543.2|9550.5|9546.7|9542.5|9538.7|22
1667452200000|2022-11-03 05:10:00|9546.5|9542.7|9545.5|9541.7|9549.5|9543.7|9544.5|9541.6|10
1667452500000|2022-11-03 05:15:00|9545.4|9541.6|9550.4|9546.6|9551.9|9548.1|9543.5|9539.7|21
1667452800000|2022-11-03 05:20:00|9550.5|9546.7|9546.5|9542.7|9551.5|9548.7|9546.5|9542.7|19
1667453100000|2022-11-03 05:25:00|9546.4|9542.6|9545.4|9541.6|9548.9|9545.1|9545.4|9541.6|4
1667453400000|2022-11-03 05:30:00|9545.9|9542.1|9556.9|9553.1|9564.3|9560.5|9545.9|9542.1|89
1667453700000|2022-11-03 05:35:00|9556.7|9552.9|9560.8|9557|9562.2|9558.4|9553.8|9550|27
1667454000000|2022-11-03 05:40:00|9561.3|9557.5|9565.7|9561.9|9566.2|9562.4|9560.3|9557.5|16
1667454300000|2022-11-03 05:45:00|9565.2|9561.4|9565.6|9561.8|9566.2|9562.4|9558.7|9554.9|54
1667454600000|2022-11-03 05:50:00|9565.2|9561.4|9570.1|9566.3|9572.6|9568.8|9564.2|9561.4|30
1667454900000|2022-11-03 05:55:00|9569.6|9565.8|9567.6|9563.8|9570.5|9566.7|9563.2|9560.3|33
1667455200000|2022-11-03 06:00:00|9567.7|9563.9|9556.1|9552.3|9568.7|9565.4|9555.2|9551.4|72
1667455500000|2022-11-03 06:05:00|9555.1|9553.8|9553.2|9549.4|9558.1|9554.3|9545.3|9541.5|166
1667455800000|2022-11-03 06:10:00|9553.1|9549.3|9551.1|9547.3|9553.2|9550.3|9544.2|9540.4|122
1667456100000|2022-11-03 06:15:00|9550.8|9548.3|9551.2|9547.4|9556.5|9552.7|9548.6|9544.8|38
1667456400000|2022-11-03 06:20:00|9551|9547.2|9540.1|9536.3|9551|9547.2|9538.7|9534.9|46
1667456700000|2022-11-03 06:25:00|9540|9536.2|9540.1|9536.3|9542.6|9538.8|9535.1|9531.8|52
1667457000000|2022-11-03 06:30:00|9540.9|9537.1|9548|9544.2|9551.1|9548.3|9539.1|9536.2|100
1667457300000|2022-11-03 06:35:00|9547|9543.3|9549|9545.2|9551.1|9548.2|9546|9542.7|67
1667457600000|2022-11-03 06:40:00|9549.5|9545.7|9555|9551.2|9556.5|9552.7|9547.6|9543.8|132
1667457900000|2022-11-03 06:45:00|9554.9|9552.1|9539.1|9535.3|9556|9552.2|9539.1|9535.3|387
1667458200000|2022-11-03 06:50:00|9538.3|9534.5|9533.2|9529.4|9538.3|9534.5|9524.3|9520.5|353
1667458500000|2022-11-03 06:55:00|9533.1|9530.3|9524.3|9520.5|9536.6|9532.8|9524.2|9520.5|427
1667458800000|2022-11-03 07:00:00|9523.4|9520.6|9512.1|9509.3|9528.2|9524.9|9510.2|9506.5|318
1667459100000|2022-11-03 07:05:00|9511.2|9508.4|9515.5|9511.7|9520.1|9517.3|9503.2|9500.4|324
1667459400000|2022-11-03 07:10:00|9515|9511.2|9515.1|9512.3|9526|9523|9512.6|9509.2|273
1667459700000|2022-11-03 07:15:00|9515.2|9512.4|9514.6|9511.8|9516.2|9512.4|9506|9502.3|446
1667460000000|2022-11-03 07:20:00|9515.1|9512.3|9496.3|9492.5|9515.1|9512.3|9492.3|9489.4|364
1667460300000|2022-11-03 07:25:00|9495.3|9491.5|9491.4|9488.6|9495.3|9492.5|9482.5|9479.6|605
1667460600000|2022-11-03 07:30:00|9492.3|9488.5|9476|9473.2|9500.5|9496.7|9469|9465.3|1764
1667460900000|2022-11-03 07:35:00|9475|9472.2|9488.8|9485|9491.7|9488|9474.5|9471.2|333
1667461200000|2022-11-03 07:40:00|9488.9|9485.1|9508.5|9504.7|9511.4|9507.7|9486.9|9484|464
1667461500000|2022-11-03 07:45:00|9507.6|9504.8|9506.2|9502.4|9509.4|9505.7|9497.6|9493.9|520
1667461800000|2022-11-03 07:50:00|9505.4|9501.6|9515.2|9511.4|9515.2|9512.4|9494.4|9491.6|447
1667462100000|2022-11-03 07:55:00|9515.1|9512.3|9525|9521.2|9526|9523.2|9513.2|9510.4|675
1667462400000|2022-11-03 08:00:00|9525.4|9521.6|9494.1|9490.3|9525.8|9522.2|9484.1|9480.3|750
1667462700000|2022-11-03 08:05:00|9494|9491.2|9512.1|9509.3|9516|9513.1|9482.1|9479.2|726
1667463000000|2022-11-03 08:10:00|9511.9|9509.1|9512.1|9508.3|9518.9|9515.1|9506.1|9502.5|630
1667463300000|2022-11-03 08:15:00|9511.9|9508.1|9496|9492.2|9513.9|9510.1|9487.6|9483.8|1012
1667463600000|2022-11-03 08:20:00|9496.1|9492.3|9490.3|9486.5|9498.1|9494.4|9484.3|9481.4|819
1667463900000|2022-11-03 08:25:00|9490.2|9486.4|9457.2|9453.4|9495.1|9492.2|9452.7|9449.8|6746
1667464200000|2022-11-03 08:30:00|9457.4|9453.6|9474.2|9470.4|9475|9471.4|9457.4|9453.6|3983
1667464500000|2022-11-03 08:35:00|9474.1|9471.3|9462.6|9458.8|9475.4|9472.6|9452.5|9449.7|1640
1667464800000|2022-11-03 08:40:00|9460.8|9458|9455.8|9452|9463.6|9459.8|9452.5|9449.7|1686
1667465100000|2022-11-03 08:45:00|9455.7|9451.9|9457.4|9453.6|9461.6|9458.8|9454.7|9451.9|1046
1667465400000|2022-11-03 08:50:00|9457.5|9453.7|9456.5|9453.7|9465.1|9461.8|9455.5|9452.2|454
1667465700000|2022-11-03 08:55:00|9456.6|9452.8|9483.4|9479.6|9485.4|9481.6|9455.5|9452.6|1401
1667466000000|2022-11-03 09:00:00|9483.3|9479.5|9475.4|9471.6|9492.3|9488.6|9467.5|9464.2|1881
1667466300000|2022-11-03 09:05:00|9474.8|9471|9475.5|9471.7|9481.5|9478.7|9472.3|9469.4|659
1667466600000|2022-11-03 09:10:00|9475.4|9471.6|9466.5|9462.7|9475.4|9471.6|9464.4|9460.6|700
1667466900000|2022-11-03 09:15:00|9466.4|9463.6|9466.7|9462.9|9467.2|9463.9|9462.6|9459.7|832
1667467200000|2022-11-03 09:20:00|9466.6|9462.8|9476.6|9472.8|9481|9477.7|9462.7|9459.9|910
1667467500000|2022-11-03 09:25:00|9476.5|9472.7|9478.6|9474.8|9478.6|9475.8|9465.7|9462.8|574
1667467800000|2022-11-03 09:30:00|9479.4|9475.6|9488.4|9484.6|9488.4|9484.6|9470.5|9466.8|985
1667468100000|2022-11-03 09:35:00|9488.3|9485.5|9493.4|9489.6|9503.3|9499.5|9486.4|9482.6|857
1667468400000|2022-11-03 09:40:00|9492.5|9489.7|9486.2|9482.4|9498.1|9494.4|9484.8|9481.4|818
1667468700000|2022-11-03 09:45:00|9486.6|9482.8|9445.1|9441.3|9486.7|9482.9|9442.3|9439.5|2003
1667469000000|2022-11-03 09:50:00|9445.4|9441.6|9458.2|9454.4|9458.3|9455.5|9433.3|9430.5|1037
1667469300000|2022-11-03 09:55:00|9458.3|9454.5|9465.3|9461.5|9467.2|9464.4|9450.5|9447.6|635
1667469600000|2022-11-03 10:00:00|9465.2|9461.4|9478.9|9475.1|9488.9|9485.1|9463.2|9459.5|995
1667469900000|2022-11-03 10:05:00|9478|9474.2|9485.8|9482|9488.3|9485|9472.9|9469.2|804
1667470200000|2022-11-03 10:10:00|9484.9|9482.1|9480.8|9477|9490.8|9487|9480.2|9476.4|474
1667470500000|2022-11-03 10:15:00|9478.8|9476|9484.7|9480.9|9484.9|9481.1|9472.9|9470|619
1667470800000|2022-11-03 10:20:00|9483.7|9480.7|9501.4|9497.6|9504.5|9501.6|9482.7|9479.4|694
1667471100000|2022-11-03 10:25:00|9501.5|9497.7|9496.5|9492.7|9505.3|9501.5|9493.4|9489.7|456
1667471400000|2022-11-03 10:30:00|9496.6|9493.7|9477.8|9474|9499.5|9496.7|9474.7|9470.9|782
1667471700000|2022-11-03 10:35:00|9477.7|9473.9|9483.6|9480.8|9485.7|9482.9|9477.7|9473.9|202
1667472000000|2022-11-03 10:40:00|9485.7|9481.9|9465.7|9462.9|9485.7|9482.4|9464.6|9461.8|442
1667472300000|2022-11-03 10:45:00|9465.8|9463|9465.7|9462.9|9475.5|9471.8|9462.8|9459|441
1667472600000|2022-11-03 10:50:00|9464.8|9462|9457.7|9454.9|9466.8|9464|9452.8|9449.9|393
1667472900000|2022-11-03 10:55:00|9457.8|9454|9460.6|9457.8|9465.6|9461.9|9456.7|9453.9|225
1667473200000|2022-11-03 11:00:00|9460.1|9456.8|9472.5|9468.7|9477.8|9474|9454.6|9451.8|773
1667473500000|2022-11-03 11:05:00|9471.5|9469.5|9465.8|9462|9473.5|9470.6|9460.7|9456.9|301
1667473800000|2022-11-03 11:10:00|9465.7|9462.9|9454.7|9450.9|9468.6|9465.3|9453.8|9450.9|250
1667474100000|2022-11-03 11:15:00|9454.8|9451|9452.9|9450.1|9457.8|9454|9451|9448|986
1667474400000|2022-11-03 11:20:00|9453.8|9451|9451.1|9447.3|9457.3|9454.1|9450.1|9447.3|412
1667474700000|2022-11-03 11:25:00|9452|9448.2|9450.5|9446.7|9456.9|9454|9449.1|9446.2|1038
1667475000000|2022-11-03 11:30:00|9450|9446.2|9473.8|9470|9477.8|9474|9449.1|9446.2|710
1667475300000|2022-11-03 11:35:00|9473.7|9470.9|9478.6|9474.8|9482.5|9479.6|9468.6|9465.8|762
1667475600000|2022-11-03 11:40:00|9478.5|9474.7|9476.5|9473.7|9482.3|9478.7|9474.6|9471.7|354
1667475900000|2022-11-03 11:45:00|9476.6|9473.8|9479.4|9475.6|9482.7|9479.5|9475.5|9472.7|315
1667476200000|2022-11-03 11:50:00|9478.5|9475.7|9504.2|9500.4|9505.1|9502.2|9478.4|9475.6|408
1667476500000|2022-11-03 11:55:00|9503.2|9500.9|9512.5|9508.7|9513.5|9510.2|9499|9495.2|515
1667476800000|2022-11-03 12:00:00|9512.1|9508.3|9518.9|9515.1|9519.9|9516.1|9496.1|9493.2|923
1667477100000|2022-11-03 12:05:00|9517.9|9516.1|9507.3|9504.5|9523.8|9520.1|9506.8|9503|581
1667477400000|2022-11-03 12:10:00|9506.8|9504|9512.8|9510|9512.8|9510|9495.1|9492.3|404
1667477700000|2022-11-03 12:15:00|9513.8|9510.9|9502|9499.2|9516.7|9513|9501|9497.2|393
1667478000000|2022-11-03 12:20:00|9501|9498.2|9500.8|9497|9502.7|9498.9|9487.9|9484.2|437
1667478300000|2022-11-03 12:25:00|9499.8|9497.1|9497.3|9493.5|9503.8|9500|9492.9|9489.1|165
1667478600000|2022-11-03 12:30:00|9497.4|9493.6|9488|9484.2|9505.9|9502.1|9481|9477.3|578
1667478900000|2022-11-03 12:35:00|9488.1|9485.2|9486.1|9482.3|9492|9488.2|9473.2|9469.5|587
1667479200000|2022-11-03 12:40:00|9485.7|9481.9|9482.1|9478.3|9491.1|9487.4|9479.3|9476.3|324
1667479500000|2022-11-03 12:45:00|9482.2|9478.4|9473.1|9469.3|9482.2|9478.4|9467.1|9463.3|346
1667479800000|2022-11-03 12:50:00|9472.1|9468.3|9481.1|9478.3|9485.2|9481.4|9471.1|9467.4|504
1667480100000|2022-11-03 12:55:00|9482|9478.2|9466.2|9462.4|9485.5|9482.2|9458.3|9454.9|832
1667480400000|2022-11-03 13:00:00|9464.2|9460.4|9469.2|9466.4|9471.2|9468.3|9451.3|9448|1333
1667480700000|2022-11-03 13:05:00|9469.1|9465.4|9467.1|9463.3|9471.2|9467.4|9458.2|9454.5|654
1667481000000|2022-11-03 13:10:00|9466.2|9463.4|9485.3|9481.5|9489.2|9486.2|9465.3|9461.5|677
1667481300000|2022-11-03 13:15:00|9485.7|9481.9|9473|9470.2|9486.2|9482.4|9465.7|9461.9|693
1667481600000|2022-11-03 13:20:00|9473.2|9470.4|9451.8|9448|9474.2|9471.4|9448.7|9445.4|3048
1667481900000|2022-11-03 13:25:00|9451.7|9447.9|9414.6|9411.8|9463.2|9459.5|9411.6|9408.8|2518
1667482200000|2022-11-03 13:30:00|9414.7|9410.9|9439.6|9435.8|9444.5|9441.6|9395.6|9392.8|3981
1667482500000|2022-11-03 13:35:00|9439.5|9435.7|9441.4|9437.6|9444.6|9440.8|9423.4|9419.7|1260
1667482800000|2022-11-03 13:40:00|9441.5|9437.7|9470.2|9466.4|9492.3|9489.4|9437.4|9434.1|2019
1667483100000|2022-11-03 13:45:00|9470.1|9467.3|9467.2|9463.4|9480.4|9477.4|9447.9|9444.1|2022
1667483400000|2022-11-03 13:50:00|9466.2|9463.2|9453.4|9449.6|9466.2|9463.2|9446.3|9442.5|1114
1667483700000|2022-11-03 13:55:00|9452.4|9448.6|9454.6|9450.8|9469.3|9465.5|9438.8|9435.5|1170
1667484000000|2022-11-03 14:00:00|9454.7|9450.9|9429.1|9425.3|9458.6|9454.9|9419.2|9415.4|2370
1667484300000|2022-11-03 14:05:00|9428.1|9424.4|9412.2|9408.4|9432.2|9428.5|9408.2|9405.4|1826
1667484600000|2022-11-03 14:10:00|9412.4|9408.6|9448.3|9445.5|9454.3|9450.5|9395.4|9392.2|2418
1667484900000|2022-11-03 14:15:00|9448.4|9445.6|9429.5|9425.7|9458.2|9454.4|9421.4|9418.5|1135
1667485200000|2022-11-03 14:20:00|9429.3|9425.5|9423.6|9419.8|9438.8|9435.5|9416.5|9413.2|1527
1667485500000|2022-11-03 14:25:00|9422.6|9419.7|9445.3|9441.5|9452.9|9449.1|9420.5|9416.7|1430
1667485800000|2022-11-03 14:30:00|9445.4|9441.6|9445.4|9441.6|9474.1|9470.4|9440.4|9436.6|2346
1667486100000|2022-11-03 14:35:00|9445.3|9441.5|9450.4|9446.6|9457.2|9453.4|9438.3|9434.6|1304
1667486400000|2022-11-03 14:40:00|9450|9446.2|9485.1|9481.3|9489.1|9485.3|9449.5|9445.7|1311
1667486700000|2022-11-03 14:45:00|9485.2|9481.4|9499|9496.2|9499|9496.2|9479.1|9475.5|1519
1667487000000|2022-11-03 14:50:00|9498|9494.2|9494.1|9491.3|9523.5|9520.2|9493.1|9489.4|2076
1667487300000|2022-11-03 14:55:00|9494.2|9491.4|9493.1|9490.3|9502.3|9499.5|9491.1|9488.3|1293
1667487600000|2022-11-03 15:00:00|9493.2|9490.4|9486.3|9482.5|9495.1|9492.2|9476.2|9472.5|1692
1667487900000|2022-11-03 15:05:00|9485.3|9481.6|9505.1|9501.3|9506|9502.4|9484.5|9481.5|802
1667488200000|2022-11-03 15:10:00|9505|9501.2|9492.9|9490.1|9505|9501.3|9489.9|9487.1|1102
1667488500000|2022-11-03 15:15:00|9493.9|9491.1|9492.9|9489.1|9497.4|9493.6|9485.9|9482.7|689
1667488800000|2022-11-03 15:20:00|9492.1|9488.3|9497.8|9494|9502.9|9499.2|9488.8|9486|794
1667489100000|2022-11-03 15:25:00|9497.9|9494.1|9496.9|9493.1|9503.8|9500|9491.8|9489|945
1667489400000|2022-11-03 15:30:00|9496.8|9493|9501.8|9498|9502.1|9499.3|9487.9|9484.2|928
1667489700000|2022-11-03 15:35:00|9500.9|9498.1|9511.8|9509|9512.8|9509.5|9497.1|9494.1|1865
1667490000000|2022-11-03 15:40:00|9510.8|9508|9506.8|9503|9517.7|9514|9496.8|9493|1449
1667490300000|2022-11-03 15:45:00|9507.6|9504.8|9506.7|9502.9|9512.8|9509.8|9502.4|9499|1376
1667490600000|2022-11-03 15:50:00|9505.8|9503|9518.1|9515.3|9519.6|9515.8|9503.8|9500|1859
1667490900000|2022-11-03 15:55:00|9518.6|9515.8|9515.6|9512.8|9519.5|9515.9|9507.5|9504.7|2024
1667491200000|2022-11-03 16:00:00|9516.6|9513.8|9520.8|9518|9522.7|9519.9|9509.7|9506|1581
1667491500000|2022-11-03 16:05:00|9520.7|9517.9|9516.7|9512.9|9522.8|9519.9|9506|9503.1|3144
1667491800000|2022-11-03 16:10:00|9515.8|9513|9510.9|9507.1|9522.9|9519.9|9509.5|9506.2|1404
1667492100000|2022-11-03 16:15:00|9509.9|9505.1|9506.3|9503.5|9513|9510.1|9494.3|9490.6|4278
1667492400000|2022-11-03 16:20:00|9506.2|9503.4|9498.2|9494.4|9514.3|9511.4|9493.2|9489.5|2123
1667492700000|2022-11-03 16:25:00|9498.1|9495.3|9498|9495.2|9509|9506.2|9492.1|9489.3|4772
1667493000000|2022-11-03 16:30:00|9497.9|9495.1|9517.2|9514.4|9524.1|9521.2|9492.1|9489.2|3128
1667493300000|2022-11-03 16:35:00|9517.3|9513.5|9511.5|9507.7|9519.2|9516.3|9506.3|9502.6|1587
1667493600000|2022-11-03 16:40:00|9511.6|9507.8|9514.5|9511.7|9516.4|9513.3|9509.5|9506.6|1235
1667493900000|2022-11-03 16:45:00|9514.3|9511.5|9513|9510.2|9517.3|9514.2|9509.1|9506.3|1687
1667494200000|2022-11-03 16:50:00|9514|9510.3|9517.2|9513.4|9522|9519.2|9512|9508.2|1293
1667494500000|2022-11-03 16:55:00|9517.1|9514.3|9496.3|9492.5|9517.2|9514.3|9492.3|9489.5|1180
1667494800000|2022-11-03 17:00:00|9497.2|9493.4|9504.3|9501.5|9513.6|9510.5|9496.2|9493.4|691
1667495100000|2022-11-03 17:05:00|9504.2|9501.4|9502.4|9498.6|9511.3|9508.4|9500.2|9497.3|894
1667495400000|2022-11-03 17:10:00|9502.3|9498.5|9506.3|9503.5|9510.3|9507.5|9500.2|9496.5|1520
1667495700000|2022-11-03 17:15:00|9506.4|9502.6|9505.3|9501.5|9516.3|9513.5|9502.3|9498.6|1073
1667496000000|2022-11-03 17:20:00|9505.4|9501.6|9499.5|9495.7|9506.3|9502.6|9498.2|9494.5|747
1667496300000|2022-11-03 17:25:00|9499.4|9495.6|9488.4|9484.6|9500.4|9497.5|9485.4|9482.5|1259
1667496600000|2022-11-03 17:30:00|9487.4|9483.6|9474.9|9471.1|9487.5|9484.6|9473.5|9470.5|818
1667496900000|2022-11-03 17:35:00|9474.5|9470.7|9475.5|9471.7|9480.6|9477.8|9472.3|9468.7|2674
1667497200000|2022-11-03 17:40:00|9475.6|9471.8|9485.6|9481.8|9485.6|9482.7|9474.6|9471.7|710
1667497500000|2022-11-03 17:45:00|9484.6|9481.7|9491.5|9488.7|9510.3|9507.4|9483.5|9479.7|963
1667497800000|2022-11-03 17:50:00|9491.4|9488.6|9488.8|9486|9495.2|9491.6|9482.4|9478.6|1286
1667498100000|2022-11-03 17:55:00|9489.3|9486.5|9476.4|9472.6|9493.3|9490.4|9475.4|9472.6|1258
1667498400000|2022-11-03 18:00:00|9475.4|9471.7|9456.5|9452.7|9480.5|9476.7|9453.5|9450.2|1871
1667498700000|2022-11-03 18:05:00|9456.4|9452.6|9460.5|9456.7|9465.5|9462.6|9451.6|9448.6|1069
1667499000000|2022-11-03 18:10:00|9460.4|9456.6|9447.2|9443.4|9461.5|9458.7|9441.3|9438.4|1253
1667499300000|2022-11-03 18:15:00|9446.3|9443.5|9457.3|9454.5|9460.4|9457.5|9446.3|9443.5|1012
1667499600000|2022-11-03 18:20:00|9458.2|9454.4|9457.5|9453.7|9467.5|9464.6|9455.5|9452.6|1325
1667499900000|2022-11-03 18:25:00|9457.4|9454.6|9440.5|9436.7|9466.5|9463.6|9436.5|9433.6|6166
1667500200000|2022-11-03 18:30:00|9440.6|9436.8|9428.8|9426|9445.5|9441.8|9427.8|9424.9|906
1667500500000|2022-11-03 18:35:00|9429.8|9426.9|9423.9|9421.1|9430.8|9427|9419.9|9416.1|614
1667500800000|2022-11-03 18:40:00|9426.1|9422.3|9441.2|9438.4|9446.3|9443.4|9425|9422.1|2139
1667501100000|2022-11-03 18:45:00|9440.2|9437.4|9446.1|9442.3|9448.1|9444.3|9439.2|9436.3|1002
1667501400000|2022-11-03 18:50:00|9446|9443.2|9454.2|9451.4|9455.3|9452.4|9445|9441.3|2248
1667501700000|2022-11-03 18:55:00|9454.3|9450.5|9451.4|9447.6|9460.1|9456.4|9450.3|9447|822
1667502000000|2022-11-03 19:00:00|9451.2|9447.4|9456.2|9452.4|9456.3|9453.5|9447.4|9444.6|845
1667502300000|2022-11-03 19:05:00|9455.4|9451.6|9446.4|9442.6|9455.4|9452.5|9445.5|9442.6|384
1667502600000|2022-11-03 19:10:00|9445.5|9441.7|9451.4|9447.6|9454.4|9450.7|9445.4|9441.7|145
1667502900000|2022-11-03 19:15:00|9451.5|9447.7|9443.5|9439.7|9452.1|9448.7|9441.5|9437.7|338
1667503200000|2022-11-03 19:20:00|9443.6|9439.8|9430.8|9427|9443.6|9440.7|9429.7|9426.8|335
1667503500000|2022-11-03 19:25:00|9430.7|9426.9|9438.8|9436|9440.7|9437.8|9430.7|9426.9|280
1667503800000|2022-11-03 19:30:00|9438.9|9435.1|9441.7|9437.9|9442.7|9439|9435.8|9432.1|100
1667504100000|2022-11-03 19:35:00|9440.7|9436.9|9441.6|9438.8|9443.7|9439.9|9436.7|9432.9|68
1667504400000|2022-11-03 19:40:00|9441.7|9437.9|9444.5|9440.7|9444.7|9441|9440.6|9436.9|116
1667504700000|2022-11-03 19:45:00|9444.6|9440.8|9442.8|9440|9444.6|9440.8|9439.8|9437|176
1667505000000|2022-11-03 19:50:00|9443.6|9440.8|9437.7|9433.9|9443.6|9440.8|9433.8|9430.9|224
1667505300000|2022-11-03 19:55:00|9436.7|9433.8|9433.6|9429.8|9438.7|9435.8|9430.6|9427.8|146
1667505600000|2022-11-03 20:00:00|9432.7|9429.9|9424.9|9421.1|9434.8|9431.5|9422.9|9419.1|755
1667505900000|2022-11-03 20:05:00|9425.9|9422.1|9429.1|9425.3|9433.8|9431|9424.9|9421.1|264
1667506200000|2022-11-03 20:10:00|9428.9|9425.1|9419.2|9416.4|9429.8|9426.3|9417.1|9413.4|699
1667506500000|2022-11-03 20:15:00|9419.7|9415.9|9428|9425.2|9428.1|9425.2|9413.1|9410.3|185
1667506800000|2022-11-03 20:20:00|9429|9426.1|9431|9427.2|9432|9428.3|9428|9424.8|189
1667507100000|2022-11-03 20:25:00|9431.1|9428.2|9427|9423.2|9431.1|9428.2|9425.1|9422.1|20
1667507400000|2022-11-03 20:30:00|9426.1|9423.3|9424.9|9422.1|9427|9424.1|9421.9|9418.6|27
1667507700000|2022-11-03 20:35:00|9425.8|9422|9426|9422.2|9427.9|9425|9424.4|9420.6|20
1667508000000|2022-11-03 20:40:00|9426.4|9422.6|9418.9|9415.1|9426.4|9422.6|9415.9|9412.1|57
1667508300000|2022-11-03 20:45:00|9418.8|9415|9414.9|9411.1|9419.9|9417|9412.4|9409.1|224
1667508600000|2022-11-03 20:50:00|9414.8|9411|9416.9|9413.1|9418.9|9415.1|9412.9|9410|257
1667508900000|2022-11-03 20:55:00|9416.8|9414|9420.7|9416.9|9421.8|9418.9|9416.8|9413.1|187
1667509200000|2022-11-03 21:00:00|9420.3|9416.5|9424.9|9417.1|9427.9|9423|9410.3|9405.5|34
1667509500000|2022-11-03 21:05:00|9423.3|9419.5|9428.3|9424.5|9435.3|9432.1|9422.3|9418.5|79
1667509800000|2022-11-03 21:10:00|9429.1|9425.3|9429.8|9427|9436.8|9432.9|9429.1|9425.3|35
1667510100000|2022-11-03 21:15:00|9431.3|9427.5|9431.7|9427.9|9431.8|9428|9431.3|9427.5|250
1667510400000|2022-11-03 21:20:00|9432.2|9428.4|9433.2|9429.4|9435.9|9431.9|9432.1|9426.9|856
1667510700000|2022-11-03 21:25:00|9432.7|9428.9|9434.7|9431.9|9436.7|9432.9|9432.2|9426.8|221
1667511000000|2022-11-03 21:30:00|9434.6|9431.8|9433.5|9429.7|9435.7|9431.9|9432.9|9429.1|318
1667511300000|2022-11-03 21:35:00|9433.4|9429.6|9435.9|9428.1|9436|9431.1|9432.9|9428.1|35
1667511600000|2022-11-03 21:40:00|9433.4|9429.6|9434.4|9430.6|9434.9|9431.1|9432.9|9429.1|17
1667511900000|2022-11-03 21:45:00|9436.9|9429.1|9433.8|9431|9436.9|9431|9433.8|9429.1|5
1667512200000|2022-11-03 21:50:00|9433.9|9430.1|9434.3|9430.5|9436.8|9431|9433.8|9428.9|11
1667512500000|2022-11-03 21:55:00|9436.7|9428.9|9432.9|9425.1|9436.7|9430.6|9429.9|9425.1|53
1667520000000|2022-11-04 00:00:00|9427.9|9424.1|9432.2|9428.4|9432.7|9428.9|9422.8|9417.4|122
1667520300000|2022-11-04 00:05:00|9433.1|9429.3|9429.3|9425.5|9436.2|9432.4|9428.8|9425|55
1667520600000|2022-11-04 00:10:00|9428.3|9422.5|9414.2|9410.4|9430.1|9426.4|9413.7|9409.9|126
1667520900000|2022-11-04 00:15:00|9413.8|9410|9410.7|9406.9|9420|9416.2|9407.1|9404.3|53
1667521200000|2022-11-04 00:20:00|9410.2|9406.4|9418.6|9414.8|9420.1|9416.3|9406.7|9402.9|34
1667521500000|2022-11-04 00:25:00|9418.1|9414.3|9413.5|9409.7|9419.2|9415.4|9411.6|9407.8|18
1667521800000|2022-11-04 00:30:00|9412.1|9409.3|9422|9419.2|9422.9|9419.2|9409.6|9405.2|134
1667522100000|2022-11-04 00:35:00|9422.2|9419.4|9422|9418.2|9425|9420.1|9419.6|9415.8|13
1667522400000|2022-11-04 00:40:00|9422.1|9418.3|9418|9415.2|9428|9423.2|9418|9414.7|27
1667522700000|2022-11-04 00:45:00|9417.6|9413.8|9417.5|9413.7|9420|9416.2|9415.5|9411.7|15
1667523000000|2022-11-04 00:50:00|9417.4|9413.6|9419.9|9416.1|9423|9419.2|9417.4|9413.6|13
1667523300000|2022-11-04 00:55:00|9419.5|9415.7|9424.9|9421.1|9426.3|9422.5|9418.4|9414.6|26
1667523600000|2022-11-04 01:00:00|9424.5|9420.7|9434|9430.2|9442|9436.2|9424.5|9420.7|232
1667523900000|2022-11-04 01:05:00|9433.6|9429.8|9438.1|9434.3|9440.1|9437.1|9429.6|9425.3|303
1667524200000|2022-11-04 01:10:00|9438|9435.2|9448.6|9444.8|9456|9452.2|9437.1|9433.3|168
1667524500000|2022-11-04 01:15:00|9447.7|9443.9|9447.2|9443.4|9448.6|9445.2|9439.8|9434.4|91
1667524800000|2022-11-04 01:20:00|9447.7|9443.9|9441.7|9437.9|9449.3|9443.9|9435.3|9431.5|41
1667525100000|2022-11-04 01:25:00|9441.2|9437.4|9445.7|9441.9|9446.2|9442.4|9440.2|9436.4|191
1667525400000|2022-11-04 01:30:00|9446.1|9443.3|9454.5|9450.7|9461.1|9457.3|9445.2|9441.4|308
1667525700000|2022-11-04 01:35:00|9455.4|9451.6|9460|9456.2|9462.4|9458.6|9455.4|9451.6|45
1667526000000|2022-11-04 01:40:00|9460.9|9457.1|9466.6|9462.8|9470.1|9466.3|9460.9|9457.1|83
1667526300000|2022-11-04 01:45:00|9465.3|9461.5|9470.1|9466.3|9471|9467.2|9463.7|9460.4|77
1667526600000|2022-11-04 01:50:00|9470.5|9466.7|9477.3|9473.5|9477.4|9473.7|9463.6|9459.8|154
1667526900000|2022-11-04 01:55:00|9476.4|9473.6|9482.2|9478.4|9485|9480.4|9471.4|9467.6|225
1667527200000|2022-11-04 02:00:00|9482.1|9478.3|9486.9|9483.1|9487|9484|9479.2|9475.6|132
1667527500000|2022-11-04 02:05:00|9486|9483.2|9488.9|9485.1|9491.1|9488.2|9484.7|9480.9|149
1667527800000|2022-11-04 02:10:00|9489.3|9485.5|9489.4|9485.6|9495.7|9491.9|9487.9|9484.1|96
1667528100000|2022-11-04 02:15:00|9488.9|9485.1|9495.4|9491.6|9496.3|9493|9488.4|9484.6|55
1667528400000|2022-11-04 02:20:00|9495.7|9492.9|9490.4|9486.6|9501.5|9497.7|9490.4|9486.6|168
1667528700000|2022-11-04 02:25:00|9490.9|9487.1|9489.8|9486|9493.8|9490|9486.9|9483.1|84
1667529000000|2022-11-04 02:30:00|9489.7|9486.9|9490.9|9487.1|9499.7|9495.9|9489.7|9486|222
1667529300000|2022-11-04 02:35:00|9491|9487.2|9497.8|9494|9498|9494.2|9490.1|9487.2|145
1667529600000|2022-11-04 02:40:00|9498|9494.2|9508.9|9505.1|9508.9|9505.1|9496.5|9492.7|227
1667529900000|2022-11-04 02:45:00|9509.4|9506.1|9498.9|9495.1|9509.9|9506.1|9496.9|9493.1|156
1667530200000|2022-11-04 02:50:00|9498.8|9496|9508.9|9505.1|9512.8|9509.1|9495.8|9492.1|324
1667530500000|2022-11-04 02:55:00|9508.4|9504.6|9498.7|9494.9|9514.8|9511|9496.9|9493.1|201
1667530800000|2022-11-04 03:00:00|9498.8|9495|9504.5|9500.7|9509.9|9506.9|9498|9494.2|416
1667531100000|2022-11-04 03:05:00|9505|9501.2|9511.4|9507.6|9513.9|9510.9|9505|9501.2|167
1667531400000|2022-11-04 03:10:00|9511|9507.2|9517.8|9514|9520|9517|9510.9|9507.1|232
1667531700000|2022-11-04 03:15:00|9517.7|9514.9|9510.3|9506.5|9517.8|9514.9|9508.7|9505.5|149
1667532000000|2022-11-04 03:20:00|9510.7|9506.9|9516.3|9512.5|9518.7|9513.6|9510.3|9506.5|112
1667532300000|2022-11-04 03:25:00|9516.1|9512.3|9518.6|9514.8|9519.5|9515.7|9510.6|9507.7|198
1667532600000|2022-11-04 03:30:00|9519|9515.2|9517.1|9513.3|9520|9516.7|9514.9|9511.6|116
1667532900000|2022-11-04 03:35:00|9517.5|9513.7|9518.5|9515.7|9519.8|9516.9|9517.5|9513.7|107
1667533200000|2022-11-04 03:40:00|9518.6|9514.8|9519.5|9516.7|9519.6|9516.7|9516.6|9512.8|76
1667533500000|2022-11-04 03:45:00|9518.5|9515.7|9516.7|9512.9|9520|9516.7|9516.6|9512.8|215
1667533800000|2022-11-04 03:50:00|9515.6|9512.8|9503.1|9499.3|9517.7|9514|9503.1|9499.3|274
1667534100000|2022-11-04 03:55:00|9504|9500.2|9505.5|9501.7|9506.5|9502.7|9503.1|9499.9|77
1667534400000|2022-11-04 04:00:00|9505.8|9503|9501.2|9497.4|9507.5|9504.3|9501|9497.4|112
1667534700000|2022-11-04 04:05:00|9501.1|9497.3|9503.1|9500.3|9504|9500.3|9499.1|9495.4|64
1667535000000|2022-11-04 04:10:00|9503|9499.3|9511.9|9508.1|9514.9|9511.1|9502|9498.2|177
1667535300000|2022-11-04 04:15:00|9512.6|9509.8|9513.7|9510.9|9515.1|9511.9|9511.3|9507.5|43
1667535600000|2022-11-04 04:20:00|9514.6|9510.8|9511.7|9507.9|9516.7|9512.9|9511.1|9507.3|36
1667535900000|2022-11-04 04:25:00|9512.1|9508.3|9514.7|9510.9|9515.7|9511.9|9509.6|9505.8|120
1667536200000|2022-11-04 04:30:00|9515.5|9511.7|9518.8|9515|9519.7|9516.8|9512.7|9508.9|111
1667536500000|2022-11-04 04:35:00|9519.2|9515.4|9519.8|9517|9519.9|9517|9518.8|9515|16
1667536800000|2022-11-04 04:40:00|9519.9|9517.1|9527.7|9523.9|9530.9|9528|9519.8|9517|228
1667537100000|2022-11-04 04:45:00|9527.8|9524.9|9530.7|9527.9|9531.2|9528|9525.7|9522.9|222
1667537400000|2022-11-04 04:50:00|9529.7|9526.9|9544.1|9540.3|9547|9543.7|9529.7|9526.8|443
1667537700000|2022-11-04 04:55:00|9545.5|9541.7|9560.3|9556.5|9560.4|9557.5|9545.5|9541.7|309
1667538000000|2022-11-04 05:00:00|9560.4|9557.6|9572.2|9568.4|9576.1|9572.4|9559.3|9555.5|450
1667538300000|2022-11-04 05:05:00|9572|9569.4|9592.7|9588.9|9596.3|9593.3|9571.2|9568.4|509
1667538600000|2022-11-04 05:10:00|9592.3|9588.5|9593.3|9589.5|9596.2|9593.3|9584.2|9580.4|411
1667538900000|2022-11-04 05:15:00|9593.2|9589.4|9606.1|9602.3|9609|9605.2|9593.2|9589.4|467
1667539200000|2022-11-04 05:20:00|9605.1|9602.2|9600.3|9596.5|9610.2|9606.4|9599.3|9595.5|260
1667539500000|2022-11-04 05:25:00|9600.2|9597.4|9600.3|9596.5|9600.3|9597.4|9595.2|9591.4|90
1667539800000|2022-11-04 05:30:00|9600.1|9596.3|9607.3|9603.5|9620.1|9617.3|9600.1|9596.3|577
1667540100000|2022-11-04 05:35:00|9607.2|9604.4|9618.2|9615.4|9622.1|9619.2|9607.2|9604.3|420
1667540400000|2022-11-04 05:40:00|9618.1|9614.4|9624|9620.2|9629.9|9626.2|9617.6|9613.8|446
1667540700000|2022-11-04 05:45:00|9623.2|9619.4|9629.9|9626.1|9630.1|9627.1|9621.2|9617.4|161
1667541000000|2022-11-04 05:50:00|9629.5|9625.7|9631|9627.2|9640|9636.3|9627.1|9623.3|593
1667541300000|2022-11-04 05:55:00|9631.1|9627.3|9643.1|9639.3|9657.1|9653.3|9631.1|9627.3|596
1667541600000|2022-11-04 06:00:00|9642.1|9639.2|9637.7|9633.9|9646.1|9643.3|9633.5|9629.7|175
1667541900000|2022-11-04 06:05:00|9638.1|9634.3|9637.3|9633.5|9647.1|9643.3|9631.1|9627.3|388
1667542200000|2022-11-04 06:10:00|9636.4|9633.6|9634.7|9630.9|9644.2|9639|9626.5|9622.7|232
1667542500000|2022-11-04 06:15:00|9635.1|9631.3|9623.4|9619.6|9636.3|9633.5|9621|9617.2|244
1667542800000|2022-11-04 06:20:00|9623|9619.2|9615|9611.2|9628.3|9623.6|9614.1|9610.3|193
1667543100000|2022-11-04 06:25:00|9615.1|9611.3|9622.2|9618.4|9626|9622.2|9611.1|9607.3|396
1667543400000|2022-11-04 06:30:00|9621.4|9617.6|9633.2|9629.4|9671.5|9668.2|9615.2|9611.4|3095
1667543700000|2022-11-04 06:35:00|9633.1|9630.3|9672.1|9668.3|9672.1|9669.2|9633.1|9630.3|719
1667544000000|2022-11-04 06:40:00|9672|9669.2|9650.9|9647.1|9672.1|9669.3|9647.8|9644|555
1667544300000|2022-11-04 06:45:00|9651.7|9647.9|9645.9|9642.1|9654.3|9650.5|9641|9637.2|315
1667544600000|2022-11-04 06:50:00|9646.3|9642.5|9662|9658.2|9664.9|9661.4|9643.4|9640.4|649
1667544900000|2022-11-04 06:55:00|9662.1|9658.3|9656.6|9652.8|9662.1|9658.4|9649.2|9645.4|423
1667545200000|2022-11-04 07:00:00|9656.5|9652.7|9665|9661.2|9672.1|9669.3|9655.9|9652.2|309
1667545500000|2022-11-04 07:05:00|9666|9662.2|9664.2|9660.4|9666|9663.2|9654.1|9650.3|476
1667545800000|2022-11-04 07:10:00|9665.1|9661.4|9644.3|9640.5|9665.1|9662.3|9643.4|9639.7|830
1667546100000|2022-11-04 07:15:00|9645.1|9641.3|9631.3|9627.5|9650.7|9646.9|9627.8|9624|690
1667546400000|2022-11-04 07:20:00|9631.2|9628.4|9630.3|9626.5|9646.1|9642.3|9627.7|9623.9|482
1667546700000|2022-11-04 07:25:00|9631.1|9627.3|9631|9627.2|9634.4|9630.6|9625.2|9621.4|475
1667547000000|2022-11-04 07:30:00|9630.1|9627.3|9619.7|9616.9|9637|9633.3|9618.7|9615.3|789
1667547300000|2022-11-04 07:35:00|9620.1|9617.3|9623|9619.2|9631.9|9628.1|9605.8|9602|1507
1667547600000|2022-11-04 07:40:00|9623.2|9619.4|9618|9615.2|9628.9|9626.1|9617.3|9614.4|369
1667547900000|2022-11-04 07:45:00|9618.1|9615.3|9603|9600.2|9621.2|9618.3|9591.2|9585.5|740
1667548200000|2022-11-04 07:50:00|9603.1|9600.3|9629.8|9626|9631.9|9629.1|9594.1|9591.3|685
1667548500000|2022-11-04 07:55:00|9629.9|9626.1|9633.8|9630|9642.8|9639.9|9628.8|9625|689
1667548800000|2022-11-04 08:00:00|9633|9629.2|9646.6|9643.8|9652.7|9649.8|9624.5|9620.7|1332
1667549100000|2022-11-04 08:05:00|9645.8|9643|9619.6|9615.8|9647.6|9643.9|9608.9|9605.3|1201
1667549400000|2022-11-04 08:10:00|9619.8|9616|9602|9598.2|9620.2|9616.4|9599.9|9596.3|1069
1667549700000|2022-11-04 08:15:00|9601.8|9598|9610.8|9607|9617.8|9614|9593|9589.2|787
1667550000000|2022-11-04 08:20:00|9610.9|9607.1|9612.6|9608.8|9622.3|9618.5|9596.3|9592.5|1059
1667550300000|2022-11-04 08:25:00|9612.5|9609.7|9611|9608.2|9629.2|9626.4|9605.5|9601.8|4267
1667550600000|2022-11-04 08:30:00|9611.9|9608.1|9642.6|9639.8|9645.6|9641.8|9610.9|9607.2|3633
1667550900000|2022-11-04 08:35:00|9642.7|9638.9|9621|9617.2|9644|9640.2|9617|9613.3|1133
1667551200000|2022-11-04 08:40:00|9618.9|9616.1|9629.5|9625.7|9636.9|9633.5|9618.9|9615.3|758
1667551500000|2022-11-04 08:45:00|9629.9|9626.1|9633.1|9630.3|9641.2|9637.9|9623.1|9619.8|675
1667551800000|2022-11-04 08:50:00|9632.4|9628.6|9630.1|9627.3|9641.7|9638.9|9625.1|9621.4|837
1667552100000|2022-11-04 08:55:00|9631|9627.2|9630.3|9627.5|9631|9627.5|9613|9609.7|1266
1667552400000|2022-11-04 09:00:00|9632.1|9629.3|9632.1|9628.3|9645.3|9642.5|9627.3|9623.6|873
1667552700000|2022-11-04 09:05:00|9631.3|9627.5|9639.3|9635.5|9644.3|9641.3|9630.8|9627|426
1667553000000|2022-11-04 09:10:00|9640.1|9636.3|9625.4|9621.6|9655.4|9649.6|9624.3|9621.3|1249
1667553300000|2022-11-04 09:15:00|9625.3|9622.6|9663.3|9659.5|9670.6|9667|9623.4|9620|2482
1667553600000|2022-11-04 09:20:00|9662.9|9659.1|9660|9656.2|9675.6|9671.8|9650.8|9647.8|770
1667553900000|2022-11-04 09:25:00|9659.9|9657.1|9660|9656.2|9682.7|9679.7|9659|9656.2|1120
1667554200000|2022-11-04 09:30:00|9659.5|9655.7|9659.2|9655.4|9667.4|9664.2|9654|9651.2|725
1667554500000|2022-11-04 09:35:00|9659|9655.2|9663.9|9660.1|9667.8|9664.2|9651.1|9648.3|628
1667554800000|2022-11-04 09:40:00|9664|9660.2|9652.2|9648.4|9670.9|9668.1|9648.1|9645.2|827
1667555100000|2022-11-04 09:45:00|9652.1|9648.3|9637.5|9633.7|9652.1|9648.4|9636.3|9632.5|940
1667555400000|2022-11-04 09:50:00|9637.4|9634.6|9628.9|9625.1|9643.3|9640.4|9619.9|9617.1|2265
1667555700000|2022-11-04 09:55:00|9628.1|9624.3|9652.5|9649.7|9654.3|9650.6|9623.9|9620.2|1033
1667556000000|2022-11-04 10:00:00|9652.4|9649.6|9688.2|9685.4|9690.1|9686.4|9649.4|9645.6|976
1667556300000|2022-11-04 10:05:00|9687.5|9683.7|9683.3|9680.5|9687.5|9683.7|9676.2|9672.5|686
1667556600000|2022-11-04 10:10:00|9684.3|9681|9688.2|9684.4|9691.1|9688.3|9678.3|9674.7|506
1667556900000|2022-11-04 10:15:00|9688.1|9685.3|9689.9|9687.1|9691.1|9688.3|9685.1|9682.2|996
1667557200000|2022-11-04 10:20:00|9690|9687.2|9691.8|9688|9692.9|9690|9686.9|9683.1|1043
1667557500000|2022-11-04 10:25:00|9690.9|9688.1|9686.9|9684.1|9693.4|9690.2|9686.9|9683.2|688
1667557800000|2022-11-04 10:30:00|9687|9684.2|9688.3|9684.5|9692.9|9689.2|9683.3|9680.2|1207
1667558100000|2022-11-04 10:35:00|9690.3|9686.5|9706.1|9703.3|9708|9704.3|9688.2|9685.4|1091
1667558400000|2022-11-04 10:40:00|9707|9703.2|9701.9|9699.1|9709.9|9706.1|9700.1|9697.1|721
1667558700000|2022-11-04 10:45:00|9702.9|9699.2|9708.8|9706|9710|9707.2|9702.1|9698.8|430
1667559000000|2022-11-04 10:50:00|9709.7|9705.9|9708.7|9704.9|9710.7|9707.9|9703.8|9700.9|410
1667559300000|2022-11-04 10:55:00|9708.8|9705|9718.7|9714.9|9719.9|9717|9707.8|9704|796
1667559600000|2022-11-04 11:00:00|9718.8|9715|9722.8|9720|9730.9|9728|9716.7|9713.2|1757
1667559900000|2022-11-04 11:05:00|9722.7|9719.9|9703.4|9699.6|9744.9|9742|9692|9689.1|3853
1667560200000|2022-11-04 11:10:00|9704|9700.2|9728.8|9725|9728.9|9725.1|9685.4|9682.6|1314
1667560500000|2022-11-04 11:15:00|9728.9|9725.1|9741.8|9738|9753.6|9750.8|9720.9|9718|1973
1667560800000|2022-11-04 11:20:00|9740.9|9738.1|9739.9|9737.1|9754.9|9752.1|9735.7|9732.4|673
1667561100000|2022-11-04 11:25:00|9740|9737.2|9754.7|9750.9|9755.7|9752.1|9739.8|9736.1|973
1667561400000|2022-11-04 11:30:00|9754.6|9750.8|9747.8|9745|9760.8|9757.9|9739.8|9736.1|1214
1667561700000|2022-11-04 11:35:00|9748.8|9744.8|9744.7|9740.9|9751.8|9749|9743.3|9739.9|1152
1667562000000|2022-11-04 11:40:00|9744.8|9741.9|9738.1|9734.3|9749.8|9746.1|9735|9731.3|920
1667562300000|2022-11-04 11:45:00|9737.1|9733.4|9752.7|9748.9|9753.8|9750.9|9735.1|9732.2|433
1667562600000|2022-11-04 11:50:00|9751.8|9749|9764.7|9760.9|9765.7|9761.9|9745|9742.1|1437
1667562900000|2022-11-04 11:55:00|9763.8|9761|9762.7|9759.9|9770.7|9767.9|9757.7|9754.4|880
1667563200000|2022-11-04 12:00:00|9762.8|9760|9772.6|9768.8|9781.1|9777.8|9756.1|9752.8|1374
1667563500000|2022-11-04 12:05:00|9772.5|9768.7|9758.5|9754.7|9781.5|9778.6|9757.3|9753.6|1411
1667563800000|2022-11-04 12:10:00|9758.4|9754.6|9756.5|9752.7|9760.4|9756.6|9748.3|9744.6|468
1667564100000|2022-11-04 12:15:00|9757.5|9753.7|9739.7|9736.9|9761.3|9757.7|9738.8|9736|923
1667564400000|2022-11-04 12:20:00|9740.6|9736.8|9728.9|9726.1|9740.6|9737.7|9728.1|9724.3|913
1667564700000|2022-11-04 12:25:00|9729.8|9726|9724.4|9720.6|9731.9|9729.1|9712.6|9708.8|815
1667565000000|2022-11-04 12:30:00|9721.9|9714.1|9734.7|9730.9|9741|9737.2|9698.2|9694.4|1147
1667565300000|2022-11-04 12:35:00|9734.8|9731|9778.4|9774.6|9782.9|9779.1|9734.8|9731|2431
1667565600000|2022-11-04 12:40:00|9777.6|9773.8|9787.9|9784.1|9788.1|9785.1|9767.4|9763.7|2010
1667565900000|2022-11-04 12:45:00|9788.3|9784.5|9787.5|9783.7|9793.4|9790.5|9778.6|9774.8|2225
1667566200000|2022-11-04 12:50:00|9787.6|9783.8|9785.3|9781.5|9795.2|9792.3|9776.5|9773.7|2231
1667566500000|2022-11-04 12:55:00|9785.4|9781.6|9793.2|9790.4|9795.2|9792.4|9782.3|9779.5|1004
1667566800000|2022-11-04 13:00:00|9793.1|9790.3|9816.3|9813.5|9836.2|9833.3|9790.2|9786.6|5070
1667567100000|2022-11-04 13:05:00|9817.2|9813.4|9804.3|9801.5|9832.2|9828.5|9800.2|9796.7|1811
1667567400000|2022-11-04 13:10:00|9805.6|9801.8|9812.2|9808.4|9822.1|9819.2|9803.3|9800.5|1765
1667567700000|2022-11-04 13:15:00|9812.3|9808.5|9829.1|9826.3|9840|9836.3|9811.3|9808.4|1624
1667568000000|2022-11-04 13:20:00|9829|9826.2|9807|9803.2|9833.8|9830.1|9799.9|9796.2|1797
1667568300000|2022-11-04 13:25:00|9806.1|9803.3|9798.1|9795.3|9824|9821.2|9790.1|9787.3|1263
1667568600000|2022-11-04 13:30:00|9798|9795.2|9813.7|9809.9|9840.7|9837.6|9794.1|9791.3|3195
1667568900000|2022-11-04 13:35:00|9813.6|9810.8|9825.4|9822.6|9830.5|9827.6|9807.3|9803.5|2133
1667569200000|2022-11-04 13:40:00|9825.5|9822.7|9774.8|9772|9828.4|9825.6|9766.7|9763.1|2813
1667569500000|2022-11-04 13:45:00|9774.9|9771.1|9771.9|9769.1|9787.9|9785|9757|9753.2|1551
1667569800000|2022-11-04 13:50:00|9771.8|9769|9779.1|9775.3|9791|9788.1|9759.9|9756.2|1580
1667570100000|2022-11-04 13:55:00|9779|9775.2|9796.1|9793.3|9803.9|9801.1|9778|9775.1|1610
1667570400000|2022-11-04 14:00:00|9796.9|9794.1|9796.1|9793.3|9807|9804.1|9787.3|9784.3|1600
1667570700000|2022-11-04 14:05:00|9796.9|9794.1|9827.8|9824|9832.7|9829.9|9796.9|9794|1674
1667571000000|2022-11-04 14:10:00|9827.9|9824.1|9827.8|9824|9834.8|9832|9821.1|9818.2|1250
1667571300000|2022-11-04 14:15:00|9828|9824.2|9826|9822.2|9835.8|9832.9|9821|9818.2|1217
1667571600000|2022-11-04 14:20:00|9825.9|9822.1|9832.2|9829.4|9835.6|9832.5|9821.2|9818.3|1519
1667571900000|2022-11-04 14:25:00|9833.1|9829.3|9826|9823.2|9835.2|9832.2|9824.5|9821.7|1416
1667572200000|2022-11-04 14:30:00|9826.4|9823.6|9824.5|9821.7|9838.4|9834.7|9813.5|9809.8|2350
1667572500000|2022-11-04 14:35:00|9825.4|9821.6|9799.6|9795.8|9842.3|9839.4|9798.6|9795.8|2283
1667572800000|2022-11-04 14:40:00|9798.7|9795.9|9785.5|9781.7|9809.2|9806.3|9780.4|9777.1|3114
1667573100000|2022-11-04 14:45:00|9784.6|9781.8|9776.1|9772.3|9789.4|9785.7|9763.6|9760.4|1767
1667573400000|2022-11-04 14:50:00|9776.2|9772.4|9776.5|9773.7|9781|9777.2|9768.2|9764.5|1081
1667573700000|2022-11-04 14:55:00|9776.4|9773.6|9766.8|9763|9792.3|9788.6|9759.8|9756|3154
1667574000000|2022-11-04 15:00:00|9766.7|9763.9|9762.8|9759|9767.8|9764.9|9751.8|9749|3058
1667574300000|2022-11-04 15:05:00|9762.9|9759.1|9768.5|9765.7|9770.7|9767.9|9760.7|9757.8|1212
1667574600000|2022-11-04 15:10:00|9768.4|9765.6|9765.5|9762.7|9782.4|9778.7|9763.5|9760.2|1625
1667574900000|2022-11-04 15:15:00|9764.7|9761.9|9753.8|9750|9765.4|9761.9|9740.9|9738.1|1773
1667575200000|2022-11-04 15:20:00|9753.7|9750.9|9746.3|9742.5|9758.8|9755.9|9739.3|9736.5|2052
1667575500000|2022-11-04 15:25:00|9747.1|9743.3|9739.4|9736.6|9747.1|9743.4|9732.2|9728.5|3464
1667575800000|2022-11-04 15:30:00|9739.5|9735.7|9750.3|9746.5|9766|9763.1|9735.4|9732.6|2008
1667576100000|2022-11-04 15:35:00|9750.2|9746.4|9730.1|9726.3|9750.3|9747.4|9728.1|9724.6|1918
1667576400000|2022-11-04 15:40:00|9730|9727.2|9738.9|9735.1|9748.1|9745.3|9727.1|9723.8|1000
1667576700000|2022-11-04 15:45:00|9738|9735.2|9731.9|9729.1|9738.1|9735.2|9724|9721.1|1646
1667577000000|2022-11-04 15:50:00|9732|9728.2|9738.3|9735.5|9742.8|9739|9723.8|9720.2|1396
1667577300000|2022-11-04 15:55:00|9738.7|9735.9|9735.8|9732|9750.5|9747.6|9734.5|9730.8|2284
1667577600000|2022-11-04 16:00:00|9735|9731.2|9683|9679.2|9748.7|9745.1|9680.1|9677.3|3263
1667577900000|2022-11-04 16:05:00|9682.1|9679.3|9707.9|9705.1|9710.2|9707.3|9662.3|9658.5|3265
1667578200000|2022-11-04 16:10:00|9707.8|9705|9711.6|9707.8|9716|9712.8|9689.9|9686.2|3057
1667578500000|2022-11-04 16:15:00|9710.7|9707.9|9715.3|9712.5|9727.6|9723.8|9704.5|9701.6|1830
1667578800000|2022-11-04 16:20:00|9716.2|9712.4|9723|9719.2|9738.8|9735.1|9709.4|9705.6|2330
1667579100000|2022-11-04 16:25:00|9723.2|9719.4|9736.9|9734.1|9745.7|9742|9712.8|9709.3|6700
1667579400000|2022-11-04 16:30:00|9736.8|9734|9763.6|9760.8|9763.7|9760.8|9731.9|9729.1|3183
1667579700000|2022-11-04 16:35:00|9763.7|9760.9|9761.7|9757.9|9770.9|9768.1|9756.9|9753.1|1397
1667580000000|2022-11-04 16:40:00|9760.8|9758|9761.9|9758.1|9762.8|9760|9739|9736.1|1258
1667580300000|2022-11-04 16:45:00|9761.8|9759.1|9783.9|9780.1|9785.9|9783|9760.9|9757.6|1211
1667580600000|2022-11-04 16:50:00|9784.8|9781|9811.6|9808.8|9814.5|9811.2|9782.7|9779.8|2772
1667580900000|2022-11-04 16:55:00|9811|9808.2|9803|9800.2|9816.7|9813|9792|9788.3|1771
1667581200000|2022-11-04 17:00:00|9802.9|9800.1|9795.8|9793|9812.8|9809.1|9778.8|9775|2478
1667581500000|2022-11-04 17:05:00|9796.7|9792.9|9796.8|9794|9801.8|9798|9781.8|9778.1|881
1667581800000|2022-11-04 17:10:00|9797.6|9794.8|9818.3|9814.5|9823.2|9820.3|9796.8|9793.1|2512
1667582100000|2022-11-04 17:15:00|9819.2|9815.4|9804.2|9800.4|9819.3|9815.6|9798.3|9794.6|928
1667582400000|2022-11-04 17:20:00|9805.1|9801.3|9798.1|9795.3|9809|9805.2|9795.1|9791.4|917
1667582700000|2022-11-04 17:25:00|9799|9795.2|9814.2|9811.4|9816.5|9813.6|9795.1|9791.4|2578
1667583000000|2022-11-04 17:30:00|9814.5|9811.7|9808.1|9805.3|9829.4|9826.5|9808.1|9804.4|2355
1667583300000|2022-11-04 17:35:00|9808.2|9804.4|9806.4|9802.6|9822.5|9819.2|9803.5|9800.2|1585
1667583600000|2022-11-04 17:40:00|9807.2|9803.4|9801.6|9798.8|9809.3|9805.6|9797.6|9793.8|1473
1667583900000|2022-11-04 17:45:00|9801.7|9797.9|9792.9|9789.1|9801.7|9798.7|9786.2|9783.3|1128
1667584200000|2022-11-04 17:50:00|9792.8|9789|9792.7|9789.9|9794.7|9791.4|9773.9|9770.3|1356
1667584500000|2022-11-04 17:55:00|9792.8|9790|9785.9|9782.1|9793.8|9791|9782.9|9780|530
1667584800000|2022-11-04 18:00:00|9784.9|9782|9770.9|9768.1|9789.8|9786|9770.9|9768|1368
1667585100000|2022-11-04 18:05:00|9771.1|9768.3|9768.1|9764.3|9779|9776.1|9759.9|9754.9|1212
1667585400000|2022-11-04 18:10:00|9767.9|9765.1|9770.2|9766.4|9779.2|9776.3|9757.3|9754.4|1814
1667585700000|2022-11-04 18:15:00|9769.3|9766.5|9787.9|9785.1|9790.8|9788|9765.3|9762.4|1877
1667586000000|2022-11-04 18:20:00|9788|9784.2|9821.1|9818.3|9824.2|9821.3|9786.8|9783.1|2908
1667586300000|2022-11-04 18:25:00|9822|9818.2|9821.8|9819|9834.8|9831.1|9813|9810.2|6325
1667586600000|2022-11-04 18:30:00|9821|9818.2|9836.6|9832.8|9844.2|9840.9|9819.8|9816.1|1848
1667586900000|2022-11-04 18:35:00|9836.7|9832.9|9829.5|9826.7|9841.6|9838.7|9829.5|9826.7|903
1667587200000|2022-11-04 18:40:00|9830.5|9826.6|9838.4|9835.6|9841.5|9838.6|9828.5|9825.6|291
1667587500000|2022-11-04 18:45:00|9838.5|9834.7|9832.5|9828.7|9840.3|9836.6|9830.6|9826.8|675
1667587800000|2022-11-04 18:50:00|9832.3|9828.5|9834.5|9830.7|9836.3|9832.6|9829.4|9825.7|268
1667588100000|2022-11-04 18:55:00|9834.3|9831.5|9848.2|9845.4|9849.2|9845.5|9834.3|9831.5|557
1667588400000|2022-11-04 19:00:00|9849|9846.2|9833.2|9830.4|9849.2|9846.2|9833.2|9830.4|208
1667588700000|2022-11-04 19:05:00|9834.2|9830.3|9839.2|9836.4|9840.6|9837.3|9830.3|9826.5|153
1667589000000|2022-11-04 19:10:00|9840.1|9836.3|9839.4|9835.6|9843.6|9840.4|9838.2|9835.4|238
1667589300000|2022-11-04 19:15:00|9839.3|9836.5|9835.3|9832.5|9841.4|9837.6|9835.3|9831.6|162
1667589600000|2022-11-04 19:20:00|9834.4|9831.5|9834.2|9830.4|9837.2|9834.4|9830.2|9826.4|362
1667589900000|2022-11-04 19:25:00|9834.1|9831.3|9835.2|9831.4|9836.3|9833.3|9827.3|9824.4|231
1667590200000|2022-11-04 19:30:00|9834.3|9831.5|9833.1|9829.3|9835.2|9831.5|9829.7|9826.4|172
1667590500000|2022-11-04 19:35:00|9832.2|9829.4|9830.1|9826.3|9833.9|9830.1|9828.7|9824.9|258
1667590800000|2022-11-04 19:40:00|9831.1|9827.3|9830.1|9827.3|9831.1|9828.2|9825.4|9821.8|254
1667591100000|2022-11-04 19:45:00|9830.2|9826.4|9834.1|9831.3|9837.1|9834.2|9827|9823.4|159
1667591400000|2022-11-04 19:50:00|9834.2|9831.4|9830.3|9826.5|9834.2|9831.4|9828.2|9825.4|131
1667591700000|2022-11-04 19:55:00|9830.7|9826.9|9834.6|9830.8|9835.4|9832.5|9823.2|9820.4|221
1667592000000|2022-11-04 20:00:00|9834.4|9831.6|9827.6|9823.8|9836.2|9832.5|9827.5|9823.8|55
1667592300000|2022-11-04 20:05:00|9827.5|9824.7|9828.6|9824.8|9832.6|9828.8|9823.6|9820.8|68
1667592600000|2022-11-04 20:10:00|9829.4|9825.6|9827.7|9823.9|9832|9828.8|9825.8|9822|149
1667592900000|2022-11-04 20:15:00|9827.6|9823.8|9831.6|9827.8|9831.6|9827.8|9823.9|9821.1|127
1667593200000|2022-11-04 20:20:00|9831.5|9827.7|9834.4|9831.6|9835.5|9831.7|9829.4|9825.6|131
1667593500000|2022-11-04 20:25:00|9835.3|9831.5|9834.5|9830.7|9839.4|9835.7|9834.4|9830.7|85
1667593800000|2022-11-04 20:30:00|9833.6|9830.8|9833.3|9829.5|9834.6|9831.7|9829.5|9826.7|131
1667594100000|2022-11-04 20:35:00|9833.2|9829.4|9828.5|9824.7|9833.2|9829.4|9827.3|9823.6|64
1667594400000|2022-11-04 20:40:00|9827.5|9824.2|9822.5|9818.7|9828.5|9824.8|9818.5|9814.8|213
1667594700000|2022-11-04 20:45:00|9821.4|9818.6|9818.3|9815.5|9821.5|9818.6|9817.3|9813.5|75
1667595000000|2022-11-04 20:50:00|9818.2|9815.4|9830.1|9826.3|9830.2|9826.5|9817.8|9814|129
1667595300000|2022-11-04 20:55:00|9830|9827.2|9834.7|9826.9|9837.2|9831.5|9827.3|9823.5|106
1667775600000|2022-11-06 23:00:00|9676.9|9669.1|9634.4|9626.6|9678.1|9670.3|9618.3|9610.5|832
1667775900000|2022-11-06 23:05:00|9633.8|9626|9651.6|9643.8|9651.6|9643.8|9627.4|9620|357
1667776200000|2022-11-06 23:10:00|9645.6|9641.8|9653.4|9645.6|9655.2|9650.1|9640.9|9635.7|124
1667776500000|2022-11-06 23:15:00|9652.9|9645.1|9659.5|9656.7|9673.4|9667.2|9646.9|9644|226
1667776800000|2022-11-06 23:20:00|9659.9|9657.1|9662.6|9658.8|9663.6|9659.8|9659|9652.8|124
1667777100000|2022-11-06 23:25:00|9662.2|9658.4|9657.8|9654|9665.2|9662.4|9657.7|9653.5|278
1667777400000|2022-11-06 23:30:00|9658|9654.2|9655.5|9652.7|9661|9654.8|9655.5|9651.7|84
1667777700000|2022-11-06 23:35:00|9656.2|9653.4|9660.1|9656.3|9663.6|9657.9|9656.2|9651.5|25
1667778000000|2022-11-06 23:40:00|9663.6|9655.8|9654.7|9650.9|9663.6|9656.4|9649.6|9646|73
1667778300000|2022-11-06 23:45:00|9653.7|9648|9654.3|9650.5|9655.8|9651|9652.3|9647.8|29
1667778600000|2022-11-06 23:50:00|9653.9|9650.1|9651.7|9647.9|9655.1|9652|9650.8|9647|51
1667778900000|2022-11-06 23:55:00|9651.8|9648|9645.9|9642.1|9651.9|9648.6|9645.6|9641.8|17
1667779200000|2022-11-07 00:00:00|9645.8|9642|9654.5|9650.7|9654.5|9650.7|9644.8|9639.1|75
1667779500000|2022-11-07 00:05:00|9654.9|9651.1|9661.9|9654.1|9663.9|9658.9|9654.8|9650.8|83
1667779800000|2022-11-07 00:10:00|9661.7|9653.9|9658.2|9654.4|9661.7|9656.7|9654.1|9649.7|21
1667780100000|2022-11-07 00:15:00|9658.1|9654.3|9661.3|9657.5|9663.3|9659|9652.8|9646.9|64
1667780400000|2022-11-07 00:20:00|9661.2|9657.4|9670.3|9666.5|9670.8|9667|9658.7|9653.2|81
1667780700000|2022-11-07 00:25:00|9669.8|9666|9673.9|9666.1|9673.9|9668.5|9664|9657.9|38
1667781000000|2022-11-07 00:30:00|9673.8|9666|9671|9667.2|9674.8|9669|9664.3|9658.1|38
1667781300000|2022-11-07 00:35:00|9670.4|9666.6|9690.4|9686.6|9690.4|9686.6|9670.4|9665.2|129
1667781600000|2022-11-07 00:40:00|9692.8|9685|9695.1|9691.3|9703.5|9699.7|9686.4|9682|98
1667781900000|2022-11-07 00:45:00|9695|9691.2|9703.2|9699.4|9708.4|9705.1|9694|9690.1|54
1667782200000|2022-11-07 00:50:00|9701.8|9698|9710.9|9707.1|9716.4|9712.6|9695.2|9691.4|156
1667782500000|2022-11-07 00:55:00|9710.8|9707|9710.2|9706.4|9719.2|9715.5|9706.8|9702.6|112
1667782800000|2022-11-07 01:00:00|9710.3|9706.5|9710.6|9706.8|9717.1|9713.5|9696.3|9692.5|350
1667783100000|2022-11-07 01:05:00|9710.8|9707|9694.7|9690.9|9719.1|9715.3|9691.6|9687.8|221
1667783400000|2022-11-07 01:10:00|9694.4|9690.6|9698.4|9694.6|9703.2|9698.6|9683.4|9679.6|114
1667783700000|2022-11-07 01:15:00|9698.5|9694.7|9690.8|9687|9700.7|9696.9|9681.2|9676.7|88
1667784000000|2022-11-07 01:20:00|9691.7|9687.9|9698.2|9690.4|9698.2|9692.9|9673.3|9667.5|191
1667784300000|2022-11-07 01:25:00|9695.8|9692|9692.9|9689.1|9695.8|9692|9683.9|9680.1|52
1667784600000|2022-11-07 01:30:00|9692.7|9688.9|9721.7|9717.9|9722.9|9719.1|9687|9684.1|140
1667784900000|2022-11-07 01:35:00|9722|9719.2|9736.9|9733.1|9742.5|9736.9|9712.7|9708.9|286
1667785200000|2022-11-07 01:40:00|9736.7|9732.9|9736|9732.2|9740.1|9735.3|9723|9719.2|137
1667785500000|2022-11-07 01:45:00|9737.1|9733.3|9718.8|9715|9737.1|9733.3|9710.6|9706.8|358
1667785800000|2022-11-07 01:50:00|9718.7|9715.9|9716.9|9713.1|9726.7|9722.9|9714.2|9710.4|73
1667786100000|2022-11-07 01:55:00|9717|9713.2|9729.1|9725.3|9729.5|9726.6|9716.5|9712.7|110
1667786400000|2022-11-07 02:00:00|9728.3|9725.5|9717.1|9713.3|9732.1|9727.3|9702.9|9697.6|421
1667786700000|2022-11-07 02:05:00|9718|9714.3|9705.1|9701.3|9719.5|9715.7|9703|9697.2|114
1667787000000|2022-11-07 02:10:00|9704.9|9701.1|9695.1|9691.3|9707.8|9703|9693.1|9689.4|95
1667787300000|2022-11-07 02:15:00|9694.9|9691.1|9703.7|9699.9|9712.1|9708.3|9694.1|9691.1|65
1667787600000|2022-11-07 02:20:00|9704.4|9700.6|9695.8|9692|9705|9701.2|9687.7|9683.9|125
1667787900000|2022-11-07 02:25:00|9695.9|9692.1|9699.4|9695.6|9700.5|9697.1|9693.5|9689.1|44
1667788200000|2022-11-07 02:30:00|9698.6|9694.8|9702|9698.2|9702|9698.2|9691|9687.2|49
1667788500000|2022-11-07 02:35:00|9703.1|9699.3|9705.3|9701.5|9709|9705.2|9698.6|9694.8|34
1667788800000|2022-11-07 02:40:00|9705.7|9701.9|9700.6|9696.8|9706|9702.2|9699.6|9694.2|27
1667789100000|2022-11-07 02:45:00|9700.5|9696.7|9695|9691.2|9701.3|9697.5|9688.3|9684.5|50
1667789400000|2022-11-07 02:50:00|9694.5|9690.7|9702.4|9698.6|9703.4|9698.6|9689.7|9685.9|39
1667789700000|2022-11-07 02:55:00|9702.7|9698.9|9707.4|9703.6|9707.4|9703.6|9697|9693.2|38
1667790000000|2022-11-07 03:00:00|9707.9|9704.1|9702.7|9698.9|9709.7|9705.9|9702|9696.5|38
1667790300000|2022-11-07 03:05:00|9702.3|9698.5|9689.5|9685.7|9702.3|9698.5|9687.2|9683.5|64
1667790600000|2022-11-07 03:10:00|9689.3|9686.5|9694.3|9690.5|9697.2|9693.5|9687.2|9683.5|37
1667790900000|2022-11-07 03:15:00|9693.9|9690.1|9708.3|9704.5|9708.3|9704.5|9693.9|9690.1|71
1667791200000|2022-11-07 03:20:00|9707.9|9704.1|9707.4|9703.6|9710.3|9706.5|9702.1|9698.5|36
1667791500000|2022-11-07 03:25:00|9706.5|9703.7|9711.9|9708.1|9711.9|9708.1|9697.5|9693.9|67
1667791800000|2022-11-07 03:30:00|9711.1|9707.3|9722|9718.2|9722.6|9718.8|9706.4|9702.6|63
1667792100000|2022-11-07 03:35:00|9722.9|9719.1|9718.5|9714.7|9723.2|9719.4|9716.3|9713.5|77
1667792400000|2022-11-07 03:40:00|9718.3|9714.5|9719.5|9715.7|9719.5|9716.7|9716.5|9713.7|54
1667792700000|2022-11-07 03:45:00|9718.5|9715.5|9714.3|9710.5|9719.5|9716.6|9710.7|9707.8|67
1667793000000|2022-11-07 03:50:00|9714.6|9710.8|9709.6|9705.8|9714.6|9710.9|9708.8|9705|18
1667793300000|2022-11-07 03:55:00|9709.4|9705.6|9711|9707.2|9714.4|9710.6|9706.7|9703.9|79
1667793600000|2022-11-07 04:00:00|9710.4|9706.6|9719.7|9715.9|9720|9716.2|9709.4|9705.6|107
1667793900000|2022-11-07 04:05:00|9720.1|9716.3|9728.6|9724.8|9730.1|9726.4|9716.2|9712.4|151
1667794200000|2022-11-07 04:10:00|9728.7|9724.9|9726.1|9722.3|9730.1|9726.3|9726.1|9722.3|32
1667794500000|2022-11-07 04:15:00|9726.2|9722.4|9723.3|9719.5|9726.2|9722.4|9720.2|9716.5|33
1667794800000|2022-11-07 04:20:00|9723|9719.2|9725.3|9721.5|9727.2|9723.4|9719.3|9715.5|24
1667795100000|2022-11-07 04:25:00|9724.9|9721.1|9719.3|9715.5|9724.9|9721.1|9718.1|9715.3|2
1667795400000|2022-11-07 04:30:00|9719.9|9716.1|9719.6|9715.8|9722.6|9718.8|9719.3|9715.5|2
1667795700000|2022-11-07 04:35:00|9718.3|9714.5|9713.2|9709.4|9718.3|9714.5|9712.4|9708.9|137
1667796000000|2022-11-07 04:40:00|9712.5|9708.7|9713.1|9710.3|9713.4|9710.4|9708.2|9704.4|30
1667796300000|2022-11-07 04:45:00|9713.2|9710.4|9711.7|9707.9|9715.7|9711.9|9710.1|9706.3|14
1667796600000|2022-11-07 04:50:00|9711.3|9707.5|9711.3|9707.5|9715.7|9711.9|9708.2|9705.4|5
1667796900000|2022-11-07 04:55:00|9711.8|9708|9710.7|9706.9|9711.9|9708.1|9708|9705.1|12
1667797200000|2022-11-07 05:00:00|9710.5|9706.7|9716.2|9712.4|9718.2|9714.4|9708|9704.4|24
1667797500000|2022-11-07 05:05:00|9715.7|9711.9|9710.8|9707|9716.3|9711.9|9709.6|9705.8|3
1667797800000|2022-11-07 05:10:00|9710.6|9706.8|9708.6|9704.8|9711.1|9707.3|9705|9702.2|37
1667798100000|2022-11-07 05:15:00|9707.7|9703.9|9712.7|9708.9|9715.1|9711.3|9706.1|9702.3|2
1667798400000|2022-11-07 05:20:00|9713.5|9709.7|9719.6|9715.8|9719.6|9715.8|9711.1|9707.9|19
1667798700000|2022-11-07 05:25:00|9719.7|9715.9|9714.6|9710.8|9719.7|9715.9|9710.7|9706.9|14
1667799000000|2022-11-07 05:30:00|9714.2|9710.4|9726.4|9722.6|9749.8|9745.5|9713.9|9710.1|320
1667799300000|2022-11-07 05:35:00|9727.1|9723.3|9728.4|9724.6|9738.8|9734.3|9726.4|9722.6|189
1667799600000|2022-11-07 05:40:00|9727.9|9724.1|9734.4|9730.6|9736|9731.1|9721.2|9717.4|34
1667799900000|2022-11-07 05:45:00|9734.2|9730.4|9732.2|9728.4|9734.9|9730.4|9726.8|9723|29
1667800200000|2022-11-07 05:50:00|9731.8|9728|9722|9718.2|9732.7|9729|9720|9716.5|14
1667800500000|2022-11-07 05:55:00|9722.3|9718.5|9721.4|9717.6|9725.8|9722|9718.8|9715.9|23
1667800800000|2022-11-07 06:00:00|9721.8|9718|9722.3|9718.5|9725.7|9721.9|9716.7|9712.9|71
1667801100000|2022-11-07 06:05:00|9722.6|9718.8|9722.5|9718.7|9724.8|9721|9715.9|9712.1|74
1667801400000|2022-11-07 06:10:00|9722.3|9718.5|9717.4|9713.6|9726|9722.2|9715.4|9711.6|165
1667801700000|2022-11-07 06:15:00|9717.7|9713.9|9716.1|9712.3|9725.9|9721.1|9715.2|9711.4|195
1667802000000|2022-11-07 06:20:00|9715.1|9711.3|9715.5|9711.7|9722|9718.2|9709.1|9705.3|337
1667802300000|2022-11-07 06:25:00|9715.1|9711.3|9711.1|9707.3|9715.5|9711.7|9707.1|9703.4|77
1667802600000|2022-11-07 06:30:00|9710.8|9707|9716.7|9712.9|9721.1|9717.3|9707.7|9703.9|39
1667802900000|2022-11-07 06:35:00|9716.1|9712.3|9727.4|9723.6|9732.1|9728.3|9713.7|9709.9|131
1667803200000|2022-11-07 06:40:00|9728.3|9724.5|9729|9726.2|9731.7|9728|9724.8|9721.1|73
1667803500000|2022-11-07 06:45:00|9728.9|9725.1|9727.9|9724.1|9733|9729.2|9725|9722.1|133
1667803800000|2022-11-07 06:50:00|9728|9724.2|9736|9732.2|9737|9733.2|9723|9720.2|189
1667804100000|2022-11-07 06:55:00|9735.9|9732.1|9708|9705.2|9735.9|9732.1|9707.9|9705.1|208
1667804400000|2022-11-07 07:00:00|9710.4|9706.6|9696.3|9692.5|9711.9|9706.6|9690|9687|714
1667804700000|2022-11-07 07:05:00|9696.2|9692.4|9685.6|9681.8|9703.6|9699.9|9679|9675.2|398
1667805000000|2022-11-07 07:10:00|9686.3|9682.5|9677.9|9674.1|9690.7|9687|9675.9|9673|166
1667805300000|2022-11-07 07:15:00|9678.1|9674.3|9696.6|9692.8|9699.5|9695.7|9676.9|9673.3|176
1667805600000|2022-11-07 07:20:00|9695.9|9692.1|9689.3|9685.5|9695.9|9692.1|9683.3|9679.5|266
1667805900000|2022-11-07 07:25:00|9689.6|9685.8|9683.2|9679.4|9689.6|9685.8|9677.9|9674|167
1667806200000|2022-11-07 07:30:00|9682.9|9679.1|9682.9|9679.1|9690.7|9687.7|9678.4|9674.8|277
1667806500000|2022-11-07 07:35:00|9683.3|9679.5|9686.4|9682.6|9687.4|9683.6|9675.4|9672.6|154
1667806800000|2022-11-07 07:40:00|9686.6|9683.6|9678.7|9674.9|9690.4|9686.6|9678.2|9674.4|78
1667807100000|2022-11-07 07:45:00|9678.5|9674.7|9685.9|9682.1|9688.5|9684.7|9677.5|9674.7|132
1667807400000|2022-11-07 07:50:00|9685.5|9681.7|9694.4|9691.6|9698.1|9694.7|9684|9680.2|374
1667807700000|2022-11-07 07:55:00|9694.5|9691.7|9722.2|9718.4|9724.2|9721.4|9690.2|9686.4|838
1667808000000|2022-11-07 08:00:00|9722.9|9719.1|9697.2|9694.4|9726.5|9722.7|9669.5|9665.7|1121
1667808300000|2022-11-07 08:05:00|9698.1|9694.3|9706.3|9702.5|9719.3|9715.5|9693.5|9689.7|478
1667808600000|2022-11-07 08:10:00|9706|9702.2|9717.4|9713.6|9728.7|9725.9|9703.4|9699.6|372
1667808900000|2022-11-07 08:15:00|9717.6|9713.8|9751.3|9747.5|9759.9|9756.1|9706.7|9702.9|1246
1667809200000|2022-11-07 08:20:00|9750.9|9747.1|9733.8|9730|9751.7|9748.2|9722.5|9719.6|980
1667809500000|2022-11-07 08:25:00|9733.3|9729.5|9708.8|9705|9745.7|9741.9|9708|9704.2|5079
1667809800000|2022-11-07 08:30:00|9713.7|9705.9|9749.5|9745.7|9767|9763.2|9713.7|9705.9|3932
1667810100000|2022-11-07 08:35:00|9749.9|9746.1|9741.9|9738.1|9750.5|9747|9734.8|9731.1|535
1667810400000|2022-11-07 08:40:00|9742.1|9738.3|9742.6|9738.8|9758.8|9755.1|9740.9|9737.3|612
1667810700000|2022-11-07 08:45:00|9742.5|9739.7|9748.6|9745.8|9764.4|9760.7|9740.5|9737|1024
1667811000000|2022-11-07 08:50:00|9748.5|9745.7|9785|9781.2|9785|9781.2|9744.3|9740.8|921
1667811300000|2022-11-07 08:55:00|9784.9|9781.1|9772.3|9768.5|9791.7|9788.1|9754.4|9750.6|1572
1667811600000|2022-11-07 09:00:00|9772.4|9768.6|9767.5|9763.7|9781.4|9777.6|9756.4|9753.6|609
1667811900000|2022-11-07 09:05:00|9767.4|9764.6|9758.2|9755.4|9768.4|9764.6|9740.5|9737.7|1283
1667812200000|2022-11-07 09:10:00|9758.4|9754.6|9767.9|9764.1|9767.9|9764.4|9741.4|9737.7|778
1667812500000|2022-11-07 09:15:00|9768.2|9764.4|9781.9|9779.1|9786.8|9783.1|9762.6|9759.3|916
1667812800000|2022-11-07 09:20:00|9782.8|9779|9800.5|9796.7|9802.2|9798.7|9781.6|9778.7|998
1667813100000|2022-11-07 09:25:00|9800.3|9796.5|9793.7|9789.9|9801.2|9797.5|9782|9778.2|998
1667813400000|2022-11-07 09:30:00|9792.7|9788.3|9777.6|9773.8|9795.7|9791.9|9773.8|9770.3|620
1667813700000|2022-11-07 09:35:00|9777.8|9774|9787|9783.2|9789.8|9786.2|9774|9770.2|516
1667814000000|2022-11-07 09:40:00|9787.7|9783.9|9791.8|9788|9796.8|9794|9779.8|9776.7|387
1667814300000|2022-11-07 09:45:00|9792|9788.2|9784.7|9780.9|9793.8|9790.2|9776.2|9772.4|759
1667814600000|2022-11-07 09:50:00|9784.3|9780.5|9773.6|9769.8|9784.4|9780.7|9771.1|9768|385
1667814900000|2022-11-07 09:55:00|9772.8|9769|9776.8|9773|9780.6|9777|9762.8|9759.8|386
1667815200000|2022-11-07 10:00:00|9776.6|9772.8|9792|9789.2|9792.2|9789.2|9775.8|9772.8|525
1667815500000|2022-11-07 10:05:00|9792.2|9789.4|9795.3|9791.5|9798|9794.2|9781.4|9778.3|679
1667815800000|2022-11-07 10:10:00|9795.2|9792.4|9815|9811.2|9818.9|9816.1|9792.2|9788.4|1349
1667816100000|2022-11-07 10:15:00|9814.9|9812.1|9823.8|9820|9827.5|9824.7|9807.6|9803.8|1361
1667816400000|2022-11-07 10:20:00|9822.8|9819.9|9825.9|9822.1|9826.8|9823.9|9820.9|9817.1|700
1667816700000|2022-11-07 10:25:00|9824.9|9821.3|9816.6|9812.8|9827.3|9824|9815.6|9812.3|844
1667817000000|2022-11-07 10:30:00|9817.6|9813.8|9811.9|9808.1|9821.3|9817.8|9810.8|9807.1|785
1667817300000|2022-11-07 10:35:00|9812.9|9809.1|9815.6|9811.8|9820.7|9817.8|9810.7|9807.1|758
1667817600000|2022-11-07 10:40:00|9815.4|9812.6|9803.8|9800|9817.9|9814.1|9802.7|9799.1|562
1667817900000|2022-11-07 10:45:00|9804.6|9800.8|9804|9800.2|9805.8|9802.2|9799.8|9796.2|394
1667818200000|2022-11-07 10:50:00|9804.1|9800.3|9801.1|9797.3|9805|9801.3|9796.2|9792.4|576
1667818500000|2022-11-07 10:55:00|9800.4|9796.6|9818.8|9815|9824.7|9821.6|9799.2|9795.6|953
1667818800000|2022-11-07 11:00:00|9818.7|9815.9|9814.8|9811|9821.5|9818.7|9802.9|9800|523
1667819100000|2022-11-07 11:05:00|9813.9|9811.1|9814.6|9810.8|9815.8|9812.8|9807.1|9804.1|381
1667819400000|2022-11-07 11:10:00|9814.5|9811.7|9819.9|9817.1|9826.8|9823.8|9812.6|9809.7|653
1667819700000|2022-11-07 11:15:00|9820.8|9818|9820.9|9817.1|9826.6|9822.9|9816|9813.1|357
1667820000000|2022-11-07 11:20:00|9819.9|9816.8|9800.1|9796.3|9820.9|9817.1|9800.1|9796.3|247
1667820300000|2022-11-07 11:25:00|9800|9796.2|9792.4|9788.6|9805.4|9802.5|9787.7|9783|643
1667820600000|2022-11-07 11:30:00|9792.5|9788.7|9800.1|9796.3|9804.3|9801.2|9791.5|9787.9|1070
1667820900000|2022-11-07 11:35:00|9799.2|9796.4|9789.4|9786.6|9805.4|9802.4|9788.4|9784.6|481
1667821200000|2022-11-07 11:40:00|9790.1|9787.3|9794.8|9791|9797.8|9794|9783.4|9779.7|716
1667821500000|2022-11-07 11:45:00|9795.5|9791.7|9785.9|9783.1|9796.9|9793.8|9782.9|9779.2|547
1667821800000|2022-11-07 11:50:00|9785.2|9781.4|9778.9|9776.1|9785.2|9781.4|9769.2|9766.4|285
1667822100000|2022-11-07 11:55:00|9779.7|9775.9|9773.9|9770.1|9783.7|9779.9|9769.9|9766.9|396
1667822400000|2022-11-07 12:00:00|9772.9|9769.1|9784.7|9781.9|9787.7|9784.6|9770.7|9767.1|173
1667822700000|2022-11-07 12:05:00|9784.8|9782|9781.5|9778.7|9786.7|9782.9|9772.5|9769.2|363
1667823000000|2022-11-07 12:10:00|9781|9777.2|9772.7|9768.9|9784.4|9780.7|9771|9767.7|182
1667823300000|2022-11-07 12:15:00|9772.4|9768.6|9760.9|9757.1|9773.9|9770.6|9759.9|9756.3|367
1667823600000|2022-11-07 12:20:00|9760.8|9757|9743.5|9740.7|9761.9|9758.1|9743.5|9740.7|519
1667823900000|2022-11-07 12:25:00|9743.3|9740.5|9724.5|9720.7|9748.2|9744.5|9723.3|9719.7|962
1667824200000|2022-11-07 12:30:00|9724.3|9720.5|9732.4|9728.6|9736.3|9732.5|9722.3|9719.5|363
1667824500000|2022-11-07 12:35:00|9732.7|9728.9|9731.4|9727.6|9735.2|9731.5|9726.3|9722.9|194
1667824800000|2022-11-07 12:40:00|9732.1|9728.3|9733|9729.2|9735.1|9732.3|9720.3|9716.6|552
1667825100000|2022-11-07 12:45:00|9733.1|9729.3|9735|9732.2|9740|9736.2|9729|9726|1039
1667825400000|2022-11-07 12:50:00|9735.8|9732|9738.1|9734.3|9740.1|9737.2|9732|9729.2|354
1667825700000|2022-11-07 12:55:00|9737.1|9733.3|9734.8|9731|9740.6|9737.3|9732.1|9729.3|520
1667826000000|2022-11-07 13:00:00|9733.9|9731.1|9783|9780.2|9785|9782.2|9728.8|9726|2665
1667826300000|2022-11-07 13:05:00|9782.2|9779.4|9750.5|9747.7|9785.2|9781.4|9750.3|9747.5|1007
1667826600000|2022-11-07 13:10:00|9750.3|9747.5|9759.4|9755.6|9766.9|9763.1|9739.3|9735.7|811
1667826900000|2022-11-07 13:15:00|9759.7|9755.9|9760.7|9756.9|9762|9759.2|9755.7|9752.8|395
1667827200000|2022-11-07 13:20:00|9760.8|9757|9760.7|9756.9|9761.4|9758.6|9746.7|9742.9|1414
1667827500000|2022-11-07 13:25:00|9759.7|9755.9|9754.4|9750.6|9764.3|9761.5|9742.5|9739.6|340
1667827800000|2022-11-07 13:30:00|9754|9750.2|9758.5|9755.7|9764.7|9761.7|9752|9748.2|583
1667828100000|2022-11-07 13:35:00|9759.4|9755.6|9750.8|9748|9761|9757.7|9746.4|9742.7|284
1667828400000|2022-11-07 13:40:00|9749.8|9747|9754.3|9750.5|9762.5|9758.7|9744.5|9741.7|532
1667828700000|2022-11-07 13:45:00|9753.6|9749.8|9766|9762.2|9769.7|9766.4|9745.3|9742.4|600
1667829000000|2022-11-07 13:50:00|9766.9|9763.1|9764|9760.2|9776|9773.1|9761.1|9757.5|501
1667829300000|2022-11-07 13:55:00|9763.1|9759.3|9762|9758.2|9776|9772.3|9754.4|9750.8|748
1667829600000|2022-11-07 14:00:00|9761.6|9757.8|9804.8|9802|9815.7|9812|9760.1|9756.5|2202
1667829900000|2022-11-07 14:05:00|9805.8|9803|9796.1|9792.3|9809.8|9806|9778.4|9774.6|871
1667830200000|2022-11-07 14:10:00|9795.6|9791.8|9802.9|9799.1|9804.2|9801.3|9793.1|9789.4|583
1667830500000|2022-11-07 14:15:00|9803.2|9799.4|9814.8|9811|9823.6|9820.8|9802.8|9799|1017
1667830800000|2022-11-07 14:20:00|9813.9|9811.1|9793.9|9791.1|9819.9|9817|9792.6|9788.8|626
1667831100000|2022-11-07 14:25:00|9794.7|9790.9|9811.9|9808.1|9812.9|9809.9|9793.9|9790.9|724
1667831400000|2022-11-07 14:30:00|9811.7|9808.9|9808.9|9805.1|9818.9|9815.6|9804|9801.1|1558
1667831700000|2022-11-07 14:35:00|9809.1|9805.3|9802.4|9798.6|9811.8|9808.2|9787|9784|1655
1667832000000|2022-11-07 14:40:00|9800.8|9798|9801.7|9797.9|9814.1|9810.4|9796|9792.3|937
1667832300000|2022-11-07 14:45:00|9801.5|9797.7|9787.4|9783.6|9809.1|9805.4|9784.2|9781.4|1883
1667832600000|2022-11-07 14:50:00|9787.2|9784.4|9772.8|9769|9789.4|9786.1|9752.8|9749.4|2573
1667832900000|2022-11-07 14:55:00|9772.1|9770|9775.5|9772.7|9783.1|9779.7|9768.5|9765.1|905
1667833200000|2022-11-07 15:00:00|9776.6|9772.8|9793.5|9789.7|9793.5|9790.5|9768.3|9764.7|1148
1667833500000|2022-11-07 15:05:00|9793.3|9790.5|9799.4|9795.6|9804.3|9800.9|9786.5|9782.8|1278
1667833800000|2022-11-07 15:10:00|9799.6|9795.8|9787.6|9784.8|9804.6|9801.8|9785.6|9782.6|839
1667834100000|2022-11-07 15:15:00|9787.7|9784.9|9773.5|9769.7|9801.3|9797.6|9771.4|9768.6|1463
1667834400000|2022-11-07 15:20:00|9773.4|9770.6|9784.4|9781.6|9786.2|9782.6|9765.8|9762.5|1133
1667834700000|2022-11-07 15:25:00|9783.4|9780.6|9794.9|9791.1|9795.2|9792.3|9775.4|9771.7|1384
1667835000000|2022-11-07 15:30:00|9795.9|9792.1|9837.6|9833.8|9862.2|9858.5|9791.4|9788.4|5131
1667835300000|2022-11-07 15:35:00|9837.5|9834.7|9806.8|9803|9841.6|9838.8|9795.5|9792.2|3654
1667835600000|2022-11-07 15:40:00|9806.6|9803.8|9817.4|9813.6|9820.2|9816.4|9799.2|9795.4|1121
1667835900000|2022-11-07 15:45:00|9817.2|9813.4|9832.3|9828.5|9837.6|9833.8|9814.3|9810.5|2013
1667836200000|2022-11-07 15:50:00|9831.9|9828.1|9842.4|9839.6|9847.3|9843.6|9827.4|9823.8|1551
1667836500000|2022-11-07 15:55:00|9842.5|9838.7|9847.7|9843.9|9858.8|9855.2|9838.7|9835.6|2178
1667836800000|2022-11-07 16:00:00|9847.9|9844.1|9855.8|9853|9865.4|9861.6|9842.1|9839.1|1481
1667837100000|2022-11-07 16:05:00|9856.6|9852.8|9883.3|9880.5|9888.5|9885.5|9855.8|9852.8|6190
1667837400000|2022-11-07 16:10:00|9882.3|9879.5|9883|9879.2|9885.9|9882.2|9872.9|9869.8|2519
1667837700000|2022-11-07 16:15:00|9882.7|9878.9|9898.4|9894.6|9904.7|9901.9|9878|9874.2|2971
1667838000000|2022-11-07 16:20:00|9898.7|9894.9|9902.6|9899.8|9908.7|9904.9|9889.1|9885.3|2627
1667838300000|2022-11-07 16:25:00|9903.4|9900.6|9890.8|9888|9907.1|9903.7|9875.5|9871.5|4430
1667838600000|2022-11-07 16:30:00|9891.1|9888.3|9862.8|9859|9893|9889.7|9856|9853.2|7074
1667838900000|2022-11-07 16:35:00|9863|9859.2|9860.3|9856.5|9869.5|9866.7|9851.5|9848.6|1529
1667839200000|2022-11-07 16:40:00|9860.7|9856.9|9871.1|9867.3|9872.1|9869.3|9845.7|9841.9|2046
1667839500000|2022-11-07 16:45:00|9870.1|9867.1|9859.5|9855.7|9870.8|9868|9851.4|9848|2018
1667839800000|2022-11-07 16:50:00|9859.2|9855.4|9848.6|9845.8|9864.9|9861.3|9841.9|9839|2698
1667840100000|2022-11-07 16:55:00|9849.5|9845.7|9846.8|9843|9852.5|9848.8|9842.9|9839.6|1731
1667840400000|2022-11-07 17:00:00|9845.9|9843.1|9832.9|9830.1|9851.7|9848.9|9831.9|9828.6|1952
1667840700000|2022-11-07 17:05:00|9832.6|9829.8|9850.7|9846.9|9856.4|9852.6|9832.3|9828.6|784
1667841000000|2022-11-07 17:10:00|9849.6|9846.8|9843.7|9839.9|9851.6|9848.1|9840.7|9837.8|1373
1667841300000|2022-11-07 17:15:00|9842.8|9840|9851.5|9848.7|9858.7|9854.9|9841.8|9838.9|979
1667841600000|2022-11-07 17:20:00|9851.7|9847.9|9832.7|9828.9|9859.7|9856.4|9825.8|9823|1089
1667841900000|2022-11-07 17:25:00|9831.8|9829|9832.8|9830|9834.7|9831|9826.8|9824|472
1667842200000|2022-11-07 17:30:00|9832.9|9829.1|9818.9|9815.1|9833.8|9830.8|9815.8|9812.8|1736
1667842500000|2022-11-07 17:35:00|9818.8|9816|9812.6|9808.8|9820.9|9818|9808.8|9805.1|1351
1667842800000|2022-11-07 17:40:00|9812.7|9808.9|9801.2|9798.4|9812.9|9809.9|9795.9|9792.9|1874
1667843100000|2022-11-07 17:45:00|9801.7|9798.9|9801.7|9798.9|9817.3|9813.6|9797.6|9794.6|924
1667843400000|2022-11-07 17:50:00|9801.6|9798.8|9796.5|9793.7|9803.3|9800.3|9786.4|9782.8|1235
1667843700000|2022-11-07 17:55:00|9796.4|9793.6|9806.2|9802.4|9815.1|9811.4|9794.4|9790.7|778
1667844000000|2022-11-07 18:00:00|9806.1|9803.3|9805.9|9803.1|9812.2|9808.6|9803.1|9800.1|565
1667844300000|2022-11-07 18:05:00|9806.1|9803.3|9797.1|9794.3|9809.9|9806.3|9792.4|9789.4|881
1667844600000|2022-11-07 18:10:00|9797.2|9793.4|9779.7|9775.9|9797.2|9794.3|9777.2|9774.4|1990
1667844900000|2022-11-07 18:15:00|9779.2|9775.4|9777.2|9773.4|9794|9790.2|9773|9770.1|1126
1667845200000|2022-11-07 18:20:00|9776.3|9773.5|9758.4|9755.6|9776.9|9773.5|9758.4|9755.6|765
1667845500000|2022-11-07 18:25:00|9759.3|9755.5|9761.3|9757.5|9772.6|9769.1|9756.3|9753.5|829
1667845800000|2022-11-07 18:30:00|9761.6|9757.8|9751.4|9747.6|9764.6|9760.8|9750.4|9747.5|535
1667846100000|2022-11-07 18:35:00|9750.4|9746.6|9746.7|9743.9|9752|9748.7|9737.5|9734.7|815
1667846400000|2022-11-07 18:40:00|9746.5|9743.7|9752.2|9749.4|9755.1|9752.1|9735.5|9732.6|956
1667846700000|2022-11-07 18:45:00|9752.1|9749.3|9745.3|9741.5|9766.1|9762.4|9744.3|9741.5|814
1667847000000|2022-11-07 18:50:00|9745.2|9742.4|9743.2|9740.4|9751.5|9748.5|9736.2|9733.2|933
1667847300000|2022-11-07 18:55:00|9743.3|9740.5|9727.6|9723.8|9747.3|9744.5|9726.7|9723.8|1363
1667847600000|2022-11-07 19:00:00|9726.7|9723.9|9731.9|9729.1|9745.2|9742.4|9726.7|9723.8|911
1667847900000|2022-11-07 19:05:00|9732.7|9728.9|9735|9732.2|9736.2|9733.2|9726|9723.1|1419
1667848200000|2022-11-07 19:10:00|9735.2|9731.4|9762.7|9759.9|9764.5|9761|9733|9729.4|1228
1667848500000|2022-11-07 19:15:00|9762.8|9759|9730.3|9727.5|9763.8|9760.9|9726.3|9723.3|2299
1667848800000|2022-11-07 19:20:00|9729.3|9726.5|9755|9751.2|9756.9|9753.4|9726.1|9723|1979
1667849100000|2022-11-07 19:25:00|9755.1|9751.3|9747.8|9744|9757.2|9754.3|9734.2|9730.6|6615
1667849400000|2022-11-07 19:30:00|9747.9|9744.1|9755.4|9751.6|9763.1|9759.4|9747.8|9744|1304
1667849700000|2022-11-07 19:35:00|9755.2|9752.6|9761.3|9758.5|9766.8|9763|9753.2|9749.6|470
1667850000000|2022-11-07 19:40:00|9760.6|9757.8|9758.2|9755.4|9763.7|9760.7|9752.5|9748.8|1515
1667850300000|2022-11-07 19:45:00|9759.2|9755.5|9761.3|9757.5|9770.3|9766.7|9758.2|9754.7|289
1667850600000|2022-11-07 19:50:00|9760.9|9757.1|9762.6|9758.8|9765.4|9761.6|9758.6|9755.8|146
1667850900000|2022-11-07 19:55:00|9761.6|9757.6|9754.1|9751.3|9761.6|9757.6|9751.3|9748.5|415
1667851200000|2022-11-07 20:00:00|9754.4|9751.6|9760.4|9756.6|9760.4|9757.6|9753.2|9749.8|160
1667851500000|2022-11-07 20:05:00|9760.2|9756.4|9762.5|9758.7|9762.5|9759.6|9756.2|9753.4|394
1667851800000|2022-11-07 20:10:00|9762.2|9758.4|9770.2|9767.4|9771.2|9768.3|9760.4|9756.7|414
1667852100000|2022-11-07 20:15:00|9771.1|9767.3|9774.9|9771.1|9775.2|9772|9768.1|9765.1|834
1667852400000|2022-11-07 20:20:00|9774|9771.2|9773|9769.2|9775|9772.1|9769.7|9766.9|158
1667852700000|2022-11-07 20:25:00|9772.9|9769.1|9771.7|9767.9|9774.9|9771.8|9770.9|9767.4|161
1667853000000|2022-11-07 20:30:00|9771.9|9768.1|9769|9765.2|9772.1|9769.2|9766|9763.1|386
1667853300000|2022-11-07 20:35:00|9768.8|9765|9769|9766.2|9770.1|9767|9767|9764|58
1667853600000|2022-11-07 20:40:00|9768|9765.2|9768|9764.2|9771.8|9768.2|9766|9763|106
1667853900000|2022-11-07 20:45:00|9767.8|9764|9764.8|9761|9768|9764.3|9759.8|9756.1|260
1667854200000|2022-11-07 20:50:00|9764.4|9760.6|9763.6|9759.8|9767.8|9764.1|9760.8|9757|121
1667854500000|2022-11-07 20:55:00|9763.8|9760|9766.8|9763|9767.8|9764.1|9757.9|9755|159
1667854800000|2022-11-07 21:00:00|9765.9|9763.1|9761.7|9757.9|9766.8|9763.1|9757.7|9754.9|198
1667855100000|2022-11-07 21:05:00|9760.9|9758.1|9758.7|9754.9|9763.7|9760.1|9757.9|9754.9|46
1667855400000|2022-11-07 21:10:00|9758.9|9755.9|9756.7|9753.9|9759.7|9756.1|9755.6|9752.8|62
1667855700000|2022-11-07 21:15:00|9757|9753.2|9760.7|9756.9|9762.8|9760|9756.6|9752.9|91
1667856000000|2022-11-07 21:20:00|9761.5|9757.9|9760.8|9757|9761.7|9758.7|9756.8|9753.9|88
1667856300000|2022-11-07 21:25:00|9760.7|9756.9|9749.8|9746|9761|9758|9747.8|9745|80
1667856600000|2022-11-07 21:30:00|9749.6|9745.8|9750.8|9748|9751.6|9748.1|9747.5|9744|103
1667856900000|2022-11-07 21:35:00|9750.6|9747.8|9750.9|9747.1|9752.6|9749.8|9748.6|9744.8|41
1667857200000|2022-11-07 21:40:00|9750.6|9746.8|9757.4|9753.6|9757.4|9753.8|9750.6|9746.8|127
1667857500000|2022-11-07 21:45:00|9757.3|9754.5|9755.4|9752.6|9759.3|9755.6|9750.4|9746.8|68
1667857800000|2022-11-07 21:50:00|9755.6|9751.8|9755.4|9752.6|9755.6|9752.6|9753.4|9749.8|23
1667858100000|2022-11-07 21:55:00|9755.6|9751.8|9756.7|9752.9|9757.5|9753.6|9750.3|9747.3|54
1667858400000|2022-11-07 22:00:00|9756.9|9753.1|9746.2|9742.4|9758.7|9753.1|9746|9740.9|4
1667858700000|2022-11-07 22:05:00|||||||||2
1667859000000|2022-11-07 22:10:00|9746|9742.2|9746.3|9742.5|9746.3|9742.5|9746|9742.2|0
1667859300000|2022-11-07 22:15:00|9746|9742.2|9746.1|9742.3|9746.1|9742.3|9746|9742.2|1
1667860500000|2022-11-07 22:35:00|9746|9742.2|9746|9742.2|9746|9742.2|9746|9742.2|0
1667860800000|2022-11-07 22:40:00|||||||||1
1667861400000|2022-11-07 22:50:00|9748.7|9740.9|9750.8|9743|9754.4|9748.2|9741|9735.2|28
1667861700000|2022-11-07 22:55:00|9751.1|9743.3|9751.5|9743.7|9751.8|9744|9751.1|9743.3|0
1667869200000|2022-11-08 01:00:00|9778.4|9774.6|9760.8|9757|9784.2|9780.5|9760.2|9756.5|344
1667869500000|2022-11-08 01:05:00|9760.5|9756.7|9754.2|9750.4|9762.2|9758.5|9753|9749.2|190
1667869800000|2022-11-08 01:10:00|9754.5|9750.7|9758.4|9754.6|9760.8|9757.3|9753.2|9749.4|103
1667870100000|2022-11-08 01:15:00|9758.8|9755|9773|9769.2|9774.3|9770.5|9758.4|9754.6|71
1667870400000|2022-11-08 01:20:00|9772.6|9768.8|9768.9|9765.1|9776.2|9772.4|9768.9|9765.1|52
1667870700000|2022-11-08 01:25:00|9769.3|9765.5|9768.3|9764.5|9773.8|9770|9765.1|9761.8|48
1667871000000|2022-11-08 01:30:00|9769.3|9765.5|9755.6|9751.8|9775.6|9770.5|9748.9|9743.1|108
1667871300000|2022-11-08 01:35:00|9755.9|9752.1|9753.7|9749.9|9761.3|9757.5|9753.7|9749.9|41
1667871600000|2022-11-08 01:40:00|9754.2|9750.4|9749.9|9746.1|9754.2|9750.4|9746.9|9743.9|61
1667871900000|2022-11-08 01:45:00|9750.9|9747.1|9748.9|9745.1|9753.9|9750.1|9747.7|9744.1|40
1667872200000|2022-11-08 01:50:00|9749.9|9746.1|9749.8|9747|9753.2|9749.4|9746.8|9743.9|43
1667872500000|2022-11-08 01:55:00|9750.8|9747.7|9753.8|9750|9754.8|9750.9|9750.5|9746|68
1667872800000|2022-11-08 02:00:00|9753.1|9749.3|9746.5|9742.7|9753.8|9750|9742.3|9738.5|154
1667873100000|2022-11-08 02:05:00|9746.7|9742.9|9736.4|9732.6|9746.8|9743|9735.9|9732.1|131
1667873400000|2022-11-08 02:10:00|9736.1|9732.3|9736.4|9732.6|9742.4|9738.6|9734.1|9730.3|42
1667873700000|2022-11-08 02:15:00|9735.7|9731.9|9731.4|9727.6|9736.1|9732.3|9729.6|9725.8|31
1667874000000|2022-11-08 02:20:00|9731.8|9728|9738.4|9734.6|9740|9734.6|9731.4|9727.6|21
1667874300000|2022-11-08 02:25:00|9739|9735.2|9730.8|9727|9739|9736.2|9730.3|9726.5|177
1667874600000|2022-11-08 02:30:00|9731.2|9727.4|9736.3|9732.5|9739.2|9735.4|9724.5|9720.8|155
1667874900000|2022-11-08 02:35:00|9736.7|9732.9|9735.8|9733|9739.5|9736.5|9735.3|9731.6|84
1667875200000|2022-11-08 02:40:00|9735.3|9732.5|9735.3|9731.5|9736.6|9733.5|9732.3|9729.3|29
1667875500000|2022-11-08 02:45:00|9734.9|9731.1|9741.3|9737.5|9745.6|9741.8|9733.4|9729.6|77
1667875800000|2022-11-08 02:50:00|9740.9|9737.1|9741.1|9737.3|9741.3|9737.5|9738.2|9734.6|35
1667876100000|2022-11-08 02:55:00|9740.6|9736.8|9738.1|9734.3|9744.2|9741.4|9737.2|9734.3|36
1667876400000|2022-11-08 03:00:00|9738.2|9734.4|9745.8|9742|9746.2|9742.6|9738.2|9734.4|30
1667876700000|2022-11-08 03:05:00|9746.2|9742.4|9742.7|9738.9|9753.2|9749.4|9740.2|9736.4|142
1667877000000|2022-11-08 03:10:00|9743|9739.2|9738.3|9734.5|9743|9739.2|9733.2|9730.4|98
1667877300000|2022-11-08 03:15:00|9738.2|9735.4|9733|9729.2|9739.3|9736.4|9731.1|9727.3|59
1667877600000|2022-11-08 03:20:00|9733.1|9729.3|9729.3|9725.5|9733.1|9729.3|9725.4|9722.3|132
1667877900000|2022-11-08 03:25:00|9729.1|9725.3|9726.3|9722.5|9729.3|9725.5|9724.1|9721.3|34
1667878200000|2022-11-08 03:30:00|9726.1|9723.3|9727.6|9723.8|9729.2|9725.4|9722.1|9719.1|82
1667878500000|2022-11-08 03:35:00|9727.7|9723.9|9726.1|9722.3|9729.2|9725.6|9725.4|9722.3|19
1667878800000|2022-11-08 03:40:00|9726.2|9722.4|9727.2|9723.4|9729.2|9726.3|9725.2|9722.3|48
1667879100000|2022-11-08 03:45:00|9726.2|9722.4|9718|9714.2|9726.2|9723.3|9715|9712.1|136
1667879400000|2022-11-08 03:50:00|9718.7|9714.9|9722|9718.2|9723.2|9719.4|9718.4|9714.6|25
1667879700000|2022-11-08 03:55:00|9721.7|9717.9|9723.2|9719.4|9727.9|9724.2|9721.2|9717.4|57
1667880000000|2022-11-08 04:00:00|9723|9719.2|9724.8|9721|9726.6|9723.2|9723|9719.2|20
1667880300000|2022-11-08 04:05:00|9725|9721.2|9723|9719.2|9726|9722.2|9721|9718|36
1667880600000|2022-11-08 04:10:00|9722.1|9719.3|9720.9|9717.1|9723.3|9719.5|9720|9716.2|30
1667880900000|2022-11-08 04:15:00|9720.8|9717|9717.9|9715.1|9721.1|9718.1|9717.1|9714.1|19
1667881200000|2022-11-08 04:20:00|9718.1|9714.3|9715.8|9712|9718.1|9715.1|9714.9|9712|27
1667881500000|2022-11-08 04:25:00|9714.9|9712.1|9715.9|9713.1|9720.9|9717.1|9714.8|9712|132
1667881800000|2022-11-08 04:30:00|9716|9712.2|9714.9|9712.1|9718|9715.1|9714.9|9711.9|28
1667882100000|2022-11-08 04:35:00|9715.9|9712.2|9718.4|9714.6|9719.7|9716.1|9714.9|9712.1|80
1667882400000|2022-11-08 04:40:00|9718.7|9714.9|9714.8|9712|9718.7|9715.1|9714.8|9711.9|48
1667882700000|2022-11-08 04:45:00|9715.1|9712.3|9718.8|9716|9718.8|9716|9715.1|9712|27
1667883000000|2022-11-08 04:50:00|9719.8|9715|9719|9715.2|9721.8|9719|9718.8|9715|32
1667883300000|2022-11-08 04:55:00|9718.8|9715|9720.8|9718|9722.8|9719|9717.8|9715|27
1667883600000|2022-11-08 05:00:00|9720.6|9717.8|9719.8|9716|9721.6|9718|9717.4|9714|71
1667883900000|2022-11-08 05:05:00|9721.1|9717.3|9717.9|9714.1|9721.6|9717.8|9717.8|9714|25
1667884200000|2022-11-08 05:10:00|9718.4|9715.6|9715.9|9712.1|9718.9|9716|9715.6|9711.8|21
1667884500000|2022-11-08 05:15:00|9715.7|9712.9|9716.7|9712.9|9717.7|9713.9|9715|9712.1|28
1667884800000|2022-11-08 05:20:00|9715.9|9712.1|9716.5|9712.7|9716.7|9712.9|9714.7|9711.8|30
1667885100000|2022-11-08 05:25:00|9716.7|9712.9|9718.5|9714.7|9718.7|9715.9|9714.7|9711.7|27
1667885400000|2022-11-08 05:30:00|9718.7|9714.9|9712.7|9708.9|9728.8|9725.9|9707.7|9704|269
1667885700000|2022-11-08 05:35:00|9713.3|9709.5|9694.3|9690.5|9713.7|9710|9693|9689.2|301
1667886000000|2022-11-08 05:40:00|9694|9690.2|9699.9|9696.1|9700.9|9697.1|9693.6|9689.8|95
1667886300000|2022-11-08 05:45:00|9699.8|9697|9694.1|9690.3|9703.8|9700|9692.9|9689.3|79
1667886600000|2022-11-08 05:50:00|9692.9|9690.1|9703.4|9699.6|9705.3|9701.5|9692.9|9690.1|73
1667886900000|2022-11-08 05:55:00|9702.9|9699.1|9697.5|9693.7|9703.6|9699.8|9696.9|9693.7|58
1667887200000|2022-11-08 06:00:00|9697.9|9694.1|9706|9702.2|9710.5|9706.7|9697|9693.2|74
1667887500000|2022-11-08 06:05:00|9705.7|9701.9|9706|9702.2|9710.2|9706.4|9701.7|9696.9|150
1667887800000|2022-11-08 06:10:00|9706.7|9702.9|9703.3|9699.5|9707.8|9704|9698.8|9695|95
1667888100000|2022-11-08 06:15:00|9703.7|9699.9|9720.5|9716.7|9721.4|9717.9|9697.7|9694|234
1667888400000|2022-11-08 06:20:00|9720.7|9716.9|9717.6|9713.8|9722.7|9719.7|9714.5|9711.7|50
1667888700000|2022-11-08 06:25:00|9717.5|9713.7|9707.8|9704|9718|9714.2|9707.8|9704|82
1667889000000|2022-11-08 06:30:00|9707.3|9703.5|9719.5|9715.7|9722.5|9719.7|9705.5|9701.8|72
1667889300000|2022-11-08 06:35:00|9718.6|9715.8|9725.4|9721.6|9727.4|9723.8|9718.5|9715.5|113
1667889600000|2022-11-08 06:40:00|9727|9722.6|9736.4|9732.6|9737.1|9733.3|9726.4|9722.6|165
1667889900000|2022-11-08 06:45:00|9736.1|9732.3|9737.1|9733.3|9744|9740.3|9733.1|9730|198
1667890200000|2022-11-08 06:50:00|9735.2|9731.4|9736.1|9732.3|9738.1|9733.3|9731.2|9728.4|73
1667890500000|2022-11-08 06:55:00|9736.7|9732.9|9734.1|9730.3|9738.1|9734.4|9731.2|9728.4|105
1667890800000|2022-11-08 07:00:00|9734.2|9730.4|9729.3|9725.5|9738.2|9735.3|9726.2|9723.4|104
1667891100000|2022-11-08 07:05:00|9729.2|9725.4|9726.3|9722.5|9737.5|9733.7|9721.3|9717.5|367
1667891400000|2022-11-08 07:10:00|9726|9722.2|9726|9722.2|9730.7|9726.9|9722.5|9719.5|154
1667891700000|2022-11-08 07:15:00|9726.3|9722.5|9729.5|9725.7|9740.8|9737.9|9725|9721.9|640
1667892000000|2022-11-08 07:20:00|9729|9725.2|9722.8|9720|9730.8|9727|9720.8|9718|260
1667892300000|2022-11-08 07:25:00|9725.5|9722.7|9739.6|9735.8|9739.6|9735.8|9721|9718|349
1667892600000|2022-11-08 07:30:00|9739.9|9736.1|9721.4|9717.6|9742.9|9739.1|9719.1|9716.3|724
1667892900000|2022-11-08 07:35:00|9720.2|9717.4|9734.4|9730.6|9736.9|9733.4|9720.2|9716.6|275
1667893200000|2022-11-08 07:40:00|9733.4|9729.6|9727.2|9723.4|9734.4|9730.6|9723.2|9719.4|566
1667893500000|2022-11-08 07:45:00|9726.2|9722.4|9723.2|9719.4|9727.2|9723.4|9719.2|9716.2|222
1667893800000|2022-11-08 07:50:00|9722.2|9718.4|9723.3|9719.5|9724.2|9720.4|9719.2|9716.2|168
1667894100000|2022-11-08 07:55:00|9723|9719.2|9723.3|9720.5|9732.3|9729.4|9722.2|9718.5|386
1667894400000|2022-11-08 08:00:00|9723.8|9721|9693.1|9690.3|9726.8|9723.2|9692.4|9689.3|1316
1667894700000|2022-11-08 08:05:00|9694|9690.2|9717.8|9714|9718.5|9715|9691.3|9688.3|638
1667895000000|2022-11-08 08:10:00|9718|9715|9714.9|9712.1|9730.5|9726.8|9714.9|9712.1|1465
1667895300000|2022-11-08 08:15:00|9714.8|9712|9734.5|9730.7|9735.8|9732.5|9710.8|9707|1159
1667895600000|2022-11-08 08:20:00|9734.6|9730.8|9738.3|9734.5|9757.1|9753.3|9731.5|9727.8|1859
1667895900000|2022-11-08 08:25:00|9738.4|9734.6|9725.7|9721.9|9754.1|9750.3|9723.7|9720.8|6202
1667896200000|2022-11-08 08:30:00|9726.4|9722.6|9724.9|9721.1|9735.7|9732.8|9714.3|9711.1|3476
1667896500000|2022-11-08 08:35:00|9725|9721.2|9708.9|9705.1|9725.7|9721.9|9692|9688.7|1542
1667896800000|2022-11-08 08:40:00|9709.2|9705.4|9710.7|9707.9|9714.8|9711.9|9692.3|9688.7|1035
1667897100000|2022-11-08 08:45:00|9711.4|9708.6|9701.1|9698.3|9714.5|9710.9|9694|9691|592
1667897400000|2022-11-08 08:50:00|9700.6|9696.8|9697.4|9693.6|9701.1|9697.3|9689.4|9686.6|2257
1667897700000|2022-11-08 08:55:00|9697.3|9694.5|9715.2|9711.4|9716.2|9712.6|9692.3|9688.5|1056
1667898000000|2022-11-08 09:00:00|9715.1|9711.3|9678.2|9675.4|9723.2|9720.4|9678.2|9675.4|1780
1667898300000|2022-11-08 09:05:00|9678.4|9675.6|9675|9671.2|9688.4|9684.9|9669.9|9667.1|2862
1667898600000|2022-11-08 09:10:00|9675.2|9671.4|9662.6|9659.8|9683.1|9680.2|9661.4|9658.6|1501
1667898900000|2022-11-08 09:15:00|9662.4|9659.6|9673.1|9669.3|9677.1|9674.3|9660.4|9656.8|693
1667899200000|2022-11-08 09:20:00|9673.4|9669.6|9677.7|9673.9|9691|9687.3|9673.3|9669.5|1211
1667899500000|2022-11-08 09:25:00|9677.6|9673.8|9666|9662.2|9680.4|9676.6|9665.7|9662.1|465
1667899800000|2022-11-08 09:30:00|9665.9|9662.1|9680.5|9676.7|9681.2|9677.4|9665.9|9662.1|859
1667900100000|2022-11-08 09:35:00|9679.8|9676|9686.2|9682.4|9688|9684.6|9675.7|9672|630
1667900400000|2022-11-08 09:40:00|9685.4|9682.6|9686.3|9682.5|9696.9|9693.1|9684.2|9681.4|795
1667900700000|2022-11-08 09:45:00|9687.3|9684.5|9673.1|9669.3|9688.3|9684.7|9670.6|9666.8|635
1667901000000|2022-11-08 09:50:00|9673|9670.2|9667.3|9663.5|9678.1|9674.3|9659.9|9657.1|820
1667901300000|2022-11-08 09:55:00|9667.1|9663.3|9672.8|9669|9676.6|9672.8|9664.9|9661.3|538
1667901600000|2022-11-08 10:00:00|9671.8|9668|9666.7|9662.9|9679.8|9676|9659.4|9656.6|2171
1667901900000|2022-11-08 10:05:00|9666|9662.2|9651.7|9647.9|9669.4|9665.8|9642.8|9639.5|1445
1667902200000|2022-11-08 10:10:00|9652.4|9648.6|9666.2|9663.4|9667|9663.4|9646.8|9643.9|1150
1667902500000|2022-11-08 10:15:00|9666|9663.2|9660|9656.2|9669.2|9665.9|9659.5|9655.7|421
1667902800000|2022-11-08 10:20:00|9659.2|9656.4|9643.2|9640.4|9659.3|9656.4|9641|9638.2|1619
1667903100000|2022-11-08 10:25:00|9643.5|9640.7|9651.4|9647.6|9652|9648.5|9636.6|9633.8|612
1667903400000|2022-11-08 10:30:00|9651.3|9648.5|9648.3|9644.5|9654.6|9651.6|9636.4|9633.6|719
1667903700000|2022-11-08 10:35:00|9648.1|9644.3|9651.9|9648.1|9654.3|9650.5|9646.3|9643.5|684
1667904000000|2022-11-08 10:40:00|9652.3|9648.5|9651.9|9648.1|9653.1|9649.3|9642.7|9639.4|958
1667904300000|2022-11-08 10:45:00|9652.2|9648.4|9659.4|9655.6|9663.3|9660.5|9650.1|9647.1|701
1667904600000|2022-11-08 10:50:00|9659.3|9655.5|9653.4|9649.6|9659.6|9656.6|9647.9|9644.1|452
1667904900000|2022-11-08 10:55:00|9653.2|9649.4|9650.7|9646.9|9653.6|9649.9|9646.7|9642.9|227
1667905200000|2022-11-08 11:00:00|9650.6|9647.9|9651.9|9648.1|9655.7|9651.9|9647.7|9644.1|657
1667905500000|2022-11-08 11:05:00|9650.7|9647.9|9649.8|9646|9652.5|9648.9|9647.9|9644.9|315
1667905800000|2022-11-08 11:10:00|9649.7|9645.9|9645.8|9642|9655|9651.3|9644|9640.2|1302
1667906100000|2022-11-08 11:15:00|9646.1|9642.3|9646.9|9643.1|9647.4|9643.6|9633.6|9629.9|2016
1667906400000|2022-11-08 11:20:00|9646.4|9642.6|9652.3|9649.5|9653.3|9649.5|9636.7|9633.8|1177
1667906700000|2022-11-08 11:25:00|9652.4|9648.6|9654.9|9651.1|9657.6|9654.1|9650.1|9647.3|514
1667907000000|2022-11-08 11:30:00|9653.9|9651|9668.8|9665|9668.8|9665.8|9653.9|9651|576
1667907300000|2022-11-08 11:35:00|9668.6|9665.8|9675.3|9672.5|9679.6|9676.8|9667.6|9664.3|340
1667907600000|2022-11-08 11:40:00|9675.4|9671.6|9679.9|9676.1|9685.1|9682.1|9674.4|9671.5|497
1667907900000|2022-11-08 11:45:00|9680.8|9677.1|9690.1|9686.3|9693.1|9690.1|9677.9|9674.3|731
1667908200000|2022-11-08 11:50:00|9690.8|9687|9712.1|9708.3|9712.1|9709.1|9687.5|9684.3|908
1667908500000|2022-11-08 11:55:00|9711.9|9709.1|9703.7|9700.9|9725.9|9723.1|9701.7|9697.9|1044
1667908800000|2022-11-08 12:00:00|9704.7|9701.1|9710|9706.2|9710|9706.2|9698.9|9696.1|258
1667909100000|2022-11-08 12:05:00|9709.9|9706.1|9724.5|9720.7|9727.5|9723.7|9705.9|9702.2|534
1667909400000|2022-11-08 12:10:00|9723.7|9719.9|9716.4|9712.6|9726.4|9723.4|9709.4|9705.6|979
1667909700000|2022-11-08 12:15:00|9715.7|9711.9|9681|9677.2|9716.4|9713.4|9678.3|9675.3|707
1667910000000|2022-11-08 12:20:00|9680.6|9676.8|9678.3|9675.5|9688|9684.7|9676.1|9672.3|247
1667910300000|2022-11-08 12:25:00|9678.1|9675.3|9675.9|9672.1|9681|9677.2|9671.1|9667.8|181
1667910600000|2022-11-08 12:30:00|9676.1|9672.3|9695.9|9692.1|9702.9|9699.1|9673.3|9669.6|646
1667910900000|2022-11-08 12:35:00|9695.1|9692.3|9697.9|9694.1|9705.6|9701.9|9686.6|9682.8|547
1667911200000|2022-11-08 12:40:00|9697.7|9693.9|9699.9|9696.1|9707.7|9704.4|9696.7|9693.9|775
1667911500000|2022-11-08 12:45:00|9699.2|9695.4|9709.5|9705.7|9709.7|9706.4|9694.9|9691.6|281
1667911800000|2022-11-08 12:50:00|9708.7|9705.9|9699.9|9697.1|9712.9|9709.9|9699.9|9697.1|541
1667912100000|2022-11-08 12:55:00|9700|9697.2|9701.2|9697.4|9711.8|9708|9698.2|9694.4|543
1667912400000|2022-11-08 13:00:00|9701|9698.2|9714.3|9710.5|9718.5|9715.2|9691.3|9688.5|1042
1667912700000|2022-11-08 13:05:00|9714.5|9710.7|9708.3|9704.5|9714.5|9710.7|9695.4|9692.5|575
1667913000000|2022-11-08 13:10:00|9709.1|9705.3|9724.1|9720.3|9729.9|9726.5|9705.3|9702.3|1178
1667913300000|2022-11-08 13:15:00|9725.1|9721.3|9722.4|9718.6|9731.6|9728|9715.7|9712.9|932
1667913600000|2022-11-08 13:20:00|9723.1|9719.3|9744|9740.2|9745.1|9742.3|9719.4|9716.3|1099
1667913900000|2022-11-08 13:25:00|9743.1|9739.3|9733.6|9730.8|9744.1|9740.3|9730.6|9727.6|790
1667914200000|2022-11-08 13:30:00|9734.4|9730.6|9718|9714.2|9739.4|9735.6|9717.6|9714.1|975
1667914500000|2022-11-08 13:35:00|9717.7|9713.9|9711.2|9707.4|9726.7|9723.6|9708.2|9705.2|1043
1667914800000|2022-11-08 13:40:00|9711.9|9708.1|9703|9699.2|9711.9|9708.4|9691.5|9688.5|1060
1667915100000|2022-11-08 13:45:00|9703.2|9699.4|9699.1|9696.3|9705.2|9701.4|9694.3|9691.3|526
1667915400000|2022-11-08 13:50:00|9699.3|9695.5|9691.3|9687.5|9705.1|9701.3|9684.4|9681.5|849
1667915700000|2022-11-08 13:55:00|9691.6|9687.8|9688.6|9685.8|9694.3|9691|9675.8|9673|1620
1667916000000|2022-11-08 14:00:00|9687.6|9684.8|9707.9|9704.1|9709.7|9705.9|9673.1|9669.3|2461
1667916300000|2022-11-08 14:05:00|9707.6|9703.8|9702.9|9699.1|9712.2|9708.9|9689.7|9686.1|1012
1667916600000|2022-11-08 14:10:00|9703.2|9699.4|9715.7|9712.9|9725.7|9722.7|9699.7|9696.1|1266
1667916900000|2022-11-08 14:15:00|9715|9712.2|9721.5|9717.7|9722.5|9719.6|9704.7|9701|1324
1667917200000|2022-11-08 14:20:00|9721.4|9717.6|9744.5|9740.7|9750.5|9747.2|9720.2|9716.6|1332
1667917500000|2022-11-08 14:25:00|9744.7|9740.9|9747.7|9743.9|9759.7|9755.9|9743.9|9740.9|988
1667917800000|2022-11-08 14:30:00|9747.5|9743.7|9741|9738.2|9747.5|9743.9|9723.7|9720.9|1417
1667918100000|2022-11-08 14:35:00|9740.3|9737.5|9742.3|9739.5|9746.1|9743.2|9732|9728.3|1396
1667918400000|2022-11-08 14:40:00|9742|9739.2|9729|9726.2|9745.1|9742.2|9723.1|9720.3|975
1667918700000|2022-11-08 14:45:00|9729.1|9725.3|9726.3|9722.5|9734.3|9730.5|9711.1|9707.6|1423
1667919000000|2022-11-08 14:50:00|9726.4|9722.6|9730.8|9727|9740.1|9737.3|9712.4|9708.8|1357
1667919300000|2022-11-08 14:55:00|9730.9|9727.1|9713.4|9709.6|9736.4|9732.6|9710.9|9707.3|1189
1667919600000|2022-11-08 15:00:00|9714.1|9710.3|9724.9|9722.1|9738.1|9734.3|9704.7|9701.4|1237
1667919900000|2022-11-08 15:05:00|9725.6|9722.8|9720.9|9718.1|9732.7|9729.9|9714.9|9711.2|1634
1667920200000|2022-11-08 15:10:00|9719.9|9717.1|9706.2|9703.4|9720.9|9718.1|9693.3|9690.2|1351
1667920500000|2022-11-08 15:15:00|9705.9|9703.1|9723.7|9719.9|9739.4|9735.7|9699.2|9696.2|1684
1667920800000|2022-11-08 15:20:00|9724.2|9720.4|9709.7|9705.9|9739.7|9736.7|9707.3|9703.5|1007
1667921100000|2022-11-08 15:25:00|9708.8|9706|9722.1|9718.3|9724.1|9720.3|9690.5|9686.8|1155
1667921400000|2022-11-08 15:30:00|9722.3|9718.5|9731.9|9728.1|9743|9740.2|9721.1|9718.2|1206
1667921700000|2022-11-08 15:35:00|9732.3|9729.1|9726.4|9723.6|9740.3|9736.6|9721.4|9718.3|1193
1667922000000|2022-11-08 15:40:00|9727.4|9723.8|9737.4|9733.6|9743.1|9740.3|9722.4|9719.6|1525
1667922300000|2022-11-08 15:45:00|9738.2|9734.6|9747|9743.2|9749.5|9745.9|9725.5|9721.7|1430
1667922600000|2022-11-08 15:50:00|9746.5|9742.7|9728.8|9725|9749.5|9746.2|9722.8|9719.9|1836
1667922900000|2022-11-08 15:55:00|9729|9726.2|9752|9749.2|9754.8|9751.9|9724.8|9721.2|1502
1667923200000|2022-11-08 16:00:00|9751.8|9749|9739.5|9736.7|9764.8|9761.9|9732.7|9729|1905
1667923500000|2022-11-08 16:05:00|9739.3|9736.5|9732.5|9728.7|9743.5|9739.7|9717.3|9714.4|2439
1667923800000|2022-11-08 16:10:00|9732.3|9728.5|9743.3|9740.5|9744.3|9741.5|9727.3|9723.7|1129
1667924100000|2022-11-08 16:15:00|9743.5|9740.7|9736|9732.2|9762|9759.2|9727|9723.3|2136
1667924400000|2022-11-08 16:20:00|9735.8|9733|9686.4|9682.6|9739|9736.2|9673.9|9671.1|4034
1667924700000|2022-11-08 16:25:00|9686.7|9682.9|9677.9|9675.1|9695.4|9691.6|9672.9|9669.3|6221
1667925000000|2022-11-08 16:30:00|9678.7|9674.9|9661.5|9657.7|9684.7|9681.1|9654.6|9650.9|5034
1667925300000|2022-11-08 16:35:00|9661.7|9657.9|9666.2|9663.4|9684.2|9681.4|9658.7|9655.9|2099
1667925600000|2022-11-08 16:40:00|9666.9|9664.1|9678.5|9674.7|9679.7|9676.7|9655.5|9652.7|1633
1667925900000|2022-11-08 16:45:00|9679.4|9675.7|9681.2|9678.4|9684.5|9681.4|9665.5|9662.5|903
1667926200000|2022-11-08 16:50:00|9681.3|9677.5|9689.8|9686|9691.7|9688|9675.2|9672.2|1086
1667926500000|2022-11-08 16:55:00|9689.7|9685.9|9680.1|9677.3|9689.8|9686.9|9670|9666.4|1265
1667926800000|2022-11-08 17:00:00|9680|9676.2|9659.3|9655.5|9680.6|9677.3|9655.3|9652.5|674
1667927100000|2022-11-08 17:05:00|9660|9656.2|9637.4|9633.6|9670|9666.7|9635.4|9632.3|1860
1667927400000|2022-11-08 17:10:00|9637.6|9633.8|9635.1|9631.3|9644.4|9640.8|9630.9|9628.1|1776
1667927700000|2022-11-08 17:15:00|9635.7|9632.3|9646|9643.2|9646.9|9643.2|9616.1|9613.1|1495
1667928000000|2022-11-08 17:20:00|9645.9|9642.1|9648.2|9644.4|9659.9|9656.9|9637|9633.4|1686
1667928300000|2022-11-08 17:25:00|9647|9644.2|9650.2|9646.4|9658.5|9655.7|9644|9641.1|927
1667928600000|2022-11-08 17:30:00|9649.9|9646.1|9653.8|9650|9660.8|9658|9636|9633|651
1667928900000|2022-11-08 17:35:00|9654|9650.2|9650.1|9646.3|9661.8|9658.2|9649.3|9646.3|347
1667929200000|2022-11-08 17:40:00|9651|9647.2|9637.5|9633.7|9651.1|9648.2|9632.5|9629.2|1603
1667929500000|2022-11-08 17:45:00|9637.3|9634.5|9653.1|9649.3|9660.8|9657.3|9633.5|9629.7|1385
1667929800000|2022-11-08 17:50:00|9653|9650.2|9647.8|9644|9654.9|9651.3|9640.3|9637.3|516
1667930100000|2022-11-08 17:55:00|9648.4|9644.6|9651.1|9647.3|9652.3|9649|9643.2|9639.4|334
1667930400000|2022-11-08 18:00:00|9650.8|9647|9638.4|9634.6|9651.1|9648.3|9630.4|9627.4|550
1667930700000|2022-11-08 18:05:00|9637.4|9633.6|9616.9|9614.1|9639.9|9636.6|9615.2|9612.2|2038
1667931000000|2022-11-08 18:10:00|9617|9613.2|9616.2|9612.4|9621|9618.2|9608.3|9605.4|1121
1667931300000|2022-11-08 18:15:00|9616|9612.2|9613.2|9610.4|9625|9621.4|9612.2|9608.5|968
1667931600000|2022-11-08 18:20:00|9614|9610.2|9581.8|9579|9616|9612.5|9565.1|9562.3|3106
1667931900000|2022-11-08 18:25:00|9583|9580.2|9535.3|9532.5|9584|9581|9530.1|9527.2|2780
1667932200000|2022-11-08 18:30:00|9535.1|9532.3|9542.3|9538.5|9550.1|9546.5|9530.1|9527.1|2216
1667932500000|2022-11-08 18:35:00|9542.1|9539.3|9547.1|9544.3|9549.8|9546|9532.9|9529.3|1275
1667932800000|2022-11-08 18:40:00|9547.9|9544.1|9539.1|9535.3|9549.3|9546.3|9530.1|9527.3|715
1667933100000|2022-11-08 18:45:00|9539.2|9535.4|9532.1|9529.3|9544.2|9541.3|9529.9|9526.3|849
1667933400000|2022-11-08 18:50:00|9532.2|9528.4|9528.4|9524.6|9539.9|9536.3|9521.9|9519.1|1049
1667933700000|2022-11-08 18:55:00|9528.5|9524.7|9529.2|9525.4|9532.2|9528.4|9510.4|9506.7|1558
1667934000000|2022-11-08 19:00:00|9528.4|9524.6|9520.8|9517|9540.9|9537.2|9520.7|9517|1147
1667934300000|2022-11-08 19:05:00|9520|9517.2|9510|9507.2|9522.8|9519.5|9507.8|9504.2|1077
1667934600000|2022-11-08 19:10:00|9510.2|9506.4|9543.7|9540.9|9544.8|9541|9509.8|9506|935
1667934900000|2022-11-08 19:15:00|9542.7|9539.9|9531|9528.2|9550.6|9547.8|9528|9524.3|1895
1667935200000|2022-11-08 19:20:00|9530.1|9526.3|9521.8|9518|9530.1|9527.2|9513.6|9510.3|3410
1667935500000|2022-11-08 19:25:00|9520.9|9518.1|9472.6|9469.8|9533.5|9529.8|9466.8|9464|11788
1667935800000|2022-11-08 19:30:00|9472.4|9469.6|9491.4|9487.6|9497.1|9493.8|9469.4|9466.6|2154
1667936100000|2022-11-08 19:35:00|9491.9|9488.1|9493.9|9491.1|9502.7|9499.4|9483.1|9479.3|681
1667936400000|2022-11-08 19:40:00|9492.9|9490.1|9500.4|9497.6|9506.1|9502.9|9483.6|9479.9|742
1667936700000|2022-11-08 19:45:00|9500.6|9497.8|9504.5|9500.7|9505.5|9501.7|9494.4|9490.6|333
1667937000000|2022-11-08 19:50:00|9504.7|9500.9|9512.5|9509.7|9516.5|9512.7|9503.5|9499.9|346
1667937300000|2022-11-08 19:55:00|9512.4|9509.6|9507.3|9503.5|9514.4|9510.9|9506.3|9503.4|313
1667937600000|2022-11-08 20:00:00|9507.5|9503.7|9511.5|9508.7|9520.5|9517.7|9506.3|9503.5|222
1667937900000|2022-11-08 20:05:00|9511.8|9509|9515.3|9511.5|9518.5|9515.7|9509.5|9506.5|255
1667938200000|2022-11-08 20:10:00|9515.5|9511.7|9520.3|9516.5|9521.8|9518.7|9510.3|9507.3|204
1667938500000|2022-11-08 20:15:00|9520.1|9517.3|9514.4|9511.6|9523.3|9519.7|9511.4|9508.5|78
1667938800000|2022-11-08 20:20:00|9514.6|9510.8|9509.3|9505.5|9517.3|9513.6|9507.4|9504.1|69
1667939100000|2022-11-08 20:25:00|9509.9|9506.1|9517.4|9514.6|9524.3|9520.6|9509.4|9505.8|124
1667939400000|2022-11-08 20:30:00|9518.1|9515.3|9524.6|9520.8|9531.6|9527.8|9518.1|9514.6|585
1667939700000|2022-11-08 20:35:00|9523.6|9519.8|9521.2|9517.4|9531.2|9527.6|9518.4|9514.8|232
1667940000000|2022-11-08 20:40:00|9521.9|9518.1|9522.5|9518.7|9523.4|9519.9|9513.4|9510.4|194
1667940300000|2022-11-08 20:45:00|9522.7|9519.7|9514.5|9510.7|9529.5|9525.9|9513.5|9509.7|168
1667940600000|2022-11-08 20:50:00|9515.8|9512|9512.8|9509|9518.2|9514.4|9510.7|9507.4|53
1667940900000|2022-11-08 20:55:00|9512.5|9508.7|9512.6|9508.8|9516.5|9512.9|9509.5|9505.8|97
1667941200000|2022-11-08 21:00:00|9511.8|9508|9512.3|9509.5|9516.1|9512.5|9510.6|9507.7|265
1667941500000|2022-11-08 21:05:00|9513.1|9509.3|9522.8|9519|9523.1|9520.3|9512.1|9508.7|434
1667941800000|2022-11-08 21:10:00|9522.5|9518.7|9517.9|9515.1|9525.3|9522|9517.9|9514.5|74
1667942100000|2022-11-08 21:15:00|9517.8|9515|9519.6|9515.8|9522.8|9519.1|9517.4|9513.6|32
1667942400000|2022-11-08 21:20:00|9519.8|9516|9514.4|9510.6|9520.8|9517.1|9511.4|9507.6|23
1667942700000|2022-11-08 21:25:00|9514.1|9510.3|9513.1|9505.3|9516.9|9513.9|9511.4|9505.3|70
1667943000000|2022-11-08 21:30:00|9512.9|9505.1|9497.5|9493.7|9513.9|9506.1|9486.7|9482.9|359
1667943300000|2022-11-08 21:35:00|9497.7|9493.9|9483.7|9479.9|9500|9496.4|9482|9479.2|128
1667943600000|2022-11-08 21:40:00|9483.9|9480.1|9464|9460.2|9484.7|9481.1|9464|9460.2|340
1667943900000|2022-11-08 21:45:00|9464.3|9460.5|9458.8|9455|9466|9462.2|9456.7|9453|230
1667944200000|2022-11-08 21:50:00|9459.7|9455.9|9464.6|9460.8|9469|9465.2|9459.7|9455.9|84
1667944500000|2022-11-08 21:55:00|9463.8|9461|9469.3|9465.5|9472.8|9466.8|9463|9459.2|172
1667944800000|2022-11-08 22:00:00|9473|9465.2|9464.8|9457|9473|9465.2|9463.9|9456.1|3
1667945100000|2022-11-08 22:05:00|9464.4|9456.6|9457.1|9453.3|9469.3|9461.5|9457.1|9453.3|170
1667945400000|2022-11-08 22:10:00|9456.9|9454.1|9458.1|9454.3|9466.1|9459|9456.9|9454.1|14
1667945700000|2022-11-08 22:15:00|9456.1|9453.3|9455.9|9453.1|9456.1|9453.3|9455.9|9453.1|14
1667946000000|2022-11-08 22:20:00|9457.2|9454.4|9467|9464.2|9467.5|9464.2|9457.2|9453.7|47
1667946300000|2022-11-08 22:25:00|9470.2|9466.4|9487.9|9480.1|9489.7|9485.9|9470.2|9464.1|94
1667946600000|2022-11-08 22:30:00|9488.2|9480.4|9489.7|9481.9|9493.9|9488.6|9487.9|9480.1|26
1667946900000|2022-11-08 22:35:00|9491.5|9483.7|9489.7|9485.9|9494.8|9489.9|9484.7|9476.9|51
1667947200000|2022-11-08 22:40:00|9488.7|9480.9|9489.1|9481.3|9493.8|9488.3|9488.7|9480.9|31
1667947500000|2022-11-08 22:45:00|9486.5|9482.7|9461.8|9454|9489.1|9482.7|9461.8|9454|27
1667947800000|2022-11-08 22:50:00|9462.1|9454.3|9461.3|9453.5|9469.3|9461.5|9456.8|9451.7|169
1667948100000|2022-11-08 22:55:00|9460.9|9453.1|9461.8|9454|9463.8|9457.5|9458.8|9453|5
1667955600000|2022-11-09 01:00:00|9482.5|9479.7|9510|9506.2|9519.9|9516.1|9482.5|9478.4|788
1667955900000|2022-11-09 01:05:00|9510.4|9506.6|9508.2|9504.4|9519.4|9515.6|9492.4|9486.2|372
1667956200000|2022-11-09 01:10:00|9508.3|9504.5|9479.7|9475.9|9509|9504.5|9478.5|9472.2|318
1667956500000|2022-11-09 01:15:00|9480|9477.2|9489.3|9485.5|9489.7|9485.9|9475.7|9469.9|274
1667956800000|2022-11-09 01:20:00|9489.1|9485.3|9497.5|9493.7|9503.1|9500.3|9489.1|9484|298
1667957100000|2022-11-09 01:25:00|9497.8|9494|9499.8|9496|9500.3|9496.5|9491.1|9487.3|80
1667957400000|2022-11-09 01:30:00|9500.9|9497.1|9499.3|9495.5|9513.9|9511|9499.3|9495.5|123
1667957700000|2022-11-09 01:35:00|9499.1|9495.3|9481.9|9478.1|9500.3|9496.5|9480.1|9476.3|230
1667958000000|2022-11-09 01:40:00|9481.8|9478|9493.1|9490.3|9497.6|9493.3|9480.1|9476.3|76
1667958300000|2022-11-09 01:45:00|9493.2|9489.4|9489.9|9486.1|9497.4|9493.6|9486.6|9482.9|107
1667958600000|2022-11-09 01:50:00|9490.4|9486.6|9489|9485.2|9492.2|9488.4|9486.5|9483.6|46
1667958900000|2022-11-09 01:55:00|9488.4|9484.6|9495.9|9492.1|9497.2|9494.2|9471.7|9468.7|604
1667959200000|2022-11-09 02:00:00|9495.4|9491.6|9489.8|9486|9498.8|9495|9484.8|9481.7|218
1667959500000|2022-11-09 02:05:00|9489.2|9485.4|9485|9482.2|9495.2|9491.4|9485|9482|187
1667959800000|2022-11-09 02:10:00|9484.8|9482|9483.1|9479.3|9489|9485.2|9481.1|9477.7|165
1667960100000|2022-11-09 02:15:00|9483|9480.2|9488|9484.2|9490.8|9487|9483|9480|43
1667960400000|2022-11-09 02:20:00|9487.6|9483.8|9486.1|9482.3|9489.3|9486|9484.1|9481.3|21
1667960700000|2022-11-09 02:25:00|9485.9|9483.1|9493.1|9489.3|9494.3|9491.1|9485.9|9482.3|79
1667961000000|2022-11-09 02:30:00|9492.4|9488.6|9489.6|9485.8|9492.4|9488.6|9484.1|9480.3|93
1667961300000|2022-11-09 02:35:00|9489.9|9486.1|9490.6|9486.8|9493.1|9490.1|9485.1|9481.3|17
1667961600000|2022-11-09 02:40:00|9489.9|9486.1|9486.5|9482.7|9492|9487.6|9484.9|9482.1|61
1667961900000|2022-11-09 02:45:00|9486.4|9482.6|9489.9|9486.1|9494|9490.2|9486|9482.2|25
1667962200000|2022-11-09 02:50:00|9489.5|9485.7|9483.7|9479.9|9489.9|9486.1|9482.5|9478.9|35
1667962500000|2022-11-09 02:55:00|9483.5|9479.7|9487.7|9483.9|9488.7|9484.9|9477.8|9474.9|120
1667962800000|2022-11-09 03:00:00|9487|9483.2|9486|9482.2|9491.7|9488|9486|9482.2|64
1667963100000|2022-11-09 03:05:00|9485.8|9482|9475.8|9472|9485.8|9482.2|9474.6|9471.7|97
1667963400000|2022-11-09 03:10:00|9476|9473|9471.3|9467.5|9477.8|9475|9468.3|9464.8|477
1667963700000|2022-11-09 03:15:00|9471.1|9468.3|9476.4|9472.6|9482.6|9478.8|9470.6|9466.8|156
1667964000000|2022-11-09 03:20:00|9476.6|9472.8|9470.2|9466.4|9481.2|9477.6|9469.1|9465.3|126
1667964300000|2022-11-09 03:25:00|9470.6|9466.8|9468.6|9464.8|9471.2|9466.8|9460.2|9456.6|160
1667964600000|2022-11-09 03:30:00|9469.1|9465.3|9463.5|9459.7|9469.9|9466.1|9458.7|9455.1|44
1667964900000|2022-11-09 03:35:00|9464.7|9460.9|9458.9|9455.1|9469.5|9465.7|9457.7|9454.1|72
1667965200000|2022-11-09 03:40:00|9459.4|9455.6|9461.7|9457.9|9462.7|9459.9|9457.9|9454.6|28
1667965500000|2022-11-09 03:45:00|9460.8|9458|9460.8|9458|9461.8|9458.9|9458.5|9454.9|20
1667965800000|2022-11-09 03:50:00|9460.7|9457.9|9465.5|9461.7|9467.8|9464.9|9460.7|9457|27
1667966100000|2022-11-09 03:55:00|9465.1|9461.3|9460.6|9457.8|9467.1|9464|9460.6|9457.7|37
1667966400000|2022-11-09 04:00:00|9461.5|9457.7|9458.6|9454.8|9465|9461.2|9455.8|9452|268
1667966700000|2022-11-09 04:05:00|9459|9455.2|9459.9|9456.1|9460.4|9457.1|9454.9|9452|90
1667967000000|2022-11-09 04:10:00|9459.4|9455.6|9457.1|9453.3|9462.9|9460.1|9455.9|9452.1|83
1667967300000|2022-11-09 04:15:00|9456.6|9452.8|9455.9|9453.1|9457.1|9453.3|9454.9|9451.9|32
1667967600000|2022-11-09 04:20:00|9456.1|9452.3|9450.2|9446.4|9456.1|9453.1|9444.2|9441.4|485
1667967900000|2022-11-09 04:25:00|9451.1|9447.3|9450|9447.2|9451.1|9447.3|9446.2|9442.4|38
1667968200000|2022-11-09 04:30:00|9450.2|9447.4|9450.2|9446.4|9451.2|9448.4|9446.2|9442.4|76
1667968500000|2022-11-09 04:35:00|9450|9447.2|9457.7|9453.9|9459|9455.2|9450|9446.4|100
1667968800000|2022-11-09 04:40:00|9456.9|9453.1|9452.8|9449|9457.2|9453.4|9448.2|9444.4|57
1667969100000|2022-11-09 04:45:00|9453.2|9449.4|9447.1|9443.3|9453.2|9450.4|9446.5|9442.7|27
1667969400000|2022-11-09 04:50:00|9446.6|9442.8|9448|9444.2|9448.5|9444.7|9446|9442.3|7
1667969700000|2022-11-09 04:55:00|9448.1|9444.3|9448.1|9444.3|9449.5|9445.7|9445.1|9441.2|35
1667970000000|2022-11-09 05:00:00|9449.1|9445.3|9445.4|9441.6|9449.4|9445.6|9441.1|9437.5|79
1667970300000|2022-11-09 05:05:00|9446.1|9442.3|9453.1|9449.3|9456.9|9453.1|9446.1|9442.3|27
1667970600000|2022-11-09 05:10:00|9452.3|9448.5|9452.2|9449.4|9454.2|9450.4|9450.1|9446.6|10
1667970900000|2022-11-09 05:15:00|9452.1|9449.3|9452.5|9449.7|9454.2|9451.3|9450.9|9447.1|18
1667971200000|2022-11-09 05:20:00|9452.1|9448.3|9444.7|9441.9|9453.5|9449.9|9442.5|9438.9|26
1667971500000|2022-11-09 05:25:00|9445.7|9442.9|9452.7|9449.9|9453.7|9450.1|9445.5|9441.9|15
1667971800000|2022-11-09 05:30:00|9452.5|9448.7|9448.2|9444.4|9465.3|9461.9|9448.2|9444.4|162
1667972100000|2022-11-09 05:35:00|9448.8|9445|9446.5|9442.7|9452|9448.2|9445.2|9441.4|41
1667972400000|2022-11-09 05:40:00|9446.8|9443|9439.1|9435.3|9447|9443.2|9437|9434.2|47
1667972700000|2022-11-09 05:45:00|9439|9435.2|9445|9441.2|9447|9443.2|9435|9432|195
1667973000000|2022-11-09 05:50:00|9445.5|9441.7|9445.8|9442|9449.3|9445.5|9443|9439.3|130
1667973300000|2022-11-09 05:55:00|9446.6|9442.8|9465.4|9461.6|9474.4|9471.5|9446.6|9442.8|223
1667973600000|2022-11-09 06:00:00|9465.6|9461.8|9457.6|9453.8|9467.8|9464.1|9454.1|9449.1|64
1667973900000|2022-11-09 06:05:00|9457.9|9454.1|9469.4|9465.6|9476.2|9472.4|9457.9|9454.1|256
1667974200000|2022-11-09 06:10:00|9468.9|9465.1|9463|9460.2|9470.9|9467.4|9461.4|9456.3|209
1667974500000|2022-11-09 06:15:00|9463.2|9460.4|9471.2|9467.4|9474.9|9471.1|9460.2|9456.4|243
1667974800000|2022-11-09 06:20:00|9470.5|9466.7|9467.8|9464|9472.9|9469.9|9462.9|9459.1|134
1667975100000|2022-11-09 06:25:00|9467.5|9463.7|9472.8|9469|9476.3|9472.7|9464.3|9460.5|328
1667975400000|2022-11-09 06:30:00|9472.6|9468.8|9469.3|9465.5|9477.6|9474.7|9467.1|9463.3|155
1667975700000|2022-11-09 06:35:00|9468.5|9465.7|9475.8|9472|9479.9|9476|9464|9460.3|202
1667976000000|2022-11-09 06:40:00|9475.4|9471.6|9488.4|9485.6|9494.3|9490.5|9475.4|9471.6|332
1667976300000|2022-11-09 06:45:00|9488.6|9485.8|9492.4|9488.6|9493.4|9490.6|9485.3|9481.5|176
1667976600000|2022-11-09 06:50:00|9492.6|9488.8|9495.4|9491.6|9498.3|9494.5|9492.6|9488.8|277
1667976900000|2022-11-09 06:55:00|9495.6|9491.8|9492.7|9488.9|9499.4|9495.8|9488.1|9484.3|303
1667977200000|2022-11-09 07:00:00|9492.6|9489.8|9487.9|9484.1|9496.9|9493.1|9485.9|9482.9|151
1667977500000|2022-11-09 07:05:00|9487.1|9484.3|9490.5|9486.7|9491.5|9487.7|9473.7|9469.9|227
1667977800000|2022-11-09 07:10:00|9490.4|9486.6|9496|9492.2|9503.5|9500.6|9488.7|9485.6|296
1667978100000|2022-11-09 07:15:00|9495.3|9491.5|9498|9494.2|9498.6|9494.8|9490|9486.2|199
1667978400000|2022-11-09 07:20:00|9498.5|9494.7|9488.6|9484.8|9504.6|9500.8|9487.6|9483.8|199
1667978700000|2022-11-09 07:25:00|9487.6|9483.8|9490.1|9486.3|9490.1|9486.3|9477.8|9474.2|356
1667979000000|2022-11-09 07:30:00|9490.3|9486.5|9475.4|9471.6|9490.3|9486.5|9469.8|9466|357
1667979300000|2022-11-09 07:35:00|9474.6|9470.8|9482.1|9478.3|9484.2|9480.4|9470.4|9466.8|184
1667979600000|2022-11-09 07:40:00|9482.2|9478.4|9485|9481.2|9486.2|9482.6|9479.2|9475.4|138
1667979900000|2022-11-09 07:45:00|9485.7|9481.9|9477.2|9474.4|9489|9486.2|9474.2|9470.9|416
1667980200000|2022-11-09 07:50:00|9478|9474.2|9504.8|9501|9505.8|9502|9477.2|9473.4|837
1667980500000|2022-11-09 07:55:00|9504.7|9502|9472.5|9468.7|9504.8|9502|9472.5|9468.7|902
1667980800000|2022-11-09 08:00:00|9471.5|9468.5|9481.1|9478.3|9483.3|9479.7|9461.5|9457.9|1075
1667981100000|2022-11-09 08:05:00|9481.5|9478.7|9450.8|9447|9485.5|9482.7|9445.8|9442.9|1707
1667981400000|2022-11-09 08:10:00|9451.5|9447.7|9442.3|9438.5|9459.6|9455.8|9436.5|9433.5|1018
1667981700000|2022-11-09 08:15:00|9442.2|9438.4|9444.8|9441|9453|9449.8|9437.1|9433.4|938
1667982000000|2022-11-09 08:20:00|9445|9441.2|9440.9|9437.1|9446.8|9443.2|9433.1|9430.3|919
1667982300000|2022-11-09 08:25:00|9441.9|9438.1|9425.9|9422.1|9445.3|9442|9425.1|9421.6|5252
1667982600000|2022-11-09 08:30:00|9426.6|9422.8|9446.5|9442.7|9449.5|9445.9|9426.6|9422.8|3123
1667982900000|2022-11-09 08:35:00|9446.7|9442.9|9451.2|9447.4|9463.7|9460.1|9443.4|9440.1|928
1667983200000|2022-11-09 08:40:00|9451|9447.2|9449.5|9446.7|9456.4|9452.7|9446.9|9444.1|835
1667983500000|2022-11-09 08:45:00|9449.7|9446.9|9454.2|9450.4|9457|9454|9444.2|9441.4|1304
1667983800000|2022-11-09 08:50:00|9454.8|9451|9469.8|9466|9471.8|9468.2|9454.8|9451|1042
1667984100000|2022-11-09 08:55:00|9470|9467|9466.6|9463.8|9470.8|9467.2|9452.8|9450|737
1667984400000|2022-11-09 09:00:00|9467.1|9463.3|9441.8|9438|9468.6|9465.8|9436.8|9433|1136
1667984700000|2022-11-09 09:05:00|9440.8|9437|9465.8|9463|9468.6|9465.8|9439.9|9434.1|633
1667985000000|2022-11-09 09:10:00|9465.6|9462|9456.4|9452.6|9467.6|9464.4|9455.4|9451.8|610
1667985300000|2022-11-09 09:15:00|9456.6|9453.8|9447.1|9443.3|9458.7|9455.8|9442.9|9439.6|1174
1667985600000|2022-11-09 09:20:00|9446.3|9443.5|9471.5|9467.7|9475.5|9471.7|9446.3|9443.3|877
1667985900000|2022-11-09 09:25:00|9471.7|9467.9|9458.2|9455.4|9475.7|9472.7|9457.1|9453.6|807
1667986200000|2022-11-09 09:30:00|9458|9455.2|9467.7|9463.9|9469.9|9467.1|9453.9|9450.4|578
1667986500000|2022-11-09 09:35:00|9467.9|9464.1|9467.5|9464.7|9484.5|9481.7|9461.9|9458.1|603
1667986800000|2022-11-09 09:40:00|9466.5|9463.7|9468.5|9464.7|9472.3|9468.7|9462.3|9458.7|235
1667987100000|2022-11-09 09:45:00|9467.6|9463.8|9442.6|9438.8|9472.3|9468.5|9442.6|9438.8|572
1667987400000|2022-11-09 09:50:00|9442.3|9438.5|9444.4|9440.6|9449.3|9445.6|9435.6|9432.2|768
1667987700000|2022-11-09 09:55:00|9445.3|9441.5|9428.1|9425.3|9445.4|9441.6|9426.1|9423.1|1007
1667988000000|2022-11-09 10:00:00|9428.8|9426|9430.3|9426.5|9431.1|9428.3|9424|9421|1904
1667988300000|2022-11-09 10:05:00|9430.1|9427.3|9450.9|9447.1|9451.2|9447.4|9428.1|9424.5|1531
1667988600000|2022-11-09 10:10:00|9450.7|9446.9|9444.7|9440.9|9452.9|9449.1|9440.7|9437.1|336
1667988900000|2022-11-09 10:15:00|9444.6|9440.8|9431.5|9427.7|9446.7|9443.7|9429.9|9426.1|1521
1667989200000|2022-11-09 10:20:00|9431.4|9428.6|9434.8|9431|9439.7|9436.4|9431.4|9428.4|887
1667989500000|2022-11-09 10:25:00|9433.8|9430|9434.5|9430.7|9437.8|9434.2|9427.5|9423.9|989
1667989800000|2022-11-09 10:30:00|9434.8|9431|9425.1|9421.3|9436.5|9432.9|9422.3|9419.5|993
1667990100000|2022-11-09 10:35:00|9424.5|9420.7|9421.8|9418|9427.5|9424.7|9417.5|9414|829
1667990400000|2022-11-09 10:40:00|9420.8|9417.2|9421|9418.2|9422|9418.8|9417.2|9414|853
1667990700000|2022-11-09 10:45:00|9422.1|9417.2|9424.8|9421|9430.6|9427|9420.8|9417.2|456
1667991000000|2022-11-09 10:50:00|9423.8|9420.2|9425.4|9421.6|9429.4|9426.5|9421.6|9418|561
1667991300000|2022-11-09 10:55:00|9425.2|9421.4|9420.2|9417.4|9425.4|9421.6|9410.4|9407.6|778
1667991600000|2022-11-09 11:00:00|9421.2|9417.6|9433.4|9430.6|9437.4|9433.6|9418.9|9415.3|638
1667991900000|2022-11-09 11:05:00|9433.2|9430.4|9442|9439.2|9442.8|9439.7|9430.2|9426.6|389
1667992200000|2022-11-09 11:10:00|9441.8|9439|9442.2|9439.4|9442.8|9439.4|9432.4|9429.6|527
1667992500000|2022-11-09 11:15:00|9442.4|9438.6|9439.2|9436.4|9449|9445.4|9438|9434.2|522
1667992800000|2022-11-09 11:20:00|9439.3|9435.5|9436.3|9432.5|9447.2|9443.4|9434.5|9430.7|426
1667993100000|2022-11-09 11:25:00|9437.3|9433.5|9431.3|9427.5|9438.1|9435.3|9425.1|9422.2|177
1667993400000|2022-11-09 11:30:00|9431.1|9428.3|9418.3|9414.5|9436.3|9433.5|9413.5|9410.5|257
1667993700000|2022-11-09 11:35:00|9417.5|9414.7|9417.3|9413.5|9420.6|9417|9411.6|9408.7|788
1667994000000|2022-11-09 11:40:00|9417|9413.2|9412.8|9409|9417|9413.3|9405|9402.2|1093
1667994300000|2022-11-09 11:45:00|9413.6|9410|9413.9|9410.1|9416.8|9414|9411.8|9408.8|429
1667994600000|2022-11-09 11:50:00|9413.1|9410.3|9415.4|9412.6|9416.1|9413.3|9411.3|9408.5|609
1667994900000|2022-11-09 11:55:00|9415.3|9412.5|9420.1|9417.3|9421.9|9418.5|9410.3|9407.5|632
1667995200000|2022-11-09 12:00:00|9421.1|9416.5|9407.2|9403.4|9423.3|9419.6|9406.2|9402.8|447
1667995500000|2022-11-09 12:05:00|9406.4|9403.6|9421.9|9418.1|9422.2|9418.4|9391.2|9387.4|1574
1667995800000|2022-11-09 12:10:00|9422|9418.2|9418.2|9414.4|9422|9418.4|9400|9396.4|585
1667996100000|2022-11-09 12:15:00|9418|9415.2|9407|9403.2|9423|9420.2|9402.2|9398.6|539
1667996400000|2022-11-09 12:20:00|9406.7|9403.9|9372.5|9368.7|9409.5|9405.7|9370.2|9367.3|2764
1667996700000|2022-11-09 12:25:00|9372.9|9369.1|9352.2|9348.4|9378.5|9375.1|9349|9345.6|2725
1667997000000|2022-11-09 12:30:00|9352|9349.2|9320.4|9316.6|9352.4|9349.2|9315.9|9312.9|3639
1667997300000|2022-11-09 12:35:00|9320.2|9316.4|9336.2|9333.4|9339.8|9336.2|9319.4|9316.4|1287
1667997600000|2022-11-09 12:40:00|9336|9333.2|9337.2|9333.4|9351.5|9347.8|9335|9332|1171
1667997900000|2022-11-09 12:45:00|9337.8|9334|9338.4|9334.6|9344.3|9340.8|9330|9327|871
1667998200000|2022-11-09 12:50:00|9338.6|9334.8|9343.3|9340.5|9347.8|9344|9335.6|9332.6|731
1667998500000|2022-11-09 12:55:00|9343.4|9340.6|9366.9|9363.1|9367.1|9364.1|9337.6|9334|704
1667998800000|2022-11-09 13:00:00|9367.1|9363.3|9396.7|9393.9|9411.3|9408.4|9365.6|9362.1|2448
1667999100000|2022-11-09 13:05:00|9396.5|9392.7|9398.3|9394.5|9401.3|9398.4|9379.5|9375.7|1087
1667999400000|2022-11-09 13:10:00|9398.2|9394.4|9391.1|9388.3|9406.6|9402.8|9386.1|9382.3|896
1667999700000|2022-11-09 13:15:00|9391|9388.2|9420.8|9417|9424.9|9421.8|9389.3|9385.5|1635
1668000000000|2022-11-09 13:20:00|9419.9|9417.1|9411.9|9408.1|9424.3|9421.3|9399.6|9395.8|696
1668000300000|2022-11-09 13:25:00|9411.1|9408.3|9410.6|9407.8|9414.6|9410.9|9397.1|9393.5|489
1668000600000|2022-11-09 13:30:00|9410.7|9407.9|9425.2|9421.4|9425.9|9422.4|9407.4|9404.1|973
1668000900000|2022-11-09 13:35:00|9424.4|9421.6|9416.9|9413.1|9431.2|9428.3|9412.1|9408.4|1180
1668001200000|2022-11-09 13:40:00|9417.1|9413.3|9427.2|9423.4|9435.6|9432.6|9411.4|9408.6|1810
1668001500000|2022-11-09 13:45:00|9428.9|9425.1|9433|9430.2|9439|9435.2|9423.4|9420.4|765
1668001800000|2022-11-09 13:50:00|9433.4|9430.6|9406.2|9402.4|9438.2|9434.4|9401.4|9397.7|1169
1668002100000|2022-11-09 13:55:00|9406.5|9402.7|9419.2|9416.4|9419.5|9416.4|9375.2|9371.4|1713
1668002400000|2022-11-09 14:00:00|9419.3|9415.5|9368.2|9364.4|9426.3|9422.5|9365.7|9362.1|2377
1668002700000|2022-11-09 14:05:00|9368.9|9365.1|9374|9370.2|9379.5|9375.9|9361.2|9358.4|914
1668003000000|2022-11-09 14:10:00|9373.2|9369.4|9383.6|9379.8|9409|9405.2|9370.4|9367|1125
1668003300000|2022-11-09 14:15:00|9384.5|9380.7|9380.3|9376.5|9387.9|9385|9369.3|9366.5|861
1668003600000|2022-11-09 14:20:00|9380.5|9376.7|9364.4|9360.6|9391.1|9388.1|9356.3|9353.5|1682
1668003900000|2022-11-09 14:25:00|9363.4|9359.6|9356.6|9353.8|9365.3|9362.3|9346.6|9343|1956
1668004200000|2022-11-09 14:30:00|9356.9|9354.1|9319.3|9316.5|9359.8|9356.1|9318.5|9315.7|2536
1668004500000|2022-11-09 14:35:00|9319.5|9315.7|9348.3|9345.5|9349.1|9345.5|9318.5|9315.5|2318
1668004800000|2022-11-09 14:40:00|9348.4|9344.6|9332.8|9329|9359.6|9356.6|9327.6|9324.8|1534
1668005100000|2022-11-09 14:45:00|9333|9330.2|9326.8|9324|9359.8|9356.8|9326.8|9323.1|1697
1668005400000|2022-11-09 14:50:00|9325.9|9323|9325.6|9322.8|9337.8|9334|9307.9|9304.3|2837
1668005700000|2022-11-09 14:55:00|9325.1|9321.3|9320.9|9317.1|9329.8|9326.8|9309.2|9305.9|1896
1668006000000|2022-11-09 15:00:00|9320.7|9316.9|9329|9326.2|9338.2|9335.4|9316.9|9313.1|1885
1668006300000|2022-11-09 15:05:00|9331.2|9327.4|9342.4|9339.6|9348|9345|9323.2|9319.6|1470
1668006600000|2022-11-09 15:10:00|9342.2|9339.4|9347.3|9343.5|9351.2|9348.4|9336.5|9333.6|1201
1668006900000|2022-11-09 15:15:00|9347.2|9344.4|9323.1|9320.3|9356.3|9353.5|9318.3|9315.3|1702
1668007200000|2022-11-09 15:20:00|9323.3|9319.5|9308.1|9305.3|9330.1|9326.3|9307.1|9303.8|1866
1668007500000|2022-11-09 15:25:00|9308.3|9305.5|9325.1|9317.3|9325.6|9322.1|9305.7|9302.5|2031
1668007800000|2022-11-09 15:30:00|9325.3|9317.5|9286.5|9283.7|9342.6|9338.9|9281.6|9278.8|4986
1668008100000|2022-11-09 15:35:00|9287.3|9283.5|9280.6|9276.8|9297.3|9294.3|9265.8|9262.8|4669
1668008400000|2022-11-09 15:40:00|9279.9|9276.1|9284.1|9281.3|9286.2|9283.3|9265.9|9262.6|2304
1668008700000|2022-11-09 15:45:00|9284.2|9280.4|9302|9299.2|9302.2|9299.3|9283.7|9280.3|1266
1668009000000|2022-11-09 15:50:00|9301.9|9299.1|9282.6|9279.8|9304.7|9301.9|9274.7|9271.6|2145
1668009300000|2022-11-09 15:55:00|9282.4|9279.6|9273.4|9270.6|9284.7|9281.8|9271.4|9268.1|1708
1668009600000|2022-11-09 16:00:00|9273.5|9270.7|9279.2|9275.4|9292|9288.4|9271.4|9268.4|1509
1668009900000|2022-11-09 16:05:00|9279.7|9276.4|9291.7|9288.9|9292.5|9288.9|9264.9|9262.1|2751
1668010200000|2022-11-09 16:10:00|9291.9|9288.1|9304.5|9300.7|9304.5|9301.5|9277.7|9274.9|1977
1668010500000|2022-11-09 16:15:00|9304.3|9301.5|9291.3|9288.5|9307.3|9304.5|9286.5|9283.7|2258
1668010800000|2022-11-09 16:20:00|9291.5|9287.7|9317.4|9314.6|9319.1|9316.1|9287.1|9284.3|3619
1668011100000|2022-11-09 16:25:00|9318.2|9314.4|9349.6|9346.8|9367.2|9363.9|9307.6|9304.4|8906
1668011400000|2022-11-09 16:30:00|9349.7|9345.9|9300.7|9297.9|9351.4|9347.6|9300.7|9297.9|3645
1668011700000|2022-11-09 16:35:00|9301.5|9297.7|9302.2|9298.4|9321.7|9318.9|9288.3|9284.6|1364
1668012000000|2022-11-09 16:40:00|9302.4|9298.6|9295.1|9291.3|9305.1|9302.1|9294.1|9290.4|1165
1668012300000|2022-11-09 16:45:00|9294.9|9292.1|9282|9278.2|9299|9295.4|9281.2|9278.2|1449
1668012600000|2022-11-09 16:50:00|9281.9|9279.1|9281.4|9277.6|9289.7|9286.1|9278|9275.2|1083
1668012900000|2022-11-09 16:55:00|9280.6|9277.8|9289.5|9285.7|9290.7|9287.6|9278.5|9275.6|1237
1668013200000|2022-11-09 17:00:00|9289.7|9285.9|9304|9300.2|9305|9301.4|9283.5|9279.9|1608
1668013500000|2022-11-09 17:05:00|9304.3|9300.5|9285.2|9281.4|9307|9303.4|9281.3|9278.2|805
1668013800000|2022-11-09 17:10:00|9285|9282.2|9299.4|9295.6|9303.6|9299.8|9279.1|9276.2|2092
1668014100000|2022-11-09 17:15:00|9298.6|9295.8|9287.4|9283.6|9298.8|9295.8|9280.6|9277|773
1668014400000|2022-11-09 17:20:00|9286.6|9283.8|9277.7|9274.9|9296.6|9293.6|9277.6|9274.8|1012
1668014700000|2022-11-09 17:25:00|9277.6|9274.8|9271.7|9268.9|9277.6|9274.8|9267.7|9264.8|1652
1668015000000|2022-11-09 17:30:00|9272.4|9269.6|9284.9|9281.1|9284.9|9281.1|9271.3|9268.1|971
1668015300000|2022-11-09 17:35:00|9284.1|9281.3|9281.1|9278.3|9287.1|9284.1|9279.7|9276.4|568
1668015600000|2022-11-09 17:40:00|9281.9|9278.1|9276.9|9273.1|9283.1|9279.3|9258.4|9255.4|2609
1668015900000|2022-11-09 17:45:00|9277|9273.2|9301|9298.2|9312.8|9309|9276|9272.7|1370
1668016200000|2022-11-09 17:50:00|9303.1|9299.3|9303.7|9300.9|9318.5|9314.9|9299.7|9296.9|1595
1668016500000|2022-11-09 17:55:00|9303.5|9300.7|9307.3|9303.5|9318.9|9315.5|9298.3|9294.7|1115
1668016800000|2022-11-09 18:00:00|9307.5|9303.7|9292.3|9289.5|9311.5|9307.8|9285.3|9282.3|1080
1668017100000|2022-11-09 18:05:00|9293.1|9289.3|9270.6|9267.8|9295.1|9292.1|9268.4|9264.6|1286
1668017400000|2022-11-09 18:10:00|9271.4|9267.6|9259.9|9256.1|9272.6|9269|9258.1|9255|1044
1668017700000|2022-11-09 18:15:00|9259.8|9256|9259.1|9256.3|9265.1|9262.1|9257.8|9254.8|1213
1668018000000|2022-11-09 18:20:00|9259.3|9255.5|9260.7|9256.9|9264.2|9260.9|9247.3|9243.5|3846
1668018300000|2022-11-09 18:25:00|9259.9|9257.1|9261.5|9258.7|9268.5|9265.7|9255.5|9251.9|1888
1668018600000|2022-11-09 18:30:00|9261.4|9257.7|9252.2|9249.4|9261.4|9257.7|9248.4|9244.9|2425
1668018900000|2022-11-09 18:35:00|9252|9248.2|9248|9244.2|9252.3|9249.4|9239.5|9236.4|1743
1668019200000|2022-11-09 18:40:00|9248.1|9244.3|9260|9256.2|9263|9259.3|9246.1|9243.2|904
1668019500000|2022-11-09 18:45:00|9260.8|9257|9253.8|9251|9262|9259|9248.8|9246|542
1668019800000|2022-11-09 18:50:00|9254.6|9250.8|9256.4|9253.6|9258.6|9255|9246.4|9243.6|2790
1668020100000|2022-11-09 18:55:00|9256.6|9252.8|9245.5|9241.7|9261.5|9258.7|9241.7|9238.9|1605
1668020400000|2022-11-09 19:00:00|9245.4|9242.6|9251|9248.2|9255.9|9252.9|9237.7|9234.7|1840
1668020700000|2022-11-09 19:05:00|9252|9248.4|9247|9243.2|9262.2|9259.4|9246|9242.4|5401
1668021000000|2022-11-09 19:10:00|9246.8|9243|9236.4|9232.6|9251.4|9247.8|9235.1|9232.3|4569
1668021300000|2022-11-09 19:15:00|9237.7|9233.9|9223|9220.2|9239.1|9236.1|9221.4|9218.4|5777
1668021600000|2022-11-09 19:20:00|9223.2|9219.4|9205.2|9202.4|9227.4|9224.4|9200.4|9197.6|5590
1668021900000|2022-11-09 19:25:00|9205.4|9202.6|9213.8|9210|9245.8|9242.9|9205.2|9202|14162
1668022200000|2022-11-09 19:30:00|9213.6|9210.8|9200.5|9197.7|9230|9227|9200.5|9197.5|3896
1668022500000|2022-11-09 19:35:00|9201.3|9197.5|9205.3|9202.5|9207|9203.4|9200.3|9197.5|976
1668022800000|2022-11-09 19:40:00|9206.3|9202.7|9209.1|9206.3|9212.3|9209.3|9201.3|9198.4|249
1668023100000|2022-11-09 19:45:00|9209.3|9205.5|9204.1|9201.3|9211.1|9207.3|9201.8|9198.5|368
1668023400000|2022-11-09 19:50:00|9204.3|9200.5|9214.7|9211.9|9216.6|9212.9|9194.1|9190.3|894
1668023700000|2022-11-09 19:55:00|9215.6|9211.8|9210.5|9206.7|9216.7|9213.8|9207.5|9203.7|350
1668024000000|2022-11-09 20:00:00|9209.7|9206.9|9218.5|9214.7|9219.5|9215.9|9207.5|9203.7|210
1668024300000|2022-11-09 20:05:00|9218.7|9215.9|9208.7|9205.9|9221.9|9218.9|9208.7|9205.7|244
1668024600000|2022-11-09 20:10:00|9208.5|9205.7|9208.7|9204.9|9213.5|9209.7|9208.3|9204.7|359
1668024900000|2022-11-09 20:15:00|9208.5|9204.7|9211.5|9207.7|9216.5|9212.9|9207.7|9204.7|610
1668025200000|2022-11-09 20:20:00|9211.2|9207.4|9201.2|9198.4|9211.2|9207.9|9201.2|9197.6|597
1668025500000|2022-11-09 20:25:00|9202|9198.2|9211|9208.2|9211.2|9208.2|9201.2|9198.2|168
1668025800000|2022-11-09 20:30:00|9211.2|9208.4|9213.2|9209.4|9213.8|9210.5|9203.3|9200.4|129
1668026100000|2022-11-09 20:35:00|9212.3|9209.5|9206.3|9203.5|9213.1|9209.7|9205.1|9201.5|155
1668026400000|2022-11-09 20:40:00|9206.5|9202.7|9196.5|9192.7|9206.5|9202.7|9193.7|9190.4|829
1668026700000|2022-11-09 20:45:00|9196.3|9193.5|9189.5|9185.7|9201.1|9197.5|9185.3|9181.8|500
1668027000000|2022-11-09 20:50:00|9190.2|9186.4|9190.4|9186.6|9191.8|9188.8|9186.6|9183|102
1668027300000|2022-11-09 20:55:00|9189.4|9185.6|9195.6|9191.8|9197.6|9194|9187.4|9183.6|238
1668027600000|2022-11-09 21:00:00|9196.4|9192.8|9190.4|9186.6|9196.4|9193.6|9185.6|9182.4|234
1668027900000|2022-11-09 21:05:00|9191.1|9187.3|9196.4|9192.6|9196.4|9193.4|9190.2|9186.6|200
1668028200000|2022-11-09 21:10:00|9196.2|9192.4|9194.4|9190.6|9198.4|9195.4|9192.2|9189.2|88
1668028500000|2022-11-09 21:15:00|9194.2|9190.4|9187.2|9184.4|9194.2|9190.4|9185.4|9182.6|116
1668028800000|2022-11-09 21:20:00|9188|9184.2|9185.3|9181.5|9188.2|9184.6|9183.2|9180.4|241
1668029100000|2022-11-09 21:25:00|9185.2|9182.4|9187.2|9184.4|9188|9184.4|9183|9180.2|254
1668029400000|2022-11-09 21:30:00|9187.1|9184.3|9184.1|9181.3|9188|9184.3|9183.1|9180.3|134
1668029700000|2022-11-09 21:35:00|9184.3|9181.5|9187.3|9183.5|9188.3|9185.3|9183.1|9180.1|101
1668030000000|2022-11-09 21:40:00|9186.5|9183.7|9186.5|9183.7|9187.3|9184.1|9183.8|9180.5|92
1668030300000|2022-11-09 21:45:00|9186.1|9183.3|9184.1|9181.3|9189.1|9185.5|9183.1|9180.1|77
1668030600000|2022-11-09 21:50:00|9184.9|9181.1|9190.9|9188.1|9190.9|9188.1|9183.9|9180.1|67
1668030900000|2022-11-09 21:55:00|9191.1|9188.3|9190.9|9188.1|9193.6|9190.3|9185.9|9183.1|196
1668031200000|2022-11-09 22:00:00|9191.7|9187.9|9190.4|9186.6|9192.5|9189.7|9188|9183.1|14
1668031500000|2022-11-09 22:05:00|9189.5|9185.7|9190|9186.2|9193.4|9189|9188.5|9183.2|32
1668031800000|2022-11-09 22:10:00|9189|9185.1|9185.5|9181.7|9190.8|9187.2|9184.7|9179.2|12
1668032100000|2022-11-09 22:15:00|9186|9182.2|9184|9180.2|9187.2|9182.2|9183|9179.2|26
1668032400000|2022-11-09 22:20:00|||||||||7
1668032700000|2022-11-09 22:25:00|9186|9182.2|9186.8|9183|9187|9183.2|9186|9182.2|7
1668033000000|2022-11-09 22:30:00|9187.1|9183.3|9189.1|9185.3|9190.6|9185.3|9186.3|9180.8|21
1668033300000|2022-11-09 22:35:00|9188.7|9184.9|9188.2|9184.4|9189.1|9185.3|9188.2|9184.4|6
1668033600000|2022-11-09 22:40:00|9190.6|9182.8|9188.2|9184.4|9190.6|9184.4|9188.2|9182.7|4
1668033900000|2022-11-09 22:45:00|9188.9|9185.1|9189.7|9186.9|9193.5|9187.1|9188.9|9185.1|20
1668034200000|2022-11-09 22:50:00|9189.9|9187.1|9193.3|9185.5|9193.3|9187.2|9187.7|9184.4|27
1668034500000|2022-11-09 22:55:00|9191|9187.2|9195.7|9192.9|9200.7|9196.5|9191|9185.5|30
1668042000000|2022-11-10 01:00:00|9199.1|9196.3|9176.6|9172.8|9210|9206.5|9171.4|9167.6|634
1668042300000|2022-11-10 01:05:00|9176.8|9173|9190.9|9187.1|9196.2|9193.3|9175.9|9171.6|286
1668042600000|2022-11-10 01:10:00|9191.2|9187.4|9186.9|9183.1|9194.6|9190.8|9186.5|9182.1|107
1668042900000|2022-11-10 01:15:00|9186.7|9183.9|9198.2|9194.4|9198.5|9194.7|9178.9|9175.6|199
1668043200000|2022-11-10 01:20:00|9197.7|9193.9|9195|9191.2|9198|9195|9192.8|9189|58
1668043500000|2022-11-10 01:25:00|9194.8|9192|9195.3|9191.5|9198.8|9195|9192.8|9189.2|60
1668043800000|2022-11-10 01:30:00|9194.9|9191.1|9188.6|9185.8|9194.9|9191.1|9184.6|9180.8|175
1668044100000|2022-11-10 01:35:00|9189.6|9186.3|9190.3|9186.5|9198.6|9194.8|9189.1|9184.8|94
1668044400000|2022-11-10 01:40:00|9189.9|9186.1|9198.8|9195|9200.9|9197.1|9189.9|9186.1|57
1668044700000|2022-11-10 01:45:00|9198.6|9194.8|9207.2|9203.4|9209.7|9206.1|9196.7|9192.9|152
1668045000000|2022-11-10 01:50:00|9207.6|9203.8|9212.6|9208.8|9213.4|9209.7|9200.9|9197.1|77
1668045300000|2022-11-10 01:55:00|9212.2|9208.4|9196|9192.2|9214.5|9209.2|9196|9192.2|43
1668045600000|2022-11-10 02:00:00|9195.8|9192|9207.5|9204.7|9208.5|9204.7|9191.8|9188|157
1668045900000|2022-11-10 02:05:00|9207.3|9204.5|9188.2|9184.4|9208.5|9204.7|9180.3|9177.5|305
1668046200000|2022-11-10 02:10:00|9188|9184.2|9191.3|9187.5|9194.3|9190.7|9185.5|9181.7|81
1668046500000|2022-11-10 02:15:00|9191.5|9187.7|9194.3|9190.5|9199.5|9195.7|9190.5|9186.9|319
1668046800000|2022-11-10 02:20:00|9194.5|9190.7|9196.5|9192.7|9199.8|9196|9193|9189.2|57
1668047100000|2022-11-10 02:25:00|9196.2|9192.4|9196.8|9193|9198.6|9194.8|9194.8|9191|11
1668047400000|2022-11-10 02:30:00|9197.1|9193.3|9200.8|9197|9203|9200|9193.5|9189.7|69
1668047700000|2022-11-10 02:35:00|9200.3|9196.5|9206.6|9202.8|9206.9|9204|9197.8|9194.5|143
1668048000000|2022-11-10 02:40:00|9206.8|9203|9203.4|9199.6|9209.8|9206|9198.6|9195.8|83
1668048300000|2022-11-10 02:45:00|9203.6|9199.8|9199.5|9195.7|9203.6|9199.8|9196.7|9192.9|31
1668048600000|2022-11-10 02:50:00|9199.7|9195.9|9194|9190.2|9199.7|9195.9|9191.5|9187.7|26
1668048900000|2022-11-10 02:55:00|9194.3|9190.5|9198.5|9194.7|9198.8|9195.7|9193.7|9189.9|71
1668049200000|2022-11-10 03:00:00|9198.2|9194.4|9203.2|9199.4|9205.7|9201.9|9193.7|9190.7|20
1668049500000|2022-11-10 03:05:00|9203.5|9199.7|9203.7|9199.9|9206.8|9203|9202.3|9198.7|19
1668049800000|2022-11-10 03:10:00|9203.5|9199.7|9212.6|9209.8|9214.5|9210.7|9200.7|9197.7|291
1668050100000|2022-11-10 03:15:00|9213.5|9209.7|9211.6|9207.8|9216.1|9212.3|9208.6|9205.6|69
1668050400000|2022-11-10 03:20:00|9211.3|9207.5|9213.6|9209.8|9214.6|9210.8|9209.6|9206|44
1668050700000|2022-11-10 03:25:00|9214.4|9211.6|9217|9213.2|9217.4|9214.4|9208.4|9205.6|291
1668051000000|2022-11-10 03:30:00|9216.2|9213.4|9218.2|9214.4|9219|9215.4|9215.2|9211.4|72
1668051300000|2022-11-10 03:35:00|9218|9214.2|9215.2|9211.4|9218|9214.2|9215|9211.4|17
1668051600000|2022-11-10 03:40:00|9215.4|9212.4|9216.5|9212.7|9217|9213.4|9213.2|9210.4|16
1668051900000|2022-11-10 03:45:00|9217|9213.2|9217.2|9213.4|9220|9216.2|9215.2|9212.4|34
1668052200000|2022-11-10 03:50:00|9216.2|9212.4|9219.1|9216.3|9219.3|9216.3|9215.1|9212.2|77
1668052500000|2022-11-10 03:55:00|9219.9|9216.1|9218.9|9215.1|9221.1|9217.3|9217.1|9214|78
1668052800000|2022-11-10 04:00:00|9219.1|9215.3|9220.1|9216.3|9220.3|9217.3|9218.1|9215.1|21
1668053100000|2022-11-10 04:05:00|9219.3|9216.5|9219.9|9216.1|9220.3|9217.3|9218.1|9215.1|54
1668053400000|2022-11-10 04:10:00|9220.1|9216.3|9214.1|9210.3|9220.3|9217.3|9213.1|9210.3|17
1668053700000|2022-11-10 04:15:00|9214.3|9210.5|9211.6|9207.8|9214.3|9211.3|9210.1|9206.4|25
1668054000000|2022-11-10 04:20:00|9211.1|9207.3|9211|9208.2|9215.1|9212.1|9210|9207.1|37
1668054300000|2022-11-10 04:25:00|9211.2|9207.4|9211.2|9207.4|9212.8|9209|9210.2|9206.9|9
1668054600000|2022-11-10 04:30:00|9211|9208.2|9210.2|9206.4|9213.5|9210.2|9209.2|9206.4|52
1668054900000|2022-11-10 04:35:00|9210.5|9206.7|9210|9206.2|9211.2|9207.4|9209.2|9206.2|9
1668055200000|2022-11-10 04:40:00|9210.6|9206.8|9211.2|9207.4|9211.7|9207.9|9209.2|9206.2|17
1668055500000|2022-11-10 04:45:00|9211|9208.2|9211|9208.2|9212.1|9208.5|9209.2|9206.2|6
1668055800000|2022-11-10 04:50:00|9211.8|9208|9211.1|9207.3|9214.6|9210.8|9209.1|9205.5|27
1668056100000|2022-11-10 04:55:00|9210.8|9207|9211.1|9207.3|9212.1|9208.5|9210.3|9206.5|2
1668056400000|2022-11-10 05:00:00|9211.3|9207.5|9213.1|9209.3|9213.8|9210|9202.3|9198.5|29
1668056700000|2022-11-10 05:05:00|9213.3|9209.5|9217.6|9213.8|9218.6|9214.8|9211.6|9207.5|84
1668057000000|2022-11-10 05:10:00|9217.1|9213.3|9209.1|9205.3|9218.8|9215|9207.2|9203.6|73
1668057300000|2022-11-10 05:15:00|9209.2|9205.4|9210.2|9206.4|9213.2|9207.4|9208|9204.2|8
1668057600000|2022-11-10 05:20:00|9209.2|9206.2|9209.9|9206.1|9212.2|9208.4|9208.9|9205.1|13
1668057900000|2022-11-10 05:25:00|9209.4|9205.6|9215.5|9211.7|9215.5|9211.7|9208.2|9204.4|80
1668058200000|2022-11-10 05:30:00|9215.7|9211.9|9209.2|9205.4|9219.4|9216.2|9208.2|9204.6|58
1668058500000|2022-11-10 05:35:00|9209|9206.2|9203.5|9199.7|9211.5|9207.7|9202.2|9198.5|39
1668058800000|2022-11-10 05:40:00|9202.8|9199|9198|9194.2|9203.2|9199.4|9195.3|9192.3|92
1668059100000|2022-11-10 05:45:00|9198.1|9195.2|9200.3|9196.5|9203.5|9199.7|9197.1|9194.3|52
1668059400000|2022-11-10 05:50:00|9200.6|9196.8|9198.1|9195.3|9204.1|9200.3|9196.1|9193.3|42
1668059700000|2022-11-10 05:55:00|9198.3|9195.5|9195.3|9192.5|9200.3|9196.5|9194.1|9191|79
1668060000000|2022-11-10 06:00:00|9196.7|9192.9|9201.9|9198.1|9203.1|9199.5|9193.1|9189.5|192
1668060300000|2022-11-10 06:05:00|9202.1|9198.3|9199.9|9196.1|9204.9|9201.3|9199.3|9195.5|48
1668060600000|2022-11-10 06:10:00|9200.2|9196.4|9198.9|9195.1|9202.1|9198.3|9195.9|9192.9|38
1668060900000|2022-11-10 06:15:00|9199|9195.2|9199.8|9196|9202.3|9198.5|9193.7|9190|114
1668061200000|2022-11-10 06:20:00|9200.3|9196.5|9191.2|9187.4|9202|9196.5|9190.8|9187|202
1668061500000|2022-11-10 06:25:00|9190.5|9186.7|9194.4|9190.6|9199.6|9195.8|9188|9185.2|249
1668061800000|2022-11-10 06:30:00|9194.6|9190.8|9191.9|9188.1|9195.9|9192.8|9190.4|9186.8|119
1668062100000|2022-11-10 06:35:00|9192.4|9188.6|9197.2|9193.4|9200.6|9197.4|9192.4|9188.6|166
1668062400000|2022-11-10 06:40:00|9197.6|9193.8|9205.8|9202|9207.6|9203.8|9195.4|9191.8|146
1668062700000|2022-11-10 06:45:00|9206.1|9202.3|9203.2|9199.4|9211.4|9207.6|9199.7|9195.9|156
1668063000000|2022-11-10 06:50:00|9203.6|9199.8|9202.5|9198.7|9203.6|9199.9|9193.5|9189.9|175
1668063300000|2022-11-10 06:55:00|9201.5|9197.2|9206.5|9202.7|9207.9|9204.1|9198.5|9195.5|116
1668063600000|2022-11-10 07:00:00|9207.1|9203.3|9206.7|9202.9|9209.7|9205.9|9197.9|9194.6|250
1668063900000|2022-11-10 07:05:00|9206.9|9203.1|9203|9199.2|9206.9|9203.1|9197.3|9194.3|279
1668064200000|2022-11-10 07:10:00|9202.2|9199.4|9207|9204.2|9209|9205.2|9193.2|9190.1|221
1668064500000|2022-11-10 07:15:00|9208|9204|9204|9200.2|9212.3|9208.5|9204|9200.2|147
1668064800000|2022-11-10 07:20:00|9203.5|9199.7|9181|9177.2|9203.8|9200|9180.8|9177|503
1668065100000|2022-11-10 07:25:00|9181.6|9177.8|9170.9|9167.1|9182.3|9179|9167.9|9164.6|612
1668065400000|2022-11-10 07:30:00|9171.2|9167.4|9175.3|9171.5|9177.3|9173.5|9167.4|9164.6|554
1668065700000|2022-11-10 07:35:00|9176.8|9173|9170.9|9167.1|9177.5|9174.5|9166.7|9163.7|620
1668066000000|2022-11-10 07:40:00|9170.7|9166.9|9188.9|9185.1|9190.1|9187.1|9169.9|9166.3|260
1668066300000|2022-11-10 07:45:00|9189.1|9185.3|9186.5|9183.7|9193.7|9190.9|9179.1|9175.3|462
1668066600000|2022-11-10 07:50:00|9186.7|9182.9|9179|9175.2|9186.7|9183.7|9177.7|9174|547
1668066900000|2022-11-10 07:55:00|9178.8|9175|9174|9170.2|9185.6|9182|9172.8|9169.2|370
1668067200000|2022-11-10 08:00:00|9173.4|9169.6|9179|9175.2|9182.2|9179.2|9170.8|9168|776
1668067500000|2022-11-10 08:05:00|9178.8|9176|9175.4|9171.6|9188.2|9185.2|9173.4|9169.8|832
1668067800000|2022-11-10 08:10:00|9175.6|9171.8|9176|9172.2|9184.8|9182|9172.6|9169.6|725
1668068100000|2022-11-10 08:15:00|9175.4|9171.6|9180|9176.2|9191.8|9188.2|9171|9168|938
1668068400000|2022-11-10 08:20:00|9179.8|9176|9171.2|9167.4|9188.4|9184.8|9168.6|9165.6|1351
1668068700000|2022-11-10 08:25:00|9171|9168.2|9182.7|9178.9|9193|9189.2|9161.7|9158.8|5469
1668069000000|2022-11-10 08:30:00|9183.4|9179.6|9193.2|9190.4|9197.7|9193.9|9181.4|9178.6|2953
1668069300000|2022-11-10 08:35:00|9193.4|9190.6|9201.6|9197.8|9206.8|9203.8|9192.6|9188.8|626
1668069600000|2022-11-10 08:40:00|9201.4|9197.6|9201.5|9197.7|9209.4|9205.6|9194.7|9191.3|511
1668069900000|2022-11-10 08:45:00|9201.1|9197.3|9191|9188.2|9201.6|9198.2|9190.1|9186.4|976
1668070200000|2022-11-10 08:50:00|9191.1|9188.3|9179.9|9177.1|9192.3|9189.3|9165.1|9162.3|1644
1668070500000|2022-11-10 08:55:00|9180.8|9177|9179|9176.2|9186.5|9183.6|9169.9|9166.1|1047
1668070800000|2022-11-10 09:00:00|9179.4|9176.6|9166.5|9163.7|9179.4|9176.6|9159.5|9156.7|1555
1668071100000|2022-11-10 09:05:00|9166.3|9163.5|9174.9|9171.1|9181.7|9178.1|9162.5|9159.5|950
1668071400000|2022-11-10 09:10:00|9174.7|9171.9|9193.9|9190.1|9201.5|9198.5|9167.1|9164.1|962
1668071700000|2022-11-10 09:15:00|9193.7|9190.9|9177.7|9174.9|9193.7|9190.9|9170.1|9166.4|502
1668072000000|2022-11-10 09:20:00|9177.9|9175.1|9190.8|9187|9191.3|9187.9|9175.7|9172.1|735
1668072300000|2022-11-10 09:25:00|9190.7|9187.9|9199.8|9196|9199.8|9197|9180.2|9176.4|704
1668072600000|2022-11-10 09:30:00|9199.6|9196.8|9209|9205.2|9212.6|9208.8|9199.6|9196.8|1247
1668072900000|2022-11-10 09:35:00|9208.6|9204.8|9228|9225.2|9235.2|9232.4|9206.6|9202.8|1697
1668073200000|2022-11-10 09:40:00|9227.8|9225|9229|9225.2|9236|9233|9219.4|9215.6|648
1668073500000|2022-11-10 09:45:00|9228.8|9226|9222|9218.2|9239.8|9236.2|9221|9217.2|584
1668073800000|2022-11-10 09:50:00|9222.2|9219.4|9213.8|9211|9226|9223|9209.2|9206.2|812
1668074100000|2022-11-10 09:55:00|9214.2|9211.4|9210.2|9206.4|9217.8|9215|9207.8|9204.2|546
1668074400000|2022-11-10 10:00:00|9210|9207.2|9193.1|9189.3|9211.6|9207.8|9188.3|9185.5|884
1668074700000|2022-11-10 10:05:00|9193.3|9189.5|9184.5|9181.7|9194.1|9190.5|9180.3|9176.5|779
1668075000000|2022-11-10 10:10:00|9184.9|9182.1|9178.3|9174.5|9185.7|9182.9|9176.5|9173.7|936
1668075300000|2022-11-10 10:15:00|9179.3|9176.5|9176.1|9173.3|9182.1|9179.3|9165.9|9162.9|754
1668075600000|2022-11-10 10:20:00|9176.3|9172.5|9165.7|9161.9|9176.3|9173.1|9161.9|9159.1|1103
1668075900000|2022-11-10 10:25:00|9165.9|9162.1|9161.5|9157.7|9165.9|9162.1|9150.1|9146.8|1612
1668076200000|2022-11-10 10:30:00|9161.1|9157.3|9145.8|9143|9163.5|9160.7|9143.5|9140.7|948
1668076500000|2022-11-10 10:35:00|9146.7|9142.9|9137|9134.2|9147.7|9144.9|9135.8|9133|1307
1668076800000|2022-11-10 10:40:00|9137.2|9133.4|9123|9120.2|9138.8|9135.4|9121.8|9118.2|2440
1668077100000|2022-11-10 10:45:00|9122.8|9120|9122.2|9118.4|9128|9125.2|9119.6|9116.2|1107
1668077400000|2022-11-10 10:50:00|9122|9118.2|9131.8|9128|9134|9130.2|9120.4|9116.6|622
1668077700000|2022-11-10 10:55:00|9131|9128.2|9154.2|9151.4|9154.2|9151.4|9129.1|9126.3|1032
1668078000000|2022-11-10 11:00:00|9153.4|9150.4|9130.5|9126.7|9167.2|9159.4|9128.5|9125.5|2766
1668078300000|2022-11-10 11:05:00|9130.3|9127.5|9146.5|9142.7|9147.1|9143.7|9128.5|9125.5|1246
1668078600000|2022-11-10 11:10:00|9146.3|9143.5|9133.3|9130.5|9150.5|9147.1|9133.3|9130.3|2621
1668078900000|2022-11-10 11:15:00|9134.1|9130.3|9152.3|9148.5|9154.3|9151.3|9133.9|9130.1|2160
1668079200000|2022-11-10 11:20:00|9152.9|9149.1|9153.3|9149.5|9156.3|9152.5|9146.3|9142.7|474
1668079500000|2022-11-10 11:25:00|9152.7|9148.9|9148.5|9144.7|9168.9|9165.4|9147.2|9144.4|1275
1668079800000|2022-11-10 11:30:00|9148.7|9144.9|9148.6|9144.8|9152.3|9148.5|9143.3|9139.7|1034
1668080100000|2022-11-10 11:35:00|9148.4|9145.6|9154.2|9150.4|9156.2|9152.6|9146.4|9142.8|382
1668080400000|2022-11-10 11:40:00|9154.4|9150.6|9156.2|9152.4|9160.7|9156.9|9152.4|9148.6|276
1668080700000|2022-11-10 11:45:00|9156.8|9153|9175.4|9172.6|9182.2|9178.6|9156.8|9153|1146
1668081000000|2022-11-10 11:50:00|9175|9172.2|9172.2|9168.4|9184|9180.6|9169.2|9165.4|491
1668081300000|2022-11-10 11:55:00|9172|9168.2|9168.4|9165.6|9177.8|9174.2|9164.4|9161.1|724
1668081600000|2022-11-10 12:00:00|9168.6|9164.8|9159.3|9156.5|9171.1|9167.3|9157.3|9154.5|749
1668081900000|2022-11-10 12:05:00|9158.3|9155.5|9169.1|9165.3|9169.5|9165.9|9154.5|9151.2|495
1668082200000|2022-11-10 12:10:00|9169.3|9165.5|9182.7|9178.9|9185.7|9181.9|9166.3|9162.5|573
1668082500000|2022-11-10 12:15:00|9182.9|9179.1|9180.5|9176.7|9183.7|9180.9|9167.7|9164.7|674
1668082800000|2022-11-10 12:20:00|9180.3|9176.5|9176.3|9173.5|9182.5|9178.7|9176.1|9172.3|708
1668083100000|2022-11-10 12:25:00|9177.1|9173.3|9163.1|9160.3|9177.5|9174.5|9161.3|9157.7|768
1668083400000|2022-11-10 12:30:00|9163.3|9160.5|9159.2|9155.4|9170.3|9167.1|9158.2|9154.9|539
1668083700000|2022-11-10 12:35:00|9158.9|9155.1|9186|9182.2|9187.3|9184.2|9154.4|9151.4|1104
1668084000000|2022-11-10 12:40:00|9185.2|9182.4|9181.4|9177.6|9188.6|9185.2|9172.2|9169.4|672
1668084300000|2022-11-10 12:45:00|9182.6|9179.8|9166|9162.2|9186|9183|9163.2|9159.6|557
1668084600000|2022-11-10 12:50:00|9166.2|9163.4|9165.8|9163|9180.8|9178|9164.8|9161.8|431
1668084900000|2022-11-10 12:55:00|9166.6|9162.8|9172.6|9168.8|9175.6|9172|9164.4|9160.6|534
1668085200000|2022-11-10 13:00:00|9172.8|9169|9195.4|9192.6|9195.4|9192.6|9167.8|9164|831
1668085500000|2022-11-10 13:05:00|9195.6|9191.8|9190.2|9186.4|9201.6|9198.6|9188|9184.6|1524
1668085800000|2022-11-10 13:10:00|9189.4|9186.6|9200.5|9196.7|9208.3|9205.5|9187.4|9183.7|2196
1668086100000|2022-11-10 13:15:00|9200.1|9196.3|9213.1|9209.3|9214.6|9211.3|9195.9|9192.1|1838
1668086400000|2022-11-10 13:20:00|9213.3|9209.5|9207.3|9203.5|9217.1|9214.3|9203.3|9199.7|571
1668086700000|2022-11-10 13:25:00|9206.3|9202.5|9200.6|9196.8|9209.3|9206.3|9198.6|9192.4|1122
1668087000000|2022-11-10 13:30:00|9200.7|9196.9|9321.3|9317.5|9336.3|9330|9200.6|9195.1|8094
1668087300000|2022-11-10 13:35:00|9322|9318.2|9335.9|9332.1|9354.9|9351.7|9316.3|9312.7|4387
1668087600000|2022-11-10 13:40:00|9335.7|9332.9|9326.9|9323.1|9344.7|9341.7|9318|9314.7|2384
1668087900000|2022-11-10 13:45:00|9327.9|9324.1|9359.7|9355.9|9370.3|9366.7|9324.9|9321.1|3189
1668088200000|2022-11-10 13:50:00|9359.5|9355.7|9306.5|9302.7|9360.6|9356.8|9295.9|9292.7|2306
1668088500000|2022-11-10 13:55:00|9305.8|9302|9315.8|9312|9317.6|9314.6|9283|9280|1277
1668088800000|2022-11-10 14:00:00|9315.4|9311.6|9260.8|9257|9323.9|9320.1|9253|9250|4400
1668089100000|2022-11-10 14:05:00|9261|9257.2|9250.2|9246.4|9267|9263.2|9237.6|9234|1988
1668089400000|2022-11-10 14:10:00|9250|9247.2|9247.5|9243.7|9268.4|9265.2|9246.4|9242.6|1579
1668089700000|2022-11-10 14:15:00|9248.2|9244.4|9238.5|9234.7|9252.2|9248.6|9228.5|9224.7|2574
1668090000000|2022-11-10 14:20:00|9237.7|9233.9|9209.3|9205.5|9238.3|9234.7|9188.3|9184.7|3323
1668090300000|2022-11-10 14:25:00|9209|9205.2|9216.5|9212.7|9223.3|9219.5|9204.5|9201|2365
1668090600000|2022-11-10 14:30:00|9216.3|9212.5|9177.9|9174.1|9234.7|9231.9|9176.1|9172.5|5028
1668090900000|2022-11-10 14:35:00|9177.1|9174.3|9192.2|9188.4|9200.9|9197.1|9159.4|9155.6|2855
1668091200000|2022-11-10 14:40:00|9192.8|9190|9178|9175.2|9198.2|9194.6|9158.4|9155.6|1729
1668091500000|2022-11-10 14:45:00|9177.8|9175|9229.4|9226.6|9229.4|9226.6|9176.8|9173.8|3153
1668091800000|2022-11-10 14:50:00|9229.6|9225.8|9220.4|9217.6|9237|9233.4|9210.6|9207.6|2494
1668092100000|2022-11-10 14:55:00|9221.6|9217.8|9199.7|9196.9|9227.4|9224.6|9185.6|9182.3|1772
1668092400000|2022-11-10 15:00:00|9199.9|9196.1|9192.9|9189.1|9230.2|9226.4|9182.5|9179.7|1585
1668092700000|2022-11-10 15:05:00|9193.5|9189.7|9206.5|9202.7|9222.5|9219.7|9183.5|9179.9|1385
1668093000000|2022-11-10 15:10:00|9206.3|9202.5|9235.6|9231.8|9239.3|9236.3|9206.3|9202.5|1655
1668093300000|2022-11-10 15:15:00|9235|9231.2|9274.5|9270.7|9274.9|9272.1|9229.5|9226.3|2125
1668093600000|2022-11-10 15:20:00|9274.9|9271.1|9291.7|9288.9|9294.9|9291.9|9261.9|9259.1|2002
1668093900000|2022-11-10 15:25:00|9291.9|9288.1|9285.5|9281.7|9295.5|9292.5|9278.7|9275.7|1585
1668094200000|2022-11-10 15:30:00|9286|9282.2|9257.7|9254.9|9294.8|9291|9257.5|9254.7|1877
1668094500000|2022-11-10 15:35:00|9258.1|9255.3|9275.1|9272.3|9288.9|9285.3|9250.6|9246.8|2103
1668094800000|2022-11-10 15:40:00|9276.3|9272.5|9305.5|9301.7|9306.8|9302.9|9266.4|9263.4|1894
1668095100000|2022-11-10 15:45:00|9306.2|9302.4|9275.6|9271.8|9317.4|9314.4|9269.6|9266|1699
1668095400000|2022-11-10 15:50:00|9276.2|9272.4|9289|9286.2|9292|9289|9270.2|9266.4|1005
1668095700000|2022-11-10 15:55:00|9288|9285.2|9313|9309.2|9316.6|9312.8|9282.8|9279.2|1180
1668096000000|2022-11-10 16:00:00|9312.8|9309|9309.8|9306|9318.6|9314.8|9293|9290|1371
1668096300000|2022-11-10 16:05:00|9309.6|9306.8|9307.8|9304|9336.2|9333.4|9305.6|9302.4|1685
1668096600000|2022-11-10 16:10:00|9306.8|9303.6|9320.2|9316.4|9329.4|9326.4|9306.6|9303.6|1009
1668096900000|2022-11-10 16:15:00|9320.4|9316.6|9286.3|9283.5|9320.4|9317.6|9283.3|9280.3|1419
1668097200000|2022-11-10 16:20:00|9287.1|9283.3|9296.7|9293.9|9306.1|9303.1|9284|9280.7|1452
1668097500000|2022-11-10 16:25:00|9297.5|9293.7|9324.7|9320.9|9328.5|9325.7|9296.5|9293.1|5433
1668097800000|2022-11-10 16:30:00|9324.5|9320.7|9328.1|9324.3|9337.3|9332.9|9318.9|9315.9|3286
1668098100000|2022-11-10 16:35:00|9327.7|9323.9|9334.3|9331.5|9337.5|9333.9|9319.7|9316.1|1418
1668098400000|2022-11-10 16:40:00|9333.5|9330.7|9337.9|9334.1|9341.2|9338.4|9330.3|9327.3|1307
1668098700000|2022-11-10 16:45:00|9337.1|9334.3|9326.4|9323.6|9348|9345.2|9325.4|9321.6|1994
1668099000000|2022-11-10 16:50:00|9327.2|9322.6|9329.8|9326|9336.4|9333.4|9314.1|9310.8|1221
1668099300000|2022-11-10 16:55:00|9329|9326.2|9361.4|9357.6|9363.4|9360.6|9329|9326|2156
1668099600000|2022-11-10 17:00:00|9361.2|9357.4|9364.6|9361.8|9371.6|9367.8|9353.6|9349.9|1404
1668099900000|2022-11-10 17:05:00|9364.8|9362|9354.8|9352|9366.2|9362.6|9352.8|9349.2|1721
1668100200000|2022-11-10 17:10:00|9354.6|9351.8|9334.6|9331.8|9354.8|9352|9331.6|9328.6|1044
1668100500000|2022-11-10 17:15:00|9334.7|9331.9|9328.1|9325.3|9341.2|9338.2|9324.1|9320.5|1456
1668100800000|2022-11-10 17:20:00|9328.3|9324.5|9325.5|9322.7|9332.3|9329.3|9321.9|9318.1|986
1668101100000|2022-11-10 17:25:00|9325.1|9322.3|9309.7|9306.9|9330.9|9327.3|9304.2|9300.4|1199
1668101400000|2022-11-10 17:30:00|9309.9|9307.1|9305.5|9302.7|9310.1|9307.1|9287.7|9284.7|2011
1668101700000|2022-11-10 17:35:00|9306.3|9302.5|9303.9|9300.1|9314.7|9311.7|9294.5|9290.9|848
1668102000000|2022-11-10 17:40:00|9303.3|9299.5|9315.9|9312.1|9316.7|9312.9|9297.9|9294.5|633
1668102300000|2022-11-10 17:45:00|9315.1|9312.3|9324.9|9322.1|9328.1|9325.1|9305.4|9302.1|1161
1668102600000|2022-11-10 17:50:00|9325.1|9321.3|9300|9296.2|9327.7|9324.9|9297.2|9293.6|1294
1668102900000|2022-11-10 17:55:00|9299.2|9296.4|9296.8|9294|9312.8|9309.8|9294.2|9291.4|880
1668103200000|2022-11-10 18:00:00|9297.8|9296|9312.4|9308.6|9318|9314.4|9297.8|9294.2|1318
1668103500000|2022-11-10 18:05:00|9313|9309.2|9317|9313.2|9323.2|9320.2|9309.4|9306.6|776
1668103800000|2022-11-10 18:10:00|9318|9314.2|9326.3|9322.5|9328.2|9324.9|9315|9311.2|1104
1668104100000|2022-11-10 18:15:00|9326|9322.2|9337.9|9334.1|9338.8|9336|9313.2|9309.5|862
1668104400000|2022-11-10 18:20:00|9337.8|9335|9329.9|9326.1|9339.9|9337|9324.1|9320.5|738
1668104700000|2022-11-10 18:25:00|9329.1|9326.3|9345.9|9342.1|9346.1|9343.3|9322.5|9319.5|1509
1668105000000|2022-11-10 18:30:00|9344.9|9341.1|9347.5|9343.7|9351.5|9347.9|9330.5|9327.5|862
1668105300000|2022-11-10 18:35:00|9346.7|9343.9|9353.5|9349.7|9353.5|9349.7|9343.3|9339.7|535
1668105600000|2022-11-10 18:40:00|9352.9|9349.1|9347.9|9344.1|9358.5|9354.7|9343.7|9340.7|919
1668105900000|2022-11-10 18:45:00|9347.7|9343.9|9358.2|9354.4|9358.9|9355.6|9343.3|9339.5|751
1668106200000|2022-11-10 18:50:00|9358.4|9354.6|9350.6|9346.8|9358.6|9355.6|9343|9339.2|955
1668106500000|2022-11-10 18:55:00|9350.4|9346.6|9355.4|9351.6|9356.4|9352.8|9341.6|9338.2|909
1668106800000|2022-11-10 19:00:00|9354.4|9350.2|9350.6|9347.8|9357.4|9353.8|9345.9|9342.6|844
1668107100000|2022-11-10 19:05:00|9350.4|9347.6|9353.8|9351|9357.8|9354.2|9342.6|9339.6|1751
1668107400000|2022-11-10 19:10:00|9354|9350.2|9355.2|9351.4|9366.6|9363|9347.4|9344.1|2260
1668107700000|2022-11-10 19:15:00|9355|9352.2|9331.9|9328.1|9356.4|9353.2|9331.9|9328.1|2333
1668108000000|2022-11-10 19:20:00|9332.1|9328.3|9316.7|9312.9|9335.9|9332.3|9311.1|9308.3|3290
1668108300000|2022-11-10 19:25:00|9315.5|9312.7|9302.9|9300.1|9325.3|9322.3|9295.7|9292.3|7859
1668108600000|2022-11-10 19:30:00|9303.9|9301.1|9287.9|9285.1|9316.1|9313.1|9281.9|9279.1|1425
1668108900000|2022-11-10 19:35:00|9289.5|9285.7|9303.1|9300.3|9303.9|9300.3|9284.9|9281.3|467
1668109200000|2022-11-10 19:40:00|9302.9|9300.1|9291.2|9287.4|9303.9|9300.1|9286|9282.4|271
1668109500000|2022-11-10 19:45:00|9291.4|9287.6|9290.4|9286.6|9292.8|9289|9285.4|9281.6|422
1668109800000|2022-11-10 19:50:00|9290.6|9287.6|9290.4|9286.6|9294.4|9291|9289.4|9285.8|103
1668110100000|2022-11-10 19:55:00|9289.6|9286.8|9288.8|9285|9299.4|9296.1|9288.1|9284.6|348
1668110400000|2022-11-10 20:00:00|9288.4|9284.6|9286.3|9283.5|9296.4|9292.8|9286.1|9283.2|623
1668110700000|2022-11-10 20:05:00|9288|9284.2|9289.1|9285.3|9289.5|9285.7|9281.3|9277.5|167
1668111000000|2022-11-10 20:10:00|9287.7|9284.9|9295.5|9291.7|9296.3|9293.3|9287.1|9284.1|162
1668111300000|2022-11-10 20:15:00|9295.1|9291.3|9290.9|9287.1|9297.2|9294.3|9288.6|9284.8|265
1668111600000|2022-11-10 20:20:00|9291.9|9288.1|9294.9|9291.1|9295.7|9291.9|9288.7|9284.9|177
1668111900000|2022-11-10 20:25:00|9295.1|9291.3|9290.1|9286.3|9298.4|9295.1|9290.1|9286.3|39
1668112200000|2022-11-10 20:30:00|9289.3|9285.5|9282.8|9279|9290.6|9287|9281.8|9278.2|343
1668112500000|2022-11-10 20:35:00|9283|9279.2|9286.8|9283|9288.6|9285|9281.6|9277.8|56
1668112800000|2022-11-10 20:40:00|9287|9283.2|9286.6|9282.8|9291|9287.8|9284.8|9281.2|69
1668113100000|2022-11-10 20:45:00|9287|9283.2|9280.8|9278|9287.6|9284|9280.8|9277.8|247
1668113400000|2022-11-10 20:50:00|9281|9278.2|9287.6|9283.8|9292.6|9289|9281|9278.2|128
1668113700000|2022-11-10 20:55:00|9287.8|9284|9290.4|9286.6|9292.9|9289.6|9284.6|9280.8|84
1668114000000|2022-11-10 21:00:00|9290.2|9286.4|9284.5|9280.7|9290.2|9286.6|9283.5|9280.7|92
1668114300000|2022-11-10 21:05:00|9284.3|9281.5|9288.7|9284.9|9289.5|9285.7|9284.3|9281.5|40
1668114600000|2022-11-10 21:10:00|9288.5|9284.7|9282.5|9278.7|9289.9|9285.5|9281.5|9277.7|116
1668114900000|2022-11-10 21:15:00|9282.3|9279.5|9272.9|9269.1|9282.9|9279.9|9272.7|9269.1|133
1668115200000|2022-11-10 21:20:00|9272.7|9269.9|9288.5|9284.7|9288.5|9284.7|9271.7|9267.9|371
1668115500000|2022-11-10 21:25:00|9287.5|9284.5|9284|9280.2|9290.5|9286.7|9282.2|9278.6|29
1668115800000|2022-11-10 21:30:00|9284.4|9280.6|9276.7|9272.9|9284.4|9280.6|9276.2|9272.6|64
1668116100000|2022-11-10 21:35:00|9276.2|9273.4|9275.4|9271.6|9277.4|9273.6|9274.2|9270.6|28
1668116400000|2022-11-10 21:40:00|9275|9271.2|9280.2|9276.4|9283|9279.4|9274.2|9271.2|54
1668116700000|2022-11-10 21:45:00|9279.7|9275.9|9271.4|9267.6|9284|9280.7|9270.2|9266.6|173
1668117000000|2022-11-10 21:50:00|9271.2|9268.4|9274.8|9271|9277.4|9273.8|9271.2|9268.4|38
1668117300000|2022-11-10 21:55:00|9274.6|9270.8|9272.3|9268.5|9276.7|9272.9|9268.5|9264.7|273
1668117600000|2022-11-10 22:00:00|9269.1|9261.3|9273.5|9265.7|9274.3|9266.5|9266.6|9261.3|6
1668117900000|2022-11-10 22:05:00|9274.8|9267|9274|9266.2|9274.8|9267|9273.8|9266|1
1668118200000|2022-11-10 22:10:00|9274.3|9266.5|9273.5|9265.7|9274.3|9267.6|9270.5|9265.7|12
1668118500000|2022-11-10 22:15:00|||||||||1
1668118800000|2022-11-10 22:20:00|9273.4|9265.6|9273.4|9265.6|9273.4|9265.6|9273.4|9265.6|0
1668119400000|2022-11-10 22:30:00|9274|9266.2|9274.7|9266.9|9274.7|9266.9|9274|9266.2|0
1668119700000|2022-11-10 22:35:00|9275.5|9267.7|9279|9271.2|9279.3|9272|9274.8|9267.7|2
1668120000000|2022-11-10 22:40:00|9279.2|9271.4|9279.2|9271.4|9279.2|9271.4|9279.2|9271.4|0
1668120300000|2022-11-10 22:45:00|9276.9|9273.1|9276.9|9273.1|9276.9|9273.1|9276.9|9273.1|0
1668120600000|2022-11-10 22:50:00|9279.2|9271.4|9279.1|9271.3|9279.2|9271.4|9279.1|9271.3|0
1668120900000|2022-11-10 22:55:00|9275.5|9267.7|9277.6|9269.8|9277.6|9269.8|9271.8|9265.3|6
1668128400000|2022-11-11 01:00:00|9312.4|9308.6|9321.6|9317.8|9334.1|9330.5|9312.4|9308.6|406
1668128700000|2022-11-11 01:05:00|9321.4|9317.6|9331.2|9327.4|9334.5|9330.9|9318.1|9313.1|186
1668129000000|2022-11-11 01:10:00|9332|9328.2|9318.6|9314.8|9334.2|9330.6|9317.4|9313.8|153
1668129300000|2022-11-11 01:15:00|9318.4|9314.6|9333.6|9330.8|9337.4|9334.6|9318.2|9314.6|203
1668129600000|2022-11-11 01:20:00|9333.4|9330.6|9342.2|9338.4|9347.9|9344.6|9333.1|9329.3|219
1668129900000|2022-11-11 01:25:00|9341.6|9337.8|9338.6|9334.8|9341.6|9337.8|9332.6|9328.8|65
1668130200000|2022-11-11 01:30:00|9338.3|9334.5|9326.4|9322.6|9338.3|9334.6|9326.1|9322.3|75
1668130500000|2022-11-11 01:35:00|9325.2|9321.4|9315.3|9311.5|9332.9|9329.6|9315.3|9311.5|226
1668130800000|2022-11-11 01:40:00|9316.8|9312.5|9324.6|9320.8|9325.8|9322|9312.5|9308.7|75
1668131100000|2022-11-11 01:45:00|9325.1|9321.3|9320.3|9316.5|9331.3|9327.5|9311.5|9307.7|124
1668131400000|2022-11-11 01:50:00|9319.5|9316.7|9314.3|9310.5|9320.6|9316.8|9311.3|9307.7|44
1668131700000|2022-11-11 01:55:00|9314.1|9311.3|9309.8|9306|9319|9315.2|9309.8|9303.7|81
1668132000000|2022-11-11 02:00:00|9310|9306.2|9313.8|9310|9316.1|9312.3|9307.5|9303.7|33
1668132300000|2022-11-11 02:05:00|9314.1|9310.3|9320.9|9317.1|9324.5|9320.7|9312.5|9309.5|17
1668132600000|2022-11-11 02:10:00|9321.2|9317.4|9324.3|9320.5|9326.2|9322.4|9319.1|9315.3|34
1668132900000|2022-11-11 02:15:00|9323.9|9320.1|9323.9|9320.1|9325.9|9322.1|9322.2|9317.4|11
1668133200000|2022-11-11 02:20:00|9324.5|9320.7|9329|9325.2|9330.8|9327|9324.4|9320.7|66
1668133500000|2022-11-11 02:25:00|9328.7|9324.9|9335.5|9331.7|9336|9332.2|9326|9322.2|45
1668133800000|2022-11-11 02:30:00|9335.3|9331.5|9330.4|9326.6|9343|9339.2|9327.4|9323.6|117
1668134100000|2022-11-11 02:35:00|9330.2|9326.4|9337.7|9333.9|9343.2|9339.4|9330.2|9326.4|106
1668134400000|2022-11-11 02:40:00|9337.9|9334.1|9333.7|9329.9|9338.4|9334.6|9331.9|9328.1|24
1668134700000|2022-11-11 02:45:00|9333.9|9330.1|9344.7|9341.9|9345.9|9342.9|9332.9|9329.9|21
1668135000000|2022-11-11 02:50:00|9345.5|9341.7|9338.4|9334.6|9345.9|9342.9|9338.2|9332.3|20
1668135300000|2022-11-11 02:55:00|9339.9|9332.1|9335.7|9331.9|9339.9|9334.1|9333.7|9329.9|15
1668135600000|2022-11-11 03:00:00|9335.9|9332.1|9333.9|9330.1|9338.9|9335.1|9331.3|9327.5|91
1668135900000|2022-11-11 03:05:00|9334.1|9330.3|9334.3|9330.5|9337.8|9334|9331|9327.2|30
1668136200000|2022-11-11 03:10:00|9335|9331.2|9323.2|9319.4|9335.3|9331.5|9321|9317.6|66
1668136500000|2022-11-11 03:15:00|9322.6|9318.8|9332.6|9328.8|9334.6|9331.8|9321.2|9317.4|43
1668136800000|2022-11-11 03:20:00|9333.2|9329.4|9339.6|9335.8|9340.3|9336.5|9331.6|9327.8|65
1668137100000|2022-11-11 03:25:00|9339.3|9335.5|9336.7|9332.9|9341.4|9337.6|9336.7|9332.9|5
1668137400000|2022-11-11 03:30:00|9336.5|9332.7|9336.5|9332.7|9339|9335.2|9332.7|9329.9|44
1668137700000|2022-11-11 03:35:00|9335.5|9332.4|9335.7|9331.9|9336.7|9332.9|9335.5|9331.9|19
1668138000000|2022-11-11 03:40:00|9335.5|9331.7|9337|9333.2|9341.7|9337.9|9335.5|9331.7|42
1668138300000|2022-11-11 03:45:00|9337.5|9333.7|9331.7|9327.9|9337.5|9333.7|9331|9327.2|11
1668138600000|2022-11-11 03:50:00|9332.7|9328.9|9328.7|9324.9|9333.5|9330.1|9328.7|9324.9|7
1668138900000|2022-11-11 03:55:00|9329.4|9325.6|9328.6|9324.8|9331.7|9327.9|9327.9|9324.1|17
1668139200000|2022-11-11 04:00:00|9328.3|9324.5|9325.8|9322|9328.6|9325.6|9322.8|9319.2|71
1668139500000|2022-11-11 04:05:00|9325.6|9321.8|9328.6|9324.8|9329.4|9325.8|9324|9320.2|21
1668139800000|2022-11-11 04:10:00|9328.3|9324.5|9337.4|9333.6|9337.4|9333.6|9328.3|9324.5|20
1668140100000|2022-11-11 04:15:00|9337.6|9333.8|9337.6|9333.8|9337.6|9334.6|9336.2|9332.6|3
1668140400000|2022-11-11 04:20:00|9337.4|9333.6|9332.3|9328.5|9337.4|9333.6|9332.3|9328.5|3
1668140700000|2022-11-11 04:25:00|9332.5|9328.7|9331.1|9327.3|9334.8|9331|9328.3|9325.3|9
1668141000000|2022-11-11 04:30:00|9329.1|9325.3|9330.1|9326.3|9332.8|9329|9329.1|9325.3|34
1668141300000|2022-11-11 04:35:00|9329.6|9325.8|9327.5|9323.7|9334.1|9330.3|9326.9|9323.3|52
1668141600000|2022-11-11 04:40:00|9327.1|9323.3|9336.8|9333|9337.1|9333.3|9327.1|9323.3|107
1668141900000|2022-11-11 04:45:00|9336.6|9332.8|9333.6|9329.8|9337.1|9333.3|9332.1|9329.3|56
1668142200000|2022-11-11 04:50:00|9333.3|9329.5|9331.6|9327.8|9333.6|9329.8|9330.8|9327.5|6
1668142500000|2022-11-11 04:55:00|9330.8|9328|9327.8|9324|9331|9328|9327.8|9324|29
1668142800000|2022-11-11 05:00:00|9328.1|9324.3|9326.8|9323|9328.6|9325|9324.6|9320.8|30
1668143100000|2022-11-11 05:05:00|9326.6|9322.8|9325.8|9322|9329.6|9326.8|9325.8|9322|147
1668143400000|2022-11-11 05:10:00|9325|9322.2|9324.5|9320.7|9326|9322.2|9322|9318.2|54
1668143700000|2022-11-11 05:15:00|9325|9321.2|9324.1|9320.3|9325|9322.1|9321.2|9317.9|21
1668144000000|2022-11-11 05:20:00|9323.9|9320.1|9328.9|9325.1|9328.9|9325.1|9322.9|9319.1|46
1668144300000|2022-11-11 05:25:00|9328.4|9324.6|9354.5|9350.7|9356|9352.2|9327.4|9323.6|165
1668144600000|2022-11-11 05:30:00|9354.2|9350.4|9402.6|9398.8|9404.9|9401.1|9354.2|9350.4|1303
1668144900000|2022-11-11 05:35:00|9402.8|9399|9416.1|9413.3|9429.8|9426|9401.1|9397.3|644
1668145200000|2022-11-11 05:40:00|9416.3|9413.5|9428.2|9424.4|9429|9425.4|9405.3|9401.1|517
1668145500000|2022-11-11 05:45:00|9429|9425.2|9450.6|9446.8|9456.7|9453.4|9423|9419.2|858
1668145800000|2022-11-11 05:50:00|9451|9447.2|9469.2|9465.4|9481.2|9477.4|9445.2|9442.2|981
1668146100000|2022-11-11 05:55:00|9468.9|9465.1|9484.6|9480.8|9497.6|9493.8|9465.6|9461.8|1081
1668146400000|2022-11-11 06:00:00|9484.3|9480.5|9529.8|9526|9529.8|9526|9479.6|9476|1077
1668146700000|2022-11-11 06:05:00|9529.6|9525.8|9530.7|9526.9|9545.5|9542|9528.8|9525|1470
1668147000000|2022-11-11 06:10:00|9530.5|9527.7|9487.1|9483.3|9530.7|9527.7|9478.5|9474.7|517
1668147300000|2022-11-11 06:15:00|9485.9|9483.1|9493.9|9490.1|9500.3|9495.3|9485.9|9483.1|289
1668147600000|2022-11-11 06:20:00|9493.4|9489.6|9485.9|9482.1|9507.8|9504|9485.9|9482.1|914
1668147900000|2022-11-11 06:25:00|9485.4|9481.6|9489.7|9486.9|9494.2|9490.4|9484.9|9481.3|504
1668148200000|2022-11-11 06:30:00|9489.3|9485.5|9493.6|9490.8|9496.7|9492.9|9484.7|9481.7|304
1668148500000|2022-11-11 06:35:00|9493.3|9489.5|9481|9477.2|9493.3|9489.5|9476.6|9473.8|264
1668148800000|2022-11-11 06:40:00|9480.6|9476.8|9492.2|9488.4|9505.2|9501.8|9477.6|9473.8|668
1668149100000|2022-11-11 06:45:00|9491.4|9488.6|9495.6|9491.8|9497.7|9494.8|9486.2|9483.2|287
1668149400000|2022-11-11 06:50:00|9494.6|9491.6|9500.8|9497|9510.4|9506.6|9490.8|9487|384
1668149700000|2022-11-11 06:55:00|9500.5|9496.7|9503.2|9499.4|9505.8|9502|9483|9479.9|613
1668150000000|2022-11-11 07:00:00|9504.2|9500.4|9513.7|9509.9|9517.7|9514.7|9493.2|9490.4|536
1668150300000|2022-11-11 07:05:00|9513.3|9509.5|9505.8|9502|9517.5|9512.7|9498.5|9494.9|363
1668150600000|2022-11-11 07:10:00|9505.5|9501.7|9502.3|9498.5|9505.5|9502.3|9490.7|9487.9|243
1668150900000|2022-11-11 07:15:00|9502.1|9499.3|9528|9524.2|9530|9526.7|9501.1|9498.3|965
1668151200000|2022-11-11 07:20:00|9527.5|9523.7|9529.2|9525.4|9538.2|9535.2|9524.4|9521.6|1970
1668151500000|2022-11-11 07:25:00|9530|9526.2|9531.3|9527.5|9535|9531.2|9522.8|9519.2|442
1668151800000|2022-11-11 07:30:00|9531.5|9527.7|9544.8|9541|9546.8|9543.8|9530|9525.2|1008
1668152100000|2022-11-11 07:35:00|9545.1|9541.3|9523.1|9519.3|9545.8|9542|9515.4|9512.1|820
1668152400000|2022-11-11 07:40:00|9522.9|9520.1|9540.1|9536.3|9541.7|9538.1|9516.3|9512.5|492
1668152700000|2022-11-11 07:45:00|9540.7|9536.9|9540.9|9538.1|9542.5|9539.5|9533.5|9529.7|491
1668153000000|2022-11-11 07:50:00|9541.7|9537.9|9517.5|9514.7|9548.3|9544.5|9517.3|9513.7|744
1668153300000|2022-11-11 07:55:00|9517.3|9514.5|9526|9522.2|9532.1|9528.3|9511.2|9507.4|752
1668153600000|2022-11-11 08:00:00|9525.3|9521.5|9536.8|9533|9548.9|9545.8|9513.3|9510.5|1453
1668153900000|2022-11-11 08:05:00|9537.1|9533.3|9540.2|9536.4|9543.8|9540.8|9518|9514.2|962
1668154200000|2022-11-11 08:10:00|9540.6|9536.8|9540.2|9536.4|9544.4|9540.8|9534.8|9531|880
1668154500000|2022-11-11 08:15:00|9540.4|9536.6|9529.8|9526|9542.2|9538.6|9517.6|9514|1254
1668154800000|2022-11-11 08:20:00|9529|9526.2|9521.4|9517.6|9529.6|9526.2|9511.8|9508|1046
1668155100000|2022-11-11 08:25:00|9522.4|9518.6|9530.7|9527.9|9540.4|9537.1|9518.1|9514.6|4861
1668155400000|2022-11-11 08:30:00|9530.3|9526.5|9528.7|9525.9|9544.3|9541.3|9527.9|9524.1|3089
1668155700000|2022-11-11 08:35:00|9529.5|9525.7|9521.3|9517.5|9540.3|9536.5|9519.7|9516.2|1476
1668156000000|2022-11-11 08:40:00|9521.5|9517.7|9530.7|9527.9|9542.3|9539.3|9521.3|9517.7|1048
1668156300000|2022-11-11 08:45:00|9530.5|9526.9|9552.3|9548.5|9572.1|9568.9|9530.5|9526.9|1900
1668156600000|2022-11-11 08:50:00|9552.9|9549.1|9561.2|9557.4|9561.2|9557.4|9544.3|9540.7|1189
1668156900000|2022-11-11 08:55:00|9560.4|9557.6|9551.8|9548|9564.2|9560.6|9550|9547|692
1668157200000|2022-11-11 09:00:00|9553|9549.2|9523.4|9519.6|9554.8|9551|9519.4|9516.2|2106
1668157500000|2022-11-11 09:05:00|9522.8|9519|9524.7|9521.9|9525.4|9521.9|9511.4|9507.8|560
1668157800000|2022-11-11 09:10:00|9524.2|9520.9|9487.8|9485|9524.2|9520.9|9483.8|9481|1029
1668158100000|2022-11-11 09:15:00|9490.8|9488|9519.1|9515.3|9521.1|9517.5|9487.8|9484.7|1736
1668158400000|2022-11-11 09:20:00|9519.3|9515.5|9522.3|9519.5|9539.9|9536.1|9518.3|9515.5|692
1668158700000|2022-11-11 09:25:00|9521.7|9518.9|9517.3|9514.5|9522.1|9518.9|9514.3|9511.3|369
1668159000000|2022-11-11 09:30:00|9517.1|9514.3|9512.5|9508.7|9523.7|9520.9|9508.7|9504.1|821
1668159300000|2022-11-11 09:35:00|9511.9|9508.1|9505.7|9501.9|9513.7|9510.7|9500.9|9497.9|394
1668159600000|2022-11-11 09:40:00|9506.4|9502.9|9517.8|9514|9521.4|9517.6|9503.9|9501.1|370
1668159900000|2022-11-11 09:45:00|9517.6|9513.8|9528.4|9524.6|9531.2|9527.4|9512.6|9509|527
1668160200000|2022-11-11 09:50:00|9529|9525.2|9533.6|9529.8|9537.8|9534.8|9527.4|9524.2|613
1668160500000|2022-11-11 09:55:00|9533.8|9530|9538.5|9535.7|9548|9544.2|9532.8|9529.2|691
1668160800000|2022-11-11 10:00:00|9538.1|9535.3|9560.9|9558.1|9564.9|9561.9|9536.7|9533.7|1418
1668161100000|2022-11-11 10:05:00|9561.7|9557.9|9563.1|9560.3|9570.9|9567.9|9557.7|9553.9|734
1668161400000|2022-11-11 10:10:00|9562.7|9559.9|9570.9|9567.1|9570.9|9568.1|9560.5|9556.7|1080
1668161700000|2022-11-11 10:15:00|9570.7|9566.9|9582.8|9580|9590.9|9587.1|9566.7|9563.7|1705
1668162000000|2022-11-11 10:20:00|9583.6|9579.8|9581|9578.2|9591|9587.2|9579.8|9576.2|758
1668162300000|2022-11-11 10:25:00|9581.8|9578|9575|9571.2|9585|9581.2|9570.7|9567.2|728
1668162600000|2022-11-11 10:30:00|9575.4|9571.6|9585.8|9582|9589|9586|9575|9571.2|464
1668162900000|2022-11-11 10:35:00|9584.8|9581.8|9588.8|9586|9594.4|9591.6|9577.2|9574|996
1668163200000|2022-11-11 10:40:00|9588.3|9585.5|9572.5|9568.7|9588.6|9585.8|9571.7|9568.7|533
1668163500000|2022-11-11 10:45:00|9572.7|9568.9|9575.3|9572.5|9575.3|9572.5|9567.7|9564.7|739
1668163800000|2022-11-11 10:50:00|9575.7|9572.9|9583.5|9579.7|9588.5|9584.9|9575.7|9572.9|706
1668164100000|2022-11-11 10:55:00|9583.9|9580.1|9589.5|9586.7|9594.9|9591.9|9580.7|9577.9|755
1668164400000|2022-11-11 11:00:00|9589.7|9585.9|9581.9|9578.1|9593.9|9590.9|9576.7|9573.7|875
1668164700000|2022-11-11 11:05:00|9581.7|9578.9|9572.6|9569.8|9582.9|9579.9|9571.4|9567.6|1149
1668165000000|2022-11-11 11:10:00|9573.4|9569.6|9579.4|9575.6|9582.1|9578.3|9572.4|9569.6|505
1668165300000|2022-11-11 11:15:00|9579.8|9576|9588|9584.2|9593.7|9590.4|9576.6|9573.6|454
1668165600000|2022-11-11 11:20:00|9588.2|9584.4|9582.4|9578.6|9590.4|9587.4|9580.4|9577.6|342
1668165900000|2022-11-11 11:25:00|9581.6|9578.8|9588.9|9585.1|9589.2|9586.1|9577.6|9574.6|457
1668166200000|2022-11-11 11:30:00|9588.1|9585.3|9590.7|9587.9|9593.9|9590.9|9585.9|9582.6|443
1668166500000|2022-11-11 11:35:00|9590.9|9588.1|9574.3|9570.5|9592.9|9589.3|9570.5|9567|821
1668166800000|2022-11-11 11:40:00|9574.5|9570.7|9579.7|9576.9|9583.5|9579.7|9573.9|9570.7|206
1668167100000|2022-11-11 11:45:00|9579.5|9576.7|9585.7|9581.9|9588.8|9585.5|9571.9|9568.3|869
1668167400000|2022-11-11 11:50:00|9586.5|9582.7|9592.3|9588.5|9594.7|9591.9|9579.7|9576.1|534
1668167700000|2022-11-11 11:55:00|9592.1|9589.3|9584.7|9580.9|9593.3|9590.2|9582.7|9579.4|567
1668168000000|2022-11-11 12:00:00|9584.4|9581.6|9576.8|9573|9586.2|9583.1|9574.8|9571.3|793
1668168300000|2022-11-11 12:05:00|9576.1|9572.3|9578.4|9575.6|9582.8|9579.8|9570.7|9567.7|735
1668168600000|2022-11-11 12:10:00|9579.2|9575.4|9576.2|9572.4|9587.2|9584.2|9575.2|9572.4|228
1668168900000|2022-11-11 12:15:00|9575.2|9573.4|9571.4|9568.6|9576.2|9573.4|9565.4|9561.6|259
1668169200000|2022-11-11 12:20:00|9571.6|9568.8|9566.8|9563|9571.8|9568.8|9560|9556.2|1732
1668169500000|2022-11-11 12:25:00|9567|9563.2|9562.4|9559.6|9568.8|9565.2|9557.4|9553.8|326
1668169800000|2022-11-11 12:30:00|9563.2|9559.4|9572.8|9569|9572.8|9570|9562.2|9558.6|670
1668170100000|2022-11-11 12:35:00|9573|9569.2|9562|9559.2|9573.2|9570.2|9561|9557.2|339
1668170400000|2022-11-11 12:40:00|9562.5|9559.7|9570.4|9566.6|9576.9|9574.1|9562.5|9558.9|417
1668170700000|2022-11-11 12:45:00|9570.1|9566.3|9571.3|9567.5|9575.1|9571.6|9566.6|9563.6|208
1668171000000|2022-11-11 12:50:00|9571.5|9567.7|9571.7|9568.9|9576.5|9573.5|9560.7|9557.2|353
1668171300000|2022-11-11 12:55:00|9572.9|9570.1|9555.9|9552.1|9574.5|9570.7|9552.9|9549.5|596
1668171600000|2022-11-11 13:00:00|9556.3|9553.5|9542.1|9539.3|9557.5|9553.9|9538.1|9535.1|1149
1668171900000|2022-11-11 13:05:00|9542.3|9538.5|9545.9|9542.1|9547.1|9543.9|9523.1|9520.1|1205
1668172200000|2022-11-11 13:10:00|9546.5|9542.7|9528.1|9525.3|9551.3|9547.7|9526.3|9522.5|435
1668172500000|2022-11-11 13:15:00|9527.9|9525.1|9548.3|9545.5|9550.3|9547.3|9526.1|9523.1|774
1668172800000|2022-11-11 13:20:00|9548.1|9545.3|9550.8|9547|9554.5|9551.7|9539|9535.5|813
1668173100000|2022-11-11 13:25:00|9550.2|9547.4|9550|9547.2|9565.2|9562.2|9547.2|9543.4|556
1668173400000|2022-11-11 13:30:00|9550.8|9547|9566.8|9563|9569.8|9567|9550.6|9547|491
1668173700000|2022-11-11 13:35:00|9567.2|9563.4|9564.1|9561.3|9576.8|9573.8|9561.1|9557.6|1118
1668174000000|2022-11-11 13:40:00|9565.5|9561.7|9572.9|9569.1|9572.9|9569.3|9560.3|9556.5|452
1668174300000|2022-11-11 13:45:00|9571.5|9567.7|9572.5|9569.7|9575.4|9572.3|9565.1|9561.8|714
1668174600000|2022-11-11 13:50:00|9572.1|9569.3|9561.5|9558.7|9584.3|9581.1|9557.5|9554.5|514
1668174900000|2022-11-11 13:55:00|9562.3|9558.5|9541.7|9537.9|9573.3|9569.7|9541.3|9537.5|1166
1668175200000|2022-11-11 14:00:00|9541.3|9537.5|9548.4|9544.6|9565.1|9559.8|9538.1|9534.3|1227
1668175500000|2022-11-11 14:05:00|9549|9545.2|9579|9576.2|9592.2|9589.4|9544|9541|1371
1668175800000|2022-11-11 14:10:00|9579.8|9576|9547.8|9545|9579.8|9576.5|9539.3|9536.5|1018
1668176100000|2022-11-11 14:15:00|9548.1|9544.3|9538.6|9534.8|9555.6|9552|9533.4|9530.4|1069
1668176400000|2022-11-11 14:20:00|9537.4|9533.6|9526.9|9523.1|9537.6|9534.6|9514.9|9511.6|1979
1668176700000|2022-11-11 14:25:00|9526.4|9522.6|9546|9542.2|9552.8|9549|9523.6|9520.6|1292
1668177000000|2022-11-11 14:30:00|9545.8|9543|9572|9568.2|9589.3|9586|9545|9541.2|2133
1668177300000|2022-11-11 14:35:00|9571.6|9567.8|9575|9571.2|9588.8|9585.7|9562.8|9559.6|1440
1668177600000|2022-11-11 14:40:00|9574.8|9571|9569.5|9565.7|9581.8|9578.5|9566.5|9562.7|960
1668177900000|2022-11-11 14:45:00|9570.1|9566.3|9579.6|9575.8|9591.9|9588.5|9570.1|9566.3|2547
1668178200000|2022-11-11 14:50:00|9579.3|9575.5|9562.1|9559.3|9580.9|9577.5|9558.1|9554.5|1094
1668178500000|2022-11-11 14:55:00|9561.7|9557.9|9551.6|9547.8|9563.3|9559.8|9548.1|9544.3|1302
1668178800000|2022-11-11 15:00:00|9551.8|9548|9586.2|9583.4|9591.5|9587.9|9549.4|9543.9|2002
1668179100000|2022-11-11 15:05:00|9586.4|9582.6|9589|9585.2|9593.2|9590.2|9571.6|9568.6|1414
1668179400000|2022-11-11 15:10:00|9589.4|9585.6|9606.1|9602.3|9615.9|9612.4|9579.2|9575.6|2124
1668179700000|2022-11-11 15:15:00|9606.4|9602.6|9613.5|9609.7|9617.5|9614.7|9602.4|9599.6|1392
1668180000000|2022-11-11 15:20:00|9613.3|9610.5|9614|9610.2|9622.8|9620|9605.2|9602.2|1877
1668180300000|2022-11-11 15:25:00|9614.5|9610.7|9609.5|9605.7|9620.5|9617.5|9604.5|9601.5|1683
1668180600000|2022-11-11 15:30:00|9609.3|9606.5|9610.1|9606.3|9618.3|9615.5|9601.9|9598.9|1888
1668180900000|2022-11-11 15:35:00|9610.5|9606.7|9586.3|9582.5|9612.7|9609.5|9580.9|9577.7|1955
1668181200000|2022-11-11 15:40:00|9585.5|9582.7|9579.7|9576.9|9587.5|9583.9|9561.9|9558.3|2101
1668181500000|2022-11-11 15:45:00|9579.9|9577.1|9562.5|9559.7|9581.7|9577.9|9557.2|9553.9|1421
1668181800000|2022-11-11 15:50:00|9562.7|9559.9|9578|9575.2|9592.3|9589.2|9552.9|9549.7|1437
1668182100000|2022-11-11 15:55:00|9578.3|9574.5|9550.4|9546.6|9578.3|9574.5|9549.4|9545.9|1619
1668182400000|2022-11-11 16:00:00|9550.7|9546.9|9556.6|9553.8|9566.6|9563|9540.2|9537|1383
1668182700000|2022-11-11 16:05:00|9557.6|9552.8|9537.2|9533.4|9565.4|9561.8|9533.6|9529.8|2157
1668183000000|2022-11-11 16:10:00|9537|9533.2|9545.8|9542|9547.8|9545|9525.4|9522.4|1829
1668183300000|2022-11-11 16:15:00|9544.8|9541.2|9536.4|9533.6|9547.5|9544|9532.4|9529.4|1487
1668183600000|2022-11-11 16:20:00|9537.2|9533.4|9528.9|9526.1|9542.2|9538.4|9522.4|9518.6|1662
1668183900000|2022-11-11 16:25:00|9530.1|9526.3|9540.9|9537.1|9548.9|9546.1|9527.4|9523.8|4015
1668184200000|2022-11-11 16:30:00|9541.1|9537.3|9500.1|9496.3|9542.5|9539.7|9491.9|9488.3|4520
1668184500000|2022-11-11 16:35:00|9499.7|9495.9|9499.5|9496.7|9511.1|9507.9|9496.3|9493.3|1539
1668184800000|2022-11-11 16:40:00|9499.7|9495.9|9511.1|9507.3|9519.1|9516.1|9494.5|9491.5|1327
1668185100000|2022-11-11 16:45:00|9510.9|9507.1|9496|9492.2|9510.9|9507.3|9492.9|9489.8|1342
1668185400000|2022-11-11 16:50:00|9495.3|9492.5|9494.2|9491.4|9503.3|9499.5|9492.2|9489.2|643
1668185700000|2022-11-11 16:55:00|9495|9491.2|9479.9|9476.1|9500.4|9497.4|9472.9|9469.4|2168
1668186000000|2022-11-11 17:00:00|9479.6|9475.8|9490.8|9487|9503.4|9499.8|9479.6|9475.8|972
1668186300000|2022-11-11 17:05:00|9490|9486.2|9488|9485.2|9492|9489.2|9477.8|9474.2|1640
1668186600000|2022-11-11 17:10:00|9488.8|9485|9484.2|9480.4|9498.2|9494.4|9482|9479|1083
1668186900000|2022-11-11 17:15:00|9483.7|9481.4|9496.6|9492.8|9502.8|9499.2|9478.4|9475.4|881
1668187200000|2022-11-11 17:20:00|9496.2|9492.4|9483.6|9479.8|9497.2|9493.6|9471.4|9467.8|435
1668187500000|2022-11-11 17:25:00|9483.2|9479.4|9464.4|9461.6|9491.4|9488.6|9464.4|9461.4|782
1668187800000|2022-11-11 17:30:00|9463.8|9461|9468.6|9465.8|9483.2|9479.4|9463.8|9460.6|1002
1668188100000|2022-11-11 17:35:00|9469.6|9466.6|9467.6|9463.8|9480.6|9476.8|9453.6|9450.6|1722
1668188400000|2022-11-11 17:40:00|9468.1|9464.3|9468.5|9464.7|9480.1|9476.5|9462.3|9459.5|706
1668188700000|2022-11-11 17:45:00|9468.3|9464.5|9455.1|9451.3|9468.3|9464.5|9444.5|9441.5|801
1668189000000|2022-11-11 17:50:00|9454.5|9450.7|9452.3|9448.5|9461.5|9457.9|9447.5|9443.7|758
1668189300000|2022-11-11 17:55:00|9451.9|9448.1|9465.5|9461.7|9471.5|9467.9|9450.1|9446.5|614
1668189600000|2022-11-11 18:00:00|9465.7|9461.9|9487.2|9483.4|9487.8|9484|9460.7|9457.5|822
1668189900000|2022-11-11 18:05:00|9486.5|9482.7|9473.7|9470.9|9486.7|9482.9|9459.7|9455.9|717
1668190200000|2022-11-11 18:10:00|9473.4|9469.6|9475.3|9471.5|9483.9|9480.9|9467.9|9464.1|719
1668190500000|2022-11-11 18:15:00|9474.8|9471|9479.7|9475.9|9484.8|9481.2|9469.8|9466.5|351
1668190800000|2022-11-11 18:20:00|9478.3|9475.5|9472.1|9468.3|9478.5|9475.5|9462.5|9458.9|540
1668191100000|2022-11-11 18:25:00|9471.7|9467.9|9470.1|9466.3|9485.1|9481.3|9467.7|9463.9|632
1668191400000|2022-11-11 18:30:00|9470.3|9466.5|9457.9|9454.1|9471.3|9468.3|9455.3|9451.7|1272
1668191700000|2022-11-11 18:35:00|9457.5|9453.7|9449.4|9446.6|9459.7|9456.9|9445.7|9442.9|1185
1668192000000|2022-11-11 18:40:00|9448.7|9445.9|9470.4|9467.6|9472.6|9468.8|9448.7|9445.1|717
1668192300000|2022-11-11 18:45:00|9471|9468.2|9461.6|9457.8|9473.6|9470.6|9458|9454.5|832
1668192600000|2022-11-11 18:50:00|9461|9457.2|9457.6|9453.8|9469.8|9466|9454.8|9451.2|573
1668192900000|2022-11-11 18:55:00|9457.8|9454|9467.1|9463.3|9474.1|9471.3|9456.8|9453.2|1094
1668193200000|2022-11-11 19:00:00|9468.1|9464.3|9470.7|9466.9|9474.1|9470.7|9457.3|9453.7|852
1668193500000|2022-11-11 19:05:00|9469.9|9467.1|9471.4|9467.6|9473.4|9469.6|9460.6|9457.8|854
1668193800000|2022-11-11 19:10:00|9471.6|9467.8|9466.5|9462.7|9473.6|9470.1|9451.7|9448.7|1050
1668194100000|2022-11-11 19:15:00|9466.8|9463|9449.3|9445.5|9467.7|9464.7|9441.9|9439.1|1415
1668194400000|2022-11-11 19:20:00|9449.1|9446.3|9492.4|9488.6|9502|9498.4|9448.9|9445.1|3169
1668194700000|2022-11-11 19:25:00|9492.2|9489.4|9545.2|9542.4|9553.4|9550.4|9479.9|9476.3|11075
1668195000000|2022-11-11 19:30:00|9545.4|9541.6|9537.8|9534|9548.4|9545.2|9529.1|9525.5|2215
1668195300000|2022-11-11 19:35:00|9538|9535.2|9538.8|9535|9543.2|9540.2|9534.3|9530.5|351
1668195600000|2022-11-11 19:40:00|9539.2|9535.4|9536.7|9532.9|9543.2|9540.2|9532.4|9528.9|638
1668195900000|2022-11-11 19:45:00|9536.4|9532.6|9538|9534.2|9538.1|9534.8|9531.2|9527.6|882
1668196200000|2022-11-11 19:50:00|9537.2|9534.4|9540.5|9537.7|9541.6|9538.5|9534|9530.4|220
1668196500000|2022-11-11 19:55:00|9540.8|9537|9537|9534.2|9541|9537.7|9536.5|9532.9|115
1668196800000|2022-11-11 20:00:00|9536.7|9533.9|9530.7|9527.9|9540.3|9537.1|9530.7|9527.7|182
1668197100000|2022-11-11 20:05:00|9531.5|9527.7|9536.3|9532.5|9538.3|9534.7|9531.5|9527.7|169
1668197400000|2022-11-11 20:10:00|9536.7|9532.9|9532.3|9528.5|9536.7|9533.7|9531.3|9528.5|214
1668197700000|2022-11-11 20:15:00|9532.7|9528.9|9534.7|9530.9|9537.7|9534.1|9531.5|9528.5|294
1668198000000|2022-11-11 20:20:00|9535.5|9531.7|9536.7|9532.9|9541.7|9538.3|9533.5|9529.9|279
1668198300000|2022-11-11 20:25:00|9537.1|9533.3|9545.6|9542.8|9547.9|9544.6|9537.1|9533.3|290
1668198600000|2022-11-11 20:30:00|9545.4|9542.6|9548.4|9544.6|9554.4|9551.4|9545.4|9542.6|430
1668198900000|2022-11-11 20:35:00|9550.4|9545.6|9545.2|9541.4|9551.2|9547.6|9543.4|9540.2|156
1668199200000|2022-11-11 20:40:00|9545.7|9541.9|9541.2|9538.4|9549.2|9545.6|9540.4|9537.6|154
1668199500000|2022-11-11 20:45:00|9541.4|9538.6|9534.1|9530.3|9548.9|9545.1|9533.9|9530.3|1444
1668199800000|2022-11-11 20:50:00|9534.3|9531.5|9530.1|9527.3|9537.3|9534.5|9528.9|9525.3|205
1668200100000|2022-11-11 20:55:00|9531.1|9527.5|9528.1|9524.3|9531.1|9527.5|9523.8|9520|208
1668200400000|2022-11-11 21:00:00|9527.1|9523.3|9526.1|9522.3|9530.3|9527.5|9523.5|9519.7|147
1668200700000|2022-11-11 21:05:00|9526.8|9523|9530.1|9526.3|9532.1|9528.3|9526.8|9523|52
1668201000000|2022-11-11 21:10:00|9529.3|9526.5|9533.8|9531|9535.8|9532|9529.3|9526.3|108
1668201300000|2022-11-11 21:15:00|9534|9530.2|9534.8|9531|9536.6|9532.8|9529.8|9526.5|82
1668201600000|2022-11-11 21:20:00|9535|9531.2|9537.6|9533.8|9537.6|9534|9533.4|9530.6|55
1668201900000|2022-11-11 21:25:00|9536.8|9534|9533.8|9530|9537.6|9534|9531.8|9528|126
1668202200000|2022-11-11 21:30:00|9534|9530.2|9530.5|9526.7|9534|9531|9527.8|9524.7|64
1668202500000|2022-11-11 21:35:00|9530.3|9527.7|9528.7|9525.9|9531.7|9528|9528.7|9525.4|29
1668202800000|2022-11-11 21:40:00|9529|9525.2|9526.9|9524.1|9530.5|9526.9|9526.9|9523.1|58
1668203100000|2022-11-11 21:45:00|9526.7|9523.9|9522.5|9518.7|9528.5|9524.9|9521.5|9517.9|87
1668203400000|2022-11-11 21:50:00|9522.7|9518.9|9523.9|9520.1|9523.9|9520.3|9520.7|9517.1|219
1668203700000|2022-11-11 21:55:00|9524.5|9521.1|9524.6|9516.8|9524.9|9521.9|9519.2|9513.8|51
1668380400000|2022-11-13 23:00:00|9521.1|9513.3|9525.4|9521.6|9527.1|9521.6|9503.4|9499.6|282
1668380700000|2022-11-13 23:05:00|9523.4|9520.6|9544.8|9542|9548.3|9543.8|9506.6|9500.6|181
1668381000000|2022-11-13 23:10:00|9545.3|9542.5|9541.8|9538|9547.1|9544.3|9541.3|9534.3|65
1668381300000|2022-11-13 23:15:00|9542.3|9538.5|9538.8|9535|9542.3|9538.5|9535.3|9531.5|15
1668381600000|2022-11-13 23:20:00|9541.3|9537.5|9552.3|9548.5|9553.3|9548.5|9538.5|9534.7|62
1668381900000|2022-11-13 23:25:00|9553|9549.5|9564.3|9560.5|9565|9561|9549.5|9544.5|106
1668382200000|2022-11-13 23:30:00|9564|9560.2|9580.7|9572.9|9582.8|9579|9564|9560.2|95
1668382500000|2022-11-13 23:35:00|9578.5|9574.7|9585.7|9581.9|9585.7|9581.9|9577.5|9572.2|44
1668382800000|2022-11-13 23:40:00|9586.2|9582.4|9598.7|9590.9|9599|9594.2|9584.7|9580.9|72
1668383100000|2022-11-13 23:45:00|9596.5|9592.7|9602.4|9598.6|9606.4|9600.6|9594.9|9590.2|38
1668383400000|2022-11-13 23:50:00|9601.9|9599.1|9606.9|9603.1|9607.2|9603.4|9597.9|9591.9|93
1668383700000|2022-11-13 23:55:00|9606.2|9602.4|9604.2|9600.4|9608.2|9603.6|9603.2|9598.9|74
1668384000000|2022-11-14 00:00:00|9603.9|9600.1|9595.1|9591.3|9605.7|9600.9|9587.6|9582.4|86
1668384300000|2022-11-14 00:05:00|9594.9|9591.1|9587.6|9583.8|9598.6|9593.1|9583.9|9579.8|25
1668384600000|2022-11-14 00:10:00|9585.6|9582.8|9600.9|9593.1|9602.1|9596.1|9583.6|9578.6|53
1668384900000|2022-11-14 00:15:00|9598.6|9594.8|9603.8|9600|9606.1|9602.3|9596.6|9591.3|74
1668385200000|2022-11-14 00:20:00|9604.1|9600.3|9604.6|9600.8|9605.1|9602.3|9597.1|9592.5|152
1668385500000|2022-11-14 00:25:00|9604.3|9601.5|9585|9581.2|9608.6|9605.8|9585|9581.2|66
1668385800000|2022-11-14 00:30:00|9583.5|9579.7|9596.3|9592.5|9607.3|9602.7|9580.5|9576.7|342
1668386100000|2022-11-14 00:35:00|9596.5|9592.7|9605.8|9603|9607.8|9604|9596.5|9592.7|22
1668386400000|2022-11-14 00:40:00|9606.5|9602.7|9596.7|9592.9|9608.3|9604.7|9596.2|9592.4|91
1668386700000|2022-11-14 00:45:00|9596.5|9592.7|9597.5|9593.7|9602.2|9598.4|9596.5|9592.7|50
1668387000000|2022-11-14 00:50:00|9597.7|9593.9|9599.5|9596.7|9604|9600.2|9588.5|9584.9|303
1668387300000|2022-11-14 00:55:00|9600.5|9596.9|9600.2|9596.4|9601.4|9598.6|9598.4|9592.9|10
1668387600000|2022-11-14 01:00:00|9599.7|9596.9|9580.9|9577.1|9599.7|9596.9|9579.7|9576.1|471
1668387900000|2022-11-14 01:05:00|9581.2|9577.4|9582.7|9578.9|9592.2|9588.4|9580.4|9576.6|161
1668388200000|2022-11-14 01:10:00|9582.4|9578.6|9590.6|9586.8|9593.4|9589.6|9578.6|9575.6|473
1668388500000|2022-11-14 01:15:00|9590.9|9587.1|9616.6|9612.8|9617.6|9614.6|9590.9|9585.8|308
1668388800000|2022-11-14 01:20:00|9617.1|9613.3|9592.6|9588.8|9617.1|9613.3|9591.8|9588|129
1668389100000|2022-11-14 01:25:00|9592.3|9588.5|9593.6|9589.8|9596.8|9592|9585.6|9581.8|44
1668389400000|2022-11-14 01:30:00|9593.1|9589.3|9591.3|9587.5|9593.3|9589.5|9581.8|9578|63
1668389700000|2022-11-14 01:35:00|9591.1|9587.3|9582.5|9578.7|9591.3|9587.5|9578.6|9575.8|30
1668390000000|2022-11-14 01:40:00|9582.8|9579|9571.5|9567.7|9587.5|9583.7|9568.8|9565.5|108
1668390300000|2022-11-14 01:45:00|9568.5|9560.7|9560.5|9556.7|9568.5|9565|9546.8|9541.5|545
1668390600000|2022-11-14 01:50:00|9560.3|9556.5|9554|9550.2|9570.5|9566.7|9552.2|9548.4|205
1668390900000|2022-11-14 01:55:00|9554.5|9550.7|9552|9548.2|9559|9555.2|9543|9539.2|275
1668391200000|2022-11-14 02:00:00|9552.5|9548.7|9552|9548.2|9560.7|9557.2|9547.2|9543.4|228
1668391500000|2022-11-14 02:05:00|9552.2|9548.4|9540.9|9537.1|9555.5|9551.2|9540.2|9536.4|57
1668391800000|2022-11-14 02:10:00|9541.4|9537.6|9541.4|9537.6|9547.9|9544.1|9537.4|9533.9|73
1668392100000|2022-11-14 02:15:00|9541.9|9538.1|9546.9|9543.1|9547.9|9544.1|9537.4|9533.6|194
1668392400000|2022-11-14 02:20:00|9547.2|9543.4|9549.9|9546.1|9551.1|9547.3|9543.2|9539.6|55
1668392700000|2022-11-14 02:25:00|9550.1|9546.3|9545.9|9542.1|9551.1|9547.3|9542.1|9539.3|33
1668393000000|2022-11-14 02:30:00|9546.1|9542.3|9553.9|9550.1|9559.9|9556.1|9542.4|9538.6|109
1668393300000|2022-11-14 02:35:00|9553.6|9549.8|9567.3|9563.5|9568.3|9564.8|9546.6|9542.8|163
1668393600000|2022-11-14 02:40:00|9566.8|9563|9577.3|9573.5|9580.3|9576.5|9560.3|9556.5|455
1668393900000|2022-11-14 02:45:00|9577.8|9574|9567.8|9564|9582.3|9578.5|9567.6|9563.8|177
1668394200000|2022-11-14 02:50:00|9567.3|9563.5|9566.8|9563|9570|9566.2|9562.3|9558.5|31
1668394500000|2022-11-14 02:55:00|9567.5|9563.7|9574.8|9571|9580|9576.2|9565|9561.2|68
1668394800000|2022-11-14 03:00:00|9575.3|9571.5|9573.8|9570|9584.3|9580.5|9572|9569|78
1668395100000|2022-11-14 03:05:00|9573|9569.2|9570|9566.2|9573.8|9570|9567.2|9563.4|26
1668395400000|2022-11-14 03:10:00|9569|9565.7|9573|9569.2|9579.5|9574.2|9565.2|9561.4|139
1668395700000|2022-11-14 03:15:00|9573.2|9569.4|9570.2|9566.4|9578.5|9574.7|9568|9564.7|35
1668396000000|2022-11-14 03:20:00|9569.7|9565.9|9573.4|9569.6|9577.9|9574.4|9566.2|9563.1|92
1668396300000|2022-11-14 03:25:00|9573.7|9569.9|9569.2|9565.4|9575.4|9571.6|9566.7|9563.6|36
1668396600000|2022-11-14 03:30:00|9568.2|9564.4|9564.4|9561.6|9570.4|9566.6|9558.1|9554.3|30
1668396900000|2022-11-14 03:35:00|9564.9|9562.1|9559.4|9555.6|9565.6|9562.1|9556.4|9552.8|151
1668397200000|2022-11-14 03:40:00|9559.1|9555.3|9556.1|9552.3|9563.1|9559.3|9555.9|9552.3|22
1668397500000|2022-11-14 03:45:00|9555.9|9553.1|9554.8|9551|9557.9|9554.1|9552.1|9548.3|50
1668397800000|2022-11-14 03:50:00|9555.1|9551.3|9552.1|9548.3|9558.1|9554.3|9551.1|9548|17
1668398100000|2022-11-14 03:55:00|9550.8|9547|9553.6|9550.8|9554.1|9551|9548.8|9545.8|29
1668398400000|2022-11-14 04:00:00|9552.8|9550|9553.5|9549.7|9553.6|9550|9548.8|9545|41
1668398700000|2022-11-14 04:05:00|9553.8|9550|9552|9548.2|9553.8|9551|9548.8|9545.2|20
1668399000000|2022-11-14 04:10:00|9551.8|9549|9550.3|9546.5|9553|9550|9549.8|9546|26
1668399300000|2022-11-14 04:15:00|9550|9546.2|9550.5|9546.7|9553.7|9550.9|9549.7|9546.2|15
1668399600000|2022-11-14 04:20:00|9551|9547.2|9551.2|9547.4|9551.2|9547.9|9547.7|9544.2|10
1668399900000|2022-11-14 04:25:00|9551.5|9547.7|9551.4|9547.6|9553.7|9550.7|9551|9547.2|24
1668400200000|2022-11-14 04:30:00|9551.9|9548.1|9550.9|9547.1|9553.7|9550.6|9548.9|9545.1|12
1668400500000|2022-11-14 04:35:00|9551.4|9547.6|9552.9|9549.1|9554.7|9549.1|9550.7|9546.9|7
1668400800000|2022-11-14 04:40:00|9552.7|9548.9|9550.9|9547.1|9552.9|9549.1|9549.4|9545.9|10
1668401100000|2022-11-14 04:45:00|9551.1|9547.3|9551.1|9547.3|9551.6|9547.8|9549.9|9546.1|6
1668401400000|2022-11-14 04:50:00|9550.9|9547.1|9550.4|9546.6|9552.4|9548.6|9550.1|9546.3|4
1668401700000|2022-11-14 04:55:00|9550.1|9546.3|9547.8|9544|9551.9|9548.1|9547.6|9544|26
1668402000000|2022-11-14 05:00:00|9547.1|9544.3|9547.6|9543.8|9549.1|9545.3|9544.8|9541.5|11
1668402300000|2022-11-14 05:05:00|9547.1|9543.3|9541.8|9538|9547.1|9543.3|9541.6|9537.8|92
1668402600000|2022-11-14 05:10:00|9542.6|9538.8|9546.8|9543|9546.8|9543.3|9541.8|9538|26
1668402900000|2022-11-14 05:15:00|9547.8|9544|9546|9542.2|9547.8|9544.2|9544.8|9541|12
1668403200000|2022-11-14 05:20:00|9546.3|9542.5|9537|9533.2|9546.8|9543|9535.3|9532.2|36
1668403500000|2022-11-14 05:25:00|9537.3|9533.5|9532.5|9528.7|9538|9534.2|9530|9526.2|22
1668403800000|2022-11-14 05:30:00|9532.3|9528.5|9512.5|9508.7|9532.3|9528.5|9506.2|9502.4|283
1668404100000|2022-11-14 05:35:00|9512|9508.2|9472.5|9468.7|9515|9511.2|9466.5|9461.9|652
1668404400000|2022-11-14 05:40:00|9472.7|9468.9|9465.2|9461.4|9483.5|9479.7|9464.2|9460.4|181
1668404700000|2022-11-14 05:45:00|9467|9463.2|9466.9|9463.1|9481|9477.9|9462.2|9458.4|127
1668405000000|2022-11-14 05:50:00|9467.2|9463.4|9460.7|9456.9|9472.2|9468.4|9459.9|9456.4|386
1668405300000|2022-11-14 05:55:00|9460.9|9457.1|9454.9|9451.1|9465.9|9462.6|9453.9|9450.4|106
1668405600000|2022-11-14 06:00:00|9455.2|9451.4|9464.1|9460.3|9464.4|9461.6|9447.2|9443.4|437
1668405900000|2022-11-14 06:05:00|9464.4|9461.3|9473.9|9470.1|9477.4|9473.8|9458.9|9455.1|514
1668406200000|2022-11-14 06:10:00|9473.6|9469.8|9477.8|9474|9482.8|9479|9466.6|9462.8|117
1668406500000|2022-11-14 06:15:00|9478.1|9474.3|9487.6|9483.8|9492.1|9488.3|9476.8|9473.8|270
1668406800000|2022-11-14 06:20:00|9487.8|9484|9488.3|9484.5|9491.8|9488|9475.1|9471.8|257
1668407100000|2022-11-14 06:25:00|9488.6|9484.8|9475.6|9471.8|9491.3|9487.5|9475.6|9471|516
1668407400000|2022-11-14 06:30:00|9476.3|9472.5|9479.8|9476|9480.1|9476.3|9473.6|9470.8|171
1668407700000|2022-11-14 06:35:00|9479.6|9475.8|9478.8|9475|9481.8|9478.3|9473.6|9470.5|325
1668408000000|2022-11-14 06:40:00|9478|9474.2|9491|9487.2|9491|9487.2|9474|9471.2|124
1668408300000|2022-11-14 06:45:00|9491.5|9487.7|9485.2|9481.4|9492.5|9488.7|9482.5|9479.4|73
1668408600000|2022-11-14 06:50:00|9484.5|9480.7|9482.5|9478.7|9492.7|9489.4|9482.2|9478.4|100
1668408900000|2022-11-14 06:55:00|9483|9479.2|9491.2|9487.4|9494.2|9490.2|9483|9479.2|81
1668409200000|2022-11-14 07:00:00|9491|9487.2|9486.7|9482.9|9500.2|9496.4|9484|9480.2|263
1668409500000|2022-11-14 07:05:00|9487.7|9483.9|9493.4|9489.6|9497.7|9493.9|9479.5|9476.4|727
1668409800000|2022-11-14 07:10:00|9493.7|9489.9|9500.2|9497.4|9504.9|9502.1|9491.5|9487.7|143
1668410100000|2022-11-14 07:15:00|9500.7|9497.9|9509.7|9505.9|9511.2|9508.1|9496.4|9492.6|329
1668410400000|2022-11-14 07:20:00|9509.9|9506.1|9499.6|9495.8|9510.9|9508.1|9498.9|9495.1|117
1668410700000|2022-11-14 07:25:00|9499.4|9495.6|9502.9|9499.1|9508.9|9505.1|9492.4|9488.6|117
1668411000000|2022-11-14 07:30:00|9502.6|9498.8|9508.1|9504.3|9517.1|9514.3|9501.3|9497.5|280
1668411300000|2022-11-14 07:35:00|9507.8|9504|9507.3|9503.5|9511.1|9508|9503.1|9500.3|150
1668411600000|2022-11-14 07:40:00|9507.5|9503.7|9502.5|9499.7|9509.8|9506.2|9499.3|9495.5|185
1668411900000|2022-11-14 07:45:00|9502.6|9498.8|9511.5|9508.7|9512.8|9509.5|9499.5|9495.7|242
1668412200000|2022-11-14 07:50:00|9511|9508.2|9506.8|9503|9512.8|9509.5|9499.3|9495.7|283
1668412500000|2022-11-14 07:55:00|9506|9503.2|9542.2|9538.4|9542.5|9538.9|9505.3|9501.7|1279
1668412800000|2022-11-14 08:00:00|9542|9538.2|9549.5|9546.7|9566.5|9562.7|9539|9535.9|2354
1668413100000|2022-11-14 08:05:00|9550.7|9546.9|9570.9|9567.1|9571.2|9568.1|9534|9530.2|1328
1668413400000|2022-11-14 08:10:00|9569.9|9566.4|9586.1|9582.3|9592.7|9589.6|9561.9|9558.9|877
1668413700000|2022-11-14 08:15:00|9586.4|9582.6|9553.9|9550.1|9587.7|9584.6|9548.9|9545.4|1823
1668414000000|2022-11-14 08:20:00|9553.7|9550.9|9529.6|9525.8|9557.7|9553.9|9521.2|9517.9|2443
1668414300000|2022-11-14 08:25:00|9529.4|9525.6|9527.4|9523.6|9539.6|9536.5|9515.1|9511.6|5664
1668414600000|2022-11-14 08:30:00|9528.4|9524.6|9517.3|9514.5|9529.9|9526.3|9509.6|9505.8|2271
1668414900000|2022-11-14 08:35:00|9518.8|9515|9524.3|9521.5|9526.6|9523|9514.8|9512|810
1668415200000|2022-11-14 08:40:00|9525.1|9521.3|9525|9521.2|9530|9527.2|9521.8|9519|1387
1668415500000|2022-11-14 08:45:00|9524.5|9521.7|9550|9546.2|9553|9549.2|9524.5|9521.2|897
1668415800000|2022-11-14 08:50:00|9549.7|9546.9|9555.7|9551.9|9558.5|9555.7|9542.8|9539.5|543
1668416100000|2022-11-14 08:55:00|9555.5|9551.7|9552|9548.2|9567.2|9563.4|9549.5|9545.7|912
1668416400000|2022-11-14 09:00:00|9551.7|9547.9|9543.9|9540.1|9560.2|9557.4|9538.2|9534.7|1269
1668416700000|2022-11-14 09:05:00|9543.7|9539.9|9536.9|9533.1|9546.2|9542.4|9535.2|9531.4|272
1668417000000|2022-11-14 09:10:00|9537.2|9533.4|9532.9|9529.1|9541.2|9537.9|9529.9|9526.4|370
1668417300000|2022-11-14 09:15:00|9531.9|9528.1|9511.4|9507.6|9533.9|9530.4|9510.7|9507.6|519
1668417600000|2022-11-14 09:20:00|9511.1|9508.3|9484.9|9481.1|9511.4|9508.3|9482.7|9479.9|995
1668417900000|2022-11-14 09:25:00|9484.4|9480.6|9503.9|9500.1|9505.1|9501.3|9476.7|9471.6|1127
1668418200000|2022-11-14 09:30:00|9503.6|9499.8|9489.4|9485.6|9503.9|9500.1|9488.1|9484.9|706
1668418500000|2022-11-14 09:35:00|9489.9|9486.1|9496.4|9492.6|9504.1|9501.3|9489.9|9486.1|732
1668418800000|2022-11-14 09:40:00|9495.9|9492.1|9500.6|9496.8|9501.4|9497.6|9484.6|9481.6|231
1668419100000|2022-11-14 09:45:00|9500.9|9497.1|9497.3|9493.5|9502.4|9498.8|9488.6|9485.5|247
1668419400000|2022-11-14 09:50:00|9497.6|9493.8|9495.1|9491.3|9497.8|9494|9479.8|9476.5|307
1668419700000|2022-11-14 09:55:00|9494.8|9491|9462.3|9458.5|9495.8|9493|9459.6|9456|570
1668420000000|2022-11-14 10:00:00|9462.8|9459|9467.3|9463.5|9469.6|9465.8|9449.8|9446.8|681
1668420300000|2022-11-14 10:05:00|9466.8|9463|9443.5|9440.7|9467.5|9463.7|9442.8|9439.5|821
1668420600000|2022-11-14 10:10:00|9443.8|9440|9445|9441.2|9457.3|9453.5|9438|9434.2|937
1668420900000|2022-11-14 10:15:00|9444.5|9440.7|9432.5|9428.7|9446.3|9442.5|9415.5|9412|1643
1668421200000|2022-11-14 10:20:00|9432.8|9429|9432.5|9428.7|9433.5|9429.7|9420.5|9417|1214
1668421500000|2022-11-14 10:25:00|9432.8|9429|9421.7|9417.9|9432.8|9429|9417.2|9413.9|306
1668421800000|2022-11-14 10:30:00|9422.7|9418.9|9432.7|9428.9|9432.7|9429.7|9420.7|9416.9|545
1668422100000|2022-11-14 10:35:00|9432.2|9428.4|9434.5|9430.7|9436.2|9432.4|9428.5|9424.9|336
1668422400000|2022-11-14 10:40:00|9434.7|9430.9|9451.7|9447.9|9451.7|9448.6|9431.5|9428.7|939
1668422700000|2022-11-14 10:45:00|9450.7|9447.6|9454.7|9450.9|9457.7|9453.9|9445|9441.9|491
1668423000000|2022-11-14 10:50:00|9454.4|9450.6|9463.6|9459.8|9468.4|9464.6|9452.4|9448.9|485
1668423300000|2022-11-14 10:55:00|9463.9|9460.1|9466.9|9464.1|9468.9|9465.1|9457.1|9453.3|499
1668423600000|2022-11-14 11:00:00|9467.6|9463.8|9453.3|9449.5|9476.6|9472.8|9451.6|9447.8|727
1668423900000|2022-11-14 11:05:00|9453.6|9449.8|9455.8|9452|9462.6|9458|9451.9|9448.1|469
1668424200000|2022-11-14 11:10:00|9455.6|9453|9465.8|9462|9468.1|9465|9454.8|9451|265
1668424500000|2022-11-14 11:15:00|9466.3|9462.5|9467.8|9465|9477.6|9474.8|9466.1|9462.5|482
1668424800000|2022-11-14 11:20:00|9466.8|9464|9458|9454.2|9468.1|9465|9457.5|9453.7|154
1668425100000|2022-11-14 11:25:00|9457.8|9454|9464.5|9460.7|9467.5|9464|9457.3|9453.5|378
1668425400000|2022-11-14 11:30:00|9464.3|9460.5|9453.8|9450|9467.3|9463.5|9443.3|9440.5|587
1668425700000|2022-11-14 11:35:00|9454|9450.2|9452|9448.2|9462|9458.2|9452|9448.2|140
1668426000000|2022-11-14 11:40:00|9451.3|9447.5|9435|9431.2|9451.3|9447.5|9418.5|9415.2|609
1668426300000|2022-11-14 11:45:00|9434.7|9430.9|9424.7|9420.9|9434.7|9430.9|9417.7|9413.9|543
1668426600000|2022-11-14 11:50:00|9424.5|9420.7|9417|9413.2|9430|9426.2|9416.2|9413.2|303
1668426900000|2022-11-14 11:55:00|9415.2|9412.4|9412.2|9409.4|9417|9413.4|9393.2|9389.7|972
1668427200000|2022-11-14 12:00:00|9412|9409.2|9421|9417.2|9431.2|9427.4|9410|9406.4|310
1668427500000|2022-11-14 12:05:00|9420.5|9416.7|9414.4|9410.6|9424.7|9420.9|9410.2|9406.6|248
1668427800000|2022-11-14 12:10:00|9414.2|9411.4|9427.2|9423.4|9430.9|9428.1|9410.4|9407.4|404
1668428100000|2022-11-14 12:15:00|9426.7|9422.9|9422.1|9419.3|9426.9|9423.1|9410.2|9406.6|197
1668428400000|2022-11-14 12:20:00|9421.9|9419.1|9428.9|9425.1|9432.1|9428.6|9420.1|9416.3|235
1668428700000|2022-11-14 12:25:00|9428.4|9424.6|9427.9|9424.1|9429.9|9426.1|9420.4|9417.1|207
1668429000000|2022-11-14 12:30:00|9428.1|9424.3|9430.1|9426.3|9435.4|9432.3|9427.4|9423.6|177
1668429300000|2022-11-14 12:35:00|9429.9|9426.1|9422.3|9418.5|9431.4|9428.3|9414.8|9411.3|175
1668429600000|2022-11-14 12:40:00|9422.1|9418.3|9418.3|9414.5|9425.3|9421.5|9414.6|9411|463
1668429900000|2022-11-14 12:45:00|9417.6|9414.8|9418.8|9415|9421.3|9418|9410.6|9407|383
1668430200000|2022-11-14 12:50:00|9418.6|9415.8|9417.8|9414|9421.8|9418|9411.6|9408|418
1668430500000|2022-11-14 12:55:00|9417.6|9413.8|9436.5|9432.7|9443|9439.7|9411.8|9409|1269
1668430800000|2022-11-14 13:00:00|9436.8|9433|9414.5|9410.7|9445.8|9442.7|9413|9409.5|727
1668431100000|2022-11-14 13:05:00|9414.3|9410.5|9417|9414.2|9426.8|9424|9411|9407.5|413
1668431400000|2022-11-14 13:10:00|9417.3|9413.5|9440.3|9436.5|9443|9439.2|9416|9412.5|768
1668431700000|2022-11-14 13:15:00|9440|9436.2|9447.2|9443.4|9455.3|9452.2|9439.8|9436|920
1668432000000|2022-11-14 13:20:00|9447.5|9443.7|9437.2|9433.4|9452.2|9449.2|9433.7|9429.9|451
1668432300000|2022-11-14 13:25:00|9437.5|9433.7|9444.7|9440.9|9446|9443.2|9432|9428.9|960
1668432600000|2022-11-14 13:30:00|9444.5|9440.7|9455.2|9451.4|9455.4|9451.9|9415.2|9412.4|686
1668432900000|2022-11-14 13:35:00|9454.7|9450.9|9447.7|9443.9|9462.2|9458.6|9441.2|9437.4|787
1668433200000|2022-11-14 13:40:00|9447.2|9443.4|9425.6|9421.8|9447.7|9444.6|9424.9|9421.4|577
1668433500000|2022-11-14 13:45:00|9426.2|9422.4|9421.7|9417.9|9438.9|9435.1|9415.4|9412.6|864
1668433800000|2022-11-14 13:50:00|9420.7|9416.9|9429.6|9425.8|9433.2|9430.1|9418.4|9414.9|436
1668434100000|2022-11-14 13:55:00|9430.4|9426.8|9421.7|9417.9|9432.4|9428.6|9406.7|9403.6|1986
1668434400000|2022-11-14 14:00:00|9421.1|9417.3|9444.1|9441.3|9453.6|9449.8|9420.4|9416.9|1634
1668434700000|2022-11-14 14:05:00|9446.1|9442.3|9432.1|9428.3|9447.1|9443.3|9406.6|9403.6|1005
1668435000000|2022-11-14 14:10:00|9432.4|9428.6|9417.6|9413.8|9440.8|9437|9414.1|9410.3|626
1668435300000|2022-11-14 14:15:00|9418.1|9414.3|9414.6|9410.8|9420.1|9417|9408.1|9405|721
1668435600000|2022-11-14 14:20:00|9414.8|9411|9407.1|9403.3|9416.1|9412.3|9406.1|9403|1423
1668435900000|2022-11-14 14:25:00|9406.1|9403.7|9411.8|9408|9420.8|9417|9406.1|9403|954
1668436200000|2022-11-14 14:30:00|9412|9408.2|9414.8|9411|9449.5|9446|9407.8|9405|963
1668436500000|2022-11-14 14:35:00|9414.5|9410.7|9419.5|9415.7|9441|9438|9410.2|9406.4|682
1668436800000|2022-11-14 14:40:00|9419|9415.2|9415.5|9411.7|9426|9422.9|9407|9403.9|1282
1668437100000|2022-11-14 14:45:00|9416|9412.2|9437.4|9433.6|9442.9|9439.9|9407.9|9404.4|1335
1668437400000|2022-11-14 14:50:00|9437.7|9433.9|9442.4|9438.6|9445.4|9442.1|9416.2|9413.4|857
1668437700000|2022-11-14 14:55:00|9442.9|9439.1|9443.9|9440.1|9460.1|9457.1|9437.1|9433.8|1005
1668438000000|2022-11-14 15:00:00|9443.1|9440.3|9458.6|9455.8|9462.6|9459.6|9442.9|9439.3|1352
1668438300000|2022-11-14 15:05:00|9458.1|9455.3|9448.9|9446.1|9463.9|9459.6|9446.6|9443.6|1102
1668438600000|2022-11-14 15:10:00|9448.6|9445.8|9459.3|9455.5|9462.9|9460.1|9442.6|9439.1|1366
1668438900000|2022-11-14 15:15:00|9459.6|9456.8|9458.3|9454.5|9462.9|9460.1|9448.6|9445.5|1218
1668439200000|2022-11-14 15:20:00|9458.1|9455.3|9454.8|9452|9462.6|9459.8|9447.6|9444.5|794
1668439500000|2022-11-14 15:25:00|9454.6|9451.8|9474.2|9471.4|9479.8|9476.4|9452.6|9449.3|2388
1668439800000|2022-11-14 15:30:00|9474.5|9470.7|9527.2|9523.4|9536|9533.2|9474|9470.7|3449
1668440100000|2022-11-14 15:35:00|9527|9523.2|9528.4|9524.6|9540.7|9537.2|9518.2|9515.4|1797
1668440400000|2022-11-14 15:40:00|9527.7|9523.9|9525.7|9522.9|9530.9|9527.9|9512.2|9508.9|1380
1668440700000|2022-11-14 15:45:00|9526.1|9522.3|9519.4|9515.6|9527.7|9524.9|9501.9|9498.4|1139
1668441000000|2022-11-14 15:50:00|9519.7|9515.9|9498.2|9494.4|9528.4|9524.8|9488.9|9485.8|1283
1668441300000|2022-11-14 15:55:00|9497.6|9493.8|9487.1|9484.3|9498.6|9495.1|9479.4|9475.6|1168
1668441600000|2022-11-14 16:00:00|9488.4|9484.6|9479.9|9477.1|9495.9|9492.1|9476.9|9474.1|1132
1668441900000|2022-11-14 16:05:00|9480.1|9476.3|9440.9|9438.1|9482.3|9479.1|9439.9|9436.3|2415
1668442200000|2022-11-14 16:10:00|9441.1|9437.3|9414.7|9410.9|9446.1|9442.3|9407.7|9404.6|3267
1668442500000|2022-11-14 16:15:00|9414.2|9410.4|9388.6|9384.8|9416.2|9412.9|9385.2|9381.9|3001
1668442800000|2022-11-14 16:20:00|9388.2|9384.4|9376.2|9372.4|9390.4|9387.6|9361.7|9358.9|4032
1668443100000|2022-11-14 16:25:00|9375.7|9371.9|9393.6|9390.8|9398.8|9396|9361.2|9358.1|5269
1668443400000|2022-11-14 16:30:00|9393.8|9390|9380.1|9376.3|9393.8|9391|9365.8|9362.7|2859
1668443700000|2022-11-14 16:35:00|9381.1|9377.3|9366.1|9362.3|9383.1|9380.3|9357.6|9354.8|1185
1668444000000|2022-11-14 16:40:00|9365.4|9362.6|9349.6|9346.8|9367.1|9363.6|9348.1|9345.3|1277
1668444300000|2022-11-14 16:45:00|9349.3|9346.5|9333.6|9330.8|9350.1|9346.8|9321.8|9318.8|2415
1668444600000|2022-11-14 16:50:00|9333.1|9330.3|9337.6|9334.8|9343.1|9339.5|9325.6|9322.3|1261
1668444900000|2022-11-14 16:55:00|9337|9334.2|9344|9340.2|9345|9342|9329.8|9326.2|548
1668445200000|2022-11-14 17:00:00|9344.8|9341|9333|9329.2|9344.8|9341|9330.3|9327|1033
1668445500000|2022-11-14 17:05:00|9332.8|9330|9328|9325.2|9341.1|9337.3|9325|9322|1611
1668445800000|2022-11-14 17:10:00|9328.3|9324.5|9296.3|9293.5|9330|9326.5|9285.3|9282.5|5697
1668446100000|2022-11-14 17:15:00|9296.6|9292.8|9256.7|9252.9|9300.3|9297.3|9249|9245.9|6636
1668446400000|2022-11-14 17:20:00|9256|9253.2|9263.4|9260.6|9267|9263.9|9246.2|9242.7|3302
1668446700000|2022-11-14 17:25:00|9264.4|9261.4|9256.7|9252.9|9267.7|9264.2|9249|9245.2|1945
1668447000000|2022-11-14 17:30:00|9256|9253.2|9264.4|9260.6|9277.5|9274.4|9242.5|9239|4963
1668447300000|2022-11-14 17:35:00|9264.2|9261.4|9267.7|9263.9|9277.7|9273.9|9255.4|9252.4|2374
1668447600000|2022-11-14 17:40:00|9267.4|9264.6|9252.9|9249.1|9268.7|9265.1|9245.2|9241.4|1768
1668447900000|2022-11-14 17:45:00|9251.9|9248.6|9259.1|9255.3|9261.6|9258.1|9247.9|9243.6|1705
1668448200000|2022-11-14 17:50:00|9258.8|9255|9244.8|9242|9261.6|9258|9244.8|9241.3|928
1668448500000|2022-11-14 17:55:00|9245.8|9243|9257.1|9253.3|9263.1|9260|9237.1|9234.3|867
1668448800000|2022-11-14 18:00:00|9257.6|9253.8|9244.6|9240.8|9259.6|9256|9237.3|9234.5|1410
1668449100000|2022-11-14 18:05:00|9244.1|9240.3|9274.5|9270.7|9276.5|9273.2|9240.3|9237.3|1248
1668449400000|2022-11-14 18:10:00|9275|9271.2|9271.5|9268.7|9279.3|9276|9263.8|9260.2|722
1668449700000|2022-11-14 18:15:00|9271.8|9269|9257.3|9254.5|9272|9269|9254.3|9250.8|874
1668450000000|2022-11-14 18:20:00|9256.5|9252.7|9263.5|9259.7|9272|9268.5|9256.3|9252.7|386
1668450300000|2022-11-14 18:25:00|9263.1|9259.3|9268.7|9265.9|9278|9274.7|9251.3|9248.2|959
1668450600000|2022-11-14 18:30:00|9269|9265.2|9257|9254.2|9269.5|9266.2|9251.8|9249|658
1668450900000|2022-11-14 18:35:00|9255.7|9251.9|9267.6|9264.8|9274.2|9271.4|9255.7|9251.9|1439
1668451200000|2022-11-14 18:40:00|9267.9|9264.1|9279.6|9275.8|9282.6|9278.8|9260.9|9257.4|535
1668451500000|2022-11-14 18:45:00|9279.4|9275.6|9274.6|9271.8|9281.4|9278.1|9267.1|9263.5|368
1668451800000|2022-11-14 18:50:00|9275.1|9272.3|9279.6|9276.8|9289.9|9286.8|9267.1|9264.1|912
1668452100000|2022-11-14 18:55:00|9279.9|9276.1|9271.3|9268.5|9288.3|9285.3|9271.3|9267.8|683
1668452400000|2022-11-14 19:00:00|9271.6|9268.8|9279|9276.2|9288.5|9285|9271.6|9268.8|1478
1668452700000|2022-11-14 19:05:00|9278.5|9275.7|9261.3|9257.5|9284.3|9280.5|9260.3|9256.5|1179
1668453000000|2022-11-14 19:10:00|9260.5|9257.7|9259.5|9256.7|9275.8|9272.2|9256.5|9253|1617
1668453300000|2022-11-14 19:15:00|9260.8|9257|9255.3|9251.5|9270.3|9266.7|9250.6|9247.5|1603
1668453600000|2022-11-14 19:20:00|9255.6|9252.8|9263.8|9260|9267.8|9264.7|9250.6|9247|1796
1668453900000|2022-11-14 19:25:00|9262.5|9259.7|9242.9|9240.1|9264|9261|9237.1|9233.8|5971
1668454200000|2022-11-14 19:30:00|9243.9|9241.1|9219.9|9217.1|9253.4|9250.3|9212.6|9209.6|3961
1668454500000|2022-11-14 19:35:00|9219.6|9216.8|9204.4|9200.6|9220.2|9217.4|9197.4|9191.6|1550
1668454800000|2022-11-14 19:40:00|9204.6|9200.8|9202.7|9199.9|9216.4|9211.6|9199.9|9196.1|1599
1668455100000|2022-11-14 19:45:00|9202.4|9198.6|9208.9|9205.1|9212.4|9208.6|9202.4|9198.6|532
1668455400000|2022-11-14 19:50:00|9207.9|9203.8|9201.6|9197.8|9209.9|9206.8|9195.6|9192.6|300
1668455700000|2022-11-14 19:55:00|9201.4|9197.6|9201.6|9197.8|9211.6|9208.6|9201.4|9197.6|343
1668456000000|2022-11-14 20:00:00|9201.9|9198.1|9199.9|9196.1|9209.3|9205.8|9198.1|9194.3|637
1668456300000|2022-11-14 20:05:00|9200.4|9196.6|9201.4|9197.6|9208.1|9205.3|9199.1|9196.1|121
1668456600000|2022-11-14 20:10:00|9201.1|9197.3|9193.8|9190|9202.3|9198.5|9190.6|9187.6|608
1668456900000|2022-11-14 20:15:00|9193.1|9190.3|9200|9197.2|9200|9197.2|9190.8|9188|698
1668457200000|2022-11-14 20:20:00|9200.3|9196.5|9205.1|9201.3|9207.3|9203.5|9195.1|9191.3|503
1668457500000|2022-11-14 20:25:00|9204.6|9200.8|9194.1|9191.3|9205.3|9202.3|9194.1|9190.3|301
1668457800000|2022-11-14 20:30:00|9194.3|9190.5|9205.5|9201.7|9208.3|9205.2|9194.3|9190.5|289
1668458100000|2022-11-14 20:35:00|9205.3|9201.5|9202.3|9198.5|9207|9203.2|9198|9194.5|95
1668458400000|2022-11-14 20:40:00|9202|9199.2|9205.7|9201.9|9208.3|9204.7|9201.7|9197.9|329
1668458700000|2022-11-14 20:45:00|9205.3|9201.5|9199.5|9195.7|9206|9202.2|9194.5|9191.7|413
1668459000000|2022-11-14 20:50:00|9199.8|9196|9196.8|9193|9204|9200.7|9196.8|9193|189
1668459300000|2022-11-14 20:55:00|9196|9193.2|9188|9185.2|9196.8|9193.2|9186.7|9183.9|834
1668459600000|2022-11-14 21:00:00|9188.2|9184.4|9195.7|9191.9|9196.2|9193.2|9188|9184.4|348
1668459900000|2022-11-14 21:05:00|9196|9193.2|9187.9|9185.1|9197.2|9193.9|9187.9|9185.1|138
1668460200000|2022-11-14 21:10:00|9187.7|9184.9|9194.1|9190.3|9194.7|9191.1|9187.7|9183.9|209
1668460500000|2022-11-14 21:15:00|9194.7|9190.9|9191.4|9187.6|9194.7|9191.1|9189.6|9185.8|89
1668460800000|2022-11-14 21:20:00|9190.6|9186.8|9190.6|9186.8|9193.4|9189.6|9189.9|9186.1|217
1668461100000|2022-11-14 21:25:00|9191.1|9187.3|9187.1|9183.3|9192.1|9188.6|9186.1|9183|88
1668461400000|2022-11-14 21:30:00|9186.8|9183|9187.5|9183.7|9189.8|9187|9186.1|9183|92
1668461700000|2022-11-14 21:35:00|9187.8|9184|9187|9183.2|9189.5|9186|9186.5|9183.2|378
1668462000000|2022-11-14 21:40:00|9186|9183.9|9185.8|9183|9188.5|9185.5|9185.8|9182.7|143
1668462300000|2022-11-14 21:45:00|9186.8|9182.2|9185.2|9181.4|9186.8|9183.4|9183.7|9180.6|184
1668462600000|2022-11-14 21:50:00|9185|9181.2|9185.2|9181.4|9186.2|9182.4|9183.7|9180.9|56
1668462900000|2022-11-14 21:55:00|9185.5|9181.7|9185.2|9182.4|9186.5|9183.4|9184.2|9181.1|181
1668463200000|2022-11-14 22:00:00|9185.5|9182.7|9184.2|9181.4|9186.5|9182.7|9184.2|9181.4|20
1668463500000|2022-11-14 22:05:00|9185.2|9181.6|9185.4|9181.6|9185.4|9182.4|9184.4|9181.4|13
1668463800000|2022-11-14 22:10:00|9185.7|9181.9|9185.7|9182.9|9186|9182.9|9185.7|9181.9|3
1668464100000|2022-11-14 22:15:00|||||||||12
1668464400000|2022-11-14 22:20:00|9185.2|9182.4|9184.9|9182.1|9185.2|9182.4|9184.9|9182.1|47
1668464700000|2022-11-14 22:25:00|||||||||8
1668465000000|2022-11-14 22:30:00|||||||||6
1668465300000|2022-11-14 22:35:00|||||||||8
1668465600000|2022-11-14 22:40:00|||||||||5
1668465900000|2022-11-14 22:45:00|9184.8|9182|9183.8|9181|9184.8|9182|9183.6|9180.8|259
1668466200000|2022-11-14 22:50:00|9184.8|9181.5|9184.6|9181.8|9186.8|9184|9184.3|9181.5|46
1668466500000|2022-11-14 22:55:00|9185.6|9181.2|9183.6|9180.8|9185.6|9181.2|9183.6|9180.8|142
1668474000000|2022-11-15 01:00:00|9195.5|9187.7|9221.3|9217.5|9222.6|9219.1|9193.2|9187.2|720
1668474300000|2022-11-15 01:05:00|9221.6|9217.8|9225.3|9221.5|9228.3|9224.5|9201.1|9197.3|418
1668474600000|2022-11-15 01:10:00|9225.6|9221.8|9214.1|9210.3|9227.3|9223.5|9210.1|9206.3|468
1668474900000|2022-11-15 01:15:00|9213.8|9210|9221.5|9217.7|9224.3|9220.7|9209.6|9205.2|210
1668475200000|2022-11-15 01:20:00|9221.3|9217.5|9216.1|9212.3|9225.5|9222|9209.3|9205.7|415
1668475500000|2022-11-15 01:25:00|9215.8|9212|9211.2|9207.4|9218.3|9214.5|9207.2|9203.4|234
1668475800000|2022-11-15 01:30:00|9211.5|9207.7|9210.9|9207.1|9217|9213.2|9204.7|9201.6|386
1668476100000|2022-11-15 01:35:00|9210.7|9206.9|9205.2|9202.4|9213.5|9209.7|9205|9201.9|261
1668476400000|2022-11-15 01:40:00|9205.9|9202.1|9220.7|9217.9|9221.7|9217.9|9191.2|9187.7|592
1668476700000|2022-11-15 01:45:00|9220.9|9217.1|9220.2|9216.4|9221.7|9218.1|9213.4|9209.6|95
1668477000000|2022-11-15 01:50:00|9219.9|9216.1|9234.6|9230.8|9240.9|9237.1|9217.9|9214.1|224
1668477300000|2022-11-15 01:55:00|9234.4|9230.6|9223.6|9219.8|9236.2|9232.1|9222.9|9219.1|121
1668477600000|2022-11-15 02:00:00|9223.4|9220.6|9225.4|9221.6|9226.6|9223.3|9217.9|9214.1|115
1668477900000|2022-11-15 02:05:00|9225.1|9221.3|9219.7|9215.9|9229.4|9226.3|9218.7|9215.1|76
1668478200000|2022-11-15 02:10:00|9219.9|9216.1|9218.2|9214.4|9220.7|9216.9|9214.7|9211.1|43
1668478500000|2022-11-15 02:15:00|9218.7|9215.9|9223.1|9219.3|9224.9|9221.8|9218.4|9214.6|100
1668478800000|2022-11-15 02:20:00|9223.4|9219.6|9224.1|9220.3|9228.4|9224.8|9221.9|9218.1|25
1668479100000|2022-11-15 02:25:00|9223.9|9220.1|9222.1|9218.3|9227.9|9224.1|9221.1|9217.3|16
1668479400000|2022-11-15 02:30:00|9222.8|9219|9221.9|9218.1|9225.1|9221.5|9214.6|9211.8|118
1668479700000|2022-11-15 02:35:00|9221.6|9218.8|9226.6|9222.8|9232.1|9228.3|9221.6|9218.1|308
1668480000000|2022-11-15 02:40:00|9227|9223.2|9232.5|9228.7|9236.6|9233.2|9223.8|9220|150
1668480300000|2022-11-15 02:45:00|9232.8|9229|9240|9237.2|9243.6|9240.5|9231.3|9227.5|444
1668480600000|2022-11-15 02:50:00|9240.7|9236.9|9244.7|9240.9|9245.7|9241.9|9238|9234.5|109
1668480900000|2022-11-15 02:55:00|9244|9241.2|9259.4|9255.6|9259.5|9255.7|9243.5|9239.7|190
1668481200000|2022-11-15 03:00:00|9259.2|9256.4|9263.4|9259.6|9267|9263.9|9257.4|9253.9|239
1668481500000|2022-11-15 03:05:00|9263.2|9259.4|9265.9|9262.1|9266.7|9263.6|9260.4|9257.4|131
1668481800000|2022-11-15 03:10:00|9266.2|9262.4|9248.7|9244.9|9266.4|9262.6|9248.7|9244.9|198
1668482100000|2022-11-15 03:15:00|9248.4|9244.6|9243.7|9239.9|9251.9|9248.1|9240.7|9237.1|260
1668482400000|2022-11-15 03:20:00|9242.7|9238.9|9249.4|9245.6|9252.7|9249.6|9242.4|9238.9|171
1668482700000|2022-11-15 03:25:00|9249.1|9245.3|9251.1|9247.3|9252.6|9249|9248.1|9245.3|63
1668483000000|2022-11-15 03:30:00|9251.4|9247.6|9237.1|9233.3|9252.4|9248.8|9236.3|9233.3|127
1668483300000|2022-11-15 03:35:00|9237.3|9233.5|9238.3|9234.5|9243.5|9240.5|9235.9|9232.8|146
1668483600000|2022-11-15 03:40:00|9237.6|9234.8|9234.6|9230.8|9238.3|9234.8|9233.3|9230.3|48
1668483900000|2022-11-15 03:45:00|9233.6|9229.8|9237.5|9233.7|9239.3|9235.5|9233.3|9229.8|21
1668484200000|2022-11-15 03:50:00|9237.3|9233.5|9233.6|9229.8|9238.3|9234.5|9232.3|9228.8|37
1668484500000|2022-11-15 03:55:00|9232.6|9229.3|9235.3|9231.5|9236.3|9232.5|9231.6|9228.5|169
1668484800000|2022-11-15 04:00:00|9235|9232.2|9236.3|9232.5|9238|9234.2|9233.8|9230|201
1668485100000|2022-11-15 04:05:00|9236|9232.2|9233.1|9230.3|9238.8|9236|9231.8|9228.3|257
1668485400000|2022-11-15 04:10:00|9232.8|9230|9223.6|9219.8|9235.1|9231.3|9222.3|9218.8|172
1668485700000|2022-11-15 04:15:00|9222.8|9220|9224.6|9220.8|9225.6|9222.5|9222.3|9218.8|40
1668486000000|2022-11-15 04:20:00|9224.3|9221.5|9227.6|9223.8|9229.3|9225.5|9222.6|9219.8|69
1668486300000|2022-11-15 04:25:00|9227.5|9223.7|9225.5|9221.7|9227.5|9223.7|9223.3|9219.7|22
1668486600000|2022-11-15 04:30:00|9225.3|9221.5|9224.5|9221.7|9226.5|9223.7|9224.3|9220.7|35
1668486900000|2022-11-15 04:35:00|9225.3|9221.5|9224.5|9220.7|9225.3|9222.5|9222.5|9219.7|18
1668487200000|2022-11-15 04:40:00|9223.8|9221|9224.5|9220.7|9229|9225.7|9221.2|9217.7|241
1668487500000|2022-11-15 04:45:00|9224.2|9221.4|9222.5|9218.7|9224.5|9221.7|9221.7|9217.9|52
1668487800000|2022-11-15 04:50:00|9222.2|9218.4|9221.5|9217.7|9222.7|9219.4|9221.2|9217.7|51
1668488100000|2022-11-15 04:55:00|9221.2|9218.4|9221.2|9218.4|9222.5|9219.4|9219.5|9216.7|26
1668488400000|2022-11-15 05:00:00|9221.5|9218.7|9221.4|9217.6|9224.4|9220.6|9221.2|9217.6|25
1668488700000|2022-11-15 05:05:00|9221.2|9218.4|9225|9221.2|9225.4|9221.6|9215.7|9212.6|354
1668489000000|2022-11-15 05:10:00|9224.7|9220.9|9224.9|9221.1|9228.7|9224.9|9223.7|9220.2|31
1668489300000|2022-11-15 05:15:00|9224.4|9221.6|9225.9|9222.1|9226.9|9223.9|9223.7|9220.1|14
1668489600000|2022-11-15 05:20:00|9225.4|9221.6|9222.7|9219.9|9225.7|9222.9|9219.7|9216.1|89
1668489900000|2022-11-15 05:25:00|9222.4|9219.6|9224.6|9221.8|9224.6|9221.8|9218.9|9216.1|44
1668490200000|2022-11-15 05:30:00|9225.6|9222.8|9212.4|9208.6|9229.6|9226.8|9209.4|9205.8|318
1668490500000|2022-11-15 05:35:00|9211.6|9208.8|9214.1|9210.3|9214.1|9210.3|9208.9|9206|291
1668490800000|2022-11-15 05:40:00|9213.6|9209.8|9210.1|9207.3|9218.9|9215.1|9209.6|9206.1|180
1668491100000|2022-11-15 05:45:00|9209.9|9207.1|9200.9|9197.1|9210.1|9207.1|9196.1|9193.1|605
1668491400000|2022-11-15 05:50:00|9200.7|9196.9|9198.9|9195.1|9207.7|9203.9|9196.6|9192.9|622
1668491700000|2022-11-15 05:55:00|9199.1|9195.3|9204.1|9200.3|9204.9|9201.1|9197.1|9193.3|79
1668492000000|2022-11-15 06:00:00|9203.9|9200.1|9193.6|9190.8|9203.9|9200.8|9191.9|9188.8|196
1668492300000|2022-11-15 06:05:00|9193.9|9190.1|9199.6|9195.8|9204.6|9200.8|9193.3|9189.5|202
1668492600000|2022-11-15 06:10:00|9199.1|9196.3|9211.9|9208.1|9211.9|9208.8|9198.3|9194.5|82
1668492900000|2022-11-15 06:15:00|9211.3|9207.5|9205.8|9202|9216.6|9213.1|9202.9|9199.1|241
1668493200000|2022-11-15 06:20:00|9205.6|9201.8|9213.3|9209.5|9215.1|9211.8|9199.6|9195.8|246
1668493500000|2022-11-15 06:25:00|9212.8|9209|9213.3|9210.5|9217.3|9213.5|9207.6|9203.8|140
1668493800000|2022-11-15 06:30:00|9214.5|9210.7|9215.3|9211.5|9217.3|9213.8|9211.3|9208.2|247
1668494100000|2022-11-15 06:35:00|9216|9212.2|9212.8|9209|9218.5|9215|9211.5|9208.7|137
1668494400000|2022-11-15 06:40:00|9211.8|9208.7|9215.5|9211.7|9217.2|9213.4|9207.5|9204.7|267
1668494700000|2022-11-15 06:45:00|9215.2|9211.4|9224|9220.2|9225.2|9222.2|9205.7|9202.9|244
1668495000000|2022-11-15 06:50:00|9224.4|9220.6|9254.4|9250.6|9257.4|9254.1|9223.7|9219.9|397
1668495300000|2022-11-15 06:55:00|9254.6|9250.8|9255.4|9251.6|9256.7|9252.9|9249.6|9245.8|220
1668495600000|2022-11-15 07:00:00|9254.2|9251.4|9266|9262.2|9266.6|9263.5|9247.4|9244.3|476
1668495900000|2022-11-15 07:05:00|9265.3|9262.5|9257.5|9253.7|9266|9262.5|9253.5|9250.7|384
1668496200000|2022-11-15 07:10:00|9257.7|9254.9|9259.2|9256.4|9265.2|9261.8|9253.4|9250.4|800
1668496500000|2022-11-15 07:15:00|9259.7|9256.9|9255.7|9251.9|9260.9|9257.4|9253.4|9250.6|310
1668496800000|2022-11-15 07:20:00|9256.7|9252.9|9259.7|9256.9|9262.4|9258.9|9254.2|9251.2|257
1668497100000|2022-11-15 07:25:00|9260|9256.2|9257.2|9253.4|9263.9|9260.1|9254.7|9251.6|263
1668497400000|2022-11-15 07:30:00|9256.9|9253.1|9255.9|9252.1|9265.7|9262.9|9245.7|9242.9|747
1668497700000|2022-11-15 07:35:00|9255.2|9252.4|9238.3|9234.5|9255.2|9252.4|9237.3|9233.7|804
1668498000000|2022-11-15 07:40:00|9237.5|9234.7|9243.8|9240|9251.7|9248.2|9233.8|9230.5|972
1668498300000|2022-11-15 07:45:00|9242.8|9240.2|9245.1|9241.3|9257.8|9254|9240.8|9237.7|759
1668498600000|2022-11-15 07:50:00|9244.8|9241|9237.6|9233.8|9252.3|9248.5|9233|9230|493
1668498900000|2022-11-15 07:55:00|9237.3|9233.5|9217.1|9213.3|9237.3|9233.8|9215.7|9211.9|1739
1668499200000|2022-11-15 08:00:00|9217.4|9213.6|9209.9|9206.1|9224.4|9221.6|9209.9|9206.1|1037
1668499500000|2022-11-15 08:05:00|9209.2|9206.4|9205.5|9201.7|9212.5|9208.9|9198.6|9195.2|2135
1668499800000|2022-11-15 08:10:00|9204.7|9200.9|9207.4|9203.6|9216.4|9212.6|9197.4|9193.9|713
1668500100000|2022-11-15 08:15:00|9207.7|9203.9|9219.8|9216|9225.8|9222.7|9197.2|9194.4|1213
1668500400000|2022-11-15 08:20:00|9220.1|9216.3|9203.6|9199.8|9222|9218.3|9200.7|9197.1|1105
1668500700000|2022-11-15 08:25:00|9202.9|9199.1|9209.7|9201.9|9215.7|9212.9|9192.7|9189.4|6698
1668501000000|2022-11-15 08:30:00|9205.4|9202.6|9217.1|9213.3|9217.6|9214.8|9193.2|9190.1|3451
1668501300000|2022-11-15 08:35:00|9216.8|9214|9182.8|9179|9218.1|9214.6|9171.4|9168.3|2392
1668501600000|2022-11-15 08:40:00|9183.1|9179.3|9199.8|9196|9199.8|9196.3|9174.4|9170.8|1221
1668501900000|2022-11-15 08:45:00|9200.1|9196.3|9211.3|9207.5|9214.1|9210.3|9193.4|9190.1|1269
1668502200000|2022-11-15 08:50:00|9211.8|9208|9205.8|9202|9223.3|9219.5|9197.3|9194.5|713
1668502500000|2022-11-15 08:55:00|9206.8|9203|9172.6|9168.8|9217.1|9214|9171.9|9168.8|1585
1668502800000|2022-11-15 09:00:00|9172.8|9170|9192.2|9188.4|9192.2|9188.4|9156.4|9152.9|2405
1668503100000|2022-11-15 09:05:00|9191.9|9188.1|9182.9|9179.1|9202.7|9198.9|9179.7|9176.1|996
1668503400000|2022-11-15 09:10:00|9183.2|9179.4|9145.2|9141.4|9191.4|9187.6|9141|9138.2|3563
1668503700000|2022-11-15 09:15:00|9145.7|9141.9|9151.9|9149.1|9156.6|9153.1|9134|9130.9|2970
1668504000000|2022-11-15 09:20:00|9152.6|9148.8|9160.2|9156.4|9169.6|9166.8|9148.9|9145.6|1126
1668504300000|2022-11-15 09:25:00|9160.9|9158.1|9151.9|9148.1|9168.6|9165.1|9148.9|9145.1|1021
1668504600000|2022-11-15 09:30:00|9151.4|9147.6|9109.1|9106.3|9151.9|9148.9|9105.2|9101.7|5334
1668504900000|2022-11-15 09:35:00|9109.4|9105.6|9107.4|9103.6|9115.4|9111.6|9101|9097.2|2075
1668505200000|2022-11-15 09:40:00|9106.7|9102.9|9117.5|9113.7|9118.7|9115.4|9098.2|9094.9|2765
1668505500000|2022-11-15 09:45:00|9118.2|9114.4|9131.9|9128.1|9132.5|9129.4|9108.5|9104.7|2384
1668505800000|2022-11-15 09:50:00|9132.2|9128.4|9163.8|9160|9170.3|9166.5|9130.2|9126.4|1803
1668506100000|2022-11-15 09:55:00|9163.3|9159.5|9161.1|9158.3|9167.5|9164.3|9158.6|9155.3|727
1668506400000|2022-11-15 10:00:00|9161.9|9159.1|9154.9|9151.1|9168.3|9165.3|9142.7|9139.2|1090
1668506700000|2022-11-15 10:05:00|9153.9|9150.8|9154.6|9151.8|9163.2|9160.1|9143.4|9140.6|751
1668507000000|2022-11-15 10:10:00|9154.9|9152.1|9150.2|9147.4|9158.6|9154.8|9147.1|9143.3|1480
1668507300000|2022-11-15 10:15:00|9151.2|9147.9|9140|9136.2|9152|9148.4|9136.8|9133|1280
1668507600000|2022-11-15 10:20:00|9139.8|9136|9144.7|9140.9|9155.7|9151.9|9135.8|9132|1257
1668507900000|2022-11-15 10:25:00|9144.4|9140.6|9169|9165.2|9169|9165.5|9141.9|9138.1|717
1668508200000|2022-11-15 10:30:00|9168.7|9165.9|9164|9160.2|9172.3|9168.5|9152.3|9149.5|652
1668508500000|2022-11-15 10:35:00|9163.8|9160|9182|9178.2|9184.2|9180.4|9163|9159.5|651
1668508800000|2022-11-15 10:40:00|9181|9177.7|9189.6|9185.8|9190.9|9187.3|9173.4|9169.9|479
1668509100000|2022-11-15 10:45:00|9188.9|9186.1|9205.4|9201.6|9213.4|9210.3|9187.1|9183.3|1198
1668509400000|2022-11-15 10:50:00|9205.1|9202.3|9195.8|9193|9205.4|9202.3|9187.4|9183.6|1040
1668509700000|2022-11-15 10:55:00|9196.6|9192.8|9191.8|9189|9197.6|9194.8|9183.1|9179.3|457
1668510000000|2022-11-15 11:00:00|9193.6|9190.8|9184.5|9180.7|9195.6|9192|9175.8|9172.3|902
1668510300000|2022-11-15 11:05:00|9184.1|9180.3|9225|9221.2|9225.3|9222.2|9183.5|9179.7|798
1668510600000|2022-11-15 11:10:00|9224.7|9221.9|9216.8|9213|9225.7|9222.2|9204.5|9200.7|799
1668510900000|2022-11-15 11:15:00|9216.5|9212.7|9205.3|9201.5|9221|9217.7|9204.1|9200.3|649
1668511200000|2022-11-15 11:20:00|9205.1|9201.3|9216.2|9212.4|9216.4|9213.1|9203.6|9199.8|496
1668511500000|2022-11-15 11:25:00|9215.9|9213.1|9222|9219.2|9226.9|9223.1|9215.9|9213.1|648
1668511800000|2022-11-15 11:30:00|9221.8|9219|9219.7|9215.9|9231|9228.2|9218.7|9215.7|426
1668512100000|2022-11-15 11:35:00|9219.5|9215.7|9214|9210.2|9223|9219.4|9210.7|9207.2|516
1668512400000|2022-11-15 11:40:00|9213|9208.4|9209.4|9205.6|9213.2|9209.4|9201.7|9198.2|231
1668512700000|2022-11-15 11:45:00|9208.7|9205.9|9221.4|9217.6|9227.7|9224.6|9208.7|9204.9|359
1668513000000|2022-11-15 11:50:00|9220.7|9216.9|9235.4|9232.6|9236.7|9233.2|9217.7|9214.2|451
1668513300000|2022-11-15 11:55:00|9235.7|9231.9|9213|9209.2|9239.4|9235.9|9211.2|9207.4|799
1668513600000|2022-11-15 12:00:00|9213.2|9209.4|9202.8|9200|9214.2|9211.4|9198.8|9195|778
1668513900000|2022-11-15 12:05:00|9203.5|9199.7|9206|9202.2|9214.8|9211.4|9200.8|9198|461
1668514200000|2022-11-15 12:10:00|9205.8|9202|9201.1|9197.3|9217.5|9214|9197.3|9193.8|881
1668514500000|2022-11-15 12:15:00|9200.4|9197.6|9207.4|9203.6|9210.1|9206.6|9196.8|9193.3|456
1668514800000|2022-11-15 12:20:00|9206.9|9203.1|9180.7|9176.9|9207.7|9204.6|9179.9|9176.3|900
1668515100000|2022-11-15 12:25:00|9180.4|9176.6|9194.1|9190.3|9201.9|9198.6|9179.9|9176.1|431
1668515400000|2022-11-15 12:30:00|9194.6|9190.8|9198.1|9194.3|9203.1|9199.3|9193.1|9189.5|551
1668515700000|2022-11-15 12:35:00|9198.3|9194.5|9205.1|9201.3|9211.8|9209|9197.3|9193.5|484
1668516000000|2022-11-15 12:40:00|9205.5|9201.7|9207.3|9203.5|9210.5|9206.7|9197.6|9193.8|377
1668516300000|2022-11-15 12:45:00|9206.3|9200.8|9207|9203.2|9221.5|9218.7|9201.3|9197.5|727
1668516600000|2022-11-15 12:50:00|9207.3|9204.5|9196.1|9192.3|9210.6|9207.2|9195.9|9192.1|403
1668516900000|2022-11-15 12:55:00|9195.8|9192|9194.8|9191|9202.6|9199|9182.6|9178.4|404
1668517200000|2022-11-15 13:00:00|9194.6|9190.8|9219.5|9215.7|9219.8|9216.5|9194.6|9190.8|1295
1668517500000|2022-11-15 13:05:00|9220|9216.2|9214.8|9211|9223.3|9220.2|9213.5|9209.7|1090
1668517800000|2022-11-15 13:10:00|9214.5|9210.7|9191.8|9188|9221.5|9218.5|9190.8|9187|717
1668518100000|2022-11-15 13:15:00|9191.4|9187.6|9193.1|9189.3|9202.3|9199|9183.9|9180.1|848
1668518400000|2022-11-15 13:20:00|9193.6|9189.8|9164.9|9161.1|9194.3|9190.5|9161.9|9158.1|1536
1668518700000|2022-11-15 13:25:00|9164.6|9160.8|9167.1|9164.3|9169.4|9165.6|9153.9|9150.4|2733
1668519000000|2022-11-15 13:30:00|9167.4|9164.6|9234.6|9230.8|9244.1|9241.1|9165.9|9162.1|3165
1668519300000|2022-11-15 13:35:00|9234.9|9231.1|9212.8|9209|9237.9|9234.5|9209.4|9206.3|1528
1668519600000|2022-11-15 13:40:00|9213.1|9209.3|9176.5|9173.7|9213.4|9209.6|9165.7|9162.4|2574
1668519900000|2022-11-15 13:45:00|9177.2|9173.4|9179.7|9176.9|9183.8|9180.7|9168.5|9164.7|1952
1668520200000|2022-11-15 13:50:00|9180.8|9177|9164.6|9160.8|9182.2|9179.1|9145.2|9141.7|2693
1668520500000|2022-11-15 13:55:00|9163.9|9161.1|9173.7|9169.9|9178.4|9174.8|9155.5|9151.7|1529
1668520800000|2022-11-15 14:00:00|9173.5|9169.7|9170.2|9166.4|9177.7|9173.9|9133.5|9129.7|3900
1668521100000|2022-11-15 14:05:00|9169.9|9166.1|9185.3|9182.5|9187.7|9183.9|9158.2|9154.4|1794
1668521400000|2022-11-15 14:10:00|9186.5|9182.7|9200.9|9197.1|9208.6|9204.8|9184.6|9181.1|1328
1668521700000|2022-11-15 14:15:00|9200.3|9196.5|9184.9|9182.1|9204.6|9201.5|9184.9|9181.8|1131
1668522000000|2022-11-15 14:20:00|9185.6|9181.8|9198.1|9194.3|9202.1|9198.6|9182.1|9178.3|2310
1668522300000|2022-11-15 14:25:00|9197.8|9194|9193.8|9190|9199.1|9195.3|9178.6|9175.8|962
1668522600000|2022-11-15 14:30:00|9193.6|9189.8|9151.5|9147.7|9197.7|9194.5|9142.8|9139.3|2443
1668522900000|2022-11-15 14:35:00|9150.8|9148|9146.5|9142.7|9162|9158.2|9138.3|9134.7|1702
1668523200000|2022-11-15 14:40:00|9146.3|9143.5|9130.5|9126.7|9150.5|9146.7|9126.5|9123.4|2159
1668523500000|2022-11-15 14:45:00|9130.1|9126.3|9151.2|9147.4|9151.5|9148.4|9118.5|9115|1723
1668523800000|2022-11-15 14:50:00|9151.5|9147.7|9152.1|9148.3|9172|9168.4|9135.8|9133|2838
1668524100000|2022-11-15 14:55:00|9151.8|9149|9156.3|9152.5|9168.5|9164.7|9144.6|9141.2|947
1668524400000|2022-11-15 15:00:00|9155.8|9152|9172.5|9168.7|9181.2|9178|9138|9134.7|1569
1668524700000|2022-11-15 15:05:00|9173.2|9169.4|9175.6|9171.8|9178.6|9175.1|9153.5|9149.7|695
1668525000000|2022-11-15 15:10:00|9175.4|9172.6|9181.3|9177.5|9189.1|9184.6|9164.1|9160.3|1131
1668525300000|2022-11-15 15:15:00|9181.5|9178.7|9182.8|9179|9199.6|9196.3|9178.1|9174.5|1047
1668525600000|2022-11-15 15:20:00|9183.1|9179.3|9193.3|9189.5|9200.1|9197|9180.1|9176.3|457
1668525900000|2022-11-15 15:25:00|9193|9190.2|9177.3|9173.5|9199|9195.7|9176|9172.2|982
1668526200000|2022-11-15 15:30:00|9177|9174.2|9175.5|9171.7|9192.3|9189.2|9170.7|9167.5|815
1668526500000|2022-11-15 15:35:00|9175.7|9171.9|9161.3|9158.5|9177.7|9173.9|9145.6|9142.8|992
1668526800000|2022-11-15 15:40:00|9160.6|9157.8|9164.3|9160.5|9176.3|9172.8|9146.6|9143|1205
1668527100000|2022-11-15 15:45:00|9163.6|9160.8|9152.5|9149.7|9178.5|9174.7|9149.3|9146|1857
1668527400000|2022-11-15 15:50:00|9152.8|9149|9164.7|9160.9|9167|9163.2|9136.1|9132.3|1713
1668527700000|2022-11-15 15:55:00|9165|9161.2|9158|9154.2|9174.6|9171.5|9152.5|9149.2|1890
1668528000000|2022-11-15 16:00:00|9157.7|9154.9|9207.3|9203.5|9208.6|9205.5|9154.3|9150.8|2046
1668528300000|2022-11-15 16:05:00|9208.3|9204.5|9202.8|9200|9222.9|9219.8|9199.9|9196.6|3089
1668528600000|2022-11-15 16:10:00|9202.6|9199.8|9198.3|9194.5|9213.3|9209.8|9187.1|9183.3|1920
1668528900000|2022-11-15 16:15:00|9197.9|9194.1|9198.4|9194.6|9206.4|9203.3|9191.1|9187.6|953
1668529200000|2022-11-15 16:20:00|9198.1|9195.3|9263.7|9259.9|9271.5|9267.7|9197.4|9194.6|4088
1668529500000|2022-11-15 16:25:00|9263.5|9259.7|9274.3|9271.5|9289.2|9286.4|9240.3|9237.5|6593
1668529800000|2022-11-15 16:30:00|9273.9|9271.1|9286.6|9282.8|9287.9|9285.1|9256|9252.7|3932
1668530100000|2022-11-15 16:35:00|9285.9|9283.1|9280.1|9276.3|9292|9288.8|9267.9|9265.1|1971
1668530400000|2022-11-15 16:40:00|9280.7|9276.9|9264|9261.2|9288.1|9284.6|9255.4|9252.6|1786
1668530700000|2022-11-15 16:45:00|9264.7|9260.9|9285.4|9282.6|9285.6|9282.6|9264.7|9260.9|1083
1668531000000|2022-11-15 16:50:00|9284.7|9281.9|9269.8|9266|9294.7|9291.1|9269|9266|1045
1668531300000|2022-11-15 16:55:00|9269.5|9265.7|9269.2|9265.4|9280.2|9277.4|9263.5|9260.2|739
1668531600000|2022-11-15 17:00:00|9269.8|9266|9247.1|9243.3|9274.5|9270.7|9244.6|9240.9|1034
1668531900000|2022-11-15 17:05:00|9247.9|9244.1|9249.8|9246|9253.1|9250.3|9239.9|9237.1|795
1668532200000|2022-11-15 17:10:00|9249.1|9246.3|9260.4|9256.6|9262.4|9259.3|9243.7|9240.6|1199
1668532500000|2022-11-15 17:15:00|9260.1|9256.3|9265.1|9262.3|9267.8|9264.3|9244.9|9241.1|524
1668532800000|2022-11-15 17:20:00|9265.8|9262|9277.9|9274.1|9278.9|9275.1|9264.4|9261.6|638
1668533100000|2022-11-15 17:25:00|9277.6|9274.8|9273.4|9269.6|9287.1|9283.3|9270.1|9266.6|635
1668533400000|2022-11-15 17:30:00|9273.8|9270|9305.9|9303.1|9310.4|9307.6|9272.4|9269.6|1523
1668533700000|2022-11-15 17:35:00|9306.2|9302.4|9313.7|9309.9|9315.7|9312.6|9305.4|9302.3|651
1668534000000|2022-11-15 17:40:00|9314.4|9310.6|9302.1|9298.3|9315.4|9311.6|9298.2|9294.4|599
1668534300000|2022-11-15 17:45:00|9302.6|9298.8|9319.4|9316.6|9320.1|9316.6|9290.6|9286.8|644
1668534600000|2022-11-15 17:50:00|9320.1|9316.3|9315.2|9311.4|9323.5|9320|9310.3|9307|1140
1668534900000|2022-11-15 17:55:00|9314.6|9310.8|9354.9|9351.1|9358.5|9355.4|9312.6|9308.8|2904
1668535200000|2022-11-15 18:00:00|9355.5|9352.1|9350.2|9347.4|9357.9|9354.9|9335.5|9330.6|1866
1668535500000|2022-11-15 18:05:00|9350.5|9346.7|9386.2|9383.4|9390.2|9387.2|9350.2|9346.7|2471
1668535800000|2022-11-15 18:10:00|9385.9|9383.1|9353.8|9350|9390.2|9387.4|9352.5|9349.7|2063
1668536100000|2022-11-15 18:15:00|9353.2|9350.4|9354.3|9351.5|9365.2|9361.7|9351.5|9348.7|962
1668536400000|2022-11-15 18:20:00|9354|9351.2|9341|9338.2|9361.3|9358.5|9326|9322.5|2433
1668536700000|2022-11-15 18:25:00|9341.6|9338.8|9400.7|9396.9|9401|9397.2|9340.1|9336.8|2731
1668537000000|2022-11-15 18:30:00|9400.5|9396.7|9501.5|9497.7|9502.5|9499.4|9392.4|9389.4|6094
1668537300000|2022-11-15 18:35:00|9501.2|9497.4|9488.6|9485.8|9510.4|9506.8|9467.2|9463.7|4115
1668537600000|2022-11-15 18:40:00|9489.4|9485.6|9439.1|9435.3|9497.2|9494.4|9415.9|9412.1|3831
1668537900000|2022-11-15 18:45:00|9439.7|9435.9|9428.6|9425.8|9448.1|9445.1|9414.8|9411|2382
1668538200000|2022-11-15 18:50:00|9428.8|9424.8|9410.4|9406.6|9434.8|9431|9407.7|9403.9|1683
1668538500000|2022-11-15 18:55:00|9409.4|9406.3|9395.5|9392.7|9414.8|9411|9391.8|9388|1492
1668538800000|2022-11-15 19:00:00|9395.8|9391.7|9421.2|9417.4|9431.7|9428.4|9393.3|9389.5|1259
1668539100000|2022-11-15 19:05:00|9420.5|9417.7|9442.1|9438.3|9450.1|9447.3|9420.5|9417.4|2627
1668539400000|2022-11-15 19:10:00|9441.8|9438|9407.1|9403.3|9446.8|9442.8|9373.8|9370|3420
1668539700000|2022-11-15 19:15:00|9407.4|9403.6|9406.2|9402.4|9429.8|9426|9386.2|9382.7|2167
1668540000000|2022-11-15 19:20:00|9405.9|9402.1|9371.6|9367.8|9412.1|9408.8|9370.6|9367.3|2290
1668540300000|2022-11-15 19:25:00|9370.6|9367.3|9324|9321.2|9387.6|9383.8|9313.1|9309.6|8149
1668540600000|2022-11-15 19:30:00|9324.7|9320.9|9299.4|9295.6|9326.3|9323.2|9292.6|9289.1|3330
1668540900000|2022-11-15 19:35:00|9297.9|9294.1|9308.4|9304.6|9309.4|9305.8|9293.4|9290.3|667
1668541200000|2022-11-15 19:40:00|9308.6|9305.8|9319.9|9316.1|9321.6|9318.8|9304.6|9301.8|783
1668541500000|2022-11-15 19:45:00|9319.3|9315.5|9307.3|9303.5|9323.1|9319.5|9305.3|9302.2|884
1668541800000|2022-11-15 19:50:00|9307|9303.2|9280|9277.2|9309.3|9305.5|9275.8|9272.2|923
1668542100000|2022-11-15 19:55:00|9279.8|9277|9303.5|9300.7|9304.7|9301.3|9278.8|9275.2|366
1668542400000|2022-11-15 20:00:00|9304.2|9300.4|9300.2|9296.4|9310.2|9306.7|9298|9294.2|148
1668542700000|2022-11-15 20:05:00|9300|9296.2|9292.2|9288.4|9301.2|9297.4|9285.4|9281.6|103
1668543000000|2022-11-15 20:10:00|9291.7|9287.9|9298.3|9294.5|9302.1|9298.3|9289.4|9286.4|184
1668543300000|2022-11-15 20:15:00|9297.4|9293.6|9296.7|9292.9|9307.1|9303.6|9296.4|9292.6|156
1668543600000|2022-11-15 20:20:00|9297|9293.9|9301.7|9297.9|9302.4|9299.6|9293.1|9289.3|183
1668543900000|2022-11-15 20:25:00|9301.1|9297.3|9318.7|9315.9|9318.7|9315.9|9300.1|9296.3|593
1668544200000|2022-11-15 20:30:00|9319|9316.2|9307|9303.2|9319|9316.2|9306.7|9303.2|281
1668544500000|2022-11-15 20:35:00|9307.7|9303.9|9309|9305.2|9315.4|9311.6|9305.7|9302.2|182
1668544800000|2022-11-15 20:40:00|9309.2|9305.4|9307.7|9303.9|9311.5|9307.9|9305.9|9302.1|55
1668545100000|2022-11-15 20:45:00|9307.9|9304.1|9303.6|9299.8|9307.9|9305.1|9300.5|9296.7|252
1668545400000|2022-11-15 20:50:00|9304.4|9300.6|9307.4|9303.6|9307.9|9304.8|9297.6|9293.8|270
1668545700000|2022-11-15 20:55:00|9307.1|9303.3|9312.1|9308.3|9318.3|9314.5|9301.1|9297.5|293
1668546000000|2022-11-15 21:00:00|9311.9|9308.1|9318.5|9314.7|9320.6|9316.8|9310.1|9306.3|89
1668546300000|2022-11-15 21:05:00|9318.3|9314.5|9316.3|9312.5|9318.3|9314.5|9309.1|9305.3|136
1668546600000|2022-11-15 21:10:00|9316.1|9312.3|9310|9306.2|9316.5|9312.7|9304|9300.8|293
1668546900000|2022-11-15 21:15:00|9310.3|9306.5|9314.3|9310.5|9317.3|9313.5|9309.6|9305.8|105
1668547200000|2022-11-15 21:20:00|9313.6|9310.8|9316|9312.2|9319.7|9315.9|9313.6|9310.5|208
1668547500000|2022-11-15 21:25:00|9316.3|9312.5|9323.8|9316|9325.3|9321.5|9307.5|9303.5|430
1668547800000|2022-11-15 21:30:00|9324|9316.2|9317.8|9310|9338.3|9330.7|9316|9310|371
1668548100000|2022-11-15 21:35:00|9316.3|9312.5|9305.8|9302|9320.8|9316|9305.6|9301.6|144
1668548400000|2022-11-15 21:40:00|9306.1|9302.3|9316.1|9312.3|9316.6|9313.2|9304.1|9300.3|261
1668548700000|2022-11-15 21:45:00|9315.1|9311.3|9313.3|9309.5|9315.1|9311.3|9302.3|9298.8|54
1668549000000|2022-11-15 21:50:00|9313.6|9309.8|9318.3|9314.5|9319.8|9316|9312.6|9309.3|61
1668549300000|2022-11-15 21:55:00|9317.6|9313.8|9316.1|9312.3|9320.9|9315.3|9312.8|9306.8|115
1668549600000|2022-11-15 22:00:00|9317.6|9309.8|9317.9|9310.1|9318.9|9311.1|9315.9|9308.1|4
1668549900000|2022-11-15 22:05:00|9317.4|9309.6|9317.9|9310.1|9317.9|9310.1|9314.7|9306.9|2
1668550200000|2022-11-15 22:10:00|9318.2|9310.4|9318.9|9311.1|9318.9|9311.1|9316.4|9308.6|6
1668550500000|2022-11-15 22:15:00|9319.1|9311.3|9318.3|9310.5|9319.1|9311.3|9317.3|9309.5|0
1668550800000|2022-11-15 22:20:00|9320.4|9316.6|9319.9|9316.1|9320.4|9316.6|9319.9|9316.1|16
1668551700000|2022-11-15 22:35:00|9319.8|9316|9318.3|9310.5|9320.1|9317|9316.8|9309|3
1668552900000|2022-11-15 22:55:00|9318.5|9310.7|9318.7|9310.9|9320.2|9312.4|9317.7|9309.9|4
1668560400000|2022-11-16 01:00:00|9331.6|9327.8|9313.4|9309.6|9351.9|9346.6|9308.6|9303.3|351
1668560700000|2022-11-16 01:05:00|9313.6|9309.8|9317.3|9313.5|9320.5|9317|9306.1|9302.6|116
1668561000000|2022-11-16 01:10:00|9319.5|9311.7|9321.2|9317.4|9325.2|9319.2|9312|9308.2|82
1668561300000|2022-11-16 01:15:00|9320.7|9316.9|9318.2|9314.4|9328.2|9323.4|9312|9307.9|144
1668561600000|2022-11-16 01:20:00|9317.8|9314|9316.3|9312.5|9318.2|9314|9304|9298.7|82
1668561900000|2022-11-16 01:25:00|9316|9312.2|9308.7|9304.9|9319.7|9315.9|9303.2|9299.7|100
1668562200000|2022-11-16 01:30:00|9309.4|9305.6|9310.7|9306.9|9311.5|9307.7|9294.9|9291.8|193
1668562500000|2022-11-16 01:35:00|9310.4|9306.6|9327.6|9323.8|9331.6|9328.3|9308.2|9303.4|196
1668562800000|2022-11-16 01:40:00|9327.1|9323.3|9321.8|9318|9332.6|9327|9321.8|9318|50
1668563100000|2022-11-16 01:45:00|9322.3|9318.5|9309.8|9306|9323.3|9318.5|9309.5|9305.7|74
1668563400000|2022-11-16 01:50:00|9310|9306.2|9298.3|9294.5|9314.6|9310.5|9298.3|9294.5|201
1668563700000|2022-11-16 01:55:00|9298.1|9294.3|9305.3|9301.5|9311.1|9307.8|9297.5|9293.7|152
1668564000000|2022-11-16 02:00:00|9305.8|9302|9301.5|9297.7|9305.8|9302|9297.3|9294|112
1668564300000|2022-11-16 02:05:00|9301.3|9297.5|9286|9282.2|9305.3|9301.7|9284.2|9280.4|121
1668564600000|2022-11-16 02:10:00|9286.2|9282.4|9286|9282.2|9289.2|9284.2|9281.5|9277.7|127
1668564900000|2022-11-16 02:15:00|9286.2|9282.4|9286.8|9283|9288.5|9284.7|9284.1|9280.3|102
1668565200000|2022-11-16 02:20:00|9287|9283.2|9297.1|9293.3|9297.2|9293.8|9286.5|9282.8|151
1668565500000|2022-11-16 02:25:00|9297.4|9293.6|9300.5|9296.7|9302.9|9299.4|9296.9|9293.1|59
1668565800000|2022-11-16 02:30:00|9299.8|9297|9307.2|9303.4|9309.2|9305.4|9293.9|9291|204
1668566100000|2022-11-16 02:35:00|9306.2|9302.5|9299|9295.2|9306.2|9302.5|9295.9|9292.1|49
1668566400000|2022-11-16 02:40:00|9298.7|9294.9|9297.2|9293.4|9298.7|9294.9|9287.2|9283.4|116
1668566700000|2022-11-16 02:45:00|9296.2|9292.4|9297.9|9294.1|9302.4|9298.6|9291.9|9288.1|28
1668567000000|2022-11-16 02:50:00|9297.1|9293.3|9300.1|9296.3|9302.1|9298.1|9295.4|9292.6|50
1668567300000|2022-11-16 02:55:00|9300.4|9296.6|9292.3|9288.5|9301.7|9298.6|9287.5|9282.5|106
1668567600000|2022-11-16 03:00:00|9291.9|9288.1|9292.7|9288.9|9299.4|9295.6|9291.7|9287.6|19
1668567900000|2022-11-16 03:05:00|9292.9|9289.1|9291.9|9288.1|9296.7|9292.9|9288.4|9284.6|134
1668568200000|2022-11-16 03:10:00|9292.9|9289.1|9299.1|9295.3|9300.1|9296.3|9290.3|9285.9|99
1668568500000|2022-11-16 03:15:00|9299.4|9295.6|9294.6|9290.8|9299.6|9296.3|9293.1|9289.3|204
1668568800000|2022-11-16 03:20:00|9294.4|9290.6|9297.3|9293.5|9298.3|9294.5|9293.3|9289.5|111
1668569100000|2022-11-16 03:25:00|9298|9294.2|9298.3|9294.5|9301.6|9298.8|9296.3|9293.1|70
1668569400000|2022-11-16 03:30:00|9297.9|9294.1|9298|9294.2|9300.3|9296.5|9296.5|9292.7|56
1668569700000|2022-11-16 03:35:00|9298.3|9294.5|9301|9297.2|9301|9297.5|9295|9291.5|18
1668570000000|2022-11-16 03:40:00|9301.3|9297.5|9299|9296.2|9301.3|9297.5|9296.6|9293.2|92
1668570300000|2022-11-16 03:45:00|9299.3|9295.5|9291.8|9288|9299.9|9296.5|9291.6|9288|121
1668570600000|2022-11-16 03:50:00|9291.6|9288.8|9292.8|9289|9292.8|9290|9289.8|9286.7|11
1668570900000|2022-11-16 03:55:00|9291.8|9290|9291.1|9288.3|9293.1|9290|9290.4|9287.3|23
1668571200000|2022-11-16 04:00:00|9291.8|9287.3|9292.8|9289|9299.5|9295.7|9291.8|9287.3|114
1668571500000|2022-11-16 04:05:00|9293.1|9289.3|9294.1|9290.3|9297.2|9293.4|9292.1|9289.3|51
1668571800000|2022-11-16 04:10:00|9293.6|9289.8|9281.9|9278.1|9294.1|9290.6|9279.9|9276.1|151
1668572100000|2022-11-16 04:15:00|9280.9|9277.1|9281.6|9277.8|9283.6|9279.8|9278.8|9275|15
1668572400000|2022-11-16 04:20:00|9281.3|9278.5|9279.6|9276.8|9283.9|9280.1|9278.3|9274.5|22
1668572700000|2022-11-16 04:25:00|9279.2|9275.4|9271.4|9267.6|9280.6|9276.8|9269.1|9263.5|98
1668573000000|2022-11-16 04:30:00|9270.8|9267|9260.9|9257.1|9274.6|9268.5|9258.6|9255.1|184
1668573300000|2022-11-16 04:35:00|9260.3|9256.5|9264.3|9260.5|9266|9262.2|9257.3|9253.5|139
1668573600000|2022-11-16 04:40:00|9266|9262.2|9271.3|9267.5|9271.3|9267.5|9265.3|9261.5|35
1668573900000|2022-11-16 04:45:00|9270.3|9265.5|9266.5|9262.7|9273|9269.2|9264.5|9260.7|91
1668574200000|2022-11-16 04:50:00|9266.8|9263|9264.7|9260.9|9268.2|9264.4|9263.2|9259.4|180
1668574500000|2022-11-16 04:55:00|9264.9|9261.1|9264.7|9260.9|9265.7|9261.9|9261.7|9257.9|4
1668574800000|2022-11-16 05:00:00|9263.7|9260.2|9263.4|9259.6|9266.5|9262.7|9261.7|9258.1|22
1668575100000|2022-11-16 05:05:00|9262.9|9259.1|9268.1|9264.3|9268.1|9264.3|9259.7|9256.1|44
1668575400000|2022-11-16 05:10:00|9268.4|9264.6|9274.4|9270.6|9276.9|9273.1|9268.4|9264.6|32
1668575700000|2022-11-16 05:15:00|9274.2|9270.4|9279.4|9275.6|9281.1|9277.3|9272.2|9268.4|32
1668576000000|2022-11-16 05:20:00|9279.6|9275.8|9286|9282.2|9290|9286.2|9277.9|9274.1|139
1668576300000|2022-11-16 05:25:00|9286.3|9282.5|9283.5|9279.7|9288.5|9284.7|9283.3|9279.5|9
1668576600000|2022-11-16 05:30:00|9283.8|9280|9268.1|9264.3|9284|9280.5|9266|9261.5|88
1668576900000|2022-11-16 05:35:00|9267.8|9264|9265|9261.2|9268.3|9264.5|9260.8|9257|34
1668577200000|2022-11-16 05:40:00|9264.8|9261|9268.4|9264.6|9276.2|9272.4|9264|9260.2|152
1668577500000|2022-11-16 05:45:00|9267.7|9264.9|9271.2|9267.4|9274.7|9269.5|9263.3|9259.5|136
1668577800000|2022-11-16 05:50:00|9271|9267.2|9269.9|9266.1|9276.4|9272.6|9267.2|9263.4|53
1668578100000|2022-11-16 05:55:00|9270.2|9266.4|9268.9|9265.1|9272.1|9268.3|9266.4|9262.6|32
1668578400000|2022-11-16 06:00:00|9268.6|9264.8|9274.4|9270.6|9280.9|9277.1|9267.9|9264.1|66
1668578700000|2022-11-16 06:05:00|9273.6|9269.8|9267.3|9263.5|9278.3|9272.5|9265.3|9261.5|80
1668579000000|2022-11-16 06:10:00|9267.1|9263.3|9257|9253.2|9267.1|9263.3|9256|9252.2|49
1668579300000|2022-11-16 06:15:00|9256.8|9254|9252.2|9248.4|9265.8|9262|9248.5|9245|216
1668579600000|2022-11-16 06:20:00|9252.1|9248.3|9256.6|9252.8|9258.2|9255.1|9251.9|9248.1|46
1668579900000|2022-11-16 06:25:00|9257.1|9253.3|9264.9|9261.1|9270.9|9267.5|9255.9|9252.1|72
1668580200000|2022-11-16 06:30:00|9264.4|9260.6|9266.3|9262.5|9266.8|9263|9262.3|9258.8|100
1668580500000|2022-11-16 06:35:00|9266.1|9262.3|9257.5|9253.7|9266.3|9262.5|9256.6|9251.5|36
1668580800000|2022-11-16 06:40:00|9258|9254.2|9266.3|9262.5|9267.8|9264.7|9258|9254.2|131
1668581100000|2022-11-16 06:45:00|9266.5|9262.7|9261|9257.2|9269.6|9265.8|9257.8|9254.5|77
1668581400000|2022-11-16 06:50:00|9260.8|9257|9260.9|9257.1|9262.3|9259|9256.8|9253|183
1668581700000|2022-11-16 06:55:00|9261.1|9257.3|9255.4|9251.6|9264.5|9261.6|9251.4|9248.6|105
1668582000000|2022-11-16 07:00:00|9255.2|9251.4|9260.9|9257.1|9261.6|9257.8|9248.7|9245.9|386
1668582300000|2022-11-16 07:05:00|9261.2|9257.4|9231.4|9227.6|9261.7|9257.9|9226.7|9223.3|740
1668582600000|2022-11-16 07:10:00|9231.1|9227.3|9242.5|9239.7|9253.5|9249.7|9229.8|9226|286
1668582900000|2022-11-16 07:15:00|9243.2|9239.4|9259|9255.2|9261|9257.2|9242.5|9238.7|271
1668583200000|2022-11-16 07:20:00|9258.3|9254.5|9274.2|9270.4|9277.2|9274.1|9249|9245.2|406
1668583500000|2022-11-16 07:25:00|9273.7|9269.9|9281.3|9277.5|9287.6|9283.8|9261.2|9257.7|332
1668583800000|2022-11-16 07:30:00|9281.1|9277.3|9281.3|9278.5|9285.8|9282|9275.3|9272.2|167
1668584100000|2022-11-16 07:35:00|9280.3|9277.5|9290.7|9286.9|9303.2|9300.2|9274.6|9270.8|403
1668584400000|2022-11-16 07:40:00|9291.5|9287.7|9261.5|9257.7|9294|9290.9|9259.5|9255.7|370
1668584700000|2022-11-16 07:45:00|9261.8|9258|9274.5|9270.7|9275.8|9272|9252.4|9248.6|989
1668585000000|2022-11-16 07:50:00|9274.2|9270.4|9299.5|9295.7|9299.5|9295.7|9273.2|9270|752
1668585300000|2022-11-16 07:55:00|9299.1|9295.3|9296.9|9293.1|9313.3|9309.8|9290.8|9287|1060
1668585600000|2022-11-16 08:00:00|9297.3|9293.5|9306.6|9302.8|9313|9309.5|9287.7|9283.9|703
1668585900000|2022-11-16 08:05:00|9306.8|9303|9295.3|9291.5|9315.7|9312.9|9293.1|9289.3|502
1668586200000|2022-11-16 08:10:00|9295.8|9292.5|9308|9304.2|9322.4|9319.3|9293.7|9290.6|805
1668586500000|2022-11-16 08:15:00|9308.3|9304.5|9334.3|9330.5|9338|9334.2|9308.3|9304.5|1029
1668586800000|2022-11-16 08:20:00|9334.7|9330.9|9323.1|9320.3|9338.7|9335.6|9316.7|9313.7|1476
1668587100000|2022-11-16 08:25:00|9324.1|9320.5|9325.9|9323.1|9338.5|9335.4|9323.1|9320.3|4750
1668587400000|2022-11-16 08:30:00|9326.2|9322.4|9374.3|9371.5|9375.8|9373|9324.9|9321.3|3712
1668587700000|2022-11-16 08:35:00|9375.2|9372.4|9380.8|9377|9403.9|9400.1|9367.5|9363.7|3255
1668588000000|2022-11-16 08:40:00|9380.7|9376.9|9402.6|9398.8|9404.1|9400.3|9377.5|9373.9|1831
1668588300000|2022-11-16 08:45:00|9401.8|9399|9393|9389.2|9407.8|9405|9388|9384.8|1591
1668588600000|2022-11-16 08:50:00|9392|9388.9|9384|9380.2|9400.3|9397.2|9376.7|9370.9|1261
1668588900000|2022-11-16 08:55:00|9383.3|9380.5|9369.4|9365.6|9385.3|9382.5|9361.1|9357.9|1122
1668589200000|2022-11-16 09:00:00|9369.7|9365.9|9340.9|9338.1|9375.7|9371.9|9338|9334.4|1907
1668589500000|2022-11-16 09:05:00|9341.2|9337.4|9317|9314.2|9341.2|9337.4|9306.3|9303.5|2641
1668589800000|2022-11-16 09:10:00|9316.4|9313.6|9325.7|9321.9|9330.3|9326.5|9312.6|9308.8|1052
1668590100000|2022-11-16 09:15:00|9326|9322.2|9349.8|9346|9353.3|9349.5|9321|9317.2|1012
1668590400000|2022-11-16 09:20:00|9350.5|9347|9345.1|9341.3|9364.1|9361|9323.9|9320.1|1013
1668590700000|2022-11-16 09:25:00|9344.4|9340.6|9354.5|9350.7|9358.5|9355|9343.8|9340|1182
1668591000000|2022-11-16 09:30:00|9355.4|9351.6|9351.1|9347.3|9357.5|9354.3|9325.2|9321.4|856
1668591300000|2022-11-16 09:35:00|9350.7|9346.9|9360.8|9357|9360.8|9357|9331.7|9327.9|798
1668591600000|2022-11-16 09:40:00|9361.1|9357.3|9366.3|9362.5|9372.1|9368.6|9359.4|9355.8|2026
1668591900000|2022-11-16 09:45:00|9366.6|9362.8|9391.7|9388.9|9396.7|9392.9|9363.6|9360.1|1637
1668592200000|2022-11-16 09:50:00|9390.7|9387.9|9384.1|9380.3|9391.7|9388.9|9380.1|9376.6|1347
1668592500000|2022-11-16 09:55:00|9384.3|9381.5|9367.1|9363.3|9385.8|9382.6|9364.7|9361.6|1163
1668592800000|2022-11-16 10:00:00|9367.7|9363.9|9376|9372.2|9386.8|9383|9361.4|9357.9|1204
1668593100000|2022-11-16 10:05:00|9376.4|9372.6|9377.1|9373.3|9385.8|9382.5|9370.4|9366.6|1198
1668593400000|2022-11-16 10:10:00|9376.4|9372.6|9375.4|9371.6|9389.1|9385.3|9373.1|9369.6|299
1668593700000|2022-11-16 10:15:00|9374.4|9370.8|9378.6|9374.8|9386.8|9384|9368.4|9364.8|530
1668594000000|2022-11-16 10:20:00|9378.3|9374.5|9384.3|9380.5|9391|9387.2|9373.8|9370.3|266
1668594300000|2022-11-16 10:25:00|9384|9380.2|9394.4|9391.6|9405.2|9401.7|9379.7|9375.9|756
1668594600000|2022-11-16 10:30:00|9394.7|9390.9|9383.7|9379.9|9407.2|9403.9|9381|9378.2|761
1668594900000|2022-11-16 10:35:00|9384|9380.2|9367.9|9365.1|9384|9381.2|9367.3|9364|639
1668595200000|2022-11-16 10:40:00|9368.9|9364.6|9372|9368.2|9376.7|9373.2|9367|9364.2|285
1668595500000|2022-11-16 10:45:00|9371.7|9367.9|9372.3|9369.5|9376|9372.6|9359|9355.5|682
1668595800000|2022-11-16 10:50:00|9371.3|9368.5|9373.7|9369.9|9384|9380.2|9368.6|9364.8|248
1668596100000|2022-11-16 10:55:00|9373.5|9369.7|9365.5|9361.7|9376.5|9372.7|9363.5|9360|173
1668596400000|2022-11-16 11:00:00|9365.8|9362.7|9383.6|9379.8|9385.1|9382.3|9359.8|9357|738
1668596700000|2022-11-16 11:05:00|9384.1|9380.3|9374.3|9370.5|9384.1|9380.8|9367.6|9362.8|1017
1668597000000|2022-11-16 11:10:00|9374.5|9370.7|9374.9|9371.1|9393.8|9390|9372.6|9369.7|337
1668597300000|2022-11-16 11:15:00|9374.1|9370.3|9369.2|9365.4|9376.9|9373.4|9364.9|9361.1|146
1668597600000|2022-11-16 11:20:00|9369.9|9366.1|9381.3|9377.5|9386.3|9382.5|9369.2|9365.4|432
1668597900000|2022-11-16 11:25:00|9381|9377.2|9356.6|9352.8|9382.6|9379.5|9346.4|9342.6|1102
1668598200000|2022-11-16 11:30:00|9355.9|9352.1|9350.6|9346.8|9357.9|9354.3|9340.9|9337.6|626
1668598500000|2022-11-16 11:35:00|9350.8|9347|9348.4|9344.6|9351.3|9347.5|9337.1|9334.3|331
1668598800000|2022-11-16 11:40:00|9348.1|9344.3|9341.8|9338|9350.8|9347.3|9337.1|9333.8|438
1668599100000|2022-11-16 11:45:00|9342.1|9338.3|9339.3|9336.5|9342.3|9339|9330.1|9327.3|341
1668599400000|2022-11-16 11:50:00|9339.8|9337|9334|9331.2|9346.5|9342.7|9328.4|9324.9|559
1668599700000|2022-11-16 11:55:00|9333.7|9329.9|9332.2|9328.4|9333.7|9330.2|9323.8|9320|422
1668600000000|2022-11-16 12:00:00|9331.8|9328|9323.1|9319.3|9331.8|9328|9319.1|9315.3|431
1668600300000|2022-11-16 12:05:00|9322.4|9318.6|9327.8|9324|9329.8|9326.3|9320.1|9317|428
1668600600000|2022-11-16 12:10:00|9328.5|9324.7|9340.1|9337.3|9340.8|9337.5|9326.2|9323.4|263
1668600900000|2022-11-16 12:15:00|9340.4|9336.6|9345.4|9341.6|9346.8|9343.3|9325.1|9322.3|372
1668601200000|2022-11-16 12:20:00|9345.1|9341.3|9335.8|9332|9346.2|9342.4|9329.5|9326.7|225
1668601500000|2022-11-16 12:25:00|9335.5|9332.7|9346.4|9342.6|9347.2|9343.4|9329.5|9326.7|314
1668601800000|2022-11-16 12:30:00|9346|9342.2|9358.1|9354.3|9358.9|9355.1|9339|9335.2|627
1668602100000|2022-11-16 12:35:00|9358.4|9354.6|9349.3|9345.5|9360.6|9357.3|9345.3|9340.5|426
1668602400000|2022-11-16 12:40:00|9349|9345.2|9359.7|9356.9|9359.9|9356.9|9345.7|9341.9|385
1668602700000|2022-11-16 12:45:00|9360.4|9356.6|9346.3|9342.5|9363|9359.9|9345|9341.5|288
1668603000000|2022-11-16 12:50:00|9346|9343.2|9337|9334.2|9347.3|9343.5|9334.7|9330.9|390
1668603300000|2022-11-16 12:55:00|9337.3|9333.5|9339.2|9336.4|9352.3|9348.5|9336.3|9333.5|357
1668603600000|2022-11-16 13:00:00|9339|9336.2|9317.9|9314.1|9341.2|9337.4|9315.9|9312.7|972
1668603900000|2022-11-16 13:05:00|9317.4|9313.6|9296.5|9293.7|9320.2|9317.1|9282.9|9279.4|1604
1668604200000|2022-11-16 13:10:00|9296.2|9293.4|9275.7|9271.9|9302.6|9299.1|9275.4|9271.9|4385
1668604500000|2022-11-16 13:15:00|9275.4|9271.6|9280.3|9276.5|9280.7|9277.2|9264.2|9260.4|2876
1668604800000|2022-11-16 13:20:00|9280|9277.2|9248.7|9244.9|9284.3|9280.5|9247.7|9244.6|2115
1668605100000|2022-11-16 13:25:00|9247.7|9244.6|9275.9|9273.1|9275.9|9273.1|9246.7|9243.9|1726
1668605400000|2022-11-16 13:30:00|9275.5|9272.7|9253.2|9250.4|9280.9|9277.8|9249.5|9245.7|2198
1668605700000|2022-11-16 13:35:00|9252.2|9249.4|9276.1|9272.3|9278.9|9275.1|9249.5|9246.7|684
1668606000000|2022-11-16 13:40:00|9276.4|9272.6|9262.5|9259.7|9284.1|9280.8|9259.8|9256.4|774
1668606300000|2022-11-16 13:45:00|9262.8|9260|9238.8|9236|9268.8|9265|9227|9224.2|1171
1668606600000|2022-11-16 13:50:00|9239.6|9236.8|9231.5|9227.7|9244|9240.9|9218.9|9215.8|2776
1668606900000|2022-11-16 13:55:00|9231.2|9227.4|9224.9|9221.1|9232|9228.9|9202.9|9199.6|2716
1668607200000|2022-11-16 14:00:00|9224.3|9220.5|9205.3|9201.5|9228.7|9225.2|9203.6|9200.3|2254
1668607500000|2022-11-16 14:05:00|9204.6|9200.8|9178.8|9175|9217.6|9214.5|9168.2|9165|2442
1668607800000|2022-11-16 14:10:00|9177.8|9176|9158.6|9154.8|9177.8|9176|9149.8|9146.7|2311
1668608100000|2022-11-16 14:15:00|9158.4|9154.6|9177.6|9174.8|9184.4|9180.9|9123.4|9119.6|5104
1668608400000|2022-11-16 14:20:00|9177.3|9174.5|9191.2|9188.4|9197.2|9193.6|9176|9173|1946
1668608700000|2022-11-16 14:25:00|9191|9188.2|9183.5|9179.7|9196.5|9193.4|9178.2|9175.4|1548
1668609000000|2022-11-16 14:30:00|9183.2|9180.4|9186.2|9182.4|9214.6|9211.8|9166.8|9163|2789
1668609300000|2022-11-16 14:35:00|9185.9|9183.1|9167.2|9164.4|9187.9|9184.1|9160.9|9157.8|1673
1668609600000|2022-11-16 14:40:00|9166.9|9164.1|9181.2|9177.4|9188.9|9185.8|9164.2|9161.1|1865
1668609900000|2022-11-16 14:45:00|9180.6|9176.8|9158.6|9154.8|9189.9|9186.4|9155.2|9151.9|1262
1668610200000|2022-11-16 14:50:00|9159.2|9155.4|9143.9|9141.1|9170.9|9167.1|9140.2|9137.1|1305
1668610500000|2022-11-16 14:55:00|9144.9|9142.4|9155.2|9151.4|9157.2|9153.4|9137.9|9134.8|1682
1668610800000|2022-11-16 15:00:00|9154.7|9151.9|9153.6|9149.8|9165.2|9161.5|9139.2|9135.9|1088
1668611100000|2022-11-16 15:05:00|9153.1|9149.3|9166|9163.2|9175.3|9172.1|9150.6|9147.1|1594
1668611400000|2022-11-16 15:10:00|9166.5|9163.7|9149.7|9146.9|9175.8|9172.2|9145.9|9143.1|1280
1668611700000|2022-11-16 15:15:00|9148.7|9145.9|9162.6|9158.8|9165.9|9162.1|9148.7|9145.1|772
1668612000000|2022-11-16 15:20:00|9163.6|9159.8|9177.6|9173.8|9178.3|9175.5|9156.3|9152.5|1218
1668612300000|2022-11-16 15:25:00|9177.3|9173.5|9177.8|9170|9184|9180.5|9163|9159.5|903
1668612600000|2022-11-16 15:30:00|9178.4|9170.6|9168.6|9164.8|9214.4|9211.5|9165.3|9161.8|3195
1668612900000|2022-11-16 15:35:00|9167.9|9165.1|9183.3|9179.5|9201.3|9197.8|9154.5|9151.4|1498
1668613200000|2022-11-16 15:40:00|9183.7|9179.9|9211.7|9208.9|9211.7|9208.9|9183.7|9179.9|1680
1668613500000|2022-11-16 15:45:00|9211.4|9208.6|9198.4|9194.6|9214.4|9211.6|9197.7|9194.6|1464
1668613800000|2022-11-16 15:50:00|9199|9195.2|9186.4|9182.6|9199|9195.9|9174.4|9171.6|1243
1668614100000|2022-11-16 15:55:00|9186.7|9182.9|9172.9|9170.1|9189.4|9185.9|9163.8|9160|1749
1668614400000|2022-11-16 16:00:00|9173.2|9170.4|9166.2|9162.4|9177.5|9174|9160.2|9157.1|940
1668614700000|2022-11-16 16:05:00|9165.5|9162.7|9159.2|9156.4|9167.5|9163.7|9154.5|9151.2|1173
1668615000000|2022-11-16 16:10:00|9159.5|9155.7|9128.7|9125.9|9164.5|9161.4|9128.7|9124.9|4563
1668615300000|2022-11-16 16:15:00|9129|9126.2|9133.4|9129.6|9136.1|9132.6|9106.7|9103.6|4165
1668615600000|2022-11-16 16:20:00|9133.7|9129.9|9138.5|9134.7|9150.2|9147.4|9128.4|9124.9|2527
1668615900000|2022-11-16 16:25:00|9138.3|9134.5|9134.2|9130.4|9167.5|9164.4|9123.8|9121|7758
1668616200000|2022-11-16 16:30:00|9131.5|9128.7|9126|9123.2|9132.5|9129.1|9115.2|9112.1|3945
1668616500000|2022-11-16 16:35:00|9126.3|9123.5|9122.8|9119|9135|9131.2|9118.9|9116.1|960
1668616800000|2022-11-16 16:40:00|9121.8|9118|9131.7|9128.9|9138.7|9135.2|9118.8|9115.8|1458
1668617100000|2022-11-16 16:45:00|9131.4|9128.6|9128.3|9125.5|9134.1|9130.6|9125.1|9121.8|881
1668617400000|2022-11-16 16:50:00|9129|9125.2|9123.3|9119.5|9130.3|9127.5|9121.6|9118.5|625
1668617700000|2022-11-16 16:55:00|9122.6|9119.8|9131.2|9127.4|9137|9133.5|9122.6|9119.3|1562
1668618000000|2022-11-16 17:00:00|9130.6|9126.8|9113.8|9110|9131.6|9128.1|9113.1|9110|1140
1668618300000|2022-11-16 17:05:00|9114.8|9112|9120.4|9116.6|9128.4|9124.6|9107.4|9104.3|1007
1668618600000|2022-11-16 17:10:00|9120.1|9116.3|9138.2|9134.4|9140.5|9136.7|9113.7|9110.1|1857
1668618900000|2022-11-16 17:15:00|9137.5|9134.7|9132.6|9128.8|9140.9|9137.8|9125.5|9122.4|1589
1668619200000|2022-11-16 17:20:00|9133.2|9129.4|9130.8|9128|9133.2|9129.4|9113|9109.6|2165
1668619500000|2022-11-16 17:25:00|9131.1|9127.3|9135.2|9132.4|9137.8|9134.4|9127.2|9123.7|1030
1668619800000|2022-11-16 17:30:00|9135.5|9131.7|9169.6|9166.8|9170.9|9168.1|9134.2|9131.4|1677
1668620100000|2022-11-16 17:35:00|9170.6|9167.8|9178.6|9175.8|9182.9|9179.8|9164.6|9161.1|1561
1668620400000|2022-11-16 17:40:00|9179|9176.2|9186.6|9183.8|9192.3|9188.5|9178.6|9175.5|1207
1668620700000|2022-11-16 17:45:00|9187.3|9183.5|9178.6|9175.8|9189.3|9185.8|9177.6|9174.1|791
1668621000000|2022-11-16 17:50:00|9178.9|9175.1|9178.5|9174.7|9187.9|9184.5|9176.2|9172.4|734
1668621300000|2022-11-16 17:55:00|9177.8|9174|9192.5|9188.7|9198.9|9195.6|9174.9|9172.1|777
1668621600000|2022-11-16 18:00:00|9192.2|9188.4|9177.6|9174.8|9201.2|9197.4|9175.6|9172.3|815
1668621900000|2022-11-16 18:05:00|9177.4|9173.6|9182.8|9179|9186.8|9183.7|9176.1|9173|653
1668622200000|2022-11-16 18:10:00|9182.1|9179.3|9174.2|9170.4|9187.8|9184.3|9173.1|9170|948
1668622500000|2022-11-16 18:15:00|9174.5|9170.7|9181.6|9177.8|9185.6|9182.1|9172.8|9169.4|593
1668622800000|2022-11-16 18:20:00|9181.2|9177.4|9185|9181.2|9193|9189.9|9178.9|9176.1|806
1668623100000|2022-11-16 18:25:00|9184.7|9181.9|9179.6|9175.8|9186.7|9182.9|9174.3|9171.5|658
1668623400000|2022-11-16 18:30:00|9178.9|9176.1|9194|9190.2|9194.3|9190.9|9176.3|9172.8|992
1668623700000|2022-11-16 18:35:00|9194.5|9191.2|9180.8|9177|9198|9194.9|9179.5|9176.4|1644
1668624000000|2022-11-16 18:40:00|9180.3|9176.5|9188.2|9184.4|9188.9|9186.1|9172|9168.5|1815
1668624300000|2022-11-16 18:45:00|9188.6|9184.8|9199|9195.2|9206|9202.9|9188.6|9184.8|1253
1668624600000|2022-11-16 18:50:00|9198.7|9194.9|9185.9|9183.1|9198.7|9194.9|9182.6|9179.6|978
1668624900000|2022-11-16 18:55:00|9186.2|9182.4|9192.3|9188.5|9193.3|9189.5|9181.6|9178.1|635
1668625200000|2022-11-16 19:00:00|9192|9189.2|9203.6|9200.8|9205.3|9202.5|9190.9|9187.6|1003
1668625500000|2022-11-16 19:05:00|9203.3|9200.5|9217.6|9214.8|9219.3|9215.9|9200.6|9197.5|1361
1668625800000|2022-11-16 19:10:00|9217.3|9214.5|9196.9|9194.1|9220|9217.2|9196.9|9194.1|1085
1668626100000|2022-11-16 19:15:00|9196.6|9193.8|9198.3|9194.5|9199.3|9196.5|9179.9|9176.5|1578
1668626400000|2022-11-16 19:20:00|9198|9194.2|9212.4|9208.6|9216.4|9213.3|9193|9189.5|2341
1668626700000|2022-11-16 19:25:00|9211.7|9208.9|9218.5|9214.7|9226.7|9223.6|9200.1|9196.9|4401
1668627000000|2022-11-16 19:30:00|9218.8|9215|9233.8|9230|9237|9234|9216.8|9213.7|2059
1668627300000|2022-11-16 19:35:00|9233.5|9229.7|9230.4|9226.6|9238.7|9235.7|9226.7|9223.2|650
1668627600000|2022-11-16 19:40:00|9230.7|9226.9|9225|9221.2|9230.7|9227.6|9222.3|9218.8|350
1668627900000|2022-11-16 19:45:00|9225.6|9221.8|9224.5|9221.7|9228.2|9224.7|9221.9|9218.4|248
1668628200000|2022-11-16 19:50:00|9224.2|9221.4|9225|9221.2|9234.3|9231.2|9222.8|9220|179
1668628500000|2022-11-16 19:55:00|9225.3|9221.5|9218.9|9215.1|9226.6|9223.5|9218.2|9214.8|170
1668628800000|2022-11-16 20:00:00|9218.2|9215.4|9213.2|9210.4|9220.3|9217.2|9212.9|9210.1|150
1668629100000|2022-11-16 20:05:00|9212.9|9210.1|9211.4|9207.6|9217.4|9214.1|9203.1|9200|229
1668629400000|2022-11-16 20:10:00|9211.7|9207.9|9216.2|9212.4|9220.5|9217|9210.8|9207.3|106
1668629700000|2022-11-16 20:15:00|9216.5|9212.7|9211.8|9208|9220.2|9217|9209.8|9206.3|69
1668630000000|2022-11-16 20:20:00|9212.1|9208.3|9213.1|9210.3|9215.1|9212|9209.1|9206.3|186
1668630300000|2022-11-16 20:25:00|9213.8|9210|9210.2|9206.4|9219.8|9217|9208.7|9204.9|342
1668630600000|2022-11-16 20:30:00|9210.4|9206.6|9200.8|9198|9212.7|9209.6|9197.7|9194.9|183
1668630900000|2022-11-16 20:35:00|9201.1|9197.3|9209.8|9207|9212.8|9209|9200.8|9197.3|60
1668631200000|2022-11-16 20:40:00|9211.3|9207.5|9209.7|9206.9|9214.5|9211|9209.7|9206.2|37
1668631500000|2022-11-16 20:45:00|9210|9206.2|9205.4|9201.6|9211.4|9207.6|9203.7|9199.9|103
1668631800000|2022-11-16 20:50:00|9205.7|9202.9|9206|9202.2|9210|9206.3|9199|9196.2|149
1668632100000|2022-11-16 20:55:00|9205.3|9202.5|9192.7|9188.9|9205.3|9202.5|9190|9186.2|221
1668632400000|2022-11-16 21:00:00|9192.2|9188.4|9191.7|9188.9|9196.9|9193.1|9188.7|9185.2|111
1668632700000|2022-11-16 21:05:00|9192.1|9189.3|9191.4|9187.6|9194.4|9190.6|9188.7|9185.9|46
1668633000000|2022-11-16 21:10:00|9192|9188.2|9191.7|9187.9|9196.4|9192.9|9190.7|9187.2|36
1668633300000|2022-11-16 21:15:00|9191.4|9187.6|9197.3|9193.5|9198.9|9195.1|9189.7|9186.2|135
1668633600000|2022-11-16 21:20:00|9197.6|9193.8|9195.9|9192.1|9201.6|9198.1|9195.7|9191.9|145
1668633900000|2022-11-16 21:25:00|9195.5|9191.7|9200.9|9197.1|9200.9|9197.8|9194.9|9191.1|178
1668634200000|2022-11-16 21:30:00|9200.1|9196.3|9195.9|9192.1|9201.1|9197.4|9192.6|9189.5|48
1668634500000|2022-11-16 21:35:00|9196.9|9193.1|9196.3|9192.5|9198.3|9194.8|9194.2|9190.8|69
1668634800000|2022-11-16 21:40:00|9196.1|9192.3|9198.9|9195.1|9203.1|9199.8|9195.3|9191.5|50
1668635100000|2022-11-16 21:45:00|9198.2|9195.4|9193.6|9189.8|9198.9|9195.4|9193.3|9189.8|136
1668635400000|2022-11-16 21:50:00|9193.3|9189.5|9190.8|9187|9195.6|9192.1|9190.6|9187|35
1668635700000|2022-11-16 21:55:00|9190.6|9187.8|9200.8|9198|9200.8|9198|9190.5|9187.4|165
1668636000000|2022-11-16 22:00:00|9201.5|9197.7|9196.8|9189|9204.5|9199.2|9195|9189|7
1668636300000|2022-11-16 22:05:00|9196.5|9188.7|9192|9188.2|9196.5|9190.5|9192|9186.7|3
1668636600000|2022-11-16 22:10:00|9193.8|9186|9193|9189.2|9193.8|9189.2|9193|9186|1
1668637200000|2022-11-16 22:20:00|9194.4|9186.6|9193|9189.2|9202.9|9195.1|9193|9186.6|0
1668637500000|2022-11-16 22:25:00|9194.6|9186.8|9194|9190.2|9201|9193.2|9193|9186.8|2
1668637800000|2022-11-16 22:30:00|9195.8|9188|9199.9|9192.1|9204.5|9196.7|9195.8|9188|0
1668639000000|2022-11-16 22:50:00|9199.7|9191.9|9198.9|9191.1|9200.7|9192.9|9191.9|9185.6|0
1668639300000|2022-11-16 22:55:00|9196.9|9189.1|9213.2|9205.4|9213.2|9205.4|9193.9|9187.2|3
1668639600000|2022-11-16 23:00:00|9218.6|9210.8|9218.6|9210.8|9218.6|9210.8|9218.6|9210.8|0
1668646800000|2022-11-17 01:00:00|9194.1|9190.3|9164.9|9162.1|9195.6|9191.8|9164.9|9160.8|410
1668647100000|2022-11-17 01:05:00|9164.4|9160.6|9158.9|9156.1|9168.4|9164.6|9157.5|9153.7|182
1668647400000|2022-11-17 01:10:00|9159.2|9156.4|9146.2|9142.4|9159.7|9156.4|9145.9|9142.1|307
1668647700000|2022-11-17 01:15:00|9145.9|9142.1|9138.3|9134.5|9149.1|9145.3|9134.8|9129.5|208
1668648000000|2022-11-17 01:20:00|9138.6|9134.8|9142|9138.2|9145.2|9141.4|9133.3|9129.8|175
1668648300000|2022-11-17 01:25:00|9142.3|9138.5|9135.8|9132|9145|9139.5|9133|9129.5|139
1668648600000|2022-11-17 01:30:00|9135.6|9131.8|9137.1|9133.3|9142.2|9138.9|9134|9130.8|104
1668648900000|2022-11-17 01:35:00|9136.5|9132.7|9145.5|9141.7|9152.5|9148.7|9135.8|9132|169
1668649200000|2022-11-17 01:40:00|9145.3|9141.5|9137.2|9133.4|9148.1|9144.3|9135.9|9132.1|163
1668649500000|2022-11-17 01:45:00|9136.6|9132.8|9141.4|9137.6|9141.4|9137.6|9132.6|9129.1|124
1668649800000|2022-11-17 01:50:00|9140.9|9137.1|9134.3|9130.5|9142.4|9138.6|9134|9130.2|254
1668650100000|2022-11-17 01:55:00|9134|9130.2|9130.3|9127.5|9136.6|9132.8|9129.3|9126.2|226
1668650400000|2022-11-17 02:00:00|9131.3|9126.5|9137.1|9133.3|9139.3|9135.5|9126.3|9122.8|205
1668650700000|2022-11-17 02:05:00|9136.9|9133.1|9127.2|9123.4|9141.1|9137.3|9126.2|9123.1|268
1668651000000|2022-11-17 02:10:00|9126.9|9123.1|9124.9|9121.1|9128.9|9125.4|9118.2|9114.8|137
1668651300000|2022-11-17 02:15:00|9124.6|9120.8|9128.3|9124.5|9129.3|9126.5|9124.6|9120.8|45
1668651600000|2022-11-17 02:20:00|9127.6|9123.8|9125.3|9121.5|9128.3|9124.8|9122.6|9118.8|74
1668651900000|2022-11-17 02:25:00|9125.6|9121.8|9128.6|9124.8|9129.4|9125.6|9122.6|9119.5|18
1668652200000|2022-11-17 02:30:00|9128.3|9124.5|9124.8|9121|9135.8|9132.5|9124.6|9120.8|159
1668652500000|2022-11-17 02:35:00|9125|9121.2|9129.8|9126|9131.6|9127.8|9122.3|9119.5|86
1668652800000|2022-11-17 02:40:00|9130.1|9126.3|9132|9128.2|9135.5|9130.9|9127.2|9123.4|149
1668653100000|2022-11-17 02:45:00|9131.8|9128|9129.8|9126|9132.2|9128.4|9126.5|9123|62
1668653400000|2022-11-17 02:50:00|9129.5|9125.7|9122|9118.2|9130.7|9126.9|9121.8|9118|50
1668653700000|2022-11-17 02:55:00|9121.5|9117.7|9128.5|9125.7|9129.5|9126|9121.3|9117.5|28
1668654000000|2022-11-17 03:00:00|9129.2|9125.4|9124|9120.2|9129.2|9126.4|9120.8|9117.3|63
1668654300000|2022-11-17 03:05:00|9124.4|9120.6|9124.5|9120.7|9129.5|9125.7|9121.5|9117.7|103
1668654600000|2022-11-17 03:10:00|9124.9|9121.1|9119.5|9115.7|9126.2|9122.4|9118.5|9115.4|84
1668654900000|2022-11-17 03:15:00|9119.2|9115.4|9112.4|9109.6|9121.1|9117.7|9112.3|9108.9|182
1668655200000|2022-11-17 03:20:00|9112.7|9108.9|9113|9109.2|9114.4|9110.6|9110.3|9107.2|131
1668655500000|2022-11-17 03:25:00|9112.7|9108.9|9110.9|9107.1|9113.3|9109.5|9109.6|9106.1|425
1668655800000|2022-11-17 03:30:00|9111.9|9108.1|9110.6|9107.8|9113.6|9109.8|9109.9|9107.1|117
1668656100000|2022-11-17 03:35:00|9110.9|9107.1|9109.3|9106.5|9111.1|9107.4|9108.3|9104.5|33
1668656400000|2022-11-17 03:40:00|9109.6|9106.8|9110.6|9107.8|9111.9|9108.8|9109.6|9106.1|15
1668656700000|2022-11-17 03:45:00|9110.9|9107.1|9113|9110.2|9113.6|9110.5|9110.6|9107.1|25
1668657000000|2022-11-17 03:50:00|9113.3|9110.5|9117.6|9113.8|9119.7|9116.2|9113|9109.2|109
1668657300000|2022-11-17 03:55:00|9116.9|9114.1|9117.8|9114|9118.4|9115.4|9114.9|9111.8|43
1668657600000|2022-11-17 04:00:00|9117.2|9113.4|9119.2|9115.4|9119.2|9115.4|9115.5|9112|56
1668657900000|2022-11-17 04:05:00|9118.8|9115|9110.8|9108|9118.8|9115|9110.8|9108|60
1668658200000|2022-11-17 04:10:00|9111.5|9107.7|9117.5|9113.7|9117.8|9114|9111.5|9107.7|51
1668658500000|2022-11-17 04:15:00|9117.3|9113.5|9112.8|9109|9117.8|9114.7|9112.5|9109|43
1668658800000|2022-11-17 04:20:00|9112.5|9109.7|9107.8|9105|9113.1|9110|9107.5|9104.7|72
1668659100000|2022-11-17 04:25:00|9107.5|9104.7|9112.8|9109|9112.8|9109|9107.5|9104.7|24
1668659400000|2022-11-17 04:30:00|9112.1|9109.3|9109.7|9105.9|9113.8|9110|9108.7|9105|71
1668659700000|2022-11-17 04:35:00|9109.4|9105.6|9108.7|9105.9|9110|9106.9|9108.4|9104.9|17
1668660000000|2022-11-17 04:40:00|9109|9105.2|9107.4|9104.6|9109.7|9106.6|9107.4|9104.6|34
1668660300000|2022-11-17 04:45:00|9107.7|9104.9|9112.5|9108.7|9112.5|9109|9107.4|9104.6|89
1668660600000|2022-11-17 04:50:00|9112.8|9109|9111.1|9107.3|9112.8|9109.3|9109.8|9106.3|15
1668660900000|2022-11-17 04:55:00|9110.9|9107.1|9110.8|9107|9113.1|9109.3|9109.1|9106|19
1668661200000|2022-11-17 05:00:00|9111.1|9107.3|9116.5|9113.7|9117.1|9114|9109.8|9106.3|106
1668661500000|2022-11-17 05:05:00|9117.1|9113.3|9113.4|9109.6|9119.4|9115.6|9112.4|9108.6|39
1668661800000|2022-11-17 05:10:00|9113.6|9109.8|9114.1|9110.3|9115.1|9111.3|9107.4|9102.3|85
1668662100000|2022-11-17 05:15:00|9113.8|9111|9118.8|9115|9119.1|9115.3|9113.8|9111|118
1668662400000|2022-11-17 05:20:00|9118.1|9115.3|9119.8|9116|9126.8|9123.3|9116.8|9113.3|151
1668662700000|2022-11-17 05:25:00|9119.3|9115.5|9112.1|9108.3|9120.1|9117|9107.6|9103.8|49
1668663000000|2022-11-17 05:30:00|9111.8|9109|9113.1|9109.3|9123.1|9119.3|9105.7|9101.9|88
1668663300000|2022-11-17 05:35:00|9113.3|9109.5|9104.7|9101.9|9114.6|9110.8|9104.7|9101.6|360
1668663600000|2022-11-17 05:40:00|9105.4|9101.6|9106.6|9102.8|9110.9|9107.1|9105|9101.6|70
1668663900000|2022-11-17 05:45:00|9106.3|9102.5|9102.2|9099.4|9109.1|9105.3|9101.6|9098.8|287
1668664200000|2022-11-17 05:50:00|9101.9|9099.1|9105.2|9101.4|9110|9106.2|9101.7|9097.9|67
1668664500000|2022-11-17 05:55:00|9105.5|9101.7|9111.2|9107.4|9116.7|9112.9|9101.2|9098.1|129
1668664800000|2022-11-17 06:00:00|9111|9107.2|9114.2|9110.4|9116.5|9112.7|9109.2|9105.4|43
1668665100000|2022-11-17 06:05:00|9114.8|9111|9121.9|9118.1|9126.5|9123.4|9114.8|9111|106
1668665400000|2022-11-17 06:10:00|9121.5|9117.7|9132.2|9128.4|9133.7|9130.4|9118.5|9114.7|86
1668665700000|2022-11-17 06:15:00|9131.9|9129.1|9129.2|9125.4|9135|9131.2|9126.2|9122.7|107
1668666000000|2022-11-17 06:20:00|9129.5|9125.7|9128.1|9124.3|9130.5|9126.7|9123.1|9119.3|106
1668666300000|2022-11-17 06:25:00|9127.4|9123.6|9123.2|9119.4|9130.8|9127|9121.8|9119|41
1668666600000|2022-11-17 06:30:00|9123.8|9120|9129.1|9126.3|9130.1|9126.3|9119.1|9115.6|98
1668666900000|2022-11-17 06:35:00|9129.4|9125.6|9142.9|9139.1|9143.2|9139.4|9129.1|9125.6|224
1668667200000|2022-11-17 06:40:00|9142.2|9138.4|9137.1|9133.3|9142.9|9139.1|9128.7|9124.9|213
1668667500000|2022-11-17 06:45:00|9137.3|9133.5|9147.9|9144.1|9151.3|9147.8|9136.6|9133.5|159
1668667800000|2022-11-17 06:50:00|9148.1|9144.3|9146.7|9142.9|9153.2|9149.8|9144.5|9140.7|162
1668668100000|2022-11-17 06:55:00|9146.9|9143.1|9151|9147.2|9151.5|9148.7|9143.8|9140|225
1668668400000|2022-11-17 07:00:00|9150.9|9148.1|9152.3|9148.5|9158.5|9154.7|9133.8|9130.3|116
1668668700000|2022-11-17 07:05:00|9152.5|9148.7|9146.1|9142.3|9153.9|9150.4|9144.8|9141.7|528
1668669000000|2022-11-17 07:10:00|9145.4|9142.6|9147.7|9143.9|9147.9|9144.1|9140.1|9136.6|163
1668669300000|2022-11-17 07:15:00|9147.9|9144.1|9144.5|9140.7|9147.9|9144.1|9135.3|9131.5|243
1668669600000|2022-11-17 07:20:00|9144.7|9140.9|9156.1|9152.3|9157.1|9153.6|9140.8|9137|69
1668669900000|2022-11-17 07:25:00|9155.9|9152.1|9156.7|9152.9|9159.7|9156.9|9147.4|9143.6|159
1668670200000|2022-11-17 07:30:00|9156.3|9152.5|9172|9168.2|9172.7|9168.9|9150.3|9146.5|355
1668670500000|2022-11-17 07:35:00|9172.2|9168.4|9178.1|9174.3|9178.6|9175.8|9161.3|9158.5|280
1668670800000|2022-11-17 07:40:00|9177.6|9173.8|9176.6|9172.8|9190|9186.8|9171.6|9167.8|446
1668671100000|2022-11-17 07:45:00|9177.2|9173.8|9177.3|9173.5|9179.9|9176.8|9173.6|9170.1|192
1668671400000|2022-11-17 07:50:00|9177.6|9173.8|9190.4|9186.6|9194.4|9190.9|9175.6|9171.8|492
1668671700000|2022-11-17 07:55:00|9189.7|9185.9|9182|9178.2|9195.7|9192.6|9181|9177.5|484
1668672000000|2022-11-17 08:00:00|9181|9177.9|9198.6|9194.8|9208|9204.2|9170.3|9167|1394
1668672300000|2022-11-17 08:05:00|9198.3|9194.5|9189.7|9185.9|9205.5|9201.7|9186|9182.2|840
1668672600000|2022-11-17 08:10:00|9189.4|9186.6|9204.8|9201|9206.7|9202.9|9189.4|9186.5|1100
1668672900000|2022-11-17 08:15:00|9204.5|9200.7|9196.5|9192.7|9209.2|9205.4|9191.7|9188.6|2769
1668673200000|2022-11-17 08:20:00|9196.8|9193|9207.3|9203.5|9207.5|9203.7|9184.1|9181|1414
1668673500000|2022-11-17 08:25:00|9206.7|9202.9|9199.7|9195.9|9214.2|9211.1|9191.8|9188|6878
1668673800000|2022-11-17 08:30:00|9200.1|9196.9|9205.6|9201.8|9206.7|9203.6|9194.6|9191.5|3429
1668674100000|2022-11-17 08:35:00|9205.3|9202.5|9202.9|9200.1|9209.5|9206.7|9201.5|9198.4|983
1668674400000|2022-11-17 08:40:00|9202.6|9199.8|9200.2|9197.4|9205.2|9201.9|9199.5|9195.7|1207
1668674700000|2022-11-17 08:45:00|9199.8|9197|9199.1|9195.3|9208.1|9205|9185.5|9182.1|1175
1668675000000|2022-11-17 08:50:00|9198.6|9194.8|9186.1|9182.3|9200.1|9197.3|9182.9|9179.1|621
1668675300000|2022-11-17 08:55:00|9186.4|9182.6|9152.4|9149.6|9193.9|9190.6|9151.7|9147.9|1475
1668675600000|2022-11-17 09:00:00|9153|9150.2|9169.5|9165.7|9169.5|9165.7|9141.3|9137.7|1340
1668675900000|2022-11-17 09:05:00|9168.9|9166.1|9169.5|9165.7|9174.2|9170.4|9151.8|9148.6|474
1668676200000|2022-11-17 09:10:00|9169.3|9165.5|9160.7|9157.9|9176.4|9172.6|9158.4|9155.6|568
1668676500000|2022-11-17 09:15:00|9160.4|9157.6|9166|9163.2|9172.8|9169.2|9153|9149.9|589
1668676800000|2022-11-17 09:20:00|9166.3|9163.5|9159.7|9155.9|9176.4|9173.3|9156|9152.9|612
1668677100000|2022-11-17 09:25:00|9161|9158.2|9171|9167.2|9179.8|9177|9158.7|9155.2|1163
1668677400000|2022-11-17 09:30:00|9170.4|9166.6|9161.8|9158|9170.4|9166.9|9155.4|9151.6|507
1668677700000|2022-11-17 09:35:00|9162.1|9158.3|9140.6|9136.8|9162.1|9159.3|9140.3|9136.8|913
1668678000000|2022-11-17 09:40:00|9139.9|9137.1|9157.6|9153.8|9163.6|9160.2|9139.6|9135.8|300
1668678300000|2022-11-17 09:45:00|9157.3|9153.5|9171.6|9167.8|9178.6|9175.5|9154.3|9150.8|350
1668678600000|2022-11-17 09:50:00|9172|9168.2|9171.6|9167.8|9182.7|9178.2|9163.6|9160.5|676
1668678900000|2022-11-17 09:55:00|9170.9|9168.1|9182.6|9178.8|9188.6|9184.8|9165.6|9162.8|583
1668679200000|2022-11-17 10:00:00|9182.2|9178.4|9166.6|9162.8|9188.5|9185.4|9163.2|9159.4|439
1668679500000|2022-11-17 10:05:00|9166.9|9163.1|9186.6|9182.8|9189.9|9186.8|9164.6|9160.8|462
1668679800000|2022-11-17 10:10:00|9186.9|9183.1|9183.2|9180.4|9186.9|9183.1|9173|9169.2|216
1668680100000|2022-11-17 10:15:00|9183.5|9179.7|9190.3|9186.5|9190.6|9186.8|9170.2|9166.7|463
1668680400000|2022-11-17 10:20:00|9190.6|9186.8|9191.9|9188.1|9198.1|9194.3|9189.2|9185.5|623
1668680700000|2022-11-17 10:25:00|9192.3|9188.5|9203.3|9199.5|9205.9|9203.1|9186.6|9182.8|909
1668681000000|2022-11-17 10:30:00|9203.9|9200.1|9187.6|9183.8|9203.9|9201.1|9186.5|9183|593
1668681300000|2022-11-17 10:35:00|9188.3|9184.8|9177.1|9174.3|9188.6|9184.8|9176.1|9172.3|575
1668681600000|2022-11-17 10:40:00|9177.6|9173.3|9175.1|9171.3|9183.8|9180|9171.1|9167.8|318
1668681900000|2022-11-17 10:45:00|9174.8|9171|9160.4|9156.6|9174.8|9171.3|9157.1|9153.3|1514
1668682200000|2022-11-17 10:50:00|9160.1|9156.3|9130.3|9126.5|9160.4|9157.1|9127|9123.5|1099
1668682500000|2022-11-17 10:55:00|9130|9126.2|9134.6|9130.8|9144|9140.2|9128.7|9124.9|836
1668682800000|2022-11-17 11:00:00|9134.3|9131.5|9127.8|9124|9134.9|9131.5|9117.8|9114.7|1476
1668683100000|2022-11-17 11:05:00|9126.8|9123|9119.8|9116|9132.8|9129.7|9113.8|9111|1333
1668683400000|2022-11-17 11:10:00|9119.4|9115.6|9111.8|9108|9122.2|9119.3|9109.4|9106.1|800
1668683700000|2022-11-17 11:15:00|9111.1|9108.3|9109.5|9105.7|9118.8|9115|9108.1|9105.3|1291
1668684000000|2022-11-17 11:20:00|9108.8|9106|9095.8|9092|9111.8|9108|9095.7|9092|2379
1668684300000|2022-11-17 11:25:00|9097.1|9093.3|9098.4|9094.6|9105.4|9101.9|9093.1|9089.6|1084
1668684600000|2022-11-17 11:30:00|9097.4|9094.3|9084.3|9081.5|9099.4|9096.3|9078|9074.6|2828
1668684900000|2022-11-17 11:35:00|9083.7|9080.9|9082|9079.2|9088.4|9084.6|9077.4|9074.5|3079
1668685200000|2022-11-17 11:40:00|9081.6|9078.8|9080|9077.2|9087.3|9083.8|9078.3|9075.5|2285
1668685500000|2022-11-17 11:45:00|9080.6|9077.8|9092.1|9089.3|9093.4|9089.6|9078|9074.9|978
1668685800000|2022-11-17 11:50:00|9092.4|9089.6|9099.8|9097|9102.1|9098.9|9086.7|9082.9|685
1668686100000|2022-11-17 11:55:00|9100.1|9096.3|9097.1|9093.3|9103.7|9099.9|9094.1|9091|545
1668686400000|2022-11-17 12:00:00|9096.7|9092.9|9091.8|9088|9105.4|9102.3|9089.7|9085.9|643
1668686700000|2022-11-17 12:05:00|9093|9089.2|9083.4|9080.6|9093|9089.2|9079.3|9076.2|950
1668687000000|2022-11-17 12:10:00|9083.1|9080.3|9079.5|9076.7|9085.5|9082.4|9075.5|9072.4|854
1668687300000|2022-11-17 12:15:00|9080.2|9076.4|9076.1|9073.3|9082.8|9079|9074.2|9071.4|883
1668687600000|2022-11-17 12:20:00|9075.8|9072.3|9081.4|9077.6|9085.1|9082|9074.8|9072|530
1668687900000|2022-11-17 12:25:00|9081.1|9077.3|9099.5|9095.7|9107.1|9104.3|9080.4|9077.3|611
1668688200000|2022-11-17 12:30:00|9100.1|9096.3|9079.6|9075.8|9100.8|9097.3|9078|9074.7|830
1668688500000|2022-11-17 12:35:00|9079.3|9075.5|9064.9|9061.1|9079.3|9075.5|9060|9056.8|1551
1668688800000|2022-11-17 12:40:00|9064.2|9061.4|9061.5|9057.7|9065.2|9062.1|9059.9|9057.1|659
1668689100000|2022-11-17 12:45:00|9061.2|9058.4|9070.5|9066.7|9071.8|9068.7|9054.2|9051.1|1238
1668689400000|2022-11-17 12:50:00|9069.8|9067|9075.5|9071.7|9080.5|9077.4|9064.8|9062|920
1668689700000|2022-11-17 12:55:00|9075.2|9072.4|9069.5|9065.7|9077.9|9074.1|9066.2|9062.7|796
1668690000000|2022-11-17 13:00:00|9069|9065.2|9068.5|9064.7|9069.9|9067|9052.7|9049.6|3311
1668690300000|2022-11-17 13:05:00|9068.8|9066|9065.1|9061.3|9070.5|9067|9053.1|9049.6|1242
1668690600000|2022-11-17 13:10:00|9064.8|9062|9091.5|9087.7|9099.2|9096|9062.8|9059.6|1092
1668690900000|2022-11-17 13:15:00|9091.8|9088|9102.2|9098.4|9105.9|9102.7|9083.5|9079.7|1572
1668691200000|2022-11-17 13:20:00|9102.9|9099.1|9104.5|9101.7|9106.2|9103.1|9093.5|9090.3|504
1668691500000|2022-11-17 13:25:00|9104.4|9100.6|9102.1|9098.3|9131.7|9127.9|9099.5|9096|1270
1668691800000|2022-11-17 13:30:00|9101.9|9098.1|9097.4|9093.6|9115.8|9112.3|9081.7|9078.6|889
1668692100000|2022-11-17 13:35:00|9097.7|9093.9|9088.1|9084.3|9097.7|9093.9|9082.7|9079.2|509
1668692400000|2022-11-17 13:40:00|9088.4|9084.6|9088.4|9084.6|9092.4|9088.9|9084|9081.2|369
1668692700000|2022-11-17 13:45:00|9087.4|9083.6|9074.1|9071.3|9091.4|9088|9070.4|9067.3|645
1668693000000|2022-11-17 13:50:00|9076.1|9072.3|9080.7|9076.9|9094.4|9090.6|9073|9069.9|1044
1668693300000|2022-11-17 13:55:00|9079.7|9075.9|9067.6|9064.8|9084.3|9080.8|9067|9064.2|666
1668693600000|2022-11-17 14:00:00|9068.3|9064.5|9062.7|9058.9|9081.7|9078.2|9045.7|9042.9|1987
1668693900000|2022-11-17 14:05:00|9062.5|9058.7|9065|9061.2|9070.8|9067|9049.7|9046.2|1079
1668694200000|2022-11-17 14:10:00|9064.7|9060.9|9113.7|9109.9|9127.8|9124.6|9064|9060.5|2080
1668694500000|2022-11-17 14:15:00|9115.4|9111.6|9118.4|9114.6|9167.5|9163.7|9112.4|9107.6|2424
1668694800000|2022-11-17 14:20:00|9117.7|9114.9|9102.6|9098.8|9118.3|9114.9|9101.3|9097.5|2114
1668695100000|2022-11-17 14:25:00|9102|9099.2|9096.9|9093.1|9104|9100.2|9086.3|9082.5|1140
1668695400000|2022-11-17 14:30:00|9096.3|9092.5|9089.6|9085.8|9104.6|9101.5|9084.3|9081|1066
1668695700000|2022-11-17 14:35:00|9088.6|9084.8|9091.3|9087.5|9098|9094.8|9078.9|9075.4|1242
1668696000000|2022-11-17 14:40:00|9090.6|9086.8|9089.6|9085.8|9104.6|9101.2|9079.6|9075.8|1089
1668696300000|2022-11-17 14:45:00|9089.3|9086.5|9118.2|9114.4|9122.6|9119.1|9084.3|9080.8|1005
1668696600000|2022-11-17 14:50:00|9118.6|9114.8|9106.2|9103.4|9130.6|9127.1|9098.9|9095.4|1542
1668696900000|2022-11-17 14:55:00|9105.9|9103.1|9085.5|9082.7|9111.2|9108.1|9078.9|9075.2|2272
1668697200000|2022-11-17 15:00:00|9085.9|9083.1|9091.1|9087.3|9092.7|9089|9077.2|9074.4|909
1668697500000|2022-11-17 15:05:00|9089.8|9087|9084.1|9080.3|9101.1|9098|9083.6|9080.3|709
1668697800000|2022-11-17 15:10:00|9084.5|9080.7|9089.1|9085.3|9107.3|9104|9084.5|9080.7|643
1668698100000|2022-11-17 15:15:00|9088.8|9085|9093.5|9090.7|9098.5|9095|9082.5|9078.7|640
1668698400000|2022-11-17 15:20:00|9092.8|9089.7|9098.8|9095|9108.5|9105.3|9090.5|9087.4|814
1668698700000|2022-11-17 15:25:00|9099.2|9095.4|9099.8|9096|9105.6|9102.4|9096.8|9093.3|602
1668699000000|2022-11-17 15:30:00|9100.1|9096.3|9093.1|9089.3|9107.1|9104|9090.8|9087.6|923
1668699300000|2022-11-17 15:35:00|9092.8|9089|9088|9084.2|9113.1|9109.3|9087.7|9084.2|2437
1668699600000|2022-11-17 15:40:00|9087.7|9084.9|9064.9|9061.1|9091.3|9088.2|9062.3|9059.2|2971
1668699900000|2022-11-17 15:45:00|9064.6|9061.8|9044.5|9040.7|9076.3|9072.5|9039.8|9036.7|4028
1668700200000|2022-11-17 15:50:00|9043.8|9041|9019.1|9015.3|9044.1|9041|9003.1|9000|5932
1668700500000|2022-11-17 15:55:00|9018.4|9015.6|9000|8996.2|9019.1|9015.6|8991.7|8988.6|3659
1668700800000|2022-11-17 16:00:00|8999.7|8996.9|9002.3|8998.5|9008.3|9005.2|8991.6|8988.8|4751
1668701100000|2022-11-17 16:05:00|9003.3|8999.5|9003.6|8999.8|9011|9008.2|8999|8995.5|2065
1668701400000|2022-11-17 16:10:00|9003.3|8999.5|8978.8|8976|9010.3|9007.5|8977.8|8974.7|4951
1668701700000|2022-11-17 16:15:00|8978.5|8975.7|8957.1|8954.3|8984.8|8981.7|8954|8951.2|5296
1668702000000|2022-11-17 16:20:00|8956.1|8953.3|8967.8|8965|8967.8|8965|8953.5|8950|4116
1668702300000|2022-11-17 16:25:00|8968.2|8964.4|8973.5|8969.7|8975.2|8971.7|8955.8|8952.3|5099
1668702600000|2022-11-17 16:30:00|8972.4|8969.6|8946|8943.2|8973|8970.2|8934|8930.9|5670
1668702900000|2022-11-17 16:35:00|8946.3|8943.5|8941.5|8938.7|8956.7|8953.2|8934.6|8931.5|2987
1668703200000|2022-11-17 16:40:00|8941.2|8937.4|8948.8|8945|8957.9|8954.4|8939.3|8935.8|3563
1668703500000|2022-11-17 16:45:00|8948.1|8945.3|8940.4|8937.6|8962.5|8959|8937.7|8933.9|2583
1668703800000|2022-11-17 16:50:00|8941.1|8937.3|8911.6|8907.8|8956.7|8953.9|8910.2|8907.1|3701
1668704100000|2022-11-17 16:55:00|8911.9|8908.1|8923.2|8919.4|8927.6|8923.8|8904.9|8901.4|3125
1668704400000|2022-11-17 17:00:00|8922.9|8919.1|8934.7|8930.9|8947.7|8944.2|8908.9|8905.8|2520
1668704700000|2022-11-17 17:05:00|8935.7|8931.9|8923.6|8920.8|8946.7|8943.9|8919.6|8916.5|1041
1668705000000|2022-11-17 17:10:00|8924.3|8920.5|8935|8931.2|8950|8947.2|8922.6|8919.5|895
1668705300000|2022-11-17 17:15:00|8935.3|8931.5|8937.6|8933.8|8949.5|8946.2|8931.3|8928.2|1898
1668705600000|2022-11-17 17:20:00|8937.3|8933.5|8926.2|8922.4|8939|8935.5|8922.3|8918.8|554
1668705900000|2022-11-17 17:25:00|8925.6|8922.8|8893.1|8889.3|8929.6|8925.8|8889.8|8886|2808
1668706200000|2022-11-17 17:30:00|8892.5|8888.7|8910.1|8906.3|8913.1|8909.7|8887.9|8884.4|1144
1668706500000|2022-11-17 17:35:00|8909.8|8906|8923|8919.2|8927.3|8924.2|8902.4|8899.3|2241
1668706800000|2022-11-17 17:40:00|8922.7|8918.9|8919.3|8915.5|8928.7|8925.2|8918.3|8915.2|1099
1668707100000|2022-11-17 17:45:00|8919|8916.2|8928.6|8925.8|8934|8930.2|8909.6|8906.8|1159
1668707400000|2022-11-17 17:50:00|8929.3|8925.5|8920.7|8916.9|8943.3|8940.2|8912|8908.5|1992
1668707700000|2022-11-17 17:55:00|8920.4|8917.6|8949.4|8945.6|8950|8946.9|8916.7|8913.9|1333
1668708000000|2022-11-17 18:00:00|8950|8946.2|8949.4|8946.6|8956.8|8953.3|8943.7|8940.6|1393
1668708300000|2022-11-17 18:05:00|8950|8946.2|8945.3|8942.5|8950.8|8947.6|8932.6|8929.8|703
1668708600000|2022-11-17 18:10:00|8945.6|8941.5|8948.3|8945.5|8956.6|8952.8|8941.9|8938.1|771
1668708900000|2022-11-17 18:15:00|8947.6|8943.8|8949|8945.2|8957|8953.5|8935.7|8932.4|581
1668709200000|2022-11-17 18:20:00|8949.3|8945.5|8955.3|8951.5|8964|8960.9|8949|8945.5|989
1668709500000|2022-11-17 18:25:00|8954.7|8951.9|8949|8945.2|8961.3|8957.8|8945.7|8942.9|1052
1668709800000|2022-11-17 18:30:00|8948.3|8944.5|8955.9|8952.1|8961.3|8957.5|8943|8939.2|1496
1668710100000|2022-11-17 18:35:00|8956.3|8952.5|8977.7|8973.9|8984.7|8981.2|8954.3|8951.3|1710
1668710400000|2022-11-17 18:40:00|8978|8974.2|8971.7|8967.9|8988.7|8985.2|8971|8967.9|718
1668710700000|2022-11-17 18:45:00|8972.7|8968.9|8976.3|8972.5|8987|8984.2|8972.3|8968.9|791
1668711000000|2022-11-17 18:50:00|8976.6|8972.8|8974.6|8971.8|8986.3|8982.5|8974.3|8971|658
1668711300000|2022-11-17 18:55:00|8974|8971.2|8967.6|8964.8|8989.6|8986.1|8966.3|8962.5|1843
1668711600000|2022-11-17 19:00:00|8968.3|8964.5|8999.7|8995.9|9012|9008.9|8967.6|8964.5|1936
1668711900000|2022-11-17 19:05:00|8999.3|8996.5|8999.2|8995.4|9010|9006.5|8993.4|8989.6|2074
1668712200000|2022-11-17 19:10:00|8999.9|8996.1|8974.8|8971|9007.2|9003.7|8970.2|8967.4|1357
1668712500000|2022-11-17 19:15:00|8975.2|8971.4|8934.6|8931.8|8979.2|8976.4|8931.3|8927.8|4385
1668712800000|2022-11-17 19:20:00|8934.3|8931.5|8936.6|8932.8|8943.6|8940.5|8924.9|8921.1|3272
1668713100000|2022-11-17 19:25:00|8937.2|8933.4|8924.1|8921.3|8941.2|8938.1|8902.8|8899.7|8999
1668713400000|2022-11-17 19:30:00|8924|8921.2|8912.8|8909|8934.7|8931.2|8907.5|8904.4|2707
1668713700000|2022-11-17 19:35:00|8912.5|8908.7|8913.8|8910|8916.8|8913|8903.8|8900.3|2166
1668714000000|2022-11-17 19:40:00|8913.5|8909.7|8915.1|8912.3|8919.2|8915.8|8911.2|8908.4|682
1668714300000|2022-11-17 19:45:00|8914.5|8911.7|8916.8|8914|8917.8|8914.3|8907.8|8905|911
1668714600000|2022-11-17 19:50:00|8916.4|8913.6|8925.8|8922|8929.8|8926.3|8912.1|8909|667
1668714900000|2022-11-17 19:55:00|8926.1|8922.3|8933.4|8929.6|8936.4|8933.3|8925.4|8922.3|512
1668715200000|2022-11-17 20:00:00|8932.4|8928.6|8930.1|8927.3|8935.8|8932.3|8923.4|8920.1|480
1668715500000|2022-11-17 20:05:00|8930.4|8926.6|8924.8|8921|8932.8|8929|8924.1|8920.6|156
1668715800000|2022-11-17 20:10:00|8924.4|8920.6|8935.4|8931.6|8938.7|8935.3|8924.1|8920.3|384
1668716100000|2022-11-17 20:15:00|8935.7|8931.9|8917.9|8915.1|8935.7|8932.3|8917.3|8914.1|598
1668716400000|2022-11-17 20:20:00|8918.6|8914.8|8914.2|8910.4|8920.6|8917.5|8912.9|8909.4|449
1668716700000|2022-11-17 20:25:00|8912.9|8910.1|8921.6|8917.8|8924.6|8921.1|8912.9|8909.4|274
1668717000000|2022-11-17 20:30:00|8921.2|8917.4|8923.6|8919.8|8925.6|8922.1|8916.2|8912.4|289
1668717300000|2022-11-17 20:35:00|8923.9|8921.1|8932.5|8929.7|8933.2|8929.7|8923.2|8919.4|411
1668717600000|2022-11-17 20:40:00|8933.2|8929.4|8936.8|8933|8938.8|8935.1|8929.9|8926.4|116
1668717900000|2022-11-17 20:45:00|8936.5|8932.7|8943.5|8939.7|8943.8|8940.7|8935.5|8932.2|172
1668718200000|2022-11-17 20:50:00|8943.2|8939.4|8935.1|8931.3|8943.8|8940.7|8929.5|8926|349
1668718500000|2022-11-17 20:55:00|8935.4|8931.6|8940.8|8937|8946.6|8943.3|8934.5|8930.8|327
1668718800000|2022-11-17 21:00:00|8940.1|8936.3|8943.8|8940|8948.1|8944.7|8940.1|8936.3|453
1668719100000|2022-11-17 21:05:00|8942.8|8939|8947.5|8943.7|8948.8|8945.4|8941.2|8937.4|399
1668719400000|2022-11-17 21:10:00|8946.8|8944|8943.1|8939.3|8948.1|8944.3|8942.1|8938.3|38
1668719700000|2022-11-17 21:15:00|8941.8|8939|8946.1|8942.3|8946.8|8943.7|8941.8|8938.7|94
1668720000000|2022-11-17 21:20:00|8945.8|8942|8945.1|8941.3|8948.8|8945|8942.8|8939.7|37
1668720300000|2022-11-17 21:25:00|8943.1|8939.3|8942.1|8938.3|8946.1|8943.3|8933.8|8930.2|386
1668720600000|2022-11-17 21:30:00|8942.5|8938.7|8940.5|8936.7|8945.8|8942.7|8937.7|8933.9|172
1668720900000|2022-11-17 21:35:00|8940.8|8937|8940.7|8936.9|8942.1|8938.7|8937.7|8934.2|337
1668721200000|2022-11-17 21:40:00|8941.2|8937.4|8945.7|8941.9|8946.7|8942.9|8941.2|8937.4|29
1668721500000|2022-11-17 21:45:00|8945.9|8942.1|8949.7|8945.9|8953.7|8950.2|8944.7|8941.4|24
1668721800000|2022-11-17 21:50:00|8950.7|8946.9|8953.1|8949.3|8955|8951.2|8948.7|8944.9|78
1668722100000|2022-11-17 21:55:00|8954.1|8950.3|8956.7|8952.9|8957.4|8952.9|8950.4|8946.6|394
1668722400000|2022-11-17 22:00:00|8956.5|8952.7|8947.3|8939.5|8959.7|8954.7|8943.9|8938.7|70
1668722700000|2022-11-17 22:05:00|8944.9|8941.1|8951|8943.2|8951|8943.2|8943.5|8939.7|4
1668723000000|2022-11-17 22:10:00|8951.3|8943.5|8953.3|8945.5|8953.3|8947.7|8949.7|8943.5|2
1668723600000|2022-11-17 22:20:00|8953|8945.2|8950.4|8946.6|8953|8947|8949.4|8943.2|5
1668723900000|2022-11-17 22:25:00|8952.6|8944.8|8953.2|8945.4|8953.3|8945.5|8952.6|8944.8|4
1668724200000|2022-11-17 22:30:00|8953.4|8945.6|8953.4|8945.6|8953.4|8945.6|8953.2|8945.4|5
1668724500000|2022-11-17 22:35:00|8952.6|8944.8|8952.6|8944.8|8952.6|8944.8|8952.6|8944.8|8
1668724800000|2022-11-17 22:40:00|8948.9|8945.1|8948.9|8941.1|8948.9|8945.1|8948.6|8940.8|12
1668725100000|2022-11-17 22:45:00|8949.1|8941.3|8950.9|8943.1|8950.9|8944.6|8947.8|8941.1|6
1668725400000|2022-11-17 22:50:00|8949.9|8946.1|8953.3|8945.5|8954.3|8948.3|8949.9|8944.5|1
1668725700000|2022-11-17 22:55:00|8953.2|8945.4|8953.4|8945.6|8953.4|8945.6|8952.9|8945.1|5
1668733200000|2022-11-18 01:00:00|8965.4|8961.6|8974.8|8971|8976|8971|8948.2|8944.4|254
1668733500000|2022-11-18 01:05:00|8975.2|8971.4|8979.3|8975.5|8984.3|8980.5|8967.8|8962.2|121
1668733800000|2022-11-18 01:10:00|8979.1|8975.3|8986.5|8982.7|8993.7|8988.3|8978|8973.2|179
1668734100000|2022-11-18 01:15:00|8986.3|8982.5|8982.8|8979|8992.7|8988.9|8978.1|8974.3|91
1668734400000|2022-11-18 01:20:00|8983.1|8979.3|8987.3|8983.5|8989.3|8985.5|8981.8|8976.5|123
1668734700000|2022-11-18 01:25:00|8987.1|8983.3|8988.6|8984.8|8993.6|8990.5|8978.3|8974.5|129
1668735000000|2022-11-18 01:30:00|8989|8985.2|8985.1|8981.3|8993.6|8989.8|8977.3|8972.5|110
1668735300000|2022-11-18 01:35:00|8984.7|8980.9|8979.2|8975.4|8986.9|8982.1|8975.2|8971.4|116
1668735600000|2022-11-18 01:40:00|8977.9|8974.1|8969.7|8965.9|8977.9|8974.4|8969.2|8965.7|160
1668735900000|2022-11-18 01:45:00|8969.9|8966.1|8963.7|8959.9|8971.4|8967.6|8962.5|8959.1|147
1668736200000|2022-11-18 01:50:00|8963.9|8960.1|8962.9|8959.1|8972.9|8969.1|8959.3|8955.8|136
1668736500000|2022-11-18 01:55:00|8962.8|8959|8962.6|8958.8|8971.9|8968.1|8959.9|8956.6|83
1668736800000|2022-11-18 02:00:00|8962.4|8958.6|8968.8|8965|8973.1|8969.3|8962.4|8958.6|42
1668737100000|2022-11-18 02:05:00|8969.1|8965.3|8984.8|8981|8989.1|8985.3|8968.8|8965|118
1668737400000|2022-11-18 02:10:00|8985.4|8981.6|8993.4|8989.6|8998.1|8994.3|8984.6|8980.8|68
1668737700000|2022-11-18 02:15:00|8992.9|8989.1|8988.8|8985|8992.9|8989.1|8987.3|8983.5|52
1668738000000|2022-11-18 02:20:00|8988.4|8984.6|8995.7|8991.9|8996.6|8992.8|8984.2|8980.4|92
1668738300000|2022-11-18 02:25:00|8994.9|8991.1|8989.4|8985.6|8995.4|8991.6|8988.7|8984.8|188
1668738600000|2022-11-18 02:30:00|8989.7|8985.9|8998.5|8994.7|8999.2|8995.7|8986.5|8982.7|80
1668738900000|2022-11-18 02:35:00|8998.2|8994.4|8992.8|8989|9003.2|8999.4|8992.8|8989|79
1668739200000|2022-11-18 02:40:00|8992.5|8988.7|8987.2|8983.4|8995.5|8991.7|8985.5|8981.7|78
1668739500000|2022-11-18 02:45:00|8987|8983.2|8986.8|8983|8995.7|8992|8985.5|8982.4|103
1668739800000|2022-11-18 02:50:00|8986.5|8982.7|8983.8|8980|8988.5|8984.7|8981.3|8977.5|29
1668740100000|2022-11-18 02:55:00|8983.2|8979.4|8974.6|8970.8|8983.5|8980.4|8972.5|8969|234
1668740400000|2022-11-18 03:00:00|8974.3|8970.5|8988.6|8984.8|8990.1|8986.3|8973.3|8969.5|89
1668740700000|2022-11-18 03:05:00|8988.3|8984.5|8980.4|8976.6|8988.4|8984.6|8976.4|8972.9|39
1668741000000|2022-11-18 03:10:00|8980.1|8977.3|8986.4|8982.6|8987.4|8983.6|8980.1|8977.3|48
1668741300000|2022-11-18 03:15:00|8986.1|8983.3|8990.8|8988|8992.1|8988.3|8984.4|8981.6|55
1668741600000|2022-11-18 03:20:00|8991.1|8988.3|8997.4|8993.6|8997.8|8994.3|8991.1|8988|56
1668741900000|2022-11-18 03:25:00|8997.1|8994.3|8994.7|8990.9|8997.4|8994.3|8989.4|8985.6|114
1668742200000|2022-11-18 03:30:00|8994.9|8991.1|8990.1|8987.3|8995.1|8991.3|8987.1|8983.4|27
1668742500000|2022-11-18 03:35:00|8990.4|8986.6|8987.7|8983.9|8993.4|8990.2|8986.7|8982.9|129
1668742800000|2022-11-18 03:40:00|8988|8984.2|8986.9|8983.1|8992|8988.9|8986.6|8982.8|80
1668743100000|2022-11-18 03:45:00|8986.3|8982.5|8996.1|8992.3|8996.4|8992.6|8985.9|8982.1|62
1668743400000|2022-11-18 03:50:00|8996.6|8992.8|9004.7|9001.9|9005.2|9001.9|8996|8992.3|72
1668743700000|2022-11-18 03:55:00|9004.3|9001.5|8999|8996.2|9005.3|9002|8998|8994.2|88
1668744000000|2022-11-18 04:00:00|8998.2|8995.4|9001|8997.2|9001.3|8997.5|8996.6|8993.8|17
1668744300000|2022-11-18 04:05:00|9001.3|8997.5|9003.3|8999.5|9003.6|9000.1|8996.3|8992.8|89
1668744600000|2022-11-18 04:10:00|9003.9|9000.1|9009.6|9006.8|9010.1|9006.8|9002.4|8998.6|75
1668744900000|2022-11-18 04:15:00|9009.9|9006.1|9003.9|9000.1|9009.9|9006.1|9001.1|8997.3|33
1668745200000|2022-11-18 04:20:00|9003.6|8999.8|9001.2|8997.4|9004.6|9000.8|8998.9|8996.1|41
1668745500000|2022-11-18 04:25:00|9000.9|8997.1|8990.4|8986.6|9000.9|8997.4|8990.4|8986.6|51
1668745800000|2022-11-18 04:30:00|8990.6|8986.8|8991.6|8988.8|8992.1|8988.8|8989.6|8986.1|22
1668746100000|2022-11-18 04:35:00|8991.9|8988.1|8989.9|8986.1|8992.1|8988.8|8988.4|8984.6|13
1668746400000|2022-11-18 04:40:00|8990.2|8986.4|8988.4|8984.6|8991.9|8988.1|8986.2|8982.9|16
1668746700000|2022-11-18 04:45:00|8987.9|8984.1|8989.2|8985.4|8989.5|8985.7|8985.5|8982.1|39
1668747000000|2022-11-18 04:50:00|8988.9|8985.1|8986.9|8984.1|8989.4|8986.1|8985.5|8982.1|19
1668747300000|2022-11-18 04:55:00|8987.2|8983.4|8986.5|8982.7|8988.8|8985.4|8985.2|8981.7|81
1668747600000|2022-11-18 05:00:00|8986.2|8983.4|8985.8|8983|8992.2|8988.4|8983.8|8980|274
1668747900000|2022-11-18 05:05:00|8986.8|8983.2|8978.1|8974.3|8987|8983.2|8971.8|8968.3|176
1668748200000|2022-11-18 05:10:00|8978.5|8974.7|8984.9|8981.1|8989.8|8986|8978.5|8974.7|43
1668748500000|2022-11-18 05:15:00|8984.3|8980.5|8985.4|8981.6|8989.1|8986.3|8982.8|8979|16
1668748800000|2022-11-18 05:20:00|8985.8|8982|8977.7|8973.9|8985.8|8982|8977.4|8973.6|22
1668749100000|2022-11-18 05:25:00|8977.9|8974.1|8980.4|8976.6|8981.9|8978.1|8975.7|8971.6|51
1668749400000|2022-11-18 05:30:00|8980.2|8976.4|8972.7|8968.9|8987.1|8983.3|8965.1|8962.3|190
1668749700000|2022-11-18 05:35:00|8972.4|8969.6|8978.2|8974.4|8983.7|8979.9|8967.4|8963.9|64
1668750000000|2022-11-18 05:40:00|8978.5|8974.7|8983.5|8979.7|8987.4|8984.2|8977.9|8974.1|26
1668750300000|2022-11-18 05:45:00|8983|8979.2|8982|8978.2|8987|8983.9|8978.2|8974.4|41
1668750600000|2022-11-18 05:50:00|8981.3|8978.5|8984|8980.2|8985.7|8981.9|8974.4|8970.9|40
1668750900000|2022-11-18 05:55:00|8984.2|8980.4|8987.4|8983.6|8988.4|8984.9|8982.5|8978.7|102
1668751200000|2022-11-18 06:00:00|8987|8984.2|8985.4|8981.6|8991.4|8988.6|8983|8979.2|41
1668751500000|2022-11-18 06:05:00|8986|8982.2|8975.3|8971.5|8986.2|8982.5|8972|8968.9|73
1668751800000|2022-11-18 06:10:00|8975|8971.2|8972.3|8968.5|8975|8971.9|8967.8|8964|91
1668752100000|2022-11-18 06:15:00|8972.1|8968.3|8972.3|8968.5|8976|8972.5|8969.9|8967.1|267
1668752400000|2022-11-18 06:20:00|8971.9|8968.1|8973.9|8970.1|8976.1|8972.3|8966.9|8963.4|73
1668752700000|2022-11-18 06:25:00|8973.6|8969.8|8966.9|8964.1|8975.6|8972.1|8966.6|8962.8|63
1668753000000|2022-11-18 06:30:00|8967.2|8963.4|8955.2|8951.4|8971.6|8968.1|8954.7|8950.9|246
1668753300000|2022-11-18 06:35:00|8954.9|8951.1|8960.6|8956.8|8962.6|8958.8|8954.4|8950.1|113
1668753600000|2022-11-18 06:40:00|8960.7|8956.9|8949.2|8945.4|8964.2|8961.1|8949.2|8945.4|72
1668753900000|2022-11-18 06:45:00|8949.3|8946.5|8954.8|8951|8957.2|8954.4|8949.3|8946.4|48
1668754200000|2022-11-18 06:50:00|8956.2|8952.4|8959.8|8956|8965.6|8962.1|8955.2|8952.4|332
1668754500000|2022-11-18 06:55:00|8960.6|8956.8|8967.1|8963.3|8968.3|8964.8|8960.3|8956.8|183
1668754800000|2022-11-18 07:00:00|8967.3|8964.5|8963.6|8959.8|8972.6|8969.5|8960.8|8957|90
1668755100000|2022-11-18 07:05:00|8963.3|8960.5|8949.2|8945.4|8966.6|8963.5|8940.9|8938.1|1104
1668755400000|2022-11-18 07:10:00|8948.9|8945.1|8958.9|8955.1|8961.2|8957.7|8947.9|8944.9|498
1668755700000|2022-11-18 07:15:00|8959.2|8955.4|8942.2|8938.4|8961.9|8958.8|8938.6|8934.8|814
1668756000000|2022-11-18 07:20:00|8941.9|8939.1|8923.1|8920.3|8942.2|8939.1|8923.1|8920|1800
1668756300000|2022-11-18 07:25:00|8922.8|8920|8916.4|8913.6|8927.9|8924.6|8913.4|8910.6|632
1668756600000|2022-11-18 07:30:00|8916.8|8913|8914.6|8910.8|8919.1|8915.3|8912.1|8909|728
1668756900000|2022-11-18 07:35:00|8914.4|8910.6|8909.4|8906.6|8916.4|8913.3|8907.4|8903.9|476
1668757200000|2022-11-18 07:40:00|8909.1|8906.3|8931.4|8927.6|8936.8|8933|8909.1|8906.3|755
1668757500000|2022-11-18 07:45:00|8931.1|8928.3|8937.5|8933.7|8945.8|8942|8931.1|8928|396
1668757800000|2022-11-18 07:50:00|8937.8|8934|8928.5|8924.7|8943.1|8940|8927.8|8924|761
1668758100000|2022-11-18 07:55:00|8928.8|8925|8924.8|8921|8951.2|8945.7|8924.3|8920.5|771
1668758400000|2022-11-18 08:00:00|8924.4|8920.6|8930.8|8927|8945.1|8941.3|8922.6|8918.8|680
1668758700000|2022-11-18 08:05:00|8930.5|8926.7|8945.8|8942|8947.1|8943.3|8923.8|8920.3|1165
1668759000000|2022-11-18 08:10:00|8945.1|8942.3|8952.3|8948.5|8963.5|8959.7|8934.1|8931|1506
1668759300000|2022-11-18 08:15:00|8952.1|8948.3|8948.2|8944.4|8968.5|8964|8943.8|8941|2356
1668759600000|2022-11-18 08:20:00|8947.8|8945|8945.8|8942|8963.5|8959.7|8935.1|8931.7|2189
1668759900000|2022-11-18 08:25:00|8945.5|8941.7|8941.8|8938|8960.8|8957.7|8938.1|8935|4559
1668760200000|2022-11-18 08:30:00|8942.1|8938.3|8921.7|8917.9|8950.1|8946.3|8921.7|8917.9|4089
1668760500000|2022-11-18 08:35:00|8921.4|8917.6|8924|8920.2|8929.4|8925.6|8899|8895.5|1636
1668760800000|2022-11-18 08:40:00|8921.7|8918.9|8920.4|8917.6|8927.7|8924.6|8909.7|8905.9|556
1668761100000|2022-11-18 08:45:00|8919.7|8916.9|8925.7|8921.9|8943.7|8939.9|8919.1|8915.6|746
1668761400000|2022-11-18 08:50:00|8925.4|8922.6|8910.7|8906.9|8927.7|8924.6|8904.7|8900.9|1138
1668761700000|2022-11-18 08:55:00|8910.3|8906.5|8924|8920.2|8925.3|8921.5|8903|8900.2|842
1668762000000|2022-11-18 09:00:00|8924.3|8920.5|8896.6|8892.8|8924.3|8921.2|8892.6|8889.1|2278
1668762300000|2022-11-18 09:05:00|8897.3|8893.8|8925.3|8921.5|8929.6|8925.8|8897.3|8893.5|1277
1668762600000|2022-11-18 09:10:00|8925.6|8921.8|8919.6|8915.8|8925.8|8922.5|8909.6|8905.8|481
1668762900000|2022-11-18 09:15:00|8919.9|8916.1|8925.9|8923.1|8930.2|8927.4|8911.9|8908.4|2120
1668763200000|2022-11-18 09:20:00|8925.2|8922.4|8941.9|8938.1|8950.3|8947.2|8922.2|8918.8|1186
1668763500000|2022-11-18 09:25:00|8941.6|8937.8|8962.6|8959.8|8962.6|8959.8|8940.9|8937.5|697
1668763800000|2022-11-18 09:30:00|8963.2|8960.4|8961.6|8957.8|8970.9|8967.1|8956.9|8953.8|711
1668764100000|2022-11-18 09:35:00|8962.6|8958.8|8957.5|8953.7|8962.6|8958.8|8952.2|8948.7|622
1668764400000|2022-11-18 09:40:00|8957.2|8953.4|8967.9|8965.1|8967.9|8965.1|8944.5|8941.7|1008
1668764700000|2022-11-18 09:45:00|8968.6|8964.8|8959.5|8955.7|8970.9|8967.8|8950.9|8948.1|855
1668765000000|2022-11-18 09:50:00|8958.2|8954.4|8929.8|8926|8959.2|8955.4|8924.8|8921|891
1668765300000|2022-11-18 09:55:00|8929.5|8925.7|8930.5|8926.7|8936.5|8933.1|8919.2|8915.4|899
1668765600000|2022-11-18 10:00:00|8931.2|8927.4|8929.9|8926.1|8938.9|8935.7|8919.2|8915.4|1334
1668765900000|2022-11-18 10:05:00|8930.4|8926.6|8910.8|8907|8931.5|8927.7|8907.8|8904|579
1668766200000|2022-11-18 10:10:00|8910.5|8906.7|8929.8|8926|8929.8|8926|8909.8|8906|495
1668766500000|2022-11-18 10:15:00|8929.5|8925.7|8944.8|8941|8946.8|8943.7|8926.5|8923.4|444
1668766800000|2022-11-18 10:20:00|8944.5|8940.7|8946.1|8942.3|8948.8|8945.7|8942.8|8940|527
1668767100000|2022-11-18 10:25:00|8945.8|8942|8926.8|8923|8946.1|8942.3|8925.3|8921.5|431
1668767400000|2022-11-18 10:30:00|8927.1|8923.3|8922.8|8919|8928.1|8924.7|8915.4|8912.3|668
1668767700000|2022-11-18 10:35:00|8922.4|8919.6|8933.4|8930.6|8934.8|8931.3|8918.3|8915|411
1668768000000|2022-11-18 10:40:00|8933.1|8930.3|8917.7|8914.9|8934.8|8931|8917.7|8914.6|457
1668768300000|2022-11-18 10:45:00|8917.4|8914.6|8909.4|8906.6|8923.6|8919.8|8900.1|8896.9|821
1668768600000|2022-11-18 10:50:00|8909.7|8906.9|8908.7|8904.9|8912.7|8909.3|8902.9|8899.6|537
1668768900000|2022-11-18 10:55:00|8909.1|8905.3|8894|8890.2|8912.7|8909.3|8892|8888.6|1528
1668769200000|2022-11-18 11:00:00|8893.3|8890.5|8878.7|8875.9|8893.3|8890.5|8870.7|8867.9|1841
1668769500000|2022-11-18 11:05:00|8877.7|8874.9|8860.6|8856.8|8878|8874.9|8859.3|8855.8|1912
1668769800000|2022-11-18 11:10:00|8860.3|8856.5|8875|8872.2|8877|8873.9|8859|8856.2|851
1668770100000|2022-11-18 11:15:00|8874.3|8871.5|8870.6|8866.8|8885|8882.2|8866.4|8862.8|3324
1668770400000|2022-11-18 11:20:00|8870.3|8866.5|8882.3|8878.5|8887.3|8883.8|8869.3|8866.2|835
1668770700000|2022-11-18 11:25:00|8881.9|8879.1|8871.1|8867.3|8883.9|8880.5|8867.3|8863.8|553
1668771000000|2022-11-18 11:30:00|8870.6|8866.8|8858.2|8854.4|8871.9|8868.1|8854.9|8851.8|951
1668771300000|2022-11-18 11:35:00|8857.9|8854.1|8854.9|8851.1|8862.9|8859.1|8852.2|8849.4|935
1668771600000|2022-11-18 11:40:00|8854.2|8851.4|8857.5|8853.7|8866.2|8862.4|8854.2|8850.8|976
1668771900000|2022-11-18 11:45:00|8857.2|8853.4|8865.8|8862|8869.1|8866|8854.5|8851.1|682
1668772200000|2022-11-18 11:50:00|8866.1|8862.3|8865.4|8862.6|8870.9|8867.1|8864.1|8860.6|792
1668772500000|2022-11-18 11:55:00|8865.8|8862|8869.8|8866|8874.1|8870.6|8864.8|8861.6|339
1668772800000|2022-11-18 12:00:00|8870.4|8866.6|8875|8872.2|8878.3|8875.2|8861|8857.5|4974
1668773100000|2022-11-18 12:05:00|8874|8871.2|8867|8864.2|8877|8873.9|8862|8858.8|1736
1668773400000|2022-11-18 12:10:00|8867.6|8863.2|8866|8863.2|8879|8875.9|8860.5|8856.7|1877
1668773700000|2022-11-18 12:15:00|8866.6|8862.8|8849.8|8846|8875|8871.5|8849.3|8846|4090
1668774000000|2022-11-18 12:20:00|8849.9|8846.1|8861.9|8858.1|8866.6|8863.4|8849.3|8846.1|2368
1668774300000|2022-11-18 12:25:00|8861.6|8858.8|8837.9|8834.1|8863.6|8860.4|8834.7|8831.5|3732
1668774600000|2022-11-18 12:30:00|8838.2|8834.4|8840.9|8837.1|8844.5|8841.7|8832.2|8829.2|1713
1668774900000|2022-11-18 12:35:00|8840.2|8837.4|8833.8|8830|8841.2|8838.4|8827.2|8824.4|2341
1668775200000|2022-11-18 12:40:00|8833.5|8829.7|8818.8|8816|8833.8|8831|8815.1|8812|2973
1668775500000|2022-11-18 12:45:00|8819.1|8816.3|8817.8|8815|8820.8|8817.6|8804.1|8800.9|2166
1668775800000|2022-11-18 12:50:00|8818.1|8815.3|8816.2|8812.4|8818.8|8816|8802.1|8799.3|1150
1668776100000|2022-11-18 12:55:00|8815.5|8812.7|8791.5|8788.7|8819.5|8816.4|8788.5|8785.7|3302
1668776400000|2022-11-18 13:00:00|8791.1|8788.3|8780.7|8776.9|8799.4|8796|8771.4|8767.6|5604
1668776700000|2022-11-18 13:05:00|8780.4|8776.6|8804.1|8800.3|8813.4|8810.3|8778.4|8774.6|1921
1668777000000|2022-11-18 13:10:00|8803.7|8799.9|8792.7|8788.9|8806.4|8802.6|8786|8782.9|959
1668777300000|2022-11-18 13:15:00|8793|8789.2|8786.4|8782.6|8793.5|8790.6|8784.4|8781.2|1116
1668777600000|2022-11-18 13:20:00|8785.7|8781.9|8763.7|8759.9|8785.7|8782.4|8757.6|8754.2|5173
1668777900000|2022-11-18 13:25:00|8763|8760.2|8768|8764.2|8774.6|8771.5|8756.3|8753.1|2764
1668778200000|2022-11-18 13:30:00|8767.6|8763.8|8756.3|8753.5|8768.6|8765.5|8753.6|8750.5|2486
1668778500000|2022-11-18 13:35:00|8755.9|8753.1|8755|8752.2|8759.6|8755.8|8745.3|8741.8|4049
1668778800000|2022-11-18 13:40:00|8754|8751.2|8746.6|8743.8|8754|8751.2|8740.7|8737.5|1316
1668779100000|2022-11-18 13:45:00|8747|8743.2|8747.7|8744.9|8759.3|8755.5|8743.3|8739.8|3196
1668779400000|2022-11-18 13:50:00|8748|8744.2|8717|8714.2|8760.4|8756.6|8716.7|8713.9|4269
1668779700000|2022-11-18 13:55:00|8716.7|8713.9|8655.6|8651.8|8722.7|8719.2|8653.6|8649.8|8026
1668780000000|2022-11-18 14:00:00|8655.2|8651.4|8649.5|8645.7|8668.6|8664.8|8639.9|8636.4|6269
1668780300000|2022-11-18 14:05:00|8649.2|8645.4|8622.2|8618.4|8656.9|8653.4|8614.9|8611.1|3815
1668780600000|2022-11-18 14:10:00|8621.9|8618.1|8608.5|8605.7|8627.9|8625.1|8599.2|8595.4|4980
1668780900000|2022-11-18 14:15:00|8608.2|8605.4|8576.5|8573.7|8608.2|8605.4|8570.2|8567.4|4404
1668781200000|2022-11-18 14:20:00|8576.9|8574.1|8557.2|8553.4|8592.6|8589.4|8553.9|8550.1|5554
1668781500000|2022-11-18 14:25:00|8556.5|8552.7|8599.2|8595.4|8601.7|8598.6|8551.9|8546.3|5230
1668781800000|2022-11-18 14:30:00|8598.9|8595.1|8597.2|8594.4|8608.6|8604.8|8578.4|8574.6|5275
1668782100000|2022-11-18 14:35:00|8597.9|8595.1|8629|8625.2|8633.6|8630.2|8596.9|8593.4|5449
1668782400000|2022-11-18 14:40:00|8628|8624.2|8611|8607.2|8637.7|8634.9|8606|8602.5|3914
1668782700000|2022-11-18 14:45:00|8610.3|8606.5|8603|8599.2|8639|8635.9|8601.8|8598.5|3718
1668783000000|2022-11-18 14:50:00|8602.3|8599.5|8599.4|8596.6|8606.6|8603.1|8592.6|8589.3|3498
1668783300000|2022-11-18 14:55:00|8599.9|8597.1|8604.4|8600.6|8629.9|8626.8|8590.6|8587.8|3736
1668783600000|2022-11-18 15:00:00|8604.3|8600.5|8591.9|8588.1|8604.6|8601.1|8572.6|8569.1|2660
1668783900000|2022-11-18 15:05:00|8591.6|8587.8|8585.6|8582.8|8593.3|8589.8|8574.3|8570.8|1823
1668784200000|2022-11-18 15:10:00|8586.3|8582.5|8609.9|8606.1|8627.3|8624.5|8585.6|8582.5|1653
1668784500000|2022-11-18 15:15:00|8609.6|8606.8|8603.6|8599.8|8623.3|8620.2|8597.6|8594.1|3065
1668784800000|2022-11-18 15:20:00|8604.3|8600.8|8612.4|8609.6|8618.6|8615.1|8598.6|8595.2|2945
1668785100000|2022-11-18 15:25:00|8612.6|8609.8|8652|8648.2|8659.6|8656.5|8612.6|8609.5|3444
1668785400000|2022-11-18 15:30:00|8651.6|8647.8|8652|8648.2|8667|8663.5|8638.3|8635.2|3400
1668785700000|2022-11-18 15:35:00|8651.6|8647.8|8663.3|8659.5|8671.6|8668.5|8648.6|8645.2|1834
1668786000000|2022-11-18 15:40:00|8663|8659.2|8683.3|8680.5|8685.9|8682.5|8658|8655.2|1966
1668786300000|2022-11-18 15:45:00|8683.6|8679.8|8708.6|8704.8|8715.3|8712.2|8682.6|8679.5|2740
1668786600000|2022-11-18 15:50:00|8707.9|8705.1|8701.3|8698.5|8716.9|8713.5|8698.6|8695.8|1539
1668786900000|2022-11-18 15:55:00|8701.6|8698.8|8681.9|8678.1|8716.6|8713.5|8667.9|8664.4|1603
1668787200000|2022-11-18 16:00:00|8681.6|8677.8|8699.9|8697.1|8705.2|8701.4|8678.6|8675.1|2409
1668787500000|2022-11-18 16:05:00|8700.6|8696.8|8714.9|8712.1|8726.2|8722.4|8695.2|8692.1|1967
1668787800000|2022-11-18 16:10:00|8715.2|8711.4|8688.2|8684.4|8722.2|8719.4|8686.7|8683.4|1651
1668788100000|2022-11-18 16:15:00|8686.8|8684|8710.2|8707.4|8712.2|8708.4|8683|8679.7|1770
1668788400000|2022-11-18 16:20:00|8710.5|8707.7|8691.5|8687.7|8711.8|8708.4|8684.8|8681.3|2490
1668788700000|2022-11-18 16:25:00|8691.8|8688|8696.5|8692.7|8705.8|8702.7|8678.1|8674.3|3956
1668789000000|2022-11-18 16:30:00|8694.5|8690.7|8678.1|8674.3|8709.5|8706.4|8676.4|8672.6|3506
1668789300000|2022-11-18 16:35:00|8677.4|8674.6|8675.8|8673|8681.8|8678|8668.8|8665.3|1889
1668789600000|2022-11-18 16:40:00|8675.1|8672.3|8664.1|8660.3|8676.1|8673|8660.1|8656.6|1700
1668789900000|2022-11-18 16:45:00|8664.6|8660.8|8666.1|8662.3|8673.1|8669.6|8663.4|8660.3|980
1668790200000|2022-11-18 16:50:00|8665.7|8662.9|8645.7|8641.9|8671.1|8667.3|8642.4|8639.2|1542
1668790500000|2022-11-18 16:55:00|8644.7|8641.6|8620.3|8616.5|8646.7|8643.6|8617.2|8613.9|3791
1668790800000|2022-11-18 17:00:00|8619.7|8615.9|8634|8631.2|8635|8632.2|8615|8611.5|1757
1668791100000|2022-11-18 17:05:00|8634.7|8630.9|8610.6|8607.8|8635|8632.2|8609.3|8606.2|1510
1668791400000|2022-11-18 17:10:00|8611.3|8608.5|8642.6|8639.8|8644.3|8640.8|8603|8599.5|1679
1668791700000|2022-11-18 17:15:00|8642.9|8640.1|8672.6|8668.8|8681.9|8678.5|8639.3|8635.5|2388
1668792000000|2022-11-18 17:20:00|8671.9|8669.1|8682|8679.2|8700|8696.2|8662.3|8659.1|2402
1668792300000|2022-11-18 17:25:00|8681.6|8677.8|8671.6|8667.8|8691.1|8687.8|8669.6|8666.5|975
1668792600000|2022-11-18 17:30:00|8672|8668.2|8685.3|8681.5|8689.3|8685.5|8660|8656.7|795
1668792900000|2022-11-18 17:35:00|8684.6|8681.8|8688|8685.2|8692.5|8689.5|8679.3|8676.5|711
1668793200000|2022-11-18 17:40:00|8688.6|8684.8|8679.3|8676.5|8702|8698.8|8678.3|8674.8|838
1668793500000|2022-11-18 17:45:00|8679.6|8675.8|8663.9|8660.1|8681|8677.5|8660.3|8656.5|1309
1668793800000|2022-11-18 17:50:00|8664.3|8660.5|8648.6|8644.8|8674.3|8670.8|8648.3|8644.5|1224
1668794100000|2022-11-18 17:55:00|8648.3|8644.5|8667.6|8663.8|8672.2|8669.4|8635.6|8632.5|1183
1668794400000|2022-11-18 18:00:00|8667.2|8664.4|8686.9|8684.1|8689.6|8686.1|8666.9|8663.1|1339
1668794700000|2022-11-18 18:05:00|8687.9|8684.8|8664.6|8660.8|8693.6|8690.1|8661.6|8657.8|853
1668795000000|2022-11-18 18:10:00|8665.6|8662.8|8662.6|8659.8|8667.6|8664.1|8655.2|8651.8|447
1668795300000|2022-11-18 18:15:00|8662.9|8660.1|8676.2|8672.4|8684.5|8680.7|8656.5|8653.4|1683
1668795600000|2022-11-18 18:20:00|8675.9|8673.1|8679.6|8676.8|8698.9|8695.1|8669.2|8666.1|1502
1668795900000|2022-11-18 18:25:00|8679.2|8676.4|8685.2|8681.4|8687.9|8684.1|8668.5|8664.7|1102
1668796200000|2022-11-18 18:30:00|8684.6|8680.8|8678.2|8674.4|8686.2|8682.4|8666.4|8663.1|714
1668796500000|2022-11-18 18:35:00|8677.9|8675.1|8692.2|8689.4|8695.9|8692.8|8677.9|8674.4|735
1668796800000|2022-11-18 18:40:00|8691.6|8688.8|8694.9|8691.1|8697.2|8693.8|8684.6|8681.4|684
1668797100000|2022-11-18 18:45:00|8693.6|8690.8|8694.2|8690.4|8697.9|8694.8|8689.6|8686.8|418
1668797400000|2022-11-18 18:50:00|8693.9|8691.1|8685.9|8683.1|8694.2|8691.4|8679.2|8676.1|636
1668797700000|2022-11-18 18:55:00|8685.6|8681.8|8674.2|8670.4|8686.9|8683.8|8672.9|8669.4|840
1668798000000|2022-11-18 19:00:00|8673.9|8671.1|8700.9|8698.1|8704.2|8701.1|8673.9|8670.4|770
1668798300000|2022-11-18 19:05:00|8700.2|8697.4|8688.5|8684.7|8704.6|8701.8|8688|8684.7|1373
1668798600000|2022-11-18 19:10:00|8687.9|8685.1|8692.9|8689.1|8700.2|8696.4|8676.5|8672.9|1043
1668798900000|2022-11-18 19:15:00|8693.9|8691.1|8694.9|8691.1|8700.4|8697.1|8686.9|8683.7|1219
1668799200000|2022-11-18 19:20:00|8694.2|8691.4|8731.5|8728.7|8732.9|8729.1|8693.5|8689.7|3884
1668799500000|2022-11-18 19:25:00|8730.9|8728.1|8727.5|8724.7|8743.9|8740.7|8721.5|8718.4|7030
1668799800000|2022-11-18 19:30:00|8727.9|8725.1|8754.9|8752.1|8757.9|8754.7|8725.2|8722.4|2368
1668800100000|2022-11-18 19:35:00|8756.2|8752.4|8732.5|8728.7|8756.2|8753.1|8728.2|8724.4|878
1668800400000|2022-11-18 19:40:00|8732.2|8729.4|8750.9|8747.1|8753.2|8749.7|8731.5|8728.2|535
1668800700000|2022-11-18 19:45:00|8749.9|8746.7|8735.2|8732.4|8753.2|8749.4|8732.7|8728.9|521
1668801000000|2022-11-18 19:50:00|8735.9|8732.1|8725.2|8722.4|8738.2|8734.7|8725.2|8721.4|299
1668801300000|2022-11-18 19:55:00|8726.2|8722.7|8725.8|8723|8735.2|8731.4|8723.8|8721|324
1668801600000|2022-11-18 20:00:00|8726.5|8722.7|8739.1|8736.3|8743.5|8739.7|8725.5|8722|557
1668801900000|2022-11-18 20:05:00|8738.1|8734.3|8736.5|8733.7|8740.1|8736.7|8734.1|8730.4|256
1668802200000|2022-11-18 20:10:00|8735.8|8733|8729.6|8725.8|8737.1|8734|8727.1|8723.3|291
1668802500000|2022-11-18 20:15:00|8729.5|8725.7|8726.8|8723|8734.8|8731.7|8725.5|8722.3|204
1668802800000|2022-11-18 20:20:00|8726.5|8723.7|8727.5|8723.7|8729|8725.2|8723.8|8720|95
1668803100000|2022-11-18 20:25:00|8728.1|8724.3|8748.5|8744.7|8750.5|8747|8727.8|8724.3|136
1668803400000|2022-11-18 20:30:00|8748.1|8744.3|8748.8|8745|8753.1|8749.6|8745.8|8742|203
1668803700000|2022-11-18 20:35:00|8747.4|8744.6|8755.4|8751.6|8755.4|8752.6|8747.4|8744.3|123
1668804000000|2022-11-18 20:40:00|8754.8|8751|8755.1|8751.3|8757.4|8754|8749.1|8745.6|144
1668804300000|2022-11-18 20:45:00|8754.8|8752|8758.8|8755|8759.6|8756.3|8753.1|8749.3|129
1668804600000|2022-11-18 20:50:00|8758.4|8754.6|8753.7|8749.9|8760.4|8756.6|8751.1|8747.3|66
1668804900000|2022-11-18 20:55:00|8754.1|8750.3|8755.7|8751.9|8761.7|8758.3|8751.4|8748.3|151
1668805200000|2022-11-18 21:00:00|8756.7|8752.9|8755.1|8751.3|8759.4|8755.6|8751.7|8747.9|142
1668805500000|2022-11-18 21:05:00|8754.1|8750.6|8755.1|8751.3|8755.7|8751.9|8750.4|8747.3|62
1668805800000|2022-11-18 21:10:00|8755.4|8751.6|8759.4|8755.6|8760.1|8757.3|8752.7|8749.3|36
1668806100000|2022-11-18 21:15:00|8758.1|8754.3|8755.7|8751.9|8761.1|8757.3|8753.2|8747.3|84
1668806400000|2022-11-18 21:20:00|8756.7|8752.9|8758.4|8754.6|8760.6|8757.3|8756.7|8752.9|68
1668806700000|2022-11-18 21:25:00|8758.1|8754.3|8764.7|8760.9|8767.4|8764.2|8757.1|8754.3|110
1668807000000|2022-11-18 21:30:00|8764.1|8760.3|8761.7|8757.9|8764.1|8760.6|8758.4|8755.2|36
1668807300000|2022-11-18 21:35:00|8762.2|8758.4|8760.7|8756.9|8763.9|8760.1|8758.4|8754.6|86
1668807600000|2022-11-18 21:40:00|8758.7|8755.9|8759.4|8755.6|8761.5|8757.7|8758.7|8754.9|260
1668807900000|2022-11-18 21:45:00|8759.7|8755.9|8764|8760.2|8764.2|8760.9|8757.7|8754.7|40
1668808200000|2022-11-18 21:50:00|8763.7|8759.9|8762.4|8758.6|8763.7|8760.2|8757.7|8754.6|64
1668808500000|2022-11-18 21:55:00|8761.7|8758.9|8763.7|8755.9|8766.7|8760.1|8758|8754.2|192
1668985200000|2022-11-20 23:00:00|8743.7|8739.9|8764.3|8761.5|8768.7|8763.6|8743.7|8739.9|209
1668985500000|2022-11-20 23:05:00|8763.9|8761.1|8763.3|8759.5|8766.8|8763.5|8759.3|8754.5|135
1668985800000|2022-11-20 23:10:00|8762.6|8759.8|8766.2|8762.4|8766.5|8763.5|8761.7|8756.1|49
1668986100000|2022-11-20 23:15:00|8765.9|8763.1|8756.4|8752.6|8767.2|8763.4|8747|8741.4|121
1668986400000|2022-11-20 23:20:00|8756.2|8752.4|8755.7|8751.9|8756.2|8752.4|8745.7|8741.9|63
1668986700000|2022-11-20 23:25:00|8755.6|8751.8|8759.2|8755.4|8759.2|8755.4|8754.1|8750.3|62
1668987000000|2022-11-20 23:30:00|8759.6|8755.8|8764.7|8760.9|8770.9|8766.7|8759.6|8754.4|128
1668987300000|2022-11-20 23:35:00|8764.4|8760.6|8760.5|8756.7|8764.9|8760.6|8758.2|8754.4|36
1668987600000|2022-11-20 23:40:00|8760.1|8756.3|8755.1|8751.3|8760.1|8756.3|8754.7|8749.4|3
1668987900000|2022-11-20 23:45:00|8756.1|8752.3|8751.8|8748|8757.3|8753.5|8750.9|8745.8|101
1668988200000|2022-11-20 23:50:00|8752.1|8748.3|8749.8|8746|8752.9|8748.6|8747.9|8743.1|12
1668988500000|2022-11-20 23:55:00|8749.9|8746.1|8748.5|8744.7|8753|8750.2|8747.8|8742.9|79
1668988800000|2022-11-21 00:00:00|8750.7|8742.9|8741.3|8737.5|8753.7|8749.1|8738.9|8734|354
1668989100000|2022-11-21 00:05:00|8740.9|8737.1|8730.8|8728|8745.4|8741.1|8730.8|8727.3|54
1668989400000|2022-11-21 00:10:00|8734.8|8727|8741.1|8737.3|8744.1|8738.5|8732.4|8727|46
1668989700000|2022-11-21 00:15:00|8740.8|8737|8733.6|8729.8|8742.8|8737.2|8733.6|8729.8|19
1668990000000|2022-11-21 00:20:00|8733.3|8729.5|8738.1|8734.3|8739.1|8734.3|8730.5|8725.6|42
1668990300000|2022-11-21 00:25:00|8737.5|8733.7|8744.1|8741.3|8744.1|8741.3|8737.5|8733.7|26
1668990600000|2022-11-21 00:30:00|8744.5|8740.7|8736.4|8732.6|8744.5|8740.9|8736.4|8731.9|50
1668990900000|2022-11-21 00:35:00|8736.2|8732.4|8737.2|8733.4|8738.7|8733.4|8733.9|8727.6|15
1668991200000|2022-11-21 00:40:00|8737|8733.2|8748.2|8744.4|8752.4|8746.7|8733.2|8729.4|22
1668991500000|2022-11-21 00:45:00|8747.9|8744.1|8742.6|8738.8|8749.7|8744.1|8741.4|8736.9|8
1668991800000|2022-11-21 00:50:00|8742.7|8738.9|8728|8724.2|8744.7|8740.9|8727.1|8723.3|94
1668992100000|2022-11-21 00:55:00|8727.5|8723.7|8724.2|8720.4|8731.2|8727.4|8717.5|8713.7|71
1668992400000|2022-11-21 01:00:00|8724.5|8720.7|8701.2|8697.4|8725.4|8721.6|8688.5|8683.3|657
1668992700000|2022-11-21 01:05:00|8700.5|8696.7|8709.1|8705.3|8727.3|8723|8699.7|8694.2|106
1668993000000|2022-11-21 01:10:00|8709.5|8705.7|8683.5|8679.7|8712.8|8709|8678.6|8674.8|220
1668993300000|2022-11-21 01:15:00|8683.8|8680|8666.2|8662.4|8688.2|8682.4|8664.9|8662.1|239
1668993600000|2022-11-21 01:20:00|8665.9|8662.1|8663.8|8660|8676.4|8672.6|8662.3|8656.9|205
1668993900000|2022-11-21 01:25:00|8663.3|8659.5|8650.6|8646.8|8666|8661.5|8649.6|8645.8|151
1668994200000|2022-11-21 01:30:00|8650.7|8646.9|8640.7|8636.9|8658.3|8654.5|8638.8|8635|185
1668994500000|2022-11-21 01:35:00|8640.6|8636.8|8655|8651.2|8655.1|8651.3|8630.4|8626.6|643
1668994800000|2022-11-21 01:40:00|8654.6|8650.8|8666.4|8662.6|8669.9|8666.1|8651.6|8647.8|94
1668995100000|2022-11-21 01:45:00|8665.6|8661.8|8656.8|8653|8666.2|8663.1|8650.3|8645|258
1668995400000|2022-11-21 01:50:00|8657.6|8653.8|8664.8|8661|8667|8663.2|8652.5|8648.7|277
1668995700000|2022-11-21 01:55:00|8664.1|8660.3|8654.5|8650.7|8669.8|8666|8653.2|8649.4|111
1668996000000|2022-11-21 02:00:00|8655.2|8651.4|8635.9|8632.1|8655.2|8651.4|8630.2|8626.4|463
1668996300000|2022-11-21 02:05:00|8634.9|8631.1|8654.4|8650.6|8659.2|8653.9|8627.9|8624.1|240
1668996600000|2022-11-21 02:10:00|8653.4|8649.6|8650.9|8647.1|8659.5|8655.7|8644.7|8640.9|44
1668996900000|2022-11-21 02:15:00|8651.3|8647.5|8650.2|8646.4|8651.3|8648|8645.2|8641.4|20
1668997200000|2022-11-21 02:20:00|8649.8|8646|8656.4|8652.6|8656.4|8652.6|8649.8|8646|15
1668997500000|2022-11-21 02:25:00|8655.3|8651.5|8659.2|8655.4|8660.8|8657|8652.8|8649.4|8
1668997800000|2022-11-21 02:30:00|8659|8655.2|8655.3|8651.5|8665.3|8661.5|8651.3|8647.5|26
1668998100000|2022-11-21 02:35:00|8655.8|8652|8653.4|8649.6|8660.4|8656.6|8651.3|8647.5|61
1668998400000|2022-11-21 02:40:00|8653.6|8649.8|8641.7|8637.9|8654.9|8651.4|8638.2|8634.4|164
1668998700000|2022-11-21 02:45:00|8642.1|8638.3|8633.2|8629.4|8644.6|8640.8|8627.2|8623.4|107
1668999000000|2022-11-21 02:50:00|8632.2|8628|8632.7|8628.9|8636.4|8633|8629.2|8625.7|157
1668999300000|2022-11-21 02:55:00|8632|8628.2|8640.4|8636.6|8647.3|8643.5|8630.7|8626.9|69
1668999600000|2022-11-21 03:00:00|8640.6|8636.8|8642.9|8639.1|8651.9|8648.1|8636.8|8633|51
1668999900000|2022-11-21 03:05:00|8643.1|8639.3|8637.6|8633.8|8643.1|8639.5|8634.9|8631.1|127
1669000200000|2022-11-21 03:10:00|8637.2|8634.4|8619.5|8615.7|8638.1|8634.4|8618.9|8615.1|184
1669000500000|2022-11-21 03:15:00|8619.9|8616.1|8629.5|8626.7|8629.9|8626.7|8619.5|8616.1|52
1669000800000|2022-11-21 03:20:00|8629.9|8626.1|8632.2|8628.4|8635.5|8631.7|8625.9|8622.1|83
1669001100000|2022-11-21 03:25:00|8633.5|8629.7|8625.6|8621.8|8633.5|8630.2|8620.9|8617.7|151
1669001400000|2022-11-21 03:30:00|8625.3|8621.5|8617|8614.2|8628.9|8625.6|8612.4|8609.6|151
1669001700000|2022-11-21 03:35:00|8617.4|8613.6|8624.6|8620.8|8626.9|8623.1|8615.6|8612.6|69
1669002000000|2022-11-21 03:40:00|8624.8|8621|8628|8624.2|8630.5|8626.7|8622.6|8617.8|91
1669002300000|2022-11-21 03:45:00|8628.4|8624.6|8633.9|8630.1|8636.3|8632.8|8626.9|8623.1|156
1669002600000|2022-11-21 03:50:00|8633.6|8629.8|8638.5|8634.7|8639.4|8635.6|8631.9|8628.6|70
1669002900000|2022-11-21 03:55:00|8638.9|8635.1|8642|8638.2|8644.9|8641.1|8638.9|8635.1|45
1669003200000|2022-11-21 04:00:00|8641.9|8638.1|8636.5|8632.7|8650.9|8647.7|8635.6|8631.8|127
1669003500000|2022-11-21 04:05:00|8636|8632.2|8638.2|8634.4|8640.2|8635.1|8634.2|8630.4|53
1669003800000|2022-11-21 04:10:00|8638.4|8634.6|8645.6|8642.8|8645.9|8642.8|8636.9|8631.8|34
1669004100000|2022-11-21 04:15:00|8646.6|8642.4|8650.6|8646.8|8650.7|8646.9|8646.2|8642.4|37
1669004400000|2022-11-21 04:20:00|8649.7|8645.9|8646.3|8642.5|8650.7|8646.9|8645.7|8641.9|5
1669004700000|2022-11-21 04:25:00|8646.7|8642.9|8645.6|8641.8|8647.8|8644|8644.2|8639.4|115
1669005000000|2022-11-21 04:30:00|8645.2|8642.4|8644.4|8640.6|8646.2|8642.4|8642.4|8638.6|59
1669005300000|2022-11-21 04:35:00|8644.3|8640.5|8649.3|8645.5|8650.3|8647.1|8642.9|8639.1|57
1669005600000|2022-11-21 04:40:00|8648.4|8644.6|8652.6|8648.8|8652.6|8649.1|8647.2|8643.5|16
1669005900000|2022-11-21 04:45:00|8653.9|8650.1|8650.1|8646.3|8654.4|8650.6|8649.8|8644.5|8
1669006200000|2022-11-21 04:50:00|8649.8|8646|8647.2|8643.4|8650.4|8646.6|8646.8|8643|22
1669006500000|2022-11-21 04:55:00|8647.4|8643.6|8646|8642.2|8649.3|8645.9|8645|8641.2|203
1669006800000|2022-11-21 05:00:00|8646.2|8642.4|8644.7|8640.9|8647|8643.2|8642.3|8639.5|17
1669007100000|2022-11-21 05:05:00|8644.4|8640.6|8639.2|8635.4|8646.7|8642.9|8636.8|8633.6|122
1669007400000|2022-11-21 05:10:00|8639.3|8635.5|8639.5|8635.7|8640.5|8636.7|8638|8634.2|3
1669007700000|2022-11-21 05:15:00|8639.7|8635.9|8641.5|8637.7|8644.1|8640.8|8639.7|8635.9|9
1669008000000|2022-11-21 05:20:00|8641.1|8637.3|8646|8642.2|8646.3|8642.8|8641.1|8637.3|4
1669008300000|2022-11-21 05:25:00|8645.6|8642.8|8638.9|8635.1|8646|8643.2|8635.7|8631.9|24
1669008600000|2022-11-21 05:30:00|8638.7|8634.9|8649|8646.2|8666.3|8662.5|8633.4|8630.2|193
1669008900000|2022-11-21 05:35:00|8648.3|8645.5|8657.3|8653.5|8658.3|8654.5|8647.3|8643.5|38
1669009200000|2022-11-21 05:40:00|8658|8654.2|8657.5|8654.7|8660.4|8656.6|8651.1|8647.3|67
1669009500000|2022-11-21 05:45:00|8657.9|8655.1|8655.2|8651.4|8658.4|8655.1|8652.2|8648.4|33
1669009800000|2022-11-21 05:50:00|8655.4|8651.6|8666.5|8662.7|8678.5|8675.3|8655.4|8651.6|240
1669010100000|2022-11-21 05:55:00|8665.6|8661.8|8678.1|8674.3|8682.6|8678.8|8665.6|8661.8|85
1669010400000|2022-11-21 06:00:00|8678.3|8674.5|8680.6|8676.8|8685.8|8683|8671.5|8668.3|208
1669010700000|2022-11-21 06:05:00|8678.5|8675.7|8680.7|8676.9|8684|8680.8|8673|8668.7|61
1669011000000|2022-11-21 06:10:00|8682.9|8675.1|8682.7|8678.9|8686.9|8683.3|8677.9|8675.1|119
1669011300000|2022-11-21 06:15:00|8683.1|8679.3|8683.6|8679.8|8686.1|8682.7|8673.9|8670.1|166
1669011600000|2022-11-21 06:20:00|8686.6|8682.8|8686.7|8683.9|8690.7|8687.6|8681.1|8678.3|125
1669011900000|2022-11-21 06:25:00|8687.7|8684.3|8680.7|8676.9|8688.7|8685.3|8677.1|8673.3|198
1669012200000|2022-11-21 06:30:00|8680.6|8676.8|8681.5|8677.7|8682|8678.3|8670.5|8667|256
1669012500000|2022-11-21 06:35:00|8681.3|8677.5|8669.5|8665.7|8681.3|8677.5|8669.5|8665.7|76
1669012800000|2022-11-21 06:40:00|8669.1|8666.3|8664.2|8660.4|8670.1|8666.9|8663.8|8660.4|203
1669013100000|2022-11-21 06:45:00|8663.8|8661|8664.8|8661|8672.2|8668.4|8663.8|8660.4|191
1669013400000|2022-11-21 06:50:00|8665.2|8661.4|8665.2|8661.4|8668.8|8665|8663.2|8660.4|151
1669013700000|2022-11-21 06:55:00|8665.6|8661.8|8664.2|8661.4|8671.3|8668|8662.8|8659.8|149
1669014000000|2022-11-21 07:00:00|8663.8|8660|8681.2|8677.4|8681.2|8677.7|8646.6|8643.4|358
1669014300000|2022-11-21 07:05:00|8680.2|8676.4|8659.7|8655.9|8680.2|8676.7|8652.8|8649|199
1669014600000|2022-11-21 07:10:00|8659.4|8655.6|8663.8|8661|8666.2|8663.4|8652.8|8649.3|141
1669014900000|2022-11-21 07:15:00|8665.8|8662|8670.3|8666.5|8671.8|8666.7|8655.7|8651.9|91
1669015200000|2022-11-21 07:20:00|8670|8666.2|8689.2|8685.4|8689.2|8685.4|8668|8664.6|390
1669015500000|2022-11-21 07:25:00|8689.6|8685.8|8692.6|8688.8|8693.9|8690.1|8683.1|8679.3|443
1669015800000|2022-11-21 07:30:00|8692.1|8689.8|8717.2|8713.4|8718.8|8715|8689.6|8686.8|594
1669016100000|2022-11-21 07:35:00|8716.8|8714|8726.1|8723.3|8727.4|8723.6|8712.2|8708.4|454
1669016400000|2022-11-21 07:40:00|8726.7|8722.9|8720.3|8717.5|8728.9|8725.1|8717.7|8714.5|334
1669016700000|2022-11-21 07:45:00|8720.7|8716.9|8722.9|8719.1|8727.6|8724.8|8716.6|8713.1|449
1669017000000|2022-11-21 07:50:00|8721.9|8718.1|8711.5|8708.7|8727.9|8724.1|8702.6|8698.8|713
1669017300000|2022-11-21 07:55:00|8712.7|8708.9|8697.7|8693.9|8727.4|8724|8696.3|8692.5|886
1669017600000|2022-11-21 08:00:00|8697.9|8694.1|8711.3|8708.5|8713.8|8710|8688.3|8685|721
1669017900000|2022-11-21 08:05:00|8711.7|8708.9|8693.5|8690.7|8713.3|8710.2|8686.5|8683.7|578
1669018200000|2022-11-21 08:10:00|8693.1|8690.3|8699.8|8696|8706.8|8703|8689.1|8685.3|461
1669018500000|2022-11-21 08:15:00|8700|8697|8674|8671.2|8700.8|8698|8670.1|8666.3|1640
1669018800000|2022-11-21 08:20:00|8674.4|8670.6|8681.1|8677.3|8681.8|8678.7|8662.5|8659.3|1544
1669019100000|2022-11-21 08:25:00|8680.8|8677|8679.2|8676.4|8699.9|8696.1|8672.8|8669|4103
1669019400000|2022-11-21 08:30:00|8678.8|8675|8656.1|8652.3|8678.8|8675|8646.2|8643|3180
1669019700000|2022-11-21 08:35:00|8655.5|8652.7|8664|8661.2|8665.6|8662.2|8651|8648.2|766
1669020000000|2022-11-21 08:40:00|8665|8662.2|8675.6|8672.8|8681.7|8676.4|8651.3|8647.5|957
1669020300000|2022-11-21 08:45:00|8675.2|8671.4|8689.1|8685.3|8701.4|8698.6|8674.2|8670.8|1433
1669020600000|2022-11-21 08:50:00|8688.1|8684.9|8680.1|8676.3|8693.5|8690.3|8676.7|8673.2|488
1669020900000|2022-11-21 08:55:00|8679.5|8675.7|8680.5|8676.7|8690.1|8686.7|8661.5|8657.7|586
1669021200000|2022-11-21 09:00:00|8680.8|8677|8662.7|8658.9|8682.5|8678.7|8647.7|8644.3|1046
1669021500000|2022-11-21 09:05:00|8663.3|8659.5|8672.3|8668.5|8677.3|8674.1|8655.3|8651.5|365
1669021800000|2022-11-21 09:10:00|8671.7|8668.9|8656.7|8652.9|8680.3|8677.5|8655.7|8651.9|574
1669022100000|2022-11-21 09:15:00|8656.2|8652.4|8662.7|8658.9|8673.3|8669|8653.3|8650.3|629
1669022400000|2022-11-21 09:20:00|8662.3|8659.5|8663.3|8659.5|8672.9|8668.5|8652.1|8648.3|389
1669022700000|2022-11-21 09:25:00|8663.6|8660.5|8642.7|8639.9|8670.3|8666.9|8637|8634.2|778
1669023000000|2022-11-21 09:30:00|8643|8639.2|8650.7|8647.9|8657.3|8653.9|8635.7|8631.9|1133
1669023300000|2022-11-21 09:35:00|8650.8|8647|8655|8651.2|8660.7|8656.9|8643.7|8640.2|411
1669023600000|2022-11-21 09:40:00|8654.9|8652.1|8658.4|8654.6|8660|8656.4|8636.9|8633.6|779
1669023900000|2022-11-21 09:45:00|8658.8|8655|8656.1|8652.3|8674.4|8671.2|8650.1|8646.3|1505
1669024200000|2022-11-21 09:50:00|8655.6|8651.8|8673.3|8669.5|8676.3|8672.5|8649.6|8646|618
1669024500000|2022-11-21 09:55:00|8673.9|8670.1|8668.9|8665.1|8676.9|8673.1|8662.3|8659.1|846
1669024800000|2022-11-21 10:00:00|8668.8|8665|8693|8689.2|8694.6|8690.8|8668.3|8664.7|421
1669025100000|2022-11-21 10:05:00|8693.1|8689.3|8682.9|8680.1|8694.3|8690.6|8679.1|8675.7|1167
1669025400000|2022-11-21 10:10:00|8683.2|8679.4|8689.5|8685.7|8699.2|8695.4|8673.6|8670.4|1987
1669025700000|2022-11-21 10:15:00|8689.1|8685.3|8702.2|8698.4|8702.9|8699.1|8670.7|8667.9|1605
1669026000000|2022-11-21 10:20:00|8701.6|8698.8|8699.2|8695.4|8702.9|8699.4|8689.6|8686.2|772
1669026300000|2022-11-21 10:25:00|8698.6|8695.8|8679.4|8676.6|8700.2|8696.4|8672.4|8669.2|601
1669026600000|2022-11-21 10:30:00|8680|8676.2|8681.2|8677.4|8700.9|8697.4|8672.6|8669.8|912
1669026900000|2022-11-21 10:35:00|8680.2|8676.4|8697.7|8693.9|8698.5|8695.3|8675.2|8671.4|1199
1669027200000|2022-11-21 10:40:00|8698.1|8694.3|8685.7|8681.9|8702.1|8698.3|8678.7|8674.9|812
1669027500000|2022-11-21 10:45:00|8685.8|8682|8675.8|8672|8685.8|8682|8672.2|8668.9|797
1669027800000|2022-11-21 10:50:00|8676.2|8672.4|8679.7|8675.9|8688.7|8685.3|8675.2|8671.4|310
1669028100000|2022-11-21 10:55:00|8679.3|8675.5|8675.1|8671.3|8683.7|8680.3|8673|8669.7|421
1669028400000|2022-11-21 11:00:00|8674.7|8670.9|8687.6|8683.8|8690.7|8687.3|8673.1|8669.3|260
1669028700000|2022-11-21 11:05:00|8687.4|8683.6|8684.4|8680.6|8687.4|8684.3|8679.7|8676.1|98
1669029000000|2022-11-21 11:10:00|8684.1|8681.3|8698.1|8694.3|8703.9|8700.5|8684.1|8680.9|486
1669029300000|2022-11-21 11:15:00|8697.6|8693.8|8692.7|8688.9|8705.9|8702.5|8690.1|8686.9|307
1669029600000|2022-11-21 11:20:00|8693.7|8689.9|8687.4|8683.6|8695.2|8691.4|8684.1|8680.6|162
1669029900000|2022-11-21 11:25:00|8687.8|8684|8692.7|8688.9|8698.3|8694.5|8683.7|8679.9|163
1669030200000|2022-11-21 11:30:00|8693.2|8689.4|8709.1|8705.3|8710.2|8706.8|8690.6|8686.8|551
1669030500000|2022-11-21 11:35:00|8709.2|8705.4|8713.7|8709.9|8713.7|8710.2|8702.7|8698.9|426
1669030800000|2022-11-21 11:40:00|8713.4|8709.6|8714.4|8711.6|8715.4|8711.9|8711|8707.2|135
1669031100000|2022-11-21 11:45:00|8715|8711.2|8718.5|8714.7|8719.3|8716.1|8712.9|8709.6|409
1669031400000|2022-11-21 11:50:00|8717.2|8713.4|8698.9|8695.1|8717.8|8714.4|8696.3|8692.9|637
1669031700000|2022-11-21 11:55:00|8699.3|8695.5|8699.7|8695.9|8707.9|8704.5|8695.7|8692.5|129
1669032000000|2022-11-21 12:00:00|8700.7|8696.9|8686.9|8683.1|8706.9|8703.6|8686.3|8682.5|498
1669032300000|2022-11-21 12:05:00|8687.2|8683.4|8680.4|8676.6|8691.4|8687.6|8678.8|8675.6|408
1669032600000|2022-11-21 12:10:00|8680.3|8676.5|8675.8|8672|8685.1|8682|8671.8|8669|654
1669032900000|2022-11-21 12:15:00|8676.1|8672.3|8689.1|8685.3|8689.1|8685.7|8672.5|8669.3|395
1669033200000|2022-11-21 12:20:00|8689.4|8685.6|8700.5|8697.7|8702.5|8698.7|8683.1|8679.3|438
1669033500000|2022-11-21 12:25:00|8701.1|8697.3|8702.5|8698.7|8703.5|8700.7|8692.5|8689.1|754
1669033800000|2022-11-21 12:30:00|8702.1|8698.3|8714.3|8711.5|8733.5|8730.3|8696.5|8693.1|661
1669034100000|2022-11-21 12:35:00|8714.9|8711.1|8706.4|8702.6|8720.9|8716.8|8699.8|8696.2|686
1669034400000|2022-11-21 12:40:00|8705.6|8701.8|8693|8689.2|8709.3|8705.5|8692.6|8688.8|327
1669034700000|2022-11-21 12:45:00|8692.9|8690.1|8685.4|8681.6|8696.6|8693.2|8685|8681.6|582
1669035000000|2022-11-21 12:50:00|8685|8682.2|8677|8673.2|8688|8684.2|8674|8670.8|483
1669035300000|2022-11-21 12:55:00|8676.6|8673.8|8676.1|8672.3|8678|8674.6|8669.4|8666.2|1046
1669035600000|2022-11-21 13:00:00|8675.4|8671.6|8672.4|8668.6|8680.1|8676.7|8661.2|8658.1|1012
1669035900000|2022-11-21 13:05:00|8672.1|8668.3|8688.7|8685.9|8696.9|8693.6|8670.7|8666.9|662
1669036200000|2022-11-21 13:10:00|8689.4|8685.6|8692.1|8688.3|8699.2|8695.4|8685.9|8682.1|241
1669036500000|2022-11-21 13:15:00|8690.5|8687.7|8669|8666.2|8696.6|8692.8|8669|8665.8|419
1669036800000|2022-11-21 13:20:00|8668.5|8664.7|8675.5|8672.7|8678|8674.4|8667.2|8663.4|776
1669037100000|2022-11-21 13:25:00|8675.8|8673|8694.8|8691|8698.5|8695|8675.5|8671.7|503
1669037400000|2022-11-21 13:30:00|8694.1|8690.3|8688.5|8685.7|8697.7|8694.3|8685.5|8681.7|482
1669037700000|2022-11-21 13:35:00|8689.5|8686|8678.6|8674.8|8695|8692.2|8673.6|8670|629
1669038000000|2022-11-21 13:40:00|8678.3|8674.5|8673|8669.2|8680.3|8676.8|8665.2|8662|916
1669038300000|2022-11-21 13:45:00|8671.8|8668|8668.7|8664.9|8681.3|8677.9|8663.8|8660.7|1300
1669038600000|2022-11-21 13:50:00|8669.1|8665.3|8679.3|8675.5|8697.6|8693.8|8667.5|8664|891
1669038900000|2022-11-21 13:55:00|8679.7|8675.9|8663.7|8659.9|8679.7|8676.5|8663|8659.5|613
1669039200000|2022-11-21 14:00:00|8663.3|8659.5|8664.1|8660.3|8691.3|8688|8650.1|8647.3|1403
1669039500000|2022-11-21 14:05:00|8663.6|8659.8|8660.8|8657|8675.7|8671.9|8656.5|8653|1042
1669039800000|2022-11-21 14:10:00|8660.7|8657.9|8614.3|8610.5|8664.8|8661.7|8612|8608.2|2019
1669040100000|2022-11-21 14:15:00|8613.7|8610.9|8583.7|8579.9|8650.1|8646.3|8577.5|8574|8623
1669040400000|2022-11-21 14:20:00|8583.5|8579.7|8411.9|8409.1|8583.5|8579.9|8411.3|8408.1|14845
1669040700000|2022-11-21 14:25:00|8412.3|8408.5|8423.3|8419.5|8457.9|8454.7|8407.3|8403.8|9609
1669041000000|2022-11-21 14:30:00|8424.1|8420.3|8435.5|8431.7|8438.5|8433.5|8410|8406.7|3825
1669041300000|2022-11-21 14:35:00|8435.8|8432|8384.9|8381.1|8436.1|8432.6|8364.3|8361.2|9981
1669041600000|2022-11-21 14:40:00|8384.5|8380.7|8311.1|8307.3|8388.9|8385.1|8303.7|8300.9|9052
1669041900000|2022-11-21 14:45:00|8310.7|8306.9|8340|8337.2|8345.5|8339.8|8282.7|8279.4|10845
1669042200000|2022-11-21 14:50:00|8340.6|8336.8|8328.6|8324.8|8356.5|8353.7|8319.6|8316.8|4780
1669042500000|2022-11-21 14:55:00|8327.2|8324.4|8339.6|8335.8|8339.6|8336.4|8314.9|8311.1|3125
1669042800000|2022-11-21 15:00:00|8338.5|8334.7|8354|8351.2|8355|8351.7|8321.4|8318.2|3102
1669043100000|2022-11-21 15:05:00|8354.2|8351.4|8364.4|8361.6|8370|8366.6|8347|8343.6|2556
1669043400000|2022-11-21 15:10:00|8364.7|8361.9|8329.9|8327.1|8365.2|8361.9|8320.9|8317.7|2143
1669043700000|2022-11-21 15:15:00|8329.6|8326.8|8339.9|8336.1|8356.9|8353.7|8327.9|8324.7|2176
1669044000000|2022-11-21 15:20:00|8339.2|8336.4|8312.2|8309.4|8339.9|8336.4|8306.9|8303.4|2833
1669044300000|2022-11-21 15:25:00|8311.2|8308.4|8297|8294.2|8318.9|8315.8|8290|8286.6|2787
1669044600000|2022-11-21 15:30:00|8297.4|8293.6|8287.8|8285|8300.6|8297.5|8284.2|8281.4|2337
1669044900000|2022-11-21 15:35:00|8287.4|8284|8305.3|8301.5|8311.4|8308.1|8283.3|8280.1|1927
1669045200000|2022-11-21 15:40:00|8304.9|8301.1|8314.1|8311.3|8327.5|8324.3|8293.3|8289.8|1790
1669045500000|2022-11-21 15:45:00|8314.9|8312.1|8297.9|8295.1|8316.9|8313.7|8281|8277.2|1132
1669045800000|2022-11-21 15:50:00|8297.5|8294.7|8289.2|8285.4|8298|8294.7|8282.1|8279|1322
1669046100000|2022-11-21 15:55:00|8288.9|8285.1|8289.1|8285.3|8303.7|8300.4|8279.9|8276.1|1657
1669046400000|2022-11-21 16:00:00|8288.5|8285.7|8262|8258.2|8299.5|8296.3|8248.5|8245.3|3492
1669046700000|2022-11-21 16:05:00|8261.6|8258.8|8245.4|8241.6|8275.6|8271.8|8238.9|8235.7|2982
1669047000000|2022-11-21 16:10:00|8245.5|8242.7|8264.4|8260.6|8265.8|8262|8233.8|8231|3705
1669047300000|2022-11-21 16:15:00|8263.4|8259.6|8262.5|8259.7|8263.5|8260.5|8238|8234.6|2217
1669047600000|2022-11-21 16:20:00|8263|8258.7|8237.1|8233.3|8265.7|8262.6|8234.1|8231.3|1981
1669047900000|2022-11-21 16:25:00|8236.5|8233.7|8269.6|8266.8|8274.5|8271|8233.1|8229.9|7105
1669048200000|2022-11-21 16:30:00|8270|8266.2|8290.7|8286.9|8290.9|8288.1|8250.6|8247.4|4421
1669048500000|2022-11-21 16:35:00|8289.9|8286.1|8291.3|8287.5|8299.9|8296.5|8282.7|8279.7|1716
1669048800000|2022-11-21 16:40:00|8290.7|8287.9|8289.6|8285.8|8291.7|8288.8|8274.4|8271.3|1504
1669049100000|2022-11-21 16:45:00|8289.2|8285.4|8303.3|8299.5|8312.6|8309.8|8289|8285.4|1621
1669049400000|2022-11-21 16:50:00|8303.9|8300.1|8313.3|8309.5|8315.8|8312.5|8295.3|8292.1|1459
1669049700000|2022-11-21 16:55:00|8312.7|8309.9|8300.3|8296.5|8313.3|8309.9|8295.3|8290.5|1172
1669050000000|2022-11-21 17:00:00|8301.7|8297.9|8581|8577.2|8582.6|8578.8|8282.7|8279.5|17086
1669050300000|2022-11-21 17:05:00|8580.6|8577.8|8549.2|8545.4|8651.7|8647.4|8526|8520.7|9723
1669050600000|2022-11-21 17:10:00|8549.4|8545.6|8568.1|8564.3|8585.2|8581.4|8548.4|8544.6|2666
1669050900000|2022-11-21 17:15:00|8568.2|8564.4|8583|8579.2|8602.9|8599.5|8566.4|8562.6|2981
1669051200000|2022-11-21 17:20:00|8582.7|8578.9|8615.4|8611.6|8647.6|8643.8|8582.3|8578.9|3451
1669051500000|2022-11-21 17:25:00|8614.8|8612|8595.7|8591.9|8639|8635.2|8594.3|8591.5|1742
1669051800000|2022-11-21 17:30:00|8595.4|8591.6|8636.9|8633.1|8642.9|8640|8594.3|8590.5|1869
1669052100000|2022-11-21 17:35:00|8636.7|8632.9|8632.3|8628.5|8659.8|8656.6|8628.9|8626.1|1987
1669052400000|2022-11-21 17:40:00|8632.9|8629.1|8649|8645.2|8668.3|8665|8631.3|8628.5|1958
1669052700000|2022-11-21 17:45:00|8649.2|8645.4|8630.6|8626.8|8663.7|8660.4|8628|8624.8|1880
1669053000000|2022-11-21 17:50:00|8630.2|8626.4|8671.2|8668.4|8672|8669.2|8629.2|8625.4|2088
1669053300000|2022-11-21 17:55:00|8669.3|8666.5|8676.9|8674.1|8680.8|8677.6|8662.1|8658.3|2114
1669053600000|2022-11-21 18:00:00|8676.6|8673.8|8697.4|8693.6|8704.5|8700.7|8661.9|8658.5|3037
1669053900000|2022-11-21 18:05:00|8698.2|8694.6|8686.5|8683.7|8721.9|8718.7|8683.1|8680|1388
1669054200000|2022-11-21 18:10:00|8686.1|8683.3|8718.7|8714.9|8731|8727.2|8684.5|8680.7|1293
1669054500000|2022-11-21 18:15:00|8719.5|8715.7|8729.5|8726.7|8740.8|8737|8716|8712.8|1101
1669054800000|2022-11-21 18:20:00|8729.9|8726.1|8706.9|8703.1|8743|8739.8|8700.6|8696.3|2463
1669055100000|2022-11-21 18:25:00|8707.6|8703.8|8726.1|8722.3|8729.9|8726.3|8701.2|8697.8|668
1669055400000|2022-11-21 18:30:00|8726.6|8722.8|8725.9|8722.1|8742.3|8738.9|8719.7|8716.5|694
1669055700000|2022-11-21 18:35:00|8725.6|8722.8|8724.5|8721.7|8731.1|8727.3|8716.9|8714|855
1669056000000|2022-11-21 18:40:00|8725|8722.2|8735.8|8732|8740.3|8737.1|8711.2|8708|1616
1669056300000|2022-11-21 18:45:00|8735.4|8732.6|8725|8721.2|8740.7|8737.2|8709|8706|922
1669056600000|2022-11-21 18:50:00|8724.4|8721.6|8733.8|8730|8734.8|8731|8718.8|8715|798
1669056900000|2022-11-21 18:55:00|8732.8|8729.4|8706.1|8702.3|8747.7|8744.2|8704.3|8700.5|1861
1669057200000|2022-11-21 19:00:00|8707.1|8703.3|8706.9|8703.1|8710.8|8707.3|8696.9|8693.1|1028
1669057500000|2022-11-21 19:05:00|8706.3|8703.5|8716.5|8712.7|8718.2|8714.6|8699.4|8696|1584
1669057800000|2022-11-21 19:10:00|8716.1|8713.3|8716.6|8712.8|8717.8|8714|8700.3|8697.3|2844
1669058100000|2022-11-21 19:15:00|8716.2|8712.4|8725.6|8722.8|8737.8|8734|8715.8|8712.4|1437
1669058400000|2022-11-21 19:20:00|8725.9|8723.1|8692.2|8688.4|8729.6|8726.4|8688.8|8685.4|2220
1669058700000|2022-11-21 19:25:00|8692.6|8688.8|8733.5|8729.7|8739.7|8735.9|8680|8676.9|5066
1669059000000|2022-11-21 19:30:00|8733.1|8729.3|8726.3|8722.5|8747.6|8744.4|8722.9|8720.1|1595
1669059300000|2022-11-21 19:35:00|8727|8723.2|8712.9|8709.1|8734|8730.9|8710.3|8706.9|668
1669059600000|2022-11-21 19:40:00|8713.3|8709.5|8714.3|8710.5|8721.9|8718.9|8711.7|8708.9|175
1669059900000|2022-11-21 19:45:00|8713.7|8710.9|8710.3|8706.5|8718.5|8714.7|8708.9|8705.1|508
1669060200000|2022-11-21 19:50:00|8709.5|8705.7|8722.7|8719.9|8728.3|8724.5|8709.5|8705.7|227
1669060500000|2022-11-21 19:55:00|8723|8719.2|8707.4|8703.6|8727.7|8724.9|8705.3|8702|184
1669060800000|2022-11-21 20:00:00|8707|8703.2|8709.3|8705.5|8710.4|8706.6|8698.8|8695|162
1669061100000|2022-11-21 20:05:00|8709|8705.2|8702.3|8698.5|8709.3|8705.8|8701.3|8698.2|58
1669061400000|2022-11-21 20:10:00|8703|8699.2|8700.9|8698.1|8706.5|8702.7|8698.6|8695.8|168
1669061700000|2022-11-21 20:15:00|8701.3|8697.5|8699|8695.2|8704.3|8701.1|8695|8691.2|208
1669062000000|2022-11-21 20:20:00|8697.6|8694.8|8693.4|8690.6|8702|8698.2|8689.8|8687|155
1669062300000|2022-11-21 20:25:00|8693.8|8691|8698.5|8694.7|8706.1|8702.7|8687.9|8685|236
1669062600000|2022-11-21 20:30:00|8697.5|8693.7|8696.4|8693.6|8701.5|8697.7|8695.5|8691.7|162
1669062900000|2022-11-21 20:35:00|8697|8693.2|8688.8|8685|8700.8|8697|8685.8|8682|241
1669063200000|2022-11-21 20:40:00|8689.1|8685.3|8694|8690.2|8697|8693.2|8688.8|8685|44
1669063500000|2022-11-21 20:45:00|8693.6|8690.8|8701|8697.2|8701.8|8698.6|8690.4|8687|70
1669063800000|2022-11-21 20:50:00|8700.8|8698|8701|8697.2|8704.6|8700.8|8697.4|8693.6|139
1669064100000|2022-11-21 20:55:00|8700.4|8697.6|8702.8|8699|8709|8706.2|8698|8694.2|138
1669064400000|2022-11-21 21:00:00|8703.2|8699.4|8706|8702.2|8706|8702.2|8698|8694.2|174
1669064700000|2022-11-21 21:05:00|8705.2|8701.4|8703.1|8699.3|8707|8703.2|8700.4|8696.6|147
1669065000000|2022-11-21 21:10:00|8702.7|8698.9|8706.1|8702.3|8709.2|8705.4|8701.1|8697.9|202
1669065300000|2022-11-21 21:15:00|8704.7|8701.9|8715.7|8711.9|8715.7|8711.9|8702.1|8698.3|436
1669065600000|2022-11-21 21:20:00|8715.6|8711.8|8723.7|8719.9|8723.7|8720.5|8714.1|8710.9|193
1669065900000|2022-11-21 21:25:00|8723.3|8719.5|8723.2|8719.4|8724.6|8721.4|8716.6|8712.8|261
1669066200000|2022-11-21 21:30:00|8723.6|8719.8|8725.6|8721.8|8725.7|8722|8721.2|8717.4|112
1669066500000|2022-11-21 21:35:00|8725.2|8721.4|8732.4|8728.6|8733.4|8729.6|8720.6|8717|215
1669066800000|2022-11-21 21:40:00|8732.9|8729.1|8735.8|8732|8737.4|8733.6|8732|8728.6|282
1669067100000|2022-11-21 21:45:00|8735.4|8731.6|8737.2|8733.4|8739.4|8736|8733.8|8730.2|134
1669067400000|2022-11-21 21:50:00|8736.8|8733|8740.6|8736.8|8741|8737.2|8727.4|8723.6|196
1669067700000|2022-11-21 21:55:00|8739.9|8736.1|8740.5|8736.7|8745|8741.2|8735.8|8732.6|351
1669068000000|2022-11-21 22:00:00|8740.4|8736.6|8742.6|8738.8|8745.1|8740.1|8739|8733.3|69
1669068300000|2022-11-21 22:05:00|8743|8739.2|8746.8|8743|8748.3|8743|8743|8737.3|57
1669068600000|2022-11-21 22:10:00|8748.3|8740.5|8747.1|8743.3|8749.5|8744.5|8746.2|8740.5|65
1669068900000|2022-11-21 22:15:00|8747.6|8743.8|8747.3|8743.5|8747.6|8743.8|8747.3|8743.5|64
1669069200000|2022-11-21 22:20:00|8746.4|8742.6|8747.3|8743.5|8748.2|8744.4|8746.4|8742.6|61
1669069500000|2022-11-21 22:25:00|8747.8|8744|8747.8|8744|8748.2|8745|8747.3|8743.5|77
1669069800000|2022-11-21 22:30:00|8748.3|8745|8747.8|8744|8748.3|8745|8747.3|8743.5|49
1669070100000|2022-11-21 22:35:00|8747.4|8744.6|8748.2|8744.4|8748.2|8745|8747.2|8744|65
1669070400000|2022-11-21 22:40:00|8747.8|8745|8747.8|8744|8748.2|8745|8747.4|8744|61
1669070700000|2022-11-21 22:45:00|8747.4|8744.6|8747.8|8745|8748.2|8745|8747.2|8743.7|66
1669071000000|2022-11-21 22:50:00|8748.2|8744.4|8754|8750.2|8754.4|8751.2|8746.8|8743.5|68
1669071300000|2022-11-21 22:55:00|8753.6|8751.2|8753.8|8746|8755.1|8751.2|8753.1|8745.8|18
1669078800000|2022-11-22 01:00:00|8745.4|8737.6|8717.3|8713.5|8746.1|8738.3|8711|8705.6|618
1669079100000|2022-11-22 01:05:00|8719.5|8715.7|8725.4|8717.6|8734|8730.2|8716.6|8712.8|186
1669079400000|2022-11-22 01:10:00|8723.5|8719.7|8718.1|8714.3|8732.3|8728.4|8715.4|8711.6|213
1669079700000|2022-11-22 01:15:00|8719.1|8715.3|8721.2|8717.4|8729.4|8725.2|8714.5|8710.7|105
1669080000000|2022-11-22 01:20:00|8721.4|8717.6|8740|8736.2|8742.1|8738.3|8721.4|8717.6|121
1669080300000|2022-11-22 01:25:00|8739.6|8735.8|8750.8|8747|8756.3|8752.5|8739.6|8735.8|97
1669080600000|2022-11-22 01:30:00|8750.9|8747.1|8761.3|8757.5|8764.7|8761.9|8750.3|8746.5|103
1669080900000|2022-11-22 01:35:00|8761.7|8757.9|8753.6|8749.8|8764.1|8760.3|8748.9|8745.7|51
1669081200000|2022-11-22 01:40:00|8754.4|8750.6|8757.4|8753.6|8760.9|8757.1|8752.3|8748.1|15
1669081500000|2022-11-22 01:45:00|8757.5|8753.7|8753.2|8749.4|8761.3|8756.6|8753.2|8748.1|15
1669081800000|2022-11-22 01:50:00|8752.8|8749|8751.7|8747.9|8758.7|8755.5|8746.8|8743|162
1669082100000|2022-11-22 01:55:00|8752.7|8748.9|8754.4|8750.6|8756.7|8751.6|8745.8|8742.1|52
1669082400000|2022-11-22 02:00:00|8754.5|8750.7|8748.2|8744.4|8755.4|8751.6|8745.3|8742.2|61
1669082700000|2022-11-22 02:05:00|8748.3|8744.5|8742.3|8738.5|8751.3|8748.1|8739.7|8734.5|48
1669083000000|2022-11-22 02:10:00|8743.2|8739.4|8745.4|8741.6|8751.7|8748.5|8742.9|8739.4|29
1669083300000|2022-11-22 02:15:00|8745|8741.2|8747.1|8743.3|8752.6|8749.7|8745|8741.2|105
1669083600000|2022-11-22 02:20:00|8747|8743.2|8745.1|8741.3|8747.4|8744.2|8743.8|8739.6|66
1669083900000|2022-11-22 02:25:00|8745.3|8741.5|8745.9|8743.1|8747|8743.8|8743.6|8739.8|39
1669084200000|2022-11-22 02:30:00|8746.7|8742.9|8736.2|8732.4|8749.9|8746.4|8736.2|8732.4|71
1669084500000|2022-11-22 02:35:00|8737.4|8733.6|8732.9|8729.1|8739.4|8735.6|8729.9|8726.4|53
1669084800000|2022-11-22 02:40:00|8733|8729.2|8731.8|8728|8740.2|8736.8|8730.8|8727|83
1669085100000|2022-11-22 02:45:00|8731.2|8727.4|8737.3|8733.5|8737.3|8734.1|8726.2|8722.4|124
1669085400000|2022-11-22 02:50:00|8736.7|8732.9|8740.8|8737|8742.1|8738.3|8732.9|8729.1|28
1669085700000|2022-11-22 02:55:00|8741.1|8737.3|8748.5|8744.7|8749.3|8746.5|8740.5|8736.7|48
1669086000000|2022-11-22 03:00:00|8747.5|8743.7|8742.6|8738.8|8748.5|8744.7|8740.1|8736.3|28
1669086300000|2022-11-22 03:05:00|8742.5|8738.7|8745.6|8741.8|8748.5|8745.1|8740.6|8736.8|19
1669086600000|2022-11-22 03:10:00|8746.1|8742.3|8749.5|8745.7|8751.1|8747.3|8744.6|8740.8|3
1669086900000|2022-11-22 03:15:00|8750.5|8746.7|8745.9|8743.1|8750.6|8746.8|8744.5|8740.7|39
1669087200000|2022-11-22 03:20:00|8746.7|8742.9|8758.7|8754.9|8758.8|8755|8746.7|8742.9|156
1669087500000|2022-11-22 03:25:00|8758.3|8755.5|8759.1|8755.3|8760.7|8756.9|8755.1|8751.3|48
1669087800000|2022-11-22 03:30:00|8759.6|8755.8|8757.7|8753.9|8760.4|8756.6|8756.2|8752.9|16
1669088100000|2022-11-22 03:35:00|8758.1|8754.3|8755.9|8753.1|8759.1|8755.3|8755.6|8752.1|73
1669088400000|2022-11-22 03:40:00|8756.6|8752.8|8756.9|8753.1|8760.3|8756.5|8755.9|8752.8|35
1669088700000|2022-11-22 03:45:00|8756.3|8753.5|8757.1|8753.3|8757.6|8754.1|8755.6|8752.8|52
1669089000000|2022-11-22 03:50:00|8756.9|8753.1|8755.5|8752.7|8757.2|8753.7|8755.2|8752.4|28
1669089300000|2022-11-22 03:55:00|8755.2|8752.4|8756.2|8752.4|8757.2|8753.7|8755.2|8752|37
1669089600000|2022-11-22 04:00:00|8757.2|8753.4|8761.1|8757.3|8763.4|8760.1|8755.5|8752.4|29
1669089900000|2022-11-22 04:05:00|8761.9|8758.1|8762.7|8758.9|8767.8|8764.9|8760.9|8757.1|273
1669090200000|2022-11-22 04:10:00|8761.7|8757.9|8760.7|8756.9|8762.7|8759.5|8759.7|8755.9|21
1669090500000|2022-11-22 04:15:00|8760.8|8757|8751.7|8747.9|8760.9|8757.5|8749.9|8746.5|174
1669090800000|2022-11-22 04:20:00|8750.5|8746.7|8753.2|8749.4|8755.3|8751.9|8745.7|8741.9|252
1669091100000|2022-11-22 04:25:00|8752.8|8749|8754.8|8751|8757.7|8753.9|8752.7|8748.9|3
1669091400000|2022-11-22 04:30:00|8755.8|8752|8754.4|8750.6|8757.7|8753.9|8752.4|8748.6|6
1669091700000|2022-11-22 04:35:00|8753.4|8749.6|8753|8750.2|8756.4|8752.6|8753|8749.2|1
1669092000000|2022-11-22 04:40:00|8753.4|8749.6|8754.7|8751.9|8756.8|8753.2|8753|8749.6|50
1669092300000|2022-11-22 04:45:00|8755.7|8752.9|8756.4|8752.6|8756.8|8753.6|8753.7|8749.9|24
1669092600000|2022-11-22 04:50:00|8756|8752.2|8757.2|8753.4|8757.2|8754|8755|8751.6|18
1669092900000|2022-11-22 04:55:00|8757|8753.2|8754.2|8750.4|8757.6|8754.4|8754.2|8750.4|26
1669093200000|2022-11-22 05:00:00|8754.4|8750.6|8754.5|8751.7|8757.2|8753.8|8752|8748.8|68
1669093500000|2022-11-22 05:05:00|8754|8751.2|8756.4|8752.6|8756.4|8753.6|8754|8750.2|66
1669093800000|2022-11-22 05:10:00|8754.5|8750.7|8756|8753.2|8759|8755.2|8753|8749.6|18
1669094100000|2022-11-22 05:15:00|8756.4|8753.6|8755.2|8751.4|8759|8756|8754.6|8751.4|17
1669094400000|2022-11-22 05:20:00|8755.6|8751.8|8758.6|8754.8|8758.6|8755.2|8754.6|8750.8|9
1669094700000|2022-11-22 05:25:00|8758.2|8755.4|8750.7|8746.9|8758.6|8755.4|8749.2|8745.8|7
1669095000000|2022-11-22 05:30:00|8750.6|8746.8|8747.6|8743.8|8755.4|8751.8|8744.1|8740.3|46
1669095300000|2022-11-22 05:35:00|8747.7|8743.9|8742.6|8738.8|8749.4|8745.6|8740|8736.2|38
1669095600000|2022-11-22 05:40:00|8742.5|8738.7|8739.1|8735.3|8744.4|8741.2|8738.4|8735.2|229
1669095900000|2022-11-22 05:45:00|8738.8|8735|8743.1|8739.3|8746.8|8744|8737.5|8734.1|50
1669096200000|2022-11-22 05:50:00|8743.3|8739.5|8717.9|8714.1|8744.3|8741|8717.1|8713.3|91
1669096500000|2022-11-22 05:55:00|8716.9|8712.7|8725.1|8721.3|8731.5|8726.2|8716.5|8712.7|23
1669096800000|2022-11-22 06:00:00|8725.4|8721.6|8734.7|8730.9|8737.4|8733.9|8725.4|8721.6|158
1669097100000|2022-11-22 06:05:00|8734.9|8731.1|8737.1|8733.3|8744.2|8740.4|8734.9|8731.1|20
1669097400000|2022-11-22 06:10:00|8738.1|8734.3|8743.8|8740|8744.1|8740.3|8733.5|8729.7|39
1669097700000|2022-11-22 06:15:00|8743.4|8739.6|8736.8|8733|8745.9|8742.1|8736.8|8733|57
1669098000000|2022-11-22 06:20:00|8736.9|8733.1|8724.9|8721.1|8741|8737.2|8724.2|8720.1|114
1669098300000|2022-11-22 06:25:00|8725.7|8721.9|8718|8714.2|8726.3|8722.9|8716.5|8712.7|87
1669098600000|2022-11-22 06:30:00|8718.2|8714.4|8708.4|8704.6|8722.7|8719.6|8707.8|8704.2|91
1669098900000|2022-11-22 06:35:00|8708.5|8704.7|8717.5|8713.7|8719.4|8715.6|8708.5|8704.7|333
1669099200000|2022-11-22 06:40:00|8717.9|8714.1|8719.5|8715.7|8719.8|8716.2|8714.5|8710.7|32
1669099500000|2022-11-22 06:45:00|8718.6|8714.8|8716.2|8712.4|8722.6|8719.4|8716.2|8711.4|55
1669099800000|2022-11-22 06:50:00|8716.6|8712.8|8722.5|8718.7|8722.6|8718.8|8714.2|8710.4|12
1669100100000|2022-11-22 06:55:00|8721.7|8717.9|8710.5|8706.7|8721.7|8717.9|8709.8|8706.4|52
1669100400000|2022-11-22 07:00:00|8710.8|8707|8734.2|8730.4|8737|8733.4|8710|8706.2|495
1669100700000|2022-11-22 07:05:00|8733.8|8730|8737.8|8734|8743.5|8739.7|8732.5|8729.7|85
1669101000000|2022-11-22 07:10:00|8737.5|8733.7|8726.1|8722.3|8737.5|8733.7|8720.1|8716.3|77
1669101300000|2022-11-22 07:15:00|8726.2|8722.4|8736.9|8734.1|8738.3|8735.5|8725.1|8721.6|275
1669101600000|2022-11-22 07:20:00|8737.1|8733.3|8734.1|8730.3|8737.1|8733.3|8721.4|8717.6|224
1669101900000|2022-11-22 07:25:00|8734.5|8731.7|8740.7|8736.9|8745.7|8741.9|8734.5|8731|200
1669102200000|2022-11-22 07:30:00|8741.5|8737.7|8744.7|8740.9|8749.7|8745.9|8737.7|8733.9|143
1669102500000|2022-11-22 07:35:00|8744.5|8740.7|8734.7|8730.9|8751.1|8747.3|8734.7|8730.9|70
1669102800000|2022-11-22 07:40:00|8735.2|8731.4|8750.5|8746.7|8750.6|8747.3|8732.1|8728.3|277
1669103100000|2022-11-22 07:45:00|8750.7|8746.9|8765.7|8761.9|8766.3|8762.5|8748.7|8745.5|489
1669103400000|2022-11-22 07:50:00|8765.3|8761.5|8790.4|8787.6|8790.8|8787.6|8764.3|8761.1|893
1669103700000|2022-11-22 07:55:00|8790.8|8787|8789|8785.2|8799.8|8794|8782.7|8778.9|804
1669104000000|2022-11-22 08:00:00|8789.2|8785.4|8807.7|8804.9|8809.1|8805.9|8785.4|8781.8|1159
1669104300000|2022-11-22 08:05:00|8808.7|8805.3|8791.6|8787.8|8809.1|8805.3|8789.6|8786.4|943
1669104600000|2022-11-22 08:10:00|8791.2|8788.4|8792.4|8788.6|8795.2|8791.8|8788|8784.4|364
1669104900000|2022-11-22 08:15:00|8792|8788.2|8814.3|8811.5|8817.9|8814.5|8792|8788.2|1148
1669105200000|2022-11-22 08:20:00|8814.9|8811.1|8815.7|8811.9|8822.5|8819.3|8803|8799.6|998
1669105500000|2022-11-22 08:25:00|8816.1|8812.3|8823.5|8819.7|8842.3|8838.5|8813.1|8809.8|5383
1669105800000|2022-11-22 08:30:00|8823.1|8819.3|8807|8803.2|8830.1|8827|8799.8|8796|2692
1669106100000|2022-11-22 08:35:00|8806.2|8802.4|8797.7|8793.9|8806.2|8802.4|8791.1|8786.5|1163
1669106400000|2022-11-22 08:40:00|8798.5|8794.7|8780.6|8776.8|8799.9|8797.1|8774.5|8771.2|1361
1669106700000|2022-11-22 08:45:00|8780.4|8776.6|8786|8783.2|8789|8785.4|8770|8766.6|608
1669107000000|2022-11-22 08:50:00|8786.3|8782.5|8795.3|8792.5|8801.5|8797.7|8773.9|8770.1|757
1669107300000|2022-11-22 08:55:00|8796|8792.2|8795.9|8792.1|8807.3|8803.5|8789.1|8785.8|570
1669107600000|2022-11-22 09:00:00|8795.6|8792.8|8768.5|8764.7|8798.9|8795.1|8758.9|8755.1|1181
1669107900000|2022-11-22 09:05:00|8768.1|8764.3|8751.8|8748|8775.1|8771.9|8750.9|8747.1|809
1669108200000|2022-11-22 09:10:00|8752.2|8748.4|8754.2|8750.4|8755.8|8752|8736.4|8733.2|1178
1669108500000|2022-11-22 09:15:00|8753.9|8750.1|8747.4|8744.6|8762.8|8759.4|8742.8|8739.5|1046
1669108800000|2022-11-22 09:20:00|8747.6|8744.8|8776.5|8772.7|8778.9|8775.1|8742.6|8739.1|548
1669109100000|2022-11-22 09:25:00|8776.9|8773.1|8778.8|8775|8780.8|8777|8762.3|8758.9|468
1669109400000|2022-11-22 09:30:00|8779.2|8775.4|8765.4|8761.6|8787.5|8783.7|8761.1|8757.3|722
1669109700000|2022-11-22 09:35:00|8764.9|8761.1|8780.9|8777.1|8782.1|8778.7|8757.7|8753.9|674
1669110000000|2022-11-22 09:40:00|8778.9|8775.1|8785|8782.2|8790.5|8786.7|8771.9|8768.1|559
1669110300000|2022-11-22 09:45:00|8785.4|8782.6|8791|8787.2|8795.8|8792.4|8776.7|8773.3|624
1669110600000|2022-11-22 09:50:00|8791.4|8787.6|8783.6|8779.8|8791.4|8788.6|8771.3|8767.5|653
1669110900000|2022-11-22 09:55:00|8783.8|8780|8779.5|8775.7|8798.3|8794.5|8773.5|8769.7|691
1669111200000|2022-11-22 10:00:00|8779.1|8776.3|8748.2|8744.4|8779.6|8776.3|8741.6|8738.2|557
1669111500000|2022-11-22 10:05:00|8747.6|8744.8|8747.5|8743.7|8757.5|8753.9|8744.8|8741.7|524
1669111800000|2022-11-22 10:10:00|8747.8|8744|8718.6|8714.8|8749.7|8746.9|8712.4|8708.6|2475
1669112100000|2022-11-22 10:15:00|8718|8715.2|8735.6|8731.8|8738|8734.6|8711.7|8706.6|956
1669112400000|2022-11-22 10:20:00|8736|8732.2|8726.2|8722.4|8748.4|8744.6|8723.6|8718.5|717
1669112700000|2022-11-22 10:25:00|8726.6|8722.8|8732|8728.2|8738.4|8735.2|8723.6|8720.4|384
1669113000000|2022-11-22 10:30:00|8731.9|8728.1|8741.4|8738.6|8744|8740.2|8727.2|8723.4|202
1669113300000|2022-11-22 10:35:00|8741|8738.2|8744.4|8740.6|8755.4|8751.6|8735|8731.8|1122
1669113600000|2022-11-22 10:40:00|8744.5|8740.7|8754|8751.2|8758.6|8754.8|8740|8736.2|351
1669113900000|2022-11-22 10:45:00|8753.6|8750.8|8760.6|8756.8|8767.9|8764.7|8753.6|8749.8|1036
1669114200000|2022-11-22 10:50:00|8760.8|8757|8763.6|8759.8|8766.4|8762.6|8747|8743.2|1225
1669114500000|2022-11-22 10:55:00|8763.5|8759.7|8774.5|8771.7|8777.1|8773.7|8759.2|8755.8|605
1669114800000|2022-11-22 11:00:00|8774.8|8771|8769.3|8765.5|8776.7|8773.5|8767.7|8764.3|350
1669115100000|2022-11-22 11:05:00|8768.7|8765.9|8772.3|8768.5|8776.3|8772.9|8764.7|8761.3|418
1669115400000|2022-11-22 11:10:00|8770.9|8768.1|8768.7|8765.9|8780.9|8777.3|8768|8764.2|303
1669115700000|2022-11-22 11:15:00|8769|8765.2|8773.7|8770.9|8777.7|8774.6|8767.2|8763.4|159
1669116000000|2022-11-22 11:20:00|8774.3|8770.5|8791.1|8787.3|8791.7|8788.3|8774.3|8770.5|1264
1669116300000|2022-11-22 11:25:00|8790.7|8787.9|8825.7|8821.9|8828.1|8824.8|8789.1|8785.3|1956
1669116600000|2022-11-22 11:30:00|8826.1|8822.3|8826.2|8822.4|8828.2|8824.8|8810.7|8807.4|327
1669116900000|2022-11-22 11:35:00|8825.8|8822|8819.2|8816.4|8832.5|8828.7|8812.8|8809|838
1669117200000|2022-11-22 11:40:00|8819.5|8815.7|8825.4|8821.6|8829|8825.6|8818.2|8814.4|214
1669117500000|2022-11-22 11:45:00|8825|8821.2|8827|8823.2|8828.2|8824.8|8818.4|8815|323
1669117800000|2022-11-22 11:50:00|8826.6|8823.8|8834.2|8831.4|8837.6|8834.4|8824.2|8820.4|466
1669118100000|2022-11-22 11:55:00|8833.2|8830.4|8812.4|8808.6|8834.3|8831|8810.2|8806.4|577
1669118400000|2022-11-22 12:00:00|8812|8809.2|8830|8826.2|8830.4|8827|8808.6|8805.2|566
1669118700000|2022-11-22 12:05:00|8830.4|8826.6|8821.4|8817.6|8831.2|8827.8|8820.3|8816.5|311
1669119000000|2022-11-22 12:10:00|8822.2|8818.4|8828.4|8824.6|8831.8|8829|8821|8818|222
1669119300000|2022-11-22 12:15:00|8828.8|8825|8822|8818.2|8832.7|8829.4|8820.4|8817|737
1669119600000|2022-11-22 12:20:00|8821.8|8818|8814.6|8811.8|8826.7|8823|8814|8810.2|553
1669119900000|2022-11-22 12:25:00|8815.2|8811.4|8825|8821.2|8830.4|8827.6|8814.2|8810.4|544
1669120200000|2022-11-22 12:30:00|8824.9|8821.1|8836|8832.2|8837.4|8833.6|8824.6|8820.8|329
1669120500000|2022-11-22 12:35:00|8835.6|8831.8|8842.5|8838.7|8845|8842.2|8830.8|8827.4|946
1669120800000|2022-11-22 12:40:00|8842.4|8838.6|8837.8|8834|8847.7|8843.9|8830.2|8826.4|1326
1669121100000|2022-11-22 12:45:00|8838.6|8834.8|8833.6|8829.8|8839.8|8836.4|8827.3|8823.5|748
1669121400000|2022-11-22 12:50:00|8833.5|8829.7|8842.8|8839|8844.6|8841.8|8828.6|8824.8|700
1669121700000|2022-11-22 12:55:00|8843.2|8839.4|8842.7|8838.9|8844.6|8841.8|8837.2|8833.8|495
1669122000000|2022-11-22 13:00:00|8842.6|8838.8|8827.6|8823.8|8862.3|8856.8|8822.6|8819.2|1741
1669122300000|2022-11-22 13:05:00|8827.4|8823.6|8832|8829.2|8841.6|8837.8|8826.4|8822.7|600
1669122600000|2022-11-22 13:10:00|8832.2|8829.4|8835.8|8833|8845.4|8842.6|8829|8825.6|510
1669122900000|2022-11-22 13:15:00|8836.4|8832.6|8850.1|8847.3|8860|8856.6|8835.4|8832.6|892
1669123200000|2022-11-22 13:20:00|8849.8|8847|8854.5|8851.7|8858.5|8854.7|8847.8|8844.1|457
1669123500000|2022-11-22 13:25:00|8854.9|8852.1|8868.1|8864.3|8877.1|8873.8|8848.3|8844.7|867
1669123800000|2022-11-22 13:30:00|8867.7|8864.9|8864|8860.2|8876.1|8872.3|8860.2|8857.4|901
1669124100000|2022-11-22 13:35:00|8864.2|8860.4|8870.2|8866.4|8874.2|8870.4|8864.2|8860.4|1242
1669124400000|2022-11-22 13:40:00|8869.8|8866|8879.6|8876.8|8886.9|8883.1|8869|8865.6|2191
1669124700000|2022-11-22 13:45:00|8879.2|8876.4|8860.8|8857|8884|8881|8859.8|8856.6|1315
1669125000000|2022-11-22 13:50:00|8860.3|8856.5|8851.8|8849|8868.6|8864.8|8850.2|8846.4|1120
1669125300000|2022-11-22 13:55:00|8852.2|8848.4|8846.3|8843.5|8854.4|8851|8838.2|8834.8|1140
1669125600000|2022-11-22 14:00:00|8846.7|8842.9|8833.7|8829.9|8854.6|8851.3|8830.9|8827.6|1841
1669125900000|2022-11-22 14:05:00|8834.3|8830.5|8827.3|8823.5|8840.5|8836.7|8822.5|8818.7|1116
1669126200000|2022-11-22 14:10:00|8827.7|8823.9|8832.3|8828.5|8842.9|8839.1|8823.9|8820.9|723
1669126500000|2022-11-22 14:15:00|8831.9|8828.1|8850.9|8847.1|8850.9|8847.2|8820.6|8817.5|868
1669126800000|2022-11-22 14:20:00|8851.1|8847.3|8836.2|8833.4|8851.9|8848.1|8829.2|8825.4|509
1669127100000|2022-11-22 14:25:00|8835.2|8831.4|8822.6|8818.8|8837.2|8833.6|8820.2|8816.7|879
1669127400000|2022-11-22 14:30:00|8822.2|8818.4|8794.8|8791|8839.2|8835.4|8777.6|8774.2|1466
1669127700000|2022-11-22 14:35:00|8794.4|8790.6|8796.2|8792.4|8811.4|8808|8786.6|8783.3|1199
1669128000000|2022-11-22 14:40:00|8795.2|8791.4|8819.6|8815.8|8819.7|8816.4|8791.6|8788.8|1363
1669128300000|2022-11-22 14:45:00|8819|8816.2|8811.8|8809|8822|8818.6|8793.6|8789.4|1278
1669128600000|2022-11-22 14:50:00|8812.6|8809.8|8799.2|8796.4|8815.5|8812.2|8789.3|8786|1570
1669128900000|2022-11-22 14:55:00|8799.6|8796.8|8823|8819.2|8826.2|8823|8792.3|8788.5|1405
1669129200000|2022-11-22 15:00:00|8821.2|8817.4|8847.2|8844.4|8860.4|8857|8817|8813.2|1964
1669129500000|2022-11-22 15:05:00|8847.8|8844|8874.8|8872|8878.6|8875.4|8844.8|8841.6|1093
1669129800000|2022-11-22 15:10:00|8875.8|8872.5|8878.5|8874.7|8881.6|8877.8|8863|8860.2|1131
1669130100000|2022-11-22 15:15:00|8879.1|8875.3|8865.2|8862.4|8884.5|8881.5|8854|8850.8|1268
1669130400000|2022-11-22 15:20:00|8865.6|8861.8|8877.4|8873.6|8877.4|8873.9|8864.7|8861|624
1669130700000|2022-11-22 15:25:00|8876.3|8872.5|8862.8|8859|8883.6|8880.2|8860.6|8856.8|845
1669131000000|2022-11-22 15:30:00|8863.6|8859.8|8876.6|8872.8|8879|8875.6|8856.6|8852.8|1139
1669131300000|2022-11-22 15:35:00|8877|8873.2|8896.5|8892.7|8908.7|8905.4|8871.8|8868.4|2292
1669131600000|2022-11-22 15:40:00|8896.1|8892.3|8886.7|8883.9|8899.5|8896.3|8879.3|8875.5|1230
1669131900000|2022-11-22 15:45:00|8887.5|8884.7|8871.2|8867.4|8891.5|8888.3|8857.5|8853.8|928
1669132200000|2022-11-22 15:50:00|8871.6|8867.8|8856.6|8852.8|8876.6|8873.2|8848.8|8843.4|1309
1669132500000|2022-11-22 15:55:00|8857.4|8853.6|8866.4|8862.6|8869.4|8866|8851.2|8848.4|1041
1669132800000|2022-11-22 16:00:00|8866.8|8863.6|8852.6|8848.8|8878.6|8875.2|8841.6|8837.8|1618
1669133100000|2022-11-22 16:05:00|8852.7|8848.9|8845|8842.2|8855.8|8852.6|8830.4|8827.6|713
1669133400000|2022-11-22 16:10:00|8846|8843.8|8835|8831.2|8855.5|8852.7|8829.2|8826|791
1669133700000|2022-11-22 16:15:00|8834.2|8830.4|8849|8845.2|8863.2|8859.4|8833.6|8830.3|2040
1669134000000|2022-11-22 16:20:00|8849.2|8845.4|8853.4|8849.6|8855.4|8852.2|8839.2|8835.8|1397
1669134300000|2022-11-22 16:25:00|8853|8849.2|8845|8842.2|8861|8857.8|8818.4|8815|5163
1669134600000|2022-11-22 16:30:00|8845.6|8841.8|8876.7|8873.9|8887.5|8883.9|8845|8841.7|3657
1669134900000|2022-11-22 16:35:00|8877.1|8874.3|8879.9|8876.1|8883.9|8880.1|8870.7|8867.1|776
1669135200000|2022-11-22 16:40:00|8879.5|8875.7|8869|8865.2|8883.9|8880.1|8868.2|8865|973
1669135500000|2022-11-22 16:45:00|8868.6|8864.8|8882.8|8879|8885|8881.6|8866.2|8863|591
1669135800000|2022-11-22 16:50:00|8882|8879.2|8898|8895.2|8906.4|8903.2|8882|8878.6|1276
1669136100000|2022-11-22 16:55:00|8898.6|8894.8|8905|8901.2|8906|8902.8|8893.8|8890.6|949
1669136400000|2022-11-22 17:00:00|8905.2|8901.4|8921|8917.2|8926|8923.2|8902.6|8899.2|1467
1669136700000|2022-11-22 17:05:00|8920.6|8917.8|8909.4|8905.6|8924.6|8920.8|8908.4|8905|747
1669137000000|2022-11-22 17:10:00|8909|8906.2|8896.4|8892.6|8916.8|8913.6|8895.8|8892.6|527
1669137300000|2022-11-22 17:15:00|8897|8893.6|8916.6|8912.8|8922|8918.6|8896.9|8893.1|644
1669137600000|2022-11-22 17:20:00|8917|8913.2|8918|8914.2|8932|8928.8|8915.9|8912.6|1273
1669137900000|2022-11-22 17:25:00|8918.4|8914.6|8917.4|8913.6|8923|8919.6|8914.8|8911.6|760
1669138200000|2022-11-22 17:30:00|8918|8914.2|8890.9|8887.1|8922.8|8919.5|8887.7|8884.5|588
1669138500000|2022-11-22 17:35:00|8889.9|8886.1|8886.3|8883.5|8890.7|8887.1|8869.3|8866.1|563
1669138800000|2022-11-22 17:40:00|8886.9|8883.1|8878.1|8874.3|8888.3|8884.5|8875.9|8872.5|1421
1669139100000|2022-11-22 17:45:00|8877.7|8874.9|8881.3|8877.5|8884.7|8881.5|8867.9|8865.1|349
1669139400000|2022-11-22 17:50:00|8881.7|8878.9|8876.7|8873.9|8890.3|8886.5|8876.7|8873.9|960
1669139700000|2022-11-22 17:55:00|8876.3|8873.5|8874.5|8870.7|8879.3|8876.1|8865.5|8861.7|845
1669140000000|2022-11-22 18:00:00|8874.9|8871.1|8879.5|8876.7|8883.3|8879.5|8868.3|8864.9|338
1669140300000|2022-11-22 18:05:00|8878.7|8875.9|8877.5|8873.7|8879.9|8876.9|8866.2|8862.7|346
1669140600000|2022-11-22 18:10:00|8877.2|8874.4|8878.8|8875|8888.8|8885.6|8871.3|8867.5|570
1669140900000|2022-11-22 18:15:00|8877.4|8874.6|8884.5|8880.7|8889.9|8886.6|8876|8872.8|341
1669141200000|2022-11-22 18:20:00|8885.1|8881.3|8882|8878.2|8891|8887.8|8881.2|8877.4|354
1669141500000|2022-11-22 18:25:00|8882.2|8878.4|8888.2|8884.4|8900.8|8897|8878.6|8875.2|495
1669141800000|2022-11-22 18:30:00|8888.6|8884.8|8887.8|8884|8891.6|8888.4|8879.6|8876.4|376
1669142100000|2022-11-22 18:35:00|8887|8883.2|8883.6|8879.8|8888.6|8884.8|8871.2|8868.4|719
1669142400000|2022-11-22 18:40:00|8883.8|8880|8902.8|8899|8905|8901.2|8881.2|8877.8|401
1669142700000|2022-11-22 18:45:00|8902.4|8899.6|8891|8887.2|8908.4|8905.6|8890|8886.6|473
1669143000000|2022-11-22 18:50:00|8890|8886.6|8832.6|8828.8|8890.4|8887|8832.2|8828.4|1240
1669143300000|2022-11-22 18:55:00|8832.2|8829.4|8810.4|8807.6|8842|8838.6|8807.6|8804.2|1697
1669143600000|2022-11-22 19:00:00|8810|8807.2|8784.5|8780.7|8811.6|8808.3|8772.1|8768.3|1908
1669143900000|2022-11-22 19:05:00|8784.3|8780.5|8813.5|8809.7|8813.8|8810.4|8780.3|8776.5|1218
1669144200000|2022-11-22 19:10:00|8812.5|8808.7|8820.2|8816.4|8823|8819.5|8807.2|8804.2|632
1669144500000|2022-11-22 19:15:00|8820.4|8816.6|8815.9|8812.1|8824.8|8820.3|8810.3|8806.6|679
1669144800000|2022-11-22 19:20:00|8815.3|8812.5|8816.1|8812.3|8821.7|8818.9|8796.7|8792.9|580
1669145100000|2022-11-22 19:25:00|8815.7|8811.9|8786.7|8783.9|8820.1|8816.9|8771.5|8768.7|3002
1669145400000|2022-11-22 19:30:00|8787.7|8784.9|8785.5|8782.7|8803.9|8800.1|8785.5|8782.3|890
1669145700000|2022-11-22 19:35:00|8786.1|8782.3|8798.7|8794.9|8801.7|8797.9|8781.5|8777.7|840
1669146000000|2022-11-22 19:40:00|8797.7|8793.9|8798.9|8795.1|8801.7|8797.9|8793.3|8790.5|185
1669146300000|2022-11-22 19:45:00|8798.8|8795|8797.7|8793.9|8800.8|8797.1|8794.7|8791.5|227
1669146600000|2022-11-22 19:50:00|8797.5|8793.7|8796.7|8792.9|8799.3|8795.5|8793.7|8790.5|116
1669146900000|2022-11-22 19:55:00|8796.6|8792.8|8797.9|8794.1|8801.7|8797.9|8796.3|8792.5|92
1669147200000|2022-11-22 20:00:00|8798.3|8794.5|8797.7|8793.9|8800.7|8796.9|8796.3|8792.9|55
1669147500000|2022-11-22 20:05:00|8796.9|8793.1|8788.7|8784.9|8797.7|8793.9|8785.3|8782.1|133
1669147800000|2022-11-22 20:10:00|8789.4|8785.6|8781.7|8777.9|8789.4|8785.6|8778.3|8774.9|111
1669148100000|2022-11-22 20:15:00|8781.3|8777.5|8785.5|8781.7|8787.1|8783.3|8780.7|8777.5|738
1669148400000|2022-11-22 20:20:00|8785.4|8781.6|8788.3|8784.5|8788.3|8784.9|8782.4|8779|166
1669148700000|2022-11-22 20:25:00|8789|8785.2|8791|8787.2|8793.3|8789.8|8788|8784.2|46
1669149000000|2022-11-22 20:30:00|8790|8786.2|8799.2|8795.4|8800.6|8796.8|8787.6|8783.8|48
1669149300000|2022-11-22 20:35:00|8800.2|8796.4|8798.6|8794.8|8800.6|8796.8|8796.6|8792.9|77
1669149600000|2022-11-22 20:40:00|8799|8795.2|8797|8793.2|8800|8796.2|8793.4|8790.1|557
1669149900000|2022-11-22 20:45:00|8797.5|8793.7|8793.9|8790.1|8798.8|8795|8792.8|8789|147
1669150200000|2022-11-22 20:50:00|8794.8|8791|8796.3|8792.5|8801|8797.6|8793.3|8789.5|103
1669150500000|2022-11-22 20:55:00|8795.8|8792|8801.8|8798|8802.8|8799|8795.4|8792|114
1669150800000|2022-11-22 21:00:00|8801.9|8798.1|8795|8792.2|8802|8798.6|8793.5|8788.6|79
1669151100000|2022-11-22 21:05:00|8794.6|8791.8|8799.6|8795.8|8803|8799.2|8794.6|8791.2|65
1669151400000|2022-11-22 21:10:00|8800|8796.2|8796|8792.2|8801|8797.2|8795.9|8792.1|14
1669151700000|2022-11-22 21:15:00|8796.9|8793.1|8800.4|8796.6|8801.8|8798|8795.8|8792.2|297
1669152000000|2022-11-22 21:20:00|8800.8|8797|8797.4|8794.6|8804|8800.2|8797|8793.2|67
1669152300000|2022-11-22 21:25:00|8797.7|8793.9|8795.4|8787.6|8804.9|8801.1|8788.5|8782.2|138
1669152600000|2022-11-22 21:30:00|8797.1|8789.3|8805|8801.2|8820|8814|8796.5|8788.7|193
1669152900000|2022-11-22 21:35:00|8804.8|8801|8801.9|8799.1|8807.5|8803.2|8797.4|8793.6|70
1669153200000|2022-11-22 21:40:00|8805.7|8797.9|8795.3|8792.5|8808.3|8803.1|8795.3|8791.5|25
1669153500000|2022-11-22 21:45:00|8795.7|8792.9|8787.9|8784.1|8799.3|8794.2|8787.8|8784|35
1669153800000|2022-11-22 21:50:00|8787.8|8784|8786.9|8783.1|8789.3|8785.1|8786.8|8781.5|26
1669154100000|2022-11-22 21:55:00|8786.3|8783.5|8790.8|8787|8795.9|8791.1|8785.9|8783.1|187
1669154400000|2022-11-22 22:00:00|8792.7|8784.9|8786.4|8782.6|8792.7|8786.8|8785.1|8779.9|41
1669154700000|2022-11-22 22:05:00|8786.8|8783|8790.9|8787.1|8790.9|8787.7|8786.1|8781.1|24
1669155000000|2022-11-22 22:10:00|8790.4|8786.6|8790.4|8786.6|8790.5|8786.7|8790.4|8786.6|15
1669155300000|2022-11-22 22:15:00|||||||||3
1669155900000|2022-11-22 22:25:00|8788.5|8785.7|8788.4|8780.6|8788.5|8785.7|8786.3|8780.6|2
1669156200000|2022-11-22 22:30:00|8786.3|8782.5|8782.3|8778.5|8786.3|8782.5|8781.8|8778|2
1669156500000|2022-11-22 22:35:00|8780.4|8777.6|8780.8|8777|8783.3|8779.5|8780.4|8777|1
1669157100000|2022-11-22 22:45:00|8781.1|8777.3|8782.7|8778.9|8782.7|8778.9|8781.1|8777.3|2
1669157400000|2022-11-22 22:50:00|8783.1|8779.3|8785.5|8781.7|8787.4|8782.1|8783.1|8777.4|45
1669157700000|2022-11-22 22:55:00|8785.1|8781.3|8788.7|8780.9|8788.7|8781.3|8785.1|8779.2|1
1669165200000|2022-11-23 01:00:00|8806|8802.2|8818.7|8814.9|8826.4|8820.5|8801.5|8796.6|294
1669165500000|2022-11-23 01:05:00|8819.7|8815.9|8825.6|8821.8|8830.2|8826.4|8814.3|8810|92
1669165800000|2022-11-23 01:10:00|8825.7|8821.9|8811.1|8807.3|8827.1|8823.3|8809.5|8805.7|72
1669166100000|2022-11-23 01:15:00|8810.1|8806.3|8818.1|8814.3|8818.5|8814.7|8808.3|8804.5|22
1669166400000|2022-11-23 01:20:00|8818.3|8814.5|8811.2|8807.4|8820.6|8814.8|8810.2|8807|17
1669166700000|2022-11-23 01:25:00|8811.6|8807.8|8822.9|8819.1|8823.3|8819.5|8810.2|8807|87
1669167000000|2022-11-23 01:30:00|8822.4|8818.6|8821.9|8818.1|8823|8819.2|8814.9|8811.1|78
1669167300000|2022-11-23 01:35:00|8822.9|8819.1|8820.9|8817.1|8825.4|8820.1|8818.4|8815|7
1669167600000|2022-11-23 01:40:00|8819.9|8816.1|8812.8|8809|8824.4|8820.1|8812.8|8809|6
1669167900000|2022-11-23 01:45:00|8813.4|8809.6|8809.5|8805.7|8819.8|8816|8808.1|8805.3|129
1669168200000|2022-11-23 01:50:00|8809.7|8805.9|8804.2|8800.4|8809.9|8806.1|8793.5|8789.7|156
1669168500000|2022-11-23 01:55:00|8804.3|8800.5|8807.3|8803.5|8811.5|8808.1|8802.9|8798.3|40
1669168800000|2022-11-23 02:00:00|8806.8|8803|8799.8|8796|8807.7|8803.9|8794.4|8790.6|35
1669169100000|2022-11-23 02:05:00|8799.4|8795.6|8793.9|8790.1|8799.4|8795.6|8790.9|8787.1|35
1669169400000|2022-11-23 02:10:00|8792.5|8788.7|8796.8|8793|8800.7|8796.5|8786.6|8780.7|105
1669169700000|2022-11-23 02:15:00|8799.7|8791.9|8790.6|8786.8|8800.4|8796.6|8790.6|8785.5|5
1669170000000|2022-11-23 02:20:00|8790.2|8786.4|8788.6|8784.8|8797.3|8792.4|8786.8|8781.3|4
1669170300000|2022-11-23 02:25:00|8788.8|8785|8788.6|8784.8|8792.7|8787.4|8787.2|8783.4|3
1669170600000|2022-11-23 02:30:00|8788.2|8784.4|8786.3|8782.5|8794.7|8790.9|8786.3|8782.5|4
1669170900000|2022-11-23 02:35:00|8785.7|8782.9|8782.2|8778.4|8787.3|8783.5|8780.2|8776.4|17
1669171200000|2022-11-23 02:40:00|8782.1|8778.3|8776.1|8772.3|8786.7|8781.9|8775.6|8769.8|17
1669171500000|2022-11-23 02:45:00|8776.2|8772.4|8779|8775.2|8782.2|8778.6|8775|8771.2|90
1669171800000|2022-11-23 02:50:00|8777.6|8774.8|8776.9|8773.1|8782.4|8777.2|8775.4|8770.2|11
1669172100000|2022-11-23 02:55:00|8777|8773.2|8786|8782.2|8788|8782.7|8777|8773.2|3
1669172400000|2022-11-23 03:00:00|8785.1|8781.3|8773|8769.2|8786.1|8782.3|8773|8768.2|10
1669172700000|2022-11-23 03:05:00|8772.2|8768.4|8772.2|8768.4|8777.5|8773.7|8770.6|8767.2|68
1669173000000|2022-11-23 03:10:00|8772.6|8768.8|8770.3|8766.5|8776.1|8772.3|8769.8|8766|17
1669173300000|2022-11-23 03:15:00|8770.7|8766.9|8774.2|8770.4|8776.2|8771.5|8769.8|8766|3
1669173600000|2022-11-23 03:20:00|8774.6|8770.8|8776.8|8773|8777.2|8773.4|8771.2|8767.4|8
1669173900000|2022-11-23 03:25:00|8776.4|8772.6|8775.8|8772|8778.2|8774.4|8774.4|8771.2|45
1669174200000|2022-11-23 03:30:00|8775.4|8772.6|8781.8|8778|8784.4|8780.6|8775.4|8772.2|25
1669174500000|2022-11-23 03:35:00|8781.3|8777.5|8778.3|8774.5|8781.8|8778|8774.8|8771.6|40
1669174800000|2022-11-23 03:40:00|8778.4|8774.6|8781.3|8777.5|8784.4|8780.6|8778.2|8774.4|24
1669175100000|2022-11-23 03:45:00|8781.7|8777.9|8780.1|8776.3|8781.7|8777.9|8777|8773.2|38
1669175400000|2022-11-23 03:50:00|8781.1|8777.3|8777.1|8773.3|8781.6|8777.8|8773.3|8769.5|43
1669175700000|2022-11-23 03:55:00|8776.7|8772.9|8777.2|8773.4|8778.8|8775|8775.1|8771.3|10
1669176000000|2022-11-23 04:00:00|8777.3|8773.5|8766.7|8762.9|8778.1|8774.3|8766.2|8762.4|22
1669176300000|2022-11-23 04:05:00|8767.3|8763.5|8769.7|8765.9|8770.3|8766.5|8767.3|8763.5|25
1669176600000|2022-11-23 04:10:00|8769.3|8765.5|8771.3|8767.5|8771.8|8768|8767.9|8764.3|51
1669176900000|2022-11-23 04:15:00|8771.2|8768.5|8762.8|8759|8771.2|8768.5|8761.8|8758|20
1669177200000|2022-11-23 04:20:00|8762.3|8758.5|8765.4|8761.6|8766|8762.2|8761.8|8758|3
1669177500000|2022-11-23 04:25:00|8765|8761.2|8759.4|8755.6|8765|8761.2|8759.4|8755.6|3
1669177800000|2022-11-23 04:30:00|8759.3|8755.5|8763.3|8759.5|8764.8|8761|8759.2|8755.4|9
1669178100000|2022-11-23 04:35:00|8763.8|8760|8764.7|8760.9|8765.3|8761.9|8760.8|8757|15
1669178400000|2022-11-23 04:40:00|8764.9|8761.1|8762.7|8758.9|8765.7|8761.9|8762.2|8758.4|6
1669178700000|2022-11-23 04:45:00|8761.2|8758.4|8761.8|8758|8765.4|8761.6|8761.2|8757.5|10
1669179000000|2022-11-23 04:50:00|8762.3|8758.5|8761.6|8757.8|8764.9|8761.1|8761.6|8757.8|8
1669179300000|2022-11-23 04:55:00|8761.3|8757.5|8764.4|8760.6|8767.3|8763.5|8760.8|8757|4
1669179600000|2022-11-23 05:00:00|8763.3|8759.5|8765.3|8761.5|8767.8|8764|8763.3|8759.5|0
1669179900000|2022-11-23 05:05:00|8765.4|8761.6|8767.2|8763.4|8767.4|8764.6|8765.3|8761.5|4
1669180200000|2022-11-23 05:10:00|8766.3|8762.5|8766.7|8762.9|8767.2|8763.4|8764.7|8760.9|9
1669180500000|2022-11-23 05:15:00|8766.8|8763|8767.3|8763.5|8768.7|8764.9|8766.8|8763|2
1669180800000|2022-11-23 05:20:00|8767.5|8763.7|8773.2|8769.4|8773.4|8770|8767.5|8763.7|7
1669181100000|2022-11-23 05:25:00|8773.7|8769.9|8772.4|8769.6|8775.6|8772|8772.2|8768.4|14
1669181400000|2022-11-23 05:30:00|8773.4|8770.6|8755.2|8751.4|8773.4|8770.6|8751.3|8747.5|352
1669181700000|2022-11-23 05:35:00|8755.3|8751.5|8754.1|8750.3|8764.6|8761.8|8754.1|8749.8|134
1669182000000|2022-11-23 05:40:00|8754|8750.2|8765.1|8761.3|8765.6|8761.8|8752.7|8746.8|36
1669182300000|2022-11-23 05:45:00|8765|8761.2|8764.1|8760.3|8769.1|8765.3|8762.6|8759.2|33
1669182600000|2022-11-23 05:50:00|8764.5|8760.7|8769.1|8765.3|8773.3|8769.5|8763|8758.7|90
1669182900000|2022-11-23 05:55:00|8768.7|8764.9|8766.8|8763|8771.2|8767.4|8765.3|8761.5|11
1669183200000|2022-11-23 06:00:00|8766.9|8763.1|8768.3|8764.5|8772.3|8768.5|8765.2|8761.4|16
1669183500000|2022-11-23 06:05:00|8767.8|8764|8762.7|8758.9|8768.3|8764.5|8759.3|8756.5|32
1669183800000|2022-11-23 06:10:00|8762.3|8758.5|8773.1|8769.3|8773.1|8770.3|8760.3|8756.5|80
1669184100000|2022-11-23 06:15:00|8774.1|8770.3|8785.2|8781.4|8786.2|8782.4|8774.1|8770.3|35
1669184400000|2022-11-23 06:20:00|8785.3|8781.5|8789.3|8785.5|8790.3|8786.5|8781.6|8777.8|170
1669184700000|2022-11-23 06:25:00|8788.5|8784.7|8787.4|8783.6|8790.9|8787.1|8782.3|8778.5|45
1669185000000|2022-11-23 06:30:00|8787.8|8784|8788.3|8784.5|8791.5|8787.7|8786.2|8781.7|145
1669185300000|2022-11-23 06:35:00|8789.3|8785.5|8782.7|8778.9|8792.1|8788.3|8780.2|8776.4|26
1669185600000|2022-11-23 06:40:00|8783.1|8779.3|8787.2|8783.4|8789.2|8785.4|8778.1|8774.3|29
1669185900000|2022-11-23 06:45:00|8787.7|8783.9|8788.1|8784.3|8789.8|8785.8|8786.2|8782|29
1669186200000|2022-11-23 06:50:00|8788.2|8784.4|8796.3|8792.5|8797.3|8793.5|8787.6|8783.8|117
1669186500000|2022-11-23 06:55:00|8795.6|8792.8|8790.4|8786.6|8796.7|8792.9|8788|8784.2|161
1669186800000|2022-11-23 07:00:00|8790.8|8788|8785.6|8781.8|8798.6|8794.8|8784.6|8779.6|341
1669187100000|2022-11-23 07:05:00|8786.4|8782.6|8796.5|8792.7|8796.9|8793.1|8779.4|8776.6|151
1669187400000|2022-11-23 07:10:00|8795.4|8791.6|8797.2|8793.4|8800.5|8796.7|8790.3|8786.5|99
1669187700000|2022-11-23 07:15:00|8796.8|8794|8808.3|8804.5|8810.4|8806.6|8796.8|8793|128
1669188000000|2022-11-23 07:20:00|8807.4|8803.6|8814.6|8810.8|8816.6|8812.8|8805.8|8802|857
1669188300000|2022-11-23 07:25:00|8813.7|8809.9|8814.9|8811.1|8815.7|8812.5|8809.2|8805.4|129
1669188600000|2022-11-23 07:30:00|8814.8|8811|8833.5|8829.7|8833.5|8830.1|8812.8|8809|418
1669188900000|2022-11-23 07:35:00|8833.3|8829.5|8832.9|8829.1|8838|8834.2|8826.6|8822.8|314
1669189200000|2022-11-23 07:40:00|8832.5|8829.7|8840.7|8836.9|8844.1|8841.3|8832.5|8829.3|293
1669189500000|2022-11-23 07:45:00|8840.8|8837|8840.1|8836.3|8844.5|8841.3|8837.9|8834.7|284
1669189800000|2022-11-23 07:50:00|8840|8836.2|8836.9|8833.1|8849.1|8845.3|8832.5|8828.7|583
1669190100000|2022-11-23 07:55:00|8836.5|8832.7|8833.9|8830.1|8848.5|8844.7|8833.8|8830|573
1669190400000|2022-11-23 08:00:00|8834.3|8830.5|8851.4|8847.6|8857|8852.6|8832.3|8828.5|472
1669190700000|2022-11-23 08:05:00|8851.5|8847.7|8848.8|8845|8856.9|8853.1|8840|8836.2|612
1669191000000|2022-11-23 08:10:00|8848.9|8845.1|8838.5|8834.7|8849.3|8845.5|8831.5|8828.2|770
1669191300000|2022-11-23 08:15:00|8837.7|8833.9|8851.2|8848.4|8854.4|8850.6|8837.7|8833.9|667
1669191600000|2022-11-23 08:20:00|8850.8|8848|8857.6|8854.8|8859.5|8855.7|8845.6|8841.8|651
1669191900000|2022-11-23 08:25:00|8858|8855.2|8844.8|8841|8867.2|8863.6|8844.2|8840.4|3864
1669192200000|2022-11-23 08:30:00|8846.6|8842.8|8866.2|8862.4|8871.5|8867.7|8844|8840.2|2120
1669192500000|2022-11-23 08:35:00|8865.7|8858.4|8869.2|8865.4|8874.4|8871.2|8854.6|8850.8|299
1669192800000|2022-11-23 08:40:00|8868.8|8866|8882.9|8879.1|8884.9|8881.1|8867.8|8864.4|376
1669193100000|2022-11-23 08:45:00|8882.3|8878.5|8881.6|8878.8|8891.3|8887.7|8880.3|8876.7|481
1669193400000|2022-11-23 08:50:00|8880.7|8877.9|8882.9|8879.1|8893.3|8889.5|8877.1|8873.3|572
1669193700000|2022-11-23 08:55:00|8883.4|8879.6|8859.6|8855.8|8883.8|8880.6|8859.5|8855.7|617
1669194000000|2022-11-23 09:00:00|8862.6|8858.8|8863.1|8859.3|8867.3|8863.5|8857.1|8853.8|605
1669194300000|2022-11-23 09:05:00|8863.3|8859.5|8856|8853.2|8866.3|8862.9|8855|8851.2|419
1669194600000|2022-11-23 09:10:00|8856.4|8853.6|8860.3|8856.5|8863.9|8860.1|8855.8|8850.4|350
1669194900000|2022-11-23 09:15:00|8859.8|8856|8851.5|8847.7|8860.7|8856.9|8849.5|8845.7|421
1669195200000|2022-11-23 09:20:00|8851.9|8848.1|8871.7|8867.9|8871.7|8868.3|8847.9|8844.1|296
1669195500000|2022-11-23 09:25:00|8871.3|8867.5|8872|8868.2|8872.7|8868.9|8861.7|8857.9|480
1669195800000|2022-11-23 09:30:00|8871.2|8867.4|8869.1|8865.3|8873.7|8869.9|8861.9|8858.1|369
1669196100000|2022-11-23 09:35:00|8869.6|8865.8|8880.1|8876.3|8881.7|8877.9|8866.7|8862.9|325
1669196400000|2022-11-23 09:40:00|8879.3|8875.5|8861.5|8857.7|8882.1|8878.5|8860.1|8856.5|942
1669196700000|2022-11-23 09:45:00|8861.1|8858.3|8856.5|8852.7|8864.7|8861.3|8846.1|8843.1|554
1669197000000|2022-11-23 09:50:00|8856.1|8853.3|8859.5|8856.7|8863.5|8860.3|8847.9|8844.9|742
1669197300000|2022-11-23 09:55:00|8860.9|8857.1|8853.6|8849.8|8865.5|8862.1|8846.6|8842.8|1115
1669197600000|2022-11-23 10:00:00|8854.2|8850.4|8846.2|8842.4|8857.6|8853.8|8844.8|8841.2|1014
1669197900000|2022-11-23 10:05:00|8845.6|8841.8|8849.2|8845.4|8849.2|8845.4|8832.9|8829.5|1402
1669198200000|2022-11-23 10:10:00|8849.8|8846|8831.6|8827.8|8854.8|8851|8831.1|8827.3|871
1669198500000|2022-11-23 10:15:00|8831.2|8827.4|8830.7|8827.9|8837.7|8834.2|8826.8|8823.5|877
1669198800000|2022-11-23 10:20:00|8830.9|8828.1|8826.4|8822.6|8834|8830.2|8822.6|8818.8|627
1669199100000|2022-11-23 10:25:00|8826.2|8822.4|8751|8747.2|8826.4|8822.8|8740.2|8733|3006
1669199400000|2022-11-23 10:30:00|8750.8|8747|8705.6|8701.8|8755.5|8751.7|8696.4|8692.2|2592
1669199700000|2022-11-23 10:35:00|8706|8702.2|8698.5|8694.7|8719|8715.6|8696.8|8693.5|2197
1669200000000|2022-11-23 10:40:00|8697.7|8694.9|8638.5|8635.7|8703.5|8700.1|8633.9|8630.3|4687
1669200300000|2022-11-23 10:45:00|8638.1|8635.3|8684|8680.2|8697.7|8693.9|8635.9|8632.1|2712
1669200600000|2022-11-23 10:50:00|8684.1|8680.3|8670.3|8666.5|8688.3|8684.9|8670.1|8666.3|1005
1669200900000|2022-11-23 10:55:00|8670.2|8666.4|8636.6|8632.8|8674.3|8670.5|8632.4|8628.6|1362
1669201200000|2022-11-23 11:00:00|8636.4|8632.6|8646.4|8642.6|8659|8655.6|8628.3|8624.5|2092
1669201500000|2022-11-23 11:05:00|8645.9|8643.1|8592.9|8589.1|8646.4|8643.1|8577.9|8573.3|2347
1669201800000|2022-11-23 11:10:00|8592.5|8588.7|8602.7|8598.9|8611.3|8607.5|8589.9|8586.1|824
1669202100000|2022-11-23 11:15:00|8603.1|8599.3|8616.5|8612.7|8619.1|8615.3|8591.7|8587.9|1082
1669202400000|2022-11-23 11:20:00|8616.9|8613.1|8584.7|8581.9|8627.2|8621.3|8584.7|8581.4|1227
1669202700000|2022-11-23 11:25:00|8584.9|8581.1|8597.5|8593.7|8598.2|8594.9|8569.5|8566|2248
1669203000000|2022-11-23 11:30:00|8597.6|8593.8|8530.1|8526.3|8598|8594.2|8526.5|8523.2|3086
1669203300000|2022-11-23 11:35:00|8530|8526.2|8542.9|8539.1|8544.7|8540.9|8520.5|8516.7|954
1669203600000|2022-11-23 11:40:00|8543.3|8539.5|8553.1|8549.3|8553.1|8549.5|8534.9|8531.7|2259
1669203900000|2022-11-23 11:45:00|8552.7|8549.9|8578.2|8574.4|8581.6|8577.8|8548.1|8544.3|691
1669204200000|2022-11-23 11:50:00|8578.8|8575|8611.2|8607.4|8622.2|8619.4|8578.6|8575|915
1669204500000|2022-11-23 11:55:00|8610.6|8606.8|8611.6|8607.8|8614.6|8610.8|8597|8593.2|487
1669204800000|2022-11-23 12:00:00|8613|8609.2|8610.4|8606.6|8617.4|8613.6|8603|8599.4|505
1669205100000|2022-11-23 12:05:00|8609.4|8605.6|8619.9|8616.1|8625.4|8621.6|8603|8599.2|352
1669205400000|2022-11-23 12:10:00|8620.9|8617.1|8610.9|8607.1|8623.4|8619.6|8603.4|8599.9|369
1669205700000|2022-11-23 12:15:00|8611.4|8607.6|8616.3|8612.5|8617.7|8613.9|8603.8|8600|696
1669206000000|2022-11-23 12:20:00|8616.5|8612.7|8602.5|8598.7|8625.1|8621.3|8596.9|8593.1|595
1669206300000|2022-11-23 12:25:00|8602.4|8598.6|8595|8591.2|8602.4|8598.6|8588.6|8584.8|457
1669206600000|2022-11-23 12:30:00|8594.9|8591.1|8589.9|8586.1|8601.7|8597.9|8585.3|8581.5|355
1669206900000|2022-11-23 12:35:00|8590.4|8586.6|8557.7|8553.9|8591.9|8588.1|8553.7|8549.9|682
1669207200000|2022-11-23 12:40:00|8557.6|8553.8|8553.8|8550|8564.8|8562|8539.6|8536|1388
1669207500000|2022-11-23 12:45:00|8555|8551.2|8565.2|8561.4|8568.3|8564.6|8544|8540.7|379
1669207800000|2022-11-23 12:50:00|8565.4|8561.6|8565.2|8561.4|8566.6|8563.4|8544.7|8540.2|403
1669208100000|2022-11-23 12:55:00|8565|8562.2|8573|8569.2|8586.7|8582.9|8562.4|8558.6|919
1669208400000|2022-11-23 13:00:00|8573.4|8569.6|8567|8563.2|8589.7|8586.3|8559.7|8555.9|919
1669208700000|2022-11-23 13:05:00|8566.1|8562.3|8555.4|8551.6|8566.1|8562.3|8537.8|8534|636
1669209000000|2022-11-23 13:10:00|8554.9|8552.1|8533.5|8529.7|8557.9|8554.1|8526.5|8523.3|827
1669209300000|2022-11-23 13:15:00|8533.4|8529.6|8547.9|8544.1|8557.9|8553.6|8516.8|8513.1|1328
1669209600000|2022-11-23 13:20:00|8547.5|8544.7|8561.1|8557.3|8564.7|8560.9|8531|8527.2|862
1669209900000|2022-11-23 13:25:00|8561.5|8557.7|8535.9|8532.1|8581.3|8577.5|8534.9|8530.1|875
1669210200000|2022-11-23 13:30:00|8535.8|8532|8538.2|8534.4|8544.5|8540.7|8526.7|8523.1|673
1669210500000|2022-11-23 13:35:00|8538.6|8534.8|8514.7|8510.9|8540.5|8536.7|8512.5|8509.7|833
1669210800000|2022-11-23 13:40:00|8515|8511.2|8475.3|8471.5|8515|8511.2|8462.7|8459.2|2456
1669211100000|2022-11-23 13:45:00|8474.7|8471.9|8484.6|8480.8|8488.8|8485.4|8462|8458.2|1002
1669211400000|2022-11-23 13:50:00|8483.6|8479.8|8511.1|8507.3|8520.2|8516.8|8481.4|8477.6|1162
1669211700000|2022-11-23 13:55:00|8510.6|8508.3|8502.5|8498.7|8523.9|8520.1|8499.9|8496.1|879
1669212000000|2022-11-23 14:00:00|8502|8498.2|8550.8|8547|8561.7|8557.9|8477.9|8474.1|2248
1669212300000|2022-11-23 14:05:00|8548.4|8544.6|8574.7|8570.9|8583.3|8579.5|8535|8531.5|2193
1669212600000|2022-11-23 14:10:00|8575.1|8571.3|8506.1|8503.3|8576.7|8572.9|8506.1|8502.7|1079
1669212900000|2022-11-23 14:15:00|8506.5|8502.7|8527.6|8523.8|8536.2|8532.4|8495|8491.7|829
1669213200000|2022-11-23 14:20:00|8527.2|8523.4|8501.9|8498.1|8543.7|8539.9|8500.2|8496.4|2116
1669213500000|2022-11-23 14:25:00|8501.5|8497.7|8516.6|8512.8|8517.6|8513.8|8498.2|8494.4|896
1669213800000|2022-11-23 14:30:00|8515.8|8512|8553.4|8549.6|8555.2|8551.4|8505.6|8502.4|947
1669214100000|2022-11-23 14:35:00|8553.3|8549.5|8528.1|8524.3|8560.6|8557.2|8504.8|8501.4|2570
1669214400000|2022-11-23 14:40:00|8528.2|8524.4|8507.9|8504.1|8536.2|8533.4|8481.3|8477.5|1740
1669214700000|2022-11-23 14:45:00|8507.5|8503.7|8532.6|8528.8|8545.6|8539.8|8497.9|8492.1|1233
1669215000000|2022-11-23 14:50:00|8532.5|8528.7|8509.2|8505.4|8537.6|8534.2|8507|8503.6|656
1669215300000|2022-11-23 14:55:00|8508.8|8505|8475.2|8471.4|8508.8|8505.5|8460.5|8454.6|1729
1669215600000|2022-11-23 15:00:00|8475.6|8471.8|8492.4|8488.6|8515.5|8511.7|8465.8|8461.6|970
1669215900000|2022-11-23 15:05:00|8492.6|8488.8|8504.4|8500.6|8512.4|8509.1|8491.4|8488.2|929
1669216200000|2022-11-23 15:10:00|8504.3|8500.5|8469.9|8466.1|8510.4|8507|8469.4|8466.1|1866
1669216500000|2022-11-23 15:15:00|8469.8|8466|8486.5|8482.7|8490.3|8487.5|8467.3|8464.3|858
1669216800000|2022-11-23 15:20:00|8486.6|8482.8|8469.9|8466.1|8487.7|8484.5|8461.4|8458.6|1484
1669217100000|2022-11-23 15:25:00|8470.4|8466.6|8490.8|8487|8492.9|8488|8461.3|8457.5|1866
1669217400000|2022-11-23 15:30:00|8492.5|8484.7|8419.4|8415.6|8493.8|8490|8416.7|8413.4|4125
1669217700000|2022-11-23 15:35:00|8420.2|8416.4|8422.5|8419.7|8430.6|8426.8|8396.5|8393.3|1953
1669218000000|2022-11-23 15:40:00|8422.9|8420.1|8443.6|8440.8|8452.1|8448.3|8421.1|8418.1|1532
1669218300000|2022-11-23 15:45:00|8443.8|8440|8418.2|8415.4|8447.4|8443.6|8409.6|8405.8|1129
1669218600000|2022-11-23 15:50:00|8419.8|8416|8455.6|8451.8|8455.6|8452.2|8406.8|8403|987
1669218900000|2022-11-23 15:55:00|8456.5|8452.7|8444|8440.2|8460|8456.2|8436.8|8433|1016
1669219200000|2022-11-23 16:00:00|8443.7|8439.9|8457.7|8453.9|8460.7|8456.9|8424|8421.2|1946
1669219500000|2022-11-23 16:05:00|8457.3|8454.5|8459.1|8456.3|8464.1|8460.3|8440.7|8436.9|1525
1669219800000|2022-11-23 16:10:00|8459.5|8455.7|8447.7|8443.9|8459.5|8455.7|8425.9|8423.1|1341
1669220100000|2022-11-23 16:15:00|8446.7|8442.9|8437.3|8433.5|8449.7|8446.3|8426.9|8423.5|933
1669220400000|2022-11-23 16:20:00|8436.5|8432.7|8458.5|8454.7|8464.7|8460.9|8429.9|8427.1|1542
1669220700000|2022-11-23 16:25:00|8458.1|8455.3|8482.8|8479|8496.9|8493.6|8436.1|8431.5|8030
1669221000000|2022-11-23 16:30:00|8480.4|8476.6|8483|8479.2|8487|8483.8|8472.4|8469.6|2334
1669221300000|2022-11-23 16:35:00|8482|8478.4|8490.2|8486.4|8491.2|8487.8|8464.2|8460.8|1457
1669221600000|2022-11-23 16:40:00|8489.6|8486.8|8460.7|8456.9|8490.6|8487.4|8456.4|8453|987
1669221900000|2022-11-23 16:45:00|8460.9|8457.1|8438.3|8435.5|8463.9|8460.1|8434.3|8430.5|729
1669222200000|2022-11-23 16:50:00|8438.7|8434.9|8435.8|8433|8445.8|8442.5|8425.7|8422|645
1669222500000|2022-11-23 16:55:00|8436.3|8433.5|8439.7|8435.9|8444.8|8441|8431.3|8427.9|576
1669222800000|2022-11-23 17:00:00|8439.3|8435.5|8452.8|8449|8460.7|8457.5|8425.6|8422.3|1325
1669223100000|2022-11-23 17:05:00|8453.3|8449.5|8434.8|8431|8458.8|8455.5|8433.4|8429.6|608
1669223400000|2022-11-23 17:10:00|8434.7|8430.9|8436.2|8432.4|8447|8443.2|8433.2|8429.9|858
1669223700000|2022-11-23 17:15:00|8435.8|8433|8433.4|8429.6|8446.4|8443.4|8424.8|8421.5|690
1669224000000|2022-11-23 17:20:00|8433.8|8430|8423.8|8420|8439.4|8435.8|8423.2|8420|601
1669224300000|2022-11-23 17:25:00|8423.4|8420.6|8430.6|8426.8|8435.8|8432.4|8413.1|8409.7|690
1669224600000|2022-11-23 17:30:00|8429.8|8426|8432.2|8428.4|8436.1|8432.8|8420.2|8416.4|793
1669224900000|2022-11-23 17:35:00|8432.6|8428.8|8453.5|8449.7|8455.5|8451.7|8429.1|8425.8|525
1669225200000|2022-11-23 17:40:00|8454.3|8450.5|8439.9|8436.1|8454.5|8450.7|8436.3|8432.5|523
1669225500000|2022-11-23 17:45:00|8439.7|8435.9|8452.6|8448.8|8457.6|8454.7|8433.9|8430.1|448
1669225800000|2022-11-23 17:50:00|8452.5|8448.7|8448.5|8444.7|8454|8450.2|8436.3|8432.5|200
1669226100000|2022-11-23 17:55:00|8448.4|8444.6|8461.8|8458|8469.5|8465.7|8440.9|8437.1|916
1669226400000|2022-11-23 18:00:00|8461.4|8458.6|8467.8|8464|8471.8|8468.4|8458.2|8454.7|712
1669226700000|2022-11-23 18:05:00|8467.4|8464.6|8455.8|8452|8470.8|8467.6|8442.2|8438.4|361
1669227000000|2022-11-23 18:10:00|8456|8452.2|8452.6|8448.8|8466.2|8463|8446.2|8442.4|254
1669227300000|2022-11-23 18:15:00|8453.2|8449.4|8466.6|8462.8|8469.2|8465.8|8448.8|8445|558
1669227600000|2022-11-23 18:20:00|8466.2|8462.4|8469.4|8465.6|8475.8|8472|8466.2|8460.8|464
1669227900000|2022-11-23 18:25:00|8469.8|8466|8470.2|8467.4|8471.8|8468|8457.8|8454|365
1669228200000|2022-11-23 18:30:00|8470.6|8467.8|8464.8|8461|8472.6|8468.8|8451.6|8448.4|838
1669228500000|2022-11-23 18:35:00|8464.7|8460.9|8463.6|8459.8|8467.2|8463.4|8455.2|8451.4|1027
1669228800000|2022-11-23 18:40:00|8464|8460.2|8461.3|8457.5|8464.7|8461.5|8452|8448.6|602
1669229100000|2022-11-23 18:45:00|8461.7|8457.9|8459.4|8455.6|8464.7|8461.5|8454.1|8450.8|973
1669229400000|2022-11-23 18:50:00|8459.6|8455.8|8452.7|8448.9|8461.3|8458.1|8451.1|8448.3|487
1669229700000|2022-11-23 18:55:00|8453.1|8449.3|8459.6|8455.8|8467.9|8464.1|8450.6|8446.8|748
1669230000000|2022-11-23 19:00:00|8460|8456.2|8494.1|8491.3|8497.7|8493.9|8459.5|8455.7|541
1669230300000|2022-11-23 19:05:00|8494.2|8491.4|8486|8482.2|8496.5|8493|8481.8|8478.4|737
1669230600000|2022-11-23 19:10:00|8487.2|8483.4|8482.2|8478.4|8487.8|8484|8465.7|8461.9|571
1669230900000|2022-11-23 19:15:00|8483.6|8479.8|8493.5|8489.7|8498.2|8494.8|8481.2|8477.4|871
1669231200000|2022-11-23 19:20:00|8493.1|8489.3|8504.2|8500.4|8504.2|8500.8|8487.2|8484.4|1098
1669231500000|2022-11-23 19:25:00|8504.1|8500.3|8523.6|8520.8|8531|8527.8|8483.5|8479.7|6024
1669231800000|2022-11-23 19:30:00|8523.2|8520.4|8500.4|8496.6|8525.2|8521.8|8498.6|8495|1620
1669232100000|2022-11-23 19:35:00|8501.8|8498|8488.1|8484.3|8506.1|8502.3|8487.5|8484.3|766
1669232400000|2022-11-23 19:40:00|8488.5|8484.7|8495.5|8492.7|8504.5|8500.7|8488.5|8484.7|700
1669232700000|2022-11-23 19:45:00|8495.9|8493.1|8511.4|8507.6|8512.5|8508.7|8493.9|8490.1|314
1669233000000|2022-11-23 19:50:00|8511.3|8507.5|8502.5|8498.7|8512.9|8509.7|8501.5|8497.7|233
1669233300000|2022-11-23 19:55:00|8502.4|8498.6|8506.5|8502.7|8510.6|8506.8|8499.7|8496.3|139
1669233600000|2022-11-23 20:00:00|8506.1|8502.3|8489.3|8485.5|8507.6|8503.8|8488.9|8485.5|379
1669233900000|2022-11-23 20:05:00|8489.2|8485.4|8480.2|8476.4|8492.3|8488.5|8478.2|8474.4|219
1669234200000|2022-11-23 20:10:00|8479.8|8477|8466|8462.2|8481.2|8477.4|8464.6|8460.8|334
1669234500000|2022-11-23 20:15:00|8466.4|8462.6|8458.7|8454.9|8467|8463.6|8457.8|8454|504
1669234800000|2022-11-23 20:20:00|8459.2|8455.4|8462.1|8458.3|8462.1|8458.3|8452.1|8448.3|198
1669235100000|2022-11-23 20:25:00|8461.7|8457.9|8455.6|8451.8|8467.7|8464.4|8455.2|8451.4|113
1669235400000|2022-11-23 20:30:00|8454.8|8451|8452.8|8449|8457.6|8454.4|8450.8|8447|105
1669235700000|2022-11-23 20:35:00|8452.6|8448.8|8460|8456.2|8464.6|8460.8|8452.2|8448.4|61
1669236000000|2022-11-23 20:40:00|8459.6|8456.8|8458.6|8455.8|8460.4|8456.8|8455|8451.2|58
1669236300000|2022-11-23 20:45:00|8457.3|8454.5|8456|8453.2|8465.6|8462.2|8455.6|8452.2|163
1669236600000|2022-11-23 20:50:00|8455.2|8452.4|8467.7|8463.9|8469.2|8465.9|8455.2|8452.4|75
1669236900000|2022-11-23 20:55:00|8467.2|8463.4|8462.2|8458.4|8467.2|8463.4|8458.9|8455.1|141
1669237200000|2022-11-23 21:00:00|8462.3|8459.4|8464.7|8460.9|8466.1|8462.3|8455.2|8451.4|64
1669237500000|2022-11-23 21:05:00|8464.8|8461|8462.3|8458.5|8465.7|8461.9|8460.7|8457.5|8
1669237800000|2022-11-23 21:10:00|8461.7|8458.9|8460.1|8456.3|8463.2|8459.4|8458.6|8455.1|131
1669238100000|2022-11-23 21:15:00|8460.6|8456.8|8463.1|8459.3|8466.1|8462.9|8460.6|8456.8|27
1669238400000|2022-11-23 21:20:00|8462.7|8458.9|8461.3|8457.5|8462.7|8458.9|8459.1|8455.8|64
1669238700000|2022-11-23 21:25:00|8461.7|8457.9|8451.1|8447.3|8462.1|8458.9|8449.7|8445.9|49
1669239000000|2022-11-23 21:30:00|8452|8448.2|8456.1|8452.3|8457.3|8453.8|8451.1|8447.3|45
1669239300000|2022-11-23 21:35:00|8456.3|8452.5|8456.6|8452.8|8461.2|8457.4|8456.1|8452.3|14
1669239600000|2022-11-23 21:40:00|8456.5|8452.7|8457.1|8453.3|8457.3|8453.5|8455.7|8452.3|24
1669239900000|2022-11-23 21:45:00|8457.3|8453.5|8458.5|8455.7|8459.1|8455.9|8455.3|8451.9|40
1669240200000|2022-11-23 21:50:00|8458.1|8455.3|8461.7|8457.9|8461.7|8458.9|8456.1|8452.3|30
1669240500000|2022-11-23 21:55:00|8462.1|8458.3|8464.4|8460.6|8464.9|8461.7|8456.9|8453.1|142
1669240800000|2022-11-23 22:00:00|8463.8|8460|8456.6|8452.8|8465.6|8460|8456.6|8451.4|21
1669241100000|2022-11-23 22:05:00|8455.8|8452|8452.2|8448.4|8457.7|8452|8452.2|8448.4|2
1669241400000|2022-11-23 22:10:00|8451.8|8448|8452.9|8445.1|8453.1|8449.2|8450.2|8444.5|19
1669242000000|2022-11-23 22:20:00|8450.9|8443.1|8448.8|8445|8450.9|8445|8448.8|8443|10
1669242300000|2022-11-23 22:25:00|8450.4|8442.6|8450.4|8442.6|8450.4|8442.6|8450.4|8442.6|0
1669242600000|2022-11-23 22:30:00|8450.2|8442.4|8458.4|8454.6|8460.7|8454.6|8450.2|8442.4|1
1669242900000|2022-11-23 22:35:00|8458.8|8455|8453.9|8446.1|8460.5|8456.9|8452.9|8445.1|8
1669243200000|2022-11-23 22:40:00|8453.8|8446|8452.2|8444.4|8456.1|8449.8|8446.7|8443.4|7
1669243500000|2022-11-23 22:45:00|8451.5|8443.7|8450.5|8442.7|8451.5|8443.7|8450.5|8442.7|2
1669243800000|2022-11-23 22:50:00|8448.4|8445.6|8451.1|8443.3|8451.4|8446.9|8448.1|8443.1|0
1669244100000|2022-11-23 22:55:00|8449|8445.2|8455|8447.2|8455.1|8449.8|8447|8441.1|6
1669251600000|2022-11-24 01:00:00|8492|8488.2|8487.9|8484.1|8500.6|8496.8|8479.1|8475.3|187
1669251900000|2022-11-24 01:05:00|8488.7|8484.9|8504.8|8501|8505.7|8501.9|8484.3|8480.5|108
1669252200000|2022-11-24 01:10:00|8503.8|8500.4|8496.2|8492.4|8505|8500.6|8483.2|8480|103
1669252500000|2022-11-24 01:15:00|8496.3|8492.5|8499.1|8495.3|8501|8497.4|8492.8|8488.8|41
1669252800000|2022-11-24 01:20:00|8499.5|8495.7|8502.4|8498.6|8503.6|8499.2|8493.4|8489.6|63
1669253100000|2022-11-24 01:25:00|8501.5|8497.7|8508.4|8504.6|8510.9|8505.6|8499.4|8495.6|17
1669253400000|2022-11-24 01:30:00|8508.9|8505.1|8506.4|8502.6|8514.5|8510.3|8503.9|8498.7|31
1669253700000|2022-11-24 01:35:00|8506.9|8503.1|8510.3|8506.5|8514.4|8508.6|8500|8494.1|33
1669254000000|2022-11-24 01:40:00|8509.9|8506.1|8517.1|8513.3|8520.2|8514.5|8507.3|8502|16
1669254300000|2022-11-24 01:45:00|8516.1|8512.3|8510.5|8506.7|8517.1|8513.3|8510|8504.8|7
1669254600000|2022-11-24 01:50:00|8510.3|8506.5|8503.1|8499.3|8514.5|8510.7|8502.1|8498.3|19
1669254900000|2022-11-24 01:55:00|8503.6|8499.8|8500|8496.2|8505.2|8500.4|8496.2|8492.4|22
1669255200000|2022-11-24 02:00:00|8501|8497.2|8503.1|8499.3|8504|8500.2|8496.6|8492.8|56
1669255500000|2022-11-24 02:05:00|8505|8497.2|8503.9|8500.1|8508.9|8505.1|8500.5|8496.7|19
1669255800000|2022-11-24 02:10:00|8506.2|8502.4|8501.8|8498|8508.7|8503.6|8497.6|8491.9|31
1669256100000|2022-11-24 02:15:00|8501.6|8497.8|8502.9|8500.1|8505.1|8500.2|8499|8493.7|38
1669256400000|2022-11-24 02:20:00|8503.4|8499.6|8501.9|8498.1|8504|8500.3|8501.9|8498.1|11
1669256700000|2022-11-24 02:25:00|8502|8498.2|8502|8498.2|8504.9|8500.3|8501.1|8497.1|8
1669257000000|2022-11-24 02:30:00|8501.5|8497.7|8499.3|8495.5|8505|8501.1|8498.9|8493.1|102
1669257300000|2022-11-24 02:35:00|8498.4|8494.6|8498|8494.2|8499.4|8496.1|8494.4|8490.6|38
1669257600000|2022-11-24 02:40:00|8498.8|8495|8500.8|8497|8501.3|8497.5|8497.4|8492.3|1
1669257900000|2022-11-24 02:45:00|8501.3|8497.5|8521|8517.2|8524.5|8519.8|8499.9|8495.7|230
1669258200000|2022-11-24 02:50:00|8521.6|8517.8|8516|8512.2|8525.5|8519.8|8514.6|8510.7|6
1669258500000|2022-11-24 02:55:00|8516.4|8512.6|8516.6|8512.8|8519.1|8514.7|8511.9|8507.7|2
1669258800000|2022-11-24 03:00:00|8517.1|8513.3|8517.5|8513.7|8519.1|8515.7|8515.1|8511.3|5
1669259100000|2022-11-24 03:05:00|8517.6|8513.8|8509.7|8505.9|8522.1|8516.9|8506.3|8500.9|38
1669259400000|2022-11-24 03:10:00|8510.2|8506.4|8504.6|8500.8|8511.7|8506.9|8503.2|8499.4|37
1669259700000|2022-11-24 03:15:00|8504.7|8500.9|8505.1|8501.3|8508.6|8504.8|8503.2|8497.4|1
1669260000000|2022-11-24 03:20:00|8505|8501.2|8509.6|8505.8|8514.1|8509.7|8504.2|8500.4|2
1669260300000|2022-11-24 03:25:00|8508.7|8504.9|8510.7|8506.9|8511.6|8508|8507.6|8503.8|18
1669260600000|2022-11-24 03:30:00|8510.6|8506.8|8509.2|8505.4|8512.1|8507.3|8504.7|8501.3|29
1669260900000|2022-11-24 03:35:00|8508.7|8504.9|8509.3|8505.5|8511.2|8505.9|8507.7|8503.4|1
1669261200000|2022-11-24 03:40:00|8510.2|8506.4|8508.6|8504.8|8511.7|8507.9|8507.7|8503.9|11
1669261500000|2022-11-24 03:45:00|8508.2|8504.4|8509.4|8505.6|8512|8508.2|8506.9|8502.8|18
1669261800000|2022-11-24 03:50:00|8509.6|8505.8|8508|8504.2|8509.6|8506.3|8507|8503.2|12
1669262100000|2022-11-24 03:55:00|8507.5|8503.7|8507|8503.2|8510|8504.2|8506.5|8501.3|8
1669262400000|2022-11-24 04:00:00|8507.1|8503.3|8508.2|8504.4|8510.5|8506.3|8507.1|8502.7|30
1669262700000|2022-11-24 04:05:00|8507.7|8503.9|8512.5|8508.7|8514.4|8511.2|8507.7|8503.9|47
1669263000000|2022-11-24 04:10:00|8511.5|8507.7|8511.1|8507.3|8512.1|8508.3|8507.6|8504.2|11
1669263300000|2022-11-24 04:15:00|8512|8508.2|8507.6|8503.8|8512|8508.2|8507.5|8503.7|9
1669263600000|2022-11-24 04:20:00|8506.6|8503.2|8505.4|8501.6|8507.6|8503.8|8505.4|8501.6|37
1669263900000|2022-11-24 04:25:00|8504.4|8501.1|8501.4|8497.6|8505.9|8502.1|8500.4|8496.6|11
1669264200000|2022-11-24 04:30:00|8501.3|8497.5|8500.4|8496.6|8501.4|8497.6|8499.4|8495.6|5
1669264500000|2022-11-24 04:35:00|8499.9|8496.1|8506.3|8502.5|8507.3|8503.5|8499.9|8496.1|5
1669264800000|2022-11-24 04:40:00|8506.8|8503|8506.5|8502.7|8509.4|8505.5|8506.3|8501.6|18
1669265100000|2022-11-24 04:45:00|8506.6|8502.8|8506.9|8503.1|8509.4|8505.6|8505.4|8502.2|8
1669265400000|2022-11-24 04:50:00|8507.3|8503.5|8506.3|8502.5|8508.4|8504.6|8505.4|8501.6|13
1669265700000|2022-11-24 04:55:00|8506.8|8503|8508.3|8504.5|8508.8|8505.6|8506.3|8502.5|10
1669266000000|2022-11-24 05:00:00|8508.4|8504.6|8502.3|8498.5|8508.8|8505|8501.3|8497.5|12
1669266300000|2022-11-24 05:05:00|8502.8|8499|8494.3|8490.5|8502.8|8499|8494.3|8490|10
1669266600000|2022-11-24 05:10:00|8494.8|8491|8494.4|8490.6|8496.4|8492.6|8493.8|8490|6
1669266900000|2022-11-24 05:15:00|8494.3|8490.5|8496.8|8493|8497.4|8493.6|8494.3|8490.5|2
1669267200000|2022-11-24 05:20:00|8497.3|8493.5|8493.2|8490.4|8497.3|8493.5|8493.2|8490|9
1669267500000|2022-11-24 05:25:00|8494|8490.2|8494.7|8491.9|8496.7|8493|8494|8490.2|18
1669267800000|2022-11-24 05:30:00|8494.8|8491|8473|8469.2|8496.5|8492.7|8470.5|8466.7|303
1669268100000|2022-11-24 05:35:00|8473.1|8469.3|8477.5|8473.7|8479.9|8476.5|8469.9|8467.1|68
1669268400000|2022-11-24 05:40:00|8477.6|8473.8|8476.4|8472.6|8484.5|8480.7|8475.9|8472.1|38
1669268700000|2022-11-24 05:45:00|8476|8472.2|8478.8|8475|8482.1|8479|8476|8472.2|22
1669269000000|2022-11-24 05:50:00|8478.3|8474.5|8482.8|8479|8485.8|8482|8477.9|8474.1|22
1669269300000|2022-11-24 05:55:00|8484.3|8480.5|8479.8|8476|8484.8|8481.5|8478.9|8475.1|8
1669269600000|2022-11-24 06:00:00|8479.9|8476.1|8483.8|8480|8485.9|8482.1|8478.4|8474.6|23
1669269900000|2022-11-24 06:05:00|8483.4|8479.6|8472.8|8469|8484.3|8480.5|8471|8466.5|17
1669270200000|2022-11-24 06:10:00|8472.3|8468.5|8482.4|8478.6|8482.4|8479.1|8470.4|8466.6|34
1669270500000|2022-11-24 06:15:00|8482.7|8478.9|8478.4|8474.6|8483.7|8479.9|8473.4|8468.7|58
1669270800000|2022-11-24 06:20:00|8478.5|8474.7|8479.9|8476.1|8480.5|8476.7|8475|8471.2|7
1669271100000|2022-11-24 06:25:00|8480|8476.2|8473.8|8470|8480|8476.2|8470.8|8465.1|16
1669271400000|2022-11-24 06:30:00|8474|8470.2|8471.1|8467.3|8475.9|8470.6|8464.4|8460.6|23
1669271700000|2022-11-24 06:35:00|8471.9|8468.1|8464.4|8460.6|8475.5|8471.1|8463.9|8458.7|14
1669272000000|2022-11-24 06:40:00|8464|8460.2|8469.6|8465.8|8475|8471.2|8459.1|8455.8|31
1669272300000|2022-11-24 06:45:00|8471.5|8463.7|8464.2|8460.4|8471.5|8466.3|8451.2|8447.8|125
1669272600000|2022-11-24 06:50:00|8463.8|8460|8463.7|8459.9|8468.7|8465.9|8460.2|8456.9|85
1669272900000|2022-11-24 06:55:00|8464.7|8460.9|8460.2|8457.4|8469.2|8464.4|8458.7|8453.9|170
1669273200000|2022-11-24 07:00:00|8461.7|8457.9|8480.6|8476.8|8483.6|8480.3|8461.2|8457.8|162
1669273500000|2022-11-24 07:05:00|8479.1|8476.3|8464.8|8461|8482.9|8479.1|8464.2|8460.4|133
1669273800000|2022-11-24 07:10:00|8464.7|8460.9|8453.8|8450|8464.9|8461.5|8448.3|8444.5|97
1669274100000|2022-11-24 07:15:00|8454.3|8450.5|8452.9|8449.1|8461.8|8458|8452.3|8448.9|32
1669274400000|2022-11-24 07:20:00|8453.5|8449.7|8458.2|8454.4|8464.7|8459.9|8453.5|8449.7|45
1669274700000|2022-11-24 07:25:00|8459.2|8455.4|8470|8466.2|8471.8|8468|8459.2|8455.4|104
1669275000000|2022-11-24 07:30:00|8470.1|8466.3|8470.9|8467.1|8475.3|8472.1|8467.9|8464.1|106
1669275300000|2022-11-24 07:35:00|8471|8467.2|8474.9|8471.1|8481.4|8475.1|8465.4|8461.6|88
1669275600000|2022-11-24 07:40:00|8474.4|8470.6|8492.7|8488.9|8498.9|8493.6|8474.4|8470.6|334
1669275900000|2022-11-24 07:45:00|8493.9|8490.1|8490.9|8487.1|8496.9|8493.1|8487.3|8483.2|166
1669276200000|2022-11-24 07:50:00|8489.8|8486|8491.9|8488.1|8493.9|8490.1|8485.4|8482|221
1669276500000|2022-11-24 07:55:00|8491.4|8487.6|8485.4|8481.6|8495.3|8492.5|8484.5|8481.2|460
1669276800000|2022-11-24 08:00:00|8485|8481.2|8498.1|8494.3|8503.7|8499.9|8484.4|8479.6|349
1669277100000|2022-11-24 08:05:00|8498.5|8494.7|8488|8484.2|8498.6|8494.8|8485|8481.2|214
1669277400000|2022-11-24 08:10:00|8488.5|8484.7|8471.5|8467.7|8489|8485.2|8471.5|8467.7|746
1669277700000|2022-11-24 08:15:00|8471.6|8467.8|8472.3|8468.5|8483.5|8478.1|8463.1|8459.5|1220
1669278000000|2022-11-24 08:20:00|8472.7|8468.9|8481.1|8477.3|8486.6|8482.8|8468.9|8465.1|1362
1669278300000|2022-11-24 08:25:00|8481|8477.2|8466.6|8462.8|8491.5|8487.7|8465.7|8460.8|3750
1669278600000|2022-11-24 08:30:00|8466.1|8463.3|8500.6|8497.8|8501.8|8499|8463.5|8459.2|2134
1669278900000|2022-11-24 08:35:00|8501|8498.2|8502.1|8498.3|8503.6|8498.7|8486.5|8482.7|295
1669279200000|2022-11-24 08:40:00|8502|8498.2|8481.8|8479|8503.1|8499.3|8480.9|8477.1|586
1669279500000|2022-11-24 08:45:00|8483.7|8479.9|8482.6|8478.8|8488.4|8484.6|8482.6|8478.8|154
1669279800000|2022-11-24 08:50:00|8483|8479.2|8482.3|8479.5|8483.4|8480.3|8478|8474.2|143
1669280100000|2022-11-24 08:55:00|8481.2|8477.4|8485|8482.2|8496.7|8492.9|8479.7|8475.9|517
1669280400000|2022-11-24 09:00:00|8487.4|8483.6|8485.4|8481.6|8503.3|8499.9|8484.1|8480.3|375
1669280700000|2022-11-24 09:05:00|8485.5|8481.7|8488.4|8484.6|8490.4|8486.8|8473.6|8469.8|472
1669281000000|2022-11-24 09:10:00|8489.3|8485.5|8496.3|8492.5|8502.4|8498.6|8485.4|8481.6|174
1669281300000|2022-11-24 09:15:00|8496.7|8492.9|8490.1|8486.3|8500.7|8496.9|8488.3|8484.3|171
1669281600000|2022-11-24 09:20:00|8490.4|8486.6|8502.4|8498.6|8502.9|8499.1|8490.1|8484.3|251
1669281900000|2022-11-24 09:25:00|8502.3|8498.5|8497.6|8493.8|8503.9|8501.1|8494.5|8490.7|505
1669282200000|2022-11-24 09:30:00|8498.1|8494.3|8507|8503.2|8507.9|8504.1|8496.1|8492.3|348
1669282500000|2022-11-24 09:35:00|8505.6|8501.8|8512.6|8508.8|8512.6|8508.8|8504.5|8500.7|274
1669282800000|2022-11-24 09:40:00|8513.1|8509.3|8509.3|8505.5|8518.6|8515.3|8501.1|8495.8|378
1669283100000|2022-11-24 09:45:00|8510.1|8506.3|8505.8|8502|8519.2|8514.9|8504.9|8500.6|383
1669283400000|2022-11-24 09:50:00|8505.9|8502.1|8504.3|8500.5|8511.2|8507.4|8500.3|8496.5|262
1669283700000|2022-11-24 09:55:00|8504.2|8500.4|8495.7|8491.9|8507.4|8502|8493.2|8489.4|486
1669284000000|2022-11-24 10:00:00|8496.6|8492.8|8499.3|8495.5|8502.6|8498.8|8490.2|8485.6|269
1669284300000|2022-11-24 10:05:00|8498.9|8495.1|8504.4|8500.6|8508.3|8503.6|8497.2|8491.5|257
1669284600000|2022-11-24 10:10:00|8504.5|8500.7|8519|8515.2|8521.7|8518.1|8504.5|8500.7|269
1669284900000|2022-11-24 10:15:00|8519.5|8515.7|8536.8|8533|8537.8|8534|8519|8515.2|682
1669285200000|2022-11-24 10:20:00|8537.2|8533.4|8534.3|8530.5|8539.1|8534.6|8525.5|8521.1|216
1669285500000|2022-11-24 10:25:00|8534.8|8531|8518.8|8515|8535.3|8531|8518.8|8515|487
1669285800000|2022-11-24 10:30:00|8518.3|8514.5|8504.6|8500.8|8519.8|8516|8503.1|8498.2|1269
1669286100000|2022-11-24 10:35:00|8505.2|8501.4|8498.7|8494.9|8507.7|8503.3|8488.7|8484.9|439
1669286400000|2022-11-24 10:40:00|8498.2|8494.4|8495.5|8491.7|8504.9|8501.1|8495.5|8491.7|99
1669286700000|2022-11-24 10:45:00|8495.2|8491.4|8460.1|8456.3|8499.4|8493.6|8459.6|8455.8|1242
1669287000000|2022-11-24 10:50:00|8460.5|8456.7|8476.5|8472.7|8478.5|8475|8458|8454.7|685
1669287300000|2022-11-24 10:55:00|8477.5|8473.7|8464|8460.2|8481.5|8476.2|8464|8460.2|219
1669287600000|2022-11-24 11:00:00|8464.9|8461.1|8458.1|8454.3|8472.1|8468.6|8455.8|8450.2|162
1669287900000|2022-11-24 11:05:00|8458.6|8454.8|8449.6|8445.8|8461.2|8457.4|8449.1|8444.3|121
1669288200000|2022-11-24 11:10:00|8451|8447.2|8443.1|8439.3|8451|8447.2|8435.3|8431.5|903
1669288500000|2022-11-24 11:15:00|8443.6|8439.8|8450.9|8447.1|8462.8|8456.9|8443.6|8439.2|383
1669288800000|2022-11-24 11:20:00|8450.1|8446.3|8460.2|8456.4|8465.5|8461.7|8450.1|8445.8|592
1669289100000|2022-11-24 11:25:00|8463.7|8455.9|8461.6|8458.8|8467.2|8463.8|8455.5|8451.7|411
1669289400000|2022-11-24 11:30:00|8462.6|8457.9|8471.2|8467.4|8471.8|8467.9|8459.6|8456.4|261
1669289700000|2022-11-24 11:35:00|8471.4|8467.6|8477.9|8475.1|8478.3|8475.5|8465.7|8461.9|1736
1669290000000|2022-11-24 11:40:00|8478.9|8475.5|8485.7|8481.9|8487.8|8483|8474.8|8471|213
1669290300000|2022-11-24 11:45:00|8484.8|8481|8481.7|8477.9|8485.3|8481.5|8475.5|8471.7|103
1669290600000|2022-11-24 11:50:00|8482.6|8478.8|8488|8484.2|8491.8|8488|8477.5|8473.2|947
1669290900000|2022-11-24 11:55:00|8490.1|8482.3|8495.8|8492|8497.1|8493.9|8486.3|8480.6|293
1669291200000|2022-11-24 12:00:00|8496.2|8492.4|8489.7|8485.9|8500.4|8496.6|8486.7|8482.9|243
1669291500000|2022-11-24 12:05:00|8490.2|8486.4|8492.8|8489|8499|8494.1|8485.1|8481.3|100
1669291800000|2022-11-24 12:10:00|8492.9|8489.1|8494.4|8490.6|8497.8|8492.1|8488.7|8484|321
1669292100000|2022-11-24 12:15:00|8493.9|8490.1|8491.4|8487.6|8496.5|8492.7|8485.5|8481.7|628
1669292400000|2022-11-24 12:20:00|8491.6|8487.8|8480.9|8477.1|8491.7|8487.8|8477.4|8473.6|41
1669292700000|2022-11-24 12:25:00|8480.5|8476.7|8487.5|8483.7|8490.5|8486.7|8480.5|8476.7|11
1669293000000|2022-11-24 12:30:00|8487|8483.2|8477.4|8473.6|8487.1|8483.3|8473.9|8468.1|64
1669293300000|2022-11-24 12:35:00|8475.4|8471.6|8479.4|8475.6|8480.4|8476.6|8474.4|8469.6|10
1669293600000|2022-11-24 12:40:00|8478.4|8474.7|8486.6|8482.8|8489.6|8485.8|8475.4|8471.6|28
1669293900000|2022-11-24 12:45:00|8487.1|8483.3|8487.1|8483.3|8489.5|8486.7|8479.6|8475.8|38
1669294200000|2022-11-24 12:50:00|8486.5|8482.7|8494.6|8490.8|8495.1|8490.8|8484.5|8480.3|441
1669294500000|2022-11-24 12:55:00|8492.6|8488.8|8481.3|8477.5|8494.6|8490.8|8480.4|8476.6|108
1669294800000|2022-11-24 13:00:00|8481.9|8478.1|8484.5|8480.7|8488.6|8484.8|8476.4|8470.8|462
1669295100000|2022-11-24 13:05:00|8483.5|8479.7|8489.6|8485.8|8496.1|8492.3|8478.4|8475.1|222
1669295400000|2022-11-24 13:10:00|8489.1|8485.3|8475|8471.2|8489.6|8485.8|8472.2|8468.4|84
1669295700000|2022-11-24 13:15:00|8477.5|8469.7|8483.4|8479.6|8483.6|8479.8|8473.5|8469.7|51
1669296000000|2022-11-24 13:20:00|8483.3|8479.5|8466.6|8462.8|8485.6|8481.8|8465.5|8462.7|660
1669296300000|2022-11-24 13:25:00|8467.1|8463.3|8464.7|8460.9|8469.2|8465.4|8462.2|8458.4|66
1669296600000|2022-11-24 13:30:00|8464.6|8460.8|8451.6|8447.8|8466.7|8462.9|8447.6|8444|378
1669296900000|2022-11-24 13:35:00|8451.1|8447.3|8449.2|8445.4|8454.2|8450.4|8443.6|8440.3|205
1669297200000|2022-11-24 13:40:00|8448.8|8445|8453.5|8449.7|8457.8|8454.4|8448.3|8442.4|226
1669297500000|2022-11-24 13:45:00|8452.6|8448.8|8441.1|8437.3|8452.6|8448.8|8437.1|8433.3|187
1669297800000|2022-11-24 13:50:00|8441.3|8437.5|8413.3|8409.5|8446.6|8440.7|8411.3|8407.1|866
1669298100000|2022-11-24 13:55:00|8412.8|8409|8401.7|8397.9|8428|8424.2|8400.7|8397.4|1696
1669298400000|2022-11-24 14:00:00|8401.6|8397.8|8429.4|8425.6|8429.4|8425.6|8401|8397.2|1067
1669298700000|2022-11-24 14:05:00|8429.2|8425.4|8439.6|8435.8|8445.4|8441.6|8427.3|8423.5|240
1669299000000|2022-11-24 14:10:00|8438.5|8434.7|8440.3|8436.5|8450.3|8447|8434.2|8430|259
1669299300000|2022-11-24 14:15:00|8439.9|8436.1|8484.6|8480.8|8486.6|8482.8|8439.9|8436.1|681
1669299600000|2022-11-24 14:20:00|8484.3|8480.5|8493.3|8489.5|8494.7|8491.1|8478.1|8472.4|457
1669299900000|2022-11-24 14:25:00|8492.4|8488.6|8480.3|8472.5|8493.3|8488.6|8474.3|8468.4|462
1669300200000|2022-11-24 14:30:00|8478.4|8474.6|8474.1|8470.3|8488.5|8483.8|8470.1|8466.3|203
1669300500000|2022-11-24 14:35:00|8474|8470.2|8474.1|8470.3|8482.4|8478.6|8465.8|8462|296
1669300800000|2022-11-24 14:40:00|8473.6|8469.8|8471|8467.2|8485.5|8480.3|8468.8|8465|248
1669301100000|2022-11-24 14:45:00|8470.6|8466.8|8472.8|8469|8473.2|8469.5|8455.2|8452.4|184
1669301400000|2022-11-24 14:50:00|8472.4|8468.6|8475.3|8471.5|8479.6|8476.4|8466.8|8463|59
1669301700000|2022-11-24 14:55:00|8474.9|8471.1|8468.3|8464.5|8475.8|8472|8458.3|8454.5|97
1669302000000|2022-11-24 15:00:00|8468.6|8464.8|8467.8|8464|8490.2|8487.4|8464.2|8460.8|269
1669302300000|2022-11-24 15:05:00|8468.2|8464.4|8469.6|8465.8|8481.6|8477.8|8464.6|8460.8|132
1669302600000|2022-11-24 15:10:00|8468.7|8464.9|8473.5|8469.7|8475.5|8471.1|8463.7|8459.9|207
1669302900000|2022-11-24 15:15:00|8473.9|8470.1|8475.7|8471.9|8480.5|8475.7|8467.2|8463.4|230
1669303200000|2022-11-24 15:20:00|8475.2|8471.4|8470.8|8467|8476.6|8472.8|8467.8|8464|65
1669303500000|2022-11-24 15:25:00|8469.3|8465.5|8475.5|8471.7|8475.5|8472.1|8464.9|8462|102
1669303800000|2022-11-24 15:30:00|8477.5|8473.7|8477.3|8473.5|8481.5|8477.7|8474.8|8471|106
1669304100000|2022-11-24 15:35:00|8478.3|8474.5|8475.8|8472|8487.8|8484|8471.3|8467.5|104
1669304400000|2022-11-24 15:40:00|8475.9|8472.1|8473.3|8469.5|8481.8|8478|8469.8|8466.5|163
1669304700000|2022-11-24 15:45:00|8473|8469.2|8477.9|8474.1|8481.3|8477.5|8471.3|8467.5|103
1669305000000|2022-11-24 15:50:00|8477.8|8474|8474.9|8471.1|8479.4|8475.6|8471|8468.1|136
1669305300000|2022-11-24 15:55:00|8473.9|8470.1|8486|8482.2|8488.6|8485.2|8473.5|8469.7|424
1669305600000|2022-11-24 16:00:00|8485.6|8482.8|8466.6|8463.8|8489|8485.2|8466.2|8463.2|292
1669305900000|2022-11-24 16:05:00|8467|8464.2|8466.3|8463.5|8470.6|8466.8|8461.5|8457.7|229
1669306200000|2022-11-24 16:10:00|8466.8|8462.5|8470.2|8467.4|8471.8|8468.5|8459.8|8457|199
1669306500000|2022-11-24 16:15:00|8469.8|8467|8464.8|8461|8474.2|8471|8457.6|8453.8|356
1669306800000|2022-11-24 16:20:00|8464.3|8461.5|8482.3|8479.5|8484.8|8481|8462.3|8458.5|681
1669307100000|2022-11-24 16:25:00|8482.9|8479.1|8512.8|8509|8520.1|8517.3|8481.9|8478.1|5676
1669307400000|2022-11-24 16:30:00|8512.3|8508.5|8509.5|8505.7|8519.8|8516.4|8502.8|8499|1790
1669307700000|2022-11-24 16:35:00|8508.6|8504.8|8518.2|8514.4|8520.6|8517.4|8508.6|8504.8|482
1669308000000|2022-11-24 16:40:00|8518.1|8514.3|8508.9|8505.1|8522.6|8519.4|8507.5|8504.1|276
1669308300000|2022-11-24 16:45:00|8508.5|8504.7|8512.2|8508.4|8520.1|8516.4|8506.5|8503.3|313
1669308600000|2022-11-24 16:50:00|8512.1|8508.3|8501.1|8497.3|8516.1|8512.3|8501.1|8497.3|139
1669308900000|2022-11-24 16:55:00|8500.6|8496.8|8505.4|8501.6|8508.9|8505.1|8496.9|8491.2|293
1669309200000|2022-11-24 17:00:00|8504.9|8501.1|8494.4|8490.6|8507|8503.2|8493.5|8489.7|207
1669309500000|2022-11-24 17:05:00|8494.3|8490.5|8492.3|8488.5|8494.4|8490.6|8483.3|8480|70
1669309800000|2022-11-24 17:10:00|8492.2|8488.4|8487.6|8483.8|8493.3|8489.8|8485.6|8482.3|89
1669310100000|2022-11-24 17:15:00|8487.7|8483.9|8488.4|8484.6|8495|8491.2|8485.4|8481.6|301
1669310400000|2022-11-24 17:20:00|8488.5|8484.7|8491.8|8488|8497.3|8493|8487.9|8484.1|279
1669310700000|2022-11-24 17:25:00|8493|8489.2|8490.1|8486.3|8496.1|8492.3|8488.6|8484.8|105
1669311000000|2022-11-24 17:30:00|8490.6|8486.8|8496.2|8492.4|8496.6|8492.8|8490|8486.8|74
1669311300000|2022-11-24 17:35:00|8496.6|8492.8|8500.7|8496.9|8505.6|8501.8|8493.3|8489.5|38
1669311600000|2022-11-24 17:40:00|8501.1|8497.3|8506.1|8502.3|8508.2|8504.4|8497|8493.2|235
1669311900000|2022-11-24 17:45:00|8506|8502.2|8501.2|8497.4|8509.6|8505.4|8500.1|8496.3|120
1669312200000|2022-11-24 17:50:00|8502|8498.2|8496.8|8493|8502.1|8498.3|8495.2|8492|132
1669312500000|2022-11-24 17:55:00|8497.2|8493.4|8535.6|8532.8|8537.8|8534.7|8497.2|8493.4|1765
1669312800000|2022-11-24 18:00:00|8535.7|8532.9|8530.5|8526.7|8538.5|8533.4|8529.5|8526.7|296
1669313100000|2022-11-24 18:05:00|8531.4|8527.6|8531|8528.2|8533.5|8529.9|8527.6|8524.2|135
1669313400000|2022-11-24 18:10:00|8531.2|8528.4|8532|8528.2|8536.5|8533.1|8530|8526.8|133
1669313700000|2022-11-24 18:15:00|8530.6|8527.8|8520.7|8516.9|8532.7|8529.8|8520.2|8516.9|69
1669314000000|2022-11-24 18:20:00|8520.2|8516.4|8523.2|8519.4|8524.6|8520.8|8514.6|8511.3|148
1669314300000|2022-11-24 18:25:00|8522.2|8518.4|8511|8503.2|8523.2|8519.9|8509.3|8503.2|179
1669314600000|2022-11-24 18:30:00|8510.2|8502.4|8510.2|8502.4|8510.2|8502.4|8510.2|8502.4|0
1669338000000|2022-11-25 01:00:00|8542|8534.2|8538.4|8534.6|8548.5|8544.7|8531.5|8526.2|79
1669338300000|2022-11-25 01:05:00|8537.9|8534.1|8545.6|8537.8|8554.5|8550.7|8533.6|8528.2|94
1669338600000|2022-11-25 01:10:00|8545.1|8537.3|8532.6|8528.8|8545.1|8539.3|8531.6|8525.9|71
1669338900000|2022-11-25 01:15:00|8533.6|8529.8|8537.6|8533.8|8539.1|8533.8|8528.6|8523.3|34
1669339200000|2022-11-25 01:20:00|8538.6|8534.8|8544.2|8540.4|8547.7|8542.8|8538.3|8532.9|29
1669339500000|2022-11-25 01:25:00|8546.1|8538.3|8546.6|8542.8|8548|8544.3|8541.6|8535.9|32
1669339800000|2022-11-25 01:30:00|8545.6|8541.8|8532.7|8528.9|8548|8541.8|8532.6|8528.8|64
1669340100000|2022-11-25 01:35:00|8532.3|8529.5|8533.6|8529.8|8539.1|8534.4|8529.6|8525.8|26
1669340400000|2022-11-25 01:40:00|8533.1|8529.3|8526.1|8522.3|8535.1|8530.9|8522.7|8518.9|53
1669340700000|2022-11-25 01:45:00|8526|8522.2|8531.2|8527.4|8533.7|8529.9|8524.6|8520.5|28
1669341000000|2022-11-25 01:50:00|8531.1|8527.3|8532.2|8528.4|8535.7|8530.4|8526.6|8520.9|31
1669341300000|2022-11-25 01:55:00|8530.2|8526.4|8534.2|8530.4|8535.7|8531|8526.2|8520.9|3
1669341600000|2022-11-25 02:00:00|8534.6|8530.8|8543.2|8539.4|8547.1|8541.3|8532.8|8529|6
1669341900000|2022-11-25 02:05:00|8543.8|8540|8542.2|8538.4|8546.7|8542.9|8539.6|8534.3|13
1669342200000|2022-11-25 02:10:00|8541.6|8537.8|8549.2|8545.4|8551.8|8547.9|8539.7|8535.9|69
1669342500000|2022-11-25 02:15:00|8548.8|8545|8549.4|8545.6|8551.3|8547.1|8547.9|8543.5|26
1669342800000|2022-11-25 02:20:00|8549.8|8546.6|8549.4|8545.6|8552.4|8547.1|8546.4|8542.6|12
1669343100000|2022-11-25 02:25:00|8550.3|8546.5|8545.8|8542|8551.4|8547.1|8542.8|8539|15
1669343400000|2022-11-25 02:30:00|8544.4|8541.6|8549.9|8546.1|8552.7|8546.9|8544.4|8541.1|10
1669343700000|2022-11-25 02:35:00|8550.3|8546.5|8544.7|8540.9|8550.3|8546.5|8543.7|8539.4|3
1669344000000|2022-11-25 02:40:00|8544.3|8540.5|8541.3|8537.5|8549.7|8545.9|8541.3|8537.5|23
1669344300000|2022-11-25 02:45:00|8541.7|8537.9|8538.7|8534.9|8544.8|8539.5|8538.7|8534.9|2
1669344600000|2022-11-25 02:50:00|8538.2|8534.4|8539.2|8536.4|8542.2|8537.9|8536.7|8531.4|12
1669344900000|2022-11-25 02:55:00|8539.9|8536.1|8534.8|8531|8542.2|8538.6|8533.2|8529.9|25
1669345200000|2022-11-25 03:00:00|8535|8531.2|8530.9|8527.1|8538.4|8534.6|8530.4|8525.6|1
1669345500000|2022-11-25 03:05:00|8531.9|8528.1|8529.9|8526.1|8536.4|8531.1|8529.9|8526.1|6
1669345800000|2022-11-25 03:10:00|8530|8526.2|8527|8523.2|8531.1|8526.2|8522.9|8518.1|24
1669346100000|2022-11-25 03:15:00|8526.9|8523.1|8530.9|8527.1|8532.9|8527.2|8525.1|8521.1|6
1669346400000|2022-11-25 03:20:00|8529.6|8525.8|8540.9|8537.1|8544.8|8541|8529.6|8525.8|37
1669346700000|2022-11-25 03:25:00|8542.3|8538.5|8537.9|8534.1|8543.4|8538.5|8536.9|8532.1|18
1669347000000|2022-11-25 03:30:00|8537.4|8533.6|8544|8540.2|8548.4|8544|8537.4|8531.7|4
1669347300000|2022-11-25 03:35:00|8544.4|8540.6|8547|8543.2|8548.9|8543.3|8543.4|8538.1|0
1669347600000|2022-11-25 03:40:00|8546.4|8542.6|8545|8541.2|8547.9|8544.1|8543.4|8539.6|2
1669347900000|2022-11-25 03:45:00|8545.4|8541.6|8547.4|8543.6|8548.9|8545.6|8544.4|8540.6|6
1669348200000|2022-11-25 03:50:00|8547|8543.2|8546|8542.2|8547|8543.2|8545.1|8541.3|0
1669348500000|2022-11-25 03:55:00|8545.9|8542.1|8550|8546.2|8550.4|8546.6|8544.1|8541.3|11
1669348800000|2022-11-25 04:00:00|8550.4|8546.6|8552.9|8549.1|8556.2|8553|8549|8545.2|36
1669349100000|2022-11-25 04:05:00|8553.1|8549.3|8557.4|8553.6|8562.5|8558.6|8553.1|8549.3|75
1669349400000|2022-11-25 04:10:00|8557.9|8554.1|8554.9|8551.1|8558.4|8554.6|8554.4|8551|4
1669349700000|2022-11-25 04:15:00|8554.4|8550.6|8554.4|8550.6|8556.9|8553.1|8553.9|8550.1|7
1669350000000|2022-11-25 04:20:00|8554|8550.2|8560|8556.2|8561.5|8556.2|8553|8547.1|5
1669350300000|2022-11-25 04:25:00|8559.9|8556.1|8560.9|8557.1|8563.5|8558.2|8558.5|8553.1|18
1669350600000|2022-11-25 04:30:00|8560|8556.2|8560|8556.2|8560.5|8557.2|8558|8552.7|5
1669350900000|2022-11-25 04:35:00|8559.5|8555.7|8561.1|8557.3|8565|8560.1|8559.5|8554.7|1
1669351200000|2022-11-25 04:40:00|8562|8558.2|8570|8566.2|8572.9|8567.7|8561.5|8557.1|63
1669351500000|2022-11-25 04:45:00|8569.9|8566.1|8568|8564.2|8570|8566.2|8566|8561.7|2
1669351800000|2022-11-25 04:50:00|8569.5|8561.7|8568.5|8564.7|8571.5|8566.7|8567|8561.7|12
1669352100000|2022-11-25 04:55:00|8568.9|8565.1|8569.4|8565.6|8571.9|8566.2|8566.4|8562.6|2
1669352400000|2022-11-25 05:00:00|8569|8565.2|8569|8565.2|8569|8565.2|8565.4|8560.7|13
1669352700000|2022-11-25 05:05:00|8569.4|8565.6|8570|8566.2|8574|8570.2|8568.4|8564.6|15
1669353000000|2022-11-25 05:10:00|8570.1|8566.3|8564.9|8562.1|8574|8570.2|8564.9|8562.1|14
1669353300000|2022-11-25 05:15:00|8565.4|8562.6|8568|8564.2|8569.5|8565.1|8562.9|8559.1|45
1669353600000|2022-11-25 05:20:00|8568.4|8564.6|8569|8565.2|8571.3|8567.5|8568|8564.2|16
1669353900000|2022-11-25 05:25:00|8568.4|8564.6|8568|8564.2|8571|8567.2|8567.9|8564.1|0
1669354200000|2022-11-25 05:30:00|8568.5|8564.7|8574.9|8571.1|8579.4|8575.6|8567.9|8563.1|22
1669354500000|2022-11-25 05:35:00|8575.3|8571.5|8567|8563.2|8576.4|8572.6|8561.5|8557.7|49
1669354800000|2022-11-25 05:40:00|8567.4|8563.6|8564.4|8560.6|8570.9|8565.2|8559.5|8553.7|41
1669355100000|2022-11-25 05:45:00|8566.3|8558.5|8559|8555.2|8566.3|8560.6|8556.2|8552.9|10
1669355400000|2022-11-25 05:50:00|8561|8557.2|8560.5|8556.7|8565.4|8561.6|8560.5|8556.7|19
1669355700000|2022-11-25 05:55:00|8560.7|8556.9|8565.9|8562.1|8567.5|8563.7|8560.5|8556.7|18
1669356000000|2022-11-25 06:00:00|8565.5|8561.7|8562.5|8558.7|8572.5|8567.2|8562|8558.2|61
1669356300000|2022-11-25 06:05:00|8564.4|8560.6|8560|8556.2|8568.3|8564.5|8558|8553.2|19
1669356600000|2022-11-25 06:10:00|8559|8555.2|8546.8|8543|8559|8555.2|8545.6|8541.1|112
1669356900000|2022-11-25 06:15:00|8548.7|8540.9|8538.8|8535|8550.9|8547.1|8538.8|8535|90
1669357200000|2022-11-25 06:20:00|8538.7|8534.9|8543.3|8539.5|8545.8|8541|8536.8|8530.1|140
1669357500000|2022-11-25 06:25:00|8543.2|8539.4|8540.7|8536.9|8543.8|8540|8538.2|8534.4|34
1669357800000|2022-11-25 06:30:00|8541.2|8537.4|8542.8|8539|8544.8|8540|8535.2|8531.4|49
1669358100000|2022-11-25 06:35:00|8543.8|8540|8546.4|8542.6|8553.9|8549.8|8543.8|8540|353
1669358400000|2022-11-25 06:40:00|8546|8542.2|8554|8550.2|8554.9|8550.2|8541.9|8536.7|157
1669358700000|2022-11-25 06:45:00|8554.1|8550.3|8557.1|8553.3|8559.6|8554.7|8552.6|8548.2|92
1669359000000|2022-11-25 06:50:00|8557|8553.2|8548|8544.2|8558|8553.2|8545.1|8541.3|241
1669359300000|2022-11-25 06:55:00|8547.6|8543.8|8540.1|8536.3|8552.5|8546.7|8540.1|8534.8|109
1669359600000|2022-11-25 07:00:00|8539.6|8535.8|8553.1|8549.3|8554.1|8550.3|8537.6|8533.8|23
1669359900000|2022-11-25 07:05:00|8552.1|8548.3|8549.1|8545.3|8556.1|8552.3|8547|8543.2|77
1669360200000|2022-11-25 07:10:00|8550.1|8546.3|8553.6|8550.8|8554|8550.8|8544.1|8540.3|57
1669360500000|2022-11-25 07:15:00|8554.3|8550.5|8552.6|8549.8|8556.5|8552.7|8552.1|8548.9|65
1669360800000|2022-11-25 07:20:00|8552.1|8549.3|8554.5|8550.7|8556.7|8553.3|8552.1|8549|50
1669361100000|2022-11-25 07:25:00|8556.7|8552.9|8563.2|8559.4|8565.2|8561.4|8556.3|8552.9|20
1669361400000|2022-11-25 07:30:00|8563.1|8559.3|8568.2|8564.4|8572.1|8568.3|8562.2|8558.4|68
1669361700000|2022-11-25 07:35:00|8567.8|8564|8562.7|8558.9|8568.7|8564.9|8562.1|8558.9|33
1669362000000|2022-11-25 07:40:00|8562.1|8559.3|8556.1|8552.3|8568.3|8563.5|8553.1|8549.3|132
1669362300000|2022-11-25 07:45:00|8556.6|8552.8|8560|8556.2|8560.9|8558.1|8555.1|8551.3|145
1669362600000|2022-11-25 07:50:00|8562.1|8558.3|8563.6|8559.8|8566.4|8561.8|8559.7|8554.3|99
1669362900000|2022-11-25 07:55:00|8563.7|8559.9|8556.7|8552.9|8568.1|8564.3|8555.1|8552.1|164
1669363200000|2022-11-25 08:00:00|8556.2|8552.4|8588.5|8585.7|8588.5|8585.7|8550.2|8546.4|531
1669363500000|2022-11-25 08:05:00|8589.6|8585.8|8588.1|8584.3|8595.6|8591.8|8584.1|8580.3|613
1669363800000|2022-11-25 08:10:00|8587.6|8583.8|8594.6|8590.8|8595.6|8591.8|8583.5|8578.4|230
1669364100000|2022-11-25 08:15:00|8593.6|8589.8|8581.1|8577.3|8594.4|8590.8|8578.2|8574.4|343
1669364400000|2022-11-25 08:20:00|8581.2|8577.4|8595.2|8591.4|8598.6|8595.4|8581.2|8577.4|393
1669364700000|2022-11-25 08:25:00|8594.8|8591|8582.8|8579|8597.3|8593.9|8578.3|8574.5|2452
1669365000000|2022-11-25 08:30:00|8582.6|8578.8|8611.2|8607.4|8612.2|8608.4|8581.1|8577.3|1840
1669365300000|2022-11-25 08:35:00|8610.7|8606.9|8620.6|8616.8|8627.1|8622.3|8608.2|8605.4|693
1669365600000|2022-11-25 08:40:00|8620.4|8616.6|8610.6|8607.8|8623.1|8619.3|8609.1|8605.3|605
1669365900000|2022-11-25 08:45:00|8610.1|8607.3|8591.6|8587.8|8610.1|8607.3|8591.1|8587.3|880
1669366200000|2022-11-25 08:50:00|8592.1|8588.3|8602.6|8598.8|8603.6|8599.3|8587.1|8583.3|330
1669366500000|2022-11-25 08:55:00|8603.1|8599.3|8591.1|8587.3|8603.1|8599.8|8591.1|8587.3|249
1669366800000|2022-11-25 09:00:00|8591.3|8587.5|8583.3|8579.5|8601.9|8598.1|8581.8|8578|461
1669367100000|2022-11-25 09:05:00|8584.7|8580.9|8601.4|8597.6|8605.6|8600.9|8582.3|8578.5|157
1669367400000|2022-11-25 09:10:00|8600.9|8597.1|8599.6|8595.8|8603.6|8599.8|8592.9|8589.1|210
1669367700000|2022-11-25 09:15:00|8600.4|8596.6|8621.7|8617.9|8623.8|8620|8593.9|8589.7|330
1669368000000|2022-11-25 09:20:00|8622.4|8618.9|8626.1|8622.3|8633.7|8629.9|8620.2|8616|329
1669368300000|2022-11-25 09:25:00|8625.7|8621.9|8631.2|8627.4|8633.2|8628.3|8616.6|8612.8|231
1669368600000|2022-11-25 09:30:00|8631.3|8627.5|8638.7|8634.9|8640.1|8636.3|8629.6|8624.8|154
1669368900000|2022-11-25 09:35:00|8639.2|8635.4|8643.5|8639.7|8649.3|8645.5|8634.1|8629.4|503
1669369200000|2022-11-25 09:40:00|8643.6|8639.8|8656|8652.2|8661.5|8657.7|8638.3|8634.5|381
1669369500000|2022-11-25 09:45:00|8656.2|8652.4|8657.2|8653.4|8664.2|8660.1|8655.3|8651.1|248
1669369800000|2022-11-25 09:50:00|8656.8|8653|8648.2|8644.4|8658.5|8654.7|8643.5|8640.2|419
1669370100000|2022-11-25 09:55:00|8648.1|8644.3|8660.8|8657|8661.8|8658.4|8647.2|8643.4|147
1669370400000|2022-11-25 10:00:00|8661.2|8657.4|8657.4|8653.6|8661.2|8657.4|8651.3|8647.5|137
1669370700000|2022-11-25 10:05:00|8657.9|8654.1|8664.4|8660.6|8676.9|8673.7|8657.9|8654.1|343
1669371000000|2022-11-25 10:10:00|8665.9|8658.1|8667|8663.2|8671.9|8668.1|8661.9|8657.2|209
1669371300000|2022-11-25 10:15:00|8668|8664.2|8665.3|8661.5|8677.3|8674.5|8663.3|8658.4|206
1669371600000|2022-11-25 10:20:00|8665.2|8661.4|8661.4|8657.6|8665.7|8662.4|8656.4|8653.1|303
1669371900000|2022-11-25 10:25:00|8661.9|8658.1|8669.2|8666.4|8669.2|8666.4|8658.4|8654.6|317
1669372200000|2022-11-25 10:30:00|8668.7|8665.9|8651.3|8647.5|8669.1|8665.9|8650.9|8647.1|271
1669372500000|2022-11-25 10:35:00|8651.4|8647.6|8657.8|8654|8658.3|8654.5|8648.3|8644.1|279
1669372800000|2022-11-25 10:40:00|8657.3|8653.5|8656.6|8652.8|8660.8|8655.5|8652.5|8648.2|348
1669373100000|2022-11-25 10:45:00|8656.5|8652.7|8656.8|8653|8661.4|8657.6|8653.3|8649|644
1669373400000|2022-11-25 10:50:00|8656.7|8652.9|8649.7|8645.9|8657.2|8653.4|8643.6|8640.3|262
1669373700000|2022-11-25 10:55:00|8649.2|8646.4|8670.1|8666.3|8673.7|8668.4|8648.2|8645.3|132
1669374000000|2022-11-25 11:00:00|8670.6|8666.8|8659.8|8656|8677.6|8674.3|8659.7|8655.9|159
1669374300000|2022-11-25 11:05:00|8660.3|8656.5|8657.8|8655|8661.8|8658|8644.8|8641.4|480
1669374600000|2022-11-25 11:10:00|8658.3|8654.5|8668.1|8664.3|8671.8|8668|8657.3|8653.5|241
1669374900000|2022-11-25 11:15:00|8669|8665.2|8661.5|8657.7|8674.6|8669.3|8655.9|8652.1|202
1669375200000|2022-11-25 11:20:00|8662.5|8658.7|8665.5|8661.7|8666|8662.2|8661.9|8657.2|313
1669375500000|2022-11-25 11:25:00|8665.3|8661.5|8676|8672.2|8677.9|8674.1|8663|8659.8|534
1669375800000|2022-11-25 11:30:00|8675.5|8671.7|8679.7|8675.9|8691.9|8686.2|8675.5|8671.7|424
1669376100000|2022-11-25 11:35:00|8679.9|8676.1|8682.8|8679|8685.7|8682.4|8677.3|8673.1|382
1669376400000|2022-11-25 11:40:00|8682.3|8678.5|8686.7|8682.9|8688.8|8685|8681.8|8678|193
1669376700000|2022-11-25 11:45:00|8687.2|8684.4|8683.4|8679.6|8689.7|8685.9|8676.8|8673.5|220
1669377000000|2022-11-25 11:50:00|8684.3|8680.5|8684.7|8680.9|8687.7|8683.9|8677.7|8673.9|106
1669377300000|2022-11-25 11:55:00|8684.2|8680.4|8676.1|8672.3|8685.7|8682.3|8675.2|8671.4|84
1669377600000|2022-11-25 12:00:00|8676.6|8672.8|8673.8|8670|8679.6|8673.9|8672.1|8668.3|103
1669377900000|2022-11-25 12:05:00|8672.8|8669.4|8667.7|8663.9|8673.2|8669.4|8666.2|8662.4|56
1669378200000|2022-11-25 12:10:00|8666.7|8662.9|8672.1|8668.3|8674.1|8670.8|8666.1|8662.3|190
1669378500000|2022-11-25 12:15:00|8672.6|8668.8|8672.2|8668.4|8673.1|8669.9|8668.7|8664.9|73
1669378800000|2022-11-25 12:20:00|8671.7|8667.9|8671.8|8668|8672.7|8669.9|8665.7|8662.4|209
1669379100000|2022-11-25 12:25:00|8668.2|8664.4|8666.3|8663.5|8674.9|8671.1|8665.7|8662.5|240
1669379400000|2022-11-25 12:30:00|8667.2|8663.4|8671.7|8667.9|8673.2|8669.4|8659.8|8656|251
1669379700000|2022-11-25 12:35:00|8671.2|8667.4|8674.3|8670.5|8681.3|8677.5|8671.2|8667.4|256
1669380000000|2022-11-25 12:40:00|8674.7|8670.9|8674.2|8670.4|8677.2|8673.9|8665.1|8661.8|302
1669380300000|2022-11-25 12:45:00|8677.2|8673.4|8666.2|8662.4|8678.1|8674.3|8663.2|8659.6|361
1669380600000|2022-11-25 12:50:00|8665.8|8662|8667.3|8663.5|8670.8|8667|8663.2|8659.9|205
1669380900000|2022-11-25 12:55:00|8666.8|8663|8658.7|8654.9|8668.5|8665.3|8655.7|8652|332
1669381200000|2022-11-25 13:00:00|8659.2|8655.4|8616|8612.2|8659.2|8655.4|8615.4|8611.6|490
1669381500000|2022-11-25 13:05:00|8615.2|8611.4|8633.7|8629.9|8633.7|8629.9|8610.6|8604.9|675
1669381800000|2022-11-25 13:10:00|8633.2|8629.4|8637.3|8633.5|8641.9|8637.2|8629.8|8626|386
1669382100000|2022-11-25 13:15:00|8636.8|8633|8624.3|8620.5|8643.3|8638.5|8621.9|8618.7|156
1669382400000|2022-11-25 13:20:00|8623.8|8620|8619.8|8616|8628.9|8625.5|8613.5|8609.7|388
1669382700000|2022-11-25 13:25:00|8618.8|8615|8614.3|8610.5|8623.8|8620|8607.2|8603.4|148
1669383000000|2022-11-25 13:30:00|8615.2|8611.4|8602.3|8598.5|8617.7|8612.4|8598.2|8594.4|228
1669383300000|2022-11-25 13:35:00|8602.8|8599|8597.3|8593.5|8604.7|8600.9|8588.7|8584.9|686
1669383600000|2022-11-25 13:40:00|8597.4|8593.6|8594.8|8591|8604.3|8601|8592.3|8588.5|379
1669383900000|2022-11-25 13:45:00|8594.3|8590.5|8600.8|8597|8600.9|8597.5|8585.3|8582|505
1669384200000|2022-11-25 13:50:00|8600.3|8597.5|8595.2|8591.4|8610.2|8606.5|8590.2|8587.4|647
1669384500000|2022-11-25 13:55:00|8594.7|8590.9|8582.7|8578.9|8597.2|8593.4|8578.2|8575.4|565
1669384800000|2022-11-25 14:00:00|8583.7|8579.9|8573.2|8569.4|8584.2|8580.8|8563.1|8559.3|1284
1669385100000|2022-11-25 14:05:00|8574.6|8570.8|8568.2|8564.4|8583.7|8579.9|8562.2|8558.4|515
1669385400000|2022-11-25 14:10:00|8568.3|8564.5|8568.7|8564.9|8574.7|8570.9|8556.8|8553.5|574
1669385700000|2022-11-25 14:15:00|8569.1|8565.3|8552.9|8549.1|8574.2|8570.4|8548.6|8545.1|630
1669386000000|2022-11-25 14:20:00|8552.4|8548.6|8542.1|8538.3|8552.9|8549.1|8520.6|8516.8|761
1669386300000|2022-11-25 14:25:00|8542|8538.2|8554.9|8551.1|8559.8|8556|8532.9|8529.1|525
1669386600000|2022-11-25 14:30:00|8552.9|8549.1|8538.3|8534.5|8560.4|8554.1|8527.6|8523.3|497
1669386900000|2022-11-25 14:35:00|8537.5|8533.7|8554.1|8550.3|8554.2|8550.4|8528.5|8524.2|826
1669387200000|2022-11-25 14:40:00|8553.2|8549.4|8567.2|8564.4|8572.8|8567|8540.3|8536|279
1669387500000|2022-11-25 14:45:00|8566.2|8562.4|8564.6|8560.8|8573.7|8569.9|8552.8|8549|440
1669387800000|2022-11-25 14:50:00|8563.6|8559.8|8582.1|8578.3|8594.2|8587.9|8562.7|8557.8|412
1669388100000|2022-11-25 14:55:00|8582.5|8578.7|8572.1|8568.3|8587.6|8583.8|8570.6|8566.8|213
1669388400000|2022-11-25 15:00:00|8571.7|8567.9|8541.1|8537.3|8573.1|8569.3|8531|8527.3|460
1669388700000|2022-11-25 15:05:00|8540.6|8536.8|8557.2|8553.4|8561.8|8558|8540.6|8536.8|297
1669389000000|2022-11-25 15:10:00|8556.7|8552.9|8540|8536.2|8558.8|8555|8539.5|8535.1|368
1669389300000|2022-11-25 15:15:00|8539.8|8536|8538.6|8534.8|8546.6|8542.8|8532.5|8528.7|102
1669389600000|2022-11-25 15:20:00|8538.1|8534.3|8537.3|8533.5|8544.2|8540.4|8528.6|8525.3|577
1669389900000|2022-11-25 15:25:00|8536.9|8533.1|8538.9|8535.1|8544.3|8541.1|8531.9|8528.7|381
1669390200000|2022-11-25 15:30:00|8539|8535.2|8545|8541.2|8550.5|8546.7|8536.4|8532.6|232
1669390500000|2022-11-25 15:35:00|8544.6|8540.8|8546.5|8542.7|8554.4|8551.1|8541.5|8537.7|454
1669390800000|2022-11-25 15:40:00|8547.3|8543.5|8548.7|8544.9|8549.6|8546.2|8527.3|8523.5|347
1669391100000|2022-11-25 15:45:00|8549.6|8545.8|8544.1|8540.3|8553.7|8550.9|8541.6|8537.8|303
1669391400000|2022-11-25 15:50:00|8543.1|8539.3|8525.9|8522.1|8543.1|8539.3|8525.8|8522|869
1669391700000|2022-11-25 15:55:00|8526.8|8523|8502.3|8499.5|8529.8|8526|8501.5|8498.2|2331
1669392000000|2022-11-25 16:00:00|8502.5|8499.7|8499.8|8496|8513.4|8509.6|8493|8489.3|1751
1669392300000|2022-11-25 16:05:00|8500.4|8496.6|8501|8497.2|8513.5|8509.7|8497|8493.7|622
1669392600000|2022-11-25 16:10:00|8501.4|8497.6|8501.2|8497.4|8516.5|8512.7|8499|8493.3|394
1669392900000|2022-11-25 16:15:00|8501.7|8497.9|8506.7|8502.9|8509.2|8505.4|8496|8492.7|393
1669393200000|2022-11-25 16:20:00|8506.2|8502.4|8521.7|8517.9|8528.8|8525|8503.8|8500.4|980
1669393500000|2022-11-25 16:25:00|8521.6|8517.8|8535.3|8531.5|8541.9|8539|8508.6|8504.7|4039
1669393800000|2022-11-25 16:30:00|8533.3|8529.5|8507.7|8503.9|8533.3|8529.5|8499.3|8495.8|1148
1669394100000|2022-11-25 16:35:00|8508.1|8504.3|8501.1|8497.3|8510.1|8507.2|8496.6|8493.3|512
1669394400000|2022-11-25 16:40:00|8501.6|8497.8|8497.7|8493.9|8502.5|8498.7|8491.6|8487.8|556
1669394700000|2022-11-25 16:45:00|8498.1|8494.3|8496.1|8492.3|8515.2|8511.9|8495.6|8491.9|344
1669395000000|2022-11-25 16:50:00|8495.7|8491.9|8489.1|8485.3|8504.1|8500.3|8489.1|8485.3|189
1669395300000|2022-11-25 16:55:00|8489.2|8485.4|8494.6|8490.8|8501.5|8497.7|8486.5|8483.2|650
1669395600000|2022-11-25 17:00:00|8495.5|8491.7|8492|8488.2|8495.6|8492.2|8486.5|8483.2|888
1669395900000|2022-11-25 17:05:00|8492.5|8489.7|8477|8473.2|8493|8489.7|8471.6|8467.7|220
1669396200000|2022-11-25 17:10:00|8478|8474.2|8458.5|8454.7|8481.5|8475.6|8458.1|8454.7|437
1669396500000|2022-11-25 17:15:00|8458|8454.2|8455.6|8451.8|8460.6|8456.9|8448.7|8445.4|460
1669396800000|2022-11-25 17:20:00|8454.7|8450.9|8439.6|8435.8|8457.6|8453.9|8436.5|8432.7|551
1669397100000|2022-11-25 17:25:00|8439.1|8435.3|8415.9|8412.1|8440.1|8436.3|8402.1|8398.3|686
1669397400000|2022-11-25 17:30:00|8414.1|8410.3|8412.8|8409|8418.7|8414.9|8401.6|8398.3|646
1669397700000|2022-11-25 17:35:00|8413.7|8409.9|8427.1|8424.3|8427.7|8424.3|8406.6|8402.8|344
1669398000000|2022-11-25 17:40:00|8426.7|8423.9|8425.1|8421.3|8433.6|8429.8|8416.7|8413|449
1669398300000|2022-11-25 17:45:00|8426.1|8422.3|8421.6|8417.8|8434.1|8430.3|8418.7|8415.3|425
1669398600000|2022-11-25 17:50:00|8422.1|8418.3|8413.7|8410.9|8423.6|8419.8|8411.6|8406.8|276
1669398900000|2022-11-25 17:55:00|8412.7|8409.9|8420.6|8416.8|8428.1|8423.3|8405.7|8401.9|951
1669399200000|2022-11-25 18:00:00|8421.1|8417.3|8410.6|8407.8|8422|8418.8|8403.6|8398.9|290
1669399500000|2022-11-25 18:05:00|8411.6|8406.8|8402|8398.2|8414.5|8411.2|8401.5|8398.2|325
1669399800000|2022-11-25 18:10:00|8401.5|8398.7|8409|8406.2|8409.5|8406.2|8401.4|8396.7|326
1669400100000|2022-11-25 18:15:00|8409.6|8405.8|8404.4|8400.6|8411|8406.3|8401.4|8397.1|452
1669400400000|2022-11-25 18:20:00|8404.9|8401.1|8394.5|8390.7|8412.9|8409.1|8392.5|8388.7|368
1669400700000|2022-11-25 18:25:00|8395|8391.2|8374|8371.2|8400.4|8395.3|8367.6|8363.2|3971
1669401000000|2022-11-25 18:30:00|8374.3|8370.5|8375.4|8367.6|8390.6|8385.8|8370.9|8367.1|526
1669401300000|2022-11-25 18:35:00|8373.3|8369.5|8384.7|8380.9|8384.7|8380.9|8370.4|8366.6|320
1669401600000|2022-11-25 18:40:00|8384.2|8380.4|8395.2|8391.4|8396.2|8392.4|8382.2|8376.5|361
1669401900000|2022-11-25 18:45:00|8394.7|8390.9|8384.4|8380.6|8397.9|8394.1|8381.9|8378.1|295
1669402200000|2022-11-25 18:50:00|8384.9|8381.1|8390|8386.2|8391|8387.2|8380.4|8377.5|206
1669402500000|2022-11-25 18:55:00|8389.1|8385.3|8390.2|8386.4|8394|8388.7|8386.7|8382.8|162
1669402800000|2022-11-25 19:00:00|8392.1|8389.3|8391.6|8387.8|8397.7|8391.8|8390.6|8384.3|93
1669403100000|2022-11-25 19:05:00|8393.7|8385.9|8391.2|8387.4|8395.7|8390.8|8390.2|8384.9|117
1669403400000|2022-11-25 19:10:00|8390.7|8387.9|8386.4|8382.6|8391.4|8387.9|8386.4|8382.6|173
1669403700000|2022-11-25 19:15:00|8385.4|8381.6|8393.1|8390.3|8394.7|8390.3|8384.4|8379|381
1669404000000|2022-11-25 19:20:00|8393.7|8389.9|8403.5|8399.7|8407.2|8402.8|8392.5|8388.7|54
1669404300000|2022-11-25 19:25:00|8404|8400.2|8402|8398.2|8419.9|8412.3|8402|8396.2|100
1669404600000|2022-11-25 19:30:00|8403.9|8396.1|8414.6|8410.8|8421.1|8415.3|8403.9|8396.1|107
1669404900000|2022-11-25 19:35:00|8414.1|8411.3|8420.5|8416.7|8421.6|8416.8|8414.1|8411.3|27
1669405200000|2022-11-25 19:40:00|8418.5|8412.7|8421.2|8413.4|8421.7|8416.7|8418.5|8411.7|23
1669405500000|2022-11-25 19:45:00|8423|8415.2|8410.3|8402.5|8438.5|8432.7|8405.3|8397.5|46
1669405800000|2022-11-25 19:50:00|8418.9|8411.1|8404.8|8401|8420.4|8413.9|8400.3|8395|62
1669406100000|2022-11-25 19:55:00|8410.7|8402.9|8401.9|8394.1|8411.3|8405.4|8392.5|8388|47
1669590000000|2022-11-27 23:00:00|8374.5|8366.7|8361.5|8353.7|8393.1|8385.3|8349.2|8343.9|320
1669590300000|2022-11-27 23:05:00|8362|8354.2|8359.9|8356.1|8377.5|8372.2|8358.5|8353.7|109
1669590600000|2022-11-27 23:10:00|8360.8|8357|8345.3|8337.5|8362.3|8358.5|8341.8|8335.5|143
1669590900000|2022-11-27 23:15:00|8343.8|8340|8349.8|8342|8352.8|8347|8336.3|8330.5|14
1669591200000|2022-11-27 23:20:00|8347.8|8344|8357.8|8354|8359.3|8354.5|8347.8|8342.5|31
1669591500000|2022-11-27 23:25:00|8357.3|8353.5|8357.3|8353.5|8358.3|8354.5|8352.8|8347.5|6
1669591800000|2022-11-27 23:30:00|8357.8|8354|8345.8|8342|8357.8|8354|8345.3|8340|5
1669592100000|2022-11-27 23:35:00|8346.3|8342.5|8341.8|8334|8355.8|8350|8337.8|8331.6|2
1669592400000|2022-11-27 23:40:00|8341.3|8333.5|8343.9|8336.1|8348.3|8341.5|8331.9|8328.6|17
1669592700000|2022-11-27 23:45:00|8341.9|8338.1|8340.3|8336.5|8349.4|8345.6|8339.9|8334|12
1669593000000|2022-11-27 23:50:00|8342.4|8334.6|8338.8|8336|8350.8|8345|8338.8|8334.6|26
1669593300000|2022-11-27 23:55:00|8339.3|8335.5|8346.4|8342.6|8349.9|8343.6|8338.3|8333.5|63
1669593600000|2022-11-28 00:00:00|8346.9|8343.1|8349.8|8346|8353.9|8349.1|8342.4|8337|1696
1669593900000|2022-11-28 00:05:00|8350.3|8346.5|8352.3|8348.5|8357.8|8352.5|8344.3|8338|54
1669594200000|2022-11-28 00:10:00|8352.2|8348.4|8352.9|8349.1|8355.9|8351|8347.3|8341.5|27
1669594500000|2022-11-28 00:15:00|8349.3|8345.5|8349.8|8346|8352.8|8348|8345.3|8340|19
1669594800000|2022-11-28 00:20:00|8348.8|8344|8345.8|8338|8350.8|8344.6|8341.3|8336|25
1669595100000|2022-11-28 00:25:00|8343.3|8339.5|8341.3|8337.5|8345.8|8341|8339.3|8334|11
1669595400000|2022-11-28 00:30:00|8343.8|8336|8344.8|8337|8350.8|8346.5|8341.8|8336|10
1669595700000|2022-11-28 00:35:00|8345.3|8337.5|8345.3|8341.5|8348.8|8343.5|8343.8|8337|2
1669596000000|2022-11-28 00:40:00|8345.4|8341.6|8346.8|8339|8347.9|8342.5|8339.9|8336.1|36
1669596300000|2022-11-28 00:45:00|8345.3|8341.5|8332.9|8329.1|8346.8|8343|8330.9|8327.1|182
1669596600000|2022-11-28 00:50:00|8331.9|8328.1|8321.9|8318.1|8332.9|8328.1|8319.4|8314.1|121
1669596900000|2022-11-28 00:55:00|8321.4|8317.6|8325.9|8322.1|8329.9|8325.1|8320.9|8317|33
1669597200000|2022-11-28 01:00:00|8326.9|8323.1|8310.5|8306.7|8326.9|8324.1|8301.9|8299|1056
1669597500000|2022-11-28 01:05:00|8309|8305.2|8258.5|8254.7|8311|8305.2|8233|8230.2|1546
1669597800000|2022-11-28 01:10:00|8259|8255.2|8244.4|8240.6|8262.5|8258.7|8237.4|8233.6|457
1669598100000|2022-11-28 01:15:00|8246.9|8239.1|8223.4|8219.6|8246.9|8240.6|8214.9|8210.1|648
1669598400000|2022-11-28 01:20:00|8224.4|8220.6|8207.5|8203.7|8226|8222.2|8205|8201.7|443
1669598700000|2022-11-28 01:25:00|8207.9|8204.1|8191.4|8187.6|8214.4|8210.6|8188.9|8183.1|447
1669599000000|2022-11-28 01:30:00|8189.9|8187.1|8164.9|8161.1|8198.4|8194.6|8162.4|8158.6|578
1669599300000|2022-11-28 01:35:00|8164.4|8160.6|8148.9|8145.1|8170.9|8168.1|8136.8|8133|711
1669599600000|2022-11-28 01:40:00|8149.4|8145.6|8131.9|8128.1|8155.9|8152.1|8124.9|8119.1|983
1669599900000|2022-11-28 01:45:00|8132.4|8128.6|8140.9|8137.1|8149.9|8146.1|8131.3|8126|362
1669600200000|2022-11-28 01:50:00|8141.9|8139.1|8168.5|8164.7|8169.4|8165.6|8141.9|8138.1|533
1669600500000|2022-11-28 01:55:00|8167|8164.2|8170.5|8166.7|8180|8176.2|8162|8158.2|593
1669600800000|2022-11-28 02:00:00|8169.5|8165.7|8170.5|8166.7|8173|8169.2|8160.9|8158.1|300
1669601100000|2022-11-28 02:05:00|8171|8168.2|8168.9|8165.1|8180|8176.2|8162|8158.2|378
1669601400000|2022-11-28 02:10:00|8169|8165.2|8182|8178.2|8188.4|8185.1|8168.9|8165.1|388
1669601700000|2022-11-28 02:15:00|8181|8177.2|8121.1|8117.3|8182|8179.2|8120.1|8115.3|2880
1669602000000|2022-11-28 02:20:00|8118.6|8114.8|8134.1|8130.3|8142.1|8138.3|8112.1|8109.3|960
1669602300000|2022-11-28 02:25:00|8134.6|8130.8|8142.1|8138.3|8145.1|8142.3|8131.1|8127.3|210
1669602600000|2022-11-28 02:30:00|8143.1|8139.3|8179|8175.2|8182.1|8179.3|8143.1|8139.3|540
1669602900000|2022-11-28 02:35:00|8178.1|8175.3|8180.1|8176.3|8183.5|8179.3|8172.6|8168.8|285
1669603200000|2022-11-28 02:40:00|8180|8176.2|8172.1|8168.3|8181.1|8178.3|8170.1|8167.3|353
1669603500000|2022-11-28 02:45:00|8172|8168.2|8169.1|8165.3|8179.1|8175.8|8164.1|8160.3|154
1669603800000|2022-11-28 02:50:00|8169.6|8165.8|8168.1|8164.3|8176.1|8172.3|8167.1|8164.3|107
1669604100000|2022-11-28 02:55:00|8169.1|8165.3|8176.6|8172.8|8179.1|8175.3|8164.6|8160.8|196
1669604400000|2022-11-28 03:00:00|8175.1|8171.3|8162.1|8158.3|8178.1|8174.3|8159.1|8155.3|133
1669604700000|2022-11-28 03:05:00|8162.6|8158.8|8157|8154.2|8165.6|8161.8|8157|8153.3|100
1669605000000|2022-11-28 03:10:00|8157.1|8154.3|8156|8153.2|8158|8154.3|8144.1|8140.3|105
1669605300000|2022-11-28 03:15:00|8156.1|8152.2|8161.5|8157.7|8168.5|8164.7|8156.1|8152.2|333
1669605600000|2022-11-28 03:20:00|8161.6|8157.8|8153.9|8150.1|8170|8166.2|8152.9|8149.1|116
1669605900000|2022-11-28 03:25:00|8153.5|8149.7|8157.9|8154.1|8159.5|8155.7|8150.9|8148.1|145
1669606200000|2022-11-28 03:30:00|8159.4|8155.6|8158.4|8154.6|8161|8156.2|8143|8139.2|180
1669606500000|2022-11-28 03:35:00|8155|8151.2|8150|8146.2|8157|8153.2|8148|8144.2|67
1669606800000|2022-11-28 03:40:00|8149|8145.1|8144.9|8141.1|8150|8147.1|8142.9|8139.1|346
1669607100000|2022-11-28 03:45:00|8145.9|8142.1|8143.9|8141.1|8150.9|8147.1|8141.9|8139.1|238
1669607400000|2022-11-28 03:50:00|8144.9|8142.1|8141.9|8138.1|8148.4|8144.6|8137.9|8135.1|47
1669607700000|2022-11-28 03:55:00|8141.4|8139.1|8147.9|8144.1|8148.9|8145.1|8136.9|8133.1|103
1669608000000|2022-11-28 04:00:00|8144.4|8140.6|8128.9|8125.1|8144.4|8140.6|8124.9|8121.1|416
1669608300000|2022-11-28 04:05:00|8129.4|8125.6|8133.9|8130.1|8133.9|8130.1|8126.9|8123.1|58
1669608600000|2022-11-28 04:10:00|8132.9|8127.6|8131.9|8128.1|8133.9|8130.1|8125.9|8122.1|131
1669608900000|2022-11-28 04:15:00|8130.9|8128.6|8127.9|8124.1|8134.9|8131.1|8127.4|8123.6|68
1669609200000|2022-11-28 04:20:00|8126.9|8125.1|8130.9|8127.1|8135.4|8132.1|8126.9|8123.1|126
1669609500000|2022-11-28 04:25:00|8130.4|8126.6|8140.9|8137.1|8144.9|8141.1|8128.9|8126.1|135
1669609800000|2022-11-28 04:30:00|8142.4|8138.1|8134.9|8131.1|8144.9|8141.1|8133.9|8130.6|48
1669610100000|2022-11-28 04:35:00|8133.9|8132.1|8136.9|8133.1|8137.9|8135.1|8133.9|8131.1|64
1669610400000|2022-11-28 04:40:00|8137.9|8134.1|8139.9|8136.1|8143.9|8139.1|8137.9|8134.1|85
1669610700000|2022-11-28 04:45:00|8138.9|8137.1|8138.9|8135.1|8140.4|8137.1|8135.9|8132.1|26
1669611000000|2022-11-28 04:50:00|8139.9|8136.1|8138.9|8135.1|8143.9|8140.1|8137.9|8134.1|47
1669611300000|2022-11-28 04:55:00|8137.9|8134.1|8136.9|8133.1|8143.4|8139.6|8135.9|8132.6|33
1669611600000|2022-11-28 05:00:00|8135.9|8134.1|8134.9|8131.1|8138.9|8135.1|8134.9|8131.1|44
1669611900000|2022-11-28 05:05:00|8132.9|8129.1|8130.9|8128.1|8133.9|8131.1|8124.4|8120.6|130
1669612200000|2022-11-28 05:10:00|8131.9|8127.1|8133.9|8131.1|8134.9|8132.1|8128.4|8124.6|53
1669612500000|2022-11-28 05:15:00|8134.9|8132.1|8122.9|8119.1|8134.9|8132.1|8122.9|8119.1|73
1669612800000|2022-11-28 05:20:00|8123.9|8120.1|8124.9|8122.1|8125.4|8122.1|8123.9|8120.1|24
1669613100000|2022-11-28 05:25:00|8123.9|8120.1|8115.9|8113.1|8124.9|8122.1|8115.9|8112.1|74
1669613400000|2022-11-28 05:30:00|8116.9|8115.1|8121.4|8117.6|8132.9|8129.1|8114.4|8110.6|253
1669613700000|2022-11-28 05:35:00|8121.9|8118.1|8125.4|8121.6|8137.9|8135.1|8119.9|8116.1|443
1669614000000|2022-11-28 05:40:00|8126.4|8122.6|8120.4|8116.6|8131.9|8128.1|8119.4|8115.1|94
1669614300000|2022-11-28 05:45:00|8121.9|8114.1|8119.9|8117.1|8125.9|8122.1|8113.9|8111.1|69
1669614600000|2022-11-28 05:50:00|8118.9|8116.1|8114.8|8111|8121.9|8118.1|8113.8|8110|152
1669614900000|2022-11-28 05:55:00|8114.3|8112|8126.3|8122.5|8126.8|8123|8111.8|8109|130
1669615200000|2022-11-28 06:00:00|8125.8|8122|8131.8|8128|8132.8|8129|8121.8|8119|539
1669615500000|2022-11-28 06:05:00|8132.8|8129|8131.8|8129|8132.8|8129|8121.8|8118|521
1669615800000|2022-11-28 06:10:00|8132.8|8128|8144.3|8140.5|8145.8|8142|8128.8|8125|250
1669616100000|2022-11-28 06:15:00|8144.8|8141|8157.7|8153.9|8160.2|8156.9|8136.3|8132.5|610
1669616400000|2022-11-28 06:20:00|8158.7|8154.9|8154.7|8150.9|8159.2|8155.4|8143.7|8139.9|455
1669616700000|2022-11-28 06:25:00|8153.7|8149.9|8148.7|8144.9|8154.7|8150.9|8145.7|8142|376
1669617000000|2022-11-28 06:30:00|8149.2|8145.4|8157.7|8153.9|8159.7|8155.9|8142.2|8138.4|389
1669617300000|2022-11-28 06:35:00|8156.7|8154.9|8159.2|8155.4|8159.7|8155.9|8153.7|8150.9|178
1669617600000|2022-11-28 06:40:00|8159.7|8155.9|8157.7|8153.9|8164.7|8161.9|8154.7|8150.9|231
1669617900000|2022-11-28 06:45:00|8158.7|8154.9|8174.7|8170.9|8176.1|8172.3|8158.2|8153.9|475
1669618200000|2022-11-28 06:50:00|8174.2|8170.4|8166.7|8162.9|8175.7|8172.9|8166.7|8162.9|206
1669618500000|2022-11-28 06:55:00|8165.7|8163.9|8167.2|8163.4|8176.1|8170.9|8164.7|8160.9|476
1669618800000|2022-11-28 07:00:00|8167.7|8163.9|8119.5|8115.7|8167.7|8163.9|8111.5|8107.7|2888
1669619100000|2022-11-28 07:05:00|8121|8116.7|8114.4|8111.6|8129|8125.2|8087.3|8084|1913
1669619400000|2022-11-28 07:10:00|8113.4|8110.6|8114.3|8111.5|8123.4|8119.6|8100.4|8096.6|675
1669619700000|2022-11-28 07:15:00|8115.3|8112.5|8134.3|8130.5|8134.3|8131.5|8114.3|8111.5|375
1669620000000|2022-11-28 07:20:00|8135.3|8131.5|8150.3|8146.5|8152.3|8148.5|8135.3|8130.5|378
1669620300000|2022-11-28 07:25:00|8152.3|8148.5|8148.3|8144.5|8155.4|8151.6|8136.3|8132.5|562
1669620600000|2022-11-28 07:30:00|8148.4|8144.6|8142.9|8139.1|8152.4|8148.1|8134.4|8131|258
1669620900000|2022-11-28 07:35:00|8143.4|8139.6|8151.4|8147.6|8156.9|8153.1|8133.3|8129.5|394
1669621200000|2022-11-28 07:40:00|8150.4|8148.6|8166.4|8162.6|8169.4|8165.6|8148.4|8144.6|590
1669621500000|2022-11-28 07:45:00|8167.4|8163.6|8160.4|8156.6|8167.5|8164.6|8150.4|8146.6|733
1669621800000|2022-11-28 07:50:00|8161.4|8157.6|8166.9|8163.1|8173.9|8170.1|8158.4|8154.6|490
1669622100000|2022-11-28 07:55:00|8166.4|8162.6|8157.4|8153.6|8174.4|8170.6|8156.4|8152.6|752
1669622400000|2022-11-28 08:00:00|8156.9|8153.1|8150.7|8146.9|8169.4|8165.7|8138.5|8133.6|1514
1669622700000|2022-11-28 08:05:00|8150.6|8146.8|8138.6|8134.8|8150.7|8146.9|8131.6|8127.8|1700
1669623000000|2022-11-28 08:10:00|8138.1|8134.3|8128.6|8124.8|8142.6|8139.8|8122.6|8118.8|854
1669623300000|2022-11-28 08:15:00|8127.6|8123.8|8126.5|8122.7|8132.6|8129.7|8112.5|8108.7|709
1669623600000|2022-11-28 08:20:00|8125.5|8121.7|8140.5|8137.7|8147.5|8143.7|8122.1|8118.3|1030
1669623900000|2022-11-28 08:25:00|8141.5|8136.7|8119.7|8115.9|8147.5|8144.7|8118.5|8114.7|3919
1669624200000|2022-11-28 08:30:00|8120.7|8116.9|8132.7|8129.9|8135.7|8131.9|8100.6|8096.8|3925
1669624500000|2022-11-28 08:35:00|8133.7|8128.9|8145.6|8142.8|8150.6|8146.8|8132.7|8128.9|2228
1669624800000|2022-11-28 08:40:00|8145.7|8142.9|8152.7|8148.9|8152.7|8148.9|8131.7|8128.9|879
1669625100000|2022-11-28 08:45:00|8151.7|8147.9|8111.6|8107.8|8155.7|8151.9|8111.6|8107.8|1169
1669625400000|2022-11-28 08:50:00|8110.6|8108.8|8118.6|8114.8|8120.6|8116.8|8104.6|8101.8|652
1669625700000|2022-11-28 08:55:00|8118.1|8114.3|8127.2|8123.4|8130.7|8126.9|8111.6|8108.8|747
1669626000000|2022-11-28 09:00:00|8128.2|8124.4|8141.7|8138.9|8146.7|8142.9|8112.7|8108.9|1190
1669626300000|2022-11-28 09:05:00|8142.7|8139.9|8135.6|8132.8|8149.7|8146.9|8130.1|8126.3|2151
1669626600000|2022-11-28 09:10:00|8133.1|8129.3|8147.6|8143.8|8152.5|8149.2|8116.6|8112.8|1650
1669626900000|2022-11-28 09:15:00|8147.5|8143.7|8138.5|8134.7|8158.5|8155.7|8132.5|8128.7|1104
1669627200000|2022-11-28 09:20:00|8137.5|8133.7|8121.5|8117.7|8137.5|8133.7|8115.5|8111.7|1186
1669627500000|2022-11-28 09:25:00|8120.6|8116.8|8135.6|8131.8|8135.6|8131.8|8110.6|8106.8|1274
1669627800000|2022-11-28 09:30:00|8136.6|8132.8|8122.6|8118.8|8144.7|8141.9|8121.6|8117.8|853
1669628100000|2022-11-28 09:35:00|8120.6|8117.8|8116.7|8112.9|8125.6|8121.9|8109.7|8105.9|982
1669628400000|2022-11-28 09:40:00|8115.7|8111.9|8119.6|8116.8|8123.7|8119.9|8103.7|8099.9|1045
1669628700000|2022-11-28 09:45:00|8118.7|8115.8|8117.7|8113.9|8126.7|8122.9|8109.7|8105.9|483
1669629000000|2022-11-28 09:50:00|8116.7|8112.9|8115.7|8111.9|8122.7|8118.9|8103.7|8099.9|787
1669629300000|2022-11-28 09:55:00|8115.2|8111.4|8115.7|8111.9|8118.7|8114.9|8107.7|8104.4|640
1669629600000|2022-11-28 10:00:00|8115.2|8111.4|8115.7|8111.9|8117.7|8113.9|8087.7|8083.9|1649
1669629900000|2022-11-28 10:05:00|8114.7|8112.9|8131.7|8128.9|8131.7|8128.9|8105.7|8102.9|1528
1669630200000|2022-11-28 10:10:00|8130.7|8127.9|8127.7|8124.9|8132.7|8128.9|8119.7|8116.9|673
1669630500000|2022-11-28 10:15:00|8125.7|8122.9|8129.7|8125.9|8132.7|8129.9|8122.7|8118.9|975
1669630800000|2022-11-28 10:20:00|8128.7|8126.9|8128.7|8124.9|8129.7|8126.9|8119.7|8116.9|546
1669631100000|2022-11-28 10:25:00|8129.7|8125.9|8145.7|8141.9|8149.7|8145.9|8127.7|8123.9|737
1669631400000|2022-11-28 10:30:00|8144.7|8140.9|8138.7|8134.9|8145.7|8142.9|8132.7|8129.4|880
1669631700000|2022-11-28 10:35:00|8137.7|8135.9|8108.7|8105.9|8138.7|8135.9|8106.7|8102.9|2333
1669632000000|2022-11-28 10:40:00|8109.7|8106.9|8109.7|8105.9|8114.7|8110.9|8101.7|8098.9|2263
1669632300000|2022-11-28 10:45:00|8110.7|8106.9|8103.6|8099.8|8118.7|8114.9|8102.6|8098.8|1175
1669632600000|2022-11-28 10:50:00|8105.6|8102.8|8104.7|8100.9|8113.6|8109.8|8097.6|8094.8|1423
1669632900000|2022-11-28 10:55:00|8105.6|8101.8|8101.6|8097.8|8113.7|8109.9|8097.6|8094.8|1315
1669633200000|2022-11-28 11:00:00|8100.6|8096.8|8113.6|8109.8|8115.7|8112.9|8095.6|8091.8|665
1669633500000|2022-11-28 11:05:00|8113.2|8109.4|8115.7|8111.9|8119.1|8115.9|8108.6|8104.8|470
1669633800000|2022-11-28 11:10:00|8116.2|8112.4|8132.6|8128.8|8135.6|8132.8|8115.7|8111.9|1237
1669634100000|2022-11-28 11:15:00|8133.6|8129.8|8122.6|8118.8|8133.6|8129.9|8113.6|8110.8|585
1669634400000|2022-11-28 11:20:00|8123.6|8119.8|8116.6|8112.8|8128.6|8124.8|8110.6|8107.8|792
1669634700000|2022-11-28 11:25:00|8117.6|8113.8|8130.6|8126.8|8130.6|8127.8|8115.6|8111.8|509
1669635000000|2022-11-28 11:30:00|8131.6|8127.8|8125.6|8121.8|8133.6|8130.8|8123.6|8120.8|341
1669635300000|2022-11-28 11:35:00|8126.6|8122.8|8114.6|8110.8|8128.6|8124.8|8111.6|8108.8|510
1669635600000|2022-11-28 11:40:00|8113.6|8109.8|8090.6|8086.8|8116.6|8112.8|8090.5|8086.8|1669
1669635900000|2022-11-28 11:45:00|8090.5|8086.7|8101.6|8097.8|8106.6|8103.8|8082.6|8078.8|1096
1669636200000|2022-11-28 11:50:00|8100.6|8096.8|8099.6|8095.8|8112.6|8109.8|8099.6|8095.8|903
1669636500000|2022-11-28 11:55:00|8098.6|8094.3|8110.6|8106.8|8110.6|8106.8|8096.6|8092.8|520
1669636800000|2022-11-28 12:00:00|8113.6|8107.8|8122.6|8118.8|8127.6|8124.8|8111.6|8107.8|669
1669637100000|2022-11-28 12:05:00|8123.6|8119.8|8108.6|8105.8|8125.6|8121.8|8104.6|8100.8|488
1669637400000|2022-11-28 12:10:00|8108.1|8104.8|8118.6|8115.8|8118.6|8115.8|8106.6|8102.8|175
1669637700000|2022-11-28 12:15:00|8119.1|8114.8|8142.5|8138.7|8143.5|8139.7|8118.6|8114.8|936
1669638000000|2022-11-28 12:20:00|8143.5|8140.7|8145.5|8141.7|8151.5|8148.2|8138.5|8135.2|1253
1669638300000|2022-11-28 12:25:00|8146.5|8142.7|8138.5|8134.7|8154.5|8151.7|8135.5|8131.7|979
1669638600000|2022-11-28 12:30:00|8137.5|8133.7|8120.5|8116.7|8138|8134.7|8116.5|8113.7|1418
1669638900000|2022-11-28 12:35:00|8119.5|8119.7|8127.5|8124.7|8131.5|8127.7|8114.5|8111.7|856
1669639200000|2022-11-28 12:40:00|8128.5|8125.7|8128.5|8124.7|8134.5|8131.7|8127.5|8124.7|408
1669639500000|2022-11-28 12:45:00|8128|8125.7|8118.5|8114.7|8128.5|8125.7|8111.5|8108.7|434
1669639800000|2022-11-28 12:50:00|8117.5|8115.7|8111.5|8107.7|8122.5|8119.7|8110.5|8106.7|476
1669640100000|2022-11-28 12:55:00|8112|8108.7|8117.5|8113.7|8128.5|8124.7|8111.5|8107.7|429
1669640400000|2022-11-28 13:00:00|8116.5|8112.7|8129.5|8125.7|8136.5|8133.7|8115.5|8111.7|890
1669640700000|2022-11-28 13:05:00|8130.5|8126.7|8144.5|8140.7|8147|8143.7|8123.5|8119.7|1041
1669641000000|2022-11-28 13:10:00|8143.5|8139.7|8137.5|8133.7|8149.5|8146.7|8120.5|8117.7|864
1669641300000|2022-11-28 13:15:00|8136.5|8132.2|8120.5|8116.7|8137.5|8133.7|8099.5|8096.7|2296
1669641600000|2022-11-28 13:20:00|8119.5|8115.7|8154.5|8150.7|8183.5|8179.7|8118|8114.2|2957
1669641900000|2022-11-28 13:25:00|8153.5|8151.7|8143.5|8139.7|8160.5|8156.7|8126.5|8123.7|1837
1669642200000|2022-11-28 13:30:00|8142.5|8138.7|8140.5|8137.7|8143.5|8140.7|8132.5|8128.7|854
1669642500000|2022-11-28 13:35:00|8141.5|8136.7|8168.5|8165.7|8173.5|8169.7|8140.5|8136.7|1383
1669642800000|2022-11-28 13:40:00|8168|8164.7|8174.5|8170.7|8183.5|8180.7|8168|8164.2|1820
1669643100000|2022-11-28 13:45:00|8173.5|8169.7|8153.5|8149.7|8180.5|8176.7|8149.5|8145.7|1502
1669643400000|2022-11-28 13:50:00|8152.5|8148.7|8161.5|8157.7|8173.5|8169.7|8149.5|8144.7|583
1669643700000|2022-11-28 13:55:00|8160.5|8156.7|8166.5|8162.7|8167.5|8163.7|8146.5|8143.7|1206
1669644000000|2022-11-28 14:00:00|8165.5|8163.7|8157.5|8153.7|8170|8166.2|8122|8118.2|3993
1669644300000|2022-11-28 14:05:00|8156.5|8152.7|8150.5|8146.7|8162.5|8158.7|8141.5|8137.7|1206
1669644600000|2022-11-28 14:10:00|8151.5|8147.7|8163.5|8160.7|8174.5|8170.7|8147.5|8143.7|1028
1669644900000|2022-11-28 14:15:00|8162.5|8159.7|8139.5|8135.7|8166.9|8163.7|8137.5|8133.7|1094
1669645200000|2022-11-28 14:20:00|8140.5|8136.7|8152.5|8149.7|8156|8152.2|8132.4|8128.6|802
1669645500000|2022-11-28 14:25:00|8151.5|8147.7|8177.5|8173.7|8181.5|8178.7|8147.5|8143.7|1555
1669645800000|2022-11-28 14:30:00|8176.5|8172.7|8191.5|8188.7|8198.5|8195.7|8160.5|8157.7|1891
1669646100000|2022-11-28 14:35:00|8193.5|8189.7|8195.5|8191.7|8200.5|8197.2|8159.5|8155.7|1997
1669646400000|2022-11-28 14:40:00|8194.5|8190.7|8213.5|8209.7|8216.5|8212.7|8190.5|8186.7|2779
1669646700000|2022-11-28 14:45:00|8212.5|8208.7|8217.5|8213.7|8219.5|8216.7|8197.5|8194.7|2152
1669647000000|2022-11-28 14:50:00|8218.5|8214.7|8247.5|8244.7|8248.5|8245.7|8211.5|8208.7|2787
1669647300000|2022-11-28 14:55:00|8248.5|8246.7|8236.5|8232.7|8260.5|8256.7|8230.5|8227.7|3061
1669647600000|2022-11-28 15:00:00|8236|8232.2|8256.5|8252.7|8259.5|8256.7|8223.5|8220.7|1588
1669647900000|2022-11-28 15:05:00|8255.5|8251.7|8246.5|8242.7|8259.5|8256.7|8241.5|8238.7|1751
1669648200000|2022-11-28 15:10:00|8246|8242.2|8262.5|8258.7|8276.5|8272.7|8246|8242.2|1893
1669648500000|2022-11-28 15:15:00|8261.5|8259.7|8306.5|8303.7|8307.5|8303.7|8261.5|8257.7|2782
1669648800000|2022-11-28 15:20:00|8307.5|8304.7|8292.5|8288.7|8322.5|8319.2|8287.5|8284.7|3152
1669649100000|2022-11-28 15:25:00|8293.5|8289.7|8286.5|8282.7|8303.5|8299.7|8263.5|8260.7|3338
1669649400000|2022-11-28 15:30:00|8285.5|8281.7|8289.5|8285.7|8302.5|8298.7|8279.5|8275.7|1678
1669649700000|2022-11-28 15:35:00|8290.5|8286.7|8289.5|8286.7|8300.5|8296.7|8288.5|8284.7|2163
1669650000000|2022-11-28 15:40:00|8290.5|8285.7|8285.5|8281.7|8294.5|8290.7|8269.5|8266.7|1640
1669650300000|2022-11-28 15:45:00|8284.5|8280.7|8264.4|8260.6|8285|8281.2|8257.4|8253.6|2047
1669650600000|2022-11-28 15:50:00|8263.4|8261.6|8250.5|8247.7|8271.5|8267.7|8248.5|8245.7|2364
1669650900000|2022-11-28 15:55:00|8250.4|8246.7|8264.5|8260.7|8270.5|8266.7|8247.5|8244.7|3392
1669651200000|2022-11-28 16:00:00|8264.4|8260.6|8279.4|8275.6|8291.5|8287.7|8258.5|8255.6|2530
1669651500000|2022-11-28 16:05:00|8278.4|8276.6|8294.4|8290.6|8301.5|8298.7|8277.4|8273.6|3056
1669651800000|2022-11-28 16:10:00|8293.4|8289.6|8295.3|8291.5|8304.4|8300.6|8274.3|8270.5|3651
1669652100000|2022-11-28 16:15:00|8294.8|8291|8303.4|8299.6|8311.3|8307.5|8284.3|8280.5|2252
1669652400000|2022-11-28 16:20:00|8304.9|8301.1|8281.4|8277.6|8314.4|8310.6|8277.4|8274.6|2676
1669652700000|2022-11-28 16:25:00|8280.9|8278.6|8303.4|8300.6|8312.5|8309.7|8279.4|8275.6|6740
1669653000000|2022-11-28 16:30:00|8302.4|8299.6|8287.4|8283.6|8309.4|8306.6|8282.4|8279.6|3379
1669653300000|2022-11-28 16:35:00|8285.4|8282.6|8290.3|8286.5|8304.4|8300.6|8285.3|8281.5|1146
1669653600000|2022-11-28 16:40:00|8289.3|8285.5|8388.4|8385.6|8400.9|8397.6|8280.3|8276.5|12925
1669653900000|2022-11-28 16:45:00|8387.4|8384.6|8397.3|8393.5|8414.4|8410.6|8375.3|8371.5|7292
1669654200000|2022-11-28 16:50:00|8396.3|8392.5|8394.3|8391.5|8408.3|8403.5|8386.3|8382.5|1860
1669654500000|2022-11-28 16:55:00|8395.3|8392.5|8404.3|8400.5|8405.3|8402.5|8382.3|8379.5|3409
1669654800000|2022-11-28 17:00:00|8403.3|8400|8384.4|8380.6|8408.4|8404.6|8372.4|8368.6|3021
1669655100000|2022-11-28 17:05:00|8383.4|8379.6|8392.4|8388.6|8404.9|8401.1|8383.4|8379.6|1464
1669655400000|2022-11-28 17:10:00|8393.4|8389.6|8417.4|8413.6|8420.4|8416.6|8387.4|8383.6|2247
1669655700000|2022-11-28 17:15:00|8416.4|8414.6|8434.4|8430.6|8435.4|8432.6|8416.4|8414.6|2871
1669656000000|2022-11-28 17:20:00|8433.4|8430.1|8423.4|8419.6|8445.4|8442.6|8422.4|8418.6|2869
1669656300000|2022-11-28 17:25:00|8422.4|8420.6|8432.4|8428.6|8440.9|8437.6|8422.4|8419.6|1689
1669656600000|2022-11-28 17:30:00|8433.4|8429.6|8451.4|8448.6|8454.4|8450.6|8430.4|8427.6|2259
1669656900000|2022-11-28 17:35:00|8450.4|8447.6|8448.4|8445.6|8467.4|8464.6|8444.4|8441.1|2711
1669657200000|2022-11-28 17:40:00|8447.4|8444.6|8443.4|8439.6|8460.4|8457.6|8441.4|8438.6|2354
1669657500000|2022-11-28 17:45:00|8442.4|8440.6|8416.4|8412.6|8447.4|8443.6|8410.3|8407.5|4779
1669657800000|2022-11-28 17:50:00|8417.3|8413.6|8408.9|8405.1|8418.4|8414.6|8401.3|8397.6|2128
1669658100000|2022-11-28 17:55:00|8408.4|8404.6|8408.4|8404.6|8423.4|8419.6|8404.4|8400.6|1568
1669658400000|2022-11-28 18:00:00|8409.4|8405.6|8419.4|8416.6|8422.4|8418.6|8402.4|8398.6|1184
1669658700000|2022-11-28 18:05:00|8418.4|8415.6|8405.4|8401.6|8423.4|8419.6|8401.4|8398.6|698
1669659000000|2022-11-28 18:10:00|8404.9|8401.1|8397.4|8393.6|8406.4|8403.6|8395.4|8391.6|1157
1669659300000|2022-11-28 18:15:00|8396.4|8392.6|8394.4|8390.6|8405.4|8402.6|8392.4|8389.6|1468
1669659600000|2022-11-28 18:20:00|8392.4|8389.6|8387.4|8383.6|8392.4|8389.6|8382.4|8377.6|1630
1669659900000|2022-11-28 18:25:00|8388.4|8384.6|8385.4|8381.6|8399.4|8395.6|8377.4|8374.6|1029
1669660200000|2022-11-28 18:30:00|8384.4|8382.6|8377.4|8373.6|8388.9|8385.6|8375.4|8372.6|690
1669660500000|2022-11-28 18:35:00|8376.4|8372.6|8396.5|8392.7|8397.4|8393.6|8372.4|8368.6|1840
1669660800000|2022-11-28 18:40:00|8397|8393.2|8402.5|8398.7|8414|8410.7|8390.5|8387.7|1667
1669661100000|2022-11-28 18:45:00|8401.5|8399.7|8393.5|8389.7|8405.5|8402.7|8384.5|8381.7|632
1669661400000|2022-11-28 18:50:00|8394|8390.7|8386.5|8382.7|8400.5|8396.7|8384|8380.7|1071
1669661700000|2022-11-28 18:55:00|8385.5|8383.7|8379.5|8375.7|8388.5|8384.7|8371.4|8368.6|995
1669662000000|2022-11-28 19:00:00|8379|8375.2|8384.5|8380.7|8392.5|8389.7|8371.5|8368.7|767
1669662300000|2022-11-28 19:05:00|8384|8380.2|8383.5|8379.7|8397.5|8394.7|8378.5|8375.7|733
1669662600000|2022-11-28 19:10:00|8384.5|8380.7|8392.5|8388.7|8399.5|8395.7|8380.5|8376.7|811
1669662900000|2022-11-28 19:15:00|8393.5|8389.7|8402.5|8399.7|8410|8406.2|8391.5|8388.7|1852
1669663200000|2022-11-28 19:20:00|8403.5|8398.7|8410.5|8406.7|8421.5|8417.7|8402.5|8398.7|2111
1669663500000|2022-11-28 19:25:00|8409.5|8407.7|8387.5|8384.7|8414.5|8410.7|8382.5|8378.7|6876
1669663800000|2022-11-28 19:30:00|8388|8383.7|8379.4|8375.6|8389.5|8386.7|8376.4|8372.6|2432
1669664100000|2022-11-28 19:35:00|8378.4|8376.6|8409|8405.2|8416|8412.7|8378.4|8375.6|808
1669664400000|2022-11-28 19:40:00|8409.5|8405.7|8402.5|8399.7|8411.5|8407.7|8398.4|8394.6|556
1669664700000|2022-11-28 19:45:00|8403.5|8400.2|8389.5|8385.7|8408.5|8404.7|8388.5|8385.7|500
1669665000000|2022-11-28 19:50:00|8388.5|8386.7|8383|8379.2|8391|8387.7|8379.5|8375.7|519
1669665300000|2022-11-28 19:55:00|8382.5|8378.7|8369.5|8366.7|8382.5|8379.7|8367.5|8364.2|968
1669665600000|2022-11-28 20:00:00|8370.5|8367.7|8374.5|8370.7|8379.5|8376.7|8369.5|8366.7|211
1669665900000|2022-11-28 20:05:00|8375.5|8371.7|8385.5|8382.7|8387.5|8383.7|8370.5|8367.7|347
1669666200000|2022-11-28 20:10:00|8386.5|8381.7|8381.5|8378.7|8387.5|8383.7|8378.5|8375.7|278
1669666500000|2022-11-28 20:15:00|8382.5|8377.7|8376.5|8372.7|8382.5|8377.7|8370.5|8367.2|358
1669666800000|2022-11-28 20:20:00|8375.5|8373.7|8386.5|8382.7|8389.6|8385.8|8374.5|8370.7|261
1669667100000|2022-11-28 20:25:00|8385.5|8381.8|8380.6|8376.8|8385.6|8381.8|8373.5|8370.3|380
1669667400000|2022-11-28 20:30:00|8381.6|8377.8|8367.6|8363.8|8381.6|8377.8|8365.6|8361.8|407
1669667700000|2022-11-28 20:35:00|8368.6|8364.8|8382.6|8379.8|8383.6|8379.8|8366.6|8363.8|91
1669668000000|2022-11-28 20:40:00|8381.6|8378.8|8376.6|8372.8|8384.6|8380.8|8375.6|8372.8|109
1669668300000|2022-11-28 20:45:00|8375.6|8371.8|8369.6|8366.8|8377.6|8373.8|8365.6|8361.8|219
1669668600000|2022-11-28 20:50:00|8370.6|8367.8|8364.6|8360.8|8372.6|8368.8|8359.6|8356.8|354
1669668900000|2022-11-28 20:55:00|8366.6|8362.8|8357.6|8353.8|8366.6|8362.8|8356.6|8352.8|251
1669669200000|2022-11-28 21:00:00|8358.1|8354.3|8337.1|8333.3|8361.6|8357.8|8336.1|8332.3|214
1669669500000|2022-11-28 21:05:00|8337.6|8333.8|8343.6|8339.8|8343.6|8339.8|8333.1|8329.8|168
1669669800000|2022-11-28 21:10:00|8342.6|8338.8|8336.6|8332.8|8347.6|8343.8|8336.6|8332.8|230
1669670100000|2022-11-28 21:15:00|8337.6|8333.8|8330.6|8327.8|8337.6|8333.8|8328.6|8324.8|143
1669670400000|2022-11-28 21:20:00|8331.6|8328.8|8331.6|8327.8|8337.6|8333.8|8330.6|8326.8|156
1669670700000|2022-11-28 21:25:00|8332.1|8328.3|8323.6|8320.8|8334.6|8330.8|8323.6|8320.8|149
1669671000000|2022-11-28 21:30:00|8324.6|8321.8|8327.6|8323.8|8330.6|8327.8|8320.6|8316.8|112
1669671300000|2022-11-28 21:35:00|8328.6|8324.8|8321.6|8317.8|8329.6|8325.8|8319.6|8316.8|70
1669671600000|2022-11-28 21:40:00|8322.6|8318.8|8324.6|8320.8|8327.6|8323.8|8318.6|8315.8|201
1669671900000|2022-11-28 21:45:00|8326.1|8322.3|8325.7|8321.9|8331.6|8328.8|8323.6|8320.8|47
1669672200000|2022-11-28 21:50:00|8326.7|8322.9|8326.7|8322.9|8329.7|8326.9|8321.7|8317.9|76
1669672500000|2022-11-28 21:55:00|8326.2|8322.4|8328.2|8324.4|8330.7|8325.9|8318.2|8312.9|366
1669672800000|2022-11-28 22:00:00|8329.7|8321.9|8327.7|8324.9|8329.7|8324.9|8326.7|8318.9|0
1669673400000|2022-11-28 22:10:00|8330.2|8322.4|8335.2|8327.4|8335.2|8328.9|8327.7|8322.4|237074
1669674000000|2022-11-28 22:20:00|8334.7|8326.9|8329.2|8321.4|8335.2|8327.4|8322.7|8314.9|25
1669674300000|2022-11-28 22:25:00|||||||||3
1669674600000|2022-11-28 22:30:00|8331.7|8323.9|8328.8|8321|8331.7|8323.9|8325.7|8317.9|4
1669674900000|2022-11-28 22:35:00|8328.3|8320.5|8328.3|8320.5|8328.8|8321|8326.8|8319|2
1669675200000|2022-11-28 22:40:00|8327.8|8320|8323.3|8315.5|8328.3|8320.5|8323.3|8315.5|5
1669675500000|2022-11-28 22:45:00|8323.8|8316|8333.3|8325.5|8334.8|8327|8323.3|8315.5|6
1669675800000|2022-11-28 22:50:00|8333.8|8326|8333.8|8326|8333.8|8326|8333.8|8326|5
1669676100000|2022-11-28 22:55:00|8332.3|8324.5|8333.3|8325.5|8333.8|8326|8328.8|8321|6
1669683600000|2022-11-29 01:00:00|8326.9|8319.1|8363.9|8360.1|8375.9|8372.1|8321.4|8315.6|1216
1669683900000|2022-11-29 01:05:00|8363.4|8359.6|8358.9|8355.1|8371.4|8367.6|8353.4|8349.6|507
1669684200000|2022-11-29 01:10:00|8358.4|8354.6|8367.4|8363.6|8371.4|8367.6|8350.9|8345.1|316
1669684500000|2022-11-29 01:15:00|8368.4|8364.6|8361.9|8358.1|8374.9|8371.1|8355.9|8352.1|335
1669684800000|2022-11-29 01:20:00|8362.4|8358.6|8368.9|8365.1|8368.9|8365.1|8358.4|8354.6|53
1669685100000|2022-11-29 01:25:00|8369.4|8365.6|8373.4|8369.6|8381.9|8378.1|8367.9|8365.1|270
1669685400000|2022-11-29 01:30:00|8373.9|8370.1|8383.4|8379.6|8385.9|8381.6|8371.9|8369.1|179
1669685700000|2022-11-29 01:35:00|8383.9|8380.1|8395.9|8393.1|8395.9|8393.1|8381.9|8378.1|241
1669686000000|2022-11-29 01:40:00|8396.9|8394.1|8403.9|8400.1|8407.4|8403.6|8393.9|8390.1|163
1669686300000|2022-11-29 01:45:00|8402.9|8399.1|8405.9|8402.1|8416.9|8413.1|8401.9|8399.1|305
1669686600000|2022-11-29 01:50:00|8407.4|8403.6|8423.4|8419.6|8424.4|8421.1|8399.9|8397.1|495
1669686900000|2022-11-29 01:55:00|8422.9|8419.1|8423.9|8420.1|8424.4|8421.1|8418.9|8416.1|204
1669687200000|2022-11-29 02:00:00|8423.4|8419.6|8407.9|8404.1|8423.9|8421.1|8406.9|8403.1|242
1669687500000|2022-11-29 02:05:00|8406.9|8405.1|8421.9|8418.1|8422.9|8419.1|8400.9|8395.1|196
1669687800000|2022-11-29 02:10:00|8420.9|8417.1|8409.9|8406.1|8422.9|8419.1|8409.9|8406.1|128
1669688100000|2022-11-29 02:15:00|8410.9|8407.1|8412.9|8409.1|8413.9|8411.1|8404.9|8401.1|60
1669688400000|2022-11-29 02:20:00|8413.4|8409.6|8411.9|8408.1|8418.9|8415.1|8409.9|8406.1|197
1669688700000|2022-11-29 02:25:00|8410.9|8407.1|8412.9|8409.1|8413.9|8410.1|8405.9|8402.1|41
1669689000000|2022-11-29 02:30:00|8411.9|8408.1|8425.9|8422.1|8425.9|8422.1|8411.9|8408.1|361
1669689300000|2022-11-29 02:35:00|8426.9|8423.1|8421.9|8418.1|8432.4|8428.6|8421.4|8417.6|134
1669689600000|2022-11-29 02:40:00|8422.4|8418.6|8423.4|8419.6|8432.4|8429.1|8420.9|8417.1|81
1669689900000|2022-11-29 02:45:00|8422.9|8419.1|8410.9|8408.1|8426.9|8423.1|8407.9|8404.1|318
1669690200000|2022-11-29 02:50:00|8412.4|8408.6|8411.8|8408|8415.9|8413|8406.9|8403.1|106
1669690500000|2022-11-29 02:55:00|8410.4|8406.6|8423.8|8420|8423.9|8420.1|8404.9|8402|109
1669690800000|2022-11-29 03:00:00|8422.9|8420.1|8446.8|8444|8452.8|8449|8422.9|8420.1|841
1669691100000|2022-11-29 03:05:00|8447.8|8444.5|8448.8|8445|8450.8|8447|8442.3|8438.5|198
1669691400000|2022-11-29 03:10:00|8447.8|8446.5|8455.8|8452|8456.3|8452.5|8447.8|8445|119
1669691700000|2022-11-29 03:15:00|8454.8|8451|8468.8|8465|8468.8|8466|8454.8|8451|289
1669692000000|2022-11-29 03:20:00|8469.8|8467|8485.3|8481.5|8491.8|8488|8468.8|8466|770
1669692300000|2022-11-29 03:25:00|8484.8|8481|8494.8|8492|8500.8|8498|8484.8|8481|531
1669692600000|2022-11-29 03:30:00|8492.8|8490|8505.8|8502|8509.3|8505.5|8484.8|8482|594
1669692900000|2022-11-29 03:35:00|8504.8|8499|8497.8|8494|8504.8|8499|8490.3|8486.5|324
1669693200000|2022-11-29 03:40:00|8496.8|8493|8505.3|8501.5|8506.8|8503|8494.8|8491|168
1669693500000|2022-11-29 03:45:00|8505.8|8502|8512.8|8509|8518.8|8515|8502.8|8499|651
1669693800000|2022-11-29 03:50:00|8511.8|8508|8517.3|8513.5|8519.3|8516|8506.8|8503|295
1669694100000|2022-11-29 03:55:00|8516.8|8513|8533.3|8529.5|8534.8|8530.5|8512.8|8509|439
1669694400000|2022-11-29 04:00:00|8532.8|8529|8529.3|8525.5|8533.3|8529.5|8522.8|8519|538
1669694700000|2022-11-29 04:05:00|8528.8|8525|8526.8|8523|8532.8|8529|8522.8|8519|730
1669695000000|2022-11-29 04:10:00|8527.3|8523.5|8546.8|8543|8555.8|8552|8526.8|8523|887
1669695300000|2022-11-29 04:15:00|8546.3|8542.5|8558.8|8555|8560.8|8557|8545.8|8542|194
1669695600000|2022-11-29 04:20:00|8559.8|8556|8569.8|8567|8569.8|8567|8556.8|8553|215
1669695900000|2022-11-29 04:25:00|8568.8|8566|8573.8|8570|8576.3|8573|8564.8|8562|242
1669696200000|2022-11-29 04:30:00|8572.8|8571|8568.3|8564.5|8583.8|8580|8566.8|8563.5|139
1669696500000|2022-11-29 04:35:00|8567.8|8564|8564.8|8561|8569.8|8566|8561.8|8558|50
1669696800000|2022-11-29 04:40:00|8565.8|8562|8568.3|8564.5|8573.8|8571|8564.8|8562|72
1669697100000|2022-11-29 04:45:00|8567.8|8564|8575.8|8573|8580.8|8577|8567.8|8564|121
1669697400000|2022-11-29 04:50:00|8577.8|8574|8587.8|8585|8588.8|8586|8576.8|8573|202
1669697700000|2022-11-29 04:55:00|8588.8|8584|8588.8|8585|8593.8|8590|8586.8|8584|433
1669698000000|2022-11-29 05:00:00|8587.8|8584|8582.8|8579|8589.8|8586.4|8578.3|8574.5|137
1669698300000|2022-11-29 05:05:00|8582.3|8578.5|8581.8|8578|8583.8|8581|8578.8|8575|73
1669698600000|2022-11-29 05:10:00|8580.8|8579|8590.8|8587|8596.8|8593|8577.8|8574|237
1669698900000|2022-11-29 05:15:00|8589.8|8586|8596.7|8592.9|8597.8|8594.9|8587.8|8584|393
1669699200000|2022-11-29 05:20:00|8595.7|8594.9|8604.7|8601.9|8606.7|8603.9|8595.7|8594.9|338
1669699500000|2022-11-29 05:25:00|8605.7|8602.9|8646.2|8642.4|8673.7|8669.9|8604.7|8601.9|1367
1669699800000|2022-11-29 05:30:00|8645.7|8641.9|8612.7|8608.9|8645.7|8641.9|8593.7|8589.9|1244
1669700100000|2022-11-29 05:35:00|8611.7|8607.9|8593.2|8589.4|8624.7|8619.9|8592.7|8588.9|496
1669700400000|2022-11-29 05:40:00|8592.7|8588.9|8584.2|8580.4|8597.7|8593.9|8577.7|8573.9|343
1669700700000|2022-11-29 05:45:00|8584.7|8580.9|8578.2|8574.4|8586.7|8582.9|8575.7|8572.9|222
1669701000000|2022-11-29 05:50:00|8578.7|8574.9|8559.7|8555.9|8578.7|8574.9|8558.7|8555.9|300
1669701300000|2022-11-29 05:55:00|8560.7|8556.9|8555.7|8552.9|8567.7|8563.9|8546.7|8543.9|926
1669701600000|2022-11-29 06:00:00|8553.7|8549.9|8562.7|8558.9|8562.7|8558.9|8553.2|8549.4|143
1669701900000|2022-11-29 06:05:00|8563.7|8559.9|8555.7|8551.9|8565.7|8562.9|8554.7|8550.9|209
1669702200000|2022-11-29 06:10:00|8557.7|8553.9|8559.7|8556.9|8564.7|8560.9|8556.7|8553.9|72
1669702500000|2022-11-29 06:15:00|8559.2|8555.4|8543.7|8540.9|8569.7|8565.9|8541.7|8538.9|272
1669702800000|2022-11-29 06:20:00|8544.7|8541.9|8541.7|8538.9|8549.2|8545.4|8541.7|8538.9|196
1669703100000|2022-11-29 06:25:00|8537.7|8533.9|8529.7|8525.9|8542.7|8538.9|8529.7|8525.9|338
1669703400000|2022-11-29 06:30:00|8528.7|8524.9|8529.7|8525.9|8548.7|8544.9|8526.7|8522.9|442
1669703700000|2022-11-29 06:35:00|8530.2|8526.4|8539.7|8535.9|8540.7|8536.9|8525.7|8521.9|252
1669704000000|2022-11-29 06:40:00|8540.7|8536.9|8530.7|8526.9|8543.7|8539.9|8526.3|8522.5|509
1669704300000|2022-11-29 06:45:00|8531.7|8527.9|8539.7|8535.9|8542.7|8538.9|8530.7|8526.9|736
1669704600000|2022-11-29 06:50:00|8539.2|8535.4|8521.7|8517.9|8551.2|8547.9|8521.7|8517.9|405
1669704900000|2022-11-29 06:55:00|8522.7|8518.9|8531.7|8527.9|8535.7|8530.4|8521.7|8517.9|441
1669705200000|2022-11-29 07:00:00|8530.7|8526.9|8554.7|8550.9|8562.2|8558.4|8529.7|8525.9|406
1669705500000|2022-11-29 07:05:00|8555.7|8552.9|8557.7|8553.9|8576.7|8572.9|8550.7|8545.9|702
1669705800000|2022-11-29 07:10:00|8556.7|8551.9|8572.7|8569.9|8577.7|8573.9|8555.7|8551.9|400
1669706100000|2022-11-29 07:15:00|8571.7|8568.9|8576.7|8572.9|8584.7|8580.9|8564.7|8560.9|598
1669706400000|2022-11-29 07:20:00|8577.7|8573.9|8564.7|8560.9|8581.2|8577.4|8553.7|8549.9|491
1669706700000|2022-11-29 07:25:00|8565.7|8561.9|8553.7|8549.9|8568.7|8564.9|8550.7|8546.9|355
1669707000000|2022-11-29 07:30:00|8551.7|8547.9|8540.7|8537.9|8551.7|8547.9|8533.2|8529.4|745
1669707300000|2022-11-29 07:35:00|8539.2|8535.4|8530.7|8526.9|8541.2|8537.4|8525.7|8522.9|973
1669707600000|2022-11-29 07:40:00|8529.7|8527.4|8560.7|8556.9|8570.7|8566.9|8529.7|8527.4|662
1669707900000|2022-11-29 07:45:00|8561.2|8557.4|8572.7|8568.9|8585.7|8581.9|8561.2|8557.4|1544
1669708200000|2022-11-29 07:50:00|8570.7|8567.9|8575.7|8572.9|8577.6|8574.8|8562.7|8558.9|765
1669708500000|2022-11-29 07:55:00|8575.6|8572.8|8562.2|8558.4|8582.6|8578.8|8560.7|8556.9|404
1669708800000|2022-11-29 08:00:00|8561.7|8558.9|8554.6|8551.8|8568.6|8563.8|8542.7|8539.9|1112
1669709100000|2022-11-29 08:05:00|8553.6|8550.8|8535.7|8531.9|8556.6|8553.8|8531.7|8528.4|996
1669709400000|2022-11-29 08:10:00|8535.6|8532.9|8564.6|8560.8|8566.1|8562.3|8534.6|8530.8|668
1669709700000|2022-11-29 08:15:00|8565.1|8561.3|8598.6|8594.8|8600.6|8596.8|8563.6|8560.8|1969
1669710000000|2022-11-29 08:20:00|8597.6|8595.8|8582.6|8578.8|8598.6|8595.8|8581.6|8578.8|1498
1669710300000|2022-11-29 08:25:00|8583.6|8579.8|8583.6|8579.8|8615.6|8611.8|8581.6|8578.8|3955
1669710600000|2022-11-29 08:30:00|8587.6|8580.8|8588.6|8584.8|8601.6|8597.8|8572.6|8568.8|3315
1669710900000|2022-11-29 08:35:00|8587.6|8585.8|8577.1|8573.3|8591.6|8587.8|8562.6|8559.8|2255
1669711200000|2022-11-29 08:40:00|8576.6|8572.8|8568.6|8564.8|8584.6|8580.8|8566.6|8562.8|948
1669711500000|2022-11-29 08:45:00|8569.6|8565.8|8581.1|8577.3|8581.6|8577.8|8563.6|8560.8|1076
1669711800000|2022-11-29 08:50:00|8580.6|8576.8|8574.6|8570.8|8585.6|8582.8|8573.6|8569.8|578
1669712100000|2022-11-29 08:55:00|8577.6|8571.8|8591.5|8587.7|8597.6|8593.8|8564.6|8560.8|1607
1669712400000|2022-11-29 09:00:00|8591.6|8587.8|8594.5|8590.7|8600.5|8597.7|8583.6|8579.8|1561
1669712700000|2022-11-29 09:05:00|8595.5|8591.7|8589.5|8586.7|8610.5|8607.7|8588.5|8584.7|2235
1669713000000|2022-11-29 09:10:00|8587|8585.7|8585.5|8582.7|8588.5|8585.7|8561.5|8557.7|1259
1669713300000|2022-11-29 09:15:00|8585|8581.7|8591.5|8587.7|8593.5|8589.7|8572.5|8568.7|1288
1669713600000|2022-11-29 09:20:00|8590.5|8585.7|8579.5|8575.7|8590.5|8585.7|8576.5|8572.7|1004
1669713900000|2022-11-29 09:25:00|8578.5|8574.7|8583.5|8579.7|8583.5|8580.7|8572.5|8569.7|558
1669714200000|2022-11-29 09:30:00|8584.5|8580.7|8571.5|8568.7|8588.5|8584.7|8559.5|8555.7|833
1669714500000|2022-11-29 09:35:00|8569.5|8565.7|8529.5|8525.7|8577.5|8573.7|8525.5|8521.7|2483
1669714800000|2022-11-29 09:40:00|8529.6|8525.8|8556.5|8552.7|8562.5|8558.7|8529.6|8525.8|1814
1669715100000|2022-11-29 09:45:00|8557|8553.2|8552.1|8548.3|8562.5|8559.7|8540.6|8537.8|1444
1669715400000|2022-11-29 09:50:00|8552.6|8548.8|8558.5|8554.7|8566.5|8563.7|8544.5|8540.7|1117
1669715700000|2022-11-29 09:55:00|8557.5|8555.7|8575.5|8571.7|8580.5|8577.2|8556.5|8553.7|912
1669716000000|2022-11-29 10:00:00|8576.5|8572.7|8578.5|8575.7|8580.5|8577.7|8569.5|8565.7|1022
1669716300000|2022-11-29 10:05:00|8579.5|8576.7|8597.4|8594.6|8602|8598.7|8578.5|8576.7|1875
1669716600000|2022-11-29 10:10:00|8600.4|8596.6|8591.4|8587.6|8604.4|8600.6|8584.4|8580.6|1406
1669716900000|2022-11-29 10:15:00|8590.4|8586.6|8590.4|8586.6|8596.4|8593.6|8588.4|8584.6|760
1669717200000|2022-11-29 10:20:00|8589.4|8587.6|8628.4|8624.6|8629.4|8625.6|8589.4|8586.6|2182
1669717500000|2022-11-29 10:25:00|8630.4|8625.6|8622.4|8619.6|8631.4|8628.6|8615.4|8611.6|1167
1669717800000|2022-11-29 10:30:00|8621.4|8618.6|8604.4|8600.6|8626.4|8622.6|8603.4|8600.6|545
1669718100000|2022-11-29 10:35:00|8605.4|8601.6|8603.4|8600.6|8612.4|8608.6|8601.9|8597.6|416
1669718400000|2022-11-29 10:40:00|8604.4|8599.6|8599.4|8596.6|8604.4|8601.6|8591.4|8587.6|726
1669718700000|2022-11-29 10:45:00|8598.4|8595.6|8613.4|8609.6|8616.4|8612.6|8596.4|8593.6|675
1669719000000|2022-11-29 10:50:00|8613.9|8610.1|8613.4|8609.6|8626.4|8622.6|8609.4|8605.6|1286
1669719300000|2022-11-29 10:55:00|8614.4|8610.6|8617.4|8613.6|8621.4|8617.6|8606.4|8603.6|1514
1669719600000|2022-11-29 11:00:00|8618.4|8614.6|8606.4|8602.6|8622.4|8618.6|8598.4|8594.6|1144
1669719900000|2022-11-29 11:05:00|8605.4|8601.6|8597.4|8593.6|8608.4|8602.6|8590.4|8587.6|636
1669720200000|2022-11-29 11:10:00|8595.4|8592.6|8603.4|8599.6|8608.4|8604.6|8592.4|8588.6|525
1669720500000|2022-11-29 11:15:00|8605.4|8600.6|8618.4|8614.6|8621.9|8618.6|8603.4|8599.6|592
1669720800000|2022-11-29 11:20:00|8617.4|8615.6|8624.4|8620.6|8630.4|8627.6|8617.4|8614.6|965
1669721100000|2022-11-29 11:25:00|8623.4|8619.6|8638.4|8634.6|8640.4|8636.6|8618.4|8614.6|870
1669721400000|2022-11-29 11:30:00|8636.4|8633.6|8640.4|8637.6|8643.4|8639.6|8634.4|8631.6|689
1669721700000|2022-11-29 11:35:00|8641.4|8638.1|8610.4|8607.6|8643.9|8640.6|8608.5|8605.7|1602
1669722000000|2022-11-29 11:40:00|8611.4|8608.6|8622.4|8618.6|8629.5|8625.7|8608.5|8605.7|1198
1669722300000|2022-11-29 11:45:00|8621.5|8617.7|8627.4|8623.6|8629.5|8625.7|8613.5|8610.7|721
1669722600000|2022-11-29 11:50:00|8627.5|8623.7|8626.4|8622.6|8632.4|8629.6|8622.4|8618.6|825
1669722900000|2022-11-29 11:55:00|8625.5|8621.7|8629.4|8625.6|8639.4|8635.6|8620.4|8616.6|370
1669723200000|2022-11-29 12:00:00|8628.4|8624.6|8623.4|8619.6|8635.4|8631.6|8619|8616.1|684
1669723500000|2022-11-29 12:05:00|8623.9|8620.1|8603.5|8600.7|8625.9|8622.1|8599.5|8596.7|901
1669723800000|2022-11-29 12:10:00|8605|8601.2|8608.5|8605.7|8616.4|8613.6|8602.5|8599.7|678
1669724100000|2022-11-29 12:15:00|8609.5|8606.7|8604.5|8600.7|8620.4|8617.6|8601.5|8597.7|245
1669724400000|2022-11-29 12:20:00|8605|8601.2|8607.4|8603.6|8620.5|8617.7|8604.5|8601.2|414
1669724700000|2022-11-29 12:25:00|8606.5|8602.7|8595.5|8592.7|8610.9|8607.6|8592.5|8588.7|580
1669725000000|2022-11-29 12:30:00|8594.5|8591.7|8605.5|8601.7|8607.5|8604.7|8589.5|8585.7|583
1669725300000|2022-11-29 12:35:00|8604.5|8602.7|8597.5|8593.7|8608.5|8604.7|8597.5|8593.7|581
1669725600000|2022-11-29 12:40:00|8596.5|8594.7|8584.5|8580.7|8608.4|8604.7|8580.5|8576.7|952
1669725900000|2022-11-29 12:45:00|8586.4|8582.6|8588.5|8585.7|8594.5|8590.7|8582.5|8578.7|445
1669726200000|2022-11-29 12:50:00|8589|8584.7|8610.4|8606.6|8612.4|8609.6|8588.5|8584.7|939
1669726500000|2022-11-29 12:55:00|8609.4|8606.1|8611.9|8608.1|8618.4|8614.6|8606.4|8603.6|1070
1669726800000|2022-11-29 13:00:00|8611.4|8607.6|8595.4|8591.6|8612.4|8608.6|8589.4|8585.6|2396
1669727100000|2022-11-29 13:05:00|8596.4|8592.6|8574.4|8571.6|8614.3|8610.5|8570.4|8567.6|1105
1669727400000|2022-11-29 13:10:00|8575.4|8572.5|8561.4|8557.6|8582.4|8578.6|8558|8554.6|1635
1669727700000|2022-11-29 13:15:00|8560.4|8558.6|8565.4|8562.6|8572.4|8569.6|8558.4|8554.6|837
1669728000000|2022-11-29 13:20:00|8565.3|8562.5|8545.4|8541.6|8565.4|8562.5|8540.4|8536.6|1242
1669728300000|2022-11-29 13:25:00|8544.4|8542.6|8543.4|8540.6|8565.4|8562.6|8542.4|8538.6|895
1669728600000|2022-11-29 13:30:00|8544.4|8541.6|8558.4|8554.6|8559.9|8556.6|8543.4|8539.6|1138
1669728900000|2022-11-29 13:35:00|8559.4|8555.6|8578.4|8575.6|8583.4|8579.6|8556.4|8553.6|1572
1669729200000|2022-11-29 13:40:00|8579.4|8576.6|8569.4|8566.6|8582.4|8578.6|8563.4|8559.6|1130
1669729500000|2022-11-29 13:45:00|8570.4|8567.6|8575.4|8572.6|8575.4|8572.6|8556.4|8553.6|1724
1669729800000|2022-11-29 13:50:00|8574.4|8571.6|8572.4|8568.6|8575.4|8572.6|8558.4|8554.6|1190
1669730100000|2022-11-29 13:55:00|8571.4|8567.1|8572.4|8568.6|8577.4|8574.6|8562.4|8558.6|1444
1669730400000|2022-11-29 14:00:00|8570.4|8567.6|8541.4|8538.6|8570.4|8567.6|8508.4|8504.6|3653
1669730700000|2022-11-29 14:05:00|8540.9|8537.1|8567.4|8563.6|8574.4|8571.5|8536.4|8532.6|1895
1669731000000|2022-11-29 14:10:00|8566.4|8562.6|8554.4|8550.6|8566.4|8562.6|8532.4|8528.6|2053
1669731300000|2022-11-29 14:15:00|8555.4|8551.6|8558.4|8554.6|8577.4|8574.5|8546.4|8543.6|1845
1669731600000|2022-11-29 14:20:00|8557.4|8553.6|8559.4|8556.6|8560.9|8557.1|8544.4|8540.6|1093
1669731900000|2022-11-29 14:25:00|8560.4|8555.6|8579.4|8576.6|8580.4|8577.6|8557.4|8553.6|799
1669732200000|2022-11-29 14:30:00|8580.3|8577.5|8596.3|8593.5|8600.3|8597.5|8575.4|8571.6|1354
1669732500000|2022-11-29 14:35:00|8597.3|8594|8631.3|8627.5|8648.3|8645.5|8592.3|8588.5|2786
1669732800000|2022-11-29 14:40:00|8630.4|8628.5|8590.4|8586.6|8630.4|8628.5|8587.4|8584.6|1891
1669733100000|2022-11-29 14:45:00|8589.4|8585.6|8565.4|8561.6|8589.4|8586.6|8562.4|8558.6|2311
1669733400000|2022-11-29 14:50:00|8564.9|8561.1|8589.4|8585.6|8600.4|8596.6|8560.4|8556.6|1608
1669733700000|2022-11-29 14:55:00|8590.4|8586.6|8594.4|8590.6|8594.4|8590.6|8579.4|8576.6|820
1669734000000|2022-11-29 15:00:00|8593.9|8590.1|8597.4|8593.6|8598.9|8595.6|8570.4|8566.6|2191
1669734300000|2022-11-29 15:05:00|8596.4|8594.1|8595.4|8592.6|8614.4|8610.6|8586.4|8582.6|1418
1669734600000|2022-11-29 15:10:00|8596.4|8591.6|8591.4|8587.6|8600.4|8596.6|8583.4|8579.6|623
1669734900000|2022-11-29 15:15:00|8590.4|8587.1|8580.4|8577.6|8595.9|8592.1|8573.4|8570.6|2009
1669735200000|2022-11-29 15:20:00|8579.4|8576.6|8613.4|8609.6|8614.4|8611.6|8579.4|8576.6|1747
1669735500000|2022-11-29 15:25:00|8612.4|8608.6|8589.4|8585.6|8614.4|8610.6|8588.4|8585.6|2377
1669735800000|2022-11-29 15:30:00|8590.4|8586.6|8613.4|8609.6|8619.3|8615.6|8586.4|8582.6|2514
1669736100000|2022-11-29 15:35:00|8612.4|8608.6|8594.4|8590.6|8616.3|8612.5|8579.4|8576.6|1568
1669736400000|2022-11-29 15:40:00|8593.4|8589.6|8523.4|8519.6|8593.4|8590.6|8522.4|8519.1|3415
1669736700000|2022-11-29 15:45:00|8524.4|8520.6|8525.4|8521.6|8541.4|8537.6|8519.5|8515.7|2485
1669737000000|2022-11-29 15:50:00|8525.9|8522.1|8544.4|8541.6|8551.4|8547.6|8525.4|8521.6|2193
1669737300000|2022-11-29 15:55:00|8543.4|8540.6|8567.4|8563.6|8582.4|8578.6|8531.4|8527.6|1759
1669737600000|2022-11-29 16:00:00|8568.4|8564.6|8556.4|8552.6|8589.4|8585.6|8551.4|8548.6|1822
1669737900000|2022-11-29 16:05:00|8557.4|8553.6|8513.4|8509.6|8579.3|8575.5|8481|8477.2|4682
1669738200000|2022-11-29 16:10:00|8513.9|8510.1|8445.5|8441.7|8528.4|8524.6|8418.6|8414.8|12087
1669738500000|2022-11-29 16:15:00|8446|8442.7|8467.4|8464.6|8467.5|8464.6|8418.5|8414.7|4078
1669738800000|2022-11-29 16:20:00|8467.5|8464.7|8433.5|8429.7|8482.4|8479.6|8432.5|8429.7|3758
1669739100000|2022-11-29 16:25:00|8432.6|8429.8|8372.6|8368.8|8438.5|8435.7|8367.6|8364.8|10955
1669739400000|2022-11-29 16:30:00|8377.5|8369.7|8418.5|8414.7|8427|8423.2|8372.6|8368.8|6429
1669739700000|2022-11-29 16:35:00|8417.5|8415.2|8434|8430.2|8448.5|8444.7|8406.5|8403.7|3437
1669740000000|2022-11-29 16:40:00|8434.5|8430.7|8463.5|8459.7|8467.5|8463.7|8429.5|8425.7|3156
1669740300000|2022-11-29 16:45:00|8465.5|8460.7|8461.5|8457.7|8473.5|8470.7|8453.5|8450.7|2300
1669740600000|2022-11-29 16:50:00|8460.5|8456.7|8448.5|8445.7|8464.5|8460.7|8431.5|8428.7|1757
1669740900000|2022-11-29 16:55:00|8449.5|8444.7|8471.5|8468.7|8472.5|8468.7|8446.5|8442.7|1394
1669741200000|2022-11-29 17:00:00|8471|8467.2|8466.5|8463.7|8485.5|8482.7|8465.5|8462.7|1285
1669741500000|2022-11-29 17:05:00|8467.5|8462.7|8458.6|8454.8|8479.5|8475.7|8456.6|8452.8|1769
1669741800000|2022-11-29 17:10:00|8459.5|8456.7|8478.5|8475.7|8488.5|8484.7|8457.6|8454.8|2205
1669742100000|2022-11-29 17:15:00|8478.7|8475.9|8475.5|8472.7|8487.5|8484.7|8472|8468.2|833
1669742400000|2022-11-29 17:20:00|8475.6|8471.8|8450.6|8446.8|8476.5|8472.7|8443.6|8440.8|2399
1669742700000|2022-11-29 17:25:00|8449.6|8447.3|8449.7|8445.9|8468.6|8464.8|8442.7|8438.9|2427
1669743000000|2022-11-29 17:30:00|8450.6|8446.8|8454.7|8450.9|8468.7|8464.9|8442.7|8439|1775
1669743300000|2022-11-29 17:35:00|8455.7|8451.9|8427.3|8423.5|8457.7|8454.4|8424.8|8422|1556
1669743600000|2022-11-29 17:40:00|8427.8|8424|8430.8|8427|8443.2|8439.4|8423.8|8421|1354
1669743900000|2022-11-29 17:45:00|8429.3|8425.5|8421.8|8418|8431.8|8429|8416.8|8414|1085
1669744200000|2022-11-29 17:50:00|8420.8|8417|8414.8|8412|8420.8|8417|8397.8|8394|2174
1669744500000|2022-11-29 17:55:00|8413.8|8411|8435.7|8432.9|8444.8|8441|8408.8|8406|1325
1669744800000|2022-11-29 18:00:00|8435.2|8431.9|8461.7|8457.9|8461.7|8457.9|8434.7|8431.9|2226
1669745100000|2022-11-29 18:05:00|8462.7|8459.9|8467.7|8464.9|8473.7|8470.9|8457.7|8454.9|1358
1669745400000|2022-11-29 18:10:00|8468.7|8463.9|8461.7|8458.9|8469.7|8466.9|8451.7|8447.9|964
1669745700000|2022-11-29 18:15:00|8460.7|8457.9|8425.7|8421.9|8463.7|8460.9|8418.7|8415.9|1407
1669746000000|2022-11-29 18:20:00|8424.8|8421|8437.7|8433.9|8448.7|8445.4|8413.8|8410|1333
1669746300000|2022-11-29 18:25:00|8436.7|8432.9|8429.7|8425.9|8449.7|8445.9|8420.7|8416.9|1395
1669746600000|2022-11-29 18:30:00|8428.7|8424.9|8446.7|8443.9|8447.7|8443.9|8428.7|8424.9|837
1669746900000|2022-11-29 18:35:00|8445.7|8442.9|8449.7|8445.9|8455.7|8451.9|8438.7|8434.9|1248
1669747200000|2022-11-29 18:40:00|8448.7|8444.9|8433.8|8431|8448.7|8444.9|8433.8|8431|869
1669747500000|2022-11-29 18:45:00|8434.7|8430.9|8439.8|8437|8446.8|8444|8433.8|8430.9|628
1669747800000|2022-11-29 18:50:00|8438.8|8436|8431.8|8429|8439.8|8437|8419.4|8415.6|1244
1669748100000|2022-11-29 18:55:00|8430.8|8428|8490.7|8486.9|8527.7|8523.9|8429.8|8426|3885
1669748400000|2022-11-29 19:00:00|8491.2|8487.4|8502.6|8499.8|8504.1|8500.8|8467.7|8463.9|2874
1669748700000|2022-11-29 19:05:00|8501.6|8498.8|8496.6|8492.8|8512.6|8508.8|8496.6|8492.8|2234
1669749000000|2022-11-29 19:10:00|8495.6|8489.9|8487.7|8483.9|8495.6|8489.9|8472.6|8468.9|1309
1669749300000|2022-11-29 19:15:00|8487.6|8483.8|8445.8|8443|8493.6|8489.9|8442.8|8439|1836
1669749600000|2022-11-29 19:20:00|8443.8|8440|8434.8|8431|8460.7|8457.9|8432.8|8430|2263
1669749900000|2022-11-29 19:25:00|8433.8|8432|8431.8|8429|8457.7|8453.9|8408.9|8406.1|12950
1669750200000|2022-11-29 19:30:00|8432.8|8428.5|8455.8|8452|8466.8|8463|8423.8|8420|3163
1669750500000|2022-11-29 19:35:00|8454.8|8451|8452.8|8449|8457.8|8455|8446.8|8444|960
1669750800000|2022-11-29 19:40:00|8451.8|8448|8439.8|8436|8453.3|8450|8436.8|8434|611
1669751100000|2022-11-29 19:45:00|8438.8|8437|8443.7|8439.9|8445.7|8442.9|8435.8|8432|614
1669751400000|2022-11-29 19:50:00|8444.7|8440.9|8443.7|8439.9|8446.7|8442.9|8438.7|8434.9|232
1669751700000|2022-11-29 19:55:00|8444.7|8440.9|8451.8|8448|8452.7|8448.9|8440.7|8437.9|164
1669752000000|2022-11-29 20:00:00|8452.7|8448.9|8449.8|8446|8452.8|8449.9|8441.8|8439|334
1669752300000|2022-11-29 20:05:00|8450.7|8446.9|8453.8|8450|8465.2|8461.9|8448.8|8445|306
1669752600000|2022-11-29 20:10:00|8454.7|8450.9|8454.8|8451|8456.8|8453.9|8448.8|8446|315
1669752900000|2022-11-29 20:15:00|8455.7|8452.9|8456.8|8453|8460.8|8457|8452.8|8450|85
1669753200000|2022-11-29 20:20:00|8455.8|8452|8456.8|8453|8457.8|8454|8450.3|8446.5|93
1669753500000|2022-11-29 20:25:00|8455.8|8452|8454.8|8451|8460.8|8458|8452.8|8449|222
1669753800000|2022-11-29 20:30:00|8456.3|8452.5|8448.8|8445|8456.8|8453|8442.8|8439|252
1669754100000|2022-11-29 20:35:00|8449.8|8446|8443.8|8440|8452.8|8449|8441.3|8437.5|196
1669754400000|2022-11-29 20:40:00|8444.7|8440.9|8445.8|8442|8451.8|8448|8441.8|8438|105
1669754700000|2022-11-29 20:45:00|8446.8|8443|8442.8|8439|8451.3|8448|8442.8|8439|157
1669755000000|2022-11-29 20:50:00|8443.8|8440|8446.8|8443|8449.8|8446|8442.8|8439|233
1669755300000|2022-11-29 20:55:00|8445.8|8442|8458.8|8455|8463.8|8460|8445.8|8442|423
1669755600000|2022-11-29 21:00:00|8457.8|8455.5|8462.8|8459|8464.8|8461|8453.8|8450|152
1669755900000|2022-11-29 21:05:00|8463.3|8459.5|8458.8|8455|8464.3|8461|8458.8|8455|297
1669756200000|2022-11-29 21:10:00|8459.3|8455.5|8456.9|8453.1|8460.8|8457|8454.8|8451.1|247
1669756500000|2022-11-29 21:15:00|8457.8|8454|8467.8|8464|8468.8|8465|8457.4|8453.6|85
1669756800000|2022-11-29 21:20:00|8466.8|8463|8469.9|8466.1|8472.3|8468.5|8464.8|8461|328
1669757100000|2022-11-29 21:25:00|8469.8|8466|8478.3|8470.5|8482.9|8479.1|8465.9|8462.1|146
1669757400000|2022-11-29 21:30:00|8477.8|8470|8485.8|8482|8492.9|8488|8461.4|8453.6|358
1669757700000|2022-11-29 21:35:00|8485.3|8481.5|8495.8|8492|8508.8|8505|8484.8|8481|419
1669758000000|2022-11-29 21:40:00|8494.8|8493|8491.8|8488|8499.3|8495.5|8490.8|8487|86
1669758300000|2022-11-29 21:45:00|8490.8|8487|8493.8|8490|8496.7|8492.9|8485.8|8482|93
1669758600000|2022-11-29 21:50:00|8493.3|8489.5|8497.8|8494|8497.8|8495|8492.2|8485|149
1669758900000|2022-11-29 21:55:00|8496.8|8493|8498.3|8490.5|8498.8|8494.5|8490.3|8486.5|86
1669759200000|2022-11-29 22:00:00|8499.8|8492|8507.8|8500|8507.8|8500.6|8497.3|8492|6
1669759500000|2022-11-29 22:05:00|8505.3|8501.5|8507.8|8500|8507.8|8501.5|8505.3|8500|8
1669760400000|2022-11-29 22:20:00|8503.9|8496.1|8502.3|8498.5|8503.9|8498.5|8502.3|8496|2
1669760700000|2022-11-29 22:25:00|8502.8|8499|8502.8|8500|8502.8|8500|8502.8|8499|0
1669761000000|2022-11-29 22:30:00|8502.7|8499.9|8502.3|8498.5|8503.8|8499.9|8502.3|8496|1
1669761600000|2022-11-29 22:40:00|8501.4|8493.6|8499.8|8492|8501.4|8496.5|8499.8|8492|4
1669762200000|2022-11-29 22:50:00|8498.2|8494.4|8498.3|8494.5|8498.3|8494.5|8498.2|8494.4|0
1669762500000|2022-11-29 22:55:00|8499.8|8492|8498.3|8494.5|8499.8|8494.5|8497.8|8492|1
1669770000000|2022-11-30 01:00:00|8483.8|8480|8504.7|8500.9|8508.8|8505|8479.8|8476|606
1669770300000|2022-11-30 01:05:00|8503.8|8500|8510.8|8507|8512.3|8508.5|8497.8|8494|301
1669770600000|2022-11-30 01:10:00|8510.3|8506.5|8524.8|8521|8526.8|8523|8507.8|8505|290
1669770900000|2022-11-30 01:15:00|8521.8|8519|8514.3|8510.5|8527.3|8523.5|8503.8|8500|214
1669771200000|2022-11-30 01:20:00|8513.3|8509.5|8518.8|8515|8521.3|8517.5|8510.8|8507|203
1669771500000|2022-11-30 01:25:00|8517.8|8514|8499.8|8496|8517.8|8514|8495.8|8492|158
1669771800000|2022-11-30 01:30:00|8498.8|8495|8497.8|8495|8501.8|8499|8491.8|8488.5|131
1669772100000|2022-11-30 01:35:00|8499.8|8496|8501.3|8497.5|8505.8|8502|8496.3|8492.5|92
1669772400000|2022-11-30 01:40:00|8500.8|8497|8512.8|8509|8514.8|8511|8500.8|8497|74
1669772700000|2022-11-30 01:45:00|8513.3|8509.5|8513.3|8509.5|8521.3|8517.5|8506.8|8503|102
1669773000000|2022-11-30 01:50:00|8513.8|8510|8485.8|8482|8515.8|8510.5|8483.8|8480.5|116
1669773300000|2022-11-30 01:55:00|8484.3|8480.5|8479.8|8476|8490.8|8487|8479.3|8475.5|159
1669773600000|2022-11-30 02:00:00|8479.3|8475.5|8488.3|8484.5|8489.8|8486|8472.3|8468.5|132
1669773900000|2022-11-30 02:05:00|8487.3|8483.5|8488.3|8484.5|8492.8|8489|8483.8|8480|35
1669774200000|2022-11-30 02:10:00|8488.8|8485|8493.3|8489.5|8493.8|8490|8486.8|8483|32
1669774500000|2022-11-30 02:15:00|8492.8|8489|8495.7|8491.9|8496.8|8493|8489.3|8485.5|75
1669774800000|2022-11-30 02:20:00|8496.2|8492.4|8497.3|8493.5|8498.7|8494.9|8492.8|8490|35
1669775100000|2022-11-30 02:25:00|8495.8|8493|8495.3|8491.5|8498.7|8494.9|8492.8|8489.9|55
1669775400000|2022-11-30 02:30:00|8495.7|8491.9|8503.8|8500|8511.3|8507.5|8495.7|8491.9|168
1669775700000|2022-11-30 02:35:00|8503.3|8499.5|8497.3|8493.5|8507.2|8503.4|8496.8|8493|54
1669776000000|2022-11-30 02:40:00|8497.8|8494|8501.8|8498|8502.7|8498.9|8491.8|8488|77
1669776300000|2022-11-30 02:45:00|8501.7|8497.9|8509.3|8505.5|8515.7|8511.9|8499.8|8496|264
1669776600000|2022-11-30 02:50:00|8508.8|8505|8512.3|8508.5|8514.2|8510.4|8505.8|8502.5|63
1669776900000|2022-11-30 02:55:00|8511.8|8508|8516.3|8512.5|8519.8|8516.9|8510.3|8506.5|114
1669777200000|2022-11-30 03:00:00|8516.7|8512.9|8517.8|8514|8520.2|8516.4|8514.8|8511|105
1669777500000|2022-11-30 03:05:00|8517.3|8513.5|8513.3|8509.5|8517.8|8514|8505.8|8502|124
1669777800000|2022-11-30 03:10:00|8512.8|8509|8511.3|8507.5|8514.3|8510.5|8506.8|8504|74
1669778100000|2022-11-30 03:15:00|8511.8|8508|8510.8|8507|8513.8|8511|8507.8|8505|33
1669778400000|2022-11-30 03:20:00|8513.2|8509.4|8512.7|8509.9|8517.7|8513.9|8512.7|8508.9|169
1669778700000|2022-11-30 03:25:00|8512.8|8510|8510.7|8506.9|8514.8|8512|8504.7|8500.9|107
1669779000000|2022-11-30 03:30:00|8509.7|8507.9|8514.7|8510.9|8514.7|8511.9|8508.7|8505.9|69
1669779300000|2022-11-30 03:35:00|8515.7|8511.9|8519.7|8515.9|8519.7|8515.9|8513.7|8510.4|78
1669779600000|2022-11-30 03:40:00|8520.7|8516.9|8518.8|8516|8520.7|8516.9|8516.7|8512.9|57
1669779900000|2022-11-30 03:45:00|8519.7|8515.9|8517.7|8513.9|8519.8|8516.9|8516.7|8512.9|26
1669780200000|2022-11-30 03:50:00|8516.7|8514.9|8515.8|8512|8519.8|8517|8515.8|8512|33
1669780500000|2022-11-30 03:55:00|8516.7|8512.9|8516.8|8513|8518.7|8514.9|8514.8|8511.5|19
1669780800000|2022-11-30 04:00:00|8514.8|8512|8517.8|8514|8519.7|8516|8514.8|8512|81
1669781100000|2022-11-30 04:05:00|8516.8|8515|8513.7|8509.9|8520.7|8517|8512.8|8509.9|46
1669781400000|2022-11-30 04:10:00|8513.8|8510|8516.8|8513|8517.8|8514|8512.8|8510|14
1669781700000|2022-11-30 04:15:00|8517.2|8513.4|8518.8|8515|8520.8|8517|8515.8|8512|16
1669782000000|2022-11-30 04:20:00|8519.3|8515.5|8524.3|8520.5|8524.8|8521|8518.8|8515|30
1669782300000|2022-11-30 04:25:00|8524.8|8521|8521.8|8518|8524.8|8521|8521.3|8517.5|10
1669782600000|2022-11-30 04:30:00|8520.8|8517|8518.8|8515|8520.8|8517|8517.8|8514|21
1669782900000|2022-11-30 04:35:00|8519.8|8516|8523.8|8520|8523.8|8520|8519.8|8516|18
1669783200000|2022-11-30 04:40:00|8522.8|8519|8522.8|8519|8523.8|8520|8521.8|8518|12
1669783500000|2022-11-30 04:45:00|8523.8|8520|8520.8|8517|8523.8|8520|8519.8|8517|10
1669783800000|2022-11-30 04:50:00|8519.8|8515.1|8521.3|8517.5|8522.8|8519|8517.8|8514|35
1669784100000|2022-11-30 04:55:00|8521.8|8518|8520.8|8517|8522.8|8519|8520.8|8517|23
1669784400000|2022-11-30 05:00:00|8521.8|8518|8515.8|8512|8521.8|8518|8514.8|8511|35
1669784700000|2022-11-30 05:05:00|8516.3|8512.5|8520.3|8516.5|8523.8|8520|8516.3|8512.5|13
1669785000000|2022-11-30 05:10:00|8519.8|8516|8519.8|8516|8528.8|8526|8519.3|8515.5|502
1669785300000|2022-11-30 05:15:00|8520.3|8516.5|8521.8|8518|8521.8|8519|8519.3|8515.5|8
1669785600000|2022-11-30 05:20:00|8522.8|8519|8522.8|8520|8523.8|8521|8521.8|8519|26
1669785900000|2022-11-30 05:25:00|8523.8|8521|8522.8|8519|8527.8|8524|8521.8|8518.5|19
1669786200000|2022-11-30 05:30:00|8522.3|8518.5|8502.8|8499|8523.8|8521|8496.8|8493|150
1669786500000|2022-11-30 05:35:00|8501.8|8498|8490.8|8487|8502.8|8499|8484.8|8482|256
1669786800000|2022-11-30 05:40:00|8491.3|8487.5|8490.8|8487|8498.2|8494.4|8490.8|8487|46
1669787100000|2022-11-30 05:45:00|8489.8|8486|8477.8|8474|8490.3|8486.5|8472.8|8469|502
1669787400000|2022-11-30 05:50:00|8478.3|8474.5|8476.8|8473|8479.8|8477|8471.8|8468.5|75
1669787700000|2022-11-30 05:55:00|8477.8|8474|8447.9|8444.1|8477.8|8474.1|8447.9|8444.1|380
1669788000000|2022-11-30 06:00:00|8448.8|8445|8463.4|8459.6|8466.9|8463.1|8447.8|8444.1|209
1669788300000|2022-11-30 06:05:00|8464.8|8461|8465.9|8463.1|8470.9|8467.1|8463.9|8460.1|82
1669788600000|2022-11-30 06:10:00|8466.4|8462.1|8470.3|8466.5|8475.8|8472|8465.9|8462.1|174
1669788900000|2022-11-30 06:15:00|8470.8|8467|8483.8|8480|8486.8|8483|8469.8|8466|65
1669789200000|2022-11-30 06:20:00|8484.8|8481|8482.8|8479|8486.8|8483|8478.8|8475|81
1669789500000|2022-11-30 06:25:00|8483.3|8479.5|8481.8|8478|8485.8|8482|8476.8|8473.5|333
1669789800000|2022-11-30 06:30:00|8482.8|8479|8496.3|8492.5|8500.2|8497|8482.8|8479|216
1669790100000|2022-11-30 06:35:00|8496.8|8493|8496.7|8492.9|8496.8|8493|8490.3|8486.5|118
1669790400000|2022-11-30 06:40:00|8497.2|8493.4|8495.3|8491.5|8497.7|8494.9|8489.7|8484.9|114
1669790700000|2022-11-30 06:45:00|8495.2|8491.4|8486.7|8482.9|8500.7|8496.9|8486.2|8482.4|260
1669791000000|2022-11-30 06:50:00|8487.7|8483.9|8487.7|8484.9|8494.7|8491.9|8484.7|8480.9|142
1669791300000|2022-11-30 06:55:00|8486.7|8483.9|8491.2|8487.4|8491.2|8487.4|8480.7|8476.9|187
1669791600000|2022-11-30 07:00:00|8490.7|8486.9|8474.2|8470.4|8492.7|8488.9|8473.7|8470.4|250
1669791900000|2022-11-30 07:05:00|8474.7|8470.9|8455.8|8452|8477.7|8473.9|8455.8|8452|608
1669792200000|2022-11-30 07:10:00|8455.9|8453|8470.8|8467|8472.8|8469.5|8451.8|8448|350
1669792500000|2022-11-30 07:15:00|8471.8|8468|8461.8|8459|8474.8|8471|8461.8|8459|209
1669792800000|2022-11-30 07:20:00|8460.8|8458|8472.7|8468.9|8476.8|8473|8459.8|8456|158
1669793100000|2022-11-30 07:25:00|8471.8|8468|8481.7|8478.9|8483.7|8479.9|8471.7|8468|421
1669793400000|2022-11-30 07:30:00|8481.8|8478|8490.7|8486.9|8492.8|8489.9|8477.9|8474.1|219
1669793700000|2022-11-30 07:35:00|8489.8|8486|8499.6|8496.8|8503.5|8500.7|8487.7|8484.9|660
1669794000000|2022-11-30 07:40:00|8500.6|8497.8|8496.6|8492.8|8502.9|8499.1|8491.6|8488.8|345
1669794300000|2022-11-30 07:45:00|8495.6|8491.8|8500|8496.2|8501.5|8497.8|8489.6|8486.7|351
1669794600000|2022-11-30 07:50:00|8499.5|8495.7|8511.6|8508.8|8513.1|8509.3|8497.5|8494.7|438
1669794900000|2022-11-30 07:55:00|8512.5|8508.7|8506.6|8502.8|8522.5|8518.7|8505.6|8502.3|743
1669795200000|2022-11-30 08:00:00|8505.6|8501.8|8528.5|8524.7|8528.5|8524.7|8494.6|8490.8|893
1669795500000|2022-11-30 08:05:00|8527.5|8523.7|8497.6|8494.8|8527.5|8523.7|8494.6|8490.8|882
1669795800000|2022-11-30 08:10:00|8498.6|8495.8|8490.7|8486.9|8503.5|8499.8|8488.7|8484.9|945
1669796100000|2022-11-30 08:15:00|8489.7|8485.9|8474.7|8471.9|8506.6|8502.8|8473.7|8469.9|1198
1669796400000|2022-11-30 08:20:00|8476.2|8472.4|8489.6|8486.8|8493.5|8489.8|8468.7|8464.9|1161
1669796700000|2022-11-30 08:25:00|8491.5|8487.7|8485.6|8482.8|8510.5|8506.8|8478.6|8475.7|3612
1669797000000|2022-11-30 08:30:00|8488|8484.2|8471.5|8467.7|8494.6|8489.8|8454.6|8450.8|2775
1669797300000|2022-11-30 08:35:00|8470.6|8467.8|8486.6|8482.8|8493.6|8489.8|8467.7|8463.8|1290
1669797600000|2022-11-30 08:40:00|8485.7|8483.8|8485.5|8481.7|8495.6|8492.8|8473.6|8470.8|1108
1669797900000|2022-11-30 08:45:00|8484.6|8480.8|8480.6|8477.8|8489.6|8486.8|8480.6|8477.8|552
1669798200000|2022-11-30 08:50:00|8482.6|8478.8|8490.6|8486.8|8492.6|8489.8|8480.6|8476.8|541
1669798500000|2022-11-30 08:55:00|8491.6|8487.8|8487.6|8483.8|8495.7|8492.8|8485.7|8482.9|541
1669798800000|2022-11-30 09:00:00|8491|8487.2|8512.5|8508.7|8518.5|8515.7|8488.7|8484.9|1434
1669799100000|2022-11-30 09:05:00|8513.5|8509.7|8519.5|8515.7|8529|8525.7|8513.5|8509.7|1364
1669799400000|2022-11-30 09:10:00|8518.5|8516.7|8523.6|8519.8|8528.6|8525.8|8505.1|8501.3|1075
1669799700000|2022-11-30 09:15:00|8522.6|8520.8|8531.6|8527.8|8540.6|8535.8|8517.1|8513.3|1626
1669800000000|2022-11-30 09:20:00|8530.6|8528.8|8544.6|8540.8|8547.6|8543.8|8524.6|8520.8|1188
1669800300000|2022-11-30 09:25:00|8543.6|8539.8|8543.6|8539.8|8547.6|8544.8|8534.6|8531.3|1020
1669800600000|2022-11-30 09:30:00|8545.1|8541.3|8580.6|8577.8|8590.5|8586.8|8544.6|8540.8|2232
1669800900000|2022-11-30 09:35:00|8580.5|8577.7|8566.1|8562.3|8581.5|8577.7|8562.7|8558.9|1661
1669801200000|2022-11-30 09:40:00|8565.6|8561.8|8586.6|8582.8|8591.5|8585.8|8560.6|8556.3|1278
1669801500000|2022-11-30 09:45:00|8585.6|8581.8|8582.6|8578.8|8589.6|8585.8|8573.6|8569.8|1196
1669801800000|2022-11-30 09:50:00|8581.6|8577.8|8593.5|8590.7|8602.4|8597.7|8578.6|8575.8|2282
1669802100000|2022-11-30 09:55:00|8595.5|8591.7|8596.7|8592.9|8613.5|8609.7|8590.7|8586.9|2977
1669802400000|2022-11-30 10:00:00|8597.2|8593.4|8571.8|8569|8603.7|8599.9|8569.8|8567|1948
1669802700000|2022-11-30 10:05:00|8572.8|8570|8584.7|8581.9|8590.7|8586.9|8553.9|8550.1|1643
1669803000000|2022-11-30 10:10:00|8584.8|8581|8593.7|8590.9|8604.7|8600.9|8584.8|8581|479
1669803300000|2022-11-30 10:15:00|8595.7|8591.9|8588.7|8584.9|8595.7|8591.9|8575.7|8572.9|485
1669803600000|2022-11-30 10:20:00|8587.8|8585|8582.7|8578.9|8589.7|8585.9|8574.8|8571.9|467
1669803900000|2022-11-30 10:25:00|8583.7|8579.9|8574.8|8572|8608.7|8605.9|8565.8|8562.6|2578
1669804200000|2022-11-30 10:30:00|8575.7|8571.9|8594.7|8590.9|8597.7|8593.9|8575.7|8571.9|999
1669804500000|2022-11-30 10:35:00|8593.7|8589.9|8601.7|8597.9|8603.7|8599.9|8590.7|8586.9|604
1669804800000|2022-11-30 10:40:00|8602.7|8598.9|8597.7|8593.9|8614.1|8610.3|8592.7|8589.9|1285
1669805100000|2022-11-30 10:45:00|8597.2|8593.4|8592.6|8588.8|8599.7|8595.9|8588.7|8585.4|357
1669805400000|2022-11-30 10:50:00|8591.7|8588.9|8602.6|8598.8|8603.6|8599.8|8585.7|8581.9|562
1669805700000|2022-11-30 10:55:00|8601.6|8597.8|8611.6|8607.8|8618.1|8614.8|8600.6|8597.8|401
1669806000000|2022-11-30 11:00:00|8610.7|8607.9|8624|8620.2|8625.5|8621.7|8610.6|8607.8|2220
1669806300000|2022-11-30 11:05:00|8624.4|8620.6|8621.5|8617.7|8624.5|8621.7|8613|8609.2|636
1669806600000|2022-11-30 11:10:00|8620.5|8616.7|8626.5|8623.7|8635.5|8631.7|8615.5|8611.7|745
1669806900000|2022-11-30 11:15:00|8627.5|8622.7|8630.5|8626.7|8635.9|8632.6|8625|8621.2|437
1669807200000|2022-11-30 11:20:00|8631.4|8627.6|8631|8627.2|8641.4|8637.7|8628.5|8624.7|382
1669807500000|2022-11-30 11:25:00|8631.5|8627.7|8617.5|8613.7|8634.8|8631|8616.5|8612.7|790
1669807800000|2022-11-30 11:30:00|8617|8613.2|8602.7|8598.9|8618.6|8614.8|8599.8|8596|1332
1669808100000|2022-11-30 11:35:00|8603.7|8599.9|8606.8|8603|8610.7|8606.9|8600.7|8596.9|568
1669808400000|2022-11-30 11:40:00|8606.7|8602.9|8596.7|8593.9|8606.7|8602.9|8592.9|8589.1|675
1669808700000|2022-11-30 11:45:00|8595.8|8592.9|8605.8|8602|8610.8|8607|8592.7|8588.9|641
1669809000000|2022-11-30 11:50:00|8605.3|8601.5|8604.7|8600.9|8607.8|8604|8596.7|8593.9|631
1669809300000|2022-11-30 11:55:00|8605.7|8601.9|8607.7|8604.9|8615.5|8611.7|8602.7|8599.9|532
1669809600000|2022-11-30 12:00:00|8608.7|8603.9|8606.7|8602.9|8613.2|8609.9|8603.7|8599.9|393
1669809900000|2022-11-30 12:05:00|8606.2|8602.4|8609.1|8605.3|8612.6|8608.9|8602.7|8599.9|675
1669810200000|2022-11-30 12:10:00|8608.7|8604.9|8610.6|8607.8|8615.6|8611.8|8607.7|8604.8|391
1669810500000|2022-11-30 12:15:00|8609.6|8606.8|8606.6|8602.8|8616.5|8613.7|8605.1|8601.3|739
1669810800000|2022-11-30 12:20:00|8606.5|8603.7|8599.6|8595.8|8613.5|8609.7|8594.6|8590.8|610
1669811100000|2022-11-30 12:25:00|8599.5|8596.7|8597.5|8593.7|8605.6|8602.8|8587.6|8583.8|1491
1669811400000|2022-11-30 12:30:00|8597.6|8593.8|8602.5|8598.7|8605.5|8601.7|8590.6|8586.8|926
1669811700000|2022-11-30 12:35:00|8601.5|8597.7|8594.5|8590.7|8604.5|8600.7|8587.5|8583.7|1507
1669812000000|2022-11-30 12:40:00|8594.6|8590.8|8600.5|8596.7|8608.5|8604.7|8590.6|8587.8|602
1669812300000|2022-11-30 12:45:00|8600.6|8596.8|8606.5|8602.7|8608.5|8604.7|8594.6|8590.8|347
1669812600000|2022-11-30 12:50:00|8605.5|8602.8|8609.5|8605.7|8612.5|8608.7|8602|8598.7|583
1669812900000|2022-11-30 12:55:00|8610.5|8606.7|8620.4|8616.6|8621.9|8618.1|8607.5|8604.6|570
1669813200000|2022-11-30 13:00:00|8619.5|8616.7|8667.4|8663.6|8679.4|8676.5|8618.5|8615.6|3768
1669813500000|2022-11-30 13:05:00|8668.3|8664.5|8660.2|8656.4|8678.2|8674.4|8652.3|8648.6|2005
1669813800000|2022-11-30 13:10:00|8661.2|8657.4|8672.2|8664.4|8674.1|8670.4|8659.2|8655.5|1291
1669814100000|2022-11-30 13:15:00|8669.7|8665.9|8668.3|8664.5|8680.1|8676.3|8655.3|8652.4|1256
1669814400000|2022-11-30 13:20:00|8669.2|8665.4|8691.2|8688.4|8692.2|8688.4|8669.2|8665.4|1135
1669814700000|2022-11-30 13:25:00|8690.3|8687.5|8683.2|8679.4|8691.2|8688.4|8670.3|8667.5|1380
1669815000000|2022-11-30 13:30:00|8683.3|8679.5|8685.3|8681.5|8693.7|8689.9|8679.3|8676.5|758
1669815300000|2022-11-30 13:35:00|8686.3|8682.5|8709.2|8706.4|8710.3|8707.4|8681.3|8678.5|1990
1669815600000|2022-11-30 13:40:00|8710.2|8705.5|8708.3|8704.5|8717.3|8714.4|8705.2|8701.6|2045
1669815900000|2022-11-30 13:45:00|8707.3|8705.5|8715.1|8712.3|8728.6|8725.3|8707.3|8704.5|2653
1669816200000|2022-11-30 13:50:00|8716.1|8711.8|8691.7|8687.9|8716.1|8713.3|8675.8|8672.5|2931
1669816500000|2022-11-30 13:55:00|8692.2|8688.4|8697.2|8693.4|8701.2|8698.4|8688.9|8684.5|1067
1669816800000|2022-11-30 14:00:00|8694.3|8691.5|8704.2|8700.4|8738.2|8734.9|8684.2|8680.5|3043
1669817100000|2022-11-30 14:05:00|8701.2|8701.4|8724.2|8720.4|8725.2|8722.4|8701.2|8697.4|942
1669817400000|2022-11-30 14:10:00|8724.7|8720.9|8718.2|8714.4|8728.7|8724.9|8705.2|8701.5|1217
1669817700000|2022-11-30 14:15:00|8719.2|8715.4|8700.4|8696.6|8730.2|8727.4|8699.4|8696.5|1733
1669818000000|2022-11-30 14:20:00|8699.4|8697.1|8696.3|8692.5|8702.3|8698.6|8680.4|8676.7|3766
1669818300000|2022-11-30 14:25:00|8695.3|8691.6|8693.3|8690.5|8710.3|8707.5|8691.2|8687.5|1831
1669818600000|2022-11-30 14:30:00|8694.3|8689.6|8695.2|8691.4|8715.2|8711.5|8691.3|8688|1566
1669818900000|2022-11-30 14:35:00|8695.3|8692.5|8699.3|8696.5|8705.2|8701.5|8691.4|8688.5|1314
1669819200000|2022-11-30 14:40:00|8700.3|8697.5|8714.3|8710.5|8714.3|8711.4|8697.4|8693.6|925
1669819500000|2022-11-30 14:45:00|8713.3|8711.5|8669.3|8665.5|8722.3|8719.5|8667.4|8663.6|1707
1669819800000|2022-11-30 14:50:00|8668.4|8665.6|8682.3|8678.5|8687.3|8683.5|8666.9|8663.6|1374
1669820100000|2022-11-30 14:55:00|8683.3|8679.5|8680.9|8677.1|8696.4|8693.6|8672.4|8668.6|1471
1669820400000|2022-11-30 15:00:00|8680.5|8676.7|8673.9|8671.1|8680.9|8677.1|8661.5|8658.7|1783
1669820700000|2022-11-30 15:05:00|8674.4|8671.6|8686.4|8682.6|8691.5|8688.2|8671.4|8668.6|1027
1669821000000|2022-11-30 15:10:00|8685.5|8681.7|8680.5|8676.7|8689.5|8685.7|8671.5|8668.7|806
1669821300000|2022-11-30 15:15:00|8679.5|8675.7|8673.6|8670.8|8681.5|8677.7|8667.6|8664.4|2146
1669821600000|2022-11-30 15:20:00|8673.5|8670.7|8674.6|8671.8|8685.6|8682.7|8654.5|8651.3|1563
1669821900000|2022-11-30 15:25:00|8675.6|8672.3|8683.6|8679.8|8687|8683.2|8675.1|8671.8|1187
1669822200000|2022-11-30 15:30:00|8684.6|8676.8|8714.5|8711.7|8740.4|8737.6|8683.6|8676.8|5991
1669822500000|2022-11-30 15:35:00|8715.5|8712.6|8643.6|8639.8|8717.5|8713.7|8631.5|8627.7|3038
1669822800000|2022-11-30 15:40:00|8644.6|8640.8|8692.4|8688.6|8699.5|8696.6|8644.6|8640.8|1893
1669823100000|2022-11-30 15:45:00|8691.5|8688.7|8681.5|8677.7|8701.4|8697.7|8675.5|8671.7|1249
1669823400000|2022-11-30 15:50:00|8680.5|8676.7|8645.8|8642|8699.9|8696.7|8643.8|8640|2369
1669823700000|2022-11-30 15:55:00|8644.8|8642.5|8676.7|8672.9|8685.2|8681.9|8644.8|8641|1287
1669824000000|2022-11-30 16:00:00|8675.7|8671.9|8653.7|8650.9|8675.7|8671.9|8644.7|8641.9|1360
1669824300000|2022-11-30 16:05:00|8652.7|8649.9|8655.7|8651.9|8672.8|8669|8651.7|8648|1286
1669824600000|2022-11-30 16:10:00|8655.8|8652|8644.8|8641|8669.8|8666|8639|8636|1686
1669824900000|2022-11-30 16:15:00|8643.8|8640|8656.7|8652.9|8656.7|8653.4|8639.8|8637|1293
1669825200000|2022-11-30 16:20:00|8656.8|8653|8659.7|8656.9|8684.6|8680.9|8655.7|8651.9|1439
1669825500000|2022-11-30 16:25:00|8660.7|8656|8666.6|8662.8|8678.6|8674.8|8649.7|8646.9|5120
1669825800000|2022-11-30 16:30:00|8665.6|8661.9|8688.5|8684.7|8700.5|8696.7|8663.6|8660.3|3346
1669826100000|2022-11-30 16:35:00|8689.5|8685.7|8688.5|8685.7|8692.9|8689.6|8683.5|8680.6|1037
1669826400000|2022-11-30 16:40:00|8689.5|8686.7|8668.6|8665.8|8690.5|8686.8|8663.5|8659.8|1175
1669826700000|2022-11-30 16:45:00|8668.5|8665.7|8682.4|8678.6|8683.5|8679.7|8659.5|8656.2|1068
1669827000000|2022-11-30 16:50:00|8683.4|8679.6|8680.6|8676.8|8688.5|8684.7|8676.5|8673.7|1476
1669827300000|2022-11-30 16:55:00|8680.5|8676.7|8671.6|8667.8|8683.6|8680.7|8665.6|8661.8|926
1669827600000|2022-11-30 17:00:00|8670.6|8668.3|8665.6|8661.8|8674.6|8670.8|8660.7|8657.9|1059
1669827900000|2022-11-30 17:05:00|8665.7|8661.9|8664.7|8661.9|8669.6|8666.8|8653.8|8650|1347
1669828200000|2022-11-30 17:10:00|8663.8|8660|8656.7|8653.9|8664.2|8660.9|8653.7|8649.9|1096
1669828500000|2022-11-30 17:15:00|8657.6|8653.8|8666.6|8663.8|8669.6|8665.8|8651.7|8648.9|835
1669828800000|2022-11-30 17:20:00|8665.7|8662.9|8668.6|8664.8|8672.5|8668.8|8655.7|8651.9|412
1669829100000|2022-11-30 17:25:00|8669.6|8665.8|8676.6|8673.8|8683.7|8679.9|8665.7|8662.9|719
1669829400000|2022-11-30 17:30:00|8677.6|8673.9|8669.7|8665.9|8677.7|8673.9|8666.7|8663.9|725
1669829700000|2022-11-30 17:35:00|8670.7|8666.9|8667.7|8663.9|8673.7|8670.9|8660.2|8656.9|476
1669830000000|2022-11-30 17:40:00|8667.6|8664.8|8664.7|8660.9|8678.7|8674.9|8661.8|8658.9|763
1669830300000|2022-11-30 17:45:00|8664.8|8661.9|8667.8|8664|8668.7|8665|8652.7|8649|795
1669830600000|2022-11-30 17:50:00|8668.2|8664.4|8671.7|8667.9|8671.7|8668.9|8661.8|8659|318
1669830900000|2022-11-30 17:55:00|8670.8|8668|8677.8|8674|8681.7|8677.9|8665.8|8662|682
1669831200000|2022-11-30 18:00:00|8677.7|8673.9|8657.8|8655|8677.7|8673.9|8653.7|8650.9|717
1669831500000|2022-11-30 18:05:00|8660.7|8654|8668.7|8665.9|8670.2|8666.9|8656.7|8653.9|467
1669831800000|2022-11-30 18:10:00|8667.7|8664.9|8655.8|8653|8667.7|8664.9|8652.8|8649.9|511
1669832100000|2022-11-30 18:15:00|8655.7|8652.9|8655.8|8652|8659.8|8656.8|8653.8|8651|196
1669832400000|2022-11-30 18:20:00|8655.3|8653|8664.7|8660.9|8667.3|8664|8655.3|8652|311
1669832700000|2022-11-30 18:25:00|8663.8|8661|8657.7|8653.9|8664.7|8661.9|8653.8|8651|448
1669833000000|2022-11-30 18:30:00|8656.8|8653|8665.8|8662|8673.8|8671|8653.8|8651|723
1669833300000|2022-11-30 18:35:00|8666.2|8662.4|8673.8|8671|8673.8|8671|8662.8|8659|866
1669833600000|2022-11-30 18:40:00|8678.5|8674.7|8678.8|8675|8685.8|8682.9|8664.8|8662|1043
1669833900000|2022-11-30 18:45:00|8679.8|8676|8685.8|8683|8688.8|8686|8670.8|8667.1|863
1669834200000|2022-11-30 18:50:00|8685.9|8682.1|8673.8|8670|8687.3|8684|8668.9|8665.6|662
1669834500000|2022-11-30 18:55:00|8673.9|8670.1|8703.8|8701|8706.8|8704|8673.9|8670.1|1709
1669834800000|2022-11-30 19:00:00|8703.9|8700.1|8685.8|8682|8706.8|8703.1|8682.9|8680|1096
1669835100000|2022-11-30 19:05:00|8685.9|8682.1|8672.9|8669.1|8694.8|8691.1|8669.9|8667.1|1549
1669835400000|2022-11-30 19:10:00|8674.8|8670.1|8669.1|8666.3|8678.9|8676.1|8667.2|8664.3|1256
1669835700000|2022-11-30 19:15:00|8669.2|8666.4|8720|8716.2|8721|8718.2|8664.1|8661.3|2274
1669836000000|2022-11-30 19:20:00|8721|8717.2|8699.1|8695.3|8721|8718.2|8694.1|8691.3|1538
1669836300000|2022-11-30 19:25:00|8698.1|8697.2|8692|8689.2|8715|8711.2|8687.1|8683.8|5303
1669836600000|2022-11-30 19:30:00|8693|8690.2|8692.1|8688.3|8693.1|8690.2|8677.2|8674.4|1965
1669836900000|2022-11-30 19:35:00|8691.1|8687.4|8689.2|8686.4|8695.1|8692.3|8686.1|8682.4|651
1669837200000|2022-11-30 19:40:00|8688.3|8685.4|8689.2|8685.4|8690.7|8687.4|8684.2|8680.4|470
1669837500000|2022-11-30 19:45:00|8690.2|8686.4|8692.2|8688.4|8695.2|8691.4|8687.2|8684.4|188
1669837800000|2022-11-30 19:50:00|8691.2|8687.4|8697.1|8693.3|8699.1|8696.3|8687.2|8684.4|502
1669838100000|2022-11-30 19:55:00|8698.1|8694.3|8702|8699.2|8703.1|8700.3|8697.1|8694.3|131
1669838400000|2022-11-30 20:00:00|8702.1|8699.3|8703.1|8700.3|8705.1|8701.4|8696.1|8692.4|152
1669838700000|2022-11-30 20:05:00|8703.2|8700.4|8696.2|8692.4|8703.2|8700.4|8693.2|8689.4|213
1669839000000|2022-11-30 20:10:00|8697.2|8693.4|8701.1|8698.3|8704.2|8701.3|8695.2|8692.4|234
1669839300000|2022-11-30 20:15:00|8703|8699.2|8704|8700.2|8708.1|8704.8|8698.1|8694.3|197
1669839600000|2022-11-30 20:20:00|8704.1|8700.3|8695.1|8692.3|8704.1|8700.3|8695.1|8692.3|183
1669839900000|2022-11-30 20:25:00|8694.1|8691.3|8701.2|8698.4|8701.2|8698.4|8694.1|8691.3|219
1669840200000|2022-11-30 20:30:00|8701.1|8698.3|8697.1|8694.3|8705.5|8701.7|8696.7|8693.4|102
1669840500000|2022-11-30 20:35:00|8697.2|8694.4|8698.2|8694.4|8702.2|8699.3|8695.1|8692.3|175
1669840800000|2022-11-30 20:40:00|8699.2|8695.4|8693.1|8690.3|8699.2|8696.3|8692.1|8689.3|138
1669841100000|2022-11-30 20:45:00|8694.1|8691.3|8688.2|8684.4|8697.2|8694.3|8685.2|8682.4|277
1669841400000|2022-11-30 20:50:00|8689.2|8685.4|8694.2|8690.4|8696.2|8692.4|8687.2|8684.4|199
1669841700000|2022-11-30 20:55:00|8693.2|8689.4|8695.2|8692.4|8696.2|8693.4|8687.2|8683.4|108
1669842000000|2022-11-30 21:00:00|8694.2|8691.4|8690.3|8687.5|8698.2|8695.4|8690.2|8687.4|454
1669842300000|2022-11-30 21:05:00|8691.3|8687.4|8685.3|8682.5|8692.2|8688.5|8684.3|8680.5|226
1669842600000|2022-11-30 21:10:00|8686.3|8681.5|8682.2|8678.4|8688.3|8684.5|8680.3|8677.5|52
1669842900000|2022-11-30 21:15:00|8682.3|8678.5|8679.3|8676.5|8684.2|8680.5|8676.3|8672.5|74
1669843200000|2022-11-30 21:20:00|8678.3|8675.5|8674.3|8670.5|8679.3|8675.5|8672.3|8666.5|197
1669843500000|2022-11-30 21:25:00|8673.4|8671.5|8674.3|8671.5|8675.3|8671.5|8672.3|8669|170
1669843800000|2022-11-30 21:30:00|8673.8|8670.5|8679.3|8676.5|8680.3|8676.5|8673.3|8669.5|31
1669844100000|2022-11-30 21:35:00|8678.3|8674.5|8676.2|8673.4|8681.2|8677.5|8676.2|8672.5|49
1669844400000|2022-11-30 21:40:00|8675.3|8672.4|8674.2|8670.4|8678.3|8675.5|8673.2|8669.5|112
1669844700000|2022-11-30 21:45:00|8673.2|8670.9|8676.2|8672.4|8678.2|8675.3|8673.2|8670.4|77
1669845000000|2022-11-30 21:50:00|8675.3|8673.4|8673.3|8670.5|8676.3|8673.4|8672.3|8669.5|101
1669845300000|2022-11-30 21:55:00|8674.2|8670.4|8677.3|8673.5|8680.2|8676.5|8674.2|8670.4|101
1669845600000|2022-11-30 22:00:00|8676.8|8673|8677.3|8674.5|8677.3|8674.5|8673.8|8668.5|19
1669845900000|2022-11-30 22:05:00|8677.2|8674.4|8677.2|8674.4|8677.2|8674.4|8677.2|8674.4|31
1669846500000|2022-11-30 22:15:00|8677.3|8674.5|8677.3|8674.5|8677.3|8674.5|8677.3|8674.5|7
1669846800000|2022-11-30 22:20:00|||||||||25
1669847100000|2022-11-30 22:25:00|||||||||16
1669847700000|2022-11-30 22:35:00|8670.8|8667|8665.8|8662|8673.3|8667|8665.8|8662|12
1669848000000|2022-11-30 22:40:00|8667.3|8659.5|8673.8|8670|8674.3|8670|8664.3|8658.5|5
1669848300000|2022-11-30 22:45:00|8672.8|8669|8667.2|8659.4|8675.7|8669|8663.7|8658.4|23
1669848600000|2022-11-30 22:50:00|||||||||1
1669848900000|2022-11-30 22:55:00|8665.7|8661.9|8670.2|8662.4|8673.2|8665.4|8664.7|8658.4|9
1669856400000|2022-12-01 01:00:00|8677.4|8673.6|8684.8|8681|8685.8|8682|8660.8|8657|534
1669856700000|2022-12-01 01:05:00|8685.3|8681.5|8690.8|8687|8697.8|8692.9|8682.8|8680|204
1669857000000|2022-12-01 01:10:00|8691.3|8687.5|8701.1|8697.3|8703.5|8700.7|8681.8|8678|342
1669857300000|2022-12-01 01:15:00|8702|8698.2|8702.5|8698.7|8709.5|8705.7|8699.6|8695.8|311
1669857600000|2022-12-01 01:20:00|8703|8699.2|8703.4|8699.6|8709|8705.2|8698.6|8695.7|151
1669857900000|2022-12-01 01:25:00|8703.9|8700.1|8711.4|8708.6|8711.4|8708.6|8702.4|8698.7|39
1669858200000|2022-12-01 01:30:00|8712.4|8709.6|8721.3|8717.5|8726.3|8723.3|8712.4|8709.6|297
1669858500000|2022-12-01 01:35:00|8720.8|8717|8693.4|8689.6|8722.3|8718.5|8692.4|8689.6|163
1669858800000|2022-12-01 01:40:00|8692.4|8688.6|8677.4|8673.6|8698.4|8694.7|8676.4|8672.6|400
1669859100000|2022-12-01 01:45:00|8677.9|8674.1|8684.9|8681.1|8688.4|8684.6|8677|8673.2|45
1669859400000|2022-12-01 01:50:00|8685.4|8681.6|8682.4|8678.6|8689.9|8686.1|8681.9|8678.1|102
1669859700000|2022-12-01 01:55:00|8682|8678.2|8657.5|8653.7|8682|8678.2|8652.5|8649.3|340
1669860000000|2022-12-01 02:00:00|8657|8653.2|8675.5|8671.7|8677.5|8672.7|8656.6|8652.8|225
1669860300000|2022-12-01 02:05:00|8676|8672.2|8665.4|8661.6|8676|8672.6|8664|8660.2|107
1669860600000|2022-12-01 02:10:00|8666|8662.2|8683.8|8680|8687.4|8683.6|8664.9|8661.1|213
1669860900000|2022-12-01 02:15:00|8683.9|8680.1|8683.4|8679.6|8688.3|8684.5|8680.4|8676.6|107
1669861200000|2022-12-01 02:20:00|8683.8|8680|8687.9|8684.1|8689.8|8686.5|8681.4|8677.6|76
1669861500000|2022-12-01 02:25:00|8688.4|8684.6|8690.4|8686.6|8691.4|8687|8686.9|8682.6|45
1669861800000|2022-12-01 02:30:00|8690.9|8687.1|8686.8|8683|8694.8|8691|8683.9|8680.1|61
1669862100000|2022-12-01 02:35:00|8686.9|8683.1|8693.4|8689.6|8694.9|8691.1|8681.4|8676.6|121
1669862400000|2022-12-01 02:40:00|8693.3|8690.5|8687.5|8683.7|8696.4|8692.6|8680.4|8677.6|59
1669862700000|2022-12-01 02:45:00|8687.4|8683.6|8688.6|8684.8|8696.5|8692.2|8687|8681.6|72
1669863000000|2022-12-01 02:50:00|8688.5|8684.7|8688|8684.2|8692.5|8688.2|8681.5|8677.7|48
1669863300000|2022-12-01 02:55:00|8687.1|8683.3|8689.1|8685.3|8692|8688.2|8682.5|8679.3|76
1669863600000|2022-12-01 03:00:00|8689.5|8685.7|8678|8674.2|8690.5|8686.7|8677.5|8673.7|136
1669863900000|2022-12-01 03:05:00|8679|8675.2|8679|8675.2|8682|8678.2|8678|8672.7|59
1669864200000|2022-12-01 03:10:00|8678.5|8674.7|8673.5|8669.7|8679|8675.2|8669.5|8666.7|83
1669864500000|2022-12-01 03:15:00|8673|8669.2|8674.6|8670.8|8677.6|8674.8|8670.1|8666.3|127
1669864800000|2022-12-01 03:20:00|8674.5|8670.7|8666.1|8662.3|8678.6|8675.7|8664.1|8658.8|244
1669865100000|2022-12-01 03:25:00|8665.6|8661.8|8668.1|8664.3|8671|8667.2|8665.1|8661.3|68
1669865400000|2022-12-01 03:30:00|8667.5|8663.7|8671.6|8668.8|8672.5|8668.8|8667.5|8663.7|29
1669865700000|2022-12-01 03:35:00|8671.5|8667.8|8670.1|8666.3|8671.6|8668.8|8668.6|8665.7|16
1669866000000|2022-12-01 03:40:00|8671.5|8667.7|8670.1|8666.3|8671.6|8668.7|8668.1|8664.3|8
1669866300000|2022-12-01 03:45:00|8668.5|8665.7|8669.1|8665.3|8670.1|8666.3|8661.6|8658.8|119
1669866600000|2022-12-01 03:50:00|8672|8668.2|8672|8668.2|8673|8669.2|8670.5|8666.7|55
1669866900000|2022-12-01 03:55:00|8672.1|8668.3|8675.5|8671.7|8675.6|8671.8|8672.1|8668.3|4
1669867200000|2022-12-01 04:00:00|8675.6|8671.8|8674.1|8670.3|8675.6|8671.8|8673.6|8669.8|5
1669867500000|2022-12-01 04:05:00|8674.5|8670.7|8673.1|8669.3|8675.6|8672.7|8672.6|8668.8|4
1669867800000|2022-12-01 04:10:00|8673.5|8669.7|8674.1|8670.3|8675|8671.2|8672.5|8669.7|7
1669868100000|2022-12-01 04:15:00|8674.5|8670.7|8678|8674.2|8681.4|8676.7|8674.1|8670.3|37
1669868400000|2022-12-01 04:20:00|8677.5|8673.7|8672.5|8669.7|8680.4|8676.6|8672.5|8668.7|165
1669868700000|2022-12-01 04:25:00|8673.9|8668.7|8675|8671.2|8677|8673.2|8670|8666.2|17
1669869000000|2022-12-01 04:30:00|8675.5|8671.7|8678|8674.2|8679.9|8676.1|8675|8671.2|18
1669869300000|2022-12-01 04:35:00|8677|8673.2|8677|8673.2|8679.5|8675.2|8675.5|8671.7|4
1669869600000|2022-12-01 04:40:00|8677.5|8673.7|8677.1|8673.3|8680.5|8676.2|8675.6|8671.8|15
1669869900000|2022-12-01 04:45:00|8678|8674.2|8675.6|8671.8|8678.5|8674.7|8675.5|8671.7|1
1669870200000|2022-12-01 04:50:00|8676|8672.2|8676.1|8672.3|8678.5|8674.8|8675.6|8671.8|6
1669870500000|2022-12-01 04:55:00|8677|8673.2|8679|8675.2|8681|8677.2|8677|8673.2|28
1669870800000|2022-12-01 05:00:00|8678.6|8674.8|8674|8670.2|8680|8676.2|8672.5|8668.7|9
1669871100000|2022-12-01 05:05:00|8673.1|8669.3|8674|8670.2|8675|8671.2|8670.5|8664.8|3
1669871400000|2022-12-01 05:10:00|8673.6|8669.8|8677.5|8673.7|8677.5|8673.7|8671|8667.2|15
1669871700000|2022-12-01 05:15:00|8678.5|8674.7|8677.5|8673.7|8684.5|8681.7|8676.1|8672.3|55
1669872000000|2022-12-01 05:20:00|8677.1|8673.3|8682.5|8678.7|8682.9|8679.1|8675.6|8671.8|9
1669872300000|2022-12-01 05:25:00|8682.9|8679.1|8677.6|8673.8|8683.5|8680.7|8677.6|8671.8|440
1669872600000|2022-12-01 05:30:00|8678|8674.2|8681.1|8677.3|8682.6|8678.8|8674.6|8670.8|129
1669872900000|2022-12-01 05:35:00|8680.1|8676.3|8680.6|8676.8|8688.6|8685.8|8679.6|8675.8|153
1669873200000|2022-12-01 05:40:00|8681.1|8677.3|8687.7|8679.9|8713.2|8709.4|8672.9|8670|629
1669873500000|2022-12-01 05:45:00|8687.6|8679.8|8690.1|8686.3|8704.1|8700.3|8683.1|8677.8|326
1669873800000|2022-12-01 05:50:00|8691.6|8683.8|8683.7|8679.9|8692.6|8687.3|8683.6|8679.9|31
1669874100000|2022-12-01 05:55:00|8683.6|8679.8|8686.1|8682.3|8690.6|8686.8|8682.6|8676.9|16
1669874400000|2022-12-01 06:00:00|8686.6|8682.8|8678.1|8674.3|8691.6|8685.3|8675.6|8671.8|25
1669874700000|2022-12-01 06:05:00|8679.6|8671.8|8656.7|8652.9|8679.6|8674.3|8655.7|8652|183
1669875000000|2022-12-01 06:10:00|8657.2|8653.4|8656.6|8652.8|8663.6|8659.8|8653.7|8650|116
1669875300000|2022-12-01 06:15:00|8656.1|8652.3|8659.1|8655.3|8665.6|8661.8|8653.6|8649.8|201
1669875600000|2022-12-01 06:20:00|8659.6|8655.8|8643.9|8640.1|8661.1|8657.3|8638|8634.2|646
1669875900000|2022-12-01 06:25:00|8643.4|8639.6|8644.9|8641.1|8647.9|8644.1|8637|8633.2|251
1669876200000|2022-12-01 06:30:00|8643.5|8639.7|8649.3|8645.5|8650.8|8647|8628.8|8625.1|144
1669876500000|2022-12-01 06:35:00|8648.8|8645|8649.8|8646|8650.8|8647|8645.3|8641.5|67
1669876800000|2022-12-01 06:40:00|8650.3|8646.5|8646.7|8642.9|8656.3|8652.5|8639.3|8635.5|157
1669877100000|2022-12-01 06:45:00|8647.2|8643.4|8652.5|8648.7|8652.5|8648.7|8642.7|8639.9|160
1669877400000|2022-12-01 06:50:00|8651.6|8648.8|8655|8651.2|8659.5|8655.7|8650.6|8646.8|169
1669877700000|2022-12-01 06:55:00|8655.5|8651.7|8651.5|8647.7|8657.5|8654.7|8649.5|8645.7|176
1669878000000|2022-12-01 07:00:00|8653.5|8649.7|8665.3|8661.5|8665.3|8661.5|8653.5|8649.7|209
1669878300000|2022-12-01 07:05:00|8666.3|8662.5|8676.2|8673.4|8676.3|8673.4|8660.3|8656.5|151
1669878600000|2022-12-01 07:10:00|8676.1|8673.3|8674.2|8670.4|8677.2|8673.4|8670.3|8666.5|359
1669878900000|2022-12-01 07:15:00|8673.7|8669.9|8674.6|8670.8|8676.1|8673.3|8665.7|8661.9|213
1669879200000|2022-12-01 07:20:00|8674.2|8670.4|8678.1|8674.3|8681.1|8677.3|8667.1|8663.3|301
1669879500000|2022-12-01 07:25:00|8677.1|8673.3|8654.2|8651.4|8680.1|8677.3|8654.2|8651.4|332
1669879800000|2022-12-01 07:30:00|8655.1|8651.3|8653.6|8649.8|8657.1|8654.3|8649.2|8645.4|292
1669880100000|2022-12-01 07:35:00|8654.1|8650.3|8656.1|8652.3|8673.1|8669.3|8648.1|8645.3|401
1669880400000|2022-12-01 07:40:00|8656.6|8652.8|8667.6|8663.8|8668|8664.3|8656.1|8652.3|509
1669880700000|2022-12-01 07:45:00|8668.1|8664.3|8668.1|8664.3|8670.1|8667.3|8664|8660.3|123
1669881000000|2022-12-01 07:50:00|8667.1|8664.2|8656.7|8652.9|8667.1|8664.2|8646.2|8642.4|835
1669881300000|2022-12-01 07:55:00|8656.6|8652.8|8650.1|8646.3|8661.1|8657.3|8645.2|8641.4|214
1669881600000|2022-12-01 08:00:00|8650.2|8646.4|8673.1|8669.3|8678.1|8672.3|8645.2|8641.4|664
1669881900000|2022-12-01 08:05:00|8674.1|8670.3|8672.9|8669.1|8682.1|8679.2|8664|8660.2|1678
1669882200000|2022-12-01 08:10:00|8671.9|8670.1|8688.7|8684.9|8688.8|8685|8670.9|8667.1|1431
1669882500000|2022-12-01 08:15:00|8687.8|8685.9|8713.5|8709.7|8717.5|8714.7|8686.7|8683.9|1614
1669882800000|2022-12-01 08:20:00|8713.4|8709.6|8698.7|8694.9|8716.5|8712.7|8682.7|8679.9|1419
1669883100000|2022-12-01 08:25:00|8698.6|8694.8|8672.6|8668.8|8706.6|8702.8|8672.6|8668.8|3988
1669883400000|2022-12-01 08:30:00|8672.7|8668.9|8689.7|8685.9|8690.6|8687.8|8669.6|8665.9|2585
1669883700000|2022-12-01 08:35:00|8689.6|8685.8|8706.4|8702.6|8713.3|8709.6|8681.5|8678.7|1663
1669884000000|2022-12-01 08:40:00|8705.5|8703.6|8722.3|8718.5|8723.4|8719.6|8698.4|8694.7|856
1669884300000|2022-12-01 08:45:00|8722.4|8718.6|8719.4|8715.6|8731|8726.6|8714.4|8711.5|1282
1669884600000|2022-12-01 08:50:00|8718.4|8716.6|8716.5|8713.7|8725.8|8722|8713.5|8709.7|819
1669884900000|2022-12-01 08:55:00|8718|8714.2|8724.4|8720.6|8730.4|8727.6|8714.5|8711.7|810
1669885200000|2022-12-01 09:00:00|8729.9|8726.1|8748.3|8745.5|8758.2|8754.5|8727.5|8724.6|2060
1669885500000|2022-12-01 09:05:00|8749.2|8746.4|8737.3|8733.5|8749.3|8746.5|8734.4|8730.6|1167
1669885800000|2022-12-01 09:10:00|8736.4|8732.6|8737.3|8734.5|8742.2|8738.5|8729.4|8725.6|733
1669886100000|2022-12-01 09:15:00|8738.2|8734.4|8747.1|8743.3|8756|8752.2|8732.2|8728.4|1709
1669886400000|2022-12-01 09:20:00|8748|8744.2|8757|8753.2|8762.9|8759.2|8748|8744.2|1022
1669886700000|2022-12-01 09:25:00|8757.1|8753.3|8758|8754.2|8767|8764.2|8748.1|8744.9|1061
1669887000000|2022-12-01 09:30:00|8757.1|8754.3|8742.2|8738.4|8762|8758.2|8741.1|8737.8|646
1669887300000|2022-12-01 09:35:00|8740.1|8737.3|8736.2|8732.4|8740.7|8737.3|8730.2|8727.4|745
1669887600000|2022-12-01 09:40:00|8735.7|8731.9|8710.3|8706.5|8737.2|8733.4|8703.3|8700.5|596
1669887900000|2022-12-01 09:45:00|8710.2|8707.4|8666.6|8663.8|8716.2|8712.5|8662.5|8658.7|2126
1669888200000|2022-12-01 09:50:00|8666.5|8663.7|8670.6|8666.8|8681.5|8678.7|8657.6|8654.7|1125
1669888500000|2022-12-01 09:55:00|8670.5|8667.7|8684.4|8680.6|8687.4|8683.6|8664.6|8660.9|923
1669888800000|2022-12-01 10:00:00|8684.3|8681.5|8694.5|8690.7|8699.4|8696.6|8684.3|8681.2|746
1669889100000|2022-12-01 10:05:00|8695.4|8691.6|8681.6|8678.8|8697.3|8693.7|8679.7|8675.9|595
1669889400000|2022-12-01 10:10:00|8681.7|8677.9|8700.4|8697.6|8703.4|8699.6|8680.6|8676.8|342
1669889700000|2022-12-01 10:15:00|8701.4|8698.6|8742.2|8738.4|8745.1|8741.3|8698.5|8695.7|1039
1669890000000|2022-12-01 10:20:00|8743.2|8739.4|8756.1|8753.3|8757.1|8754.3|8735.2|8731.9|867
1669890300000|2022-12-01 10:25:00|8755.2|8752.3|8758.1|8754.3|8760.1|8756.3|8753.1|8750.3|1359
1669890600000|2022-12-01 10:30:00|8758.4|8755.3|8762.2|8758.4|8770.1|8766.3|8756.1|8752.9|617
1669890900000|2022-12-01 10:35:00|8762.7|8758.9|8767.2|8764.4|8770.1|8766.4|8759.2|8756.3|641
1669891200000|2022-12-01 10:40:00|8768.2|8764.3|8760.2|8757.4|8770.2|8767.4|8755.3|8751.6|499
1669891500000|2022-12-01 10:45:00|8760.1|8756.3|8756.2|8752.4|8761.2|8757.4|8744.2|8740.4|618
1669891800000|2022-12-01 10:50:00|8755.2|8751.4|8746.2|8742.4|8758.1|8754.3|8737.2|8733.4|798
1669892100000|2022-12-01 10:55:00|8745.2|8743.4|8747.2|8743.4|8753.2|8750.3|8742.2|8738.4|575
1669892400000|2022-12-01 11:00:00|8746.3|8744.4|8734.2|8730.4|8747.2|8744.4|8733.2|8729.5|445
1669892700000|2022-12-01 11:05:00|8734.3|8730.5|8729.3|8725.5|8734.3|8730.5|8714.4|8711.6|706
1669893000000|2022-12-01 11:10:00|8727.3|8724.5|8744.1|8740.3|8748.6|8745.4|8724.4|8720.6|680
1669893300000|2022-12-01 11:15:00|8743.7|8739.9|8754.2|8750.4|8761.1|8757.3|8742.2|8739.3|904
1669893600000|2022-12-01 11:20:00|8755.1|8751.3|8770.2|8766.4|8774.1|8771.3|8753.2|8749.4|753
1669893900000|2022-12-01 11:25:00|8770.1|8766.3|8766.2|8763.4|8774.1|8770.4|8760.2|8756.4|305
1669894200000|2022-12-01 11:30:00|8768.2|8764.4|8773.1|8769.3|8773.6|8770.3|8763.8|8760.4|614
1669894500000|2022-12-01 11:35:00|8772.1|8768.3|8769.2|8766.4|8773.1|8769.4|8767.2|8763.4|293
1669894800000|2022-12-01 11:40:00|8770.1|8767.3|8778.2|8774.4|8791.2|8788.4|8770.1|8766.4|668
1669895100000|2022-12-01 11:45:00|8777.2|8773.9|8783.2|8779.4|8793.1|8789.3|8772.2|8768.4|333
1669895400000|2022-12-01 11:50:00|8782.2|8778.4|8785.1|8781.3|8787.2|8784.4|8778.2|8774.4|232
1669895700000|2022-12-01 11:55:00|8784.2|8781.4|8803.1|8799.3|8805.1|8801.3|8781.1|8777.7|937
1669896000000|2022-12-01 12:00:00|8802.2|8800.3|8800.1|8796.3|8808.1|8804.3|8796.2|8793.3|639
1669896300000|2022-12-01 12:05:00|8800.2|8796.4|8786.2|8782.4|8800.2|8796.4|8779.3|8775.5|470
1669896600000|2022-12-01 12:10:00|8787.1|8783.3|8780.2|8776.4|8792|8788.4|8780.2|8776.4|282
1669896900000|2022-12-01 12:15:00|8781.1|8777.3|8787.2|8784.4|8788.2|8784.4|8779.2|8775.4|220
1669897200000|2022-12-01 12:20:00|8788.1|8784.3|8792.2|8788.4|8800.2|8797.4|8786.2|8783.4|788
1669897500000|2022-12-01 12:25:00|8791.3|8788.5|8800.3|8796.5|8801.3|8798.5|8788.3|8784.5|252
1669897800000|2022-12-01 12:30:00|8799.3|8797.5|8808.2|8804.4|8825.1|8820.4|8799.3|8796.5|1118
1669898100000|2022-12-01 12:35:00|8808.3|8804.5|8815.2|8812.4|8815.2|8812.4|8808.1|8804.4|252
1669898400000|2022-12-01 12:40:00|8815.1|8811.4|8796.2|8793.4|8815.2|8812.4|8792.2|8788.4|438
1669898700000|2022-12-01 12:45:00|8795.3|8792.5|8793.2|8789.4|8796.2|8792.5|8781.8|8778|530
1669899000000|2022-12-01 12:50:00|8792.3|8789.5|8796.7|8792.9|8799.6|8795.8|8792.2|8788.5|358
1669899300000|2022-12-01 12:55:00|8796.2|8792.4|8798.2|8794.4|8800.2|8797.4|8791.2|8788.3|405
1669899600000|2022-12-01 13:00:00|8798.1|8795.3|8788.2|8784.4|8799.2|8796.4|8778.1|8774.4|1236
1669899900000|2022-12-01 13:05:00|8787.2|8783.4|8805.2|8801.4|8818.6|8815.4|8781.2|8777.5|1629
1669900200000|2022-12-01 13:10:00|8804.6|8800.8|8799.1|8795.3|8809.2|8805.4|8794.2|8791.4|1208
1669900500000|2022-12-01 13:15:00|8798.1|8794.3|8801.2|8797.4|8807.2|8804.4|8782.2|8779.3|770
1669900800000|2022-12-01 13:20:00|8802.1|8798.3|8813.2|8809.4|8819.6|8814.4|8798.2|8794.4|907
1669901100000|2022-12-01 13:25:00|8813.1|8810.3|8809.6|8805.8|8823|8819.3|8808.1|8804.7|556
1669901400000|2022-12-01 13:30:00|8808.7|8804.9|8843.8|8840|8849.9|8847.1|8800.1|8797.3|2622
1669901700000|2022-12-01 13:35:00|8843.9|8841.1|8850.8|8848|8854.8|8852|8832|8829.2|1635
1669902000000|2022-12-01 13:40:00|8849.8|8847|8853.8|8850|8869.7|8866.9|8847.8|8845|1722
1669902300000|2022-12-01 13:45:00|8854.3|8851|8847.8|8845|8856.8|8853|8839.9|8837.1|679
1669902600000|2022-12-01 13:50:00|8844.8|8842|8842.7|8838.9|8858.7|8854.9|8834.7|8831.9|884
1669902900000|2022-12-01 13:55:00|8843.6|8839.8|8837.7|8833.9|8853.7|8849.9|8835.1|8831.3|2335
1669903200000|2022-12-01 14:00:00|8838.6|8834.8|8886.4|8883.6|8899.3|8896.5|8833.6|8829.9|4101
1669903500000|2022-12-01 14:05:00|8885.1|8882.6|8894.3|8891.5|8908.2|8904.5|8882.9|8879.1|1847
1669903800000|2022-12-01 14:10:00|8895.3|8891.6|8875.6|8871.8|8903.3|8900.5|8873.6|8870.8|1773
1669904100000|2022-12-01 14:15:00|8875.5|8872.7|8862.9|8859.1|8885.3|8882.5|8857.7|8854|1875
1669904400000|2022-12-01 14:20:00|8863.8|8860|8870.8|8867|8878.7|8875.9|8862.8|8859|935
1669904700000|2022-12-01 14:25:00|8870.7|8866.9|8873.6|8869.8|8886.6|8882.8|8868.7|8864.9|1411
1669905000000|2022-12-01 14:30:00|8874.5|8870.8|8868.6|8864.8|8898.5|8894.8|8863.5|8860.7|1577
1669905300000|2022-12-01 14:35:00|8869.6|8865.8|8886.4|8882.6|8897.3|8894.4|8869.5|8865.8|1606
1669905600000|2022-12-01 14:40:00|8885.4|8883.6|8883.3|8879.5|8897.3|8893.5|8881.3|8877.5|1050
1669905900000|2022-12-01 14:45:00|8882.3|8878.5|8892.2|8888.4|8894.2|8890.4|8877.3|8874.5|688
1669906200000|2022-12-01 14:50:00|8892.3|8888.5|8893.7|8889.9|8899.2|8896.4|8888.2|8884.5|1411
1669906500000|2022-12-01 14:55:00|8894.2|8890.4|8876.9|8873.1|8913.3|8909.5|8864.3|8860.5|2238
1669906800000|2022-12-01 15:00:00|8876.8|8873|8888.6|8884.8|8898.2|8894.4|8858.3|8854.6|1583
1669907100000|2022-12-01 15:05:00|8889.1|8885.3|8908.1|8904.3|8914.2|8911.3|8881.2|8876.4|2523
1669907400000|2022-12-01 15:10:00|8907.2|8903.4|8913.4|8909.6|8914.3|8911.2|8890.3|8886.6|2137
1669907700000|2022-12-01 15:15:00|8912.4|8910.1|8911.3|8907.5|8937.2|8933.4|8886.4|8883.6|2333
1669908000000|2022-12-01 15:20:00|8910.4|8908.5|8893.4|8889.6|8913.3|8910.5|8883.4|8879.6|1086
1669908300000|2022-12-01 15:25:00|8894.4|8890.6|8878.5|8874.7|8896.4|8892.6|8876.5|8873.6|1380
1669908600000|2022-12-01 15:30:00|8877.5|8873.7|8907.3|8904.5|8909.3|8906.5|8873.5|8870.7|1430
1669908900000|2022-12-01 15:35:00|8906.4|8903.6|8906.3|8902.5|8910.4|8907.5|8897.3|8893.5|1035
1669909200000|2022-12-01 15:40:00|8905.4|8902.6|8894.4|8891.6|8907.8|8904|8886.4|8883.6|657
1669909500000|2022-12-01 15:45:00|8895.3|8891.5|8894.3|8890.5|8903.3|8900.5|8886.4|8882.6|1024
1669909800000|2022-12-01 15:50:00|8893.4|8890.6|8879.5|8875.7|8898.9|8895.1|8877.5|8873.7|773
1669910100000|2022-12-01 15:55:00|8878.5|8876.6|8881.3|8877.5|8884.3|8880.6|8866.4|8862.6|1285
1669910400000|2022-12-01 16:00:00|8882.2|8878.4|8863.4|8859.6|8889.3|8886.5|8863.4|8859.6|1886
1669910700000|2022-12-01 16:05:00|8862.4|8858.6|8867.4|8863.6|8873.4|8869.6|8850.5|8846.7|2371
1669911000000|2022-12-01 16:10:00|8866.4|8864.7|8875.4|8872.6|8880.4|8876.7|8859.5|8855.7|978
1669911300000|2022-12-01 16:15:00|8876.3|8872.5|8859.4|8855.6|8886.3|8882.6|8857.5|8854.6|1081
1669911600000|2022-12-01 16:20:00|8858.5|8855.7|8871.4|8867.6|8878.3|8874.6|8858.4|8854.6|1717
1669911900000|2022-12-01 16:25:00|8871.5|8868.7|8842.5|8838.7|8880.5|8877.6|8837.6|8834.8|6948
1669912200000|2022-12-01 16:30:00|8841.6|8837.8|8846.6|8842.8|8859.4|8856.6|8837.5|8833.7|2770
1669912500000|2022-12-01 16:35:00|8844.7|8840.9|8827.6|8824.8|8850.5|8847.7|8823.7|8820.9|2571
1669912800000|2022-12-01 16:40:00|8827.7|8824.9|8801.6|8798.8|8828.7|8825.9|8795.7|8791.9|2756
1669913100000|2022-12-01 16:45:00|8801.7|8797.9|8794.6|8791.8|8811.5|8808.2|8793.6|8790.8|1298
1669913400000|2022-12-01 16:50:00|8795.6|8790.9|8772.7|8769.9|8802.6|8798.9|8772.7|8769|1237
1669913700000|2022-12-01 16:55:00|8774.6|8770.8|8775.7|8771.9|8775.8|8772.9|8750.8|8747.9|2054
1669914000000|2022-12-01 17:00:00|8776.7|8772.9|8798.9|8795.1|8814.8|8811.9|8768.6|8764.9|2326
1669914300000|2022-12-01 17:05:00|8797.9|8794.1|8802.9|8799.1|8814.9|8812|8784.8|8782|1375
1669914600000|2022-12-01 17:10:00|8803.8|8800|8805|8801.2|8826.9|8824|8799.9|8796.1|1001
1669914900000|2022-12-01 17:15:00|8805.9|8802.1|8803.9|8800.1|8812.9|8810.1|8797.9|8794.1|659
1669915200000|2022-12-01 17:20:00|8804.9|8801.1|8802.9|8799.1|8815.8|8812|8800|8796.2|866
1669915500000|2022-12-01 17:25:00|8801.9|8797.1|8807.1|8803.3|8814|8811.1|8799.9|8796.1|875
1669915800000|2022-12-01 17:30:00|8807|8804.2|8813.9|8811.1|8818.9|8816.1|8805.1|8801.3|755
1669916100000|2022-12-01 17:35:00|8814.8|8812|8809.6|8806.8|8830.7|8827.4|8807.7|8804|1447
1669916400000|2022-12-01 17:40:00|8809.7|8806.9|8802.9|8800.1|8822.6|8818.8|8786|8782.2|1139
1669916700000|2022-12-01 17:45:00|8801.9|8799.1|8805.9|8803.1|8808.8|8805.1|8788.9|8786.1|763
1669917000000|2022-12-01 17:50:00|8806.9|8804.1|8794|8790.2|8813.9|8810.1|8792|8788.3|485
1669917300000|2022-12-01 17:55:00|8794.1|8790.3|8797|8793.2|8808|8804.2|8790|8786.3|436
1669917600000|2022-12-01 18:00:00|8797.5|8793.7|8790.1|8786.3|8800|8796.2|8773.2|8770.4|979
1669917900000|2022-12-01 18:05:00|8791.1|8787.3|8776.1|8772.3|8796.2|8793.4|8772.2|8768.9|858
1669918200000|2022-12-01 18:10:00|8776.6|8772.8|8779.2|8775.4|8783.1|8779.3|8771.3|8768.4|446
1669918500000|2022-12-01 18:15:00|8778.3|8776.4|8789.1|8785.3|8797.1|8793.3|8771.2|8767.4|583
1669918800000|2022-12-01 18:20:00|8790.1|8786.3|8798.1|8794.3|8803.1|8800.3|8783.1|8779.3|824
1669919100000|2022-12-01 18:25:00|8799|8795.2|8772.2|8768.4|8799.1|8796.3|8771.2|8767.4|871
1669919400000|2022-12-01 18:30:00|8771.3|8767.5|8759.2|8755.4|8777.1|8773.4|8753.3|8749.5|1190
1669919700000|2022-12-01 18:35:00|8758.3|8754.5|8718.5|8714.7|8763.3|8759.5|8716.6|8713.3|2789
1669920000000|2022-12-01 18:40:00|8718.6|8715.7|8732.3|8728.5|8740.4|8736.6|8718.5|8714.8|1021
1669920300000|2022-12-01 18:45:00|8732.4|8728.6|8735.4|8731.6|8752.3|8748.6|8731.4|8727.6|783
1669920600000|2022-12-01 18:50:00|8736.4|8732.6|8738.4|8734.6|8752.3|8748.5|8730.5|8727.7|792
1669920900000|2022-12-01 18:55:00|8737.5|8733.7|8736.4|8732.6|8746.5|8743.7|8733.5|8730.7|441
1669921200000|2022-12-01 19:00:00|8737.4|8733.6|8724.6|8720.8|8748.4|8744.7|8722.5|8718.7|964
1669921500000|2022-12-01 19:05:00|8725.5|8721.7|8706.7|8702.9|8733.5|8729.8|8705.6|8701.8|1537
1669921800000|2022-12-01 19:10:00|8706.6|8702.8|8710.7|8707.9|8719.5|8715.8|8703.6|8699.9|1285
1669922100000|2022-12-01 19:15:00|8710.2|8706.9|8733.5|8729.7|8735.5|8732.2|8704.7|8701.9|1304
1669922400000|2022-12-01 19:20:00|8733.6|8729.8|8725.6|8721.8|8748.4|8744.7|8721.5|8717.7|2190
1669922700000|2022-12-01 19:25:00|8726.5|8722.8|8689|8685.2|8737.5|8733.7|8677.4|8674.6|7518
1669923000000|2022-12-01 19:30:00|8690.8|8686.2|8683.9|8680.1|8703.4|8699.6|8671.1|8668.3|1627
1669923300000|2022-12-01 19:35:00|8684|8681.1|8696.8|8694|8700.7|8697|8683|8680.1|1182
1669923600000|2022-12-01 19:40:00|8696.9|8694.1|8690.9|8688.1|8698.8|8696|8688.9|8685.1|422
1669923900000|2022-12-01 19:45:00|8690.8|8688|8696.7|8693.9|8698.2|8695|8690.8|8687.9|492
1669924200000|2022-12-01 19:50:00|8696.8|8694|8695.6|8691.8|8699.6|8696.6|8690.8|8687.9|268
1669924500000|2022-12-01 19:55:00|8694.7|8690.9|8703.7|8699.9|8708.6|8705.8|8694.6|8690.8|288
1669924800000|2022-12-01 20:00:00|8704.6|8700.9|8706.7|8703.9|8710.6|8706.9|8700.7|8697|187
1669925100000|2022-12-01 20:05:00|8707.7|8703.8|8696.7|8692.9|8708.6|8705.3|8694.7|8690.9|123
1669925400000|2022-12-01 20:10:00|8695.7|8692.8|8702.4|8698.6|8706.5|8703.7|8694.6|8690.9|280
1669925700000|2022-12-01 20:15:00|8702.9|8699.6|8700.5|8697.7|8705.5|8702.7|8697.5|8693.8|122
1669926000000|2022-12-01 20:20:00|8700.6|8697.8|8699.6|8695.8|8703.5|8699.7|8694|8690.7|167
1669926300000|2022-12-01 20:25:00|8699.5|8695.7|8701.6|8697.8|8703.6|8700.8|8697.5|8693.7|214
1669926600000|2022-12-01 20:30:00|8702.5|8698.7|8706.5|8702.7|8709.6|8705.8|8701.5|8697.8|241
1669926900000|2022-12-01 20:35:00|8706.6|8702.8|8704.6|8701.8|8708.5|8705.7|8702.6|8698.8|191
1669927200000|2022-12-01 20:40:00|8705.5|8701.7|8705.6|8701.8|8708.6|8705.8|8702.7|8699.9|203
1669927500000|2022-12-01 20:45:00|8706.5|8702.8|8701.5|8697.7|8707.5|8703.8|8697.6|8694.8|172
1669927800000|2022-12-01 20:50:00|8702.5|8698.7|8695.6|8692.8|8702.5|8698.8|8695.5|8691.7|62
1669928100000|2022-12-01 20:55:00|8695.5|8691.8|8691.6|8687.8|8698.5|8694.7|8688.6|8685.8|155
1669928400000|2022-12-01 21:00:00|8692.5|8688.7|8691.6|8687.8|8692.5|8689.7|8685.6|8682.8|88
1669928700000|2022-12-01 21:05:00|8692.5|8688.7|8699.6|8696.8|8700.5|8696.8|8690.6|8687.7|177
1669929000000|2022-12-01 21:10:00|8698.6|8695.8|8699.7|8695.9|8702.5|8698.8|8698.6|8695.4|41
1669929300000|2022-12-01 21:15:00|8699.6|8695.8|8697.6|8694.8|8699.6|8696.8|8696.6|8692.8|59
1669929600000|2022-12-01 21:20:00|8697.7|8693.9|8701.7|8697.9|8702.1|8698.8|8697.1|8693.3|6
1669929900000|2022-12-01 21:25:00|8701.6|8697.8|8704.7|8700.9|8705.7|8702.9|8698.1|8694.3|154
1669930200000|2022-12-01 21:30:00|8704.5|8701.9|8705.8|8702|8712.6|8708.9|8703.2|8699.4|97
1669930500000|2022-12-01 21:35:00|8707.2|8703.4|8706.7|8702.9|8709.7|8706.7|8706.7|8702.9|106
1669930800000|2022-12-01 21:40:00|8707.6|8703.9|8708.7|8704.9|8712.1|8708.3|8707.6|8703.8|25
1669931100000|2022-12-01 21:45:00|8708.6|8705.9|8707.7|8703.9|8711.6|8707.9|8707.6|8703.9|29
1669931400000|2022-12-01 21:50:00|8707.6|8703.8|8707.7|8704.9|8710.7|8707.9|8705.7|8701.9|73
1669931700000|2022-12-01 21:55:00|8706.9|8703.1|8708.6|8704.8|8711.6|8707.4|8704.7|8701.9|213
1669932000000|2022-12-01 22:00:00|8708.2|8704.4|8703.6|8699.8|8710.2|8704.4|8700.1|8694.7|13
1669932600000|2022-12-01 22:10:00|8700.6|8692.8|8700.6|8692.8|8700.6|8692.8|8700.6|8692.8|1
1669933200000|2022-12-01 22:20:00|8699.1|8695.3|8699.1|8695.3|8699.1|8695.3|8699.1|8695.3|0
1669933500000|2022-12-01 22:25:00|8700.6|8692.8|8697.1|8693.3|8700.6|8693.3|8697.1|8692.7|2
1669933800000|2022-12-01 22:30:00|8697|8693.2|8699|8695.2|8699.1|8695.3|8695.1|8688.7|4
1669934100000|2022-12-01 22:35:00|8699.2|8695.4|8713.6|8705.8|8713.6|8707.9|8699.2|8694.9|10
1669934400000|2022-12-01 22:40:00|8712.5|8709.7|8716.7|8708.9|8716.7|8710.8|8712.5|8708.9|2
1669934700000|2022-12-01 22:45:00|8715.2|8711.4|8714.2|8710.4|8715.2|8711.4|8714.2|8710.4|2
1669935000000|2022-12-01 22:50:00|8713|8709.2|8714.5|8706.7|8714.5|8709.2|8713|8706.7|2
1669935300000|2022-12-01 22:55:00|8713|8709.2|8727|8723.2|8735.5|8731.7|8713|8709.2|75
1669942800000|2022-12-02 01:00:00|8687.9|8684.1|8663.5|8659.7|8690.4|8685.7|8662.6|8658.8|497
1669943100000|2022-12-02 01:05:00|8663.6|8659.8|8667.4|8663.6|8674.5|8669.6|8661.9|8657.6|262
1669943400000|2022-12-02 01:10:00|8666.9|8663.1|8666.2|8662.4|8667.2|8663.4|8659.3|8656.4|187
1669943700000|2022-12-02 01:15:00|8667.1|8663.4|8684.2|8680.4|8684.2|8681.3|8665.2|8662.3|175
1669944000000|2022-12-02 01:20:00|8683.1|8680.3|8676.1|8672.3|8684.2|8681.3|8675.1|8671.3|69
1669944300000|2022-12-02 01:25:00|8676.2|8672.4|8683.6|8679.8|8686.1|8682.3|8672.2|8668.3|142
1669944600000|2022-12-02 01:30:00|8684.1|8680.3|8708.9|8705.1|8720|8715.6|8683.1|8679.3|574
1669944900000|2022-12-02 01:35:00|8708.8|8705|8698.4|8694.6|8708.9|8705.1|8697.5|8693.7|68
1669945200000|2022-12-02 01:40:00|8698.9|8695.1|8705.5|8701.7|8707.9|8703.1|8698.9|8695.1|66
1669945500000|2022-12-02 01:45:00|8705.4|8701.6|8696.9|8693.1|8705.9|8702.1|8695.9|8693|71
1669945800000|2022-12-02 01:50:00|8695.9|8693|8704.9|8701.1|8708.8|8705|8695.9|8693|100
1669946100000|2022-12-02 01:55:00|8704|8700.2|8713|8709.2|8714|8710.2|8698.9|8696.1|101
1669946400000|2022-12-02 02:00:00|8713.1|8709.3|8724.1|8720.3|8725|8721.3|8705.1|8701.3|180
1669946700000|2022-12-02 02:05:00|8724.2|8721.3|8721.5|8717.7|8728|8725.2|8716.1|8712.2|120
1669947000000|2022-12-02 02:10:00|8722.9|8719.1|8719.1|8715.3|8727|8723.3|8716.8|8713|129
1669947300000|2022-12-02 02:15:00|8718.7|8714.9|8711.2|8707.4|8719.1|8715.3|8711.2|8707.4|46
1669947600000|2022-12-02 02:20:00|8712.1|8708.3|8717.6|8713.8|8719|8715.2|8710.2|8706.4|52
1669947900000|2022-12-02 02:25:00|8718|8714.2|8712|8708.2|8718.5|8714.7|8711|8706.1|29
1669948200000|2022-12-02 02:30:00|8711.5|8707.7|8703|8699.2|8712|8708.2|8701|8697.2|48
1669948500000|2022-12-02 02:35:00|8702.9|8699.1|8703|8699.2|8707|8703.2|8699|8695.7|79
1669948800000|2022-12-02 02:40:00|8703.5|8699.7|8705|8701.2|8707.1|8704.2|8702|8698.3|70
1669949100000|2022-12-02 02:45:00|8704.1|8700.3|8699|8695.2|8704.1|8700.3|8695.5|8691.3|106
1669949400000|2022-12-02 02:50:00|8698.5|8694.7|8703|8699.2|8705.5|8701.7|8697.5|8693.7|24
1669949700000|2022-12-02 02:55:00|8705.9|8700.2|8708.9|8705.1|8712.9|8709.1|8704.9|8700.2|69
1669950000000|2022-12-02 03:00:00|8709|8705.2|8731.7|8727.9|8732.2|8728.4|8702.9|8699.1|551
1669950300000|2022-12-02 03:05:00|8731.8|8728|8726.9|8723.1|8738.8|8736|8726.8|8721.1|396
1669950600000|2022-12-02 03:10:00|8726.8|8724|8722.9|8719.1|8732.6|8728.8|8717.8|8714|150
1669950900000|2022-12-02 03:15:00|8722.7|8718.9|8714.9|8711.1|8724.2|8720.4|8713.3|8709.5|108
1669951200000|2022-12-02 03:20:00|8715.4|8711.6|8718.9|8715.1|8720.9|8717.1|8715.4|8711.6|48
1669951500000|2022-12-02 03:25:00|8718.5|8714.7|8719.8|8716|8720.9|8717.1|8712|8708.2|75
1669951800000|2022-12-02 03:30:00|8719.3|8715.5|8714.8|8711|8719.3|8715.5|8710.9|8707.1|70
1669952100000|2022-12-02 03:35:00|8715.3|8711.5|8708.8|8705|8715.3|8711.5|8707.8|8704.5|24
1669952400000|2022-12-02 03:40:00|8707.8|8703.5|8706.8|8704|8709.3|8705.9|8706.7|8703|45
1669952700000|2022-12-02 03:45:00|8707.8|8705|8708.8|8705|8709.2|8705.4|8706.7|8703|79
1669953000000|2022-12-02 03:50:00|8708.7|8705.9|8713.6|8709.8|8717.5|8713.8|8706.8|8703|745
1669953300000|2022-12-02 03:55:00|8713.1|8709.3|8712.6|8708.8|8713.6|8709.8|8711.6|8707.8|11
1669953600000|2022-12-02 04:00:00|8712.5|8709.7|8708.6|8704.8|8716.6|8712.8|8706.6|8703.7|31
1669953900000|2022-12-02 04:05:00|8708.2|8704.4|8707.6|8703.8|8709.1|8705.3|8704.6|8700.8|11
1669954200000|2022-12-02 04:10:00|8706.7|8702.9|8704.1|8700.3|8706.7|8702.9|8702.6|8698.8|17
1669954500000|2022-12-02 04:15:00|8703.1|8699.3|8697.6|8693.8|8703.6|8699.8|8697.2|8693.4|100
1669954800000|2022-12-02 04:20:00|8698|8694.2|8698.7|8694.9|8701.7|8698.9|8697.2|8693.4|18
1669955100000|2022-12-02 04:25:00|8699.1|8695.3|8700.6|8696.8|8700.6|8696.8|8697.7|8694.8|14
1669955400000|2022-12-02 04:30:00|8700.2|8696.4|8699.8|8696|8701.1|8697.3|8694.8|8691.9|111
1669955700000|2022-12-02 04:35:00|8700.2|8696.4|8696.8|8693|8700.2|8696.4|8695.8|8692|49
1669956000000|2022-12-02 04:40:00|8696.7|8692.9|8698.3|8694.5|8700.9|8698.1|8695.8|8692|44
1669956300000|2022-12-02 04:45:00|8698.4|8694.6|8698.9|8695.1|8698.9|8695.1|8693.9|8690.6|38
1669956600000|2022-12-02 04:50:00|8700.9|8696.1|8705.3|8701.5|8705.9|8702.1|8698.9|8695.1|92
1669956900000|2022-12-02 04:55:00|8705.4|8701.6|8705|8701.2|8707|8703.2|8704|8700.2|20
1669957200000|2022-12-02 05:00:00|8704.5|8700.7|8701.1|8697.3|8705|8701.2|8698.5|8694.2|27
1669957500000|2022-12-02 05:05:00|8701|8697.2|8700|8696.2|8702|8698.2|8699.5|8695.7|9
1669957800000|2022-12-02 05:10:00|8699.5|8695.7|8700.5|8696.7|8702.5|8698.7|8699|8695.2|12
1669958100000|2022-12-02 05:15:00|8701|8697.2|8697.4|8693.6|8702|8698.2|8696|8692.2|15
1669958400000|2022-12-02 05:20:00|8697.8|8694|8702.9|8699.1|8703|8699.2|8696.5|8692.7|30
1669958700000|2022-12-02 05:25:00|8703|8699.2|8694|8690.2|8703.5|8699.7|8694|8690.2|22
1669959000000|2022-12-02 05:30:00|8693|8691.2|8705|8701.2|8713|8709.2|8692|8686.2|185
1669959300000|2022-12-02 05:35:00|8705.9|8702.1|8693.8|8690|8706|8702.2|8686.3|8682.5|241
1669959600000|2022-12-02 05:40:00|8694.3|8690.5|8703.3|8699.5|8703.3|8699.9|8691.3|8687.5|26
1669959900000|2022-12-02 05:45:00|8702.8|8699|8705.8|8702|8706.3|8702.5|8698.9|8695.1|21
1669960200000|2022-12-02 05:50:00|8704.9|8701.1|8705.8|8702|8710.8|8707.4|8703.3|8699.5|74
1669960500000|2022-12-02 05:55:00|8706.3|8702.5|8711.9|8708.1|8714.4|8711.6|8705.8|8702|80
1669960800000|2022-12-02 06:00:00|8712.4|8708.6|8716.5|8712.7|8719.4|8715.7|8710|8706.2|77
1669961100000|2022-12-02 06:05:00|8716.4|8712.6|8717.9|8714.1|8721.9|8718.6|8712.5|8708.7|77
1669961400000|2022-12-02 06:10:00|8718.4|8714.6|8716.9|8713.1|8723.7|8719.9|8713.3|8709.5|177
1669961700000|2022-12-02 06:15:00|8716.8|8713|8716.3|8713.5|8719.3|8715.6|8703.3|8699.5|81
1669962000000|2022-12-02 06:20:00|8717.3|8712.6|8708.4|8704.6|8719.7|8715.9|8706.3|8703.5|241
1669962300000|2022-12-02 06:25:00|8708.3|8704.5|8704.3|8700.5|8709.3|8705.5|8699.8|8696|72
1669962600000|2022-12-02 06:30:00|8703.3|8700.4|8705.3|8701.5|8707.3|8703.5|8698.8|8695.5|77
1669962900000|2022-12-02 06:35:00|8705.2|8701.4|8704.8|8701|8713.3|8710.5|8700.3|8697.4|66
1669963200000|2022-12-02 06:40:00|8704.3|8700.5|8699.9|8696.1|8705.4|8701.6|8695.4|8691.6|67
1669963500000|2022-12-02 06:45:00|8700.4|8696.6|8706.4|8702.6|8706.4|8702.6|8699.4|8695.6|59
1669963800000|2022-12-02 06:50:00|8705.4|8703.6|8708.4|8704.6|8708.5|8705.6|8700.4|8696.6|47
1669964100000|2022-12-02 06:55:00|8708|8705.6|8702.7|8699.9|8709.9|8706.6|8699.4|8695.7|291
1669964400000|2022-12-02 07:00:00|8703.6|8699.8|8681.6|8678.8|8707.5|8703.7|8680.5|8676.9|135
1669964700000|2022-12-02 07:05:00|8682.6|8679.8|8687.5|8683.7|8688.5|8684.7|8679.5|8675.7|112
1669965000000|2022-12-02 07:10:00|8687.4|8683.6|8672.7|8668.9|8687.5|8683.7|8671.6|8668.7|306
1669965300000|2022-12-02 07:15:00|8671.6|8667.8|8690.3|8686.5|8690.4|8686.6|8668.6|8664.8|380
1669965600000|2022-12-02 07:20:00|8690.4|8686.6|8692.9|8689.1|8696.3|8692.5|8684.5|8680.7|115
1669965900000|2022-12-02 07:25:00|8691.4|8687.6|8686.3|8682.5|8693.4|8689.6|8683.4|8679.6|74
1669966200000|2022-12-02 07:30:00|8686.4|8682.6|8699.1|8695.3|8701|8697.2|8685.4|8681.6|296
1669966500000|2022-12-02 07:35:00|8699|8696.2|8722.9|8719.1|8723|8719.2|8699|8695.3|451
1669966800000|2022-12-02 07:40:00|8723|8719.2|8720.8|8717|8726|8723.1|8715|8711.2|277
1669967100000|2022-12-02 07:45:00|8720.9|8717.1|8715.2|8711.4|8721.8|8718|8705.7|8701.9|905
1669967400000|2022-12-02 07:50:00|8715.1|8711.3|8739.9|8736.1|8740.8|8737.1|8714.1|8711.3|581
1669967700000|2022-12-02 07:55:00|8739|8736.2|8733.5|8729.7|8746.5|8742.8|8729.7|8726.9|1060
1669968000000|2022-12-02 08:00:00|8733.1|8729.3|8705.6|8702.8|8734.6|8731.7|8704.7|8700.9|1057
1669968300000|2022-12-02 08:05:00|8704.5|8700.7|8675.8|8673|8706.7|8703.7|8675.8|8673|1471
1669968600000|2022-12-02 08:10:00|8676.7|8672.9|8658.1|8655.3|8682.8|8679.1|8658.1|8655.2|1338
1669968900000|2022-12-02 08:15:00|8657.1|8654.3|8673|8669.2|8673.9|8670.2|8651.1|8647.8|1434
1669969200000|2022-12-02 08:20:00|8672|8668.3|8668.9|8665.1|8672.1|8668.8|8650.2|8647.4|1398
1669969500000|2022-12-02 08:25:00|8669|8666.1|8650.7|8646.9|8678.9|8675.6|8649.8|8646.9|4460
1669969800000|2022-12-02 08:30:00|8648.9|8646.1|8665.6|8661.8|8671.1|8667.3|8614.8|8611|4902
1669970100000|2022-12-02 08:35:00|8664.7|8660.9|8676.7|8673.9|8680.5|8676.8|8662.6|8659.8|1164
1669970400000|2022-12-02 08:40:00|8676.6|8673.8|8672.6|8669.8|8690.5|8686.8|8670.6|8666.8|663
1669970700000|2022-12-02 08:45:00|8672.7|8668.9|8682.5|8678.7|8689.4|8685.6|8671.7|8667.9|409
1669971000000|2022-12-02 08:50:00|8682.4|8678.6|8671.6|8667.8|8690.3|8686.5|8669.6|8665.8|575
1669971300000|2022-12-02 08:55:00|8671.5|8667.7|8662.8|8659|8673.6|8669.8|8648.3|8644.5|718
1669971600000|2022-12-02 09:00:00|8662.7|8658.9|8666.6|8662.8|8675.6|8671.8|8644.8|8641.9|815
1669971900000|2022-12-02 09:05:00|8667.5|8663.7|8666.7|8663.9|8686.5|8682.8|8666.6|8663.7|435
1669972200000|2022-12-02 09:10:00|8666.6|8663.8|8671.7|8667.9|8674.7|8670.9|8658.7|8655.9|433
1669972500000|2022-12-02 09:15:00|8670.4|8666.6|8676.7|8672.9|8678.8|8675.9|8662.8|8660|267
1669972800000|2022-12-02 09:20:00|8676.2|8672.4|8663.8|8660|8684.7|8680.9|8663.8|8660|303
1669973100000|2022-12-02 09:25:00|8663.9|8661.1|8674.9|8671.1|8674.9|8671.1|8661.8|8658.1|304
1669973400000|2022-12-02 09:30:00|8674.8|8671|8684.9|8682.1|8686.8|8683.1|8672.8|8669|308
1669973700000|2022-12-02 09:35:00|8685.8|8682|8685.9|8683.1|8697.3|8693.5|8677.9|8674.1|558
1669974000000|2022-12-02 09:40:00|8687.9|8684.1|8683|8679.2|8691.6|8688.1|8676.9|8673.1|383
1669974300000|2022-12-02 09:45:00|8683.4|8679.6|8687|8683.2|8687.1|8683.3|8668.2|8664.4|679
1669974600000|2022-12-02 09:50:00|8689.8|8686|8696.1|8693.3|8704.1|8700.3|8681.2|8678.3|458
1669974900000|2022-12-02 09:55:00|8697|8693.2|8717.9|8715.1|8719.9|8716.2|8691.1|8687.3|503
1669975200000|2022-12-02 10:00:00|8718|8715.2|8705.1|8701.3|8719.9|8716.2|8691.2|8688.4|341
1669975500000|2022-12-02 10:05:00|8704.2|8700.4|8692.1|8688.3|8707.1|8703.3|8690.6|8687.3|465
1669975800000|2022-12-02 10:10:00|8693|8689.2|8697|8693.2|8705|8702.2|8692|8688.2|190
1669976100000|2022-12-02 10:15:00|8697.1|8693.3|8692.9|8690.1|8703.8|8700.1|8682.9|8679.1|518
1669976400000|2022-12-02 10:20:00|8694.3|8690.5|8691.9|8689.1|8702|8698.2|8690.8|8688|308
1669976700000|2022-12-02 10:25:00|8691.8|8689|8694|8690.2|8694|8691.1|8686.9|8684.1|268
1669977000000|2022-12-02 10:30:00|8693.1|8690.3|8682.9|8680.1|8694|8691.1|8677.9|8674.2|677
1669977300000|2022-12-02 10:35:00|8683.9|8681.1|8690.9|8687.1|8693|8690.1|8681.9|8678.3|206
1669977600000|2022-12-02 10:40:00|8691.9|8689.1|8697.8|8695|8699.8|8696|8686.9|8683.2|675
1669977900000|2022-12-02 10:45:00|8698.8|8696|8692|8688.2|8700.9|8698|8687.9|8684.1|461
1669978200000|2022-12-02 10:50:00|8691.9|8688.1|8698.8|8695|8704.7|8701|8686.1|8682.3|589
1669978500000|2022-12-02 10:55:00|8697.8|8694|8681.8|8678|8699.8|8696.8|8678|8674.2|583
1669978800000|2022-12-02 11:00:00|8681.9|8678.1|8681.9|8678.1|8688.9|8686.1|8674.9|8672.1|211
1669979100000|2022-12-02 11:05:00|8680.9|8677.1|8672.9|8669.1|8680.9|8677.1|8665.9|8662.8|361
1669979400000|2022-12-02 11:10:00|8672.4|8668.6|8675|8671.2|8679.9|8677.1|8667.1|8664.2|140
1669979700000|2022-12-02 11:15:00|8674.9|8672.1|8678|8674.2|8686.8|8683.1|8671.9|8668.1|268
1669980000000|2022-12-02 11:20:00|8678.9|8675.1|8658.2|8654.4|8678.9|8675.2|8658.2|8654.4|576
1669980300000|2022-12-02 11:25:00|8659.1|8655.3|8664.2|8660.4|8665.2|8661.4|8648.5|8644.7|817
1669980600000|2022-12-02 11:30:00|8663.3|8661.4|8670.2|8666.4|8678.1|8675.2|8663.2|8660.4|517
1669980900000|2022-12-02 11:35:00|8671|8667.4|8688|8684.2|8689|8685.2|8667.2|8663.4|458
1669981200000|2022-12-02 11:40:00|8687.6|8683.8|8687.9|8684.1|8694.9|8691.1|8684.8|8681.2|351
1669981500000|2022-12-02 11:45:00|8686.9|8685.1|8685.8|8682|8690.8|8688|8684.8|8682|197
1669981800000|2022-12-02 11:50:00|8684.9|8682.1|8690.7|8686.9|8697.7|8693.9|8681.9|8678.9|306
1669982100000|2022-12-02 11:55:00|8690.8|8687|8700.7|8696.9|8702.7|8699.9|8690.8|8687|284
1669982400000|2022-12-02 12:00:00|8700.6|8697.9|8722.3|8718.5|8725.6|8721.8|8691.6|8687.8|873
1669982700000|2022-12-02 12:05:00|8721.3|8717.6|8745.2|8741.4|8747.5|8744.2|8716.2|8713.4|884
1669983000000|2022-12-02 12:10:00|8745.1|8741.3|8739.1|8735.3|8745.1|8741.3|8731.2|8727.4|446
1669983300000|2022-12-02 12:15:00|8738.2|8734.4|8722.5|8718.7|8742.1|8738.4|8719.4|8715.7|531
1669983600000|2022-12-02 12:20:00|8722.4|8718.6|8722.5|8718.7|8735.3|8731.5|8713.5|8710.7|395
1669983900000|2022-12-02 12:25:00|8722.4|8718.6|8725.4|8721.6|8728.4|8724.6|8721.4|8717.6|182
1669984200000|2022-12-02 12:30:00|8726.3|8722.5|8717.4|8713.6|8732.3|8728.6|8715|8711.2|294
1669984500000|2022-12-02 12:35:00|8716.4|8712.7|8739.5|8735.7|8740.4|8736.6|8716.4|8712.6|631
1669984800000|2022-12-02 12:40:00|8740.4|8736.6|8743.5|8739.7|8761.3|8757.5|8739.4|8736.6|764
1669985100000|2022-12-02 12:45:00|8744.4|8740.6|8752.3|8748.5|8752.3|8749.5|8742.5|8738.7|213
1669985400000|2022-12-02 12:50:00|8752.8|8749|8744.5|8740.7|8757.8|8754|8739.5|8736.7|370
1669985700000|2022-12-02 12:55:00|8744.4|8740.6|8744.4|8741.6|8750.2|8746.6|8739.5|8736.6|191
1669986000000|2022-12-02 13:00:00|8745.4|8742.6|8762.5|8758.7|8768.3|8765.5|8743.4|8740.6|663
1669986300000|2022-12-02 13:05:00|8763|8759.2|8760.5|8756.7|8764.5|8760.7|8752.6|8748.8|1188
1669986600000|2022-12-02 13:10:00|8758.5|8755.7|8754.4|8750.6|8766.5|8763.7|8753.5|8749.7|340
1669986900000|2022-12-02 13:15:00|8754.5|8750.7|8778.3|8774.5|8780.3|8777.5|8746.5|8742.7|928
1669987200000|2022-12-02 13:20:00|8777.3|8772.5|8762.5|8759.7|8791.2|8787.5|8762.5|8759.6|488
1669987500000|2022-12-02 13:25:00|8762.4|8759.6|8769|8765.2|8775.8|8769.7|8758.3|8755.5|1200
1669987800000|2022-12-02 13:30:00|8768.6|8764.8|8698.8|8695|8771.5|8764.8|8682.4|8678.6|2453
1669988100000|2022-12-02 13:35:00|8698.4|8694.6|8692.5|8688.7|8708.4|8705.6|8681.7|8675.9|1316
1669988400000|2022-12-02 13:40:00|8692.6|8688.8|8696.8|8693|8733.3|8729.6|8688.3|8684.5|1941
1669988700000|2022-12-02 13:45:00|8696.7|8692.9|8665.2|8662.4|8697.9|8694.9|8650.2|8647.3|1372
1669989000000|2022-12-02 13:50:00|8664.2|8661.4|8682.1|8678.3|8685.1|8681.3|8659.2|8656.4|1146
1669989300000|2022-12-02 13:55:00|8681.2|8677.4|8681.3|8677.5|8703.2|8700.4|8673.2|8669.4|2010
1669989600000|2022-12-02 14:00:00|8681.2|8677.4|8618.5|8614.7|8689.3|8685.5|8615.5|8612.7|2352
1669989900000|2022-12-02 14:05:00|8619.4|8615.6|8644.5|8640.7|8657.2|8654.4|8601.5|8598.7|3545
1669990200000|2022-12-02 14:10:00|8641|8637.2|8634.4|8630.6|8655.5|8651.7|8629.5|8625.7|1047
1669990500000|2022-12-02 14:15:00|8634.5|8630.7|8653.7|8649.9|8660.5|8657.7|8625.6|8621.8|1715
1669990800000|2022-12-02 14:20:00|8653.6|8649.8|8688.3|8684.5|8693.2|8689.4|8649.5|8645.7|1122
1669991100000|2022-12-02 14:25:00|8688.4|8684.6|8701.6|8697.8|8704|8700.3|8684.2|8680.4|1474
1669991400000|2022-12-02 14:30:00|8702.2|8698.4|8712.3|8709.5|8727|8723.3|8700.2|8696.9|1783
1669991700000|2022-12-02 14:35:00|8712.4|8708.6|8734.2|8730.4|8761.1|8757.3|8704.3|8701.5|1802
1669992000000|2022-12-02 14:40:00|8734.3|8730.5|8704.5|8701.7|8735.7|8732.4|8702.7|8698.9|1442
1669992300000|2022-12-02 14:45:00|8705.5|8701.8|8722|8718.2|8722|8718.7|8696.7|8692.9|1476
1669992600000|2022-12-02 14:50:00|8721.5|8717.7|8742.3|8739.5|8744.3|8741.5|8715.5|8711.7|911
1669992900000|2022-12-02 14:55:00|8743.3|8740.6|8739.3|8735.5|8764.3|8760.5|8736.3|8733.5|1281
1669993200000|2022-12-02 15:00:00|8739.2|8736.5|8730.5|8726.7|8750.4|8746.6|8729.5|8726.7|1190
1669993500000|2022-12-02 15:05:00|8729.7|8725.9|8706.7|8703.9|8735.5|8731.8|8696.8|8693.1|1924
1669993800000|2022-12-02 15:10:00|8706.8|8704|8697.8|8694|8706.8|8704|8687.9|8685.1|1042
1669994100000|2022-12-02 15:15:00|8697|8693.2|8703.9|8700.1|8705.8|8702|8688|8685|678
1669994400000|2022-12-02 15:20:00|8703.8|8700|8722|8718.2|8725|8721.2|8695.9|8693.1|1100
1669994700000|2022-12-02 15:25:00|8721|8717.2|8710|8706.2|8727|8723.3|8703|8699.2|1091
1669995000000|2022-12-02 15:30:00|8709.9|8706.1|8702.1|8698.3|8711.4|8707.6|8687.1|8683.4|1793
1669995300000|2022-12-02 15:35:00|8702|8698.2|8717.8|8715|8729.8|8727|8695.1|8691.3|1678
1669995600000|2022-12-02 15:40:00|8718.8|8715.1|8739.8|8737|8739.8|8737|8712.8|8709|1001
1669995900000|2022-12-02 15:45:00|8738.8|8736|8722.8|8719|8739.3|8736.3|8718.7|8715.8|1113
1669996200000|2022-12-02 15:50:00|8722.7|8718.9|8706.8|8704|8729.8|8726|8696.8|8693.1|784
1669996500000|2022-12-02 15:55:00|8705.8|8703|8682.9|8679.1|8706.9|8703.1|8675.9|8673|1159
1669996800000|2022-12-02 16:00:00|8681.9|8679.2|8672.9|8669.1|8697.6|8693.9|8670|8666.2|1130
1669997100000|2022-12-02 16:05:00|8672|8668.2|8683.8|8680|8691.8|8689|8670|8666.2|657
1669997400000|2022-12-02 16:10:00|8682.8|8680.9|8684.6|8680.8|8700.6|8697.8|8679.8|8676|1218
1669997700000|2022-12-02 16:15:00|8684.7|8681.9|8679.1|8676.3|8700.9|8697.2|8677.1|8674.3|1406
1669998000000|2022-12-02 16:20:00|8678.2|8675.4|8673.1|8670.3|8686.1|8682.3|8664.2|8660.5|1129
1669998300000|2022-12-02 16:25:00|8672.3|8669.3|8645.8|8642|8672.3|8670.3|8642.2|8639.3|5879
1669998600000|2022-12-02 16:30:00|8646|8642.2|8670|8667.2|8679.9|8677|8643|8640.1|4093
1669998900000|2022-12-02 16:35:00|8670.1|8667.3|8673.1|8670.3|8680.1|8677.3|8656.2|8653.3|1078
1669999200000|2022-12-02 16:40:00|8674|8670.2|8685|8681.2|8708.8|8705|8672.1|8669.3|2106
1669999500000|2022-12-02 16:45:00|8684.1|8680.3|8679.9|8676.1|8691.9|8689.1|8675.1|8672.2|1101
1669999800000|2022-12-02 16:50:00|8680.9|8677.1|8689.9|8686.1|8699.9|8697|8678.9|8675.1|1296
1670000100000|2022-12-02 16:55:00|8689.8|8687|8684.9|8681.1|8709.8|8706.9|8683.8|8680.1|947
1670000400000|2022-12-02 17:00:00|8684.8|8682|8693.9|8691.1|8708.8|8705|8679.8|8676.1|1055
1670000700000|2022-12-02 17:05:00|8691.8|8689|8697.8|8695|8704.8|8701.9|8690.9|8688|592
1670001000000|2022-12-02 17:10:00|8698.8|8696|8696.8|8693|8701.8|8698.9|8688.8|8685.1|522
1670001300000|2022-12-02 17:15:00|8695.8|8693.9|8665.9|8662.1|8696.8|8694|8664.9|8662.1|979
1670001600000|2022-12-02 17:20:00|8666.9|8663.1|8666.8|8664|8682.7|8679|8660.8|8658|718
1670001900000|2022-12-02 17:25:00|8666.9|8664.1|8660.8|8657|8671.4|8667.6|8642.9|8640.1|1028
1670002200000|2022-12-02 17:30:00|8659.9|8656.1|8647|8644.2|8661.7|8658.1|8643.9|8641.1|654
1670002500000|2022-12-02 17:35:00|8646.9|8644.1|8638.9|8636.1|8656.9|8654|8637|8633.2|798
1670002800000|2022-12-02 17:40:00|8637.9|8635.1|8636.8|8633|8639.9|8636.1|8622.9|8619.1|1585
1670003100000|2022-12-02 17:45:00|8636.7|8632.9|8622.5|8618.7|8646.5|8643.6|8613.1|8609.3|1781
1670003400000|2022-12-02 17:50:00|8621.5|8617.7|8579.9|8577.1|8627.5|8623.7|8579.8|8576.5|1307
1670003700000|2022-12-02 17:55:00|8580|8576.1|8586.7|8582.9|8597.8|8595|8574.8|8572|919
1670004000000|2022-12-02 18:00:00|8586.9|8583.1|8571.9|8569.1|8588.9|8585.1|8571|8568.1|891
1670004300000|2022-12-02 18:05:00|8572|8568.2|8577|8574.2|8596.9|8594.1|8570.9|8568.1|1124
1670004600000|2022-12-02 18:10:00|8577.1|8573.3|8546.9|8544.1|8578|8575.2|8544.1|8541.2|2306
1670004900000|2022-12-02 18:15:00|8547|8544.2|8545|8542.2|8554|8550.9|8524.1|8520.3|2081
1670005200000|2022-12-02 18:20:00|8544|8541.2|8540|8536.2|8548.4|8545.1|8525.9|8523.1|825
1670005500000|2022-12-02 18:25:00|8541|8537.2|8548.1|8544.3|8552|8548.2|8525.1|8521.3|593
1670005800000|2022-12-02 18:30:00|8546.3|8543.5|8547.1|8543.3|8559|8555.3|8542.1|8538.8|455
1670006100000|2022-12-02 18:35:00|8547.2|8543.4|8549.2|8546.4|8552.3|8549.4|8542.2|8538.5|701
1670006400000|2022-12-02 18:40:00|8550.1|8546.3|8557.4|8553.6|8558.4|8554.6|8547.2|8543.4|1512
1670006700000|2022-12-02 18:45:00|8558.4|8554.6|8545.6|8542.8|8558.4|8554.7|8535.6|8532.8|774
1670007000000|2022-12-02 18:50:00|8544.6|8540.8|8546.6|8543.8|8547.1|8543.8|8526.6|8522.8|735
1670007300000|2022-12-02 18:55:00|8547.5|8543.7|8545.6|8541.8|8547.6|8543.8|8528.6|8524.8|738
1670007600000|2022-12-02 19:00:00|8543.6|8540.8|8553.7|8549.9|8557.6|8553.8|8531.6|8527.8|563
1670007900000|2022-12-02 19:05:00|8553.6|8549.8|8544.8|8541|8555.8|8552.9|8543.7|8540.8|523
1670008200000|2022-12-02 19:10:00|8544.7|8541.9|8546.7|8542.9|8548.1|8544.3|8528.7|8525|1124
1670008500000|2022-12-02 19:15:00|8546.6|8542.8|8543.6|8540.8|8553.6|8549.8|8538.6|8534.8|1108
1670008800000|2022-12-02 19:20:00|8542.6|8539.8|8538.6|8534.8|8557.4|8553.6|8520.6|8515.3|2072
1670009100000|2022-12-02 19:25:00|8537.6|8533.8|8562.6|8559.8|8566.6|8563.8|8537.6|8533.8|7253
1670009400000|2022-12-02 19:30:00|8561.7|8558.9|8574.6|8570.8|8586.4|8582.6|8561.6|8557.8|1665
1670009700000|2022-12-02 19:35:00|8574.5|8570.7|8582.6|8578.8|8582.6|8579.6|8571.6|8568.8|481
1670010000000|2022-12-02 19:40:00|8582.5|8578.7|8579.6|8576.8|8588.4|8584.8|8576.6|8572.8|583
1670010300000|2022-12-02 19:45:00|8578.6|8575.8|8576.6|8572.8|8579.6|8575.8|8568.6|8564.8|261
1670010600000|2022-12-02 19:50:00|8575.6|8573.8|8578.6|8574.8|8578.6|8574.8|8568.7|8565.8|122
1670010900000|2022-12-02 19:55:00|8578.7|8574.9|8583.8|8580|8585.7|8582|8578.7|8574.9|272
1670011200000|2022-12-02 20:00:00|8584.2|8580.4|8585.3|8581.5|8585.8|8583|8578.7|8575|193
1670011500000|2022-12-02 20:05:00|8585.7|8581.9|8586.8|8583|8589.7|8585.9|8582.7|8579|222
1670011800000|2022-12-02 20:10:00|8585.8|8582.9|8577.8|8575|8586.6|8582.9|8573.8|8571|218
1670012100000|2022-12-02 20:15:00|8578.8|8576|8576.8|8574|8580.9|8578|8576.8|8574|190
1670012400000|2022-12-02 20:20:00|8576.9|8574.1|8580.8|8577|8583.8|8580|8575.9|8573|82
1670012700000|2022-12-02 20:25:00|8581.8|8578|8583.8|8581|8583.8|8581|8579.8|8576|31
1670013000000|2022-12-02 20:30:00|8582.9|8580|8583.7|8580.9|8587.8|8584|8581.8|8579|495
1670013300000|2022-12-02 20:35:00|8583.8|8580|8597.7|8593.9|8598.7|8595.9|8582.7|8579|220
1670013600000|2022-12-02 20:40:00|8597.3|8593.5|8589.6|8585.8|8600.2|8596.8|8588.8|8585|102
1670013900000|2022-12-02 20:45:00|8588.8|8585|8576.7|8573.9|8591.1|8587.3|8576.7|8573.5|217
1670014200000|2022-12-02 20:50:00|8577.6|8573.8|8581.6|8577.8|8582.6|8578.8|8575.7|8572|104
1670014500000|2022-12-02 20:55:00|8582|8578.2|8581.6|8578.8|8588.5|8585.6|8580.6|8576.8|297
1670014800000|2022-12-02 21:00:00|8582.4|8577.8|8583.6|8579.8|8584.6|8580.9|8580.1|8576.8|32
1670015100000|2022-12-02 21:05:00|8582.6|8578.8|8585.1|8581.3|8586.6|8582.8|8579.6|8576.8|137
1670015400000|2022-12-02 21:10:00|8584.6|8580.8|8578.7|8574.9|8586.5|8582.7|8577.2|8573.4|58
1670015700000|2022-12-02 21:15:00|8579.6|8575.8|8581.3|8577.5|8583.7|8579.9|8575.8|8572.8|43
1670016000000|2022-12-02 21:20:00|8581.7|8577.9|8581.7|8577.9|8584.7|8580.9|8579.7|8575.9|17
1670016300000|2022-12-02 21:25:00|8582.1|8578.3|8591.7|8587.9|8593.8|8590.8|8582.1|8578.3|50
1670016600000|2022-12-02 21:30:00|8590.8|8587|8588.7|8584.9|8592.1|8588.3|8588.2|8584.4|30
1670016900000|2022-12-02 21:35:00|8588.6|8584.8|8587.3|8583.5|8588.8|8585|8586.3|8582.5|21
1670017200000|2022-12-02 21:40:00|8587.2|8583.4|8588.1|8584.3|8591.8|8587.8|8587.2|8583|79
1670017500000|2022-12-02 21:45:00|8588.2|8584.4|8590.7|8586.9|8591.7|8587.9|8581.7|8576.9|130
1670017800000|2022-12-02 21:50:00|8590.2|8586.4|8594.5|8590.7|8594.5|8590.7|8582.7|8577.9|23
1670018100000|2022-12-02 21:55:00|8594.6|8590.8|8602.2|8594.4|8602.7|8594.9|8592.6|8588|60
1670194800000|2022-12-04 23:00:00|8566.8|8559|8563.1|8555.3|8615.9|8611|8552.7|8547.9|1348
1670195100000|2022-12-04 23:05:00|8560.1|8556.3|8598.2|8594.4|8602.6|8596.3|8558.6|8555.8|360
1670195400000|2022-12-04 23:10:00|8597.8|8594|8595.2|8591.4|8604.6|8599.8|8591.2|8586.9|231
1670195700000|2022-12-04 23:15:00|8594.6|8590.8|8607.2|8603.4|8609.1|8605.3|8594.1|8590.3|151
1670196000000|2022-12-04 23:20:00|8607.1|8603.3|8595.7|8591.9|8607.6|8603.8|8594.2|8590.4|18
1670196300000|2022-12-04 23:25:00|8595.2|8591.4|8633.6|8629.8|8635.7|8630.6|8595.2|8591.4|148
1670196600000|2022-12-04 23:30:00|8634.2|8630.4|8658.1|8654.3|8662.7|8657.3|8629.8|8623.9|361
1670196900000|2022-12-04 23:35:00|8657.7|8653.9|8681.3|8673.5|8685.3|8681.4|8656.1|8651|559
1670197200000|2022-12-04 23:40:00|8679.7|8675.9|8700.3|8696.5|8704.1|8697.9|8670.8|8665.5|130
1670197500000|2022-12-04 23:45:00|8700.2|8696.4|8700.8|8697|8701.6|8697.4|8686.1|8683.3|103
1670197800000|2022-12-04 23:50:00|8700.1|8696.3|8688.2|8684.4|8700.7|8696.9|8685.9|8683.1|56
1670198100000|2022-12-04 23:55:00|8688.4|8684.6|8690.6|8686.8|8693.1|8687.6|8686.2|8683.4|23
1670194800000|2022-12-04 23:00:00|8566.8|8559|8563.1|8555.3|8615.9|8611|8552.7|8547.9|1348
1670195100000|2022-12-04 23:05:00|8560.1|8556.3|8598.2|8594.4|8602.6|8596.3|8558.6|8555.8|360
1670195400000|2022-12-04 23:10:00|8597.8|8594|8595.2|8591.4|8604.6|8599.8|8591.2|8586.9|231
1670195700000|2022-12-04 23:15:00|8594.6|8590.8|8607.2|8603.4|8609.1|8605.3|8594.1|8590.3|151
1670196000000|2022-12-04 23:20:00|8607.1|8603.3|8595.7|8591.9|8607.6|8603.8|8594.2|8590.4|18
1670196300000|2022-12-04 23:25:00|8595.2|8591.4|8633.6|8629.8|8635.7|8630.6|8595.2|8591.4|148
1670196600000|2022-12-04 23:30:00|8634.2|8630.4|8658.1|8654.3|8662.7|8657.3|8629.8|8623.9|361
1670196900000|2022-12-04 23:35:00|8657.7|8653.9|8681.3|8673.5|8685.3|8681.4|8656.1|8651|559
1670197200000|2022-12-04 23:40:00|8679.7|8675.9|8700.3|8696.5|8704.1|8697.9|8670.8|8665.5|130
1670197500000|2022-12-04 23:45:00|8700.2|8696.4|8700.8|8697|8701.6|8697.4|8686.1|8683.3|103
1670197800000|2022-12-04 23:50:00|8700.1|8696.3|8688.2|8684.4|8700.7|8696.9|8685.9|8683.1|56
1670198100000|2022-12-04 23:55:00|8688.4|8684.6|8690.6|8686.8|8693.1|8687.6|8686.2|8683.4|23
1670198400000|2022-12-05 00:00:00|8691|8687.2|8694.8|8691|8701.7|8697.9|8690.7|8686.9|146
1670198700000|2022-12-05 00:05:00|8695.2|8691.4|8716.8|8713|8721.6|8716.7|8694.7|8690.9|195
1670199000000|2022-12-05 00:10:00|8717.2|8713.4|8743.3|8739.5|8745.8|8739.5|8715.7|8710.2|254
1670199300000|2022-12-05 00:15:00|8742.9|8739.1|8752.7|8748.9|8756.5|8752.7|8742.9|8738.8|217
1670199600000|2022-12-05 00:20:00|8753.1|8749.3|8752.7|8748.9|8760.5|8755|8750.2|8744.9|216
1670199900000|2022-12-05 00:25:00|8752.8|8749|8742.6|8738.8|8754.5|8749|8741.6|8737.9|138
1670200200000|2022-12-05 00:30:00|8742.2|8738.4|8743.1|8739.3|8745.8|8740.8|8730.2|8725|383
1670200500000|2022-12-05 00:35:00|8743.8|8740|8736.5|8728.7|8744.1|8740.3|8735.7|8727.9|25
1670200800000|2022-12-05 00:40:00|8736.7|8728.9|8752.8|8749|8755.3|8749.9|8736.7|8728.9|196
1670201100000|2022-12-05 00:45:00|8753.3|8749.5|8757.3|8749.5|8761.3|8757.5|8751.4|8747.6|244
1670201400000|2022-12-05 00:50:00|8757.4|8749.6|8743.4|8739.6|8759.4|8753.3|8743.4|8738.8|102
1670201700000|2022-12-05 00:55:00|8743.3|8739.5|8731.4|8727.6|8746.4|8741.1|8731.4|8726.5|23
1670202000000|2022-12-05 01:00:00|8732.7|8728.9|8739.6|8735.8|8751.4|8747.6|8730.2|8726.4|230
1670202300000|2022-12-05 01:05:00|8741.1|8737.3|8727.9|8724.1|8744.6|8740.8|8724.7|8720.7|137
1670202600000|2022-12-05 01:10:00|8728.2|8724.4|8720.8|8717|8741.5|8737.7|8717.3|8712.9|153
1670202900000|2022-12-05 01:15:00|8720.3|8716.5|8703.6|8699.8|8723|8718.6|8695|8691.3|184
1670203200000|2022-12-05 01:20:00|8703.1|8699.3|8741.4|8737.6|8746.1|8742.3|8695.6|8691.8|280
1670203500000|2022-12-05 01:25:00|8741.6|8737.8|8742|8738.2|8754.4|8750.6|8737.4|8732|171
1670203800000|2022-12-05 01:30:00|8741.6|8737.8|8735.9|8732.1|8745|8739.7|8730.4|8725.9|126
1670204100000|2022-12-05 01:35:00|8735.5|8731.7|8734.8|8731|8743.6|8739.8|8734.3|8730.5|28
1670204400000|2022-12-05 01:40:00|8735.3|8731.5|8734.8|8731|8743.5|8739.7|8732.8|8730|40
1670204700000|2022-12-05 01:45:00|8735.3|8731.5|8721.4|8717.6|8735.6|8731.5|8718.9|8715.1|117
1670205000000|2022-12-05 01:50:00|8721.9|8718.1|8730.5|8726.7|8731.8|8728|8719.5|8715.7|47
1670205300000|2022-12-05 01:55:00|8730.4|8726.6|8716.6|8712.8|8735.9|8732.1|8716|8712.7|76
1670205600000|2022-12-05 02:00:00|8716.2|8712.4|8699.2|8695.4|8718|8714.2|8694.9|8691.1|182
1670205900000|2022-12-05 02:05:00|8699.6|8695.8|8696.2|8692.4|8704.2|8700.5|8691.7|8687.9|327
1670206200000|2022-12-05 02:10:00|8697.2|8693.4|8705.5|8697.7|8714.1|8709.4|8693.7|8689.9|131
1670206500000|2022-12-05 02:15:00|8706.1|8698.3|8704.1|8701.3|8706.2|8701.7|8702.5|8698.3|20
1670206800000|2022-12-05 02:20:00|8704.2|8701.4|8715.5|8711.7|8719.1|8716.2|8704.2|8701.4|138
1670207100000|2022-12-05 02:25:00|8716.2|8712.4|8713|8709.2|8717.6|8713.8|8710.1|8706.3|49
1670207400000|2022-12-05 02:30:00|8713.5|8709.7|8711.9|8708.1|8716.1|8710.4|8686.6|8682.8|132
1670207700000|2022-12-05 02:35:00|8713.9|8706.1|8700.6|8696.8|8717.5|8713.7|8698.6|8694.8|81
1670208000000|2022-12-05 02:40:00|8700.5|8696.7|8700.4|8696.6|8707.2|8703.4|8692|8688.2|106
1670208300000|2022-12-05 02:45:00|8700.2|8696.4|8681.1|8677.3|8703.5|8698.4|8673.4|8668.7|256
1670208600000|2022-12-05 02:50:00|8681|8677.2|8675.5|8671.7|8689.4|8683.2|8675.5|8671.7|93
1670208900000|2022-12-05 02:55:00|8675.9|8672.1|8677.7|8673.9|8684.3|8678.2|8674.1|8670.3|71
1670209200000|2022-12-05 03:00:00|8677.8|8674|8661.5|8657.7|8681.7|8677.9|8659.4|8656.5|70
1670209500000|2022-12-05 03:05:00|8660.6|8657.8|8658.5|8654.7|8662.5|8658.7|8652.6|8649.8|97
1670209800000|2022-12-05 03:10:00|8658.9|8655.1|8665.2|8662.4|8666.7|8662.9|8651.1|8645.7|85
1670210100000|2022-12-05 03:15:00|8666.3|8662.5|8654.9|8651.1|8666.3|8662.6|8654.9|8649.6|110
1670210400000|2022-12-05 03:20:00|8655|8651.2|8651.4|8648.6|8658.7|8655.4|8646.5|8642.7|90
1670210700000|2022-12-05 03:25:00|8650.4|8647.6|8651.8|8648|8655.3|8651.6|8642.5|8637.2|136
1670211000000|2022-12-05 03:30:00|8652.2|8648.4|8652.4|8649.6|8656.7|8652.9|8650.3|8647.5|97
1670211300000|2022-12-05 03:35:00|8651.3|8647.5|8651.8|8648|8653.5|8650.2|8648.4|8644.7|47
1670211600000|2022-12-05 03:40:00|8652.2|8648.4|8648.3|8644.5|8652.5|8649.7|8647.3|8643.8|26
1670211900000|2022-12-05 03:45:00|8648.4|8645.6|8649.7|8645.9|8651.2|8647.6|8644.5|8640.7|43
1670212200000|2022-12-05 03:50:00|8649.5|8645.7|8660.2|8657.4|8665.3|8661.5|8647.3|8644.5|102
1670212500000|2022-12-05 03:55:00|8662.1|8658.3|8651.8|8648|8663.7|8659.9|8651.8|8648|35
1670212800000|2022-12-05 04:00:00|8652.7|8648.9|8649.3|8646.5|8654.3|8651.5|8649.3|8645.6|31
1670213100000|2022-12-05 04:05:00|8650.3|8646.1|8647.6|8643.8|8650.8|8647|8645|8641.2|38
1670213400000|2022-12-05 04:10:00|8648|8644.2|8646.4|8642.6|8651.5|8647.7|8645.6|8641.8|20
1670213700000|2022-12-05 04:15:00|8645.6|8642.8|8641.4|8637.6|8645.6|8642.8|8640.5|8637.6|24
1670214000000|2022-12-05 04:20:00|8641.5|8637.7|8641.5|8637.7|8642.5|8639.7|8638.6|8634.8|32
1670214300000|2022-12-05 04:25:00|8640.6|8637.8|8628.5|8624.7|8640.9|8637.8|8624.7|8620.9|324
1670214600000|2022-12-05 04:30:00|8628.1|8624.3|8625.6|8621.8|8629.6|8625.8|8622.8|8618.9|50
1670214900000|2022-12-05 04:35:00|8626|8622.2|8619.6|8615.8|8626.1|8622.8|8617.7|8612.9|471
1670215200000|2022-12-05 04:40:00|8619.7|8615.9|8616.7|8612.9|8619.7|8615.9|8616.6|8612.9|13
1670215500000|2022-12-05 04:45:00|8617.6|8613.9|8629.7|8625.9|8629.8|8626.9|8617.6|8613.8|94
1670215800000|2022-12-05 04:50:00|8628.7|8625.8|8628.1|8624.3|8629.3|8625.8|8626.6|8622.9|17
1670216100000|2022-12-05 04:55:00|8627.7|8623.9|8628.6|8624.8|8629.7|8626.9|8622.3|8618.5|13
1670216400000|2022-12-05 05:00:00|8628.3|8625.8|8629.7|8625.9|8629.8|8626.1|8624.7|8620.9|18
1670216700000|2022-12-05 05:05:00|8628.7|8624.4|8621.8|8619|8629.8|8626.9|8621.7|8618|77
1670217000000|2022-12-05 05:10:00|8621.7|8618.9|8626.7|8622.9|8628.7|8624.9|8621.7|8618|15
1670217300000|2022-12-05 05:15:00|8627.2|8623.4|8629.7|8625.9|8629.7|8625.9|8625.7|8622.9|23
1670217600000|2022-12-05 05:20:00|8628.9|8625.1|8626.3|8622.5|8628.9|8625.1|8624.7|8621|14
1670217900000|2022-12-05 05:25:00|8627.2|8623.4|8629.9|8627.1|8629.9|8627.1|8623.9|8620.2|28
1670218200000|2022-12-05 05:30:00|8630|8627.2|8652.2|8648.4|8652.2|8648.4|8622.9|8619.2|402
1670218500000|2022-12-05 05:35:00|8651.3|8648.5|8645.3|8641.5|8660|8656.5|8643.5|8640.7|222
1670218800000|2022-12-05 05:40:00|8646|8642.2|8623.5|8619.7|8654|8648.9|8621|8617.2|339
1670219100000|2022-12-05 05:45:00|8624.3|8620.5|8610|8606.2|8632.2|8628.4|8607|8603.2|262
1670219400000|2022-12-05 05:50:00|8609.8|8606|8618.7|8614.9|8623|8619.4|8602|8599.2|259
1670219700000|2022-12-05 05:55:00|8618.3|8614.5|8625.5|8621.7|8638.2|8633.1|8613.7|8609.5|156
1670220000000|2022-12-05 06:00:00|8625.2|8621.4|8608.5|8604.7|8625.2|8621.4|8602.5|8597|169
1670220300000|2022-12-05 06:05:00|8608.4|8604.6|8587.4|8583.6|8617|8612.6|8586.3|8581.7|312
1670220600000|2022-12-05 06:10:00|8585.6|8581.8|8581.3|8577.5|8594.4|8591.3|8577.3|8573.5|220
1670220900000|2022-12-05 06:15:00|8581.4|8577.6|8594.5|8590.7|8599.9|8596.1|8577.6|8572.7|225
1670221200000|2022-12-05 06:20:00|8594.8|8591|8598.4|8594.6|8603.8|8600|8591.9|8587.6|64
1670221500000|2022-12-05 06:25:00|8597|8593.2|8599|8596.2|8599.6|8596.2|8592.4|8588.2|131
1670221800000|2022-12-05 06:30:00|8600|8596.3|8596.8|8593|8602|8598.2|8589|8586.2|54
1670222100000|2022-12-05 06:35:00|8596.6|8592.8|8586.6|8582.8|8603.1|8599.3|8577.1|8572.2|74
1670222400000|2022-12-05 06:40:00|8586.8|8583|8592.6|8588.8|8594|8589.3|8584.6|8579.3|35
1670222700000|2022-12-05 06:45:00|8593|8589.2|8601.6|8597.8|8604.1|8600.3|8593|8589.2|40
1670223000000|2022-12-05 06:50:00|8601.3|8597.5|8603|8599.2|8611|8606.3|8599.1|8595.7|140
1670223300000|2022-12-05 06:55:00|8602.1|8599.3|8610.8|8607|8614|8608.3|8601.3|8597.5|325
1670223600000|2022-12-05 07:00:00|8610.4|8606.6|8598.1|8594.3|8610.4|8606.6|8583.4|8579.6|151
1670223900000|2022-12-05 07:05:00|8597.8|8594|8599.8|8597|8603.1|8599.5|8586|8582.2|114
1670224200000|2022-12-05 07:10:00|8600.1|8597.3|8578.9|8575.1|8600.1|8597.3|8573.9|8570.1|145
1670224500000|2022-12-05 07:15:00|8578.6|8574.8|8590.9|8587.1|8594.7|8591|8572.8|8569|191
1670224800000|2022-12-05 07:20:00|8590.8|8588|8593|8589.2|8601.8|8598|8584.9|8581.3|150
1670225100000|2022-12-05 07:25:00|8592.9|8589.1|8590.9|8587.1|8597.8|8594.1|8588.5|8584.7|161
1670225400000|2022-12-05 07:30:00|8589.9|8586.1|8623.3|8619.5|8623.8|8620.6|8584.1|8580.3|388
1670225700000|2022-12-05 07:35:00|8623.8|8620|8617.7|8613.9|8630.3|8627.5|8614.6|8608.8|319
1670226000000|2022-12-05 07:40:00|8617.6|8613.8|8605.9|8602.1|8620.6|8616.9|8604.4|8600.7|232
1670226300000|2022-12-05 07:45:00|8607.3|8603.5|8591.5|8587.7|8609.8|8606|8591.4|8587.7|387
1670226600000|2022-12-05 07:50:00|8590.7|8586.9|8610.5|8606.7|8612.6|8609.6|8588.1|8584.3|209
1670226900000|2022-12-05 07:55:00|8611.2|8608.4|8606.9|8603.1|8616.5|8612.7|8597.9|8595.1|419
1670227200000|2022-12-05 08:00:00|8607.1|8603.3|8577.8|8574|8608.7|8605|8573|8569.3|859
1670227500000|2022-12-05 08:05:00|8577.7|8573.9|8566|8562.2|8591.8|8588.9|8565.1|8561.9|557
1670227800000|2022-12-05 08:10:00|8566.1|8562.3|8577.9|8570.1|8592.9|8589.1|8561.6|8556.3|1714
1670228100000|2022-12-05 08:15:00|8575.5|8571.7|8612.6|8608.8|8615.5|8611.7|8571.9|8568.1|1064
1670228400000|2022-12-05 08:20:00|8612.7|8608.9|8617.4|8613.6|8626.4|8623.6|8597.7|8593.9|1650
1670228700000|2022-12-05 08:25:00|8616.6|8612.8|8597.6|8593.8|8625.4|8622.1|8595.6|8592.6|3326
1670229000000|2022-12-05 08:30:00|8597.7|8593.9|8610|8606.2|8611.7|8608|8593.9|8590.1|2635
1670229300000|2022-12-05 08:35:00|8609.9|8606.1|8647|8644.2|8652|8648.2|8607.9|8605.1|1434
1670229600000|2022-12-05 08:40:00|8647.8|8645|8642.4|8639.6|8655.3|8652|8628.7|8624.9|841
1670229900000|2022-12-05 08:45:00|8642.5|8638.7|8665.4|8662.6|8665.5|8662.6|8641.4|8637.6|999
1670230200000|2022-12-05 08:50:00|8667.3|8663.5|8682.7|8679.9|8684.7|8681|8662.2|8658.5|1599
1670230500000|2022-12-05 08:55:00|8683.6|8679.8|8671.8|8668|8685.7|8682|8666.2|8662.9|679
1670230800000|2022-12-05 09:00:00|8671.7|8667.9|8677.5|8674.7|8683.4|8679.6|8652.6|8648.8|909
1670231100000|2022-12-05 09:05:00|8677.6|8674.8|8671.7|8667.9|8682.6|8679.8|8662.7|8659|479
1670231400000|2022-12-05 09:10:00|8670.8|8668|8673.8|8670|8675.9|8673|8660.8|8658|348
1670231700000|2022-12-05 09:15:00|8673.9|8670.1|8679.6|8675.8|8680.8|8677.8|8662.8|8659.1|612
1670232000000|2022-12-05 09:20:00|8680.8|8677|8695.8|8692|8706.8|8703.1|8678.5|8674.8|799
1670232300000|2022-12-05 09:25:00|8695.9|8692.1|8705.3|8701.5|8708|8705.1|8694.9|8692|692
1670232600000|2022-12-05 09:30:00|8705.8|8702|8706.7|8702.9|8721.1|8715.8|8697.8|8694.1|1113
1670232900000|2022-12-05 09:35:00|8707.1|8703.3|8691.9|8688.1|8713.6|8710.7|8687.9|8685|526
1670233200000|2022-12-05 09:40:00|8691.8|8688|8707.6|8703.8|8709.5|8705.7|8691.8|8688|267
1670233500000|2022-12-05 09:45:00|8708.5|8704.7|8719.5|8715.7|8721.5|8718.6|8701.4|8697.7|365
1670233800000|2022-12-05 09:50:00|8718.5|8714.7|8700.7|8696.9|8718.5|8714.7|8695.6|8691.8|503
1670234100000|2022-12-05 09:55:00|8700.6|8696.8|8714.5|8710.7|8714.6|8711.7|8700.6|8696.8|354
1670234400000|2022-12-05 10:00:00|8714.4|8710.6|8709.7|8705.9|8716.4|8711.7|8702.5|8698.8|221
1670234700000|2022-12-05 10:05:00|8707.7|8703.9|8725.7|8721.9|8729.6|8725.8|8705.6|8701.9|792
1670235000000|2022-12-05 10:10:00|8725.8|8722|8725.9|8722.1|8735.7|8731.9|8722.8|8719|819
1670235300000|2022-12-05 10:15:00|8725.7|8721.9|8735.4|8731.6|8741|8737.7|8724.7|8721|1154
1670235600000|2022-12-05 10:20:00|8735.7|8731.9|8711.7|8707.9|8736.2|8732.4|8710.7|8707|575
1670235900000|2022-12-05 10:25:00|8712.1|8708.3|8706.7|8702.9|8714.6|8710.8|8703.8|8700.9|370
1670236200000|2022-12-05 10:30:00|8707.5|8703.7|8721.5|8717.7|8722.5|8718.7|8702.7|8699.9|580
1670236500000|2022-12-05 10:35:00|8720.6|8717.8|8712.7|8708.9|8722.5|8718.7|8707.6|8703.9|213
1670236800000|2022-12-05 10:40:00|8712.6|8709.8|8725.5|8721.7|8725.8|8722|8711.7|8708.8|145
1670237100000|2022-12-05 10:45:00|8726.5|8722.7|8728.6|8725.8|8729.1|8725.8|8718.6|8714.8|267
1670237400000|2022-12-05 10:50:00|8729.5|8725.7|8711.7|8707.9|8730.5|8726.8|8707.8|8705|243
1670237700000|2022-12-05 10:55:00|8712.6|8708.8|8726.3|8722.5|8733.2|8729.4|8709.7|8705.9|277
1670238000000|2022-12-05 11:00:00|8725.3|8721.5|8724.2|8720.4|8733.2|8729.4|8720.3|8716.5|475
1670238300000|2022-12-05 11:05:00|8724.1|8721.3|8746.8|8744|8753.9|8750|8718.2|8714.5|1139
1670238600000|2022-12-05 11:10:00|8747|8744.2|8740.3|8736.5|8747.5|8744.5|8737.2|8733.4|544
1670238900000|2022-12-05 11:15:00|8740.1|8736.3|8748.9|8745.1|8754.9|8752.1|8740.1|8736.3|563
1670239200000|2022-12-05 11:20:00|8749|8745.2|8741.1|8737.3|8753|8750.2|8740.7|8736.9|253
1670239500000|2022-12-05 11:25:00|8741|8737.2|8742|8738.2|8748.8|8745|8731.1|8727.3|697
1670239800000|2022-12-05 11:30:00|8743.9|8740.1|8745.2|8741.4|8747.9|8744.1|8733.8|8730|521
1670240100000|2022-12-05 11:35:00|8746|8742.2|8756.9|8753.1|8760.2|8756.4|8745.2|8741.5|628
1670240400000|2022-12-05 11:40:00|8756.5|8752.7|8752|8748.2|8757.1|8754.2|8745|8742.2|335
1670240700000|2022-12-05 11:45:00|8751.1|8748.3|8780.1|8776.3|8785.9|8783.1|8751|8748.2|1168
1670241000000|2022-12-05 11:50:00|8780.5|8776.7|8791.6|8787.8|8794.8|8792|8780|8776.4|856
1670241300000|2022-12-05 11:55:00|8790.1|8786.3|8783.4|8779.6|8790.6|8786.8|8779.4|8775.6|409
1670241600000|2022-12-05 12:00:00|8784.5|8780.7|8783.5|8779.7|8788.4|8784.7|8776.8|8773|159
1670241900000|2022-12-05 12:05:00|8783.8|8780|8772.5|8769.7|8784.5|8781.6|8768.8|8765|454
1670242200000|2022-12-05 12:10:00|8772.4|8769.6|8784.3|8780.5|8793.4|8789.8|8772.4|8769.5|2677
1670242500000|2022-12-05 12:15:00|8784.5|8780.7|8774.6|8771.8|8786.4|8782.6|8768.5|8764.7|1137
1670242800000|2022-12-05 12:20:00|8775.5|8771.7|8783.5|8779.7|8783.5|8779.8|8757.9|8754.1|764
1670243100000|2022-12-05 12:25:00|8783.6|8780.8|8773|8769.2|8787.4|8783.6|8767.8|8764|591
1670243400000|2022-12-05 12:30:00|8773.5|8769.7|8774.7|8770.9|8778.5|8774.7|8765.7|8761.9|657
1670243700000|2022-12-05 12:35:00|8774.6|8770.8|8762.6|8758.8|8774.6|8770.8|8759.6|8756.7|394
1670244000000|2022-12-05 12:40:00|8762.7|8758.9|8774.6|8771.8|8778.5|8774.8|8760.7|8757.9|798
1670244300000|2022-12-05 12:45:00|8775|8771.2|8778.4|8775.6|8783.4|8780.6|8773.5|8769.7|564
1670244600000|2022-12-05 12:50:00|8778.5|8774.7|8784.6|8781.8|8786.1|8782.8|8772.7|8769.8|500
1670244900000|2022-12-05 12:55:00|8785.6|8782.8|8794.5|8791.7|8796.3|8792.5|8780.7|8777.9|692
1670245200000|2022-12-05 13:00:00|8793.6|8790.7|8792.6|8789.8|8804.2|8800.4|8786.6|8783.6|1305
1670245500000|2022-12-05 13:05:00|8792.4|8789.6|8791.4|8787.6|8794.5|8791.6|8783.4|8779.7|770
1670245800000|2022-12-05 13:10:00|8790.5|8786.7|8777.6|8774.8|8795.4|8792.5|8774.6|8770.8|1186
1670246100000|2022-12-05 13:15:00|8778.5|8774.7|8788.7|8784.9|8794.6|8790.9|8775.7|8772.9|909
1670246400000|2022-12-05 13:20:00|8789.2|8785.4|8815.5|8811.7|8835.5|8831.8|8786.5|8782.8|1569
1670246700000|2022-12-05 13:25:00|8816.3|8812.5|8803.4|8800.6|8816.4|8813.5|8800.4|8796.6|1531
1670247000000|2022-12-05 13:30:00|8803.2|8799.4|8807.4|8803.6|8816.5|8813.4|8803.1|8799.4|454
1670247300000|2022-12-05 13:35:00|8808.4|8804.6|8818.6|8814.8|8821.5|8818.7|8804.5|8800.7|1048
1670247600000|2022-12-05 13:40:00|8819.5|8815.8|8822.7|8818.9|8827.4|8823.6|8814.5|8810.8|796
1670247900000|2022-12-05 13:45:00|8821.8|8818|8831.3|8828.5|8839.3|8836|8814.5|8810.8|1168
1670248200000|2022-12-05 13:50:00|8830.6|8827.8|8802.3|8798.5|8831.5|8827.8|8801.3|8797.5|885
1670248500000|2022-12-05 13:55:00|8801.9|8798.1|8809.4|8805.6|8813.1|8810.1|8801.4|8797.6|742
1670248800000|2022-12-05 14:00:00|8809.3|8805.5|8778|8774.2|8809.3|8805.5|8776.9|8773.1|1358
1670249100000|2022-12-05 14:05:00|8777.3|8773.5|8768.5|8764.7|8781.9|8778.1|8761.2|8758.4|1066
1670249400000|2022-12-05 14:10:00|8769|8765.2|8755.6|8751.8|8769|8765.2|8752.7|8749.9|1216
1670249700000|2022-12-05 14:15:00|8754.6|8750.9|8764.2|8761.4|8772.4|8768.8|8753.7|8750.9|963
1670250000000|2022-12-05 14:20:00|8763.4|8760.4|8774.8|8772|8792|8788.5|8761.2|8757.5|859
1670250300000|2022-12-05 14:25:00|8773.9|8771.1|8784|8780.2|8789.1|8785.9|8767|8763.3|895
1670250600000|2022-12-05 14:30:00|8783.8|8780|8792.6|8789.8|8802.5|8798.9|8781.6|8778|1026
1670250900000|2022-12-05 14:35:00|8792.7|8788.9|8784.8|8782|8806.7|8802.9|8783.5|8779.8|989
1670251200000|2022-12-05 14:40:00|8785.3|8781.5|8769.8|8766|8787.3|8783.7|8765.4|8761.6|1292
1670251500000|2022-12-05 14:45:00|8768.9|8766.1|8748|8744.2|8776.7|8773.9|8738.1|8735.2|1595
1670251800000|2022-12-05 14:50:00|8748.1|8744.3|8706|8702.2|8750|8746.3|8675.6|8671.9|2611
1670252100000|2022-12-05 14:55:00|8706.3|8702.5|8699.9|8696.1|8709.2|8706|8681.9|8678.1|1740
1670252400000|2022-12-05 15:00:00|8699.6|8691.8|8682|8678.2|8699.9|8696.1|8629.5|8626.6|3160
1670252700000|2022-12-05 15:05:00|8682.1|8678.3|8670.6|8666.8|8692|8688.2|8665|8661.3|1650
1670253000000|2022-12-05 15:10:00|8669.7|8665.9|8661.1|8658.3|8692.6|8688.8|8658.4|8654.6|1693
1670253300000|2022-12-05 15:15:00|8661|8658.2|8677.2|8673.4|8683.2|8679.6|8648.2|8645.4|1108
1670253600000|2022-12-05 15:20:00|8676.4|8673.6|8661.4|8657.6|8677.2|8673.6|8656.4|8653.4|676
1670253900000|2022-12-05 15:25:00|8660.6|8656.8|8660.4|8656.6|8678.9|8675.6|8658.6|8655.4|796
1670254200000|2022-12-05 15:30:00|8660|8656.2|8651.7|8647.9|8663.5|8659.7|8643.8|8640|1271
1670254500000|2022-12-05 15:35:00|8651.5|8648.9|8601.6|8598.8|8657.6|8653.9|8600.8|8597.5|2355
1670254800000|2022-12-05 15:40:00|8601.8|8599|8613.9|8610.1|8614.7|8611.1|8581.9|8579.1|2743
1670255100000|2022-12-05 15:45:00|8613.8|8610|8599.3|8595.5|8614.8|8611.1|8588.7|8584.9|1636
1670255400000|2022-12-05 15:50:00|8599.7|8595.9|8608.2|8604.4|8608.3|8604.5|8589.2|8585.4|2329
1670255700000|2022-12-05 15:55:00|8608.3|8604.5|8596.6|8592.8|8624.1|8621.2|8589.3|8586.2|1948
1670256000000|2022-12-05 16:00:00|8596.3|8592.5|8580.5|8577.7|8597.3|8593.5|8561|8557.2|2851
1670256300000|2022-12-05 16:05:00|8580.6|8577.8|8589.7|8585.9|8592.2|8588.4|8571.8|8569|2107
1670256600000|2022-12-05 16:10:00|8589.2|8585.4|8579.8|8576|8598.7|8594.9|8574|8570.2|1605
1670256900000|2022-12-05 16:15:00|8578.9|8576.1|8522.9|8519.1|8581.8|8578|8508|8504.3|5825
1670257200000|2022-12-05 16:20:00|8522.8|8519|8489.5|8485.7|8529.9|8526|8484|8480.2|5264
1670257500000|2022-12-05 16:25:00|8488.6|8485.8|8495.9|8493.1|8506.9|8503.6|8475.4|8470.7|5599
1670257800000|2022-12-05 16:30:00|8494.9|8491.1|8518.3|8515.5|8524.2|8520.4|8490.8|8487.1|5177
1670258100000|2022-12-05 16:35:00|8516.7|8512.9|8522.7|8518.9|8526.3|8523.4|8500.6|8496.8|1527
1670258400000|2022-12-05 16:40:00|8522.6|8518.8|8499.8|8497|8522.6|8518.8|8484.7|8480.9|1316
1670258700000|2022-12-05 16:45:00|8499.9|8496.1|8488.1|8484.3|8505.9|8502.2|8484|8481.2|1070
1670259000000|2022-12-05 16:50:00|8487.4|8483.6|8482.2|8479.4|8505.9|8502.1|8463.1|8459.3|3339
1670259300000|2022-12-05 16:55:00|8482.5|8479.7|8475.6|8471.8|8488.2|8483.4|8456.7|8453.8|1509
1670259600000|2022-12-05 17:00:00|8474.7|8471.9|8482.5|8478.7|8483.5|8479.7|8447.8|8444|2342
1670259900000|2022-12-05 17:05:00|8483.4|8479.7|8469.9|8467.1|8486.4|8482.7|8455.7|8452|857
1670260200000|2022-12-05 17:10:00|8469.8|8466.1|8445.3|8441.5|8474.7|8470.9|8437.9|8434.1|2261
1670260500000|2022-12-05 17:15:00|8444.4|8441.6|8438.9|8435.1|8448.1|8444.3|8420.2|8416.5|2364
1670260800000|2022-12-05 17:20:00|8438.1|8435.3|8430.3|8426.5|8445.9|8442.1|8421.4|8417.7|927
1670261100000|2022-12-05 17:25:00|8430.2|8426.4|8433.5|8430.7|8440.2|8436.4|8413.7|8410.4|2026
1670261400000|2022-12-05 17:30:00|8433.4|8430.6|8428.6|8424.8|8435|8431.2|8414.4|8411.5|1109
1670261700000|2022-12-05 17:35:00|8428.5|8424.7|8417.5|8413.7|8428.5|8424.7|8412.9|8409.1|676
1670262000000|2022-12-05 17:40:00|8416.5|8413.6|8419.3|8415.5|8422.8|8419.6|8393.5|8390.2|1710
1670262300000|2022-12-05 17:45:00|8418.4|8415.6|8393.5|8389.7|8418.4|8415.6|8392|8388.2|1213
1670262600000|2022-12-05 17:50:00|8393.4|8390.6|8366.3|8363.5|8394.6|8391.7|8361.4|8357.6|1708
1670262900000|2022-12-05 17:55:00|8366.4|8363.6|8373.3|8369.5|8380.5|8376.7|8365.6|8362.7|1235
1670263200000|2022-12-05 18:00:00|8372.5|8368.7|8348.6|8344.8|8377.3|8373.5|8343.6|8340.3|1220
1670263500000|2022-12-05 18:05:00|8347|8345.8|8369.3|8365.5|8369.3|8365.5|8326.4|8322.7|2207
1670263800000|2022-12-05 18:10:00|8368.4|8365.6|8361.4|8358.6|8375.5|8372.4|8361.4|8357.7|967
1670264100000|2022-12-05 18:15:00|8361.5|8357.7|8334.5|8330.7|8362.9|8359.1|8332.9|8329.7|973
1670264400000|2022-12-05 18:20:00|8334.6|8330.8|8345|8341.2|8353.7|8350.1|8323.2|8319.8|2239
1670264700000|2022-12-05 18:25:00|8344.2|8340.4|8350.9|8347.1|8362.5|8358.7|8330|8326.2|821
1670265000000|2022-12-05 18:30:00|8351.1|8347.3|8369.1|8365.3|8371.9|8368.3|8337.1|8333.3|1322
1670265300000|2022-12-05 18:35:00|8368.1|8364.3|8368.2|8364.4|8376.1|8372.3|8343.3|8339.6|1640
1670265600000|2022-12-05 18:40:00|8368.1|8364.3|8338.4|8334.6|8370.2|8366.4|8335.3|8331.5|1017
1670265900000|2022-12-05 18:45:00|8338.2|8334.4|8349.2|8345.4|8351.3|8347.6|8322.6|8319.6|1894
1670266200000|2022-12-05 18:50:00|8349.3|8345.5|8336|8332.2|8356.7|8353.8|8333.1|8329.4|1664
1670266500000|2022-12-05 18:55:00|8335.6|8331.8|8309.7|8305.9|8342|8338.2|8307.6|8304.4|1647
1670266800000|2022-12-05 19:00:00|8310.6|8306.8|8319.7|8315.9|8342.4|8338.8|8310.6|8306.8|1524
1670267100000|2022-12-05 19:05:00|8318.6|8314.8|8314.8|8311|8323.6|8319.8|8307.4|8303.6|1881
1670267400000|2022-12-05 19:10:00|8314.7|8310.9|8294.9|8291.1|8317.8|8314|8292.7|8289.4|1601
1670267700000|2022-12-05 19:15:00|8295.3|8291.5|8305|8301.2|8308.7|8305.1|8290.5|8284.7|2571
1670268000000|2022-12-05 19:20:00|8305.3|8301.5|8278.1|8274.3|8306.1|8302.5|8270.1|8266.3|2372
1670268300000|2022-12-05 19:25:00|8278.5|8274.7|8270.1|8267.3|8288.3|8284.5|8255.4|8252.3|10127
1670268600000|2022-12-05 19:30:00|8271|8267.2|8292.9|8289.1|8294.9|8291.1|8268.8|8265.1|2050
1670268900000|2022-12-05 19:35:00|8292.7|8288.9|8289.6|8285.8|8293.8|8291|8276.3|8272.5|704
1670269200000|2022-12-05 19:40:00|8289.4|8285.6|8290.2|8287.4|8295.2|8291.4|8285.6|8281.8|598
1670269500000|2022-12-05 19:45:00|8290.3|8287.5|8295.6|8291.8|8296.3|8292.5|8287.4|8283.6|451
1670269800000|2022-12-05 19:50:00|8295.7|8291.9|8292.6|8288.8|8298.6|8294.8|8285.8|8282|257
1670270100000|2022-12-05 19:55:00|8291.8|8288|8305.7|8301.9|8308.6|8304.8|8285.6|8281.8|570
1670270400000|2022-12-05 20:00:00|8305.6|8301.8|8303.6|8299.8|8306.4|8302.9|8291.9|8289|557
1670270700000|2022-12-05 20:05:00|8303.7|8299.9|8309.4|8305.6|8311.6|8307.8|8300.6|8296.8|232
1670271000000|2022-12-05 20:10:00|8308.6|8305.8|8317.7|8313.9|8319.7|8316.5|8308.6|8305.4|229
1670271300000|2022-12-05 20:15:00|8317.3|8313.5|8307.6|8303.8|8320.6|8316.9|8305.6|8301.8|74
1670271600000|2022-12-05 20:20:00|8307.8|8304|8299.7|8295.9|8310.6|8306.8|8296.8|8293|190
1670271900000|2022-12-05 20:25:00|8299.6|8295.8|8306.8|8304|8306.8|8304|8293.8|8290|205
1670272200000|2022-12-05 20:30:00|8307.7|8303.9|8303.8|8300|8310.9|8308|8302.7|8298.9|210
1670272500000|2022-12-05 20:35:00|8303.9|8300.1|8301.4|8298.6|8307.4|8303.8|8299.6|8296.1|230
1670272800000|2022-12-05 20:40:00|8301.6|8298.8|8297.9|8294.1|8301.7|8298.8|8291.3|8287.9|226
1670273100000|2022-12-05 20:45:00|8297.8|8294|8300.7|8297.9|8304.8|8301|8297.3|8294|167
1670273400000|2022-12-05 20:50:00|8300.8|8298|8305.2|8301.4|8305.7|8301.9|8299.7|8295.9|93
1670273700000|2022-12-05 20:55:00|8305.5|8301.7|8301.8|8298|8311.8|8306.1|8299.8|8296.5|105
1670274000000|2022-12-05 21:00:00|8302.2|8298.4|8303.9|8300.1|8307.8|8304.1|8299.3|8295.5|161
1670274300000|2022-12-05 21:05:00|8304.7|8300.9|8301.8|8298|8305.9|8302.1|8298.4|8294.6|153
1670274600000|2022-12-05 21:10:00|8302.3|8298.5|8304.9|8301.1|8305|8301.2|8301.3|8297.5|77
1670274900000|2022-12-05 21:15:00|8305.3|8301.5|8308|8304.2|8309.8|8304.2|8303.5|8299.7|46
1670275200000|2022-12-05 21:20:00|8307.5|8303.7|8309.9|8306.1|8310.9|8307.1|8306|8302.2|9
1670275500000|2022-12-05 21:25:00|8310|8306.2|8305.6|8301.8|8315.9|8312.1|8304.9|8301.2|51
1670275800000|2022-12-05 21:30:00|8306|8302.2|8310|8306.2|8310.9|8307.2|8306|8302.2|28
1670276100000|2022-12-05 21:35:00|8311.5|8307.7|8310|8306.2|8312|8308.2|8306.9|8303.1|9
1670276400000|2022-12-05 21:40:00|8309.9|8306.1|8310.9|8307.1|8311.9|8308.1|8309.4|8305.6|39
1670276700000|2022-12-05 21:45:00|8311.7|8307.9|8306.4|8302.6|8312.5|8308.7|8305.9|8302.1|23
1670277000000|2022-12-05 21:50:00|8306.8|8303|8305|8301.2|8308.4|8305.1|8303|8300.1|26
1670277300000|2022-12-05 21:55:00|8304|8300.3|8309.5|8305.7|8310|8307.1|8303.5|8299.3|150
1670277600000|2022-12-05 22:00:00|8306.5|8302.7|8303|8295.2|8308.1|8302.7|8300.5|8295.2|8
1670277900000|2022-12-05 22:05:00|8302.8|8295|8302.4|8298.6|8302.8|8298.6|8297.3|8292.4|19
1670278200000|2022-12-05 22:10:00|8308.9|8301.1|8309.9|8302.1|8309.9|8303.6|8307.3|8301.1|3
1670278500000|2022-12-05 22:15:00|8308.3|8304.5|8306.8|8299|8309.9|8304.5|8302.4|8294.6|10
1670278800000|2022-12-05 22:20:00|8307.3|8299.5|8306.8|8299|8307.3|8299.5|8306.3|8298.5|0
1670279100000|2022-12-05 22:25:00|8306.4|8298.6|8306.8|8299|8306.8|8299|8306.3|8298.5|1
1670279400000|2022-12-05 22:30:00|||||||||1
1670279700000|2022-12-05 22:35:00|8310.6|8302.8|8311.3|8307.5|8311.8|8308|8310.6|8302.8|4
1670280000000|2022-12-05 22:40:00|8312.1|8304.3|8309.3|8305.5|8312.1|8305.9|8309.3|8304.3|2
1670280600000|2022-12-05 22:50:00|8310.1|8302.3|8299.9|8292.1|8310.1|8302.3|8298.3|8292.1|1
1670280900000|2022-12-05 22:55:00|8298.3|8294.5|8303.3|8295.5|8305.3|8297.5|8296.3|8292|9
1670288400000|2022-12-06 01:00:00|8322.9|8319.1|8333.8|8330|8342.9|8337.4|8312.2|8304.6|707
1670288700000|2022-12-06 01:05:00|8334.8|8331|8324.5|8320.7|8346.2|8342.4|8324.5|8320.7|357
1670289000000|2022-12-06 01:10:00|8324.4|8320.6|8336.7|8332.9|8345.4|8340.1|8320.4|8316.6|260
1670289300000|2022-12-06 01:15:00|8336.3|8332.5|8355.4|8352.6|8357.7|8353.7|8335.7|8331.9|208
1670289600000|2022-12-06 01:20:00|8355.5|8352.7|8353.3|8349.5|8357.5|8353.7|8351.3|8348.4|172
1670289900000|2022-12-06 01:25:00|8352.9|8349.1|8345.5|8341.7|8353.3|8349.5|8341.5|8337.7|222
1670290200000|2022-12-06 01:30:00|8345.2|8341.4|8342.5|8338.7|8351.4|8346.1|8340.4|8336.7|133
1670290500000|2022-12-06 01:35:00|8342.4|8338.6|8350.3|8346.5|8350.3|8346.5|8339.9|8336.1|202
1670290800000|2022-12-06 01:40:00|8350.4|8346.6|8338.9|8335.1|8351.3|8347.5|8337.4|8333.6|50
1670291100000|2022-12-06 01:45:00|8337.9|8334.1|8333.5|8329.7|8340.9|8337.1|8327.7|8323.9|121
1670291400000|2022-12-06 01:50:00|8333.2|8329.4|8320.5|8316.7|8335.5|8331.7|8320.5|8316.7|141
1670291700000|2022-12-06 01:55:00|8319.8|8316|8324|8320.2|8326|8322.2|8313.7|8310.7|248
1670292000000|2022-12-06 02:00:00|8323.9|8320.1|8327.2|8323.4|8328.9|8325.1|8318.2|8314.4|156
1670292300000|2022-12-06 02:05:00|8327.5|8323.7|8347|8343.2|8351.5|8348.7|8327.4|8323.6|203
1670292600000|2022-12-06 02:10:00|8346.7|8342.9|8356|8352.2|8358|8354.3|8342.5|8338.7|463
1670292900000|2022-12-06 02:15:00|8355.8|8352|8357.8|8355|8358|8355.2|8349.6|8345.8|118
1670293200000|2022-12-06 02:20:00|8358|8355.2|8360|8357.2|8363.9|8360.2|8355.1|8351.3|223
1670293500000|2022-12-06 02:25:00|8359|8355.2|8348|8344.2|8359|8355.2|8347|8344.1|74
1670293800000|2022-12-06 02:30:00|8347|8343.3|8369|8365.2|8369.2|8366.2|8341.6|8337.8|300
1670294100000|2022-12-06 02:35:00|8368.9|8366.1|8357|8353.2|8369|8366.2|8355|8351.7|101
1670294400000|2022-12-06 02:40:00|8356.7|8352.9|8351|8347.2|8359.5|8355.7|8350|8346.2|72
1670294700000|2022-12-06 02:45:00|8350.5|8346.7|8349.5|8345.7|8353|8349.4|8345.9|8342.2|51
1670295000000|2022-12-06 02:50:00|8349.2|8345.4|8352.2|8348.4|8356|8352.2|8347.7|8343.9|85
1670295300000|2022-12-06 02:55:00|8351.2|8347.4|8342|8339.2|8351.2|8347.4|8340.9|8337.2|88
1670295600000|2022-12-06 03:00:00|8342.2|8338.4|8340|8336.2|8349.5|8345.7|8337.7|8333.9|112
1670295900000|2022-12-06 03:05:00|8339.7|8335.9|8339|8335.2|8346.2|8342.4|8337.9|8334.2|115
1670296200000|2022-12-06 03:10:00|8339.5|8335.7|8336|8333.2|8339.7|8335.9|8327|8324.1|171
1670296500000|2022-12-06 03:15:00|8337.8|8335|8340|8336.2|8343|8340.2|8337|8334.1|41
1670296800000|2022-12-06 03:20:00|8339|8335.2|8339|8336.2|8342|8338.4|8335|8332.1|128
1670297100000|2022-12-06 03:25:00|8338.7|8335.2|8334.4|8330.6|8339.4|8336.2|8332|8328.2|33
1670297400000|2022-12-06 03:30:00|8334.8|8331|8331.9|8328.1|8337.4|8333.6|8330|8327.2|38
1670297700000|2022-12-06 03:35:00|8331|8328.2|8327|8323.2|8333|8329.2|8322|8319.2|81
1670298000000|2022-12-06 03:40:00|8326.3|8322.5|8326.9|8323.1|8328|8324.2|8323.2|8320.1|32
1670298300000|2022-12-06 03:45:00|8326|8323.2|8323|8319.2|8330|8326.2|8322|8318.9|62
1670298600000|2022-12-06 03:50:00|8322.2|8319.4|8317.9|8315.1|8323.9|8320.2|8315|8312.1|87
1670298900000|2022-12-06 03:55:00|8318|8315.2|8316|8312.2|8319.5|8316.2|8315.2|8311.4|20
1670299200000|2022-12-06 04:00:00|8315.2|8311.4|8317|8313.2|8317.2|8314.2|8314|8311.2|35
1670299500000|2022-12-06 04:05:00|8316|8313.6|8321|8318.2|8321|8318.2|8316|8313.4|22
1670299800000|2022-12-06 04:10:00|8320.3|8317.5|8318.2|8314.4|8321|8318.2|8316.2|8313.4|63
1670300100000|2022-12-06 04:15:00|8318|8314.2|8311.2|8307.4|8319.2|8316.2|8311|8307.4|146
1670300400000|2022-12-06 04:20:00|8310.3|8307.5|8319|8315.2|8322.9|8319.1|8310.2|8307.2|64
1670300700000|2022-12-06 04:25:00|8319.4|8315.6|8325.2|8321.4|8325.2|8322.2|8319.4|8315.6|45
1670301000000|2022-12-06 04:30:00|8325|8321.2|8315|8311.2|8326|8322.2|8312.7|8308.9|29
1670301300000|2022-12-06 04:35:00|8314.2|8311.4|8317.7|8313.9|8318.2|8315.2|8313|8309.4|38
1670301600000|2022-12-06 04:40:00|8318.2|8314.4|8311.2|8307.4|8318.5|8314.7|8311|8307.4|43
1670301900000|2022-12-06 04:45:00|8311|8308.2|8310|8306.2|8311.2|8308.2|8308.7|8304.9|23
1670302200000|2022-12-06 04:50:00|8310.7|8306.9|8307.7|8303.9|8311|8307.2|8306.2|8302.9|14
1670302500000|2022-12-06 04:55:00|8307.8|8304|8306.5|8302.7|8311|8307.2|8305|8301.2|54
1670302800000|2022-12-06 05:00:00|8307|8303.2|8309|8305.2|8309.2|8306|8301.9|8299.1|217
1670303100000|2022-12-06 05:05:00|8308.5|8304.7|8312.2|8308.4|8312.2|8309.2|8307.7|8303.9|17
1670303400000|2022-12-06 05:10:00|8311.7|8307.9|8308|8304.2|8316.2|8312.4|8308|8304.2|56
1670303700000|2022-12-06 05:15:00|8308.4|8304.6|8314.2|8310.4|8314.2|8310.4|8307.7|8303.9|15
1670304000000|2022-12-06 05:20:00|8314|8310.2|8314|8310.2|8318|8314.2|8313.7|8309.9|39
1670304300000|2022-12-06 05:25:00|8313.7|8309.9|8309|8305.2|8314|8310.2|8307|8303.2|30
1670304600000|2022-12-06 05:30:00|8308.7|8304.9|8303.3|8299.5|8309|8305.4|8287.2|8283.4|819
1670304900000|2022-12-06 05:35:00|8303.2|8300.4|8302.3|8298.5|8310.4|8307.5|8298.3|8293.6|47
1670305200000|2022-12-06 05:40:00|8301.9|8298.1|8297.7|8293.9|8305.7|8301.9|8297.7|8293.9|27
1670305500000|2022-12-06 05:45:00|8297.8|8294|8305.3|8301.5|8310.8|8307.5|8296.9|8293.1|47
1670305800000|2022-12-06 05:50:00|8305.7|8301.9|8309.2|8305.4|8315.7|8312.5|8304.9|8301.1|138
1670306100000|2022-12-06 05:55:00|8309.4|8306.4|8314.7|8310.9|8315.9|8312.5|8308.3|8305.4|49
1670306400000|2022-12-06 06:00:00|8314.8|8311|8317.2|8313.4|8317.2|8313.5|8311.2|8308.4|136
1670306700000|2022-12-06 06:05:00|8316.7|8312.9|8312.7|8308.9|8317.3|8314.2|8304.3|8300.5|205
1670307000000|2022-12-06 06:10:00|8312.3|8308.5|8295.8|8292|8314.3|8310.5|8293.3|8290.4|129
1670307300000|2022-12-06 06:15:00|8295.7|8291.9|8301.2|8297.4|8308.8|8305|8294.2|8290.6|253
1670307600000|2022-12-06 06:20:00|8302.3|8298.5|8304.7|8300.9|8307.3|8303.5|8299.7|8294.7|183
1670307900000|2022-12-06 06:25:00|8305|8301.2|8316.3|8312.5|8321.2|8318.4|8305|8301.2|161
1670308200000|2022-12-06 06:30:00|8315.3|8311.5|8321.4|8317.6|8323.9|8320.6|8305.4|8302.6|176
1670308500000|2022-12-06 06:35:00|8322.2|8318.4|8328.4|8324.6|8329.3|8325.6|8316.4|8312.6|143
1670308800000|2022-12-06 06:40:00|8328.3|8325.5|8333.4|8329.6|8334.3|8330.5|8319.9|8316.1|194
1670309100000|2022-12-06 06:45:00|8331.9|8328.1|8320.5|8316.7|8333.3|8329.5|8317.3|8314.5|163
1670309400000|2022-12-06 06:50:00|8320.4|8316.6|8320.3|8317.5|8324.3|8320.6|8315.3|8311.6|362
1670309700000|2022-12-06 06:55:00|8319.4|8316.6|8338.7|8334.9|8342.7|8338.9|8319.4|8315.6|627
1670310000000|2022-12-06 07:00:00|8337.8|8335|8334.3|8331.5|8342.7|8338.9|8332.2|8328.4|1229
1670310300000|2022-12-06 07:05:00|8334.2|8331.4|8346.8|8344|8347.4|8344|8332.7|8329.4|346
1670310600000|2022-12-06 07:10:00|8346|8343.2|8348.5|8345.7|8349.7|8346.6|8334.2|8330.5|248
1670310900000|2022-12-06 07:15:00|8349.7|8345.9|8343.5|8339.7|8356.5|8353.7|8342.4|8339.5|416
1670311200000|2022-12-06 07:20:00|8343.3|8339.5|8346.5|8342.7|8351.3|8348.4|8336.5|8332.7|219
1670311500000|2022-12-06 07:25:00|8346.3|8342.5|8356.3|8352.5|8359.3|8355.5|8345.3|8341.5|490
1670311800000|2022-12-06 07:30:00|8356.7|8352.9|8353.2|8350.4|8358.3|8354.5|8351.3|8347.6|274
1670312100000|2022-12-06 07:35:00|8354|8350.2|8343.3|8339.5|8356.2|8353.2|8336.3|8333.5|666
1670312400000|2022-12-06 07:40:00|8342.3|8338.5|8360|8356.2|8361.7|8357.9|8342.3|8338.5|1185
1670312700000|2022-12-06 07:45:00|8359.7|8355.9|8359|8355.2|8368.6|8365|8351.9|8348.2|1143
1670313000000|2022-12-06 07:50:00|8358.1|8355.3|8348.7|8344.9|8358.1|8355.3|8344.5|8341.7|280
1670313300000|2022-12-06 07:55:00|8347.5|8344.7|8340.5|8336.7|8352.5|8348.7|8339.1|8335.6|792
1670313600000|2022-12-06 08:00:00|8340.7|8336.9|8340.8|8337|8346.7|8343|8336.4|8333.1|1278
1670313900000|2022-12-06 08:05:00|8340.9|8337.1|8325.2|8321.4|8346.3|8342.5|8325|8321.2|1301
1670314200000|2022-12-06 08:10:00|8326|8323.2|8316.9|8313.1|8327.7|8324|8308.9|8305.1|885
1670314500000|2022-12-06 08:15:00|8317|8313.2|8324.3|8320.5|8334.7|8331|8315.9|8312.2|1234
1670314800000|2022-12-06 08:20:00|8323.9|8320.1|8293.3|8290.5|8326.7|8322.9|8284.2|8281.4|1340
1670315100000|2022-12-06 08:25:00|8294.3|8291.2|8271.4|8267.6|8299.2|8295.6|8269.4|8265.6|4745
1670315400000|2022-12-06 08:30:00|8271.3|8267.5|8284|8280.2|8297.5|8293.7|8267|8264.2|3556
1670315700000|2022-12-06 08:35:00|8284.8|8281|8286|8283.2|8287|8284.2|8272|8268.2|609
1670316000000|2022-12-06 08:40:00|8287.9|8285.1|8313|8309.2|8315|8311.2|8284|8280.4|1002
1670316300000|2022-12-06 08:45:00|8312.9|8310.1|8314.1|8311.3|8318.8|8315|8300.8|8297.9|745
1670316600000|2022-12-06 08:50:00|8314|8311.2|8322.4|8318.6|8338.3|8335.5|8297.8|8295|1333
1670316900000|2022-12-06 08:55:00|8322.1|8318.3|8303.3|8299.5|8324.3|8320.5|8302.4|8298.6|691
1670317200000|2022-12-06 09:00:00|8303.5|8299.7|8305.8|8302|8307.8|8304|8259.5|8256|1692
1670317500000|2022-12-06 09:05:00|8305.9|8302.1|8333.1|8329.3|8335.3|8331.5|8300.5|8297.7|1129
1670317800000|2022-12-06 09:10:00|8333.3|8329.5|8307.8|8304|8333.3|8330.2|8296.5|8292.7|701
1670318100000|2022-12-06 09:15:00|8307.6|8303.8|8284.9|8282.1|8313.4|8309.7|8279.8|8276|942
1670318400000|2022-12-06 09:20:00|8284.8|8282|8323.5|8320.7|8327.2|8323.4|8284.8|8282|813
1670318700000|2022-12-06 09:25:00|8324.4|8320.6|8337.6|8333.8|8340.6|8334.7|8306|8302.2|830
1670319000000|2022-12-06 09:30:00|8337.8|8334|8348|8345.2|8349.1|8346.2|8331|8327.3|790
1670319300000|2022-12-06 09:35:00|8347.9|8345.1|8337.3|8333.5|8352.5|8349.2|8331.3|8327.6|445
1670319600000|2022-12-06 09:40:00|8338.4|8334.5|8319.8|8316|8341.3|8337.6|8317.8|8312.7|582
1670319900000|2022-12-06 09:45:00|8319.5|8315.7|8302|8298.2|8320.3|8316.7|8298|8294.2|552
1670320200000|2022-12-06 09:50:00|8303|8299.2|8286.3|8282.5|8306|8302.2|8278.4|8275.5|699
1670320500000|2022-12-06 09:55:00|8285.3|8282.4|8292.8|8289|8298.6|8294.8|8275|8271.2|1405
1670320800000|2022-12-06 10:00:00|8291.8|8288|8246.4|8242.6|8292.4|8288.6|8241.3|8235.2|1980
1670321100000|2022-12-06 10:05:00|8246.3|8242.5|8236.9|8234.1|8259.4|8255.6|8232.7|8229.9|1946
1670321400000|2022-12-06 10:10:00|8236.8|8234|8213|8209.2|8237.5|8234|8206|8202|2801
1670321700000|2022-12-06 10:15:00|8212.8|8209|8208|8205.2|8227.2|8223.4|8206|8203|1119
1670322000000|2022-12-06 10:20:00|8207.8|8205|8167.6|8164.8|8209.8|8207|8165.6|8161.8|2136
1670322300000|2022-12-06 10:25:00|8167.4|8164.6|8153.3|8149.5|8172.4|8168.8|8143.3|8140.4|1943
1670322600000|2022-12-06 10:30:00|8153.2|8149.4|8170.5|8166.7|8171.5|8167.9|8132.2|8128.5|2379
1670322900000|2022-12-06 10:35:00|8169.8|8166|8181.8|8179|8185.4|8180.9|8168.5|8164.9|1517
1670323200000|2022-12-06 10:40:00|8183.4|8179.6|8183.4|8179.6|8185.9|8183|8162.9|8159.1|814
1670323500000|2022-12-06 10:45:00|8183.7|8179.9|8179.1|8175.3|8183.9|8180.1|8167.8|8164.6|478
1670323800000|2022-12-06 10:50:00|8178.2|8175.4|8179.1|8175.3|8188.2|8185.3|8173.1|8169.4|389
1670324100000|2022-12-06 10:55:00|8178.9|8176.1|8195.8|8192|8200.7|8197|8176.1|8173.3|833
1670324400000|2022-12-06 11:00:00|8196.7|8193|8183.9|8181.1|8200.8|8197.1|8183.1|8179.3|458
1670324700000|2022-12-06 11:05:00|8184.1|8180.3|8178.6|8174.8|8192.1|8189.1|8178.6|8174.8|380
1670325000000|2022-12-06 11:10:00|8178.2|8174.4|8174.6|8170.8|8182.2|8179.3|8168.7|8164.9|487
1670325300000|2022-12-06 11:15:00|8174.1|8170.3|8182.1|8178.3|8188.1|8184.3|8169.2|8166.3|404
1670325600000|2022-12-06 11:20:00|8182.2|8178.4|8188.8|8185|8189.8|8187|8177.2|8174.4|597
1670325900000|2022-12-06 11:25:00|8188.4|8184.6|8184.1|8180.3|8190.1|8186.4|8178.1|8175.3|850
1670326200000|2022-12-06 11:30:00|8183.9|8181.1|8178.3|8174.5|8189.8|8186|8176.1|8172.4|224
1670326500000|2022-12-06 11:35:00|8177.3|8173.5|8175.1|8172.3|8179.3|8175.5|8157.5|8154.2|642
1670326800000|2022-12-06 11:40:00|8176.1|8171.3|8172.7|8168.9|8176.1|8172.3|8164.1|8160.3|147
1670327100000|2022-12-06 11:45:00|8173.2|8169.4|8165.3|8161.5|8173.2|8169.4|8160.2|8156.5|342
1670327400000|2022-12-06 11:50:00|8164.5|8161.7|8156.3|8152.5|8166.3|8163.5|8145.6|8141.8|455
1670327700000|2022-12-06 11:55:00|8156.2|8152.4|8160.3|8156.5|8160.3|8157.4|8145.3|8141.5|554
1670328000000|2022-12-06 12:00:00|8160.2|8156.4|8159.9|8156.1|8161.1|8157.4|8145.3|8141.5|408
1670328300000|2022-12-06 12:05:00|8159.6|8155.8|8174.1|8170.3|8176.9|8173.1|8150.9|8147.1|268
1670328600000|2022-12-06 12:10:00|8174.4|8170.6|8180.8|8177|8187.6|8183.8|8169.6|8165.8|581
1670328900000|2022-12-06 12:15:00|8180.9|8177.1|8171.1|8167.3|8181.8|8178|8169.3|8165.5|429
1670329200000|2022-12-06 12:20:00|8171.6|8167.8|8162.7|8159.9|8173.1|8170.3|8159.1|8155.4|333
1670329500000|2022-12-06 12:25:00|8162.8|8160|8159.9|8157.1|8166.8|8163|8150.1|8146.3|344
1670329800000|2022-12-06 12:30:00|8160.1|8157.3|8160.9|8157.1|8162.2|8159.3|8154.9|8151.3|394
1670330100000|2022-12-06 12:35:00|8161.9|8158.1|8163.2|8159.4|8167.1|8163.3|8154.1|8151.3|244
1670330400000|2022-12-06 12:40:00|8163.1|8159.3|8144.3|8140.5|8163.1|8159.3|8141.3|8137.5|323
1670330700000|2022-12-06 12:45:00|8144.7|8140.9|8133.1|8130.3|8147.2|8143.5|8125.9|8122.4|606
1670331000000|2022-12-06 12:50:00|8133.2|8130.4|8147.8|8145|8150.8|8147.1|8133.2|8130.4|332
1670331300000|2022-12-06 12:55:00|8147.9|8144.1|8148.9|8146.1|8159.2|8156|8141.9|8138.1|459
1670331600000|2022-12-06 13:00:00|8150.2|8146.4|8141.3|8137.5|8179.7|8176|8135.3|8131.5|1882
1670331900000|2022-12-06 13:05:00|8140.6|8136.8|8162.3|8158.5|8170.3|8166.5|8137.3|8133.5|871
1670332200000|2022-12-06 13:10:00|8160.3|8156.5|8159.9|8156.1|8167.4|8164.2|8151.5|8147.7|945
1670332500000|2022-12-06 13:15:00|8159.1|8155.3|8159.7|8156.9|8169.9|8166.1|8156|8152.2|706
1670332800000|2022-12-06 13:20:00|8159.9|8157.1|8168.4|8165.6|8171.3|8167.6|8147.6|8142.2|1120
1670333100000|2022-12-06 13:25:00|8168.3|8165.5|8167.8|8164|8172.3|8169.5|8156.4|8152.6|579
1670333400000|2022-12-06 13:30:00|8166.4|8163.6|8162.3|8158.5|8170|8166.2|8154.4|8151.5|960
1670333700000|2022-12-06 13:35:00|8162.1|8158.3|8150.4|8146.6|8173|8169.3|8140.4|8137.5|983
1670334000000|2022-12-06 13:40:00|8150|8146.2|8148.4|8145.6|8159.4|8155.6|8146|8142.2|822
1670334300000|2022-12-06 13:45:00|8148.5|8144.7|8140.4|8136.6|8164.4|8160.6|8138.4|8135|1302
1670334600000|2022-12-06 13:50:00|8139.4|8135.6|8135.4|8132.6|8148|8144.3|8133.4|8130.3|928
1670334900000|2022-12-06 13:55:00|8136.3|8132.5|8152.3|8148.5|8156|8153.2|8133.4|8130.6|908
1670335200000|2022-12-06 14:00:00|8150.7|8147.9|8116.8|8113|8151.3|8147.9|8105.7|8102.5|6076
1670335500000|2022-12-06 14:05:00|8116.1|8112.3|8182.7|8178.9|8187.2|8183.4|8105.8|8103|3967
1670335800000|2022-12-06 14:10:00|8182.9|8179.1|8209.1|8206.3|8212.5|8209.6|8182.9|8179.1|2434
1670336100000|2022-12-06 14:15:00|8209.4|8206.6|8226.3|8222.5|8238.8|8235|8198.3|8194.5|2547
1670336400000|2022-12-06 14:20:00|8225.9|8222.1|8207.5|8203.7|8234.6|8230.8|8200.4|8197.6|3430
1670336700000|2022-12-06 14:25:00|8206.8|8203|8213.5|8209.7|8220.5|8216.9|8199.7|8195.9|1380
1670337000000|2022-12-06 14:30:00|8213.9|8210.1|8216.7|8212.9|8233.4|8229.9|8197.4|8193.7|1340
1670337300000|2022-12-06 14:35:00|8217|8213.2|8246.7|8242.9|8253.8|8250.9|8205.8|8202.4|1973
1670337600000|2022-12-06 14:40:00|8246.3|8242.5|8246.8|8243|8250.3|8247.3|8227.7|8224.1|1222
1670337900000|2022-12-06 14:45:00|8246.4|8242.6|8229.2|8225.4|8246.4|8242.6|8198.7|8194.9|1820
1670338200000|2022-12-06 14:50:00|8230.5|8226.7|8220.3|8216.5|8241.4|8238.5|8216.5|8210.7|770
1670338500000|2022-12-06 14:55:00|8220.4|8216.6|8221.5|8217.7|8233.9|8230.3|8215.1|8211.3|1198
1670338800000|2022-12-06 15:00:00|8221.3|8217.5|8199.5|8195.7|8231.1|8227.3|8197.4|8193.6|1720
1670339100000|2022-12-06 15:05:00|8199.4|8195.6|8193.8|8190|8201.5|8197.6|8176.9|8173.3|1867
1670339400000|2022-12-06 15:10:00|8192.9|8190.1|8177.3|8173.5|8197.8|8194|8172.1|8169|1413
1670339700000|2022-12-06 15:15:00|8177.4|8173.6|8152.1|8149.3|8182.8|8179|8146.9|8143.3|2335
1670340000000|2022-12-06 15:20:00|8151.9|8149.1|8127.9|8125.1|8156.8|8153.1|8120.1|8117.3|2918
1670340300000|2022-12-06 15:25:00|8128|8125.2|8129.1|8125.3|8140|8137.1|8122.9|8119.1|1895
1670340600000|2022-12-06 15:30:00|8128.3|8125.5|8125.3|8121.5|8135.1|8131.5|8115.1|8111.5|1152
1670340900000|2022-12-06 15:35:00|8124.3|8120.5|8118.1|8114.3|8128.4|8125.5|8114.1|8111.3|1342
1670341200000|2022-12-06 15:40:00|8118|8114.2|8115.7|8112.9|8120.6|8117.1|8106.1|8103.2|3777
1670341500000|2022-12-06 15:45:00|8115.5|8112.7|8091.1|8088.3|8120.5|8117.7|8089.2|8086.3|5283
1670341800000|2022-12-06 15:50:00|8091.8|8089|8103.7|8099.9|8104.7|8101|8083.3|8079.7|2662
1670342100000|2022-12-06 15:55:00|8103.4|8099.6|8124.6|8120.8|8124.6|8121.8|8087.2|8084.3|2149
1670342400000|2022-12-06 16:00:00|8125.3|8121.5|8097.3|8093.5|8126.3|8122.7|8087.4|8084.5|1729
1670342700000|2022-12-06 16:05:00|8097.1|8093.3|8075.5|8071.7|8098.4|8094.6|8067.6|8064.8|4275
1670343000000|2022-12-06 16:10:00|8075|8072.7|8068.2|8064.4|8088.3|8084.5|8062.5|8058.8|2493
1670343300000|2022-12-06 16:15:00|8067.3|8064.5|8050.3|8047.5|8073.8|8071|8049.3|8045.7|4159
1670343600000|2022-12-06 16:20:00|8049.5|8046.5|8039.3|8035.5|8063.1|8059.3|8033.1|8030.3|5054
1670343900000|2022-12-06 16:25:00|8039.1|8035.3|8038.5|8034.7|8056.7|8053.4|8026.3|8023.3|7130
1670344200000|2022-12-06 16:30:00|8038.6|8034.8|8074.7|8070.9|8078.7|8075.8|8029.5|8025.8|4114
1670344500000|2022-12-06 16:35:00|8074.6|8070.8|8043.5|8039.7|8086.5|8082.7|8040.4|8036.7|2691
1670344800000|2022-12-06 16:40:00|8043.7|8039.9|8026.9|8023.1|8052.1|8048.3|8023.2|8020.4|2690
1670345100000|2022-12-06 16:45:00|8027.1|8023.3|8027.9|8025.1|8036.7|8032.9|8020.6|8017.7|1791
1670345400000|2022-12-06 16:50:00|8027.8|8025|8022.8|8019|8029.9|8027.1|8016.5|8013.5|1622
1670345700000|2022-12-06 16:55:00|8022.7|8018.9|8021.7|8017.9|8025.5|8021.9|8007.7|8004.9|2996
1670346000000|2022-12-06 17:00:00|8023.9|8020.1|8017.1|8013.3|8027.8|8024.9|8007.8|8005|1297
1670346300000|2022-12-06 17:05:00|8017|8013.2|8025.6|8021.8|8030.3|8026.6|8014.1|8011.2|1250
1670346600000|2022-12-06 17:10:00|8025.7|8021.9|8019.4|8015.6|8029.7|8026.8|8006.7|8003.9|1829
1670346900000|2022-12-06 17:15:00|8019.2|8016.4|7999.8|7997|8021.2|8017.6|7999.5|7996.6|3508
1670347200000|2022-12-06 17:20:00|8000.6|7996.8|8003.5|8000.7|8012.5|8009.2|7999.6|7996.6|1358
1670347500000|2022-12-06 17:25:00|8003.6|8000.8|7974.2|7971.4|8007|8004.2|7971.2|7968.3|3666
1670347800000|2022-12-06 17:30:00|7975.2|7972.3|7970.1|7966.3|7976.1|7973.3|7952.4|7949.1|2841
1670348100000|2022-12-06 17:35:00|7970|7966.2|7989.3|7985.5|7992.4|7988.8|7947.8|7944.2|2067
1670348400000|2022-12-06 17:40:00|7989.2|7986.4|7986.2|7982.4|7997.4|7993.7|7982.3|7979.4|2078
1670348700000|2022-12-06 17:45:00|7987|7983.2|7987|7983.2|7995.3|7991.6|7983.6|7980.6|932
1670349000000|2022-12-06 17:50:00|7987.8|7984|7963.2|7959.4|7988.5|7985.2|7959.9|7956.9|1552
1670349300000|2022-12-06 17:55:00|7962.8|7959|7965.9|7963.1|7972.7|7969.7|7959.8|7956.9|912
1670349600000|2022-12-06 18:00:00|7966.9|7962.1|7931.3|7927.5|7967.9|7964.1|7930.2|7926.5|1778
1670349900000|2022-12-06 18:05:00|7933.3|7928.5|7923.7|7919.9|7939.1|7935.5|7920.7|7917.4|1401
1670350200000|2022-12-06 18:10:00|7923.6|7920.8|7896.7|7892.9|7935.5|7931.7|7895.7|7892.1|2349
1670350500000|2022-12-06 18:15:00|7895.7|7891.9|7928.5|7924.7|7932.6|7929.7|7895.6|7891.9|2148
1670350800000|2022-12-06 18:20:00|7927.6|7924.8|7920.7|7916.9|7927.6|7924.8|7910.6|7907.7|1062
1670351100000|2022-12-06 18:25:00|7920.6|7917.8|7913.9|7911.1|7927.1|7923.8|7903.6|7899.9|1274
1670351400000|2022-12-06 18:30:00|7914.7|7910.9|7903.2|7900.4|7917.2|7914.1|7885.2|7881.5|1608
1670351700000|2022-12-06 18:35:00|7902.8|7900|7890.9|7888.1|7906.3|7903.5|7881|7878|1774
1670352000000|2022-12-06 18:40:00|7891.6|7887.1|7908.4|7905.6|7912.3|7909.4|7891.6|7887.1|1003
1670352300000|2022-12-06 18:45:00|7908.6|7904.8|7936.3|7932.5|7936.5|7932.7|7905.4|7902.6|1618
1670352600000|2022-12-06 18:50:00|7936.2|7933.4|7920.8|7918|7944.8|7941.5|7920.6|7916.8|1322
1670352900000|2022-12-06 18:55:00|7920.7|7917|7913.5|7909.7|7925.4|7921.9|7911.5|7908.6|2052
1670353200000|2022-12-06 19:00:00|7913.7|7909.9|7935.4|7931.6|7938.4|7934.6|7902.3|7899.4|2627
1670353500000|2022-12-06 19:05:00|7934.7|7930.9|7927.3|7924.5|7936.5|7932.7|7916.1|7912.3|1233
1670353800000|2022-12-06 19:10:00|7928.5|7924.7|7913.4|7909.6|7928.6|7924.8|7903.5|7900.2|1584
1670354100000|2022-12-06 19:15:00|7912.7|7908.9|7947.5|7944.7|7949.3|7945.7|7911.5|7908.6|2091
1670354400000|2022-12-06 19:20:00|7948.3|7944.5|7961.3|7957.5|7968.6|7964.8|7937.5|7933.8|2981
1670354700000|2022-12-06 19:25:00|7960.3|7957.4|7947.7|7944.9|7973.4|7969.6|7936.7|7933.4|12343
1670355000000|2022-12-06 19:30:00|7948|7945.2|7952.1|7948.3|7969.7|7966.2|7945.3|7942.5|2179
1670355300000|2022-12-06 19:35:00|7952.3|7948.5|7960.3|7957.5|7964.7|7961.7|7948.9|7946.1|1165
1670355600000|2022-12-06 19:40:00|7961.1|7957.3|7979.3|7975.5|7980|7976.3|7959.3|7956.5|749
1670355900000|2022-12-06 19:45:00|7979.1|7976.3|7978.3|7974.5|7981.3|7978.3|7972.3|7969.5|645
1670356200000|2022-12-06 19:50:00|7978|7974.2|7961.3|7958.5|7981.1|7978.3|7961.3|7958.3|356
1670356500000|2022-12-06 19:55:00|7962.3|7959.2|7954.4|7950.6|7963.3|7959.5|7953.4|7949.7|406
1670356800000|2022-12-06 20:00:00|7954.5|7950.7|7954.6|7951.8|7963.3|7959.6|7954.4|7950.7|294
1670357100000|2022-12-06 20:05:00|7955.4|7952.6|7960.3|7956.5|7963.4|7959.8|7954.7|7951.8|266
1670357400000|2022-12-06 20:10:00|7960.4|7956.6|7957.6|7953.8|7962.4|7958.8|7956.4|7953.5|135
1670357700000|2022-12-06 20:15:00|7957.4|7953.6|7956.4|7952.6|7960.6|7957.6|7954.4|7951.5|153
1670358000000|2022-12-06 20:20:00|7957.4|7953.6|7972.3|7968.5|7974|7970.4|7955.4|7951.8|264
1670358300000|2022-12-06 20:25:00|7971.2|7967.4|7967.8|7964|7974.3|7970.5|7962.6|7959.5|195
1670358600000|2022-12-06 20:30:00|7967.2|7963.4|7974.6|7970.8|7976|7972.2|7967.2|7963.4|228
1670358900000|2022-12-06 20:35:00|7974.9|7971.1|7970.7|7966.9|7976.9|7974.1|7969.3|7966.4|149
1670359200000|2022-12-06 20:40:00|7970.3|7966.5|7963.2|7959.4|7972.3|7969.4|7963.2|7959.4|139
1670359500000|2022-12-06 20:45:00|7963.3|7959.5|7972.3|7968.5|7972.3|7968.5|7962.7|7958.9|68
1670359800000|2022-12-06 20:50:00|7972.2|7968.4|7970.3|7966.5|7974|7970.4|7969.2|7965.5|50
1670360100000|2022-12-06 20:55:00|7970.2|7967.4|7962.3|7958.5|7971.3|7968.4|7962.2|7958.5|129
1670360400000|2022-12-06 21:00:00|7962|7958.2|7968.3|7964.5|7969.1|7965.5|7962|7958.2|83
1670360700000|2022-12-06 21:05:00|7968.7|7964.9|7966.2|7962.4|7969.2|7965.8|7962.3|7959|160
1670361000000|2022-12-06 21:10:00|7965.2|7962.3|7968.2|7964.4|7971.3|7968.4|7965.2|7962.3|142
1670361300000|2022-12-06 21:15:00|7968.1|7964.3|7964.1|7960.3|7971.2|7967.4|7962.3|7958.5|123
1670361600000|2022-12-06 21:20:00|7964.4|7960.6|7959.2|7956.4|7964.4|7960.6|7959.2|7955.4|27
1670361900000|2022-12-06 21:25:00|7959.3|7955.5|7962.2|7954.4|7965.8|7962.5|7959.2|7953.9|74
1670362200000|2022-12-06 21:30:00|7960.7|7956.9|7963.2|7959.4|7965.9|7961.9|7960.7|7954.9|44
1670362500000|2022-12-06 21:35:00|7963.7|7959.9|7966.2|7962.4|7970.1|7966.3|7963.7|7959.9|43
1670362800000|2022-12-06 21:40:00|7967.2|7963.4|7966.2|7963.4|7973.1|7970.3|7965.2|7961.4|78
1670363100000|2022-12-06 21:45:00|7966.4|7963.6|7981.2|7977.4|7982.2|7978.4|7966.2|7962.6|292
1670363400000|2022-12-06 21:50:00|7981.1|7977.3|7979.2|7975.4|7981.2|7978.2|7978|7975|73
1670363700000|2022-12-06 21:55:00|7979.1|7976.3|7980.6|7976.8|7983.1|7979.3|7979.1|7975.4|45
1670364000000|2022-12-06 22:00:00|7980.5|7976.7|7984|7980.2|7984|7980.2|7980.5|7976|1
1670364300000|2022-12-06 22:05:00|7984.7|7980.9|7988.2|7984.4|7988.2|7984.4|7984.6|7980.9|64
1670364600000|2022-12-06 22:10:00|7988.3|7984.5|7984.1|7980.3|7990.7|7986|7984.1|7977.8|14
1670364900000|2022-12-06 22:15:00|7984.2|7980.4|7985.1|7981.3|7986.6|7981.3|7984.2|7978.8|4
1670365200000|2022-12-06 22:20:00|7984.7|7980.9|7982.2|7978.4|7984.7|7980.9|7978.7|7975.9|15
1670365500000|2022-12-06 22:25:00|7982.5|7978.7|7979|7975.2|7983.2|7979.4|7978.2|7974.4|19
1670365800000|2022-12-06 22:30:00|7978.6|7974.8|7978.6|7974.8|7978.6|7974.8|7978.5|7974.7|0
1670366100000|2022-12-06 22:35:00|7979|7975.2|7979|7975.2|7979|7975.2|7979|7975.2|0
1670366700000|2022-12-06 22:45:00|7979.5|7975.7|7981.5|7977.7|7981.5|7977.7|7979.5|7975.7|8
1670367300000|2022-12-06 22:55:00|7981.9|7978.1|7988.5|7980.7|7988.5|7980.7|7981.9|7977.2|6
1670374800000|2022-12-07 01:00:00|7988.6|7984.8|7973|7969.2|8003.4|7999.6|7970.5|7966.7|753
1670375100000|2022-12-07 01:05:00|7972.8|7969|7959.9|7956.1|7979.7|7976|7951.8|7948|247
1670375400000|2022-12-07 01:10:00|7960|7956.2|7968.8|7965|7973.1|7968.1|7952.5|7948.7|168
1670375700000|2022-12-07 01:15:00|7968.6|7964.8|7975|7971.2|7983.6|7979.9|7964|7960.2|180
1670376000000|2022-12-07 01:20:00|7974.6|7970.8|7956.9|7953.1|7975.4|7971.2|7956.9|7953.1|114
1670376300000|2022-12-07 01:25:00|7956.8|7953|7956.1|7952.3|7961.1|7956.5|7947.4|7944.5|149
1670376600000|2022-12-07 01:30:00|7956.3|7952.5|7956.4|7952.6|7964.6|7960.8|7955.8|7952|131
1670376900000|2022-12-07 01:35:00|7956.3|7952.5|7949.1|7945.3|7957.3|7953.5|7942.4|7938.8|275
1670377200000|2022-12-07 01:40:00|7948.9|7945.1|7964.8|7961|7967.6|7963.8|7945.9|7942.1|55
1670377500000|2022-12-07 01:45:00|7964.9|7961.1|7956.3|7952.5|7966.8|7963|7953.3|7950.3|60
1670377800000|2022-12-07 01:50:00|7955.4|7951.6|7968.9|7965.1|7970.3|7966.6|7955.1|7951.5|104
1670378100000|2022-12-07 01:55:00|7969.3|7965.5|7972.2|7968.4|7976.3|7971.5|7967.3|7964.1|177
1670378400000|2022-12-07 02:00:00|7972.3|7968.5|7967.7|7963.9|7972.8|7969|7959.3|7955.5|231
1670378700000|2022-12-07 02:05:00|7967.8|7964|7967.3|7963.5|7974.3|7970.5|7961.2|7957.4|102
1670379000000|2022-12-07 02:10:00|7967.7|7963.9|7958.4|7954.6|7974.4|7970.6|7958.4|7954.6|144
1670379300000|2022-12-07 02:15:00|7958.3|7955.6|7962.6|7958.8|7964.7|7960.9|7957.9|7954.1|140
1670379600000|2022-12-07 02:20:00|7963.6|7959.8|7963.2|7959.4|7972.9|7969.6|7961.9|7958.4|59
1670379900000|2022-12-07 02:25:00|7963.6|7959.8|7976.5|7972.7|7981.9|7978.9|7959.4|7955.6|162
1670380200000|2022-12-07 02:30:00|7977|7973.2|7948.9|7945.1|7985|7982.1|7943.5|7938.2|300
1670380500000|2022-12-07 02:35:00|7949.4|7945.6|7944.4|7940.6|7951.7|7947.9|7936.8|7933|191
1670380800000|2022-12-07 02:40:00|7944|7940.2|7931.9|7928.1|7945.9|7942.1|7925.9|7922.1|315
1670381100000|2022-12-07 02:45:00|7931.6|7927.8|7945.7|7941.9|7945.7|7941.9|7929.9|7926.1|119
1670381400000|2022-12-07 02:50:00|7944.7|7940.9|7956.9|7953.1|7961.2|7957.4|7943.2|7939.4|156
1670381700000|2022-12-07 02:55:00|7956.5|7952.7|7949.8|7946|7961.9|7958.1|7948.7|7944.9|245
1670382000000|2022-12-07 03:00:00|7950.2|7946.4|7933|7929.2|7952.9|7949.1|7930.9|7927.1|92
1670382300000|2022-12-07 03:05:00|7932.5|7928.7|7925.4|7921.6|7934.9|7931.1|7924.4|7920.6|130
1670382600000|2022-12-07 03:10:00|7925|7921.2|7928.8|7925|7930.3|7926.5|7924.9|7921.1|86
1670382900000|2022-12-07 03:15:00|7927.3|7923.5|7934.8|7931|7938.3|7934.5|7925.9|7923|136
1670383200000|2022-12-07 03:20:00|7934.9|7931.1|7937.3|7933.5|7938.9|7935.1|7931.9|7929.1|27
1670383500000|2022-12-07 03:25:00|7939.3|7935.5|7943.3|7939.5|7943.8|7940.1|7933.5|7929.7|64
1670383800000|2022-12-07 03:30:00|7943.4|7939.6|7946.9|7943.1|7948.9|7945.1|7941.9|7939.1|31
1670384100000|2022-12-07 03:35:00|7947.1|7943.3|7947.3|7943.5|7948.1|7945.1|7944.8|7941.1|17
1670384400000|2022-12-07 03:40:00|7947.4|7943.6|7946.9|7943.1|7948.9|7946|7945.9|7942.8|17
1670384700000|2022-12-07 03:45:00|7947.1|7944.1|7951.3|7947.5|7951.9|7948.1|7945.9|7942.3|92
1670385000000|2022-12-07 03:50:00|7950.9|7947.1|7957.4|7953.6|7957.8|7954|7947.9|7944.5|194
1670385300000|2022-12-07 03:55:00|7957.3|7953.5|7963.5|7960.7|7963.6|7960.7|7955.8|7952.8|58
1670385600000|2022-12-07 04:00:00|7963.6|7960.8|7958|7954.2|7965.4|7961.7|7957.9|7954.1|98
1670385900000|2022-12-07 04:05:00|7958.4|7954.6|7959.7|7955.9|7960.4|7957.6|7955.8|7952|48
1670386200000|2022-12-07 04:10:00|7958.8|7955|7956.4|7952.6|7960.4|7956.6|7954.1|7950.3|119
1670386500000|2022-12-07 04:15:00|7956.6|7952.8|7957.6|7953.8|7957.9|7954.3|7953.1|7950.1|26
1670386800000|2022-12-07 04:20:00|7957.4|7953.6|7960.9|7957.1|7961.8|7958.1|7956.9|7953.1|23
1670387100000|2022-12-07 04:25:00|7960.6|7956.8|7958.1|7954.3|7961.1|7958.1|7957|7953.2|20
1670387400000|2022-12-07 04:30:00|7958.5|7954.7|7956.1|7952.3|7958.6|7955.2|7954|7951.2|25
1670387700000|2022-12-07 04:35:00|7956|7953.2|7954.2|7950.4|7956.1|7953.2|7951.4|7947.6|31
1670388000000|2022-12-07 04:40:00|7953.9|7950.1|7957.2|7953.4|7957.2|7953.4|7953.4|7949.6|27
1670388300000|2022-12-07 04:45:00|7959|7955.2|7955.1|7951.3|7959.1|7956.2|7955|7951.3|31
1670388600000|2022-12-07 04:50:00|7955|7952.2|7955|7951.2|7955.1|7952.2|7952.1|7949.2|27
1670388900000|2022-12-07 04:55:00|7954.1|7951.3|7955.1|7951.3|7955.5|7952.2|7954|7951|14
1670389200000|2022-12-07 05:00:00|7955|7952.2|7960|7956.2|7961|7957.2|7954|7950.3|23
1670389500000|2022-12-07 05:05:00|7960.1|7956.3|7963|7959.2|7965.3|7961.5|7959.1|7956.3|70
1670389800000|2022-12-07 05:10:00|7962.5|7958.7|7966|7962.2|7970|7966.3|7961|7957.2|85
1670390100000|2022-12-07 05:15:00|7965|7962.8|7972|7969.2|7972|7969.2|7964.5|7960.7|16
1670390400000|2022-12-07 05:20:00|7971.3|7968.5|7963|7959.2|7972|7968.5|7963|7959.2|21
1670390700000|2022-12-07 05:25:00|7962.8|7959|7965.5|7961.7|7967|7963.3|7961.8|7958.2|21
1670391000000|2022-12-07 05:30:00|7965.9|7962.1|7984.5|7980.7|7988.4|7984.6|7962.7|7958.9|296
1670391300000|2022-12-07 05:35:00|7985|7981.2|7963.5|7959.7|7985.9|7982.1|7962|7958.2|73
1670391600000|2022-12-07 05:40:00|7963.1|7959.3|7965.4|7961.6|7967.2|7963.4|7950|7946.5|126
1670391900000|2022-12-07 05:45:00|7966.2|7962.4|7962.9|7959.1|7975.2|7971.4|7959.5|7955.7|47
1670392200000|2022-12-07 05:50:00|7963|7959.2|7969|7965.2|7981|7977.2|7959.6|7955.2|145
1670392500000|2022-12-07 05:55:00|7969.2|7965.4|7968|7964.2|7969.2|7965.4|7957.2|7953.6|129
1670392800000|2022-12-07 06:00:00|7967.5|7963.7|7954.2|7950.4|7969.2|7966.2|7952.4|7948.6|153
1670393100000|2022-12-07 06:05:00|7954.4|7950.6|7940|7936.2|7955.3|7951.5|7939.5|7935.7|155
1670393400000|2022-12-07 06:10:00|7939.2|7936.4|7944.7|7940.9|7954.2|7950.4|7937.5|7933.7|255
1670393700000|2022-12-07 06:15:00|7944.5|7940.7|7956.6|7953.8|7957.7|7953.9|7933.9|7930.4|276
1670394000000|2022-12-07 06:20:00|7956.5|7953.7|7969.5|7965.7|7973.6|7969.8|7956.5|7952.8|185
1670394300000|2022-12-07 06:25:00|7970.5|7966.7|7966.2|7962.4|7973.2|7969.4|7961.8|7956.5|186
1670394600000|2022-12-07 06:30:00|7966|7962.2|7967.7|7963.9|7972.2|7968.4|7958|7954.2|120
1670394900000|2022-12-07 06:35:00|7968|7965.2|7959.5|7955.7|7968.2|7965.2|7955.8|7952|36
1670395200000|2022-12-07 06:40:00|7958.5|7954.7|7966.2|7963.4|7970.3|7966.5|7955.2|7951.4|88
1670395500000|2022-12-07 06:45:00|7968.9|7965.1|7975|7971.2|7975.2|7972.2|7968.9|7965.1|112
1670395800000|2022-12-07 06:50:00|7976|7973.2|7966.5|7962.7|7978|7974.2|7960.7|7956.9|142
1670396100000|2022-12-07 06:55:00|7967.2|7963.4|7948.1|7944.3|7967.2|7963.4|7945.8|7942|103
1670396400000|2022-12-07 07:00:00|7947.9|7944.1|7952.8|7949|7955.8|7950.3|7939.9|7937|218
1670396700000|2022-12-07 07:05:00|7951.8|7949.5|7951.6|7947.8|7963.3|7959.5|7945.4|7941.6|153
1670397000000|2022-12-07 07:10:00|7951|7947.2|7939.1|7935.3|7960|7956.2|7934.4|7930.6|147
1670397300000|2022-12-07 07:15:00|7939.3|7935.5|7945.8|7942|7949.8|7947|7935.4|7931.6|213
1670397600000|2022-12-07 07:20:00|7945.6|7942.8|7945.4|7941.6|7949.5|7945.8|7938.8|7935.1|62
1670397900000|2022-12-07 07:25:00|7945.3|7941.5|7961.6|7957.8|7963.5|7959.8|7942.9|7939.6|204
1670398200000|2022-12-07 07:30:00|7961.4|7957.6|7961.1|7957.3|7967.1|7964.3|7955.6|7951.8|250
1670398500000|2022-12-07 07:35:00|7961.8|7958|7959.4|7955.6|7963.8|7960.4|7950.4|7946.6|278
1670398800000|2022-12-07 07:40:00|7959.1|7955.3|7954.2|7950.4|7960.1|7956.3|7947.1|7943.3|134
1670399100000|2022-12-07 07:45:00|7954.4|7950.6|7964.9|7961.1|7965.9|7962.3|7944.2|7940.6|223
1670399400000|2022-12-07 07:50:00|7965.2|7961.4|7967.5|7964.7|7972.8|7969|7947.7|7943.9|1002
1670399700000|2022-12-07 07:55:00|7968.4|7964.6|7950.4|7946.6|7976.8|7974|7948.7|7944.9|432
1670400000000|2022-12-07 08:00:00|7951.4|7947.6|7962.1|7958.3|7969.8|7966.9|7936.2|7932.6|897
1670400300000|2022-12-07 08:05:00|7961.9|7958.1|7931|7927.2|7968.2|7964.6|7929|7925.3|864
1670400600000|2022-12-07 08:10:00|7930|7927|7930.2|7926.4|7935.8|7932|7909.7|7906.7|1539
1670400900000|2022-12-07 08:15:00|7932.2|7927.4|7928.7|7925.9|7945.1|7941.3|7926.9|7923.1|827
1670401200000|2022-12-07 08:20:00|7928.4|7925.6|7922.7|7918.9|7946.4|7942.6|7918.7|7915.7|979
1670401500000|2022-12-07 08:25:00|7922.5|7919.7|7945|7941.2|7963.1|7960.2|7922.5|7918.9|6649
1670401800000|2022-12-07 08:30:00|7944.5|7940.7|7943.5|7939.7|7972.4|7969.3|7942.1|7938.3|4437
1670402100000|2022-12-07 08:35:00|7944|7940.2|7941.1|7938.3|7944.5|7940.7|7926.3|7923.5|841
1670402400000|2022-12-07 08:40:00|7941.3|7938.5|7915|7911.2|7948.1|7945.3|7905.8|7902.2|1861
1670402700000|2022-12-07 08:45:00|7914.3|7910.5|7905.4|7901.6|7916|7912.2|7889.4|7886.3|1805
1670403000000|2022-12-07 08:50:00|7904.6|7900.8|7908.4|7904.6|7912.4|7908.6|7895.4|7891.6|539
1670403300000|2022-12-07 08:55:00|7908.8|7905|7935.8|7933|7940|7937|7908.4|7904.6|1001
1670403600000|2022-12-07 09:00:00|7938|7935.2|7927.1|7923.3|7938.8|7935.2|7901|7897.7|1449
1670403900000|2022-12-07 09:05:00|7926.5|7922.7|7911.6|7907.8|7930.6|7926.8|7906.6|7903.3|598
1670404200000|2022-12-07 09:10:00|7911.4|7908.6|7909.2|7905.4|7917.6|7913.9|7905.4|7901.9|741
1670404500000|2022-12-07 09:15:00|7909.3|7906.5|7897.6|7893.8|7915.3|7910.5|7887.9|7883.1|910
1670404800000|2022-12-07 09:20:00|7897.7|7893.9|7899.9|7896.1|7905.6|7902.7|7890.7|7886.8|1185
1670405100000|2022-12-07 09:25:00|7900|7896.2|7903.6|7899.8|7915|7911.2|7900|7896.2|432
1670405400000|2022-12-07 09:30:00|7903.7|7899.9|7891.8|7888|7909.6|7906|7888.9|7885.2|733
1670405700000|2022-12-07 09:35:00|7891.9|7888.1|7852.9|7849.1|7891.9|7889.1|7845.2|7842|2729
1670406000000|2022-12-07 09:40:00|7852.8|7849|7826.6|7822.8|7857.8|7854|7824.5|7821.6|1256
1670406300000|2022-12-07 09:45:00|7826.1|7823.8|7818.5|7814.7|7842.2|7838.4|7817.6|7814|2026
1670406600000|2022-12-07 09:50:00|7818.6|7814.8|7838.1|7834.3|7842.1|7839.3|7795.9|7792.3|2917
1670406900000|2022-12-07 09:55:00|7838.6|7835.8|7812.4|7808.6|7839.9|7836.3|7789.7|7786.9|3687
1670407200000|2022-12-07 10:00:00|7812.5|7808.7|7828.7|7825.9|7837.2|7834.3|7805.7|7801.9|1192
1670407500000|2022-12-07 10:05:00|7829.2|7826.4|7799.6|7795.8|7831.1|7827.4|7796.7|7793.8|1020
1670407800000|2022-12-07 10:10:00|7800.4|7796.6|7837.7|7833.9|7837.7|7833.9|7792.6|7788.8|1710
1670408100000|2022-12-07 10:15:00|7838.3|7834.5|7862.4|7858.6|7862.4|7859.6|7820.3|7816.6|2189
1670408400000|2022-12-07 10:20:00|7865.7|7861.9|7850|7846.2|7867.2|7863.4|7849.4|7846.2|1325
1670408700000|2022-12-07 10:25:00|7850.1|7846.3|7863.4|7859.6|7871.2|7865.6|7849.1|7846.3|1247
1670409000000|2022-12-07 10:30:00|7863.5|7859.7|7858.4|7854.6|7870.2|7867.4|7850.4|7846.7|988
1670409300000|2022-12-07 10:35:00|7857.7|7853.9|7876.1|7872.3|7882.3|7878.5|7857.7|7853.9|975
1670409600000|2022-12-07 10:40:00|7876.4|7872.6|7871.7|7868.9|7884.4|7881.6|7863.8|7860.9|794
1670409900000|2022-12-07 10:45:00|7870.8|7868|7877.6|7873.8|7890.4|7887.5|7868.6|7864.8|781
1670410200000|2022-12-07 10:50:00|7877.4|7874.6|7877.1|7874.3|7878.6|7875.8|7863.9|7861.1|622
1670410500000|2022-12-07 10:55:00|7875.3|7871.5|7879.9|7876.1|7879.9|7876.1|7866.4|7862.8|612
1670410800000|2022-12-07 11:00:00|7880|7877.1|7870|7866.2|7881.9|7878.1|7862|7858.4|868
1670411100000|2022-12-07 11:05:00|7869.3|7865.5|7874.4|7870.6|7878.9|7875.1|7864|7860.2|737
1670411400000|2022-12-07 11:10:00|7874.7|7870.9|7881.1|7878.3|7903.6|7899.6|7869.2|7865.4|1906
1670411700000|2022-12-07 11:15:00|7881.3|7877.5|7890.9|7888.1|7894.7|7890.9|7867.4|7864.3|673
1670412000000|2022-12-07 11:20:00|7889.9|7887.1|7904.6|7901.8|7906.7|7903.8|7889.9|7886.9|504
1670412300000|2022-12-07 11:25:00|7904.7|7901.9|7928.7|7925.9|7940.1|7936.3|7892.9|7889.2|1491
1670412600000|2022-12-07 11:30:00|7931.7|7928.9|7950.6|7946.8|7951.6|7948.6|7929.7|7925.9|1459
1670412900000|2022-12-07 11:35:00|7951.6|7947.8|7949.3|7945.5|7960.3|7957.3|7941.1|7938|919
1670413200000|2022-12-07 11:40:00|7949.1|7946.3|7958.5|7954.7|7963.4|7960.4|7944.1|7940.5|762
1670413500000|2022-12-07 11:45:00|7958.2|7954.4|7956.5|7952.7|7962.2|7959.4|7939.3|7935.5|1709
1670413800000|2022-12-07 11:50:00|7956.8|7953|7949.8|7947|7959.1|7956.2|7945.4|7941.6|451
1670414100000|2022-12-07 11:55:00|7948.8|7946|7954|7950.2|7954|7950.2|7938|7935|312
1670414400000|2022-12-07 12:00:00|7953|7950|7945|7941.2|7957.7|7954.3|7940.1|7937.3|706
1670414700000|2022-12-07 12:05:00|7944.4|7940.6|7945|7941.2|7946.7|7943.8|7933.6|7929.8|668
1670415000000|2022-12-07 12:10:00|7944.9|7941.1|7963.6|7959.8|7965.6|7961.9|7939.9|7937.1|517
1670415300000|2022-12-07 12:15:00|7962.6|7958.8|7964|7960.2|7974.4|7971.5|7961.6|7958.6|712
1670415600000|2022-12-07 12:20:00|7963.9|7960.1|7951.6|7947.8|7964.6|7960.8|7941.2|7937.5|496
1670415900000|2022-12-07 12:25:00|7951.3|7947.5|7954.5|7950.7|7959.6|7955.8|7949.6|7945.8|264
1670416200000|2022-12-07 12:30:00|7954.6|7950.8|7940.5|7936.7|7954.8|7951|7938.8|7935|487
1670416500000|2022-12-07 12:35:00|7940|7936.2|7934.5|7930.7|7942.8|7939.2|7929.2|7925.4|410
1670416800000|2022-12-07 12:40:00|7933.5|7928.5|7939.8|7936|7944.5|7940.7|7931.3|7927.5|297
1670417100000|2022-12-07 12:45:00|7939.6|7935.8|7964.2|7960.4|7966.9|7963.3|7935.6|7932.8|430
1670417400000|2022-12-07 12:50:00|7964.1|7961.3|7953.2|7949.4|7965.1|7961.4|7949.2|7945.6|269
1670417700000|2022-12-07 12:55:00|7953.1|7949.3|7964.2|7960.4|7970.5|7967|7948.2|7945|488
1670418000000|2022-12-07 13:00:00|7964.1|7960.3|7952.8|7950|7972.5|7969.7|7949.8|7946|1251
1670418300000|2022-12-07 13:05:00|7951.8|7948|7968.7|7964.9|7971.1|7968.3|7950.8|7947.1|693
1670418600000|2022-12-07 13:10:00|7969.1|7965.3|7996.2|7992.4|8003.9|8000.1|7956.2|7952.4|1855
1670418900000|2022-12-07 13:15:00|7996.3|7992.5|7995.2|7991.4|8006.5|8002.7|7990|7987.1|2342
1670419200000|2022-12-07 13:20:00|7994.9|7991.1|8023|8019.2|8027.2|8023.5|7988.8|7985|1854
1670419500000|2022-12-07 13:25:00|8023.3|8019.5|8046.3|8042.5|8058.8|8055.8|8013.6|8010.7|1883
1670419800000|2022-12-07 13:30:00|8046.5|8042.7|8043.3|8039.5|8053.5|8050.5|8033.9|8030.5|1074
1670420100000|2022-12-07 13:35:00|8043.2|8040.4|8017.6|8014.8|8055.9|8052.2|8017.3|8013.8|1149
1670420400000|2022-12-07 13:40:00|8017.8|8014|8005.9|8002.1|8031.3|8027.7|8004.9|8001.1|1360
1670420700000|2022-12-07 13:45:00|8006.2|8002.4|7998.9|7995.1|8016.7|8013.9|7996.9|7993.9|867
1670421000000|2022-12-07 13:50:00|7997.9|7995.9|8034.7|8031.9|8042.9|8039.1|7997.9|7995.4|1245
1670421300000|2022-12-07 13:55:00|8034.4|8031.6|8017.6|8013.8|8038.4|8034.6|8012.6|8008.8|760
1670421600000|2022-12-07 14:00:00|8017.5|8013.7|7975.3|7971.5|8019.3|8015.7|7970.5|7966.8|2579
1670421900000|2022-12-07 14:05:00|7975.5|7971.7|7965.1|7962.3|7983.5|7979.8|7959.2|7954.4|1093
1670422200000|2022-12-07 14:10:00|7966.1|7963.3|7948.4|7945.6|7970.6|7967.3|7926.5|7922.7|1821
1670422500000|2022-12-07 14:15:00|7948.1|7945.3|7961.8|7958|7963.7|7960|7943.4|7939.6|1084
1670422800000|2022-12-07 14:20:00|7961.7|7957.9|8014.1|8010.3|8016.1|8012.3|7961.7|7957.9|2455
1670423100000|2022-12-07 14:25:00|8015.2|8011.4|8008.5|8005.7|8019.1|8015.4|7991.5|7988.4|1253
1670423400000|2022-12-07 14:30:00|8008.6|8004.8|8049.3|8045.5|8049.3|8045.7|7992.9|7989.1|1627
1670423700000|2022-12-07 14:35:00|8048.8|8045|8029.1|8025.3|8051.7|8047.9|8022.6|8019|1699
1670424000000|2022-12-07 14:40:00|8028.8|8025|8016.6|8012.8|8038.3|8034.5|8008.8|8005.8|1466
1670424300000|2022-12-07 14:45:00|8016.3|8012.5|7980.5|7976.7|8033.6|8030|7976.8|7973.8|1675
1670424600000|2022-12-07 14:50:00|7980.8|7977|7969.9|7966.1|7991.3|7987.5|7967.9|7964.1|1013
1670424900000|2022-12-07 14:55:00|7969.8|7966|7994.8|7992|8000.8|7997.3|7968.1|7965.1|1052
1670425200000|2022-12-07 15:00:00|7994.9|7991.1|7986.3|7982.5|8010.1|8006.3|7983.5|7979.8|1282
1670425500000|2022-12-07 15:05:00|7985.5|7982.7|7978.9|7975.1|7999.6|7996.8|7977.1|7974.1|932
1670425800000|2022-12-07 15:10:00|7978.1|7975.3|7975.2|7971.4|8001.8|7998|7973.4|7970.1|1439
1670426100000|2022-12-07 15:15:00|7975.9|7972.1|7982.9|7979.1|7996.1|7992.3|7975.2|7972.1|1024
1670426400000|2022-12-07 15:20:00|7983.3|7979.5|7985|7981.2|7990.7|7987|7977.2|7974.3|752
1670426700000|2022-12-07 15:25:00|7984.1|7981.3|8003.5|7999.7|8010.1|8004.3|7974.9|7971.4|1130
1670427000000|2022-12-07 15:30:00|8003.6|7999.8|7932.8|7930|8010|8004.7|7927.1|7923.5|3542
1670427300000|2022-12-07 15:35:00|7932.5|7929.7|7940|7936.2|7949.6|7946.2|7911.1|7908.2|2526
1670427600000|2022-12-07 15:40:00|7939.6|7935.8|7934.8|7931|7940|7936.3|7919.6|7915.8|1305
1670427900000|2022-12-07 15:45:00|7934.7|7931.9|7906.6|7902.8|7943.5|7939.7|7903.7|7899.9|2022
1670428200000|2022-12-07 15:50:00|7905.7|7902.9|7881.2|7877.4|7905.7|7902.9|7875.2|7871.5|2831
1670428500000|2022-12-07 15:55:00|7882.2|7878.4|7896.6|7892.8|7900.6|7897.1|7869.6|7866.2|2167
1670428800000|2022-12-07 16:00:00|7895.7|7892.9|7835.9|7832.1|7898.3|7894.5|7825.2|7822.1|3902
1670429100000|2022-12-07 16:05:00|7836|7832.2|7823.4|7819.6|7853.6|7849.8|7823.1|7819.3|2794
1670429400000|2022-12-07 16:10:00|7823.8|7820|7784.8|7781|7829.4|7825.6|7780.8|7777.2|3912
1670429700000|2022-12-07 16:15:00|7785|7781.2|7816.8|7813|7830.8|7827.9|7783|7780|3151
1670430000000|2022-12-07 16:20:00|7817|7813.2|7815.7|7811.9|7819|7815.9|7790.3|7786.6|3399
1670430300000|2022-12-07 16:25:00|7816|7812.2|7870|7867.2|7886.8|7883.5|7811|7807.3|8024
1670430600000|2022-12-07 16:30:00|7869.5|7865.7|7856.3|7852.5|7874.3|7871.3|7837.1|7834.3|5062
1670430900000|2022-12-07 16:35:00|7856.4|7852.6|7818.6|7814.8|7862.3|7859.5|7816.7|7813.1|1963
1670431200000|2022-12-07 16:40:00|7817.7|7813.9|7849.6|7845.8|7858.6|7855|7817.6|7813.8|1332
1670431500000|2022-12-07 16:45:00|7849.5|7845.7|7823.2|7820.4|7849.5|7845.7|7821.8|7818|1294
1670431800000|2022-12-07 16:50:00|7822.8|7820|7808.1|7804.3|7829.6|7825.8|7803.8|7800.1|1867
1670432100000|2022-12-07 16:55:00|7808.6|7804.8|7808.1|7805.3|7832.1|7829|7801.1|7798.1|1279
1670432400000|2022-12-07 17:00:00|7808.9|7805.1|7822.8|7820|7825.6|7822|7801.2|7798.4|1435
1670432700000|2022-12-07 17:05:00|7822.6|7819.8|7834.8|7831|7836.9|7834|7816.9|7814.1|1163
1670433000000|2022-12-07 17:10:00|7834.2|7832|7825.8|7823|7835.6|7832.7|7813.9|7810.1|961
1670433300000|2022-12-07 17:15:00|7825.9|7822.1|7823.8|7820|7835.6|7832.1|7817.8|7815|1215
1670433600000|2022-12-07 17:20:00|7823.1|7819.3|7820.3|7816.5|7825.2|7821.4|7810.8|7807.5|927
1670433900000|2022-12-07 17:25:00|7819.5|7815.7|7813.8|7811|7836.5|7832.8|7804.8|7801.8|1198
1670434200000|2022-12-07 17:30:00|7814.3|7810|7841.9|7838.1|7843.8|7841|7813.6|7809.8|1229
1670434500000|2022-12-07 17:35:00|7842.1|7838.3|7825.8|7822|7843.1|7839.3|7820.7|7816.9|1054
1670434800000|2022-12-07 17:40:00|7825|7822.2|7820.5|7816.7|7829.3|7825.5|7813|7810|1316
1670435100000|2022-12-07 17:45:00|7819.9|7816.1|7831|7827.2|7842.6|7839.6|7812.6|7809.8|1346
1670435400000|2022-12-07 17:50:00|7830.9|7827.1|7787|7784.2|7831.9|7828.1|7787|7784.2|1548
1670435700000|2022-12-07 17:55:00|7787.9|7784.1|7772.3|7769.5|7792.9|7789.2|7763.3|7760.4|2036
1670436000000|2022-12-07 18:00:00|7772.5|7768.7|7760.8|7757|7772.8|7769|7755.5|7752.7|1515
1670436300000|2022-12-07 18:05:00|7760.6|7756.8|7808.3|7804.5|7811|7807.2|7759.8|7756.1|1316
1670436600000|2022-12-07 18:10:00|7808|7804.2|7788.3|7784.5|7809.2|7805.7|7779.3|7776.4|865
1670436900000|2022-12-07 18:15:00|7787.5|7783.7|7792.5|7789.7|7793.5|7790.2|7779.6|7776.4|978
1670437200000|2022-12-07 18:20:00|7793.3|7789.5|7822.2|7818.4|7824.9|7821.1|7789.2|7785.5|767
1670437500000|2022-12-07 18:25:00|7822.3|7818.5|7816.2|7812.4|7824|7820.2|7801|7797.7|762
1670437800000|2022-12-07 18:30:00|7815.3|7812.5|7819|7815.2|7826.2|7822.4|7809|7805.4|580
1670438100000|2022-12-07 18:35:00|7819.2|7815.4|7829.2|7825.4|7830.2|7826.5|7808.3|7804.7|906
1670438400000|2022-12-07 18:40:00|7829.3|7825.5|7787.4|7783.6|7829.5|7826.4|7784.4|7780.6|873
1670438700000|2022-12-07 18:45:00|7787.2|7783.4|7770.4|7767.6|7793.2|7789.7|7770.2|7766.4|1075
1670439000000|2022-12-07 18:50:00|7771.2|7767.4|7751|7747.2|7772.2|7768.6|7737.8|7734|2141
1670439300000|2022-12-07 18:55:00|7751.1|7747.3|7747.7|7743.9|7761.5|7757.7|7745.3|7741.5|839
1670439600000|2022-12-07 19:00:00|7747.5|7743.7|7726.1|7722.3|7752.7|7749|7713.4|7710.5|2974
1670439900000|2022-12-07 19:05:00|7726|7723.2|7726.6|7722.8|7741.4|7737.8|7717.6|7714.6|1312
1670440200000|2022-12-07 19:10:00|7726.4|7723.6|7744|7740.2|7748.9|7745.1|7715.7|7712.1|2002
1670440500000|2022-12-07 19:15:00|7743.9|7740.1|7716.5|7713.7|7743.9|7740.1|7714.5|7711.7|3393
1670440800000|2022-12-07 19:20:00|7716.4|7712.6|7739.4|7735.6|7744.4|7740.6|7708.8|7705.3|3095
1670441100000|2022-12-07 19:25:00|7740|7736.2|7728.7|7725.9|7747.2|7743.4|7721.5|7717.9|9760
1670441400000|2022-12-07 19:30:00|7727.8|7725|7749.7|7745.9|7754.7|7751|7725.8|7722.2|2256
1670441700000|2022-12-07 19:35:00|7750|7746.2|7753.8|7751|7756.7|7753.2|7741.8|7738|594
1670442000000|2022-12-07 19:40:00|7754|7750.2|7761.8|7758|7768.7|7765.9|7753|7749.5|944
1670442300000|2022-12-07 19:45:00|7760.8|7758.2|7769.8|7766|7770.8|7768|7758.5|7754.9|326
1670442600000|2022-12-07 19:50:00|7769|7766.2|7765.5|7762.7|7774.9|7771.1|7763.7|7759.9|632
1670442900000|2022-12-07 19:55:00|7765.4|7761.6|7766.4|7762.6|7767.5|7764.7|7760.5|7756.7|255
1670443200000|2022-12-07 20:00:00|7766.5|7762.7|7756.7|7752.9|7768.7|7764.9|7756.5|7752.7|321
1670443500000|2022-12-07 20:05:00|7757.4|7753.6|7744.6|7741.8|7759.6|7755.9|7744.6|7740.9|163
1670443800000|2022-12-07 20:10:00|7745.4|7741.6|7749.7|7745.9|7753.7|7749.9|7742.6|7739.6|194
1670444100000|2022-12-07 20:15:00|7749.9|7746.1|7743|7739.2|7751|7748.1|7741.2|7737.4|152
1670444400000|2022-12-07 20:20:00|7742.9|7739.1|7744.3|7740.5|7747.2|7743.4|7737.9|7734.2|606
1670444700000|2022-12-07 20:25:00|7744.6|7741.5|7743.3|7739.5|7747.5|7743.7|7739.6|7735.8|433
1670445000000|2022-12-07 20:30:00|7743.5|7739.7|7747.5|7743.7|7755|7751.5|7741.5|7737.7|236
1670445300000|2022-12-07 20:35:00|7749.3|7745.5|7745.3|7741.5|7751.3|7747.5|7744.8|7741|334
1670445600000|2022-12-07 20:40:00|7744.5|7741.7|7737.7|7733.9|7746|7742.9|7735|7732.2|313
1670445900000|2022-12-07 20:45:00|7737.9|7734.1|7751.2|7747.4|7751.6|7748.4|7736.5|7732.7|447
1670446200000|2022-12-07 20:50:00|7750.7|7746.9|7760.9|7758.1|7763.2|7760.1|7747.4|7743.6|417
1670446500000|2022-12-07 20:55:00|7760.1|7757.3|7759.9|7756.1|7763.2|7760.3|7759.2|7755.6|107
1670446800000|2022-12-07 21:00:00|7760.2|7756.4|7752.1|7748.3|7760.2|7756.6|7748.1|7744.3|103
1670447100000|2022-12-07 21:05:00|7753.5|7749.7|7762.1|7758.3|7763.4|7759.6|7751.9|7748.1|129
1670447400000|2022-12-07 21:10:00|7761.4|7757.6|7767.4|7763.6|7768.2|7764.4|7760.7|7756.9|105
1670447700000|2022-12-07 21:15:00|7766.4|7762.7|7771.1|7767.3|7771.1|7767.4|7764.9|7761.1|157
1670448000000|2022-12-07 21:20:00|7770.7|7766.9|7769.9|7766.1|7771.1|7767.3|7766.7|7762.9|60
1670448300000|2022-12-07 21:25:00|7769.6|7765.8|7769.7|7765.9|7774.1|7770.3|7768.4|7764.6|119
1670448600000|2022-12-07 21:30:00|7769.9|7766.1|7766.1|7762.3|7770.1|7766.3|7764.4|7760.6|16
1670448900000|2022-12-07 21:35:00|7765.3|7762.5|7758|7754.2|7767.9|7764.1|7753|7749.2|93
1670449200000|2022-12-07 21:40:00|7757.8|7754|7755|7751.2|7761|7757.2|7755|7751.2|60
1670449500000|2022-12-07 21:45:00|7754.8|7752|7753.8|7750|7758.8|7754|7753|7749.2|68
1670449800000|2022-12-07 21:50:00|7753.7|7750.9|7758.5|7754.7|7758.5|7754.7|7750.6|7745.2|69
1670450100000|2022-12-07 21:55:00|7757.5|7753.7|7756|7752.2|7757.7|7754.9|7752.5|7747.2|53
1670450400000|2022-12-07 22:00:00|7755.8|7752|7747.7|7743.9|7757.1|7752|7747.5|7740.9|5
1670450700000|2022-12-07 22:05:00|7746.7|7742.7|7758.5|7750.7|7758.7|7753.2|7746.2|7742.4|14
1670451000000|2022-12-07 22:10:00|7758.7|7750.9|7762.5|7754.7|7763.5|7757.4|7757.2|7750.9|12
1670451300000|2022-12-07 22:15:00|7762.7|7754.9|7759.2|7755.4|7764.7|7758.4|7759.2|7754.7|5
1670451600000|2022-12-07 22:20:00|7759|7755.2|7751|7747.2|7759.7|7755.2|7751|7747.2|6
1670451900000|2022-12-07 22:25:00|7750.9|7747.1|7758.5|7750.7|7758.5|7751.9|7749.9|7743.7|9
1670452200000|2022-12-07 22:30:00|7756.9|7753.1|7759.5|7751.7|7760.7|7754.6|7754.2|7751.3|5
1670452500000|2022-12-07 22:35:00|7759.7|7751.9|7758.4|7750.6|7759.7|7753.2|7756.5|7750.6|3
1670452800000|2022-12-07 22:40:00|7758.6|7750.8|7752.1|7748.3|7758.6|7752.3|7752.1|7748.3|6
1670453100000|2022-12-07 22:45:00|7751.3|7747.5|7751.1|7747.3|7752.1|7748.3|7751.1|7747.3|0
1670453400000|2022-12-07 22:50:00|7751.2|7747.4|7753.4|7745.6|7753.6|7747.4|7751.2|7745.6|1
1670453700000|2022-12-07 22:55:00|7753.6|7745.8|7755.1|7747.3|7755.1|7747.3|7753.3|7745.5|2
1670461200000|2022-12-08 01:00:00|7755.7|7747.9|7765.3|7761.5|7783.6|7779.8|7752|7747.9|668
1670461500000|2022-12-08 01:05:00|7765.5|7761.7|7783.8|7780|7792.9|7788.1|7760|7753.8|307
1670461800000|2022-12-08 01:10:00|7784.4|7780.6|7785|7781.2|7796.3|7791.2|7780.4|7776.6|270
1670462100000|2022-12-08 01:15:00|7783.8|7780|7773.8|7770|7792.5|7788.7|7770.8|7767|328
1670462400000|2022-12-08 01:20:00|7773.1|7769.3|7790.8|7787|7793.1|7789.3|7766.9|7761.6|96
1670462700000|2022-12-08 01:25:00|7791.1|7787.3|7794.3|7790.5|7804.6|7800.8|7791.1|7787.3|137
1670463000000|2022-12-08 01:30:00|7793.8|7790|7783.1|7779.3|7796.6|7793.5|7781.8|7778|64
1670463300000|2022-12-08 01:35:00|7782.9|7779.1|7782.8|7779|7787.1|7783.6|7778.1|7775.1|43
1670463600000|2022-12-08 01:40:00|7781.9|7778.1|7772.5|7768.7|7781.9|7778.1|7769.6|7766.3|106
1670463900000|2022-12-08 01:45:00|7772.1|7768.3|7771.3|7768.5|7775.3|7771.7|7769.6|7766.7|94
1670464200000|2022-12-08 01:50:00|7771.1|7768.3|7776.8|7774|7782.3|7778.5|7771.1|7768.3|130
1670464500000|2022-12-08 01:55:00|7778.8|7775|7784|7780.2|7784|7780.2|7775.8|7772|77
1670464800000|2022-12-08 02:00:00|7784.2|7780.4|7786.4|7782.6|7789.4|7785.7|7776.5|7772.9|52
1670465100000|2022-12-08 02:05:00|7786.5|7782.7|7787.4|7783.6|7792.9|7789.1|7784.2|7780.4|113
1670465400000|2022-12-08 02:10:00|7787|7783.2|7784.2|7780.4|7792.5|7788.7|7784.2|7780.4|146
1670465700000|2022-12-08 02:15:00|7783.5|7779.7|7785.6|7781.8|7787.7|7783.9|7781.9|7778.1|97
1670466000000|2022-12-08 02:20:00|7784.7|7780.9|7783.6|7779.8|7785.6|7781.8|7782|7778.9|28
1670466300000|2022-12-08 02:25:00|7783.7|7780.8|7785.6|7781.8|7786.6|7782.8|7783.4|7779.7|43
1670466600000|2022-12-08 02:30:00|7784.6|7780.8|7791.2|7787.4|7801.5|7797.7|7784.2|7780.4|104
1670466900000|2022-12-08 02:35:00|7790.6|7786.8|7787.6|7783.8|7791.6|7787.8|7780.6|7776.8|69
1670467200000|2022-12-08 02:40:00|7786.9|7783.1|7792.2|7788.4|7795.6|7790.8|7786.7|7782.9|22
1670467500000|2022-12-08 02:45:00|7791.7|7787.9|7792.6|7788.8|7796.7|7792.9|7788.2|7784.4|92
1670467800000|2022-12-08 02:50:00|7792.9|7789.1|7803.4|7799.6|7804.4|7800.9|7791.6|7787.8|69
1670468100000|2022-12-08 02:55:00|7803.9|7800.1|7793.2|7789.4|7805.9|7802.1|7791.9|7788.9|125
1670468400000|2022-12-08 03:00:00|7793.6|7789.8|7794.3|7790.5|7795.6|7791.8|7788.3|7785|91
1670468700000|2022-12-08 03:05:00|7793.8|7790|7788.4|7784.6|7794.4|7790.6|7787.4|7783.6|50
1670469000000|2022-12-08 03:10:00|7788.3|7785.5|7797|7793.2|7797.1|7793.5|7788.3|7784.8|45
1670469300000|2022-12-08 03:15:00|7797.3|7793.5|7800.3|7796.5|7803.3|7799.5|7796.3|7793.2|46
1670469600000|2022-12-08 03:20:00|7800|7796.2|7813.6|7809.8|7813.6|7810.7|7800|7796.2|268
1670469900000|2022-12-08 03:25:00|7812.8|7810|7810.5|7806.7|7814|7810.7|7807.3|7804.2|227
1670470200000|2022-12-08 03:30:00|7812.5|7808.7|7809.6|7805.8|7812.5|7808.7|7807.3|7804.4|71
1670470500000|2022-12-08 03:35:00|7809.5|7805.7|7810|7806.2|7811.3|7807.5|7807.3|7804|70
1670470800000|2022-12-08 03:40:00|7809.2|7805.4|7803.3|7799.5|7809.2|7805.4|7801.5|7797.7|58
1670471100000|2022-12-08 03:45:00|7803.5|7799.7|7804.5|7800.7|7806.3|7802.7|7800.5|7796.4|46
1670471400000|2022-12-08 03:50:00|7803.6|7800.8|7805.3|7801.5|7807|7803.2|7803.5|7800.7|59
1670471700000|2022-12-08 03:55:00|7804.3|7801.4|7804.2|7801.4|7809.2|7805.4|7804.2|7801.4|39
1670472000000|2022-12-08 04:00:00|7805.3|7801.5|7803.3|7799.5|7806.3|7803.4|7800.5|7796.7|30
1670472300000|2022-12-08 04:05:00|7803|7799.2|7801|7797.2|7803.2|7799.4|7799.3|7795.7|43
1670472600000|2022-12-08 04:10:00|7800.8|7797|7801.4|7797.6|7804.5|7801.6|7800.8|7797|27
1670472900000|2022-12-08 04:15:00|7800.4|7798.4|7799.5|7795.7|7802.4|7799.6|7798|7794.7|21
1670473200000|2022-12-08 04:20:00|7798.5|7795.6|7800|7796.2|7800.5|7797.6|7798.5|7794.7|17
1670473500000|2022-12-08 04:25:00|7800.4|7796.6|7800|7796.2|7800.5|7796.7|7797.5|7794.6|11
1670473800000|2022-12-08 04:30:00|7799.5|7795.7|7801.4|7797.6|7801.4|7798.6|7796.4|7792.6|30
1670474100000|2022-12-08 04:35:00|7801.5|7798.6|7795.4|7792.6|7801.5|7798.6|7795.4|7792.6|11
1670474400000|2022-12-08 04:40:00|7796.2|7792.4|7796.5|7792.7|7798.4|7795.6|7795.5|7792.4|25
1670474700000|2022-12-08 04:45:00|7796.4|7793.6|7799.4|7795.6|7799.4|7796.6|7796.4|7792.6|13
1670475000000|2022-12-08 04:50:00|7798.5|7796.6|7797.4|7794.6|7800.4|7796.8|7797.4|7794.6|7
1670475300000|2022-12-08 04:55:00|7797.6|7794.8|7801.4|7797.6|7802.4|7798.8|7797.6|7794.6|38
1670475600000|2022-12-08 05:00:00|7801.7|7797.9|7801.9|7798.1|7802.4|7798.6|7800.1|7796.3|17
1670475900000|2022-12-08 05:05:00|7801.7|7797.9|7796.4|7792.6|7802.2|7798.6|7796.4|7792.6|24
1670476200000|2022-12-08 05:10:00|7796.8|7793|7796.1|7792.3|7799.3|7794.3|7795.1|7791.5|63
1670476500000|2022-12-08 05:15:00|7795.9|7792.1|7795.7|7791.9|7796.7|7793.6|7792.2|7788.4|95
1670476800000|2022-12-08 05:20:00|7795.4|7791.6|7798.1|7794.3|7798.4|7794.9|7795.4|7791.6|31
1670477100000|2022-12-08 05:25:00|7798.2|7794.4|7801.6|7797.8|7801.6|7798.6|7795.1|7791.3|35
1670477400000|2022-12-08 05:30:00|7802.6|7798.8|7804.8|7801|7806.1|7802.3|7795.9|7792.1|114
1670477700000|2022-12-08 05:35:00|7804.9|7801.1|7800.6|7796.8|7805.9|7802.1|7797.4|7793.8|31
1670478000000|2022-12-08 05:40:00|7800.8|7797|7789.8|7787|7801.6|7797.8|7789.8|7786|46
1670478300000|2022-12-08 05:45:00|7790.1|7786|7790.8|7787|7791.6|7788|7785.8|7782.8|64
1670478600000|2022-12-08 05:50:00|7790.6|7786.8|7790.8|7787|7791.8|7788|7780.6|7776.8|139
1670478900000|2022-12-08 05:55:00|7791.1|7787.3|7792.5|7788.7|7795.8|7792|7790.5|7786.7|98
1670479200000|2022-12-08 06:00:00|7791.8|7788|7772.5|7768.7|7791.8|7788|7764.5|7760.7|252
1670479500000|2022-12-08 06:05:00|7772.8|7769|7761.1|7757.3|7772.8|7769|7755.8|7752|262
1670479800000|2022-12-08 06:10:00|7761.5|7757.7|7775|7771.2|7775.8|7772|7756.5|7753|177
1670480100000|2022-12-08 06:15:00|7776.6|7768.8|7776.1|7772.3|7778.7|7774.9|7768|7764.2|222
1670480400000|2022-12-08 06:20:00|7776|7772.2|7791.2|7787.4|7794|7790.2|7775.5|7771.7|144
1670480700000|2022-12-08 06:25:00|7791.5|7787.7|7804.2|7800.4|7806|7803.1|7789.2|7785.4|114
1670481000000|2022-12-08 06:30:00|7804.5|7800.7|7813.2|7810.4|7813.3|7810.5|7795.2|7792.2|200
1670481300000|2022-12-08 06:35:00|7813.3|7810.5|7834.5|7830.7|7840.2|7837.2|7813.3|7810.5|702
1670481600000|2022-12-08 06:40:00|7834.3|7831.5|7835.2|7831.4|7839.2|7835.4|7830.2|7826.4|151
1670481900000|2022-12-08 06:45:00|7834.5|7830.7|7836.8|7833|7840.8|7837.7|7827.7|7823.9|126
1670482200000|2022-12-08 06:50:00|7835.5|7831.7|7839.8|7836|7846.8|7843|7834.5|7830.7|202
1670482500000|2022-12-08 06:55:00|7840.2|7836.4|7834.4|7830.6|7847.4|7844.4|7832.9|7829.1|203
1670482800000|2022-12-08 07:00:00|7833.7|7829.9|7819.9|7816.1|7834.9|7831.1|7817.5|7814.6|229
1670483100000|2022-12-08 07:05:00|7819.5|7815.7|7836.2|7832.4|7836.2|7832.4|7819.5|7815.7|220
1670483400000|2022-12-08 07:10:00|7836.1|7832.3|7832.6|7828.8|7841.4|7838.4|7830.2|7826.4|196
1670483700000|2022-12-08 07:15:00|7831.9|7828.1|7839.2|7835.4|7844.6|7840.9|7829.6|7826.6|198
1670484000000|2022-12-08 07:20:00|7839.4|7835.6|7850.3|7847.5|7850.7|7847.8|7835.9|7832.3|178
1670484300000|2022-12-08 07:25:00|7850.4|7847.6|7825.3|7821.5|7850.4|7847.6|7823.3|7819.5|313
1670484600000|2022-12-08 07:30:00|7824.3|7820.5|7826|7822.2|7829.1|7824.5|7815.6|7812.3|203
1670484900000|2022-12-08 07:35:00|7825.6|7821.8|7830|7826.2|7831.6|7827.8|7822|7818.2|106
1670485200000|2022-12-08 07:40:00|7829.3|7825.5|7826.6|7823.8|7833|7829.2|7822.4|7818.6|173
1670485500000|2022-12-08 07:45:00|7825.2|7821.4|7831.3|7827.5|7831.3|7827.5|7818.8|7815.8|277
1670485800000|2022-12-08 07:50:00|7831|7827.2|7814.8|7811|7834|7830.2|7813.6|7810|379
1670486100000|2022-12-08 07:55:00|7813.9|7811.1|7806.5|7802.7|7821.6|7818.8|7804.9|7801.1|346
1670486400000|2022-12-08 08:00:00|7806.6|7802.8|7784.4|7780.6|7806.6|7802.8|7769.9|7767.1|1962
1670486700000|2022-12-08 08:05:00|7784.3|7781.5|7779.8|7776|7794.9|7791.1|7778.1|7774.3|866
1670487000000|2022-12-08 08:10:00|7779.4|7775.6|7783.1|7779.3|7791.1|7787.3|7773.6|7770|882
1670487300000|2022-12-08 08:15:00|7783|7780.2|7765.8|7762|7790|7786.3|7759.8|7756|938
1670487600000|2022-12-08 08:20:00|7765.3|7761.5|7765.8|7762|7774.1|7770.3|7751.4|7748.1|1560
1670487900000|2022-12-08 08:25:00|7765.6|7762.8|7743.3|7739.5|7778.6|7774.8|7740.3|7737.5|4970
1670488200000|2022-12-08 08:30:00|7742.3|7740|7760.1|7757.3|7767.1|7764.3|7741.3|7738.5|2489
1670488500000|2022-12-08 08:35:00|7758.3|7755.5|7782.3|7778.5|7783.3|7780.3|7758.3|7755.5|740
1670488800000|2022-12-08 08:40:00|7783.1|7779.3|7779.6|7775.8|7784.3|7781.5|7768.8|7765.1|414
1670489100000|2022-12-08 08:45:00|7778.8|7775|7791.1|7787.3|7797.1|7793.5|7776.6|7773.8|632
1670489400000|2022-12-08 08:50:00|7791.3|7787.5|7779|7775.2|7801.8|7795.7|7777|7774.2|571
1670489700000|2022-12-08 08:55:00|7778.3|7774.5|7763.8|7760|7778.3|7774.8|7757.8|7754.2|640
1670490000000|2022-12-08 09:00:00|7763.6|7759.8|7758.5|7754.7|7774.1|7770.3|7755.3|7751.5|574
1670490300000|2022-12-08 09:05:00|7758.3|7754.5|7773.7|7769.9|7774.8|7771.9|7740.6|7737.5|1280
1670490600000|2022-12-08 09:10:00|7773.8|7770|7784.8|7781|7784.8|7781|7767.1|7763.3|555
1670490900000|2022-12-08 09:15:00|7784|7781.2|7795.2|7791.4|7798|7794.2|7778.3|7775.3|1559
1670491200000|2022-12-08 09:20:00|7795|7791.2|7776.9|7773.1|7796|7792.2|7775.9|7773.1|551
1670491500000|2022-12-08 09:25:00|7777.7|7773.9|7792.5|7788.7|7792.5|7788.7|7764.9|7761.2|731
1670491800000|2022-12-08 09:30:00|7792.7|7789.9|7819.5|7815.7|7821.4|7817.7|7789.7|7786.7|722
1670492100000|2022-12-08 09:35:00|7819.4|7816.6|7814.4|7811.6|7826.4|7822.7|7810.4|7807.4|737
1670492400000|2022-12-08 09:40:00|7813.7|7810.9|7801.4|7797.6|7814.4|7810.9|7791.2|7787.9|406
1670492700000|2022-12-08 09:45:00|7801.9|7798.1|7795.1|7791.3|7802.2|7798.9|7787.7|7784.1|363
1670493000000|2022-12-08 09:50:00|7795.6|7791.8|7797.4|7793.6|7798.4|7795.6|7778.9|7775.1|637
1670493300000|2022-12-08 09:55:00|7796.6|7793.8|7804.4|7800.6|7811.1|7807.3|7792.6|7789.8|945
1670493600000|2022-12-08 10:00:00|7804.2|7800.4|7791.6|7787.8|7805.2|7802.4|7786.4|7782.8|509
1670493900000|2022-12-08 10:05:00|7791.4|7787.6|7811.8|7808|7812.6|7808.8|7791.4|7787.6|656
1670494200000|2022-12-08 10:10:00|7811.3|7807.5|7801.8|7799|7812.8|7809|7790.1|7787.3|448
1670494500000|2022-12-08 10:15:00|7802.6|7798.8|7793.1|7789.3|7804.6|7801.8|7784.3|7781.5|447
1670494800000|2022-12-08 10:20:00|7792.9|7789.1|7793.8|7790|7797.9|7795|7787.3|7784.5|219
1670495100000|2022-12-08 10:25:00|7792.8|7790.5|7790.3|7786.5|7794.8|7791|7784.9|7781.1|175
1670495400000|2022-12-08 10:30:00|7790.1|7786.3|7768.3|7764.5|7790.1|7786.3|7758.8|7755.1|1245
1670495700000|2022-12-08 10:35:00|7768.1|7764.3|7783.8|7781|7787.8|7784|7764.3|7760.5|950
1670496000000|2022-12-08 10:40:00|7783.6|7780.8|7784.8|7781|7791.6|7787.8|7779.8|7776.8|567
1670496300000|2022-12-08 10:45:00|7784|7781.2|7797.6|7793.8|7802.6|7799.8|7784|7781|367
1670496600000|2022-12-08 10:50:00|7796.6|7794|7798|7794.2|7800.5|7796.8|7780.3|7777|523
1670496900000|2022-12-08 10:55:00|7797.8|7794|7775.6|7771.8|7798.8|7796|7773.6|7770|748
1670497200000|2022-12-08 11:00:00|7775.8|7772|7760.8|7757|7775.8|7772|7753.1|7750.2|655
1670497500000|2022-12-08 11:05:00|7759.8|7756.8|7761.5|7757.7|7765.5|7761.8|7755.8|7752.7|259
1670497800000|2022-12-08 11:10:00|7761.6|7757.8|7760|7756.2|7761.8|7758|7749|7745.2|378
1670498100000|2022-12-08 11:15:00|7759.8|7756|7764.8|7761|7771.5|7768.5|7754.8|7751|300
1670498400000|2022-12-08 11:20:00|7765.6|7762|7767.8|7764|7768.6|7765.8|7762.5|7758.7|267
1670498700000|2022-12-08 11:25:00|7767.6|7763.8|7764.7|7761.9|7770|7766.8|7757.8|7754|236
1670499000000|2022-12-08 11:30:00|7764.8|7761|7777.8|7774|7777.8|7774|7759.8|7756.2|180
1670499300000|2022-12-08 11:35:00|7776.8|7773|7768|7764.2|7776.8|7774|7752.1|7748.7|459
1670499600000|2022-12-08 11:40:00|7767.2|7764.4|7788.8|7785|7788.8|7785|7759.3|7756.4|506
1670499900000|2022-12-08 11:45:00|7789|7785.2|7799.7|7795.9|7805|7801.7|7781.8|7778|1656
1670500200000|2022-12-08 11:50:00|7799.8|7796|7809.9|7807.1|7814.7|7811.1|7797.5|7793.9|1160
1670500500000|2022-12-08 11:55:00|7810.9|7809.2|7810.5|7806.7|7817.4|7813.6|7803.5|7799.9|676
1670500800000|2022-12-08 12:00:00|7811.4|7807.7|7826|7822.2|7826.7|7823.7|7807.4|7803.7|712
1670501100000|2022-12-08 12:05:00|7825.7|7821.9|7818.4|7814.6|7829|7825.7|7810.5|7806.7|980
1670501400000|2022-12-08 12:10:00|7818.5|7814.7|7828.2|7824.4|7837.1|7834.3|7818.5|7814.7|777
1670501700000|2022-12-08 12:15:00|7828.9|7825.1|7839.4|7836.6|7843.2|7839.4|7823.4|7819.7|1234
1670502000000|2022-12-08 12:20:00|7839.2|7836.4|7815.9|7812.1|7839.2|7836.4|7814.9|7811.9|767
1670502300000|2022-12-08 12:25:00|7815|7812.2|7824.9|7822.1|7827.7|7823.9|7812|7809.1|385
1670502600000|2022-12-08 12:30:00|7825.1|7821.3|7825.1|7821.3|7830.4|7826.8|7816.6|7813.1|348
1670502900000|2022-12-08 12:35:00|7824.2|7821.4|7824.6|7820.8|7833.2|7829.4|7811.4|7807.6|871
1670503200000|2022-12-08 12:40:00|7825.6|7821.8|7814.7|7810.9|7830.6|7826.8|7813.7|7809.9|707
1670503500000|2022-12-08 12:45:00|7813.7|7812.8|7816.7|7813.9|7828.6|7825.6|7813.6|7810.3|804
1670503800000|2022-12-08 12:50:00|7816.6|7813.8|7826.4|7823.6|7830.3|7827.5|7815.6|7812.3|243
1670504100000|2022-12-08 12:55:00|7826.6|7823.8|7843.4|7839.6|7853.1|7850.3|7826.4|7822.8|1172
1670504400000|2022-12-08 13:00:00|7843.3|7839.5|7854.8|7851|7890.8|7887.5|7842.4|7839.5|3253
1670504700000|2022-12-08 13:05:00|7854.6|7850.8|7868.4|7864.6|7882.4|7878.8|7854.6|7850.8|1265
1670505000000|2022-12-08 13:10:00|7867.4|7863.6|7866.6|7862.8|7873.1|7869.3|7850.3|7846.6|959
1670505300000|2022-12-08 13:15:00|7866.9|7863.1|7888.3|7884.5|7900.1|7896.5|7857.9|7854.1|940
1670505600000|2022-12-08 13:20:00|7888.9|7885.1|7900.3|7897.5|7906.8|7903.7|7886.9|7882.7|1375
1670505900000|2022-12-08 13:25:00|7900.4|7896.6|7904|7900.2|7918.8|7915|7896.3|7891.5|2794
1670506200000|2022-12-08 13:30:00|7903.6|7899.8|7909.5|7905.7|7912.3|7908.5|7881.9|7878.1|1342
1670506500000|2022-12-08 13:35:00|7909.3|7905.5|7904.1|7900.3|7928.3|7925.3|7899.3|7895.5|2039
1670506800000|2022-12-08 13:40:00|7904.3|7900.5|7897.6|7893.8|7914.6|7910.8|7886.6|7883.2|1435
1670507100000|2022-12-08 13:45:00|7896.8|7893|7905.3|7901.5|7916.5|7913.5|7891.1|7887.7|1455
1670507400000|2022-12-08 13:50:00|7906|7902.2|7914|7910.2|7927.5|7924.2|7897.2|7893.5|2063
1670507700000|2022-12-08 13:55:00|7913.8|7910|7896.3|7892.5|7920.5|7916.9|7892.2|7888.4|1859
1670508000000|2022-12-08 14:00:00|7896|7892.2|7878|7874.2|7910.7|7906.9|7874|7870.7|2616
1670508300000|2022-12-08 14:05:00|7877.8|7874|7859.3|7855.5|7883.3|7879.5|7857.2|7853.5|1775
1670508600000|2022-12-08 14:10:00|7858.8|7855|7844|7840.2|7867.2|7864.4|7833|7829.2|2043
1670508900000|2022-12-08 14:15:00|7844.3|7840.5|7834.2|7830.4|7852.3|7848.5|7828.2|7825.2|1884
1670509200000|2022-12-08 14:20:00|7834|7831.2|7847.8|7845|7851.8|7848.2|7834|7830.4|2021
1670509500000|2022-12-08 14:25:00|7848|7844.2|7848.2|7844.4|7866.2|7862.9|7843|7840|1507
1670509800000|2022-12-08 14:30:00|7847.8|7844|7805.2|7801.4|7858.2|7855.2|7791.3|7787.5|3099
1670510100000|2022-12-08 14:35:00|7805|7802.2|7814.7|7810.9|7822.5|7818.9|7800.7|7796.9|1344
1670510400000|2022-12-08 14:40:00|7814.8|7811|7798|7794.2|7822.7|7819|7788.7|7785|1101
1670510700000|2022-12-08 14:45:00|7797.8|7794|7808|7805.2|7818.5|7814.9|7775.7|7772.9|1760
1670511000000|2022-12-08 14:50:00|7807.8|7805|7832.4|7828.6|7845|7842.1|7805.8|7802.5|1222
1670511300000|2022-12-08 14:55:00|7833|7829.6|7826.9|7823.1|7846.9|7843.2|7817.5|7814.2|1558
1670511600000|2022-12-08 15:00:00|7826.7|7822.9|7829.2|7825.4|7835.2|7832.2|7802.2|7799.2|1309
1670511900000|2022-12-08 15:05:00|7827.7|7824.9|7817.2|7813.4|7841.2|7838.2|7814.2|7811.1|997
1670512200000|2022-12-08 15:10:00|7816.9|7813.1|7778.5|7774.7|7818.7|7814.9|7775.4|7772.4|1473
1670512500000|2022-12-08 15:15:00|7777.4|7774.6|7782.7|7779.9|7802.7|7798.2|7777.4|7774.2|1849
1670512800000|2022-12-08 15:20:00|7782.9|7779.1|7748.4|7744.6|7792.2|7788.9|7741.2|7738.4|2702
1670513100000|2022-12-08 15:25:00|7747.5|7743.7|7748.9|7745.1|7755.7|7752.7|7727|7723.2|2672
1670513400000|2022-12-08 15:30:00|7749|7745.2|7738.4|7734.6|7761.2|7758.1|7736.4|7732.6|1661
1670513700000|2022-12-08 15:35:00|7739.2|7735.4|7721.4|7718.6|7747.4|7744.6|7715.7|7712.8|1612
1670514000000|2022-12-08 15:40:00|7721.7|7718.9|7694.2|7690.4|7721.7|7718.9|7681.6|7677.8|3835
1670514300000|2022-12-08 15:45:00|7694.9|7691.1|7679.2|7675.4|7704.4|7700.6|7659.7|7655.9|2693
1670514600000|2022-12-08 15:50:00|7678.4|7674.6|7671.2|7667.4|7682.1|7678.3|7647.7|7644.1|2301
1670514900000|2022-12-08 15:55:00|7671.4|7667.6|7671.9|7668.1|7691.6|7688.3|7653.4|7649.6|2251
1670515200000|2022-12-08 16:00:00|7671.6|7667.8|7623.7|7620.9|7671.6|7667.8|7616.7|7612.9|2971
1670515500000|2022-12-08 16:05:00|7625.2|7621.4|7605.2|7601.4|7634.7|7630.9|7591.7|7588.1|4374
1670515800000|2022-12-08 16:10:00|7605.6|7602.4|7643.3|7639.5|7653.4|7649.6|7598.4|7594.8|3851
1670516100000|2022-12-08 16:15:00|7643.8|7640|7651.4|7647.6|7655.3|7651.5|7619.9|7616.3|2175
1670516400000|2022-12-08 16:20:00|7651.3|7647.5|7639.1|7635.3|7663.6|7657.8|7629.4|7626.6|3721
1670516700000|2022-12-08 16:25:00|7638.9|7635.1|7651.9|7648.1|7678.4|7673|7627.1|7624.1|6897
1670517000000|2022-12-08 16:30:00|7651.6|7647.8|7650.3|7646.5|7666.1|7662.3|7638.8|7635|3233
1670517300000|2022-12-08 16:35:00|7650.4|7646.6|7715.9|7712.1|7735.3|7730|7617.8|7614.8|4991
1670517600000|2022-12-08 16:40:00|7715.6|7711.8|7749.6|7745.8|7761.4|7757.6|7699.9|7696.1|3542
1670517900000|2022-12-08 16:45:00|7749.3|7745.5|7765|7761.2|7765.6|7761.8|7737.5|7733.7|1787
1670518200000|2022-12-08 16:50:00|7764.8|7761|7738.3|7734.5|7764.8|7761|7723.3|7719.5|1941
1670518500000|2022-12-08 16:55:00|7738.5|7734.7|7749.8|7746|7759.6|7756|7732.5|7729.3|2014
1670518800000|2022-12-08 17:00:00|7749.3|7745.5|7727.1|7723.3|7754.8|7751.3|7720.8|7717.2|2110
1670519100000|2022-12-08 17:05:00|7727.5|7723.7|7738|7734.2|7742|7738.2|7712|7708.4|1281
1670519400000|2022-12-08 17:10:00|7737.8|7735|7739|7735.2|7746.8|7743|7724|7720.2|1038
1670519700000|2022-12-08 17:15:00|7738.7|7734.9|7723.8|7720|7744|7740.2|7718.8|7715|1445
1670520000000|2022-12-08 17:20:00|7723.5|7719.7|7729.8|7726|7734.2|7730.4|7712|7708.2|751
1670520300000|2022-12-08 17:25:00|7729.7|7725.9|7728.8|7725|7733.8|7730|7717.8|7714.9|1773
1670520600000|2022-12-08 17:30:00|7728.7|7725.9|7738.3|7734.5|7755.2|7751.4|7728.7|7725.9|2533
1670520900000|2022-12-08 17:35:00|7738.2|7734.4|7728.3|7725.5|7742.5|7738.7|7724.8|7721|1282
1670521200000|2022-12-08 17:40:00|7728.2|7725.4|7754.5|7750.7|7758.3|7754.7|7727|7723.4|1015
1670521500000|2022-12-08 17:45:00|7752.8|7750|7736.3|7732.5|7754|7750.2|7727.3|7723.5|893
1670521800000|2022-12-08 17:50:00|7736|7732.2|7684.5|7680.7|7736.3|7732.5|7682.5|7678.7|1672
1670522100000|2022-12-08 17:55:00|7685.2|7681.4|7684.7|7680.9|7687.7|7684.7|7660|7657.1|1172
1670522400000|2022-12-08 18:00:00|7684.9|7681.1|7692.9|7690.1|7705.7|7702.7|7680.5|7676.9|1120
1670522700000|2022-12-08 18:05:00|7693.2|7690.4|7697.2|7693.4|7697.9|7694.1|7674.2|7670.6|1410
1670523000000|2022-12-08 18:10:00|7697|7693.2|7699.9|7696.1|7711.4|7708.1|7694|7691.1|966
1670523300000|2022-12-08 18:15:00|7698.9|7695.1|7705|7701.2|7710.9|7707.1|7691.2|7687.4|576
1670523600000|2022-12-08 18:20:00|7703.9|7700.1|7678.9|7676.1|7704.9|7701.1|7678.9|7675.1|352
1670523900000|2022-12-08 18:25:00|7678.5|7675.7|7698.7|7694.9|7702.2|7698.4|7678.5|7674.9|601
1670524200000|2022-12-08 18:30:00|7698.9|7695.1|7689|7685.2|7703.4|7700.1|7680.2|7677.4|494
1670524500000|2022-12-08 18:35:00|7688.9|7685.1|7690.9|7687.1|7694.7|7691.1|7678.1|7674.4|622
1670524800000|2022-12-08 18:40:00|7690.4|7686.6|7694.1|7690.3|7710.1|7706.3|7688.6|7685.6|645
1670525100000|2022-12-08 18:45:00|7694.2|7690.4|7697.6|7693.8|7701.4|7698.4|7687.6|7683.8|329
1670525400000|2022-12-08 18:50:00|7698.2|7694.4|7688.1|7684.3|7706.2|7702.4|7686.9|7683.3|829
1670525700000|2022-12-08 18:55:00|7687.9|7684.1|7673.8|7670|7690.1|7686.3|7668.9|7665.3|1525
1670526000000|2022-12-08 19:00:00|7673.9|7671|7661.9|7658.1|7681.9|7679.1|7660.4|7657.1|1096
1670526300000|2022-12-08 19:05:00|7662.1|7658.3|7655.4|7651.6|7662.1|7658.3|7643.1|7639|1620
1670526600000|2022-12-08 19:10:00|7654.9|7651.1|7668.1|7664.3|7669.3|7665.5|7653.9|7650.8|1277
1670526900000|2022-12-08 19:15:00|7668.3|7664.5|7670.1|7666.3|7680.6|7676.8|7662.6|7659|1581
1670527200000|2022-12-08 19:20:00|7671|7667.2|7648.4|7644.6|7678.6|7674.8|7641.6|7638.6|1949
1670527500000|2022-12-08 19:25:00|7647.4|7643.8|7631.8|7628|7656.5|7652.7|7624|7620.7|10069
1670527800000|2022-12-08 19:30:00|7631.6|7628.8|7628.1|7624.3|7637.3|7633.5|7614.5|7611.7|2337
1670528100000|2022-12-08 19:35:00|7627.5|7623.7|7630.1|7627.3|7638.3|7634.7|7624.3|7620.5|482
1670528400000|2022-12-08 19:40:00|7630.3|7627.5|7630.3|7626.5|7640.3|7636.5|7629.3|7626.3|341
1670528700000|2022-12-08 19:45:00|7629.5|7626.7|7629.2|7626.4|7633.3|7630.2|7628|7625|216
1670529000000|2022-12-08 19:50:00|7629.3|7626.5|7645.6|7641.8|7646|7642.2|7629.3|7625.7|919
1670529300000|2022-12-08 19:55:00|7645.8|7642|7637.2|7634.4|7648.7|7644.9|7636|7632.4|360
1670529600000|2022-12-08 20:00:00|7637.3|7633.5|7639.8|7637|7642.3|7639.2|7636|7632.2|316
1670529900000|2022-12-08 20:05:00|7640.2|7637.4|7639.2|7636.4|7643.8|7640.2|7635.3|7632.4|240
1670530200000|2022-12-08 20:10:00|7639.3|7636.5|7637|7633.2|7640.2|7636.5|7634|7630.4|202
1670530500000|2022-12-08 20:15:00|7636.2|7633.4|7647.8|7645|7650.5|7646.7|7634.8|7631|263
1670530800000|2022-12-08 20:20:00|7648.8|7644.2|7641.4|7637.6|7649|7645.2|7635.4|7632.4|358
1670531100000|2022-12-08 20:25:00|7641.5|7637.7|7643.7|7640.9|7646.9|7643.1|7639.4|7635.6|141
1670531400000|2022-12-08 20:30:00|7643.5|7640.7|7633.2|7629.4|7646.9|7643.1|7630.2|7626.4|183
1670531700000|2022-12-08 20:35:00|7633.9|7630.1|7632.5|7628.7|7635.2|7631.6|7631.2|7627.6|89
1670532000000|2022-12-08 20:40:00|7632.4|7628.6|7614.4|7611.6|7632.4|7628.6|7611.5|7608.2|280
1670532300000|2022-12-08 20:45:00|7614.6|7610.8|7619.9|7616.1|7620|7616.4|7607.2|7603.6|402
1670532600000|2022-12-08 20:50:00|7620.2|7616.4|7618.1|7614.3|7622|7618.4|7615.4|7611.6|79
1670532900000|2022-12-08 20:55:00|7619.1|7615.3|7628.1|7624.3|7630.1|7626.4|7616.2|7612.8|157
1670533200000|2022-12-08 21:00:00|7627.1|7623.4|7641.6|7637.8|7645.1|7641.3|7627.1|7623.4|167
1670533500000|2022-12-08 21:05:00|7641.2|7637.4|7645.1|7641.3|7646.1|7642.3|7640.1|7636.3|24
1670533800000|2022-12-08 21:10:00|7644.1|7641.1|7643.2|7639.4|7644.9|7641.3|7640.9|7637.4|17
1670534100000|2022-12-08 21:15:00|7643.6|7639.8|7643.2|7639.4|7644.2|7640.4|7639.2|7635.4|31
1670534400000|2022-12-08 21:20:00|7644.1|7640.3|7646.8|7643|7649.8|7646|7643.8|7640|100
1670534700000|2022-12-08 21:25:00|7647.1|7643.3|7658.4|7654.6|7659.7|7655.9|7646.8|7643|223
1670535000000|2022-12-08 21:30:00|7658.1|7654.3|7650.6|7647.8|7660.6|7655.9|7650.6|7647|45
1670535300000|2022-12-08 21:35:00|7649.8|7646.8|7658.8|7655|7661.6|7658.6|7649.8|7646|302
1670535600000|2022-12-08 21:40:00|7659.9|7656.1|7664.6|7660.8|7664.6|7661|7659.8|7656.1|49
1670535900000|2022-12-08 21:45:00|7664.3|7660.5|7659.8|7657|7664.6|7660.8|7658.4|7654.8|54
1670536200000|2022-12-08 21:50:00|7661.3|7657.5|7662.8|7660|7662.9|7660.1|7659.8|7656|58
1670536500000|2022-12-08 21:55:00|7662.6|7658.8|7666.5|7662.7|7667.1|7663.5|7658.6|7654.8|186
1670536800000|2022-12-08 22:00:00|7666.1|7662.3|7667.8|7665|7668.4|7665|7666.1|7660.6|0
1670537400000|2022-12-08 22:10:00|||||||||16
1670538000000|2022-12-08 22:20:00|7666.6|7663.8|7666.6|7662.8|7666.6|7663.8|7666.6|7662.8|3
1670538900000|2022-12-08 22:35:00|7666.1|7662.3|7666.1|7662.3|7666.1|7662.3|7666.1|7662.3|0
1670539200000|2022-12-08 22:40:00|7666.2|7662.4|7664.2|7660.4|7666.2|7662.4|7664|7657.9|7
1670539800000|2022-12-08 22:50:00|7665.5|7661.7|7666.2|7662.4|7666.2|7662.4|7665.5|7661.7|0
1670540100000|2022-12-08 22:55:00|7666.7|7662.9|7666.7|7662.9|7666.7|7662.9|7666.7|7662.9|1
1670547600000|2022-12-09 01:00:00|7690.6|7686.8|7690.6|7686.8|7698.8|7694.8|7673|7667.8|517
1670547900000|2022-12-09 01:05:00|7690.5|7686.7|7696.7|7692.9|7697.1|7693.3|7683.8|7679.5|176
1670548200000|2022-12-09 01:10:00|7696.8|7693|7700.3|7696.5|7710.2|7707.2|7693.2|7689.4|231
1670548500000|2022-12-09 01:15:00|7700.2|7696.4|7702|7698.2|7702|7698.2|7684|7680.2|113
1670548800000|2022-12-09 01:20:00|7702.2|7698.4|7704.5|7700.7|7709.7|7706.7|7697.7|7693.9|73
1670549100000|2022-12-09 01:25:00|7704.7|7700.9|7708|7704.2|7708|7704.4|7698.3|7694.5|102
1670549400000|2022-12-09 01:30:00|7708.3|7704.5|7707|7703.2|7714.2|7711.4|7703.5|7699.7|64
1670549700000|2022-12-09 01:35:00|7706.8|7703|7715.4|7712.6|7716.4|7712.6|7701.8|7698.2|74
1670550000000|2022-12-09 01:40:00|7716|7713.2|7711.5|7707.7|7716.5|7713.6|7705|7701.2|254
1670550300000|2022-12-09 01:45:00|7711.3|7707.5|7705.5|7701.7|7711.3|7707.5|7702|7698.2|51
1670550600000|2022-12-09 01:50:00|7704.9|7701.1|7703.7|7699.9|7708|7704.2|7702.2|7698.4|53
1670550900000|2022-12-09 01:55:00|7706|7702.2|7704.7|7700.9|7707.5|7703.7|7697.2|7693.9|77
1670551200000|2022-12-09 02:00:00|7705|7701.2|7697.7|7693.9|7707.9|7703.9|7697|7693.4|126
1670551500000|2022-12-09 02:05:00|7698.2|7694.4|7698.4|7694.6|7699|7695.2|7691.4|7688.3|81
1670551800000|2022-12-09 02:10:00|7698.5|7694.7|7684.7|7680.9|7700|7696.2|7678.2|7674.6|245
1670552100000|2022-12-09 02:15:00|7686.4|7683.6|7684.2|7680.4|7695.2|7692.4|7683.6|7678.9|152
1670552400000|2022-12-09 02:20:00|7684.7|7680.9|7674.8|7671|7687.1|7683.3|7670.1|7667|202
1670552700000|2022-12-09 02:25:00|7674.9|7671.1|7679.3|7675.5|7682.9|7679.1|7674.9|7671.1|37
1670553000000|2022-12-09 02:30:00|7678.6|7674.8|7677.4|7673.6|7683.8|7680|7665.9|7662.1|154
1670553300000|2022-12-09 02:35:00|7678.1|7674.3|7683.4|7679.6|7689.8|7684.3|7676.4|7672.6|54
1670553600000|2022-12-09 02:40:00|7684.4|7680.6|7687.8|7684|7688.8|7685|7681.8|7678|60
1670553900000|2022-12-09 02:45:00|7687.4|7683.6|7680.1|7676.3|7688.4|7684.6|7678.1|7674.3|67
1670554200000|2022-12-09 02:50:00|7680.5|7676.7|7689.8|7686|7695.1|7691|7680.5|7676.7|77
1670554500000|2022-12-09 02:55:00|7689.5|7685.7|7694.1|7690.3|7694.6|7690.8|7686.8|7683|55
1670554800000|2022-12-09 03:00:00|7693.5|7689.7|7709.1|7705.3|7709.4|7705.6|7693.1|7688|170
1670555100000|2022-12-09 03:05:00|7708.8|7705|7705.6|7701.8|7710.9|7707.3|7702.8|7699|328
1670555400000|2022-12-09 03:10:00|7705.4|7701.6|7690.4|7686.6|7706.4|7703|7690.1|7686.3|224
1670555700000|2022-12-09 03:15:00|7690.9|7687.1|7696.4|7692.6|7701.1|7697.3|7688.9|7685.5|72
1670556000000|2022-12-09 03:20:00|7696.9|7693.1|7702.9|7699.1|7704.6|7701.1|7695.1|7691.3|66
1670556300000|2022-12-09 03:25:00|7702.8|7699|7702.8|7699|7704.1|7701.1|7698.9|7696.1|98
1670556600000|2022-12-09 03:30:00|7702.4|7698.6|7700.8|7697|7702.4|7698.6|7694.3|7691.3|45
1670556900000|2022-12-09 03:35:00|7700.6|7696.8|7698.1|7695.3|7704.1|7700|7698.1|7695.3|32
1670557200000|2022-12-09 03:40:00|7697.1|7694.3|7701.3|7698.5|7703.8|7698.7|7697.1|7694.3|19
1670557500000|2022-12-09 03:45:00|7701.1|7698.3|7698.1|7694.3|7703.3|7700.3|7697.1|7694.2|20
1670557800000|2022-12-09 03:50:00|7697.3|7694.5|7697.1|7693.3|7697.8|7694.5|7691.3|7688.5|92
1670558100000|2022-12-09 03:55:00|7697.5|7693.7|7694.2|7690.4|7698.8|7695.2|7693.8|7690|41
1670558400000|2022-12-09 04:00:00|7693.8|7690|7690.2|7686.4|7694.5|7690.7|7686.2|7683.4|31
1670558700000|2022-12-09 04:05:00|7691.5|7687.7|7692.8|7690|7694|7690.2|7690.7|7686.9|36
1670559000000|2022-12-09 04:10:00|7693|7690.2|7694|7690.2|7694|7691|7689.5|7685.7|24
1670559300000|2022-12-09 04:15:00|7693|7690.4|7691.2|7687.4|7694.8|7692|7689.2|7685.4|123
1670559600000|2022-12-09 04:20:00|7691|7687.2|7691.2|7687.4|7691.2|7687.4|7687.2|7683.4|19
1670559900000|2022-12-09 04:25:00|7690.9|7687.1|7689.9|7686.1|7691.2|7687.4|7686|7682.4|33
1670560200000|2022-12-09 04:30:00|7690.9|7687.1|7687.9|7684.1|7690.9|7687.1|7686.4|7682.6|16
1670560500000|2022-12-09 04:35:00|7687.7|7683.9|7686.2|7682.4|7689.2|7685.4|7685.4|7681.6|20
1670560800000|2022-12-09 04:40:00|7685.7|7681.9|7684.4|7680.6|7687.2|7683.4|7682.9|7679.1|30
1670561100000|2022-12-09 04:45:00|7683.9|7680.1|7684.5|7680.7|7685.2|7682.4|7681.2|7678.4|27
1670561400000|2022-12-09 04:50:00|7684.9|7681.1|7683.2|7679.4|7686.4|7682.6|7682.2|7679.4|11
1670561700000|2022-12-09 04:55:00|7683.5|7679.7|7682.2|7678.4|7684.4|7680.6|7682.2|7678.4|10
1670562000000|2022-12-09 05:00:00|7682.5|7678.7|7683.2|7679.4|7690.2|7686.4|7681.6|7677.8|29
1670562300000|2022-12-09 05:05:00|7683.6|7679.8|7684.9|7681.1|7686.4|7683.4|7682.9|7679.1|27
1670562600000|2022-12-09 05:10:00|7685.2|7681.4|7688.2|7684.4|7688.4|7684.4|7684.2|7680.6|15
1670562900000|2022-12-09 05:15:00|7689.2|7685.4|7686.9|7683.1|7689.9|7686.4|7685.9|7682.1|13
1670563200000|2022-12-09 05:20:00|7687.2|7683.4|7687.9|7684.1|7690.2|7686.4|7684.4|7681.6|55
1670563500000|2022-12-09 05:25:00|7688.2|7684.4|7683.9|7680.1|7690.2|7686.4|7683.4|7679.6|15
1670563800000|2022-12-09 05:30:00|7683.6|7679.8|7694.6|7690.8|7700.6|7697.5|7683.6|7679.8|181
1670564100000|2022-12-09 05:35:00|7694.4|7690.6|7693.6|7689.8|7701.4|7698.5|7692.3|7689.5|55
1670564400000|2022-12-09 05:40:00|7693.9|7690.1|7694.8|7691|7695.9|7692.1|7688.9|7685.1|61
1670564700000|2022-12-09 05:45:00|7695.1|7691.3|7699.4|7695.6|7703.3|7699.6|7695.1|7691.3|31
1670565000000|2022-12-09 05:50:00|7698.8|7695|7688.9|7685.1|7699.1|7695.3|7684.3|7681.5|50
1670565300000|2022-12-09 05:55:00|7689.5|7685.7|7676.3|7672.5|7690.1|7686.3|7675.9|7672.3|36
1670565600000|2022-12-09 06:00:00|7675.3|7672.7|7672|7668.2|7677.3|7673.7|7659|7655.2|260
1670565900000|2022-12-09 06:05:00|7672.3|7668.5|7672|7668.2|7681.5|7677.8|7671.1|7667.3|96
1670566200000|2022-12-09 06:10:00|7672.3|7668.5|7666.3|7662.5|7678.5|7674.8|7663.5|7660.5|74
1670566500000|2022-12-09 06:15:00|7667|7663.2|7670.1|7666.3|7675.3|7671.5|7662.3|7657.3|242
1670566800000|2022-12-09 06:20:00|7670.6|7666.8|7673.6|7669.8|7676.3|7672.5|7668.6|7664.8|70
1670567100000|2022-12-09 06:25:00|7673.3|7669.5|7676.6|7672.8|7681.3|7677.5|7668.8|7665|114
1670567400000|2022-12-09 06:30:00|7676.3|7672.5|7673.3|7669.5|7676.3|7673.2|7662.3|7658.5|290
1670567700000|2022-12-09 06:35:00|7673|7669.2|7687.4|7683.6|7689.6|7685.8|7669.1|7665.3|493
1670568000000|2022-12-09 06:40:00|7687.6|7683.8|7680|7676.2|7689.8|7686|7676.3|7671.2|230
1670568300000|2022-12-09 06:45:00|7680.3|7676.5|7683.8|7680|7685.4|7681|7670.3|7666.5|171
1670568600000|2022-12-09 06:50:00|7684.3|7680.5|7680.5|7676.7|7690.8|7687.2|7678.5|7674.7|143
1670568900000|2022-12-09 06:55:00|7681|7677.2|7685|7681.2|7688.8|7685.7|7680.5|7676.7|140
1670569200000|2022-12-09 07:00:00|7684.8|7681|7679|7675.2|7688.5|7684.8|7671|7667.2|199
1670569500000|2022-12-09 07:05:00|7679.3|7675.5|7692.8|7690|7693.4|7690|7667.2|7663.4|618
1670569800000|2022-12-09 07:10:00|7693.8|7690.8|7689.2|7685.4|7694.6|7691|7685.8|7682|418
1670570100000|2022-12-09 07:15:00|7689.5|7685.7|7683.1|7680.3|7692|7688.2|7674.1|7670.3|233
1670570400000|2022-12-09 07:20:00|7683.2|7680.4|7673.9|7671.1|7685.2|7682.4|7668.5|7665.7|590
1670570700000|2022-12-09 07:25:00|7674.1|7671.3|7687.6|7683.8|7690.6|7687.8|7673.1|7669.3|296
1670571000000|2022-12-09 07:30:00|7688.6|7684.8|7681.2|7677.4|7688.6|7684.8|7676.6|7673.3|291
1670571300000|2022-12-09 07:35:00|7681.9|7678.1|7675|7671.2|7685.6|7681.8|7667.3|7663.5|344
1670571600000|2022-12-09 07:40:00|7674.3|7670.5|7679.3|7675.5|7679.3|7675.5|7671|7667.2|177
1670571900000|2022-12-09 07:45:00|7679.1|7676.3|7675.3|7671.5|7680.3|7677.3|7673.7|7669.9|479
1670572200000|2022-12-09 07:50:00|7674.3|7672.3|7663|7659.2|7685.3|7681.5|7649.4|7645.6|1529
1670572500000|2022-12-09 07:55:00|7661.8|7658|7672.5|7668.7|7679.3|7675.5|7660|7656.2|381
1670572800000|2022-12-09 08:00:00|7672.3|7668.5|7668|7665.2|7672.8|7669.2|7655.4|7652.1|656
1670573100000|2022-12-09 08:05:00|7668.2|7664.4|7637.3|7634.5|7668.2|7664.4|7637.3|7633.9|687
1670573400000|2022-12-09 08:10:00|7637.5|7634.7|7634.9|7632.1|7646.3|7642.5|7627.1|7623.4|833
1670573700000|2022-12-09 08:15:00|7634.7|7631.9|7642|7638.2|7655.8|7652.2|7634.7|7631.6|986
1670574000000|2022-12-09 08:20:00|7641.2|7638.4|7644.6|7640.8|7654.5|7651|7636|7633.2|850
1670574300000|2022-12-09 08:25:00|7645.6|7641.8|7635.3|7632.5|7655.5|7651.7|7633.7|7630.7|4652
1670574600000|2022-12-09 08:30:00|7636.1|7632.3|7655.1|7651.3|7663.8|7659.8|7635.3|7632.3|3490
1670574900000|2022-12-09 08:35:00|7654.9|7651.1|7674.1|7670.3|7679.4|7674.6|7652.6|7649.1|839
1670575200000|2022-12-09 08:40:00|7674.6|7670.8|7675.4|7671.6|7679.2|7676.3|7673.4|7669.6|471
1670575500000|2022-12-09 08:45:00|7674.6|7671.8|7676.1|7672.3|7691.6|7687.8|7673.2|7670|662
1670575800000|2022-12-09 08:50:00|7676|7672.2|7667.6|7664.8|7677.8|7674|7667|7663.2|585
1670576100000|2022-12-09 08:55:00|7667.8|7665|7653.7|7649.9|7674|7671|7653.5|7649.9|530
1670576400000|2022-12-09 09:00:00|7653.5|7649.7|7636.4|7632.6|7653.8|7650|7609.1|7606.3|1381
1670576700000|2022-12-09 09:05:00|7636.8|7633|7645.3|7641.5|7647.6|7644.6|7635.3|7631.5|770
1670577000000|2022-12-09 09:10:00|7644.3|7641.3|7643.7|7639.9|7648.1|7644.3|7640.3|7636.6|393
1670577300000|2022-12-09 09:15:00|7642.7|7639.7|7634.1|7630.3|7644.7|7641.9|7625.1|7622.1|564
1670577600000|2022-12-09 09:20:00|7633.9|7631.1|7641.3|7637.5|7649.1|7646.1|7630.4|7627.3|346
1670577900000|2022-12-09 09:25:00|7641.6|7637.8|7639.6|7635.8|7648.3|7645.5|7633|7629.2|669
1670578200000|2022-12-09 09:30:00|7640|7636.2|7638.3|7634.5|7644.1|7640.8|7630.6|7627.8|494
1670578500000|2022-12-09 09:35:00|7639.1|7635.5|7663.9|7660.1|7665.1|7662.1|7636.6|7633.7|481
1670578800000|2022-12-09 09:40:00|7662.9|7660.3|7675.6|7671.8|7678.7|7674.9|7661.9|7658.3|604
1670579100000|2022-12-09 09:45:00|7675.7|7671.9|7707.6|7703.8|7709.4|7706.4|7675.6|7671.9|786
1670579400000|2022-12-09 09:50:00|7707.4|7703.6|7713.7|7709.9|7721.4|7718.2|7696.4|7693.4|1495
1670579700000|2022-12-09 09:55:00|7713.2|7709.4|7710.2|7706.4|7720.2|7716.4|7704.4|7701.6|610
1670580000000|2022-12-09 10:00:00|7711.5|7707.7|7719|7715.2|7725.7|7722.4|7703.6|7700|1307
1670580300000|2022-12-09 10:05:00|7719.4|7715.6|7705.3|7702.5|7720.4|7717.4|7698.4|7694.8|706
1670580600000|2022-12-09 10:10:00|7704.6|7701.8|7697|7693.2|7713.6|7709.8|7693.6|7690.6|522
1670580900000|2022-12-09 10:15:00|7696|7692.2|7690.3|7686.5|7696|7692.2|7679.5|7676.7|487
1670581200000|2022-12-09 10:20:00|7689.3|7685.5|7682.1|7678.3|7689.3|7685.5|7664.3|7661.5|583
1670581500000|2022-12-09 10:25:00|7682.3|7678.5|7683|7679.2|7686.8|7683|7677.3|7674.3|280
1670581800000|2022-12-09 10:30:00|7682|7679.3|7662|7658.2|7686|7682.2|7649.7|7645.9|881
1670582100000|2022-12-09 10:35:00|7662.3|7658.5|7662.5|7659.7|7663.5|7660.5|7655.5|7652.5|348
1670582400000|2022-12-09 10:40:00|7662.3|7659.5|7663.4|7659.6|7673.4|7670.5|7660|7656.2|628
1670582700000|2022-12-09 10:45:00|7662.6|7659.8|7673.3|7670.5|7675.3|7671.5|7659.8|7656|431
1670583000000|2022-12-09 10:50:00|7674.1|7670.3|7681.9|7679.1|7686.9|7683.3|7674.1|7670.3|526
1670583300000|2022-12-09 10:55:00|7681.7|7678.1|7667.3|7663.5|7689.9|7687.1|7660.6|7656.8|676
1670583600000|2022-12-09 11:00:00|7667.4|7663.6|7675.1|7672.3|7677.6|7674.8|7657|7653.4|704
1670583900000|2022-12-09 11:05:00|7675.3|7672.5|7671.3|7667.5|7683.7|7680.3|7668.9|7665.1|621
1670584200000|2022-12-09 11:10:00|7672.1|7668.3|7671.6|7667.8|7684.1|7680.5|7669.5|7665.7|405
1670584500000|2022-12-09 11:15:00|7671.3|7667.5|7657.2|7653.4|7671.3|7667.5|7655.8|7652.2|489
1670584800000|2022-12-09 11:20:00|7657|7653.2|7647.4|7644.6|7663|7659.4|7639.2|7635.4|552
1670585100000|2022-12-09 11:25:00|7646.4|7643.6|7650.5|7646.7|7654.6|7650.8|7640.3|7636.5|434
1670585400000|2022-12-09 11:30:00|7650.1|7646.3|7645.3|7641.5|7652.1|7648.3|7634.5|7631.7|569
1670585700000|2022-12-09 11:35:00|7645.5|7641.7|7634.2|7630.4|7652.1|7648.3|7633.2|7629.6|606
1670586000000|2022-12-09 11:40:00|7633.4|7630.6|7644|7640.2|7647.6|7644|7630.2|7626.9|932
1670586300000|2022-12-09 11:45:00|7643|7639.2|7650.5|7647.7|7651|7647.9|7636.8|7633.2|227
1670586600000|2022-12-09 11:50:00|7650.7|7646.9|7633.2|7630.4|7650.7|7647.7|7629.4|7625.6|272
1670586900000|2022-12-09 11:55:00|7634.6|7630.8|7632|7628.2|7634.6|7630.8|7622.6|7618.9|315
1670587200000|2022-12-09 12:00:00|7632.2|7628.4|7639.2|7635.4|7641.4|7637.6|7624.2|7621.4|328
1670587500000|2022-12-09 12:05:00|7638.6|7634.8|7647.4|7643.6|7647.4|7643.6|7629.6|7626|456
1670587800000|2022-12-09 12:10:00|7646.6|7643.8|7648|7644.2|7652.9|7650.1|7645.9|7642.4|458
1670588100000|2022-12-09 12:15:00|7647|7645.2|7660.5|7657.7|7667.9|7664.1|7635.6|7631.8|917
1670588400000|2022-12-09 12:20:00|7657.5|7654.7|7662.3|7658.5|7671.8|7668|7657.5|7654.7|474
1670588700000|2022-12-09 12:25:00|7662|7658.2|7660.5|7656.7|7669|7665.3|7658.3|7655.5|128
1670589000000|2022-12-09 12:30:00|7660.3|7656.5|7665.9|7662.1|7665.9|7662.1|7650.9|7647.3|362
1670589300000|2022-12-09 12:35:00|7666.1|7662.3|7665.7|7661.9|7672.5|7668.7|7656.2|7653.4|337
1670589600000|2022-12-09 12:40:00|7665.9|7662.1|7661.9|7658.1|7665.9|7662.3|7653.4|7650.3|239
1670589900000|2022-12-09 12:45:00|7662.1|7658.3|7660.1|7657.3|7663.3|7660.5|7653.4|7650.1|491
1670590200000|2022-12-09 12:50:00|7660.9|7657.1|7654.1|7650.3|7661.3|7658.3|7650.4|7646.6|608
1670590500000|2022-12-09 12:55:00|7654.3|7650.5|7671.4|7668.6|7676.5|7672.7|7653.3|7650.3|502
1670590800000|2022-12-09 13:00:00|7671.5|7668.7|7651.7|7648.9|7680|7676.2|7649.9|7646.1|973
1670591100000|2022-12-09 13:05:00|7651.5|7648.7|7656.2|7652.4|7662.2|7658.6|7644.5|7640.9|358
1670591400000|2022-12-09 13:10:00|7657.2|7653.4|7656.5|7652.7|7659.2|7655.6|7643.7|7639.9|454
1670591700000|2022-12-09 13:15:00|7655.5|7651.7|7692.5|7688.7|7693.6|7690.8|7654.5|7650.7|725
1670592000000|2022-12-09 13:20:00|7692.6|7688.8|7717.1|7713.3|7718.7|7714.9|7688.8|7685|1113
1670592300000|2022-12-09 13:25:00|7717.3|7713.5|7713.3|7710.5|7723.9|7720.3|7699.5|7696.5|1547
1670592600000|2022-12-09 13:30:00|7713.7|7710.9|7743.1|7739.3|7743.9|7740.3|7648|7644|4519
1670592900000|2022-12-09 13:35:00|7742.9|7740.1|7759.2|7755.4|7759.2|7755.4|7713.1|7709.5|3281
1670593200000|2022-12-09 13:40:00|7759.6|7755.8|7717.5|7713.7|7761.8|7758.1|7716.8|7711.7|1877
1670593500000|2022-12-09 13:45:00|7717.2|7713.4|7720.5|7716.7|7731.5|7727.7|7698.7|7694.9|1411
1670593800000|2022-12-09 13:50:00|7720.2|7716.4|7732|7728.2|7750.5|7746.7|7717.7|7713.9|1151
1670594100000|2022-12-09 13:55:00|7731.9|7728.1|7723|7719.2|7745.7|7742.9|7720.9|7717.4|847
1670594400000|2022-12-09 14:00:00|7722.9|7720.1|7690|7686.2|7723.4|7720.1|7666.6|7663.2|1832
1670594700000|2022-12-09 14:05:00|7689.4|7685.6|7657.6|7653.8|7702.2|7699.4|7653.6|7650.2|1205
1670595000000|2022-12-09 14:10:00|7657|7653.2|7661.2|7657.4|7668.4|7664.6|7639.8|7637|1892
1670595300000|2022-12-09 14:15:00|7660.9|7657.1|7658.9|7655.1|7680|7676.3|7657.7|7654.1|1256
1670595600000|2022-12-09 14:20:00|7658.7|7654.9|7657.7|7653.9|7675.5|7671.9|7656.1|7652.4|939
1670595900000|2022-12-09 14:25:00|7657.1|7653.3|7668.5|7664.7|7673.5|7670.2|7652.6|7649.3|1198
1670596200000|2022-12-09 14:30:00|7669.5|7665.7|7715.7|7711.9|7717|7713.7|7654.1|7650.9|2088
1670596500000|2022-12-09 14:35:00|7716.2|7713.4|7726.8|7723|7742|7738.2|7702.9|7700.1|2111
1670596800000|2022-12-09 14:40:00|7726.6|7722.8|7723.8|7720|7728.2|7724.4|7706.6|7703.6|1122
1670597100000|2022-12-09 14:45:00|7723.4|7719.6|7723.3|7720.5|7729.3|7725.6|7710.4|7706.8|1051
1670597400000|2022-12-09 14:50:00|7723.4|7719.6|7708.3|7704.5|7723.4|7720.5|7688|7684.2|1191
1670597700000|2022-12-09 14:55:00|7708.9|7705.1|7681.9|7678.1|7708.9|7705.6|7681.4|7677.6|854
1670598000000|2022-12-09 15:00:00|7682.7|7678.9|7691.6|7688.8|7699|7696|7678.2|7674.4|1237
1670598300000|2022-12-09 15:05:00|7692.4|7688.6|7703.8|7701|7723.3|7719.7|7689.4|7685.8|1161
1670598600000|2022-12-09 15:10:00|7704.6|7700.8|7670.1|7666.3|7705.6|7702.7|7667.6|7664.6|902
1670598900000|2022-12-09 15:15:00|7670.6|7666.8|7674.4|7670.6|7683.2|7679.4|7656.4|7652.6|890
1670599200000|2022-12-09 15:20:00|7673.2|7670.4|7677.6|7674.8|7681.4|7677.6|7665.4|7661.6|896
1670599500000|2022-12-09 15:25:00|7677.7|7673.9|7707.7|7704.9|7708|7705|7674.4|7670.8|636
1670599800000|2022-12-09 15:30:00|7706.8|7703.9|7694.8|7691|7707.7|7704|7685.4|7682|722
1670600100000|2022-12-09 15:35:00|7694.6|7690.8|7721.2|7717.4|7722.4|7718.6|7690.8|7687|955
1670600400000|2022-12-09 15:40:00|7721.8|7718|7709|7705.2|7728.7|7724.9|7695.6|7691.8|1011
1670600700000|2022-12-09 15:45:00|7709.7|7705.9|7680.9|7677.1|7711|7707.4|7678.4|7674.6|960
1670601000000|2022-12-09 15:50:00|7681.6|7677.8|7690.6|7686.8|7699.1|7695.5|7669.1|7665.8|1539
1670601300000|2022-12-09 15:55:00|7691|7687.2|7702.1|7698.3|7707|7703.2|7679.5|7675.7|1031
1670601600000|2022-12-09 16:00:00|7702.5|7698.7|7747.8|7744|7748.4|7744.8|7702|7698.2|1865
1670601900000|2022-12-09 16:05:00|7747.6|7743.8|7711.2|7707.4|7748.8|7746|7706.7|7702.9|1554
1670602200000|2022-12-09 16:10:00|7711.3|7707.5|7723|7719.2|7724.8|7721.2|7688.3|7684.5|1725
1670602500000|2022-12-09 16:15:00|7723.8|7720|7739.9|7736.1|7746|7742.2|7720|7717|1829
1670602800000|2022-12-09 16:20:00|7739.7|7735.9|7737|7733.2|7755.2|7751.5|7733|7729.2|1960
1670603100000|2022-12-09 16:25:00|7736.8|7733|7723.6|7720.8|7745.4|7741.8|7722.6|7719.6|5011
1670603400000|2022-12-09 16:30:00|7723.8|7720|7714.7|7710.9|7734.4|7731.5|7704.3|7700.5|3672
1670603700000|2022-12-09 16:35:00|7714.4|7710.6|7711.7|7708.9|7715.4|7711.6|7701.7|7698.1|1147
1670604000000|2022-12-09 16:40:00|7711.9|7708.1|7730.2|7726.4|7731.6|7728.8|7694.7|7690.9|1742
1670604300000|2022-12-09 16:45:00|7731.4|7727.4|7717.7|7713.9|7731.6|7728.6|7711.4|7707.8|966
1670604600000|2022-12-09 16:50:00|7717.6|7713.8|7687.3|7683.5|7720.6|7717.8|7686.3|7682.7|608
1670604900000|2022-12-09 16:55:00|7687.5|7683.7|7700.3|7696.5|7705.6|7702.3|7687.5|7683.7|463
1670605200000|2022-12-09 17:00:00|7700.1|7696.3|7673.3|7670.5|7703.1|7699.3|7672.3|7669.2|958
1670605500000|2022-12-09 17:05:00|7673.1|7670.3|7680.3|7676.5|7681.8|7678.7|7672.3|7669.3|670
1670605800000|2022-12-09 17:10:00|7678.3|7675.5|7663.9|7661.1|7685.1|7681.5|7662.7|7658.9|1539
1670606100000|2022-12-09 17:15:00|7664.4|7660.6|7653.6|7649.8|7664.4|7660.6|7651.4|7647.6|1246
1670606400000|2022-12-09 17:20:00|7654.4|7650.6|7631.8|7628|7656.6|7653.8|7628.8|7625.6|1358
1670606700000|2022-12-09 17:25:00|7631.6|7628.8|7646.8|7643|7647.4|7644.5|7610.6|7606.8|1600
1670607000000|2022-12-09 17:30:00|7647.3|7643.5|7631.4|7627.6|7648.3|7645.5|7598.8|7595.4|1821
1670607300000|2022-12-09 17:35:00|7631.3|7627.5|7629.3|7625.5|7647.3|7644.1|7628.3|7624.6|772
1670607600000|2022-12-09 17:40:00|7629.5|7625.7|7619.1|7615.3|7641.5|7638.5|7615.3|7611.5|483
1670607900000|2022-12-09 17:45:00|7619.9|7616.1|7602.2|7598.4|7627.3|7624.3|7600.3|7597.5|577
1670608200000|2022-12-09 17:50:00|7601.5|7597.7|7593.5|7589.7|7610.7|7607.7|7591.7|7588.7|1257
1670608500000|2022-12-09 17:55:00|7593.2|7589.4|7601.1|7597.3|7624.3|7620.5|7590.8|7587.9|1110
1670608800000|2022-12-09 18:00:00|7600.5|7596.7|7607.9|7604.1|7621.7|7618.1|7595.5|7591.7|994
1670609100000|2022-12-09 18:05:00|7608.7|7604.9|7594.1|7591.3|7616.7|7612.9|7594.1|7590.7|728
1670609400000|2022-12-09 18:10:00|7594.3|7590.5|7600.1|7596.3|7609.8|7606.5|7594|7590.2|687
1670609700000|2022-12-09 18:15:00|7599.1|7595.1|7567.2|7563.4|7600.1|7596.5|7556.3|7552.5|3518
1670610000000|2022-12-09 18:20:00|7566.2|7563.3|7559.7|7556.9|7574.1|7570.4|7551.9|7549.1|2258
1670610300000|2022-12-09 18:25:00|7559.9|7556.1|7560.4|7556.6|7572.2|7568.4|7554.7|7551.1|1000
1670610600000|2022-12-09 18:30:00|7559.5|7556.7|7562.9|7560.1|7571.4|7567.7|7552|7548.2|1426
1670610900000|2022-12-09 18:35:00|7562.6|7559.8|7558.1|7554.3|7565.9|7562.3|7551.7|7548.3|1082
1670611200000|2022-12-09 18:40:00|7557.3|7554.5|7555.1|7551.3|7566.4|7562.8|7552.1|7548.3|1013
1670611500000|2022-12-09 18:45:00|7555.3|7551.5|7550.1|7547.3|7557.1|7553.3|7538.7|7534.9|4004
1670611800000|2022-12-09 18:50:00|7550.2|7546.4|7566.4|7562.6|7569.1|7566.3|7543.1|7539.4|1052
1670612100000|2022-12-09 18:55:00|7565.9|7562.1|7558.1|7555.3|7567.7|7564.3|7551.9|7549.1|557
1670612400000|2022-12-09 19:00:00|7557.9|7554.3|7554.6|7550.8|7566.3|7562.5|7547.6|7544.6|1159
1670612700000|2022-12-09 19:05:00|7554|7550.2|7542.3|7538.5|7558|7554.4|7538.8|7535|2241
1670613000000|2022-12-09 19:10:00|7541.6|7537.8|7550.1|7546.3|7551.4|7548.1|7533|7529.2|1478
1670613300000|2022-12-09 19:15:00|7549.9|7546.1|7559.5|7555.7|7567.9|7564.3|7544.7|7541.1|1639
1670613600000|2022-12-09 19:20:00|7559.7|7555.9|7592.3|7588.5|7592.5|7589.7|7554.7|7551.9|1954
1670613900000|2022-12-09 19:25:00|7592.5|7588.7|7638.2|7634.4|7651|7648|7582.5|7578.7|8446
1670614200000|2022-12-09 19:30:00|7638|7634.2|7663.6|7659.8|7673|7669.2|7636|7633.2|2144
1670614500000|2022-12-09 19:35:00|7662.8|7660|7668.6|7664.8|7670.7|7667.8|7654.4|7650.8|1140
1670614800000|2022-12-09 19:40:00|7669.1|7665.3|7674.4|7670.6|7676.3|7672.5|7660.1|7656.3|338
1670615100000|2022-12-09 19:45:00|7674.3|7670.5|7683.6|7679.8|7684.9|7681.1|7669.1|7665.5|508
1670615400000|2022-12-09 19:50:00|7682.9|7679.1|7695.7|7691.9|7696.9|7693.1|7677.6|7673.8|468
1670615700000|2022-12-09 19:55:00|7695.9|7692.1|7692.9|7690.1|7697.1|7694.1|7684.9|7681.9|270
1670616000000|2022-12-09 20:00:00|7692.7|7689.9|7692.7|7688.9|7696.7|7693.1|7684.7|7681.1|338
1670616300000|2022-12-09 20:05:00|7692.9|7689.1|7691.9|7688.1|7697.1|7694.1|7687.7|7683.9|166
1670616600000|2022-12-09 20:10:00|7690.9|7687.7|7694.7|7690.9|7696.1|7692.3|7688.9|7685.9|88
1670616900000|2022-12-09 20:15:00|7694.9|7691.1|7694.1|7690.3|7698.9|7696.1|7690.9|7687.4|110
1670617200000|2022-12-09 20:20:00|7693.9|7690.1|7689.1|7685.3|7696.7|7693.1|7689.1|7685.3|122
1670617500000|2022-12-09 20:25:00|7688.5|7684.7|7693.7|7689.9|7699.9|7696.3|7687.9|7684.1|404
1670617800000|2022-12-09 20:30:00|7692.6|7689.8|7693.6|7689.8|7696.6|7693.8|7690.6|7687.6|93
1670618100000|2022-12-09 20:35:00|7692.8|7690|7688.2|7684.4|7696.2|7692.8|7687.4|7683.6|176
1670618400000|2022-12-09 20:40:00|7688.4|7684.6|7678.6|7674.8|7689.6|7685.8|7677.6|7673.8|136
1670618700000|2022-12-09 20:45:00|7678.8|7675|7675.4|7672.6|7682.8|7679.2|7673.4|7669.6|189
1670619000000|2022-12-09 20:50:00|7675.6|7671.8|7684.4|7681.6|7685.6|7681.8|7671.6|7668.4|122
1670619300000|2022-12-09 20:55:00|7684.6|7681.8|7676.2|7672.4|7685.6|7681.8|7675.4|7672.4|150
1670619600000|2022-12-09 21:00:00|7676.4|7672.6|7684|7681.2|7684.4|7681.4|7676.4|7672.6|76
1670619900000|2022-12-09 21:05:00|7684.2|7681.4|7692.2|7688.4|7693.8|7690|7684.2|7681.4|260
1670620200000|2022-12-09 21:10:00|7692|7688.2|7690.5|7686.7|7692.8|7689|7687.7|7683.9|219
1670620500000|2022-12-09 21:15:00|7689.7|7686.9|7687.5|7683.7|7690.5|7686.9|7684.5|7680.9|53
1670620800000|2022-12-09 21:20:00|7686.7|7682.9|7687.5|7683.7|7688.9|7685.9|7685.5|7682.7|46
1670621100000|2022-12-09 21:25:00|7686.7|7683.9|7676.7|7672.9|7687.3|7683.9|7676.5|7672.9|66
1670621400000|2022-12-09 21:30:00|7677.2|7673.4|7676.3|7672.5|7679.5|7675.7|7673.5|7669.7|32
1670621700000|2022-12-09 21:35:00|7676.5|7672.7|7678.6|7674.8|7682.1|7678.3|7675.8|7672|175
1670622000000|2022-12-09 21:40:00|7678|7674.2|7680.2|7676.4|7680.7|7676.9|7676.3|7673.5|185
1670622300000|2022-12-09 21:45:00|7681|7677.2|7681.8|7678|7682.1|7678.7|7676.5|7672.7|49
1670622600000|2022-12-09 21:50:00|7681.5|7677.7|7682.3|7678.5|7684|7680.2|7677.5|7674.7|40
1670622900000|2022-12-09 21:55:00|7682.1|7678.3|7686|7682.2|7688.7|7683.2|7678.7|7674.9|132
1670799600000|2022-12-11 23:00:00|7709.2|7701.4|7702.7|7698.9|7715.2|7710|7696.3|7689.5|117
1670799900000|2022-12-11 23:05:00|7702.1|7698.3|7731.9|7728.1|7740.7|7732.9|7699.6|7695.3|216
1670800200000|2022-12-11 23:10:00|7732.2|7728.4|7744.5|7736.7|7753.7|7748.2|7726.2|7719.8|154
1670800500000|2022-12-11 23:15:00|7742|7738.2|7734.6|7726.8|7751.5|7745.4|7733.1|7725.3|81
1670800800000|2022-12-11 23:20:00|7734.4|7726.6|7730.6|7722.8|7734.4|7728.6|7720.9|7715.1|17
1670801100000|2022-12-11 23:25:00|7731.4|7723.6|7731.6|7723.8|7735.4|7729.3|7726.4|7719.6|50
1670801400000|2022-12-11 23:30:00|7731.9|7724.1|7725.6|7721.8|7738|7732.8|7725.6|7719.3|26
1670801700000|2022-12-11 23:35:00|7725.4|7721.6|7726.6|7722.8|7732.1|7725.8|7720.4|7715.9|69
1670802000000|2022-12-11 23:40:00|7726.4|7722.6|7719.1|7715.3|7732.1|7726.1|7719.1|7713.3|23
1670802300000|2022-12-11 23:45:00|7718.6|7714.8|7723.9|7716.1|7724.7|7720.4|7713.6|7707.9|33
1670802600000|2022-12-11 23:50:00|7724.2|7716.4|7709.4|7705.6|7725.4|7719.9|7707.4|7703.4|50
1670802900000|2022-12-11 23:55:00|7710.4|7706.6|7716.2|7712.4|7717.7|7712.9|7710.4|7704.1|13
1670803200000|2022-12-12 00:00:00|7717.2|7713.4|7717.4|7713.6|7718.7|7714.9|7711.2|7706.9|18
1670803500000|2022-12-12 00:05:00|7717.7|7713.9|7718.9|7711.1|7718.9|7714.9|7714.2|7708.9|11
1670803800000|2022-12-12 00:10:00|7718.7|7710.9|7711.2|7707.4|7718.7|7714.9|7705.8|7700.7|57
1670804100000|2022-12-12 00:15:00|7710.5|7706.7|7713.2|7709.4|7715.7|7709.4|7705.7|7700.7|3
1670804400000|2022-12-12 00:20:00|7715.7|7707.9|7713|7709.2|7715.7|7709.7|7704.1|7700.5|43
1670804700000|2022-12-12 00:25:00|7712.8|7709|7713.8|7710|7715.5|7711|7711.8|7706.7|8
1670805000000|2022-12-12 00:30:00|7714|7710.2|7722.8|7719|7725.5|7720|7713|7709.2|79
1670805300000|2022-12-12 00:35:00|7723.8|7720|7721.6|7717.8|7724.3|7720.5|7718.3|7715.3|10
1670805600000|2022-12-12 00:40:00|7721.3|7717.5|7726.8|7723|7728.3|7724.7|7721.1|7717.3|23
1670805900000|2022-12-12 00:45:00|7727|7723.2|7729.8|7726|7737|7733.5|7723.3|7719.7|38
1670806200000|2022-12-12 00:50:00|7729|7726.2|7728|7724.2|7733.5|7727.5|7725|7719.7|9
1670806500000|2022-12-12 00:55:00|7728.3|7724.5|7722|7718.2|7728.8|7725.7|7721.8|7718|53
1670806800000|2022-12-12 01:00:00|7721.8|7718|7694.7|7690.9|7721.8|7718|7655.4|7650.3|576
1670807100000|2022-12-12 01:05:00|7696.2|7692.4|7685.8|7683|7702.7|7698.9|7685.2|7679.4|319
1670807400000|2022-12-12 01:10:00|7686|7683.2|7690.5|7686.7|7695.2|7690.7|7679.5|7674.2|148
1670807700000|2022-12-12 01:15:00|7691|7687.2|7696|7692.2|7702.7|7698.4|7684.2|7678.9|112
1670808000000|2022-12-12 01:20:00|7696.2|7692.4|7671.4|7667.6|7699.7|7696.1|7670.9|7667.1|119
1670808300000|2022-12-12 01:25:00|7671.1|7667.3|7683.7|7679.9|7692.2|7688.4|7670.1|7666.3|76
1670808600000|2022-12-12 01:30:00|7683.4|7679.6|7685.9|7682.1|7688|7684.2|7674.7|7670.9|42
1670808900000|2022-12-12 01:35:00|7685.7|7681.9|7688.9|7685.1|7689.9|7686.1|7676.9|7673.9|124
1670809200000|2022-12-12 01:40:00|7688.2|7684.4|7691.2|7687.4|7698.2|7694.4|7688.2|7684.4|64
1670809500000|2022-12-12 01:45:00|7690.9|7687.1|7679.4|7675.6|7693.2|7689.4|7678.9|7675.1|109
1670809800000|2022-12-12 01:50:00|7679.7|7675.9|7655.4|7651.6|7679.7|7675.9|7646.9|7642.7|357
1670810100000|2022-12-12 01:55:00|7656.5|7652.7|7661.2|7657.4|7666.8|7663|7643.9|7640.9|145
1670810400000|2022-12-12 02:00:00|7661.5|7657.7|7640.7|7637.9|7666.5|7661.4|7636.7|7633.9|345
1670810700000|2022-12-12 02:05:00|7641|7637.2|7643.2|7639.4|7648|7644.2|7636.7|7632.9|145
1670811000000|2022-12-12 02:10:00|7643.8|7640|7645.7|7641.9|7646.7|7642.9|7637.5|7633.7|110
1670811300000|2022-12-12 02:15:00|7645.5|7641.7|7643|7639.2|7648.2|7644.4|7639.7|7636.9|45
1670811600000|2022-12-12 02:20:00|7642.5|7638.7|7646.5|7642.7|7646.7|7643.2|7642.5|7638.7|68
1670811900000|2022-12-12 02:25:00|7646.2|7642.4|7644.5|7640.7|7646.4|7642.4|7641.7|7638|71
1670812200000|2022-12-12 02:30:00|7642.8|7640|7638.8|7635|7642.8|7640|7633.5|7630.5|174
1670812500000|2022-12-12 02:35:00|7638|7634.2|7645.2|7642.4|7645.5|7642.4|7631|7627.9|200
1670812800000|2022-12-12 02:40:00|7645|7642.2|7659.8|7657|7664.3|7660.5|7643.8|7640.2|123
1670813100000|2022-12-12 02:45:00|7661.1|7657.3|7659.8|7656|7666.2|7662.4|7658|7654.5|139
1670813400000|2022-12-12 02:50:00|7659.5|7655.7|7651.5|7647.7|7659.5|7655.7|7648|7645.2|57
1670813700000|2022-12-12 02:55:00|7652|7648.2|7662|7658.2|7662|7659.2|7648|7644.2|80
1670814000000|2022-12-12 03:00:00|7661.8|7659|7675.8|7672|7676.2|7672.8|7657.8|7654.2|146
1670814300000|2022-12-12 03:05:00|7675.6|7672.8|7686.8|7683|7690.6|7687.8|7675.6|7670.8|128
1670814600000|2022-12-12 03:10:00|7686.3|7682.5|7683.6|7679.8|7688.8|7685.5|7680.8|7678|93
1670814900000|2022-12-12 03:15:00|7683.8|7680|7686.6|7683.8|7691.8|7688|7683.6|7680|45
1670815200000|2022-12-12 03:20:00|7686.8|7684|7690.4|7687.6|7698.3|7694.6|7686.6|7683|124
1670815500000|2022-12-12 03:25:00|7690.1|7686.6|7684.1|7680.3|7690.6|7686.8|7680.8|7677|44
1670815800000|2022-12-12 03:30:00|7684.4|7680.6|7681|7677.2|7686.1|7683|7678.8|7675.2|25
1670816100000|2022-12-12 03:35:00|7680.8|7677|7677.8|7674|7683.4|7679|7675.8|7672.8|38
1670816400000|2022-12-12 03:40:00|7677|7674.2|7675.8|7673|7679.1|7676|7673.8|7671|21
1670816700000|2022-12-12 03:45:00|7676.1|7672|7673.1|7670.3|7676.8|7673|7672.3|7668.5|41
1670817000000|2022-12-12 03:50:00|7672.8|7670|7671.8|7668|7673.8|7670|7671.8|7668|30
1670817300000|2022-12-12 03:55:00|7672.1|7668.3|7669.1|7665.3|7672.8|7669|7667.1|7663.3|32
1670817600000|2022-12-12 04:00:00|7670.1|7666.3|7672.1|7668.3|7675.1|7672|7669.8|7666|28
1670817900000|2022-12-12 04:05:00|7671.8|7668|7675.8|7673|7676.8|7673|7671.8|7668|39
1670818200000|2022-12-12 04:10:00|7676.3|7673.5|7671.9|7668.1|7677.1|7673.5|7671.1|7667.3|12
1670818500000|2022-12-12 04:15:00|7671.6|7667.8|7671.1|7667.3|7671.6|7667.8|7668.1|7665.1|15
1670818800000|2022-12-12 04:20:00|7670.1|7666.5|7676.9|7673.1|7676.9|7673.1|7669.1|7666.3|25
1670819100000|2022-12-12 04:25:00|7677.9|7674.1|7680.1|7676.3|7680.9|7677.1|7676.9|7673.1|24
1670819400000|2022-12-12 04:30:00|7680.4|7676.6|7677.1|7673.3|7680.9|7677.3|7676.9|7673.3|8
1670819700000|2022-12-12 04:35:00|7677.4|7673.6|7676.9|7673.1|7679.6|7675.8|7674.9|7671.1|10
1670820000000|2022-12-12 04:40:00|7676.6|7673.8|7676.9|7673.1|7678.6|7674.8|7674.9|7671.1|9
1670820300000|2022-12-12 04:45:00|7677.2|7673.4|7677.9|7674.1|7679.2|7675.4|7676.9|7673.1|3
1670820600000|2022-12-12 04:50:00|7677.4|7673.6|7671.9|7668.1|7679.2|7675.4|7671.9|7668.1|27
1670820900000|2022-12-12 04:55:00|7671.1|7668.3|7675.6|7671.8|7678.7|7675.1|7671.1|7667.3|15
1670821200000|2022-12-12 05:00:00|7675.1|7671.3|7677.9|7674.1|7677.9|7674.1|7673.9|7670.1|5
1670821500000|2022-12-12 05:05:00|7677.6|7673.8|7676.6|7672.8|7677.9|7674.1|7674.1|7670.3|8
1670821800000|2022-12-12 05:10:00|7676.4|7672.6|7670.1|7666.3|7677.2|7673.4|7668.9|7666.1|63
1670822100000|2022-12-12 05:15:00|7669.1|7665.9|7670.1|7666.3|7671.9|7668.1|7668.9|7665.1|42
1670822400000|2022-12-12 05:20:00|7669.9|7667.1|7666.9|7663.1|7670.1|7667.1|7662.6|7658.8|51
1670822700000|2022-12-12 05:25:00|7666.7|7663.9|7676.9|7674.1|7676.9|7674.1|7666.7|7663.9|30
1670823000000|2022-12-12 05:30:00|7677.7|7673.9|7692.9|7689.1|7695.4|7691.6|7677.7|7673.9|112
1670823300000|2022-12-12 05:35:00|7692.7|7689.9|7693.7|7689.9|7699.9|7696.1|7689.2|7685.9|62
1670823600000|2022-12-12 05:40:00|7693.9|7690.1|7687.9|7684.1|7693.9|7690.9|7685.9|7682.9|35
1670823900000|2022-12-12 05:45:00|7687.7|7683.9|7677.5|7673.7|7688.2|7685.1|7677.5|7673.7|70
1670824200000|2022-12-12 05:50:00|7678.5|7674.7|7678.2|7674.4|7678.9|7675.9|7669.4|7665.6|44
1670824500000|2022-12-12 05:55:00|7678.5|7674.7|7676|7672.2|7679.3|7675.5|7667.9|7664.9|48
1670824800000|2022-12-12 06:00:00|7675.5|7671.7|7669.7|7665.9|7678|7674.2|7666.5|7663.2|69
1670825100000|2022-12-12 06:05:00|7670|7666.2|7679.2|7675.4|7680.2|7677.2|7667|7663.2|112
1670825400000|2022-12-12 06:10:00|7679|7675.2|7678.7|7674.9|7683.3|7680.5|7673.7|7670.9|101
1670825700000|2022-12-12 06:15:00|7677.9|7674.1|7687.2|7683.4|7688.4|7685.4|7676.5|7672.7|78
1670826000000|2022-12-12 06:20:00|7687.5|7683.7|7667.2|7663.4|7693.2|7690.2|7662.7|7659.2|109
1670826300000|2022-12-12 06:25:00|7667|7663.2|7670.8|7667|7674.2|7671.2|7663.7|7659.9|146
1670826600000|2022-12-12 06:30:00|7671|7667.2|7673|7669.2|7676.3|7672.5|7670|7667|15
1670826900000|2022-12-12 06:35:00|7672.3|7670.2|7672|7668.2|7677|7673|7665.5|7662.2|64
1670827200000|2022-12-12 06:40:00|7672.3|7668.5|7685|7681.2|7687.8|7684|7671.8|7668|270
1670827500000|2022-12-12 06:45:00|7685.5|7681.7|7684.5|7680.7|7689.2|7686.2|7681|7677.2|54
1670827800000|2022-12-12 06:50:00|7685|7681.2|7672|7668.2|7687.8|7684.2|7669.8|7666.2|269
1670828100000|2022-12-12 06:55:00|7672.3|7668.5|7676.7|7672.9|7677.2|7674.4|7665|7662|235
1670828400000|2022-12-12 07:00:00|7677|7673.2|7673.1|7669.3|7677|7673.2|7656.8|7653.2|384
1670828700000|2022-12-12 07:05:00|7672.9|7669.1|7669.4|7665.6|7677.1|7673.5|7667.6|7663.8|202
1670829000000|2022-12-12 07:10:00|7669.6|7665.8|7670.1|7666.3|7671.3|7668.3|7661.8|7658|116
1670829300000|2022-12-12 07:15:00|7670.6|7666.8|7663.7|7659.9|7671.3|7668.3|7660.9|7657.1|139
1670829600000|2022-12-12 07:20:00|7664.7|7660.9|7655.4|7651.6|7668.2|7664.4|7654.9|7651.6|378
1670829900000|2022-12-12 07:25:00|7654.7|7650.9|7669.9|7666.1|7677.2|7673.4|7654.4|7650.9|187
1670830200000|2022-12-12 07:30:00|7668.7|7664.9|7661.1|7657.3|7680.2|7676.6|7661.1|7657.3|425
1670830500000|2022-12-12 07:35:00|7660.9|7658.1|7660.1|7656.3|7670.1|7667.3|7658.4|7654.6|404
1670830800000|2022-12-12 07:40:00|7660.4|7656.6|7659.1|7655.3|7662.1|7659.3|7647.6|7644.6|218
1670831100000|2022-12-12 07:45:00|7658.6|7654.8|7660.1|7656.3|7670.4|7666.6|7657.4|7654.1|230
1670831400000|2022-12-12 07:50:00|7659.1|7657.3|7668.9|7665.1|7674.7|7671.3|7655.6|7652.1|246
1670831700000|2022-12-12 07:55:00|7668.1|7665.3|7643.8|7640|7668.9|7666.1|7638.8|7635.6|572
1670832000000|2022-12-12 08:00:00|7643.6|7639.8|7649.2|7645.4|7654.4|7651.3|7637.6|7634|662
1670832300000|2022-12-12 08:05:00|7648.2|7644.8|7633.8|7630|7652.2|7648.4|7632.1|7629|570
1670832600000|2022-12-12 08:10:00|7632.8|7629|7627.6|7623.8|7639.2|7635.4|7622.6|7618.8|1221
1670832900000|2022-12-12 08:15:00|7627.4|7624.6|7641.2|7637.4|7641.7|7638.1|7627.4|7624.6|931
1670833200000|2022-12-12 08:20:00|7640.7|7636.9|7621.9|7618.1|7640.7|7636.9|7621.4|7617.9|1438
1670833500000|2022-12-12 08:25:00|7621.2|7617.4|7584.6|7581.8|7631.2|7628.1|7584.6|7580.8|6258
1670833800000|2022-12-12 08:30:00|7585.9|7582.1|7587.4|7583.6|7592.9|7589.4|7577.6|7574.1|4185
1670834100000|2022-12-12 08:35:00|7587.2|7583.4|7593|7589.2|7600.2|7597.4|7586.4|7583.4|850
1670834400000|2022-12-12 08:40:00|7593.5|7589.7|7588.7|7585.9|7599.5|7595.9|7587|7583.7|808
1670834700000|2022-12-12 08:45:00|7587|7583.2|7582.2|7578.4|7590.7|7587.4|7574.4|7571.4|870
1670835000000|2022-12-12 08:50:00|7582|7578.2|7592.8|7590|7598.6|7594.8|7580|7576.9|1209
1670835300000|2022-12-12 08:55:00|7593|7589.2|7591.8|7588|7597.9|7594.1|7584.8|7581.2|720
1670835600000|2022-12-12 09:00:00|7591.6|7587.8|7597.8|7594|7609.1|7605.6|7589.1|7585.3|856
1670835900000|2022-12-12 09:05:00|7597.1|7593.3|7591.5|7587.7|7598.3|7594.5|7587|7583.2|481
1670836200000|2022-12-12 09:10:00|7592.2|7588.4|7582.4|7578.6|7595.7|7591.9|7581.4|7578.4|258
1670836500000|2022-12-12 09:15:00|7582.7|7578.9|7585.1|7581.3|7596.2|7593.4|7577.1|7574|1324
1670836800000|2022-12-12 09:20:00|7584.4|7581.6|7590|7586.2|7599|7595.4|7583.6|7580.3|439
1670837100000|2022-12-12 09:25:00|7589.8|7586|7572.7|7568.9|7590|7586.2|7563.4|7560.6|841
1670837400000|2022-12-12 09:30:00|7572.4|7568.6|7570.7|7566.9|7573.9|7570.7|7565.2|7561.6|306
1670837700000|2022-12-12 09:35:00|7571.2|7567.4|7576.2|7573.4|7579.7|7575.9|7564.4|7560.6|584
1670838000000|2022-12-12 09:40:00|7575.6|7572.8|7559.4|7555.6|7578.4|7575.4|7558.6|7555.6|585
1670838300000|2022-12-12 09:45:00|7559.6|7555.8|7562.6|7559.8|7569.6|7566.8|7554.9|7551.8|1134
1670838600000|2022-12-12 09:50:00|7564.6|7560.8|7561.4|7557.6|7566.4|7563.6|7553.4|7550.6|412
1670838900000|2022-12-12 09:55:00|7561.9|7558.6|7560.9|7558.1|7565.7|7562.1|7554.6|7551.1|559
1670839200000|2022-12-12 10:00:00|7561.2|7557.4|7547.6|7544.8|7561.9|7558.4|7546.9|7544.1|1030
1670839500000|2022-12-12 10:05:00|7548.2|7545.4|7557.9|7554.1|7559.6|7556.3|7546.3|7543.3|974
1670839800000|2022-12-12 10:10:00|7558.1|7554.3|7577.4|7573.6|7580.4|7576.6|7552.1|7548.5|705
1670840100000|2022-12-12 10:15:00|7577.2|7574.4|7581.2|7578.4|7584.2|7580.9|7570.2|7566.6|450
1670840400000|2022-12-12 10:20:00|7580.7|7577.9|7587.7|7583.9|7588.9|7585.9|7576.7|7573.6|318
1670840700000|2022-12-12 10:25:00|7586.7|7582.9|7591.4|7588.6|7594.4|7590.9|7582.4|7579.1|720
1670841000000|2022-12-12 10:30:00|7591.7|7587.6|7592.7|7588.9|7593.2|7590.2|7582.4|7579.3|402
1670841300000|2022-12-12 10:35:00|7593.2|7589.4|7582.9|7579.1|7593.2|7589.4|7581.9|7578.9|283
1670841600000|2022-12-12 10:40:00|7581.9|7579.9|7582.4|7579.6|7586.7|7583.9|7581.9|7578.6|419
1670841900000|2022-12-12 10:45:00|7582.9|7580.1|7562.4|7558.6|7583.1|7580.3|7557.7|7554.4|692
1670842200000|2022-12-12 10:50:00|7562.2|7559.4|7568.4|7565.6|7569.2|7566.4|7557.6|7554.6|514
1670842500000|2022-12-12 10:55:00|7568.2|7565.4|7563.4|7559.6|7570.2|7567.4|7559.4|7555.6|221
1670842800000|2022-12-12 11:00:00|7563.2|7560.4|7558.9|7555.1|7575.2|7572.1|7557.3|7553.5|443
1670843100000|2022-12-12 11:05:00|7558.1|7555.3|7565.1|7562.3|7566.6|7563.8|7556.3|7553.3|287
1670843400000|2022-12-12 11:10:00|7565.6|7562.8|7568.1|7565.3|7574.9|7571.3|7564.9|7561.3|334
1670843700000|2022-12-12 11:15:00|7568.6|7564.3|7577.1|7573.3|7586.1|7583.1|7568.6|7564.3|767
1670844000000|2022-12-12 11:20:00|7576.8|7573|7578.1|7574.3|7580.4|7577.6|7572.3|7569|331
1670844300000|2022-12-12 11:25:00|7577.9|7574.1|7573.1|7569.3|7580.1|7576.3|7570.4|7567.6|166
1670844600000|2022-12-12 11:30:00|7573.4|7569.6|7571.1|7568.3|7577.4|7573.6|7567.6|7564|1130
1670844900000|2022-12-12 11:35:00|7571.4|7567.6|7572.4|7569.6|7578.1|7575.3|7569.6|7566.6|377
1670845200000|2022-12-12 11:40:00|7572.1|7569.3|7580.9|7577.1|7584.9|7581.9|7567.6|7564|899
1670845500000|2022-12-12 11:45:00|7581.7|7577.9|7568.6|7565.8|7583.9|7580.1|7566.8|7563.8|515
1670845800000|2022-12-12 11:50:00|7567.8|7564|7561.5|7557.7|7568.8|7565.7|7555.2|7551.7|1047
1670846100000|2022-12-12 11:55:00|7560.8|7558|7560.6|7557.8|7574.3|7571.1|7559.5|7556.7|269
1670846400000|2022-12-12 12:00:00|7561.6|7558|7555.3|7552.5|7567.1|7563.3|7554.3|7551.5|537
1670846700000|2022-12-12 12:05:00|7555|7552.2|7560.3|7556.5|7568.3|7565.2|7553.7|7549.9|307
1670847000000|2022-12-12 12:10:00|7560|7557.2|7566.6|7562.8|7566.6|7562.8|7558.6|7555.8|283
1670847300000|2022-12-12 12:15:00|7566.3|7562.5|7575.4|7571.6|7575.6|7571.8|7561.6|7558.8|656
1670847600000|2022-12-12 12:20:00|7574.1|7571.3|7585.4|7581.6|7586.4|7583.4|7570.6|7567.8|647
1670847900000|2022-12-12 12:25:00|7584.2|7581.4|7582.7|7578.9|7587.2|7583.9|7579.7|7576.1|213
1670848200000|2022-12-12 12:30:00|7583.2|7579.4|7574.2|7570.4|7584.2|7580.9|7570.7|7567.6|938
1670848500000|2022-12-12 12:35:00|7574.4|7570.6|7581.7|7577.9|7581.9|7578.9|7574.4|7570.6|183
1670848800000|2022-12-12 12:40:00|7581.1|7577.3|7593|7589.2|7593.2|7590.2|7579.7|7576.1|1606
1670849100000|2022-12-12 12:45:00|7592.2|7589.4|7579.2|7575.4|7593.7|7590.6|7577.7|7574.1|573
1670849400000|2022-12-12 12:50:00|7578.9|7575.1|7579.4|7576.6|7589.2|7585.6|7577.7|7573.9|335
1670849700000|2022-12-12 12:55:00|7580|7577.2|7588.5|7585.7|7588.5|7585.7|7576.4|7573.1|431
1670850000000|2022-12-12 13:00:00|7588.2|7584.4|7604|7600.2|7617.5|7614.7|7588|7584.4|1486
1670850300000|2022-12-12 13:05:00|7603.8|7600|7617.8|7615|7632.3|7629.5|7598.8|7595.7|1727
1670850600000|2022-12-12 13:10:00|7618.8|7616|7634.5|7630.7|7637.1|7633.5|7613.2|7610.2|759
1670850900000|2022-12-12 13:15:00|7634.8|7631|7649.3|7645.5|7655.6|7652.5|7633.5|7629.7|1115
1670851200000|2022-12-12 13:20:00|7649.5|7645.7|7660.3|7656.5|7667.3|7663.5|7639.3|7636.3|1121
1670851500000|2022-12-12 13:25:00|7659.5|7655.7|7638.3|7634.5|7667.1|7664|7638|7634.2|760
1670851800000|2022-12-12 13:30:00|7638.5|7634.7|7638.6|7634.8|7653.8|7650.5|7633.7|7629.9|580
1670852100000|2022-12-12 13:35:00|7639.1|7635.8|7642.6|7639.8|7649.6|7646.3|7631.6|7627.8|519
1670852400000|2022-12-12 13:40:00|7641.8|7638.8|7639.3|7635.5|7652.1|7649.3|7632|7628.2|445
1670852700000|2022-12-12 13:45:00|7639.6|7635.8|7655.6|7651.8|7655.6|7652.6|7634.9|7632.1|629
1670853000000|2022-12-12 13:50:00|7655.4|7651.6|7616.9|7613.1|7658.1|7654.4|7616.3|7612.5|916
1670853300000|2022-12-12 13:55:00|7617.3|7613.5|7619.1|7615.3|7630.1|7626.3|7611.3|7608.5|1006
1670853600000|2022-12-12 14:00:00|7618.6|7614.8|7588.9|7585.1|7629.7|7626.1|7588.2|7584.4|1391
1670853900000|2022-12-12 14:05:00|7590.2|7586.4|7651.2|7647.4|7651.3|7647.7|7588.4|7584.8|1099
1670854200000|2022-12-12 14:10:00|7650.2|7646.4|7636.7|7632.9|7662.2|7658.4|7629.7|7625.9|1833
1670854500000|2022-12-12 14:15:00|7635.5|7631.7|7663.8|7660|7665.5|7662|7634.5|7630.7|946
1670854800000|2022-12-12 14:20:00|7664.8|7661|7662.3|7658.5|7667.3|7664.2|7646.3|7642.5|973
1670855100000|2022-12-12 14:25:00|7661.5|7658.7|7682|7678.2|7684.3|7681|7655.3|7652.5|1373
1670855400000|2022-12-12 14:30:00|7679.6|7675.8|7703.6|7699.8|7717.1|7714|7665.8|7662.2|1946
1670855700000|2022-12-12 14:35:00|7704.1|7700.3|7690.8|7687|7732.3|7728.8|7685.6|7682.5|2087
1670856000000|2022-12-12 14:40:00|7690.3|7686.5|7718.8|7715|7723.1|7719.3|7689.6|7685.8|1018
1670856300000|2022-12-12 14:45:00|7719.3|7715.5|7747.1|7743.3|7747.1|7743.3|7715.6|7712|1661
1670856600000|2022-12-12 14:50:00|7746.9|7743.1|7733.9|7730.1|7749.6|7745.8|7727.6|7723.8|1168
1670856900000|2022-12-12 14:55:00|7733.6|7730.8|7766.4|7762.6|7773.9|7770.9|7733.6|7730.1|2351
1670857200000|2022-12-12 15:00:00|7765.9|7762.1|7790.4|7786.6|7809.2|7805.4|7764.6|7761.3|2938
1670857500000|2022-12-12 15:05:00|7789.4|7786.4|7797.5|7793.7|7818.4|7814.9|7789.4|7786.4|2282
1670857800000|2022-12-12 15:10:00|7797.9|7794.1|7810.7|7807.9|7823.9|7820.4|7797.9|7794.1|1590
1670858100000|2022-12-12 15:15:00|7811.7|7808.9|7814.1|7810.3|7829.7|7825.9|7793.7|7790.9|2044
1670858400000|2022-12-12 15:20:00|7813.7|7809.9|7835|7831.2|7840.4|7836.2|7810.7|7807.1|1552
1670858700000|2022-12-12 15:25:00|7834.2|7830.4|7837.7|7834.9|7842.2|7838.9|7824.6|7820.8|1153
1670859000000|2022-12-12 15:30:00|7838.4|7834.6|7854.4|7851.6|7863|7859.9|7831.1|7827.6|1830
1670859300000|2022-12-12 15:35:00|7854.2|7851.4|7848.5|7844.7|7859.7|7856.7|7843.7|7840.2|1107
1670859600000|2022-12-12 15:40:00|7849|7845.2|7868.7|7865.9|7872.7|7869.2|7845.2|7841.4|1626
1670859900000|2022-12-12 15:45:00|7868|7864.9|7861.5|7857.7|7869.2|7865.9|7854|7850.7|975
1670860200000|2022-12-12 15:50:00|7860.7|7857.9|7870.3|7866.5|7870.5|7867.5|7850.4|7847.1|2241
1670860500000|2022-12-12 15:55:00|7870|7867.5|7857.2|7853.4|7874.3|7871.5|7842|7838.7|1875
1670860800000|2022-12-12 16:00:00|7857.5|7853.7|7855.5|7851.7|7870|7866.4|7852.2|7849.4|1636
1670861100000|2022-12-12 16:05:00|7855.2|7851.4|7867|7863.2|7870.2|7866.4|7853.2|7849.4|935
1670861400000|2022-12-12 16:10:00|7867.2|7863.4|7858.4|7855.6|7868.2|7864.4|7844.2|7840.6|1229
1670861700000|2022-12-12 16:15:00|7858.2|7855.4|7830.7|7827.9|7866.2|7863.4|7828.4|7824.6|1901
1670862000000|2022-12-12 16:20:00|7830.9|7827.1|7842.7|7838.9|7851.9|7848.4|7829.4|7826.6|1808
1670862300000|2022-12-12 16:25:00|7842.4|7838.6|7838.2|7835.4|7865.5|7862.4|7828.9|7825.9|6121
1670862600000|2022-12-12 16:30:00|7837.4|7833.6|7826|7822.2|7852|7848.9|7824.4|7821.4|4472
1670862900000|2022-12-12 16:35:00|7826.4|7822.6|7812.4|7809.6|7842|7838.2|7807.4|7803.6|2461
1670863200000|2022-12-12 16:40:00|7812.6|7809.8|7821.6|7818.8|7826.4|7822.6|7812.1|7808.8|1341
1670863500000|2022-12-12 16:45:00|7820.9|7817.8|7832.9|7829.1|7849.4|7846.3|7820.9|7817.1|1250
1670863800000|2022-12-12 16:50:00|7833.4|7829.6|7829.4|7825.6|7844.2|7841.1|7827.4|7824.4|940
1670864100000|2022-12-12 16:55:00|7829.9|7826.1|7822.9|7820.1|7837.7|7834.4|7822.9|7820.1|1148
1670864400000|2022-12-12 17:00:00|7823.7|7819.9|7820.4|7816.6|7829.2|7825.4|7816.2|7813.1|976
1670864700000|2022-12-12 17:05:00|7819.6|7816.8|7823.7|7820.9|7831.5|7827.9|7813.2|7810.4|1009
1670865000000|2022-12-12 17:10:00|7824.7|7820.1|7783.5|7779.7|7824.7|7820.9|7779.7|7775.9|1216
1670865300000|2022-12-12 17:15:00|7783.7|7779.9|7792.4|7788.6|7793.9|7790.1|7781.2|7778.1|782
1670865600000|2022-12-12 17:20:00|7791.2|7787.4|7787.7|7784.9|7794.2|7790.4|7781.2|7777.6|799
1670865900000|2022-12-12 17:25:00|7787.4|7784.6|7800.4|7796.6|7806.4|7802.8|7786.4|7782.6|1230
1670866200000|2022-12-12 17:30:00|7799.6|7796.8|7792.4|7789.6|7801.8|7798.8|7781.1|7777.6|927
1670866500000|2022-12-12 17:35:00|7792.6|7788.6|7786.9|7783.1|7796.4|7792.8|7783.4|7779.6|446
1670866800000|2022-12-12 17:40:00|7785.9|7782.1|7785.4|7782.6|7792.6|7788.8|7774.9|7772.1|827
1670867100000|2022-12-12 17:45:00|7785.6|7782.8|7814.9|7811.1|7820.9|7817.3|7785.1|7781.8|800
1670867400000|2022-12-12 17:50:00|7815.2|7811.4|7849.2|7846.4|7850.4|7846.9|7815.2|7811.4|1200
1670867700000|2022-12-12 17:55:00|7850|7846.2|7838.4|7834.6|7854.7|7851.4|7833.2|7830.1|673
1670868000000|2022-12-12 18:00:00|7838.2|7834.4|7808.4|7804.6|7844.2|7840.4|7806.6|7803.6|885
1670868300000|2022-12-12 18:05:00|7808.6|7804.8|7830.2|7827.4|7831.4|7828.1|7806.4|7803.1|1033
1670868600000|2022-12-12 18:10:00|7829.9|7827.1|7824.2|7821.4|7831.4|7828.4|7817.9|7814.4|623
1670868900000|2022-12-12 18:15:00|7825.2|7822.4|7819.7|7816.9|7830.4|7827.4|7819.4|7816.1|483
1670869200000|2022-12-12 18:20:00|7819.4|7816.6|7817.2|7814.4|7831.2|7827.4|7815.7|7812.6|548
1670869500000|2022-12-12 18:25:00|7818.2|7815.1|7826.9|7823.1|7830.4|7827.4|7814.2|7811.1|550
1670869800000|2022-12-12 18:30:00|7827.2|7823.4|7817|7813.2|7839|7835.9|7817|7813.2|602
1670870100000|2022-12-12 18:35:00|7816.7|7812.9|7810.2|7807.4|7818|7814.9|7802.2|7798.4|534
1670870400000|2022-12-12 18:40:00|7811|7807.2|7806.7|7802.9|7815.4|7812.4|7804|7800.6|690
1670870700000|2022-12-12 18:45:00|7807|7804.2|7808.2|7804.4|7816.5|7812.9|7803.7|7800.2|228
1670871000000|2022-12-12 18:50:00|7808.5|7804.7|7808|7805.2|7813.3|7810.5|7798.8|7795|711
1670871300000|2022-12-12 18:55:00|7809|7807.2|7815|7811.2|7820.3|7816.5|7802.3|7799.2|799
1670871600000|2022-12-12 19:00:00|7814.7|7810.9|7808|7804.2|7820.8|7817|7808|7804.2|767
1670871900000|2022-12-12 19:05:00|7807.8|7805|7796|7792.2|7816.8|7813.2|7795.5|7791.9|644
1670872200000|2022-12-12 19:10:00|7796.3|7792.5|7801.5|7798.7|7807.8|7804.7|7789|7786.2|1890
1670872500000|2022-12-12 19:15:00|7801.8|7799|7801|7797.2|7818.5|7815.7|7797.8|7794.2|1790
1670872800000|2022-12-12 19:20:00|7800|7796.4|7833|7830.2|7841.6|7838|7799.8|7796.2|2658
1670873100000|2022-12-12 19:25:00|7832.6|7829.8|7808.8|7805|7838.6|7832.8|7808.6|7805|11470
1670873400000|2022-12-12 19:30:00|7809.3|7805.5|7811.3|7808.5|7826.8|7824|7808.8|7805.5|2086
1670873700000|2022-12-12 19:35:00|7812.1|7808.3|7814.8|7812|7816.8|7813.5|7805.6|7802.8|639
1670874000000|2022-12-12 19:40:00|7814.6|7810.8|7810.8|7808|7819.8|7816|7810.8|7807.8|232
1670874300000|2022-12-12 19:45:00|7811.8|7807|7812.1|7809.3|7815.6|7812.3|7807.1|7804.3|330
1670874600000|2022-12-12 19:50:00|7811.5|7808.7|7825.1|7822.3|7828.6|7825|7808.8|7805.3|454
1670874900000|2022-12-12 19:55:00|7825.8|7823|7812.8|7810|7828.6|7824.8|7812.3|7809|266
1670875200000|2022-12-12 20:00:00|7813.6|7809.8|7821.8|7819|7821.8|7819|7810.8|7808|287
1670875500000|2022-12-12 20:05:00|7819.8|7818|7827.8|7825|7828.8|7826|7818.8|7816|190
1670875800000|2022-12-12 20:10:00|7829.1|7825.3|7829.9|7826.1|7838.8|7836|7827.6|7824.3|220
1670876100000|2022-12-12 20:15:00|7829.6|7826.8|7837.6|7833.8|7837.6|7833.8|7826.9|7824.1|106
1670876400000|2022-12-12 20:20:00|7837.1|7833.3|7832.6|7828.8|7837.1|7833.3|7829.9|7826.3|152
1670876700000|2022-12-12 20:25:00|7832.4|7829.6|7839.6|7835.8|7844.1|7841.1|7831.9|7828.3|205
1670877000000|2022-12-12 20:30:00|7839.9|7836.1|7841.1|7837.3|7849.9|7846.1|7838.6|7835.3|421
1670877300000|2022-12-12 20:35:00|7840.9|7837.1|7839.9|7836.1|7843.6|7840.1|7837.9|7834.6|136
1670877600000|2022-12-12 20:40:00|7839.6|7836.8|7835.6|7832.8|7841.9|7838.1|7832.9|7829.1|204
1670877900000|2022-12-12 20:45:00|7835.9|7832.1|7839.9|7837.1|7842.9|7839.8|7834.9|7831.1|252
1670878200000|2022-12-12 20:50:00|7840.4|7837.6|7844.1|7841.3|7847.1|7843.6|7837.4|7834.3|251
1670878500000|2022-12-12 20:55:00|7844.4|7841.6|7845.4|7841.6|7849.4|7846.6|7840.4|7837.6|203
1670878800000|2022-12-12 21:00:00|7844.4|7841.3|7847.4|7843.6|7848.1|7844.6|7841.4|7837.6|103
1670879100000|2022-12-12 21:05:00|7846.4|7842.6|7838.9|7835.1|7847.4|7843.6|7838.1|7835.1|753
1670879400000|2022-12-12 21:10:00|7839.1|7835.3|7841.2|7837.4|7843.4|7839.6|7838.9|7835.3|326
1670879700000|2022-12-12 21:15:00|7840.9|7837.1|7843.2|7839.4|7844.2|7841.1|7837.9|7834.4|707
1670880000000|2022-12-12 21:20:00|7843.5|7839.7|7849.2|7845.4|7849.2|7845.4|7842.2|7838.4|181
1670880300000|2022-12-12 21:25:00|7848|7845.2|7836.2|7832.4|7850.5|7846.7|7835|7831.4|135
1670880600000|2022-12-12 21:30:00|7836|7832.2|7840.5|7836.7|7842.5|7838.7|7835|7831.4|323
1670880900000|2022-12-12 21:35:00|7839.5|7835.7|7838.8|7835|7840.8|7837|7835.7|7831.9|147
1670881200000|2022-12-12 21:40:00|7839.2|7835.4|7835.5|7831.7|7841.5|7837.7|7834.5|7830.7|79
1670881500000|2022-12-12 21:45:00|7835.8|7832|7830.8|7827|7839.5|7836|7830.3|7826.5|160
1670881800000|2022-12-12 21:50:00|7829.5|7826.7|7829.3|7825.5|7830.8|7827.7|7826.8|7823.5|134
1670882100000|2022-12-12 21:55:00|7829.8|7826|7827|7823.2|7829.8|7826|7826|7822|100
1670882400000|2022-12-12 22:00:00|7827.3|7823.5|7827|7823.2|7827.3|7823.5|7825.8|7823|1
1670883000000|2022-12-12 22:10:00|7828|7824.2|7834|7831.2|7834.3|7831.5|7828|7824.2|23
1670884500000|2022-12-12 22:35:00|7834.1|7831.3|7834.1|7831.3|7834.1|7831.3|7834.1|7831.3|0
1670885100000|2022-12-12 22:45:00|7833.1|7830.3|7833.8|7830|7833.8|7830.3|7833.1|7829.5|1
1670885700000|2022-12-12 22:55:00|7832.6|7828.8|7824.1|7816.3|7832.6|7828.8|7818.1|7814.3|5
1670893200000|2022-12-13 01:00:00|7838.9|7831.1|7835.7|7831.9|7851.7|7846.6|7827.4|7823.6|286
1670893500000|2022-12-13 01:05:00|7835.9|7832.1|7852.6|7848.8|7852.9|7849.1|7835.9|7832.1|90
1670893800000|2022-12-13 01:10:00|7852.9|7849.1|7856.7|7852.9|7862.4|7858.6|7851.4|7847.8|69
1670894100000|2022-12-13 01:15:00|7856.9|7853.1|7859.4|7855.6|7861.4|7857.4|7851.2|7846.4|90
1670894400000|2022-12-13 01:20:00|7860.2|7856.4|7861.2|7857.4|7861.7|7858.6|7857.2|7852.4|83
1670894700000|2022-12-13 01:25:00|7861.4|7858.4|7878.2|7874.4|7880.4|7876.6|7859.2|7855.4|293
1670895000000|2022-12-13 01:30:00|7877.9|7875.1|7864.9|7861.1|7880.7|7876.9|7861.7|7857.9|112
1670895300000|2022-12-13 01:35:00|7865.2|7861.4|7857.7|7853.9|7870.7|7866.2|7855.7|7851.9|69
1670895600000|2022-12-13 01:40:00|7857.4|7853.6|7867.7|7864.9|7873|7869.2|7857.4|7853.6|170
1670895900000|2022-12-13 01:45:00|7867.2|7864.4|7878.7|7875.9|7878.7|7875.9|7866.9|7863.1|70
1670896200000|2022-12-13 01:50:00|7882|7878.2|7881.5|7877.7|7882.5|7878.7|7877.5|7873.9|85
1670896500000|2022-12-13 01:55:00|7881|7877.2|7879.7|7875.9|7883.7|7879.9|7877|7873.9|34
1670896800000|2022-12-13 02:00:00|7879.5|7875.7|7881.5|7877.7|7883.7|7880.9|7877.7|7874.2|44
1670897100000|2022-12-13 02:05:00|7881.7|7877.9|7885|7881.2|7889|7885.9|7881.7|7877.9|90
1670897400000|2022-12-13 02:10:00|7884.7|7880.9|7890.5|7886.7|7894|7890.9|7884.7|7880.9|141
1670897700000|2022-12-13 02:15:00|7890.2|7886.4|7886.2|7882.4|7890.2|7887.2|7885.2|7881.9|22
1670898000000|2022-12-13 02:20:00|7885.2|7882.2|7881.2|7877.4|7887.2|7884.2|7879.7|7876.2|28
1670898300000|2022-12-13 02:25:00|7881.5|7877.7|7879.7|7875.9|7884.5|7880.7|7879.7|7875.9|33
1670898600000|2022-12-13 02:30:00|7880|7876.2|7886|7882.2|7892.5|7888.7|7879.7|7875.9|240
1670898900000|2022-12-13 02:35:00|7886.2|7882.4|7897.2|7893.4|7897.5|7894.4|7885|7881.2|78
1670899200000|2022-12-13 02:40:00|7897|7893.2|7913.5|7909.7|7914.7|7910.7|7897|7893.2|211
1670899500000|2022-12-13 02:45:00|7913.3|7910.5|7916.3|7912.5|7920.8|7917|7910|7906.2|457
1670899800000|2022-12-13 02:50:00|7916.5|7912.7|7912.3|7908.5|7918.3|7914.5|7909.3|7906.5|424
1670900100000|2022-12-13 02:55:00|7911.8|7908|7913.8|7911|7925.6|7922|7911.3|7907.5|230
1670900400000|2022-12-13 03:00:00|7914.3|7910.5|7909.3|7905.5|7917.8|7914.5|7908.8|7905|54
1670900700000|2022-12-13 03:05:00|7909.5|7905.7|7909.8|7906|7911.5|7907.8|7902.6|7898.8|114
1670901000000|2022-12-13 03:10:00|7910|7906.2|7920.8|7917|7925.8|7922|7909.5|7905.7|267
1670901300000|2022-12-13 03:15:00|7920.6|7916.8|7908.5|7904.7|7920.8|7917|7908|7904.2|134
1670901600000|2022-12-13 03:20:00|7909|7905.2|7908.8|7905|7912.5|7909.5|7906|7902.5|110
1670901900000|2022-12-13 03:25:00|7909.8|7906|7910.8|7907|7912.8|7909|7907.5|7903.7|57
1670902200000|2022-12-13 03:30:00|7909.8|7906|7908.3|7905.5|7911|7907.2|7906.3|7903|198
1670902500000|2022-12-13 03:35:00|7909.3|7906.5|7909.3|7906.5|7910.8|7907.5|7909.3|7905.7|48
1670902800000|2022-12-13 03:40:00|7909.5|7905.7|7908.5|7905.7|7911.3|7907.5|7908.3|7905.5|17
1670903100000|2022-12-13 03:45:00|7908.3|7905.5|7910.6|7906.8|7910.6|7906.8|7908.3|7905.3|97
1670903400000|2022-12-13 03:50:00|7910.3|7907.5|7910.3|7906.5|7913.3|7909.8|7910.3|7906.5|16
1670903700000|2022-12-13 03:55:00|7909.6|7905.8|7908.3|7905.5|7910.1|7906.5|7908.3|7905.3|50
1670904000000|2022-12-13 04:00:00|7908.6|7905.8|7903.3|7899.5|7909.3|7906.5|7901.3|7898.3|53
1670904300000|2022-12-13 04:05:00|7902.3|7899.3|7900.3|7897.5|7904.8|7901|7900.1|7897.3|41
1670904600000|2022-12-13 04:10:00|7901.1|7897.3|7898.8|7895|7901.1|7897.5|7897.3|7893.5|39
1670904900000|2022-12-13 04:15:00|7899.3|7895.5|7908.3|7904.5|7909.3|7905.5|7896.3|7893.3|40
1670905200000|2022-12-13 04:20:00|7907.6|7903.8|7907.3|7903.5|7907.6|7904.5|7905.6|7902.8|11
1670905500000|2022-12-13 04:25:00|7907.1|7903.3|7906.3|7902.5|7908.1|7905.3|7905.1|7901.3|48
1670905800000|2022-12-13 04:30:00|7907.3|7903.5|7915.6|7911.8|7915.6|7912|7905.3|7901.8|43
1670906100000|2022-12-13 04:35:00|7915.3|7912.5|7915.1|7911.3|7918.3|7914.8|7915.1|7911.3|17
1670906400000|2022-12-13 04:40:00|7915.3|7911.5|7918.8|7915|7918.8|7915|7914.3|7910.8|22
1670906700000|2022-12-13 04:45:00|7918.3|7914.5|7920.4|7916.6|7921.6|7917.8|7918.1|7914.3|15
1670907000000|2022-12-13 04:50:00|7920.6|7916.8|7921.4|7917.6|7922.1|7918.6|7920.6|7916.8|8
1670907300000|2022-12-13 04:55:00|7920.1|7916.3|7919.4|7915.6|7922.4|7918.8|7919.4|7915.6|8
1670907600000|2022-12-13 05:00:00|7920.4|7916.6|7922.4|7919.6|7923.1|7919.6|7919.1|7915.3|3
1670907900000|2022-12-13 05:05:00|7924.1|7920.3|7924.1|7920.3|7929.4|7925.6|7923.4|7919.6|81
1670908200000|2022-12-13 05:10:00|7923.9|7920.1|7925.4|7921.6|7926.4|7922.6|7923.4|7919.6|18
1670908500000|2022-12-13 05:15:00|7925.6|7921.8|7930.1|7927.3|7932.6|7929.6|7925.4|7921.6|341
1670908800000|2022-12-13 05:20:00|7929.9|7927.1|7931.9|7929.1|7932.4|7929.1|7929.1|7925.8|43
1670909100000|2022-12-13 05:25:00|7932.1|7928.3|7931.9|7929.1|7932.1|7929.1|7929.1|7925.3|24
1670909400000|2022-12-13 05:30:00|7932.1|7929.3|7924.6|7920.8|7938.4|7935.3|7916.4|7912.6|465
1670909700000|2022-12-13 05:35:00|7925.1|7921.3|7928.6|7924.8|7934.9|7931.3|7924.4|7920.6|129
1670910000000|2022-12-13 05:40:00|7929.1|7925.3|7928.1|7924.3|7937.4|7933.6|7926.1|7922.3|55
1670910300000|2022-12-13 05:45:00|7928.4|7924.6|7936.1|7932.3|7936.9|7933.3|7926.4|7922.6|122
1670910600000|2022-12-13 05:50:00|7936.6|7932.8|7932.2|7928.4|7938.1|7935.1|7929.1|7926.1|194
1670910900000|2022-12-13 05:55:00|7932.7|7928.9|7929.4|7925.6|7936.9|7933.1|7923.4|7920.4|69
1670911200000|2022-12-13 06:00:00|7929.7|7925.9|7922.7|7918.9|7931.2|7927.9|7922.7|7918.9|57
1670911500000|2022-12-13 06:05:00|7923.4|7919.6|7921.4|7918.6|7927.4|7923.6|7919.7|7916.4|136
1670911800000|2022-12-13 06:10:00|7921.7|7917.9|7914.9|7912.1|7921.7|7917.9|7906.4|7903.6|285
1670912100000|2022-12-13 06:15:00|7915.7|7911.9|7924.2|7921.4|7927.2|7924.1|7915.7|7911.9|123
1670912400000|2022-12-13 06:20:00|7924.4|7920.6|7913.9|7911.1|7924.4|7920.6|7911.9|7909.1|192
1670912700000|2022-12-13 06:25:00|7913.7|7910.9|7914.4|7910.6|7922.2|7918.9|7910.9|7908.1|63
1670913000000|2022-12-13 06:30:00|7913.7|7909.9|7920.9|7917.1|7923.9|7920.4|7913.2|7909.4|58
1670913300000|2022-12-13 06:35:00|7921.4|7917.6|7933.7|7929.9|7933.9|7930.4|7921.4|7917.6|123
1670913600000|2022-12-13 06:40:00|7932.9|7929.1|7927.9|7924.1|7932.9|7929.1|7925.9|7922.1|104
1670913900000|2022-12-13 06:45:00|7926.9|7925.1|7933|7929.2|7935.2|7931.9|7926.4|7923.6|240
1670914200000|2022-12-13 06:50:00|7932.5|7928.7|7930.5|7926.7|7934.7|7930.9|7929.5|7925.7|93
1670914500000|2022-12-13 06:55:00|7930.7|7926.9|7936.2|7932.4|7938.7|7935.9|7929.5|7925.7|180
1670914800000|2022-12-13 07:00:00|7936.7|7933.4|7932.5|7928.7|7936.7|7933.4|7928.5|7924.7|126
1670915100000|2022-12-13 07:05:00|7933|7929.7|7947.5|7943.7|7948.2|7944.7|7930.5|7927.7|503
1670915400000|2022-12-13 07:10:00|7947|7944.7|7942.2|7939.4|7948.5|7945.4|7939.2|7936.2|372
1670915700000|2022-12-13 07:15:00|7942.5|7939.7|7940|7936.2|7946.7|7942.9|7936.5|7932.7|133
1670916000000|2022-12-13 07:20:00|7940.2|7936.4|7944.5|7941.7|7945.7|7941.9|7933.5|7929.7|138
1670916300000|2022-12-13 07:25:00|7945.2|7941.4|7946.5|7942.7|7951.2|7947.7|7941|7937.2|353
1670916600000|2022-12-13 07:30:00|7946.2|7943.4|7950.5|7946.7|7956|7952.2|7945.5|7942.7|855
1670916900000|2022-12-13 07:35:00|7949.5|7946.4|7966.8|7963|7969.5|7965.7|7949.5|7946.4|620
1670917200000|2022-12-13 07:40:00|7967.3|7963.5|7964.5|7960.7|7973.8|7970|7957|7953.7|760
1670917500000|2022-12-13 07:45:00|7965.3|7961.5|7943.5|7939.7|7965.3|7961.7|7942.5|7938.9|489
1670917800000|2022-12-13 07:50:00|7942.5|7940.7|7938|7934.2|7947.5|7944|7935|7932.2|449
1670918100000|2022-12-13 07:55:00|7937.2|7933.4|7940.8|7937|7941.8|7939|7935|7932.2|360
1670918400000|2022-12-13 08:00:00|7941|7937.2|7933.7|7930.9|7946.5|7943.5|7926.2|7922.4|832
1670918700000|2022-12-13 08:05:00|7933.5|7930.7|7910.5|7906.7|7934.8|7931.5|7901.8|7898.4|836
1670919000000|2022-12-13 08:10:00|7910.8|7907|7915|7911.2|7919.5|7916|7904.5|7901.2|619
1670919300000|2022-12-13 08:15:00|7915.5|7911.7|7932|7928.2|7943|7939.2|7914.3|7911.2|1016
1670919600000|2022-12-13 08:20:00|7932.5|7928.7|7959.8|7957|7962|7958.2|7931|7927.5|1084
1670919900000|2022-12-13 08:25:00|7960|7957.2|7928.5|7925.7|7964.5|7961|7926.8|7922|5977
1670920200000|2022-12-13 08:30:00|7929.3|7925.5|7954.3|7950.5|7961.3|7958.5|7929.3|7925.5|4004
1670920500000|2022-12-13 08:35:00|7953.3|7949.5|7951.8|7948|7958|7954.8|7941.3|7938.5|689
1670920800000|2022-12-13 08:40:00|7951|7948.2|7938.8|7935|7952.8|7950|7936.5|7933.2|1347
1670921100000|2022-12-13 08:45:00|7938|7935.2|7941.5|7937.7|7945.8|7942.7|7936|7932.2|600
1670921400000|2022-12-13 08:50:00|7942|7938.2|7935|7932.2|7942|7938.2|7930.5|7926.7|475
1670921700000|2022-12-13 08:55:00|7934.6|7931.8|7944|7940.2|7945.8|7942.5|7933|7929.5|638
1670922000000|2022-12-13 09:00:00|7945|7941.2|7947.8|7945|7951.8|7948.8|7941.1|7937.3|1324
1670922300000|2022-12-13 09:05:00|7946.8|7944|7949.3|7945.5|7952.1|7949|7943.6|7940|574
1670922600000|2022-12-13 09:10:00|7949.1|7945.3|7931.8|7929|7952.3|7949.3|7927.6|7924.8|791
1670922900000|2022-12-13 09:15:00|7932.1|7928.3|7949.1|7945.3|7950.1|7946.3|7923.6|7919.8|748
1670923200000|2022-12-13 09:20:00|7949.8|7946.3|7946.1|7942.3|7951.1|7947.3|7937.3|7934.5|707
1670923500000|2022-12-13 09:25:00|7945.1|7942|7940.8|7938|7946.1|7943|7936.3|7933.5|865
1670923800000|2022-12-13 09:30:00|7942.1|7938.3|7959.1|7955.3|7960.8|7957.8|7941.6|7938.3|942
1670924100000|2022-12-13 09:35:00|7958.3|7954.5|7947.8|7944|7966.1|7962.3|7932.1|7929.3|854
1670924400000|2022-12-13 09:40:00|7947.6|7944.8|7911.1|7907.3|7949.8|7947|7908.1|7904.3|840
1670924700000|2022-12-13 09:45:00|7910.1|7906.3|7903.3|7899.5|7910.1|7906.3|7889.6|7886.5|1553
1670925000000|2022-12-13 09:50:00|7903.6|7899.8|7914.8|7911|7917.8|7914|7901.6|7897.8|814
1670925300000|2022-12-13 09:55:00|7915.1|7911.3|7910.1|7906.3|7917.1|7913.3|7904.1|7900.5|355
1670925600000|2022-12-13 10:00:00|7910.3|7906.5|7890.1|7886.3|7911.1|7908|7880.6|7876.5|861
1670925900000|2022-12-13 10:05:00|7890.3|7886.5|7886.3|7882.5|7903.6|7900.5|7883.6|7880|761
1670926200000|2022-12-13 10:10:00|7886.1|7882.3|7903.4|7900.6|7906.1|7902.3|7878.8|7875.8|1034
1670926500000|2022-12-13 10:15:00|7903.1|7900.3|7903.1|7899.3|7908.4|7905.3|7895.1|7891.3|427
1670926800000|2022-12-13 10:20:00|7902.1|7899.1|7912.9|7909.1|7914.1|7910.3|7901.1|7897.3|295
1670927100000|2022-12-13 10:25:00|7913.9|7910.1|7917.1|7913.3|7924.4|7921.3|7907.6|7904.1|792
1670927400000|2022-12-13 10:30:00|7917.4|7913.6|7924.1|7920.3|7924.1|7921.3|7907.4|7904.3|541
1670927700000|2022-12-13 10:35:00|7924.9|7921.1|7916.1|7913.3|7926.1|7922.3|7910.4|7906.6|405
1670928000000|2022-12-13 10:40:00|7915.1|7912.3|7930.4|7926.6|7938.6|7934.8|7913.1|7909.3|922
1670928300000|2022-12-13 10:45:00|7929.9|7926.1|7929.6|7926.8|7938.4|7934.6|7927.4|7923.6|795
1670928600000|2022-12-13 10:50:00|7930.4|7926.6|7929.4|7925.6|7940.6|7936.8|7925.9|7922.8|317
1670928900000|2022-12-13 10:55:00|7929.1|7925.3|7920.6|7916.8|7932.1|7928.8|7919.9|7916.8|330
1670929200000|2022-12-13 11:00:00|7920.9|7917.1|7916.1|7912.3|7931.6|7927.8|7913.1|7910.1|1187
1670929500000|2022-12-13 11:05:00|7916.4|7912.6|7912.4|7908.6|7917.9|7914.3|7906.9|7903.1|521
1670929800000|2022-12-13 11:10:00|7912.1|7909.3|7904.9|7901.1|7922.1|7918.3|7904.9|7901.1|254
1670930100000|2022-12-13 11:15:00|7904.1|7901.3|7900.6|7896.8|7913.1|7909.3|7897.9|7894.3|652
1670930400000|2022-12-13 11:20:00|7901.1|7897.3|7898.1|7895.3|7907.9|7905.1|7891.9|7888.8|785
1670930700000|2022-12-13 11:25:00|7898.6|7894.8|7897.9|7894.1|7903.4|7899.6|7893.1|7890.3|449
1670931000000|2022-12-13 11:30:00|7897.4|7893.6|7892.6|7888.8|7907.1|7904.1|7891.6|7887.8|938
1670931300000|2022-12-13 11:35:00|7892.4|7889.6|7893.9|7890.1|7900.1|7896.3|7889.9|7886.8|721
1670931600000|2022-12-13 11:40:00|7893.6|7889.8|7882.6|7878.8|7893.6|7890.1|7879.6|7876.6|757
1670931900000|2022-12-13 11:45:00|7883.6|7879.8|7881.6|7878.8|7885.4|7881.8|7878.9|7875.8|800
1670932200000|2022-12-13 11:50:00|7880.6|7877.8|7879.9|7876.1|7884.4|7880.8|7870.4|7867.1|1095
1670932500000|2022-12-13 11:55:00|7879.7|7875.9|7875.9|7873.1|7879.7|7875.9|7873.7|7869.9|169
1670932800000|2022-12-13 12:00:00|7875.7|7872.9|7877.4|7873.6|7878.4|7874.9|7871.4|7868.1|283
1670933100000|2022-12-13 12:05:00|7876.9|7873.1|7855.7|7852.9|7877.2|7873.4|7850.9|7846.6|770
1670933400000|2022-12-13 12:10:00|7855.9|7852.1|7858.7|7854.9|7864.4|7861.6|7847.4|7843.6|559
1670933700000|2022-12-13 12:15:00|7858.9|7855.1|7862.4|7859.6|7867.7|7864.9|7855.7|7851.9|229
1670934000000|2022-12-13 12:20:00|7862.7|7859.9|7871.9|7868.1|7873.2|7869.6|7860.7|7856.9|287
1670934300000|2022-12-13 12:25:00|7872.2|7868.4|7868.9|7865.1|7881.7|7878.4|7868.4|7864.6|345
1670934600000|2022-12-13 12:30:00|7867.9|7865.9|7878.2|7874.4|7886.9|7883.9|7867.9|7865.9|897
1670934900000|2022-12-13 12:35:00|7877.9|7874.1|7881.4|7877.6|7890.4|7887.4|7875.9|7872.4|453
1670935200000|2022-12-13 12:40:00|7881.2|7877.4|7858.9|7855.1|7881.4|7878.4|7857.7|7853.9|243
1670935500000|2022-12-13 12:45:00|7859.4|7855.6|7882.7|7879.9|7882.9|7879.9|7855.7|7852.6|272
1670935800000|2022-12-13 12:50:00|7882.9|7880.1|7872.7|7869.9|7890.4|7886.6|7868.7|7865.6|289
1670936100000|2022-12-13 12:55:00|7872.2|7869.4|7895.4|7891.6|7898.4|7895.6|7870.2|7867.4|609
1670936400000|2022-12-13 13:00:00|7895.2|7892.4|7884.4|7881.6|7899.7|7895.9|7874.4|7870.6|543
1670936700000|2022-12-13 13:05:00|7885.2|7881.4|7879.4|7875.6|7885.4|7882.1|7867.7|7864.6|573
1670937000000|2022-12-13 13:10:00|7879.2|7875.4|7891.2|7887.4|7902.9|7899.4|7879.2|7875.4|523
1670937300000|2022-12-13 13:15:00|7891.9|7888.1|7894.9|7891.1|7896.4|7893.1|7877.2|7873.4|495
1670937600000|2022-12-13 13:20:00|7895.4|7891.6|7908.2|7904.4|7911.7|7908.4|7894.2|7890.7|721
1670937900000|2022-12-13 13:25:00|7907.7|7903.9|7902.7|7898.9|7912.5|7909.4|7890|7886.2|702
1670938200000|2022-12-13 13:30:00|7907.2|7903.4|7947.2|7943.4|7992.7|7988.9|7906|7902.9|5063
1670938500000|2022-12-13 13:35:00|7947.5|7943.7|7989.2|7985.4|7995.5|7989.7|7942.7|7938.9|1468
1670938800000|2022-12-13 13:40:00|7989|7985.2|7986.5|7982.7|7999.2|7995.4|7973.2|7969.4|2774
1670939100000|2022-12-13 13:45:00|7986.7|7982.9|7972.2|7968.4|7989.7|7985.9|7959.2|7955.4|1075
1670939400000|2022-12-13 13:50:00|7972|7968.2|7944|7941.2|7985.2|7981.4|7939.2|7935.7|686
1670939700000|2022-12-13 13:55:00|7944.2|7941.4|7976.7|7972.9|7977|7973.7|7940.5|7937.7|838
1670940000000|2022-12-13 14:00:00|7977|7973.2|7994|7990.2|7997.2|7993.9|7965.2|7961.9|1129
1670940300000|2022-12-13 14:05:00|7994.2|7990.4|7982.2|7978.4|8001.7|7997.9|7969.2|7965.7|1481
1670940600000|2022-12-13 14:10:00|7982.7|7978.9|7997.7|7993.9|8003.7|8000.4|7981.2|7977.4|2169
1670940900000|2022-12-13 14:15:00|7996.7|7994.9|7998|7995.2|8013.7|8010.4|7987.2|7983.7|1752
1670941200000|2022-12-13 14:20:00|7997.5|7994.2|7978.5|7974.7|8005.7|8002.9|7974.2|7970.9|1255
1670941500000|2022-12-13 14:25:00|7978.7|7974.9|7956|7952.2|7990.5|7986.7|7938.2|7934.4|1279
1670941800000|2022-12-13 14:30:00|7955.7|7951.9|7965.7|7962.9|7973.7|7970.2|7953.2|7949.9|2411
1670942100000|2022-12-13 14:35:00|7965.2|7962.4|7982|7978.2|7982.2|7979.4|7961.2|7958.4|2349
1670942400000|2022-12-13 14:40:00|7982.2|7978.4|7989.2|7986.4|8001|7997.4|7972.2|7969.2|1374
1670942700000|2022-12-13 14:45:00|7990|7986.2|7985.5|7982.7|8000.2|7996.4|7980.5|7977.2|1466
1670943000000|2022-12-13 14:50:00|7985|7982.2|8052.7|8049.9|8060|8056.9|7982.7|7979.2|4147
1670943300000|2022-12-13 14:55:00|8053|8049.2|8032|8028.2|8072.5|8069.4|8031.2|8028.2|3896
1670943600000|2022-12-13 15:00:00|8031.2|8028.4|8014.2|8010.4|8048.2|8044.4|8011.5|8008.4|1759
1670943900000|2022-12-13 15:05:00|8014.5|8011.7|8033.5|8029.7|8042.5|8038.7|8010.7|8007.7|1432
1670944200000|2022-12-13 15:10:00|8033.7|8029.9|8022.2|8018.4|8037.5|8034.4|8017.2|8013.4|2019
1670944500000|2022-12-13 15:15:00|8022|8018.2|8004|8001.2|8025|8021.4|7993.7|7990.2|2106
1670944800000|2022-12-13 15:20:00|8005|8002.2|8000.2|7997.4|8011.7|8008.4|7995.5|7991.9|1623
1670945100000|2022-12-13 15:25:00|8000.5|7996.7|7996.3|7993.5|8006.5|8003|7980.8|7977.2|1701
1670945400000|2022-12-13 15:30:00|7995.8|7993|8048|8044.2|8048|8044.5|7994.8|7991.2|2753
1670945700000|2022-12-13 15:35:00|8047.3|8044.5|8022.3|8018.5|8054|8050.7|8019.8|8016.7|1331
1670946000000|2022-12-13 15:40:00|8022.5|8018.7|8050|8046.2|8054.5|8051|8011|8008|1446
1670946300000|2022-12-13 15:45:00|8049.5|8045.7|8018|8014.2|8053.3|8050.2|8016.8|8013.2|1250
1670946600000|2022-12-13 15:50:00|8015.8|8013|8021.3|8017.5|8027.3|8023.7|8012.3|8008.7|1137
1670946900000|2022-12-13 15:55:00|8021|8017.2|8013.5|8009.7|8024.8|8021|8009|8005.2|1174
1670947200000|2022-12-13 16:00:00|8014|8010.2|8040|8036.2|8047.5|8044|8014|8010.2|998
1670947500000|2022-12-13 16:05:00|8040.3|8036.5|8029.5|8025.7|8053.3|8050|8027.3|8023.7|1279
1670947800000|2022-12-13 16:10:00|8028.8|8026|8049.5|8045.7|8050.5|8047.2|8027.3|8023.7|774
1670948100000|2022-12-13 16:15:00|8049|8045.2|8070.8|8067|8084.3|8081|8038.5|8034.7|1955
1670948400000|2022-12-13 16:20:00|8070.5|8068|8058.8|8055|8077.8|8074|8049|8046|1754
1670948700000|2022-12-13 16:25:00|8059|8055.2|8066.5|8062.7|8090.5|8085.9|8047.8|8044.2|9275
1670949000000|2022-12-13 16:30:00|8065.5|8061.7|8091.5|8087.7|8094|8091.2|8064.5|8061.7|4873
1670949300000|2022-12-13 16:35:00|8090.7|8087.9|8080.7|8076.9|8097.5|8094.2|8076|8072.2|2055
1670949600000|2022-12-13 16:40:00|8080|8077.2|8118.2|8114.4|8122|8117.7|8075|8071.9|1839
1670949900000|2022-12-13 16:45:00|8117.2|8114.2|8086.7|8082.9|8118.2|8115.4|8086.5|8082.9|1592
1670950200000|2022-12-13 16:50:00|8086.5|8082.7|8106.5|8103.7|8111.2|8108.2|8079|8075.9|2379
1670950500000|2022-12-13 16:55:00|8106.2|8103.4|8106.9|8103.1|8113.5|8110.7|8097.7|8093.9|3194
1670950800000|2022-12-13 17:00:00|8107.2|8103.4|8102.2|8098.4|8118.7|8115.4|8101.5|8098.4|2088
1670951100000|2022-12-13 17:05:00|8102.5|8098.7|8128.5|8124.7|8129.2|8125.7|8098.5|8095.4|2346
1670951400000|2022-12-13 17:10:00|8127.5|8123.7|8129.7|8126.9|8132.4|8128.9|8114.7|8111.2|1389
1670951700000|2022-12-13 17:15:00|8129.2|8126.4|8092|8088.2|8130.7|8126.9|8087.5|8083.9|1100
1670952000000|2022-12-13 17:20:00|8091|8087.2|8085.5|8081.7|8103.5|8099.9|8081.5|8078.2|1198
1670952300000|2022-12-13 17:25:00|8084.7|8081.9|8081|8077.2|8099.5|8095.9|8078.5|8075.7|1123
1670952600000|2022-12-13 17:30:00|8080.7|8076.9|8084.7|8080.9|8101|8097.9|8074.5|8070.7|1202
1670952900000|2022-12-13 17:35:00|8085.3|8081.5|8105|8101.2|8107.2|8103.4|8080.7|8077.2|875
1670953200000|2022-12-13 17:40:00|8104.5|8101.7|8127|8123.2|8129.5|8125.9|8104|8100.2|1016
1670953500000|2022-12-13 17:45:00|8126.2|8124.2|8104.7|8100.9|8127.5|8124.4|8101.2|8097.7|666
1670953800000|2022-12-13 17:50:00|8104.5|8100.7|8099.7|8095.9|8110.7|8106.9|8097.2|8093.7|847
1670954100000|2022-12-13 17:55:00|8099|8095.2|8062.5|8059.7|8100.2|8096.7|8062.5|8059.4|1621
1670954400000|2022-12-13 18:00:00|8061.2|8058.4|8066.5|8062.7|8080.2|8076.4|8058.8|8056|1168
1670954700000|2022-12-13 18:05:00|8067|8063.7|8073.8|8070|8075.7|8072.4|8062.8|8059|513
1670955000000|2022-12-13 18:10:00|8073.5|8071|8087.8|8085|8095.2|8091.7|8071.8|8068.7|699
1670955300000|2022-12-13 18:15:00|8087.3|8084.5|8102|8098.2|8105.8|8102|8083.5|8079.7|754
1670955600000|2022-12-13 18:20:00|8101.3|8098.5|8109.5|8105.7|8125.3|8122.5|8101|8098.2|1049
1670955900000|2022-12-13 18:25:00|8109.3|8106.5|8108.3|8104.5|8118.3|8114.7|8102.5|8098.7|581
1670956200000|2022-12-13 18:30:00|8109|8105.2|8093|8089.2|8114|8111|8092.3|8088.7|427
1670956500000|2022-12-13 18:35:00|8093.3|8089.5|8084.1|8080.3|8100|8096.5|8078.1|8074.3|2513
1670956800000|2022-12-13 18:40:00|8083.6|8079.8|8102.6|8098.8|8103.1|8099.5|8075.1|8071.3|1433
1670957100000|2022-12-13 18:45:00|8103.3|8099.5|8089.1|8085.3|8107.1|8103.3|8085.8|8082.3|1493
1670957400000|2022-12-13 18:50:00|8088.8|8086|8078.6|8074.8|8098.6|8094.8|8071.8|8068.3|1612
1670957700000|2022-12-13 18:55:00|8078.8|8075|8096.3|8092.5|8098.3|8094.5|8077.1|8073.3|1063
1670958000000|2022-12-13 19:00:00|8096.6|8092.8|8085.3|8081.5|8109.8|8107|8082.1|8079|1391
1670958300000|2022-12-13 19:05:00|8085.1|8082.3|8078.1|8074.3|8087.8|8084.5|8073.8|8071|1021
1670958600000|2022-12-13 19:10:00|8077.8|8075|8077.9|8074.1|8094.8|8091.3|8072.3|8069.3|942
1670958900000|2022-12-13 19:15:00|8077.3|8073.5|8062.6|8058.8|8083.1|8080|8053.8|8050.3|1573
1670959200000|2022-12-13 19:20:00|8061.8|8059|8056.6|8052.8|8081.6|8078.3|8055.8|8052|2188
1670959500000|2022-12-13 19:25:00|8055.8|8053|8080.4|8076.6|8097.6|8094.5|8047.9|8044.3|9316
1670959800000|2022-12-13 19:30:00|8079.4|8075.6|8086.4|8082.6|8090.6|8086.8|8067.1|8064.1|1914
1670960100000|2022-12-13 19:35:00|8086.6|8082.8|8095.4|8091.6|8097.4|8093.6|8085.4|8082.3|582
1670960400000|2022-12-13 19:40:00|8094.4|8090.8|8101.1|8098.3|8103.6|8100|8088.4|8084.6|231
1670960700000|2022-12-13 19:45:00|8101.4|8098.6|8096.9|8093.1|8102.4|8099.3|8090.4|8087.1|138
1670961000000|2022-12-13 19:50:00|8096.1|8093.3|8084.9|8081.1|8097.6|8094.1|8084.9|8081.1|144
1670961300000|2022-12-13 19:55:00|8084.1|8081.3|8086.9|8083.1|8086.9|8083.3|8080.9|8077.1|117
1670961600000|2022-12-13 20:00:00|8086.4|8082.6|8076.1|8073.3|8086.4|8082.6|8065.9|8062.3|193
1670961900000|2022-12-13 20:05:00|8076.9|8073.1|8087.4|8084.6|8089.1|8086.1|8073.6|8069.8|186
1670962200000|2022-12-13 20:10:00|8087.1|8084.3|8090.9|8088.1|8091.9|8088.1|8086.6|8083.8|180
1670962500000|2022-12-13 20:15:00|8091.1|8087.3|8093.6|8089.8|8096.6|8093.1|8087.1|8084.1|182
1670962800000|2022-12-13 20:20:00|8092.9|8090.1|8084.6|8081.8|8100.6|8097.1|8084.6|8081.6|234
1670963100000|2022-12-13 20:25:00|8085.1|8082.3|8082.6|8078.8|8085.6|8082.3|8075.1|8071.6|234
1670963400000|2022-12-13 20:30:00|8081.9|8079.1|8080.6|8077.8|8088.1|8084.3|8080.6|8077.8|138
1670963700000|2022-12-13 20:35:00|8081.4|8077.6|8078.1|8074.3|8083.6|8079.8|8074.6|8070.8|89
1670964000000|2022-12-13 20:40:00|8077.9|8074.1|8076.6|8072.8|8078.6|8075.8|8071.1|8067.6|348
1670964300000|2022-12-13 20:45:00|8076.4|8073.6|8077.9|8075.1|8082.6|8079.1|8076.4|8072.8|92
1670964600000|2022-12-13 20:50:00|8078.6|8074.8|8076.9|8073.1|8085.9|8082.1|8075.6|8072.3|187
1670964900000|2022-12-13 20:55:00|8076.6|8072.8|8073.6|8069.8|8077.6|8074.3|8072.1|8068.3|134
1670965200000|2022-12-13 21:00:00|8073.9|8070.1|8071.1|8068.3|8073.9|8070.1|8068.9|8065.1|74
1670965500000|2022-12-13 21:05:00|8071.9|8069.1|8080.4|8076.6|8080.6|8076.8|8071.9|8069.1|102
1670965800000|2022-12-13 21:10:00|8080.6|8076.8|8077.4|8073.6|8080.6|8077.1|8076.4|8072.6|63
1670966100000|2022-12-13 21:15:00|8077.1|8073.3|8072.4|8068.6|8078.6|8075.6|8072.4|8068.6|37
1670966400000|2022-12-13 21:20:00|8072.6|8068.8|8071.1|8067.3|8074.4|8070.6|8071.1|8067.3|67
1670966700000|2022-12-13 21:25:00|8070.6|8066.8|8066.1|8062.3|8071.6|8067.8|8064.9|8061.8|74
1670967000000|2022-12-13 21:30:00|8066.4|8062.6|8061.4|8057.6|8069.6|8063.8|8051.2|8045.6|183
1670967300000|2022-12-13 21:35:00|8060.9|8057.1|8056.1|8052.3|8064.9|8060.3|8054.4|8049.3|243
1670967600000|2022-12-13 21:40:00|8056.4|8053.3|8052.2|8048.4|8056.9|8053.6|8051.9|8048.1|103
1670967900000|2022-12-13 21:45:00|8051.7|8047.9|8061.4|8058.6|8062.2|8058.6|8051.7|8047.9|130
1670968200000|2022-12-13 21:50:00|8061.2|8058.4|8057.2|8053.4|8065.7|8062.6|8056.9|8053.4|91
1670968500000|2022-12-13 21:55:00|8057.4|8053.6|8054.9|8051.1|8058.2|8054.4|8051.2|8048.4|87
1670968800000|2022-12-13 22:00:00|8054.7|8050.9|8054.4|8050.6|8055.9|8050.9|8053.9|8048.1|17
1670969100000|2022-12-13 22:05:00|8053.9|8050.1|8052.7|8048.9|8053.9|8050.1|8052.4|8048.6|3
1670969400000|2022-12-13 22:10:00|8052.4|8048.6|8053.9|8050.1|8053.9|8050.1|8051.9|8048.1|4
1670969700000|2022-12-13 22:15:00|8054.4|8050.6|8055.4|8051.6|8055.7|8051.9|8053.9|8050.1|0
1670970300000|2022-12-13 22:25:00|8055.7|8051.9|8061.2|8057.4|8063.2|8057.4|8055.7|8051.4|2
1670970600000|2022-12-13 22:30:00|8061.7|8057.9|8062.7|8054.9|8062.7|8057.9|8057.7|8053.9|7
1670970900000|2022-12-13 22:35:00|8061.7|8057.9|8062.7|8058.9|8062.9|8059.1|8061.7|8057.9|0
1670971500000|2022-12-13 22:45:00|8064.4|8056.6|8045.9|8042.1|8064.4|8058.1|8045.9|8042.1|40
1670971800000|2022-12-13 22:50:00|8045.7|8041.9|8049.2|8045.4|8051.7|8045.6|8044.2|8041.4|21
1670972100000|2022-12-13 22:55:00|8048.9|8045.1|8054.7|8046.9|8054.9|8049.4|8048.9|8045.1|15
1670979600000|2022-12-14 01:00:00|8042.8|8039|8045.5|8041.7|8051.5|8047.7|8031.8|8028|521
1670979900000|2022-12-14 01:05:00|8045.3|8041.5|8039.7|8035.9|8059.5|8053.5|8039|8035.2|126
1670980200000|2022-12-14 01:10:00|8040|8036.2|8039.7|8035.9|8043.3|8039.5|8031|8027.2|54
1670980500000|2022-12-14 01:15:00|8040|8036.2|8035.5|8031.7|8044.5|8040.7|8031.5|8027.7|87
1670980800000|2022-12-14 01:20:00|8036.5|8032.7|8042.3|8038.5|8043.8|8040|8033.2|8029.4|19
1670981100000|2022-12-14 01:25:00|8042.5|8038.7|8048.5|8044.7|8052.5|8048.7|8041.5|8038.7|41
1670981400000|2022-12-14 01:30:00|8048|8044.2|8046.3|8042.5|8058.5|8054.7|8044.3|8040.5|109
1670981700000|2022-12-14 01:35:00|8046.5|8042.7|8038|8034.2|8048.5|8045|8035.5|8031.7|61
1670982000000|2022-12-14 01:40:00|8037.3|8033.5|8024.5|8020.7|8039|8035.2|8024.5|8019.2|46
1670982300000|2022-12-14 01:45:00|8025.3|8021.5|8027.8|8024|8032|8028.2|8023|8019.2|60
1670982600000|2022-12-14 01:50:00|8028|8024.2|8037|8033.2|8037|8033.2|8023.5|8019.7|54
1670982900000|2022-12-14 01:55:00|8037.3|8033.5|8037.3|8033.5|8043.3|8039.5|8033|8030.2|35
1670983200000|2022-12-14 02:00:00|8038|8034.2|8039|8035.2|8042.3|8038.5|8033|8029.2|21
1670983500000|2022-12-14 02:05:00|8039.3|8035.5|8050.5|8046.7|8053.8|8050|8039.3|8035.5|56
1670983800000|2022-12-14 02:10:00|8051.5|8047.7|8034.3|8030.5|8051.5|8047.7|8033.3|8030.5|65
1670984100000|2022-12-14 02:15:00|8034|8030.2|8027|8023.2|8034.3|8030.5|8026.5|8022.7|35
1670984400000|2022-12-14 02:20:00|8027.5|8023.7|8030.5|8026.7|8032.8|8029|8024.3|8021.5|24
1670984700000|2022-12-14 02:25:00|8032.5|8028.7|8027.5|8023.7|8032.5|8029.7|8027.3|8023.7|17
1670985000000|2022-12-14 02:30:00|8027.3|8024.5|8037.5|8033.7|8039.5|8036.5|8027.3|8024.5|26
1670985300000|2022-12-14 02:35:00|8037.3|8033.5|8044.5|8040.7|8047.5|8044.5|8036.5|8032.7|48
1670985600000|2022-12-14 02:40:00|8044.8|8041|8052.5|8048.7|8053|8049.2|8042|8038.2|175
1670985900000|2022-12-14 02:45:00|8052.3|8048.5|8047.3|8044.5|8053.8|8050|8046|8043|119
1670986200000|2022-12-14 02:50:00|8047|8044.2|8050.3|8046.5|8060.3|8057.2|8046.5|8042.7|158
1670986500000|2022-12-14 02:55:00|8050.8|8047|8052.6|8048.8|8053.8|8050|8048.6|8045.5|65
1670986800000|2022-12-14 03:00:00|8052.1|8048.3|8044.3|8040.5|8053.6|8049.8|8041.1|8038.3|182
1670987100000|2022-12-14 03:05:00|8044.1|8040.3|8045.8|8042|8049.8|8046.8|8041.3|8037.8|62
1670987400000|2022-12-14 03:10:00|8046.6|8042.8|8044.6|8040.8|8047.8|8044|8041.8|8037.8|17
1670987700000|2022-12-14 03:15:00|8044.8|8041|8055.1|8051.3|8055.3|8051.5|8044.6|8040.8|125
1670988000000|2022-12-14 03:20:00|8054.8|8051|8058.3|8054.5|8060.1|8056.5|8051.3|8047.5|70
1670988300000|2022-12-14 03:25:00|8058.1|8055.3|8056.3|8052.5|8060.3|8056.5|8055.8|8052.3|62
1670988600000|2022-12-14 03:30:00|8056.6|8052.8|8066.8|8063|8067.3|8064.3|8055.3|8051.5|59
1670988900000|2022-12-14 03:35:00|8067.1|8063.3|8064.4|8060.6|8068.8|8065.3|8064.1|8060.6|65
1670989200000|2022-12-14 03:40:00|8064.1|8060.3|8068.8|8065|8072.1|8069.3|8063.1|8060.3|70
1670989500000|2022-12-14 03:45:00|8069.3|8065.5|8063.8|8060|8072.1|8066.6|8062.8|8059.3|31
1670989800000|2022-12-14 03:50:00|8063.3|8059.5|8060.1|8056.3|8064.4|8061.3|8059.1|8055.3|93
1670990100000|2022-12-14 03:55:00|8059.1|8055.3|8057.1|8053.3|8061.1|8057.3|8057.1|8053.3|10
1670990400000|2022-12-14 04:00:00|8057.8|8054.3|8056.8|8053|8061.3|8058.3|8056.1|8052.3|42
1670990700000|2022-12-14 04:05:00|8056.1|8052.3|8054.8|8051|8056.8|8053|8053.8|8050|13
1670991000000|2022-12-14 04:10:00|8054.6|8051.8|8058.1|8055.3|8062.1|8058.3|8053.1|8050|47
1670991300000|2022-12-14 04:15:00|8057.4|8054.3|8055.9|8052.1|8057.4|8054.3|8053.9|8050.3|10
1670991600000|2022-12-14 04:20:00|8055.6|8052.8|8055.1|8052.3|8057.9|8054.1|8054.1|8050.3|13
1670991900000|2022-12-14 04:25:00|8054.4|8050.6|8059.1|8055.3|8059.4|8055.6|8054.4|8050.6|22
1670992200000|2022-12-14 04:30:00|8059.6|8055.8|8064.1|8060.3|8065.4|8061.6|8059.1|8055.3|48
1670992500000|2022-12-14 04:35:00|8063.9|8060.1|8063.1|8060.3|8064.6|8061.3|8061.9|8058.3|13
1670992800000|2022-12-14 04:40:00|8062.9|8060.1|8065.1|8061.3|8066.1|8063.1|8061.9|8058.6|34
1670993100000|2022-12-14 04:45:00|8064.9|8062.1|8060.4|8056.6|8065.9|8062.3|8060.4|8056.6|24
1670993400000|2022-12-14 04:50:00|8060.1|8056.3|8058.6|8054.8|8062.9|8059.3|8057.6|8053.8|19
1670993700000|2022-12-14 04:55:00|8058.9|8055.1|8059.9|8056.1|8062.1|8058.3|8058.1|8055.1|33
1670994000000|2022-12-14 05:00:00|8060.1|8056.3|8059.6|8055.8|8062.9|8059.3|8059.6|8055.8|13
1670994300000|2022-12-14 05:05:00|8058.6|8054.8|8060.1|8057.3|8060.1|8057.3|8056.6|8052.8|6
1670994600000|2022-12-14 05:10:00|8059.9|8057.1|8059.1|8055.3|8063.1|8059.3|8059.1|8055.3|24
1670994900000|2022-12-14 05:15:00|8058.9|8055.1|8063.9|8060.1|8065.1|8062.1|8058.9|8055.1|20
1670995200000|2022-12-14 05:20:00|8063.4|8059.6|8065.9|8062.1|8066.6|8063.3|8063.1|8059.3|39
1670995500000|2022-12-14 05:25:00|8066.1|8062.3|8059.4|8055.6|8066.1|8062.3|8057.9|8054.1|27
1670995800000|2022-12-14 05:30:00|8060.1|8056.3|8048.4|8044.6|8060.1|8056.3|8041.4|8036.3|103
1670996100000|2022-12-14 05:35:00|8049.1|8045.3|8047.1|8043.3|8050.1|8046.3|8045.6|8041.8|18
1670996400000|2022-12-14 05:40:00|8047.4|8043.6|8046.1|8042.3|8048.2|8044.8|8043.4|8039.6|19
1670996700000|2022-12-14 05:45:00|8046.4|8042.6|8043.9|8040.1|8047.9|8044.1|8041.2|8037.6|69
1670997000000|2022-12-14 05:50:00|8043.4|8039.6|8049.9|8046.1|8049.9|8046.1|8042.9|8039.1|89
1670997300000|2022-12-14 05:55:00|8049.6|8046.8|8041.9|8038.1|8050.6|8047.1|8041.2|8037.4|44
1670997600000|2022-12-14 06:00:00|8041.7|8037.9|8045.1|8041.3|8047.6|8043.8|8039.4|8035.6|52
1670997900000|2022-12-14 06:05:00|8045.4|8041.6|8047.1|8043.3|8048.6|8044.8|8040.6|8036.8|24
1670998200000|2022-12-14 06:10:00|8046.9|8043.1|8048.6|8044.8|8049.6|8045.8|8046.4|8042.6|18
1670998500000|2022-12-14 06:15:00|8048.2|8044.4|8043.1|8039.3|8048.2|8044.4|8040.2|8036.6|105
1670998800000|2022-12-14 06:20:00|8043.4|8039.6|8048.6|8044.8|8049.9|8046.8|8040.6|8036.8|66
1670999100000|2022-12-14 06:25:00|8049.1|8045.3|8037.4|8033.6|8049.9|8046.6|8036.4|8032.6|113
1670999400000|2022-12-14 06:30:00|8037.9|8034.1|8047.9|8044.1|8051.9|8048.8|8037.9|8034.1|205
1670999700000|2022-12-14 06:35:00|8047.6|8043.8|8043.1|8039.3|8049.9|8046.1|8041.1|8037.3|40
1671000000000|2022-12-14 06:40:00|8042.9|8039.1|8038.6|8034.8|8047.1|8043.3|8038.6|8034.8|63
1671000300000|2022-12-14 06:45:00|8038.4|8034.6|8045.6|8041.8|8046.6|8042.8|8037.4|8034.6|73
1671000600000|2022-12-14 06:50:00|8045.8|8042|8044.6|8040.8|8046.6|8043.5|8040.3|8036.5|165
1671000900000|2022-12-14 06:55:00|8044.3|8040.5|8046.6|8042.8|8046.8|8043|8040.6|8036.8|164
1671001200000|2022-12-14 07:00:00|8046.3|8042.5|8052.3|8048.5|8060.9|8057.8|8043.6|8040|603
1671001500000|2022-12-14 07:05:00|8052.6|8048.8|8051.6|8048.8|8057.8|8054|8048.6|8045.8|328
1671001800000|2022-12-14 07:10:00|8052.6|8049.3|8058.3|8054.5|8061.6|8057.8|8050.9|8047.1|281
1671002100000|2022-12-14 07:15:00|8058.1|8054.3|8064.8|8061|8068|8064.2|8055.3|8051.8|1671
1671002400000|2022-12-14 07:20:00|8065.2|8061.4|8057.8|8054|8067.2|8063.7|8055.8|8052|500
1671002700000|2022-12-14 07:25:00|8056.8|8052|8057.8|8054|8060.8|8058|8052|8049|308
1671003000000|2022-12-14 07:30:00|8058.5|8055|8074|8071.2|8076.2|8073.2|8057.5|8054|724
1671003300000|2022-12-14 07:35:00|8075|8072.2|8067.5|8064.7|8076|8072.7|8066|8062.4|233
1671003600000|2022-12-14 07:40:00|8067.2|8064.4|8065.2|8061.4|8071.2|8068.2|8059.5|8055.7|313
1671003900000|2022-12-14 07:45:00|8065.7|8061.9|8076.5|8072.7|8076.5|8073.7|8063|8059.4|730
1671004200000|2022-12-14 07:50:00|8075.5|8072.9|8065.5|8061.7|8078.7|8074.9|8063.5|8059.7|261
1671004500000|2022-12-14 07:55:00|8066|8062.2|8071.5|8067.7|8075.7|8072.4|8062.5|8059.4|474
1671004800000|2022-12-14 08:00:00|8071.2|8067.4|8074.2|8070.4|8088.9|8086.1|8067|8063.2|1140
1671005100000|2022-12-14 08:05:00|8073.5|8070.7|8074.2|8070.4|8081.9|8078.1|8066|8062.7|463
1671005400000|2022-12-14 08:10:00|8073.9|8071.1|8078.5|8074.7|8085.2|8081.7|8063.5|8059.9|858
1671005700000|2022-12-14 08:15:00|8078.2|8074.4|8085.9|8082.1|8086.4|8083.1|8075.9|8072.9|976
1671006000000|2022-12-14 08:20:00|8085.4|8081.6|8080.1|8076.3|8085.4|8082.1|8073.4|8069.6|1168
1671006300000|2022-12-14 08:25:00|8079.9|8076.1|8052.2|8049.4|8087.6|8084.1|8048.5|8045.4|5409
1671006600000|2022-12-14 08:30:00|8052.5|8049.7|8062.2|8058.4|8066.4|8062.9|8047.5|8044.7|4294
1671006900000|2022-12-14 08:35:00|8061.9|8059.1|8074.7|8070.9|8080.7|8077.1|8061.5|8057.9|864
1671007200000|2022-12-14 08:40:00|8075|8071.9|8064.7|8060.9|8076|8072.9|8053.5|8049.7|462
1671007500000|2022-12-14 08:45:00|8064.3|8060.5|8073.7|8069.9|8084.5|8080.7|8063|8059.2|364
1671007800000|2022-12-14 08:50:00|8073.5|8070.7|8068.5|8064.7|8073.7|8070.7|8063.8|8060|273
1671008100000|2022-12-14 08:55:00|8067.5|8064|8070.3|8066.5|8079.3|8075.5|8060.5|8057.7|549
1671008400000|2022-12-14 09:00:00|8070|8066.2|8075.7|8071.9|8089.5|8086.7|8070|8066.2|1113
1671008700000|2022-12-14 09:05:00|8076|8072.2|8064.7|8061.9|8077.7|8074.2|8055.5|8052.2|512
1671009000000|2022-12-14 09:10:00|8065|8062.2|8055|8052.2|8071.7|8068.7|8054.5|8050.7|423
1671009300000|2022-12-14 09:15:00|8055.3|8052.5|8061.3|8057.5|8062.7|8059.2|8053.5|8050.7|569
1671009600000|2022-12-14 09:20:00|8061|8057.2|8063.3|8059.5|8065.5|8062.2|8051.8|8048|625
1671009900000|2022-12-14 09:25:00|8063.5|8060.5|8071.3|8067.5|8071.3|8067.7|8057.5|8054|377
1671010200000|2022-12-14 09:30:00|8072.7|8068.9|8071|8067.2|8080.3|8077.2|8063.3|8060.2|809
1671010500000|2022-12-14 09:35:00|8071.3|8067.5|8068.2|8064.4|8080.7|8076.9|8061|8057.2|747
1671010800000|2022-12-14 09:40:00|8068.5|8064.7|8068.5|8064.7|8075.8|8072.2|8064.5|8061|684
1671011100000|2022-12-14 09:45:00|8068.8|8065|8060.3|8056.5|8074.8|8071|8059.3|8055.7|653
1671011400000|2022-12-14 09:50:00|8061|8057.2|8075.1|8072.3|8076.3|8072.7|8050.5|8046.7|564
1671011700000|2022-12-14 09:55:00|8074.5|8071.7|8084.6|8081.8|8086.3|8082.7|8073.3|8070|599
1671012000000|2022-12-14 10:00:00|8085.3|8081.5|8108.8|8106|8111|8108|8081.6|8077.8|843
1671012300000|2022-12-14 10:05:00|8109|8105.2|8113.5|8110.7|8121.8|8118.7|8109|8105.2|834
1671012600000|2022-12-14 10:10:00|8113.8|8111|8138.2|8134.4|8139.9|8136.6|8112.5|8109|1722
1671012900000|2022-12-14 10:15:00|8138.7|8134.9|8131.2|8128.4|8141|8137.6|8129|8125.2|729
1671013200000|2022-12-14 10:20:00|8131|8128.2|8135.5|8131.7|8139|8135.7|8126.5|8123.4|375
1671013500000|2022-12-14 10:25:00|8134.5|8131.2|8152.4|8148.6|8152.7|8149.6|8134.5|8131|662
1671013800000|2022-12-14 10:30:00|8152.7|8148.9|8151|8147.2|8157.7|8154.6|8144.7|8140.9|883
1671014100000|2022-12-14 10:35:00|8150.7|8146.9|8147.7|8143.9|8153.2|8150.4|8138.7|8135.6|822
1671014400000|2022-12-14 10:40:00|8146.7|8142.9|8140.9|8138.1|8149.2|8146.1|8134.4|8130.1|510
1671014700000|2022-12-14 10:45:00|8143.2|8139.4|8131.4|8128.6|8143.2|8140.1|8131.4|8128.1|454
1671015000000|2022-12-14 10:50:00|8131.9|8129.1|8138|8135.2|8146.2|8142.4|8131.9|8129.1|478
1671015300000|2022-12-14 10:55:00|8137.4|8134.6|8148.5|8144.7|8153.2|8149.4|8135.2|8131.6|991
1671015600000|2022-12-14 11:00:00|8148.8|8145|8139.8|8136|8148.8|8145.7|8130.5|8127.7|581
1671015900000|2022-12-14 11:05:00|8138.8|8136.7|8133|8129.2|8139.8|8136.7|8131.3|8128.2|208
1671016200000|2022-12-14 11:10:00|8133.3|8129.5|8144.3|8141.5|8144.8|8141.8|8133|8129.5|512
1671016500000|2022-12-14 11:15:00|8144.6|8140.8|8140.8|8137|8155.3|8152.2|8136.8|8133.8|352
1671016800000|2022-12-14 11:20:00|8140.6|8136.8|8143.8|8141|8152.3|8148.8|8139.8|8136|792
1671017100000|2022-12-14 11:25:00|8144.6|8141.8|8166.3|8162.5|8168.7|8165.4|8141.8|8138.8|1318
1671017400000|2022-12-14 11:30:00|8166|8162.2|8163|8159.2|8181.5|8177.7|8162.8|8159.2|1279
1671017700000|2022-12-14 11:35:00|8163.3|8159.5|8140.8|8138|8164|8160.5|8140.6|8137.5|1034
1671018000000|2022-12-14 11:40:00|8140.6|8137.8|8154.4|8150.6|8156.8|8153.8|8140.6|8137.8|682
1671018300000|2022-12-14 11:45:00|8154.1|8150.3|8165.9|8163.1|8171.1|8167.9|8153.1|8149.6|556
1671018600000|2022-12-14 11:50:00|8165.6|8162.8|8159.9|8156.1|8176.6|8173.1|8157.4|8153.6|707
1671018900000|2022-12-14 11:55:00|8159.4|8155.6|8163.1|8160.3|8164.1|8160.3|8151.1|8148.1|290
1671019200000|2022-12-14 12:00:00|8163.4|8159.6|8153.9|8150.1|8163.4|8159.6|8148.4|8145.6|349
1671019500000|2022-12-14 12:05:00|8153.4|8149.6|8155.6|8151.8|8158.9|8155.1|8146.1|8143.1|366
1671019800000|2022-12-14 12:10:00|8155.9|8152.1|8156.1|8153.3|8165.1|8161.6|8152.1|8148.3|480
1671020100000|2022-12-14 12:15:00|8156.9|8153.1|8154.9|8151.1|8165.1|8161.6|8151.5|8148.4|628
1671020400000|2022-12-14 12:20:00|8155.2|8151.4|8150.2|8146.4|8162.7|8159.1|8146.2|8143.4|583
1671020700000|2022-12-14 12:25:00|8149.7|8145.9|8135.9|8132.1|8153.2|8149.6|8133.2|8129.4|453
1671021000000|2022-12-14 12:30:00|8136.2|8132.4|8138.9|8135.1|8143.7|8140.4|8136.2|8132.4|722
1671021300000|2022-12-14 12:35:00|8139.2|8135.4|8131.2|8128.4|8141.9|8139.1|8129.5|8126.7|577
1671021600000|2022-12-14 12:40:00|8131.9|8128.1|8130.2|8126.4|8133.9|8130.7|8125.9|8122.1|394
1671021900000|2022-12-14 12:45:00|8129.2|8126.1|8120.7|8117.9|8137.2|8134.1|8117.7|8114.2|734
1671022200000|2022-12-14 12:50:00|8121.5|8117.7|8112.8|8110|8129.5|8125.7|8110.5|8107.7|1053
1671022500000|2022-12-14 12:55:00|8112.5|8109.7|8115.1|8112.3|8124.1|8121|8112.5|8109.7|359
1671022800000|2022-12-14 13:00:00|8114.6|8111.8|8116.6|8112.8|8127.1|8124|8098.8|8095.3|1040
1671023100000|2022-12-14 13:05:00|8116.8|8113|8136.5|8132.7|8140.1|8137|8113.6|8109.8|915
1671023400000|2022-12-14 13:10:00|8136.8|8133.7|8142.3|8138.5|8151.3|8148.2|8133.8|8130|574
1671023700000|2022-12-14 13:15:00|8142|8139.2|8142.1|8138.3|8146.8|8143|8131.1|8127.3|548
1671024000000|2022-12-14 13:20:00|8141.8|8138|8146.6|8142.8|8153.8|8150.3|8141.8|8138|637
1671024300000|2022-12-14 13:25:00|8146.8|8143|8149.3|8145.5|8154.1|8151.3|8145.8|8142|588
1671024600000|2022-12-14 13:30:00|8148.3|8144.5|8144.1|8140.3|8159.3|8156.5|8139.8|8136.6|643
1671024900000|2022-12-14 13:35:00|8143.8|8140|8131.6|8128.8|8149.8|8147|8130.6|8127|405
1671025200000|2022-12-14 13:40:00|8131.8|8129|8143.6|8139.8|8149.6|8146|8131.8|8128.3|593
1671025500000|2022-12-14 13:45:00|8143.3|8139.5|8158.2|8155.4|8164.5|8161|8137.6|8134.5|676
1671025800000|2022-12-14 13:50:00|8159|8155.2|8152.5|8148.7|8168.6|8165.4|8147.8|8144.2|747
1671026100000|2022-12-14 13:55:00|8151.8|8149|8152.3|8148.5|8157.2|8154.2|8147.5|8144.2|711
1671026400000|2022-12-14 14:00:00|8152.1|8148.3|8207.2|8204.4|8215.5|8211.7|8146.8|8143.3|3132
1671026700000|2022-12-14 14:05:00|8207.5|8203.7|8188.4|8185.6|8207.7|8203.9|8187.4|8184.2|1069
1671027000000|2022-12-14 14:10:00|8187.4|8184.6|8221.4|8217.6|8226.8|8223.8|8184|8180.9|2787
1671027300000|2022-12-14 14:15:00|8220.8|8217|8206.1|8203.3|8221.4|8218.3|8203.4|8199.6|1123
1671027600000|2022-12-14 14:20:00|8206.8|8203|8189.9|8186.1|8217.8|8214.3|8189.4|8186.1|1715
1671027900000|2022-12-14 14:25:00|8187.9|8185.1|8196.6|8192.8|8204.4|8200.6|8186.6|8183.4|2086
1671028200000|2022-12-14 14:30:00|8195.9|8193.1|8211.2|8207.4|8212.4|8208.8|8193.4|8189.6|1184
1671028500000|2022-12-14 14:35:00|8210.9|8207.1|8207.6|8204.8|8218.4|8214.8|8191.9|8188.6|1037
1671028800000|2022-12-14 14:40:00|8208.6|8204.3|8220.6|8217.8|8222.4|8218.8|8206.6|8203.1|1586
1671029100000|2022-12-14 14:45:00|8221.4|8217.6|8211.1|8208.3|8223.9|8220.8|8198.9|8195.3|760
1671029400000|2022-12-14 14:50:00|8211.4|8207.6|8215.8|8212|8219.8|8216.3|8207.6|8204.1|933
1671029700000|2022-12-14 14:55:00|8215.1|8212.3|8209.1|8205.3|8229.1|8225.3|8202.4|8198.6|1457
1671030000000|2022-12-14 15:00:00|8209.4|8205.6|8214.9|8211.1|8217.9|8215.1|8207.6|8204.1|735
1671030300000|2022-12-14 15:05:00|8214.6|8211.8|8179.9|8176.1|8214.9|8211.8|8178.9|8175.1|1111
1671030600000|2022-12-14 15:10:00|8179.7|8175.9|8193.9|8190.1|8201.9|8198.8|8174.5|8170.7|1710
1671030900000|2022-12-14 15:15:00|8193.6|8190.8|8206.4|8202.6|8209.4|8206|8191.6|8188.6|574
1671031200000|2022-12-14 15:20:00|8206.1|8203.3|8196.1|8192.3|8211.4|8208.3|8185.9|8182.1|1300
1671031500000|2022-12-14 15:25:00|8196.4|8192.6|8193.1|8189.3|8199.9|8196.8|8184.6|8180.5|967
1671031800000|2022-12-14 15:30:00|8191.2|8183.4|8169.5|8165.7|8191.2|8183.4|8114.3|8110.5|5026
1671032100000|2022-12-14 15:35:00|8168.5|8164.7|8181.4|8177.6|8188.5|8184.9|8156.6|8153.3|2545
1671032400000|2022-12-14 15:40:00|8181.6|8177.8|8211.8|8209|8218.7|8215.2|8171.6|8167.8|1695
1671032700000|2022-12-14 15:45:00|8212.5|8208.7|8198.1|8194.3|8212.5|8209.2|8190.8|8187.3|1356
1671033000000|2022-12-14 15:50:00|8197.4|8194.6|8194.1|8190.3|8215.1|8212|8187.8|8184.3|979
1671033300000|2022-12-14 15:55:00|8193.4|8190.6|8215.5|8211.7|8215.8|8212|8192.5|8189|1027
1671033600000|2022-12-14 16:00:00|8214.8|8212|8224.8|8222|8239|8235.7|8214.8|8210.2|2492
1671033900000|2022-12-14 16:05:00|8224.3|8221.5|8235.5|8231.7|8237.7|8234.9|8222.3|8219.2|1261
1671034200000|2022-12-14 16:10:00|8232.5|8229.7|8251.5|8247.7|8254.5|8250.9|8228.5|8224.7|2138
1671034500000|2022-12-14 16:15:00|8250.7|8247.9|8276.4|8272.6|8281.9|8278.6|8246|8242.7|2636
1671034800000|2022-12-14 16:20:00|8275.9|8272.1|8281.4|8278.6|8287.7|8284.3|8274.7|8271.1|1785
1671035100000|2022-12-14 16:25:00|8281.1|8278.3|8272.6|8269.8|8291.9|8288.3|8269.1|8266.3|6640
1671035400000|2022-12-14 16:30:00|8273.3|8269.5|8259.7|8256.9|8283|8280|8254.7|8251.1|4836
1671035700000|2022-12-14 16:35:00|8260.2|8257.4|8264.9|8261.1|8266.4|8263.1|8249.7|8246.1|1400
1671036000000|2022-12-14 16:40:00|8263.9|8260.8|8268.9|8265.1|8276.6|8273.5|8251.7|8248.6|1340
1671036300000|2022-12-14 16:45:00|8268.1|8265.3|8263.1|8260.3|8274.9|8271.3|8251.1|8247.6|1293
1671036600000|2022-12-14 16:50:00|8263.9|8260.1|8266.4|8263.6|8274.4|8271.1|8256.7|8253.9|973
1671036900000|2022-12-14 16:55:00|8265.4|8262.6|8277.9|8274.1|8280.3|8276.5|8262.4|8259.3|964
1671037200000|2022-12-14 17:00:00|8277.6|8274.8|8271.4|8268.6|8284.1|8281.1|8270.1|8267.3|753
1671037500000|2022-12-14 17:05:00|8270.9|8268.1|8279.6|8275.8|8282.9|8279.8|8269.1|8266.1|581
1671037800000|2022-12-14 17:10:00|8278.6|8274.8|8281.9|8279.1|8282.9|8279.6|8272.3|8268.5|417
1671038100000|2022-12-14 17:15:00|8281.3|8278.5|8280.9|8277.1|8284.3|8281.1|8276.6|8273.3|924
1671038400000|2022-12-14 17:20:00|8280.6|8277.8|8275.9|8273.1|8282.9|8280.1|8273.1|8270.1|535
1671038700000|2022-12-14 17:25:00|8276.1|8272.3|8288.1|8284.3|8302.6|8299.3|8275.9|8272.3|1565
1671039000000|2022-12-14 17:30:00|8287.7|8284.9|8288.9|8285.1|8294.3|8290.8|8284.1|8281.3|583
1671039300000|2022-12-14 17:35:00|8288.1|8285.3|8293.3|8289.5|8298.3|8295.5|8288.1|8284.6|881
1671039600000|2022-12-14 17:40:00|8293.6|8290.8|8295.6|8292.8|8300.6|8297.8|8291.4|8288.3|540
1671039900000|2022-12-14 17:45:00|8295.9|8292.1|8294.3|8290.5|8299.6|8296.1|8292.3|8288.8|752
1671040200000|2022-12-14 17:50:00|8293.6|8290.8|8293.2|8290.4|8301.8|8299|8292.6|8289.2|1576
1671040500000|2022-12-14 17:55:00|8292.7|8289.9|8288.7|8284.9|8297|8293.9|8286.2|8282.4|837
1671040800000|2022-12-14 18:00:00|8288|8285.2|8298.7|8295.9|8299.7|8296.2|8287|8284.2|555
1671041100000|2022-12-14 18:05:00|8299|8296.2|8295|8292.2|8302|8298.2|8291.5|8287.7|1280
1671041400000|2022-12-14 18:10:00|8295.7|8291.9|8290.2|8286.4|8296.3|8293.5|8286|8282.6|2248
1671041700000|2022-12-14 18:15:00|8289.9|8286.1|8289.8|8287|8295.7|8292.9|8285.4|8281.9|2383
1671042000000|2022-12-14 18:20:00|8290.8|8287.5|8295.5|8291.7|8301.3|8297.9|8287.1|8283.7|860
1671042300000|2022-12-14 18:25:00|8295.3|8292.5|8293.4|8289.6|8300.7|8297.2|8292.4|8289|881
1671042600000|2022-12-14 18:30:00|8293.1|8289.3|8293.8|8291|8300.8|8297.7|8291.8|8288.3|563
1671042900000|2022-12-14 18:35:00|8293.5|8290.7|8299.3|8296.5|8303.3|8300.5|8292.3|8289.2|571
1671043200000|2022-12-14 18:40:00|8299|8296.2|8309.7|8305.9|8309.7|8306.9|8299|8295.5|681
1671043500000|2022-12-14 18:45:00|8309|8306.2|8298.1|8294.3|8309.7|8306.2|8294.1|8290.7|737
1671043800000|2022-12-14 18:50:00|8297.8|8295|8291.4|8287.6|8300.5|8297|8288.4|8285.6|626
1671044100000|2022-12-14 18:55:00|8291.8|8288|8279.6|8271.8|8293.1|8289.8|8270.4|8265.3|873
1671044400000|2022-12-14 19:00:00|8280.1|8272.3|8266.4|8262.6|8280.1|8273.3|8245.2|8241.1|1585
1671044700000|2022-12-14 19:05:00|8265.9|8262.1|8244.7|8240.9|8269.4|8265.6|8243.2|8239.4|890
1671045000000|2022-12-14 19:10:00|8245.2|8241.4|8276.3|8272.5|8280.7|8276.9|8242.2|8238.4|1003
1671045300000|2022-12-14 19:15:00|8276|8272.2|8276|8272.2|8286.3|8282.9|8264|8260.2|943
1671045600000|2022-12-14 19:20:00|8276.7|8272.9|8265.3|8261.5|8285.2|8281.9|8262.8|8259.5|1154
1671045900000|2022-12-14 19:25:00|8263.7|8259.9|8270.9|8268.1|8285.9|8283.1|8245.7|8242.2|4770
1671046200000|2022-12-14 19:30:00|8271.6|8267.8|8269.4|8266.6|8305.9|8302.6|8260.4|8257.1|1815
1671046500000|2022-12-14 19:35:00|8269.7|8265.9|8256.9|8254.1|8274.7|8271.7|8254.2|8250.4|745
1671046800000|2022-12-14 19:40:00|8257.2|8253.4|8285.9|8282.1|8285.9|8282.4|8246.9|8243.4|955
1671047100000|2022-12-14 19:45:00|8285.6|8281.8|8282.2|8278.4|8294.2|8290.7|8268.7|8265.2|952
1671047400000|2022-12-14 19:50:00|8281.7|8277.9|8280.3|8276.5|8287.5|8283.7|8277|8273.2|174
1671047700000|2022-12-14 19:55:00|8280.8|8277|8286.7|8282.9|8289.3|8286.2|8278.7|8274.9|162
1671048000000|2022-12-14 20:00:00|8287|8283.2|8291.5|8287.7|8302|8298.7|8284|8280.5|699
1671048300000|2022-12-14 20:05:00|8292.3|8288.5|8294.8|8291|8298.5|8294.7|8287.5|8284|534
1671048600000|2022-12-14 20:10:00|8295.1|8291.3|8311.7|8307.9|8320.5|8317.2|8293.8|8290|1105
1671048900000|2022-12-14 20:15:00|8312|8308.2|8304|8301.2|8313|8309.2|8299.3|8295.5|237
1671049200000|2022-12-14 20:20:00|8305.8|8302|8298.2|8295.4|8306|8302.5|8291.7|8288.7|217
1671049500000|2022-12-14 20:25:00|8298.5|8294.7|8281.2|8277.4|8300.7|8296.9|8279.9|8277.1|254
1671049800000|2022-12-14 20:30:00|8280.7|8276.9|8288.9|8286.1|8289.6|8286.1|8274.9|8271.4|152
1671050100000|2022-12-14 20:35:00|8288.6|8285.8|8288.1|8284.3|8294.6|8290.8|8284.4|8281.1|354
1671050400000|2022-12-14 20:40:00|8287.4|8284.6|8285.1|8281.3|8290.4|8286.6|8278.5|8275|763
1671050700000|2022-12-14 20:45:00|8284.5|8280.7|8287.1|8283.3|8291.5|8288|8279.5|8275.7|251
1671051000000|2022-12-14 20:50:00|8286.8|8283|8291.1|8287.3|8297.1|8293.3|8286|8282.2|192
1671051300000|2022-12-14 20:55:00|8290.3|8286.5|8284.3|8280.5|8290.3|8287|8284.3|8280.5|140
1671051600000|2022-12-14 21:00:00|8284.1|8280.3|8285.8|8283|8287.1|8283.6|8282.4|8278.6|173
1671051900000|2022-12-14 21:05:00|8286.5|8282.7|8294.1|8290.3|8295.3|8291.6|8285.8|8282.3|91
1671052200000|2022-12-14 21:10:00|8295.8|8292|8288.5|8284.7|8295.8|8292|8285.8|8282.3|200
1671052500000|2022-12-14 21:15:00|8286.9|8283.1|8290.1|8286.3|8290.5|8286.7|8285.1|8282|71
1671052800000|2022-12-14 21:20:00|8289.8|8287|8291.5|8287.7|8292.8|8289|8289.8|8286.5|4
1671053100000|2022-12-14 21:25:00|8290.8|8288|8297.5|8293.7|8299|8295.5|8290.8|8287|218
1671053400000|2022-12-14 21:30:00|8297.3|8294.5|8295.5|8291.7|8299.5|8295.7|8293.3|8290.2|62
1671053700000|2022-12-14 21:35:00|8294.8|8292|8289|8285.2|8296.5|8292.7|8289|8285.2|168
1671054000000|2022-12-14 21:40:00|8289.6|8285.8|8287.6|8283.8|8292.6|8289|8287.3|8283.8|54
1671054300000|2022-12-14 21:45:00|8287.8|8284|8288.3|8285.5|8289.3|8285.5|8284.8|8281.8|73
1671054600000|2022-12-14 21:50:00|8288.6|8285.8|8287|8283.2|8294|8290.2|8287|8283.2|136
1671054900000|2022-12-14 21:55:00|8285.8|8283|8288.6|8284.8|8291.8|8288|8283.3|8280.5|91
1671055200000|2022-12-14 22:00:00|8288.8|8285|8278.5|8274.7|8289.1|8285|8278.5|8273.5|5
1671055800000|2022-12-14 22:10:00|8281.8|8278|8281.5|8277.7|8281.8|8278|8281.5|8277.7|4
1671056700000|2022-12-14 22:25:00|8281.9|8279.1|8289.5|8285.7|8292.8|8289.8|8281.9|8279.1|10
1671057300000|2022-12-14 22:35:00|8289|8281.2|8286.5|8282.7|8289|8283|8286.5|8281.2|0
1671058200000|2022-12-14 22:50:00|8288.3|8280.5|8284.5|8280.7|8288.3|8283|8284.5|8279.2|0
1671058500000|2022-12-14 22:55:00|||||||||1
1671066000000|2022-12-15 01:00:00|8277.8|8275|8268.6|8264.8|8279.5|8276.3|8265.1|8260.8|195
1671066300000|2022-12-15 01:05:00|8268.8|8265|8275.1|8271.3|8283.3|8279.5|8267.5|8264.2|106
1671066600000|2022-12-15 01:10:00|8274.8|8271|8272.3|8268.5|8280.8|8277|8271.3|8268.5|52
1671066900000|2022-12-15 01:15:00|8271.6|8268.8|8276.3|8272.5|8278.6|8274.8|8266.5|8262.7|105
1671067200000|2022-12-15 01:20:00|8276.1|8272.3|8263.1|8259.3|8278|8274.5|8263.1|8259.3|160
1671067500000|2022-12-15 01:25:00|8262.8|8259|8274.1|8270.3|8274.1|8270.3|8262.8|8258.8|29
1671067800000|2022-12-15 01:30:00|8273.3|8269.5|8257.8|8254|8275.1|8271.3|8256.8|8253|76
1671068100000|2022-12-15 01:35:00|8257.6|8253.8|8240.3|8236.5|8258.1|8254.3|8240.3|8236.5|124
1671068400000|2022-12-15 01:40:00|8240.5|8236.7|8225.5|8221.7|8241.4|8238.1|8225.3|8221.5|259
1671068700000|2022-12-15 01:45:00|8225.7|8221.9|8220|8216.2|8231.3|8227.5|8216|8212.2|229
1671069000000|2022-12-15 01:50:00|8220.3|8216.5|8205|8201.2|8220.7|8217.2|8201.3|8197.5|297
1671069300000|2022-12-15 01:55:00|8205.2|8201.4|8203|8199.2|8212|8208.2|8201.3|8197.9|184
1671069600000|2022-12-15 02:00:00|8203.2|8199.4|8194.5|8190.7|8214.7|8210.2|8193.5|8189.4|157
1671069900000|2022-12-15 02:05:00|8194.2|8190.4|8206.9|8203.1|8213.5|8210.1|8194.2|8190.4|75
1671070200000|2022-12-15 02:10:00|8206.2|8203.4|8218|8214.2|8218|8214.2|8205.2|8201.1|63
1671070500000|2022-12-15 02:15:00|8219|8215.2|8217|8213.2|8220|8216.2|8213.7|8210.2|56
1671070800000|2022-12-15 02:20:00|8217.7|8213.9|8215.5|8211.7|8222|8218.4|8214.2|8210.4|131
1671071100000|2022-12-15 02:25:00|8215.7|8211.9|8215.7|8211.9|8216.7|8212.9|8210.5|8206.7|26
1671071400000|2022-12-15 02:30:00|8215.5|8211.7|8210.5|8206.7|8215.7|8211.9|8206.6|8202.8|66
1671071700000|2022-12-15 02:35:00|8210.7|8206.9|8211.5|8207.7|8212|8208.9|8208|8204.2|72
1671072000000|2022-12-15 02:40:00|8211.7|8207.9|8220.7|8216.9|8220.7|8216.9|8210.5|8206.7|44
1671072300000|2022-12-15 02:45:00|8219.7|8215.9|8214|8210.2|8220.5|8216.7|8212.7|8209.2|37
1671072600000|2022-12-15 02:50:00|8214.3|8210.5|8219.3|8215.5|8220.1|8216.8|8213.7|8210.2|44
1671072900000|2022-12-15 02:55:00|8219|8216.2|8203.1|8199.3|8222|8218.2|8202.6|8198.8|114
1671073200000|2022-12-15 03:00:00|8203.6|8199.8|8195.9|8192.1|8204.9|8201.1|8193.6|8190.5|80
1671073500000|2022-12-15 03:05:00|8196.1|8192.3|8204.5|8200.7|8204.9|8201.1|8196.1|8192.3|35
1671073800000|2022-12-15 03:10:00|8204.3|8200.5|8213.1|8209.3|8214.6|8210.8|8201.9|8197.2|39
1671074100000|2022-12-15 03:15:00|8212.9|8209.1|8214.6|8210.8|8215.1|8211.3|8208.9|8205.3|35
1671074400000|2022-12-15 03:20:00|8214.4|8210.6|8220.4|8216.6|8220.4|8216.6|8213.4|8209.6|79
1671074700000|2022-12-15 03:25:00|8220.1|8216.3|8220.1|8216.3|8221.1|8218.1|8216.4|8212.6|16
1671075000000|2022-12-15 03:30:00|8218.6|8215.8|8218.1|8214.3|8219.9|8216.1|8215.9|8212.3|11
1671075300000|2022-12-15 03:35:00|8218.6|8214.8|8218.1|8214.3|8220.9|8217.8|8217.9|8214.1|12
1671075600000|2022-12-15 03:40:00|8217.9|8214.1|8220.9|8218.1|8220.9|8218.1|8217.1|8213.3|21
1671075900000|2022-12-15 03:45:00|8221.1|8217.3|8219.6|8216.8|8221.1|8218.3|8218.9|8215.1|17
1671076200000|2022-12-15 03:50:00|8219.9|8217.1|8216.9|8214.1|8220.1|8217.1|8216.9|8214.1|16
1671076500000|2022-12-15 03:55:00|8217.9|8215.1|8218.1|8214.3|8220.1|8216.3|8216.9|8213.3|47
1671076800000|2022-12-15 04:00:00|8217.9|8214.1|8209.9|8206.1|8219.9|8214.8|8207.6|8203.8|28
1671077100000|2022-12-15 04:05:00|8210.6|8206.8|8208.9|8205.1|8211.9|8208.3|8206.1|8202.3|25
1671077400000|2022-12-15 04:10:00|8209.1|8205.3|8208.9|8205.1|8210.6|8207.1|8207.9|8204.8|13
1671077700000|2022-12-15 04:15:00|8210.1|8206.3|8206.3|8202.5|8210.6|8206.8|8206.1|8202.3|50
1671078000000|2022-12-15 04:20:00|8206.9|8203.1|8209.9|8206.1|8209.9|8206.3|8206.1|8203.1|2
1671078300000|2022-12-15 04:25:00|8209.6|8207.1|8209.1|8205.3|8210.1|8207.1|8207.9|8204.8|9
1671078600000|2022-12-15 04:30:00|8208.4|8204.6|8205.4|8201.6|8209.6|8206.8|8203.6|8199.8|39
1671078900000|2022-12-15 04:35:00|8206.1|8202.3|8205.9|8202.1|8206.4|8202.6|8199.4|8194.1|85
1671079200000|2022-12-15 04:40:00|8206.1|8202.3|8204.4|8200.6|8209.4|8206.1|8201.1|8198.1|20
1671079500000|2022-12-15 04:45:00|8204.6|8200.8|8206.4|8202.6|8206.6|8202.9|8204.6|8200.8|39
1671079800000|2022-12-15 04:50:00|8206.1|8203.3|8206.4|8202.6|8207.4|8204.6|8205.1|8202.3|14
1671080100000|2022-12-15 04:55:00|8206.9|8203.1|8207.6|8203.8|8210.1|8206.6|8205.1|8202.1|21
1671080400000|2022-12-15 05:00:00|8207.4|8203.6|8204.4|8200.6|8207.4|8203.9|8204.1|8200.3|16
1671080700000|2022-12-15 05:05:00|8203.4|8200.9|8209.9|8206.1|8210.1|8206.3|8203.4|8200.6|16
1671081000000|2022-12-15 05:10:00|8210.1|8206.3|8209.4|8205.6|8213.1|8209.3|8206.9|8203.1|18
1671081300000|2022-12-15 05:15:00|8209.1|8205.3|8210.4|8206.6|8210.6|8206.8|8206.9|8203.1|1
1671081600000|2022-12-15 05:20:00|8212.1|8208.3|8213.9|8210.1|8214.1|8210.6|8211.1|8208.1|37
1671081900000|2022-12-15 05:25:00|8212.9|8210.3|8209.6|8205.8|8213.9|8210.3|8207.1|8203.3|19
1671082200000|2022-12-15 05:30:00|8210.4|8206.6|8214.4|8211.6|8218.1|8212.6|8207.9|8204.3|132
1671082500000|2022-12-15 05:35:00|8213.7|8210.9|8219.1|8216.3|8219.7|8216.6|8213.4|8209.9|72
1671082800000|2022-12-15 05:40:00|8219.4|8216.6|8217.4|8213.6|8220.1|8216.6|8215.4|8211.6|80
1671083100000|2022-12-15 05:45:00|8217.1|8213.3|8217.1|8213.3|8219.7|8216.3|8215.4|8212.3|166
1671083400000|2022-12-15 05:50:00|8216.9|8213.1|8222.4|8218.6|8223.4|8220.1|8216.9|8213.1|38
1671083700000|2022-12-15 05:55:00|8222.6|8218.8|8220.5|8216.7|8226.7|8223.6|8218.7|8214.2|70
1671084000000|2022-12-15 06:00:00|8221.1|8217.3|8221|8217.2|8222.2|8218.9|8216.2|8212.4|51
1671084300000|2022-12-15 06:05:00|8221.2|8217.4|8224.3|8220.5|8225|8221.5|8217.2|8213.4|74
1671084600000|2022-12-15 06:10:00|8224|8221.2|8228.4|8224.6|8234.7|8231.6|8224|8220.7|175
1671084900000|2022-12-15 06:15:00|8228.7|8224.9|8216.9|8213.1|8235.4|8231.6|8215.1|8211.3|275
1671085200000|2022-12-15 06:20:00|8217.1|8214.3|8219.6|8215.8|8223.1|8220.3|8216.6|8213.1|66
1671085500000|2022-12-15 06:25:00|8219.1|8215.3|8215.9|8212.1|8219.1|8215.3|8208.9|8205.3|58
1671085800000|2022-12-15 06:30:00|8216.1|8212.3|8217.6|8213.8|8220.9|8218.1|8214.9|8211.1|14
1671086100000|2022-12-15 06:35:00|8217.9|8214.1|8219.3|8215.5|8223.9|8220.8|8216.9|8213.4|76
1671086400000|2022-12-15 06:40:00|8219.9|8216.1|8221.6|8217.8|8223.9|8220.4|8217.9|8214.1|22
1671086700000|2022-12-15 06:45:00|8221.9|8219.1|8224.4|8220.6|8228.9|8226.1|8221.4|8217.6|100
1671087000000|2022-12-15 06:50:00|8224.1|8220.3|8217.9|8214.1|8224.9|8221.1|8216.6|8213.3|236
1671087300000|2022-12-15 06:55:00|8217.2|8214.4|8215.9|8213.1|8219.9|8216.1|8211.9|8208.1|216
1671087600000|2022-12-15 07:00:00|8216.2|8213.4|8212.4|8208.6|8216.9|8214.1|8197.4|8193.9|520
1671087900000|2022-12-15 07:05:00|8213.2|8209.4|8216.4|8212.6|8219.4|8216.4|8208.2|8204.4|482
1671088200000|2022-12-15 07:10:00|8216.6|8212.8|8213.9|8210.1|8223.2|8219.4|8211.9|8208.1|275
1671088500000|2022-12-15 07:15:00|8214.1|8210.3|8202.3|8198.5|8214.1|8210.3|8199.6|8196.3|542
1671088800000|2022-12-15 07:20:00|8202.5|8198.7|8195|8191.2|8209|8205.2|8193.3|8190.2|445
1671089100000|2022-12-15 07:25:00|8195.3|8191.5|8208.7|8204.9|8209.5|8205.7|8193.3|8190.2|798
1671089400000|2022-12-15 07:30:00|8209|8205.2|8216.7|8212.9|8225.7|8222.7|8207.7|8204.2|350
1671089700000|2022-12-15 07:35:00|8216.3|8212.5|8208.2|8204.4|8220.5|8217.7|8204.7|8200.9|194
1671090000000|2022-12-15 07:40:00|8208.5|8204.7|8213.7|8210.9|8218.9|8215.9|8208.5|8204.4|476
1671090300000|2022-12-15 07:45:00|8213.5|8210.7|8204.7|8200.9|8216.7|8212.9|8194.6|8191.5|452
1671090600000|2022-12-15 07:50:00|8204.5|8200.7|8193.7|8189.9|8214.5|8210.9|8189.3|8185.8|585
1671090900000|2022-12-15 07:55:00|8193.3|8189.5|8201.5|8197.7|8204.5|8200.9|8189.3|8186.2|703
1671091200000|2022-12-15 08:00:00|8201.7|8197.9|8202.8|8199|8224|8220.2|8192.5|8188.7|742
1671091500000|2022-12-15 08:05:00|8203|8199.2|8214.5|8210.7|8215|8212|8201|8197.7|411
1671091800000|2022-12-15 08:10:00|8215|8211.2|8219.5|8215.7|8228.6|8225.1|8208|8204.2|1604
1671092100000|2022-12-15 08:15:00|8219.7|8215.9|8213.5|8209.7|8229.9|8226.4|8211.2|8207.7|409
1671092400000|2022-12-15 08:20:00|8213.8|8210|8207.5|8204.7|8213.8|8210.7|8198.8|8195.2|751
1671092700000|2022-12-15 08:25:00|8208.2|8204.4|8200.6|8196.8|8220.4|8216.6|8184.2|8180.7|5933
1671093000000|2022-12-15 08:30:00|8200.3|8196.5|8196.6|8193.8|8204.6|8200.8|8189.9|8186.1|3219
1671093300000|2022-12-15 08:35:00|8196.9|8193.1|8201.5|8197.7|8217.3|8213.5|8196.6|8192.8|875
1671093600000|2022-12-15 08:40:00|8201.2|8198.4|8209.9|8206.1|8210.9|8207.1|8198.2|8195.4|522
1671093900000|2022-12-15 08:45:00|8209.6|8206.8|8230.6|8226.8|8233.9|8230.4|8209.6|8206.8|935
1671094200000|2022-12-15 08:50:00|8230.2|8227.4|8229.6|8226.8|8237.6|8234.5|8227.2|8223.4|767
1671094500000|2022-12-15 08:55:00|8229.9|8227.1|8225.2|8221.4|8236.6|8233.4|8223.2|8219.7|377
1671094800000|2022-12-15 09:00:00|8226.3|8222.5|8219.2|8216.4|8233.2|8229.7|8214.2|8211.1|594
1671095100000|2022-12-15 09:05:00|8220.9|8217.1|8226.8|8223|8229.8|8226|8214.7|8211.4|486
1671095400000|2022-12-15 09:10:00|8225.8|8222.2|8207.2|8203.4|8227|8224|8205.9|8202.4|715
1671095700000|2022-12-15 09:15:00|8206.9|8203.1|8222|8218.2|8227.9|8224.4|8202.2|8199.4|615
1671096000000|2022-12-15 09:20:00|8221.3|8218.5|8206.5|8202.7|8228.3|8224.5|8202.4|8198.6|975
1671096300000|2022-12-15 09:25:00|8206.3|8202.5|8220.9|8217.1|8220.9|8217.1|8202.7|8199.6|627
1671096600000|2022-12-15 09:30:00|8220.4|8216.6|8211.1|8208.3|8220.9|8217.3|8207.1|8203.6|770
1671096900000|2022-12-15 09:35:00|8211.9|8208.1|8219.4|8215.6|8221|8217.9|8205.4|8201.6|468
1671097200000|2022-12-15 09:40:00|8219.7|8215.9|8222.4|8218.6|8234.7|8231.6|8214|8210.2|517
1671097500000|2022-12-15 09:45:00|8222.7|8218.9|8227.4|8223.6|8228.7|8225.2|8211.5|8207.7|253
1671097800000|2022-12-15 09:50:00|8226.7|8223.9|8241.1|8237.3|8242.6|8239.1|8220.7|8217.2|481
1671098100000|2022-12-15 09:55:00|8240.9|8238.1|8258.4|8254.6|8258.4|8255.4|8239.1|8235.3|532
1671098400000|2022-12-15 10:00:00|8257.7|8254.9|8256.9|8253.1|8264.9|8259.8|8248.9|8245.9|921
1671098700000|2022-12-15 10:05:00|8257.6|8253.8|8261.7|8257.9|8266|8263.2|8252.6|8249.1|925
1671099000000|2022-12-15 10:10:00|8261.5|8257.7|8253.5|8249.7|8262.7|8258.9|8251.6|8247.8|652
1671099300000|2022-12-15 10:15:00|8252.5|8248.7|8257.9|8254.1|8262.9|8259.1|8247.2|8243.9|542
1671099600000|2022-12-15 10:20:00|8257.2|8254.4|8268.9|8265.1|8268.9|8266.1|8255.2|8251.4|620
1671099900000|2022-12-15 10:25:00|8268.6|8264.8|8278.8|8275|8284.2|8281|8268.3|8264.5|1160
1671100200000|2022-12-15 10:30:00|8279.3|8275.5|8282.3|8278.5|8283.8|8280.2|8271|8267.2|440
1671100500000|2022-12-15 10:35:00|8281.8|8278|8269.5|8265.7|8281.8|8278.2|8268|8265|521
1671100800000|2022-12-15 10:40:00|8269.8|8266|8283.8|8280|8287|8284|8267.8|8264.2|903
1671101100000|2022-12-15 10:45:00|8282.8|8280.7|8290.6|8287.8|8293.9|8290.4|8281.9|8279.1|558
1671101400000|2022-12-15 10:50:00|8290.9|8287.1|8286.3|8282.5|8294.8|8291.3|8279.6|8276.8|560
1671101700000|2022-12-15 10:55:00|8286.6|8282.8|8284.1|8281.3|8295.8|8292.3|8281.1|8277.3|694
1671102000000|2022-12-15 11:00:00|8284.8|8281|8295.9|8292.1|8307.5|8304.4|8284.3|8281|757
1671102300000|2022-12-15 11:05:00|8295.6|8292.8|8302|8298.2|8302.6|8298.8|8293|8289.5|938
1671102600000|2022-12-15 11:10:00|8302.3|8298.5|8301.9|8298.1|8310.6|8307.8|8300.2|8296.8|684
1671102900000|2022-12-15 11:15:00|8301.2|8298.4|8308.9|8306.1|8309.9|8306.4|8301.2|8297.7|905
1671103200000|2022-12-15 11:20:00|8309.2|8306.4|8306.8|8303|8320.5|8316.7|8305.8|8302.7|1453
1671103500000|2022-12-15 11:25:00|8306.5|8303.7|8301.2|8298.4|8311.8|8308|8297.8|8295|551
1671103800000|2022-12-15 11:30:00|8301.8|8299|8292.3|8288.5|8305.8|8302|8290.3|8286.8|657
1671104100000|2022-12-15 11:35:00|8291.6|8288.8|8266.5|8263.7|8293.3|8290|8263.2|8259.4|705
1671104400000|2022-12-15 11:40:00|8265.5|8262.7|8276.6|8272.8|8281.8|8278.5|8265.5|8261.7|724
1671104700000|2022-12-15 11:45:00|8276.9|8273.1|8281.9|8278.1|8281.9|8278.4|8274.5|8271.4|279
1671105000000|2022-12-15 11:50:00|8280.9|8277.1|8275.6|8271.8|8284|8281.2|8272.6|8269.8|784
1671105300000|2022-12-15 11:55:00|8275.2|8271.4|8273.2|8269.4|8283.3|8279.8|8270.9|8267.4|269
1671105600000|2022-12-15 12:00:00|8273.5|8269.7|8275.9|8273.1|8279.2|8276.1|8269|8265.5|650
1671105900000|2022-12-15 12:05:00|8275.6|8272.8|8275.6|8271.8|8278.6|8275.1|8271.9|8268.1|410
1671106200000|2022-12-15 12:10:00|8275.9|8272.1|8281.3|8277.5|8288.6|8285.5|8274.3|8270.5|213
1671106500000|2022-12-15 12:15:00|8280.8|8277|8274.6|8270.8|8281.6|8278.2|8268.3|8264.8|462
1671106800000|2022-12-15 12:20:00|8272.3|8268.5|8273.6|8269.8|8279.6|8276.1|8265.9|8262.4|312
1671107100000|2022-12-15 12:25:00|8273.9|8270.1|8273.2|8269.4|8278.9|8275.8|8269.9|8266.6|85
1671107400000|2022-12-15 12:30:00|8272.9|8269.1|8267.6|8263.8|8278.9|8275.8|8262.5|8258.7|328
1671107700000|2022-12-15 12:35:00|8267.9|8264.1|8281.6|8278.8|8286.1|8282.3|8266.2|8262.7|467
1671108000000|2022-12-15 12:40:00|8281.9|8279.1|8287.3|8283.5|8288.3|8284.8|8280.9|8277.3|212
1671108300000|2022-12-15 12:45:00|8286.9|8283.1|8276.9|8274.1|8289|8286.2|8276.9|8273.8|389
1671108600000|2022-12-15 12:50:00|8276.6|8273.1|8267.8|8265|8283.2|8280.1|8265.5|8262|518
1671108900000|2022-12-15 12:55:00|8268.5|8265.7|8276.9|8273.1|8281.6|8277.8|8268.5|8265.6|235
1671109200000|2022-12-15 13:00:00|8276.2|8272.4|8284.9|8281.1|8289.1|8285.8|8262.2|8259.4|444
1671109500000|2022-12-15 13:05:00|8284.5|8280.7|8274.6|8270.8|8289|8285.8|8271.3|8267.5|495
1671109800000|2022-12-15 13:10:00|8274.2|8270.4|8266.9|8263.1|8281.3|8278.2|8266.9|8263.1|669
1671110100000|2022-12-15 13:15:00|8266|8262.2|8276.9|8274.1|8278.9|8275.1|8262.9|8259.8|326
1671110400000|2022-12-15 13:20:00|8277.6|8273.8|8270.9|8267.1|8278.6|8275.1|8261.6|8258.8|510
1671110700000|2022-12-15 13:25:00|8271.6|8267.8|8254|8250.2|8274.9|8271.8|8251.8|8246.4|1120
1671111000000|2022-12-15 13:30:00|8255.8|8248|8253.6|8249.8|8269.5|8265.7|8252.3|8247.7|769
1671111300000|2022-12-15 13:35:00|8253.3|8249.5|8229.3|8225.5|8255.3|8252.2|8224.3|8221.5|1323
1671111600000|2022-12-15 13:40:00|8229|8225.2|8258.8|8256|8267|8264.2|8225|8221.5|788
1671111900000|2022-12-15 13:45:00|8259.9|8256.1|8242|8238.2|8263.8|8260.1|8234.8|8231|694
1671112200000|2022-12-15 13:50:00|8241|8237.2|8239.8|8236|8246.2|8242.7|8230.5|8226.7|410
1671112500000|2022-12-15 13:55:00|8239|8236.2|8226.2|8222.4|8241.8|8238.5|8212.8|8209|1716
1671112800000|2022-12-15 14:00:00|8225.9|8222.1|8240.2|8236.4|8245.2|8241.7|8217.8|8214.3|1164
1671113100000|2022-12-15 14:05:00|8240.5|8236.7|8184.5|8180.7|8241|8237.2|8171.3|8168|2404
1671113400000|2022-12-15 14:10:00|8182.8|8179|8196.1|8192.3|8223.4|8219.8|8178.8|8175.7|1455
1671113700000|2022-12-15 14:15:00|8195.8|8192|8213.9|8210.1|8214.5|8211.7|8191.1|8188.3|876
1671114000000|2022-12-15 14:20:00|8214.2|8210.4|8268.8|8265|8268.8|8265|8208.8|8206|2026
1671114300000|2022-12-15 14:25:00|8268.3|8264.5|8247.9|8244.1|8278.8|8275.3|8246.3|8243.3|1208
1671114600000|2022-12-15 14:30:00|8247.3|8243.5|8236.3|8232.5|8258.8|8255.3|8226.5|8222.7|1181
1671114900000|2022-12-15 14:35:00|8236.1|8233.3|8241.8|8238|8249.8|8246.7|8226.9|8224.1|1199
1671115200000|2022-12-15 14:40:00|8241.6|8237.8|8220.9|8217.1|8242.1|8239.3|8211.6|8208.5|456
1671115500000|2022-12-15 14:45:00|8220.6|8217.8|8237.6|8233.8|8240.2|8237.1|8214.9|8211.1|785
1671115800000|2022-12-15 14:50:00|8238.2|8234.4|8232.9|8229.1|8242.6|8238.8|8228.9|8225.8|698
1671116100000|2022-12-15 14:55:00|8233.2|8229.4|8188.9|8185.1|8233.2|8229.4|8185.9|8182.8|1141
1671116400000|2022-12-15 15:00:00|8188.3|8184.5|8195.5|8191.7|8203.3|8200.3|8185.3|8181.7|1127
1671116700000|2022-12-15 15:05:00|8195.8|8192|8207.2|8203.4|8213.6|8210.1|8192.5|8188.8|1026
1671117000000|2022-12-15 15:10:00|8206.9|8203.1|8197.2|8193.4|8223.3|8219.5|8188.5|8185.4|1216
1671117300000|2022-12-15 15:15:00|8197.4|8193.6|8213.9|8211.1|8215.9|8212.1|8188.6|8185.1|835
1671117600000|2022-12-15 15:20:00|8214|8210.2|8216.8|8213|8226.6|8223.1|8204.6|8201.1|617
1671117900000|2022-12-15 15:25:00|8217.1|8213.3|8209.6|8205.8|8220.1|8216.5|8200.3|8197.3|611
1671118200000|2022-12-15 15:30:00|8209.3|8206.5|8219.1|8216.3|8219.3|8216.5|8199.1|8195.8|494
1671118500000|2022-12-15 15:35:00|8219.3|8216.5|8220.9|8218.1|8230.1|8227.3|8213.1|8209.5|700
1671118800000|2022-12-15 15:40:00|8220.3|8217.5|8247.1|8243.3|8251.1|8248|8220.1|8216.3|2017
1671119100000|2022-12-15 15:45:00|8246.5|8242.7|8232.6|8228.8|8250.5|8247|8226.3|8222.8|888
1671119400000|2022-12-15 15:50:00|8233.1|8229.3|8220.1|8216.3|8237.5|8234.5|8216.6|8213.8|814
1671119700000|2022-12-15 15:55:00|8220.3|8216.5|8204.2|8200.4|8227.6|8224.5|8194.8|8191.7|1159
1671120000000|2022-12-15 16:00:00|8202.9|8200.1|8208.6|8204.8|8216.1|8212.3|8202.9|8199.8|811
1671120300000|2022-12-15 16:05:00|8208.9|8205.1|8206.5|8202.7|8219.5|8216|8201.1|8197.2|1860
1671120600000|2022-12-15 16:10:00|8205.8|8203|8157.5|8154.7|8212.9|8209.4|8157.5|8154.7|2727
1671120900000|2022-12-15 16:15:00|8160.5|8156.7|8174.1|8170.3|8181.8|8178|8158.3|8154.5|1949
1671121200000|2022-12-15 16:20:00|8174.3|8170.5|8171.2|8167.4|8183.2|8179.4|8155.6|8151.8|3977
1671121500000|2022-12-15 16:25:00|8171.5|8167.7|8121.5|8118.7|8171.5|8168|8111.1|8107.4|8118
1671121800000|2022-12-15 16:30:00|8121.8|8118|8106.8|8103|8136.5|8132.5|8099.8|8096.7|5316
1671122100000|2022-12-15 16:35:00|8106.1|8103.3|8105.2|8101.4|8117.8|8114.3|8101.4|8098.3|1485
1671122400000|2022-12-15 16:40:00|8104.9|8101.1|8107.9|8105.1|8110.9|8107.1|8090.2|8087.4|2619
1671122700000|2022-12-15 16:45:00|8108.2|8104.4|8135.6|8131.8|8137.2|8134.1|8106.6|8103.1|1341
1671123000000|2022-12-15 16:50:00|8134.9|8131.1|8146.9|8144.1|8155.3|8152.3|8130.6|8126.8|1223
1671123300000|2022-12-15 16:55:00|8148.2|8144.4|8145.8|8143|8153.8|8151|8138.4|8135.3|721
1671123600000|2022-12-15 17:00:00|8146.1|8143.3|8141.4|8137.6|8146.6|8143.3|8130.7|8127.6|773
1671123900000|2022-12-15 17:05:00|8141.8|8138|8164.9|8161.1|8170.4|8167.3|8140.1|8136.6|1503
1671124200000|2022-12-15 17:10:00|8164.2|8161.4|8174.9|8171.1|8183.8|8180|8160.4|8156.6|999
1671124500000|2022-12-15 17:15:00|8174.7|8171.9|8189.7|8185.9|8197.9|8195.1|8170.2|8166.7|679
1671124800000|2022-12-15 17:20:00|8189.2|8185.4|8194.7|8191.9|8196.9|8193.1|8178.7|8175.6|610
1671125100000|2022-12-15 17:25:00|8194.9|8191.1|8206.9|8203.1|8218.7|8215.6|8194.1|8190.6|694
1671125400000|2022-12-15 17:30:00|8207.7|8203.9|8190.2|8187.4|8209.9|8206.4|8188.1|8184.9|976
1671125700000|2022-12-15 17:35:00|8189.4|8186.6|8191.1|8187.3|8197.1|8193.6|8181.1|8177.3|719
1671126000000|2022-12-15 17:40:00|8190.1|8186.3|8200.3|8196.5|8220.4|8216.9|8187.8|8184.9|1020
1671126300000|2022-12-15 17:45:00|8201.8|8198|8193.8|8190|8205.8|8202.3|8179|8175.7|718
1671126600000|2022-12-15 17:50:00|8193.5|8189.7|8192.6|8188.8|8204.3|8200.7|8189.9|8187.1|804
1671126900000|2022-12-15 17:55:00|8192.3|8189.5|8211|8207.2|8211.5|8207.7|8186.3|8182.8|902
1671127200000|2022-12-15 18:00:00|8211.3|8207.5|8201.8|8198|8230.3|8227.2|8198.1|8194.3|1069
1671127500000|2022-12-15 18:05:00|8202.1|8198.3|8210.5|8206.7|8210.8|8207.5|8193.1|8189.6|485
1671127800000|2022-12-15 18:10:00|8211.5|8207.7|8212.1|8209.3|8218.6|8215.8|8203.8|8200|682
1671128100000|2022-12-15 18:15:00|8212.6|8209.8|8186.7|8183.9|8214.4|8211.3|8186.7|8183.6|356
1671128400000|2022-12-15 18:20:00|8186.4|8183.6|8187|8183.2|8201.3|8197.8|8183|8180.2|1399
1671128700000|2022-12-15 18:25:00|8186.7|8183.9|8216.3|8213.5|8225|8219.9|8184.7|8181.2|955
1671129000000|2022-12-15 18:30:00|8216.6|8213.8|8215.3|8212.5|8224.7|8221.2|8210.3|8206.5|718
1671129300000|2022-12-15 18:35:00|8215|8212.2|8216.4|8212.6|8224.1|8220.6|8211.1|8207.3|594
1671129600000|2022-12-15 18:40:00|8216.1|8212.3|8209.3|8205.5|8220.1|8216.6|8206.3|8202.5|1082
1671129900000|2022-12-15 18:45:00|8208.6|8205.8|8180.7|8176.9|8214.6|8211.8|8180.7|8176.9|1417
1671130200000|2022-12-15 18:50:00|8181|8177.2|8188.3|8184.5|8191.6|8188.5|8177.6|8174.1|510
1671130500000|2022-12-15 18:55:00|8188.6|8185.8|8185.6|8181.8|8196.3|8193.2|8184.6|8181.1|372
1671130800000|2022-12-15 19:00:00|8185.1|8181.3|8191|8187.2|8199.3|8195.8|8177.1|8174.1|741
1671131100000|2022-12-15 19:05:00|8190.6|8187.8|8173.7|8169.9|8195|8191.2|8173.3|8169.5|1295
1671131400000|2022-12-15 19:10:00|8174.3|8170.5|8183.9|8180.1|8185.9|8182.1|8172.3|8168.5|585
1671131700000|2022-12-15 19:15:00|8184.3|8180.5|8175.9|8172.1|8189.9|8186.3|8170.4|8167.6|1022
1671132000000|2022-12-15 19:20:00|8175.3|8171.5|8162.3|8158.5|8178.9|8175.8|8161.9|8158.1|1155
1671132300000|2022-12-15 19:25:00|8163.4|8159.6|8127.1|8123.3|8171.9|8168.1|8116.9|8113.8|8187
1671132600000|2022-12-15 19:30:00|8126.9|8123.1|8134.2|8130.4|8137.7|8133.9|8126.4|8122.9|1869
1671132900000|2022-12-15 19:35:00|8133.9|8130.1|8135.3|8131.5|8140.9|8137.4|8127.2|8123.6|475
1671133200000|2022-12-15 19:40:00|8135.6|8131.8|8129.6|8126.8|8140.3|8136.8|8129.6|8126.5|300
1671133500000|2022-12-15 19:45:00|8130.3|8126.5|8129.6|8126.8|8136.3|8132.8|8127.6|8124.1|318
1671133800000|2022-12-15 19:50:00|8128.3|8125.5|8130.2|8126.4|8132.9|8129.4|8125.6|8122.1|292
1671134100000|2022-12-15 19:55:00|8129.9|8127.1|8133.9|8130.1|8134.9|8131.8|8128.6|8125.5|254
1671134400000|2022-12-15 20:00:00|8133.3|8129.5|8134|8131.2|8139.6|8136|8132.6|8129.5|281
1671134700000|2022-12-15 20:05:00|8134.6|8131.8|8139.6|8135.8|8140.9|8137.1|8133.2|8129.5|156
1671135000000|2022-12-15 20:10:00|8139.3|8136.5|8135.3|8131.5|8141.3|8137.8|8135.3|8131.5|66
1671135300000|2022-12-15 20:15:00|8135.6|8131.8|8130.9|8127.1|8135.9|8132.8|8126.3|8122.8|133
1671135600000|2022-12-15 20:20:00|8130.6|8126.8|8129.3|8125.5|8133.3|8129.5|8127.6|8124.1|167
1671135900000|2022-12-15 20:25:00|8128.7|8124.9|8131.9|8128.1|8131.9|8128.1|8126.2|8123.1|84
1671136200000|2022-12-15 20:30:00|8132.9|8130.1|8139.6|8135.8|8139.6|8136.5|8132.2|8128.7|140
1671136500000|2022-12-15 20:35:00|8139.3|8135.5|8144.6|8141.8|8148.3|8144.8|8137.6|8133.8|275
1671136800000|2022-12-15 20:40:00|8144.3|8141.5|8141.6|8137.8|8146.6|8143.3|8139.6|8136.1|106
1671137100000|2022-12-15 20:45:00|8140.6|8138.2|8130.9|8127.1|8142.6|8138.8|8129.6|8126.5|36
1671137400000|2022-12-15 20:50:00|8130.6|8127.8|8132.9|8129.1|8135.5|8132.4|8129.6|8126.5|99
1671137700000|2022-12-15 20:55:00|8132.2|8129.4|8143.9|8141.1|8145.6|8141.8|8130.2|8127.1|71
1671138000000|2022-12-15 21:00:00|8143.6|8140.8|8139.5|8135.7|8144.1|8140.8|8135.2|8131.7|75
1671138300000|2022-12-15 21:05:00|8139.7|8135.9|8145.5|8141.7|8146.5|8143|8139.2|8135.7|116
1671138600000|2022-12-15 21:10:00|8145.1|8141.3|8142.8|8140|8145.5|8141.7|8138.8|8135.7|128
1671138900000|2022-12-15 21:15:00|8141.8|8139|8146.1|8142.3|8149.5|8146.3|8141.8|8138.7|69
1671139200000|2022-12-15 21:20:00|8145.8|8143|8149.3|8145.5|8150.8|8147.2|8145.8|8142.5|72
1671139500000|2022-12-15 21:25:00|8149.1|8145.3|8150.8|8147|8151.2|8148.1|8145.3|8141.5|42
1671139800000|2022-12-15 21:30:00|8151.8|8148|8151.5|8147.7|8152.1|8148.3|8149.2|8145.9|17
1671140100000|2022-12-15 21:35:00|8152.5|8148.7|8151.5|8147.7|8153.5|8150|8149.5|8145.7|25
1671140400000|2022-12-15 21:40:00|8152.1|8148.3|8157.5|8153.7|8157.5|8154.4|8151.3|8147.5|20
1671140700000|2022-12-15 21:45:00|8157.7|8153.9|8160.2|8156.4|8160.7|8157.1|8157.7|8153.9|30
1671141000000|2022-12-15 21:50:00|8159.5|8155.7|8162.2|8158.4|8162.2|8158.4|8158.8|8155.1|42
1671141300000|2022-12-15 21:55:00|8161.7|8157.9|8160.2|8156.4|8163.7|8159.9|8159.2|8155.4|82
1671141600000|2022-12-15 22:00:00|8159.7|8155.9|8159.7|8155.9|8161.9|8155.9|8159.7|8154.1|6
1671142500000|2022-12-15 22:15:00|8159.4|8155.6|8152.7|8148.9|8159.4|8155.6|8151.7|8147.3|6
1671142800000|2022-12-15 22:20:00|8152.1|8148.3|8153.7|8149.9|8153.7|8149.9|8152.1|8148.3|55
1671143100000|2022-12-15 22:25:00|8154|8150.2|8153.7|8149.9|8154.6|8150.8|8153.7|8149.9|135
1671143400000|2022-12-15 22:30:00|8153.4|8149.6|8153.7|8149.9|8153.7|8149.9|8153.4|8149.6|0
1671144600000|2022-12-15 22:50:00|8153.5|8149.7|8152.4|8148.6|8153.5|8149.7|8152.4|8148.6|1
1671144900000|2022-12-15 22:55:00|8152.7|8148.9|8159.2|8151.4|8159.2|8151.4|8152.7|8148.9|2
1671152400000|2022-12-16 01:00:00|8146.3|8143.5|8157.4|8153.6|8162.1|8158.3|8133.6|8129.6|247
1671152700000|2022-12-16 01:05:00|8156.5|8152.7|8162.8|8159|8175|8171.2|8153.2|8149.4|153
1671153000000|2022-12-16 01:10:00|8162|8158.2|8168|8164.2|8173.5|8169.7|8155.5|8151.7|99
1671153300000|2022-12-16 01:15:00|8168.3|8164.5|8167.1|8164.3|8175.7|8171.9|8164.7|8161.2|139
1671153600000|2022-12-16 01:20:00|8166.9|8163.1|8170.5|8166.7|8174.7|8169.1|8163|8159.2|79
1671153900000|2022-12-16 01:25:00|8171.2|8167.4|8163.5|8159.7|8174.3|8171.2|8162|8159.2|23
1671154200000|2022-12-16 01:30:00|8163.7|8159.9|8156.3|8152.5|8169.7|8165.9|8155.3|8151.5|118
1671154500000|2022-12-16 01:35:00|8155.8|8152|8154.7|8150.9|8157.1|8153.3|8149.3|8145.9|64
1671154800000|2022-12-16 01:40:00|8155.7|8151.9|8144.5|8140.7|8160.2|8156.4|8143.5|8139.2|102
1671155100000|2022-12-16 01:45:00|8144|8140.2|8137.3|8133.5|8145.7|8142.2|8134|8129.9|78
1671155400000|2022-12-16 01:50:00|8136.7|8132.9|8140.7|8136.9|8146.4|8142.6|8132.7|8129.6|131
1671155700000|2022-12-16 01:55:00|8140.9|8137.1|8146|8142.2|8147.4|8143.6|8134.7|8130.9|120
1671156000000|2022-12-16 02:00:00|8145.8|8142|8146.2|8142.4|8149.7|8144.7|8138.3|8134.5|27
1671156300000|2022-12-16 02:05:00|8146|8142.2|8145.5|8141.7|8152|8146.4|8139.2|8135.4|114
1671156600000|2022-12-16 02:10:00|8145.7|8141.9|8154.7|8150.9|8167.7|8161.4|8145.7|8141.9|49
1671156900000|2022-12-16 02:15:00|8154.2|8150.4|8151.2|8147.4|8155.2|8151.4|8150.2|8145.6|4
1671157200000|2022-12-16 02:20:00|8150.9|8147.1|8151.7|8147.9|8153.2|8149.4|8148.4|8144.6|7
1671157500000|2022-12-16 02:25:00|8151.5|8147.7|8155.9|8152.1|8158.4|8154.6|8150.2|8145.9|5
1671157800000|2022-12-16 02:30:00|8156.1|8152.3|8170.1|8166.3|8172.1|8169|8153.9|8149.9|280
1671158100000|2022-12-16 02:35:00|8169.8|8166|8164.3|8160.5|8173.4|8170|8160.1|8157.3|139
1671158400000|2022-12-16 02:40:00|8164.1|8160.3|8176.4|8172.6|8177.4|8174.6|8160.8|8157|117
1671158700000|2022-12-16 02:45:00|8176.8|8173|8179.4|8175.6|8184.1|8180.7|8169.1|8165.3|293
1671159000000|2022-12-16 02:50:00|8179.6|8175.8|8171.9|8168.1|8185.8|8182.3|8171.4|8166.3|134
1671159300000|2022-12-16 02:55:00|8172.1|8168.3|8173.9|8170.1|8180.4|8176.6|8169.8|8167|36
1671159600000|2022-12-16 03:00:00|8173.4|8169.6|8161.3|8157.5|8173.9|8170.1|8158.4|8155.6|40
1671159900000|2022-12-16 03:05:00|8161.1|8157.3|8157.9|8154.1|8163.8|8160|8156.1|8152.3|78
1671160200000|2022-12-16 03:10:00|8157.7|8153.9|8149.6|8145.8|8159.1|8154.6|8149.6|8145.8|42
1671160500000|2022-12-16 03:15:00|8149.9|8146.1|8144.7|8140.9|8154|8150.2|8142.2|8138|98
1671160800000|2022-12-16 03:20:00|8144.3|8140.5|8121.9|8118.1|8146|8142.2|8121.2|8117.4|100
1671161100000|2022-12-16 03:25:00|8121.7|8117.9|8121.9|8118.1|8127.4|8123.6|8117.2|8114.1|102
1671161400000|2022-12-16 03:30:00|8121.7|8117.9|8128.4|8124.6|8130.9|8127.1|8121.7|8117.9|43
1671161700000|2022-12-16 03:35:00|8128.6|8124.8|8130.6|8126.8|8131.6|8127.8|8128.4|8124.6|1
1671162000000|2022-12-16 03:40:00|8130.4|8126.6|8125.4|8121.6|8130.6|8126.8|8123.2|8119.4|44
1671162300000|2022-12-16 03:45:00|8125.6|8121.8|8121.1|8117.3|8126.9|8123.1|8120.4|8116.6|29
1671162600000|2022-12-16 03:50:00|8121.9|8118.1|8122.3|8118.5|8124.3|8119.3|8119.4|8115.6|10
1671162900000|2022-12-16 03:55:00|8122.4|8118.6|8123.3|8119.5|8123.3|8119.5|8120.1|8116.3|76
1671163200000|2022-12-16 04:00:00|8123.5|8119.7|8123.6|8119.8|8126.4|8123.5|8123|8119.7|13
1671163500000|2022-12-16 04:05:00|8123.1|8119.3|8120.8|8117|8124.1|8120.3|8120.6|8116.8|16
1671163800000|2022-12-16 04:10:00|8121.1|8117.3|8121.3|8117.5|8122.3|8118.5|8120.3|8117.3|3
1671164100000|2022-12-16 04:15:00|8120.6|8116.8|8121.8|8118|8122.8|8119|8119.8|8116|2
1671164400000|2022-12-16 04:20:00|8121.6|8117.8|8117.1|8113.3|8122.3|8118.5|8116.3|8113.3|9
1671164700000|2022-12-16 04:25:00|8117.3|8113.5|8109.4|8105.6|8117.3|8113.5|8107.6|8104.3|83
1671165000000|2022-12-16 04:30:00|8109.6|8105.8|8109.9|8106.1|8112.4|8109.1|8108.9|8105.8|9
1671165300000|2022-12-16 04:35:00|8109.6|8105.8|8107.9|8104.1|8109.9|8106.1|8106.9|8103.8|21
1671165600000|2022-12-16 04:40:00|8107.6|8103.8|8101.8|8098|8107.6|8104.1|8100.1|8096.7|154
1671165900000|2022-12-16 04:45:00|8102.8|8099|8103.8|8100|8104.8|8101.7|8100.8|8097|29
1671166200000|2022-12-16 04:50:00|8103.6|8099.8|8102.8|8100|8105.3|8101.5|8102.3|8098.5|4
1671166500000|2022-12-16 04:55:00|8102.3|8098.5|8099.8|8096|8104.3|8100.5|8099.8|8096|11
1671166800000|2022-12-16 05:00:00|8099.1|8096.3|8101.1|8098.3|8101.4|8098.3|8096.8|8093.3|30
1671167100000|2022-12-16 05:05:00|8100.8|8097.3|8101.1|8097.3|8106.4|8102.9|8100.8|8097.3|17
1671167400000|2022-12-16 05:10:00|8100.8|8097|8098.4|8094.6|8102.1|8098.3|8097.7|8093.9|16
1671167700000|2022-12-16 05:15:00|8098.1|8094.3|8100.9|8097.1|8101.1|8097.3|8098.1|8094.3|5
1671168000000|2022-12-16 05:20:00|8100.6|8096.8|8098.1|8095.3|8101.4|8097.6|8098.1|8094.3|14
1671168300000|2022-12-16 05:25:00|8098.4|8094.6|8102.1|8099.3|8102.4|8099.6|8098.1|8094.6|6
1671168600000|2022-12-16 05:30:00|8102|8098.2|8096.6|8092.8|8107.8|8103.7|8089.5|8085.7|542
1671168900000|2022-12-16 05:35:00|8096.3|8092.5|8100.8|8097|8102.8|8099|8090.3|8086.8|89
1671169200000|2022-12-16 05:40:00|8101.5|8097.7|8109.3|8105.5|8112.3|8109.2|8100.8|8097|104
1671169500000|2022-12-16 05:45:00|8112|8104.2|8108.2|8104.4|8112|8107.9|8104.4|8099.2|28
1671169800000|2022-12-16 05:50:00|8109|8105.2|8110.7|8106.9|8113.2|8109.4|8108.2|8104.4|42
1671170100000|2022-12-16 05:55:00|8110|8106.2|8115.3|8111.5|8115.3|8112.2|8110|8106.2|9
1671170400000|2022-12-16 06:00:00|8115|8112.2|8114.3|8110.5|8116|8113.2|8104.6|8101.1|140
1671170700000|2022-12-16 06:05:00|8113.6|8110.8|8110|8106.2|8114|8110.8|8102.3|8099.5|124
1671171000000|2022-12-16 06:10:00|8110.4|8106.6|8109.8|8106|8114|8110.2|8104|8100.2|375
1671171300000|2022-12-16 06:15:00|8110.2|8106.4|8106.3|8102.5|8112.3|8109.2|8102.7|8098.9|81
1671171600000|2022-12-16 06:20:00|8106|8102.2|8107.4|8103.6|8110.4|8106.6|8104|8100.6|154
1671171900000|2022-12-16 06:25:00|8107.2|8103.4|8104.2|8100.4|8108.6|8105.5|8101.4|8098.6|56
1671172200000|2022-12-16 06:30:00|8104|8100.2|8104.4|8100.6|8104.4|8100.6|8090.4|8085.6|195
1671172500000|2022-12-16 06:35:00|8103.4|8098.9|8105.4|8101.6|8108.4|8103.6|8100.6|8096.8|73
1671172800000|2022-12-16 06:40:00|8104.7|8100.9|8106.9|8103.1|8110.7|8107.6|8100.4|8097.2|66
1671173100000|2022-12-16 06:45:00|8106.7|8102.9|8117.4|8113.6|8117.4|8113.9|8106.4|8102.9|71
1671173400000|2022-12-16 06:50:00|8118.1|8114.6|8119.4|8115.6|8122.7|8119.6|8117.4|8113.6|117
1671173700000|2022-12-16 06:55:00|8119.6|8115.8|8122.9|8120.1|8125.4|8121.6|8118.4|8115.3|87
1671174000000|2022-12-16 07:00:00|8123.4|8120.6|8125.4|8121.6|8128.1|8124.6|8121.7|8117.9|151
1671174300000|2022-12-16 07:05:00|8125|8121.2|8128.5|8124.7|8128.5|8125|8110.9|8107.1|322
1671174600000|2022-12-16 07:10:00|8128.1|8124.3|8131.1|8127.3|8138.5|8135.7|8124.4|8121.3|114
1671174900000|2022-12-16 07:15:00|8129.8|8127|8132.4|8128.6|8136.8|8133|8128.3|8124.5|485
1671175200000|2022-12-16 07:20:00|8132.7|8128.9|8116.4|8112.6|8134.1|8130.6|8112|8108.7|372
1671175500000|2022-12-16 07:25:00|8115.8|8112|8119.8|8116|8119.8|8116|8110.4|8107.6|303
1671175800000|2022-12-16 07:30:00|8120.1|8116.3|8116.1|8112.3|8124.1|8120.6|8115.1|8112|143
1671176100000|2022-12-16 07:35:00|8115.8|8113|8113.6|8109.8|8116.8|8113.6|8105.8|8102|110
1671176400000|2022-12-16 07:40:00|8112.8|8109|8107.2|8103.4|8114.8|8112|8099.8|8096.3|238
1671176700000|2022-12-16 07:45:00|8107.5|8103.7|8104.2|8100.4|8108.5|8105.4|8096.2|8092.3|262
1671177000000|2022-12-16 07:50:00|8104.5|8100.7|8095.2|8092.4|8105.9|8102.4|8088.2|8084.7|504
1671177300000|2022-12-16 07:55:00|8095.5|8091.7|8087.6|8084.8|8095.5|8091.7|8083.2|8079.9|997
1671177600000|2022-12-16 08:00:00|8087.9|8084.1|8080.9|8077.1|8094|8090.5|8076.3|8073.5|1155
1671177900000|2022-12-16 08:05:00|8081.2|8077.4|8087|8084.2|8098.5|8095.5|8079.3|8075.8|659
1671178200000|2022-12-16 08:10:00|8087.7|8083.9|8076.6|8073.8|8090.5|8087.2|8075.3|8072.2|640
1671178500000|2022-12-16 08:15:00|8076.3|8072.5|8071.6|8068.8|8085.9|8082.8|8071.6|8067.8|674
1671178800000|2022-12-16 08:20:00|8072.3|8068.5|8048.3|8044.5|8078.6|8075.8|8030|8027.2|2480
1671179100000|2022-12-16 08:25:00|8048|8044.2|8043.4|8040.6|8050.4|8047.3|8038.7|8035.6|4399
1671179400000|2022-12-16 08:30:00|8044.9|8037.1|8034.4|8031.6|8051.1|8048|8031.7|8028.9|3082
1671179700000|2022-12-16 08:35:00|8034.7|8031.9|8021.9|8018.1|8036|8033.2|8010.6|8007.8|1569
1671180000000|2022-12-16 08:40:00|8021.6|8018.8|8028|8024.2|8031.6|8028.5|8017.6|8014.5|959
1671180300000|2022-12-16 08:45:00|8029|8025.2|8029|8026.2|8038.1|8035.3|8025|8021.5|654
1671180600000|2022-12-16 08:50:00|8028.6|8025.8|8020.3|8016.5|8028.6|8025.8|8013.6|8010.5|647
1671180900000|2022-12-16 08:55:00|8020|8017.2|8025.6|8021.8|8038.4|8034.6|8020|8016.9|470
1671181200000|2022-12-16 09:00:00|8026.6|8022.8|8014.3|8010.5|8030.9|8027.1|8000.5|7997|742
1671181500000|2022-12-16 09:05:00|8015.1|8011.3|8013.1|8009.3|8022.5|8018.7|8008.5|8004.7|310
1671181800000|2022-12-16 09:10:00|8012.8|8009|7993|7989.2|8012.8|8009|7988.3|7985.2|1530
1671182100000|2022-12-16 09:15:00|7993.7|7990.2|7985|7981.2|8001.1|7997.3|7982|7978.9|1201
1671182400000|2022-12-16 09:20:00|7984.7|7980.9|7988.4|7984.6|8007.1|8003.6|7983|7979.9|847
1671182700000|2022-12-16 09:25:00|7988.1|7984.3|7986.8|7983|7988.5|7985|7977.7|7973.1|592
1671183000000|2022-12-16 09:30:00|7988.8|7986|7982.2|7979.4|7996.9|7993.4|7980.5|7977.4|1140
1671183300000|2022-12-16 09:35:00|7982.9|7979.1|7947.6|7943.8|7982.9|7979.1|7945.9|7942.8|1488
1671183600000|2022-12-16 09:40:00|7947.9|7944.1|7948.6|7944.8|7955.3|7952.2|7945.9|7942.5|605
1671183900000|2022-12-16 09:45:00|7949|7945.2|7959.3|7955.5|7965.7|7962.2|7946.9|7944.1|1054
1671184200000|2022-12-16 09:50:00|7958.6|7955.8|7949.5|7945.7|7964|7960.2|7947.8|7944.3|1252
1671184500000|2022-12-16 09:55:00|7948.8|7946|7949.5|7945.7|7954.9|7951.4|7945.1|7942|590
1671184800000|2022-12-16 10:00:00|7949.2|7946.7|7951.4|7948.6|7953.1|7950|7945.1|7941.6|945
1671185100000|2022-12-16 10:05:00|7951.7|7947.9|7949.4|7946.6|7956|7952.9|7947.4|7944.3|724
1671185400000|2022-12-16 10:10:00|7950.4|7946.9|7945.5|7941.7|7954.3|7951.5|7943.5|7940.4|2867
1671185700000|2022-12-16 10:15:00|7945.2|7942.4|7944.4|7941.6|7947.6|7944.3|7942.3|7939.2|1181
1671186000000|2022-12-16 10:20:00|7943.7|7939.9|7926.9|7923.1|7944.7|7941.6|7925.3|7921.8|1471
1671186300000|2022-12-16 10:25:00|7926.3|7922.5|7937.1|7933.3|7942.4|7938.6|7924.6|7921.5|565
1671186600000|2022-12-16 10:30:00|7936.4|7933.6|7935.2|7932.4|7942.9|7939.8|7926.3|7923.2|595
1671186900000|2022-12-16 10:35:00|7936.2|7933.4|7929.7|7925.9|7937.5|7933.7|7926.7|7923.6|911
1671187200000|2022-12-16 10:40:00|7929.3|7926.5|7923.1|7919.3|7930.7|7927.2|7920.7|7917.3|848
1671187500000|2022-12-16 10:45:00|7922.5|7919.7|7934.6|7930.8|7935.6|7932.8|7917.2|7914|1309
1671187800000|2022-12-16 10:50:00|7934.3|7931.5|7929.9|7927.1|7938.6|7934.8|7928.2|7925.1|975
1671188100000|2022-12-16 10:55:00|7930.6|7926.8|7938.5|7934.7|7941.6|7938.8|7928.9|7926.1|544
1671188400000|2022-12-16 11:00:00|7938.8|7935.7|7935.6|7931.8|7941.1|7937.7|7926.2|7922.9|991
1671188700000|2022-12-16 11:05:00|7935|7931.2|7939.7|7935.9|7940.2|7936.9|7925.1|7922|1458
1671189000000|2022-12-16 11:10:00|7939.4|7936.6|7950.8|7947|7952.4|7949.3|7936.4|7933.3|385
1671189300000|2022-12-16 11:15:00|7951.1|7947.3|7960.3|7956.5|7962|7958.5|7945.3|7941.5|642
1671189600000|2022-12-16 11:20:00|7960|7957.2|7952|7948.2|7961|7957.9|7950.3|7946.5|302
1671189900000|2022-12-16 11:25:00|7951.7|7948.9|7966.4|7962.6|7969.8|7966.3|7951.7|7948.9|526
1671190200000|2022-12-16 11:30:00|7966.6|7962.8|7978.6|7974.8|7979.6|7976.2|7961.7|7958.2|444
1671190500000|2022-12-16 11:35:00|7978.3|7974.5|7975.9|7972.1|7984.6|7980.8|7972.3|7969.1|592
1671190800000|2022-12-16 11:40:00|7975.6|7971.8|7981.6|7977.8|7985.2|7980.8|7973.8|7970.7|509
1671191100000|2022-12-16 11:45:00|7981.2|7977.4|7988.8|7985|7993.4|7990.3|7974.5|7971.4|668
1671191400000|2022-12-16 11:50:00|7987.7|7984.9|7988|7984.2|7990.4|7986.9|7978.7|7975.2|481
1671191700000|2022-12-16 11:55:00|7988.4|7984.6|7986.2|7983.4|7997.3|7993.5|7982.8|7979|475
1671192000000|2022-12-16 12:00:00|7986.3|7982.5|7998.9|7996.1|7999.2|7996.1|7985.5|7981.7|579
1671192300000|2022-12-16 12:05:00|7999.2|7995.4|7984.2|7980.4|8006.3|8002.5|7982.2|7978.7|358
1671192600000|2022-12-16 12:10:00|7983.8|7980|7987.8|7984|7991.1|7987.3|7981.2|7978.1|227
1671192900000|2022-12-16 12:15:00|7987.5|7983.7|7994.5|7990.7|7998.2|7994.7|7982.2|7978.7|451
1671193200000|2022-12-16 12:20:00|7993.8|7990|7974.4|7971.6|7998.5|7994.7|7974.4|7971.1|775
1671193500000|2022-12-16 12:25:00|7975.4|7972.6|7971.7|7967.9|7978.4|7975.6|7968.7|7965.3|541
1671193800000|2022-12-16 12:30:00|7971.4|7967.6|7959.3|7955.5|7971.4|7967.6|7943.3|7939.5|1685
1671194100000|2022-12-16 12:35:00|7958.6|7955.8|7956.6|7952.8|7961.9|7958.8|7951.5|7948|769
1671194400000|2022-12-16 12:40:00|7956.9|7953.1|7963.2|7959.4|7966.3|7962.8|7944.6|7941.5|1091
1671194700000|2022-12-16 12:45:00|7962.5|7959.7|7965.8|7962|7974|7970.5|7961.2|7958.4|921
1671195000000|2022-12-16 12:50:00|7966.1|7962.3|7982.2|7979.4|7983.5|7980.4|7962.9|7959.6|747
1671195300000|2022-12-16 12:55:00|7982.9|7979.1|7995.2|7992.4|7996|7992.7|7977.4|7974|625
1671195600000|2022-12-16 13:00:00|7995.5|7992.7|7991.6|7987.8|8007.6|8004.1|7979.6|7976.1|1207
1671195900000|2022-12-16 13:05:00|7990.6|7986.8|7980.6|7976.8|7994.1|7990.3|7965.2|7961.7|1041
1671196200000|2022-12-16 13:10:00|7980.3|7976.5|7973.3|7969.5|7982.7|7979.2|7962.9|7959.1|793
1671196500000|2022-12-16 13:15:00|7972.3|7968.5|7956.4|7952.6|7973.1|7969.6|7955.9|7952.1|892
1671196800000|2022-12-16 13:20:00|7955.2|7951.4|7936.5|7932.7|7961.9|7958.1|7933.6|7929.8|1219
1671197100000|2022-12-16 13:25:00|7936.8|7933|7951|7947.2|7952.3|7948.6|7934.5|7931|1803
1671197400000|2022-12-16 13:30:00|7951.3|7947.5|7938.6|7935.8|7951.3|7947.5|7935.9|7932.1|1230
1671197700000|2022-12-16 13:35:00|7940.6|7937.8|7937.7|7933.9|7944.3|7940.8|7931.6|7927.8|800
1671198000000|2022-12-16 13:40:00|7938.7|7934.9|7952.1|7949.3|7952.7|7949.3|7920.6|7916.8|1410
1671198300000|2022-12-16 13:45:00|7952.7|7948.9|7945.5|7942.7|7964.4|7960.6|7944.4|7940.9|1165
1671198600000|2022-12-16 13:50:00|7944.4|7941.6|7930|7926.2|7948.4|7945.6|7929.4|7925.9|703
1671198900000|2022-12-16 13:55:00|7929.7|7926.9|7921.2|7917.4|7934.6|7931.1|7919.8|7917|4165
1671199200000|2022-12-16 14:00:00|7922.6|7918.8|7907.3|7903.5|7944.8|7941.3|7894.5|7891|3289
1671199500000|2022-12-16 14:05:00|7906.6|7902.8|7892.6|7889.8|7912.3|7908.5|7878.1|7874.6|5268
1671199800000|2022-12-16 14:10:00|7892.9|7889.1|7893.7|7890.9|7942.8|7939|7890.3|7886.5|2090
1671200100000|2022-12-16 14:15:00|7894.6|7890.8|7883.1|7879.3|7906.1|7902.6|7868.3|7865.2|1331
1671200400000|2022-12-16 14:20:00|7883.4|7879.6|7877.7|7873.9|7894.4|7890.6|7869|7865.8|1305
1671200700000|2022-12-16 14:25:00|7878|7874.2|7902|7899.2|7903|7899.9|7859.4|7856.6|2866
1671201000000|2022-12-16 14:30:00|7902.4|7898.2|7908.2|7904.4|7921.3|7918.1|7887.7|7883.9|1834
1671201300000|2022-12-16 14:35:00|7908|7904.2|7878.6|7874.8|7925|7921.9|7874.6|7870.8|1190
1671201600000|2022-12-16 14:40:00|7879|7875.2|7916.7|7913.9|7926.5|7922.7|7876.6|7873.5|823
1671201900000|2022-12-16 14:45:00|7917|7914.2|7936|7932.2|7940.4|7937.3|7917|7913.3|1605
1671202200000|2022-12-16 14:50:00|7936.4|7932.6|7936.3|7932.5|7941|7937.2|7916.9|7913.4|1369
1671202500000|2022-12-16 14:55:00|7936.6|7932.8|7968.1|7965.3|7979.5|7975.8|7923.6|7919.8|2291
1671202800000|2022-12-16 15:00:00|7968|7964.2|7950|7946.2|7968|7964.3|7937.3|7933.5|1544
1671203100000|2022-12-16 15:05:00|7950.3|7946.5|7938|7934.2|7961|7957.9|7936|7932.9|833
1671203400000|2022-12-16 15:10:00|7937.7|7933.9|7933.2|7929.4|7945|7941.6|7918.7|7914.9|768
1671203700000|2022-12-16 15:15:00|7933.4|7929.6|7929.1|7925.3|7937.1|7933.3|7916.8|7913.3|604
1671204000000|2022-12-16 15:20:00|7928.5|7924.7|7915.5|7911.7|7937.1|7934.3|7913.3|7909.5|867
1671204300000|2022-12-16 15:25:00|7916.1|7912.3|7898.5|7894.7|7921.5|7917.7|7893.7|7890.6|1234
1671204600000|2022-12-16 15:30:00|7898.1|7894.3|7896.1|7892.3|7915.1|7911.6|7888.4|7884.9|978
1671204900000|2022-12-16 15:35:00|7895.4|7892.6|7920.5|7916.7|7927.5|7923.7|7894.4|7890.6|1099
1671205200000|2022-12-16 15:40:00|7920.9|7917.1|7938.3|7934.5|7947.3|7943.8|7920.9|7917.1|1247
1671205500000|2022-12-16 15:45:00|7938|7935.2|7926.6|7922.8|7954|7950.7|7924.3|7921|1054
1671205800000|2022-12-16 15:50:00|7926|7922.2|7891|7887.2|7929.3|7926.2|7889.3|7885.9|1634
1671206100000|2022-12-16 15:55:00|7891.4|7887.6|7877.3|7873.5|7891.4|7888.2|7863.3|7859.5|2077
1671206400000|2022-12-16 16:00:00|7876.3|7874|7887|7884.2|7894.7|7891.9|7863.9|7860.1|2005
1671206700000|2022-12-16 16:05:00|7887.7|7883.9|7886.7|7882.9|7895.6|7892.5|7884|7880.5|1155
1671207000000|2022-12-16 16:10:00|7886|7883.2|7903.7|7899.9|7914.1|7911|7870.1|7866.3|1993
1671207300000|2022-12-16 16:15:00|7903.4|7899.6|7891.3|7887.5|7911.1|7907.6|7887|7883.5|1000
1671207600000|2022-12-16 16:20:00|7891|7888.2|7890.7|7886.9|7908.1|7905.2|7876|7872.5|2328
1671207900000|2022-12-16 16:25:00|7890.3|7886.5|7887.5|7883.7|7901.7|7898.2|7877.2|7873.8|6284
1671208200000|2022-12-16 16:30:00|7887.8|7884|7909.9|7906.1|7913.9|7910.8|7886.8|7883.3|3246
1671208500000|2022-12-16 16:35:00|7909.2|7906.4|7902.1|7898.3|7916.2|7912.7|7891.4|7887.6|1143
1671208800000|2022-12-16 16:40:00|7901.7|7897.9|7919.7|7915.9|7921.7|7917.9|7898.1|7894.6|605
1671209100000|2022-12-16 16:45:00|7919.1|7915.3|7914.7|7910.9|7934.5|7931|7913.4|7910.2|739
1671209400000|2022-12-16 16:50:00|7913.7|7909.9|7900.1|7896.3|7917.1|7913.6|7893.7|7890.6|616
1671209700000|2022-12-16 16:55:00|7898.4|7895.6|7895.9|7892.1|7900.1|7896.6|7886.6|7883.8|1110
1671210000000|2022-12-16 17:00:00|7895.3|7891.5|7977.5|7973.7|8035.7|8031.9|7895.3|7891.5|8301
1671210300000|2022-12-16 17:05:00|7977.2|7973.4|7993.2|7989.4|8001.3|7998|7973.2|7969.4|3192
1671210600000|2022-12-16 17:10:00|7992.5|7989.7|7962.2|7958.4|7998.8|7995.3|7949.2|7945.4|1627
1671210900000|2022-12-16 17:15:00|7960.9|7957.1|7977.8|7974|7983.5|7979.7|7954.5|7951|1196
1671211200000|2022-12-16 17:20:00|7977.5|7973.7|7982.8|7979|7991.9|7989.1|7971.5|7968|1058
1671211500000|2022-12-16 17:25:00|7982.1|7979.3|7974.8|7971|7993.4|7990.3|7969.4|7966.3|814
1671211800000|2022-12-16 17:30:00|7974.1|7971.3|7993.4|7989.6|7997.4|7994|7974.1|7971.3|1126
1671212100000|2022-12-16 17:35:00|7992.4|7988.6|7968|7964.2|7993.4|7990.3|7966.6|7962.8|1333
1671212400000|2022-12-16 17:40:00|7967.6|7963.8|7968.8|7965|7976.3|7972.9|7962.3|7958.8|723
1671212700000|2022-12-16 17:45:00|7969|7965.2|7968.4|7965.6|7982.7|7979.3|7956.7|7953.2|1117
1671213000000|2022-12-16 17:50:00|7968.7|7965.9|7928.3|7924.5|7968.7|7965.9|7927.3|7923.5|1111
1671213300000|2022-12-16 17:55:00|7926.7|7922.9|7912.1|7908.3|7928.5|7924.7|7898.6|7895.1|1728
1671213600000|2022-12-16 18:00:00|7912.8|7909|7939.5|7935.7|7940.5|7937|7912.8|7909|831
1671213900000|2022-12-16 18:05:00|7939.7|7935.9|7947.7|7943.9|7949.7|7946.6|7931.4|7927.9|835
1671214200000|2022-12-16 18:10:00|7946.4|7943.6|7953.8|7950|7960.8|7957.3|7941.4|7938.6|548
1671214500000|2022-12-16 18:15:00|7953.1|7950.3|7958.1|7954.3|7959.1|7955.7|7940.6|7937.5|1324
1671214800000|2022-12-16 18:20:00|7958.5|7955.7|7970.5|7966.7|7978.3|7974.8|7953.5|7950|1092
1671215100000|2022-12-16 18:25:00|7969.2|7966.4|7970.9|7967.1|7974.5|7971.4|7967.2|7963.7|641
1671215400000|2022-12-16 18:30:00|7970.6|7966.8|7960.6|7956.8|7975.9|7972.1|7960.2|7956.8|416
1671215700000|2022-12-16 18:35:00|7960.9|7957.1|7956.7|7952.9|7963|7960.2|7950|7946.5|464
1671216000000|2022-12-16 18:40:00|7955.7|7951.9|7947.1|7943.3|7957.3|7954.2|7942.4|7939.6|854
1671216300000|2022-12-16 18:45:00|7946.8|7943|7949.2|7945.4|7955.2|7951.4|7946.5|7942.7|425
1671216600000|2022-12-16 18:50:00|7949.9|7946.4|7950.5|7947.7|7954.9|7951.1|7942.2|7938.4|467
1671216900000|2022-12-16 18:55:00|7950.8|7947|7937.6|7933.8|7951.5|7948|7935.6|7931.8|1749
1671217200000|2022-12-16 19:00:00|7939|7935.2|7954.1|7951.3|7959.7|7956.3|7935.3|7931.8|1091
1671217500000|2022-12-16 19:05:00|7954.4|7951.6|7962|7958.2|7967|7963.9|7944.7|7941.2|942
1671217800000|2022-12-16 19:10:00|7961.4|7957.6|7953.2|7950.4|7964|7960.5|7941.2|7937.4|2118
1671218100000|2022-12-16 19:15:00|7952.9|7950.1|7970.4|7966.6|7973.2|7969.9|7952.9|7949.4|2027
1671218400000|2022-12-16 19:20:00|7970.7|7966.9|7940.7|7936.9|7973|7969.2|7925.7|7922.6|1922
1671218700000|2022-12-16 19:25:00|7941|7937.2|7935.2|7932.4|7949.7|7945.9|7922.7|7919.2|6342
1671219000000|2022-12-16 19:30:00|7935.5|7931.7|7935.6|7931.8|7947.9|7944.1|7931.9|7928.1|1758
1671219300000|2022-12-16 19:35:00|7935.3|7931.5|7915.6|7911.8|7935.6|7932.5|7914.6|7910.8|1285
1671219600000|2022-12-16 19:40:00|7914.9|7911.1|7921.3|7917.5|7925.6|7921.8|7914.6|7911.1|815
1671219900000|2022-12-16 19:45:00|7920.9|7917.1|7921|7917.2|7921.9|7918.8|7913.3|7909.8|635
1671220200000|2022-12-16 19:50:00|7921.3|7918.5|7926.3|7922.5|7926.3|7922.8|7917|7913.2|345
1671220500000|2022-12-16 19:55:00|7925.6|7921.8|7935|7931.2|7936.7|7933.5|7925|7921.2|197
1671220800000|2022-12-16 20:00:00|7935.4|7931.6|7925.4|7921.6|7936|7932.2|7925|7921.2|264
1671221100000|2022-12-16 20:05:00|7925.7|7921.9|7923.1|7919.3|7928|7925.2|7922.4|7919.2|151
1671221400000|2022-12-16 20:10:00|7922.4|7919.6|7923.1|7919.3|7925.4|7922.3|7918.7|7915.3|139
1671221700000|2022-12-16 20:15:00|7922.7|7918.9|7926.8|7923|7931.1|7927.9|7922.7|7918.9|78
1671222000000|2022-12-16 20:20:00|7927.1|7923.3|7930.4|7926.6|7931.1|7927.3|7925.8|7922|85
1671222300000|2022-12-16 20:25:00|7929.8|7926|7932.8|7929|7934.8|7931.6|7928.8|7925|175
1671222600000|2022-12-16 20:30:00|7933.4|7929.6|7932.1|7928.3|7938.4|7935.3|7929.1|7925.6|93
1671222900000|2022-12-16 20:35:00|7932.4|7928.6|7934.5|7930.7|7934.8|7931.7|7930.4|7926.6|181
1671223200000|2022-12-16 20:40:00|7933.8|7931|7934.5|7930.7|7940.8|7937|7932.5|7929.4|157
1671223500000|2022-12-16 20:45:00|7933.2|7929.4|7939.5|7936.7|7940|7936.7|7932.5|7929|141
1671223800000|2022-12-16 20:50:00|7940.2|7936.4|7941.5|7937.7|7944|7940.2|7937.2|7933.4|97
1671224100000|2022-12-16 20:55:00|7941.8|7938|7935.1|7931.3|7942.8|7939.3|7932.8|7929|210
1671224400000|2022-12-16 21:00:00|7936|7932.2|7935.3|7932.5|7940.2|7936.4|7933.1|7930|35
1671224700000|2022-12-16 21:05:00|7935.1|7932.3|7936.6|7932.8|7938.1|7934.3|7934.1|7930.3|17
1671225000000|2022-12-16 21:10:00|7936.1|7932.3|7935.4|7931.6|7937.4|7933.6|7933.6|7929.8|16
1671225300000|2022-12-16 21:15:00|7934.8|7931|7932.6|7928.8|7936.1|7932.5|7932.1|7928.6|28
1671225600000|2022-12-16 21:20:00|7932.4|7928.6|7934.4|7930.6|7935.6|7931.8|7932.1|7928.6|20
1671225900000|2022-12-16 21:25:00|7934.6|7930.8|7938.9|7935.1|7938.9|7935.6|7933.4|7929.6|42
1671226200000|2022-12-16 21:30:00|7938.4|7934.6|7937.4|7934.6|7939.1|7935.6|7937.4|7934.3|27
1671226500000|2022-12-16 21:35:00|7938.1|7934.3|7944.1|7940.3|7944.1|7940.3|7937.4|7934|69
1671226800000|2022-12-16 21:40:00|7944.3|7940.5|7948.1|7944.3|7949.5|7946.3|7944.3|7940.5|80
1671227100000|2022-12-16 21:45:00|7947.6|7943.8|7947.2|7943.4|7951.8|7948.3|7943.8|7940|170
1671227400000|2022-12-16 21:50:00|7946.8|7944|7948|7944.2|7950.5|7946.7|7946.8|7943.7|23
1671227700000|2022-12-16 21:55:00|7948.3|7944.5|7951.5|7943.7|7952.7|7946.7|7945.2|7941.4|137
1671404400000|2022-12-18 23:00:00|7938|7930.2|7953|7949.2|7954.5|7949.2|7933.8|7926.4|88
1671404700000|2022-12-18 23:05:00|7953.3|7949.5|7966.3|7962.5|7968.2|7962.5|7950.7|7945.4|20
1671405000000|2022-12-18 23:10:00|7966.7|7962.9|7964.2|7956.4|7968.5|7963.2|7954.7|7949.1|85
1671405300000|2022-12-18 23:15:00|7963.9|7956.1|7980.7|7976.9|7980.7|7977.4|7963.9|7956.1|117
1671405600000|2022-12-18 23:20:00|7981.2|7977.4|7974.3|7970.5|7981.2|7978.4|7970.1|7965.5|55
1671405900000|2022-12-18 23:25:00|7973.7|7969.9|7985.2|7981.4|7986.2|7982.1|7971.9|7967.1|107
1671406200000|2022-12-18 23:30:00|7984.7|7980.9|7998.4|7994.6|8001.3|7996|7979.6|7975.8|89
1671406500000|2022-12-18 23:35:00|7998.1|7994.3|7999.6|7995.8|8000.9|7995.8|7993.8|7988.1|25
1671406800000|2022-12-18 23:40:00|7998.1|7994.3|7994.1|7990.3|8000.2|7996.3|7994.1|7989.4|18
1671407100000|2022-12-18 23:45:00|7994.6|7990.8|7993.7|7989.9|7994.6|7990.8|7988.1|7983.8|61
1671407400000|2022-12-18 23:50:00|7993.9|7990.1|7996.4|7992.6|8000.2|7996.1|7993.4|7989.6|130
1671407700000|2022-12-18 23:55:00|7997.7|7993.9|7999.5|7995.7|8002.9|7998.1|7996.7|7991.7|33
1671408000000|2022-12-19 00:00:00|7999.4|7995.6|7998.9|7995.1|7999.5|7995.7|7994.4|7990.6|1
1671408300000|2022-12-19 00:05:00|7998.5|7995.7|7998.9|7995.1|7998.9|7995.7|7997.9|7995.1|5
1671408600000|2022-12-19 00:10:00|7998.4|7994.6|7997.5|7993.7|8001.9|7996.7|7996.4|7992.4|11
1671408900000|2022-12-19 00:15:00|7996.9|7994.1|7987.8|7985|7996.9|7994.1|7987.8|7985|152
1671409200000|2022-12-19 00:20:00|7988.5|7985.7|7993.3|7989.5|7994.5|7991.4|7981.8|7978|65
1671409500000|2022-12-19 00:25:00|7993|7989.2|8000.3|7996.5|8001.8|7996.9|7993|7989.2|4
1671409800000|2022-12-19 00:30:00|7999.8|7996|7996.1|7992.3|8001.8|7996.2|7993.1|7989.7|35
1671410100000|2022-12-19 00:35:00|7997.5|7993.7|7991.5|7988.7|7997.6|7993.7|7990.8|7987.7|28
1671410400000|2022-12-19 00:40:00|7992.5|7989.7|8001.3|7997.5|8003.2|7998.7|7992.5|7989|15
1671410700000|2022-12-19 00:45:00|8001.5|7997.7|8016.7|8012.9|8023.7|8019.9|7997|7992|101
1671411000000|2022-12-19 00:50:00|8017.4|8013.6|8007.4|8003.6|8017.9|8014.1|8004.5|8001.7|46
1671411300000|2022-12-19 00:55:00|8007.7|8003.9|8001.5|7997.7|8009.9|8006.4|8001.5|7997.7|35
1671411600000|2022-12-19 01:00:00|8001.9|7998.1|8014.9|8011.1|8020.9|8017.1|7990.9|7987.1|210
1671411900000|2022-12-19 01:05:00|8013.9|8009.8|8030.6|8027.8|8034.2|8031.1|8011.9|8008.8|411
1671412200000|2022-12-19 01:10:00|8030.9|8028.1|8060.4|8056.6|8061.3|8057.4|8030.6|8027.1|260
1671412500000|2022-12-19 01:15:00|8060.1|8056.3|8056.5|8052.7|8068.9|8065.8|8052.3|8048.8|147
1671412800000|2022-12-19 01:20:00|8056|8052.2|8070.6|8067.8|8075.3|8072.5|8054|8050.2|119
1671413100000|2022-12-19 01:25:00|8071.3|8067.5|8073.2|8069.4|8081|8077.2|8069.6|8065.8|291
1671413400000|2022-12-19 01:30:00|8073.8|8070|8068.3|8064.5|8087.6|8083.8|8065.7|8061.9|253
1671413700000|2022-12-19 01:35:00|8068.5|8064.7|8063.8|8060|8071.8|8068|8054.8|8051|92
1671414000000|2022-12-19 01:40:00|8063.2|8059.4|8061.9|8058.1|8063.5|8059.7|8057.4|8053.6|54
1671414300000|2022-12-19 01:45:00|8061.5|8057.7|8066.7|8062.9|8074|8070.2|8060.9|8057.1|53
1671414600000|2022-12-19 01:50:00|8065.7|8061.9|8053|8049.2|8066|8061.9|8052.5|8048.7|75
1671414900000|2022-12-19 01:55:00|8053.5|8049.7|8059.4|8055.6|8061.9|8058.1|8049|8045.9|20
1671415200000|2022-12-19 02:00:00|8058.9|8055.1|8066.2|8062.4|8072.9|8069.9|8056.9|8053.1|71
1671415500000|2022-12-19 02:05:00|8068.7|8060.9|8067.8|8064|8069.3|8065.5|8059.3|8055.5|72
1671415800000|2022-12-19 02:10:00|8067.7|8063.9|8066.4|8062.6|8068.7|8064.5|8061.2|8057.4|38
1671416100000|2022-12-19 02:15:00|8067.2|8063.4|8048.1|8045.3|8067.9|8064.1|8047.6|8043.8|49
1671416400000|2022-12-19 02:20:00|8047.7|8044.3|8046.1|8042.3|8050.2|8046.4|8044.1|8039.3|15
1671416700000|2022-12-19 02:25:00|8046.2|8042.4|8043.2|8039.4|8050.4|8047.2|8041.2|8037.4|113
1671417000000|2022-12-19 02:30:00|8043.5|8039.7|8038.2|8034.4|8049.4|8044.6|8035.7|8031.9|456
1671417300000|2022-12-19 02:35:00|8037.5|8033.7|8040.1|8037.3|8041.6|8037.3|8030.2|8026.4|99
1671417600000|2022-12-19 02:40:00|8039.7|8036.9|8038.4|8034.6|8041.6|8037.8|8032.1|8028.9|103
1671417900000|2022-12-19 02:45:00|8038.1|8034.3|8034.4|8030.6|8041.9|8038.6|8029.4|8025.6|222
1671418200000|2022-12-19 02:50:00|8032.7|8028.9|8038.7|8034.9|8040|8036.4|8031.4|8027.6|254
1671418500000|2022-12-19 02:55:00|8038.4|8034.6|8043.2|8039.4|8043.4|8040.6|8034.9|8031.1|161
1671418800000|2022-12-19 03:00:00|8044.6|8040.8|8045.9|8042.1|8048.4|8044.9|8037.7|8034.4|106
1671419100000|2022-12-19 03:05:00|8045.7|8041.9|8037.7|8033.9|8048.7|8043.9|8033.7|8029.9|45
1671419400000|2022-12-19 03:10:00|8037.9|8034.1|8035.4|8031.6|8038.9|8035.1|8033.6|8028.3|35
1671419700000|2022-12-19 03:15:00|8034.7|8030.9|8029.3|8025.5|8037.1|8033.3|8025.8|8022|47
1671420000000|2022-12-19 03:20:00|8028.4|8024.6|8030.3|8026.5|8030.8|8027|8024.4|8020.6|20
1671420300000|2022-12-19 03:25:00|8031.3|8027.5|8022.3|8018.5|8031.3|8027.5|8019.8|8016.5|87
1671420600000|2022-12-19 03:30:00|8021.8|8018|8022.8|8019|8025.8|8022.3|8021.8|8018|18
1671420900000|2022-12-19 03:35:00|8022.9|8019.1|8022.4|8018.6|8023.8|8020.6|8021.1|8017.3|8
1671421200000|2022-12-19 03:40:00|8022.6|8018.8|8024.8|8021|8027.3|8023.5|8022.4|8018.8|16
1671421500000|2022-12-19 03:45:00|8024.9|8021.1|8021.3|8017.5|8025.4|8022.1|8019.3|8015.5|7
1671421800000|2022-12-19 03:50:00|8021.5|8017.7|8022.5|8018.7|8024.8|8021|8020.3|8016.5|12
1671422100000|2022-12-19 03:55:00|8022.6|8018.8|8019.3|8015.5|8024|8020.7|8019.3|8015.5|10
1671422400000|2022-12-19 04:00:00|8018.8|8015|8020.8|8018|8021.8|8018.7|8017.8|8014|27
1671422700000|2022-12-19 04:05:00|8021.8|8018.3|8016.8|8013|8023.5|8020|8016.5|8013|17
1671423000000|2022-12-19 04:10:00|8017.5|8013.7|8017.3|8013.5|8019.8|8016|8014.8|8011.3|17
1671423300000|2022-12-19 04:15:00|8017.5|8013.7|8015.8|8012|8018.8|8015.4|8014.5|8011|11
1671423600000|2022-12-19 04:20:00|8014.8|8011|8014.5|8010.7|8015.5|8012|8012.5|8008.7|17
1671423900000|2022-12-19 04:25:00|8014.6|8010.8|8013.8|8010|8017|8013.2|8013.3|8009.5|8
1671424200000|2022-12-19 04:30:00|8012.8|8009|8011.5|8007.7|8014.5|8010.7|8011.1|8007.3|25
1671424500000|2022-12-19 04:35:00|8011.8|8009|8011.8|8008|8012.5|8009|8010.5|8007.3|5
1671424800000|2022-12-19 04:40:00|8011.2|8008.4|8009.4|8005.6|8011.2|8008.4|8006.8|8003|66
1671425100000|2022-12-19 04:45:00|8008.5|8004.7|8013.5|8009.7|8013.5|8009.7|8008.5|8004.7|51
1671425400000|2022-12-19 04:50:00|8013.2|8010.7|8010.5|8007.7|8013.9|8010.7|8010.5|8007.1|7
1671425700000|2022-12-19 04:55:00|8010.9|8007.1|8010.9|8007.1|8011.9|8008.7|8008.5|8005.1|12
1671426000000|2022-12-19 05:00:00|8009.5|8005.7|8006.2|8002.4|8010.9|8007.7|8005|8001.2|19
1671426300000|2022-12-19 05:05:00|8005.5|8002.7|8008.5|8004.7|8010.2|8004.9|8004.5|8001.1|24
1671426600000|2022-12-19 05:10:00|8008.7|8004.9|8006.4|8002.6|8009.5|8005.7|8003.9|8000.7|10
1671426900000|2022-12-19 05:15:00|8005.9|8002.1|8003.9|8000.1|8006.9|8003.1|8003.9|8000.1|13
1671427200000|2022-12-19 05:20:00|8003.5|8001.1|8002.2|7998.4|8003.9|8001.1|7998.2|7995.3|135
1671427500000|2022-12-19 05:25:00|8003.4|7999.6|8007.4|8003.6|8007.9|8005.1|8002.2|7996.7|19
1671427800000|2022-12-19 05:30:00|8007.2|8003.4|7995.4|7991.6|8007.2|8003.4|7993.6|7990.4|88
1671428100000|2022-12-19 05:35:00|7995.3|7991.5|7994.3|7990.5|7996.3|7992.5|7986.9|7983.1|53
1671428400000|2022-12-19 05:40:00|7994.4|7990.6|7982.3|7978.5|8003.9|8000|7981.6|7978.5|136
1671428700000|2022-12-19 05:45:00|7982.6|7978.8|7987.8|7984|7998.8|7995|7982.6|7978.8|62
1671429000000|2022-12-19 05:50:00|7987.3|7983.5|7992.1|7988.3|7995.3|7991.5|7985.9|7983.1|83
1671429300000|2022-12-19 05:55:00|7991.8|7988|7988.6|7984.8|7993.8|7990|7980.6|7977.8|68
1671429600000|2022-12-19 06:00:00|7988.8|7985|7989.8|7986|7995.8|7992.2|7986.9|7982.5|58
1671429900000|2022-12-19 06:05:00|7990.3|7986.5|7993|7989.2|7998.3|7994.8|7989|7985.2|75
1671430200000|2022-12-19 06:10:00|7993.8|7990|7994.1|7990.3|7996|7991.5|7986.3|7982.7|80
1671430500000|2022-12-19 06:15:00|7994.6|7990.8|7994.2|7990.4|7998.6|7994.5|7988.3|7985.2|159
1671430800000|2022-12-19 06:20:00|7993.8|7990|7986.3|7982.5|7995.5|7991.7|7982.7|7978.9|84
1671431100000|2022-12-19 06:25:00|7986|7982.2|7983.2|7979.4|7988.3|7984.5|7976.7|7973.5|92
1671431400000|2022-12-19 06:30:00|7983|7979.2|7975.2|7971.4|7983.3|7979.9|7967.7|7963.9|152
1671431700000|2022-12-19 06:35:00|7975.3|7971.5|7979.5|7975.7|7980.2|7976.4|7969|7965.2|188
1671432000000|2022-12-19 06:40:00|7979.7|7975.9|7975.7|7971.9|7982.4|7978.6|7974|7970.2|139
1671432300000|2022-12-19 06:45:00|7975.4|7971.6|7976.7|7972.9|7979.2|7975.4|7971.7|7967.9|212
1671432600000|2022-12-19 06:50:00|7976.4|7972.6|7979.5|7975.7|7982|7977.9|7975.4|7972.6|294
1671432900000|2022-12-19 06:55:00|7978.9|7975.1|7980.7|7976.9|7983.5|7980.2|7977.5|7973.7|149
1671433200000|2022-12-19 07:00:00|7980.5|7976.7|7961.7|7957.9|7983|7980.2|7961.4|7957.9|482
1671433500000|2022-12-19 07:05:00|7961.4|7958.6|7967.4|7963.6|7967.7|7964.3|7959|7955.9|88
1671433800000|2022-12-19 07:10:00|7967.3|7963.5|7972.7|7968.9|7976.9|7973.1|7962.1|7959.3|245
1671434100000|2022-12-19 07:15:00|7973.4|7969.6|7979.3|7975.5|7981.1|7977.3|7972.4|7969.5|225
1671434400000|2022-12-19 07:20:00|7978.9|7976.1|7983.6|7979.8|7986.6|7983.5|7974.6|7971.5|179
1671434700000|2022-12-19 07:25:00|7983.1|7979.3|7976|7972.2|7983.1|7979.3|7967.3|7963.8|173
1671435000000|2022-12-19 07:30:00|7976.1|7972.3|7980|7976.2|7981.3|7977.9|7972.6|7969.2|157
1671435300000|2022-12-19 07:35:00|7979.6|7975.8|7972.7|7968.9|7980.6|7977.5|7966.6|7962.8|234
1671435600000|2022-12-19 07:40:00|7973.1|7969.3|7964.9|7961.1|7975.2|7972.1|7962.6|7959.3|467
1671435900000|2022-12-19 07:45:00|7964.6|7960.8|7968.6|7964.8|7969.6|7965.8|7957.9|7955.1|232
1671436200000|2022-12-19 07:50:00|7968.9|7965.1|7978.3|7974.5|7980.9|7977.1|7968.6|7965.1|105
1671436500000|2022-12-19 07:55:00|7977.9|7974.1|7969|7965.2|7979.9|7976.1|7958.4|7954.6|262
1671436800000|2022-12-19 08:00:00|7969.5|7965.7|7956.4|7952.6|7972.6|7968.8|7947.3|7943.7|834
1671437100000|2022-12-19 08:05:00|7956|7952.2|7943.3|7939.5|7957.2|7953.4|7926|7922.9|850
1671437400000|2022-12-19 08:10:00|7943.7|7939.9|7941.6|7937.8|7951.4|7948.2|7934|7930.6|747
1671437700000|2022-12-19 08:15:00|7942|7938.2|7927|7923.2|7945.8|7942.2|7921|7917.8|1063
1671438000000|2022-12-19 08:20:00|7926.7|7922.9|7923.6|7919.8|7942.3|7937.7|7916.6|7913.8|1345
1671438300000|2022-12-19 08:25:00|7923.8|7920|7917.6|7914.8|7927.3|7923.5|7892.5|7888.6|5131
1671438600000|2022-12-19 08:30:00|7918.6|7915.8|7907.4|7904.6|7923.6|7920.5|7905|7901.6|3062
1671438900000|2022-12-19 08:35:00|7907|7904.2|7937|7933.2|7937|7933.2|7907|7904.2|581
1671439200000|2022-12-19 08:40:00|7936.6|7932.8|7968.3|7964.5|7968.3|7965.1|7934.6|7931.2|1077
1671439500000|2022-12-19 08:45:00|7968|7964.2|7963|7959.2|7968|7964.2|7954.6|7951.2|288
1671439800000|2022-12-19 08:50:00|7962.6|7958.8|7963.3|7959.5|7971|7968.1|7956|7952.2|242
1671440100000|2022-12-19 08:55:00|7963.6|7959.8|7958.9|7955.1|7968.1|7963.5|7949|7945.2|833
1671440400000|2022-12-19 09:00:00|7958.6|7954.8|7969.6|7965.8|7974.9|7971.8|7947.6|7944.8|551
1671440700000|2022-12-19 09:05:00|7969.9|7966.1|8000.2|7996.4|8002.8|7999|7968.6|7965.1|699
1671441000000|2022-12-19 09:10:00|7999.2|7995.7|7990.9|7987.1|8003.2|8000.1|7990.2|7986.6|641
1671441300000|2022-12-19 09:15:00|7990.2|7986.4|8010.2|8006.4|8013.9|8010.4|7989.2|7985.4|392
1671441600000|2022-12-19 09:20:00|8009.9|8006.1|8014.2|8011.4|8025.5|8022.4|8009.2|8005.4|984
1671441900000|2022-12-19 09:25:00|8015.2|8010.7|8031.2|8027.4|8032.8|8029.4|8011.9|8008.4|806
1671442200000|2022-12-19 09:30:00|8031.5|8027.7|8017.4|8013.6|8033.2|8029.7|8015.5|8012.1|285
1671442500000|2022-12-19 09:35:00|8017.9|8014.1|8015.9|8013.1|8032.2|8028.4|8015.2|8012.1|401
1671442800000|2022-12-19 09:40:00|8014.9|8012.1|8005.9|8002.1|8021.2|8017.4|8001.9|7999.1|699
1671443100000|2022-12-19 09:45:00|8004.9|8001.1|8006.9|8003.1|8012.5|8008.7|7997.2|7994.4|180
1671443400000|2022-12-19 09:50:00|8006.5|8002.7|8004.7|8000.9|8023.7|8019.9|8003.4|7999.6|693
1671443700000|2022-12-19 09:55:00|8004.4|8000.6|7992|7988.2|8005|8001.5|7991.3|7987.9|365
1671444000000|2022-12-19 10:00:00|7991.4|7988.6|8003.7|7999.9|8010|8006.5|7991.3|7988.2|376
1671444300000|2022-12-19 10:05:00|8002.8|7999|7992.6|7988.8|8002.8|7999|7985|7981.5|214
1671444600000|2022-12-19 10:10:00|7993|7989.2|8004.3|8000.5|8007|8003.5|7988.3|7984.5|289
1671444900000|2022-12-19 10:15:00|8003.7|8000.9|8010.8|8007|8016.3|8012.9|8003.3|7999.5|857
1671445200000|2022-12-19 10:20:00|8007.7|8003.9|8013.3|8009.5|8024|8020.2|7998.4|7995.3|1177
1671445500000|2022-12-19 10:25:00|8013.5|8009.7|8007.6|8004.8|8013.6|8009.8|8006.7|8003.5|124
1671445800000|2022-12-19 10:30:00|8006.9|8004.1|7988.5|7984.7|8007|8004.1|7980.3|7977.5|565
1671446100000|2022-12-19 10:35:00|7989|7985.2|8002|7998.2|8007.6|8003.8|7988.6|7985.2|402
1671446400000|2022-12-19 10:40:00|8000.7|7997.9|7976.8|7974|8000.7|7997.9|7975.8|7972.3|835
1671446700000|2022-12-19 10:45:00|7976.3|7972.5|7966.1|7962.3|7981.8|7978|7960.5|7957|1731
1671447000000|2022-12-19 10:50:00|7965.5|7961.7|7966.4|7962.6|7973.4|7969.7|7962.2|7958.4|434
1671447300000|2022-12-19 10:55:00|7966.8|7963|7967.8|7964|7973.1|7969.7|7960.5|7957|251
1671447600000|2022-12-19 11:00:00|7967.4|7964.6|7979.6|7975.8|7981.7|7977.9|7966.1|7962.6|554
1671447900000|2022-12-19 11:05:00|7979.4|7975.6|7995.7|7991.9|7995.7|7991.9|7978.1|7974.6|812
1671448200000|2022-12-19 11:10:00|7996|7993.2|7961.1|7957.3|7998|7994.9|7960.4|7957.3|446
1671448500000|2022-12-19 11:15:00|7959.7|7955.9|7980.7|7976.9|7980.7|7976.9|7958.7|7954.9|514
1671448800000|2022-12-19 11:20:00|7980.4|7977.6|7991.7|7988.9|7992.7|7988.9|7977.4|7973.9|366
1671449100000|2022-12-19 11:25:00|7992|7988.2|7997.3|7993.5|7997.7|7993.9|7981.2|7977.4|175
1671449400000|2022-12-19 11:30:00|7997.6|7993.8|7992.7|7988.9|8003.3|7999.5|7990|7986.9|240
1671449700000|2022-12-19 11:35:00|7992.3|7988.5|7991.3|7987.5|7997.7|7994.2|7987|7983.2|656
1671450000000|2022-12-19 11:40:00|7991|7987.2|7991.6|7988.8|7993|7990.2|7987|7983.8|525
1671450300000|2022-12-19 11:45:00|7992.3|7988.5|7970.3|7966.5|7992.3|7988.6|7968.3|7964.8|313
1671450600000|2022-12-19 11:50:00|7969.6|7966.8|7983.3|7979.5|7983.3|7979.5|7968.3|7965.5|761
1671450900000|2022-12-19 11:55:00|7983.7|7979.9|7983.7|7979.9|7991.4|7987.6|7979.7|7976.3|159
1671451200000|2022-12-19 12:00:00|7982.7|7978.9|7985.7|7981.9|7992.7|7989.3|7979.4|7975.7|631
1671451500000|2022-12-19 12:05:00|7986.4|7982.6|7983.4|7979.6|7993.4|7990.3|7982.7|7978.9|318
1671451800000|2022-12-19 12:10:00|7983.2|7979.4|7986.4|7983.6|7992.4|7988.6|7981.7|7978.6|219
1671452100000|2022-12-19 12:15:00|7986.7|7983.9|7980.4|7976.6|7987.7|7984|7972.6|7968.8|163
1671452400000|2022-12-19 12:20:00|7980.1|7976.3|7980.7|7977.9|7982.7|7978.9|7974.1|7970.3|164
1671452700000|2022-12-19 12:25:00|7980.8|7977|7998.7|7994.9|7999.4|7996.6|7979.4|7976.6|193
1671453000000|2022-12-19 12:30:00|7999.1|7995.3|8020.9|8017.1|8020.9|8017.1|7998.4|7994.6|552
1671453300000|2022-12-19 12:35:00|8020.7|8016.9|8013.7|8010.9|8021.4|8017.9|8010.7|8007.3|365
1671453600000|2022-12-19 12:40:00|8014.1|8010.3|7991.2|7987.4|8015.4|8011.9|7991.2|7987.4|251
1671453900000|2022-12-19 12:45:00|7991.5|7987.7|7996.8|7993|8001.5|7997.7|7987.5|7983.7|128
1671454200000|2022-12-19 12:50:00|7996.5|7993.7|7998.2|7995.4|8001.8|7998|7982.2|7978.7|299
1671454500000|2022-12-19 12:55:00|7998.8|7995|7988.2|7984.4|8002.8|7999|7983.2|7978.1|350
1671454800000|2022-12-19 13:00:00|7988.5|7984.7|7982.5|7978.7|7991.7|7988.4|7965.5|7961.7|662
1671455100000|2022-12-19 13:05:00|7982.2|7979.4|7986.2|7982.4|7993.5|7990.1|7974.7|7970.9|358
1671455400000|2022-12-19 13:10:00|7985.8|7983|8005.8|8002|8013.6|8010.7|7979.2|7975.7|880
1671455700000|2022-12-19 13:15:00|8005.1|8001.3|7999.8|7996|8005.1|8001.3|7994.6|7991.3|402
1671456000000|2022-12-19 13:20:00|8000.1|7996.3|8003.4|7999.6|8009.4|8005.6|7994.8|7991.6|560
1671456300000|2022-12-19 13:25:00|8003.3|7999.5|8002.7|7998.9|8017.4|8013.6|7996.8|7993.6|714
1671456600000|2022-12-19 13:30:00|8001.7|7997.9|8001|7997.2|8012|8008.6|7994|7990.2|920
1671456900000|2022-12-19 13:35:00|8001.3|7997.5|8027.2|8023.4|8031.9|8027.1|7999.7|7996.5|1370
1671457200000|2022-12-19 13:40:00|8027.9|8024.1|8039.5|8035.7|8045.5|8042.3|8027.9|8024.1|1814
1671457500000|2022-12-19 13:45:00|8040.2|8036.4|8034.4|8031.6|8047.8|8044.3|8034.1|8030.6|1122
1671457800000|2022-12-19 13:50:00|8034.8|8031|8035.4|8032.6|8048.1|8045|8031.4|8027.9|499
1671458100000|2022-12-19 13:55:00|8035.8|8032|8014.5|8010.7|8049.8|8046.6|8014.5|8010.7|699
1671458400000|2022-12-19 14:00:00|8015.1|8011.3|8054.7|8051.9|8058.1|8055|8003.1|7999.7|1710
1671458700000|2022-12-19 14:05:00|8055.1|8052.3|8079.1|8076.3|8090.4|8087|8055.1|8051.3|2173
1671459000000|2022-12-19 14:10:00|8079.8|8076|8063.5|8059.7|8092.8|8089.3|8061.5|8058.1|1262
1671459300000|2022-12-19 14:15:00|8064.2|8060.4|8049.6|8045.8|8068.9|8065.7|8049.3|8045.8|775
1671459600000|2022-12-19 14:20:00|8049.3|8045.5|8048.1|8044.3|8059.6|8056.5|8041.9|8038.1|915
1671459900000|2022-12-19 14:25:00|8047.8|8044|8061.1|8057.3|8069.1|8065.6|8042.4|8038.6|704
1671460200000|2022-12-19 14:30:00|8060.8|8057|8035.1|8031.3|8074.1|8070.6|8029.4|8025.9|1386
1671460500000|2022-12-19 14:35:00|8036.4|8032.6|8037.4|8033.6|8052.1|8048.3|8036|8032.3|650
1671460800000|2022-12-19 14:40:00|8038.1|8034.3|8052.1|8048.3|8054.1|8050.3|8030.1|8027.3|379
1671461100000|2022-12-19 14:45:00|8051.7|8047.9|8061.8|8058|8066.1|8062.6|8050.1|8046.3|654
1671461400000|2022-12-19 14:50:00|8062.1|8058.3|8048.1|8044.3|8070.8|8067.6|8037.1|8034|630
1671461700000|2022-12-19 14:55:00|8047.4|8043.6|8060.9|8057.1|8062.5|8058.7|8038.2|8034.4|928
1671462000000|2022-12-19 15:00:00|8061.5|8057.7|8082.5|8078.7|8086.8|8084|8053.2|8049.4|624
1671462300000|2022-12-19 15:05:00|8082.2|8079.4|8078|8074.2|8088.1|8084.6|8066.5|8062.7|623
1671462600000|2022-12-19 15:10:00|8077.9|8074.1|8072.7|8068.9|8080.4|8076.6|8067.5|8064|592
1671462900000|2022-12-19 15:15:00|8072.5|8068.7|8083.1|8079.3|8085.4|8082.1|8064.4|8060.6|916
1671463200000|2022-12-19 15:20:00|8082.4|8078.6|8071.1|8067.3|8085.4|8081.7|8055.5|8052|643
1671463500000|2022-12-19 15:25:00|8071.3|8067.5|8031.2|8027.4|8080.4|8077.2|8015.5|8011.7|1377
1671463800000|2022-12-19 15:30:00|8031|8027.2|8003.6|7999.8|8031|8027.2|7994.6|7990.8|1282
1671464100000|2022-12-19 15:35:00|8003.3|7999.5|7981.9|7978.1|8009.3|8005.8|7972.9|7969.5|1337
1671464400000|2022-12-19 15:40:00|7981.3|7977.5|8001.7|7997.9|8002.4|7999.2|7975.4|7971.6|880
1671464700000|2022-12-19 15:45:00|8002|7998.2|7987|7983.2|8017.7|8014.5|7986|7982.2|1767
1671465000000|2022-12-19 15:50:00|7986.3|7983.5|7965.7|7961.9|7987.3|7984.2|7954.6|7951.2|1231
1671465300000|2022-12-19 15:55:00|7965.8|7962|7945.3|7941.5|7965.8|7962.2|7932.1|7928.6|1796
1671465600000|2022-12-19 16:00:00|7945|7942.2|7956|7953.2|7957|7953.5|7939|7935.2|1163
1671465900000|2022-12-19 16:05:00|7956.3|7953.5|7944.4|7940.6|7963|7959.5|7931.4|7928.3|2474
1671466200000|2022-12-19 16:10:00|7945.1|7941.3|7970.8|7968|7973.7|7969.9|7939.4|7936.3|2386
1671466500000|2022-12-19 16:15:00|7971.4|7967.6|7969.2|7965.4|7982.4|7979|7953.1|7949.3|2862
1671466800000|2022-12-19 16:20:00|7968.9|7965.1|8020.1|8016.3|8023.4|8020|7961.6|7957.8|2785
1671467100000|2022-12-19 16:25:00|8019.8|8016|8017.5|8014.7|8034.4|8030.9|8008.1|8004.3|6024
1671467400000|2022-12-19 16:30:00|8019.3|8011.5|8040.8|8038|8049.2|8045.4|8015.5|8010.1|3285
1671467700000|2022-12-19 16:35:00|8041.4|8037.6|8030.9|8027.1|8054.1|8050.3|8028.2|8024.8|1803
1671468000000|2022-12-19 16:40:00|8030.2|8027.4|8046.2|8042.4|8050.9|8047.1|8021.2|8017.8|993
1671468300000|2022-12-19 16:45:00|8046.5|8042.7|8045.3|8041.5|8065.2|8062.4|8043|8039.8|925
1671468600000|2022-12-19 16:50:00|8045.6|8041.8|8020|8016.2|8046.6|8043.8|8019.7|8016.2|949
1671468900000|2022-12-19 16:55:00|8020.2|8016.4|8053.8|8050|8054.6|8050.8|8018.7|8015.9|1095
1671469200000|2022-12-19 17:00:00|8053.6|8049.8|8055.3|8051.5|8076.9|8073.5|8053.6|8049.8|902
1671469500000|2022-12-19 17:05:00|8055|8052.2|8044|8041.2|8060|8056.5|8041.7|8038.2|617
1671469800000|2022-12-19 17:10:00|8043.4|8040.2|8065.3|8061.5|8069.6|8066.2|8043|8040.2|411
1671470100000|2022-12-19 17:15:00|8065|8062.2|8059.6|8055.8|8074.3|8070.5|8059.3|8055.5|446
1671470400000|2022-12-19 17:20:00|8059.3|8055.5|8072.3|8068.5|8077.2|8073.8|8056.3|8052.5|415
1671470700000|2022-12-19 17:25:00|8071.9|8068.1|8073.4|8070.6|8076.2|8073.4|8063.6|8059.8|815
1671471000000|2022-12-19 17:30:00|8074.1|8071.3|8065.7|8061.9|8110.9|8107.1|8064.1|8060.3|1729
1671471300000|2022-12-19 17:35:00|8066.1|8062.3|8070.5|8066.7|8087.1|8083.6|8065.7|8062.3|1309
1671471600000|2022-12-19 17:40:00|8069.9|8067.1|8034.1|8030.3|8073.1|8069.3|8031.1|8027.3|937
1671471900000|2022-12-19 17:45:00|8033.9|8030.1|8026.2|8023.4|8043.8|8040.1|8022.1|8018.3|669
1671472200000|2022-12-19 17:50:00|8026.8|8023|8028.2|8024.4|8034.8|8031|8022.9|8019.7|647
1671472500000|2022-12-19 17:55:00|8029.5|8025.7|8036.2|8032.4|8036.9|8033.1|8022.2|8019.4|579
1671472800000|2022-12-19 18:00:00|8036.4|8032.6|8031.4|8027.6|8042.4|8039|8027.8|8024|558
1671473100000|2022-12-19 18:05:00|8031.6|8027.8|8041.4|8037.6|8041.4|8037.9|8023.4|8020|591
1671473400000|2022-12-19 18:10:00|8042|8038.6|8045.1|8041.3|8053.7|8049.9|8041.7|8036.3|418
1671473700000|2022-12-19 18:15:00|8045.5|8042.7|8047.4|8043.6|8053.5|8050.2|8038.8|8035|1239
1671474000000|2022-12-19 18:20:00|8049.4|8044.6|8052.7|8048.9|8052.8|8049.2|8041.7|8038.3|542
1671474300000|2022-12-19 18:25:00|8052.3|8048.5|8041|8037.2|8060.2|8056.4|8039.7|8035.9|677
1671474600000|2022-12-19 18:30:00|8040.7|8036.9|8041.3|8037.5|8044|8040.2|8029.2|8025.4|835
1671474900000|2022-12-19 18:35:00|8040.7|8036.9|8042.4|8038.6|8042.8|8040|8034|8030.2|499
1671475200000|2022-12-19 18:40:00|8042.5|8038.7|8032.8|8030|8043.8|8040.3|8031.5|8027.7|347
1671475500000|2022-12-19 18:45:00|8033|8029.2|8047.1|8043.3|8048.1|8044.7|8032.1|8028.7|209
1671475800000|2022-12-19 18:50:00|8046.5|8043.7|8038.6|8034.8|8048.6|8044.8|8036.6|8032.8|1128
1671476100000|2022-12-19 18:55:00|8038.4|8034.6|8046.6|8043.8|8052.6|8048.8|8037.9|8034.1|511
1671476400000|2022-12-19 19:00:00|8047.6|8044.1|8029.7|8025.9|8053.3|8049.5|8025.1|8021.8|1840
1671476700000|2022-12-19 19:05:00|8029.6|8025.8|8033.3|8029.5|8047.6|8043.8|8029.4|8025.6|440
1671477000000|2022-12-19 19:10:00|8034|8030.2|8020.3|8016.5|8038.3|8035.1|8018.3|8014.9|1293
1671477300000|2022-12-19 19:15:00|8020.6|8016.8|8052.2|8048.4|8059.2|8055.9|8018.3|8014.5|1281
1671477600000|2022-12-19 19:20:00|8052.9|8049.1|8034.9|8031.1|8062.6|8058.8|8031.9|8028.5|1917
1671477900000|2022-12-19 19:25:00|8035.3|8031.5|8007.3|8003.5|8036.3|8032.5|7998.7|7995.9|3440
1671478200000|2022-12-19 19:30:00|8006.9|8003.1|8013.3|8010.5|8016|8012.5|8000.9|7997.6|1108
1671478500000|2022-12-19 19:35:00|8013|8010.2|8012.3|8008.5|8015.3|8011.7|8001|7997.9|716
1671478800000|2022-12-19 19:40:00|8012|8008.2|8013.3|8009.5|8015.3|8012.2|8008|8004.5|155
1671479100000|2022-12-19 19:45:00|8013|8010.2|8012.6|8008.8|8017|8013.8|8010.6|8007.2|203
1671479400000|2022-12-19 19:50:00|8012|8009.2|8014.6|8010.8|8014.6|8011.4|8009.6|8005.8|70
1671479700000|2022-12-19 19:55:00|8014.2|8011.4|8016.9|8013.1|8021.6|8017.8|8014.2|8010.8|139
1671480000000|2022-12-19 20:00:00|8017.3|8013.5|8021.9|8018.1|8024.6|8021.5|8016.3|8012.8|176
1671480300000|2022-12-19 20:05:00|8021.3|8018.5|8037.9|8034.1|8037.9|8034.5|8020.3|8016.5|117
1671480600000|2022-12-19 20:10:00|8038.3|8034.5|8032.6|8028.8|8038.5|8034.7|8031.3|8027.5|107
1671480900000|2022-12-19 20:15:00|8033.3|8029.5|8043.6|8039.8|8043.6|8040.8|8032.3|8028.8|138
1671481200000|2022-12-19 20:20:00|8044|8040.8|8052.7|8048.9|8054.7|8051.9|8044|8039.8|324
1671481500000|2022-12-19 20:25:00|8053.4|8049.6|8058.4|8054.6|8059.4|8055.6|8048.9|8045.7|62
1671481800000|2022-12-19 20:30:00|8058|8055.2|8059|8055.2|8062.4|8058.9|8053.4|8049.6|134
1671482100000|2022-12-19 20:35:00|8059.4|8055.6|8055.4|8051.6|8062.1|8058.3|8054.7|8051.6|173
1671482400000|2022-12-19 20:40:00|8054.7|8051.9|8061.2|8057.4|8061.9|8058.6|8054.7|8051.6|67
1671482700000|2022-12-19 20:45:00|8060.8|8057|8059.5|8056.7|8064.8|8061.6|8059.1|8055.3|44
1671483000000|2022-12-19 20:50:00|8059.8|8056|8059.1|8056.3|8064|8060.7|8057.5|8054|52
1671483300000|2022-12-19 20:55:00|8059.5|8056.7|8060.1|8056.3|8066.2|8062.9|8058.2|8054.4|155
1671483600000|2022-12-19 21:00:00|8059.7|8055.9|8053.7|8050.9|8064.2|8060.4|8053.1|8050.3|110
1671483900000|2022-12-19 21:05:00|8054.1|8050.3|8056.7|8052.9|8057.1|8053.7|8052.7|8049.3|42
1671484200000|2022-12-19 21:10:00|8057.1|8053.3|8052.1|8048.3|8058.1|8054.9|8050.8|8047.6|73
1671484500000|2022-12-19 21:15:00|8051.8|8048|8045.8|8043|8052.4|8048.6|8045.8|8042.6|45
1671484800000|2022-12-19 21:20:00|8045.4|8042.6|8046.1|8043.3|8047.4|8043.6|8044.8|8041.6|42
1671485100000|2022-12-19 21:25:00|8045.1|8042.3|8048.8|8045|8049.3|8045.5|8043.8|8040.5|53
1671485400000|2022-12-19 21:30:00|8048.6|8044.8|8049.5|8046.7|8054.8|8051|8047.5|8043.7|37
1671485700000|2022-12-19 21:35:00|8050.1|8046.3|8052.8|8049|8054.1|8051.3|8050.1|8046.3|68
1671486000000|2022-12-19 21:40:00|8052.5|8048.7|8044.8|8041|8053.1|8050|8043.4|8039.6|11
1671486300000|2022-12-19 21:45:00|8044.1|8040.3|8046.4|8042.6|8049.4|8045.6|8039.8|8036.3|78
1671486600000|2022-12-19 21:50:00|8046.8|8043|8043.1|8039.3|8046.8|8043|8042.8|8039.3|15
1671486900000|2022-12-19 21:55:00|8043.3|8039.5|8045.9|8042.1|8050.1|8046|8043.3|8039.5|33
1671487200000|2022-12-19 22:00:00|8047.8|8040|8042.3|8038.5|8047.8|8040|8042.3|8037.7|0
1671487500000|2022-12-19 22:05:00|8042.4|8038.6|8043.2|8040.4|8043.2|8040.4|8042.4|8038.6|1
1671487800000|2022-12-19 22:10:00|8042.3|8038.5|8042.7|8038.9|8043.2|8039.4|8042.3|8038.5|0
1671488100000|2022-12-19 22:15:00|8043|8039.2|8045.3|8041.5|8045.6|8041.5|8042.7|8037|7
1671488700000|2022-12-19 22:25:00|||||||||1
1671489600000|2022-12-19 22:40:00|8046|8042.2|8045.7|8041.9|8046|8042.2|8045.7|8041.9|6
1671489900000|2022-12-19 22:45:00|8045.8|8042|8045.7|8041.9|8046.2|8042.4|8045.7|8041.9|1
1671490500000|2022-12-19 22:55:00|8043.3|8039.5|8039.7|8031.9|8043.3|8039.5|8039.7|8031.9|1
1671498000000|2022-12-20 01:00:00|8050.6|8042.8|8055.9|8052.1|8066|8062.2|8048.3|8042.4|137
1671498300000|2022-12-20 01:05:00|8056.2|8052.4|8054.1|8050.3|8059.4|8055.6|8049|8045.2|72
1671498600000|2022-12-20 01:10:00|8054.8|8051|8061.9|8058.1|8065.6|8061.9|8054|8050.2|55
1671498900000|2022-12-20 01:15:00|8062|8058.2|8064.1|8060.3|8069.4|8066|8057.1|8053.3|53
1671499200000|2022-12-20 01:20:00|8064.6|8060.8|8066.1|8062.3|8070.1|8066.3|8064.6|8060.8|19
1671499500000|2022-12-20 01:25:00|8066.5|8062.7|8065.4|8061.6|8068.1|8064.3|8061.3|8057.5|25
1671499800000|2022-12-20 01:30:00|8065.7|8061.9|8081.5|8077.7|8084.5|8081.3|8065.7|8061.9|104
1671500100000|2022-12-20 01:35:00|8081.4|8077.6|8081.2|8077.4|8082.8|8079.6|8076.1|8072|148
1671500400000|2022-12-20 01:40:00|8081.3|8077.5|8097.7|8093.9|8102.8|8099|8080.7|8076.9|234
1671500700000|2022-12-20 01:45:00|8098.7|8094.9|8096.6|8092.8|8112.6|8109.3|8095.8|8092.3|181
1671501000000|2022-12-20 01:50:00|8096.7|8092.9|8096.4|8092.6|8100.4|8097.3|8093.4|8089.6|73
1671501300000|2022-12-20 01:55:00|8096.6|8092.8|8109.1|8105.3|8110.1|8106.3|8093.9|8090.1|109
1671501600000|2022-12-20 02:00:00|8108.7|8104.9|8100.4|8096.6|8110.7|8107.3|8097.7|8093.9|89
1671501900000|2022-12-20 02:05:00|8100.7|8096.9|8107.1|8103.3|8107.7|8104.6|8097.2|8092.2|187
1671502200000|2022-12-20 02:10:00|8107.9|8104.1|8097.1|8093.3|8108.1|8104.3|8095.1|8091.4|76
1671502500000|2022-12-20 02:15:00|8097.4|8093.6|8095.1|8091.3|8099.1|8095.3|8094.1|8090.7|40
1671502800000|2022-12-20 02:20:00|8094.2|8090.4|8090.5|8086.7|8094.2|8090.4|8083|8079.2|165
1671503100000|2022-12-20 02:25:00|8090.2|8086.4|8080.9|8077.1|8090.2|8086.4|8077.2|8073.4|151
1671503400000|2022-12-20 02:30:00|8080.6|8076.8|8089.7|8085.9|8091.2|8088.4|8080.2|8076.8|131
1671503700000|2022-12-20 02:35:00|8090.2|8086.4|8092.7|8088.9|8095.1|8091.3|8089.2|8085|33
1671504000000|2022-12-20 02:40:00|8092|8088.2|8078.7|8074.9|8092|8088.2|8078.7|8074.9|81
1671504300000|2022-12-20 02:45:00|8079.2|8075.4|8080.7|8076.9|8083.8|8080.4|8074.5|8071|62
1671504600000|2022-12-20 02:50:00|8080.2|8076.4|8075.5|8071.7|8080.2|8076.8|8070.8|8068|56
1671504900000|2022-12-20 02:55:00|8077.1|8073.3|8086.9|8083.1|8087.1|8083.3|8076.5|8072.7|18
1671505200000|2022-12-20 03:00:00|8086.1|8082.3|8072.8|8069|8090.6|8086.8|8068.5|8064.7|133
1671505500000|2022-12-20 03:05:00|8073.1|8069.3|8059|8055.2|8073.6|8069.8|8058.7|8054.9|99
1671505800000|2022-12-20 03:10:00|8059.9|8056.1|8049.8|8046|8064.9|8060.1|8038.7|8034.9|356
1671506100000|2022-12-20 03:15:00|8049.4|8045.6|8043|8039.2|8061.8|8058|8040.1|8036.3|145
1671506400000|2022-12-20 03:20:00|8042.6|8038.8|8046.5|8042.7|8056|8052.2|8041.1|8036.3|118
1671506700000|2022-12-20 03:25:00|8047.5|8043.7|8056|8052.2|8058|8054.2|8041.5|8037.9|50
1671507000000|2022-12-20 03:30:00|8056.5|8052.7|8057.3|8053.5|8060.1|8056.7|8052.1|8048.3|26
1671507300000|2022-12-20 03:35:00|8057.8|8054|8060.3|8056.5|8063.6|8060|8055.6|8050|39
1671507600000|2022-12-20 03:40:00|8059.3|8055.5|8047.2|8043.4|8061.6|8057.8|8047.2|8043.4|72
1671507900000|2022-12-20 03:45:00|8046.4|8042.6|8038.6|8034.8|8047.7|8043.9|8035.6|8032.5|128
1671508200000|2022-12-20 03:50:00|8038.5|8034.7|8043|8039.2|8048.6|8043.8|8038.5|8034.7|47
1671508500000|2022-12-20 03:55:00|8042.5|8038.7|8043|8039.2|8044.5|8040.8|8041.3|8037.8|27
1671508800000|2022-12-20 04:00:00|8042.6|8039.8|8036.9|8033.1|8045.9|8041.8|8032|8028.2|41
1671509100000|2022-12-20 04:05:00|8036.5|8032.7|8037.5|8033.7|8037.5|8033.7|8029.4|8025.6|20
1671509400000|2022-12-20 04:10:00|8037|8033.2|8033.4|8029.6|8038.5|8034.7|8033.4|8029.6|20
1671509700000|2022-12-20 04:15:00|8034.2|8030.4|8032.5|8028.7|8034.2|8030.4|8027.4|8024.2|31
1671510000000|2022-12-20 04:20:00|8032.4|8028.6|8029.1|8025.3|8036|8032.2|8029.1|8024.8|56
1671510300000|2022-12-20 04:25:00|8030.6|8022.8|8024.5|8020.7|8032.4|8028.6|8024.2|8018.3|105
1671510600000|2022-12-20 04:30:00|8024.9|8021.1|8024.2|8020.4|8029.4|8025.6|8022.6|8018.8|48
1671510900000|2022-12-20 04:35:00|8023.6|8019.8|8017.4|8013.6|8024.1|8020.3|8013.9|8010.1|35
1671511200000|2022-12-20 04:40:00|8017.5|8013.7|8019.5|8015.7|8022|8017.6|8017.3|8013.5|15
1671511500000|2022-12-20 04:45:00|8019.7|8015.9|8016.9|8013.1|8021.4|8017.6|8016.2|8011|15
1671511800000|2022-12-20 04:50:00|8017|8013.2|8020.7|8016.9|8020.7|8016.9|8016.3|8012.5|21
1671512100000|2022-12-20 04:55:00|8020.5|8016.7|8019.4|8015.6|8022.7|8018.9|8017.4|8013.6|52
1671512400000|2022-12-20 05:00:00|8019.5|8015.7|8023.5|8019.7|8024.5|8020.7|8018.4|8014.6|10
1671512700000|2022-12-20 05:05:00|8023.7|8019.9|8024.5|8020.7|8026.7|8022.9|8019.7|8015.9|43
1671513000000|2022-12-20 05:10:00|8023.7|8019.9|8017.9|8014.1|8024.8|8020.5|8017.8|8014|38
1671513300000|2022-12-20 05:15:00|8016.9|8013.1|8011.3|8007.5|8017.3|8013.5|8008.1|8004.7|34
1671513600000|2022-12-20 05:20:00|8013.2|8005.4|8003.3|7999.5|8013.2|8007.5|8000.2|7997|33
1671513900000|2022-12-20 05:25:00|8003.2|7999.4|8005.4|8001.6|8008.4|8004.6|8002.3|7998.5|26
1671514200000|2022-12-20 05:30:00|8005.6|8001.8|7998.2|7994.4|8006.4|8003|7990.2|7987.4|151
1671514500000|2022-12-20 05:35:00|7999.2|7995.4|7989.9|7986.1|8000.2|7996.4|7988.8|7985.6|95
1671514800000|2022-12-20 05:40:00|7990.1|7986.3|8001.4|7997.6|8003.4|7999.6|7989.2|7986|32
1671515100000|2022-12-20 05:45:00|8000.4|7997|8011.9|8008.1|8015.7|8011.9|8000.3|7996.5|66
1671515400000|2022-12-20 05:50:00|8011.6|8007.8|8018.4|8014.6|8026.4|8022|8008.4|8004.6|67
1671515700000|2022-12-20 05:55:00|8018.3|8014.5|8021.8|8018|8024.2|8020.4|8010.3|8006.5|32
1671516000000|2022-12-20 06:00:00|8021.5|8018.7|8012.6|8008.8|8022.8|8018.7|8007.1|8004.3|68
1671516300000|2022-12-20 06:05:00|8012.2|8009.4|8025.2|8021.4|8028.2|8022.8|8010.2|8005.4|221
1671516600000|2022-12-20 06:10:00|8025.1|8021.3|8022.2|8018.4|8031.1|8027.3|8020.2|8016.4|46
1671516900000|2022-12-20 06:15:00|8022.1|8018.3|8018.8|8015|8026.8|8023|8015.8|8012.3|110
1671517200000|2022-12-20 06:20:00|8019.5|8015.7|8020.3|8016.5|8020.8|8017|8006.8|8003|43
1671517500000|2022-12-20 06:25:00|8020.5|8016.7|8030.3|8026.5|8031.5|8027.5|8019.8|8016|28
1671517800000|2022-12-20 06:30:00|8029.3|8025.5|8043.7|8039.9|8047.2|8043.4|8028.5|8024.7|221
1671518100000|2022-12-20 06:35:00|8044|8040.2|8056.9|8053.1|8057|8053.2|8044|8040.2|472
1671518400000|2022-12-20 06:40:00|8057.4|8053.6|8059.4|8055.6|8062|8058.2|8049.8|8046.3|118
1671518700000|2022-12-20 06:45:00|8059|8056.2|8053.4|8049.6|8064.4|8061.2|8053|8049.6|84
1671519000000|2022-12-20 06:50:00|8051.4|8048.6|8053.7|8049.9|8055.9|8052.1|8046.9|8043.1|258
1671519300000|2022-12-20 06:55:00|8053.3|8050.5|8041.2|8037.4|8056.9|8053.8|8037.9|8034.1|377
1671519600000|2022-12-20 07:00:00|8041.7|8037.9|8038.8|8035|8055.5|8052.3|8038.7|8034.9|512
1671519900000|2022-12-20 07:05:00|8039.3|8035.5|8018.7|8014.9|8045.3|8041.5|8018.2|8014.4|190
1671520200000|2022-12-20 07:10:00|8019.4|8015.6|8023.2|8019.4|8035.8|8032.4|8016.1|8012.3|145
1671520500000|2022-12-20 07:15:00|8023.8|8020|8028.3|8024.5|8032.2|8028.4|8023.2|8019.4|138
1671520800000|2022-12-20 07:20:00|8028.7|8024.9|8017.6|8013.8|8033.8|8030|8015.6|8012.1|452
1671521100000|2022-12-20 07:25:00|8017.2|8014.4|8015.2|8011.4|8030.5|8026.7|8012.2|8008.4|198
1671521400000|2022-12-20 07:30:00|8014.1|8010.3|8003.3|7999.5|8016.7|8012.5|7996.7|7993.9|435
1671521700000|2022-12-20 07:35:00|8003.2|7999.4|7992.3|7988.5|8006.3|8002.5|7990.1|7986.6|336
1671522000000|2022-12-20 07:40:00|7992.2|7988.4|7989.6|7986.8|7995.3|7991.8|7988.3|7984.9|322
1671522300000|2022-12-20 07:45:00|7990.2|7986.4|7993.6|7989.8|8003.6|7999.8|7984.3|7980.9|561
1671522600000|2022-12-20 07:50:00|7993.2|7989.4|7991.2|7987.4|8001.9|7998.1|7986.3|7983.2|363
1671522900000|2022-12-20 07:55:00|7990.5|7986.7|7988.3|7984.5|7991|7987.2|7976.3|7972.5|498
1671523200000|2022-12-20 08:00:00|7989|7985.2|7970.3|7967.5|7993|7989.5|7970.3|7966.5|798
1671523500000|2022-12-20 08:05:00|7970.7|7966.9|7987|7983.2|7988.5|7984.7|7963.7|7960.5|788
1671523800000|2022-12-20 08:10:00|7986|7982.2|7983.4|7980.6|8000|7996.6|7979.4|7975.6|784
1671524100000|2022-12-20 08:15:00|7984|7980.2|7969.8|7967|7993.4|7989.6|7963.8|7960.4|1662
1671524400000|2022-12-20 08:20:00|7969.5|7966.7|7962.2|7958.4|7978.5|7974.7|7959.8|7956.7|1597
1671524700000|2022-12-20 08:25:00|7961.8|7958|7952.8|7950|7962.5|7959.7|7931.3|7927.5|4668
1671525000000|2022-12-20 08:30:00|7951.8|7949|7955.4|7951.6|7965.7|7962.2|7934.4|7931.2|2743
1671525300000|2022-12-20 08:35:00|7955|7952.2|7966.7|7963.9|7979.1|7975.9|7952.1|7948.6|1411
1671525600000|2022-12-20 08:40:00|7967.1|7964.3|7979.1|7975.3|7980.6|7976.8|7962.3|7958.6|454
1671525900000|2022-12-20 08:45:00|7978.7|7974.9|7999.6|7995.8|8003.2|7999.8|7978.7|7974.9|595
1671526200000|2022-12-20 08:50:00|8000.6|7996.8|8015.5|8011.7|8019.5|8016.1|7996.4|7992.6|888
1671526500000|2022-12-20 08:55:00|8016.9|8013.1|8000.6|7996.8|8020.9|8017.1|7998.6|7995.4|808
1671526800000|2022-12-20 09:00:00|8002.1|7998.3|7999|7995.2|8011.3|8007.5|7997.3|7994.2|926
1671527100000|2022-12-20 09:05:00|7998.3|7995.5|8001.4|7997.6|8011.4|8007.6|7996.3|7992.5|774
1671527400000|2022-12-20 09:10:00|8001.8|7998|8001.7|7997.9|8010.2|8007.4|8000.5|7997.7|569
1671527700000|2022-12-20 09:15:00|8001.3|7998.5|7984.5|7980.7|8006.5|8003|7981.8|7978|472
1671528000000|2022-12-20 09:20:00|7984.8|7981|8022.2|8018.4|8023.6|8020.4|7984.8|7981|627
1671528300000|2022-12-20 09:25:00|8021.6|8018.8|8052|8049.2|8052.6|8049.2|8021|8017.8|982
1671528600000|2022-12-20 09:30:00|8052.6|8048.8|8062.7|8058.9|8065.6|8062.6|8049.4|8046.2|659
1671528900000|2022-12-20 09:35:00|8062.5|8058.7|8061.2|8057.4|8071.7|8068|8054.4|8050.7|957
1671529200000|2022-12-20 09:40:00|8062.2|8058.4|8066.5|8062.7|8070.5|8066.7|8054.8|8052|790
1671529500000|2022-12-20 09:45:00|8065.8|8063|8069|8065.2|8083.2|8080|8065.5|8062.4|636
1671529800000|2022-12-20 09:50:00|8069.1|8065.3|8073|8069.2|8077|8073.4|8063.6|8060.2|419
1671530100000|2022-12-20 09:55:00|8072.6|8069.8|8076.6|8073.8|8079.2|8075.8|8064|8060.2|296
1671530400000|2022-12-20 10:00:00|8077.5|8073.7|8085.5|8081.7|8089.5|8086.1|8077.2|8073.4|931
1671530700000|2022-12-20 10:05:00|8085.1|8082.3|8073.2|8069.4|8087.2|8083.4|8067.7|8062.2|580
1671531000000|2022-12-20 10:10:00|8072.6|8069.8|8085|8081.2|8087|8083.9|8067.5|8063.7|420
1671531300000|2022-12-20 10:15:00|8083.4|8080.6|8073.4|8070.6|8083.4|8080.6|8064.1|8061.3|346
1671531600000|2022-12-20 10:20:00|8073.7|8070.9|8086.1|8082.3|8087.1|8083.3|8072.1|8068.9|224
1671531900000|2022-12-20 10:25:00|8085.1|8081.9|8089.8|8086|8096.1|8092.3|8078.7|8075.3|751
1671532200000|2022-12-20 10:30:00|8089|8086.2|8064.7|8060.9|8089|8086.2|8062|8058.2|569
1671532500000|2022-12-20 10:35:00|8064.4|8060.6|8060.9|8057.1|8071|8067.2|8057.7|8054.9|334
1671532800000|2022-12-20 10:40:00|8060.8|8057|8050.2|8046.4|8065.1|8061.6|8049.8|8046.4|404
1671533100000|2022-12-20 10:45:00|8049.8|8046|8037.5|8033.7|8052.4|8049|8033.4|8030|589
1671533400000|2022-12-20 10:50:00|8037.6|8033.8|8061|8057.2|8061|8057.6|8035.7|8032.9|932
1671533700000|2022-12-20 10:55:00|8061.4|8057.6|8052.8|8049|8061.8|8058.5|8046.1|8042.3|371
1671534000000|2022-12-20 11:00:00|8052.9|8049.1|8039.9|8037.1|8060|8056.6|8038.2|8034.4|304
1671534300000|2022-12-20 11:05:00|8040.9|8038.1|8043.9|8040.1|8045.3|8042.1|8033.3|8029.8|340
1671534600000|2022-12-20 11:10:00|8044.3|8040.5|8044.5|8040.7|8050.3|8046.8|8041.4|8038.2|425
1671534900000|2022-12-20 11:15:00|8044.9|8041.1|8042.6|8038.8|8045.5|8042.1|8032.6|8029.5|351
1671535200000|2022-12-20 11:20:00|8042.3|8038.5|8032.4|8028.6|8045.6|8041.8|8025|8021.8|348
1671535500000|2022-12-20 11:25:00|8032|8028.2|8021.6|8017.8|8042.9|8039.1|8019.6|8015.8|218
1671535800000|2022-12-20 11:30:00|8020.6|8016.8|8023.6|8019.8|8026.6|8022.8|8015.6|8012.2|144
1671536100000|2022-12-20 11:35:00|8023.3|8019.5|8016.5|8012.7|8025.4|8021.6|8014.5|8011.4|244
1671536400000|2022-12-20 11:40:00|8016.4|8012.6|8031.9|8029.1|8034.2|8030.4|8015.5|8011.7|632
1671536700000|2022-12-20 11:45:00|8031.5|8028.7|8031.6|8027.8|8033.5|8030.4|8027.5|8024.4|305
1671537000000|2022-12-20 11:50:00|8031.2|8028.4|8015.9|8012.1|8034.6|8031.8|8014.6|8011.1|230
1671537300000|2022-12-20 11:55:00|8014.9|8011.1|8022.7|8018.9|8024.2|8020.8|8014.9|8011.1|125
1671537600000|2022-12-20 12:00:00|8022.2|8018.4|8028.3|8024.5|8034.8|8031.4|8021.2|8018|231
1671537900000|2022-12-20 12:05:00|8027.6|8023.8|8036.3|8032.5|8038.2|8034.8|8026.6|8023.4|176
1671538200000|2022-12-20 12:10:00|8035.4|8031.6|8045.3|8042.5|8054.8|8051|8032.6|8029.4|612
1671538500000|2022-12-20 12:15:00|8045.5|8042.7|8049.1|8045.3|8057.1|8053.3|8039.5|8036|266
1671538800000|2022-12-20 12:20:00|8048.7|8044.9|8050.7|8047.9|8060.4|8056.9|8047.7|8044.3|415
1671539100000|2022-12-20 12:25:00|8051.7|8049.6|8032.1|8028.3|8054|8050.2|8031.5|8027.7|267
1671539400000|2022-12-20 12:30:00|8032.5|8028.7|8043.1|8039.3|8043.6|8039.8|8025.5|8022|145
1671539700000|2022-12-20 12:35:00|8042.7|8038.9|8029.1|8025.3|8044.4|8040.6|8028.5|8025.3|237
1671540000000|2022-12-20 12:40:00|8028.7|8024.9|8028.5|8025.7|8033.5|8029.7|8021.1|8017.9|1226
1671540300000|2022-12-20 12:45:00|8028.9|8026.1|8031|8027.2|8039.7|8036.6|8028.5|8025.7|118
1671540600000|2022-12-20 12:50:00|8031.1|8027.3|8029.1|8025.3|8033.6|8029.8|8018.5|8015.3|167
1671540900000|2022-12-20 12:55:00|8028.9|8025.1|8023.6|8019.8|8033.5|8030.1|8021.9|8018.4|209
1671541200000|2022-12-20 13:00:00|8023.8|8020|8050.8|8047|8065.6|8062.1|8023.8|8020|508
1671541500000|2022-12-20 13:05:00|8049.8|8047.5|8050.5|8046.7|8055.8|8052|8044.1|8040.8|357
1671541800000|2022-12-20 13:10:00|8049.9|8046.1|8064.8|8062|8071.8|8068|8048.5|8044.7|434
1671542100000|2022-12-20 13:15:00|8065.1|8061.3|8074.3|8070.5|8086.5|8083.7|8064.1|8061|891
1671542400000|2022-12-20 13:20:00|8074.4|8070.6|8081.3|8077.5|8083.8|8080.7|8066.4|8063.6|561
1671542700000|2022-12-20 13:25:00|8081.6|8077.8|8069.7|8065.9|8081.9|8078.5|8068.2|8064.4|498
1671543000000|2022-12-20 13:30:00|8069|8066.2|8054.4|8050.6|8078.7|8075|8044.2|8040.4|570
1671543300000|2022-12-20 13:35:00|8054.3|8050.5|8080.3|8077.5|8084.8|8081.5|8052.7|8049.4|427
1671543600000|2022-12-20 13:40:00|8080.9|8077.1|8069.2|8065.4|8084.7|8081.3|8063.8|8060.4|406
1671543900000|2022-12-20 13:45:00|8068.9|8065.1|8076.8|8073|8079.7|8076|8065.5|8062.4|336
1671544200000|2022-12-20 13:50:00|8076.1|8072.3|8077.8|8074|8084.2|8080.4|8069.9|8066.1|625
1671544500000|2022-12-20 13:55:00|8078.4|8074.6|8073.4|8069.6|8090.4|8086|8063.1|8060.3|476
1671544800000|2022-12-20 14:00:00|8073.1|8069.3|8053.1|8049.3|8082.8|8079.8|8053.1|8049.3|762
1671545100000|2022-12-20 14:05:00|8052.9|8049.1|8050.1|8046.3|8056.7|8053.3|8034.8|8031.4|946
1671545400000|2022-12-20 14:10:00|8050.5|8046.7|8040.9|8037.1|8060.2|8056.7|8039.3|8035.9|504
1671545700000|2022-12-20 14:15:00|8040.3|8036.5|8031.7|8027.9|8048.9|8045.5|8030.3|8027.1|845
1671546000000|2022-12-20 14:20:00|8031.8|8028|8038.3|8034.5|8046|8042.5|8024.3|8019.5|358
1671546300000|2022-12-20 14:25:00|8038.7|8034.9|8030.3|8027.5|8058.6|8054.8|8027.6|8023.8|415
1671546600000|2022-12-20 14:30:00|8031|8027.2|8043.3|8039.5|8050.1|8046.3|8008.7|8005.5|1029
1671546900000|2022-12-20 14:35:00|8043|8039.2|8039.6|8035.8|8054.1|8050.5|8034.3|8030.8|371
1671547200000|2022-12-20 14:40:00|8040|8036.2|8047.2|8043.4|8049.6|8045.8|8034.6|8030.8|792
1671547500000|2022-12-20 14:45:00|8046.9|8044.1|8053.4|8049.6|8071.2|8067.4|8046|8042.8|558
1671547800000|2022-12-20 14:50:00|8052.9|8049.1|8055.6|8052.8|8058|8054.6|8043.7|8039.9|306
1671548100000|2022-12-20 14:55:00|8056|8053.2|8064.4|8060.6|8077.4|8073.6|8051.2|8047.4|459
1671548400000|2022-12-20 15:00:00|8065|8061.6|8056|8052.2|8076.1|8072.6|8053.1|8049.3|857
1671548700000|2022-12-20 15:05:00|8056.7|8052.9|8056|8052.2|8065.4|8061.9|8044.1|8040.9|712
1671549000000|2022-12-20 15:10:00|8056.4|8052.6|8071.4|8067.6|8075.5|8072.2|8056.4|8052.6|499
1671549300000|2022-12-20 15:15:00|8071.7|8067.9|8068.8|8065|8076.4|8073.6|8067.1|8063.7|1061
1671549600000|2022-12-20 15:20:00|8069.1|8065.3|8071.8|8068|8082.5|8078.7|8068.1|8064.6|636
1671549900000|2022-12-20 15:25:00|8072.1|8068.3|8070.1|8066.3|8075.8|8072.3|8058.8|8055.7|769
1671550200000|2022-12-20 15:30:00|8070.5|8066.7|8056.9|8053.1|8077.8|8074|8055.3|8051.5|437
1671550500000|2022-12-20 15:35:00|8056.5|8053.7|8069.4|8065.6|8084|8081.1|8054.3|8051.1|754
1671550800000|2022-12-20 15:40:00|8070.3|8066.5|8044|8040.2|8070.3|8067.1|8042.6|8039.2|923
1671551100000|2022-12-20 15:45:00|8043.4|8040.6|8051.2|8047.4|8062.4|8059.6|8042.6|8038.8|892
1671551400000|2022-12-20 15:50:00|8051.4|8047.6|8044.8|8042|8056.8|8053.4|8042.2|8039|794
1671551700000|2022-12-20 15:55:00|8045.2|8042.4|8051.4|8047.6|8056.4|8053.2|8042.2|8039|516
1671552000000|2022-12-20 16:00:00|8051.8|8048|8017.8|8014|8055.8|8052|8011.4|8007.6|1420
1671552300000|2022-12-20 16:05:00|8017.5|8013.7|8003.3|7999.5|8020.9|8017.6|7994.8|7991.5|1566
1671552600000|2022-12-20 16:10:00|8004.1|8000.3|8049.4|8046.6|8056.3|8052.5|7982.4|7979.6|4254
1671552900000|2022-12-20 16:15:00|8049.8|8046|8024.4|8020.6|8062.9|8059.1|8012.3|8008.9|2236
1671553200000|2022-12-20 16:20:00|8024.3|8020.5|8018.1|8014.3|8037.2|8033.4|8017.6|8013.8|1094
1671553500000|2022-12-20 16:25:00|8017.3|8013.5|7967.1|7963.3|8018.9|8015.1|7958.8|7956|4991
1671553800000|2022-12-20 16:30:00|7967.4|7963.6|7969.3|7965.5|7974.6|7971.1|7945.1|7941.3|3646
1671554100000|2022-12-20 16:35:00|7969.6|7965.8|7946.1|7942.3|7985.3|7982.5|7946.1|7942.3|1479
1671554400000|2022-12-20 16:40:00|7945.7|7942.9|7960.1|7956.3|7970.7|7967.3|7945.7|7942.6|698
1671554700000|2022-12-20 16:45:00|7959.7|7955.9|7959.7|7955.9|7968.3|7964.5|7949|7945.3|540
1671555000000|2022-12-20 16:50:00|7959.5|7955.7|7963.3|7959.5|7969.1|7965.7|7948.5|7945.7|753
1671555300000|2022-12-20 16:55:00|7963.7|7960.9|7964.1|7960.3|7968.7|7965.5|7958|7954.2|613
1671555600000|2022-12-20 17:00:00|7964.5|7960.7|7961.8|7958|7968.1|7965.3|7949.5|7946|560
1671555900000|2022-12-20 17:05:00|7961.5|7957.7|7946|7942.2|7964.1|7960.3|7942.3|7938.9|2287
1671556200000|2022-12-20 17:10:00|7946.3|7942.5|7966.4|7962.6|7969.7|7965.9|7946.3|7942.5|912
1671556500000|2022-12-20 17:15:00|7967.1|7963.3|7945.4|7941.6|7982.1|7978.9|7943.7|7940.6|2681
1671556800000|2022-12-20 17:20:00|7945|7942.2|7918.9|7915.1|7949.1|7946.2|7915.6|7912.4|5289
1671557100000|2022-12-20 17:25:00|7918.2|7915.4|7896.6|7892.8|7919.9|7916.1|7883.8|7880.5|4661
1671557400000|2022-12-20 17:30:00|7896|7893.2|7923.5|7919.7|7925.1|7921.7|7892.6|7888.8|2929
1671557700000|2022-12-20 17:35:00|7923.1|7919.3|7931.9|7928.1|7933|7929.5|7911.9|7908.4|1535
1671558000000|2022-12-20 17:40:00|7931|7928.2|7935.4|7931.6|7947.6|7944|7927.3|7923.8|843
1671558300000|2022-12-20 17:45:00|7935.6|7931.8|7960.4|7956.6|7967.4|7963.6|7934.1|7930.3|1312
1671558600000|2022-12-20 17:50:00|7959.8|7957|7969.9|7966.1|7971.1|7967.7|7951.9|7948.1|848
1671558900000|2022-12-20 17:55:00|7968.9|7967.1|8010.8|8008|8015.2|8011.4|7967.5|7963.7|1448
1671559200000|2022-12-20 18:00:00|8011.2|8007.4|8018.9|8015.1|8027|8023.2|8005.2|8001.4|1478
1671559500000|2022-12-20 18:05:00|8018.3|8015.5|8042.5|8038.7|8054.2|8050.7|8014.5|8011.1|1582
1671559800000|2022-12-20 18:10:00|8043.5|8039.7|8047.8|8045|8052.2|8048.4|8041.2|8038|739
1671560100000|2022-12-20 18:15:00|8048.4|8044.6|8027.9|8024.1|8051.6|8048|8020.6|8017.4|736
1671560400000|2022-12-20 18:20:00|8028.1|8024.3|8049.8|8046|8053.3|8049.5|8027.7|8024.3|480
1671560700000|2022-12-20 18:25:00|8049.7|8045.9|8057.7|8053.9|8061.3|8058.1|8044.3|8040.9|597
1671561000000|2022-12-20 18:30:00|8057.3|8053.5|8073.5|8070.7|8077.9|8074.1|8056.9|8053.5|730
1671561300000|2022-12-20 18:35:00|8074.3|8070.5|8070.8|8068|8076.8|8073.3|8066.1|8062.7|820
1671561600000|2022-12-20 18:40:00|8071.6|8068.8|8057.8|8055|8075.5|8072.2|8057.8|8054.7|996
1671561900000|2022-12-20 18:45:00|8058.5|8054.7|8054.1|8050.3|8064.5|8061|8045|8041.2|1965
1671562200000|2022-12-20 18:50:00|8054.5|8050.7|8087.5|8083.7|8096|8092.8|8051.6|8048.1|1634
1671562500000|2022-12-20 18:55:00|8088.1|8085.3|8085.2|8081.4|8092.1|8088.3|8081|8077.2|756
1671562800000|2022-12-20 19:00:00|8085.7|8081.9|8058|8054.2|8093|8089.4|8055.8|8052.6|1337
1671563100000|2022-12-20 19:05:00|8057.8|8054|8047|8043.2|8062.5|8058.7|8045|8041.6|787
1671563400000|2022-12-20 19:10:00|8047.3|8043.5|8061|8057.2|8065.3|8061.8|8046.6|8043.2|814
1671563700000|2022-12-20 19:15:00|8060.6|8057.8|8048|8044.2|8061|8057.8|8040.4|8037|1520
1671564000000|2022-12-20 19:20:00|8047.6|8043.8|8030.2|8026.4|8047.6|8043.8|8027.7|8024.2|2202
1671564300000|2022-12-20 19:25:00|8029.9|8027.1|8049.9|8046.1|8052.1|8049.2|8021.2|8017.5|8403
1671564600000|2022-12-20 19:30:00|8049.5|8045.7|8041.3|8037.5|8053|8049.2|8039.3|8036.1|1381
1671564900000|2022-12-20 19:35:00|8041|8037.2|8030.7|8027.9|8041|8037.2|8025.7|8022.5|243
1671565200000|2022-12-20 19:40:00|8031.3|8027.5|8031.3|8027.5|8036.3|8033.1|8026.7|8023.9|248
1671565500000|2022-12-20 19:45:00|8030.9|8028.1|8025.3|8021.5|8034.7|8031.3|8025.3|8021.5|121
1671565800000|2022-12-20 19:50:00|8025.6|8021.8|8034.4|8030.6|8037.4|8033.6|8022.9|8020.1|102
1671566100000|2022-12-20 19:55:00|8035.4|8031.6|8035.4|8031.6|8040.1|8037.3|8029.7|8026.5|148
1671566400000|2022-12-20 20:00:00|8034.4|8030.6|8034.8|8032|8038.8|8035.6|8032.4|8029|133
1671566700000|2022-12-20 20:05:00|8035.2|8031.4|8036.2|8032.4|8043.8|8040.7|8027.1|8023.3|367
1671567000000|2022-12-20 20:10:00|8035.2|8031.4|8029.7|8025.9|8035.2|8031.4|8018.5|8014.8|260
1671567300000|2022-12-20 20:15:00|8029.8|8026|8025.8|8022|8029.8|8026.4|8022.8|8019|32
1671567600000|2022-12-20 20:20:00|8025.6|8021.8|8026.2|8022.4|8030.2|8026.8|8023.2|8019.8|45
1671567900000|2022-12-20 20:25:00|8027.2|8024.4|8029.6|8025.8|8030.9|8027.1|8023.9|8020.4|20
1671568200000|2022-12-20 20:30:00|8029.7|8025.9|8036.2|8032.4|8036.5|8033.1|8028.2|8024.8|69
1671568500000|2022-12-20 20:35:00|8035.9|8032.1|8041.4|8037.6|8045.5|8042.1|8035.2|8031.6|130
1671568800000|2022-12-20 20:40:00|8041.1|8037.3|8039|8035.2|8041.6|8038.2|8036|8033.2|56
1671569100000|2022-12-20 20:45:00|8038|8034.6|8044|8040.2|8044|8040.6|8037|8033.8|60
1671569400000|2022-12-20 20:50:00|8043.4|8040.6|8038.6|8034.8|8043.4|8040.6|8038|8034.6|36
1671569700000|2022-12-20 20:55:00|8038.4|8034.6|8032.4|8028.6|8038.4|8035|8027|8023.6|67
1671570000000|2022-12-20 21:00:00|8032|8028.2|8032|8029.2|8035.7|8031.9|8030|8026.9|152
1671570300000|2022-12-20 21:05:00|8032.7|8028.9|8032.4|8028.6|8035.4|8032.2|8032|8028.6|19
1671570600000|2022-12-20 21:10:00|8030|8027.2|8020.4|8016.6|8030.7|8027.2|8019.8|8016|78
1671570900000|2022-12-20 21:15:00|8020.8|8017|8023.1|8019.3|8023.1|8019.3|8017.8|8014|69
1671571200000|2022-12-20 21:20:00|8023.4|8019.6|8017.1|8013.3|8023.4|8019.6|8015.8|8012|18
1671571500000|2022-12-20 21:25:00|8016.4|8012.6|8018.7|8010.9|8022.4|8018|8015.6|8010.9|81
1671571800000|2022-12-20 21:30:00|8018.9|8011.1|8029.9|8026.1|8041.3|8033.5|8018|8011.1|151
1671572100000|2022-12-20 21:35:00|8029.8|8026|8024.9|8021.1|8029.8|8026|8023.7|8019.9|112
1671572400000|2022-12-20 21:40:00|8024.8|8021|8023|8019.2|8026.6|8022.8|8018.8|8015|37
1671572700000|2022-12-20 21:45:00|8023.2|8019.4|8024|8020.2|8028.1|8023.9|8023.2|8018.7|36
1671573000000|2022-12-20 21:50:00|8023.6|8019.8|8018.7|8014.9|8024.1|8020.3|8018.7|8014.9|240
1671573300000|2022-12-20 21:55:00|8018.9|8015.1|8021.7|8017.9|8023.9|8020.6|8015.6|8011.8|104
1671573600000|2022-12-20 22:00:00|8021.3|8017.5|8021.7|8017.9|8023.6|8017.9|8021.3|8015|18
1671573900000|2022-12-20 22:05:00|8022.5|8014.7|8019.4|8011.6|8022.5|8014.7|8019.2|8011.4|14
1671574500000|2022-12-20 22:15:00|8019|8011.2|8019|8011.2|8019|8011.2|8019|8011.2|10
1671574800000|2022-12-20 22:20:00|8018.6|8010.8|8021.2|8013.4|8023.5|8019.5|8018.6|8010.8|9
1671575100000|2022-12-20 22:25:00|8021|8013.2|8020.3|8012.5|8021|8013.2|8020.2|8012.4|0
1671575400000|2022-12-20 22:30:00|8020.8|8013|8020.3|8012.5|8020.8|8013|8020.3|8012.5|0
1671576900000|2022-12-20 22:55:00|8020.1|8012.3|8020.1|8012.3|8020.1|8012.3|8020.1|8012.3|1
1671584400000|2022-12-21 01:00:00|8040.3|8036.5|8046.3|8042.5|8049.2|8045.4|8034.6|8029.7|118
1671584700000|2022-12-21 01:05:00|8046.7|8042.9|8066.5|8062.7|8068.8|8063.9|8046.3|8042.5|136
1671585000000|2022-12-21 01:10:00|8066.1|8062.3|8063.1|8059.3|8071.3|8067.6|8063.1|8059.3|196
1671585300000|2022-12-21 01:15:00|8063.6|8059.8|8058.5|8054.7|8069.4|8065.6|8058|8054.2|71
1671585600000|2022-12-21 01:20:00|8058|8054.2|8046.1|8043.3|8058.5|8054.7|8046.1|8042.3|23
1671585900000|2022-12-21 01:25:00|8046.7|8042.9|8054.2|8050.4|8057.5|8053.7|8046.5|8042.7|40
1671586200000|2022-12-21 01:30:00|8055.1|8051.3|8057|8053.2|8059.8|8056.3|8051.1|8047.3|27
1671586500000|2022-12-21 01:35:00|8057.2|8053.4|8057.1|8053.3|8059.5|8055.7|8051|8045.7|25
1671586800000|2022-12-21 01:40:00|8057|8053.2|8047.1|8043.3|8059.1|8055.3|8046.6|8042.1|18
1671587100000|2022-12-21 01:45:00|8047|8043.2|8046.2|8042.4|8050.7|8045.3|8038.8|8035|84
1671587400000|2022-12-21 01:50:00|8045.2|8041.4|8054.5|8050.7|8055.5|8051.7|8044.2|8040.4|30
1671587700000|2022-12-21 01:55:00|8054.6|8050.8|8070.5|8066.7|8074.4|8070.6|8054.6|8050.8|136
1671588000000|2022-12-21 02:00:00|8070.2|8066.4|8066.9|8063.1|8070.9|8067.1|8065.7|8061.9|27
1671588300000|2022-12-21 02:05:00|8067|8063.2|8065.1|8061.3|8070.4|8066.6|8056.1|8052.3|306
1671588600000|2022-12-21 02:10:00|8065.5|8061.7|8073|8069.2|8073.8|8070|8064.1|8060.3|31
1671588900000|2022-12-21 02:15:00|8073.3|8069.5|8065.3|8061.5|8073.4|8070|8064.6|8060.8|9
1671589200000|2022-12-21 02:20:00|8065.1|8061.3|8059.9|8056.1|8065.5|8062.3|8059.8|8056|28
1671589500000|2022-12-21 02:25:00|8059.8|8056|8066|8062.2|8066|8062.2|8057.8|8054|39
1671589800000|2022-12-21 02:30:00|8066.2|8062.4|8072|8068.2|8078|8072.7|8065.2|8061.4|52
1671590100000|2022-12-21 02:35:00|8071.7|8067.9|8060.2|8056.4|8071.7|8067.9|8060.2|8056.4|34
1671590400000|2022-12-21 02:40:00|8060.1|8056.3|8061.1|8057.3|8064.1|8060.3|8050.8|8047|37
1671590700000|2022-12-21 02:45:00|8061.2|8057.4|8068.1|8064.3|8070.7|8066.9|8061.2|8057.4|10
1671591000000|2022-12-21 02:50:00|8068.2|8065.4|8069.6|8065.8|8073.6|8069.8|8067.6|8063.8|69
1671591300000|2022-12-21 02:55:00|8069.5|8065.7|8071|8067.2|8072|8068.2|8066.2|8062.4|19
1671591600000|2022-12-21 03:00:00|8070.7|8066.9|8063.2|8059.4|8074.6|8070.2|8062.2|8058.4|162
1671591900000|2022-12-21 03:05:00|8063.3|8059.5|8059.2|8055.4|8065.2|8061.4|8056.2|8052.4|41
1671592200000|2022-12-21 03:10:00|8059.6|8055.8|8057.8|8054|8060.7|8056.9|8056.2|8051.6|12
1671592500000|2022-12-21 03:15:00|8057.7|8053.9|8064.6|8060.8|8066.1|8062.8|8057.3|8053.5|61
1671592800000|2022-12-21 03:20:00|8065.1|8061.3|8061.6|8057.8|8065.1|8061.3|8055.8|8049.8|121
1671593100000|2022-12-21 03:25:00|8061.2|8057.4|8054.6|8050.8|8065.2|8061.8|8052.6|8048.8|64
1671593400000|2022-12-21 03:30:00|8054.7|8050.9|8049.9|8046.1|8055.2|8051.4|8049.7|8045.9|22
1671593700000|2022-12-21 03:35:00|8049.7|8045.9|8046.9|8043.1|8053.7|8049.9|8045.9|8042.9|28
1671594000000|2022-12-21 03:40:00|8046.5|8042.7|8041.5|8037.7|8046.5|8042.7|8038|8034.2|108
1671594300000|2022-12-21 03:45:00|8041.1|8038.3|8049.7|8045.9|8051.7|8047.9|8038.5|8034.7|119
1671594600000|2022-12-21 03:50:00|8050.2|8046.4|8047.7|8043.9|8052.9|8049.3|8047.7|8043.9|29
1671594900000|2022-12-21 03:55:00|8048.1|8044.3|8049.7|8045.9|8051.7|8047.9|8047.4|8043.6|3
1671595200000|2022-12-21 04:00:00|8050.2|8046.4|8045.2|8041.4|8051.2|8047.4|8044.6|8040.8|6
1671595500000|2022-12-21 04:05:00|8045.4|8041.6|8042.9|8039.1|8045.4|8041.6|8039.5|8035.7|44
1671595800000|2022-12-21 04:10:00|8042.5|8039.7|8037.1|8033.3|8043.3|8039.7|8034.7|8030.7|158
1671596100000|2022-12-21 04:15:00|8036.1|8032.3|8040.8|8037|8041.4|8038.3|8036.1|8032.3|66
1671596400000|2022-12-21 04:20:00|8040.5|8036.7|8041.8|8038|8042.3|8038.5|8038.8|8036|14
1671596700000|2022-12-21 04:25:00|8041.9|8038.1|8036.3|8032.5|8041.9|8038.1|8035.2|8031.4|11
1671597000000|2022-12-21 04:30:00|8035.8|8032|8041|8037.2|8044.2|8040.7|8033.8|8030|149
1671597300000|2022-12-21 04:35:00|8040.7|8036.9|8043.7|8039.9|8047.2|8044|8040.7|8036.9|28
1671597600000|2022-12-21 04:40:00|8044.2|8040.4|8043.7|8039.9|8044.8|8041|8042.2|8038.4|64
1671597900000|2022-12-21 04:45:00|8043.4|8039.6|8037.2|8033.4|8045.3|8042.4|8037.2|8033.4|12
1671598200000|2022-12-21 04:50:00|8036.2|8033.8|8037.8|8034|8039.4|8035.6|8036.2|8032.4|8
1671598500000|2022-12-21 04:55:00|8037.2|8033.4|8037.4|8033.6|8039.4|8036.6|8036|8032.4|52
1671598800000|2022-12-21 05:00:00|8037.8|8034|8037.3|8033.5|8040.8|8035.1|8035.8|8030|13
1671599100000|2022-12-21 05:05:00|8036.3|8032.5|8037.8|8034|8037.8|8034|8033.6|8030.4|19
1671599400000|2022-12-21 05:10:00|8037.7|8033.9|8042.3|8038.5|8043.8|8040|8033.8|8030|133
1671599700000|2022-12-21 05:15:00|8041.9|8038.1|8042|8038.2|8045.2|8041.7|8039.5|8035.7|74
1671600000000|2022-12-21 05:20:00|8042.7|8038.9|8026.7|8022.9|8044.2|8040.7|8025.5|8021.9|335
1671600300000|2022-12-21 05:25:00|8027.5|8023.7|8033.2|8029.4|8034.8|8031.4|8027|8023.2|29
1671600600000|2022-12-21 05:30:00|8032.8|8029|8036.7|8032.9|8041.8|8038|8029.2|8025.4|76
1671600900000|2022-12-21 05:35:00|8036.8|8033|8041.8|8038|8043.4|8039.6|8036.8|8033|49
1671601200000|2022-12-21 05:40:00|8041.7|8037.9|8055.8|8052|8055.8|8052|8041.4|8037.6|34
1671601500000|2022-12-21 05:45:00|8055.4|8051.6|8061.3|8057.5|8064.3|8060.5|8054.8|8051|53
1671601800000|2022-12-21 05:50:00|8061.4|8057.6|8057.2|8053.4|8062.2|8058.4|8056.8|8053|73
1671602100000|2022-12-21 05:55:00|8057.8|8054|8064.4|8060.6|8065.2|8061.4|8057.8|8054|35
1671602400000|2022-12-21 06:00:00|8064.8|8061|8062.3|8058.5|8067.8|8062.6|8058.9|8055.1|76
1671602700000|2022-12-21 06:05:00|8062.1|8059.3|8053.8|8050|8062.8|8059.3|8052.8|8049|67
1671603000000|2022-12-21 06:10:00|8053.2|8050.4|8057.9|8054.1|8059.4|8055.6|8050.2|8046.4|37
1671603300000|2022-12-21 06:15:00|8057.8|8054|8066.5|8062.7|8067.7|8064.1|8056.4|8053|245
1671603600000|2022-12-21 06:20:00|8066.9|8063.1|8071.4|8067.6|8075|8071.4|8065.3|8061.5|344
1671603900000|2022-12-21 06:25:00|8070.4|8067.2|8073.5|8069.7|8074.5|8070.7|8065.7|8061.9|304
1671604200000|2022-12-21 06:30:00|8074.2|8070.4|8074.5|8070.7|8082.2|8078.6|8070.5|8066.7|414
1671604500000|2022-12-21 06:35:00|8074.2|8071.4|8066.2|8062.4|8075.2|8071.7|8065.7|8062.3|131
1671604800000|2022-12-21 06:40:00|8066.7|8062.9|8061.2|8057.4|8067.3|8063.5|8058.7|8054.9|51
1671605100000|2022-12-21 06:45:00|8061.1|8057.3|8067.9|8064.1|8068.6|8064.8|8059.7|8055.9|167
1671605400000|2022-12-21 06:50:00|8068.1|8064.3|8056.6|8052.8|8070.2|8066.5|8054|8050.2|187
1671605700000|2022-12-21 06:55:00|8056|8053.2|8059.9|8056.1|8060.5|8057.1|8052.9|8049.5|179
1671606000000|2022-12-21 07:00:00|8059.5|8055.7|8047.8|8044|8059.6|8055.8|8045.3|8042.2|278
1671606300000|2022-12-21 07:05:00|8047.3|8043.5|8051.4|8047.6|8054.3|8050.5|8028|8022.9|329
1671606600000|2022-12-21 07:10:00|8050.7|8047.9|8042.9|8040.1|8051.3|8047.9|8034.7|8030.9|103
1671606900000|2022-12-21 07:15:00|8043.3|8039.5|8035.3|8031.5|8045.5|8041.7|8032.9|8029.1|96
1671607200000|2022-12-21 07:20:00|8035.5|8031.7|8029.8|8026|8037.9|8034.1|8018.7|8015.3|404
1671607500000|2022-12-21 07:25:00|8029.4|8025.6|8021.6|8017.8|8030.6|8026.8|8018.5|8015.7|243
1671607800000|2022-12-21 07:30:00|8021.7|8017.9|8020.7|8016.9|8029|8025.2|8019.7|8015.9|334
1671608100000|2022-12-21 07:35:00|8020.9|8017.1|8015|8012.2|8024|8020.5|8011.6|8007.8|331
1671608400000|2022-12-21 07:40:00|8015.2|8011.4|8017.1|8013.3|8017.6|8014.8|8006.4|8002.6|136
1671608700000|2022-12-21 07:45:00|8016.6|8012.8|8008.6|8004.8|8017.6|8014.8|8005|8001.2|229
1671609000000|2022-12-21 07:50:00|8009.2|8005.4|8017|8013.2|8019.4|8015.6|8004|8000.6|427
1671609300000|2022-12-21 07:55:00|8016.2|8012.4|8002.2|7998.4|8020.5|8016.7|8002|7998.2|461
1671609600000|2022-12-21 08:00:00|8002.1|7998.3|8013.4|8009.6|8017|8013.2|7996.6|7993.4|889
1671609900000|2022-12-21 08:05:00|8014|8010.2|8019.5|8016.7|8029.4|8026.1|8014|8010.2|459
1671610200000|2022-12-21 08:10:00|8018.9|8016.1|8024.3|8021.5|8027.1|8023.8|8016.1|8012.3|404
1671610500000|2022-12-21 08:15:00|8025|8021.2|8019.7|8016.9|8037.3|8034|8015.1|8011.3|500
1671610800000|2022-12-21 08:20:00|8020.7|8017.1|8025.7|8021.9|8028.4|8024.6|8008.4|8005.1|663
1671611100000|2022-12-21 08:25:00|8025.6|8021.8|8046.2|8043.4|8048.6|8045.4|8021.1|8017.3|3905
1671611400000|2022-12-21 08:30:00|8046.6|8043.8|8054.2|8050.4|8062.8|8059|8035.8|8032.6|2797
1671611700000|2022-12-21 08:35:00|8053.8|8050|8059.9|8056.1|8059.9|8056.1|8049.2|8045.8|1622
1671612000000|2022-12-21 08:40:00|8059.7|8055.9|8042.5|8038.7|8066.7|8063.5|8042.1|8038.3|551
1671612300000|2022-12-21 08:45:00|8042.3|8039.5|8050.9|8048.1|8058.1|8054.3|8042.3|8039.5|358
1671612600000|2022-12-21 08:50:00|8051.2|8047.4|8052.9|8050.1|8056.2|8052.4|8049.9|8046.7|256
1671612900000|2022-12-21 08:55:00|8053.5|8049.7|8056.4|8052.6|8063.5|8060.1|8053.5|8049.7|467
1671613200000|2022-12-21 09:00:00|8056.9|8053.1|8057.9|8054.1|8061.3|8057.5|8051.9|8048.5|666
1671613500000|2022-12-21 09:05:00|8057.5|8053.7|8073.5|8069.7|8074|8070.9|8057.3|8053.5|681
1671613800000|2022-12-21 09:10:00|8073.1|8070.3|8078.9|8076.1|8081.4|8078.2|8073.1|8069.3|632
1671614100000|2022-12-21 09:15:00|8079.3|8076.5|8117.4|8113.6|8119.8|8116.6|8079.3|8076.1|2006
1671614400000|2022-12-21 09:20:00|8117|8113.2|8114|8111.2|8128.3|8124.5|8107.3|8104.5|961
1671614700000|2022-12-21 09:25:00|8114.7|8110.9|8127.1|8123.3|8127.1|8123.7|8113.7|8110.9|966
1671615000000|2022-12-21 09:30:00|8127|8123.2|8122|8118.2|8127.1|8123.3|8115.7|8112.2|665
1671615300000|2022-12-21 09:35:00|8122.4|8118.6|8107.1|8104.3|8122.5|8118.7|8107.1|8103.6|392
1671615600000|2022-12-21 09:40:00|8107.7|8103.9|8107.4|8103.6|8113.7|8110.5|8103.2|8100.4|658
1671615900000|2022-12-21 09:45:00|8107|8103.2|8106.2|8102.4|8113.1|8109.6|8099.8|8095.4|501
1671616200000|2022-12-21 09:50:00|8106.6|8103.8|8119|8115.2|8119.8|8117|8106.6|8103.2|204
1671616500000|2022-12-21 09:55:00|8119.4|8115.6|8114.2|8111.4|8121.2|8117.4|8109.2|8105.8|200
1671616800000|2022-12-21 10:00:00|8114.8|8111|8128.5|8124.7|8133.7|8130.7|8111.4|8107.6|885
1671617100000|2022-12-21 10:05:00|8127.9|8125.1|8131|8128.2|8133.9|8130.1|8121|8118.2|485
1671617400000|2022-12-21 10:10:00|8130.6|8127.8|8138.8|8135|8138.8|8135|8129.6|8125.8|243
1671617700000|2022-12-21 10:15:00|8139.2|8135.4|8140.4|8136.6|8150.3|8147|8138.8|8135.4|566
1671618000000|2022-12-21 10:20:00|8140.6|8136.8|8151.2|8147.4|8156.2|8152.4|8140.4|8136.8|346
1671618300000|2022-12-21 10:25:00|8151.6|8147.8|8138.4|8134.6|8155.4|8152|8136|8131.2|356
1671618600000|2022-12-21 10:30:00|8137.8|8134|8134.1|8130.3|8138.8|8135.6|8125.4|8122.6|167
1671618900000|2022-12-21 10:35:00|8133.6|8129.8|8129.8|8126|8137.2|8134.4|8127.2|8123.4|539
1671619200000|2022-12-21 10:40:00|8129.4|8125.6|8122.4|8119.6|8134.1|8130.3|8113.3|8109.5|604
1671619500000|2022-12-21 10:45:00|8122.8|8119|8130.1|8127.3|8132.1|8128.3|8122.4|8119|254
1671619800000|2022-12-21 10:50:00|8130.5|8127.7|8122.1|8118.3|8131.1|8127.7|8119.5|8115.7|307
1671620100000|2022-12-21 10:55:00|8121.8|8118|8120.9|8117.1|8125.1|8121.7|8116.1|8112.8|156
1671620400000|2022-12-21 11:00:00|8119.5|8116.7|8130.3|8126.5|8135.1|8131.5|8119.5|8116.3|447
1671620700000|2022-12-21 11:05:00|8131.1|8127.3|8133.7|8129.9|8137.7|8133.9|8126.1|8122.3|234
1671621000000|2022-12-21 11:10:00|8134.7|8130.9|8145.1|8141.3|8148.3|8145.3|8132.3|8128.5|602
1671621300000|2022-12-21 11:15:00|8144.1|8140.7|8149.6|8145.8|8155.2|8151.8|8143.7|8140.7|494
1671621600000|2022-12-21 11:20:00|8149.3|8145.5|8156.2|8152.4|8157.6|8154.1|8148.9|8145.1|247
1671621900000|2022-12-21 11:25:00|8156.6|8152.8|8174.8|8172|8176.8|8173.4|8155.2|8151.8|1463
1671622200000|2022-12-21 11:30:00|8175.4|8171.6|8173|8169.2|8178.6|8174.8|8170|8166.8|485
1671622500000|2022-12-21 11:35:00|8173.4|8169.6|8179|8176.2|8197.2|8193.8|8173|8169.6|854
1671622800000|2022-12-21 11:40:00|8179.6|8175.8|8179.6|8175.8|8181|8177.8|8167.4|8163.9|684
1671623100000|2022-12-21 11:45:00|8179.7|8175.9|8176.5|8173.7|8183.4|8179.8|8173.5|8169.7|334
1671623400000|2022-12-21 11:50:00|8176.9|8174.1|8203.9|8200.1|8215.1|8211.3|8174.3|8170.7|806
1671623700000|2022-12-21 11:55:00|8204.5|8200.7|8196.5|8192.7|8214.1|8210.3|8192.9|8189.4|663
1671624000000|2022-12-21 12:00:00|8196.7|8192.9|8194.9|8192.1|8203.1|8199.7|8193.7|8189.9|202
1671624300000|2022-12-21 12:05:00|8194.3|8191.5|8187|8183.2|8194.9|8191.9|8179.9|8176.1|561
1671624600000|2022-12-21 12:10:00|8186.5|8182.7|8186.9|8183.1|8190.5|8187.4|8180.9|8177.1|303
1671624900000|2022-12-21 12:15:00|8186.3|8183.5|8189.1|8185.3|8191.7|8188.4|8173.9|8170.1|1017
1671625200000|2022-12-21 12:20:00|8188.6|8184.8|8204.6|8200.8|8204.6|8200.8|8187.6|8184|364
1671625500000|2022-12-21 12:25:00|8204.2|8200.4|8203|8199.2|8213.6|8209.8|8200|8196.8|326
1671625800000|2022-12-21 12:30:00|8203.1|8199.3|8209|8205.2|8213.2|8209.4|8200|8196.8|280
1671626100000|2022-12-21 12:35:00|8208.6|8205.8|8204.2|8201.4|8212.2|8208.4|8200.6|8196.8|192
1671626400000|2022-12-21 12:40:00|8204.6|8200.8|8205.6|8201.8|8208.2|8204.4|8199.2|8195.8|220
1671626700000|2022-12-21 12:45:00|8205.2|8201.4|8208|8204.2|8210.7|8206.9|8203.6|8199.8|178
1671627000000|2022-12-21 12:50:00|8207.2|8203.4|8217.4|8213.6|8226.9|8223.1|8204.2|8200.4|499
1671627300000|2022-12-21 12:55:00|8218.2|8214.4|8217.8|8214|8229.4|8225.6|8212.8|8209.4|883
1671627600000|2022-12-21 13:00:00|8218.2|8214.4|8214.4|8210.6|8236.2|8232.4|8207.2|8203.4|886
1671627900000|2022-12-21 13:05:00|8214.6|8210.8|8211.6|8207.8|8220.6|8216.8|8206.8|8203.2|674
1671628200000|2022-12-21 13:10:00|8212|8208.2|8213|8209.2|8215|8211.8|8198.4|8195.2|413
1671628500000|2022-12-21 13:15:00|8213.2|8209.4|8215.8|8212|8226.8|8223|8211.3|8207.5|311
1671628800000|2022-12-21 13:20:00|8215.2|8212.4|8207.6|8204.8|8222.2|8218.4|8198.6|8195.2|612
1671629100000|2022-12-21 13:25:00|8208.2|8204.4|8186.6|8182.8|8213|8209.2|8185.6|8181.8|980
1671629400000|2022-12-21 13:30:00|8187.6|8183.8|8201.3|8197.5|8202|8198.2|8185.6|8181.8|565
1671629700000|2022-12-21 13:35:00|8200.6|8197.8|8199.3|8195.5|8204|8200.6|8192.6|8189.2|431
1671630000000|2022-12-21 13:40:00|8198.7|8195.9|8199.5|8195.7|8218.9|8215.7|8195.3|8192.1|705
1671630300000|2022-12-21 13:45:00|8200.1|8196.3|8210.7|8206.9|8214.7|8211.3|8193.8|8190|603
1671630600000|2022-12-21 13:50:00|8210.5|8206.7|8219.2|8215.4|8226.1|8222.3|8210.1|8206.3|1544
1671630900000|2022-12-21 13:55:00|8218.2|8214.4|8206.5|8202.7|8222.6|8219.8|8199.1|8195.9|713
1671631200000|2022-12-21 14:00:00|8206.7|8202.9|8200.1|8196.3|8220.5|8217.1|8196.1|8192.3|786
1671631500000|2022-12-21 14:05:00|8200.2|8196.4|8191.9|8188.1|8203.1|8199.3|8186.7|8181.3|664
1671631800000|2022-12-21 14:10:00|8191.5|8187.7|8201.7|8197.9|8216.5|8213.1|8189.7|8186.5|806
1671632100000|2022-12-21 14:15:00|8201.3|8197.5|8215.9|8213.1|8217.5|8214.5|8197.1|8193.5|596
1671632400000|2022-12-21 14:20:00|8216.1|8213.3|8209.9|8206.1|8218.1|8214.9|8203.9|8200.5|536
1671632700000|2022-12-21 14:25:00|8210|8206.2|8211.9|8209.1|8215.6|8212.3|8206.1|8202.3|530
1671633000000|2022-12-21 14:30:00|8211.5|8208.1|8201.2|8198.4|8218.4|8215.1|8198.3|8195|862
1671633300000|2022-12-21 14:35:00|8201.3|8198.5|8199.6|8195.8|8222.1|8218.3|8199.3|8195.5|845
1671633600000|2022-12-21 14:40:00|8200.7|8196.9|8207.6|8204.8|8212.6|8209.1|8191.7|8187.9|623
1671633900000|2022-12-21 14:45:00|8207.2|8203.8|8204.2|8200.4|8215.9|8212.1|8197.6|8194.8|579
1671634200000|2022-12-21 14:50:00|8204|8200.2|8201.2|8198.4|8213.2|8210|8197.8|8194.8|793
1671634500000|2022-12-21 14:55:00|8200.8|8198|8207|8203.2|8211.3|8207.5|8195.6|8192.2|727
1671634800000|2022-12-21 15:00:00|8207.1|8203.3|8192|8188.2|8214.5|8210.7|8190.6|8186.8|453
1671635100000|2022-12-21 15:05:00|8190.5|8186.7|8186.6|8182.8|8202.2|8198.8|8180.2|8176.8|717
1671635400000|2022-12-21 15:10:00|8186|8183.2|8198|8194.2|8201|8197.2|8182.4|8179.6|474
1671635700000|2022-12-21 15:15:00|8197.8|8194|8210.5|8206.7|8212.5|8209.1|8185.6|8182.3|514
1671636000000|2022-12-21 15:20:00|8211.5|8207.7|8209.4|8205.6|8222.7|8218.9|8203.1|8199.5|993
1671636300000|2022-12-21 15:25:00|8209.3|8205.5|8212.6|8208.8|8217.4|8214|8202.4|8199.6|648
1671636600000|2022-12-21 15:30:00|8216.4|8208.6|8207|8203.2|8257.8|8251.5|8196|8192.2|3096
1671636900000|2022-12-21 15:35:00|8206.6|8203.8|8239|8235.2|8246.2|8242.8|8205.6|8201.8|1341
1671637200000|2022-12-21 15:40:00|8239.6|8235.8|8214.4|8211.6|8255.6|8251.8|8213.4|8210.6|1261
1671637500000|2022-12-21 15:45:00|8214.7|8210.9|8213.8|8210|8222.6|8218.2|8201.1|8197.7|1037
1671637800000|2022-12-21 15:50:00|8214.1|8210.3|8220.2|8217.4|8228.1|8224.6|8212.4|8209|755
1671638100000|2022-12-21 15:55:00|8220.5|8216.7|8220.6|8217.8|8228.2|8224.7|8210|8206.4|736
1671638400000|2022-12-21 16:00:00|8220.2|8217.4|8245.2|8241.4|8248.8|8245|8219.2|8215.4|1615
1671638700000|2022-12-21 16:05:00|8244.8|8241|8209.6|8205.8|8244.8|8241|8192.2|8188.4|2637
1671639000000|2022-12-21 16:10:00|8208.8|8206|8229.4|8225.6|8234.3|8230.5|8207.8|8204|1230
1671639300000|2022-12-21 16:15:00|8228.7|8224.9|8212.3|8208.5|8234|8230.2|8210.1|8206.3|1692
1671639600000|2022-12-21 16:20:00|8211.7|8208.9|8210.1|8206.3|8217.6|8213.9|8196.7|8193.3|1532
1671639900000|2022-12-21 16:25:00|8210.5|8206.7|8184.6|8181.8|8211.1|8207.3|8184.6|8181.4|3210
1671640200000|2022-12-21 16:30:00|8185.2|8181.4|8215.6|8212.8|8217.1|8213.3|8182.4|8177.8|2345
1671640500000|2022-12-21 16:35:00|8216.2|8212.4|8211.3|8207.5|8218.9|8215.1|8208.1|8204.3|609
1671640800000|2022-12-21 16:40:00|8210.6|8207.8|8216.5|8212.7|8219.5|8216.1|8201.5|8197.8|814
1671641100000|2022-12-21 16:45:00|8217.3|8213.5|8231.7|8227.9|8238.5|8235.7|8215.9|8212.3|704
1671641400000|2022-12-21 16:50:00|8232.1|8228.3|8229.9|8226.1|8238.3|8234.9|8220.7|8216.9|628
1671641700000|2022-12-21 16:55:00|8230.4|8226.6|8237.5|8233.7|8244.1|8241.3|8229.4|8225.6|744
1671642000000|2022-12-21 17:00:00|8236.9|8234.1|8242.9|8239.1|8245.8|8242.3|8232.3|8228.9|783
1671642300000|2022-12-21 17:05:00|8242.5|8239.7|8248.1|8245.3|8252.3|8248.7|8240.9|8238.1|1003
1671642600000|2022-12-21 17:10:00|8248.7|8244.9|8251.9|8249.1|8262.7|8257.9|8248.7|8244.9|894
1671642900000|2022-12-21 17:15:00|8252.9|8250.1|8259.3|8255.5|8262.3|8258.5|8250.1|8246.7|348
1671643200000|2022-12-21 17:20:00|8260.3|8256.5|8241.3|8238.5|8265.9|8262.7|8239.7|8235.9|510
1671643500000|2022-12-21 17:25:00|8242.1|8239.3|8234.5|8230.7|8249.7|8246.2|8227.6|8224.7|590
1671643800000|2022-12-21 17:30:00|8233.7|8229.9|8237|8233.2|8252.2|8248.4|8232.7|8229.9|815
1671644100000|2022-12-21 17:35:00|8236.6|8232.8|8239.2|8235.4|8247.2|8244|8235.4|8231.8|415
1671644400000|2022-12-21 17:40:00|8239.1|8235.3|8250.2|8246.4|8250.4|8247|8233.6|8230.2|532
1671644700000|2022-12-21 17:45:00|8249.8|8246|8246.1|8242.3|8252.4|8249|8241.2|8237.4|681
1671645000000|2022-12-21 17:50:00|8245.8|8242|8247.2|8244.4|8251|8247.2|8242.2|8238.4|332
1671645300000|2022-12-21 17:55:00|8247.6|8243.8|8252.6|8248.8|8252.6|8249.4|8244.2|8240.8|321
1671645600000|2022-12-21 18:00:00|8253.6|8249.8|8242.4|8238.6|8259.1|8255.4|8242|8238.2|442
1671645900000|2022-12-21 18:05:00|8242.6|8238.8|8249.9|8246.1|8250.3|8247|8238.4|8235.1|515
1671646200000|2022-12-21 18:10:00|8250.3|8246.5|8256.9|8253.1|8260.9|8257.1|8249.9|8246.5|608
1671646500000|2022-12-21 18:15:00|8256.5|8253.7|8264.3|8260.5|8264.9|8261.1|8255.9|8252.5|311
1671646800000|2022-12-21 18:20:00|8265.5|8261.7|8264.3|8260.5|8269.9|8266.1|8257.9|8254.9|595
1671647100000|2022-12-21 18:25:00|8263.9|8260.1|8241.9|8238.1|8263.9|8260.1|8237.3|8233.9|378
1671647400000|2022-12-21 18:30:00|8242.3|8239.1|8242.3|8239.5|8246.9|8243.5|8236.3|8232.5|291
1671647700000|2022-12-21 18:35:00|8242.8|8238.5|8242.1|8238.3|8247.9|8244.5|8236.5|8233.3|245
1671648000000|2022-12-21 18:40:00|8241.5|8238.7|8252.7|8248.9|8255.3|8251.5|8239.5|8236.1|509
1671648300000|2022-12-21 18:45:00|8252.3|8248.5|8253.7|8250.9|8255.5|8251.9|8246.7|8243.3|409
1671648600000|2022-12-21 18:50:00|8254.1|8251.3|8251.7|8247.9|8261.9|8258.1|8250.3|8246.9|433
1671648900000|2022-12-21 18:55:00|8251.3|8247.5|8252.1|8248.3|8253|8250.1|8247.5|8244.1|303
1671649200000|2022-12-21 19:00:00|8252.5|8248.7|8264.1|8260.3|8268.5|8264.7|8249.7|8246.5|553
1671649500000|2022-12-21 19:05:00|8264.5|8260.7|8261.9|8258.1|8276.1|8272.7|8259.3|8255.9|1191
1671649800000|2022-12-21 19:10:00|8262.3|8259.5|8270.9|8267.1|8270.9|8267.1|8258.9|8255.1|527
1671650100000|2022-12-21 19:15:00|8269.9|8266.7|8267.9|8264.1|8271|8267.7|8262.5|8259.7|608
1671650400000|2022-12-21 19:20:00|8268.1|8264.3|8256.2|8253.4|8270.3|8267.1|8245.2|8242.1|1588
1671650700000|2022-12-21 19:25:00|8256.8|8253|8251.2|8248.4|8264.5|8261.4|8245.6|8242.8|4268
1671651000000|2022-12-21 19:30:00|8251.4|8247.6|8259.8|8257|8262|8258.6|8249|8245.6|1614
1671651300000|2022-12-21 19:35:00|8260.2|8256.4|8265|8262.2|8267|8264.2|8256.8|8254|289
1671651600000|2022-12-21 19:40:00|8265.4|8261.6|8269|8265.2|8272|8268.2|8262.4|8259.2|443
1671651900000|2022-12-21 19:45:00|8269.2|8265.4|8268.4|8264.6|8272|8268.6|8265|8262.2|413
1671652200000|2022-12-21 19:50:00|8269|8265.2|8273.4|8269.6|8275.4|8272.4|8268.4|8265.2|167
1671652500000|2022-12-21 19:55:00|8273.8|8270.6|8269.8|8267|8273.8|8270.6|8267.8|8264.6|112
1671652800000|2022-12-21 20:00:00|8270.2|8267.4|8271.8|8268|8274.8|8272|8267.4|8264|193
1671653100000|2022-12-21 20:05:00|8271.4|8268.6|8272.4|8269.6|8274.8|8271.4|8270.4|8267|56
1671653400000|2022-12-21 20:10:00|8272.8|8270|8276.4|8272.6|8279.2|8275.8|8271.4|8268|234
1671653700000|2022-12-21 20:15:00|8276.8|8273|8281.4|8278.6|8282|8279.2|8275.8|8272.6|69
1671654000000|2022-12-21 20:20:00|8281.2|8278.4|8280.4|8276.6|8285|8281.8|8278.8|8275.6|138
1671654300000|2022-12-21 20:25:00|8279.2|8275.4|8274.2|8270.4|8283|8279.8|8271.8|8268|171
1671654600000|2022-12-21 20:30:00|8274.4|8270.6|8274.8|8271|8278.2|8274.6|8274.4|8270.6|91
1671654900000|2022-12-21 20:35:00|8274.4|8270.6|8275.4|8271.6|8278.8|8275|8272.8|8269.4|27
1671655200000|2022-12-21 20:40:00|8275|8272.2|8268.6|8264.8|8275.8|8272.6|8263.4|8260|168
1671655500000|2022-12-21 20:45:00|8268.2|8264.4|8272.2|8268.4|8272.2|8269.4|8267.2|8263.4|33
1671655800000|2022-12-21 20:50:00|8271.6|8268.8|8272|8269.2|8272.6|8269.2|8267.8|8264.4|55
1671656100000|2022-12-21 20:55:00|8272.6|8268.8|8269.9|8267.1|8273.6|8270.2|8268.6|8265.2|98
1671656400000|2022-12-21 21:00:00|8270.2|8267.4|8265.3|8261.5|8272.1|8268.6|8264.6|8261.3|88
1671656700000|2022-12-21 21:05:00|8266|8262.2|8267.3|8263.5|8267.3|8263.8|8263.4|8259.8|172
1671657000000|2022-12-21 21:10:00|8267.1|8263.3|8269.3|8265.5|8273.3|8269.9|8266.6|8263.3|65
1671657300000|2022-12-21 21:15:00|8268.9|8266.1|8265.3|8261.5|8271.1|8267.9|8265.3|8261.5|58
1671657600000|2022-12-21 21:20:00|8264.3|8261.9|8267.1|8263.3|8267.3|8263.5|8264.3|8261.1|25
1671657900000|2022-12-21 21:25:00|8266.3|8262.5|8265.7|8261.9|8269.7|8266|8264.7|8261.5|32
1671658200000|2022-12-21 21:30:00|8266.2|8262.9|8267.8|8264|8267.8|8264.5|8263.7|8260.3|16
1671658500000|2022-12-21 21:35:00|8267.3|8263.5|8267.3|8263.5|8267.9|8264.1|8264.3|8261.5|388
1671658800000|2022-12-21 21:40:00|8267.2|8263.4|8260.9|8258.1|8267.2|8263.4|8259.5|8256.1|235
1671659100000|2022-12-21 21:45:00|8261.3|8258.5|8264.7|8260.9|8265.5|8262.7|8259.9|8256.1|102
1671659400000|2022-12-21 21:50:00|8264.5|8260.7|8261.1|8257.3|8266.5|8262.7|8260.7|8256.5|139
1671659700000|2022-12-21 21:55:00|8261|8257.2|8259.6|8255.8|8262|8258.2|8257.6|8253.8|58
1671660000000|2022-12-21 22:00:00|8259.9|8256.1|8254.4|8250.6|8259.9|8256.1|8254|8248.3|2
1671660300000|2022-12-21 22:05:00|8253.9|8250.1|8257.2|8253.4|8257.2|8253.4|8253.9|8250.1|3
1671660600000|2022-12-21 22:10:00|8257.3|8253.5|8258.9|8255.1|8259|8255.2|8257.3|8253.5|120
1671661200000|2022-12-21 22:20:00|8258.4|8254.6|8257.9|8254.1|8258.4|8254.6|8257.9|8254.1|0
1671661500000|2022-12-21 22:25:00|8258.1|8254.3|8257.1|8253.3|8258.1|8254.3|8257.1|8253.3|10
1671661800000|2022-12-21 22:30:00|8257|8254.2|8259.3|8255.5|8259.3|8255.7|8257|8254.2|1
1671662700000|2022-12-21 22:45:00|8259.7|8255.9|8260.2|8256.4|8260.7|8256.9|8259.7|8255.9|8
1671663300000|2022-12-21 22:55:00|8260.1|8256.3|8262|8254.2|8262|8256.4|8259.4|8254.2|16
1671670800000|2022-12-22 01:00:00|8285.6|8281.8|8276.9|8273.1|8289.9|8286.3|8276|8271.3|291
1671671100000|2022-12-22 01:05:00|8275.9|8272.7|8288.7|8284.9|8292.7|8288.9|8275.9|8272.7|169
1671671400000|2022-12-22 01:10:00|8288.6|8284.8|8281.7|8277.9|8293|8289.9|8276.6|8271.3|66
1671671700000|2022-12-22 01:15:00|8281.8|8278|8278.8|8275|8292.7|8289.9|8276.8|8273|247
1671672000000|2022-12-22 01:20:00|8280.3|8272.5|8270.8|8267|8280.3|8276.5|8269.3|8265.5|92
1671672300000|2022-12-22 01:25:00|8270.3|8266.5|8268.3|8264.5|8272.4|8268.6|8264.1|8260.3|52
1671672600000|2022-12-22 01:30:00|8267.9|8264.1|8272.8|8269|8280.4|8276.6|8266.9|8263.7|30
1671672900000|2022-12-22 01:35:00|8273.2|8269.4|8274.6|8270.8|8276.7|8273.5|8265.9|8262.1|53
1671673200000|2022-12-22 01:40:00|8275|8271.2|8278.3|8274.5|8286.9|8283.1|8274.3|8271.2|58
1671673500000|2022-12-22 01:45:00|8278.8|8275|8279.8|8276|8283.9|8280.1|8276.8|8273|24
1671673800000|2022-12-22 01:50:00|8280.3|8276.5|8284.3|8280.5|8284.3|8280.5|8276.8|8273|49
1671674100000|2022-12-22 01:55:00|8284.4|8280.6|8289.4|8285.6|8289.4|8285.6|8283.8|8280|89
1671674400000|2022-12-22 02:00:00|8289.6|8285.8|8296|8292.2|8296.9|8293.2|8289.4|8285.6|161
1671674700000|2022-12-22 02:05:00|8296.1|8292.3|8288|8284.2|8297|8293.8|8284.2|8280.4|25
1671675000000|2022-12-22 02:10:00|8288.5|8284.7|8291.6|8287.8|8291.6|8287.8|8287|8283.8|11
1671675300000|2022-12-22 02:15:00|8292|8288.2|8288.6|8284.8|8292.5|8288.7|8285.6|8282.2|26
1671675600000|2022-12-22 02:20:00|8289|8285.2|8294.1|8290.3|8295|8291.2|8288.5|8284.7|22
1671675900000|2022-12-22 02:25:00|8294.5|8290.7|8295.7|8291.9|8298.6|8295.2|8293|8289.2|35
1671676200000|2022-12-22 02:30:00|8295.6|8291.8|8295.6|8291.8|8301|8297.2|8294.6|8290.8|56
1671676500000|2022-12-22 02:35:00|8295.7|8291.9|8300.2|8296.4|8302.1|8298.3|8295|8291.2|31
1671676800000|2022-12-22 02:40:00|8301|8297.2|8298.6|8294.8|8301.2|8297.4|8296.6|8292.8|7
1671677100000|2022-12-22 02:45:00|8299.1|8295.3|8299.7|8295.9|8301.2|8297.4|8298.5|8294.7|1
1671677400000|2022-12-22 02:50:00|8300.1|8296.3|8296.6|8292.8|8300.1|8296.3|8295.1|8291.3|5
1671677700000|2022-12-22 02:55:00|8296.4|8292.6|8291.6|8287.8|8299.6|8295.8|8290|8286.2|67
1671678000000|2022-12-22 03:00:00|8292|8288.2|8294.6|8290.8|8295.6|8291.8|8290.6|8287.2|13
1671678300000|2022-12-22 03:05:00|8294.5|8290.7|8284.6|8280.8|8294.6|8290.8|8282.2|8278.4|91
1671678600000|2022-12-22 03:10:00|8284.5|8280.7|8285.1|8281.3|8287|8283.8|8281.1|8277.3|14
1671678900000|2022-12-22 03:15:00|8284.8|8281|8286.7|8282.9|8289|8285.2|8284.8|8281|24
1671679200000|2022-12-22 03:20:00|8287.5|8283.7|8275.2|8271.4|8287.6|8283.8|8272.2|8268.4|58
1671679500000|2022-12-22 03:25:00|8275.6|8271.8|8278|8274.2|8278.1|8274.6|8272.6|8268.8|12
1671679800000|2022-12-22 03:30:00|8277|8273.2|8276|8272.2|8280.1|8276.8|8275|8271.2|6
1671680100000|2022-12-22 03:35:00|8276.5|8272.7|8277.6|8273.8|8280.1|8276.3|8276|8272.2|9
1671680400000|2022-12-22 03:40:00|8277.7|8273.9|8280.6|8276.8|8280.7|8276.9|8277.6|8273.8|11
1671680700000|2022-12-22 03:45:00|8280.7|8276.9|8285.1|8281.3|8285.1|8281.3|8280|8276.2|6
1671681000000|2022-12-22 03:50:00|8283.7|8279.9|8287.1|8283.3|8287.1|8283.3|8283.7|8279.9|7
1671681300000|2022-12-22 03:55:00|8286.7|8283.9|8285.6|8281.8|8294.7|8290.9|8282.1|8278.3|51
1671681600000|2022-12-22 04:00:00|8286.1|8282.3|8290.6|8286.8|8293.7|8289.9|8285.6|8281.8|35
1671681900000|2022-12-22 04:05:00|8290.7|8286.9|8291.7|8287.9|8293.1|8289.3|8290.6|8286.8|2
1671682200000|2022-12-22 04:10:00|8291.6|8287.8|8295.2|8291.4|8295.2|8291.9|8290.6|8286.8|3
1671682500000|2022-12-22 04:15:00|8295.1|8291.3|8297.7|8293.9|8297.7|8293.9|8294.1|8290.3|42
1671682800000|2022-12-22 04:20:00|8297.6|8293.8|8296.2|8292.4|8297.7|8294.3|8294.7|8291.3|13
1671683100000|2022-12-22 04:25:00|8296.1|8292.3|8294.7|8290.9|8298.1|8294.3|8294.1|8290.3|10
1671683400000|2022-12-22 04:30:00|8294.3|8290.5|8292.1|8288.3|8296.1|8292.3|8292.1|8288.3|6
1671683700000|2022-12-22 04:35:00|8292.2|8288.4|8288.6|8284.8|8293.1|8290.3|8285.1|8281.8|48
1671684000000|2022-12-22 04:40:00|8288.5|8284.7|8289.7|8285.9|8291.7|8288.3|8287.1|8283.3|3
1671684300000|2022-12-22 04:45:00|8290.3|8286.9|8294.7|8290.9|8296.7|8292.9|8290.3|8286.5|34
1671684600000|2022-12-22 04:50:00|8294.2|8290.4|8294.2|8290.4|8296.3|8292.5|8293.1|8289.8|7
1671684900000|2022-12-22 04:55:00|8294.1|8290.3|8293.5|8289.7|8294.2|8290.4|8292.1|8288.3|0
1671685200000|2022-12-22 05:00:00|8293.1|8289.3|8290.7|8286.9|8293.1|8289.3|8289.6|8285.8|5
1671685500000|2022-12-22 05:05:00|8289.7|8285.9|8291.7|8287.9|8292.2|8288.9|8288.2|8284.4|35
1671685800000|2022-12-22 05:10:00|8291.2|8287.4|8291.7|8287.9|8293.7|8289.9|8289.7|8285.9|0
1671686100000|2022-12-22 05:15:00|8292.7|8288.9|8290.2|8286.4|8293.6|8289.8|8289.7|8285.9|3
1671686400000|2022-12-22 05:20:00|8290.6|8286.8|8289.7|8285.9|8291.1|8287.3|8289.1|8285.3|8
1671686700000|2022-12-22 05:25:00|8289.8|8286|8296.1|8292.3|8298.1|8294.3|8289.7|8285.9|39
1671687000000|2022-12-22 05:30:00|8295.6|8291.8|8287.6|8283.8|8296.1|8292.3|8278.4|8274.6|58
1671687300000|2022-12-22 05:35:00|8287.1|8283.3|8291.2|8287.4|8294.6|8290.8|8285.6|8281.8|21
1671687600000|2022-12-22 05:40:00|8291.6|8287.8|8292.6|8288.8|8295.2|8291.4|8289|8285.2|7
1671687900000|2022-12-22 05:45:00|8292.7|8288.9|8289.2|8285.4|8292.7|8288.9|8287.6|8283.8|9
1671688200000|2022-12-22 05:50:00|8289.1|8285.3|8287.6|8283.8|8291.6|8288.4|8284.8|8281.4|9
1671688500000|2022-12-22 05:55:00|8287.2|8283.4|8280.9|8277.1|8288.2|8283.9|8280.8|8277|8
1671688800000|2022-12-22 06:00:00|8281.3|8277.5|8278.7|8274.9|8282.8|8279|8277.3|8273.5|15
1671689100000|2022-12-22 06:05:00|8278.8|8275|8278.9|8275.1|8283.8|8280|8278.7|8274.9|37
1671689400000|2022-12-22 06:10:00|8278.7|8274.9|8284.4|8280.6|8287.8|8285|8278.4|8274.6|133
1671689700000|2022-12-22 06:15:00|8283.8|8281|8277.8|8274|8284.4|8281|8275.2|8272.4|130
1671690000000|2022-12-22 06:20:00|8277.5|8273.7|8278.4|8274.6|8278.8|8275|8274.2|8271.4|19
1671690300000|2022-12-22 06:25:00|8278.6|8274.8|8275.9|8272.1|8278.8|8275|8267.2|8263.4|102
1671690600000|2022-12-22 06:30:00|8275.4|8271.6|8268.5|8264.7|8277.4|8274|8264.4|8261.6|204
1671690900000|2022-12-22 06:35:00|8268.6|8264.8|8269|8265.2|8274.1|8270.3|8264.4|8261.6|169
1671691200000|2022-12-22 06:40:00|8268.9|8265.1|8272.6|8268.8|8278|8272.3|8266.9|8263.1|151
1671691500000|2022-12-22 06:45:00|8272.2|8268.4|8275.1|8271.3|8278.1|8274.3|8270.6|8267.2|235
1671691800000|2022-12-22 06:50:00|8274.6|8270.8|8267.8|8264|8275.7|8271.9|8266.5|8263.2|222
1671692100000|2022-12-22 06:55:00|8267.2|8264.4|8258.3|8254.5|8271|8267.6|8254.5|8250.2|336
1671692400000|2022-12-22 07:00:00|8258.4|8254.6|8259.9|8256.1|8263.5|8259.7|8253.4|8249.6|117
1671692700000|2022-12-22 07:05:00|8259.5|8255.7|8263.1|8259.3|8266|8262.2|8258.2|8254.4|307
1671693000000|2022-12-22 07:10:00|8262.8|8259|8263.6|8259.8|8266|8262.2|8258|8254.2|159
1671693300000|2022-12-22 07:15:00|8264|8260.2|8270.2|8266.4|8271.4|8267.8|8260.6|8257.2|285
1671693600000|2022-12-22 07:20:00|8270.6|8266.8|8272|8268.2|8274|8270.2|8265|8261.8|113
1671693900000|2022-12-22 07:25:00|8271.4|8268.6|8271.7|8267.9|8278.2|8275.4|8270|8266.8|201
1671694200000|2022-12-22 07:30:00|8272|8268.2|8264.6|8260.8|8274.2|8270.4|8262.8|8259.3|146
1671694500000|2022-12-22 07:35:00|8265|8261.2|8273.8|8270|8274.4|8270.6|8263.2|8260.2|62
1671694800000|2022-12-22 07:40:00|8273|8269.2|8271.8|8268|8277.4|8274.2|8269.4|8265.6|390
1671695100000|2022-12-22 07:45:00|8271.4|8267.6|8271|8268.2|8275.9|8272.8|8266.4|8262.6|224
1671695400000|2022-12-22 07:50:00|8271.6|8267.8|8276.2|8272.4|8276.6|8272.8|8265.4|8261.5|160
1671695700000|2022-12-22 07:55:00|8276.6|8272.8|8272.4|8268.6|8280.6|8276.8|8267.6|8263.8|202
1671696000000|2022-12-22 08:00:00|8272.2|8268.4|8259.9|8257.1|8272.2|8268.4|8247.3|8243.9|383
1671696300000|2022-12-22 08:05:00|8260.1|8256.3|8255.7|8251.9|8264.6|8260.8|8255.3|8251.9|814
1671696600000|2022-12-22 08:10:00|8255.3|8251.5|8272.1|8268.3|8279.7|8276.5|8252.5|8249.1|948
1671696900000|2022-12-22 08:15:00|8272.5|8268.7|8282.6|8278.8|8284.3|8280.5|8271.9|8268.1|437
1671697200000|2022-12-22 08:20:00|8282.2|8278.4|8277.7|8273.9|8288.4|8284.7|8265.7|8261.9|647
1671697500000|2022-12-22 08:25:00|8277.9|8274.1|8269.5|8266.7|8284.9|8281.1|8263.5|8260.3|2993
1671697800000|2022-12-22 08:30:00|8269.7|8265.9|8267.5|8263.7|8278.9|8275.3|8261.7|8257.9|1625
1671698100000|2022-12-22 08:35:00|8269.1|8265.3|8302.5|8298.7|8302.5|8298.7|8269.1|8265.3|519
1671698400000|2022-12-22 08:40:00|8302.3|8298.5|8292.7|8288.9|8302.3|8298.5|8290.7|8287.3|256
1671698700000|2022-12-22 08:45:00|8292.3|8288.5|8291.1|8287.3|8294.7|8290.9|8289.1|8285.3|214
1671699000000|2022-12-22 08:50:00|8291.7|8287.9|8285.7|8281.9|8292.5|8288.7|8281.1|8277.3|522
1671699300000|2022-12-22 08:55:00|8285.3|8281.5|8299.5|8295.7|8299.9|8296.1|8283.5|8280.1|782
1671699600000|2022-12-22 09:00:00|8301.5|8297.7|8326.5|8322.7|8329.3|8325.7|8299.1|8295.7|1470
1671699900000|2022-12-22 09:05:00|8326.3|8322.5|8329.1|8325.3|8334.7|8330.9|8322.7|8319.1|789
1671700200000|2022-12-22 09:10:00|8328.9|8325.1|8335.3|8331.5|8335.3|8331.9|8319.9|8316.7|639
1671700500000|2022-12-22 09:15:00|8335.2|8331.4|8327.1|8323.3|8346.7|8343.3|8320.3|8316.5|772
1671700800000|2022-12-22 09:20:00|8326.7|8322.9|8324.9|8322.1|8328.3|8324.9|8318.5|8315.1|577
1671701100000|2022-12-22 09:25:00|8324.5|8321.7|8333.5|8329.7|8336.7|8333.3|8324.5|8321.7|182
1671701400000|2022-12-22 09:30:00|8333.1|8329.3|8342.1|8338.3|8343.6|8340.8|8323.5|8319.7|243
1671701700000|2022-12-22 09:35:00|8342.5|8338.7|8339.9|8336.1|8344|8340.2|8336.6|8333.2|332
1671702000000|2022-12-22 09:40:00|8339.5|8335.7|8370.8|8368|8378.2|8374.4|8339.4|8335.6|1366
1671702300000|2022-12-22 09:45:00|8371.3|8367.5|8365.2|8361.4|8371.8|8368.4|8359.8|8356.4|789
1671702600000|2022-12-22 09:50:00|8365.6|8361.8|8370.2|8367.4|8373.6|8370.8|8361.2|8357.4|522
1671702900000|2022-12-22 09:55:00|8369|8366.2|8374|8370.2|8377.8|8374|8367.4|8363.6|424
1671703200000|2022-12-22 10:00:00|8373|8369.2|8348.4|8345.6|8375.8|8372.6|8347.4|8344.2|717
1671703500000|2022-12-22 10:05:00|8350.4|8346.6|8382.8|8379|8387|8383.2|8348.4|8345.2|533
1671703800000|2022-12-22 10:10:00|8382.4|8378.6|8380|8376.2|8390.8|8387.6|8369.8|8366|627
1671704100000|2022-12-22 10:15:00|8379.4|8376.6|8384.8|8381|8386.4|8383.2|8372.8|8369|502
1671704400000|2022-12-22 10:20:00|8384.4|8380.6|8380.4|8376.6|8385.2|8381.4|8375.4|8371.6|215
1671704700000|2022-12-22 10:25:00|8381|8377.2|8387.8|8384|8397.8|8394|8380.4|8376.6|596
1671705000000|2022-12-22 10:30:00|8387|8383.2|8380.8|8377|8388.8|8385.4|8380|8376.6|1410
1671705300000|2022-12-22 10:35:00|8380.4|8377.6|8384.9|8381.1|8394.4|8391|8380.4|8377.2|383
1671705600000|2022-12-22 10:40:00|8384.8|8381|8386|8382.2|8394.6|8391.2|8384.4|8380.6|334
1671705900000|2022-12-22 10:45:00|8383.8|8381|8392.8|8390|8394.9|8391.4|8380|8376.2|537
1671706200000|2022-12-22 10:50:00|8393.4|8389.6|8404.2|8400.4|8412.2|8408.4|8393.2|8389.4|821
1671706500000|2022-12-22 10:55:00|8403.8|8401|8392|8389.2|8410.2|8407.4|8392|8388.6|1022
1671706800000|2022-12-22 11:00:00|8392.6|8388.8|8390|8386.2|8400.7|8397.2|8388.6|8384.8|620
1671707100000|2022-12-22 11:05:00|8390.2|8386.4|8390.6|8386.8|8396.4|8392.6|8384.4|8381.2|496
1671707400000|2022-12-22 11:10:00|8391|8387.2|8385.6|8381.8|8393.6|8390.2|8384.6|8381.2|239
1671707700000|2022-12-22 11:15:00|8385.1|8382.8|8390|8386.2|8393.2|8390.2|8384.4|8381.2|669
1671708000000|2022-12-22 11:20:00|8389.4|8386.6|8398.4|8394.6|8398.4|8395.2|8388.4|8384.6|146
1671708300000|2022-12-22 11:25:00|8397.4|8393.6|8401.6|8397.8|8401.8|8398.4|8393.8|8390.4|575
1671708600000|2022-12-22 11:30:00|8401.8|8398|8412|8409.2|8414|8410.8|8390.8|8387|679
1671708900000|2022-12-22 11:35:00|8409.8|8407|8410|8407.2|8411.5|8408.6|8402.4|8398.6|457
1671709200000|2022-12-22 11:40:00|8410.4|8406.6|8406.4|8402.6|8413.6|8410.6|8401.4|8397.6|340
1671709500000|2022-12-22 11:45:00|8405.4|8401.6|8406.6|8402.8|8409.4|8405.6|8402.4|8399.2|323
1671709800000|2022-12-22 11:50:00|8407|8403.2|8404|8400.2|8411.6|8408.2|8402.6|8399.8|226
1671710100000|2022-12-22 11:55:00|8404.6|8401.2|8401.9|8399.1|8410.1|8406.7|8401|8397.8|450
1671710400000|2022-12-22 12:00:00|8403.5|8399.7|8414.1|8410.3|8416.5|8412.9|8403.5|8399.7|659
1671710700000|2022-12-22 12:05:00|8413.5|8410.7|8398.9|8395.1|8413.7|8410.7|8396.5|8393.1|547
1671711000000|2022-12-22 12:10:00|8398.5|8395.7|8392.5|8388.7|8398.9|8395.7|8384.1|8380.7|514
1671711300000|2022-12-22 12:15:00|8391.5|8387.7|8390.1|8387.3|8395.8|8392|8387.1|8383.3|500
1671711600000|2022-12-22 12:20:00|8389.7|8386.9|8393|8389.2|8401.9|8398.7|8384.4|8380.6|2528
1671711900000|2022-12-22 12:25:00|8392.9|8389.1|8385.6|8382.8|8396.9|8393.1|8384.8|8381|179
1671712200000|2022-12-22 12:30:00|8386.3|8382.5|8384.8|8381|8387.6|8384.8|8377.2|8373.8|696
1671712500000|2022-12-22 12:35:00|8384.9|8381.1|8376.2|8373.4|8384.9|8381.2|8374.6|8370.8|409
1671712800000|2022-12-22 12:40:00|8376.8|8373|8382|8378.2|8383.4|8379.6|8372.4|8368.6|1119
1671713100000|2022-12-22 12:45:00|8382.4|8378.6|8379.3|8376.5|8384.2|8380.4|8377.3|8374.1|467
1671713400000|2022-12-22 12:50:00|8379.7|8375.9|8388.1|8384.3|8391.9|8389.1|8377.9|8374.5|650
1671713700000|2022-12-22 12:55:00|8387.5|8383.7|8383.2|8379.4|8389.2|8385.8|8380.7|8377.3|261
1671714000000|2022-12-22 13:00:00|8382.7|8379.9|8379.4|8375.6|8383.2|8379.9|8360.8|8357.6|1053
1671714300000|2022-12-22 13:05:00|8379|8375.2|8373.4|8369.6|8388|8384.2|8369.4|8365.6|678
1671714600000|2022-12-22 13:10:00|8373|8370.2|8355|8351.2|8373.6|8370.2|8345|8341.6|1444
1671714900000|2022-12-22 13:15:00|8354.5|8351.7|8328.6|8324.8|8354.5|8351.7|8322|8318.8|1101
1671715200000|2022-12-22 13:20:00|8328.8|8325|8340.5|8336.7|8343.1|8339.7|8327.5|8324.3|424
1671715500000|2022-12-22 13:25:00|8339.9|8337.1|8330|8326.2|8346.7|8342.9|8327.6|8322.9|570
1671715800000|2022-12-22 13:30:00|8330.5|8326.7|8318.3|8314.5|8333.1|8328.2|8309.3|8306|1574
1671716100000|2022-12-22 13:35:00|8317.9|8315.1|8328.4|8324.6|8329.9|8326.1|8303.4|8300.1|592
1671716400000|2022-12-22 13:40:00|8326.9|8324.1|8316|8312.2|8333.9|8330.6|8310.4|8306.6|292
1671716700000|2022-12-22 13:45:00|8315.8|8312|8299.8|8297|8316.5|8313|8294.8|8291|465
1671717000000|2022-12-22 13:50:00|8300.2|8296.4|8300.4|8296.6|8310.6|8307.3|8284.4|8281|706
1671717300000|2022-12-22 13:55:00|8300|8296.2|8318.8|8316|8319.2|8316|8298|8294.2|715
1671717600000|2022-12-22 14:00:00|8320.7|8316.9|8354.8|8351|8377.4|8373.6|8320.7|8316.9|1099
1671717900000|2022-12-22 14:05:00|8354.4|8350.6|8339.6|8335.8|8367|8362.3|8335.2|8331.4|594
1671718200000|2022-12-22 14:10:00|8340.1|8336.3|8341.4|8337.6|8351.4|8348.6|8335.8|8332.2|312
1671718500000|2022-12-22 14:15:00|8341.2|8337.4|8343.2|8339.4|8355.6|8352.2|8340.3|8336.5|310
1671718800000|2022-12-22 14:20:00|8342.2|8338.4|8339.4|8335.6|8350.8|8347.6|8335.2|8332|901
1671719100000|2022-12-22 14:25:00|8339.2|8335.4|8332.2|8328.4|8344.2|8340.4|8323.3|8319.5|796
1671719400000|2022-12-22 14:30:00|8331.6|8327.8|8311.3|8307.5|8339.5|8335.7|8306.3|8302.5|660
1671719700000|2022-12-22 14:35:00|8310.9|8307.1|8305.5|8301.7|8316.9|8313.1|8293.7|8289.9|1288
1671720000000|2022-12-22 14:40:00|8305.1|8301.3|8303.2|8299.4|8319.7|8315.9|8298|8294.2|551
1671720300000|2022-12-22 14:45:00|8303.5|8299.7|8318.7|8315.9|8321.3|8317.9|8292.1|8288.9|618
1671720600000|2022-12-22 14:50:00|8317.7|8313.9|8327.1|8323.3|8336.7|8332.9|8302.5|8299.3|655
1671720900000|2022-12-22 14:55:00|8326.7|8322.9|8341.9|8339.1|8347.9|8344.5|8326.3|8322.5|679
1671721200000|2022-12-22 15:00:00|8341|8338.2|8309.9|8306.1|8342.1|8339.1|8304.1|8300.3|943
1671721500000|2022-12-22 15:05:00|8309.1|8305.3|8290.9|8287.1|8311.9|8308.1|8277.1|8273.7|1505
1671721800000|2022-12-22 15:10:00|8291|8287.2|8281.5|8277.7|8292.1|8288.7|8259.9|8257.1|1212
1671722100000|2022-12-22 15:15:00|8282.1|8278.7|8289.7|8285.9|8294.5|8291.1|8268.1|8264.9|1040
1671722400000|2022-12-22 15:20:00|8289.3|8285.5|8271.7|8268.9|8297.1|8293.3|8269.8|8266|644
1671722700000|2022-12-22 15:25:00|8272.3|8268.5|8262.6|8258.8|8277.7|8273.9|8262.6|8258.8|1632
1671723000000|2022-12-22 15:30:00|8263.4|8259.6|8255.6|8251.8|8263.6|8259.8|8247.2|8244.4|949
1671723300000|2022-12-22 15:35:00|8255.8|8252|8252.8|8249|8267.6|8264.4|8247.6|8244.6|1367
1671723600000|2022-12-22 15:40:00|8251.4|8248.6|8245.8|8242|8268|8264.2|8243.4|8239.6|1112
1671723900000|2022-12-22 15:45:00|8246.3|8242.5|8223.2|8219.4|8246.8|8243.5|8207.6|8203.5|2565
1671724200000|2022-12-22 15:50:00|8223.8|8220.4|8211.3|8207.5|8227.7|8224.5|8210.9|8207.3|1268
1671724500000|2022-12-22 15:55:00|8211.1|8207.3|8203.6|8199.8|8213.1|8209.3|8195.5|8190.1|2317
1671724800000|2022-12-22 16:00:00|8203.4|8199.6|8213.7|8209.9|8231.9|8228.1|8196.7|8192.9|1916
1671725100000|2022-12-22 16:05:00|8213.5|8210.7|8217.3|8213.5|8224.9|8221.5|8205.9|8202.1|1147
1671725400000|2022-12-22 16:10:00|8216.7|8213.9|8231.9|8228.1|8237.5|8234.3|8210.7|8207.9|1414
1671725700000|2022-12-22 16:15:00|8231.7|8228.9|8245.1|8242.3|8257.5|8251.7|8230|8226.2|3134
1671726000000|2022-12-22 16:20:00|8245.5|8242.7|8253.5|8249.7|8268|8264.7|8233.9|8230.1|1622
1671726300000|2022-12-22 16:25:00|8252.7|8248.9|8269.4|8261.6|8281.5|8277.7|8247.7|8243.9|4495
1671726600000|2022-12-22 16:30:00|8264.5|8260.7|8262.9|8259.1|8274.9|8272.1|8261.5|8258.1|1468
1671726900000|2022-12-22 16:35:00|8262.5|8258.7|8254.7|8250.9|8269.4|8265.9|8251.3|8247.5|813
1671727200000|2022-12-22 16:40:00|8254.9|8251.1|8268.6|8264.8|8273.8|8270.8|8245|8241.2|840
1671727500000|2022-12-22 16:45:00|8268.7|8264.9|8272.4|8268.6|8277.2|8273.4|8264|8260.2|604
1671727800000|2022-12-22 16:50:00|8272|8268.2|8258.7|8254.9|8272.4|8268.6|8255.9|8252.1|1115
1671728100000|2022-12-22 16:55:00|8259.7|8255.9|8258.1|8254.3|8264.9|8261.1|8253.4|8250.1|1673
1671728400000|2022-12-22 17:00:00|8259|8255.2|8260.1|8256.3|8263|8259.2|8249.1|8245.3|429
1671728700000|2022-12-22 17:05:00|8260|8256.2|8235.4|8231.6|8260.4|8256.6|8233.2|8230|1225
1671729000000|2022-12-22 17:10:00|8234.6|8231.8|8239.4|8235.6|8243|8239.2|8227|8223.2|1330
1671729300000|2022-12-22 17:15:00|8239.8|8236|8231.9|8228.1|8247.8|8242|8230.2|8226.4|709
1671729600000|2022-12-22 17:20:00|8231.8|8228|8214.8|8211|8233.9|8230.1|8214.4|8211|615
1671729900000|2022-12-22 17:25:00|8215|8211.2|8214.1|8210.3|8226.4|8222.6|8210.8|8208|592
1671730200000|2022-12-22 17:30:00|8214|8210.2|8207.8|8204|8219.1|8215.3|8206.2|8202.6|465
1671730500000|2022-12-22 17:35:00|8208|8204.2|8201.7|8197.9|8208.2|8204.6|8194.4|8191.2|430
1671730800000|2022-12-22 17:40:00|8201.1|8197.3|8196.3|8192.5|8206.1|8202.9|8193.3|8190.1|559
1671731100000|2022-12-22 17:45:00|8195.9|8192.1|8194.1|8190.3|8199.5|8196.1|8181.9|8178.7|432
1671731400000|2022-12-22 17:50:00|8193.7|8189.9|8165.1|8161.3|8194.5|8190.7|8159.5|8156.7|1485
1671731700000|2022-12-22 17:55:00|8165|8161.2|8146.7|8142.9|8167.9|8164.1|8141.1|8137.9|601
1671732000000|2022-12-22 18:00:00|8146.5|8142.7|8154.3|8150.5|8154.4|8150.6|8133.1|8129.8|1136
1671732300000|2022-12-22 18:05:00|8154.2|8150.4|8145.2|8141.4|8163.2|8159.4|8142.2|8138.9|542
1671732600000|2022-12-22 18:10:00|8145.7|8142.9|8160.3|8156.5|8162.4|8158.6|8135.3|8131.9|439
1671732900000|2022-12-22 18:15:00|8159.8|8156|8161.9|8158.1|8171.3|8167.5|8152.1|8147.3|421
1671733200000|2022-12-22 18:20:00|8162.4|8158.6|8164.4|8160.6|8170.9|8167.7|8160.4|8156.6|312
1671733500000|2022-12-22 18:25:00|8164.5|8160.7|8162.7|8158.9|8165.5|8161.7|8150.9|8147.1|429
1671733800000|2022-12-22 18:30:00|8162.3|8158.5|8160.5|8156.7|8163.5|8159.7|8149.7|8146.3|402
1671734100000|2022-12-22 18:35:00|8160.1|8156.3|8157.5|8153.7|8165.7|8162.3|8153.3|8149.5|311
1671734400000|2022-12-22 18:40:00|8157.6|8153.8|8143.2|8139.4|8160.1|8156.3|8137.1|8133.3|654
1671734700000|2022-12-22 18:45:00|8143|8139.2|8141.4|8137.6|8149.2|8145.4|8131.2|8128|975
1671735000000|2022-12-22 18:50:00|8140.9|8137.1|8137.3|8133.5|8147|8143.6|8134.4|8131|304
1671735300000|2022-12-22 18:55:00|8136.3|8132.5|8134.1|8130.3|8136.3|8132.5|8125.3|8121.5|580
1671735600000|2022-12-22 19:00:00|8133.9|8130.1|8149.9|8146.1|8152|8148.2|8130.1|8126.7|627
1671735900000|2022-12-22 19:05:00|8150|8146.2|8145.8|8142|8152.1|8148.7|8139.3|8135.5|737
1671736200000|2022-12-22 19:10:00|8144.9|8141.1|8153.4|8149.6|8159.9|8156.1|8141.4|8137.6|709
1671736500000|2022-12-22 19:15:00|8154.4|8150.6|8151.5|8147.7|8156.7|8153.3|8146.2|8142.4|690
1671736800000|2022-12-22 19:20:00|8151.7|8147.9|8146.2|8142.4|8157.7|8154.3|8141.2|8137.4|999
1671737100000|2022-12-22 19:25:00|8146.3|8142.5|8151|8148.2|8163.7|8160.3|8137|8133.2|5047
1671737400000|2022-12-22 19:30:00|8152.4|8148.6|8175|8172.2|8183.8|8180|8151.5|8147.7|1671
1671737700000|2022-12-22 19:35:00|8175.4|8171.6|8191.9|8188.1|8192.4|8189.2|8174.6|8171.2|671
1671738000000|2022-12-22 19:40:00|8191.4|8187.6|8195.6|8191.8|8195.6|8191.8|8187|8183.2|333
1671738300000|2022-12-22 19:45:00|8196.5|8188.7|8208.6|8204.8|8212.8|8209.6|8192|8188.6|598
1671738600000|2022-12-22 19:50:00|8208|8205.2|8200|8196.2|8208.6|8205.2|8198.6|8195.6|278
1671738900000|2022-12-22 19:55:00|8199.6|8196.8|8205.4|8201.6|8208.4|8205.2|8199|8195.6|101
1671739200000|2022-12-22 20:00:00|8205.3|8201.5|8208.4|8204.6|8213|8209.2|8204|8200.8|153
1671739500000|2022-12-22 20:05:00|8207.4|8203.6|8205.6|8201.8|8209|8205.2|8203|8199.8|124
1671739800000|2022-12-22 20:10:00|8206|8202.2|8201.5|8197.7|8206|8202.8|8197|8193.7|68
1671740100000|2022-12-22 20:15:00|8201|8198.2|8212.1|8208.3|8213.5|8209.7|8201|8198.1|103
1671740400000|2022-12-22 20:20:00|8212.5|8208.7|8216|8212.2|8219.1|8215.7|8210.6|8207.3|126
1671740700000|2022-12-22 20:25:00|8216.1|8212.3|8220.5|8216.7|8220.5|8217.5|8215.5|8211.7|119
1671741000000|2022-12-22 20:30:00|8220.3|8216.5|8221.5|8217.7|8223.1|8219.7|8217.1|8213.9|69
1671741300000|2022-12-22 20:35:00|8221.1|8218.3|8219.1|8216.3|8224.8|8221.3|8218.1|8214.3|108
1671741600000|2022-12-22 20:40:00|8219.5|8215.7|8212.5|8209.7|8219.5|8216.3|8212.1|8208.7|112
1671741900000|2022-12-22 20:45:00|8212.1|8208.3|8208.3|8204.5|8212.5|8209.1|8203.9|8198.5|131
1671742200000|2022-12-22 20:50:00|8207.9|8205.1|8213.3|8209.5|8214.8|8211|8207.9|8204.7|30
1671742500000|2022-12-22 20:55:00|8213.2|8209.4|8215.4|8211.6|8217.2|8214.1|8209.9|8206.5|59
1671742800000|2022-12-22 21:00:00|8214.9|8212.1|8219.1|8215.3|8221|8217.2|8214.9|8212.1|108
1671743100000|2022-12-22 21:05:00|8219.5|8215.7|8217|8213.2|8219.5|8216.2|8213|8209.6|105
1671743400000|2022-12-22 21:10:00|8216.6|8213.8|8222.3|8218.5|8222.9|8219.1|8215.8|8212.2|304
1671743700000|2022-12-22 21:15:00|8221.9|8218.1|8226.9|8223.1|8226.9|8223.5|8221.9|8218.1|120
1671744000000|2022-12-22 21:20:00|8227.3|8224.1|8230.1|8226.3|8231.5|8227.7|8225.9|8223.1|193
1671744300000|2022-12-22 21:25:00|8231.1|8227.3|8228.9|8225.1|8231.5|8227.7|8224.5|8220.7|28
1671744600000|2022-12-22 21:30:00|8228.5|8225.7|8229.4|8226.6|8230.1|8226.7|8227.4|8223.6|37
1671744900000|2022-12-22 21:35:00|8229.5|8226.7|8226|8222.2|8230.1|8226.7|8225.5|8221.7|8
1671745200000|2022-12-22 21:40:00|8226.1|8222.3|8219.8|8216|8226.1|8222.3|8216.8|8213.6|99
1671745500000|2022-12-22 21:45:00|8220.3|8216.5|8218.4|8214.6|8221.8|8218.4|8217.8|8214|11
1671745800000|2022-12-22 21:50:00|8217.9|8214.1|8219|8215.2|8219.4|8216|8217.2|8213.4|6
1671746100000|2022-12-22 21:55:00|8218.4|8215.6|8222.4|8218.6|8224.4|8220.6|8218.4|8215.1|196
1671746400000|2022-12-22 22:00:00|8222.3|8218.5|8218.4|8214.6|8226.2|8219.1|8218.4|8214.6|20
1671746700000|2022-12-22 22:05:00|8217.8|8215|8224.5|8220.7|8226.4|8220.7|8216.9|8213.1|3
1671747000000|2022-12-22 22:10:00|8223.8|8220|8223.8|8220|8223.8|8220|8223.8|8220|0
1671747300000|2022-12-22 22:15:00|8224.5|8220.7|8224.5|8220.7|8224.5|8220.7|8224.5|8220.7|2
1671747600000|2022-12-22 22:20:00|8226.4|8218.6|8223.4|8219.6|8226.4|8219.6|8218.1|8214.3|3
1671747900000|2022-12-22 22:25:00|8225.3|8221.5|8226.4|8222.6|8226.4|8222.6|8225.3|8221.5|1
1671748200000|2022-12-22 22:30:00|8226.5|8222.7|8227.6|8223.8|8227.6|8223.8|8226.5|8222.7|3
1671748500000|2022-12-22 22:35:00|8226.7|8222.9|8226.8|8223|8227.6|8223.8|8226.7|8222.9|0
1671748800000|2022-12-22 22:40:00|8227.7|8223.9|8227.3|8223.5|8227.7|8223.9|8227.3|8223.5|4
1671749100000|2022-12-22 22:45:00|8227.1|8223.3|8227.6|8223.8|8227.6|8223.8|8227.1|8223.3|2
1671749700000|2022-12-22 22:55:00|8229.6|8221.8|8226.6|8222.8|8229.6|8222.8|8226.6|8221.8|0
1671750000000|2022-12-22 23:00:00|8225.8|8222|8225.8|8222|8225.8|8222|8225.8|8222|0
1671757200000|2022-12-23 01:00:00|8220.8|8217|8212.3|8208.5|8222.1|8217.9|8199.9|8195.3|52
1671757500000|2022-12-23 01:05:00|8212.5|8208.7|8221.8|8218|8230.9|8227.1|8212.4|8206.6|85
1671757800000|2022-12-23 01:10:00|8221.3|8217.5|8218.6|8214.8|8228.4|8224.8|8216.9|8212.4|211
1671758100000|2022-12-23 01:15:00|8218.7|8214.9|8224.5|8220.7|8224.8|8220.9|8213.6|8209.8|26
1671758400000|2022-12-23 01:20:00|8224.9|8221.1|8229.8|8226|8230.7|8227.4|8224.9|8220.6|25
1671758700000|2022-12-23 01:25:00|8229.4|8226.6|8229.8|8226|8236.7|8232.9|8229.2|8225.4|23
1671759000000|2022-12-23 01:30:00|8229.2|8225.4|8237.3|8233.5|8239|8235.2|8228.7|8224.9|79
1671759300000|2022-12-23 01:35:00|8237.4|8233.6|8238.9|8235.1|8245.4|8241.6|8237.4|8233.1|16
1671759600000|2022-12-23 01:40:00|8239.4|8235.6|8240.2|8236.4|8240.2|8236.4|8233.3|8228.9|8
1671759900000|2022-12-23 01:45:00|8239.8|8236|8238.1|8234.3|8252.1|8246.6|8237.5|8232.6|96
1671760200000|2022-12-23 01:50:00|8238.5|8234.7|8245.1|8241.3|8248.5|8242.8|8236.5|8233.6|24
1671760500000|2022-12-23 01:55:00|8244.2|8240.4|8245.6|8241.8|8252.1|8247.4|8244.2|8240.4|9
1671760800000|2022-12-23 02:00:00|8245.8|8242|8263.6|8259.8|8264.2|8260.4|8245.8|8242|45
1671761100000|2022-12-23 02:05:00|8263.2|8259.4|8271|8267.2|8274.9|8270|8263.2|8259.4|57
1671761400000|2022-12-23 02:10:00|8269.6|8265.8|8254.9|8251.1|8271.9|8268.1|8254.9|8251.1|9
1671761700000|2022-12-23 02:15:00|8254.3|8251.5|8253.2|8249.4|8260.7|8256.9|8253.2|8249.4|167
1671762000000|2022-12-23 02:20:00|8253.7|8249.9|8246.5|8242.7|8253.7|8249.9|8243.9|8240.2|112
1671762300000|2022-12-23 02:25:00|8246|8242.2|8234.4|8230.6|8246.5|8242.7|8234.4|8230.6|18
1671762600000|2022-12-23 02:30:00|8234|8230.2|8235.1|8231.3|8239|8235.2|8229|8225.2|55
1671762900000|2022-12-23 02:35:00|8235|8231.2|8218|8214.2|8235|8231.2|8218|8212.7|6
1671763200000|2022-12-23 02:40:00|8218.1|8214.3|8221|8217.2|8225|8221.2|8216|8212.2|8
1671763500000|2022-12-23 02:45:00|8221.1|8217.3|8222.1|8218.3|8226.6|8223.3|8220|8216.2|12
1671763800000|2022-12-23 02:50:00|8222.5|8218.7|8218.3|8214.5|8225.1|8220.9|8217.7|8213.9|28
1671764100000|2022-12-23 02:55:00|8218.7|8214.9|8208.1|8205.3|8219.1|8215.3|8207.6|8203.8|13
1671764400000|2022-12-23 03:00:00|8208.4|8204.6|8208.1|8204.3|8212.4|8209.2|8207|8201.8|30
1671764700000|2022-12-23 03:05:00|8208.6|8204.8|8206.1|8202.3|8211.1|8207.3|8204.6|8200.8|11
1671765000000|2022-12-23 03:10:00|8205.6|8201.8|8205.6|8201.8|8209.6|8205.8|8202.6|8198.8|52
1671765300000|2022-12-23 03:15:00|8205.7|8201.9|8202.1|8198.3|8211|8207.2|8201.9|8197.6|65
1671765600000|2022-12-23 03:20:00|8202.2|8198.4|8212.9|8209.1|8215.9|8212.5|8201.9|8198.4|105
1671765900000|2022-12-23 03:25:00|8214.9|8211.1|8211|8207.2|8217.9|8214.6|8209.5|8205.7|81
1671766200000|2022-12-23 03:30:00|8211.1|8207.3|8210.4|8206.6|8216|8212.2|8209.9|8206.1|97
1671766500000|2022-12-23 03:35:00|8210|8206.2|8208.9|8205.1|8212|8208.2|8208|8204.2|82
1671766800000|2022-12-23 03:40:00|8209.5|8205.7|8214.4|8210.6|8214.8|8211.1|8208.8|8205|31
1671767100000|2022-12-23 03:45:00|8214.5|8210.7|8213.6|8209.8|8217.6|8214.3|8212.1|8208.3|73
1671767400000|2022-12-23 03:50:00|8213.5|8209.7|8215.6|8211.8|8217.6|8213.4|8212.1|8207.8|28
1671767700000|2022-12-23 03:55:00|8215.2|8211.4|8207.5|8203.7|8216.1|8211.4|8206.8|8203|66
1671768000000|2022-12-23 04:00:00|8205.9|8203.1|8204.7|8200.9|8208.2|8204.7|8203|8198|462
1671768300000|2022-12-23 04:05:00|8205.2|8201.4|8217.6|8213.8|8219.2|8214.8|8205.2|8201.4|282
1671768600000|2022-12-23 04:10:00|8217.2|8213.4|8216.3|8212.5|8220.7|8215|8212.8|8208|249
1671768900000|2022-12-23 04:15:00|8216.8|8213|8240.8|8233|8249.9|8244.3|8216.3|8212.5|385
1671769200000|2022-12-23 04:20:00|8240.3|8232.5|8256.3|8252.5|8265.2|8260.5|8236.9|8232.5|438
1671769500000|2022-12-23 04:25:00|8255.7|8251.9|8182.5|8174.7|8256.2|8252|8180.9|8174.1|2830
1671769800000|2022-12-23 04:30:00|8180.9|8173.1|8204.2|8200.4|8212.4|8206.6|8178.5|8170.7|948
1671770100000|2022-12-23 04:35:00|8204.1|8200.3|8204|8200.2|8209.9|8206.5|8198.8|8193.5|421
1671770400000|2022-12-23 04:40:00|8205|8201.2|8215.1|8211.3|8217|8211.3|8203.5|8198.6|135
1671770700000|2022-12-23 04:45:00|8215.7|8211.9|8209.9|8206.1|8217|8212.8|8208.8|8203.1|66
1671771000000|2022-12-23 04:50:00|8209.8|8206|8217.6|8213.8|8217.6|8213.8|8209.8|8205.1|20
1671771300000|2022-12-23 04:55:00|8218.1|8214.3|8216|8212.2|8218.7|8215.7|8215|8209.6|93
1671771600000|2022-12-23 05:00:00|8216.1|8212.3|8213.3|8209.5|8218.8|8214.8|8210.2|8206.4|186
1671771900000|2022-12-23 05:05:00|8212.4|8208.6|8209.4|8205.6|8216.9|8213.1|8209.4|8205.6|43
1671772200000|2022-12-23 05:10:00|8208|8205.2|8199.6|8195.8|8208.9|8205.2|8198.7|8195.4|176
1671772500000|2022-12-23 05:15:00|8200.6|8196.8|8208|8204.2|8210.5|8207.4|8196.6|8192.8|127
1671772800000|2022-12-23 05:20:00|8208.5|8204.7|8207.6|8203.8|8212.5|8206.8|8207.4|8203.6|35
1671773100000|2022-12-23 05:25:00|8207.8|8204|8210.4|8206.6|8210.6|8206.8|8206.3|8202.5|66
1671773400000|2022-12-23 05:30:00|8209.4|8206|8212.7|8208.9|8215.2|8209.1|8201.9|8198.1|51
1671773700000|2022-12-23 05:35:00|8211.9|8208.1|8211.4|8207.6|8215.2|8212.4|8209.4|8205.6|9
1671774000000|2022-12-23 05:40:00|8211.8|8208.6|8219.9|8216.1|8220.9|8217.1|8209.9|8206.1|93
1671774300000|2022-12-23 05:45:00|8220|8216.2|8215.4|8211.6|8220|8216.2|8213|8208.6|90
1671774600000|2022-12-23 05:50:00|8215.9|8212.1|8213.4|8209.6|8219.4|8215.6|8212.4|8209.6|64
1671774900000|2022-12-23 05:55:00|8212.5|8208.7|8216.2|8212.4|8220.6|8215.3|8212.5|8208.7|79
1671775200000|2022-12-23 06:00:00|8217.1|8213.3|8216.1|8212.3|8221.5|8218.3|8215.5|8211.7|44
1671775500000|2022-12-23 06:05:00|8216.6|8212.8|8215.2|8211.4|8224.1|8220.3|8214.7|8209.9|439
1671775800000|2022-12-23 06:10:00|8215.1|8211.3|8214.7|8210.9|8218.5|8214.7|8213.7|8209.9|20
1671776100000|2022-12-23 06:15:00|8214.3|8210.5|8215.8|8212|8220.4|8216.6|8214.3|8209.4|20
1671776400000|2022-12-23 06:20:00|8215.7|8211.9|8196.3|8192.5|8216.2|8211.9|8196.1|8192.1|106
1671776700000|2022-12-23 06:25:00|8195.7|8191.9|8184.8|8181|8201.3|8197.5|8183.4|8179.2|134
1671777000000|2022-12-23 06:30:00|8183.9|8180.1|8193.5|8189.7|8194.2|8190.2|8183.9|8178.2|76
1671777300000|2022-12-23 06:35:00|8193.7|8189.9|8197.9|8194.1|8202.4|8198|8192.3|8188.5|63
1671777600000|2022-12-23 06:40:00|8198.4|8194.6|8197.8|8194|8203.8|8199.1|8197.2|8193.2|27
1671777900000|2022-12-23 06:45:00|8198|8194.2|8201.9|8198.1|8205.3|8201.5|8198|8194.2|38
1671778200000|2022-12-23 06:50:00|8201.4|8197.6|8198.3|8194.5|8202.9|8199.1|8195.9|8192.1|15
1671778500000|2022-12-23 06:55:00|8197.9|8194.1|8192.3|8188.5|8201.8|8198|8192.3|8188.5|18
1671778800000|2022-12-23 07:00:00|8192.4|8188.6|8215.5|8211.7|8215.5|8211.7|8192.4|8188.6|60
1671779100000|2022-12-23 07:05:00|8215.9|8212.1|8211.7|8207.9|8219.2|8214.5|8206.7|8202.9|30
1671779400000|2022-12-23 07:10:00|8208.6|8204.8|8224.6|8220.8|8225.9|8222.7|8203.3|8199.5|680
1671779700000|2022-12-23 07:15:00|8224.5|8220.7|8219.7|8215.9|8224.7|8221|8216.3|8213.3|31
1671780000000|2022-12-23 07:20:00|8218.7|8214.9|8211|8207.2|8226.2|8220.8|8208.1|8204.3|181
1671780300000|2022-12-23 07:25:00|8210.6|8206.8|8221.1|8217.3|8221.1|8217.3|8204.1|8200.3|311
1671780600000|2022-12-23 07:30:00|8220.7|8216.9|8219.1|8215.3|8223.1|8218.8|8215.9|8210.7|39
1671780900000|2022-12-23 07:35:00|8220|8216.2|8214.9|8211.1|8224.1|8220.2|8213.3|8208.1|223
1671781200000|2022-12-23 07:40:00|8214.8|8211|8222.1|8218.3|8224.1|8220.3|8214.2|8210.4|164
1671781500000|2022-12-23 07:45:00|8222.6|8218.8|8226.2|8222.4|8227.7|8223.9|8222.1|8218.3|62
1671781800000|2022-12-23 07:50:00|8226.1|8222.3|8228.3|8224.5|8231.5|8227.2|8221.2|8217.4|142
1671782100000|2022-12-23 07:55:00|8227.8|8224|8218.7|8214.9|8233.7|8229.9|8218.6|8214.8|220
1671782400000|2022-12-23 08:00:00|8218.6|8214.8|8210.1|8206.3|8226.9|8223.1|8206.2|8201.4|185
1671782700000|2022-12-23 08:05:00|8209.7|8205.9|8203.4|8199.6|8214|8210.2|8203.4|8199.6|158
1671783000000|2022-12-23 08:10:00|8204.4|8200.6|8210.4|8206.6|8213.4|8209.6|8203.4|8199.6|110
1671783300000|2022-12-23 08:15:00|8210.9|8207.1|8209.7|8205.9|8210.9|8207.1|8203|8199.2|170
1671783600000|2022-12-23 08:20:00|8210.1|8206.3|8217.3|8213.5|8218.1|8214.3|8207.1|8203.3|80
1671783900000|2022-12-23 08:25:00|8218.3|8214.5|8219.2|8215.4|8227|8223.2|8206.6|8202.8|1786
1671784200000|2022-12-23 08:30:00|8218.7|8215.9|8226.6|8222.8|8233.6|8229.8|8214.8|8211.4|855
1671784500000|2022-12-23 08:35:00|8227|8223.2|8249.5|8246.7|8249.9|8246.7|8223.1|8219.3|363
1671784800000|2022-12-23 08:40:00|8250.3|8247.5|8251.3|8247.5|8261.3|8258.1|8247.9|8244.1|212
1671785100000|2022-12-23 08:45:00|8251.5|8247.7|8251.6|8247.8|8253.3|8249.5|8241.2|8237.8|136
1671785400000|2022-12-23 08:50:00|8252.1|8248.3|8238.8|8235|8252.2|8248.4|8235.7|8231.9|91
1671785700000|2022-12-23 08:55:00|8238.7|8234.9|8240.6|8236.8|8243.8|8240|8234.7|8230.9|80
1671786000000|2022-12-23 09:00:00|8239.8|8236|8247.7|8243.9|8252.1|8248.9|8239.8|8236|102
1671786300000|2022-12-23 09:05:00|8248.3|8244.5|8263.8|8260|8263.8|8260|8243.9|8240.4|239
1671786600000|2022-12-23 09:10:00|8263.3|8259.5|8261.3|8257.5|8263.8|8260|8254.5|8250.7|155
1671786900000|2022-12-23 09:15:00|8261.2|8257.4|8262.6|8258.8|8263.8|8260|8252.6|8248.8|196
1671787200000|2022-12-23 09:20:00|8262.5|8258.7|8269|8265.2|8275.3|8271.5|8259.6|8256.2|262
1671787500000|2022-12-23 09:25:00|8267.5|8264.7|8283.3|8279.5|8284.4|8280.6|8267.4|8263.6|279
1671787800000|2022-12-23 09:30:00|8282.4|8278.6|8298.4|8294.6|8306.2|8302.9|8282.4|8278.6|675
1671788100000|2022-12-23 09:35:00|8298|8294.2|8302.1|8298.3|8309.1|8305.3|8296.5|8292.3|416
1671788400000|2022-12-23 09:40:00|8302.2|8298.4|8301.5|8297.7|8306|8302.2|8297|8293.3|408
1671788700000|2022-12-23 09:45:00|8301.6|8297.8|8302.6|8298.8|8305|8301.2|8295.7|8291.9|375
1671789000000|2022-12-23 09:50:00|8302.1|8298.3|8309.8|8306|8313.8|8310|8296.7|8293.7|182
1671789300000|2022-12-23 09:55:00|8310.3|8306.5|8309.4|8305.6|8317.9|8314.1|8304.1|8300.3|317
1671789600000|2022-12-23 10:00:00|8309|8305.2|8312.6|8308.8|8321.6|8318.3|8309|8305.2|275
1671789900000|2022-12-23 10:05:00|8316.6|8310.9|8321.3|8317.5|8327.6|8323.8|8312.2|8309.4|291
1671790200000|2022-12-23 10:10:00|8320.9|8318.1|8327.8|8324|8332.4|8328.6|8320.9|8317.8|81
1671790500000|2022-12-23 10:15:00|8327.4|8323.6|8332.7|8328.9|8337.8|8334|8327.3|8323.5|376
1671790800000|2022-12-23 10:20:00|8333.2|8329.4|8321.6|8317.8|8337.2|8333.8|8320.5|8316.7|522
1671791100000|2022-12-23 10:25:00|8322.1|8318.3|8316|8312.2|8328.5|8324.7|8316|8312.2|362
1671791400000|2022-12-23 10:30:00|8317|8313.2|8313.6|8309.8|8317.1|8313.8|8312.6|8308.8|176
1671791700000|2022-12-23 10:35:00|8314.1|8310.3|8307.6|8303.8|8317.1|8313.8|8307.6|8303.8|168
1671792000000|2022-12-23 10:40:00|8308.5|8304.7|8284.7|8280.9|8312.1|8308.7|8283.8|8280|1201
1671792300000|2022-12-23 10:45:00|8283.9|8280.1|8292.2|8289.4|8300.9|8297.1|8283.9|8280.1|156
1671792600000|2022-12-23 10:50:00|8292.4|8288.6|8297.1|8293.3|8297.8|8294.5|8283.5|8279.7|511
1671792900000|2022-12-23 10:55:00|8296.7|8292.9|8288.1|8284.3|8298.6|8294.3|8284.6|8280.8|159
1671793200000|2022-12-23 11:00:00|8288|8284.2|8284.5|8280.7|8293|8289.2|8283.9|8280.1|246
1671793500000|2022-12-23 11:05:00|8284.9|8282.1|8289.6|8286.8|8292.6|8288.8|8275.7|8271.5|303
1671793800000|2022-12-23 11:10:00|8290.2|8286.4|8277.2|8273.4|8301.2|8297.4|8275.3|8270.4|396
1671794100000|2022-12-23 11:15:00|8277.3|8273.5|8276.1|8272.3|8290.7|8286.9|8275.8|8271.8|235
1671794400000|2022-12-23 11:20:00|8275.6|8271.8|8264.5|8260.7|8278.6|8274.8|8263.5|8259.7|148
1671794700000|2022-12-23 11:25:00|8264|8260.2|8272.5|8268.7|8275|8271.2|8261|8257.2|302
1671795000000|2022-12-23 11:30:00|8272.4|8268.6|8268.3|8264.5|8274|8270.2|8264.6|8260.8|252
1671795300000|2022-12-23 11:35:00|8268.4|8264.6|8274.3|8271.5|8283.3|8279.5|8266.4|8262.6|259
1671795600000|2022-12-23 11:40:00|8273.8|8271|8291.8|8288|8293.5|8289.7|8270.3|8266.5|593
1671795900000|2022-12-23 11:45:00|8291.3|8287.5|8297.6|8293.8|8300.2|8296.6|8288.3|8284.5|633
1671796200000|2022-12-23 11:50:00|8297.7|8293.9|8311.1|8307.3|8330.4|8326.6|8297.7|8293.9|828
1671796500000|2022-12-23 11:55:00|8310.1|8306.8|8299.4|8295.6|8320.1|8316.3|8293.7|8290.9|779
1671796800000|2022-12-23 12:00:00|8299.3|8295.5|8306.6|8302.8|8310.8|8307|8293.5|8288.1|534
1671797100000|2022-12-23 12:05:00|8307.1|8303.3|8312.4|8308.6|8314.6|8311.4|8300.2|8296.4|533
1671797400000|2022-12-23 12:10:00|8312.3|8308.5|8303.2|8299.4|8315.8|8312|8302.2|8296.9|431
1671797700000|2022-12-23 12:15:00|8303.6|8299.8|8327.7|8324.9|8328.7|8324.9|8296.9|8293.1|904
1671798000000|2022-12-23 12:20:00|8328.1|8324.3|8333.8|8330|8365|8360.4|8327.7|8323.9|3176
1671798300000|2022-12-23 12:25:00|8333.7|8329.9|8251.1|8247.3|8346.2|8342.4|8244.8|8239.6|3717
1671798600000|2022-12-23 12:30:00|8251.5|8247.7|8287.1|8283.3|8294.6|8289.8|8248.7|8242.9|1794
1671798900000|2022-12-23 12:35:00|8288|8284.2|8302.1|8298.3|8302.5|8298.7|8287|8282.2|241
1671799200000|2022-12-23 12:40:00|8302.5|8298.7|8287.6|8283.8|8303.6|8300.2|8286.1|8282.3|182
1671799500000|2022-12-23 12:45:00|8287|8283.2|8306.4|8302.6|8306.4|8302.6|8287|8283.2|75
1671799800000|2022-12-23 12:50:00|8308.1|8304.3|8318.4|8314.6|8321.8|8315.7|8302.1|8298.3|266
1671800100000|2022-12-23 12:55:00|8317.4|8313.6|8311.2|8307.4|8320.4|8316.6|8307.1|8303.3|364
1671800400000|2022-12-23 13:00:00|8311.3|8307.5|8319.6|8315.8|8330.1|8326.3|8308.6|8304.8|429
1671800700000|2022-12-23 13:05:00|8319.3|8315.5|8328.1|8324.3|8330.1|8326.3|8316.1|8312.3|288
1671801000000|2022-12-23 13:10:00|8327.1|8323.3|8350.2|8346.4|8353.4|8349.6|8322.7|8319.3|383
1671801300000|2022-12-23 13:15:00|8350.6|8346.8|8345.7|8341.9|8357.2|8353.4|8338.1|8335.3|531
1671801600000|2022-12-23 13:20:00|8346.7|8342.9|8331.2|8327.4|8349.1|8345.3|8330.1|8326.9|191
1671801900000|2022-12-23 13:25:00|8331.1|8327.3|8324.1|8320.3|8339.9|8336.1|8323.2|8318.4|353
1671802200000|2022-12-23 13:30:00|8324.2|8320.4|8317.9|8314.1|8342.2|8336.3|8308.9|8305|420
1671802500000|2022-12-23 13:35:00|8318.4|8314.6|8350.3|8346.5|8356.2|8351|8315.8|8311.6|366
1671802800000|2022-12-23 13:40:00|8350.7|8346.9|8345.2|8341.4|8354.1|8350.3|8339.6|8334.9|94
1671803100000|2022-12-23 13:45:00|8344.7|8340.9|8335.2|8331.4|8346.7|8342.9|8328.8|8324.6|549
1671803400000|2022-12-23 13:50:00|8334.8|8331|8336.3|8332.5|8343.4|8339.6|8325.3|8319.5|81
1671803700000|2022-12-23 13:55:00|8336.2|8332.4|8335.3|8331.5|8342.8|8339.4|8322.9|8319.1|490
1671804000000|2022-12-23 14:00:00|8337.4|8333.6|8340.1|8336.3|8356.9|8353.5|8336.3|8330.5|683
1671804300000|2022-12-23 14:05:00|8340.5|8336.7|8347.8|8344|8354|8350.2|8339.5|8333.8|510
1671804600000|2022-12-23 14:10:00|8348.4|8344.6|8350.9|8347.1|8356.2|8352.4|8343.4|8339.6|357
1671804900000|2022-12-23 14:15:00|8351.4|8347.6|8345.2|8341.4|8351.4|8348.1|8335.7|8331|133
1671805200000|2022-12-23 14:20:00|8344.8|8341|8377.8|8374|8388.8|8383.6|8344.7|8340.9|414
1671805500000|2022-12-23 14:25:00|8377.9|8374.1|8361.2|8357.4|8383.2|8379.4|8359.2|8355.4|193
1671805800000|2022-12-23 14:30:00|8360.7|8356.9|8378.5|8374.7|8385.1|8381.3|8359.2|8355.4|648
1671806100000|2022-12-23 14:35:00|8379.4|8375.6|8349.2|8345.4|8381.9|8377.6|8347.8|8344|626
1671806400000|2022-12-23 14:40:00|8348.8|8345|8363.3|8359.5|8364.3|8360.5|8344.7|8341.4|211
1671806700000|2022-12-23 14:45:00|8362.4|8358.6|8351.9|8348.1|8365.8|8362|8347.3|8343.5|290
1671807000000|2022-12-23 14:50:00|8354.4|8346.6|8360|8356.2|8364.5|8360.7|8350.8|8346.2|178
1671807300000|2022-12-23 14:55:00|8360.4|8356.6|8357.1|8349.3|8363.6|8359.8|8351.6|8347.8|352
1671807600000|2022-12-23 15:00:00|8355.2|8351.4|8360.5|8356.7|8370.4|8365.7|8354.4|8350.6|129
1671807900000|2022-12-23 15:05:00|8361.3|8357.5|8366|8362.2|8367|8363.6|8351.5|8347.7|95
1671808200000|2022-12-23 15:10:00|8365.9|8362.1|8363|8359.2|8367.4|8363.2|8359.4|8355.6|75
1671808500000|2022-12-23 15:15:00|8363.4|8359.6|8397.4|8393.6|8411.6|8407.8|8361.5|8357.7|829
1671808800000|2022-12-23 15:20:00|8396.4|8392.6|8390.9|8387.1|8406.5|8402.7|8389.9|8386.1|241
1671809100000|2022-12-23 15:25:00|8391.4|8387.6|8404.4|8400.6|8405.9|8402.1|8390.9|8386.1|65
1671809400000|2022-12-23 15:30:00|8404.9|8401.1|8415.3|8412.5|8417.5|8414.1|8399.9|8396.5|267
1671809700000|2022-12-23 15:35:00|8415.9|8412.1|8420.4|8416.6|8422.5|8418.5|8409.8|8406|248
1671810000000|2022-12-23 15:40:00|8420.5|8416.7|8417.9|8414.1|8425.4|8422.1|8415.3|8411.9|181
1671810300000|2022-12-23 15:45:00|8418.4|8414.6|8420.1|8416.3|8421.9|8418.1|8411.3|8407.5|252
1671810600000|2022-12-23 15:50:00|8420|8416.2|8418.5|8414.7|8425.1|8421.3|8408.3|8404.5|248
1671810900000|2022-12-23 15:55:00|8418.6|8414.8|8395.1|8391.3|8420.1|8416.3|8395.1|8391.3|158
1671811200000|2022-12-23 16:00:00|8394.6|8390.8|8393.2|8389.4|8401.4|8395.9|8383.4|8379.8|204
1671811500000|2022-12-23 16:05:00|8393.1|8389.3|8396.7|8392.9|8399.7|8394.9|8388.2|8383.9|141
1671811800000|2022-12-23 16:10:00|8396.8|8393|8424.9|8421.1|8427.9|8422.7|8396.8|8393|174
1671812100000|2022-12-23 16:15:00|8424.5|8420.7|8416.5|8413.7|8432.9|8430.1|8408.1|8404.3|251
1671812400000|2022-12-23 16:20:00|8417.1|8413.3|8427.7|8423.9|8428.6|8424.8|8415.6|8411.8|169
1671812700000|2022-12-23 16:25:00|8428.5|8424.7|8407.1|8403.3|8433.1|8429.3|8405.5|8402.3|619
1671813000000|2022-12-23 16:30:00|8406.7|8403.9|8398.1|8395.3|8414.1|8410.3|8384.5|8380.7|537
1671813300000|2022-12-23 16:35:00|8397|8393.2|8390.3|8386.5|8405.5|8402.7|8386.3|8382.5|1083
1671813600000|2022-12-23 16:40:00|8389.3|8385.5|8384.8|8381|8397.7|8393.9|8379.3|8375.5|390
1671813900000|2022-12-23 16:45:00|8385.2|8381.4|8381.2|8377.4|8390.7|8386.9|8377.2|8373.4|134
1671814200000|2022-12-23 16:50:00|8381.7|8377.9|8388|8384.2|8395.3|8391.5|8380.7|8376.9|203
1671814500000|2022-12-23 16:55:00|8387.4|8383.6|8402.1|8398.3|8404.1|8400.3|8385.1|8380.8|171
1671814800000|2022-12-23 17:00:00|8402.2|8398.4|8418.4|8414.6|8421.6|8417.8|8400.1|8396.3|141
1671815100000|2022-12-23 17:05:00|8418.3|8414.5|8413.2|8409.4|8421.4|8417.6|8407.7|8403.9|89
1671815400000|2022-12-23 17:10:00|8413.7|8409.9|8416.9|8413.1|8419|8415.2|8409.2|8405.4|121
1671815700000|2022-12-23 17:15:00|8417|8413.2|8435.5|8431.7|8443.3|8438.2|8417|8413.2|237
1671816000000|2022-12-23 17:20:00|8436|8432.2|8438|8434.2|8442.2|8438.4|8436|8432.2|92
1671816300000|2022-12-23 17:25:00|8438.1|8434.3|8440.6|8436.8|8442.2|8438.8|8437|8431.8|166
1671816600000|2022-12-23 17:30:00|8440.1|8436.3|8437.7|8433.9|8446.5|8442.7|8435.2|8431.4|697
1671816900000|2022-12-23 17:35:00|8437.3|8433.5|8439.2|8435.4|8449.9|8445.1|8436.8|8433|181
1671817200000|2022-12-23 17:40:00|8439.7|8435.9|8427.9|8424.1|8445.2|8441.4|8421.6|8417.4|318
1671817500000|2022-12-23 17:45:00|8427.5|8423.7|8428.9|8425.1|8437|8433.2|8427.5|8423.7|258
1671817800000|2022-12-23 17:50:00|8428.8|8425|8424.7|8420.9|8436.4|8432.1|8424.7|8420.9|143
1671818100000|2022-12-23 17:55:00|8425.7|8421.9|8432.3|8428.5|8436.4|8432.6|8425.7|8421|291
1671818400000|2022-12-23 18:00:00|8431.3|8427.5|8430.1|8426.3|8438.5|8433.9|8427.5|8423.7|380
1671818700000|2022-12-23 18:05:00|8430.5|8426.7|8438.1|8434.3|8441.1|8437.3|8425.7|8420.3|94
1671819000000|2022-12-23 18:10:00|8438.6|8434.8|8421.3|8417.5|8438.6|8434.8|8417.8|8414|191
1671819300000|2022-12-23 18:15:00|8420.3|8416.5|8431.8|8428|8432.3|8428.5|8418.2|8414.4|132
1671819600000|2022-12-23 18:20:00|8432.3|8428.5|8425.3|8421.5|8432.8|8429|8423.1|8419.3|499
1671819900000|2022-12-23 18:25:00|8426.1|8422.3|8435.6|8431.8|8436.1|8432.9|8422.6|8418.8|189
1671820200000|2022-12-23 18:30:00|8435.2|8431.4|8425.7|8421.9|8436.7|8432.9|8425.7|8421.9|127
1671820500000|2022-12-23 18:35:00|8425.2|8421.4|8414.5|8410.7|8426.7|8422.9|8412|8408.2|141
1671820800000|2022-12-23 18:40:00|8414|8411.2|8416.6|8412.8|8416.6|8412.8|8405.6|8402.4|467
1671821100000|2022-12-23 18:45:00|8415.6|8411.8|8427.7|8423.9|8431.5|8427.8|8411.2|8407.4|220
1671821400000|2022-12-23 18:50:00|8428.1|8424.3|8425.4|8421.6|8437|8434.1|8423|8419.2|367
1671821700000|2022-12-23 18:55:00|8424.4|8420.6|8421.1|8417.3|8428.1|8424.3|8417.6|8413.8|361
1671822000000|2022-12-23 19:00:00|8420.2|8417.4|8422.3|8418.5|8430.6|8426.8|8416.6|8412.8|727
1671822300000|2022-12-23 19:05:00|8422.4|8419.6|8423.3|8419.5|8429.1|8425.4|8418.6|8414.8|666
1671822600000|2022-12-23 19:10:00|8424.3|8420.5|8415.4|8411.6|8431.6|8427.8|8411.8|8408.6|704
1671822900000|2022-12-23 19:15:00|8414.9|8411.1|8411|8407.2|8417.7|8413.9|8397.6|8393.3|696
1671823200000|2022-12-23 19:20:00|8410|8406.2|8399.4|8395.6|8416|8412.2|8394.9|8392.1|657
1671823500000|2022-12-23 19:25:00|8398.4|8394.6|8449.5|8446.7|8452.2|8448.9|8395.9|8392.1|2544
1671823800000|2022-12-23 19:30:00|8450|8446.2|8458.4|8454.6|8463.1|8458.2|8445.8|8442.6|961
1671824100000|2022-12-23 19:35:00|8457|8453.2|8444.5|8440.7|8457.3|8453.5|8442.7|8439.3|304
1671824400000|2022-12-23 19:40:00|8444.6|8440.8|8442.5|8438.7|8450.7|8446.1|8438.6|8434.8|68
1671824700000|2022-12-23 19:45:00|8442.1|8438.3|8439.6|8435.8|8445.6|8441.8|8436.6|8432.8|155
1671825000000|2022-12-23 19:50:00|8439.5|8435.7|8446.8|8444|8446.8|8444|8434|8430.2|121
1671825300000|2022-12-23 19:55:00|8447.3|8443.5|8447.4|8443.6|8454.1|8449.1|8444.3|8439.2|87
1672102800000|2022-12-27 01:00:00|8509|8505.2|8498.5|8494.7|8522.4|8519.1|8489.5|8485.2|942
1672103100000|2022-12-27 01:05:00|8499|8495.2|8501.5|8497.7|8503.5|8499.7|8479.5|8474.2|332
1672103400000|2022-12-27 01:10:00|8500.6|8496.8|8504.5|8500.7|8507|8502.2|8488.6|8483.7|219
1672103700000|2022-12-27 01:15:00|8505|8501.2|8527|8523.2|8534.9|8530.6|8502.5|8498.7|581
1672104000000|2022-12-27 01:20:00|8526.5|8522.7|8531|8527.2|8537|8533.2|8524|8519.2|221
1672104300000|2022-12-27 01:25:00|8533.5|8529.7|8522|8518.2|8533.5|8529.7|8519|8515.2|271
1672104600000|2022-12-27 01:30:00|8523|8519.2|8511|8507.2|8523|8519.2|8507|8504.2|147
1672104900000|2022-12-27 01:35:00|8512|8508.2|8515.5|8511.7|8519|8514.3|8510|8507.2|186
1672105200000|2022-12-27 01:40:00|8514.5|8510.7|8521.5|8517.7|8522|8518.2|8510|8506.2|61
1672105500000|2022-12-27 01:45:00|8521|8517.2|8528|8524.2|8528.1|8525.2|8520.5|8516.7|133
1672105800000|2022-12-27 01:50:00|8528.1|8524.3|8530.5|8526.7|8533|8529.3|8527|8523.7|133
1672106100000|2022-12-27 01:55:00|8531|8527.2|8535|8532.2|8535.1|8532.3|8528|8525.2|191
1672106400000|2022-12-27 02:00:00|8535.1|8532.3|8535.6|8531.8|8539|8535.2|8532|8528.2|204
1672106700000|2022-12-27 02:05:00|8536.1|8532.3|8528.1|8525.3|8536.1|8532.3|8528|8525.2|127
1672107000000|2022-12-27 02:10:00|8528|8525.2|8520.1|8516.3|8528|8525.2|8517.1|8512.3|140
1672107300000|2022-12-27 02:15:00|8521.1|8517.3|8520.6|8516.8|8521.1|8518.3|8517.1|8513.3|52
1672107600000|2022-12-27 02:20:00|8520.1|8516.3|8519.6|8515.8|8522.1|8518.3|8516.1|8512.3|54
1672107900000|2022-12-27 02:25:00|8520.1|8516.3|8522.1|8518.3|8522.1|8518.3|8518.1|8514.3|132
1672108200000|2022-12-27 02:30:00|8522.6|8518.8|8534.2|8530.4|8534.2|8530.4|8522.1|8518.3|210
1672108500000|2022-12-27 02:35:00|8534.1|8530.3|8523.7|8519.9|8538.2|8535.4|8523.2|8519.4|174
1672108800000|2022-12-27 02:40:00|8524.1|8520.3|8529.2|8525.4|8529.2|8525.4|8519.2|8516.4|66
1672109100000|2022-12-27 02:45:00|8529.7|8525.9|8529.7|8525.9|8530.7|8526.9|8526.7|8522.9|58
1672109400000|2022-12-27 02:50:00|8529.2|8525.4|8533.7|8529.9|8536.2|8532.4|8529.2|8525.4|178
1672109700000|2022-12-27 02:55:00|8533.2|8529.4|8528.7|8524.9|8533.2|8530.3|8526.2|8522.4|119
1672110000000|2022-12-27 03:00:00|8529.2|8525.4|8519.7|8515.9|8529.2|8525.4|8518.7|8514.9|94
1672110300000|2022-12-27 03:05:00|8520.2|8516.4|8511.7|8507.9|8521.2|8517.4|8509.7|8505.9|150
1672110600000|2022-12-27 03:10:00|8511.2|8507.4|8505.7|8501.9|8511.2|8507.4|8505.2|8501.4|73
1672110900000|2022-12-27 03:15:00|8505.2|8501.4|8507.2|8503.4|8507.2|8503.4|8501.2|8496.4|174
1672111200000|2022-12-27 03:20:00|8509.2|8504.4|8508.2|8504.4|8512.2|8508.4|8507.7|8503.9|88
1672111500000|2022-12-27 03:25:00|8508.1|8504.3|8507.2|8503.4|8508.6|8505.4|8506.1|8502.4|194
1672111800000|2022-12-27 03:30:00|8506.7|8502.9|8499.1|8495.3|8507.7|8503.9|8498.2|8494.4|145
1672112100000|2022-12-27 03:35:00|8498.2|8494.4|8502.2|8498.4|8502.2|8498.4|8494.2|8490.4|207
1672112400000|2022-12-27 03:40:00|8503.2|8500.4|8501.2|8497.4|8506.2|8503.4|8501.2|8497.4|336
1672112700000|2022-12-27 03:45:00|8500.2|8496.4|8496.8|8493|8500.3|8496.5|8496.8|8493|85
1672113000000|2022-12-27 03:50:00|8497.3|8493.5|8493.3|8489.5|8497.3|8493.5|8491.3|8488.5|92
1672113300000|2022-12-27 03:55:00|8492.3|8487|8489.8|8486|8493.3|8489|8483.3|8479.5|174
1672113600000|2022-12-27 04:00:00|8490.3|8486.5|8493.3|8489.5|8497.8|8494|8488.8|8485|40
1672113900000|2022-12-27 04:05:00|8491.3|8487.5|8490.8|8487|8494.3|8490.5|8490.2|8486.5|91
1672114200000|2022-12-27 04:10:00|8491.3|8487.5|8484.8|8481|8492.3|8488.5|8483.3|8479.5|77
1672114500000|2022-12-27 04:15:00|8484.3|8480.5|8480.3|8476.5|8484.8|8481|8476.8|8473|131
1672114800000|2022-12-27 04:20:00|8479.8|8476|8486.8|8483|8487.3|8483.5|8479.3|8475.5|53
1672115100000|2022-12-27 04:25:00|8486.3|8482.5|8489.8|8486|8491.8|8488.5|8486.3|8482.5|43
1672115400000|2022-12-27 04:30:00|8490.3|8486.5|8493.8|8490|8494.3|8490.5|8489.8|8486|30
1672115700000|2022-12-27 04:35:00|8494.3|8490.5|8498.8|8495|8500.3|8496.5|8493.8|8490|68
1672116000000|2022-12-27 04:40:00|8499.8|8496|8502.3|8498.5|8504.3|8500.5|8498.8|8495|128
1672116300000|2022-12-27 04:45:00|8499.9|8496.1|8501.3|8497.5|8502.3|8498.5|8498.4|8494.6|62
1672116600000|2022-12-27 04:50:00|8501.8|8498|8503.3|8499.5|8503.8|8500|8501.8|8498|35
1672116900000|2022-12-27 04:55:00|8503.8|8500|8506.3|8502.5|8506.3|8502.5|8503.3|8499.5|18
1672117200000|2022-12-27 05:00:00|8505.3|8503|8502.9|8499.1|8506.8|8503|8500.3|8496.5|25
1672117500000|2022-12-27 05:05:00|8502.4|8498.6|8498.8|8495|8502.9|8499.1|8498.4|8494.6|20
1672117800000|2022-12-27 05:10:00|8500.3|8492.5|8504.3|8500.5|8504.8|8501|8497.8|8492.5|91
1672118100000|2022-12-27 05:15:00|8504.4|8500.6|8516.4|8512.6|8518.3|8514.6|8503.3|8499.5|130
1672118400000|2022-12-27 05:20:00|8516.3|8512.5|8518.4|8515.6|8519.9|8516.1|8513.4|8509.6|160
1672118700000|2022-12-27 05:25:00|8519.3|8515.5|8515.4|8511.6|8519.4|8515.6|8514.4|8510.6|127
1672119000000|2022-12-27 05:30:00|8517.4|8513.6|8526.4|8522.6|8527.4|8523.6|8510.4|8506.6|314
1672119300000|2022-12-27 05:35:00|8524.4|8521.6|8519.4|8515.6|8532.4|8528.6|8517.4|8513.6|351
1672119600000|2022-12-27 05:40:00|8519.9|8516.1|8532.4|8528.6|8532.4|8528.6|8517.4|8513.6|272
1672119900000|2022-12-27 05:45:00|8532.5|8528.7|8526.5|8522.7|8532.5|8528.7|8525.4|8521.6|66
1672120200000|2022-12-27 05:50:00|8526.4|8522.6|8517|8513.2|8527.9|8524.1|8515.4|8512.6|107
1672120500000|2022-12-27 05:55:00|8516.9|8513.1|8523|8519.2|8523|8519.2|8514.5|8510.7|109
1672120800000|2022-12-27 06:00:00|8524|8520.2|8520.5|8516.7|8530.5|8524.2|8520.4|8516.6|89
1672121100000|2022-12-27 06:05:00|8520.4|8516.6|8519.5|8515.7|8523.5|8519.7|8516.5|8512.7|72
1672121400000|2022-12-27 06:10:00|8519|8515.2|8517.5|8513.7|8521.5|8517.7|8514.5|8510.7|67
1672121700000|2022-12-27 06:15:00|8517|8513.2|8515|8511.2|8519.5|8515.7|8509.5|8505.7|63
1672122000000|2022-12-27 06:20:00|8516|8512.2|8506.5|8502.7|8518.5|8512.2|8505.5|8502.2|47
1672122300000|2022-12-27 06:25:00|8506|8502.2|8517.5|8513.7|8518|8514.2|8506|8502.2|156
1672122600000|2022-12-27 06:30:00|8516.5|8514.2|8521.5|8517.7|8522.5|8518.7|8512.5|8509.7|155
1672122900000|2022-12-27 06:35:00|8522|8518.2|8522.5|8518.7|8527|8523.2|8517|8513.2|136
1672123200000|2022-12-27 06:40:00|8523.5|8519.7|8526.5|8522.7|8526.5|8522.7|8517|8513.2|147
1672123500000|2022-12-27 06:45:00|8525.5|8521.7|8525.5|8521.7|8529.5|8525.7|8524|8520.2|525
1672123800000|2022-12-27 06:50:00|8524.5|8520.7|8521|8517.2|8524.5|8520.7|8519.5|8515.7|109
1672124100000|2022-12-27 06:55:00|8521.1|8517.3|8521.6|8517.8|8522.6|8519.8|8517.5|8513.7|104
1672124400000|2022-12-27 07:00:00|8522.1|8518.8|8514.6|8511.8|8529.1|8525.3|8514.6|8510.8|285
1672124700000|2022-12-27 07:05:00|8515.6|8513.8|8508.6|8504.8|8517.6|8513.8|8504.6|8501.8|173
1672125000000|2022-12-27 07:10:00|8508.7|8505.8|8498.7|8495.9|8515.6|8511.8|8496.6|8492.8|209
1672125300000|2022-12-27 07:15:00|8496.7|8493.9|8500.6|8496.8|8507.6|8504.8|8495.6|8491.8|187
1672125600000|2022-12-27 07:20:00|8501.6|8497.8|8495.6|8491.8|8503.6|8499.8|8487.1|8483.3|317
1672125900000|2022-12-27 07:25:00|8496.6|8492.8|8485.6|8481.8|8502.6|8499.8|8478.6|8474.8|921
1672126200000|2022-12-27 07:30:00|8484.6|8480.3|8479.7|8475.9|8485.6|8481.8|8472.1|8468.3|507
1672126500000|2022-12-27 07:35:00|8480.6|8476.8|8480.6|8476.8|8487.6|8483.8|8479.6|8475.8|228
1672126800000|2022-12-27 07:40:00|8480.7|8476.9|8481.7|8477.9|8483.7|8480.9|8469.7|8466.8|208
1672127100000|2022-12-27 07:45:00|8484.7|8481.9|8490.7|8487.9|8491.7|8487.9|8484.2|8480.4|215
1672127400000|2022-12-27 07:50:00|8491.2|8486.9|8489.7|8485.9|8491.7|8487.9|8484.7|8481.9|325
1672127700000|2022-12-27 07:55:00|8488.7|8486.9|8489.7|8485.9|8500.7|8497.9|8480.7|8476.9|1019
1672128000000|2022-12-27 08:00:00|8490.7|8486.9|8490.3|8486.5|8508.8|8506|8488.7|8485.4|684
1672128300000|2022-12-27 08:05:00|8490.8|8487|8446.7|8442.9|8490.8|8487|8443.7|8440.9|1167
1672128600000|2022-12-27 08:10:00|8444.7|8440.9|8433.7|8429.9|8445.7|8441.9|8426.7|8422.9|904
1672128900000|2022-12-27 08:15:00|8434.7|8430.9|8437.7|8433.9|8444.7|8440.9|8419.7|8416.9|665
1672129200000|2022-12-27 08:20:00|8436.7|8434.9|8447.7|8443.9|8447.7|8443.9|8430.2|8425.9|319
1672129500000|2022-12-27 08:25:00|8449.2|8445.4|8446.8|8444|8462.7|8459.9|8441.7|8437.9|3735
1672129800000|2022-12-27 08:30:00|8447.8|8445|8451.8|8448|8462.8|8459|8440.8|8437|2523
1672130100000|2022-12-27 08:35:00|8449.8|8449|8447.7|8444.9|8452.3|8449|8445.7|8441.9|773
1672130400000|2022-12-27 08:40:00|8448.7|8445.9|8469.8|8466|8470.8|8467|8448.7|8445.9|983
1672130700000|2022-12-27 08:45:00|8468.8|8465|8476.8|8473|8477.8|8475|8464.8|8461|668
1672131000000|2022-12-27 08:50:00|8476.3|8472.5|8471.3|8467.5|8480.8|8477|8466.8|8463|464
1672131300000|2022-12-27 08:55:00|8471.8|8468|8462.8|8459|8471.8|8468|8454.8|8452|387
1672131600000|2022-12-27 09:00:00|8464.8|8461|8460.8|8457|8466.8|8463|8456.8|8454|363
1672131900000|2022-12-27 09:05:00|8461.8|8458|8467.8|8464|8475.3|8472|8453.8|8450|700
1672132200000|2022-12-27 09:10:00|8468.3|8464.5|8484.8|8482|8489.8|8486|8466.8|8463|371
1672132500000|2022-12-27 09:15:00|8485.8|8483|8491.8|8489|8492.8|8489|8482.8|8478|580
1672132800000|2022-12-27 09:20:00|8492.8|8490|8501.8|8498|8504.8|8501|8489.8|8486|768
1672133100000|2022-12-27 09:25:00|8502.8|8499|8483.8|8480|8505.8|8502|8481.3|8478|370
1672133400000|2022-12-27 09:30:00|8483.9|8480.1|8489.8|8487|8490.8|8488|8480.8|8477|557
1672133700000|2022-12-27 09:35:00|8490.8|8488|8488.9|8485.1|8493.8|8490|8484.8|8481|190
1672134000000|2022-12-27 09:40:00|8487.9|8484.1|8500.9|8498.1|8500.9|8498.1|8486.9|8484.1|296
1672134300000|2022-12-27 09:45:00|8501.9|8497.1|8504.9|8502.1|8504.9|8502.1|8491.9|8489.1|286
1672134600000|2022-12-27 09:50:00|8505.9|8503.1|8502.9|8499.1|8507.9|8504.1|8494.9|8492.1|295
1672134900000|2022-12-27 09:55:00|8503.9|8500.1|8500.9|8497.1|8507.9|8504.1|8500.8|8497.1|199
1672135200000|2022-12-27 10:00:00|8501.8|8498|8512.8|8510|8513.8|8511|8499.9|8496.1|289
1672135500000|2022-12-27 10:05:00|8513.8|8511|8508.9|8505.1|8517.8|8514|8501.9|8499.1|664
1672135800000|2022-12-27 10:10:00|8509.9|8506.1|8518.9|8515.1|8519.9|8517.1|8507.9|8505.1|645
1672136100000|2022-12-27 10:15:00|8517.9|8516.1|8514.9|8511.1|8519.4|8516.1|8510.9|8507.1|378
1672136400000|2022-12-27 10:20:00|8514.4|8512.1|8522.9|8520.1|8525.9|8522.1|8514.4|8511.1|288
1672136700000|2022-12-27 10:25:00|8523.9|8519.1|8540.9|8537.1|8544.9|8542.1|8523.9|8519.1|1546
1672137000000|2022-12-27 10:30:00|8538.9|8538.1|8530.9|8527.1|8540.4|8538.1|8529.9|8526.1|413
1672137300000|2022-12-27 10:35:00|8527.9|8528.1|8541.9|8539.1|8541.9|8539.1|8526.9|8524.1|510
1672137600000|2022-12-27 10:40:00|8542.9|8540.1|8520.9|8517.1|8547.9|8544.1|8519.9|8516.1|1058
1672137900000|2022-12-27 10:45:00|8521.9|8518.1|8525.9|8522.1|8542.9|8540.1|8520.9|8517.1|510
1672138200000|2022-12-27 10:50:00|8526.9|8523.1|8524|8520.2|8530|8527.2|8520.9|8518.1|621
1672138500000|2022-12-27 10:55:00|8525|8521.2|8533|8529.2|8533|8530.2|8520|8516.2|207
1672138800000|2022-12-27 11:00:00|8535|8530.2|8535|8532.2|8541|8537.2|8531|8527.2|482
1672139100000|2022-12-27 11:05:00|8534.9|8532.1|8524|8520.2|8534.9|8532.1|8523|8520.1|239
1672139400000|2022-12-27 11:10:00|8525|8521.2|8534|8530.2|8535|8531.2|8524|8520.2|239
1672139700000|2022-12-27 11:15:00|8535|8531.2|8533|8529.2|8536.9|8534.1|8530.5|8527.2|114
1672140000000|2022-12-27 11:20:00|8534|8530.2|8541|8537.2|8541|8537.2|8532|8528.2|211
1672140300000|2022-12-27 11:25:00|8542|8538.2|8540|8536.2|8543|8539.2|8534|8531.2|98
1672140600000|2022-12-27 11:30:00|8540.5|8536.7|8538|8534.2|8541|8537.2|8537|8533.2|111
1672140900000|2022-12-27 11:35:00|8538.5|8535.2|8533|8530.2|8538.5|8535.2|8531|8528.2|115
1672141200000|2022-12-27 11:40:00|8534|8529.2|8528|8524.2|8534|8530.2|8526|8523.2|92
1672141500000|2022-12-27 11:45:00|8527|8526.2|8526|8523.2|8533|8529.2|8525|8521.2|76
1672141800000|2022-12-27 11:50:00|8527|8524.2|8524|8520.2|8530|8527.2|8523|8519.2|132
1672142100000|2022-12-27 11:55:00|8523|8521.2|8518|8514.2|8525.5|8522.2|8517|8514.2|144
1672142400000|2022-12-27 12:00:00|8517|8515.2|8511|8508.2|8526|8522.7|8510|8506.2|234
1672142700000|2022-12-27 12:05:00|8510|8507.2|8491|8487.2|8510|8507.2|8488|8485.2|652
1672143000000|2022-12-27 12:10:00|8492|8488.2|8493|8489.2|8495|8491.2|8486|8483.2|410
1672143300000|2022-12-27 12:15:00|8494|8490.2|8490|8486.2|8498|8494.2|8489|8485.2|145
1672143600000|2022-12-27 12:20:00|8489|8485.2|8479|8475.2|8493.1|8489.3|8479|8475.2|246
1672143900000|2022-12-27 12:25:00|8480|8476.2|8485|8481.2|8486|8482.2|8476|8472.2|438
1672144200000|2022-12-27 12:30:00|8485.1|8482.2|8495|8492.2|8496|8492.7|8484.5|8480.7|312
1672144500000|2022-12-27 12:35:00|8495.1|8492.3|8505.1|8502.3|8505.1|8502.3|8493.1|8490.2|208
1672144800000|2022-12-27 12:40:00|8505|8501.3|8497|8493.2|8505.1|8502.3|8494|8490.2|249
1672145100000|2022-12-27 12:45:00|8498|8494.2|8500|8497.2|8508|8504.2|8496.5|8493.2|214
1672145400000|2022-12-27 12:50:00|8499|8496.2|8498|8495.2|8514|8510.2|8495|8491.7|403
1672145700000|2022-12-27 12:55:00|8499|8496.2|8482|8478.2|8502|8498.2|8476|8472.2|473
1672146000000|2022-12-27 13:00:00|8481|8477.2|8492|8488.2|8499|8495.2|8475|8471.2|847
1672146300000|2022-12-27 13:05:00|8491.5|8487.7|8493|8489.2|8495|8492.2|8479|8475.2|395
1672146600000|2022-12-27 13:10:00|8492|8487.2|8502|8498.2|8509|8505.2|8490|8486.2|282
1672146900000|2022-12-27 13:15:00|8501.5|8497.7|8519|8515.2|8519|8516.2|8497|8493.2|389
1672147200000|2022-12-27 13:20:00|8518|8514.2|8521.6|8518.8|8524.1|8521.2|8512|8509.2|774
1672147500000|2022-12-27 13:25:00|8522.1|8519.3|8518.6|8514.8|8522.1|8519.3|8510.1|8506.3|365
1672147800000|2022-12-27 13:30:00|8519.1|8515.3|8512.1|8508.3|8526.1|8522.3|8503.1|8499.3|854
1672148100000|2022-12-27 13:35:00|8513.1|8509.3|8498.1|8495.3|8517.1|8513.3|8497.6|8493.8|505
1672148400000|2022-12-27 13:40:00|8499.1|8496.3|8497.1|8493.3|8500.1|8496.3|8488.1|8484.3|337
1672148700000|2022-12-27 13:45:00|8496.1|8492.3|8502.1|8498.3|8509.1|8505.3|8492.1|8489.3|238
1672149000000|2022-12-27 13:50:00|8501.1|8497.3|8497.1|8493.3|8515.1|8511.3|8496.1|8490.3|350
1672149300000|2022-12-27 13:55:00|8495.1|8492.3|8471|8467.2|8496.1|8493.3|8463|8459.2|2590
1672149600000|2022-12-27 14:00:00|8469|8465.2|8485|8481.2|8487|8483.2|8457|8453.2|852
1672149900000|2022-12-27 14:05:00|8485.1|8481.3|8474|8470.2|8486.1|8483.2|8463.1|8458.7|906
1672150200000|2022-12-27 14:10:00|8473.1|8470.3|8456|8453.2|8474.1|8470.3|8442|8439.2|1022
1672150500000|2022-12-27 14:15:00|8457|8454.2|8479.1|8476.3|8480.1|8476.3|8455.5|8452.2|569
1672150800000|2022-12-27 14:20:00|8480.1|8477.3|8485.1|8481.3|8500.1|8496.3|8474.1|8470.3|1302
1672151100000|2022-12-27 14:25:00|8486.1|8482.3|8482.1|8478.3|8486.1|8482.3|8475.1|8472.3|431
1672151400000|2022-12-27 14:30:00|8481.1|8479.3|8472.1|8468.3|8484.6|8481.3|8459.1|8455.8|946
1672151700000|2022-12-27 14:35:00|8472.6|8468.8|8479.6|8475.8|8488.1|8484.3|8470.1|8467.3|654
1672152000000|2022-12-27 14:40:00|8479.1|8475.3|8515.1|8511.3|8517.1|8513.3|8477.1|8473.3|834
1672152300000|2022-12-27 14:45:00|8516.6|8512.8|8474.1|8470.3|8519.1|8513.3|8469.1|8465.3|773
1672152600000|2022-12-27 14:50:00|8473.1|8469.3|8495.1|8491.3|8500.1|8496.3|8469.6|8466.3|530
1672152900000|2022-12-27 14:55:00|8494.2|8490.4|8489.1|8485.3|8504.2|8500.4|8483.1|8479.3|372
1672153200000|2022-12-27 15:00:00|8488.1|8486.3|8500.1|8496.3|8500.1|8496.3|8483.1|8480.3|457
1672153500000|2022-12-27 15:05:00|8501.1|8497.3|8499.1|8495.3|8502.1|8499.3|8490.1|8486.3|404
1672153800000|2022-12-27 15:10:00|8500.2|8496.4|8534.2|8530.4|8535.2|8531.4|8499.1|8495.3|1301
1672154100000|2022-12-27 15:15:00|8533.2|8529.4|8530.2|8527.4|8543.2|8539.4|8527.2|8523.4|1306
1672154400000|2022-12-27 15:20:00|8532.2|8528.4|8540.2|8536.4|8543.2|8539.4|8524.2|8520.4|773
1672154700000|2022-12-27 15:25:00|8540.7|8537.4|8543.3|8539.5|8550.2|8547.4|8537.2|8533.9|1194
1672155000000|2022-12-27 15:30:00|8544.3|8540.5|8561.3|8558.5|8564.3|8561.5|8543.3|8539.5|1222
1672155300000|2022-12-27 15:35:00|8561.2|8558.4|8534.3|8531.5|8564.3|8561.5|8530.3|8527.4|974
1672155600000|2022-12-27 15:40:00|8535.2|8531.4|8544.3|8540.5|8545.3|8541.5|8524.3|8521.4|794
1672155900000|2022-12-27 15:45:00|8543.3|8539.5|8551.3|8547.5|8552.3|8548.5|8534.3|8530.5|987
1672156200000|2022-12-27 15:50:00|8552.3|8548.5|8545.3|8541.5|8552.3|8548.5|8536.3|8532.5|275
1672156500000|2022-12-27 15:55:00|8543.3|8540.5|8543.3|8540.5|8549.3|8546.5|8536.3|8532.5|508
1672156800000|2022-12-27 16:00:00|8544.3|8541.5|8534.3|8531.5|8555.3|8551.5|8529.3|8526.5|724
1672157100000|2022-12-27 16:05:00|8535.3|8530.5|8558.3|8554.5|8558.3|8554.5|8533.3|8529.5|543
1672157400000|2022-12-27 16:10:00|8559.3|8555.5|8569.3|8565.5|8572.3|8568.5|8558.3|8555.5|1624
1672157700000|2022-12-27 16:15:00|8568.3|8564.5|8569.3|8566.5|8574.3|8571.5|8555.3|8552.5|997
1672158000000|2022-12-27 16:20:00|8568.3|8565.5|8585.3|8582.5|8588.3|8584.5|8568.3|8565.5|1804
1672158300000|2022-12-27 16:25:00|8586.3|8581.5|8598.4|8595.6|8599.4|8596.6|8583.4|8579.6|3098
1672158600000|2022-12-27 16:30:00|8597.4|8594.6|8581.4|8578.6|8600.4|8597.6|8578.4|8575.5|2192
1672158900000|2022-12-27 16:35:00|8582.4|8577.6|8594.3|8590.5|8594.3|8590.6|8573.3|8570.5|807
1672159200000|2022-12-27 16:40:00|8593.4|8589.6|8590.4|8587.6|8598.4|8595.6|8584.4|8581.6|856
1672159500000|2022-12-27 16:45:00|8591.4|8588.6|8591.4|8588.6|8597.4|8594.6|8584.4|8581.6|1061
1672159800000|2022-12-27 16:50:00|8593.4|8589.6|8594.4|8590.6|8600.4|8597.6|8589.4|8585.6|1275
1672160100000|2022-12-27 16:55:00|8593.4|8591.6|8597.4|8593.6|8600.4|8597.6|8593.4|8589.6|974
1672160400000|2022-12-27 17:00:00|8599.4|8594.6|8604.4|8600.6|8610.4|8607.6|8593.4|8590.6|1536
1672160700000|2022-12-27 17:05:00|8603.4|8599.6|8599.4|8595.6|8606.4|8603.6|8578.9|8575.1|1362
1672161000000|2022-12-27 17:10:00|8600.4|8596.6|8600.4|8596.6|8603.4|8599.6|8593.4|8589.6|451
1672161300000|2022-12-27 17:15:00|8599.4|8595.6|8585.4|8581.6|8599.4|8596.6|8580.4|8577.6|401
1672161600000|2022-12-27 17:20:00|8584.4|8580.6|8573.4|8569.6|8584.4|8580.6|8569.4|8566.6|742
1672161900000|2022-12-27 17:25:00|8572.4|8568.6|8582.4|8578.6|8582.4|8578.6|8566.4|8563.6|920
1672162200000|2022-12-27 17:30:00|8581.4|8577.6|8573.4|8569.6|8583.4|8579.6|8571.4|8568.6|681
1672162500000|2022-12-27 17:35:00|8572.4|8568.6|8567.4|8563.6|8575.4|8571.6|8559.4|8556.6|529
1672162800000|2022-12-27 17:40:00|8566.4|8562.6|8562.4|8559.6|8569.4|8566.6|8560.4|8557.6|265
1672163100000|2022-12-27 17:45:00|8563.4|8558.6|8584.4|8580.6|8586.4|8582.6|8560.4|8557.6|513
1672163400000|2022-12-27 17:50:00|8585.4|8581.6|8581.4|8577.6|8585.4|8581.6|8571.9|8568.1|730
1672163700000|2022-12-27 17:55:00|8580.4|8577.7|8588.5|8584.7|8594.5|8590.7|8579.4|8575.6|509
1672164000000|2022-12-27 18:00:00|8587.5|8583.7|8566.5|8563.7|8591.5|8588.7|8563.5|8560.7|885
1672164300000|2022-12-27 18:05:00|8567.5|8562.7|8552.5|8549.7|8567.5|8564.7|8550.5|8547.7|711
1672164600000|2022-12-27 18:10:00|8553.5|8550.7|8564.5|8561.7|8568.5|8564.7|8549.5|8545.7|922
1672164900000|2022-12-27 18:15:00|8563.5|8559.7|8575.6|8571.8|8585.6|8582.8|8560.5|8556.7|1591
1672165200000|2022-12-27 18:20:00|8576.6|8572.8|8558.6|8554.8|8576.6|8572.8|8555.6|8551.8|448
1672165500000|2022-12-27 18:25:00|8557.6|8553.8|8553.6|8549.8|8559.6|8556.8|8550.6|8547.8|438
1672165800000|2022-12-27 18:30:00|8552.6|8548.8|8554.6|8550.8|8565.6|8562.8|8551.6|8548.8|544
1672166100000|2022-12-27 18:35:00|8555.6|8551.8|8559.6|8555.8|8563.6|8559.8|8552.6|8549.8|520
1672166400000|2022-12-27 18:40:00|8558.6|8554.8|8556.6|8552.8|8562.6|8559.8|8552.6|8548.8|770
1672166700000|2022-12-27 18:45:00|8554.6|8551.8|8554.6|8550.8|8555.6|8551.8|8546.6|8542.8|662
1672167000000|2022-12-27 18:50:00|8553.6|8549.8|8540.6|8536.8|8555.6|8552.3|8538.6|8534.8|2606
1672167300000|2022-12-27 18:55:00|8539.6|8537.8|8534.6|8531.8|8542.6|8539.3|8530.6|8527.3|1067
1672167600000|2022-12-27 19:00:00|8535.6|8532.8|8524.6|8521.8|8548.6|8544.8|8522.6|8518.8|1462
1672167900000|2022-12-27 19:05:00|8525.6|8520.8|8505.6|8501.8|8525.6|8521.8|8477.6|8473.8|2742
1672168200000|2022-12-27 19:10:00|8504.6|8502.8|8505.6|8501.8|8510.6|8506.8|8496.6|8493.8|890
1672168500000|2022-12-27 19:15:00|8504.6|8500.8|8477.6|8473.8|8504.6|8500.8|8473.6|8469.8|1782
1672168800000|2022-12-27 19:20:00|8476.6|8468.8|8437.6|8434.8|8477.6|8471.8|8437.6|8434.3|2265
1672169100000|2022-12-27 19:25:00|8438.6|8432.8|8476.7|8473.9|8478.7|8474.9|8433.6|8429.8|6336
1672169400000|2022-12-27 19:30:00|8477.7|8474.4|8471.7|8468.9|8483.7|8480.9|8470.2|8466.9|1393
1672169700000|2022-12-27 19:35:00|8472.7|8469.9|8470.7|8466.9|8475.7|8471.9|8468.7|8464.9|718
1672170000000|2022-12-27 19:40:00|8469.7|8467.9|8473.7|8469.9|8476.7|8472.9|8466.7|8463.9|428
1672170300000|2022-12-27 19:45:00|8472.7|8470.9|8474.7|8471.9|8482.7|8478.9|8472.7|8468.9|672
1672170600000|2022-12-27 19:50:00|8475.7|8472.9|8478.7|8474.9|8483.7|8479.9|8474.7|8470.9|107
1672170900000|2022-12-27 19:55:00|8477.7|8473.9|8470.7|8466.9|8478.7|8474.9|8467.7|8464.9|401
1672171200000|2022-12-27 20:00:00|8471.7|8467.9|8462.7|8458.9|8471.7|8468.9|8461.7|8457.9|397
1672171500000|2022-12-27 20:05:00|8461.7|8458.4|8458.7|8454.9|8464.7|8460.9|8457.7|8453.9|633
1672171800000|2022-12-27 20:10:00|8458.2|8454.4|8465.7|8461.9|8467.7|8463.9|8456.7|8452.9|125
1672172100000|2022-12-27 20:15:00|8464.7|8460.9|8466.7|8462.9|8468.7|8464.9|8459.7|8456.9|190
1672172400000|2022-12-27 20:20:00|8465.7|8462.4|8474.7|8470.9|8476.7|8473.9|8465.7|8461.9|184
1672172700000|2022-12-27 20:25:00|8473.7|8469.9|8472.7|8468.9|8479.7|8476.9|8471.7|8467.9|604
1672173000000|2022-12-27 20:30:00|8473.7|8469.9|8471.7|8467.9|8473.7|8469.9|8468.7|8464.9|56
1672173300000|2022-12-27 20:35:00|8472.7|8468.9|8476.7|8472.9|8476.7|8473.4|8470.7|8466.9|144
1672173600000|2022-12-27 20:40:00|8475.7|8473.9|8484.7|8481.9|8485.7|8482.9|8475.2|8471.9|188
1672173900000|2022-12-27 20:45:00|8485.7|8480.9|8488.7|8485.9|8489.7|8486.9|8483.7|8479.9|157
1672174200000|2022-12-27 20:50:00|8487.8|8484.9|8484.8|8482|8489.8|8486|8483.8|8480|82
1672174500000|2022-12-27 20:55:00|8485.7|8482.9|8492.8|8489|8494.8|8492|8484.8|8481|215
1672174800000|2022-12-27 21:00:00|8491.8|8488|8494.8|8491|8499.3|8495.5|8490.8|8487|102
1672175100000|2022-12-27 21:05:00|8493.8|8492|8494.8|8491|8496.8|8493|8492.8|8489|29
1672175400000|2022-12-27 21:10:00|8493.8|8490|8494.8|8491|8498.8|8495|8493.8|8490|75
1672175700000|2022-12-27 21:15:00|8493.8|8492|8492.8|8489|8495.8|8492|8492.8|8489|28
1672176000000|2022-12-27 21:20:00|8491.8|8488|8487.3|8483.5|8491.8|8488|8482.8|8479.5|112
1672176300000|2022-12-27 21:25:00|8486.8|8483|8500.8|8497|8501.3|8497.5|8486.8|8483|111
1672176600000|2022-12-27 21:30:00|8501.3|8497.5|8498.8|8495|8504.3|8500.5|8497.8|8494|21
1672176900000|2022-12-27 21:35:00|8499.3|8495.5|8502.8|8499|8503.3|8499.5|8498.8|8494|44
1672177200000|2022-12-27 21:40:00|8501.8|8498|8501.8|8498|8502.8|8499|8500.8|8498|22
1672177500000|2022-12-27 21:45:00|8502.8|8499|8497.8|8494|8504.8|8501|8497.8|8494|113
1672177800000|2022-12-27 21:50:00|8495.8|8492|8501.8|8498|8503.3|8499.5|8494.8|8491|124
1672178100000|2022-12-27 21:55:00|8500.8|8496.5|8505.8|8502|8511.8|8506.5|8499.8|8494|287
1672178400000|2022-12-27 22:00:00|8508.8|8501|8523.8|8516|8524.3|8516.5|8508.8|8501|2
1672178700000|2022-12-27 22:05:00|8525.3|8517.5|8524.3|8516.5|8536.8|8533|8517.3|8509.5|62
1672179000000|2022-12-27 22:10:00|8526.8|8519|8531.8|8524|8536.3|8530.5|8523.8|8516|13
1672179300000|2022-12-27 22:15:00|8532.3|8524.5|8531.8|8524|8532.3|8524.5|8531.8|8524|2
1672179600000|2022-12-27 22:20:00|8531.3|8523.5|8527.8|8520|8531.8|8524|8525.3|8517.5|0
1672180800000|2022-12-27 22:40:00|8527.3|8519.5|8527.3|8519.5|8527.3|8519.5|8524.8|8517|0
1672181100000|2022-12-27 22:45:00|8529.8|8522|8525.3|8517.5|8529.8|8522|8522.3|8514.5|0
1672181400000|2022-12-27 22:50:00|8525.4|8517.6|8525.4|8517.6|8525.4|8517.6|8525.4|8517.6|0
1672181700000|2022-12-27 22:55:00|8523.9|8516.1|8525.4|8517.6|8525.4|8517.6|8523.9|8516.1|7
1672189200000|2022-12-28 01:00:00|8497.4|8493.6|8498.4|8494.6|8506.4|8502.6|8490.9|8487.1|281
1672189500000|2022-12-28 01:05:00|8499.4|8495.6|8504.4|8500.6|8504.9|8501.1|8492.9|8489.1|138
1672189800000|2022-12-28 01:10:00|8503.9|8500.1|8506.9|8503.1|8514.9|8512.1|8502.4|8498.6|218
1672190100000|2022-12-28 01:15:00|8506.4|8502.6|8508.4|8504.6|8516.9|8513.1|8502.4|8498.6|373
1672190400000|2022-12-28 01:20:00|8508.9|8505.1|8505.9|8502.1|8511.9|8508.1|8500.9|8498.1|146
1672190700000|2022-12-28 01:25:00|8504.9|8501.1|8497.9|8494.1|8507.9|8504.1|8495.9|8492.1|72
1672191000000|2022-12-28 01:30:00|8498.9|8495.1|8491.4|8487.6|8498.9|8495.1|8490.9|8487.1|158
1672191300000|2022-12-28 01:35:00|8490.9|8487.1|8480.9|8477.1|8491.9|8488.1|8479.4|8475.6|103
1672191600000|2022-12-28 01:40:00|8479.9|8476.1|8472.9|8469.1|8480.9|8478.1|8469.9|8467.1|87
1672191900000|2022-12-28 01:45:00|8472.4|8468.6|8482.9|8479.1|8483.9|8480.1|8468.9|8465.6|161
1672192200000|2022-12-28 01:50:00|8483.4|8479.6|8486.4|8482.6|8487.9|8484.1|8479.9|8476.1|65
1672192500000|2022-12-28 01:55:00|8486.9|8483.1|8486.9|8483.1|8493.4|8489.6|8485.9|8482.1|57
1672192800000|2022-12-28 02:00:00|8485.9|8482.1|8494.9|8491.1|8495.9|8492.1|8480.9|8477.1|92
1672193100000|2022-12-28 02:05:00|8495.9|8492.1|8493.4|8489.6|8497.9|8493.6|8492.4|8488.6|92
1672193400000|2022-12-28 02:10:00|8492.9|8489.1|8492.9|8489.1|8494.9|8491.1|8490.9|8487.1|22
1672193700000|2022-12-28 02:15:00|8492.4|8488.6|8487.4|8483.6|8492.9|8489.1|8486.9|8483.1|42
1672194000000|2022-12-28 02:20:00|8486.9|8483.1|8488.9|8485.1|8490.9|8488.1|8486.4|8482.6|33
1672194300000|2022-12-28 02:25:00|8489.9|8486.1|8486.9|8483.1|8489.9|8486.1|8485.4|8481.6|23
1672194600000|2022-12-28 02:30:00|8487.4|8483.6|8493.9|8490.1|8503.9|8500.1|8486.9|8483.1|295
1672194900000|2022-12-28 02:35:00|8494.4|8490.6|8502.9|8499.1|8505.9|8502.1|8494.4|8490.6|91
1672195200000|2022-12-28 02:40:00|8503.4|8499.6|8497.9|8494.1|8503.9|8500.1|8489.9|8486.1|248
1672195500000|2022-12-28 02:45:00|8498.4|8494.6|8496.4|8492.6|8499.4|8495.6|8489.9|8487.1|59
1672195800000|2022-12-28 02:50:00|8495.4|8491.6|8490.9|8487.1|8499.4|8495.6|8490.9|8487.1|29
1672196100000|2022-12-28 02:55:00|8489.9|8486.1|8485.9|8482.1|8493.4|8489.6|8482.4|8478.1|51
1672196400000|2022-12-28 03:00:00|8485.4|8481.6|8485.9|8482.1|8486.9|8483.1|8480.9|8477.1|23
1672196700000|2022-12-28 03:05:00|8484.9|8481.1|8474.9|8471.1|8484.9|8481.1|8473.9|8471.1|47
1672197000000|2022-12-28 03:10:00|8475.4|8471.6|8484.9|8481.1|8485.4|8481.6|8474.9|8471.1|41
1672197300000|2022-12-28 03:15:00|8483.9|8480.1|8484.4|8480.6|8486.9|8483.1|8481.9|8478.1|47
1672197600000|2022-12-28 03:20:00|8484.9|8481.1|8494.9|8491.1|8496.9|8493.1|8484.9|8481.1|84
1672197900000|2022-12-28 03:25:00|8493.9|8489.6|8492.9|8489.1|8494.9|8492.1|8490.9|8487.6|118
1672198200000|2022-12-28 03:30:00|8491.9|8488.1|8492.9|8489.1|8493.4|8489.6|8488.9|8485.6|59
1672198500000|2022-12-28 03:35:00|8491.9|8488.1|8489.9|8487.1|8493.9|8490.1|8489.9|8487.1|12
1672198800000|2022-12-28 03:40:00|8488.9|8486.1|8489.9|8486.1|8491.4|8487.6|8487.9|8484.6|84
1672199100000|2022-12-28 03:45:00|8490.4|8486.6|8485.4|8481.6|8491.9|8488.1|8484.9|8481.1|10
1672199400000|2022-12-28 03:50:00|8485.9|8482.1|8489.4|8485.6|8489.4|8485.6|8484.9|8482.1|35
1672199700000|2022-12-28 03:55:00|8489.9|8486.1|8489.4|8485.6|8492.4|8489.1|8488.9|8484.1|24
1672200000000|2022-12-28 04:00:00|8488.4|8484.6|8491.9|8489.1|8493.4|8490.1|8488.4|8484.6|9
1672200300000|2022-12-28 04:05:00|8491.4|8488.1|8487.9|8484.1|8493.4|8489.6|8487.4|8483.6|66
1672200600000|2022-12-28 04:10:00|8488.4|8484.6|8486.4|8482.6|8488.9|8485.1|8484.9|8481.1|6
1672200900000|2022-12-28 04:15:00|8485.9|8482.1|8485.9|8482.1|8487.9|8485.1|8484.9|8481.1|65
1672201200000|2022-12-28 04:20:00|8484.9|8481.1|8485.4|8481.6|8486.9|8483.1|8483.9|8480.1|29
1672201500000|2022-12-28 04:25:00|8484.9|8481.1|8489.8|8486|8490.9|8487.1|8484.9|8481.1|152
1672201800000|2022-12-28 04:30:00|8490.8|8487|8487.9|8484.1|8492.9|8490|8487.4|8483.1|146
1672202100000|2022-12-28 04:35:00|8487.4|8483.6|8485.9|8482.1|8487.9|8484.1|8485.9|8482.1|7
1672202400000|2022-12-28 04:40:00|8486.3|8482.5|8487.3|8483.5|8489.3|8485.5|8484.9|8481.1|4
1672202700000|2022-12-28 04:45:00|8487.8|8484|8490.3|8486.5|8491.3|8487.5|8486.8|8483.1|16
1672203000000|2022-12-28 04:50:00|8490.4|8486.6|8491.8|8488|8491.8|8489|8487.3|8483.5|76
1672203300000|2022-12-28 04:55:00|8492.8|8489|8485.9|8482.1|8494.8|8491|8485.8|8482|234
1672203600000|2022-12-28 05:00:00|8485.8|8482|8485.3|8481.5|8486.3|8483|8482.8|8479|43
1672203900000|2022-12-28 05:05:00|8485.8|8482|8483.8|8480|8485.8|8482|8481.8|8478|26
1672204200000|2022-12-28 05:10:00|8484.3|8480.5|8485.8|8483|8486.8|8483|8483.3|8479.5|102
1672204500000|2022-12-28 05:15:00|8485.3|8481.5|8482.8|8479|8485.8|8482|8481.8|8478|9
1672204800000|2022-12-28 05:20:00|8482.3|8478.5|8483.3|8479.5|8484.3|8480.5|8480.8|8477|34
1672205100000|2022-12-28 05:25:00|8483.8|8480|8486.8|8483|8488.8|8485|8482.8|8479|140
1672205400000|2022-12-28 05:30:00|8485.8|8482|8471.8|8468|8486.8|8483|8470.8|8468|145
1672205700000|2022-12-28 05:35:00|8470.8|8467.5|8472.3|8468.5|8474.8|8471|8469.8|8466|559
1672206000000|2022-12-28 05:40:00|8473.3|8469.5|8466.8|8463|8475.3|8471.5|8462.8|8459|144
1672206300000|2022-12-28 05:45:00|8466.3|8462.5|8462.8|8460|8467.8|8463.5|8462.8|8459.5|56
1672206600000|2022-12-28 05:50:00|8464.3|8460.5|8467.8|8465|8470.3|8466.5|8455.8|8452.5|264
1672206900000|2022-12-28 05:55:00|8466.8|8463|8461.8|8458|8468.3|8465|8455.8|8452|214
1672207200000|2022-12-28 06:00:00|8461.3|8457.5|8454.3|8450.5|8463.8|8458.5|8449.8|8445.1|687
1672207500000|2022-12-28 06:05:00|8454.8|8451|8443.4|8439.6|8456.3|8452.5|8442.4|8438.6|478
1672207800000|2022-12-28 06:10:00|8442.9|8439.1|8448.9|8445.1|8450.4|8446.6|8442.4|8438.6|142
1672208100000|2022-12-28 06:15:00|8448.8|8445|8450.3|8446.5|8451.3|8448|8443.9|8440.1|283
1672208400000|2022-12-28 06:20:00|8449.8|8447|8459.8|8456|8461.3|8457.5|8448.8|8445.1|187
1672208700000|2022-12-28 06:25:00|8458.3|8454.5|8460.3|8456.5|8464.8|8461|8457.4|8453.6|217
1672209000000|2022-12-28 06:30:00|8460.8|8457|8451.4|8447.6|8460.8|8457|8449.9|8446.1|342
1672209300000|2022-12-28 06:35:00|8450.9|8447.1|8452.9|8449.1|8455.9|8452.1|8450.4|8446.6|75
1672209600000|2022-12-28 06:40:00|8453.4|8449.6|8455.9|8452.1|8460.4|8456.1|8452.9|8449.1|287
1672209900000|2022-12-28 06:45:00|8457.8|8453.1|8456.9|8453.1|8460.9|8457.1|8455.9|8452.1|475
1672210200000|2022-12-28 06:50:00|8457.4|8453.6|8451.8|8448|8457.9|8454.1|8451.4|8447.6|384
1672210500000|2022-12-28 06:55:00|8451.3|8447.5|8450.3|8446.5|8454.8|8451|8448.3|8444.1|312
1672210800000|2022-12-28 07:00:00|8450.8|8447|8447.4|8443.6|8460.8|8457|8444.4|8440.6|545
1672211100000|2022-12-28 07:05:00|8447.9|8444.1|8430.9|8428.1|8447.9|8444.1|8427.9|8425.1|380
1672211400000|2022-12-28 07:10:00|8431.9|8427.1|8436.9|8433.1|8439.8|8436|8425.4|8422.1|186
1672211700000|2022-12-28 07:15:00|8437.9|8434.1|8445.8|8443|8450.8|8447|8435.9|8432.1|546
1672212000000|2022-12-28 07:20:00|8446.8|8442|8443.8|8441|8452.8|8450|8440.8|8437|734
1672212300000|2022-12-28 07:25:00|8442.8|8440|8444.8|8441|8453.3|8450|8440.8|8437|227
1672212600000|2022-12-28 07:30:00|8445.8|8442|8441.8|8439|8446.3|8443|8437.8|8434|253
1672212900000|2022-12-28 07:35:00|8442.8|8440|8440.4|8436.6|8446.8|8443|8433.8|8430|866
1672213200000|2022-12-28 07:40:00|8439.9|8436.1|8442.8|8439|8445.3|8442|8436.8|8433.1|406
1672213500000|2022-12-28 07:45:00|8443.8|8440|8443.8|8440|8449.3|8445.5|8441.8|8439|825
1672213800000|2022-12-28 07:50:00|8443.3|8439.5|8438.8|8436|8450.8|8448|8437.8|8434|481
1672214100000|2022-12-28 07:55:00|8437.8|8435|8436.8|8434|8444.8|8441|8432.8|8430|494
1672214400000|2022-12-28 08:00:00|8437.8|8435|8436.8|8433|8442.8|8439|8427.8|8424|1112
1672214700000|2022-12-28 08:05:00|8435.8|8434|8436.8|8434|8446.8|8444|8428.8|8425|455
1672215000000|2022-12-28 08:10:00|8437.8|8435|8416.8|8413|8441.8|8438|8415.8|8412|1891
1672215300000|2022-12-28 08:15:00|8417.8|8414|8420.8|8417|8430.8|8428|8412.8|8409|957
1672215600000|2022-12-28 08:20:00|8421.8|8419|8421.8|8418|8429.8|8427|8414.3|8410.5|822
1672215900000|2022-12-28 08:25:00|8422.3|8419|8406.3|8402.5|8431.3|8428|8405.3|8401.5|3291
1672216200000|2022-12-28 08:30:00|8405.3|8401.5|8410.8|8408|8417.8|8415|8404.8|8401|2647
1672216500000|2022-12-28 08:35:00|8409.8|8407|8386.8|8384|8409.8|8407|8367.8|8364.5|2154
1672216800000|2022-12-28 08:40:00|8387.8|8382|8391.8|8388|8403.8|8401|8383.8|8381|1186
1672217100000|2022-12-28 08:45:00|8392.8|8389|8400.8|8397|8402.8|8399|8389.8|8387|464
1672217400000|2022-12-28 08:50:00|8401.8|8398|8395.8|8392|8405.8|8402|8392.8|8389.5|439
1672217700000|2022-12-28 08:55:00|8394.8|8393|8398.8|8396|8398.8|8396|8390.8|8387|210
1672218000000|2022-12-28 09:00:00|8403.8|8400|8410.8|8407|8411.8|8408|8401.8|8398|615
1672218300000|2022-12-28 09:05:00|8409.8|8406|8406.8|8403|8412.8|8410|8405.8|8402|509
1672218600000|2022-12-28 09:10:00|8405.8|8402|8410.8|8408|8417.8|8415|8400.8|8397|514
1672218900000|2022-12-28 09:15:00|8411.8|8409|8420.8|8417|8429.3|8426|8411.8|8408.5|790
1672219200000|2022-12-28 09:20:00|8419.8|8416|8415.8|8412|8420.8|8417|8400.8|8397|972
1672219500000|2022-12-28 09:25:00|8416.8|8413|8422.7|8418.9|8422.7|8419|8412.8|8409|311
1672219800000|2022-12-28 09:30:00|8422.8|8419|8428.8|8426|8432.3|8429|8415.8|8413|1088
1672220100000|2022-12-28 09:35:00|8430.7|8426.9|8428.8|8425|8437.7|8433.9|8422.8|8420|563
1672220400000|2022-12-28 09:40:00|8429.7|8425.9|8437.7|8434.9|8441.7|8438.9|8428.7|8425.9|822
1672220700000|2022-12-28 09:45:00|8438.7|8433.9|8444.7|8441.9|8447.7|8443.9|8436.7|8432.9|670
1672221000000|2022-12-28 09:50:00|8443.7|8440.9|8451.7|8448.9|8452.7|8448.9|8441.7|8438.9|327
1672221300000|2022-12-28 09:55:00|8450.7|8447.9|8448.7|8445.9|8451.7|8447.9|8438.7|8434.9|187
1672221600000|2022-12-28 10:00:00|8447.8|8444|8439.7|8435.9|8449.7|8445.9|8439.7|8435.9|406
1672221900000|2022-12-28 10:05:00|8440.7|8436.9|8429.8|8427|8443.7|8440.9|8418.8|8416|1036
1672222200000|2022-12-28 10:10:00|8430.8|8424.5|8453.7|8449.9|8457.7|8453.9|8427.8|8424|388
1672222500000|2022-12-28 10:15:00|8454.7|8450.9|8455.7|8451.9|8457.7|8454.9|8449.7|8445.9|871
1672222800000|2022-12-28 10:20:00|8456.7|8452.9|8461.7|8457.9|8465.7|8462.9|8453.7|8449.9|735
1672223100000|2022-12-28 10:25:00|8460.7|8458.9|8452.7|8449.9|8461.7|8458.9|8450.7|8446.9|836
1672223400000|2022-12-28 10:30:00|8451.7|8448.9|8433.7|8429.9|8460.7|8457.9|8433.7|8429.9|1123
1672223700000|2022-12-28 10:35:00|8432.7|8428.9|8435.7|8431.9|8439.7|8435.9|8426.7|8422.9|471
1672224000000|2022-12-28 10:40:00|8433.7|8429.9|8433.7|8429.9|8438.7|8435.9|8432.7|8428.9|481
1672224300000|2022-12-28 10:45:00|8434.7|8430.9|8424.7|8421.9|8439.7|8435.9|8422.7|8418.9|414
1672224600000|2022-12-28 10:50:00|8425.7|8422.9|8422.7|8418.9|8429.7|8426.9|8417.7|8413.9|191
1672224900000|2022-12-28 10:55:00|8421.7|8417.9|8407.7|8403.9|8425.7|8422.9|8404.7|8401.9|642
1672225200000|2022-12-28 11:00:00|8406.7|8402.9|8424.7|8420.9|8426.2|8422.4|8406.7|8402.9|589
1672225500000|2022-12-28 11:05:00|8425.7|8421.9|8416.7|8412.9|8429.7|8425.9|8416.2|8412.4|391
1672225800000|2022-12-28 11:10:00|8416.2|8413.9|8399.7|8396.9|8418.7|8414.9|8398.7|8394.9|996
1672226100000|2022-12-28 11:15:00|8400.7|8395.9|8404.7|8400.9|8409.7|8405.9|8393.2|8389.9|903
1672226400000|2022-12-28 11:20:00|8405.7|8401.9|8421.7|8417.9|8421.7|8417.9|8402.7|8399.9|399
1672226700000|2022-12-28 11:25:00|8422.7|8418.9|8428.7|8424.9|8431.7|8427.9|8418.7|8415.9|722
1672227000000|2022-12-28 11:30:00|8430.7|8426.9|8437.7|8433.9|8438.7|8435.9|8429.7|8426.9|384
1672227300000|2022-12-28 11:35:00|8436.7|8434.9|8433.7|8429.9|8444.7|8440.9|8432.7|8428.9|293
1672227600000|2022-12-28 11:40:00|8434.7|8430.9|8449.7|8445.9|8449.7|8446.9|8433.7|8429.9|461
1672227900000|2022-12-28 11:45:00|8450.7|8446.9|8465.7|8461.9|8468.7|8465.9|8450.7|8446.9|369
1672228200000|2022-12-28 11:50:00|8464.7|8460.9|8452.7|8448.9|8465.7|8462.9|8451.7|8447.9|204
1672228500000|2022-12-28 11:55:00|8453.7|8449.9|8457.7|8453.9|8463.7|8460.9|8450.7|8447.9|294
1672228800000|2022-12-28 12:00:00|8458.7|8454.9|8450.7|8446.9|8458.7|8455.4|8446.7|8442.9|1100
1672229100000|2022-12-28 12:05:00|8449.7|8445.9|8449.7|8445.9|8456.7|8452.9|8447.7|8444.9|196
1672229400000|2022-12-28 12:10:00|8448.7|8444.9|8443.7|8440.9|8449.7|8445.9|8439.7|8435.9|169
1672229700000|2022-12-28 12:15:00|8444.7|8441.9|8448.7|8444.9|8456.7|8452.9|8444.2|8440.4|277
1672230000000|2022-12-28 12:20:00|8447.7|8443.9|8467.7|8463.9|8469.7|8465.9|8445.7|8441.9|397
1672230300000|2022-12-28 12:25:00|8468.7|8464.9|8469.2|8465.4|8469.7|8466.9|8462.7|8458.9|226
1672230600000|2022-12-28 12:30:00|8469.7|8465.9|8467.7|8463.9|8469.7|8466.9|8464.7|8460.9|266
1672230900000|2022-12-28 12:35:00|8468.7|8464.9|8462.7|8458.9|8469.7|8466.9|8460.7|8456.9|378
1672231200000|2022-12-28 12:40:00|8463.7|8459.9|8442.7|8439.9|8463.7|8459.9|8442.7|8438.9|908
1672231500000|2022-12-28 12:45:00|8441.7|8438.9|8447.7|8443.9|8450.7|8446.9|8438.7|8435.9|848
1672231800000|2022-12-28 12:50:00|8446.7|8442.9|8443.7|8439.9|8448.7|8444.9|8442.7|8438.9|126
1672232100000|2022-12-28 12:55:00|8444.7|8440.9|8456.7|8452.9|8460.7|8456.9|8444.7|8440.9|687
1672232400000|2022-12-28 13:00:00|8455.7|8451.9|8451.7|8447.9|8456.7|8452.9|8441.7|8437.9|794
1672232700000|2022-12-28 13:05:00|8450.7|8446.9|8442.2|8438.4|8460.7|8457.9|8441.7|8437.9|422
1672233000000|2022-12-28 13:10:00|8441.7|8437.9|8438.7|8434.9|8446.7|8442.9|8433.7|8430.9|409
1672233300000|2022-12-28 13:15:00|8437.7|8434.4|8446.7|8442.9|8451.7|8447.9|8433.7|8430.9|519
1672233600000|2022-12-28 13:20:00|8445.7|8441.9|8442.7|8439.9|8454.7|8450.9|8440.7|8437.9|398
1672233900000|2022-12-28 13:25:00|8443.7|8438.9|8433.7|8429.9|8446.2|8442.9|8431.7|8428.9|767
1672234200000|2022-12-28 13:30:00|8434.7|8430.9|8437.7|8433.9|8444.7|8440.9|8432.7|8428.9|626
1672234500000|2022-12-28 13:35:00|8438.7|8434.9|8430.7|8426.9|8442.7|8438.9|8420.7|8417.9|477
1672234800000|2022-12-28 13:40:00|8429.7|8427.9|8416.7|8412.9|8429.7|8427.9|8411.7|8407.9|728
1672235100000|2022-12-28 13:45:00|8415.7|8411.9|8415.7|8411.9|8424.7|8420.9|8410.7|8406.9|437
1672235400000|2022-12-28 13:50:00|8414.7|8412.9|8419.7|8415.9|8419.7|8415.9|8407.7|8403.9|447
1672235700000|2022-12-28 13:55:00|8419.2|8415.4|8406.7|8402.9|8419.7|8415.9|8404.2|8400.9|1371
1672236000000|2022-12-28 14:00:00|8407.7|8403.9|8471.7|8467.9|8480.7|8477.9|8397.7|8393.9|2626
1672236300000|2022-12-28 14:05:00|8472.7|8468.9|8462.2|8458.4|8474.7|8470.9|8455.7|8452.9|1934
1672236600000|2022-12-28 14:10:00|8462.7|8458.9|8444.7|8441.9|8462.7|8458.9|8433.7|8430.9|1641
1672236900000|2022-12-28 14:15:00|8445.7|8442.9|8464.7|8460.9|8468.7|8464.9|8438.7|8435.9|908
1672237200000|2022-12-28 14:20:00|8465.7|8461.9|8466.7|8463.9|8484.7|8481.9|8460.7|8457.9|984
1672237500000|2022-12-28 14:25:00|8467.7|8464.9|8458.7|8454.9|8472.7|8468.9|8456.7|8453.9|658
1672237800000|2022-12-28 14:30:00|8457.7|8455.9|8431.7|8428.9|8458.7|8455.9|8428.7|8424.9|1312
1672238100000|2022-12-28 14:35:00|8432.7|8429.9|8409.7|8405.9|8445.7|8441.9|8403.7|8400|2114
1672238400000|2022-12-28 14:40:00|8408.7|8404.9|8385.7|8382.9|8420.7|8416.9|8383.7|8380.9|1410
1672238700000|2022-12-28 14:45:00|8386.7|8383.9|8374.8|8371|8391.7|8387.9|8355.8|8353|2478
1672239000000|2022-12-28 14:50:00|8374.7|8370.9|8344.8|8341|8374.8|8371.9|8335.8|8332|2790
1672239300000|2022-12-28 14:55:00|8345.2|8341.4|8322.7|8318.9|8345.2|8342|8295.8|8293|4212
1672239600000|2022-12-28 15:00:00|8321.7|8317.9|8323.8|8320|8337.7|8333.9|8309.7|8306.9|1763
1672239900000|2022-12-28 15:05:00|8322.8|8319.9|8334.8|8331|8339.8|8337|8302.8|8300|1325
1672240200000|2022-12-28 15:10:00|8335.3|8331.5|8307.8|8304|8338.7|8334.9|8305.8|8302|1660
1672240500000|2022-12-28 15:15:00|8306.8|8303|8279.8|8276|8306.8|8303|8272.8|8269|2937
1672240800000|2022-12-28 15:20:00|8278.8|8275|8285.8|8282|8296.8|8294|8260.8|8258|2822
1672241100000|2022-12-28 15:25:00|8284.8|8283|8281.8|8278|8288.8|8285.5|8267.8|8264|1430
1672241400000|2022-12-28 15:30:00|8280.8|8277|8286.8|8283|8304.8|8301|8267.8|8264|2327
1672241700000|2022-12-28 15:35:00|8285.8|8281|8294.8|8291|8298.8|8295|8278.8|8276|1507
1672242000000|2022-12-28 15:40:00|8293.8|8289|8275.8|8273|8293.8|8289|8269.8|8267|2761
1672242300000|2022-12-28 15:45:00|8274.8|8272|8286.8|8283|8301.3|8297.5|8257.8|8255|1942
1672242600000|2022-12-28 15:50:00|8286.3|8284|8268.8|8265|8286.8|8284|8265.8|8262|1032
1672242900000|2022-12-28 15:55:00|8269.8|8266|8280.8|8277|8283.8|8281|8263.8|8258.5|1563
1672243200000|2022-12-28 16:00:00|8278.8|8275|8291.8|8288|8296.2|8292.4|8265.8|8263|1400
1672243500000|2022-12-28 16:05:00|8290.8|8287|8260.8|8257|8290.8|8287|8253.8|8250|3015
1672243800000|2022-12-28 16:10:00|8261.8|8258|8271.8|8268|8282.8|8279|8256.8|8254|1384
1672244100000|2022-12-28 16:15:00|8272.8|8269|8291.8|8289|8298.8|8295|8253.8|8250|2077
1672244400000|2022-12-28 16:20:00|8290.8|8288|8303.8|8300|8313.8|8311|8290.8|8287|1585
1672244700000|2022-12-28 16:25:00|8304.7|8300.9|8295.7|8291.9|8322.7|8318.9|8291.7|8288.9|5604
1672245000000|2022-12-28 16:30:00|8292.2|8288.4|8331.7|8328.9|8336.7|8333.4|8288.7|8284.9|3489
1672245300000|2022-12-28 16:35:00|8332.7|8329.9|8342.7|8338.9|8350.7|8346.9|8325.7|8322.9|1693
1672245600000|2022-12-28 16:40:00|8343.7|8339.9|8320.7|8316.9|8345.7|8341.9|8313.7|8309.9|1370
1672245900000|2022-12-28 16:45:00|8319.2|8315.4|8322.7|8318.9|8325.7|8321.9|8311.7|8308.9|943
1672246200000|2022-12-28 16:50:00|8323.2|8319.4|8321.7|8317.9|8329.7|8326.9|8314.7|8311.9|666
1672246500000|2022-12-28 16:55:00|8320.7|8316.9|8317.7|8314.9|8326.7|8322.9|8310.7|8307.9|1088
1672246800000|2022-12-28 17:00:00|8318.7|8315.9|8301.7|8297.9|8320.7|8316.9|8293.7|8290|938
1672247100000|2022-12-28 17:05:00|8300.7|8296.9|8318.7|8314.9|8320.8|8317.9|8292.7|8289.9|879
1672247400000|2022-12-28 17:10:00|8316.7|8313.9|8310.7|8306.9|8321.7|8317.9|8309.7|8305.9|918
1672247700000|2022-12-28 17:15:00|8311.7|8307.9|8299.7|8295.9|8313.7|8309.9|8294.7|8291|661
1672248000000|2022-12-28 17:20:00|8297.7|8294.9|8308.7|8304.9|8313.7|8309.9|8293.7|8290.9|455
1672248300000|2022-12-28 17:25:00|8307.7|8303.9|8319.7|8315.9|8329.2|8325.4|8306.7|8302.9|713
1672248600000|2022-12-28 17:30:00|8320.2|8316.4|8317.7|8313.9|8320.7|8316.9|8307.7|8303.9|774
1672248900000|2022-12-28 17:35:00|8316.7|8312.9|8329.7|8325.9|8332.7|8328.9|8314.7|8311.9|804
1672249200000|2022-12-28 17:40:00|8330.7|8326.9|8322.7|8318.9|8330.7|8326.9|8315.7|8311.9|429
1672249500000|2022-12-28 17:45:00|8321.8|8319|8332.7|8328.9|8334.7|8331.9|8321.8|8319|278
1672249800000|2022-12-28 17:50:00|8331.7|8329.9|8353.7|8349.9|8353.7|8349.9|8331.7|8328.4|791
1672250100000|2022-12-28 17:55:00|8354.7|8350.9|8339.7|8335.9|8354.7|8350.9|8335.8|8332.9|499
1672250400000|2022-12-28 18:00:00|8339.8|8336|8347.8|8344|8350.8|8347|8339.8|8336|363
1672250700000|2022-12-28 18:05:00|8347.7|8345|8345.7|8341.9|8351.8|8349|8343.7|8340|331
1672251000000|2022-12-28 18:10:00|8345.8|8342|8355.8|8352|8366.7|8363.9|8343.8|8341|1035
1672251300000|2022-12-28 18:15:00|8356.7|8353.9|8350.8|8348|8362.7|8359|8344.8|8341|787
1672251600000|2022-12-28 18:20:00|8349.8|8347|8331.8|8328|8350.8|8347|8328.8|8326|562
1672251900000|2022-12-28 18:25:00|8330.8|8327|8323.8|8321|8335.8|8333|8322.8|8320|733
1672252200000|2022-12-28 18:30:00|8322.8|8320|8326.8|8324|8329.8|8326|8317.8|8315|541
1672252500000|2022-12-28 18:35:00|8325.8|8323|8324.8|8322|8333.7|8330|8322.8|8320|734
1672252800000|2022-12-28 18:40:00|8325.7|8321.9|8308.8|8306|8328.8|8326|8308.8|8305|665
1672253100000|2022-12-28 18:45:00|8309.7|8305|8332.7|8328.9|8342.7|8338.9|8307.8|8304|766
1672253400000|2022-12-28 18:50:00|8331.7|8327.9|8322.8|8319|8336.7|8332.9|8319.7|8315.9|1768
1672253700000|2022-12-28 18:55:00|8322.7|8318.9|8327.7|8323.9|8335.7|8331.9|8314.8|8311.9|1145
1672254000000|2022-12-28 19:00:00|8327.8|8324|8326.7|8322.9|8333.7|8329.9|8322.7|8319|747
1672254300000|2022-12-28 19:05:00|8327.7|8323.9|8336.8|8333|8342.7|8338.9|8324.7|8321|707
1672254600000|2022-12-28 19:10:00|8336.7|8332.9|8332.7|8329.9|8344.7|8340.9|8329.7|8325.9|1344
1672254900000|2022-12-28 19:15:00|8334.7|8330.9|8347.7|8343.9|8349.7|8346|8326.7|8323|943
1672255200000|2022-12-28 19:20:00|8347.8|8344.9|8370.7|8366.9|8371.8|8368|8345.8|8342|2550
1672255500000|2022-12-28 19:25:00|8370.8|8367|8399.7|8396.9|8409.7|8405.9|8370.3|8366.5|7667
1672255800000|2022-12-28 19:30:00|8399.8|8396|8392.7|8388.9|8411.8|8408.9|8389.8|8387|1671
1672256100000|2022-12-28 19:35:00|8391.8|8388|8400.7|8397.9|8402.7|8398.9|8388.8|8386|564
1672256400000|2022-12-28 19:40:00|8401.7|8396.9|8395.7|8391.9|8406.7|8402.9|8392.7|8389|485
1672256700000|2022-12-28 19:45:00|8395.8|8392|8394.7|8390.9|8398.7|8394.9|8393.2|8389.4|271
1672257000000|2022-12-28 19:50:00|8393.8|8391|8394.8|8391|8398.7|8394.9|8391.7|8388.9|128
1672257300000|2022-12-28 19:55:00|8394.7|8391.9|8391.8|8388|8396.7|8393|8388.7|8385|148
1672257600000|2022-12-28 20:00:00|8391.7|8387.9|8379.7|8376.9|8391.8|8388|8379.7|8376|179
1672257900000|2022-12-28 20:05:00|8380.7|8377|8379.8|8376|8383.2|8379.4|8373.8|8370|158
1672258200000|2022-12-28 20:10:00|8380.8|8377|8367.8|8364|8381.8|8378|8365.3|8361.5|197
1672258500000|2022-12-28 20:15:00|8368.8|8365|8380.8|8377|8382.8|8380|8368.8|8365|108
1672258800000|2022-12-28 20:20:00|8381.7|8378.9|8381.8|8378|8384.8|8381|8379.8|8376|288
1672259100000|2022-12-28 20:25:00|8380.8|8377|8376.8|8374|8380.8|8377|8373.8|8370.9|222
1672259400000|2022-12-28 20:30:00|8376.7|8372.9|8377.8|8374|8379.8|8376|8372.8|8369|118
1672259700000|2022-12-28 20:35:00|8378.8|8375|8376.8|8373|8380.8|8377|8370.8|8367.5|258
1672260000000|2022-12-28 20:40:00|8377.7|8373.9|8374.7|8370.9|8378.8|8375|8372.8|8369|25
1672260300000|2022-12-28 20:45:00|8374.8|8371|8363.8|8360|8374.8|8371|8362.8|8359|121
1672260600000|2022-12-28 20:50:00|8364.7|8360.9|8362.8|8360|8367.8|8364|8361.8|8358.9|47
1672260900000|2022-12-28 20:55:00|8364.8|8361|8366.2|8362.4|8367.8|8364|8363.8|8360|148
1672261200000|2022-12-28 21:00:00|8366.7|8362.9|8365.7|8361.9|8369.8|8366|8364.8|8361.9|91
1672261500000|2022-12-28 21:05:00|8365.8|8362|8366.8|8363|8367.3|8364|8363.7|8360|106
1672261800000|2022-12-28 21:10:00|8367.3|8363.5|8365.8|8362|8368.7|8365|8365.8|8362|22
1672262100000|2022-12-28 21:15:00|8365.7|8361.9|8370.8|8367|8371.8|8368|8364.8|8361.9|122
1672262400000|2022-12-28 21:20:00|8371.7|8367.9|8368.7|8364.9|8372.2|8368.4|8367.8|8364.9|40
1672262700000|2022-12-28 21:25:00|8367.8|8365|8376.3|8372.5|8377.8|8373.4|8365.3|8361.5|140
1672263000000|2022-12-28 21:30:00|8378.7|8370.9|8377.8|8375|8379.8|8375|8373.3|8366|54
1672263300000|2022-12-28 21:35:00|8379.3|8375.5|8379.8|8376|8379.8|8376|8373.3|8369.5|26
1672263600000|2022-12-28 21:40:00|8379.7|8375.9|8382.2|8378.4|8386.3|8382.5|8378.8|8375.9|145
1672263900000|2022-12-28 21:45:00|8382.3|8378.5|8379.3|8375.5|8382.8|8379|8376.3|8372.5|22
1672264200000|2022-12-28 21:50:00|8377.3|8373.5|8376.3|8372.5|8380.8|8375|8375.3|8370|27
1672264500000|2022-12-28 21:55:00|8376.7|8372.9|8384.7|8380.9|8387.8|8385|8376.7|8372.9|60
1672264800000|2022-12-28 22:00:00|8384.8|8381|8388.7|8384.9|8389.3|8385.5|8384.3|8380.5|3
1672265100000|2022-12-28 22:05:00|8385.2|8381.4|8382.7|8378.9|8385.2|8381.4|8381.7|8378.4|4
1672265400000|2022-12-28 22:10:00|8381.7|8376.9|8380.7|8376.9|8382.7|8376.9|8380.7|8376.9|2
1672265700000|2022-12-28 22:15:00|8379.3|8375.5|8374.7|8370.9|8379.3|8375.5|8374.7|8370.9|2
1672266000000|2022-12-28 22:20:00|8375.2|8371.4|8368.7|8364.9|8375.2|8371.4|8366.7|8363.9|45
1672266300000|2022-12-28 22:25:00|8368.2|8364.4|8367.7|8363.9|8368.2|8364.4|8367.7|8363.9|2
1672266600000|2022-12-28 22:30:00|8368.2|8364.4|8367.7|8363.9|8368.2|8364.4|8367.7|8363.9|0
1672267200000|2022-12-28 22:40:00|||||||||11
1672267500000|2022-12-28 22:45:00|8367.2|8363.4|8367.2|8363.4|8368.8|8363.9|8367.2|8360.9|98
1672267800000|2022-12-28 22:50:00|8367.7|8363.9|8367.7|8363.9|8367.7|8363.9|8367.7|8363.9|0
1672268100000|2022-12-28 22:55:00|8377.2|8364.9|8377.7|8369.9|8377.7|8369.9|8364.8|8362|24
1672275600000|2022-12-29 01:00:00|8361.2|8357.4|8353.8|8350|8363.7|8359.9|8340.8|8337|330
1672275900000|2022-12-29 01:05:00|8355.2|8351.4|8361.2|8357.4|8361.2|8357.4|8342.3|8338.5|166
1672276200000|2022-12-29 01:10:00|8361.7|8357.9|8360.7|8356.9|8361.8|8358|8348.8|8345|97
1672276500000|2022-12-29 01:15:00|8360.2|8356.4|8352.3|8348.5|8362.2|8358.4|8350.7|8346.9|46
1672276800000|2022-12-29 01:20:00|8351.3|8347.5|8339.7|8335.9|8351.7|8347.9|8337.7|8333.9|90
1672277100000|2022-12-29 01:25:00|8340.7|8336.9|8345.7|8341.9|8347.7|8343.9|8336.7|8332.9|102
1672277400000|2022-12-29 01:30:00|8345.2|8341.4|8354.2|8350.4|8354.7|8350.9|8344.7|8339.9|27
1672277700000|2022-12-29 01:35:00|8354.7|8350.9|8350.7|8346.9|8360.7|8357.9|8349.7|8345.9|49
1672278000000|2022-12-29 01:40:00|8349.7|8345.9|8343.7|8339.9|8351.7|8348.9|8339.7|8335.9|49
1672278300000|2022-12-29 01:45:00|8342.3|8338.5|8339.2|8335.4|8353.7|8347.9|8338.7|8334.9|67
1672278600000|2022-12-29 01:50:00|8338.7|8334.9|8330.7|8326.9|8344.7|8340.9|8330.7|8326.9|53
1672278900000|2022-12-29 01:55:00|8329.7|8325.9|8340.7|8336.9|8344.7|8340.9|8329.7|8325.9|101
1672279200000|2022-12-29 02:00:00|8339.7|8333.9|8343.3|8339.5|8347.2|8343.4|8335.7|8331.9|56
1672279500000|2022-12-29 02:05:00|8343.2|8339.4|8340.7|8336.9|8346.7|8343.9|8338.2|8334.4|31
1672279800000|2022-12-29 02:10:00|8338.7|8334.9|8340.7|8336.9|8342.2|8338.4|8333.7|8329.9|69
1672280100000|2022-12-29 02:15:00|8340.2|8336.4|8342.7|8338.9|8350.2|8346.4|8340.2|8336.4|71
1672280400000|2022-12-29 02:20:00|8343.2|8339.4|8346.2|8342.4|8352.7|8347.9|8343.2|8339.4|15
1672280700000|2022-12-29 02:25:00|8344.8|8341|8350.2|8346.4|8353.7|8349.9|8342.7|8338.9|44
1672281000000|2022-12-29 02:30:00|8349.7|8345.9|8346.2|8342.4|8351.7|8346.4|8345.7|8340.9|48
1672281300000|2022-12-29 02:35:00|8345.7|8341.9|8339.7|8335.9|8348.7|8344.9|8337.7|8333.9|67
1672281600000|2022-12-29 02:40:00|8339.2|8335.4|8343.7|8339.9|8344.7|8340.9|8339.2|8335.4|134
1672281900000|2022-12-29 02:45:00|8344.7|8340.9|8343.7|8339.9|8351.7|8348.9|8342.8|8337.9|45
1672282200000|2022-12-29 02:50:00|8343.2|8339.4|8347.7|8343.9|8351.7|8347.4|8343.2|8339.4|15
1672282500000|2022-12-29 02:55:00|8346.7|8342|8347.2|8343.4|8350.7|8347.9|8344.7|8340.9|96
1672282800000|2022-12-29 03:00:00|8347.7|8343.9|8353.7|8349.9|8358.2|8354.4|8347.7|8343.9|96
1672283100000|2022-12-29 03:05:00|8352.7|8348.9|8356.7|8352.9|8361.7|8357.9|8352.7|8348.9|98
1672283400000|2022-12-29 03:10:00|8355.2|8351.4|8355.2|8351.4|8362.7|8358.9|8351.7|8348.9|143
1672283700000|2022-12-29 03:15:00|8356.2|8352.4|8355.2|8351.4|8358.7|8355.9|8352.7|8348.9|70
1672284000000|2022-12-29 03:20:00|8356.2|8352.4|8362.2|8358.4|8367.7|8364.4|8355.2|8351.4|92
1672284300000|2022-12-29 03:25:00|8361.2|8357.4|8362.2|8358.4|8362.7|8359.9|8356.2|8352.4|127
1672284600000|2022-12-29 03:30:00|8362.6|8358.8|8360.7|8356.9|8364.7|8361.9|8359.2|8355.4|10
1672284900000|2022-12-29 03:35:00|8361.7|8357.9|8362.7|8359.9|8363.7|8360.9|8360.7|8357.9|44
1672285200000|2022-12-29 03:40:00|8363.7|8360.9|8358.2|8354.4|8365.7|8361.9|8356.7|8353.4|20
1672285500000|2022-12-29 03:45:00|8357.2|8353.4|8357.7|8353.9|8359.2|8355.4|8355.2|8351.4|9
1672285800000|2022-12-29 03:50:00|8357.2|8353.4|8361.2|8357.4|8361.7|8357.9|8357.2|8353.4|8
1672286100000|2022-12-29 03:55:00|8360.7|8356.9|8364.2|8360.4|8364.7|8360.9|8359.2|8355.4|1
1672286400000|2022-12-29 04:00:00|8364.7|8360.9|8368.7|8365.9|8368.7|8365.9|8363.2|8359.4|23
1672286700000|2022-12-29 04:05:00|8368.2|8364.9|8367.2|8363.4|8368.7|8365.9|8366.7|8362.9|14
1672287000000|2022-12-29 04:10:00|8367.7|8363.9|8364.2|8360.4|8368.7|8365.9|8363.2|8359.4|10
1672287300000|2022-12-29 04:15:00|8363.2|8359.4|8365.7|8361.9|8367.7|8363.9|8363.2|8357.9|4
1672287600000|2022-12-29 04:20:00|8366.2|8362.4|8372.6|8368.8|8372.6|8368.8|8362.7|8358.9|170
1672287900000|2022-12-29 04:25:00|8371.7|8368.9|8372.6|8368.8|8372.6|8369.8|8369.6|8365.8|24
1672288200000|2022-12-29 04:30:00|8372.2|8368.4|8375.1|8371.3|8375.6|8371.8|8369.2|8365.4|86
1672288500000|2022-12-29 04:35:00|8374.6|8370.8|8373.6|8369.8|8375.6|8372.8|8372.2|8368.4|34
1672288800000|2022-12-29 04:40:00|8372.6|8370.8|8378.6|8375.8|8378.7|8375.8|8372.6|8370.8|190
1672289100000|2022-12-29 04:45:00|8378.7|8374.8|8377.6|8373.8|8378.7|8375.8|8377.6|8373.8|22
1672289400000|2022-12-29 04:50:00|8377.7|8373.9|8384.6|8380.8|8385.6|8381.8|8377.6|8373.9|47
1672289700000|2022-12-29 04:55:00|8384.1|8380.3|8380.6|8376.8|8384.1|8380.3|8379.5|8375.7|126
1672290000000|2022-12-29 05:00:00|8379.6|8377.7|8376.6|8372.8|8380.6|8377.7|8376.6|8372.8|8
1672290300000|2022-12-29 05:05:00|8377.1|8373.3|8370.1|8366.3|8378.5|8374.7|8370.1|8366.3|110
1672290600000|2022-12-29 05:10:00|8370.5|8366.7|8371.1|8367.3|8371.5|8367.7|8367.5|8363.7|237
1672290900000|2022-12-29 05:15:00|8370.6|8366.8|8364.6|8360.8|8371.5|8367.7|8364.6|8360.8|70
1672291200000|2022-12-29 05:20:00|8365.1|8361.3|8362.6|8358.8|8365.6|8362.8|8357.6|8353.8|151
1672291500000|2022-12-29 05:25:00|8361.6|8357.3|8365.6|8361.8|8366.1|8362.3|8361.1|8357.3|74
1672291800000|2022-12-29 05:30:00|8366.5|8362.7|8347|8343.2|8366.6|8363.8|8344.5|8340.7|240
1672292100000|2022-12-29 05:35:00|8346.5|8342.7|8335.5|8331.7|8349.5|8345.7|8335.5|8331.7|326
1672292400000|2022-12-29 05:40:00|8336.5|8332.7|8342.5|8338.7|8346.5|8342.7|8336.5|8332.7|188
1672292700000|2022-12-29 05:45:00|8345.5|8339.7|8349.9|8346.1|8354.4|8350.6|8345.5|8339.7|222
1672293000000|2022-12-29 05:50:00|8349.4|8345.6|8340.5|8336.7|8351.9|8348.6|8336.5|8332.7|182
1672293300000|2022-12-29 05:55:00|8341|8337.2|8340.9|8337.1|8346.4|8342.7|8334.4|8328.6|120
1672293600000|2022-12-29 06:00:00|8341.4|8337.6|8341.9|8338.1|8346.4|8342.6|8337.9|8334.1|165
1672293900000|2022-12-29 06:05:00|8341.4|8337.6|8335.4|8331.6|8342.4|8338.6|8335.4|8331.6|76
1672294200000|2022-12-29 06:10:00|8335.9|8332.1|8343.4|8339.6|8344.4|8340.6|8334.4|8331.1|167
1672294500000|2022-12-29 06:15:00|8342.4|8338.6|8349.9|8346.1|8356.4|8352.6|8340|8336.2|136
1672294800000|2022-12-29 06:20:00|8350.9|8347.1|8341.9|8338.1|8351.4|8347.6|8341.4|8337.6|138
1672295100000|2022-12-29 06:25:00|8342.4|8338.6|8338.4|8334.6|8343.9|8340.1|8337.5|8333.7|162
1672295400000|2022-12-29 06:30:00|8337.4|8335.1|8335.5|8331.7|8344.9|8341.1|8333.9|8330.1|185
1672295700000|2022-12-29 06:35:00|8336.5|8332.7|8335.4|8331.6|8337.4|8333.6|8333.5|8329.7|41
1672296000000|2022-12-29 06:40:00|8334|8330.2|8322.9|8319.1|8334|8330.2|8322.5|8319.1|133
1672296300000|2022-12-29 06:45:00|8323|8319.2|8327.9|8324.1|8331.4|8327.7|8323|8319.2|53
1672296600000|2022-12-29 06:50:00|8328.4|8324.6|8328.9|8325.1|8335.5|8332.6|8327.5|8322.6|135
1672296900000|2022-12-29 06:55:00|8329|8325.2|8320.5|8316.7|8329.5|8325.7|8317.5|8313.7|244
1672297200000|2022-12-29 07:00:00|8319.5|8315.7|8318.5|8314.7|8329.4|8325.6|8313.5|8310.7|247
1672297500000|2022-12-29 07:05:00|8319|8315.7|8317|8313.2|8321.5|8318.7|8313.5|8309.7|174
1672297800000|2022-12-29 07:10:00|8315.5|8312.7|8311.5|8308.7|8318.5|8315.7|8308.5|8305.7|139
1672298100000|2022-12-29 07:15:00|8312.5|8309.7|8314.5|8310.7|8321.5|8317.7|8311.5|8307.7|252
1672298400000|2022-12-29 07:20:00|8315.5|8311.7|8308.5|8304.7|8315.5|8311.7|8304.6|8301.7|295
1672298700000|2022-12-29 07:25:00|8308.6|8304.8|8309.6|8305.8|8313.5|8309.8|8303.6|8300.7|423
1672299000000|2022-12-29 07:30:00|8309.1|8305.3|8305.6|8301.8|8311.6|8307.8|8298.6|8295.8|129
1672299300000|2022-12-29 07:35:00|8307|8302.8|8302.6|8298.8|8316.5|8312.8|8301.6|8297.8|333
1672299600000|2022-12-29 07:40:00|8301.6|8297.8|8303.1|8299.3|8310.5|8306.7|8298.6|8294.8|122
1672299900000|2022-12-29 07:45:00|8303.5|8299.7|8296.6|8292.8|8304.6|8300.8|8291.6|8287.8|212
1672300200000|2022-12-29 07:50:00|8295.6|8291.8|8286.6|8283.8|8299.6|8296.8|8286.6|8283.8|208
1672300500000|2022-12-29 07:55:00|8286.1|8282.3|8286.6|8282.8|8293.6|8289.8|8280.6|8277.8|709
1672300800000|2022-12-29 08:00:00|8285.6|8281.8|8267.7|8264.9|8288.6|8284.8|8266.7|8263.9|771
1672301100000|2022-12-29 08:05:00|8266.7|8263.9|8281.6|8277.8|8289.1|8285.8|8266.7|8263.9|1054
1672301400000|2022-12-29 08:10:00|8280.6|8277.7|8276.6|8272.8|8282.6|8279.8|8267.6|8263.9|1277
1672301700000|2022-12-29 08:15:00|8275.6|8271.8|8261.7|8258.9|8276.6|8271.8|8257.6|8254.8|1387
1672302000000|2022-12-29 08:20:00|8261.6|8258.8|8260.6|8256.8|8267.6|8263.8|8256.6|8253.8|991
1672302300000|2022-12-29 08:25:00|8260.7|8256.9|8260.5|8256.7|8271.5|8268.7|8243.7|8239.9|4513
1672302600000|2022-12-29 08:30:00|8259.7|8257.7|8246.5|8242.7|8273.5|8269.7|8239.6|8235.8|2370
1672302900000|2022-12-29 08:35:00|8245.5|8241.8|8245.6|8242.8|8246.5|8243.7|8234.6|8231.7|1300
1672303200000|2022-12-29 08:40:00|8245.5|8242.7|8224.5|8220.7|8246.5|8243.7|8221.6|8218.8|1556
1672303500000|2022-12-29 08:45:00|8224.6|8220.8|8214.6|8211.8|8226.5|8222.7|8209.6|8205.8|1343
1672303800000|2022-12-29 08:50:00|8213.6|8210.8|8193.6|8190.8|8214.6|8211.8|8193.6|8190.8|1380
1672304100000|2022-12-29 08:55:00|8192.6|8189.8|8200.6|8196.8|8206.1|8202.7|8190.6|8187.8|1014
1672304400000|2022-12-29 09:00:00|8203|8199.2|8211.6|8207.8|8214.6|8211.8|8187.6|8183.8|1059
1672304700000|2022-12-29 09:05:00|8211.5|8207.7|8219|8215.2|8226.5|8223.7|8209.6|8206.8|630
1672305000000|2022-12-29 09:10:00|8218.5|8214.7|8209.7|8206.9|8218.5|8214.7|8202.7|8198.9|662
1672305300000|2022-12-29 09:15:00|8209.6|8206.8|8220.7|8217.9|8226.7|8222.9|8208.2|8204.9|579
1672305600000|2022-12-29 09:20:00|8221.7|8218.9|8229.7|8226.9|8234.7|8231.9|8220.7|8218.9|700
1672305900000|2022-12-29 09:25:00|8230.7|8225.9|8220.6|8217.8|8244.6|8240.8|8218.6|8214.9|650
1672306200000|2022-12-29 09:30:00|8221.6|8218.8|8229.6|8226.8|8230.5|8226.8|8217.1|8213.8|388
1672306500000|2022-12-29 09:35:00|8229.5|8226.7|8224.6|8220.8|8234|8230.2|8218.6|8215.8|429
1672306800000|2022-12-29 09:40:00|8223.6|8221.8|8236.6|8232.8|8243.5|8239.7|8222.6|8219.3|504
1672307100000|2022-12-29 09:45:00|8237.6|8233.8|8231.6|8227.8|8243.5|8239.7|8229.5|8225.7|784
1672307400000|2022-12-29 09:50:00|8232.5|8228.7|8246.5|8242.7|8251.5|8248.7|8229.6|8225.8|699
1672307700000|2022-12-29 09:55:00|8245.5|8241.7|8265.5|8262.7|8265.6|8262.7|8242.5|8238.7|952
1672308000000|2022-12-29 10:00:00|8264.6|8260.8|8242.6|8238.8|8266.5|8263.7|8242.5|8238.8|983
1672308300000|2022-12-29 10:05:00|8243.5|8239.7|8242.6|8238.8|8247.6|8244.8|8238.6|8235.3|463
1672308600000|2022-12-29 10:10:00|8241.6|8237.8|8240.6|8236.8|8241.6|8237.8|8232.6|8228.8|526
1672308900000|2022-12-29 10:15:00|8239.6|8235.8|8260.5|8257.7|8266.5|8263.7|8239.6|8235.8|576
1672309200000|2022-12-29 10:20:00|8259.6|8256.8|8268.6|8264.8|8276.5|8273.7|8259.5|8255.8|996
1672309500000|2022-12-29 10:25:00|8268.5|8264.7|8259.6|8256.8|8273.6|8270.7|8252.8|8250|1419
1672309800000|2022-12-29 10:30:00|8260.6|8258.8|8276.5|8272.7|8276.6|8273.7|8259.6|8256.8|695
1672310100000|2022-12-29 10:35:00|8275.5|8273.7|8280.5|8277.7|8288.5|8285.7|8269.5|8265.8|618
1672310400000|2022-12-29 10:40:00|8281.5|8276.7|8295.5|8291.7|8300.5|8297.6|8281.5|8276.7|734
1672310700000|2022-12-29 10:45:00|8296.5|8293.7|8299.5|8296.7|8309.5|8305.7|8295.5|8291.7|747
1672311000000|2022-12-29 10:50:00|8298.5|8295.7|8304.5|8300.7|8316.5|8312.7|8298.5|8294.7|1132
1672311300000|2022-12-29 10:55:00|8305.5|8301.7|8300.5|8297.7|8308.5|8305.2|8292.5|8289.7|430
1672311600000|2022-12-29 11:00:00|8301.5|8298.7|8296.5|8293.7|8304.5|8301.7|8294.5|8290.7|480
1672311900000|2022-12-29 11:05:00|8295.5|8292.7|8295.5|8292.7|8302.5|8298.7|8292.5|8289.7|240
1672312200000|2022-12-29 11:10:00|8294.5|8291.7|8293.5|8289.7|8295.5|8292.7|8285.5|8281.8|206
1672312500000|2022-12-29 11:15:00|8294.5|8290.7|8304.5|8300.7|8308.5|8304.7|8292.5|8289.7|291
1672312800000|2022-12-29 11:20:00|8303.5|8299.7|8306.5|8303.7|8310.5|8307.7|8302.5|8299.7|369
1672313100000|2022-12-29 11:25:00|8305.5|8302.7|8304.5|8301.7|8307.5|8304.7|8301.5|8298.7|113
1672313400000|2022-12-29 11:30:00|8305.5|8300.7|8295.6|8291.8|8305.5|8302.7|8292.5|8288.7|457
1672313700000|2022-12-29 11:35:00|8295.5|8291.7|8304.5|8300.7|8310.5|8306.7|8294.5|8291.7|312
1672314000000|2022-12-29 11:40:00|8303.5|8299.7|8308.5|8305.7|8308.5|8305.7|8300.5|8297.7|323
1672314300000|2022-12-29 11:45:00|8309.5|8306.2|8320.5|8316.7|8325.5|8321.7|8307.5|8304.7|781
1672314600000|2022-12-29 11:50:00|8323.5|8320.7|8321.4|8317.6|8324.5|8321.7|8316.5|8313.7|535
1672314900000|2022-12-29 11:55:00|8321.5|8317.7|8310.5|8306.7|8323.4|8319.7|8305.5|8301.7|484
1672315200000|2022-12-29 12:00:00|8311.5|8307.7|8296.6|8293.8|8313.5|8310.7|8288.6|8284.8|368
1672315500000|2022-12-29 12:05:00|8297.6|8292.8|8297.6|8293.8|8304.5|8300.8|8291.6|8287.8|175
1672315800000|2022-12-29 12:10:00|8294.7|8290.9|8310.5|8306.7|8310.5|8306.7|8294.6|8290.9|220
1672316100000|2022-12-29 12:15:00|8309.6|8307.7|8298|8294.2|8317.5|8314.7|8297.6|8294.2|448
1672316400000|2022-12-29 12:20:00|8298.5|8294.7|8300.5|8297.7|8303.5|8299.8|8293.5|8290.7|216
1672316700000|2022-12-29 12:25:00|8301.5|8297.8|8286.6|8282.8|8301.6|8297.8|8280.6|8276.8|1127
1672317000000|2022-12-29 12:30:00|8287.5|8283.7|8288.5|8284.7|8289.6|8286.7|8280.6|8277.7|664
1672317300000|2022-12-29 12:35:00|8289.5|8285.7|8294.6|8291.8|8297.5|8293.8|8287.5|8284.7|260
1672317600000|2022-12-29 12:40:00|8292.6|8289.8|8298.5|8294.7|8300.6|8296.8|8288.6|8285.8|518
1672317900000|2022-12-29 12:45:00|8298.6|8295.8|8310.6|8306.8|8312.5|8308.8|8297.6|8294.7|448
1672318200000|2022-12-29 12:50:00|8311.6|8307.8|8317.5|8313.7|8322.6|8319.7|8307.6|8303.8|572
1672318500000|2022-12-29 12:55:00|8318.5|8314.7|8320.5|8317.7|8335.5|8332.7|8318.5|8314.7|818
1672318800000|2022-12-29 13:00:00|8322.5|8318.7|8299.5|8295.7|8329.5|8326.7|8298|8294.7|1017
1672319100000|2022-12-29 13:05:00|8298.5|8294.7|8316.5|8312.7|8323.5|8319.7|8296.5|8293.7|541
1672319400000|2022-12-29 13:10:00|8315.5|8311.7|8317.5|8313.7|8322.5|8318.7|8308.5|8305.7|447
1672319700000|2022-12-29 13:15:00|8317.4|8313.6|8313.4|8309.6|8325.4|8321.7|8312.4|8308.6|510
1672320000000|2022-12-29 13:20:00|8312.9|8309.1|8326.4|8322.6|8326.4|8323.6|8307.4|8303.6|404
1672320300000|2022-12-29 13:25:00|8325.4|8323.6|8314.4|8310.6|8328.4|8325.6|8313.4|8309.6|283
1672320600000|2022-12-29 13:30:00|8313.4|8309.6|8326.4|8323.6|8331.4|8328.6|8313.4|8309.6|752
1672320900000|2022-12-29 13:35:00|8327.4|8324.6|8337.4|8334.6|8338.3|8334.6|8320.4|8316.6|709
1672321200000|2022-12-29 13:40:00|8338.3|8334.5|8336.4|8332.6|8339.4|8336.6|8329.4|8326.6|630
1672321500000|2022-12-29 13:45:00|8335.4|8331.6|8337.4|8333.6|8337.4|8334.6|8327.4|8324.6|860
1672321800000|2022-12-29 13:50:00|8337.5|8334.6|8325.4|8321.6|8343.4|8340.6|8324.4|8320.6|628
1672322100000|2022-12-29 13:55:00|8326.3|8322.5|8332.3|8328.5|8336.4|8333.6|8318.4|8314.1|991
1672322400000|2022-12-29 14:00:00|8332.4|8328.6|8298.5|8294.7|8344.4|8340.6|8295.5|8291.7|1622
1672322700000|2022-12-29 14:05:00|8297.5|8291.8|8264.5|8260.7|8297.5|8293.7|8253.5|8249.7|1729
1672323000000|2022-12-29 14:10:00|8265.5|8261.7|8224.7|8220.9|8273.5|8269.7|8217.7|8214.9|1847
1672323300000|2022-12-29 14:15:00|8224.6|8220.8|8222.6|8218.8|8241.6|8238.8|8219.6|8216.8|1618
1672323600000|2022-12-29 14:20:00|8223.6|8219.8|8241.6|8237.8|8248.6|8242.3|8220.6|8216.9|785
1672323900000|2022-12-29 14:25:00|8240.6|8238.8|8253.5|8249.7|8265.6|8262.7|8240.6|8237.8|1683
1672324200000|2022-12-29 14:30:00|8252.6|8249.8|8261.6|8257.8|8277.6|8274.8|8234.6|8231.8|1574
1672324500000|2022-12-29 14:35:00|8260.6|8256.8|8296.6|8292.8|8299.6|8296.8|8259.6|8256.8|898
1672324800000|2022-12-29 14:40:00|8297.6|8293.8|8283.6|8279.8|8299.6|8296.8|8282.6|8279.8|770
1672325100000|2022-12-29 14:45:00|8283.7|8279.9|8302.6|8298.8|8307.6|8303.8|8282.6|8279.8|919
1672325400000|2022-12-29 14:50:00|8302.5|8298.7|8301.6|8297.8|8305.6|8301.8|8277.6|8274.8|833
1672325700000|2022-12-29 14:55:00|8300.6|8296.8|8289.6|8285.8|8305.6|8302.6|8284.6|8281.8|840
1672326000000|2022-12-29 15:00:00|8287.7|8283.9|8274.5|8270.7|8300.6|8297.7|8269.5|8266.7|834
1672326300000|2022-12-29 15:05:00|8273.5|8269.7|8275.5|8272.7|8289.4|8285.6|8268.5|8265.7|881
1672326600000|2022-12-29 15:10:00|8274.5|8271.7|8268.5|8265.7|8282.5|8278.7|8249.6|8246.8|1512
1672326900000|2022-12-29 15:15:00|8267.5|8264.7|8259.6|8255.8|8270.5|8266.8|8245.1|8241.8|931
1672327200000|2022-12-29 15:20:00|8258.6|8254.8|8253.6|8250.8|8266.5|8262.8|8253.6|8250.8|612
1672327500000|2022-12-29 15:25:00|8254.6|8251.3|8258.6|8254.8|8272.6|8268.8|8253.6|8250.8|820
1672327800000|2022-12-29 15:30:00|8258.5|8254.7|8274.5|8270.7|8276.6|8273.8|8258.5|8254.7|765
1672328100000|2022-12-29 15:35:00|8273.1|8269.3|8280.5|8277.7|8285.6|8282.8|8264.5|8260.8|742
1672328400000|2022-12-29 15:40:00|8280.6|8277.8|8254.6|8250.8|8286.6|8283.7|8254.6|8250.8|1131
1672328700000|2022-12-29 15:45:00|8254.7|8251.8|8267.6|8264.8|8273.6|8270.8|8252.6|8249.8|663
1672329000000|2022-12-29 15:50:00|8266.6|8263.8|8253.6|8249.8|8268.6|8264.8|8253.1|8249.3|633
1672329300000|2022-12-29 15:55:00|8253.7|8249.9|8252.6|8244.8|8262.6|8258.8|8248.1|8242.8|1105
1672329600000|2022-12-29 16:00:00|8252.1|8244.3|8217.7|8214.9|8280.6|8276.8|8214.7|8210.9|4031
1672329900000|2022-12-29 16:05:00|8218.7|8215.9|8261.6|8257.8|8262.6|8259.8|8216.2|8212.9|2767
1672330200000|2022-12-29 16:10:00|8261.5|8257.7|8291.5|8288.7|8292.5|8289.7|8261.5|8257.7|2107
1672330500000|2022-12-29 16:15:00|8292.5|8289.2|8289.6|8285.8|8316.5|8312.7|8285.6|8282.7|2095
1672330800000|2022-12-29 16:20:00|8290.5|8286.7|8292.5|8288.7|8294.5|8290.8|8268.6|8264.8|1630
1672331100000|2022-12-29 16:25:00|8291.5|8287.7|8278.6|8274.8|8300.5|8297.7|8268.6|8265.8|2964
1672331400000|2022-12-29 16:30:00|8278.5|8274.7|8311.5|8308.7|8314.5|8311.7|8278.5|8274.7|2571
1672331700000|2022-12-29 16:35:00|8312.5|8307.7|8309.5|8305.7|8312.5|8308.7|8296.5|8292.7|1255
1672332000000|2022-12-29 16:40:00|8308.5|8305.6|8308.5|8304.7|8315.5|8312.7|8300.5|8297.7|799
1672332300000|2022-12-29 16:45:00|8308.4|8304.6|8315.4|8311.6|8319|8315.6|8308.4|8304.6|958
1672332600000|2022-12-29 16:50:00|8314.4|8310.6|8315.4|8312.6|8316.4|8312.6|8302.4|8298.6|516
1672332900000|2022-12-29 16:55:00|8316.4|8313.6|8311.4|8307.6|8324.4|8321.6|8309.4|8306.6|623
1672333200000|2022-12-29 17:00:00|8312.4|8308.6|8325.3|8322.5|8325.4|8322.6|8302.4|8299.6|777
1672333500000|2022-12-29 17:05:00|8325.4|8322.6|8304.4|8301.6|8325.4|8322.6|8304.4|8301.6|723
1672333800000|2022-12-29 17:10:00|8303.4|8299.6|8292.4|8288.6|8304.4|8300.6|8287.4|8284.6|584
1672334100000|2022-12-29 17:15:00|8291.4|8287.6|8282.5|8278.7|8292.4|8288.6|8261.5|8258.7|772
1672334400000|2022-12-29 17:20:00|8281.5|8277.7|8280.5|8276.7|8286.5|8283.7|8276.5|8272.7|352
1672334700000|2022-12-29 17:25:00|8281.5|8277.7|8277.5|8273.7|8289|8285.7|8274.6|8271.8|390
1672335000000|2022-12-29 17:30:00|8277.6|8274.8|8269.6|8265.8|8278.6|8275.8|8261.6|8258.7|827
1672335300000|2022-12-29 17:35:00|8269.5|8266.7|8258.6|8255.8|8270.6|8267.8|8258.5|8254.8|439
1672335600000|2022-12-29 17:40:00|8259.5|8255.7|8250.6|8246.8|8260.6|8257.8|8246.6|8243.8|845
1672335900000|2022-12-29 17:45:00|8251.6|8247.8|8265.6|8261.8|8268.5|8264.7|8249.6|8245.8|764
1672336200000|2022-12-29 17:50:00|8266.6|8262.8|8261.6|8258.8|8269.5|8265.8|8251.6|8247.8|491
1672336500000|2022-12-29 17:55:00|8260.6|8257.8|8264.5|8261.7|8273.5|8269.7|8256.6|8253.7|458
1672336800000|2022-12-29 18:00:00|8265.5|8262.7|8278.5|8274.7|8278.5|8274.7|8265.5|8261.7|577
1672337100000|2022-12-29 18:05:00|8279.5|8275.7|8291.5|8288.7|8293.5|8289.7|8277.5|8274.7|561
1672337400000|2022-12-29 18:10:00|8292.5|8288.2|8299|8295.2|8299.5|8296.6|8285.5|8281.7|324
1672337700000|2022-12-29 18:15:00|8299.5|8295.7|8295.4|8291.6|8305.4|8302.6|8293.4|8289.7|353
1672338000000|2022-12-29 18:20:00|8295.5|8292.6|8296.4|8292.6|8305.4|8301.6|8295.4|8291.7|504
1672338300000|2022-12-29 18:25:00|8295.4|8293.6|8291.5|8287.7|8296.4|8293.6|8284.4|8280.7|381
1672338600000|2022-12-29 18:30:00|8291.4|8287.6|8282.4|8278.6|8293.4|8289.7|8279.4|8275.7|338
1672338900000|2022-12-29 18:35:00|8281.5|8278.7|8280.4|8277.6|8284.4|8280.6|8278.4|8275.6|434
1672339200000|2022-12-29 18:40:00|8282.4|8278.6|8290.4|8286.6|8294.4|8291.6|8281.4|8278.6|388
1672339500000|2022-12-29 18:45:00|8291.4|8287.6|8285.4|8282.6|8296.4|8292.6|8285.4|8282.6|384
1672339800000|2022-12-29 18:50:00|8285.5|8281.7|8280.5|8276.7|8294.5|8291.6|8277.5|8273.7|591
1672340100000|2022-12-29 18:55:00|8280.4|8276.6|8280.5|8276.7|8286.4|8282.7|8274.5|8271.6|495
1672340400000|2022-12-29 19:00:00|8280.4|8277.6|8278.3|8274.5|8287.4|8284.6|8276.4|8273.6|659
1672340700000|2022-12-29 19:05:00|8280.3|8276.5|8299.8|8296|8307.3|8303.5|8276.4|8273.5|1353
1672341000000|2022-12-29 19:10:00|8299.3|8295.5|8330.3|8326.5|8339.2|8335.4|8299.3|8295.5|2411
1672341300000|2022-12-29 19:15:00|8330.2|8326.4|8349.2|8345.4|8350.3|8347.4|8328.2|8324.4|2936
1672341600000|2022-12-29 19:20:00|8348.2|8346.4|8350.2|8347.4|8355.2|8352.4|8338.7|8334.9|2343
1672341900000|2022-12-29 19:25:00|8351.2|8346.3|8347|8344.2|8373.1|8369.3|8338.1|8334.3|7567
1672342200000|2022-12-29 19:30:00|8347.1|8344.3|8343|8339.2|8352|8348.3|8332.1|8328.3|2332
1672342500000|2022-12-29 19:35:00|8342|8340.2|8352.9|8350.1|8353.9|8351.1|8342|8338.2|790
1672342800000|2022-12-29 19:40:00|8351.9|8349.1|8351.4|8347.6|8355.9|8352.1|8347|8344.2|330
1672343100000|2022-12-29 19:45:00|8351.9|8348.1|8350.9|8348.1|8353|8350.1|8345.9|8343.1|491
1672343400000|2022-12-29 19:50:00|8351.9|8349.1|8342|8338.2|8353|8350.1|8340|8337.2|794
1672343700000|2022-12-29 19:55:00|8342.1|8339.2|8344.1|8340.3|8349.1|8345.3|8341|8337.2|214
1672344000000|2022-12-29 20:00:00|8343.1|8339.3|8354|8351.2|8355|8351.2|8343.1|8339.3|331
1672344300000|2022-12-29 20:05:00|8353|8350.2|8360|8356.2|8366|8363.2|8353|8350.2|475
1672344600000|2022-12-29 20:10:00|8359|8355.2|8363|8359.2|8364|8361.2|8358|8354.2|69
1672344900000|2022-12-29 20:15:00|8362|8358.2|8360|8356.2|8368|8364.2|8360|8356.2|205
1672345200000|2022-12-29 20:20:00|8359|8355.2|8357.1|8353.3|8362|8359.2|8353.6|8349.8|213
1672345500000|2022-12-29 20:25:00|8357|8353.2|8359|8355.2|8363.1|8360.2|8355.1|8352.2|69
1672345800000|2022-12-29 20:30:00|8358|8354.3|8363|8359.2|8364|8361.2|8356|8353.2|80
1672346100000|2022-12-29 20:35:00|8364|8360.2|8359|8356.2|8364|8360.2|8357|8353.2|58
1672346400000|2022-12-29 20:40:00|8359.1|8355.3|8358|8355.2|8362.4|8358.6|8357|8354.2|157
1672346700000|2022-12-29 20:45:00|8358.9|8354.2|8357|8353.2|8358.9|8355.2|8353|8350.1|62
1672347000000|2022-12-29 20:50:00|8357.9|8354.1|8366.9|8363.1|8366.9|8363.2|8357|8353.2|57
1672347300000|2022-12-29 20:55:00|8366|8363.2|8372.9|8370.1|8373.9|8370.1|8365|8361.2|247
1672347600000|2022-12-29 21:00:00|8373|8369.2|8369|8365.2|8374.9|8371.2|8369|8365.2|149
1672347900000|2022-12-29 21:05:00|8368.9|8366.1|8376.9|8373.1|8377.4|8373.6|8368|8364.7|168
1672348200000|2022-12-29 21:10:00|8377.4|8373.6|8373|8369.2|8377.9|8375.1|8372.9|8369.1|111
1672348500000|2022-12-29 21:15:00|8372|8370.1|8376.9|8373.1|8377|8374.1|8372|8369.2|32
1672348800000|2022-12-29 21:20:00|8376|8373.2|8373.9|8370.1|8377.9|8374.1|8373|8370.1|37
1672349100000|2022-12-29 21:25:00|8374|8370.2|8374|8370.2|8375|8371.2|8373|8369.2|30
1672349400000|2022-12-29 21:30:00|8373|8369.2|8364|8360.2|8375|8371.2|8359|8356.2|158
1672349700000|2022-12-29 21:35:00|8363|8359.2|8362|8358.2|8365|8361.2|8362|8358.2|16
1672350000000|2022-12-29 21:40:00|8361|8360.2|8365|8361.2|8366|8362.2|8361|8358.1|47
1672350300000|2022-12-29 21:45:00|8366|8362.2|8373|8369.2|8375|8371.2|8365|8362.2|72
1672350600000|2022-12-29 21:50:00|8372|8368.3|8378|8374.2|8380.9|8377.1|8372|8368.2|167
1672350900000|2022-12-29 21:55:00|8378.9|8375.1|8372|8368.2|8380.9|8378.1|8372|8368.2|218
1672351200000|2022-12-29 22:00:00|8372.1|8368.3|8372.5|8368.7|8373|8369.2|8372|8368.2|8
1672352400000|2022-12-29 22:20:00|8372|8368.2|8372|8368.2|8372.5|8368.7|8372|8368.2|3
1672352700000|2022-12-29 22:25:00|8372.5|8368.7|8373.5|8369.7|8373.5|8369.7|8372.5|8368.7|5
1672353000000|2022-12-29 22:30:00|||||||||5
1672353300000|2022-12-29 22:35:00|8372.5|8368.7|8372.5|8368.7|8372.5|8368.7|8372.5|8368.7|4
1672353600000|2022-12-29 22:40:00|8375|8367.2|8373.5|8369.7|8375|8369.7|8372|8367.2|10
1672353900000|2022-12-29 22:45:00|||||||||4
1672354200000|2022-12-29 22:50:00|8373|8369.2|8373.5|8369.7|8373.5|8369.7|8372|8368.2|0
1672354500000|2022-12-29 22:55:00|8372|8368.2|8373.5|8365.7|8373.5|8368.7|8372|8365.7|5
1672362000000|2022-12-30 01:00:00|8370|8366.2|8386.5|8382.7|8397|8393.2|8366.5|8362.7|243
1672362300000|2022-12-30 01:05:00|8386.4|8382.6|8371.4|8367.6|8386.4|8382.6|8369.5|8365.7|73
1672362600000|2022-12-30 01:10:00|8371.9|8368.1|8377.5|8373.7|8380.4|8377.1|8371.9|8368.1|86
1672362900000|2022-12-30 01:15:00|8377|8373.2|8379.5|8375.7|8383.9|8379.6|8375.5|8371.7|29
1672363200000|2022-12-30 01:20:00|8379.9|8376.1|8378|8374.2|8379.9|8376.1|8374.5|8370.7|25
1672363500000|2022-12-30 01:25:00|8377|8373.2|8384.4|8380.6|8385.9|8382.1|8372|8368.2|36
1672363800000|2022-12-30 01:30:00|8383.9|8380.1|8387.9|8384.1|8388.4|8384.6|8381|8377.2|6
1672364100000|2022-12-30 01:35:00|8389.8|8386|8390.9|8387.1|8393.9|8390.1|8384.4|8380.6|112
1672364400000|2022-12-30 01:40:00|8389.9|8388.1|8386.4|8382.6|8393.9|8390.1|8385.5|8381.7|93
1672364700000|2022-12-30 01:45:00|8385.5|8381.7|8379.4|8375.6|8388.9|8385.1|8378.9|8375.1|19
1672365000000|2022-12-30 01:50:00|8379.9|8376.1|8383.4|8379.6|8383.9|8379.6|8374.9|8371.1|25
1672365300000|2022-12-30 01:55:00|8382.9|8379.1|8386.9|8383.1|8390.9|8386.1|8382.5|8378.7|30
1672365600000|2022-12-30 02:00:00|8387|8384.1|8381.4|8377.6|8387.9|8384.1|8378|8374.6|34
1672365900000|2022-12-30 02:05:00|8382.9|8375.1|8377|8374.2|8382.9|8378.1|8376.5|8372.7|34
1672366200000|2022-12-30 02:10:00|8378.9|8375.1|8376|8372.2|8380.5|8377.1|8374|8370.2|43
1672366500000|2022-12-30 02:15:00|8375|8372.1|8372|8368.2|8378.5|8375.2|8372|8368.2|24
1672366800000|2022-12-30 02:20:00|8372.9|8369.1|8367|8363.2|8372.9|8369.1|8362|8358.2|135
1672367100000|2022-12-30 02:25:00|8367.1|8363.3|8373|8369.2|8374.5|8370.7|8367.1|8363.3|32
1672367400000|2022-12-30 02:30:00|8372.1|8370.2|8365|8362.2|8373|8370.2|8363|8360.2|73
1672367700000|2022-12-30 02:35:00|8365.1|8361.3|8360|8356.2|8365.1|8361.3|8355|8351.2|93
1672368000000|2022-12-30 02:40:00|8359.1|8355.3|8357|8353.2|8362|8358.2|8355|8351.2|65
1672368300000|2022-12-30 02:45:00|8356.5|8352.7|8360.5|8356.7|8362.9|8359.1|8356.5|8352.2|37
1672368600000|2022-12-30 02:50:00|8360.9|8357.1|8356|8352.2|8361|8357.2|8354|8350.2|26
1672368900000|2022-12-30 02:55:00|8355.5|8351.7|8355|8351.2|8356|8352.2|8352|8348.2|107
1672369200000|2022-12-30 03:00:00|8354.5|8350.7|8358|8354.2|8358|8354.2|8351.9|8348.1|77
1672369500000|2022-12-30 03:05:00|8357.9|8354.1|8354.5|8350.7|8368.5|8364.7|8354|8350.2|142
1672369800000|2022-12-30 03:10:00|8354.4|8350.6|8356.4|8352.6|8361.9|8358.1|8353.5|8349.7|83
1672370100000|2022-12-30 03:15:00|8355.9|8352.1|8351.4|8347.6|8356.4|8352.6|8348.9|8345.1|73
1672370400000|2022-12-30 03:20:00|8351.9|8348.1|8354|8350.2|8355.9|8351.2|8351.9|8348.1|39
1672370700000|2022-12-30 03:25:00|8354.4|8350.6|8352|8348.2|8361.9|8358.2|8351|8347.2|143
1672371000000|2022-12-30 03:30:00|8352.4|8348.6|8339|8335.2|8356.9|8353.1|8339|8335.2|166
1672371300000|2022-12-30 03:35:00|8339.5|8335.7|8329|8325.2|8344|8340.2|8324|8320.2|402
1672371600000|2022-12-30 03:40:00|8329.5|8325.7|8330.1|8326.3|8330.1|8326.3|8323.1|8320.2|43
1672371900000|2022-12-30 03:45:00|8330|8327.2|8333|8329.2|8333.1|8330.2|8326|8322.2|151
1672372200000|2022-12-30 03:50:00|8334|8330.2|8339|8335.2|8343|8340.2|8334|8330.2|134
1672372500000|2022-12-30 03:55:00|8339.9|8336.1|8334|8330.2|8341|8337.2|8333.5|8329.7|82
1672372800000|2022-12-30 04:00:00|8335|8331.2|8346.4|8342.6|8346.9|8343.1|8332.5|8328.7|135
1672373100000|2022-12-30 04:05:00|8346.5|8342.7|8353.9|8350.1|8356.9|8353.1|8341|8337.2|198
1672373400000|2022-12-30 04:10:00|8354.4|8351.1|8356.9|8353.1|8359.9|8356.1|8348.5|8344.7|152
1672373700000|2022-12-30 04:15:00|8357|8353.2|8344.5|8340.7|8358.9|8355.1|8336.6|8332.2|388
1672374000000|2022-12-30 04:20:00|8342.6|8338.8|8333.9|8330.1|8344|8338.8|8330|8326.2|549
1672374300000|2022-12-30 04:25:00|8335.4|8331.6|8376.9|8373.1|8384.9|8382.1|8303.9|8300.1|2913
1672374600000|2022-12-30 04:30:00|8377.9|8374.1|8363.3|8359.5|8377.9|8374.1|8349.4|8345.6|694
1672374900000|2022-12-30 04:35:00|8363.8|8360|8359.9|8356.1|8365.3|8361.5|8354.9|8350.2|187
1672375200000|2022-12-30 04:40:00|8359.5|8355.7|8366.8|8364|8368.8|8364.4|8357.4|8353.6|139
1672375500000|2022-12-30 04:45:00|8366.7|8363.9|8377.8|8374|8377.8|8374|8366.7|8362.9|302
1672375800000|2022-12-30 04:50:00|8377.7|8373.9|8379.8|8377|8382.6|8378.9|8375.7|8371.9|110
1672376100000|2022-12-30 04:55:00|8379.7|8376.9|8384.7|8380.9|8385.2|8381.4|8377.7|8374.9|52
1672376400000|2022-12-30 05:00:00|8383.7|8380.8|8376.8|8373|8384.7|8380.9|8376.8|8373|34
1672376700000|2022-12-30 05:05:00|8376.7|8373.9|8377.3|8373.5|8379.7|8375.9|8371.8|8368.5|33
1672377000000|2022-12-30 05:10:00|8377.8|8374|8381.3|8377.5|8381.8|8378|8373.9|8370.1|71
1672377300000|2022-12-30 05:15:00|8380.8|8377|8379.3|8375.5|8382.8|8379|8377.8|8374|31
1672377600000|2022-12-30 05:20:00|8379.8|8376|8376.3|8372.5|8379.8|8377|8374.3|8370.5|15
1672377900000|2022-12-30 05:25:00|8375.9|8372.1|8369.8|8366|8375.9|8372.1|8368.8|8365|45
1672378200000|2022-12-30 05:30:00|8370.3|8366.5|8374.8|8372|8380.7|8376.9|8366.8|8363|240
1672378500000|2022-12-30 05:35:00|8374.3|8371|8374.8|8372|8383.8|8380|8372.7|8369|101
1672378800000|2022-12-30 05:40:00|8376.2|8372.4|8372.8|8370|8377.8|8374|8372.7|8369|96
1672379100000|2022-12-30 05:45:00|8373.7|8369.9|8378.7|8374.9|8379.7|8375.9|8373.7|8369.9|123
1672379400000|2022-12-30 05:50:00|8379.7|8375.9|8381.8|8378|8383.2|8379.9|8376.8|8373|146
1672379700000|2022-12-30 05:55:00|8381.2|8377.4|8397.7|8393.9|8397.8|8394.9|8380.7|8377.4|283
1672380000000|2022-12-30 06:00:00|8397.8|8394|8389.8|8386|8397.8|8395|8384.9|8381.1|116
1672380300000|2022-12-30 06:05:00|8389.9|8387|8387.8|8385|8389.9|8387|8383.9|8380.1|145
1672380600000|2022-12-30 06:10:00|8387.4|8383.6|8391.3|8387.5|8391.9|8389|8385.9|8382.1|122
1672380900000|2022-12-30 06:15:00|8391.8|8388|8391.9|8388.1|8397.9|8395.1|8387.9|8384.1|150
1672381200000|2022-12-30 06:20:00|8391.8|8389|8394.4|8390.6|8396.4|8392.6|8391.8|8388.6|65
1672381500000|2022-12-30 06:25:00|8394.9|8391.1|8394.9|8391.1|8396.4|8393.1|8392.9|8389.1|14
1672381800000|2022-12-30 06:30:00|8395.4|8391.6|8395.8|8392|8399.4|8395.6|8395.4|8389.1|115
1672382100000|2022-12-30 06:35:00|8394.8|8391.1|8387.9|8384.1|8395.8|8392|8383.8|8380|192
1672382400000|2022-12-30 06:40:00|8389.3|8385.5|8383.8|8380|8391.8|8388|8379.3|8375.5|76
1672382700000|2022-12-30 06:45:00|8382.8|8380.9|8378.2|8374.4|8385.8|8383|8374.8|8371|90
1672383000000|2022-12-30 06:50:00|8378.3|8374.5|8376.7|8372.9|8379.7|8375.9|8369.8|8366|56
1672383300000|2022-12-30 06:55:00|8377.2|8373.4|8395.1|8391.3|8398.1|8394.3|8375.2|8371.4|210
1672383600000|2022-12-30 07:00:00|8394.6|8390.8|8397.1|8393.3|8402.6|8398.8|8390.6|8387.8|118
1672383900000|2022-12-30 07:05:00|8397.6|8393.8|8398.7|8394.9|8408.5|8404.8|8397.6|8393.8|217
1672384200000|2022-12-30 07:10:00|8398.2|8394.4|8405.6|8401.8|8406.6|8402.8|8398.2|8394.4|155
1672384500000|2022-12-30 07:15:00|8406.6|8402.8|8404.6|8400.8|8408.6|8405.8|8401.6|8398.8|111
1672384800000|2022-12-30 07:20:00|8403.6|8399.8|8415.5|8412.7|8417.5|8413.7|8401.6|8397.8|940
1672385100000|2022-12-30 07:25:00|8416.5|8413.7|8405.1|8401.3|8417.5|8414.2|8404.6|8400.8|343
1672385400000|2022-12-30 07:30:00|8405.5|8401.7|8399.5|8395.7|8406.6|8403.8|8397.6|8393.8|188
1672385700000|2022-12-30 07:35:00|8399.6|8395.8|8384.6|8381.8|8403|8399.2|8384.6|8381.8|100
1672386000000|2022-12-30 07:40:00|8385.6|8380.8|8386.6|8382.8|8390.6|8387.8|8380.7|8377.8|93
1672386300000|2022-12-30 07:45:00|8385.6|8381.8|8376.6|8373.8|8386.6|8383.8|8369.6|8366.8|440
1672386600000|2022-12-30 07:50:00|8375.6|8371.8|8376.6|8372.8|8377.6|8374.8|8370.6|8366.8|244
1672386900000|2022-12-30 07:55:00|8375.6|8371.8|8375.6|8371.8|8378.6|8375.8|8369.6|8365.8|155
1672387200000|2022-12-30 08:00:00|8377.5|8372.8|8391.6|8387.8|8397.6|8394.8|8376.1|8372.3|629
1672387500000|2022-12-30 08:05:00|8392.6|8388.8|8408.6|8405.8|8411.6|8408.8|8392.6|8388.8|473
1672387800000|2022-12-30 08:10:00|8409.6|8406.7|8401.6|8397.8|8417.6|8413.8|8400.6|8397.8|566
1672388100000|2022-12-30 08:15:00|8400.6|8398.8|8404.6|8400.8|8407.6|8404.8|8397.6|8394.8|364
1672388400000|2022-12-30 08:20:00|8405.6|8401.8|8387.7|8383.9|8410.6|8407.3|8385.7|8382.8|420
1672388700000|2022-12-30 08:25:00|8388.7|8384.9|8384.7|8381.9|8395.7|8391.9|8374.7|8370.9|1761
1672389000000|2022-12-30 08:30:00|8385.7|8382.9|8385.7|8382.9|8390.7|8386.9|8375.3|8371.5|782
1672389300000|2022-12-30 08:35:00|8385.8|8382|8400.7|8396.9|8404.1|8400.3|8383.7|8380.9|523
1672389600000|2022-12-30 08:40:00|8401.6|8397.8|8403.7|8400.9|8412.6|8409.2|8398.7|8395.8|326
1672389900000|2022-12-30 08:45:00|8404.6|8401.8|8408.6|8404.8|8416.6|8412.8|8404.6|8401.8|814
1672390200000|2022-12-30 08:50:00|8407.7|8404.9|8385.7|8382.9|8407.7|8404.9|8385.7|8382.9|473
1672390500000|2022-12-30 08:55:00|8387.7|8384.9|8389.7|8385.9|8398.6|8394.8|8386.7|8383.9|340
1672390800000|2022-12-30 09:00:00|8388.7|8386.4|8365.8|8362|8390.7|8387|8362.9|8359.1|1006
1672391100000|2022-12-30 09:05:00|8366.8|8363|8378.7|8374.9|8382.8|8379|8362.8|8359|407
1672391400000|2022-12-30 09:10:00|8378.8|8375|8376.7|8372.9|8381.2|8377.4|8371.7|8367.9|230
1672391700000|2022-12-30 09:15:00|8375.8|8372|8370.7|8366.9|8379.7|8375.9|8363.7|8360.9|181
1672392000000|2022-12-30 09:20:00|8369.8|8367|8352.3|8348.5|8369.8|8367|8341|8338.2|1344
1672392300000|2022-12-30 09:25:00|8352.8|8349|8360.8|8358|8362.8|8359.9|8350.7|8347.9|276
1672392600000|2022-12-30 09:30:00|8362.8|8360|8354.9|8351.1|8365.8|8362|8347.9|8344.1|636
1672392900000|2022-12-30 09:35:00|8355.8|8352|8344|8340.2|8355.9|8353.1|8342.8|8339|635
1672393200000|2022-12-30 09:40:00|8342.9|8340.1|8336|8332.2|8344|8340.3|8334|8331.2|274
1672393500000|2022-12-30 09:45:00|8335.1|8332.3|8299.9|8296.1|8344.4|8340.6|8294|8291.2|785
1672393800000|2022-12-30 09:50:00|8300|8296.2|8322.7|8319.9|8326.8|8323|8289.6|8285.8|1392
1672394100000|2022-12-30 09:55:00|8322.8|8320|8315.7|8311.9|8325.8|8323|8312.7|8309.9|456
1672394400000|2022-12-30 10:00:00|8314.7|8310.9|8311.8|8308|8315.2|8311.4|8300.7|8296.9|575
1672394700000|2022-12-30 10:05:00|8312.8|8309|8316.8|8313|8324.8|8321|8310.8|8307.9|345
1672395000000|2022-12-30 10:10:00|8315.8|8311.9|8317.7|8313.9|8317.7|8314|8302.8|8300|501
1672395300000|2022-12-30 10:15:00|8317.8|8314|8330.7|8326.9|8331.7|8327.9|8313.7|8309.9|608
1672395600000|2022-12-30 10:20:00|8331.7|8327.9|8344.7|8340.9|8345.7|8341.9|8331.7|8327.9|703
1672395900000|2022-12-30 10:25:00|8345.7|8341.9|8344.6|8340.8|8350.7|8346.9|8338.6|8335.8|799
1672396200000|2022-12-30 10:30:00|8343.6|8339.8|8359.6|8356.8|8364.5|8361.2|8341.6|8338.8|587
1672396500000|2022-12-30 10:35:00|8359.5|8356.7|8355.6|8351.8|8363.5|8359.8|8354.6|8350.8|294
1672396800000|2022-12-30 10:40:00|8354.6|8352.8|8352.7|8348.9|8355.6|8352.8|8343.7|8340.9|369
1672397100000|2022-12-30 10:45:00|8353.6|8349.8|8353.7|8349.9|8362.7|8359.9|8351.7|8348.8|463
1672397400000|2022-12-30 10:50:00|8352.8|8349|8340.8|8337|8353.7|8350.4|8340.7|8337|196
1672397700000|2022-12-30 10:55:00|8339.8|8336|8341.7|8337.9|8345.8|8342|8332.8|8329|1183
1672398000000|2022-12-30 11:00:00|8340.8|8337|8352.7|8348.9|8360.7|8357.9|8339.8|8336.9|623
1672398300000|2022-12-30 11:05:00|8351.7|8348.8|8344.6|8341.8|8353.6|8349.9|8342.6|8338.9|518
1672398600000|2022-12-30 11:10:00|8344.7|8341.9|8342.6|8338.8|8352.6|8348.9|8341.7|8337.9|356
1672398900000|2022-12-30 11:15:00|8342.7|8338.9|8339.7|8335.9|8347.2|8343.9|8336.7|8333.4|246
1672399200000|2022-12-30 11:20:00|8338.7|8334.9|8333.7|8330.9|8338.7|8334.9|8328.7|8324.9|359
1672399500000|2022-12-30 11:25:00|8333.6|8330.8|8333.6|8329.8|8335.7|8331.9|8327.7|8324.4|439
1672399800000|2022-12-30 11:30:00|8332.6|8328.8|8343.7|8339.9|8344.7|8340.9|8327.7|8324.9|558
1672400100000|2022-12-30 11:35:00|8344.1|8340.3|8364.5|8361.7|8365.6|8362.8|8344.1|8340.3|976
1672400400000|2022-12-30 11:40:00|8363.5|8359.7|8362.9|8359.1|8364.5|8361.7|8356.6|8352.8|753
1672400700000|2022-12-30 11:45:00|8362.4|8358.6|8363.4|8359.6|8370.3|8366.6|8359.4|8355.6|582
1672401000000|2022-12-30 11:50:00|8361.5|8357.7|8359.4|8355.6|8364.4|8360.6|8351.5|8347.7|708
1672401300000|2022-12-30 11:55:00|8359.5|8355.7|8358.5|8354.7|8360.4|8356.6|8346.4|8342.7|392
1672401600000|2022-12-30 12:00:00|8357.5|8353.7|8351.4|8347.6|8363.5|8360.1|8338.5|8335.2|739
1672401900000|2022-12-30 12:05:00|8350.4|8347.5|8337.5|8333.7|8351.3|8347.6|8330.5|8327.6|921
1672402200000|2022-12-30 12:10:00|8337.4|8333.6|8334.6|8330.8|8348.3|8344.5|8332.5|8328.7|1317
1672402500000|2022-12-30 12:15:00|8334.5|8330.7|8352.5|8348.7|8356.5|8352.7|8332.5|8329.7|676
1672402800000|2022-12-30 12:20:00|8351.6|8347.8|8355.2|8351.4|8375.3|8372.5|8348.5|8345.7|2061
1672403100000|2022-12-30 12:25:00|8355.3|8351.5|8321.4|8318.6|8363.2|8360.4|8310.4|8306.6|3933
1672403400000|2022-12-30 12:30:00|8322.3|8317.6|8315.5|8311.7|8324.5|8321.7|8306.6|8303.8|1864
1672403700000|2022-12-30 12:35:00|8316.5|8312.7|8308.6|8304.8|8316.6|8312.8|8292.6|8289.8|813
1672404000000|2022-12-30 12:40:00|8307.6|8303.8|8319.6|8315.8|8324.6|8320.8|8306.5|8302.8|485
1672404300000|2022-12-30 12:45:00|8318.6|8314.8|8314.6|8311.8|8319.6|8316.7|8313.6|8309.8|452
1672404600000|2022-12-30 12:50:00|8313.6|8309.8|8317.5|8313.7|8319.5|8315.7|8311.6|8307.8|330
1672404900000|2022-12-30 12:55:00|8318.5|8314.7|8315.5|8311.7|8320.5|8317.7|8313.5|8310.6|190
1672405200000|2022-12-30 13:00:00|8315|8311.2|8317.5|8313.7|8319.5|8316.7|8301.5|8297.8|337
1672405500000|2022-12-30 13:05:00|8317.6|8314.7|8321.4|8317.6|8324.5|8320.7|8306.6|8303.7|340
1672405800000|2022-12-30 13:10:00|8321.5|8317.7|8309.6|8305.8|8321.5|8318.6|8307.6|8303.8|229
1672406100000|2022-12-30 13:15:00|8308.6|8304.8|8311.5|8308.7|8315.6|8312.8|8305.5|8301.7|134
1672406400000|2022-12-30 13:20:00|8312.5|8309.7|8309.5|8305.7|8315.6|8312.7|8305.5|8301.7|246
1672406700000|2022-12-30 13:25:00|8308.6|8304.8|8321.5|8317.7|8329.5|8325.7|8308.5|8304.7|531
1672407000000|2022-12-30 13:30:00|8320.5|8318.7|8325.5|8322.7|8329.5|8326.7|8319.5|8316.7|222
1672407300000|2022-12-30 13:35:00|8326.5|8323.7|8332.5|8329.7|8340.4|8336.7|8326.4|8322.7|339
1672407600000|2022-12-30 13:40:00|8333.4|8330.6|8331.5|8327.7|8333.5|8330.7|8326|8322.2|190
1672407900000|2022-12-30 13:45:00|8332.4|8328.7|8342.5|8338.7|8344.4|8341.6|8331.5|8327.7|175
1672408200000|2022-12-30 13:50:00|8343.4|8339.6|8345.4|8341.6|8349.3|8345.6|8335.5|8332.6|733
1672408500000|2022-12-30 13:55:00|8347.4|8343.6|8348.4|8344.6|8356.3|8352.6|8344.4|8340.6|481
1672408800000|2022-12-30 14:00:00|8347.4|8343.6|8327.5|8323.7|8347.9|8344.6|8302.5|8298.8|1272
1672409100000|2022-12-30 14:05:00|8326.5|8322.7|8320.4|8317.6|8328.4|8325.5|8310.4|8307.6|481
1672409400000|2022-12-30 14:10:00|8319.4|8316.6|8346.3|8342.5|8361.8|8358|8318.4|8315.5|800
1672409700000|2022-12-30 14:15:00|8346.4|8342.6|8341.4|8338.6|8352.4|8348.6|8334.4|8330.6|372
1672410000000|2022-12-30 14:20:00|8342.3|8338.5|8368.4|8365.6|8372.3|8368.5|8342.3|8338.5|812
1672410300000|2022-12-30 14:25:00|8369.4|8364.6|8365.4|8362.6|8369.4|8365.6|8359.4|8356.6|440
1672410600000|2022-12-30 14:30:00|8364.4|8361.6|8403.3|8399.5|8405.3|8401.6|8362.4|8359.1|1057
1672410900000|2022-12-30 14:35:00|8402.4|8399.6|8439.2|8435.4|8444.1|8441.3|8396.4|8393.6|2566
1672411200000|2022-12-30 14:40:00|8439.3|8435.5|8429.1|8425.3|8447.1|8443.3|8425.3|8422.4|1875
1672411500000|2022-12-30 14:45:00|8429|8425.2|8419|8415.2|8438|8434.2|8415|8411.3|1839
1672411800000|2022-12-30 14:50:00|8418|8414.2|8458.9|8455.1|8465|8460.2|8418|8414.2|1583
1672412100000|2022-12-30 14:55:00|8459|8455.2|8460|8456.2|8476|8472.2|8448|8444.2|1225
1672412400000|2022-12-30 15:00:00|8459|8457.2|8453|8450.2|8468|8464.2|8449|8446.2|865
1672412700000|2022-12-30 15:05:00|8454|8450.1|8450.1|8446.3|8460|8456.2|8438.1|8434.3|625
1672413000000|2022-12-30 15:10:00|8451.1|8447.3|8436.3|8432.5|8455.2|8451.4|8431.3|8427.5|683
1672413300000|2022-12-30 15:15:00|8435.3|8431.5|8437.3|8434.5|8438.3|8434.6|8428.3|8425.5|794
1672413600000|2022-12-30 15:20:00|8437.4|8433.6|8438.3|8434.5|8447.3|8443.5|8432.3|8428.5|805
1672413900000|2022-12-30 15:25:00|8437.4|8434.6|8447.3|8443.5|8450.3|8446.5|8436.3|8432.5|880
1672414200000|2022-12-30 15:30:00|8448.2|8444.4|8448.4|8444.6|8462.3|8459.5|8443.4|8440.6|437
1672414500000|2022-12-30 15:35:00|8449.3|8445.5|8417.4|8413.6|8450.3|8446.6|8412.5|8409.6|679
1672414800000|2022-12-30 15:40:00|8416.4|8412.6|8398.5|8394.7|8418.4|8415.6|8396.4|8393.6|921
1672415100000|2022-12-30 15:45:00|8397.5|8393.7|8399.3|8396.5|8407.9|8404.1|8391.4|8388.6|367
1672415400000|2022-12-30 15:50:00|8400.3|8397.5|8400.4|8397.6|8404.3|8400.5|8392.5|8389.6|420
1672415700000|2022-12-30 15:55:00|8400.5|8396.7|8408.3|8405.5|8415.4|8412.6|8397.4|8393.7|433
1672416000000|2022-12-30 16:00:00|8407.4|8404.6|8419.3|8416.5|8421.3|8417.6|8398.3|8394.5|583
1672416300000|2022-12-30 16:05:00|8418.8|8415.5|8419.3|8415.5|8426.3|8422.6|8410.4|8406.6|679
1672416600000|2022-12-30 16:10:00|8419.4|8415.6|8432.4|8428.6|8436.4|8432.6|8418.3|8414.6|524
1672416900000|2022-12-30 16:15:00|8433.3|8429.5|8420.4|8417.6|8433.4|8429.6|8416.4|8413.6|467
1672417200000|2022-12-30 16:20:00|8421.4|8416.6|8404.4|8401.6|8422.4|8418.6|8396.4|8393.6|627
1672417500000|2022-12-30 16:25:00|8403.5|8400.6|8421.3|8418.5|8425.3|8421.5|8403.4|8399.7|650
1672417800000|2022-12-30 16:30:00|8422.3|8419.5|8433.3|8429.5|8439.3|8435.5|8420.3|8417.5|576
1672418100000|2022-12-30 16:35:00|8434.3|8430.5|8415.3|8411.5|8436.3|8432.5|8410.3|8406.5|574
1672418400000|2022-12-30 16:40:00|8414.4|8411.6|8409.5|8405.7|8417.3|8413.5|8406.4|8403.6|304
1672418700000|2022-12-30 16:45:00|8409.4|8405.6|8410.4|8407.6|8416.4|8412.6|8406.4|8403.6|252
1672419000000|2022-12-30 16:50:00|8411.4|8408.6|8414.4|8411.6|8419.4|8416.6|8410.4|8407.5|543
1672419300000|2022-12-30 16:55:00|8413.5|8410.6|8426.4|8422.6|8429.3|8426.5|8409.4|8406.6|572
1672419600000|2022-12-30 17:00:00|8426.3|8422.5|8433.3|8429.5|8438.4|8434.6|8425.5|8421.3|573
1672419900000|2022-12-30 17:05:00|8433.4|8429.6|8438.4|8434.6|8439.4|8436.6|8429.4|8425.6|304
1672420200000|2022-12-30 17:10:00|8437.5|8435.6|8444.4|8441.6|8444.8|8441.6|8434.4|8431.6|463
1672420500000|2022-12-30 17:15:00|8443.4|8440.6|8458.4|8455.6|8459.4|8456.6|8442.4|8438.6|780
1672420800000|2022-12-30 17:20:00|8455.4|8452.6|8444.5|8440.7|8463.5|8459.7|8438.5|8434.7|975
1672421100000|2022-12-30 17:25:00|8443.5|8439.7|8453.5|8449.7|8456.4|8452.7|8441.5|8438.6|405
1672421400000|2022-12-30 17:30:00|8454.5|8450.7|8461.4|8458.6|8462.4|8458.7|8447.5|8444.6|973
1672421700000|2022-12-30 17:35:00|8462.4|8459.6|8462.4|8458.6|8462.4|8459.6|8453.5|8450.6|430
1672422000000|2022-12-30 17:40:00|8462.5|8458.7|8444.5|8440.7|8462.5|8459.7|8443.5|8440.7|490
1672422300000|2022-12-30 17:45:00|8445.4|8441.6|8442.4|8439.6|8449.4|8445.7|8442.4|8438.7|449
1672422600000|2022-12-30 17:50:00|8442.5|8439.7|8447.4|8444.6|8450.4|8447.6|8440.5|8437.7|631
1672422900000|2022-12-30 17:55:00|8448.4|8443.7|8453.4|8449.6|8454.3|8450.5|8439.4|8435.7|1007
1672423200000|2022-12-30 18:00:00|8453.3|8449.5|8446.3|8443.5|8459.3|8456.5|8445.3|8442.5|942
1672423500000|2022-12-30 18:05:00|8447.3|8444.4|8452.4|8448.6|8458.4|8455.5|8446.3|8444.4|532
1672423800000|2022-12-30 18:10:00|8452.3|8449.5|8448.4|8445.6|8455.3|8451.6|8448.4|8445.6|708
1672424100000|2022-12-30 18:15:00|8449.4|8444.6|8434.3|8430.5|8450.3|8447.4|8433.2|8429.5|1133
1672424400000|2022-12-30 18:20:00|8435.2|8431.4|8419.3|8415.5|8437.3|8433.5|8418.3|8414.5|545
1672424700000|2022-12-30 18:25:00|8420.1|8417.3|8431.3|8427.5|8431.3|8428.4|8415.3|8412.4|765
1672425000000|2022-12-30 18:30:00|8430.3|8427|8437.1|8434.3|8437.3|8434.3|8425.3|8422.1|602
1672425300000|2022-12-30 18:35:00|8437.2|8434.4|8437.7|8434.9|8444.2|8441.4|8434.2|8430.4|398
1672425600000|2022-12-30 18:40:00|8437.2|8434.4|8446.2|8443.4|8446.2|8443.4|8426.2|8422.5|927
1672425900000|2022-12-30 18:45:00|8447.2|8444.3|8453.2|8449.4|8458.1|8454.4|8445.2|8441.4|1004
1672426200000|2022-12-30 18:50:00|8452.3|8448.5|8469.2|8466.4|8474.2|8470.4|8452.2|8448.4|1521
1672426500000|2022-12-30 18:55:00|8470.2|8465.4|8474.2|8470.4|8475.2|8472.4|8459.2|8455.4|835
1672426800000|2022-12-30 19:00:00|8475.1|8471.3|8473.1|8470.3|8479.2|8476.4|8465.2|8461.4|840
1672427100000|2022-12-30 19:05:00|8474|8471.2|8484|8481.2|8493|8490.2|8472.1|8469.2|1824
1672427400000|2022-12-30 19:10:00|8485|8480.2|8483.1|8480.3|8493|8489.2|8480|8476.3|954
1672427700000|2022-12-30 19:15:00|8482.1|8479.3|8522.8|8519|8534.8|8531.8|8482.1|8479.2|4855
1672428000000|2022-12-30 19:20:00|8521.9|8518.1|8531.9|8528.1|8535.3|8532.1|8515.9|8513|2799
1672428300000|2022-12-30 19:25:00|8531.8|8529|8577.7|8573.9|8598.7|8595.8|8525.9|8522.1|14241
1672428600000|2022-12-30 19:30:00|8577.6|8573.8|8587.8|8584|8588.8|8585|8560.9|8557.6|2811
1672428900000|2022-12-30 19:35:00|8588.8|8585|8579.8|8576|8588.8|8585.1|8571.9|8569.1|1131
1672429200000|2022-12-30 19:40:00|8580.7|8576.9|8586.8|8584|8589.4|8586.1|8577.8|8574|605
1672429500000|2022-12-30 19:45:00|8587.7|8583.9|8590.8|8587|8596.8|8593.9|8586.8|8583.5|709
1672429800000|2022-12-30 19:50:00|8590.7|8586.9|8598.7|8595.9|8598.8|8595.9|8587.7|8584|929
1672430100000|2022-12-30 19:55:00|8598.6|8595.8|8598.7|8595.9|8598.8|8596|8595.7|8592|557
1672707600000|2023-01-03 01:00:00|8591.6|8583.8|8566|8562.2|8591.6|8585.2|8545|8538.8|886
1672707900000|2023-01-03 01:05:00|8566.3|8562.5|8534.6|8530.8|8567.1|8562.5|8533.8|8530|426
1672708200000|2023-01-03 01:10:00|8535.6|8531.8|8527.8|8524|8537.1|8532.2|8514|8509.2|552
1672708500000|2023-01-03 01:15:00|8526.9|8524.1|8519.1|8515.3|8532.3|8528.5|8512.7|8508|390
1672708800000|2023-01-03 01:20:00|8519.3|8515.5|8485.5|8481.7|8525.2|8521.4|8483.7|8480.3|310
1672709100000|2023-01-03 01:25:00|8484.5|8480.7|8492.5|8488.7|8502.4|8498.6|8483.2|8478.6|184
1672709400000|2023-01-03 01:30:00|8492.3|8488.5|8500.7|8496.9|8504.3|8500.5|8489.3|8485.9|303
1672709700000|2023-01-03 01:35:00|8500.8|8497|8505.3|8501.5|8505.3|8501.5|8498.3|8494.4|99
1672710000000|2023-01-03 01:40:00|8504.9|8501.1|8507.3|8503.5|8515.3|8510.4|8503.2|8499.4|160
1672710300000|2023-01-03 01:45:00|8507.7|8503.9|8489.5|8485.7|8508.2|8504.4|8486|8481.6|235
1672710600000|2023-01-03 01:50:00|8489.9|8486.1|8510.5|8506.7|8510.5|8506.7|8488.1|8484.3|163
1672710900000|2023-01-03 01:55:00|8510.1|8506.3|8507.2|8503.4|8518.5|8514.7|8506.6|8502.8|512
1672711200000|2023-01-03 02:00:00|8507.1|8503.3|8504.7|8500.9|8507.3|8504.3|8493.1|8489.2|247
1672711500000|2023-01-03 02:05:00|8505.1|8501.3|8506.1|8502.3|8515.1|8509.7|8500.5|8496.7|67
1672711800000|2023-01-03 02:10:00|8508.1|8504.3|8497.5|8493.7|8510.1|8506.3|8496|8493.2|136
1672712100000|2023-01-03 02:15:00|8498|8495.2|8497.9|8494.1|8498.3|8495.2|8483.6|8480.7|262
1672712400000|2023-01-03 02:20:00|8498.3|8494.5|8506.3|8502.5|8506.7|8503.4|8497.5|8493.7|53
1672712700000|2023-01-03 02:25:00|8506.7|8502.9|8512|8508.2|8516.4|8512.1|8506.7|8502.9|71
1672713000000|2023-01-03 02:30:00|8512.4|8508.6|8526.6|8522.8|8530|8526.2|8512.4|8508.6|116
1672713300000|2023-01-03 02:35:00|8526.4|8522.6|8534.4|8530.6|8534.6|8530.8|8523.6|8519.8|94
1672713600000|2023-01-03 02:40:00|8534.6|8530.8|8536.1|8532.3|8540.5|8536.7|8528.2|8524.4|91
1672713900000|2023-01-03 02:45:00|8536.9|8533.1|8534.1|8530.3|8539.1|8535.3|8527.6|8523.7|96
1672714200000|2023-01-03 02:50:00|8534.2|8530.4|8537.1|8533.3|8543.4|8539.6|8532.7|8528.8|289
1672714500000|2023-01-03 02:55:00|8537|8533.2|8550.6|8546.8|8552|8548.2|8534.7|8531.9|310
1672714800000|2023-01-03 03:00:00|8551.6|8547.8|8543.3|8539.5|8556.5|8552.7|8543.3|8539.4|110
1672715100000|2023-01-03 03:05:00|8543.2|8539.4|8536.2|8533.4|8548|8544.2|8535.2|8532.4|88
1672715400000|2023-01-03 03:10:00|8537.1|8533.3|8558.1|8554.3|8559.2|8555.4|8534.2|8531.4|140
1672715700000|2023-01-03 03:15:00|8557.7|8553.9|8562.2|8558.4|8567.2|8563.5|8556.3|8553.2|139
1672716000000|2023-01-03 03:20:00|8561.8|8558|8562.4|8558.6|8566.2|8562.4|8558.6|8554.8|114
1672716300000|2023-01-03 03:25:00|8561.6|8557.8|8561|8557.2|8565|8561.2|8560|8557.1|35
1672716600000|2023-01-03 03:30:00|8560.9|8558.1|8566|8562.2|8569.9|8566.1|8560.9|8558.1|135
1672716900000|2023-01-03 03:35:00|8565.8|8562|8563.4|8559.6|8567.3|8563.5|8560.9|8557.2|24
1672717200000|2023-01-03 03:40:00|8564.2|8560.4|8560.9|8557.1|8566.7|8562.9|8560.9|8557.1|19
1672717500000|2023-01-03 03:45:00|8561.7|8557.9|8560.8|8558|8563.9|8560.1|8559.8|8556.9|34
1672717800000|2023-01-03 03:50:00|8560.9|8558.1|8562.7|8558.9|8565.4|8561.7|8560.8|8557.6|122
1672718100000|2023-01-03 03:55:00|8562.8|8559|8561.7|8557.9|8564.7|8561.9|8559.8|8556.9|60
1672718400000|2023-01-03 04:00:00|8561.8|8558|8552.8|8549|8561.8|8559|8552.1|8549|121
1672718700000|2023-01-03 04:05:00|8552.7|8549.9|8548.7|8544.9|8557.8|8555|8548.7|8544.9|44
1672719000000|2023-01-03 04:10:00|8549.6|8545.8|8548.1|8544.3|8550.2|8546.4|8547.7|8543.9|6
1672719300000|2023-01-03 04:15:00|8548.2|8544.4|8550.8|8547|8550.8|8547|8546.8|8543|3
1672719600000|2023-01-03 04:20:00|8550.7|8547.9|8551.7|8547.9|8553|8549.2|8545.8|8542|71
1672719900000|2023-01-03 04:25:00|8552.1|8548.3|8552.8|8549|8553.1|8549.3|8549.2|8545.4|6
1672720200000|2023-01-03 04:30:00|8553.7|8549.9|8555.6|8551.8|8556.6|8552.8|8552.7|8549.8|126
1672720500000|2023-01-03 04:35:00|8556|8552.2|8554.1|8550.3|8556.6|8552.9|8554.1|8550.3|6
1672720800000|2023-01-03 04:40:00|8553.6|8549.8|8552.6|8548.8|8556.5|8552.7|8552.1|8548.3|10
1672721100000|2023-01-03 04:45:00|8552.5|8548.7|8550.4|8546.6|8553.6|8550.8|8549.5|8546.6|9
1672721400000|2023-01-03 04:50:00|8550.5|8546.7|8551.5|8547.7|8555.5|8551.7|8549.5|8546.7|6
1672721700000|2023-01-03 04:55:00|8552|8548.2|8546.4|8542.6|8552.5|8548.7|8546.4|8542.6|37
1672722000000|2023-01-03 05:00:00|8545.5|8542.7|8549.1|8545.3|8551.4|8547.6|8545.4|8542.6|27
1672722300000|2023-01-03 05:05:00|8548.7|8544.9|8546.1|8542.3|8549.9|8546.1|8546.1|8542.3|13
1672722600000|2023-01-03 05:10:00|8546.7|8542.9|8548.1|8544.3|8551.9|8548.1|8545.7|8542.8|22
1672722900000|2023-01-03 05:15:00|8548.5|8544.7|8540.6|8537.8|8550.5|8546.8|8540.6|8536.9|15
1672723200000|2023-01-03 05:20:00|8541.5|8537.7|8540.7|8536.9|8544|8540.2|8538.9|8535.8|18
1672723500000|2023-01-03 05:25:00|8540.1|8536.3|8537.7|8533.9|8540.1|8536.3|8535.6|8531.9|37
1672723800000|2023-01-03 05:30:00|8538.1|8534.3|8547.1|8543.3|8561.6|8557.8|8537.7|8533.9|163
1672724100000|2023-01-03 05:35:00|8547.2|8543.4|8559.9|8556.1|8561.3|8557.5|8545.2|8541.4|102
1672724400000|2023-01-03 05:40:00|8560.8|8557|8577.9|8574.1|8579.4|8576.1|8559|8555.2|168
1672724700000|2023-01-03 05:45:00|8578.3|8574.5|8584.9|8581.1|8588.1|8584.3|8572.1|8569.2|135
1672725000000|2023-01-03 05:50:00|8585|8581.2|8586.1|8582.3|8589.1|8585.3|8580.2|8576.4|73
1672725300000|2023-01-03 05:55:00|8586.2|8582.4|8598.1|8594.3|8600.8|8596.3|8586.2|8582.4|171
1672725600000|2023-01-03 06:00:00|8597.7|8593.9|8604.1|8600.3|8604.4|8601.2|8594.7|8590.9|207
1672725900000|2023-01-03 06:05:00|8604|8601.2|8597.1|8593.3|8604|8601.2|8594.1|8590.3|102
1672726200000|2023-01-03 06:10:00|8596.1|8591.4|8595.5|8591.7|8604.1|8599.2|8594.1|8590.3|69
1672726500000|2023-01-03 06:15:00|8595.6|8591.8|8594.9|8591.1|8600.3|8596.5|8594.1|8590.7|62
1672726800000|2023-01-03 06:20:00|8594.1|8590.3|8592.9|8589.1|8594.9|8591.1|8590.5|8586.7|59
1672727100000|2023-01-03 06:25:00|8591.9|8588.2|8593|8589.2|8596.4|8593.1|8586.5|8582.7|71
1672727400000|2023-01-03 06:30:00|8593.8|8590|8593|8589.2|8595.4|8591.6|8589.9|8586.2|86
1672727700000|2023-01-03 06:35:00|8592|8588.2|8592.4|8588.6|8596.3|8593|8587|8583.2|64
1672728000000|2023-01-03 06:40:00|8590.9|8588.1|8598.8|8595|8601.4|8598.1|8588.9|8584.3|106
1672728300000|2023-01-03 06:45:00|8597.9|8595.1|8603.8|8600|8609.8|8606|8597.9|8595.1|137
1672728600000|2023-01-03 06:50:00|8603.7|8600.9|8609.7|8605.9|8609.7|8605.9|8603.7|8600.5|251
1672728900000|2023-01-03 06:55:00|8608.8|8606|8612.7|8608.9|8614.9|8611.1|8605.7|8602|276
1672729200000|2023-01-03 07:00:00|8612.6|8608.8|8617.4|8613.6|8623.3|8620.5|8611.4|8607|789
1672729500000|2023-01-03 07:05:00|8617.3|8614.5|8614.5|8610.7|8621.6|8618.2|8609.3|8606.4|383
1672729800000|2023-01-03 07:10:00|8614.3|8610.5|8610.3|8607.5|8617|8614.2|8607.3|8603.5|364
1672730100000|2023-01-03 07:15:00|8611.3|8606.5|8606.3|8603.5|8611.3|8608.5|8602.3|8598.5|266
1672730400000|2023-01-03 07:20:00|8605.3|8602.5|8605.1|8602.3|8615.8|8612.1|8604.1|8600.4|670
1672730700000|2023-01-03 07:25:00|8605.2|8601.4|8610.2|8606.4|8617|8613.2|8602.3|8599.4|401
1672731000000|2023-01-03 07:30:00|8609.4|8605.6|8620|8616.2|8627.2|8624.3|8609.3|8605.5|471
1672731300000|2023-01-03 07:35:00|8620.1|8616.3|8622.4|8618.6|8627|8624.1|8620|8616.3|314
1672731600000|2023-01-03 07:40:00|8622.6|8618.8|8628.5|8624.7|8629.5|8626.6|8620.7|8617.7|625
1672731900000|2023-01-03 07:45:00|8628.6|8625.7|8626.4|8622.6|8628.6|8625.7|8621.5|8617.8|158
1672732200000|2023-01-03 07:50:00|8625.5|8622.7|8629.6|8625.8|8634.3|8631.4|8620.1|8616.3|990
1672732500000|2023-01-03 07:55:00|8627.7|8624.9|8644.3|8641.5|8644.4|8641.5|8627.7|8624.8|655
1672732800000|2023-01-03 08:00:00|8645.3|8642.5|8652.3|8648.5|8694.7|8691.6|8644.3|8641.1|3780
1672733100000|2023-01-03 08:05:00|8652.4|8648.6|8645.6|8641.8|8661.1|8658.3|8638|8635.2|1712
1672733400000|2023-01-03 08:10:00|8644.7|8641.9|8621.7|8617.9|8650.5|8647.6|8616.1|8612.8|1228
1672733700000|2023-01-03 08:15:00|8622.5|8618.7|8631.3|8628.5|8632.9|8629.1|8616.6|8612.8|1221
1672734000000|2023-01-03 08:20:00|8633.2|8629.4|8634.9|8631.1|8644.8|8641|8627.4|8622.9|2271
1672734300000|2023-01-03 08:25:00|8635|8631.2|8617|8613.2|8636.8|8633.1|8601.7|8598.2|6528
1672734600000|2023-01-03 08:30:00|8616.1|8613.3|8599.1|8595.3|8623.7|8620.4|8592.9|8590.1|5550
1672734900000|2023-01-03 08:35:00|8599.9|8596.1|8626.8|8623|8631.8|8628|8599.9|8596.1|951
1672735200000|2023-01-03 08:40:00|8626.9|8623.1|8631.9|8628.1|8631.9|8628.1|8615.9|8612.2|1012
1672735500000|2023-01-03 08:45:00|8631.8|8628|8635.1|8632.3|8643|8639.3|8630.1|8626.4|720
1672735800000|2023-01-03 08:50:00|8636|8632.2|8616.3|8612.5|8636|8632.3|8614.3|8610.5|1081
1672736100000|2023-01-03 08:55:00|8616.2|8613.4|8629.7|8625.9|8638.8|8635.1|8610.3|8607.5|1021
1672736400000|2023-01-03 09:00:00|8630.1|8626.3|8612.7|8608.9|8641.4|8637.6|8607.7|8603.9|1675
1672736700000|2023-01-03 09:05:00|8611.7|8608.8|8598.9|8595.1|8614.1|8610.7|8591.9|8588.6|1319
1672737000000|2023-01-03 09:10:00|8598.8|8595|8603.9|8600.1|8607.7|8604|8590.8|8587|709
1672737300000|2023-01-03 09:15:00|8603.8|8601|8620.5|8616.7|8625.9|8623|8602.8|8599.1|1040
1672737600000|2023-01-03 09:20:00|8622.5|8618.7|8618.8|8616|8625.6|8621.8|8609|8606.1|558
1672737900000|2023-01-03 09:25:00|8619.7|8615.9|8622.9|8619.1|8624.7|8621|8610.7|8607.9|977
1672738200000|2023-01-03 09:30:00|8623.3|8619.5|8629.7|8625.9|8630.5|8626.8|8618.8|8616|443
1672738500000|2023-01-03 09:35:00|8636.6|8633.8|8606.7|8603.9|8637.5|8634.7|8604.6|8600.9|790
1672738800000|2023-01-03 09:40:00|8608.7|8604.9|8616.6|8612.8|8622.5|8618.8|8608.6|8604.8|504
1672739100000|2023-01-03 09:45:00|8617.4|8613.6|8599|8595.2|8621.7|8618.8|8599|8595.2|742
1672739400000|2023-01-03 09:50:00|8599.1|8595.3|8591.2|8588.4|8603|8599.6|8591.2|8587.9|556
1672739700000|2023-01-03 09:55:00|8592.1|8588.3|8589.4|8585.6|8594.3|8591.4|8573.6|8570.8|1284
1672740000000|2023-01-03 10:00:00|8589.5|8585.7|8579.4|8575.6|8593.4|8589.6|8576.3|8573.5|746
1672740300000|2023-01-03 10:05:00|8579.5|8575.7|8556.9|8553.1|8585.6|8582.6|8551.8|8549|1362
1672740600000|2023-01-03 10:10:00|8556.8|8553|8542|8538.2|8560.8|8558|8533.1|8530.2|1361
1672740900000|2023-01-03 10:15:00|8541.1|8538.3|8541.1|8537.3|8549.9|8546.2|8538|8534.2|1090
1672741200000|2023-01-03 10:20:00|8540.3|8536.5|8524.2|8520.4|8540.3|8536.5|8519.2|8515.5|853
1672741500000|2023-01-03 10:25:00|8524.3|8520.5|8515.3|8512.5|8530.3|8527.4|8512.2|8508.5|848
1672741800000|2023-01-03 10:30:00|8513.3|8510.5|8519.3|8515.5|8531|8527.2|8511.2|8507.5|927
1672742100000|2023-01-03 10:35:00|8518.3|8514.6|8495.7|8491.9|8518.4|8514.6|8482.6|8479.8|1371
1672742400000|2023-01-03 10:40:00|8495.6|8491.8|8497.6|8493.8|8506.5|8502.8|8488.7|8485|823
1672742700000|2023-01-03 10:45:00|8496.7|8493.9|8502.5|8499.7|8506.5|8502.7|8491.6|8488|1148
1672743000000|2023-01-03 10:50:00|8502.6|8499.8|8487.4|8484.6|8502.7|8499.8|8483.6|8479.8|843
1672743300000|2023-01-03 10:55:00|8487.1|8484.3|8441.6|8438.8|8493.3|8489.5|8438.5|8435.6|2156
1672743600000|2023-01-03 11:00:00|8441.7|8438.9|8451.9|8448.1|8463.7|8460.9|8433.7|8429.9|1594
1672743900000|2023-01-03 11:05:00|8450.9|8449.1|8452.8|8449|8462.7|8459|8448.7|8445|805
1672744200000|2023-01-03 11:10:00|8451.9|8449.1|8479.6|8476.8|8481.8|8478.9|8448.3|8444.9|1469
1672744500000|2023-01-03 11:15:00|8478.8|8476|8489.2|8485.4|8495.4|8491.6|8474.6|8471.8|762
1672744800000|2023-01-03 11:20:00|8489.3|8486.4|8496.9|8494.1|8499.4|8496.1|8488.3|8485.3|610
1672745100000|2023-01-03 11:25:00|8497|8493.2|8486.1|8482.3|8497.8|8494.9|8484.9|8481.2|437
1672745400000|2023-01-03 11:30:00|8485.9|8482.1|8501.1|8497.3|8510|8506.3|8478.1|8474.3|685
1672745700000|2023-01-03 11:35:00|8501|8498.2|8489.4|8485.6|8505|8501.3|8489.3|8485.6|407
1672746000000|2023-01-03 11:40:00|8489.3|8485.5|8491|8487.2|8501|8498.1|8486|8483.2|493
1672746300000|2023-01-03 11:45:00|8490.9|8487.1|8467.3|8463.5|8492|8488.2|8467.3|8463.5|597
1672746600000|2023-01-03 11:50:00|8466.5|8462.7|8463.2|8459.4|8468.5|8465.7|8457.2|8453.4|483
1672746900000|2023-01-03 11:55:00|8462.3|8458.5|8463.4|8459.6|8473.3|8470.5|8462.3|8458.5|223
1672747200000|2023-01-03 12:00:00|8462.5|8459.7|8473.4|8469.6|8474.2|8470.4|8461.3|8457.6|210
1672747500000|2023-01-03 12:05:00|8473.5|8470.6|8481.2|8478.4|8482.8|8479|8468.4|8464.6|569
1672747800000|2023-01-03 12:10:00|8481.3|8478.5|8482.4|8479.6|8484.3|8480.5|8473.3|8469.6|263
1672748100000|2023-01-03 12:15:00|8482.3|8479.5|8510|8506.2|8512.8|8509.1|8480.3|8477.4|717
1672748400000|2023-01-03 12:20:00|8509.9|8506.1|8505.3|8502.5|8512.9|8510.1|8504.2|8500.5|434
1672748700000|2023-01-03 12:25:00|8504.3|8501.5|8495.4|8491.6|8505.4|8502.5|8494.4|8490.7|337
1672749000000|2023-01-03 12:30:00|8496.5|8492.6|8503.6|8499.8|8505.5|8501.7|8496.4|8492.6|389
1672749300000|2023-01-03 12:35:00|8504.4|8500.6|8479.7|8476.9|8505.4|8501.7|8477.7|8473.9|333
1672749600000|2023-01-03 12:40:00|8480.6|8476.8|8480.8|8477|8487.6|8483.9|8477.7|8473.9|259
1672749900000|2023-01-03 12:45:00|8480.7|8477.9|8466.8|8463|8481.4|8477.9|8465.7|8462.9|196
1672750200000|2023-01-03 12:50:00|8466.4|8462.6|8468|8464.2|8470.7|8466.9|8456.6|8453.3|570
1672750500000|2023-01-03 12:55:00|8467.1|8464.3|8474.9|8471.1|8474.9|8472|8465.1|8462.2|442
1672750800000|2023-01-03 13:00:00|8475.4|8471.6|8476.9|8473.1|8487.7|8483.9|8467.1|8463.3|586
1672751100000|2023-01-03 13:05:00|8476|8472.2|8490.9|8487.1|8504.9|8501.1|8474.9|8472.1|902
1672751400000|2023-01-03 13:10:00|8490.1|8486.3|8511.6|8508.8|8511.6|8508.8|8485|8481.5|665
1672751700000|2023-01-03 13:15:00|8511.4|8508.6|8509.9|8506.1|8513.8|8510.1|8503.2|8499.9|513
1672752000000|2023-01-03 13:20:00|8508.9|8505.1|8525|8521.2|8532.7|8528.9|8507.8|8505|940
1672752300000|2023-01-03 13:25:00|8524.9|8521.1|8485.7|8481.9|8524.9|8522|8482.7|8479|1306
1672752600000|2023-01-03 13:30:00|8484.8|8482|8494.7|8490.9|8501.5|8497.7|8481.3|8477.5|1136
1672752900000|2023-01-03 13:35:00|8494.6|8490.8|8500.6|8496.8|8502.7|8499.7|8489.6|8485.9|587
1672753200000|2023-01-03 13:40:00|8499.8|8496|8521.4|8518.6|8527.5|8524.6|8496.6|8492.9|1005
1672753500000|2023-01-03 13:45:00|8521.5|8517.7|8495.8|8493|8522.5|8519.7|8495.7|8492.9|1366
1672753800000|2023-01-03 13:50:00|8495.7|8492.9|8471.8|8468|8503.5|8500.7|8470.5|8467.7|1586
1672754100000|2023-01-03 13:55:00|8471.7|8467.9|8507.8|8505|8511.9|8509|8470.8|8467.9|1568
1672754400000|2023-01-03 14:00:00|8507.9|8504.1|8488.9|8486.1|8515.7|8511.9|8476.8|8473.1|1482
1672754700000|2023-01-03 14:05:00|8488.8|8486|8453.7|8449.9|8490.7|8487.4|8451.5|8447.9|2000
1672755000000|2023-01-03 14:10:00|8452.1|8448.3|8413|8410.2|8458.6|8454.8|8404.1|8401.2|3649
1672755300000|2023-01-03 14:15:00|8412.9|8410.1|8420|8417.2|8435.9|8432.2|8410|8406.3|2056
1672755600000|2023-01-03 14:20:00|8419.9|8416.1|8418.1|8414.3|8430.9|8427.1|8406.9|8404.1|1950
1672755900000|2023-01-03 14:25:00|8418.2|8414.4|8421.3|8417.5|8426|8422.2|8412.2|8409.3|1263
1672756200000|2023-01-03 14:30:00|8420.4|8417.6|8433.4|8430.6|8440.9|8437.6|8391.3|8388.4|3751
1672756500000|2023-01-03 14:35:00|8433.5|8429.7|8424.4|8420.6|8442.3|8438.7|8398.5|8395.7|2016
1672756800000|2023-01-03 14:40:00|8424.5|8420.7|8466.8|8463|8493.2|8489.4|8424.4|8420.7|3738
1672757100000|2023-01-03 14:45:00|8468.1|8464.3|8470.8|8467|8486.8|8483|8448.8|8445|1405
1672757400000|2023-01-03 14:50:00|8471.7|8468|8521.8|8518|8523.9|8521|8466.1|8462.3|2326
1672757700000|2023-01-03 14:55:00|8521.7|8517.9|8492.1|8488.3|8539.9|8537|8490|8487.2|2720
1672758000000|2023-01-03 15:00:00|8494.1|8490.3|8523.1|8520.3|8530.1|8526.4|8493.2|8490.3|1475
1672758300000|2023-01-03 15:05:00|8524|8520.2|8518.9|8515.1|8537.1|8534.3|8512|8509.1|1294
1672758600000|2023-01-03 15:10:00|8519|8515.2|8490.2|8487.4|8522.9|8520.1|8473.2|8470.3|2011
1672758900000|2023-01-03 15:15:00|8490.3|8486.5|8457.3|8453.5|8493.3|8490.4|8454.4|8450.7|995
1672759200000|2023-01-03 15:20:00|8456.4|8452.6|8434.5|8430.7|8457.3|8453.6|8430.3|8426.5|1648
1672759500000|2023-01-03 15:25:00|8434.4|8431.6|8436.9|8433.1|8442.6|8438.8|8411.8|8408.1|2190
1672759800000|2023-01-03 15:30:00|8436.8|8433|8419.1|8415.3|8436.8|8433|8409.5|8406.1|2521
1672760100000|2023-01-03 15:35:00|8419|8415.2|8419.2|8416.4|8429|8426.1|8410.1|8406.4|2119
1672760400000|2023-01-03 15:40:00|8420.2|8416.5|8427.2|8424.4|8448.2|8445.3|8407.2|8403.5|1702
1672760700000|2023-01-03 15:45:00|8427.3|8423.5|8443.1|8439.3|8446.3|8443.4|8422.2|8419.3|1448
1672761000000|2023-01-03 15:50:00|8443.2|8439.4|8438.4|8434.6|8452.3|8449.3|8429.2|8426.3|1109
1672761300000|2023-01-03 15:55:00|8438.3|8435.5|8459.3|8455.5|8460.3|8456.7|8434.4|8431|960
1672761600000|2023-01-03 16:00:00|8458.4|8455.6|8478.2|8475.4|8481.3|8478.4|8458.4|8455.5|1706
1672761900000|2023-01-03 16:05:00|8478.3|8474.5|8451.5|8447.7|8481.3|8478.4|8445.5|8442.5|2449
1672762200000|2023-01-03 16:10:00|8449.6|8446.8|8432.3|8428.5|8451.5|8447.8|8419.6|8415.8|2233
1672762500000|2023-01-03 16:15:00|8431.9|8428.1|8417.6|8413.8|8435.3|8431.6|8399.6|8396.3|2548
1672762800000|2023-01-03 16:20:00|8416.7|8413.9|8372.4|8369.6|8417.6|8413.9|8370.5|8366.7|3223
1672763100000|2023-01-03 16:25:00|8372.5|8368.7|8328.7|8324.9|8376.2|8372.4|8311.7|8308.1|10860
1672763400000|2023-01-03 16:30:00|8328.6|8325.8|8324.8|8322|8330.6|8326.9|8302.2|8298.4|6342
1672763700000|2023-01-03 16:35:00|8324.9|8322.1|8295.5|8291.7|8325|8322.1|8284.5|8281.5|4424
1672764000000|2023-01-03 16:40:00|8296.3|8292.5|8290.7|8286.9|8315.3|8312.4|8288.7|8285.8|2570
1672764300000|2023-01-03 16:45:00|8290.6|8287.8|8277|8273.2|8292.3|8289|8270.8|8265.9|3214
1672764600000|2023-01-03 16:50:00|8277.1|8273.3|8300.6|8296.8|8306.5|8302.7|8271.1|8267.4|2814
1672764900000|2023-01-03 16:55:00|8300.5|8296.7|8274|8271.2|8301.5|8297.8|8264.8|8261.1|2626
1672765200000|2023-01-03 17:00:00|8274.1|8270.3|8284.8|8282|8290.5|8287.6|8267.6|8264.5|3010
1672765500000|2023-01-03 17:05:00|8284.9|8281.1|8281.7|8278.9|8301.7|8298.8|8280.6|8277|1768
1672765800000|2023-01-03 17:10:00|8281.8|8279|8305.1|8301.3|8306.6|8303.2|8278|8275|2810
1672766100000|2023-01-03 17:15:00|8305|8301.2|8301.6|8298.8|8320.1|8316.4|8299.2|8295.5|1535
1672766400000|2023-01-03 17:20:00|8302.1|8298.3|8313.1|8309.3|8315.3|8312.5|8292.4|8288.7|1500
1672766700000|2023-01-03 17:25:00|8313.2|8309.4|8325.3|8321.5|8325.3|8322.4|8306.3|8303.5|1168
1672767000000|2023-01-03 17:30:00|8326.1|8322.3|8325.2|8321.4|8334.4|8330.6|8312.2|8309.4|1146
1672767300000|2023-01-03 17:35:00|8325.1|8321.3|8334|8331.2|8335.1|8332.3|8312.4|8308.7|1940
1672767600000|2023-01-03 17:40:00|8332|8328.2|8326.3|8322.5|8332.3|8328.6|8306.4|8302.6|1145
1672767900000|2023-01-03 17:45:00|8326.2|8322.4|8312.3|8308.5|8326.2|8323.4|8309.2|8305.5|821
1672768200000|2023-01-03 17:50:00|8312.2|8309.4|8331.7|8327.9|8333.7|8330.8|8306.7|8303.5|1375
1672768500000|2023-01-03 17:55:00|8331.5|8327.7|8332.8|8330|8340.7|8337.9|8326.6|8322.8|876
1672768800000|2023-01-03 18:00:00|8332.9|8329.1|8321.3|8317.5|8339.8|8337|8317.9|8314.1|753
1672769100000|2023-01-03 18:05:00|8321|8317.2|8332.7|8328.9|8332.8|8330|8312.9|8309.2|1553
1672769400000|2023-01-03 18:10:00|8332.8|8329|8332|8329.2|8341.6|8337.9|8325|8322.1|1227
1672769700000|2023-01-03 18:15:00|8332.8|8330|8335.1|8331.3|8337|8334.1|8315.2|8311.5|721
1672770000000|2023-01-03 18:20:00|8334.9|8331.1|8332.9|8329.1|8336.9|8334.1|8323.1|8320.2|778
1672770300000|2023-01-03 18:25:00|8332|8328.2|8338.2|8335.4|8345.3|8342.5|8331|8328.1|1061
1672770600000|2023-01-03 18:30:00|8339.1|8335.3|8323.3|8320.5|8344|8340.2|8323.3|8320.5|660
1672770900000|2023-01-03 18:35:00|8323.2|8320.4|8315.8|8313|8340.3|8337.5|8315.8|8313|957
1672771200000|2023-01-03 18:40:00|8316.8|8313.9|8309.6|8305.8|8324.7|8321.8|8308.6|8304.9|1006
1672771500000|2023-01-03 18:45:00|8309.8|8306|8315.4|8312.6|8319.4|8315.6|8298.6|8294.9|1149
1672771800000|2023-01-03 18:50:00|8315.3|8311.6|8305.7|8302.9|8320.6|8317.7|8301.5|8297.7|798
1672772100000|2023-01-03 18:55:00|8306.7|8301.8|8305.5|8301.7|8321.5|8318.6|8299.4|8296.6|1119
1672772400000|2023-01-03 19:00:00|8305.4|8302.6|8278.5|8274.7|8307.3|8303.6|8269.4|8265.7|1869
1672772700000|2023-01-03 19:05:00|8277.7|8273.9|8228|8225.2|8281.9|8278.1|8228|8225.1|3682
1672773000000|2023-01-03 19:10:00|8229|8226.2|8232|8229.2|8247.3|8244.5|8228|8225.1|3697
1672773300000|2023-01-03 19:15:00|8231.9|8228.2|8231.5|8228.7|8254.3|8250.8|8223.2|8220.3|3179
1672773600000|2023-01-03 19:20:00|8232.3|8228.5|8197.6|8194.8|8234.2|8230.5|8192.7|8188.9|3152
1672773900000|2023-01-03 19:25:00|8198.6|8194.9|8213.2|8210.4|8230.2|8227.4|8181.6|8178.5|9589
1672774200000|2023-01-03 19:30:00|8214.1|8211.3|8198.7|8194.9|8217.2|8214.3|8189.6|8185.8|2396
1672774500000|2023-01-03 19:35:00|8198.6|8194.8|8193.8|8190|8199.6|8195.9|8187|8184.2|655
1672774800000|2023-01-03 19:40:00|8193|8189.2|8198.7|8195.9|8201.9|8199|8192.9|8189.2|427
1672775100000|2023-01-03 19:45:00|8198.8|8196|8204.8|8201|8214.7|8211|8197.9|8195|392
1672775400000|2023-01-03 19:50:00|8203.8|8201.5|8207.6|8204.8|8208.5|8204.8|8200|8196.2|326
1672775700000|2023-01-03 19:55:00|8207.7|8203.9|8202.6|8199.8|8213.6|8209.8|8201.6|8197.8|631
1672776000000|2023-01-03 20:00:00|8203.6|8200.8|8207.5|8203.7|8215.5|8211.8|8201.7|8198.7|322
1672776300000|2023-01-03 20:05:00|8207.3|8203.5|8218.2|8215.4|8219.1|8215.4|8206.4|8202.6|462
1672776600000|2023-01-03 20:10:00|8219.1|8215.3|8233|8230.2|8233.1|8230.2|8218.2|8214.9|558
1672776900000|2023-01-03 20:15:00|8233.1|8229.3|8241.9|8238.1|8247.9|8244.2|8231.1|8227.3|335
1672777200000|2023-01-03 20:20:00|8242.7|8238.9|8228.8|8226|8242.7|8239.2|8225.8|8222|388
1672777500000|2023-01-03 20:25:00|8228.1|8224.3|8232.9|8229.1|8238.8|8235|8226.9|8223.8|281
1672777800000|2023-01-03 20:30:00|8232.1|8228.3|8226.9|8223.1|8233.9|8230.2|8226|8222.7|135
1672778100000|2023-01-03 20:35:00|8226.8|8224|8232|8229.2|8235.9|8232.2|8226.8|8223.7|89
1672778400000|2023-01-03 20:40:00|8231.8|8229|8232.9|8229.1|8235.9|8232.2|8228.9|8225.2|168
1672778700000|2023-01-03 20:45:00|8233.9|8230.1|8240.9|8237.1|8240.9|8237.3|8232.8|8229.1|97
1672779000000|2023-01-03 20:50:00|8241.1|8238.1|8241.9|8238.1|8246.8|8243|8238.8|8235.1|153
1672779300000|2023-01-03 20:55:00|8241.8|8238|8242.6|8238.8|8245.8|8243|8239.8|8236.8|207
1672779600000|2023-01-03 21:00:00|8242.7|8238.9|8239.7|8235.9|8245.1|8241.8|8235.6|8231.8|104
1672779900000|2023-01-03 21:05:00|8240.5|8236.7|8236.7|8232.9|8240.5|8236.8|8233.7|8229.9|92
1672780200000|2023-01-03 21:10:00|8236.8|8233|8234.8|8232|8240.8|8237.1|8231.8|8229|120
1672780500000|2023-01-03 21:15:00|8235.7|8231.9|8238.1|8234.3|8241.3|8237.5|8235.7|8231.9|81
1672780800000|2023-01-03 21:20:00|8237.9|8234.1|8238.2|8234.4|8240.9|8238|8233.8|8230.1|28
1672781100000|2023-01-03 21:25:00|8238.4|8234.6|8234.9|8231.1|8240.7|8236.9|8232.8|8229|111
1672781400000|2023-01-03 21:30:00|8235|8231.2|8228.9|8225.1|8236.2|8232.4|8227.9|8224.1|76
1672781700000|2023-01-03 21:35:00|8229.8|8226|8227.9|8224.1|8231.3|8227.5|8227|8224|125
1672782000000|2023-01-03 21:40:00|8227.8|8225|8234.7|8230.9|8236.5|8232.8|8227.8|8224.9|168
1672782300000|2023-01-03 21:45:00|8233.7|8231.3|8235.6|8231.8|8236.6|8232.8|8228.7|8224.9|54
1672782600000|2023-01-03 21:50:00|8236.6|8232.8|8236.7|8232.9|8239.1|8235.3|8231.8|8228.1|96
1672782900000|2023-01-03 21:55:00|8237.6|8233.8|8237.8|8234|8242.7|8238.9|8235.7|8231.9|141
1672783200000|2023-01-03 22:00:00|8237.3|8233.5|8236.8|8233|8237.3|8233.5|8234.3|8228.9|1
1672784100000|2023-01-03 22:15:00|||||||||5
1672784400000|2023-01-03 22:20:00|||||||||3
1672785000000|2023-01-03 22:30:00|8239.2|8235.4|8246.8|8244|8246.9|8244|8239.2|8235.4|2
1672785300000|2023-01-03 22:35:00|||||||||5
1672786200000|2023-01-03 22:50:00|8246.9|8243.1|8246.8|8244|8246.9|8244|8246.8|8243.1|5
1672786500000|2023-01-03 22:55:00|8246.9|8243.1|8239.1|8231.3|8246.9|8243.2|8239.1|8231.3|2
1672786800000|2023-01-03 23:00:00|8238.3|8230.5|8238.3|8230.5|8238.3|8230.5|8238.3|8230.5|0
1672794000000|2023-01-04 01:00:00|8245.7|8241.9|8258.3|8254.5|8273.4|8267.7|8244.3|8240.5|698
1672794300000|2023-01-04 01:05:00|8258.7|8254.9|8238.6|8234.8|8269.9|8266.1|8236.2|8232.9|558
1672794600000|2023-01-04 01:10:00|8238.7|8234.9|8241.2|8237.4|8245.9|8242.3|8233.3|8229.6|272
1672794900000|2023-01-04 01:15:00|8240|8236.2|8216.8|8213|8241.2|8237.4|8215.2|8211.5|325
1672795200000|2023-01-04 01:20:00|8216.3|8212.5|8211.6|8207.8|8221.2|8217.4|8208.2|8204.4|408
1672795500000|2023-01-04 01:25:00|8211.7|8207.9|8189.2|8185.4|8212.2|8208.5|8185.2|8181.4|412
1672795800000|2023-01-04 01:30:00|8189|8185.2|8191.8|8188|8195.4|8191.6|8183.2|8179.4|274
1672796100000|2023-01-04 01:35:00|8192|8188.2|8202|8198.2|8203.3|8199.5|8189|8186.1|224
1672796400000|2023-01-04 01:40:00|8201.6|8197.8|8199.8|8197|8201.8|8198|8193.3|8189.5|213
1672796700000|2023-01-04 01:45:00|8199.9|8196.1|8191.8|8188|8199.9|8196.1|8190.2|8186.4|112
1672797000000|2023-01-04 01:50:00|8192.7|8188.9|8200|8196.2|8200.6|8196.2|8188.2|8182.9|178
1672797300000|2023-01-04 01:55:00|8199.6|8195.8|8201.7|8197.9|8202.1|8198.8|8194.6|8191.7|68
1672797600000|2023-01-04 02:00:00|8201.6|8197.8|8221.6|8217.8|8223.5|8219.7|8197.6|8193.8|386
1672797900000|2023-01-04 02:05:00|8222|8218.2|8220.7|8216.9|8225.5|8221.8|8217.7|8214.9|99
1672798200000|2023-01-04 02:10:00|8220.6|8216.8|8228.2|8224.4|8231.2|8228.2|8218.7|8214.9|138
1672798500000|2023-01-04 02:15:00|8227.8|8224|8237.8|8235|8240.9|8237.1|8227.8|8224|129
1672798800000|2023-01-04 02:20:00|8237.9|8234.1|8232.9|8229.1|8238|8235.1|8230.9|8228|36
1672799100000|2023-01-04 02:25:00|8232.5|8228.7|8239.5|8235.7|8239.5|8235.7|8231.9|8228.1|61
1672799400000|2023-01-04 02:30:00|8239.9|8236.1|8233.2|8229.4|8240|8236.4|8232.2|8228.4|38
1672799700000|2023-01-04 02:35:00|8233|8229.2|8223.5|8219.7|8233.8|8230.2|8223.2|8219.4|72
1672800000000|2023-01-04 02:40:00|8223.2|8219.4|8224.7|8220.9|8225.9|8222.1|8221.3|8218.4|86
1672800300000|2023-01-04 02:45:00|8224.2|8220.4|8223.2|8220.4|8226.5|8223.4|8222|8219.2|74
1672800600000|2023-01-04 02:50:00|8224|8220.2|8223.6|8219.8|8228|8224.2|8222.4|8219.1|69
1672800900000|2023-01-04 02:55:00|8223.3|8219.5|8218.5|8214.7|8226.6|8222.8|8217.1|8213.3|115
1672801200000|2023-01-04 03:00:00|8218.1|8214.3|8222.5|8218.7|8226.4|8222.6|8213.8|8210|151
1672801500000|2023-01-04 03:05:00|8222.9|8219.1|8222.3|8218.5|8229.4|8225.6|8221.5|8217.7|121
1672801800000|2023-01-04 03:10:00|8222.5|8218.7|8208.9|8205.1|8222.5|8218.7|8208.3|8204.3|153
1672802100000|2023-01-04 03:15:00|8209.5|8205.7|8211.5|8207.7|8215.5|8211.7|8205.9|8202.1|178
1672802400000|2023-01-04 03:20:00|8211.9|8208.1|8209.5|8205.7|8213.9|8210.1|8203.1|8199.3|161
1672802700000|2023-01-04 03:25:00|8209.9|8206.1|8210.8|8207|8211.6|8207.8|8205.3|8201.5|64
1672803000000|2023-01-04 03:30:00|8211.1|8207.3|8213.9|8210.1|8216.8|8213.1|8210.1|8206.3|94
1672803300000|2023-01-04 03:35:00|8213.7|8209.9|8207.5|8203.7|8213.9|8210.1|8206.9|8203.1|12
1672803600000|2023-01-04 03:40:00|8207.6|8203.8|8208.5|8204.7|8209.5|8205.7|8207.1|8203.3|4
1672803900000|2023-01-04 03:45:00|8209.3|8205.5|8204.8|8201|8209.3|8205.5|8202|8199.2|59
1672804200000|2023-01-04 03:50:00|8204.4|8200.6|8201.3|8197.5|8206|8201.3|8198.3|8194.5|71
1672804500000|2023-01-04 03:55:00|8201.1|8197.3|8203.3|8199.5|8203.4|8199.6|8194.1|8190.1|86
1672804800000|2023-01-04 04:00:00|8202.9|8199.1|8206.4|8202.6|8206.8|8203|8202.8|8198.1|36
1672805100000|2023-01-04 04:05:00|8206.3|8202.5|8203.4|8199.6|8206.3|8202.5|8202.9|8198|142
1672805400000|2023-01-04 04:10:00|8203|8199.2|8201.9|8198.1|8203.8|8200.1|8197.8|8194|73
1672805700000|2023-01-04 04:15:00|8201.4|8197.6|8193.6|8189.8|8202.9|8199.1|8192|8188.3|202
1672806000000|2023-01-04 04:20:00|8193.8|8190|8191.3|8187.5|8194.3|8191.3|8190.3|8186.5|124
1672806300000|2023-01-04 04:25:00|8192|8188.2|8192.6|8188.8|8195.1|8191.3|8191.3|8187.5|30
1672806600000|2023-01-04 04:30:00|8192.5|8188.7|8194.8|8191|8195.8|8192|8189.5|8186.5|45
1672806900000|2023-01-04 04:35:00|8195.1|8191.3|8196.4|8192.6|8198.4|8195.5|8194.1|8190.3|86
1672807200000|2023-01-04 04:40:00|8195.6|8191.8|8195.3|8191.5|8196.8|8193|8194.4|8190.6|19
1672807500000|2023-01-04 04:45:00|8194.3|8191.6|8194.8|8191|8195.4|8192.5|8192.3|8188.7|14
1672807800000|2023-01-04 04:50:00|8194.9|8191.1|8194.4|8190.6|8195.3|8191.5|8192.9|8189.1|16
1672808100000|2023-01-04 04:55:00|8193.8|8190|8195.4|8191.6|8197.1|8193.4|8192.4|8188.7|14
1672808400000|2023-01-04 05:00:00|8196.1|8192.3|8196.7|8192.9|8201.7|8197.9|8194.2|8190.6|50
1672808700000|2023-01-04 05:05:00|8196.4|8192.6|8195.4|8191.6|8197.4|8194.6|8194.9|8191.1|9
1672809000000|2023-01-04 05:10:00|8195.5|8191.7|8204.1|8200.3|8205.1|8201.3|8193.4|8188.6|106
1672809300000|2023-01-04 05:15:00|8204.7|8200.9|8197.1|8194.3|8207|8203.2|8196.1|8192.6|56
1672809600000|2023-01-04 05:20:00|8197.2|8194.4|8195.2|8191.4|8199.7|8195.9|8194.2|8190.4|37
1672809900000|2023-01-04 05:25:00|8194.2|8190.6|8192.9|8189.1|8195.1|8191.3|8192.2|8188.6|36
1672810200000|2023-01-04 05:30:00|8193.2|8189.4|8174.1|8170.3|8193.4|8190.6|8172.4|8169.4|605
1672810500000|2023-01-04 05:35:00|8174.2|8170.4|8168.7|8164.9|8175.4|8172.6|8166.6|8162.4|284
1672810800000|2023-01-04 05:40:00|8169.5|8165.7|8170|8166.2|8172.7|8169.9|8166.3|8163.5|405
1672811100000|2023-01-04 05:45:00|8170.1|8166.3|8168.2|8164.4|8170.6|8166.8|8164.7|8161.8|268
1672811400000|2023-01-04 05:50:00|8167.8|8164|8164.6|8160.8|8169|8166.2|8154.6|8150.8|630
1672811700000|2023-01-04 05:55:00|8164.2|8160.4|8162.2|8158.4|8165.6|8161.8|8160.1|8156.3|119
1672812000000|2023-01-04 06:00:00|8162.1|8158.3|8154.6|8150.8|8163|8159.2|8154.2|8150.4|134
1672812300000|2023-01-04 06:05:00|8155.1|8151.3|8156.2|8152.4|8156.2|8152.4|8144.8|8141|491
1672812600000|2023-01-04 06:10:00|8158.2|8154.4|8175.9|8173.1|8176.4|8173.1|8156.1|8152.4|485
1672812900000|2023-01-04 06:15:00|8176.9|8172.9|8170.8|8167|8176.9|8173.1|8164.8|8161|268
1672813200000|2023-01-04 06:20:00|8169.8|8166|8181|8177.2|8182|8178.2|8161.7|8158.8|445
1672813500000|2023-01-04 06:25:00|8180.5|8176.7|8184.9|8181.1|8191.7|8187.9|8180.5|8176.7|906
1672813800000|2023-01-04 06:30:00|8184.4|8180.6|8179.2|8175.4|8184.4|8181.2|8172.2|8168.4|274
1672814100000|2023-01-04 06:35:00|8178.6|8174.8|8185.5|8181.7|8188.9|8185.2|8178.1|8174.3|114
1672814400000|2023-01-04 06:40:00|8185.9|8182.1|8180|8177.2|8187.9|8184.1|8174.6|8170.8|118
1672814700000|2023-01-04 06:45:00|8180.9|8177.1|8169.3|8165.5|8180.9|8177.1|8168.6|8164.8|140
1672815000000|2023-01-04 06:50:00|8169.8|8166|8179.4|8175.6|8180.9|8177.1|8168.8|8165|184
1672815300000|2023-01-04 06:55:00|8178.6|8174.8|8169.6|8165.8|8181.1|8178.1|8164.1|8160.3|370
1672815600000|2023-01-04 07:00:00|8169.1|8165.3|8152.2|8148.4|8177.1|8174.3|8152.2|8148.4|478
1672815900000|2023-01-04 07:05:00|8151.3|8148.5|8162.9|8159.1|8162.9|8159.1|8149.3|8146.4|352
1672816200000|2023-01-04 07:10:00|8163.7|8159.9|8171.8|8168|8187.4|8184.1|8162|8158.2|635
1672816500000|2023-01-04 07:15:00|8172.3|8168.5|8181.6|8177.8|8186.9|8183.1|8171.8|8168.4|200
1672816800000|2023-01-04 07:20:00|8181.5|8177.7|8173.2|8169.4|8182.5|8178.8|8171.5|8167.7|178
1672817100000|2023-01-04 07:25:00|8173.4|8169.6|8167|8163.2|8176.5|8172.7|8161.7|8158.8|224
1672817400000|2023-01-04 07:30:00|8166.6|8162.8|8168.6|8164.8|8177.7|8174.8|8163.6|8159.9|294
1672817700000|2023-01-04 07:35:00|8168.2|8164.4|8169.5|8165.7|8171.4|8167.6|8160.8|8157.9|180
1672818000000|2023-01-04 07:40:00|8169.9|8166.1|8176|8173.2|8176|8173.2|8164.1|8160.4|291
1672818300000|2023-01-04 07:45:00|8177|8174.3|8173|8169.2|8179.1|8176.2|8166|8162.2|256
1672818600000|2023-01-04 07:50:00|8173.8|8170|8165|8161.2|8174.9|8171.1|8165|8161.2|139
1672818900000|2023-01-04 07:55:00|8164.1|8161.3|8169.8|8166|8170.8|8167.5|8156.2|8152.9|558
1672819200000|2023-01-04 08:00:00|8168.8|8165|8123.3|8119.5|8168.8|8165|8119.6|8116.5|2689
1672819500000|2023-01-04 08:05:00|8123.5|8119.7|8080.4|8076.6|8126.3|8123.4|8078.4|8075.6|3646
1672819800000|2023-01-04 08:10:00|8080.2|8076.4|8070.9|8067.1|8089.2|8086.4|8064|8060.3|2489
1672820100000|2023-01-04 08:15:00|8070|8067.2|8036.4|8032.6|8070|8067.2|8030.6|8027.7|2714
1672820400000|2023-01-04 08:20:00|8036.2|8032.4|8039.4|8035.6|8059.8|8056|8020.9|8017.2|3103
1672820700000|2023-01-04 08:25:00|8038.4|8034.6|8042.5|8038.7|8061.7|8058.8|8031.5|8028.3|7355
1672821000000|2023-01-04 08:30:00|8042.6|8038.8|8056.5|8052.7|8059.2|8056.3|8025.5|8021.8|4594
1672821300000|2023-01-04 08:35:00|8056.4|8053.6|8070.1|8066.3|8077|8073.2|8055.2|8051.6|1819
1672821600000|2023-01-04 08:40:00|8070|8067.2|8081.8|8078|8091.8|8088.8|8067|8064.1|1539
1672821900000|2023-01-04 08:45:00|8081.7|8078.9|8062.9|8059.1|8083.7|8080.1|8062|8058.9|1022
1672822200000|2023-01-04 08:50:00|8063.7|8059.9|8067.9|8064.1|8072.9|8069.2|8057|8053.2|730
1672822500000|2023-01-04 08:55:00|8068.1|8064.3|8062.3|8059.5|8078|8074.2|8062|8059|736
1672822800000|2023-01-04 09:00:00|8061.5|8058.7|8040.4|8036.6|8061.5|8058.7|8023.5|8019.8|2216
1672823100000|2023-01-04 09:05:00|8040|8036.2|8021.6|8017.8|8047.1|8044.2|8020.5|8017.2|1188
1672823400000|2023-01-04 09:10:00|8021.5|8018.7|8040.1|8036.3|8041.3|8038.1|8020.5|8017.6|1023
1672823700000|2023-01-04 09:15:00|8038.1|8034.3|8044.9|8041.1|8052.9|8050.1|8033|8029.3|1023
1672824000000|2023-01-04 09:20:00|8044.1|8040.3|8045.7|8041.9|8052.7|8049.9|8040|8036.3|877
1672824300000|2023-01-04 09:25:00|8044.6|8041.8|8049.5|8046.7|8051.7|8048.8|8036.6|8032.8|808
1672824600000|2023-01-04 09:30:00|8049.6|8046.8|8060.5|8057.7|8061.5|8058.2|8045.7|8042.8|1099
1672824900000|2023-01-04 09:35:00|8060.6|8057.8|8058.6|8055.8|8065.6|8061.8|8050.8|8048|1234
1672825200000|2023-01-04 09:40:00|8060.3|8056.5|8060.6|8056.8|8061.6|8058.8|8054.6|8050.9|213
1672825500000|2023-01-04 09:45:00|8060.7|8056.9|8058.7|8054.9|8063.4|8059.9|8052.7|8048.9|378
1672825800000|2023-01-04 09:50:00|8056.7|8053.9|8041.8|8039|8065.6|8062.7|8040.6|8037.8|491
1672826100000|2023-01-04 09:55:00|8041.6|8038.8|8048.5|8044.7|8051.5|8047.8|8037.6|8034.8|479
1672826400000|2023-01-04 10:00:00|8048.4|8044.6|8038.5|8034.7|8048.4|8045.6|8029.6|8025.9|1005
1672826700000|2023-01-04 10:05:00|8038.4|8035.6|8045.6|8042.8|8052.7|8049.8|8030.7|8026.9|645
1672827000000|2023-01-04 10:10:00|8044.7|8041.9|8036.6|8032.8|8048.7|8045.8|8035.6|8030|911
1672827300000|2023-01-04 10:15:00|8037.1|8033.3|8020.6|8016.8|8038.6|8035.8|8010.8|8007.9|3644
1672827600000|2023-01-04 10:20:00|8019.8|8017|8029.9|8027.1|8030.8|8027.9|8013.7|8010.3|1073
1672827900000|2023-01-04 10:25:00|8030.1|8026.3|8029.3|8025.5|8039.6|8036.7|8023.7|8020|1466
1672828200000|2023-01-04 10:30:00|8029.4|8025.6|8032|8029.2|8033.3|8030.4|8020.3|8017.5|838
1672828500000|2023-01-04 10:35:00|8031|8028.2|8028|8024.2|8036.9|8033.2|8026|8022.2|345
1672828800000|2023-01-04 10:40:00|8027.5|8025.2|8024.3|8021.5|8029.2|8026.4|8018.3|8015.5|611
1672829100000|2023-01-04 10:45:00|8025.2|8021.4|8014.5|8011.7|8025.2|8021.7|8014.3|8010.8|649
1672829400000|2023-01-04 10:50:00|8014.3|8011.5|8007.7|8004.9|8014.4|8011.5|7995.5|7992.6|1060
1672829700000|2023-01-04 10:55:00|8006.7|8003.9|8003.8|8000|8006.8|8004.9|7996.8|7994|588
1672830000000|2023-01-04 11:00:00|8004.2|8000.4|8018.6|8014.8|8026.5|8022.7|7997.7|7994.9|920
1672830300000|2023-01-04 11:05:00|8018.5|8014.7|8014.6|8010.8|8022.4|8018.7|8011.2|8007.4|1193
1672830600000|2023-01-04 11:10:00|8013.8|8010|8005.6|8001.8|8014.6|8010.8|8002.5|7999.3|883
1672830900000|2023-01-04 11:15:00|8005.5|8002.7|8019.9|8016.1|8020.9|8018|8005.5|8002.7|1049
1672831200000|2023-01-04 11:20:00|8020.6|8017.8|8016.9|8013.1|8025.5|8022|8011.9|8008.1|468
1672831500000|2023-01-04 11:25:00|8017.1|8013.3|8015.3|8012.5|8020.2|8017.3|8011.1|8007.4|560
1672831800000|2023-01-04 11:30:00|8016.2|8012.4|8018.5|8015.7|8019.6|8016.7|8010.5|8007.5|722
1672832100000|2023-01-04 11:35:00|8018.6|8014.8|8003.7|7999.9|8022.4|8019.6|7999.7|7996.1|639
1672832400000|2023-01-04 11:40:00|8003.9|8000.1|7999.9|7997.1|8004.7|8000.9|7995.9|7992.3|1016
1672832700000|2023-01-04 11:45:00|7999.7|7996.9|8001.9|7998.1|8003.6|7999.9|7997.9|7994.9|189
1672833000000|2023-01-04 11:50:00|8000.9|7997.1|8007|8004.2|8014.9|8011.9|8000.7|7997.1|411
1672833300000|2023-01-04 11:55:00|8006.9|8004.1|8000.7|7997.9|8007.9|8004.2|7998.7|7995.1|318
1672833600000|2023-01-04 12:00:00|8000.9|7998.1|7973.1|7969.3|8002.7|7999.9|7971.8|7968.5|1260
1672833900000|2023-01-04 12:05:00|7972.2|7969.4|7970.4|7967.6|7976.3|7973.4|7963.1|7959.5|1807
1672834200000|2023-01-04 12:10:00|7971.3|7967.5|7978.9|7976.1|7980|7977.2|7970.3|7966.6|1137
1672834500000|2023-01-04 12:15:00|7978.7|7975.9|7970.3|7967.5|7979.9|7976.9|7970.3|7967.4|1109
1672834800000|2023-01-04 12:20:00|7971.2|7968.4|7948.2|7945.4|7973.1|7969.4|7945.7|7942.7|2122
1672835100000|2023-01-04 12:25:00|7948.4|7945.6|7943.2|7940.4|7950.9|7948|7931.3|7928.4|2813
1672835400000|2023-01-04 12:30:00|7943.1|7940.3|7936.1|7933.3|7944|7940.3|7932.1|7929.2|1163
1672835700000|2023-01-04 12:35:00|7937|7934.2|7932.2|7929.4|7943|7939.3|7932.2|7929.4|878
1672836000000|2023-01-04 12:40:00|7932.1|7929.3|7950.1|7947.3|7951.5|7948.3|7931|7928.1|1046
1672836300000|2023-01-04 12:45:00|7949.4|7946.6|7933.4|7930.6|7949.4|7946.6|7932.4|7929.6|604
1672836600000|2023-01-04 12:50:00|7933.1|7930.3|7944.1|7941.3|7952.5|7949.6|7931.1|7928.3|873
1672836900000|2023-01-04 12:55:00|7944.2|7940.4|7938.2|7934.4|7944.2|7941.3|7934.2|7930.6|478
1672837200000|2023-01-04 13:00:00|7937.2|7933.4|7964.4|7961.6|7966.6|7963.6|7937|7933.4|2218
1672837500000|2023-01-04 13:05:00|7964.5|7960.7|7966.5|7963.7|7981.4|7977.6|7963.2|7959.6|1305
1672837800000|2023-01-04 13:10:00|7965.5|7961.7|7949.5|7945.7|7974.4|7970.6|7949.5|7945.7|1115
1672838100000|2023-01-04 13:15:00|7949.4|7945.6|7975.6|7971.8|7976.5|7972.9|7933.3|7929.5|2027
1672838400000|2023-01-04 13:20:00|7975.5|7972.7|8023.3|8019.5|8024.3|8021.5|7974.6|7971.8|3060
1672838700000|2023-01-04 13:25:00|8022.3|8019.4|8005.2|8001.4|8033.2|8029.5|8005.1|8001.3|2745
1672839000000|2023-01-04 13:30:00|8005.1|8001.3|7998|7995.2|8017.5|8014.2|7996.2|7993.3|1353
1672839300000|2023-01-04 13:35:00|7998.1|7994.3|8004.8|8002|8011.4|8008|7996.1|7993.3|921
1672839600000|2023-01-04 13:40:00|8004.7|8000.9|8010.1|8006.3|8016.2|8012.4|7991.9|7988.2|1274
1672839900000|2023-01-04 13:45:00|8009.3|8005.5|8008.1|8004.3|8023.8|8020|8005.1|8002.1|683
1672840200000|2023-01-04 13:50:00|8007|8004.2|7993.4|7989.6|8007|8004.2|7990.4|7987.4|859
1672840500000|2023-01-04 13:55:00|7992.5|7988.7|8008.9|8006.1|8015.7|8011.9|7979.5|7975.9|2661
1672840800000|2023-01-04 14:00:00|8008.7|8005.9|8001.7|7998.9|8018.1|8014.3|7978.7|7975|1472
1672841100000|2023-01-04 14:05:00|8002.6|7998.8|8001.1|7997.3|8019.2|8016.3|7991.2|7987.4|1747
1672841400000|2023-01-04 14:10:00|8001.2|7997.4|8015.1|8011.3|8015.9|8012.1|7991.2|7988.3|1305
1672841700000|2023-01-04 14:15:00|8016|8012.2|7983.2|7980.4|8020|8016.2|7981.1|7977.3|1431
1672842000000|2023-01-04 14:20:00|7984.1|7980.3|7955|7952.2|7987.4|7984.4|7948.2|7944.9|2042
1672842300000|2023-01-04 14:25:00|7955.2|7952.4|7978.2|7974.4|7983.2|7979.4|7952.2|7948.6|1293
1672842600000|2023-01-04 14:30:00|7977.2|7974.3|7943.2|7940.4|7978.1|7974.4|7940.4|7937.4|1738
1672842900000|2023-01-04 14:35:00|7944.1|7940.3|7952.5|7949.7|7964.5|7961.7|7940.6|7937.7|1912
1672843200000|2023-01-04 14:40:00|7952.4|7949.6|7942.5|7938.7|7959.1|7956.3|7939.6|7936.7|1700
1672843500000|2023-01-04 14:45:00|7943.4|7939.6|7909.9|7907.1|7947.4|7943.7|7906.7|7903.9|4296
1672843800000|2023-01-04 14:50:00|7909.8|7907|7909.3|7906.5|7917.4|7914.5|7901.5|7898.6|3190
1672844100000|2023-01-04 14:55:00|7909.4|7906.6|7923.1|7919.3|7923.8|7920|7886.5|7883.7|3313
1672844400000|2023-01-04 15:00:00|7922.9|7919.1|7920.8|7917|7937.8|7934.1|7908.8|7906|2158
1672844700000|2023-01-04 15:05:00|7920.7|7916.9|7908.6|7904.8|7925.7|7922.9|7897.7|7894.9|1593
1672845000000|2023-01-04 15:10:00|7908.8|7905|7872.1|7868.3|7908.8|7905.2|7863.8|7860.9|3021
1672845300000|2023-01-04 15:15:00|7872.3|7868.5|7867.2|7863.4|7881.3|7878.5|7856.3|7853.4|2919
1672845600000|2023-01-04 15:20:00|7867.3|7864.4|7888.7|7885.9|7893.8|7890.2|7859.6|7856.3|2071
1672845900000|2023-01-04 15:25:00|7888.8|7886|7890.1|7886.3|7899.5|7895.7|7879|7875.3|1570
1672846200000|2023-01-04 15:30:00|7890.8|7887|7883|7879.2|7893.5|7889.7|7873.2|7870.4|1416
1672846500000|2023-01-04 15:35:00|7883.1|7879.3|7884|7881.2|7886.1|7882.8|7870.1|7867.3|1150
1672846800000|2023-01-04 15:40:00|7884.1|7880.3|7865.2|7862.4|7884.1|7881.2|7862.2|7859.3|1815
1672847100000|2023-01-04 15:45:00|7866|7863.2|7862.2|7859.4|7870.3|7867.4|7856.3|7853.4|1653
1672847400000|2023-01-04 15:50:00|7862.3|7858.5|7845.2|7842.4|7862.3|7859.4|7835|7832.1|5603
1672847700000|2023-01-04 15:55:00|7846.1|7842.3|7837.3|7834.5|7852.9|7850.1|7835.2|7832.4|2806
1672848000000|2023-01-04 16:00:00|7837.2|7834.4|7805.1|7802.3|7839.3|7836.3|7800.1|7797.2|5283
1672848300000|2023-01-04 16:05:00|7806.1|7803.2|7851.3|7847.5|7857.3|7854.3|7796.4|7793.5|3604
1672848600000|2023-01-04 16:10:00|7853.1|7849.3|7878.9|7875.1|7879.3|7875.5|7845.1|7841.5|3267
1672848900000|2023-01-04 16:15:00|7880|7876.2|7839.4|7836.6|7890|7887.1|7839.4|7836.6|2941
1672849200000|2023-01-04 16:20:00|7839.5|7835.7|7818.7|7814.9|7843.4|7840.6|7816.6|7813.7|2898
1672849500000|2023-01-04 16:25:00|7818.6|7815.8|7817|7814.2|7828.4|7824.7|7801.2|7797.9|7563
1672849800000|2023-01-04 16:30:00|7815.1|7812.3|7851.6|7848.8|7855.8|7852.1|7808.4|7805.6|5154
1672850100000|2023-01-04 16:35:00|7851.7|7848.9|7862.3|7858.5|7865.1|7862.2|7838.4|7835.1|2027
1672850400000|2023-01-04 16:40:00|7862.2|7858.4|7843.7|7840.9|7867.1|7864.2|7833.8|7830.9|1330
1672850700000|2023-01-04 16:45:00|7843.6|7839.8|7842.7|7839.9|7851.7|7848.8|7840.6|7836.8|833
1672851000000|2023-01-04 16:50:00|7842.8|7840|7848.5|7844.7|7853.6|7850.7|7834.7|7831.9|1820
1672851300000|2023-01-04 16:55:00|7848.6|7844.8|7847.5|7844.7|7853.3|7849.7|7828.8|7825.8|1259
1672851600000|2023-01-04 17:00:00|7847.9|7845.1|7861.2|7857.4|7861.3|7857.7|7836.5|7832.7|2239
1672851900000|2023-01-04 17:05:00|7861.1|7858.3|7864.3|7860.5|7875.5|7872.5|7858.2|7854.5|914
1672852200000|2023-01-04 17:10:00|7863.2|7860.4|7875.8|7873|7875.9|7873|7848.3|7845.3|963
1672852500000|2023-01-04 17:15:00|7875.5|7872.7|7878.9|7876.1|7887.9|7885|7871.8|7868.8|1247
1672852800000|2023-01-04 17:20:00|7878.8|7876|7875.7|7871.9|7880.8|7878|7868.7|7865.7|1129
1672853100000|2023-01-04 17:25:00|7874.7|7871|7882.5|7879.7|7886.7|7883.7|7870.5|7867.6|664
1672853400000|2023-01-04 17:30:00|7882.7|7879.9|7897.8|7895|7898.8|7896|7879.5|7876.6|1373
1672853700000|2023-01-04 17:35:00|7898.5|7895.7|7885.4|7881.6|7903.8|7901|7868.2|7865.4|1688
1672854000000|2023-01-04 17:40:00|7885.2|7881.4|7882.2|7878.4|7885.4|7882.4|7869.1|7865.6|1144
1672854300000|2023-01-04 17:45:00|7881.2|7879.1|7887.2|7884.4|7895.2|7891.4|7874.2|7870.6|861
1672854600000|2023-01-04 17:50:00|7886.2|7883.4|7866|7862.2|7891.2|7888.4|7859.4|7855.7|1188
1672854900000|2023-01-04 17:55:00|7866.1|7862.3|7865.1|7861.3|7872.9|7869.6|7859.1|7856.2|831
1672855200000|2023-01-04 18:00:00|7864.1|7862.3|7848.5|7845.7|7870.1|7866.3|7840.5|7836.7|1144
1672855500000|2023-01-04 18:05:00|7849.4|7845.6|7881.7|7877.9|7884.8|7882|7848.5|7845.6|2344
1672855800000|2023-01-04 18:10:00|7881.9|7878.1|7880|7877.2|7887.8|7884.1|7869.6|7866.3|1104
1672856100000|2023-01-04 18:15:00|7879.3|7876.5|7873.4|7869.6|7880.1|7877.3|7869.3|7865.5|844
1672856400000|2023-01-04 18:20:00|7874.1|7870.3|7867.1|7864.3|7878.5|7875.6|7860.7|7856.9|1172
1672856700000|2023-01-04 18:25:00|7867.6|7864.8|7875.9|7872.1|7880.6|7876.9|7859.6|7856.7|757
1672857000000|2023-01-04 18:30:00|7875|7872.2|7875.9|7872.1|7879.7|7876.8|7869.7|7865.9|714
1672857300000|2023-01-04 18:35:00|7875.7|7871.9|7872.5|7869.7|7877.6|7873.9|7864.7|7861.9|897
1672857600000|2023-01-04 18:40:00|7872.7|7869.9|7875.7|7872.9|7879.6|7875.9|7863.7|7860.9|688
1672857900000|2023-01-04 18:45:00|7876.6|7872.8|7872.7|7869.9|7881.6|7878.6|7872.5|7868.8|762
1672858200000|2023-01-04 18:50:00|7872.6|7869.8|7851.7|7848.9|7882.4|7878.8|7851.5|7847.7|1230
1672858500000|2023-01-04 18:55:00|7851.5|7848.7|7863.5|7859.7|7864.4|7860.6|7847.6|7844.7|793
1672858800000|2023-01-04 19:00:00|7863.4|7859.6|7861.3|7858.5|7875.3|7872.4|7849.4|7845.6|1729
1672859100000|2023-01-04 19:05:00|7861.4|7857.6|7843.5|7840.7|7864.8|7862|7840.5|7836.7|1498
1672859400000|2023-01-04 19:10:00|7843.6|7839.8|7837.8|7835|7847.9|7844.7|7822.1|7818.3|2262
1672859700000|2023-01-04 19:15:00|7837.6|7834.8|7847.5|7843.7|7852.6|7849|7830.8|7827.2|1937
1672860000000|2023-01-04 19:20:00|7847.6|7843.8|7803.4|7799.6|7851.8|7848.7|7802.3|7798.6|2738
1672860300000|2023-01-04 19:25:00|7803.5|7799.7|7793.2|7789.4|7805.4|7802.5|7779.6|7775.8|10215
1672860600000|2023-01-04 19:30:00|7792.3|7789.5|7794.4|7790.6|7802.6|7799.8|7788.4|7785.5|2355
1672860900000|2023-01-04 19:35:00|7794.3|7791.5|7805.3|7801.5|7811.2|7808.3|7793.2|7789.5|1080
1672861200000|2023-01-04 19:40:00|7805.1|7802.3|7801.3|7797.5|7808.4|7804.9|7797.2|7793.4|515
1672861500000|2023-01-04 19:45:00|7801.2|7798.4|7799.2|7795.4|7808.3|7805.4|7798.1|7794.4|518
1672861800000|2023-01-04 19:50:00|7799.3|7795.5|7802.1|7799.3|7806.2|7802.5|7796.3|7793.4|308
1672862100000|2023-01-04 19:55:00|7802.3|7799.5|7808.9|7806.1|7808.9|7806.1|7802.3|7798.6|315
1672862400000|2023-01-04 20:00:00|7809.1|7806.3|7807.9|7804.1|7817.9|7814.3|7807.8|7804.1|257
1672862700000|2023-01-04 20:05:00|7807.1|7804.3|7808.9|7805.1|7809.1|7806.3|7801.9|7798.3|243
1672863000000|2023-01-04 20:10:00|7808.1|7805.3|7810.1|7806.3|7815.1|7811.3|7808.1|7805.1|163
1672863300000|2023-01-04 20:15:00|7810.9|7807.3|7808.9|7805.1|7811.2|7808.3|7806.9|7803.4|486
1672863600000|2023-01-04 20:20:00|7808.1|7805.3|7808.6|7804.8|7811.1|7807.3|7800.8|7797.1|422
1672863900000|2023-01-04 20:25:00|7807.9|7804.1|7808.1|7805.3|7811.2|7808.3|7803.1|7800.2|425
1672864200000|2023-01-04 20:30:00|7808|7804.3|7810|7806.2|7812.1|7809.3|7807.1|7804.2|107
1672864500000|2023-01-04 20:35:00|7809.1|7806.3|7799.1|7796.3|7811.1|7807.3|7798.1|7795.2|148
1672864800000|2023-01-04 20:40:00|7799.2|7795.4|7790.2|7786.4|7800|7796.3|7790.1|7786.4|118
1672865100000|2023-01-04 20:45:00|7790.1|7787.3|7797.1|7794.3|7798.1|7795.2|7789.2|7786.3|130
1672865400000|2023-01-04 20:50:00|7797.3|7794.5|7800.2|7796.4|7808.2|7805.4|7795.1|7791.3|241
1672865700000|2023-01-04 20:55:00|7800.1|7796.3|7808.3|7804.5|7810.7|7807.4|7800.1|7796.3|333
1672866000000|2023-01-04 21:00:00|7809.2|7805.4|7808.2|7804.4|7814|7810.3|7806.2|7802.5|218
1672866300000|2023-01-04 21:05:00|7808.1|7804.3|7813.1|7810.3|7817.1|7814.2|7807|7803.3|134
1672866600000|2023-01-04 21:10:00|7814|7810.2|7812.2|7808.4|7815.2|7811.4|7812|7808.2|44
1672866900000|2023-01-04 21:15:00|7812.1|7808.3|7805|7801.2|7814|7810.3|7803.1|7800.2|226
1672867200000|2023-01-04 21:20:00|7804.1|7801.3|7805.1|7801.3|7806|7802.3|7802.1|7799|180
1672867500000|2023-01-04 21:25:00|7806|7802.3|7809.6|7805.8|7810|7806.3|7805.7|7801.9|109
1672867800000|2023-01-04 21:30:00|7809.7|7805.9|7813.2|7809.4|7815.3|7811.3|7807.7|7800.9|137
1672868100000|2023-01-04 21:35:00|7813.7|7809.9|7815.1|7811.3|7816.1|7812.4|7811.1|7807.3|94
1672868400000|2023-01-04 21:40:00|7815|7812.2|7815|7811.2|7820.2|7817.3|7813.1|7809.3|187
1672868700000|2023-01-04 21:45:00|7815.1|7812.2|7818.1|7815.3|7819|7815.3|7813.1|7809.3|75
1672869000000|2023-01-04 21:50:00|7817.1|7814.3|7809.1|7805.3|7817.1|7814.3|7809.1|7805.3|157
1672869300000|2023-01-04 21:55:00|7808.9|7805.1|7810.6|7806.8|7812.2|7807.6|7802.3|7798.7|130
1672869600000|2023-01-04 22:00:00|7811|7807.2|7811.7|7807.9|7811.7|7807.9|7811|7807.2|2
1672869900000|2023-01-04 22:05:00|7816.5|7812.7|7820.1|7817.3|7820.2|7817.4|7816.5|7812.7|7
1672870200000|2023-01-04 22:10:00|7818.3|7814.5|7819|7815.2|7819|7815.2|7817.6|7813.8|2
1672870500000|2023-01-04 22:15:00|7818.9|7816.1|7820.1|7817.3|7820.1|7817.3|7818.9|7816.1|3
1672870800000|2023-01-04 22:20:00|7819.5|7815.7|7819|7815.2|7819.5|7815.7|7818|7814.2|11
1672871100000|2023-01-04 22:25:00|7818.8|7815|7815.3|7811.5|7818.8|7815|7815.3|7811.5|2
1672871700000|2023-01-04 22:35:00|7814.5|7810.7|7815.9|7812.1|7815.9|7812.1|7814.5|7810.7|4
1672872600000|2023-01-04 22:50:00|7814.9|7811.1|7814.9|7811.1|7814.9|7811.1|7814.9|7811.1|1
1672872900000|2023-01-04 22:55:00|7814.8|7812|7812.8|7810|7816.8|7814|7812.8|7809|5
1672880400000|2023-01-05 01:00:00|7835.2|7832.4|7841|7837.2|7855.4|7851.6|7834.8|7831|801
1672880700000|2023-01-05 01:05:00|7840.3|7836.5|7845.9|7842.1|7849.8|7846|7837.7|7833.9|500
1672881000000|2023-01-05 01:10:00|7844.9|7841.1|7861.3|7857.5|7864.7|7861.7|7844.9|7841.1|557
1672881300000|2023-01-05 01:15:00|7862.3|7858.5|7854.7|7850.9|7866.2|7863.1|7850.9|7847.2|330
1672881600000|2023-01-05 01:20:00|7855|7851.2|7859.5|7855.7|7869.5|7865.8|7853.7|7849.9|339
1672881900000|2023-01-05 01:25:00|7859.8|7856.7|7848.5|7844.7|7861.5|7857.7|7847.6|7844.2|186
1672882200000|2023-01-05 01:30:00|7847.5|7843.7|7855.7|7851.9|7856.2|7852.4|7843.4|7839.7|151
1672882500000|2023-01-05 01:35:00|7854.9|7851.1|7853.8|7850|7855.2|7851.4|7850.8|7845.6|46
1672882800000|2023-01-05 01:40:00|7853.4|7849.6|7867.4|7863.6|7867.4|7863.6|7852.8|7849|83
1672883100000|2023-01-05 01:45:00|7867|7863.2|7871.4|7867.6|7875.8|7872|7865|7861.2|260
1672883400000|2023-01-05 01:50:00|7871|7867.2|7861.8|7858|7873.3|7869.9|7859.3|7855.5|273
1672883700000|2023-01-05 01:55:00|7861.3|7857.5|7876.3|7872.5|7883.6|7880.3|7860.8|7857|684
1672884000000|2023-01-05 02:00:00|7875.9|7872.1|7876.7|7872.9|7885.2|7881.4|7869.3|7865.5|476
1672884300000|2023-01-05 02:05:00|7876.8|7873|7877.5|7873.7|7880.2|7876.4|7868.3|7864.6|133
1672884600000|2023-01-05 02:10:00|7877.1|7873.3|7882|7878.2|7883.8|7880|7873.7|7869.9|139
1672884900000|2023-01-05 02:15:00|7881.2|7877.4|7874.6|7870.8|7881.2|7878.2|7872.6|7868.8|87
1672885200000|2023-01-05 02:20:00|7875|7871.2|7874.2|7871.4|7875|7871.4|7868.3|7864.5|122
1672885500000|2023-01-05 02:25:00|7874.3|7870.5|7867.6|7863.8|7874.3|7871.4|7865.6|7861.8|78
1672885800000|2023-01-05 02:30:00|7867.5|7863.7|7873.1|7869.3|7880.5|7876.7|7867.1|7863.3|184
1672886100000|2023-01-05 02:35:00|7873|7869.2|7876.6|7872.8|7878.1|7874.3|7869.6|7865.2|169
1672886400000|2023-01-05 02:40:00|7876.2|7872.4|7877.5|7873.7|7884.2|7881.3|7875.2|7870.4|157
1672886700000|2023-01-05 02:45:00|7877.2|7873.4|7876.6|7872.8|7877.2|7873.4|7868.8|7865|68
1672887000000|2023-01-05 02:50:00|7877|7873.2|7879.1|7875.3|7880.1|7876.4|7876.2|7872.3|51
1672887300000|2023-01-05 02:55:00|7878.1|7873.8|7870.7|7866.9|7878.1|7874.2|7868|7864.2|280
1672887600000|2023-01-05 03:00:00|7870.8|7867|7868|7865.2|7872.2|7869|7860|7855.2|118
1672887900000|2023-01-05 03:05:00|7867.8|7865|7862|7859.2|7869.8|7866.2|7861|7857.3|93
1672888200000|2023-01-05 03:10:00|7862.1|7858.3|7873|7869.2|7874.8|7871|7862|7858.3|67
1672888500000|2023-01-05 03:15:00|7872.8|7870|7872|7869.2|7876.1|7872.3|7869|7865.3|65
1672888800000|2023-01-05 03:20:00|7872.9|7869.1|7872.5|7868.7|7877.9|7874.2|7869|7866.1|57
1672889100000|2023-01-05 03:25:00|7873|7869.2|7866.9|7863.1|7873.4|7869.6|7866|7862.7|70
1672889400000|2023-01-05 03:30:00|7867|7863.2|7868|7865.2|7870|7866.2|7863.6|7859.8|59
1672889700000|2023-01-05 03:35:00|7874.6|7871.8|7872.1|7868.3|7875.7|7871.9|7865.1|7861.3|284
1672890000000|2023-01-05 03:40:00|7873.1|7869.3|7867.5|7863.7|7873.1|7869.3|7862.9|7859.3|70
1672890300000|2023-01-05 03:45:00|7867.9|7864.1|7867|7864.2|7870|7866.2|7866|7863.2|61
1672890600000|2023-01-05 03:50:00|7867.1|7864.3|7867|7863.2|7869|7865.2|7864|7861.1|82
1672890900000|2023-01-05 03:55:00|7866.1|7863.3|7865|7861.2|7870|7866.2|7865|7861.2|78
1672891200000|2023-01-05 04:00:00|7865.1|7861.3|7869.1|7865.3|7870.1|7866.4|7864|7861.2|43
1672891500000|2023-01-05 04:05:00|7869.6|7865.8|7867.1|7863.3|7869.6|7866.2|7866.6|7862.8|21
1672891800000|2023-01-05 04:10:00|7866.1|7862.8|7868.1|7864.3|7868.1|7864.3|7866.1|7862.3|17
1672892100000|2023-01-05 04:15:00|7868|7865.2|7869.1|7865.3|7869.5|7865.7|7866|7862.3|32
1672892400000|2023-01-05 04:20:00|7868.1|7864.4|7873.7|7869.9|7873.7|7869.9|7868.1|7864.4|198
1672892700000|2023-01-05 04:25:00|7873.9|7870.1|7873.3|7869.5|7882.7|7878.9|7872.9|7869.1|493
1672893000000|2023-01-05 04:30:00|7872.9|7869.1|7872.9|7869.1|7877.6|7873.8|7870.8|7868|126
1672893300000|2023-01-05 04:35:00|7873.3|7869.5|7868.8|7865|7873.6|7870|7868.4|7864.6|21
1672893600000|2023-01-05 04:40:00|7868.9|7866|7878.6|7874.8|7878.6|7874.8|7867.9|7865|67
1672893900000|2023-01-05 04:45:00|7878.5|7874.7|7877.5|7874.7|7880.5|7876.8|7876.5|7872.8|34
1672894200000|2023-01-05 04:50:00|7878.6|7874.8|7884.3|7880.5|7885.3|7882.3|7878.5|7874.7|735
1672894500000|2023-01-05 04:55:00|7884.1|7881.3|7881.8|7878|7886|7882.3|7879.3|7876.1|36
1672894800000|2023-01-05 05:00:00|7882.3|7878.5|7879.9|7876.1|7883.1|7879.3|7878.4|7874.6|22
1672895100000|2023-01-05 05:05:00|7880.3|7876.5|7880.3|7876.5|7882.3|7878.5|7878.9|7875.1|42
1672895400000|2023-01-05 05:10:00|7880.1|7877.3|7881.9|7878.1|7882.4|7878.6|7878.9|7875.1|58
1672895700000|2023-01-05 05:15:00|7882.3|7878.5|7883.1|7879.3|7884|7880.2|7879.9|7874.5|90
1672896000000|2023-01-05 05:20:00|7883|7880.2|7885.3|7881.5|7885.6|7881.8|7881.6|7877.8|50
1672896300000|2023-01-05 05:25:00|7885.6|7881.8|7881.3|7878.5|7888.3|7884.5|7881.3|7877.5|63
1672896600000|2023-01-05 05:30:00|7881.4|7877.6|7881.5|7877.7|7883.4|7880.5|7865.3|7862|262
1672896900000|2023-01-05 05:35:00|7881.6|7877.8|7883.6|7879.8|7886|7881.7|7880.3|7877.3|164
1672897200000|2023-01-05 05:40:00|7883.1|7880.3|7888.3|7884.5|7890.7|7887.4|7883.1|7880.2|124
1672897500000|2023-01-05 05:45:00|7887.4|7884.6|7888.3|7884.5|7890.2|7886.4|7882.9|7879.1|88
1672897800000|2023-01-05 05:50:00|7887.3|7884.4|7889.9|7886.1|7895.2|7891.5|7885.5|7881.7|204
1672898100000|2023-01-05 05:55:00|7890.3|7886.5|7898.4|7894.6|7898.7|7895.7|7890.3|7886.5|93
1672898400000|2023-01-05 06:00:00|7898.7|7894.9|7901.7|7898.9|7901.7|7898.9|7890.4|7886.6|165
1672898700000|2023-01-05 06:05:00|7900.8|7897.9|7903.9|7900.1|7904.9|7902|7899.8|7896|311
1672899000000|2023-01-05 06:10:00|7903.8|7900|7906|7903.2|7907.5|7903.7|7899.8|7896.1|474
1672899300000|2023-01-05 06:15:00|7907.2|7903.4|7904.3|7900.5|7907.9|7904.2|7899.7|7896.4|271
1672899600000|2023-01-05 06:20:00|7904.4|7900.6|7900.2|7896.4|7904.9|7901.2|7899|7895.4|114
1672899900000|2023-01-05 06:25:00|7900.9|7898.1|7907.2|7903.4|7916.7|7913.9|7899.7|7895.9|330
1672900200000|2023-01-05 06:30:00|7906|7903.2|7893|7889.2|7906.2|7903.2|7893|7889.2|144
1672900500000|2023-01-05 06:35:00|7893.2|7890.2|7895.3|7891.5|7897.4|7893.6|7888.2|7885.4|260
1672900800000|2023-01-05 06:40:00|7894.9|7891.1|7888.2|7884.4|7898.4|7894.6|7883.3|7879.6|369
1672901100000|2023-01-05 06:45:00|7887.3|7884.5|7882.9|7879.1|7888.3|7885.5|7879.3|7876|208
1672901400000|2023-01-05 06:50:00|7883.3|7879.5|7877.8|7874|7887.8|7884|7876.3|7873.4|189
1672901700000|2023-01-05 06:55:00|7878.2|7874.4|7872.9|7869.1|7883.4|7880.5|7872.4|7868.6|296
1672902000000|2023-01-05 07:00:00|7872.8|7869|7867.3|7863.5|7874.3|7870.5|7859.3|7855.6|822
1672902300000|2023-01-05 07:05:00|7867.9|7865.1|7866.3|7862.5|7872.4|7869.5|7860.4|7856.6|321
1672902600000|2023-01-05 07:10:00|7865.3|7861.6|7867.3|7863.5|7870.3|7867.5|7857.3|7854.4|215
1672902900000|2023-01-05 07:15:00|7866.4|7862.6|7851.3|7847.5|7866.4|7862.6|7850.4|7846.6|194
1672903200000|2023-01-05 07:20:00|7850.3|7848.4|7860.4|7856.6|7867.3|7863.5|7847.6|7843.8|292
1672903500000|2023-01-05 07:25:00|7860.1|7856.3|7860.3|7857.5|7864.4|7860.6|7854.6|7851.8|136
1672903800000|2023-01-05 07:30:00|7860.4|7856.6|7867.4|7864.6|7868.6|7864.8|7854.4|7850.8|247
1672904100000|2023-01-05 07:35:00|7867.6|7864.8|7877.2|7873.4|7887.2|7884.4|7864.6|7861.6|599
1672904400000|2023-01-05 07:40:00|7877.1|7874.3|7867.3|7863.5|7879.2|7875.4|7865.3|7861.6|382
1672904700000|2023-01-05 07:45:00|7866.3|7864.5|7853.6|7850.8|7874.4|7871.3|7852.7|7848.9|401
1672905000000|2023-01-05 07:50:00|7855.2|7851.4|7834|7830.2|7856.4|7852.9|7833.8|7830|982
1672905300000|2023-01-05 07:55:00|7833.8|7830|7836.8|7833|7839|7835.2|7825.3|7821.5|996
1672905600000|2023-01-05 08:00:00|7836.5|7832.7|7844.1|7840.3|7851.7|7848|7826|7822.3|883
1672905900000|2023-01-05 08:05:00|7843.8|7840|7847|7843.2|7854|7850.7|7838.1|7835.3|740
1672906200000|2023-01-05 08:10:00|7846.8|7843|7860|7857.2|7869.7|7866.8|7845.8|7843|1694
1672906500000|2023-01-05 08:15:00|7859.8|7857|7852.8|7850|7869.5|7866.7|7851.8|7848|1029
1672906800000|2023-01-05 08:20:00|7853.7|7849.9|7840.1|7837.3|7853.8|7850.2|7835.8|7832.2|1156
1672907100000|2023-01-05 08:25:00|7840|7837.2|7858.1|7855.3|7861|7857.7|7839.8|7836.9|5634
1672907400000|2023-01-05 08:30:00|7859.7|7855.9|7852.1|7848.3|7874.2|7870.3|7851|7847.2|3912
1672907700000|2023-01-05 08:35:00|7851.4|7847.6|7849.2|7845.4|7864.8|7862|7847.1|7844.2|1512
1672908000000|2023-01-05 08:40:00|7847.1|7844.3|7843.7|7839.9|7852.1|7848.3|7828.6|7825.7|1267
1672908300000|2023-01-05 08:45:00|7843.5|7839.7|7858.2|7854.4|7867|7863.4|7843.5|7839.7|757
1672908600000|2023-01-05 08:50:00|7858.1|7855.3|7869.1|7865.3|7869.1|7865.3|7853.9|7850.1|536
1672908900000|2023-01-05 08:55:00|7869|7865.2|7874.2|7870.4|7879.1|7876.3|7864.2|7860.4|627
1672909200000|2023-01-05 09:00:00|7875.1|7871.3|7881.1|7878.3|7886.1|7883.2|7859.1|7856.2|1915
1672909500000|2023-01-05 09:05:00|7882.1|7879.3|7892.4|7888.6|7895.2|7891.4|7878|7875.2|907
1672909800000|2023-01-05 09:10:00|7892.1|7888.3|7909.9|7907.1|7912.7|7908.9|7891|7887.2|1128
1672910100000|2023-01-05 09:15:00|7909.1|7906.3|7947.7|7943.9|7961.1|7957.3|7906.6|7902.9|3498
1672910400000|2023-01-05 09:20:00|7948|7944.2|7940.1|7937.3|7951.1|7947.3|7938.1|7935.3|1216
1672910700000|2023-01-05 09:25:00|7942.1|7938.3|7955.7|7951.9|7960.6|7957.7|7938.2|7935.4|1249
1672911000000|2023-01-05 09:30:00|7955.6|7952.8|7966.8|7964|7979.5|7976.7|7955.6|7952.8|2201
1672911300000|2023-01-05 09:35:00|7967.8|7964.2|7977.5|7974.7|7987.3|7984.4|7967|7964.2|1780
1672911600000|2023-01-05 09:40:00|7978.3|7974.5|7957.1|7954.3|7981.5|7978.5|7956.8|7953|1282
1672911900000|2023-01-05 09:45:00|7957.2|7953.4|7977.6|7973.8|7979.6|7976.5|7956.1|7953.3|1273
1672912200000|2023-01-05 09:50:00|7977.5|7974.7|7984.7|7980.9|7986.5|7983.7|7969.2|7965.4|918
1672912500000|2023-01-05 09:55:00|7985.7|7981.9|7978.8|7976|8001.5|7997.8|7976.1|7973|1432
1672912800000|2023-01-05 10:00:00|7979.7|7975.9|7977.8|7975|7990.8|7987.2|7977|7974|808
1672913100000|2023-01-05 10:05:00|7978|7974.2|7969.1|7966.3|7981.8|7979|7965.1|7962.2|776
1672913400000|2023-01-05 10:10:00|7970.2|7966.4|7969.7|7966.9|7975.2|7971.4|7963.4|7959.6|1087
1672913700000|2023-01-05 10:15:00|7969.6|7966.8|7984.8|7982|7984.8|7982|7969.6|7966.8|801
1672914000000|2023-01-05 10:20:00|7985.7|7981.9|7980.8|7978|7991|7988|7975.8|7972.2|731
1672914300000|2023-01-05 10:25:00|7980.1|7977.3|7961.8|7959|7981.7|7978.2|7960.1|7957.2|819
1672914600000|2023-01-05 10:30:00|7961.1|7958.3|7976.6|7972.8|7985.2|7981.5|7958.8|7956|898
1672914900000|2023-01-05 10:35:00|7976.5|7972.7|7983.7|7979.9|7993.5|7989.8|7975.6|7972.7|407
1672915200000|2023-01-05 10:40:00|7982.8|7980|7981.6|7978.8|7991.6|7988.8|7978.5|7974.8|914
1672915500000|2023-01-05 10:45:00|7981.7|7978.9|7975.5|7971.7|7984.5|7981.7|7972.6|7968.9|399
1672915800000|2023-01-05 10:50:00|7976.3|7972.7|7976.6|7972.8|7982.7|7979.8|7968.6|7965.7|1484
1672916100000|2023-01-05 10:55:00|7975.7|7972.9|7973.2|7970.4|7986.3|7983.3|7968.5|7965.4|763
1672916400000|2023-01-05 11:00:00|7974.1|7970.3|7955.5|7952.7|7975.3|7971.5|7952.3|7948.9|805
1672916700000|2023-01-05 11:05:00|7955.3|7952.5|7938.2|7935.4|7961.2|7957.5|7936|7932.3|1011
1672917000000|2023-01-05 11:10:00|7938.4|7934.6|7963.6|7960.8|7965.5|7961.8|7937.2|7933.8|1487
1672917300000|2023-01-05 11:15:00|7962.9|7960.1|7958.5|7954.7|7966.5|7962.8|7956.6|7952.9|409
1672917600000|2023-01-05 11:20:00|7958.3|7955.5|7964.2|7960.4|7964.7|7960.9|7952.3|7949.5|267
1672917900000|2023-01-05 11:25:00|7964.3|7960.5|7957.3|7954.5|7968|7964.3|7957.2|7953.5|334
1672918200000|2023-01-05 11:30:00|7956.5|7953.7|7961.2|7958.4|7961.3|7958.5|7948.7|7945.4|960
1672918500000|2023-01-05 11:35:00|7961.3|7958.5|7964.1|7961.3|7969|7965.3|7955.6|7952.5|420
1672918800000|2023-01-05 11:40:00|7966|7962.2|7967.6|7963.8|7971.8|7968.2|7960.1|7956.4|593
1672919100000|2023-01-05 11:45:00|7967.1|7963.3|7954.5|7951.7|7971.6|7968.3|7954.5|7951.5|620
1672919400000|2023-01-05 11:50:00|7954.6|7951.8|7950.6|7947.8|7958.4|7954.6|7950.6|7947.7|475
1672919700000|2023-01-05 11:55:00|7950.5|7947.7|7942.5|7938.7|7952.5|7948.8|7941.6|7937.9|747
1672920000000|2023-01-05 12:00:00|7941.6|7938.8|7935.5|7931.7|7945.5|7941.8|7934.6|7931.4|542
1672920300000|2023-01-05 12:05:00|7935.4|7932.6|7949.5|7946.7|7952.5|7949.6|7935.2|7931.6|506
1672920600000|2023-01-05 12:10:00|7950.2|7947.4|7948.2|7945.4|7952.2|7948.8|7944.4|7941.4|317
1672920900000|2023-01-05 12:15:00|7949.1|7945.3|7959.8|7957|7959.8|7957|7949.1|7945.3|857
1672921200000|2023-01-05 12:20:00|7960.7|7956.9|7969.1|7965.3|7973|7970|7957.8|7954.9|618
1672921500000|2023-01-05 12:25:00|7968.1|7964.3|7956.4|7952.6|7975.2|7972.3|7955.5|7952.6|568
1672921800000|2023-01-05 12:30:00|7956.5|7952.7|7949.6|7945.8|7959.2|7955.4|7945.6|7942.3|755
1672922100000|2023-01-05 12:35:00|7949.5|7945.7|7949.5|7945.7|7952.6|7949.7|7946.6|7943.6|289
1672922400000|2023-01-05 12:40:00|7949.2|7946.4|7941.7|7937.9|7953.5|7950.6|7940.7|7936.9|279
1672922700000|2023-01-05 12:45:00|7941.6|7937.8|7942.6|7938.8|7945.6|7942.6|7938.5|7935.2|393
1672923000000|2023-01-05 12:50:00|7942.7|7938.9|7940.6|7937.8|7946.6|7943.8|7940.5|7936.8|176
1672923300000|2023-01-05 12:55:00|7941.5|7937.7|7934.6|7930.8|7948.4|7944.8|7933.4|7929.7|595
1672923600000|2023-01-05 13:00:00|7934.5|7931.7|7951.1|7948.3|7958.1|7955.3|7930.9|7927.7|1340
1672923900000|2023-01-05 13:05:00|7952|7948.2|7950.4|7947.6|7954.2|7950.6|7943.4|7939.7|552
1672924200000|2023-01-05 13:10:00|7950.5|7946.7|7946.7|7942.9|7956.4|7953.6|7944.5|7941.7|344
1672924500000|2023-01-05 13:15:00|7946.9|7943.1|7924.3|7921.5|7951.4|7947.6|7920.6|7917|1254
1672924800000|2023-01-05 13:20:00|7924.6|7921.8|7946.6|7942.8|7947.6|7944.7|7922.6|7919.7|1052
1672925100000|2023-01-05 13:25:00|7945.9|7942.1|7943.5|7939.7|7946.5|7943|7934.6|7931|441
1672925400000|2023-01-05 13:30:00|7943.4|7940.6|7931.6|7928.8|7946.6|7942.8|7923.1|7920.2|1109
1672925700000|2023-01-05 13:35:00|7931.8|7928|7912.8|7910|7933.8|7930.8|7905.9|7902.2|1916
1672926000000|2023-01-05 13:40:00|7912|7909.2|7901.2|7898.4|7918.5|7915|7891.2|7888.2|2246
1672926300000|2023-01-05 13:45:00|7901.3|7897.5|7899.2|7895.4|7905|7901.2|7889.2|7886.2|1072
1672926600000|2023-01-05 13:50:00|7899|7895.2|7855.3|7851.5|7900.2|7897.4|7850.4|7847.6|2062
1672926900000|2023-01-05 13:55:00|7855.4|7851.6|7856.8|7853|7872.3|7869.4|7853.4|7850.6|2492
1672927200000|2023-01-05 14:00:00|7855.8|7851.7|7825.8|7822|7856.3|7852.9|7818.7|7815.9|3545
1672927500000|2023-01-05 14:05:00|7825.7|7822.9|7825.4|7821.6|7846.5|7843.6|7814.7|7811|2407
1672927800000|2023-01-05 14:10:00|7825.3|7821.5|7822.3|7819.5|7836.3|7832.7|7820.4|7817.6|1231
1672928100000|2023-01-05 14:15:00|7823.3|7819.6|7786.6|7782.8|7823.3|7819.6|7766.9|7763.1|5751
1672928400000|2023-01-05 14:20:00|7786.7|7782.9|7784.9|7782.1|7797.8|7795|7773.9|7771.1|2224
1672928700000|2023-01-05 14:25:00|7785.1|7781.3|7829.4|7826.6|7833.4|7829.6|7775.1|7771.3|2003
1672929000000|2023-01-05 14:30:00|7829.9|7825.6|7824.7|7820.9|7851.3|7847.5|7816.7|7813|2322
1672929300000|2023-01-05 14:35:00|7824.6|7820.8|7799.6|7795.8|7826.7|7822.9|7792.4|7788.8|1068
1672929600000|2023-01-05 14:40:00|7798.7|7795.9|7795.8|7792|7798.7|7795.9|7781.7|7778.8|1219
1672929900000|2023-01-05 14:45:00|7795.7|7791.9|7823.8|7820|7825.1|7821.3|7792.2|7788.4|1291
1672930200000|2023-01-05 14:50:00|7824|7820.2|7837.8|7834|7846.8|7843|7819.1|7815.3|1786
1672930500000|2023-01-05 14:55:00|7837.7|7833.9|7830.6|7826.8|7841.8|7839|7816|7812.3|941
1672930800000|2023-01-05 15:00:00|7830.8|7827|7809.8|7806|7837.6|7833.8|7806.7|7802.9|1947
1672931100000|2023-01-05 15:05:00|7810|7807.2|7824|7820.2|7846.2|7842.9|7806|7803|1625
1672931400000|2023-01-05 15:10:00|7824.4|7820.6|7829.8|7827|7846|7843.2|7814.8|7812|1303
1672931700000|2023-01-05 15:15:00|7830|7826.2|7823.8|7820|7841.4|7837.9|7813.1|7809.3|903
1672932000000|2023-01-05 15:20:00|7823|7820.2|7831.8|7829|7845.6|7840.9|7822.8|7819.9|959
1672932300000|2023-01-05 15:25:00|7831.7|7828.9|7838.7|7834.9|7843.7|7840|7831.7|7828.8|653
1672932600000|2023-01-05 15:30:00|7837.7|7834.8|7835.7|7832.9|7871.6|7868.6|7833.7|7830|1765
1672932900000|2023-01-05 15:35:00|7835.8|7832|7867.4|7864.6|7869.2|7865.6|7834.7|7831.9|1433
1672933200000|2023-01-05 15:40:00|7867.2|7864.4|7852.8|7849|7879.4|7876.5|7850.8|7847.9|1169
1672933500000|2023-01-05 15:45:00|7852.7|7849.9|7869.6|7865.8|7870.3|7866.6|7852.7|7849.8|852
1672933800000|2023-01-05 15:50:00|7869.4|7865.6|7853.7|7850.9|7877.6|7873.9|7848.8|7845.9|1318
1672934100000|2023-01-05 15:55:00|7853.6|7850.8|7859.8|7852|7874.6|7870.5|7853.6|7850.8|1118
1672934400000|2023-01-05 16:00:00|7862.8|7859|7895.5|7891.7|7907.9|7903.8|7848.3|7844.5|3711
1672934700000|2023-01-05 16:05:00|7895.7|7891.9|7908.3|7904.5|7910.6|7907.7|7888.5|7884.8|1299
1672935000000|2023-01-05 16:10:00|7908.5|7904.7|7961.2|7958.4|7966.3|7962.7|7892.8|7889|4512
1672935300000|2023-01-05 16:15:00|7961.3|7957.5|7917.7|7914.9|7969.1|7965.4|7913.6|7910.7|3937
1672935600000|2023-01-05 16:20:00|7916.9|7913.9|7893.9|7891.1|7928.7|7925.9|7891|7887.2|2626
1672935900000|2023-01-05 16:25:00|7893.7|7890.9|7929.3|7925.5|7930.6|7926.8|7889|7885.3|4872
1672936200000|2023-01-05 16:30:00|7926.5|7922.7|7925.9|7922.1|7934.2|7931.4|7911.5|7908.5|3044
1672936500000|2023-01-05 16:35:00|7924.9|7921.1|7932.9|7929.1|7933.9|7930.1|7915|7911.3|1108
1672936800000|2023-01-05 16:40:00|7932.7|7929.9|7918.9|7915.1|7942.9|7939.9|7917.7|7913.9|1426
1672937100000|2023-01-05 16:45:00|7918.7|7914.9|7927|7924.2|7935.9|7932.1|7909|7905.3|1359
1672937400000|2023-01-05 16:50:00|7927.1|7923.3|7918|7914.2|7927.1|7923.5|7914|7910.2|1319
1672937700000|2023-01-05 16:55:00|7918.1|7914.3|7902.7|7898.9|7931.3|7928.3|7896.5|7893|2712
1672938000000|2023-01-05 17:00:00|7902.5|7898.7|7895.7|7891.9|7914.4|7910.7|7891.5|7887.9|1343
1672938300000|2023-01-05 17:05:00|7894.8|7892|7877.7|7873.9|7903.4|7900.5|7874.4|7870.9|1309
1672938600000|2023-01-05 17:10:00|7877.5|7874.7|7861.7|7857.9|7893.7|7890|7859.8|7856.1|1289
1672938900000|2023-01-05 17:15:00|7860.8|7858|7845.1|7842.3|7867.1|7863.4|7840.8|7837.1|2220
1672939200000|2023-01-05 17:20:00|7845.2|7842.4|7860.5|7857.7|7869.1|7865.9|7841.1|7837.9|1341
1672939500000|2023-01-05 17:25:00|7861.7|7857.9|7858.5|7854.7|7863.7|7860.7|7847.5|7844|696
1672939800000|2023-01-05 17:30:00|7858.4|7854.6|7871.9|7868.1|7888.2|7884.9|7856.5|7853.7|1657
1672940100000|2023-01-05 17:35:00|7870.7|7867.9|7848.1|7844.3|7870.9|7867.9|7848.1|7844.3|989
1672940400000|2023-01-05 17:40:00|7848.5|7845.3|7849.5|7846.7|7858.1|7854.6|7839.3|7836.3|1255
1672940700000|2023-01-05 17:45:00|7849.4|7845.6|7888.7|7884.9|7890.5|7887.6|7847.5|7843.9|1338
1672941000000|2023-01-05 17:50:00|7888.5|7884.7|7877.4|7873.6|7891.4|7887.7|7872.5|7869.6|463
1672941300000|2023-01-05 17:55:00|7875.8|7873|7878.5|7875.7|7897.5|7893.9|7875.5|7871.7|888
1672941600000|2023-01-05 18:00:00|7877.5|7874.7|7897.5|7894.7|7901.5|7897.7|7876.5|7873.7|474
1672941900000|2023-01-05 18:05:00|7898.4|7894.6|7903.5|7900.7|7909.3|7905.6|7894.7|7891.9|855
1672942200000|2023-01-05 18:10:00|7903.7|7899.9|7897.6|7894.8|7905.7|7902.7|7890.5|7886.9|704
1672942500000|2023-01-05 18:15:00|7897.7|7893.9|7914.4|7911.6|7915.4|7911.6|7895.7|7892.4|824
1672942800000|2023-01-05 18:20:00|7915.3|7911.5|7928.4|7924.6|7929.4|7925.6|7915.3|7911.5|514
1672943100000|2023-01-05 18:25:00|7928.2|7924.4|7937.4|7933.6|7942.2|7938.5|7926.3|7922.6|1161
1672943400000|2023-01-05 18:30:00|7937.2|7933.4|7977.9|7974.1|7978.9|7975.2|7925.3|7922.4|1531
1672943700000|2023-01-05 18:35:00|7978|7974.2|7973.9|7970.1|7982|7979.2|7962|7958.4|793
1672944000000|2023-01-05 18:40:00|7974.9|7971.1|7966.2|7962.4|7980.2|7977.2|7961.3|7958.4|683
1672944300000|2023-01-05 18:45:00|7965.4|7961.6|7964.6|7960.8|7979.4|7975.7|7964.5|7960.8|1216
1672944600000|2023-01-05 18:50:00|7963.6|7961|7957.2|7953.4|7967.4|7963.7|7949.5|7946.6|833
1672944900000|2023-01-05 18:55:00|7957.4|7953.6|7941.6|7937.8|7967.4|7963.7|7939.5|7936.6|1353
1672945200000|2023-01-05 19:00:00|7941.4|7937.6|7928.4|7924.6|7946|7943.2|7923.4|7920.4|1740
1672945500000|2023-01-05 19:05:00|7928.1|7924.3|7931.4|7928.6|7938.2|7934.8|7918.2|7914.6|947
1672945800000|2023-01-05 19:10:00|7931.2|7928.4|7902.6|7899.8|7933.2|7930.4|7902.5|7899.7|1387
1672946100000|2023-01-05 19:15:00|7903.6|7900.7|7900.4|7896.6|7916.4|7912.6|7896.5|7892.7|1353
1672946400000|2023-01-05 19:20:00|7899.5|7896.7|7889.8|7887|7903.6|7900.8|7878.8|7875.1|2061
1672946700000|2023-01-05 19:25:00|7889.9|7886.1|7865.5|7862.7|7889.9|7886.1|7863|7859.7|6431
1672947000000|2023-01-05 19:30:00|7865.6|7862.8|7881.1|7878.3|7883.4|7879.7|7864.5|7861.6|1564
1672947300000|2023-01-05 19:35:00|7881.2|7878.4|7892.1|7888.3|7895|7891.3|7876.2|7872.6|544
1672947600000|2023-01-05 19:40:00|7892|7889.2|7901.2|7898.4|7906.4|7903.3|7891.6|7888.2|402
1672947900000|2023-01-05 19:45:00|7901.4|7897.6|7888|7884.2|7904.1|7900.6|7886.8|7883.2|430
1672948200000|2023-01-05 19:50:00|7887.1|7884.3|7888.8|7885|7888.8|7885.3|7880.1|7877.2|270
1672948500000|2023-01-05 19:55:00|7888|7885.2|7885.8|7882|7890.1|7887.2|7882.7|7879.9|351
1672948800000|2023-01-05 20:00:00|7885.7|7881.9|7885.7|7882.9|7887.6|7884.3|7881.7|7878|234
1672949100000|2023-01-05 20:05:00|7886.6|7882.8|7882.7|7879.9|7886.7|7883.1|7876.7|7873.1|113
1672949400000|2023-01-05 20:10:00|7883.7|7879.1|7886.7|7882.9|7887.6|7883.9|7878.7|7875.9|150
1672949700000|2023-01-05 20:15:00|7886.9|7883.9|7886.6|7883.8|7889.7|7885.9|7883.9|7880.9|114
1672950000000|2023-01-05 20:20:00|7886.7|7883.9|7880.7|7876.9|7887.6|7883.9|7877.7|7874.8|139
1672950300000|2023-01-05 20:25:00|7879.9|7877.1|7885.5|7882.7|7888.6|7884.8|7879.3|7875.9|323
1672950600000|2023-01-05 20:30:00|7884.6|7881.7|7883.5|7880.7|7892.6|7888.8|7882.3|7878.5|361
1672950900000|2023-01-05 20:35:00|7883.3|7880.5|7880.3|7876.5|7885.6|7881.8|7878.5|7874.8|136
1672951200000|2023-01-05 20:40:00|7880.5|7876.7|7873.7|7870.9|7882.5|7879.7|7873.7|7870.9|189
1672951500000|2023-01-05 20:45:00|7873.6|7870.8|7870.7|7867.9|7874.7|7871.3|7868.9|7866.1|250
1672951800000|2023-01-05 20:50:00|7870.9|7867.1|7873.6|7870.8|7877.6|7873.9|7869.7|7866.1|136
1672952100000|2023-01-05 20:55:00|7873.7|7870.9|7873|7869.2|7875.9|7873.1|7870|7867.1|144
1672952400000|2023-01-05 21:00:00|7872.9|7869.1|7879.9|7876.1|7879.9|7876.1|7871|7868.1|249
1672952700000|2023-01-05 21:05:00|7879.6|7875.8|7882|7878.2|7884|7880.2|7875.9|7872.1|76
1672953000000|2023-01-05 21:10:00|7881.9|7878.1|7883.9|7880.1|7885.9|7882.2|7879|7876.1|115
1672953300000|2023-01-05 21:15:00|7883.1|7879.3|7885.9|7882.1|7885.9|7882.2|7881.9|7878.1|63
1672953600000|2023-01-05 21:20:00|7885|7882.2|7879.7|7875.9|7885|7882.2|7877|7874.1|30
1672953900000|2023-01-05 21:25:00|7880.6|7876.8|7879.9|7876.1|7880.7|7877.9|7876.7|7873.8|23
1672954200000|2023-01-05 21:30:00|7879.7|7875.9|7885.6|7881.8|7888.6|7884.8|7875.7|7872.8|68
1672954500000|2023-01-05 21:35:00|7885.5|7882.7|7890.6|7886.8|7891.6|7887.8|7883.6|7879.8|30
1672954800000|2023-01-05 21:40:00|7890.1|7886.3|7888.6|7884.8|7890.6|7886.8|7887.7|7883.9|98
1672955100000|2023-01-05 21:45:00|7888.7|7884.9|7888.7|7885.9|7890.6|7886.8|7886.7|7883.9|28
1672955400000|2023-01-05 21:50:00|7888.9|7885.1|7886.9|7883.1|7888.9|7885.9|7882.9|7879.1|70
1672955700000|2023-01-05 21:55:00|7886.5|7882.7|7889.9|7886.1|7892.7|7887.6|7885|7881.9|71
1672956000000|2023-01-05 22:00:00|7891.7|7883.9|7889.9|7886.1|7891.7|7886.6|7889.9|7883.9|0
1672956300000|2023-01-05 22:05:00|||||||||3
1672956900000|2023-01-05 22:15:00|7889.4|7885.6|7890.2|7886.4|7890.2|7886.4|7889.4|7885.6|1
1672957200000|2023-01-05 22:20:00|7889.9|7886.1|7889.9|7886.1|7889.9|7886.1|7889.9|7886.1|0
1672958100000|2023-01-05 22:35:00|7890.4|7886.6|7890.4|7886.6|7890.4|7886.6|7890.4|7886.6|0
1672959000000|2023-01-05 22:50:00|7892.2|7888.4|7894.8|7891|7897.4|7893.6|7892.2|7888.1|6
1672959300000|2023-01-05 22:55:00|7895.3|7891.5|7896.9|7889.1|7897.9|7894.1|7895.3|7889.1|3
1672966800000|2023-01-06 01:00:00|7907.6|7903.8|7917.4|7913.6|7921.5|7917.6|7904.3|7899|381
1672967100000|2023-01-06 01:05:00|7918.2|7914.4|7928.6|7924.8|7928.6|7924.8|7917.3|7913.5|128
1672967400000|2023-01-06 01:10:00|7926.3|7922.5|7925.4|7921.6|7928.8|7926|7920.9|7918|273
1672967700000|2023-01-06 01:15:00|7924.8|7921|7924.8|7921|7925.9|7922.8|7919.3|7915.5|127
1672968000000|2023-01-06 01:20:00|7926.8|7923|7938.7|7934.9|7939.2|7935.4|7922.6|7919|130
1672968300000|2023-01-06 01:25:00|7937.8|7935|7936.7|7932.9|7943.9|7941|7934.3|7930.5|186
1672968600000|2023-01-06 01:30:00|7937.2|7933.4|7950.8|7947|7952.7|7949|7937.2|7933.4|268
1672968900000|2023-01-06 01:35:00|7949.8|7945.8|7947.7|7943.9|7949.9|7946.1|7944.2|7940.4|107
1672969200000|2023-01-06 01:40:00|7946.8|7944|7940.9|7937.1|7951.8|7948|7940.8|7937|172
1672969500000|2023-01-06 01:45:00|7940.8|7937|7945.4|7941.6|7948.7|7944.9|7935.8|7932.1|63
1672969800000|2023-01-06 01:50:00|7945.8|7942|7938.9|7935.1|7948.7|7945|7938.4|7934.6|96
1672970100000|2023-01-06 01:55:00|7939.4|7935.6|7940.8|7937|7945.7|7941.9|7939|7935.2|93
1672970400000|2023-01-06 02:00:00|7941.2|7937.4|7953.2|7949.4|7953.8|7951|7940.8|7937|109
1672970700000|2023-01-06 02:05:00|7952.8|7949|7953.3|7949.5|7959.7|7955.9|7947.9|7944.9|106
1672971000000|2023-01-06 02:10:00|7953.4|7949.6|7948.2|7944.4|7953.4|7949.6|7945.7|7941.9|47
1672971300000|2023-01-06 02:15:00|7949.7|7945.9|7948.9|7946.1|7951.7|7947.9|7947.8|7944|80
1672971600000|2023-01-06 02:20:00|7948.8|7946|7947.8|7944|7950.7|7946.9|7945.3|7941.5|34
1672971900000|2023-01-06 02:25:00|7947.7|7943.9|7950.8|7947|7950.8|7947|7945.8|7942.4|15
1672972200000|2023-01-06 02:30:00|7950.7|7946.9|7948.5|7944.7|7954.4|7950.6|7946.5|7942.7|131
1672972500000|2023-01-06 02:35:00|7948.4|7944.6|7943.4|7939.6|7948.9|7945.1|7939.5|7936.6|79
1672972800000|2023-01-06 02:40:00|7943.3|7939.5|7942.5|7938.7|7943.3|7939.5|7936.5|7933.7|125
1672973100000|2023-01-06 02:45:00|7942.7|7938.9|7952.8|7949|7955.5|7952.6|7942.5|7938.9|69
1672973400000|2023-01-06 02:50:00|7953|7950.2|7951|7947.2|7953|7950.2|7947.9|7944.1|64
1672973700000|2023-01-06 02:55:00|7951.4|7947.6|7953.9|7950.1|7955.7|7952.7|7949.9|7946.1|35
1672974000000|2023-01-06 03:00:00|7954.3|7950.5|7976.5|7972.7|7978.5|7975.7|7952|7948.2|355
1672974300000|2023-01-06 03:05:00|7976.9|7973.1|7974.5|7970.7|7978.7|7974.9|7971.5|7967.9|125
1672974600000|2023-01-06 03:10:00|7973.5|7969.7|7973.5|7969.7|7977.4|7973.7|7967.5|7963.7|100
1672974900000|2023-01-06 03:15:00|7973.9|7970.1|7973.9|7970.1|7978.7|7975.7|7970.5|7966.9|104
1672975200000|2023-01-06 03:20:00|7974.4|7970.6|7969.7|7965.9|7974.4|7970.6|7968.2|7964.4|18
1672975500000|2023-01-06 03:25:00|7970|7966.2|7977.9|7974.1|7978.7|7974.9|7970|7966.2|172
1672975800000|2023-01-06 03:30:00|7978|7974.2|7966.5|7962.7|7978.7|7974.9|7965.5|7961.9|69
1672976100000|2023-01-06 03:35:00|7966.9|7963.1|7966.5|7962.7|7967.5|7964.7|7962.7|7958.9|27
1672976400000|2023-01-06 03:40:00|7966.7|7962.9|7967|7963.2|7969.5|7966.7|7965.5|7962.4|53
1672976700000|2023-01-06 03:45:00|7967.2|7963.4|7965.2|7961.4|7969|7965.2|7965.2|7961.4|12
1672977000000|2023-01-06 03:50:00|7965.5|7961.7|7967.5|7963.7|7967.9|7964.1|7963.7|7960.9|35
1672977300000|2023-01-06 03:55:00|7967.8|7964|7964.4|7960.6|7969.7|7966.7|7963.5|7960.4|16
1672977600000|2023-01-06 04:00:00|7964.5|7960.7|7963.4|7959.6|7964.5|7961.7|7960.5|7956.7|18
1672977900000|2023-01-06 04:05:00|7962.3|7958.5|7958.5|7954.7|7963.4|7959.6|7958.5|7954.7|37
1672978200000|2023-01-06 04:10:00|7958.8|7955|7970.5|7967.7|7970.7|7967.7|7957.7|7954.7|85
1672978500000|2023-01-06 04:15:00|7971.4|7967.6|7968.2|7964.4|7972.4|7968.7|7967.5|7963.9|23
1672978800000|2023-01-06 04:20:00|7967.5|7963.7|7968.7|7964.9|7969.5|7965.7|7964.7|7961.9|129
1672979100000|2023-01-06 04:25:00|7969|7965.2|7965.5|7961.7|7969.2|7965.4|7963.8|7961|45
1672979400000|2023-01-06 04:30:00|7965.4|7961.6|7967.7|7964.9|7968.7|7965.3|7963.7|7960.9|13
1672979700000|2023-01-06 04:35:00|7967.8|7964|7963|7959.2|7967.8|7964|7962.1|7959|26
1672980000000|2023-01-06 04:40:00|7963.1|7959.3|7956.8|7954|7963.5|7959.7|7955|7952.2|56
1672980300000|2023-01-06 04:45:00|7957|7954.2|7958.7|7954.9|7958.7|7954.9|7954.8|7951.9|14
1672980600000|2023-01-06 04:50:00|7957.8|7954|7964.7|7960.9|7964.7|7960.9|7957.5|7953.7|27
1672980900000|2023-01-06 04:55:00|7963.8|7960|7960|7956.2|7963.8|7960|7960|7956.2|13
1672981200000|2023-01-06 05:00:00|7958.8|7955|7953|7950.2|7959.8|7956|7952.7|7949.2|21
1672981500000|2023-01-06 05:05:00|7954|7950.9|7950.5|7946.7|7955|7951.4|7950|7946.2|23
1672981800000|2023-01-06 05:10:00|7950.1|7946.3|7946.7|7942.9|7951|7948|7943.5|7939.7|34
1672982100000|2023-01-06 05:15:00|7947|7943.2|7931.1|7928.3|7948.5|7944.7|7930.1|7927|190
1672982400000|2023-01-06 05:20:00|7931.3|7927.5|7933.3|7929.5|7936.1|7932.3|7931.1|7927.5|28
1672982700000|2023-01-06 05:25:00|7933.1|7929.3|7931.3|7928.5|7936.5|7932.7|7931.3|7928.3|35
1672983000000|2023-01-06 05:30:00|7931.1|7928.3|7922.1|7918.3|7935.1|7932.2|7921.1|7917.5|248
1672983300000|2023-01-06 05:35:00|7924|7920.2|7919.3|7915.5|7930.1|7926.5|7919.1|7915.5|99
1672983600000|2023-01-06 05:40:00|7920|7916.2|7930.3|7926.5|7931.1|7927.5|7919.3|7916.2|33
1672983900000|2023-01-06 05:45:00|7930.1|7927.3|7934.8|7931|7938.3|7934.5|7925.3|7922.5|281
1672984200000|2023-01-06 05:50:00|7934.3|7930.5|7936.3|7932.5|7943.6|7939.8|7934.3|7930.5|78
1672984500000|2023-01-06 05:55:00|7936.1|7932.3|7928.4|7924.6|7936.1|7932.6|7924.4|7920.7|79
1672984800000|2023-01-06 06:00:00|7928.3|7925.5|7918.8|7915|7935.4|7931.6|7914.6|7911.3|169
1672985100000|2023-01-06 06:05:00|7919.1|7915.3|7924.3|7920.5|7924.8|7921|7911.6|7908.8|236
1672985400000|2023-01-06 06:10:00|7923.9|7920.1|7932.1|7928.3|7932.6|7928.8|7922.3|7918.6|141
1672985700000|2023-01-06 06:15:00|7932.4|7928.6|7933.4|7930.6|7936.9|7933.5|7928.6|7925.8|136
1672986000000|2023-01-06 06:20:00|7934.3|7930.5|7931.1|7927.3|7938.3|7934.6|7929.4|7925.8|105
1672986300000|2023-01-06 06:25:00|7931.4|7927.6|7930.9|7927.1|7939.9|7936.5|7930.9|7927.1|117
1672986600000|2023-01-06 06:30:00|7930.6|7926.8|7941.7|7937.9|7942.7|7939.8|7930.1|7926.3|152
1672986900000|2023-01-06 06:35:00|7941.6|7938.8|7950.3|7946.5|7950.8|7947|7941.2|7938.4|82
1672987200000|2023-01-06 06:40:00|7950.7|7946.9|7950.9|7947.1|7952.6|7948.9|7943.8|7940|198
1672987500000|2023-01-06 06:45:00|7950.6|7946.8|7944.3|7940.5|7952.4|7949.1|7941.8|7938.9|134
1672987800000|2023-01-06 06:50:00|7943.8|7940|7942|7938.2|7949|7945.2|7940.6|7936.8|693
1672988100000|2023-01-06 06:55:00|7941.6|7937.8|7945|7941.2|7947.1|7944|7938.6|7934.8|168
1672988400000|2023-01-06 07:00:00|7945.1|7941.3|7933.1|7929.3|7950|7946.2|7932|7929.2|308
1672988700000|2023-01-06 07:05:00|7933|7929.2|7927.1|7923.3|7936.8|7933|7923|7919.2|175
1672989000000|2023-01-06 07:10:00|7928|7924.2|7925.7|7921.9|7932|7929.2|7924.7|7920.9|303
1672989300000|2023-01-06 07:15:00|7925.9|7922.1|7899.4|7895.6|7928.9|7925.1|7898.6|7894.9|895
1672989600000|2023-01-06 07:20:00|7899.6|7895.8|7898|7894.2|7903.3|7900.5|7889.6|7885.9|543
1672989900000|2023-01-06 07:25:00|7898.1|7894.3|7888.1|7884.3|7900|7896.2|7888.1|7884.3|379
1672990200000|2023-01-06 07:30:00|7888|7885.2|7892.3|7888.5|7905.7|7901.9|7887.1|7883.3|579
1672990500000|2023-01-06 07:35:00|7892.4|7888.6|7894|7890.2|7896|7892.2|7881.3|7877.5|372
1672990800000|2023-01-06 07:40:00|7894.6|7891.8|7892|7888.2|7897|7894.2|7884.9|7881.2|162
1672991100000|2023-01-06 07:45:00|7891|7887.2|7892.9|7889.1|7896|7892.2|7891|7887.2|164
1672991400000|2023-01-06 07:50:00|7893|7889.2|7903.1|7899.3|7905|7902.2|7890|7886.5|177
1672991700000|2023-01-06 07:55:00|7903|7899.2|7882.1|7878.3|7903|7899.2|7881|7877.3|566
1672992000000|2023-01-06 08:00:00|7882|7878.2|7872.7|7868.9|7897|7894.2|7871.6|7867.8|1227
1672992300000|2023-01-06 08:05:00|7872.6|7868.8|7863.9|7861.1|7879.4|7875.6|7863.9|7860.4|888
1672992600000|2023-01-06 08:10:00|7864|7860.2|7859.7|7855.9|7867.7|7864.8|7851.9|7848.9|850
1672992900000|2023-01-06 08:15:00|7859|7855.2|7861.3|7857.5|7867.2|7864.4|7851.1|7847.3|810
1672993200000|2023-01-06 08:20:00|7861.2|7858.4|7869.2|7865.4|7871.9|7868.2|7853.3|7849.5|1249
1672993500000|2023-01-06 08:25:00|7870|7866.4|7887.3|7883.5|7890.6|7887.6|7864.3|7861|4418
1672993800000|2023-01-06 08:30:00|7887.4|7883.6|7899.6|7895.8|7900.6|7897.8|7882.7|7879.9|2571
1672994100000|2023-01-06 08:35:00|7900.3|7896.5|7899|7895.2|7907.3|7903.6|7893.3|7890.5|902
1672994400000|2023-01-06 08:40:00|7898.9|7896.1|7898|7894.2|7902.7|7898.9|7894.3|7891.4|1020
1672994700000|2023-01-06 08:45:00|7897.9|7895.1|7886.5|7883.7|7902.2|7898.4|7886.5|7883.7|569
1672995000000|2023-01-06 08:50:00|7886.2|7882.4|7886.5|7883.7|7888.3|7884.7|7878.6|7875.8|469
1672995300000|2023-01-06 08:55:00|7887.3|7883.5|7889.5|7885.7|7895|7891.7|7883.7|7880.8|563
1672995600000|2023-01-06 09:00:00|7889.6|7885.8|7875.3|7871.5|7891.5|7887.8|7872.9|7869.9|803
1672995900000|2023-01-06 09:05:00|7875.2|7872.4|7871|7868.2|7875.3|7872.4|7868.3|7864.8|590
1672996200000|2023-01-06 09:10:00|7869|7866.2|7861.7|7857.9|7869.2|7866.2|7859.7|7856.9|501
1672996500000|2023-01-06 09:15:00|7860.9|7858.1|7856.3|7853.5|7870.6|7866.9|7852.3|7849.5|776
1672996800000|2023-01-06 09:20:00|7857|7854.2|7858|7854.2|7861.2|7858.2|7841.5|7837.7|864
1672997100000|2023-01-06 09:25:00|7857.9|7855.1|7865.2|7861.4|7872.7|7869.2|7857.9|7854.4|327
1672997400000|2023-01-06 09:30:00|7865|7862.2|7875|7872.2|7875.2|7872.2|7859|7856.1|500
1672997700000|2023-01-06 09:35:00|7874.3|7871.5|7886.3|7882.5|7890.5|7886.7|7865|7861.4|1767
1672998000000|2023-01-06 09:40:00|7885.5|7882.7|7890.3|7887.5|7899|7895.4|7882.5|7879.5|617
1672998300000|2023-01-06 09:45:00|7890.5|7886.7|7910.2|7906.4|7914|7910.2|7884.5|7881.5|952
1672998600000|2023-01-06 09:50:00|7911.2|7907.4|7942.3|7939.5|7942.3|7939.5|7910.2|7906.4|1982
1672998900000|2023-01-06 09:55:00|7941.6|7938.8|7923.3|7920.5|7943.3|7939.7|7922.9|7919.2|897
1672999200000|2023-01-06 10:00:00|7923.2|7920.4|7916.3|7912.5|7928.2|7925.2|7903.3|7900.5|649
1672999500000|2023-01-06 10:05:00|7916|7912.2|7933|7929.2|7934|7931.2|7916|7912.2|343
1672999800000|2023-01-06 10:10:00|7933.9|7930.1|7940.8|7937|7943.5|7939.7|7931.9|7929|339
1673000100000|2023-01-06 10:15:00|7939.8|7936|7941.5|7937.7|7943.8|7940.8|7935.6|7932|740
1673000400000|2023-01-06 10:20:00|7941.3|7938.5|7939.5|7935.7|7956.5|7952.7|7935.5|7932.7|662
1673000700000|2023-01-06 10:25:00|7938.8|7935|7947.5|7943.7|7948.5|7945.7|7937.3|7933.7|283
1673001000000|2023-01-06 10:30:00|7947.3|7944.5|7926.3|7923.5|7953.3|7950.5|7926.2|7923.4|497
1673001300000|2023-01-06 10:35:00|7926.2|7922.5|7924.6|7920.8|7931.1|7927.4|7920.6|7916.8|435
1673001600000|2023-01-06 10:40:00|7924.5|7921.7|7924.5|7921.7|7935.5|7932.7|7918.8|7915.8|427
1673001900000|2023-01-06 10:45:00|7924.8|7922|7923.6|7920.8|7925.6|7922.7|7915.8|7912.8|544
1673002200000|2023-01-06 10:50:00|7923.9|7921.1|7915.8|7913|7923.9|7921.1|7910.8|7908|147
1673002500000|2023-01-06 10:55:00|7914.9|7911.1|7910.9|7907.1|7917.6|7914|7908.9|7905.3|281
1673002800000|2023-01-06 11:00:00|7910.1|7907.3|7910.3|7906.5|7916.3|7912.7|7902.1|7899.1|838
1673003100000|2023-01-06 11:05:00|7909.5|7906.7|7904.8|7902|7911.5|7907.7|7898.8|7895.1|303
1673003400000|2023-01-06 11:10:00|7904.9|7901.1|7900.8|7898|7908.3|7905|7898.6|7895|243
1673003700000|2023-01-06 11:15:00|7900.9|7897.1|7900.6|7896.8|7905.8|7902.1|7896.8|7894|113
1673004000000|2023-01-06 11:20:00|7900.8|7897|7891.1|7888.3|7900.9|7897.8|7888.1|7884.3|369
1673004300000|2023-01-06 11:25:00|7891.2|7887.4|7878.4|7874.6|7891.2|7887.4|7874.4|7871.6|597
1673004600000|2023-01-06 11:30:00|7877.4|7873.6|7866.2|7862.4|7880.9|7877.6|7865.4|7861.7|720
1673004900000|2023-01-06 11:35:00|7866.4|7862.6|7866.5|7862.7|7870.5|7867.6|7862.6|7859|442
1673005200000|2023-01-06 11:40:00|7866.4|7863.6|7867.1|7864.3|7868.9|7865.3|7860.2|7857.4|615
1673005500000|2023-01-06 11:45:00|7866.1|7863.3|7841.1|7838.3|7866.1|7863.3|7838.1|7834.4|525
1673005800000|2023-01-06 11:50:00|7842.1|7837.4|7864.8|7862|7864.9|7862|7840.1|7836.4|805
1673006100000|2023-01-06 11:55:00|7863.9|7861.1|7863.9|7860.1|7868.9|7866|7859.8|7857|563
1673006400000|2023-01-06 12:00:00|7863.8|7860|7860.8|7857|7874.9|7871.1|7853.8|7850.1|461
1673006700000|2023-01-06 12:05:00|7860.9|7857.1|7855.8|7852|7864.6|7861.8|7850.1|7846.3|295
1673007000000|2023-01-06 12:10:00|7855.9|7852.1|7850.8|7848|7857.9|7854.3|7843.7|7840.9|472
1673007300000|2023-01-06 12:15:00|7850.7|7847.9|7854.5|7850.7|7855.5|7851.7|7845.8|7842.9|122
1673007600000|2023-01-06 12:20:00|7853.5|7851.7|7851.7|7847.9|7855.7|7852.7|7847.5|7843.9|207
1673007900000|2023-01-06 12:25:00|7850.7|7848.6|7848.5|7844.7|7858.4|7854.6|7846.5|7842.7|113
1673008200000|2023-01-06 12:30:00|7848.4|7844.6|7854.2|7851.4|7858.4|7855.4|7846.2|7843.4|468
1673008500000|2023-01-06 12:35:00|7854.1|7850.3|7848.2|7845.4|7862.1|7858.3|7847.2|7843.6|449
1673008800000|2023-01-06 12:40:00|7848.4|7844.4|7851.4|7848.6|7855.4|7852.4|7846.4|7843.4|261
1673009100000|2023-01-06 12:45:00|7851.5|7847.7|7846.1|7843.3|7851.5|7847.7|7841.2|7837.6|197
1673009400000|2023-01-06 12:50:00|7846.2|7843.4|7847.7|7843.9|7848.4|7844.7|7840.5|7836.7|115
1673009700000|2023-01-06 12:55:00|7847.4|7843.6|7850.7|7846.9|7854.5|7851.7|7845.5|7841.7|202
1673010000000|2023-01-06 13:00:00|7851.5|7847.7|7859.7|7855.9|7865.7|7862.7|7844.7|7841.9|866
1673010300000|2023-01-06 13:05:00|7859.4|7855.6|7875.9|7873.1|7875.9|7873.1|7853.7|7850.7|954
1673010600000|2023-01-06 13:10:00|7875.8|7873|7886.7|7883.9|7888.8|7885.9|7868.9|7865.4|601
1673010900000|2023-01-06 13:15:00|7886.8|7884|7876.9|7874.1|7891.8|7889|7876.9|7873.3|607
1673011200000|2023-01-06 13:20:00|7877.8|7874|7869.7|7865.9|7885.8|7882|7868.5|7864.9|1094
1673011500000|2023-01-06 13:25:00|7869.5|7866.7|7864.2|7860.4|7870.8|7867.9|7855|7851.9|759
1673011800000|2023-01-06 13:30:00|7863.8|7860|7890.5|7886.7|7914.2|7910.4|7863.2|7857.7|1541
1673012100000|2023-01-06 13:35:00|7890.4|7887.6|7903.5|7899.7|7911.8|7908|7878.8|7875.2|1014
1673012400000|2023-01-06 13:40:00|7903.7|7900.7|7949.1|7946.3|7968.2|7965.3|7902.5|7899.6|2681
1673012700000|2023-01-06 13:45:00|7950|7946.2|7952.2|7949.4|7986.8|7983.2|7949.2|7946.2|2960
1673013000000|2023-01-06 13:50:00|7952.1|7949.3|7978|7974.2|7989.5|7986|7952|7948.3|1543
1673013300000|2023-01-06 13:55:00|7977.8|7975|8003.4|7999.6|8022.8|8019.2|7977.5|7974.2|3010
1673013600000|2023-01-06 14:00:00|8002.5|7999.7|7993.8|7991|8010.7|8006.9|7978|7975.2|2231
1673013900000|2023-01-06 14:05:00|7994.7|7990.9|8033.5|8029.7|8064.2|8060.4|7993.8|7990.2|3144
1673014200000|2023-01-06 14:10:00|8033.4|8029.6|8036.4|8032.6|8041.4|8037.7|8020.2|8016.7|1397
1673014500000|2023-01-06 14:15:00|8035.7|8031.9|8032.1|8028.3|8048|8045.2|8027.1|8024.3|1149
1673014800000|2023-01-06 14:20:00|8031.1|8027.2|8017.7|8013.9|8033.1|8029.3|8015.4|8012.6|972
1673015100000|2023-01-06 14:25:00|8018.4|8014.6|8007.7|8003.9|8025.4|8021.7|8006.8|8003.2|1027
1673015400000|2023-01-06 14:30:00|8008|8004.2|8017.3|8013.5|8017.4|8013.8|7997.4|7994.1|1537
1673015700000|2023-01-06 14:35:00|8016.4|8013.6|7970.7|7967.9|8020.4|8017.6|7970.7|7967.8|1893
1673016000000|2023-01-06 14:40:00|7970.9|7967.1|7954.4|7951.6|7989.4|7985.6|7946.6|7943.6|1930
1673016300000|2023-01-06 14:45:00|7953.9|7950.1|7932.7|7929.9|7953.9|7950.8|7918.7|7915.1|3220
1673016600000|2023-01-06 14:50:00|7932.6|7929.8|7929|7925.2|7949.3|7945.6|7921.7|7918.9|1164
1673016900000|2023-01-06 14:55:00|7928.9|7925.1|7921.4|7917.6|7939.6|7936.1|7908|7904.9|1142
1673017200000|2023-01-06 15:00:00|7921|7917.2|7958.6|7954.8|7969.1|7965.6|7920.9|7917.1|1770
1673017500000|2023-01-06 15:05:00|7958.4|7954.6|8003.4|7999.6|8013.3|8009.6|7957.4|7954.5|1584
1673017800000|2023-01-06 15:10:00|8002.4|7998.6|7980|7976.2|8007.1|8004.3|7979.1|7975.6|1427
1673018100000|2023-01-06 15:15:00|7980.1|7976.3|7991.3|7987.5|8008.8|8004.6|7980|7976.3|939
1673018400000|2023-01-06 15:20:00|7992|7988.2|8000.4|7996.6|8001.3|7997.6|7975.4|7972.1|695
1673018700000|2023-01-06 15:25:00|8000.6|7997.6|8000.3|7996.5|8009.4|8006.5|7993.9|7990.1|711
1673019000000|2023-01-06 15:30:00|7999.6|7995.8|8012.3|8008.5|8024.6|8021.6|7999.4|7995.8|1156
1673019300000|2023-01-06 15:35:00|8013.3|8009.5|8028.4|8025.6|8047|8043.7|8011.9|8008.1|1787
1673019600000|2023-01-06 15:40:00|8029.3|8025.5|8009.4|8005.6|8034|8030.3|8006.3|8003.5|1141
1673019900000|2023-01-06 15:45:00|8009.3|8005.5|8008.6|8004.8|8012.6|8009.8|7993.7|7990.8|1143
1673020200000|2023-01-06 15:50:00|8007.7|8004.9|8013.2|8009.4|8019|8016.1|8001.7|7998.8|1098
1673020500000|2023-01-06 15:55:00|8012.9|8009.1|7989.5|7986.7|8013|8009.4|7979.8|7976.5|2646
1673020800000|2023-01-06 16:00:00|7989.6|7986.8|7969.6|7965.8|7997.5|7994.7|7968.6|7965|1717
1673021100000|2023-01-06 16:05:00|7969.5|7965.7|7958.3|7955.5|7975.6|7971.8|7956.6|7953.7|1843
1673021400000|2023-01-06 16:10:00|7958.6|7955.8|7967.2|7964.4|7968.1|7964.8|7945.2|7942.4|1942
1673021700000|2023-01-06 16:15:00|7967.4|7963.6|7987.5|7983.7|7996.3|7992.5|7965.2|7962.3|3178
1673022000000|2023-01-06 16:20:00|7986.5|7982.7|7992.6|7989.8|7994.6|7991|7976.8|7974|1581
1673022300000|2023-01-06 16:25:00|7992.3|7989.5|7983.6|7979.8|8014.2|8010.5|7974.8|7972|6867
1673022600000|2023-01-06 16:30:00|7982.9|7979.1|7972|7969.2|7985.6|7982.7|7960.5|7957.4|3633
1673022900000|2023-01-06 16:35:00|7971.8|7969|7968.5|7964.7|7979.3|7976|7960.6|7957.7|1146
1673023200000|2023-01-06 16:40:00|7968.3|7965.5|7964.3|7960.5|7973.2|7970.4|7958.3|7955.4|804
1673023500000|2023-01-06 16:45:00|7963.6|7959.8|7977|7973.2|7980.9|7978|7963.3|7959.5|1076
1673023800000|2023-01-06 16:50:00|7976.2|7973.4|7983.2|7979.4|7989.2|7986.4|7973.3|7970.4|920
1673024100000|2023-01-06 16:55:00|7982.3|7979.5|7966.5|7962.7|7990.3|7986.5|7965.3|7962.5|600
1673024400000|2023-01-06 17:00:00|7967.5|7963.7|7977.6|7973.8|7982.2|7978.5|7966.5|7962.7|940
1673024700000|2023-01-06 17:05:00|7977.8|7974|7973.8|7970|7979.8|7976.8|7969.6|7966|767
1673025000000|2023-01-06 17:10:00|7973.6|7970.8|7981.4|7978.6|7991.6|7988.7|7969.6|7966|942
1673025300000|2023-01-06 17:15:00|7982.2|7979.4|7967.9|7965.1|7985.4|7982.4|7964.8|7961.8|778
1673025600000|2023-01-06 17:20:00|7967.8|7965|7955.4|7951.6|7968.8|7965.5|7950.2|7946.6|703
1673025900000|2023-01-06 17:25:00|7955.2|7952.4|7968.4|7964.6|7978.2|7975.1|7955.2|7951.6|589
1673026200000|2023-01-06 17:30:00|7969.1|7965.3|7957.2|7954.4|7970.4|7967.4|7954.2|7951.3|532
1673026500000|2023-01-06 17:35:00|7957.7|7954.9|7974.2|7971.4|7979.2|7976.4|7957.7|7954.4|387
1673026800000|2023-01-06 17:40:00|7975.1|7972.3|7959.3|7955.5|7976.2|7972.4|7959.3|7955.5|511
1673027100000|2023-01-06 17:45:00|7959.4|7955.6|7953.4|7949.6|7965.1|7961.5|7953.3|7949.6|464
1673027400000|2023-01-06 17:50:00|7953.3|7949.5|7929.1|7925.3|7960.1|7956.8|7928|7925|2017
1673027700000|2023-01-06 17:55:00|7930.1|7926.3|7934.1|7930.3|7940|7937.2|7925.1|7921.3|1823
1673028000000|2023-01-06 18:00:00|7934|7930.2|7939.3|7935.5|7943|7940.1|7929|7925.5|1283
1673028300000|2023-01-06 18:05:00|7939.1|7935.3|7927.1|7923.3|7940.6|7936.9|7924.6|7920.9|1070
1673028600000|2023-01-06 18:10:00|7927.4|7923.6|7918.3|7915.5|7928.4|7925.5|7915.6|7911.9|967
1673028900000|2023-01-06 18:15:00|7917.3|7914.5|7909.7|7905.9|7925.1|7921.5|7909.7|7905.9|1666
1673029200000|2023-01-06 18:20:00|7909.8|7906|7908.8|7905|7915.8|7912.4|7904.8|7901|1058
1673029500000|2023-01-06 18:25:00|7909|7906.2|7924.8|7921|7932.5|7928.7|7908.8|7905|824
1673029800000|2023-01-06 18:30:00|7924|7921.2|7895.6|7891.8|7924|7921.2|7894.1|7890.3|1108
1673030100000|2023-01-06 18:35:00|7895.4|7891.6|7870.3|7867.5|7896.3|7893.3|7865.4|7862.6|1790
1673030400000|2023-01-06 18:40:00|7870.4|7867.6|7847|7843.2|7872|7868.5|7845.3|7842.3|1151
1673030700000|2023-01-06 18:45:00|7846.1|7843.3|7854.8|7851|7876|7872.2|7842.3|7839.3|2637
1673031000000|2023-01-06 18:50:00|7854.7|7850.9|7824|7821.2|7855.8|7852.7|7822|7818.3|2044
1673031300000|2023-01-06 18:55:00|7825|7822.2|7818.4|7814.6|7828.6|7825.5|7817.3|7814.5|1440
1673031600000|2023-01-06 19:00:00|7817.4|7813.9|7825.8|7823|7837|7832.3|7814.3|7810.6|1574
1673031900000|2023-01-06 19:05:00|7826|7823.2|7822.4|7818.6|7828.4|7825.5|7818.1|7814.6|1030
1673032200000|2023-01-06 19:10:00|7821.6|7818.8|7839.4|7835.6|7857|7853.2|7815.3|7812.3|1421
1673032500000|2023-01-06 19:15:00|7839.3|7835.5|7853.6|7849.8|7864.4|7861.5|7836.3|7832.6|1916
1673032800000|2023-01-06 19:20:00|7854.4|7850.6|7856|7852.2|7876.1|7873.2|7849.7|7846|1618
1673033100000|2023-01-06 19:25:00|7855.1|7852.3|7863.6|7860.8|7878.7|7875|7854|7850.2|6394
1673033400000|2023-01-06 19:30:00|7863.3|7860.5|7864.7|7861.9|7872.6|7869.3|7857|7854.2|1209
1673033700000|2023-01-06 19:35:00|7865.6|7861.8|7864.6|7860.8|7865.9|7863.1|7845|7842.2|938
1673034000000|2023-01-06 19:40:00|7863.9|7860.1|7866.6|7862.8|7870.6|7867.6|7861.7|7857.9|299
1673034300000|2023-01-06 19:45:00|7865.7|7862.9|7864.7|7860.9|7866.7|7863.8|7855|7851.7|656
1673034600000|2023-01-06 19:50:00|7864.9|7861.1|7866.3|7862.5|7873.6|7870.6|7862.4|7859.5|442
1673034900000|2023-01-06 19:55:00|7865.6|7861.8|7871.3|7868.5|7875.1|7871.8|7865.1|7861.8|339
1673038200000|2023-01-06 20:50:00|7849.1|7845.3|7852|7848.2|7853|7849.3|7848.8|7845.3|2344
1673038500000|2023-01-06 20:55:00|7852.1|7848.3|7856|7852.2|7857.3|7854.2|7849.8|7846|326
1673038800000|2023-01-06 21:00:00|7856.1|7852.3|7856|7852.2|7859.3|7856.3|7854.1|7851.2|53
1673039100000|2023-01-06 21:05:00|7855.1|7852.3|7859.3|7855.5|7860.3|7857.3|7855.1|7851.3|49
1673039400000|2023-01-06 21:10:00|7860|7856.2|7861.1|7857.3|7863|7859.2|7859.1|7855.3|34
1673039700000|2023-01-06 21:15:00|7861.6|7858.3|7862.1|7858.3|7866|7862.2|7860.3|7857.3|42
1673040000000|2023-01-06 21:20:00|7862|7858.2|7866.2|7862.4|7866.2|7863.1|7861.6|7857.8|22
1673040300000|2023-01-06 21:25:00|7866|7863.2|7851.3|7848.5|7866.3|7863.4|7851.3|7848.5|96
1673040600000|2023-01-06 21:30:00|7851.2|7848.4|7855.5|7852.7|7856.3|7853.5|7850.8|7847.5|108
1673040900000|2023-01-06 21:35:00|7855.3|7852.5|7856.3|7853.5|7856.6|7853.7|7854.6|7850.8|18
1673041200000|2023-01-06 21:40:00|7856.5|7853.7|7864.2|7861.4|7864.3|7861.4|7856.2|7853.4|100
1673041500000|2023-01-06 21:45:00|7864.3|7861.5|7861.3|7857.5|7865.2|7861.5|7858.7|7854.9|65
1673041800000|2023-01-06 21:50:00|7861.2|7857.4|7861.5|7857.7|7862.5|7858.7|7859.5|7855.7|29
1673042100000|2023-01-06 21:55:00|7861.2|7857.4|7859.8|7856|7861.7|7857.5|7856.2|7852.4|58
1673042400000|2023-01-06 22:00:00|7859.7|7855.9|7858.2|7850.4|7859.7|7855.9|7858.2|7850.4|1
1673218800000|2023-01-08 23:00:00|7863.2|7855.4|7897.2|7889.4|7902.2|7896.9|7855.7|7849.6|164
1673219100000|2023-01-08 23:05:00|7897.4|7889.6|7890.1|7882.3|7901.5|7897.7|7881.4|7875.6|71
1673219400000|2023-01-08 23:10:00|7891|7883.2|7900.1|7892.3|7902.9|7896.8|7891|7883.2|23
1673219700000|2023-01-08 23:15:00|7899.1|7891.3|7892.6|7888.8|7899.1|7893.6|7892.6|7888.3|4
1673220000000|2023-01-08 23:20:00|7892.1|7888.3|7891.4|7888.6|7894.1|7889.1|7890.3|7885.1|35
1673220300000|2023-01-08 23:25:00|7891.3|7887.6|7887.9|7884.1|7892.3|7888.6|7883.4|7879.5|54
1673220600000|2023-01-08 23:30:00|7888.3|7884.5|7890.3|7886.5|7891.4|7888.5|7887.9|7883.5|20
1673220900000|2023-01-08 23:35:00|7889.9|7886.1|7889.3|7886.5|7889.9|7886.5|7887.4|7883.6|18
1673221200000|2023-01-08 23:40:00|7889.4|7885.6|7889.9|7886.1|7893.6|7889.8|7888.9|7885.1|13
1673221500000|2023-01-08 23:45:00|7890.3|7886.5|7889.9|7886.1|7897.6|7893.8|7889.3|7885.6|11
1673221800000|2023-01-08 23:50:00|7888.8|7885|7896.8|7893|7899.4|7894.5|7888.6|7882.3|15
1673222100000|2023-01-08 23:55:00|7896.6|7892.8|7899.1|7895.3|7900.9|7897.1|7890.8|7885.6|37
1673222400000|2023-01-09 00:00:00|7900.1|7896.3|7898|7894.2|7902.6|7897.2|7897.1|7892.8|16
1673222700000|2023-01-09 00:05:00|7896.8|7893|7896.8|7893|7900.1|7895.8|7896.3|7892.3|23
1673223000000|2023-01-09 00:10:00|7896.1|7892.3|7903|7899.2|7906.3|7901|7895.3|7891.5|54
1673223300000|2023-01-09 00:15:00|7902.8|7899|7899.3|7895.5|7903.6|7900.5|7898.3|7895.5|16
1673223600000|2023-01-09 00:20:00|7898.3|7894.5|7899.8|7896|7900.3|7896.5|7896|7892.2|33
1673223900000|2023-01-09 00:25:00|7900.3|7896.5|7901.9|7898.1|7903.3|7900.3|7900.3|7895.3|6
1673224200000|2023-01-09 00:30:00|7901.1|7898.3|7902.6|7898.8|7905.9|7903.1|7899.8|7896|43
1673224500000|2023-01-09 00:35:00|7902.9|7899.1|7907.9|7904.1|7908.1|7905.3|7902.9|7899.1|36
1673224800000|2023-01-09 00:40:00|7908.1|7904.3|7908.3|7904.5|7912.1|7908.3|7907.9|7904.1|42
1673225100000|2023-01-09 00:45:00|7907.8|7904|7910.6|7906.8|7912.3|7908.5|7905.8|7902|18
1673225400000|2023-01-09 00:50:00|7910.9|7907.1|7914.3|7910.5|7914.6|7910.8|7910.6|7906.8|6
1673225700000|2023-01-09 00:55:00|7914.5|7910.7|7915.9|7912.1|7917.3|7912.3|7912.8|7907.1|17
1673226000000|2023-01-09 01:00:00|7915.7|7913.1|7937.9|7934.1|7940.9|7937.1|7915.1|7911.4|513
1673226300000|2023-01-09 01:05:00|7937.7|7933.9|7933.1|7929.3|7944.9|7940.4|7933.1|7929.3|203
1673226600000|2023-01-09 01:10:00|7933.4|7929.6|7918.5|7914.7|7933.4|7929.6|7911.3|7907.7|256
1673226900000|2023-01-09 01:15:00|7918.7|7914.9|7926.7|7922.9|7928|7924.2|7912.7|7908.9|99
1673227200000|2023-01-09 01:20:00|7926.3|7922.5|7937|7933.2|7937.7|7933.9|7913.7|7910|256
1673227500000|2023-01-09 01:25:00|7937.2|7933.4|7924.4|7920.6|7937.8|7933.9|7924.3|7920.5|201
1673227800000|2023-01-09 01:30:00|7924|7920.2|7923.7|7919.9|7927.9|7924.9|7919.9|7916.4|62
1673228100000|2023-01-09 01:35:00|7922.4|7918.6|7920.4|7916.6|7927.4|7923.6|7906.9|7904.1|194
1673228400000|2023-01-09 01:40:00|7920|7916.2|7920.2|7916.4|7927.7|7923.9|7913.9|7909.9|28
1673228700000|2023-01-09 01:45:00|7919.7|7915.9|7920.4|7916.6|7929.3|7924.2|7918.4|7912.9|79
1673229000000|2023-01-09 01:50:00|7920.2|7916.4|7929|7925.2|7930.5|7926.7|7919.7|7915.9|72
1673229300000|2023-01-09 01:55:00|7928.7|7924.9|7939.4|7935.6|7943.3|7939.5|7928.4|7924.6|380
1673229600000|2023-01-09 02:00:00|7938.9|7935.1|7951.6|7947.8|7955.1|7951.3|7936.6|7932.8|197
1673229900000|2023-01-09 02:05:00|7951.3|7947.5|7953.1|7949.3|7955.1|7952.1|7950|7945.5|104
1673230200000|2023-01-09 02:10:00|7953|7949.2|7954.5|7950.7|7955.1|7952.3|7945.6|7940.2|111
1673230500000|2023-01-09 02:15:00|7954.1|7950.3|7946.3|7942.5|7955.1|7951.3|7946|7942.2|49
1673230800000|2023-01-09 02:20:00|7945.5|7942.7|7948.8|7945|7951.3|7945|7945|7941.2|61
1673231100000|2023-01-09 02:25:00|7948.6|7944.8|7950.5|7947.7|7951.5|7947.7|7946.5|7942.7|69
1673231400000|2023-01-09 02:30:00|7950.7|7947.9|7957.7|7953.9|7957.9|7955.1|7950.7|7947.5|220
1673231700000|2023-01-09 02:35:00|7957.4|7953.6|7969.7|7965.9|7970.9|7968.1|7953.9|7950.1|270
1673232000000|2023-01-09 02:40:00|7968.7|7965.7|7963.7|7959.9|7970.5|7967.7|7962.7|7959.6|114
1673232300000|2023-01-09 02:45:00|7963.9|7960.1|7959.9|7956.1|7966.1|7962.3|7957.4|7953.6|56
1673232600000|2023-01-09 02:50:00|7958.9|7955.1|7963.4|7959.6|7964.9|7961.9|7956.4|7952.6|116
1673232900000|2023-01-09 02:55:00|7962.9|7959.1|7966.7|7962.9|7966.7|7962.9|7958.7|7954.9|67
1673233200000|2023-01-09 03:00:00|7965.7|7963.1|7975.5|7971.7|7980.7|7976.9|7962.7|7959.1|277
1673233500000|2023-01-09 03:05:00|7975.2|7971.4|7956.4|7952.6|7975.2|7971.5|7954.7|7951.1|176
1673233800000|2023-01-09 03:10:00|7956.7|7952.9|7952.4|7948.6|7957|7953.2|7948.9|7945.9|230
1673234100000|2023-01-09 03:15:00|7951.9|7948.1|7942.7|7938.9|7952.7|7949.1|7942.4|7938.6|188
1673234400000|2023-01-09 03:20:00|7942.9|7939.1|7948.4|7944.6|7948.4|7944.6|7942.1|7938.3|135
1673234700000|2023-01-09 03:25:00|7948.1|7944.3|7947.1|7943.3|7948.9|7945.3|7945.1|7941.5|96
1673235000000|2023-01-09 03:30:00|7947.3|7943.5|7944.1|7940.3|7947.3|7943.5|7942.1|7939.3|18
1673235300000|2023-01-09 03:35:00|7944.3|7940.5|7947.3|7943.5|7948.3|7945.3|7944.1|7940.3|37
1673235600000|2023-01-09 03:40:00|7947.1|7944.3|7946.1|7942.3|7948.3|7945.3|7946.1|7942.3|40
1673235900000|2023-01-09 03:45:00|7946.3|7942.5|7948.9|7945.1|7952.1|7948.3|7946.3|7942.5|48
1673236200000|2023-01-09 03:50:00|7949.5|7945.7|7949.7|7945.9|7950.7|7947.7|7946.9|7944.1|14
1673236500000|2023-01-09 03:55:00|7949.9|7946.1|7953.2|7949.4|7954|7950.7|7946.7|7943.1|50
1673236800000|2023-01-09 04:00:00|7952.9|7949.1|7952|7948.2|7953.2|7949.6|7951.4|7947.7|9
1673237100000|2023-01-09 04:05:00|7951.5|7947.7|7952.4|7948.6|7952.4|7949.6|7951.5|7947.7|14
1673237400000|2023-01-09 04:10:00|7952.2|7949.4|7959.4|7955.6|7959.4|7955.6|7952.2|7948.6|36
1673237700000|2023-01-09 04:15:00|7959|7955.2|7949.7|7945.9|7959.9|7956.1|7949.7|7945.9|52
1673238000000|2023-01-09 04:20:00|7949.4|7945.6|7951|7947.2|7952.5|7948.7|7949.2|7945.6|10
1673238300000|2023-01-09 04:25:00|7951.4|7947.6|7954.7|7950.9|7957.2|7953.4|7950.6|7947.2|38
1673238600000|2023-01-09 04:30:00|7954.4|7950.6|7957.8|7954|7957.8|7954|7953.4|7949.6|66
1673238900000|2023-01-09 04:35:00|7956|7952.2|7961|7957.2|7961.8|7958.2|7956|7952.2|14
1673239200000|2023-01-09 04:40:00|7960.3|7956.5|7957.2|7953.4|7961.2|7957.4|7955|7951.2|107
1673239500000|2023-01-09 04:45:00|7957|7954.2|7964|7960.2|7964.8|7961.2|7957|7953.4|58
1673239800000|2023-01-09 04:50:00|7964.2|7960.4|7963.2|7959.4|7965.4|7961.6|7962.9|7959.1|21
1673240100000|2023-01-09 04:55:00|7961.6|7957.8|7959.6|7955.8|7961.9|7958.1|7955.4|7951.6|102
1673240400000|2023-01-09 05:00:00|7959.2|7956.4|7954.4|7950.6|7960.4|7956.6|7953.6|7949.8|22
1673240700000|2023-01-09 05:05:00|7954.7|7950.9|7950.6|7946.8|7954.7|7950.9|7950.4|7946.6|7
1673241000000|2023-01-09 05:10:00|7949.6|7946.9|7946.3|7942.5|7953.4|7949.6|7945.8|7942|30
1673241300000|2023-01-09 05:15:00|7947.1|7943.3|7954.1|7950.3|7956.6|7953.2|7947.1|7943.3|35
1673241600000|2023-01-09 05:20:00|7953.9|7950.1|7957.1|7953.3|7957.1|7953.3|7953.1|7949.3|1
1673241900000|2023-01-09 05:25:00|7956.7|7952.9|7959.6|7955.8|7959.6|7956.6|7956.7|7952.9|13
1673242200000|2023-01-09 05:30:00|7960.4|7956.6|7964.6|7960.8|7968.6|7965.4|7954.9|7951.1|121
1673242500000|2023-01-09 05:35:00|7965.4|7961.6|7962.3|7958.5|7968.4|7965.4|7959.9|7957.1|41
1673242800000|2023-01-09 05:40:00|7962.6|7958.8|7971.2|7968.4|7971.6|7968.8|7960|7957.2|33
1673243100000|2023-01-09 05:45:00|7971.6|7968.8|7969.8|7966|7973.8|7970.8|7967.5|7963.7|24
1673243400000|2023-01-09 05:50:00|7968.8|7965.2|7976.8|7973|7976.8|7973|7967.5|7963.7|386
1673243700000|2023-01-09 05:55:00|7976.6|7973.8|7974.6|7970.8|7979.8|7976|7973|7970.2|35
1673244000000|2023-01-09 06:00:00|7975.1|7971.3|7981.8|7978|7983|7980|7971.6|7968|89
1673244300000|2023-01-09 06:05:00|7981.6|7978.8|7976|7972.2|7985|7981.2|7975|7972|125
1673244600000|2023-01-09 06:10:00|7975|7973|7976.8|7973|7977.6|7973.8|7969|7965.2|120
1673244900000|2023-01-09 06:15:00|7977.1|7973.3|7980.5|7976.7|7981.8|7979|7973.8|7970.7|190
1673245200000|2023-01-09 06:20:00|7979.8|7976|7970.5|7966.7|7979.8|7976|7966.8|7963|179
1673245500000|2023-01-09 06:25:00|7971.1|7967.3|7974.2|7970.4|7981.6|7978|7970.2|7966.5|51
1673245800000|2023-01-09 06:30:00|7973.2|7969.4|7975.7|7971.9|7977.8|7974|7967.3|7963.5|67
1673246100000|2023-01-09 06:35:00|7974.7|7970.9|7975.3|7971.5|7977.2|7973.4|7971.8|7968|111
1673246400000|2023-01-09 06:40:00|7975.2|7971.4|7968.8|7965|7978.2|7974.4|7967.7|7963.9|147
1673246700000|2023-01-09 06:45:00|7968.7|7964.9|7972.3|7968.5|7976.2|7972.4|7967.5|7964.2|281
1673247000000|2023-01-09 06:50:00|7972.8|7969|7978|7974.2|7980|7976.2|7971.3|7967.5|156
1673247300000|2023-01-09 06:55:00|7977.8|7975|7971.8|7968|7979.8|7977|7970|7966.2|142
1673247600000|2023-01-09 07:00:00|7972|7968.2|7968|7964.2|7978.6|7975|7964.2|7961.4|470
1673247900000|2023-01-09 07:05:00|7966.8|7963|7991.6|7987.8|7992.8|7990|7962|7959.2|589
1673248200000|2023-01-09 07:10:00|7991.8|7988|8004.8|8001|8011.6|8007.8|7989.3|7985.5|509
1673248500000|2023-01-09 07:15:00|8004.6|8000.8|7994.4|7991.6|8004.6|8000.8|7994.4|7990.8|175
1673248800000|2023-01-09 07:20:00|7995.6|7991.8|7992.8|7989|7995.8|7992.8|7986.3|7983|240
1673249100000|2023-01-09 07:25:00|7993|7989.2|7991|7987.2|7993|7989.2|7981.8|7978.8|271
1673249400000|2023-01-09 07:30:00|7990.8|7987|8012|8008.2|8012|8008.4|7989.8|7987|777
1673249700000|2023-01-09 07:35:00|8012.2|8008.4|8006.4|8002.6|8013|8009.2|7996.6|7993.6|325
1673250000000|2023-01-09 07:40:00|8007|8003.2|8014.8|8012|8016.8|8014|8004.2|8001.2|564
1673250300000|2023-01-09 07:45:00|8013.8|8010|8013.6|8010.8|8019.6|8015.8|8009.8|8006.8|264
1673250600000|2023-01-09 07:50:00|8013.8|8011|8007|8004.2|8016.8|8013|8000|7996.2|1059
1673250900000|2023-01-09 07:55:00|8006.4|8003.6|8011.8|8008|8013|8009.2|8000.8|7997.2|520
1673251200000|2023-01-09 08:00:00|8010.8|8008.2|8027.9|8025.1|8032.7|8029.9|8007.3|8004.5|1557
1673251500000|2023-01-09 08:05:00|8028.7|8024.9|8045|8041.2|8058.6|8055|8028.7|8024.9|2283
1673251800000|2023-01-09 08:10:00|8045.1|8041.3|8040.9|8037.1|8051.8|8048.2|8037.3|8034.3|1299
1673252100000|2023-01-09 08:15:00|8041.9|8038.1|8036.5|8032.7|8058.3|8054.7|8034.9|8031.7|1502
1673252400000|2023-01-09 08:20:00|8036.3|8033.5|8048|8044.2|8052.6|8049.8|8034.3|8030.5|2105
1673252700000|2023-01-09 08:25:00|8047.1|8044.3|8059|8056.2|8065.6|8062.6|8045|8041.3|5595
1673253000000|2023-01-09 08:30:00|8058.6|8055.8|8079.4|8075.6|8084.8|8081.8|8058.6|8055.6|4223
1673253300000|2023-01-09 08:35:00|8079.2|8076.4|8082.6|8079.8|8095|8092|8078.6|8075.6|1313
1673253600000|2023-01-09 08:40:00|8082.2|8079.4|8083|8080.2|8085.8|8082.8|8077.6|8074|890
1673253900000|2023-01-09 08:45:00|8083.2|8080.4|8099.7|8095.9|8100.7|8097.9|8079.4|8076.6|1752
1673254200000|2023-01-09 08:50:00|8098.8|8096|8072.4|8068.6|8101.7|8098.3|8071.2|8067.6|1588
1673254500000|2023-01-09 08:55:00|8072.2|8069.4|8070.8|8068|8080.2|8076.4|8067.6|8063.8|690
1673254800000|2023-01-09 09:00:00|8071.2|8068.4|8091.2|8088.4|8097.4|8093.6|8070.2|8066.6|943
1673255100000|2023-01-09 09:05:00|8091.4|8088.6|8083.2|8080.4|8096.4|8093.4|8083.2|8080.4|294
1673255400000|2023-01-09 09:10:00|8083.8|8081|8087.4|8084.6|8093.4|8089.6|8080.2|8076.6|593
1673255700000|2023-01-09 09:15:00|8088.4|8083.8|8088.2|8084.4|8088.6|8085.8|8078.2|8074.6|425
1673256000000|2023-01-09 09:20:00|8087.6|8083.8|8099.7|8095.9|8099.8|8096.9|8086.2|8083.2|1022
1673256300000|2023-01-09 09:25:00|8099.8|8096|8078.7|8075.9|8099.8|8096.9|8077.8|8075|884
1673256600000|2023-01-09 09:30:00|8078.8|8076|8092.2|8089.4|8096.7|8093.9|8078.8|8075.9|964
1673256900000|2023-01-09 09:35:00|8091.7|8088.9|8113.1|8110.3|8114.6|8111.7|8091.7|8088.1|1573
1673257200000|2023-01-09 09:40:00|8113.3|8110.5|8107.3|8104.5|8121.1|8118.1|8095.5|8092.5|1236
1673257500000|2023-01-09 09:45:00|8107.5|8104.7|8111.7|8107.9|8112.5|8108.9|8101.5|8097.9|362
1673257800000|2023-01-09 09:50:00|8112.3|8108.5|8121.5|8117.7|8122.3|8118.7|8111.5|8108.5|856
1673258100000|2023-01-09 09:55:00|8120.5|8118.7|8127.5|8123.7|8128.9|8125.3|8116.5|8113.5|1735
1673258400000|2023-01-09 10:00:00|8127.3|8123.5|8118.5|8115.7|8133.1|8129.5|8116.3|8113.3|553
1673258700000|2023-01-09 10:05:00|8119.3|8116.5|8123.5|8120.7|8131.1|8128.1|8115.5|8112.5|868
1673259000000|2023-01-09 10:10:00|8124.1|8121.3|8122.3|8118.5|8126.1|8123.1|8116.1|8112.7|494
1673259300000|2023-01-09 10:15:00|8121.5|8118.7|8112.1|8109.3|8122.3|8119.5|8104.5|8101.7|1197
1673259600000|2023-01-09 10:20:00|8112.3|8109.5|8113.3|8109.5|8114.1|8110.8|8100.1|8097.3|1499
1673259900000|2023-01-09 10:25:00|8113.1|8110.3|8105.7|8101.9|8117.7|8114.9|8103.5|8100.5|1062
1673260200000|2023-01-09 10:30:00|8105.5|8101.7|8101.1|8097.3|8109.5|8106.7|8099.5|8096.3|929
1673260500000|2023-01-09 10:35:00|8100.9|8097.1|8092.9|8089.1|8101.7|8098.1|8086.9|8083.1|709
1673260800000|2023-01-09 10:40:00|8093.1|8089.3|8086.9|8084.1|8099.1|8096.1|8086.9|8083.9|1048
1673261100000|2023-01-09 10:45:00|8088.7|8084.9|8082.1|8078.3|8090.7|8087.1|8080.9|8077.9|368
1673261400000|2023-01-09 10:50:00|8081.9|8078.1|8096.9|8094.1|8099.2|8096.1|8078.9|8075.9|478
1673261700000|2023-01-09 10:55:00|8097.1|8093.3|8105.9|8103.1|8105.9|8103.1|8095.9|8092.3|333
1673262000000|2023-01-09 11:00:00|8106.7|8102.9|8116.5|8112.7|8120|8116.7|8100.9|8098.1|863
1673262300000|2023-01-09 11:05:00|8116.7|8112.9|8105.5|8102.7|8118.7|8115.3|8104.5|8101.7|641
1673262600000|2023-01-09 11:10:00|8106.5|8103.7|8117.5|8114.7|8119.5|8115.7|8106.5|8102.7|510
1673262900000|2023-01-09 11:15:00|8117.3|8114.5|8110.2|8107.4|8118.7|8115.7|8108.5|8105.5|152
1673263200000|2023-01-09 11:20:00|8110.5|8107.7|8118.3|8114.5|8120.3|8117.5|8110.5|8106.9|428
1673263500000|2023-01-09 11:25:00|8118.5|8114.7|8122.1|8118.3|8124.7|8121.9|8116.5|8113.5|352
1673263800000|2023-01-09 11:30:00|8121.3|8117.5|8114.1|8110.3|8124.9|8121.9|8113.9|8110.3|282
1673264100000|2023-01-09 11:35:00|8113.7|8109.9|8106.5|8102.7|8116.7|8113.9|8103.9|8100.3|464
1673264400000|2023-01-09 11:40:00|8106.7|8102.9|8098.9|8095.1|8108.9|8106.1|8094.9|8092.1|393
1673264700000|2023-01-09 11:45:00|8098.7|8095.9|8095.9|8093.1|8100.9|8098.1|8086.9|8083.9|971
1673265000000|2023-01-09 11:50:00|8096.7|8092.9|8095.5|8092.7|8099.1|8096.1|8090.9|8087.3|227
1673265300000|2023-01-09 11:55:00|8096.3|8092.5|8100.3|8096.5|8100.3|8096.7|8091.5|8088.5|141
1673265600000|2023-01-09 12:00:00|8100.7|8096.9|8110.5|8106.7|8113.3|8110.5|8094.7|8091.9|496
1673265900000|2023-01-09 12:05:00|8109.5|8106.1|8109.7|8106.9|8120.5|8117.3|8107.5|8104.5|809
1673266200000|2023-01-09 12:10:00|8109.1|8106.3|8109.5|8106.7|8111.1|8108.3|8104.5|8101.7|192
1673266500000|2023-01-09 12:15:00|8110.1|8107.3|8106.1|8103.3|8110.1|8107.3|8104|8100.2|132
1673266800000|2023-01-09 12:20:00|8106.5|8103.7|8105.7|8101.9|8111.5|8108.3|8099.3|8095.7|203
1673267100000|2023-01-09 12:25:00|8105.5|8101.7|8110.5|8107.7|8114.5|8111.7|8102.5|8099.5|314
1673267400000|2023-01-09 12:30:00|8111.7|8107.9|8118.5|8115.7|8124.3|8121|8107.5|8103.9|422
1673267700000|2023-01-09 12:35:00|8119.3|8115.5|8126.5|8122.7|8138.9|8133.1|8117.5|8113.9|686
1673268000000|2023-01-09 12:40:00|8126.3|8123.5|8121.3|8117.5|8128.7|8125.7|8116.5|8112.9|302
1673268300000|2023-01-09 12:45:00|8121.5|8117.7|8116.5|8112.7|8123.5|8120.7|8116.5|8112.7|245
1673268600000|2023-01-09 12:50:00|8115.7|8112.9|8114.9|8112.1|8122.7|8119.7|8112.5|8109.3|474
1673268900000|2023-01-09 12:55:00|8114.5|8111.7|8109.3|8106.5|8114.9|8112.1|8102.7|8099.7|472
1673269200000|2023-01-09 13:00:00|8109.5|8105.7|8096.3|8093.5|8114.1|8111.1|8087.3|8083.7|1075
1673269500000|2023-01-09 13:05:00|8096.9|8094.1|8098.3|8095.5|8106.9|8103.3|8087.1|8083.7|695
1673269800000|2023-01-09 13:10:00|8098.5|8094.7|8103.1|8099.3|8105.5|8102.5|8091.3|8087.7|710
1673270100000|2023-01-09 13:15:00|8102.3|8099.5|8101.1|8097.3|8111.5|8107.7|8100.3|8097|532
1673270400000|2023-01-09 13:20:00|8101.3|8098.5|8104.5|8100.7|8112.1|8108.7|8092.5|8089.7|608
1673270700000|2023-01-09 13:25:00|8104.3|8101.5|8111.3|8107.5|8114.3|8111.3|8101.3|8098.5|517
1673271000000|2023-01-09 13:30:00|8112.1|8108.5|8102.7|8099.9|8115.5|8112.5|8101.5|8098.5|637
1673271300000|2023-01-09 13:35:00|8102.3|8099.5|8100.9|8097.1|8107.7|8104.9|8094.4|8091.1|558
1673271600000|2023-01-09 13:40:00|8100.5|8096.7|8083.9|8081.1|8103.2|8099.9|8081|8077.2|925
1673271900000|2023-01-09 13:45:00|8084.9|8082.1|8096.5|8092.7|8099.5|8095.9|8084.7|8081.1|442
1673272200000|2023-01-09 13:50:00|8097.5|8093.7|8095.7|8092.9|8101.7|8098.9|8094.2|8090.9|378
1673272500000|2023-01-09 13:55:00|8096.5|8092.7|8071.9|8069.1|8096.9|8093.9|8068.6|8065.3|734
1673272800000|2023-01-09 14:00:00|8071.7|8068.9|8089.9|8086.1|8099.9|8096.9|8055.9|8052.3|2252
1673273100000|2023-01-09 14:05:00|8089.7|8086.9|8073.1|8069.3|8098.5|8094.9|8064.1|8061.3|652
1673273400000|2023-01-09 14:10:00|8072.4|8068.6|8077.2|8073.4|8078.2|8074.6|8060.8|8057.8|1017
1673273700000|2023-01-09 14:15:00|8076.2|8073.2|8058|8054.2|8077|8073.4|8050.4|8047|1458
1673274000000|2023-01-09 14:20:00|8057.8|8054|8051.6|8048.8|8060.8|8058|8047.8|8044.4|1204
1673274300000|2023-01-09 14:25:00|8051.8|8049|8048.2|8045.4|8054|8050.4|8036.4|8033.4|1021
1673274600000|2023-01-09 14:30:00|8048.4|8045.6|8032|8028.2|8057.6|8054.8|8024.7|8021|2122
1673274900000|2023-01-09 14:35:00|8031.8|8028|8040.2|8036.4|8047.2|8044.2|8029.4|8025.7|1153
1673275200000|2023-01-09 14:40:00|8040.4|8037.6|8056.2|8052.4|8064|8061.2|8039.7|8036.9|2126
1673275500000|2023-01-09 14:45:00|8055.6|8051.8|8064.6|8060.8|8087.8|8085|8051.7|8047.9|3846
1673275800000|2023-01-09 14:50:00|8064.2|8060.4|8078.2|8075.4|8078.6|8075.6|8056|8052.4|1219
1673276100000|2023-01-09 14:55:00|8078.4|8075.6|8118.6|8114.8|8123.4|8120|8078.2|8074.4|2632
1673276400000|2023-01-09 15:00:00|8119|8116.2|8122.6|8118.8|8145.2|8141.7|8118.6|8115|2190
1673276700000|2023-01-09 15:05:00|8122.8|8119|8106.4|8103.6|8126.8|8123.4|8103.4|8100.6|1236
1673277000000|2023-01-09 15:10:00|8107.2|8103.4|8109.4|8105.6|8112.6|8109.6|8091.8|8088.8|1319
1673277300000|2023-01-09 15:15:00|8109.6|8105.8|8094.8|8092|8114.4|8110.8|8094.8|8092|742
1673277600000|2023-01-09 15:20:00|8095.6|8091.8|8075|8072.2|8105.8|8102.8|8072.4|8069.6|1403
1673277900000|2023-01-09 15:25:00|8075.2|8072.4|8044.6|8040.8|8077.4|8074.6|8042.4|8038.8|2323
1673278200000|2023-01-09 15:30:00|8043.4|8040.6|8054|8050.2|8067.2|8063.6|8036.8|8033.8|2976
1673278500000|2023-01-09 15:35:00|8053.6|8049.8|8047.8|8045|8056|8052.2|8038|8034.8|1630
1673278800000|2023-01-09 15:40:00|8048|8045.2|8031.3|8028.5|8051|8047.3|8027.8|8025|2163
1673279100000|2023-01-09 15:45:00|8032|8029.2|8055|8051.2|8058|8054.6|8031.2|8027.9|1283
1673279400000|2023-01-09 15:50:00|8054.7|8050.9|8069|8065.2|8070.2|8067.2|8054.2|8050.5|1369
1673279700000|2023-01-09 15:55:00|8068.2|8065.4|8056.8|8053|8083.6|8080.6|8053.8|8050.2|1927
1673280000000|2023-01-09 16:00:00|8057|8053.2|8059|8056.2|8066.1|8062.4|8047.2|8044.4|2248
1673280300000|2023-01-09 16:05:00|8059.2|8056.4|8008.2|8005.4|8061.2|8058.4|8005.2|8001.6|3225
1673280600000|2023-01-09 16:10:00|8008.4|8004.6|8024.2|8020.4|8033|8029.6|8002.4|7998.7|2653
1673280900000|2023-01-09 16:15:00|8024|8020.2|8011.7|8007.9|8025.4|8022.4|8008.5|8004.7|1410
1673281200000|2023-01-09 16:20:00|8010.9|8008.1|7979.9|7976.1|8017.4|8014.4|7963.6|7960.4|5407
1673281500000|2023-01-09 16:25:00|7979.7|7976.9|7981.4|7978.6|7997.9|7995.1|7971.1|7968.1|6081
1673281800000|2023-01-09 16:30:00|7981.9|7979.1|7981.2|7977.4|7999|7995.2|7970.2|7967.4|3873
1673282100000|2023-01-09 16:35:00|7980.2|7977.6|7964.1|7960.3|7982.4|7979.4|7953.9|7951|2661
1673282400000|2023-01-09 16:40:00|7963.8|7960|7987.8|7984|7989.9|7986.3|7962.1|7959.1|1266
1673282700000|2023-01-09 16:45:00|7987.9|7984.1|8003.4|8000.6|8003.6|8000.6|7978.9|7976|1389
1673283000000|2023-01-09 16:50:00|8003.6|7999.8|8010.8|8008|8023.8|8020|8002.6|7999|1468
1673283300000|2023-01-09 16:55:00|8010.6|8007.8|8010.8|8007|8018.9|8015.6|8004.6|8001.6|803
1673283600000|2023-01-09 17:00:00|8009.6|8006.8|7990.6|7987.8|8010.3|8007.5|7987.6|7984.6|1630
1673283900000|2023-01-09 17:05:00|7991.4|7987.6|7989.8|7986|7999.4|7995.8|7985.6|7982|751
1673284200000|2023-01-09 17:10:00|7989.5|7985.7|7992.8|7989|8002.2|7998.6|7984.6|7981|1252
1673284500000|2023-01-09 17:15:00|7992.2|7988.4|8002.6|7999.8|8010.4|8006.8|7986.2|7982.6|933
1673284800000|2023-01-09 17:20:00|8003|8000.2|7995.8|7992|8007.4|8003.8|7991.8|7989|1197
1673285100000|2023-01-09 17:25:00|7995.6|7991.8|7996.6|7993.8|7998.4|7994.6|7980.6|7976.8|1452
1673285400000|2023-01-09 17:30:00|7997.6|7994|7979.2|7975.4|8002.4|7998.6|7979.2|7975.4|442
1673285700000|2023-01-09 17:35:00|7978.2|7977.2|7981.2|7978.4|7985.8|7982|7973.2|7970.2|1091
1673286000000|2023-01-09 17:40:00|7981|7978.2|7976.6|7972.8|7991|7988|7972.7|7969.9|1242
1673286300000|2023-01-09 17:45:00|7976.4|7972.6|7983.6|7979.8|7983.8|7980|7972.5|7968.7|1140
1673286600000|2023-01-09 17:50:00|7983.8|7980|7980.9|7977.1|7983.8|7980|7973.8|7970.8|572
1673286900000|2023-01-09 17:55:00|7980.8|7977|7973.3|7969.5|7987.1|7983.5|7970.9|7968.1|767
1673287200000|2023-01-09 18:00:00|7973.1|7969.3|7979.1|7976.3|7981|7977.2|7969.9|7966.1|3220
1673287500000|2023-01-09 18:05:00|7979|7976.2|7973.1|7970.3|7980|7976.2|7970|7967.2|906
1673287800000|2023-01-09 18:10:00|7973.3|7969.5|8000.8|7998|8001|7998|7971.2|7967.7|921
1673288100000|2023-01-09 18:15:00|8001|7997.2|7991.3|7987.5|8008.2|8005.4|7983.2|7980.4|837
1673288400000|2023-01-09 18:20:00|7991.2|7988.4|7994.4|7990.6|8003.7|8000.4|7990.2|7986.4|272
1673288700000|2023-01-09 18:25:00|7994.2|7990.4|7991|7987.2|8000.8|7997|7989.8|7986.8|1050
1673289000000|2023-01-09 18:30:00|7990|7986.4|7991.8|7988|7998.2|7995.4|7986|7982.2|288
1673289300000|2023-01-09 18:35:00|7992|7988.2|7978.8|7975|7992|7988.4|7976|7973.2|850
1673289600000|2023-01-09 18:40:00|7978|7975.2|7976.4|7972.6|7986|7983|7962.8|7959.2|1598
1673289900000|2023-01-09 18:45:00|7975.2|7971.4|7977.2|7973.4|7979.2|7975.4|7971.4|7968.4|599
1673290200000|2023-01-09 18:50:00|7977|7974.2|7971.4|7968.6|7977.4|7974.4|7969.2|7966|416
1673290500000|2023-01-09 18:55:00|7971.6|7968.8|7956.4|7952.6|7978.4|7974.8|7952.8|7949.8|1269
1673290800000|2023-01-09 19:00:00|7956.8|7954|7987.4|7983.6|7991|7987.2|7955.4|7951.6|1321
1673291100000|2023-01-09 19:05:00|7986.4|7982.6|7976|7972.2|7994.2|7990.4|7967.2|7964.4|921
1673291400000|2023-01-09 19:10:00|7976.2|7972.4|7968|7964.2|7978.2|7974.4|7957.2|7953.6|1542
1673291700000|2023-01-09 19:15:00|7968.2|7964.4|7946|7942.2|7969.6|7966.2|7944|7940.4|934
1673292000000|2023-01-09 19:20:00|7946.2|7943.4|7965.6|7961.8|7970.6|7967|7946.2|7943.4|2342
1673292300000|2023-01-09 19:25:00|7965.4|7961.6|7976|7972.2|7984.8|7981.2|7942.8|7939.5|10593
1673292600000|2023-01-09 19:30:00|7975.6|7971.8|7983.4|7980.6|7987.6|7984.6|7974.4|7971.4|1169
1673292900000|2023-01-09 19:35:00|7983.6|7979.8|7978.4|7974.6|7983.6|7979.8|7975.8|7973|536
1673293200000|2023-01-09 19:40:00|7977.4|7974.4|7981.6|7977.8|7986.6|7983|7977.4|7974.4|482
1673293500000|2023-01-09 19:45:00|7981.8|7978|7978.8|7976|7982|7979.2|7975.8|7972.8|739
1673293800000|2023-01-09 19:50:00|7979|7975.2|7988|7984.2|7989|7985.2|7976|7973.2|659
1673294100000|2023-01-09 19:55:00|7987.8|7985|7990.2|7987.4|7991|7987.4|7981.8|7978.8|579
1673294400000|2023-01-09 20:00:00|7990|7987.2|7973.2|7970.4|7990.8|7987.4|7973.2|7969.6|504
1673294700000|2023-01-09 20:05:00|7973.4|7970.6|7980.2|7976.4|7981.6|7978.6|7969.2|7966.4|380
1673295000000|2023-01-09 20:10:00|7981.4|7977.4|7978.2|7974.4|7983.2|7979.4|7978.2|7974.4|70
1673295300000|2023-01-09 20:15:00|7978|7975.4|7982|7978.2|7983.2|7980.4|7977.2|7973.4|174
1673295600000|2023-01-09 20:20:00|7981.2|7978.4|7985|7981.2|7985.2|7982.4|7975.2|7972.2|174
1673295900000|2023-01-09 20:25:00|7984.2|7981.4|7985|7981.2|7989.2|7986.4|7984.2|7980.4|160
1673296200000|2023-01-09 20:30:00|7984.8|7982|7985.8|7983|7987|7983.2|7981.2|7978.2|172
1673296500000|2023-01-09 20:35:00|7986|7983.2|7981|7977.2|7988.8|7985|7981|7977.2|76
1673296800000|2023-01-09 20:40:00|7980.8|7978|7986|7983.2|7988|7985|7980.8|7978|105
1673297100000|2023-01-09 20:45:00|7986.2|7982.4|7982|7978.2|7987.8|7984|7980|7976.4|104
1673297400000|2023-01-09 20:50:00|7981.8|7979|7985.9|7983.1|7987|7983.4|7979.8|7977|160
1673297700000|2023-01-09 20:55:00|7986|7982.2|7983.9|7980.1|7988|7985.1|7983.5|7979.7|99
1673298000000|2023-01-09 21:00:00|7983.2|7980.4|7987.7|7984.9|7987.9|7984.9|7983.2|7980.2|217
1673298300000|2023-01-09 21:05:00|7987.9|7984.1|7981.2|7977.4|7988.2|7984.4|7981.2|7977.4|251
1673298600000|2023-01-09 21:10:00|7981.4|7977.6|7979.3|7975.5|7981.4|7978.5|7978.4|7975.1|58
1673298900000|2023-01-09 21:15:00|7979.4|7975.6|7983.3|7980.5|7984.1|7980.5|7979.3|7975.6|190
1673299200000|2023-01-09 21:20:00|7984.1|7980.3|7984.3|7981.5|7985.1|7981.5|7982.3|7979.3|13
1673299500000|2023-01-09 21:25:00|7985.1|7981.3|7982.9|7979.1|7988.1|7984.5|7982.1|7979.1|54
1673299800000|2023-01-09 21:30:00|7987.1|7984.3|7993.3|7990.5|7994.2|7990.5|7985.1|7982.1|107
1673300100000|2023-01-09 21:35:00|7992.3|7989.5|7991.5|7987.7|7993.5|7989.7|7989.5|7986.3|124
1673300400000|2023-01-09 21:40:00|7991.8|7988|7991.3|7988.5|7992.3|7988.5|7989.3|7986.3|17
1673300700000|2023-01-09 21:45:00|7991.1|7987.5|7989.3|7985.5|7991.6|7987.8|7988.3|7984.5|24
1673301000000|2023-01-09 21:50:00|7990.3|7986.5|7990.2|7986.4|7991.1|7987.7|7985.3|7982.3|68
1673301300000|2023-01-09 21:55:00|7989.8|7986|7987.3|7984.5|7990.1|7986.5|7986.3|7983.3|63
1673301600000|2023-01-09 22:00:00|7987.5|7983.7|7994.5|7986.7|7994.5|7986.7|7987.5|7981.5|1
1673302200000|2023-01-09 22:10:00|7991.8|7988|7994.6|7990.8|7995.1|7991.3|7991.8|7988|2
1673302500000|2023-01-09 22:15:00|7994.7|7991.9|7995.3|7992.5|7995.3|7992.5|7994.7|7991.9|2
1673302800000|2023-01-09 22:20:00|7994.9|7992.1|7992|7988.2|7995.3|7992.1|7991.8|7986.3|14
1673303100000|2023-01-09 22:25:00|7991.6|7987.8|7995.3|7991.5|7995.3|7991.5|7991.6|7987.8|2
1673303400000|2023-01-09 22:30:00|7995.1|7991.3|7993.4|7989.6|7995.1|7991.3|7993.4|7987.1|22
1673304300000|2023-01-09 22:45:00|7995.1|7987.3|7993.4|7989.6|7995.5|7989.8|7993.4|7987.1|2
1673304600000|2023-01-09 22:50:00|7993.2|7989.4|7993.4|7989.6|7994.9|7989.6|7993.2|7987.1|2
1673304900000|2023-01-09 22:55:00|7995.1|7987.3|7993.4|7989.6|7995.1|7989.6|7993.4|7987.3|1
1673312400000|2023-01-10 01:00:00|7974.9|7967.1|7949.6|7945.8|7976.6|7972.6|7945.4|7941.6|464
1673312700000|2023-01-10 01:05:00|7950.2|7946.4|7948.5|7944.7|7954.9|7951.1|7946.2|7942.4|190
1673313000000|2023-01-10 01:10:00|7949.1|7945.3|7957|7953.2|7961.2|7958.4|7948.7|7944.9|198
1673313300000|2023-01-10 01:15:00|7957.2|7954.2|7964|7960.2|7967.5|7963.7|7956.8|7953.2|131
1673313600000|2023-01-10 01:20:00|7964.2|7961.2|7968.3|7964.5|7970.3|7966.5|7957.7|7953.9|28
1673313900000|2023-01-10 01:25:00|7968.7|7964.9|7967.7|7963.9|7969.8|7966.2|7964.7|7960.9|19
1673314200000|2023-01-10 01:30:00|7967.5|7963.7|7971.3|7967.5|7976.2|7973.4|7966.5|7962.7|281
1673314500000|2023-01-10 01:35:00|7971.6|7967.8|7963.3|7959.5|7972|7968.4|7961.5|7957.7|83
1673314800000|2023-01-10 01:40:00|7963.7|7959.9|7959.3|7955.5|7966|7961.5|7955.7|7951.9|111
1673315100000|2023-01-10 01:45:00|7959|7955.2|7958.8|7955|7966.7|7962.9|7954.2|7951.4|106
1673315400000|2023-01-10 01:50:00|7959|7955.2|7959|7955.2|7959|7955.2|7952|7949|86
1673315700000|2023-01-10 01:55:00|7959.2|7955.4|7958.3|7954.5|7962|7958.2|7956.8|7953|32
1673316000000|2023-01-10 02:00:00|7958|7954.2|7966.2|7962.4|7969|7965.2|7958|7954.2|60
1673316300000|2023-01-10 02:05:00|7966|7962.2|7962.7|7958.9|7969|7965.2|7962.7|7958.9|19
1673316600000|2023-01-10 02:10:00|7962.5|7958.7|7968.8|7965|7970.3|7966.5|7962.3|7958.5|178
1673316900000|2023-01-10 02:15:00|7969|7965.2|7962.3|7958.5|7970.6|7967.8|7962.3|7958.5|34
1673317200000|2023-01-10 02:20:00|7961.7|7957.9|7955|7951.2|7962.3|7958.5|7955|7951.2|18
1673317500000|2023-01-10 02:25:00|7955.2|7952.2|7943.8|7940|7956|7952.2|7941|7938.2|130
1673317800000|2023-01-10 02:30:00|7944|7940.2|7927.2|7924.4|7944|7940.2|7927.2|7924.4|268
1673318100000|2023-01-10 02:35:00|7927|7924.2|7932|7928.2|7933.8|7930|7923.2|7919.7|246
1673318400000|2023-01-10 02:40:00|7931.7|7927.9|7925.8|7922|7933.2|7930.2|7923.4|7919.6|123
1673318700000|2023-01-10 02:45:00|7925|7921.2|7929.8|7926|7929.8|7926|7921.8|7919|144
1673319000000|2023-01-10 02:50:00|7930|7926.2|7933.2|7929.4|7934.2|7930.6|7923.2|7919.4|238
1673319300000|2023-01-10 02:55:00|7933.4|7929.6|7936.7|7932.9|7937.7|7933.9|7930.2|7926.4|56
1673319600000|2023-01-10 03:00:00|7937.1|7933.3|7942.7|7938.9|7942.7|7938.9|7934.7|7930.9|38
1673319900000|2023-01-10 03:05:00|7942.1|7938.3|7939.8|7936|7944.1|7940.3|7934.4|7930.6|46
1673320200000|2023-01-10 03:10:00|7940.3|7936.5|7944.3|7940.5|7944.3|7940.5|7937.1|7933.3|22
1673320500000|2023-01-10 03:15:00|7944.1|7941.3|7939.3|7935.5|7945.3|7941.7|7937.5|7933.7|18
1673320800000|2023-01-10 03:20:00|7939.5|7935.7|7942.5|7938.7|7946.3|7942.5|7938.3|7934.7|21
1673321100000|2023-01-10 03:25:00|7942.8|7939|7946.3|7942.5|7951.3|7947.5|7942.5|7938.7|91
1673321400000|2023-01-10 03:30:00|7946|7942.2|7943.7|7939.9|7946.3|7942.5|7941|7937.2|20
1673321700000|2023-01-10 03:35:00|7943.5|7939.7|7941.7|7937.9|7944.5|7940.7|7940|7936.2|117
1673322000000|2023-01-10 03:40:00|7942.3|7938.5|7944.4|7940.6|7945.3|7941.5|7941.5|7938.5|219
1673322300000|2023-01-10 03:45:00|7944.1|7940.3|7937.8|7934|7944.4|7940.6|7937.6|7933.3|16
1673322600000|2023-01-10 03:50:00|7938.8|7935|7937.8|7934|7938.8|7935|7934.3|7930.5|18
1673322900000|2023-01-10 03:55:00|7937.6|7933.8|7940.6|7936.8|7941.1|7937.3|7936.1|7932.3|18
1673323200000|2023-01-10 04:00:00|7941.1|7937.3|7941.1|7937.3|7942.3|7939.1|7939.1|7935.3|7
1673323500000|2023-01-10 04:05:00|7941.4|7937.6|7938.3|7934.5|7941.9|7938.1|7935.3|7932.1|34
1673323800000|2023-01-10 04:10:00|7938.1|7934.3|7933.1|7929.3|7938.1|7935.3|7933.1|7929.3|49
1673324100000|2023-01-10 04:15:00|7932.9|7929.1|7936.2|7932.4|7936.2|7932.4|7931.9|7928.9|37
1673324400000|2023-01-10 04:20:00|7935.9|7932.1|7933.1|7929.3|7935.9|7932.1|7931.7|7928.9|43
1673324700000|2023-01-10 04:25:00|7932.9|7929.1|7934.7|7931.9|7935.5|7931.9|7931.7|7928.9|140
1673325000000|2023-01-10 04:30:00|7935.5|7931.7|7932.7|7929.9|7935.9|7932.9|7932.7|7929.7|16
1673325300000|2023-01-10 04:35:00|7932.9|7929.1|7931.7|7928.9|7933.7|7929.9|7931.5|7928.7|57
1673325600000|2023-01-10 04:40:00|7930.4|7926.6|7928.7|7924.9|7930.4|7927.1|7926.7|7923.7|126
1673325900000|2023-01-10 04:45:00|7928.5|7924.7|7929.7|7926.9|7929.7|7926.9|7927.7|7924.7|36
1673326200000|2023-01-10 04:50:00|7929.9|7926.1|7924.1|7921.3|7930.7|7926.9|7922.1|7919.1|356
1673326500000|2023-01-10 04:55:00|7924.3|7920.5|7923.3|7920.5|7925.9|7922.7|7923.3|7920.5|62
1673326800000|2023-01-10 05:00:00|7923.5|7920.7|7926.9|7923.1|7926.9|7923.5|7923.3|7920.5|27
1673327100000|2023-01-10 05:05:00|7927.1|7923.3|7929.1|7925.3|7929.1|7925.5|7926.1|7922.5|13
1673327400000|2023-01-10 05:10:00|7928.8|7925|7929.3|7925.5|7929.6|7925.8|7928.1|7924.5|8
1673327700000|2023-01-10 05:15:00|7929.1|7925.3|7929.9|7926.1|7929.9|7926.1|7928.1|7925|15
1673328000000|2023-01-10 05:20:00|7930.9|7927.1|7932.1|7929.3|7934.3|7930.7|7930.1|7926.5|36
1673328300000|2023-01-10 05:25:00|7932.4|7928.3|7935.3|7931.5|7936.1|7932.3|7932.3|7928.3|36
1673328600000|2023-01-10 05:30:00|7935.6|7931.8|7929.6|7925.8|7936.1|7932.3|7928.1|7924.3|59
1673328900000|2023-01-10 05:35:00|7930.1|7926.3|7935.3|7931.5|7935.3|7932.3|7929.6|7925.8|28
1673329200000|2023-01-10 05:40:00|7935.1|7931.3|7941.1|7937.3|7941.5|7938.5|7935.1|7931.3|105
1673329500000|2023-01-10 05:45:00|7941.3|7937.5|7938.8|7935|7945.1|7941.3|7938.1|7934.3|102
1673329800000|2023-01-10 05:50:00|7938.3|7934.5|7925.3|7921.5|7938.3|7934.5|7924.3|7921.3|224
1673330100000|2023-01-10 05:55:00|7925.1|7921.3|7937.3|7933.5|7938.3|7934.7|7923.3|7920.3|74
1673330400000|2023-01-10 06:00:00|7937.1|7934.5|7942.6|7938.8|7943.1|7939.5|7933.3|7929.5|111
1673330700000|2023-01-10 06:05:00|7942.3|7938.5|7939.3|7935.5|7947.9|7944.3|7935|7931.2|118
1673331000000|2023-01-10 06:10:00|7940.1|7936.3|7948.6|7944.8|7950.6|7947.6|7938.6|7935.5|131
1673331300000|2023-01-10 06:15:00|7948.4|7944.6|7958.4|7954.6|7961.2|7957.4|7946.2|7942.4|214
1673331600000|2023-01-10 06:20:00|7958.7|7954.9|7955.7|7951.9|7963.2|7959.4|7952.2|7948.6|92
1673331900000|2023-01-10 06:25:00|7955.9|7952.1|7957.9|7954.1|7965.7|7961.9|7955.9|7952.1|200
1673332200000|2023-01-10 06:30:00|7958.7|7954.9|7953.2|7949.4|7963.8|7960|7949.6|7945.8|419
1673332500000|2023-01-10 06:35:00|7953.5|7949.7|7960.9|7957.1|7962.2|7958.4|7946.4|7942.8|207
1673332800000|2023-01-10 06:40:00|7960.1|7956.3|7952.7|7948.9|7960.1|7956.3|7947.4|7943.6|149
1673333100000|2023-01-10 06:45:00|7952.9|7949.1|7956.5|7952.7|7962.2|7956.7|7951.4|7947.6|184
1673333400000|2023-01-10 06:50:00|7956.9|7953.1|7950.1|7946.3|7957.2|7953.4|7945.4|7942.6|213
1673333700000|2023-01-10 06:55:00|7950.4|7946.6|7954.4|7950.6|7962.1|7958.3|7942.4|7938.8|275
1673334000000|2023-01-10 07:00:00|7954.6|7950.8|7944.6|7940.8|7962.4|7959.6|7943.6|7940|308
1673334300000|2023-01-10 07:05:00|7944.8|7941|7956.2|7952.4|7956.2|7952.4|7939.3|7935.5|317
1673334600000|2023-01-10 07:10:00|7956.4|7952.6|7946.6|7943.8|7956.4|7952.6|7946.4|7943.4|247
1673334900000|2023-01-10 07:15:00|7946.4|7943.6|7943.4|7939.6|7949|7945.2|7942.2|7939.4|133
1673335200000|2023-01-10 07:20:00|7942.4|7939.1|7940.4|7936.6|7945.2|7941.6|7934|7931.2|314
1673335500000|2023-01-10 07:25:00|7941|7937.2|7937.4|7933.6|7943.2|7940.2|7936.4|7933.4|213
1673335800000|2023-01-10 07:30:00|7937.2|7934.4|7939.2|7935.4|7940.6|7937.4|7923.6|7920.6|450
1673336100000|2023-01-10 07:35:00|7939.4|7935.6|7947.6|7943.8|7947.6|7944.4|7935.4|7931.8|199
1673336400000|2023-01-10 07:40:00|7947.4|7943.6|7927.2|7923.4|7950.4|7946.6|7925|7922|146
1673336700000|2023-01-10 07:45:00|7927|7924.2|7923.2|7919.4|7937.9|7934.1|7916.2|7912.4|495
1673337000000|2023-01-10 07:50:00|7923|7919.2|7926.4|7922.6|7926.8|7923.8|7915.2|7912.4|338
1673337300000|2023-01-10 07:55:00|7926.8|7923|7909.8|7906|7926.8|7923|7906.6|7903.4|846
1673337600000|2023-01-10 08:00:00|7911.8|7908|7901|7897.2|7917.2|7914.2|7894|7890.2|967
1673337900000|2023-01-10 08:05:00|7900|7896.2|7914.8|7911|7918.8|7915.2|7895.2|7892.2|1357
1673338200000|2023-01-10 08:10:00|7914|7911.2|7928|7924.2|7942.6|7939.6|7910|7906.2|1177
1673338500000|2023-01-10 08:15:00|7927.8|7924|7927.8|7924|7940.4|7936.6|7923|7919.4|1455
1673338800000|2023-01-10 08:20:00|7927.6|7923.8|7948.2|7944.4|7964|7961.2|7923|7919.2|1740
1673339100000|2023-01-10 08:25:00|7947.2|7943.6|7945.2|7941.4|7955|7951.2|7928.8|7925.2|6425
1673339400000|2023-01-10 08:30:00|7945.6|7941.8|7945|7941.2|7954.8|7952|7938.2|7935.2|3406
1673339700000|2023-01-10 08:35:00|7945.2|7941.4|7936.6|7932.8|7945.2|7941.6|7933|7929.4|524
1673340000000|2023-01-10 08:40:00|7936.2|7933.8|7939.6|7935.8|7946.4|7942.8|7934.8|7931|326
1673340300000|2023-01-10 08:45:00|7939.4|7935.6|7937.2|7933.4|7942.8|7939.8|7933|7930|1279
1673340600000|2023-01-10 08:50:00|7937.5|7933.7|7921.1|7918.3|7942.5|7939.7|7918.1|7914.5|5660
1673340900000|2023-01-10 08:55:00|7921.3|7918.5|7920.1|7916.3|7923.3|7920.3|7906.9|7903.1|1817
1673341200000|2023-01-10 09:00:00|7919.9|7916.1|7918.9|7915.1|7925.1|7922.3|7915.1|7912.3|871
1673341500000|2023-01-10 09:05:00|7918.7|7915.9|7924.1|7921.3|7930.1|7927.1|7912.1|7909.3|770
1673341800000|2023-01-10 09:10:00|7924.3|7921.5|7929.7|7926.9|7932.5|7928.9|7923.9|7921.1|513
1673342100000|2023-01-10 09:15:00|7930.5|7926.7|7941.7|7938.9|7947.5|7943.9|7930.5|7926.7|665
1673342400000|2023-01-10 09:20:00|7941.5|7937.7|7968.7|7964.9|7969.7|7965.9|7939.9|7936.9|1458
1673342700000|2023-01-10 09:25:00|7967.5|7963.7|7972.1|7968.3|7976.9|7973.9|7964.9|7961.3|1599
1673343000000|2023-01-10 09:30:00|7971.9|7969.1|7986.9|7984.1|8000.4|7997.5|7971.1|7968.1|1097
1673343300000|2023-01-10 09:35:00|7985.9|7983.1|7996.9|7993.1|8000.1|7997.1|7985.9|7983.1|853
1673343600000|2023-01-10 09:40:00|7996.7|7993.9|7973.9|7970.1|8000.7|7997.3|7970.9|7968.1|783
1673343900000|2023-01-10 09:45:00|7972.9|7969.9|7987.3|7984.5|7988.9|7985.9|7972.7|7969.1|446
1673344200000|2023-01-10 09:50:00|7986.9|7984.1|7981.9|7978.1|7987.1|7984.1|7974.9|7971.9|455
1673344500000|2023-01-10 09:55:00|7982.1|7979.1|7985.1|7981.3|7990.1|7987.1|7977.5|7974.1|653
1673344800000|2023-01-10 10:00:00|7984.9|7981.1|7978.7|7974.9|8004.9|8001.1|7976.9|7973.1|934
1673345100000|2023-01-10 10:05:00|7977.9|7975.1|7977.7|7973.9|7978.7|7975.4|7967.7|7963.9|648
1673345400000|2023-01-10 10:10:00|7977.9|7974.1|7970.7|7966.9|7980.9|7977.9|7968.9|7966.1|530
1673345700000|2023-01-10 10:15:00|7971.9|7967.9|7981.7|7977.9|7983.7|7980.1|7963.9|7960.9|666
1673346000000|2023-01-10 10:20:00|7980.9|7978.1|7992.1|7988.3|7992.1|7989.3|7979.9|7977.1|291
1673346300000|2023-01-10 10:25:00|7991.9|7989.1|7992.1|7988.3|7996.1|7993.3|7990.1|7987.1|637
1673346600000|2023-01-10 10:30:00|7991.3|7988.5|7993.7|7989.9|7995.9|7992.6|7990.1|7987.1|329
1673346900000|2023-01-10 10:35:00|7993.1|7990.3|8001.7|7997.9|8001.9|7999.1|7991.7|7987.9|314
1673347200000|2023-01-10 10:40:00|8001.9|7998.1|8004.3|8001.5|8011.7|8008.7|7989.7|7985.9|703
1673347500000|2023-01-10 10:45:00|8004.5|8001.7|8019.7|8015.9|8020.5|8016.7|8002.9|7999.9|1285
1673347800000|2023-01-10 10:50:00|8019.5|8016.7|8020.5|8016.7|8026.5|8022.9|8018.9|8015.9|729
1673348100000|2023-01-10 10:55:00|8020.3|8017.5|8019.7|8016.9|8033.7|8030.7|8018.7|8015.4|1110
1673348400000|2023-01-10 11:00:00|8020.7|8017.1|8012.5|8009.7|8020.7|8017.9|8012.5|8009.5|853
1673348700000|2023-01-10 11:05:00|8012.7|8008.9|8004.7|8000.9|8014.9|8011.7|7994.7|7991.7|668
1673349000000|2023-01-10 11:10:00|8005|8001.2|7997.9|7994.1|8007.8|8004.7|7996.9|7994.1|492
1673349300000|2023-01-10 11:15:00|7996.9|7993.9|7999.9|7996.1|8001.9|7999.1|7989.9|7986.4|826
1673349600000|2023-01-10 11:20:00|7998.9|7995.1|8002.2|7998.4|8005|8002.2|7996.2|7993.1|211
1673349900000|2023-01-10 11:25:00|8002|7998.2|8017|8014.2|8018.8|8015.2|8001|7997.4|311
1673350200000|2023-01-10 11:30:00|8017.8|8014|8019|8016.2|8021.2|8018.4|8014.4|8011.4|567
1673350500000|2023-01-10 11:35:00|8019.2|8015.4|8019.3|8016.5|8020.2|8017|8015|8011.4|418
1673350800000|2023-01-10 11:40:00|8019.6|8016.8|8008.8|8005|8020.8|8018|8003|7999.2|1630
1673351100000|2023-01-10 11:45:00|8008|8004.2|8018.4|8014.6|8018.4|8014.8|8007|8004|181
1673351400000|2023-01-10 11:50:00|8017.6|8014.8|8009.8|8006|8021.8|8018|8009|8006|724
1673351700000|2023-01-10 11:55:00|8009.6|8006.8|8019.5|8015.7|8019.9|8017.1|8008.4|8004.8|1138
1673352000000|2023-01-10 12:00:00|8019.2|8015.4|8013.4|8009.6|8019.6|8016.3|8007.2|8004.4|390
1673352300000|2023-01-10 12:05:00|8013.2|8009.4|8010.5|8006.7|8019|8016.2|8009.8|8006.7|307
1673352600000|2023-01-10 12:10:00|8010.8|8007|8017.8|8014|8019|8016|8009.5|8006.5|374
1673352900000|2023-01-10 12:15:00|8018.8|8016|7997.4|7994.6|8020|8017|7994.4|7991.6|567
1673353200000|2023-01-10 12:20:00|7997.2|7994.4|8004.2|8000.4|8009|8005.4|7991|7987.4|426
1673353500000|2023-01-10 12:25:00|8005|8001.2|8010.2|8006.4|8019.2|8016.4|8004.2|8000.6|267
1673353800000|2023-01-10 12:30:00|8009.4|8006.6|8003.6|7999.8|8016.4|8013.4|8000.6|7996.8|436
1673354100000|2023-01-10 12:35:00|8002.6|8000.8|8007.2|8003.4|8010.8|8007|7998.6|7995.8|350
1673354400000|2023-01-10 12:40:00|8007.8|8004|8007.4|8003.6|8012.4|8008.8|8005.4|8001.6|73
1673354700000|2023-01-10 12:45:00|8006.6|8003.8|8000.8|7997|8013.4|8010.4|7999.8|7996.8|239
1673355000000|2023-01-10 12:50:00|8000|7997.2|8004.6|8001.8|8007.6|8004.8|7998.8|7995.8|131
1673355300000|2023-01-10 12:55:00|8005.4|8001.6|8017.6|8014.8|8020.8|8018|8003.6|8000.6|490
1673355600000|2023-01-10 13:00:00|8016.6|8013.8|7987.6|7983.8|8017.6|8014.8|7983.6|7980.8|961
1673355900000|2023-01-10 13:05:00|7986.8|7984|7984.8|7981|7989|7986|7977.6|7973.8|664
1673356200000|2023-01-10 13:10:00|7984|7981.2|8006.6|8002.8|8006.8|8003.8|7983.8|7980.8|711
1673356500000|2023-01-10 13:15:00|8005.6|8003.8|7998.6|7994.8|8010.6|8007|7990.6|7987.8|612
1673356800000|2023-01-10 13:20:00|7999.2|7995.4|8008.4|8004.6|8008.6|8004.8|7993.6|7990|533
1673357100000|2023-01-10 13:25:00|8008.6|8004.8|8003.8|8000|8011.4|8008.6|8001.4|7997.6|458
1673357400000|2023-01-10 13:30:00|8002.8|7999|8008.6|8005.8|8011.6|8007.8|7999.6|7996.6|504
1673357700000|2023-01-10 13:35:00|8008.8|8006|8002|7999.2|8010.1|8006.8|7992.8|7989|452
1673358000000|2023-01-10 13:40:00|8001.8|7998|8019|8016.2|8027|8024|8001|7997.2|1591
1673358300000|2023-01-10 13:45:00|8020.2|8016.4|8016.2|8012.4|8021.4|8018.4|8011|8007.9|701
1673358600000|2023-01-10 13:50:00|8015.5|8012.7|7996.3|7992.5|8020|8017.2|7991|7987.4|1126
1673358900000|2023-01-10 13:55:00|7996|7992.2|8014|8010.2|8014|8010.2|7994|7991.2|419
1673359200000|2023-01-10 14:00:00|8013.3|8010.5|8056.2|8052.4|8056.4|8053.4|7999.6|7996.8|2342
1673359500000|2023-01-10 14:05:00|8056.4|8052.6|8048.8|8046|8070|8066.4|8041.2|8038.4|3146
1673359800000|2023-01-10 14:10:00|8049|8046.2|8031.2|8027.4|8049.4|8046.6|8024.2|8021.2|1363
1673360100000|2023-01-10 14:15:00|8031.4|8027.6|8028.6|8024.8|8049.2|8046.4|8019.9|8016.1|795
1673360400000|2023-01-10 14:20:00|8028.4|8024.6|8018.7|8015.9|8029.4|8025.6|8010.6|8007.3|598
1673360700000|2023-01-10 14:25:00|8018.9|8015.1|8030.2|8027.4|8037|8033.4|8016.9|8013.6|559
1673361000000|2023-01-10 14:30:00|8030.4|8026.6|8049|8045.2|8051|8048.2|8023.2|8019.6|1583
1673361300000|2023-01-10 14:35:00|8048.8|8046|8032.2|8029.4|8054|8050.7|8030.5|8027.7|1596
1673361600000|2023-01-10 14:40:00|8032.7|8029.9|8034.9|8031.1|8039.5|8036.4|8021.9|8018.7|729
1673361900000|2023-01-10 14:45:00|8036.2|8032.4|8015.9|8012.1|8038.5|8035.7|8011.7|8008.1|1083
1673362200000|2023-01-10 14:50:00|8014.7|8011.9|8016.5|8012.7|8019.7|8015.9|7997.7|7994.7|1431
1673362500000|2023-01-10 14:55:00|8015.7|8012.9|7999.7|7996.9|8024.5|8021.2|7997.9|7994.6|831
1673362800000|2023-01-10 15:00:00|7999.9|7997.1|8005.9|8002.1|8010.5|8006.9|7986.7|7983.7|1489
1673363100000|2023-01-10 15:05:00|8005.1|8002.3|8019.7|8015.9|8019.9|8016.9|8002.4|7999.1|909
1673363400000|2023-01-10 15:10:00|8020.7|8016.9|8026.9|8023.1|8026.9|8023.9|8010.7|8007.1|741
1673363700000|2023-01-10 15:15:00|8027.1|8024.1|8003.9|8000.1|8029.9|8026.1|7998.5|7995.6|1452
1673364000000|2023-01-10 15:20:00|8002.7|7999.9|7965.1|7961.3|8009.5|8005.9|7963.7|7959.9|1656
1673364300000|2023-01-10 15:25:00|7964.1|7960.5|7982.1|7978.3|7986.3|7982.7|7963.3|7959.5|1631
1673364600000|2023-01-10 15:30:00|7981.9|7978.1|7976.7|7973.9|7981.9|7978.3|7954.1|7951|2303
1673364900000|2023-01-10 15:35:00|7976.9|7974.1|7958.9|7955.1|7977.9|7975.1|7954.9|7951.1|2020
1673365200000|2023-01-10 15:40:00|7958.7|7954.9|7917.1|7913.3|7963.7|7959.9|7916.1|7913.3|3571
1673365500000|2023-01-10 15:45:00|7916.1|7913.1|7925.5|7921.7|7934.5|7931.3|7914.1|7911.1|1965
1673365800000|2023-01-10 15:50:00|7925.3|7921.5|7936.3|7932.5|7939.5|7935.7|7917.5|7914.7|2093
1673366100000|2023-01-10 15:55:00|7936.5|7932.7|7951.9|7949.1|7963.1|7960.3|7935.3|7931.7|1864
1673366400000|2023-01-10 16:00:00|7951.7|7948.9|7960.7|7957.9|7968.2|7964.9|7940.7|7937.9|1396
1673366700000|2023-01-10 16:05:00|7961.5|7957.7|7965.9|7962.1|7972.9|7969.9|7959.3|7955.7|1014
1673367000000|2023-01-10 16:10:00|7965.5|7961.7|7998.7|7994.9|7999.5|7995.9|7962.1|7958.9|1399
1673367300000|2023-01-10 16:15:00|7998.5|7994.7|8006.5|8002.7|8013.3|8009.5|7985.7|7982.7|2323
1673367600000|2023-01-10 16:20:00|8005.7|8002.9|7982.9|7979.1|8015.1|8011.5|7980.9|7977.3|2490
1673367900000|2023-01-10 16:25:00|7983.5|7979.7|7989.5|7985.7|7997.9|7995.1|7963.9|7960.1|5951
1673368200000|2023-01-10 16:30:00|7989.1|7985.3|8015.3|8011.5|8018.7|8015.1|7983.5|7980.5|3988
1673368500000|2023-01-10 16:35:00|8016.3|8013.5|8020.5|8016.7|8031.1|8028.1|8009.9|8006.1|2766
1673368800000|2023-01-10 16:40:00|8021.3|8017.5|8042.1|8039.3|8044.1|8041.1|8020.5|8017.5|1711
1673369100000|2023-01-10 16:45:00|8042.3|8038.5|8048.1|8045.3|8049.7|8046.9|8039.1|8036.3|1427
1673369400000|2023-01-10 16:50:00|8048.3|8044.5|8048.1|8045.3|8052.3|8049.3|8043|8039.7|1859
1673369700000|2023-01-10 16:55:00|8049.5|8045.7|8057.5|8054.7|8065|8062|8049.1|8045.7|2113
1673370000000|2023-01-10 17:00:00|8057.7|8054.9|8082.3|8079.5|8085.3|8082.2|8048.9|8045.9|2556
1673370300000|2023-01-10 17:05:00|8082|8078.2|8076.5|8072.7|8090.3|8087.2|8074.7|8071.9|1796
1673370600000|2023-01-10 17:10:00|8075.7|8072.9|8078.7|8075.9|8084.5|8081.7|8073.7|8070.1|775
1673370900000|2023-01-10 17:15:00|8079.3|8076.5|8071.9|8069.1|8080.9|8078.1|8060.7|8057.7|1252
1673371200000|2023-01-10 17:20:00|8072.7|8068.9|8049.7|8046.9|8074.7|8071.7|8046.7|8043.9|1080
1673371500000|2023-01-10 17:25:00|8049.9|8046.1|8055.9|8052.1|8058.5|8054.7|8044.1|8039.3|924
1673371800000|2023-01-10 17:30:00|8055.1|8052.3|8061.1|8058.3|8066.6|8063.7|8055.1|8052.1|920
1673372100000|2023-01-10 17:35:00|8061.3|8057.5|8071.7|8068.9|8073.9|8070.9|8056.1|8053.1|677
1673372400000|2023-01-10 17:40:00|8072.5|8068.7|8065.3|8062.5|8074.7|8071.7|8064.7|8061.9|1123
1673372700000|2023-01-10 17:45:00|8065.5|8061.7|8056.5|8052.7|8069.3|8066.5|8055.5|8052.1|821
1673373000000|2023-01-10 17:50:00|8056.7|8052.9|8043.7|8040.9|8062.5|8058.9|8038.7|8035.7|1552
1673373300000|2023-01-10 17:55:00|8044.5|8040.7|8040.9|8037.1|8046.7|8043.2|8036.7|8033.9|856
1673373600000|2023-01-10 18:00:00|8040.1|8037.3|8032.1|8029.3|8043.9|8041.1|8030.1|8026.3|742
1673373900000|2023-01-10 18:05:00|8032.9|8029.1|8035.3|8031.5|8036.1|8033.3|8015.7|8012.1|1401
1673374200000|2023-01-10 18:10:00|8034.3|8030.5|8033.3|8029.5|8038.9|8035.3|8030.1|8027.1|766
1673374500000|2023-01-10 18:15:00|8033.1|8030.3|8052.3|8049.5|8053.5|8050.5|8029.1|8026.1|759
1673374800000|2023-01-10 18:20:00|8053.1|8049.3|8066.3|8063.5|8072.1|8069.1|8049.3|8045.5|2009
1673375100000|2023-01-10 18:25:00|8065.1|8062.3|8056.3|8052.5|8074.9|8071.9|8053.9|8050.3|1503
1673375400000|2023-01-10 18:30:00|8056.1|8052.3|8064.1|8060.3|8068.1|8064.5|8054.3|8051.3|1073
1673375700000|2023-01-10 18:35:00|8063.1|8059.3|8077.4|8073.6|8078.6|8075.6|8060.1|8057.3|1498
1673376000000|2023-01-10 18:40:00|8077.6|8073.8|8070.5|8066.7|8081.3|8077.8|8067.3|8064.2|1196
1673376300000|2023-01-10 18:45:00|8069.7|8066.9|8050.7|8046.9|8078.5|8075.7|8047.9|8044.9|1367
1673376600000|2023-01-10 18:50:00|8050.5|8047.7|8062.7|8058.9|8064.3|8060.7|8050.5|8047.7|446
1673376900000|2023-01-10 18:55:00|8061.9|8059.1|8075.3|8071.5|8076.3|8072.5|8057.7|8054.4|1297
1673377200000|2023-01-10 19:00:00|8074.5|8071.7|8095.4|8092.6|8096.6|8093.6|8074.1|8071|2577
1673377500000|2023-01-10 19:05:00|8095.6|8091.8|8079.4|8075.6|8097.6|8094.6|8076.4|8073.4|1377
1673377800000|2023-01-10 19:10:00|8078.8|8075|8069.6|8066.8|8079.8|8076.8|8060.6|8056.8|1123
1673378100000|2023-01-10 19:15:00|8070.4|8066.6|8069.4|8065.6|8076|8072.4|8061.6|8058.1|1562
1673378400000|2023-01-10 19:20:00|8068.6|8065.8|8056.2|8052.4|8073.2|8070.4|8042.6|8039.6|2176
1673378700000|2023-01-10 19:25:00|8056.4|8052.6|8016|8013.2|8060.8|8057|8010.2|8007.4|13258
1673379000000|2023-01-10 19:30:00|8016.2|8013.4|8023.2|8019.4|8028.2|8024.4|8015.2|8012.2|3049
1673379300000|2023-01-10 19:35:00|8024|8020.4|8019.8|8017|8027.4|8024.4|8018.8|8015.8|581
1673379600000|2023-01-10 19:40:00|8020.6|8016.8|8016|8013.2|8020.8|8018|8011.8|8008.2|328
1673379900000|2023-01-10 19:45:00|8017|8014|8024|8020.2|8024|8020.8|8013.2|8009.8|322
1673380200000|2023-01-10 19:50:00|8023.8|8021|8026.8|8023|8028.8|8026|8022.8|8019.2|188
1673380500000|2023-01-10 19:55:00|8026.6|8023.8|8024|8020.2|8028.6|8025|8021.6|8018.2|209
1673380800000|2023-01-10 20:00:00|8023.8|8020|8030.4|8027.6|8032.4|8028.8|8021.5|8018|426
1673381100000|2023-01-10 20:05:00|8032.2|8028.4|8020.4|8017.6|8032.2|8028.6|8019.6|8016|122
1673381400000|2023-01-10 20:10:00|8020.8|8018|8024.4|8020.6|8024.4|8020.8|8018.8|8015.8|147
1673381700000|2023-01-10 20:15:00|8023.8|8021|8027.6|8024.8|8028.8|8025.6|8021.8|8018.8|180
1673382000000|2023-01-10 20:20:00|8027.8|8024|8026.2|8022.4|8029.2|8026.4|8025.4|8021.8|162
1673382300000|2023-01-10 20:25:00|8026.6|8022.8|8014.6|8010.8|8027|8024|8014.4|8010.8|100
1673382600000|2023-01-10 20:30:00|8014.4|8011.6|8011.8|8009|8020.6|8017|8010.8|8007.2|326
1673382900000|2023-01-10 20:35:00|8011.4|8008.6|8012|8008.2|8012|8009|8005.6|8001.8|112
1673383200000|2023-01-10 20:40:00|8011.8|8009|8002.5|7998.7|8012.3|8009|8001.3|7998.2|150
1673383500000|2023-01-10 20:45:00|8002.3|7998.5|8005.3|8001.5|8009|8005.5|8001.3|7997.5|95
1673383800000|2023-01-10 20:50:00|8005|8002.2|8003.8|8000|8007|8003.5|8001.8|7998.5|45
1673384100000|2023-01-10 20:55:00|8004.1|8000.3|8002.3|7998.5|8006.3|8003.5|7998.3|7994.5|199
1673384400000|2023-01-10 21:00:00|8002.8|7999|7995.5|7992.7|8003.6|8000.3|7995.5|7991.9|213
1673384700000|2023-01-10 21:05:00|7995.7|7992.9|7994.7|7990.9|7997.9|7994.9|7992.1|7988.7|184
1673385000000|2023-01-10 21:10:00|7994.9|7991.1|7990.7|7987.9|7996.2|7992.7|7988.7|7985.9|120
1673385300000|2023-01-10 21:15:00|7990.9|7987.1|7987.6|7983.8|7990.9|7987.9|7983.1|7979.3|224
1673385600000|2023-01-10 21:20:00|7987.3|7983.5|7988.1|7984.3|7989.1|7985.3|7982.3|7978.5|124
1673385900000|2023-01-10 21:25:00|7987.6|7983.8|7982.5|7974.7|7987.6|7983.8|7975.9|7972.1|98
1673386200000|2023-01-10 21:30:00|7982.7|7974.9|7957.8|7954|7982.9|7977.4|7954.5|7949.5|695
1673386500000|2023-01-10 21:35:00|7955.8|7952|7945.9|7943.1|7957.7|7954.3|7945.9|7942.1|284
1673386800000|2023-01-10 21:40:00|7946.1|7943.3|7955.7|7951.9|7956.5|7952.7|7945.1|7942.1|137
1673387100000|2023-01-10 21:45:00|7956.3|7952.5|7971.5|7967.7|7972|7968.9|7956.3|7952.5|217
1673387400000|2023-01-10 21:50:00|7971.7|7967.9|7970.5|7966.7|7972.4|7968.6|7967.9|7964.9|64
1673387700000|2023-01-10 21:55:00|7969.7|7965.9|7971.7|7967.9|7972.5|7968.7|7967.7|7963.9|43
1673388000000|2023-01-10 22:00:00|7971.2|7967.4|7974.2|7970.4|7974.2|7970.4|7967.9|7965.1|22
1673388300000|2023-01-10 22:05:00|7974.9|7971.1|7978.9|7975.1|7981.7|7977.3|7974.6|7970|69
1673388600000|2023-01-10 22:10:00|7978.6|7974.8|7980.7|7972.9|7980.7|7974.8|7978.6|7972.3|0
1673388900000|2023-01-10 22:15:00|7981|7973.2|7973.7|7970.9|7981.7|7974.9|7972|7968.2|4
1673389200000|2023-01-10 22:20:00|7973.3|7970.5|7972|7968.2|7973.5|7970.5|7972|7968.2|10
1673389500000|2023-01-10 22:25:00|7971.7|7967.9|7973.2|7969.4|7973.2|7969.4|7971.7|7967.9|2
1673389800000|2023-01-10 22:30:00|7973.4|7969.6|7973.4|7969.6|7973.4|7969.6|7973.4|7969.6|5
1673390700000|2023-01-10 22:45:00|7973.7|7969.9|7973.7|7970.9|7973.7|7970.9|7973.5|7969.9|0
1673391000000|2023-01-10 22:50:00|7973.5|7970.7|7973.4|7969.6|7975.7|7970.7|7973.2|7966.9|36
1673391300000|2023-01-10 22:55:00|7975.9|7968.1|7975.9|7968.1|7976.7|7968.9|7975.9|7968.1|1
1673398800000|2023-01-11 01:00:00|7974.3|7970.5|7981.9|7978.1|7985.7|7982.4|7972.2|7967.4|421
1673399100000|2023-01-11 01:05:00|7981.4|7977.6|7977.2|7974.4|7981.5|7977.7|7967.7|7963.9|274
1673399400000|2023-01-11 01:10:00|7977|7974.2|7961.2|7957.4|7978.7|7974.9|7960.2|7956.4|143
1673399700000|2023-01-11 01:15:00|7961.9|7958.1|7971.9|7968.1|7974.2|7970.4|7959|7955.2|137
1673400000000|2023-01-11 01:20:00|7971.4|7967.6|7962.7|7958.9|7972|7968.2|7962|7958.4|201
1673400300000|2023-01-11 01:25:00|7962.2|7958.4|7955.2|7951.4|7965.5|7961.7|7955.2|7951.4|103
1673400600000|2023-01-11 01:30:00|7955.5|7951.7|7958.7|7954.9|7961.4|7957.6|7948.2|7944.4|206
1673400900000|2023-01-11 01:35:00|7958.9|7955.1|7960.7|7956.9|7965.4|7961.8|7956.4|7952.6|191
1673401200000|2023-01-11 01:40:00|7960.1|7956.3|7975.1|7971.3|7977.6|7974.6|7953.4|7950.3|278
1673401500000|2023-01-11 01:45:00|7975.4|7971.6|7977.7|7973.9|7978.1|7974.3|7968.4|7964.6|46
1673401800000|2023-01-11 01:50:00|7975.4|7971.6|7967.6|7963.8|7980.6|7976.8|7967.4|7963.6|85
1673402100000|2023-01-11 01:55:00|7967.4|7964.6|7965.6|7961.8|7969.2|7965.6|7959.4|7955.8|65
1673402400000|2023-01-11 02:00:00|7965.9|7962.1|7958.7|7954.9|7966.1|7962.3|7957.9|7954.1|55
1673402700000|2023-01-11 02:05:00|7958.9|7955.1|7956.7|7952.9|7965.4|7961.6|7955.9|7952.1|74
1673403000000|2023-01-11 02:10:00|7957.1|7953.3|7957.9|7954.1|7962.4|7959.4|7956.4|7953.3|137
1673403300000|2023-01-11 02:15:00|7957.7|7953.9|7959.4|7955.6|7960.2|7956.4|7954.2|7951.2|67
1673403600000|2023-01-11 02:20:00|7959.7|7955.9|7961.2|7957.4|7961.7|7957.9|7954.2|7950.4|30
1673403900000|2023-01-11 02:25:00|7960.9|7957.1|7958.2|7954.4|7962.2|7958.4|7947.6|7943.8|47
1673404200000|2023-01-11 02:30:00|7959.4|7955.6|7961|7957.2|7966.7|7963.2|7958.7|7954.9|91
1673404500000|2023-01-11 02:35:00|7960.7|7956.9|7953.5|7949.7|7964.2|7960.4|7951.9|7946.4|121
1673404800000|2023-01-11 02:40:00|7955.5|7951.7|7952.2|7948.4|7957.5|7953.9|7951.2|7947.4|70
1673405100000|2023-01-11 02:45:00|7952|7948.2|7948|7944.2|7952.7|7948.9|7942.2|7939.2|49
1673405400000|2023-01-11 02:50:00|7948.3|7944.5|7958.2|7954.4|7958.8|7955|7948|7944.2|125
1673405700000|2023-01-11 02:55:00|7957.7|7953.9|7959.5|7955.7|7965|7961.2|7951.8|7948|151
1673406000000|2023-01-11 03:00:00|7959.7|7955.9|7956|7952.2|7959.7|7955.9|7954.2|7951.4|53
1673406300000|2023-01-11 03:05:00|7956.2|7952.4|7950.2|7946.4|7956.2|7952.4|7946.7|7942.9|119
1673406600000|2023-01-11 03:10:00|7950|7946.2|7948.3|7944.5|7950.8|7947|7946.2|7942.4|125
1673406900000|2023-01-11 03:15:00|7948|7944.2|7952|7948.2|7952|7948.2|7946.8|7943.7|52
1673407200000|2023-01-11 03:20:00|7952.3|7948.5|7954.2|7950.4|7955|7951.2|7948|7944.5|55
1673407500000|2023-01-11 03:25:00|7954|7950.2|7955.3|7951.5|7956|7952.2|7951|7947.4|42
1673407800000|2023-01-11 03:30:00|7955.8|7952|7961|7958.2|7963.8|7960.2|7955.8|7952|78
1673408100000|2023-01-11 03:35:00|7960.8|7958|7962.8|7959|7964.6|7961|7959.8|7956|99
1673408400000|2023-01-11 03:40:00|7963.1|7959.3|7959.8|7956|7964.3|7960.5|7958.8|7956|9
1673408700000|2023-01-11 03:45:00|7959.6|7956.8|7960.6|7956.8|7962.3|7958.5|7958.6|7955.8|54
1673409000000|2023-01-11 03:50:00|7960.3|7956.5|7960.6|7957.8|7960.8|7957.8|7958.6|7955.8|14
1673409300000|2023-01-11 03:55:00|7960.8|7957|7960.6|7956.8|7961.8|7958|7958.8|7955.8|10
1673409600000|2023-01-11 04:00:00|7960.8|7957|7959.3|7955.5|7961.8|7958|7958.6|7955.5|17
1673409900000|2023-01-11 04:05:00|7959.8|7956|7955|7951.2|7959.8|7956.8|7954|7950.4|68
1673410200000|2023-01-11 04:10:00|7954|7950.2|7950|7946.2|7954.2|7950.4|7949|7945.2|21
1673410500000|2023-01-11 04:15:00|7949.8|7946|7951.2|7947.4|7952|7948.4|7948.3|7945.5|37
1673410800000|2023-01-11 04:20:00|7951|7948.2|7951.2|7947.4|7952|7948.2|7950|7946.2|12
1673411100000|2023-01-11 04:25:00|7951|7947.2|7946.2|7942.4|7951|7947.2|7946|7942.4|19
1673411400000|2023-01-11 04:30:00|7946|7943.2|7945.2|7941.4|7948.2|7944.4|7944.2|7941.4|61
1673411700000|2023-01-11 04:35:00|7944.9|7941.1|7947.6|7943.8|7948.2|7944.6|7944.4|7940.6|39
1673412000000|2023-01-11 04:40:00|7947.4|7944.6|7947.4|7943.6|7947.9|7944.6|7944.6|7940.8|53
1673412300000|2023-01-11 04:45:00|7947.2|7943.4|7946.4|7943.6|7949.2|7945.6|7946.4|7942.9|17
1673412600000|2023-01-11 04:50:00|7947.2|7943.4|7944.7|7940.9|7947.2|7943.4|7943.7|7940.9|32
1673412900000|2023-01-11 04:55:00|7943.4|7940.6|7944.7|7940.9|7946.4|7942.6|7942.4|7939.4|26
1673413200000|2023-01-11 05:00:00|7944.4|7941.6|7942.9|7939.1|7944.9|7941.6|7942.4|7938.6|125
1673413500000|2023-01-11 05:05:00|7942.7|7938.9|7942.9|7939.1|7943.2|7939.6|7940.7|7937.9|53
1673413800000|2023-01-11 05:10:00|7941.9|7938.9|7944.9|7942.1|7945.7|7942.1|7940.7|7937.6|74
1673414100000|2023-01-11 05:15:00|7944.7|7941.9|7944.7|7940.9|7945.7|7942.6|7941.7|7938.9|25
1673414400000|2023-01-11 05:20:00|7945.1|7941.3|7941.7|7937.9|7946.4|7942.9|7941.7|7937.9|17
1673414700000|2023-01-11 05:25:00|7942.7|7938.9|7944.2|7940.4|7948|7944.4|7941.4|7937.9|100
1673415000000|2023-01-11 05:30:00|7944.5|7940.7|7943.7|7939.9|7947|7943.2|7941.5|7938.2|129
1673415300000|2023-01-11 05:35:00|7943.5|7939.7|7949.5|7945.7|7951.7|7947.9|7940.7|7937.9|78
1673415600000|2023-01-11 05:40:00|7949.7|7945.9|7962.2|7958.4|7962.2|7958.7|7948.5|7945.7|118
1673415900000|2023-01-11 05:45:00|7962.7|7958.9|7970.9|7968.1|7970.9|7968.1|7959.7|7956.7|181
1673416200000|2023-01-11 05:50:00|7970.7|7967.9|7961.1|7957.3|7975.9|7972.9|7960.9|7957.1|296
1673416500000|2023-01-11 05:55:00|7960.6|7956.8|7954.4|7950.6|7961.1|7957.3|7951.2|7947.4|108
1673416800000|2023-01-11 06:00:00|7954.1|7950.3|7959.1|7955.3|7960.7|7957.1|7948.7|7944.9|76
1673417100000|2023-01-11 06:05:00|7958.9|7955.1|7955.7|7951.9|7962.9|7959.1|7952.9|7950.1|110
1673417400000|2023-01-11 06:10:00|7955.5|7952.7|7951.1|7947.3|7956.9|7952.7|7948.9|7945.1|123
1673417700000|2023-01-11 06:15:00|7950.9|7947.1|7949.7|7945.9|7955.7|7952.1|7947.6|7943.8|131
1673418000000|2023-01-11 06:20:00|7949.4|7945.6|7955.7|7951.9|7955.7|7952.9|7945.1|7941.3|96
1673418300000|2023-01-11 06:25:00|7956.6|7952.8|7969.2|7965.4|7970.9|7967.1|7956.6|7952.8|396
1673418600000|2023-01-11 06:30:00|7969.6|7965.8|7965.9|7963.1|7972.9|7969.3|7960.9|7957.1|149
1673418900000|2023-01-11 06:35:00|7966.1|7962.3|7975.7|7971.9|7976.5|7972.9|7963.7|7960.9|230
1673419200000|2023-01-11 06:40:00|7975.5|7972.7|7966.2|7962.4|7976.5|7972.7|7965.1|7961.9|131
1673419500000|2023-01-11 06:45:00|7965.1|7962.3|7976|7972.2|7976.3|7973.2|7964.5|7960.9|106
1673419800000|2023-01-11 06:50:00|7976.3|7972.5|7973|7969.2|7977.5|7973.7|7972.3|7968.5|201
1673420100000|2023-01-11 06:55:00|7972.8|7969|7972.4|7968.6|7974.5|7970.7|7968|7964.2|448
1673420400000|2023-01-11 07:00:00|7972|7968.2|7959.5|7955.7|7974.3|7970.5|7959.3|7955.7|241
1673420700000|2023-01-11 07:05:00|7959.3|7956.5|7961.3|7957.5|7968.3|7964.5|7955.5|7952.5|301
1673421000000|2023-01-11 07:10:00|7960.5|7957.7|7966.3|7962.5|7968.1|7964.3|7957.3|7954.5|283
1673421300000|2023-01-11 07:15:00|7966.1|7962.3|7962.3|7958.5|7966.3|7962.9|7960.1|7956.5|299
1673421600000|2023-01-11 07:20:00|7963.1|7959.3|7959.8|7956|7966.1|7962.5|7957.3|7954.5|211
1673421900000|2023-01-11 07:25:00|7960.1|7956.3|7972.8|7969|7973.6|7970.8|7957.3|7954|349
1673422200000|2023-01-11 07:30:00|7972.4|7968.6|7979.2|7975.4|7981.2|7977.6|7969.6|7966.8|1522
1673422500000|2023-01-11 07:35:00|7978.6|7974.8|7973|7969.2|7982.4|7979.4|7972.2|7969.2|344
1673422800000|2023-01-11 07:40:00|7973.2|7970.4|7981.5|7978.7|7984|7981|7972|7968.2|342
1673423100000|2023-01-11 07:45:00|7981.8|7979|7972.2|7969.4|7984.8|7981|7972.2|7969.4|599
1673423400000|2023-01-11 07:50:00|7972.4|7968.6|7977.4|7973.6|7977.6|7973.8|7961.6|7957.8|1205
1673423700000|2023-01-11 07:55:00|7976.4|7972.6|7973.6|7969.8|7978.2|7975.4|7969.9|7966.8|902
1673424000000|2023-01-11 08:00:00|7973.4|7969.6|7986|7983.2|7986|7983.2|7970.4|7967.4|706
1673424300000|2023-01-11 08:05:00|7985.2|7982.2|8001.6|7997.8|8005.1|8001.8|7983.8|7981|2321
1673424600000|2023-01-11 08:10:00|8001.3|7998.5|7997.6|7993.8|8005.6|8002.5|7994.3|7991.5|802
1673424900000|2023-01-11 08:15:00|7997.3|7994.5|8007.8|8004|8012.6|8009.5|7996.8|7993.8|664
1673425200000|2023-01-11 08:20:00|8006.8|8004.5|8001.1|7997.3|8011.1|8007.3|7995.3|7992.3|1552
1673425500000|2023-01-11 08:25:00|8000.9|7998.1|8006.7|8002.9|8008.7|8005.7|7984.9|7981.3|4355
1673425800000|2023-01-11 08:30:00|8006.5|8002.7|8003.1|7999.3|8016.1|8012.3|7998.3|7995.3|3320
1673426100000|2023-01-11 08:35:00|8000.9|7998.1|8020.3|8017.5|8023.6|8020.5|7999.3|7995.8|1354
1673426400000|2023-01-11 08:40:00|8020.6|8016.8|8034.9|8031.1|8036.1|8033.1|8013.9|8011.1|1355
1673426700000|2023-01-11 08:45:00|8035.7|8032.1|8047.3|8044.5|8049.1|8046.3|8030.9|8027.9|1404
1673427000000|2023-01-11 08:50:00|8047.6|8043.8|8038.3|8034.5|8049.9|8046.5|8038.1|8034.5|1100
1673427300000|2023-01-11 08:55:00|8038.6|8034.8|8043.9|8040.1|8045.4|8042.1|8032.9|8029.3|673
1673427600000|2023-01-11 09:00:00|8044.6|8040.8|8050.1|8046.3|8061.4|8058.6|8040.4|8037.6|1562
1673427900000|2023-01-11 09:05:00|8050.6|8046.8|8053.6|8049.8|8053.8|8050.8|8041.8|8038.8|480
1673428200000|2023-01-11 09:10:00|8052.8|8050|8049.8|8046|8060.6|8057|8046.8|8043|409
1673428500000|2023-01-11 09:15:00|8050|8046.2|8072.8|8070|8075.2|8072|8049.8|8046.2|1028
1673428800000|2023-01-11 09:20:00|8073.6|8069.8|8079.4|8076.6|8084.6|8081|8068.8|8065.2|1170
1673429100000|2023-01-11 09:25:00|8079.6|8075.8|8075.8|8072|8079.6|8076.8|8067.2|8063.8|823
1673429400000|2023-01-11 09:30:00|8075.2|8071.4|8085.8|8083|8087|8084|8074|8070.4|802
1673429700000|2023-01-11 09:35:00|8086|8082.2|8064.5|8061.7|8086|8083|8061.7|8058.7|1924
1673430000000|2023-01-11 09:40:00|8064.7|8061.9|8053.5|8049.7|8064.9|8061.9|8051.7|8048.9|985
1673430300000|2023-01-11 09:45:00|8052.7|8049.9|8051.1|8048.3|8065.5|8061.9|8051.1|8047.7|781
1673430600000|2023-01-11 09:50:00|8050.9|8048.1|8056.9|8053.1|8057.9|8054.3|8043.9|8040.3|819
1673430900000|2023-01-11 09:55:00|8056.7|8053.9|8052.1|8048.3|8063.1|8059.3|8047.1|8043.3|339
1673431200000|2023-01-11 10:00:00|8052.9|8049.3|8058.1|8055.3|8064.9|8062.1|8052.1|8048.5|666
1673431500000|2023-01-11 10:05:00|8058.3|8054.5|8057.1|8053.3|8061.3|8058.5|8050.6|8047.5|784
1673431800000|2023-01-11 10:10:00|8056.9|8054.1|8050.9|8047.1|8057.3|8054.3|8049.1|8046.1|221
1673432100000|2023-01-11 10:15:00|8051.1|8047.3|8060.2|8056.4|8061.1|8058.1|8051.1|8047.3|280
1673432400000|2023-01-11 10:20:00|8059.7|8056.9|8049.3|8045.5|8060.9|8058.1|8048.3|8045|518
1673432700000|2023-01-11 10:25:00|8049.9|8046.1|8047.7|8043.9|8051.3|8048.3|8040.1|8037.3|647
1673433000000|2023-01-11 10:30:00|8047.5|8044.9|8047|8043.2|8050.9|8047.9|8043.7|8040.1|1411
1673433300000|2023-01-11 10:35:00|8047.5|8043.7|8054.5|8050.7|8054.5|8050.9|8041.7|8038.9|558
1673433600000|2023-01-11 10:40:00|8055|8051.2|8050.3|8047.5|8056.9|8053.9|8046.5|8043.5|426
1673433900000|2023-01-11 10:45:00|8050.5|8046.7|8061.7|8058.9|8063|8059.5|8050.3|8046.7|289
1673434200000|2023-01-11 10:50:00|8061.3|8058.5|8056|8052.2|8067.8|8064.2|8056|8052.2|196
1673434500000|2023-01-11 10:55:00|8055.8|8053|8056|8052.2|8061.8|8058.2|8053.3|8050.5|277
1673434800000|2023-01-11 11:00:00|8056.3|8052.5|8054.3|8050.5|8059.8|8056.7|8047.5|8044.5|217
1673435100000|2023-01-11 11:05:00|8053.3|8050.2|8066|8063.2|8071.8|8068|8050|8046.2|372
1673435400000|2023-01-11 11:10:00|8065.3|8062.5|8071.5|8067.7|8074.3|8070.7|8062.5|8059.7|453
1673435700000|2023-01-11 11:15:00|8071.7|8067.9|8061.3|8057.5|8072.5|8069.5|8059.3|8055.7|251
1673436000000|2023-01-11 11:20:00|8061|8058.2|8065.3|8061.5|8066|8062.5|8052.5|8049.7|389
1673436300000|2023-01-11 11:25:00|8064.3|8062.7|8052.6|8048.8|8067.7|8064.9|8047.1|8044.1|724
1673436600000|2023-01-11 11:30:00|8052.9|8049.1|8051.7|8048.9|8058.5|8054.7|8050.4|8046.9|462
1673436900000|2023-01-11 11:35:00|8051.9|8049.1|8052.5|8048.7|8053.9|8050.1|8040.5|8037.7|406
1673437200000|2023-01-11 11:40:00|8051.9|8048.1|8064.3|8060.5|8066.7|8063.7|8051.3|8047.7|390
1673437500000|2023-01-11 11:45:00|8063.3|8060.3|8065.7|8061.9|8070.5|8066.9|8060.5|8056.9|754
1673437800000|2023-01-11 11:50:00|8065.5|8061.7|8060.7|8057.9|8068.5|8064.9|8059.9|8056.7|156
1673438100000|2023-01-11 11:55:00|8061.5|8057.7|8060.8|8057|8065|8061.7|8052.7|8049.1|364
1673438400000|2023-01-11 12:00:00|8061.1|8057.3|8066.3|8062.5|8067.3|8063.5|8054.1|8050.3|285
1673438700000|2023-01-11 12:05:00|8065.5|8061.7|8065.3|8062.5|8071.1|8067.5|8059.5|8056.5|367
1673439000000|2023-01-11 12:10:00|8065.5|8061.5|8062.5|8059.7|8067.3|8064.3|8056.1|8052.3|209
1673439300000|2023-01-11 12:15:00|8062.3|8059.5|8062.5|8058.7|8065.3|8062.3|8056.3|8053.5|250
1673439600000|2023-01-11 12:20:00|8062.3|8058.5|8071.3|8068.5|8075.1|8072.3|8058.3|8054.5|413
1673439900000|2023-01-11 12:25:00|8072.1|8068.3|8069.5|8065.7|8075.1|8072.3|8064.5|8061.7|442
1673440200000|2023-01-11 12:30:00|8068.7|8064.9|8074.2|8071.4|8078.2|8075.4|8063.2|8059.6|403
1673440500000|2023-01-11 12:35:00|8078.4|8074.6|8083.5|8079.7|8085.7|8082.1|8074.2|8070.6|489
1673440800000|2023-01-11 12:40:00|8082.9|8079.1|8079.7|8075.9|8083.2|8079.6|8073.9|8070.4|218
1673441100000|2023-01-11 12:45:00|8078.9|8075.1|8083.7|8080.9|8084.7|8081.9|8074.7|8070.9|195
1673441400000|2023-01-11 12:50:00|8084.5|8080.7|8082.5|8078.7|8085|8081.9|8078.7|8075.2|337
1673441700000|2023-01-11 12:55:00|8081.7|8078.9|8086.7|8083.9|8091.7|8088.7|8078.7|8075.9|588
1673442000000|2023-01-11 13:00:00|8085.7|8082.9|8095.7|8092.9|8097.5|8093.9|8072.7|8069.2|1102
1673442300000|2023-01-11 13:05:00|8096.5|8092.7|8090.2|8087.4|8098|8095.2|8088.5|8085.2|1084
1673442600000|2023-01-11 13:10:00|8089.7|8086.9|8132.5|8129.7|8139|8134.5|8089.7|8086.9|2241
1673442900000|2023-01-11 13:15:00|8132.3|8129.5|8142.1|8139.3|8143.3|8140|8122.3|8118.7|1377
1673443200000|2023-01-11 13:20:00|8142.3|8139.5|8124.5|8120.7|8149.3|8146.5|8121.7|8118.7|1762
1673443500000|2023-01-11 13:25:00|8123.5|8120.9|8141.5|8138.7|8146.2|8141.9|8121.7|8118.4|1257
1673443800000|2023-01-11 13:30:00|8140.5|8136.7|8138|8134.2|8148.7|8145.8|8132.2|8128.7|996
1673444100000|2023-01-11 13:35:00|8137.7|8133.9|8145.7|8142.9|8147.5|8144.7|8134.5|8130.7|1060
1673444400000|2023-01-11 13:40:00|8146.3|8143.5|8164.3|8161.5|8167.1|8163.5|8139.7|8136.9|3732
1673444700000|2023-01-11 13:45:00|8165.1|8161.3|8168.9|8166.1|8173.1|8170.3|8155.3|8152.5|2760
1673445000000|2023-01-11 13:50:00|8169.9|8167.1|8182.6|8179.8|8186.2|8182.9|8169.1|8166.3|1911
1673445300000|2023-01-11 13:55:00|8183.4|8180.6|8190.4|8186.6|8200.2|8196.6|8181.4|8178.4|1579
1673445600000|2023-01-11 14:00:00|8190.9|8187.1|8193.7|8190.9|8204.7|8200.9|8184.9|8182.1|1482
1673445900000|2023-01-11 14:05:00|8193.4|8190.6|8180.5|8176.7|8226.4|8223.6|8179.1|8176.3|3212
1673446200000|2023-01-11 14:10:00|8180.1|8176.3|8174.3|8171.5|8192.1|8188.5|8168.3|8164.5|1696
1673446500000|2023-01-11 14:15:00|8175.3|8171|8182.1|8178.3|8187.8|8184.7|8173.3|8170.5|1546
1673446800000|2023-01-11 14:20:00|8181.3|8178.5|8166.8|8163|8187.8|8184.7|8165.8|8162.7|1484
1673447100000|2023-01-11 14:25:00|8165.8|8164|8184.5|8180.7|8195|8191.2|8165.8|8163.7|1354
1673447400000|2023-01-11 14:30:00|8184|8181.7|8165.5|8161.7|8186.5|8183|8162|8158.7|1094
1673447700000|2023-01-11 14:35:00|8165.8|8162.7|8167|8163.2|8174|8171|8154.7|8151.2|1470
1673448000000|2023-01-11 14:40:00|8166.8|8163|8147.2|8144.4|8167|8164|8145|8141.4|1454
1673448300000|2023-01-11 14:45:00|8146.4|8143.6|8143.2|8140.4|8165.2|8162.2|8139.2|8136.2|1419
1673448600000|2023-01-11 14:50:00|8143.4|8139.6|8143.4|8139.6|8151.4|8148.4|8132|8129.2|1128
1673448900000|2023-01-11 14:55:00|8142.2|8139.4|8156|8152.2|8162.8|8159.2|8134.4|8131.4|1652
1673449200000|2023-01-11 15:00:00|8155.8|8153|8150|8146.2|8166|8163|8144.8|8142|1239
1673449500000|2023-01-11 15:05:00|8149.8|8146|8133|8129.2|8154|8151|8130.8|8128|1178
1673449800000|2023-01-11 15:10:00|8131.8|8129|8130.8|8128|8139|8135.2|8123.8|8121|1580
1673450100000|2023-01-11 15:15:00|8131.6|8127.8|8141.2|8138.4|8146|8142.7|8127.8|8124.4|1054
1673450400000|2023-01-11 15:20:00|8142|8138.2|8150.8|8147|8152.8|8149.8|8132|8129|861
1673450700000|2023-01-11 15:25:00|8150.6|8146.8|8145.2|8141.4|8158.6|8155.8|8141.1|8136|1318
1673451000000|2023-01-11 15:30:00|8145.7|8141.9|8181.5|8177.7|8189|8185.4|8099.7|8095.1|6592
1673451300000|2023-01-11 15:35:00|8181.7|8177.9|8169.9|8166.1|8225|8221.2|8168.1|8165.1|5108
1673451600000|2023-01-11 15:40:00|8170.1|8167.3|8149.8|8146|8179.9|8176.1|8148.6|8145|2223
1673451900000|2023-01-11 15:45:00|8149|8146.2|8123.5|8120.7|8157.5|8154.2|8114.9|8112.1|4012
1673452200000|2023-01-11 15:50:00|8123|8120.2|8157.8|8154|8158.6|8155|8116.5|8113.7|2242
1673452500000|2023-01-11 15:55:00|8156.6|8153.8|8171.3|8167.5|8188.3|8185|8152.6|8149.5|2353
1673452800000|2023-01-11 16:00:00|8171|8167.2|8186.1|8183.3|8192.8|8190|8161.6|8158|1904
1673453100000|2023-01-11 16:05:00|8185.4|8182.3|8192.6|8188.8|8204.4|8201.3|8184.4|8180.6|2007
1673453400000|2023-01-11 16:10:00|8192.4|8188.6|8192.4|8189.6|8198.4|8194.8|8180.8|8178|1799
1673453700000|2023-01-11 16:15:00|8192.6|8189.8|8198.4|8194.6|8203.4|8200.3|8188.4|8185|2029
1673454000000|2023-01-11 16:20:00|8199.4|8195.6|8195.1|8192.3|8202.4|8199.3|8171.1|8168.1|3652
1673454300000|2023-01-11 16:25:00|8195.9|8192.1|8219.1|8216.3|8222.2|8218.9|8180.1|8176.8|5958
1673454600000|2023-01-11 16:30:00|8221.1|8217.3|8271.5|8267.7|8276|8273|8220.9|8217.3|6573
1673454900000|2023-01-11 16:35:00|8271|8267.2|8284.4|8281.6|8288.9|8285.6|8267.8|8264.8|4345
1673455200000|2023-01-11 16:40:00|8285.4|8281.8|8263.5|8259.7|8287.6|8283.8|8259.3|8256.5|3047
1673455500000|2023-01-11 16:45:00|8263.3|8260.5|8272.3|8269.5|8275|8271.5|8260.5|8256.9|1546
1673455800000|2023-01-11 16:50:00|8272.5|8269.7|8270.1|8267.3|8278.5|8274.7|8269.7|8266.1|1527
1673456100000|2023-01-11 16:55:00|8269.9|8267.1|8248.9|8245.1|8272.1|8268.7|8246.2|8242.9|2024
1673456400000|2023-01-11 17:00:00|8248.7|8245.9|8275.8|8272|8279|8276|8245.7|8242.6|1702
1673456700000|2023-01-11 17:05:00|8275.6|8271.8|8283.3|8280.5|8283.7|8280.7|8263.3|8260.2|1502
1673457000000|2023-01-11 17:10:00|8283.5|8279.7|8294.3|8291.5|8301|8297.5|8276.3|8273.2|1997
1673457300000|2023-01-11 17:15:00|8295|8291.2|8272|8268.2|8297|8293.2|8269.8|8266.5|1346
1673457600000|2023-01-11 17:20:00|8271.8|8269|8290.6|8286.8|8293.6|8290.6|8270.8|8267.2|784
1673457900000|2023-01-11 17:25:00|8289.6|8287.8|8256.5|8252.7|8291|8287.8|8255.9|8252.2|2127
1673458200000|2023-01-11 17:30:00|8255.7|8252.9|8272|8269.2|8273|8270.2|8254.3|8251.2|803
1673458500000|2023-01-11 17:35:00|8272.3|8268.5|8250.3|8247.5|8274.8|8271.5|8250.3|8247.2|898
1673458800000|2023-01-11 17:40:00|8251|8247.2|8248.5|8244.7|8255.3|8251.5|8240.3|8237.3|1031
1673459100000|2023-01-11 17:45:00|8248.1|8244.3|8254.1|8250.3|8257.8|8254|8244.8|8241.3|925
1673459400000|2023-01-11 17:50:00|8253.8|8251|8262.5|8259.7|8268.5|8264.7|8252.1|8249|1036
1673459700000|2023-01-11 17:55:00|8263.1|8260.3|8257|8254.2|8274.5|8270.9|8256.7|8253.7|1004
1673460000000|2023-01-11 18:00:00|8256.7|8253.9|8270.5|8266.7|8270.5|8266.9|8252.7|8249.7|1587
1673460300000|2023-01-11 18:05:00|8269.7|8266.9|8272.5|8268.7|8278.5|8274.9|8266.7|8263.4|663
1673460600000|2023-01-11 18:10:00|8272|8268.2|8269.7|8265.9|8277.5|8274.5|8259.7|8256.7|623
1673460900000|2023-01-11 18:15:00|8269.5|8266.7|8252.7|8248.9|8274|8270.2|8248|8244.2|985
1673461200000|2023-01-11 18:20:00|8253|8249.2|8264.7|8260.9|8265.7|8261.9|8250.6|8246.9|955
1673461500000|2023-01-11 18:25:00|8264.5|8260.7|8258.5|8254.7|8264.7|8260.9|8252.5|8249.4|828
1673461800000|2023-01-11 18:30:00|8259.1|8255.3|8261.7|8257.9|8264.7|8260.9|8257|8253.9|351
1673462100000|2023-01-11 18:35:00|8262.7|8258.9|8270.7|8267.9|8274.7|8271.9|8262.2|8258.4|442
1673462400000|2023-01-11 18:40:00|8270.5|8266.7|8271.7|8267.9|8275.2|8272.2|8265.7|8262.9|317
1673462700000|2023-01-11 18:45:00|8272|8268.2|8272.3|8268.5|8278.7|8275.7|8266|8262.9|862
1673463000000|2023-01-11 18:50:00|8272.1|8269.3|8272.5|8268.7|8286.3|8283.3|8268.7|8265.9|1425
1673463300000|2023-01-11 18:55:00|8271.7|8268.9|8274|8271.2|8277|8274.2|8267|8264.2|958
1673463600000|2023-01-11 19:00:00|8274.7|8270.9|8279|8275.2|8283.4|8280.4|8268.4|8265.4|725
1673463900000|2023-01-11 19:05:00|8278.8|8275|8261.2|8258.4|8285.8|8282.5|8257.2|8253.6|1377
1673464200000|2023-01-11 19:10:00|8261.4|8258.6|8244.7|8241.9|8263.9|8260.4|8242.7|8239.1|2298
1673464500000|2023-01-11 19:15:00|8245.4|8241.6|8236.9|8233.1|8255.4|8252.6|8236.9|8233.1|2047
1673464800000|2023-01-11 19:20:00|8236.7|8233.9|8263.5|8259.7|8265.1|8261.3|8236.7|8233.1|2793
1673465100000|2023-01-11 19:25:00|8262.8|8260|8281.9|8279.1|8286.9|8283.9|8252|8249.2|14426
1673465400000|2023-01-11 19:30:00|8280.9|8278.1|8294.2|8291.4|8305.4|8302.4|8278.9|8276.1|2431
1673465700000|2023-01-11 19:35:00|8295.4|8291.6|8295|8291.2|8299|8295.2|8292|8288.2|1014
1673466000000|2023-01-11 19:40:00|8294.8|8292|8299.4|8295.6|8300.4|8297.4|8292.4|8289.1|1106
1673466300000|2023-01-11 19:45:00|8300|8296.6|8296.2|8292.4|8303.4|8299.9|8294.2|8291.2|850
1673466600000|2023-01-11 19:50:00|8296|8292.2|8292.2|8289.4|8296|8292.4|8290.2|8287.4|548
1673466900000|2023-01-11 19:55:00|8292.4|8288.6|8292.4|8289.6|8298.4|8294.6|8291.2|8288.2|320
1673467200000|2023-01-11 20:00:00|8292.2|8289.4|8299.4|8295.6|8300.4|8297.1|8290.2|8287.2|259
1673467500000|2023-01-11 20:05:00|8300|8296.2|8299.4|8296.6|8300.4|8297.4|8296.2|8292.6|295
1673467800000|2023-01-11 20:10:00|8299.2|8296.4|8298.2|8295.4|8304.7|8301.7|8298.2|8294.4|234
1673468100000|2023-01-11 20:15:00|8298.5|8295.7|8304.2|8301.4|8304.5|8301.4|8296.2|8292.7|281
1673468400000|2023-01-11 20:20:00|8303.5|8300.4|8304.7|8301.9|8306.2|8302.7|8303|8300.2|160
1673468700000|2023-01-11 20:25:00|8304.5|8301.7|8303.2|8300.4|8307.5|8304.4|8303|8300.2|278
1673469000000|2023-01-11 20:30:00|8304.2|8301.4|8305.7|8302.9|8306.7|8303.2|8301.7|8298.7|259
1673469300000|2023-01-11 20:35:00|8305.5|8301.7|8302.2|8299.4|8307.5|8304.4|8300.2|8296.4|324
1673469600000|2023-01-11 20:40:00|8302.5|8299.7|8300.7|8297.9|8303|8299.7|8295.2|8291.9|180
1673469900000|2023-01-11 20:45:00|8300.5|8296.7|8298.7|8295.9|8302.5|8299.7|8291.7|8288.1|187
1673470200000|2023-01-11 20:50:00|8298.2|8295.4|8300.7|8297.9|8300.9|8297.9|8295.7|8292.7|124
1673470500000|2023-01-11 20:55:00|8299.7|8296.9|8297.7|8294.9|8304.5|8300.9|8296.7|8293.4|206
1673470800000|2023-01-11 21:00:00|8298.5|8294.7|8297.7|8293.9|8301.7|8297.9|8297.7|8293.9|176
1673471100000|2023-01-11 21:05:00|8297.5|8294.7|8302.7|8299.9|8302.7|8299.9|8294.9|8291.9|271
1673471400000|2023-01-11 21:10:00|8303.5|8299.7|8300.9|8297.1|8303.9|8300.1|8298.9|8295.1|120
1673471700000|2023-01-11 21:15:00|8299.9|8296.1|8296.5|8293.7|8300.2|8297.1|8295.7|8292.7|190
1673472000000|2023-01-11 21:20:00|8297.7|8293.9|8298.7|8294.9|8300.7|8297.7|8297.5|8293.7|102
1673472300000|2023-01-11 21:25:00|8298.5|8294.7|8302.7|8299.9|8303.7|8300.9|8297.5|8294.7|473
1673472600000|2023-01-11 21:30:00|8303.5|8299.7|8307.5|8303.7|8307.7|8304.1|8300.5|8297.5|81
1673472900000|2023-01-11 21:35:00|8306.7|8303.9|8305.5|8301.7|8307.7|8304.7|8303.3|8299.7|274
1673473200000|2023-01-11 21:40:00|8305.3|8302.5|8300|8296.2|8305.3|8302.5|8300|8296.2|73
1673473500000|2023-01-11 21:45:00|8299.8|8297|8301.5|8297.7|8303.3|8299.2|8299.3|8293.5|145
1673473800000|2023-01-11 21:50:00|8301.8|8299|8304|8300.2|8305|8302.2|8301.8|8298.5|127
1673474100000|2023-01-11 21:55:00|8303.3|8300.5|8305.5|8301.7|8307.3|8304.2|8302|8299.2|121
1673474400000|2023-01-11 22:00:00|8305.8|8302|8302.5|8298.7|8307.3|8302|8297.5|8293.2|16
1673474700000|2023-01-11 22:05:00|8301.5|8297.7|8309.3|8306.5|8309.3|8306.5|8300.3|8295.2|99
1673475000000|2023-01-11 22:10:00|8310.3|8302.5|8305.8|8302|8310.3|8304|8304.9|8301.1|66
1673475300000|2023-01-11 22:15:00|||||||||2
1673475900000|2023-01-11 22:25:00|8305.6|8301.8|8307.8|8304|8308.3|8304.5|8305.6|8301.8|1
1673476200000|2023-01-11 22:30:00|8309.3|8301.5|8306.8|8303|8309.3|8304|8306.8|8301.5|2
1673476500000|2023-01-11 22:35:00|||||||||2
1673476800000|2023-01-11 22:40:00|8307.3|8303.5|8307.6|8303.8|8307.8|8304|8307.3|8303.5|0
1673477100000|2023-01-11 22:45:00|8307.8|8304|8307.8|8304|8307.8|8304|8307.8|8304|0
1673477700000|2023-01-11 22:55:00|8307.5|8303.7|8305.8|8298|8307.5|8303.7|8305.8|8298|5
1673485200000|2023-01-12 01:00:00|8296.1|8293.3|8303.2|8299.4|8309.3|8306.5|8285.7|8281.9|594
1673485500000|2023-01-12 01:05:00|8303.7|8299.9|8320.9|8317.1|8324.7|8321.1|8303.7|8299.9|603
1673485800000|2023-01-12 01:10:00|8320.7|8316.9|8309.9|8307.1|8320.9|8317.1|8305.9|8302.1|109
1673486100000|2023-01-12 01:15:00|8309.1|8305.3|8322.7|8318.9|8322.7|8318.9|8309.1|8305.3|218
1673486400000|2023-01-12 01:20:00|8322.9|8319.1|8329.7|8325.9|8330.4|8327.4|8319.7|8315.9|270
1673486700000|2023-01-12 01:25:00|8329.9|8326.1|8314.4|8311.6|8330.2|8326.6|8314.4|8311|361
1673487000000|2023-01-12 01:30:00|8314|8311.2|8309|8305.2|8318|8314.2|8308|8304.4|264
1673487300000|2023-01-12 01:35:00|8309.3|8305.5|8306.9|8303.1|8310.7|8307.2|8302.4|8298.9|218
1673487600000|2023-01-12 01:40:00|8311|8307.2|8297.7|8294.9|8311|8307.4|8297.7|8294.6|351
1673487900000|2023-01-12 01:45:00|8297.9|8295.1|8297.2|8293.4|8299.1|8296.1|8294.6|8290.8|297
1673488200000|2023-01-12 01:50:00|8297.7|8293.9|8298.9|8295.1|8299.1|8296.1|8294.9|8291.1|76
1673488500000|2023-01-12 01:55:00|8298.6|8294.8|8303.9|8300.1|8306.7|8302.4|8293.9|8290.3|198
1673488800000|2023-01-12 02:00:00|8303.6|8299.8|8290.4|8286.6|8305.9|8300.9|8287.9|8284.1|283
1673489100000|2023-01-12 02:05:00|8290.7|8286.9|8298.7|8294.9|8300.7|8297.6|8289.4|8286.6|126
1673489400000|2023-01-12 02:10:00|8298.5|8294.7|8289.7|8285.9|8299|8295.2|8289.5|8285.9|199
1673489700000|2023-01-12 02:15:00|8290.5|8286.7|8290.2|8286.4|8292.7|8288.9|8289.7|8285.9|116
1673490000000|2023-01-12 02:20:00|8290.5|8286.7|8295.5|8291.7|8295.5|8291.7|8287.7|8283.9|174
1673490300000|2023-01-12 02:25:00|8294.5|8290.7|8288.5|8284.7|8294.5|8290.7|8288.2|8284.7|19
1673490600000|2023-01-12 02:30:00|8287.7|8283.9|8295.7|8291.9|8296|8292.2|8279.7|8276.7|296
1673490900000|2023-01-12 02:35:00|8295.5|8291.7|8298.7|8294.9|8299.2|8295.4|8293.5|8290.4|42
1673491200000|2023-01-12 02:40:00|8298.2|8294.4|8306.2|8302.4|8306.7|8302.9|8297.2|8294.4|151
1673491500000|2023-01-12 02:45:00|8305.5|8301.7|8297.5|8293.7|8305.5|8301.7|8295.7|8291.9|281
1673491800000|2023-01-12 02:50:00|8297.7|8293.9|8289|8285.2|8298.5|8294.9|8288.7|8284.9|131
1673492100000|2023-01-12 02:55:00|8289.2|8285.4|8283.7|8279.9|8289.7|8286.9|8282.7|8278.9|187
1673492400000|2023-01-12 03:00:00|8284.2|8280.4|8295.7|8291.9|8296.7|8293.7|8283.5|8280.4|133
1673492700000|2023-01-12 03:05:00|8295.5|8291.7|8284.5|8281.7|8299.2|8295.4|8283.5|8280.4|140
1673493000000|2023-01-12 03:10:00|8285.2|8281.4|8282.5|8278.7|8289.7|8285.9|8281.7|8278.7|200
1673493300000|2023-01-12 03:15:00|8282.7|8278.9|8273.9|8270.1|8282.7|8279.7|8271|8267.2|410
1673493600000|2023-01-12 03:20:00|8273.7|8269.9|8273.2|8269.4|8273.7|8269.9|8267.2|8263.9|378
1673493900000|2023-01-12 03:25:00|8272.2|8269.1|8277.2|8273.4|8277.2|8274.1|8270.2|8266.4|69
1673494200000|2023-01-12 03:30:00|8276.9|8273.1|8276.9|8273.1|8283.2|8279.4|8275.9|8272.9|173
1673494500000|2023-01-12 03:35:00|8276.7|8272.9|8282.4|8278.6|8282.9|8279.4|8276.7|8272.9|75
1673494800000|2023-01-12 03:40:00|8282.2|8278.4|8278.4|8274.6|8282.4|8278.6|8278.2|8274.4|13
1673495100000|2023-01-12 03:45:00|8278.7|8274.9|8278.9|8275.1|8280.4|8276.6|8277.2|8273.4|67
1673495400000|2023-01-12 03:50:00|8278.2|8274.4|8283.9|8280.1|8286.4|8282.6|8278.2|8274.4|13
1673495700000|2023-01-12 03:55:00|8284.2|8280.4|8284.4|8280.6|8285.9|8282.1|8282.9|8279.9|7
1673496000000|2023-01-12 04:00:00|8284.2|8280.4|8286.9|8283.1|8291.7|8288.9|8283.2|8279.4|98
1673496300000|2023-01-12 04:05:00|8286.5|8284.1|8290.2|8286.4|8290.2|8287.2|8285|8281.2|48
1673496600000|2023-01-12 04:10:00|8289.2|8285.9|8286.5|8282.7|8290.2|8286.4|8285|8281.2|187
1673496900000|2023-01-12 04:15:00|8286.3|8282.5|8290|8286.2|8290.3|8286.5|8286.3|8282.5|17
1673497200000|2023-01-12 04:20:00|8290.3|8286.5|8293|8289.2|8296.3|8293.5|8290.3|8286.5|131
1673497500000|2023-01-12 04:25:00|8293.3|8289.5|8289.5|8286.7|8293.3|8289.7|8289.5|8285.9|10
1673497800000|2023-01-12 04:30:00|8290.5|8287.7|8291.7|8287.9|8293.5|8289.7|8289.7|8285.9|13
1673498100000|2023-01-12 04:35:00|8291.5|8287.7|8289.3|8285.5|8291.5|8287.7|8289.3|8285.5|8
1673498400000|2023-01-12 04:40:00|8289|8286.2|8290|8286.2|8292.3|8289.5|8288.3|8284.7|25
1673498700000|2023-01-12 04:45:00|8290.3|8286.5|8290.5|8286.7|8291.3|8287.5|8288.3|8285.5|34
1673499000000|2023-01-12 04:50:00|8290|8286.2|8292.5|8289.7|8293.3|8289.7|8288.5|8285.5|17
1673499300000|2023-01-12 04:55:00|8292.3|8289.5|8287.3|8283.5|8292.5|8289.5|8286.5|8283.5|27
1673499600000|2023-01-12 05:00:00|8287|8283.2|8280.5|8276.7|8287.3|8283.5|8279.5|8275.9|31
1673499900000|2023-01-12 05:05:00|8280.7|8276.9|8281.3|8277.5|8282.5|8278.7|8277.5|8274.7|21
1673500200000|2023-01-12 05:10:00|8281|8277.2|8282.5|8278.7|8283|8279.9|8281|8277.2|9
1673500500000|2023-01-12 05:15:00|8282.2|8278.4|8283.5|8280.7|8283.5|8280.7|8279.5|8275.9|29
1673500800000|2023-01-12 05:20:00|8283.7|8280.9|8285.5|8281.7|8289|8285.2|8283.7|8280.9|36
1673501100000|2023-01-12 05:25:00|8285.3|8281.5|8282.5|8278.7|8287|8283.2|8280.5|8276.7|18
1673501400000|2023-01-12 05:30:00|8282.3|8278.5|8290.8|8287|8297.8|8294|8279|8275.2|97
1673501700000|2023-01-12 05:35:00|8289.8|8286|8292.8|8289|8293|8289.2|8286.3|8283.5|81
1673502000000|2023-01-12 05:40:00|8292|8288.2|8296.3|8292.5|8297.3|8293.7|8288.3|8282.7|62
1673502300000|2023-01-12 05:45:00|8295.5|8292.7|8291.3|8288.5|8297.3|8293.7|8290.5|8286.7|33
1673502600000|2023-01-12 05:50:00|8291.5|8287.5|8287.8|8284|8295.8|8292|8287.3|8283.5|96
1673502900000|2023-01-12 05:55:00|8288.1|8284.3|8284.5|8280.7|8288.3|8284.5|8281.3|8277.5|55
1673503200000|2023-01-12 06:00:00|8284.8|8281|8287.8|8284|8288.8|8285|8283.8|8280|76
1673503500000|2023-01-12 06:05:00|8287.5|8283.7|8279.3|8275.5|8291.3|8288.5|8277.8|8274|112
1673503800000|2023-01-12 06:10:00|8279.1|8275.3|8281.8|8278|8284.8|8281|8277.1|8274|56
1673504100000|2023-01-12 06:15:00|8281.3|8278.5|8286.1|8282.3|8286.8|8283.3|8281.1|8278|85
1673504400000|2023-01-12 06:20:00|8286.3|8283.3|8285.1|8281.3|8288.3|8284.5|8284.1|8280.5|43
1673504700000|2023-01-12 06:25:00|8285.6|8281.8|8290.1|8286.3|8292.8|8289.3|8284.5|8281.5|64
1673505000000|2023-01-12 06:30:00|8289.3|8285.5|8284.5|8280.7|8291.1|8287.3|8283.1|8279.3|329
1673505300000|2023-01-12 06:35:00|8283.1|8280.3|8285.1|8281.3|8287.8|8284|8278.3|8274.5|543
1673505600000|2023-01-12 06:40:00|8285.3|8281.5|8283.1|8280.3|8286.3|8283.3|8282.1|8279.3|169
1673505900000|2023-01-12 06:45:00|8282.9|8279.3|8280.1|8277.3|8283.1|8279.3|8278.1|8274.3|132
1673506200000|2023-01-12 06:50:00|8279.8|8276|8278|8274.2|8280.3|8277.3|8277.3|8274.2|317
1673506500000|2023-01-12 06:55:00|8278.3|8274.5|8281.6|8277.8|8283.3|8279.8|8275.5|8272.5|263
1673506800000|2023-01-12 07:00:00|8281.3|8277.5|8279.8|8276|8283.3|8280.5|8275.8|8272.8|96
1673507100000|2023-01-12 07:05:00|8279.6|8275.8|8268.6|8265.8|8279.6|8275.8|8268.6|8264.8|380
1673507400000|2023-01-12 07:10:00|8269.3|8265.5|8259.6|8256.8|8270.3|8267.5|8259.6|8256.8|209
1673507700000|2023-01-12 07:15:00|8260.8|8257|8273.8|8270|8274.1|8270.3|8259.6|8256.5|135
1673508000000|2023-01-12 07:20:00|8274.3|8270.5|8279.8|8276|8284.6|8280.8|8271.6|8268.2|131
1673508300000|2023-01-12 07:25:00|8279.6|8276.8|8273.8|8270|8279.8|8276.8|8270.6|8267|274
1673508600000|2023-01-12 07:30:00|8272.8|8269.8|8267.6|8264.8|8279.6|8275.8|8266.6|8263|245
1673508900000|2023-01-12 07:35:00|8268.3|8264.5|8274.3|8271.5|8277.3|8273.8|8265.3|8262|469
1673509200000|2023-01-12 07:40:00|8275.3|8272.5|8284.1|8280.3|8290.1|8287.3|8274.3|8270.5|777
1673509500000|2023-01-12 07:45:00|8284.3|8280.5|8286.3|8282.5|8292.3|8288.8|8281.9|8278.3|1141
1673509800000|2023-01-12 07:50:00|8286.1|8282.3|8290.3|8286.5|8292.3|8289.3|8284.3|8281.3|307
1673510100000|2023-01-12 07:55:00|8289.6|8286.8|8288.8|8285|8289.8|8286.8|8277.6|8274.5|432
1673510400000|2023-01-12 08:00:00|8288.6|8284.8|8296.8|8293|8305.3|8301.8|8287.8|8284.5|906
1673510700000|2023-01-12 08:05:00|8296.6|8292.8|8284.6|8280.8|8303.3|8299.8|8280.6|8277|799
1673511000000|2023-01-12 08:10:00|8283.8|8281|8276.3|8272.5|8285.6|8282.8|8267.5|8262.9|1750
1673511300000|2023-01-12 08:15:00|8276.5|8272.7|8288.3|8284.5|8293.8|8290.8|8272.7|8269.7|827
1673511600000|2023-01-12 08:20:00|8288.6|8284.8|8284.6|8280.8|8291.3|8287.8|8278.8|8275.8|1252
1673511900000|2023-01-12 08:25:00|8285.1|8281.3|8256.9|8253.1|8290.6|8287.5|8246.1|8243.3|6412
1673512200000|2023-01-12 08:30:00|8257.1|8253.3|8259.7|8256.9|8274.9|8271.3|8252.3|8249.1|5373
1673512500000|2023-01-12 08:35:00|8259.9|8256.1|8261.1|8257.3|8267.7|8264.9|8254.1|8251.3|1257
1673512800000|2023-01-12 08:40:00|8261.7|8257.9|8263.9|8260.1|8268.4|8265.6|8258.9|8255.1|984
1673513100000|2023-01-12 08:45:00|8264.9|8261.1|8267.7|8264.9|8272.7|8269.9|8257.4|8254.6|687
1673513400000|2023-01-12 08:50:00|8267.4|8264.6|8270.7|8266.9|8273.9|8271.1|8265.1|8261.6|636
1673513700000|2023-01-12 08:55:00|8269.9|8267.1|8285.7|8282.9|8285.9|8282.9|8269.7|8266.1|895
1673514000000|2023-01-12 09:00:00|8288.7|8284.9|8305|8301.2|8310|8306.4|8288.7|8284.9|1484
1673514300000|2023-01-12 09:05:00|8305.4|8301.6|8310.4|8306.6|8315|8311.4|8303.2|8299.4|381
1673514600000|2023-01-12 09:10:00|8310|8306.2|8309|8305.2|8312|8308.4|8303.7|8300.1|661
1673514900000|2023-01-12 09:15:00|8308.2|8305.4|8314|8310.2|8315.2|8311.4|8306.2|8302.6|990
1673515200000|2023-01-12 09:20:00|8313.5|8309.7|8307.5|8303.7|8316.5|8313.5|8302.3|8298.7|1022
1673515500000|2023-01-12 09:25:00|8307.7|8304.9|8298.4|8295.6|8308|8304.9|8290|8286.4|1321
1673515800000|2023-01-12 09:30:00|8298.7|8294.9|8307.7|8303.9|8311.7|8307.9|8294.2|8290.6|775
1673516100000|2023-01-12 09:35:00|8308.2|8304.4|8315.2|8312.4|8317.2|8314.4|8306.5|8302.9|989
1673516400000|2023-01-12 09:40:00|8316|8312.2|8332.7|8329.9|8340.7|8337.7|8315.2|8312.2|1372
1673516700000|2023-01-12 09:45:00|8332.5|8329.7|8343.5|8339.7|8347.3|8343.7|8332.5|8329.7|1107
1673517000000|2023-01-12 09:50:00|8343.7|8340.7|8354.7|8351.9|8357.5|8353.7|8343.7|8340.7|2222
1673517300000|2023-01-12 09:55:00|8355|8351.2|8364|8360.2|8365.7|8362.7|8348.7|8345.9|1235
1673517600000|2023-01-12 10:00:00|8363.7|8359.9|8348.7|8345.9|8368.5|8364.9|8345.2|8342.2|1696
1673517900000|2023-01-12 10:05:00|8349.3|8346.5|8350.3|8347.5|8357.5|8354.2|8343.2|8340.2|1097
1673518200000|2023-01-12 10:10:00|8350.7|8347.9|8359|8355.2|8359.3|8355.8|8350.7|8346.9|811
1673518500000|2023-01-12 10:15:00|8358.3|8355.5|8363.6|8360.8|8367.6|8364|8358.3|8355.2|1381
1673518800000|2023-01-12 10:20:00|8363.8|8361|8359.8|8357|8367.6|8364|8359.6|8356|392
1673519100000|2023-01-12 10:25:00|8360.6|8356.8|8358.8|8356|8367.6|8364.8|8356.1|8352.5|1518
1673519400000|2023-01-12 10:30:00|8357.8|8355|8379.4|8375.6|8379.4|8376.6|8356.8|8353.3|1070
1673519700000|2023-01-12 10:35:00|8379.1|8375.3|8378.6|8374.8|8381.1|8378.3|8375.4|8372.3|789
1673520000000|2023-01-12 10:40:00|8377.6|8374.6|8373.1|8369.3|8383.8|8380.8|8364.4|8360.7|1548
1673520300000|2023-01-12 10:45:00|8371.8|8369|8356.8|8353|8372.4|8369|8355.4|8351.6|437
1673520600000|2023-01-12 10:50:00|8357.8|8354|8365.9|8362.1|8370.6|8367.6|8356.8|8354|1150
1673520900000|2023-01-12 10:55:00|8366.1|8362.3|8365.1|8361.3|8369.4|8366.6|8360.6|8357.3|574
1673521200000|2023-01-12 11:00:00|8364.9|8362.1|8374.9|8372.1|8375.1|8372.1|8362.9|8360.1|222
1673521500000|2023-01-12 11:05:00|8375.1|8372.3|8374.1|8370.3|8375.1|8372.3|8366.9|8363.3|419
1673521800000|2023-01-12 11:10:00|8373.7|8369.9|8376.4|8373.6|8383.7|8380.6|8369.4|8366.6|2250
1673522100000|2023-01-12 11:15:00|8377.1|8373.3|8372.4|8368.6|8378.6|8375.6|8365.4|8362.3|540
1673522400000|2023-01-12 11:20:00|8372.6|8368.8|8370.4|8367.6|8374.4|8371.3|8367.6|8363.8|424
1673522700000|2023-01-12 11:25:00|8371.1|8367.3|8385.7|8382.9|8386.7|8382.9|8370.4|8367.3|577
1673523000000|2023-01-12 11:30:00|8386.7|8383.4|8390.4|8387.6|8390.4|8387.6|8383.4|8380.4|527
1673523300000|2023-01-12 11:35:00|8391.2|8387.4|8390.4|8387.6|8399.4|8396.6|8384.4|8380.9|560
1673523600000|2023-01-12 11:40:00|8391.2|8387.4|8382.1|8379.3|8396.2|8392.6|8378.9|8375.3|301
1673523900000|2023-01-12 11:45:00|8381.9|8379.1|8389.9|8386.1|8390.1|8386.3|8381.1|8378.3|109
1673524200000|2023-01-12 11:50:00|8388.9|8386.3|8381.4|8378.6|8390.9|8387.1|8378.4|8375.6|645
1673524500000|2023-01-12 11:55:00|8382.4|8377.8|8371.6|8367.8|8382.4|8379.6|8370.6|8367.8|574
1673524800000|2023-01-12 12:00:00|8370.8|8368|8371.4|8367.6|8375.4|8372.6|8367.4|8363.8|378
1673525100000|2023-01-12 12:05:00|8371.1|8367.3|8378.1|8374.3|8378.4|8375.6|8366.8|8363.6|431
1673525400000|2023-01-12 12:10:00|8378.4|8375.6|8382.1|8378.3|8385.1|8382.3|8374.6|8371|440
1673525700000|2023-01-12 12:15:00|8382.7|8378.9|8378.4|8375.6|8385.1|8381.6|8377.4|8374.6|276
1673526000000|2023-01-12 12:20:00|8379.4|8376.6|8381.1|8377.3|8387.6|8384.6|8375.4|8372.6|600
1673526300000|2023-01-12 12:25:00|8382.1|8378.3|8385.9|8383.1|8389.4|8386.3|8382.1|8378.3|398
1673526600000|2023-01-12 12:30:00|8386.1|8382.3|8388.9|8385.1|8390.4|8387.3|8384.1|8380.3|326
1673526900000|2023-01-12 12:35:00|8388.1|8385.3|8398.9|8396.1|8400.1|8397.1|8387.9|8385.1|500
1673527200000|2023-01-12 12:40:00|8398.4|8395.6|8387.1|8384.3|8398.4|8395.6|8385.6|8382.6|620
1673527500000|2023-01-12 12:45:00|8387.4|8384.6|8390.4|8387.6|8396.4|8393.6|8386.1|8382.8|594
1673527800000|2023-01-12 12:50:00|8389.6|8386.8|8395.4|8392.6|8396.6|8393.1|8389.1|8385.8|497
1673528100000|2023-01-12 12:55:00|8398.1|8394.3|8394.1|8390.3|8400.6|8397.8|8390.1|8387.3|814
1673528400000|2023-01-12 13:00:00|8393.3|8390.5|8392.6|8389.8|8404.1|8401.3|8386.9|8383.5|1929
1673528700000|2023-01-12 13:05:00|8392.8|8390|8391.8|8389|8404.3|8400.5|8386.8|8383.8|787
1673529000000|2023-01-12 13:10:00|8392.8|8390|8387.6|8383.8|8394.6|8391|8382.3|8378.8|706
1673529300000|2023-01-12 13:15:00|8387.3|8383.5|8391.1|8387.3|8398.6|8395|8381.8|8378|937
1673529600000|2023-01-12 13:20:00|8391.6|8387.8|8374.5|8370.7|8391.6|8388.5|8367.8|8364.2|1095
1673529900000|2023-01-12 13:25:00|8374.3|8370.5|8394.3|8386.5|8398|8393.5|8372.3|8368.7|1320
1673530200000|2023-01-12 13:30:00|8393.8|8386|8439.6|8435.8|8439.9|8437.1|8333.5|8330.5|8183
1673530500000|2023-01-12 13:35:00|8438.8|8436|8392|8388.2|8445.6|8442.5|8383.6|8379.8|3100
1673530800000|2023-01-12 13:40:00|8391.8|8388|8385.3|8381.5|8403.6|8400|8375.5|8371.7|2069
1673531100000|2023-01-12 13:45:00|8385.5|8381.7|8425|8421.2|8432.6|8429.2|8385|8381.2|1776
1673531400000|2023-01-12 13:50:00|8424.8|8421|8425.3|8421.5|8435.8|8432|8419.8|8416|1207
1673531700000|2023-01-12 13:55:00|8425.5|8421.7|8446.8|8443|8452|8449.2|8425|8421.7|2137
1673532000000|2023-01-12 14:00:00|8446.5|8442.7|8405.5|8401.7|8446.5|8442.7|8401.8|8399|2707
1673532300000|2023-01-12 14:05:00|8405.3|8401.5|8423.5|8419.7|8425.5|8421.7|8404|8400.7|1278
1673532600000|2023-01-12 14:10:00|8423.3|8420.5|8416.3|8412.5|8444|8440.5|8412|8409.2|1278
1673532900000|2023-01-12 14:15:00|8416|8413.2|8425.3|8422.5|8434.6|8431|8408.3|8405.2|1050
1673533200000|2023-01-12 14:20:00|8425.5|8421.7|8427.5|8423.7|8432.3|8429.2|8412.3|8408.5|808
1673533500000|2023-01-12 14:25:00|8427.3|8423.5|8429.3|8426.5|8437.5|8434.7|8420.5|8416.7|954
1673533800000|2023-01-12 14:30:00|8430.6|8426.8|8426.8|8424|8442.6|8439|8426.8|8423.8|1363
1673534100000|2023-01-12 14:35:00|8427.6|8423.8|8420.1|8416.3|8431.8|8428.8|8415.5|8412.3|1192
1673534400000|2023-01-12 14:40:00|8419.3|8416.5|8377.2|8374.4|8426.1|8422.8|8374.8|8371.2|2233
1673534700000|2023-01-12 14:45:00|8376.5|8373.4|8387.7|8384.9|8401.2|8398.4|8373.2|8370.2|1977
1673535000000|2023-01-12 14:50:00|8388.5|8384.7|8371|8367.2|8398.7|8395.9|8365.5|8362.7|1885
1673535300000|2023-01-12 14:55:00|8370|8365.9|8365|8361.2|8381.5|8377.9|8363|8359.9|2503
1673535600000|2023-01-12 15:00:00|8365.2|8362.2|8363.5|8359.7|8378.2|8374.9|8355.5|8352.7|1644
1673535900000|2023-01-12 15:05:00|8363.7|8359.9|8359|8356.2|8371|8367.9|8348.7|8345.9|1800
1673536200000|2023-01-12 15:10:00|8360|8356.9|8374.2|8370.4|8392.5|8388.9|8359|8356.2|1883
1673536500000|2023-01-12 15:15:00|8374.5|8370.7|8388|8384.2|8393.5|8390.5|8372|8369.2|828
1673536800000|2023-01-12 15:20:00|8387.8|8385|8383.8|8381|8398.8|8395.2|8376.8|8373.7|1313
1673537100000|2023-01-12 15:25:00|8384.5|8380.7|8390.5|8387.7|8392.3|8389.2|8370.5|8367.2|1206
1673537400000|2023-01-12 15:30:00|8391.5|8387.5|8407.3|8404.5|8408|8405.2|8378.3|8374.7|1926
1673537700000|2023-01-12 15:35:00|8407|8404.2|8391.8|8388|8408|8404.5|8379|8376.2|1178
1673538000000|2023-01-12 15:40:00|8391.5|8387.7|8388|8384.2|8403.8|8400.2|8386.5|8382.7|1041
1673538300000|2023-01-12 15:45:00|8387.3|8384.5|8405.5|8401.7|8406.8|8403.7|8386.8|8383.2|1168
1673538600000|2023-01-12 15:50:00|8404.3|8400.5|8403.5|8399.7|8412.5|8409.3|8399.3|8395.5|1321
1673538900000|2023-01-12 15:55:00|8402.8|8400|8402.1|8399.3|8415.8|8412.8|8394.6|8391|938
1673539200000|2023-01-12 16:00:00|8402.3|8399.5|8414.6|8410.8|8417.3|8413.8|8391.6|8388.3|2736
1673539500000|2023-01-12 16:05:00|8414.3|8410.5|8425.8|8422|8436.6|8433.5|8413.1|8409.8|2640
1673539800000|2023-01-12 16:10:00|8426.3|8422.5|8434.1|8431.3|8439.3|8436.5|8418.8|8415.8|1712
1673540100000|2023-01-12 16:15:00|8434.3|8431.5|8427.1|8423.3|8439.1|8436.3|8409.3|8406.5|2858
1673540400000|2023-01-12 16:20:00|8425.8|8422|8452.1|8448.3|8453.8|8450.8|8423.1|8420|2191
1673540700000|2023-01-12 16:25:00|8451.4|8448.6|8430.1|8427.3|8456.4|8453.3|8426.3|8422.8|6155
1673541000000|2023-01-12 16:30:00|8429.8|8427|8428.8|8425|8440.1|8437|8414.3|8410.5|2521
1673541300000|2023-01-12 16:35:00|8429.1|8425.3|8431.4|8428.6|8435.1|8432|8420.1|8417|919
1673541600000|2023-01-12 16:40:00|8431.8|8429|8450.6|8446.8|8454.9|8451.8|8430.8|8427.8|1276
1673541900000|2023-01-12 16:45:00|8450.4|8447.6|8444.6|8440.8|8468.6|8465.6|8443.9|8440.8|2686
1673542200000|2023-01-12 16:50:00|8445.1|8441.3|8429.6|8425.8|8451.9|8448.1|8420.9|8417.3|1735
1673542500000|2023-01-12 16:55:00|8428.9|8426.1|8435.1|8432.3|8440.9|8437.8|8426.9|8423.8|939
1673542800000|2023-01-12 17:00:00|8434.9|8432.1|8451.9|8448.1|8452.6|8449.3|8434.4|8430.8|895
1673543100000|2023-01-12 17:05:00|8452.4|8448.6|8418.6|8414.8|8452.6|8449.6|8417.9|8414.8|1120
1673543400000|2023-01-12 17:10:00|8418.9|8415.1|8421.6|8417.8|8425.7|8422.6|8404.6|8401.6|947
1673543700000|2023-01-12 17:15:00|8422.1|8418.3|8420.9|8418.1|8431.1|8428.3|8414.4|8411.3|816
1673544000000|2023-01-12 17:20:00|8421.6|8417.8|8420.1|8417.3|8427.9|8424.8|8419.6|8416.8|452
1673544300000|2023-01-12 17:25:00|8420.9|8417.1|8431.6|8427.8|8433.6|8430.1|8420.3|8417.1|649
1673544600000|2023-01-12 17:30:00|8431.4|8428.6|8428.9|8426.1|8433.6|8430.1|8421.9|8418.1|739
1673544900000|2023-01-12 17:35:00|8429.6|8425.8|8434.2|8430.4|8439.4|8435.8|8424.6|8420.8|452
1673545200000|2023-01-12 17:40:00|8433.4|8430.6|8445.4|8442.6|8449.4|8446.6|8431.4|8428.4|720
1673545500000|2023-01-12 17:45:00|8446.4|8443.6|8449.4|8446.6|8452.4|8449.1|8443.4|8440.4|879
1673545800000|2023-01-12 17:50:00|8449.2|8445.6|8431.9|8429.1|8449.6|8446.6|8430.9|8427.3|804
1673546100000|2023-01-12 17:55:00|8432.9|8430.1|8441.9|8438.1|8443.6|8440.8|8431.4|8427.8|751
1673546400000|2023-01-12 18:00:00|8441.6|8437.8|8449.2|8445.4|8453.6|8449.8|8438.4|8435.1|483
1673546700000|2023-01-12 18:05:00|8448.4|8445.6|8445.6|8441.8|8450.6|8447.6|8440.2|8437.4|380
1673547000000|2023-01-12 18:10:00|8444.6|8440.8|8435.1|8431.3|8445.6|8442.6|8429.9|8426.3|756
1673547300000|2023-01-12 18:15:00|8434.4|8431.6|8423.1|8419.3|8440.1|8436.6|8419.1|8415.6|578
1673547600000|2023-01-12 18:20:00|8423.4|8419.6|8418.9|8416.1|8427.1|8423.6|8417.1|8414.1|871
1673547900000|2023-01-12 18:25:00|8419.6|8415.8|8394.6|8391.8|8420.9|8418.1|8381.8|8378.8|3629
1673548200000|2023-01-12 18:30:00|8394.8|8392|8428.1|8424.3|8428.6|8425.6|8392.8|8390|1915
1673548500000|2023-01-12 18:35:00|8427.6|8423.8|8453.1|8449.3|8453.6|8450.1|8426.6|8423.6|1360
1673548800000|2023-01-12 18:40:00|8452.9|8450.1|8452.4|8449.6|8460.9|8457.1|8445.9|8442.8|1393
1673549100000|2023-01-12 18:45:00|8451.4|8448.6|8456.4|8452.6|8459.6|8456.3|8444.4|8440.8|1039
1673549400000|2023-01-12 18:50:00|8455.6|8452.8|8456.4|8453.6|8461.8|8458.8|8454.4|8450.8|992
1673549700000|2023-01-12 18:55:00|8456.6|8452.8|8458.6|8455.8|8461.1|8457.8|8450.6|8447.3|1152
1673550000000|2023-01-12 19:00:00|8459.1|8455.3|8448.1|8444.3|8461.1|8457.6|8440.8|8438|1486
1673550300000|2023-01-12 19:05:00|8447.6|8443.8|8427.4|8423.6|8448.1|8444.3|8419.8|8416.8|2432
1673550600000|2023-01-12 19:10:00|8427.6|8423.8|8430.8|8427|8433.6|8430|8420.8|8417.8|1066
1673550900000|2023-01-12 19:15:00|8430.6|8426.8|8427.8|8425|8436.8|8433.8|8420.3|8417.3|2523
1673551200000|2023-01-12 19:20:00|8428.1|8424.3|8426.9|8423.1|8442.1|8438.3|8418.4|8414.6|2482
1673551500000|2023-01-12 19:25:00|8427.1|8423.3|8408.6|8404.8|8430.4|8427.3|8405.6|8401.8|12278
1673551800000|2023-01-12 19:30:00|8407.8|8405|8412.9|8410.1|8421.6|8418.8|8403.3|8400.5|1926
1673552100000|2023-01-12 19:35:00|8413.9|8410.3|8401.6|8398.8|8414.1|8410.6|8400.6|8397.5|949
1673552400000|2023-01-12 19:40:00|8402.3|8398.5|8402.1|8398.3|8405.3|8401.8|8397.3|8394.3|402
1673552700000|2023-01-12 19:45:00|8402.3|8398.5|8416.9|8413.1|8416.9|8413.8|8401.9|8398.3|990
1673553000000|2023-01-12 19:50:00|8416.6|8412.8|8412.6|8408.8|8417.1|8413.8|8411.9|8408.3|242
1673553300000|2023-01-12 19:55:00|8412.9|8409.1|8410.1|8406.3|8413.9|8410.3|8405.6|8402.1|106
1673553600000|2023-01-12 20:00:00|8409.9|8406.1|8400.9|8398.1|8410.6|8407.8|8400.9|8397.8|221
1673553900000|2023-01-12 20:05:00|8401.6|8397.8|8387.9|8385.1|8402.4|8399.1|8387.9|8384.3|259
1673554200000|2023-01-12 20:10:00|8388.9|8386.1|8396.9|8394.1|8397.6|8394.1|8388.9|8385.8|162
1673554500000|2023-01-12 20:15:00|8396.1|8393.1|8393.6|8389.8|8401.3|8398.3|8391.8|8389|238
1673554800000|2023-01-12 20:20:00|8393.3|8390.5|8391.4|8388.6|8394.6|8391.5|8389.3|8385.8|213
1673555100000|2023-01-12 20:25:00|8392.6|8388.8|8390.4|8386.6|8393.6|8390.6|8390.4|8386.6|213
1673555400000|2023-01-12 20:30:00|8390.6|8386.8|8397.1|8393.3|8397.6|8394.1|8386.4|8383.6|270
1673555700000|2023-01-12 20:35:00|8396.9|8393.1|8396.6|8392.8|8396.9|8393.6|8391.9|8388.3|114
1673556000000|2023-01-12 20:40:00|8395.9|8393.1|8385.6|8381.8|8398.6|8395.8|8382.6|8378.8|228
1673556300000|2023-01-12 20:45:00|8384.9|8382.1|8382.9|8380.1|8385.6|8382.1|8380.9|8377.3|171
1673556600000|2023-01-12 20:50:00|8384.1|8380.3|8390.9|8387.1|8394.9|8391.1|8383.9|8380.3|137
1673556900000|2023-01-12 20:55:00|8391.6|8387.8|8395.6|8391.8|8397.6|8394.3|8390.9|8387.8|132
1673557200000|2023-01-12 21:00:00|8395.4|8392.6|8391.4|8388.6|8397.2|8393.6|8391.4|8388.6|311
1673557500000|2023-01-12 21:05:00|8391.2|8388.4|8392.4|8388.6|8395.2|8391.6|8390.9|8387.1|103
1673557800000|2023-01-12 21:10:00|8392.2|8389.4|8400.2|8396.4|8401.2|8397.6|8392.2|8388.8|140
1673558100000|2023-01-12 21:15:00|8400.4|8397.4|8398.2|8395.4|8400.4|8397.4|8397.2|8393.4|37
1673558400000|2023-01-12 21:20:00|8398.4|8395.6|8399.2|8395.4|8401.4|8398.6|8395.4|8391.6|119
1673558700000|2023-01-12 21:25:00|8399.4|8395.6|8397.4|8393.6|8401.4|8397.6|8396.2|8392.6|44
1673559000000|2023-01-12 21:30:00|8397.6|8394.6|8397.4|8393.6|8398.2|8394.6|8395.4|8392.4|57
1673559300000|2023-01-12 21:35:00|8396.7|8393.9|8398.2|8394.4|8398.4|8395.4|8395.2|8391.4|78
1673559600000|2023-01-12 21:40:00|8398.9|8395.1|8398.4|8395.6|8399.7|8396.6|8397.2|8393.4|16
1673559900000|2023-01-12 21:45:00|8398.7|8394.9|8395.7|8391.9|8399.4|8395.6|8394.4|8390.9|18
1673560200000|2023-01-12 21:50:00|8395.4|8391.6|8394.7|8390.9|8396.4|8392.9|8393.4|8389.6|79
1673560500000|2023-01-12 21:55:00|8394.4|8390.6|8392.9|8389.1|8396.2|8392.6|8392.7|8388.9|60
1673560800000|2023-01-12 22:00:00|8392.4|8388.6|8393.2|8389.4|8393.2|8389.6|8391.4|8387.9|21
1673561100000|2023-01-12 22:05:00|8393.4|8390.4|8393.4|8390.6|8393.4|8390.6|8393.4|8390.4|0
1673561400000|2023-01-12 22:10:00||8389.6||8389.6||8389.6||8389.6|6
1673561700000|2023-01-12 22:15:00|8392.4|8388.6|8391.4|8388.6|8392.4|8388.6|8391.4|8388.6|15
1673562000000|2023-01-12 22:20:00|8390.9|8388.1|8384.4|8380.6|8390.9|8388.1|8384.4|8380.4|14
1673562600000|2023-01-12 22:30:00|8385.9|8378.1|8389.7|8381.9|8392.7|8384.9|8385.9|8378.1|0
1673563200000|2023-01-12 22:40:00|8389.9|8382.1|8389.9|8382.1|8389.9|8382.1|8389.9|8382.1|1
1673563500000|2023-01-12 22:45:00|8388.4|8384.6|8400.9|8393.1|8401.4|8393.6|8388.4|8384.6|1
1673563800000|2023-01-12 22:50:00|8396.9|8390.4|8387.7|8383.9|8396.9|8390.4|8384.2|8380.4|3
1673564100000|2023-01-12 22:55:00|8389.2|8384.9|8395.7|8387.9|8395.7|8387.9|8388.4|8382.9|9
1673571600000|2023-01-13 01:00:00|8398.5|8395.7|8397.7|8393.9|8412|8408.2|8391.2|8387.4|456
1673571900000|2023-01-13 01:05:00|8398.7|8394.9|8404.2|8400.4|8407.5|8403.4|8388.5|8385.7|96
1673572200000|2023-01-13 01:10:00|8404.7|8400.9|8389.2|8385.4|8404.7|8400.9|8386.7|8382.9|196
1673572500000|2023-01-13 01:15:00|8390.7|8386.9|8393|8389.2|8395.9|8392.1|8382.2|8378.4|98
1673572800000|2023-01-13 01:20:00|8392.7|8388.9|8394.5|8390.7|8403.5|8399.7|8390|8386.2|52
1673573100000|2023-01-13 01:25:00|8394.7|8390.9|8401.7|8397.9|8401.7|8397.9|8389.7|8384.2|138
1673573400000|2023-01-13 01:30:00|8401.4|8397.6|8392.7|8388.9|8407.7|8403.9|8391.5|8387.9|23
1673573700000|2023-01-13 01:35:00|8392.5|8388.7|8390.5|8386.7|8392.7|8388.9|8382.7|8379.4|124
1673574000000|2023-01-13 01:40:00|8390.2|8386.4|8389.5|8385.7|8400|8397.2|8388.2|8384.7|224
1673574300000|2023-01-13 01:45:00|8389.2|8385.4|8385|8381.2|8391.5|8387.7|8384.2|8380.2|163
1673574600000|2023-01-13 01:50:00|8385.2|8381.4|8386|8382.2|8390|8386.9|8383.5|8380.7|114
1673574900000|2023-01-13 01:55:00|8386.2|8382.4|8382|8378.2|8386.2|8382.7|8380.5|8377.4|62
1673575200000|2023-01-13 02:00:00|8381.7|8377.9|8372.7|8368.9|8382|8378.7|8371|8367.2|137
1673575500000|2023-01-13 02:05:00|8373|8369.2|8363|8359.2|8374|8370.2|8359|8356.2|324
1673575800000|2023-01-13 02:10:00|8363.2|8359.4|8373.7|8369.9|8373.7|8369.9|8363|8359.2|42
1673576100000|2023-01-13 02:15:00|8372.7|8368.9|8366.7|8362.9|8373.7|8370.4|8365.5|8361.7|192
1673576400000|2023-01-13 02:20:00|8366.5|8362.7|8362.5|8358.7|8368.5|8364.7|8362.5|8358.7|36
1673576700000|2023-01-13 02:25:00|8362.2|8358.4|8367.5|8363.7|8368.7|8364.9|8361.5|8357.7|44
1673577000000|2023-01-13 02:30:00|8367.2|8363.4|8380|8376.2|8382|8378.4|8364.5|8360.7|94
1673577300000|2023-01-13 02:35:00|8379.2|8376.4|8382.5|8378.7|8382.7|8379.9|8374.5|8370.7|68
1673577600000|2023-01-13 02:40:00|8383|8379.2|8381.5|8377.7|8383|8379.2|8378.7|8375.4|40
1673577900000|2023-01-13 02:45:00|8383.2|8375.4|8374.7|8370.9|8386.2|8382.4|8371.2|8368.4|158
1673578200000|2023-01-13 02:50:00|8376|8372.2|8376.2|8372.4|8386.7|8382.9|8373|8369.2|275
1673578500000|2023-01-13 02:55:00|8375.7|8371.9|8370.7|8366.9|8376.7|8372.9|8369.7|8366.2|36
1673578800000|2023-01-13 03:00:00|8371|8367.2|8362|8359.2|8374.2|8371.2|8360|8357.2|56
1673579100000|2023-01-13 03:05:00|8362.7|8358.9|8367.7|8363.9|8369.7|8366.2|8362.7|8358.9|38
1673579400000|2023-01-13 03:10:00|8368|8364.2|8376.7|8372.9|8377.8|8374.2|8367.5|8363.7|61
1673579700000|2023-01-13 03:15:00|8377|8373.2|8375.5|8371.7|8377|8373.4|8372.7|8369.9|52
1673580000000|2023-01-13 03:20:00|8375.2|8371.4|8379.2|8375.4|8381.2|8377.4|8373.5|8370.2|174
1673580300000|2023-01-13 03:25:00|8379.8|8376|8387.7|8383.9|8391.2|8387.4|8379.5|8375.7|105
1673580600000|2023-01-13 03:30:00|8387.3|8383.5|8382|8378.2|8389.3|8385.5|8381.2|8377.7|25
1673580900000|2023-01-13 03:35:00|8382.5|8378.7|8381.7|8377.9|8383|8379.2|8381|8377.2|3
1673581200000|2023-01-13 03:40:00|8381.5|8377.7|8384.2|8380.4|8388.2|8384.9|8380.8|8377.2|21
1673581500000|2023-01-13 03:45:00|8383.2|8380.9|8381.8|8378|8385|8381.2|8380.7|8377.2|20
1673581800000|2023-01-13 03:50:00|8382|8378.2|8383|8379.2|8383.3|8379.5|8381|8377.2|8
1673582100000|2023-01-13 03:55:00|8382.8|8379|8381.5|8377.7|8382.8|8379.2|8378|8375|28
1673582400000|2023-01-13 04:00:00|8381.8|8378|8383.8|8380|8385|8381.5|8381|8378|19
1673582700000|2023-01-13 04:05:00|8383|8380.2|8381.5|8377.7|8383.3|8380.2|8381.5|8377.7|10
1673583000000|2023-01-13 04:10:00|8381.8|8378|8380|8376.2|8382.8|8379.2|8379|8375.2|8
1673583300000|2023-01-13 04:15:00|8380.3|8376.5|8381.5|8377.7|8382.5|8378.7|8380.3|8376.5|12
1673583600000|2023-01-13 04:20:00|8381.8|8378|8385.3|8381.5|8385.5|8381.7|8381.8|8378|10
1673583900000|2023-01-13 04:25:00|8385|8381.2|8383.3|8379.5|8385|8381.5|8382.8|8379.2|21
1673584200000|2023-01-13 04:30:00|8383|8379.2|8380.8|8377|8383.8|8380|8380.8|8377|7
1673584500000|2023-01-13 04:35:00|8380.3|8378|8378.5|8374.7|8381|8378|8377.8|8374.2|8
1673584800000|2023-01-13 04:40:00|8378.3|8374.5|8377|8373.2|8378.5|8374.7|8375.3|8372.5|20
1673585100000|2023-01-13 04:45:00|8376.8|8374.2|8378.3|8374.5|8379|8375.2|8376.5|8372.7|12
1673585400000|2023-01-13 04:50:00|8378.5|8374.7|8377|8373.2|8378.8|8375|8376.3|8372.5|17
1673585700000|2023-01-13 04:55:00|8376.8|8373|8378.5|8374.7|8380|8376.2|8376|8372.5|29
1673586000000|2023-01-13 05:00:00|8378.3|8374.5|8377.3|8373.5|8379.3|8375.5|8375.3|8372.2|12
1673586300000|2023-01-13 05:05:00|8377|8374.2|8373|8369.2|8377.8|8374.2|8372.3|8368.5|70
1673586600000|2023-01-13 05:10:00|8373.3|8369.5|8371.8|8368|8373.5|8369.7|8370.5|8366.7|27
1673586900000|2023-01-13 05:15:00|8372|8368.2|8372.8|8369|8373.3|8369.5|8369|8365.2|40
1673587200000|2023-01-13 05:20:00|8372.5|8368.7|8370.8|8367|8373.8|8370.2|8370.8|8367|10
1673587500000|2023-01-13 05:25:00|8371|8368.2|8369.3|8365.5|8372|8368.2|8368|8364.2|18
1673587800000|2023-01-13 05:30:00|8369.8|8366|8374|8371.2|8374.3|8371.2|8365|8361.2|83
1673588100000|2023-01-13 05:35:00|8374.8|8371|8374|8370.2|8378|8374.2|8373|8370|54
1673588400000|2023-01-13 05:40:00|8374.3|8370.5|8384.8|8381|8386.3|8382.5|8373.8|8370.5|134
1673588700000|2023-01-13 05:45:00|8385|8381.2|8384.3|8380.5|8391|8387.2|8380.5|8376.7|250
1673589000000|2023-01-13 05:50:00|8384|8380.2|8386.3|8382.5|8387.5|8383.8|8380.3|8377.5|130
1673589300000|2023-01-13 05:55:00|8386|8382.2|8379.5|8375.7|8387|8383.5|8379.3|8375.5|26
1673589600000|2023-01-13 06:00:00|8380|8376.2|8382.5|8378.7|8382.8|8379|8375|8371.2|70
1673589900000|2023-01-13 06:05:00|8383|8379.2|8384|8380.2|8385.3|8381.5|8379|8375.5|54
1673590200000|2023-01-13 06:10:00|8383.8|8380|8374.3|8370.5|8383.8|8380|8370.5|8367|194
1673590500000|2023-01-13 06:15:00|8374|8370.2|8378|8374.2|8381|8377.2|8371.5|8368|264
1673590800000|2023-01-13 06:20:00|8377.8|8374|8374.3|8370.5|8378.8|8375|8371|8367.2|196
1673591100000|2023-01-13 06:25:00|8374|8371.2|8369.3|8365.5|8374|8371.2|8367.8|8364.2|141
1673591400000|2023-01-13 06:30:00|8369.5|8365.7|8368.3|8364.5|8374.5|8370.7|8363.5|8360|305
1673591700000|2023-01-13 06:35:00|8368.5|8364.7|8381.3|8378.5|8381.6|8378.5|8367.5|8363.7|130
1673592000000|2023-01-13 06:40:00|8381.6|8377.8|8376.1|8372.3|8381.8|8378.5|8372.8|8369|77
1673592300000|2023-01-13 06:45:00|8376.3|8372.5|8377.6|8373.8|8381.8|8378|8372.6|8369.8|135
1673592600000|2023-01-13 06:50:00|8377.3|8373.5|8392.1|8388.3|8392.3|8388.8|8373.3|8369.5|330
1673592900000|2023-01-13 06:55:00|8391.3|8388.5|8393.8|8390|8396.1|8392.3|8390.8|8387|483
1673593200000|2023-01-13 07:00:00|8393.6|8389.8|8387.3|8383.5|8393.8|8390.8|8381.6|8378.8|464
1673593500000|2023-01-13 07:05:00|8386.8|8383|8396.8|8393|8398.3|8394.8|8386.6|8382.8|170
1673593800000|2023-01-13 07:10:00|8396.1|8392.3|8392.8|8389|8396.8|8393.8|8389.3|8385.8|294
1673594100000|2023-01-13 07:15:00|8392.6|8388.8|8389.8|8386|8395.6|8391.8|8389.6|8386|132
1673594400000|2023-01-13 07:20:00|8390.3|8386.5|8393.6|8389.8|8394.8|8391.8|8389.1|8386|300
1673594700000|2023-01-13 07:25:00|8393.1|8390.8|8399.8|8396|8401.3|8398.5|8392.1|8388.8|564
1673595000000|2023-01-13 07:30:00|8399.6|8395.8|8407.3|8404.5|8408.3|8405|8398.6|8395|516
1673595300000|2023-01-13 07:35:00|8407.6|8403.5|8408.8|8406|8412.1|8408.8|8407.3|8403.5|573
1673595600000|2023-01-13 07:40:00|8409.8|8406.8|8408.6|8405.8|8410.8|8407|8407.6|8403.8|314
1673595900000|2023-01-13 07:45:00|8408.8|8405|8418.3|8414.5|8424.3|8421.5|8408.6|8405|439
1673596200000|2023-01-13 07:50:00|8418.1|8415.3|8423.1|8419.3|8428.6|8425.3|8418.1|8415.3|477
1673596500000|2023-01-13 07:55:00|8422.3|8419.5|8432.1|8429.3|8435.3|8432|8421.3|8418.3|466
1673596800000|2023-01-13 08:00:00|8432.6|8429.8|8412.3|8408.5|8437.3|8434.3|8408.3|8405.3|1322
1673597100000|2023-01-13 08:05:00|8411.6|8408.8|8418.6|8414.8|8424.3|8421.5|8404.6|8401.8|742
1673597400000|2023-01-13 08:10:00|8417.6|8415.3|8413.1|8410.3|8426.1|8423.3|8411.1|8408|674
1673597700000|2023-01-13 08:15:00|8413.3|8410.5|8402.6|8399.8|8418.1|8415.3|8397.1|8393.5|1227
1673598000000|2023-01-13 08:20:00|8403.3|8399.5|8405.3|8401.5|8413.8|8410|8395.3|8392.5|1101
1673598300000|2023-01-13 08:25:00|8406.1|8402.3|8413.1|8410.3|8415.1|8412.1|8398.1|8394.8|4182
1673598600000|2023-01-13 08:30:00|8412.6|8409.8|8429.6|8425.8|8433.6|8430.8|8410.3|8407.5|2091
1673598900000|2023-01-13 08:35:00|8429.4|8426.6|8441.4|8438.6|8443.1|8439.3|8427.4|8424.1|1257
1673599200000|2023-01-13 08:40:00|8442.4|8439.3|8440.6|8436.8|8444.9|8441.6|8433.1|8430.3|1263
1673599500000|2023-01-13 08:45:00|8440.4|8436.6|8441.1|8438.3|8452.9|8449.6|8440.1|8436.6|583
1673599800000|2023-01-13 08:50:00|8441.4|8437.6|8441.6|8438.8|8445.9|8442.3|8439.4|8436.1|331
1673600100000|2023-01-13 08:55:00|8441.1|8438.3|8440.4|8436.6|8443.9|8440.8|8432.9|8429.8|531
1673600400000|2023-01-13 09:00:00|8439.6|8436.8|8439.4|8435.6|8445.9|8443.1|8425.4|8421.8|907
1673600700000|2023-01-13 09:05:00|8439.9|8436.1|8442.6|8439.8|8445.6|8442.6|8437.6|8434.1|851
1673601000000|2023-01-13 09:10:00|8444.4|8440.6|8435.6|8432.8|8447.9|8445.1|8435.6|8432.6|874
1673601300000|2023-01-13 09:15:00|8435.1|8432.3|8434.9|8431.1|8440.1|8436.6|8427.1|8423.6|594
1673601600000|2023-01-13 09:20:00|8435.1|8431.3|8432.4|8428.6|8438.4|8435.3|8423.1|8419.8|424
1673601900000|2023-01-13 09:25:00|8432.1|8429.3|8431.9|8428.1|8437.4|8434.3|8429.4|8425.6|290
1673602200000|2023-01-13 09:30:00|8432.9|8429.1|8430.1|8427.3|8434.6|8431.8|8423.6|8420.6|476
1673602500000|2023-01-13 09:35:00|8430.4|8427.6|8429.4|8426.6|8433.1|8429.3|8425.4|8422.3|580
1673602800000|2023-01-13 09:40:00|8428.6|8425.8|8442.4|8438.6|8442.4|8439.3|8427.6|8424.1|467
1673603100000|2023-01-13 09:45:00|8441.9|8438.1|8444.6|8441.8|8446.4|8442.8|8439.4|8435.6|612
1673603400000|2023-01-13 09:50:00|8445.6|8440.8|8444.9|8442.1|8446.4|8443.6|8442.4|8438.8|430
1673603700000|2023-01-13 09:55:00|8444.6|8441.8|8443.4|8439.6|8447.1|8444.1|8439.6|8436.8|388
1673604000000|2023-01-13 10:00:00|8443.6|8439.8|8451.9|8448.1|8451.9|8449.1|8438.4|8435.3|514
1673604300000|2023-01-13 10:05:00|8451.1|8448.3|8454.9|8451.1|8457.4|8454.3|8450.1|8447.1|455
1673604600000|2023-01-13 10:10:00|8455.1|8451.3|8451.4|8447.6|8456.9|8454.1|8445.1|8442.1|908
1673604900000|2023-01-13 10:15:00|8450.4|8447.3|8462.1|8459.3|8466.6|8463.3|8449.9|8446.1|779
1673605200000|2023-01-13 10:20:00|8463.4|8459.6|8464.6|8461.8|8474.4|8471.1|8461.6|8458.8|1295
1673605500000|2023-01-13 10:25:00|8465.4|8461.6|8469.1|8466.3|8470.1|8466.6|8459.4|8456.6|674
1673605800000|2023-01-13 10:30:00|8469.4|8465.6|8489.4|8485.6|8489.4|8485.8|8468.1|8464.6|1871
1673606100000|2023-01-13 10:35:00|8489.1|8486.3|8488.1|8485.3|8492.1|8489.1|8485.1|8482.3|1272
1673606400000|2023-01-13 10:40:00|8488.4|8485.6|8490.1|8486.3|8491.1|8488.1|8487.6|8484.3|820
1673606700000|2023-01-13 10:45:00|8491.9|8487.3|8493.1|8490.3|8498.9|8495.3|8491.9|8487.3|911
1673607000000|2023-01-13 10:50:00|8493.4|8489.6|8490.1|8487.3|8499.6|8496.1|8489.1|8486.1|720
1673607300000|2023-01-13 10:55:00|8489.6|8486.8|8490.6|8486.8|8494.4|8491.3|8481.1|8477.3|888
1673607600000|2023-01-13 11:00:00|8490.9|8487.1|8495.4|8491.6|8497.6|8493.8|8485.6|8482.1|408
1673607900000|2023-01-13 11:05:00|8494.6|8491.8|8493.6|8489.8|8496.9|8493.1|8487.6|8484.6|203
1673608200000|2023-01-13 11:10:00|8494.4|8490.6|8475.1|8472.3|8494.6|8491.1|8473.9|8468.3|1662
1673608500000|2023-01-13 11:15:00|8475.9|8472.1|8482.1|8479.3|8482.9|8480.1|8474.1|8470.3|212
1673608800000|2023-01-13 11:20:00|8482.9|8479.1|8487.1|8483.3|8490.6|8487.8|8478.9|8475.6|885
1673609100000|2023-01-13 11:25:00|8487.9|8484.3|8488.4|8484.6|8493.4|8490.3|8485.1|8481.3|153
1673609400000|2023-01-13 11:30:00|8488.1|8484.3|8479.4|8475.6|8488.9|8485.3|8476.6|8472.8|291
1673609700000|2023-01-13 11:35:00|8479.6|8475.8|8472.6|8469.8|8485.9|8482.8|8470.6|8467.1|1067
1673610000000|2023-01-13 11:40:00|8473.4|8469.6|8464.9|8462.1|8475.2|8471.4|8459.7|8456.6|1077
1673610300000|2023-01-13 11:45:00|8465.2|8462.4|8468.2|8465.4|8471.4|8468.4|8464.9|8461.4|305
1673610600000|2023-01-13 11:50:00|8468.4|8464.6|8465.4|8461.6|8469.2|8465.4|8457.2|8453.6|616
1673610900000|2023-01-13 11:55:00|8466.4|8462.6|8467.4|8463.6|8468.2|8465.4|8461.2|8457.6|502
1673611200000|2023-01-13 12:00:00|8467.2|8463.4|8477.4|8473.6|8478.9|8475.4|8467.2|8463.4|317
1673611500000|2023-01-13 12:05:00|8477.2|8473.4|8463.7|8460.9|8478.9|8476.1|8459.7|8456.6|547
1673611800000|2023-01-13 12:10:00|8463.4|8459.6|8462.4|8458.6|8464.4|8460.9|8456.4|8452.9|361
1673612100000|2023-01-13 12:15:00|8461.7|8458.9|8448.2|8445.4|8463.9|8460.9|8447.2|8444.4|802
1673612400000|2023-01-13 12:20:00|8448.4|8444.6|8442.9|8439.1|8451.2|8448.4|8442.2|8438.6|427
1673612700000|2023-01-13 12:25:00|8443.2|8439.4|8443.4|8439.6|8452.2|8449.4|8440.9|8437.4|569
1673613000000|2023-01-13 12:30:00|8443.2|8440.4|8449.9|8447.1|8454.9|8451.4|8441.4|8438.6|317
1673613300000|2023-01-13 12:35:00|8449.2|8446.4|8439.9|8436.1|8449.2|8446.4|8438.7|8435.1|387
1673613600000|2023-01-13 12:40:00|8439.7|8435.9|8427.9|8424.1|8439.9|8436.9|8420.9|8418.1|536
1673613900000|2023-01-13 12:45:00|8427.2|8424.4|8437.7|8434.9|8437.9|8435.1|8427.2|8424.1|472
1673614200000|2023-01-13 12:50:00|8437.9|8435.1|8430.7|8427.9|8437.9|8435.1|8430.7|8427.6|257
1673614500000|2023-01-13 12:55:00|8430.9|8428.1|8432.9|8429.1|8433.4|8430.4|8421.4|8418.4|1725
1673614800000|2023-01-13 13:00:00|8433.2|8430.4|8414.7|8411.9|8434.9|8431.4|8400.4|8397.4|2095
1673615100000|2023-01-13 13:05:00|8414.9|8411.1|8413.4|8409.6|8419.4|8415.9|8410.9|8407.9|698
1673615400000|2023-01-13 13:10:00|8413.2|8410.4|8419.4|8415.6|8428.7|8425.6|8410.9|8407.9|1174
1673615700000|2023-01-13 13:15:00|8418.4|8414.6|8430.7|8427.9|8433.9|8430.6|8417.2|8413.6|301
1673616000000|2023-01-13 13:20:00|8430.9|8428.1|8420.4|8416.6|8432.7|8429.9|8418.2|8415.1|1484
1673616300000|2023-01-13 13:25:00|8420.2|8417.4|8421.4|8417.6|8430.2|8426.4|8414.4|8411.6|580
1673616600000|2023-01-13 13:30:00|8421.2|8417.4|8419.4|8415.6|8421.9|8419.1|8413.9|8410.6|845
1673616900000|2023-01-13 13:35:00|8419.7|8415.9|8424.4|8421.6|8427.4|8423.9|8414.9|8412.1|417
1673617200000|2023-01-13 13:40:00|8424.7|8421.9|8425.7|8421.9|8429.4|8425.9|8415.7|8412.6|422
1673617500000|2023-01-13 13:45:00|8423.4|8419.6|8415.7|8412.9|8428.9|8425.4|8412.4|8409.6|631
1673617800000|2023-01-13 13:50:00|8416.4|8413.6|8438.4|8434.6|8445.7|8442.9|8415.7|8412.6|899
1673618100000|2023-01-13 13:55:00|8437.7|8434.9|8443.9|8441.1|8445.9|8443.1|8436.7|8433.6|1071
1673618400000|2023-01-13 14:00:00|8443.7|8440.9|8437.9|8434.1|8445.9|8442.9|8426.9|8423.1|1658
1673618700000|2023-01-13 14:05:00|8437.2|8434.4|8439.7|8435.9|8443.4|8439.9|8429.5|8425.9|695
1673619000000|2023-01-13 14:10:00|8439.4|8435.6|8434.7|8431.9|8445.7|8442.9|8432.4|8429.4|859
1673619300000|2023-01-13 14:15:00|8435|8431.2|8443.4|8439.6|8446|8443.2|8431.7|8428.6|747
1673619600000|2023-01-13 14:20:00|8444|8440.2|8474.5|8470.7|8478.5|8475.4|8441.7|8438.9|1998
1673619900000|2023-01-13 14:25:00|8473.7|8470.9|8469.7|8466.9|8474.5|8471.2|8458|8455.2|836
1673620200000|2023-01-13 14:30:00|8470.5|8466.7|8457.7|8454.9|8477|8474.2|8454|8451.2|1450
1673620500000|2023-01-13 14:35:00|8459|8455.2|8445.7|8442.9|8463.2|8459.9|8441.7|8438.2|843
1673620800000|2023-01-13 14:40:00|8446.5|8442.7|8453.5|8449.7|8461.5|8457.9|8443.5|8439.9|1309
1673621100000|2023-01-13 14:45:00|8453.7|8449.9|8450|8447.2|8463|8459.9|8446.7|8443.2|884
1673621400000|2023-01-13 14:50:00|8449.7|8446.9|8436|8432.2|8459.7|8455.9|8435.2|8432.2|1129
1673621700000|2023-01-13 14:55:00|8436.2|8432.4|8447|8443.2|8447.2|8443.7|8429.5|8426.2|994
1673622000000|2023-01-13 15:00:00|8447.2|8443.4|8454.7|8450.9|8460|8456.9|8446.2|8442.4|1556
1673622300000|2023-01-13 15:05:00|8454.5|8450.7|8455.2|8452.4|8477.7|8474.7|8454.2|8450.7|1287
1673622600000|2023-01-13 15:10:00|8455|8452.2|8458.7|8455.9|8461.5|8457.9|8446.7|8443.9|1326
1673622900000|2023-01-13 15:15:00|8459.5|8455.7|8458.5|8454.7|8465.5|8462.2|8438.5|8434.7|1115
1673623200000|2023-01-13 15:20:00|8458.7|8455.9|8483.5|8479.7|8483.7|8480.7|8457.2|8454.4|1593
1673623500000|2023-01-13 15:25:00|8482.7|8479.9|8489.7|8486.9|8489.7|8486.9|8479.7|8476.7|1463
1673623800000|2023-01-13 15:30:00|8490.5|8487.7|8523.7|8520.9|8526.7|8523.9|8490.5|8487.7|3567
1673624100000|2023-01-13 15:35:00|8524|8521.2|8510.7|8506.9|8527.7|8524.7|8503|8499.9|2606
1673624400000|2023-01-13 15:40:00|8510.5|8506.7|8498.7|8495.9|8514.2|8510.4|8496.7|8493.7|1075
1673624700000|2023-01-13 15:45:00|8499|8495.2|8519.5|8515.7|8523.5|8520.2|8497.7|8494.9|1341
1673625000000|2023-01-13 15:50:00|8519|8516.2|8500.7|8497.9|8525|8521.4|8500.7|8497.7|1023
1673625300000|2023-01-13 15:55:00|8501.5|8498.7|8502.7|8499.9|8511.5|8507.9|8495|8491.2|1476
1673625600000|2023-01-13 16:00:00|8503.2|8500.4|8506.5|8502.7|8516.5|8513.7|8501.2|8497.7|1457
1673625900000|2023-01-13 16:05:00|8506|8502.2|8502.7|8499.9|8509.5|8506.4|8498.2|8494.9|911
1673626200000|2023-01-13 16:10:00|8501.7|8498.9|8523.5|8520.7|8526|8522.7|8498.7|8495.2|1923
1673626500000|2023-01-13 16:15:00|8523.7|8520.9|8494.8|8492|8526.7|8523.7|8494|8491|1923
1673626800000|2023-01-13 16:20:00|8495.5|8491.7|8519|8515.2|8519|8515.4|8494|8491|1709
1673627100000|2023-01-13 16:25:00|8519.5|8515.7|8508|8504.2|8523.2|8520.2|8496|8493|4815
1673627400000|2023-01-13 16:30:00|8508.5|8504.7|8499.8|8497|8509|8505.5|8493|8489.7|2397
1673627700000|2023-01-13 16:35:00|8500|8497.2|8470.8|8467|8505.8|8503|8469.8|8466.2|2845
1673628000000|2023-01-13 16:40:00|8470.5|8467.7|8480|8476.2|8489|8486|8470.3|8466.7|1376
1673628300000|2023-01-13 16:45:00|8480.3|8476.5|8481.8|8479|8482|8479|8461.8|8459|1721
1673628600000|2023-01-13 16:50:00|8482|8478.2|8497|8493.2|8501|8497.5|8479.8|8476.2|1344
1673628900000|2023-01-13 16:55:00|8496.5|8492.7|8499.8|8497|8503.5|8500|8495.3|8492.2|984
1673629200000|2023-01-13 17:00:00|8499|8496.2|8498.3|8495.5|8512|8509.2|8497.3|8494.5|1267
1673629500000|2023-01-13 17:05:00|8498|8495.2|8506|8502.2|8507|8504.2|8498|8494.8|679
1673629800000|2023-01-13 17:10:00|8505.8|8503|8504.6|8501.8|8515.6|8512.5|8504.3|8500.8|1330
1673630100000|2023-01-13 17:15:00|8504.3|8501.5|8508.3|8505.5|8512.8|8509.3|8502.3|8499.5|857
1673630400000|2023-01-13 17:20:00|8508.1|8505.3|8511.8|8508|8512.6|8509|8501.8|8498.8|750
1673630700000|2023-01-13 17:25:00|8512.6|8509|8506.8|8504|8515.6|8512|8505.8|8502.3|1282
1673631000000|2023-01-13 17:30:00|8507.1|8504.3|8499.8|8497|8507.8|8504.3|8495.6|8492.5|1507
1673631300000|2023-01-13 17:35:00|8499.3|8496.5|8491.8|8488|8506.3|8503.3|8490.1|8487|1431
1673631600000|2023-01-13 17:40:00|8490.8|8487.8|8493.8|8491|8495.1|8492|8487.6|8484.8|835
1673631900000|2023-01-13 17:45:00|8493.3|8490.5|8505.1|8501.3|8506.6|8503.5|8488.8|8486|1061
1673632200000|2023-01-13 17:50:00|8504.1|8501.5|8502.3|8498.5|8509.3|8505.5|8501.3|8498.3|611
1673632500000|2023-01-13 17:55:00|8502.1|8498.3|8502.6|8498.8|8510.6|8507.3|8501.3|8498.3|558
1673632800000|2023-01-13 18:00:00|8503.1|8499.3|8508.1|8504.3|8512.8|8509.3|8501.1|8497.3|528
1673633100000|2023-01-13 18:05:00|8507.8|8505|8496.1|8492.3|8510.1|8506.5|8490.9|8488.1|1735
1673633400000|2023-01-13 18:10:00|8495.4|8493.3|8485.1|8481.3|8496.1|8493.3|8484.4|8481.3|761
1673633700000|2023-01-13 18:15:00|8485.4|8481.6|8486.4|8483.6|8491.4|8488.3|8480.4|8477.3|732
1673634000000|2023-01-13 18:20:00|8485.9|8483.1|8489.6|8485.8|8489.9|8486.6|8481.4|8477.8|1232
1673634300000|2023-01-13 18:25:00|8489.4|8486.6|8494.9|8491.1|8501.4|8497.8|8489.4|8485.8|1249
1673634600000|2023-01-13 18:30:00|8494.6|8490.8|8504.4|8501.6|8506.9|8503.6|8492.9|8490.1|958
1673634900000|2023-01-13 18:35:00|8504.9|8502.1|8512.6|8508.8|8513.9|8511.1|8504.6|8501.3|778
1673635200000|2023-01-13 18:40:00|8512.9|8510.1|8529.4|8526.6|8533.1|8530.3|8511.9|8508.8|1391
1673635500000|2023-01-13 18:45:00|8529.9|8527.1|8524.9|8522.1|8533.1|8529.6|8523.4|8519.8|953
1673635800000|2023-01-13 18:50:00|8525.6|8521.8|8512.1|8509.3|8526.9|8523.8|8511.1|8508.3|660
1673636100000|2023-01-13 18:55:00|8512.9|8509.1|8517.2|8513.4|8519.9|8516.8|8506.2|8503.1|1279
1673636400000|2023-01-13 19:00:00|8516.9|8513.1|8506.2|8502.4|8521.9|8518.1|8501.9|8498.9|1264
1673636700000|2023-01-13 19:05:00|8505.4|8502.6|8502.9|8500.1|8511.4|8508.6|8500.4|8496.9|849
1673637000000|2023-01-13 19:10:00|8502.7|8499.9|8525.7|8522.9|8527.9|8524.1|8502.7|8499.9|1612
1673637300000|2023-01-13 19:15:00|8526.4|8522.6|8526.1|8522.3|8529.7|8526.6|8517.9|8514.9|1771
1673637600000|2023-01-13 19:20:00|8524.4|8521.6|8536.7|8532.9|8541.4|8538.6|8521.4|8517.9|2330
1673637900000|2023-01-13 19:25:00|8535.7|8533.6|8546.4|8543.6|8549.4|8546.6|8525.9|8523.1|12427
1673638200000|2023-01-13 19:30:00|8546.9|8544.1|8531.4|8528.6|8547.4|8544.6|8528.4|8525.4|2113
1673638500000|2023-01-13 19:35:00|8532.2|8528.4|8533.7|8529.9|8539.2|8535.6|8528.2|8524.9|1285
1673638800000|2023-01-13 19:40:00|8533.9|8530.1|8540.2|8536.4|8544.2|8541.1|8533.2|8530.1|361
1673639100000|2023-01-13 19:45:00|8539.9|8536.1|8546.4|8543.6|8547.9|8544.6|8539.2|8536.1|958
1673639400000|2023-01-13 19:50:00|8545.9|8543.1|8545.2|8541.4|8546.4|8543.6|8540.9|8538.1|263
1673639700000|2023-01-13 19:55:00|8544.4|8541.6|8548.4|8545.6|8549.7|8546.6|8542.2|8538.6|257
1673640000000|2023-01-13 20:00:00|8548.2|8544.4|8545.4|8542.6|8549.7|8546.6|8545.4|8542.4|434
1673640300000|2023-01-13 20:05:00|8546.4|8543.4|8548.9|8546.1|8549.2|8546.1|8542.7|8539.9|349
1673640600000|2023-01-13 20:10:00|8548.7|8545.9|8545.2|8542.4|8549.2|8546.1|8544.2|8541.1|90
1673640900000|2023-01-13 20:15:00|8544.9|8542.1|8544.9|8542.1|8546.2|8543.1|8541.9|8538.9|129
1673641200000|2023-01-13 20:20:00|8545.7|8541.9|8544.2|8540.4|8546.7|8543.9|8542.7|8539.6|79
1673641500000|2023-01-13 20:25:00|8543.9|8540.1|8544.4|8541.6|8546.7|8543.1|8542.7|8539.6|107
1673641800000|2023-01-13 20:30:00|8545|8542.2|8544.4|8541.6|8547.2|8543.9|8543.4|8540.4|303
1673642100000|2023-01-13 20:35:00|8545.7|8541.9|8548.7|8545.9|8548.7|8545.9|8544.4|8540.9|133
1673642400000|2023-01-13 20:40:00|8548|8545.2|8550.7|8546.9|8551|8547.9|8546.7|8543.9|376
1673642700000|2023-01-13 20:45:00|8550|8547.2|8550.2|8546.4|8551.7|8548.2|8548|8545.2|465
1673643000000|2023-01-13 20:50:00|8549.7|8545.9|8553.7|8549.9|8557.7|8554.7|8548.7|8545.9|545
1673643300000|2023-01-13 20:55:00|8553.5|8550.9|8551.7|8547.9|8556.7|8553.2|8550.5|8547.4|158
1673643600000|2023-01-13 21:00:00|8552.7|8548.9|8549|8545.2|8552.7|8549.2|8548.2|8544.4|108
1673643900000|2023-01-13 21:05:00|8549.2|8545.4|8547.7|8543.9|8549.5|8546.2|8546|8542.9|172
1673644200000|2023-01-13 21:10:00|8547|8544.2|8549.7|8545.9|8550|8546.9|8547|8543.4|108
1673644500000|2023-01-13 21:15:00|8549.5|8546.7|8551.5|8548.7|8552.7|8549.7|8548.7|8545.7|103
1673644800000|2023-01-13 21:20:00|8551.7|8548.9|8555.2|8551.4|8555.2|8551.7|8551.7|8548.9|84
1673645100000|2023-01-13 21:25:00|8555.5|8552.7|8558.7|8554.9|8559.2|8555.9|8555.5|8551.9|86
1673645400000|2023-01-13 21:30:00|8558|8555.2|8558.5|8555.7|8558.7|8555.7|8556.5|8553.4|45
1673645700000|2023-01-13 21:35:00|8558.7|8554.9|8560.2|8556.4|8561.5|8558.4|8558.5|8554.9|118
1673646000000|2023-01-13 21:40:00|8559.5|8556.7|8561.2|8557.4|8561.5|8558.4|8559.2|8556.2|72
1673646300000|2023-01-13 21:45:00|8560.5|8557.7|8561.2|8558.4|8565|8561.9|8560.5|8555.7|236
1673646600000|2023-01-13 21:50:00|8561.5|8557.7|8558.7|8554.9|8562.2|8558.7|8558|8554.4|410
1673646900000|2023-01-13 21:55:00|8558|8554.2|8556|8552.2|8559.7|8556.2|8555.7|8550.2|69
1673647200000|2023-01-13 22:00:00|8556.5|8548.7|8553|8545.2|8556.5|8548.7|8553|8545.2|1
1673823600000|2023-01-15 23:00:00|8569.2|8565.4|8567.9|8560.1|8578.3|8573.1|8565.4|8559.1|344
1673823900000|2023-01-15 23:05:00|8568.1|8560.3|8565.1|8561.3|8568.1|8562.6|8562.4|8557.1|19
1673824200000|2023-01-15 23:10:00|8564.5|8560.7|8559.9|8556.1|8565.8|8562|8556.9|8551.5|68
1673824500000|2023-01-15 23:15:00|8560.1|8556.3|8551.7|8547.9|8560.4|8556.6|8547.9|8543.1|90
1673824800000|2023-01-15 23:20:00|8551.1|8547.3|8551.4|8547.6|8556.2|8552.1|8550.8|8545.1|12
1673825100000|2023-01-15 23:25:00|8553.2|8545.4|8546.2|8542.4|8553.2|8547.6|8545.2|8541.4|20
1673825400000|2023-01-15 23:30:00|8545.7|8541.9|8551.9|8548.1|8555.2|8550.1|8545.7|8541.9|18
1673825700000|2023-01-15 23:35:00|8551.7|8547.9|8547.7|8543.9|8552.7|8548.9|8547.4|8542.9|6
1673826000000|2023-01-15 23:40:00|8547.4|8543.6|8545.7|8541.9|8551.1|8547.3|8545.7|8541.9|14
1673826300000|2023-01-15 23:45:00|8545.5|8541.7|8546.7|8542.9|8547.9|8544.1|8545.2|8541.4|13
1673826600000|2023-01-15 23:50:00|8546.4|8542.6|8545.2|8541.4|8546.7|8542.9|8545.2|8541.4|3
1673826900000|2023-01-15 23:55:00|8544.5|8541.7|8539.9|8532.1|8545.9|8542.1|8536.9|8532.1|79
1673827200000|2023-01-16 00:00:00|8538.1|8534.3|8541.9|8538.1|8542.7|8538.9|8536.4|8532.6|8
1673827500000|2023-01-16 00:05:00|8542.1|8538.3|8544.9|8541.1|8548.2|8544.4|8541.7|8537.1|25
1673827800000|2023-01-16 00:10:00|8543.2|8539.4|8537.9|8534.1|8545.4|8541.6|8537.4|8533.6|35
1673828100000|2023-01-16 00:15:00|8536.9|8533.4|8532.3|8528.5|8537.2|8533.4|8532.3|8528.5|131
1673828400000|2023-01-16 00:20:00|8533|8529.2|8537.3|8534.5|8537.3|8534.5|8532.6|8529.2|13
1673828700000|2023-01-16 00:25:00|8541.1|8537.3|8542.1|8538.3|8543.1|8539.3|8538.1|8534.3|38
1673829000000|2023-01-16 00:30:00|8542.3|8538.5|8544.8|8541|8550.6|8544.6|8542.1|8538.3|8
1673829300000|2023-01-16 00:35:00|8544.6|8540.8|8537.1|8533.3|8544.8|8541|8535.6|8531.8|41
1673829600000|2023-01-16 00:40:00|8536.7|8532.9|8536.1|8532.3|8537.1|8533.3|8531.8|8528.3|14
1673829900000|2023-01-16 00:45:00|8536.8|8533|8537.3|8533.5|8540.3|8536|8536.3|8531.5|4
1673830200000|2023-01-16 00:50:00|8537.1|8533.3|8542.6|8538.8|8545.3|8539.8|8537.1|8533.3|9
1673830500000|2023-01-16 00:55:00|8543.6|8539.8|8544.3|8540.5|8545.6|8541.8|8542.8|8539|4
1673830800000|2023-01-16 01:00:00|8544.4|8540.6|8502.1|8498.3|8544.4|8540.6|8500.6|8497.6|398
1673831100000|2023-01-16 01:05:00|8502.4|8498.6|8504.1|8500.3|8506.6|8503.3|8495.4|8491.6|411
1673831400000|2023-01-16 01:10:00|8503.6|8499.8|8505.4|8501.6|8512.1|8508.3|8502.4|8498.6|67
1673831700000|2023-01-16 01:15:00|8506.6|8502.8|8518.9|8515.1|8520.9|8517.1|8504.4|8500.6|63
1673832000000|2023-01-16 01:20:00|8518.6|8514.8|8515.9|8512.1|8519.1|8515.6|8513.2|8509.4|63
1673832300000|2023-01-16 01:25:00|8516.1|8512.3|8513.4|8510.6|8516.6|8512.8|8510.4|8507.1|43
1673832600000|2023-01-16 01:30:00|8514.4|8511.1|8512.7|8509.9|8519.1|8515.6|8509.1|8505.3|103
1673832900000|2023-01-16 01:35:00|8512.1|8509.3|8510.4|8507.6|8514.1|8510.6|8506.1|8503.3|95
1673833200000|2023-01-16 01:40:00|8510.1|8507.3|8516.8|8514|8517.5|8514|8509.2|8505.7|200
1673833500000|2023-01-16 01:45:00|8517.5|8513.7|8525.8|8522|8529.8|8526|8512.8|8509.7|149
1673833800000|2023-01-16 01:50:00|8526.3|8522.5|8511|8507.2|8534.8|8532|8509|8505.2|216
1673834100000|2023-01-16 01:55:00|8510.8|8507|8524.9|8521.1|8527.7|8523.9|8505.5|8501.7|571
1673834400000|2023-01-16 02:00:00|8525.4|8521.6|8524.9|8521.1|8530|8526.4|8520.9|8517.1|257
1673834700000|2023-01-16 02:05:00|8525.2|8522.4|8527.7|8523.9|8530.4|8526.6|8523.9|8520.9|97
1673835000000|2023-01-16 02:10:00|8527.9|8524.9|8527.4|8523.6|8528.7|8525.1|8523.7|8520.6|98
1673835300000|2023-01-16 02:15:00|8527.7|8523.9|8528|8524.2|8534.7|8531.9|8527.4|8523.9|103
1673835600000|2023-01-16 02:20:00|8527.1|8523.3|8525.2|8521.4|8527.5|8523.7|8524.2|8521.2|71
1673835900000|2023-01-16 02:25:00|8525|8521.2|8514.5|8510.7|8527.7|8524.7|8514.2|8510.7|136
1673836200000|2023-01-16 02:30:00|8513.5|8511.2|8521|8517.2|8522|8518.2|8512.3|8508.5|137
1673836500000|2023-01-16 02:35:00|8521.2|8517.4|8516.8|8514|8525.3|8521.5|8514.1|8511.3|100
1673836800000|2023-01-16 02:40:00|8517.5|8513.7|8509|8505.2|8517.5|8513.7|8506.5|8503.5|116
1673837100000|2023-01-16 02:45:00|8509.3|8505.5|8512|8508.2|8514.5|8510.7|8505.3|8501.7|60
1673837400000|2023-01-16 02:50:00|8511.8|8508|8501.3|8497.5|8512.5|8508.7|8499.8|8496.7|175
1673837700000|2023-01-16 02:55:00|8500.5|8496.7|8503.6|8499.8|8503.6|8499.8|8495.3|8491.5|107
1673838000000|2023-01-16 03:00:00|8503|8499.2|8495.8|8492|8504.1|8500.3|8492.8|8489.8|99
1673838300000|2023-01-16 03:05:00|8495.6|8491.8|8495.5|8491.7|8496.5|8493|8490.3|8487.2|107
1673838600000|2023-01-16 03:10:00|8496.3|8492.5|8491.1|8487.3|8496.3|8492.5|8489.4|8485.6|143
1673838900000|2023-01-16 03:15:00|8490.9|8488.1|8502.1|8498.3|8503.1|8499.3|8490.9|8487.3|31
1673839200000|2023-01-16 03:20:00|8502.6|8498.8|8506.4|8503.6|8507.8|8504|8501.9|8498.3|15
1673839500000|2023-01-16 03:25:00|8505.3|8502.5|8503|8499.2|8507.1|8503.3|8502.6|8499.2|31
1673839800000|2023-01-16 03:30:00|8503.3|8499.5|8495.1|8491.3|8506.1|8502.3|8493.9|8490.8|39
1673840100000|2023-01-16 03:35:00|8495.3|8491.5|8501.1|8497.3|8501.6|8497.8|8494.1|8490.3|19
1673840400000|2023-01-16 03:40:00|8501.6|8497.8|8499.1|8495.3|8501.6|8497.8|8498.9|8495.1|18
1673840700000|2023-01-16 03:45:00|8499.6|8495.8|8499.9|8496.1|8501.2|8497.4|8497.9|8494.4|20
1673841000000|2023-01-16 03:50:00|8500.3|8496.5|8499.2|8495.4|8501.2|8498.1|8496.9|8493.8|100
1673841300000|2023-01-16 03:55:00|8498.9|8496.1|8503|8499.2|8503.5|8500.2|8497.9|8494.8|237
1673841600000|2023-01-16 04:00:00|8502.3|8499.5|8499.6|8495.8|8503|8499.5|8498.6|8495.2|24
1673841900000|2023-01-16 04:05:00|8499|8495.2|8499.8|8496|8500|8496.2|8497.6|8493.8|11
1673842200000|2023-01-16 04:10:00|8498.9|8495.1|8493.6|8489.8|8498.9|8495.1|8493.3|8489.8|20
1673842500000|2023-01-16 04:15:00|8493.3|8490.5|8492.8|8489|8494.8|8491|8492.8|8489|7
1673842800000|2023-01-16 04:20:00|8493|8489.2|8492.8|8489|8493.5|8489.7|8491.8|8488|3
1673843100000|2023-01-16 04:25:00|8493|8489.2|8493.3|8489.5|8494|8490.2|8492.8|8489|8
1673843400000|2023-01-16 04:30:00|8493|8489.2|8492.8|8489|8493|8489.2|8491.8|8488|4
1673843700000|2023-01-16 04:35:00|8492.6|8488.8|8485.6|8482.8|8492.8|8489|8485.6|8482.8|102
1673844000000|2023-01-16 04:40:00|||||||||43
1673844300000|2023-01-16 04:45:00|8485.3|8481.8|8486.6|8482.8|8486.9|8483.8|8485.3|8481.8|117
1673844600000|2023-01-16 04:50:00|8485.6|8481.8|8483.3|8480.5|8485.6|8482.8|8483.3|8480.5|53
1673844900000|2023-01-16 04:55:00|8483.6|8479.8|8484.8|8481|8485.3|8481.5|8483.3|8479.8|13
1673845200000|2023-01-16 05:00:00|8484.6|8480.8|8485|8481.2|8485|8482.2|8482.9|8479.5|42
1673845500000|2023-01-16 05:05:00|8484.8|8481|8482.6|8479.8|8485|8481.2|8482.6|8479.8|15
1673845800000|2023-01-16 05:10:00|8483.3|8479.5|8484.6|8480.8|8485.8|8482.8|8482.3|8479.2|91
1673846100000|2023-01-16 05:15:00|8485|8481.2|8482.6|8478.8|8485|8481.5|8481.9|8478.5|19
1673846400000|2023-01-16 05:20:00|8482.3|8478.5|8481.9|8479.1|8483.2|8480.1|8481.2|8478.1|80
1673846700000|2023-01-16 05:25:00|8481.6|8478.8|8483.2|8479.4|8483.2|8480.1|8481.6|8478.8|53
1673847000000|2023-01-16 05:30:00|8482.9|8480.1|8486.2|8483.4|8486.2|8483.4|8478.3|8475.3|261
1673847300000|2023-01-16 05:35:00|8485.3|8482.5|8485.4|8481.6|8487.2|8484.1|8484.9|8481.4|106
1673847600000|2023-01-16 05:40:00|8485.2|8481.4|8478.9|8476.1|8486.2|8483.1|8475.9|8472.8|156
1673847900000|2023-01-16 05:45:00|8479.6|8475.8|8477.1|8473.3|8483.6|8480.1|8477.1|8473.3|28
1673848200000|2023-01-16 05:50:00|8476.9|8473.1|8475.2|8471.4|8478.7|8475.1|8473.9|8470.1|86
1673848500000|2023-01-16 05:55:00|8475.4|8471.6|8473.9|8471.1|8478.9|8475.1|8473.9|8470.6|77
1673848800000|2023-01-16 06:00:00|8474.2|8470.4|8471.2|8467.4|8474.9|8471.1|8467.1|8464.1|172
1673849100000|2023-01-16 06:05:00|8470.7|8466.9|8467.8|8464|8473.7|8469.9|8467.8|8464|170
1673849400000|2023-01-16 06:10:00|8467.1|8464.3|8470.1|8467.3|8472.1|8468.6|8467.1|8463.8|131
1673849700000|2023-01-16 06:15:00|8469.8|8467|8470.8|8468|8475.1|8472|8469.8|8466|181
1673850000000|2023-01-16 06:20:00|8470.5|8467.7|8474|8470.2|8477.1|8474|8469.1|8465.3|249
1673850300000|2023-01-16 06:25:00|8474.8|8471|8466.8|8463|8475.5|8472|8463.8|8460.5|146
1673850600000|2023-01-16 06:30:00|8467|8463.2|8472.8|8470|8474.5|8471|8466.7|8462.9|226
1673850900000|2023-01-16 06:35:00|8472.5|8469.7|8475.9|8473.1|8484.5|8481.4|8472.5|8469.4|692
1673851200000|2023-01-16 06:40:00|8475.6|8472.8|8475.9|8472.1|8481.9|8478.8|8474.5|8470.7|280
1673851500000|2023-01-16 06:45:00|8475.7|8471.9|8476.7|8472.9|8477.5|8474.4|8470.2|8466.4|128
1673851800000|2023-01-16 06:50:00|8475.9|8472.1|8471.5|8468.7|8476.9|8473.8|8465.9|8462.4|222
1673852100000|2023-01-16 06:55:00|8472.1|8469.3|8466.5|8462.7|8473.9|8470.4|8465.9|8462.1|77
1673852400000|2023-01-16 07:00:00|8466.1|8462.3|8471.2|8468.4|8472.5|8468.8|8465.2|8461.4|178
1673852700000|2023-01-16 07:05:00|8471.5|8467.7|8476.8|8473|8477.5|8474.4|8470.5|8467.7|392
1673853000000|2023-01-16 07:10:00|8476.5|8472.7|8479.1|8475.3|8479.3|8476.3|8475.5|8471.7|416
1673853300000|2023-01-16 07:15:00|8478.4|8475.6|8485.1|8481.3|8485.1|8481.5|8475.4|8472.6|285
1673853600000|2023-01-16 07:20:00|8484.8|8481|8486.4|8483.6|8486.7|8483.6|8481.6|8477.8|351
1673853900000|2023-01-16 07:25:00|8486.7|8482.9|8478.4|8474.6|8486.7|8483.6|8476.8|8473.6|263
1673854200000|2023-01-16 07:30:00|8478|8474.2|8482.3|8478.5|8485.1|8482|8476.4|8473.6|281
1673854500000|2023-01-16 07:35:00|8482.1|8478.3|8482.1|8478.3|8483.1|8480|8480.2|8477|279
1673854800000|2023-01-16 07:40:00|8481.8|8479|8484.4|8481.6|8485.7|8482.6|8481.1|8478|254
1673855100000|2023-01-16 07:45:00|8484|8480.2|8483.4|8479.6|8485.6|8482.6|8479.7|8476.9|313
1673855400000|2023-01-16 07:50:00|8483.7|8479.9|8472.1|8468.3|8483.7|8480.6|8467.4|8463.6|444
1673855700000|2023-01-16 07:55:00|8470.4|8466.6|8470.8|8468|8478.3|8474.8|8468.1|8465|742
1673856000000|2023-01-16 08:00:00|8471.8|8468.3|8480.1|8476.3|8483.6|8480|8470.1|8467|863
1673856300000|2023-01-16 08:05:00|8478.8|8476|8452.6|8448.8|8479.6|8476.8|8449.1|8446|1055
1673856600000|2023-01-16 08:10:00|8452.8|8449|8465.6|8461.8|8467.6|8464.5|8451.8|8449|886
1673856900000|2023-01-16 08:15:00|8465.3|8462.5|8450.9|8447.1|8471.6|8468|8448.4|8445.1|934
1673857200000|2023-01-16 08:20:00|8451.1|8447.3|8443.3|8440.5|8457.1|8453.5|8440.6|8437.5|1462
1673857500000|2023-01-16 08:25:00|8444.3|8441.5|8433|8429.2|8445.3|8441.8|8421.9|8418.8|6413
1673857800000|2023-01-16 08:30:00|8432.3|8429.5|8454.6|8451.8|8459.6|8455.8|8425|8421.5|3263
1673858100000|2023-01-16 08:35:00|8455.3|8451.5|8459.3|8456.5|8460.6|8457.8|8447.3|8444.5|601
1673858400000|2023-01-16 08:40:00|8459.6|8456.8|8469.2|8465.4|8476|8472.5|8459.3|8455.5|987
1673858700000|2023-01-16 08:45:00|8468.6|8464.8|8478.6|8474.8|8481.3|8477.8|8467.9|8464.8|562
1673859000000|2023-01-16 08:50:00|8479|8475.2|8471|8467.2|8479|8476.2|8469|8465.2|707
1673859300000|2023-01-16 08:55:00|8470.3|8467.5|8462.7|8459.9|8470.3|8467.5|8460.3|8457.2|487
1673859600000|2023-01-16 09:00:00|8463.8|8460|8478.4|8474.6|8485.4|8481.9|8463.8|8460|636
1673859900000|2023-01-16 09:05:00|8478.7|8474.9|8485.7|8482.9|8486.4|8483.6|8477.7|8474.9|654
1673860200000|2023-01-16 09:10:00|8486.4|8482.6|8495.7|8492.9|8496.7|8493.6|8484.7|8481.9|720
1673860500000|2023-01-16 09:15:00|8496.4|8492.6|8493.4|8489.6|8496.7|8493.6|8491.5|8488.2|275
1673860800000|2023-01-16 09:20:00|8492.7|8489.9|8492.6|8488.8|8496.3|8493.2|8489.5|8486.4|1002
1673861100000|2023-01-16 09:25:00|8491.6|8488.5|8493|8489.2|8501|8498.2|8490|8486.8|661
1673861400000|2023-01-16 09:30:00|8493.3|8490.2|8502.1|8499.3|8507.2|8503.7|8493.3|8489.9|936
1673861700000|2023-01-16 09:35:00|8502.4|8498.6|8503.4|8499.6|8504.4|8500.6|8495.1|8491.6|339
1673862000000|2023-01-16 09:40:00|8502.1|8499.3|8505.8|8502|8505.8|8502.3|8498.1|8494.3|394
1673862300000|2023-01-16 09:45:00|8505.1|8502.3|8504.1|8501.3|8511.4|8508.3|8504.1|8500.6|405
1673862600000|2023-01-16 09:50:00|8504.4|8500.6|8513.6|8510.8|8518.6|8515|8503.9|8500.6|654
1673862900000|2023-01-16 09:55:00|8514|8511.2|8499.4|8496.6|8515.3|8512|8496.1|8492.6|786
1673863200000|2023-01-16 10:00:00|8500.1|8496.3|8506.1|8503.3|8506.4|8503.3|8498.1|8494.6|134
1673863500000|2023-01-16 10:05:00|8506.4|8502.6|8504.9|8501.1|8507.4|8504.3|8493.4|8490.6|515
1673863800000|2023-01-16 10:10:00|8504.6|8501.8|8503.3|8500.5|8505.1|8502.1|8498.6|8494.8|1106
1673864100000|2023-01-16 10:15:00|8504.3|8501.2|8503.9|8500.1|8506.6|8502.8|8498.6|8495.1|462
1673864400000|2023-01-16 10:20:00|8503.6|8500.8|8496.9|8493.1|8513.6|8509.8|8496.9|8493.1|452
1673864700000|2023-01-16 10:25:00|8496.6|8492.8|8508.3|8504.5|8513.3|8509.8|8494.6|8491.6|238
1673865000000|2023-01-16 10:30:00|8508.9|8505.1|8517.9|8514.1|8517.9|8515.1|8503.6|8500.1|395
1673865300000|2023-01-16 10:35:00|8517.3|8513.5|8516.3|8513.5|8517.9|8514.8|8511.6|8508.1|711
1673865600000|2023-01-16 10:40:00|8516.6|8513.8|8517|8514.2|8517.9|8515.1|8513|8509.5|368
1673865900000|2023-01-16 10:45:00|8517.3|8513.5|8509.2|8506.4|8517.5|8514.2|8508.9|8506.1|1122
1673866200000|2023-01-16 10:50:00|8508.9|8506.1|8484.1|8480.3|8515.6|8512.8|8479.8|8476.3|1070
1673866500000|2023-01-16 10:55:00|8483.8|8481|8480.8|8477|8488.5|8485|8478.8|8475.3|643
1673866800000|2023-01-16 11:00:00|8481.2|8477.4|8488.5|8484.7|8488.8|8485.7|8480.1|8477.3|416
1673867100000|2023-01-16 11:05:00|8487.5|8485.4|8485.2|8481.4|8489.2|8485.7|8482.2|8479.4|857
1673867400000|2023-01-16 11:10:00|8485.5|8481.7|8491|8488.2|8493.5|8489.7|8484.2|8480.7|135
1673867700000|2023-01-16 11:15:00|8491.2|8488.4|8491.5|8487.7|8492.8|8489.7|8483.2|8480|203
1673868000000|2023-01-16 11:20:00|8490.8|8488|8498.5|8494.7|8499.5|8496|8488.8|8485.3|164
1673868300000|2023-01-16 11:25:00|8498.2|8495.4|8503.9|8500.1|8503.9|8500.1|8494.8|8491.7|108
1673868600000|2023-01-16 11:30:00|8504.2|8501.4|8500.8|8497|8504.5|8501.4|8498.8|8495.3|126
1673868900000|2023-01-16 11:35:00|8501.1|8497.3|8506.8|8503|8510.1|8506.3|8501.1|8497.3|236
1673869200000|2023-01-16 11:40:00|8507.1|8503.3|8510.1|8506.3|8512.5|8509|8505.6|8502.3|258
1673869500000|2023-01-16 11:45:00|8509.8|8507|8514.5|8510.7|8514.5|8511.4|8508.1|8505|317
1673869800000|2023-01-16 11:50:00|8514.2|8511.4|8509.8|8506|8516.5|8513|8508.8|8506|133
1673870100000|2023-01-16 11:55:00|8510.2|8506.4|8519.2|8516.4|8519.8|8516.7|8510.2|8506.4|327
1673870400000|2023-01-16 12:00:00|8519.5|8516.7|8518.2|8515.4|8519.8|8516.7|8515.5|8512.4|381
1673870700000|2023-01-16 12:05:00|8518.5|8514.7|8521.2|8517.4|8526.2|8523.1|8513.9|8511.1|705
1673871000000|2023-01-16 12:10:00|8520.5|8517.7|8520.9|8517.1|8525.2|8521.4|8519.2|8516.1|195
1673871300000|2023-01-16 12:15:00|8519.2|8516.4|8517.2|8514.4|8520.5|8516.7|8515.2|8511.9|154
1673871600000|2023-01-16 12:20:00|8516.6|8513.8|8503.2|8499.4|8517.5|8513.8|8502.2|8499.1|408
1673871900000|2023-01-16 12:25:00|8503.5|8499.7|8502.9|8499.1|8506.9|8503.1|8499.6|8494.2|475
1673872200000|2023-01-16 12:30:00|8503.2|8500.4|8505.6|8502.8|8508.2|8505.1|8500.5|8497.1|224
1673872500000|2023-01-16 12:35:00|8505.9|8503.1|8508.9|8505.1|8509.9|8506.4|8495.9|8493.1|297
1673872800000|2023-01-16 12:40:00|8509.2|8505.4|8512.2|8509.4|8516.2|8512.4|8507.2|8503.4|183
1673873100000|2023-01-16 12:45:00|8512.9|8509.1|8512.2|8509.4|8516.5|8513.4|8510.2|8507.4|304
1673873400000|2023-01-16 12:50:00|8511.9|8509.1|8503.4|8500.6|8514.2|8510.9|8503.4|8499.9|206
1673873700000|2023-01-16 12:55:00|8504.4|8501.6|8502.8|8500|8510.1|8507|8502.1|8498.7|181
1673874000000|2023-01-16 13:00:00|8503.1|8499.3|8498.1|8494.3|8503.1|8499.6|8493.4|8490.6|1021
1673874300000|2023-01-16 13:05:00|8498.4|8494.6|8486.7|8482.9|8500.7|8497.6|8486.4|8482.6|366
1673874600000|2023-01-16 13:10:00|8485.4|8482.6|8482.2|8479.4|8489.1|8485.9|8468.7|8465.6|1155
1673874900000|2023-01-16 13:15:00|8481.4|8478.6|8478.1|8474.3|8487.1|8484|8472.1|8468.3|617
1673875200000|2023-01-16 13:20:00|8478.4|8474.6|8471.4|8468.6|8480.1|8476.3|8470.4|8466.9|296
1673875500000|2023-01-16 13:25:00|8471.8|8469|8474.4|8471.6|8484.1|8480.6|8471.8|8469|384
1673875800000|2023-01-16 13:30:00|8474.1|8471.3|8490.1|8486.3|8491.7|8488.6|8472.4|8469.3|302
1673876100000|2023-01-16 13:35:00|8489.8|8486|8484.1|8480.3|8492.1|8488.3|8483.1|8479.3|236
1673876400000|2023-01-16 13:40:00|8483.4|8480.6|8468.8|8466|8488.8|8485|8468.8|8465.7|611
1673876700000|2023-01-16 13:45:00|8469.1|8465.3|8469.4|8466.6|8477.5|8474|8466.8|8463.3|236
1673877000000|2023-01-16 13:50:00|8468.8|8466|8469.7|8465.9|8471.7|8468.6|8462.4|8459.6|282
1673877300000|2023-01-16 13:55:00|8469.4|8466.6|8463.3|8459.5|8480.7|8477.6|8463.3|8459.5|544
1673877600000|2023-01-16 14:00:00|8462|8458.2|8464.3|8460.5|8474.7|8471.2|8457.7|8454.6|412
1673877900000|2023-01-16 14:05:00|8463.3|8459.5|8460.9|8457.1|8472.7|8469.4|8458|8455.2|395
1673878200000|2023-01-16 14:10:00|8460.6|8456.8|8453.6|8450.8|8464|8460.2|8442.9|8440.1|902
1673878500000|2023-01-16 14:15:00|8454.3|8450.5|8440.3|8436.5|8454.6|8451.3|8438.3|8435.2|555
1673878800000|2023-01-16 14:20:00|8441|8437.5|8457.6|8454.8|8460.3|8457.1|8436.6|8433.5|372
1673879100000|2023-01-16 14:25:00|8457.3|8454.5|8451.6|8448.8|8458.6|8455.1|8446.6|8443.1|504
1673879400000|2023-01-16 14:30:00|8452.1|8449.3|8448.9|8445.1|8453.9|8450.1|8438.6|8435.1|250
1673879700000|2023-01-16 14:35:00|8448.7|8445.9|8459.2|8455.4|8463.9|8460.1|8445.4|8442.3|674
1673880000000|2023-01-16 14:40:00|8458.7|8454.9|8459|8455.2|8464.7|8461.2|8454.7|8451.6|348
1673880300000|2023-01-16 14:45:00|8458.7|8455.9|8465.7|8461.9|8472.4|8469.3|8458.7|8455.6|364
1673880600000|2023-01-16 14:50:00|8465.4|8461.6|8468.4|8464.6|8470.5|8467.2|8458.4|8455.3|480
1673880900000|2023-01-16 14:55:00|8468.1|8465.3|8460.4|8457.6|8471.1|8467.3|8459.4|8456.6|316
1673881200000|2023-01-16 15:00:00|8459.4|8455.6|8466.1|8463.3|8466.4|8463.3|8457.1|8453.8|343
1673881500000|2023-01-16 15:05:00|8465.7|8462.9|8461.1|8458.3|8465.7|8462.9|8453.1|8450.3|364
1673881800000|2023-01-16 15:10:00|8461.4|8458.6|8468.5|8465.7|8473.8|8470.7|8459.9|8456.6|430
1673882100000|2023-01-16 15:15:00|8468.8|8465|8464.8|8461|8470.5|8467.7|8462.8|8460|276
1673882400000|2023-01-16 15:20:00|8464.5|8461.7|8475.5|8471.7|8475.5|8472.4|8461.8|8459|596
1673882700000|2023-01-16 15:25:00|8475.2|8471.4|8462.9|8460.1|8475.2|8472.4|8461.2|8457.4|952
1673883000000|2023-01-16 15:30:00|8463.2|8459.4|8471.6|8468.8|8472.9|8469.5|8459.6|8456.1|580
1673883300000|2023-01-16 15:35:00|8472.9|8470.1|8468.9|8466.1|8473.6|8470.1|8463.9|8460.8|390
1673883600000|2023-01-16 15:40:00|8468.3|8465.5|8455.9|8453.1|8468.9|8465.5|8454.9|8452.1|413
1673883900000|2023-01-16 15:45:00|8456.6|8452.8|8453.6|8449.8|8460.2|8456.7|8449.9|8447.1|759
1673884200000|2023-01-16 15:50:00|8452.9|8450.1|8449.6|8446.8|8455.2|8452.1|8445.2|8442.1|925
1673884500000|2023-01-16 15:55:00|8449.3|8446.5|8443.3|8440.5|8452.3|8449.5|8438.3|8435.2|1160
1673884800000|2023-01-16 16:00:00|8443.6|8439.8|8438.9|8435.1|8462|8458.5|8436.9|8434.1|1152
1673885100000|2023-01-16 16:05:00|8439.2|8435.4|8427.2|8424.4|8442.6|8438.8|8417.9|8414.4|1834
1673885400000|2023-01-16 16:10:00|8426.8|8424|8424.5|8421.7|8435.2|8432.4|8423.9|8420.4|680
1673885700000|2023-01-16 16:15:00|8424.8|8422|8421.8|8418|8425.8|8422|8404.1|8400.6|2166
1673886000000|2023-01-16 16:20:00|8422.2|8418.4|8417.8|8414|8438.8|8435.7|8412.5|8409.7|1268
1673886300000|2023-01-16 16:25:00|8417.5|8413.7|8437.9|8434.1|8443.6|8440.1|8416.5|8413|3032
1673886600000|2023-01-16 16:30:00|8437.6|8433.8|8433.6|8430.8|8444|8440.8|8426.2|8423.4|2804
1673886900000|2023-01-16 16:35:00|8430.9|8428.1|8431.2|8427.4|8434.6|8431.1|8422.9|8419.1|525
1673887200000|2023-01-16 16:40:00|8430.9|8427.1|8436.2|8432.4|8438.9|8435.4|8428.8|8425.5|498
1673887500000|2023-01-16 16:45:00|8435.5|8431.7|8441.2|8437.4|8444.2|8440.7|8434.7|8431.4|533
1673887800000|2023-01-16 16:50:00|8440.9|8438.1|8444.9|8442.1|8446.6|8443.1|8438.8|8435.4|541
1673888100000|2023-01-16 16:55:00|8444.6|8440.8|8439.9|8436.1|8447.9|8444.1|8439.5|8436|306
1673888400000|2023-01-16 17:00:00|8440.6|8436.8|8434.9|8432.1|8442.2|8439.1|8430.6|8427.8|406
1673888700000|2023-01-16 17:05:00|8435.2|8432.4|8433.9|8431.1|8436.6|8433.1|8431.9|8428.8|196
1673889000000|2023-01-16 17:10:00|8434.9|8430.8|8429.9|8426.1|8437.6|8434.8|8421.6|8418.3|608
1673889300000|2023-01-16 17:15:00|8429.6|8426.8|8424.2|8420.4|8430.2|8427.1|8422.2|8419.1|93
1673889600000|2023-01-16 17:20:00|8423.7|8420.9|8420.3|8417.5|8424.2|8421.2|8418.3|8415.4|135
1673889900000|2023-01-16 17:25:00|8419.8|8417|8420|8417.2|8421.3|8418|8416.8|8413.5|205
1673890200000|2023-01-16 17:30:00|8420.3|8416.5|8418|8415.2|8423.3|8419.5|8416.3|8413.2|464
1673890500000|2023-01-16 17:35:00|8417.3|8414.5|8434.9|8431.1|8436.7|8433.6|8417|8413.5|643
1673890800000|2023-01-16 17:40:00|8435.4|8431.6|8430.7|8426.9|8438.7|8435.6|8430.2|8426.9|279
1673891100000|2023-01-16 17:45:00|8430.4|8427.6|8437.1|8433.3|8438.1|8435.3|8430.4|8427.6|358
1673891400000|2023-01-16 17:50:00|8436.4|8433.6|8444.1|8440.3|8447.4|8444|8435.8|8432.3|431
1673891700000|2023-01-16 17:55:00|8443.4|8440.6|8457.3|8454.5|8469.2|8463.6|8436.1|8433.3|2294
1673892000000|2023-01-16 18:00:00|8457.6|8453.8|8457.2|8453.4|8463.2|8460.4|8455.7|8452.4|598
1673892300000|2023-01-16 18:05:00|8456.9|8453.1|8452.9|8449.1|8458.1|8454.4|8451.4|8447.6|428
1673892600000|2023-01-16 18:10:00|8453.2|8449.4|8447.9|8444.1|8453.2|8450.1|8446.5|8443.4|296
1673892900000|2023-01-16 18:15:00|8447.2|8444.4|8443.9|8440.1|8447.2|8444.4|8441.9|8438.1|220
1673893200000|2023-01-16 18:20:00|8444.2|8440.4|8447.3|8443.5|8452.3|8449.5|8443.2|8440.1|334
1673893500000|2023-01-16 18:25:00|8446.6|8444.5|8443.9|8440.1|8446.6|8444.5|8442.6|8438.8|192
1673893800000|2023-01-16 18:30:00|8443.7|8439.9|8442.6|8438.8|8447.3|8443.5|8441.8|8438|233
1673894100000|2023-01-16 18:35:00|8442.8|8439|8433.2|8429.4|8446|8441.5|8430.9|8428.1|474
1673894400000|2023-01-16 18:40:00|8432.9|8429.1|8438.7|8434.9|8439.2|8435.4|8432.2|8428.9|75
1673894700000|2023-01-16 18:45:00|8438.2|8434.4|8433.2|8430.4|8438.9|8435.4|8433.2|8429.4|86
1673895000000|2023-01-16 18:50:00|8433.5|8430.7|8433.2|8430.4|8433.8|8431|8432.2|8429.4|169
1673895300000|2023-01-16 18:55:00|8433.5|8430.7|8432.9|8429.1|8433.7|8430.7|8432.2|8428.7|109
1673895600000|2023-01-16 19:00:00|8433.5|8429.7|8433.5|8429.7|8433.7|8430.7|8431.2|8428.1|69
1673895900000|2023-01-16 19:05:00|8433.2|8429.4|8431.5|8428.7|8433.8|8430.7|8431.5|8427.7|146
1673896200000|2023-01-16 19:10:00|8432.2|8428.4|8433.5|8429.7|8433.8|8430.7|8431.5|8427.7|97
1673896500000|2023-01-16 19:15:00|8433.2|8430.4|8433.5|8429.7|8433.5|8430.7|8431.5|8427.7|128
1673896800000|2023-01-16 19:20:00|8432.8|8430|8437.4|8433.6|8438.7|8435.4|8432.2|8428.9|116
1673897100000|2023-01-16 19:25:00|8438.2|8434.4|8435.9|8432.1|8439.2|8435.7|8434.2|8431.1|93
1673897400000|2023-01-16 19:30:00|8436.2|8433.1|8432.9|8429.1|8436.2|8433.4|8432.5|8428.7|136
1673897700000|2023-01-16 19:35:00|8433.2|8429.4|8436.7|8432.9|8436.7|8432.9|8433.2|8429.4|29
1673898000000|2023-01-16 19:40:00|8436.9|8433.1|8436.2|8433.4|8436.9|8433.4|8436.2|8433.1|7
1673898300000|2023-01-16 19:45:00|8435.7|8432.4|8431.2|8428.4|8436.5|8433.4|8431.2|8427.7|70
1673898600000|2023-01-16 19:50:00|8431.9|8428.1|8432.9|8429.1|8433.2|8429.4|8431.2|8427.7|55
1673898900000|2023-01-16 19:55:00|8432.2|8429.4|8432.5|8429.7|8434|8430.2|8432.2|8429.1|2
1673899200000|2023-01-16 20:00:00|8432.2|8429.4|8433.4|8429.6|8434.7|8431.4|8432.2|8429.1|7
1673899500000|2023-01-16 20:05:00|8433.9|8430.1|8434.4|8430.6|8434.4|8430.6|8433.9|8430.1|17
1673899800000|2023-01-16 20:10:00|8434.6|8430.8|8432.4|8428.6|8434.9|8431.4|8431.2|8426.4|61
1673900100000|2023-01-16 20:15:00|8433.6|8429.8|8431.9|8429.1|8434.2|8431.4|8431.9|8428.4|13
1673900400000|2023-01-16 20:20:00|8431.2|8428.1|8430.4|8426.6|8431.4|8428.6|8429.2|8426.1|4
1673900700000|2023-01-16 20:25:00|8430.7|8426.9|8430.9|8427.1|8430.9|8427.1|8430.7|8426.9|10
1673901000000|2023-01-16 20:30:00|8430.2|8427.4|8431.9|8429.1|8432.6|8429.1|8429.9|8426.4|7
1673901300000|2023-01-16 20:35:00|8431.6|8428.8|8432.1|8428.3|8433.2|8429.4|8431.6|8428.1|21
1673901600000|2023-01-16 20:40:00|8432.4|8428.6|8433.8|8430|8434.6|8430.8|8431.6|8428.3|2
1673901900000|2023-01-16 20:45:00|8434.1|8430.3|8433.4|8429.6|8434.1|8430.3|8433.4|8429.6|2
1673902200000|2023-01-16 20:50:00|8433.6|8429.8|8431.9|8428.1|8434.1|8430.4|8431.6|8428.1|4
1673902500000|2023-01-16 20:55:00|8432.6|8428.8|8433|8429.2|8433.1|8429.5|8431.9|8428.1|1
1673902800000|2023-01-16 21:00:00|8432.7|8429.9|8433|8429.2|8433.2|8429.9|8432.7|8429|1
1673903100000|2023-01-16 21:05:00|8432.7|8428.9|8432|8428.2|8433.2|8429.5|8432|8428.2|36
1673903400000|2023-01-16 21:10:00|8432.2|8428.4|8432|8428.2|8432.2|8428.5|8431|8427.9|16
1673903700000|2023-01-16 21:15:00|||||||||1
1673904000000|2023-01-16 21:20:00|||||||||1
1673904300000|2023-01-16 21:25:00|8431.3|8428.5|8416.8|8413|8432|8428.5|8413.4|8410.6|168
1673904600000|2023-01-16 21:30:00|8417.8|8414|8424.7|8420.9|8424.7|8420.9|8417.8|8414|35
1673904900000|2023-01-16 21:35:00|||||||||1
1673905200000|2023-01-16 21:40:00|8423.8|8420|8425|8421.2|8425|8421.2|8423|8419.2|6
1673905500000|2023-01-16 21:45:00|8423.4|8420.6|8420.5|8416.7|8427.3|8423.5|8419.3|8414.5|48
1673905800000|2023-01-16 21:50:00|8420.4|8416.6|8419.8|8416|8421.7|8417.9|8417|8413.5|23
1673906100000|2023-01-16 21:55:00|8420.1|8416.3|8416.2|8412.4|8420.8|8417|8415.9|8412.1|32
1673906400000|2023-01-16 22:00:00|8416.8|8413|8420.6|8416.8|8422.3|8416.8|8416.8|8412.5|0
1673907600000|2023-01-16 22:20:00|8421.1|8417.3|8419.7|8415.9|8422|8417.3|8419.3|8412.7|2
1673907900000|2023-01-16 22:25:00|8420.2|8416.4|8424.8|8421|8426|8421.9|8420.2|8414.2|2
1673909100000|2023-01-16 22:45:00|||||||||2
1673909400000|2023-01-16 22:50:00|8425.4|8422.6|8428.5|8424.7|8428.5|8424.7|8425.4|8419.2|5
1673909700000|2023-01-16 22:55:00|8431.3|8423.5|8431.3|8423.5|8431.3|8423.5|8431.3|8423.5|1
1673910000000|2023-01-16 23:00:00|8431|8423.2|8431|8423.2|8431|8423.2|8431|8423.2|0
1673917200000|2023-01-17 01:00:00|8438.4|8430.6|8427.7|8423.9|8438.4|8432.9|8418.1|8413.3|266
1673917500000|2023-01-17 01:05:00|8427.1|8423.3|8431.3|8427.5|8437.3|8433.5|8419.7|8416.6|194
1673917800000|2023-01-17 01:10:00|8430.9|8427.1|8419.6|8415.8|8434.8|8431|8419.5|8415.7|260
1673918100000|2023-01-17 01:15:00|8419.1|8415.3|8425.1|8421.3|8428.6|8424.8|8416.1|8412.8|92
1673918400000|2023-01-17 01:20:00|8424.8|8421|8431.8|8428|8431.8|8428|8424.8|8421|68
1673918700000|2023-01-17 01:25:00|8432.2|8428.4|8445.7|8441.9|8445.7|8441.9|8432.2|8428.4|112
1673919000000|2023-01-17 01:30:00|8445.8|8442|8448.5|8444.7|8452|8448.2|8443|8439.2|90
1673919300000|2023-01-17 01:35:00|8448.7|8444.9|8448.5|8444.7|8449.7|8445.9|8445|8441.4|34
1673919600000|2023-01-17 01:40:00|8448.2|8445.4|8457.9|8454.1|8465.9|8462.4|8448.2|8445.1|189
1673919900000|2023-01-17 01:45:00|8458.2|8455.4|8449.6|8445.8|8459.9|8456.1|8445.7|8441.9|79
1673920200000|2023-01-17 01:50:00|8449.9|8446.1|8450.8|8447|8454.9|8451.1|8448.9|8445.2|33
1673920500000|2023-01-17 01:55:00|8450|8446.2|8447.7|8443.9|8453.8|8450.7|8447|8443.2|29
1673920800000|2023-01-17 02:00:00|8447.3|8443.5|8456.5|8452.7|8459|8456.1|8447.3|8443.5|53
1673921100000|2023-01-17 02:05:00|8456.2|8452.4|8448.7|8444.9|8456.7|8452.9|8444.8|8441.7|38
1673921400000|2023-01-17 02:10:00|8448.5|8444.7|8449.5|8445.7|8452.9|8449.4|8447.5|8444.2|23
1673921700000|2023-01-17 02:15:00|8449.2|8445.4|8446|8442.2|8449.2|8445.7|8444.9|8441.2|12
1673922000000|2023-01-17 02:20:00|8446.2|8442.4|8449.9|8446.1|8452|8448.4|8446.2|8442.4|32
1673922300000|2023-01-17 02:25:00|8451.9|8448.1|8441.3|8437.5|8451.9|8448.1|8441.1|8437.3|19
1673922600000|2023-01-17 02:30:00|8441|8437.2|8455.9|8452.1|8457.5|8454.4|8431.6|8427.8|300
1673922900000|2023-01-17 02:35:00|8456.4|8452.6|8456.6|8452.8|8465.9|8461.1|8451.7|8447.9|442
1673923200000|2023-01-17 02:40:00|8456.9|8453.1|8453.9|8450.1|8456.9|8453.1|8445.9|8442.1|146
1673923500000|2023-01-17 02:45:00|8454.1|8450.3|8457.4|8453.6|8461.9|8458.8|8453.9|8450.3|267
1673923800000|2023-01-17 02:50:00|8457|8453.2|8461.2|8457.4|8463.9|8460.1|8450.6|8447.1|42
1673924100000|2023-01-17 02:55:00|8460.6|8456.8|8465.9|8462.1|8466.1|8462.3|8456.2|8452.7|36
1673924400000|2023-01-17 03:00:00|8466.1|8462.3|8468.2|8464.4|8468.6|8465.1|8461.2|8457.6|45
1673924700000|2023-01-17 03:05:00|8467.9|8464.1|8468.2|8464.4|8470.9|8467.1|8462.9|8459.1|73
1673925000000|2023-01-17 03:10:00|8468.6|8465.8|8464.9|8461.1|8468.6|8465.8|8463.6|8460.1|78
1673925300000|2023-01-17 03:15:00|8464.2|8461.4|8465.9|8462.1|8466.4|8462.7|8462.2|8459.1|72
1673925600000|2023-01-17 03:20:00|8466.1|8462.3|8481.4|8477.6|8483.9|8480.1|8465.9|8462.1|290
1673925900000|2023-01-17 03:25:00|8481.2|8477.4|8492.3|8488.5|8493.3|8489.8|8480.4|8476.6|283
1673926200000|2023-01-17 03:30:00|8492.6|8488.8|8490.1|8486.3|8492.8|8489.8|8487.6|8483.8|73
1673926500000|2023-01-17 03:35:00|8489.1|8485.3|8476.9|8473.1|8489.9|8486.1|8476.1|8472.3|104
1673926800000|2023-01-17 03:40:00|8477.1|8473.3|8477.8|8474|8477.8|8474|8473.2|8470.1|66
1673927100000|2023-01-17 03:45:00|8477.6|8473.8|8475.4|8471.6|8478.8|8475|8472.2|8468.7|96
1673927400000|2023-01-17 03:50:00|8475.6|8471.8|8476.6|8472.8|8476.6|8472.8|8473.1|8469.3|7
1673927700000|2023-01-17 03:55:00|8477.4|8473.6|8474.1|8470.3|8477.7|8473.9|8472.6|8469.3|10
1673928000000|2023-01-17 04:00:00|8474.3|8470.5|8475.6|8471.8|8478.1|8474.5|8473.3|8469.5|12
1673928300000|2023-01-17 04:05:00|8474.9|8471.1|8474.1|8470.3|8475.6|8472.1|8472.1|8468.3|23
1673928600000|2023-01-17 04:10:00|8473.6|8469.8|8473.6|8469.8|8474.6|8470.8|8473.6|8469.8|4
1673928900000|2023-01-17 04:15:00|8473.3|8470.5|8480.9|8477.1|8480.9|8477.1|8472|8468.3|9
1673929200000|2023-01-17 04:20:00|8480.6|8476.8|8482.1|8478.3|8483.9|8480.8|8480.6|8476.8|15
1673929500000|2023-01-17 04:25:00|8481.6|8477.8|8481.6|8477.8|8482.1|8478.3|8479.9|8476.1|13
1673929800000|2023-01-17 04:30:00|8481.1|8477.3|8483.6|8479.8|8486.1|8482.3|8481.1|8477.3|17
1673930100000|2023-01-17 04:35:00|8484.1|8480.3|8483.1|8479.3|8485.1|8481.4|8482.3|8478.8|7
1673930400000|2023-01-17 04:40:00|8483.6|8479.8|8483.8|8480|8484.1|8480.3|8482.6|8478.8|3
1673930700000|2023-01-17 04:45:00|8484.6|8480.8|8481.8|8478|8485.9|8482.1|8481.8|8478|9
1673931000000|2023-01-17 04:50:00|8481.6|8477.8|8481.1|8477.3|8482.1|8478.3|8480.1|8476.3|10
1673931300000|2023-01-17 04:55:00|8481.6|8477.8|8478.1|8474.3|8481.9|8478.1|8477.9|8474.1|7
1673931600000|2023-01-17 05:00:00|8478.4|8474.6|8479.4|8475.6|8480.9|8477.1|8478.1|8474.3|9
1673931900000|2023-01-17 05:05:00|8478.9|8475.1|8478.6|8474.8|8479.3|8475.5|8477.9|8474.1|14
1673932200000|2023-01-17 05:10:00|8478.3|8474.5|8479.2|8475.4|8479.2|8475.4|8475.9|8472.1|101
1673932500000|2023-01-17 05:15:00|8478.9|8475.1|8479.9|8477.1|8480.9|8477.1|8476.9|8473.1|14
1673932800000|2023-01-17 05:20:00|8480.6|8476.8|8480.7|8476.9|8481.2|8478.1|8479.9|8476.1|17
1673933100000|2023-01-17 05:25:00|8480.9|8477.1|8478.9|8475.1|8480.9|8477.1|8477.9|8474.1|8
1673933400000|2023-01-17 05:30:00|8479.2|8475.4|8477.2|8474.4|8482.9|8479.8|8476.9|8473.4|83
1673933700000|2023-01-17 05:35:00|8477.6|8473.8|8477.6|8473.8|8479.7|8476.1|8474.6|8471.4|57
1673934000000|2023-01-17 05:40:00|8477.2|8473.4|8489.3|8486.5|8490.3|8486.8|8475.6|8471.8|109
1673934300000|2023-01-17 05:45:00|8489.9|8486.1|8481.8|8478|8489.9|8486.5|8481.8|8478|53
1673934600000|2023-01-17 05:50:00|8481.9|8478.1|8480.9|8477.1|8484.4|8481.1|8480.8|8477|12
1673934900000|2023-01-17 05:55:00|8481.6|8477.8|8481.8|8478|8482|8478.5|8474.3|8471|97
1673935200000|2023-01-17 06:00:00|8481.5|8477.7|8487.6|8483.8|8490.1|8487.2|8480.6|8477.2|46
1673935500000|2023-01-17 06:05:00|8487|8483.2|8490.3|8486.5|8492.3|8488.8|8486|8482.2|47
1673935800000|2023-01-17 06:10:00|8490.1|8486.3|8498.1|8494.3|8498.6|8494.8|8489.8|8486|194
1673936100000|2023-01-17 06:15:00|8498|8494.2|8497|8494.2|8501|8497.5|8495|8491.5|103
1673936400000|2023-01-17 06:20:00|8497.3|8494.5|8496.3|8492.5|8498.2|8495.2|8491.1|8487.8|143
1673936700000|2023-01-17 06:25:00|8496|8492.2|8492.6|8488.8|8498.5|8494.9|8490.6|8486.8|287
1673937000000|2023-01-17 06:30:00|8492.4|8488.6|8489.6|8485.8|8495.8|8492.5|8488.6|8484.8|273
1673937300000|2023-01-17 06:35:00|8488.8|8485|8490.5|8486.7|8495.5|8491.7|8488|8484.5|222
1673937600000|2023-01-17 06:40:00|8490|8486.2|8482.6|8479.8|8491.5|8487.7|8472.5|8468.7|350
1673937900000|2023-01-17 06:45:00|8483.3|8479.5|8479.5|8475.7|8485.4|8482.6|8478.9|8475.1|242
1673938200000|2023-01-17 06:50:00|8479|8475.2|8473.6|8469.8|8481.8|8478.5|8466|8462.3|460
1673938500000|2023-01-17 06:55:00|8473.1|8469.3|8467.1|8463.3|8474.6|8470.8|8464.8|8461|146
1673938800000|2023-01-17 07:00:00|8466.5|8462.7|8477.5|8473.7|8480.9|8477.1|8463.5|8459.7|274
1673939100000|2023-01-17 07:05:00|8477.3|8473.5|8473|8469.2|8477.3|8473.5|8464.3|8461.2|183
1673939400000|2023-01-17 07:10:00|8472.3|8469.5|8470.3|8466.5|8473.3|8470.2|8467.3|8463.5|93
1673939700000|2023-01-17 07:15:00|8470|8466.2|8469.7|8465.9|8472|8468.2|8463.7|8460.6|62
1673940000000|2023-01-17 07:20:00|8470.3|8466.5|8466.7|8462.9|8472.7|8468.9|8464.7|8460.9|101
1673940300000|2023-01-17 07:25:00|8467.3|8463.9|8462.3|8458.5|8471.4|8467.9|8460.3|8456.5|408
1673940600000|2023-01-17 07:30:00|8462|8459.2|8457.8|8454|8466|8462.2|8456.3|8452.8|137
1673940900000|2023-01-17 07:35:00|8458|8454.2|8457.3|8453.5|8466.3|8463.5|8456|8452.5|170
1673941200000|2023-01-17 07:40:00|8457|8454.2|8460.6|8456.8|8461.6|8458.5|8454|8450.8|152
1673941500000|2023-01-17 07:45:00|8460.3|8457.5|8460.4|8456.6|8461|8457.5|8453.4|8449.6|1080
1673941800000|2023-01-17 07:50:00|8460.7|8456.9|8465.3|8462.5|8467.4|8464.6|8460|8456.2|399
1673942100000|2023-01-17 07:55:00|8465|8462.2|8465.1|8462.3|8467.1|8463.9|8461.1|8457.6|224
1673942400000|2023-01-17 08:00:00|8465.8|8462|8482.1|8478.3|8485.1|8481.7|8465.5|8461.8|1443
1673942700000|2023-01-17 08:05:00|8482.5|8479.7|8470.8|8467|8484.1|8480.7|8459.5|8456|1919
1673943000000|2023-01-17 08:10:00|8469.5|8466.7|8442.4|8438.6|8473.2|8469.4|8441.1|8437.3|1531
1673943300000|2023-01-17 08:15:00|8442.1|8439.3|8461|8457.2|8468.1|8465|8440.7|8437|1490
1673943600000|2023-01-17 08:20:00|8460.7|8456.9|8467.4|8463.6|8474|8470.9|8457.7|8454.6|1979
1673943900000|2023-01-17 08:25:00|8468.1|8464.3|8489.7|8486.9|8499.4|8496.3|8464|8460.2|6999
1673944200000|2023-01-17 08:30:00|8490|8486.2|8483.4|8479.6|8490|8486.9|8475.7|8472.2|3010
1673944500000|2023-01-17 08:35:00|8483.1|8480.3|8493.1|8490.3|8498.4|8495.3|8479.6|8476.6|1332
1673944800000|2023-01-17 08:40:00|8492.8|8489.3|8486.2|8483.4|8494.5|8491.7|8485.5|8482.2|648
1673945100000|2023-01-17 08:45:00|8486.9|8483.1|8492.5|8489.7|8500.2|8497.1|8484.9|8481.4|954
1673945400000|2023-01-17 08:50:00|8493.2|8489.4|8496.4|8492.6|8499.5|8496.4|8491.5|8488.7|690
1673945700000|2023-01-17 08:55:00|8496.1|8492.3|8506.1|8503.3|8510.1|8507.3|8492.8|8490|1167
1673946000000|2023-01-17 09:00:00|8507.4|8503.6|8516.7|8512.9|8521.4|8518.6|8506.1|8503.3|1309
1673946300000|2023-01-17 09:05:00|8517|8513.2|8525.1|8522.3|8532.1|8529.3|8515.7|8511.9|1291
1673946600000|2023-01-17 09:10:00|8525.4|8521.6|8530|8526.2|8531.4|8527.9|8521.1|8517.3|839
1673946900000|2023-01-17 09:15:00|8529.7|8525.9|8511.3|8508.5|8532.7|8529.2|8510.6|8507.5|1196
1673947200000|2023-01-17 09:20:00|8511.6|8507.8|8514.6|8511.8|8521.6|8518.5|8510.6|8507.2|616
1673947500000|2023-01-17 09:25:00|8514.3|8511.5|8506|8503.2|8519.3|8516.5|8505|8502.2|699
1673947800000|2023-01-17 09:30:00|8505.6|8502.8|8495.7|8491.9|8506.6|8503.2|8487.3|8484.2|1226
1673948100000|2023-01-17 09:35:00|8494.3|8490.5|8479|8476.2|8494.3|8490.8|8477|8473.9|504
1673948400000|2023-01-17 09:40:00|8479.3|8475.2|8482|8478.2|8483|8479.2|8467.7|8464.9|806
1673948700000|2023-01-17 09:45:00|8480|8477.2|8476.7|8472.9|8487.7|8484.5|8475|8471.5|477
1673949000000|2023-01-17 09:50:00|8476.3|8473.5|8483.7|8479.9|8485.7|8481.9|8470.7|8466.9|498
1673949300000|2023-01-17 09:55:00|8482.7|8479.4|8493.4|8490.6|8493.4|8490.6|8478.7|8475.2|394
1673949600000|2023-01-17 10:00:00|8493.7|8489.9|8503.7|8499.9|8506|8502.6|8493.2|8489.9|356
1673949900000|2023-01-17 10:05:00|8502.4|8499.6|8511.7|8507.9|8512.7|8509.9|8502.4|8498.9|235
1673950200000|2023-01-17 10:10:00|8512|8508.2|8506.7|8503.9|8512.7|8509.6|8505.4|8502.6|509
1673950500000|2023-01-17 10:15:00|8507|8503.2|8504.7|8500.9|8507.7|8504.6|8495.9|8492.9|357
1673950800000|2023-01-17 10:20:00|8504.4|8501.6|8510.7|8506.9|8515|8512.2|8502.7|8499.6|746
1673951100000|2023-01-17 10:25:00|8510|8507.2|8512.4|8509.6|8514.4|8510.9|8507.4|8504.3|917
1673951400000|2023-01-17 10:30:00|8512.7|8508.9|8526.7|8522.9|8527.4|8523.9|8509.4|8505.9|773
1673951700000|2023-01-17 10:35:00|8525.7|8521.9|8526|8523.2|8531.7|8528.6|8520.7|8517.6|1412
1673952000000|2023-01-17 10:40:00|8525.7|8522.9|8530.2|8526.4|8533.3|8530.5|8524.8|8521.4|2274
1673952300000|2023-01-17 10:45:00|8529.5|8526.7|8529.5|8525.7|8534.5|8531.4|8528.2|8525.1|538
1673952600000|2023-01-17 10:50:00|8529.2|8526.7|8522.5|8519.7|8534.5|8531.4|8518|8514.7|668
1673952900000|2023-01-17 10:55:00|8523.2|8519.4|8528.9|8526.1|8530.2|8527.1|8521.9|8518.4|306
1673953200000|2023-01-17 11:00:00|8529.5|8525.7|8527.8|8524|8530.9|8527.1|8524.8|8521.4|401
1673953500000|2023-01-17 11:05:00|8526.5|8523.7|8533.5|8530.7|8533.8|8530.7|8525.5|8522|407
1673953800000|2023-01-17 11:10:00|8533.8|8531|8532.8|8529|8535.5|8532|8525.3|8522|646
1673954100000|2023-01-17 11:15:00|8531.8|8529.7|8537.2|8534.4|8540.9|8537.8|8531.8|8529|667
1673954400000|2023-01-17 11:20:00|8537.6|8534.8|8528.6|8525.8|8538.6|8535.4|8526.6|8523.4|344
1673954700000|2023-01-17 11:25:00|8528.9|8526.1|8530.6|8526.8|8532.6|8529.8|8527.2|8523.8|431
1673955000000|2023-01-17 11:30:00|8529.9|8527.1|8537.6|8533.8|8538.2|8534.8|8528.9|8525.8|226
1673955300000|2023-01-17 11:35:00|8536.9|8534.1|8552.3|8549.5|8553.6|8549.8|8536.2|8533.4|507
1673955600000|2023-01-17 11:40:00|8553.3|8550.2|8552.6|8548.8|8562.6|8559.8|8551.3|8547.5|1415
1673955900000|2023-01-17 11:45:00|8552.9|8549.1|8555.6|8551.8|8561.3|8558.5|8552.4|8549.1|313
1673956200000|2023-01-17 11:50:00|8554.9|8551.1|8560.3|8556.5|8560.3|8557.1|8545.9|8542.5|585
1673956500000|2023-01-17 11:55:00|8560.6|8556.8|8560|8557.2|8560.6|8557.5|8555.3|8552.1|282
1673956800000|2023-01-17 12:00:00|8559|8556.2|8561.6|8558.8|8563.6|8559.8|8555.6|8552.5|500
1673957100000|2023-01-17 12:05:00|8562|8557.8|8561|8557.2|8564|8561.2|8558|8554.8|309
1673957400000|2023-01-17 12:10:00|8560.6|8557.8|8579|8575.2|8582.7|8579.2|8560.3|8557.2|707
1673957700000|2023-01-17 12:15:00|8578.5|8576.2|8575.3|8571.5|8582.7|8579.2|8572.6|8569.5|770
1673958000000|2023-01-17 12:20:00|8574.6|8571.8|8568.7|8565.9|8580.3|8577.2|8568.7|8565.2|332
1673958300000|2023-01-17 12:25:00|8569|8566.2|8573.7|8569.9|8575.7|8572.5|8568.3|8565.2|435
1673958600000|2023-01-17 12:30:00|8573|8570.2|8586.2|8582.4|8590.1|8586.6|8572.7|8569.9|825
1673958900000|2023-01-17 12:35:00|8586.4|8582.6|8592.1|8588.3|8593.4|8590.3|8584.7|8581.6|536
1673959200000|2023-01-17 12:40:00|8591.8|8589|8591.8|8589|8594.8|8591.7|8589.4|8585.9|684
1673959500000|2023-01-17 12:45:00|8592.1|8589.3|8590.4|8587.6|8593.1|8590|8586.4|8583.4|408
1673959800000|2023-01-17 12:50:00|8590.1|8587.3|8588|8585.2|8594.4|8591.3|8588|8584.9|397
1673960100000|2023-01-17 12:55:00|8588.4|8585.6|8580.7|8577.9|8589.4|8586.6|8578|8575.2|813
1673960400000|2023-01-17 13:00:00|8581|8577.2|8570.4|8566.6|8582.4|8579.2|8566.4|8563.6|1978
1673960700000|2023-01-17 13:05:00|8570|8566.2|8570.4|8566.6|8577.1|8573.9|8568|8564.7|710
1673961000000|2023-01-17 13:10:00|8570|8567.2|8566.7|8562.9|8580|8577.2|8566.4|8562.9|901
1673961300000|2023-01-17 13:15:00|8566|8563.2|8570.4|8566.6|8575.7|8572.9|8565.7|8562.9|631
1673961600000|2023-01-17 13:20:00|8570.7|8566.9|8571.4|8567.6|8574.4|8570.6|8562.7|8559.2|738
1673961900000|2023-01-17 13:25:00|8570.7|8567.9|8574.2|8570.4|8577.7|8573.9|8562.7|8559.2|652
1673962200000|2023-01-17 13:30:00|8573.9|8570.1|8587.1|8584.3|8588.7|8585.4|8573.7|8570.1|1090
1673962500000|2023-01-17 13:35:00|8587.7|8583.9|8592.1|8588.3|8593.8|8590.3|8578.4|8574.6|1097
1673962800000|2023-01-17 13:40:00|8591.8|8588|8585.1|8581.3|8600.5|8597.7|8577.4|8574.1|1924
1673963100000|2023-01-17 13:45:00|8584.4|8580.6|8599.1|8595.3|8600.8|8597.7|8581.4|8577.6|1145
1673963400000|2023-01-17 13:50:00|8598.1|8594.3|8591.1|8588.3|8599.8|8596.4|8584.4|8581.6|784
1673963700000|2023-01-17 13:55:00|8591.4|8588.6|8593.4|8589.6|8597.1|8593.6|8579.4|8575.6|701
1673964000000|2023-01-17 14:00:00|8593.1|8590.3|8612.1|8609.3|8615.4|8612.3|8585.4|8582.3|2121
1673964300000|2023-01-17 14:05:00|8611.1|8608.3|8609.8|8607|8614.4|8611.3|8604.1|8600.3|1320
1673964600000|2023-01-17 14:10:00|8609.3|8606|8636.4|8632.6|8637.8|8634.3|8606.8|8603.6|1848
1673964900000|2023-01-17 14:15:00|8636.1|8632.3|8639.5|8635.7|8640.1|8637.3|8620.5|8617.7|2435
1673965200000|2023-01-17 14:20:00|8639.1|8636.3|8626.5|8623.7|8655.1|8651.8|8622.4|8619|2710
1673965500000|2023-01-17 14:25:00|8627.1|8623.3|8635.1|8631.3|8637.1|8634|8619.1|8616|2418
1673965800000|2023-01-17 14:30:00|8634.8|8632|8639.1|8635.3|8654.5|8651|8634.5|8630.7|2770
1673966100000|2023-01-17 14:35:00|8638.5|8634.7|8654.1|8650.3|8659.1|8656|8637.1|8633.3|1453
1673966400000|2023-01-17 14:40:00|8653.8|8651|8650.8|8647|8659.8|8657|8643.1|8640|1621
1673966700000|2023-01-17 14:45:00|8651.1|8647.3|8682.8|8680|8684.2|8680|8650.1|8646.8|3137
1673967000000|2023-01-17 14:50:00|8682.5|8679.7|8669.8|8666|8689.8|8686.4|8667.8|8664.7|2624
1673967300000|2023-01-17 14:55:00|8668.3|8665.5|8655.2|8652.4|8668.3|8665.5|8644.8|8642|2238
1673967600000|2023-01-17 15:00:00|8655.5|8652.7|8644.8|8641|8663.5|8660.4|8640.2|8637.4|1326
1673967900000|2023-01-17 15:05:00|8644.5|8641.7|8644.5|8641.7|8662.2|8658.7|8640.5|8637.4|1037
1673968200000|2023-01-17 15:10:00|8645.2|8641.4|8651.1|8648.3|8656.5|8653.7|8641.5|8638.4|1280
1673968500000|2023-01-17 15:15:00|8650.8|8648|8647.4|8643.6|8659.5|8656.3|8646.1|8642.8|1605
1673968800000|2023-01-17 15:20:00|8647|8643.2|8640|8636.2|8651.7|8648.9|8634.4|8631.1|1552
1673969100000|2023-01-17 15:25:00|8640.4|8636.6|8656.4|8652.6|8656.4|8652.9|8626.7|8623.9|1407
1673969400000|2023-01-17 15:30:00|8655.7|8652.9|8649.7|8646.9|8655.7|8652.9|8645.7|8642.6|600
1673969700000|2023-01-17 15:35:00|8650|8646.2|8631.4|8627.6|8651|8647.9|8630.4|8626.6|1244
1673970000000|2023-01-17 15:40:00|8631.7|8628.9|8623|8619.2|8636.4|8632.9|8622|8618.6|1584
1673970300000|2023-01-17 15:45:00|8622|8619.6|8623.7|8620.9|8628.4|8624.9|8615.4|8612.6|1100
1673970600000|2023-01-17 15:50:00|8624.4|8620.6|8622.1|8618.3|8626.1|8622.9|8617.1|8613.9|1001
1673970900000|2023-01-17 15:55:00|8621.4|8618.6|8616.7|8612.9|8622.7|8619.9|8606.7|8603.6|1723
1673971200000|2023-01-17 16:00:00|8615.7|8613.4|8625.3|8622.5|8627.1|8623.9|8606.2|8602.9|2338
1673971500000|2023-01-17 16:05:00|8625.1|8622.3|8605.8|8602|8629.1|8626.3|8598.7|8595.6|2542
1673971800000|2023-01-17 16:10:00|8606.4|8602.6|8608.1|8604.3|8608.8|8605.5|8586.1|8582.9|2638
1673972100000|2023-01-17 16:15:00|8607.4|8604.6|8579.8|8576|8611.4|8608.3|8578.4|8575.3|2237
1673972400000|2023-01-17 16:20:00|8580.1|8576.3|8574.4|8571.6|8583.1|8579.3|8562.1|8559|3344
1673972700000|2023-01-17 16:25:00|8572.8|8570|8563.4|8560.6|8582.4|8579|8562.4|8559.3|3740
1673973000000|2023-01-17 16:30:00|8563.8|8561|8587.4|8583.6|8593.1|8590|8563.7|8559.9|3070
1673973300000|2023-01-17 16:35:00|8586.8|8584|8597.1|8594.3|8601.4|8598|8580.4|8577|1628
1673973600000|2023-01-17 16:40:00|8597.4|8594.6|8584.8|8582|8601.4|8598.6|8582.8|8579.6|1260
1673973900000|2023-01-17 16:45:00|8584.4|8581.6|8601.8|8598|8603.1|8600|8582.8|8579.6|1185
1673974200000|2023-01-17 16:50:00|8601.1|8598.3|8609.1|8605.3|8610.1|8607|8594.2|8591.3|1464
1673974500000|2023-01-17 16:55:00|8608.8|8605|8600.1|8597.3|8611.8|8608.7|8592.1|8588.7|832
1673974800000|2023-01-17 17:00:00|8599.8|8597|8607.8|8604|8609.2|8605.7|8594.1|8591|973
1673975100000|2023-01-17 17:05:00|8608.2|8604.4|8609.5|8606.7|8609.8|8606.7|8597.8|8595|507
1673975400000|2023-01-17 17:10:00|8609.9|8607.1|8607.5|8604.7|8612.5|8609.3|8604.8|8601.3|625
1673975700000|2023-01-17 17:15:00|8606.8|8604|8601.1|8598.3|8607.5|8604.3|8598.1|8595|616
1673976000000|2023-01-17 17:20:00|8600.8|8598|8591.8|8589|8601.8|8598.3|8584.5|8581.4|1512
1673976300000|2023-01-17 17:25:00|8592.2|8589.4|8569.8|8567|8593.8|8590.5|8568.5|8565.7|1742
1673976600000|2023-01-17 17:30:00|8570.2|8567.4|8557.1|8553.3|8570.2|8567.4|8551.8|8548.7|1338
1673976900000|2023-01-17 17:35:00|8556.8|8554|8566.8|8563|8573.8|8570|8552.8|8549.7|580
1673977200000|2023-01-17 17:40:00|8567.1|8563.3|8567.8|8565|8579.1|8576|8560.1|8557.3|590
1673977500000|2023-01-17 17:45:00|8568.5|8564.7|8542.8|8539|8571.1|8568|8532.8|8529.3|854
1673977800000|2023-01-17 17:50:00|8542.1|8538.3|8526.8|8524|8542.5|8539|8516.8|8513.3|1093
1673978100000|2023-01-17 17:55:00|8527.1|8523.3|8542.8|8540|8548.1|8545|8526.1|8523|528
1673978400000|2023-01-17 18:00:00|8543.1|8540.3|8566.5|8563.7|8568.2|8565.4|8537.8|8535|942
1673978700000|2023-01-17 18:05:00|8567.2|8563.4|8557.9|8555.1|8570.2|8566.4|8548.2|8544.4|592
1673979000000|2023-01-17 18:10:00|8558.2|8555.4|8545.5|8541.7|8562.4|8559.1|8545.2|8541.7|262
1673979300000|2023-01-17 18:15:00|8546.2|8542.7|8543.2|8540.4|8550.5|8547.4|8541.2|8538.1|575
1673979600000|2023-01-17 18:20:00|8543.5|8539.7|8536.9|8534.1|8548.2|8545|8535.2|8531.7|1116
1673979900000|2023-01-17 18:25:00|8536.5|8533.7|8545.9|8542.1|8550.5|8547.4|8530.5|8527.1|631
1673980200000|2023-01-17 18:30:00|8545.2|8542.4|8544.2|8540.4|8555.2|8551.8|8543.5|8540.4|489
1673980500000|2023-01-17 18:35:00|8542.9|8540.1|8531.9|8528.1|8546.9|8543.5|8529.6|8526.8|575
1673980800000|2023-01-17 18:40:00|8531.2|8528.4|8516.6|8512.8|8537.2|8533.8|8515.6|8512.4|582
1673981100000|2023-01-17 18:45:00|8516.9|8513.1|8525.9|8522.1|8526.9|8524.1|8497.2|8492.8|1304
1673981400000|2023-01-17 18:50:00|8525.2|8522.4|8523.9|8520.1|8525.9|8522.8|8509.9|8506.8|601
1673981700000|2023-01-17 18:55:00|8523.2|8520.4|8551.6|8547.8|8551.9|8548.4|8523.2|8520.1|780
1673982000000|2023-01-17 19:00:00|8551.3|8548.5|8553.6|8549.8|8557.2|8554.1|8539.6|8536.4|751
1673982300000|2023-01-17 19:05:00|8553.1|8550.8|8544.6|8540.8|8570.2|8564.8|8543.6|8540.1|1496
1673982600000|2023-01-17 19:10:00|8544.3|8541.5|8559.9|8557.1|8568.3|8564.8|8543.9|8540.8|937
1673982900000|2023-01-17 19:15:00|8560.9|8558.1|8569.9|8566.1|8570.6|8567.1|8555.6|8551.8|1297
1673983200000|2023-01-17 19:20:00|8569.6|8566.8|8571.6|8567.8|8576.6|8573.1|8557.9|8554.8|1371
1673983500000|2023-01-17 19:25:00|8572.3|8568.8|8607.9|8605.1|8614|8610.7|8568|8564.8|10698
1673983800000|2023-01-17 19:30:00|8608.3|8604.5|8629.9|8627.1|8629.9|8627.1|8607.3|8604.1|2224
1673984100000|2023-01-17 19:35:00|8630.3|8626.5|8633.6|8630.8|8636.6|8633.5|8627.3|8623.8|1350
1673984400000|2023-01-17 19:40:00|8633.3|8630.5|8644.7|8640.9|8645.7|8642.6|8630.6|8627.5|1062
1673984700000|2023-01-17 19:45:00|8643.7|8640.2|8639|8636.2|8650|8646.9|8630.7|8627.2|620
1673985000000|2023-01-17 19:50:00|8639.3|8636.5|8655.3|8652.5|8657.7|8654.2|8639.3|8636.2|429
1673985300000|2023-01-17 19:55:00|8656|8652.2|8653.3|8650.5|8656.6|8653.8|8646.3|8642.5|653
1673985600000|2023-01-17 20:00:00|8653.7|8650.9|8671|8668.2|8671.3|8668.2|8650.6|8647.5|855
1673985900000|2023-01-17 20:05:00|8670.7|8667.9|8671.4|8667.6|8682.4|8678.9|8667.7|8664.2|703
1673986200000|2023-01-17 20:10:00|8671.3|8668.5|8684|8680.2|8684.7|8681.4|8669.7|8666.6|478
1673986500000|2023-01-17 20:15:00|8683.6|8679.8|8683.3|8680.5|8686.6|8683.8|8678.3|8675.2|537
1673986800000|2023-01-17 20:20:00|8682.3|8679.5|8688.7|8685.9|8689.4|8686.6|8681|8678.2|753
1673987100000|2023-01-17 20:25:00|8689.8|8686|8681|8677.2|8691|8688.2|8676.3|8673.5|806
1673987400000|2023-01-17 20:30:00|8680.3|8677.5|8685.3|8682.5|8687.4|8683.9|8678.7|8675.2|159
1673987700000|2023-01-17 20:35:00|8684.7|8681.9|8682.4|8678.6|8686|8682.9|8678.7|8675.2|285
1673988000000|2023-01-17 20:40:00|8683|8679.2|8687.7|8683.9|8693.4|8689.6|8682.7|8679.2|265
1673988300000|2023-01-17 20:45:00|8686.7|8684.6|8692.4|8689.6|8693.7|8690.6|8686.7|8683.9|663
1673988600000|2023-01-17 20:50:00|8692|8689.2|8689.4|8685.6|8692.7|8689.6|8687.7|8684.6|100
1673988900000|2023-01-17 20:55:00|8689.7|8685.9|8677.1|8674.3|8692.4|8688.6|8676.4|8673.3|243
1673989200000|2023-01-17 21:00:00|8677.8|8674|8677|8673.2|8679.4|8676.6|8672.1|8669.3|339
1673989500000|2023-01-17 21:05:00|8676.4|8672.6|8677.7|8673.9|8680.4|8677.2|8675.4|8672.1|43
1673989800000|2023-01-17 21:10:00|8677.4|8673.6|8679.3|8676.5|8680|8676.5|8676.7|8672.9|55
1673990100000|2023-01-17 21:15:00|8678.7|8675.9|8679|8675.2|8679.7|8676.6|8677.4|8673.6|49
1673990400000|2023-01-17 21:20:00|8678.3|8675.5|8672.4|8669.6|8681.3|8678.2|8672|8668.2|127
1673990700000|2023-01-17 21:25:00|8673|8669.2|8675.7|8671.9|8677.7|8674.2|8673|8669.2|46
1673991000000|2023-01-17 21:30:00|8675.3|8671.5|8672|8669.2|8675.3|8671.5|8669.7|8665.9|112
1673991300000|2023-01-17 21:35:00|8670.7|8666.9|8671.7|8667.9|8672.9|8669.1|8669|8665.6|105
1673991600000|2023-01-17 21:40:00|8671.5|8667.7|8668.7|8664.9|8671.7|8668.6|8668.2|8664.6|38
1673991900000|2023-01-17 21:45:00|8668.4|8664.6|8667|8664.2|8669|8665.6|8663|8659.6|199
1673992200000|2023-01-17 21:50:00|8667.4|8664.6|8670.5|8666.7|8671.2|8667.4|8666.2|8662.4|138
1673992500000|2023-01-17 21:55:00|8670.7|8666.9|8680.7|8676.9|8680.7|8676.9|8669.4|8665.9|197
1673992800000|2023-01-17 22:00:00|8680.5|8676.7|8679|8675.2|8680.5|8676.7|8676|8670.9|5
1673993100000|2023-01-17 22:05:00|8678.9|8675.1|8676|8672.2|8680.4|8675.6|8676|8672.2|4
1673993400000|2023-01-17 22:10:00|8676.1|8672.3|8676.1|8673.3|8676.1|8673.3|8675.7|8672.3|3
1673993700000|2023-01-17 22:15:00|8676.7|8672.9|8679.6|8675.8|8680.2|8676.4|8676.7|8672.9|4
1673994000000|2023-01-17 22:20:00|8679.2|8675.4|8679.2|8675.4|8679.2|8675.4|8679.2|8675.4|2
1673994300000|2023-01-17 22:25:00|8679.1|8676.3|8680.7|8676.9|8681.2|8677.4|8679.1|8676.3|45
1673994600000|2023-01-17 22:30:00|8681.1|8677.9|8681.1|8678.3|8681.1|8678.3|8681.1|8677.9|0
1673994900000|2023-01-17 22:35:00|||||||||1
1673995200000|2023-01-17 22:40:00|||||||||3
1673995500000|2023-01-17 22:45:00|||||||||1
1673996100000|2023-01-17 22:55:00|8681|8677.2|8681.1|8678.3|8681.1|8678.3|8679.7|8676.4|16
1674003600000|2023-01-18 01:00:00|8647.1|8644.3|8649.6|8645.8|8653.2|8647.5|8633.1|8629.6|600
1674003900000|2023-01-18 01:05:00|8650.4|8646.6|8654.5|8650.7|8663|8659.2|8645.5|8641.8|226
1674004200000|2023-01-18 01:10:00|8654|8651.7|8657|8653.2|8657|8653.2|8650.5|8646.7|75
1674004500000|2023-01-18 01:15:00|8657.5|8653.7|8661|8657.2|8665.3|8662|8651.5|8647.7|117
1674004800000|2023-01-18 01:20:00|8660.4|8656.6|8656.5|8652.7|8663|8659.2|8656|8650.7|104
1674005100000|2023-01-18 01:25:00|8656.1|8652.3|8664|8660.2|8666.1|8663|8656|8652.2|129
1674005400000|2023-01-18 01:30:00|8663.8|8660|8663.3|8659.5|8672|8668.2|8661.3|8657.5|91
1674005700000|2023-01-18 01:35:00|8663.5|8659.7|8656.5|8652.7|8664.5|8660.7|8656|8652.2|60
1674006000000|2023-01-18 01:40:00|8656.8|8653.7|8655.5|8651.7|8662.8|8659|8652.8|8649|153
1674006300000|2023-01-18 01:45:00|8655.8|8652|8654.2|8650.4|8656.8|8653|8649.8|8646.7|72
1674006600000|2023-01-18 01:50:00|8654|8650.2|8654|8650.2|8654.8|8652|8649.5|8646.4|47
1674006900000|2023-01-18 01:55:00|8654.5|8650.7|8666.1|8662.3|8668.8|8665|8654.2|8650.7|57
1674007200000|2023-01-18 02:00:00|8666.3|8662.5|8680.9|8677.1|8681.9|8678.1|8665.2|8662|192
1674007500000|2023-01-18 02:05:00|8680.5|8676.7|8676.4|8672.6|8680.7|8676.9|8675.2|8671.7|22
1674007800000|2023-01-18 02:10:00|8676.5|8672.7|8676.9|8673.1|8681.2|8678.1|8675|8671.2|42
1674008100000|2023-01-18 02:15:00|8677.2|8673.4|8673.4|8669.6|8678.2|8674.4|8672.7|8668.9|19
1674008400000|2023-01-18 02:20:00|8673.7|8669.9|8670.7|8666.9|8673.7|8669.9|8669.2|8666.1|11
1674008700000|2023-01-18 02:25:00|8670.9|8667.1|8657.2|8654.4|8670.9|8667.1|8657.2|8653.9|102
1674009000000|2023-01-18 02:30:00|8658|8654.2|8652.2|8649.4|8663.2|8659.4|8651.8|8648|427
1674009300000|2023-01-18 02:35:00|8652.5|8649.7|8652.7|8648.9|8656.7|8652.9|8648|8644.2|136
1674009600000|2023-01-18 02:40:00|8652.9|8649.1|8667.5|8663.7|8673|8669.2|8646|8640.7|544
1674009900000|2023-01-18 02:45:00|8667.2|8663.4|8665.9|8662.1|8671.9|8668.4|8661.2|8657.4|92
1674010200000|2023-01-18 02:50:00|8666.2|8662.4|8668.9|8665.1|8671.7|8668.4|8665.9|8662.4|67
1674010500000|2023-01-18 02:55:00|8668.2|8664.4|8677.9|8674.1|8679.4|8675.6|8667.9|8664.1|69
1674010800000|2023-01-18 03:00:00|8678.2|8674.4|8683.2|8680.4|8684.2|8681.1|8677.9|8674.1|49
1674011100000|2023-01-18 03:05:00|8683.9|8680.1|8688.5|8684.7|8689.2|8685.7|8679.9|8676.1|642
1674011400000|2023-01-18 03:10:00|8688.9|8685.1|8693.4|8689.6|8694.4|8691.4|8686.5|8682.7|168
1674011700000|2023-01-18 03:15:00|8693.9|8690.1|8688.7|8684.9|8694.9|8691.4|8686.2|8682.4|110
1674012000000|2023-01-18 03:20:00|8688.4|8684.6|8684.2|8681.4|8689.5|8686|8683.9|8681.1|117
1674012300000|2023-01-18 03:25:00|8684.9|8681.1|8680.3|8676.5|8686|8682.2|8676.8|8673.7|133
1674012600000|2023-01-18 03:30:00|8680.2|8676.4|8664.9|8661.1|8680.2|8676.4|8659.5|8656.4|284
1674012900000|2023-01-18 03:35:00|8665.4|8661.6|8655.5|8651.7|8666.5|8662.7|8654.5|8651.4|133
1674013200000|2023-01-18 03:40:00|8655.7|8651.9|8659.2|8656.4|8660.2|8656.4|8651.9|8648.4|137
1674013500000|2023-01-18 03:45:00|8659.5|8655.7|8664.3|8660.5|8666|8662.7|8658.6|8655.7|62
1674013800000|2023-01-18 03:50:00|8664.5|8660.7|8663.7|8659.9|8664.8|8661|8658.5|8655|56
1674014100000|2023-01-18 03:55:00|8663.9|8660.1|8664.2|8660.4|8666.7|8663.4|8662.2|8659.1|92
1674014400000|2023-01-18 04:00:00|8664.5|8660.7|8668.5|8664.7|8672.9|8669.4|8664.5|8660.7|69
1674014700000|2023-01-18 04:05:00|8668.2|8664.4|8661.2|8658.4|8668.9|8665.4|8658.2|8654.9|69
1674015000000|2023-01-18 04:10:00|8661.9|8658.1|8660.5|8657.7|8663.7|8659.9|8657.5|8653.7|46
1674015300000|2023-01-18 04:15:00|8660.2|8657.4|8658.7|8654.9|8661.4|8657.7|8657.2|8653.7|24
1674015600000|2023-01-18 04:20:00|8658.5|8654.7|8656.4|8652.6|8658.9|8655.1|8655.2|8651.6|32
1674015900000|2023-01-18 04:25:00|8656.2|8652.4|8660.5|8656.7|8660.9|8657.1|8654.2|8651.1|19
1674016200000|2023-01-18 04:30:00|8660.4|8656.6|8662.5|8658.7|8662.5|8658.7|8657.5|8653.7|21
1674016500000|2023-01-18 04:35:00|8662.2|8659.4|8664.7|8660.9|8665.7|8661.9|8662.2|8658.7|8
1674016800000|2023-01-18 04:40:00|8663.9|8660.1|8669.5|8665.7|8669.9|8666.4|8663.5|8659.7|60
1674017100000|2023-01-18 04:45:00|8669.2|8665.4|8675.7|8671.9|8679|8675.2|8667.9|8665.1|155
1674017400000|2023-01-18 04:50:00|8676.1|8672.3|8676.7|8672.9|8677.7|8673.9|8673.9|8670.1|16
1674017700000|2023-01-18 04:55:00|8676.5|8672.7|8672.9|8669.1|8676.5|8672.7|8672.5|8668.7|6
1674018000000|2023-01-18 05:00:00|8673.5|8669.7|8670.5|8666.7|8674.5|8670.7|8669.9|8666.6|16
1674018300000|2023-01-18 05:05:00|8670.2|8666.4|8669.5|8665.7|8672.7|8669.4|8668.9|8665.1|11
1674018600000|2023-01-18 05:10:00|8669.2|8665.4|8667.7|8663.9|8669.4|8665.6|8664.2|8660.9|21
1674018900000|2023-01-18 05:15:00|8667.9|8664.1|8666.9|8664.1|8668.2|8664.4|8664.7|8661.4|4
1674019200000|2023-01-18 05:20:00|8667.6|8663.8|8663.9|8661.1|8668.9|8665.8|8663.9|8660.8|196
1674019500000|2023-01-18 05:25:00|8661.6|8658.8|8667.6|8663.8|8668.9|8665.1|8661.2|8658.1|64
1674019800000|2023-01-18 05:30:00|8667.7|8663.9|8683.2|8679.4|8683.2|8679.4|8667.6|8663.8|98
1674020100000|2023-01-18 05:35:00|8683.6|8679.8|8687.6|8683.8|8690.1|8686.8|8683.6|8679.8|52
1674020400000|2023-01-18 05:40:00|8687.4|8683.6|8693.7|8689.9|8694.4|8690.6|8685.6|8681.8|82
1674020700000|2023-01-18 05:45:00|8693.6|8689.8|8701.4|8697.6|8707.4|8704.1|8693.2|8689.4|244
1674021000000|2023-01-18 05:50:00|8701.2|8697.4|8710.6|8706.8|8711.1|8707.8|8700.1|8696.3|755
1674021300000|2023-01-18 05:55:00|8710.2|8706.4|8710.2|8706.4|8710.9|8707.4|8706.9|8703.8|86
1674021600000|2023-01-18 06:00:00|8709.9|8707.1|8710.6|8706.8|8711.2|8708.4|8708.9|8705.8|257
1674021900000|2023-01-18 06:05:00|8710.9|8707.1|8704.6|8700.8|8710.9|8707.1|8701.9|8698.1|139
1674022200000|2023-01-18 06:10:00|8703.9|8701.1|8696.6|8692.8|8704.6|8701.1|8695.9|8692.4|125
1674022500000|2023-01-18 06:15:00|8696.4|8692.6|8695.6|8691.8|8700.9|8697.1|8694.9|8691.8|103
1674022800000|2023-01-18 06:20:00|8694.9|8692.1|8690.2|8686.4|8699.2|8695.8|8688.6|8685.8|71
1674023100000|2023-01-18 06:25:00|8690.4|8686.6|8690.6|8686.8|8692.8|8689|8686.3|8682.5|44
1674023400000|2023-01-18 06:30:00|8690.3|8686.5|8682.3|8678.5|8690.3|8686.5|8681.9|8678.5|72
1674023700000|2023-01-18 06:35:00|8682.6|8678.8|8679.1|8675.3|8684.6|8681.5|8677.9|8674.8|58
1674024000000|2023-01-18 06:40:00|8678.6|8674.8|8678.3|8674.5|8680.9|8677.1|8675.9|8672.1|153
1674024300000|2023-01-18 06:45:00|8678.8|8675|8684.3|8680.5|8684.3|8680.5|8677.4|8673.6|85
1674024600000|2023-01-18 06:50:00|8684.6|8680.8|8682.6|8678.8|8684.8|8681.5|8679.6|8676.5|55
1674024900000|2023-01-18 06:55:00|8682.3|8679.5|8682.4|8678.6|8682.6|8679.5|8676.6|8672.8|231
1674025200000|2023-01-18 07:00:00|8682.2|8678.4|8683.2|8679.4|8683.4|8679.6|8667.3|8663.8|179
1674025500000|2023-01-18 07:05:00|8683.4|8679.6|8687.2|8683.4|8689.9|8686.5|8682.2|8678.4|132
1674025800000|2023-01-18 07:10:00|8686.9|8684.1|8688.6|8684.8|8692.9|8689.5|8686.9|8684.1|60
1674026100000|2023-01-18 07:15:00|8688.3|8685.5|8681.6|8677.8|8690.6|8687.1|8681.6|8677.8|121
1674026400000|2023-01-18 07:20:00|8681.3|8677.5|8679.2|8675.4|8682.1|8678.3|8677.2|8674.4|256
1674026700000|2023-01-18 07:25:00|8678.9|8675.1|8674.3|8671.5|8683.9|8680.5|8671.3|8667.8|356
1674027000000|2023-01-18 07:30:00|8673.3|8670.5|8668.2|8665.4|8678.9|8675.5|8664.9|8661.4|301
1674027300000|2023-01-18 07:35:00|8667.9|8665.1|8661.9|8658.1|8669.9|8666.1|8656.9|8653.8|365
1674027600000|2023-01-18 07:40:00|8661.6|8657.8|8666.2|8662.4|8666.2|8663.1|8657.9|8654.8|371
1674027900000|2023-01-18 07:45:00|8666.6|8662.8|8668.9|8666.1|8675.2|8672.1|8662.6|8658.8|394
1674028200000|2023-01-18 07:50:00|8669.6|8665.8|8670.9|8668.1|8678.6|8675.4|8667.9|8664.4|333
1674028500000|2023-01-18 07:55:00|8671.2|8668.4|8675.9|8673.1|8677.4|8674.1|8664.9|8661.8|829
1674028800000|2023-01-18 08:00:00|8676.3|8673.5|8682.3|8678.5|8691|8687.8|8673.9|8671.1|1308
1674029100000|2023-01-18 08:05:00|8681.6|8678.8|8686.3|8682.5|8692.3|8688.8|8680.6|8677.5|759
1674029400000|2023-01-18 08:10:00|8686.9|8683.1|8698.3|8694.5|8707.3|8703.5|8682.6|8679.5|1231
1674029700000|2023-01-18 08:15:00|8697.9|8694.1|8704.3|8700.5|8706.3|8702.5|8694.6|8691.1|551
1674030000000|2023-01-18 08:20:00|8704.9|8701.1|8680.2|8676.4|8705.9|8702.8|8672.5|8669.4|3648
1674030300000|2023-01-18 08:25:00|8679.9|8676.1|8661.6|8657.8|8683.2|8680.1|8656.6|8653.1|5252
1674030600000|2023-01-18 08:30:00|8659.2|8656.4|8651.2|8648.4|8666.2|8663.1|8649.2|8646.4|3093
1674030900000|2023-01-18 08:35:00|8651.9|8649.1|8657.9|8655.1|8661.2|8658.4|8649.9|8646.8|924
1674031200000|2023-01-18 08:40:00|8658.2|8654.4|8645.6|8641.8|8660.9|8657.4|8644.2|8640.8|1495
1674031500000|2023-01-18 08:45:00|8644.9|8642.1|8631.6|8628.8|8652.2|8648.8|8629.1|8625.9|1445
1674031800000|2023-01-18 08:50:00|8630.9|8628.1|8639.6|8636.8|8640.6|8637.4|8625.6|8622.4|1079
1674032100000|2023-01-18 08:55:00|8639.9|8636.1|8640.9|8637.1|8647.6|8644.8|8637.6|8634.1|544
1674032400000|2023-01-18 09:00:00|8642.2|8639.4|8651.9|8649.1|8657.6|8654.4|8639.2|8635.8|1603
1674032700000|2023-01-18 09:05:00|8652.9|8649.4|8664.3|8661.5|8664.6|8661.5|8650.6|8647.8|898
1674033000000|2023-01-18 09:10:00|8663.9|8661.1|8676.6|8673.8|8679.3|8675.5|8663.9|8660.5|1622
1674033300000|2023-01-18 09:15:00|8677.3|8673.5|8684.3|8681.5|8686.6|8683.8|8677.3|8673.5|349
1674033600000|2023-01-18 09:20:00|8685|8681.2|8696.2|8693.4|8696.6|8693.4|8679.6|8676.4|1861
1674033900000|2023-01-18 09:25:00|8695.9|8692.1|8705.9|8702.1|8708.9|8705.5|8693.9|8691.1|989
1674034200000|2023-01-18 09:30:00|8705.6|8701.8|8700.9|8698.1|8709.9|8706.8|8699.9|8696.8|908
1674034500000|2023-01-18 09:35:00|8699.9|8697.1|8712.9|8710.1|8712.9|8710.1|8697.9|8694.8|761
1674034800000|2023-01-18 09:40:00|8713.2|8709.4|8734.6|8731.8|8741.3|8738.5|8710.3|8706.8|2442
1674035100000|2023-01-18 09:45:00|8734.9|8732.1|8724.9|8722.1|8754.9|8751.5|8720.9|8717.4|2421
1674035400000|2023-01-18 09:50:00|8725.6|8721.8|8727.3|8723.5|8733.6|8730.1|8724.9|8721.8|1306
1674035700000|2023-01-18 09:55:00|8727.6|8723.8|8720.9|8717.1|8730.9|8727.5|8719.3|8716.1|937
1674036000000|2023-01-18 10:00:00|8721.3|8718.5|8707.9|8704.1|8721.6|8718.5|8707.3|8703.8|838
1674036300000|2023-01-18 10:05:00|8708.3|8705.5|8722.6|8718.8|8722.6|8718.8|8705.3|8701.5|933
1674036600000|2023-01-18 10:10:00|8721.9|8719.1|8714.9|8711.1|8727.9|8724.5|8709.3|8705.8|847
1674036900000|2023-01-18 10:15:00|8714.3|8711.5|8724.9|8721.1|8727.6|8723.8|8714.3|8711.1|709
1674037200000|2023-01-18 10:20:00|8725.3|8721.5|8722.3|8718.5|8729.6|8726.5|8720.3|8717.5|367
1674037500000|2023-01-18 10:25:00|8722.6|8718.8|8718.3|8715.5|8725.3|8721.5|8717.3|8714.1|369
1674037800000|2023-01-18 10:30:00|8719.3|8716.1|8731|8727.2|8734|8730.5|8717.9|8714.8|973
1674038100000|2023-01-18 10:35:00|8731.3|8728.5|8735.6|8732.8|8742|8738.8|8730.3|8727.2|1032
1674038400000|2023-01-18 10:40:00|8736|8732.2|8737.6|8733.8|8738.3|8734.5|8732.3|8729.5|574
1674038700000|2023-01-18 10:45:00|8737.3|8734.5|8728.6|8725.8|8744|8741.1|8728|8724.8|685
1674039000000|2023-01-18 10:50:00|8729.3|8725.5|8726.3|8722.5|8732|8728.5|8726|8722.5|828
1674039300000|2023-01-18 10:55:00|8725|8722.2|8729.6|8725.8|8731.6|8728.8|8725|8721.5|1153
1674039600000|2023-01-18 11:00:00|8729.3|8725.5|8740.3|8736.5|8740.6|8737.8|8729.3|8725.5|689
1674039900000|2023-01-18 11:05:00|8740|8737.2|8740|8737.2|8747.3|8744.2|8737.6|8734.8|620
1674040200000|2023-01-18 11:10:00|8740.3|8737.5|8749.3|8745.5|8751.6|8748.8|8738.3|8734.5|308
1674040500000|2023-01-18 11:15:00|8749.6|8746.5|8748.3|8745.5|8751.3|8748.5|8745.3|8741.8|1071
1674040800000|2023-01-18 11:20:00|8749.3|8746.5|8747.6|8744.8|8752.3|8749.5|8745|8741.2|278
1674041100000|2023-01-18 11:25:00|8747.3|8744.5|8751.6|8747.8|8755|8751.5|8747.3|8744.2|580
1674041400000|2023-01-18 11:30:00|8750.6|8747.5|8746.6|8743.8|8760|8756.8|8742.6|8738.8|628
1674041700000|2023-01-18 11:35:00|8747.3|8743.5|8746.6|8742.8|8749.3|8745.8|8742.6|8739.3|264
1674042000000|2023-01-18 11:40:00|8746.3|8742.5|8732.6|8729.8|8750|8746.8|8730.3|8726.8|576
1674042300000|2023-01-18 11:45:00|8733.3|8729.5|8742.3|8738.5|8743.3|8739.9|8733.3|8729.5|240
1674042600000|2023-01-18 11:50:00|8742.7|8739.5|8749.3|8745.5|8750.3|8746.9|8740.7|8737.2|363
1674042900000|2023-01-18 11:55:00|8749.7|8745.9|8748|8744.2|8756.3|8752.9|8746.3|8743.5|753
1674043200000|2023-01-18 12:00:00|8747.7|8743.9|8740.7|8737.9|8754.3|8751.2|8738.3|8734.9|750
1674043500000|2023-01-18 12:05:00|8741.7|8738.9|8728.3|8724.5|8742.3|8738.9|8727.3|8724.5|489
1674043800000|2023-01-18 12:10:00|8727.7|8724.9|8729.3|8725.5|8732|8728.9|8724.7|8721.9|442
1674044100000|2023-01-18 12:15:00|8729|8726.2|8730|8726.2|8731|8727.5|8719.7|8716.5|503
1674044400000|2023-01-18 12:20:00|8727.3|8723.5|8732|8729.2|8732|8729.2|8727|8723.5|276
1674044700000|2023-01-18 12:25:00|8731.7|8728.9|8727|8724.2|8732|8729.2|8727|8723.9|175
1674045000000|2023-01-18 12:30:00|8728|8725.2|8737|8734.2|8739.3|8736.5|8727|8723.9|458
1674045300000|2023-01-18 12:35:00|8737.7|8733.9|8729.7|8725.9|8738.7|8735.9|8724.4|8721.5|214
1674045600000|2023-01-18 12:40:00|8730|8726.2|8735.3|8732.5|8739|8736.2|8730|8726.2|250
1674045900000|2023-01-18 12:45:00|8736.7|8732.9|8741|8738.2|8741.3|8738.5|8735.3|8732.2|397
1674046200000|2023-01-18 12:50:00|8741.3|8737.5|8747.3|8743.5|8749.3|8746.5|8741|8737.5|554
1674046500000|2023-01-18 12:55:00|8747|8744.2|8744|8741.2|8748.2|8744.9|8744|8740.5|242
1674046800000|2023-01-18 13:00:00|8744.4|8741.6|8738.7|8735.9|8750|8744.9|8735.7|8732.2|1819
1674047100000|2023-01-18 13:05:00|8739.3|8736.5|8736.3|8732.5|8742.7|8739.5|8733.7|8730.5|709
1674047400000|2023-01-18 13:10:00|8736|8733.2|8730|8726.2|8738.3|8735.2|8727.6|8724.2|330
1674047700000|2023-01-18 13:15:00|8730.3|8726.5|8724.3|8720.5|8735|8731.2|8719.6|8716.8|1577
1674048000000|2023-01-18 13:20:00|8723.6|8720.8|8730|8726.2|8735|8731.8|8723.6|8720.5|1091
1674048300000|2023-01-18 13:25:00|8728.6|8725.8|8736|8732.2|8736.3|8733.2|8719.6|8716.5|882
1674048600000|2023-01-18 13:30:00|8735.6|8732.8|8731|8727.2|8739|8736.2|8725|8721.2|4178
1674048900000|2023-01-18 13:35:00|8730.6|8727.8|8727.6|8723.8|8734.6|8731.8|8716.3|8713.2|1354
1674049200000|2023-01-18 13:40:00|8727|8724.2|8723.6|8719.8|8730|8726.5|8710.6|8707.5|1560
1674049500000|2023-01-18 13:45:00|8723.3|8720.5|8719|8716.2|8739.3|8736.2|8714.3|8711.5|1494
1674049800000|2023-01-18 13:50:00|8719.3|8715.5|8714.6|8710.8|8731.3|8728.2|8710.6|8707.5|895
1674050100000|2023-01-18 13:55:00|8714|8710.2|8704.9|8701.1|8718.3|8714.8|8703.6|8700.8|866
1674050400000|2023-01-18 14:00:00|8704.6|8701.8|8723|8720.2|8726.9|8723.2|8697.9|8694.8|1933
1674050700000|2023-01-18 14:05:00|8722.6|8719.2|8720|8716.2|8727|8723.8|8707.3|8703.8|1381
1674051000000|2023-01-18 14:10:00|8719.6|8715.8|8725|8721.2|8727.3|8723.8|8714|8710.8|958
1674051300000|2023-01-18 14:15:00|8724.6|8721.8|8740.3|8736.5|8741.6|8738.8|8723.6|8719.8|2147
1674051600000|2023-01-18 14:20:00|8740.6|8736.8|8753|8749.2|8754.7|8751.9|8735.3|8732.5|2889
1674051900000|2023-01-18 14:25:00|8751.6|8748.8|8759.3|8756.5|8766.3|8763.2|8750.3|8746.5|3564
1674052200000|2023-01-18 14:30:00|8759.7|8756.9|8761.6|8758.8|8764|8760.8|8753|8749.2|2850
1674052500000|2023-01-18 14:35:00|8762|8757.8|8752.6|8748.8|8764|8760.3|8747.3|8744.2|1894
1674052800000|2023-01-18 14:40:00|8752.3|8749.5|8759.3|8755.5|8762|8758.2|8744.6|8741.2|2437
1674053100000|2023-01-18 14:45:00|8759.6|8755.8|8756|8752.2|8766.3|8763.5|8748.6|8745.8|2083
1674053400000|2023-01-18 14:50:00|8756.3|8752.5|8760.6|8756.8|8766|8762.8|8753|8750.2|1337
1674053700000|2023-01-18 14:55:00|8760.3|8756.5|8768.6|8765.8|8773.6|8770.2|8759|8755.8|3389
1674054000000|2023-01-18 15:00:00|8769.3|8766.5|8764.3|8761.5|8771.8|8768.5|8754|8750.8|2425
1674054300000|2023-01-18 15:05:00|8764.6|8761.8|8745.3|8741.5|8767.3|8764.5|8743.3|8740.2|2040
1674054600000|2023-01-18 15:10:00|8745.6|8741.8|8759|8755.2|8760.3|8756.9|8740.3|8736.8|1467
1674054900000|2023-01-18 15:15:00|8757.3|8754.5|8767.7|8764.9|8769|8765.2|8755.7|8752.9|1564
1674055200000|2023-01-18 15:20:00|8768.3|8764.5|8780.3|8776.5|8784.3|8781.5|8767.3|8764.5|3240
1674055500000|2023-01-18 15:25:00|8780|8776.2|8787.6|8783.8|8801.2|8797.9|8779.7|8776.2|2445
1674055800000|2023-01-18 15:30:00|8787.3|8784.5|8775.3|8771.5|8791.7|8788.2|8767|8764.2|2597
1674056100000|2023-01-18 15:35:00|8775|8771.2|8740.7|8737.9|8778.2|8774.4|8727.3|8724.2|3344
1674056400000|2023-01-18 15:40:00|8741|8738.2|8735|8731.2|8756.7|8753.9|8731.7|8728.9|2416
1674056700000|2023-01-18 15:45:00|8734.7|8731.9|8751.3|8747.5|8761.3|8758.2|8733.7|8730.5|1285
1674057000000|2023-01-18 15:50:00|8752|8748.5|8738.7|8734.9|8753.7|8750.5|8727.7|8724.9|1872
1674057300000|2023-01-18 15:55:00|8738.3|8734.5|8744.7|8741.9|8749.7|8746.9|8735|8731.9|1704
1674057600000|2023-01-18 16:00:00|8744|8741.2|8748.4|8744.6|8758.4|8754.9|8736.3|8733.2|3510
1674057900000|2023-01-18 16:05:00|8748|8745.2|8761.4|8758.6|8765|8762.2|8747|8743.6|1811
1674058200000|2023-01-18 16:10:00|8761.7|8757.6|8770.7|8767.9|8781.4|8778.6|8760|8757.2|4610
1674058500000|2023-01-18 16:15:00|8769.7|8766.9|8775.7|8771.9|8782.7|8779.6|8763.7|8760.6|3745
1674058800000|2023-01-18 16:20:00|8775.4|8772.6|8766|8763.2|8782.7|8779.2|8763|8760.2|1898
1674059100000|2023-01-18 16:25:00|8765|8762.2|8733.4|8730.6|8773|8769.6|8725|8721.9|6717
1674059400000|2023-01-18 16:30:00|8733|8730.2|8725.7|8721.9|8738.7|8735.2|8722.4|8719.2|3879
1674059700000|2023-01-18 16:35:00|8726|8723.2|8710|8707.2|8731.4|8728.2|8707.4|8704.6|1868
1674060000000|2023-01-18 16:40:00|8710.7|8707.9|8679|8675.2|8722|8718.9|8665.4|8661.9|4008
1674060300000|2023-01-18 16:45:00|8679.4|8675.6|8680|8677.2|8689.3|8686.2|8654.3|8651.5|3668
1674060600000|2023-01-18 16:50:00|8679.7|8676.9|8715.4|8711.6|8718|8714.6|8664.3|8661.2|2431
1674060900000|2023-01-18 16:55:00|8715|8712.2|8703.4|8699.6|8720.7|8717.9|8702.7|8699.6|1407
1674061200000|2023-01-18 17:00:00|8703.7|8699.9|8689.4|8686.6|8713.7|8709.9|8687|8684.2|1707
1674061500000|2023-01-18 17:05:00|8690|8686.2|8667.4|8664.6|8690|8686.6|8665.7|8661.9|1455
1674061800000|2023-01-18 17:10:00|8666.4|8663.6|8665.7|8661.9|8677|8673.6|8654.4|8651.6|1257
1674062100000|2023-01-18 17:15:00|8664.7|8661.6|8646.7|8642.9|8666.4|8663.6|8641.4|8638.6|1279
1674062400000|2023-01-18 17:20:00|8647|8643.2|8625.4|8622.6|8651.7|8648.6|8625.4|8622.6|1329
1674062700000|2023-01-18 17:25:00|8626.4|8621.9|8634.4|8630.6|8639.4|8635.9|8623.4|8620.2|1534
1674063000000|2023-01-18 17:30:00|8633|8630.2|8628.4|8625.6|8645|8641.6|8626.4|8623.2|1803
1674063300000|2023-01-18 17:35:00|8628.7|8624.9|8635|8631.2|8636.7|8633.2|8620.7|8617.6|1610
1674063600000|2023-01-18 17:40:00|8634|8630.2|8603.4|8600.6|8634|8630.2|8601.7|8598.6|1603
1674063900000|2023-01-18 17:45:00|8604|8600.2|8587|8584.2|8604|8600.6|8579|8575.2|1724
1674064200000|2023-01-18 17:50:00|8586.7|8583.9|8561.4|8557.6|8592.2|8588.9|8556|8553.2|2299
1674064500000|2023-01-18 17:55:00|8561|8557.2|8575.7|8571.9|8577.7|8574.6|8545.7|8542.4|2408
1674064800000|2023-01-18 18:00:00|8574.7|8571.6|8563|8560.2|8595.7|8592.6|8555.7|8551.9|1752
1674065100000|2023-01-18 18:05:00|8563.4|8560.6|8560|8557.2|8569.4|8565.6|8556.7|8553.2|1712
1674065400000|2023-01-18 18:10:00|8560.7|8556.9|8526.4|8522.6|8561.4|8557.9|8523.7|8520.6|1783
1674065700000|2023-01-18 18:15:00|8527.1|8523.6|8542.1|8539.3|8544.1|8540.6|8522.4|8519.6|1422
1674066000000|2023-01-18 18:20:00|8542.4|8538.6|8569.1|8565.3|8569.7|8566.6|8535.7|8532.6|1600
1674066300000|2023-01-18 18:25:00|8568.4|8564.6|8572.1|8569.3|8575.4|8572.3|8556.4|8552.6|1354
1674066600000|2023-01-18 18:30:00|8572.4|8568.6|8588.7|8585.9|8602.4|8598.9|8570.1|8566.6|1331
1674066900000|2023-01-18 18:35:00|8589.1|8585.3|8579.7|8576.9|8597.4|8593.6|8578.7|8575.9|1002
1674067200000|2023-01-18 18:40:00|8580.1|8577.3|8585.6|8582.8|8593.4|8590.3|8580.1|8576.9|876
1674067500000|2023-01-18 18:45:00|8584.7|8581.9|8590.4|8586.6|8601.9|8598.6|8580.1|8577.3|777
1674067800000|2023-01-18 18:50:00|8590.7|8587.9|8573.7|8569.9|8599.7|8596.6|8568.4|8565.1|1508
1674068100000|2023-01-18 18:55:00|8573.4|8569.6|8560.1|8556.3|8587.4|8584.1|8553.7|8550.3|1412
1674068400000|2023-01-18 19:00:00|8559.1|8555.8|8576.4|8572.6|8577.4|8573.9|8554.7|8551.3|1101
1674068700000|2023-01-18 19:05:00|8577.1|8573.3|8551.1|8547.3|8577.1|8573.3|8549.7|8546.4|1068
1674069000000|2023-01-18 19:10:00|8550.7|8546.9|8539.4|8535.6|8556.7|8553.6|8519.8|8516.6|1542
1674069300000|2023-01-18 19:15:00|8538.8|8536|8488.7|8484.9|8540.4|8537|8476.4|8473.3|5585
1674069600000|2023-01-18 19:20:00|8488.1|8485.3|8517.7|8514.9|8523.4|8520.3|8485.1|8481.9|3435
1674069900000|2023-01-18 19:25:00|8518.1|8514.3|8522.8|8520|8530.7|8527.9|8504.7|8501.6|4900
1674070200000|2023-01-18 19:30:00|8522.4|8519.6|8519.1|8516.3|8530.1|8526.6|8513.1|8509.6|1048
1674070500000|2023-01-18 19:35:00|8520.8|8517|8519.8|8516|8524.1|8521|8505.1|8501.3|247
1674070800000|2023-01-18 19:40:00|8519.4|8516.6|8503.4|8499.6|8521.8|8518.3|8501.9|8498.6|512
1674071100000|2023-01-18 19:45:00|8502.8|8500|8519.1|8516.3|8519.4|8516.6|8502.4|8499.3|264
1674071400000|2023-01-18 19:50:00|8518.8|8516|8513.4|8509.6|8521.1|8517.6|8511.4|8508.6|132
1674071700000|2023-01-18 19:55:00|8513.1|8510.3|8498.1|8495.3|8517.4|8513.6|8497.4|8494|510
1674072000000|2023-01-18 20:00:00|8498.8|8495|8496.6|8492.8|8503.8|8500.3|8486.4|8483|279
1674072300000|2023-01-18 20:05:00|8496.8|8493|8493.4|8489.6|8496.9|8493.6|8491.1|8488|326
1674072600000|2023-01-18 20:10:00|8493.8|8490|8497.4|8493.6|8501.4|8498.3|8492.1|8489.3|138
1674072900000|2023-01-18 20:15:00|8497.8|8494|8491.4|8487.6|8497.8|8494.3|8489.1|8486|120
1674073200000|2023-01-18 20:20:00|8491.3|8487.5|8491.4|8487.6|8495.1|8492|8490.1|8486.6|122
1674073500000|2023-01-18 20:25:00|8491.1|8488.3|8491.8|8488|8497.8|8494.3|8491.1|8487.6|103
1674073800000|2023-01-18 20:30:00|8491.1|8488.3|8486.1|8483.3|8494.4|8491.3|8486.1|8483.3|164
1674074100000|2023-01-18 20:35:00|8486.5|8483.7|8483.1|8480.3|8489.5|8485.7|8480.5|8477.7|144
1674074400000|2023-01-18 20:40:00|8482.8|8480|8495.1|8491.3|8495.1|8492.3|8480.1|8477|238
1674074700000|2023-01-18 20:45:00|8494.8|8491|8497.8|8494|8498.1|8494.3|8491.1|8487.5|94
1674075000000|2023-01-18 20:50:00|8496.1|8493.3|8494.8|8491|8501.8|8499|8494.5|8491|106
1674075300000|2023-01-18 20:55:00|8495.8|8492|8491.8|8489|8495.8|8492.3|8487.1|8484.3|222
1674075600000|2023-01-18 21:00:00|8491.5|8488.7|8492.8|8489|8495.8|8492.3|8488.8|8486|53
1674075900000|2023-01-18 21:05:00|8493.8|8490|8495.5|8492.7|8497.8|8495|8491.1|8487.8|111
1674076200000|2023-01-18 21:10:00|8496.1|8493.3|8495.1|8492.3|8497.1|8494|8492.8|8489|50
1674076500000|2023-01-18 21:15:00|8494.8|8492|8492.8|8489|8496.1|8492.3|8491.1|8487.3|100
1674076800000|2023-01-18 21:20:00|8492.5|8489.7|8493.5|8489.7|8494.6|8491.3|8487.8|8484.7|194
1674077100000|2023-01-18 21:25:00|8491.5|8487.7|8483.2|8479.4|8492.6|8489.3|8479.5|8475.7|150
1674077400000|2023-01-18 21:30:00|8483.3|8479.5|8480.3|8476.5|8489.3|8485.5|8479.8|8476|70
1674077700000|2023-01-18 21:35:00|8481|8477.2|8473.8|8470|8483|8479.2|8466.7|8462.9|657
1674078000000|2023-01-18 21:40:00|8473.2|8469.4|8466.5|8462.7|8474.5|8471.7|8457.5|8453.5|309
1674078300000|2023-01-18 21:45:00|8466|8462.2|8469.2|8465.4|8472.5|8468.7|8464.8|8461|249
1674078600000|2023-01-18 21:50:00|8469.8|8466|8476.2|8472.4|8478.8|8475.4|8469.8|8466|50
1674078900000|2023-01-18 21:55:00|8477|8473.2|8477.7|8473.9|8479.7|8475.9|8472.5|8468.7|97
1674079200000|2023-01-18 22:00:00|8477.3|8473.5|8473.8|8470|8479.2|8473.9|8471.5|8464.2|4
1674079500000|2023-01-18 22:05:00|8474.2|8470.4|8476.8|8473|8476.8|8473|8474.2|8470.4|2
1674079800000|2023-01-18 22:10:00|8477.2|8473.4|8478.3|8474.5|8480.8|8474.9|8475.3|8469.7|18
1674080400000|2023-01-18 22:20:00|8478|8474.2|8477.7|8473.9|8478|8474.2|8477.3|8473.5|1
1674080700000|2023-01-18 22:25:00|8478.3|8474.5|8483.7|8479.9|8483.7|8479.9|8478|8472|6
1674081000000|2023-01-18 22:30:00|8483.9|8480.1|8483.9|8480.1|8485|8480.1|8482|8477.2|8
1674081300000|2023-01-18 22:35:00|8484|8480.2|8483.9|8480.1|8484|8480.2|8483.9|8480.1|5
1674081600000|2023-01-18 22:40:00|8484|8480.2|8483.9|8480.1|8484|8480.2|8483.9|8480.1|2
1674082200000|2023-01-18 22:50:00|8484|8480.2|8479.7|8475.9|8485.5|8482.1|8479.7|8475.9|2
1674082500000|2023-01-18 22:55:00|8479|8475.2|8481|8473.2|8481|8475.2|8479|8473.2|0
1674090000000|2023-01-19 01:00:00|8451.9|8448.1|8452.1|8448.3|8472.8|8469|8442.9|8439.1|1330
1674090300000|2023-01-19 01:05:00|8451.9|8448.1|8437.4|8433.6|8463.6|8459.8|8437.4|8432.8|642
1674090600000|2023-01-19 01:10:00|8437.8|8434|8440.6|8436.8|8442.3|8438.5|8436.3|8433|282
1674090900000|2023-01-19 01:15:00|8440.8|8437|8442.6|8438.8|8447.6|8443.8|8436.3|8433.2|292
1674091200000|2023-01-19 01:20:00|8442.3|8438.5|8439.3|8435.5|8445.3|8441.5|8437|8433.5|133
1674091500000|2023-01-19 01:25:00|8439.6|8436.5|8440|8436.2|8443.3|8439.8|8436.6|8433.5|229
1674091800000|2023-01-19 01:30:00|8439|8435.2|8439.6|8435.8|8443|8439.2|8436.3|8433.2|177
1674092100000|2023-01-19 01:35:00|8439.3|8435.5|8438.8|8435|8443.6|8439.8|8436|8433.2|153
1674092400000|2023-01-19 01:40:00|8438.6|8434.8|8416.1|8412.3|8438.6|8435.3|8413.6|8410.2|350
1674092700000|2023-01-19 01:45:00|8416.3|8412.5|8426.8|8423|8429.6|8425.8|8413|8409.2|448
1674093000000|2023-01-19 01:50:00|8427.1|8423.3|8417.6|8413.8|8427.1|8423.3|8413.5|8409.7|152
1674093300000|2023-01-19 01:55:00|8417|8414.2|8420|8416.2|8423|8419.2|8415|8411.2|49
1674093600000|2023-01-19 02:00:00|8419|8415.2|8429.8|8426|8432|8428.8|8414.3|8411.2|157
1674093900000|2023-01-19 02:05:00|8428.8|8425|8430|8426.2|8432.2|8428.9|8423|8419.2|80
1674094200000|2023-01-19 02:10:00|8430.2|8426.4|8426|8422.2|8431|8427.2|8422|8418.9|70
1674094500000|2023-01-19 02:15:00|8426.3|8422.5|8423.7|8419.9|8426.5|8422.9|8423|8419.2|24
1674094800000|2023-01-19 02:20:00|8423.3|8419.5|8413.3|8409.5|8423.7|8420.4|8413.3|8409.5|71
1674095100000|2023-01-19 02:25:00|8413.7|8410.5|8416|8413.2|8416.3|8413.2|8413|8409.2|80
1674095400000|2023-01-19 02:30:00|8416.3|8413.5|8443.8|8440|8445.7|8442.9|8414.3|8410.5|131
1674095700000|2023-01-19 02:35:00|8443.7|8439.9|8435.7|8431.9|8445.3|8442|8432|8429.2|130
1674096000000|2023-01-19 02:40:00|8435.2|8431.4|8438.8|8435|8444.3|8440.5|8433|8430.2|105
1674096300000|2023-01-19 02:45:00|8439.3|8435.5|8447.2|8443.4|8450.3|8446.5|8439.3|8435.5|176
1674096600000|2023-01-19 02:50:00|8447|8443.2|8444.3|8440.5|8451.7|8447.9|8438.7|8434.9|129
1674096900000|2023-01-19 02:55:00|8445|8441.2|8443.7|8439.9|8450.3|8446.5|8443.2|8439.4|79
1674097200000|2023-01-19 03:00:00|8443.5|8439.7|8439.4|8435.6|8444.3|8440.5|8438.4|8434.6|37
1674097500000|2023-01-19 03:05:00|8439.2|8435.4|8433.7|8429.9|8439.2|8435.9|8431.7|8428.6|15
1674097800000|2023-01-19 03:10:00|8434.4|8430.9|8439.2|8435.4|8440.7|8436.9|8429.4|8425.6|80
1674098100000|2023-01-19 03:15:00|8439.4|8435.6|8438.7|8434.9|8440.4|8436.6|8437|8433.2|36
1674098400000|2023-01-19 03:20:00|8438.4|8434.6|8447.4|8443.6|8448.9|8445.1|8436.4|8432.6|24
1674098700000|2023-01-19 03:25:00|8447|8443.2|8437.7|8433.9|8447.2|8443.4|8436.7|8433.6|39
1674099000000|2023-01-19 03:30:00|8438|8434.2|8435.7|8432.9|8438.7|8434.9|8433|8429.2|14
1674099300000|2023-01-19 03:35:00|8434.4|8430.6|8435.2|8431.4|8436.9|8433.6|8431.7|8428.6|27
1674099600000|2023-01-19 03:40:00|8434.9|8431.1|8435.4|8431.6|8435.7|8431.9|8431.7|8428.9|20
1674099900000|2023-01-19 03:45:00|8435.7|8431.9|8426.4|8423.6|8436|8432.9|8426.4|8423.6|124
1674100200000|2023-01-19 03:50:00|8427.4|8423.9|8421.4|8417.6|8428.1|8424.3|8420.7|8417.3|40
1674100500000|2023-01-19 03:55:00|8421.7|8417.9|8420.7|8416.9|8424.7|8420.9|8420.7|8416.9|39
1674100800000|2023-01-19 04:00:00|8421.1|8417.3|8417.6|8413.8|8421.1|8417.9|8417.1|8413.3|59
1674101100000|2023-01-19 04:05:00|8417.1|8413.3|8416.9|8413.1|8418.1|8414.9|8412.7|8409.6|78
1674101400000|2023-01-19 04:10:00|8417.2|8413.4|8408.2|8404.4|8417.4|8413.6|8408.1|8404.3|91
1674101700000|2023-01-19 04:15:00|8408.1|8404.3|8407.7|8403.9|8411.1|8407.3|8407.1|8403.9|38
1674102000000|2023-01-19 04:20:00|8408.1|8404.3|8411.2|8407.4|8411.2|8407.4|8407.1|8403.9|15
1674102300000|2023-01-19 04:25:00|8411.4|8407.6|8408.2|8404.4|8412.4|8408.6|8407.4|8403.9|24
1674102600000|2023-01-19 04:30:00|8408.4|8404.6|8408.1|8404.3|8410.7|8407.6|8407.4|8403.9|24
1674102900000|2023-01-19 04:35:00|8408.2|8404.4|8406.4|8402.6|8409.1|8405.9|8406.4|8402.6|21
1674103200000|2023-01-19 04:40:00|8406.7|8402.9|8405.4|8401.6|8407.7|8403.9|8404.4|8401.3|16
1674103500000|2023-01-19 04:45:00|8404.7|8401.9|8403.1|8399.3|8404.8|8401.9|8402.1|8398.9|44
1674103800000|2023-01-19 04:50:00|8402.4|8399.6|8404.1|8400.3|8405.4|8402|8402.4|8399|17
1674104100000|2023-01-19 04:55:00|8403.4|8400.6|8407.8|8404|8409.8|8406|8402.1|8399.3|276
1674104400000|2023-01-19 05:00:00|8408.1|8405|8411.6|8407.8|8411.6|8407.8|8407.3|8403.5|43
1674104700000|2023-01-19 05:05:00|8412.3|8408.5|8406.4|8402.6|8414.4|8411|8406.3|8402.5|50
1674105000000|2023-01-19 05:10:00|8406.3|8402.5|8406.4|8402.6|8407.3|8403.5|8404.6|8400.8|17
1674105300000|2023-01-19 05:15:00|8407.1|8403.3|8404.8|8402|8407.4|8404.6|8404.4|8400.6|16
1674105600000|2023-01-19 05:20:00|8404.4|8400.6|8412.4|8408.6|8412.4|8408.6|8399.8|8394|130
1674105900000|2023-01-19 05:25:00|8411.4|8407.6|8410.3|8406.5|8412.4|8409|8408.3|8404.6|23
1674106200000|2023-01-19 05:30:00|8410.4|8406.6|8412.3|8408.5|8417.8|8414|8405.8|8402.6|99
1674106500000|2023-01-19 05:35:00|8412.1|8408.3|8409|8405.2|8412.6|8408.8|8399.1|8395.3|124
1674106800000|2023-01-19 05:40:00|8409.1|8405.3|8415|8411.2|8415.5|8412|8408.1|8404.3|70
1674107100000|2023-01-19 05:45:00|8414.6|8410.8|8415|8411.2|8420.1|8416.3|8412.1|8408.3|57
1674107400000|2023-01-19 05:50:00|8415.1|8411.3|8422.5|8418.7|8423.8|8420.7|8413.6|8409.8|47
1674107700000|2023-01-19 05:55:00|8421.6|8417.8|8416.8|8413|8421.6|8417.8|8415.1|8411.7|64
1674108000000|2023-01-19 06:00:00|8417.8|8414|8415.8|8413|8419.1|8416.3|8414.1|8410.3|161
1674108300000|2023-01-19 06:05:00|8416.5|8412.7|8429.3|8425.5|8429.8|8426|8409.8|8406.3|237
1674108600000|2023-01-19 06:10:00|8429.5|8425.7|8424.1|8420.3|8430.6|8426.8|8423.1|8419.3|117
1674108900000|2023-01-19 06:15:00|8424.5|8420.7|8414.1|8410.3|8426.1|8422.3|8412|8408.2|191
1674109200000|2023-01-19 06:20:00|8414.5|8410.7|8417.6|8413.8|8420.1|8417|8413.5|8409.7|32
1674109500000|2023-01-19 06:25:00|8417.1|8413.3|8426.8|8423|8430.5|8426.7|8416.1|8412.3|389
1674109800000|2023-01-19 06:30:00|8427.5|8423.7|8438.8|8436|8441.8|8438|8425.2|8421.4|225
1674110100000|2023-01-19 06:35:00|8438.5|8434.7|8437.5|8434.7|8441.5|8437.7|8435.5|8431.7|113
1674110400000|2023-01-19 06:40:00|8436.8|8433.7|8453.5|8450.7|8456.5|8452.7|8433.8|8430.5|346
1674110700000|2023-01-19 06:45:00|8453.1|8450.3|8456.5|8453.7|8457.5|8453.7|8448.8|8445.2|164
1674111000000|2023-01-19 06:50:00|8456.2|8453.4|8457.5|8453.7|8457.5|8453.7|8450.2|8446.4|350
1674111300000|2023-01-19 06:55:00|8457.3|8453.5|8459.2|8455.4|8460.7|8457|8454.7|8450.9|191
1674111600000|2023-01-19 07:00:00|8459.5|8455.7|8447.2|8443.4|8459.5|8456|8441.8|8438.5|297
1674111900000|2023-01-19 07:05:00|8446.8|8444|8435.8|8432|8449.5|8445.7|8435.7|8431.9|159
1674112200000|2023-01-19 07:10:00|8435.5|8432.7|8432.2|8428.4|8436.5|8433|8429.8|8426.4|124
1674112500000|2023-01-19 07:15:00|8431.8|8428|8438.5|8434.7|8442.8|8440|8424.3|8420.5|287
1674112800000|2023-01-19 07:20:00|8438.8|8435|8453.5|8449.7|8455.8|8452|8438.8|8435|182
1674113100000|2023-01-19 07:25:00|8453.8|8450|8460.2|8457.4|8461.9|8459.1|8450.8|8447.7|252
1674113400000|2023-01-19 07:30:00|8460.9|8458.1|8458.5|8454.7|8461.9|8458.1|8447.2|8443.7|196
1674113700000|2023-01-19 07:35:00|8458.2|8454.4|8455.5|8452.7|8462.2|8459.1|8452.9|8449.4|236
1674114000000|2023-01-19 07:40:00|8455.9|8453.1|8453.9|8450.1|8459.9|8456.4|8442.9|8439.4|269
1674114300000|2023-01-19 07:45:00|8454.5|8450.7|8464.2|8460.4|8464.2|8460.4|8446.9|8443.1|417
1674114600000|2023-01-19 07:50:00|8463.5|8459.7|8471.5|8467.7|8476.9|8473.1|8460.9|8457.4|396
1674114900000|2023-01-19 07:55:00|8471.2|8467.4|8455.2|8452.4|8474.9|8471.4|8452.5|8449.1|1172
1674115200000|2023-01-19 08:00:00|8455.5|8452.7|8452.5|8448.7|8461.5|8458.4|8429.9|8426.1|2146
1674115500000|2023-01-19 08:05:00|8454.2|8449.7|8441.4|8438.6|8454.2|8450.7|8431.9|8428.8|1053
1674115800000|2023-01-19 08:10:00|8441.9|8439.1|8449.5|8446.7|8453.5|8449.7|8441.5|8438.4|633
1674116100000|2023-01-19 08:15:00|8450.2|8447.4|8448.9|8446.1|8457.9|8454.4|8444.9|8441.4|1034
1674116400000|2023-01-19 08:20:00|8449.5|8445.7|8441.9|8439.1|8460.2|8457.1|8436.9|8433.8|1541
1674116700000|2023-01-19 08:25:00|8441.6|8438.1|8425.2|8421.4|8451.2|8447.8|8423.9|8420.7|9584
1674117000000|2023-01-19 08:30:00|8424.9|8422.1|8440.2|8436.4|8440.2|8437.4|8423.2|8419.7|3432
1674117300000|2023-01-19 08:35:00|8440.6|8436.8|8430.2|8426.4|8448.6|8445.4|8430.2|8426.4|1389
1674117600000|2023-01-19 08:40:00|8430.6|8426.8|8430.6|8427.8|8438.6|8435.8|8428.9|8425.8|653
1674117900000|2023-01-19 08:45:00|8430.2|8426.4|8420.2|8416.4|8435.2|8432.4|8415.6|8412.4|1334
1674118200000|2023-01-19 08:50:00|8419.6|8416.8|8420.6|8416.8|8424.9|8421.8|8413.6|8410.1|884
1674118500000|2023-01-19 08:55:00|8420.2|8416.4|8429.9|8427.1|8430.9|8428.1|8413.2|8409.4|1046
1674118800000|2023-01-19 09:00:00|8430.6|8427.8|8424.9|8422.1|8433.2|8429.4|8422.9|8420.1|1278
1674119100000|2023-01-19 09:05:00|8424.2|8421.4|8430.9|8427.1|8432.6|8429.4|8417.9|8414.6|745
1674119400000|2023-01-19 09:10:00|8431.2|8428.1|8430.9|8427.1|8433.6|8430.8|8424.6|8421.8|898
1674119700000|2023-01-19 09:15:00|8430.6|8426.8|8434.2|8430.4|8436.2|8433.4|8424.2|8420.8|1047
1674120000000|2023-01-19 09:20:00|8432.9|8430.1|8447.2|8444.4|8455.6|8452.4|8432.9|8429.8|1135
1674120300000|2023-01-19 09:25:00|8447.9|8444.1|8451.9|8449.1|8457.6|8454.4|8437.2|8433.8|604
1674120600000|2023-01-19 09:30:00|8451.2|8448.4|8450.6|8446.8|8466.2|8462.4|8449.2|8446.1|960
1674120900000|2023-01-19 09:35:00|8451.3|8447.5|8440.9|8437.1|8453.9|8450.5|8435.3|8432.5|726
1674121200000|2023-01-19 09:40:00|8440.6|8436.8|8439.6|8435.8|8446.9|8443.6|8438.6|8435.8|467
1674121500000|2023-01-19 09:45:00|8438.9|8436.1|8451.6|8448.8|8452.9|8449.8|8438.9|8435.5|900
1674121800000|2023-01-19 09:50:00|8450.6|8447.8|8450.6|8446.8|8451.3|8447.8|8442.6|8439.8|566
1674122100000|2023-01-19 09:55:00|8449.3|8446.5|8442.6|8439.8|8454.3|8450.8|8438.6|8434.8|673
1674122400000|2023-01-19 10:00:00|8442.9|8440.1|8437.9|8435.1|8448.3|8445.1|8436.3|8433.1|486
1674122700000|2023-01-19 10:05:00|8438.6|8434.8|8442|8439.2|8443.6|8440.5|8436.3|8433.1|375
1674123000000|2023-01-19 10:10:00|8442.3|8438.5|8439.3|8435.5|8447|8443.5|8439.3|8435.5|244
1674123300000|2023-01-19 10:15:00|8439|8436.2|8444.6|8440.8|8448.3|8445.2|8438.3|8435.5|477
1674123600000|2023-01-19 10:20:00|8444.3|8441.5|8449.6|8445.8|8449.6|8446.5|8440.6|8437.5|944
1674123900000|2023-01-19 10:25:00|8449.9|8446.1|8456.6|8452.8|8457|8453.8|8448|8444.2|448
1674124200000|2023-01-19 10:30:00|8456|8453.2|8443.3|8439.5|8456.6|8453.8|8443|8439.5|453
1674124500000|2023-01-19 10:35:00|8443|8439.2|8436.6|8433.8|8444.5|8441.2|8436.3|8433.2|696
1674124800000|2023-01-19 10:40:00|8437|8434.2|8441.3|8438.5|8446.3|8442.5|8436.3|8433.2|585
1674125100000|2023-01-19 10:45:00|8440.3|8437.5|8452|8449.2|8452.3|8449.5|8439.6|8435.8|233
1674125400000|2023-01-19 10:50:00|8452.3|8448.5|8460.6|8456.8|8462.6|8459.5|8450|8447.2|498
1674125700000|2023-01-19 10:55:00|8460|8457.2|8458.3|8455.5|8464.6|8460.8|8454.6|8451.5|594
1674126000000|2023-01-19 11:00:00|8458.6|8455.8|8440.6|8437.8|8459|8455.8|8439.6|8436.5|661
1674126300000|2023-01-19 11:05:00|8441.3|8437.5|8441.6|8437.8|8451.6|8447.8|8441.3|8437.5|464
1674126600000|2023-01-19 11:10:00|8441.3|8438.5|8437|8434.2|8441.6|8438.5|8436.6|8433.5|251
1674126900000|2023-01-19 11:15:00|8437.7|8433.9|8436.3|8433.5|8441.3|8437.5|8436.3|8433.2|404
1674127200000|2023-01-19 11:20:00|8437|8433.2|8453.3|8450.5|8455|8452.2|8435|8432.2|1332
1674127500000|2023-01-19 11:25:00|8454|8450.2|8463|8459.2|8466.7|8463.9|8453.3|8450.2|423
1674127800000|2023-01-19 11:30:00|8463.3|8459.5|8482|8478.2|8482.6|8479.8|8460.3|8457.2|761
1674128100000|2023-01-19 11:35:00|8481.3|8478.5|8468.7|8465.9|8483|8479.5|8468.7|8465.5|281
1674128400000|2023-01-19 11:40:00|8469|8465.2|8469|8465.2|8470|8467.2|8454|8450.9|387
1674128700000|2023-01-19 11:45:00|8469.3|8465.5|8472.4|8468.6|8474|8471.2|8466|8462.9|541
1674129000000|2023-01-19 11:50:00|8472|8468.2|8459|8456.2|8474.7|8471.2|8457|8454.2|210
1674129300000|2023-01-19 11:55:00|8459.4|8456.6|8459.5|8455.7|8465|8462.2|8456|8452.2|330
1674129600000|2023-01-19 12:00:00|8460.4|8456.6|8457|8454.2|8463.4|8460.2|8453.4|8450.2|257
1674129900000|2023-01-19 12:05:00|8456.7|8452.9|8461.3|8458.5|8462|8458.9|8451.7|8447.9|696
1674130200000|2023-01-19 12:10:00|8461|8457.2|8467.8|8464|8468|8464.5|8455.3|8451.9|611
1674130500000|2023-01-19 12:15:00|8468.3|8464.5|8465.3|8461.5|8474.7|8471.9|8462.7|8459.2|487
1674130800000|2023-01-19 12:20:00|8465.7|8461.9|8477|8473.2|8479|8475.9|8462.3|8459.2|477
1674131100000|2023-01-19 12:25:00|8477.3|8473.5|8479.7|8475.9|8483.3|8479.9|8476.7|8473.2|331
1674131400000|2023-01-19 12:30:00|8480|8476.2|8479.7|8475.9|8480.3|8476.6|8469|8465.9|265
1674131700000|2023-01-19 12:35:00|8479|8475.2|8472|8468.2|8480.7|8477.6|8471.4|8468.2|171
1674132000000|2023-01-19 12:40:00|8471.4|8468.6|8485|8481.2|8485.5|8482.2|8469|8465.9|279
1674132300000|2023-01-19 12:45:00|8484.4|8481.6|8466.4|8463.6|8487.4|8483.6|8465.4|8461.9|321
1674132600000|2023-01-19 12:50:00|8467.5|8463.7|8459|8456.2|8472.7|8469.6|8457.4|8453.9|393
1674132900000|2023-01-19 12:55:00|8459.4|8456.6|8460.7|8456.9|8469.7|8466.6|8456.4|8453.2|232
1674133200000|2023-01-19 13:00:00|8460|8456.2|8479|8476.2|8483.7|8480.6|8457.4|8454.3|1186
1674133500000|2023-01-19 13:05:00|8479.7|8475.9|8506|8503.2|8507.7|8504.9|8478.7|8474.9|1636
1674133800000|2023-01-19 13:10:00|8506.4|8502.6|8496.1|8493.3|8508.4|8504.6|8492.4|8488.9|1040
1674134100000|2023-01-19 13:15:00|8496.7|8492.9|8504.4|8500.6|8504.4|8500.9|8486.7|8483.9|733
1674134400000|2023-01-19 13:20:00|8505.2|8501.6|8507.4|8503.6|8509|8505.6|8496.7|8493.6|399
1674134700000|2023-01-19 13:25:00|8507.7|8503.9|8515.7|8512.9|8516|8513.2|8503.4|8500.6|785
1674135000000|2023-01-19 13:30:00|8515.4|8512.6|8527.7|8523.9|8535.4|8531.6|8499.7|8495.9|1605
1674135300000|2023-01-19 13:35:00|8527.4|8523.6|8530.4|8527.6|8532.7|8528.9|8515.7|8512.3|964
1674135600000|2023-01-19 13:40:00|8531.1|8527.3|8518.7|8514.9|8532.7|8528.9|8511.1|8507.3|405
1674135900000|2023-01-19 13:45:00|8518.4|8515.6|8510.1|8506.3|8523.7|8519.9|8504.4|8500.9|517
1674136200000|2023-01-19 13:50:00|8510.7|8506.9|8521.4|8517.6|8526.4|8522.9|8501.4|8497.9|765
1674136500000|2023-01-19 13:55:00|8521.7|8517.9|8516.4|8512.6|8531.4|8527.9|8515.7|8512.3|506
1674136800000|2023-01-19 14:00:00|8517.1|8513.3|8566.1|8562.3|8575.1|8571.9|8514.4|8511|2694
1674137100000|2023-01-19 14:05:00|8566.7|8562.9|8565.7|8561.9|8580.4|8577.2|8563.7|8559.9|3097
1674137400000|2023-01-19 14:10:00|8565.4|8562.6|8554.4|8550.6|8571.4|8567.6|8547.7|8543.9|1963
1674137700000|2023-01-19 14:15:00|8554.7|8550.9|8563.1|8559.3|8572.4|8569.3|8542|8538.4|979
1674138000000|2023-01-19 14:20:00|8562.4|8559.6|8563.4|8559.6|8569.4|8566.3|8545.7|8542.9|1067
1674138300000|2023-01-19 14:25:00|8563.1|8559.3|8584.1|8580.3|8587.7|8584.4|8560.4|8557.6|1575
1674138600000|2023-01-19 14:30:00|8583.7|8579.9|8577.4|8574.6|8598.7|8595.6|8575.4|8572.3|1679
1674138900000|2023-01-19 14:35:00|8577.7|8573.9|8589.4|8586.6|8592.4|8588.6|8574.7|8571.9|854
1674139200000|2023-01-19 14:40:00|8588.7|8585.9|8563.7|8560.9|8591.4|8588.6|8554.7|8551.2|2026
1674139500000|2023-01-19 14:45:00|8563.4|8560.6|8562.7|8559.9|8576.4|8572.9|8552.7|8549.6|2008
1674139800000|2023-01-19 14:50:00|8562.4|8559.6|8552|8548.2|8574.7|8571.2|8550.4|8547.2|1667
1674140100000|2023-01-19 14:55:00|8551.4|8547.6|8571.8|8569|8575.7|8572.4|8551.4|8547.6|1316
1674140400000|2023-01-19 15:00:00|8571.3|8568.5|8582.6|8579.8|8598|8595.2|8566|8562.5|2991
1674140700000|2023-01-19 15:05:00|8583.3|8580.5|8584.8|8581|8596|8592.2|8580.3|8577|1408
1674141000000|2023-01-19 15:10:00|8584.3|8580.5|8575.2|8571.4|8594|8590.4|8571.7|8568.2|890
1674141300000|2023-01-19 15:15:00|8576|8572.2|8583|8579.2|8593.7|8589.9|8573.7|8570.2|1629
1674141600000|2023-01-19 15:20:00|8583.3|8579.5|8594|8590.2|8597|8593.5|8579.7|8576.5|1081
1674141900000|2023-01-19 15:25:00|8593.7|8590.9|8597.6|8593.8|8606.3|8603.5|8592.3|8588.5|3096
1674142200000|2023-01-19 15:30:00|8598.7|8594.9|8601.3|8597.5|8612.9|8609.5|8598.1|8594.8|1402
1674142500000|2023-01-19 15:35:00|8601.6|8597.8|8619.6|8616.8|8632.9|8629.8|8601.3|8597.8|3231
1674142800000|2023-01-19 15:40:00|8620.3|8616.5|8627.6|8623.8|8642.3|8639.1|8616.6|8613.1|3313
1674143100000|2023-01-19 15:45:00|8628.9|8625.1|8635.6|8632.8|8638|8634.8|8622.5|8619.2|2338
1674143400000|2023-01-19 15:50:00|8635.3|8632.5|8612|8608.2|8638.6|8635.8|8610.6|8606.8|2367
1674143700000|2023-01-19 15:55:00|8611.6|8607.8|8587.3|8579.5|8613.9|8610.1|8581.3|8575.2|2057
1674144000000|2023-01-19 16:00:00|8561.1|8553.3|8581.6|8577.8|8636.3|8632.5|8560.8|8553.3|4954
1674144300000|2023-01-19 16:05:00|8581.3|8577.5|8611.3|8607.5|8628.6|8624.8|8579.6|8576.5|3353
1674144600000|2023-01-19 16:10:00|8611.2|8608.4|8600.9|8598.1|8619.3|8615.8|8593.9|8590.5|2074
1674144900000|2023-01-19 16:15:00|8601.2|8598.4|8544.3|8541.5|8610.9|8608.1|8532.2|8528.9|3954
1674145200000|2023-01-19 16:20:00|8544.7|8540.9|8527.3|8523.5|8554|8550.2|8523|8519.8|4008
1674145500000|2023-01-19 16:25:00|8527.6|8523.8|8555.3|8551.5|8570.3|8567.1|8517.6|8514.3|5413
1674145800000|2023-01-19 16:30:00|8554.6|8551.8|8595.9|8592.1|8598.3|8595.1|8550.6|8547.2|4458
1674146100000|2023-01-19 16:35:00|8595.6|8592.8|8593.3|8589.5|8611.6|8608.1|8588.9|8585.1|2324
1674146400000|2023-01-19 16:40:00|8592.9|8590.1|8575.3|8571.5|8600.3|8597.1|8568.3|8564.5|1287
1674146700000|2023-01-19 16:45:00|8575.4|8571.6|8590.6|8586.8|8600.9|8598.1|8574.9|8571.5|1309
1674147000000|2023-01-19 16:50:00|8589.6|8585.8|8616.6|8612.8|8619.6|8616.1|8583.9|8581.1|1383
1674147300000|2023-01-19 16:55:00|8615.9|8613.1|8611.9|8608.1|8622.6|8619.1|8603.3|8599.8|979
1674147600000|2023-01-19 17:00:00|8611.3|8608.5|8608.9|8606.1|8633.3|8630.5|8603.9|8600.8|3537
1674147900000|2023-01-19 17:05:00|8608.6|8605.1|8655.2|8651.4|8655.9|8652.8|8599.9|8596.5|3276
1674148200000|2023-01-19 17:10:00|8654.9|8652.1|8661.6|8658.8|8671.3|8668.5|8650.6|8647.1|2030
1674148500000|2023-01-19 17:15:00|8661.9|8658.1|8683.6|8679.8|8683.6|8680.1|8659.6|8656.4|1841
1674148800000|2023-01-19 17:20:00|8684.2|8680.8|8677.6|8673.8|8696.6|8693.4|8673.6|8670.4|1710
1674149100000|2023-01-19 17:25:00|8677.2|8674.4|8686.6|8683.8|8688.6|8685.1|8673.9|8670.8|1424
1674149400000|2023-01-19 17:30:00|8686.2|8683.4|8683.2|8680.4|8692.6|8689.8|8672.6|8669.8|933
1674149700000|2023-01-19 17:35:00|8683.6|8679.8|8677.6|8674.8|8696.2|8692.8|8676.6|8672.8|946
1674150000000|2023-01-19 17:40:00|8677.4|8674.6|8653.2|8649.4|8679.6|8676.5|8650.1|8646.8|1404
1674150300000|2023-01-19 17:45:00|8653.9|8650.1|8631.2|8627.4|8656.3|8653.1|8628.6|8624.8|1326
1674150600000|2023-01-19 17:50:00|8631.9|8628.1|8650.6|8647.8|8653.6|8649.8|8629.9|8626.8|741
1674150900000|2023-01-19 17:55:00|8650.9|8647.1|8636.6|8633.8|8650.9|8647.5|8635.2|8631.4|760
1674151200000|2023-01-19 18:00:00|8636.9|8634.1|8624.6|8621.8|8641.2|8637.8|8620.6|8617.1|1123
1674151500000|2023-01-19 18:05:00|8625.2|8621.4|8628.6|8625.8|8634.7|8631.8|8617.6|8613.8|1041
1674151800000|2023-01-19 18:10:00|8629.2|8626.4|8614.3|8610.5|8629.9|8626.8|8607.6|8604.8|688
1674152100000|2023-01-19 18:15:00|8613.6|8610.8|8634.9|8631.1|8635.6|8632.8|8606.6|8603.1|618
1674152400000|2023-01-19 18:20:00|8634.3|8631.5|8628.3|8624.5|8639.9|8636.6|8626.6|8622.8|1266
1674152700000|2023-01-19 18:25:00|8627.6|8624.8|8630.6|8626.8|8635.9|8632.1|8620.6|8617.5|365
1674153000000|2023-01-19 18:30:00|8630.9|8627.1|8638.6|8634.8|8638.6|8634.8|8614.9|8611.8|574
1674153300000|2023-01-19 18:35:00|8638.3|8634.5|8655.3|8651.5|8655.9|8653.1|8632.3|8629.5|755
1674153600000|2023-01-19 18:40:00|8653.3|8650.5|8641.6|8637.8|8661.9|8658.1|8636.9|8634.1|1338
1674153900000|2023-01-19 18:45:00|8640.9|8637.1|8638.2|8635.4|8645.9|8642.4|8632.2|8628.8|510
1674154200000|2023-01-19 18:50:00|8637.2|8634.4|8629.9|8626.1|8638.9|8635.4|8627.9|8624.4|913
1674154500000|2023-01-19 18:55:00|8628.9|8625.5|8638.9|8636.1|8640.3|8637.5|8625.3|8622.5|792
1674154800000|2023-01-19 19:00:00|8639.3|8635.5|8633.3|8629.5|8643.3|8640.1|8621|8617.2|929
1674155100000|2023-01-19 19:05:00|8632.6|8629.8|8622.6|8618.8|8634|8630.8|8621|8617.7|499
1674155400000|2023-01-19 19:10:00|8623|8619.8|8634.3|8631.5|8638.3|8635.5|8599.2|8595.9|2824
1674155700000|2023-01-19 19:15:00|8634.7|8630.5|8639|8635.2|8651.6|8648.5|8623.3|8620.5|1254
1674156000000|2023-01-19 19:20:00|8638.7|8634.9|8637.3|8633.5|8647.3|8644.5|8629.3|8626.2|1217
1674156300000|2023-01-19 19:25:00|8637|8634.2|8626.3|8622.5|8642|8638.5|8622.9|8619.5|5583
1674156600000|2023-01-19 19:30:00|8625.6|8622.8|8635.3|8631.5|8643.6|8640.8|8623.3|8620.2|1526
1674156900000|2023-01-19 19:35:00|8635|8631.2|8644.2|8641.4|8646.6|8643.8|8633.6|8630.5|540
1674157200000|2023-01-19 19:40:00|8644.9|8642.1|8651.3|8647.5|8653.9|8651.1|8641.3|8638.1|721
1674157500000|2023-01-19 19:45:00|8649.9|8647.1|8645.6|8642.8|8655.6|8652.1|8643.6|8640.1|232
1674157800000|2023-01-19 19:50:00|8646.2|8642.4|8641.3|8637.5|8651.6|8648.1|8640.9|8637.1|272
1674158100000|2023-01-19 19:55:00|8640.6|8636.8|8633.6|8630.8|8642.3|8638.8|8632.9|8629.5|164
1674158400000|2023-01-19 20:00:00|8633.3|8630.5|8637.6|8634.8|8640.3|8636.8|8628.9|8625.5|427
1674158700000|2023-01-19 20:05:00|8637.9|8635.1|8637.3|8633.5|8638.6|8635.1|8631.6|8628.8|86
1674159000000|2023-01-19 20:10:00|8636.9|8633.1|8633.9|8630.1|8640.6|8637.1|8630.9|8627.8|149
1674159300000|2023-01-19 20:15:00|8634.6|8631.1|8642.6|8638.8|8642.6|8639.1|8634.3|8630.1|46
1674159600000|2023-01-19 20:20:00|8642.9|8639.1|8647.9|8645.1|8649.9|8646.5|8640.9|8637.8|205
1674159900000|2023-01-19 20:25:00|8648.3|8645.5|8641.3|8638.5|8651.3|8647.5|8639.9|8636.8|112
1674160200000|2023-01-19 20:30:00|8640.3|8637.5|8639.3|8636.5|8641.9|8638.5|8635.3|8632.5|112
1674160500000|2023-01-19 20:35:00|8639.9|8636.1|8639.3|8636.5|8640.6|8637.5|8637.3|8633.8|150
1674160800000|2023-01-19 20:40:00|8639.6|8635.8|8633.3|8630.5|8644.3|8640.8|8632.3|8628.5|135
1674161100000|2023-01-19 20:45:00|8633.9|8630.1|8634.9|8631.1|8637.6|8634.5|8633.3|8630.1|79
1674161400000|2023-01-19 20:50:00|8635.3|8631.5|8634.3|8631.5|8637.3|8633.8|8634.3|8631|14
1674161700000|2023-01-19 20:55:00|8634.9|8631.1|8635.3|8631.5|8636.9|8633.1|8632.3|8628.8|149
1674162000000|2023-01-19 21:00:00|8635.6|8631.8|8630.6|8626.8|8636.9|8633.8|8629|8625.2|235
1674162300000|2023-01-19 21:05:00|8630.3|8627.8|8635.8|8632|8635.8|8632.2|8628|8624.7|101
1674162600000|2023-01-19 21:10:00|8635.5|8631.7|8629.3|8625.5|8635.5|8632.2|8628|8625.2|137
1674162900000|2023-01-19 21:15:00|8629|8625.2|8631.3|8627.5|8631.5|8628.2|8628|8625.2|20
1674163200000|2023-01-19 21:20:00|8630|8627.2|8638.7|8634.9|8638.7|8635.5|8629.3|8625.5|305
1674163500000|2023-01-19 21:25:00|8638.3|8634.5|8643.3|8639.5|8643.6|8640.2|8635|8631.5|54
1674163800000|2023-01-19 21:30:00|8643|8639.2|8640.6|8636.8|8644|8641.2|8640|8636.2|128
1674164100000|2023-01-19 21:35:00|8640|8636.2|8639.3|8636.5|8641|8637.2|8637.3|8633.5|106
1674164400000|2023-01-19 21:40:00|8639|8635.2|8640|8636.2|8641.3|8638.2|8636.3|8633|100
1674164700000|2023-01-19 21:45:00|8639.3|8637.2|8641|8637.2|8642|8638.5|8635.7|8632.5|39
1674165000000|2023-01-19 21:50:00|8641.7|8637.9|8640|8636.2|8642.7|8638.9|8637.7|8634.5|45
1674165300000|2023-01-19 21:55:00|8639.7|8635.9|8643.8|8640|8648.2|8644.4|8638.7|8635.5|139
1674165600000|2023-01-19 22:00:00|8643.5|8639.7|8642.8|8635|8643.5|8639.7|8636.5|8632.7|20
1674165900000|2023-01-19 22:05:00|8641.2|8637.4|8646.6|8638.8|8647|8642|8641.2|8637.4|5
1674166500000|2023-01-19 22:15:00|8647.6|8643.8|8650.1|8642.3|8650.1|8645.7|8647.1|8641.5|24
1674166800000|2023-01-19 22:20:00|8648.5|8644.7|8648.5|8644.7|8648.5|8644.7|8648.5|8644.7|1
1674168300000|2023-01-19 22:45:00|8648.6|8644.8|8648.6|8644.8|8649|8645.2|8648.6|8644.8|3
1674168600000|2023-01-19 22:50:00|8648.5|8644.7|8648.5|8644.7|8648.5|8644.7|8648.5|8644.7|0
1674168900000|2023-01-19 22:55:00|8649.1|8641.3|8649.1|8641.3|8649.1|8641.3|8649.1|8641.3|5
1674176400000|2023-01-20 01:00:00|8660|8657.2|8665.2|8661.4|8670|8666.2|8657.3|8653.5|210
1674176700000|2023-01-20 01:05:00|8664.9|8661.1|8675.7|8671.9|8679|8675.2|8664.9|8661.1|162
1674177000000|2023-01-20 01:10:00|8675.5|8671.7|8668.9|8665.1|8678|8674.2|8666.1|8660.2|113
1674177300000|2023-01-20 01:15:00|8669.4|8665.6|8675.3|8671.5|8675.7|8671.9|8661.7|8658.2|131
1674177600000|2023-01-20 01:20:00|8676.4|8672.6|8671.3|8667.5|8682.3|8677.6|8664.2|8659.6|147
1674177900000|2023-01-20 01:25:00|8671.7|8667.9|8686.3|8682.5|8688.3|8684.5|8671.7|8667.9|64
1674178200000|2023-01-20 01:30:00|8686.2|8682.4|8682.4|8678.6|8689|8685.2|8678.7|8674.9|95
1674178500000|2023-01-20 01:35:00|8682|8679.2|8681|8677.2|8686|8682.2|8676.9|8673.1|57
1674178800000|2023-01-20 01:40:00|8680.9|8677.1|8685.9|8682.1|8685.9|8682.1|8680.9|8677.1|41
1674179100000|2023-01-20 01:45:00|8686.7|8682.9|8683.7|8679.9|8688.4|8684.6|8679.4|8675.6|58
1674179400000|2023-01-20 01:50:00|8684.1|8680.9|8681.4|8677.6|8685.7|8681.9|8674.7|8671.3|210
1674179700000|2023-01-20 01:55:00|8681.9|8678.1|8680.3|8676.5|8682.9|8679.1|8674.9|8671.1|68
1674180000000|2023-01-20 02:00:00|8680.4|8676.6|8674.1|8670.3|8680.8|8677.6|8672.4|8668.8|122
1674180300000|2023-01-20 02:05:00|8673.8|8670|8680.8|8677|8681.5|8678.3|8668.6|8664.8|54
1674180600000|2023-01-20 02:10:00|8681.1|8677.3|8675.2|8671.4|8681.1|8677.3|8674.1|8670.3|46
1674180900000|2023-01-20 02:15:00|8674.8|8671|8666|8662.2|8675.2|8671.7|8663|8659.7|57
1674181200000|2023-01-20 02:20:00|8666.2|8662.4|8672.2|8668.4|8673.3|8669.5|8664.2|8660.4|108
1674181500000|2023-01-20 02:25:00|8671.5|8667.7|8675.8|8672|8676.2|8673|8670.8|8667.2|10
1674181800000|2023-01-20 02:30:00|8676|8672.2|8678.5|8674.7|8679.2|8675.4|8671.7|8667.9|24
1674182100000|2023-01-20 02:35:00|8678.7|8674.9|8676.7|8672.9|8681|8677.4|8670.2|8666.4|54
1674182400000|2023-01-20 02:40:00|8676.3|8672.5|8675.1|8671.3|8677.8|8674|8671.8|8668|111
1674182700000|2023-01-20 02:45:00|8675.5|8671.7|8666.7|8662.9|8678.5|8675.3|8665.2|8662.4|141
1674183000000|2023-01-20 02:50:00|8666.8|8663|8667|8663.2|8672.7|8669|8665.2|8661.5|84
1674183300000|2023-01-20 02:55:00|8667.1|8663.3|8667.8|8664|8672.1|8668.3|8666.5|8662.7|54
1674183600000|2023-01-20 03:00:00|8667.5|8664.7|8671|8667.2|8672.1|8668.3|8666.1|8662.3|85
1674183900000|2023-01-20 03:05:00|8670.8|8667|8653.2|8650.4|8673.5|8669.7|8652.8|8649.7|315
1674184200000|2023-01-20 03:10:00|8653.5|8650.7|8657.6|8653.8|8663.1|8659.6|8653.2|8650|733
1674184500000|2023-01-20 03:15:00|8657.7|8653.9|8655.7|8651.9|8660.2|8656.4|8653.1|8649.6|86
1674184800000|2023-01-20 03:20:00|8656.4|8652.9|8659.1|8655.3|8659.7|8656.3|8655.6|8651.8|99
1674185100000|2023-01-20 03:25:00|8658.7|8655.9|8659.4|8655.6|8664.6|8661.3|8657.4|8653.6|338
1674185400000|2023-01-20 03:30:00|8660.7|8656.6|8661.6|8657.8|8662.1|8658.6|8658.1|8654.6|104
1674185700000|2023-01-20 03:35:00|8661.4|8657.6|8666.4|8662.6|8666.4|8662.6|8660.6|8656.8|77
1674186000000|2023-01-20 03:40:00|8666.1|8663.3|8668.6|8664.8|8670.1|8666.9|8664.1|8660.6|598
1674186300000|2023-01-20 03:45:00|8668.7|8664.9|8670.7|8666.9|8673.8|8670|8667.4|8664.3|388
1674186600000|2023-01-20 03:50:00|8670.9|8667.1|8677.4|8673.6|8678.4|8674.9|8668.4|8664.6|437
1674186900000|2023-01-20 03:55:00|8677.1|8673.3|8680.7|8676.9|8684.1|8681.3|8676.4|8672.9|112
1674187200000|2023-01-20 04:00:00|8681.1|8677.3|8683.9|8680.1|8685.1|8681.9|8681.1|8677.3|161
1674187500000|2023-01-20 04:05:00|8684.1|8680.3|8672.7|8668.9|8684.1|8680.6|8670.7|8666.9|188
1674187800000|2023-01-20 04:10:00|8672.4|8668.6|8678.7|8674.9|8679.4|8676.2|8671.1|8667.4|99
1674188100000|2023-01-20 04:15:00|8678.4|8675.6|8668.2|8664.4|8679.7|8676.6|8664.7|8661.4|748
1674188400000|2023-01-20 04:20:00|8667.8|8664|8663.2|8659.4|8672.3|8668.9|8658|8654.2|408
1674188700000|2023-01-20 04:25:00|8662.7|8658.9|8657|8653.2|8663.8|8660|8635|8631.2|3804
1674189000000|2023-01-20 04:30:00|8656|8653.5|8658.3|8655.5|8663.3|8659.5|8648|8645.1|1636
1674189300000|2023-01-20 04:35:00|8658|8655.2|8657.9|8654.1|8666.3|8662.5|8656.8|8653|839
1674189600000|2023-01-20 04:40:00|8656.3|8652.5|8652.6|8648.8|8657.6|8653.8|8648.6|8644.8|216
1674189900000|2023-01-20 04:45:00|8652.3|8648.5|8647.5|8643.7|8653.6|8649.8|8646.1|8642.3|187
1674190200000|2023-01-20 04:50:00|8647.6|8643.8|8643.3|8640.5|8651.1|8647.3|8638.3|8634.5|96
1674190500000|2023-01-20 04:55:00|8643|8640.2|8634.8|8631|8643.7|8640.2|8633.4|8630|340
1674190800000|2023-01-20 05:00:00|8634.4|8630.6|8631.8|8628|8638.8|8634.6|8629.6|8625.8|239
1674191100000|2023-01-20 05:05:00|8631.9|8628.1|8637.3|8633.5|8638.8|8635.3|8625.1|8621.2|184
1674191400000|2023-01-20 05:10:00|8637.9|8634.1|8637.3|8633.5|8638.3|8634.6|8629.8|8626|101
1674191700000|2023-01-20 05:15:00|8636.9|8633.1|8636.1|8632.3|8637.8|8634|8634.1|8630.3|89
1674192000000|2023-01-20 05:20:00|8636.5|8632.7|8630.8|8627|8636.5|8633.3|8627.8|8624.3|126
1674192300000|2023-01-20 05:25:00|8631.1|8627.3|8640.6|8636.8|8641.6|8638.3|8630.8|8627|123
1674192600000|2023-01-20 05:30:00|8640.3|8636.5|8641.7|8637.9|8643.4|8640|8631.1|8627.3|168
1674192900000|2023-01-20 05:35:00|8642.8|8639|8651.1|8647.3|8651.5|8648|8642.3|8638.5|269
1674193200000|2023-01-20 05:40:00|8651.4|8647.6|8655.9|8652.1|8656.1|8652.6|8649.4|8645.6|67
1674193500000|2023-01-20 05:45:00|8656.4|8652.6|8658.8|8655|8660.8|8657.3|8652.6|8648.8|47
1674193800000|2023-01-20 05:50:00|8658.3|8654.5|8655.8|8652|8663.1|8660|8654.1|8650.3|94
1674194100000|2023-01-20 05:55:00|8656.1|8652.3|8653.8|8650|8659.1|8656.3|8648.8|8645.6|285
1674194400000|2023-01-20 06:00:00|8652.9|8649.1|8655.3|8651.5|8659.1|8655.6|8652.4|8648.6|59
1674194700000|2023-01-20 06:05:00|8655.1|8651.3|8662.4|8658.6|8662.4|8659.6|8654.4|8650.6|216
1674195000000|2023-01-20 06:10:00|8662.8|8659|8658.4|8654.6|8663.1|8660.3|8656.4|8652.6|99
1674195300000|2023-01-20 06:15:00|8657.9|8654.1|8662.1|8658.3|8664.1|8660.3|8657.8|8654|162
1674195600000|2023-01-20 06:20:00|8661.5|8658.7|8656.1|8652.3|8662.6|8659.3|8655.1|8651.3|76
1674195900000|2023-01-20 06:25:00|8656|8652.2|8660.5|8656.7|8664.6|8661.3|8655.1|8651.7|109
1674196200000|2023-01-20 06:30:00|8660.1|8657.3|8666.1|8663.3|8666.1|8663.3|8660.1|8656.8|54
1674196500000|2023-01-20 06:35:00|8666.8|8663|8666.5|8662.7|8671.8|8668.3|8665.1|8661.7|153
1674196800000|2023-01-20 06:40:00|8665.1|8662.3|8652.8|8649|8667.1|8664.3|8652.6|8648.8|54
1674197100000|2023-01-20 06:45:00|8653.1|8649.3|8652.5|8648.7|8653.1|8650|8649.5|8645.7|36
1674197400000|2023-01-20 06:50:00|8652.6|8648.8|8654.1|8650.3|8656.5|8652.7|8652.1|8648.7|30
1674197700000|2023-01-20 06:55:00|8653.5|8650.7|8661.6|8657.8|8661.6|8658.3|8651.1|8647.3|91
1674198000000|2023-01-20 07:00:00|8661.5|8657.7|8656.1|8652.3|8661.5|8657.7|8652.1|8648.3|34
1674198300000|2023-01-20 07:05:00|8656.8|8653|8658.6|8654.8|8666.1|8663.3|8656.8|8653|134
1674198600000|2023-01-20 07:10:00|8659|8655.2|8667.8|8664|8670.5|8667.3|8658.5|8654.7|143
1674198900000|2023-01-20 07:15:00|8667.1|8664.3|8666.6|8662.8|8673.1|8670|8665.1|8661.7|66
1674199200000|2023-01-20 07:20:00|8667.3|8663.5|8667.6|8663.8|8671.8|8668.3|8663.1|8659.3|73
1674199500000|2023-01-20 07:25:00|8668.1|8664.3|8667.1|8663.3|8678.5|8674.7|8660.8|8657.3|197
1674199800000|2023-01-20 07:30:00|8667.5|8663.7|8666.8|8664|8671.8|8668|8663.1|8659.3|122
1674200100000|2023-01-20 07:35:00|8667.1|8664.3|8678.1|8674.3|8679.4|8676|8666.8|8663|255
1674200400000|2023-01-20 07:40:00|8678.4|8674.6|8667.1|8663.3|8680.3|8676.6|8664.4|8660.6|130
1674200700000|2023-01-20 07:45:00|8667.4|8663.6|8679.7|8675.9|8680.1|8676.9|8663.1|8659.3|163
1674201000000|2023-01-20 07:50:00|8680.1|8676.9|8680.4|8676.6|8688.4|8684.9|8676.4|8672.6|185
1674201300000|2023-01-20 07:55:00|8680.7|8676.9|8687.7|8684.9|8688.7|8685.9|8678.7|8675.3|319
1674201600000|2023-01-20 08:00:00|8688.4|8684.6|8702.1|8698.3|8705.7|8702.3|8686.4|8683.3|929
1674201900000|2023-01-20 08:05:00|8702.5|8698.7|8708.2|8705.4|8710.5|8706.7|8699.2|8695.7|912
1674202200000|2023-01-20 08:10:00|8708.5|8704.7|8722.9|8719.1|8724.5|8720.7|8703.2|8699.7|747
1674202500000|2023-01-20 08:15:00|8722.5|8718.7|8711.2|8708.4|8722.8|8719.4|8710.2|8706.7|475
1674202800000|2023-01-20 08:20:00|8711.5|8707.7|8693.5|8690.7|8712.2|8708.7|8692.5|8688.7|641
1674203100000|2023-01-20 08:25:00|8693.8|8689.7|8691.2|8688.4|8696.5|8693.4|8681.2|8677.7|4060
1674203400000|2023-01-20 08:30:00|8691.8|8689|8685.2|8682.4|8699.5|8696|8678.9|8675.7|1739
1674203700000|2023-01-20 08:35:00|8684.9|8681.1|8686.8|8683|8693.9|8690.1|8678.2|8675.4|1028
1674204000000|2023-01-20 08:40:00|8687.5|8683.7|8701.2|8698.4|8703.8|8700.4|8679.5|8676.7|358
1674204300000|2023-01-20 08:45:00|8700.8|8698|8682.5|8678.7|8700.8|8698|8682.2|8678.7|326
1674204600000|2023-01-20 08:50:00|8682.9|8679.7|8689.2|8685.4|8689.5|8686.4|8679.5|8676.4|302
1674204900000|2023-01-20 08:55:00|8689.5|8685.7|8693.5|8689.7|8699.2|8696.1|8688.5|8685.4|129
1674205200000|2023-01-20 09:00:00|8693.8|8690|8683.2|8679.4|8704.8|8701.4|8680.5|8676.7|857
1674205500000|2023-01-20 09:05:00|8682.9|8680.1|8669.5|8665.7|8683.5|8680.1|8664.5|8661.1|2875
1674205800000|2023-01-20 09:10:00|8669.2|8665.4|8676.5|8672.7|8676.5|8673.1|8664.9|8661.7|368
1674206100000|2023-01-20 09:15:00|8675.5|8671.7|8697.5|8693.7|8697.5|8694|8674.9|8671.4|746
1674206400000|2023-01-20 09:20:00|8697.8|8694|8701.5|8698.7|8708.8|8706|8696.8|8693.7|802
1674206700000|2023-01-20 09:25:00|8700.8|8697.7|8693.8|8690|8704|8700.7|8692.5|8689|495
1674207000000|2023-01-20 09:30:00|8693.5|8689.7|8704.8|8701|8707.8|8704.7|8693.1|8689.7|1135
1674207300000|2023-01-20 09:35:00|8704.5|8701.7|8689.5|8685.7|8706.5|8703|8689.5|8685.7|310
1674207600000|2023-01-20 09:40:00|8689.1|8685.3|8686.1|8682.3|8695.1|8691.7|8683.5|8680|461
1674207900000|2023-01-20 09:45:00|8685.5|8682.7|8672.5|8669.7|8688.8|8685.7|8671.5|8668.3|232
1674208200000|2023-01-20 09:50:00|8673.1|8669.3|8677.5|8674.7|8685.3|8682|8670.8|8667.3|378
1674208500000|2023-01-20 09:55:00|8677.8|8674|8668.8|8666|8679.1|8675.7|8667.1|8663.3|439
1674208800000|2023-01-20 10:00:00|8668.5|8664.7|8679.8|8676|8681.9|8678.8|8665.2|8661.9|581
1674209100000|2023-01-20 10:05:00|8679.6|8675.8|8646.2|8643.4|8679.6|8675.8|8632.5|8629|881
1674209400000|2023-01-20 10:10:00|8645.8|8643|8668.6|8664.8|8668.6|8665.4|8644.2|8640.4|345
1674209700000|2023-01-20 10:15:00|8667.2|8664.4|8663.8|8660|8673.6|8670.1|8663.6|8660|147
1674210000000|2023-01-20 10:20:00|8664.6|8660.8|8652.3|8648.5|8667.6|8663.8|8649.9|8646.5|955
1674210300000|2023-01-20 10:25:00|8652.9|8649.1|8650.3|8646.5|8660.9|8657.5|8648.9|8645.5|522
1674210600000|2023-01-20 10:30:00|8649.3|8645.5|8653.6|8649.8|8653.6|8649.8|8641.3|8638.1|433
1674210900000|2023-01-20 10:35:00|8653.3|8649.5|8653.9|8650.1|8661.6|8658.4|8649.9|8646.5|839
1674211200000|2023-01-20 10:40:00|8653.6|8649.8|8649.3|8645.5|8653.9|8651.1|8646.3|8642.5|113
1674211500000|2023-01-20 10:45:00|8648.9|8646.1|8664.9|8662.1|8665.6|8662.1|8648.9|8645.5|500
1674211800000|2023-01-20 10:50:00|8665.2|8662.4|8673.9|8670.1|8678.6|8675.1|8664.6|8661.4|485
1674212100000|2023-01-20 10:55:00|8673.5|8670.7|8670.6|8667.8|8677.9|8674.1|8668.2|8665.1|770
1674212400000|2023-01-20 11:00:00|8670.9|8668.1|8692.2|8689.4|8693.2|8689.4|8666.6|8663.8|428
1674212700000|2023-01-20 11:05:00|8692.6|8688.8|8685.6|8681.8|8698.6|8695.4|8679.6|8676.8|620
1674213000000|2023-01-20 11:10:00|8684.9|8682.1|8694.2|8691.4|8695.6|8691.8|8680.2|8676.8|321
1674213300000|2023-01-20 11:15:00|8694.6|8690.8|8696.2|8693.4|8699.6|8696.4|8693.6|8690.4|195
1674213600000|2023-01-20 11:20:00|8695.6|8692.8|8699.6|8696.8|8701.6|8698.8|8692.2|8688.8|361
1674213900000|2023-01-20 11:25:00|8700.2|8696.4|8684.9|8681.1|8700.6|8697.4|8683.9|8680.5|348
1674214200000|2023-01-20 11:30:00|8685.3|8681.5|8680.3|8676.5|8690.3|8687.1|8678.9|8675.8|181
1674214500000|2023-01-20 11:35:00|8679.6|8676.8|8665.3|8661.5|8680.3|8676.8|8664.3|8661.1|231
1674214800000|2023-01-20 11:40:00|8666.3|8662.5|8655.3|8652.5|8667|8663.2|8653|8650.2|1932
1674215100000|2023-01-20 11:45:00|8655|8651.2|8655.7|8652.9|8659.7|8655.9|8653.7|8650.2|129
1674215400000|2023-01-20 11:50:00|8656.3|8652.5|8644.4|8641.6|8659|8655.6|8643.4|8639.6|798
1674215700000|2023-01-20 11:55:00|8645|8641.2|8652.4|8648.6|8653.1|8650.3|8632.4|8628.6|3990
1674216000000|2023-01-20 12:00:00|8652.1|8648.3|8638.7|8634.9|8652.1|8648.6|8633.4|8629.6|1817
1674216300000|2023-01-20 12:05:00|8639.4|8635.6|8638.7|8635.9|8641.7|8638.9|8631.8|8628.5|700
1674216600000|2023-01-20 12:10:00|8639.1|8636.3|8633|8629.2|8644.1|8640.6|8631.4|8627.9|658
1674216900000|2023-01-20 12:15:00|8633.7|8629.9|8641.7|8637.9|8646.4|8642.6|8632.4|8629.2|264
1674217200000|2023-01-20 12:20:00|8641.4|8637.6|8642.7|8639.9|8647.4|8644.6|8639.7|8636.6|201
1674217500000|2023-01-20 12:25:00|8643.7|8638.9|8648|8644.2|8651.7|8647.9|8643.4|8638.9|258
1674217800000|2023-01-20 12:30:00|8648.4|8645.6|8652.7|8649.9|8661.2|8657.9|8647|8643.6|340
1674218100000|2023-01-20 12:35:00|8652.4|8648.6|8659.7|8655.9|8662.5|8659.6|8651.4|8647.9|344
1674218400000|2023-01-20 12:40:00|8658.4|8655.6|8670|8666.2|8673.7|8670.6|8658.4|8655.2|268
1674218700000|2023-01-20 12:45:00|8670.4|8666.6|8673.1|8670.3|8677.4|8673.9|8667.7|8664.9|448
1674219000000|2023-01-20 12:50:00|8672.7|8669.9|8683|8679.2|8683.7|8680.6|8668.7|8665.6|304
1674219300000|2023-01-20 12:55:00|8683.4|8679.6|8679.7|8675.9|8685|8681.6|8677|8673.9|611
1674219600000|2023-01-20 13:00:00|8680|8676.2|8688.7|8685.9|8690.7|8686.9|8676.7|8673.2|334
1674219900000|2023-01-20 13:05:00|8689.3|8685.5|8676.3|8672.5|8690.3|8686.9|8674.7|8671.5|376
1674220200000|2023-01-20 13:10:00|8676.7|8673.9|8669.3|8666.5|8682.6|8679.2|8658.7|8655.2|1389
1674220500000|2023-01-20 13:15:00|8669.8|8665.5|8670.2|8666.4|8672.7|8669.9|8660.7|8657.2|244
1674220800000|2023-01-20 13:20:00|8670|8666.2|8670|8666.2|8683|8679.5|8668|8664.8|606
1674221100000|2023-01-20 13:25:00|8670.3|8666.5|8681|8677.2|8682.3|8679.2|8669|8665.5|299
1674221400000|2023-01-20 13:30:00|8681.3|8677.5|8677.3|8673.5|8685.3|8681.5|8676|8672.2|438
1674221700000|2023-01-20 13:35:00|8676|8673.2|8664.3|8661.5|8677.3|8674.2|8657.3|8654|1187
1674222000000|2023-01-20 13:40:00|8664|8661.2|8670.3|8666.5|8674.7|8671.9|8661.3|8658.5|601
1674222300000|2023-01-20 13:45:00|8669.3|8665.5|8671.3|8667.5|8672|8668.9|8660.7|8657.9|249
1674222600000|2023-01-20 13:50:00|8670.7|8667.9|8678.6|8674.8|8680|8676.8|8664.3|8661.2|466
1674222900000|2023-01-20 13:55:00|8678|8675.2|8688|8684.2|8696|8692.8|8677|8673.2|1275
1674223200000|2023-01-20 14:00:00|8687.7|8683.9|8675.3|8671.5|8695.3|8692.2|8666.7|8663.4|1198
1674223500000|2023-01-20 14:05:00|8676.1|8672.3|8655.7|8652.9|8687.1|8683.9|8654.7|8651.2|786
1674223800000|2023-01-20 14:10:00|8656.1|8652.3|8667.4|8664.6|8670.1|8666.3|8654.1|8651.3|430
1674224100000|2023-01-20 14:15:00|8666.7|8663.9|8671.9|8668.1|8677.4|8674.3|8657.4|8654|738
1674224400000|2023-01-20 14:20:00|8671.1|8667.3|8675.4|8672.6|8679.8|8676|8660.8|8658|819
1674224700000|2023-01-20 14:25:00|8675.8|8672|8679|8676.2|8681|8678.2|8666.1|8662.6|1410
1674225000000|2023-01-20 14:30:00|8679.6|8675.8|8656|8653.2|8684.3|8681.2|8650.1|8645.6|1485
1674225300000|2023-01-20 14:35:00|8656.4|8652.6|8588.1|8584.3|8659|8655.6|8572.1|8568.9|4418
1674225600000|2023-01-20 14:40:00|8588.4|8584.6|8624.4|8621.6|8627.8|8624.6|8573.1|8570.3|2055
1674225900000|2023-01-20 14:45:00|8625.6|8621.8|8606.4|8603.6|8637.7|8634.3|8604.4|8601|886
1674226200000|2023-01-20 14:50:00|8607.1|8603.3|8619.5|8615.7|8632.4|8629.3|8601.4|8598|1162
1674226500000|2023-01-20 14:55:00|8619.1|8615.3|8624.8|8621|8637.8|8634.6|8613.1|8610|1366
1674226800000|2023-01-20 15:00:00|8626.8|8623|8648.7|8645.9|8655.1|8651.8|8626.4|8623|850
1674227100000|2023-01-20 15:05:00|8649.1|8646.3|8663.7|8659.9|8667.4|8664.6|8638.4|8635.3|1465
1674227400000|2023-01-20 15:10:00|8664.1|8660.3|8620.5|8617.7|8666.8|8663.6|8618.2|8614.7|967
1674227700000|2023-01-20 15:15:00|8620.2|8617.4|8622.9|8620.1|8627.2|8623.4|8607.2|8603.7|2787
1674228000000|2023-01-20 15:20:00|8622.5|8619.7|8606.8|8603|8629.6|8626.8|8605.5|8602.2|690
1674228300000|2023-01-20 15:25:00|8607.5|8603.7|8630.4|8627.6|8631.8|8628.4|8606.4|8602.7|997
1674228600000|2023-01-20 15:30:00|8630.8|8628|8639.5|8635.7|8642.2|8638.7|8628.8|8625.9|949
1674228900000|2023-01-20 15:35:00|8638.5|8634.7|8632.8|8630|8646.8|8643.6|8628.2|8625|1671
1674229200000|2023-01-20 15:40:00|8633.7|8629.9|8630.8|8628|8646.4|8643|8630.8|8627.3|578
1674229500000|2023-01-20 15:45:00|8631.4|8627.6|8633.8|8630|8648.8|8646|8623.8|8620|689
1674229800000|2023-01-20 15:50:00|8632.5|8629.7|8628.1|8625.3|8634.5|8631.7|8612.5|8609|881
1674230100000|2023-01-20 15:55:00|8628.5|8625.7|8636.1|8633.3|8640.8|8637.7|8617.5|8614.7|703
1674230400000|2023-01-20 16:00:00|8636.8|8633|8648.7|8645.9|8651.7|8648.9|8626.1|8623.3|1593
1674230700000|2023-01-20 16:05:00|8649.1|8646.3|8662.5|8659.7|8665.4|8661.9|8646.7|8643.9|1230
1674231000000|2023-01-20 16:10:00|8661.7|8658.9|8671|8667.2|8672|8668.9|8656.4|8652.6|2135
1674231300000|2023-01-20 16:15:00|8671.4|8667.6|8669.7|8665.9|8678.7|8675.2|8650.7|8647.6|2098
1674231600000|2023-01-20 16:20:00|8668.3|8665.5|8671|8668.2|8682.7|8679.9|8659.3|8656.2|1363
1674231900000|2023-01-20 16:25:00|8671.7|8667.9|8695.6|8692.8|8699|8696.2|8661|8657.2|5714
1674232200000|2023-01-20 16:30:00|8694.6|8691.8|8689.6|8685.8|8703.2|8700.1|8685.3|8682.5|2566
1674232500000|2023-01-20 16:35:00|8689.2|8685.4|8694.5|8690.7|8703.2|8699.4|8684.6|8681.8|1327
1674232800000|2023-01-20 16:40:00|8694.8|8691|8686.2|8682.4|8700.9|8697.7|8683.2|8679.9|875
1674233100000|2023-01-20 16:45:00|8685.2|8682.1|8697.2|8693.4|8702.5|8699.4|8684.6|8681.4|793
1674233400000|2023-01-20 16:50:00|8696.6|8693.8|8696.2|8693.4|8699|8695.8|8689.9|8686.4|470
1674233700000|2023-01-20 16:55:00|8696.6|8693.8|8691.2|8687.4|8706.2|8702.9|8687.2|8683.7|984
1674234000000|2023-01-20 17:00:00|8690.5|8686.7|8709.5|8706.7|8709.5|8706.7|8690.5|8686.7|731
1674234300000|2023-01-20 17:05:00|8709.2|8706.4|8728.2|8724.4|8728.2|8725|8704.8|8701.7|1858
1674234600000|2023-01-20 17:10:00|8727.8|8724|8738.1|8735.3|8747.7|8744.6|8719.2|8715.4|2306
1674234900000|2023-01-20 17:15:00|8738.7|8734.9|8741.1|8737.3|8749.2|8745.9|8737.1|8733.9|1918
1674235200000|2023-01-20 17:20:00|8740.7|8736.9|8736|8733.2|8748.7|8745.6|8735.7|8732.6|1472
1674235500000|2023-01-20 17:25:00|8736.4|8733.6|8751|8748.2|8753.9|8750.6|8736.4|8733.2|2011
1674235800000|2023-01-20 17:30:00|8751.7|8747.9|8749|8745.2|8757.4|8754.6|8743.7|8740.2|1384
1674236100000|2023-01-20 17:35:00|8749.7|8746.2|8735.7|8731.9|8749.7|8746.2|8729.7|8725.9|805
1674236400000|2023-01-20 17:40:00|8736|8732.2|8740|8737.2|8742|8739.2|8730|8726.9|550
1674236700000|2023-01-20 17:45:00|8740.7|8736.9|8734.4|8730.6|8742|8739.2|8730|8727.2|491
1674237000000|2023-01-20 17:50:00|8734|8730.2|8747|8743.2|8747|8743.9|8733.7|8730.2|733
1674237300000|2023-01-20 17:55:00|8746.7|8742.9|8751.6|8747.8|8757.4|8754.2|8743.7|8740.9|1731
1674237600000|2023-01-20 18:00:00|8751.9|8748.1|8740.6|8737.8|8755.9|8753.1|8740.6|8737.8|1331
1674237900000|2023-01-20 18:05:00|8741.2|8737.4|8743.2|8739.4|8748.6|8745.8|8734.2|8730.8|943
1674238200000|2023-01-20 18:10:00|8742.2|8739.1|8747.7|8743.9|8752.5|8749.4|8728.2|8725.4|848
1674238500000|2023-01-20 18:15:00|8747.5|8743.7|8742.9|8740.1|8755|8751.7|8742.5|8739.7|885
1674238800000|2023-01-20 18:20:00|8742.5|8739.7|8745.5|8741.7|8748.9|8745.7|8738.5|8734.7|410
1674239100000|2023-01-20 18:25:00|8744.9|8742.1|8745.9|8743.1|8748.5|8745.7|8741.9|8738.6|776
1674239400000|2023-01-20 18:30:00|8745.5|8742.7|8758.8|8755|8759.8|8757|8745.1|8741.7|1285
1674239700000|2023-01-20 18:35:00|8758.4|8755.6|8762.1|8759.3|8766.4|8763.3|8757.4|8754.3|1376
1674240000000|2023-01-20 18:40:00|8762.4|8759.6|8764.8|8761|8766.1|8763|8756.6|8753.3|718
1674240300000|2023-01-20 18:45:00|8764.1|8761.3|8772.1|8769.3|8773.1|8770.3|8762.1|8759|376
1674240600000|2023-01-20 18:50:00|8772.5|8768.7|8765.2|8761.4|8773.8|8770|8754.9|8751.7|1204
1674240900000|2023-01-20 18:55:00|8764.5|8760.7|8771.6|8768.8|8772.6|8769.2|8756.5|8753.3|877
1674241200000|2023-01-20 19:00:00|8770.6|8767.8|8761.1|8758.3|8774.5|8771.7|8752.1|8748.7|1687
1674241500000|2023-01-20 19:05:00|8760.1|8757.3|8759.7|8755.9|8765.7|8762.5|8749.8|8746|3095
1674241800000|2023-01-20 19:10:00|8760|8756.9|8767.3|8763.5|8777.7|8773.9|8756|8752.8|3656
1674242100000|2023-01-20 19:15:00|8767.6|8763.8|8762.1|8759.3|8768.6|8765.2|8752.7|8749.3|2206
1674242400000|2023-01-20 19:20:00|8761.1|8758.3|8752.2|8748.4|8767.1|8763.6|8749.2|8746.4|3133
1674242700000|2023-01-20 19:25:00|8750.8|8748|8768.2|8765.4|8782.1|8778.6|8748.8|8745.7|8666
1674243000000|2023-01-20 19:30:00|8767.9|8765.1|8762.2|8759.4|8771.2|8768.1|8761.2|8757.7|1902
1674243300000|2023-01-20 19:35:00|8762.5|8759.7|8769.8|8767|8772.8|8770|8758.9|8755.7|858
1674243600000|2023-01-20 19:40:00|8770.2|8766.4|8777.1|8774.3|8778.1|8774.6|8767.2|8764|904
1674243900000|2023-01-20 19:45:00|8778.1|8774.9|8773.4|8770.6|8779.1|8776.3|8771.7|8768.3|708
1674244200000|2023-01-20 19:50:00|8774.1|8771.3|8778.4|8774.6|8780.1|8776.6|8771.4|8768.6|653
1674244500000|2023-01-20 19:55:00|8778.1|8775.6|8779.4|8776.6|8780.6|8777.3|8774.8|8772|334
1674244800000|2023-01-20 20:00:00|8780.1|8776.3|8770.8|8768|8780.1|8776.6|8770.2|8767|398
1674245100000|2023-01-20 20:05:00|8771.2|8768.4|8774.2|8771.4|8775.8|8772.4|8769.2|8766|222
1674245400000|2023-01-20 20:10:00|8773.4|8770.6|8777.2|8773.4|8778.7|8775.4|8772.2|8769|108
1674245700000|2023-01-20 20:15:00|8777.5|8773.7|8777.2|8774.4|8780.2|8777|8776.2|8773|225
1674246000000|2023-01-20 20:20:00|8778.2|8774.7|8778.5|8774.7|8779.8|8776.4|8776.2|8772.7|172
1674246300000|2023-01-20 20:25:00|8778.2|8774.4|8782.2|8779.4|8783.2|8780.4|8777.8|8774|126
1674246600000|2023-01-20 20:30:00|8782.5|8778.7|8775.5|8771.7|8782.5|8778.7|8774.5|8771.4|190
1674246900000|2023-01-20 20:35:00|8775.2|8771.4|8774.2|8771.4|8775.2|8771.7|8768.4|8765.4|172
1674247200000|2023-01-20 20:40:00|8774.8|8771|8773.5|8769.7|8774.8|8771.4|8770.8|8767|96
1674247500000|2023-01-20 20:45:00|8773.2|8770.4|8773.8|8770|8774.8|8771.7|8771.2|8768|148
1674247800000|2023-01-20 20:50:00|8773.2|8770.4|8777.2|8773.4|8777.5|8774.4|8772.2|8769.4|116
1674248100000|2023-01-20 20:55:00|8776.8|8773|8780.2|8777.4|8780.2|8777.4|8775.2|8772|128
1674248400000|2023-01-20 21:00:00|8779.8|8776|8779.5|8775.7|8779.8|8776.5|8775.8|8773|111
1674248700000|2023-01-20 21:05:00|8779.2|8775.4|8777.5|8773.7|8779.8|8776.4|8775.4|8771.9|193
1674249000000|2023-01-20 21:10:00|8776.8|8773|8777.8|8774|8778.8|8775.4|8774.2|8771.4|63
1674249300000|2023-01-20 21:15:00|8777.2|8774.4|8779.9|8777.1|8780.2|8777.1|8776.4|8773|219
1674249600000|2023-01-20 21:20:00|8780.2|8776.4|8780.9|8777.1|8781.5|8778.1|8778.9|8775.4|29
1674249900000|2023-01-20 21:25:00|8780.5|8776.7|8776.9|8773.1|8780.9|8777.4|8775.2|8771.7|93
1674250200000|2023-01-20 21:30:00|8777.2|8773.4|8776.3|8772.5|8777.2|8773.8|8772.6|8768.8|181
1674250500000|2023-01-20 21:35:00|8775.6|8772.8|8774.9|8772.1|8777.3|8773.5|8773.9|8770.7|31
1674250800000|2023-01-20 21:40:00|8774.5|8771.7|8777.9|8775.1|8778.5|8775.1|8774.5|8771.7|81
1674251100000|2023-01-20 21:45:00|8778.5|8774.7|8773.8|8770|8781.5|8778.5|8773.2|8769.4|89
1674251400000|2023-01-20 21:50:00|8773.5|8769.7|8771.1|8767.3|8775.3|8771.5|8770.8|8767|14
1674251700000|2023-01-20 21:55:00|8771.8|8768|8768.7|8764.9|8772.7|8768.9|8767.9|8764.1|94
1674252000000|2023-01-20 22:00:00|8768.3|8764.5|8770.7|8762.9|8770.7|8764.5|8768.3|8762.4|0
1674428400000|2023-01-22 23:00:00|8780.1|8772.3|8762.6|8758.8|8787.3|8782|8761.7|8757.9|65
1674428700000|2023-01-22 23:05:00|8762.3|8758.5|8755.7|8752.9|8767.7|8762.4|8755.3|8752.5|59
1674429000000|2023-01-22 23:10:00|8754.5|8751.7|8736.4|8732.6|8754.6|8751.7|8735.6|8730.5|76
1674429300000|2023-01-22 23:15:00|8736.8|8733|8732.3|8728.5|8741.3|8735.4|8729.3|8725.3|53
1674429600000|2023-01-22 23:20:00|8731.9|8728.1|8723.6|8719.8|8731.9|8728.1|8723.6|8719.8|33
1674429900000|2023-01-22 23:25:00|8723.4|8719.6|8724.9|8721.1|8726.8|8723|8721.4|8718.1|24
1674430200000|2023-01-22 23:30:00|8725.4|8721.6|8719.4|8711.6|8730.6|8726.8|8716.6|8711.6|120
1674430500000|2023-01-22 23:35:00|8719.1|8711.3|8728.8|8721|8728.8|8723.5|8715.1|8711.3|110
1674430800000|2023-01-22 23:40:00|8726.9|8723.1|8719.9|8716.1|8726.9|8723.1|8717.4|8712.6|9
1674431100000|2023-01-22 23:45:00|8719.6|8715.8|8720.6|8716.8|8721.4|8717.6|8717.4|8711.9|39
1674431400000|2023-01-22 23:50:00|8720.4|8716.6|8723.4|8719.6|8725.6|8721.8|8718.4|8714.8|16
1674431700000|2023-01-22 23:55:00|8723.3|8719.5|8719.5|8716.7|8723.3|8719.5|8716.5|8712.7|40
1674432000000|2023-01-23 00:00:00|8719.8|8717|8715.5|8712.7|8723.5|8719.7|8711.2|8707.5|182
1674432300000|2023-01-23 00:05:00|8716.1|8712.3|8720.5|8717.7|8724.5|8720.7|8716.1|8712.3|30
1674432600000|2023-01-23 00:10:00|8720.1|8717.3|8722.6|8718.8|8726.1|8719.8|8716.3|8712.5|16
1674432900000|2023-01-23 00:15:00|8723.6|8719.8|8724.6|8720.8|8727.6|8721.8|8720.3|8714.7|17
1674433200000|2023-01-23 00:20:00|8725.1|8721.3|8722.6|8718.8|8725.1|8721.3|8720.5|8717.3|14
1674433500000|2023-01-23 00:25:00|8723|8719.2|8723.1|8719.3|8724.3|8720.5|8718.3|8714.5|30
1674433800000|2023-01-23 00:30:00|8723|8719.2|8724|8720.2|8729.5|8725.7|8722.8|8719.2|35
1674434100000|2023-01-23 00:35:00|8723.8|8720|8737.3|8733.5|8737.3|8733.5|8723.8|8720|28
1674434400000|2023-01-23 00:40:00|8737|8733.2|8736.8|8733|8737.5|8733.7|8735.8|8733|10
1674434700000|2023-01-23 00:45:00|8737|8733.2|8737.1|8733.3|8740.1|8735.7|8736.1|8732.3|5
1674435000000|2023-01-23 00:50:00|8737|8733.2|8736.5|8732.7|8739.3|8735.5|8736|8732.2|10
1674435300000|2023-01-23 00:55:00|8736.4|8732.6|8737.9|8734.1|8738.5|8734.7|8735|8731.2|5
1674435600000|2023-01-23 01:00:00|8737.5|8734.7|8748.5|8745.7|8749.6|8745.8|8737.5|8734.1|88
1674435900000|2023-01-23 01:05:00|8748.1|8745.3|8733.9|8730.1|8748.9|8745.3|8732.5|8729.1|42
1674436200000|2023-01-23 01:10:00|8737.5|8731.1|8734.6|8731.8|8737.5|8733.1|8731.6|8728.1|16
1674436500000|2023-01-23 01:15:00|8735.7|8730.8|8732.6|8728.8|8737|8733.2|8731.2|8727.8|20
1674436800000|2023-01-23 01:20:00|8732.1|8728.3|8735.2|8731.4|8736.1|8732.3|8731.6|8728.3|5
1674437100000|2023-01-23 01:25:00|8734.7|8730.9|8731.6|8727.8|8735.6|8731.8|8731.6|8727.8|4
1674437400000|2023-01-23 01:30:00|8729|8725.2|8730|8727.2|8731|8727.2|8728|8724.2|67
1674437700000|2023-01-23 01:35:00|8728.4|8724.6|8724.9|8721.1|8731|8727.2|8723.9|8720.1|15
1674438000000|2023-01-23 01:40:00|8723.9|8720.1|8726.5|8722.7|8730.5|8726.7|8723.9|8720.1|24
1674438300000|2023-01-23 01:45:00|8727|8723.2|8727.9|8724.1|8729.4|8725.6|8726|8722.2|1
1674438600000|2023-01-23 01:50:00|8727.5|8723.7|8727.3|8723.5|8729.4|8725.6|8726.8|8723|1
1674438900000|2023-01-23 01:55:00|8726.8|8723|8729.9|8726.1|8731.4|8727.6|8726.8|8723|0
1674439200000|2023-01-23 02:00:00|8729|8725.2|8731.6|8727.8|8732|8728.4|8727|8723.7|4
1674439500000|2023-01-23 02:05:00|8732.4|8728.6|8733|8729.2|8735.5|8731.7|8731.9|8728.1|11
1674439800000|2023-01-23 02:10:00|8733.4|8729.6|8734.4|8730.6|8735|8731.6|8732|8729.1|3
1674440100000|2023-01-23 02:15:00|8734.5|8730.7|8731.4|8727.6|8734.5|8730.7|8731.4|8727.6|3
1674440400000|2023-01-23 02:20:00|8731|8728.2|8736.4|8732.6|8736.5|8732.7|8731|8728.2|8
1674440700000|2023-01-23 02:25:00|8736|8732.2|8732|8728.2|8736.9|8733.1|8732|8728.2|11
1674441000000|2023-01-23 02:30:00|8732.5|8728.7|8719.3|8715.5|8733.9|8730.1|8716.8|8713.6|86
1674441300000|2023-01-23 02:35:00|8719.8|8716|8725.3|8721.5|8725.3|8721.5|8712.8|8709.9|97
1674441600000|2023-01-23 02:40:00|8725.2|8721.4|8723.3|8719.5|8726.3|8722.5|8720.9|8717.1|5
1674441900000|2023-01-23 02:45:00|8723.8|8720|8725.9|8722.1|8726.5|8723.6|8721.4|8717.6|30
1674442200000|2023-01-23 02:50:00|8725.8|8722|8721.9|8718.1|8725.8|8722|8721.4|8717.6|12
1674442500000|2023-01-23 02:55:00|8722.4|8718.6|8725.4|8721.6|8727.3|8723.5|8722.4|8718.6|9
1674442800000|2023-01-23 03:00:00|8725.6|8721.8|8730.8|8727|8733.3|8729.5|8725.6|8721.8|2
1674443100000|2023-01-23 03:05:00|8730.7|8726.9|8729.4|8725.6|8733.3|8729.5|8727.2|8723.4|10
1674443400000|2023-01-23 03:10:00|8729.8|8726|8730.6|8726.8|8733.3|8729.5|8729.8|8726|20
1674443700000|2023-01-23 03:15:00|8730.2|8726.4|8730.3|8726.5|8731.7|8727.9|8727.8|8724.4|10
1674444000000|2023-01-23 03:20:00|8730.7|8726.9|8727.3|8723.5|8732.2|8728.4|8727.3|8723.5|9
1674444300000|2023-01-23 03:25:00|8727.7|8723.9|8727.7|8723.9|8729.2|8725.8|8725.8|8722.4|21
1674444600000|2023-01-23 03:30:00|8727.6|8723.8|8725.3|8721.5|8728.2|8725|8724.1|8720.7|8
1674444900000|2023-01-23 03:35:00|8725|8721.2|8722.5|8718.7|8726.5|8722.7|8722.5|8718.7|9
1674445200000|2023-01-23 03:40:00|8721.8|8719|8724.7|8720.9|8726|8722.3|8720|8716.2|37
1674445500000|2023-01-23 03:45:00|8724.1|8721.3|8725.1|8721.3|8725.5|8722.1|8723.7|8720.9|28
1674445800000|2023-01-23 03:50:00|8724.5|8721.7|8723.8|8720|8725.7|8722.3|8720.1|8716.3|205
1674446100000|2023-01-23 03:55:00|8723.9|8720.1|8731.2|8727.4|8735.9|8733.1|8723.9|8720.1|128
1674446400000|2023-01-23 04:00:00|8730.8|8727|8732.4|8728.6|8735.9|8733.1|8730.8|8727|23
1674446700000|2023-01-23 04:05:00|8732.3|8728.5|8728.3|8724.5|8733.9|8729|8727.3|8723.5|18
1674447000000|2023-01-23 04:10:00|8728.7|8724.9|8728.2|8724.4|8730.8|8727|8727.3|8723.5|15
1674447300000|2023-01-23 04:15:00|8728.3|8724.5|8734.9|8731.1|8734.9|8731.1|8723.9|8720.5|37
1674447600000|2023-01-23 04:20:00|8734.7|8730.9|8734.8|8731|8735.9|8732.1|8731.9|8728.5|52
1674447900000|2023-01-23 04:25:00|8734.7|8730.9|8731.8|8728|8735.8|8732|8730.8|8727|3
1674448200000|2023-01-23 04:30:00|8730.9|8727.1|8734.9|8731.1|8734.9|8731.5|8730.9|8727.1|9
1674448500000|2023-01-23 04:35:00|8734.4|8730.6|8738.5|8734.7|8739|8735.2|8733.8|8730|258
1674448800000|2023-01-23 04:40:00|8738.4|8734.6|8738.4|8734.6|8739|8735.2|8736.5|8733.6|14
1674449100000|2023-01-23 04:45:00|8738.5|8734.7|8739.9|8736.1|8739.9|8737.1|8736.9|8733.1|56
1674449400000|2023-01-23 04:50:00|8739.5|8736.7|8739.9|8736.1|8739.9|8736.7|8738.1|8734.7|8
1674449700000|2023-01-23 04:55:00|8739.5|8736.7|8744.1|8740.3|8744.1|8740.3|8739.5|8736.7|17
1674450000000|2023-01-23 05:00:00|8743.1|8740.8|8741.1|8737.3|8744.1|8740.8|8741.1|8737.3|3
1674450300000|2023-01-23 05:05:00|8740.7|8737.9|8741|8737.2|8743.9|8740.1|8739.1|8735.7|16
1674450600000|2023-01-23 05:10:00|8740.6|8736.8|8736.9|8733.1|8740.6|8737.1|8735.5|8731.7|12
1674450900000|2023-01-23 05:15:00|8736.5|8732.7|8739.5|8735.7|8739.9|8736.7|8736.5|8732.7|12
1674451200000|2023-01-23 05:20:00|8739.4|8735.6|8742.4|8738.6|8743|8739.2|8739|8735.2|15
1674451500000|2023-01-23 05:25:00|8742.6|8738.8|8762|8758.2|8763.1|8759.7|8742|8738.2|112
1674451800000|2023-01-23 05:30:00|8761.6|8757.8|8753.6|8749.8|8761.6|8757.8|8746|8742.2|37
1674452100000|2023-01-23 05:35:00|8753.5|8749.7|8764.1|8760.3|8764.1|8760.7|8750|8746.2|34
1674452400000|2023-01-23 05:40:00|8764.7|8760.9|8774.1|8770.3|8774.1|8770.3|8764.6|8760.8|131
1674452700000|2023-01-23 05:45:00|8773.6|8769.8|8770.1|8766.3|8774.5|8771.7|8764.6|8760.8|44
1674453000000|2023-01-23 05:50:00|8770.2|8766.4|8768.5|8764.7|8772.5|8769.1|8766.4|8762.6|57
1674453300000|2023-01-23 05:55:00|8768.9|8765.1|8764|8760.2|8770.9|8767.1|8761|8757.2|20
1674453600000|2023-01-23 06:00:00|8763.9|8760.1|8764|8760.2|8764.1|8760.3|8758.5|8754.8|28
1674453900000|2023-01-23 06:05:00|8763.9|8760.1|8759|8755.2|8764.5|8760.7|8757.4|8753.6|30
1674454200000|2023-01-23 06:10:00|8758|8754.2|8759.4|8755.6|8760.9|8757.1|8753.9|8750.3|34
1674454500000|2023-01-23 06:15:00|8759.5|8755.7|8761.6|8757.8|8763.1|8759.3|8758.7|8755.2|13
1674454800000|2023-01-23 06:20:00|8762|8758.2|8755.1|8751.3|8762|8758.2|8755.1|8751.3|34
1674455100000|2023-01-23 06:25:00|8755.9|8752.1|8758.4|8754.6|8759.5|8755.7|8752|8748.2|62
1674455400000|2023-01-23 06:30:00|8757.6|8753.8|8754.6|8750.8|8760.1|8756.9|8753.1|8749.3|6
1674455700000|2023-01-23 06:35:00|8754.3|8751.5|8753.1|8749.3|8756.1|8752.7|8752.5|8748.7|8
1674456000000|2023-01-23 06:40:00|8753|8749.2|8750|8746.2|8753.6|8749.8|8747.9|8744.1|84
1674456300000|2023-01-23 06:45:00|8750.1|8746.3|8755.7|8751.9|8757.7|8753.9|8747|8743.2|33
1674456600000|2023-01-23 06:50:00|8756.2|8752.4|8752.7|8748.9|8757.7|8753.9|8752.7|8748.9|38
1674456900000|2023-01-23 06:55:00|8752.6|8748.8|8753.6|8749.8|8754.1|8750.3|8746.6|8742.8|57
1674457200000|2023-01-23 07:00:00|8753|8749.2|8762.7|8758.9|8769.1|8765.3|8752.1|8748.3|222
1674457500000|2023-01-23 07:05:00|8763.1|8759.3|8763.7|8759.9|8769.5|8766.3|8763.1|8759.3|110
1674457800000|2023-01-23 07:10:00|8764.1|8760.3|8764.6|8760.8|8768.7|8765.9|8761.1|8757.3|155
1674458100000|2023-01-23 07:15:00|8764.5|8760.7|8759.6|8755.8|8765.7|8762.3|8757.2|8753.4|54
1674458400000|2023-01-23 07:20:00|8759.2|8755.4|8762.1|8758.3|8767.7|8763.9|8759.2|8755.4|216
1674458700000|2023-01-23 07:25:00|8762.5|8759.7|8762|8758.2|8763.1|8759.7|8756.2|8752.4|121
1674459000000|2023-01-23 07:30:00|8762.5|8758.7|8768.1|8764.3|8768.5|8765.7|8757.4|8753.6|106
1674459300000|2023-01-23 07:35:00|8768.5|8764.7|8764.9|8761.1|8778.3|8774.5|8764.9|8761.1|309
1674459600000|2023-01-23 07:40:00|8764.5|8761.7|8744.3|8741.5|8771.1|8767.3|8744.3|8741.1|380
1674459900000|2023-01-23 07:45:00|8743.5|8740.7|8741.1|8737.3|8747.1|8743.3|8735.5|8732.7|560
1674460200000|2023-01-23 07:50:00|8740.5|8736.7|8738.5|8734.7|8749.9|8746.6|8733.9|8731.1|387
1674460500000|2023-01-23 07:55:00|8737.5|8734.1|8723.9|8720.1|8738.5|8734.7|8710.9|8707.1|841
1674460800000|2023-01-23 08:00:00|8723.8|8720|8740.3|8736.5|8744.3|8740.5|8719.1|8715.3|2048
1674461100000|2023-01-23 08:05:00|8739.3|8735.5|8746.3|8743.5|8757.9|8754.3|8738.8|8735.5|1187
1674461400000|2023-01-23 08:10:00|8746.7|8742.9|8723.3|8719.5|8748.4|8745.1|8718.1|8714.7|591
1674461700000|2023-01-23 08:15:00|8723.7|8719.9|8727.7|8724.9|8729.3|8726.1|8722.3|8719.1|772
1674462000000|2023-01-23 08:20:00|8728.1|8725.3|8722.1|8719.3|8729.1|8726.3|8701.3|8697.1|1949
1674462300000|2023-01-23 08:25:00|8720.9|8718.1|8732.5|8729.7|8734.5|8731.7|8715.1|8711.7|4900
1674462600000|2023-01-23 08:30:00|8733.3|8730.5|8747.1|8743.3|8749.1|8745.9|8730.7|8727.7|2165
1674462900000|2023-01-23 08:35:00|8747.3|8743.5|8754.9|8752.1|8760.1|8757.3|8746.7|8742.9|453
1674463200000|2023-01-23 08:40:00|8755.7|8752.9|8753.5|8750.7|8764.7|8760.9|8751.5|8748.1|718
1674463500000|2023-01-23 08:45:00|8754.3|8751.5|8746.1|8742.3|8755.5|8752.3|8736.1|8732.9|526
1674463800000|2023-01-23 08:50:00|8745.7|8741.9|8754.1|8750.3|8758.7|8755.9|8745.3|8741.9|306
1674464100000|2023-01-23 08:55:00|8753.7|8750.9|8757.8|8755|8765.9|8763.1|8753.7|8750.9|435
1674464400000|2023-01-23 09:00:00|8757.9|8755.1|8776.1|8772.3|8777.5|8774.7|8752.3|8749.1|797
1674464700000|2023-01-23 09:05:00|8776.5|8772.7|8778.1|8775.3|8780.5|8776.7|8772.5|8769.3|1404
1674465000000|2023-01-23 09:10:00|8777.7|8774.9|8788.1|8785.3|8789.3|8786.5|8773.1|8769.9|689
1674465300000|2023-01-23 09:15:00|8788.5|8784.7|8792.7|8789.9|8799.7|8796.9|8787.5|8784.3|1538
1674465600000|2023-01-23 09:20:00|8793.7|8790.5|8785.3|8782.5|8794.3|8790.9|8784.3|8781.1|458
1674465900000|2023-01-23 09:25:00|8785.7|8781.9|8796.9|8793.1|8796.9|8793.9|8784.5|8781.7|724
1674466200000|2023-01-23 09:30:00|8797.3|8794.5|8808.5|8804.7|8810.9|8808.1|8796.3|8793.1|3159
1674466500000|2023-01-23 09:35:00|8808.1|8804.3|8805.4|8801.6|8809.9|8806.7|8802.3|8799.1|698
1674466800000|2023-01-23 09:40:00|8805.5|8801.7|8810.3|8806.5|8811.9|8809.1|8805.1|8801.7|1393
1674467100000|2023-01-23 09:45:00|8809.9|8807.1|8813.5|8810.7|8815.1|8811.7|8806.3|8803.5|668
1674467400000|2023-01-23 09:50:00|8813.1|8809.7|8812.3|8809.5|8816.3|8813.1|8809.1|8806.3|818
1674467700000|2023-01-23 09:55:00|8813.1|8810.3|8791.5|8787.7|8815.5|8812.3|8789.7|8786.9|991
1674468000000|2023-01-23 10:00:00|8791.1|8787.3|8801.9|8799.1|8806.1|8802.7|8785.9|8782.7|511
1674468300000|2023-01-23 10:05:00|8802.5|8798.7|8803.7|8800.9|8807.1|8803.7|8797.3|8794.5|868
1674468600000|2023-01-23 10:10:00|8804.9|8801.1|8795.7|8792.9|8808.9|8805.3|8794.5|8791.7|437
1674468900000|2023-01-23 10:15:00|8796.1|8793.3|8804.5|8800.7|8805.5|8801.7|8794.1|8790.7|211
1674469200000|2023-01-23 10:20:00|8804.1|8800.3|8804.9|8801.1|8809.1|8805.7|8801.5|8798.3|139
1674469500000|2023-01-23 10:25:00|8803.5|8800.7|8812.7|8808.9|8813.9|8810.5|8803.5|8800.1|335
1674469800000|2023-01-23 10:30:00|8812.3|8809.5|8816.5|8812.7|8820.1|8816.9|8809.1|8806.3|318
1674470100000|2023-01-23 10:35:00|8816.1|8812.3|8816.1|8812.3|8820.7|8817.5|8807.7|8804.9|406
1674470400000|2023-01-23 10:40:00|8815.7|8812.9|8813.5|8810.7|8818.1|8814.9|8808.5|8805.6|335
1674470700000|2023-01-23 10:45:00|8815.1|8811.3|8828.1|8824.3|8828.1|8824.7|8814.5|8811.3|353
1674471000000|2023-01-23 10:50:00|8827.7|8823.9|8837.3|8833.5|8838.3|8834.9|8823.9|8821.1|847
1674471300000|2023-01-23 10:55:00|8836.3|8832.5|8832.1|8829.3|8838.3|8835.1|8831.1|8827.9|316
1674471600000|2023-01-23 11:00:00|8832.3|8829.5|8817.1|8813.3|8836.1|8832.7|8815.1|8811.3|897
1674471900000|2023-01-23 11:05:00|8816.7|8813.9|8829.7|8826.9|8831.1|8827.9|8816.7|8813.9|435
1674472200000|2023-01-23 11:10:00|8830.1|8826.3|8825.3|8821.5|8830.1|8826.9|8814.9|8811.1|690
1674472500000|2023-01-23 11:15:00|8824.7|8821.9|8816.5|8812.7|8825.7|8822.9|8815.7|8812.5|201
1674472800000|2023-01-23 11:20:00|8815.7|8811.9|8815.1|8812.3|8817.7|8814.3|8811.7|8808.9|178
1674473100000|2023-01-23 11:25:00|8814.9|8812.1|8827.1|8823.3|8827.9|8825.1|8814.9|8812.1|403
1674473400000|2023-01-23 11:30:00|8828.3|8824.5|8833.3|8829.5|8833.3|8830.1|8822.5|8818.7|598
1674473700000|2023-01-23 11:35:00|8831.9|8829.1|8834.5|8830.7|8838.5|8834.7|8829.9|8826.5|367
1674474000000|2023-01-23 11:40:00|8834.1|8831.3|8820.7|8816.9|8834.1|8831.3|8818.1|8814.9|439
1674474300000|2023-01-23 11:45:00|8820.1|8817.3|8813.1|8810.3|8820.5|8817.3|8813.1|8809.7|532
1674474600000|2023-01-23 11:50:00|8813.3|8810.5|8826.5|8822.7|8826.9|8823.7|8810.7|8807.7|508
1674474900000|2023-01-23 11:55:00|8826.9|8823.7|8836.5|8832.7|8836.5|8833.1|8825.9|8822.1|241
1674475200000|2023-01-23 12:00:00|8835.5|8831.7|8849.9|8846.1|8852.3|8849.1|8833.9|8831.1|1187
1674475500000|2023-01-23 12:05:00|8850.3|8846.5|8845.5|8841.7|8850.3|8846.5|8839.7|8836.3|627
1674475800000|2023-01-23 12:10:00|8846.5|8842.7|8835.5|8831.7|8846.5|8843.3|8827.9|8824.7|575
1674476100000|2023-01-23 12:15:00|8834.9|8832.1|8825.9|8823.1|8835.3|8832.1|8825.3|8822.5|160
1674476400000|2023-01-23 12:20:00|8826.5|8822.7|8821.9|8819.1|8831.3|8828.1|8821.3|8818|477
1674476700000|2023-01-23 12:25:00|8822.5|8818.7|8826.3|8822.5|8827.3|8823.9|8820.9|8817.5|265
1674477000000|2023-01-23 12:30:00|8825.9|8823.1|8827.9|8824.1|8829.9|8826.5|8821.9|8818.5|617
1674477300000|2023-01-23 12:35:00|8828.3|8824.5|8839.9|8837.1|8841.9|8838.7|8828.3|8824.5|144
1674477600000|2023-01-23 12:40:00|8840.5|8836.7|8850.7|8846.9|8851.9|8848.7|8838.9|8835.7|477
1674477900000|2023-01-23 12:45:00|8851.1|8848.3|8854.1|8851.3|8856.6|8853.3|8844.9|8841.3|472
1674478200000|2023-01-23 12:50:00|8854.5|8851.7|8849.7|8846.9|8857.5|8854.7|8843.9|8840.1|329
1674478500000|2023-01-23 12:55:00|8849.3|8846.5|8844.3|8840.5|8851.3|8848.1|8842.9|8840.1|174
1674478800000|2023-01-23 13:00:00|8843.9|8841.1|8864.5|8860.7|8864.5|8861.3|8842.9|8839.5|631
1674479100000|2023-01-23 13:05:00|8863.5|8859.9|8854.5|8851.7|8865.3|8862.1|8847.7|8844.3|694
1674479400000|2023-01-23 13:10:00|8854.9|8852.1|8859.7|8855.9|8862.1|8858.9|8854.5|8851.2|365
1674479700000|2023-01-23 13:15:00|8859.3|8856.9|8849.7|8845.9|8862.1|8858.9|8848.1|8844.9|490
1674480000000|2023-01-23 13:20:00|8849.5|8846.7|8844.5|8840.7|8851.5|8848.7|8837.9|8834.5|290
1674480300000|2023-01-23 13:25:00|8844.9|8841.1|8854.5|8850.7|8856.9|8853.7|8842.5|8838.7|780
1674480600000|2023-01-23 13:30:00|8853.9|8850.1|8849.5|8845.7|8857.1|8853.9|8845.1|8841.7|627
1674480900000|2023-01-23 13:35:00|8850.5|8846.7|8854.1|8851.3|8860.1|8856.3|8849.1|8845.7|304
1674481200000|2023-01-23 13:40:00|8854.3|8851.5|8854.5|8851.7|8862.1|8858.9|8852.1|8848.7|504
1674481500000|2023-01-23 13:45:00|8854.1|8851.3|8851.1|8848.3|8862.3|8859.1|8851.1|8848.3|717
1674481800000|2023-01-23 13:50:00|8851.5|8848.7|8847.7|8844.9|8853.5|8850.3|8844|8840.7|326
1674482100000|2023-01-23 13:55:00|8848.5|8845.7|8860.3|8857.5|8862.3|8859.1|8845.1|8841.9|830
1674482400000|2023-01-23 14:00:00|8860.7|8857.9|8847.1|8844.3|8862.4|8859.1|8840.3|8837.1|1264
1674482700000|2023-01-23 14:05:00|8846.5|8843.7|8829.3|8826.5|8851.7|8848.4|8824.1|8820.7|1437
1674483000000|2023-01-23 14:10:00|8829.7|8825.9|8830.7|8826.9|8835.9|8832.5|8809.5|8806.3|1318
1674483300000|2023-01-23 14:15:00|8830.5|8826.7|8824.7|8820.9|8835.7|8831.9|8819.3|8815.5|505
1674483600000|2023-01-23 14:20:00|8824.1|8821.3|8840.3|8837.5|8840.9|8837.5|8823.7|8819.9|508
1674483900000|2023-01-23 14:25:00|8840.9|8837.1|8835.3|8832.5|8846.4|8843.1|8832.7|8829.5|1215
1674484200000|2023-01-23 14:30:00|8835.9|8832.1|8851.9|8848.1|8851.9|8848.6|8826.9|8823.5|863
1674484500000|2023-01-23 14:35:00|8851.5|8848.7|8838.5|8835.7|8852.5|8849.3|8836.5|8833.1|904
1674484800000|2023-01-23 14:40:00|8837.5|8834.7|8844.3|8841.5|8844.9|8841.5|8824.8|8821.5|1212
1674485100000|2023-01-23 14:45:00|8843.3|8840.5|8852.9|8850.1|8855.7|8852.9|8839.3|8835.5|1025
1674485400000|2023-01-23 14:50:00|8852.7|8849.9|8889.1|8885.3|8889.9|8887.1|8852.3|8848.9|2674
1674485700000|2023-01-23 14:55:00|8888.6|8885.8|8875.9|8872.1|8895.5|8892.3|8874.5|8871.7|1438
1674486000000|2023-01-23 15:00:00|8876.7|8872.9|8870.1|8866.3|8887.5|8883.7|8869.5|8866.3|1204
1674486300000|2023-01-23 15:05:00|8869.5|8866.7|8836.9|8833.1|8875.5|8872.3|8826.1|8823.3|2181
1674486600000|2023-01-23 15:10:00|8836.1|8833.3|8843.7|8839.9|8855.1|8851.9|8822.7|8819.7|2205
1674486900000|2023-01-23 15:15:00|8843.3|8840.5|8829.7|8826.9|8847.8|8844.5|8829.2|8825.9|1708
1674487200000|2023-01-23 15:20:00|8829.3|8826.5|8853|8850.2|8863.8|8860.5|8827.4|8823.6|2036
1674487500000|2023-01-23 15:25:00|8853.5|8850.7|8848.9|8846.1|8859.5|8856.7|8843.9|8840.7|893
1674487800000|2023-01-23 15:30:00|8849.5|8845.7|8846.9|8843.1|8860.3|8857.1|8845.5|8842.1|805
1674488100000|2023-01-23 15:35:00|8846.3|8843.5|8838.9|8835.1|8850.4|8847.1|8824.9|8822.1|1495
1674488400000|2023-01-23 15:40:00|8837.9|8834.1|8842.9|8840.1|8846.5|8843.1|8827.7|8824.5|740
1674488700000|2023-01-23 15:45:00|8842.7|8839.9|8853.5|8849.7|8855.5|8852.3|8832.9|8829.7|1638
1674489000000|2023-01-23 15:50:00|8853.7|8849.9|8871.9|8869.1|8872.7|8869.1|8853.7|8849.9|1701
1674489300000|2023-01-23 15:55:00|8871.7|8868.1|8881.3|8878.5|8895.7|8891.9|8869.7|8866.5|2199
1674489600000|2023-01-23 16:00:00|8881.9|8878.1|8882.9|8880.1|8892.7|8889.5|8876.3|8873.1|1597
1674489900000|2023-01-23 16:05:00|8883.3|8880.5|8892.5|8889.7|8894.9|8892.1|8879.5|8876.3|1264
1674490200000|2023-01-23 16:10:00|8892.7|8889.9|8888.4|8885.6|8903|8899.8|8883.8|8880.4|5644
1674490500000|2023-01-23 16:15:00|8888|8885.2|8873.6|8870.8|8894.4|8891.2|8862.2|8858.9|2433
1674490800000|2023-01-23 16:20:00|8874.2|8870.4|8892.5|8888.7|8896.1|8892.3|8870.2|8866.8|1964
1674491100000|2023-01-23 16:25:00|8891.5|8887.7|8886.7|8883.9|8902.1|8899.3|8863.7|8860.5|5896
1674491400000|2023-01-23 16:30:00|8887.1|8883.3|8875.7|8871.9|8893.3|8889.9|8872.1|8869.3|3260
1674491700000|2023-01-23 16:35:00|8875.1|8872.3|8877.7|8874.9|8891.9|8888.9|8869.7|8866.5|1266
1674492000000|2023-01-23 16:40:00|8878.1|8874.3|8852.9|8850.1|8878.1|8874.3|8844.9|8841.7|1967
1674492300000|2023-01-23 16:45:00|8853.5|8849.7|8854.9|8851.1|8856.3|8853.1|8845.9|8842.6|679
1674492600000|2023-01-23 16:50:00|8853.5|8850.7|8852.7|8848.9|8859.1|8856.1|8842.5|8839.1|880
1674492900000|2023-01-23 16:55:00|8852.9|8850.1|8864.3|8860.5|8866.1|8862.9|8850.7|8847.3|701
1674493200000|2023-01-23 17:00:00|8863.9|8860.1|8865.5|8861.7|8867.5|8864.1|8856.5|8853.1|997
1674493500000|2023-01-23 17:05:00|8865.3|8861.5|8856.9|8854.1|8866.3|8863.1|8855.9|8853.1|538
1674493800000|2023-01-23 17:10:00|8857.9|8855.1|8856.1|8853.3|8861.5|8858.1|8848.9|8845.3|1106
1674494100000|2023-01-23 17:15:00|8855.5|8852.3|8845.1|8841.3|8856.9|8853.3|8844.1|8841.3|868
1674494400000|2023-01-23 17:20:00|8844.1|8841.1|8842.5|8839.7|8848.9|8845.5|8837.7|8834.9|1330
1674494700000|2023-01-23 17:25:00|8841.3|8838.5|8825.7|8821.9|8841.3|8838.5|8824.3|8821.1|1292
1674495000000|2023-01-23 17:30:00|8825.3|8822.5|8825.7|8822.9|8829.7|8826.4|8812.3|8808.9|916
1674495300000|2023-01-23 17:35:00|8824.9|8822.1|8826.9|8824.1|8836.1|8833.3|8822.1|8818.9|1112
1674495600000|2023-01-23 17:40:00|8827.5|8823.7|8813.1|8810.3|8828.9|8825.7|8797.1|8793.3|1088
1674495900000|2023-01-23 17:45:00|8812.5|8809.7|8828.5|8824.7|8829.5|8826.1|8808.1|8804.7|604
1674496200000|2023-01-23 17:50:00|8827.9|8824.1|8851.5|8847.7|8851.5|8848.3|8824.5|8821.7|558
1674496500000|2023-01-23 17:55:00|8851.1|8848.3|8847.3|8844.5|8856.6|8852.9|8846.9|8843.5|2008
1674496800000|2023-01-23 18:00:00|8847.7|8843.9|8860.3|8856.5|8861.3|8857.5|8840.9|8837.5|645
1674497100000|2023-01-23 18:05:00|8859.9|8857.5|8858.9|8855.1|8861|8857.6|8848.9|8845.5|1321
1674497400000|2023-01-23 18:10:00|8858.3|8855.5|8868.9|8866.1|8875.3|8872.1|8858.3|8855.1|621
1674497700000|2023-01-23 18:15:00|8869.3|8866.5|8862.5|8858.7|8872.9|8869.5|8858.3|8855.1|652
1674498000000|2023-01-23 18:20:00|8862.4|8858.6|8853.1|8850.3|8862.4|8858.6|8847.3|8843.9|362
1674498300000|2023-01-23 18:25:00|8852.3|8849.5|8846.8|8843|8856.1|8852.9|8836.7|8833.5|330
1674498600000|2023-01-23 18:30:00|8846.7|8842.9|8846.1|8842.3|8847.7|8844.5|8837.7|8833.9|620
1674498900000|2023-01-23 18:35:00|8845.7|8841.9|8840.1|8836.3|8851.7|8847.9|8834.7|8830.9|710
1674499200000|2023-01-23 18:40:00|8839.7|8836.9|8834.3|8830.5|8841.3|8838.3|8828.7|8825.9|629
1674499500000|2023-01-23 18:45:00|8834.1|8831.3|8857.8|8854|8857.8|8854|8830.7|8826.9|665
1674499800000|2023-01-23 18:50:00|8857.7|8855|8858.3|8855.5|8862.3|8859|8855.3|8852|614
1674500100000|2023-01-23 18:55:00|8858.8|8855|8870|8867.2|8877|8873.3|8858.3|8854.5|1084
1674500400000|2023-01-23 19:00:00|8870.4|8866.6|8855|8851.2|8872|8868.6|8851.8|8848.2|1690
1674500700000|2023-01-23 19:05:00|8854.4|8851.6|8847.8|8845|8859.4|8855.6|8843.3|8839.9|912
1674501000000|2023-01-23 19:10:00|8848.3|8844.5|8847.8|8844|8851.8|8848.5|8841.8|8838.6|860
1674501300000|2023-01-23 19:15:00|8847.3|8844.5|8844.4|8840.6|8848.8|8845.5|8835.1|8831.9|1172
1674501600000|2023-01-23 19:20:00|8843.4|8840.2|8832.4|8829.6|8845.8|8842.6|8821.8|8818.2|1684
1674501900000|2023-01-23 19:25:00|8832|8829.2|8816.1|8813.3|8832.6|8829.2|8803.2|8799.5|5008
1674502200000|2023-01-23 19:30:00|8815.9|8813.1|8807.1|8804.3|8816.7|8813.3|8806.1|8802.9|1128
1674502500000|2023-01-23 19:35:00|8807.5|8804.7|8795.5|8791.7|8808.9|8805.3|8790.5|8787.3|1526
1674502800000|2023-01-23 19:40:00|8795.1|8791.3|8796.8|8794|8802.2|8799.4|8791.2|8788.4|1030
1674503100000|2023-01-23 19:45:00|8796|8793.2|8804.2|8801.4|8807.8|8804.2|8792.8|8789.6|451
1674503400000|2023-01-23 19:50:00|8803.8|8801|8789.6|8786.8|8807.6|8803.8|8789.6|8786.4|917
1674503700000|2023-01-23 19:55:00|8790.6|8787.4|8800.6|8797.8|8801.6|8797.8|8789.6|8786.4|214
1674504000000|2023-01-23 20:00:00|8801|8797.2|8803.6|8800.8|8807.6|8804.4|8799|8795.4|120
1674504300000|2023-01-23 20:05:00|8804.2|8800.4|8800.6|8796.8|8804.2|8800.8|8799.6|8796.2|120
1674504600000|2023-01-23 20:10:00|8801|8797.2|8799.6|8796.8|8804|8800.2|8798.6|8795.2|121
1674504900000|2023-01-23 20:15:00|8800.4|8797.6|8796.2|8792.4|8801|8797.6|8795.6|8792.2|109
1674505200000|2023-01-23 20:20:00|8795.4|8792.6|8800.6|8797.8|8803.2|8799.8|8794.2|8790.4|459
1674505500000|2023-01-23 20:25:00|8801.2|8797.4|8804|8800.2|8805.2|8801.8|8798.6|8795.4|120
1674505800000|2023-01-23 20:30:00|8803.2|8799.4|8799.6|8796.8|8803.6|8800.8|8797|8793.8|67
1674506100000|2023-01-23 20:35:00|8798.6|8795.8|8803.2|8799.4|8804|8800.2|8798.6|8795.4|76
1674506400000|2023-01-23 20:40:00|8802.6|8799.8|8804.6|8801.8|8805|8802.2|8800|8796.8|194
1674506700000|2023-01-23 20:45:00|8805.4|8802.6|8807|8803.2|8808|8804.8|8799.6|8796.4|746
1674507000000|2023-01-23 20:50:00|8806.6|8803.8|8806|8802.2|8809|8805.2|8802.6|8799.2|97
1674507300000|2023-01-23 20:55:00|8806.2|8802.4|8805.6|8802.8|8810.2|8806.8|8804.6|8800.8|147
1674507600000|2023-01-23 21:00:00|8806.2|8802.4|8804.8|8801|8809.8|8806|8803.8|8800.6|638
1674507900000|2023-01-23 21:05:00|8805.4|8801.6|8803.8|8801|8806.2|8803|8800|8796.6|42
1674508200000|2023-01-23 21:10:00|8803.4|8800.6|8810.6|8806.8|8810.6|8807.2|8803.4|8799.6|593
1674508500000|2023-01-23 21:15:00|8809.6|8805.8|8811.4|8807.6|8811.6|8808.2|8809.4|8805.8|9
1674508800000|2023-01-23 21:20:00|8811|8808.2|8807.6|8803.8|8811.6|8808.2|8806.2|8802.8|52
1674509100000|2023-01-23 21:25:00|8807.4|8803.6|8803|8800.2|8807.6|8804.2|8801.2|8797.8|83
1674509400000|2023-01-23 21:30:00|8803.2|8800.4|8801.5|8798.7|8804|8800.8|8801|8797.6|247
1674509700000|2023-01-23 21:35:00|8802|8799.2|8802.6|8798.8|8803.6|8800.8|8802|8798.2|98
1674510000000|2023-01-23 21:40:00|8803|8799.2|8803|8799.2|8804|8800.2|8802.6|8799.2|17
1674510300000|2023-01-23 21:45:00|8802.6|8798.8|8802.5|8798.7|8803.4|8800.6|8800.2|8797.2|31
1674510600000|2023-01-23 21:50:00|8802.6|8798.8|8802.6|8798.8|8804|8800.6|8799.3|8795.5|203
1674510900000|2023-01-23 21:55:00|8803.5|8799.7|8801.1|8797.3|8803.8|8800.8|8799.7|8795.9|110
1674511200000|2023-01-23 22:00:00|8801.5|8797.7|8803.4|8799.6|8805|8799.7|8801.1|8795.6|4
1674511500000|2023-01-23 22:05:00|8803.5|8799.7|8803.5|8799.7|8803.5|8799.7|8803.4|8799.6|1
1674511800000|2023-01-23 22:10:00|8800.7|8797.9|8802.4|8798.6|8802.4|8798.6|8800.7|8797.1|12
1674512100000|2023-01-23 22:15:00|8800.4|8797.6|8800.4|8797.6|8800.4|8797.6|8800.4|8797.6|1
1674512700000|2023-01-23 22:25:00|8801.1|8797.3|8801.4|8797.6|8801.9|8798.1|8800.5|8796.7|3
1674513000000|2023-01-23 22:30:00|8801.7|8797.9|8803.4|8800.6|8804.2|8801|8801.7|8797.9|26
1674513300000|2023-01-23 22:35:00|||||||||76
1674513900000|2023-01-23 22:45:00|8803.8|8801|8804.4|8800.6|8805.8|8801.4|8802.6|8796.7|61
1674514500000|2023-01-23 22:55:00|8804.3|8800.5|8810.2|8806.4|8810.6|8806.8|8804.3|8800.5|24
1674522000000|2023-01-24 01:00:00|8805.7|8797.9|8809.7|8805.9|8812.2|8809|8800.8|8796|53
1674522300000|2023-01-24 01:05:00|8809.8|8806|8818.2|8814.4|8818.3|8814.5|8809.3|8805.5|65
1674522600000|2023-01-24 01:10:00|8818|8814.2|8818.8|8815|8820.3|8816.5|8814.7|8810.9|139
1674522900000|2023-01-24 01:15:00|8818.7|8814.9|8824.2|8820.4|8824.3|8820.5|8818.3|8814.5|59
1674523200000|2023-01-24 01:20:00|8823.7|8819.9|8823.7|8819.9|8824.2|8820.4|8822.2|8818.4|21
1674523500000|2023-01-24 01:25:00|8823.3|8819.5|8820.1|8816.3|8825.2|8821.4|8816.1|8812.3|59
1674523800000|2023-01-24 01:30:00|8820.5|8816.7|8820.1|8816.3|8822.7|8818.9|8819.6|8815.8|2
1674524100000|2023-01-24 01:35:00|8819.9|8816.1|8818.7|8814.9|8819.9|8816.1|8816.6|8812.8|3
1674524400000|2023-01-24 01:40:00|8819.1|8815.3|8819.5|8815.7|8820.1|8816.3|8817.6|8813.8|0
1674524700000|2023-01-24 01:45:00|8819.7|8815.9|8816.6|8812.8|8820.2|8816.4|8816.1|8812.3|1
1674525000000|2023-01-24 01:50:00|8817|8813.2|8819.5|8815.7|8820.5|8817.2|8815.1|8811.3|8
1674525300000|2023-01-24 01:55:00|8819.4|8815.6|8824.1|8820.3|8828|8824.2|8817.6|8814.4|19
1674525600000|2023-01-24 02:00:00|8824.2|8820.4|8824.1|8820.3|8828.6|8824.8|8822.6|8818.8|25
1674525900000|2023-01-24 02:05:00|8824.5|8820.7|8820.1|8816.3|8826.6|8822.8|8819.1|8815.3|31
1674526200000|2023-01-24 02:10:00|8819.5|8815.7|8819.7|8815.9|8820.2|8816.4|8818.1|8814.3|0
1674526500000|2023-01-24 02:15:00|8820.2|8816.4|8827.6|8823.8|8827.6|8823.8|8820.1|8816.3|6
1674526800000|2023-01-24 02:20:00|8827.5|8823.7|8830.7|8826.9|8831.6|8827.8|8827|8823.2|31
1674527100000|2023-01-24 02:25:00|8831.1|8827.3|8830.6|8826.8|8833.5|8829.7|8825.2|8821.8|51
1674527400000|2023-01-24 02:30:00|8830.5|8826.7|8824.5|8820.7|8831.6|8827.8|8824.1|8820.3|11
1674527700000|2023-01-24 02:35:00|8824.6|8820.8|8819.7|8815.9|8824.6|8820.8|8817.5|8813.7|29
1674528000000|2023-01-24 02:40:00|8821.1|8817.3|8820.7|8816.9|8823.6|8820.2|8819.7|8815.9|4
1674528300000|2023-01-24 02:45:00|8820.6|8816.8|8819.7|8815.9|8821.7|8817.9|8817.6|8814.3|7
1674528600000|2023-01-24 02:50:00|8819.6|8815.8|8820.5|8816.7|8822.1|8818.3|8818.2|8815|3
1674528900000|2023-01-24 02:55:00|8821|8817.2|8823.1|8819.3|8824.1|8820.3|8818.6|8815.2|13
1674529200000|2023-01-24 03:00:00|8823|8819.2|8820.7|8816.9|8823|8819.2|8820.7|8816.9|0
1674529500000|2023-01-24 03:05:00|8820.6|8816.8|8822.1|8818.3|8822.6|8818.8|8820.5|8816.7|1
1674529800000|2023-01-24 03:10:00|8821.6|8817.8|8819.6|8815.8|8821.6|8817.8|8817.7|8814.9|14
1674530100000|2023-01-24 03:15:00|8818.6|8814.9|8821.1|8817.3|8821.1|8817.3|8818.6|8814.9|83
1674530400000|2023-01-24 03:20:00|8820.1|8816.3|8821.5|8817.7|8821.6|8817.8|8818.7|8815.9|20
1674530700000|2023-01-24 03:25:00|8821.6|8817.8|8823.1|8819.3|8823.1|8819.3|8821.6|8817.8|10
1674531000000|2023-01-24 03:30:00|8823|8819.2|8822.6|8819.8|8823.1|8819.8|8820.6|8817.3|25
1674531300000|2023-01-24 03:35:00|8823.3|8819.5|8823|8819.2|8824.1|8820.8|8823|8819.2|9
1674531600000|2023-01-24 03:40:00|8822|8820.3|8823|8819.2|8825.1|8821.3|8821.6|8818.2|21
1674531900000|2023-01-24 03:45:00|8822|8818.2|8817.8|8815|8822.6|8819.2|8817.8|8814|237
1674532200000|2023-01-24 03:50:00|8818.9|8815.1|8817.8|8815|8821.2|8818|8817.8|8815|17
1674532500000|2023-01-24 03:55:00|8818.4|8814.6|8817.8|8815|8818.4|8815|8817|8814|32
1674532800000|2023-01-24 04:00:00|8818.8|8816|8813.8|8810|8819.3|8816|8813.3|8809.6|40
1674533100000|2023-01-24 04:05:00|8812.8|8809.4|8812.4|8809.6|8814|8810.6|8812.4|8809|64
1674533400000|2023-01-24 04:10:00|8812.8|8809|8811.9|8808.1|8813.4|8809.6|8811.4|8807.6|15
1674533700000|2023-01-24 04:15:00|8811.8|8808|8811|8807.2|8811.9|8808.1|8810|8806.6|5
1674534000000|2023-01-24 04:20:00|8810.9|8807.1|8810.9|8807.1|8811.4|8807.6|8810.8|8807|3
1674534300000|2023-01-24 04:25:00|8811|8807.2|8809.9|8806.1|8811.4|8807.6|8809.4|8805.6|2
1674534600000|2023-01-24 04:30:00|8810|8806.2|8810.9|8807.1|8812.4|8808.6|8809.9|8806.1|3
1674534900000|2023-01-24 04:35:00|8810.8|8807|8813|8809.2|8813.5|8809.7|8808.4|8805|23
1674535200000|2023-01-24 04:40:00|8813.5|8809.7|8811|8807.2|8813.5|8809.7|8809.5|8805.7|4
1674535500000|2023-01-24 04:45:00|8810.4|8807.6|8811.5|8807.7|8811.5|8808.2|8809|8805.2|3
1674535800000|2023-01-24 04:50:00|8811|8807.2|8814|8810.2|8814.5|8810.7|8810.5|8806.7|1
1674536100000|2023-01-24 04:55:00|8814.5|8810.7|8812.5|8808.7|8814.5|8810.7|8812|8808.2|3
1674536400000|2023-01-24 05:00:00|8813|8809.2|8810|8806.2|8813|8809.2|8809|8805.2|8
1674536700000|2023-01-24 05:05:00|8809.5|8805.7|8805|8801.2|8809.5|8806.2|8803|8799.2|24
1674537000000|2023-01-24 05:10:00|8804.5|8800.7|8802.4|8798.6|8804.5|8800.7|8799.4|8795.6|86
1674537300000|2023-01-24 05:15:00|8802|8798.2|8802.4|8798.6|8802.5|8798.7|8801.4|8797.7|52
1674537600000|2023-01-24 05:20:00|8802|8798.2|8801.8|8798|8802.8|8799.4|8801.4|8798|19
1674537900000|2023-01-24 05:25:00|8802|8798.2|8808.9|8805.1|8808.9|8805.1|8802|8798.2|36
1674538200000|2023-01-24 05:30:00|8809|8805.2|8805.9|8802.1|8811.4|8807.6|8805.3|8801.5|35
1674538500000|2023-01-24 05:35:00|8805.8|8802|8805.9|8802.1|8807.8|8804.6|8804.8|8801|10
1674538800000|2023-01-24 05:40:00|8806|8802.2|8806.9|8803.1|8806.9|8803.1|8805.4|8801.6|14
1674539100000|2023-01-24 05:45:00|8807|8803.2|8802.8|8799|8807|8803.2|8802.4|8798.6|14
1674539400000|2023-01-24 05:50:00|8802.4|8799.6|8793.3|8789.5|8804.8|8801.4|8792.8|8789|46
1674539700000|2023-01-24 05:55:00|8793.4|8789.6|8793.4|8789.6|8796.8|8793|8792.8|8789|57
1674540000000|2023-01-24 06:00:00|8793.8|8790|8794.8|8791|8798.2|8795|8790.4|8786.6|111
1674540300000|2023-01-24 06:05:00|8794.9|8791.1|8791.8|8788|8796.8|8792.4|8788.4|8785|459
1674540600000|2023-01-24 06:10:00|8791.3|8787.5|8791.2|8788.4|8792.9|8790|8789.8|8786|136
1674540900000|2023-01-24 06:15:00|8790.4|8787.6|8788.2|8785.4|8795.7|8791.9|8786.8|8783.3|202
1674541200000|2023-01-24 06:20:00|8789.2|8785.3|8788.8|8785|8792.6|8788.8|8787.2|8784.4|17
1674541500000|2023-01-24 06:25:00|8789.2|8785.4|8789.3|8785.5|8791.6|8788.4|8788.8|8785|13
1674541800000|2023-01-24 06:30:00|8789.7|8785.9|8785.6|8781.8|8791.2|8787.4|8785.2|8781.4|24
1674542100000|2023-01-24 06:35:00|8785|8782.2|8796.6|8792.8|8796.6|8793.4|8784.6|8781.4|59
1674542400000|2023-01-24 06:40:00|8796.5|8792.7|8797.7|8793.9|8798.6|8795.4|8792.6|8788.8|148
1674542700000|2023-01-24 06:45:00|8797.1|8793.3|8793.8|8790|8800.2|8796.4|8793.3|8789.5|162
1674543000000|2023-01-24 06:50:00|8793.6|8789.8|8794.6|8790.8|8795.6|8792.8|8789.2|8785.4|287
1674543300000|2023-01-24 06:55:00|8794.2|8790.4|8792.6|8788.8|8797.6|8793.8|8791.6|8788.8|181
1674543600000|2023-01-24 07:00:00|8792.2|8789.4|8793.2|8790.4|8797.2|8793.4|8790.2|8786.8|95
1674543900000|2023-01-24 07:05:00|8793.8|8790|8801.8|8798|8807.8|8804|8793.8|8790|388
1674544200000|2023-01-24 07:10:00|8801.4|8798.6|8807.2|8804.4|8809.2|8806|8801.4|8798|241
1674544500000|2023-01-24 07:15:00|8806.8|8804|8804.8|8802|8811.2|8808|8804.8|8801|123
1674544800000|2023-01-24 07:20:00|8805.6|8802.8|8809.8|8807|8811.8|8808|8802.4|8799|138
1674545100000|2023-01-24 07:25:00|8810.6|8807.8|8798.2|8794.4|8812.6|8809.8|8798.2|8794.4|286
1674545400000|2023-01-24 07:30:00|8798.8|8795.4|8800.6|8797.8|8805.2|8802.2|8796|8792.8|135
1674545700000|2023-01-24 07:35:00|8800.2|8796.8|8796.2|8792.4|8802.6|8799.4|8793.2|8789.4|178
1674546000000|2023-01-24 07:40:00|8795.2|8791.4|8792.2|8788.4|8795.2|8791.4|8783.1|8779.8|436
1674546300000|2023-01-24 07:45:00|8791.2|8787.4|8787.2|8783.4|8800.6|8797.4|8785.8|8782.4|264
1674546600000|2023-01-24 07:50:00|8786.2|8783.8|8799.1|8795.3|8799.1|8795.7|8783.2|8780|668
1674546900000|2023-01-24 07:55:00|8799.5|8795.7|8791.5|8787.7|8805.1|8801.9|8789.4|8785.6|553
1674547200000|2023-01-24 08:00:00|8792.1|8788.3|8800.8|8797|8809.3|8806.1|8792.1|8788.3|837
1674547500000|2023-01-24 08:05:00|8800.3|8796.5|8796.9|8794.1|8809.1|8805.7|8790.3|8786.5|934
1674547800000|2023-01-24 08:10:00|8797.3|8794.5|8780.3|8776.5|8801.1|8797.7|8772.8|8769.5|1198
1674548100000|2023-01-24 08:15:00|8779.9|8777.1|8791.9|8788.1|8793.3|8790.5|8774.8|8771.5|840
1674548400000|2023-01-24 08:20:00|8792.8|8789|8801.8|8798|8805.8|8802.5|8791.3|8788.5|839
1674548700000|2023-01-24 08:25:00|8800.8|8797.5|8803.3|8800.5|8807.7|8803.9|8785.3|8782|5312
1674549000000|2023-01-24 08:30:00|8803.7|8800.9|8816.4|8812.6|8822.3|8819.1|8803.7|8800.4|2614
1674549300000|2023-01-24 08:35:00|8816.9|8813.1|8829|8826.2|8831.3|8828.1|8815.9|8812.1|499
1674549600000|2023-01-24 08:40:00|8829.4|8826.6|8816.6|8812.8|8831.4|8828.2|8816|8812.8|568
1674549900000|2023-01-24 08:45:00|8817|8813.2|8810.9|8807.1|8817.4|8813.6|8806.4|8803.6|489
1674550200000|2023-01-24 08:50:00|8810.3|8807.5|8818.4|8815.6|8829.4|8826.1|8810.3|8807.1|770
1674550500000|2023-01-24 08:55:00|8817.9|8814.6|8822.9|8819.1|8825.3|8821.5|8815.9|8812.5|287
1674550800000|2023-01-24 09:00:00|8824.4|8820.6|8830.9|8828.1|8831.4|8828.1|8823.9|8820.5|384
1674551100000|2023-01-24 09:05:00|8831.3|8827.5|8830.3|8826.5|8838.1|8835.1|8829.3|8825.5|461
1674551400000|2023-01-24 09:10:00|8829.9|8826.1|8835|8831.2|8838.3|8834.5|8826.9|8823.6|485
1674551700000|2023-01-24 09:15:00|8835.4|8831.6|8825.1|8821.3|8838.3|8835.1|8824.5|8821.3|1054
1674552000000|2023-01-24 09:20:00|8824.7|8822.3|8818.9|8815.1|8832.1|8828.3|8816.5|8813.7|335
1674552300000|2023-01-24 09:25:00|8818.1|8814.3|8797.1|8793.3|8820.5|8816.8|8795.9|8792.3|337
1674552600000|2023-01-24 09:30:00|8796.1|8792.3|8762.7|8759.9|8802.9|8799.7|8727.5|8724.3|1966
1674552900000|2023-01-24 09:35:00|8764.1|8760.3|8756.9|8753.1|8782.1|8778.7|8756.9|8753.1|1698
1674553200000|2023-01-24 09:40:00|8756.8|8753|8742.8|8739|8757.5|8753.7|8739.3|8735.4|1368
1674553500000|2023-01-24 09:45:00|8741.8|8738|8749.8|8746|8759.8|8756.2|8739.3|8735.5|636
1674553800000|2023-01-24 09:50:00|8749.3|8746.5|8763.1|8759.3|8763.1|8759.7|8740.8|8737.4|1155
1674554100000|2023-01-24 09:55:00|8762.5|8759.7|8762.3|8759.5|8774.3|8771.3|8759.5|8756.5|910
1674554400000|2023-01-24 10:00:00|8762.9|8760.1|8776.1|8772.3|8782.1|8778.7|8759.9|8756.7|684
1674554700000|2023-01-24 10:05:00|8777.1|8773.3|8789.1|8785.3|8789.1|8785.5|8775.1|8772.3|384
1674555000000|2023-01-24 10:10:00|8788.3|8784.5|8770.9|8767.1|8789.7|8786.5|8770.1|8766.3|756
1674555300000|2023-01-24 10:15:00|8770.5|8767.7|8780.3|8776.5|8785.5|8781.9|8770.5|8767.3|224
1674555600000|2023-01-24 10:20:00|8779.7|8776.9|8789.1|8785.3|8790.3|8786.9|8775.7|8772.5|252
1674555900000|2023-01-24 10:25:00|8788.3|8784.5|8794.1|8790.3|8797.2|8793.9|8783.1|8779.3|241
1674556200000|2023-01-24 10:30:00|8793.5|8790.7|8802.3|8798.5|8813.1|8809.3|8788.7|8785.3|441
1674556500000|2023-01-24 10:35:00|8801.7|8798.9|8801.4|8797.6|8814.1|8810.3|8800.4|8797|900
1674556800000|2023-01-24 10:40:00|8801.8|8798|8808.8|8806|8811.4|8808|8799.3|8796.5|443
1674557100000|2023-01-24 10:45:00|8809.3|8805.5|8810.8|8808|8812.8|8809|8805.5|8802|406
1674557400000|2023-01-24 10:50:00|8811.4|8807.6|8806.2|8803.4|8824.8|8821.2|8804.7|8801.3|817
1674557700000|2023-01-24 10:55:00|8806.7|8803.9|8810.2|8806.4|8812.8|8809.4|8804.8|8801|284
1674558000000|2023-01-24 11:00:00|8810|8806.2|8819.2|8815.4|8819.4|8816.4|8806.2|8803|166
1674558300000|2023-01-24 11:05:00|8818.8|8815|8807.7|8804.9|8819.2|8816.4|8806.8|8803.4|195
1674558600000|2023-01-24 11:10:00|8808.2|8804.4|8815.2|8811.4|8816.7|8811.4|8805.7|8802.3|291
1674558900000|2023-01-24 11:15:00|8814.8|8812|8815.7|8811.9|8820.7|8817.3|8812.7|8809.3|257
1674559200000|2023-01-24 11:20:00|8815.2|8811.4|8812.1|8808.3|8818.7|8815.3|8811.7|8808.3|128
1674559500000|2023-01-24 11:25:00|8811.5|8808.7|8813.7|8809.9|8818.2|8814.9|8810.1|8806.9|159
1674559800000|2023-01-24 11:30:00|8813.2|8809.4|8832.2|8828.4|8834.4|8831|8813|8809.4|823
1674560100000|2023-01-24 11:35:00|8831.8|8828|8831.4|8827.6|8833.8|8830.4|8820.8|8817|208
1674560400000|2023-01-24 11:40:00|8831.8|8828|8843.8|8841|8844.2|8841|8831.8|8828|490
1674560700000|2023-01-24 11:45:00|8844.2|8840.4|8839.4|8835.6|8844.2|8841|8835.4|8832.6|195
1674561000000|2023-01-24 11:50:00|8840.8|8836.6|8836.4|8832.6|8841.8|8838.6|8835.4|8832.4|243
1674561300000|2023-01-24 11:55:00|8837.8|8834|8827.4|8823.6|8840.4|8837|8824.8|8821.4|284
1674561600000|2023-01-24 12:00:00|8828.2|8824.4|8828|8825.2|8833.4|8830|8824|8820.4|1250
1674561900000|2023-01-24 12:05:00|8828.4|8825.6|8829.8|8827|8839.4|8836|8827.8|8824.5|203
1674562200000|2023-01-24 12:10:00|8828.8|8826|8827.8|8824|8833.4|8830|8827.4|8823.6|169
1674562500000|2023-01-24 12:15:00|8827.4|8824.6|8829.8|8826|8833.4|8830.6|8826.8|8823.6|203
1674562800000|2023-01-24 12:20:00|8829.2|8826.4|8827.2|8823.4|8831.2|8828|8826.2|8822.6|159
1674563100000|2023-01-24 12:25:00|8826.2|8822.4|8836.8|8834|8837.8|8835|8823.8|8821|208
1674563400000|2023-01-24 12:30:00|8837|8834.2|8838.2|8835.4|8841.2|8838|8833.4|8829.6|201
1674563700000|2023-01-24 12:35:00|8838.4|8835.6|8852.4|8848.6|8856.4|8853.2|8838.4|8835.6|895
1674564000000|2023-01-24 12:40:00|8852|8848.2|8857.1|8854.3|8864.4|8861.2|8851.4|8848.2|1954
1674564300000|2023-01-24 12:45:00|8857.6|8853.8|8852.6|8848.8|8859.1|8855.3|8852.1|8848.8|487
1674564600000|2023-01-24 12:50:00|8852.7|8848.9|8859.7|8855.9|8862.1|8858.8|8849|8845.8|577
1674564900000|2023-01-24 12:55:00|8860.1|8856.3|8857.1|8853.3|8863.6|8860.8|8855.1|8851.8|163
1674565200000|2023-01-24 13:00:00|8856.6|8852.8|8845.6|8841.8|8864.1|8860.8|8842.4|8839.2|954
1674565500000|2023-01-24 13:05:00|8846|8843.2|8851|8848.2|8855.4|8852.2|8846|8842.6|253
1674565800000|2023-01-24 13:10:00|8851.4|8847.6|8835|8832.2|8851.4|8847.6|8834|8831.2|413
1674566100000|2023-01-24 13:15:00|8834.6|8831.2|8826.4|8823.6|8840|8836.8|8826.4|8823.1|349
1674566400000|2023-01-24 13:20:00|8825.4|8822.6|8823.4|8819.6|8830.8|8827.6|8818.8|8815.4|919
1674566700000|2023-01-24 13:25:00|8821.4|8818.6|8836.6|8832.8|8837.6|8834.2|8814|8810.6|1094
1674567000000|2023-01-24 13:30:00|8837|8833.2|8814.4|8810.6|8839|8835.2|8811.8|8808|511
1674567300000|2023-01-24 13:35:00|8814.2|8810.4|8809.3|8805.5|8818.4|8814.6|8806.8|8803.6|925
1674567600000|2023-01-24 13:40:00|8808.8|8805|8794.2|8790.4|8812.2|8808.4|8786.2|8782.4|761
1674567900000|2023-01-24 13:45:00|8793.6|8789.8|8806.2|8802.4|8811.1|8808.3|8792.6|8789.4|352
1674568200000|2023-01-24 13:50:00|8806.1|8802.3|8805.1|8801.3|8815.2|8811.8|8803.6|8799.8|386
1674568500000|2023-01-24 13:55:00|8803.6|8800.8|8824.1|8820.3|8824.1|8820.8|8803.2|8800|792
1674568800000|2023-01-24 14:00:00|8823.6|8820.8|8821.6|8818.8|8831.1|8827.8|8812.5|8809.4|1125
1674569100000|2023-01-24 14:05:00|8822.1|8818.3|8801.6|8798.8|8827.2|8823.4|8800.1|8796.8|989
1674569400000|2023-01-24 14:10:00|8802.1|8798.3|8799.1|8795.3|8804.1|8800.7|8775.1|8771.3|1326
1674569700000|2023-01-24 14:15:00|8800.1|8796.3|8808.1|8804.3|8809.1|8805.7|8790.5|8787.1|631
1674570000000|2023-01-24 14:20:00|8808.5|8804.7|8824.2|8820.4|8825.6|8822.4|8805.9|8802.7|1645
1674570300000|2023-01-24 14:25:00|8825.2|8821.4|8824.2|8821.4|8831.8|8828.5|8822.2|8818.4|1319
1674570600000|2023-01-24 14:30:00|8824.4|8821.6|8804.8|8801|8826.6|8823.8|8801.8|8798|1263
1674570900000|2023-01-24 14:35:00|8804.4|8800.6|8807|8803.2|8819|8815.7|8796.8|8793|1098
1674571200000|2023-01-24 14:40:00|8806.5|8803.7|8825.5|8821.7|8828.4|8825.2|8801.5|8797.7|443
1674571500000|2023-01-24 14:45:00|8825|8821.2|8831.4|8827.6|8838|8834.2|8815.5|8812.6|1194
1674571800000|2023-01-24 14:50:00|8831.8|8828|8825.2|8822.4|8836.4|8833.4|8821.8|8819|846
1674572100000|2023-01-24 14:55:00|8824.6|8821.8|8783.8|8781|8828.4|8825|8781.8|8778|2099
1674572400000|2023-01-24 15:00:00|8783|8780.2|8764.8|8762|8787.8|8784.4|8745.6|8742.4|2687
1674572700000|2023-01-24 15:05:00|8765.2|8761.4|8761.8|8759|8768.6|8764.8|8739.8|8737|1445
1674573000000|2023-01-24 15:10:00|8762.2|8758.4|8763.8|8760|8770.4|8767.4|8749.2|8745.6|1155
1674573300000|2023-01-24 15:15:00|8764.2|8760.4|8753.4|8749.6|8784.2|8781|8738.8|8735.6|2479
1674573600000|2023-01-24 15:20:00|8754.2|8750.4|8776.4|8772.6|8776.4|8772.6|8751.8|8748.4|987
1674573900000|2023-01-24 15:25:00|8775.4|8771.6|8763.9|8760.1|8782.4|8778.6|8762|8758.8|3589
1674574200000|2023-01-24 15:30:00|8763.3|8760.5|8760.6|8756.8|8767.1|8764.3|8744.3|8740.9|6117
1674574500000|2023-01-24 15:35:00|8760.2|8757.4|8739.4|8735.6|8767.2|8763.4|8737.3|8734|10543
1674574800000|2023-01-24 15:40:00|8739|8735.2|8710.7|8707.9|8740.2|8736.5|8701.7|8698.9|4295
1674575100000|2023-01-24 15:45:00|8711.3|8707.5|8726.7|8722.9|8739.2|8735.9|8706.3|8703.3|2483
1674575400000|2023-01-24 15:50:00|8726.3|8722.5|8695.8|8693|8726.3|8722.9|8685.3|8682|3000
1674575700000|2023-01-24 15:55:00|8695.4|8692.6|8707.4|8704.6|8714.8|8711|8690.8|8687.6|1601
1674576000000|2023-01-24 16:00:00|8707.8|8705|8704.8|8702|8714.7|8711.6|8699.4|8696.6|1302
1674576300000|2023-01-24 16:05:00|8705.4|8701.6|8709.8|8707|8719|8715.2|8690.4|8687|2249
1674576600000|2023-01-24 16:10:00|8710.4|8706.6|8685.5|8682.7|8719.4|8715.6|8671.1|8668.3|3764
1674576900000|2023-01-24 16:15:00|8685.1|8682.3|8685.4|8682.6|8695.9|8692.6|8680.5|8676.7|2021
1674577200000|2023-01-24 16:20:00|8685.8|8682|8662|8659.2|8685.8|8682|8654|8650.2|3894
1674577500000|2023-01-24 16:25:00|8662.6|8658.8|8687.5|8683.7|8695.8|8692.1|8659|8655.7|3891
1674577800000|2023-01-24 16:30:00|8687.9|8684.1|8659.8|8657|8691.8|8689|8655.4|8652|3415
1674578100000|2023-01-24 16:35:00|8660.8|8656|8675.8|8673|8676.8|8673.4|8658.2|8655.4|1020
1674578400000|2023-01-24 16:40:00|8676.4|8672.6|8664.4|8660.6|8679.2|8675.8|8661.2|8657.8|860
1674578700000|2023-01-24 16:45:00|8664.8|8661|8662.9|8659.1|8667.8|8664.4|8652.8|8650|894
1674579000000|2023-01-24 16:50:00|8662.4|8659.6|8678.9|8675.1|8690.1|8686.9|8655.4|8652|2049
1674579300000|2023-01-24 16:55:00|8677.9|8674.6|8658.5|8655.7|8683.1|8679.7|8658.5|8655.3|1232
1674579600000|2023-01-24 17:00:00|8658.9|8655.1|8651.5|8647.7|8659.1|8655.7|8650.9|8647.7|663
1674579900000|2023-01-24 17:05:00|8651.9|8648.1|8654.1|8651.3|8665.5|8661.7|8651.5|8648.1|952
1674580200000|2023-01-24 17:10:00|8654.7|8650.9|8680.3|8676.5|8681.7|8677.9|8654.1|8650.9|1193
1674580500000|2023-01-24 17:15:00|8680.8|8677.5|8684.4|8680.6|8687.3|8684|8672.7|8669|1002
1674580800000|2023-01-24 17:20:00|8684|8681.2|8690.1|8686.3|8691.7|8687.9|8676.5|8672.7|1055
1674581100000|2023-01-24 17:25:00|8689.7|8686.9|8702.1|8698.3|8705.1|8701.7|8680.1|8677.3|638
1674581400000|2023-01-24 17:30:00|8701.1|8697.9|8697.5|8694.7|8704.7|8700.9|8690.5|8687.1|1224
1674581700000|2023-01-24 17:35:00|8697.1|8694.3|8691.1|8687.3|8698.1|8694.9|8686.8|8683|709
1674582000000|2023-01-24 17:40:00|8690.7|8686.9|8689.7|8686.9|8702.7|8699.3|8686.7|8683.3|539
1674582300000|2023-01-24 17:45:00|8690.3|8686.5|8672.9|8669.1|8697.1|8693.9|8668.4|8665.1|1132
1674582600000|2023-01-24 17:50:00|8673.9|8670.1|8680.8|8677|8680.8|8677|8668.8|8665.6|279
1674582900000|2023-01-24 17:55:00|8680.4|8677.6|8682.5|8679.7|8686|8682.6|8677.8|8674|440
1674583200000|2023-01-24 18:00:00|8683|8679.2|8663.4|8659.6|8683|8679.2|8661.4|8658.6|1078
1674583500000|2023-01-24 18:05:00|8662.8|8660|8632.8|8630|8662.8|8660|8619.6|8616.8|2457
1674583800000|2023-01-24 18:10:00|8633.4|8629.6|8631.8|8628|8648.1|8645|8630.6|8627.8|1034
1674584100000|2023-01-24 18:15:00|8631.6|8627.8|8641.4|8637.6|8645|8641.6|8624.2|8621.4|748
1674584400000|2023-01-24 18:20:00|8641.8|8638|8649|8645.2|8653.8|8650.6|8639.6|8635.8|395
1674584700000|2023-01-24 18:25:00|8649.8|8646|8636.6|8632.8|8649.8|8646|8621.2|8618|770
1674585000000|2023-01-24 18:30:00|8637.1|8633.3|8632.5|8628.7|8638.5|8635.7|8626.5|8622.7|554
1674585300000|2023-01-24 18:35:00|8631.9|8629.1|8642.6|8638.8|8650.1|8646.3|8631.1|8628.3|656
1674585600000|2023-01-24 18:40:00|8642.1|8639.3|8629.2|8626.4|8647.6|8644.7|8626.1|8622.8|1123
1674585900000|2023-01-24 18:45:00|8629.6|8626.8|8611.1|8608.3|8630.1|8626.8|8601.1|8597.3|1967
1674586200000|2023-01-24 18:50:00|8611.5|8607.7|8627.5|8623.7|8627.6|8624.3|8605.5|8601.7|690
1674586500000|2023-01-24 18:55:00|8627.3|8623.5|8618.1|8614.3|8630.5|8626.7|8614.5|8610.7|513
1674586800000|2023-01-24 19:00:00|8617.1|8613.8|8603.3|8599.5|8623.1|8619.8|8600.6|8597.8|1289
1674587100000|2023-01-24 19:05:00|8602.9|8599.1|8602|8598.2|8613.2|8610.2|8590.5|8586.7|2263
1674587400000|2023-01-24 19:10:00|8601.9|8598.1|8595.6|8592.8|8613.2|8609.4|8593.2|8589.4|1119
1674587700000|2023-01-24 19:15:00|8595.8|8593|8611|8607.2|8611.2|8607.4|8595.8|8593|1041
1674588000000|2023-01-24 19:20:00|8610.6|8607.8|8623.2|8620.4|8628.8|8625.4|8605.5|8601.7|1265
1674588300000|2023-01-24 19:25:00|8623.8|8620|8631.2|8628.4|8641.5|8636|8614.8|8611.4|4641
1674588600000|2023-01-24 19:30:00|8631.6|8627.8|8635.4|8631.6|8640|8636.6|8624.9|8621.6|1860
1674588900000|2023-01-24 19:35:00|8635.9|8632.1|8622.6|8619.8|8635.9|8632.1|8616.4|8613.2|603
1674589200000|2023-01-24 19:40:00|8623.4|8620.6|8624.4|8621.6|8631.4|8628.6|8623.4|8620.1|509
1674589500000|2023-01-24 19:45:00|8623.4|8620.6|8625.4|8622.6|8632|8628.6|8623.4|8620.1|165
1674589800000|2023-01-24 19:50:00|8626|8622.2|8626.4|8622.6|8626.4|8623.1|8622.4|8618.6|73
1674590100000|2023-01-24 19:55:00|8625.9|8623.1|8626.3|8623.5|8630.4|8627.1|8625|8621.6|290
1674590400000|2023-01-24 20:00:00|8626.9|8623.1|8631.3|8627.5|8631.3|8628.1|8621.9|8618.5|158
1674590700000|2023-01-24 20:05:00|8630.9|8628.1|8630.6|8626.8|8634.3|8631.1|8629|8625.8|449
1674591000000|2023-01-24 20:10:00|8630.2|8627.4|8609|8605.2|8631.6|8628.8|8607.6|8604.2|681
1674591300000|2023-01-24 20:15:00|8608.6|8605.8|8617.2|8613.4|8617.5|8614|8607.2|8604.4|124
1674591600000|2023-01-24 20:20:00|8616.8|8614|8620.8|8618|8622.6|8619.2|8613.2|8610.4|398
1674591900000|2023-01-24 20:25:00|8621.2|8618.4|8628.2|8624.4|8629.2|8626.4|8620.8|8617.4|70
1674592200000|2023-01-24 20:30:00|8627.6|8624.8|8631.8|8629|8633.2|8630|8626.8|8624|100
1674592500000|2023-01-24 20:35:00|8632.2|8629.4|8632.2|8628.4|8633.8|8631|8628.8|8625.4|94
1674592800000|2023-01-24 20:40:00|8631.8|8628|8634.2|8630.4|8636.8|8633|8628.9|8625.5|124
1674593100000|2023-01-24 20:45:00|8633.2|8630|8623.6|8620.8|8634.2|8631|8622.8|8620|164
1674593400000|2023-01-24 20:50:00|8623.8|8620|8635|8632.2|8637|8634.2|8623.8|8620|91
1674593700000|2023-01-24 20:55:00|8634.6|8631.2|8630.6|8626.8|8635.6|8632.7|8626|8622.4|86
1674594000000|2023-01-24 21:00:00|8631|8627.2|8634.5|8630.7|8638|8634.2|8630.6|8627.2|102
1674594300000|2023-01-24 21:05:00|8634.1|8630.3|8634.6|8630.8|8636|8632.2|8628.6|8625.2|200
1674594600000|2023-01-24 21:10:00|8635|8631.2|8633|8629.2|8636|8632.7|8631.2|8627.4|73
1674594900000|2023-01-24 21:15:00|8633.1|8629.3|8633.6|8630.8|8634.5|8630.8|8631|8627.8|72
1674595200000|2023-01-24 21:20:00|8634.2|8630.4|8631|8627.2|8635|8631.7|8630|8626.2|252
1674595500000|2023-01-24 21:25:00|8630.9|8627.1|8635|8627.2|8636|8632.2|8628.9|8624.7|122
1674595800000|2023-01-24 21:30:00|8634.9|8627.1|8638|8634.2|8638.1|8634.3|8632.5|8626.7|19
1674596100000|2023-01-24 21:35:00|8638.1|8634.3|8643.1|8639.3|8643.2|8639.4|8635.9|8632.1|404
1674596400000|2023-01-24 21:40:00|8643.6|8639.8|8645.8|8642|8646.4|8643|8641.6|8638|64
1674596700000|2023-01-24 21:45:00|8644.8|8641|8643.1|8639.3|8646.8|8643|8640.6|8636.8|91
1674597000000|2023-01-24 21:50:00|8643.3|8639.5|8643.1|8640.3|8647.1|8643.3|8642.7|8638.9|44
1674597300000|2023-01-24 21:55:00|8644.1|8639.8|8647.6|8643.8|8647.6|8643.8|8641.6|8637.8|80
1674597600000|2023-01-24 22:00:00|8646.6|8642.8|8646.6|8642.8|8647.6|8643.8|8646.6|8642.8|1
1674597900000|2023-01-24 22:05:00|||||||||10
1674598200000|2023-01-24 22:10:00|8646.7|8642.9|8647.6|8643.8|8647.6|8643.8|8646.7|8642.9|0
1674598800000|2023-01-24 22:20:00|8647.7|8643.9|8652.1|8649.3|8652.1|8649.3|8647.7|8643.9|3
1674599100000|2023-01-24 22:25:00|8652.6|8648.8|8651.1|8647.3|8652.6|8648.8|8651.1|8647.3|12
1674599400000|2023-01-24 22:30:00|8653.2|8645.4|8648.6|8644.8|8653.2|8648.8|8644.6|8640.8|12
1674599700000|2023-01-24 22:35:00|8649.4|8645.6|8652.6|8644.8|8652.6|8646.8|8649.4|8644.8|12
1674600000000|2023-01-24 22:40:00|8652.2|8648.8|8652.1|8648.3|8652.2|8648.8|8652.1|8648.3|5
1674600300000|2023-01-24 22:45:00|8652.2|8648.4|8652.1|8648.3|8652.2|8648.4|8652.1|8648.3|5
1674600900000|2023-01-24 22:55:00|||||||||1
1674608400000|2023-01-25 01:00:00|8647.3|8644.5|8651.4|8647.6|8653|8649|8640.3|8636.5|148
1674608700000|2023-01-25 01:05:00|8651|8647.2|8643|8639.2|8651|8647.2|8642.4|8638.6|12
1674609000000|2023-01-25 01:10:00|8645.6|8641.8|8638.4|8634.6|8649|8643.8|8637|8633.2|11
1674609300000|2023-01-25 01:15:00|8637.5|8633.7|8647.5|8643.7|8647.5|8643.7|8636.5|8632.7|66
1674609600000|2023-01-25 01:20:00|8647.1|8643.3|8648.6|8644.8|8649.5|8645.7|8645|8641.2|11
1674609900000|2023-01-25 01:25:00|8648.5|8644.7|8652.6|8648.8|8653|8649.2|8648|8644.2|49
1674610200000|2023-01-25 01:30:00|8651.6|8646.3|8648.5|8644.7|8652.6|8648.8|8648|8644.2|20
1674610500000|2023-01-25 01:35:00|8648.4|8644.6|8657.8|8654|8658.8|8655|8646|8642.8|92
1674610800000|2023-01-25 01:40:00|8658.8|8655|8674.1|8670.3|8674.1|8670.3|8658.3|8655|138
1674611100000|2023-01-25 01:45:00|8674|8670.2|8666.6|8663.8|8678|8674.2|8665.1|8661.3|66
1674611400000|2023-01-25 01:50:00|8667|8664.2|8676.6|8672.8|8679.6|8675.8|8666.1|8662.8|75
1674611700000|2023-01-25 01:55:00|8676.4|8672.6|8676.7|8672.9|8679.7|8676.3|8675.6|8671.8|87
1674612000000|2023-01-25 02:00:00|8677.1|8673.3|8682.1|8678.3|8688.1|8684.3|8677.1|8673.3|158
1674612300000|2023-01-25 02:05:00|8681.6|8677.8|8687.1|8683.3|8687.1|8683.3|8680.1|8676.3|37
1674612600000|2023-01-25 02:10:00|8686.6|8682.8|8682.6|8678.8|8689.6|8685.8|8680.6|8676.8|303
1674612900000|2023-01-25 02:15:00|8682.7|8678.9|8677.6|8673.8|8684.6|8680.8|8677.6|8673.8|10
1674613200000|2023-01-25 02:20:00|8677.1|8673.3|8668.1|8664.3|8678.7|8674.9|8668.1|8664.3|132
1674613500000|2023-01-25 02:25:00|8668.6|8664.8|8670|8666.2|8671.6|8667.8|8667.6|8663.8|7
1674613800000|2023-01-25 02:30:00|8670.4|8666.6|8662.9|8659.1|8670.8|8667.6|8662.9|8659.1|33
1674614100000|2023-01-25 02:35:00|8662.5|8658.7|8659.4|8655.6|8662.9|8659.1|8656.9|8653.1|46
1674614400000|2023-01-25 02:40:00|8658.6|8654.8|8661.8|8658|8661.8|8658|8654.6|8650.8|326
1674614700000|2023-01-25 02:45:00|8662.3|8658.5|8661.3|8657.5|8663.7|8660.5|8659.2|8655.4|36
1674615000000|2023-01-25 02:50:00|8661.4|8657.6|8661.8|8658|8663.7|8659.9|8659.8|8656|14
1674615300000|2023-01-25 02:55:00|8661.2|8657.4|8659.3|8655.5|8662.8|8659|8657.9|8654.5|24
1674615600000|2023-01-25 03:00:00|8658.9|8656.1|8657.8|8654|8660.7|8656.9|8654.9|8651.1|14
1674615900000|2023-01-25 03:05:00|8657.4|8653.6|8652.9|8649.1|8657.4|8653.6|8650.4|8647.1|35
1674616200000|2023-01-25 03:10:00|8652.4|8648.6|8652.9|8649.1|8653.9|8650.1|8651.4|8647.6|53
1674616500000|2023-01-25 03:15:00|8652.7|8648.9|8654.8|8651|8654.8|8651|8646.9|8643.5|94
1674616800000|2023-01-25 03:20:00|8654.9|8651.1|8651.8|8648|8656.8|8653|8651.2|8647.4|4
1674617100000|2023-01-25 03:25:00|8652.8|8649|8657.4|8653.6|8660.9|8657.1|8652.8|8649|33
1674617400000|2023-01-25 03:30:00|8656.9|8653.1|8657.4|8653.6|8659.9|8656.1|8656.3|8652.5|21
1674617700000|2023-01-25 03:35:00|8657.9|8654.1|8660.4|8656.6|8661|8657.2|8654.4|8651.1|54
1674618000000|2023-01-25 03:40:00|8660.9|8657.1|8662|8658.2|8662.9|8659.1|8660.9|8657.1|8
1674618300000|2023-01-25 03:45:00|8662.4|8658.6|8664.4|8660.6|8667.5|8663.7|8662.4|8658.6|19
1674618600000|2023-01-25 03:50:00|8663.5|8659.7|8661|8657.2|8663.5|8659.7|8659.9|8656.1|13
1674618900000|2023-01-25 03:55:00|8660.5|8656.7|8663|8659.2|8665|8661.2|8660|8656.2|17
1674619200000|2023-01-25 04:00:00|8663.3|8659.5|8657.4|8653.6|8664|8660.2|8656|8652.2|0
1674619500000|2023-01-25 04:05:00|8657.5|8653.7|8657.5|8654.7|8660.5|8656.7|8655|8651.2|8
1674619800000|2023-01-25 04:10:00|8657.9|8654.1|8656|8652.2|8657.9|8654.7|8655.5|8651.7|5
1674620100000|2023-01-25 04:15:00|8657|8653.2|8656.5|8652.7|8658.5|8654.7|8656.4|8652.6|4
1674620400000|2023-01-25 04:20:00|8657|8653.2|8660|8656.2|8660|8656.2|8656.5|8652.7|2
1674620700000|2023-01-25 04:25:00|8660.5|8656.7|8666.3|8662.5|8667.3|8663.5|8660|8656.2|48
1674621000000|2023-01-25 04:30:00|8664.9|8662.1|8665.7|8661.9|8666.8|8663|8663.9|8660.5|5
1674621300000|2023-01-25 04:35:00|8665.2|8661.4|8649.5|8645.7|8665.7|8661.9|8646.4|8642.6|380
1674621600000|2023-01-25 04:40:00|8649.6|8645.8|8653|8649.2|8654.1|8650.3|8649|8645.2|19
1674621900000|2023-01-25 04:45:00|8652.9|8649.1|8647.5|8643.7|8652.9|8649.1|8647.5|8643.7|8
1674622200000|2023-01-25 04:50:00|8647.6|8643.8|8648.5|8644.7|8650.6|8646.8|8647.6|8643.8|4
1674622500000|2023-01-25 04:55:00|8648.6|8644.8|8645.5|8641.7|8649|8645.2|8645|8641.2|14
1674622800000|2023-01-25 05:00:00|8645|8641.2|8645.5|8641.7|8646.5|8642.7|8642|8638.2|7
1674623100000|2023-01-25 05:05:00|8644.5|8640.7|8639|8635.2|8646.6|8642.8|8639|8635.2|104
1674623400000|2023-01-25 05:10:00|8639.1|8635.3|8644.6|8640.8|8644.6|8641.4|8639.1|8635.3|21
1674623700000|2023-01-25 05:15:00|8645.6|8641.8|8647.6|8643.8|8650.2|8646.4|8645.2|8641.4|25
1674624000000|2023-01-25 05:20:00|8647.1|8643.3|8646.1|8642.3|8649.6|8645.8|8645.7|8641.9|13
1674624300000|2023-01-25 05:25:00|8646.6|8642.8|8648.2|8644.4|8650.2|8646.4|8646.1|8642.3|13
1674624600000|2023-01-25 05:30:00|8647.7|8643.9|8647.7|8643.9|8650.7|8647.9|8645.7|8641.9|11
1674624900000|2023-01-25 05:35:00|8647.8|8644|8649.3|8645.5|8652.2|8648.4|8647.2|8643.4|14
1674625200000|2023-01-25 05:40:00|8649.8|8646|8652.8|8649|8654.8|8651|8648.8|8645|36
1674625500000|2023-01-25 05:45:00|8652.9|8649.1|8655.3|8651.5|8656.8|8653|8652.9|8649.1|10
1674625800000|2023-01-25 05:50:00|8654.8|8651|8657.8|8654|8658.3|8654.5|8653.8|8650|13
1674626100000|2023-01-25 05:55:00|8657.7|8653.9|8665.1|8661.3|8665.2|8661.4|8657.3|8653.5|806
1674626400000|2023-01-25 06:00:00|8664.7|8660.9|8659.2|8655.4|8664.7|8660.9|8657.6|8654.2|45
1674626700000|2023-01-25 06:05:00|8659.6|8655.8|8661.1|8657.3|8662|8658.2|8656.7|8652.9|25
1674627000000|2023-01-25 06:10:00|8661|8657.2|8660.1|8656.3|8661|8657.8|8657.6|8653.8|13
1674627300000|2023-01-25 06:15:00|8660.2|8656.4|8656.2|8652.4|8661.2|8657.8|8654|8650.2|48
1674627600000|2023-01-25 06:20:00|8656.6|8652.8|8660.5|8656.7|8661|8657.2|8656.6|8652.8|16
1674627900000|2023-01-25 06:25:00|8660.1|8656.3|8657.1|8653.3|8661|8658.2|8654.6|8650.8|21
1674628200000|2023-01-25 06:30:00|8657.5|8653.7|8663.5|8659.7|8665|8661.2|8657|8653.2|8
1674628500000|2023-01-25 06:35:00|8663|8659.2|8660.6|8656.8|8663|8659.5|8655.5|8651.7|114
1674628800000|2023-01-25 06:40:00|8661|8657.2|8665.2|8661.4|8665.2|8661.4|8659.5|8655.8|167
1674629100000|2023-01-25 06:45:00|8665|8661.2|8661.1|8657.3|8666.1|8662.3|8660.1|8655.2|247
1674629400000|2023-01-25 06:50:00|8662.1|8658.3|8665.1|8661.3|8666.1|8662.3|8662.1|8658.3|12
1674629700000|2023-01-25 06:55:00|8664.7|8660.9|8667|8663.2|8667|8663.8|8663.6|8659.8|125
1674630000000|2023-01-25 07:00:00|8665.2|8661.4|8648|8644.2|8665.5|8661.7|8647.6|8644.2|67
1674630300000|2023-01-25 07:05:00|8647.6|8643.8|8647.1|8643.3|8652.6|8648.8|8640.6|8636.8|66
1674630600000|2023-01-25 07:10:00|8646.7|8642.9|8649.1|8645.3|8650.2|8646.4|8643.6|8639.8|21
1674630900000|2023-01-25 07:15:00|8649.2|8645.4|8656.7|8652.9|8657.1|8653.3|8646.1|8643.3|35
1674631200000|2023-01-25 07:20:00|8657.1|8653.3|8649.1|8645.3|8657.2|8653.8|8649.1|8645.3|98
1674631500000|2023-01-25 07:25:00|8648.2|8644.4|8643.4|8639.6|8649.2|8645.8|8642.9|8639.1|350
1674631800000|2023-01-25 07:30:00|8643.5|8639.7|8647.1|8643.3|8648.5|8644.7|8640.5|8636.7|170
1674632100000|2023-01-25 07:35:00|8646.9|8644.3|8637.8|8634|8648|8644.3|8634.8|8631|324
1674632400000|2023-01-25 07:40:00|8638.9|8635.1|8640.9|8637.1|8642.9|8639.5|8635.9|8632.5|78
1674632700000|2023-01-25 07:45:00|8640.8|8637|8636.9|8633.1|8641.3|8638.1|8633.4|8629.6|156
1674633000000|2023-01-25 07:50:00|8637.9|8634.1|8649|8645.2|8649.5|8645.7|8635.9|8632.7|563
1674633300000|2023-01-25 07:55:00|8648.5|8644.7|8638.5|8634.7|8654.1|8650.7|8636.6|8632.8|872
1674633600000|2023-01-25 08:00:00|8639.1|8635.3|8638.8|8635|8654.9|8651.5|8628.5|8625.7|1281
1674633900000|2023-01-25 08:05:00|8638.9|8635.1|8633.6|8629.8|8641.3|8637.5|8632.3|8629|571
1674634200000|2023-01-25 08:10:00|8633.2|8629.4|8652.2|8648.4|8656.9|8653.5|8625.6|8622.4|1010
1674634500000|2023-01-25 08:15:00|8652.3|8648.5|8647.9|8644.1|8652.6|8649.4|8641.3|8638|737
1674634800000|2023-01-25 08:20:00|8649.3|8645.1|8658.1|8654.3|8667.5|8664.7|8639.3|8636.1|1034
1674635100000|2023-01-25 08:25:00|8657.5|8654.7|8627.9|8624.1|8660.2|8656.8|8627.9|8624.1|4781
1674635400000|2023-01-25 08:30:00|8626.9|8623.1|8624.2|8621.4|8637.9|8634.1|8617.1|8613.8|2276
1674635700000|2023-01-25 08:35:00|8624.6|8621.8|8600.5|8596.7|8625.6|8622.3|8594.8|8591.6|1504
1674636000000|2023-01-25 08:40:00|8600.9|8597.1|8614.5|8611.7|8615.5|8611.7|8600.4|8596.7|442
1674636300000|2023-01-25 08:45:00|8614.9|8611.1|8604.5|8600.7|8622.1|8619.3|8604.5|8600.7|479
1674636600000|2023-01-25 08:50:00|8604.9|8601.1|8594.4|8591.6|8606.9|8603.1|8591.4|8588.1|1647
1674636900000|2023-01-25 08:55:00|8594.8|8592|8587.2|8584.4|8603.8|8600.5|8584.4|8581.4|935
1674637200000|2023-01-25 09:00:00|8586.2|8583.4|8578.6|8575.8|8587.8|8585|8576.6|8573.8|1240
1674637500000|2023-01-25 09:05:00|8579.2|8575.4|8598.2|8594.4|8600.8|8597|8579.2|8575.4|1359
1674637800000|2023-01-25 09:10:00|8597.9|8594.1|8620.5|8617.7|8621.4|8618.1|8594.8|8591|1230
1674638100000|2023-01-25 09:15:00|8620.9|8617.1|8637.1|8634.3|8640.1|8636.7|8611.4|8608|607
1674638400000|2023-01-25 09:20:00|8637.2|8634.4|8655.2|8651.4|8660.8|8658|8634.6|8631.1|1498
1674638700000|2023-01-25 09:25:00|8655.3|8651.5|8653.9|8650.1|8668.5|8665.7|8652.5|8649.7|969
1674639000000|2023-01-25 09:30:00|8654.4|8651.1|8663.5|8660.7|8685.5|8682.3|8652.9|8649.8|1003
1674639300000|2023-01-25 09:35:00|8663.6|8660.8|8661.9|8658.1|8673.1|8669.7|8659.1|8655.3|399
1674639600000|2023-01-25 09:40:00|8661.4|8658.6|8650.9|8647.1|8661.4|8658.6|8649.9|8646.1|419
1674639900000|2023-01-25 09:45:00|8651.5|8647.7|8638.9|8636.1|8652.5|8648.7|8635.9|8633|356
1674640200000|2023-01-25 09:50:00|8637.9|8635.1|8640.8|8637|8648.8|8645|8635.4|8631.6|179
1674640500000|2023-01-25 09:55:00|8640.9|8637.1|8613.5|8609.7|8645.8|8642.4|8611.9|8608.8|634
1674640800000|2023-01-25 10:00:00|8613.9|8610.1|8621.8|8618|8632.1|8628.7|8613.9|8610.1|415
1674641100000|2023-01-25 10:05:00|8621.4|8618.6|8615.7|8611.9|8626.4|8623.4|8609.4|8606|812
1674641400000|2023-01-25 10:10:00|8615.8|8612|8595.5|8591.7|8617.7|8613.9|8595.5|8591.7|577
1674641700000|2023-01-25 10:15:00|8595.1|8592.3|8612.8|8609|8613.2|8609.4|8590.7|8586.9|550
1674642000000|2023-01-25 10:20:00|8612.2|8608.4|8617.2|8613.4|8626.8|8623|8611.2|8608|397
1674642300000|2023-01-25 10:25:00|8616.8|8614|8622.7|8618.9|8632.8|8629|8614.7|8610.9|423
1674642600000|2023-01-25 10:30:00|8622.2|8619.4|8616.7|8613.9|8624.2|8621|8608.2|8605|412
1674642900000|2023-01-25 10:35:00|8616.1|8612.9|8626.1|8623.3|8634|8630.7|8615.1|8611.9|760
1674643200000|2023-01-25 10:40:00|8626.7|8622.9|8616.7|8612.9|8626.7|8623.3|8616.7|8612.9|281
1674643500000|2023-01-25 10:45:00|8617.1|8613.3|8620.7|8616.9|8626.8|8623.4|8614.2|8610.9|179
1674643800000|2023-01-25 10:50:00|8619.8|8616|8606.2|8603.4|8619.8|8616.4|8606.1|8602.4|405
1674644100000|2023-01-25 10:55:00|8606.7|8602.9|8604.8|8601|8612.2|8609|8604.2|8600.9|263
1674644400000|2023-01-25 11:00:00|8604.4|8601.6|8598.7|8594.9|8610.8|8607.4|8597.2|8593.9|372
1674644700000|2023-01-25 11:05:00|8598.8|8595|8610.2|8607.4|8615.2|8611.4|8594.8|8591.4|517
1674645000000|2023-01-25 11:10:00|8609.8|8606|8588.4|8584.6|8611.2|8608|8586.8|8583.6|1482
1674645300000|2023-01-25 11:15:00|8587.8|8585|8615.8|8612|8618.4|8614.6|8587.4|8583.7|375
1674645600000|2023-01-25 11:20:00|8615.9|8612.1|8618.7|8614.9|8626.7|8623.1|8613.5|8609.7|1904
1674645900000|2023-01-25 11:25:00|8618.2|8614.4|8630.7|8627.9|8635.2|8631.9|8614.7|8611.3|458
1674646200000|2023-01-25 11:30:00|8631.2|8627.4|8627.7|8623.9|8635.7|8631.9|8624.5|8620.7|672
1674646500000|2023-01-25 11:35:00|8628.1|8624.3|8632.9|8630.1|8636.9|8633.1|8623.9|8620.1|309
1674646800000|2023-01-25 11:40:00|8632.1|8628.3|8632.1|8628.3|8633.5|8629.7|8625.5|8621.7|289
1674647100000|2023-01-25 11:45:00|8632.9|8629.1|8630.5|8626.7|8635.5|8632.3|8620.5|8617.7|186
1674647400000|2023-01-25 11:50:00|8630.1|8626.3|8625.9|8622.1|8630.5|8627.1|8620.5|8617.1|125
1674647700000|2023-01-25 11:55:00|8625.1|8621.3|8639|8635.2|8639.1|8636.2|8623.5|8620.3|114
1674648000000|2023-01-25 12:00:00|8638.5|8634.7|8644.1|8640.3|8648.1|8644.9|8633.5|8630.2|448
1674648300000|2023-01-25 12:05:00|8643.7|8640.9|8647|8643.2|8650.5|8646.7|8642|8638.2|215
1674648600000|2023-01-25 12:10:00|8647.1|8643.3|8646.1|8642.3|8652|8648.2|8642|8638.3|207
1674648900000|2023-01-25 12:15:00|8646.5|8642.7|8628.4|8624.6|8646.5|8642.7|8628.2|8624.6|215
1674649200000|2023-01-25 12:20:00|8628.8|8625|8615.3|8611.5|8628.8|8625|8610.1|8606.9|1100
1674649500000|2023-01-25 12:25:00|8615.8|8612|8618.7|8614.9|8627.7|8623.9|8615.7|8611.9|114
1674649800000|2023-01-25 12:30:00|8618.3|8615.5|8610.7|8607.9|8625.3|8621.5|8610.7|8607.5|187
1674650100000|2023-01-25 12:35:00|8610.5|8607.7|8610.7|8607.9|8611.7|8608.9|8604|8600.2|221
1674650400000|2023-01-25 12:40:00|8611.1|8608.3|8613|8609.2|8613|8609.8|8601.6|8598.3|239
1674650700000|2023-01-25 12:45:00|8611.7|8607.9|8613.8|8610|8620.7|8617.3|8611.7|8607.9|108
1674651000000|2023-01-25 12:50:00|8614.3|8610.5|8621.3|8617.5|8621.3|8618|8608.7|8604.9|84
1674651300000|2023-01-25 12:55:00|8620.8|8617|8617.8|8614|8621.7|8618.9|8611.8|8608|87
1674651600000|2023-01-25 13:00:00|8618.7|8614.9|8624.3|8620.5|8631.6|8627.8|8617.3|8614|494
1674651900000|2023-01-25 13:05:00|8623.8|8620|8621.7|8617.9|8629.7|8626.5|8619.8|8616|278
1674652200000|2023-01-25 13:10:00|8621.1|8617.3|8634.4|8631.6|8643|8639.6|8616.1|8612.6|677
1674652500000|2023-01-25 13:15:00|8635|8632.2|8634.5|8631.7|8640.4|8637.2|8632.4|8629|704
1674652800000|2023-01-25 13:20:00|8636|8632.2|8628.5|8624.7|8644.1|8640.7|8627.1|8623.3|300
1674653100000|2023-01-25 13:25:00|8629|8625.2|8628|8624.2|8630|8627.2|8620.5|8617.7|248
1674653400000|2023-01-25 13:30:00|8627|8623.2|8627.5|8624.7|8634.5|8631.2|8624.1|8620.7|193
1674653700000|2023-01-25 13:35:00|8628|8625.2|8605.8|8602|8628|8625.2|8602.5|8599.6|567
1674654000000|2023-01-25 13:40:00|8605|8601.2|8630.8|8627|8630.8|8627.6|8594.4|8590.6|455
1674654300000|2023-01-25 13:45:00|8629.4|8625.6|8617.8|8614|8629.4|8625.6|8614.3|8611|444
1674654600000|2023-01-25 13:50:00|8617.7|8613.9|8616.8|8613|8622.3|8619|8605.8|8603|332
1674654900000|2023-01-25 13:55:00|8617.3|8613.5|8614.3|8610.5|8619.7|8616.9|8604.3|8600.5|598
1674655200000|2023-01-25 14:00:00|8613.8|8610|8633.8|8630|8644.8|8641.9|8610.4|8606.9|573
1674655500000|2023-01-25 14:05:00|8633.7|8629.9|8624.3|8620.5|8634.1|8630.3|8619.3|8615.5|260
1674655800000|2023-01-25 14:10:00|8624.7|8620.9|8624.6|8620.8|8628.8|8625|8616.7|8613.3|282
1674656100000|2023-01-25 14:15:00|8624.3|8620.5|8633.7|8629.9|8640.1|8636.9|8624.1|8620.3|637
1674656400000|2023-01-25 14:20:00|8633.8|8630|8644.3|8641.5|8655.8|8652.5|8633.8|8630|573
1674656700000|2023-01-25 14:25:00|8644.8|8641|8635.3|8631.5|8648.3|8645|8634.3|8630.9|460
1674657000000|2023-01-25 14:30:00|8635.7|8631.9|8617.8|8614|8637.3|8633.9|8589.3|8586|877
1674657300000|2023-01-25 14:35:00|8618.3|8614.5|8604.7|8601.9|8618.8|8615.3|8599.7|8595.9|622
1674657600000|2023-01-25 14:40:00|8605.1|8602.3|8624.7|8620.9|8627.6|8624.3|8599.6|8595.9|363
1674657900000|2023-01-25 14:45:00|8624.1|8620.3|8631.7|8627.9|8639.3|8635.9|8620.1|8616.9|746
1674658200000|2023-01-25 14:50:00|8631.8|8628|8607.3|8604.5|8642.3|8638.9|8606.3|8602.9|601
1674658500000|2023-01-25 14:55:00|8607.7|8603.9|8570.8|8568|8616.8|8613.6|8551.8|8548|2525
1674658800000|2023-01-25 15:00:00|8572.1|8569.3|8559.3|8555.5|8577.8|8574.5|8550.7|8547.5|1423
1674659100000|2023-01-25 15:05:00|8559.7|8556.5|8574.4|8570.6|8596.8|8593.5|8555.7|8552.5|1134
1674659400000|2023-01-25 15:10:00|8573.4|8570.2|8579.8|8576|8585.8|8582|8568.8|8565|434
1674659700000|2023-01-25 15:15:00|8578.8|8575|8578.4|8575.6|8591.3|8587.5|8568.8|8565|2232
1674660000000|2023-01-25 15:20:00|8579|8575.2|8587.8|8584|8589.4|8586|8570.8|8567.5|708
1674660300000|2023-01-25 15:25:00|8587.3|8584.5|8596.4|8592.6|8597.7|8593.9|8580.8|8577.6|738
1674660600000|2023-01-25 15:30:00|8596.8|8593|8616.9|8613.1|8620|8616.7|8585.2|8579|2387
1674660900000|2023-01-25 15:35:00|8616.4|8613.6|8625.3|8621.5|8635.8|8632.9|8599.2|8595.4|1349
1674661200000|2023-01-25 15:40:00|8624.7|8621.9|8658.7|8654.9|8666.9|8663.5|8614.7|8610.9|2567
1674661500000|2023-01-25 15:45:00|8658.3|8655.5|8678.7|8674.9|8680|8676.9|8654.7|8650.9|1596
1674661800000|2023-01-25 15:50:00|8678.3|8675.5|8667.2|8663.4|8678.9|8675.9|8648.6|8645.3|4466
1674662100000|2023-01-25 15:55:00|8666.8|8663|8628.4|8625.6|8670.3|8667|8622.4|8619.1|3121
1674662400000|2023-01-25 16:00:00|8628.9|8625.1|8643.1|8639.3|8664.8|8661.4|8623.4|8620.1|2144
1674662700000|2023-01-25 16:05:00|8642.9|8639.1|8627.6|8623.8|8646.5|8642.7|8626.6|8623.4|1759
1674663000000|2023-01-25 16:10:00|8628.5|8624.7|8635.8|8632|8650.6|8646|8628.2|8624.7|2800
1674663300000|2023-01-25 16:15:00|8635.3|8631.5|8615.6|8611.8|8643.3|8639.5|8609.3|8605.5|2168
1674663600000|2023-01-25 16:20:00|8616.1|8612.8|8619.3|8615.5|8628.1|8624.3|8609.6|8605.8|1007
1674663900000|2023-01-25 16:25:00|8620.3|8616.5|8657|8654.2|8667.9|8665.1|8617.3|8614|5673
1674664200000|2023-01-25 16:30:00|8658.3|8655.5|8683|8679.2|8685.4|8682.5|8656.9|8653.5|4346
1674664500000|2023-01-25 16:35:00|8683.4|8679.6|8677.2|8673.4|8707|8704.2|8676.2|8672.9|1962
1674664800000|2023-01-25 16:40:00|8676.6|8673.8|8692.2|8688.4|8696.2|8692.8|8674.2|8670.8|533
1674665100000|2023-01-25 16:45:00|8691.6|8688.8|8679.5|8675.7|8696.2|8692.8|8678.9|8675.1|580
1674665400000|2023-01-25 16:50:00|8679|8676.7|8686.2|8682.4|8693.5|8689.7|8668.9|8665.5|884
1674665700000|2023-01-25 16:55:00|8686.6|8682.8|8676.5|8672.7|8690.7|8687.4|8669.5|8665.7|931
1674666000000|2023-01-25 17:00:00|8676.6|8672.8|8655.5|8651.7|8678.6|8675.7|8654.5|8650.7|1009
1674666300000|2023-01-25 17:05:00|8656.5|8652.7|8663.6|8659.8|8670.6|8667.8|8655|8651.7|438
1674666600000|2023-01-25 17:10:00|8664.5|8660.7|8664.5|8660.7|8669|8665.2|8654.6|8650.8|430
1674666900000|2023-01-25 17:15:00|8664.6|8660.8|8652.5|8648.7|8666|8662.7|8651|8647.8|344
1674667200000|2023-01-25 17:20:00|8652|8649.2|8642|8638.2|8653.9|8650.7|8638.5|8635.7|321
1674667500000|2023-01-25 17:25:00|8641.6|8638.8|8639.9|8637.1|8649.9|8646.7|8639.4|8636.1|214
1674667800000|2023-01-25 17:30:00|8640.4|8637.6|8650.5|8646.7|8653.5|8649.7|8640.4|8637.1|375
1674668100000|2023-01-25 17:35:00|8650.9|8647.1|8662.9|8659.1|8664.4|8660.7|8646.5|8643.1|1058
1674668400000|2023-01-25 17:40:00|8662.4|8658.6|8671.9|8668.1|8674.4|8671.1|8660.9|8657.1|275
1674668700000|2023-01-25 17:45:00|8670.9|8667.7|8631.9|8629.1|8671.5|8668.1|8631.9|8628.1|278
1674669000000|2023-01-25 17:50:00|8632.4|8628.6|8603.2|8599.4|8632.4|8628.6|8600.8|8597|649
1674669300000|2023-01-25 17:55:00|8602.2|8598.4|8575.9|8573.1|8602.2|8598.4|8566.4|8563.1|1189
1674669600000|2023-01-25 18:00:00|8576.8|8574|8578.2|8574.4|8587.7|8584.4|8564.2|8560.4|742
1674669900000|2023-01-25 18:05:00|8577.8|8574|8581.2|8577.4|8597.4|8594|8577.8|8574|487
1674670200000|2023-01-25 18:10:00|8581.7|8578.4|8577.2|8574.4|8593.2|8589.9|8574.7|8569|355
1674670500000|2023-01-25 18:15:00|8577.7|8573.9|8600.4|8596.6|8602.2|8598.4|8575.2|8571.9|404
1674670800000|2023-01-25 18:20:00|8601.2|8597.4|8598.9|8596.1|8606.2|8603|8596.4|8593|676
1674671100000|2023-01-25 18:25:00|8599.1|8595.1|8620.8|8617|8626.4|8622.6|8599.1|8595.1|666
1674671400000|2023-01-25 18:30:00|8621.2|8617.4|8645.6|8642.8|8647.1|8643.7|8616.9|8614|1301
1674671700000|2023-01-25 18:35:00|8646.1|8642.3|8650.5|8646.7|8650.5|8647.3|8640.6|8637.3|215
1674672000000|2023-01-25 18:40:00|8650.1|8647.3|8649.1|8645.3|8651.6|8648.3|8645.1|8641.3|539
1674672300000|2023-01-25 18:45:00|8648.6|8645.8|8647.6|8643.8|8654.6|8651.3|8645.6|8642.4|454
1674672600000|2023-01-25 18:50:00|8647.2|8644.4|8647.1|8644.3|8653.8|8650.4|8640.5|8637.3|323
1674672900000|2023-01-25 18:55:00|8646.6|8643.8|8638.6|8634.8|8651.2|8648|8636.8|8633.4|304
1674673200000|2023-01-25 19:00:00|8638.7|8634.9|8640.2|8636.4|8644.8|8642|8630.2|8626.8|203
1674673500000|2023-01-25 19:05:00|8640.8|8637|8629.9|8626.1|8643.8|8640.4|8627.3|8623.5|764
1674673800000|2023-01-25 19:10:00|8630.9|8627.1|8654.8|8651|8657.9|8655.1|8630.9|8627.1|881
1674674100000|2023-01-25 19:15:00|8655.9|8652.1|8637.3|8634.5|8660.9|8657.5|8632.8|8629.7|1461
1674674400000|2023-01-25 19:20:00|8636.3|8633.5|8642|8638.2|8648.3|8645.1|8636.3|8633|1097
1674674700000|2023-01-25 19:25:00|8642.5|8638.7|8625.1|8622.3|8651.9|8648.7|8613|8610.2|4720
1674675000000|2023-01-25 19:30:00|8626.6|8623.8|8627.6|8624.8|8632|8628.8|8622|8618.8|750
1674675300000|2023-01-25 19:35:00|8628.1|8624.3|8633.1|8630.3|8637|8634.2|8626.6|8623.2|338
1674675600000|2023-01-25 19:40:00|8633.6|8629.8|8640|8636.2|8640|8636.8|8633.1|8629.8|145
1674675900000|2023-01-25 19:45:00|8639.6|8636.8|8634.6|8630.8|8643.5|8640.2|8633.6|8629.9|183
1674676200000|2023-01-25 19:50:00|8634.7|8630.9|8633.1|8630.3|8638.6|8634.8|8630.6|8627.3|231
1674676500000|2023-01-25 19:55:00|8633.6|8629.8|8642.6|8639.8|8643.1|8639.8|8632.1|8628.9|80
1674676800000|2023-01-25 20:00:00|8643.1|8639.3|8652.7|8649.9|8655.6|8652.2|8643.1|8639.3|143
1674677100000|2023-01-25 20:05:00|8653.1|8650.3|8661.7|8657.9|8663.1|8660.2|8652.1|8648.9|77
1674677400000|2023-01-25 20:10:00|8662.1|8658.3|8660.6|8656.8|8663|8659.8|8658.1|8654.3|109
1674677700000|2023-01-25 20:15:00|8660|8657.2|8658|8655.2|8660.6|8657.2|8654.6|8651.3|89
1674678000000|2023-01-25 20:20:00|8658.5|8654.7|8655.3|8651.5|8659|8655.2|8652.2|8648.8|386
1674678300000|2023-01-25 20:25:00|8655.7|8651.9|8657.3|8653.5|8658.3|8654.9|8653.3|8649.9|143
1674678600000|2023-01-25 20:30:00|8657.4|8653.6|8651.7|8647.9|8658.2|8654.4|8649.3|8645.5|152
1674678900000|2023-01-25 20:35:00|8650.7|8646.9|8651.2|8647.4|8652.2|8648.8|8645.3|8642|45
1674679200000|2023-01-25 20:40:00|8650.7|8646.9|8650.2|8646.4|8651.7|8648.5|8647.7|8644.5|146
1674679500000|2023-01-25 20:45:00|8648.7|8645.9|8649.7|8646.9|8652.2|8648.9|8648.2|8644.4|33
1674679800000|2023-01-25 20:50:00|8648.7|8645.9|8647.7|8644.9|8653.2|8649.4|8647.7|8644.4|39
1674680100000|2023-01-25 20:55:00|8648.2|8644.4|8653.2|8649.4|8655.3|8651.9|8647.2|8643.9|270
1674680400000|2023-01-25 21:00:00|8653.1|8649.3|8653.1|8649.3|8654.2|8650.8|8651.6|8648.4|25
1674680700000|2023-01-25 21:05:00|8653.2|8649.4|8649.2|8645.4|8654.1|8650.3|8648.2|8644.8|23
1674681000000|2023-01-25 21:10:00|8650.1|8646.3|8645.6|8641.8|8650.1|8646.3|8644.2|8640.8|10
1674681300000|2023-01-25 21:15:00|8646|8642.2|8643.1|8639.3|8646.2|8642.4|8640.1|8636.3|9
1674681600000|2023-01-25 21:20:00|8643|8639.2|8647|8643.2|8647.2|8643.4|8642.6|8638.8|28
1674681900000|2023-01-25 21:25:00|8646.2|8642.4|8641.2|8637.4|8647.5|8644.2|8639.7|8636.4|53
1674682200000|2023-01-25 21:30:00|8641|8637.2|8636.6|8632.8|8641.2|8637.4|8635.2|8631.4|40
1674682500000|2023-01-25 21:35:00|8636.2|8632.4|8637|8633.2|8638|8634.2|8634.2|8630.4|7
1674682800000|2023-01-25 21:40:00|8637.1|8633.3|8635.6|8632.8|8641|8637.2|8634.6|8631.4|45
1674683100000|2023-01-25 21:45:00|8636.2|8632.4|8633.2|8629.4|8638.2|8634.8|8632.6|8629.3|73
1674683400000|2023-01-25 21:50:00|8633.7|8629.9|8631|8627.2|8635.6|8631.7|8629.2|8626.2|203
1674683700000|2023-01-25 21:55:00|8631.1|8627.3|8632.6|8628.8|8633.1|8629.3|8626|8622.2|56
1674684000000|2023-01-25 22:00:00|8632.5|8628.7|8626.2|8622.4|8634.5|8628.7|8625.2|8621.4|13
1674684300000|2023-01-25 22:05:00|8625.3|8621.5|8624.8|8621|8630.2|8627.2|8624.3|8620.5|9
1674684600000|2023-01-25 22:10:00|8625.3|8621.5|8625.3|8621.5|8625.7|8621.9|8625.3|8621.5|0
1674684900000|2023-01-25 22:15:00|8624.8|8622|8624.3|8621.5|8627.2|8623.4|8624.3|8621.5|2
1674685200000|2023-01-25 22:20:00|8623.7|8619.9|8623.1|8619.3|8623.7|8619.9|8623.1|8619.3|1
1674685800000|2023-01-25 22:30:00|||||||||1
1674686100000|2023-01-25 22:35:00|8623.7|8619.9|8623.1|8619.3|8623.7|8619.9|8623.1|8619.3|0
1674686400000|2023-01-25 22:40:00|8623.7|8619.9|8624.1|8620.3|8624.1|8620.3|8623.1|8619.3|3
1674686700000|2023-01-25 22:45:00|||||||||10
1674687300000|2023-01-25 22:55:00|8624.2|8620.4|8629.7|8621.9|8629.7|8621.9|8623.7|8619.8|6
1674694800000|2023-01-26 01:00:00|8645.1|8641.3|8644.1|8640.3|8653.6|8649.8|8642.6|8637.8|124
1674695100000|2023-01-26 01:05:00|8643.6|8639.8|8636|8632.2|8647.1|8643.3|8636|8632.2|42
1674695400000|2023-01-26 01:10:00|8636.5|8632.7|8639.8|8636|8640.4|8636.6|8634.4|8631.1|64
1674695700000|2023-01-26 01:15:00|8639.4|8635.6|8633.8|8630|8639.4|8635.6|8632.4|8629.1|66
1674696000000|2023-01-26 01:20:00|8633.4|8629.6|8638.7|8634.9|8640.8|8637.5|8633.4|8629.6|85
1674696300000|2023-01-26 01:25:00|8637.7|8634.3|8634.8|8631|8638.1|8634.3|8633.3|8629.5|37
1674696600000|2023-01-26 01:30:00|8635.3|8631.5|8633.8|8630|8636.7|8632.9|8633.3|8629.9|20
1674696900000|2023-01-26 01:35:00|8633.7|8629.9|8631.7|8627.9|8634.3|8630.9|8631.3|8626.5|14
1674697200000|2023-01-26 01:40:00|8631.3|8628.5|8635.7|8631.9|8636.3|8632.5|8630.2|8626.5|41
1674697500000|2023-01-26 01:45:00|8636.2|8632.9|8633.7|8629.9|8636.2|8632.9|8632.7|8629|16
1674697800000|2023-01-26 01:50:00|8633.2|8630.4|8629.8|8626|8634.8|8631|8629.7|8625.9|39
1674698100000|2023-01-26 01:55:00|8630.3|8626.5|8636.2|8632.4|8636.3|8632.5|8630.3|8626.5|23
1674698400000|2023-01-26 02:00:00|8636.8|8633|8637.7|8633.9|8637.7|8633.9|8633.7|8629.9|89
1674698700000|2023-01-26 02:05:00|8636.7|8632.9|8635.2|8631.4|8638.7|8634.9|8634.7|8630.4|31
1674699000000|2023-01-26 02:10:00|8634.7|8630.9|8633.7|8629.9|8634.7|8630.9|8629.7|8625.9|7
1674699300000|2023-01-26 02:15:00|8633.2|8629.4|8631.7|8627.9|8633.2|8629.4|8630.7|8626.9|12
1674699600000|2023-01-26 02:20:00|8631.6|8627.8|8638.3|8634.5|8638.8|8635|8631.6|8627.8|54
1674699900000|2023-01-26 02:25:00|8637.8|8634|8636.8|8633|8638.7|8634.9|8635.3|8631.5|6
1674700200000|2023-01-26 02:30:00|8637.3|8633.5|8640.2|8636.4|8645.8|8642|8637.2|8633.4|14
1674700500000|2023-01-26 02:35:00|8640.3|8636.5|8640.7|8636.9|8643.8|8640|8639.2|8635.4|19
1674700800000|2023-01-26 02:40:00|8639.7|8635.9|8643.6|8639.8|8644.7|8640.9|8639.2|8635.4|10
1674701100000|2023-01-26 02:45:00|8643.7|8639.9|8644.7|8640.9|8644.7|8640.9|8640.2|8636.4|5
1674701400000|2023-01-26 02:50:00|8644.8|8641|8648.2|8644.4|8649.7|8645.9|8644.8|8641|4
1674701700000|2023-01-26 02:55:00|8649.2|8645.4|8649.7|8645.9|8650.6|8647.8|8647.7|8643.9|8
1674702000000|2023-01-26 03:00:00|8649.1|8645.3|8647.6|8643.8|8650.6|8647.4|8646.7|8642.9|11
1674702300000|2023-01-26 03:05:00|8647.1|8643.3|8638.7|8634.9|8647.1|8643.3|8638.7|8634.9|15
1674702600000|2023-01-26 03:10:00|8639.6|8635.8|8640.7|8636.9|8642.2|8638.4|8638.2|8634.4|5
1674702900000|2023-01-26 03:15:00|8640.2|8636.4|8637|8633.2|8640.2|8636.4|8633.8|8628.9|7
1674703200000|2023-01-26 03:20:00|8635.7|8631.9|8635.7|8631.9|8636.7|8632.9|8633.6|8629.8|10
1674703500000|2023-01-26 03:25:00|8635.6|8631.8|8634.1|8630.3|8636.7|8632.9|8633.1|8629.3|15
1674703800000|2023-01-26 03:30:00|8633.7|8629.9|8626.7|8622.9|8634.7|8630.9|8626.3|8622.9|19
1674704100000|2023-01-26 03:35:00|8626.3|8623.5|8626.8|8623|8630.3|8626.5|8626.3|8623|10
1674704400000|2023-01-26 03:40:00|8626.3|8622.5|8624.8|8621|8626.7|8622.9|8624.3|8620.5|10
1674704700000|2023-01-26 03:45:00|8624.7|8620.9|8625.8|8622|8625.8|8622|8623.3|8619.6|27
1674705000000|2023-01-26 03:50:00|8625.7|8621.9|8620.2|8616.4|8625.7|8621.9|8615.7|8612.5|89
1674705300000|2023-01-26 03:55:00|8619.8|8616|8618.8|8615|8621.2|8617.4|8618.3|8614.5|8
1674705600000|2023-01-26 04:00:00|8618.9|8615.1|8619.8|8616|8622.8|8619|8616.7|8612.9|98
1674705900000|2023-01-26 04:05:00|8619.7|8615.9|8618.8|8615|8619.8|8616|8616.8|8613|28
1674706200000|2023-01-26 04:10:00|8618.7|8614.9|8618.3|8614.5|8619.9|8616.1|8616.4|8612.6|7
1674706500000|2023-01-26 04:15:00|8617.9|8614.1|8617.8|8614|8618.9|8615.1|8616.8|8613|8
1674706800000|2023-01-26 04:20:00|8617.9|8614.1|8620|8616.2|8623.4|8619.6|8617.9|8614.1|68
1674707100000|2023-01-26 04:25:00|8619.9|8616.1|8617.8|8614|8619.9|8616.1|8616.9|8613.1|8
1674707400000|2023-01-26 04:30:00|8616.9|8613.1|8616.9|8613.1|8620|8616.2|8616.4|8612.6|6
1674707700000|2023-01-26 04:35:00|8616.4|8612.6|8615.9|8612.1|8617.4|8613.6|8612.9|8609.1|12
1674708000000|2023-01-26 04:40:00|8615.4|8612.6|8614.9|8611.1|8616.4|8612.6|8612.9|8609.1|6
1674708300000|2023-01-26 04:45:00|8614.4|8610.6|8613.4|8609.6|8614.5|8611.2|8611.9|8608.1|16
1674708600000|2023-01-26 04:50:00|8612.4|8608.6|8614|8611.2|8614|8611.2|8610|8606.2|4
1674708900000|2023-01-26 04:55:00|8613.5|8610.7|8612.9|8609.1|8613.9|8610.7|8611.4|8607.6|7
1674709200000|2023-01-26 05:00:00|8613|8609.2|8615.4|8611.6|8616|8612.2|8611.4|8607.6|5
1674709500000|2023-01-26 05:05:00|8615.5|8611.7|8614|8610.2|8615.9|8612.1|8612.9|8609.1|6
1674709800000|2023-01-26 05:10:00|8613.4|8610.6|8611.9|8608.1|8614.4|8610.6|8611.9|8608.1|8
1674710100000|2023-01-26 05:15:00|8612|8608.2|8610.5|8606.7|8613.4|8609.6|8610|8606.7|4
1674710400000|2023-01-26 05:20:00|8611|8607.2|8609|8606.2|8612|8608.2|8609|8606.2|20
1674710700000|2023-01-26 05:25:00|8609.3|8605.5|8611.5|8607.7|8611.5|8607.7|8607.4|8603.6|29
1674711000000|2023-01-26 05:30:00|8611.4|8607.6|8610.4|8606.6|8613.4|8609.6|8609.4|8606.2|187
1674711300000|2023-01-26 05:35:00|8610.9|8607.1|8613.8|8610|8614.4|8610.6|8609.4|8606.2|8
1674711600000|2023-01-26 05:40:00|8612.9|8609.1|8624.4|8620.6|8626.4|8622.6|8612.9|8609.1|40
1674711900000|2023-01-26 05:45:00|8623.9|8620.1|8622.4|8618.6|8623.9|8620.1|8618.4|8614.6|6
1674712200000|2023-01-26 05:50:00|8622.9|8619.1|8627.4|8623.6|8630.4|8624.7|8622.4|8617.5|10
1674712500000|2023-01-26 05:55:00|8626.4|8622.6|8624.5|8620.7|8629.4|8624.6|8623|8619.2|5
1674712800000|2023-01-26 06:00:00|8624.9|8621.1|8628.9|8625.1|8628.9|8625.1|8622.9|8619.1|12
1674713100000|2023-01-26 06:05:00|8628.4|8624.6|8626.9|8623.1|8631|8627.2|8626.9|8623.1|26
1674713400000|2023-01-26 06:10:00|8627.9|8624.1|8631.4|8627.6|8632.4|8628.1|8627.9|8624.1|15
1674713700000|2023-01-26 06:15:00|8631.9|8628.1|8636.3|8632.5|8636.3|8633.1|8631|8627.2|27
1674714000000|2023-01-26 06:20:00|8635.9|8632.1|8635.4|8631.6|8637.4|8634.1|8634.9|8631.1|9
1674714300000|2023-01-26 06:25:00|8635.6|8631.8|8626.9|8623.1|8636.9|8633.1|8624.5|8620.7|5
1674714600000|2023-01-26 06:30:00|8627|8623.2|8624.9|8621.1|8629.5|8625.7|8624.9|8621.1|36
1674714900000|2023-01-26 06:35:00|8625|8621.2|8628.4|8624.6|8629.4|8625.6|8624.4|8620.6|8
1674715200000|2023-01-26 06:40:00|8628.9|8625.1|8626.3|8622.5|8629.4|8625.6|8624.3|8621.1|235
1674715500000|2023-01-26 06:45:00|8625.4|8621.6|8629.8|8626|8630.4|8626.6|8624.3|8620.5|18
1674715800000|2023-01-26 06:50:00|8630.3|8626.5|8634.8|8631|8636.8|8633|8629.9|8626.5|15
1674716100000|2023-01-26 06:55:00|8634.9|8631.1|8636.9|8633.1|8637.3|8633.5|8634.4|8631|78
1674716400000|2023-01-26 07:00:00|8637.2|8633.4|8627.8|8624|8637.2|8633.4|8623.3|8619.5|50
1674716700000|2023-01-26 07:05:00|8627.4|8623.6|8635.5|8631.7|8636.5|8632.7|8626.3|8622.5|149
1674717000000|2023-01-26 07:10:00|8636|8632.2|8627|8624.2|8640|8636.2|8625.9|8622.7|32
1674717300000|2023-01-26 07:15:00|8627.9|8625.1|8628.9|8625.1|8630|8626.7|8622.9|8619.1|142
1674717600000|2023-01-26 07:20:00|8628|8624.2|8622.4|8618.6|8630|8626.2|8620|8616.2|93
1674717900000|2023-01-26 07:25:00|8622|8618.2|8624.5|8620.7|8630|8626.2|8620|8616.2|62
1674718200000|2023-01-26 07:30:00|8625|8621.2|8638|8634.2|8638.4|8634.6|8621|8616.7|100
1674718500000|2023-01-26 07:35:00|8637.8|8634|8638.4|8634.6|8640.4|8636.6|8633.5|8629.7|97
1674718800000|2023-01-26 07:40:00|8638.6|8634.8|8637|8633.2|8640|8636.2|8631|8627.7|118
1674719100000|2023-01-26 07:45:00|8636.9|8633.1|8633.9|8630.1|8637.9|8635.1|8630.5|8626.7|201
1674719400000|2023-01-26 07:50:00|8633.5|8630.7|8638.5|8635.7|8638.9|8635.7|8632.5|8628.7|112
1674719700000|2023-01-26 07:55:00|8638.9|8635.1|8643.6|8639.8|8648|8644.2|8638.1|8634.7|278
1674720000000|2023-01-26 08:00:00|8642.6|8639.3|8637.1|8633.3|8648|8645.2|8637.1|8633.3|352
1674720300000|2023-01-26 08:05:00|8636.1|8632.9|8626|8623.2|8638.6|8634.8|8626|8622.8|139
1674720600000|2023-01-26 08:10:00|8626.6|8622.8|8644.6|8641.8|8648|8644.8|8626.6|8622.8|236
1674720900000|2023-01-26 08:15:00|8645|8642.2|8648.7|8644.9|8650.1|8647.2|8633|8629.8|558
1674721200000|2023-01-26 08:20:00|8649.1|8645.3|8644.3|8640.5|8655.2|8651.4|8630.6|8626.8|1303
1674721500000|2023-01-26 08:25:00|8645.2|8641.4|8610.7|8606.9|8645.2|8642.4|8598.2|8594.9|4051
1674721800000|2023-01-26 08:30:00|8611.2|8607.4|8606.4|8603.6|8617.1|8614.3|8605.4|8601.9|2893
1674722100000|2023-01-26 08:35:00|8606.8|8604|8607.3|8603.5|8614.3|8610.5|8605.8|8602.1|392
1674722400000|2023-01-26 08:40:00|8607.2|8603.4|8592.5|8588.7|8609.5|8605.7|8580.4|8576.6|1911
1674722700000|2023-01-26 08:45:00|8592|8588.2|8600.6|8596.8|8604.6|8601.2|8587.4|8583.6|530
1674723000000|2023-01-26 08:50:00|8600|8597.2|8593.7|8590.9|8606.1|8602.3|8592.6|8589.2|602
1674723300000|2023-01-26 08:55:00|8594.7|8589.9|8610.7|8606.9|8614.2|8610.4|8593.7|8589.9|742
1674723600000|2023-01-26 09:00:00|8612.1|8608.3|8616.5|8612.7|8621|8617.8|8606.6|8603.8|676
1674723900000|2023-01-26 09:05:00|8616.4|8612.6|8616.9|8614.1|8617.4|8614.6|8610.4|8606.6|114
1674724200000|2023-01-26 09:10:00|8617.4|8613.6|8635.5|8631.7|8637|8633.7|8615.5|8612.1|591
1674724500000|2023-01-26 09:15:00|8635.6|8631.8|8639.5|8635.7|8643|8639.7|8632.5|8628.7|340
1674724800000|2023-01-26 09:20:00|8638.5|8636.7|8642.6|8638.8|8647.7|8643.9|8635.6|8631.8|609
1674725100000|2023-01-26 09:25:00|8641.6|8637.8|8643.5|8640.7|8649.5|8645.7|8634|8630.2|450
1674725400000|2023-01-26 09:30:00|8642.5|8639.7|8669.7|8666.9|8675.2|8670.9|8640.5|8636.7|742
1674725700000|2023-01-26 09:35:00|8669.8|8665.9|8653.8|8651|8670.7|8666.9|8648.7|8644.9|650
1674726000000|2023-01-26 09:40:00|8654.2|8651.4|8668.8|8665|8675.8|8672|8652.7|8648.9|352
1674726300000|2023-01-26 09:45:00|8668.2|8665.4|8662.8|8659|8671.2|8667.4|8658.7|8655.4|561
1674726600000|2023-01-26 09:50:00|8663.2|8659.4|8653.7|8649.9|8666.1|8662.9|8653.7|8649.9|331
1674726900000|2023-01-26 09:55:00|8653.2|8649.4|8657.3|8653.5|8659.2|8655.9|8652.2|8648.4|309
1674727200000|2023-01-26 10:00:00|8657.7|8653.9|8673.4|8670.6|8677.8|8675|8657.2|8653.4|764
1674727500000|2023-01-26 10:05:00|8673.8|8671|8679.8|8676|8690.9|8687.1|8673.8|8671|2062
1674727800000|2023-01-26 10:10:00|8680.2|8676.4|8687.2|8683.4|8691.4|8688|8676.7|8672.9|559
1674728100000|2023-01-26 10:15:00|8687.3|8683.5|8683.4|8680.6|8691.4|8688.1|8682.8|8679|572
1674728400000|2023-01-26 10:20:00|8683.8|8681|8688.4|8684.6|8692.2|8689|8681.8|8678.6|771
1674728700000|2023-01-26 10:25:00|8688.3|8684.5|8690.9|8687.1|8691.4|8688.1|8683.8|8681|683
1674729000000|2023-01-26 10:30:00|8691.2|8687.4|8700.1|8696.3|8701.6|8697.9|8688.9|8685.6|1610
1674729300000|2023-01-26 10:35:00|8700.6|8696.8|8708.7|8704.9|8712.2|8709.3|8698.1|8694.9|640
1674729600000|2023-01-26 10:40:00|8709.1|8705.3|8698.6|8694.8|8709.1|8705.3|8697.6|8693.8|198
1674729900000|2023-01-26 10:45:00|8699.1|8695.3|8676.9|8673.1|8699.6|8695.8|8672.5|8668.7|457
1674730200000|2023-01-26 10:50:00|8677.1|8673.3|8674.4|8670.6|8678.9|8675.1|8669.4|8665.1|161
1674730500000|2023-01-26 10:55:00|8673.9|8670.1|8667.4|8663.6|8676.5|8673.2|8666.5|8662.7|164
1674730800000|2023-01-26 11:00:00|8667.8|8665|8668.4|8664.6|8670.8|8667|8664.9|8661.6|105
1674731100000|2023-01-26 11:05:00|8667.9|8665.1|8662.9|8659.1|8670.4|8666.6|8657|8654.2|177
1674731400000|2023-01-26 11:10:00|8662.8|8659|8662.9|8659.1|8664.9|8661.6|8657.4|8653.6|337
1674731700000|2023-01-26 11:15:00|8663.4|8659.6|8667.4|8663.6|8670.4|8666.6|8661.9|8658.1|688
1674732000000|2023-01-26 11:20:00|8667.9|8664.1|8672.4|8668.6|8672.9|8669.1|8666.4|8662.6|102
1674732300000|2023-01-26 11:25:00|8671.9|8668.1|8672.5|8669.7|8680.4|8676.6|8671.4|8667.6|255
1674732600000|2023-01-26 11:30:00|8672|8669.2|8678.6|8674.8|8679.1|8675.3|8672|8668.7|97
1674732900000|2023-01-26 11:35:00|8678|8674.2|8669.9|8666.1|8684.1|8680.3|8669.5|8665.7|138
1674733200000|2023-01-26 11:40:00|8669.5|8665.7|8680.9|8677.1|8681.5|8678.1|8669.5|8665.7|61
1674733500000|2023-01-26 11:45:00|8680.5|8676.7|8678|8674.2|8686.5|8683.1|8677.5|8673.7|213
1674733800000|2023-01-26 11:50:00|8677.9|8674.1|8680.4|8676.6|8683.5|8679.7|8676.9|8673.7|200
1674734100000|2023-01-26 11:55:00|8679.9|8676.1|8676.4|8672.6|8683.4|8680.1|8675.4|8672|258
1674734400000|2023-01-26 12:00:00|8676.8|8674|8684.2|8680.4|8686.2|8683|8675.8|8672.4|309
1674734700000|2023-01-26 12:05:00|8683.7|8679.9|8693.9|8690.1|8697.4|8693.6|8683.7|8679.9|273
1674735000000|2023-01-26 12:10:00|8693.4|8689.6|8693.5|8689.7|8701.5|8698.1|8692.5|8688.7|275
1674735300000|2023-01-26 12:15:00|8693|8689.2|8683|8679.2|8693.5|8690.1|8682.4|8678.6|218
1674735600000|2023-01-26 12:20:00|8682.9|8679.1|8692.9|8689.1|8693.9|8690.7|8681.9|8678.2|44
1674735900000|2023-01-26 12:25:00|8691.5|8688.7|8704.1|8700.3|8711.6|8708.3|8691.5|8688.2|279
1674736200000|2023-01-26 12:30:00|8703.6|8700.8|8719.9|8716.1|8730|8726.2|8703.6|8700.8|2233
1674736500000|2023-01-26 12:35:00|8719.3|8715.5|8716.2|8712.4|8731.4|8727.6|8715.3|8711.5|747
1674736800000|2023-01-26 12:40:00|8715.3|8711.5|8717.2|8713.4|8720.3|8716.5|8711.8|8709|107
1674737100000|2023-01-26 12:45:00|8716.3|8712.5|8715.3|8711.5|8720.8|8717.4|8713.8|8710|93
1674737400000|2023-01-26 12:50:00|8715.8|8712|8715.4|8711.6|8717.8|8714|8707.8|8704|268
1674737700000|2023-01-26 12:55:00|8716.3|8712.5|8723.7|8719.9|8725.3|8721.5|8713.2|8709.9|1084
1674738000000|2023-01-26 13:00:00|8724.1|8720.3|8739.7|8735.9|8746.8|8743|8722.7|8718.9|648
1674738300000|2023-01-26 13:05:00|8740.2|8736.4|8741.2|8737.4|8741.2|8737.9|8729.2|8725.4|381
1674738600000|2023-01-26 13:10:00|8740.7|8737.9|8739|8735.2|8741.7|8738.2|8730.2|8726.4|602
1674738900000|2023-01-26 13:15:00|8738.6|8734.8|8739|8735.2|8740|8736.8|8729|8725.8|233
1674739200000|2023-01-26 13:20:00|8738.4|8734.6|8734.1|8730.3|8751.6|8748.3|8733.6|8729.8|329
1674739500000|2023-01-26 13:25:00|8734|8730.2|8725.9|8722.1|8742|8738.3|8725.5|8722.1|430
1674739800000|2023-01-26 13:30:00|8725.4|8721.6|8729.5|8725.7|8734.5|8731.1|8721.5|8716.9|687
1674740100000|2023-01-26 13:35:00|8730|8726.2|8739.5|8735.7|8745|8741.2|8726.5|8722.7|598
1674740400000|2023-01-26 13:40:00|8739|8735.2|8744.9|8741.1|8748.9|8745.6|8733.4|8730|544
1674740700000|2023-01-26 13:45:00|8745|8741.2|8766|8762.2|8766.5|8762.7|8738.4|8735|979
1674741000000|2023-01-26 13:50:00|8765|8761.2|8759|8755.2|8771.6|8768.2|8757.1|8753.3|802
1674741300000|2023-01-26 13:55:00|8758.9|8755.1|8771|8767.2|8772.5|8769.1|8758.5|8755.1|566
1674741600000|2023-01-26 14:00:00|8770.5|8766.7|8764.9|8761.1|8780.5|8777|8761.4|8757.6|892
1674741900000|2023-01-26 14:05:00|8765.4|8761.6|8767.9|8764.1|8785.9|8783.1|8761.9|8758.6|756
1674742200000|2023-01-26 14:10:00|8768.4|8764.6|8784.8|8782|8789.4|8786|8767.4|8763.6|769
1674742500000|2023-01-26 14:15:00|8785.8|8782.1|8793.8|8791|8800.4|8796.6|8784.9|8781.1|729
1674742800000|2023-01-26 14:20:00|8793.9|8791.1|8788.9|8785.1|8799.9|8796.6|8786.8|8783|1024
1674743100000|2023-01-26 14:25:00|8789|8785.2|8793|8789.2|8799.4|8795.6|8784|8780.7|1304
1674743400000|2023-01-26 14:30:00|8793.5|8790.2|8781.5|8777.7|8800.7|8797.3|8780.9|8777.7|569
1674743700000|2023-01-26 14:35:00|8782|8778.2|8775.4|8771.6|8792.5|8789.2|8774.9|8771.1|520
1674744000000|2023-01-26 14:40:00|8775.5|8771.7|8769.3|8765.5|8780.9|8777.1|8756.4|8752.6|544
1674744300000|2023-01-26 14:45:00|8768.8|8765|8735.3|8731.5|8787.9|8784.1|8734.8|8731.5|768
1674744600000|2023-01-26 14:50:00|8734.4|8730.6|8730.5|8726.7|8751.5|8747.7|8723.5|8719.7|553
1674744900000|2023-01-26 14:55:00|8730.4|8726.6|8721|8717.2|8737.5|8733.7|8712|8708.7|751
1674745200000|2023-01-26 15:00:00|8721.1|8717.3|8710.9|8707.1|8729.5|8725.7|8706.5|8702.7|1533
1674745500000|2023-01-26 15:05:00|8710.5|8706.7|8695.9|8693.1|8712.5|8709.1|8671|8666.1|1468
1674745800000|2023-01-26 15:10:00|8696.4|8692.6|8653.5|8649.7|8699.8|8696|8633|8629.8|1798
1674746100000|2023-01-26 15:15:00|8653.6|8649.8|8708.6|8704.8|8710|8706.3|8635.9|8632.7|2137
1674746400000|2023-01-26 15:20:00|8709.6|8705.8|8726.2|8722.4|8735.2|8732.4|8708.6|8704.8|934
1674746700000|2023-01-26 15:25:00|8725.8|8723|8729.2|8725.4|8739.8|8735.5|8725.8|8722.4|765
1674747000000|2023-01-26 15:30:00|8728.3|8724.5|8738.7|8734.9|8742.7|8738.9|8721.1|8717.5|760
1674747300000|2023-01-26 15:35:00|8738.2|8734.4|8745.5|8741.7|8751.6|8747.8|8735.1|8731.3|680
1674747600000|2023-01-26 15:40:00|8745|8741.2|8732.9|8729.1|8754.6|8751.2|8727.9|8725.1|1423
1674747900000|2023-01-26 15:45:00|8731.9|8730.1|8730.8|8727|8740.5|8736.7|8720.4|8716.6|998
1674748200000|2023-01-26 15:50:00|8730.4|8727.6|8714.4|8710.6|8734.4|8730.6|8712.8|8709.6|791
1674748500000|2023-01-26 15:55:00|8713.4|8709.6|8717.3|8713.5|8724.4|8720.6|8703.8|8700|749
1674748800000|2023-01-26 16:00:00|8716.9|8713.1|8733.4|8729.6|8737.9|8734.1|8713.5|8709.7|734
1674749100000|2023-01-26 16:05:00|8733.9|8730.1|8717.4|8714.6|8755.5|8750.7|8717.4|8714.1|1177
1674749400000|2023-01-26 16:10:00|8718.4|8715.1|8707.8|8704|8725.8|8722|8704.8|8701|606
1674749700000|2023-01-26 16:15:00|8705.8|8703|8700.6|8696.8|8725.3|8721.5|8696.6|8692.8|727
1674750000000|2023-01-26 16:20:00|8701.1|8697.8|8706.7|8702.9|8710.7|8707.4|8697.1|8693.8|1651
1674750300000|2023-01-26 16:25:00|8707.2|8703.4|8756.8|8753|8771.2|8767.9|8706.3|8702.5|4372
1674750600000|2023-01-26 16:30:00|8757.7|8753.9|8759.6|8755.8|8771.7|8768.3|8753.6|8749.8|2021
1674750900000|2023-01-26 16:35:00|8759.1|8755.3|8731.9|8728.1|8764.1|8760.3|8728.5|8724.7|566
1674751200000|2023-01-26 16:40:00|8731.5|8727.7|8729.4|8725.6|8740|8736.2|8722|8718.8|436
1674751500000|2023-01-26 16:45:00|8728.9|8725.1|8718.8|8715|8734.9|8731.1|8718.8|8715|826
1674751800000|2023-01-26 16:50:00|8718.4|8714.6|8733.4|8729.6|8734.9|8731.1|8718.4|8714.6|179
1674752100000|2023-01-26 16:55:00|8733.9|8730.1|8753.8|8750|8756.9|8753.1|8726.4|8722.6|337
1674752400000|2023-01-26 17:00:00|8753.4|8749.6|8753.8|8750|8766.4|8762.7|8747.9|8744.1|324
1674752700000|2023-01-26 17:05:00|8753.5|8750.7|8753|8749.2|8755.9|8752.1|8745.5|8742.7|750
1674753000000|2023-01-26 17:10:00|8752.6|8748.8|8749|8745.2|8757.5|8753.7|8748|8744.2|75
1674753300000|2023-01-26 17:15:00|8748.9|8745.1|8740.9|8737.1|8749.5|8745.7|8735|8732.2|235
1674753600000|2023-01-26 17:20:00|8741.4|8737.6|8729.3|8726.5|8741.4|8737.6|8726.9|8723.1|200
1674753900000|2023-01-26 17:25:00|8728.8|8726|8736.5|8732.7|8743|8739.2|8721.9|8718.1|416
1674754200000|2023-01-26 17:30:00|8737|8733.2|8727.9|8724.1|8743.5|8739.7|8724.9|8721.1|545
1674754500000|2023-01-26 17:35:00|8728|8724.2|8733.5|8729.7|8735.9|8732.7|8726.9|8724.1|217
1674754800000|2023-01-26 17:40:00|8733.9|8730.1|8715.8|8713|8733.9|8731.1|8715.4|8712.1|250
1674755100000|2023-01-26 17:45:00|8715.4|8712.6|8719.8|8716|8720.8|8717|8707.4|8704|249
1674755400000|2023-01-26 17:50:00|8719.9|8716.1|8736.8|8733|8736.8|8734|8717.8|8715|133
1674755700000|2023-01-26 17:55:00|8737.8|8734|8759|8755.2|8760.9|8757.1|8735.8|8732|519
1674756000000|2023-01-26 18:00:00|8759.5|8755.7|8752.4|8748.6|8766.4|8763.1|8750.4|8746.6|726
1674756300000|2023-01-26 18:05:00|8751.8|8749|8759.3|8756.5|8764.8|8762|8747.8|8744|258
1674756600000|2023-01-26 18:10:00|8758.8|8756|8747.7|8743.9|8763.3|8760|8747.3|8743.6|452
1674756900000|2023-01-26 18:15:00|8747.3|8744.5|8744.7|8740.9|8756.8|8753|8742.7|8739|452
1674757200000|2023-01-26 18:20:00|8744.3|8741.5|8741.7|8738.9|8745.8|8742.4|8734.7|8731.9|516
1674757500000|2023-01-26 18:25:00|8741.4|8737.9|8744.5|8740.7|8747.8|8744|8734.3|8731.5|1059
1674757800000|2023-01-26 18:30:00|8744.4|8740.6|8735.4|8731.6|8751.5|8747.7|8735.4|8731.6|550
1674758100000|2023-01-26 18:35:00|8735.8|8732|8742.1|8738.3|8745|8741.2|8733|8729.7|901
1674758400000|2023-01-26 18:40:00|8742|8738.2|8736.7|8732.9|8750.7|8747.5|8735.7|8731.9|2028
1674758700000|2023-01-26 18:45:00|8736.3|8732.5|8726.4|8722.6|8742.8|8739|8724.4|8721.1|685
1674759000000|2023-01-26 18:50:00|8725.4|8723|8714.2|8710.4|8735.1|8731.3|8712.7|8709.8|1688
1674759300000|2023-01-26 18:55:00|8714.6|8710.8|8710.7|8707.9|8717.1|8714.2|8702.5|8699.2|1057
1674759600000|2023-01-26 19:00:00|8711.6|8708.8|8716.8|8714|8722.2|8719|8707.2|8703.4|978
1674759900000|2023-01-26 19:05:00|8717.2|8713.4|8738.9|8735.1|8741.9|8738.6|8705.9|8702.1|1542
1674760200000|2023-01-26 19:10:00|8738.4|8734.6|8752.3|8748.5|8752.8|8749.6|8733.2|8729.4|2328
1674760500000|2023-01-26 19:15:00|8751.8|8748|8755.7|8751.9|8768|8763.7|8741.4|8737.6|2740
1674760800000|2023-01-26 19:20:00|8754.7|8750.9|8760.9|8757.1|8776.3|8772.5|8752.2|8748.4|1964
1674761100000|2023-01-26 19:25:00|8761.8|8758|8727.6|8724.8|8769.4|8766|8723.7|8720.9|4080
1674761400000|2023-01-26 19:30:00|8727.7|8724.9|8734.4|8730.6|8738.2|8734.7|8727.7|8724.4|1641
1674761700000|2023-01-26 19:35:00|8733.9|8730.1|8738|8734.2|8738|8734.2|8728.5|8724.7|433
1674762000000|2023-01-26 19:40:00|8738.4|8735.2|8740.1|8736.3|8741.5|8736.8|8737.1|8733.2|315
1674762300000|2023-01-26 19:45:00|8739.6|8735.8|8744.7|8740.9|8748.1|8744.7|8739.6|8735.8|190
1674762600000|2023-01-26 19:50:00|8745.2|8741.4|8743.2|8739.4|8745.2|8741.9|8742.3|8739.4|313
1674762900000|2023-01-26 19:55:00|8742.3|8739.5|8747.8|8744|8747.8|8744.5|8740.7|8736.9|398
1674763200000|2023-01-26 20:00:00|8748.3|8744.5|8750.5|8746.7|8750.8|8747|8744.8|8742|259
1674763500000|2023-01-26 20:05:00|8750|8746.2|8745.9|8742.1|8750.5|8747.2|8745.4|8741.6|170
1674763800000|2023-01-26 20:10:00|8746.4|8742.6|8743.7|8739.9|8746.8|8743|8739.3|8735.8|439
1674764100000|2023-01-26 20:15:00|8743.6|8739.8|8746.7|8742.9|8747.2|8743.9|8742.6|8738.4|80
1674764400000|2023-01-26 20:20:00|8745.7|8741.9|8741.6|8737.8|8746.6|8742.8|8740.6|8736.8|78
1674764700000|2023-01-26 20:25:00|8741.5|8737.7|8743.7|8739.9|8745.7|8741.9|8740.6|8736.8|123
1674765000000|2023-01-26 20:30:00|8743.6|8739.8|8744.1|8741.3|8746.1|8742.3|8740.1|8736.3|139
1674765300000|2023-01-26 20:35:00|8745|8742.2|8739.5|8736.7|8746.6|8742.8|8739.5|8736.7|22
1674765600000|2023-01-26 20:40:00|8740|8736.2|8734.4|8730.6|8740.5|8736.7|8734.4|8730.6|166
1674765900000|2023-01-26 20:45:00|8735.4|8731.6|8727.8|8725|8735.4|8731.6|8727.3|8724.1|185
1674766200000|2023-01-26 20:50:00|8727.3|8724.5|8729.8|8726|8733.4|8729.6|8727.3|8724.1|41
1674766500000|2023-01-26 20:55:00|8729.9|8726.1|8738.4|8734.6|8738.4|8735.1|8729.8|8726|47
1674766800000|2023-01-26 21:00:00|8737.9|8735.1|8738.5|8734.7|8742.4|8738.6|8735.5|8731.7|80
1674767100000|2023-01-26 21:05:00|8739|8735.2|8739.5|8735.7|8739.5|8735.7|8738|8734.3|7
1674767400000|2023-01-26 21:10:00|8739|8735.2|8743.5|8739.7|8743.5|8739.7|8739|8735.2|29
1674767700000|2023-01-26 21:15:00|8743.4|8739.6|8738.5|8734.7|8743.4|8739.6|8737|8733.2|138
1674768000000|2023-01-26 21:20:00|8738.4|8734.6|8745.7|8741.9|8746.1|8742.3|8738|8734.2|178
1674768300000|2023-01-26 21:25:00|8746.1|8742.3|8747.6|8743.8|8749.7|8745.9|8745.7|8741.9|165
1674768600000|2023-01-26 21:30:00|8747.1|8743.3|8741.6|8737.8|8747.1|8743.3|8741.6|8737.8|6
1674768900000|2023-01-26 21:35:00|8740.7|8736.9|8742.6|8738.8|8742.6|8738.8|8739.5|8735.7|18
1674769200000|2023-01-26 21:40:00|8742.7|8738.9|8753.1|8749.3|8754.1|8750.3|8742.7|8738.9|29
1674769500000|2023-01-26 21:45:00|8753.5|8749.7|8754.7|8750.9|8754.7|8751|8752.5|8749.2|68
1674769800000|2023-01-26 21:50:00|8754.2|8750.4|8743.7|8739.9|8754.2|8750.4|8743.7|8739.9|41
1674770100000|2023-01-26 21:55:00|8743.6|8739.8|8741.1|8737.3|8744.1|8740.3|8739.6|8735.8|78
1674770400000|2023-01-26 22:00:00|8743.1|8735.3|8746.6|8738.8|8746.6|8738.8|8740.1|8734.5|0
1674770700000|2023-01-26 22:05:00|8748.6|8740.8|8751.9|8749.1|8752.8|8750|8745.5|8740.8|83
1674771000000|2023-01-26 22:10:00|8752.4|8748.6|8753.4|8749.6|8753.4|8750.2|8752|8748.6|25
1674771300000|2023-01-26 22:15:00|8753|8750.2|8753.4|8749.6|8753.5|8750.2|8752.9|8749.6|94
1674771600000|2023-01-26 22:20:00|||||||||10
1674771900000|2023-01-26 22:25:00|8752.8|8749|8752.8|8749|8752.8|8749|8752.8|8749|9
1674772500000|2023-01-26 22:35:00|||||||||1
1674772800000|2023-01-26 22:40:00|8752.9|8749.1|8752.9|8749.1|8752.9|8749.1|8752.8|8749|19
1674773100000|2023-01-26 22:45:00|8754.8|8747|8752.3|8748.5|8754.8|8748.5|8752.3|8746.6|0
1674773700000|2023-01-26 22:55:00|8753|8749.2|8753.4|8745.6|8753.4|8750.2|8753|8745.6|9
1674781200000|2023-01-27 01:00:00|8748.4|8744.6|8753.7|8749.9|8758.7|8754.9|8748.3|8744|24
1674781500000|2023-01-27 01:05:00|8753.2|8749.4|8759.6|8755.8|8761.1|8757.3|8750.6|8746.8|12
1674781800000|2023-01-27 01:10:00|8759.1|8755.3|8760.1|8756.3|8761.2|8757.4|8757.1|8753.3|10
1674782100000|2023-01-27 01:15:00|8759.6|8755.8|8751.1|8747.3|8760.1|8756.3|8748.6|8744.8|7
1674782400000|2023-01-27 01:20:00|8751|8747.2|8748.5|8744.7|8758.1|8752.8|8747.6|8742.3|20
1674782700000|2023-01-27 01:25:00|8747.6|8743.8|8754.6|8750.8|8754.6|8750.8|8747.6|8743.8|7
1674783000000|2023-01-27 01:30:00|8754.1|8750.3|8750.5|8747.7|8755.9|8750.3|8750.5|8746.7|56
1674783300000|2023-01-27 01:35:00|8750|8746.7|8750|8746.2|8750.5|8746.8|8745.5|8741.7|8
1674783600000|2023-01-27 01:40:00|8749.5|8745.7|8742.5|8738.7|8749.5|8745.7|8742.5|8738.2|5
1674783900000|2023-01-27 01:45:00|8742.6|8738.8|8742.6|8738.8|8749.6|8745.3|8742|8736.2|47
1674784200000|2023-01-27 01:50:00|8742.5|8738.7|8750.5|8746.7|8750.5|8747.7|8742.5|8738.7|19
1674784500000|2023-01-27 01:55:00|8750|8746.2|8747.5|8743.7|8751|8747.2|8746.5|8742.7|13
1674784800000|2023-01-27 02:00:00|8748|8744.2|8747.5|8743.7|8749.5|8745.7|8747|8743.2|5
1674785100000|2023-01-27 02:05:00|8747|8743.2|8749.5|8745.7|8750|8746.2|8743.5|8739.7|209
1674785400000|2023-01-27 02:10:00|8750|8746.2|8748|8744.2|8750.9|8747.7|8747.4|8743.6|5
1674785700000|2023-01-27 02:15:00|8748.1|8744.3|8748.5|8744.7|8751|8747.7|8748|8744.2|24
1674786000000|2023-01-27 02:20:00|8748|8744.2|8746.5|8742.7|8748|8744.2|8744.6|8739.7|5
1674786300000|2023-01-27 02:25:00|8747|8743.2|8749.4|8745.6|8749.6|8745.8|8744.5|8740.7|4
1674786600000|2023-01-27 02:30:00|8748.5|8744.7|8750|8746.2|8751.6|8748.2|8747.1|8743.2|23
1674786900000|2023-01-27 02:35:00|8750.5|8746.7|8752.5|8748.7|8753|8749.2|8749.5|8745.7|9
1674787200000|2023-01-27 02:40:00|8752.6|8748.8|8749|8745.2|8752.6|8748.8|8748.5|8744.7|5
1674787500000|2023-01-27 02:45:00|8749.5|8745.7|8757.6|8753.8|8761.6|8757.8|8749.5|8745.7|25
1674787800000|2023-01-27 02:50:00|8757.1|8753.3|8758.5|8754.7|8759.5|8755.7|8757.1|8753.3|6
1674788100000|2023-01-27 02:55:00|8758.6|8754.8|8760.6|8756.8|8763.2|8759.4|8758.5|8754.7|69
1674788400000|2023-01-27 03:00:00|8761.1|8757.3|8760.6|8756.8|8762.7|8758.9|8758.2|8754.9|18
1674788700000|2023-01-27 03:05:00|8761.1|8757.3|8758.6|8755.8|8762.1|8758.3|8758.2|8754.8|14
1674789000000|2023-01-27 03:10:00|8758.2|8755.4|8762.6|8758.8|8763.6|8759.3|8758.2|8755.3|52
1674789300000|2023-01-27 03:15:00|8762.7|8758.9|8764.6|8760.8|8765.1|8761.3|8762.6|8758.8|7
1674789600000|2023-01-27 03:20:00|8764.7|8760.9|8764.6|8760.8|8765.6|8761.8|8761|8757.2|5
1674789900000|2023-01-27 03:25:00|8764|8760.2|8761.5|8757.7|8766.1|8760.8|8761.5|8757.7|13
1674790200000|2023-01-27 03:30:00|8762.1|8758.7|8764.1|8760.3|8764.6|8760.8|8762.1|8756.3|11
1674790500000|2023-01-27 03:35:00|8764.6|8760.8|8762.5|8759.7|8766.6|8761.3|8762.5|8758.8|6
1674790800000|2023-01-27 03:40:00|8763.5|8760.2|8764|8760.2|8765|8761.2|8762.5|8759.3|12
1674791100000|2023-01-27 03:45:00|8764.1|8760.3|8762.6|8758.8|8765|8761.2|8762.5|8758.8|4
1674791400000|2023-01-27 03:50:00|8762.1|8759.3|8762.1|8758.3|8763.5|8759.3|8761|8755.7|13
1674791700000|2023-01-27 03:55:00|8760.5|8756.7|8762.6|8758.8|8764.5|8759.7|8760.5|8756.7|25
1674792000000|2023-01-27 04:00:00|8762.1|8759.3|8769.3|8765.5|8769.8|8766|8761.1|8757.8|224
1674792300000|2023-01-27 04:05:00|8769.8|8766|8769.8|8766|8771.8|8766.5|8768.8|8764|11
1674792600000|2023-01-27 04:10:00|8770.3|8766.5|8769.8|8766|8770.8|8767|8769.3|8765.5|7
1674792900000|2023-01-27 04:15:00|8770.3|8766.5|8769.3|8765.5|8770.8|8767|8769.3|8765.5|5
1674793200000|2023-01-27 04:20:00|8769.7|8765.9|8770.3|8766.5|8770.3|8766.5|8769.2|8765.4|0
1674793500000|2023-01-27 04:25:00|8770.2|8766.4|8770.3|8766.5|8770.3|8766.5|8770.2|8766.4|5
1674793800000|2023-01-27 04:30:00|8769.9|8766.1|8769.8|8766|8770.7|8766.9|8768.7|8764.9|9
1674794100000|2023-01-27 04:35:00|8770.7|8766.9|8770.7|8766.9|8771.2|8767.4|8770.7|8766.9|12
1674794400000|2023-01-27 04:40:00|8770.6|8766.8|8767.6|8763.8|8770.6|8766.8|8766.1|8760.8|92
1674794700000|2023-01-27 04:45:00|8766.6|8763.3|8766.6|8762.8|8767.6|8763.8|8765.1|8761.3|5
1674795000000|2023-01-27 04:50:00|8767.1|8763.3|8767.6|8763.8|8768.6|8764.8|8766.6|8762.8|5
1674795300000|2023-01-27 04:55:00|8766.5|8762.7|8767.5|8763.7|8768.5|8764.7|8765.5|8761.7|62
1674795600000|2023-01-27 05:00:00|8767.6|8763.8|8769|8765.2|8769.5|8765.7|8767.6|8763.8|17
1674795900000|2023-01-27 05:05:00|8769.5|8765.7|8767.6|8763.8|8770|8766.2|8767.5|8762.2|4
1674796200000|2023-01-27 05:10:00|8768.5|8764.7|8764.8|8761|8768.5|8764.7|8763.3|8759.5|326
1674796500000|2023-01-27 05:15:00|8765.3|8761.5|8768.8|8765|8768.8|8765|8763.8|8760|6
1674796800000|2023-01-27 05:20:00|8769.3|8765.5|8768.9|8765.1|8770.4|8766.6|8767.8|8762.5|25
1674797100000|2023-01-27 05:25:00|8768.3|8765.5|8768.4|8764.6|8771.5|8767.7|8766.4|8761.1|210
1674797400000|2023-01-27 05:30:00|8769.4|8765.6|8770.8|8767|8777.3|8772.1|8768.3|8763.1|17
1674797700000|2023-01-27 05:35:00|8770.4|8766.6|8768.4|8764.6|8773.3|8767.6|8768.3|8763.1|6
1674798000000|2023-01-27 05:40:00|8767.9|8764.1|8769.9|8766.1|8770.9|8766.6|8767.4|8763.1|5
1674798300000|2023-01-27 05:45:00|8770.4|8766.6|8773.9|8771.1|8773.9|8771.1|8768.9|8765.1|8
1674798600000|2023-01-27 05:50:00|8774.3|8770.5|8772.9|8770.1|8774.4|8771.1|8771.4|8766.6|10
1674798900000|2023-01-27 05:55:00|8773.4|8769.6|8774.4|8770.6|8782|8778.2|8771.5|8767.7|59
1674799200000|2023-01-27 06:00:00|8774.9|8771.1|8774.4|8770.6|8776|8772.2|8769.9|8764.6|19
1674799500000|2023-01-27 06:05:00|8774.5|8770.7|8775.4|8771.6|8776.5|8773.7|8772.4|8768.6|13
1674799800000|2023-01-27 06:10:00|8774.9|8771.1|8770.9|8767.1|8777.4|8773.6|8768.9|8765.6|24
1674800100000|2023-01-27 06:15:00|8771.4|8768.6|8770.5|8767.7|8772.4|8768.6|8768.9|8765.6|107
1674800400000|2023-01-27 06:20:00|8770.9|8768.1|8769.4|8765.6|8772.9|8769.1|8768.9|8765.1|35
1674800700000|2023-01-27 06:25:00|8768.9|8766.1|8767.9|8764.1|8770.9|8766.1|8765.9|8760.1|19
1674801000000|2023-01-27 06:30:00|8767.4|8763.6|8764.4|8760.6|8768.5|8765.1|8763|8757.1|79
1674801300000|2023-01-27 06:35:00|8764.9|8761.1|8766.3|8762.5|8770.3|8766.5|8763.4|8760.1|17
1674801600000|2023-01-27 06:40:00|8766.2|8762.4|8759.9|8757.1|8767.4|8763.6|8759.9|8756.5|22
1674801900000|2023-01-27 06:45:00|8760.8|8758|8761.9|8759.1|8764.3|8761|8758.8|8755|119
1674802200000|2023-01-27 06:50:00|8762.8|8760|8767.3|8763.5|8767.9|8764.6|8761.4|8757.6|28
1674802500000|2023-01-27 06:55:00|8766.8|8764|8765.7|8761.9|8770.8|8766|8765.7|8761.9|110
1674802800000|2023-01-27 07:00:00|8765.3|8762.5|8761.3|8758.5|8765.8|8762.5|8757.8|8754|81
1674803100000|2023-01-27 07:05:00|8760.8|8758|8746.2|8742.4|8761.3|8758.5|8745.8|8742|127
1674803400000|2023-01-27 07:10:00|8745.3|8742.5|8745.3|8742.5|8749.3|8745.5|8741.3|8738.5|105
1674803700000|2023-01-27 07:15:00|8745.8|8743|8752.8|8749|8754.3|8751.4|8745.8|8743|444
1674804000000|2023-01-27 07:20:00|8753.2|8749.4|8752.1|8748.3|8762.1|8758.9|8749.7|8745.9|67
1674804300000|2023-01-27 07:25:00|8751.7|8748.9|8758.2|8754.4|8759.7|8756.8|8749.1|8745.3|165
1674804600000|2023-01-27 07:30:00|8759.1|8755.3|8765.7|8762.9|8770.1|8766.4|8758.2|8754.4|122
1674804900000|2023-01-27 07:35:00|8766.2|8762.4|8772.3|8768.5|8772.8|8769.5|8762.8|8759|123
1674805200000|2023-01-27 07:40:00|8772.8|8769.5|8768.4|8764.6|8783|8779.7|8767.5|8763.7|839
1674805500000|2023-01-27 07:45:00|8768|8764.2|8760.5|8756.7|8768|8764.2|8755|8751.2|76
1674805800000|2023-01-27 07:50:00|8761|8757.2|8766.5|8762.7|8766.5|8763.7|8757.4|8753.6|154
1674806100000|2023-01-27 07:55:00|8764.6|8761.8|8757.5|8753.7|8769|8765.2|8753.5|8750.3|208
1674806400000|2023-01-27 08:00:00|8757.1|8754.3|8761.1|8757.3|8765.5|8761.7|8755.6|8751.8|116
1674806700000|2023-01-27 08:05:00|8761.5|8757.7|8772|8768.2|8773.8|8769.7|8756|8752.2|159
1674807000000|2023-01-27 08:10:00|8771.5|8767.7|8766.4|8762.6|8775|8771.6|8762.4|8758.6|156
1674807300000|2023-01-27 08:15:00|8766|8763.2|8753.9|8750.1|8774|8770.2|8752.5|8746.6|614
1674807600000|2023-01-27 08:20:00|8754.4|8750.6|8750.4|8746.6|8755.4|8751.6|8739|8735.7|505
1674807900000|2023-01-27 08:25:00|8749.5|8745.7|8774.9|8771.1|8781.8|8776.1|8744.5|8739.7|3880
1674808200000|2023-01-27 08:30:00|8775.8|8772|8791.1|8788.3|8797|8792.6|8771.4|8768.6|2468
1674808500000|2023-01-27 08:35:00|8792.1|8788.8|8802.8|8799|8802.8|8799|8792.1|8788.8|794
1674808800000|2023-01-27 08:40:00|8802.3|8798.5|8800.6|8796.8|8803.8|8800.5|8794.7|8790.9|724
1674809100000|2023-01-27 08:45:00|8799.7|8795.9|8790.4|8786.6|8802.2|8798.4|8789.9|8786.1|625
1674809400000|2023-01-27 08:50:00|8791.4|8787.6|8786.2|8782.4|8791.8|8788|8785.8|8781.9|341
1674809700000|2023-01-27 08:55:00|8785.8|8782|8793.1|8789.3|8795.1|8791.3|8780.2|8776.4|302
1674810000000|2023-01-27 09:00:00|8794.1|8790.3|8809.7|8805.9|8812.1|8808.9|8788.5|8784.7|885
1674810300000|2023-01-27 09:05:00|8810.2|8806.4|8839.1|8835.3|8840.2|8836.9|8809.2|8805.4|598
1674810600000|2023-01-27 09:10:00|8839.6|8835.8|8824.4|8820.6|8841.6|8837.8|8820.5|8815.7|739
1674810900000|2023-01-27 09:15:00|8824.5|8820.7|8831.7|8828.9|8834.7|8830.9|8822.4|8818.9|562
1674811200000|2023-01-27 09:20:00|8832.2|8829.4|8827.2|8823.4|8837.7|8834.6|8826.1|8822.3|1736
1674811500000|2023-01-27 09:25:00|8827.7|8823.9|8835.1|8827.3|8842.3|8838.5|8824|8820.3|324
1674811800000|2023-01-27 09:30:00|8833.7|8829.9|8840.7|8836.9|8854.3|8849|8833.1|8828.3|252
1674812100000|2023-01-27 09:35:00|8840.3|8836.5|8838.3|8834.5|8844.7|8841.4|8836.6|8832.4|692
1674812400000|2023-01-27 09:40:00|8838.2|8834.4|8838.3|8834.5|8842.3|8838.8|8835.7|8831.9|98
1674812700000|2023-01-27 09:45:00|8838.4|8834.6|8833.9|8830.1|8840.7|8837|8833.8|8830.1|64
1674813000000|2023-01-27 09:50:00|8834.8|8831|8837.3|8833.5|8844.4|8840.6|8829.3|8826|690
1674813300000|2023-01-27 09:55:00|8837.8|8834|8842.8|8839|8845.3|8841.5|8836.8|8833|667
1674813600000|2023-01-27 10:00:00|8842.3|8838.5|8825.5|8821.7|8842.8|8839|8822.9|8817.2|276
1674813900000|2023-01-27 10:05:00|8825.1|8821.3|8827.1|8824.3|8831|8827.2|8822.1|8817.7|396
1674814200000|2023-01-27 10:10:00|8826.1|8823.3|8821.5|8817.7|8833.6|8830.3|8820.5|8816.7|191
1674814500000|2023-01-27 10:15:00|8820.9|8818.1|8823.5|8819.7|8830|8826.2|8819|8814.7|145
1674814800000|2023-01-27 10:20:00|8823|8819.2|8828.6|8824.8|8830.6|8826.8|8819.5|8815.7|245
1674815100000|2023-01-27 10:25:00|8828.7|8824.9|8821.2|8817.4|8829.1|8825.3|8818.2|8814.4|465
1674815400000|2023-01-27 10:30:00|8821.7|8817.9|8828.7|8824.9|8828.7|8824.9|8819.7|8815.9|253
1674815700000|2023-01-27 10:35:00|8827.8|8824|8825.2|8821.4|8831.8|8828|8824.8|8821|775
1674816000000|2023-01-27 10:40:00|8825.7|8821.9|8828.7|8824.9|8831.7|8827.9|8825.1|8821.3|379
1674816300000|2023-01-27 10:45:00|8828.6|8824.8|8835.1|8831.3|8840.1|8834.5|8824.7|8821.3|513
1674816600000|2023-01-27 10:50:00|8836.1|8832.3|8831.1|8827.3|8845.7|8841.9|8830.1|8826.9|353
1674816900000|2023-01-27 10:55:00|8830.6|8826.8|8833.1|8829.3|8834.1|8830.3|8827.1|8823.8|71
1674817200000|2023-01-27 11:00:00|8832.1|8828.3|8833.1|8829.3|8838.6|8834.9|8831.2|8827.8|217
1674817500000|2023-01-27 11:05:00|8833.2|8829.4|8836.2|8832.4|8841.7|8837.9|8831.1|8828.3|416
1674817800000|2023-01-27 11:10:00|8836.3|8832.5|8839.7|8835.9|8841.2|8837.5|8834.2|8830.9|88
1674818100000|2023-01-27 11:15:00|8839.2|8836.4|8851.9|8848.1|8857.4|8853.6|8839.2|8835.9|673
1674818400000|2023-01-27 11:20:00|8851.4|8848.6|8860.4|8856.6|8862|8858.2|8851.4|8848.6|402
1674818700000|2023-01-27 11:25:00|8860|8856.2|8855.5|8851.7|8866|8862.2|8853.5|8850.2|354
1674819000000|2023-01-27 11:30:00|8856|8852.2|8860|8856.2|8862.8|8857.5|8850.4|8846.6|344
1674819300000|2023-01-27 11:35:00|8860.4|8856.6|8857.4|8853.6|8864.4|8860.6|8856.8|8853.5|89
1674819600000|2023-01-27 11:40:00|8857.9|8854.1|8861.8|8858|8864.9|8861.1|8856.9|8853.1|212
1674819900000|2023-01-27 11:45:00|8861.3|8857.5|8855.8|8852|8865.3|8861.5|8853.8|8850.5|305
1674820200000|2023-01-27 11:50:00|8855.3|8851.5|8845.3|8841.5|8856.8|8853.1|8839.9|8837|518
1674820500000|2023-01-27 11:55:00|8845.8|8842.5|8855.8|8852|8856.3|8852.5|8845.3|8841.5|169
1674820800000|2023-01-27 12:00:00|8855.4|8851.6|8860.3|8856.5|8863.3|8859.5|8852.3|8848.5|137
1674821100000|2023-01-27 12:05:00|8860.8|8857|8853.7|8850.9|8860.8|8857|8851.7|8847.9|364
1674821400000|2023-01-27 12:10:00|8853.2|8850.4|8853.2|8849.4|8855.2|8851.4|8849.3|8846.1|75
1674821700000|2023-01-27 12:15:00|8852.8|8850|8846.2|8842.4|8855.2|8850.9|8844|8840.2|906
1674822000000|2023-01-27 12:20:00|8846.1|8842.3|8844.9|8841.1|8848.6|8845.4|8836.5|8832.7|556
1674822300000|2023-01-27 12:25:00|8845|8841.2|8841.3|8837.5|8850.4|8846.6|8840.8|8837|448
1674822600000|2023-01-27 12:30:00|8841.8|8838|8834|8831.2|8845.7|8841.9|8833.6|8830.3|638
1674822900000|2023-01-27 12:35:00|8834.6|8830.8|8832|8828.2|8839.7|8835.9|8831|8827.2|286
1674823200000|2023-01-27 12:40:00|8831.9|8828.1|8833|8829.2|8836.6|8832.8|8830.6|8826.8|60
1674823500000|2023-01-27 12:45:00|8832.6|8828.8|8836|8832.2|8840|8836.2|8830.5|8827.2|874
1674823800000|2023-01-27 12:50:00|8836.5|8832.7|8832.5|8828.7|8837|8833.2|8826.9|8823.1|370
1674824100000|2023-01-27 12:55:00|8832|8828.2|8834.7|8830.9|8845|8841.7|8832|8828.2|773
1674824400000|2023-01-27 13:00:00|8834.3|8830.5|8828.2|8824.4|8834.7|8830.9|8822.2|8818.4|640
1674824700000|2023-01-27 13:05:00|8828.7|8824.9|8826.7|8822.9|8835.7|8831.9|8822.6|8816.8|162
1674825000000|2023-01-27 13:10:00|8826.6|8822.8|8825.3|8821.5|8830.2|8824.9|8821.8|8818|303
1674825300000|2023-01-27 13:15:00|8824.8|8821|8821.8|8818|8826.3|8822.5|8815.8|8811|323
1674825600000|2023-01-27 13:20:00|8821.9|8818.1|8819.4|8815.6|8825.3|8821.5|8815.2|8811.4|545
1674825900000|2023-01-27 13:25:00|8819.5|8815.7|8827.5|8823.7|8828|8824.7|8818.8|8815.5|228
1674826200000|2023-01-27 13:30:00|8827|8823.2|8842|8838.2|8847.5|8844.7|8821.5|8817.7|358
1674826500000|2023-01-27 13:35:00|8843|8839.2|8843|8839.2|8848.6|8844.8|8837|8833.2|295
1674826800000|2023-01-27 13:40:00|8842.6|8838.8|8840.8|8837|8848.4|8844.6|8836.1|8832.3|385
1674827100000|2023-01-27 13:45:00|8840.4|8836.6|8842.7|8838.9|8852.4|8848.6|8838.7|8834.9|230
1674827400000|2023-01-27 13:50:00|8841.7|8837.9|8848.3|8844.5|8852.3|8848.5|8835.7|8832.9|427
1674827700000|2023-01-27 13:55:00|8847.8|8844|8840.3|8836.5|8849.3|8845.5|8838.8|8835|77
1674828000000|2023-01-27 14:00:00|8840.4|8836.6|8860.8|8857|8862.2|8858.4|8801.9|8799.1|514
1674828300000|2023-01-27 14:05:00|8861.3|8857.5|8844.3|8840.5|8867.3|8863.5|8840.8|8836.5|319
1674828600000|2023-01-27 14:10:00|8843.3|8839.5|8860.4|8856.6|8863.4|8859.9|8841.8|8838.5|305
1674828900000|2023-01-27 14:15:00|8860.9|8857.1|8862.4|8858.6|8865.4|8862.1|8853.9|8850.1|120
1674829200000|2023-01-27 14:20:00|8862.9|8859.1|8851.9|8848.1|8863.9|8861.1|8844.9|8841.1|244
1674829500000|2023-01-27 14:25:00|8851.4|8848.6|8836.8|8833|8852.4|8848.6|8823.3|8819.5|670
1674829800000|2023-01-27 14:30:00|8837.7|8833.9|8814.2|8810.4|8844.2|8840.9|8809.7|8806.5|349
1674830100000|2023-01-27 14:35:00|8814.7|8810.9|8806.7|8802.9|8822.3|8818.5|8797.2|8791.8|569
1674830400000|2023-01-27 14:40:00|8806.8|8803|8792.2|8788.4|8815.3|8811.5|8791.7|8786.4|580
1674830700000|2023-01-27 14:45:00|8792.1|8788.3|8798.2|8794.4|8809.7|8805.9|8780.7|8776.9|403
1674831000000|2023-01-27 14:50:00|8798.7|8794.9|8809.2|8805.4|8826.1|8822.3|8796.8|8793.9|262
1674831300000|2023-01-27 14:55:00|8808.7|8804.9|8793.6|8789.8|8813.7|8809.9|8790.1|8784.3|434
1674831600000|2023-01-27 15:00:00|8794.1|8790.8|8824.6|8820.8|8828.1|8824.3|8784.1|8780.3|417
1674831900000|2023-01-27 15:05:00|8825.1|8821.3|8843.1|8839.3|8853.1|8847.8|8824.1|8819.4|492
1674832200000|2023-01-27 15:10:00|8843.5|8839.7|8839.9|8836.1|8854|8850.2|8837|8833.2|495
1674832500000|2023-01-27 15:15:00|8839.5|8835.7|8849.9|8847.1|8850.5|8847.1|8831.9|8828.1|589
1674832800000|2023-01-27 15:20:00|8850.4|8847.6|8839.8|8836|8853.3|8849.6|8834.9|8831.1|567
1674833100000|2023-01-27 15:25:00|8839.9|8836.1|8816.3|8812.5|8841.7|8838.5|8800.3|8796.5|456
1674833400000|2023-01-27 15:30:00|8814.3|8811.5|8765.3|8762.5|8815.3|8812|8753.3|8750|953
1674833700000|2023-01-27 15:35:00|8765.9|8762.1|8772.2|8768.4|8784.7|8780.9|8760.3|8756.5|887
1674834000000|2023-01-27 15:40:00|8771.2|8767.4|8765.5|8761.7|8774.2|8770.4|8746.8|8743|838
1674834300000|2023-01-27 15:45:00|8765|8761.2|8733.9|8730.1|8767.9|8764.1|8716.3|8710.7|793
1674834600000|2023-01-27 15:50:00|8734.3|8730.5|8706.8|8703|8739.3|8736|8697.3|8694|1136
1674834900000|2023-01-27 15:55:00|8706.3|8702.5|8699.2|8695.4|8712.3|8708.5|8684.8|8681|1353
1674835200000|2023-01-27 16:00:00|8699.1|8695.3|8659.5|8655.7|8699.1|8695.3|8629.6|8625.8|2860
1674835500000|2023-01-27 16:05:00|8660|8656.2|8660.2|8656.4|8678.1|8673.8|8636.2|8632.4|879
1674835800000|2023-01-27 16:10:00|8659.7|8655.9|8666.3|8663.5|8679.3|8673.5|8647.8|8644|1697
1674836100000|2023-01-27 16:15:00|8667.8|8664|8668.3|8664.5|8669.4|8666.5|8635.8|8632.4|948
1674836400000|2023-01-27 16:20:00|8670.8|8663|8661.5|8657.7|8671.4|8667.6|8643.3|8640|1192
1674836700000|2023-01-27 16:25:00|8663.4|8655.6|8655.2|8651.4|8701|8697.2|8649.2|8646|4217
1674837000000|2023-01-27 16:30:00|8654.7|8650.9|8658.1|8655.3|8659.5|8656.4|8635.1|8631.3|1129
1674837300000|2023-01-27 16:35:00|8657.6|8654.3|8674.2|8670.4|8682.1|8678.3|8651.1|8647.3|517
1674837600000|2023-01-27 16:40:00|8673.7|8669.9|8682.7|8678.9|8694.7|8691.4|8672.2|8668.4|502
1674837900000|2023-01-27 16:45:00|8683.6|8679.8|8666.6|8662.8|8684.6|8680.8|8664.6|8661.3|484
1674838200000|2023-01-27 16:50:00|8667.6|8663.8|8664.6|8660.8|8670.5|8665.8|8656|8652.2|161
1674838500000|2023-01-27 16:55:00|8665.6|8661.8|8661.6|8657.8|8666.6|8662.3|8653.1|8649.3|405
1674838800000|2023-01-27 17:00:00|8660|8657.2|8649|8645.2|8666.5|8662.7|8636.1|8632.8|289
1674839100000|2023-01-27 17:05:00|8648.5|8644.7|8638|8634.2|8651|8648.2|8619.5|8614.7|329
1674839400000|2023-01-27 17:10:00|8639|8635.2|8630.5|8626.7|8645.5|8641.7|8627.5|8624.1|258
1674839700000|2023-01-27 17:15:00|8631|8627.2|8632.5|8628.7|8650.5|8646.7|8627|8623.2|220
1674840000000|2023-01-27 17:20:00|8632.1|8628.3|8614.6|8610.8|8637|8633.2|8613.1|8607.9|561
1674840300000|2023-01-27 17:25:00|8614.1|8611.3|8565|8561.2|8623.7|8618.9|8555.5|8551.7|1563
1674840600000|2023-01-27 17:30:00|8565.5|8561.7|8569.8|8566|8597.5|8591.7|8558.5|8554.7|854
1674840900000|2023-01-27 17:35:00|8568.8|8565|8582|8578.2|8582.4|8578.6|8561.4|8557.6|555
1674841200000|2023-01-27 17:40:00|8581.9|8578.1|8566.9|8563.1|8582|8578.2|8558.9|8555.1|911
1674841500000|2023-01-27 17:45:00|8566.4|8562.6|8592.9|8589.1|8592.9|8589.1|8557.9|8553.5|331
1674841800000|2023-01-27 17:50:00|8592.4|8588.6|8603.4|8599.6|8611.9|8606.7|8587.4|8583.1|225
1674842100000|2023-01-27 17:55:00|8602.9|8599.1|8618.2|8614.4|8622.1|8618.3|8599.9|8596.1|745
1674842400000|2023-01-27 18:00:00|8617.7|8613.9|8618.1|8614.3|8625.1|8619.4|8608.1|8604.3|171
1674842700000|2023-01-27 18:05:00|8617.6|8613.8|8618.9|8615.1|8638.9|8634.7|8609.6|8605.8|1011
1674843000000|2023-01-27 18:10:00|8617.5|8613.7|8644.5|8640.7|8644.5|8640.7|8616.5|8613.6|405
1674843300000|2023-01-27 18:15:00|8643.5|8639.7|8628.6|8624.8|8650.1|8646.3|8626.1|8622.3|646
1674843600000|2023-01-27 18:20:00|8630.1|8626.3|8625|8621.2|8636.6|8632.3|8624.5|8621.1|787
1674843900000|2023-01-27 18:25:00|8625.5|8621.7|8619.6|8615.8|8628.5|8625.3|8614.1|8611.2|1192
1674844200000|2023-01-27 18:30:00|8620.1|8616.3|8632.2|8628.4|8639.9|8637|8614|8610.2|1025
1674844500000|2023-01-27 18:35:00|8631.7|8627.9|8624.7|8620.9|8633.2|8629.4|8618.7|8614.9|740
1674844800000|2023-01-27 18:40:00|8625.1|8621.3|8613.3|8609.5|8627.2|8623.4|8589.5|8584.8|777
1674845100000|2023-01-27 18:45:00|8613.8|8610|8624.1|8620.3|8624.1|8621.3|8604.2|8599.4|317
1674845400000|2023-01-27 18:50:00|8623.1|8618.8|8623.6|8619.8|8626.1|8622.3|8610|8604.3|109
1674845700000|2023-01-27 18:55:00|8624|8620.2|8629.3|8625.5|8634.7|8630.9|8619.1|8615.3|185
1674846000000|2023-01-27 19:00:00|8629.2|8625.4|8633.2|8629.4|8633.6|8630.4|8622.8|8619|187
1674846300000|2023-01-27 19:05:00|8632.7|8628.9|8640.7|8636.9|8642.3|8638.6|8630.2|8627.4|620
1674846600000|2023-01-27 19:10:00|8640.3|8636.5|8624.8|8621|8642.7|8639.4|8611.2|8607.9|1129
1674846900000|2023-01-27 19:15:00|8625.3|8621.5|8626.2|8622.4|8632.8|8629.6|8615.2|8611.4|341
1674847200000|2023-01-27 19:20:00|8625.8|8622|8620.9|8618.1|8628.3|8624.5|8579|8575.2|1822
1674847500000|2023-01-27 19:25:00|8621.4|8618.6|8642.6|8639.8|8656.1|8652.8|8599.4|8593.6|4694
1674847800000|2023-01-27 19:30:00|8643|8639.2|8619|8615.2|8643|8639.2|8613.8|8610|1175
1674848100000|2023-01-27 19:35:00|8619.1|8615.3|8625.2|8621.4|8628.6|8623.3|8617.6|8612.8|223
1674848400000|2023-01-27 19:40:00|8625.1|8621.3|8618.2|8614.4|8625.1|8621.3|8616.1|8612.3|236
1674848700000|2023-01-27 19:45:00|8618.7|8614.9|8622.6|8618.8|8626.1|8621.8|8616.6|8611.2|154
1674849000000|2023-01-27 19:50:00|8622.1|8618.3|8621.5|8617.7|8626.6|8621.8|8620.6|8616.8|137
1674849300000|2023-01-27 19:55:00|8622|8619.2|8622.9|8619.1|8624.9|8621.1|8620.5|8617.6|90
1674849600000|2023-01-27 20:00:00|8622.5|8619.7|8620.4|8616.6|8627.9|8624.6|8618.5|8615.7|89
1674849900000|2023-01-27 20:05:00|8620.9|8617.1|8617.4|8613.6|8623.4|8619.6|8616.9|8612.1|41
1674850200000|2023-01-27 20:10:00|8616.4|8612.6|8617.9|8614.1|8623.4|8618.1|8615.4|8611.6|36
1674850500000|2023-01-27 20:15:00|8618|8614.2|8624.5|8620.7|8625|8621.2|8615.9|8610.1|142
1674850800000|2023-01-27 20:20:00|8625.5|8621.7|8616.4|8612.6|8626.9|8623.1|8615.4|8611.1|378
1674851100000|2023-01-27 20:25:00|8618.4|8610.6|8621.9|8618.1|8624.4|8619.1|8614.4|8608.6|26
1674851400000|2023-01-27 20:30:00|8621.4|8617.6|8620|8616.2|8624.4|8619.1|8617.9|8611.6|66
1674851700000|2023-01-27 20:35:00|8620.5|8616.7|8616.5|8612.7|8621|8617.7|8615.5|8612.7|36
1674852000000|2023-01-27 20:40:00|8617|8613.2|8614.5|8610.7|8620|8616.2|8614.5|8610.7|76
1674852300000|2023-01-27 20:45:00|8613.5|8610.3|8613.1|8609.3|8616.1|8612.3|8611.1|8606.7|147
1674852600000|2023-01-27 20:50:00|8613.6|8609.8|8614.5|8610.7|8618.5|8612.2|8611.5|8608.2|159
1674852900000|2023-01-27 20:55:00|8612.6|8609.8|8613.5|8609.7|8616|8612.2|8610.5|8606.7|36
1674853200000|2023-01-27 21:00:00|8613|8609.2|8614.5|8610.7|8615|8611.8|8610.5|8604.2|44
1674853500000|2023-01-27 21:05:00|8614|8611.2|8616.5|8612.7|8619.6|8615.8|8613.6|8609.2|44
1674853800000|2023-01-27 21:10:00|8616.6|8612.8|8616.5|8612.7|8617|8614.2|8614.6|8609.2|25
1674854100000|2023-01-27 21:15:00|8616.6|8612.8|8616.6|8612.8|8619.6|8615.8|8615.6|8611.3|17
1674854400000|2023-01-27 21:20:00|8617.6|8613.8|8618.2|8614.4|8620.1|8614.9|8616.2|8611.3|176
1674854700000|2023-01-27 21:25:00|8617.7|8613.9|8616.7|8608.9|8622.7|8617.4|8611.7|8606.4|75
1674855000000|2023-01-27 21:30:00|8616.2|8608.4|8614.3|8610.5|8617.2|8610.9|8611.7|8605.9|12
1674855300000|2023-01-27 21:35:00|8614.7|8610.9|8613.7|8609.9|8618.7|8612.9|8612.7|8607.9|19
1674855600000|2023-01-27 21:40:00|8613.2|8609.4|8613.6|8605.8|8616.2|8611.4|8609.2|8604.4|25
1674855900000|2023-01-27 21:45:00|8611.6|8607.8|8610.1|8602.3|8616.6|8610.8|8604.2|8598.3|4
1674856200000|2023-01-27 21:50:00|8608.2|8604.4|8614.1|8606.3|8617.6|8612.9|8608.2|8603.3|27
1674856500000|2023-01-27 21:55:00|8615.1|8607.3|8615.5|8607.7|8617|8610.8|8612.2|8606.3|71
1674856800000|2023-01-27 22:00:00|8618.5|8610.7|8614.9|8607.1|8618.5|8610.7|8614.9|8607.1|0
1675033200000|2023-01-29 23:00:00|8673.9|8666.1|8674.9|8667.1|8704.4|8696.6|8663.9|8659.1|1050
1675033500000|2023-01-29 23:05:00|8673.4|8669.6|8708.4|8700.6|8712.9|8706.6|8671.9|8669.1|319
1675033800000|2023-01-29 23:10:00|8707.9|8700.1|8715.4|8711.6|8716.9|8711.6|8692.9|8688.1|446
1675034100000|2023-01-29 23:15:00|8716.9|8709.1|8715.4|8711.6|8718.4|8712.6|8706.9|8703.1|544
1675034400000|2023-01-29 23:20:00|8716.9|8709.1|8716.9|8709.1|8717.9|8713.6|8706.9|8701.1|203
1675034700000|2023-01-29 23:25:00|8716.4|8708.6|8723.4|8719.6|8730.9|8724.6|8714.9|8707.1|578
1675035000000|2023-01-29 23:30:00|8724.9|8717.1|8709.9|8702.1|8725.9|8721.6|8706.9|8699.1|272
1675035300000|2023-01-29 23:35:00|8707.4|8703.6|8694.4|8690.6|8708.9|8703.6|8691.9|8688.1|40
1675035600000|2023-01-29 23:40:00|8695.9|8688.1|8702.4|8698.6|8706.9|8701.6|8691.9|8688.1|82
1675035900000|2023-01-29 23:45:00|8704.9|8701.1|8704.4|8700.6|8705.9|8702.1|8699.9|8696.1|66
1675036200000|2023-01-29 23:50:00|8705.4|8701.6|8718.4|8714.6|8718.4|8714.6|8705.4|8701.6|46
1675036500000|2023-01-29 23:55:00|8719.4|8715.6|8714.9|8711.1|8720.9|8717.1|8714.4|8710.6|54
1675036800000|2023-01-30 00:00:00|8716.9|8712.1|8720.4|8716.6|8720.4|8716.6|8711.9|8709.1|77
1675037100000|2023-01-30 00:05:00|8721.4|8717.6|8719.9|8716.1|8721.4|8717.6|8714.9|8712.1|60
1675037400000|2023-01-30 00:10:00|8718.9|8715.1|8717.4|8713.6|8718.9|8715.1|8714.9|8711.1|64
1675037700000|2023-01-30 00:15:00|8718.9|8715.1|8716.4|8712.6|8722.9|8719.1|8716.4|8712.6|55
1675038000000|2023-01-30 00:20:00|8716.9|8713.1|8723.9|8720.1|8723.9|8720.1|8715.9|8712.1|224
1675038300000|2023-01-30 00:25:00|8722.9|8717.1|8723.9|8720.1|8724.4|8720.6|8718.9|8715.1|23
1675038600000|2023-01-30 00:30:00|8723.4|8721.1|8721.9|8719.1|8726.4|8723.1|8720.9|8718.1|75
1675038900000|2023-01-30 00:35:00|8722.9|8720.1|8720.9|8717.1|8724.4|8721.1|8716.9|8713.6|76
1675039200000|2023-01-30 00:40:00|8721.4|8717.6|8714.9|8711.1|8721.4|8717.6|8711.9|8709.1|70
1675039500000|2023-01-30 00:45:00|8716.4|8712.6|8717.4|8713.6|8717.9|8714.1|8712.9|8710.1|91
1675039800000|2023-01-30 00:50:00|8718.9|8715.1|8717.9|8714.1|8721.9|8718.1|8714.9|8711.1|64
1675040100000|2023-01-30 00:55:00|8718.4|8715.1|8707.3|8703.5|8718.9|8715.1|8707.3|8703.5|85
1675040400000|2023-01-30 01:00:00|8708.3|8704.5|8684.3|8680.5|8719.8|8716|8674.3|8670.5|560
1675040700000|2023-01-30 01:05:00|8684.8|8681|8692.3|8688.5|8693.8|8690|8672.8|8669|241
1675041000000|2023-01-30 01:10:00|8691.3|8687.5|8703.8|8700|8705.3|8701.5|8687.8|8684|123
1675041300000|2023-01-30 01:15:00|8703.3|8699.5|8683.8|8680|8703.8|8700|8682.8|8679|92
1675041600000|2023-01-30 01:20:00|8684.8|8682|8686.8|8683|8694.8|8691|8684.3|8680.5|180
1675041900000|2023-01-30 01:25:00|8688.8|8685|8684.8|8681|8689.8|8686|8676.8|8674|90
1675042200000|2023-01-30 01:30:00|8685.3|8681.5|8695.8|8693|8695.8|8693|8682.3|8678.5|283
1675042500000|2023-01-30 01:35:00|8696.8|8694|8689.3|8685.5|8697.8|8694|8687.8|8684|175
1675042800000|2023-01-30 01:40:00|8687.8|8684|8688.3|8684.5|8691.8|8688|8676.8|8674|79
1675043100000|2023-01-30 01:45:00|8687.8|8684|8689.3|8685.5|8694.8|8691|8686.8|8683.5|84
1675043400000|2023-01-30 01:50:00|8688.8|8685|8681.3|8677.5|8690.8|8687|8681.3|8677.5|37
1675043700000|2023-01-30 01:55:00|8680.8|8677|8673.8|8670|8690.8|8687|8670.3|8666.5|250
1675044000000|2023-01-30 02:00:00|8672.8|8671|8676.8|8673|8685.3|8681.5|8672.8|8669|101
1675044300000|2023-01-30 02:05:00|8676.3|8672.5|8672.8|8669|8682.8|8679|8671.8|8669|189
1675044600000|2023-01-30 02:10:00|8673.3|8669.5|8659.8|8656|8674.8|8671|8657.8|8654|242
1675044900000|2023-01-30 02:15:00|8660.3|8656.5|8668.8|8665|8670.3|8666.5|8659.8|8656|193
1675045200000|2023-01-30 02:20:00|8669.3|8665.5|8670.8|8667|8672.8|8669|8667.8|8664|71
1675045500000|2023-01-30 02:25:00|8670.3|8666.5|8665.3|8661.5|8671.8|8668|8663.8|8661|56
1675045800000|2023-01-30 02:30:00|8665.8|8662|8664.3|8660.5|8669.8|8666|8660.3|8656.5|61
1675046100000|2023-01-30 02:35:00|8663.8|8660|8657.3|8653.5|8664.3|8660.5|8646.8|8643|327
1675046400000|2023-01-30 02:40:00|8656.8|8653|8660.8|8657|8660.8|8658|8655.8|8652|91
1675046700000|2023-01-30 02:45:00|8660.3|8658|8658.7|8654.9|8660.8|8658|8655.7|8651.9|83
1675047000000|2023-01-30 02:50:00|8657.8|8654|8661.2|8657.4|8664.7|8660.9|8655.7|8651.9|89
1675047300000|2023-01-30 02:55:00|8660.7|8656.9|8656.2|8652.4|8660.7|8656.9|8654.7|8651.9|51
1675047600000|2023-01-30 03:00:00|8656.7|8652.9|8650.7|8646.9|8658.7|8655.9|8648.7|8645.9|282
1675047900000|2023-01-30 03:05:00|8649.7|8645.9|8637.7|8633.9|8650.2|8646.9|8631.7|8628.9|906
1675048200000|2023-01-30 03:10:00|8637.2|8633.4|8631.7|8628.9|8639.2|8635.4|8631.7|8628.9|69
1675048500000|2023-01-30 03:15:00|8632.7|8629.9|8634.7|8630.9|8638.7|8634.9|8631.7|8628.9|130
1675048800000|2023-01-30 03:20:00|8635.7|8631.9|8640.7|8636.9|8640.7|8636.9|8634.7|8630.9|100
1675049100000|2023-01-30 03:25:00|8639.7|8635.9|8635.7|8632.9|8639.7|8635.9|8634.7|8630.9|146
1675049400000|2023-01-30 03:30:00|8634.7|8631.9|8639.7|8636.9|8640.7|8637.9|8633.7|8630.9|134
1675049700000|2023-01-30 03:35:00|8638.7|8635.9|8637.2|8633.4|8639.7|8636.9|8636.7|8632.9|79
1675050000000|2023-01-30 03:40:00|8637.7|8633.9|8632.7|8629.9|8637.7|8633.9|8632.7|8628.9|12
1675050300000|2023-01-30 03:45:00|8633.7|8629.4|8634.2|8630.4|8636.2|8632.4|8632.7|8628.9|68
1675050600000|2023-01-30 03:50:00|8633.7|8629.9|8631.7|8628.9|8634.7|8630.9|8631.7|8628.9|32
1675050900000|2023-01-30 03:55:00|8632.7|8629.9|8634.7|8630.9|8635.7|8631.9|8632.7|8628.9|32
1675051200000|2023-01-30 04:00:00|8633.7|8629.9|8635.7|8631.9|8638.7|8634.9|8633.7|8629.9|56
1675051500000|2023-01-30 04:05:00|8634.7|8632.9|8635.7|8631.9|8637.7|8633.9|8634.7|8631.4|76
1675051800000|2023-01-30 04:10:00|8634.7|8630.9|8628.7|8624.9|8634.7|8630.9|8628.7|8624.9|47
1675052100000|2023-01-30 04:15:00|8629.7|8625.9|8628.7|8624.9|8629.7|8625.9|8626.7|8622.9|30
1675052400000|2023-01-30 04:20:00|8627.7|8625.9|8622.7|8618.9|8629.7|8625.9|8621.7|8618.9|230
1675052700000|2023-01-30 04:25:00|8623.7|8619.9|8627.7|8624.9|8628.7|8625.9|8622.7|8618.9|79
1675053000000|2023-01-30 04:30:00|8628.7|8623.9|8628.7|8624.9|8628.7|8624.9|8625.7|8621.9|20
1675053300000|2023-01-30 04:35:00|8628.2|8624.4|8622.6|8618.8|8628.6|8624.8|8622.6|8618.8|69
1675053600000|2023-01-30 04:40:00|8621.6|8616.9|8621.6|8617.8|8622.6|8618.8|8617.1|8613.3|244
1675053900000|2023-01-30 04:45:00|8620.6|8618.3|8624.6|8620.8|8625.6|8621.8|8620.6|8617.8|40
1675054200000|2023-01-30 04:50:00|8625.6|8621.8|8623.6|8619.8|8625.6|8621.8|8622.6|8618.8|7
1675054500000|2023-01-30 04:55:00|8622.6|8618.8|8623.6|8619.8|8623.6|8620.8|8622.1|8618.3|14
1675054800000|2023-01-30 05:00:00|8622.6|8618.8|8616.6|8612.8|8623.1|8619.3|8616.6|8612.8|33
1675055100000|2023-01-30 05:05:00|8615.6|8611.8|8612.1|8608.3|8616.6|8612.8|8611.6|8608.3|71
1675055400000|2023-01-30 05:10:00|8612.6|8608.8|8608.6|8604.8|8612.6|8608.8|8607.6|8604.8|218
1675055700000|2023-01-30 05:15:00|8607.6|8602.8|8602.1|8598.3|8608.6|8603.8|8601.6|8597.8|73
1675056000000|2023-01-30 05:20:00|8602.6|8598.8|8598.6|8594.8|8604.6|8600.8|8598.6|8594.8|49
1675056300000|2023-01-30 05:25:00|8599.1|8595.3|8598.6|8594.8|8600.6|8596.8|8594.6|8590.8|213
1675056600000|2023-01-30 05:30:00|8597.6|8595.8|8602.6|8599.8|8603.6|8599.8|8593.6|8590.8|186
1675056900000|2023-01-30 05:35:00|8601.6|8598.8|8606.6|8602.8|8607.6|8603.8|8599.1|8595.3|112
1675057200000|2023-01-30 05:40:00|8606.1|8602.3|8610.1|8606.3|8610.6|8607.8|8601.6|8597.8|116
1675057500000|2023-01-30 05:45:00|8609.6|8605.8|8613.1|8609.3|8615.6|8611.8|8607.1|8603.3|89
1675057800000|2023-01-30 05:50:00|8613.6|8609.8|8606.6|8602.8|8616.1|8612.3|8602.6|8599.8|211
1675058100000|2023-01-30 05:55:00|8606.1|8602.3|8589.6|8585.8|8606.1|8602.3|8588.6|8585.3|503
1675058400000|2023-01-30 06:00:00|8590.6|8586.8|8588.6|8584.8|8594.6|8590.8|8582.1|8578.3|546
1675058700000|2023-01-30 06:05:00|8588.1|8584.3|8592.6|8588.8|8595.1|8591.8|8587.6|8583.8|356
1675059000000|2023-01-30 06:10:00|8593.1|8589.3|8594.6|8590.8|8594.6|8591.8|8591.1|8587.3|280
1675059300000|2023-01-30 06:15:00|8594.1|8590.3|8587.6|8583.8|8594.6|8591.8|8587.6|8583.8|362
1675059600000|2023-01-30 06:20:00|8587.1|8583.3|8601.6|8598.8|8602.6|8599.8|8587.1|8583.3|204
1675059900000|2023-01-30 06:25:00|8600.6|8596.8|8602.6|8598.8|8602.6|8599.8|8598.6|8594.8|104
1675060200000|2023-01-30 06:30:00|8602.1|8598.3|8605.6|8601.8|8607.6|8603.8|8599.6|8596.3|162
1675060500000|2023-01-30 06:35:00|8606.1|8602.3|8606.6|8602.8|8611.6|8608.8|8601.6|8597.8|89
1675060800000|2023-01-30 06:40:00|8606.1|8602.3|8610.6|8606.8|8610.6|8606.8|8605.6|8601.8|261
1675061100000|2023-01-30 06:45:00|8609.6|8605.8|8600.1|8596.3|8611.6|8608.8|8597.6|8593.8|376
1675061400000|2023-01-30 06:50:00|8599.6|8595.8|8602.6|8598.8|8605.1|8601.8|8598.6|8595.8|123
1675061700000|2023-01-30 06:55:00|8603.1|8599.3|8597.6|8593.8|8603.6|8600.8|8596.6|8592.8|191
1675062000000|2023-01-30 07:00:00|8598.5|8594.7|8595.6|8591.8|8598.6|8594.8|8592.6|8589.7|246
1675062300000|2023-01-30 07:05:00|8594.6|8592.8|8578.5|8574.7|8594.6|8592.8|8569.5|8566.7|481
1675062600000|2023-01-30 07:10:00|8579.5|8575.7|8570.5|8566.7|8581.5|8577.7|8568.6|8565.7|1044
1675062900000|2023-01-30 07:15:00|8571.5|8567.7|8573.5|8570.7|8574.6|8570.7|8567.6|8564.7|780
1675063200000|2023-01-30 07:20:00|8571.5|8568.7|8572.5|8569.7|8573.5|8569.7|8567.5|8564.7|130
1675063500000|2023-01-30 07:25:00|8571.5|8568.7|8584|8580.2|8586.5|8582.7|8570.5|8566.7|343
1675063800000|2023-01-30 07:30:00|8584.5|8580.7|8585.5|8581.7|8591.5|8587.7|8581.5|8577.7|404
1675064100000|2023-01-30 07:35:00|8586.5|8582.7|8585.5|8582.7|8588.5|8584.7|8582.5|8578.7|309
1675064400000|2023-01-30 07:40:00|8588.5|8584.7|8586.5|8583.7|8595.5|8591.7|8586.5|8582.7|637
1675064700000|2023-01-30 07:45:00|8587.5|8584.7|8590.5|8586.7|8595.5|8592.7|8585.5|8582.7|317
1675065000000|2023-01-30 07:50:00|8588.5|8585.7|8564.5|8560.7|8590.5|8587.7|8564.5|8560.7|555
1675065300000|2023-01-30 07:55:00|8563.5|8559.7|8576.5|8573.7|8587.5|8583.7|8562.5|8559.7|666
1675065600000|2023-01-30 08:00:00|8576|8572.7|8592.5|8589.7|8597.5|8594.7|8576|8572.7|1440
1675065900000|2023-01-30 08:05:00|8593.5|8590.7|8596.5|8592.7|8609|8605.7|8592.5|8589.7|2015
1675066200000|2023-01-30 08:10:00|8595.5|8591.7|8590.5|8587.7|8599|8595.7|8588.5|8585.7|1003
1675066500000|2023-01-30 08:15:00|8591.5|8585.7|8585.5|8581.7|8594.5|8591.6|8581.5|8578.7|1105
1675066800000|2023-01-30 08:20:00|8585|8582.7|8582.4|8578.6|8591.5|8587.7|8581.4|8578.2|970
1675067100000|2023-01-30 08:25:00|8581.4|8579.6|8563.4|8559.6|8582.5|8579.6|8556.5|8553.7|6758
1675067400000|2023-01-30 08:30:00|8562.4|8560.6|8589.4|8586.6|8595.5|8592.7|8559.5|8556.6|3509
1675067700000|2023-01-30 08:35:00|8590.4|8587.6|8582.4|8578.6|8591.4|8588.6|8576.5|8573.6|852
1675068000000|2023-01-30 08:40:00|8583.4|8579.6|8570.4|8567.6|8587.4|8584.6|8568.4|8565.6|738
1675068300000|2023-01-30 08:45:00|8569.4|8566.6|8573.4|8569.6|8581.4|8578.6|8565.4|8562.6|945
1675068600000|2023-01-30 08:50:00|8572.4|8570.6|8581.4|8577.6|8581.4|8578.6|8565.4|8562.6|1667
1675068900000|2023-01-30 08:55:00|8580.4|8578.6|8591.4|8588.6|8600.4|8597.6|8580.4|8577.6|1635
1675069200000|2023-01-30 09:00:00|8592.4|8587.6|8584.4|8581.6|8592.4|8589.6|8571.4|8568.6|1355
1675069500000|2023-01-30 09:05:00|8586.4|8580.6|8602.4|8598.6|8603.4|8600.6|8584.4|8580.6|1519
1675069800000|2023-01-30 09:10:00|8603.4|8599.6|8620.4|8616.6|8620.4|8616.6|8601.4|8598.6|2524
1675070100000|2023-01-30 09:15:00|8619.4|8617.6|8617.4|8613.6|8628.4|8625.6|8608.4|8605.1|1305
1675070400000|2023-01-30 09:20:00|8616.4|8612.6|8617.4|8613.6|8620.3|8616.6|8608.4|8604.6|812
1675070700000|2023-01-30 09:25:00|8617.3|8614.6|8615.3|8612.5|8620.4|8617.5|8610.4|8606.6|437
1675071000000|2023-01-30 09:30:00|8614.4|8611.6|8634.3|8630.5|8636.3|8632.5|8612.4|8608.6|890
1675071300000|2023-01-30 09:35:00|8632.4|8629.6|8618.4|8614.6|8634.8|8631.5|8616.4|8613.5|1318
1675071600000|2023-01-30 09:40:00|8618.3|8614.5|8623.3|8620.5|8624.3|8620.5|8610.4|8606.6|876
1675071900000|2023-01-30 09:45:00|8622.3|8619.5|8624.3|8621.5|8627.4|8624.5|8618.3|8615.5|401
1675072200000|2023-01-30 09:50:00|8625.3|8620.5|8604.3|8600.5|8625.3|8621.5|8603.3|8599.5|585
1675072500000|2023-01-30 09:55:00|8605.3|8601.5|8608.3|8605.5|8613.8|8610.5|8603.3|8599.5|593
1675072800000|2023-01-30 10:00:00|8607.3|8604.5|8614.3|8610.5|8617.8|8614.5|8605.3|8601.5|590
1675073100000|2023-01-30 10:05:00|8613.3|8609.5|8607.3|8603.5|8616.3|8612.5|8605.3|8602.5|714
1675073400000|2023-01-30 10:10:00|8608.3|8604.5|8600.3|8596.5|8610.3|8607.5|8596.3|8593|1503
1675073700000|2023-01-30 10:15:00|8599.3|8595.5|8597.3|8594.5|8603.3|8600.5|8588.3|8584.5|842
1675074000000|2023-01-30 10:20:00|8596.3|8593.5|8603.3|8600.5|8603.8|8600.5|8596.3|8593.5|421
1675074300000|2023-01-30 10:25:00|8605.3|8602.5|8599.3|8596.5|8609.3|8606.5|8595.3|8592.5|443
1675074600000|2023-01-30 10:30:00|8598.3|8595.5|8623.3|8620.5|8623.3|8620.5|8597.3|8594.5|1110
1675074900000|2023-01-30 10:35:00|8624.3|8621.5|8640.3|8637.5|8640.3|8637.5|8624.3|8620.5|1068
1675075200000|2023-01-30 10:40:00|8639.3|8636.5|8642.3|8639.5|8642.3|8639.5|8634.3|8631.5|478
1675075500000|2023-01-30 10:45:00|8641.3|8638.5|8643.2|8639.4|8648.3|8645.5|8638.3|8634.5|1153
1675075800000|2023-01-30 10:50:00|8643.3|8639.5|8639.2|8636.4|8645.3|8641.5|8635.2|8631.5|446
1675076100000|2023-01-30 10:55:00|8638.2|8635.4|8656.2|8653.4|8656.2|8653.4|8638.2|8635.4|828
1675076400000|2023-01-30 11:00:00|8657.2|8652.4|8655.2|8652.4|8665.2|8662.4|8649.2|8646.4|1002
1675076700000|2023-01-30 11:05:00|8654.2|8651.4|8660.2|8656.4|8666.2|8662.4|8653.2|8650.4|937
1675077000000|2023-01-30 11:10:00|8661.2|8657.4|8641.3|8638.5|8664.2|8661.4|8638.3|8635.5|794
1675077300000|2023-01-30 11:15:00|8642.3|8637.5|8642.2|8638.4|8651.3|8648.4|8640.2|8636.4|441
1675077600000|2023-01-30 11:20:00|8642.3|8639.5|8637.2|8634.4|8646.2|8642.5|8635.2|8632.4|555
1675077900000|2023-01-30 11:25:00|8638.2|8635.4|8630.2|8626.4|8641.2|8638.4|8629.3|8625.5|393
1675078200000|2023-01-30 11:30:00|8631.2|8627.4|8625.2|8621.4|8633.2|8629.4|8623.2|8620.4|440
1675078500000|2023-01-30 11:35:00|8624.2|8622.4|8642.7|8638.9|8643.2|8639.4|8616.2|8612.4|609
1675078800000|2023-01-30 11:40:00|8643.2|8639.4|8645.2|8641.4|8649.2|8646.4|8638.2|8634.4|487
1675079100000|2023-01-30 11:45:00|8646.2|8642.4|8654.2|8650.4|8659.2|8656.4|8644.2|8640.4|410
1675079400000|2023-01-30 11:50:00|8653.2|8649.4|8650.2|8647.4|8656.2|8652.4|8647.2|8643.9|594
1675079700000|2023-01-30 11:55:00|8651.2|8646.4|8654.2|8650.4|8655.2|8651.4|8649.2|8645.4|250
1675080000000|2023-01-30 12:00:00|8655.2|8651.4|8651.2|8648.4|8658.2|8655.4|8651.2|8648.4|226
1675080300000|2023-01-30 12:05:00|8652.2|8647.4|8637.2|8633.4|8652.2|8647.4|8634.2|8631.4|435
1675080600000|2023-01-30 12:10:00|8636.2|8633.9|8646.2|8643.4|8648.2|8644.4|8628.2|8624.4|548
1675080900000|2023-01-30 12:15:00|8647.2|8644.4|8644.2|8641.4|8652.2|8649.4|8643.2|8639.4|524
1675081200000|2023-01-30 12:20:00|8645.2|8642.4|8645.2|8642.4|8649.2|8645.4|8642.2|8639.4|361
1675081500000|2023-01-30 12:25:00|8644.2|8641.4|8652.2|8649.4|8654.7|8651.4|8643.2|8639.4|462
1675081800000|2023-01-30 12:30:00|8653.2|8650.4|8650.2|8646.4|8653.2|8650.4|8641.2|8638.4|440
1675082100000|2023-01-30 12:35:00|8649.2|8645.4|8638.2|8635.4|8650.2|8645.4|8637.2|8633.9|306
1675082400000|2023-01-30 12:40:00|8639.2|8636.4|8630.2|8626.4|8640.2|8637.4|8624.2|8621.4|357
1675082700000|2023-01-30 12:45:00|8629.2|8627.4|8629.2|8625.4|8630.2|8627.4|8619.2|8615.4|1684
1675083000000|2023-01-30 12:50:00|8630.2|8626.4|8632.2|8628.4|8637.2|8634.4|8629.7|8625.9|527
1675083300000|2023-01-30 12:55:00|8631.2|8629.4|8638.2|8634.4|8641.2|8637.4|8631.2|8629.4|261
1675083600000|2023-01-30 13:00:00|8637.2|8633.4|8614.2|8611.4|8648.1|8644.4|8613.2|8610.4|1275
1675083900000|2023-01-30 13:05:00|8615.2|8610.4|8619.2|8615.4|8621.2|8618.4|8611.2|8607.4|658
1675084200000|2023-01-30 13:10:00|8620.2|8616.4|8608.2|8605.4|8620.2|8617.4|8605.2|8601.4|794
1675084500000|2023-01-30 13:15:00|8609.2|8606.4|8606.1|8603.3|8620.2|8617.3|8603.2|8600.4|471
1675084800000|2023-01-30 13:20:00|8608.1|8605.3|8605.1|8602.3|8612.2|8609.3|8605.1|8601.3|433
1675085100000|2023-01-30 13:25:00|8604.2|8601.3|8565.2|8561.4|8604.2|8601.4|8564.2|8561.4|3739
1675085400000|2023-01-30 13:30:00|8564.2|8562.4|8536.2|8533.4|8566.2|8563.4|8527.2|8524.4|4827
1675085700000|2023-01-30 13:35:00|8535.2|8532.4|8499.2|8496.4|8538.2|8534.4|8497.2|8493.4|5068
1675086000000|2023-01-30 13:40:00|8498.2|8495.4|8500.2|8497.4|8502.2|8499.4|8496.2|8493.4|2036
1675086300000|2023-01-30 13:45:00|8499.2|8496.4|8475.2|8472.4|8499.2|8496.4|8464.2|8461.4|4930
1675086600000|2023-01-30 13:50:00|8474.2|8471.4|8475.1|8472.3|8478.2|8475.4|8463.2|8460.4|2418
1675086900000|2023-01-30 13:55:00|8475.2|8471.4|8491.1|8488.3|8494.1|8490.4|8471.2|8468.4|4222
1675087200000|2023-01-30 14:00:00|8492.2|8488.4|8486.2|8483.4|8500.2|8497.4|8463.2|8460.4|4077
1675087500000|2023-01-30 14:05:00|8487.2|8484.4|8520.1|8516.3|8522.1|8519.3|8470.2|8467.4|3388
1675087800000|2023-01-30 14:10:00|8521.1|8517.3|8530.1|8526.3|8538.1|8535.3|8508.1|8504.3|2432
1675088100000|2023-01-30 14:15:00|8531.1|8527.3|8513.1|8510.3|8534.1|8531.3|8513.1|8509.3|1560
1675088400000|2023-01-30 14:20:00|8514.1|8509.3|8500.1|8496.3|8522.1|8519.3|8495.1|8492.3|1980
1675088700000|2023-01-30 14:25:00|8501.1|8497.3|8521.1|8518.3|8525.1|8522.3|8495.1|8492.3|1603
1675089000000|2023-01-30 14:30:00|8521.6|8517.3|8537.1|8533.3|8538.1|8534.3|8505.1|8501.3|1624
1675089300000|2023-01-30 14:35:00|8538.1|8534.3|8523.1|8520.3|8546.1|8542.3|8521.1|8518.3|1127
1675089600000|2023-01-30 14:40:00|8522.1|8518.3|8539.1|8535.3|8540.6|8537.3|8514.1|8511.3|1090
1675089900000|2023-01-30 14:45:00|8538.1|8533.3|8552.1|8549.3|8558.1|8555.3|8537.1|8533.3|2079
1675090200000|2023-01-30 14:50:00|8551.1|8548.3|8518.1|8515.3|8555.1|8551.3|8517.1|8513.3|1394
1675090500000|2023-01-30 14:55:00|8517.1|8514.3|8532.1|8529.3|8539.1|8535.3|8515.1|8510.8|1398
1675090800000|2023-01-30 15:00:00|8531.1|8528.3|8564.1|8560.3|8570.6|8567.3|8525.1|8521.3|2154
1675091100000|2023-01-30 15:05:00|8566.1|8561.3|8576.1|8572.3|8587.1|8584.3|8562.1|8558.3|2864
1675091400000|2023-01-30 15:10:00|8577.1|8573.3|8567.1|8564.3|8589.1|8586.3|8564.1|8561.3|1545
1675091700000|2023-01-30 15:15:00|8567|8563.3|8576.1|8573.3|8578.1|8575.3|8557.1|8554.3|1027
1675092000000|2023-01-30 15:20:00|8575.1|8572.3|8561.1|8558.3|8577.1|8574.3|8558.6|8554.8|1163
1675092300000|2023-01-30 15:25:00|8562.1|8559.3|8565.1|8562.3|8570.1|8567.3|8555.1|8552.3|1436
1675092600000|2023-01-30 15:30:00|8566.1|8563.3|8553.1|8550.3|8567.1|8564.3|8546.1|8543.3|1274
1675092900000|2023-01-30 15:35:00|8552.1|8549.3|8565.1|8561.3|8570.1|8566.3|8547.1|8543.3|1314
1675093200000|2023-01-30 15:40:00|8564.1|8562.3|8562.1|8558.3|8570.1|8567.3|8548.1|8545.3|1123
1675093500000|2023-01-30 15:45:00|8561.1|8556.3|8553.1|8549.3|8563.1|8560.3|8543.1|8540.3|1218
1675093800000|2023-01-30 15:50:00|8552.1|8548.3|8573.1|8569.3|8589.1|8586.3|8547.1|8543.3|1966
1675094100000|2023-01-30 15:55:00|8572.1|8570.3|8591|8588.2|8600|8597.2|8566.1|8562.3|2024
1675094400000|2023-01-30 16:00:00|8590|8587.2|8609|8606.2|8623|8619.2|8588|8584.7|3099
1675094700000|2023-01-30 16:05:00|8610|8605.2|8630|8626.2|8631.5|8628.2|8597|8594.2|2431
1675095000000|2023-01-30 16:10:00|8629|8625.2|8631|8627.2|8647|8644.2|8622|8619.2|3017
1675095300000|2023-01-30 16:15:00|8630|8628.2|8615|8612.2|8637|8633.2|8614|8611.2|2320
1675095600000|2023-01-30 16:20:00|8614|8611.2|8598.9|8596.1|8624|8621.2|8592|8589.2|3327
1675095900000|2023-01-30 16:25:00|8599|8596.2|8557|8553.2|8606|8602.2|8555|8552.2|7364
1675096200000|2023-01-30 16:30:00|8556.5|8554.2|8556.1|8552.3|8573|8570.2|8550|8546.2|3471
1675096500000|2023-01-30 16:35:00|8555.1|8551.3|8536.1|8532.3|8565|8562.2|8533|8529.3|3647
1675096800000|2023-01-30 16:40:00|8535.1|8531.3|8519|8515.2|8537|8533.3|8515|8511.7|2545
1675097100000|2023-01-30 16:45:00|8518|8514.2|8519|8516.2|8533|8530.2|8514|8510.2|2551
1675097400000|2023-01-30 16:50:00|8520|8515.2|8506|8503.2|8520|8515.2|8502|8499.2|3293
1675097700000|2023-01-30 16:55:00|8505.1|8502.2|8528|8524.2|8531|8528.2|8502|8499.2|1114
1675098000000|2023-01-30 17:00:00|8527|8523.2|8548|8544.2|8551|8548.2|8520|8516.2|2111
1675098300000|2023-01-30 17:05:00|8547|8542.2|8543|8539.2|8554|8551.2|8539|8536.2|1166
1675098600000|2023-01-30 17:10:00|8542|8538.7|8548|8544.2|8553|8550.2|8532|8528.2|738
1675098900000|2023-01-30 17:15:00|8547|8545.2|8545|8541.2|8554|8551.2|8542|8538.2|547
1675099200000|2023-01-30 17:20:00|8546|8542.2|8553|8549.2|8559|8556.2|8545|8541.2|772
1675099500000|2023-01-30 17:25:00|8552|8550.2|8557|8553.2|8557|8553.2|8542|8538.2|639
1675099800000|2023-01-30 17:30:00|8556|8554.2|8543|8539.2|8557|8554.2|8540|8537.2|927
1675100100000|2023-01-30 17:35:00|8542|8538.2|8545|8542.2|8559|8556.2|8541|8538.2|769
1675100400000|2023-01-30 17:40:00|8544|8541.2|8521|8518.2|8549|8546.2|8515|8512.2|1438
1675100700000|2023-01-30 17:45:00|8519|8517.2|8522|8519.2|8524|8521.2|8506|8503.2|1465
1675101000000|2023-01-30 17:50:00|8521|8518.2|8525|8522.2|8531|8528.2|8517|8514.2|556
1675101300000|2023-01-30 17:55:00|8524.9|8522.1|8520|8516.2|8525|8522.2|8518|8515.2|420
1675101600000|2023-01-30 18:00:00|8518|8515.2|8507|8503.2|8518|8515.2|8501|8498.1|986
1675101900000|2023-01-30 18:05:00|8506.9|8504.1|8502.9|8499.1|8515.9|8512.1|8501.9|8499.1|797
1675102200000|2023-01-30 18:10:00|8503.4|8500.1|8507|8503.2|8507.5|8504.2|8495|8492.2|2092
1675102500000|2023-01-30 18:15:00|8506|8502.2|8510|8506.2|8524.9|8522.1|8501.9|8498.2|1520
1675102800000|2023-01-30 18:20:00|8509|8505.2|8488.5|8485.7|8509|8505.2|8485|8482.2|1480
1675103100000|2023-01-30 18:25:00|8489|8486.2|8495|8492.2|8496|8493.2|8485|8482.2|2329
1675103400000|2023-01-30 18:30:00|8494|8491.2|8492|8489.2|8495|8492.2|8485|8482.2|2076
1675103700000|2023-01-30 18:35:00|8491|8488.2|8498.9|8496.1|8504.9|8502.1|8488|8484.2|959
1675104000000|2023-01-30 18:40:00|8499.9|8497.1|8472|8468.2|8503.9|8501.1|8466|8462.7|3001
1675104300000|2023-01-30 18:45:00|8471|8469.2|8474|8470.2|8482|8478.2|8464|8461.2|852
1675104600000|2023-01-30 18:50:00|8473|8471.2|8469|8466.2|8476.4|8473.1|8464|8461.2|1089
1675104900000|2023-01-30 18:55:00|8468|8465.2|8482|8479.2|8491|8488.2|8468|8465.2|1722
1675105200000|2023-01-30 19:00:00|8483|8480.2|8478.9|8476.1|8488|8485.1|8473.4|8470.1|892
1675105500000|2023-01-30 19:05:00|8479|8475.2|8447.9|8445.1|8480|8477.1|8445.9|8442.6|4150
1675105800000|2023-01-30 19:10:00|8447|8444.2|8443.9|8441.1|8448|8445.2|8434|8431.1|2917
1675106100000|2023-01-30 19:15:00|8444.9|8442.1|8449.9|8446.1|8459.4|8456.1|8438.9|8436.1|3052
1675106400000|2023-01-30 19:20:00|8448.9|8445.1|8445.9|8442.1|8450.9|8448.1|8443.9|8440.1|1437
1675106700000|2023-01-30 19:25:00|8444.9|8443.1|8456.8|8453|8459.9|8457|8431.9|8429.1|7614
1675107000000|2023-01-30 19:30:00|8455.8|8454|8449.8|8446|8460.3|8457|8446.8|8444|2412
1675107300000|2023-01-30 19:35:00|8451.8|8447|8455.8|8453|8455.8|8453|8443.8|8441|771
1675107600000|2023-01-30 19:40:00|8456.8|8454|8444.8|8442|8459.8|8457|8444.8|8442|1657
1675107900000|2023-01-30 19:45:00|8445.8|8443|8434.9|8431.1|8447.8|8444|8430.9|8428.1|1416
1675108200000|2023-01-30 19:50:00|8433.9|8430.1|8434.9|8432.1|8437.9|8434.5|8425.9|8423.1|645
1675108500000|2023-01-30 19:55:00|8434.8|8431.1|8432.8|8429|8436.8|8433|8426.9|8424|429
1675108800000|2023-01-30 20:00:00|8432.3|8430|8435.8|8433|8436.8|8434|8428.8|8426|1027
1675109100000|2023-01-30 20:05:00|8434.8|8432|8429.8|8426|8435.8|8432|8426.8|8424|217
1675109400000|2023-01-30 20:10:00|8428.8|8427|8428.8|8426|8436.8|8433|8428.8|8425|1590
1675109700000|2023-01-30 20:15:00|8427.8|8425|8432.8|8429|8434.8|8431|8426.8|8424|227
1675110000000|2023-01-30 20:20:00|8433.8|8430|8434.8|8431|8434.8|8431|8430.8|8427|132
1675110300000|2023-01-30 20:25:00|8435.8|8432|8437.8|8435|8447.8|8445|8435.8|8431|264
1675110600000|2023-01-30 20:30:00|8438.8|8436|8441.8|8439|8442.8|8440|8438.8|8435|92
1675110900000|2023-01-30 20:35:00|8440.8|8438|8445.7|8441.9|8448.8|8446|8440.8|8438|463
1675111200000|2023-01-30 20:40:00|8445.8|8442|8438.7|8435.9|8454.8|8451|8438.7|8434.9|524
1675111500000|2023-01-30 20:45:00|8439.7|8436.4|8442.7|8439.9|8444.7|8441.9|8437.7|8433.9|407
1675111800000|2023-01-30 20:50:00|8443.7|8438.9|8446.7|8442.9|8446.7|8442.9|8440.7|8436.9|289
1675112100000|2023-01-30 20:55:00|8445.7|8443.9|8440.7|8436.9|8446.7|8443.9|8438.7|8434.9|211
1675112400000|2023-01-30 21:00:00|8439.7|8437.9|8447.7|8443.9|8447.7|8444.9|8439.7|8437.9|208
1675112700000|2023-01-30 21:05:00|8448.7|8444.9|8453.7|8449.9|8456.7|8452.9|8448.2|8444.9|210
1675113000000|2023-01-30 21:10:00|8452.7|8448.9|8441.7|8437.9|8453.7|8449.9|8441.7|8437.9|77
1675113300000|2023-01-30 21:15:00|8440.7|8436.9|8438.7|8434.9|8442.7|8438.9|8436.7|8432.9|241
1675113600000|2023-01-30 21:20:00|8437.7|8435.9|8436.7|8432.9|8439.7|8435.9|8434.7|8431.4|159
1675113900000|2023-01-30 21:25:00|8437.7|8433.9|8442.7|8438.9|8443.7|8439.9|8436.7|8433.4|65
1675114200000|2023-01-30 21:30:00|8441.7|8439.9|8437.7|8434.9|8441.7|8439.9|8437.7|8433.9|46
1675114500000|2023-01-30 21:35:00|8438.7|8433.9|8433.6|8429.8|8438.7|8435.9|8432.7|8429.8|132
1675114800000|2023-01-30 21:40:00|8433.7|8429.9|8439.6|8435.8|8439.6|8435.9|8432.7|8429.8|159
1675115100000|2023-01-30 21:45:00|8439.1|8436.8|8440.6|8436.8|8440.7|8437.8|8436.7|8433.8|369
1675115400000|2023-01-30 21:50:00|8440.7|8436.9|8442.6|8438.8|8444.6|8441.8|8439.7|8436.4|314
1675115700000|2023-01-30 21:55:00|8443.6|8439.8|8444.6|8441.8|8444.6|8441.8|8438.6|8434.8|589
1675116000000|2023-01-30 22:00:00|8444.1|8440.8|8443.6|8439.8|8451.1|8443.3|8443.6|8439.8|13
1675116300000|2023-01-30 22:05:00|8444.1|8440.3|8460.2|8452.4|8460.2|8452.4|8440.2|8434.8|55
1675116600000|2023-01-30 22:10:00|8460.1|8452.3|8460.1|8452.3|8460.1|8452.3|8460.1|8452.3|1
1675116900000|2023-01-30 22:15:00|8460.6|8452.8|8460.7|8452.9|8460.7|8452.9|8460.6|8452.8|3
1675117200000|2023-01-30 22:20:00|8461.2|8453.4|8465.1|8457.3|8470.6|8462.8|8461.2|8453.4|30
1675117500000|2023-01-30 22:25:00|8464.7|8456.9|8460.6|8452.8|8465.6|8457.8|8451.6|8443.8|6
1675117800000|2023-01-30 22:30:00|8457.7|8449.9|8459.1|8451.3|8459.6|8451.8|8452.1|8444.3|12
1675118100000|2023-01-30 22:35:00|8458.1|8450.3|8458.6|8450.8|8458.6|8450.8|8458.1|8450.3|13
1675118400000|2023-01-30 22:40:00|||||||||19
1675118700000|2023-01-30 22:45:00|8456.2|8448.4|8455.6|8447.8|8459.6|8451.8|8455.6|8447.8|0
1675119000000|2023-01-30 22:50:00|8455.1|8447.3|8455.6|8447.8|8455.6|8447.8|8455.1|8447.3|0
1675119300000|2023-01-30 22:55:00|8456.6|8448.8|8456.6|8448.8|8456.6|8448.8|8456.6|8448.8|1
1675126800000|2023-01-31 01:00:00|8462.5|8454.7|8470.5|8466.7|8481.5|8476.2|8459.5|8454.7|510
1675127100000|2023-01-31 01:05:00|8469.6|8465.8|8454.5|8450.7|8469.6|8465.8|8454.5|8450.7|200
1675127400000|2023-01-31 01:10:00|8454|8450.2|8458.5|8455.7|8462.5|8458.7|8446.5|8442.7|142
1675127700000|2023-01-31 01:15:00|8459.5|8456.7|8450.5|8447.7|8460.5|8457.7|8450.5|8447.7|109
1675128000000|2023-01-31 01:20:00|8449.1|8445.3|8447|8443.2|8450.5|8446.7|8441.5|8437.7|192
1675128300000|2023-01-31 01:25:00|8445.5|8442.7|8440.5|8436.7|8446.5|8442.7|8438|8434.2|162
1675128600000|2023-01-31 01:30:00|8441|8437.2|8441.5|8437.7|8448.9|8445.6|8437.5|8433.7|272
1675128900000|2023-01-31 01:35:00|8441|8437.2|8451.9|8448.1|8457.5|8453.7|8441|8437.2|52
1675129200000|2023-01-31 01:40:00|8452|8448.2|8461|8457.2|8462.5|8459.6|8449.5|8445.7|166
1675129500000|2023-01-31 01:45:00|8460.5|8456.7|8469.5|8465.7|8471.5|8467.7|8458|8454.2|109
1675129800000|2023-01-31 01:50:00|8469.9|8466.1|8464.5|8460.7|8470.4|8466.6|8460.5|8457.2|55
1675130100000|2023-01-31 01:55:00|8464.9|8461.1|8456.4|8452.6|8466|8462.2|8456|8452.2|49
1675130400000|2023-01-31 02:00:00|8456.5|8452.7|8467.5|8463.7|8468.5|8465.6|8456.5|8452.7|107
1675130700000|2023-01-31 02:05:00|8467.4|8463.6|8458|8454.2|8469.5|8465.7|8456.5|8452.7|111
1675131000000|2023-01-31 02:10:00|8457.5|8453.7|8456.4|8452.6|8461.4|8457.6|8454.4|8450.6|97
1675131300000|2023-01-31 02:15:00|8456.5|8452.7|8458.4|8454.6|8458.4|8455.6|8456.4|8452.7|20
1675131600000|2023-01-31 02:20:00|8457.9|8454.1|8460.5|8456.7|8461.4|8457.6|8452.5|8449.1|263
1675131900000|2023-01-31 02:25:00|8460.9|8457.1|8465.9|8462.1|8468.4|8464.6|8460.5|8456.7|52
1675132200000|2023-01-31 02:30:00|8466.4|8462.6|8465.9|8462.1|8467.4|8463.7|8457.9|8454.1|119
1675132500000|2023-01-31 02:35:00|8465.4|8461.6|8461.4|8457.6|8465.9|8462.1|8459.9|8456.1|252
1675132800000|2023-01-31 02:40:00|8460.5|8456.7|8456.9|8453.1|8460.5|8456.7|8455.4|8452.1|99
1675133100000|2023-01-31 02:45:00|8457.4|8453.6|8461.9|8458.1|8468.4|8464.6|8456.4|8452.6|123
1675133400000|2023-01-31 02:50:00|8461.4|8457.6|8445.4|8441.6|8465.9|8462.1|8443.4|8439.6|227
1675133700000|2023-01-31 02:55:00|8445.9|8442.1|8444.9|8441.1|8446.4|8442.6|8441.4|8438.1|71
1675134000000|2023-01-31 03:00:00|8444.4|8440.6|8443.4|8439.6|8446.4|8442.6|8441.4|8436.6|127
1675134300000|2023-01-31 03:05:00|8442.9|8439.1|8441.4|8437.6|8446.4|8442.6|8439.5|8436.1|162
1675134600000|2023-01-31 03:10:00|8442.9|8438.6|8434.4|8430.6|8443.4|8440.6|8432.4|8428.6|93
1675134900000|2023-01-31 03:15:00|8435.4|8431.6|8432.4|8428.6|8439.4|8435.6|8431.4|8428.1|198
1675135200000|2023-01-31 03:20:00|8431.9|8428.1|8429.4|8426.6|8432.9|8429.1|8427.4|8423.6|256
1675135500000|2023-01-31 03:25:00|8430.4|8427.6|8428.4|8424.6|8431.4|8427.6|8428.4|8424.6|155
1675135800000|2023-01-31 03:30:00|8427.4|8425.6|8430.4|8426.6|8431.4|8427.6|8427.4|8424.6|78
1675136100000|2023-01-31 03:35:00|8429.4|8425.6|8423.3|8419.5|8429.4|8425.6|8422.4|8418.6|169
1675136400000|2023-01-31 03:40:00|8422.9|8419.1|8425.4|8421.6|8425.4|8421.6|8421.4|8418.6|33
1675136700000|2023-01-31 03:45:00|8424.4|8420.6|8425.4|8422.6|8425.4|8422.6|8422.4|8418.6|139
1675137000000|2023-01-31 03:50:00|8426.4|8421.6|8426.9|8423.1|8428.4|8424.6|8424.4|8420.6|63
1675137300000|2023-01-31 03:55:00|8426.4|8422.6|8424.4|8420.6|8426.4|8423.6|8423.4|8420.6|20
1675137600000|2023-01-31 04:00:00|8423.4|8421.1|8419.4|8415.6|8424.4|8421.6|8418.4|8414.6|550
1675137900000|2023-01-31 04:05:00|8418.4|8416.6|8419.4|8415.6|8419.4|8416.6|8418.4|8414.6|58
1675138200000|2023-01-31 04:10:00|8418.9|8415.1|8418.4|8414.6|8420.4|8416.6|8418.4|8414.6|249
1675138500000|2023-01-31 04:15:00|8418.5|8414.7|8421.5|8417.7|8421.5|8417.7|8418.5|8414.7|140
1675138800000|2023-01-31 04:20:00|8421.4|8417.6|8423.4|8419.6|8423.9|8420.6|8420.4|8417.6|23
1675139100000|2023-01-31 04:25:00|8422.4|8420.6|8420.5|8416.7|8423.4|8420.6|8419.4|8415.7|74
1675139400000|2023-01-31 04:30:00|8420.4|8417.6|8418.5|8415.7|8421.4|8418.6|8417.4|8413.7|171
1675139700000|2023-01-31 04:35:00|8418.4|8415.6|8417.5|8414.7|8419.4|8415.7|8416.5|8412.7|83
1675140000000|2023-01-31 04:40:00|8417.4|8413.7|8417.5|8414.7|8417.5|8414.7|8417|8413.7|59
1675140300000|2023-01-31 04:45:00|8417.4|8414.6|8417.4|8413.6|8417.5|8414.7|8416.4|8413.6|65
1675140600000|2023-01-31 04:50:00|8416.4|8414.6|8417.4|8414.6|8417.4|8414.6|8416.4|8414.6|17
1675140900000|2023-01-31 04:55:00|8416.4|8413.6|8417.4|8413.6|8417.4|8414.6|8416.4|8413.6|115
1675141200000|2023-01-31 05:00:00|8416.5|8414.6|8417.4|8413.6|8417.4|8414.6|8416.4|8412.6|49
1675141500000|2023-01-31 05:05:00|8416.5|8413.7|8415.4|8412.6|8416.5|8413.7|8415.4|8412.6|68
1675141800000|2023-01-31 05:10:00|8416.4|8413.6|8415.4|8412.6|8416.4|8413.6|8415.4|8412.6|25
1675142100000|2023-01-31 05:15:00|8414.4|8411.6|8418.4|8415.6|8419.4|8416.6|8414.4|8411.6|156
1675142400000|2023-01-31 05:20:00|8419.4|8416.6|8417.4|8414.6|8419.4|8416.6|8417.4|8413.6|34
1675142700000|2023-01-31 05:25:00|8418.4|8415.6|8419.4|8415.6|8419.5|8416.7|8414.4|8410.6|174
1675143000000|2023-01-31 05:30:00|8418.4|8413.7|8414.5|8410.7|8418.4|8414.6|8413.5|8410.6|84
1675143300000|2023-01-31 05:35:00|8414.4|8411.6|8419.4|8416.6|8419.4|8416.6|8414.4|8411.1|223
1675143600000|2023-01-31 05:40:00|8418.4|8415.6|8422.4|8418.6|8427.4|8424.6|8418.4|8415.1|107
1675143900000|2023-01-31 05:45:00|8421.4|8419.1|8423.4|8419.6|8427.4|8423.6|8420.4|8416.6|30
1675144200000|2023-01-31 05:50:00|8424.4|8420.6|8422.9|8419.1|8425.4|8422.6|8422.4|8418.6|34
1675144500000|2023-01-31 05:55:00|8422.4|8418.6|8422.9|8419.1|8422.9|8419.1|8418.4|8415.6|55
1675144800000|2023-01-31 06:00:00|8423.4|8419.6|8409.4|8405.6|8425.4|8421.6|8408.9|8404.6|215
1675145100000|2023-01-31 06:05:00|8410.9|8407.1|8408.4|8404.6|8410.9|8407.1|8405.4|8402.6|253
1675145400000|2023-01-31 06:10:00|8409.4|8405.6|8410.4|8407.6|8411.4|8407.6|8407.4|8403.6|115
1675145700000|2023-01-31 06:15:00|8411.4|8406.6|8412.4|8409.6|8418.4|8415.5|8407.4|8404.6|142
1675146000000|2023-01-31 06:20:00|8411.4|8408.6|8412.4|8408.6|8415.4|8411.6|8411.4|8407.6|114
1675146300000|2023-01-31 06:25:00|8411.4|8407.6|8410.9|8407.1|8414.4|8410.6|8409.4|8406.6|36
1675146600000|2023-01-31 06:30:00|8411.4|8407.6|8410.4|8406.6|8411.9|8408.1|8407.4|8404.1|49
1675146900000|2023-01-31 06:35:00|8411.4|8407.6|8410.4|8406.6|8411.4|8408.6|8408.4|8404.6|69
1675147200000|2023-01-31 06:40:00|8409.4|8407.6|8414.9|8411.1|8416.8|8413.5|8409.4|8405.6|107
1675147500000|2023-01-31 06:45:00|8414.4|8410.6|8412.3|8408.5|8416.3|8412.6|8411.4|8407.6|460
1675147800000|2023-01-31 06:50:00|8412.4|8408.6|8412.3|8408.5|8412.4|8409.6|8407.3|8403.5|1562
1675148100000|2023-01-31 06:55:00|8411.4|8409.5|8411.3|8407.5|8415.3|8411.5|8409.3|8405.5|573
1675148400000|2023-01-31 07:00:00|8411.8|8408|8409.3|8406.5|8412.3|8408.5|8405.3|8402.5|446
1675148700000|2023-01-31 07:05:00|8407.3|8405.5|8409.2|8406.4|8418.2|8415.4|8407.3|8403.5|306
1675149000000|2023-01-31 07:10:00|8410.2|8407.4|8411.2|8408.4|8416.2|8412.4|8409.2|8406.4|226
1675149300000|2023-01-31 07:15:00|8413.2|8407.4|8414.2|8410.4|8419.2|8416.4|8411.2|8407.4|417
1675149600000|2023-01-31 07:20:00|8413.3|8410.5|8420.2|8416.4|8428.2|8425.4|8413.2|8410.4|504
1675149900000|2023-01-31 07:25:00|8419.2|8415.4|8431.2|8427.4|8435.2|8431.4|8418.2|8414.4|615
1675150200000|2023-01-31 07:30:00|8430.2|8428.3|8427.2|8423.4|8432.2|8429.4|8426.2|8423.4|313
1675150500000|2023-01-31 07:35:00|8426.2|8424.4|8428.2|8424.4|8429.2|8425.4|8420.2|8417.4|237
1675150800000|2023-01-31 07:40:00|8429.2|8425.4|8432.2|8428.4|8433.2|8429.4|8423.2|8420.4|612
1675151100000|2023-01-31 07:45:00|8434.2|8429.4|8439.2|8435.4|8442.2|8438.4|8432.2|8428.4|435
1675151400000|2023-01-31 07:50:00|8439.7|8435.9|8439.1|8435.3|8447.2|8443.4|8435.1|8432.3|907
1675151700000|2023-01-31 07:55:00|8438.1|8433.4|8418.1|8415.3|8438.1|8434.3|8418.1|8415.3|642
1675152000000|2023-01-31 08:00:00|8418.2|8415.4|8387.2|8384.4|8423.1|8419.3|8381.2|8378.4|3793
1675152300000|2023-01-31 08:05:00|8386.2|8383.4|8382.2|8379.4|8391.2|8388.4|8381.2|8378.4|1359
1675152600000|2023-01-31 08:10:00|8383.2|8380.4|8385.2|8382.4|8387.2|8384.4|8372.3|8369.5|1882
1675152900000|2023-01-31 08:15:00|8386.2|8382.5|8370.3|8366.5|8397.7|8394.4|8369.3|8365.5|2115
1675153200000|2023-01-31 08:20:00|8369.3|8367.5|8375.3|8371.5|8384.2|8380.4|8368.3|8364.5|1520
1675153500000|2023-01-31 08:25:00|8375.2|8372.4|8388.3|8385.5|8393.3|8390.5|8370.2|8367.4|4795
1675153800000|2023-01-31 08:30:00|8387.4|8384.5|8390.3|8386.5|8399.3|8396.4|8376.3|8372.6|3910
1675154100000|2023-01-31 08:35:00|8389.4|8385.6|8373.3|8369.5|8390.3|8386.5|8372.3|8368.5|1233
1675154400000|2023-01-31 08:40:00|8372.3|8368.5|8354.4|8350.6|8373.3|8370.5|8352.4|8349.6|2620
1675154700000|2023-01-31 08:45:00|8353.4|8349.6|8349.4|8345.6|8355.4|8352.6|8340.4|8337.6|2536
1675155000000|2023-01-31 08:50:00|8348.4|8344.6|8354.8|8351|8357.3|8354.5|8335.4|8332.5|2263
1675155300000|2023-01-31 08:55:00|8354.4|8350.6|8374.4|8370.6|8376.4|8373.6|8350.3|8346.5|1421
1675155600000|2023-01-31 09:00:00|8373.4|8369.6|8336.4|8333.6|8379.4|8376.6|8336.4|8332.6|1416
1675155900000|2023-01-31 09:05:00|8335.4|8332.6|8340.4|8337.6|8345.4|8341.6|8335.4|8332.5|1387
1675156200000|2023-01-31 09:10:00|8341.3|8337.5|8341.4|8337.6|8345.4|8342.5|8338.4|8335.6|1959
1675156500000|2023-01-31 09:15:00|8340.4|8336.7|8357.4|8354.6|8360.4|8356.6|8335.4|8332.6|1253
1675156800000|2023-01-31 09:20:00|8358.4|8355.6|8348.4|8345.6|8360.4|8357.1|8347.4|8344.6|1597
1675157100000|2023-01-31 09:25:00|8349.4|8346.1|8338.4|8335.6|8353.4|8350.6|8338.4|8335.6|1217
1675157400000|2023-01-31 09:30:00|8339.4|8336.6|8357.4|8353.6|8360.3|8357.5|8339.4|8336.6|1295
1675157700000|2023-01-31 09:35:00|8356.4|8352.6|8346.4|8343.6|8361.4|8357.6|8345.4|8341.7|1386
1675158000000|2023-01-31 09:40:00|8346.5|8342.7|8355.4|8351.6|8355.4|8351.6|8344.4|8340.7|685
1675158300000|2023-01-31 09:45:00|8354.5|8350.7|8334.4|8330.6|8360.4|8356.6|8328.5|8325.7|1495
1675158600000|2023-01-31 09:50:00|8333.5|8329.7|8334.5|8330.7|8343.4|8339.6|8328.5|8325.7|1971
1675158900000|2023-01-31 09:55:00|8335.5|8331.7|8329.4|8326.6|8337.5|8334.6|8329.4|8325.7|1072
1675159200000|2023-01-31 10:00:00|8329.5|8326.7|8324.4|8321.6|8331.4|8328.1|8316.4|8313.6|1773
1675159500000|2023-01-31 10:05:00|8325.4|8323.6|8338.4|8334.6|8339.4|8335.6|8321.4|8317.6|1138
1675159800000|2023-01-31 10:10:00|8339.3|8335.6|8339.3|8335.5|8339.4|8336.6|8324.4|8321.6|795
1675160100000|2023-01-31 10:15:00|8338.4|8335.6|8339.3|8335.5|8343.4|8340.5|8334.3|8331.5|683
1675160400000|2023-01-31 10:20:00|8338.3|8334.6|8330.4|8326.6|8344.3|8341.5|8329.4|8326.6|784
1675160700000|2023-01-31 10:25:00|8329.4|8325.6|8338.3|8335.5|8339.3|8335.6|8321.4|8317.6|2734
1675161000000|2023-01-31 10:30:00|8337.9|8335.1|8338.3|8335.5|8348.3|8345.5|8333.3|8329.6|1507
1675161300000|2023-01-31 10:35:00|8339.3|8334.6|8333.3|8329.5|8339.8|8336.5|8331.3|8328.5|351
1675161600000|2023-01-31 10:40:00|8334.3|8330.5|8347.3|8343.5|8348.3|8345.5|8331.3|8328.5|892
1675161900000|2023-01-31 10:45:00|8346.3|8343.6|8347.3|8343.5|8351.7|8348.5|8346.3|8342.5|385
1675162200000|2023-01-31 10:50:00|8346.3|8342.5|8351.3|8347.5|8352.3|8348.5|8345.3|8342.5|845
1675162500000|2023-01-31 10:55:00|8351.2|8348.4|8340.3|8337.5|8355.3|8352.5|8340.3|8336.5|530
1675162800000|2023-01-31 11:00:00|8341.3|8338.5|8346.2|8342.4|8347.2|8343.5|8334.3|8331|842
1675163100000|2023-01-31 11:05:00|8347.2|8343.4|8346.2|8342.4|8348.3|8344.5|8343.3|8340.4|395
1675163400000|2023-01-31 11:10:00|8345.3|8342.5|8345.2|8341.4|8346.2|8343.4|8337.3|8333.5|330
1675163700000|2023-01-31 11:15:00|8345.7|8342.4|8356.2|8352.4|8363.2|8360.4|8344.3|8341.4|760
1675164000000|2023-01-31 11:20:00|8355.2|8351.4|8340.2|8337.4|8355.2|8351.4|8337.2|8334.4|896
1675164300000|2023-01-31 11:25:00|8341.2|8336.4|8347.2|8343.4|8356.1|8351.3|8341.2|8336.4|836
1675164600000|2023-01-31 11:30:00|8346.2|8341.5|8349.1|8346.3|8349.2|8346.3|8332.2|8329.4|539
1675164900000|2023-01-31 11:35:00|8350.1|8346.4|8377.1|8373.3|8378.2|8375.3|8349.2|8346.4|1124
1675165200000|2023-01-31 11:40:00|8376.1|8374.2|8375.1|8371.3|8379.1|8376.3|8371.1|8367.4|546
1675165500000|2023-01-31 11:45:00|8376.1|8372.3|8376.1|8373.3|8379.6|8376.3|8371.1|8367.3|518
1675165800000|2023-01-31 11:50:00|8375.1|8372.3|8371.1|8368.3|8378.1|8375.3|8363.2|8360.4|1243
1675166100000|2023-01-31 11:55:00|8371.2|8368.4|8367.2|8364.4|8377.1|8373.4|8366.2|8363.4|472
1675166400000|2023-01-31 12:00:00|8367.7|8363.4|8366.1|8362.3|8369.2|8366.4|8360.2|8357.3|690
1675166700000|2023-01-31 12:05:00|8365.2|8362.4|8371.1|8367.3|8376.2|8373.4|8364.2|8361.3|594
1675167000000|2023-01-31 12:10:00|8371.2|8368.3|8374.2|8371.4|8377.2|8373.4|8368.2|8364.4|545
1675167300000|2023-01-31 12:15:00|8376.1|8372.3|8382.1|8378.3|8391.1|8388.3|8375.6|8372.3|653
1675167600000|2023-01-31 12:20:00|8381.1|8379.3|8373.1|8369.3|8381.1|8379.3|8370.1|8366.3|432
1675167900000|2023-01-31 12:25:00|8372.1|8369.4|8385.1|8382.3|8389.1|8385.3|8365.7|8362.4|1557
1675168200000|2023-01-31 12:30:00|8384.2|8381.4|8379.2|8375.4|8387.2|8383.4|8370.2|8367.4|1023
1675168500000|2023-01-31 12:35:00|8378.2|8376.4|8372.2|8368.4|8382.2|8378.4|8370.2|8367.4|613
1675168800000|2023-01-31 12:40:00|8371.2|8367.4|8377.3|8373.5|8383.2|8380.4|8370.2|8366.4|1311
1675169100000|2023-01-31 12:45:00|8376.3|8371.5|8378.3|8375.5|8388.3|8384.5|8371.3|8368|720
1675169400000|2023-01-31 12:50:00|8379.3|8374.5|8376.3|8372.5|8383.3|8379.5|8375.3|8372.5|335
1675169700000|2023-01-31 12:55:00|8375.3|8371.5|8368.3|8365.5|8377.3|8373.5|8368.3|8364.5|1297
1675170000000|2023-01-31 13:00:00|8368.4|8364.6|8378.3|8374.5|8387.4|8384.5|8368.4|8364.6|997
1675170300000|2023-01-31 13:05:00|8378.4|8374.6|8384.2|8380.4|8387.4|8384.6|8377.3|8374.5|718
1675170600000|2023-01-31 13:10:00|8384.3|8380.5|8400.2|8397.4|8405.2|8402.4|8377.3|8373.5|1954
1675170900000|2023-01-31 13:15:00|8399.2|8396.4|8397.3|8394.5|8413.1|8409.4|8390.3|8386.5|2744
1675171200000|2023-01-31 13:20:00|8396.3|8393.5|8402.3|8398.5|8405.3|8402.4|8395.2|8391.4|864
1675171500000|2023-01-31 13:25:00|8401.3|8399.5|8390.3|8386.5|8402.3|8399.5|8387.3|8384|733
1675171800000|2023-01-31 13:30:00|8389.8|8386|8397.3|8393.5|8409.3|8406.5|8388.3|8385.4|937
1675172100000|2023-01-31 13:35:00|8397.2|8393.4|8402.3|8399.5|8412.3|8409.5|8394.3|8391.4|1197
1675172400000|2023-01-31 13:40:00|8402.2|8398.5|8410.3|8407.5|8411.3|8408.5|8392.3|8389.5|722
1675172700000|2023-01-31 13:45:00|8409.8|8406.5|8410.3|8406.5|8417.3|8414.5|8405.2|8401.5|1036
1675173000000|2023-01-31 13:50:00|8410.2|8407.4|8406.3|8403.5|8421.2|8417.5|8402.4|8399.5|1024
1675173300000|2023-01-31 13:55:00|8405.3|8402.5|8390.3|8387.5|8411.3|8408.5|8389.3|8385.5|1892
1675173600000|2023-01-31 14:00:00|8389.4|8385.6|8384.3|8381.5|8393.3|8390.4|8361.2|8358.4|2949
1675173900000|2023-01-31 14:05:00|8384.2|8381.4|8401.3|8398.5|8406.2|8402.4|8371.2|8367.5|1880
1675174200000|2023-01-31 14:10:00|8402.3|8398|8394.2|8390.4|8408.2|8405.4|8390.2|8386.5|1040
1675174500000|2023-01-31 14:15:00|8394.3|8390.5|8415.2|8411.4|8421.2|8417.9|8392.3|8389.5|1419
1675174800000|2023-01-31 14:20:00|8416.2|8412.4|8421.2|8418.4|8428.2|8425.4|8409.3|8406.4|1073
1675175100000|2023-01-31 14:25:00|8420.2|8417.4|8398.2|8395.4|8427.2|8424.4|8396.2|8393.4|3230
1675175400000|2023-01-31 14:30:00|8399.2|8394.5|8399.2|8396.4|8413.2|8410.4|8374.2|8371.4|2626
1675175700000|2023-01-31 14:35:00|8400.1|8396.3|8420.1|8417.3|8424.1|8420.3|8393.2|8389.4|2284
1675176000000|2023-01-31 14:40:00|8421|8418.2|8441|8438.2|8441.1|8438.3|8414|8411.2|4509
1675176300000|2023-01-31 14:45:00|8440|8437.2|8463|8460.2|8464|8461.2|8429|8425.2|3472
1675176600000|2023-01-31 14:50:00|8463.9|8460.1|8480.9|8478.1|8486.9|8484.1|8458|8454.2|3409
1675176900000|2023-01-31 14:55:00|8481.9|8479|8500.9|8497.1|8506.4|8503.1|8481.8|8478.1|3883
1675177200000|2023-01-31 15:00:00|8501|8498.1|8490|8487.2|8510.1|8507.2|8483|8480.2|3066
1675177500000|2023-01-31 15:05:00|8491|8488.2|8466.2|8462.4|8498|8495.2|8461.2|8458.4|3561
1675177800000|2023-01-31 15:10:00|8465.2|8461.4|8494.1|8491.3|8500.1|8496.4|8458.2|8454.4|3557
1675178100000|2023-01-31 15:15:00|8496.1|8492.3|8505.1|8501.3|8515.1|8512.3|8496.1|8492.3|2745
1675178400000|2023-01-31 15:20:00|8506|8502.2|8507.1|8503.3|8515.1|8512.3|8495.1|8491.3|1803
1675178700000|2023-01-31 15:25:00|8508|8504.2|8513|8510.2|8521|8517.3|8503.1|8500.2|2661
1675179000000|2023-01-31 15:30:00|8514|8511.2|8533|8529.2|8538|8534.2|8514|8510.2|2822
1675179300000|2023-01-31 15:35:00|8533.1|8529.3|8540|8537.2|8544|8541.2|8525|8522.2|2776
1675179600000|2023-01-31 15:40:00|8541|8538.2|8548|8545.2|8578.4|8575.2|8541|8538.2|4912
1675179900000|2023-01-31 15:45:00|8549|8546.1|8549|8546.2|8559|8556.2|8542.2|8539.2|1638
1675180200000|2023-01-31 15:50:00|8548.9|8546.1|8562|8558.2|8578|8574.2|8548|8545.1|2468
1675180500000|2023-01-31 15:55:00|8561|8559.2|8554|8550.2|8572|8569.1|8543|8539.2|2930
1675180800000|2023-01-31 16:00:00|8553.9|8551.1|8526|8522.2|8564|8561.2|8517|8513.3|3675
1675181100000|2023-01-31 16:05:00|8526.1|8522.3|8553|8550.2|8554|8551.2|8523|8519.3|2202
1675181400000|2023-01-31 16:10:00|8553.1|8550.3|8548|8545.2|8560|8556.2|8536|8532.2|2083
1675181700000|2023-01-31 16:15:00|8547.1|8544.3|8545|8541.2|8560|8557.2|8536|8532.2|1966
1675182000000|2023-01-31 16:20:00|8546|8542.2|8536.1|8532.3|8553|8549.2|8532.6|8529.3|1605
1675182300000|2023-01-31 16:25:00|8535.1|8531.3|8533.1|8530.3|8543|8539.3|8511.1|8507.3|6943
1675182600000|2023-01-31 16:30:00|8531.2|8529.3|8512.1|8509.3|8533.1|8530.3|8505.2|8502.4|4885
1675182900000|2023-01-31 16:35:00|8511.1|8508.3|8506.2|8502.4|8513.2|8510.4|8496.2|8492.4|1471
1675183200000|2023-01-31 16:40:00|8505.1|8502.3|8534.1|8530.3|8541.1|8537.3|8505.1|8501.4|1646
1675183500000|2023-01-31 16:45:00|8533.1|8529.3|8508.1|8505.3|8534.1|8531.3|8507.1|8504.3|795
1675183800000|2023-01-31 16:50:00|8507.2|8504.3|8509.2|8505.4|8511.2|8508.3|8493.2|8487.9|2327
1675184100000|2023-01-31 16:55:00|8509.1|8506.3|8504.2|8501.4|8518.1|8514.4|8500.2|8496.4|566
1675184400000|2023-01-31 17:00:00|8505.1|8501.3|8501.1|8497.3|8512.2|8509.3|8497.2|8493.4|841
1675184700000|2023-01-31 17:05:00|8501.2|8497.4|8512.1|8508.3|8516.1|8512.4|8501.1|8497.4|991
1675185000000|2023-01-31 17:10:00|8512.2|8508.4|8527.2|8524.4|8528.2|8525.4|8506.2|8502.9|3134
1675185300000|2023-01-31 17:15:00|8526.1|8523.4|8516.2|8513.4|8528.2|8525.4|8510.7|8507.4|2518
1675185600000|2023-01-31 17:20:00|8517.2|8514.4|8514.2|8510.4|8527.2|8523.5|8510.3|8507.4|753
1675185900000|2023-01-31 17:25:00|8513.2|8511.4|8534.2|8530.4|8537.2|8534.4|8510.2|8507.4|1107
1675186200000|2023-01-31 17:30:00|8534.3|8530.5|8528.2|8524.4|8539.2|8536.4|8528.2|8524.4|1023
1675186500000|2023-01-31 17:35:00|8527.3|8524.5|8515.2|8512.4|8528.2|8525.4|8515.2|8512.4|592
1675186800000|2023-01-31 17:40:00|8516.2|8513.4|8521.2|8518.4|8525.2|8522.4|8511.2|8508.4|676
1675187100000|2023-01-31 17:45:00|8520.2|8517.4|8539.1|8536.3|8540.1|8537.3|8516.2|8513.4|970
1675187400000|2023-01-31 17:50:00|8540|8537.2|8536.1|8533.3|8544.2|8541.3|8529.2|8526.4|1739
1675187700000|2023-01-31 17:55:00|8535.6|8532.3|8538.1|8534.3|8544.2|8541.4|8534.2|8530.4|1508
1675188000000|2023-01-31 18:00:00|8539.1|8535.3|8531.1|8528.3|8543.2|8540.3|8530.1|8526.3|739
1675188300000|2023-01-31 18:05:00|8532.1|8529.3|8542.1|8538.3|8546.1|8543.3|8531.1|8528.3|510
1675188600000|2023-01-31 18:10:00|8543.1|8539.3|8547.1|8543.3|8547.1|8543.3|8533.1|8530.3|446
1675188900000|2023-01-31 18:15:00|8546.1|8544.3|8546.1|8543.3|8549.6|8546.3|8543.1|8540.3|630
1675189200000|2023-01-31 18:20:00|8547.1|8542.8|8542.1|8539.3|8548.1|8545.3|8539.1|8535.3|493
1675189500000|2023-01-31 18:25:00|8543.1|8540.3|8547.1|8544.3|8549.1|8546.3|8542.1|8538.3|945
1675189800000|2023-01-31 18:30:00|8546.1|8543.3|8545.2|8542.4|8548.1|8545.3|8539.2|8535.4|445
1675190100000|2023-01-31 18:35:00|8544.2|8541.4|8537.2|8534.4|8545.2|8541.4|8534.2|8531.4|547
1675190400000|2023-01-31 18:40:00|8538.1|8534.3|8529.1|8526.3|8539.2|8536.4|8527.2|8523.4|446
1675190700000|2023-01-31 18:45:00|8529.2|8526.4|8529.2|8525.4|8531.2|8528.4|8523.2|8519.4|805
1675191000000|2023-01-31 18:50:00|8529.1|8526.3|8511.1|8508.3|8530.1|8527.3|8511.1|8508.3|840
1675191300000|2023-01-31 18:55:00|8512.1|8508.4|8506.2|8503.4|8514.1|8511.3|8501.2|8497.9|1218
1675191600000|2023-01-31 19:00:00|8507.1|8504.3|8511.2|8507.4|8521.2|8518.4|8504.1|8500.4|952
1675191900000|2023-01-31 19:05:00|8512.2|8508.4|8482.2|8479.4|8513.2|8509.4|8480.2|8477.3|3129
1675192200000|2023-01-31 19:10:00|8483.2|8480.3|8495.2|8491.4|8505.1|8501.3|8483.1|8480.3|1881
1675192500000|2023-01-31 19:15:00|8495.1|8491.3|8500.1|8496.3|8501.1|8498.3|8491.1|8488.3|1235
1675192800000|2023-01-31 19:20:00|8501.1|8497.3|8508.1|8504.3|8519|8516.2|8500.1|8496.3|2919
1675193100000|2023-01-31 19:25:00|8507.1|8505.3|8549|8546.2|8554.1|8551.3|8504.1|8500.3|8808
1675193400000|2023-01-31 19:30:00|8549.1|8546.3|8557.1|8554.3|8560|8557.2|8547.1|8544.3|3362
1675193700000|2023-01-31 19:35:00|8558|8554.2|8547.1|8544.3|8560.1|8556.7|8547.1|8544.3|780
1675194000000|2023-01-31 19:40:00|8548.1|8544.4|8558.1|8554.3|8558.1|8555.3|8547.1|8544.3|780
1675194300000|2023-01-31 19:45:00|8557.1|8553.3|8565.1|8562.3|8566.1|8562.3|8556.1|8552.3|551
1675194600000|2023-01-31 19:50:00|8564.1|8561.3|8557.1|8553.3|8565.1|8561.3|8555.1|8551.3|541
1675194900000|2023-01-31 19:55:00|8558.1|8554.3|8548.2|8545.4|8558.1|8555.3|8548.2|8545.4|319
1675195200000|2023-01-31 20:00:00|8550|8547.2|8555.1|8551.3|8556.2|8553.4|8548.1|8544.3|167
1675195500000|2023-01-31 20:05:00|8555.2|8551.4|8557.2|8554.4|8561.2|8557.4|8553.1|8549.3|188
1675195800000|2023-01-31 20:10:00|8558.1|8554.3|8555.2|8551.4|8559.1|8555.4|8552.2|8549.4|106
1675196100000|2023-01-31 20:15:00|8556.2|8552.4|8555.1|8551.3|8556.2|8553.4|8553.1|8549.4|127
1675196400000|2023-01-31 20:20:00|8555.2|8551.4|8557.2|8554.4|8561.1|8557.3|8554.2|8551.3|134
1675196700000|2023-01-31 20:25:00|8556.2|8553.4|8558.2|8555.4|8561.2|8558.4|8556.2|8553.4|158
1675197000000|2023-01-31 20:30:00|8559.1|8555.3|8554.1|8550.3|8560.2|8556.4|8549.1|8545.4|266
1675197300000|2023-01-31 20:35:00|8554.2|8551.3|8553.1|8550.3|8555.2|8552.3|8551.1|8548.3|41
1675197600000|2023-01-31 20:40:00|8554.1|8551.3|8553.1|8549.3|8556.1|8552.3|8550.1|8546.3|303
1675197900000|2023-01-31 20:45:00|8553.2|8549.4|8548.1|8544.3|8553.2|8550.3|8547.2|8544.3|245
1675198200000|2023-01-31 20:50:00|8549.1|8545.3|8549.1|8546.3|8551.2|8548.3|8548.1|8544.4|123
1675198500000|2023-01-31 20:55:00|8549.2|8545.3|8552.1|8549.3|8554.1|8550.3|8548.1|8544.3|193
1675198800000|2023-01-31 21:00:00|8552.2|8548.4|8554.2|8550.4|8554.2|8550.4|8549.7|8546.4|231
1675199100000|2023-01-31 21:05:00|8553.2|8549.4|8557.2|8553.4|8558.2|8554.4|8553.1|8549.4|72
1675199400000|2023-01-31 21:10:00|8556.2|8552.4|8555.1|8552.3|8559.1|8556.3|8555.1|8552.3|53
1675199700000|2023-01-31 21:15:00|8557.1|8554.3|8555.1|8552.3|8560.2|8556.4|8555.1|8552.3|154
1675200000000|2023-01-31 21:20:00|8556.1|8553.2|8558.1|8554.3|8558.1|8554.3|8555.1|8552.3|105
1675200300000|2023-01-31 21:25:00|8557.1|8554.8|8560.1|8556.3|8561.6|8558.3|8557.1|8554.3|158
1675200600000|2023-01-31 21:30:00|8560.2|8552.4|8562.1|8558.3|8562.6|8558.8|8553.1|8549.3|239
1675200900000|2023-01-31 21:35:00|8561.1|8558.2|8559.1|8555.3|8563.1|8559.3|8557.1|8553.8|105
1675201200000|2023-01-31 21:40:00|8558.1|8555.2|8552.1|8548.3|8559.1|8555.3|8551.1|8547.8|132
1675201500000|2023-01-31 21:45:00|8552|8549.2|8553|8549.2|8554.1|8551.2|8550|8547.2|130
1675201800000|2023-01-31 21:50:00|8553.1|8549.3|8549.1|8545.3|8554|8549.7|8548|8545.2|80
1675202100000|2023-01-31 21:55:00|8548.1|8546.3|8549.6|8545.8|8551.1|8547.3|8548.1|8545.2|345
1675202400000|2023-01-31 22:00:00|8549|8545.2|8549|8545.2|8549|8546.2|8549|8545.2|1
1675202700000|2023-01-31 22:05:00|8551|8546.2|8549|8545.2|8551|8548.2|8549|8545.2|5
1675203900000|2023-01-31 22:25:00|8553.8|8546|8552|8549.2|8553.8|8549.2|8550.5|8546|8
1675204500000|2023-01-31 22:35:00|||||||||5
1675205400000|2023-01-31 22:50:00|||||||||3
1675205700000|2023-01-31 22:55:00|8553||8553||8553||8553||1
1675213200000|2023-02-01 01:00:00|8549|8545.2|8573|8569.2|8574|8570.2|8548|8545.2|658
1675213500000|2023-02-01 01:05:00|8572|8568.2|8578.4|8574.6|8579.5|8576.2|8570|8567.2|192
1675213800000|2023-02-01 01:10:00|8578.5|8574.7|8564.9|8561.1|8578.9|8575.2|8561.9|8558.2|80
1675214100000|2023-02-01 01:15:00|8565.9|8562.1|8564|8560.2|8571.9|8568.1|8564|8560.2|91
1675214400000|2023-02-01 01:20:00|8562|8558.2|8567.9|8564.1|8570|8566.2|8562|8558.2|65
1675214700000|2023-02-01 01:25:00|8568|8564.2|8567.5|8563.7|8569|8566.2|8563.9|8560.1|55
1675215000000|2023-02-01 01:30:00|8568|8564.2|8578|8574.2|8578.9|8575.1|8568|8564.2|109
1675215300000|2023-02-01 01:35:00|8577.4|8573.6|8574|8570.2|8578|8574.2|8571.9|8569.1|85
1675215600000|2023-02-01 01:40:00|8573.9|8570.1|8576|8572.2|8582|8578.2|8571.9|8568.2|46
1675215900000|2023-02-01 01:45:00|8575.9|8572.1|8570.4|8566.6|8575.9|8572.2|8570.4|8566.6|38
1675216200000|2023-02-01 01:50:00|8570|8566.2|8556.9|8553.1|8570|8566.2|8554.9|8551.1|48
1675216500000|2023-02-01 01:55:00|8557.4|8553.6|8559.4|8555.6|8561.9|8558.1|8554.9|8551.1|80
1675216800000|2023-02-01 02:00:00|8558.9|8555.1|8561.4|8557.6|8564.9|8561.1|8557.9|8554.1|68
1675217100000|2023-02-01 02:05:00|8560.9|8557.1|8554.9|8551.1|8562.9|8559.1|8554.9|8551.1|39
1675217400000|2023-02-01 02:10:00|8554|8550.2|8549.9|8546.1|8554.4|8550.6|8549.4|8545.6|29
1675217700000|2023-02-01 02:15:00|8550.4|8546.6|8553.4|8549.6|8554.9|8551.1|8550.4|8546.6|22
1675218000000|2023-02-01 02:20:00|8553.9|8550.1|8550.4|8546.6|8554.4|8550.6|8550|8546.2|14
1675218300000|2023-02-01 02:25:00|8550|8546.2|8553.9|8550.1|8554.9|8551.1|8548.9|8545.1|25
1675218600000|2023-02-01 02:30:00|8553.4|8549.6|8551.4|8547.6|8554.9|8551.1|8548|8545.1|70
1675218900000|2023-02-01 02:35:00|8550.9|8547.1|8549.9|8547.1|8552.4|8548.6|8546.9|8544|171
1675219200000|2023-02-01 02:40:00|8549.4|8545.6|8545.8|8543|8552.9|8549.1|8545.8|8543|120
1675219500000|2023-02-01 02:45:00|8546.8|8544|8545.8|8542|8550.9|8548.1|8544.8|8542|61
1675219800000|2023-02-01 02:50:00|8544.8|8542.5|8548.3|8544.5|8549.8|8546|8544.8|8542.5|41
1675220100000|2023-02-01 02:55:00|8548.8|8545|8543.8|8540|8551.3|8547.5|8542.8|8540|146
1675220400000|2023-02-01 03:00:00|8544.3|8540.5|8547.8|8544|8547.8|8544.9|8541.8|8538.9|154
1675220700000|2023-02-01 03:05:00|8546.8|8543.9|8550.7|8546.9|8552.7|8548.9|8546.8|8543.1|211
1675221000000|2023-02-01 03:10:00|8550.3|8546.5|8561.2|8557.4|8563.7|8559.9|8549.7|8545.9|40
1675221300000|2023-02-01 03:15:00|8561.7|8557.9|8563.7|8559.9|8565.7|8561.9|8559.7|8555.9|17
1675221600000|2023-02-01 03:20:00|8564.7|8560.9|8562.2|8558.4|8565.8|8562.9|8559.7|8555.9|125
1675221900000|2023-02-01 03:25:00|8562.6|8558.8|8563.2|8559.4|8565.7|8561.9|8557.7|8554.8|52
1675222200000|2023-02-01 03:30:00|8563.6|8559.8|8571.7|8567.9|8571.7|8568.9|8563.6|8559.8|28
1675222500000|2023-02-01 03:35:00|8572.2|8568.4|8574.6|8571.8|8578.1|8574.3|8571.7|8567.9|425
1675222800000|2023-02-01 03:40:00|8575.6|8571.9|8571.1|8567.3|8577.1|8573.3|8571.1|8567.3|38
1675223100000|2023-02-01 03:45:00|8571.2|8567.4|8573.6|8569.8|8573.6|8569.8|8569.6|8565.8|10
1675223400000|2023-02-01 03:50:00|8573.7|8570.8|8573.6|8569.8|8574.6|8570.8|8572.2|8568.4|52
1675223700000|2023-02-01 03:55:00|8573.7|8570.8|8572.7|8568.9|8574.7|8570.9|8572.6|8568.9|8
1675224000000|2023-02-01 04:00:00|8571.6|8567.8|8576.7|8572.9|8577.2|8573.4|8570.6|8566.9|78
1675224300000|2023-02-01 04:05:00|8577.7|8573.9|8579.7|8575.9|8579.7|8575.9|8575.7|8571.9|142
1675224600000|2023-02-01 04:10:00|8579.6|8576.8|8580.2|8576.4|8582.1|8578.3|8579.6|8576.4|31
1675224900000|2023-02-01 04:15:00|8580.6|8576.8|8575.6|8571.8|8582.6|8578.8|8573.6|8570.8|111
1675225200000|2023-02-01 04:20:00|8576.1|8572.3|8573.6|8569.8|8579.1|8575.8|8573.6|8569.8|12
1675225500000|2023-02-01 04:25:00|8573.1|8570.8|8571.7|8567.9|8573.6|8570.8|8570.7|8567.8|449
1675225800000|2023-02-01 04:30:00|8570.7|8567.8|8573.7|8569.9|8576.6|8572.8|8570.7|8567.8|21
1675226100000|2023-02-01 04:35:00|8574.7|8570.9|8572.2|8568.4|8574.7|8570.9|8570.7|8567.9|19
1675226400000|2023-02-01 04:40:00|8572.7|8568.9|8570.1|8566.3|8572.7|8569.9|8568.7|8564.9|20
1675226700000|2023-02-01 04:45:00|8570.6|8566.8|8570.6|8566.8|8571.6|8567.9|8569.6|8565.8|8
1675227000000|2023-02-01 04:50:00|8571.6|8567.8|8573.6|8569.8|8573.7|8570.9|8570.7|8566.9|14
1675227300000|2023-02-01 04:55:00|8573.7|8569.9|8568.7|8565.9|8573.7|8570.9|8568.7|8564.9|8
1675227600000|2023-02-01 05:00:00|8570.6|8564.9|8569.7|8565.9|8572.6|8568.8|8568.7|8564.9|10
1675227900000|2023-02-01 05:05:00|8568.7|8565.8|8568.6|8564.8|8570.7|8566.9|8567.7|8563.9|21
1675228200000|2023-02-01 05:10:00|8568.7|8565.8|8566.6|8562.8|8569.6|8565.9|8565.6|8562.8|17
1675228500000|2023-02-01 05:15:00|8564.6|8561.8|8566.7|8562.9|8566.7|8562.9|8562.7|8558.9|60
1675228800000|2023-02-01 05:20:00|8565.6|8562.8|8560.7|8556.9|8566.1|8562.8|8560.6|8556.8|29
1675229100000|2023-02-01 05:25:00|8560.6|8556.8|8554.6|8550.8|8561.6|8557.8|8552.6|8549.8|94
1675229400000|2023-02-01 05:30:00|8553.7|8549.9|8552.6|8548.8|8556.1|8552.3|8550.6|8547.8|124
1675229700000|2023-02-01 05:35:00|8552.7|8549.8|8553.5|8549.7|8555.6|8552.7|8551.5|8547.7|64
1675230000000|2023-02-01 05:40:00|8553.6|8549.8|8550.6|8546.8|8555|8551.7|8547.5|8544.7|203
1675230300000|2023-02-01 05:45:00|8550.5|8546.7|8550.5|8546.7|8551.5|8547.7|8546.5|8542.7|48
1675230600000|2023-02-01 05:50:00|8553.3|8547.7|8560|8556.2|8562.5|8558.7|8552.6|8547.7|316
1675230900000|2023-02-01 05:55:00|8559.5|8555.7|8559.5|8556.7|8561.5|8557.7|8554.5|8550.8|42
1675231200000|2023-02-01 06:00:00|8558.7|8554.9|8553.5|8549.7|8562.5|8558.7|8553|8549.7|107
1675231500000|2023-02-01 06:05:00|8553|8549.2|8557|8553.2|8557.5|8553.7|8551.5|8547.8|41
1675231800000|2023-02-01 06:10:00|8557.5|8553.7|8554.5|8550.7|8558.5|8554.7|8551.6|8548.8|343
1675232100000|2023-02-01 06:15:00|8554.6|8550.8|8553.5|8549.7|8555.6|8551.8|8551.5|8547.8|41
1675232400000|2023-02-01 06:20:00|8552.5|8548.7|8556.6|8552.8|8556.6|8553.8|8548.6|8544.8|83
1675232700000|2023-02-01 06:25:00|8555.6|8551.8|8553|8549.2|8556.5|8552.7|8550.5|8546.8|24
1675233000000|2023-02-01 06:30:00|8552.6|8548.8|8560|8556.2|8561|8557.2|8552.6|8548.8|100
1675233300000|2023-02-01 06:35:00|8560.5|8556.7|8564.5|8560.7|8566.5|8562.7|8560.5|8556.7|104
1675233600000|2023-02-01 06:40:00|8563.5|8559.7|8554|8550.2|8566.5|8562.7|8553.5|8549.7|88
1675233900000|2023-02-01 06:45:00|8553.5|8549.7|8555.8|8552|8555.8|8552|8550.4|8546.7|206
1675234200000|2023-02-01 06:50:00|8555.9|8552.1|8559.5|8555.7|8563.4|8559.6|8555.4|8551.6|90
1675234500000|2023-02-01 06:55:00|8559.4|8555.6|8551.9|8548.1|8560.4|8556.6|8551.4|8547.6|573
1675234800000|2023-02-01 07:00:00|8552.4|8548.6|8555.4|8551.6|8562.4|8559.6|8548.4|8545.6|117
1675235100000|2023-02-01 07:05:00|8556.4|8552.6|8554.4|8551.6|8559.4|8555.6|8553.4|8550.6|144
1675235400000|2023-02-01 07:10:00|8556.4|8552.6|8559.4|8555.6|8561.4|8557.6|8556.4|8552.6|421
1675235700000|2023-02-01 07:15:00|8558.4|8554.7|8562.4|8559.6|8564.4|8560.6|8556.4|8553.6|190
1675236000000|2023-02-01 07:20:00|8564.4|8560.6|8558.4|8555.6|8567.3|8563.6|8557.4|8553.6|628
1675236300000|2023-02-01 07:25:00|8557.5|8554.6|8555.4|8551.6|8557.5|8555.6|8552.4|8549.6|247
1675236600000|2023-02-01 07:30:00|8554.4|8551.5|8551.3|8547.5|8558.4|8554.6|8547.4|8544.6|634
1675236900000|2023-02-01 07:35:00|8550.4|8547.6|8548.4|8545.6|8551.4|8547.7|8545.4|8542.6|466
1675237200000|2023-02-01 07:40:00|8547.4|8544.6|8541.4|8538.6|8548.4|8545.6|8534.5|8530.7|882
1675237500000|2023-02-01 07:45:00|8542.4|8539.6|8548.4|8544.6|8553.4|8550.6|8541.5|8538.7|1017
1675237800000|2023-02-01 07:50:00|8547.5|8544.7|8573.2|8570.4|8574.2|8571.4|8547.4|8543.6|1483
1675238100000|2023-02-01 07:55:00|8572.2|8569.4|8574.2|8571.4|8589.2|8586.4|8569.2|8566.4|1303
1675238400000|2023-02-01 08:00:00|8575.2|8570.5|8591.2|8587.4|8605.2|8602.4|8573.2|8570.4|1282
1675238700000|2023-02-01 08:05:00|8590.3|8588.4|8581.3|8578.5|8594.2|8591.4|8570.3|8567.4|1527
1675239000000|2023-02-01 08:10:00|8580.3|8577.5|8567.3|8563.5|8586.2|8582.5|8558.4|8555.5|1798
1675239300000|2023-02-01 08:15:00|8566.4|8563.6|8572.3|8569.5|8578.3|8574.5|8563.4|8560.1|843
1675239600000|2023-02-01 08:20:00|8572.4|8568.6|8578.3|8574.5|8580.3|8576.5|8560.3|8556.5|1495
1675239900000|2023-02-01 08:25:00|8580.2|8576.4|8599.1|8596.3|8601.1|8597.4|8572.2|8569.4|5595
1675240200000|2023-02-01 08:30:00|8599.2|8595.3|8606.2|8602.4|8608.2|8604.5|8588.3|8584.5|3328
1675240500000|2023-02-01 08:35:00|8605.3|8601.5|8600.2|8597.4|8617.2|8613.4|8598.2|8595.4|1603
1675240800000|2023-02-01 08:40:00|8600.3|8597.5|8616.2|8613.4|8618.2|8615.4|8598.2|8595.4|1031
1675241100000|2023-02-01 08:45:00|8617.2|8612.4|8614.1|8611.3|8617.2|8612.4|8604.2|8600.4|465
1675241400000|2023-02-01 08:50:00|8614.2|8611.4|8614.2|8611.4|8619.2|8616.4|8608.2|8604.4|1033
1675241700000|2023-02-01 08:55:00|8616.2|8612.4|8598.3|8594.5|8618.1|8614.4|8597.2|8593.5|984
1675242000000|2023-02-01 09:00:00|8599.8|8596|8594.4|8590.6|8600.2|8596.4|8584.3|8581.5|1548
1675242300000|2023-02-01 09:05:00|8593.4|8590.5|8567.5|8564.7|8595.3|8591.5|8567.4|8563.7|1177
1675242600000|2023-02-01 09:10:00|8568.5|8565.7|8572.6|8568.8|8573.5|8570.5|8562|8558.7|1031
1675242900000|2023-02-01 09:15:00|8572.4|8568.6|8562.4|8558.6|8573.4|8569.7|8558.5|8555.6|524
1675243200000|2023-02-01 09:20:00|8563.4|8559.6|8555.5|8552.7|8563.5|8559.7|8552.4|8548.6|1515
1675243500000|2023-02-01 09:25:00|8554.5|8551.7|8552.7|8548.9|8555.4|8552.7|8539.7|8536.9|5377
1675243800000|2023-02-01 09:30:00|8551.7|8547.9|8538.6|8535.8|8551.7|8547.9|8532.7|8529.9|2401
1675244100000|2023-02-01 09:35:00|8539.6|8536.7|8532.7|8529.9|8548.6|8545.8|8530.7|8527.4|2103
1675244400000|2023-02-01 09:40:00|8531.8|8529|8529.7|8526.9|8537.7|8534|8529.7|8526.9|456
1675244700000|2023-02-01 09:45:00|8530.7|8527|8530.8|8527|8537.8|8534|8524.7|8521.9|1853
1675245000000|2023-02-01 09:50:00|8528.8|8526|8533.8|8530|8537.7|8534.7|8525.8|8522|639
1675245300000|2023-02-01 09:55:00|8533.7|8530.9|8533.7|8530.9|8540.7|8537.9|8530.7|8526.9|619
1675245600000|2023-02-01 10:00:00|8534.7|8531.9|8522.7|8518.9|8538.7|8535.9|8517.7|8513.9|996
1675245900000|2023-02-01 10:05:00|8521.7|8517.9|8526.2|8522.4|8532.7|8529.9|8521.7|8517.9|374
1675246200000|2023-02-01 10:10:00|8525.7|8521.9|8522.7|8518.9|8530.7|8527|8518.8|8516|282
1675246500000|2023-02-01 10:15:00|8523.7|8519.9|8537.6|8534.8|8537.6|8534.8|8516.8|8513.9|1065
1675246800000|2023-02-01 10:20:00|8536.7|8533.9|8535.6|8531.8|8537.6|8533.9|8524.6|8521.8|385
1675247100000|2023-02-01 10:25:00|8534.6|8530.8|8558.6|8554.8|8558.6|8554.9|8533.6|8529.8|447
1675247400000|2023-02-01 10:30:00|8557.7|8555.8|8555.6|8551.8|8557.7|8555.8|8542.7|8539.8|494
1675247700000|2023-02-01 10:35:00|8554.6|8550.8|8548.7|8544.9|8554.6|8550.8|8546.6|8542.8|788
1675248000000|2023-02-01 10:40:00|8549.6|8545.9|8549.7|8546.9|8557.6|8553.8|8544.7|8541.9|965
1675248300000|2023-02-01 10:45:00|8549.6|8546.8|8543.6|8540.8|8555.1|8551.8|8537.5|8533.7|446
1675248600000|2023-02-01 10:50:00|8542.6|8539.8|8533.6|8530.8|8550.6|8546.8|8533.6|8530.7|624
1675248900000|2023-02-01 10:55:00|8534.5|8530.7|8528.7|8525.9|8534.6|8531.7|8519.6|8516|712
1675249200000|2023-02-01 11:00:00|8529.6|8525.8|8521.7|8518.9|8529.7|8526.8|8521.7|8517.9|277
1675249500000|2023-02-01 11:05:00|8520.8|8518|8521.7|8518.9|8525.7|8522.3|8515.7|8512.9|767
1675249800000|2023-02-01 11:10:00|8520.7|8517.9|8523.7|8519.9|8524.7|8521|8515.7|8512.9|371
1675250100000|2023-02-01 11:15:00|8522.7|8520.9|8524.7|8521.9|8525.6|8521.9|8515.7|8511.9|319
1675250400000|2023-02-01 11:20:00|8525.6|8521.8|8527.7|8523.9|8527.7|8524.9|8518.7|8515.9|214
1675250700000|2023-02-01 11:25:00|8526.7|8522.9|8540.6|8536.8|8540.7|8537.8|8525.6|8522.8|678
1675251000000|2023-02-01 11:30:00|8539.7|8535.9|8552.6|8549.8|8553.6|8550.3|8538.6|8534.9|308
1675251300000|2023-02-01 11:35:00|8550.6|8547.8|8544.6|8541.8|8550.7|8547.8|8543.6|8540.8|193
1675251600000|2023-02-01 11:40:00|8544.7|8540.9|8556.7|8553.9|8571.7|8568.8|8544.6|8540.9|1039
1675251900000|2023-02-01 11:45:00|8556.6|8553.8|8566.7|8562.9|8567.6|8564.8|8554.6|8550.8|369
1675252200000|2023-02-01 11:50:00|8566.6|8562.8|8569.6|8565.8|8571.5|8568.7|8555.6|8552.8|1105
1675252500000|2023-02-01 11:55:00|8569.5|8565.7|8582.5|8578.7|8584.1|8580.7|8568.5|8564.8|748
1675252800000|2023-02-01 12:00:00|8581.5|8579.2|8595.9|8593.1|8598.6|8595.7|8576.5|8573.7|1066
1675253100000|2023-02-01 12:05:00|8596.4|8593.6|8600.4|8597.6|8602.4|8599.1|8586.4|8582.7|478
1675253400000|2023-02-01 12:10:00|8601.4|8598.6|8598.5|8595.7|8612.5|8609.6|8596.5|8593.7|1649
1675253700000|2023-02-01 12:15:00|8598.6|8595.8|8586.5|8582.7|8598.6|8595.8|8578.6|8574.8|827
1675254000000|2023-02-01 12:20:00|8587.5|8583.7|8580.5|8576.7|8587.6|8584.7|8576.5|8573.7|763
1675254300000|2023-02-01 12:25:00|8579.6|8575.8|8569.6|8565.8|8580.6|8577.7|8566.6|8563.7|1042
1675254600000|2023-02-01 12:30:00|8569.5|8565.7|8568.6|8564.8|8572.6|8569.7|8559.5|8555.7|1113
1675254900000|2023-02-01 12:35:00|8569.4|8566.6|8590.5|8586.7|8591.5|8588.6|8563.6|8559.8|833
1675255200000|2023-02-01 12:40:00|8589.5|8586.6|8582.5|8578.7|8591.9|8588.6|8579.4|8576.6|834
1675255500000|2023-02-01 12:45:00|8581.5|8578.6|8571.6|8568.8|8594.8|8591.5|8569.6|8565.9|3071
1675255800000|2023-02-01 12:50:00|8572.6|8567.8|8561.8|8558|8575.6|8572.8|8552.8|8549|2932
1675256100000|2023-02-01 12:55:00|8561.7|8557.9|8555.7|8552.9|8563.7|8560.9|8551.6|8547.9|922
1675256400000|2023-02-01 13:00:00|8556.6|8553.8|8561.8|8558|8571.8|8569|8550.7|8547.9|2225
1675256700000|2023-02-01 13:05:00|8560.9|8559|8549.7|8545.9|8568.8|8565|8545.8|8543|514
1675257000000|2023-02-01 13:10:00|8549.8|8546|8551.7|8547.9|8558.7|8554.9|8545.7|8541.9|1182
1675257300000|2023-02-01 13:15:00|8557.6|8553.8|8569.7|8566.9|8582.6|8578.8|8551.7|8548.8|1798
1675257600000|2023-02-01 13:20:00|8570.7|8567.9|8576.7|8572.9|8582.7|8579.9|8570.7|8567.9|430
1675257900000|2023-02-01 13:25:00|8575.7|8572.8|8571.7|8567.9|8582.2|8578.9|8563.7|8560|685
1675258200000|2023-02-01 13:30:00|8572.6|8568.8|8579.6|8575.8|8586.6|8582.8|8570.7|8567.9|656
1675258500000|2023-02-01 13:35:00|8579.7|8575.9|8565.6|8561.8|8581.7|8578.9|8559.2|8555.8|1142
1675258800000|2023-02-01 13:40:00|8564.6|8561.9|8569.6|8565.8|8574.6|8571.7|8555.6|8551.8|761
1675259100000|2023-02-01 13:45:00|8572.6|8566.8|8565.6|8562.8|8573.6|8569.8|8562.7|8559.8|892
1675259400000|2023-02-01 13:50:00|8564.6|8560.8|8548.6|8545.8|8566.6|8563.7|8548.6|8545.8|697
1675259700000|2023-02-01 13:55:00|8549.6|8545.9|8514.7|8510.9|8549.7|8546.8|8510.7|8507.9|3339
1675260000000|2023-02-01 14:00:00|8513.7|8509.9|8521.7|8518.9|8525.8|8522.9|8503.7|8500.9|2841
1675260300000|2023-02-01 14:05:00|8522.7|8518.8|8526.6|8523.8|8528.6|8524.8|8504.7|8501.9|2309
1675260600000|2023-02-01 14:10:00|8526.7|8522.9|8527.6|8524.8|8533.6|8529.8|8513.6|8509.9|1259
1675260900000|2023-02-01 14:15:00|8527.5|8524.7|8534.6|8531.8|8542.7|8539.7|8527.5|8523.8|1421
1675261200000|2023-02-01 14:20:00|8534.7|8531.9|8527.7|8524.9|8539.6|8536.7|8526.2|8522.8|1758
1675261500000|2023-02-01 14:25:00|8527.6|8524.8|8525.6|8521.8|8536.6|8533.8|8520.6|8517.8|1260
1675261800000|2023-02-01 14:30:00|8524.6|8522.3|8523.6|8520.8|8531.6|8528.8|8508.6|8504.8|1351
1675262100000|2023-02-01 14:35:00|8522.6|8519.8|8552.5|8548.7|8553.5|8549.8|8512.6|8508.9|1956
1675262400000|2023-02-01 14:40:00|8553.5|8549.7|8523.6|8519.8|8553.6|8550.7|8521.6|8517.8|1024
1675262700000|2023-02-01 14:45:00|8522.7|8518.9|8494.7|8490.9|8522.7|8519.7|8492.7|8489.9|3071
1675263000000|2023-02-01 14:50:00|8493.7|8491.8|8494.7|8491.9|8497.6|8494.8|8479.7|8476.8|3408
1675263300000|2023-02-01 14:55:00|8494.8|8492|8483.7|8480.9|8505.7|8502|8481.7|8477.9|1587
1675263600000|2023-02-01 15:00:00|8484.6|8481.8|8477.7|8474.9|8492.7|8489.9|8462.8|8459.9|2622
1675263900000|2023-02-01 15:05:00|8476.7|8473.9|8490.8|8488|8490.8|8488|8460.7|8457.9|4156
1675264200000|2023-02-01 15:10:00|8491.7|8487.9|8497.8|8495|8511.6|8507.9|8487.8|8484|2195
1675264500000|2023-02-01 15:15:00|8496.9|8494.1|8515.6|8511.8|8516.7|8512.9|8488.7|8485.9|2386
1675264800000|2023-02-01 15:20:00|8516.6|8512.8|8511.7|8508.9|8517.5|8513.9|8505.7|8501.9|1088
1675265100000|2023-02-01 15:25:00|8512.6|8508.8|8505.7|8497.9|8512.7|8509.9|8502.7|8497.4|934
1675265400000|2023-02-01 15:30:00|8502.8|8499|8481.9|8478.1|8519.8|8517|8477.8|8474|5180
1675265700000|2023-02-01 15:35:00|8481.4|8477.6|8493.9|8491.1|8531.8|8529|8478.9|8476|3041
1675266000000|2023-02-01 15:40:00|8494.8|8492|8499.8|8496|8510.8|8508|8486.9|8484.1|2919
1675266300000|2023-02-01 15:45:00|8499.9|8496.1|8488.8|8486|8509.7|8506|8483.9|8481.1|1426
1675266600000|2023-02-01 15:50:00|8489.8|8487|8468.9|8465.1|8489.8|8487|8464.9|8462|2056
1675266900000|2023-02-01 15:55:00|8467.9|8465|8463.9|8460.1|8477.8|8475|8456.9|8453.6|3086
1675267200000|2023-02-01 16:00:00|8462.9|8459.1|8452.8|8449|8469|8466.1|8449.9|8447|2991
1675267500000|2023-02-01 16:05:00|8451.9|8449.1|8442.9|8440.1|8462.9|8460.1|8438.9|8436.1|3427
1675267800000|2023-02-01 16:10:00|8443|8439.1|8448.9|8446.1|8460.8|8457.1|8438.9|8436.1|3055
1675268100000|2023-02-01 16:15:00|8447.9|8445.1|8452.9|8450.1|8453.9|8451.1|8435|8431.7|1416
1675268400000|2023-02-01 16:20:00|8453.9|8451.1|8447|8443.2|8455|8452.1|8439|8436.1|1570
1675268700000|2023-02-01 16:25:00|8446.9|8444.1|8440|8436.2|8456.3|8453|8430.9|8428.1|7247
1675269000000|2023-02-01 16:30:00|8439|8436.1|8454.8|8451|8454.8|8451|8428.9|8425.6|4364
1675269300000|2023-02-01 16:35:00|8455.8|8453|8450|8446.2|8470.8|8468|8447.8|8444.2|1921
1675269600000|2023-02-01 16:40:00|8449.9|8446.1|8409|8405.2|8449.9|8447|8402|8399.2|3533
1675269900000|2023-02-01 16:45:00|8408|8404.3|8399.9|8397.1|8409|8406.1|8386|8383.2|4052
1675270200000|2023-02-01 16:50:00|8400|8396.2|8382|8379.2|8400|8396.2|8380.1|8376.8|1966
1675270500000|2023-02-01 16:55:00|8383.8|8381|8357|8354.2|8384.9|8382.1|8350|8347.2|4341
1675270800000|2023-02-01 17:00:00|8355.2|8352.4|8325.1|8322.3|8355.2|8352.4|8324|8321.2|6869
1675271100000|2023-02-01 17:05:00|8326.1|8321.2|8312.2|8309.4|8330|8327.2|8302|8299.2|5583
1675271400000|2023-02-01 17:10:00|8312.1|8309.3|8274.3|8271.5|8312.2|8309.3|8260.3|8257.5|7387
1675271700000|2023-02-01 17:15:00|8274.4|8271.6|8277.3|8273.5|8289.2|8286.3|8255.3|8252.5|5451
1675272000000|2023-02-01 17:20:00|8276.3|8274.4|8292.1|8288.3|8310.1|8307.3|8276.3|8274.4|3457
1675272300000|2023-02-01 17:25:00|8291.1|8289.3|8315.1|8312.3|8321|8317.3|8280.1|8277.3|3101
1675272600000|2023-02-01 17:30:00|8316.1|8312.8|8292|8289.2|8318.4|8315.6|8286.1|8283.2|2658
1675272900000|2023-02-01 17:35:00|8292.1|8288.3|8279|8275.2|8292.1|8289.2|8269.1|8266.3|1552
1675273200000|2023-02-01 17:40:00|8278.1|8275.3|8266.2|8262.4|8284.1|8281.3|8262.2|8259.3|2407
1675273500000|2023-02-01 17:45:00|8265.2|8262.3|8248.2|8245.4|8266.2|8263.3|8238.3|8235.4|3470
1675273800000|2023-02-01 17:50:00|8247.3|8244.5|8251.1|8248.3|8260.1|8257.3|8240.2|8237.4|2133
1675274100000|2023-02-01 17:55:00|8250.1|8247.3|8253.1|8250.3|8258.1|8255.3|8238.2|8235.3|1621
1675274400000|2023-02-01 18:00:00|8254|8251.2|8258.1|8255.3|8265.1|8261.3|8250|8247.2|1443
1675274700000|2023-02-01 18:05:00|8259|8256.2|8274.2|8271.4|8281.1|8278.3|8256.1|8253.3|1549
1675275000000|2023-02-01 18:10:00|8275.2|8272.3|8273.2|8270.4|8279.2|8276.4|8262.2|8259.4|1334
1675275300000|2023-02-01 18:15:00|8272.2|8269.4|8281.2|8278.4|8284.3|8281.5|8264.2|8260.4|726
1675275600000|2023-02-01 18:20:00|8282.1|8278.3|8265.1|8261.3|8282.6|8279.3|8263.2|8260.3|854
1675275900000|2023-02-01 18:25:00|8264.1|8260.4|8285.9|8282.1|8288.9|8286.1|8263.1|8260.3|1566
1675276200000|2023-02-01 18:30:00|8286.8|8283|8283.9|8281.1|8294.9|8292.1|8279.9|8276.2|1007
1675276500000|2023-02-01 18:35:00|8285|8282.2|8275.9|8272.1|8287.9|8285.1|8271|8267.2|928
1675276800000|2023-02-01 18:40:00|8277|8273.1|8278|8275.2|8281.9|8278.2|8270|8266.2|632
1675277100000|2023-02-01 18:45:00|8277.9|8274.2|8281.9|8279.1|8287.9|8285.1|8272.9|8269.2|478
1675277400000|2023-02-01 18:50:00|8282.8|8279|8281|8277.2|8282.9|8280.1|8272.9|8269.1|917
1675277700000|2023-02-01 18:55:00|8280.5|8278.2|8270.4|8266.6|8284.9|8281.2|8269.2|8265.1|1843
1675278000000|2023-02-01 19:00:00|8272.6|8268.8|8291.7|8288.9|8310.1|8306.8|8266.9|8263.1|2345
1675278300000|2023-02-01 19:05:00|8292.7|8287.9|8317.6|8313.8|8323.6|8319.8|8288.7|8284.9|1742
1675278600000|2023-02-01 19:10:00|8316.6|8312.8|8310.6|8307.8|8325|8321.8|8310.6|8307.7|1524
1675278900000|2023-02-01 19:15:00|8309.7|8306.9|8310.6|8307.8|8314.6|8311.8|8294.6|8291.7|1714
1675279200000|2023-02-01 19:20:00|8309.7|8305.9|8290.6|8287.8|8310.5|8306.8|8290.5|8286.7|1967
1675279500000|2023-02-01 19:25:00|8291.5|8287.7|8279.2|8275.4|8300.5|8297.6|8271.5|8267.7|8352
1675279800000|2023-02-01 19:30:00|8279.3|8275.5|8258.5|8254.7|8291.3|8288.4|8256.4|8252.6|4546
1675280100000|2023-02-01 19:35:00|8259.4|8255.6|8287.5|8283.7|8291.5|8288.7|8256.5|8252.7|1744
1675280400000|2023-02-01 19:40:00|8288.4|8284.6|8302.5|8298.7|8304.5|8300.7|8279.5|8275.7|1231
1675280700000|2023-02-01 19:45:00|8303.4|8299.6|8328.4|8325.6|8332.5|8329.6|8295.5|8292.7|1381
1675281000000|2023-02-01 19:50:00|8328.5|8324.7|8324.4|8321.6|8338.4|8334.7|8324.4|8320.7|946
1675281300000|2023-02-01 19:55:00|8325.4|8321.1|8315.6|8311.8|8330.4|8326.7|8311.5|8307.8|831
1675281600000|2023-02-01 20:00:00|8316.5|8312.7|8329.5|8325.7|8331.6|8327.8|8315.6|8312.7|627
1675281900000|2023-02-01 20:05:00|8329.6|8325.8|8334.6|8330.8|8341.6|8338.7|8322.5|8319.7|624
1675282200000|2023-02-01 20:10:00|8333.6|8329.7|8325.7|8321.9|8333.6|8329.7|8321.1|8317.8|380
1675282500000|2023-02-01 20:15:00|8325.6|8322.8|8330.5|8326.7|8333.5|8330.6|8319.6|8316.7|948
1675282800000|2023-02-01 20:20:00|8331.4|8327.6|8326|8322.2|8333.5|8329.7|8319.5|8315.7|451
1675283100000|2023-02-01 20:25:00|8326.5|8322.7|8335.5|8331.7|8336.5|8332.7|8324.5|8321.7|240
1675283400000|2023-02-01 20:30:00|8334.5|8330.7|8343.6|8339.8|8345.6|8342.6|8334.5|8330.7|478
1675283700000|2023-02-01 20:35:00|8344.5|8340.8|8343.4|8339.6|8346.6|8342.8|8340.5|8337.2|578
1675284000000|2023-02-01 20:40:00|8343.5|8339.7|8340.4|8337.6|8348.5|8345.7|8337.4|8333.7|232
1675284300000|2023-02-01 20:45:00|8339.9|8336.6|8332.3|8328.5|8340.5|8337.6|8329.9|8326.6|134
1675284600000|2023-02-01 20:50:00|8332.4|8328.6|8313.4|8309.6|8332.4|8328.6|8313.4|8309.6|243
1675284900000|2023-02-01 20:55:00|8312.5|8309.7|8318.4|8314.6|8324.4|8320.6|8312.5|8308.7|183
1675285200000|2023-02-01 21:00:00|8317.5|8313.7|8321.3|8317.5|8324.9|8321.6|8315.4|8311.6|159
1675285500000|2023-02-01 21:05:00|8321.4|8318.6|8331.4|8327.6|8332.3|8328.6|8320.4|8316.6|140
1675285800000|2023-02-01 21:10:00|8331.8|8328|8327.2|8323.4|8334.4|8330.6|8326.3|8323|104
1675286100000|2023-02-01 21:15:00|8327.3|8323.5|8316.4|8312.6|8329.2|8325.5|8313.4|8310.5|119
1675286400000|2023-02-01 21:20:00|8315.4|8313|8318.3|8314.5|8322.9|8319.1|8315.4|8312.6|84
1675286700000|2023-02-01 21:25:00|8317.3|8314.6|8307.3|8303.5|8318.3|8314.6|8304.3|8301.5|395
1675287000000|2023-02-01 21:30:00|8306.4|8303.6|8311.3|8307.5|8315.3|8311.5|8306.3|8302.5|109
1675287300000|2023-02-01 21:35:00|8310.4|8306.6|8307.3|8303.5|8312.3|8309.5|8304.2|8301.4|127
1675287600000|2023-02-01 21:40:00|8308.3|8304.5|8306.2|8303.4|8308.3|8304.5|8303.2|8299.4|100
1675287900000|2023-02-01 21:45:00|8306.3|8303.5|8299.3|8295.5|8309.3|8306.5|8297.4|8293.6|451
1675288200000|2023-02-01 21:50:00|8299.4|8296.5|8300.8|8297|8304.3|8301.5|8288.4|8284.6|525
1675288500000|2023-02-01 21:55:00|8300.4|8296.6|8301.7|8297.9|8301.8|8298.6|8299.8|8296|134
1675288800000|2023-02-01 22:00:00|8301.8|8298|8291.3|8288.5|8301.8|8298|8287.7|8283.9|19
1675289100000|2023-02-01 22:05:00|8292.3|8289.5|8296.8|8293|8298.8|8295|8292.3|8289.5|12
1675289400000|2023-02-01 22:10:00|8297.2|8293.4|8298.7|8294.9|8298.7|8294.9|8296.3|8292.5|1
1675289700000|2023-02-01 22:15:00|8297.3|8293.5|8303.4|8300.6|8304.8|8301|8297.3|8293.5|13
1675290000000|2023-02-01 22:20:00|8303.3|8300.5|8295.8|8292|8303.3|8300.5|8292.3|8288.5|115
1675290300000|2023-02-01 22:25:00|8296.7|8292.9|8308.8|8305|8308.8|8305.4|8296.7|8292.9|48
1675290600000|2023-02-01 22:30:00|8309.7|8305.9|8311.3|8308.5|8311.3|8308.5|8309.7|8305.9|15
1675290900000|2023-02-01 22:35:00|8312.2|8308.4|8311.3|8307.5|8312.3|8308.5|8310.3|8306.5|1
1675291200000|2023-02-01 22:40:00|8309.3|8305.5|8309.8|8306|8309.8|8306|8309.3|8305.5|1
1675291500000|2023-02-01 22:45:00|8309.6|8305.8|8303.8|8296|8309.6|8305.8|8297.8|8294|29
1675291800000|2023-02-01 22:50:00|8304.3|8296.5|8303.8|8300|8304.3|8300|8301.3|8296|2
1675292100000|2023-02-01 22:55:00|8305.2|8301.4|8310.8|8303|8310.8|8303|8305.2|8301.4|1
1675299600000|2023-02-02 01:00:00|8331.2|8328.4|8355.3|8351.5|8355.3|8351.5|8326.8|8323|677
1675299900000|2023-02-02 01:05:00|8354.9|8351.1|8341.3|8338.5|8357.8|8354|8335.3|8331.6|386
1675300200000|2023-02-02 01:10:00|8340.3|8337.5|8339.4|8335.6|8348.3|8344.5|8332|8328.2|295
1675300500000|2023-02-02 01:15:00|8339|8335.2|8346.3|8342.5|8347.5|8344.7|8333.4|8329.6|124
1675300800000|2023-02-02 01:20:00|8345.9|8342.1|8350.4|8346.6|8353.3|8349.6|8340.9|8337.1|60
1675301100000|2023-02-02 01:25:00|8351.3|8347.5|8348.7|8344.9|8353.3|8349.5|8345.4|8341.6|189
1675301400000|2023-02-02 01:30:00|8348.8|8345|8328.3|8325.5|8353.2|8349.4|8328.3|8324.6|176
1675301700000|2023-02-02 01:35:00|8328.4|8324.6|8330.3|8326.5|8339.3|8336.5|8326.3|8323.5|246
1675302000000|2023-02-02 01:40:00|8329.8|8326|8321.3|8317.5|8332.8|8329|8320.3|8316.5|116
1675302300000|2023-02-02 01:45:00|8320.8|8317|8327.4|8323.6|8328.7|8324.9|8314.3|8310.6|583
1675302600000|2023-02-02 01:50:00|8327.3|8324.5|8328.3|8324.5|8329.8|8326|8315.3|8311.6|138
1675302900000|2023-02-02 01:55:00|8328.2|8324.4|8337.9|8334.1|8338.3|8334.6|8326.3|8323.5|94
1675303200000|2023-02-02 02:00:00|8337.4|8333.6|8344.8|8341|8345.8|8342|8335.4|8331.6|169
1675303500000|2023-02-02 02:05:00|8343.8|8340|8348.3|8344.5|8348.3|8344.6|8339.4|8335.6|96
1675303800000|2023-02-02 02:10:00|8347.3|8343|8339.3|8336.5|8347.3|8344.5|8339.3|8336.5|141
1675304100000|2023-02-02 02:15:00|8337.3|8333.5|8337.8|8334|8341.9|8338.1|8335.8|8332|113
1675304400000|2023-02-02 02:20:00|8338.3|8334.5|8334.9|8331.1|8338.3|8334.5|8332.9|8329.1|44
1675304700000|2023-02-02 02:25:00|8334.4|8330.6|8337.3|8333.5|8337.3|8333.5|8331.3|8327.5|41
1675305000000|2023-02-02 02:30:00|8336.4|8333.6|8335.4|8332.6|8339.4|8335.6|8330.4|8326.7|148
1675305300000|2023-02-02 02:35:00|8335.5|8331.7|8333.5|8329.7|8335.5|8331.7|8330.5|8327.7|188
1675305600000|2023-02-02 02:40:00|8333.4|8330.6|8342.5|8338.7|8344.5|8340.7|8333.4|8330.5|145
1675305900000|2023-02-02 02:45:00|8342.4|8339.6|8345.5|8341.7|8347|8343.2|8339.4|8336.5|120
1675306200000|2023-02-02 02:50:00|8345.4|8342.6|8350.4|8347.6|8352.5|8348.7|8341.4|8337.6|253
1675306500000|2023-02-02 02:55:00|8350.5|8346.7|8350.4|8346.6|8350.9|8347.1|8346.4|8342.7|109
1675306800000|2023-02-02 03:00:00|8351.3|8347.5|8346.4|8343.6|8351.4|8347.7|8345.4|8342.6|312
1675307100000|2023-02-02 03:05:00|8346.3|8343.5|8345.2|8341.4|8348.3|8344.5|8344.2|8341.2|158
1675307400000|2023-02-02 03:10:00|8346.2|8343.4|8345.2|8341.4|8349.2|8346.4|8343.2|8339.4|62
1675307700000|2023-02-02 03:15:00|8345.7|8341.9|8345.7|8341.9|8347.2|8343.4|8343.7|8339.9|86
1675308000000|2023-02-02 03:20:00|8345.2|8341.4|8343.2|8339.4|8345.7|8342.4|8340.2|8337.4|102
1675308300000|2023-02-02 03:25:00|8342.7|8338.9|8342.7|8338.9|8348.2|8344.4|8339.3|8336.5|123
1675308600000|2023-02-02 03:30:00|8342.2|8338.4|8342.2|8338.4|8347.7|8344.4|8342.2|8338.4|71
1675308900000|2023-02-02 03:35:00|8342.1|8339.3|8344.1|8340.3|8345.1|8341.4|8341.6|8337.8|18
1675309200000|2023-02-02 03:40:00|8343.2|8340.4|8345.2|8341.4|8345.2|8341.4|8342.2|8338.9|37
1675309500000|2023-02-02 03:45:00|8345.3|8342.4|8346.2|8342.4|8346.3|8343.5|8344.3|8340.5|23
1675309800000|2023-02-02 03:50:00|8346.3|8342.5|8348.2|8344.4|8349.1|8345.5|8345.3|8342.4|129
1675310100000|2023-02-02 03:55:00|8347.3|8344.5|8346.2|8342.4|8351.2|8347.4|8345.1|8341.4|107
1675310400000|2023-02-02 04:00:00|8346.1|8342.3|8344.1|8340.3|8346.1|8342.8|8343.1|8340.3|18
1675310700000|2023-02-02 04:05:00|8343.1|8340.4|8344.1|8340.3|8344.2|8340.4|8342.1|8338.3|50
1675311000000|2023-02-02 04:10:00|8343.6|8339.8|8342.2|8338.4|8345.1|8341.3|8342.1|8338.4|81
1675311300000|2023-02-02 04:15:00|8343.1|8339.3|8345.1|8341.3|8345.6|8342.3|8340.2|8336.4|105
1675311600000|2023-02-02 04:20:00|8345.6|8341.8|8346.1|8342.3|8346.2|8343.3|8343.1|8340.3|36
1675311900000|2023-02-02 04:25:00|8345.1|8340.8|8345.1|8341.3|8346.1|8342.3|8344.1|8340.3|16
1675312200000|2023-02-02 04:30:00|8344.1|8340.3|8348.1|8344.3|8348.1|8344.4|8343.1|8340.3|26
1675312500000|2023-02-02 04:35:00|8347.2|8344.4|8351.1|8348.3|8352.1|8348.3|8347.1|8344.3|77
1675312800000|2023-02-02 04:40:00|8351.2|8348.4|8358.1|8354.3|8359.1|8355.3|8351.2|8348.3|84
1675313100000|2023-02-02 04:45:00|8358|8354.2|8359|8355.2|8360.1|8357.3|8355|8352.2|17
1675313400000|2023-02-02 04:50:00|8359.1|8355.3|8359.1|8355.3|8360.1|8356.3|8358.1|8355.3|8
1675313700000|2023-02-02 04:55:00|8358.2|8355.4|8358|8354.2|8360.2|8356.4|8356|8352.2|35
1675314000000|2023-02-02 05:00:00|8357.1|8354.3|8355.1|8352.3|8359|8355.3|8354.1|8350.4|59
1675314300000|2023-02-02 05:05:00|8355.2|8351.4|8353.1|8350.3|8355.2|8352.3|8353.1|8349.3|21
1675314600000|2023-02-02 05:10:00|8354|8349.3|8356.1|8352.3|8356.1|8352.3|8354|8349.3|18
1675314900000|2023-02-02 05:15:00|8355.1|8353.2|8355.1|8352.3|8357|8353.3|8355.1|8352.2|17
1675315200000|2023-02-02 05:20:00|8356|8352.2|8355.1|8351.3|8356.1|8352.3|8353.1|8350.2|82
1675315500000|2023-02-02 05:25:00|8354.2|8351.4|8344|8340.2|8355.1|8352.3|8341.1|8338.2|378
1675315800000|2023-02-02 05:30:00|8343.1|8340.3|8350|8346.2|8350.6|8347.3|8342.1|8338.3|58
1675316100000|2023-02-02 05:35:00|8349.1|8346.3|8348.1|8345.3|8352|8348.3|8344.1|8341.2|82
1675316400000|2023-02-02 05:40:00|8349.1|8345.2|8343.6|8339.8|8350.1|8346.3|8340.2|8337.3|113
1675316700000|2023-02-02 05:45:00|8343.1|8339.3|8336.1|8332.3|8343.1|8339.3|8336|8332.3|103
1675317000000|2023-02-02 05:50:00|8335.1|8333.3|8336.5|8332.7|8340.1|8336.3|8333.1|8330.2|130
1675317300000|2023-02-02 05:55:00|8336.1|8332.3|8339.6|8335.8|8341|8337.3|8335.1|8331.7|72
1675317600000|2023-02-02 06:00:00|8339.5|8335.7|8335|8331.2|8343.9|8340.3|8335|8331.2|81
1675317900000|2023-02-02 06:05:00|8335.1|8332.3|8336.6|8332.8|8341.1|8337.3|8333.1|8330.1|109
1675318200000|2023-02-02 06:10:00|8336.9|8333.1|8325.1|8322.3|8337|8333.2|8321.6|8318.2|456
1675318500000|2023-02-02 06:15:00|8325|8321.2|8321.5|8317.7|8327.1|8324.3|8318|8314.2|202
1675318800000|2023-02-02 06:20:00|8321.4|8317.6|8323|8319.2|8323.4|8320.1|8317|8313.2|151
1675319100000|2023-02-02 06:25:00|8322|8319.1|8319.9|8317.1|8322.4|8319.1|8315.9|8312.2|87
1675319400000|2023-02-02 06:30:00|8319.8|8317|8319.9|8316.1|8319.9|8317|8314|8310.3|143
1675319700000|2023-02-02 06:35:00|8318.9|8315.1|8319.9|8316.1|8323.9|8320.1|8316.4|8312.6|112
1675320000000|2023-02-02 06:40:00|8320|8316.2|8318.9|8315.1|8325.9|8322.1|8315|8312.2|226
1675320300000|2023-02-02 06:45:00|8317.9|8315|8319|8315.2|8322.9|8319.1|8316.9|8313.1|162
1675320600000|2023-02-02 06:50:00|8318.9|8316.1|8321|8317.2|8322.9|8319.1|8317.9|8314.1|145
1675320900000|2023-02-02 06:55:00|8320.1|8316.3|8318.9|8316.1|8323.9|8320.1|8317.4|8313.6|106
1675321200000|2023-02-02 07:00:00|8320.7|8316.9|8332.4|8328.6|8333.9|8331.1|8320.7|8316.9|298
1675321500000|2023-02-02 07:05:00|8332|8328.2|8335.9|8333.1|8336.9|8333.9|8326.8|8323|187
1675321800000|2023-02-02 07:10:00|8336.8|8333|8345|8342.2|8346|8343.1|8329.9|8327|355
1675322100000|2023-02-02 07:15:00|8343.2|8340.4|8336|8332.2|8344.9|8341.2|8335|8332.1|208
1675322400000|2023-02-02 07:20:00|8335|8332.1|8332|8328.2|8342|8338.2|8331.9|8328.2|303
1675322700000|2023-02-02 07:25:00|8331.9|8328.1|8334.9|8331.1|8340.8|8337|8329.1|8326.1|401
1675323000000|2023-02-02 07:30:00|8334.8|8331|8333.8|8330|8335.8|8332.1|8328.8|8326|144
1675323300000|2023-02-02 07:35:00|8332.9|8330.1|8309|8305.2|8333.9|8331.1|8307|8304.2|422
1675323600000|2023-02-02 07:40:00|8309.4|8305.6|8312.1|8308.3|8317.9|8314.2|8307|8303.3|213
1675323900000|2023-02-02 07:45:00|8311.9|8308.1|8310.1|8306.3|8315|8312.2|8303.7|8299.9|971
1675324200000|2023-02-02 07:50:00|8309.2|8305.4|8298.8|8296|8312.1|8308.3|8293.3|8289.7|623
1675324500000|2023-02-02 07:55:00|8298.3|8295.5|8296.3|8293.5|8300.4|8297.5|8290.4|8287.1|596
1675324800000|2023-02-02 08:00:00|8297.3|8293|8320.2|8316.4|8325.2|8321.4|8290.4|8287.5|1335
1675325100000|2023-02-02 08:05:00|8321.2|8317.4|8325.2|8322.4|8327.2|8324.4|8312.2|8308.5|1019
1675325400000|2023-02-02 08:10:00|8326.2|8322.5|8303.4|8300.6|8327.3|8323.9|8302.4|8299.6|1247
1675325700000|2023-02-02 08:15:00|8304.4|8300.7|8313.2|8309.4|8319.3|8315.5|8302.3|8298.6|1220
1675326000000|2023-02-02 08:20:00|8314.2|8310.4|8306.2|8303.4|8320.2|8316.4|8305.2|8302.4|540
1675326300000|2023-02-02 08:25:00|8308|8304.2|8309.2|8305.4|8315.3|8311.5|8297.4|8294.5|4086
1675326600000|2023-02-02 08:30:00|8310.1|8306.3|8318.4|8315.6|8332.4|8329.6|8309.2|8305.4|4021
1675326900000|2023-02-02 08:35:00|8317.6|8314.8|8333.4|8329.6|8337.4|8334.6|8315.4|8312.5|572
1675327200000|2023-02-02 08:40:00|8332.4|8328.8|8327.4|8324.6|8338.4|8335.6|8326.4|8323.6|644
1675327500000|2023-02-02 08:45:00|8328.3|8325.5|8304.8|8302|8331.4|8328.6|8299.7|8296.8|1427
1675327800000|2023-02-02 08:50:00|8304.7|8301.9|8290.7|8286.9|8308.6|8304.9|8283.7|8280.8|2121
1675328100000|2023-02-02 08:55:00|8289.8|8287|8309.5|8305.7|8312.5|8308.8|8279.7|8276.9|936
1675328400000|2023-02-02 09:00:00|8307.5|8303.7|8290.7|8287.9|8307.5|8304.2|8287.7|8284.8|1250
1675328700000|2023-02-02 09:05:00|8293.1|8289.3|8283.7|8279.9|8299.6|8296.8|8281.7|8278.8|1309
1675329000000|2023-02-02 09:10:00|8283.6|8279.8|8264.7|8260.9|8284.7|8281.9|8261.7|8258.9|1540
1675329300000|2023-02-02 09:15:00|8263.8|8261|8248.2|8245.4|8263.8|8261|8242.3|8238.9|2669
1675329600000|2023-02-02 09:20:00|8248.7|8245.9|8263.8|8261|8264.7|8261|8243.8|8241|1552
1675329900000|2023-02-02 09:25:00|8264.3|8260|8260.7|8256.9|8264.3|8261|8247.8|8244|483
1675330200000|2023-02-02 09:30:00|8259.8|8257|8282.7|8278.9|8284.2|8280.4|8258.8|8256|1031
1675330500000|2023-02-02 09:35:00|8281.7|8278.8|8278.8|8276|8283.7|8279.9|8271.8|8269|780
1675330800000|2023-02-02 09:40:00|8277.8|8275|8306.7|8302.9|8309.7|8306.9|8276.8|8274|1245
1675331100000|2023-02-02 09:45:00|8305.7|8301.9|8287|8283.2|8306.8|8304|8282.8|8279|2430
1675331400000|2023-02-02 09:50:00|8286.9|8283.1|8278.8|8275|8287|8284.1|8275|8271.2|736
1675331700000|2023-02-02 09:55:00|8279|8275.2|8268|8264.2|8279|8275.2|8266|8262.2|331
1675332000000|2023-02-02 10:00:00|8267|8265.2|8256.1|8252.3|8270|8266.2|8250|8246.3|2197
1675332300000|2023-02-02 10:05:00|8256|8252.2|8254.1|8250.3|8262.1|8259.2|8250|8246.3|842
1675332600000|2023-02-02 10:10:00|8255.1|8251.3|8271.9|8268.1|8272.9|8270.1|8249|8246.1|779
1675332900000|2023-02-02 10:15:00|8271.8|8268|8266.9|8264.1|8279.8|8277|8265.9|8263.1|1131
1675333200000|2023-02-02 10:20:00|8267.9|8263.3|8286.7|8283.9|8287.8|8284|8266.9|8263.1|526
1675333500000|2023-02-02 10:25:00|8286.8|8284|8277.9|8275.1|8290.7|8287|8274.9|8271.1|903
1675333800000|2023-02-02 10:30:00|8277.8|8275|8306.8|8304|8312.7|8309|8274.9|8271.1|1515
1675334100000|2023-02-02 10:35:00|8307.8|8305|8299.9|8296.1|8309.6|8306|8296.8|8293.1|651
1675334400000|2023-02-02 10:40:00|8299.8|8296|8287.8|8285|8301.8|8298|8284.9|8282.1|615
1675334700000|2023-02-02 10:45:00|8286.9|8284|8290.8|8287|8292.9|8289.1|8280.9|8277.1|341
1675335000000|2023-02-02 10:50:00|8290.9|8287.1|8277.9|8274.1|8292.8|8289.1|8275|8272.1|838
1675335300000|2023-02-02 10:55:00|8278|8274.2|8275.9|8272.1|8278.9|8276.1|8272.9|8269.1|270
1675335600000|2023-02-02 11:00:00|8275.8|8272|8271.9|8269.1|8276|8273.1|8269|8266.1|724
1675335900000|2023-02-02 11:05:00|8272|8268.2|8263|8259.2|8272.9|8270.1|8258.9|8255.2|1185
1675336200000|2023-02-02 11:10:00|8263.9|8260.1|8264|8260.2|8269.1|8266.2|8258|8255.2|614
1675336500000|2023-02-02 11:15:00|8263.5|8261.2|8273.1|8270.3|8275|8272.2|8259|8255.2|686
1675336800000|2023-02-02 11:20:00|8273|8270.2|8272|8268.2|8277|8274.2|8267|8264.2|893
1675337100000|2023-02-02 11:25:00|8271|8267.2|8281|8278.2|8281.9|8278.2|8269|8266.1|254
1675337400000|2023-02-02 11:30:00|8280.9|8277.2|8278.9|8275.1|8282|8279.2|8275|8271.2|244
1675337700000|2023-02-02 11:35:00|8279|8275.2|8294.9|8291.1|8295.9|8293|8277|8274.2|752
1675338000000|2023-02-02 11:40:00|8294|8290.2|8256.1|8253.3|8294|8291.1|8256.1|8252.3|1031
1675338300000|2023-02-02 11:45:00|8256.6|8252.3|8252|8248.2|8258.9|8255.1|8250|8247.2|2324
1675338600000|2023-02-02 11:50:00|8253|8249.2|8237|8233.2|8253|8249.3|8236|8233.2|1259
1675338900000|2023-02-02 11:55:00|8236.1|8233.3|8248.9|8245.1|8251.9|8248.2|8236|8232.3|1259
1675339200000|2023-02-02 12:00:00|8249|8245.2|8249|8246.2|8254|8251.1|8240.9|8238.1|624
1675339500000|2023-02-02 12:05:00|8250|8245.2|8239|8236.2|8253|8249.2|8237.8|8234.2|514
1675339800000|2023-02-02 12:10:00|8238.5|8235.2|8239.1|8235.3|8243|8240.2|8230.2|8227.3|671
1675340100000|2023-02-02 12:15:00|8238.2|8236.3|8234.1|8230.3|8238.2|8236.3|8224.1|8221.3|1182
1675340400000|2023-02-02 12:20:00|8237|8231.3|8237.1|8233.3|8248|8245.2|8236.1|8231.3|733
1675340700000|2023-02-02 12:25:00|8236.2|8233.4|8232|8229.2|8237.1|8233.4|8229.1|8225.8|263
1675341000000|2023-02-02 12:30:00|8232.1|8229.3|8226.1|8222.3|8233.1|8230.3|8224.1|8221.3|314
1675341300000|2023-02-02 12:35:00|8225.1|8222.4|8218.1|8215.3|8226.1|8222.4|8214.1|8211.3|836
1675341600000|2023-02-02 12:40:00|8217.1|8213.3|8219.1|8216.3|8226.1|8223.3|8215.1|8212.3|576
1675341900000|2023-02-02 12:45:00|8218.1|8214.3|8219.1|8215.3|8225.1|8222.3|8215.1|8211.3|746
1675342200000|2023-02-02 12:50:00|8220|8216.2|8224|8220.2|8225.1|8222.2|8212|8209.2|2254
1675342500000|2023-02-02 12:55:00|8223.1|8220.3|8239.1|8235.3|8241.6|8238.3|8223|8219.3|606
1675342800000|2023-02-02 13:00:00|8239|8235.2|8258.9|8256.1|8262.9|8260.1|8238.1|8235.2|1231
1675343100000|2023-02-02 13:05:00|8259|8255.2|8239.1|8236.3|8259.9|8256.1|8238.1|8235.3|1037
1675343400000|2023-02-02 13:10:00|8240.1|8237.3|8252.8|8249|8254.2|8251.3|8238.6|8235.3|1005
1675343700000|2023-02-02 13:15:00|8253.2|8249.4|8231.3|8228.5|8253.2|8249.4|8226.1|8222.4|812
1675344000000|2023-02-02 13:20:00|8231.2|8228.4|8248.3|8244.5|8253.2|8250.3|8226.1|8223.2|802
1675344300000|2023-02-02 13:25:00|8248.1|8244.3|8230.8|8227|8248.1|8244.4|8228.3|8224.5|704
1675344600000|2023-02-02 13:30:00|8231.2|8227.4|8235.4|8231.6|8240.8|8237.5|8218.2|8214.5|652
1675344900000|2023-02-02 13:35:00|8235.3|8232.5|8226.4|8223.6|8240.2|8236.5|8223.4|8220.5|412
1675345200000|2023-02-02 13:40:00|8226.3|8223.5|8219.2|8216.4|8229.3|8225.5|8218.2|8215.4|572
1675345500000|2023-02-02 13:45:00|8220.1|8216.3|8226.2|8223.4|8237.1|8233.8|8212.2|8208.5|680
1675345800000|2023-02-02 13:50:00|8226.1|8222.4|8246|8243.2|8248.1|8245.3|8220.1|8216.3|1061
1675346100000|2023-02-02 13:55:00|8246.1|8243.3|8232.2|8229.4|8253.9|8251.1|8232|8229.2|1083
1675346400000|2023-02-02 14:00:00|8232|8229.2|8215.2|8212.4|8232|8229.2|8203.2|8200.4|2519
1675346700000|2023-02-02 14:05:00|8216|8213.2|8263.9|8260.1|8266.9|8263.6|8214.2|8211.3|1888
1675347000000|2023-02-02 14:10:00|8265.9|8261.1|8269|8266.2|8273|8269.7|8260|8257.2|1351
1675347300000|2023-02-02 14:15:00|8269.1|8266.3|8256|8253.2|8269.2|8266.3|8251|8247.4|811
1675347600000|2023-02-02 14:20:00|8256.1|8252.3|8252.2|8248.4|8262.1|8258.4|8248|8245.2|1230
1675347900000|2023-02-02 14:25:00|8253|8249.4|8260.1|8257.3|8265.2|8262.2|8251.2|8247.9|650
1675348200000|2023-02-02 14:30:00|8260.2|8256.4|8266.1|8262.3|8283|8279.7|8242.1|8238.4|2307
1675348500000|2023-02-02 14:35:00|8265.2|8262.4|8242.7|8239.9|8268.4|8265.2|8234.2|8231.4|1660
1675348800000|2023-02-02 14:40:00|8243.2|8240.4|8226.9|8224.1|8252.1|8249.2|8225.2|8221.5|1472
1675349100000|2023-02-02 14:45:00|8227.3|8224.5|8225.4|8221.6|8229.4|8226.6|8215.4|8211.6|3725
1675349400000|2023-02-02 14:50:00|8224.4|8221.5|8179.2|8175.4|8224.4|8221.5|8175.3|8172.5|6282
1675349700000|2023-02-02 14:55:00|8178.3|8175.5|8178.8|8175|8180.4|8176.6|8163.2|8159.6|3643
1675350000000|2023-02-02 15:00:00|8178.7|8174.9|8167.3|8164.5|8179.2|8175.5|8163.3|8160.5|2575
1675350300000|2023-02-02 15:05:00|8166.5|8163.7|8159.2|8155.4|8167.3|8164.5|8152.3|8149.5|4568
1675350600000|2023-02-02 15:10:00|8158.3|8155.5|8152|8149.2|8166.7|8163.4|8145|8142.2|3465
1675350900000|2023-02-02 15:15:00|8152.1|8149.3|8163.4|8160.6|8167.2|8164.4|8148.2|8145.4|2541
1675351200000|2023-02-02 15:20:00|8163.3|8160.5|8135.4|8132.6|8167.3|8164.5|8134.3|8131.5|3701
1675351500000|2023-02-02 15:25:00|8134.4|8131.6|8151.3|8148.5|8156.2|8152.5|8125.4|8122.6|2737
1675351800000|2023-02-02 15:30:00|8151.2|8148.4|8175.1|8172.3|8182|8179.2|8150.1|8147.3|3071
1675352100000|2023-02-02 15:35:00|8175|8172.2|8212|8208.2|8225.1|8222.2|8175|8172.2|3156
1675352400000|2023-02-02 15:40:00|8211.9|8208.1|8210.1|8207.3|8237.1|8233.3|8205.9|8202.1|3925
1675352700000|2023-02-02 15:45:00|8211|8208.2|8247.9|8244.1|8248.8|8244.1|8208.1|8205.3|2562
1675353000000|2023-02-02 15:50:00|8246.9|8244.2|8254.7|8250.9|8270.7|8267|8243.9|8241.1|2610
1675353300000|2023-02-02 15:55:00|8254.6|8251.8|8238.7|8234.9|8262.7|8259.7|8235.6|8232.7|2644
1675353600000|2023-02-02 16:00:00|8236.9|8234.1|8224.7|8221.9|8249.8|8246.9|8219.9|8217.1|2435
1675353900000|2023-02-02 16:05:00|8224.8|8222|8245.7|8242.9|8262.8|8259.4|8216.3|8213|2296
1675354200000|2023-02-02 16:10:00|8244.8|8241.9|8236.7|8232.9|8251.6|8248.3|8226.6|8222.8|2100
1675354500000|2023-02-02 16:15:00|8236.6|8233.8|8219.9|8217.1|8241.6|8237.8|8216.9|8214.1|2879
1675354800000|2023-02-02 16:20:00|8220.8|8217|8228.8|8226|8242.9|8240.1|8210.9|8207.1|2996
1675355100000|2023-02-02 16:25:00|8228.9|8226.1|8206.2|8202.4|8231.9|8228.6|8188|8185.2|8444
1675355400000|2023-02-02 16:30:00|8206.1|8203.3|8218.9|8216.1|8223.9|8221.1|8194|8191.1|3738
1675355700000|2023-02-02 16:35:00|8217.9|8215.1|8257.9|8254.1|8260.3|8257.1|8210.8|8207.3|2901
1675356000000|2023-02-02 16:40:00|8258|8255.1|8265.7|8262.9|8282.7|8279.1|8255.9|8253|2249
1675356300000|2023-02-02 16:45:00|8266.6|8263.8|8263.5|8260.7|8282.8|8279.9|8260.7|8256.9|1586
1675356600000|2023-02-02 16:50:00|8263.7|8260.9|8261.8|8259|8264.8|8262|8244.9|8241.2|1643
1675356900000|2023-02-02 16:55:00|8261.4|8257.6|8289.4|8286.6|8294.8|8291.1|8260.7|8257|2159
1675357200000|2023-02-02 17:00:00|8289.9|8287.1|8284.8|8281|8293.9|8291.1|8266.7|8263|1558
1675357500000|2023-02-02 17:05:00|8285.7|8281.9|8287.8|8285|8303.8|8301|8278.8|8275|2255
1675357800000|2023-02-02 17:10:00|8287.9|8284.1|8297.8|8294|8303.9|8301|8281.8|8278|851
1675358100000|2023-02-02 17:15:00|8297.9|8294.1|8290.8|8288|8308.9|8306|8289.8|8287|1417
1675358400000|2023-02-02 17:20:00|8289.8|8287|8274.8|8272|8290.8|8288|8265.8|8262.1|1407
1675358700000|2023-02-02 17:25:00|8275.8|8272.1|8266.8|8264|8289.8|8287|8266.7|8263|1073
1675359000000|2023-02-02 17:30:00|8267.8|8264.9|8276.7|8272.9|8284.6|8281.3|8266.8|8264|478
1675359300000|2023-02-02 17:35:00|8276.8|8273|8272.6|8268.8|8278.6|8274.9|8266.7|8263.8|977
1675359600000|2023-02-02 17:40:00|8271.6|8267.8|8262.8|8260|8271.6|8268.8|8248.8|8246|793
1675359900000|2023-02-02 17:45:00|8262.7|8259.9|8261.6|8257.8|8270.8|8267|8257.6|8253.8|560
1675360200000|2023-02-02 17:50:00|8262.3|8258.5|8275.8|8272|8275.8|8272.9|8256.7|8252.9|597
1675360500000|2023-02-02 17:55:00|8274.8|8271.9|8323.6|8319.8|8324.5|8320.8|8273.8|8270.9|1381
1675360800000|2023-02-02 18:00:00|8322.6|8320.8|8309.5|8305.7|8323.6|8320.8|8304.5|8301.7|2357
1675361100000|2023-02-02 18:05:00|8309.4|8306.6|8305.6|8301.8|8321.4|8318.6|8303.6|8300.7|1541
1675361400000|2023-02-02 18:10:00|8304.7|8301.9|8316.7|8313.9|8317.6|8313.9|8300.6|8296.9|1618
1675361700000|2023-02-02 18:15:00|8317.6|8313.8|8293.8|8290|8318.7|8315.9|8290.7|8287|756
1675362000000|2023-02-02 18:20:00|8293.6|8289.8|8286.8|8283|8294.6|8290.9|8280.8|8277.1|1004
1675362300000|2023-02-02 18:25:00|8287.6|8283.8|8288.7|8285.9|8292.6|8289.7|8280.7|8276.9|645
1675362600000|2023-02-02 18:30:00|8289.6|8285.8|8294.4|8291.6|8302.5|8299.7|8288.7|8285.8|669
1675362900000|2023-02-02 18:35:00|8294.7|8291.9|8311.5|8307.7|8314.6|8311.7|8293.5|8289.8|598
1675363200000|2023-02-02 18:40:00|8311.6|8307.8|8298.7|8294.9|8314.6|8310.8|8296.7|8292.9|548
1675363500000|2023-02-02 18:45:00|8299.6|8295.9|8308.7|8304.9|8311.7|8308.9|8299.6|8295.8|816
1675363800000|2023-02-02 18:50:00|8307.8|8305|8297.6|8293.8|8311.6|8307.9|8288.7|8285.9|753
1675364100000|2023-02-02 18:55:00|8297.7|8293.9|8296.5|8292.7|8305.5|8302.7|8287.5|8283.8|674
1675364400000|2023-02-02 19:00:00|8295.5|8291.9|8290.5|8287.7|8305.5|8302.7|8290.5|8286.8|499
1675364700000|2023-02-02 19:05:00|8291.5|8288.7|8282.1|8279.3|8295.5|8291.7|8281.6|8277.9|1420
1675365000000|2023-02-02 19:10:00|8281.7|8278.9|8271.7|8267.9|8283.7|8280.8|8267.7|8263.9|1433
1675365300000|2023-02-02 19:15:00|8272.6|8268.8|8295.6|8291.8|8296.7|8293.3|8264.7|8261.1|2582
1675365600000|2023-02-02 19:20:00|8295.7|8291.9|8254.9|8251.1|8295.7|8291.9|8248.9|8245.2|3218
1675365900000|2023-02-02 19:25:00|8253.9|8250.2|8215.9|8212.1|8255.7|8252.4|8208.9|8205.2|7391
1675366200000|2023-02-02 19:30:00|8216|8212.2|8199.1|8195.3|8216.1|8213.3|8198.1|8195.3|1757
1675366500000|2023-02-02 19:35:00|8201.1|8198.3|8212|8208.2|8217.8|8214.3|8200.1|8196.3|791
1675366800000|2023-02-02 19:40:00|8211.1|8208.3|8213.1|8210.3|8217|8213.3|8205.1|8202.3|518
1675367100000|2023-02-02 19:45:00|8212.2|8209.4|8219.2|8216.4|8219.2|8216.4|8211.1|8207.3|573
1675367400000|2023-02-02 19:50:00|8219.3|8215.5|8218|8214.2|8223.2|8220.3|8212.1|8208.3|405
1675367700000|2023-02-02 19:55:00|8218.1|8214.3|8222.1|8218.3|8222.6|8219.3|8210.1|8206.3|618
1675368000000|2023-02-02 20:00:00|8223.1|8219.3|8212.1|8208.3|8223.1|8220.3|8210.2|8207.3|343
1675368300000|2023-02-02 20:05:00|8213.2|8209.4|8209.1|8205.3|8217.3|8214.4|8207.2|8204.3|143
1675368600000|2023-02-02 20:10:00|8210|8206.2|8208.3|8204.5|8210.2|8207.4|8204.1|8200.3|77
1675368900000|2023-02-02 20:15:00|8208.2|8204.4|8207.2|8204.4|8211.1|8208.3|8207.1|8203.3|95
1675369200000|2023-02-02 20:20:00|8207.1|8204.3|8202|8199.2|8208.2|8205.4|8197|8194.2|256
1675369500000|2023-02-02 20:25:00|8202.1|8199.3|8199.3|8195.5|8205.3|8202.4|8199|8195.3|128
1675369800000|2023-02-02 20:30:00|8199.2|8196.4|8208.1|8204.3|8209|8205.2|8199.2|8196.3|239
1675370100000|2023-02-02 20:35:00|8208|8204.2|8205|8201.2|8209|8206.2|8202.1|8199.2|103
1675370400000|2023-02-02 20:40:00|8205.9|8202.2|8200|8196.2|8206|8203.2|8197|8194.2|159
1675370700000|2023-02-02 20:45:00|8199|8195.2|8204|8200.2|8204|8201.1|8194|8191.2|99
1675371000000|2023-02-02 20:50:00|8204.8|8201|8207|8203.2|8209|8206.2|8204|8201|93
1675371300000|2023-02-02 20:55:00|8206.9|8204.1|8205.8|8202|8208|8204.2|8202.8|8199|190
1675371600000|2023-02-02 21:00:00|8204.9|8202.1|8205.8|8202|8210.9|8207.1|8196.3|8193|134
1675371900000|2023-02-02 21:05:00|8206|8202.2|8202.9|8200.1|8210.8|8207.1|8201.9|8199|90
1675372200000|2023-02-02 21:10:00|8203.8|8200|8201.8|8198|8206.8|8203.1|8201.8|8198|46
1675372500000|2023-02-02 21:15:00|8200.9|8198.1|8203.8|8201|8205.9|8202.2|8200.8|8198|139
1675372800000|2023-02-02 21:20:00|8203.9|8201.1|8206.9|8203.1|8209|8206.1|8201.9|8199|134
1675373100000|2023-02-02 21:25:00|8207.8|8204.1|8216.9|8213.1|8216.9|8213.1|8206|8202.2|176
1675373400000|2023-02-02 21:30:00|8216.8|8213|8205.8|8202|8216.8|8213|8202.9|8200|126
1675373700000|2023-02-02 21:35:00|8206.4|8202.6|8207.8|8205|8211.4|8207.6|8204.8|8201|107
1675374000000|2023-02-02 21:40:00|8207.9|8204.1|8213.9|8211.1|8213.9|8211.1|8207.8|8204.1|133
1675374300000|2023-02-02 21:45:00|8214|8210.2|8217|8213.2|8219|8216.1|8213.8|8210.1|91
1675374600000|2023-02-02 21:50:00|8216.8|8213|8218.9|8216.1|8219.8|8216.1|8214.8|8211|70
1675374900000|2023-02-02 21:55:00|8219.8|8216|8223.7|8219.9|8223.7|8220|8218.8|8215.6|348
1675375200000|2023-02-02 22:00:00|8223.3|8219.5|8222.4|8218.6|8223.3|8219.5|8219.9|8217.1|16
1675375500000|2023-02-02 22:05:00|8217.3|8213.5|8213.8|8210|8217.3|8213.5|8213.8|8210|38
1675376400000|2023-02-02 22:20:00|8214.3|8210.5|8210.4|8206.6|8214.3|8210.5|8210.4|8206.6|48
1675377000000|2023-02-02 22:30:00|8210.7|8207.9|8211.8|8208|8211.8|8208.1|8210.3|8206.5|2
1675377300000|2023-02-02 22:35:00|8210.4|8206.6|8210.4|8206.6|8210.4|8206.6|8210.4|8206.6|0
1675377600000|2023-02-02 22:40:00|8212.9|8205.1|8210.9|8207.1|8212.9|8207.1|8210.9|8205.1|5
1675378200000|2023-02-02 22:50:00|8211.3|8207.5|8214.4|8210.6|8215.9|8210.6|8211.3|8207.5|12
1675378500000|2023-02-02 22:55:00|8214.2|8210.4|8214.9|8207.1|8216.3|8210.4|8212.3|8207.1|6
1675386000000|2023-02-03 01:00:00|8231.8|8229|8241.5|8237.7|8247.3|8243.5|8231.8|8229|224
1675386300000|2023-02-03 01:05:00|8241|8237.2|8234.7|8230.9|8245.5|8241.7|8228|8224.2|256
1675386600000|2023-02-03 01:10:00|8234.5|8230.7|8233|8229.2|8236.6|8232.8|8227|8223.3|152
1675386900000|2023-02-03 01:15:00|8234|8230.2|8244.4|8240.6|8245.9|8242.2|8234|8229.2|118
1675387200000|2023-02-03 01:20:00|8243.9|8240.1|8240.5|8236.7|8244.4|8241.1|8235.9|8232.1|59
1675387500000|2023-02-03 01:25:00|8240.4|8236.6|8240.4|8236.6|8241.9|8238.1|8233.9|8230.6|75
1675387800000|2023-02-03 01:30:00|8239.9|8236.1|8243.9|8240.1|8245.9|8242.1|8238.9|8235.1|32
1675388100000|2023-02-03 01:35:00|8244.4|8240.6|8244.9|8241.1|8247.5|8243.7|8241|8237.2|100
1675388400000|2023-02-03 01:40:00|8243.5|8239.7|8233.9|8230.1|8243.5|8240.1|8232.9|8230.1|148
1675388700000|2023-02-03 01:45:00|8233|8229.2|8228.5|8224.7|8236|8232.2|8227|8223.7|104
1675389000000|2023-02-03 01:50:00|8228.1|8224.3|8231.9|8228.1|8231.9|8228.1|8224.9|8221.2|34
1675389300000|2023-02-03 01:55:00|8232|8228.2|8230|8226.2|8233.4|8229.6|8227.9|8224.2|21
1675389600000|2023-02-03 02:00:00|8229.9|8226.1|8236|8232.2|8237.9|8234.1|8229.9|8226.1|88
1675389900000|2023-02-03 02:05:00|8235.9|8233.1|8237|8233.2|8238.4|8234.6|8233|8229.7|29
1675390200000|2023-02-03 02:10:00|8236|8232.2|8231.5|8227.7|8244|8240.2|8231.5|8227.7|27
1675390500000|2023-02-03 02:15:00|8231.9|8229.1|8227.9|8224.1|8232.9|8230.1|8227|8223.2|43
1675390800000|2023-02-03 02:20:00|8228|8224.2|8222.9|8219.1|8228|8224.2|8222.9|8219.1|42
1675391100000|2023-02-03 02:25:00|8221.9|8218.2|8213|8209.2|8223|8219.2|8212.1|8209.1|55
1675391400000|2023-02-03 02:30:00|8214|8210.2|8212.6|8208.8|8214.1|8211.3|8207.1|8204.2|47
1675391700000|2023-02-03 02:35:00|8212.5|8208.7|8206.9|8204.1|8214.1|8211.3|8205.9|8202.2|43
1675392000000|2023-02-03 02:40:00|8207|8203.2|8205.8|8203|8210.8|8207.1|8203.8|8200.1|149
1675392300000|2023-02-03 02:45:00|8205.9|8203.1|8211.4|8207.6|8215.7|8211.9|8205.9|8203|31
1675392600000|2023-02-03 02:50:00|8211.3|8207.5|8213.8|8210|8215.3|8211.5|8207.8|8205|27
1675392900000|2023-02-03 02:55:00|8213.3|8209.5|8215.8|8212|8216.3|8212.5|8210.3|8206.5|17
1675393200000|2023-02-03 03:00:00|8215.3|8211.5|8220.3|8216.5|8221.3|8217.5|8211.8|8208|16
1675393500000|2023-02-03 03:05:00|8219.9|8216.1|8215.8|8212|8224.3|8220.5|8213.8|8210.5|38
1675393800000|2023-02-03 03:10:00|8215.3|8211.5|8209.9|8206.1|8218.4|8214.6|8208.8|8205|33
1675394100000|2023-02-03 03:15:00|8209.8|8206|8220.8|8217|8224.4|8220.6|8207.8|8205|117
1675394400000|2023-02-03 03:20:00|8221.8|8218|8220.9|8217.1|8227.8|8224|8220.9|8217.1|22
1675394700000|2023-02-03 03:25:00|8222|8218.2|8220.4|8216.6|8224.3|8220.5|8216.8|8213|29
1675395000000|2023-02-03 03:30:00|8220.3|8216.5|8221.8|8218|8223.8|8220|8218.8|8215|12
1675395300000|2023-02-03 03:35:00|8220.8|8218.9|8219.8|8216|8223.8|8221|8218.9|8215.1|9
1675395600000|2023-02-03 03:40:00|8218.8|8216.1|8220.8|8218|8220.8|8218|8218.8|8216|16
1675395900000|2023-02-03 03:45:00|8219.8|8217|8215.8|8212|8219.8|8217|8214.8|8212|19
1675396200000|2023-02-03 03:50:00|8214.8|8213|8213.8|8211|8216.8|8213|8212.8|8210|16
1675396500000|2023-02-03 03:55:00|8213.7|8210.9|8211.7|8208.9|8213.8|8210.9|8210.7|8207.9|22
1675396800000|2023-02-03 04:00:00|8211.8|8207.9|8207.7|8204.9|8212.7|8208.9|8207.7|8204.9|20
1675397100000|2023-02-03 04:05:00|8208.8|8205|8202.9|8200.1|8208.8|8205|8202.8|8199.9|68
1675397400000|2023-02-03 04:10:00|8202.7|8199.9|8199.7|8195.9|8203.8|8200|8197.7|8194.9|116
1675397700000|2023-02-03 04:15:00|8200.8|8196.9|8198.8|8196|8201.8|8198|8198.7|8195.9|20
1675398000000|2023-02-03 04:20:00|8198.9|8195.1|8201.7|8197.9|8201.8|8198.1|8198.7|8194.9|28
1675398300000|2023-02-03 04:25:00|8200.7|8196.9|8204.8|8201|8205.6|8201.9|8199.7|8196.9|28
1675398600000|2023-02-03 04:30:00|8204.7|8200.9|8199.8|8197|8204.7|8200.9|8198.8|8195|28
1675398900000|2023-02-03 04:35:00|8199.9|8196.1|8198.8|8195|8200.9|8198|8198|8195|14
1675399200000|2023-02-03 04:40:00|8199.3|8195.5|8199.8|8197|8201.8|8198.1|8198.8|8195.5|23
1675399500000|2023-02-03 04:45:00|8199.9|8197.1|8201.8|8199|8203.7|8200.9|8199.9|8197|62
1675399800000|2023-02-03 04:50:00|8201.7|8198.9|8198.8|8196|8201.7|8198.9|8196.9|8194|40
1675400100000|2023-02-03 04:55:00|8198.7|8195.9|8197.8|8194|8201.8|8198.1|8197.7|8194|26
1675400400000|2023-02-03 05:00:00|8197.9|8194.1|8191.9|8189.1|8198.9|8196|8191.9|8189|43
1675400700000|2023-02-03 05:05:00|8191.7|8188.9|8194.8|8191|8195.8|8192|8188.9|8185.1|149
1675401000000|2023-02-03 05:10:00|8194.9|8191.1|8197.7|8193.9|8197.8|8194|8192.9|8189.6|11
1675401300000|2023-02-03 05:15:00|8196.8|8194|8194.7|8191.9|8197.8|8194|8194.7|8191.9|16
1675401600000|2023-02-03 05:20:00|8195.6|8191.8|8193.8|8190|8198.8|8195.1|8191.9|8189|36
1675401900000|2023-02-03 05:25:00|8193.7|8189.9|8189.7|8186.9|8194.7|8191.9|8187.8|8185|114
1675402200000|2023-02-03 05:30:00|8188.9|8186.1|8195.7|8191.9|8197.6|8193.9|8188.7|8185|94
1675402500000|2023-02-03 05:35:00|8194.8|8191|8199.7|8195.9|8201.8|8198.1|8191.7|8187.9|58
1675402800000|2023-02-03 05:40:00|8199.8|8196|8195.6|8191.8|8200.8|8197.1|8192.7|8189.8|162
1675403100000|2023-02-03 05:45:00|8195.8|8192|8192.7|8189.9|8196.9|8193.9|8192.6|8188.9|22
1675403400000|2023-02-03 05:50:00|8193.8|8190|8192.8|8189|8197.9|8195.1|8190.3|8187|39
1675403700000|2023-02-03 05:55:00|8191.9|8189.1|8196.9|8193.1|8196.9|8194|8190.9|8187.1|97
1675404000000|2023-02-03 06:00:00|8196.8|8193|8201.9|8198.1|8204.8|8201|8195.9|8193|90
1675404300000|2023-02-03 06:05:00|8202.7|8198.9|8197.8|8194|8204.4|8200.6|8196.4|8192.6|27
1675404600000|2023-02-03 06:10:00|8197.4|8193.6|8207.3|8203.5|8207.8|8204.9|8197.4|8193.6|71
1675404900000|2023-02-03 06:15:00|8207.7|8203.9|8205.7|8202.9|8208.7|8204.9|8202.7|8199.9|46
1675405200000|2023-02-03 06:20:00|8206.8|8203|8209.8|8206|8209.8|8207|8203.8|8201|21
1675405500000|2023-02-03 06:25:00|8210.8|8207|8214.2|8210.4|8215.7|8212|8208.7|8205.9|85
1675405800000|2023-02-03 06:30:00|8213.8|8210|8212.7|8208.9|8218.7|8214.9|8211.7|8208|105
1675406100000|2023-02-03 06:35:00|8212.8|8209|8211.8|8208|8212.8|8209|8208.7|8205.9|34
1675406400000|2023-02-03 06:40:00|8211.7|8208.9|8211.5|8208.7|8214.5|8210.7|8208.7|8205.8|81
1675406700000|2023-02-03 06:45:00|8212.6|8208.8|8215.5|8211.7|8218.5|8214.7|8211.1|8207.3|87
1675407000000|2023-02-03 06:50:00|8215|8211.2|8218.5|8214.7|8218.5|8214.7|8213.5|8210.7|38
1675407300000|2023-02-03 06:55:00|8217.5|8213.7|8212.5|8208.7|8217.5|8213.7|8210.5|8206.7|90
1675407600000|2023-02-03 07:00:00|8213|8209.2|8200.6|8196.8|8213|8209.2|8199.5|8196.7|307
1675407900000|2023-02-03 07:05:00|8200.5|8197.7|8204.6|8200.8|8205.6|8201.8|8199.5|8196.6|129
1675408200000|2023-02-03 07:10:00|8204.5|8200.7|8206.6|8203.8|8212.6|8209.7|8200.6|8197.8|73
1675408500000|2023-02-03 07:15:00|8208.7|8204.9|8202.6|8198.8|8213|8209.2|8202.5|8198.8|97
1675408800000|2023-02-03 07:20:00|8202.5|8199.7|8198.5|8194.7|8206.4|8202.7|8196.5|8192.7|243
1675409100000|2023-02-03 07:25:00|8199.4|8195.7|8192.3|8188.5|8201.4|8197.6|8191.4|8187.6|234
1675409400000|2023-02-03 07:30:00|8192.4|8188.6|8187.3|8183.5|8192.4|8188.7|8184.5|8181.7|344
1675409700000|2023-02-03 07:35:00|8187.5|8183.7|8182.6|8178.8|8190.5|8186.7|8180.5|8176.7|501
1675410000000|2023-02-03 07:40:00|8182.5|8179.7|8191.4|8187.6|8198|8194.2|8179.6|8176.7|165
1675410300000|2023-02-03 07:45:00|8191.5|8187.7|8195.4|8191.6|8197.5|8193.7|8188.5|8185.6|340
1675410600000|2023-02-03 07:50:00|8195.5|8191.7|8188.5|8185.7|8196.6|8193.7|8185.6|8181.8|369
1675410900000|2023-02-03 07:55:00|8187.6|8183.8|8183.5|8180.7|8188.4|8184.7|8174.5|8171.6|699
1675411200000|2023-02-03 08:00:00|8184.5|8180.6|8168.7|8165.9|8188.4|8184.7|8155.7|8151.9|1798
1675411500000|2023-02-03 08:05:00|8169.5|8166.7|8170.7|8166.9|8177.6|8174.7|8164.6|8161.7|815
1675411800000|2023-02-03 08:10:00|8170.6|8166.8|8155.7|8151.9|8175.6|8172.7|8153.7|8150.9|797
1675412100000|2023-02-03 08:15:00|8154.7|8151.8|8155.5|8152.7|8158.7|8155.9|8149.5|8146.7|1276
1675412400000|2023-02-03 08:20:00|8156.4|8152.6|8146.5|8143.7|8159.5|8156.7|8144.6|8141.8|1729
1675412700000|2023-02-03 08:25:00|8146.6|8143.8|8190.5|8187.7|8197.4|8193.9|8144.4|8141.6|7033
1675413000000|2023-02-03 08:30:00|8190.6|8186.8|8189.8|8187|8212.4|8208.8|8183.7|8180.9|4689
1675413300000|2023-02-03 08:35:00|8189.9|8187.1|8193.8|8190|8197.6|8193.8|8182.8|8179.9|981
1675413600000|2023-02-03 08:40:00|8193.9|8190.1|8184.9|8181.1|8197.7|8194|8184.7|8180.9|709
1675413900000|2023-02-03 08:45:00|8184.7|8180.9|8181|8178.2|8191.9|8189|8175.9|8172.2|1079
1675414200000|2023-02-03 08:50:00|8180.9|8178.1|8174.9|8171.1|8186.8|8184|8168.6|8165.1|745
1675414500000|2023-02-03 08:55:00|8173.8|8171|8204.9|8201.1|8207.8|8205|8172.7|8169|1011
1675414800000|2023-02-03 09:00:00|8202.3|8199.5|8186.9|8183.1|8204.4|8201.6|8175|8171.2|886
1675415100000|2023-02-03 09:05:00|8187.8|8184|8207.7|8203.9|8207.7|8204|8187|8184|413
1675415400000|2023-02-03 09:10:00|8207.8|8204|8238.6|8234.8|8245.4|8241.8|8206.8|8203.1|2305
1675415700000|2023-02-03 09:15:00|8237.6|8233.8|8234.7|8230.9|8241.7|8238.8|8222.6|8218.8|835
1675416000000|2023-02-03 09:20:00|8234.6|8230.8|8247.6|8243.8|8250.6|8247.7|8232.6|8229.8|1790
1675416300000|2023-02-03 09:25:00|8247.5|8244.7|8252.9|8250.1|8253.6|8250.1|8238.5|8235.5|982
1675416600000|2023-02-03 09:30:00|8252.5|8249.7|8233.7|8229.9|8254.5|8251.7|8233.6|8229.9|664
1675416900000|2023-02-03 09:35:00|8233.6|8230.8|8248.5|8244.7|8250.5|8246.8|8232.5|8228.7|399
1675417200000|2023-02-03 09:40:00|8249.5|8245.7|8251.5|8248.7|8257.3|8254.5|8245.5|8241.7|1082
1675417500000|2023-02-03 09:45:00|8250.6|8247.8|8239.4|8235.6|8255.4|8252.6|8234.2|8231.4|1345
1675417800000|2023-02-03 09:50:00|8239.3|8235.5|8251.1|8247.3|8251.1|8247.3|8232.5|8229.7|1661
1675418100000|2023-02-03 09:55:00|8251.9|8248.1|8253.1|8250.3|8261.1|8257.3|8240.3|8236.6|830
1675418400000|2023-02-03 10:00:00|8254.1|8251.3|8244.1|8241.3|8261.1|8257.3|8240.1|8237.3|1205
1675418700000|2023-02-03 10:05:00|8244|8240.3|8232.1|8229.3|8247.2|8244.3|8229.1|8226.3|536
1675419000000|2023-02-03 10:10:00|8233.1|8228.4|8214.3|8211.5|8234.1|8230.3|8211.3|8208.4|1609
1675419300000|2023-02-03 10:15:00|8214.4|8211.6|8206.5|8202.7|8230.2|8226.5|8206.4|8202.7|1168
1675419600000|2023-02-03 10:20:00|8205.5|8203.7|8201.5|8197.7|8208.4|8204.7|8187.3|8184|1213
1675419900000|2023-02-03 10:25:00|8201.4|8197.6|8213.1|8209.3|8219.1|8215.3|8197.3|8193.5|1027
1675420200000|2023-02-03 10:30:00|8212.2|8209.4|8215.1|8211.3|8217.2|8214.3|8207.1|8204.3|712
1675420500000|2023-02-03 10:35:00|8216.1|8212.3|8198.2|8194.4|8216.2|8212.4|8196.3|8193.5|597
1675420800000|2023-02-03 10:40:00|8198.3|8194.5|8201.4|8198.6|8204.4|8200.7|8193.4|8189.6|497
1675421100000|2023-02-03 10:45:00|8201.5|8197.7|8208.3|8205.5|8211.3|8207.5|8195.4|8192.6|499
1675421400000|2023-02-03 10:50:00|8208.4|8204.6|8200.4|8197.6|8210.3|8207.4|8199.5|8196.6|217
1675421700000|2023-02-03 10:55:00|8200.5|8196.7|8203.5|8199.7|8210.4|8207.6|8200.4|8196.7|268
1675422000000|2023-02-03 11:00:00|8203.4|8200.6|8189.5|8185.7|8203.5|8200.6|8188.6|8184.9|1992
1675422300000|2023-02-03 11:05:00|8189.6|8185.8|8189.4|8186.6|8190.5|8187.6|8180.6|8177.8|1000
1675422600000|2023-02-03 11:10:00|8188.5|8185.6|8183.4|8180.6|8188.5|8185.6|8180.5|8176.8|210
1675422900000|2023-02-03 11:15:00|8183.5|8180.7|8178.5|8174.7|8183.5|8180.7|8173.4|8169.7|1015
1675423200000|2023-02-03 11:20:00|8179.5|8175.7|8178.6|8175.8|8185.4|8181.7|8173.4|8170.5|342
1675423500000|2023-02-03 11:25:00|8178.4|8175.6|8191.1|8188.3|8197.2|8193.9|8177.3|8173.5|804
1675423800000|2023-02-03 11:30:00|8191.2|8187.4|8207.2|8203.4|8208.1|8205.2|8190.1|8186.4|357
1675424100000|2023-02-03 11:35:00|8206.2|8202.4|8191|8187.2|8207.2|8204.3|8188|8184.3|246
1675424400000|2023-02-03 11:40:00|8191.2|8187.4|8206.2|8202.4|8211.1|8207.3|8190.1|8187.2|229
1675424700000|2023-02-03 11:45:00|8206.1|8202.3|8205|8202.2|8211.1|8208.3|8198.2|8195.4|537
1675425000000|2023-02-03 11:50:00|8204.9|8202.1|8211|8207.2|8214|8211.1|8204.9|8201.2|479
1675425300000|2023-02-03 11:55:00|8211.9|8208.1|8213.9|8211.1|8215|8212.1|8206.1|8203.2|206
1675425600000|2023-02-03 12:00:00|8214.9|8211.6|8210.9|8208.1|8216.9|8214.1|8209.9|8207.1|309
1675425900000|2023-02-03 12:05:00|8211|8207.2|8206|8202.2|8212.7|8209.1|8204.9|8201.2|276
1675426200000|2023-02-03 12:10:00|8205.9|8202.1|8198.1|8194.3|8206.9|8203.1|8195.9|8192.2|89
1675426500000|2023-02-03 12:15:00|8198|8194.2|8187.2|8183.4|8199|8195.2|8186|8182.3|925
1675426800000|2023-02-03 12:20:00|8186.1|8183.3|8193.8|8191|8198.8|8196|8181.1|8177.4|1388
1675427100000|2023-02-03 12:25:00|8192.9|8190|8199.8|8196|8200.8|8197|8185.9|8182.2|690
1675427400000|2023-02-03 12:30:00|8198.8|8195|8200.7|8196.9|8203.7|8200|8192.8|8190|977
1675427700000|2023-02-03 12:35:00|8200.6|8197.8|8203.7|8199.9|8204.6|8201.2|8195.6|8192.4|203
1675428000000|2023-02-03 12:40:00|8202.8|8199|8222.5|8218.7|8225.6|8221.8|8200.6|8196.9|1450
1675428300000|2023-02-03 12:45:00|8222.4|8219.6|8226.6|8222.8|8226.7|8223.8|8222.4|8218.8|293
1675428600000|2023-02-03 12:50:00|8226.5|8222.7|8227.6|8223.8|8232.5|8228.8|8224.6|8220.9|660
1675428900000|2023-02-03 12:55:00|8228.1|8224.8|8231.7|8227.9|8235.5|8231.8|8226.2|8222.8|1128
1675429200000|2023-02-03 13:00:00|8231.6|8227.8|8243.5|8239.7|8244.7|8241.8|8227.6|8224.8|640
1675429500000|2023-02-03 13:05:00|8243.6|8239.8|8235.7|8231.9|8243.6|8240.8|8230.1|8227.3|416
1675429800000|2023-02-03 13:10:00|8235.6|8231.8|8237.7|8234.9|8238.7|8235|8222.8|8219.9|817
1675430100000|2023-02-03 13:15:00|8238.7|8235.9|8235.7|8231.9|8243.8|8240.9|8233.6|8229.9|465
1675430400000|2023-02-03 13:20:00|8235.5|8232.7|8224.8|8221|8241.7|8238.8|8222.6|8219|499
1675430700000|2023-02-03 13:25:00|8224.7|8220.9|8226.7|8222.9|8236.6|8230.9|8221.7|8218.8|344
1675431000000|2023-02-03 13:30:00|8225.7|8222.8|8213|8210.2|8226.7|8222.9|8176.9|8173.6|2770
1675431300000|2023-02-03 13:35:00|8212.9|8210.1|8241.7|8238.9|8257.8|8254|8197.9|8194.7|1887
1675431600000|2023-02-03 13:40:00|8242.6|8239.8|8221.9|8218.1|8256.1|8252.9|8213.9|8210.2|1178
1675431900000|2023-02-03 13:45:00|8220.9|8217.2|8215|8211.2|8225.9|8223.1|8205|8202.1|911
1675432200000|2023-02-03 13:50:00|8213.9|8211.1|8250.9|8247.1|8253|8250.1|8213|8209.7|750
1675432500000|2023-02-03 13:55:00|8250.8|8247|8279.8|8276|8285.4|8282.6|8249.8|8246|1520
1675432800000|2023-02-03 14:00:00|8279.7|8275.9|8255.9|8253.1|8279.7|8275.9|8243.8|8240|1339
1675433100000|2023-02-03 14:05:00|8255.8|8253|8240.9|8238.1|8257.5|8254|8231.9|8228.2|1149
1675433400000|2023-02-03 14:10:00|8240|8237.1|8235.9|8233.1|8248.9|8246.1|8231.6|8228.2|1109
1675433700000|2023-02-03 14:15:00|8236.9|8233|8224.9|8221.1|8244.8|8242|8223.9|8221|1085
1675434000000|2023-02-03 14:20:00|8224.1|8220.3|8239.1|8235.3|8240.9|8238|8215.9|8213.1|1267
1675434300000|2023-02-03 14:25:00|8238.9|8235.1|8219.9|8216.1|8238.9|8236.1|8213.9|8211.1|944
1675434600000|2023-02-03 14:30:00|8218.9|8216.8|8263.7|8260.9|8268.8|8265.9|8217.9|8215.1|2115
1675434900000|2023-02-03 14:35:00|8265.4|8261.6|8289.9|8286.1|8295.6|8292.8|8246.9|8243.1|2683
1675435200000|2023-02-03 14:40:00|8289.7|8285.9|8297.6|8293.8|8297.7|8294.7|8273.7|8270|1869
1675435500000|2023-02-03 14:45:00|8297.7|8293.9|8324.4|8320.6|8328.6|8325.7|8288.6|8284.8|2562
1675435800000|2023-02-03 14:50:00|8324.6|8320.8|8309.7|8306.9|8325.5|8321.7|8295.7|8292|1538
1675436100000|2023-02-03 14:55:00|8309.8|8306|8341.1|8337.3|8352.6|8349.7|8307.7|8304.8|2676
1675436400000|2023-02-03 15:00:00|8340.1|8336.3|8347.6|8343.8|8357.6|8354.7|8323.8|8320|3255
1675436700000|2023-02-03 15:05:00|8346.6|8344.3|8337.5|8334.7|8362.4|8358.7|8326|8322.7|3081
1675437000000|2023-02-03 15:10:00|8337.3|8334.5|8360.3|8356.5|8361.4|8357.7|8336.3|8333.5|2945
1675437300000|2023-02-03 15:15:00|8359.3|8355.6|8393|8390.2|8403.3|8399.5|8353.3|8350.4|3663
1675437600000|2023-02-03 15:20:00|8393.2|8390.4|8407.2|8404.4|8416.3|8413.4|8393.2|8389.5|2970
1675437900000|2023-02-03 15:25:00|8407.3|8404.5|8393.4|8389.6|8417.4|8414.5|8393.3|8389.6|2405
1675438200000|2023-02-03 15:30:00|8393.3|8390.5|8404.3|8401.5|8407.5|8404.7|8378.8|8376|3212
1675438500000|2023-02-03 15:35:00|8404.5|8401.7|8382.7|8379.9|8411.5|8408.6|8382.7|8379.8|1524
1675438800000|2023-02-03 15:40:00|8381.8|8378.9|8384.6|8380.8|8415.4|8411.7|8381.8|8378.9|1652
1675439100000|2023-02-03 15:45:00|8384.5|8381.7|8358.5|8355.7|8390.6|8387.7|8354.6|8351.8|2810
1675439400000|2023-02-03 15:50:00|8357.6|8354.8|8340.5|8337.7|8360.4|8356.8|8337.6|8334.8|2445
1675439700000|2023-02-03 15:55:00|8341.4|8337.6|8331.6|8327.8|8349.6|8346.7|8325.3|8321.5|2522
1675440000000|2023-02-03 16:00:00|8330.7|8327.9|8291.8|8289|8334.5|8331.7|8290.8|8287.1|4869
1675440300000|2023-02-03 16:05:00|8292.9|8289.1|8263.1|8259.3|8295.8|8292|8262.1|8259.3|2744
1675440600000|2023-02-03 16:10:00|8263|8260.2|8255.1|8252.3|8274.1|8271.2|8255.1|8252.3|3845
1675440900000|2023-02-03 16:15:00|8258.1|8254.3|8209.1|8206.3|8261.9|8258.2|8206.2|8203.4|5941
1675441200000|2023-02-03 16:20:00|8210|8207.2|8212.1|8209.3|8227|8223.2|8204.1|8201.3|3679
1675441500000|2023-02-03 16:25:00|8212.2|8208.4|8172.1|8169.3|8212.2|8209.3|8160.2|8157.4|10604
1675441800000|2023-02-03 16:30:00|8171.3|8168.5|8157.8|8155|8177.3|8174.4|8133.1|8130.3|8516
1675442100000|2023-02-03 16:35:00|8157.9|8154.1|8137.1|8133.3|8159.8|8156|8114|8111.1|6492
1675442400000|2023-02-03 16:40:00|8136.1|8133|8111.1|8108.3|8141.1|8138|8109|8106.2|3283
1675442700000|2023-02-03 16:45:00|8110.1|8107.3|8109.1|8105.3|8130.1|8127.2|8105.9|8103.1|2744
1675443000000|2023-02-03 16:50:00|8108.1|8105.2|8102|8099.2|8110.9|8107.2|8092.9|8089.1|3584
1675443300000|2023-02-03 16:55:00|8101|8098.2|8085.2|8082.4|8106|8103.2|8085.2|8082.3|3636
1675443600000|2023-02-03 17:00:00|8085.1|8082.3|8033.2|8029.4|8085.2|8082.3|8029.1|8026.2|9665
1675443900000|2023-02-03 17:05:00|8032.3|8029.5|8018|8014.2|8033.3|8030.5|8016|8013.2|4303
1675444200000|2023-02-03 17:10:00|8017.9|8015.1|8040|8037.2|8043.2|8040.3|8012|8009.1|3572
1675444500000|2023-02-03 17:15:00|8039.1|8036.3|8028.3|8024.5|8049.2|8046.2|8027.2|8023.6|2624
1675444800000|2023-02-03 17:20:00|8027.4|8024.6|8055.3|8052.5|8060.5|8057.6|8025.4|8022.5|1909
1675445100000|2023-02-03 17:25:00|8056.4|8052.6|8029.5|8026.7|8056.4|8052.6|8027.2|8023.5|2247
1675445400000|2023-02-03 17:30:00|8030.5|8025.7|8027.5|8024.7|8038.5|8035.7|8016.5|8013.6|2521
1675445700000|2023-02-03 17:35:00|8027.4|8024.6|8039.5|8035.7|8044.5|8041.7|8025.5|8022.6|1354
1675446000000|2023-02-03 17:40:00|8038.6|8035.8|8028.5|8025.7|8044.6|8041.7|8027.4|8024.6|1227
1675446300000|2023-02-03 17:45:00|8029.5|8024.7|8035.5|8031.7|8048.3|8045.5|8028.5|8024.7|1235
1675446600000|2023-02-03 17:50:00|8036.4|8032.6|8020.4|8016.6|8042.4|8039.6|8015.4|8012.6|2423
1675446900000|2023-02-03 17:55:00|8020|8016.2|8015.5|8011.7|8025.5|8022.6|8001.4|7997.8|4410
1675447200000|2023-02-03 18:00:00|8014.6|8011.8|8017.4|8013.6|8034.5|8030.8|8000.6|7997.7|1685
1675447500000|2023-02-03 18:05:00|8017.5|8013.7|8004.4|8001.6|8020.7|8017.8|8001.5|7998.7|1055
1675447800000|2023-02-03 18:10:00|8004.5|8000.7|8000.6|7997.8|8014.5|8010.8|7999.5|7996.7|1349
1675448100000|2023-02-03 18:15:00|8000.7|7996.9|8017.4|8014.6|8019.4|8015.6|7987.4|7984.6|2360
1675448400000|2023-02-03 18:20:00|8017.5|8013.7|8027|8023.2|8029.2|8026.3|7998.4|7995.4|1998
1675448700000|2023-02-03 18:25:00|8027.1|8023.3|8012.3|8009.5|8028.1|8025.2|8009.3|8006.4|984
1675449000000|2023-02-03 18:30:00|8011.3|8008.5|8026.2|8022.4|8026.2|8023.4|7996.3|7992.5|1224
1675449300000|2023-02-03 18:35:00|8025.3|8022.5|8031|8027.2|8031|8028.2|8012.4|8008.7|1563
1675449600000|2023-02-03 18:40:00|8030.1|8027.3|8017.8|8014|8032.8|8029.1|8014.9|8012|1400
1675449900000|2023-02-03 18:45:00|8016.9|8014.1|7997.8|7995|8019.9|8017.1|7984.7|7981.4|2432
1675450200000|2023-02-03 18:50:00|7997.9|7995.1|7993|7989.2|8003|7999.3|7990.9|7988.1|1504
1675450500000|2023-02-03 18:55:00|7992.9|7990.1|8004|8000.2|8007|8004.1|7991.9|7988.3|1165
1675450800000|2023-02-03 19:00:00|8003.8|8000|7997.9|7994.1|8006.9|8003.2|7986.9|7983.2|1553
1675451100000|2023-02-03 19:05:00|7997.8|7994|7986.9|7984.1|7997.8|7994.1|7982.5|7979.2|2373
1675451400000|2023-02-03 19:10:00|7987.8|7984|8016|8013.2|8018|8015.1|7976|7973.2|2890
1675451700000|2023-02-03 19:15:00|8015.9|8013.1|8000.9|7998.1|8017.4|8014.1|7991.1|7988|2493
1675452000000|2023-02-03 19:20:00|8001|7997.2|7997.3|7993.5|8001.4|7998.1|7981.9|7979|3977
1675452300000|2023-02-03 19:25:00|7996.5|7992.7|7990|7987.2|7999.5|7996.6|7977.4|7974.5|8144
1675452600000|2023-02-03 19:30:00|7991|7988.2|7979.1|7976.3|7993|7990.2|7978|7975.2|2151
1675452900000|2023-02-03 19:35:00|7979|7976.2|7979.9|7977.1|7981.9|7978.2|7973|7969.2|1125
1675453200000|2023-02-03 19:40:00|7980|7976.2|7982.9|7980.1|7985.9|7983.1|7977|7973.3|739
1675453500000|2023-02-03 19:45:00|7983.8|7980|7977.9|7974.1|7984.9|7982|7975.9|7973|522
1675453800000|2023-02-03 19:50:00|7976.9|7975.1|7976.9|7974.1|7979.9|7976.1|7974.9|7972|342
1675454100000|2023-02-03 19:55:00|7977.8|7974|7971|7968.2|7978.9|7975.9|7970.9|7967.7|471
1675454400000|2023-02-03 20:00:00|7971.9|7968.1|7971.9|7969.1|7973.9|7971|7970.1|7967.2|967
1675454700000|2023-02-03 20:05:00|7971.8|7969|7973|7969.2|7976.5|7973.2|7970.1|7966.8|466
1675455000000|2023-02-03 20:10:00|7972.1|7969.3|7982.9|7979.1|7984|7981.1|7970.1|7967.2|301
1675455300000|2023-02-03 20:15:00|7982|7979.2|7976.9|7973.1|7982|7979.2|7974|7970.2|401
1675455600000|2023-02-03 20:20:00|7977|7973.2|7977|7974.2|7978.1|7975.2|7971.1|7968.2|353
1675455900000|2023-02-03 20:25:00|7977.1|7973.3|7976.1|7973.3|7979|7976.2|7973|7969.2|181
1675456200000|2023-02-03 20:30:00|7976|7973.2|7979.9|7976.1|7981.1|7978.2|7976|7972.7|286
1675456500000|2023-02-03 20:35:00|7979.8|7977|7979|7976.2|7980|7977.2|7976.1|7973.2|427
1675456800000|2023-02-03 20:40:00|7979.1|7976.3|7981|7978.2|7982.5|7979.2|7977.9|7974.1|256
1675457100000|2023-02-03 20:45:00|7981.1|7977.3|7977|7974.2|7982.9|7979.2|7972.9|7970.1|276
1675457400000|2023-02-03 20:50:00|7976.9|7974.1|7974.1|7970.3|7978|7975.2|7970.9|7968.1|384
1675457700000|2023-02-03 20:55:00|7973.9|7970.1|7972.9|7969.1|7976|7972.3|7970.1|7967.2|802
1675458000000|2023-02-03 21:00:00|7973|7969.2|7974|7970.2|7978.1|7974.4|7972.1|7969.2|176
1675458300000|2023-02-03 21:05:00|7973.1|7970.3|7964|7961.2|7974|7970.3|7961.1|7958.2|682
1675458600000|2023-02-03 21:10:00|7964.1|7960.3|7971.9|7968.1|7973|7970.1|7962.2|7959.3|345
1675458900000|2023-02-03 21:15:00|7972|7968.2|7977.1|7973.3|7979.1|7975.8|7971|7968.1|122
1675459200000|2023-02-03 21:20:00|7976.9|7973.1|7979|7976.2|7980.9|7977.1|7973.9|7971|57
1675459500000|2023-02-03 21:25:00|7978.9|7976.1|7968.9|7966.1|7979.9|7976.2|7968.8|7965.1|155
1675459800000|2023-02-03 21:30:00|7969.8|7966|7969|7966.2|7975|7971.2|7968|7964.2|195
1675460100000|2023-02-03 21:35:00|7968.9|7965.2|7970|7966.2|7970.1|7967.2|7968|7964.2|24
1675460400000|2023-02-03 21:40:00|7969.9|7967.1|7966|7963.2|7973.9|7970.2|7966|7963.1|74
1675460700000|2023-02-03 21:45:00|7963.5|7959.7|7970.3|7966.5|7972|7969.2|7961.9|7958.2|251
1675461000000|2023-02-03 21:50:00|7970.2|7966.4|7970.1|7966.3|7972.5|7969.3|7969.2|7966.3|98
1675461300000|2023-02-03 21:55:00|7969.2|7966.4|7976|7972.2|7976|7972.2|7967|7963.2|120
1675461600000|2023-02-03 22:00:00|7976.1|7972.3|7974.6|7966.8|7976.1|7972.3|7974.6|7966.8|0
1675638000000|2023-02-05 23:00:00|7972.9|7969.1|7993.1|7989.3|7993.1|7989.3|7972.9|7969.1|407
1675638300000|2023-02-05 23:05:00|7991.8|7989|8006.4|8002.6|8006.4|8002.8|7990.6|7987.1|210
1675638600000|2023-02-05 23:10:00|8005.1|8001.3|8005.8|8002|8006.6|8002|8003.1|7996.8|38
1675638900000|2023-02-05 23:15:00|8006.1|8002.3|8008.6|8005.8|8010.4|8006.6|8003.6|7999.8|72
1675639200000|2023-02-05 23:20:00|8010.1|8006.3|8008.5|8004.7|8012.4|8008.6|8006.5|8003.6|107
1675639500000|2023-02-05 23:25:00|8007.5|8005.6|8002.9|7999.1|8008.4|8005.6|7994|7990.2|102
1675639800000|2023-02-05 23:30:00|8003.2|7999.4|8006.4|8002.6|8007.4|8002.9|8003.2|7999.4|22
1675640100000|2023-02-05 23:35:00|8006.5|8002.7|8002.9|7999.1|8006.5|8002.7|8002.7|7998.9|25
1675640400000|2023-02-05 23:40:00|8002.2|7998.4|8001|7997.2|8005.5|8001.7|8000.5|7996.7|13
1675640700000|2023-02-05 23:45:00|8001.4|7997.6|7994.3|7991.5|8002|7998.2|7993.2|7987.7|38
1675641000000|2023-02-05 23:50:00|7994.7|7991.9|7997.2|7993.4|7999.5|7995.7|7994.7|7991.7|13
1675641300000|2023-02-05 23:55:00|7997.5|7993.7|7997.5|7993.7|8002.5|7998.7|7997.5|7993.7|50
1675641600000|2023-02-06 00:00:00|7997.9|7994.1|8005.9|8002.1|8006.5|8002.7|7997.9|7994.1|35
1675641900000|2023-02-06 00:05:00|8005.5|8001.7|8008.5|8005.7|8009.4|8006.6|8004.5|8001.6|224
1675642200000|2023-02-06 00:10:00|8009.4|8005.6|8011.4|8007.6|8016.6|8013.7|8008.4|8005.6|81
1675642500000|2023-02-06 00:15:00|8011.5|8007.7|8007.5|8003.7|8015.9|8012.1|8002.6|7998.8|64
1675642800000|2023-02-06 00:20:00|8007.1|8003.3|8005.3|8001.5|8007.6|8004|8004.5|8000.7|17
1675643100000|2023-02-06 00:25:00|8005.5|8001.7|8006|8002.2|8007.5|8003.8|8002.1|7998.3|4
1675643400000|2023-02-06 00:30:00|8006.4|8002.6|8001.6|7997.8|8008.4|8004.6|8001.1|7997.3|39
1675643700000|2023-02-06 00:35:00|8001.5|7998.7|8005|8001.2|8005.5|8001.7|8001.5|7997.8|8
1675644000000|2023-02-06 00:40:00|8004.6|8000.8|8003.9|8000.1|8004.9|8001.7|8002.5|7998.7|21
1675644300000|2023-02-06 00:45:00|8004.5|8000.7|8005.4|8001.6|8005.6|8002.6|8001.8|7998|20
1675644600000|2023-02-06 00:50:00|8004.5|8001.7|8002|7998.2|8005.4|8001.7|7999.5|7995.7|53
1675644900000|2023-02-06 00:55:00|8001.5|7997.7|8010.6|8006.8|8013.8|8009.4|8001.5|7997.7|229
1675645200000|2023-02-06 01:00:00|8011.7|8007.9|7979.7|7975.9|8012.7|8009.8|7979.6|7975.9|495
1675645500000|2023-02-06 01:05:00|7977.6|7974.8|7968.9|7965.1|7985.6|7981.8|7968.6|7964.9|341
1675645800000|2023-02-06 01:10:00|7968.7|7964.9|7986.9|7984.1|7987.9|7985.1|7961.6|7957.8|363
1675646100000|2023-02-06 01:15:00|7986.7|7982.9|7982.9|7979.1|7987.9|7984.1|7971.5|7968.6|288
1675646400000|2023-02-06 01:20:00|7982.2|7978.4|7992.9|7989.1|7994.7|7990.9|7975.6|7972.3|297
1675646700000|2023-02-06 01:25:00|7993.9|7990.1|7987.9|7984.1|7998.4|7994.6|7986.7|7983.9|98
1675647000000|2023-02-06 01:30:00|7987.7|7983.9|8002.9|7999.1|8004.9|8001.2|7986.7|7983.9|229
1675647300000|2023-02-06 01:35:00|8002.7|7999.9|8007.9|8004.1|8013.1|8009.8|8001.7|7998.8|301
1675647600000|2023-02-06 01:40:00|8007.7|8003.9|8015.4|8011.6|8019|8015.2|8003.7|8000.8|213
1675647900000|2023-02-06 01:45:00|8015.2|8011.4|8019.9|8016.1|8020.9|8017.8|8013.1|8010.2|235
1675648200000|2023-02-06 01:50:00|8019.7|8015.9|8011.8|8008|8023.8|8020.2|8010.7|8007.8|190
1675648500000|2023-02-06 01:55:00|8010.7|8007.9|8007.8|8005|8012.3|8008.5|8005|8001.3|183
1675648800000|2023-02-06 02:00:00|8008.7|8004.9|8006.6|8002.8|8008.8|8005.9|8000.8|7998|149
1675649100000|2023-02-06 02:05:00|8005.6|8002.7|8006.7|8002.9|8008.8|8006|8002.6|7999.3|150
1675649400000|2023-02-06 02:10:00|8006.6|8002.8|8002.8|8000|8009.8|8006|8002.7|7999.9|62
1675649700000|2023-02-06 02:15:00|8002.7|7999.9|8002|7998.2|8005|8002|8000|7996.5|75
1675650000000|2023-02-06 02:20:00|8001.7|7997.9|7998.8|7995|8001.7|7997.9|7997.7|7994|33
1675650300000|2023-02-06 02:25:00|7998.7|7994.9|8000.7|7996.9|8000.8|7997.2|7996.7|7993.8|59
1675650600000|2023-02-06 02:30:00|8001.6|7997.8|8005.6|8001.8|8009.6|8005.9|7998.8|7996|170
1675650900000|2023-02-06 02:35:00|8005.7|8001.9|8005.6|8002.8|8011.8|8008.2|8002.6|7999.8|76
1675651200000|2023-02-06 02:40:00|8006.8|8003|8003.6|7999.8|8008.1|8004.3|8002.7|7999.8|139
1675651500000|2023-02-06 02:45:00|8003.7|7999.9|8010.6|8006.8|8010.6|8006.9|8000.6|7997.8|61
1675651800000|2023-02-06 02:50:00|8010.4|8006.6|8006.2|8002.4|8012.3|8009|8005.7|8001.9|654
1675652100000|2023-02-06 02:55:00|8006.6|8002.8|8011.6|8007.8|8011.6|8007.9|8006.6|8002.8|99
1675652400000|2023-02-06 03:00:00|8011.1|8007.3|8010.6|8006.8|8011.6|8008.8|8004.7|8001.4|207
1675652700000|2023-02-06 03:05:00|8009.6|8007.8|8016.7|8013.9|8016.7|8013.9|8009.6|8007.8|86
1675653000000|2023-02-06 03:10:00|8017.6|8013.8|8010.7|8007.9|8017.6|8013.9|8007.6|8004.8|70
1675653300000|2023-02-06 03:15:00|8010.6|8007.8|8016.6|8013.8|8018.7|8015.9|8009.6|8006.6|113
1675653600000|2023-02-06 03:20:00|8017.6|8013.9|8013.7|8010.9|8017.6|8013.9|8013.4|8010.6|68
1675653900000|2023-02-06 03:25:00|8013.5|8010.7|8014.5|8011.7|8016.5|8012.9|8009.7|8006.7|70
1675654200000|2023-02-06 03:30:00|8014.3|8011.5|8014.3|8010.5|8018.4|8014.6|8013.4|8009.7|83
1675654500000|2023-02-06 03:35:00|8013.9|8010.1|8012.5|8008.7|8014.3|8010.6|8011.5|8008|72
1675654800000|2023-02-06 03:40:00|8012.4|8008.6|8010.5|8006.7|8012.9|8009.1|8010.4|8006.6|19
1675655100000|2023-02-06 03:45:00|8010.3|8006.5|8009.4|8005.6|8010.5|8007.6|8006.4|8003.5|146
1675655400000|2023-02-06 03:50:00|8009.9|8006.1|8008.5|8004.7|8012.5|8009.6|8008.4|8004.7|49
1675655700000|2023-02-06 03:55:00|8008.3|8004.5|8008.4|8005.6|8009.8|8006.5|8007.3|8003.5|20
1675656000000|2023-02-06 04:00:00|8009.3|8005.5|8011.4|8008.6|8014.4|8011.6|8007.3|8004.5|107
1675656300000|2023-02-06 04:05:00|8011.3|8008.5|8011.3|8007.5|8012.3|8009.5|8009.1|8005.5|71
1675656600000|2023-02-06 04:10:00|8011.4|8008.5|8010.5|8006.7|8015.4|8011.7|8010.4|8006.6|55
1675656900000|2023-02-06 04:15:00|8010.9|8007.1|8010.3|8006.5|8011.9|8008.1|8008.3|8004.5|36
1675657200000|2023-02-06 04:20:00|8010.4|8006.6|8011.4|8007.6|8012.5|8009.6|8009.4|8006.5|13
1675657500000|2023-02-06 04:25:00|8010.9|8007.1|8012.5|8008.7|8013.4|8010.5|8010.3|8006.5|18
1675657800000|2023-02-06 04:30:00|8012.3|8008.5|8015.5|8011.7|8017.4|8014.5|8012.1|8008.5|100
1675658100000|2023-02-06 04:35:00|8015.4|8011.6|8014.4|8011.6|8017.5|8013.7|8014.4|8011.6|19
1675658400000|2023-02-06 04:40:00|8014.1|8011.3|8014.4|8010.6|8015.3|8011.6|8012.4|8008.7|21
1675658700000|2023-02-06 04:45:00|8014.2|8011.4|8015.2|8011.4|8016.5|8012.7|8014.2|8011.4|28
1675659000000|2023-02-06 04:50:00|8014.4|8011.6|8013.2|8009.4|8015.5|8012.6|8012.4|8008.7|44
1675659300000|2023-02-06 04:55:00|8012.9|8009.1|8013.4|8010.6|8014.5|8011.6|8011.2|8007.4|36
1675659600000|2023-02-06 05:00:00|8014.2|8010.4|8011.5|8007.7|8014.2|8010.6|8007.4|8004.4|46
1675659900000|2023-02-06 05:05:00|8010.4|8007.6|8010|8006.2|8010.9|8007.6|8008.4|8004.7|39
1675660200000|2023-02-06 05:10:00|8010.4|8006.6|8014.4|8011.6|8015.2|8011.6|8008.5|8005.7|78
1675660500000|2023-02-06 05:15:00|8014.5|8011.7|8014.4|8011.6|8015.5|8012.6|8013.4|8010.6|120
1675660800000|2023-02-06 05:20:00|8015.2|8011.4|8013.4|8009.6|8017.4|8014.4|8013.2|8009.6|299
1675661100000|2023-02-06 05:25:00|8013.2|8009.4|8006.4|8003.6|8013.2|8009.6|8006.4|8003.4|70
1675661400000|2023-02-06 05:30:00|8006.2|8003.4|8003.2|7999.4|8008.5|8005.6|7999.2|7996.3|904
1675661700000|2023-02-06 05:35:00|8002.4|7999.6|8009.2|8005.4|8009.5|8006.5|8002.4|7999.4|93
1675662000000|2023-02-06 05:40:00|8009.3|8006.5|8016.3|8012.5|8017.3|8014.4|8009.3|8005.5|201
1675662300000|2023-02-06 05:45:00|8016.2|8013.4|8025.2|8021.4|8028.2|8025.3|8015.3|8011.5|277
1675662600000|2023-02-06 05:50:00|8025.1|8022.3|8023.2|8019.4|8030.6|8027.4|8022.2|8019.4|185
1675662900000|2023-02-06 05:55:00|8023.3|8019.5|8025.5|8022.7|8026.5|8022.7|8018.3|8014.7|125
1675663200000|2023-02-06 06:00:00|8025.3|8022.5|8020.5|8017.7|8028.5|8025.5|8018.5|8014.7|135
1675663500000|2023-02-06 06:05:00|8020.3|8017.5|8017.5|8013.7|8020.6|8017.7|8016.3|8012.5|175
1675663800000|2023-02-06 06:10:00|8017.1|8013.3|8019.5|8015.7|8019.5|8015.8|8009.7|8006.7|104
1675664100000|2023-02-06 06:15:00|8018.6|8015.8|8012.1|8008.3|8020.5|8016.7|8010.6|8006.9|151
1675664400000|2023-02-06 06:20:00|8012.5|8008.7|8006.5|8002.7|8012.5|8008.8|8004.2|8000.9|163
1675664700000|2023-02-06 06:25:00|8006.6|8003.8|8010.6|8006.8|8011.8|8008.9|8005.6|8001.8|162
1675665000000|2023-02-06 06:30:00|8010.7|8006.9|8007.7|8003.9|8011.5|8007.8|8006.6|8003.7|137
1675665300000|2023-02-06 06:35:00|8006.6|8003.8|8015.6|8011.8|8016.7|8012.9|8006.6|8003.6|176
1675665600000|2023-02-06 06:40:00|8015.4|8011.6|8016.7|8012.9|8018.7|8014.9|8011.4|8007.6|113
1675665900000|2023-02-06 06:45:00|8015.7|8012.8|8016.6|8013.8|8018.4|8014.9|8013.6|8009.9|74
1675666200000|2023-02-06 06:50:00|8017.7|8013.9|8019.4|8015.6|8020.4|8016.9|8015.7|8011.9|137
1675666500000|2023-02-06 06:55:00|8019.6|8015.8|8021.7|8017.9|8022.8|8019.9|8016.1|8012.3|360
1675666800000|2023-02-06 07:00:00|8022.1|8018.3|8029.4|8025.6|8032.4|8028.6|8020.6|8016.9|443
1675667100000|2023-02-06 07:05:00|8028.4|8024.6|8021.3|8018.5|8028.4|8024.6|8017.2|8013.4|159
1675667400000|2023-02-06 07:10:00|8021.2|8018.4|8053.3|8049.5|8053.4|8050.1|8018.2|8014.4|833
1675667700000|2023-02-06 07:15:00|8053.2|8050.4|8051.7|8048.9|8058.4|8054.8|8045.6|8041.8|945
1675668000000|2023-02-06 07:20:00|8052.7|8049|8059.9|8056.1|8060.7|8057|8044.6|8040.8|377
1675668300000|2023-02-06 07:25:00|8059.8|8056|8055.2|8051.4|8061.9|8058.3|8054.8|8051.1|972
1675668600000|2023-02-06 07:30:00|8054.2|8050.4|8068.5|8064.7|8069.2|8066.3|8054.2|8050.4|666
1675668900000|2023-02-06 07:35:00|8068.2|8064.4|8063.2|8060.4|8072.1|8068.4|8057.1|8053.7|351
1675669200000|2023-02-06 07:40:00|8063.1|8060.3|8050.5|8046.7|8067.2|8064.3|8046.3|8042.7|528
1675669500000|2023-02-06 07:45:00|8050.3|8047.5|8049.1|8046.3|8055.2|8051.5|8045.6|8041.8|608
1675669800000|2023-02-06 07:50:00|8049.7|8046.9|8059.6|8055.8|8063.5|8059.8|8047.6|8044.8|590
1675670100000|2023-02-06 07:55:00|8059.5|8055.7|8058.8|8055|8069.5|8065.7|8051.2|8047.4|1020
1675670400000|2023-02-06 08:00:00|8058.1|8054.3|8045.8|8043|8058.1|8054.3|8039.8|8036.9|1311
1675670700000|2023-02-06 08:05:00|8046.7|8042.9|8029.1|8026.3|8055.8|8053|8026.9|8023.1|1119
1675671000000|2023-02-06 08:10:00|8030.1|8026.5|8051.9|8048.1|8051.9|8048.3|8029.2|8026.3|1261
1675671300000|2023-02-06 08:15:00|8051.8|8049|8042.2|8038.4|8051.9|8049|8032.1|8029.1|1134
1675671600000|2023-02-06 08:20:00|8042.1|8038.3|8051.3|8047.5|8056.9|8053.7|8032.9|8029.1|2784
1675671900000|2023-02-06 08:25:00|8050.3|8046.6|8042|8039.2|8053.3|8050.2|8037.3|8034.5|7202
1675672200000|2023-02-06 08:30:00|8042.3|8039.5|8054.6|8050.8|8076|8072.3|8038.5|8035.7|4663
1675672500000|2023-02-06 08:35:00|8054.5|8051.7|8056.5|8053.7|8061.6|8058.7|8046.6|8043.8|749
1675672800000|2023-02-06 08:40:00|8055.8|8053|8046.8|8044|8057.8|8054.7|8046.8|8043.8|530
1675673100000|2023-02-06 08:45:00|8047.6|8043.8|8053.6|8049.8|8055.5|8051.7|8045.9|8043|577
1675673400000|2023-02-06 08:50:00|8052.5|8049.7|8048.4|8044.6|8055.6|8052.4|8041.5|8037.8|371
1675673700000|2023-02-06 08:55:00|8048.6|8044.8|8053.6|8049.8|8063.5|8060.7|8048.5|8044.8|748
1675674000000|2023-02-06 09:00:00|8053.8|8050|8017.9|8014.1|8053.8|8050|8014.9|8011.4|3369
1675674300000|2023-02-06 09:05:00|8017.8|8015|8004.2|8001.4|8027.8|8024|8004.2|8001.4|1082
1675674600000|2023-02-06 09:10:00|8004|8001.2|8000|7996.2|8006.9|8003.3|7991.9|7989.1|2518
1675674900000|2023-02-06 09:15:00|7999.9|7996.1|7992.2|7988.4|8004.3|8001.1|7990.2|7987.4|771
1675675200000|2023-02-06 09:20:00|7991.3|7988.5|8005|8002.2|8005.2|8002.2|7990.2|7987.4|944
1675675500000|2023-02-06 09:25:00|8006|8003.2|7999.3|7996.5|8015.2|8012.2|7995.3|7991.5|1017
1675675800000|2023-02-06 09:30:00|7999.4|7996.6|7998.3|7994.5|8006.5|8003.2|7993.9|7990.6|943
1675676100000|2023-02-06 09:35:00|7997.4|7995.5|8012.3|8008.5|8014.4|8011.3|7984.9|7982.1|1660
1675676400000|2023-02-06 09:40:00|8011.3|8008.3|8001.4|7997.6|8025|8021.3|8001.3|7997.6|830
1675676700000|2023-02-06 09:45:00|8001.3|7998.5|8012.3|8009.5|8014.4|8011.5|7997.3|7993.6|720
1675677000000|2023-02-06 09:50:00|8011.3|8008.5|8004.7|8000.9|8012.4|8008.6|7990.3|7987.5|661
1675677300000|2023-02-06 09:55:00|8005.5|8001.7|8012.4|8008.6|8013.1|8009.5|7993.7|7990.9|451
1675677600000|2023-02-06 10:00:00|8012.3|8008.5|8008.1|8004.3|8018|8014.5|7995.3|7992|1805
1675677900000|2023-02-06 10:05:00|8007.3|8004.5|8043.6|8039.8|8043.6|8039.9|8005.3|8001.6|2033
1675678200000|2023-02-06 10:10:00|8043.7|8039.9|8050.3|8046.5|8053.5|8050.5|8034.7|8031.8|1428
1675678500000|2023-02-06 10:15:00|8049.5|8046.7|8049.6|8046.8|8059.5|8055.8|8041.7|8038.8|1022
1675678800000|2023-02-06 10:20:00|8049.5|8046.7|8056.2|8053.4|8060.2|8056.9|8048|8044.7|1630
1675679100000|2023-02-06 10:25:00|8056.3|8052.5|8060.2|8057.4|8060.2|8057.4|8049.2|8046.3|718
1675679400000|2023-02-06 10:30:00|8059.2|8056.4|8032.5|8029.7|8062.1|8058.4|8032.5|8028.8|1003
1675679700000|2023-02-06 10:35:00|8032.6|8029.8|8043.3|8039.5|8043.3|8040.4|8030.9|8027.5|830
1675680000000|2023-02-06 10:40:00|8043.2|8040.5|8060.2|8056.4|8067.2|8064.4|8040.5|8036.7|965
1675680300000|2023-02-06 10:45:00|8060.1|8057.3|8076.6|8072.8|8084.6|8081.7|8059.2|8055.4|3387
1675680600000|2023-02-06 10:50:00|8076.5|8072.7|8082.8|8080|8086.8|8084|8070.9|8068.1|1693
1675680900000|2023-02-06 10:55:00|8083|8080.2|8070.2|8067.4|8085.8|8082.9|8070.2|8067.4|794
1675681200000|2023-02-06 11:00:00|8071.2|8068.3|8058.5|8054.7|8076.4|8073.3|8053.1|8050.3|1016
1675681500000|2023-02-06 11:05:00|8059|8055.2|8058.2|8054.4|8064|8060.3|8054.1|8051.2|248
1675681800000|2023-02-06 11:10:00|8058.1|8055.3|8035.6|8031.8|8058.8|8056|8034.6|8031.7|1526
1675682100000|2023-02-06 11:15:00|8035.5|8032.7|8044.4|8041.6|8046.1|8042.7|8034.4|8030.7|861
1675682400000|2023-02-06 11:20:00|8045.2|8041.4|8017.5|8013.7|8046.4|8043.6|8016.6|8013|708
1675682700000|2023-02-06 11:25:00|8017.6|8014.8|8027.6|8024.8|8029.6|8026.7|8017.6|8014.8|659
1675683000000|2023-02-06 11:30:00|8026.6|8022.8|8016.6|8013.8|8028.5|8024.8|8013.6|8010|534
1675683300000|2023-02-06 11:35:00|8015.6|8012.8|8041.4|8037.6|8042.5|8039.6|8008.6|8005|1664
1675683600000|2023-02-06 11:40:00|8038.8|8035|8028.8|8025|8042.2|8038.6|8025.5|8022.7|921
1675683900000|2023-02-06 11:45:00|8028.6|8024.8|8036.6|8033.8|8038|8034.7|8025.6|8022.8|683
1675684200000|2023-02-06 11:50:00|8037.6|8034.8|8036.5|8032.7|8044.7|8041.9|8033.5|8030.4|539
1675684500000|2023-02-06 11:55:00|8036.6|8032.8|8025|8021.2|8038.6|8034.8|8022|8019.2|935
1675684800000|2023-02-06 12:00:00|8024.3|8020.5|8018.3|8014.5|8028.9|8025.4|8012.1|8008.8|430
1675685100000|2023-02-06 12:05:00|8018.1|8015.3|8040.1|8037.3|8044.2|8041.3|8018.1|8015.3|2519
1675685400000|2023-02-06 12:10:00|8040.9|8037.1|8040.8|8037|8051.1|8048.3|8038.3|8035.1|850
1675685700000|2023-02-06 12:15:00|8040.9|8037.1|8038.2|8034.4|8042.9|8039.3|8022.9|8020.1|1095
1675686000000|2023-02-06 12:20:00|8038.1|8035.3|8053.8|8051|8057.7|8053.9|8038.1|8034.8|1582
1675686300000|2023-02-06 12:25:00|8053.7|8050.9|8058.5|8055.7|8060.4|8056.9|8052|8048.7|609
1675686600000|2023-02-06 12:30:00|8059.5|8056.7|8053.4|8049.6|8059.5|8056.7|8046.5|8043.7|558
1675686900000|2023-02-06 12:35:00|8053.5|8049.7|8073.8|8070|8075|8072|8053.5|8049.7|1948
1675687200000|2023-02-06 12:40:00|8073|8070.2|8062.1|8058.3|8074|8070.2|8059.2|8056.3|922
1675687500000|2023-02-06 12:45:00|8062.2|8059.3|8073.1|8069.3|8074.2|8071.3|8062.1|8058.3|757
1675687800000|2023-02-06 12:50:00|8072.2|8069.4|8076.1|8072.3|8083|8080|8069|8065.3|745
1675688100000|2023-02-06 12:55:00|8076|8073.2|8083.9|8081.1|8087.4|8084.6|8075|8072|1287
1675688400000|2023-02-06 13:00:00|8083.6|8080.8|8074.3|8070.5|8084.6|8081.8|8065.4|8062.6|4012
1675688700000|2023-02-06 13:05:00|8074.1|8070.3|8067.3|8063.5|8074.3|8070.5|8060.4|8057.6|1080
1675689000000|2023-02-06 13:10:00|8068.3|8064.5|8082.1|8079.3|8084.3|8081.3|8067.3|8064.3|1315
1675689300000|2023-02-06 13:15:00|8082.3|8079.5|8086.4|8083.6|8101.4|8098.6|8082.3|8078.6|2054
1675689600000|2023-02-06 13:20:00|8087.3|8083.5|8105.3|8101.5|8107.3|8104.3|8086.3|8083.5|1328
1675689900000|2023-02-06 13:25:00|8105.1|8102.3|8099.5|8095.7|8117|8114.1|8097.3|8093.7|1988
1675690200000|2023-02-06 13:30:00|8099.4|8096.6|8110.5|8107.7|8114.3|8110.6|8099.4|8095.6|955
1675690500000|2023-02-06 13:35:00|8110.4|8107.6|8106.4|8103.6|8111.5|8108.6|8093.7|8089.9|2073
1675690800000|2023-02-06 13:40:00|8107.3|8103.5|8115.4|8112.6|8117.4|8114.5|8097.4|8094.5|1173
1675691100000|2023-02-06 13:45:00|8116.3|8112.5|8101.1|8097.3|8117.3|8113.6|8099.2|8096.3|2140
1675691400000|2023-02-06 13:50:00|8100.2|8097.4|8077.6|8073.8|8101.3|8098.4|8072.2|8068.5|1647
1675691700000|2023-02-06 13:55:00|8077.5|8073.7|8100.1|8096.3|8103.9|8101.1|8074.3|8070.5|1488
1675692000000|2023-02-06 14:00:00|8099.9|8096.1|8061.3|8057.5|8112.9|8110.1|8057.3|8054.4|2286
1675692300000|2023-02-06 14:05:00|8060.3|8056.5|8070|8066.2|8077.3|8074.4|8057.3|8054.4|973
1675692600000|2023-02-06 14:10:00|8069.2|8066.4|8064|8061.2|8080|8076.4|8064|8061.2|701
1675692900000|2023-02-06 14:15:00|8064.2|8061.4|8060.4|8057.6|8065.2|8062.2|8045.4|8042.4|1526
1675693200000|2023-02-06 14:20:00|8058.7|8055.9|8069.2|8066.4|8080.4|8076.8|8055.4|8052.5|1172
1675693500000|2023-02-06 14:25:00|8068.4|8065.6|8067.4|8064.6|8071.6|8068.6|8056.6|8053.5|814
1675693800000|2023-02-06 14:30:00|8067.6|8063.8|8042.1|8039.3|8096.3|8093.4|8041.1|8037.8|2160
1675694100000|2023-02-06 14:35:00|8042|8039.2|8035|8031.2|8048.1|8045.2|8022.1|8019.2|1874
1675694400000|2023-02-06 14:40:00|8034.1|8031.3|8045.4|8042.6|8056.3|8053|8034|8030.2|3086
1675694700000|2023-02-06 14:45:00|8044.4|8041.6|8043.8|8041|8047.3|8043.6|8030.4|8027.5|1870
1675695000000|2023-02-06 14:50:00|8043.4|8040.6|8035.6|8031.8|8062.3|8059.3|8032.6|8029.6|1115
1675695300000|2023-02-06 14:55:00|8034.7|8031.9|8027.2|8023.4|8045.3|8041.5|8026.7|8023.4|1113
1675695600000|2023-02-06 15:00:00|8027.6|8023.8|8001.8|7998|8028.6|8024.8|7984.6|7981|4116
1675695900000|2023-02-06 15:05:00|8001.7|7997.9|8011.8|8008|8023.4|8020.6|7987.7|7984.4|2559
1675696200000|2023-02-06 15:10:00|8010.7|8007.9|7995|7992.2|8010.7|8007.9|7992.1|7989.2|1730
1675696500000|2023-02-06 15:15:00|7995.1|7992.3|7968.1|7964.3|8000.1|7997.2|7967.1|7964.3|3928
1675696800000|2023-02-06 15:20:00|7967.9|7964.1|7968.2|7965.4|7982.6|7979.7|7966.4|7963.4|2006
1675697100000|2023-02-06 15:25:00|7968.9|7966.1|7966.9|7964.1|7982.9|7980.1|7960.1|7957.1|2855
1675697400000|2023-02-06 15:30:00|7966.8|7964|7963.9|7961.1|7971.1|7968.1|7955.7|7952.9|2515
1675697700000|2023-02-06 15:35:00|7964.8|7961|7937.6|7934.8|7965.1|7962.1|7937.2|7934.3|4771
1675698000000|2023-02-06 15:40:00|7937.9|7935.1|7921.1|7918.3|7943.4|7940.5|7920.1|7917.1|5170
1675698300000|2023-02-06 15:45:00|7920.1|7917.3|7926.9|7924.1|7941.8|7938.9|7917.3|7914.5|3834
1675698600000|2023-02-06 15:50:00|7927.9|7925.1|7935.2|7932.4|7951.1|7948.1|7920.3|7917.3|2483
1675698900000|2023-02-06 15:55:00|7935.1|7932.3|7919.2|7916.4|7935.4|7932.3|7919.2|7916.3|1586
1675699200000|2023-02-06 16:00:00|7918.3|7915.5|7915.9|7913.1|7925.8|7922|7905.6|7902|6753
1675699500000|2023-02-06 16:05:00|7915.8|7913|7942.2|7938.4|7957.4|7954.4|7915.6|7912.7|4675
1675699800000|2023-02-06 16:10:00|7943|7939.2|7968|7964.2|7975.1|7972.2|7943|7939.2|5594
1675700100000|2023-02-06 16:15:00|7967.1|7964.3|7977.1|7973.3|7983.6|7980.3|7947.2|7943.7|2844
1675700400000|2023-02-06 16:20:00|7976.4|7972.6|7987.5|7983.7|7998.2|7994.3|7976|7972.4|2948
1675700700000|2023-02-06 16:25:00|7987.4|7983.6|8013.7|8010.9|8028.5|8025.7|7977.4|7974.3|9107
1675701000000|2023-02-06 16:30:00|8014.7|8012|8016.8|8014|8034.9|8032.1|8013.4|8010.1|4605
1675701300000|2023-02-06 16:35:00|8016.9|8013.1|8014.1|8011.3|8041.8|8039|8013.8|8010.3|3459
1675701600000|2023-02-06 16:40:00|8014.2|8010.4|8044.8|8042|8054.7|8051.4|8011.5|8008.2|2136
1675701900000|2023-02-06 16:45:00|8044.7|8041.9|8046.2|8042.4|8071.7|8068|8042.5|8038.9|2426
1675702200000|2023-02-06 16:50:00|8046.1|8042.3|8039.3|8035.5|8065.5|8062.5|8037.3|8033.5|1581
1675702500000|2023-02-06 16:55:00|8038.5|8035.7|8042.6|8038.8|8056.2|8052.5|8035.2|8032.4|1202
1675702800000|2023-02-06 17:00:00|8042.7|8038.9|8011.5|8007.7|8045.5|8042.1|8010.5|8007.7|1085
1675703100000|2023-02-06 17:05:00|8009.9|8007.1|8057.2|8053.4|8061.3|8057.5|8008.6|8005.7|1172
1675703400000|2023-02-06 17:10:00|8058.2|8054.4|8040.5|8036.7|8064.2|8060.7|8039|8035.5|788
1675703700000|2023-02-06 17:15:00|8039.6|8036.8|8045.3|8041.5|8053.2|8049.5|8029.6|8026.7|1464
1675704000000|2023-02-06 17:20:00|8045.2|8041.4|8036.3|8033.5|8064.3|8061.4|8033.3|8030.4|1071
1675704300000|2023-02-06 17:25:00|8036.2|8033.4|8044.8|8042|8046.5|8043.5|8033.2|8030.2|933
1675704600000|2023-02-06 17:30:00|8045|8042.2|8032.9|8029.1|8047.9|8044.2|8026|8023.2|765
1675704900000|2023-02-06 17:35:00|8033.2|8029.4|8064|8060.2|8064.9|8062.1|8030.9|8027.1|1277
1675705200000|2023-02-06 17:40:00|8063.9|8060.1|8069|8065.2|8071|8068|8057|8054.1|1056
1675705500000|2023-02-06 17:45:00|8069.2|8065.4|8072|8069.2|8073.9|8070.8|8066.7|8063.1|925
1675705800000|2023-02-06 17:50:00|8070|8067.2|8054|8051.2|8082.9|8080.1|8051|8048.1|1532
1675706100000|2023-02-06 17:55:00|8054.9|8051.1|8051.9|8049.1|8063.9|8060.2|8048|8045.1|653
1675706400000|2023-02-06 18:00:00|8052.7|8048.9|8046.9|8043.1|8055.9|8052.2|8043.7|8040.9|544
1675706700000|2023-02-06 18:05:00|8046.7|8042.9|8062.6|8058.8|8065.9|8062.9|8045.7|8042.8|389
1675707000000|2023-02-06 18:10:00|8062.7|8058.9|8065.9|8062.1|8066.1|8063.2|8054|8051.2|619
1675707300000|2023-02-06 18:15:00|8065|8062.2|8056.7|8052.9|8066.1|8063.3|8050.7|8047.8|835
1675707600000|2023-02-06 18:20:00|8055.7|8053.6|8063.7|8060.9|8066.1|8063.2|8055.7|8052.8|755
1675707900000|2023-02-06 18:25:00|8062.7|8059.9|8061.9|8058.1|8066|8063.1|8056.9|8053.2|1195
1675708200000|2023-02-06 18:30:00|8061|8058.2|8058.1|8055.3|8071|8068.2|8058|8055.1|1020
1675708500000|2023-02-06 18:35:00|8058|8055.2|8074|8071.2|8078.1|8074.8|8055|8052.2|726
1675708800000|2023-02-06 18:40:00|8074.1|8070.3|8075.8|8072|8078.1|8074.3|8071.8|8068.3|345
1675709100000|2023-02-06 18:45:00|8075|8072.2|8065.8|8062|8077.8|8075|8064.7|8061|572
1675709400000|2023-02-06 18:50:00|8065|8062.2|8071.5|8067.7|8072.1|8069.2|8061.1|8058.2|587
1675709700000|2023-02-06 18:55:00|8071.8|8068|8081.6|8077.8|8087.1|8084.2|8070|8067|966
1675710000000|2023-02-06 19:00:00|8081.8|8078|8086.8|8084|8090|8087.2|8078|8074.6|1109
1675710300000|2023-02-06 19:05:00|8085.8|8083|8075|8072.2|8090|8087.2|8071.8|8069|875
1675710600000|2023-02-06 19:10:00|8075.1|8071.3|8073|8070.2|8083|8080|8065|8062.2|1449
1675710900000|2023-02-06 19:15:00|8073.8|8070|8085.7|8082.9|8093.1|8090|8072|8069.2|2394
1675711200000|2023-02-06 19:20:00|8085.5|8082.7|8090.7|8087.9|8098.4|8095.6|8080.7|8077.7|1629
1675711500000|2023-02-06 19:25:00|8090.8|8087|8096.1|8093.3|8096.8|8093.9|8076.1|8073.3|6998
1675711800000|2023-02-06 19:30:00|8095.4|8092.6|8109.9|8107.1|8112.8|8109.9|8093.1|8090.3|1785
1675712100000|2023-02-06 19:35:00|8110.9|8108.1|8110.1|8106.3|8117.9|8115|8107.9|8105|553
1675712400000|2023-02-06 19:40:00|8109.8|8106|8115.8|8113|8117.8|8114.1|8109.8|8106|424
1675712700000|2023-02-06 19:45:00|8115.9|8112.1|8106.9|8104.1|8116.9|8114|8106.8|8103.9|258
1675713000000|2023-02-06 19:50:00|8106.7|8103.9|8108.9|8106.1|8112.9|8110|8103.9|8101|424
1675713300000|2023-02-06 19:55:00|8109.9|8107.1|8113.8|8110|8113.8|8110.1|8108.9|8106|300
1675713600000|2023-02-06 20:00:00|8112.9|8110.1|8110.1|8106.3|8116.1|8113.1|8108.1|8105.3|196
1675713900000|2023-02-06 20:05:00|8109.9|8106.1|8113.1|8109.3|8113.1|8110.1|8104.9|8102|233
1675714200000|2023-02-06 20:10:00|8112.9|8110.1|8109.9|8107.1|8115.1|8111.4|8106.8|8104|121
1675714500000|2023-02-06 20:15:00|8110.8|8107|8116.6|8113.8|8119.9|8117.1|8108.9|8106|272
1675714800000|2023-02-06 20:20:00|8116.8|8113|8115.8|8112|8119.6|8116.8|8114.6|8111|148
1675715100000|2023-02-06 20:25:00|8114.9|8112.1|8112.6|8109.8|8115.8|8112.1|8106.6|8103.7|72
1675715400000|2023-02-06 20:30:00|8112.8|8109|8119.6|8116.8|8120.8|8117.8|8106.9|8104|305
1675715700000|2023-02-06 20:35:00|8119.8|8117|8117.8|8115|8121.8|8118.8|8115.8|8112.8|81
1675716000000|2023-02-06 20:40:00|8116.9|8114.1|8114.9|8112.1|8119.8|8116.1|8114.9|8112|144
1675716300000|2023-02-06 20:45:00|8114.6|8111.8|8114.6|8111.8|8115.9|8113|8112.6|8109|197
1675716600000|2023-02-06 20:50:00|8115.6|8112.8|8116.6|8113.8|8121.8|8118.8|8114.6|8111.8|173
1675716900000|2023-02-06 20:55:00|8116.8|8113|8123.7|8119.9|8126.9|8123.9|8114.6|8111.7|489
1675717200000|2023-02-06 21:00:00|8123.6|8120.8|8126.7|8122.9|8130.5|8127.7|8122.6|8118.9|467
1675717500000|2023-02-06 21:05:00|8127.5|8123.7|8127.5|8123.7|8128.7|8125.8|8125.5|8121.7|44
1675717800000|2023-02-06 21:10:00|8127.7|8123.9|8127.6|8124.8|8130.7|8127.8|8127.6|8123.9|29
1675718100000|2023-02-06 21:15:00|8127.7|8123.9|8124.7|8120.9|8127.7|8124.8|8121.7|8118.8|69
1675718400000|2023-02-06 21:20:00|8124.6|8120.8|8125.6|8121.8|8126.7|8123.1|8122.7|8119.9|74
1675718700000|2023-02-06 21:25:00|8125.7|8121.9|8134.7|8131.9|8136.4|8132.9|8125.7|8121.9|101
1675719000000|2023-02-06 21:30:00|8134.6|8131.8|8128.6|8125.8|8134.7|8131.9|8128.6|8124.9|63
1675719300000|2023-02-06 21:35:00|8128.4|8125.6|8122.7|8119.9|8131.6|8128.8|8122.6|8118.9|43
1675719600000|2023-02-06 21:40:00|8122.6|8119.8|8114.6|8111.8|8123.6|8120.8|8113.6|8110.6|83
1675719900000|2023-02-06 21:45:00|8114.7|8110.9|8127.4|8123.6|8127.4|8123.6|8114.6|8110.9|46
1675720200000|2023-02-06 21:50:00|8126.7|8122.9|8125.7|8121.9|8127.7|8123.9|8122.6|8119.6|59
1675720500000|2023-02-06 21:55:00|8125.4|8121.6|8124.7|8120.9|8127.9|8124.1|8121.6|8117.9|99
1675720800000|2023-02-06 22:00:00|8124.6|8120.8|8131.9|8128.1|8133.1|8128.1|8124.6|8120.8|1
1675721100000|2023-02-06 22:05:00|8131.6|8127.8|8130.6|8126.8|8131.6|8127.8|8130.6|8126.8|0
1675721700000|2023-02-06 22:15:00|8130.5|8126.7|8130.5|8126.7|8130.5|8126.7|8130.5|8126.7|0
1675722900000|2023-02-06 22:35:00|||||||||1
1675723200000|2023-02-06 22:40:00|8135.5|8131.7|8135.5|8131.7|8135.5|8131.7|8135.5|8131.7|1
1675723500000|2023-02-06 22:45:00|8136.1|8133.3|8136.4|8132.6|8136.4|8133.6|8135.9|8132.1|6
1675723800000|2023-02-06 22:50:00|8136|8132.2|8135|8131.2|8137.2|8132.2|8135|8129.4|6
1675724100000|2023-02-06 22:55:00|||||||||2
1675731600000|2023-02-07 01:00:00|8121.9|8114.1|8132.6|8128.8|8133.9|8130.9|8112.1|8106.9|456
1675731900000|2023-02-07 01:05:00|8132.4|8128.6|8128.7|8124.9|8134.7|8131.8|8126.7|8122.9|200
1675732200000|2023-02-07 01:10:00|8127.9|8125.1|8130.8|8128|8131|8128.2|8127.8|8124.9|51
1675732500000|2023-02-07 01:15:00|8129.8|8127|8132.6|8128.8|8136.3|8132.6|8124.4|8121.5|389
1675732800000|2023-02-07 01:20:00|8132.3|8128.5|8151.7|8147.9|8151.8|8149|8127.4|8123.6|298
1675733100000|2023-02-07 01:25:00|8151.3|8147.5|8154.7|8150.9|8156.5|8152.9|8150.7|8146.9|103
1675733400000|2023-02-07 01:30:00|8154.4|8150.6|8163.5|8159.7|8163.9|8160.7|8152.5|8149.6|119
1675733700000|2023-02-07 01:35:00|8163.7|8159.9|8154.4|8150.6|8164.4|8160.7|8154.3|8150.6|166
1675734000000|2023-02-07 01:40:00|8154.8|8151|8150.7|8146.9|8156.4|8152.6|8148.1|8144.3|79
1675734300000|2023-02-07 01:45:00|8151.2|8147.4|8152.1|8148.3|8155.2|8151.4|8149.2|8146.4|35
1675734600000|2023-02-07 01:50:00|8152.2|8148.4|8164.2|8161.4|8166|8163|8152.2|8148.4|390
1675734900000|2023-02-07 01:55:00|8164.1|8161.3|8165.2|8162.4|8170.8|8168|8162.1|8158.3|359
1675735200000|2023-02-07 02:00:00|8165.1|8161.3|8157.7|8153.9|8165.4|8162.6|8156.5|8153.6|139
1675735500000|2023-02-07 02:05:00|8157.4|8153.6|8159.4|8155.6|8164.5|8161.7|8156|8152.2|65
1675735800000|2023-02-07 02:10:00|8159.5|8155.7|8163.2|8160.4|8164.4|8160.7|8156.4|8152.7|23
1675736100000|2023-02-07 02:15:00|8163.5|8160.7|8163.4|8159.6|8163.5|8160.7|8158.4|8154.6|11
1675736400000|2023-02-07 02:20:00|8163.5|8159.7|8167.4|8163.6|8168.4|8164.6|8161.9|8158.1|75
1675736700000|2023-02-07 02:25:00|8167.9|8164.1|8164.5|8161.7|8168.4|8164.6|8163.4|8159.6|30
1675737000000|2023-02-07 02:30:00|8165.4|8161.6|8164.5|8160.7|8169.4|8166.6|8163.5|8159.8|60
1675737300000|2023-02-07 02:35:00|8164.6|8161.7|8168.6|8164.8|8170.1|8167.3|8163.5|8159.8|149
1675737600000|2023-02-07 02:40:00|8169.1|8165.3|8171.2|8168.4|8171.3|8168.4|8164.3|8161.4|126
1675737900000|2023-02-07 02:45:00|8172.2|8169.4|8169.2|8166.4|8174.6|8170.8|8169|8166.2|51
1675738200000|2023-02-07 02:50:00|8169|8166.2|8171.2|8168.4|8174|8170.5|8169|8166.2|184
1675738500000|2023-02-07 02:55:00|8171.3|8167.5|8174|8170.2|8175.2|8172.2|8169|8166.2|187
1675738800000|2023-02-07 03:00:00|8174.3|8170.5|8171|8167.2|8175.2|8172.2|8169|8165.9|83
1675739100000|2023-02-07 03:05:00|8171.2|8167.4|8170.7|8166.9|8171.2|8167.4|8165.2|8162.4|93
1675739400000|2023-02-07 03:10:00|8170.3|8166.5|8170.7|8166.9|8175.2|8171.4|8169.2|8166.4|20
1675739700000|2023-02-07 03:15:00|8171.2|8167.4|8171.3|8167.5|8171.5|8167.7|8166.2|8162.7|89
1675740000000|2023-02-07 03:20:00|8170.5|8167.7|8172.5|8168.7|8173.3|8170.4|8170.5|8167.4|24
1675740300000|2023-02-07 03:25:00|8172.3|8169.5|8169|8165.2|8174.3|8170.7|8168.2|8165.2|46
1675740600000|2023-02-07 03:30:00|8169.2|8165.4|8167.3|8163.5|8175.4|8172.6|8166.2|8163.2|83
1675740900000|2023-02-07 03:35:00|8166.8|8164.5|8165.3|8161.5|8167.3|8164.5|8164|8161.2|54
1675741200000|2023-02-07 03:40:00|8166|8162.2|8166.3|8162.5|8167|8163.5|8164.2|8160.9|117
1675741500000|2023-02-07 03:45:00|8165.4|8163.5|8169.4|8165.6|8171.3|8167.6|8165.4|8162.5|11
1675741800000|2023-02-07 03:50:00|8169.3|8166.5|8166.8|8163|8171.3|8167.5|8165.4|8162.1|11
1675742100000|2023-02-07 03:55:00|8167.1|8163.3|8165.6|8161.8|8167.3|8163.5|8165.1|8161.5|8
1675742400000|2023-02-07 04:00:00|8165.4|8161.6|8169.3|8165.5|8169.4|8166.6|8164.9|8161.5|11
1675742700000|2023-02-07 04:05:00|8167.8|8164|8167.4|8163.6|8167.8|8164.3|8164.4|8161.5|58
1675743000000|2023-02-07 04:10:00|8167.3|8164.6|8166.9|8163.1|8168.4|8165.5|8166.3|8162.5|14
1675743300000|2023-02-07 04:15:00|8167.1|8164.3|8165.3|8161.5|8168.3|8164.5|8164.4|8161.5|79
1675743600000|2023-02-07 04:20:00|8165.4|8162.6|8168.6|8164.8|8169.6|8166.8|8165.4|8162.5|191
1675743900000|2023-02-07 04:25:00|8167.9|8164.1|8167|8164.2|8169.5|8165.8|8166.5|8162.7|109
1675744200000|2023-02-07 04:30:00|8167.4|8164.6|8168.5|8164.7|8169.5|8165.7|8166.4|8162.7|32
1675744500000|2023-02-07 04:35:00|8168|8164.2|8164.4|8160.6|8168.5|8164.7|8162.4|8159.4|27
1675744800000|2023-02-07 04:40:00|8164|8160.2|8166.5|8163.7|8166.5|8163.7|8162.4|8159.6|39
1675745100000|2023-02-07 04:45:00|8167.5|8164.6|8167.5|8163.7|8168.5|8164.7|8166.5|8163.7|34
1675745400000|2023-02-07 04:50:00|8166.5|8163.6|8166.5|8162.7|8167.5|8164.7|8165.5|8162.2|65
1675745700000|2023-02-07 04:55:00|8166.7|8163.9|8166.7|8163.9|8167.5|8164.6|8165.5|8162.7|36
1675746000000|2023-02-07 05:00:00|8167.5|8163.7|8168.5|8164.7|8168.5|8164.9|8165.5|8162.7|10
1675746300000|2023-02-07 05:05:00|8168.7|8165.7|8170.5|8166.7|8171.8|8168.9|8168.5|8164.7|201
1675746600000|2023-02-07 05:10:00|8171.5|8168.7|8173.5|8169.7|8174.5|8170.7|8171.5|8168.6|23
1675746900000|2023-02-07 05:15:00|8173.9|8170.1|8173.5|8169.7|8174.8|8171.9|8172.7|8169.7|12
1675747200000|2023-02-07 05:20:00|8175.5|8171.7|8176.4|8173.6|8177.7|8173.9|8173.5|8169.7|114
1675747500000|2023-02-07 05:25:00|8176.7|8173.9|8177.4|8174.6|8177.5|8174.6|8174.6|8171.7|20
1675747800000|2023-02-07 05:30:00|8176.9|8173.6|8164.6|8161.8|8176.9|8174.1|8161.5|8158.6|204
1675748100000|2023-02-07 05:35:00|8164.5|8160.7|8154.5|8150.7|8165.8|8162|8149.6|8146.8|149
1675748400000|2023-02-07 05:40:00|8155.2|8151.4|8159.5|8155.7|8159.5|8155.7|8153.8|8150.3|68
1675748700000|2023-02-07 05:45:00|8159.1|8155.3|8167.5|8163.7|8167.6|8163.8|8157.5|8153.7|54
1675749000000|2023-02-07 05:50:00|8166.5|8162.8|8180.9|8177.1|8181|8177.2|8166.5|8162.7|140
1675749300000|2023-02-07 05:55:00|8180.8|8177|8204.1|8200.3|8210.5|8207.7|8180.8|8177|660
1675749600000|2023-02-07 06:00:00|8204.5|8200.7|8201.6|8197.8|8212|8208.7|8200.6|8197.7|278
1675749900000|2023-02-07 06:05:00|8201.5|8197.7|8192.1|8188.3|8202.6|8198.8|8189.6|8186|104
1675750200000|2023-02-07 06:10:00|8191.6|8187.8|8193.8|8190|8202.5|8198.8|8190.6|8186.8|322
1675750500000|2023-02-07 06:15:00|8193.6|8189.8|8198|8194.2|8200.8|8197.8|8193.3|8189.8|117
1675750800000|2023-02-07 06:20:00|8198.3|8194.5|8201.6|8197.8|8203.5|8199.7|8196.5|8192.8|66
1675751100000|2023-02-07 06:25:00|8201.8|8198.8|8200|8196.2|8202.6|8199|8196.6|8192.9|112
1675751400000|2023-02-07 06:30:00|8199.6|8195.8|8210.8|8207|8211.4|8208.5|8199.3|8195.5|462
1675751700000|2023-02-07 06:35:00|8211.2|8207.4|8206.3|8203.5|8211.6|8208.8|8206.3|8203.5|268
1675752000000|2023-02-07 06:40:00|8206.8|8203|8209.3|8206.5|8211.4|8208.5|8206.4|8202.6|181
1675752300000|2023-02-07 06:45:00|8209.4|8205.6|8205.8|8202|8209.4|8206.5|8204.1|8200.5|155
1675752600000|2023-02-07 06:50:00|8206.1|8202.3|8207.4|8203.6|8209.4|8205.6|8202.3|8199.3|58
1675752900000|2023-02-07 06:55:00|8206.4|8202.6|8208.8|8206|8211.6|8208.6|8205.3|8201.5|379
1675753200000|2023-02-07 07:00:00|8209.1|8206.3|8207.3|8203.5|8210.1|8206.5|8196.7|8193.5|400
1675753500000|2023-02-07 07:05:00|8206.4|8203.6|8209.3|8206.5|8210.4|8206.8|8204.3|8201.5|222
1675753800000|2023-02-07 07:10:00|8209.4|8205.6|8210.3|8207.5|8211.3|8208.5|8204.3|8201.5|163
1675754100000|2023-02-07 07:15:00|8210|8207.2|8200.1|8196.3|8210.3|8207.5|8199.3|8195.5|328
1675754400000|2023-02-07 07:20:00|8200.3|8197.5|8190.4|8186.6|8201.8|8198.5|8189.8|8186.5|193
1675754700000|2023-02-07 07:25:00|8190.3|8186.5|8194.3|8191.5|8195.1|8192|8189.1|8185.3|352
1675755000000|2023-02-07 07:30:00|8195.1|8191.3|8196.1|8193.3|8204.3|8201.2|8191.3|8187.5|176
1675755300000|2023-02-07 07:35:00|8197.1|8193.5|8199.1|8195.3|8199.3|8196.3|8194.3|8191.3|206
1675755600000|2023-02-07 07:40:00|8199|8196.2|8204.1|8200.3|8205.4|8202.4|8194.2|8191.3|189
1675755900000|2023-02-07 07:45:00|8203.1|8199.3|8195.2|8191.4|8203.1|8199.3|8194.2|8190.6|151
1675756200000|2023-02-07 07:50:00|8195.4|8192.4|8231.9|8229.1|8233.9|8230.1|8195.2|8191.6|1588
1675756500000|2023-02-07 07:55:00|8232.9|8229|8223.6|8220.8|8236.1|8233.1|8221.9|8219|1321
1675756800000|2023-02-07 08:00:00|8223.8|8221|8261.6|8258.8|8264.6|8261.7|8218.9|8215.1|3075
1675757100000|2023-02-07 08:05:00|8263.2|8259.4|8255.6|8252.8|8264.6|8261.8|8236.6|8233.3|1929
1675757400000|2023-02-07 08:10:00|8256.6|8253.8|8259.6|8255.8|8265.8|8262.8|8249.8|8246.8|1009
1675757700000|2023-02-07 08:15:00|8259.5|8255.7|8266.6|8262.8|8273.5|8270.7|8257.8|8254.8|1969
1675758000000|2023-02-07 08:20:00|8266.8|8263|8258.1|8254.3|8271.6|8268.8|8250.6|8247.3|2010
1675758300000|2023-02-07 08:25:00|8257.8|8254|8262.8|8259|8262.8|8259|8230.1|8226.4|6018
1675758600000|2023-02-07 08:30:00|8262.1|8259.3|8230.8|8228|8266.4|8263.4|8230.7|8227.7|4737
1675758900000|2023-02-07 08:35:00|8230.7|8227.9|8247.3|8243.5|8249.3|8245.7|8230.7|8227.7|1513
1675759200000|2023-02-07 08:40:00|8247.5|8244.7|8239.6|8236.8|8256.6|8253.4|8237.5|8234.7|1247
1675759500000|2023-02-07 08:45:00|8239.5|8236.7|8251.3|8247.5|8253.3|8249.7|8238.3|8234.7|434
1675759800000|2023-02-07 08:50:00|8251.5|8247.7|8267|8263.2|8272.3|8268.7|8249.6|8246.8|2297
1675760100000|2023-02-07 08:55:00|8266.9|8264.1|8275.1|8271.3|8278.6|8275.5|8262.9|8259.9|2383
1675760400000|2023-02-07 09:00:00|8275.3|8271.5|8252.7|8249.9|8277.3|8274.5|8251.6|8248.8|1764
1675760700000|2023-02-07 09:05:00|8252.6|8249.8|8243.7|8239.9|8254.6|8251.6|8241.4|8238.3|1049
1675761000000|2023-02-07 09:10:00|8242.7|8239.8|8240.6|8237.8|8248.3|8244.6|8236.6|8233.6|1400
1675761300000|2023-02-07 09:15:00|8241.4|8237.6|8218.9|8216.1|8246.7|8243.5|8216.6|8213.6|1509
1675761600000|2023-02-07 09:20:00|8218.7|8215.9|8232.7|8228.9|8232.7|8229.9|8216.7|8213.9|992
1675761900000|2023-02-07 09:25:00|8232.9|8230.1|8227.9|8225.1|8233|8230.1|8221.9|8218.2|1116
1675762200000|2023-02-07 09:30:00|8228.9|8225.9|8216.9|8214.1|8231.7|8228.1|8204|8201.2|2031
1675762500000|2023-02-07 09:35:00|8217.7|8213.9|8220.6|8217.8|8230.7|8227.9|8213.6|8210.6|716
1675762800000|2023-02-07 09:40:00|8220.7|8217.9|8225.8|8223|8229.1|8225.5|8215|8211.4|919
1675763100000|2023-02-07 09:45:00|8226.1|8223.3|8227.6|8223.8|8232|8229|8219.1|8216.2|560
1675763400000|2023-02-07 09:50:00|8228|8224.2|8218.1|8214.3|8230.1|8227.2|8211.1|8208.2|532
1675763700000|2023-02-07 09:55:00|8219|8215.2|8235.8|8233|8243.1|8239.8|8217.3|8214.5|590
1675764000000|2023-02-07 10:00:00|8236.1|8233.3|8247.1|8244.3|8252|8248.3|8230.1|8226.3|1787
1675764300000|2023-02-07 10:05:00|8246.3|8243.5|8258.8|8256|8259.1|8256.2|8239.1|8236.2|675
1675764600000|2023-02-07 10:10:00|8259|8256.2|8255.1|8252.3|8260|8257.2|8252.1|8248.5|1115
1675764900000|2023-02-07 10:15:00|8255|8252.2|8259.4|8256.6|8265.9|8262.6|8253.1|8250.2|1027
1675765200000|2023-02-07 10:20:00|8260.2|8256.4|8269.2|8266.4|8270.4|8267.6|8258.4|8255.6|926
1675765500000|2023-02-07 10:25:00|8269.5|8266.7|8274.5|8271.7|8281.5|8278.7|8269.5|8266.6|1250
1675765800000|2023-02-07 10:30:00|8274|8270.2|8259.4|8256.6|8277.4|8273.7|8256.5|8253.7|970
1675766100000|2023-02-07 10:35:00|8259.5|8256.7|8270.3|8267.5|8272.5|8269.7|8255.5|8252.6|753
1675766400000|2023-02-07 10:40:00|8270.5|8267.7|8272.3|8269.5|8272.6|8269.7|8265.3|8262.5|920
1675766700000|2023-02-07 10:45:00|8272.5|8269.7|8245.1|8242.3|8272.5|8269.7|8244.1|8241.3|1449
1675767000000|2023-02-07 10:50:00|8246.1|8243.1|8246.1|8243.3|8248.1|8245.3|8239.4|8236.4|745
1675767300000|2023-02-07 10:55:00|8246.2|8243.4|8242.4|8239.6|8250.9|8247.3|8239.4|8236.4|473
1675767600000|2023-02-07 11:00:00|8243.4|8240.6|8230.4|8227.6|8246.2|8242.6|8227.4|8223.6|531
1675767900000|2023-02-07 11:05:00|8229.8|8226|8239.4|8236.6|8240.2|8236.6|8223.4|8219.7|540
1675768200000|2023-02-07 11:10:00|8239.2|8236.4|8228.1|8225.3|8242.2|8238.6|8223.5|8220.6|312
1675768500000|2023-02-07 11:15:00|8228.4|8225.6|8238.9|8235.1|8238.9|8235.4|8228.4|8224.6|455
1675768800000|2023-02-07 11:20:00|8238.2|8236.1|8223.1|8220.3|8239.1|8236.3|8215.4|8212.1|632
1675769100000|2023-02-07 11:25:00|8223.4|8220.6|8219.4|8216.6|8229.2|8225.4|8215.4|8211.7|440
1675769400000|2023-02-07 11:30:00|8220.1|8217.3|8211.2|8207.4|8226.2|8222.6|8208.2|8204.9|553
1675769700000|2023-02-07 11:35:00|8210.5|8206.7|8203.8|8200|8212.7|8209.9|8200.7|8197|453
1675770000000|2023-02-07 11:40:00|8203.7|8199.9|8212.7|8208.9|8214.8|8211.9|8200.7|8197|614
1675770300000|2023-02-07 11:45:00|8213.5|8209.9|8210.8|8207|8213.8|8210.9|8199.8|8196.9|497
1675770600000|2023-02-07 11:50:00|8210|8207.2|8214.6|8211.8|8216.7|8212.9|8205.7|8202|365
1675770900000|2023-02-07 11:55:00|8214.8|8211|8200.8|8197|8214.8|8211|8198.5|8194.8|523
1675771200000|2023-02-07 12:00:00|8200.6|8196.8|8199.6|8196.8|8206.5|8203.7|8192.8|8190|992
1675771500000|2023-02-07 12:05:00|8199.8|8196|8194.8|8191|8203.8|8200.8|8194.6|8191|236
1675771800000|2023-02-07 12:10:00|8193.6|8190.8|8192.6|8189.8|8197.6|8193.8|8188.6|8185.7|1062
1675772100000|2023-02-07 12:15:00|8192.9|8190.1|8199.9|8197.1|8207.6|8203.8|8192.8|8190|233
1675772400000|2023-02-07 12:20:00|8199.6|8196.8|8203.3|8200.5|8204.8|8202|8191.6|8188.8|448
1675772700000|2023-02-07 12:25:00|8203.6|8200.8|8199.5|8195.7|8203.6|8200.8|8196.5|8193|301
1675773000000|2023-02-07 12:30:00|8199.6|8195.8|8188.1|8185.3|8200.6|8197.8|8186.1|8183|906
1675773300000|2023-02-07 12:35:00|8187.9|8185.1|8193.8|8190|8193.8|8190|8173.6|8169.8|1412
1675773600000|2023-02-07 12:40:00|8192.9|8190.1|8200.9|8198.1|8205.1|8201.8|8190.9|8187.3|467
1675773900000|2023-02-07 12:45:00|8201.1|8197.3|8204.1|8201.3|8214.1|8210.3|8198.9|8195.3|632
1675774200000|2023-02-07 12:50:00|8204.9|8201.1|8192.1|8188.3|8204.9|8201.1|8183.4|8180.6|695
1675774500000|2023-02-07 12:55:00|8191.2|8188.4|8186.4|8183.6|8191.4|8188.4|8183.2|8179.6|316
1675774800000|2023-02-07 13:00:00|8185.4|8182.6|8178.2|8175.4|8191.2|8188.4|8173.5|8170.4|1190
1675775100000|2023-02-07 13:05:00|8178.4|8174.6|8178.1|8174.3|8190.4|8187.4|8173.2|8170.1|836
1675775400000|2023-02-07 13:10:00|8178.2|8175.4|8178.5|8174.7|8181.2|8177.8|8164.5|8161.6|1807
1675775700000|2023-02-07 13:15:00|8178.4|8174.6|8186.5|8183.7|8196.7|8193.7|8177.5|8174.6|489
1675776000000|2023-02-07 13:20:00|8187.7|8183.9|8173.8|8171|8188.7|8185|8173.8|8170.9|1634
1675776300000|2023-02-07 13:25:00|8173.7|8170.9|8180.6|8176.8|8180.8|8177.2|8161.8|8158.2|1277
1675776600000|2023-02-07 13:30:00|8180.8|8177|8169|8165.2|8181.6|8178|8164.6|8161.8|768
1675776900000|2023-02-07 13:35:00|8168.3|8164.5|8181.5|8178.7|8185.5|8182.5|8164.8|8161.8|901
1675777200000|2023-02-07 13:40:00|8182.2|8179.4|8200.3|8196.5|8212|8208.4|8182.2|8179.4|1852
1675777500000|2023-02-07 13:45:00|8200.2|8197.4|8213.2|8210.4|8213.3|8210.4|8199.2|8195.5|949
1675777800000|2023-02-07 13:50:00|8215.3|8212.5|8210.3|8206.5|8220|8216.4|8202|8198.7|1340
1675778100000|2023-02-07 13:55:00|8208.5|8205.7|8208.2|8205.4|8222.2|8219.4|8208.2|8204.7|1401
1675778400000|2023-02-07 14:00:00|8209|8205.2|8201|8198.2|8210.2|8206.7|8186.2|8182.9|1614
1675778700000|2023-02-07 14:05:00|8201.2|8198.4|8179.2|8176.4|8204|8200.4|8175.5|8172.5|1324
1675779000000|2023-02-07 14:10:00|8179|8175.2|8164.5|8161.7|8181|8178.1|8158.6|8155.5|979
1675779300000|2023-02-07 14:15:00|8165.5|8162.7|8156.9|8153.1|8173.3|8169.7|8143.6|8140.7|1948
1675779600000|2023-02-07 14:20:00|8156.6|8152.8|8159.9|8157.1|8182.5|8179.5|8153.8|8150.8|1962
1675779900000|2023-02-07 14:25:00|8160.1|8157.3|8151.1|8148.3|8161.9|8159|8143.9|8141.1|1878
1675780200000|2023-02-07 14:30:00|8152.1|8149.3|8158.2|8154.4|8169.6|8166.8|8147.1|8143.4|1649
1675780500000|2023-02-07 14:35:00|8158.1|8154.3|8162.9|8159.1|8164.8|8161.8|8148.1|8145.3|1150
1675780800000|2023-02-07 14:40:00|8162.1|8159.3|8174.4|8171.6|8195.3|8191.7|8156.2|8153.4|1654
1675781100000|2023-02-07 14:45:00|8175.3|8171.5|8184.3|8180.5|8187.3|8184.3|8159.4|8155.8|1671
1675781400000|2023-02-07 14:50:00|8183.3|8179.8|8199.3|8195.5|8207|8203.3|8179.3|8175.5|1186
1675781700000|2023-02-07 14:55:00|8199.6|8196.5|8193.4|8190.6|8212.3|8209|8193.4|8189.8|2002
1675782000000|2023-02-07 15:00:00|8194.4|8191.5|8229.1|8226.3|8232.1|8229.3|8182.4|8179.5|2052
1675782300000|2023-02-07 15:05:00|8230|8226.2|8214.3|8210.5|8236|8233|8210|8206.2|2611
1675782600000|2023-02-07 15:10:00|8214|8210.2|8198.3|8194.5|8216.3|8213.3|8188.6|8185.8|1133
1675782900000|2023-02-07 15:15:00|8197.4|8194.6|8187.4|8184.6|8198|8194.6|8183.3|8179.6|1093
1675783200000|2023-02-07 15:20:00|8188.3|8184.5|8196.3|8192.5|8212.3|8208.5|8186.3|8182.6|1030
1675783500000|2023-02-07 15:25:00|8196.4|8192.6|8195.4|8191.6|8199.3|8196.3|8176.6|8173.6|1055
1675783800000|2023-02-07 15:30:00|8195.6|8191.8|8173.4|8170.6|8196.6|8193.6|8170.4|8166.8|995
1675784100000|2023-02-07 15:35:00|8173.6|8169.8|8212.9|8209.1|8213.1|8210.3|8173.4|8169.8|1368
1675784400000|2023-02-07 15:40:00|8213.1|8210.3|8174.5|8170.7|8214.4|8211.5|8174.3|8170.7|3352
1675784700000|2023-02-07 15:45:00|8174.3|8171.5|8196.2|8192.4|8196.2|8192.5|8161.6|8158.3|2500
1675785000000|2023-02-07 15:50:00|8196.5|8192.7|8209.7|8205.9|8221.1|8217.9|8195.6|8192.5|2402
1675785300000|2023-02-07 15:55:00|8209.6|8205.8|8237.7|8234.9|8238.9|8236.1|8206|8202.2|1321
1675785600000|2023-02-07 16:00:00|8237.5|8234.7|8227|8223.2|8242.9|8239.9|8226.5|8222.7|1850
1675785900000|2023-02-07 16:05:00|8227.9|8224.2|8271.5|8267.7|8283.5|8280.7|8227.9|8224.1|4164
1675786200000|2023-02-07 16:10:00|8271.4|8268.6|8274.5|8270.7|8277.5|8273.9|8246|8243|3351
1675786500000|2023-02-07 16:15:00|8274.4|8271.6|8273.5|8269.7|8286.5|8283.6|8260.5|8257.6|2811
1675786800000|2023-02-07 16:20:00|8273.2|8269.4|8254|8251.2|8284.2|8280.6|8250|8247|3653
1675787100000|2023-02-07 16:25:00|8254.8|8251|8289|8285.2|8291.7|8288.9|8248.8|8245.2|7721
1675787400000|2023-02-07 16:30:00|8288.8|8285|8298.4|8295.6|8299.4|8296.4|8283.7|8280.4|5148
1675787700000|2023-02-07 16:35:00|8299.1|8296.3|8326.9|8323.1|8337.9|8334.9|8298|8294.7|5632
1675788000000|2023-02-07 16:40:00|8326.7|8323.9|8335.7|8332.9|8341.9|8338.9|8324.1|8320.9|2681
1675788300000|2023-02-07 16:45:00|8335.9|8332.1|8335.7|8332.9|8341.9|8338.9|8327.1|8324.3|1705
1675788600000|2023-02-07 16:50:00|8336.7|8333.9|8338.7|8335.9|8340.9|8337.1|8326.9|8324.1|1777
1675788900000|2023-02-07 16:55:00|8338.6|8335.8|8329.7|8326.9|8351.6|8348.8|8328.9|8325.9|1969
1675789200000|2023-02-07 17:00:00|8330.6|8326.8|8332.9|8330.1|8342.6|8338.9|8319|8316.1|1672
1675789500000|2023-02-07 17:05:00|8332.7|8329.9|8336.7|8333.9|8339.7|8335.9|8329.7|8326.8|1118
1675789800000|2023-02-07 17:10:00|8336.9|8333.1|8332.6|8328.8|8336.9|8333.9|8329.7|8326.1|726
1675790100000|2023-02-07 17:15:00|8333.4|8329.8|8339.7|8336.9|8347.2|8343.4|8331.6|8328.8|1882
1675790400000|2023-02-07 17:20:00|8340.6|8336.8|8336.6|8332.8|8349.7|8346.8|8335.7|8332.8|622
1675790700000|2023-02-07 17:25:00|8336.7|8332.9|8314.9|8311.1|8341.6|8337.9|8314|8311.1|999
1675791000000|2023-02-07 17:30:00|8314.7|8311.9|8303.3|8300.5|8322.9|8319.9|8298.3|8295.4|1838
1675791300000|2023-02-07 17:35:00|8303.5|8299.7|8316.5|8312.7|8317.3|8314.4|8300.3|8297.4|986
1675791600000|2023-02-07 17:40:00|8316.3|8312.5|8345|8341.2|8351.2|8347.4|8315.5|8312.5|1523
1675791900000|2023-02-07 17:45:00|8344.9|8341.1|8364.7|8361.9|8364.9|8361.9|8343.5|8340.1|1376
1675792200000|2023-02-07 17:50:00|8365.5|8361.7|8359.7|8356.9|8371.7|8368.7|8349.7|8346|1714
1675792500000|2023-02-07 17:55:00|8359.8|8357|8361.7|8358.9|8366.7|8363.7|8352.7|8349|1271
1675792800000|2023-02-07 18:00:00|8362|8359.2|8336.2|8333.4|8372.8|8369.9|8335|8331.4|1534
1675793100000|2023-02-07 18:05:00|8336|8333.2|8351.1|8347.3|8357.8|8354.2|8335|8331.9|1246
1675793400000|2023-02-07 18:10:00|8351|8348.2|8333.3|8330.5|8357.1|8354.2|8333.3|8329.7|950
1675793700000|2023-02-07 18:15:00|8334.1|8330.3|8327.8|8324|8347.3|8344.2|8317.8|8315|2008
1675794000000|2023-02-07 18:20:00|8327.6|8323.8|8320.6|8317.8|8338.3|8334.7|8319.6|8316|1568
1675794300000|2023-02-07 18:25:00|8320.8|8317|8311.4|8308.6|8329.8|8326.8|8310.8|8307.8|1402
1675794600000|2023-02-07 18:30:00|8312.3|8308.5|8303.4|8299.6|8318.3|8315.5|8302.6|8299.6|1946
1675794900000|2023-02-07 18:35:00|8303.1|8299.3|8306.8|8304|8320.4|8317.5|8301.4|8298.5|1421
1675795200000|2023-02-07 18:40:00|8307|8304.2|8302|8299.2|8313.1|8310.2|8299|8296|624
1675795500000|2023-02-07 18:45:00|8302.1|8298.3|8313|8310.2|8313.8|8310.2|8299|8296.2|513
1675795800000|2023-02-07 18:50:00|8312.8|8310|8329.5|8325.7|8334.5|8330.8|8306.8|8303.2|917
1675796100000|2023-02-07 18:55:00|8329.6|8325.8|8339.8|8336|8342.5|8339|8328.5|8324.8|739
1675796400000|2023-02-07 19:00:00|8339.6|8336.8|8347.5|8343.7|8355.8|8352|8338.6|8334.8|1363
1675796700000|2023-02-07 19:05:00|8347.8|8344|8343.1|8339.3|8353|8349.8|8332.3|8329.2|3015
1675797000000|2023-02-07 19:10:00|8342.9|8340.1|8356.8|8353|8357.5|8353.8|8341.8|8338.3|2105
1675797300000|2023-02-07 19:15:00|8357.5|8353.7|8346.9|8343.1|8359.8|8356.1|8344.9|8342|1345
1675797600000|2023-02-07 19:20:00|8347.1|8343.3|8349.1|8345.3|8352.1|8349.1|8340.9|8337.3|1524
1675797900000|2023-02-07 19:25:00|8348.9|8346.1|8356.7|8352.9|8371.5|8368|8342.9|8340|14998
1675798200000|2023-02-07 19:30:00|8356.5|8353.7|8375.2|8371.4|8383.5|8380.4|8355.5|8352|4296
1675798500000|2023-02-07 19:35:00|8374.4|8371.6|8369.4|8365.6|8381.4|8378.6|8369.2|8365.4|1506
1675798800000|2023-02-07 19:40:00|8369.2|8365.4|8371.5|8367.7|8376.5|8373.6|8367.2|8363.4|254
1675799100000|2023-02-07 19:45:00|8370.5|8366.7|8365|8361.2|8372.5|8369.5|8363.3|8360.2|1133
1675799400000|2023-02-07 19:50:00|8364|8361.4|8369|8366.2|8371|8367.2|8363|8359.4|221
1675799700000|2023-02-07 19:55:00|8368|8365.2|8369|8366.2|8371.2|8368.2|8367|8364.1|169
1675800000000|2023-02-07 20:00:00|8369.9|8366.1|8360.7|8356.9|8370.5|8367.2|8359.9|8356.9|1360
1675800300000|2023-02-07 20:05:00|8360.9|8357.9|8365.9|8362.1|8365.9|8363.1|8360.7|8357.7|243
1675800600000|2023-02-07 20:10:00|8365.7|8363.1|8377.9|8374.1|8379|8376.2|8365.7|8362.1|935
1675800900000|2023-02-07 20:15:00|8378|8374.2|8378|8374.2|8378.2|8375.2|8375|8372|109
1675801200000|2023-02-07 20:20:00|8377.8|8374|8375.8|8372|8380.8|8377.2|8375|8371.2|178
1675801500000|2023-02-07 20:25:00|8375.7|8372.9|8378.8|8375|8379.8|8376.7|8372.7|8369.9|136
1675801800000|2023-02-07 20:30:00|8378|8375.2|8375|8372.2|8378|8375.2|8374|8371|80
1675802100000|2023-02-07 20:35:00|8375.1|8371.3|8377.8|8374|8378|8375|8370|8367|506
1675802400000|2023-02-07 20:40:00|8377|8374.2|8378.1|8374.3|8380.1|8377.2|8374|8371.2|561
1675802700000|2023-02-07 20:45:00|8378|8375.2|8385|8382.2|8386.1|8383.2|8377|8374.2|440
1675803000000|2023-02-07 20:50:00|8385.3|8382.5|8381|8378.2|8386.1|8383.3|8381|8377.3|331
1675803300000|2023-02-07 20:55:00|8381.3|8378.5|8375.8|8372|8382.8|8379.2|8373|8370|176
1675803600000|2023-02-07 21:00:00|8375|8372.2|8375.8|8372|8377|8374|8373|8370.2|42
1675803900000|2023-02-07 21:05:00|8375|8372.2|8378.8|8375|8379.8|8376.2|8375|8371.7|28
1675804200000|2023-02-07 21:10:00|8378.1|8374.3|8378|8374.2|8378.6|8375|8375.1|8372|285
1675804500000|2023-02-07 21:15:00|8377.8|8374|8375.5|8371.7|8377.8|8374|8373.6|8370|30
1675804800000|2023-02-07 21:20:00|8375.6|8371.8|8378.6|8374.8|8380.8|8377.2|8375.6|8371.8|18
1675805100000|2023-02-07 21:25:00|8378.5|8374.7|8382.1|8378.3|8382.8|8379.7|8376.6|8372.8|168
1675805400000|2023-02-07 21:30:00|8381.6|8377.8|8384.8|8381|8385.1|8381.3|8380.3|8376.5|190
1675805700000|2023-02-07 21:35:00|8384.6|8381.8|8391.1|8387.3|8391.6|8387.8|8384.6|8381|394
1675806000000|2023-02-07 21:40:00|8390.8|8387|8394.8|8392|8394.8|8392|8387.6|8384|127
1675806300000|2023-02-07 21:45:00|8394.1|8390.3|8388.8|8385|8394.8|8391|8385.9|8383|353
1675806600000|2023-02-07 21:50:00|8388.9|8386.1|8396.9|8394.1|8397.1|8394.1|8387.9|8385|96
1675806900000|2023-02-07 21:55:00|8396.8|8394|8402.4|8399.6|8402.4|8399.6|8394.9|8392.1|155
1675807200000|2023-02-07 22:00:00|8402.6|8399.8|8402.9|8400.1|8402.9|8400.1|8402.6|8399.8|20
1675807500000|2023-02-07 22:05:00|8403.8|8400|8402.9|8400.1|8403.8|8400.1|8402.9|8400|3
1675807800000|2023-02-07 22:10:00|8403.8|8400|8398.9|8395.1|8403.8|8400.1|8395.9|8393.1|26
1675808400000|2023-02-07 22:20:00|8401.9|8398.1|8398.9|8395.1|8404.7|8398.1|8398.9|8395.1|13
1675808700000|2023-02-07 22:25:00|||||||||1
1675809000000|2023-02-07 22:30:00|8399.1|8395.3|8398.9|8395.1|8399.4|8395.6|8398.9|8395.1|1
1675809600000|2023-02-07 22:40:00|8399.2|8395.4|8398.9|8395.1|8399.5|8395.7|8398.9|8395.1|1
1675810500000|2023-02-07 22:55:00|8398|8395.2|8398.9|8395.1|8398.9|8395.2|8397.9|8395.1|3
1675818000000|2023-02-08 01:00:00|8400.8|8397|8380.6|8376.8|8401.4|8397.6|8379.6|8375.8|774
1675818300000|2023-02-08 01:05:00|8379.6|8375.8|8379.3|8376.5|8394.1|8390.3|8370.8|8367.8|326
1675818600000|2023-02-08 01:10:00|8378.8|8376|8370.9|8367.1|8378.9|8376|8361.8|8358.8|364
1675818900000|2023-02-08 01:15:00|8369.9|8366.1|8366.7|8362.9|8374.3|8370.5|8360.7|8357.8|121
1675819200000|2023-02-08 01:20:00|8365.9|8363.1|8358.9|8355.1|8367.1|8364.1|8357.7|8354.6|181
1675819500000|2023-02-08 01:25:00|8359.6|8355.8|8366.2|8362.4|8366.2|8362.4|8358.7|8355.1|134
1675819800000|2023-02-08 01:30:00|8366.6|8362.8|8371.7|8367.9|8376.9|8373.1|8366.4|8362.8|177
1675820100000|2023-02-08 01:35:00|8371.9|8368.1|8367.6|8363.8|8373.2|8369.6|8365.4|8362.4|101
1675820400000|2023-02-08 01:40:00|8367.2|8363.4|8358.2|8354.4|8368.2|8364.6|8357.4|8353.6|250
1675820700000|2023-02-08 01:45:00|8357.4|8354.6|8360.2|8356.4|8361.2|8357.6|8352.4|8349.3|550
1675821000000|2023-02-08 01:50:00|8360.9|8357.1|8354.9|8351.1|8361.7|8357.9|8354.2|8350.4|81
1675821300000|2023-02-08 01:55:00|8355.2|8351.4|8352.2|8348.4|8358.6|8355.3|8350.6|8346.8|147
1675821600000|2023-02-08 02:00:00|8351.4|8348.6|8359.7|8356.9|8365.2|8361.4|8351.4|8348.4|175
1675821900000|2023-02-08 02:05:00|8359.2|8356.4|8357.2|8354.4|8365.7|8361.9|8357.2|8354.4|97
1675822200000|2023-02-08 02:10:00|8357.4|8353.4|8357.2|8353.4|8357.7|8354.6|8352.1|8348.4|64
1675822500000|2023-02-08 02:15:00|8357.7|8353.9|8358.7|8354.9|8360.5|8357.6|8357.4|8353.6|28
1675822800000|2023-02-08 02:20:00|8359|8355.2|8356.5|8352.7|8359.4|8355.7|8356.2|8352.4|16
1675823100000|2023-02-08 02:25:00|8356.4|8353.6|8364.4|8361.6|8365.5|8361.7|8356.4|8352.7|126
1675823400000|2023-02-08 02:30:00|8364.2|8360.4|8365.2|8362.4|8370.7|8366.9|8361.4|8357.6|48
1675823700000|2023-02-08 02:35:00|8365.4|8362.6|8374.5|8370.7|8375.2|8371.4|8363.4|8360.4|100
1675824000000|2023-02-08 02:40:00|8374.2|8370.4|8381.8|8378|8382.2|8378.5|8372|8368.4|270
1675824300000|2023-02-08 02:45:00|8382|8378.2|8381.2|8377.4|8383.7|8379.9|8378.2|8375.2|27
1675824600000|2023-02-08 02:50:00|8381.3|8377.5|8373.2|8369.4|8381.3|8377.5|8373.2|8369.4|35
1675824900000|2023-02-08 02:55:00|8373.3|8369.5|8378.2|8374.4|8378.2|8375.2|8370.2|8366.5|39
1675825200000|2023-02-08 03:00:00|8378.3|8375.5|8367.2|8363.4|8381.2|8377.5|8367.2|8363.4|57
1675825500000|2023-02-08 03:05:00|8366.3|8363.5|8363.3|8360.5|8367.2|8363.5|8361.2|8358.4|34
1675825800000|2023-02-08 03:10:00|8364.3|8359.5|8357.3|8354.5|8364.3|8360.2|8357.3|8353.5|94
1675826100000|2023-02-08 03:15:00|8357.2|8353.4|8351.5|8348.7|8359.2|8355.5|8351.5|8348.3|225
1675826400000|2023-02-08 03:20:00|8351.6|8348.8|8353.6|8349.8|8359.8|8356|8351.6|8348.7|95
1675826700000|2023-02-08 03:25:00|8352.6|8349|8349.5|8345.7|8352.8|8349.7|8347.6|8344.7|94
1675827000000|2023-02-08 03:30:00|8349.6|8345.8|8353.1|8349.3|8353.1|8349.3|8348.6|8345.7|24
1675827300000|2023-02-08 03:35:00|8352.8|8349|8355.5|8351.7|8357.6|8354.8|8352.8|8349|39
1675827600000|2023-02-08 03:40:00|8355.3|8352.7|8351.6|8347.8|8356.5|8352.8|8350.6|8347.7|46
1675827900000|2023-02-08 03:45:00|8351.5|8347.7|8356.6|8352.8|8356.6|8352.8|8351.3|8347.7|16
1675828200000|2023-02-08 03:50:00|8356.5|8353.7|8355.5|8351.7|8359.6|8356|8353.3|8349.8|75
1675828500000|2023-02-08 03:55:00|8355.1|8351.3|8353.1|8349.3|8355.5|8351.8|8350.6|8347.6|16
1675828800000|2023-02-08 04:00:00|8352.6|8348.8|8360.1|8356.3|8360.6|8356.8|8352.6|8348.8|34
1675829100000|2023-02-08 04:05:00|8359.6|8355.8|8358.6|8354.8|8360.9|8358|8358.4|8354.6|5
1675829400000|2023-02-08 04:10:00|8358.4|8354.6|8360.4|8356.6|8360.8|8357.8|8358.4|8354.6|5
1675829700000|2023-02-08 04:15:00|8360.6|8357.6|8361.6|8358.8|8365.1|8361.3|8360.6|8357|40
1675830000000|2023-02-08 04:20:00|8361.8|8358|8365.6|8361.8|8365.8|8362|8360.6|8357|34
1675830300000|2023-02-08 04:25:00|8364.6|8361|8364.7|8360.9|8364.8|8361.8|8363.6|8359.9|10
1675830600000|2023-02-08 04:30:00|8364.6|8361.8|8364.2|8360.4|8364.7|8361.8|8362.6|8358.9|10
1675830900000|2023-02-08 04:35:00|8364.6|8360.8|8361.7|8358.9|8365.4|8361.8|8361.7|8358.9|16
1675831200000|2023-02-08 04:40:00|8362.6|8358.8|8363.7|8359.9|8364.7|8361.1|8362.2|8358.8|51
1675831500000|2023-02-08 04:45:00|8363.9|8360.1|8365.1|8361.3|8365.4|8361.8|8362.6|8359.8|16
1675831800000|2023-02-08 04:50:00|8365.4|8361.6|8365.6|8361.8|8365.6|8361.9|8364.7|8361.6|3
1675832100000|2023-02-08 04:55:00|8364.9|8361.1|8367.7|8363.9|8367.7|8364.1|8363.6|8360.8|16
1675832400000|2023-02-08 05:00:00|8366.6|8363.8|8364.6|8360.8|8368.6|8364.9|8362.6|8359.8|38
1675832700000|2023-02-08 05:05:00|8365.6|8361.8|8366.6|8362.8|8366.6|8363.8|8364.6|8361.6|9
1675833000000|2023-02-08 05:10:00|8366.7|8362.9|8366.5|8363.7|8368.7|8365.7|8363.5|8360.6|30
1675833300000|2023-02-08 05:15:00|8366.4|8363.6|8368.5|8364.7|8368.7|8365.7|8366.4|8362.7|5
1675833600000|2023-02-08 05:20:00|8367.9|8364.1|8364.5|8360.7|8368.5|8364.7|8362.7|8358.9|16
1675833900000|2023-02-08 05:25:00|8364.7|8361.7|8361.5|8358.7|8364.7|8361.7|8361.5|8358.6|0
1675834200000|2023-02-08 05:30:00|8360.5|8357.7|8361.7|8358.9|8362.7|8359.7|8355.2|8351.7|217
1675834500000|2023-02-08 05:35:00|8361.2|8357.4|8356.4|8352.6|8361.5|8357.7|8354.4|8350.7|23
1675834800000|2023-02-08 05:40:00|8355.4|8352.4|8355.4|8351.6|8355.4|8352.4|8349.5|8345.9|16
1675835100000|2023-02-08 05:45:00|8355.5|8351.7|8360.5|8357.7|8362|8358.2|8354.5|8350.7|91
1675835400000|2023-02-08 05:50:00|8360.7|8356.9|8361.5|8357.7|8363.7|8360.7|8359.5|8355.9|60
1675835700000|2023-02-08 05:55:00|8361.8|8358|8365.7|8361.9|8366.5|8363.5|8361.5|8357.7|30
1675836000000|2023-02-08 06:00:00|8365.5|8361.7|8371.3|8367.5|8373.7|8370.7|8365.3|8361.5|402
1675836300000|2023-02-08 06:05:00|8370.5|8367.7|8370.3|8366.5|8372.3|8368.7|8369.3|8366.5|161
1675836600000|2023-02-08 06:10:00|8369.5|8366.7|8364.5|8361.7|8373.5|8370.4|8363.3|8360.5|248
1675836900000|2023-02-08 06:15:00|8365.3|8361.5|8358.7|8354.9|8367.5|8364.5|8358.5|8354.9|133
1675837200000|2023-02-08 06:20:00|8358.5|8354.7|8363.7|8359.9|8364.3|8360.7|8357.5|8354.5|65
1675837500000|2023-02-08 06:25:00|8363.5|8360.7|8360.3|8356.5|8364.3|8361|8359.3|8356.4|41
1675837800000|2023-02-08 06:30:00|8361|8357.2|8364.5|8360.7|8367.6|8364.7|8359.6|8356.5|133
1675838100000|2023-02-08 06:35:00|8365.3|8361.5|8360.1|8357.3|8365.3|8361.8|8359.5|8356.3|79
1675838400000|2023-02-08 06:40:00|8360.3|8357.5|8354.8|8351|8364.8|8361.3|8354.1|8350.5|123
1675838700000|2023-02-08 06:45:00|8355|8351.2|8366.3|8362.5|8366.3|8362.7|8355|8351.2|47
1675839000000|2023-02-08 06:50:00|8366.5|8362.7|8371.5|8367.7|8373.6|8370.7|8366.1|8362.5|158
1675839300000|2023-02-08 06:55:00|8371.3|8367.5|8366.5|8363.7|8372|8368.2|8364.3|8360.5|116
1675839600000|2023-02-08 07:00:00|8366|8362.2|8360.6|8356.8|8375.6|8371.8|8360.5|8356.8|245
1675839900000|2023-02-08 07:05:00|8359.5|8356.7|8348.6|8344.8|8365.5|8361.7|8347.6|8344.6|124
1675840200000|2023-02-08 07:10:00|8348.4|8344.6|8346.6|8342.8|8351.6|8348.8|8342.6|8338.8|464
1675840500000|2023-02-08 07:15:00|8346.9|8343.8|8349.8|8346|8355.8|8353|8345.6|8342.1|763
1675840800000|2023-02-08 07:20:00|8349.4|8345.6|8353.6|8349.8|8356.6|8352.8|8348.6|8344.8|230
1675841100000|2023-02-08 07:25:00|8353.4|8350.6|8364.4|8361.6|8369.6|8366.6|8351.4|8348.6|565
1675841400000|2023-02-08 07:30:00|8365.4|8362.6|8373.1|8370.3|8373.6|8370.6|8364.4|8360.6|483
1675841700000|2023-02-08 07:35:00|8373.4|8370.6|8377.8|8375|8379.6|8376.6|8367.4|8363.6|554
1675842000000|2023-02-08 07:40:00|8378.1|8375.3|8377.9|8374.1|8379.3|8376.3|8371.1|8367.5|488
1675842300000|2023-02-08 07:45:00|8378.1|8374.3|8382.7|8379.9|8384.9|8381.9|8376.1|8372.4|1585
1675842600000|2023-02-08 07:50:00|8383.9|8380.1|8380.1|8377.3|8387.9|8384.9|8378.9|8375.9|444
1675842900000|2023-02-08 07:55:00|8380.2|8376.4|8401.1|8398.3|8404.9|8401.3|8380.1|8376.4|935
1675843200000|2023-02-08 08:00:00|8402.6|8398.8|8423.2|8419.4|8433.7|8430.9|8401.1|8397.3|1632
1675843500000|2023-02-08 08:05:00|8422.7|8418.9|8399.9|8396.1|8424.7|8421.1|8393.1|8390.1|2045
1675843800000|2023-02-08 08:10:00|8400.1|8397.1|8394.1|8391.3|8408.9|8405.1|8393.1|8389.3|1288
1675844100000|2023-02-08 08:15:00|8393.4|8390.6|8392.7|8389.9|8393.6|8390.6|8380.1|8377.1|1248
1675844400000|2023-02-08 08:20:00|8392.9|8389.1|8397.7|8394.9|8408.6|8404.9|8384.9|8381.9|1208
1675844700000|2023-02-08 08:25:00|8398.5|8394.7|8389.9|8387.1|8400.5|8396.7|8381.7|8378.1|5063
1675845000000|2023-02-08 08:30:00|8389.7|8386.9|8386.5|8382.7|8400.5|8396.9|8374.7|8371.9|4119
1675845300000|2023-02-08 08:35:00|8386.4|8383.6|8391|8388.2|8391.2|8388.2|8372.5|8369.4|2000
1675845600000|2023-02-08 08:40:00|8391.2|8387.4|8396.9|8393.1|8397.9|8394.9|8388|8384.9|1211
1675845900000|2023-02-08 08:45:00|8396.2|8392.4|8416.5|8412.7|8423.5|8419.7|8392.9|8389.7|1777
1675846200000|2023-02-08 08:50:00|8416.4|8412.6|8435.4|8432.6|8438.5|8435.2|8414.4|8410.7|2080
1675846500000|2023-02-08 08:55:00|8436.2|8432.4|8445.3|8441.5|8448.5|8445.5|8433|8430.2|1433
1675846800000|2023-02-08 09:00:00|8444.5|8441.7|8450.7|8447.9|8466.2|8461.9|8444.5|8441.5|2920
1675847100000|2023-02-08 09:05:00|8450.5|8447.7|8456.3|8453.5|8457.2|8453.5|8446.2|8442.7|588
1675847400000|2023-02-08 09:10:00|8456.5|8452.7|8468.5|8465.7|8471|8468|8452.3|8449.4|1851
1675847700000|2023-02-08 09:15:00|8469.3|8465.5|8464|8460.2|8473.3|8470.5|8462.2|8459.2|999
1675848000000|2023-02-08 09:20:00|8464.2|8460.4|8454.3|8451.5|8467.3|8464.5|8454.3|8450.5|958
1675848300000|2023-02-08 09:25:00|8454.5|8450.7|8449.5|8445.7|8456.3|8452.5|8446.3|8443.4|1394
1675848600000|2023-02-08 09:30:00|8449.7|8445.9|8454.3|8451.5|8459.3|8456.5|8441.7|8438|979
1675848900000|2023-02-08 09:35:00|8455.1|8451.3|8457.6|8454.8|8464.3|8461.2|8450.3|8447.3|460
1675849200000|2023-02-08 09:40:00|8457.3|8454.5|8455.1|8451.3|8462.1|8458.5|8453.5|8450.7|731
1675849500000|2023-02-08 09:45:00|8455.3|8451.5|8468.1|8465.3|8469.1|8466.2|8454.3|8450.7|604
1675849800000|2023-02-08 09:50:00|8468.8|8466|8456.5|8452.7|8473.1|8470.2|8452.3|8448.5|1358
1675850100000|2023-02-08 09:55:00|8456.3|8452.5|8457.3|8454.5|8458.5|8455.5|8443.6|8440.8|1315
1675850400000|2023-02-08 10:00:00|8458.1|8454.3|8452.8|8449|8458.5|8455.7|8447.6|8444.7|1202
1675850700000|2023-02-08 10:05:00|8452.6|8448.8|8447.5|8443.7|8461.8|8458.2|8446.5|8443.7|1755
1675851000000|2023-02-08 10:10:00|8447.6|8443.8|8448.3|8444.5|8453.5|8450.5|8447.1|8443.5|366
1675851300000|2023-02-08 10:15:00|8448.4|8444.6|8444.6|8441.8|8456.4|8452.8|8444.6|8441.6|761
1675851600000|2023-02-08 10:20:00|8445.4|8441.6|8454.6|8451.8|8460.6|8457.8|8444.6|8441.6|638
1675851900000|2023-02-08 10:25:00|8454.8|8451|8446.4|8442.6|8458.6|8455.6|8445.4|8442|895
1675852200000|2023-02-08 10:30:00|8446.6|8442.8|8448.6|8445.8|8453.8|8450|8441.6|8438.8|410
1675852500000|2023-02-08 10:35:00|8447.4|8443.6|8449.8|8446|8458.6|8455.8|8447.4|8443.6|397
1675852800000|2023-02-08 10:40:00|8449.6|8446.8|8436.8|8433|8450.8|8448|8435.6|8432.8|324
1675853100000|2023-02-08 10:45:00|8436.6|8433.8|8430.3|8427.5|8443.4|8439.8|8429.9|8426.3|992
1675853400000|2023-02-08 10:50:00|8431.1|8427.3|8422.1|8418.3|8437.4|8434.3|8420.9|8417.3|646
1675853700000|2023-02-08 10:55:00|8421.9|8419.1|8429.1|8425.3|8429.7|8426.3|8420.1|8417.3|255
1675854000000|2023-02-08 11:00:00|8428.9|8426.1|8424.9|8422.1|8433.7|8430.4|8424.1|8420.3|396
1675854300000|2023-02-08 11:05:00|8425.1|8421.3|8427.1|8424.3|8432.1|8428.4|8420.9|8417.3|249
1675854600000|2023-02-08 11:10:00|8427.2|8424.4|8422.9|8420.1|8429.4|8426.4|8421.1|8417.3|334
1675854900000|2023-02-08 11:15:00|8423.7|8419.9|8425.7|8421.9|8426.1|8423.1|8415.4|8412.3|485
1675855200000|2023-02-08 11:20:00|8425.9|8423.1|8428.6|8425.8|8428.9|8425.8|8422.9|8419.3|270
1675855500000|2023-02-08 11:25:00|8428.7|8424.9|8427|8423.2|8428.7|8425.9|8421.9|8418.6|1203
1675855800000|2023-02-08 11:30:00|8427.4|8423.6|8423.5|8420.7|8428.4|8425.6|8418.5|8414.7|620
1675856100000|2023-02-08 11:35:00|8424.4|8420.6|8419.5|8416.7|8426|8422.6|8417.5|8414.6|309
1675856400000|2023-02-08 11:40:00|8419.7|8415.9|8401|8398.2|8419.7|8415.9|8401|8397.9|827
1675856700000|2023-02-08 11:45:00|8401.7|8398.9|8414.5|8410.7|8418.5|8414.7|8401.7|8398.9|849
1675857000000|2023-02-08 11:50:00|8415.2|8411.4|8414|8410.2|8419.4|8416.6|8407.2|8403.7|1254
1675857300000|2023-02-08 11:55:00|8414.4|8410.6|8426.2|8422.4|8426.5|8423.6|8411.2|8408.4|557
1675857600000|2023-02-08 12:00:00|8426.4|8422.6|8436.2|8433.4|8448.5|8445.5|8425.2|8421.6|612
1675857900000|2023-02-08 12:05:00|8436.3|8432.5|8434.2|8431.4|8436.3|8432.7|8429.3|8426.5|116
1675858200000|2023-02-08 12:10:00|8434.3|8430.5|8445.8|8443|8448|8445.2|8434.2|8430.5|436
1675858500000|2023-02-08 12:15:00|8447|8443.2|8434.2|8430.4|8448|8445.2|8432.3|8428.5|262
1675858800000|2023-02-08 12:20:00|8433.7|8431.4|8430.3|8426.5|8441.3|8437.5|8427.5|8424.5|163
1675859100000|2023-02-08 12:25:00|8429.5|8426.7|8424|8420.2|8432.3|8428.7|8415|8412|375
1675859400000|2023-02-08 12:30:00|8423.7|8419.9|8420.7|8417.9|8427.8|8424.9|8417.8|8414.9|483
1675859700000|2023-02-08 12:35:00|8420.8|8418|8423.7|8420.9|8428.7|8425.7|8419.8|8416.2|659
1675860000000|2023-02-08 12:40:00|8423.5|8420.7|8412.8|8409|8424.7|8421.9|8411.8|8408.9|458
1675860300000|2023-02-08 12:45:00|8412.2|8409.4|8413|8409.2|8421|8417.8|8411.8|8408.8|182
1675860600000|2023-02-08 12:50:00|8412.8|8409|8397.3|8393.5|8414|8411.2|8392.8|8389.4|1212
1675860900000|2023-02-08 12:55:00|8397.2|8393.4|8400|8397.2|8404.1|8401.3|8393.2|8390.2|580
1675861200000|2023-02-08 13:00:00|8399.3|8396.5|8398.6|8394.8|8402|8398.8|8386.8|8383.7|1830
1675861500000|2023-02-08 13:05:00|8398.8|8395|8399.6|8395.8|8403|8399.2|8387.6|8384.2|1652
1675861800000|2023-02-08 13:10:00|8399.8|8397|8402.8|8399|8406.6|8403|8390.8|8387.8|924
1675862100000|2023-02-08 13:15:00|8403.6|8399.8|8403.8|8401|8413.6|8410|8393.8|8390.2|620
1675862400000|2023-02-08 13:20:00|8404|8400.2|8411|8407.2|8412.8|8409.3|8400.1|8396.8|1080
1675862700000|2023-02-08 13:25:00|8410.8|8408|8417.6|8413.8|8424.1|8420.5|8406.6|8403|1549
1675863000000|2023-02-08 13:30:00|8418.1|8414.3|8421.4|8418.6|8428.3|8424.8|8414.4|8411.5|770
1675863300000|2023-02-08 13:35:00|8421.3|8418.5|8426.4|8422.6|8432.1|8429.1|8418.4|8415.5|455
1675863600000|2023-02-08 13:40:00|8426.3|8423.5|8414.1|8410.3|8432.4|8429.1|8410.4|8407.1|451
1675863900000|2023-02-08 13:45:00|8414.3|8410.5|8435.1|8432.3|8436.1|8433.1|8412.4|8409.5|261
1675864200000|2023-02-08 13:50:00|8435.9|8433.1|8439.1|8435.3|8442.6|8439.6|8435.3|8432.1|1077
1675864500000|2023-02-08 13:55:00|8439.2|8435.4|8453.1|8449.3|8455.4|8452.6|8432.9|8429.4|1972
1675864800000|2023-02-08 14:00:00|8453.2|8449.4|8443.2|8439.4|8465.2|8462.3|8430.4|8427.4|1510
1675865100000|2023-02-08 14:05:00|8443.1|8440.3|8444.2|8440.4|8447.2|8443.4|8432.2|8428.6|867
1675865400000|2023-02-08 14:10:00|8444.1|8441.3|8433.4|8430.6|8453.2|8450.3|8430.4|8426.8|1133
1675865700000|2023-02-08 14:15:00|8433.6|8429.8|8429.4|8426.6|8444.4|8441.6|8428.4|8424.8|414
1675866000000|2023-02-08 14:20:00|8429.6|8425.8|8448.2|8444.4|8453.6|8450.6|8428.6|8424.8|776
1675866300000|2023-02-08 14:25:00|8447.4|8444.6|8440.4|8437.6|8451|8447.6|8434.6|8431.3|1156
1675866600000|2023-02-08 14:30:00|8440.6|8436.8|8444.2|8440.4|8460.2|8456.6|8430.4|8426.8|2194
1675866900000|2023-02-08 14:35:00|8443.4|8440.6|8465|8462.2|8468.2|8465.2|8441.4|8437.8|2732
1675867200000|2023-02-08 14:40:00|8465.2|8461.4|8445.9|8442.1|8468.5|8465.2|8441.7|8438.1|1784
1675867500000|2023-02-08 14:45:00|8445.7|8441.9|8425.7|8422.9|8445.7|8442.9|8421.1|8417.3|2503
1675867800000|2023-02-08 14:50:00|8424.7|8420.9|8407.7|8403.9|8426.2|8422.9|8397.1|8394.1|1933
1675868100000|2023-02-08 14:55:00|8407.9|8404.1|8417.9|8414.1|8424|8421.1|8402.7|8399.1|902
1675868400000|2023-02-08 15:00:00|8417|8414.2|8413.9|8410.1|8425.5|8421.9|8404|8400.2|1050
1675868700000|2023-02-08 15:05:00|8413.7|8410.9|8409.2|8406.4|8415.2|8412.2|8397.9|8395.1|1098
1675869000000|2023-02-08 15:10:00|8409|8406.2|8415.9|8412.1|8420.2|8416.6|8407|8403.7|885
1675869300000|2023-02-08 15:15:00|8416.2|8412.4|8411.2|8407.4|8420|8416.2|8399|8395.4|1277
1675869600000|2023-02-08 15:20:00|8411|8407.2|8402.9|8399.1|8414|8410.4|8398|8395.2|839
1675869900000|2023-02-08 15:25:00|8403|8399.2|8409.7|8401.9|8416.4|8413.4|8400|8396.4|849
1675870200000|2023-02-08 15:30:00|8410|8402.2|8419|8415.2|8421.3|8417.5|8362.4|8358.6|6582
1675870500000|2023-02-08 15:35:00|8418|8414.2|8406.8|8404|8421|8418|8383|8380|2314
1675870800000|2023-02-08 15:40:00|8406.7|8403.9|8353.5|8350.7|8409.5|8406|8351.4|8347.6|2458
1675871100000|2023-02-08 15:45:00|8353.4|8350.6|8368.2|8364.4|8371.5|8368.5|8350.7|8347.6|2029
1675871400000|2023-02-08 15:50:00|8367.2|8363.4|8415|8412.2|8416.5|8413.2|8362.2|8359.4|2123
1675871700000|2023-02-08 15:55:00|8415.2|8412.4|8426.6|8422.8|8442.7|8439.4|8414.8|8411.9|2753
1675872000000|2023-02-08 16:00:00|8427.6|8423.8|8433.5|8429.7|8435.1|8431.8|8414.6|8411.7|2208
1675872300000|2023-02-08 16:05:00|8434.1|8430.3|8422.6|8419.8|8441.5|8438.7|8408.5|8404.8|1806
1675872600000|2023-02-08 16:10:00|8422.2|8418.4|8379.6|8375.8|8427.5|8424.2|8376.6|8373|2277
1675872900000|2023-02-08 16:15:00|8378.2|8375.4|8396.1|8392.3|8397.5|8393.7|8377.8|8374|1666
1675873200000|2023-02-08 16:20:00|8396.3|8392.5|8379.9|8376.1|8404.5|8401.5|8365.3|8362.5|1977
1675873500000|2023-02-08 16:25:00|8380.1|8376.3|8390.1|8386.3|8391.9|8389.1|8372.3|8368.5|3895
1675873800000|2023-02-08 16:30:00|8388.9|8385.1|8367.3|8364.5|8393.1|8390.1|8361.4|8358.3|4284
1675874100000|2023-02-08 16:35:00|8366.9|8364.1|8366.9|8364.1|8393.1|8390.1|8365.1|8362.1|1951
1675874400000|2023-02-08 16:40:00|8367.4|8363.1|8384.9|8381.1|8384.9|8382.1|8351.1|8348.1|1295
1675874700000|2023-02-08 16:45:00|8384.7|8381.9|8399.1|8395.3|8404.7|8400.9|8382.7|8378.9|1849
1675875000000|2023-02-08 16:50:00|8400.1|8396.3|8411.1|8407.3|8416.1|8413.1|8397.1|8394|1188
1675875300000|2023-02-08 16:55:00|8409.9|8407.1|8411.1|8407.3|8412.9|8409.6|8400.9|8397.9|854
1675875600000|2023-02-08 17:00:00|8410.9|8407.1|8402.6|8399.8|8416.7|8413.9|8398.7|8395.9|2288
1675875900000|2023-02-08 17:05:00|8402.7|8398.9|8403.2|8399.4|8410.4|8406.7|8389.5|8386.6|675
1675876200000|2023-02-08 17:10:00|8403.4|8399.6|8407.5|8404.7|8422.7|8419.1|8403.4|8399.6|658
1675876500000|2023-02-08 17:15:00|8408.4|8404.6|8427.5|8424.7|8430.7|8427.7|8407.5|8404.6|973
1675876800000|2023-02-08 17:20:00|8427.9|8425.1|8429.4|8425.6|8437.5|8433.9|8418.5|8415.7|633
1675877100000|2023-02-08 17:25:00|8429.5|8425.7|8431.5|8427.7|8436.4|8432.7|8425.5|8421.9|993
1675877400000|2023-02-08 17:30:00|8432.4|8428.7|8436.7|8432.9|8438.7|8435.1|8427.5|8423.9|1146
1675877700000|2023-02-08 17:35:00|8435.9|8433.1|8434.7|8430.9|8439.7|8436.1|8428.7|8425.7|405
1675878000000|2023-02-08 17:40:00|8435.7|8431.9|8423.7|8420.9|8435.7|8432.9|8410.9|8407.9|1075
1675878300000|2023-02-08 17:45:00|8424.5|8421.7|8430|8426.2|8434|8431.1|8419.9|8416.2|622
1675878600000|2023-02-08 17:50:00|8429.2|8426.4|8436.9|8434.1|8442|8438.4|8426.9|8423.2|775
1675878900000|2023-02-08 17:55:00|8437|8433.2|8457.5|8453.7|8457.7|8454.9|8435.9|8433.1|552
1675879200000|2023-02-08 18:00:00|8457.7|8453.9|8464|8460.2|8472.8|8469|8456.8|8453.9|2477
1675879500000|2023-02-08 18:05:00|8463.8|8460|8465.8|8463|8469.7|8466|8458.8|8455.9|701
1675879800000|2023-02-08 18:10:00|8466.7|8462.9|8470.7|8466.9|8475.8|8472.9|8462.4|8459.4|1627
1675880100000|2023-02-08 18:15:00|8470|8466.2|8465|8461.2|8473.2|8470|8459|8455.9|637
1675880400000|2023-02-08 18:20:00|8464.4|8460.6|8471|8468.2|8475|8472.2|8464|8460.4|1231
1675880700000|2023-02-08 18:25:00|8471.2|8468.4|8473.3|8469.5|8486.3|8483.2|8469.3|8466.5|1116
1675881000000|2023-02-08 18:30:00|8473.2|8469.4|8477.2|8473.4|8477.3|8474.4|8454.2|8450.5|844
1675881300000|2023-02-08 18:35:00|8476.2|8472.4|8463.2|8460.4|8477|8473.7|8461.3|8458.4|786
1675881600000|2023-02-08 18:40:00|8464|8460.2|8484.2|8480.4|8485.3|8482.4|8461.3|8458.4|1598
1675881900000|2023-02-08 18:45:00|8484|8480.2|8483.6|8479.8|8490.2|8487.2|8476.2|8473.2|1556
1675882200000|2023-02-08 18:50:00|8483.8|8480|8475.1|8472.3|8496.3|8493|8473.8|8470.8|1222
1675882500000|2023-02-08 18:55:00|8474.8|8472|8481.1|8478.3|8485.6|8482|8471.6|8468|1059
1675882800000|2023-02-08 19:00:00|8480.8|8478|8485.8|8483|8489.6|8486|8477.8|8474.2|948
1675883100000|2023-02-08 19:05:00|8486.6|8482.8|8474.8|8472|8488|8485|8472.8|8469.8|788
1675883400000|2023-02-08 19:10:00|8475.6|8471.8|8482.6|8479.8|8486.6|8483|8474.6|8470.8|993
1675883700000|2023-02-08 19:15:00|8484.3|8480.5|8484.6|8480.8|8496.8|8493.6|8481.8|8478.8|1639
1675884000000|2023-02-08 19:20:00|8484.4|8481.6|8489.6|8485.8|8497.2|8493.6|8477.4|8473.8|2776
1675884300000|2023-02-08 19:25:00|8490.2|8486.4|8496.1|8493.3|8502.4|8499.4|8484.4|8481.4|9514
1675884600000|2023-02-08 19:30:00|8495.4|8492.6|8498.1|8495.3|8502.1|8499.3|8493.9|8490.6|4861
1675884900000|2023-02-08 19:35:00|8499.1|8496.3|8491.9|8488.1|8501.2|8498.1|8489.9|8486.1|553
1675885200000|2023-02-08 19:40:00|8492.1|8488.3|8498|8494.2|8498|8495.1|8488.1|8485.1|678
1675885500000|2023-02-08 19:45:00|8497.9|8494.1|8500.9|8497.1|8502|8498.9|8495|8492.1|448
1675885800000|2023-02-08 19:50:00|8500.5|8496.7|8498.9|8495.1|8502|8499.2|8496|8493.2|220
1675886100000|2023-02-08 19:55:00|8499|8495.2|8500.9|8497.1|8502.2|8499.2|8497.9|8495.1|314
1675886400000|2023-02-08 20:00:00|8501|8497.2|8494|8491.2|8501.9|8498.2|8494|8491.1|94
1675886700000|2023-02-08 20:05:00|8494.9|8491.1|8498.8|8495|8498.8|8495.2|8492|8489.2|321
1675887000000|2023-02-08 20:10:00|8498|8495.2|8491.8|8488|8499.2|8496.2|8489.8|8487|481
1675887300000|2023-02-08 20:15:00|8492.8|8489|8491|8487.2|8493.8|8491|8489.7|8486.2|193
1675887600000|2023-02-08 20:20:00|8491.2|8487.4|8494.8|8491|8495|8492.2|8490|8487|96
1675887900000|2023-02-08 20:25:00|8495|8492.2|8501.2|8497.4|8502.2|8499.4|8495|8491.2|278
1675888200000|2023-02-08 20:30:00|8500|8497.2|8498|8495.2|8502.2|8499.2|8498|8495.2|96
1675888500000|2023-02-08 20:35:00|8498.8|8496|8500|8496.2|8500.2|8496.4|8497|8493.4|124
1675888800000|2023-02-08 20:40:00|8499.8|8497|8497|8494.2|8500.2|8497.2|8497|8494.2|45
1675889100000|2023-02-08 20:45:00|8496|8493.2|8494|8490.2|8496.2|8493.2|8493|8490|91
1675889400000|2023-02-08 20:50:00|8494.2|8491.2|8491.7|8488.9|8497.8|8494.2|8491.2|8488.2|217
1675889700000|2023-02-08 20:55:00|8492.2|8489.4|8498.2|8494.4|8499.2|8496.2|8492|8489|258
1675890000000|2023-02-08 21:00:00|8498|8495.2|8491|8488.2|8498.5|8495.2|8491|8487.3|89
1675890300000|2023-02-08 21:05:00|8492|8487.3|8493|8490.2|8494.8|8491.5|8491|8487.3|25
1675890600000|2023-02-08 21:10:00|8493.8|8490|8494.1|8490.3|8495|8491.2|8492|8488.2|202
1675890900000|2023-02-08 21:15:00|8494|8490.2|8494.1|8490.3|8494.8|8491.2|8492|8488.2|112
1675891200000|2023-02-08 21:20:00|8494|8490.2|8494.9|8492.1|8496|8493|8494|8490.2|409
1675891500000|2023-02-08 21:25:00|8495.8|8492|8494.9|8492.1|8497.1|8494|8494.9|8491.3|30
1675891800000|2023-02-08 21:30:00|8495.1|8491.3|8499.8|8496|8500.8|8497.1|8493.9|8490.3|66
1675892100000|2023-02-08 21:35:00|8498.9|8496.1|8499.9|8496.1|8501.8|8498.1|8498.9|8495.1|28
1675892400000|2023-02-08 21:40:00|8499.1|8496.3|8501.6|8498.8|8501.9|8499.1|8498.9|8496|23
1675892700000|2023-02-08 21:45:00|8501.9|8499.1|8496.9|8494.1|8501.9|8499.1|8496.9|8494.1|36
1675893000000|2023-02-08 21:50:00|8497.7|8493.9|8495.9|8493.1|8498.9|8496.1|8493.2|8489.9|673
1675893300000|2023-02-08 21:55:00|8496.7|8492.9|8497.9|8495.1|8500.1|8496.3|8495.9|8492.1|211
1675893600000|2023-02-08 22:00:00|8498.1|8494.3|8499.9|8496.1|8501.9|8499.1|8496.9|8494.1|101
1675893900000|2023-02-08 22:05:00|8498.9|8495.1|8500.9|8497.1|8501.9|8498.6|8497.7|8494.1|12
1675894200000|2023-02-08 22:10:00|8501.9|8499.1|8500.9|8497.1|8501.9|8499.1|8500.9|8497.1|46
1675894500000|2023-02-08 22:15:00|8500.6|8496.8|8498.9|8495.1|8500.9|8497.1|8498.9|8495.1|0
1675895100000|2023-02-08 22:25:00|||||||||1
1675895400000|2023-02-08 22:30:00|8498.6|8494.8|8501.9|8498.1|8501.9|8498.1|8497.6|8493.8|16
1675896300000|2023-02-08 22:45:00|8501.5|8497.7|8501|8497.2|8501.9|8498.1|8501|8497.2|2
1675896600000|2023-02-08 22:50:00|8501.2|8497.4|8501|8497.2|8501.5|8497.7|8501|8497.2|6
1675896900000|2023-02-08 22:55:00|8501.2|8497.4|8496|8488.2|8501.2|8497.4|8495|8487.2|5
1675904400000|2023-02-09 01:00:00|8484.6|8480.8|8477.2|8473.4|8485.7|8481.9|8470.6|8466.8|348
1675904700000|2023-02-09 01:05:00|8476.6|8472.8|8476.7|8472.9|8481.6|8477.8|8472.6|8469.8|183
1675905000000|2023-02-09 01:10:00|8476.5|8472.7|8477.5|8473.7|8479.5|8475.9|8468.5|8464.9|246
1675905300000|2023-02-09 01:15:00|8478.2|8474.4|8490.7|8486.9|8493.7|8489.9|8477.5|8474.2|108
1675905600000|2023-02-09 01:20:00|8490.5|8486.7|8488.7|8484.9|8492.2|8488.4|8485.7|8482.7|108
1675905900000|2023-02-09 01:25:00|8488.5|8484.7|8489|8485.2|8490.7|8486.9|8481.7|8478.4|127
1675906200000|2023-02-09 01:30:00|8488.5|8484.7|8495.9|8493.1|8497.2|8493.9|8488.5|8484.7|125
1675906500000|2023-02-09 01:35:00|8495.7|8492.9|8498.7|8495.9|8500.5|8497.7|8495.5|8491.7|100
1675906800000|2023-02-09 01:40:00|8498.5|8495.7|8501.7|8498.9|8506.5|8502.7|8497.5|8493.7|213
1675907100000|2023-02-09 01:45:00|8502.5|8498.7|8506.9|8503.1|8507.7|8504.9|8501.5|8497.7|98
1675907400000|2023-02-09 01:50:00|8506.7|8502.9|8501.7|8498.9|8507.9|8504.9|8501.7|8498.7|29
1675907700000|2023-02-09 01:55:00|8502.5|8498.7|8509.5|8505.7|8511.9|8508.9|8500.7|8496.9|414
1675908000000|2023-02-09 02:00:00|8509.7|8505.9|8509.9|8506.1|8513.9|8510.9|8507.7|8504.7|201
1675908300000|2023-02-09 02:05:00|8509.7|8505.9|8511.5|8507.7|8511.9|8508.1|8505.7|8502.7|51
1675908600000|2023-02-09 02:10:00|8511.9|8508.1|8508|8504.2|8511.9|8508.1|8506.7|8503|57
1675908900000|2023-02-09 02:15:00|8507.5|8503.7|8510.5|8506.7|8510.7|8507.7|8503.5|8499.9|46
1675909200000|2023-02-09 02:20:00|8510.7|8507.9|8510.5|8506.7|8513.5|8509.9|8507.3|8504.5|122
1675909500000|2023-02-09 02:25:00|8510.3|8506.5|8511.3|8508.5|8513.5|8509.7|8510.1|8506.3|39
1675909800000|2023-02-09 02:30:00|8511.1|8508.3|8509.3|8506.5|8511.3|8508.5|8502.3|8499.3|80
1675910100000|2023-02-09 02:35:00|8509.5|8505.7|8512.8|8509|8513.1|8509.5|8506.3|8503.3|47
1675910400000|2023-02-09 02:40:00|8512.5|8508.7|8512.8|8509|8513.1|8509.3|8505.3|8502.5|82
1675910700000|2023-02-09 02:45:00|8513.1|8509.3|8504.1|8500.3|8513.3|8510.3|8503.3|8500.3|50
1675911000000|2023-02-09 02:50:00|8503.3|8500.5|8501.3|8497.5|8504.1|8500.5|8500.6|8497.3|26
1675911300000|2023-02-09 02:55:00|8500.3|8496.6|8498.8|8495|8500.9|8497.5|8496.3|8493.3|40
1675911600000|2023-02-09 03:00:00|8498.4|8494.6|8496.1|8492.3|8498.8|8495|8493.3|8489.8|83
1675911900000|2023-02-09 03:05:00|8495.8|8492|8494.1|8490.3|8496.3|8493.1|8493.2|8490.3|21
1675912200000|2023-02-09 03:10:00|8494.4|8490.6|8486.2|8483.4|8494.4|8491.4|8486.2|8483.4|97
1675912500000|2023-02-09 03:15:00|8485.6|8482.8|8481.7|8477.9|8487.4|8484.1|8478.4|8475.4|63
1675912800000|2023-02-09 03:20:00|8482.2|8478.4|8488.4|8484.6|8489.9|8486.1|8480.2|8476.6|41
1675913100000|2023-02-09 03:25:00|8488.1|8484.3|8489.7|8485.9|8492.2|8489.2|8487.2|8484.3|37
1675913400000|2023-02-09 03:30:00|8489.4|8485.6|8488.9|8485.1|8492.9|8489.1|8487.9|8484.1|56
1675913700000|2023-02-09 03:35:00|8489.5|8485.7|8486.4|8482.6|8489.9|8486.4|8485.4|8481.6|37
1675914000000|2023-02-09 03:40:00|8485.2|8482.4|8489.1|8485.3|8492.2|8488.4|8485.2|8482.2|67
1675914300000|2023-02-09 03:45:00|8488.9|8485.1|8491|8487.2|8491.7|8488.2|8488.2|8485.1|15
1675914600000|2023-02-09 03:50:00|8490.8|8488|8491.7|8487.9|8494|8490.4|8490.2|8487.2|24
1675914900000|2023-02-09 03:55:00|8492|8488.2|8495|8491.2|8495|8491.2|8492|8488.2|9
1675915200000|2023-02-09 04:00:00|8495.2|8491.4|8491.4|8487.6|8495.5|8492.2|8491.4|8487.6|17
1675915500000|2023-02-09 04:05:00|8491.2|8487.4|8493.2|8489.4|8493.4|8490.4|8491.2|8487.4|24
1675915800000|2023-02-09 04:10:00|8493|8489.2|8493.2|8489.4|8493.7|8490.4|8492.2|8488.4|18
1675916100000|2023-02-09 04:15:00|8493.7|8490.4|8492.2|8488.4|8494.4|8491.2|8491.8|8488.2|20
1675916400000|2023-02-09 04:20:00|8492.4|8489.4|8491.2|8488.4|8493.2|8489.4|8491.2|8488.4|18
1675916700000|2023-02-09 04:25:00|8491|8487.2|8491.2|8488.4|8491.4|8488.4|8491|8487.2|15
1675917000000|2023-02-09 04:30:00|8490.2|8487.4|8492.2|8489.4|8492.2|8489.4|8490.2|8487.4|15
1675917300000|2023-02-09 04:35:00|8491.3|8488.4|8493.2|8490.4|8494.2|8491.4|8491.2|8488.4|14
1675917600000|2023-02-09 04:40:00|8493.5|8490.7|8498|8494.2|8498|8494.4|8493.5|8490.2|30
1675917900000|2023-02-09 04:45:00|8498.2|8495.2|8495.3|8491.5|8498.2|8495.2|8495|8491.2|13
1675918200000|2023-02-09 04:50:00|8495.1|8492.3|8493.6|8489.8|8495.6|8492.3|8493.1|8489.5|19
1675918500000|2023-02-09 04:55:00|8494.1|8490.3|8493.5|8490.7|8494.3|8491.3|8493.5|8489.8|3
1675918800000|2023-02-09 05:00:00|8493|8490.2|8496.3|8492.5|8498.3|8494.5|8493|8490|26
1675919100000|2023-02-09 05:05:00|8496.6|8492.8|8496.3|8492.5|8497.3|8493.5|8494.6|8490.8|12
1675919400000|2023-02-09 05:10:00|8496.1|8492.3|8498.9|8495.1|8498.9|8495.3|8495.1|8491.3|14
1675919700000|2023-02-09 05:15:00|8498.3|8494.5|8498.3|8494.5|8499.1|8495.3|8496.1|8492.5|30
1675920000000|2023-02-09 05:20:00|8498.1|8494.3|8503.1|8500.3|8503.3|8500.5|8498.1|8494.3|46
1675920300000|2023-02-09 05:25:00|8503.3|8499.5|8503.5|8500.7|8504.3|8501.5|8501.3|8497.5|37
1675920600000|2023-02-09 05:30:00|8503.1|8500.3|8509.1|8505.3|8510.3|8506.5|8503.1|8500.3|100
1675920900000|2023-02-09 05:35:00|8509.6|8505.8|8507.3|8503.5|8511.3|8508.3|8506.1|8503.1|104
1675921200000|2023-02-09 05:40:00|8506.9|8503.1|8507.3|8503.5|8510.3|8506.5|8506.1|8503.1|55
1675921500000|2023-02-09 05:45:00|8506.9|8504.1|8503.1|8499.3|8508.9|8505.3|8501.1|8498.3|171
1675921800000|2023-02-09 05:50:00|8503.5|8499.7|8510.3|8506.5|8512.9|8509.3|8501.3|8498.3|211
1675922100000|2023-02-09 05:55:00|8509.9|8506.1|8506.1|8502.3|8509.9|8506.3|8504.9|8501.3|112
1675922400000|2023-02-09 06:00:00|8505.4|8501.6|8506.9|8503.1|8511.9|8509.1|8503.3|8500.3|138
1675922700000|2023-02-09 06:05:00|8508.1|8504.1|8503.6|8499.8|8509.9|8507.1|8503.1|8499.5|70
1675923000000|2023-02-09 06:10:00|8503.9|8500.1|8506.1|8503.3|8507.1|8504.1|8503.9|8500.1|83
1675923300000|2023-02-09 06:15:00|8506.2|8502.3|8502.7|8498.9|8506.9|8503.4|8500.9|8497.1|214
1675923600000|2023-02-09 06:20:00|8502.9|8499.1|8502.1|8498.3|8505.9|8502.3|8501.9|8498.3|27
1675923900000|2023-02-09 06:25:00|8501.9|8498.1|8499.9|8496.1|8504.2|8501.3|8499|8495.2|45
1675924200000|2023-02-09 06:30:00|8500|8496.2|8506.2|8502.4|8507.9|8504.2|8500|8496.2|41
1675924500000|2023-02-09 06:35:00|8505.9|8502.1|8506|8502.2|8508|8504.2|8503.4|8499.6|43
1675924800000|2023-02-09 06:40:00|8506.6|8502.8|8501.9|8498.1|8507|8504.2|8499.9|8497.1|38
1675925100000|2023-02-09 06:45:00|8502|8498.2|8511.8|8508|8512.2|8508.9|8502|8498.2|58
1675925400000|2023-02-09 06:50:00|8510.8|8507|8506.8|8503|8511.8|8508.9|8505.7|8502|198
1675925700000|2023-02-09 06:55:00|8507.8|8504|8506.8|8503|8509.8|8506.2|8502.7|8499|225
1675926000000|2023-02-09 07:00:00|8506|8503.2|8502.8|8499|8506.8|8503.5|8495|8492|176
1675926300000|2023-02-09 07:05:00|8503|8499.2|8501.8|8498|8504.8|8502|8497.8|8494.2|173
1675926600000|2023-02-09 07:10:00|8502.2|8498.4|8505|8501.2|8505.8|8502.5|8500|8496.6|160
1675926900000|2023-02-09 07:15:00|8505.2|8501.4|8504|8501.2|8509|8506|8502|8499|374
1675927200000|2023-02-09 07:20:00|8504.8|8501|8502.2|8498.4|8508.8|8505|8500|8497|374
1675927500000|2023-02-09 07:25:00|8502|8498.2|8503.2|8499.4|8509.3|8506|8501.6|8498.2|479
1675927800000|2023-02-09 07:30:00|8503|8499.2|8509|8505.2|8509.2|8506.2|8502.2|8499.2|642
1675928100000|2023-02-09 07:35:00|8508.5|8506.2|8504.8|8501|8511.3|8508.2|8504|8501|438
1675928400000|2023-02-09 07:40:00|8505|8501.2|8496|8493.2|8505|8501.2|8496|8492.7|375
1675928700000|2023-02-09 07:45:00|8496.6|8493.8|8496.8|8494|8501.2|8498|8494.4|8491|330
1675929000000|2023-02-09 07:50:00|8497|8494.2|8488|8485.2|8497.8|8494.8|8487|8484|495
1675929300000|2023-02-09 07:55:00|8488.1|8484.3|8481.5|8477.7|8490.1|8487.2|8477|8474|828
1675929600000|2023-02-09 08:00:00|8481|8477.2|8506.6|8502.8|8515.8|8512.8|8480.1|8477.2|2708
1675929900000|2023-02-09 08:05:00|8506.4|8502.6|8518.4|8514.6|8519.4|8515.8|8504.6|8501.5|1372
1675930200000|2023-02-09 08:10:00|8517.6|8514.8|8526.4|8522.6|8527.6|8524.6|8514.4|8511.6|1927
1675930500000|2023-02-09 08:15:00|8526.2|8523.4|8525.9|8523.1|8532.4|8528.8|8520.6|8517.3|944
1675930800000|2023-02-09 08:20:00|8525.6|8522.8|8512.2|8509.4|8528.4|8524.8|8504.6|8501.6|1205
1675931100000|2023-02-09 08:25:00|8512.6|8509.8|8516.4|8512.6|8518.4|8514.6|8494.9|8491.9|4522
1675931400000|2023-02-09 08:30:00|8518.4|8514.6|8514|8510.2|8519.4|8515.6|8504.6|8501.6|3782
1675931700000|2023-02-09 08:35:00|8514.2|8510.4|8522.2|8519.4|8522.2|8519.4|8510.2|8507.4|1721
1675932000000|2023-02-09 08:40:00|8522.4|8518.6|8520.2|8517.4|8523.2|8519.4|8516.4|8513.4|689
1675932300000|2023-02-09 08:45:00|8520.4|8516.6|8518.2|8515.4|8524.2|8520.6|8515.2|8512.2|464
1675932600000|2023-02-09 08:50:00|8519.2|8516.4|8526.2|8523.4|8528.2|8525.2|8516.2|8513.4|340
1675932900000|2023-02-09 08:55:00|8527|8523.2|8520|8516.2|8528|8525.2|8517.3|8514.4|890
1675933200000|2023-02-09 09:00:00|8521.2|8517.4|8524.2|8520.4|8531|8527.4|8508.2|8504.5|1552
1675933500000|2023-02-09 09:05:00|8524|8520.2|8519.1|8515.3|8528.1|8525.3|8516.1|8513.2|633
1675933800000|2023-02-09 09:10:00|8518.5|8516.3|8511.6|8507.8|8521.1|8517.3|8510.8|8507.8|255
1675934100000|2023-02-09 09:15:00|8511.8|8508|8508.8|8506|8513.8|8511|8506.8|8503.8|678
1675934400000|2023-02-09 09:20:00|8509.1|8506.3|8477.7|8474.9|8510|8507.2|8472.5|8469.7|2183
1675934700000|2023-02-09 09:25:00|8477.5|8474.7|8469.5|8466.7|8489.3|8486.3|8468.5|8465.1|1660
1675935000000|2023-02-09 09:30:00|8468.9|8466.1|8486.1|8482.3|8487.1|8483.8|8467.9|8464.9|1145
1675935300000|2023-02-09 09:35:00|8485.9|8482.1|8487.5|8483.7|8500.7|8497.3|8482.9|8480.1|819
1675935600000|2023-02-09 09:40:00|8487.7|8483.9|8504.3|8500.5|8506.3|8503.5|8482.5|8478.7|531
1675935900000|2023-02-09 09:45:00|8504.1|8501.3|8506.5|8502.7|8513.3|8510.5|8501.5|8497.7|506
1675936200000|2023-02-09 09:50:00|8506.3|8502.5|8511.6|8507.8|8512.5|8509.5|8506.3|8502.5|595
1675936500000|2023-02-09 09:55:00|8512.3|8508.5|8506.3|8502.5|8513.3|8509.7|8500.5|8497.5|272
1675936800000|2023-02-09 10:00:00|8507.5|8504.7|8508.5|8505.7|8509.6|8506.3|8496.3|8492.7|238
1675937100000|2023-02-09 10:05:00|8509.3|8505.5|8513.5|8510.7|8517.3|8514.5|8506.3|8503.5|630
1675937400000|2023-02-09 10:10:00|8513.6|8509.8|8513.3|8509.5|8517.3|8514.5|8507.5|8504.5|470
1675937700000|2023-02-09 10:15:00|8513.5|8509.7|8517.1|8513.3|8525.1|8522.1|8512.1|8508.5|842
1675938000000|2023-02-09 10:20:00|8516.9|8513.1|8516.1|8512.3|8522.4|8519.1|8514.7|8511.3|383
1675938300000|2023-02-09 10:25:00|8515.1|8512.1|8517.7|8514.9|8519.7|8516.7|8511.1|8508.1|968
1675938600000|2023-02-09 10:30:00|8518.5|8514.7|8532.9|8529.1|8534.3|8531.5|8518.2|8514.4|2366
1675938900000|2023-02-09 10:35:00|8533.1|8529.3|8525.1|8521.3|8533.9|8531.1|8524.1|8521.1|2531
1675939200000|2023-02-09 10:40:00|8523.7|8520.9|8531.9|8529.1|8533.9|8530.9|8522.7|8519.9|1417
1675939500000|2023-02-09 10:45:00|8531.7|8528.9|8516.7|8512.9|8533.6|8530.8|8515.5|8512.7|830
1675939800000|2023-02-09 10:50:00|8516.5|8512.7|8521.7|8517.9|8525.5|8522.1|8511.5|8508.1|513
1675940100000|2023-02-09 10:55:00|8521.5|8518.9|8520.7|8516.9|8524.7|8521.9|8516.9|8513.7|982
1675940400000|2023-02-09 11:00:00|8521.3|8517.5|8529.5|8525.7|8533.7|8530.7|8519.5|8516.5|883
1675940700000|2023-02-09 11:05:00|8529.3|8526.5|8530.7|8527.9|8532.7|8528.9|8522.9|8520.1|1048
1675941000000|2023-02-09 11:10:00|8530.9|8528.1|8525.7|8522.9|8534.1|8531.1|8524.9|8522.1|1084
1675941300000|2023-02-09 11:15:00|8525.9|8523.1|8525.7|8521.9|8531.7|8528.1|8524.9|8521.9|749
1675941600000|2023-02-09 11:20:00|8525.9|8522.1|8528.9|8526.1|8530.9|8527.9|8524.7|8521.9|677
1675941900000|2023-02-09 11:25:00|8528.7|8525.9|8528.3|8524.5|8529.7|8526.7|8524.5|8521.5|302
1675942200000|2023-02-09 11:30:00|8528.5|8524.7|8525.1|8522.3|8530.7|8527.7|8522.7|8519.9|472
1675942500000|2023-02-09 11:35:00|8524.7|8521.9|8517.7|8513.9|8525.9|8523.1|8511.9|8509.1|488
1675942800000|2023-02-09 11:40:00|8516.7|8512.9|8512.7|8508.9|8516.7|8512.9|8506.9|8503.9|383
1675943100000|2023-02-09 11:45:00|8513|8509.2|8508|8504.2|8520.7|8517.9|8508|8504.2|568
1675943400000|2023-02-09 11:50:00|8507.2|8504.4|8507.4|8503.6|8513.2|8509.4|8505.2|8502.2|337
1675943700000|2023-02-09 11:55:00|8507.2|8504.4|8507|8504.2|8515.7|8512.7|8505.2|8502.2|407
1675944000000|2023-02-09 12:00:00|8508.8|8505|8510.8|8508|8514|8511.2|8504.8|8501.9|415
1675944300000|2023-02-09 12:05:00|8510.4|8506.6|8504.8|8502|8515|8512|8503.8|8500.8|457
1675944600000|2023-02-09 12:10:00|8505|8501.2|8487|8484.2|8505|8501.2|8486.2|8483.2|1237
1675944900000|2023-02-09 12:15:00|8487.2|8483.4|8483|8479.2|8488|8484.7|8474.2|8471.2|497
1675945200000|2023-02-09 12:20:00|8482.2|8479.4|8483.6|8480.8|8484.8|8481.8|8477.8|8474.6|827
1675945500000|2023-02-09 12:25:00|8483.8|8480|8481.7|8477.9|8487.6|8484.6|8478.6|8475.8|1054
1675945800000|2023-02-09 12:30:00|8481.6|8477.8|8465.4|8461.6|8481.6|8477.8|8462.6|8459.8|1257
1675946100000|2023-02-09 12:35:00|8465.6|8462.6|8466.5|8462.7|8477.4|8473.8|8463.6|8460.6|1067
1675946400000|2023-02-09 12:40:00|8466.7|8462.9|8467.5|8463.7|8473.7|8470.7|8459.5|8455.9|881
1675946700000|2023-02-09 12:45:00|8467.7|8463.9|8467.7|8463.9|8473|8469.7|8464.5|8461.7|652
1675947000000|2023-02-09 12:50:00|8467.9|8464.1|8466.9|8464.1|8469.1|8466.1|8463.7|8460.3|541
1675947300000|2023-02-09 12:55:00|8467.9|8464.9|8473.7|8469.9|8475.1|8472.1|8464.1|8461.3|320
1675947600000|2023-02-09 13:00:00|8472.9|8470.9|8451.1|8447.3|8473.7|8470.9|8442.5|8439.3|1482
1675947900000|2023-02-09 13:05:00|8450.1|8447.1|8439.3|8436.5|8450.9|8447.3|8436.1|8433.1|1243
1675948200000|2023-02-09 13:10:00|8440.3|8437.5|8455.9|8452.1|8458.1|8455.1|8437.3|8434.3|1132
1675948500000|2023-02-09 13:15:00|8455.7|8451.9|8444.1|8440.3|8462.9|8459.9|8440.9|8437.3|842
1675948800000|2023-02-09 13:20:00|8443.3|8440.5|8431.1|8427.3|8443.3|8440.5|8416.3|8413|1836
1675949100000|2023-02-09 13:25:00|8429.9|8427.1|8424.9|8421.1|8437.1|8434.1|8423.9|8420.9|1018
1675949400000|2023-02-09 13:30:00|8425.1|8421.3|8447.1|8443.3|8449.1|8445.9|8424.9|8421.1|954
1675949700000|2023-02-09 13:35:00|8446.9|8443.1|8443.7|8440.9|8451.7|8448.1|8441.9|8438.3|637
1675950000000|2023-02-09 13:40:00|8443.9|8441.1|8445|8441.2|8450.9|8447.9|8436.9|8433.9|505
1675950300000|2023-02-09 13:45:00|8444.9|8441.1|8439.9|8437.1|8449.7|8446.9|8434.9|8431.1|641
1675950600000|2023-02-09 13:50:00|8439.7|8436.9|8431.8|8428|8439.9|8437.1|8427.7|8424.9|999
1675950900000|2023-02-09 13:55:00|8432|8428.2|8426|8422.2|8433.2|8429.9|8421.2|8418.2|1193
1675951200000|2023-02-09 14:00:00|8425.8|8423|8424.4|8420.6|8446|8442.2|8417.2|8414.2|1501
1675951500000|2023-02-09 14:05:00|8423.4|8419.6|8426.4|8422.6|8432|8428.6|8416.2|8413.2|1023
1675951800000|2023-02-09 14:10:00|8425.8|8422|8427.8|8425|8443.4|8440.6|8423.4|8420.6|1026
1675952100000|2023-02-09 14:15:00|8427.6|8424.8|8393.7|8390.9|8435.6|8431.8|8393.1|8389.5|3023
1675952400000|2023-02-09 14:20:00|8393.5|8390.7|8383.5|8379.7|8408.3|8405.5|8372.5|8369.7|3364
1675952700000|2023-02-09 14:25:00|8383.3|8379.5|8392.7|8388.9|8394.5|8391.5|8371.7|8368.7|2115
1675953000000|2023-02-09 14:30:00|8392.5|8388.7|8375.3|8372.5|8400.9|8398.1|8371.9|8368.3|3141
1675953300000|2023-02-09 14:35:00|8376.1|8372.3|8395.5|8391.7|8396.3|8392.5|8374.3|8371.5|3211
1675953600000|2023-02-09 14:40:00|8395.3|8392.5|8411.5|8407.7|8413.5|8410.5|8391.3|8387.7|1787
1675953900000|2023-02-09 14:45:00|8411.3|8407.5|8409.9|8407.1|8412.1|8408.5|8392.3|8388.7|1201
1675954200000|2023-02-09 14:50:00|8410.7|8406.9|8394.7|8391.9|8419.2|8416.1|8392.9|8389.3|1106
1675954500000|2023-02-09 14:55:00|8394.9|8391.1|8398.1|8394.3|8406.7|8403.1|8391.1|8388.1|1101
1675954800000|2023-02-09 15:00:00|8397.9|8395.1|8416.1|8412.3|8416.1|8412.5|8386.9|8383.3|1166
1675955100000|2023-02-09 15:05:00|8415.3|8412.5|8413|8409.2|8424.5|8421.5|8405.7|8402.1|1810
1675955400000|2023-02-09 15:10:00|8412.2|8409.4|8393.2|8389.4|8414.9|8411.2|8389|8385.4|1228
1675955700000|2023-02-09 15:15:00|8393|8390.2|8396.7|8392.9|8410.2|8407.2|8388|8385.2|2347
1675956000000|2023-02-09 15:20:00|8395.7|8392.7|8393.7|8390.9|8400.8|8397.9|8385.7|8382.7|869
1675956300000|2023-02-09 15:25:00|8394.7|8391.9|8389.8|8386|8398.8|8395.9|8382.8|8379.8|802
1675956600000|2023-02-09 15:30:00|8389.6|8386.8|8406.6|8403.8|8417.5|8413.8|8389.6|8386.8|1361
1675956900000|2023-02-09 15:35:00|8406.5|8402.7|8392.4|8389.6|8412.6|8409|8392.2|8388.6|2537
1675957200000|2023-02-09 15:40:00|8392.2|8389.4|8340|8337.2|8392.2|8389.4|8339.2|8336.4|6464
1675957500000|2023-02-09 15:45:00|8339.3|8336.5|8337|8334.2|8343.8|8340.2|8309.3|8306.5|5290
1675957800000|2023-02-09 15:50:00|8336.8|8334|8342.2|8338.4|8357.8|8354.8|8331.8|8328.8|5502
1675958100000|2023-02-09 15:55:00|8341.4|8338.6|8314|8310.2|8350.2|8346.6|8312.1|8309.3|2777
1675958400000|2023-02-09 16:00:00|8313.1|8310.3|8311.1|8308.3|8321.5|8318.5|8295.3|8291.5|3115
1675958700000|2023-02-09 16:05:00|8310.5|8307.7|8338.6|8334.8|8341.9|8339|8296.1|8293.1|2529
1675959000000|2023-02-09 16:10:00|8339.4|8335.6|8357.6|8353.8|8358.2|8354.6|8329.4|8326.1|2086
1675959300000|2023-02-09 16:15:00|8356.4|8353.6|8354.4|8350.6|8356.4|8353.6|8340.4|8337.6|1411
1675959600000|2023-02-09 16:20:00|8354.6|8351.6|8370.8|8367|8376.8|8373.6|8343.4|8340.6|4167
1675959900000|2023-02-09 16:25:00|8370.6|8366.8|8393.8|8391|8394|8391|8362.6|8358.8|4067
1675960200000|2023-02-09 16:30:00|8394|8390.2|8404.6|8401.8|8405.4|8401.8|8378.6|8375.6|4220
1675960500000|2023-02-09 16:35:00|8404.8|8402|8408.1|8405.3|8417.4|8414.6|8398.4|8395.4|1838
1675960800000|2023-02-09 16:40:00|8407.2|8403.4|8422.5|8418.7|8431.1|8427.7|8402.2|8399.3|1972
1675961100000|2023-02-09 16:45:00|8421.3|8418.5|8425.7|8422.9|8429.7|8426.7|8412.9|8409.9|1285
1675961400000|2023-02-09 16:50:00|8425.5|8422.7|8418.2|8414.4|8426.5|8423.7|8409.8|8407|1094
1675961700000|2023-02-09 16:55:00|8418.5|8414.7|8399.7|8396.9|8419.5|8415.9|8399.5|8395.7|1224
1675962000000|2023-02-09 17:00:00|8400.5|8396.7|8400.8|8397|8409|8406.2|8390|8387|1794
1675962300000|2023-02-09 17:05:00|8400|8397.2|8401.8|8398|8409.2|8405.4|8397|8394.2|586
1675962600000|2023-02-09 17:10:00|8401|8398.2|8410|8406.2|8410|8407.2|8397.8|8394.4|797
1675962900000|2023-02-09 17:15:00|8410.2|8407.2|8419|8416.2|8423.5|8420.2|8404|8401.2|420
1675963200000|2023-02-09 17:20:00|8420|8417|8427.2|8423.4|8429|8426.2|8417|8413.4|679
1675963500000|2023-02-09 17:25:00|8427.5|8423.7|8418.6|8415.8|8433|8429.2|8415.8|8412.4|484
1675963800000|2023-02-09 17:30:00|8419|8416.2|8383.4|8380.6|8421.8|8418.5|8383.2|8380.4|708
1675964100000|2023-02-09 17:35:00|8383.6|8379.8|8393.4|8390.6|8394.7|8391.4|8381.4|8377.8|806
1675964400000|2023-02-09 17:40:00|8393.6|8389.8|8400.6|8396.8|8402.4|8399.6|8388.8|8385.6|739
1675964700000|2023-02-09 17:45:00|8400.4|8396.6|8382.6|8378.8|8400.4|8396.8|8380.2|8376.6|674
1675965000000|2023-02-09 17:50:00|8382.4|8378.6|8408.7|8404.9|8410.4|8407.4|8378|8374.4|995
1675965300000|2023-02-09 17:55:00|8408.2|8404.4|8414|8411.2|8418.2|8415.2|8392.4|8388.8|649
1675965600000|2023-02-09 18:00:00|8414.8|8411|8422.2|8418.4|8424.2|8421.2|8409.4|8405.2|956
1675965900000|2023-02-09 18:05:00|8421.4|8418.6|8433.2|8429.4|8435|8432.2|8417|8413.4|947
1675966200000|2023-02-09 18:10:00|8433|8430.2|8432.8|8429|8443.1|8440.3|8429|8425.7|1752
1675966500000|2023-02-09 18:15:00|8433.1|8429.3|8433.1|8429.3|8438.1|8435.3|8428.1|8425.3|510
1675966800000|2023-02-09 18:20:00|8434.1|8431.3|8417.8|8414|8440.8|8437.8|8415.4|8411.8|996
1675967100000|2023-02-09 18:25:00|8417.6|8414.8|8421.7|8417.9|8429.8|8426.8|8415.6|8412.8|584
1675967400000|2023-02-09 18:30:00|8422.6|8418.9|8428.6|8424.8|8429.6|8426.6|8417.6|8414.8|412
1675967700000|2023-02-09 18:35:00|8428.7|8424.9|8421.5|8418.7|8432.6|8429.8|8421.4|8417.7|406
1675968000000|2023-02-09 18:40:00|8421.7|8417.9|8430.5|8427.7|8434.3|8431.4|8416.5|8412.9|996
1675968300000|2023-02-09 18:45:00|8430.3|8427.5|8429.2|8426.4|8436|8433.2|8426|8422.4|482
1675968600000|2023-02-09 18:50:00|8430|8426.2|8443.4|8440.6|8444|8441|8429|8425.4|1272
1675968900000|2023-02-09 18:55:00|8443.8|8441|8444.6|8441.8|8453.8|8450.3|8439.8|8436.1|1674
1675969200000|2023-02-09 19:00:00|8444.9|8442.1|8456.7|8452.9|8456.9|8453.9|8439.8|8436.8|872
1675969500000|2023-02-09 19:05:00|8456.9|8453.1|8436.3|8432.5|8456.9|8454.1|8433.9|8430.5|2408
1675969800000|2023-02-09 19:10:00|8435.3|8432.3|8423.7|8420.9|8436.3|8433.3|8415.5|8412.5|2165
1675970100000|2023-02-09 19:15:00|8423.5|8420.7|8427.7|8424.9|8432.3|8429.3|8421.1|8418.1|1547
1675970400000|2023-02-09 19:20:00|8428.5|8425.7|8441.9|8438.1|8442.5|8438.9|8423.7|8420.1|1904
1675970700000|2023-02-09 19:25:00|8441.7|8437.9|8432.9|8429.1|8455.9|8452.9|8428.1|8425.1|5625
1675971000000|2023-02-09 19:30:00|8432.1|8429.3|8406.5|8402.7|8436.9|8434.1|8405.3|8401.5|3416
1675971300000|2023-02-09 19:35:00|8406.3|8403.5|8393.5|8390.7|8408.7|8405.7|8392.5|8389.7|1169
1675971600000|2023-02-09 19:40:00|8393.7|8390.9|8416.5|8413.7|8418.5|8414.9|8392.7|8389.7|714
1675971900000|2023-02-09 19:45:00|8416.7|8413.9|8407.5|8404.7|8417.7|8414.7|8404.5|8400.9|207
1675972200000|2023-02-09 19:50:00|8407.7|8403.9|8401.9|8398.1|8408.3|8404.9|8399.5|8395.9|698
1675972500000|2023-02-09 19:55:00|8402|8398.2|8398.8|8396|8403.7|8400.1|8398.8|8395.2|440
1675972800000|2023-02-09 20:00:00|8398.7|8395|8404|8401.2|8406.7|8403|8396.8|8393.9|215
1675973100000|2023-02-09 20:05:00|8403.8|8401|8401.8|8399|8404.6|8401|8395.6|8392.2|178
1675973400000|2023-02-09 20:10:00|8402|8398.2|8412.6|8408.8|8412.8|8409.8|8399.8|8396.8|791
1675973700000|2023-02-09 20:15:00|8410.8|8408|8409.6|8405.8|8413.6|8410|8405.6|8402|166
1675974000000|2023-02-09 20:20:00|8408.8|8406|8411.8|8409|8414.6|8411|8407.8|8404.8|52
1675974300000|2023-02-09 20:25:00|8412.8|8410|8408.2|8404.4|8414.6|8411.6|8403.6|8400.4|593
1675974600000|2023-02-09 20:30:00|8407.4|8404.6|8397|8394.2|8407.4|8404.6|8395|8391.4|175
1675974900000|2023-02-09 20:35:00|8397.2|8393.4|8400.2|8396.4|8400.4|8397.2|8391.8|8389|466
1675975200000|2023-02-09 20:40:00|8399.8|8396|8393.6|8389.8|8399.8|8396|8389|8386|228
1675975500000|2023-02-09 20:45:00|8393.8|8390|8401.2|8397.4|8401.2|8398.2|8393|8390|369
1675975800000|2023-02-09 20:50:00|8400.2|8398|8401.4|8397.6|8408|8404.2|8400.2|8397.2|61
1675976100000|2023-02-09 20:55:00|8401|8397.2|8397.2|8393.4|8402.2|8398.4|8395|8391.4|160
1675976400000|2023-02-09 21:00:00|8398|8394.4|8394.8|8391|8399.2|8396.2|8392.5|8388.7|89
1675976700000|2023-02-09 21:05:00|8395|8391.2|8394|8390.2|8395|8391.6|8389|8385.2|88
1675977000000|2023-02-09 21:10:00|8393.8|8390|8398.2|8394.4|8398.2|8394.4|8392.8|8389|191
1675977300000|2023-02-09 21:15:00|8397.6|8393.8|8397|8393.2|8400|8396.2|8396.2|8392.9|43
1675977600000|2023-02-09 21:20:00|8396.2|8393.4|8401|8398.2|8401.4|8398.4|8396.2|8393.2|112
1675977900000|2023-02-09 21:25:00|8401.4|8397.6|8402.2|8398.4|8403.2|8399.6|8400.2|8397.4|65
1675978200000|2023-02-09 21:30:00|8401.4|8398.6|8403.4|8399.6|8405.4|8401.6|8400.4|8397.4|334
1675978500000|2023-02-09 21:35:00|8403.2|8399.4|8404.4|8400.6|8405.2|8401.6|8401.4|8398.4|189
1675978800000|2023-02-09 21:40:00|8404.2|8400.4|8404.2|8400.4|8404.6|8401.6|8400|8396.4|92
1675979100000|2023-02-09 21:45:00|8403.9|8400.1|8407.2|8403.4|8410.2|8406.5|8403.4|8400.1|312
1675979400000|2023-02-09 21:50:00|8407.3|8403.5|8404.5|8400.7|8407.3|8403.5|8403.3|8399.7|141
1675979700000|2023-02-09 21:55:00|8404.3|8401.5|8408.3|8404.5|8410.2|8406.4|8404|8400.2|262
1675980000000|2023-02-09 22:00:00|8410.3|8402.5|8407|8403.2|8410.3|8404.9|8407|8401.9|33
1675980300000|2023-02-09 22:05:00|8407.2|8403.4|8407|8403.2|8407.5|8403.7|8407|8403.2|1
1675980600000|2023-02-09 22:10:00|8406.8|8403|8402.5|8398.7|8406.8|8403|8402.5|8398.7|8
1675980900000|2023-02-09 22:15:00|8402.2|8398.4|8393.8|8390|8402.2|8398.4|8393.8|8389.7|44
1675981200000|2023-02-09 22:20:00|8394|8390.2|8392.8|8389|8395.9|8390.7|8392.8|8387.9|21
1675981500000|2023-02-09 22:25:00|8393.5|8389.7|8392.8|8389|8393.5|8389.7|8392.3|8388.5|8
1675981800000|2023-02-09 22:30:00|8393|8389.2|8396.5|8392.7|8397.8|8394|8393|8387.7|8
1675982100000|2023-02-09 22:35:00|8396.7|8392.9|8397|8393.2|8397|8393.2|8396|8392.2|4
1675982400000|2023-02-09 22:40:00|||||||||9
1675982700000|2023-02-09 22:45:00|8399.3|8391.5|8393|8389.2|8399.5|8394|8393|8389.2|6
1675983000000|2023-02-09 22:50:00|8392.7|8388.9|8396.9|8394.1|8396.9|8394.1|8392.2|8388.1|77
1675983300000|2023-02-09 22:55:00|8397.9|8391.3|8393.1|8390.3|8397.9|8391.3|8392.1|8388.3|29
1675990800000|2023-02-10 01:00:00|8408.1|8405.3|8409.8|8406|8411.5|8407.7|8400.5|8397.2|296
1675991100000|2023-02-10 01:05:00|8409.5|8405.7|8413.1|8409.3|8416.9|8413.1|8406.8|8403|160
1675991400000|2023-02-10 01:10:00|8413.9|8410.1|8414.5|8410.7|8422.7|8419.9|8413.9|8410.1|135
1675991700000|2023-02-10 01:15:00|8415|8411.2|8407.7|8403.9|8415.5|8411.7|8406|8402.2|105
1675992000000|2023-02-10 01:20:00|8406.5|8403.7|8414.7|8410.9|8416.2|8412.9|8405.7|8402.1|161
1675992300000|2023-02-10 01:25:00|8414.5|8410.7|8414.7|8410.9|8416.7|8412.9|8412.7|8409.1|29
1675992600000|2023-02-10 01:30:00|8413.7|8410.7|8402.9|8400.1|8415.5|8411.9|8402.7|8399.7|81
1675992900000|2023-02-10 01:35:00|8402.7|8399.9|8405.7|8401.9|8408.5|8404.7|8398.7|8395.1|95
1675993200000|2023-02-10 01:40:00|8405.5|8401.7|8412.1|8408.3|8413.7|8410.9|8401.7|8398.1|365
1675993500000|2023-02-10 01:45:00|8412.3|8408.5|8413.3|8410.5|8417.6|8413.8|8410.8|8407|36
1675993800000|2023-02-10 01:50:00|8412.3|8409.5|8410.5|8406.7|8412.5|8409.5|8409.3|8405.7|77
1675994100000|2023-02-10 01:55:00|8410.3|8407.5|8411.3|8407.5|8417.1|8413.5|8409.3|8405.7|95
1675994400000|2023-02-10 02:00:00|8411.6|8407.8|8412.1|8408.3|8412.5|8409.5|8407.3|8404.3|20
1675994700000|2023-02-10 02:05:00|8412.3|8408.5|8404.1|8400.3|8412.3|8408.5|8398.9|8395.5|102
1675995000000|2023-02-10 02:10:00|8404.7|8400.9|8414.5|8410.7|8415.5|8411.7|8403.1|8399.3|69
1675995300000|2023-02-10 02:15:00|8415.8|8412|8413.3|8409.5|8416|8412.2|8411.8|8408|28
1675995600000|2023-02-10 02:20:00|8413.5|8409.7|8409.3|8405.5|8413.5|8409.7|8408.8|8405|31
1675995900000|2023-02-10 02:25:00|8409.8|8406|8411.3|8407.5|8413.8|8410|8409.5|8405.7|35
1675996200000|2023-02-10 02:30:00|8411.5|8407.7|8416.8|8413|8419.3|8416.3|8411|8407.2|39
1675996500000|2023-02-10 02:35:00|8416.5|8412.7|8430.2|8426.4|8431.4|8428.4|8416.1|8412.3|165
1675996800000|2023-02-10 02:40:00|8430|8426.2|8427|8423.2|8433.2|8429.4|8426.2|8423.2|175
1675997100000|2023-02-10 02:45:00|8427.2|8423.4|8428.5|8424.7|8433.2|8429.4|8425|8421.6|104
1675997400000|2023-02-10 02:50:00|8428|8424.2|8422.7|8418.9|8431|8427.2|8421.7|8417.9|49
1675997700000|2023-02-10 02:55:00|8422.4|8418.6|8412.2|8409.4|8423|8419.2|8412.2|8408.6|71
1675998000000|2023-02-10 03:00:00|8412|8409.2|8407.2|8403.4|8415.4|8412.4|8404.2|8401.4|128
1675998300000|2023-02-10 03:05:00|8407.4|8403.6|8413.4|8409.6|8414.7|8411.4|8406.2|8402.4|143
1675998600000|2023-02-10 03:10:00|8414.4|8410.6|8414.4|8410.6|8417.9|8414.4|8411.6|8408.4|77
1675998900000|2023-02-10 03:15:00|8413.6|8410.8|8415.2|8412.4|8418.7|8415.4|8412.4|8408.9|148
1675999200000|2023-02-10 03:20:00|8415.4|8411.6|8410.4|8406.6|8415.4|8411.6|8405.6|8402.4|158
1675999500000|2023-02-10 03:25:00|8409.9|8406.1|8404.4|8400.6|8409.9|8406.1|8402.7|8398.9|287
1675999800000|2023-02-10 03:30:00|8404.7|8400.9|8399.6|8396.8|8405.4|8402|8398.6|8395|246
1676000100000|2023-02-10 03:35:00|8399.8|8397|8400.6|8396.8|8401.8|8398.8|8399.6|8396|18
1676000400000|2023-02-10 03:40:00|8401.1|8397.3|8406.6|8402.8|8406.6|8402.8|8398.4|8394.6|36
1676000700000|2023-02-10 03:45:00|8405.6|8402|8403.8|8400|8405.8|8402.8|8401.3|8397.5|34
1676001000000|2023-02-10 03:50:00|8403.6|8400.8|8399.8|8396|8405.4|8401.8|8397.8|8394|58
1676001300000|2023-02-10 03:55:00|8399.3|8397|8399.8|8396|8400.8|8397.8|8397.8|8394.2|65
1676001600000|2023-02-10 04:00:00|8400.4|8396.6|8400|8396.2|8400.8|8397.2|8397.8|8394.8|47
1676001900000|2023-02-10 04:05:00|8399.8|8396|8402.7|8398.9|8403.7|8400.9|8398.6|8395|40
1676002200000|2023-02-10 04:10:00|8402.5|8398.7|8403.7|8399.9|8404.2|8400.9|8401.7|8398.7|14
1676002500000|2023-02-10 04:15:00|8403.5|8400.9|8403.7|8400.9|8403.9|8400.9|8403.5|8399.9|65
1676002800000|2023-02-10 04:20:00|8403.5|8400.7|8407.5|8404.7|8407.9|8404.9|8402.5|8399.7|33
1676003100000|2023-02-10 04:25:00|8407.7|8404.9|8408.9|8405.1|8410.2|8406.4|8407.5|8403.9|31
1676003400000|2023-02-10 04:30:00|8408.7|8404.9|8414.3|8410.5|8415.3|8411.5|8408.7|8404.9|54
1676003700000|2023-02-10 04:35:00|8414.5|8410.7|8413.5|8410.7|8416.7|8412.9|8412.7|8408.9|69
1676004000000|2023-02-10 04:40:00|8412.9|8409.1|8412.5|8409.7|8414.9|8411.9|8406.7|8403.1|281
1676004300000|2023-02-10 04:45:00|8412.9|8410.1|8416.7|8412.9|8419.7|8416.7|8412.7|8408.9|41
1676004600000|2023-02-10 04:50:00|8416.5|8413.7|8418.7|8414.9|8418.7|8414.9|8414.7|8410.9|93
1676004900000|2023-02-10 04:55:00|8418.5|8415.7|8417.5|8414.7|8420.7|8417.7|8416.5|8412.9|45
1676005200000|2023-02-10 05:00:00|8416.7|8413.9|8418.7|8415.9|8419.7|8415.9|8413.5|8410.1|44
1676005500000|2023-02-10 05:05:00|8418.5|8415.7|8417.7|8413.9|8419.7|8416.1|8415.5|8411.7|35
1676005800000|2023-02-10 05:10:00|8417.9|8414.9|8417.5|8413.7|8418.7|8415.5|8416.5|8412.9|27
1676006100000|2023-02-10 05:15:00|8417.3|8413.5|8413.7|8409.9|8418.9|8415.9|8412.5|8408.9|37
1676006400000|2023-02-10 05:20:00|8414.2|8410.4|8413.2|8409.4|8414.7|8411.7|8411.3|8407.9|25
1676006700000|2023-02-10 05:25:00|8413.5|8409.7|8407.7|8404.9|8413.5|8409.7|8407.5|8403.9|27
1676007000000|2023-02-10 05:30:00|8407.5|8404.7|8380.9|8378.1|8408.5|8404.9|8379.5|8376.7|594
1676007300000|2023-02-10 05:35:00|8380.5|8377.7|8387.4|8384.6|8387.6|8384.6|8377.4|8374.6|152
1676007600000|2023-02-10 05:40:00|8388.4|8385.6|8387.4|8383.6|8392.2|8388.6|8384.6|8380.8|129
1676007900000|2023-02-10 05:45:00|8386.4|8382.6|8387.4|8383.6|8391.9|8388.6|8380.6|8377.6|155
1676008200000|2023-02-10 05:50:00|8387.6|8383.8|8395.4|8391.6|8396.4|8392.8|8384.4|8381|104
1676008500000|2023-02-10 05:55:00|8395.6|8391.8|8391.3|8387.5|8396.4|8392.8|8389.6|8385.8|73
1676008800000|2023-02-10 06:00:00|8391.1|8387.3|8395.6|8391.8|8398.2|8394.6|8390.6|8386.8|96
1676009100000|2023-02-10 06:05:00|8395.4|8392.6|8413.4|8410.6|8413.6|8410.6|8395.4|8392.4|133
1676009400000|2023-02-10 06:10:00|8412.9|8409.6|8413.4|8410.6|8413.6|8410.6|8410.4|8407.4|79
1676009700000|2023-02-10 06:15:00|8413.2|8410.4|8416.4|8413.6|8418.7|8415.6|8410.4|8407.1|83
1676010000000|2023-02-10 06:20:00|8417.2|8413.4|8415.6|8411.8|8422.4|8419.6|8415.4|8411.8|110
1676010300000|2023-02-10 06:25:00|8416.2|8412.4|8427.9|8424.1|8431.4|8427.6|8416.2|8412.4|231
1676010600000|2023-02-10 06:30:00|8428.2|8424.4|8423.2|8419.4|8429.4|8425.8|8421.9|8418.1|92
1676010900000|2023-02-10 06:35:00|8422.4|8418.6|8420.2|8416.4|8424.7|8420.9|8416.2|8412.6|65
1676011200000|2023-02-10 06:40:00|8419.4|8416.6|8423.6|8419.8|8423.6|8420.6|8416.2|8412.4|43
1676011500000|2023-02-10 06:45:00|8423.4|8419.6|8420.7|8416.9|8425.4|8421.6|8419.2|8416.4|48
1676011800000|2023-02-10 06:50:00|8420.9|8417.1|8413.2|8409.4|8421.2|8417.4|8412.9|8409.1|46
1676012100000|2023-02-10 06:55:00|8413.4|8409.6|8413.2|8409.4|8415.2|8412.4|8409.4|8406.4|115
1676012400000|2023-02-10 07:00:00|8412.4|8409.6|8419.2|8415.4|8421.2|8417.4|8404.4|8400.6|161
1676012700000|2023-02-10 07:05:00|8419|8416.2|8426.2|8422.4|8429|8425.6|8419|8415.8|62
1676013000000|2023-02-10 07:10:00|8426.4|8422.6|8434.9|8431.1|8438.1|8435.1|8425.9|8422.6|334
1676013300000|2023-02-10 07:15:00|8434.1|8431.3|8421.7|8417.9|8435.9|8432.3|8418.9|8415.9|183
1676013600000|2023-02-10 07:20:00|8422.5|8418.7|8425.9|8422.1|8426.7|8423.1|8418.7|8415.9|53
1676013900000|2023-02-10 07:25:00|8425.7|8422.9|8424.7|8420.9|8437.7|8434.7|8423.5|8419.9|698
1676014200000|2023-02-10 07:30:00|8425.3|8421.5|8418.3|8414.5|8430.5|8426.9|8415.2|8411.9|221
1676014500000|2023-02-10 07:35:00|8418.7|8414.9|8408.1|8404.3|8418.7|8415.7|8408.1|8404.3|764
1676014800000|2023-02-10 07:40:00|8408.3|8405.5|8408.1|8404.3|8411.1|8407.8|8403.3|8399.8|214
1676015100000|2023-02-10 07:45:00|8408.3|8404.5|8401.1|8397.3|8416.1|8412.3|8395.7|8392.3|335
1676015400000|2023-02-10 07:50:00|8401.8|8398|8403.9|8401.1|8404.9|8402.1|8392.9|8389.3|909
1676015700000|2023-02-10 07:55:00|8404.7|8400.9|8406.1|8402.3|8411.9|8408.1|8403.7|8399.9|333
1676016000000|2023-02-10 08:00:00|8405.9|8402.1|8413.1|8409.3|8421.1|8418.1|8400.7|8396.9|1023
1676016300000|2023-02-10 08:05:00|8412.1|8408.5|8416.1|8412.3|8418.1|8415.1|8407.1|8404.1|646
1676016600000|2023-02-10 08:10:00|8415.1|8411.3|8421.5|8417.7|8425.7|8422.4|8413.9|8410.9|662
1676016900000|2023-02-10 08:15:00|8420.5|8417.5|8397.5|8393.7|8424.3|8420.5|8392.7|8389.1|816
1676017200000|2023-02-10 08:20:00|8396.7|8393.9|8464.9|8462.1|8466.1|8463.1|8392.7|8389.5|5470
1676017500000|2023-02-10 08:25:00|8465.1|8462.3|8497.4|8493.6|8525.4|8522.4|8463.3|8460.3|11607
1676017800000|2023-02-10 08:30:00|8496.3|8492.5|8562|8559.2|8566.2|8563.2|8495.8|8492.5|8313
1676018100000|2023-02-10 08:35:00|8562.2|8559.4|8588.8|8585|8601|8597.4|8561.4|8557.8|5843
1676018400000|2023-02-10 08:40:00|8589|8585.2|8616.8|8613|8619.8|8617|8576.8|8573.2|4849
1676018700000|2023-02-10 08:45:00|8617.6|8613.8|8616.4|8612.6|8631|8628.2|8611.8|8608.2|4109
1676019000000|2023-02-10 08:50:00|8616|8612.2|8639.6|8635.8|8649.6|8646|8615.8|8612.2|3425
1676019300000|2023-02-10 08:55:00|8639.8|8636|8637|8633.2|8653|8650|8626.4|8622.6|2227
1676019600000|2023-02-10 09:00:00|8637.2|8633.4|8661|8657.2|8669|8666|8636|8632.2|3003
1676019900000|2023-02-10 09:05:00|8660.8|8658|8650.6|8647.8|8665.8|8662.8|8647.2|8644.2|2966
1676020200000|2023-02-10 09:10:00|8650.4|8647.6|8655.8|8653|8666.2|8662.6|8650.4|8647.6|1509
1676020500000|2023-02-10 09:15:00|8656.6|8652.8|8615.2|8612.4|8660.1|8657|8615.2|8612.2|3448
1676020800000|2023-02-10 09:20:00|8616|8612.2|8640.6|8636.8|8642.4|8639|8616|8612.2|2290
1676021100000|2023-02-10 09:25:00|8641.6|8637.8|8660.8|8657|8660.8|8657.8|8638.6|8635.6|1266
1676021400000|2023-02-10 09:30:00|8660.6|8657.8|8664.2|8660.4|8670.8|8668|8652.8|8649.8|1877
1676021700000|2023-02-10 09:35:00|8664|8660.2|8651|8647.2|8665.2|8662.4|8648.2|8645.2|944
1676022000000|2023-02-10 09:40:00|8650.7|8647.9|8641.8|8638|8668.9|8665.9|8638.6|8635.6|2202
1676022300000|2023-02-10 09:45:00|8641.6|8637.8|8615|8612.2|8650.2|8647|8615|8611.4|1993
1676022600000|2023-02-10 09:50:00|8616|8613.2|8625.3|8621.5|8630.5|8627.7|8609.5|8606.5|1176
1676022900000|2023-02-10 09:55:00|8626.3|8622.5|8636.5|8632.7|8639.7|8636.9|8626.3|8622.5|858
1676023200000|2023-02-10 10:00:00|8636.7|8632.9|8632.9|8630.1|8643.3|8640|8629.6|8625.9|1047
1676023500000|2023-02-10 10:05:00|8633.1|8630.3|8628.7|8624.9|8640.7|8637.1|8628.1|8624.3|706
1676023800000|2023-02-10 10:10:00|8627.9|8625.1|8626.5|8623.7|8635.7|8631.9|8620.5|8616.9|498
1676024100000|2023-02-10 10:15:00|8627.5|8623.2|8636.3|8632.5|8648.7|8645.3|8621.5|8617.9|1482
1676024400000|2023-02-10 10:20:00|8636.5|8632.7|8643.1|8640.3|8650.1|8647.1|8628.5|8624.9|1370
1676024700000|2023-02-10 10:25:00|8643.3|8640.5|8649.6|8645.8|8650.1|8647.1|8632.5|8629.5|972
1676025000000|2023-02-10 10:30:00|8649.3|8645.5|8638.6|8635.8|8651.1|8648.1|8629.3|8625.7|1605
1676025300000|2023-02-10 10:35:00|8638.5|8635.7|8637.3|8634.5|8641.7|8638.7|8628.5|8624.9|480
1676025600000|2023-02-10 10:40:00|8638.5|8634.7|8626.7|8622.9|8640.5|8637.5|8621.5|8618.5|752
1676025900000|2023-02-10 10:45:00|8626.5|8623.7|8625.7|8621.9|8630.7|8627.7|8619.5|8615.9|537
1676026200000|2023-02-10 10:50:00|8624.7|8621.7|8603.1|8600.3|8624.7|8621.7|8598.5|8595.5|1433
1676026500000|2023-02-10 10:55:00|8604.1|8600.7|8596.9|8593.1|8611.5|8608.7|8595.6|8592.1|641
1676026800000|2023-02-10 11:00:00|8596.1|8593.3|8608.7|8604.9|8608.7|8605.7|8596.1|8592.8|758
1676027100000|2023-02-10 11:05:00|8607.7|8603.9|8610.5|8607.7|8611.7|8608.7|8603.3|8599.5|577
1676027400000|2023-02-10 11:10:00|8609.5|8606.7|8616.4|8613.6|8619.7|8616.6|8608.7|8605.9|640
1676027700000|2023-02-10 11:15:00|8616|8613.2|8641.9|8639.1|8643.6|8640.4|8615|8611.4|736
1676028000000|2023-02-10 11:20:00|8641.4|8638.6|8642|8639.2|8649|8645.4|8639.4|8636.4|778
1676028300000|2023-02-10 11:25:00|8641.8|8638.2|8638.4|8634.6|8644|8641.2|8635.8|8633|341
1676028600000|2023-02-10 11:30:00|8638.8|8635|8616.4|8613.6|8638.8|8635.8|8615.6|8612.8|1238
1676028900000|2023-02-10 11:35:00|8616.6|8612.8|8612.2|8608.4|8619.2|8615.6|8601.4|8598.6|690
1676029200000|2023-02-10 11:40:00|8611.4|8608.6|8607.8|8604|8617|8613.7|8604|8600.8|533
1676029500000|2023-02-10 11:45:00|8607.6|8603.8|8608.4|8605.6|8610.6|8607.8|8599.4|8595.8|624
1676029800000|2023-02-10 11:50:00|8607.6|8604.8|8613.4|8610.6|8617.6|8614|8606.4|8603.6|603
1676030100000|2023-02-10 11:55:00|8612.6|8609.8|8621.2|8618.4|8624.2|8620.6|8611.4|8607.8|855
1676030400000|2023-02-10 12:00:00|8621|8618.2|8612.8|8609|8622.2|8618.6|8603.8|8600.2|945
1676030700000|2023-02-10 12:05:00|8611.8|8608.8|8607|8603.2|8612.6|8609|8600.4|8596.8|486
1676031000000|2023-02-10 12:10:00|8606.8|8603|8600|8597.2|8615.8|8612.2|8599.8|8596.8|302
1676031300000|2023-02-10 12:15:00|8599.8|8597|8612.8|8609|8614.6|8611|8598.8|8595.8|610
1676031600000|2023-02-10 12:20:00|8612.6|8609.8|8621|8618.2|8623.6|8620.8|8611.6|8608|422
1676031900000|2023-02-10 12:25:00|8621.8|8618|8622|8619.2|8625|8622|8616.8|8613.8|983
1676032200000|2023-02-10 12:30:00|8622.8|8619|8622.4|8619.6|8625.4|8621.6|8616.2|8613.4|539
1676032500000|2023-02-10 12:35:00|8622.2|8619.4|8625|8621.2|8625.4|8622.4|8614.4|8611.6|1049
1676032800000|2023-02-10 12:40:00|8624.2|8621.4|8607.2|8604.4|8625|8621.4|8604.4|8601.2|500
1676033100000|2023-02-10 12:45:00|8607.4|8603.6|8618|8614.2|8621|8617.4|8605.2|8601.4|446
1676033400000|2023-02-10 12:50:00|8616.6|8613.8|8613.2|8610.4|8620.4|8617.4|8612.2|8609.2|255
1676033700000|2023-02-10 12:55:00|8613.4|8609.6|8606.4|8603.6|8613.4|8610.4|8603.4|8600.4|749
1676034000000|2023-02-10 13:00:00|8606.9|8602.6|8586.1|8583.3|8606.9|8603.3|8582.1|8579.1|2478
1676034300000|2023-02-10 13:05:00|8586.9|8583.1|8560.3|8556.5|8591.4|8588.3|8558.8|8555.5|1576
1676034600000|2023-02-10 13:10:00|8560.1|8557.3|8536.5|8533.7|8564.8|8561.8|8534.5|8531.7|2420
1676034900000|2023-02-10 13:15:00|8536.8|8533|8515|8512.2|8539.8|8536.7|8504|8500.9|3452
1676035200000|2023-02-10 13:20:00|8515.2|8511.4|8529.7|8525.9|8533.7|8530.7|8508.7|8505.9|1919
1676035500000|2023-02-10 13:25:00|8529.3|8525.5|8530.7|8526.9|8541.4|8537.7|8528.5|8524.9|1022
1676035800000|2023-02-10 13:30:00|8530.5|8527.7|8551.3|8548.5|8562.5|8559.3|8525.5|8522.7|1641
1676036100000|2023-02-10 13:35:00|8551.5|8547.7|8571.1|8568.3|8572.1|8569.3|8545.1|8542.1|1329
1676036400000|2023-02-10 13:40:00|8571.3|8567.5|8560.6|8556.8|8571.9|8568.5|8551.3|8547.5|1089
1676036700000|2023-02-10 13:45:00|8560.3|8556.5|8558.9|8555.1|8564.3|8560.7|8552.7|8549.3|421
1676037000000|2023-02-10 13:50:00|8559.1|8556.1|8561.8|8559|8566.1|8563.3|8546.8|8543.5|1021
1676037300000|2023-02-10 13:55:00|8562.3|8559.5|8538.7|8534.9|8566.5|8563.5|8537.3|8533.5|1089
1676037600000|2023-02-10 14:00:00|8538.5|8534.7|8544.1|8540.3|8571.9|8568.1|8537.1|8533.3|1192
1676037900000|2023-02-10 14:05:00|8544.9|8541.1|8530|8526.2|8548.4|8545.1|8522.5|8518.7|1767
1676038200000|2023-02-10 14:10:00|8529.5|8525.7|8538.3|8534.5|8543.6|8540.3|8524.5|8521.4|900
1676038500000|2023-02-10 14:15:00|8538.1|8535.3|8524.5|8521.7|8556.5|8553.5|8513.5|8510.5|2748
1676038800000|2023-02-10 14:20:00|8524.7|8521.9|8541.3|8537.5|8541.3|8537.7|8519.3|8515.7|1048
1676039100000|2023-02-10 14:25:00|8540.5|8537.7|8540.3|8536.5|8544.5|8541.7|8525.3|8521.5|1565
1676039400000|2023-02-10 14:30:00|8540|8537.2|8565|8562.2|8565.2|8562.2|8533|8530|1735
1676039700000|2023-02-10 14:35:00|8565.6|8562.8|8565|8562.2|8584|8581.2|8562|8558.2|2155
1676040000000|2023-02-10 14:40:00|8565.8|8562|8567.8|8564|8569.8|8567|8547|8544|877
1676040300000|2023-02-10 14:45:00|8568|8564.2|8569.2|8565.4|8573.8|8570.2|8554|8550.4|1065
1676040600000|2023-02-10 14:50:00|8569|8565.2|8571.8|8568|8572|8569|8549.8|8546|1700
1676040900000|2023-02-10 14:55:00|8571|8567.2|8574.2|8570.4|8577.8|8574|8562.8|8559.2|1501
1676041200000|2023-02-10 15:00:00|8574.5|8570.7|8556.8|8553|8574.8|8571.2|8545.2|8542.2|1793
1676041500000|2023-02-10 15:05:00|8557|8553.2|8578.8|8575|8589.8|8586.2|8551.2|8547.4|2393
1676041800000|2023-02-10 15:10:00|8579.2|8575.4|8566.4|8562.6|8584.8|8581.4|8561.2|8558.4|992
1676042100000|2023-02-10 15:15:00|8566.2|8562.4|8582.4|8579.6|8589.8|8586.2|8561|8557.4|1032
1676042400000|2023-02-10 15:20:00|8582|8579.2|8575|8571.2|8590|8587.2|8572|8569|1105
1676042700000|2023-02-10 15:25:00|8575.8|8572.2|8586.2|8582.4|8589.2|8586.2|8565.6|8562.8|968
1676043000000|2023-02-10 15:30:00|8586|8583.2|8592|8589.2|8593.8|8591|8582|8578.4|1378
1676043300000|2023-02-10 15:35:00|8591|8588.2|8588.4|8584.6|8597|8594.2|8576|8573|803
1676043600000|2023-02-10 15:40:00|8588.2|8584.4|8596|8593.2|8597.2|8594.2|8585.2|8582.2|782
1676043900000|2023-02-10 15:45:00|8595.5|8592.7|8588.2|8584.4|8596.3|8593|8581.2|8577.5|961
1676044200000|2023-02-10 15:50:00|8587.4|8584.6|8596.7|8593.9|8597|8593.9|8568|8565.2|918
1676044500000|2023-02-10 15:55:00|8597.7|8594.9|8587.9|8584.1|8604|8601.2|8584.9|8581.6|1042
1676044800000|2023-02-10 16:00:00|8587.4|8585.1|8581.7|8577.9|8597.5|8594.5|8581.7|8577.9|865
1676045100000|2023-02-10 16:05:00|8581.9|8579.1|8610.5|8606.7|8613.3|8610.5|8579.5|8575.9|1079
1676045400000|2023-02-10 16:10:00|8610.3|8607.5|8643.5|8640.7|8645.3|8641.5|8610.3|8607.3|2834
1676045700000|2023-02-10 16:15:00|8644.3|8640.5|8635.5|8632.7|8648.7|8645.7|8628.5|8624.9|2231
1676046000000|2023-02-10 16:20:00|8636.3|8632.5|8619.1|8616.3|8636.7|8633.9|8618.9|8615.9|2875
1676046300000|2023-02-10 16:25:00|8619.9|8616.1|8618.5|8614.7|8632.1|8629.1|8612.5|8609.7|4944
1676046600000|2023-02-10 16:30:00|8617.7|8614.9|8626|8623.2|8636|8633.2|8616.3|8612.7|3415
1676046900000|2023-02-10 16:35:00|8627|8623.6|8626.7|8623.9|8633.9|8631.1|8619.5|8616.5|1294
1676047200000|2023-02-10 16:40:00|8627.5|8623.7|8639.3|8636.5|8642.3|8639.5|8627.5|8623.7|1691
1676047500000|2023-02-10 16:45:00|8639.5|8636.7|8631.5|8628.7|8642.6|8639.5|8625.3|8622.3|1230
1676047800000|2023-02-10 16:50:00|8631.3|8628.5|8620.5|8616.7|8632.5|8629.5|8612.7|8609.7|2154
1676048100000|2023-02-10 16:55:00|8620.3|8617.5|8610.9|8608.1|8620.5|8617.5|8605.5|8602.1|1666
1676048400000|2023-02-10 17:00:00|8610.7|8607.9|8605.9|8603.1|8618.7|8615.1|8601.7|8598.7|1092
1676048700000|2023-02-10 17:05:00|8606.5|8602.7|8617.1|8613.3|8621.9|8618.3|8605.7|8602.7|1683
1676049000000|2023-02-10 17:10:00|8617.3|8614.3|8605|8602.2|8624.1|8621.3|8603|8599.9|1513
1676049300000|2023-02-10 17:15:00|8605.2|8601.4|8589.6|8585.8|8605.2|8602.2|8583.8|8581|4673
1676049600000|2023-02-10 17:20:00|8588|8585.2|8593.3|8589.5|8593.8|8590|8577.7|8573.9|3438
1676049900000|2023-02-10 17:25:00|8593.6|8589.8|8598.4|8595.6|8598.6|8595.6|8588.6|8585.8|803
1676050200000|2023-02-10 17:30:00|8599.1|8595.3|8585.4|8582.6|8604.9|8601.6|8580.9|8577.3|1646
1676050500000|2023-02-10 17:35:00|8585.1|8582.3|8577.8|8575|8600.1|8596.3|8575.8|8572|1299
1676050800000|2023-02-10 17:40:00|8578.6|8574.8|8581.6|8578.8|8587.6|8584|8572|8569.2|802
1676051100000|2023-02-10 17:45:00|8582.6|8579.5|8570.8|8568|8585.6|8582|8564.8|8561.7|2140
1676051400000|2023-02-10 17:50:00|8570.4|8566.6|8572.8|8569|8594.1|8590.5|8568.8|8565.7|2224
1676051700000|2023-02-10 17:55:00|8573|8569.2|8571.7|8568.9|8575.5|8571.9|8560.8|8557.2|1154
1676052000000|2023-02-10 18:00:00|8572.5|8568.7|8588.1|8584.3|8589.1|8586.3|8571.7|8568.3|1059
1676052300000|2023-02-10 18:05:00|8587.6|8583.8|8581.5|8577.7|8595.1|8592.1|8581.3|8577.7|345
1676052600000|2023-02-10 18:10:00|8582.1|8578.3|8597.7|8593.9|8600.5|8597.7|8581.3|8578.3|1254
1676052900000|2023-02-10 18:15:00|8597.5|8594.7|8590.9|8587.1|8601.5|8598.5|8582.9|8579.7|1364
1676053200000|2023-02-10 18:20:00|8590.7|8586.9|8595.7|8591.9|8599.5|8596.7|8588.9|8585.1|643
1676053500000|2023-02-10 18:25:00|8595.5|8592.7|8599.8|8596|8600.8|8597.2|8589.3|8586.5|798
1676053800000|2023-02-10 18:30:00|8599.2|8595.4|8604.8|8601|8608.8|8605.2|8597|8594|563
1676054100000|2023-02-10 18:35:00|8605|8601.2|8607.2|8604.4|8610.8|8607.4|8602|8598.2|680
1676054400000|2023-02-10 18:40:00|8607.4|8603.6|8610.4|8606.6|8612.2|8608.4|8602|8598.2|524
1676054700000|2023-02-10 18:45:00|8610.2|8606.4|8618|8615.2|8623.2|8620.2|8608.8|8605.4|608
1676055000000|2023-02-10 18:50:00|8618.2|8615.4|8618.6|8614.8|8622.1|8619.1|8611.9|8608.8|1640
1676055300000|2023-02-10 18:55:00|8617.9|8615.1|8623.4|8619.6|8624.4|8620.6|8615.6|8612.8|560
1676055600000|2023-02-10 19:00:00|8623.6|8619.8|8623.8|8621|8624.8|8621.8|8618.1|8614.8|1095
1676055900000|2023-02-10 19:05:00|8624.1|8620.3|8623.8|8621|8633.6|8630.8|8620.1|8617|1720
1676056200000|2023-02-10 19:10:00|8624|8620|8620|8616.2|8629.8|8627|8618|8615|695
1676056500000|2023-02-10 19:15:00|8620.6|8616.8|8621.6|8617.8|8625.6|8622.6|8613|8610|1939
1676056800000|2023-02-10 19:20:00|8621.4|8618.6|8608.8|8606|8622.8|8620|8608.2|8605|731
1676057100000|2023-02-10 19:25:00|8609|8606.2|8625.2|8622.4|8628|8624.4|8603.8|8601|7447
1676057400000|2023-02-10 19:30:00|8624.5|8621.7|8625|8621.2|8626.7|8623.2|8615.7|8612.7|2328
1676057700000|2023-02-10 19:35:00|8625.2|8621.4|8624.4|8621.6|8627.4|8624.6|8623|8620.2|858
1676058000000|2023-02-10 19:40:00|8626.2|8622.4|8635.4|8631.6|8635.4|8632.6|8624.4|8621.4|572
1676058300000|2023-02-10 19:45:00|8635.2|8631.4|8632.2|8628.4|8635.6|8632.6|8630.2|8626.4|460
1676058600000|2023-02-10 19:50:00|8632.4|8628.6|8630.2|8627.4|8632.4|8629.4|8627.2|8623.6|176
1676058900000|2023-02-10 19:55:00|8631|8627.2|8626.2|8623.4|8632.6|8629.6|8626.2|8622.6|188
1676059200000|2023-02-10 20:00:00|8626.8|8624|8628.4|8624.6|8632.6|8629.6|8626.8|8623.6|182
1676059500000|2023-02-10 20:05:00|8628.6|8625.8|8630.9|8628.1|8631.8|8628.8|8627.6|8624.6|411
1676059800000|2023-02-10 20:10:00|8630.4|8627.6|8637.6|8634.8|8638.4|8634.8|8630.4|8627.4|447
1676060100000|2023-02-10 20:15:00|8637.4|8634.6|8634.6|8631.8|8638.6|8635.6|8634.6|8631.4|231
1676060400000|2023-02-10 20:20:00|8635.4|8631.6|8633.6|8630.8|8636.6|8633.6|8633.4|8630|158
1676060700000|2023-02-10 20:25:00|8634.4|8630.6|8637.6|8633.8|8637.6|8633.8|8634.2|8630.6|54
1676061000000|2023-02-10 20:30:00|8636.6|8632.8|8636.6|8632.8|8637.6|8634.8|8633.4|8629.8|311
1676061300000|2023-02-10 20:35:00|8636.8|8633|8640.6|8637.8|8640.6|8637.8|8636.6|8633|96
1676061600000|2023-02-10 20:40:00|8640.4|8636.8|8634.8|8631|8641.8|8638.8|8633.8|8631|483
1676061900000|2023-02-10 20:45:00|8635|8631.2|8635.2|8632.4|8636.8|8633.2|8633|8630|110
1676062200000|2023-02-10 20:50:00|8635|8632.2|8635|8631.2|8637.2|8634.2|8633|8629.6|70
1676062500000|2023-02-10 20:55:00|8635.2|8632.2|8639.8|8636|8639.8|8636.5|8632|8629|253
1676062800000|2023-02-10 21:00:00|8639|8636.2|8635.8|8632|8639.8|8636.2|8635|8631.4|213
1676063100000|2023-02-10 21:05:00|8636.5|8632.7|8634.8|8631|8638.2|8634.4|8633.4|8629.6|76
1676063400000|2023-02-10 21:10:00|8634.6|8630.8|8636.6|8632.8|8636.6|8632.8|8632.4|8629.6|167
1676063700000|2023-02-10 21:15:00|8636.4|8632.6|8634.8|8631|8637.8|8634.5|8633.6|8630.3|47
1676064000000|2023-02-10 21:20:00|8634.6|8630.8|8636.8|8633|8638.3|8634.8|8633.6|8630.5|200
1676064300000|2023-02-10 21:25:00|8636.6|8632.8|8640.3|8636.5|8640.5|8637.7|8635.6|8632|104
1676064600000|2023-02-10 21:30:00|8640.5|8636.7|8637.8|8635|8640.5|8636.7|8637.3|8633.7|91
1676064900000|2023-02-10 21:35:00|8637.3|8634|8639.5|8636.7|8639.8|8636.7|8636.3|8632.7|83
1676065200000|2023-02-10 21:40:00|8639.2|8635.4|8636.5|8632.7|8639.2|8635.4|8635.5|8630.7|99
1676065500000|2023-02-10 21:45:00|8637|8633.2|8635.8|8632|8638.5|8635.7|8633.3|8627.7|254
1676065800000|2023-02-10 21:50:00|8635.1|8631.3|8634.1|8630.3|8637.1|8633.3|8633.3|8630.3|55
1676066100000|2023-02-10 21:55:00|8635.1|8631.3|8633.6|8629.8|8635.1|8631.5|8631.1|8628.1|135
1676066400000|2023-02-10 22:00:00|8637.6|8632.3|8640.1|8632.3|8640.1|8632.3|8637.6|8631|0
1676242800000|2023-02-12 23:00:00|8636.7|8632.9|8599.2|8595.4|8644.7|8641.9|8599.2|8594.7|201
1676243100000|2023-02-12 23:05:00|8598.7|8594.9|8592.7|8588.9|8603.2|8599.2|8589|8585.2|70
1676243400000|2023-02-12 23:10:00|8592.2|8588.4|8598.4|8594.6|8598.4|8594.6|8585.2|8582.2|68
1676243700000|2023-02-12 23:15:00|8598.2|8594.4|8589.2|8585.4|8598.2|8594.4|8588.4|8584.6|40
1676244000000|2023-02-12 23:20:00|8589.4|8585.6|8586.2|8582.4|8589.4|8585.6|8586.2|8582.4|17
1676244300000|2023-02-12 23:25:00|8586.7|8582.9|8580.7|8576.9|8586.7|8582.9|8580.2|8576.4|26
1676244600000|2023-02-12 23:30:00|8581.4|8577.6|8581.9|8578.1|8582.9|8579.1|8580.9|8577.1|18
1676244900000|2023-02-12 23:35:00|8581.7|8577.9|8573.9|8570.1|8582.7|8578.9|8573.2|8570.1|33
1676245200000|2023-02-12 23:40:00|8574.2|8570.4|8578.2|8574.4|8578.2|8574.4|8572.2|8568.4|35
1676245500000|2023-02-12 23:45:00|8577.9|8574.1|8578.9|8575.1|8582.2|8576.6|8576.7|8572.9|29
1676245800000|2023-02-12 23:50:00|8578.7|8574.9|8582.4|8578.6|8582.4|8578.6|8576.9|8573.1|17
1676246100000|2023-02-12 23:55:00|8582.7|8578.9|8584.2|8580.4|8586.2|8582.4|8581.9|8578.1|19
1676246400000|2023-02-13 00:00:00|8583.4|8580.6|8574.9|8571.1|8586.2|8582.6|8574.9|8571.1|75
1676246700000|2023-02-13 00:05:00|8574.7|8570.9|8578.4|8574.6|8578.6|8574.8|8569.1|8566.1|77
1676247000000|2023-02-13 00:10:00|8578.6|8574.8|8570.9|8567.1|8578.6|8574.8|8570.9|8567.1|26
1676247300000|2023-02-13 00:15:00|8570.1|8567.3|8572.1|8568.3|8572.4|8568.6|8567.9|8564.3|24
1676247600000|2023-02-13 00:20:00|8572.6|8568.8|8574.1|8570.3|8575.4|8572.1|8572.6|8568.8|10
1676247900000|2023-02-13 00:25:00|8574.4|8570.6|8573.1|8569.3|8575.1|8571.3|8570.1|8566.3|34
1676248200000|2023-02-13 00:30:00|8573.9|8570.1|8578.9|8575.1|8579.1|8576.3|8573.9|8570.1|19
1676248500000|2023-02-13 00:35:00|8578.6|8574.8|8578.6|8574.8|8581.1|8577.3|8577.6|8573.8|4
1676248800000|2023-02-13 00:40:00|8578.9|8575.1|8579.1|8575.3|8579.1|8575.6|8577.1|8573.3|9
1676249100000|2023-02-13 00:45:00|8578.4|8575.6|8579.1|8575.3|8580.1|8576.3|8577.6|8574.3|21
1676249400000|2023-02-13 00:50:00|8578.4|8575.6|8579.1|8575.3|8581.9|8578.1|8576.9|8573.8|55
1676249700000|2023-02-13 00:55:00|8579.6|8575.8|8577.3|8573.5|8579.6|8575.8|8576.8|8573|24
1676250000000|2023-02-13 01:00:00|8576.8|8573|8574.3|8570.5|8580.3|8576.5|8570.3|8567.5|275
1676250300000|2023-02-13 01:05:00|8574.1|8570.3|8564.8|8561|8574.6|8570.8|8560.3|8556.5|133
1676250600000|2023-02-13 01:10:00|8564.6|8560.8|8550.3|8546.5|8565.3|8561.8|8548.3|8544.5|161
1676250900000|2023-02-13 01:15:00|8550.6|8546.8|8543.1|8539.3|8553.6|8549.8|8540.3|8536.5|92
1676251200000|2023-02-13 01:20:00|8543.3|8539.5|8536.6|8532.8|8543.6|8539.8|8534.6|8531.5|62
1676251500000|2023-02-13 01:25:00|8535.6|8532|8533.6|8530.8|8539.3|8535.8|8533.6|8530.5|109
1676251800000|2023-02-13 01:30:00|8533.3|8530.5|8544.8|8541|8544.8|8541|8528.3|8524.5|268
1676252100000|2023-02-13 01:35:00|8544.6|8540.8|8550.1|8546.3|8553.6|8549.8|8542.3|8538.5|110
1676252400000|2023-02-13 01:40:00|8550.3|8546.5|8553.6|8549.8|8557.8|8554.8|8543.6|8539.8|109
1676252700000|2023-02-13 01:45:00|8553.3|8549.5|8541.5|8537.7|8555.6|8552.5|8541.5|8537.7|107
1676253000000|2023-02-13 01:50:00|8541.8|8538|8561.3|8557.5|8562.3|8558.7|8541.5|8537.7|128
1676253300000|2023-02-13 01:55:00|8560.5|8557.7|8566|8562.2|8566.8|8563.2|8559.3|8555.7|376
1676253600000|2023-02-13 02:00:00|8566.3|8562.5|8574.3|8570.5|8575.8|8572.5|8561.3|8557.5|229
1676253900000|2023-02-13 02:05:00|8573.5|8570.7|8562.5|8559.7|8574.5|8571.5|8561.5|8558.7|149
1676254200000|2023-02-13 02:10:00|8563.3|8559.5|8568.8|8565|8568.8|8565|8562.5|8559|76
1676254500000|2023-02-13 02:15:00|8567.8|8564|8570.8|8568|8572|8568.2|8565.8|8562.7|34
1676254800000|2023-02-13 02:20:00|8570.5|8567.7|8564.5|8560.7|8570.8|8567.7|8561.5|8558.7|57
1676255100000|2023-02-13 02:25:00|8563.5|8560|8558.8|8555|8564.5|8560.7|8557.5|8554|23
1676255400000|2023-02-13 02:30:00|8558.5|8554.7|8551.3|8547.5|8559.8|8556|8550.5|8547|22
1676255700000|2023-02-13 02:35:00|8551.5|8547.7|8548|8544.2|8552.8|8549.2|8545|8541.5|117
1676256000000|2023-02-13 02:40:00|8547.8|8544|8543.3|8539.5|8550|8546.2|8543|8539.5|43
1676256300000|2023-02-13 02:45:00|8543|8540.2|8549.2|8545.4|8549.2|8545.4|8539.7|8535.9|48
1676256600000|2023-02-13 02:50:00|8549|8545.2|8555|8551.2|8556|8552.2|8543.7|8540.2|57
1676256900000|2023-02-13 02:55:00|8554.7|8550.9|8553|8549.2|8559.5|8556.2|8552.5|8548.7|60
1676257200000|2023-02-13 03:00:00|8553.5|8549.7|8552.2|8548.4|8554.2|8551.2|8547.7|8543.9|38
1676257500000|2023-02-13 03:05:00|8552.5|8548.7|8552.2|8548.4|8554.7|8551.2|8551.2|8547.4|126
1676257800000|2023-02-13 03:10:00|8552|8549.2|8553.5|8550.7|8553.5|8550.7|8545.2|8541.9|51
1676258100000|2023-02-13 03:15:00|8554.7|8550.9|8551.5|8547.7|8558|8554.7|8549.5|8545.9|135
1676258400000|2023-02-13 03:20:00|8551.2|8547.4|8549.5|8545.7|8553.5|8550.4|8546.7|8542.9|102
1676258700000|2023-02-13 03:25:00|8549|8546.2|8552|8548.2|8552.2|8548.4|8547.2|8543.4|115
1676259000000|2023-02-13 03:30:00|8552.2|8548.4|8547.5|8543.7|8552.2|8548.4|8544.7|8540.9|9
1676259300000|2023-02-13 03:35:00|8547.7|8543.9|8552|8549.2|8553|8549.4|8547.2|8543.4|194
1676259600000|2023-02-13 03:40:00|8553.2|8549.4|8551.2|8547.4|8554|8550.2|8550.2|8547.1|9
1676259900000|2023-02-13 03:45:00|8550.5|8547.7|8552.2|8548.4|8552.4|8548.6|8546.9|8543.4|56
1676260200000|2023-02-13 03:50:00|8551.9|8548.1|8546.2|8542.4|8552.7|8548.9|8545.9|8542.4|23
1676260500000|2023-02-13 03:55:00|8546.4|8542.6|8547.4|8543.6|8550.2|8546.6|8544.7|8541.6|245
1676260800000|2023-02-13 04:00:00|8547.7|8544.6|8546.4|8542.6|8549.7|8546.6|8545.2|8541.9|28
1676261100000|2023-02-13 04:05:00|8546.2|8542.4|8547.4|8543.6|8547.4|8544.6|8544.4|8541.4|50
1676261400000|2023-02-13 04:10:00|8547.2|8543.4|8544.4|8541.6|8547.4|8544.6|8544.4|8541.4|10
1676261700000|2023-02-13 04:15:00|8543.9|8541.1|8541.9|8538.1|8547.2|8543.6|8541.4|8537.9|81
1676262000000|2023-02-13 04:20:00|8541.7|8537.9|8541.7|8537.9|8542.4|8538.9|8539.7|8536.9|18
1676262300000|2023-02-13 04:25:00|8541.4|8537.6|8540.7|8536.9|8541.7|8537.9|8540.4|8536.9|6
1676262600000|2023-02-13 04:30:00|8539.7|8536.6|8540.7|8536.9|8542.7|8538.9|8539.7|8536.6|17
1676262900000|2023-02-13 04:35:00|8540.4|8536.6|8536.7|8532.9|8541.7|8538.1|8536.1|8532.6|85
1676263200000|2023-02-13 04:40:00|8536.4|8532.6|8534.4|8531.6|8537.7|8534.1|8533.1|8530.3|304
1676263500000|2023-02-13 04:45:00|8535.7|8531.9|8533.4|8530.6|8536.6|8533.6|8533.4|8530.3|31
1676263800000|2023-02-13 04:50:00|8533.1|8530.3|8531.6|8527.8|8534.6|8531.1|8529.9|8526.8|39
1676264100000|2023-02-13 04:55:00|8530.9|8528.1|8532.4|8528.6|8533.9|8530.1|8530.6|8526.8|9
1676264400000|2023-02-13 05:00:00|8531.9|8528.1|8530.6|8526.8|8532.4|8529.3|8530.4|8526.8|343
1676264700000|2023-02-13 05:05:00|8530.9|8527.1|8530.9|8527.1|8534.1|8530.8|8528.4|8525.3|86
1676265000000|2023-02-13 05:10:00|8531.1|8527.3|8533.9|8530.1|8534.1|8531.1|8530.9|8527.1|14
1676265300000|2023-02-13 05:15:00|8534.4|8530.6|8536.9|8534.1|8537.1|8534.1|8533.9|8530.1|9
1676265600000|2023-02-13 05:20:00|8537.6|8533.8|8537.9|8534.1|8539.1|8536.1|8536.6|8532.8|15
1676265900000|2023-02-13 05:25:00|8537.4|8533.6|8538.6|8534.8|8538.6|8535.1|8533.9|8530.8|58
1676266200000|2023-02-13 05:30:00|8538.9|8536.1|8528.9|8526.1|8539.9|8537.1|8528.9|8525.8|99
1676266500000|2023-02-13 05:35:00|8529.1|8526.3|8530.1|8526.3|8533.1|8529.3|8529.1|8526.1|17
1676266800000|2023-02-13 05:40:00|8529.9|8526.1|8535.4|8531.6|8535.6|8532.1|8529.9|8526.1|36
1676267100000|2023-02-13 05:45:00|8535.6|8531.8|8541.6|8537.8|8545.8|8542|8533.9|8530.8|88
1676267400000|2023-02-13 05:50:00|8541.8|8538|8538.8|8535|8545.1|8541.3|8532.6|8528.8|108
1676267700000|2023-02-13 05:55:00|8538.6|8534.8|8541.6|8537.8|8547.1|8543.3|8536.3|8532.5|541
1676268000000|2023-02-13 06:00:00|8541.8|8538|8549.1|8545.3|8550.3|8546.5|8541.1|8537.3|232
1676268300000|2023-02-13 06:05:00|8548.1|8544.3|8548.3|8545.5|8549.8|8546.5|8542.1|8538.8|125
1676268600000|2023-02-13 06:10:00|8548.6|8545.8|8539.6|8535.8|8548.6|8545.8|8538.3|8534.8|76
1676268900000|2023-02-13 06:15:00|8538.8|8536|8536.1|8532.3|8543.1|8539.5|8535.3|8531.8|95
1676269200000|2023-02-13 06:20:00|8536.3|8532.5|8535.6|8531.8|8538.8|8535|8533.3|8530.5|115
1676269500000|2023-02-13 06:25:00|8535.3|8532.5|8541.6|8537.8|8545.6|8542|8535.3|8532.5|68
1676269800000|2023-02-13 06:30:00|8541.8|8538|8539.8|8536|8543.8|8540|8538.6|8535.8|105
1676270100000|2023-02-13 06:35:00|8539.6|8535.8|8537.5|8533.7|8541.6|8538|8535.5|8531.7|152
1676270400000|2023-02-13 06:40:00|8538|8534.2|8528.8|8525|8538.3|8534.5|8527.5|8524.7|249
1676270700000|2023-02-13 06:45:00|8528.5|8524.7|8540|8536.2|8540|8536.2|8527.5|8524.7|113
1676271000000|2023-02-13 06:50:00|8539.5|8535.7|8537.5|8533.7|8539.5|8536.5|8536.5|8533.5|55
1676271300000|2023-02-13 06:55:00|8537.3|8534.5|8542.3|8538.5|8543.3|8540.2|8536.5|8533.5|134
1676271600000|2023-02-13 07:00:00|8542|8538.2|8545.3|8541.5|8548|8544.2|8540|8536.7|265
1676271900000|2023-02-13 07:05:00|8545|8541.2|8540|8536.2|8545.5|8542|8536.5|8533.7|344
1676272200000|2023-02-13 07:10:00|8539.5|8535.7|8538|8534.2|8539.8|8537|8536|8533|39
1676272500000|2023-02-13 07:15:00|8537.5|8533.7|8540.5|8536.7|8541.8|8538|8536.8|8533.2|314
1676272800000|2023-02-13 07:20:00|8540.8|8538|8549.5|8545.7|8550.5|8547|8539.8|8536.2|927
1676273100000|2023-02-13 07:25:00|8549.8|8546|8545.8|8543|8550.3|8547|8544.8|8541.2|81
1676273400000|2023-02-13 07:30:00|8546.3|8543.5|8539.5|8535.7|8548|8545|8538|8534.2|865
1676273700000|2023-02-13 07:35:00|8539.3|8536.5|8548.8|8545|8548.8|8545|8537.3|8533.7|121
1676274000000|2023-02-13 07:40:00|8548.7|8544.9|8544.7|8541.9|8549|8545.9|8539.7|8536.2|189
1676274300000|2023-02-13 07:45:00|8545.5|8541.7|8543|8539.2|8547|8543.9|8538.5|8534.7|242
1676274600000|2023-02-13 07:50:00|8542.5|8539.7|8548|8544.2|8549|8546.2|8539.7|8536.2|171
1676274900000|2023-02-13 07:55:00|8547.7|8544.9|8548.5|8544.7|8548.5|8544.9|8540.7|8537.4|292
1676275200000|2023-02-13 08:00:00|8548.2|8545.4|8546.5|8542.7|8551.5|8548.2|8539.7|8536.2|793
1676275500000|2023-02-13 08:05:00|8546.7|8542.9|8552.5|8548.7|8559.7|8555.9|8545.7|8542.7|1145
1676275800000|2023-02-13 08:10:00|8552.2|8549.4|8553.7|8550.9|8559|8556.2|8548.7|8545.2|687
1676276100000|2023-02-13 08:15:00|8554.7|8551.9|8539.2|8535.4|8557.4|8554.6|8536.5|8533.4|790
1676276400000|2023-02-13 08:20:00|8538.9|8535.1|8540.5|8536.7|8547.9|8544.4|8536.5|8533.4|443
1676276700000|2023-02-13 08:25:00|8539.7|8536.9|8549|8545.2|8552.9|8550.1|8538.2|8534.7|4438
1676277000000|2023-02-13 08:30:00|8548.4|8544.6|8539.5|8535.7|8551.2|8547.4|8534.5|8530.9|3609
1676277300000|2023-02-13 08:35:00|8538.7|8535.9|8536.5|8533.7|8542.2|8538.7|8535.5|8532.2|1051
1676277600000|2023-02-13 08:40:00|8537.2|8533.4|8542.7|8539.9|8544.5|8541.7|8536.5|8533.2|584
1676277900000|2023-02-13 08:45:00|8542.5|8539.7|8540.5|8536.7|8543.9|8541.1|8536.5|8533.4|392
1676278200000|2023-02-13 08:50:00|8539.7|8536.9|8544.2|8541.4|8544.9|8542.1|8536.5|8533.2|324
1676278500000|2023-02-13 08:55:00|8543.9|8541.1|8543.9|8540.1|8546.9|8544.1|8540.9|8537.1|495
1676278800000|2023-02-13 09:00:00|8544.2|8540.4|8537.9|8534.1|8552.9|8550.1|8536.9|8533.9|1433
1676279100000|2023-02-13 09:05:00|8538.4|8535.1|8540.2|8536.4|8540.2|8537.1|8535.4|8532.1|708
1676279400000|2023-02-13 09:10:00|8539.4|8536.6|8534.7|8531.9|8548.9|8546.1|8534.4|8531.4|1012
1676279700000|2023-02-13 09:15:00|8535|8530.9|8542.7|8539.9|8543.9|8540.9|8534|8530.9|210
1676280000000|2023-02-13 09:20:00|8543.7|8539.6|8537.2|8534.4|8547.9|8544.6|8535.4|8532.4|863
1676280300000|2023-02-13 09:25:00|8537.4|8534.6|8512.2|8509.4|8539.9|8536.9|8508.5|8505.4|1725
1676280600000|2023-02-13 09:30:00|8512.9|8509.1|8511.2|8508.4|8512.9|8509.4|8494.9|8491.9|1597
1676280900000|2023-02-13 09:35:00|8510.9|8508.1|8513.7|8509.9|8514.9|8511.4|8507.7|8504.9|399
1676281200000|2023-02-13 09:40:00|8512.9|8510.1|8508.9|8505.1|8517.9|8514.1|8506.7|8503.9|576
1676281500000|2023-02-13 09:45:00|8508.7|8505.9|8521.7|8518.9|8524.4|8520.9|8506.9|8503.9|515
1676281800000|2023-02-13 09:50:00|8521.9|8518.1|8520.4|8516.6|8524.9|8521.9|8515.7|8512.9|474
1676282100000|2023-02-13 09:55:00|8519.2|8516.4|8528.9|8525.1|8530.9|8528.1|8519.2|8515.4|464
1676282400000|2023-02-13 10:00:00|8528.2|8525.4|8510.4|8506.6|8529.9|8526.6|8507.4|8504.4|968
1676282700000|2023-02-13 10:05:00|8511.4|8507.6|8515.9|8512.1|8515.9|8512.8|8508.2|8505.1|419
1676283000000|2023-02-13 10:10:00|8515.6|8511.8|8509.6|8506.8|8516.6|8513.8|8509.6|8506.8|195
1676283300000|2023-02-13 10:15:00|8510.6|8507.8|8511.4|8507.6|8516.4|8513.6|8509.6|8506.6|196
1676283600000|2023-02-13 10:20:00|8511.9|8508.1|8512.6|8508.8|8514.1|8510.8|8506.6|8503.8|228
1676283900000|2023-02-13 10:25:00|8512.4|8508.6|8508.1|8504.3|8516.4|8513.1|8506.4|8503.3|521
1676284200000|2023-02-13 10:30:00|8507.7|8503.9|8519.1|8516.3|8519.1|8516.3|8506.4|8503.6|326
1676284500000|2023-02-13 10:35:00|8518.7|8515.9|8511.9|8508.1|8519.1|8516.3|8511.1|8508.1|258
1676284800000|2023-02-13 10:40:00|8511.1|8508.3|8513.1|8509.3|8517.4|8514.3|8509.1|8505.6|644
1676285100000|2023-02-13 10:45:00|8513.6|8509.8|8520.9|8518.1|8522.4|8519.6|8509.6|8506.8|498
1676285400000|2023-02-13 10:50:00|8520.6|8517.8|8532.8|8529|8533.8|8530|8517.6|8514.6|303
1676285700000|2023-02-13 10:55:00|8533.4|8529.6|8540.1|8537.3|8545.3|8542.3|8530.6|8527|1227
1676286000000|2023-02-13 11:00:00|8540.6|8537.8|8546.3|8542.5|8548.1|8545.3|8538.3|8535.3|333
1676286300000|2023-02-13 11:05:00|8546.1|8543.3|8553.1|8549.3|8557.3|8553.5|8546.1|8542.5|603
1676286600000|2023-02-13 11:10:00|8552.1|8548.5|8562.3|8558.5|8563.3|8560.3|8550.3|8547.3|405
1676286900000|2023-02-13 11:15:00|8562.1|8559.3|8556.8|8553|8564.1|8560.3|8553.1|8550|281
1676287200000|2023-02-13 11:20:00|8556.1|8553.3|8570.6|8566.8|8573.6|8570.5|8556.1|8552.5|995
1676287500000|2023-02-13 11:25:00|8570.3|8566.5|8574|8571.2|8580.8|8577.7|8570|8566.5|1043
1676287800000|2023-02-13 11:30:00|8574.3|8570.5|8582.3|8578.5|8582.3|8579.2|8573|8570|287
1676288100000|2023-02-13 11:35:00|8582|8578.2|8582|8578.2|8585|8582|8576|8573.2|373
1676288400000|2023-02-13 11:40:00|8581.8|8578|8592.8|8589|8599.5|8596.4|8580.8|8578|529
1676288700000|2023-02-13 11:45:00|8592.5|8589.7|8593.5|8590.7|8599.5|8596.4|8588.2|8584.7|315
1676289000000|2023-02-13 11:50:00|8592.5|8589.7|8601|8597.2|8602|8599.2|8591.5|8588.7|665
1676289300000|2023-02-13 11:55:00|8601.7|8598.2|8597.7|8593.9|8602|8599.2|8597.3|8593.9|264
1676289600000|2023-02-13 12:00:00|8598|8594.2|8606.5|8603.7|8608.2|8605.4|8597.5|8593.9|624
1676289900000|2023-02-13 12:05:00|8606.2|8603.4|8592.7|8589.9|8607.5|8604.7|8590.5|8587.4|516
1676290200000|2023-02-13 12:10:00|8590.7|8587.9|8599.5|8596.7|8602.7|8599.9|8589.7|8586.7|321
1676290500000|2023-02-13 12:15:00|8598.7|8595.9|8611.5|8607.7|8614|8610.7|8598.5|8595.7|549
1676290800000|2023-02-13 12:20:00|8612.7|8608.9|8614.7|8611.9|8621.7|8618.7|8612.2|8608.9|403
1676291100000|2023-02-13 12:25:00|8615.5|8611.7|8624.5|8620.7|8626.5|8622.7|8614.7|8611.7|624
1676291400000|2023-02-13 12:30:00|8624.7|8620.9|8618.2|8615.4|8630.7|8627.1|8614.9|8611.9|563
1676291700000|2023-02-13 12:35:00|8617.9|8615.1|8613.4|8610.6|8620.2|8616.4|8609|8605.9|945
1676292000000|2023-02-13 12:40:00|8613|8610.2|8617.2|8613.4|8621.7|8618.6|8611.4|8608.4|377
1676292300000|2023-02-13 12:45:00|8616.2|8613.9|8616.2|8612.4|8618.7|8615.6|8610.4|8607.6|439
1676292600000|2023-02-13 12:50:00|8615.2|8611.4|8612.2|8609.4|8616.4|8613.4|8610.7|8607.6|301
1676292900000|2023-02-13 12:55:00|8612.4|8609.6|8608.2|8604.4|8614.4|8611.6|8603.9|8600.4|752
1676293200000|2023-02-13 13:00:00|8607.4|8604.6|8577.9|8574.1|8607.4|8604.6|8570.7|8567.1|1590
1676293500000|2023-02-13 13:05:00|8577.7|8573.9|8569.9|8567.1|8577.7|8573.9|8560.9|8557.9|1419
1676293800000|2023-02-13 13:10:00|8569.7|8566.9|8573.2|8569.4|8574.7|8571.1|8557.2|8554.4|1286
1676294100000|2023-02-13 13:15:00|8572.7|8568.9|8554.9|8552.1|8572.7|8569.1|8550.9|8547.4|556
1676294400000|2023-02-13 13:20:00|8555.2|8551.4|8536.4|8532.6|8555.2|8552.1|8530.4|8527.4|878
1676294700000|2023-02-13 13:25:00|8536|8532.2|8537.7|8533.9|8539.9|8536.6|8527.4|8524.6|632
1676295000000|2023-02-13 13:30:00|8537.4|8533.6|8538.2|8535.4|8546.7|8543.6|8533.4|8530.6|1126
1676295300000|2023-02-13 13:35:00|8538.4|8535.6|8551.9|8548.1|8555.4|8552.6|8537.4|8534.4|588
1676295600000|2023-02-13 13:40:00|8552.7|8548.9|8547.9|8545.1|8555.4|8552.6|8543.2|8540.4|697
1676295900000|2023-02-13 13:45:00|8548.2|8545.4|8556.2|8552.4|8557.2|8554.1|8537.4|8534.4|544
1676296200000|2023-02-13 13:50:00|8555.9|8552.1|8546.2|8542.4|8558.2|8555.1|8544.9|8541.8|388
1676296500000|2023-02-13 13:55:00|8545.9|8543.1|8566.2|8562.4|8566.2|8563.1|8545.9|8543.1|519
1676296800000|2023-02-13 14:00:00|8565.9|8562.1|8560.2|8557.4|8575.6|8572.8|8557.9|8554.8|1358
1676297100000|2023-02-13 14:05:00|8560.6|8557.8|8563.9|8561.1|8576.9|8574.1|8559.6|8556.4|694
1676297400000|2023-02-13 14:10:00|8563.6|8560.8|8556.1|8553.3|8567.9|8564.1|8553.9|8550.3|580
1676297700000|2023-02-13 14:15:00|8555.9|8553.1|8552.9|8550.1|8559.1|8556.1|8550.4|8546.8|277
1676298000000|2023-02-13 14:20:00|8553.1|8549.3|8568.4|8565.6|8576.1|8572.8|8539.9|8537.1|714
1676298300000|2023-02-13 14:25:00|8567.9|8565.1|8564.9|8562.1|8571.1|8568.1|8559.9|8556.1|424
1676298600000|2023-02-13 14:30:00|8564.4|8561.6|8544.9|8541.1|8575.6|8572.3|8537.1|8534.1|1228
1676298900000|2023-02-13 14:35:00|8545.1|8541.3|8548.4|8545.6|8555.1|8551.6|8528.6|8525.6|1950
1676299200000|2023-02-13 14:40:00|8549.1|8545.3|8533.2|8529.4|8552.4|8548.6|8530.9|8527.4|1699
1676299500000|2023-02-13 14:45:00|8532.9|8529.1|8543.4|8540.6|8563.9|8561.1|8531.9|8529.1|1064
1676299800000|2023-02-13 14:50:00|8543.1|8540.3|8545.1|8542.3|8548.1|8545.3|8534.1|8530.3|602
1676300100000|2023-02-13 14:55:00|8545.4|8542.6|8571.4|8567.6|8572.6|8569.3|8545.4|8542.3|1210
1676300400000|2023-02-13 15:00:00|8571.1|8567.3|8589.4|8585.6|8595.4|8592.6|8570.4|8567.3|1706
1676300700000|2023-02-13 15:05:00|8589.1|8585.3|8581.4|8578.6|8598.1|8594.6|8575.4|8571.8|1166
1676301000000|2023-02-13 15:10:00|8581.6|8577.8|8561.9|8559.1|8582.6|8579.6|8559.9|8556.8|1628
1676301300000|2023-02-13 15:15:00|8562.1|8558.3|8554.1|8550.3|8562.1|8558.8|8543.4|8539.9|1623
1676301600000|2023-02-13 15:20:00|8554.9|8551.3|8534.6|8530.8|8567.9|8564.8|8531.9|8529.1|1224
1676301900000|2023-02-13 15:25:00|8533.9|8531.1|8552.1|8548.3|8553.9|8550.8|8533.4|8529.6|898
1676302200000|2023-02-13 15:30:00|8550.9|8548.1|8551.6|8547.8|8561.4|8558.1|8544.6|8541.8|990
1676302500000|2023-02-13 15:35:00|8552.1|8548.3|8559.9|8557.1|8567.9|8564.8|8550.6|8547.1|640
1676302800000|2023-02-13 15:40:00|8560.1|8556.3|8582.6|8579.8|8583.6|8580.3|8558.9|8556.1|1060
1676303100000|2023-02-13 15:45:00|8582.8|8580|8577.8|8574|8590.1|8587.3|8573.8|8571|1620
1676303400000|2023-02-13 15:50:00|8578.1|8574.3|8582.6|8579.8|8586.6|8583.6|8572.4|8569.3|1226
1676303700000|2023-02-13 15:55:00|8582.4|8579.6|8588.6|8584.8|8590.3|8587.3|8580.8|8577.3|2358
1676304000000|2023-02-13 16:00:00|8589.3|8585.8|8599.6|8595.8|8599.8|8596.5|8586.3|8583.2|1760
1676304300000|2023-02-13 16:05:00|8599.3|8596.5|8581|8578.2|8599.6|8596.5|8574.6|8571.8|2621
1676304600000|2023-02-13 16:10:00|8582|8579.5|8593.5|8589.7|8598|8595|8581|8579.5|4046
1676304900000|2023-02-13 16:15:00|8593.2|8590.4|8573.7|8569.9|8596.5|8593.4|8570.2|8566.7|1987
1676305200000|2023-02-13 16:20:00|8574|8570.2|8573|8569.2|8584.5|8580.9|8569.5|8566.7|974
1676305500000|2023-02-13 16:25:00|8571.7|8568.9|8588.3|8585.5|8592.5|8589.4|8554.8|8551.7|3340
1676305800000|2023-02-13 16:30:00|8587.5|8584.7|8576.7|8573.9|8594.2|8591.2|8575.2|8572.4|2864
1676306100000|2023-02-13 16:35:00|8577|8574.2|8596.2|8593.4|8598.2|8595.2|8576.7|8573.4|1522
1676306400000|2023-02-13 16:40:00|8595.7|8592.9|8597.2|8594.4|8601.2|8597.4|8593.7|8590.6|1650
1676306700000|2023-02-13 16:45:00|8597.7|8594.9|8599|8596.2|8602|8598.9|8597.5|8594.4|1844
1676307000000|2023-02-13 16:50:00|8598.7|8595.9|8612.2|8609.4|8617.5|8614.7|8598.7|8595.9|2413
1676307300000|2023-02-13 16:55:00|8612.5|8609.7|8617.7|8614.9|8617.9|8615.1|8609.5|8606.1|1287
1676307600000|2023-02-13 17:00:00|8617.9|8614.1|8601.7|8598.9|8617.9|8615.1|8598.9|8595.6|1442
1676307900000|2023-02-13 17:05:00|8600.4|8597.6|8591.4|8587.6|8601.4|8597.9|8589.7|8586.6|507
1676308200000|2023-02-13 17:10:00|8590.7|8587.9|8611.9|8608.1|8613.9|8610.9|8589.7|8586.6|685
1676308500000|2023-02-13 17:15:00|8610.7|8607.9|8627.9|8624.1|8630.4|8627.3|8607.9|8604.9|1566
1676308800000|2023-02-13 17:20:00|8627.1|8624.3|8618.1|8615.3|8631.1|8628.3|8618.1|8614.6|1007
1676309100000|2023-02-13 17:25:00|8618.4|8615.6|8638.9|8636.1|8639.1|8636.1|8617.1|8614.3|1415
1676309400000|2023-02-13 17:30:00|8638.1|8635.3|8651.3|8648.5|8655.3|8652.5|8638.1|8635.1|2508
1676309700000|2023-02-13 17:35:00|8651.6|8648.8|8653.3|8649.5|8655.8|8652.5|8647.6|8644.5|646
1676310000000|2023-02-13 17:40:00|8652.6|8649.8|8644.1|8641.3|8659.1|8656|8643.1|8639.6|2279
1676310300000|2023-02-13 17:45:00|8644.8|8641|8658.1|8654.3|8660.4|8657.6|8644.8|8641|939
1676310600000|2023-02-13 17:50:00|8657.1|8653|8668.6|8665.8|8669.3|8666.5|8656.6|8653|1826
1676310900000|2023-02-13 17:55:00|8668.3|8665.5|8671|8668.2|8671.3|8668.2|8658.3|8655.2|1199
1676311200000|2023-02-13 18:00:00|8671.6|8668.8|8665.6|8661.8|8672.1|8669|8663.6|8660.5|1352
1676311500000|2023-02-13 18:05:00|8665.3|8661.5|8654.8|8651|8666.3|8663.3|8654.1|8650.6|865
1676311800000|2023-02-13 18:10:00|8655.1|8651.3|8643.6|8639.8|8655.1|8651.3|8636.9|8634.1|692
1676312100000|2023-02-13 18:15:00|8643.3|8639.5|8657.3|8653.5|8657.8|8654.3|8642.6|8639.5|1270
1676312400000|2023-02-13 18:20:00|8657.1|8653.3|8658.1|8655.3|8660.3|8657.5|8654.1|8650.5|429
1676312700000|2023-02-13 18:25:00|8657.3|8654.5|8657.1|8653.3|8660.3|8657.5|8652.1|8649|544
1676313000000|2023-02-13 18:30:00|8657.3|8653.5|8669.8|8667|8670.1|8667|8655.1|8651.5|677
1676313300000|2023-02-13 18:35:00|8670.5|8666.7|8665.3|8661.5|8674.3|8671.5|8661.6|8658.5|527
1676313600000|2023-02-13 18:40:00|8664.6|8661.8|8649.3|8645.5|8665.1|8661.8|8647.3|8643.8|1361
1676313900000|2023-02-13 18:45:00|8648.3|8646.3|8655.8|8653|8662.8|8659.2|8648.3|8646|754
1676314200000|2023-02-13 18:50:00|8656|8653.2|8633.3|8630.5|8658.5|8655.2|8631.8|8628.5|810
1676314500000|2023-02-13 18:55:00|8633|8630.2|8636|8633.2|8643|8639.5|8632|8629|450
1676314800000|2023-02-13 19:00:00|8636.3|8633.5|8644.3|8640.5|8648.3|8644.8|8633.3|8630.2|752
1676315100000|2023-02-13 19:05:00|8643.6|8640.8|8650.3|8646.5|8650.8|8647.8|8640|8636.5|513
1676315400000|2023-02-13 19:10:00|8650.6|8646.8|8645.8|8642|8653.6|8650.8|8643.6|8640.5|538
1676315700000|2023-02-13 19:15:00|8646.6|8643.8|8638.5|8635.7|8648.3|8644.8|8638.5|8635.5|694
1676316000000|2023-02-13 19:20:00|8638.8|8635|8647.3|8643.5|8652.8|8649.7|8637.8|8635|1411
1676316300000|2023-02-13 19:25:00|8647.1|8643.3|8640.1|8637.3|8649.1|8645.5|8633.3|8630.3|5966
1676316600000|2023-02-13 19:30:00|8640.3|8637.5|8633.3|8629.5|8641.6|8638.3|8631.3|8628.5|1790
1676316900000|2023-02-13 19:35:00|8633.1|8629.3|8631.8|8629|8637.3|8634.3|8631.3|8628.5|449
1676317200000|2023-02-13 19:40:00|8632.1|8629.3|8626.3|8622.5|8632.6|8629.8|8622.3|8619.3|524
1676317500000|2023-02-13 19:45:00|8625.3|8622.3|8630.3|8626.5|8631.3|8628.3|8624.3|8621|249
1676317800000|2023-02-13 19:50:00|8629|8626.2|8625|8622.2|8632.3|8628.5|8625|8622|158
1676318100000|2023-02-13 19:55:00|8625.8|8622|8623.3|8619.5|8626.3|8623.2|8620.3|8617.2|217
1676318400000|2023-02-13 20:00:00|8623|8619.2|8609.3|8605.5|8624.3|8621.2|8606|8603|901
1676318700000|2023-02-13 20:05:00|8609|8606.2|8585.4|8581.6|8617|8613.8|8580.6|8577|2193
1676319000000|2023-02-13 20:10:00|8584.8|8582|8566.1|8563.3|8586.4|8582.6|8564.9|8561.3|752
1676319300000|2023-02-13 20:15:00|8566.4|8562.6|8573.3|8569.5|8578.1|8574.5|8559.1|8555.5|725
1676319600000|2023-02-13 20:20:00|8573.1|8570.3|8572.3|8568.5|8577.3|8573.5|8566.5|8563.7|1065
1676319900000|2023-02-13 20:25:00|8572.5|8568.7|8571.3|8567.5|8576.8|8573.7|8567.5|8564|355
1676320200000|2023-02-13 20:30:00|8570.8|8567|8586.5|8582.7|8589|8585.7|8569.8|8567|355
1676320500000|2023-02-13 20:35:00|8587.1|8583.7|8594.3|8591.5|8596.8|8593.3|8584.5|8581|477
1676320800000|2023-02-13 20:40:00|8594.1|8591.3|8586.1|8583.3|8597.1|8594|8583.1|8580.3|147
1676321100000|2023-02-13 20:45:00|8587.1|8583.5|8583.1|8579.3|8587.8|8584.5|8581.1|8577.5|93
1676321400000|2023-02-13 20:50:00|8582.3|8578.5|8580.3|8576.5|8584.1|8580.5|8577.1|8574|109
1676321700000|2023-02-13 20:55:00|8580.1|8576.3|8582|8578.2|8584.8|8581.2|8577.8|8574|168
1676322000000|2023-02-13 21:00:00|8581.8|8578|8577.3|8573.5|8583.8|8581|8576.8|8573.2|313
1676322300000|2023-02-13 21:05:00|8576.8|8573|8576|8572.2|8578|8574.2|8573|8570|138
1676322600000|2023-02-13 21:10:00|8575.8|8572|8576.3|8572.5|8578.3|8575.2|8574|8570.5|41
1676322900000|2023-02-13 21:15:00|8576|8572.2|8575.8|8572|8578|8575.2|8574.3|8570.5|109
1676323200000|2023-02-13 21:20:00|8575.5|8572.7|8572.8|8570|8576.8|8573.2|8572.8|8570|63
1676323500000|2023-02-13 21:25:00|8572|8568.2|8572.8|8570|8575.8|8572.2|8572|8568.2|102
1676323800000|2023-02-13 21:30:00|8573.8|8570.2|8578|8575.2|8578.8|8575.2|8573.8|8570.2|81
1676324100000|2023-02-13 21:35:00|8578.3|8574.5|8588.7|8584.9|8588.7|8585.7|8577.5|8574.5|138
1676324400000|2023-02-13 21:40:00|8587.7|8583.9|8581.7|8577.9|8588.7|8585.7|8581.5|8577.9|53
1676324700000|2023-02-13 21:45:00|8581.2|8577.4|8569.5|8565.7|8581.5|8578.7|8567.2|8564.1|133
1676325000000|2023-02-13 21:50:00|8569|8565.2|8568.2|8564.4|8569.5|8566.7|8561.5|8558.4|64
1676325300000|2023-02-13 21:55:00|8567.7|8563.9|8564|8560.2|8567.7|8563.9|8560|8556.2|135
1676325600000|2023-02-13 22:00:00|8563.7|8559.9|8562.5|8558.7|8565.5|8559.9|8562.2|8557.7|0
1676325900000|2023-02-13 22:05:00|8562.8|8559|8564|8560.2|8564.8|8561.9|8562.8|8559|12
1676326200000|2023-02-13 22:10:00|8563|8559.2|8561.7|8557.9|8563|8559.2|8561.5|8557.7|1
1676326500000|2023-02-13 22:15:00|8562|8558.2|8563.4|8559.6|8569.4|8562.9|8560.7|8556.9|286
1676326800000|2023-02-13 22:20:00|8562.7|8559.9|8561.4|8557.6|8563.7|8560.6|8560.7|8556.9|1
1676327100000|2023-02-13 22:25:00|8561.2|8557.4|8561.4|8557.6|8562.4|8558.6|8560.7|8556.9|32
1676327400000|2023-02-13 22:30:00|8560.7|8556.9|8559.7|8556.9|8560.7|8556.9|8559.7|8556.9|0
1676328300000|2023-02-13 22:45:00|8561.2|8557.4|8562.2|8558.4|8562.2|8558.4|8561.2|8557.4|2
1676328600000|2023-02-13 22:50:00|8562.4|8558.6|8562.4|8558.6|8562.4|8558.6|8562.4|8558.6|0
1676328900000|2023-02-13 22:55:00|8562.2|8558.4|8562.2|8558.4|8562.2|8558.4|8562.2|8558.4|1
1676336400000|2023-02-14 01:00:00|8575.8|8568|8573.3|8569.5|8581.8|8578.5|8565.3|8561.5|358
1676336700000|2023-02-14 01:05:00|8573.8|8570|8581.1|8577.3|8581.6|8577.8|8572.3|8569.2|165
1676337000000|2023-02-14 01:10:00|8581.6|8577.8|8580|8576.2|8584.1|8580.5|8574.3|8571.2|176
1676337300000|2023-02-14 01:15:00|8580.7|8577.2|8583.8|8580|8587|8584.2|8580.3|8576.7|160
1676337600000|2023-02-14 01:20:00|8583|8579.2|8568|8564.2|8584.5|8581.5|8567.3|8563.7|152
1676337900000|2023-02-14 01:25:00|8568.2|8564.4|8566.3|8562.5|8569.3|8565.7|8561.3|8557.5|47
1676338200000|2023-02-14 01:30:00|8566.5|8562.7|8553.5|8549.7|8566.8|8563|8552.5|8549.7|93
1676338500000|2023-02-14 01:35:00|8552.5|8549|8558.3|8554.5|8558.8|8555|8548.5|8544.7|49
1676338800000|2023-02-14 01:40:00|8557.8|8554|8558.5|8555.7|8561.8|8558|8555.3|8551.5|64
1676339100000|2023-02-14 01:45:00|8558.8|8556|8561.1|8557.3|8561.3|8558.3|8555.8|8553|208
1676339400000|2023-02-14 01:50:00|8561.5|8557.7|8571.1|8567.3|8571.1|8567.3|8561.1|8557.3|59
1676339700000|2023-02-14 01:55:00|8570.6|8566.8|8567.8|8564|8574.6|8571.3|8565.1|8561.5|61
1676340000000|2023-02-14 02:00:00|8567.3|8563.5|8559.6|8555.8|8567.3|8564.3|8559.3|8555.7|71
1676340300000|2023-02-14 02:05:00|8558.3|8555.5|8573.5|8569.7|8573.5|8569.7|8557.3|8553.5|350
1676340600000|2023-02-14 02:10:00|8573.8|8570.7|8570.3|8566.5|8576.8|8574|8568.5|8565|94
1676340900000|2023-02-14 02:15:00|8569.8|8566|8564|8560.2|8571|8567.2|8564|8560.2|15
1676341200000|2023-02-14 02:20:00|8563.5|8559.7|8563.3|8559.5|8564|8560.2|8560.3|8557|66
1676341500000|2023-02-14 02:25:00|8563.6|8559.8|8566.8|8563|8568.8|8565|8563.3|8559.5|67
1676341800000|2023-02-14 02:30:00|8567.6|8563.8|8555.8|8552|8569|8565.5|8552|8548.5|185
1676342100000|2023-02-14 02:35:00|8555|8552.2|8566|8562.2|8566|8562.9|8555|8552|106
1676342400000|2023-02-14 02:40:00|8565.5|8561.7|8570|8566.2|8570.7|8567.2|8564.7|8561.7|67
1676342700000|2023-02-14 02:45:00|8568.7|8565.9|8571.7|8568.9|8572.5|8568.9|8568.7|8564.9|94
1676343000000|2023-02-14 02:50:00|8571.2|8568.4|8572|8569.2|8573|8569.7|8566.7|8563.2|135
1676343300000|2023-02-14 02:55:00|8572.3|8569.5|8583.2|8580.4|8584.5|8581.4|8570.7|8567.9|437
1676343600000|2023-02-14 03:00:00|8584.5|8580.7|8579.7|8575.9|8587.9|8584.7|8579.2|8575.4|157
1676343900000|2023-02-14 03:05:00|8579.5|8575.7|8575.4|8571.6|8580.5|8577.7|8575.2|8571.6|50
1676344200000|2023-02-14 03:10:00|8575.2|8572.4|8578.4|8574.6|8578.4|8574.9|8572.2|8568.6|123
1676344500000|2023-02-14 03:15:00|8577.2|8574.4|8573.2|8570.4|8577.4|8574.4|8572.2|8568.6|39
1676344800000|2023-02-14 03:20:00|8572.6|8569.8|8574.4|8570.6|8578.7|8574.9|8572.4|8568.6|36
1676345100000|2023-02-14 03:25:00|8574.2|8570.4|8569.4|8565.6|8575.4|8571.9|8566.2|8562.6|51
1676345400000|2023-02-14 03:30:00|8569.2|8565.4|8577.2|8573.4|8577.2|8573.4|8568.4|8564.6|44
1676345700000|2023-02-14 03:35:00|8577.4|8573.6|8578.9|8575.1|8580.9|8577.1|8577.2|8573.6|259
1676346000000|2023-02-14 03:40:00|8578.4|8574.6|8575.9|8572.1|8578.4|8574.6|8575.9|8572.1|26
1676346300000|2023-02-14 03:45:00|8576.1|8572.3|8578.4|8574.6|8579.4|8575.6|8574.9|8571.1|325
1676346600000|2023-02-14 03:50:00|8578.1|8574.3|8581.1|8578.3|8583.1|8580.3|8577.1|8574.1|73
1676346900000|2023-02-14 03:55:00|8581.9|8578.1|8579.9|8576.1|8582.1|8578.3|8579.1|8575.8|32
1676347200000|2023-02-14 04:00:00|8579.1|8576.3|8579.9|8576.1|8580.9|8577.3|8578.1|8574.3|26
1676347500000|2023-02-14 04:05:00|8579.1|8576.3|8577.8|8574|8579.1|8576.3|8576.1|8573.1|67
1676347800000|2023-02-14 04:10:00|8577.3|8573.5|8576.3|8572.5|8577.6|8573.8|8575.3|8571.5|11
1676348100000|2023-02-14 04:15:00|8575.6|8572.8|8578.3|8574.5|8578.6|8575.5|8574.6|8570.8|18
1676348400000|2023-02-14 04:20:00|8578.8|8575|8581.3|8577.5|8581.8|8578|8578.8|8575|22
1676348700000|2023-02-14 04:25:00|8580.6|8577.8|8578.6|8574.8|8582.3|8578.5|8577.6|8574.2|47
1676349000000|2023-02-14 04:30:00|8578.3|8574.5|8579.3|8575.5|8580.3|8576.5|8577.3|8574.2|50
1676349300000|2023-02-14 04:35:00|8578.6|8575.8|8581.3|8577.5|8582.3|8579.5|8578.3|8575.2|24
1676349600000|2023-02-14 04:40:00|8580.7|8576.9|8582.3|8578.5|8582.3|8578.8|8580.3|8576.5|11
1676349900000|2023-02-14 04:45:00|8581.8|8578|8582.5|8579.7|8582.8|8579.7|8581.3|8577.5|15
1676350200000|2023-02-14 04:50:00|8582|8579.2|8580.3|8576.5|8582.5|8579.7|8579.5|8576.5|42
1676350500000|2023-02-14 04:55:00|8580.5|8576.7|8580.5|8577.7|8580.5|8577.7|8579.3|8575.5|17
1676350800000|2023-02-14 05:00:00|8580.3|8577.5|8581.5|8578.7|8581.5|8578.7|8578.3|8575.5|20
1676351100000|2023-02-14 05:05:00|8582.3|8578.5|8578.3|8574.5|8582.5|8579.7|8578|8574.5|21
1676351400000|2023-02-14 05:10:00|8578.5|8575.7|8580.8|8577|8581.5|8577.7|8578.5|8575.5|5
1676351700000|2023-02-14 05:15:00|8581|8577.2|8577.2|8573.4|8581|8577.2|8576.2|8573.4|14
1676352000000|2023-02-14 05:20:00|8576.5|8573.7|8574.5|8571.7|8577.2|8573.7|8573.5|8570.2|37
1676352300000|2023-02-14 05:25:00|8574.2|8571.4|8572.2|8569.4|8574.5|8571.7|8571.5|8567.7|19
1676352600000|2023-02-14 05:30:00|8572.5|8568.7|8576.2|8573.4|8576.7|8573.4|8568|8564.4|75
1676352900000|2023-02-14 05:35:00|8576.5|8573.7|8575.2|8571.4|8579|8575.2|8573.2|8570|40
1676353200000|2023-02-14 05:40:00|8574.8|8571|8581|8577.2|8581.2|8577.7|8570.2|8567.2|90
1676353500000|2023-02-14 05:45:00|8580.7|8576.9|8583.5|8580.7|8583.8|8580.7|8578.2|8574.4|103
1676353800000|2023-02-14 05:50:00|8583.8|8580|8590.9|8588.1|8591.7|8588.4|8583.5|8580|306
1676354100000|2023-02-14 05:55:00|8591.2|8588.4|8594.9|8591.1|8595.9|8592.4|8591.2|8588.4|117
1676354400000|2023-02-14 06:00:00|8595.2|8591.4|8592.2|8588.4|8596.2|8593.4|8592.2|8588.4|62
1676354700000|2023-02-14 06:05:00|8591.2|8588.7|8593.7|8589.9|8595.5|8591.9|8588.5|8584.9|66
1676355000000|2023-02-14 06:10:00|8593.5|8589.7|8599.5|8596.7|8601.2|8597.7|8591.5|8587.7|82
1676355300000|2023-02-14 06:15:00|8600.7|8596.9|8601.2|8597.4|8603.2|8599.4|8594.5|8590.7|177
1676355600000|2023-02-14 06:20:00|8600.9|8598.1|8608.2|8605.4|8609.9|8606.7|8600.9|8597.4|310
1676355900000|2023-02-14 06:25:00|8608.5|8605.7|8612.4|8608.6|8615.6|8612.1|8608.2|8604.4|416
1676356200000|2023-02-14 06:30:00|8612.1|8608.3|8622.2|8618.4|8622.9|8619.8|8612.1|8608.3|430
1676356500000|2023-02-14 06:35:00|8621.9|8618.1|8618.9|8615.1|8621.9|8618.8|8616.2|8613.1|149
1676356800000|2023-02-14 06:40:00|8619.2|8615.4|8610.2|8606.4|8619.6|8616.1|8609.9|8606.4|743
1676357100000|2023-02-14 06:45:00|8609.9|8607.1|8601.9|8599.1|8610.9|8607.4|8599.6|8595.8|215
1676357400000|2023-02-14 06:50:00|8602.2|8598.1|8601.9|8599.1|8603.2|8600.4|8596.9|8593.8|181
1676357700000|2023-02-14 06:55:00|8602.2|8598.4|8602.9|8599.1|8603.9|8600.4|8597.9|8594.8|224
1676358000000|2023-02-14 07:00:00|8602.6|8598.8|8609.9|8606.1|8615.2|8612.1|8602.6|8598.8|168
1676358300000|2023-02-14 07:05:00|8609.6|8605.8|8600.3|8597.5|8611.6|8607.8|8597.9|8594.3|307
1676358600000|2023-02-14 07:10:00|8601.3|8597.2|8593.1|8589.3|8603|8599.5|8591.9|8588.6|346
1676358900000|2023-02-14 07:15:00|8592.6|8588.8|8600|8596.2|8602.3|8598.5|8591.9|8588.8|268
1676359200000|2023-02-14 07:20:00|8600.3|8596.5|8597.3|8593.5|8600.3|8596.8|8591.9|8588.8|70
1676359500000|2023-02-14 07:25:00|8596.3|8592.5|8600.6|8596.8|8600.6|8597.1|8594.6|8590.8|233
1676359800000|2023-02-14 07:30:00|8600.1|8596.3|8604.8|8602|8607.1|8604|8598.6|8595.1|138
1676360100000|2023-02-14 07:35:00|8605.1|8601.3|8602.8|8599|8609.6|8606|8601.8|8598.8|246
1676360400000|2023-02-14 07:40:00|8603.3|8599.5|8595.8|8592|8604.6|8601|8590.8|8587.8|280
1676360700000|2023-02-14 07:45:00|8595.6|8592.8|8595.1|8591.3|8597.6|8594|8587.8|8584.8|145
1676361000000|2023-02-14 07:50:00|8594.8|8592|8592.1|8589.3|8598.1|8595|8588.8|8585.5|688
1676361300000|2023-02-14 07:55:00|8592.6|8589.8|8591.8|8589|8598.5|8595|8589.8|8586|353
1676361600000|2023-02-14 08:00:00|8592.5|8588.7|8610.1|8606.3|8610.8|8607|8592.5|8588.7|836
1676361900000|2023-02-14 08:05:00|8609.5|8606.7|8602.8|8599|8613.8|8610|8597.8|8595|656
1676362200000|2023-02-14 08:10:00|8602.4|8599.6|8596.5|8593.7|8603.8|8600.3|8585.1|8581.3|1841
1676362500000|2023-02-14 08:15:00|8596.8|8594|8587.5|8583.7|8603.8|8600.7|8585.8|8583|723
1676362800000|2023-02-14 08:20:00|8587.1|8583.3|8594.1|8591.3|8594.8|8591.3|8583.5|8580.5|534
1676363100000|2023-02-14 08:25:00|8593.8|8591|8600.8|8598|8603.1|8600.3|8576.3|8573.5|4945
1676363400000|2023-02-14 08:30:00|8601.1|8598.3|8596.5|8592.7|8610.5|8606.7|8587.3|8584.3|3409
1676363700000|2023-02-14 08:35:00|8597.1|8593.3|8587.1|8583.3|8597.6|8594.5|8578.6|8575.5|684
1676364000000|2023-02-14 08:40:00|8587.3|8583.5|8585.6|8581.8|8587.3|8584.3|8572.6|8568.8|1044
1676364300000|2023-02-14 08:45:00|8585.3|8582.5|8582.6|8578.8|8586.3|8582.8|8576.6|8573.3|768
1676364600000|2023-02-14 08:50:00|8581.9|8579.1|8590|8586.2|8598|8594.2|8581.6|8578.8|693
1676364900000|2023-02-14 08:55:00|8590.5|8586.7|8588.3|8585.5|8592|8588.5|8585|8581.5|425
1676365200000|2023-02-14 09:00:00|8588.6|8584.8|8598.6|8595.8|8600.6|8596.8|8585.6|8582.5|798
1676365500000|2023-02-14 09:05:00|8598.3|8595.5|8586.3|8582.5|8598.6|8595.8|8578.9|8575.8|843
1676365800000|2023-02-14 09:10:00|8587.6|8583.8|8584.6|8580.8|8591.3|8588.5|8578.9|8575.8|600
1676366100000|2023-02-14 09:15:00|8583|8579.2|8592.3|8588.5|8595.6|8592.5|8578.6|8575.8|590
1676366400000|2023-02-14 09:20:00|8592|8589.2|8584.3|8581.5|8595.6|8592.5|8578.6|8575.5|659
1676366700000|2023-02-14 09:25:00|8583.3|8580.5|8589.3|8585.5|8589.3|8586.5|8579.3|8575.5|196
1676367000000|2023-02-14 09:30:00|8589|8585.2|8580.6|8576.8|8590.3|8586.5|8579.6|8576.2|189
1676367300000|2023-02-14 09:35:00|8579|8576.2|8591.3|8588.5|8592.8|8589.8|8579|8576.2|454
1676367600000|2023-02-14 09:40:00|8591.6|8587.8|8580.5|8576.7|8591.6|8587.8|8576.3|8573.5|313
1676367900000|2023-02-14 09:45:00|8579.5|8576.5|8575.7|8572.9|8583.5|8579.7|8573|8569.7|287
1676368200000|2023-02-14 09:50:00|8576.3|8573.5|8570.5|8566.7|8579.3|8575.7|8569.3|8566|369
1676368500000|2023-02-14 09:55:00|8570.3|8567.5|8578.3|8575.5|8581.5|8578.2|8564|8560.5|554
1676368800000|2023-02-14 10:00:00|8579|8575.2|8561.8|8558|8581.5|8578.5|8555.5|8552.5|1459
1676369100000|2023-02-14 10:05:00|8561.4|8557.6|8562.1|8558.3|8568.1|8565|8556.4|8553|407
1676369400000|2023-02-14 10:10:00|8561.1|8557.3|8555.1|8551.3|8565.1|8562|8553.1|8550|530
1676369700000|2023-02-14 10:15:00|8556.1|8552.3|8556.8|8554|8557.8|8554.3|8553.1|8550|257
1676370000000|2023-02-14 10:20:00|8557.1|8554.3|8554.1|8550.3|8560.1|8557|8549.1|8546.3|211
1676370300000|2023-02-14 10:25:00|8553.8|8551|8546.2|8542.4|8555.1|8552|8543.9|8540.4|1578
1676370600000|2023-02-14 10:30:00|8545.9|8542.1|8546.9|8544.1|8548.1|8545.1|8542.2|8539.4|884
1676370900000|2023-02-14 10:35:00|8545.9|8543.1|8529.9|8526.1|8548.6|8545.1|8524.9|8521.4|1273
1676371200000|2023-02-14 10:40:00|8529.2|8526.4|8553.6|8550.8|8554.6|8551.1|8527.9|8524.4|578
1676371500000|2023-02-14 10:45:00|8553.9|8551.1|8554.9|8552.1|8558.1|8555.3|8545.6|8541.8|824
1676371800000|2023-02-14 10:50:00|8555.9|8553.1|8550.9|8547.1|8559.4|8555.8|8548.9|8545.3|569
1676372100000|2023-02-14 10:55:00|8549.9|8546.1|8548.9|8546.1|8553.6|8550.1|8546.9|8543.3|141
1676372400000|2023-02-14 11:00:00|8549.1|8545.3|8543.1|8539.3|8556.1|8552.3|8542.9|8539.3|543
1676372700000|2023-02-14 11:05:00|8542.9|8539.1|8542.8|8540|8554.1|8551.1|8540.9|8538|365
1676373000000|2023-02-14 11:10:00|8543.1|8539.3|8529.1|8525.3|8543.1|8539.3|8526.8|8523.8|312
1676373300000|2023-02-14 11:15:00|8528.8|8526|8536.8|8533|8538.1|8535|8527.8|8524.3|392
1676373600000|2023-02-14 11:20:00|8537.6|8534|8537.1|8534.3|8537.8|8534.5|8525.6|8521.8|452
1676373900000|2023-02-14 11:25:00|8536.8|8534|8531.8|8529|8538.6|8535|8524.8|8521.6|197
1676374200000|2023-02-14 11:30:00|8532.1|8528.3|8524.6|8520.8|8533.8|8530.3|8523.8|8520.8|361
1676374500000|2023-02-14 11:35:00|8525.1|8521.8|8521.4|8517.6|8526.6|8523|8513.7|8510.9|1918
1676374800000|2023-02-14 11:40:00|8521.7|8517.9|8538.6|8535.8|8540.9|8537.6|8521.7|8517.9|905
1676375100000|2023-02-14 11:45:00|8538.9|8535.1|8543.6|8539.8|8545.6|8542.6|8538.6|8535.1|542
1676375400000|2023-02-14 11:50:00|8542.9|8540.1|8547.1|8543.3|8548.4|8545.6|8540.6|8537.6|234
1676375700000|2023-02-14 11:55:00|8546.6|8542.8|8554.4|8550.6|8556.9|8553.6|8546.1|8542.3|412
1676376000000|2023-02-14 12:00:00|8554.6|8550.8|8554.4|8551.6|8555.6|8552.6|8547.4|8544.6|224
1676376300000|2023-02-14 12:05:00|8555.4|8552.6|8549.4|8545.6|8555.4|8552.6|8548.6|8545.6|142
1676376600000|2023-02-14 12:10:00|8548.4|8545.3|8549.6|8545.8|8551.3|8548.3|8546.4|8542.8|193
1676376900000|2023-02-14 12:15:00|8549.3|8546.5|8551.1|8548.3|8551.3|8548.3|8542.3|8538.5|147
1676377200000|2023-02-14 12:20:00|8550.1|8547.3|8549.3|8546.5|8558.3|8554.8|8549.3|8546.3|298
1676377500000|2023-02-14 12:25:00|8548.3|8545.5|8543.6|8539.8|8551.3|8547.5|8542.3|8539.3|158
1676377800000|2023-02-14 12:30:00|8543.3|8540.5|8550.6|8546.8|8553.6|8550.5|8543.3|8540.5|431
1676378100000|2023-02-14 12:35:00|8550.3|8547.5|8550|8547.2|8553.6|8550.5|8548.3|8544.8|178
1676378400000|2023-02-14 12:40:00|8550.3|8547.5|8551.9|8549.1|8556.6|8553.5|8545.2|8541.9|757
1676378700000|2023-02-14 12:45:00|8552.9|8550.1|8559.3|8555.5|8560.6|8557.5|8552.9|8549.1|424
1676379000000|2023-02-14 12:50:00|8558.6|8555.8|8560.6|8556.8|8564.3|8560.8|8556.3|8553.5|486
1676379300000|2023-02-14 12:55:00|8560.3|8556.5|8561.3|8558.5|8564.6|8561.2|8557.3|8553.8|440
1676379600000|2023-02-14 13:00:00|8560.3|8557.5|8570|8567.2|8570.3|8567.2|8557.3|8553.5|969
1676379900000|2023-02-14 13:05:00|8570.3|8566.5|8548.3|8545.5|8570.3|8567.2|8547.3|8544.5|713
1676380200000|2023-02-14 13:10:00|8548.6|8544.8|8550.3|8546.5|8554.6|8551.5|8543.3|8539.8|592
1676380500000|2023-02-14 13:15:00|8549|8547.5|8552.7|8549.9|8560|8556.9|8545.3|8542.5|812
1676380800000|2023-02-14 13:20:00|8552|8548.2|8556|8552.2|8560|8556.2|8549|8546.2|627
1676381100000|2023-02-14 13:25:00|8555.6|8551.8|8560.8|8557|8565|8561.2|8553|8549.9|894
1676381400000|2023-02-14 13:30:00|8561.3|8557.5|8578.7|8575.9|8599|8596.2|8523.3|8520|3824
1676381700000|2023-02-14 13:35:00|8579|8575.2|8527.6|8523.8|8587.7|8584.9|8523.1|8519.5|2161
1676382000000|2023-02-14 13:40:00|8527.3|8524.5|8528|8525.2|8544.6|8541.5|8495.6|8492.8|6482
1676382300000|2023-02-14 13:45:00|8528.3|8525.5|8555.5|8551.7|8560|8557|8520.3|8516.8|1137
1676382600000|2023-02-14 13:50:00|8555|8551.2|8542.3|8539.5|8566.3|8562.5|8539.3|8535.7|1068
1676382900000|2023-02-14 13:55:00|8543.3|8540.5|8532.5|8528.7|8551.5|8548.2|8532|8528.2|846
1676383200000|2023-02-14 14:00:00|8532.3|8529.5|8518.5|8514.7|8557.7|8554.5|8517.8|8514.3|2074
1676383500000|2023-02-14 14:05:00|8519.1|8515.3|8496.1|8492.3|8522.5|8519|8490.6|8487.8|3056
1676383800000|2023-02-14 14:10:00|8496.4|8492.6|8450.4|8447.6|8499.6|8496.6|8435.5|8432.7|7378
1676384100000|2023-02-14 14:15:00|8450.6|8446.8|8440.4|8437.6|8461.6|8458.6|8436.4|8433.3|2953
1676384400000|2023-02-14 14:20:00|8440.6|8436.8|8463.4|8460.6|8471.6|8468.8|8436.1|8433.3|2892
1676384700000|2023-02-14 14:25:00|8463.6|8459.8|8429.1|8425.3|8463.6|8460.3|8426.4|8422.8|2923
1676385000000|2023-02-14 14:30:00|8428.4|8425.6|8431.3|8428.5|8440.3|8436.5|8397.9|8394.8|6528
1676385300000|2023-02-14 14:35:00|8433.6|8429.8|8442.2|8438.4|8451.9|8448.8|8426.9|8423.4|2058
1676385600000|2023-02-14 14:40:00|8441.9|8438.1|8464.3|8461.5|8468.6|8465.5|8438.9|8435.1|2035
1676385900000|2023-02-14 14:45:00|8464.6|8460.8|8497.3|8493.5|8515.3|8512.3|8463.9|8460.3|2993
1676386200000|2023-02-14 14:50:00|8497.6|8493.8|8498.6|8494.8|8510.1|8506.5|8489.3|8486|1415
1676386500000|2023-02-14 14:55:00|8498.3|8495.5|8524.8|8522|8533|8530|8497.9|8495.1|2306
1676386800000|2023-02-14 15:00:00|8526|8522.2|8540|8536.2|8550.5|8547.7|8517.8|8514.2|3021
1676387100000|2023-02-14 15:05:00|8540.8|8537|8570.5|8566.7|8570.8|8568|8539|8536.2|2172
1676387400000|2023-02-14 15:10:00|8570|8567.2|8566|8562.2|8580.8|8577.2|8563|8560|1933
1676387700000|2023-02-14 15:15:00|8565.8|8563|8561.8|8559|8575.8|8572.4|8557.8|8554|2294
1676388000000|2023-02-14 15:20:00|8562.5|8558.7|8566.7|8563.9|8575.8|8572.7|8558.8|8555|1065
1676388300000|2023-02-14 15:25:00|8567.5|8563.7|8552.5|8548.7|8568.3|8565.2|8550.2|8547.1|1649
1676388600000|2023-02-14 15:30:00|8552.9|8549.1|8558.2|8555.4|8566.5|8563.4|8550|8546.4|929
1676388900000|2023-02-14 15:35:00|8558.5|8554.7|8521.5|8517.7|8558.5|8555.4|8520.5|8516.9|1586
1676389200000|2023-02-14 15:40:00|8521.7|8517.9|8538.5|8534.7|8541|8537.4|8510.7|8507.7|1405
1676389500000|2023-02-14 15:45:00|8538.2|8535.4|8535.2|8532.4|8540.9|8537.4|8513.7|8510.2|1192
1676389800000|2023-02-14 15:50:00|8535.4|8531.6|8498.4|8494.6|8540.4|8537.4|8486.2|8483.1|1467
1676390100000|2023-02-14 15:55:00|8498.2|8494.4|8511.2|8507.4|8519.2|8516.1|8491.2|8487.6|822
1676390400000|2023-02-14 16:00:00|8510.9|8508.1|8536.9|8533.1|8538.4|8535.4|8508.2|8504.4|1082
1676390700000|2023-02-14 16:05:00|8536.2|8533.4|8527.9|8524.1|8543.9|8540.4|8526.4|8523.4|636
1676391000000|2023-02-14 16:10:00|8528.2|8524.4|8527.4|8523.6|8539.9|8536.4|8524|8520.9|1118
1676391300000|2023-02-14 16:15:00|8526.7|8523.9|8532.7|8528.9|8540.4|8536.9|8522|8518.9|1527
1676391600000|2023-02-14 16:20:00|8531.4|8528.6|8555.4|8552.6|8560.4|8557.3|8528.7|8525.6|926
1676391900000|2023-02-14 16:25:00|8555.7|8551.9|8515.3|8512.5|8566.4|8562.9|8510.8|8507.7|6496
1676392200000|2023-02-14 16:30:00|8515.5|8511.7|8501.5|8498.7|8524.3|8521.5|8498.1|8495|3019
1676392500000|2023-02-14 16:35:00|8501.8|8498|8501.8|8498|8517.1|8513.7|8497.1|8494|1551
1676392800000|2023-02-14 16:40:00|8502.1|8498.3|8518.1|8514.3|8519.8|8517|8498.8|8495.3|2025
1676393100000|2023-02-14 16:45:00|8517.8|8514|8527.2|8523.4|8534.1|8531|8512.8|8510|3599
1676393400000|2023-02-14 16:50:00|8527.6|8523.8|8495|8492.2|8528.6|8525.1|8489|8486.2|4720
1676393700000|2023-02-14 16:55:00|8495.3|8491.5|8503.2|8499.4|8504.2|8501|8487.5|8484.2|2771
1676394000000|2023-02-14 17:00:00|8503.5|8499.7|8505.5|8502.7|8514.2|8510.7|8501.5|8498.4|780
1676394300000|2023-02-14 17:05:00|8506.2|8502.4|8509.8|8506|8515.8|8512.7|8505.2|8502.4|374
1676394600000|2023-02-14 17:10:00|8509.5|8506.7|8527.2|8523.4|8530.7|8527.7|8509.5|8506.7|656
1676394900000|2023-02-14 17:15:00|8527.7|8523.9|8516.5|8513.7|8529.2|8526.1|8512.2|8509.4|726
1676395200000|2023-02-14 17:20:00|8515.7|8512.9|8518.9|8515.1|8523.2|8519.9|8513.5|8509.9|452
1676395500000|2023-02-14 17:25:00|8519.2|8515.4|8508.7|8504.9|8519.2|8515.7|8507.5|8504.7|610
1676395800000|2023-02-14 17:30:00|8508.5|8505.7|8527.7|8523.9|8529.7|8526.7|8505.7|8502.7|357
1676396100000|2023-02-14 17:35:00|8527.5|8524.7|8523|8520.2|8529.7|8526.7|8514.7|8511.7|732
1676396400000|2023-02-14 17:40:00|8522|8519.2|8514.3|8510.5|8529.7|8526.2|8513.3|8510.2|2040
1676396700000|2023-02-14 17:45:00|8513.6|8510.8|8529|8526.2|8529.7|8526.2|8509|8505.5|1236
1676397000000|2023-02-14 17:50:00|8529.3|8526.5|8535.7|8531.9|8539.2|8536.2|8524.3|8521|361
1676397300000|2023-02-14 17:55:00|8535.3|8532.5|8534.3|8530.5|8543.2|8539.6|8530|8527.2|933
1676397600000|2023-02-14 18:00:00|8534|8530.2|8544.3|8540.5|8546.4|8543.2|8531|8527.2|590
1676397900000|2023-02-14 18:05:00|8544|8541.2|8539.8|8536|8556.7|8553.4|8538.6|8534.8|1328
1676398200000|2023-02-14 18:10:00|8539.6|8536.8|8541|8538.2|8548|8544.5|8534.6|8531.5|1161
1676398500000|2023-02-14 18:15:00|8541.7|8537.9|8551.5|8548.7|8559.7|8556.2|8541.7|8537.9|1010
1676398800000|2023-02-14 18:20:00|8552.3|8548.5|8546.8|8543|8560.5|8557.7|8545|8541.5|657
1676399100000|2023-02-14 18:25:00|8546.3|8542.5|8554.3|8550.5|8561|8558.2|8541.5|8538.5|1698
1676399400000|2023-02-14 18:30:00|8554|8551.2|8556.7|8553.9|8562.7|8558.9|8554|8550.9|1006
1676399700000|2023-02-14 18:35:00|8557|8554.2|8543.7|8539.9|8558.7|8555.6|8541|8537.6|313
1676400000000|2023-02-14 18:40:00|8543.4|8540.6|8549.4|8546.6|8556.1|8552.6|8542.4|8539.6|195
1676400300000|2023-02-14 18:45:00|8549.7|8546.9|8553.7|8549.9|8558.7|8555.9|8549.7|8546.9|458
1676400600000|2023-02-14 18:50:00|8552.4|8549.6|8538.7|8535.9|8556.4|8553.3|8538.7|8535.9|750
1676400900000|2023-02-14 18:55:00|8539.4|8535.6|8521.1|8517.3|8540.7|8537.9|8519.1|8515.3|960
1676401200000|2023-02-14 19:00:00|8521.4|8517.6|8540.7|8536.9|8542.7|8539.6|8518.4|8515|577
1676401500000|2023-02-14 19:05:00|8539.7|8535.9|8535.4|8532.6|8546.7|8542.9|8531.4|8527.9|694
1676401800000|2023-02-14 19:10:00|8535.7|8531.9|8549.4|8546.6|8555.4|8551.6|8533.7|8530.9|917
1676402100000|2023-02-14 19:15:00|8549.9|8547.1|8548.7|8545.9|8555.4|8552.3|8541.4|8537.9|657
1676402400000|2023-02-14 19:20:00|8548.4|8545.6|8555.1|8551.3|8555.4|8552.3|8545.4|8542.3|838
1676402700000|2023-02-14 19:25:00|8554.4|8551.6|8543.8|8541|8555.1|8552.3|8539.4|8536.4|3283
1676403000000|2023-02-14 19:30:00|8544.5|8540.7|8539.1|8535.3|8550.1|8547|8537.4|8534.3|1433
1676403300000|2023-02-14 19:35:00|8539.4|8535.6|8542.4|8539.6|8546.7|8543.1|8537.7|8534.3|328
1676403600000|2023-02-14 19:40:00|8542.7|8539.9|8543.6|8539.8|8543.7|8540.6|8537.4|8533.6|326
1676403900000|2023-02-14 19:45:00|8543.4|8540.6|8545.4|8542.6|8547.6|8543.8|8539.4|8535.6|133
1676404200000|2023-02-14 19:50:00|8545.6|8541.8|8550.1|8546.3|8550.8|8547.7|8544.4|8541.6|596
1676404500000|2023-02-14 19:55:00|8549.1|8547.3|8552.1|8549.3|8555.1|8551.3|8548.8|8545.7|222
1676404800000|2023-02-14 20:00:00|8551.8|8549|8554.5|8550.7|8556.1|8553|8551.8|8548.7|49
1676405100000|2023-02-14 20:05:00|8554.8|8552|8551.1|8547.3|8558.1|8555.3|8550.8|8547.3|177
1676405400000|2023-02-14 20:10:00|8550.1|8547|8549.8|8547|8554.1|8550.3|8548.8|8545.3|110
1676405700000|2023-02-14 20:15:00|8550.1|8547.3|8552.8|8550|8555.1|8551.5|8549.1|8546|22
1676406000000|2023-02-14 20:20:00|8553.5|8549.7|8552.8|8549|8553.5|8550|8550.8|8547.3|20
1676406300000|2023-02-14 20:25:00|8552.5|8548.7|8552.5|8548.7|8554.5|8551.5|8551.8|8548.3|34
1676406600000|2023-02-14 20:30:00|8553.1|8549.3|8551.8|8549|8555|8552|8549|8546.2|121
1676406900000|2023-02-14 20:35:00|8551.5|8548.7|8549|8546.2|8551.8|8548.7|8546.8|8543.2|56
1676407200000|2023-02-14 20:40:00|8548.8|8546|8548|8544.2|8550.8|8548|8546.8|8543|33
1676407500000|2023-02-14 20:45:00|8547.8|8545|8553.8|8551|8555.8|8553|8547.5|8544|176
1676407800000|2023-02-14 20:50:00|8553.5|8550.7|8554.5|8550.7|8554.5|8551.7|8550.5|8546.7|180
1676408100000|2023-02-14 20:55:00|8554.2|8551.4|8556|8552.2|8556.7|8552.9|8551.7|8548.4|77
1676408400000|2023-02-14 21:00:00|8555.5|8551.7|8550.5|8546.7|8555.5|8551.9|8548.7|8545.7|57
1676408700000|2023-02-14 21:05:00|8550|8546.2|8549.7|8546.9|8550.7|8547.2|8548.7|8545.7|12
1676409000000|2023-02-14 21:10:00|8548.7|8545.9|8549|8545.2|8549.5|8545.9|8547|8543.2|29
1676409300000|2023-02-14 21:15:00|8548.5|8544.7|8546|8542.2|8548.5|8545.2|8544.7|8541.2|82
1676409600000|2023-02-14 21:20:00|8546.2|8542.4|8548.7|8544.9|8550|8546.2|8545.7|8542.2|8
1676409900000|2023-02-14 21:25:00|8548.4|8544.6|8549.7|8545.9|8551.4|8547.6|8546.7|8543.6|50
1676410200000|2023-02-14 21:30:00|8550.6|8546.8|8535.9|8532.1|8553.2|8547.9|8531.4|8526.9|345
1676410500000|2023-02-14 21:35:00|8535.7|8531.9|8521.7|8517.9|8535.7|8531.9|8518.3|8514.9|588
1676410800000|2023-02-14 21:40:00|8522.2|8518.4|8527.7|8524.9|8528.4|8524.9|8521.7|8517.9|212
1676411100000|2023-02-14 21:45:00|8529|8525.2|8531.5|8527.7|8536.3|8532.5|8528|8525.2|405
1676411400000|2023-02-14 21:50:00|8531.3|8527.5|8522.3|8518.5|8533.5|8529.7|8522.3|8518.5|62
1676411700000|2023-02-14 21:55:00|8523.1|8519.3|8516.3|8513.5|8523.3|8519.5|8514.3|8510.8|165
1676412000000|2023-02-14 22:00:00|8517|8513.2|8513.5|8509.7|8517|8513.2|8511.4|8508.3|18
1676412300000|2023-02-14 22:05:00|8513.7|8509.9|8513.5|8509.7|8513.7|8509.9|8513.5|8509.7|0
1676412600000|2023-02-14 22:10:00|8513.3|8509.5|8513|8509.2|8513.3|8509.5|8512|8508.9|30
1676412900000|2023-02-14 22:15:00|||||||||1
1676413200000|2023-02-14 22:20:00|8513.3|8509.5|8507.5|8503.7|8513.3|8509.5|8507.5|8503.7|72
1676413500000|2023-02-14 22:25:00|8508.4|8504.6|8509.3|8505.5|8509.3|8505.5|8507.5|8503.7|18
1676413800000|2023-02-14 22:30:00|8508.5|8505.7|8509.2|8505.4|8510.2|8506.7|8508.3|8505.4|9
1676414100000|2023-02-14 22:35:00|8509.5|8505.7|8508.7|8504.9|8511.7|8505.9|8508.7|8502.7|7
1676414400000|2023-02-14 22:40:00|||||||||5
1676414700000|2023-02-14 22:45:00|||||||||5
1676415000000|2023-02-14 22:50:00|||||||||15
1676415300000|2023-02-14 22:55:00|8512.7|8507.4|8515.7|8507.9|8515.7|8507.9|8510.7|8506.9|70
1676415600000|2023-02-14 23:00:00|8514.2|8506.4|8514.2|8506.4|8514.2|8506.4|8514.2|8506.4|0
1676422800000|2023-02-15 01:00:00|8502.6|8498.8|8511.6|8507.8|8517.6|8513.8|8498.6|8495.1|270
1676423100000|2023-02-15 01:05:00|8511.4|8507.6|8518.4|8514.6|8519.6|8516.1|8506.9|8503.1|114
1676423400000|2023-02-15 01:10:00|8518.1|8514.3|8517.3|8513.5|8524.9|8521.8|8514.6|8511.5|116
1676423700000|2023-02-15 01:15:00|8517.6|8513.8|8518.8|8515|8522.1|8518.3|8515.6|8512.8|38
1676424000000|2023-02-15 01:20:00|8519|8515.2|8521.3|8518.5|8524.8|8521.8|8517.1|8513.3|99
1676424300000|2023-02-15 01:25:00|8521.6|8518.8|8526.6|8523.8|8528.8|8526|8521.3|8517.8|131
1676424600000|2023-02-15 01:30:00|8527.6|8524.5|8520.8|8517|8529.1|8526|8519.6|8516.5|109
1676424900000|2023-02-15 01:35:00|8520.6|8517.8|8521.5|8518.7|8526.8|8523|8518.6|8514.8|42
1676425200000|2023-02-15 01:40:00|8521.8|8519|8524.8|8521|8524.8|8521.7|8517.5|8514|38
1676425500000|2023-02-15 01:45:00|8524.3|8520.5|8518.8|8515|8524.5|8521.7|8517.5|8514|41
1676425800000|2023-02-15 01:50:00|8519.3|8515.5|8525.8|8522|8526.3|8522.7|8517.8|8514|50
1676426100000|2023-02-15 01:55:00|8525.5|8522.7|8527.8|8524|8531.5|8528.2|8525.5|8522|129
1676426400000|2023-02-15 02:00:00|8526.5|8523.7|8525.8|8522|8529.5|8526.7|8522.5|8519|86
1676426700000|2023-02-15 02:05:00|8526.2|8522.4|8522.8|8519|8526.5|8523|8520.5|8516.7|25
1676427000000|2023-02-15 02:10:00|8523.2|8519.4|8518.2|8514.4|8524.5|8520.7|8517.5|8514|45
1676427300000|2023-02-15 02:15:00|8518.5|8514.7|8512.8|8509|8518.5|8514.7|8512.2|8508.4|112
1676427600000|2023-02-15 02:20:00|8512.2|8508.4|8509.8|8506|8514.2|8510.4|8508.8|8505|113
1676427900000|2023-02-15 02:25:00|8510.2|8506.4|8502.8|8499|8510.5|8506.7|8502.5|8499|183
1676428200000|2023-02-15 02:30:00|8501.5|8498.7|8505.5|8501.7|8509.5|8505.7|8501.5|8498|65
1676428500000|2023-02-15 02:35:00|8504.8|8501|8515.8|8513|8515.8|8513|8503.8|8500.4|119
1676428800000|2023-02-15 02:40:00|8514.9|8512.1|8510.8|8508|8514.9|8512.1|8508.5|8505.7|163
1676429100000|2023-02-15 02:45:00|8510.1|8507|8514.4|8510.6|8519.4|8515.6|8509.8|8506.7|99
1676429400000|2023-02-15 02:50:00|8514.1|8511.3|8512.8|8509|8518.8|8515|8512.8|8509|145
1676429700000|2023-02-15 02:55:00|8513.9|8510|8511.4|8507.6|8516|8512.7|8511.1|8507.3|32
1676430000000|2023-02-15 03:00:00|8510.4|8507.3|8505.1|8501.3|8511.4|8508.3|8504.5|8501|158
1676430300000|2023-02-15 03:05:00|8505.4|8502.3|8503.3|8499.5|8509.4|8506.3|8499.3|8496|92
1676430600000|2023-02-15 03:10:00|8503.1|8500.3|8508.3|8504.5|8510.8|8507.3|8502.1|8498.8|81
1676430900000|2023-02-15 03:15:00|8508.8|8505|8513.3|8509.5|8517.2|8513.4|8508.8|8505|1224
1676431200000|2023-02-15 03:20:00|8513.1|8509.3|8505.6|8502.8|8513.3|8509.8|8505.6|8502.1|213
1676431500000|2023-02-15 03:25:00|8506.9|8504.1|8505.9|8502.1|8507.9|8504.8|8502.6|8498.8|52
1676431800000|2023-02-15 03:30:00|8506.9|8503.1|8501.6|8498.8|8506.9|8503.8|8501.6|8497.8|25
1676432100000|2023-02-15 03:35:00|8502.9|8499.1|8493.9|8490.1|8502.9|8499.8|8490.9|8488.1|247
1676432400000|2023-02-15 03:40:00|8493.6|8491.1|8492.6|8488.8|8498.3|8494.8|8492.2|8488.8|55
1676432700000|2023-02-15 03:45:00|8492.3|8488.5|8492.9|8489.1|8493.3|8489.8|8488.6|8485.1|84
1676433000000|2023-02-15 03:50:00|8492.6|8489.8|8486.4|8482.6|8492.9|8489.8|8485.3|8481.8|104
1676433300000|2023-02-15 03:55:00|8485.9|8482.1|8483.6|8480.8|8485.9|8482.1|8483.3|8479.5|10
1676433600000|2023-02-15 04:00:00|8484.3|8480.5|8481.9|8479.1|8486.9|8483.4|8481.9|8478.8|87
1676433900000|2023-02-15 04:05:00|8481.6|8477.8|8471.9|8468.1|8481.6|8477.8|8470.6|8467.5|118
1676434200000|2023-02-15 04:10:00|8471|8467.2|8472.9|8469.1|8472.9|8469.1|8467.6|8463.8|180
1676434500000|2023-02-15 04:15:00|8473.9|8470.1|8472.6|8469.8|8477.4|8473.6|8472.6|8469.8|36
1676434800000|2023-02-15 04:20:00|8473.3|8469.5|8473.6|8470.8|8473.9|8470.8|8472.3|8468.8|12
1676435100000|2023-02-15 04:25:00|8473.9|8469.8|8475.9|8472.1|8478.6|8475.1|8473.6|8469.8|65
1676435400000|2023-02-15 04:30:00|8475.6|8471.8|8473.6|8470.8|8475.9|8472.8|8473.6|8469.8|21
1676435700000|2023-02-15 04:35:00|8473.9|8470.1|8473.6|8470.8|8475.9|8472.8|8473.6|8470.1|12
1676436000000|2023-02-15 04:40:00|8472|8468.2|8470.9|8467.1|8473.6|8469.8|8470.3|8466.5|21
1676436300000|2023-02-15 04:45:00|8470.6|8466.8|8468.6|8465.8|8470.6|8466.8|8467.3|8463.8|22
1676436600000|2023-02-15 04:50:00|8468.9|8465.1|8468.6|8465.8|8470.1|8466.8|8468.6|8464.8|37
1676436900000|2023-02-15 04:55:00|8467.9|8465.1|8469.9|8466.1|8469.9|8466.8|8465.6|8462.8|71
1676437200000|2023-02-15 05:00:00|8468.9|8465.8|8466.6|8463.8|8469.6|8465.8|8466.3|8462.8|30
1676437500000|2023-02-15 05:05:00|8466.9|8464.1|8462.8|8460|8467.6|8464.1|8462.8|8459.8|25
1676437800000|2023-02-15 05:10:00|8463.6|8459.8|8463.8|8460|8463.8|8461|8462.8|8459.8|25
1676438100000|2023-02-15 05:15:00|8463.6|8460.8|8462.6|8458.8|8463.8|8460.8|8462.3|8458.5|58
1676438400000|2023-02-15 05:20:00|8462.8|8459|8463.5|8460.7|8464.3|8460.8|8462|8458.5|21
1676438700000|2023-02-15 05:25:00|8463.8|8460|8464.5|8461.7|8465.8|8462|8459.5|8456.7|77
1676439000000|2023-02-15 05:30:00|8465.5|8462.7|8470.8|8467|8470.8|8467|8456.5|8453|132
1676439300000|2023-02-15 05:35:00|8468.8|8465|8467.5|8463.7|8472|8468.3|8463.5|8459.7|115
1676439600000|2023-02-15 05:40:00|8467.7|8463.9|8460.5|8456.7|8469.8|8466|8460.3|8456.5|48
1676439900000|2023-02-15 05:45:00|8460.8|8457|8460.1|8456.3|8461.5|8457.7|8454.5|8450.7|180
1676440200000|2023-02-15 05:50:00|8459.5|8455.7|8461.5|8457.7|8463.3|8459.5|8458.2|8455.4|121
1676440500000|2023-02-15 05:55:00|8460.8|8458|8465.8|8462|8468.8|8465|8459.8|8456|83
1676440800000|2023-02-15 06:00:00|8465.5|8462.7|8453.5|8450.7|8465.8|8462.7|8453.5|8450.7|96
1676441100000|2023-02-15 06:05:00|8453.8|8450|8451.8|8448|8455.8|8452|8448.5|8445|838
1676441400000|2023-02-15 06:10:00|8452.1|8448.3|8466.8|8463|8467.8|8464|8451.1|8448|445
1676441700000|2023-02-15 06:15:00|8466.4|8462.6|8469.1|8466.3|8471.1|8467.3|8461.8|8458.9|150
1676442000000|2023-02-15 06:20:00|8467.8|8465|8470.1|8466.3|8471.1|8467.3|8467.8|8465|127
1676442300000|2023-02-15 06:25:00|8469.8|8466|8464.1|8461.3|8473.1|8469.3|8464.1|8460.6|340
1676442600000|2023-02-15 06:30:00|8463.8|8461|8449.4|8445.6|8465.4|8462.3|8447.4|8444.3|416
1676442900000|2023-02-15 06:35:00|8449|8445.2|8450.1|8446.3|8452.1|8448.3|8447.8|8444.3|77
1676443200000|2023-02-15 06:40:00|8449.6|8445.8|8456.1|8452.3|8461.4|8457.6|8449.6|8445.8|206
1676443500000|2023-02-15 06:45:00|8455.8|8453|8461.4|8457.6|8462.4|8458.9|8454.1|8450.6|202
1676443800000|2023-02-15 06:50:00|8460.8|8457|8471.4|8467.6|8474.1|8470.3|8460.1|8457|202
1676444100000|2023-02-15 06:55:00|8471.1|8467.3|8471.6|8467.8|8475.4|8472.3|8469.1|8466|286
1676444400000|2023-02-15 07:00:00|8469.6|8466.8|8466.4|8462.6|8469.6|8466.8|8461.1|8457.6|511
1676444700000|2023-02-15 07:05:00|8465.4|8461.8|8463.1|8460.3|8465.6|8462.3|8458.6|8455.1|640
1676445000000|2023-02-15 07:10:00|8462.5|8458.7|8467.8|8464|8468.1|8465.3|8460.1|8456.6|263
1676445300000|2023-02-15 07:15:00|8468.1|8464.3|8465.8|8462|8468.3|8465.3|8461.1|8457.5|229
1676445600000|2023-02-15 07:20:00|8466.1|8462.3|8439.3|8435.5|8466.1|8462.3|8438.6|8435.1|944
1676445900000|2023-02-15 07:25:00|8438.6|8435.8|8438.3|8434.5|8443.8|8440.5|8432.3|8429.5|800
1676446200000|2023-02-15 07:30:00|8438|8435.2|8432.3|8429.5|8440.3|8436.5|8424.3|8421.5|643
1676446500000|2023-02-15 07:35:00|8432.6|8429.8|8426|8423.2|8437.3|8434.2|8424.3|8421.5|796
1676446800000|2023-02-15 07:40:00|8426.8|8423|8435|8432.2|8437.3|8434.1|8426|8422.5|526
1676447100000|2023-02-15 07:45:00|8434.3|8430.5|8430.6|8427.8|8436.6|8433.5|8429.3|8425.5|459
1676447400000|2023-02-15 07:50:00|8431.6|8428.8|8435.6|8431.8|8438.9|8435.5|8431.6|8428.8|138
1676447700000|2023-02-15 07:55:00|8436.3|8433.5|8440.6|8437.8|8441.3|8437.8|8432.6|8429.8|437
1676448000000|2023-02-15 08:00:00|8441.3|8437.5|8431.9|8429.1|8443.9|8440.8|8423.2|8419.8|1253
1676448300000|2023-02-15 08:05:00|8432.2|8429.4|8425.2|8421.4|8434.5|8431.4|8421.5|8418.1|1468
1676448600000|2023-02-15 08:10:00|8425.5|8421.7|8419.5|8415.7|8431.2|8428.4|8418.5|8415.1|2254
1676448900000|2023-02-15 08:15:00|8419.2|8416.4|8437.5|8434.7|8441.5|8438.4|8412.5|8408.7|1890
1676449200000|2023-02-15 08:20:00|8437.2|8434.4|8442.2|8439.4|8449.9|8446.8|8436.2|8432.4|1531
1676449500000|2023-02-15 08:25:00|8441.6|8438.8|8432.7|8429.9|8460.7|8457.6|8431.4|8428.3|6577
1676449800000|2023-02-15 08:30:00|8433.4|8429.6|8434.3|8430.5|8449.1|8445.6|8430.7|8427.6|5341
1676450100000|2023-02-15 08:35:00|8433.6|8430.8|8412.3|8409.5|8437.6|8433.8|8412.3|8409.5|760
1676450400000|2023-02-15 08:40:00|8411.9|8409.1|8411.3|8407.5|8415.7|8412.2|8402.3|8399.5|2626
1676450700000|2023-02-15 08:45:00|8411.6|8407.8|8415.3|8411.5|8425.3|8422.2|8410.6|8407.5|2047
1676451000000|2023-02-15 08:50:00|8415|8411.2|8410.3|8407.5|8417.3|8414.2|8410|8406.5|1051
1676451300000|2023-02-15 08:55:00|8411|8407.2|8412.1|8408.3|8419.7|8416.6|8402.3|8399.2|1711
1676451600000|2023-02-15 09:00:00|8411.8|8409|8429.1|8426.3|8434.1|8430.3|8408|8404.3|1145
1676451900000|2023-02-15 09:05:00|8428.8|8426|8434.8|8432|8435.3|8432|8414.1|8411.3|974
1676452200000|2023-02-15 09:10:00|8435.1|8431.3|8429.5|8425.7|8436.1|8433|8420.8|8418|713
1676452500000|2023-02-15 09:15:00|8430.8|8428|8421.4|8418.6|8434.8|8431.7|8413.8|8411|1631
1676452800000|2023-02-15 09:20:00|8421.1|8418.3|8407.5|8403.7|8421.8|8418.3|8403.1|8400|745
1676453100000|2023-02-15 09:25:00|8406.8|8404|8409.4|8406.6|8414.8|8411|8404.4|8401.6|560
1676453400000|2023-02-15 09:30:00|8410.3|8407.5|8428.4|8425.6|8432.5|8429.2|8408.4|8405.3|816
1676453700000|2023-02-15 09:35:00|8427.8|8425|8435.1|8431.3|8436.8|8434|8422.1|8418.6|411
1676454000000|2023-02-15 09:40:00|8433.8|8431|8440.1|8436.3|8440.1|8436.6|8426.8|8423.6|642
1676454300000|2023-02-15 09:45:00|8439.4|8436.6|8435.4|8432.6|8440.7|8437.9|8433.7|8430.9|204
1676454600000|2023-02-15 09:50:00|8435.8|8433|8439.1|8435.3|8439.4|8436.6|8431.1|8428.3|235
1676454900000|2023-02-15 09:55:00|8438.4|8435.6|8440.8|8437|8446.1|8443.3|8435.8|8432.3|908
1676455200000|2023-02-15 10:00:00|8439.8|8436.3|8434.1|8430.3|8444.5|8441.7|8428.4|8425.6|407
1676455500000|2023-02-15 10:05:00|8433.8|8431|8435.1|8431.3|8435.1|8432|8424.8|8421.3|480
1676455800000|2023-02-15 10:10:00|8434.1|8431|8442.1|8438.3|8442.5|8439.7|8430.8|8427.3|202
1676456100000|2023-02-15 10:15:00|8441.8|8439|8439.1|8435.3|8442.8|8440|8432.8|8429.3|189
1676456400000|2023-02-15 10:20:00|8438.1|8436|8441.1|8437.3|8446.8|8443.5|8438.1|8435.3|244
1676456700000|2023-02-15 10:25:00|8440.8|8437|8438.1|8434.3|8440.8|8438|8431.8|8429|683
1676457000000|2023-02-15 10:30:00|8437.8|8434|8456.2|8453.4|8456.5|8453.4|8432.8|8429.3|1005
1676457300000|2023-02-15 10:35:00|8455.5|8452.4|8463.5|8460.7|8465.9|8463.1|8454.2|8451.4|484
1676457600000|2023-02-15 10:40:00|8463.2|8460.4|8464.5|8460.7|8468.9|8466.1|8463.2|8459.9|326
1676457900000|2023-02-15 10:45:00|8464.2|8461.4|8471.6|8468.8|8473.9|8471.1|8459.2|8456.1|383
1676458200000|2023-02-15 10:50:00|8472.2|8469.4|8477.2|8473.4|8477.6|8474.5|8466.2|8463.1|549
1676458500000|2023-02-15 10:55:00|8476.9|8473.1|8475.6|8472.8|8481.9|8478.8|8474.9|8472.1|1127
1676458800000|2023-02-15 11:00:00|8475.9|8473.1|8475.9|8473.1|8483.6|8479.8|8469.9|8467.1|781
1676459100000|2023-02-15 11:05:00|8475.6|8472.8|8481.6|8478.8|8485.9|8482.3|8472.9|8469.1|555
1676459400000|2023-02-15 11:10:00|8481.9|8478.1|8486.3|8483.5|8489.6|8486.5|8480.6|8477.5|787
1676459700000|2023-02-15 11:15:00|8486.6|8483.8|8495.3|8491.5|8496.3|8493.5|8484.6|8481|616
1676460000000|2023-02-15 11:20:00|8494.6|8491.8|8489.5|8486.7|8500.3|8496.7|8489.5|8486.7|348
1676460300000|2023-02-15 11:25:00|8489.8|8486|8498.5|8495.7|8499.2|8496.2|8483.3|8480.5|489
1676460600000|2023-02-15 11:30:00|8498.2|8495.4|8491.5|8488.7|8501.2|8497.7|8491.5|8488.7|130
1676460900000|2023-02-15 11:35:00|8491.8|8487.7|8490.2|8487.4|8496.2|8493.4|8486.5|8483.4|333
1676461200000|2023-02-15 11:40:00|8490.5|8487.7|8481.5|8478.7|8492.5|8489.1|8481.5|8478|199
1676461500000|2023-02-15 11:45:00|8482.8|8479|8472.8|8469|8482.8|8480|8470.8|8467.7|606
1676461800000|2023-02-15 11:50:00|8472.1|8469.3|8479.8|8476|8482.8|8479.7|8471.4|8468.3|146
1676462100000|2023-02-15 11:55:00|8479.5|8476.7|8485.8|8482|8485.8|8482|8473.5|8470|620
1676462400000|2023-02-15 12:00:00|8485.1|8482.3|8482.8|8479|8487.1|8484.3|8482.1|8478.6|170
1676462700000|2023-02-15 12:05:00|8481.7|8478.9|8477.8|8475|8485.8|8482.7|8477.8|8475|405
1676463000000|2023-02-15 12:10:00|8478.5|8474.7|8507.2|8503.4|8513.2|8510|8475.8|8472.7|914
1676463300000|2023-02-15 12:15:00|8507.8|8504|8510.5|8506.7|8512.5|8509.4|8505.2|8501.7|388
1676463600000|2023-02-15 12:20:00|8510.8|8507|8501|8498.2|8513.2|8510.4|8500.8|8497.7|520
1676463900000|2023-02-15 12:25:00|8501.5|8498.7|8500.1|8497.3|8503.1|8500|8495.1|8492|694
1676464200000|2023-02-15 12:30:00|8500.8|8497|8509.1|8506.3|8513.1|8510|8500.1|8497|520
1676464500000|2023-02-15 12:35:00|8508.8|8506|8490.2|8486.4|8509.8|8506.3|8488.4|8485.3|359
1676464800000|2023-02-15 12:40:00|8491.1|8487.3|8467.8|8465|8492.1|8489.3|8465.1|8462|701
1676465100000|2023-02-15 12:45:00|8467.1|8464.3|8468.4|8464.6|8478.7|8475.4|8467.1|8463.6|587
1676465400000|2023-02-15 12:50:00|8468.1|8465.3|8466.8|8464|8476.1|8473|8457.8|8454.3|334
1676465700000|2023-02-15 12:55:00|8467.1|8464.3|8467.4|8463.6|8471.1|8468|8457.2|8453.9|2683
1676466000000|2023-02-15 13:00:00|8467.7|8463.9|8468|8464.2|8487.4|8484.6|8461|8458.2|1215
1676466300000|2023-02-15 13:05:00|8467.5|8463.7|8453.2|8450.4|8468.7|8465.9|8444.9|8441.1|1124
1676466600000|2023-02-15 13:10:00|8453.9|8450.1|8467.6|8464.8|8469.9|8466.4|8451.2|8448.1|1018
1676466900000|2023-02-15 13:15:00|8467.9|8464.1|8469.2|8466.4|8470.2|8467.1|8453.6|8450.1|592
1676467200000|2023-02-15 13:20:00|8469.5|8465.7|8460.2|8456.4|8469.5|8466.4|8452.2|8449.4|552
1676467500000|2023-02-15 13:25:00|8459.5|8456.7|8472.2|8468.4|8476.2|8472.4|8456.5|8453.2|524
1676467800000|2023-02-15 13:30:00|8471.2|8466.9|8456.6|8452.8|8471.2|8466.9|8441.6|8438.1|1327
1676468100000|2023-02-15 13:35:00|8455.6|8452.1|8445.9|8442.1|8459.9|8456.1|8437.5|8434.4|926
1676468400000|2023-02-15 13:40:00|8446.2|8442.4|8462.6|8459.8|8462.9|8460.1|8440.9|8437.4|1106
1676468700000|2023-02-15 13:45:00|8463|8460.2|8466.9|8463.1|8473.6|8470.5|8459.6|8456.5|797
1676469000000|2023-02-15 13:50:00|8467.2|8463.4|8458.6|8454.8|8472.5|8469.1|8446.9|8443.5|837
1676469300000|2023-02-15 13:55:00|8458.3|8454.5|8448.9|8445.1|8465.6|8462.4|8447.9|8444.1|973
1676469600000|2023-02-15 14:00:00|8449.2|8445.4|8453.2|8449.4|8466.2|8462.7|8442.2|8439.1|1072
1676469900000|2023-02-15 14:05:00|8451.9|8449.1|8471.5|8467.7|8480.5|8477|8451.9|8448.1|1299
1676470200000|2023-02-15 14:10:00|8470.8|8468|8479.5|8475.7|8482.5|8479.4|8469.5|8466.4|706
1676470500000|2023-02-15 14:15:00|8478.5|8474.7|8480.9|8477.1|8483.6|8480.1|8475.2|8471.7|1505
1676470800000|2023-02-15 14:20:00|8480.2|8477.4|8480.2|8477.4|8482.2|8479.4|8474.2|8470.4|660
1676471100000|2023-02-15 14:25:00|8479.2|8476.4|8484.6|8481.8|8487.6|8484.5|8479.2|8476.4|912
1676471400000|2023-02-15 14:30:00|8484.9|8481.1|8471.9|8468.1|8492.9|8489.8|8469.6|8466.3|671
1676471700000|2023-02-15 14:35:00|8472.1|8468.3|8462.2|8459.4|8477.9|8474.8|8461.9|8459|768
1676472000000|2023-02-15 14:40:00|8462.9|8459.1|8458.8|8456|8472.2|8469.1|8454.8|8451.7|1365
1676472300000|2023-02-15 14:45:00|8459.5|8455.7|8456.8|8454|8465.5|8462|8452.8|8449.7|3538
1676472600000|2023-02-15 14:50:00|8457.1|8454.3|8435.5|8431.7|8459.5|8456|8422.8|8419.7|4758
1676472900000|2023-02-15 14:55:00|8434.2|8431.4|8432.2|8429.4|8438.5|8435.1|8426.5|8423.7|884
1676473200000|2023-02-15 15:00:00|8431|8428.2|8449.9|8447.1|8452.9|8449.8|8427.2|8423.7|1968
1676473500000|2023-02-15 15:05:00|8449.6|8446.8|8467.3|8464.5|8475.3|8472.2|8449.6|8446.8|2883
1676473800000|2023-02-15 15:10:00|8467|8464.2|8476.7|8473.9|8483.3|8480.5|8467|8463.9|1184
1676474100000|2023-02-15 15:15:00|8477|8474.2|8485|8482.2|8488.7|8485.2|8475.6|8472.2|1160
1676474400000|2023-02-15 15:20:00|8486|8482.5|8485|8482.2|8496.7|8493.4|8481|8477.2|708
1676474700000|2023-02-15 15:25:00|8485.3|8481.5|8480|8476.2|8485.7|8482.2|8472|8468.5|1326
1676475000000|2023-02-15 15:30:00|8476|8472.2|8461.3|8457.5|8476|8472.2|8415.9|8413.1|5720
1676475300000|2023-02-15 15:35:00|8460.7|8456.9|8442.7|8438.9|8472.3|8469.2|8430|8426.7|1268
1676475600000|2023-02-15 15:40:00|8442.3|8438.5|8459|8456.2|8479|8476.2|8437.7|8433.9|1675
1676475900000|2023-02-15 15:45:00|8459.7|8456.9|8443.2|8439.4|8472|8468.9|8441.2|8438.4|1288
1676476200000|2023-02-15 15:50:00|8442.9|8439.1|8453.2|8449.4|8454.9|8452.1|8430.9|8427.8|1156
1676476500000|2023-02-15 15:55:00|8452.9|8450.1|8416.9|8414.1|8454.9|8451.4|8415.9|8412.8|1744
1676476800000|2023-02-15 16:00:00|8418.2|8414.4|8389.6|8385.8|8422.6|8419.1|8379.9|8376.8|5308
1676477100000|2023-02-15 16:05:00|8390.9|8386.8|8406.9|8404.1|8408.6|8405.8|8381.6|8377.8|2457
1676477400000|2023-02-15 16:10:00|8407.6|8403.8|8419.3|8416.5|8426.4|8423.5|8403.9|8400.4|2304
1676477700000|2023-02-15 16:15:00|8419|8416.2|8412.7|8408.9|8434|8430.9|8411.3|8408.2|2292
1676478000000|2023-02-15 16:20:00|8413|8409.2|8393.6|8389.8|8413|8409.5|8374.3|8371.2|4022
1676478300000|2023-02-15 16:25:00|8394|8390.2|8406.3|8403.5|8414.3|8411.5|8380.3|8377.2|6252
1676478600000|2023-02-15 16:30:00|8407|8404.2|8410.7|8407.9|8418|8415.2|8388.3|8384.8|3243
1676478900000|2023-02-15 16:35:00|8411|8408.2|8424.4|8420.6|8426|8423.2|8405.3|8402.2|2058
1676479200000|2023-02-15 16:40:00|8425|8421.2|8413|8409.2|8426.3|8423.2|8399.3|8396.2|1405
1676479500000|2023-02-15 16:45:00|8412.7|8408.9|8424.7|8420.9|8427.7|8424.9|8409.5|8406.2|502
1676479800000|2023-02-15 16:50:00|8425.4|8421.9|8422.1|8419.3|8432.8|8430|8420.5|8417.3|1018
1676480100000|2023-02-15 16:55:00|8422.8|8419|8412.2|8408.4|8435.1|8431.6|8411.5|8408.4|1559
1676480400000|2023-02-15 17:00:00|8412.5|8408.7|8415.5|8411.7|8424.5|8421|8410.5|8407|932
1676480700000|2023-02-15 17:05:00|8415.8|8412|8397.2|8393.4|8422.2|8419.4|8396.5|8393.4|1731
1676481000000|2023-02-15 17:10:00|8398.2|8394.4|8418.5|8414.7|8419.2|8416.1|8391.5|8388.7|1463
1676481300000|2023-02-15 17:15:00|8418.2|8414.4|8409.9|8407.1|8418.2|8414.4|8405.2|8402.1|551
1676481600000|2023-02-15 17:20:00|8410.2|8406.4|8399.6|8395.8|8410.2|8406.4|8393.9|8390.8|599
1676481900000|2023-02-15 17:25:00|8399.9|8397.1|8419|8415.2|8430.6|8427.8|8399.9|8396.1|1995
1676482200000|2023-02-15 17:30:00|8419.3|8415.5|8427|8423.2|8427|8423.5|8413|8409.8|669
1676482500000|2023-02-15 17:35:00|8426.7|8423.9|8438.6|8434.8|8449.7|8446.9|8426.3|8423.5|3933
1676482800000|2023-02-15 17:40:00|8437.9|8435.1|8464.6|8460.8|8468.3|8465.1|8437.9|8434.2|1045
1676483100000|2023-02-15 17:45:00|8465.2|8461.4|8470.9|8468.1|8481.2|8477.5|8465.2|8461.4|1194
1676483400000|2023-02-15 17:50:00|8470.5|8467.7|8449.6|8445.8|8472.2|8469.4|8448.6|8445.8|761
1676483700000|2023-02-15 17:55:00|8450.6|8446.8|8456.6|8452.8|8458.9|8455.8|8442.6|8439.8|695
1676484000000|2023-02-15 18:00:00|8457.2|8453.4|8451.2|8447.4|8464.9|8461.8|8449.9|8446.4|558
1676484300000|2023-02-15 18:05:00|8450.5|8447.7|8471.6|8467.8|8471.6|8468.1|8449.2|8446.1|364
1676484600000|2023-02-15 18:10:00|8472|8468.2|8481.9|8479.1|8489.9|8486.8|8468.6|8465.7|1211
1676484900000|2023-02-15 18:15:00|8482.2|8478.4|8486.8|8484|8488.5|8485.7|8478.9|8476.1|476
1676485200000|2023-02-15 18:20:00|8487.5|8483.7|8514.5|8511.7|8514.8|8511.7|8485.1|8481.8|1237
1676485500000|2023-02-15 18:25:00|8514.8|8511|8534.6|8531.8|8540.8|8538|8513.8|8510.3|3456
1676485800000|2023-02-15 18:30:00|8535.9|8532.1|8530.5|8526.7|8549.2|8546.4|8529.2|8526.1|1026
1676486100000|2023-02-15 18:35:00|8530.2|8527.4|8543.9|8541.1|8544.9|8541.4|8524.2|8521.1|1067
1676486400000|2023-02-15 18:40:00|8543.6|8540.8|8547.5|8543.7|8550.5|8547.4|8535.6|8532.1|1265
1676486700000|2023-02-15 18:45:00|8547.2|8543.4|8537.2|8534.4|8549.2|8546.4|8532.5|8529.4|1110
1676487000000|2023-02-15 18:50:00|8537.5|8534.7|8544.2|8540.4|8546.9|8544.1|8530|8526.7|769
1676487300000|2023-02-15 18:55:00|8543.9|8540.1|8542.2|8539.4|8548.2|8544.9|8538.8|8535.7|786
1676487600000|2023-02-15 19:00:00|8541.9|8539.1|8545.5|8541.7|8550.8|8547.7|8540.8|8537.7|1085
1676487900000|2023-02-15 19:05:00|8545.2|8542.4|8560.2|8557.4|8565.5|8562.7|8543.5|8540.4|2914
1676488200000|2023-02-15 19:10:00|8560.9|8557.1|8557.8|8555|8563.5|8560.4|8555.2|8552.1|1366
1676488500000|2023-02-15 19:15:00|8558.5|8554.7|8534.1|8530.3|8559.5|8556.4|8533.8|8530.3|1702
1676488800000|2023-02-15 19:20:00|8533.8|8530|8531.5|8527.7|8542.5|8539.4|8528.8|8525|1410
1676489100000|2023-02-15 19:25:00|8531.2|8528.4|8515.8|8513|8532.5|8529.4|8513.1|8510|3387
1676489400000|2023-02-15 19:30:00|8517.1|8513.3|8508.4|8505.6|8518.5|8515|8504.8|8501.3|2273
1676489700000|2023-02-15 19:35:00|8509.1|8505.3|8514.7|8510.9|8515.4|8512.3|8506.4|8503.6|599
1676490000000|2023-02-15 19:40:00|8514.4|8511.6|8510.4|8507.6|8515.1|8511.6|8509.4|8506.6|374
1676490300000|2023-02-15 19:45:00|8511.4|8508.6|8509.1|8505.3|8514.4|8511.6|8508.1|8504.6|198
1676490600000|2023-02-15 19:50:00|8509.4|8505.6|8507.4|8503.6|8510.4|8506.6|8505.1|8501.6|180
1676490900000|2023-02-15 19:55:00|8507.7|8503.9|8508.8|8505|8511.7|8508.2|8505.7|8502.9|118
1676491200000|2023-02-15 20:00:00|8509.4|8505.6|8512.1|8508.3|8513.8|8510.3|8508.1|8505.3|454
1676491500000|2023-02-15 20:05:00|8511.8|8509|8509.4|8506.6|8512.1|8509|8505.1|8502.3|327
1676491800000|2023-02-15 20:10:00|8509.1|8505.3|8510.4|8506.6|8512.5|8509.6|8507.8|8504.3|237
1676492100000|2023-02-15 20:15:00|8510.1|8506.3|8511.4|8508.6|8513.4|8509.9|8508.5|8505.3|179
1676492400000|2023-02-15 20:20:00|8512.4|8508.9|8505.7|8501.9|8514.7|8511.6|8505.7|8501.9|104
1676492700000|2023-02-15 20:25:00|8505.4|8502.9|8517.4|8513.6|8517.4|8513.9|8505.4|8501.9|171
1676493000000|2023-02-15 20:30:00|8516.4|8514.3|8512.7|8508.9|8517.7|8514.3|8511.4|8507.9|68
1676493300000|2023-02-15 20:35:00|8512.4|8508.6|8519|8515.2|8519.7|8516.9|8512.1|8508.6|112
1676493600000|2023-02-15 20:40:00|8518.7|8514.9|8519.7|8516.9|8521.7|8518.9|8516.7|8513.2|68
1676493900000|2023-02-15 20:45:00|8520.4|8516.6|8518.1|8515.3|8521.4|8517.9|8516.4|8512.6|171
1676494200000|2023-02-15 20:50:00|8517.8|8515|8511.4|8508.6|8520.4|8517.3|8511.4|8508.3|291
1676494500000|2023-02-15 20:55:00|8511.7|8507.9|8519|8515.2|8520.7|8517.6|8510.1|8506.6|379
1676494800000|2023-02-15 21:00:00|8518|8514.2|8511|8507.2|8518.4|8514.6|8509.7|8506.6|78
1676495100000|2023-02-15 21:05:00|8510.7|8506.9|8511|8507.2|8511.5|8508.2|8508.7|8505.6|11
1676495400000|2023-02-15 21:10:00|8509.7|8506.9|8507.4|8503.6|8509.7|8506.9|8506.4|8502.6|26
1676495700000|2023-02-15 21:15:00|8507.7|8503.9|8501.7|8498.9|8507.7|8503.9|8501.4|8497.6|44
1676496000000|2023-02-15 21:20:00|8501.4|8498.6|8502.7|8498.9|8504|8500.9|8500.4|8496.6|15
1676496300000|2023-02-15 21:25:00|8503|8499.2|8503.7|8500.9|8508|8504.5|8502.7|8499.2|59
1676496600000|2023-02-15 21:30:00|8504.4|8500.6|8507.8|8504|8508.7|8505.2|8503.7|8500.6|53
1676496900000|2023-02-15 21:35:00|8507.4|8503.6|8510|8506.2|8511|8507.2|8506|8502.9|59
1676497200000|2023-02-15 21:40:00|8509.7|8505.9|8509.4|8505.6|8509.7|8506.3|8507.7|8504|54
1676497500000|2023-02-15 21:45:00|8509|8505.2|8504.4|8500.6|8509.3|8506.2|8503.4|8499.9|34
1676497800000|2023-02-15 21:50:00|8503.7|8499.9|8499|8495.2|8505.4|8501.9|8498.7|8494.9|125
1676498100000|2023-02-15 21:55:00|8498.7|8495.9|8501.9|8498.1|8504.9|8501.1|8498.7|8495.2|140
1676498400000|2023-02-15 22:00:00|8502.9|8499.1|8501.1|8498.3|8502.9|8499.1|8501.1|8498.3|10
1676498700000|2023-02-15 22:05:00|8499.4|8496.6|8499.3|8495.5|8500.4|8496.9|8498.1|8494.3|19
1676499000000|2023-02-15 22:10:00|8500.9|8497.1|8503.2|8499.4|8504.2|8500.4|8499.7|8496.2|12
1676499300000|2023-02-15 22:15:00|||||||||1
1676499600000|2023-02-15 22:20:00|8503.6|8499.8|8504.8|8501|8504.8|8501|8503.6|8499.8|5
1676499900000|2023-02-15 22:25:00|8507|8499.2|8513.2|8509.4|8514.2|8510.4|8507|8499.2|31
1676500200000|2023-02-15 22:30:00|8513.5|8509.7|8514.2|8510.4|8514.2|8510.4|8513|8509.2|11
1676500500000|2023-02-15 22:35:00|8514|8510.2|8512|8508.2|8514.2|8510.4|8512|8508.2|11
1676500800000|2023-02-15 22:40:00|8511.7|8507.9|8511.7|8507.9|8511.7|8507.9|8511.7|8507.9|5
1676501100000|2023-02-15 22:45:00|8512.6|8508.8|8517.2|8513.4|8517.5|8513.7|8512.6|8508.8|12
1676501400000|2023-02-15 22:50:00|8517.5|8513.7|8514.7|8510.9|8517.8|8514|8514.7|8510.9|3
1676501700000|2023-02-15 22:55:00|8514.5|8510.7|8513.3|8505.5|8514.5|8510.7|8512.2|8505.5|1
1676502000000|2023-02-15 23:00:00|8513|8505.2|8513|8505.2|8513|8505.2|8513|8505.2|0
1676509200000|2023-02-16 01:00:00|8504.2|8500.4|8510.9|8507.1|8512.4|8509.1|8499.9|8496.1|230
1676509500000|2023-02-16 01:05:00|8511.9|8508.1|8525.5|8522.7|8525.8|8522.7|8511.2|8507.4|222
1676509800000|2023-02-16 01:10:00|8525.8|8522|8532.8|8529|8532.8|8529.7|8522.5|8519.7|215
1676510100000|2023-02-16 01:15:00|8532.5|8529.7|8528.2|8524.4|8534.8|8531|8524.5|8521.4|119
1676510400000|2023-02-16 01:20:00|8528.5|8525.7|8529.2|8526.4|8532|8528.7|8527.5|8523.4|129
1676510700000|2023-02-16 01:25:00|8529.5|8526.7|8542.5|8539.7|8543.2|8540.1|8527.2|8523.4|410
1676511000000|2023-02-16 01:30:00|8543.2|8539.4|8534.8|8531|8547.8|8544.7|8534.8|8531|301
1676511300000|2023-02-16 01:35:00|8535|8531.2|8543|8539.2|8543.2|8539.7|8530.5|8527|153
1676511600000|2023-02-16 01:40:00|8543.2|8539.4|8548.4|8544.6|8549.6|8545.8|8542.5|8539|176
1676511900000|2023-02-16 01:45:00|8548.8|8545|8546.5|8542.7|8549.8|8546.3|8542.8|8539.7|125
1676512200000|2023-02-16 01:50:00|8546.8|8543.7|8548.8|8545|8552.4|8548.6|8545.5|8541.7|153
1676512500000|2023-02-16 01:55:00|8549.5|8545.7|8559.3|8555.5|8560.1|8556.7|8548.8|8545.6|264
1676512800000|2023-02-16 02:00:00|8559.6|8555.8|8558|8554.2|8566.1|8563|8553.5|8549.7|185
1676513100000|2023-02-16 02:05:00|8557.8|8554|8562.8|8559|8562.8|8559|8550.4|8547.6|85
1676513400000|2023-02-16 02:10:00|8562.1|8558.3|8561.1|8557.3|8563.4|8560.3|8555.8|8552.3|137
1676513700000|2023-02-16 02:15:00|8560.8|8557|8557.8|8554|8560.8|8557.7|8556.5|8552.7|23
1676514000000|2023-02-16 02:20:00|8557.1|8553.3|8554.4|8551.6|8557.8|8554.3|8553.8|8550|36
1676514300000|2023-02-16 02:25:00|8555.4|8552.6|8556.4|8552.6|8557.7|8554.6|8555.1|8551.6|32
1676514600000|2023-02-16 02:30:00|8556.1|8553.3|8566|8562.2|8566.4|8563.6|8556.1|8553.3|189
1676514900000|2023-02-16 02:35:00|8566.4|8562.6|8561.7|8557.9|8566.7|8563.6|8558.4|8554.9|406
1676515200000|2023-02-16 02:40:00|8562|8558.9|8558.7|8554.9|8565.4|8562.6|8558.7|8554.9|185
1676515500000|2023-02-16 02:45:00|8559.1|8555.3|8561.7|8557.9|8562.7|8558.9|8556.4|8553.3|69
1676515800000|2023-02-16 02:50:00|8561.9|8558.1|8574.1|8570.3|8575.4|8572.6|8561.4|8557.9|510
1676516100000|2023-02-16 02:55:00|8574.4|8570.6|8573.5|8569.7|8580.4|8576.6|8571.4|8568.3|177
1676516400000|2023-02-16 03:00:00|8573.1|8569.3|8558.8|8556|8574.8|8572|8558.8|8555.7|117
1676516700000|2023-02-16 03:05:00|8559.5|8555.7|8566.7|8562.9|8566.9|8563.1|8558.5|8555.4|285
1676517000000|2023-02-16 03:10:00|8566.9|8563.1|8561.5|8557.7|8566.9|8563.4|8559.5|8556.4|23
1676517300000|2023-02-16 03:15:00|8561.2|8557.4|8558.5|8554.7|8563.5|8560.7|8557.2|8553.7|52
1676517600000|2023-02-16 03:20:00|8558.2|8555.4|8558.5|8554.7|8562.9|8559.4|8557.5|8553.7|388
1676517900000|2023-02-16 03:25:00|8557.8|8555|8559.5|8555.7|8560.5|8556.7|8555.5|8552.7|68
1676518200000|2023-02-16 03:30:00|8559.2|8556.4|8558.9|8555.1|8559.5|8556.4|8554.2|8550.7|764
1676518500000|2023-02-16 03:35:00|8558.2|8554.4|8559.2|8555.4|8561|8557.2|8557.2|8553.4|39
1676518800000|2023-02-16 03:40:00|8559.5|8555.7|8558.2|8554.4|8560.8|8557|8558.2|8554.4|25
1676519100000|2023-02-16 03:45:00|8558.9|8555.4|8559.8|8556|8560.5|8557.4|8558.2|8554.7|160
1676519400000|2023-02-16 03:50:00|8559.5|8555.7|8558.8|8555|8560.8|8557|8557.8|8554.7|43
1676519700000|2023-02-16 03:55:00|8559.8|8556|8562|8558.2|8563.2|8559.4|8558.5|8555.4|54
1676520000000|2023-02-16 04:00:00|8562.2|8558.4|8561.5|8557.7|8562.2|8558.7|8560.5|8556.7|17
1676520300000|2023-02-16 04:05:00|8561.2|8557.4|8561.2|8557.4|8562.2|8558.4|8560.9|8557.4|14
1676520600000|2023-02-16 04:10:00|8561.6|8557.8|8559.2|8555.4|8562.2|8558.7|8558.2|8555.1|93
1676520900000|2023-02-16 04:15:00|8559.6|8555.8|8560.2|8556.4|8560.2|8556.7|8558.2|8554.4|45
1676521200000|2023-02-16 04:20:00|8561.2|8557.4|8557.2|8553.4|8561.2|8557.7|8557.2|8553.4|23
1676521500000|2023-02-16 04:25:00|8556.2|8552.4|8554.2|8550.4|8557.2|8553.7|8553.2|8549.4|61
1676521800000|2023-02-16 04:30:00|8553.9|8551.1|8554.2|8550.4|8556.2|8552.4|8552.2|8549.1|72
1676522100000|2023-02-16 04:35:00|8553.8|8550|8554.2|8550.4|8555.2|8551.4|8551.9|8548.4|57
1676522400000|2023-02-16 04:40:00|8553.5|8550.7|8552.5|8548.7|8555.7|8552.4|8552.2|8548.4|39
1676522700000|2023-02-16 04:45:00|8553.2|8549.4|8560.6|8556.8|8562.2|8558.4|8552.9|8549.4|58
1676523000000|2023-02-16 04:50:00|8560.9|8557.1|8564.9|8561.1|8567.9|8564.1|8559.5|8556.2|45
1676523300000|2023-02-16 04:55:00|8565.6|8561.8|8562.2|8558.4|8565.9|8562.8|8561.9|8558.2|75
1676523600000|2023-02-16 05:00:00|8561.5|8558.7|8565.5|8561.7|8566.2|8562.7|8561.2|8557.4|92
1676523900000|2023-02-16 05:05:00|8565.2|8561.4|8566.2|8562.4|8566.8|8563|8562.2|8559.1|48
1676524200000|2023-02-16 05:10:00|8565.2|8562|8563.2|8559.4|8566.5|8563|8563.2|8559.4|24
1676524500000|2023-02-16 05:15:00|8562.8|8560|8562.5|8558.7|8563.2|8560|8562.1|8558.7|11
1676524800000|2023-02-16 05:20:00|8561.5|8557.7|8562.1|8558.3|8562.6|8558.8|8560.1|8556.3|8
1676525100000|2023-02-16 05:25:00|8562.5|8558.7|8562.9|8559.1|8564.1|8560.6|8561.4|8557.6|12
1676525400000|2023-02-16 05:30:00|8563.1|8559.3|8567.4|8564.6|8570.8|8567.3|8562.4|8558.6|142
1676525700000|2023-02-16 05:35:00|8567.7|8563.9|8564.4|8560.6|8567.7|8563.9|8563.4|8560.3|40
1676526000000|2023-02-16 05:40:00|8564.7|8560.9|8567.7|8564.9|8569.7|8566.6|8564.1|8560.3|68
1676526300000|2023-02-16 05:45:00|8568.7|8565.3|8570.4|8567.6|8571|8567.9|8567.4|8563.9|75
1676526600000|2023-02-16 05:50:00|8570.7|8567.9|8571.4|8567.6|8576.4|8572.9|8570.4|8566.6|114
1676526900000|2023-02-16 05:55:00|8571.1|8568.3|8577.4|8574.6|8578|8574.9|8570.4|8566.6|77
1676527200000|2023-02-16 06:00:00|8577.7|8574.9|8572.4|8568.6|8578.7|8575.6|8570.4|8566.6|101
1676527500000|2023-02-16 06:05:00|8571.4|8567.6|8570.1|8566.3|8573.1|8569.6|8567.4|8563.9|65
1676527800000|2023-02-16 06:10:00|8569.9|8566.1|8566.4|8563.6|8574.7|8570.9|8564.4|8560.9|194
1676528100000|2023-02-16 06:15:00|8566.7|8562.9|8574.4|8570.6|8577.1|8573.6|8566.4|8562.9|322
1676528400000|2023-02-16 06:20:00|8575.4|8571.6|8579.4|8575.6|8581.4|8577.9|8575|8571.2|430
1676528700000|2023-02-16 06:25:00|8579.1|8575.3|8578.7|8574.9|8580.7|8577.6|8574.1|8570.3|117
1676529000000|2023-02-16 06:30:00|8578.1|8574.3|8572.1|8568.3|8579.1|8575.9|8569.4|8566.3|153
1676529300000|2023-02-16 06:35:00|8571.5|8567.7|8558.1|8554.3|8571.5|8568|8557.4|8553.9|212
1676529600000|2023-02-16 06:40:00|8557.4|8554.6|8559.8|8556|8559.8|8556|8549.4|8546.3|198
1676529900000|2023-02-16 06:45:00|8560.1|8556.3|8568.4|8564.6|8572.1|8568.6|8560.1|8556.3|92
1676530200000|2023-02-16 06:50:00|8567.4|8565|8566.1|8562.3|8571.1|8567.6|8565.1|8561.6|251
1676530500000|2023-02-16 06:55:00|8566.8|8563|8568.4|8564.6|8569.7|8565.9|8564.1|8561|136
1676530800000|2023-02-16 07:00:00|8566.7|8562.9|8560.7|8557.9|8572.1|8568.6|8560.7|8557.3|177
1676531100000|2023-02-16 07:05:00|8561.1|8557.3|8576|8572.2|8577.9|8574.2|8560.7|8557.3|261
1676531400000|2023-02-16 07:10:00|8575.7|8572.9|8573|8569.2|8578|8575.2|8572|8568.6|98
1676531700000|2023-02-16 07:15:00|8572.7|8568.9|8569.4|8565.6|8576|8573.2|8566.7|8563.2|198
1676532000000|2023-02-16 07:20:00|8569|8565.2|8578|8574.2|8578|8574.9|8567.7|8564.6|158
1676532300000|2023-02-16 07:25:00|8577.4|8573.6|8568.7|8564.9|8577.4|8573.9|8568.4|8564.9|106
1676532600000|2023-02-16 07:30:00|8569.7|8565.9|8571|8567.2|8573.7|8570.6|8567.7|8564.6|151
1676532900000|2023-02-16 07:35:00|8570.7|8566.9|8577|8573.2|8578|8574.9|8569.7|8566.4|665
1676533200000|2023-02-16 07:40:00|8577.4|8573.6|8574.7|8570.9|8581|8577.2|8573.6|8569.8|111
1676533500000|2023-02-16 07:45:00|8575|8571.2|8574|8570.2|8577|8573.5|8572|8568.9|296
1676533800000|2023-02-16 07:50:00|8573.7|8570.9|8577.4|8573.6|8577.4|8573.6|8571.7|8568.2|253
1676534100000|2023-02-16 07:55:00|8577.1|8574.6|8571.7|8568.9|8578|8574.9|8571.7|8568.9|128
1676534400000|2023-02-16 08:00:00|8571.4|8568.6|8592.7|8588.9|8598.7|8595.9|8571|8567.9|1785
1676534700000|2023-02-16 08:05:00|8592.4|8588.6|8583.7|8580.9|8593.4|8589.6|8583.4|8579.6|483
1676535000000|2023-02-16 08:10:00|8584|8580.2|8588.4|8584.6|8590.7|8587.6|8578|8575.2|308
1676535300000|2023-02-16 08:15:00|8587.7|8584.9|8582.7|8578.9|8597.4|8594.6|8580.4|8577.6|1711
1676535600000|2023-02-16 08:20:00|8582.4|8578.6|8566.7|8563.9|8587.4|8583.9|8566.7|8563.2|793
1676535900000|2023-02-16 08:25:00|8566.4|8563.6|8540.9|8538.1|8577.9|8574.4|8537.9|8534.1|7815
1676536200000|2023-02-16 08:30:00|8539.4|8536.6|8542.5|8539.7|8565.9|8562.4|8537.9|8534.1|4828
1676536500000|2023-02-16 08:35:00|8542.2|8539.4|8539.2|8535.4|8548.9|8546.1|8531.9|8528.6|2815
1676536800000|2023-02-16 08:40:00|8538.5|8535.7|8538.5|8534.7|8539.5|8536|8532.2|8528.7|1534
1676537100000|2023-02-16 08:45:00|8537.8|8535|8558.2|8555.4|8558.2|8555.4|8535.5|8531.7|1039
1676537400000|2023-02-16 08:50:00|8558.5|8554.7|8545.8|8542|8558.5|8555.4|8544.5|8541.7|476
1676537700000|2023-02-16 08:55:00|8545.1|8542.3|8539.5|8536.7|8549.8|8546.7|8535.5|8532|1497
1676538000000|2023-02-16 09:00:00|8539.8|8537|8541.5|8538.7|8543.5|8540.7|8529.8|8527|735
1676538300000|2023-02-16 09:05:00|8541.8|8538|8544.5|8541.7|8546.5|8543.4|8528.5|8525.7|467
1676538600000|2023-02-16 09:10:00|8545.2|8541.4|8541.9|8538.1|8549.6|8545.8|8541.2|8537.4|762
1676538900000|2023-02-16 09:15:00|8542.2|8538.4|8537.5|8534.7|8545.6|8542.1|8535.2|8531.7|257
1676539200000|2023-02-16 09:20:00|8536.9|8534.1|8523.8|8520|8538.2|8534.4|8515.5|8512.7|1549
1676539500000|2023-02-16 09:25:00|8523.5|8519.7|8525.8|8523|8530.2|8526.7|8515.2|8512.4|814
1676539800000|2023-02-16 09:30:00|8526.2|8522.4|8516.8|8514|8526.2|8522.4|8509.8|8506.4|825
1676540100000|2023-02-16 09:35:00|8517.2|8513.4|8504.8|8502|8518.5|8515|8504.5|8501|603
1676540400000|2023-02-16 09:40:00|8505.2|8502.4|8484.5|8481.7|8507.8|8504.4|8482.5|8479.3|1963
1676540700000|2023-02-16 09:45:00|8483.8|8481|8504.8|8501|8508.1|8505|8483.8|8480.7|2103
1676541000000|2023-02-16 09:50:00|8505.1|8501.3|8495.4|8491.6|8514.1|8511.3|8493.5|8490|856
1676541300000|2023-02-16 09:55:00|8495.8|8492|8478.8|8475|8496.1|8492.6|8470.8|8468|880
1676541600000|2023-02-16 10:00:00|8477.8|8474|8479.4|8476.6|8479.8|8476.6|8466.4|8463|988
1676541900000|2023-02-16 10:05:00|8479.1|8476.3|8485.1|8481.3|8490.4|8487.3|8476.4|8473.3|580
1676542200000|2023-02-16 10:10:00|8485.4|8482.6|8463.8|8461|8486.4|8483.3|8462.1|8458.3|912
1676542500000|2023-02-16 10:15:00|8464.4|8461.6|8466.4|8463.6|8469.4|8465.9|8455.7|8452.6|797
1676542800000|2023-02-16 10:20:00|8466.7|8462.9|8489.4|8486.6|8490.4|8486.9|8457.4|8453.9|1332
1676543100000|2023-02-16 10:25:00|8489.7|8486.9|8484.4|8481.6|8493.4|8489.9|8480.8|8477.3|391
1676543400000|2023-02-16 10:30:00|8484.7|8480.9|8496.8|8494|8497.5|8494|8481.4|8477.9|668
1676543700000|2023-02-16 10:35:00|8496.5|8493.7|8484.8|8482|8496.8|8493.7|8483.4|8480.3|493
1676544000000|2023-02-16 10:40:00|8485.1|8481.3|8475.4|8472.6|8485.1|8482|8475.4|8472.3|727
1676544300000|2023-02-16 10:45:00|8475.7|8471.9|8490.5|8487.7|8490.5|8487.7|8472.4|8469.6|441
1676544600000|2023-02-16 10:50:00|8490.8|8487|8495.8|8492|8497.8|8494|8486.8|8483.7|1312
1676544900000|2023-02-16 10:55:00|8496.2|8492.4|8507.8|8504|8513.1|8510|8495.8|8492.3|817
1676545200000|2023-02-16 11:00:00|8506.8|8505|8519.8|8516|8530.8|8527|8506.8|8504|1793
1676545500000|2023-02-16 11:05:00|8520.5|8516.7|8515.4|8511.6|8520.5|8516.7|8507.5|8504.7|469
1676545800000|2023-02-16 11:10:00|8514.5|8510.7|8526.1|8522.3|8529.5|8526.3|8511.4|8508|297
1676546100000|2023-02-16 11:15:00|8525.6|8523.3|8523.8|8520|8529.5|8526.3|8519.1|8516.3|262
1676546400000|2023-02-16 11:20:00|8524.1|8520.3|8521.8|8518|8529.5|8526|8519.8|8517|700
1676546700000|2023-02-16 11:25:00|8520.8|8517|8526.5|8522.7|8527.8|8524.7|8520.5|8517|235
1676547000000|2023-02-16 11:30:00|8525.2|8522.4|8529.5|8526.7|8530.5|8527|8524.5|8520.7|341
1676547300000|2023-02-16 11:35:00|8529.2|8526.4|8528.5|8525.7|8533.9|8530.7|8526.2|8523.3|610
1676547600000|2023-02-16 11:40:00|8528.9|8526.1|8534.9|8532.1|8537.5|8534.1|8528.9|8526.1|1009
1676547900000|2023-02-16 11:45:00|8535.2|8531.4|8539.9|8536.1|8541.9|8538.4|8532.9|8530.1|479
1676548200000|2023-02-16 11:50:00|8540.2|8536.4|8540.2|8537.4|8546.2|8542.7|8537.9|8535.1|377
1676548500000|2023-02-16 11:55:00|8539.8|8537|8535.8|8532|8540.8|8538|8526.9|8523.6|1275
1676548800000|2023-02-16 12:00:00|8536.1|8532.3|8534.1|8530.3|8538.8|8535.3|8532.4|8528.6|195
1676549100000|2023-02-16 12:05:00|8533.4|8530.6|8539.4|8535.6|8539.4|8536.3|8531.1|8527.6|148
1676549400000|2023-02-16 12:10:00|8538.8|8535|8532.1|8528.3|8539.1|8535.3|8528.1|8524.6|176
1676549700000|2023-02-16 12:15:00|8531.8|8528|8531.1|8527.3|8534.8|8531.3|8523.8|8520|280
1676550000000|2023-02-16 12:20:00|8530.8|8528|8537.8|8535|8543.8|8540.3|8530.8|8528|608
1676550300000|2023-02-16 12:25:00|8537.4|8534.6|8526.1|8523.3|8538.8|8535.6|8524.8|8521.6|324
1676550600000|2023-02-16 12:30:00|8526.8|8524|8518.1|8515.3|8527.1|8524|8518.1|8514.6|727
1676550900000|2023-02-16 12:35:00|8518.4|8515.6|8525.4|8521.6|8529.1|8525.3|8518.1|8514.9|197
1676551200000|2023-02-16 12:40:00|8525.1|8522.3|8519.7|8516.9|8528.4|8524.6|8517.1|8514.3|307
1676551500000|2023-02-16 12:45:00|8519.4|8516.6|8518.7|8514.9|8520.4|8517.3|8514.7|8511.6|386
1676551800000|2023-02-16 12:50:00|8517.7|8514.6|8512|8508.2|8521.4|8517.6|8511|8507.9|283
1676552100000|2023-02-16 12:55:00|8511.7|8508.9|8511.7|8508.9|8516|8512.9|8508.7|8505.6|223
1676552400000|2023-02-16 13:00:00|8512|8508.2|8523.7|8519.9|8531.7|8528.9|8509.4|8506.2|1042
1676552700000|2023-02-16 13:05:00|8524|8520.9|8530.7|8527.9|8536.3|8532.9|8522.7|8518.9|434
1676553000000|2023-02-16 13:10:00|8531|8528.2|8546.7|8542.9|8553.7|8550.2|8529|8525.5|539
1676553300000|2023-02-16 13:15:00|8546|8543.2|8538|8534.2|8552|8549.2|8534|8531.2|890
1676553600000|2023-02-16 13:20:00|8537.3|8533.5|8532.5|8528.7|8538|8535.2|8526.3|8523.2|337
1676553900000|2023-02-16 13:25:00|8533|8529.2|8527|8519.2|8533.6|8529.8|8521.6|8518.8|548
1676554200000|2023-02-16 13:30:00|8526.3|8518.5|8504.3|8501.5|8526.3|8518.5|8494.9|8491.8|990
1676554500000|2023-02-16 13:35:00|8504.6|8501.8|8499.7|8495.9|8508.3|8504.8|8497|8493.5|900
1676554800000|2023-02-16 13:40:00|8500.7|8496.9|8485.3|8481.5|8503.7|8500.2|8473.6|8470.1|1234
1676555100000|2023-02-16 13:45:00|8484.6|8481.8|8499.9|8496.1|8501|8497.8|8481.6|8478.3|1038
1676555400000|2023-02-16 13:50:00|8499.6|8495.8|8515.7|8511.9|8524.3|8521.2|8495.6|8491.8|1283
1676555700000|2023-02-16 13:55:00|8515|8512.2|8519|8515.2|8521.7|8518.2|8504|8500.5|1273
1676556000000|2023-02-16 14:00:00|8517.3|8514.5|8545.7|8541.9|8551.7|8548.2|8513|8509.5|1715
1676556300000|2023-02-16 14:05:00|8545.4|8542.6|8550|8547.2|8555|8551.5|8542.7|8538.9|869
1676556600000|2023-02-16 14:10:00|8549.3|8546.2|8528|8524.2|8562.3|8559.2|8527|8523.5|1483
1676556900000|2023-02-16 14:15:00|8527|8523.2|8508.6|8505.8|8538.3|8535.2|8506.9|8503.8|1486
1676557200000|2023-02-16 14:20:00|8509.3|8505.5|8514|8511.2|8519.6|8516.5|8504.6|8500.6|1629
1676557500000|2023-02-16 14:25:00|8514.3|8511.5|8502.3|8498.5|8525|8521.5|8499.3|8496.1|1120
1676557800000|2023-02-16 14:30:00|8501.6|8498.8|8526|8523.2|8541.3|8538.2|8501.6|8498.8|1037
1676558100000|2023-02-16 14:35:00|8526.3|8522.5|8536.9|8534.1|8539.3|8536.1|8509.6|8506.2|652
1676558400000|2023-02-16 14:40:00|8537.9|8535.1|8553.3|8550.5|8555.6|8552.1|8537.9|8534.8|935
1676558700000|2023-02-16 14:45:00|8554.9|8551.1|8553.6|8549.8|8559.9|8556.8|8539.9|8536.5|1552
1676559000000|2023-02-16 14:50:00|8552.9|8550.1|8548.2|8544.4|8564.3|8560.8|8545.9|8542.4|1154
1676559300000|2023-02-16 14:55:00|8547.9|8545.1|8550.1|8546.3|8557.9|8554.8|8546.9|8543.4|805
1676559600000|2023-02-16 15:00:00|8550.6|8546.8|8522.9|8519.1|8559.6|8556.8|8519.9|8516.8|1134
1676559900000|2023-02-16 15:05:00|8523.2|8519.4|8527.3|8523.5|8536.6|8532.8|8516.9|8513.1|1157
1676560200000|2023-02-16 15:10:00|8526|8523.2|8526|8522.2|8533.9|8530.5|8518.6|8515.4|576
1676560500000|2023-02-16 15:15:00|8526.6|8522.8|8529.3|8526.5|8531|8527.5|8509.6|8506.8|914
1676560800000|2023-02-16 15:20:00|8529.6|8525.8|8511.9|8508.1|8529.8|8526.5|8509.9|8506.4|1386
1676561100000|2023-02-16 15:25:00|8511.6|8507.8|8506.6|8503.8|8532.3|8528.5|8506.6|8503.8|767
1676561400000|2023-02-16 15:30:00|8506.9|8503.1|8517.9|8515.1|8526.6|8523.1|8505.6|8501.8|648
1676561700000|2023-02-16 15:35:00|8517.6|8514.8|8518.2|8514.4|8531.7|8528.4|8510.9|8507.6|2042
1676562000000|2023-02-16 15:40:00|8517.5|8514.7|8522.9|8520.1|8529.2|8526.1|8471.9|8468.1|2282
1676562300000|2023-02-16 15:45:00|8523.2|8519.4|8524.6|8520.8|8529.2|8526.1|8514.9|8511.8|814
1676562600000|2023-02-16 15:50:00|8524.9|8521.1|8522.9|8520.1|8539.2|8536.4|8520.9|8517.4|701
1676562900000|2023-02-16 15:55:00|8522.2|8519.1|8505.8|8502|8522.6|8519.4|8496.1|8492.7|2167
1676563200000|2023-02-16 16:00:00|8505.1|8502.3|8495.8|8492|8507.5|8503.7|8490.2|8486.4|1032
1676563500000|2023-02-16 16:05:00|8496.8|8493|8488.5|8484.7|8501.5|8498|8475.5|8472|1333
1676563800000|2023-02-16 16:10:00|8487.8|8485|8471.4|8467.6|8498.8|8495.3|8468.1|8464.8|1838
1676564100000|2023-02-16 16:15:00|8471.1|8467.3|8481.8|8478|8484.5|8481.4|8467.1|8464.1|1457
1676564400000|2023-02-16 16:20:00|8480.8|8477|8490.5|8487.7|8501.5|8498.7|8475.2|8472|1137
1676564700000|2023-02-16 16:25:00|8490.9|8488.1|8516.8|8514|8516.8|8514|8483.5|8480.7|4773
1676565000000|2023-02-16 16:30:00|8516.5|8513.7|8526.2|8523.4|8532.9|8529.1|8510.5|8507.7|3444
1676565300000|2023-02-16 16:35:00|8526.5|8523.7|8515.5|8511.7|8529.5|8526.4|8513.5|8510.5|956
1676565600000|2023-02-16 16:40:00|8516.5|8512.7|8532.8|8529|8537.8|8535|8513.5|8510.7|960
1676565900000|2023-02-16 16:45:00|8532.5|8528.7|8545.5|8542.7|8550.8|8547.7|8529.8|8526.7|1196
1676566200000|2023-02-16 16:50:00|8545.2|8542.4|8538.9|8535.1|8551.5|8548.4|8536.2|8533.1|641
1676566500000|2023-02-16 16:55:00|8538.6|8535.8|8543.2|8540.4|8553.2|8549.4|8536.5|8533.4|715
1676566800000|2023-02-16 17:00:00|8544.2|8541.4|8548.9|8545.1|8553.9|8550.7|8543.2|8540.1|621
1676567100000|2023-02-16 17:05:00|8549.2|8546.1|8548.9|8546.1|8551.9|8549.1|8537.2|8533.7|605
1676567400000|2023-02-16 17:10:00|8549.2|8545.4|8540.9|8538.1|8552.9|8549.1|8540.5|8537.1|415
1676567700000|2023-02-16 17:15:00|8541.2|8538.4|8525.2|8522.4|8542.9|8539.4|8525.2|8522.1|1107
1676568000000|2023-02-16 17:20:00|8524.9|8522.1|8522.5|8519.7|8528.2|8524.7|8514.2|8510.7|741
1676568300000|2023-02-16 17:25:00|8522.2|8519.4|8526.2|8523.4|8528.2|8525.4|8518.2|8514.2|603
1676568600000|2023-02-16 17:30:00|8525.8|8523|8522.2|8519.4|8536.5|8533.4|8519.2|8515.7|397
1676568900000|2023-02-16 17:35:00|8522.8|8520|8520.2|8517.4|8531.2|8528.4|8520.2|8517|287
1676569200000|2023-02-16 17:40:00|8519.8|8517|8526.5|8522.7|8531.5|8528|8514.2|8510.7|412
1676569500000|2023-02-16 17:45:00|8525.8|8522|8528.8|8526|8535.8|8532.3|8523.1|8520|263
1676569800000|2023-02-16 17:50:00|8529.8|8527|8535.2|8531.4|8541.8|8538.7|8522.8|8520|1625
1676570100000|2023-02-16 17:55:00|8534.5|8531.7|8518.8|8515|8536.5|8533.7|8517.5|8514.4|998
1676570400000|2023-02-16 18:00:00|8519.5|8515.7|8516.8|8513|8524.4|8521|8513.1|8509.6|1029
1676570700000|2023-02-16 18:05:00|8517.1|8513.3|8522.1|8518.3|8523.8|8520.3|8511.1|8508.3|306
1676571000000|2023-02-16 18:10:00|8522.4|8518.6|8512.8|8509|8523.4|8520.3|8510.8|8507.3|330
1676571300000|2023-02-16 18:15:00|8512.1|8509.3|8496.3|8493.5|8512.4|8509.3|8495.1|8492|741
1676571600000|2023-02-16 18:20:00|8496.1|8493.3|8480.4|8476.6|8496.8|8493.3|8479.1|8476|899
1676571900000|2023-02-16 18:25:00|8480.1|8477.6|8471.4|8467.6|8488.1|8485|8471.4|8467.6|1388
1676572200000|2023-02-16 18:30:00|8470.4|8467.3|8474.7|8470.9|8476.7|8473.6|8464.7|8461.9|1345
1676572500000|2023-02-16 18:35:00|8474.4|8470.6|8446.4|8442.6|8474.7|8471.6|8443.4|8439.9|1609
1676572800000|2023-02-16 18:40:00|8447|8443.6|8478.7|8474.9|8479|8476.2|8442.4|8438.9|1449
1676573100000|2023-02-16 18:45:00|8477.7|8475.6|8483.7|8479.9|8487|8483.6|8471.4|8467.9|1157
1676573400000|2023-02-16 18:50:00|8482.4|8479.6|8486.4|8483.6|8486.4|8483.6|8475.7|8472.6|297
1676573700000|2023-02-16 18:55:00|8486.7|8482.9|8486.7|8482.9|8490.3|8487.2|8480.4|8477.2|1175
1676574000000|2023-02-16 19:00:00|8486|8483.2|8500.3|8497.5|8501.7|8498.5|8484.7|8481.9|1903
1676574300000|2023-02-16 19:05:00|8500|8496.2|8494.3|8491.5|8501.7|8498.9|8493.3|8490.2|947
1676574600000|2023-02-16 19:10:00|8495|8491.2|8492.7|8488.9|8497.3|8494.2|8485.3|8481.9|541
1676574900000|2023-02-16 19:15:00|8493.3|8489.5|8486.3|8482.5|8494.3|8490.5|8482|8478.5|2816
1676575200000|2023-02-16 19:20:00|8485.6|8482.8|8487.6|8483.8|8489.3|8485.8|8468.6|8465.1|1381
1676575500000|2023-02-16 19:25:00|8487.9|8484.1|8490|8487.2|8502.3|8499.5|8485.6|8482.5|3754
1676575800000|2023-02-16 19:30:00|8490.3|8486.5|8490.6|8487.8|8500.6|8497.2|8488.3|8485.2|1106
1676576100000|2023-02-16 19:35:00|8491.3|8487.5|8487.3|8483.5|8491.3|8488.2|8485.3|8482.2|251
1676576400000|2023-02-16 19:40:00|8488.3|8484.5|8489|8485.2|8491.3|8487.5|8485|8482|346
1676576700000|2023-02-16 19:45:00|8488.3|8484.5|8485.7|8481.9|8488.6|8485.5|8479.6|8476.5|1152
1676577000000|2023-02-16 19:50:00|8485|8482.2|8483|8479.2|8486|8482.9|8481|8477.5|251
1676577300000|2023-02-16 19:55:00|8483.3|8479.5|8486|8482.2|8489.6|8485.8|8477.7|8474.2|386
1676577600000|2023-02-16 20:00:00|8486.3|8482.5|8480|8476.2|8488.9|8485.8|8477.7|8474.2|139
1676577900000|2023-02-16 20:05:00|8479|8475.9|8481.6|8478.8|8483.3|8479.8|8468.7|8465.9|423
1676578200000|2023-02-16 20:10:00|8482|8478.2|8474|8470.2|8482|8478.8|8472|8468.8|179
1676578500000|2023-02-16 20:15:00|8473.6|8469.8|8451.3|8448.5|8473.6|8469.8|8441.6|8438.5|285
1676578800000|2023-02-16 20:20:00|8452|8448.2|8458.6|8454.8|8459|8455.5|8448|8444.5|159
1676579100000|2023-02-16 20:25:00|8457.9|8454.1|8445.9|8442.1|8458.9|8455.2|8443.6|8440.8|372
1676579400000|2023-02-16 20:30:00|8445.3|8442.5|8446.3|8442.5|8447.9|8444.5|8440.6|8437.5|230
1676579700000|2023-02-16 20:35:00|8446.9|8443.1|8449.6|8445.8|8453.3|8449.8|8446|8442.8|215
1676580000000|2023-02-16 20:40:00|8448.9|8445.1|8452.9|8449.1|8452.9|8449.5|8445.3|8441.5|55
1676580300000|2023-02-16 20:45:00|8453.4|8449.6|8454.9|8451.1|8454.9|8451.1|8446.3|8442.5|86
1676580600000|2023-02-16 20:50:00|8454.6|8451.8|8448.6|8444.8|8456.9|8453.4|8447.9|8444.4|110
1676580900000|2023-02-16 20:55:00|8449.2|8445.8|8444.9|8441.1|8449.2|8445.8|8443.2|8439.8|821
1676581200000|2023-02-16 21:00:00|8445.6|8441.8|8449.2|8445.4|8450.2|8446.4|8442.2|8439.4|96
1676581500000|2023-02-16 21:05:00|8448.6|8444.8|8458.2|8454.4|8458.6|8455.1|8448.6|8444.8|69
1676581800000|2023-02-16 21:10:00|8457.6|8453.8|8453.5|8449.7|8458.6|8455.1|8451.5|8448.1|67
1676582100000|2023-02-16 21:15:00|8452.9|8450.1|8451.5|8447.7|8455.5|8452.1|8449.2|8445.7|63
1676582400000|2023-02-16 21:20:00|8452.5|8448.7|8453.5|8449.7|8455.5|8452.1|8450.2|8446.7|129
1676582700000|2023-02-16 21:25:00|8453.2|8449.4|8448.5|8445.7|8453.5|8449.7|8447.9|8444.1|71
1676583000000|2023-02-16 21:30:00|8448.9|8445.1|8445.5|8441.7|8448.9|8445.1|8443.5|8440.1|95
1676583300000|2023-02-16 21:35:00|8445.8|8443|8447.2|8443.4|8447.5|8444|8445.5|8441.7|198
1676583600000|2023-02-16 21:40:00|8447.5|8443.7|8444.5|8441.7|8448.3|8444.5|8444.5|8441.4|48
1676583900000|2023-02-16 21:45:00|8443.8|8441|8442.8|8440|8448.8|8446|8442.5|8439.4|94
1676584200000|2023-02-16 21:50:00|8442.5|8439.7|8440.8|8438|8443.8|8440.4|8439.8|8436.1|131
1676584500000|2023-02-16 21:55:00|8441.5|8437.7|8446.1|8442.3|8446.8|8443.5|8439.5|8435.7|91
1676584800000|2023-02-16 22:00:00|8445.5|8441.7|8439.8|8436|8445.5|8441.7|8439.8|8436|1
1676585100000|2023-02-16 22:05:00|8439.5|8436.7|8439.8|8437|8439.8|8437|8439.5|8436.7|0
1676585400000|2023-02-16 22:10:00|||||||||1
1676585700000|2023-02-16 22:15:00|8440.5|8436.7|8441|8437.2|8441|8437.2|8440.5|8436.7|20
1676586000000|2023-02-16 22:20:00|||||||||19
1676586300000|2023-02-16 22:25:00|||||||||9
1676586600000|2023-02-16 22:30:00|8442|8438.2|8442|8438.2|8442|8438.2|8442|8438.2|5
1676586900000|2023-02-16 22:35:00|||||||||3
1676587200000|2023-02-16 22:40:00|8445.8|8442|8457|8453.2|8457.1|8454|8445.8|8442|26
1676587500000|2023-02-16 22:45:00|8455.8|8453|8447.8|8444|8455.8|8453|8446.8|8443|23
1676587800000|2023-02-16 22:50:00|8447.1|8443.3|8465|8461.2|8468.3|8464.5|8444.6|8440.8|84
1676588100000|2023-02-16 22:55:00|8464.6|8460.8|8461.5|8453.7|8464.6|8460.8|8461.5|8453.7|11
1676595600000|2023-02-17 01:00:00|8446|8442.2|8446|8442.2|8455.3|8451.5|8438.7|8435.2|362
1676595900000|2023-02-17 01:05:00|8446.3|8442.5|8462.6|8459.8|8464|8460.7|8441.3|8437.8|150
1676596200000|2023-02-17 01:10:00|8462.3|8459.5|8460.6|8456.8|8467.3|8463.8|8458|8454.5|111
1676596500000|2023-02-17 01:15:00|8460|8457.2|8456.3|8452.5|8461.3|8457.8|8455.3|8451.5|89
1676596800000|2023-02-17 01:20:00|8456.6|8452.8|8463.6|8459.8|8467.3|8463.5|8454.3|8450.8|71
1676597100000|2023-02-17 01:25:00|8462.6|8458.8|8457.3|8453.5|8463.9|8460.8|8457.3|8453.5|156
1676597400000|2023-02-17 01:30:00|8457.6|8453.8|8457.6|8453.8|8466.3|8462.5|8452.6|8448.8|176
1676597700000|2023-02-17 01:35:00|8456.8|8453|8464|8460.2|8465.3|8461.5|8456.6|8452.8|78
1676598000000|2023-02-17 01:40:00|8463.8|8460|8457.6|8453.8|8464.3|8460.5|8455.3|8451.8|33
1676598300000|2023-02-17 01:45:00|8457.4|8453.6|8455.2|8451.4|8457.4|8453.8|8448.1|8444.8|189
1676598600000|2023-02-17 01:50:00|8454.6|8450.8|8444.6|8440.8|8458.6|8455.8|8443.8|8440.5|301
1676598900000|2023-02-17 01:55:00|8444.3|8440.5|8445.6|8441.8|8447.9|8444.8|8437.6|8434.2|199
1676599200000|2023-02-17 02:00:00|8445.3|8441.5|8431.6|8427.8|8447.1|8443.3|8431.3|8427.8|101
1676599500000|2023-02-17 02:05:00|8431.3|8427.5|8434.8|8431|8441.3|8438.5|8431.3|8427.5|90
1676599800000|2023-02-17 02:10:00|8434.6|8430.8|8437.3|8433.5|8437.6|8434.5|8432.6|8428.8|15
1676600100000|2023-02-17 02:15:00|8436.6|8433.8|8434.6|8430.8|8436.8|8433.8|8433.6|8430.5|32
1676600400000|2023-02-17 02:20:00|8434.3|8430.5|8433.2|8429.4|8435.3|8431.5|8433.2|8429.4|9
1676600700000|2023-02-17 02:25:00|8432.9|8429.1|8432.6|8428.8|8433.2|8429.4|8427.2|8423.4|217
1676601000000|2023-02-17 02:30:00|8432.2|8428.4|8437.9|8434.1|8442.6|8439.1|8431.2|8427.8|72
1676601300000|2023-02-17 02:35:00|8437.6|8433.8|8436.2|8432.4|8441.7|8437.9|8434.2|8430.4|46
1676601600000|2023-02-17 02:40:00|8436.6|8432.8|8438.7|8434.9|8439.9|8436.8|8435.6|8432.4|32
1676601900000|2023-02-17 02:45:00|8438.9|8435.1|8448.6|8444.8|8449.6|8446.1|8438.6|8434.8|524
1676602200000|2023-02-17 02:50:00|8448.2|8445.4|8451.5|8447.7|8454.5|8450.7|8448.2|8444.8|76
1676602500000|2023-02-17 02:55:00|8452|8448.2|8455.5|8452.7|8462.5|8459.1|8450.2|8446.7|47
1676602800000|2023-02-17 03:00:00|8455.9|8453.1|8450.5|8446.7|8459.9|8456.7|8450.2|8446.7|81
1676603100000|2023-02-17 03:05:00|8449.5|8445.7|8447.2|8443.4|8450.2|8446.7|8442.2|8438.7|38
1676603400000|2023-02-17 03:10:00|8446.9|8443.1|8443.5|8439.7|8447.9|8444.7|8441|8437.2|40
1676603700000|2023-02-17 03:15:00|8443.2|8440.4|8439.5|8435.7|8444.9|8441.4|8438.5|8435.4|29
1676604000000|2023-02-17 03:20:00|8439.9|8436.1|8439.2|8435.4|8440.5|8436.7|8436.5|8433.7|32
1676604300000|2023-02-17 03:25:00|8438.5|8435.7|8426.5|8423.7|8438.5|8435.7|8426.5|8422.7|128
1676604600000|2023-02-17 03:30:00|8429.2|8425.4|8430.9|8427.1|8430.9|8427.4|8427.5|8423.7|30
1676604900000|2023-02-17 03:35:00|8431.2|8427.4|8430.2|8426.4|8431.2|8427.7|8429.5|8425.7|3
1676605200000|2023-02-17 03:40:00|8429.5|8426.7|8427.5|8423.7|8429.5|8426.7|8427.2|8423.7|17
1676605500000|2023-02-17 03:45:00|8427.9|8424.1|8427.5|8424.7|8429.2|8425.4|8427.5|8423.7|19
1676605800000|2023-02-17 03:50:00|8427.9|8425.1|8425.5|8421.7|8428.5|8425.4|8425.2|8421.7|22
1676606100000|2023-02-17 03:55:00|8425.2|8422.4|8426.5|8422.7|8428.5|8425.4|8425.2|8422.4|17
1676606400000|2023-02-17 04:00:00|8425.5|8422|8425.5|8422.7|8427.5|8424.7|8424.5|8421.7|25
1676606700000|2023-02-17 04:05:00|8426.5|8423|8425.5|8422.7|8426.5|8423.4|8425.5|8422.4|22
1676607000000|2023-02-17 04:10:00|8425.8|8422|8422.5|8418.7|8425.8|8422|8421.5|8418.4|59
1676607300000|2023-02-17 04:15:00|8421.5|8417.7|8413.2|8410.4|8421.5|8417.7|8412.5|8409.4|112
1676607600000|2023-02-17 04:20:00|8413.5|8409.7|8412.1|8409.3|8414.5|8411.4|8412.1|8409.3|45
1676607900000|2023-02-17 04:25:00|8412.8|8409|8415.5|8411.7|8415.5|8412.3|8412.8|8409|24
1676608200000|2023-02-17 04:30:00|8415.1|8411.3|8414.1|8411.3|8415.5|8412|8413.5|8410.3|18
1676608500000|2023-02-17 04:35:00|8415.5|8411.7|8413.5|8409.7|8415.5|8412.3|8413.1|8409.7|26
1676608800000|2023-02-17 04:40:00|8413.1|8410.3|8409.5|8406.7|8413.5|8410.3|8407|8403.7|252
1676609100000|2023-02-17 04:45:00|8409.8|8407|8409.5|8405.7|8413.5|8410|8408.5|8405.3|40
1676609400000|2023-02-17 04:50:00|8409.1|8406.3|8407.4|8403.6|8409.5|8406.3|8406.5|8403.3|64
1676609700000|2023-02-17 04:55:00|8407.1|8404.3|8408.4|8404.6|8408.4|8405.3|8406.4|8403.6|53
1676610000000|2023-02-17 05:00:00|8407.4|8403.6|8403.4|8399.6|8407.4|8404.3|8401.4|8398.6|154
1676610300000|2023-02-17 05:05:00|8403.1|8400.3|8405.8|8402|8405.8|8402.3|8403.1|8400|14
1676610600000|2023-02-17 05:10:00|8406.1|8402.3|8404.8|8401|8407.4|8403.6|8402.8|8399.6|11
1676610900000|2023-02-17 05:15:00|8405.1|8401.3|8401.4|8398.6|8405.1|8401.6|8401.4|8398.3|9
1676611200000|2023-02-17 05:20:00|8402.4|8399.3|8402.4|8398.6|8403.4|8400.6|8401.4|8398.3|19
1676611500000|2023-02-17 05:25:00|8401.4|8398.3|8402.4|8398.6|8403.3|8399.6|8396.1|8393.3|277
1676611800000|2023-02-17 05:30:00|8402.1|8398.3|8401.4|8397.6|8404.4|8401|8397.1|8394.3|237
1676612100000|2023-02-17 05:35:00|8402.1|8398.3|8401.1|8397.3|8406.6|8403.3|8397.1|8393.6|185
1676612400000|2023-02-17 05:40:00|8402.1|8398.3|8413.4|8410.6|8413.4|8410.6|8398.1|8394.6|224
1676612700000|2023-02-17 05:45:00|8413.7|8409.6|8407.4|8403.6|8417.4|8414.6|8405.4|8402.6|156
1676613000000|2023-02-17 05:50:00|8406.1|8403.3|8409.4|8405.6|8409.4|8405.6|8404.1|8400.3|12
1676613300000|2023-02-17 05:55:00|8408.7|8405.9|8411.9|8408.1|8412.1|8408.3|8404.7|8401.3|71
1676613600000|2023-02-17 06:00:00|8412.1|8409.3|8413.4|8409.6|8416.4|8413.3|8404.7|8401.3|324
1676613900000|2023-02-17 06:05:00|8413.1|8410.3|8418.7|8414.9|8424.4|8421.3|8412.1|8408.6|197
1676614200000|2023-02-17 06:10:00|8419.1|8415.3|8416.1|8413.3|8423.1|8420.3|8415.1|8411.9|128
1676614500000|2023-02-17 06:15:00|8416.4|8412.6|8411.7|8407.9|8417.7|8414.3|8409.1|8405.9|136
1676614800000|2023-02-17 06:20:00|8411.1|8408.3|8395|8391.2|8412.1|8408.3|8394.7|8391.2|593
1676615100000|2023-02-17 06:25:00|8393.7|8390.9|8396.7|8392.9|8397.7|8394.6|8391.7|8388.6|3139
1676615400000|2023-02-17 06:30:00|8396.4|8393.6|8398.3|8395.5|8399|8395.9|8393.7|8390.5|141
1676615700000|2023-02-17 06:35:00|8398.7|8395.9|8393.6|8390.8|8398.7|8395.9|8391.8|8388|600
1676616000000|2023-02-17 06:40:00|8393|8390.2|8397.3|8393.5|8398|8394.9|8392|8388.9|249
1676616300000|2023-02-17 06:45:00|8397|8394.2|8399.7|8395.9|8401|8397.9|8397|8393.2|256
1676616600000|2023-02-17 06:50:00|8400.7|8396.9|8393.7|8389.9|8401.7|8398.2|8391.7|8388.2|160
1676616900000|2023-02-17 06:55:00|8393.3|8390.5|8399|8395.2|8399.3|8396.5|8391.7|8388.4|155
1676617200000|2023-02-17 07:00:00|8398|8394.2|8387.6|8383.8|8398.3|8394.5|8386.3|8383.2|1067
1676617500000|2023-02-17 07:05:00|8387.3|8383.5|8378.3|8375.5|8388.6|8384.8|8378.3|8374.8|953
1676617800000|2023-02-17 07:10:00|8377.6|8374.5|8362.6|8359.8|8380.6|8376.8|8362.6|8359.5|1370
1676618100000|2023-02-17 07:15:00|8363.3|8359.5|8365|8361.2|8365.3|8362.2|8351.3|8348.5|900
1676618400000|2023-02-17 07:20:00|8364|8360.8|8380|8376.2|8382|8378.5|8360.7|8357.2|1062
1676618700000|2023-02-17 07:25:00|8379.3|8377.2|8382.6|8378.8|8387|8383.5|8376.7|8373.5|520
1676619000000|2023-02-17 07:30:00|8384|8379.8|8390.3|8386.5|8392.3|8388.8|8380|8376.8|1784
1676619300000|2023-02-17 07:35:00|8390.6|8386.8|8397.6|8394.8|8400|8396.8|8388.6|8385.5|250
1676619600000|2023-02-17 07:40:00|8398|8395.2|8399|8395.2|8402.3|8399.5|8395.3|8391.8|253
1676619900000|2023-02-17 07:45:00|8399.6|8395.8|8399|8395.2|8402.3|8398.8|8394.3|8390.8|175
1676620200000|2023-02-17 07:50:00|8398.6|8394.8|8390.6|8387.8|8398.6|8394.8|8389.6|8386.8|478
1676620500000|2023-02-17 07:55:00|8390.3|8387.5|8385.1|8381.3|8393.6|8390.2|8382|8378.8|289
1676620800000|2023-02-17 08:00:00|8384.6|8380.8|8357.9|8354.1|8384.6|8381.5|8351.9|8348.8|2189
1676621100000|2023-02-17 08:05:00|8357.3|8354.5|8357.3|8354.5|8362.9|8359.5|8351.6|8348.5|1201
1676621400000|2023-02-17 08:10:00|8357.6|8353.8|8366.6|8362.8|8367.3|8364.5|8353.3|8350.1|1029
1676621700000|2023-02-17 08:15:00|8365.9|8363.1|8363.3|8359.5|8376.3|8373.5|8361.3|8357.5|1025
1676622000000|2023-02-17 08:20:00|8362.6|8359.8|8345.6|8341.8|8363.6|8360.5|8339.6|8336.8|2154
1676622300000|2023-02-17 08:25:00|8344.9|8342.1|8344.6|8340.8|8355.3|8352.1|8337.6|8334.1|6096
1676622600000|2023-02-17 08:30:00|8345.6|8341.8|8336.6|8332.8|8349.6|8346.1|8316.9|8314.1|6641
1676622900000|2023-02-17 08:35:00|8335.9|8333.1|8325.3|8322.5|8335.9|8333.1|8323.9|8320.5|1118
1676623200000|2023-02-17 08:40:00|8325.6|8321.8|8327.9|8325.1|8333.9|8331.1|8323.6|8320.1|1057
1676623500000|2023-02-17 08:45:00|8328.6|8324.8|8342.6|8338.8|8347.9|8344.8|8327.9|8324.8|1351
1676623800000|2023-02-17 08:50:00|8341.9|8339.1|8353.3|8349.5|8353.3|8350.1|8337.6|8334.1|1953
1676624100000|2023-02-17 08:55:00|8352.6|8349.8|8346.6|8342.8|8353.3|8350.1|8343.9|8341.1|1022
1676624400000|2023-02-17 09:00:00|8346.3|8343.5|8321.6|8317.8|8347.6|8344.8|8305.9|8303.1|3570
1676624700000|2023-02-17 09:05:00|8322.2|8318.4|8335.3|8332.5|8341.3|8338.1|8311.9|8308.4|1181
1676625000000|2023-02-17 09:10:00|8335.6|8331.5|8334.9|8331.1|8337.9|8335.1|8328.9|8325.8|1077
1676625300000|2023-02-17 09:15:00|8335.3|8331.5|8347.9|8344.1|8351.9|8349.1|8332.3|8329.5|811
1676625600000|2023-02-17 09:20:00|8347.2|8344.4|8346.6|8342.8|8351.9|8348.4|8338.2|8334.4|399
1676625900000|2023-02-17 09:25:00|8346.2|8343.4|8347.9|8345.1|8353.6|8350.4|8344.2|8340.8|492
1676626200000|2023-02-17 09:30:00|8348.6|8344.8|8371.2|8368.4|8374.2|8370.8|8343.6|8340.8|1702
1676626500000|2023-02-17 09:35:00|8370.9|8367.1|8368.6|8364.8|8373.9|8370.1|8364.2|8360.8|886
1676626800000|2023-02-17 09:40:00|8368.2|8365.4|8377.2|8374.4|8378.6|8375.4|8367.2|8363.8|1000
1676627100000|2023-02-17 09:45:00|8376.9|8374.1|8377.6|8374.8|8377.9|8374.8|8371.9|8368.8|687
1676627400000|2023-02-17 09:50:00|8377.9|8375.1|8362.6|8358.8|8378.2|8375.1|8357.6|8354.8|1264
1676627700000|2023-02-17 09:55:00|8361.9|8359.1|8356.6|8353.8|8363.2|8359.8|8345.6|8342.1|1324
1676628000000|2023-02-17 10:00:00|8356.9|8353.1|8325.9|8323.1|8356.9|8353.8|8320.9|8318.1|1457
1676628300000|2023-02-17 10:05:00|8326.2|8323.4|8316.5|8313.7|8327.2|8324.4|8310.2|8307.1|1156
1676628600000|2023-02-17 10:10:00|8317.2|8313.4|8319.9|8316.1|8324.9|8321.4|8316.2|8312.7|1475
1676628900000|2023-02-17 10:15:00|8320.2|8316.4|8305.5|8301.7|8321.5|8318.4|8304.9|8301.7|856
1676629200000|2023-02-17 10:20:00|8304.9|8302.1|8299.2|8295.4|8305.9|8302.7|8293.9|8290.4|1517
1676629500000|2023-02-17 10:25:00|8298.9|8296.1|8304.8|8302|8306.8|8303.7|8294.2|8291.4|737
1676629800000|2023-02-17 10:30:00|8305.2|8301.4|8310.5|8307.7|8311|8307.7|8293.8|8290.7|1490
1676630100000|2023-02-17 10:35:00|8310.8|8307|8295.8|8292|8314.8|8311.4|8293.5|8290.4|644
1676630400000|2023-02-17 10:40:00|8295.5|8291.7|8298.8|8296|8299.8|8296.7|8293.5|8290.4|829
1676630700000|2023-02-17 10:45:00|8297.5|8294.7|8303.5|8300.7|8305.8|8302.7|8295.5|8292.2|565
1676631000000|2023-02-17 10:50:00|8303.8|8300|8295.2|8292.4|8306.8|8303.7|8295.2|8292.4|544
1676631300000|2023-02-17 10:55:00|8294.8|8292|8290.8|8287|8300.2|8297.4|8287.8|8284.7|740
1676631600000|2023-02-17 11:00:00|8290.5|8287.7|8282.1|8279.3|8291.8|8289|8280.1|8277.3|1589
1676631900000|2023-02-17 11:05:00|8282.5|8279.7|8280.1|8277.3|8290.5|8287.3|8280.1|8277.2|676
1676632200000|2023-02-17 11:10:00|8279.1|8276.3|8270.8|8268|8279.1|8276.3|8263.8|8260.7|2584
1676632500000|2023-02-17 11:15:00|8271.1|8268.3|8299.5|8296.7|8300.1|8297.3|8269.8|8267|2751
1676632800000|2023-02-17 11:20:00|8299.1|8296.3|8291.1|8287.3|8299.1|8296.3|8286.5|8283.7|553
1676633100000|2023-02-17 11:25:00|8289.5|8286.7|8288.5|8285.7|8292.5|8289|8280.8|8278|935
1676633400000|2023-02-17 11:30:00|8288.8|8285|8287.1|8283.3|8289.5|8286.3|8281.1|8278.3|381
1676633700000|2023-02-17 11:35:00|8285.1|8282.3|8274.4|8271.6|8285.5|8282.3|8273.3|8270|577
1676634000000|2023-02-17 11:40:00|8274.1|8271.3|8255.1|8252.3|8279.1|8276|8250.8|8248|1937
1676634300000|2023-02-17 11:45:00|8254.8|8252|8253.1|8250.3|8265.8|8262.6|8246.1|8243|1672
1676634600000|2023-02-17 11:50:00|8252.8|8249|8250.1|8247.3|8260.8|8257.3|8249.1|8245.6|497
1676634900000|2023-02-17 11:55:00|8250.8|8248|8247.1|8244.3|8254.4|8251|8247.1|8244|1045
1676635200000|2023-02-17 12:00:00|8247.4|8244.6|8243.1|8239.3|8250.4|8247.6|8236.1|8233|1537
1676635500000|2023-02-17 12:05:00|8242.8|8239|8233.8|8231|8243.1|8240|8231.8|8229|731
1676635800000|2023-02-17 12:10:00|8232.1|8229.3|8236.1|8232.3|8238.7|8235.6|8227.1|8223.8|2677
1676636100000|2023-02-17 12:15:00|8235.4|8231.6|8233.7|8230.9|8239.4|8235.9|8222.4|8218.9|884
1676636400000|2023-02-17 12:20:00|8234.1|8230.3|8235.7|8232.9|8240.1|8236.9|8232.1|8228.9|1017
1676636700000|2023-02-17 12:25:00|8236.1|8233.3|8224.7|8221.9|8240.1|8237.3|8220.1|8217.3|1068
1676637000000|2023-02-17 12:30:00|8224.4|8221.6|8216.1|8212.3|8224.7|8221.6|8211.1|8207.9|2847
1676637300000|2023-02-17 12:35:00|8215.4|8212.6|8230.1|8226.3|8234.4|8231.6|8212.4|8209.1|1715
1676637600000|2023-02-17 12:40:00|8229.4|8226.6|8246.7|8242.9|8247.4|8244.1|8229.1|8225.3|1376
1676637900000|2023-02-17 12:45:00|8246.4|8242.6|8246.4|8243.6|8255|8252.2|8244.7|8241.6|1263
1676638200000|2023-02-17 12:50:00|8246.7|8243.9|8260.4|8257.6|8261.4|8258.6|8241.4|8238.6|1130
1676638500000|2023-02-17 12:55:00|8260|8257.2|8257.4|8253.6|8261|8258.2|8252.4|8249.6|992
1676638800000|2023-02-17 13:00:00|8256.4|8252.2|8244|8240.2|8271.4|8267.9|8243.4|8239.9|1787
1676639100000|2023-02-17 13:05:00|8243.4|8240.6|8251|8247.2|8252|8248.2|8234.4|8230.6|2427
1676639400000|2023-02-17 13:10:00|8251.4|8247.6|8269.4|8265.6|8269.7|8266.6|8245.9|8242.6|1394
1676639700000|2023-02-17 13:15:00|8269|8265.2|8266.4|8262.6|8273.4|8270.2|8257.4|8253.9|803
1676640000000|2023-02-17 13:20:00|8265.7|8262.9|8239.3|8236.5|8271.4|8267.6|8238|8234.5|1290
1676640300000|2023-02-17 13:25:00|8239|8236.2|8246|8242.2|8249.7|8246.2|8234.3|8230.9|1304
1676640600000|2023-02-17 13:30:00|8246.7|8242.9|8248|8244.2|8252|8249.2|8232|8228.5|765
1676640900000|2023-02-17 13:35:00|8247|8244.5|8245.7|8241.9|8248.7|8245.2|8236.3|8233.2|394
1676641200000|2023-02-17 13:40:00|8245|8242.2|8252|8249.2|8252.7|8249.9|8236.3|8233.2|898
1676641500000|2023-02-17 13:45:00|8252.7|8248.9|8260.3|8257.5|8268.7|8265.2|8252.3|8248.9|1271
1676641800000|2023-02-17 13:50:00|8261|8257.2|8242.3|8239.5|8261.7|8257.9|8236.7|8233.5|1016
1676642100000|2023-02-17 13:55:00|8242.7|8238.9|8254.7|8250.9|8261|8257.5|8239|8235.9|1037
1676642400000|2023-02-17 14:00:00|8254.3|8250.5|8217|8213.2|8256.3|8253.5|8207|8204.2|2915
1676642700000|2023-02-17 14:05:00|8217.3|8213.5|8201|8198.2|8220.3|8217.2|8199|8195.5|2659
1676643000000|2023-02-17 14:10:00|8202.3|8198.5|8238.3|8235.5|8249|8245.8|8201|8197.9|1988
1676643300000|2023-02-17 14:15:00|8239|8235.2|8224|8221.2|8242|8239.2|8219.6|8216.2|1033
1676643600000|2023-02-17 14:20:00|8224.3|8220.5|8218.6|8215.8|8242.3|8239.2|8217.3|8214.5|1279
1676643900000|2023-02-17 14:25:00|8219|8216.2|8204.6|8200.8|8232.6|8228.8|8201.6|8198.3|1243
1676644200000|2023-02-17 14:30:00|8204.3|8200.5|8226|8222.2|8229.6|8226.5|8194|8190.8|2542
1676644500000|2023-02-17 14:35:00|8225.6|8221.8|8206.6|8202.8|8225.6|8221.8|8198.6|8195.5|1484
1676644800000|2023-02-17 14:40:00|8204.6|8201.8|8201.6|8197.8|8209|8205.8|8193.3|8190.5|2295
1676645100000|2023-02-17 14:45:00|8201.3|8197.5|8193.6|8190.8|8206.1|8202.8|8189.3|8186.5|1924
1676645400000|2023-02-17 14:50:00|8194.3|8190.5|8167|8164.2|8195.3|8192.2|8163.6|8160.8|4451
1676645700000|2023-02-17 14:55:00|8166.6|8163.8|8199.3|8195.5|8199.6|8196.5|8166|8162.2|2311
1676646000000|2023-02-17 15:00:00|8198.3|8193.1|8204.6|8201.8|8207.9|8204.5|8173.3|8169.8|2219
1676646300000|2023-02-17 15:05:00|8205.6|8201.1|8196.6|8192.8|8212.6|8209.3|8192.9|8189.8|1423
1676646600000|2023-02-17 15:10:00|8195.3|8192.5|8201.6|8198.8|8222.3|8219.1|8190.3|8187.5|1179
1676646900000|2023-02-17 15:15:00|8202.3|8199.5|8218.6|8215.8|8219.9|8216.8|8179.6|8176.8|2309
1676647200000|2023-02-17 15:20:00|8219.3|8216.5|8240.6|8236.8|8252.3|8248.8|8214.3|8211.1|3028
1676647500000|2023-02-17 15:25:00|8239.6|8236.5|8232.9|8230.1|8249.6|8246.1|8225.3|8221.8|2421
1676647800000|2023-02-17 15:30:00|8232.6|8229.8|8254.6|8251.8|8264.6|8261.1|8225.3|8221.8|1745
1676648100000|2023-02-17 15:35:00|8253.6|8250.8|8245.6|8242.8|8270.9|8267.8|8242.6|8239.1|1885
1676648400000|2023-02-17 15:40:00|8245.3|8242.5|8220.6|8217.8|8245.9|8242.8|8216.9|8213.1|1856
1676648700000|2023-02-17 15:45:00|8220.2|8217.4|8252.9|8250.1|8253.9|8251.1|8218.6|8215.3|964
1676649000000|2023-02-17 15:50:00|8252.6|8249.8|8249.9|8247.1|8259.2|8255.9|8232.2|8229.1|1594
1676649300000|2023-02-17 15:55:00|8250.6|8247.8|8259.9|8256.1|8262.2|8258.8|8249.6|8246.4|839
1676649600000|2023-02-17 16:00:00|8259.6|8256.8|8296.9|8294.1|8296.9|8294.1|8258.6|8255.1|3987
1676649900000|2023-02-17 16:05:00|8297.9|8295.1|8293.2|8289.4|8301.9|8298.8|8286.6|8283.4|1856
1676650200000|2023-02-17 16:10:00|8292.9|8290.1|8310.2|8306.4|8312.2|8309.1|8291.9|8288.8|3331
1676650500000|2023-02-17 16:15:00|8309.9|8306.1|8299.6|8295.8|8314.6|8311.8|8294.2|8291.4|2643
1676650800000|2023-02-17 16:20:00|8298.9|8296.1|8283.2|8279.4|8300.6|8297.4|8273.9|8271.1|2056
1676651100000|2023-02-17 16:25:00|8282.2|8278.8|8269.9|8267.1|8284.2|8280.9|8261.9|8259.1|4703
1676651400000|2023-02-17 16:30:00|8270.5|8266.7|8251.9|8249.1|8277.9|8274.7|8245.5|8242.4|4283
1676651700000|2023-02-17 16:35:00|8251.5|8248.7|8300.5|8296.7|8305.5|8301.7|8250.5|8247.4|3108
1676652000000|2023-02-17 16:40:00|8300.2|8297.4|8276.5|8273.7|8306.5|8303.4|8273.2|8270.4|1820
1676652300000|2023-02-17 16:45:00|8276.2|8273.4|8285.5|8282.7|8293.9|8290.4|8274.5|8271.1|876
1676652600000|2023-02-17 16:50:00|8285.9|8282.1|8251.5|8247.7|8285.9|8282.4|8242.9|8240.1|936
1676652900000|2023-02-17 16:55:00|8251.2|8247.4|8249.9|8246.1|8258.9|8255.6|8247.2|8244.1|840
1676653200000|2023-02-17 17:00:00|8249.2|8246.4|8270.9|8268.1|8276.5|8273.7|8248.2|8245.1|1304
1676653500000|2023-02-17 17:05:00|8271.2|8267.4|8271|8268.2|8285.9|8282.7|8270.2|8267.1|2494
1676653800000|2023-02-17 17:10:00|8270.9|8268.1|8274.2|8270.4|8282.5|8279|8270.9|8267.6|617
1676654100000|2023-02-17 17:15:00|8273.8|8271|8266.5|8262.7|8293.5|8290.4|8261.5|8258|1839
1676654400000|2023-02-17 17:20:00|8265.8|8263.7|8265.2|8261.4|8283.5|8280|8262.5|8258.7|469
1676654700000|2023-02-17 17:25:00|8264.8|8262|8275.2|8271.4|8278.5|8275|8254.8|8251.4|494
1676655000000|2023-02-17 17:30:00|8275.5|8271.7|8269.2|8266.4|8280.5|8277.4|8258.5|8255|856
1676655300000|2023-02-17 17:35:00|8269.5|8266.7|8270.8|8267|8277.5|8274|8260.5|8256.7|354
1676655600000|2023-02-17 17:40:00|8270.5|8266.7|8252.2|8248.4|8277.5|8274.7|8250.5|8247.4|1386
1676655900000|2023-02-17 17:45:00|8251.5|8248.7|8245.2|8242.4|8260.5|8257.4|8239.5|8236.4|789
1676656200000|2023-02-17 17:50:00|8244.2|8241.4|8224.5|8221.7|8246.2|8243|8220.2|8217|1063
1676656500000|2023-02-17 17:55:00|8225.2|8221.4|8254.2|8250.4|8262.8|8259|8220.5|8217|2479
1676656800000|2023-02-17 18:00:00|8253.8|8251|8235.2|8231.4|8257.2|8254|8225.2|8222.4|1373
1676657100000|2023-02-17 18:05:00|8236.2|8232.4|8220.8|8217|8237.5|8234.4|8211.2|8207.7|1148
1676657400000|2023-02-17 18:10:00|8220.2|8217.4|8207.5|8204.7|8244.5|8240.7|8207.5|8204.7|1143
1676657700000|2023-02-17 18:15:00|8208.1|8204.3|8195.5|8192.7|8209.5|8206|8195.1|8192.3|1628
1676658000000|2023-02-17 18:20:00|8196.1|8192.3|8215.8|8213|8220.5|8217.2|8191.2|8188.4|2393
1676658300000|2023-02-17 18:25:00|8216.1|8212.3|8230.1|8227.3|8233.8|8230.2|8211.1|8208.3|1711
1676658600000|2023-02-17 18:30:00|8229.8|8227|8202.1|8199.3|8230.5|8227|8194.8|8192|1433
1676658900000|2023-02-17 18:35:00|8201.8|8199|8207.1|8203.3|8208.5|8205.7|8197.1|8194.3|481
1676659200000|2023-02-17 18:40:00|8206.5|8203.7|8242.8|8239|8243.8|8240.3|8205.1|8201.7|1120
1676659500000|2023-02-17 18:45:00|8242.5|8238.7|8236.1|8233.3|8245.4|8242|8234.1|8230.7|1580
1676659800000|2023-02-17 18:50:00|8235.8|8233|8261.1|8257.3|8263.4|8260.3|8234.1|8230.3|1008
1676660100000|2023-02-17 18:55:00|8261.4|8257.6|8266.8|8264|8273.1|8270|8256.1|8253.3|1117
1676660400000|2023-02-17 19:00:00|8267.1|8263.3|8276.1|8272.3|8287.8|8285|8257.8|8254.6|1839
1676660700000|2023-02-17 19:05:00|8276.4|8272.6|8288.4|8284.6|8292.1|8288.6|8275.4|8272.6|1217
1676661000000|2023-02-17 19:10:00|8288.1|8285.3|8269.8|8267|8288.4|8285.3|8266.4|8263.6|994
1676661300000|2023-02-17 19:15:00|8270.4|8266.6|8291.4|8287.6|8291.7|8288.6|8266.8|8264|1002
1676661600000|2023-02-17 19:20:00|8291.1|8288.3|8290.7|8287.9|8294.1|8290.6|8276.7|8272.9|1260
1676661900000|2023-02-17 19:25:00|8291.7|8288.9|8277.7|8273.9|8302.1|8298.9|8273.1|8269.9|4977
1676662200000|2023-02-17 19:30:00|8277.1|8274.3|8278.1|8274.3|8281.1|8278.3|8271.7|8268.9|1765
1676662500000|2023-02-17 19:35:00|8277.7|8273.9|8280.4|8277.6|8282.4|8278.9|8273.1|8269.6|1171
1676662800000|2023-02-17 19:40:00|8281.1|8277.3|8284.7|8280.9|8292.7|8288.9|8277.4|8274.3|537
1676663100000|2023-02-17 19:45:00|8284.4|8281.6|8295.7|8291.9|8297.7|8294.6|8284.4|8281.6|195
1676663400000|2023-02-17 19:50:00|8296.4|8292.6|8300.4|8296.6|8300.7|8297.6|8294.4|8290.9|418
1676663700000|2023-02-17 19:55:00|8300.7|8297.6|8301.7|8297.9|8303.7|8300.6|8296.4|8293.2|273
1676664000000|2023-02-17 20:00:00|8301.4|8297.6|8307.4|8304.6|8310.7|8307.2|8300.9|8297.6|400
1676664300000|2023-02-17 20:05:00|8306.7|8303.9|8304.7|8300.9|8310.4|8307.2|8302.4|8299.2|197
1676664600000|2023-02-17 20:10:00|8304.4|8301.6|8296.4|8293.6|8307.7|8303.9|8292.4|8289.6|292
1676664900000|2023-02-17 20:15:00|8295.7|8292.9|8299|8295.2|8302|8298.9|8293.4|8290.6|115
1676665200000|2023-02-17 20:20:00|8298.4|8295.6|8287|8283.2|8301|8297.6|8285.7|8281.9|155
1676665500000|2023-02-17 20:25:00|8286.7|8283.9|8283.4|8279.6|8290|8286.2|8282.4|8279.2|135
1676665800000|2023-02-17 20:30:00|8283|8279.2|8284.4|8280.6|8287.4|8284.2|8281.7|8278.6|130
1676666100000|2023-02-17 20:35:00|8284.7|8280.9|8282.7|8279.9|8286.4|8283.6|8280.3|8277.2|240
1676666400000|2023-02-17 20:40:00|8283.3|8279.5|8281|8278.2|8287|8284.2|8277.3|8274.2|245
1676666700000|2023-02-17 20:45:00|8281.7|8277.9|8285.3|8281.5|8286.7|8283.2|8278.7|8275.9|198
1676667000000|2023-02-17 20:50:00|8285|8282.2|8281.3|8277.5|8288.7|8285.2|8280.7|8277.5|159
1676667300000|2023-02-17 20:55:00|8281|8278.2|8278.3|8274.5|8283.3|8279.5|8273.3|8269.9|129
1676667600000|2023-02-17 21:00:00|8278|8274.2|8273.7|8269.9|8279.3|8276.5|8273.7|8269.9|81
1676667900000|2023-02-17 21:05:00|8273|8270.2|8278.3|8274.5|8278.3|8274.9|8270.7|8267.9|107
1676668200000|2023-02-17 21:10:00|8278|8274.2|8275.3|8271.5|8278.3|8274.5|8273|8269.5|16
1676668500000|2023-02-17 21:15:00|8276.3|8272.5|8278.6|8274.8|8279|8276.2|8273|8269.5|84
1676668800000|2023-02-17 21:20:00|8279|8275.2|8276|8273.2|8279|8275.2|8275.3|8272.2|14
1676669100000|2023-02-17 21:25:00|8276.3|8273.5|8278.3|8274.5|8279.3|8275.5|8275|8271.2|62
1676669400000|2023-02-17 21:30:00|8277.6|8274.8|8276.6|8273.8|8279.3|8276.2|8276.3|8273.2|42
1676669700000|2023-02-17 21:35:00|8277|8274.2|8277.3|8273.5|8280.5|8276.7|8276|8272.5|467
1676670000000|2023-02-17 21:40:00|8277|8273.2|8283.6|8279.8|8283.6|8280.5|8275.3|8271.9|115
1676670300000|2023-02-17 21:45:00|8283.3|8279.5|8285.6|8281.8|8288.6|8284.8|8282|8278.2|103
1676670600000|2023-02-17 21:50:00|8285.3|8281.5|8284.3|8280.5|8288.5|8285.2|8284.3|8280.5|37
1676670900000|2023-02-17 21:55:00|8284.1|8280.3|8284.1|8280.3|8289.3|8284|8279.3|8275.5|132
1676671200000|2023-02-17 22:00:00|8285.3|8277.5|8283.5|8279.7|8285.3|8279.7|8283.5|8277.5|0
1676847600000|2023-02-19 23:00:00|8294.1|8291.3|8292.6|8288.8|8310.4|8305.5|8290.3|8286.2|776
1676847900000|2023-02-19 23:05:00|8291.9|8289.1|8287.2|8283.4|8293.6|8289.4|8286.6|8283.4|21
1676848200000|2023-02-19 23:10:00|8286.6|8283.8|8284.6|8281.8|8287.8|8284.8|8282.2|8278.4|480
1676848500000|2023-02-19 23:15:00|8284.2|8281.4|8283.7|8279.9|8287.1|8283.3|8281.2|8277.4|189
1676848800000|2023-02-19 23:20:00|8283.2|8279.4|8295.6|8291.8|8296.9|8291.8|8283.2|8279.4|52
1676849100000|2023-02-19 23:25:00|8295.1|8291.3|8295.8|8292|8295.8|8292|8289.4|8285.6|12
1676849400000|2023-02-19 23:30:00|8296.9|8293.1|8294.1|8290.3|8297.6|8293.1|8293.6|8289.8|14
1676849700000|2023-02-19 23:35:00|8294|8290.2|8288|8284.2|8295|8291.2|8286.5|8282.7|42
1676850000000|2023-02-19 23:40:00|8288.4|8284.6|8290.4|8286.6|8291.4|8287.6|8288.4|8284.6|2
1676850300000|2023-02-19 23:45:00|8292|8288.2|8294.5|8290.7|8294.5|8290.7|8291.4|8287.6|14
1676850600000|2023-02-19 23:50:00|8294.4|8290.6|8292.7|8288.9|8295.7|8291.9|8289.3|8285.5|32
1676850900000|2023-02-19 23:55:00|8292.8|8289|8294.4|8290.6|8294.8|8291|8292.2|8288.4|4
1676851200000|2023-02-20 00:00:00|8294.8|8291|8290.3|8286.5|8298.8|8295|8288.7|8284.9|16
1676851500000|2023-02-20 00:05:00|8290.4|8286.6|8290.1|8286.3|8294.3|8290.5|8289.8|8286|5
1676851800000|2023-02-20 00:10:00|8289.4|8285.6|8286.6|8282.8|8290.4|8286.6|8286.3|8282.5|8
1676852100000|2023-02-20 00:15:00|8286.3|8282.5|8285.9|8282.1|8286.3|8282.5|8285.9|8282.1|0
1676852400000|2023-02-20 00:20:00|8286.3|8282.5|8284.3|8280.5|8286.3|8282.5|8283.1|8279.3|11
1676852700000|2023-02-20 00:25:00|8284.6|8280.8|8284.3|8280.5|8287.3|8281.8|8284.3|8279.5|35
1676853000000|2023-02-20 00:30:00|8284.6|8280.8|8286.6|8282.8|8286.6|8282.8|8284.3|8280.8|9
1676853300000|2023-02-20 00:35:00|8285.3|8282.5|8284.6|8281.8|8285.6|8282.5|8284.2|8280.8|22
1676853600000|2023-02-20 00:40:00|8286.1|8282.3|8273.2|8269.4|8286.1|8282.8|8273.1|8269.3|18
1676853900000|2023-02-20 00:45:00|8274|8270.2|8272.4|8268.6|8275.9|8272.1|8272|8268.2|62
1676854200000|2023-02-20 00:50:00|8272|8268.2|8272.9|8269.1|8273|8269.2|8271|8267.2|33
1676854500000|2023-02-20 00:55:00|8273.1|8269.3|8275.4|8271.6|8277|8274.2|8272|8268.7|14
1676854800000|2023-02-20 01:00:00|8276|8272.2|8258.7|8254.9|8277|8273.2|8258|8254.6|376
1676855100000|2023-02-20 01:05:00|8258.4|8255.6|8267.2|8263.4|8267.6|8263.8|8253|8249.6|215
1676855400000|2023-02-20 01:10:00|8266.6|8262.8|8265.7|8261.9|8268.6|8264.8|8258.2|8254.4|55
1676855700000|2023-02-20 01:15:00|8265.8|8262|8281.7|8277.9|8282.1|8278.4|8265.5|8261.9|103
1676856000000|2023-02-20 01:20:00|8282.6|8278.8|8283.3|8279.5|8286.2|8282.4|8277.3|8274.5|73
1676856300000|2023-02-20 01:25:00|8282.3|8278.5|8282.8|8279|8283.6|8280.2|8278|8275.2|36
1676856600000|2023-02-20 01:30:00|8282.7|8278.9|8277.3|8273.5|8285.6|8282.2|8277.3|8273.5|43
1676856900000|2023-02-20 01:35:00|8276|8273.2|8271|8267.2|8279.6|8276.5|8270.3|8267.2|24
1676857200000|2023-02-20 01:40:00|8271.3|8267.5|8278|8274.2|8280|8276.2|8270.3|8266.5|36
1676857500000|2023-02-20 01:45:00|8277.3|8273.5|8282.6|8278.8|8282.9|8279.5|8274.3|8270.5|27
1676857800000|2023-02-20 01:50:00|8282.9|8279.8|8281.3|8277.5|8283.9|8280.8|8278.9|8275.1|42
1676858100000|2023-02-20 01:55:00|8280.9|8277.1|8291.6|8287.8|8291.6|8287.9|8277.6|8273.8|67
1676858400000|2023-02-20 02:00:00|8290.9|8288.1|8291.9|8288.1|8294.3|8290.5|8289.6|8286.1|20
1676858700000|2023-02-20 02:05:00|8292.3|8288.5|8301.3|8297.5|8302.9|8299.5|8292.3|8288.5|54
1676859000000|2023-02-20 02:10:00|8300.9|8298.1|8308.6|8305.8|8309.2|8306|8300.9|8298.1|233
1676859300000|2023-02-20 02:15:00|8308.9|8305.1|8302.9|8299.1|8308.9|8305.8|8302.9|8299.1|48
1676859600000|2023-02-20 02:20:00|8302.5|8298.7|8303.3|8299.5|8306.3|8302.5|8302.3|8298.5|19
1676859900000|2023-02-20 02:25:00|8302.9|8299.1|8311.3|8307.5|8312.3|8308.5|8302.8|8299|30
1676860200000|2023-02-20 02:30:00|8310.9|8307.1|8314.3|8310.5|8317.9|8314.7|8310.7|8306.9|113
1676860500000|2023-02-20 02:35:00|8313.9|8311.1|8322.5|8318.7|8328.5|8325.1|8310.9|8307.5|172
1676860800000|2023-02-20 02:40:00|8322.9|8319.7|8321.3|8317.5|8325.5|8322.1|8318.9|8315.1|43
1676861100000|2023-02-20 02:45:00|8320.9|8318.1|8312.3|8309.5|8324.3|8320.5|8307.5|8304.1|195
1676861400000|2023-02-20 02:50:00|8312.7|8308.9|8308.8|8305|8313.9|8310.7|8308.5|8305|205
1676861700000|2023-02-20 02:55:00|8309.3|8305.5|8314.1|8310.3|8314.1|8310.7|8306.5|8303.1|95
1676862000000|2023-02-20 03:00:00|8313.8|8311|8314.1|8310.3|8314.1|8311|8306.9|8303.5|99
1676862300000|2023-02-20 03:05:00|8314|8310.2|8326.8|8323|8327.1|8323.3|8313.8|8310.2|135
1676862600000|2023-02-20 03:10:00|8326.1|8323.3|8330.1|8326.3|8330.1|8326.7|8324.1|8321.3|72
1676862900000|2023-02-20 03:15:00|8330.5|8327.3|8339.1|8336.3|8339.5|8336.3|8329.1|8325.7|388
1676863200000|2023-02-20 03:20:00|8339.5|8335.7|8338.7|8334.9|8341.7|8338.3|8333.1|8329.9|87
1676863500000|2023-02-20 03:25:00|8339|8335.2|8341.7|8337.9|8341.7|8338.1|8337.4|8333.6|59
1676863800000|2023-02-20 03:30:00|8341.1|8338.3|8334.1|8331.3|8342.1|8339.3|8334.1|8330.3|20
1676864100000|2023-02-20 03:35:00|8334.5|8330.7|8332.1|8328.3|8334.7|8331.3|8329.1|8325.3|10
1676864400000|2023-02-20 03:40:00|8332.5|8328.7|8330.1|8327.3|8333.5|8329.7|8329.1|8325.3|31
1676864700000|2023-02-20 03:45:00|8331.1|8328.3|8335.1|8331.3|8335.1|8331.3|8330.1|8326.3|35
1676865000000|2023-02-20 03:50:00|8334.2|8331.4|8333.5|8329.7|8334.9|8331.4|8331.1|8327.9|5
1676865300000|2023-02-20 03:55:00|8332.7|8328.9|8331.7|8327.9|8333.1|8329.3|8331.1|8327.3|14
1676865600000|2023-02-20 04:00:00|8332.7|8328.9|8331.7|8327.9|8333.1|8329.8|8331.1|8327.9|7
1676865900000|2023-02-20 04:05:00|8331.3|8328.5|8332.7|8328.9|8334.7|8330.9|8331.1|8327.9|49
1676866200000|2023-02-20 04:10:00|8330.8|8328|8329.9|8326.1|8330.8|8328|8328.9|8325.5|25
1676866500000|2023-02-20 04:15:00|8329.6|8326.8|8329.9|8326.1|8330.9|8328.1|8329.3|8326.1|5
1676866800000|2023-02-20 04:20:00|8329.6|8326.8|8334.3|8330.5|8335.9|8332.1|8329.6|8326.5|22
1676867100000|2023-02-20 04:25:00|8333.3|8329.9|8330.7|8326.9|8333.9|8330.1|8330.3|8326.9|21
1676867400000|2023-02-20 04:30:00|8330.3|8327.5|8333.3|8329.5|8333.3|8329.5|8330.3|8327.5|3
1676867700000|2023-02-20 04:35:00|8332.3|8328.5|8333.3|8329.5|8335.8|8332.3|8331.3|8328.1|13
1676868000000|2023-02-20 04:40:00|8332.9|8329.1|8323.9|8320.1|8332.9|8329.1|8322.9|8320.1|50
1676868300000|2023-02-20 04:45:00|8323.5|8320.7|8324.7|8320.9|8324.9|8321.1|8321.5|8318.1|12
1676868600000|2023-02-20 04:50:00|8323.9|8320.1|8317.9|8314.1|8323.9|8320.5|8316.7|8313.9|190
1676868900000|2023-02-20 04:55:00|8318.3|8314.5|8317.3|8313.5|8318.9|8315.9|8316.9|8313.5|10
1676869200000|2023-02-20 05:00:00|8317.5|8314.5|8313.9|8310.1|8322.9|8319.5|8313.8|8310.1|28
1676869500000|2023-02-20 05:05:00|8314.9|8311.1|8316.3|8312.5|8317.8|8314|8314.3|8310.9|27
1676869800000|2023-02-20 05:10:00|8316.2|8312.4|8312.9|8309.1|8316.2|8312.4|8311.9|8308.9|22
1676870100000|2023-02-20 05:15:00|8313.7|8309.9|8315.3|8311.5|8316.9|8313.1|8313.5|8309.9|11
1676870400000|2023-02-20 05:20:00|8314.9|8311.1|8315.9|8312.1|8316.9|8313.5|8314.9|8311.1|6
1676870700000|2023-02-20 05:25:00|8316.3|8312.5|8321.3|8317.5|8321.8|8318.5|8314.6|8311.5|17
1676871000000|2023-02-20 05:30:00|8320.9|8317.1|8338.3|8334.5|8340.3|8336.8|8320.9|8317.1|148
1676871300000|2023-02-20 05:35:00|8338.6|8335.5|8342.9|8339.1|8346.6|8343.5|8338.6|8335.5|138
1676871600000|2023-02-20 05:40:00|8342.3|8339.5|8343.9|8340.1|8345.9|8342.5|8339.3|8336.1|63
1676871900000|2023-02-20 05:45:00|8343.5|8340.7|8344.6|8340.8|8347.2|8343.8|8340.9|8337.4|71
1676872200000|2023-02-20 05:50:00|8344.2|8340.4|8345.6|8341.8|8348.9|8345.4|8344.2|8340.4|89
1676872500000|2023-02-20 05:55:00|8344.9|8341.1|8348.6|8344.8|8348.9|8345.1|8340.2|8337.1|43
1676872800000|2023-02-20 06:00:00|8348.2|8344.4|8342.9|8339.1|8348.9|8346.1|8341.9|8338.1|34
1676873100000|2023-02-20 06:05:00|8342.2|8339.4|8337.6|8333.8|8343.2|8339.4|8334.6|8331.8|188
1676873400000|2023-02-20 06:10:00|8337.2|8333.4|8345.2|8342.4|8348.8|8345.4|8337.2|8333.4|47
1676873700000|2023-02-20 06:15:00|8345.6|8341.8|8339.2|8336.4|8346.6|8343.4|8339.2|8335.7|56
1676874000000|2023-02-20 06:20:00|8338.5|8335.7|8337.8|8335|8340.8|8337.4|8336.2|8333|84
1676874300000|2023-02-20 06:25:00|8338.5|8334.7|8339.2|8335.4|8344.2|8341.4|8337.2|8333.4|107
1676874600000|2023-02-20 06:30:00|8338.8|8336|8341.6|8337.8|8341.8|8338.4|8336.6|8333.4|22
1676874900000|2023-02-20 06:35:00|8341.2|8338.4|8342.8|8339|8347.2|8343.8|8338.8|8335|155
1676875200000|2023-02-20 06:40:00|8343.2|8340|8345.6|8341.8|8348.8|8345.4|8342.8|8339|207
1676875500000|2023-02-20 06:45:00|8345.2|8342.4|8350.8|8347|8353.6|8349.8|8345.2|8342|190
1676875800000|2023-02-20 06:50:00|8350.4|8347.6|8342.2|8338.4|8352.6|8349.4|8342.2|8338.4|149
1676876100000|2023-02-20 06:55:00|8342.8|8339.4|8338|8335.2|8344.6|8341.2|8337.6|8334.4|153
1676876400000|2023-02-20 07:00:00|8337.6|8334.8|8331.8|8328|8337.7|8334.8|8331.2|8327.9|144
1676876700000|2023-02-20 07:05:00|8331.4|8328.6|8340.2|8337.4|8342.6|8338.8|8329.2|8326|252
1676877000000|2023-02-20 07:10:00|8341.8|8338|8342.8|8339|8343.2|8340|8338.2|8335|98
1676877300000|2023-02-20 07:15:00|8343.8|8340|8345.8|8342|8348.6|8345.4|8342.4|8339|222
1676877600000|2023-02-20 07:20:00|8345.2|8342.4|8349.6|8345.8|8350.8|8348|8339.2|8336.4|203
1676877900000|2023-02-20 07:25:00|8348.8|8345|8340.2|8337.4|8351.6|8348.4|8339.2|8336.4|138
1676878200000|2023-02-20 07:30:00|8341.2|8338|8343.4|8339.6|8343.4|8340|8334.2|8330.7|264
1676878500000|2023-02-20 07:35:00|8344.2|8340.4|8346.2|8342.4|8347.8|8345|8342.8|8339.2|205
1676878800000|2023-02-20 07:40:00|8345.9|8342.1|8346.2|8343.4|8348.5|8345.4|8344.5|8341.4|32
1676879100000|2023-02-20 07:45:00|8346.8|8343|8354.4|8351.6|8357|8353.6|8346.8|8343|453
1676879400000|2023-02-20 07:50:00|8355|8351.2|8356.8|8354|8360.4|8357.6|8354|8350.6|294
1676879700000|2023-02-20 07:55:00|8356|8352.2|8361.6|8358.8|8362|8358.8|8350.4|8347.6|606
1676880000000|2023-02-20 08:00:00|8362|8359.2|8370.8|8367|8375.8|8373|8360.4|8357.2|1353
1676880300000|2023-02-20 08:05:00|8370.4|8367.6|8364|8361.2|8375|8371.8|8362|8358.8|862
1676880600000|2023-02-20 08:10:00|8364.2|8361.4|8358.1|8354.3|8365.6|8362.2|8352.6|8348.8|680
1676880900000|2023-02-20 08:15:00|8357.6|8353.8|8349.6|8345.8|8359.2|8355.9|8344.6|8341.8|994
1676881200000|2023-02-20 08:20:00|8349.2|8345.4|8358|8354.2|8359.2|8355.8|8348.6|8345.4|675
1676881500000|2023-02-20 08:25:00|8357.4|8354.6|8345.8|8343|8359|8355.8|8343.8|8340.4|5132
1676881800000|2023-02-20 08:30:00|8346.2|8343.4|8358.4|8354.6|8366|8362.8|8346.2|8343.4|2910
1676882100000|2023-02-20 08:35:00|8358.8|8355.6|8358.2|8354.4|8358.8|8355.6|8347.8|8344.6|749
1676882400000|2023-02-20 08:40:00|8357.8|8355|8351.4|8347.6|8358.8|8355.2|8346.8|8344|509
1676882700000|2023-02-20 08:45:00|8350.3|8348.6|8350.1|8346.3|8352.4|8349|8342.8|8339.4|575
1676883000000|2023-02-20 08:50:00|8350.2|8346.4|8353.2|8349.4|8353.6|8350.2|8346.6|8343.2|402
1676883300000|2023-02-20 08:55:00|8352.7|8350.4|8361.2|8358.4|8363.6|8360.8|8352.7|8349.9|404
1676883600000|2023-02-20 09:00:00|8360.8|8358|8366.2|8362.4|8370.2|8367|8355.8|8352.4|1017
1676883900000|2023-02-20 09:05:00|8365.8|8363|8368.8|8365|8369.8|8366.4|8361.6|8358|420
1676884200000|2023-02-20 09:10:00|8369.2|8366.4|8373.4|8370.6|8374.2|8371|8367.8|8364.4|531
1676884500000|2023-02-20 09:15:00|8373.8|8371|8362.8|8359|8374.2|8371.4|8360.2|8356.6|774
1676884800000|2023-02-20 09:20:00|8362.4|8358.6|8366.4|8362.6|8368.4|8365|8354.2|8351|1023
1676885100000|2023-02-20 09:25:00|8365.8|8363|8357.9|8354.1|8366.8|8363.6|8354.2|8350.7|210
1676885400000|2023-02-20 09:30:00|8357.2|8354.4|8360.9|8357.1|8364.2|8361.4|8354.2|8350.7|169
1676885700000|2023-02-20 09:35:00|8360.2|8356.4|8346.2|8342.4|8360.2|8356.7|8341.3|8338.1|1348
1676886000000|2023-02-20 09:40:00|8346.5|8343.4|8354.5|8351.7|8355.1|8352.1|8342.5|8339.1|513
1676886300000|2023-02-20 09:45:00|8355.1|8351.3|8359.5|8355.7|8359.5|8356.3|8351.5|8347.7|391
1676886600000|2023-02-20 09:50:00|8358.9|8356.1|8361.9|8358.1|8364.9|8361.7|8357.3|8354.1|320
1676886900000|2023-02-20 09:55:00|8362.5|8358.7|8362.1|8359.3|8363.4|8360|8358.4|8354.7|515
1676887200000|2023-02-20 10:00:00|8361.8|8359|8347.1|8343.3|8364.1|8361|8347.1|8343.3|455
1676887500000|2023-02-20 10:05:00|8348.1|8344.3|8337.5|8333.7|8350.3|8347.1|8336.1|8332.7|678
1676887800000|2023-02-20 10:10:00|8336.9|8334.1|8346.1|8342.3|8349.5|8346.3|8334.9|8331.7|825
1676888100000|2023-02-20 10:15:00|8348.1|8343.3|8335.5|8331.7|8348.5|8345.3|8333.5|8330.1|307
1676888400000|2023-02-20 10:20:00|8334.9|8332.1|8336.5|8332.7|8336.9|8333.7|8327.1|8324.3|353
1676888700000|2023-02-20 10:25:00|8336.1|8333.3|8330.3|8327.5|8336.9|8333.3|8327.5|8324.3|403
1676889000000|2023-02-20 10:30:00|8330.6|8326.8|8332.5|8329.7|8334.9|8331.8|8330.3|8326.8|423
1676889300000|2023-02-20 10:35:00|8332.9|8330.1|8341.9|8338.1|8343.9|8340.4|8331.9|8329.1|418
1676889600000|2023-02-20 10:40:00|8340.5|8337.7|8343.9|8340.1|8346.2|8343.1|8339.9|8336.7|282
1676889900000|2023-02-20 10:45:00|8344.6|8340.8|8349.1|8345.3|8349.3|8346.3|8340.1|8336.7|102
1676890200000|2023-02-20 10:50:00|8349.5|8346.3|8338.9|8335.1|8349.5|8346.3|8338.5|8335.1|119
1676890500000|2023-02-20 10:55:00|8338.2|8335.4|8337.1|8333.3|8339.9|8336.1|8332.5|8329.3|282
1676890800000|2023-02-20 11:00:00|8337.8|8334|8332.1|8328.3|8337.8|8334|8329.8|8326.7|222
1676891100000|2023-02-20 11:05:00|8332.5|8328.7|8333.1|8330.3|8339.8|8336.7|8331.1|8327.7|128
1676891400000|2023-02-20 11:10:00|8333.5|8330.7|8339.6|8336.8|8340.6|8337.4|8330.2|8326.4|507
1676891700000|2023-02-20 11:15:00|8339.2|8336.4|8331.6|8327.8|8340.8|8337.4|8330.2|8326.8|115
1676892000000|2023-02-20 11:20:00|8331|8328.2|8329.8|8326|8332.8|8329.8|8324.2|8320.4|298
1676892300000|2023-02-20 11:25:00|8329.2|8326.4|8326.2|8322.4|8329.8|8326.4|8320.8|8317.8|214
1676892600000|2023-02-20 11:30:00|8325.8|8323|8324.2|8321.4|8327.6|8324.4|8318.2|8315|628
1676892900000|2023-02-20 11:35:00|8324.6|8321.8|8319.6|8315.8|8330.8|8327.4|8318.2|8315|405
1676893200000|2023-02-20 11:40:00|8319.2|8316.4|8320.2|8316.4|8322.2|8319.4|8316.2|8313|400
1676893500000|2023-02-20 11:45:00|8319.6|8316.8|8329.6|8325.8|8330.6|8327.4|8318.6|8315.8|224
1676893800000|2023-02-20 11:50:00|8330.6|8326.8|8328.6|8324.8|8335.6|8332.4|8325.2|8321.8|242
1676894100000|2023-02-20 11:55:00|8328.2|8325.4|8325.6|8321.8|8336.6|8333.4|8324.3|8321.1|621
1676894400000|2023-02-20 12:00:00|8325.3|8322.8|8324.3|8320.5|8330.6|8326.8|8316.9|8313.8|399
1676894700000|2023-02-20 12:05:00|8322.6|8319.8|8325.3|8321.5|8329.9|8326.5|8322.6|8319.1|325
1676895000000|2023-02-20 12:10:00|8324.3|8321.8|8324.9|8321.1|8332.6|8329.5|8316.9|8314.1|316
1676895300000|2023-02-20 12:15:00|8323.9|8320.8|8333.3|8329.5|8334.3|8330.5|8319.9|8317.1|369
1676895600000|2023-02-20 12:20:00|8332.7|8329.9|8331.7|8328.9|8335.3|8332.1|8328.3|8324.9|925
1676895900000|2023-02-20 12:25:00|8331.1|8328.3|8339.1|8335.3|8343.1|8339.7|8330.7|8327.5|257
1676896200000|2023-02-20 12:30:00|8338.7|8335.9|8346.3|8342.5|8346.7|8343.3|8337.1|8333.9|217
1676896500000|2023-02-20 12:35:00|8347.1|8343.3|8344.7|8341.9|8348.5|8345.3|8339.3|8335.5|530
1676896800000|2023-02-20 12:40:00|8345.1|8341.3|8348.1|8344.3|8348.7|8345.5|8344.7|8341.3|213
1676897100000|2023-02-20 12:45:00|8347.7|8344.9|8352.1|8348.3|8353.1|8349.3|8343.1|8339.9|250
1676897400000|2023-02-20 12:50:00|8351.7|8348.9|8347.1|8343.3|8352.7|8349.3|8345.1|8342.3|209
1676897700000|2023-02-20 12:55:00|8346.7|8343.9|8344.3|8340.5|8354.3|8350.9|8339.3|8335.5|211
1676898000000|2023-02-20 13:00:00|8345.3|8341.5|8351.7|8348.9|8356.7|8353.9|8339.7|8336.5|473
1676898300000|2023-02-20 13:05:00|8352.1|8348.3|8356.7|8353.9|8357.4|8354.3|8350.7|8347.2|479
1676898600000|2023-02-20 13:10:00|8357|8353.2|8358|8354.2|8362|8358.6|8353.7|8350.2|258
1676898900000|2023-02-20 13:15:00|8357.7|8353.9|8359|8355.2|8368.7|8365.5|8355.3|8351.5|1358
1676899200000|2023-02-20 13:20:00|8358|8355.6|8363.7|8359.9|8364|8360.9|8349|8345.9|453
1676899500000|2023-02-20 13:25:00|8364|8360.2|8366|8363.2|8366.3|8363.2|8354.6|8351.2|311
1676899800000|2023-02-20 13:30:00|8365.6|8362.8|8383.1|8380.3|8384.6|8381.2|8364.6|8361.2|724
1676900100000|2023-02-20 13:35:00|8383.3|8380.5|8379.6|8376.8|8390.6|8387.5|8376.6|8373.8|666
1676900400000|2023-02-20 13:40:00|8379.3|8376.5|8378.6|8374.8|8381|8377.8|8374.3|8370.8|626
1676900700000|2023-02-20 13:45:00|8379|8375.2|8389.2|8386.4|8392|8389.2|8378.6|8375.2|747
1676901000000|2023-02-20 13:50:00|8389.6|8386.8|8393|8390.2|8396|8392.8|8386|8383.2|1063
1676901300000|2023-02-20 13:55:00|8392.6|8389.2|8391.6|8388.8|8396.4|8393.2|8385.6|8382.2|630
1676901600000|2023-02-20 14:00:00|8393|8389.2|8397.8|8394|8402.9|8400|8381|8377.8|936
1676901900000|2023-02-20 14:05:00|8397.4|8393.6|8401.4|8398.6|8402|8398.6|8386.8|8383.6|700
1676902200000|2023-02-20 14:10:00|8402|8398.2|8405.4|8402.6|8408.2|8405|8399.8|8397|954
1676902500000|2023-02-20 14:15:00|8405|8401.2|8400.8|8397|8406.4|8403.6|8398.4|8395|450
1676902800000|2023-02-20 14:20:00|8401.4|8397.6|8394.4|8390.6|8403.4|8400.2|8392.8|8389.2|515
1676903100000|2023-02-20 14:25:00|8394|8391.2|8396.8|8394|8401.4|8398.2|8390.8|8387.6|263
1676903400000|2023-02-20 14:30:00|8397.8|8393.7|8395.8|8392|8403.5|8400.2|8395.4|8392|378
1676903700000|2023-02-20 14:35:00|8395.1|8392.3|8391.8|8388|8396.8|8393.6|8384.8|8381.6|434
1676904000000|2023-02-20 14:40:00|8391.4|8387.6|8387|8383.2|8391.4|8388.6|8384.7|8381.6|254
1676904300000|2023-02-20 14:45:00|8387.4|8383.6|8382.4|8379.6|8389|8385.7|8381.4|8377.6|249
1676904600000|2023-02-20 14:50:00|8382.7|8378.9|8369.7|8366.9|8385.4|8381.6|8369.4|8366.6|774
1676904900000|2023-02-20 14:55:00|8370.5|8367.7|8353.7|8349.9|8371.4|8367.9|8349.3|8345.9|2125
1676905200000|2023-02-20 15:00:00|8353.3|8350.5|8360|8356.2|8364.3|8360.9|8352.3|8349.2|1446
1676905500000|2023-02-20 15:05:00|8359.3|8356.5|8368.1|8365.3|8380.7|8377.5|8358|8354.5|1966
1676905800000|2023-02-20 15:10:00|8368.5|8364.7|8372.1|8369.3|8373.5|8369.7|8365.1|8361.3|1213
1676906100000|2023-02-20 15:15:00|8373.1|8370.3|8373.1|8370.3|8378.5|8375.3|8368.5|8365.3|321
1676906400000|2023-02-20 15:20:00|8373.5|8370.7|8371.3|8368.5|8378.1|8375.3|8371.1|8367.7|411
1676906700000|2023-02-20 15:25:00|8372.1|8369.3|8366.5|8362.7|8377.5|8374.2|8363.5|8360.3|702
1676907000000|2023-02-20 15:30:00|8365.5|8361.7|8355.1|8351.3|8367.5|8364.3|8350.1|8346.7|783
1676907300000|2023-02-20 15:35:00|8354.5|8351.7|8353.5|8349.7|8354.5|8351.7|8345.1|8341.9|409
1676907600000|2023-02-20 15:40:00|8353.3|8349.5|8334.7|8330.9|8355.1|8351.7|8334.1|8330.9|1339
1676907900000|2023-02-20 15:45:00|8335.1|8331.3|8337.5|8333.7|8342.9|8340.1|8331.7|8328.3|1089
1676908200000|2023-02-20 15:50:00|8336.9|8334.7|8345.9|8343.1|8351.9|8348.6|8333.5|8330.4|1765
1676908500000|2023-02-20 15:55:00|8346.2|8343.4|8325.8|8322|8347.6|8344.8|8320.8|8317.6|2765
1676908800000|2023-02-20 16:00:00|8325|8321.2|8305.4|8302.6|8330|8326.2|8301.4|8298.6|1663
1676909100000|2023-02-20 16:05:00|8306|8302.2|8295|8292.2|8309.4|8306|8290.6|8287.4|4207
1676909400000|2023-02-20 16:10:00|8294.6|8291.8|8295.2|8292.4|8297.4|8293.8|8288|8284.8|2414
1676909700000|2023-02-20 16:15:00|8295|8292.2|8296.2|8293.4|8296.8|8293.7|8286.2|8283.3|1514
1676910000000|2023-02-20 16:20:00|8295.8|8293|8303.4|8300.6|8306.4|8303.6|8290.8|8287.6|1165
1676910300000|2023-02-20 16:25:00|8303.8|8299.6|8329|8325.2|8335|8332.2|8303.4|8299.6|5436
1676910600000|2023-02-20 16:30:00|8328.6|8324.8|8327.4|8323.6|8334.2|8331.4|8321.6|8318.8|2918
1676910900000|2023-02-20 16:35:00|8326.8|8324|8328.2|8324.4|8331.8|8328|8326.2|8323|254
1676911200000|2023-02-20 16:40:00|8327.8|8325|8333.8|8331|8336.2|8333|8326.2|8322.9|443
1676911500000|2023-02-20 16:45:00|8333.4|8330.6|8333.8|8331|8335.4|8332.4|8331.2|8327.4|347
1676911800000|2023-02-20 16:50:00|8334.2|8330.4|8344.4|8340.6|8352.7|8349.5|8331.4|8328|3438
1676912100000|2023-02-20 16:55:00|8344|8341.2|8354.8|8352|8356|8352.2|8344|8341.2|363
1676912400000|2023-02-20 17:00:00|8354|8351.2|8357.6|8353.8|8360.3|8357.1|8351.6|8348.2|942
1676912700000|2023-02-20 17:05:00|8357.3|8354.5|8351.6|8347.8|8358.3|8354.8|8347|8343.6|902
1676913000000|2023-02-20 17:10:00|8351|8348.2|8362|8359.2|8362.6|8359.4|8349|8345.6|555
1676913300000|2023-02-20 17:15:00|8362.2|8358.4|8357.6|8354.8|8368|8365.2|8357.6|8354.8|389
1676913600000|2023-02-20 17:20:00|8358|8354.2|8361.2|8358.4|8363.2|8360.1|8356.2|8353.1|692
1676913900000|2023-02-20 17:25:00|8361.9|8358.1|8362.6|8359.8|8364.1|8360.8|8359.9|8356.2|952
1676914200000|2023-02-20 17:30:00|8363|8359.2|8368|8364.2|8368|8365.2|8362.2|8359.2|712
1676914500000|2023-02-20 17:35:00|8368.4|8364.6|8374|8370.2|8375.4|8372.2|8366.2|8362.8|730
1676914800000|2023-02-20 17:40:00|8374.4|8370.6|8378.4|8374.6|8378.4|8375.2|8371.4|8368.2|361
1676915100000|2023-02-20 17:45:00|8378|8375.2|8367|8364.2|8378.4|8375.2|8363.4|8360.2|384
1676915400000|2023-02-20 17:50:00|8367.4|8363.6|8370.6|8367.8|8375.6|8372.8|8365|8362.2|712
1676915700000|2023-02-20 17:55:00|8371|8367.2|8386.2|8383.4|8389.8|8386.7|8370.6|8367.2|1353
1676916000000|2023-02-20 18:00:00|8386.4|8383.6|8382.8|8379|8388.2|8384.4|8380.4|8377.6|687
1676916300000|2023-02-20 18:05:00|8383.4|8379.6|8385.4|8381.6|8386.8|8384|8381.8|8378|90
1676916600000|2023-02-20 18:10:00|8386.3|8382.5|8384.5|8381.7|8386.3|8383|8382.8|8379.6|159
1676916900000|2023-02-20 18:15:00|8383.8|8381|8386.4|8382.6|8387.4|8384.1|8383.8|8380.6|67
1676917200000|2023-02-20 18:20:00|8386.8|8383|8392.4|8388.6|8393|8389.8|8385.3|8381.5|222
1676917500000|2023-02-20 18:25:00|8392|8388.2|8385.5|8381.7|8392.4|8388.6|8385.1|8381.7|164
1676917800000|2023-02-20 18:30:00|8385.1|8381.3|8388|8384.2|8389.7|8386.7|8385.1|8381.3|58
1676918100000|2023-02-20 18:35:00|8388.7|8384.9|8386.2|8382.4|8388.7|8385.6|8385.7|8382.3|35
1676918400000|2023-02-20 18:40:00|8386.3|8382.5|8385.1|8381.3|8387.7|8383.9|8383.7|8380.9|32
1676918700000|2023-02-20 18:45:00|8384.7|8380.9|8381.5|8378.7|8384.7|8380.9|8381.1|8377.3|196
1676919000000|2023-02-20 18:50:00|8381.1|8378.3|8384.1|8380.3|8384.2|8380.9|8379.7|8376.5|54
1676919300000|2023-02-20 18:55:00|8383.7|8380.9|8385.7|8382.9|8387.1|8383.9|8382.7|8379.3|26
1676919600000|2023-02-20 19:00:00|8386.3|8382.5|8380.5|8376.7|8386.3|8382.9|8379.5|8376.4|56
1676919900000|2023-02-20 19:05:00|8380.1|8376.3|8382.5|8378.7|8384.1|8380.9|8379.1|8375.7|87
1676920200000|2023-02-20 19:10:00|8382.1|8379.3|8375.7|8371.9|8384.1|8380.7|8374.3|8371.3|51
1676920500000|2023-02-20 19:15:00|8376.1|8372.3|8375.3|8371.5|8380.3|8376.9|8374.3|8370.9|129
1676920800000|2023-02-20 19:20:00|8375.7|8371.9|8365.1|8362.3|8377.9|8372.5|8363.7|8360.9|107
1676921100000|2023-02-20 19:25:00|8364.3|8361.5|8374.3|8370.5|8377.7|8374.5|8364.3|8361.5|109
1676921400000|2023-02-20 19:30:00|8374.8|8371|8377.7|8373.9|8378.7|8375.3|8374.7|8370.9|316
1676921700000|2023-02-20 19:35:00|8377.2|8373.4|8373.7|8369.9|8377.6|8374.3|8373.3|8369.9|28
1676922000000|2023-02-20 19:40:00|8374.1|8370.3|8372.1|8368.3|8374.3|8370.9|8371.7|8368.3|26
1676922300000|2023-02-20 19:45:00|8371.7|8368.9|8374.7|8370.9|8374.7|8370.9|8371.7|8368.5|22
1676922600000|2023-02-20 19:50:00|8373.7|8369.9|8372.2|8368.4|8373.7|8369.9|8371.7|8367.9|31
1676922900000|2023-02-20 19:55:00|8372.1|8368.3|8370.7|8366.9|8372.2|8368.4|8367.3|8364.5|41
1676923200000|2023-02-20 20:00:00|8370.3|8366.5|8370.7|8366.9|8371.3|8367.5|8369.7|8365.9|14
1676923500000|2023-02-20 20:05:00|8370.8|8367|8371.3|8367.5|8371.3|8367.5|8370.7|8366.9|13
1676923800000|2023-02-20 20:10:00|8371.1|8367.3|8370.3|8366.5|8371.1|8367.3|8370.3|8366.5|4
1676924100000|2023-02-20 20:15:00|8371.3|8367.5|8371.3|8367.5|8371.3|8367.5|8371.3|8367.5|3
1676924400000|2023-02-20 20:20:00|8371.7|8367.9|8371.3|8367.5|8372.4|8369.5|8371.2|8367.4|13
1676924700000|2023-02-20 20:25:00|8371.2|8367.4|8371.2|8367.4|8371.3|8367.5|8371.1|8367.3|5
1676925000000|2023-02-20 20:30:00|8371.1|8367.3|8370.3|8367.5|8371.3|8367.5|8370.3|8366.5|4
1676925300000|2023-02-20 20:35:00|8370.7|8366.9|8371.3|8367.5|8371.3|8367.9|8370.3|8366.9|5
1676925600000|2023-02-20 20:40:00|8371.2|8367.4|8371.2|8367.4|8371.3|8367.5|8371.2|8367.4|8
1676925900000|2023-02-20 20:45:00|8371.1|8367.3|8368.6|8365.8|8371.1|8367.3|8368.6|8365.8|17
1676926200000|2023-02-20 20:50:00|8369|8365.2|8369.1|8365.3|8370.3|8366.8|8368.6|8365.2|33
1676926500000|2023-02-20 20:55:00|8369|8365.2|8369.1|8365.3|8369.1|8365.3|8365.6|8362.4|28
1676926800000|2023-02-20 21:00:00|8367.6|8364.8|8371.6|8367.8|8371.6|8367.8|8367.6|8364.8|7
1676927100000|2023-02-20 21:05:00|8367.2|8364.4|8364.2|8361.4|8367.6|8364.4|8364.2|8361.4|37
1676927400000|2023-02-20 21:10:00|8366.2|8362.4|8368.3|8364.5|8368.3|8364.5|8366.1|8362.3|52
1676927700000|2023-02-20 21:15:00|8368.2|8364.4|8367.8|8365|8368.2|8365|8367.8|8364.4|1
1676928000000|2023-02-20 21:20:00|8368.5|8364.7|8367.8|8365|8368.5|8365|8367.8|8364.7|2
1676928300000|2023-02-20 21:25:00|8366.8|8363|8362.2|8359.4|8367.2|8363.4|8362.2|8359|30
1676928600000|2023-02-20 21:30:00|8362.8|8359|8362.2|8358.4|8362.8|8359.4|8361.8|8358.4|6
1676928900000|2023-02-20 21:35:00|8362.3|8358.5|8362.4|8358.6|8362.4|8358.8|8361.6|8358.4|3
1676929200000|2023-02-20 21:40:00|8361.8|8359|8362.8|8359|8362.8|8359|8361.8|8358.6|0
1676929500000|2023-02-20 21:45:00|8362.3|8358.5|8351.8|8349|8362.3|8358.5|8351.8|8348.6|92
1676929800000|2023-02-20 21:50:00|8352.2|8348.4|8351.2|8347.4|8352.7|8348.9|8351.2|8347.4|7
1676930100000|2023-02-20 21:55:00|8350.8|8348|8351.2|8347.4|8351.8|8348|8350.8|8347|2
1676930400000|2023-02-20 22:00:00|8351.1|8347.3|8349.5|8345.7|8351.6|8347.8|8349.1|8345.3|1
1676930700000|2023-02-20 22:05:00|8349.1|8345.3|8356.6|8352.8|8356.7|8353.2|8349.1|8345.3|4
1676931000000|2023-02-20 22:10:00|8357.4|8353.6|8359.6|8355.8|8359.6|8355.8|8357.4|8353.6|4
1676931300000|2023-02-20 22:15:00|8359.7|8355.9|8359.6|8355.8|8359.7|8355.9|8359.6|8355.8|0
1676933400000|2023-02-20 22:50:00|8359.2|8356.4|8359.6|8356.8|8359.6|8356.8|8359.2|8356.4|0
1676933700000|2023-02-20 22:55:00|8359.9|8357.1|8363.8|8356|8363.8|8357.1|8359.9|8356|1
1676934000000|2023-02-20 23:00:00|8368.6|8360.8|8368.6|8360.8|8368.6|8360.8|8368.6|8360.8|0
1676941200000|2023-02-21 01:00:00|8367|8359.2|8366.1|8362.3|8373.1|8369.7|8361.1|8358.3|247
1676941500000|2023-02-21 01:05:00|8365.7|8362.9|8356.1|8352.3|8367.6|8363.8|8352.1|8348.9|48
1676941800000|2023-02-21 01:10:00|8355.1|8351.7|8351.7|8347.9|8357.1|8353.9|8349.7|8346.3|57
1676942100000|2023-02-21 01:15:00|8352.1|8348.3|8355.3|8351.5|8358.7|8355.5|8350.5|8346.9|49
1676942400000|2023-02-21 01:20:00|8356.5|8352.5|8347.3|8343.5|8358.3|8354.9|8344.8|8341.5|82
1676942700000|2023-02-21 01:25:00|8346.7|8343.9|8337.3|8333.5|8347.3|8343.9|8334.5|8330.7|285
1676943000000|2023-02-21 01:30:00|8336.9|8333.1|8332.3|8328.5|8339.5|8336.1|8330.3|8327.1|214
1676943300000|2023-02-21 01:35:00|8331.7|8328.9|8335.7|8332.9|8340.3|8337.5|8329.9|8326.9|54
1676943600000|2023-02-21 01:40:00|8336.3|8332.5|8337.6|8334.8|8338.3|8334.8|8325.3|8321.9|88
1676943900000|2023-02-21 01:45:00|8338|8334.2|8334.3|8330.5|8338|8334.8|8332.3|8329.5|21
1676944200000|2023-02-21 01:50:00|8334|8330.2|8326.2|8322.4|8334.3|8330.8|8325.2|8321.5|36
1676944500000|2023-02-21 01:55:00|8325.6|8322.8|8316.2|8312.4|8326.2|8322.8|8314.2|8311.4|101
1676944800000|2023-02-21 02:00:00|8316|8312.2|8316.2|8312.4|8319.6|8316.8|8312.8|8309.3|230
1676945100000|2023-02-21 02:05:00|8316.1|8312.3|8319.2|8315.4|8319.2|8315.8|8310.6|8307.2|97
1676945400000|2023-02-21 02:10:00|8319.1|8315.3|8312|8308.2|8319.2|8315.8|8310.6|8307.2|26
1676945700000|2023-02-21 02:15:00|8311.4|8308.6|8309.2|8306.4|8316|8312.6|8309.2|8306|298
1676946000000|2023-02-21 02:20:00|8309.6|8305.8|8308.6|8304.8|8310.6|8307.2|8307.8|8304.4|38
1676946300000|2023-02-21 02:25:00|8308.2|8304.4|8310.1|8306.3|8314.8|8311.4|8308.2|8304.4|50
1676946600000|2023-02-21 02:30:00|8310.6|8306.8|8315.7|8311.9|8315.8|8312.4|8297.8|8294|161
1676946900000|2023-02-21 02:35:00|8315.8|8312|8317|8314.2|8320.4|8317|8312.6|8309.4|181
1676947200000|2023-02-21 02:40:00|8318|8314.6|8314|8310.2|8318|8314.6|8312.4|8309.2|33
1676947500000|2023-02-21 02:45:00|8313.4|8310.6|8313.8|8310|8317.8|8314.2|8311.8|8308.6|186
1676947800000|2023-02-21 02:50:00|8313.2|8310.4|8311|8307.2|8314.2|8310.4|8308|8304.6|50
1676948100000|2023-02-21 02:55:00|8310.8|8307|8306|8302.2|8311.4|8307.6|8302|8298.6|96
1676948400000|2023-02-21 03:00:00|8305.4|8302.6|8312.4|8308.6|8315.8|8312.6|8302.4|8299.2|144
1676948700000|2023-02-21 03:05:00|8313|8309.2|8297.8|8294|8313.4|8310|8295.8|8292.6|160
1676949000000|2023-02-21 03:10:00|8297.4|8294.6|8294|8290.2|8298.8|8295.6|8292.2|8289|102
1676949300000|2023-02-21 03:15:00|8294.4|8290.6|8301.4|8297.6|8303.4|8300|8293.4|8290|67
1676949600000|2023-02-21 03:20:00|8300.9|8297.1|8303|8299.2|8304.4|8301.2|8300.4|8297.1|37
1676949900000|2023-02-21 03:25:00|8302.4|8299.6|8299|8295.2|8306.8|8303.6|8298.8|8295.2|28
1676950200000|2023-02-21 03:30:00|8298.4|8295.6|8300.8|8297|8302.8|8300|8297.8|8295|49
1676950500000|2023-02-21 03:35:00|8300.5|8296.7|8297.4|8294.6|8300.5|8296.7|8296.8|8293|13
1676950800000|2023-02-21 03:40:00|8297.8|8294|8293.7|8289.9|8297.8|8294.6|8293.7|8289.9|23
1676951100000|2023-02-21 03:45:00|8292.7|8290.9|8295.7|8291.9|8296.7|8292.9|8292.7|8289.9|176
1676951400000|2023-02-21 03:50:00|8296.2|8292.4|8292.7|8288.9|8296.2|8292.4|8292.3|8288.9|16
1676951700000|2023-02-21 03:55:00|8293|8289.2|8295.7|8291.9|8295.7|8292.3|8292.7|8288.9|17
1676952000000|2023-02-21 04:00:00|8295.3|8291.5|8296.7|8292.9|8299.3|8295.9|8294.3|8290.9|28
1676952300000|2023-02-21 04:05:00|8296.2|8292.4|8295.7|8292.9|8296.3|8292.9|8294.7|8291.5|20
1676952600000|2023-02-21 04:10:00|8295.5|8292.7|8293.7|8289.9|8298.7|8295.3|8293.7|8289.9|36
1676952900000|2023-02-21 04:15:00|8293.1|8290.3|8294.7|8290.9|8294.7|8291.5|8290.9|8288.1|21
1676953200000|2023-02-21 04:20:00|8295.5|8291.7|8297.7|8294.9|8297.7|8294.9|8293.7|8290.5|58
1676953500000|2023-02-21 04:25:00|8298.1|8295.3|8298.7|8294.9|8299.7|8295.9|8295.3|8292.5|47
1676953800000|2023-02-21 04:30:00|8298.1|8295.3|8297.7|8294.9|8298.7|8295.3|8294.7|8291.9|54
1676954100000|2023-02-21 04:35:00|8297.3|8293.5|8295.7|8291.9|8297.7|8294.3|8294.7|8291.9|18
1676954400000|2023-02-21 04:40:00|8295.3|8292.9|8285.7|8282.9|8296.7|8293.5|8285.7|8282.9|223
1676954700000|2023-02-21 04:45:00|8286.7|8283.3|8287.5|8283.7|8287.5|8284.1|8283.9|8280.7|119
1676955000000|2023-02-21 04:50:00|8288.1|8284.7|8287.1|8283.3|8288.5|8285.3|8286.5|8282.7|22
1676955300000|2023-02-21 04:55:00|8287.5|8283.7|8288.5|8284.7|8288.5|8285.7|8287.1|8283.7|11
1676955600000|2023-02-21 05:00:00|8287.9|8285.1|8286.5|8282.7|8287.9|8285.1|8283.5|8280.7|40
1676955900000|2023-02-21 05:05:00|8285.7|8281.9|8291.5|8287.7|8292.1|8288.3|8285.7|8281.9|31
1676956200000|2023-02-21 05:10:00|8291.9|8288.7|8289.5|8285.7|8291.9|8288.7|8288.1|8285.3|9
1676956500000|2023-02-21 05:15:00|8288.9|8286.1|8288.5|8285.7|8290.1|8286.7|8286.1|8283.3|17
1676956800000|2023-02-21 05:20:00|8288.1|8285.3|8287.5|8284.7|8288.5|8285.3|8286.1|8282.9|14
1676957100000|2023-02-21 05:25:00|8287.1|8284.3|8280.5|8277.7|8287.5|8284.3|8280.1|8277.3|178
1676957400000|2023-02-21 05:30:00|8280.1|8277.3|8281.1|8277.3|8291.5|8288.3|8280.1|8276.9|61
1676957700000|2023-02-21 05:35:00|8280.7|8276.9|8286.7|8282.9|8287.7|8283.9|8279.7|8276.8|111
1676958000000|2023-02-21 05:40:00|8287.1|8283.3|8301.1|8297.3|8302.9|8300.1|8287.1|8283.3|144
1676958300000|2023-02-21 05:45:00|8300.7|8296.9|8287.5|8283.7|8300.7|8297.3|8286.1|8282.9|122
1676958600000|2023-02-21 05:50:00|8286.7|8282.9|8290.5|8286.7|8292.5|8289.3|8286.1|8282.3|23
1676958900000|2023-02-21 05:55:00|8290.1|8287.3|8289.7|8285.9|8294.7|8291.3|8289.1|8285.6|42
1676959200000|2023-02-21 06:00:00|8289.4|8285.6|8282.7|8278.9|8289.4|8285.6|8280|8276.9|123
1676959500000|2023-02-21 06:05:00|8282|8279.2|8275.4|8271.6|8284|8280.2|8274|8270.6|309
1676959800000|2023-02-21 06:10:00|8275|8271.2|8285|8282.2|8285.4|8282.2|8274|8270.8|46
1676960100000|2023-02-21 06:15:00|8285.4|8281.6|8286|8283.2|8286.8|8283.6|8282|8278.6|55
1676960400000|2023-02-21 06:20:00|8285.6|8281.8|8287.4|8284.6|8288.4|8285.6|8282.6|8279.6|70
1676960700000|2023-02-21 06:25:00|8287|8284.2|8289.4|8286.6|8290|8286.6|8281.4|8278.4|83
1676961000000|2023-02-21 06:30:00|8289|8285.2|8297.4|8293.6|8297.6|8294.2|8287|8283.8|36
1676961300000|2023-02-21 06:35:00|8297|8293.2|8299|8295.2|8300|8296.2|8295|8291.2|98
1676961600000|2023-02-21 06:40:00|8298.6|8294.8|8299|8295.2|8302.1|8298.8|8296.6|8292.8|178
1676961900000|2023-02-21 06:45:00|8298.6|8295.8|8300.4|8296.6|8301.8|8298.6|8295|8291.6|70
1676962200000|2023-02-21 06:50:00|8300|8296.2|8302.6|8298.8|8303|8299.3|8297|8293.6|87
1676962500000|2023-02-21 06:55:00|8301.4|8297.6|8299.4|8295.6|8303|8299.6|8298.4|8294.6|100
1676962800000|2023-02-21 07:00:00|8299.5|8295.7|8291.6|8287.8|8300.6|8297.4|8291.4|8287.6|144
1676963100000|2023-02-21 07:05:00|8291.4|8287.6|8291.8|8289|8292.4|8289|8286.4|8283.2|407
1676963400000|2023-02-21 07:10:00|8291.4|8288.6|8305|8301.2|8305.5|8302.2|8291.4|8288.6|190
1676963700000|2023-02-21 07:15:00|8304.6|8301.8|8306.4|8302.6|8306.4|8303.2|8296.4|8293|584
1676964000000|2023-02-21 07:20:00|8306|8302.2|8302|8298.2|8306|8302.8|8300.2|8296.8|47
1676964300000|2023-02-21 07:25:00|8301.6|8297.8|8306.4|8302.6|8307.6|8304.2|8300.2|8296.8|347
1676964600000|2023-02-21 07:30:00|8305|8301.2|8312.4|8308.6|8317|8313.2|8301|8297.8|232
1676964900000|2023-02-21 07:35:00|8311.8|8309|8307.4|8303.6|8312|8309|8306.6|8303.6|46
1676965200000|2023-02-21 07:40:00|8306.6|8302.8|8320|8316.2|8320.6|8317.2|8306.6|8302.8|263
1676965500000|2023-02-21 07:45:00|8319.6|8316.8|8317.8|8314|8322|8318.8|8315.6|8312|690
1676965800000|2023-02-21 07:50:00|8317.4|8314.6|8321.8|8318|8326.8|8323.6|8313.4|8310.6|517
1676966100000|2023-02-21 07:55:00|8321.4|8317.6|8321.4|8317.6|8330|8326.6|8319.4|8315.6|328
1676966400000|2023-02-21 08:00:00|8321.8|8318|8325.4|8322.6|8332|8329.2|8317.3|8314|800
1676966700000|2023-02-21 08:05:00|8325.8|8322|8345.4|8342.6|8350|8346.6|8321.4|8318.2|980
1676967000000|2023-02-21 08:10:00|8345.6|8341.8|8363.4|8359.6|8365.4|8361.7|8342.4|8339.2|696
1676967300000|2023-02-21 08:15:00|8362.8|8360|8346|8342.2|8365.8|8362|8342.8|8339.6|705
1676967600000|2023-02-21 08:20:00|8346.8|8343|8345.4|8342.6|8348.8|8345.6|8334.4|8331.1|942
1676967900000|2023-02-21 08:25:00|8346|8342.2|8350.2|8347.4|8357.4|8354.2|8343.4|8339.8|5840
1676968200000|2023-02-21 08:30:00|8350.6|8346.8|8359.7|8355.9|8363.7|8360.2|8345|8342.2|3166
1676968500000|2023-02-21 08:35:00|8359.3|8355.5|8332.5|8329.7|8359.7|8356.2|8326.7|8323.9|2039
1676968800000|2023-02-21 08:40:00|8331.1|8327.3|8340.1|8337.3|8340.7|8337.3|8324.1|8321.3|828
1676969100000|2023-02-21 08:45:00|8339.9|8336.3|8327.3|8323.5|8347.9|8344.5|8309.1|8305.7|1915
1676969400000|2023-02-21 08:50:00|8327.7|8323.9|8313.7|8309.9|8336.3|8332.9|8307.9|8304.1|544
1676969700000|2023-02-21 08:55:00|8312.7|8310.4|8309.1|8305.3|8314.3|8310.5|8303.9|8300.3|1574
1676970000000|2023-02-21 09:00:00|8308.5|8305.7|8286.3|8283.5|8309.1|8305.8|8279.3|8276.5|2223
1676970300000|2023-02-21 09:05:00|8286.7|8282.9|8279.5|8275.7|8290.3|8286.9|8271.3|8268.1|1171
1676970600000|2023-02-21 09:10:00|8280.3|8276.5|8280.1|8276.3|8286.1|8282.9|8262.7|8259.1|1305
1676970900000|2023-02-21 09:15:00|8279.7|8275.9|8258.5|8255.7|8279.7|8275.9|8254.5|8251.7|1026
1676971200000|2023-02-21 09:20:00|8259.5|8256.2|8252.9|8250.1|8259.5|8256.2|8244.5|8241.7|1356
1676971500000|2023-02-21 09:25:00|8251.9|8249.1|8263.4|8260.6|8265.9|8262.7|8248.5|8244.7|711
1676971800000|2023-02-21 09:30:00|8263.3|8260.5|8281.1|8277.3|8294.3|8291.1|8260.5|8256.7|1261
1676972100000|2023-02-21 09:35:00|8280.7|8277.9|8281.1|8277.3|8287.2|8283.9|8273.3|8269.5|775
1676972400000|2023-02-21 09:40:00|8280.7|8277.9|8293.9|8290.1|8294.1|8290.3|8272.1|8268.9|395
1676972700000|2023-02-21 09:45:00|8293.1|8289.3|8291.7|8287.9|8300.5|8296.7|8283.5|8279.7|682
1676973000000|2023-02-21 09:50:00|8292.5|8288.7|8311.7|8307.9|8313.9|8310.7|8292.5|8288.7|651
1676973300000|2023-02-21 09:55:00|8312.1|8308.3|8322.3|8319.5|8331.3|8327.9|8312.1|8308.3|886
1676973600000|2023-02-21 10:00:00|8322.5|8318.7|8329.3|8326.5|8333.3|8330.1|8322.5|8318.7|1093
1676973900000|2023-02-21 10:05:00|8330.7|8326.9|8344.7|8341.9|8344.7|8341.9|8330.3|8326.9|687
1676974200000|2023-02-21 10:10:00|8344.3|8341.5|8354.3|8351.5|8356.3|8353.1|8344.3|8340.9|632
1676974500000|2023-02-21 10:15:00|8355.7|8351.9|8354.3|8351.5|8356.9|8354.1|8350.9|8347.7|1295
1676974800000|2023-02-21 10:20:00|8353.9|8351.1|8355.9|8353.1|8356.9|8354.1|8346.4|8343.1|649
1676975100000|2023-02-21 10:25:00|8355.5|8352.7|8362.5|8358.7|8366.9|8364.1|8355.5|8352.3|795
1676975400000|2023-02-21 10:30:00|8363.1|8359.7|8356.5|8352.7|8366.5|8363.2|8349.5|8346.3|326
1676975700000|2023-02-21 10:35:00|8356.9|8353.1|8355.7|8352.9|8357.5|8354.1|8351.1|8347.7|222
1676976000000|2023-02-21 10:40:00|8356.5|8353.7|8355.9|8352.1|8359.9|8356.3|8354.5|8351.1|240
1676976300000|2023-02-21 10:45:00|8355.5|8352.7|8359.8|8356|8361.9|8358.5|8351.4|8348.6|297
1676976600000|2023-02-21 10:50:00|8358.8|8356.6|8364|8361.2|8366.8|8363.6|8358.8|8356|1397
1676976900000|2023-02-21 10:55:00|8363.6|8360.8|8373.8|8370|8375.2|8372.4|8358|8354.8|1372
1676977200000|2023-02-21 11:00:00|8373.2|8370.4|8387.6|8383.8|8390.2|8386.6|8370.8|8368|2005
1676977500000|2023-02-21 11:05:00|8387.2|8384.4|8382|8378.2|8393.2|8390|8379|8376|1199
1676977800000|2023-02-21 11:10:00|8381.4|8377.6|8381.2|8377.4|8388.2|8384.8|8373.6|8369.8|942
1676978100000|2023-02-21 11:15:00|8382.2|8378.4|8386|8383.2|8389|8386.2|8381.8|8378|758
1676978400000|2023-02-21 11:20:00|8386.4|8383.6|8392.2|8388.4|8393|8389.8|8380|8376.6|456
1676978700000|2023-02-21 11:25:00|8392.6|8388.8|8386.2|8382.4|8393.2|8390|8385.6|8382.4|323
1676979000000|2023-02-21 11:30:00|8385.8|8383|8377|8374.2|8386.8|8384|8368.6|8365.8|984
1676979300000|2023-02-21 11:35:00|8377.6|8373.8|8370.4|8366.6|8381.6|8378.2|8365.6|8362.2|665
1676979600000|2023-02-21 11:40:00|8370|8366.2|8356.6|8353.8|8370|8366.2|8354.6|8351.3|627
1676979900000|2023-02-21 11:45:00|8357.6|8353.6|8358.8|8355|8368.6|8365.2|8356.6|8352.8|297
1676980200000|2023-02-21 11:50:00|8359.4|8355.6|8351|8347.2|8361.8|8358.6|8346.2|8343|250
1676980500000|2023-02-21 11:55:00|8351.4|8347.6|8352.4|8349.6|8354.4|8350.6|8348.8|8345.6|230
1676980800000|2023-02-21 12:00:00|8352.2|8349.4|8345.4|8342.6|8355.4|8352.6|8345.4|8342|779
1676981100000|2023-02-21 12:05:00|8345.8|8343|8344|8340.2|8349.4|8346|8341.8|8338.2|378
1676981400000|2023-02-21 12:10:00|8344.4|8340.6|8346.6|8342.8|8349.6|8346.2|8339.6|8336.6|397
1676981700000|2023-02-21 12:15:00|8346.4|8342.6|8360|8357.2|8363|8359.8|8345|8341.8|366
1676982000000|2023-02-21 12:20:00|8361|8357|8361.4|8357.6|8367.4|8364.2|8354.6|8351.8|661
1676982300000|2023-02-21 12:25:00|8361.6|8357.8|8332|8328.2|8363|8359.2|8328.1|8324.8|2596
1676982600000|2023-02-21 12:30:00|8331.6|8328.8|8335|8331.2|8341|8337.8|8330|8326.6|215
1676982900000|2023-02-21 12:35:00|8334.6|8331.8|8331|8327.2|8340.6|8337.2|8326.6|8323.4|310
1676983200000|2023-02-21 12:40:00|8330|8326.8|8333|8329.2|8335.4|8332.6|8326.6|8323.4|197
1676983500000|2023-02-21 12:45:00|8331.6|8328.8|8332|8328.2|8332.6|8329.2|8329.6|8326.2|163
1676983800000|2023-02-21 12:50:00|8331.6|8328.8|8336.5|8332.7|8337.6|8334.2|8329|8325.7|186
1676984100000|2023-02-21 12:55:00|8336.1|8333.3|8337.4|8333.6|8339.9|8337|8331|8327.7|227
1676984400000|2023-02-21 13:00:00|8336.5|8333.7|8325.3|8321.5|8344.9|8341.1|8318.3|8315|1580
1676984700000|2023-02-21 13:05:00|8326.7|8322.9|8345.3|8342.5|8348.7|8345.5|8320.3|8316.9|511
1676985000000|2023-02-21 13:10:00|8346.3|8343.1|8341.9|8338.1|8352.1|8348.5|8340.3|8336.9|409
1676985300000|2023-02-21 13:15:00|8342.3|8338.5|8338.7|8334.9|8343.9|8340.5|8330.3|8326.9|423
1676985600000|2023-02-21 13:20:00|8337.9|8334.1|8344.7|8340.9|8350.7|8347.5|8337.3|8333.9|663
1676985900000|2023-02-21 13:25:00|8345.7|8341.9|8341.7|8337.9|8348.7|8345.3|8329.1|8325.9|685
1676986200000|2023-02-21 13:30:00|8341.9|8338.1|8338.7|8334.9|8347.2|8343.9|8331.3|8328.3|445
1676986500000|2023-02-21 13:35:00|8338.9|8335.1|8335.5|8331.7|8341.1|8338.3|8328.7|8324.9|431
1676986800000|2023-02-21 13:40:00|8335.1|8332.3|8321.5|8317.7|8335.7|8332.3|8316.7|8313.3|563
1676987100000|2023-02-21 13:45:00|8320.7|8316.9|8324.1|8320.3|8327.1|8324.3|8307.1|8303.3|445
1676987400000|2023-02-21 13:50:00|8323.7|8319.9|8339.7|8336.9|8344.3|8340.9|8323.7|8319.9|906
1676987700000|2023-02-21 13:55:00|8339.3|8336.5|8331.2|8328.4|8343.7|8340.5|8331.1|8327.9|355
1676988000000|2023-02-21 14:00:00|8330.7|8327.9|8313.1|8309.3|8335.1|8331.3|8296.1|8293.1|1451
1676988300000|2023-02-21 14:05:00|8312.7|8308.9|8332.7|8328.9|8341.9|8338.5|8312.3|8308.9|1050
1676988600000|2023-02-21 14:10:00|8332.9|8329.1|8300.1|8297.3|8334.1|8331.3|8295|8291.3|1077
1676988900000|2023-02-21 14:15:00|8300.5|8296.7|8313.1|8309.3|8321.3|8317.5|8297.7|8294.9|1147
1676989200000|2023-02-21 14:20:00|8312.5|8309.7|8322.9|8319.1|8333.7|8330.5|8303.7|8300.9|1370
1676989500000|2023-02-21 14:25:00|8322.3|8319.5|8330.5|8327.7|8340.9|8337.1|8318.3|8314.5|1657
1676989800000|2023-02-21 14:30:00|8330.9|8327.1|8338.9|8335.1|8350.5|8347.7|8317.5|8314.1|1480
1676990100000|2023-02-21 14:35:00|8339.1|8335.3|8353.3|8350.5|8357.1|8353.9|8339.1|8335.3|1845
1676990400000|2023-02-21 14:40:00|8353.7|8350.9|8346|8342.2|8374.3|8371.1|8345.4|8342.2|2629
1676990700000|2023-02-21 14:45:00|8347.3|8343.5|8327.4|8323.6|8362.4|8359.6|8326|8323.2|2057
1676991000000|2023-02-21 14:50:00|8326|8323.2|8350.6|8346.8|8356.6|8353.4|8325.6|8321.8|2516
1676991300000|2023-02-21 14:55:00|8350.2|8347.4|8327.4|8323.6|8354.2|8350.4|8326.4|8322.6|1364
1676991600000|2023-02-21 15:00:00|8326.8|8324|8324.8|8321|8342.8|8340|8320.4|8317.2|1066
1676991900000|2023-02-21 15:05:00|8324.4|8320.6|8325.6|8321.8|8345.4|8341.8|8313.2|8310.2|842
1676992200000|2023-02-21 15:10:00|8325.5|8321.7|8293.4|8289.6|8327.6|8323.8|8293|8289.6|1580
1676992500000|2023-02-21 15:15:00|8293|8290.2|8275.4|8271.6|8309.6|8306.2|8274.4|8271.6|1368
1676992800000|2023-02-21 15:20:00|8275|8271.2|8261.7|8258.9|8278.4|8275.2|8247.4|8243.6|2949
1676993100000|2023-02-21 15:25:00|8261.4|8258.6|8256.2|8252.4|8261.8|8258.6|8243.2|8240|1664
1676993400000|2023-02-21 15:30:00|8255.4|8251.6|8246.6|8243.8|8255.4|8251.6|8233|8229.8|2761
1676993700000|2023-02-21 15:35:00|8247.6|8244.8|8254.2|8250.4|8265.6|8262.4|8236|8232.8|1221
1676994000000|2023-02-21 15:40:00|8253.4|8250.6|8242.4|8238.6|8262|8259.2|8237.2|8233.6|2307
1676994300000|2023-02-21 15:45:00|8242|8239.2|8248.8|8245|8262.8|8259.6|8232.8|8229.6|2422
1676994600000|2023-02-21 15:50:00|8248.2|8245.4|8269|8266.2|8281.8|8278.4|8238.6|8235.8|3407
1676994900000|2023-02-21 15:55:00|8269.6|8265.8|8275.2|8272.4|8276.3|8273|8262|8258.2|2581
1676995200000|2023-02-21 16:00:00|8274.6|8271.8|8280.6|8276.8|8295.6|8292.4|8269.8|8266|1017
1676995500000|2023-02-21 16:05:00|8279.8|8276|8274.4|8270.6|8289.6|8286.4|8272|8268.6|1694
1676995800000|2023-02-21 16:10:00|8273.4|8269.6|8284.6|8281.8|8286.6|8283.8|8261|8257.8|1425
1676996100000|2023-02-21 16:15:00|8285|8282.2|8279.6|8275.8|8286.6|8283.8|8273|8269.8|1320
1676996400000|2023-02-21 16:20:00|8279.5|8275.7|8293|8290.2|8300.4|8297.2|8278|8274.2|3080
1676996700000|2023-02-21 16:25:00|8292.6|8289.8|8278.8|8276|8300.2|8297.4|8277.8|8274.6|6990
1676997000000|2023-02-21 16:30:00|8279.2|8275.4|8277.2|8273.4|8288.4|8284.6|8263.4|8260.2|5177
1676997300000|2023-02-21 16:35:00|8278|8274.2|8274|8271.2|8285.6|8281.8|8262.4|8259.2|2102
1676997600000|2023-02-21 16:40:00|8273.6|8270.8|8285.3|8281.5|8289.1|8285.8|8268|8264.8|842
1676997900000|2023-02-21 16:45:00|8286.2|8282.4|8298.9|8296.1|8301|8297.6|8284.6|8281.2|2814
1676998200000|2023-02-21 16:50:00|8299|8296.2|8272.6|8269.8|8302.4|8299|8268.2|8264.8|1143
1676998500000|2023-02-21 16:55:00|8273.2|8269.4|8262.4|8258.6|8276.8|8273.4|8257.2|8253.8|786
1676998800000|2023-02-21 17:00:00|8263.2|8259.4|8242.8|8240|8263.2|8259.4|8241.2|8238.4|4252
1676999100000|2023-02-21 17:05:00|8243.8|8240.4|8250.2|8247.4|8251.8|8249|8241.8|8238.4|1042
1676999400000|2023-02-21 17:10:00|8249.4|8246.6|8251.6|8248.8|8269.8|8266.8|8248.6|8245.4|781
1676999700000|2023-02-21 17:15:00|8252.2|8248.4|8268.8|8265|8271.8|8268.4|8251.6|8248.4|954
1677000000000|2023-02-21 17:20:00|8269.6|8265.8|8270.8|8267|8281.8|8278|8263.2|8260|613
1677000300000|2023-02-21 17:25:00|8271.2|8267.4|8280.6|8276.8|8281.2|8277.8|8269.2|8266|408
1677000600000|2023-02-21 17:30:00|8280.2|8277.4|8278.2|8274.4|8283.8|8280.2|8267.8|8264.8|607
1677000900000|2023-02-21 17:35:00|8277.8|8275|8285.2|8282.4|8289.8|8287|8267.8|8265|736
1677001200000|2023-02-21 17:40:00|8285.4|8282.6|8273.4|8270.6|8289.2|8286|8273.4|8270|1054
1677001500000|2023-02-21 17:45:00|8273.8|8270|8274|8270.2|8282.2|8278.4|8269.4|8265.6|829
1677001800000|2023-02-21 17:50:00|8275|8271.2|8282.8|8279|8284.8|8281.6|8272.9|8269.2|353
1677002100000|2023-02-21 17:55:00|8282.4|8279.6|8304|8300.2|8306.6|8303.4|8279.4|8276.2|1928
1677002400000|2023-02-21 18:00:00|8303.6|8299.8|8327.7|8324.9|8338.2|8335.4|8302.7|8299.4|2556
1677002700000|2023-02-21 18:05:00|8327.9|8325.1|8316.7|8313.9|8331.7|8328.5|8312.9|8309.5|1128
1677003000000|2023-02-21 18:10:00|8317.3|8313.5|8296.6|8292.8|8320.7|8316.9|8291.6|8288.3|656
1677003300000|2023-02-21 18:15:00|8296.1|8293.3|8301.1|8297.3|8309.6|8306.6|8293.6|8290.3|714
1677003600000|2023-02-21 18:20:00|8300.7|8297.9|8314.1|8310.3|8318.1|8314.7|8296.7|8293.3|415
1677003900000|2023-02-21 18:25:00|8315|8311.2|8292.5|8288.7|8318.1|8314.5|8289.5|8286.1|629
1677004200000|2023-02-21 18:30:00|8292.9|8289.1|8294.9|8291.1|8302.1|8298.7|8291.9|8288.7|278
1677004500000|2023-02-21 18:35:00|8294.5|8290.7|8301.5|8297.7|8309.6|8306.3|8293.5|8290.6|571
1677004800000|2023-02-21 18:40:00|8301.1|8298.3|8297.5|8293.7|8304.7|8301.7|8289.7|8286.3|306
1677005100000|2023-02-21 18:45:00|8298.1|8294.3|8290.5|8286.7|8302.1|8298.7|8289.5|8286.3|834
1677005400000|2023-02-21 18:50:00|8289.9|8287.1|8304|8300.2|8306.7|8303.7|8289.1|8286.3|329
1677005700000|2023-02-21 18:55:00|8303.5|8299.7|8312.1|8308.3|8317.1|8313.3|8302.1|8298.7|792
1677006000000|2023-02-21 19:00:00|8311.5|8308.7|8291.1|8287.3|8314.1|8310.7|8288.1|8284.7|917
1677006300000|2023-02-21 19:05:00|8290.7|8287.9|8279.7|8275.9|8291.5|8288.3|8278.1|8274.3|931
1677006600000|2023-02-21 19:10:00|8280.5|8276.7|8274.9|8272.1|8284.5|8281.3|8274.7|8271.5|1298
1677006900000|2023-02-21 19:15:00|8275.3|8272.5|8255.3|8251.5|8279.3|8276.5|8254.3|8250.5|845
1677007200000|2023-02-21 19:20:00|8255.7|8252.5|8247.3|8243.5|8255.7|8252.5|8234.9|8231.7|2300
1677007500000|2023-02-21 19:25:00|8246.7|8243.9|8277.3|8274.5|8295.7|8292.9|8242.3|8239.5|6029
1677007800000|2023-02-21 19:30:00|8277.7|8274.9|8267.3|8264.5|8279.7|8276.5|8266.9|8263.9|965
1677008100000|2023-02-21 19:35:00|8268.5|8264.7|8270.5|8266.7|8271.3|8268.5|8259.3|8255.9|492
1677008400000|2023-02-21 19:40:00|8270.9|8267.7|8281.1|8277.3|8286.9|8283.5|8266.9|8263.1|509
1677008700000|2023-02-21 19:45:00|8280.5|8277.7|8278.5|8274.7|8281.5|8278.3|8274.9|8271.1|451
1677009000000|2023-02-21 19:50:00|8278.9|8275.1|8273.9|8270.1|8279.9|8276.5|8272.9|8269.1|248
1677009300000|2023-02-21 19:55:00|8273.3|8270.5|8278.7|8274.9|8279.7|8276.5|8270.3|8267.1|139
1677009600000|2023-02-21 20:00:00|8279.1|8276.3|8284.9|8281.1|8286.3|8282.5|8275.3|8272.1|100
1677009900000|2023-02-21 20:05:00|8284.3|8281.5|8282.9|8279.1|8285.3|8281.5|8275.9|8272.5|210
1677010200000|2023-02-21 20:10:00|8282.3|8279.5|8281.3|8277.5|8282.7|8279.5|8276.5|8273.5|45
1677010500000|2023-02-21 20:15:00|8281.9|8278.1|8278.9|8275.1|8281.9|8278.5|8275.3|8272.1|79
1677010800000|2023-02-21 20:20:00|8279.3|8275.5|8273.9|8270.1|8279.9|8276.5|8271.5|8268.1|50
1677011100000|2023-02-21 20:25:00|8274.3|8271.1|8283|8279.2|8283.1|8279.7|8271.9|8269.1|329
1677011400000|2023-02-21 20:30:00|8283.1|8279.3|8282|8278.2|8286|8283.2|8280.6|8277.2|146
1677011700000|2023-02-21 20:35:00|8282.6|8279.2|8270.5|8267.7|8284|8280.7|8270.5|8267.1|222
1677012000000|2023-02-21 20:40:00|8271|8267.2|8270|8266.2|8273|8269.7|8268.9|8266.1|33
1677012300000|2023-02-21 20:45:00|8270.4|8267.6|8265.9|8262.1|8273.4|8270.6|8265.4|8261.6|165
1677012600000|2023-02-21 20:50:00|8264.9|8261.6|8261|8257.2|8266|8262.5|8259.4|8256.1|94
1677012900000|2023-02-21 20:55:00|8260|8256.2|8257.4|8253.6|8261.5|8257.7|8257|8253.6|36
1677013200000|2023-02-21 21:00:00|8256.8|8254|8257.6|8253.8|8259.9|8256.6|8255.4|8252.2|38
1677013500000|2023-02-21 21:05:00|8258|8254.2|8262.8|8259|8264.3|8261|8257|8253.2|125
1677013800000|2023-02-21 21:10:00|8262.2|8259.4|8258.7|8255.9|8262.7|8259.4|8258.7|8255|23
1677014100000|2023-02-21 21:15:00|8258.2|8255.4|8259.2|8255.4|8260.4|8256.6|8257.8|8254|65
1677014400000|2023-02-21 21:20:00|8258.8|8255|8261.2|8257.4|8261.8|8258.4|8257.8|8254|65
1677014700000|2023-02-21 21:25:00|8260.8|8257|8259.2|8256.4|8265|8261.6|8259.2|8256|96
1677015000000|2023-02-21 21:30:00|8259.8|8256|8263.4|8259.6|8263.8|8260.6|8258.8|8255.6|95
1677015300000|2023-02-21 21:35:00|8262.8|8260|8265.4|8262.6|8266|8262.6|8262.8|8260|35
1677015600000|2023-02-21 21:40:00|8265.2|8262.4|8263.8|8260|8265.2|8262.4|8260.8|8258|25
1677015900000|2023-02-21 21:45:00|8262.8|8259.4|8261|8257.2|8263.2|8259.4|8257.8|8254.6|179
1677016200000|2023-02-21 21:50:00|8261.4|8257.6|8264.8|8261|8265.3|8261.5|8258.8|8255|32
1677016500000|2023-02-21 21:55:00|8265|8261.2|8265.9|8262.1|8266.9|8263.1|8264|8260.4|156
1677016800000|2023-02-21 22:00:00|8265.8|8262|8266.3|8262.5|8266.3|8262.5|8265.8|8262|0
1677017400000|2023-02-21 22:10:00|8267.2|8263.4|8267.3|8263.5|8267.3|8263.5|8267.1|8263.3|1
1677017700000|2023-02-21 22:15:00|8266|8262.2|8255.4|8251.6|8267.3|8263.5|8255.4|8251.6|20
1677018000000|2023-02-21 22:20:00|8254.4|8250.6|8252|8249.2|8254.4|8250.6|8252|8248.9|12
1677018300000|2023-02-21 22:25:00|||||||||7
1677018600000|2023-02-21 22:30:00|||||||||10
1677018900000|2023-02-21 22:35:00|8252.4|8248.6|8256.3|8252.5|8262.3|8258.5|8251.8|8247|97
1677019200000|2023-02-21 22:40:00|8258.4|8250.6|8258.3|8254.5|8259.3|8254.5|8257.2|8249.8|23
1677019500000|2023-02-21 22:45:00|8257.6|8254.8|8257.8|8254|8259.9|8257|8251.2|8248.4|23
1677019800000|2023-02-21 22:50:00|8258.2|8254.4|8259.4|8255.6|8259.4|8255.6|8253|8249.2|4
1677020100000|2023-02-21 22:55:00|8259.8|8256|8255.3|8251.5|8259.8|8256|8252.7|8248.6|125
1677027600000|2023-02-22 01:00:00|8258.3|8255.5|8257.9|8254.1|8263.9|8260.1|8241|8237.2|306
1677027900000|2023-02-22 01:05:00|8258.9|8255.1|8254.4|8250.6|8262.9|8259.1|8251.4|8247.6|78
1677028200000|2023-02-22 01:10:00|8253.9|8251.1|8257.9|8254.1|8258.9|8255.1|8244.4|8240.6|71
1677028500000|2023-02-22 01:15:00|8256.9|8253.1|8259.8|8256|8264.9|8261.6|8251.9|8248.1|62
1677028800000|2023-02-22 01:20:00|8260.4|8256.6|8271.8|8268|8272.8|8269.6|8259.8|8256|59
1677029100000|2023-02-22 01:25:00|8271.3|8268.5|8273|8270.2|8273.8|8270.6|8268|8265.2|66
1677029400000|2023-02-22 01:30:00|8273.4|8270.6|8273|8269.2|8277.8|8274.6|8270|8266.2|88
1677029700000|2023-02-22 01:35:00|8272.9|8269.1|8272.4|8268.6|8274|8270.8|8268.6|8265.2|44
1677030000000|2023-02-22 01:40:00|8272|8268.2|8258|8254.2|8272|8268.2|8256.9|8253.2|188
1677030300000|2023-02-22 01:45:00|8258.5|8254.7|8244.4|8240.6|8258.5|8254.7|8243.4|8240|48
1677030600000|2023-02-22 01:50:00|8243|8240.2|8250.9|8247.1|8253.9|8250.1|8240.6|8237.6|168
1677030900000|2023-02-22 01:55:00|8250.4|8246.6|8260|8256.2|8260|8256.6|8249.4|8245.6|141
1677031200000|2023-02-22 02:00:00|8260.4|8257.2|8252.6|8249.8|8260.4|8257.2|8248.9|8245.1|185
1677031500000|2023-02-22 02:05:00|8253|8250.2|8284|8280.2|8285.8|8282.2|8253|8249.8|461
1677031800000|2023-02-22 02:10:00|8285|8281.2|8267.8|8264|8285|8281.6|8267.8|8264|68
1677032100000|2023-02-22 02:15:00|8267.9|8264.1|8266.8|8263|8269|8265.2|8263.4|8259.6|8
1677032400000|2023-02-22 02:20:00|8266.4|8262.6|8269.9|8266.1|8271|8267.2|8264.8|8262|45
1677032700000|2023-02-22 02:25:00|8270|8266.2|8271.8|8268|8273.4|8269.6|8268.8|8265.6|8
1677033000000|2023-02-22 02:30:00|8270.8|8267.6|8274.9|8271.1|8278.6|8275.7|8270.8|8267.6|74
1677033300000|2023-02-22 02:35:00|8275|8271.2|8280.9|8277.1|8282.4|8279.2|8272.4|8269.1|45
1677033600000|2023-02-22 02:40:00|8281|8277.2|8294|8290.2|8294.3|8291|8280.8|8277|179
1677033900000|2023-02-22 02:45:00|8294.4|8290.6|8301.5|8298.7|8302.8|8300|8290.4|8287.6|160
1677034200000|2023-02-22 02:50:00|8302|8299.2|8289|8286.2|8303.4|8300.2|8289|8286|223
1677034500000|2023-02-22 02:55:00|8289.4|8285.6|8287|8283.2|8293|8289.2|8284.5|8281.6|82
1677034800000|2023-02-22 03:00:00|8287.4|8283.6|8291|8287.2|8292|8288.6|8284.5|8281.2|62
1677035100000|2023-02-22 03:05:00|8291.4|8288.6|8291.9|8288.1|8296.9|8293.6|8290.4|8287.1|143
1677035400000|2023-02-22 03:10:00|8292.4|8288.6|8293.9|8290.1|8295.9|8292.6|8291.4|8287.6|168
1677035700000|2023-02-22 03:15:00|8294.1|8290.3|8292.9|8289.1|8297.8|8294.1|8290.4|8287|141
1677036000000|2023-02-22 03:20:00|8292.5|8289.7|8293.9|8290.1|8295.4|8292.6|8291.4|8287.7|17
1677036300000|2023-02-22 03:25:00|8293.3|8290.5|8290.3|8286.5|8293.3|8290.5|8287.8|8284|25
1677036600000|2023-02-22 03:30:00|8289.9|8286.1|8283.9|8280.1|8290.9|8287.5|8283.9|8280.1|3
1677036900000|2023-02-22 03:35:00|8283.8|8280|8279.3|8275.5|8283.9|8280.5|8278.5|8275.1|64
1677037200000|2023-02-22 03:40:00|8278.9|8275.1|8280.9|8277.1|8281.4|8278.1|8276.9|8273.5|129
1677037500000|2023-02-22 03:45:00|8280.7|8277.9|8278.5|8274.7|8282.9|8280.1|8276.9|8274.1|184
1677037800000|2023-02-22 03:50:00|8278.9|8275.1|8279.3|8275.5|8280.3|8277.1|8277.7|8273.9|99
1677038100000|2023-02-22 03:55:00|8278.8|8275|8278.3|8274.5|8278.9|8275.1|8276.7|8273.5|2
1677038400000|2023-02-22 04:00:00|8278.9|8275.1|8272.9|8269.1|8278.9|8275.1|8272.5|8269.1|18
1677038700000|2023-02-22 04:05:00|8273.3|8269.5|8272.3|8268.5|8273.9|8270.5|8270.9|8267.1|22
1677039000000|2023-02-22 04:10:00|8271.9|8268.1|8269.3|8265.5|8271.9|8268.1|8268.9|8265.1|8
1677039300000|2023-02-22 04:15:00|8268.9|8265.1|8268.9|8266.1|8269.9|8267.1|8267.9|8264.7|32
1677039600000|2023-02-22 04:20:00|8269.9|8265.1|8262.9|8259.1|8269.9|8265.1|8262.9|8259.1|55
1677039900000|2023-02-22 04:25:00|8261.9|8261.1|8264.3|8260.5|8265.8|8262|8261.9|8259.1|21
1677040200000|2023-02-22 04:30:00|8263.9|8260.1|8262.9|8260.1|8264.9|8261.1|8261.9|8259.1|17
1677040500000|2023-02-22 04:35:00|8263.5|8259.7|8264.3|8261.5|8264.7|8261.9|8262.5|8259.1|3
1677040800000|2023-02-22 04:40:00|8263.9|8260.5|8263.3|8259.5|8264.3|8261.1|8262.9|8259.1|7
1677041100000|2023-02-22 04:45:00|8261.9|8259.1|8262.3|8258.5|8262.9|8259.1|8259.9|8256.5|11
1677041400000|2023-02-22 04:50:00|8260.9|8257.1|8261.3|8257.5|8262.8|8259|8260.3|8256.5|4
1677041700000|2023-02-22 04:55:00|8260.9|8257.1|8262.8|8259|8263.9|8260.1|8259.9|8256.5|24
1677042000000|2023-02-22 05:00:00|8262.3|8258.5|8257.7|8253.9|8263.3|8259.5|8257.3|8253.5|52
1677042300000|2023-02-22 05:05:00|8257.3|8253.5|8254.9|8251.1|8258.3|8254.5|8253.3|8250|29
1677042600000|2023-02-22 05:10:00|8255.3|8251.5|8253.3|8249.5|8255.3|8252.1|8251.9|8249.1|8
1677042900000|2023-02-22 05:15:00|8252.7|8249.9|8249.3|8245.5|8253.1|8249.9|8246.9|8243.6|14
1677043200000|2023-02-22 05:20:00|8249.7|8245.9|8249.7|8245.9|8250.3|8246.5|8247.3|8244.1|11
1677043500000|2023-02-22 05:25:00|8248.7|8245|8252.8|8249|8254.3|8250.5|8247.8|8244.5|29
1677043800000|2023-02-22 05:30:00|8252.3|8248.5|8256.8|8254|8257.8|8254.5|8248.8|8245|80
1677044100000|2023-02-22 05:35:00|8257.3|8253.5|8261.7|8257.9|8264.3|8261|8255.7|8252.5|39
1677044400000|2023-02-22 05:40:00|8261.3|8257.5|8262.7|8258.9|8263.7|8259.9|8256.8|8253.5|17
1677044700000|2023-02-22 05:45:00|8262.1|8259.3|8255.7|8251.9|8262.1|8259.3|8251.7|8247.9|62
1677045000000|2023-02-22 05:50:00|8254.2|8250.4|8252.7|8248.9|8256.8|8253.4|8250.2|8246.9|122
1677045300000|2023-02-22 05:55:00|8252.1|8249.3|8243.1|8239.3|8252.7|8249.3|8241.5|8238.7|186
1677045600000|2023-02-22 06:00:00|8242.1|8238.9|8238.6|8234.8|8242.1|8238.9|8237.7|8234.3|165
1677045900000|2023-02-22 06:05:00|8238.7|8234.9|8234.8|8231|8239.6|8235.9|8233.6|8230.4|60
1677046200000|2023-02-22 06:10:00|8235.6|8231.8|8237.6|8233.8|8247.2|8243.8|8234.8|8231.4|134
1677046500000|2023-02-22 06:15:00|8237.1|8234.3|8238.6|8234.8|8240.2|8236.8|8235.6|8231.8|31
1677046800000|2023-02-22 06:20:00|8239.1|8235.3|8238.6|8234.8|8241.6|8238.3|8236.6|8233.8|23
1677047100000|2023-02-22 06:25:00|8238.1|8235.3|8236.6|8233.8|8239.2|8235.8|8236.2|8233|43
1677047400000|2023-02-22 06:30:00|8236.2|8233.4|8235.6|8231.8|8242.6|8239.8|8232.6|8229.4|82
1677047700000|2023-02-22 06:35:00|8234.6|8230.8|8238|8234.2|8238|8234.8|8234|8230.4|26
1677048000000|2023-02-22 06:40:00|8238.5|8234.7|8239.6|8235.8|8240|8236.8|8236.6|8233.7|42
1677048300000|2023-02-22 06:45:00|8239|8236.2|8239.6|8235.8|8242.6|8239.8|8236.6|8233.8|105
1677048600000|2023-02-22 06:50:00|8240|8236.2|8242.6|8238.8|8244|8240.2|8237|8233.7|113
1677048900000|2023-02-22 06:55:00|8243|8239.2|8245.6|8242.8|8247.4|8243.6|8241.6|8237.8|135
1677049200000|2023-02-22 07:00:00|8246|8243.2|8250.6|8246.8|8251.6|8248.2|8245.2|8241.8|137
1677049500000|2023-02-22 07:05:00|8251|8247.2|8248.8|8245|8259.6|8255.8|8247.8|8244.6|209
1677049800000|2023-02-22 07:10:00|8248.2|8246|8249.4|8245.6|8254.6|8251.2|8246.4|8243.2|79
1677050100000|2023-02-22 07:15:00|8249|8245.2|8251.2|8248.4|8254.2|8251.4|8247|8243.4|409
1677050400000|2023-02-22 07:20:00|8251.8|8248|8255.6|8251.8|8255.6|8252.4|8248.2|8244.9|1439
1677050700000|2023-02-22 07:25:00|8255.2|8251.4|8254.6|8250.8|8259.8|8256|8249.5|8246|1010
1677051000000|2023-02-22 07:30:00|8254.2|8250.4|8248.2|8245.4|8254.8|8251.4|8248.2|8245|142
1677051300000|2023-02-22 07:35:00|8247.8|8245|8241|8238.2|8249.2|8246|8238.6|8235|373
1677051600000|2023-02-22 07:40:00|8240.6|8237.8|8240.6|8236.8|8245.2|8241.8|8238.6|8235.8|149
1677051900000|2023-02-22 07:45:00|8240|8237.2|8247|8244.2|8249|8246.2|8239.6|8236.8|106
1677052200000|2023-02-22 07:50:00|8247.4|8243.6|8242.8|8239|8250.6|8247.2|8240.4|8236.6|714
1677052500000|2023-02-22 07:55:00|8242.2|8239.4|8236.4|8232.6|8242.8|8239.6|8233.2|8230|376
1677052800000|2023-02-22 08:00:00|8236.8|8233|8218.2|8214.4|8240.4|8237|8212.2|8209|1556
1677053100000|2023-02-22 08:05:00|8217.4|8214.6|8208.1|8204.3|8221.7|8218.9|8206.2|8202.8|3555
1677053400000|2023-02-22 08:10:00|8207.2|8204.4|8210.5|8207.7|8220.1|8216.3|8201.6|8198.3|2086
1677053700000|2023-02-22 08:15:00|8209.6|8206.7|8207.5|8203.7|8219.2|8215.8|8203.5|8200.7|837
1677054000000|2023-02-22 08:20:00|8207.1|8204.3|8205.9|8202.1|8215.1|8211.3|8202.1|8198.7|937
1677054300000|2023-02-22 08:25:00|8204.9|8201.7|8218.9|8215.1|8220.9|8217.7|8204.9|8201.7|3553
1677054600000|2023-02-22 08:30:00|8219.1|8215.3|8216|8213.2|8227.6|8223.8|8211.1|8207.4|3943
1677054900000|2023-02-22 08:35:00|8216.5|8212.7|8205.5|8201.7|8216.5|8212.8|8200|8196.8|939
1677055200000|2023-02-22 08:40:00|8205.9|8202.7|8196.6|8193.8|8206.9|8204.1|8196|8192.8|1153
1677055500000|2023-02-22 08:45:00|8197|8193.2|8206|8202.2|8208.6|8205.8|8196|8192.8|582
1677055800000|2023-02-22 08:50:00|8205.5|8202.7|8220|8216.2|8227.6|8224.2|8201.6|8198.2|1518
1677056100000|2023-02-22 08:55:00|8219.2|8215.4|8222.6|8218.8|8226.6|8223.8|8212.2|8208.6|199
1677056400000|2023-02-22 09:00:00|8222.2|8218.4|8214|8210.2|8224.5|8220.8|8203.6|8199.8|855
1677056700000|2023-02-22 09:05:00|8213.6|8209.8|8187.6|8183.8|8221|8217.2|8180.2|8177.4|1823
1677057000000|2023-02-22 09:10:00|8187|8184.2|8205.9|8202.1|8208.4|8205.2|8185|8181.6|929
1677057300000|2023-02-22 09:15:00|8205|8201.2|8201.6|8197.8|8206|8202.2|8190.4|8187.2|802
1677057600000|2023-02-22 09:20:00|8202.4|8198.6|8208|8204.2|8212|8208.6|8201.4|8198.1|649
1677057900000|2023-02-22 09:25:00|8207.5|8205.2|8213|8209.2|8218.4|8214.6|8206|8202.6|1885
1677058200000|2023-02-22 09:30:00|8212.4|8209.6|8193.3|8189.5|8215|8211.6|8189.4|8186.2|600
1677058500000|2023-02-22 09:35:00|8193|8189.2|8184|8180.2|8199.4|8196.2|8174.4|8171|1711
1677058800000|2023-02-22 09:40:00|8183.4|8180.6|8180|8177.2|8194|8190.6|8171.4|8167.6|1123
1677059100000|2023-02-22 09:45:00|8181|8177.8|8176|8172.2|8187.8|8184.6|8174.6|8171.6|713
1677059400000|2023-02-22 09:50:00|8175.4|8172.6|8163.3|8159.5|8186.4|8183.6|8158.5|8155.7|2299
1677059700000|2023-02-22 09:55:00|8162.8|8160|8174.7|8170.9|8176.1|8172.9|8155.2|8152|2916
1677060000000|2023-02-22 10:00:00|8174.1|8171.3|8165.1|8161.3|8174.7|8171.3|8155.5|8152.1|904
1677060300000|2023-02-22 10:05:00|8163.9|8161.1|8159.9|8156.1|8164.1|8161.1|8152.3|8149.1|873
1677060600000|2023-02-22 10:10:00|8159.5|8156.7|8169.1|8166.3|8171.9|8169|8156.5|8152.7|946
1677060900000|2023-02-22 10:15:00|8169.5|8165.7|8173.5|8169.7|8175.9|8172.5|8166.9|8163.3|823
1677061200000|2023-02-22 10:20:00|8172.9|8170.1|8174.7|8170.9|8175.5|8171.9|8165.9|8163.1|1132
1677061500000|2023-02-22 10:25:00|8175.1|8171.3|8176.3|8173.5|8181.5|8178.7|8173.7|8170.7|458
1677061800000|2023-02-22 10:30:00|8175.9|8172.1|8177.9|8174.1|8178.9|8175.7|8171.2|8167.5|1127
1677062100000|2023-02-22 10:35:00|8177.7|8174.9|8177.3|8173.5|8180.3|8176.9|8174.3|8171.4|389
1677062400000|2023-02-22 10:40:00|8176.7|8173.9|8172.3|8169.5|8177.7|8174.5|8168.7|8165.4|305
1677062700000|2023-02-22 10:45:00|8172.9|8169.1|8178.2|8175.4|8179.7|8176.4|8172.3|8169.1|273
1677063000000|2023-02-22 10:50:00|8179.7|8175.9|8204.7|8200.9|8210.9|8207.1|8178.2|8174.9|775
1677063300000|2023-02-22 10:55:00|8203.5|8199.7|8203.3|8199.5|8216.3|8212.9|8199.3|8195.9|763
1677063600000|2023-02-22 11:00:00|8202.7|8199.9|8226.1|8222.3|8231.6|8228.2|8201.3|8197.5|861
1677063900000|2023-02-22 11:05:00|8225.6|8222.8|8234.1|8230.3|8234.6|8231.3|8225.1|8221.9|777
1677064200000|2023-02-22 11:10:00|8233.7|8230.9|8225.1|8221.3|8238.1|8234.9|8223.3|8219.9|2429
1677064500000|2023-02-22 11:15:00|8224.7|8221.9|8228.1|8224.3|8235.6|8231.8|8224.7|8221.9|754
1677064800000|2023-02-22 11:20:00|8227.6|8224.8|8236.6|8232.8|8236.6|8233.3|8225.6|8222.8|339
1677065100000|2023-02-22 11:25:00|8236|8233.2|8217|8213.2|8236.6|8233.3|8216.4|8212.8|1060
1677065400000|2023-02-22 11:30:00|8216.4|8213.6|8206.9|8204.1|8220|8216.6|8203.3|8199.7|2093
1677065700000|2023-02-22 11:35:00|8206.5|8203.7|8194.6|8190.8|8208.5|8205.7|8191.1|8188.3|1615
1677066000000|2023-02-22 11:40:00|8194.8|8191|8204.6|8200.8|8209.2|8205.8|8194.1|8190.4|869
1677066300000|2023-02-22 11:45:00|8203.2|8200.4|8190.6|8186.8|8207.8|8205|8188.2|8184.8|356
1677066600000|2023-02-22 11:50:00|8189.8|8186|8209.6|8205.8|8215.8|8212.3|8189.4|8186|587
1677066900000|2023-02-22 11:55:00|8210.6|8206.8|8213.6|8210.8|8214.6|8211.4|8208.2|8204.4|211
1677067200000|2023-02-22 12:00:00|8213.2|8210.4|8222.9|8219.1|8223.1|8219.8|8209.2|8206.4|613
1677067500000|2023-02-22 12:05:00|8222.5|8218.7|8219.4|8215.6|8228.6|8225.4|8218|8214.6|3390
1677067800000|2023-02-22 12:10:00|8219|8216.2|8223.2|8219.4|8225.8|8222.6|8213.8|8210.5|611
1677068100000|2023-02-22 12:15:00|8223.4|8219.6|8237.1|8234.3|8239.1|8235.6|8220.8|8217.4|1701
1677068400000|2023-02-22 12:20:00|8237.7|8233.9|8236.6|8232.8|8247.3|8243.9|8233|8229.2|945
1677068700000|2023-02-22 12:25:00|8237.6|8233.8|8245.1|8242.3|8247.1|8244.3|8236.6|8232.8|567
1677069000000|2023-02-22 12:30:00|8244.7|8241.9|8251.1|8247.3|8253.7|8250.5|8242.1|8238.5|1840
1677069300000|2023-02-22 12:35:00|8250.1|8247.2|8239.6|8235.8|8251.7|8248.3|8236.6|8233.3|563
1677069600000|2023-02-22 12:40:00|8239|8236.2|8243|8239.2|8245.1|8241.8|8235.6|8231.8|692
1677069900000|2023-02-22 12:45:00|8243.6|8239.8|8238.8|8235|8246.4|8243.2|8238.8|8235|920
1677070200000|2023-02-22 12:50:00|8237.4|8234.6|8239.7|8235.9|8240.4|8237|8231.2|8227.4|1133
1677070500000|2023-02-22 12:55:00|8239.2|8235.4|8236|8232.2|8250.1|8246.8|8232.8|8230|999
1677070800000|2023-02-22 13:00:00|8236.8|8233|8226.7|8222.9|8262|8258.6|8225.1|8221.7|3648
1677071100000|2023-02-22 13:05:00|8227.1|8223.3|8229.1|8226.3|8233.7|8230.3|8220.7|8217.3|1328
1677071400000|2023-02-22 13:10:00|8229.5|8225.7|8225.7|8221.9|8234.1|8230.3|8222.1|8218.7|1438
1677071700000|2023-02-22 13:15:00|8225.1|8222.3|8244.4|8241.6|8246.7|8243.4|8221.5|8218.3|1294
1677072000000|2023-02-22 13:20:00|8244.8|8242|8245.8|8243|8250.8|8248|8236.8|8233|461
1677072300000|2023-02-22 13:25:00|8244.8|8241|8238.2|8235.4|8248.8|8245.4|8234.2|8230.5|196
1677072600000|2023-02-22 13:30:00|8238.6|8234.8|8249.4|8246.6|8253.4|8250.2|8238.2|8234.4|1055
1677072900000|2023-02-22 13:35:00|8249.8|8246|8236.8|8233|8250.4|8247.2|8235.4|8232.6|531
1677073200000|2023-02-22 13:40:00|8235.8|8232.6|8241.7|8237.9|8245|8241.7|8233.4|8230|648
1677073500000|2023-02-22 13:45:00|8240.8|8237|8240.4|8237.6|8248.4|8245.2|8237|8233.6|734
1677073800000|2023-02-22 13:50:00|8240.8|8237|8238.2|8234.4|8245.4|8241.6|8233.4|8230.4|290
1677074100000|2023-02-22 13:55:00|8237.8|8235|8251.2|8247.4|8254.4|8251.6|8237.8|8234.6|655
1677074400000|2023-02-22 14:00:00|8250.8|8247|8234.4|8231.6|8265.8|8263|8231.8|8228|1276
1677074700000|2023-02-22 14:05:00|8235|8231.2|8244.4|8241.6|8258|8254.6|8233.8|8230|815
1677075000000|2023-02-22 14:10:00|8244.8|8241|8265.8|8262|8267.4|8264.2|8240.8|8237.6|1675
1677075300000|2023-02-22 14:15:00|8265.4|8262.6|8240.2|8236.4|8270.4|8267|8236.7|8232.9|1227
1677075600000|2023-02-22 14:20:00|8238.8|8235|8217.6|8213.8|8239.2|8235.4|8213.2|8209.6|1203
1677075900000|2023-02-22 14:25:00|8216.6|8212.8|8214.8|8211|8220.6|8217.3|8204.1|8200.8|1011
1677076200000|2023-02-22 14:30:00|8214.9|8211.1|8210.8|8207|8218.8|8215.4|8198.2|8194.8|1133
1677076500000|2023-02-22 14:35:00|8211.2|8207.4|8216.5|8212.7|8223.8|8220.4|8200.8|8198|946
1677076800000|2023-02-22 14:40:00|8215.6|8211.8|8229.6|8226.8|8230.8|8227.4|8214.1|8210.8|488
1677077100000|2023-02-22 14:45:00|8230.2|8226.4|8213.6|8209.8|8230.2|8226.4|8199.2|8195.8|1100
1677077400000|2023-02-22 14:50:00|8213.7|8209.9|8229.2|8225.4|8249.8|8246.4|8204.2|8200.8|2062
1677077700000|2023-02-22 14:55:00|8229.8|8226.4|8218.8|8215|8249.2|8246.2|8214.2|8210.8|1324
1677078000000|2023-02-22 15:00:00|8219.2|8215.4|8199.8|8196|8219.2|8215.9|8184.8|8181.4|1744
1677078300000|2023-02-22 15:05:00|8198.8|8195.4|8206.4|8202.6|8215.4|8212|8193.8|8191|1331
1677078600000|2023-02-22 15:10:00|8206.8|8203|8194.2|8190.4|8207.8|8204.4|8183.4|8180|871
1677078900000|2023-02-22 15:15:00|8193.8|8190|8170.5|8166.7|8193.8|8190.2|8168.2|8164.8|1892
1677079200000|2023-02-22 15:20:00|8170.9|8167.1|8181.4|8178.6|8187.2|8184|8164.2|8161|1677
1677079500000|2023-02-22 15:25:00|8182.8|8179|8170.8|8168|8184.9|8181.5|8170.8|8167.5|838
1677079800000|2023-02-22 15:30:00|8169.1|8165.3|8140.9|8137.1|8169.1|8165.4|8130.9|8127.5|2757
1677080100000|2023-02-22 15:35:00|8140.3|8137.5|8144.1|8140.3|8148.5|8144.7|8128.5|8125.7|3478
1677080400000|2023-02-22 15:40:00|8143.9|8140.1|8136.5|8133.7|8155.9|8152.8|8132.9|8129.7|1982
1677080700000|2023-02-22 15:45:00|8136.1|8132.7|8134.7|8131.9|8143.5|8140.3|8130.1|8126.9|1121
1677081000000|2023-02-22 15:50:00|8135.1|8131.3|8143.1|8140.3|8144.1|8140.3|8124.1|8120.7|1492
1677081300000|2023-02-22 15:55:00|8142.7|8139.9|8133.8|8130|8151.5|8148.1|8133.3|8130|1035
1677081600000|2023-02-22 16:00:00|8134.2|8130.4|8120.9|8118.1|8144.2|8141.1|8120.9|8117.7|1784
1677081900000|2023-02-22 16:05:00|8120.1|8117.3|8121.6|8118.8|8126.9|8124.1|8116.5|8113.1|3154
1677082200000|2023-02-22 16:10:00|8122.1|8118.3|8096.1|8092.3|8123.6|8120.8|8094.5|8091.7|2734
1677082500000|2023-02-22 16:15:00|8095.2|8091.4|8099.3|8095.5|8101.9|8098.7|8087.9|8085.1|2958
1677082800000|2023-02-22 16:20:00|8098.9|8096.1|8115.3|8111.5|8115.3|8112.1|8098.5|8095.3|1491
1677083100000|2023-02-22 16:25:00|8115.2|8112.4|8119.3|8115.5|8129.3|8125.7|8104.5|8101.3|2991
1677083400000|2023-02-22 16:30:00|8118.6|8115.8|8109.9|8106.1|8120.3|8117|8093.9|8090.5|2722
1677083700000|2023-02-22 16:35:00|8110.3|8106.5|8096.5|8093.7|8118.3|8115.1|8096.5|8093.3|932
1677084000000|2023-02-22 16:40:00|8097.5|8093.3|8083.1|8079.3|8098.5|8095.3|8073.9|8070.6|2577
1677084300000|2023-02-22 16:45:00|8082.5|8079.7|8081.1|8077.3|8087.5|8083.7|8074.9|8071.6|856
1677084600000|2023-02-22 16:50:00|8081.5|8077.7|8080.9|8078.1|8084.3|8081.1|8074.9|8072.1|674
1677084900000|2023-02-22 16:55:00|8080.5|8077.1|8093.1|8089.3|8098.6|8095.3|8080.5|8077.1|1847
1677085200000|2023-02-22 17:00:00|8092.5|8089.7|8101.9|8098.1|8106.9|8103.1|8085.1|8081.7|1200
1677085500000|2023-02-22 17:05:00|8100.9|8097.7|8106.5|8102.7|8111.5|8108.2|8099.5|8095.8|607
1677085800000|2023-02-22 17:10:00|8105.9|8103.1|8105.2|8102.4|8107|8103.2|8087|8084.2|776
1677086100000|2023-02-22 17:15:00|8105.6|8101.8|8115|8112.2|8116.6|8113.8|8101.2|8097.8|1659
1677086400000|2023-02-22 17:20:00|8114.6|8111.8|8119.9|8116.1|8120.8|8117.5|8105.8|8102|781
1677086700000|2023-02-22 17:25:00|8120.3|8116.5|8106.9|8103.1|8121.9|8118.7|8103.9|8101.1|676
1677087000000|2023-02-22 17:30:00|8107.3|8103.5|8094.8|8092|8111.3|8108.1|8094.2|8091.4|668
1677087300000|2023-02-22 17:35:00|8095.2|8092.4|8106.8|8104|8113.2|8109.8|8094.8|8092|612
1677087600000|2023-02-22 17:40:00|8108.2|8104.4|8115.2|8111.4|8121|8117.4|8099.2|8096|945
1677087900000|2023-02-22 17:45:00|8114.8|8111|8116.2|8112.4|8122.8|8119.5|8112.8|8110|408
1677088200000|2023-02-22 17:50:00|8115.6|8112.8|8109.6|8106.8|8122.2|8119|8104|8100.7|708
1677088500000|2023-02-22 17:55:00|8110.2|8106.4|8095|8092.2|8110.2|8106.8|8093|8089.8|1200
1677088800000|2023-02-22 18:00:00|8094.6|8091.8|8077.5|8073.7|8100|8096.4|8076.9|8073.7|858
1677089100000|2023-02-22 18:05:00|8077|8073.2|8080.2|8076.4|8086|8083.2|8075.5|8072.2|719
1677089400000|2023-02-22 18:10:00|8079.8|8077.4|8067.6|8064.8|8084|8080.4|8066.6|8063.4|1390
1677089700000|2023-02-22 18:15:00|8068.2|8064.4|8074|8070.2|8086.7|8083.4|8066.6|8063.4|1022
1677090000000|2023-02-22 18:20:00|8073.6|8069.8|8082.7|8079.9|8086.7|8083.5|8072.6|8069.4|980
1677090300000|2023-02-22 18:25:00|8082.3|8079.5|8077.2|8073.4|8083.3|8080.5|8071.6|8068.4|882
1677090600000|2023-02-22 18:30:00|8076.3|8072.5|8060.2|8056.4|8077.7|8074.9|8057.3|8054.5|1828
1677090900000|2023-02-22 18:35:00|8059.6|8056.8|8057.4|8053.6|8064.2|8060.8|8054|8051.2|1220
1677091200000|2023-02-22 18:40:00|8057.3|8053.5|8061|8057.2|8065|8061.2|8054.4|8051.1|2415
1677091500000|2023-02-22 18:45:00|8060|8056.8|8069.6|8066.8|8070.6|8066.9|8053.9|8050.6|1783
1677091800000|2023-02-22 18:50:00|8069.7|8065.9|8073.9|8070.1|8079|8075.6|8067.4|8063.6|1308
1677092100000|2023-02-22 18:55:00|8073.7|8069.9|8060.4|8057.6|8075.9|8072.5|8060|8056.6|940
1677092400000|2023-02-22 19:00:00|8060.9|8057.1|8069.3|8066.5|8072.7|8069.5|8059.4|8056.1|1061
1677092700000|2023-02-22 19:05:00|8069.9|8066.1|8069.3|8066.5|8076.9|8073.5|8062.3|8058.9|1475
1677093000000|2023-02-22 19:10:00|8070.1|8066.3|8065.3|8062.5|8074.7|8071.3|8059.7|8056.5|1736
1677093300000|2023-02-22 19:15:00|8064.9|8062.1|8063.2|8059.4|8068.7|8064.9|8050.3|8047.5|2753
1677093600000|2023-02-22 19:20:00|8062.6|8059.8|8050|8047.2|8067|8063.8|8050|8047.2|2845
1677093900000|2023-02-22 19:25:00|8050.6|8047.8|8048.3|8045.5|8056.6|8053.6|8045.7|8042.9|6154
1677094200000|2023-02-22 19:30:00|8048.1|8045.3|8043.1|8040.3|8048.7|8045.5|8042|8038.8|2494
1677094500000|2023-02-22 19:35:00|8043.6|8039.8|8039.8|8037|8045.4|8042.2|8036.8|8034|1133
1677094800000|2023-02-22 19:40:00|8040.3|8037.5|8036.8|8034|8043.4|8040|8036.8|8033.6|490
1677095100000|2023-02-22 19:45:00|8036.4|8033|8039|8036.2|8040.4|8037|8034.8|8031.6|813
1677095400000|2023-02-22 19:50:00|8039.6|8035.8|8037|8034.2|8040.6|8037.2|8034.8|8031.6|320
1677095700000|2023-02-22 19:55:00|8036.8|8034|8038.1|8035.3|8038.7|8035.5|8034.8|8031.6|1490
1677096000000|2023-02-22 20:00:00|8037.3|8034.5|8039.7|8036.9|8041.7|8038.5|8036.1|8032.9|135
1677096300000|2023-02-22 20:05:00|8040.1|8037.3|8040.6|8036.8|8041.7|8038.5|8038.6|8035.8|230
1677096600000|2023-02-22 20:10:00|8040|8037.2|8039.1|8035.3|8040.6|8037.3|8037.1|8033.8|180
1677096900000|2023-02-22 20:15:00|8039.6|8036.3|8044.3|8040.5|8044.7|8041.3|8037.6|8034.3|454
1677097200000|2023-02-22 20:20:00|8044.7|8040.9|8045.7|8041.9|8047.7|8044.5|8042.3|8038.9|242
1677097500000|2023-02-22 20:25:00|8044.7|8041.5|8039.7|8036.9|8048.3|8045|8039.3|8035.9|89
1677097800000|2023-02-22 20:30:00|8040.3|8036.5|8041.3|8037.5|8041.3|8037.9|8037.7|8034.5|34
1677098100000|2023-02-22 20:35:00|8041.7|8038.5|8041.3|8037.5|8041.7|8038.5|8038.3|8034.5|72
1677098400000|2023-02-22 20:40:00|8041.7|8038.5|8041.7|8037.9|8044.3|8040.9|8040.7|8037.5|97
1677098700000|2023-02-22 20:45:00|8041.1|8037.3|8041.8|8039|8043.3|8039.9|8040.3|8036.9|305
1677099000000|2023-02-22 20:50:00|8042.3|8039.5|8040.1|8036.3|8044.3|8040.9|8038.3|8035|263
1677099300000|2023-02-22 20:55:00|8040.3|8037.3|8039.1|8035.3|8043.1|8039.3|8038.1|8035.3|250
1677099600000|2023-02-22 21:00:00|8038.7|8036.3|8040|8036.2|8042.5|8039.2|8037.5|8034.3|179
1677099900000|2023-02-22 21:05:00|8041|8038.2|8040|8037.2|8042|8038.6|8038|8035.2|389
1677100200000|2023-02-22 21:10:00|8038.4|8034.6|8037.4|8033.6|8041|8037.2|8037.4|8033.6|53
1677100500000|2023-02-22 21:15:00|8038|8034.2|8038.8|8036|8040.4|8037|8038|8034.2|83
1677100800000|2023-02-22 21:20:00|8038|8035.2|8038|8035.2|8040.5|8037.2|8037.8|8034.6|211
1677101100000|2023-02-22 21:25:00|8039|8036.2|8038.8|8035|8039.4|8036.2|8037.4|8034|166
1677101400000|2023-02-22 21:30:00|8038.9|8035.1|8033.8|8031|8038.9|8035.1|8033.8|8030.6|264
1677101700000|2023-02-22 21:35:00|8034.4|8030.6|8033.8|8031|8036.4|8033|8033.8|8030.6|85
1677102000000|2023-02-22 21:40:00|8034.8|8030.6|8033.8|8031|8035.4|8032|8033.8|8030.6|79
1677102300000|2023-02-22 21:45:00|8034.2|8031.4|8035|8032.2|8036.4|8033.2|8033.8|8031|106
1677102600000|2023-02-22 21:50:00|8034.8|8032|8038.2|8034.4|8040.2|8036.6|8034.4|8030.6|107
1677102900000|2023-02-22 21:55:00|8036.9|8033.1|8034.9|8031.1|8037.4|8033.6|8033.8|8030.6|135
1677103200000|2023-02-22 22:00:00|8035.4|8031.6|8036.4|8032.6|8038.4|8034.9|8035.4|8031.6|17
1677103800000|2023-02-22 22:10:00|8035.9|8032.1|8034.9|8031.1|8035.9|8032.1|8034.9|8031.1|0
1677104400000|2023-02-22 22:20:00|8035.4|8031.6|8037.6|8033.8|8038|8034.2|8035.1|8031.6|10
1677104700000|2023-02-22 22:25:00|||||||||7
1677105000000|2023-02-22 22:30:00|8037.5|8033.7|8037.6|8033.8|8037.6|8033.8|8037.1|8033.3|7
1677105300000|2023-02-22 22:35:00|8037.5|8033.7|8037.6|8033.8|8037.6|8033.8|8037.5|8033.7|9
1677105600000|2023-02-22 22:40:00|8039|8035.2|8037.6|8033.8|8039.4|8035.6|8037.6|8033.8|13
1677105900000|2023-02-22 22:45:00|8036.9|8034.1|8036.1|8032.3|8036.9|8034.1|8036.1|8032.3|7
1677106200000|2023-02-22 22:50:00|8034.1|8031.3|8036.1|8032.3|8038.5|8033.3|8034.1|8030.7|16
1677106500000|2023-02-22 22:55:00|8036|8032.2|8039.1|8031.3|8040.1|8032.8|8034.2|8030.8|36
1677114000000|2023-02-23 01:00:00|8032.5|8028.7|8050.8|8047|8050.8|8047|8031.6|8028.1|264
1677114300000|2023-02-23 01:05:00|8050.7|8046.9|8056.2|8052.4|8060.2|8056.9|8049.9|8046.9|148
1677114600000|2023-02-23 01:10:00|8055.7|8051.9|8052.7|8048.9|8059.7|8055.9|8051.7|8047.9|118
1677114900000|2023-02-23 01:15:00|8051.7|8047.9|8050.8|8047|8055.8|8052|8047.7|8043.9|202
1677115200000|2023-02-23 01:20:00|8050.7|8046.9|8066.3|8062.5|8066.3|8062.9|8049.9|8046.1|211
1677115500000|2023-02-23 01:25:00|8065.8|8062|8057.4|8053.6|8066.3|8062.5|8057.4|8053.6|110
1677115800000|2023-02-23 01:30:00|8056.9|8053.1|8063.2|8059.4|8065.6|8061.8|8056.4|8052.6|144
1677116100000|2023-02-23 01:35:00|8063.6|8059.8|8065|8061.2|8066|8062.2|8059|8055.8|104
1677116400000|2023-02-23 01:40:00|8065.1|8061.3|8068.4|8064.6|8068.9|8065.1|8064.2|8060.8|54
1677116700000|2023-02-23 01:45:00|8068|8065.2|8073.4|8069.6|8073.4|8070.1|8067.9|8064.1|87
1677117000000|2023-02-23 01:50:00|8072.9|8069.1|8073.3|8069.5|8076.3|8073.1|8069.4|8066.6|234
1677117300000|2023-02-23 01:55:00|8072.9|8069.1|8074.4|8070.6|8074.4|8070.6|8069.9|8066.5|83
1677117600000|2023-02-23 02:00:00|8074.9|8071.1|8065.9|8062.1|8078|8074.2|8065.9|8062.1|66
1677117900000|2023-02-23 02:05:00|8066.4|8062.6|8065.7|8061.9|8066.4|8062.6|8063.7|8060.5|3
1677118200000|2023-02-23 02:10:00|8064.9|8061.1|8064.4|8060.6|8067.9|8064.1|8063.7|8060.5|59
1677118500000|2023-02-23 02:15:00|8064.9|8061.1|8072.4|8068.6|8073.3|8069.5|8064.9|8061.1|73
1677118800000|2023-02-23 02:20:00|8072.9|8069.1|8077.7|8073.9|8079.9|8076.5|8072.9|8069.1|32
1677119100000|2023-02-23 02:25:00|8077.6|8073.8|8080.3|8076.5|8082.3|8078.5|8076.3|8072.5|70
1677119400000|2023-02-23 02:30:00|8079.9|8077.1|8069.3|8066.5|8081.1|8077.9|8069.3|8066.1|77
1677119700000|2023-02-23 02:35:00|8069.7|8065.9|8071.8|8068|8071.8|8068|8066.9|8063.5|45
1677120000000|2023-02-23 02:40:00|8071.3|8067.5|8076.3|8072.5|8076.3|8072.5|8070.8|8067|60
1677120300000|2023-02-23 02:45:00|8075.8|8072|8088.8|8085|8089.8|8086|8074.8|8072|65
1677120600000|2023-02-23 02:50:00|8088.7|8084.9|8086.9|8083.1|8088.8|8085|8084.8|8081|33
1677120900000|2023-02-23 02:55:00|8086.4|8082.6|8086.9|8083.1|8088.9|8085.1|8082.4|8078.6|28
1677121200000|2023-02-23 03:00:00|8087.4|8083.6|8086.3|8082.5|8088.9|8085.1|8081.5|8078|70
1677121500000|2023-02-23 03:05:00|8085.9|8082.1|8083.3|8079.5|8086.4|8082.6|8081.4|8077.6|28
1677121800000|2023-02-23 03:10:00|8083.4|8079.6|8086.3|8082.5|8088.8|8085|8083.4|8079.6|25
1677122100000|2023-02-23 03:15:00|8086.4|8082.6|8084.8|8081|8088.3|8084.9|8084.3|8080.5|23
1677122400000|2023-02-23 03:20:00|8084.7|8080.9|8089.8|8086|8089.8|8086|8084.7|8080.9|21
1677122700000|2023-02-23 03:25:00|8089.7|8085.9|8086.8|8084|8090.3|8086.5|8086.8|8084|5
1677123000000|2023-02-23 03:30:00|8087.3|8083|8090.3|8086.5|8090.8|8087|8087.3|8083|53
1677123300000|2023-02-23 03:35:00|8091.3|8087.5|8089.8|8086|8091.3|8088|8089.3|8085.5|1
1677123600000|2023-02-23 03:40:00|8090.3|8086.5|8092.8|8089|8092.8|8089|8088.3|8084.5|23
1677123900000|2023-02-23 03:45:00|8093.3|8089.5|8086.3|8082.5|8093.3|8089.5|8086.3|8082.5|6
1677124200000|2023-02-23 03:50:00|8086.8|8083|8083.3|8079.5|8086.8|8083|8081.8|8078|17
1677124500000|2023-02-23 03:55:00|8084.3|8080.5|8087.7|8083.9|8088.8|8085|8084.3|8080.5|10
1677124800000|2023-02-23 04:00:00|8087.3|8083.5|8090.7|8086.9|8090.8|8087|8087.3|8083.5|22
1677125100000|2023-02-23 04:05:00|8089.8|8086|8089.2|8085.4|8090.8|8087|8087.3|8083.5|2
1677125400000|2023-02-23 04:10:00|8089.1|8086.3|8086.8|8083|8090.2|8086.4|8086.2|8082.4|110
1677125700000|2023-02-23 04:15:00|8086.4|8082.6|8084.8|8081|8086.4|8083|8083.4|8079.6|9
1677126000000|2023-02-23 04:20:00|8084.4|8080.6|8076.2|8072.4|8086.4|8082.6|8076.2|8072.4|33
1677126300000|2023-02-23 04:25:00|8075.8|8073|8079.2|8075.4|8079.2|8075.9|8075.8|8072.4|8
1677126600000|2023-02-23 04:30:00|8078.8|8075|8081.7|8077.9|8081.7|8077.9|8075.8|8072.4|20
1677126900000|2023-02-23 04:35:00|8081.2|8077.4|8081.7|8077.9|8082.2|8078.9|8079.8|8076.4|8
1677127200000|2023-02-23 04:40:00|8081.2|8077.4|8080.2|8076.4|8081.2|8077.4|8078.8|8075.4|45
1677127500000|2023-02-23 04:45:00|8079.8|8077|8082.2|8078.4|8083.2|8079.9|8079.8|8077|7
1677127800000|2023-02-23 04:50:00|8082.7|8078.9|8081.7|8077.9|8083.2|8080.4|8080.2|8076.4|78
1677128100000|2023-02-23 04:55:00|8081.8|8078|8083.7|8079.9|8084.2|8080.4|8081.8|8078|19
1677128400000|2023-02-23 05:00:00|8083.8|8080|8080.7|8076.9|8084.2|8080.9|8080.2|8076.9|6
1677128700000|2023-02-23 05:05:00|8080.2|8077.4|8075.8|8072|8080.8|8077.9|8075.7|8071.9|20
1677129000000|2023-02-23 05:10:00|8076.7|8072.9|8079.2|8075.4|8080.2|8076.4|8075.7|8071.9|44
1677129300000|2023-02-23 05:15:00|8080.2|8076.4|8083.2|8079.4|8083.2|8079.4|8079.2|8075.4|6
1677129600000|2023-02-23 05:20:00|8083.7|8079.9|8087.2|8083.4|8088.2|8085.3|8083.4|8079.9|54
1677129900000|2023-02-23 05:25:00|8086.2|8082.4|8092.2|8088.4|8092.7|8088.9|8084.8|8081|133
1677130200000|2023-02-23 05:30:00|8091.8|8088|8083.7|8079.9|8092.2|8088.4|8078.7|8075|40
1677130500000|2023-02-23 05:35:00|8083.2|8079.4|8084.8|8081|8087.1|8083.3|8080.7|8076.9|31
1677130800000|2023-02-23 05:40:00|8084.7|8080.9|8082.7|8079.9|8086.7|8082.9|8081.7|8077.9|26
1677131100000|2023-02-23 05:45:00|8082.2|8079.4|8082.6|8078.8|8083.8|8080|8081.2|8077.4|17
1677131400000|2023-02-23 05:50:00|8082.2|8078.4|8075.3|8071.5|8082.6|8078.8|8075.3|8071.5|80
1677131700000|2023-02-23 05:55:00|8075.2|8071.4|8067.8|8064|8076.8|8073.5|8064.8|8061|39
1677132000000|2023-02-23 06:00:00|8067.6|8063.8|8062.2|8058.4|8070.8|8067|8062.2|8058.4|173
1677132300000|2023-02-23 06:05:00|8061.2|8057.8|8067.2|8063.4|8069.6|8065.8|8059.8|8056.5|49
1677132600000|2023-02-23 06:10:00|8067.6|8063.8|8068.2|8064.4|8068.8|8065|8066.2|8063|60
1677132900000|2023-02-23 06:15:00|8066.8|8064|8066.3|8063.5|8068.8|8065|8063.9|8060.1|14
1677133200000|2023-02-23 06:20:00|8065.9|8063.1|8063.8|8060|8068.3|8064.5|8062.9|8059.5|40
1677133500000|2023-02-23 06:25:00|8063.3|8059.5|8061.8|8058|8065.8|8062|8060.9|8057.5|27
1677133800000|2023-02-23 06:30:00|8062.2|8058.4|8069.8|8066|8069.8|8066|8062.2|8058.4|73
1677134100000|2023-02-23 06:35:00|8069.3|8065.5|8060.8|8057|8069.8|8066|8060.3|8056.5|131
1677134400000|2023-02-23 06:40:00|8061.3|8057.5|8077.5|8073.7|8078|8074.2|8060.8|8057|163
1677134700000|2023-02-23 06:45:00|8076.9|8074.1|8074|8070.2|8076.9|8074.1|8068|8064.3|246
1677135000000|2023-02-23 06:50:00|8073|8069.8|8081.2|8078.4|8081.6|8078.8|8072.2|8069.4|132
1677135300000|2023-02-23 06:55:00|8083.2|8079.4|8071.7|8067.9|8083.6|8080.4|8070.7|8066.9|137
1677135600000|2023-02-23 07:00:00|8072.2|8068.4|8062|8058.2|8072.6|8068.8|8059|8055.8|235
1677135900000|2023-02-23 07:05:00|8061.6|8057.8|8067.6|8063.8|8072|8069.2|8059.5|8055.7|740
1677136200000|2023-02-23 07:10:00|8067|8064.2|8071.6|8068.8|8073.6|8069.8|8064.2|8060.8|55
1677136500000|2023-02-23 07:15:00|8072|8068.2|8084.1|8080.3|8084.1|8080.3|8069.6|8065.8|122
1677136800000|2023-02-23 07:20:00|8084.6|8080.8|8065.4|8061.6|8085|8082.2|8062.4|8058.6|401
1677137100000|2023-02-23 07:25:00|8064.6|8060.8|8064.9|8061.1|8069.4|8066.1|8058.9|8055.6|313
1677137400000|2023-02-23 07:30:00|8063.9|8060.1|8073.4|8069.6|8075.9|8072.6|8060.4|8056.6|214
1677137700000|2023-02-23 07:35:00|8073.9|8070.1|8069.9|8066.1|8075.9|8072.1|8069.9|8066.1|205
1677138000000|2023-02-23 07:40:00|8068.9|8065.1|8067.9|8064.1|8075.9|8072.6|8067.9|8064.1|305
1677138300000|2023-02-23 07:45:00|8067.8|8064|8087.9|8084.1|8088.4|8085.6|8064.4|8061.1|314
1677138600000|2023-02-23 07:50:00|8087.4|8083.6|8086.9|8083.1|8100.3|8095.3|8083.4|8080.1|567
1677138900000|2023-02-23 07:55:00|8086.3|8082.5|8088.9|8085.1|8090.9|8087.1|8078.9|8075.6|185
1677139200000|2023-02-23 08:00:00|8088|8084.2|8072|8068.2|8088.4|8084.6|8067|8063.8|284
1677139500000|2023-02-23 08:05:00|8072.4|8068.6|8058.4|8054.6|8076|8072.2|8056|8052.8|823
1677139800000|2023-02-23 08:10:00|8059.4|8055.6|8068.4|8064.6|8072.9|8069.1|8057|8053.6|336
1677140100000|2023-02-23 08:15:00|8067.9|8064.1|8073.4|8069.6|8078|8074.2|8067.9|8064.1|819
1677140400000|2023-02-23 08:20:00|8073|8069.2|8095.6|8091.8|8095.6|8091.8|8072|8068.6|643
1677140700000|2023-02-23 08:25:00|8096.6|8092.8|8091.7|8088.9|8102.2|8098.9|8086.7|8082.9|5463
1677141000000|2023-02-23 08:30:00|8091.8|8089|8100.9|8097.1|8106.9|8103.6|8091.1|8088|3260
1677141300000|2023-02-23 08:35:00|8100.4|8097.6|8106.4|8102.6|8112.8|8109|8100.4|8097.1|676
1677141600000|2023-02-23 08:40:00|8106.8|8103|8106.8|8103|8112.8|8109.6|8103.3|8099.5|348
1677141900000|2023-02-23 08:45:00|8106.9|8103.1|8107.8|8104|8116.3|8113|8104.4|8101|328
1677142200000|2023-02-23 08:50:00|8107.3|8103.5|8087.9|8084.1|8107.3|8103.5|8083.4|8080.1|570
1677142500000|2023-02-23 08:55:00|8087.7|8083.9|8088.4|8084.6|8091.4|8087.6|8081.9|8078.1|551
1677142800000|2023-02-23 09:00:00|8087.4|8084.1|8092.3|8088.5|8094.8|8091|8074.4|8071.6|524
1677143100000|2023-02-23 09:05:00|8092.8|8089|8073.2|8069.4|8093.8|8090|8071.7|8068.4|516
1677143400000|2023-02-23 09:10:00|8073.7|8069.9|8074.8|8071|8077.7|8073.9|8069.7|8065.9|653
1677143700000|2023-02-23 09:15:00|8075.7|8071.9|8070.1|8066.3|8085.2|8081.4|8068.7|8064.9|357
1677144000000|2023-02-23 09:20:00|8069.7|8065.9|8057.7|8053.9|8071.7|8067.9|8054.1|8050.9|701
1677144300000|2023-02-23 09:25:00|8057.2|8054.4|8060.6|8056.8|8062.8|8060|8056.7|8052.9|441
1677144600000|2023-02-23 09:30:00|8060.1|8056.3|8060.7|8056.9|8069.1|8065.3|8056.2|8052.4|359
1677144900000|2023-02-23 09:35:00|8061.2|8057.4|8068.7|8064.9|8072.2|8069.4|8058.1|8054.4|226
1677145200000|2023-02-23 09:40:00|8067.7|8063.9|8061.5|8057.7|8075.2|8071.4|8059.1|8055.7|290
1677145500000|2023-02-23 09:45:00|8061.1|8057.3|8072.4|8068.6|8074.8|8071|8061.1|8057.3|838
1677145800000|2023-02-23 09:50:00|8072.9|8069.1|8067.8|8064|8075|8071.6|8063.4|8059.6|254
1677146100000|2023-02-23 09:55:00|8066.9|8063.1|8076.8|8073|8076.8|8074|8065.9|8062.1|343
1677146400000|2023-02-23 10:00:00|8076.4|8072.6|8071.3|8067.5|8077.3|8073.5|8068.6|8064.8|792
1677146700000|2023-02-23 10:05:00|8070.8|8067|8091.7|8087.9|8094.3|8090.9|8070.8|8067|885
1677147000000|2023-02-23 10:10:00|8091.3|8087.5|8101.1|8097.3|8106.3|8102.5|8088.8|8085.5|645
1677147300000|2023-02-23 10:15:00|8100.6|8096.8|8092.6|8088.8|8101.1|8097.3|8086.6|8082.8|441
1677147600000|2023-02-23 10:20:00|8092.1|8089.8|8100.6|8097.8|8102.1|8098.8|8085.1|8081.8|528
1677147900000|2023-02-23 10:25:00|8101.4|8098.6|8092.4|8088.6|8104.9|8101.1|8091.3|8087.6|624
1677148200000|2023-02-23 10:30:00|8092|8089.2|8099.9|8096.1|8099.9|8096.6|8090.4|8087.6|188
1677148500000|2023-02-23 10:35:00|8098.4|8095.6|8102.9|8099.1|8103.1|8099.8|8094.4|8091.2|151
1677148800000|2023-02-23 10:40:00|8102|8098.2|8097.6|8093.8|8102.1|8098.3|8094.6|8090.8|461
1677149100000|2023-02-23 10:45:00|8097.7|8093.9|8112.7|8108.9|8113.1|8109.3|8095.7|8091.9|430
1677149400000|2023-02-23 10:50:00|8112.6|8108.8|8116.7|8112.9|8120.7|8116.9|8112.6|8108.8|400
1677149700000|2023-02-23 10:55:00|8117.1|8113.3|8118.1|8114.3|8122.1|8118.3|8111.1|8107.3|290
1677150000000|2023-02-23 11:00:00|8118.5|8115.7|8111.1|8107.3|8123|8119.7|8110.5|8106.7|468
1677150300000|2023-02-23 11:05:00|8111.2|8107.4|8114.7|8110.9|8127.1|8123.3|8111.2|8107.4|418
1677150600000|2023-02-23 11:10:00|8115.1|8111.3|8110.2|8106.4|8119.1|8115.7|8109.2|8106|603
1677150900000|2023-02-23 11:15:00|8111.2|8107.4|8114.9|8111.1|8119.4|8115.6|8110.2|8106.4|571
1677151200000|2023-02-23 11:20:00|8114.4|8110.6|8119.5|8115.7|8121.6|8118.2|8113.9|8110.1|1014
1677151500000|2023-02-23 11:25:00|8119.1|8115.3|8121|8118.2|8123.6|8120.2|8118.6|8114.8|173
1677151800000|2023-02-23 11:30:00|8121.6|8117.8|8127.2|8124.4|8130|8126.8|8117.6|8114.4|261
1677152100000|2023-02-23 11:35:00|8127.6|8124.8|8129.6|8125.8|8132.6|8129.2|8124|8121.2|126
1677152400000|2023-02-23 11:40:00|8130|8126.2|8139.1|8135.3|8139.6|8136.1|8126.6|8123.3|1079
1677152700000|2023-02-23 11:45:00|8139|8135.2|8131|8128.2|8142.5|8139.2|8130.2|8126.4|415
1677153000000|2023-02-23 11:50:00|8131.6|8127.8|8127.5|8123.7|8132.6|8129.7|8120.5|8117.7|374
1677153300000|2023-02-23 11:55:00|8127|8123.2|8135.6|8131.8|8136.6|8133.2|8126.5|8122.7|333
1677153600000|2023-02-23 12:00:00|8135.1|8131.3|8142.2|8138.4|8142.6|8139.4|8133.2|8130.4|666
1677153900000|2023-02-23 12:05:00|8141.2|8139.4|8129.6|8125.8|8144.6|8140.8|8128.6|8125.4|309
1677154200000|2023-02-23 12:10:00|8130|8126.2|8137|8133.2|8137.7|8134.3|8127.7|8123.9|154
1677154500000|2023-02-23 12:15:00|8136.6|8132.8|8129.6|8125.8|8138.6|8134.8|8123|8119.8|805
1677154800000|2023-02-23 12:20:00|8129.5|8125.7|8132.3|8129.5|8137.3|8133.5|8123.5|8119.7|865
1677155100000|2023-02-23 12:25:00|8132.8|8129|8129.8|8126|8133.3|8129.5|8124.8|8121|350
1677155400000|2023-02-23 12:30:00|8129.9|8126.1|8131.5|8127.7|8134.5|8130.7|8122.8|8120|493
1677155700000|2023-02-23 12:35:00|8132|8128.2|8133.5|8129.7|8136.9|8134.1|8128|8124.7|326
1677156000000|2023-02-23 12:40:00|8133.9|8130.1|8131.4|8127.6|8134.8|8131.1|8129.5|8125.7|156
1677156300000|2023-02-23 12:45:00|8131.6|8127.8|8132.4|8128.6|8139.9|8137.1|8128.4|8124.6|306
1677156600000|2023-02-23 12:50:00|8133.4|8129.6|8135|8131.2|8143.9|8140.1|8129.9|8126.6|188
1677156900000|2023-02-23 12:55:00|8135.9|8132.1|8141.9|8138.1|8145.4|8142.1|8135.9|8132.1|127
1677157200000|2023-02-23 13:00:00|8141.4|8138.6|8111.9|8109.1|8141.9|8139.1|8108.9|8105.1|909
1677157500000|2023-02-23 13:05:00|8112.4|8108.6|8120|8116.2|8120.4|8116.6|8107|8104.2|222
1677157800000|2023-02-23 13:10:00|8119.4|8116.6|8125.4|8121.6|8127.4|8124.1|8116.6|8112.8|506
1677158100000|2023-02-23 13:15:00|8125.9|8122.1|8131.1|8127.3|8133|8129.2|8125|8121.8|273
1677158400000|2023-02-23 13:20:00|8131.6|8127.8|8142.1|8138.3|8144.6|8141.3|8128|8124.8|488
1677158700000|2023-02-23 13:25:00|8142|8139.2|8133.7|8129.9|8143.6|8139.8|8130.7|8126.9|902
1677159000000|2023-02-23 13:30:00|8134.1|8130.3|8127.6|8123.8|8136.1|8132.3|8122.1|8118.3|500
1677159300000|2023-02-23 13:35:00|8127.2|8124.4|8109.3|8105.5|8135|8131.6|8106.3|8103.1|966
1677159600000|2023-02-23 13:40:00|8108.4|8104.6|8119.9|8116.1|8124.4|8120.6|8097.7|8094.5|1027
1677159900000|2023-02-23 13:45:00|8120.9|8117.1|8110.4|8106.6|8123.9|8120.1|8110.4|8106.6|186
1677160200000|2023-02-23 13:50:00|8110.9|8107.1|8132.3|8129.5|8132.9|8129.5|8110|8106.2|424
1677160500000|2023-02-23 13:55:00|8131.9|8129.1|8139.3|8135.5|8148.3|8144.5|8129.9|8126.5|681
1677160800000|2023-02-23 14:00:00|8138.4|8134.6|8140|8136.2|8144.5|8140.7|8120.9|8118|843
1677161100000|2023-02-23 14:05:00|8140.5|8136.7|8136.5|8133.7|8147|8143.2|8132|8128.2|361
1677161400000|2023-02-23 14:10:00|8136.1|8133.3|8138|8134.2|8144.1|8140.7|8129.1|8125.7|348
1677161700000|2023-02-23 14:15:00|8137.7|8133.9|8147.7|8143.9|8150.1|8147.3|8134|8130.2|670
1677162000000|2023-02-23 14:20:00|8148.2|8144.4|8173.2|8170.4|8179.7|8176.4|8148.2|8144.4|1361
1677162300000|2023-02-23 14:25:00|8172.8|8169|8194.1|8190.3|8194.6|8190.8|8172.2|8169|3089
1677162600000|2023-02-23 14:30:00|8194.5|8190.7|8200.4|8196.6|8239.3|8235.9|8193.5|8190.2|3193
1677162900000|2023-02-23 14:35:00|8200|8196.2|8197.6|8194.8|8205.1|8202.2|8187.7|8184.3|1040
1677163200000|2023-02-23 14:40:00|8197.1|8193.8|8179.6|8175.8|8200.6|8197.3|8165|8161.6|1098
1677163500000|2023-02-23 14:45:00|8179.1|8175.3|8195.6|8191.8|8204.1|8200.8|8178.6|8174.8|736
1677163800000|2023-02-23 14:50:00|8196.6|8192.8|8218.7|8215.9|8224.2|8220.9|8189.2|8185.4|1042
1677164100000|2023-02-23 14:55:00|8218.6|8215.8|8221.2|8217.4|8231.2|8227.4|8213.2|8209.4|542
1677164400000|2023-02-23 15:00:00|8221.7|8217.9|8207.7|8204.9|8227.7|8224.4|8207.1|8203.3|1338
1677164700000|2023-02-23 15:05:00|8208.1|8205.3|8206.1|8202.3|8214|8210.8|8198.6|8195.2|648
1677165000000|2023-02-23 15:10:00|8205.6|8201.8|8203.1|8199.3|8210.5|8207.7|8193.6|8190.2|513
1677165300000|2023-02-23 15:15:00|8204.1|8200.3|8213.2|8209.4|8214.2|8210.4|8199.5|8196.3|469
1677165600000|2023-02-23 15:20:00|8215.7|8210.4|8221.5|8217.7|8223|8219.7|8210.1|8207.2|487
1677165900000|2023-02-23 15:25:00|8220.7|8217.9|8228|8224.2|8232|8228.7|8220.1|8216.3|693
1677166200000|2023-02-23 15:30:00|8227.5|8224.7|8220.9|8217.1|8230|8227.2|8212|8208.2|346
1677166500000|2023-02-23 15:35:00|8219.5|8215.7|8226|8222.2|8229|8225.7|8205|8201.2|714
1677166800000|2023-02-23 15:40:00|8226.5|8222.7|8206|8203.2|8228.4|8224.6|8203.5|8199.7|556
1677167100000|2023-02-23 15:45:00|8205.5|8202.7|8191.5|8187.7|8213.1|8209.3|8186.4|8182.6|663
1677167400000|2023-02-23 15:50:00|8192.4|8188.6|8220.5|8216.7|8224.1|8220.3|8190|8186.7|434
1677167700000|2023-02-23 15:55:00|8220|8216.2|8213|8205.2|8224.5|8221.2|8208.5|8203.2|544
1677168000000|2023-02-23 16:00:00|8213.5|8205.7|8179|8175.2|8220.5|8214.8|8175.6|8171.7|2292
1677168300000|2023-02-23 16:05:00|8179.4|8175.6|8190.3|8187.5|8208.2|8204.4|8170.1|8166.3|2178
1677168600000|2023-02-23 16:10:00|8190.8|8188|8175.8|8172|8199.8|8196.4|8173.9|8171|1071
1677168900000|2023-02-23 16:15:00|8176.3|8172.5|8173.9|8171.1|8191.7|8187.9|8173.3|8170.5|1988
1677169200000|2023-02-23 16:20:00|8174.8|8172|8174.7|8170.9|8187.5|8184.3|8166|8162.9|1167
1677169500000|2023-02-23 16:25:00|8175.1|8171.3|8147.3|8144.5|8190.1|8186.9|8140.1|8136.8|4814
1677169800000|2023-02-23 16:30:00|8147.8|8145|8138.8|8135|8154.8|8151.5|8130.2|8126.9|2314
1677170100000|2023-02-23 16:35:00|8139.2|8135.4|8152.3|8148.5|8164.1|8160.3|8136.2|8132.9|1261
1677170400000|2023-02-23 16:40:00|8151.3|8147.5|8165.2|8161.4|8168.7|8165.4|8145.8|8142|3540
1677170700000|2023-02-23 16:45:00|8164.8|8161|8170.5|8166.7|8181.2|8177.8|8157.2|8153.4|2793
1677171000000|2023-02-23 16:50:00|8170.1|8166.3|8166.7|8162.9|8170.6|8166.8|8157.2|8154|639
1677171300000|2023-02-23 16:55:00|8167.1|8163.3|8146.5|8142.7|8167.2|8163.4|8144.2|8140.8|644
1677171600000|2023-02-23 17:00:00|8145.6|8141.8|8160.1|8156.3|8164.6|8161.3|8141.6|8137.8|470
1677171900000|2023-02-23 17:05:00|8160.6|8156.8|8143.1|8140.3|8167.1|8163.3|8142|8138.2|754
1677172200000|2023-02-23 17:10:00|8143.4|8139.6|8147.6|8144.8|8151.5|8147.8|8140.3|8137.5|1003
1677172500000|2023-02-23 17:15:00|8148.1|8145.3|8163.1|8159.3|8170.7|8166.9|8140.2|8136.9|447
1677172800000|2023-02-23 17:20:00|8162.6|8158.8|8179.3|8175.5|8179.7|8176.4|8155.7|8151.9|731
1677173100000|2023-02-23 17:25:00|8179.7|8175.9|8191.2|8187.4|8192.3|8189|8173.7|8169.9|909
1677173400000|2023-02-23 17:30:00|8191.3|8187.5|8207.3|8203.5|8209.7|8206.5|8189.3|8185.5|864
1677173700000|2023-02-23 17:35:00|8207.7|8204.5|8229.8|8227|8232.9|8229.5|8203.4|8200|787
1677174000000|2023-02-23 17:40:00|8230.4|8226.6|8239.5|8236.7|8242.5|8238.7|8218.5|8214.7|2268
1677174300000|2023-02-23 17:45:00|8240|8236.2|8229|8225.2|8250.6|8246.8|8228.4|8224.7|823
1677174600000|2023-02-23 17:50:00|8229.5|8225.7|8211.3|8207.5|8231|8227.2|8211.2|8207.4|533
1677174900000|2023-02-23 17:55:00|8211.7|8207.9|8198.2|8194.4|8220.7|8216.9|8197.7|8194.4|2516
1677175200000|2023-02-23 18:00:00|8197.7|8193.9|8195.2|8191.4|8204.8|8201|8194.2|8190.4|984
1677175500000|2023-02-23 18:05:00|8195.6|8191.8|8193.9|8191.1|8201.6|8197.8|8193.3|8189.6|499
1677175800000|2023-02-23 18:10:00|8194.4|8191.6|8183.4|8179.6|8195.4|8192|8182.4|8178.6|788
1677176100000|2023-02-23 18:15:00|8183.2|8179.4|8188.2|8184.4|8188.4|8185|8174.7|8171.3|1776
1677176400000|2023-02-23 18:20:00|8187.7|8184.9|8194.4|8191.6|8195.3|8192.1|8185.2|8181.9|862
1677176700000|2023-02-23 18:25:00|8194.5|8191.7|8189.2|8185.4|8198.5|8195.1|8186|8182.7|545
1677177000000|2023-02-23 18:30:00|8190.2|8186.4|8189.5|8185.7|8195.3|8191.5|8179.8|8176|558
1677177300000|2023-02-23 18:35:00|8190.3|8186.5|8188.8|8185|8204.3|8200.5|8188.3|8184.7|463
1677177600000|2023-02-23 18:40:00|8188.9|8185.1|8193|8189.2|8198.9|8195.5|8187.3|8184|589
1677177900000|2023-02-23 18:45:00|8193.6|8190.2|8199.8|8196|8199.8|8196|8187.9|8184.5|191
1677178200000|2023-02-23 18:50:00|8199.3|8195.5|8169.3|8165.5|8199.9|8196.1|8168.8|8165.5|461
1677178500000|2023-02-23 18:55:00|8169.8|8166|8179.3|8175.5|8181.2|8178|8164.9|8161.1|549
1677178800000|2023-02-23 19:00:00|8178.7|8175.9|8178.8|8176|8181.7|8178.9|8171.8|8168|463
1677179100000|2023-02-23 19:05:00|8179.8|8176.4|8178.3|8174.5|8183.3|8180|8171.9|8168.6|901
1677179400000|2023-02-23 19:10:00|8177.4|8173.6|8184.9|8181.1|8185.3|8182.2|8170.4|8166.6|1181
1677179700000|2023-02-23 19:15:00|8184.4|8180.6|8186.5|8182.7|8191.7|8188.7|8180|8176.6|948
1677180000000|2023-02-23 19:20:00|8186|8182.2|8179.4|8175.6|8194|8191.2|8178.5|8174.7|869
1677180300000|2023-02-23 19:25:00|8180.4|8176.6|8201.9|8199.1|8206|8202.7|8180.4|8176.6|3788
1677180600000|2023-02-23 19:30:00|8202.3|8199.5|8197.1|8193.3|8203.9|8200.5|8189.6|8186.2|2752
1677180900000|2023-02-23 19:35:00|8197.2|8193.4|8196.5|8193.7|8199.6|8196.2|8195.5|8191.8|451
1677181200000|2023-02-23 19:40:00|8197|8194.2|8202|8199.2|8203.1|8199.7|8196.5|8193.2|212
1677181500000|2023-02-23 19:45:00|8203|8199.6|8201.5|8198.7|8208.4|8205.2|8201.5|8198.7|188
1677181800000|2023-02-23 19:50:00|8202.1|8198.3|8205.4|8202.6|8207.4|8204.6|8199.6|8196.8|196
1677182100000|2023-02-23 19:55:00|8204.5|8201.7|8202.4|8199.6|8206|8202.2|8197.4|8194.2|445
1677182400000|2023-02-23 20:00:00|8202.8|8199|8215.4|8212.6|8215.4|8212.6|8202.4|8199|385
1677182700000|2023-02-23 20:05:00|8215.9|8212.1|8216.9|8213.1|8218.4|8215.1|8211.9|8209|118
1677183000000|2023-02-23 20:10:00|8216.4|8213.6|8222.4|8219.6|8222.9|8219.6|8215.5|8212.3|133
1677183300000|2023-02-23 20:15:00|8222.8|8219|8226.5|8222.7|8229.5|8226.1|8221.5|8218.1|272
1677183600000|2023-02-23 20:20:00|8226.9|8223.7|8226.6|8222.8|8230|8226.2|8217.6|8213.8|223
1677183900000|2023-02-23 20:25:00|8227|8223.2|8221|8217.2|8228.5|8224.7|8220|8216.7|235
1677184200000|2023-02-23 20:30:00|8221.5|8217.7|8215.5|8211.7|8223|8219.7|8213.9|8210.1|114
1677184500000|2023-02-23 20:35:00|8215.4|8212.6|8213|8210.2|8216.8|8213|8211|8207.2|50
1677184800000|2023-02-23 20:40:00|8213.5|8210.7|8213.5|8210.7|8216.5|8213.7|8212.5|8209.2|9
1677185100000|2023-02-23 20:45:00|8213|8209.2|8209|8205.2|8213|8209.7|8208|8204.2|115
1677185400000|2023-02-23 20:50:00|8209.5|8205.7|8214.9|8211.1|8215.5|8212.7|8208|8204.7|51
1677185700000|2023-02-23 20:55:00|8215.9|8212.1|8220.4|8216.6|8221.9|8218.1|8215.4|8212.1|56
1677186000000|2023-02-23 21:00:00|8219.9|8216.1|8219.5|8215.7|8223.4|8219.6|8216.9|8214.1|84
1677186300000|2023-02-23 21:05:00|8218.9|8216.1|8225.7|8221.9|8226.1|8222.3|8218.5|8215.1|139
1677186600000|2023-02-23 21:10:00|8226.1|8222.3|8224.7|8220.9|8226.7|8222.9|8221.2|8217.4|119
1677186900000|2023-02-23 21:15:00|8224.2|8220.4|8224.8|8221|8225.7|8221.9|8219.8|8216|29
1677187200000|2023-02-23 21:20:00|8224.7|8220.9|8223.8|8220|8227.8|8224|8223.8|8220|229
1677187500000|2023-02-23 21:25:00|8223.7|8219.9|8228.6|8224.8|8228.7|8225.3|8222.7|8218.9|78
1677187800000|2023-02-23 21:30:00|8228.7|8224.9|8233.3|8229.5|8233.8|8230|8227.8|8224|104
1677188100000|2023-02-23 21:35:00|8233.8|8230|8230.8|8227|8236.2|8232.9|8230.8|8227|56
1677188400000|2023-02-23 21:40:00|8231.3|8227.5|8231.3|8228.5|8231.9|8229|8229.8|8226|13
1677188700000|2023-02-23 21:45:00|8231.8|8228|8239.3|8235.5|8240.2|8237|8231.3|8227.5|74
1677189000000|2023-02-23 21:50:00|8239.8|8236|8230.7|8226.9|8241.8|8238|8229.8|8226|55
1677189300000|2023-02-23 21:55:00|8230.8|8227|8229.3|8225.5|8233.8|8230|8229.3|8225|41
1677189600000|2023-02-23 22:00:00|8229.7|8225.9|8229.5|8226.7|8232.2|8228.4|8229.4|8225.6|50
1677189900000|2023-02-23 22:05:00|8230.1|8226.3|8224.8|8222|8230.2|8226.9|8224.6|8217.4|64
1677190200000|2023-02-23 22:10:00|8227.4|8219.6|8226.6|8223.8|8227.4|8223.9|8226.2|8219.6|5
1677190500000|2023-02-23 22:15:00|||||||||1
1677190800000|2023-02-23 22:20:00|8228.1|8220.3|8230.6|8222.8|8230.6|8223.2|8227|8220.3|5
1677191100000|2023-02-23 22:25:00|8230.5|8222.7|8227.1|8219.3|8230.5|8225.2|8225|8219.3|0
1677191400000|2023-02-23 22:30:00|8226.6|8218.8|8225.1|8217.3|8226.6|8218.8|8225.1|8217.3|0
1677191700000|2023-02-23 22:35:00|8221.2|8217.4|8221.1|8213.3|8222.6|8217.4|8216.2|8209.3|5
1677192000000|2023-02-23 22:40:00|8221|8213.2|8220.1|8212.3|8221|8213.2|8220.1|8212.3|0
1677192300000|2023-02-23 22:45:00|8220.2|8212.4|8225.1|8217.3|8226.6|8220.8|8218.7|8212.3|0
1677192600000|2023-02-23 22:50:00|8224.1|8220.3|8225.6|8217.8|8226.1|8220.3|8223.7|8217.3|1
1677192900000|2023-02-23 22:55:00|8226.1|8218.3|8222.7|8218.9|8226.1|8220.2|8222.7|8216.8|1
1677200400000|2023-02-24 01:00:00|8236.9|8233.1|8258.3|8254.5|8262.8|8258.5|8234.4|8230.6|147
1677200700000|2023-02-24 01:05:00|8259.2|8255.4|8265.3|8261.5|8269.8|8266|8254.3|8250.4|78
1677201000000|2023-02-24 01:10:00|8264.8|8261|8263.2|8259.4|8271.7|8268.4|8260.2|8256.4|59
1677201300000|2023-02-24 01:15:00|8262.3|8258.5|8262.9|8259.1|8267.3|8263.5|8260.8|8257|73
1677201600000|2023-02-24 01:20:00|8261.9|8258.1|8268.9|8265.1|8269.9|8266.1|8258.9|8255.1|22
1677201900000|2023-02-24 01:25:00|8269.4|8265.6|8265.4|8261.6|8273.3|8269.5|8263.9|8260.1|46
1677202200000|2023-02-24 01:30:00|8265.3|8261.5|8257.4|8253.6|8265.4|8261.6|8251.9|8247.6|20
1677202500000|2023-02-24 01:35:00|8257.3|8253.5|8247.4|8243.6|8258.9|8253.5|8243.4|8239.6|29
1677202800000|2023-02-24 01:40:00|8247.3|8243.5|8258.4|8255.6|8260.4|8256.6|8243.9|8240.5|17
1677203100000|2023-02-24 01:45:00|8259.4|8256.1|8262.4|8258.6|8264.4|8260.6|8255.4|8251.6|24
1677203400000|2023-02-24 01:50:00|8262.3|8258.5|8264.9|8261.1|8270.4|8266.6|8260|8256.6|16
1677203700000|2023-02-24 01:55:00|8264.4|8260.6|8264.4|8260.6|8268.4|8264.6|8260.4|8257.2|26
1677204000000|2023-02-24 02:00:00|8265.3|8261.5|8265.4|8261.6|8268.9|8265.1|8262.4|8257.6|22
1677204300000|2023-02-24 02:05:00|8265.9|8262.1|8262.3|8258.5|8266.4|8262.6|8253.2|8249.4|206
1677204600000|2023-02-24 02:10:00|8262.2|8258.4|8265.3|8261.5|8267.2|8263.4|8261.2|8257.9|95
1677204900000|2023-02-24 02:15:00|8265.7|8261.9|8267.4|8263.6|8268.7|8264.9|8265.3|8261.5|88
1677205200000|2023-02-24 02:20:00|8267.9|8264.6|8266.4|8263.6|8267.9|8264.6|8265.8|8262.6|15
1677205500000|2023-02-24 02:25:00|8267.4|8263|8263.6|8259.8|8267.4|8263.6|8263|8259.8|203
1677205800000|2023-02-24 02:30:00|8263|8260.2|8271.2|8267.4|8273.2|8269.9|8261.7|8258.4|228
1677206100000|2023-02-24 02:35:00|8270.8|8267|8268.8|8266|8273.2|8269.4|8267.8|8264.9|67
1677206400000|2023-02-24 02:40:00|8269.2|8265.4|8263.7|8259.9|8269.2|8265.4|8262.3|8259|84
1677206700000|2023-02-24 02:45:00|8262.8|8259|8258.3|8255.5|8263.8|8260|8258.3|8255.5|113
1677207000000|2023-02-24 02:50:00|8259.3|8256|8252.8|8249|8259.8|8256|8251.8|8249|131
1677207300000|2023-02-24 02:55:00|8252.2|8249.4|8247.8|8244|8253.2|8249.4|8246.7|8242.9|31
1677207600000|2023-02-24 03:00:00|8248.2|8244.4|8252.8|8249|8255.7|8251.9|8246.8|8243.4|20
1677207900000|2023-02-24 03:05:00|8252.2|8249.4|8251.7|8247.9|8254.7|8250.9|8246.8|8243.4|33
1677208200000|2023-02-24 03:10:00|8251.8|8248|8247.7|8244.9|8252.8|8249|8247.2|8243.9|48
1677208500000|2023-02-24 03:15:00|8248.7|8244.4|8257.2|8253.4|8257.8|8254.4|8248.2|8244.4|101
1677208800000|2023-02-24 03:20:00|8256.8|8253|8261.3|8257.5|8265.9|8262.5|8256.7|8252.9|106
1677209100000|2023-02-24 03:25:00|8260.9|8257.1|8260.3|8257.5|8262.9|8259.1|8258.4|8255|28
1677209400000|2023-02-24 03:30:00|8260.8|8257|8259.2|8255.4|8261.3|8258|8258.8|8255|79
1677209700000|2023-02-24 03:35:00|8258.8|8255|8256.8|8253|8259.2|8256|8255.8|8252.9|10
1677210000000|2023-02-24 03:40:00|8257.2|8253.4|8258.2|8254.4|8259.2|8255.4|8256.2|8252.4|8
1677210300000|2023-02-24 03:45:00|8258.7|8254.9|8259.7|8255.9|8260.7|8257.3|8257.6|8254.4|17
1677210600000|2023-02-24 03:50:00|8260.2|8256.4|8265.6|8261.8|8266.1|8262.3|8260.2|8256.4|22
1677210900000|2023-02-24 03:55:00|8265.2|8261.4|8265.2|8261.4|8265.7|8262.4|8264.6|8261.4|10
1677211200000|2023-02-24 04:00:00|8264.6|8261.8|8266.6|8262.8|8268.2|8264.9|8260.7|8256.9|56
1677211500000|2023-02-24 04:05:00|8266.2|8262.4|8265.2|8261.4|8266.7|8262.9|8264.7|8261.4|9
1677211800000|2023-02-24 04:10:00|8264.7|8261.9|8264.6|8261.8|8266.2|8262.8|8264.6|8261.4|28
1677212100000|2023-02-24 04:15:00|8265.2|8261.4|8265.6|8261.8|8267.2|8263.8|8264.6|8261.4|8
1677212400000|2023-02-24 04:20:00|8265.7|8261.9|8267.6|8263.8|8268.2|8264.4|8265.2|8261.4|9
1677212700000|2023-02-24 04:25:00|8267.7|8263.9|8268.2|8264.4|8270.2|8266.8|8267.7|8263.9|12
1677213000000|2023-02-24 04:30:00|8268.1|8264.3|8266.2|8262.4|8268.7|8264.9|8265.2|8261.9|18
1677213300000|2023-02-24 04:35:00|8266.3|8262.5|8266.6|8262.8|8267.6|8263.8|8264.6|8261.4|9
1677213600000|2023-02-24 04:40:00|8266.2|8262.4|8266.7|8262.9|8268.6|8264.8|8265.7|8261.9|17
1677213900000|2023-02-24 04:45:00|8267.6|8263.8|8268.7|8265.9|8270.2|8266.9|8266.2|8262.9|16
1677214200000|2023-02-24 04:50:00|8269.2|8266.4|8272.7|8268.9|8274.2|8270.8|8266.6|8262.8|60
1677214500000|2023-02-24 04:55:00|8272.2|8268.4|8269.7|8265.9|8276.6|8273.3|8269.1|8265.3|56
1677214800000|2023-02-24 05:00:00|8269.1|8265.3|8265.6|8261.8|8271.1|8267.3|8264.7|8261.3|17
1677215100000|2023-02-24 05:05:00|8265.7|8261.9|8269.1|8265.3|8269.1|8265.3|8265.1|8261.3|9
1677215400000|2023-02-24 05:10:00|8269.6|8265.8|8267.7|8263.9|8272.6|8268.8|8267.6|8263.8|7
1677215700000|2023-02-24 05:15:00|8268.1|8264.3|8268.6|8264.8|8270.6|8266.8|8267.6|8263.8|12
1677216000000|2023-02-24 05:20:00|8268.7|8264.9|8266.1|8262.3|8269.6|8265.8|8265.6|8261.8|8
1677216300000|2023-02-24 05:25:00|8265.7|8261.9|8268.1|8264.3|8269.1|8265.3|8264.6|8261.3|17
1677216600000|2023-02-24 05:30:00|8268.6|8264.8|8259.8|8257|8268.6|8264.8|8259.8|8257|325
1677216900000|2023-02-24 05:35:00|8260.3|8256.5|8260.7|8257.9|8263.1|8259.9|8259.8|8256.5|45
1677217200000|2023-02-24 05:40:00|8261.7|8257.4|8256.2|8253.4|8261.7|8257.9|8255.8|8252.5|221
1677217500000|2023-02-24 05:45:00|8255.8|8253|8255.8|8253|8258.8|8255|8255.8|8252.5|80
1677217800000|2023-02-24 05:50:00|8256.3|8252.5|8257.8|8255|8258.2|8255|8254.8|8252|100
1677218100000|2023-02-24 05:55:00|8258.3|8254.5|8254.8|8251|8259.2|8255.4|8253.8|8251|17
1677218400000|2023-02-24 06:00:00|8255.2|8252.4|8255.2|8252.4|8259.2|8255.4|8254.3|8251|133
1677218700000|2023-02-24 06:05:00|8254.7|8251.9|8259.7|8255.9|8260.7|8257.4|8254.7|8251.4|104
1677219000000|2023-02-24 06:10:00|8260.6|8256.9|8257.2|8253.4|8262.6|8259.8|8255.7|8252.9|21
1677219300000|2023-02-24 06:15:00|8256.7|8253.9|8257.7|8253.9|8259.7|8255.9|8255.7|8252.5|43
1677219600000|2023-02-24 06:20:00|8257.3|8254.9|8259.8|8256|8263.7|8260.4|8257.3|8253.9|80
1677219900000|2023-02-24 06:25:00|8259.7|8255.9|8262.8|8259|8262.8|8259|8257.3|8253.5|270
1677220200000|2023-02-24 06:30:00|8262.7|8258.9|8256.7|8252.9|8264.3|8260.5|8256.7|8252.9|32
1677220500000|2023-02-24 06:35:00|8255.7|8252.5|8261.2|8258.4|8261.6|8258.4|8255.7|8252.5|21
1677220800000|2023-02-24 06:40:00|8262.2|8259.4|8280.6|8276.8|8282.2|8278.8|8262.2|8259.4|362
1677221100000|2023-02-24 06:45:00|8279.7|8275.9|8276.2|8272.4|8283.2|8279.4|8275.1|8271.3|89
1677221400000|2023-02-24 06:50:00|8277.1|8273.4|8272.2|8268.4|8278.7|8274.9|8271.7|8268.4|53
1677221700000|2023-02-24 06:55:00|8272.3|8268.5|8273.1|8269.3|8275.1|8271.8|8269.6|8266.4|70
1677222000000|2023-02-24 07:00:00|8272.6|8268.8|8265.6|8261.8|8274.1|8270.8|8262.6|8259.8|64
1677222300000|2023-02-24 07:05:00|8265.1|8261.3|8265.1|8261.3|8268.1|8264.7|8263.2|8259.8|29
1677222600000|2023-02-24 07:10:00|8265.6|8262.8|8264.6|8260.8|8273.1|8269.3|8263.2|8260.4|85
1677222900000|2023-02-24 07:15:00|8264.1|8260.3|8274.2|8270.4|8277.2|8273.9|8262.6|8259.3|512
1677223200000|2023-02-24 07:20:00|8273.8|8270|8267.2|8263.4|8277.7|8273.9|8263.8|8260.5|107
1677223500000|2023-02-24 07:25:00|8266.8|8263|8277.2|8273.4|8277.8|8274.9|8262.8|8259.4|232
1677223800000|2023-02-24 07:30:00|8277.7|8273.9|8281.7|8277.9|8284.1|8280.9|8277.2|8273.9|129
1677224100000|2023-02-24 07:35:00|8281.3|8278.5|8282.8|8279|8284.1|8280.9|8274.8|8271|107
1677224400000|2023-02-24 07:40:00|8282.7|8278.9|8288.2|8284.4|8289.7|8285.9|8280.2|8276.9|179
1677224700000|2023-02-24 07:45:00|8287.8|8285|8276.7|8272.9|8288.2|8285.4|8274.8|8271|116
1677225000000|2023-02-24 07:50:00|8276.8|8273|8280.7|8276.9|8284.8|8281|8271.3|8268|224
1677225300000|2023-02-24 07:55:00|8280.3|8276.5|8278.8|8275|8282.8|8279|8276.3|8273|108
1677225600000|2023-02-24 08:00:00|8278.7|8274.9|8278.8|8275|8304.2|8301|8277.7|8273.9|680
1677225900000|2023-02-24 08:05:00|8279.7|8275.9|8279.8|8276|8281.2|8277.4|8267.2|8263.4|291
1677226200000|2023-02-24 08:10:00|8280.2|8276.4|8276.2|8273.4|8285.7|8281.9|8275.8|8272.4|241
1677226500000|2023-02-24 08:15:00|8277.2|8273.9|8295.8|8292|8296.8|8293.5|8275.8|8272.4|502
1677226800000|2023-02-24 08:20:00|8295.3|8292.5|8299.5|8295.7|8302.3|8298.5|8292.8|8289.5|886
1677227100000|2023-02-24 08:25:00|8299.9|8296.1|8301.5|8298.7|8303.4|8300|8288.9|8285.6|3499
1677227400000|2023-02-24 08:30:00|8302|8298.2|8303.9|8300.1|8312.8|8309|8294.4|8291|1562
1677227700000|2023-02-24 08:35:00|8304.4|8300.6|8295.4|8291.6|8306.2|8302.9|8292.3|8288.5|283
1677228000000|2023-02-24 08:40:00|8295.9|8292.1|8286.8|8283|8299.3|8296|8285.8|8281.6|691
1677228300000|2023-02-24 08:45:00|8287.3|8283.5|8283.7|8279.9|8290.8|8287.5|8278.3|8274.9|285
1677228600000|2023-02-24 08:50:00|8283.2|8279.4|8272.2|8268.4|8285.7|8281.9|8271.2|8267.4|185
1677228900000|2023-02-24 08:55:00|8270.7|8267.9|8270.3|8266.5|8274.2|8270.9|8267.2|8264.4|123
1677229200000|2023-02-24 09:00:00|8270.7|8266.9|8273.2|8269.4|8276.7|8273.9|8263.2|8259.4|356
1677229500000|2023-02-24 09:05:00|8273.1|8269.3|8266.2|8262.4|8273.1|8269.8|8260.6|8257.3|593
1677229800000|2023-02-24 09:10:00|8265.7|8261.9|8261.8|8258|8278.7|8274.9|8259.3|8255.5|391
1677230100000|2023-02-24 09:15:00|8261.7|8257.9|8268.7|8264.9|8270.7|8266.9|8258.3|8255|461
1677230400000|2023-02-24 09:20:00|8268.2|8264.4|8265.3|8261.5|8274.3|8271|8259.3|8255.5|412
1677230700000|2023-02-24 09:25:00|8265.8|8262|8270.3|8266.5|8272.3|8269|8261.9|8259.1|414
1677231000000|2023-02-24 09:30:00|8270.8|8268|8265.8|8262|8271.3|8268|8262.3|8259.1|451
1677231300000|2023-02-24 09:35:00|8266.3|8262.5|8262.8|8259|8273.7|8269.9|8259.2|8255.4|158
1677231600000|2023-02-24 09:40:00|8262.7|8258.9|8260.2|8256.4|8264.2|8260.9|8258.8|8255.4|135
1677231900000|2023-02-24 09:45:00|8259.2|8255.4|8266.2|8262.4|8267.8|8264|8257.8|8254.5|187
1677232200000|2023-02-24 09:50:00|8265.2|8261.4|8273.2|8270.4|8274.2|8271|8265.2|8261.4|105
1677232500000|2023-02-24 09:55:00|8273.7|8269.4|8283.3|8279.5|8290.8|8287|8272.2|8268.4|506
1677232800000|2023-02-24 10:00:00|8282.8|8280|8299.4|8295.6|8299.4|8296.1|8276.9|8273.6|763
1677233100000|2023-02-24 10:05:00|8298.9|8295.1|8298.8|8295|8299.4|8296|8295.3|8291.5|198
1677233400000|2023-02-24 10:10:00|8299.3|8295.5|8300.8|8297|8303.3|8300|8293.3|8289.5|529
1677233700000|2023-02-24 10:15:00|8299.9|8298|8300.7|8296.9|8308.3|8305|8297.8|8294.5|252
1677234000000|2023-02-24 10:20:00|8300.3|8296.5|8303.7|8299.9|8305.3|8301.5|8293.8|8290|233
1677234300000|2023-02-24 10:25:00|8303.3|8299.5|8301.3|8297.5|8311.2|8307.9|8300.8|8297|183
1677234600000|2023-02-24 10:30:00|8301.8|8298|8288.2|8284.4|8301.8|8298|8285.7|8281.9|731
1677234900000|2023-02-24 10:35:00|8288.7|8284.9|8285.7|8281.9|8290.1|8286|8281.2|8277.4|116
1677235200000|2023-02-24 10:40:00|8285.8|8282|8281.7|8277.9|8287.3|8283.5|8281.7|8277.9|64
1677235500000|2023-02-24 10:45:00|8281.6|8277.8|8269|8265.2|8281.7|8277.9|8266.5|8262.7|608
1677235800000|2023-02-24 10:50:00|8269.5|8265.7|8270|8266.2|8273.5|8269.7|8266.5|8262.7|106
1677236100000|2023-02-24 10:55:00|8269.5|8265.7|8266.6|8262.8|8272|8268.2|8262.4|8259.6|541
1677236400000|2023-02-24 11:00:00|8266.1|8262.3|8251.8|8248|8270.7|8266.9|8247.4|8243.6|725
1677236700000|2023-02-24 11:05:00|8251.7|8247.9|8247.3|8243.5|8255.3|8251.9|8245.3|8241.5|167
1677237000000|2023-02-24 11:10:00|8246.3|8243.1|8243.9|8240.1|8250.9|8247.5|8240.9|8238.1|112
1677237300000|2023-02-24 11:15:00|8244.3|8240.5|8251.3|8247.5|8251.9|8248.5|8241.9|8238.5|74
1677237600000|2023-02-24 11:20:00|8251.4|8247.6|8250.3|8246.5|8254.3|8251|8248.3|8244.5|81
1677237900000|2023-02-24 11:25:00|8250.4|8246.6|8240.3|8237.5|8250.9|8247.1|8237.9|8234.5|113
1677238200000|2023-02-24 11:30:00|8239.9|8237.1|8231.3|8227.5|8239.9|8237.1|8228.9|8225.1|220
1677238500000|2023-02-24 11:35:00|8230.9|8227.1|8229.9|8226.1|8234.5|8230.7|8227.9|8224.6|317
1677238800000|2023-02-24 11:40:00|8228.9|8226.6|8230.8|8227|8231.8|8228|8218.4|8215.2|170
1677239100000|2023-02-24 11:45:00|8230.3|8226.5|8242.9|8239.1|8243.8|8240|8227.3|8223.5|54
1677239400000|2023-02-24 11:50:00|8243.8|8240|8235.8|8232|8243.8|8240|8232.7|8228.9|746
1677239700000|2023-02-24 11:55:00|8236.3|8232.5|8234.8|8232|8242.2|8238.4|8233.8|8230.5|32
1677240000000|2023-02-24 12:00:00|8235.2|8231.4|8245.3|8241.5|8246.8|8243|8229.2|8225|787
1677240300000|2023-02-24 12:05:00|8243.8|8241|8241.3|8237.5|8250.3|8247.5|8239.9|8236.1|258
1677240600000|2023-02-24 12:10:00|8240.9|8237.1|8242.8|8239|8246.3|8243.1|8237.5|8233.7|471
1677240900000|2023-02-24 12:15:00|8240.9|8240|8257.5|8253.7|8257.9|8254.7|8239.8|8236.5|1014
1677241200000|2023-02-24 12:20:00|8256.9|8254.1|8253.5|8249.7|8258.5|8254.7|8250|8246.2|39
1677241500000|2023-02-24 12:25:00|8253.4|8249.6|8238.9|8235.1|8254|8250.2|8235.9|8232.6|79
1677241800000|2023-02-24 12:30:00|8238.3|8235.5|8244.5|8240.7|8247.9|8245.1|8234.9|8231.7|23
1677242100000|2023-02-24 12:35:00|8244|8240.2|8249|8245.2|8252.4|8248.6|8243|8239.2|21
1677242400000|2023-02-24 12:40:00|8248.5|8244.7|8270.4|8266.6|8272.4|8268.6|8246.9|8243.1|724
1677242700000|2023-02-24 12:45:00|8269.9|8266.1|8265.9|8262.1|8272|8268.6|8264.4|8260.7|428
1677243000000|2023-02-24 12:50:00|8265|8261.2|8264.9|8261.1|8269.4|8266.1|8262|8259.1|91
1677243300000|2023-02-24 12:55:00|8263.9|8260.1|8264.4|8260.6|8267.9|8264.1|8260.9|8257.2|183
1677243600000|2023-02-24 13:00:00|8262|8259.2|8243.9|8240.1|8263.9|8261.1|8234.9|8231.1|191
1677243900000|2023-02-24 13:05:00|8244|8240.2|8264.9|8261.1|8275.4|8272.2|8243.4|8239.6|177
1677244200000|2023-02-24 13:10:00|8265.4|8261.6|8259|8256.2|8268.4|8264.6|8255.9|8252.1|82
1677244500000|2023-02-24 13:15:00|8260.4|8256.6|8261.9|8258.1|8268.5|8264.7|8257|8253.2|107
1677244800000|2023-02-24 13:20:00|8261.3|8258.5|8261.9|8258.1|8267.4|8264.2|8257.4|8253.6|97
1677245100000|2023-02-24 13:25:00|8261.4|8257.6|8255.4|8251.6|8263.3|8259.5|8254.4|8250.6|33
1677245400000|2023-02-24 13:30:00|8254.9|8251.1|8218.7|8214.9|8254.9|8251.1|8211.7|8208.9|1063
1677245700000|2023-02-24 13:35:00|8217.7|8213.9|8211.2|8207.4|8238.8|8235|8206.7|8203.4|542
1677246000000|2023-02-24 13:40:00|8211.7|8207.9|8204.1|8200.3|8221.7|8218.9|8200.7|8196.9|335
1677246300000|2023-02-24 13:45:00|8204.6|8200.8|8213.6|8209.8|8217.1|8213.3|8200.7|8197.3|108
1677246600000|2023-02-24 13:50:00|8212.6|8208.8|8214.6|8210.8|8232.1|8228.3|8206.2|8201.9|380
1677246900000|2023-02-24 13:55:00|8214.7|8210.9|8216.7|8212.9|8224.7|8221.3|8206.3|8202.5|451
1677247200000|2023-02-24 14:00:00|8216.6|8212.8|8231.7|8227.9|8242.7|8238.9|8208.7|8204.9|524
1677247500000|2023-02-24 14:05:00|8231.2|8227.4|8230.7|8226.9|8241.7|8238.4|8223.7|8219.9|501
1677247800000|2023-02-24 14:10:00|8231.2|8227.4|8211.2|8207.4|8232.2|8228.4|8209.2|8205.4|164
1677248100000|2023-02-24 14:15:00|8210.2|8206.4|8174.1|8170.3|8210.2|8206.9|8171.7|8168.9|1374
1677248400000|2023-02-24 14:20:00|8172.7|8169.9|8146.1|8142.3|8185.2|8181.8|8130.6|8125.8|1830
1677248700000|2023-02-24 14:25:00|8144.6|8140.8|8130.7|8126.9|8148.6|8144.8|8130.7|8126.9|973
1677249000000|2023-02-24 14:30:00|8130.6|8126.8|8106.6|8102.8|8139.2|8133.9|8096.1|8092.3|782
1677249300000|2023-02-24 14:35:00|8106.1|8103.3|8125.3|8121.5|8128.2|8124.4|8088.2|8084.8|766
1677249600000|2023-02-24 14:40:00|8126.6|8122.8|8102.1|8098.3|8127.7|8123.9|8098.2|8094.9|606
1677249900000|2023-02-24 14:45:00|8101.7|8097.9|8089.6|8085.8|8103.2|8098.3|8079.6|8075.8|951
1677250200000|2023-02-24 14:50:00|8088.2|8084.4|8110.7|8106.9|8111.1|8107.9|8080.2|8076.4|489
1677250500000|2023-02-24 14:55:00|8111.2|8107.4|8116.7|8112.9|8134.8|8131.4|8104.7|8101.4|729
1677250800000|2023-02-24 15:00:00|8116.3|8112.5|8133.3|8130.5|8135.2|8132|8104.8|8101.9|907
1677251100000|2023-02-24 15:05:00|8133.8|8131|8140.8|8137|8149.2|8144|8120.7|8115.4|634
1677251400000|2023-02-24 15:10:00|8140.3|8136.5|8121.3|8117.5|8144.3|8141.1|8116.3|8113|496
1677251700000|2023-02-24 15:15:00|8120.9|8117.1|8134.9|8131.1|8136.9|8133.1|8112.3|8108.5|646
1677252000000|2023-02-24 15:20:00|8134.8|8131|8137.9|8134.1|8144.4|8141.1|8130.9|8127.1|350
1677252300000|2023-02-24 15:25:00|8137.4|8133.6|8155.9|8152.1|8163.4|8159.6|8131.4|8127.6|449
1677252600000|2023-02-24 15:30:00|8156.4|8152.6|8170.9|8167.1|8175.9|8172.1|8147.4|8143.6|569
1677252900000|2023-02-24 15:35:00|8170.8|8168|8178.4|8174.6|8185.8|8182.5|8163.8|8160.5|828
1677253200000|2023-02-24 15:40:00|8178.8|8175|8177.9|8175.1|8184.3|8181|8171.8|8168|283
1677253500000|2023-02-24 15:45:00|8177.8|8174|8168.2|8164.4|8189.8|8186|8161.7|8158.5|507
1677253800000|2023-02-24 15:50:00|8168.7|8164.9|8155.2|8151.4|8170.2|8166.4|8149.7|8146.9|551
1677254100000|2023-02-24 15:55:00|8154.7|8150.9|8171.7|8167.9|8178.2|8174.4|8150.7|8147.4|428
1677254400000|2023-02-24 16:00:00|8172.2|8168.4|8172.3|8168.5|8180.2|8176.4|8162.3|8158.5|755
1677254700000|2023-02-24 16:05:00|8171.3|8167.5|8166.2|8162.4|8180.3|8176.5|8161.7|8158.9|1053
1677255000000|2023-02-24 16:10:00|8167.2|8163.4|8164|8160.2|8177.1|8173.3|8153.1|8149.8|1184
1677255300000|2023-02-24 16:15:00|8163.9|8160.1|8191|8187.2|8192.5|8188.7|8162|8158.2|801
1677255600000|2023-02-24 16:20:00|8190.5|8188.2|8222|8218.2|8222|8218.2|8177.5|8174.6|1214
1677255900000|2023-02-24 16:25:00|8222.5|8218.7|8242.4|8239.6|8272.9|8269.7|8222.5|8218.7|2857
1677256200000|2023-02-24 16:30:00|8243.5|8239.7|8276|8272.2|8278.3|8273.6|8239.3|8235.5|1870
1677256500000|2023-02-24 16:35:00|8276.9|8273.1|8252.5|8248.7|8282.9|8279.1|8252|8248.2|862
1677256800000|2023-02-24 16:40:00|8252|8248.2|8270|8267.2|8276|8272.7|8250|8246.7|252
1677257100000|2023-02-24 16:45:00|8269.5|8266.7|8279.4|8275.6|8283.5|8279.7|8268|8264.7|373
1677257400000|2023-02-24 16:50:00|8279|8275.2|8282.1|8278.3|8299|8295.2|8275|8271.2|909
1677257700000|2023-02-24 16:55:00|8283|8279.2|8277|8273.2|8289|8285.2|8277|8273.2|322
1677258000000|2023-02-24 17:00:00|8277.5|8273.7|8276.5|8272.7|8292.6|8289.3|8270.1|8266.3|406
1677258300000|2023-02-24 17:05:00|8276.1|8272.3|8262.1|8258.3|8277.6|8273.8|8255.5|8252.2|427
1677258600000|2023-02-24 17:10:00|8263.1|8259.3|8255.1|8251.3|8266.1|8262.3|8246.1|8242.3|268
1677258900000|2023-02-24 17:15:00|8255.6|8251.8|8227|8223.2|8256.1|8252.7|8224.6|8221.2|130
1677259200000|2023-02-24 17:20:00|8227.1|8223.3|8226.1|8222.3|8234|8230.2|8215|8211.2|161
1677259500000|2023-02-24 17:25:00|8227|8223.2|8257|8253.2|8257|8253.2|8221.6|8218.2|821
1677259800000|2023-02-24 17:30:00|8256.5|8253.7|8254.5|8250.7|8268|8264.7|8244|8240.2|270
1677260100000|2023-02-24 17:35:00|8255|8251.2|8238.6|8234.8|8261|8257.7|8237|8233.7|220
1677260400000|2023-02-24 17:40:00|8239|8235.2|8227|8223.2|8244.9|8241.1|8226|8222.2|1177
1677260700000|2023-02-24 17:45:00|8227.5|8223.7|8246|8242.2|8249|8245.2|8222|8218.2|103
1677261000000|2023-02-24 17:50:00|8247|8243.2|8258|8254.2|8265.5|8262.2|8245|8241.2|532
1677261300000|2023-02-24 17:55:00|8259.5|8255.7|8249|8245.2|8260|8256.7|8247|8243.2|171
1677261600000|2023-02-24 18:00:00|8248.5|8244.7|8261.6|8257.8|8265.6|8262.8|8245.5|8241.7|1118
1677261900000|2023-02-24 18:05:00|8262|8258.2|8256.4|8252.6|8267|8263.2|8253|8249.2|248
1677262200000|2023-02-24 18:10:00|8256|8252.2|8263.4|8259.6|8272.3|8268.5|8253.9|8250.6|1278
1677262500000|2023-02-24 18:15:00|8263.3|8259.5|8256.3|8252.5|8275.3|8272.5|8254.3|8250.5|415
1677262800000|2023-02-24 18:20:00|8255.8|8252|8277.9|8274.1|8280.8|8277.6|8254.8|8251|138
1677263100000|2023-02-24 18:25:00|8278.3|8274.5|8264.9|8261.1|8279.3|8275.5|8263.4|8259.6|307
1677263400000|2023-02-24 18:30:00|8265.4|8261.6|8278.9|8275.1|8283.9|8280.1|8264.9|8261.1|444
1677263700000|2023-02-24 18:35:00|8280.4|8276.6|8280.8|8277|8284.9|8281.6|8266.9|8263.1|346
1677264000000|2023-02-24 18:40:00|8279|8275.2|8283.4|8279.6|8285.8|8282|8278.4|8275.2|262
1677264300000|2023-02-24 18:45:00|8283.9|8280.1|8278.4|8274.6|8287.4|8283.6|8272.9|8269.1|231
1677264600000|2023-02-24 18:50:00|8278.9|8275.1|8271.8|8268|8281.4|8277.6|8267.3|8263.5|1023
1677264900000|2023-02-24 18:55:00|8271.3|8267.5|8264.8|8261|8274.8|8271|8259.4|8255.6|220
1677265200000|2023-02-24 19:00:00|8265.3|8261.5|8273.3|8269.5|8275.3|8271.5|8256.8|8253|323
1677265500000|2023-02-24 19:05:00|8272.8|8269|8267|8263.2|8276.3|8272.5|8262|8258.2|1068
1677265800000|2023-02-24 19:10:00|8266.5|8263.7|8267.5|8263.7|8272.5|8268.7|8259.6|8256.2|883
1677266100000|2023-02-24 19:15:00|8267|8263.2|8286.1|8282.3|8287.6|8283.8|8262|8258.8|861
1677266400000|2023-02-24 19:20:00|8287.5|8283.7|8295.1|8291.3|8296|8292.8|8277.6|8274.3|1226
1677266700000|2023-02-24 19:25:00|8294.6|8290.8|8285.6|8282.8|8297.1|8293.8|8281.6|8278.5|1883
1677267000000|2023-02-24 19:30:00|8286.6|8283.8|8294.6|8290.8|8295.6|8292.8|8282.6|8279.3|2049
1677267300000|2023-02-24 19:35:00|8295.1|8291.3|8290.6|8287.8|8297.6|8293.8|8290.6|8287.8|179
1677267600000|2023-02-24 19:40:00|8291.6|8288.8|8297.1|8293.3|8297.6|8294.2|8288.6|8284.8|367
1677267900000|2023-02-24 19:45:00|8297.6|8293.8|8301.1|8297.3|8304.1|8300.7|8296.1|8292.3|387
1677268200000|2023-02-24 19:50:00|8300.6|8296.8|8293.5|8289.7|8302.1|8298.8|8291.5|8287.7|308
1677268500000|2023-02-24 19:55:00|8292.5|8288.7|8296.5|8293.7|8297|8293.7|8290.1|8286.7|76
1677268800000|2023-02-24 20:00:00|8297|8293.2|8296.5|8292.7|8302.5|8298.7|8296|8292.2|76
1677269100000|2023-02-24 20:05:00|8296.4|8292.6|8298.5|8294.7|8300|8296.7|8295|8291.7|78
1677269400000|2023-02-24 20:10:00|8298|8294.2|8299.6|8295.8|8300.1|8296.3|8292|8288.7|166
1677269700000|2023-02-24 20:15:00|8300.6|8296.8|8301.5|8298.7|8303.1|8299.7|8298.6|8294.8|36
1677270000000|2023-02-24 20:20:00|8301|8297.7|8303.1|8299.3|8304.1|8300.3|8299.5|8296.3|44
1677270300000|2023-02-24 20:25:00|8303.5|8299.7|8302|8298.2|8304.1|8300.7|8300|8295.7|51
1677270600000|2023-02-24 20:30:00|8301.9|8298.1|8299|8295.2|8303.9|8298.2|8296|8292.2|92
1677270900000|2023-02-24 20:35:00|8299.5|8295.7|8297.5|8293.7|8299.5|8295.7|8295.5|8292.2|270
1677271200000|2023-02-24 20:40:00|8297.4|8293.6|8295.9|8292.1|8297.9|8294.1|8294.4|8289.6|311
1677271500000|2023-02-24 20:45:00|8296.9|8293.1|8297.9|8294.1|8299.9|8296.5|8295.9|8292.1|96
1677271800000|2023-02-24 20:50:00|8296.5|8292.7|8304.5|8300.7|8305.5|8301.7|8295.4|8292.2|178
1677272100000|2023-02-24 20:55:00|8304.4|8300.6|8304.3|8301.5|8306.9|8303.5|8303.9|8300.1|69
1677272400000|2023-02-24 21:00:00|8304.9|8301.1|8304.9|8301.1|8306.8|8303|8303.3|8299.5|78
1677272700000|2023-02-24 21:05:00|8305.3|8301.5|8304.3|8300.5|8306.9|8303.5|8303.3|8300.1|12
1677273000000|2023-02-24 21:10:00|8304.9|8301.1|8305.3|8301.5|8305.3|8301.5|8303.3|8299.5|4
1677273300000|2023-02-24 21:15:00|8304.9|8301.1|8303.3|8299.5|8305.9|8302.1|8303.3|8299.5|4
1677273600000|2023-02-24 21:20:00|8302.9|8300.1|8302.3|8299.5|8305.4|8301.6|8302.3|8299.1|5
1677273900000|2023-02-24 21:25:00|8302.9|8299.1|8304.9|8301.1|8305.4|8301.7|8302.3|8298.5|35
1677274200000|2023-02-24 21:30:00|8304.4|8300.6|8306.4|8302.6|8307.9|8304|8303.4|8299.6|2
1677274500000|2023-02-24 21:35:00|8308.4|8300.6|8304.9|8301.1|8308.4|8303.6|8304.4|8300.6|0
1677274800000|2023-02-24 21:40:00|8304.4|8300.6|8301.4|8297.6|8305.4|8301.6|8301.3|8295.6|13
1677275100000|2023-02-24 21:45:00|8305.4|8299.1|8303.4|8295.6|8305.4|8299.5|8300.3|8294.6|5
1677275400000|2023-02-24 21:50:00|8304.4|8296.6|8298.3|8294.5|8304.4|8297.1|8298.3|8294.5|1
1677275700000|2023-02-24 21:55:00|8298.8|8295|8292.9|8285.1|8298.8|8295|8290.9|8285.1|35
1677276000000|2023-02-24 22:00:00|8293.9|8286.1|8292.9|8285.1|8293.9|8286.1|8292.9|8285.1|0
1677452400000|2023-02-26 23:00:00|8297|8289.2|8309|8305.2|8316|8311.2|8294.5|8287.7|254
1677452700000|2023-02-26 23:05:00|8308|8305.1|8306.9|8303.1|8310.9|8308.1|8305.9|8303.1|110
1677453000000|2023-02-26 23:10:00|8305.9|8304.1|8314.9|8312.1|8314.9|8312.1|8305.9|8303.6|91
1677453300000|2023-02-26 23:15:00|8316.9|8313.1|8314.4|8310.6|8316.9|8313.1|8313.9|8310.1|141
1677453600000|2023-02-26 23:20:00|8314.9|8311.1|8315.9|8312.1|8316.9|8313.1|8311.9|8308.1|20
1677453900000|2023-02-26 23:25:00|8314.9|8312.6|8314.9|8311.1|8316.9|8313.1|8312.4|8308.6|32
1677454200000|2023-02-26 23:30:00|8314.4|8310.6|8307.4|8304.6|8315.4|8312.1|8306.9|8304.1|12
1677454500000|2023-02-26 23:35:00|8306.9|8304.1|8310.9|8307.1|8316.4|8312.6|8305.9|8303.1|53
1677454800000|2023-02-26 23:40:00|8309.9|8306.1|8313.4|8309.6|8315.4|8311.6|8308.4|8304.6|43
1677455100000|2023-02-26 23:45:00|8313.9|8310.1|8316.9|8313.1|8316.9|8313.1|8310.9|8307.1|78
1677455400000|2023-02-26 23:50:00|8317.9|8314.1|8312.9|8309.1|8318.4|8315.1|8310.9|8307.1|35
1677455700000|2023-02-26 23:55:00|8312.4|8310.1|8311.4|8307.6|8313.9|8310.1|8311.4|8307.6|17
1677456000000|2023-02-27 00:00:00|8310.9|8307.1|8306.4|8302.6|8312.9|8309.1|8302.4|8297.1|86
1677456300000|2023-02-27 00:05:00|8305.9|8302.1|8302.4|8298.6|8305.9|8302.1|8301.4|8297.6|14
1677456600000|2023-02-27 00:10:00|8303.4|8299.6|8305.9|8302.1|8306.4|8302.6|8302.9|8299.6|9
1677456900000|2023-02-27 00:15:00|8306.9|8303.1|8310.9|8307.1|8315.9|8312.1|8306.9|8303.1|192
1677457200000|2023-02-27 00:20:00|8310.4|8306.6|8304.4|8300.6|8310.9|8307.1|8304.4|8300.6|24
1677457500000|2023-02-27 00:25:00|8304.9|8301.1|8304.9|8301.1|8307.9|8304.1|8304.9|8301.1|20
1677457800000|2023-02-27 00:30:00|8303.9|8302.1|8305.9|8302.1|8305.9|8302.1|8303.9|8300.1|44
1677458100000|2023-02-27 00:35:00|8306.4|8302.6|8303.4|8299.6|8306.9|8303.1|8303.4|8299.6|2
1677458400000|2023-02-27 00:40:00|8303.9|8300.1|8306.9|8303.1|8306.9|8303.1|8303.4|8299.6|3
1677458700000|2023-02-27 00:45:00|8307.4|8303.6|8303.8|8300|8307.4|8303.6|8302.8|8300|5
1677459000000|2023-02-27 00:50:00|8304.8|8301|8306.8|8304|8307.8|8304|8303.8|8301|10
1677459300000|2023-02-27 00:55:00|8306.3|8303|8311.8|8308|8312.8|8309|8305.8|8302|26
1677459600000|2023-02-27 01:00:00|8312.8|8309|8289.3|8285.5|8312.8|8309|8286.8|8283.5|486
1677459900000|2023-02-27 01:05:00|8288.8|8285|8280.8|8277|8289.8|8286.5|8278.8|8275|307
1677460200000|2023-02-27 01:10:00|8281.8|8278|8276.8|8274|8283.8|8280|8273.8|8270|223
1677460500000|2023-02-27 01:15:00|8278.8|8275|8272.3|8268.5|8281.8|8279|8270.8|8268|97
1677460800000|2023-02-27 01:20:00|8272.8|8269|8263.8|8260|8272.8|8269|8262.8|8259.5|213
1677461100000|2023-02-27 01:25:00|8264.8|8261|8257.3|8253.5|8264.8|8262|8256.8|8253|192
1677461400000|2023-02-27 01:30:00|8257.8|8254|8265.8|8263|8268.8|8266|8257.8|8254|165
1677461700000|2023-02-27 01:35:00|8266.3|8262|8274.3|8270.5|8277.8|8274|8266.3|8262|85
1677462000000|2023-02-27 01:40:00|8273.8|8270|8283.8|8280|8283.8|8280|8271.8|8269|175
1677462300000|2023-02-27 01:45:00|8284.8|8281|8291.8|8288|8292.8|8289|8282.8|8279|138
1677462600000|2023-02-27 01:50:00|8292.8|8289|8286.8|8283|8292.8|8289|8285.8|8282|138
1677462900000|2023-02-27 01:55:00|8287.8|8284|8290.8|8287|8294.8|8291|8283.8|8280|267
1677463200000|2023-02-27 02:00:00|8289.8|8288|8290.8|8288|8292.8|8289|8287.8|8285|173
1677463500000|2023-02-27 02:05:00|8291.8|8289|8286.7|8283.9|8294.8|8292|8285.7|8281.9|144
1677463800000|2023-02-27 02:10:00|8287.7|8284.9|8291.7|8287.9|8293.7|8289.9|8287.7|8284.9|150
1677464100000|2023-02-27 02:15:00|8291.2|8287.4|8293.7|8289.9|8294.7|8290.9|8290.7|8286.9|7
1677464400000|2023-02-27 02:20:00|8293.2|8289.4|8292.7|8288.9|8293.7|8290.9|8291.7|8288.9|58
1677464700000|2023-02-27 02:25:00|8291.7|8289.9|8295.7|8291.9|8300.7|8297.9|8291.7|8289.9|345
1677465000000|2023-02-27 02:30:00|8294.7|8290.9|8296.7|8292.9|8296.7|8292.9|8291.7|8288.9|415
1677465300000|2023-02-27 02:35:00|8296.2|8292.4|8292.7|8288.9|8296.7|8292.9|8290.7|8287.9|117
1677465600000|2023-02-27 02:40:00|8291.7|8287.9|8286.7|8282.9|8294.7|8290.9|8283.7|8280.4|124
1677465900000|2023-02-27 02:45:00|8285.7|8281.9|8284.2|8280.4|8290.7|8286.9|8283.7|8279.9|219
1677466200000|2023-02-27 02:50:00|8283.7|8279.9|8282.7|8278.9|8287.7|8283.9|8281.7|8278.9|73
1677466500000|2023-02-27 02:55:00|8281.7|8279.9|8278.7|8275.9|8282.7|8279.9|8277.7|8274.9|51
1677466800000|2023-02-27 03:00:00|8279.7|8275.4|8274.7|8271.9|8279.7|8275.9|8273.7|8269.9|53
1677467100000|2023-02-27 03:05:00|8273.7|8270.9|8272.7|8268.9|8274.2|8271.9|8271.7|8268.9|152
1677467400000|2023-02-27 03:10:00|8271.7|8269.9|8272.7|8268.9|8277.7|8273.9|8271.7|8268.9|147
1677467700000|2023-02-27 03:15:00|8271.7|8269.9|8271.7|8268.9|8275.7|8272.4|8269.7|8265.9|385
1677468000000|2023-02-27 03:20:00|8270.7|8266.9|8268.7|8264.9|8271.7|8267.9|8265.7|8262.9|100
1677468300000|2023-02-27 03:25:00|8267.7|8263.9|8262.6|8258.8|8268.7|8264.9|8261.6|8258.8|72
1677468600000|2023-02-27 03:30:00|8261.6|8257.8|8258.6|8254.8|8262.6|8258.8|8257.6|8253.8|56
1677468900000|2023-02-27 03:35:00|8257.6|8255.8|8255.6|8251.8|8258.6|8255.8|8255.6|8251.8|37
1677469200000|2023-02-27 03:40:00|8254.6|8252.8|8249.6|8246.8|8255.6|8252.8|8247.6|8244.8|107
1677469500000|2023-02-27 03:45:00|8247.6|8244.8|8245.6|8242.8|8247.6|8244.8|8245.6|8242.8|51
1677469800000|2023-02-27 03:50:00|8246.6|8243.8|8250.6|8246.8|8251.6|8247.8|8245.6|8242.8|44
1677470100000|2023-02-27 03:55:00|8249.6|8247.3|8251.6|8247.8|8253.6|8249.8|8249.6|8245.8|36
1677470400000|2023-02-27 04:00:00|8250.6|8246.8|8249.6|8245.8|8251.6|8247.8|8246.6|8243.8|84
1677470700000|2023-02-27 04:05:00|8248.6|8244.8|8250.6|8247.8|8250.6|8247.8|8247.6|8244.8|54
1677471000000|2023-02-27 04:10:00|8251.6|8248.8|8252.6|8248.8|8253.6|8250.8|8251.1|8247.8|39
1677471300000|2023-02-27 04:15:00|8251.6|8249.8|8252.6|8249.8|8253.6|8250.8|8251.6|8248.8|42
1677471600000|2023-02-27 04:20:00|8253.1|8248.8|8252.6|8249.8|8253.1|8249.8|8251.6|8248.8|14
1677471900000|2023-02-27 04:25:00|8251.6|8248.8|8250.6|8246.8|8252.6|8249.3|8249.6|8246.8|74
1677472200000|2023-02-27 04:30:00|8249.6|8247.8|8250.6|8246.8|8251.6|8247.8|8249.6|8246.8|21
1677472500000|2023-02-27 04:35:00|8251.1|8247.8|8250.6|8246.8|8251.1|8247.8|8249.6|8246.8|44
1677472800000|2023-02-27 04:40:00|8249.6|8247.8|8250.6|8246.8|8250.6|8247.8|8249.6|8246.8|7
1677473100000|2023-02-27 04:45:00|8249.6|8247.7|8252.6|8248.8|8253.6|8250.8|8249.6|8247.7|38
1677473400000|2023-02-27 04:50:00|8251.6|8249.7|8253.5|8249.7|8253.6|8250.7|8251.6|8248.7|17
1677473700000|2023-02-27 04:55:00||8250.7||8250.7||8250.7||8249.7|42
1677474000000|2023-02-27 05:00:00|8252.5|8249.7|8253.5|8250.7|8253.5|8250.7|8250.5|8247.7|76
1677474300000|2023-02-27 05:05:00|8256.5|8252.7|8259.5|8255.7|8261.5|8258.7|8256.5|8252.7|366
1677474600000|2023-02-27 05:10:00|8258.5|8254.7|8261.5|8257.7|8262|8258.7|8257.5|8253.7|54
1677474900000|2023-02-27 05:15:00|8260.5|8258.7|8260.5|8256.7|8262.5|8258.7|8259.5|8256.7|14
1677475200000|2023-02-27 05:20:00|8259.5|8255.7|8253.5|8249.7|8259.5|8256.7|8253.5|8249.7|39
1677475500000|2023-02-27 05:25:00|8252.5|8250.7|8253.5|8249.7|8254.5|8251.7|8252.5|8249.7|54
1677475800000|2023-02-27 05:30:00|8254.5|8250.7|8243.5|8239.7|8254.5|8250.7|8237.5|8234.7|126
1677476100000|2023-02-27 05:35:00|8242.5|8238.7|8236.5|8232.7|8243.5|8239.7|8234.5|8231.7|188
1677476400000|2023-02-27 05:40:00|8237.5|8233.7|8232.5|8229.7|8239.5|8235.7|8231.5|8228.7|172
1677476700000|2023-02-27 05:45:00|8231.5|8228.7|8227.5|8224.7|8237.5|8234.7|8227.5|8223.7|146
1677477000000|2023-02-27 05:50:00|8226.5|8223.7|8228.5|8225.7|8234.5|8230.7|8226.5|8223.7|181
1677477300000|2023-02-27 05:55:00|8229.5|8225.2|8222.5|8219.7|8233.5|8230.2|8222.5|8218.7|172
1677477600000|2023-02-27 06:00:00|8223.5|8218.7|8231.5|8228.7|8232.5|8228.7|8222.5|8218.7|124
1677477900000|2023-02-27 06:05:00|8232.5|8227.7|8230.5|8226.7|8235.5|8231.7|8229.4|8226.6|96
1677478200000|2023-02-27 06:10:00|8230.4|8227.6|8232.4|8229.6|8236.4|8233.6|8229.5|8226.6|62
1677478500000|2023-02-27 06:15:00|8231.5|8227.7|8231.4|8227.6|8237.4|8233.6|8229.4|8225.6|120
1677478800000|2023-02-27 06:20:00|8232.4|8228.6|8229.4|8226.6|8233.4|8230.6|8226.9|8223.6|536
1677479100000|2023-02-27 06:25:00|8230.4|8225.6|8222.4|8219.6|8232.4|8229.6|8221.4|8218.1|552
1677479400000|2023-02-27 06:30:00|8221.4|8218.6|8217.4|8214.6|8224.4|8220.6|8216.4|8213.6|376
1677479700000|2023-02-27 06:35:00|8218.4|8215.6|8226.4|8222.6|8228.4|8224.6|8216.4|8213.6|155
1677480000000|2023-02-27 06:40:00|8225.4|8223.6|8226.4|8223.6|8229.4|8226.6|8224.4|8221.6|160
1677480300000|2023-02-27 06:45:00|8227.4|8222.6|8227.4|8224.6|8228.4|8225.6|8226.4|8222.6|46
1677480600000|2023-02-27 06:50:00|8228.4|8225.6|8230.4|8227.6|8236.4|8232.6|8227.4|8224.6|255
1677480900000|2023-02-27 06:55:00|8231.4|8226.6|8230.4|8226.6|8233.4|8229.6|8229.4|8225.6|421
1677481200000|2023-02-27 07:00:00|8228.4|8224.6|8227.4|8223.6|8231.4|8227.6|8225.4|8221.6|201
1677481500000|2023-02-27 07:05:00|8226.4|8222.6|8224.4|8220.6|8230.4|8227.6|8222.4|8218.6|107
1677481800000|2023-02-27 07:10:00|8223.4|8221.6|8225.4|8222.6|8226.4|8223.6|8219.4|8215.6|237
1677482100000|2023-02-27 07:15:00|8224.4|8221.6|8222.4|8218.6|8225.4|8222.6|8221.4|8218.6|134
1677482400000|2023-02-27 07:20:00|8221.4|8219.6|8215.4|8211.6|8224.4|8221.6|8205.4|8201.6|907
1677482700000|2023-02-27 07:25:00|8214.4|8212.6|8225.4|8222.6|8225.4|8222.6|8212.4|8209.6|123
1677483000000|2023-02-27 07:30:00|8225.3|8221.6|8243.3|8239.5|8244.3|8241|8224.4|8220.6|493
1677483300000|2023-02-27 07:35:00|8242.3|8238.5|8244.3|8240.5|8249.8|8245.5|8242.3|8238.5|368
1677483600000|2023-02-27 07:40:00|8245.3|8241.5|8249.3|8246.5|8250.3|8246.5|8242.3|8238.5|377
1677483900000|2023-02-27 07:45:00|8250.3|8245.5|8242.3|8239.5|8250.3|8247.5|8241.3|8237.5|549
1677484200000|2023-02-27 07:50:00|8244.3|8241.5|8255.3|8251.5|8261.3|8257.5|8239.3|8236.5|684
1677484500000|2023-02-27 07:55:00|8254.3|8252.5|8266.3|8262.5|8267.3|8264.5|8252.8|8249.5|393
1677484800000|2023-02-27 08:00:00|8265.3|8261.5|8280.3|8277.5|8291.3|8288|8265.3|8261.5|1145
1677485100000|2023-02-27 08:05:00|8281.3|8278.5|8281.3|8277.5|8286.3|8282.5|8273.3|8270|744
1677485400000|2023-02-27 08:10:00|8282.3|8279.5|8280.3|8276.5|8290.3|8287.5|8272.3|8268.5|829
1677485700000|2023-02-27 08:15:00|8279.8|8277.5|8280.3|8277.5|8282.3|8278.5|8273.3|8269.5|474
1677486000000|2023-02-27 08:20:00|8282.3|8276.5|8288.3|8285.5|8290.3|8287.5|8278.3|8275.5|866
1677486300000|2023-02-27 08:25:00|8287.3|8283.5|8293.2|8289.4|8303.2|8299.4|8285.2|8282.4|5346
1677486600000|2023-02-27 08:30:00|8292.2|8288.4|8294.2|8291.4|8304.2|8300.4|8287.2|8284.4|2073
1677486900000|2023-02-27 08:35:00|8295.2|8292.4|8291.2|8288.4|8303.2|8300.4|8281.3|8278.4|1125
1677487200000|2023-02-27 08:40:00|8290.2|8287.4|8292.2|8289.4|8301.2|8298.4|8289.2|8286.4|1054
1677487500000|2023-02-27 08:45:00|8293.2|8288.4|8291.2|8287.4|8294.2|8291.4|8277.2|8274.4|838
1677487800000|2023-02-27 08:50:00|8290.2|8288.4|8309.2|8305.4|8313.2|8310.4|8289.2|8285.9|1071
1677488100000|2023-02-27 08:55:00|8310.2|8306.4|8304.2|8301.4|8314.2|8311.4|8304.2|8300.4|852
1677488400000|2023-02-27 09:00:00|8305.2|8302.4|8310.2|8307.4|8323.2|8319.4|8305.2|8302.4|1175
1677488700000|2023-02-27 09:05:00|8309.2|8306.4|8309.2|8305.4|8315.2|8311.9|8305.2|8302.4|328
1677489000000|2023-02-27 09:10:00|8308.2|8306.4|8317.2|8314.4|8320.2|8317.4|8308.2|8305.4|324
1677489300000|2023-02-27 09:15:00|8319.2|8316.4|8320.2|8317.4|8320.2|8317.4|8315.2|8311.9|563
1677489600000|2023-02-27 09:20:00|8322.2|8316.4|8322.2|8318.4|8325.2|8322.4|8319.2|8316.4|1186
1677489900000|2023-02-27 09:25:00|8323.2|8319.4|8316.2|8313.4|8323.2|8319.4|8314.2|8310.4|502
1677490200000|2023-02-27 09:30:00|8317.2|8314.4|8324.2|8320.4|8325.2|8322.4|8313.2|8310.4|690
1677490500000|2023-02-27 09:35:00|8325.2|8321.4|8324.2|8321.4|8325.2|8322.4|8322.2|8319.4|521
1677490800000|2023-02-27 09:40:00|8325.2|8322.4|8317.2|8313.4|8325.2|8322.4|8314.2|8310.9|923
1677491100000|2023-02-27 09:45:00|8317.7|8314.4|8318.1|8315.3|8321.1|8317.4|8316.1|8312.4|1068
1677491400000|2023-02-27 09:50:00|8317.1|8314.3|8317.1|8313.3|8323.1|8319.3|8316.1|8312.4|309
1677491700000|2023-02-27 09:55:00|8316.1|8312.8|8311.1|8307.3|8323.1|8320.3|8310.1|8307.3|167
1677492000000|2023-02-27 10:00:00|8310.1|8308.3|8301.1|8298.3|8317.1|8314.3|8301.1|8297.3|845
1677492300000|2023-02-27 10:05:00|8302.1|8297.3|8300.1|8297.3|8307.1|8303.3|8299.1|8296.3|777
1677492600000|2023-02-27 10:10:00|8301.1|8298.3|8292.1|8288.3|8302.1|8299.3|8290.1|8287.3|518
1677492900000|2023-02-27 10:15:00|8291.1|8289.3|8291.1|8288.3|8295.1|8292.3|8288.1|8285.3|462
1677493200000|2023-02-27 10:20:00|8293.1|8287.3|8290.1|8286.3|8295.6|8292.3|8288.1|8284.3|718
1677493500000|2023-02-27 10:25:00|8289.1|8285.3|8271.1|8267.3|8289.1|8286.3|8267.1|8264.3|603
1677493800000|2023-02-27 10:30:00|8270.1|8268.3|8269.1|8266.3|8271.1|8268.3|8261.6|8258.3|617
1677494100000|2023-02-27 10:35:00|8270.1|8265.3|8269.1|8265.3|8275.6|8272.3|8266.1|8262.3|742
1677494400000|2023-02-27 10:40:00|8268.1|8266.3|8262.6|8258.8|8269.1|8266.3|8258.1|8254.3|468
1677494700000|2023-02-27 10:45:00|8262.1|8258.3|8269.1|8265.3|8275.1|8271.3|8257.1|8254.3|716
1677495000000|2023-02-27 10:50:00|8268.1|8264.3|8273.1|8269.3|8276.1|8273.3|8267.1|8263.3|720
1677495300000|2023-02-27 10:55:00|8275.1|8270.3|8276.6|8272.8|8284.1|8281.3|8267.1|8264.3|825
1677495600000|2023-02-27 11:00:00|8276.1|8272.3|8279.1|8275.3|8284.1|8280.8|8268.1|8264.3|466
1677495900000|2023-02-27 11:05:00|8278.1|8274.3|8282.1|8278.3|8283.1|8280.3|8276.1|8273.3|444
1677496200000|2023-02-27 11:10:00|8281.1|8279.3|8280|8277.2|8287.1|8283.3|8276.1|8272.8|759
1677496500000|2023-02-27 11:15:00|8280.1|8276.3|8271.1|8268.3|8280.1|8276.3|8265|8261.3|389
1677496800000|2023-02-27 11:20:00|8272|8269.2|8275|8271.2|8276|8273.2|8270|8267.2|402
1677497100000|2023-02-27 11:25:00|8274.1|8272.2|8275|8271.2|8278.1|8275.2|8271|8268.2|680
1677497400000|2023-02-27 11:30:00|8274|8272.2|8256|8252.2|8277|8273.2|8251|8248.2|882
1677497700000|2023-02-27 11:35:00|8258|8253.2|8257|8254.2|8265|8262.2|8255|8252.2|409
1677498000000|2023-02-27 11:40:00|8256.5|8253.2|8247|8244.2|8261.5|8258.7|8246|8243.2|1732
1677498300000|2023-02-27 11:45:00|8246|8243.2|8236|8232.2|8249|8246.2|8234|8230.2|2703
1677498600000|2023-02-27 11:50:00|8235.1|8232.3|8245|8242.2|8246|8242.2|8230.5|8227.2|524
1677498900000|2023-02-27 11:55:00|8244|8241.2|8246|8242.2|8253|8250.2|8242|8238.7|651
1677499200000|2023-02-27 12:00:00|8245|8241.2|8263|8260.2|8267|8264.2|8243|8240.2|1119
1677499500000|2023-02-27 12:05:00|8264|8259.2|8263|8259.2|8267|8264.2|8257|8254.2|934
1677499800000|2023-02-27 12:10:00|8262|8258.2|8271|8267.2|8271|8267.2|8258|8254.7|651
1677500100000|2023-02-27 12:15:00|8270|8267.7|8264|8261.2|8275|8272.2|8263|8259.2|350
1677500400000|2023-02-27 12:20:00|8263|8260.2|8260|8256.2|8265|8261.2|8257|8254.2|608
1677500700000|2023-02-27 12:25:00|8259|8255.2|8259|8255.2|8266|8262.2|8254|8251.2|378
1677501000000|2023-02-27 12:30:00|8258|8255.7|8265|8261.2|8270|8266.2|8256.5|8253.2|304
1677501300000|2023-02-27 12:35:00|8264|8262.2|8267|8263.2|8273|8269.2|8264|8261.7|550
1677501600000|2023-02-27 12:40:00|8266|8262.2|8260|8256.2|8266|8263.2|8257|8254.2|275
1677501900000|2023-02-27 12:45:00|8259|8255.2|8259|8256.2|8261|8258.2|8258|8254.2|315
1677502200000|2023-02-27 12:50:00|8258|8255.2|8262|8259.2|8263.5|8260.2|8257|8254.2|161
1677502500000|2023-02-27 12:55:00|8263|8258.7|8252|8248.2|8263|8259.2|8251|8248.2|1124
1677502800000|2023-02-27 13:00:00|8252.9|8249.2|8233.9|8231.1|8259|8256.2|8229.9|8227.1|1563
1677503100000|2023-02-27 13:05:00|8232.9|8230.1|8232|8228.2|8242.9|8239.1|8228.9|8226.1|1040
1677503400000|2023-02-27 13:10:00|8231.9|8229.1|8231.9|8228.1|8236.9|8233.2|8226|8223.1|773
1677503700000|2023-02-27 13:15:00|8231|8229.1|8248.9|8245.1|8250.9|8248.1|8228|8225.1|2377
1677504000000|2023-02-27 13:20:00|8247.9|8244.1|8254.9|8251.1|8259.9|8257.1|8245.9|8242.1|583
1677504300000|2023-02-27 13:25:00|8253.9|8250.1|8251.9|8248.1|8258.9|8256.1|8249.9|8247.1|391
1677504600000|2023-02-27 13:30:00|8249.9|8246.1|8267.9|8265.1|8268.9|8266.1|8247.9|8244.1|678
1677504900000|2023-02-27 13:35:00|8266.9|8264.1|8263.9|8261.1|8269.9|8267.1|8260.9|8257.1|746
1677505200000|2023-02-27 13:40:00|8264.9|8261.6|8253.9|8251.1|8266.9|8263.1|8251.9|8249.1|1389
1677505500000|2023-02-27 13:45:00|8252.9|8250.1|8227.9|8225.1|8257.9|8255.1|8225.4|8222.1|1850
1677505800000|2023-02-27 13:50:00|8226.9|8223.1|8246.9|8244.1|8255.9|8253.1|8225.9|8223.1|1737
1677506100000|2023-02-27 13:55:00|8245.9|8243.1|8244.9|8242.1|8252.9|8250.1|8232.9|8229.6|1767
1677506400000|2023-02-27 14:00:00|8245.9|8243.1|8248.9|8245.1|8268.9|8265.1|8239.9|8236.1|1115
1677506700000|2023-02-27 14:05:00|8247.9|8246.1|8259.9|8257.1|8268.9|8266.1|8245.9|8242.1|940
1677507000000|2023-02-27 14:10:00|8258.9|8255.1|8256.9|8254.1|8266.9|8264.1|8254.9|8251.1|731
1677507300000|2023-02-27 14:15:00|8257.9|8253.1|8247.8|8244|8258.8|8255.5|8244.9|8241.1|719
1677507600000|2023-02-27 14:20:00|8246.9|8244.1|8242.3|8238.5|8257.8|8254|8236.4|8233.1|2321
1677507900000|2023-02-27 14:25:00|8241.8|8238|8249.8|8246|8252.9|8250|8237.9|8235|678
1677508200000|2023-02-27 14:30:00|8248.8|8245|8209.9|8206.1|8248.8|8245|8207.8|8204.1|2055
1677508500000|2023-02-27 14:35:00|8208.9|8205.1|8211.9|8208.1|8226.8|8223.1|8206.9|8204.1|1716
1677508800000|2023-02-27 14:40:00|8211.8|8208|8181.8|8179|8215.8|8213|8180.9|8178.1|2649
1677509100000|2023-02-27 14:45:00|8180.9|8178.1|8184.9|8182.1|8191.8|8188|8170.9|8168|3243
1677509400000|2023-02-27 14:50:00|8185.4|8181.1|8163.9|8160.1|8195.8|8193|8162.9|8159.6|3515
1677509700000|2023-02-27 14:55:00|8164.9|8161.1|8178.9|8175.1|8182.9|8180|8152.9|8150.1|2694
1677510000000|2023-02-27 15:00:00|8177.9|8174.1|8179.8|8177|8182.9|8180|8161.9|8159.1|1680
1677510300000|2023-02-27 15:05:00|8176.9|8174.1|8214.8|8211|8219.8|8217|8176.9|8174|1607
1677510600000|2023-02-27 15:10:00|8215.8|8212|8234.3|8230.5|8236.8|8233|8214.8|8211|2123
1677510900000|2023-02-27 15:15:00|8233.8|8230|8234.8|8232|8244.8|8242|8230.8|8228|1666
1677511200000|2023-02-27 15:20:00|8233.8|8231|8215.8|8212|8239.8|8237|8206.8|8204|1055
1677511500000|2023-02-27 15:25:00|8214.8|8213|8234.8|8232|8241.8|8238|8214.8|8212|1216
1677511800000|2023-02-27 15:30:00|8235.8|8233|8243.8|8241|8245.8|8243|8222.8|8219|1256
1677512100000|2023-02-27 15:35:00|8242.8|8240|8224.8|8221|8245.8|8242|8224.8|8221|816
1677512400000|2023-02-27 15:40:00|8223.8|8220|8229.3|8226.5|8236.8|8233|8214.8|8212|967
1677512700000|2023-02-27 15:45:00|8229.8|8227|8228.8|8226|8235.8|8232|8219.8|8217|1088
1677513000000|2023-02-27 15:50:00|8229.8|8227|8221.8|8218|8230.3|8227.5|8208.8|8205|506
1677513300000|2023-02-27 15:55:00|8220.8|8217|8214.8|8212|8222.8|8220|8204.8|8202|1110
1677513600000|2023-02-27 16:00:00|8213.8|8211|8210.8|8207|8221.8|8219|8202.8|8199|2322
1677513900000|2023-02-27 16:05:00|8209.8|8206|8210.8|8208|8214.8|8212|8204.8|8201|1268
1677514200000|2023-02-27 16:10:00|8211.8|8207|8217.8|8215|8220.8|8218|8199.8|8196|1890
1677514500000|2023-02-27 16:15:00|8218.8|8216|8235.8|8233|8240.8|8237|8212.8|8209|1820
1677514800000|2023-02-27 16:20:00|8236.7|8232|8190.7|8187.9|8237.8|8235|8180.8|8178|2975
1677515100000|2023-02-27 16:25:00|8190.8|8188|8179.8|8176|8197.8|8194.9|8177.8|8175|6634
1677515400000|2023-02-27 16:30:00|8180.8|8177|8181.7|8178.9|8186.7|8183.9|8172.7|8169.9|4153
1677515700000|2023-02-27 16:35:00|8182.2|8177.9|8191.7|8187.9|8194.7|8191.9|8174.7|8170.9|2292
1677516000000|2023-02-27 16:40:00|8190.7|8188.4|8207.7|8203.9|8208.7|8205.9|8190.7|8187.9|1760
1677516300000|2023-02-27 16:45:00|8206.7|8204.9|8218.7|8215.9|8224.7|8220.9|8206.7|8204.9|1381
1677516600000|2023-02-27 16:50:00|8217.7|8214.9|8219.7|8216.9|8234.7|8231.9|8217.7|8214.9|1157
1677516900000|2023-02-27 16:55:00|8220.7|8217.9|8226.7|8222.9|8227.7|8224.9|8212.7|8208.9|935
1677517200000|2023-02-27 17:00:00|8227.7|8223.9|8223.7|8219.9|8230.7|8227.9|8211.2|8207.9|1159
1677517500000|2023-02-27 17:05:00|8222.7|8218.9|8219.7|8216.9|8227.7|8224.9|8213.7|8210.9|897
1677517800000|2023-02-27 17:10:00|8220.7|8215.9|8222.7|8219.9|8226.6|8223.8|8219.6|8215.9|906
1677518100000|2023-02-27 17:15:00|8223.7|8220.8|8213.7|8209.9|8234.7|8231.9|8210.7|8206.9|1692
1677518400000|2023-02-27 17:20:00|8214.7|8210.9|8213.7|8209.9|8225.7|8221.9|8210.7|8207.9|1366
1677518700000|2023-02-27 17:25:00|8212.7|8210.9|8232.7|8228.9|8233.7|8230.9|8212.7|8208.9|563
1677519000000|2023-02-27 17:30:00|8233.7|8229.9|8242.7|8239.9|8244.7|8241.9|8232.7|8229.9|938
1677519300000|2023-02-27 17:35:00|8243.7|8240.9|8234.7|8230.9|8245.7|8242.9|8233.7|8230.9|901
1677519600000|2023-02-27 17:40:00|8235.7|8231.9|8238.6|8234.8|8240.6|8236.9|8222.7|8218.9|948
1677519900000|2023-02-27 17:45:00|8239.6|8235.8|8234.6|8231.8|8244.6|8240.8|8232.6|8229.8|419
1677520200000|2023-02-27 17:50:00|8235.6|8232.8|8239.6|8236.8|8250.7|8247.8|8235.6|8232.8|1449
1677520500000|2023-02-27 17:55:00|8240.6|8237.8|8224.6|8220.8|8245.6|8242.8|8222.6|8219.3|660
1677520800000|2023-02-27 18:00:00|8226.6|8222.8|8210.6|8207.8|8227.6|8224.8|8207.7|8204.8|1107
1677521100000|2023-02-27 18:05:00|8209.7|8206.9|8205.6|8201.8|8218.1|8214.9|8200.6|8197.8|939
1677521400000|2023-02-27 18:10:00|8206.6|8202.8|8197.6|8194.8|8209.6|8205.8|8194.6|8191.8|730
1677521700000|2023-02-27 18:15:00|8198.6|8195.8|8187.6|8184.8|8206.6|8203.8|8186.6|8183.8|1239
1677522000000|2023-02-27 18:20:00|8188.6|8185.8|8162.6|8159.8|8190.6|8187.8|8161.6|8158.8|1785
1677522300000|2023-02-27 18:25:00|8161.6|8158.8|8151.6|8148.8|8163.6|8160.8|8142.6|8139.8|2695
1677522600000|2023-02-27 18:30:00|8150.6|8147.8|8146.6|8142.8|8159.6|8156.8|8142.6|8139.8|1319
1677522900000|2023-02-27 18:35:00|8145.6|8141.8|8145.6|8142.8|8151.6|8148.3|8143.6|8139.8|913
1677523200000|2023-02-27 18:40:00|8144.6|8141.8|8146.6|8142.8|8153.6|8150.8|8140.6|8137.8|1599
1677523500000|2023-02-27 18:45:00|8145.6|8143.8|8145.6|8142.8|8153.6|8150.8|8142.6|8138.8|722
1677523800000|2023-02-27 18:50:00|8146.6|8143.8|8153.6|8149.8|8156.6|8152.8|8142.6|8138.8|1016
1677524100000|2023-02-27 18:55:00|8152.6|8150.8|8157.6|8154.8|8159.6|8156.8|8149.6|8146.8|1198
1677524400000|2023-02-27 19:00:00|8158.6|8153.8|8174.6|8170.8|8174.6|8170.8|8154.6|8151.8|964
1677524700000|2023-02-27 19:05:00|8173.6|8171.8|8165.6|8161.8|8183.6|8180.7|8163.6|8160.8|1771
1677525000000|2023-02-27 19:10:00|8164.6|8160.8|8172.5|8169.7|8176|8172.7|8164.6|8160.8|844
1677525300000|2023-02-27 19:15:00|8171.6|8168.8|8169.5|8165.7|8174.5|8171.7|8160.6|8157.7|1189
1677525600000|2023-02-27 19:20:00|8168.5|8166.7|8156.5|8152.7|8173.5|8169.7|8153.5|8150.7|1410
1677525900000|2023-02-27 19:25:00|8155.5|8153.7|8207.5|8204.7|8209.5|8206.7|8154.5|8150.7|7693
1677526200000|2023-02-27 19:30:00|8206.5|8203.7|8217.5|8213.7|8217.5|8214.2|8205.5|8202.7|1527
1677526500000|2023-02-27 19:35:00|8216.5|8212.7|8193.5|8190.7|8217.5|8213.7|8189.5|8186.7|692
1677526800000|2023-02-27 19:40:00|8192.5|8189.7|8194.5|8190.7|8196.5|8192.7|8187.5|8184.7|749
1677527100000|2023-02-27 19:45:00|8195.5|8191.7|8197.5|8193.7|8197.5|8193.7|8189.5|8186.7|227
1677527400000|2023-02-27 19:50:00|8198.5|8194.7|8200.5|8197.7|8200.5|8197.7|8196.5|8193.7|171
1677527700000|2023-02-27 19:55:00|8201.5|8196.7|8194.5|8191.7|8202.5|8199.7|8194.5|8190.7|230
1677528000000|2023-02-27 20:00:00|8195.5|8192.7|8200.5|8196.7|8203.5|8200.7|8194.5|8192.7|111
1677528300000|2023-02-27 20:05:00|8201.5|8197.7|8197.5|8193.7|8201.5|8197.7|8194.5|8191.2|289
1677528600000|2023-02-27 20:10:00|8196.5|8192.7|8195.5|8192.7|8199.5|8195.7|8192.5|8188.7|457
1677528900000|2023-02-27 20:15:00|8196.5|8192.2|8196.5|8193.7|8197.5|8194.7|8191.5|8188.7|100
1677529200000|2023-02-27 20:20:00|8197.5|8192.7|8196.5|8193.7|8198.5|8195.7|8193.5|8189.7|192
1677529500000|2023-02-27 20:25:00|8196.4|8192.7|8195.5|8191.7|8197.5|8193.7|8193.4|8189.7|254
1677529800000|2023-02-27 20:30:00|8196.5|8192.7|8195.4|8191.6|8196.5|8193.7|8190.4|8186.6|473
1677530100000|2023-02-27 20:35:00|8195.5|8191.7|8197.4|8194.6|8198.4|8195.6|8192.4|8188.6|49
1677530400000|2023-02-27 20:40:00|8197.5|8193.7|8200.4|8197.6|8203.4|8200.1|8195.4|8192.6|76
1677530700000|2023-02-27 20:45:00|8200.5|8196.7|8200.4|8197.6|8203.5|8200.6|8199.4|8196.6|77
1677531000000|2023-02-27 20:50:00|8201.4|8198.6|8202.4|8198.6|8203.4|8199.6|8199.4|8195.6|116
1677531300000|2023-02-27 20:55:00|8201.4|8197.6|8201.4|8198.6|8207.4|8203.6|8199.4|8196.6|287
1677531600000|2023-02-27 21:00:00|8201.9|8197.6|8204.9|8201.1|8208.4|8204.6|8200.4|8197.6|239
1677531900000|2023-02-27 21:05:00|8205.4|8201.6|8208.4|8204.6|8209.4|8206.6|8204.4|8200.6|58
1677532200000|2023-02-27 21:10:00|8207.4|8204.1|8206.4|8203.6|8210.4|8207.6|8205.4|8202.6|110
1677532500000|2023-02-27 21:15:00|8207.4|8204.1|8209.4|8205.6|8211.4|8207.6|8204.4|8201.6|63
1677532800000|2023-02-27 21:20:00|8210.4|8206.6|8211.4|8207.6|8211.4|8208.6|8209.4|8206.6|17
1677533100000|2023-02-27 21:25:00|8212.4|8208.6|8209.4|8205.6|8213.4|8210.6|8209.4|8205.6|398
1677533400000|2023-02-27 21:30:00|8210.4|8206.6|8212.4|8208.6|8212.4|8208.6|8206.4|8203.1|17
1677533700000|2023-02-27 21:35:00|8211.4|8207.6|8212.4|8208.6|8212.4|8209.6|8209.4|8205.6|60
1677534000000|2023-02-27 21:40:00|8212.3|8208.5|8212.4|8208.6|8212.4|8209.6|8211.4|8207.6|3
1677534300000|2023-02-27 21:45:00|8211.9|8209.6|8202.3|8198.5|8212.4|8209.6|8201.4|8197.6|73
1677534600000|2023-02-27 21:50:00|8202.4|8199.6|8208.3|8205.5|8208.3|8205.5|8201.4|8198.1|270
1677534900000|2023-02-27 21:55:00|8209.3|8206.5|8207.8|8204|8209.3|8206.5|8205.8|8202|247
1677535200000|2023-02-27 22:00:00|8208.3|8204.5|8216.3|8212.5|8216.8|8213|8208.3|8204.5|2
1677535800000|2023-02-27 22:10:00|8216.8|8213|8216.3|8212.5|8217.3|8213.5|8216.3|8212.5|102
1677536100000|2023-02-27 22:15:00|8217.3|8213.5|8216.3|8213.5|8217.3|8214.5|8216.3|8212.5|19
1677536700000|2023-02-27 22:25:00|8216.8|8212.5|8214.3|8210.5|8216.8|8213.5|8212.8|8209|2
1677537000000|2023-02-27 22:30:00|8213.8|8210|8208.3|8204.5|8213.8|8210|8208.3|8204.5|25
1677537300000|2023-02-27 22:35:00|8207.8|8204|8207.8|8204|8207.8|8204|8207.8|8204|1
1677537600000|2023-02-27 22:40:00|8207.3|8203.5|8203.8|8200|8207.3|8203.5|8203.3|8199.5|5
1677537900000|2023-02-27 22:45:00|8204.3|8201.5|8205.8|8202|8207.3|8203.5|8204.3|8201.5|3
1677538200000|2023-02-27 22:50:00|8206.3|8202.5|8207.8|8204|8207.8|8204|8206.3|8202.5|0
1677538500000|2023-02-27 22:55:00|8207.7|8203.9|8212.7|8204.9|8213.2|8205.4|8207.7|8203.9|1
1677546000000|2023-02-28 01:00:00|8205.1|8197.3|8192.1|8188.3|8206.1|8202.3|8184.1|8180.8|509
1677546300000|2023-02-28 01:05:00|8191.6|8187.8|8191.1|8187.3|8198.1|8195.3|8189.1|8185.3|213
1677546600000|2023-02-28 01:10:00|8190.1|8186.3|8194.1|8190.3|8194.1|8190.8|8186.1|8183.3|65
1677546900000|2023-02-28 01:15:00|8195.1|8191.3|8201.1|8198.3|8204|8200.3|8194.1|8191.3|254
1677547200000|2023-02-28 01:20:00|8201|8198.2|8202.1|8199.3|8202.6|8199.3|8198|8194.3|101
1677547500000|2023-02-28 01:25:00|8203|8198.3|8196.1|8192.3|8205|8202.2|8195.1|8192.2|157
1677547800000|2023-02-28 01:30:00|8195.1|8191.3|8212|8208.2|8213|8209.2|8194.1|8191.3|102
1677548100000|2023-02-28 01:35:00|8211|8207.2|8203|8199.2|8211|8207.2|8203|8199.2|42
1677548400000|2023-02-28 01:40:00|8202|8198.2|8200|8196.2|8203|8199.2|8197.5|8194.2|49
1677548700000|2023-02-28 01:45:00|8201|8197.2|8196|8192.2|8203|8199.2|8194|8191.2|115
1677549000000|2023-02-28 01:50:00|8195|8191.2|8204|8200.2|8209|8206.2|8194|8191.2|167
1677549300000|2023-02-28 01:55:00|8203.5|8201.2|8199|8195.2|8205|8201.2|8198|8194.2|76
1677549600000|2023-02-28 02:00:00|8199.5|8195.7|8205|8202.2|8206|8202.2|8197|8194.2|150
1677549900000|2023-02-28 02:05:00|8205.5|8201.2|8196|8193.2|8206|8202.2|8194|8190.2|29
1677550200000|2023-02-28 02:10:00|8197|8194.2|8195|8191.2|8199|8195.7|8193|8190.2|180
1677550500000|2023-02-28 02:15:00|8196|8192.2|8200|8196.2|8200|8196.2|8195|8192.2|40
1677550800000|2023-02-28 02:20:00|8199|8194.2|8200|8196.2|8200|8197.2|8198|8194.2|9
1677551100000|2023-02-28 02:25:00|8201|8197.2|8204|8200.2|8205|8201.2|8200|8196.2|4
1677551400000|2023-02-28 02:30:00|8203|8201.2|8201|8197.2|8206|8202.7|8199|8195.2|68
1677551700000|2023-02-28 02:35:00|8200|8196.2|8205|8202.2|8206|8202.2|8198|8194.2|28
1677552000000|2023-02-28 02:40:00|8206|8201.7|8211|8207.2|8211|8208.2|8205|8201.7|25
1677552300000|2023-02-28 02:45:00|8210|8208.1|8216.9|8214.1|8218|8215.2|8210|8207.2|108
1677552600000|2023-02-28 02:50:00|8218|8214.2|8211|8207.2|8220.5|8217.2|8210.9|8207.1|135
1677552900000|2023-02-28 02:55:00|8210|8208.2|8213.9|8210.1|8213.9|8210.1|8209|8206.1|52
1677553200000|2023-02-28 03:00:00|8214|8210.2|8213|8209.2|8215.9|8212.2|8211|8208.1|55
1677553500000|2023-02-28 03:05:00|8213.9|8210.1|8212.9|8210.1|8214|8211.2|8210.9|8208.1|75
1677553800000|2023-02-28 03:10:00|8213.4|8209.6|8216.9|8213.1|8216.9|8214.1|8210.9|8207.6|86
1677554100000|2023-02-28 03:15:00|8217.4|8213.6|8219.9|8216.1|8220.9|8218.1|8216.9|8213.6|57
1677554400000|2023-02-28 03:20:00|8218.9|8215.1|8221.9|8219.1|8222.9|8219.1|8217.9|8215.1|107
1677554700000|2023-02-28 03:25:00|8222.9|8218.1|8224.9|8221.1|8224.9|8222.1|8219.9|8217.1|86
1677555000000|2023-02-28 03:30:00|8223.9|8222.1|8220.9|8218.1|8223.9|8222.1|8220.9|8218.1|132
1677555300000|2023-02-28 03:35:00|8221.9|8219.1|8220.9|8218.1|8223.9|8221.1|8219.9|8217.1|38
1677555600000|2023-02-28 03:40:00|8219.9|8217.1|8219.9|8216.1|8219.9|8218.1|8218.8|8215.1|14
1677555900000|2023-02-28 03:45:00|8220.8|8217.1|8215.8|8212|8220.9|8217.1|8214.8|8211.1|99
1677556200000|2023-02-28 03:50:00|8216.8|8213|8219.8|8216|8220.8|8217|8215.8|8213|37
1677556500000|2023-02-28 03:55:00|8218.8|8215|8219.8|8216|8220.8|8218|8217.8|8215|4
1677556800000|2023-02-28 04:00:00|8219.3|8217|8220.8|8217|8220.8|8218|8218.8|8216|17
1677557100000|2023-02-28 04:05:00|8219.8|8216|8220.9|8217.1|8221.8|8218.5|8219.8|8216|13
1677557400000|2023-02-28 04:10:00|8220.8|8217|8220.8|8217|8221.8|8219|8219.9|8217|172
1677557700000|2023-02-28 04:15:00|8220.9|8217.1|8220.8|8217|8220.9|8218|8220.8|8217|1
1677558000000|2023-02-28 04:20:00|8219.8|8218|8220.8|8217|8220.8|8218|8219.8|8217|7
1677558300000|2023-02-28 04:25:00|8221.8|8218|8222.8|8219|8222.8|8219|8220.8|8217|14
1677558600000|2023-02-28 04:30:00|8223.8|8220|8222.8|8219|8223.8|8220|8221.8|8218|9
1677558900000|2023-02-28 04:35:00|8221.8|8219.5|8219.8|8216|8222.8|8219.5|8218.8|8216|10
1677559200000|2023-02-28 04:40:00|8218.8|8217|8220.8|8217|8220.8|8217.9|8218.8|8216.9|11
1677559500000|2023-02-28 04:45:00|8219.8|8218|8220.7|8216.9|8220.8|8218|8218.8|8216|16
1677559800000|2023-02-28 04:50:00|8220.8|8217.9|8221.7|8217.9|8221.8|8218.9|8220.7|8216.9|13
1677560100000|2023-02-28 04:55:00|8222.7|8218.9|8223.7|8219.9|8223.7|8219.9|8222.7|8218.9|3
1677560400000|2023-02-28 05:00:00|8222.7|8218.9|8223.8|8220|8223.8|8220|8219.7|8216.9|40
1677560700000|2023-02-28 05:05:00|8222.8|8219|8223.7|8219.9|8225.7|8222.9|8221.7|8218|10
1677561000000|2023-02-28 05:10:00|8222.8|8219|8227.7|8223.9|8227.7|8223.9|8220.8|8217|141
1677561300000|2023-02-28 05:15:00|8226.7|8224.9|8227.7|8224.9|8229.6|8226.8|8226.7|8222.9|395
1677561600000|2023-02-28 05:20:00|8228.2|8223.9|8225.6|8221.8|8228.7|8224.9|8224.2|8220.9|54
1677561900000|2023-02-28 05:25:00|8224.6|8220.8|8218.1|8214.3|8225.6|8221.8|8217.6|8213.8|172
1677562200000|2023-02-28 05:30:00|8217.6|8213.8|8210.6|8206.8|8218.6|8215.8|8208.6|8204.8|142
1677562500000|2023-02-28 05:35:00|8209.6|8207.8|8216.7|8212.9|8218.6|8214.8|8209.6|8207.8|48
1677562800000|2023-02-28 05:40:00|8215.6|8212.8|8221.6|8217.8|8221.6|8217.8|8215.6|8211.9|35
1677563100000|2023-02-28 05:45:00|8221.7|8218.8|8224.7|8221.9|8225.7|8221.9|8220.6|8216.9|62
1677563400000|2023-02-28 05:50:00|8225.7|8221.8|8225.7|8221.9|8225.7|8222.8|8223.6|8219.8|27
1677563700000|2023-02-28 05:55:00|8225.6|8221.8|8216.6|8212.8|8225.7|8221.9|8214.6|8210.8|172
1677564000000|2023-02-28 06:00:00|8217.1|8213.3|8227.6|8223.8|8230.6|8227.8|8217.1|8213.3|151
1677564300000|2023-02-28 06:05:00|8228.1|8224.8|8226.6|8222.8|8228.6|8224.8|8225.6|8221.8|139
1677564600000|2023-02-28 06:10:00|8227.6|8223.8|8228.6|8224.8|8231.6|8228.8|8225.6|8221.8|516
1677564900000|2023-02-28 06:15:00|8229.6|8225.8|8230.6|8226.8|8232.6|8228.8|8228.6|8224.8|136
1677565200000|2023-02-28 06:20:00|8231.1|8227.3|8231.6|8227.8|8233.6|8230.8|8230.6|8226.8|120
1677565500000|2023-02-28 06:25:00|8230.6|8225.8|8230.6|8226.8|8232.6|8228.8|8227.6|8223.8|107
1677565800000|2023-02-28 06:30:00|8229.6|8227.8|8238.6|8235.8|8238.6|8235.8|8229.6|8226.8|260
1677566100000|2023-02-28 06:35:00|8239.6|8234.8|8243.6|8240.8|8243.6|8240.8|8239.6|8234.8|209
1677566400000|2023-02-28 06:40:00|8244.6|8239.8|8253.6|8250.8|8253.6|8250.8|8244.6|8239.8|384
1677566700000|2023-02-28 06:45:00|8254.5|8251.7|8257.1|8253.3|8259.1|8255.8|8254.5|8250.8|708
1677567000000|2023-02-28 06:50:00|8256.6|8252.8|8254.5|8250.7|8258.5|8254.8|8252.6|8249.7|285
1677567300000|2023-02-28 06:55:00|8254.6|8251.8|8262.5|8259.7|8263.5|8259.7|8252.5|8249.7|579
1677567600000|2023-02-28 07:00:00|8263.5|8258.7|8262.5|8259.7|8267.5|8264.7|8262.5|8258.7|173
1677567900000|2023-02-28 07:05:00|8261.5|8258.7|8251.5|8248.7|8262.5|8258.7|8248.5|8245.7|119
1677568200000|2023-02-28 07:10:00|8250.5|8247.7|8257.5|8253.7|8257.5|8253.7|8249.5|8246.7|102
1677568500000|2023-02-28 07:15:00|8256.5|8249.7|8256.5|8252.7|8267.5|8264.7|8252.5|8249.7|436
1677568800000|2023-02-28 07:20:00|8257.5|8253.7|8262.5|8258.7|8263.5|8260.7|8254.5|8250.7|130
1677569100000|2023-02-28 07:25:00|8261.5|8257.7|8259.5|8256.7|8261.5|8258.7|8252.5|8249.7|112
1677569400000|2023-02-28 07:30:00|8261.5|8257.7|8262.5|8259.7|8274.4|8270.7|8261.5|8257.7|1423
1677569700000|2023-02-28 07:35:00|8263.5|8258.7|8265.5|8261.7|8268.5|8265.7|8259.5|8256.7|508
1677570000000|2023-02-28 07:40:00|8266.5|8262.7|8267.5|8263.7|8272.5|8269.7|8265.5|8262.7|247
1677570300000|2023-02-28 07:45:00|8266.5|8262.7|8265|8261.2|8268.5|8265.7|8262.5|8258.7|101
1677570600000|2023-02-28 07:50:00|8265.5|8261.7|8266.5|8262.7|8268.5|8265.7|8260.5|8257.2|250
1677570900000|2023-02-28 07:55:00|8265.5|8261.7|8259.5|8255.7|8266.5|8261.7|8256.5|8252.7|303
1677571200000|2023-02-28 08:00:00|8258.5|8254.7|8272.5|8269.7|8272.5|8269.7|8252.5|8249.7|784
1677571500000|2023-02-28 08:05:00|8273.4|8268.7|8277.5|8274.7|8277.5|8274.7|8267.5|8264.2|570
1677571800000|2023-02-28 08:10:00|8277.4|8274.6|8274.5|8270.7|8278.5|8275.7|8269.5|8266.6|836
1677572100000|2023-02-28 08:15:00|8274.4|8271.6|8275.4|8272.6|8278.5|8275.6|8269.4|8266.6|2099
1677572400000|2023-02-28 08:20:00|8274.9|8271.6|8258.4|8255.6|8277.4|8274.6|8258.4|8255.6|1228
1677572700000|2023-02-28 08:25:00|8259.4|8254.6|8239.3|8235.5|8266.3|8263.5|8237.4|8234.5|4774
1677573000000|2023-02-28 08:30:00|8238.3|8234.5|8264.3|8261.5|8270.3|8267.5|8237.3|8234|3088
1677573300000|2023-02-28 08:35:00|8265.3|8262.5|8263.3|8260.5|8276.3|8273.5|8258.3|8255.5|1961
1677573600000|2023-02-28 08:40:00|8265.4|8261.6|8250.3|8247.5|8269.8|8266.5|8249.3|8246.5|1533
1677573900000|2023-02-28 08:45:00|8251.3|8248.5|8256.3|8252.5|8261.3|8257.5|8248.3|8244.5|983
1677574200000|2023-02-28 08:50:00|8257.2|8253.4|8276.2|8272.4|8277.2|8273.5|8255.3|8252.5|371
1677574500000|2023-02-28 08:55:00|8275.3|8273.4|8269.2|8265.4|8279.3|8276.5|8267.2|8263.5|1137
1677574800000|2023-02-28 09:00:00|8269.3|8265.5|8286.3|8283.5|8291.3|8288.5|8266.2|8262.4|2234
1677575100000|2023-02-28 09:05:00|8287.2|8283.4|8270.2|8267.4|8288.3|8285.5|8267.2|8263.5|1396
1677575400000|2023-02-28 09:10:00|8270.3|8266.5|8281.2|8277.4|8282.2|8279.4|8270.2|8266.4|556
1677575700000|2023-02-28 09:15:00|8280.2|8276.5|8280.3|8276.5|8283.2|8280.4|8276.2|8272.9|449
1677576000000|2023-02-28 09:20:00|8280.2|8276.4|8269.2|8266.4|8282.7|8279.4|8257.2|8254.4|519
1677576300000|2023-02-28 09:25:00|8270.2|8265.4|8273.2|8269.4|8276.2|8273.4|8267.2|8263.4|206
1677576600000|2023-02-28 09:30:00|8272.2|8270.4|8277.3|8273.5|8279.3|8276.5|8262.3|8259.4|1159
1677576900000|2023-02-28 09:35:00|8277.2|8273.4|8258.3|8254.5|8277.2|8273.5|8254.3|8250.5|672
1677577200000|2023-02-28 09:40:00|8257.3|8253.5|8255.2|8251.4|8260.3|8257.5|8250.3|8247.4|477
1677577500000|2023-02-28 09:45:00|8254.2|8252.4|8273.3|8269.5|8276.2|8273.4|8252.3|8249|1192
1677577800000|2023-02-28 09:50:00|8273.2|8270.4|8276.2|8273.4|8277.2|8274.4|8269.2|8266.4|531
1677578100000|2023-02-28 09:55:00|8275.3|8272.5|8271.2|8268.4|8291.3|8288.5|8271.2|8268.4|871
1677578400000|2023-02-28 10:00:00|8271.3|8268.5|8264.2|8260.4|8273.3|8270.5|8254.2|8251.4|879
1677578700000|2023-02-28 10:05:00|8263.2|8259.5|8276.2|8273.4|8278.2|8275.4|8256.2|8252.4|956
1677579000000|2023-02-28 10:10:00|8277.2|8274.4|8267.2|8264.4|8278.2|8275.4|8266.2|8263.4|894
1677579300000|2023-02-28 10:15:00|8269.2|8265.4|8281.2|8278.4|8284.7|8281.4|8267.2|8264.4|900
1677579600000|2023-02-28 10:20:00|8280.2|8276.4|8281.1|8278.3|8285.2|8282.4|8277.2|8274.4|613
1677579900000|2023-02-28 10:25:00|8281.2|8278.4|8272.2|8269.4|8281.2|8278.4|8269.2|8266.4|938
1677580200000|2023-02-28 10:30:00|8273.2|8270.4|8288.2|8285.4|8289.2|8286.4|8268.2|8265.4|570
1677580500000|2023-02-28 10:35:00|8289.1|8286.3|8291.2|8288.4|8294.2|8291.4|8288.2|8285.4|559
1677580800000|2023-02-28 10:40:00|8292.2|8287.9|8293.1|8290.3|8297.2|8293.4|8291.2|8287.4|618
1677581100000|2023-02-28 10:45:00|8293.2|8290.4|8297.2|8294.4|8298.2|8295.4|8292.1|8288.4|701
1677581400000|2023-02-28 10:50:00|8296.2|8292.4|8297.1|8293.3|8298.2|8295.4|8295.2|8292.3|263
1677581700000|2023-02-28 10:55:00|8297.2|8293.4|8314.1|8310.3|8314.2|8311.4|8294.2|8290.4|938
1677582000000|2023-02-28 11:00:00|8315.1|8311.3|8318.2|8314.4|8320.2|8317.4|8311.2|8308.3|875
1677582300000|2023-02-28 11:05:00|8317.2|8313.4|8315.2|8311.4|8321.2|8318.3|8314.1|8311.3|843
1677582600000|2023-02-28 11:10:00|8316.2|8312.4|8321.2|8317.4|8322.2|8319.3|8314.1|8311.3|436
1677582900000|2023-02-28 11:15:00|8321.1|8318.3|8314.1|8311.3|8323.2|8320.4|8312.1|8309.3|470
1677583200000|2023-02-28 11:20:00|8315.1|8312.3|8317.1|8313.3|8318.1|8314.3|8311.1|8307.3|689
1677583500000|2023-02-28 11:25:00|8316.1|8314.3|8321.1|8317.3|8322.1|8319.3|8313.1|8309.8|540
1677583800000|2023-02-28 11:30:00|8320.6|8318.3|8309.1|8305.3|8322.1|8318.3|8308.1|8305.3|585
1677584100000|2023-02-28 11:35:00|8308.1|8304.3|8322.1|8318.3|8322.1|8319.2|8304.1|8301.3|550
1677584400000|2023-02-28 11:40:00|8322|8319.2|8318|8314.2|8322.5|8319.3|8316.1|8312.8|639
1677584700000|2023-02-28 11:45:00|8318.1|8314.3|8318.1|8315.3|8322.1|8319.2|8316|8313.2|266
1677585000000|2023-02-28 11:50:00|8319|8314.3|8320|8316.2|8322|8318.3|8318|8314.3|349
1677585300000|2023-02-28 11:55:00|8321|8317.2|8319.1|8315.3|8327.5|8324.2|8319|8315.2|646
1677585600000|2023-02-28 12:00:00|8319|8315.2|8314|8311.2|8327|8324.2|8310|8307.2|275
1677585900000|2023-02-28 12:05:00|8315|8312.2|8309|8305.2|8316|8312.3|8304|8301.2|327
1677586200000|2023-02-28 12:10:00|8310|8306.2|8308|8304.2|8313|8309.2|8301.1|8298.2|468
1677586500000|2023-02-28 12:15:00|8307.1|8303.3|8309|8305.2|8310|8306.2|8305|8302.2|135
1677586800000|2023-02-28 12:20:00|8308|8304.3|8301.9|8299.1|8309|8304.3|8299|8296.2|336
1677587100000|2023-02-28 12:25:00|8302|8299.2|8312|8308.2|8316|8312.2|8302|8299.2|345
1677587400000|2023-02-28 12:30:00|8313|8309.2|8330|8327.2|8332|8329.2|8311|8308.2|719
1677587700000|2023-02-28 12:35:00|8330.9|8328.1|8327|8324.2|8332|8329.2|8324.9|8321.1|345
1677588000000|2023-02-28 12:40:00|8327.9|8325.1|8322|8319.2|8333|8330.2|8321|8318.2|1338
1677588300000|2023-02-28 12:45:00|8323|8320.2|8330|8327.2|8333|8330.2|8319|8316.2|759
1677588600000|2023-02-28 12:50:00|8330.9|8327.1|8328|8325.2|8333|8329.2|8326|8323.2|490
1677588900000|2023-02-28 12:55:00|8327.9|8325.1|8331.9|8329.1|8332|8329.1|8327.9|8324.7|284
1677589200000|2023-02-28 13:00:00|8332|8328.2|8352.9|8350.1|8356.9|8354.1|8329.9|8326.6|2883
1677589500000|2023-02-28 13:05:00|8353.9|8351.1|8361.9|8359.1|8365|8362.1|8353.9|8351.1|1746
1677589800000|2023-02-28 13:10:00|8362.9|8359.2|8371|8368.2|8371.9|8369.1|8358.9|8356.1|1519
1677590100000|2023-02-28 13:15:00|8370.9|8368.1|8362.9|8359.1|8372.9|8370.1|8358.9|8356.1|1688
1677590400000|2023-02-28 13:20:00|8361.9|8360.1|8363|8360.2|8369.9|8366.1|8359|8356.1|1523
1677590700000|2023-02-28 13:25:00|8362|8359.2|8372|8369.2|8373|8370.2|8361|8358.1|1383
1677591000000|2023-02-28 13:30:00|8371.9|8368.2|8370|8367.2|8378|8375.1|8365|8362.2|3142
1677591300000|2023-02-28 13:35:00|8371|8368.2|8368|8365.2|8373.5|8370.2|8366|8363.2|1065
1677591600000|2023-02-28 13:40:00|8367|8364.2|8371|8368.2|8373|8370.2|8367|8363.2|993
1677591900000|2023-02-28 13:45:00|8372|8369.2|8370.9|8368.1|8378|8375.2|8368|8365.2|1312
1677592200000|2023-02-28 13:50:00|8370|8367.1|8369.9|8367.1|8373.9|8371.1|8366.9|8364.1|1000
1677592500000|2023-02-28 13:55:00|8370.9|8366.1|8362|8358.2|8370.9|8368.1|8358.9|8356.1|1171
1677592800000|2023-02-28 14:00:00|8361|8359.1|8376|8373.2|8381.9|8379.1|8356|8353.1|1972
1677593100000|2023-02-28 14:05:00|8375|8372.2|8367|8363.2|8387|8384.1|8366.9|8363.2|1379
1677593400000|2023-02-28 14:10:00|8367.9|8364.2|8382.9|8380.1|8386.4|8383.1|8361.9|8358.2|1109
1677593700000|2023-02-28 14:15:00|8383.9|8381.1|8382.9|8379.1|8396.9|8393.1|8379.9|8376.1|1624
1677594000000|2023-02-28 14:20:00|8381.9|8380.1|8395.9|8392.1|8397.9|8394.1|8380.9|8378.1|1376
1677594300000|2023-02-28 14:25:00|8396.9|8393.1|8367|8364.2|8396.9|8394.1|8365.9|8363.1|1669
1677594600000|2023-02-28 14:30:00|8367.9|8364.1|8314|8310.2|8367.9|8364.1|8306.9|8303.2|5688
1677594900000|2023-02-28 14:35:00|8313|8309.2|8337.4|8333.6|8339.9|8336.1|8308|8304.2|2568
1677595200000|2023-02-28 14:40:00|8336.9|8333.1|8322.9|8319.1|8339.4|8336.1|8316.9|8313.6|1093
1677595500000|2023-02-28 14:45:00|8321.9|8318.1|8310.9|8308.1|8338.9|8336.1|8310.9|8307.1|1145
1677595800000|2023-02-28 14:50:00|8311.9|8307.6|8312.9|8310.1|8327.9|8325.1|8307.9|8305.1|938
1677596100000|2023-02-28 14:55:00|8313|8309.2|8312.9|8309.1|8320.9|8318.1|8310.4|8307.1|731
1677596400000|2023-02-28 15:00:00|8313|8309.2|8320.9|8317.1|8336.9|8334.1|8308.9|8306.1|1143
1677596700000|2023-02-28 15:05:00|8319.9|8318.1|8329.8|8326|8339.9|8337.1|8318.9|8316.1|1710
1677597000000|2023-02-28 15:10:00|8329.9|8326.1|8339.9|8337.1|8351.9|8349.1|8320.9|8318|1801
1677597300000|2023-02-28 15:15:00|8340.9|8334.2|8335.9|8333.1|8342.9|8340.1|8323.8|8320.1|978
1677597600000|2023-02-28 15:20:00|8334.9|8332.1|8364.8|8362|8370.8|8368|8327.9|8325.1|1883
1677597900000|2023-02-28 15:25:00|8365.8|8363|8377.8|8374|8383.3|8380|8365.8|8363|1311
1677598200000|2023-02-28 15:30:00|8376.8|8375|8371.8|8368|8382.8|8380|8366.8|8364|2034
1677598500000|2023-02-28 15:35:00|8370.8|8369|8362.8|8359|8378.8|8376|8360.8|8358|1163
1677598800000|2023-02-28 15:40:00|8361.9|8360|8345.8|8343|8371.8|8368|8345.8|8342|1108
1677599100000|2023-02-28 15:45:00|8345.9|8342.1|8342.8|8340|8349.8|8347|8321.8|8318.1|1847
1677599400000|2023-02-28 15:50:00|8343.8|8339|8339.8|8336|8345.8|8342.5|8330.8|8328|803
1677599700000|2023-02-28 15:55:00|8338.9|8337|8332.8|8329|8340.8|8338|8327.8|8324|544
1677600000000|2023-02-28 16:00:00|8331.8|8328|8362.8|8359|8363.8|8360|8325.8|8322|1467
1677600300000|2023-02-28 16:05:00|8363.8|8360|8356.8|8353|8366.8|8364|8355.8|8352|1820
1677600600000|2023-02-28 16:10:00|8355.8|8352|8346.8|8343|8365.7|8362|8333.8|8330.5|2317
1677600900000|2023-02-28 16:15:00|8345.9|8342.1|8348.9|8345.1|8355.8|8352|8340.8|8337|1297
1677601200000|2023-02-28 16:20:00|8347.8|8345|8354.8|8351|8359.8|8356|8340.8|8338|966
1677601500000|2023-02-28 16:25:00|8354.7|8352|8356.2|8353.4|8373.7|8370.8|8354.7|8350.9|5299
1677601800000|2023-02-28 16:30:00|8356.7|8353.9|8360.7|8357.9|8370.7|8367.9|8351.2|8347.9|2816
1677602100000|2023-02-28 16:35:00|8359.7|8356.9|8366.7|8363.9|8372.7|8368.9|8359.7|8356.4|1250
1677602400000|2023-02-28 16:40:00|8365.7|8362.9|8369.6|8366.8|8372.6|8369.8|8359.6|8356.8|1098
1677602700000|2023-02-28 16:45:00|8370.6|8367.8|8371.6|8367.8|8372.7|8369.8|8360.6|8356.8|894
1677603000000|2023-02-28 16:50:00|8370.6|8368.8|8374.6|8371.8|8376.7|8373.9|8367.6|8364.8|1259
1677603300000|2023-02-28 16:55:00|8373.6|8370.8|8358.7|8355.9|8374.7|8371.8|8358.2|8354.9|772
1677603600000|2023-02-28 17:00:00|8359.6|8355.8|8368.6|8364.8|8371.6|8367.8|8356.2|8352.9|631
1677603900000|2023-02-28 17:05:00|8367.6|8363.8|8376.6|8372.8|8379.6|8376.8|8362.6|8358.8|873
1677604200000|2023-02-28 17:10:00|8375.6|8371.8|8371.6|8367.8|8375.6|8371.8|8365.6|8361.8|806
1677604500000|2023-02-28 17:15:00|8370.6|8368.7|8362.6|8359.8|8372.6|8369.8|8353.6|8349.8|1094
1677604800000|2023-02-28 17:20:00|8361.6|8358.8|8353.5|8350.7|8361.6|8358.8|8351.6|8348.8|1519
1677605100000|2023-02-28 17:25:00|8354.5|8351.7|8351.5|8347.7|8354.5|8351.7|8342.5|8338.7|1917
1677605400000|2023-02-28 17:30:00|8352.5|8348.7|8363.4|8359.6|8363.4|8360.6|8351.1|8347.8|1661
1677605700000|2023-02-28 17:35:00|8363.5|8360.6|8357.5|8353.7|8364.4|8361.6|8352.5|8349.6|594
1677606000000|2023-02-28 17:40:00|8356.5|8354.6|8364.4|8361.6|8365.4|8362.1|8356.5|8353.7|616
1677606300000|2023-02-28 17:45:00|8364.5|8361.7|8365.4|8361.6|8367.4|8364.6|8361.4|8358.6|508
1677606600000|2023-02-28 17:50:00|8364.4|8361.7|8375.4|8371.6|8376.4|8372.7|8364.4|8361.6|757
1677606900000|2023-02-28 17:55:00|8374.4|8372.6|8372.5|8368.7|8377.4|8374.6|8370.4|8367.6|802
1677607200000|2023-02-28 18:00:00|8372.4|8368.6|8342.5|8339.7|8375.4|8372.6|8342.5|8339.7|2386
1677607500000|2023-02-28 18:05:00|8342.4|8339.6|8361.4|8357.6|8361.4|8357.7|8339.5|8336.7|747
1677607800000|2023-02-28 18:10:00|8361.5|8358.7|8355.5|8351.7|8362.5|8358.7|8349.5|8346.6|441
1677608100000|2023-02-28 18:15:00|8355.4|8351.6|8352.5|8349.7|8356.5|8353.7|8349.4|8345.6|338
1677608400000|2023-02-28 18:20:00|8353.5|8348.7|8350.5|8347.7|8353.5|8350.7|8344.4|8340.6|391
1677608700000|2023-02-28 18:25:00|8350.4|8347.6|8348.4|8345.6|8354.4|8351.1|8347.4|8344.6|790
1677609000000|2023-02-28 18:30:00|8348.5|8344.7|8348.4|8344.6|8352.4|8348.7|8345.4|8341.6|644
1677609300000|2023-02-28 18:35:00|8347.4|8343.7|8345.4|8342.6|8360.4|8356.6|8344.4|8340.7|637
1677609600000|2023-02-28 18:40:00|8346.4|8341.6|8339.4|8336.6|8351.4|8347.6|8339.4|8335.7|696
1677609900000|2023-02-28 18:45:00|8339.5|8335.7|8344.4|8340.6|8345.4|8341.6|8335.4|8332.6|916
1677610200000|2023-02-28 18:50:00|8343.4|8339.6|8337.4|8333.6|8346.4|8342.6|8334.9|8331.6|969
1677610500000|2023-02-28 18:55:00|8338.4|8334.6|8354.3|8351.5|8354.3|8351.5|8337.4|8334.6|1927
1677610800000|2023-02-28 19:00:00|8355.3|8352.5|8365.3|8361.5|8368.3|8365.5|8353.3|8350.5|1070
1677611100000|2023-02-28 19:05:00|8364.3|8360.6|8359.3|8356.5|8368.2|8364.4|8356.3|8352.5|997
1677611400000|2023-02-28 19:10:00|8358.3|8355.5|8346.2|8343.4|8360.3|8357.5|8344.3|8341.4|1766
1677611700000|2023-02-28 19:15:00|8346.3|8342.5|8347.2|8343.4|8353.2|8349.5|8334.3|8331.5|1086
1677612000000|2023-02-28 19:20:00|8348.2|8344.4|8348.2|8345.4|8355.3|8351.5|8345.3|8342.4|793
1677612300000|2023-02-28 19:25:00|8348.3|8345.5|8335.3|8332.5|8360.2|8357.4|8335.3|8332.5|7476
1677612600000|2023-02-28 19:30:00|8336.3|8332.6|8339.3|8336.5|8344.8|8341.5|8333.4|8330.5|2091
1677612900000|2023-02-28 19:35:00|8339.4|8336.6|8336.3|8333.5|8342.3|8338.6|8333.4|8330.5|464
1677613200000|2023-02-28 19:40:00|8337.3|8334.5|8337.3|8334.5|8338.3|8335.5|8333.3|8330.5|176
1677613500000|2023-02-28 19:45:00|8336.3|8333.5|8336.3|8333.5|8337.3|8334.4|8333.3|8330.5|214
1677613800000|2023-02-28 19:50:00|8335.3|8332.5|8322.3|8319.5|8335.3|8333.5|8319.3|8315.5|707
1677614100000|2023-02-28 19:55:00|8321.3|8318.5|8317.3|8314.5|8322.3|8318.5|8315.3|8312.5|190
1677614400000|2023-02-28 20:00:00|8316.3|8313.5|8315.3|8312.5|8318.3|8315.5|8313.3|8309.5|191
1677614700000|2023-02-28 20:05:00|8314.3|8311.5|8316.2|8312.4|8316.3|8313.5|8310.8|8307.5|161
1677615000000|2023-02-28 20:10:00|8316.3|8312.5|8320.3|8317.5|8324.8|8321.5|8315.2|8312.4|118
1677615300000|2023-02-28 20:15:00|8319.3|8316.5|8318.2|8314.4|8319.3|8316.5|8314.3|8311.5|160
1677615600000|2023-02-28 20:20:00|8318.3|8314.5|8318.3|8314.5|8323.3|8319.5|8315.3|8312.5|698
1677615900000|2023-02-28 20:25:00|8318.2|8315.4|8310.3|8306.5|8318.3|8315.5|8309.3|8306.5|168
1677616200000|2023-02-28 20:30:00|8309.3|8305.5|8313.2|8309.4|8313.3|8310.5|8308.3|8305.5|232
1677616500000|2023-02-28 20:35:00|8312.3|8309.5|8319.3|8316.5|8319.3|8316.5|8311.3|8308.4|103
1677616800000|2023-02-28 20:40:00|8321.2|8318.4|8319.3|8315.5|8322.3|8319.4|8318.3|8315.4|93
1677617100000|2023-02-28 20:45:00|8319.2|8315.4|8321.3|8317.5|8323.3|8320.5|8317.3|8314.5|93
1677617400000|2023-02-28 20:50:00|8320.3|8317.4|8325.2|8322.4|8325.3|8322.5|8317.3|8314.5|151
1677617700000|2023-02-28 20:55:00|8325.3|8321.5|8315.3|8311.5|8326.2|8323.4|8315.3|8311.5|428
1677618000000|2023-02-28 21:00:00|8317.3|8312.5|8318.3|8314.5|8318.3|8314.5|8311.3|8308.5|214
1677618300000|2023-02-28 21:05:00|8317.3|8313.5|8316.3|8313.5|8319.3|8315.5|8314.3|8311.5|144
1677618600000|2023-02-28 21:10:00|8317.3|8312.5|8316.3|8312.5|8318.3|8314.5|8313.3|8309.5|120
1677618900000|2023-02-28 21:15:00|8315.3|8310.5|8312.2|8308.4|8316.3|8310.5|8309.3|8306.4|185
1677619200000|2023-02-28 21:20:00|8313.2|8309.4|8315.3|8311.5|8316.3|8313.5|8313.2|8309.4|28
1677619500000|2023-02-28 21:25:00|8314.3|8310.5|8314.8|8311|8316.3|8313.5|8313.2|8309.4|62
1677619800000|2023-02-28 21:30:00|8314.3|8310.5|8310.8|8307|8317.2|8311|8309.2|8305.5|117
1677620100000|2023-02-28 21:35:00|8310.3|8306.5|8303.2|8300.4|8313.7|8309.9|8303.2|8299.5|303
1677620400000|2023-02-28 21:40:00|8304.2|8300.5|8311.2|8307.4|8312.1|8308.3|8300.2|8297.4|110
1677620700000|2023-02-28 21:45:00|8309.7|8305.9|8312.3|8308.5|8316.3|8312.5|8309.2|8305.4|589
1677621000000|2023-02-28 21:50:00|8311.8|8308|8312.3|8308.5|8316.3|8312.5|8310.3|8306.5|45
1677621300000|2023-02-28 21:55:00|8311.3|8309.5|8314.3|8310.5|8314.8|8311.5|8311.3|8307.5|96
1677621600000|2023-02-28 22:00:00|8313.8|8310|8307.8|8304|8313.8|8310|8303.3|8300.5|4
1677621900000|2023-02-28 22:05:00|8307.3|8303.5|8309.3|8305.5|8310.2|8306.4|8305.3|8301.5|6
1677622200000|2023-02-28 22:10:00|8308.3|8304.5|8307.7|8303.9|8308.8|8305|8307.3|8303.5|4
1677622500000|2023-02-28 22:15:00|8306.3|8302.5|8305.8|8302|8306.3|8302.5|8305.8|8302|4
1677622800000|2023-02-28 22:20:00|8307.2|8303.4|8305.8|8302|8307.2|8303.4|8305.8|8302|1
1677623100000|2023-02-28 22:25:00|8305.7|8301.9|8305.7|8301.9|8305.7|8301.9|8305.7|8301.9|0
1677623400000|2023-02-28 22:30:00|8308.7|8304.9|8309.7|8305.9|8309.7|8305.9|8308.7|8304.9|7
1677624600000|2023-02-28 22:50:00|8310.1|8307.3|8309.7|8305.9|8310.2|8307.4|8309.7|8305.9|9
1677624900000|2023-02-28 22:55:00|8310.2|8306.4|8314.2|8306.4|8314.2|8306.4|8310.2|8306.3|1
1677632400000|2023-03-01 01:00:00|8295|8291.2|8304.1|8301.3|8307.1|8304.3|8294|8290.2|630
1677632700000|2023-03-01 01:05:00|8305.1|8302.2|8314|8310.2|8317|8314.2|8304.1|8300.8|127
1677633000000|2023-03-01 01:10:00|8315|8311.2|8318.1|8315.3|8322.1|8318.3|8315|8311.2|68
1677633300000|2023-03-01 01:15:00|8319.1|8315.8|8317.1|8313.3|8321.1|8317.3|8315.1|8311.3|201
1677633600000|2023-03-01 01:20:00|8317|8314.2|8313|8309.2|8321.1|8318.2|8312|8308.7|126
1677633900000|2023-03-01 01:25:00|8312|8310.2|8312.1|8309.3|8316|8313.2|8311|8308.2|86
1677634200000|2023-03-01 01:30:00|8311.1|8308.3|8324.1|8321.3|8325.1|8322.3|8311.1|8308.2|191
1677634500000|2023-03-01 01:35:00|8325.1|8322.3|8337|8333.2|8337|8333.3|8322.1|8319.2|157
1677634800000|2023-03-01 01:40:00|8336.1|8333.3|8351|8347.2|8355.9|8353.1|8332|8329.2|585
1677635100000|2023-03-01 01:45:00|8352|8348.2|8361.9|8358.1|8361.9|8358.1|8351|8348.2|244
1677635400000|2023-03-01 01:50:00|8362|8359.2|8364.9|8361.1|8368.3|8365|8361|8357.1|385
1677635700000|2023-03-01 01:55:00|8365|8361.2|8367|8363.2|8368|8365.2|8362.9|8359.1|93
1677636000000|2023-03-01 02:00:00|8366.5|8364.2|8361|8358.2|8368|8364.2|8360|8356.2|105
1677636300000|2023-03-01 02:05:00|8362|8359.2|8376.9|8373.1|8376.9|8373.1|8362|8358.2|178
1677636600000|2023-03-01 02:10:00|8377.9|8374.1|8376.9|8374.1|8380.9|8377.2|8375|8372.1|381
1677636900000|2023-03-01 02:15:00|8377.9|8375.1|8379|8375.2|8381.5|8378.2|8377|8374.1|101
1677637200000|2023-03-01 02:20:00|8379.9|8376.1|8376|8372.2|8380|8377.1|8376|8372.2|74
1677637500000|2023-03-01 02:25:00|8377|8373.2|8380.9|8378.1|8380.9|8378.1|8376|8372.2|38
1677637800000|2023-03-01 02:30:00|8381.9|8379|8389.3|8386.5|8389.9|8387|8380.9|8378.1|446
1677638100000|2023-03-01 02:35:00|8388.9|8386.1|8388.8|8385|8390.3|8387|8387.4|8384|328
1677638400000|2023-03-01 02:40:00|8389.8|8386|8392.9|8390.1|8393.9|8391|8386.8|8383.1|229
1677638700000|2023-03-01 02:45:00|8392.8|8390|8387.8|8385|8393.8|8391|8384.8|8382|447
1677639000000|2023-03-01 02:50:00|8387.9|8384.1|8382.8|8379|8389.9|8386.1|8382.8|8379|84
1677639300000|2023-03-01 02:55:00|8383.3|8380|8379.8|8377|8384.9|8381.1|8378.8|8375|126
1677639600000|2023-03-01 03:00:00|8380.8|8377.9|8378.8|8375|8382.8|8380|8378.8|8375|45
1677639900000|2023-03-01 03:05:00|8379.8|8376|8381.8|8378|8382.8|8379.5|8377.8|8375|33
1677640200000|2023-03-01 03:10:00|8379.8|8377|8389.8|8386|8389.8|8387|8379.8|8377|130
1677640500000|2023-03-01 03:15:00|8389.3|8387|8382.8|8379|8390.3|8387|8382.8|8379|469
1677640800000|2023-03-01 03:20:00|8383.8|8380|8392.8|8389|8393.8|8390.5|8383.8|8380|272
1677641100000|2023-03-01 03:25:00|8391.8|8388.9|8388.7|8384.9|8392.8|8389.4|8384.7|8380.9|73
1677641400000|2023-03-01 03:30:00|8389.7|8385.9|8390.7|8386.9|8393.7|8389.9|8387.7|8384.9|345
1677641700000|2023-03-01 03:35:00|8391.7|8387.9|8392.7|8388.9|8392.7|8389.9|8390.7|8386.9|21
1677642000000|2023-03-01 03:40:00|8391.7|8389.9|8392.7|8388.9|8393.7|8390.9|8391.7|8387.9|23
1677642300000|2023-03-01 03:45:00|8393.7|8389.9|8385.6|8381.8|8393.7|8390.9|8384.7|8381.8|115
1677642600000|2023-03-01 03:50:00|8385.7|8382.9|8386.7|8382.9|8386.7|8383.9|8384.6|8380.8|19
1677642900000|2023-03-01 03:55:00|8387.7|8383.9|8388.7|8384.9|8389.7|8385.9|8387.6|8383.9|6
1677643200000|2023-03-01 04:00:00|8388.6|8385.9|8392.7|8388.9|8392.7|8389.9|8388.6|8384.9|21
1677643500000|2023-03-01 04:05:00|8392.2|8389.9|8388.7|8384.9|8393.6|8389.9|8387.7|8383.9|14
1677643800000|2023-03-01 04:10:00|8387.8|8384|8387.2|8383.4|8388.2|8384.9|8385.7|8381.9|19
1677644100000|2023-03-01 04:15:00|8387.7|8383.9|8386.6|8382.8|8387.7|8383.9|8386.6|8382.8|8
1677644400000|2023-03-01 04:20:00|8385.7|8382.9|8384.6|8380.8|8385.7|8382.9|8383.6|8379.8|23
1677644700000|2023-03-01 04:25:00|8384.7|8381.8|8385.6|8381.8|8385.7|8382.8|8384.6|8380.8|8
1677645000000|2023-03-01 04:30:00|8386.6|8382.8|8387.6|8383.8|8387.6|8383.8|8382.6|8379.4|38
1677645300000|2023-03-01 04:35:00|8386.6|8383.3|8388.7|8384.9|8389.6|8385.8|8386.6|8382.9|47
1677645600000|2023-03-01 04:40:00|8388.6|8384.8|8389.6|8385.8|8389.6|8385.8|8387.6|8384.8|20
1677645900000|2023-03-01 04:45:00|8388.6|8386.7|8392.6|8388.8|8392.6|8388.8|8388.6|8386.7|27
1677646200000|2023-03-01 04:50:00|8391.6|8388.3|8387.6|8383.8|8392.6|8388.8|8385.6|8382.8|82
1677646500000|2023-03-01 04:55:00|8388.6|8384.8|8392.7|8388.9|8393.6|8389.8|8387.6|8384.8|22
1677646800000|2023-03-01 05:00:00|8392.6|8388.8|8389.6|8385.8|8393.6|8389.8|8388.6|8385.8|40
1677647100000|2023-03-01 05:05:00|8388.6|8384.8|8389.5|8385.7|8389.6|8385.8|8387.5|8383.7|35
1677647400000|2023-03-01 05:10:00|8389.6|8385.8|8390.6|8386.8|8391.6|8388.8|8388.5|8384.8|36
1677647700000|2023-03-01 05:15:00|8391.6|8387.8|8393.6|8389.8|8393.6|8389.8|8390.1|8386.8|24
1677648000000|2023-03-01 05:20:00|8392.6|8388.8|8393.6|8389.8|8393.6|8390.3|8390.6|8386.8|59
1677648300000|2023-03-01 05:25:00|8392.6|8388.8|8393.6|8389.8|8393.6|8390.8|8391.6|8388.8|17
1677648600000|2023-03-01 05:30:00|8393.5|8390.7|8389.5|8385.7|8396.6|8393.7|8385.5|8382.7|163
1677648900000|2023-03-01 05:35:00|8390.5|8386.7|8391.5|8387.7|8391.5|8387.7|8387.5|8384.7|29
1677649200000|2023-03-01 05:40:00|8390.5|8388.7|8388.6|8384.8|8393.5|8389.7|8387.5|8383.7|25
1677649500000|2023-03-01 05:45:00|8388.5|8384.7|8388.5|8384.7|8390.5|8386.7|8386.5|8382.8|25
1677649800000|2023-03-01 05:50:00|8388.6|8384.8|8387.6|8383.8|8392|8388.7|8387.5|8383.8|47
1677650100000|2023-03-01 05:55:00|8387|8383.2|8385.5|8382.7|8388.5|8385.2|8385.5|8382.6|74
1677650400000|2023-03-01 06:00:00|8386.5|8383.7|8386.5|8382.7|8391.5|8387.7|8386.5|8382.7|68
1677650700000|2023-03-01 06:05:00|8386.4|8383.6|8390.5|8386.7|8391.5|8388.7|8386.4|8382.7|56
1677651000000|2023-03-01 06:10:00|8389.5|8387.7|8392|8388.2|8393.5|8389.7|8389.5|8385.7|76
1677651300000|2023-03-01 06:15:00|8392.5|8388.7|8393|8389.2|8395|8391.7|8391.4|8387.7|82
1677651600000|2023-03-01 06:20:00|8393.4|8389.6|8392.5|8388.7|8394.5|8391.7|8389.5|8386.7|181
1677651900000|2023-03-01 06:25:00|8391.5|8387.8|8396.5|8393.7|8396.5|8393.7|8389.5|8386.7|172
1677652200000|2023-03-01 06:30:00|8396.6|8392.8|8393.5|8389.7|8397.5|8394.7|8393.4|8389.7|85
1677652500000|2023-03-01 06:35:00|8393.4|8389.6|8393.5|8390.7|8394.5|8391.7|8391.5|8388.7|57
1677652800000|2023-03-01 06:40:00|8392.5|8389.7|8396.4|8393.6|8397|8393.7|8390.6|8387.7|165
1677653100000|2023-03-01 06:45:00|8396.5|8393.7|8402.4|8399.6|8402.9|8399.6|8396.4|8393.6|232
1677653400000|2023-03-01 06:50:00|8403.4|8400.1|8404.4|8401.6|8407.4|8404.6|8402.4|8399.6|571
1677653700000|2023-03-01 06:55:00|8403.4|8400.6|8394.4|8391.6|8405.4|8401.6|8393.4|8390.6|389
1677654000000|2023-03-01 07:00:00|8395.4|8392.6|8401.4|8397.6|8402.9|8399.6|8395.4|8392.6|179
1677654300000|2023-03-01 07:05:00|8400.5|8396.7|8407.3|8403.5|8407.4|8403.7|8398|8394.7|510
1677654600000|2023-03-01 07:10:00|8406.3|8402.6|8403.3|8399.5|8407.3|8403.5|8399.3|8396.5|474
1677654900000|2023-03-01 07:15:00|8402.3|8399|8407.3|8403.5|8409.3|8406.5|8402.3|8399|214
1677655200000|2023-03-01 07:20:00|8406.3|8402.5|8405.3|8402.5|8408.4|8405.5|8403.3|8400.5|237
1677655500000|2023-03-01 07:25:00|8404.3|8401.5|8401.3|8398.5|8406.3|8402.5|8398.4|8395.5|167
1677655800000|2023-03-01 07:30:00|8402.3|8399|8402.3|8398.5|8406.3|8403.5|8398.8|8395.5|367
1677656100000|2023-03-01 07:35:00|8402.2|8399.5|8392.3|8388.5|8402.3|8399.5|8391.3|8388.5|232
1677656400000|2023-03-01 07:40:00|8393.3|8389.5|8400.3|8396.5|8401.3|8398.5|8392.3|8389.5|432
1677656700000|2023-03-01 07:45:00|8401.3|8397.5|8386.3|8382.5|8401.3|8398.5|8383.4|8379.6|648
1677657000000|2023-03-01 07:50:00|8385.9|8382.1|8391.4|8387.6|8393.4|8389.6|8383.4|8380.6|428
1677657300000|2023-03-01 07:55:00|8392.4|8388.6|8387.3|8384.5|8397.3|8393.5|8387.3|8383.6|340
1677657600000|2023-03-01 08:00:00|8387.4|8383.6|8386.3|8383.5|8389.4|8386.5|8371.3|8367.5|1272
1677657900000|2023-03-01 08:05:00|8384.3|8381.5|8393.3|8390.5|8396.3|8393.5|8382.3|8379.4|694
1677658200000|2023-03-01 08:10:00|8393.2|8390.4|8399.2|8396.4|8403.7|8400.4|8388.3|8384.5|950
1677658500000|2023-03-01 08:15:00|8400.1|8397.3|8383.4|8379.6|8403.3|8400.4|8381.3|8378.1|1464
1677658800000|2023-03-01 08:20:00|8383.3|8379.5|8390.2|8386.4|8394.3|8391.4|8379.3|8376.5|879
1677659100000|2023-03-01 08:25:00|8390.7|8386.9|8390.2|8387.4|8400.2|8397.4|8386.2|8382.4|3410
1677659400000|2023-03-01 08:30:00|8391.1|8387.3|8413.2|8409.4|8417.2|8413.4|8387.2|8384.4|4669
1677659700000|2023-03-01 08:35:00|8413.1|8410.3|8414.1|8410.3|8416.1|8413.3|8397.1|8394.3|1200
1677660000000|2023-03-01 08:40:00|8412.2|8409.4|8407.1|8404.3|8416.1|8412.3|8404.1|8401.3|1227
1677660300000|2023-03-01 08:45:00|8406.1|8403.3|8403.1|8400.3|8409.1|8406.3|8399.1|8395.4|711
1677660600000|2023-03-01 08:50:00|8404.1|8401.3|8401.2|8397.4|8406.1|8402.4|8397.7|8394.4|542
1677660900000|2023-03-01 08:55:00|8401.1|8397.3|8396.1|8393.3|8406.1|8403.3|8395.1|8391.3|694
1677661200000|2023-03-01 09:00:00|8398.1|8395.3|8407.1|8404.3|8410.1|8407.2|8397.1|8393.4|949
1677661500000|2023-03-01 09:05:00|8406.1|8403.3|8387.1|8383.3|8415.1|8412.3|8382.1|8379.3|1375
1677661800000|2023-03-01 09:10:00|8386.2|8384.3|8375|8372.2|8389.1|8385.3|8369.2|8366.4|1229
1677662100000|2023-03-01 09:15:00|8375.1|8372.3|8357.2|8354.4|8379.2|8376.4|8355.2|8351.9|712
1677662400000|2023-03-01 09:20:00|8358.2|8355.4|8335.3|8332.5|8360.2|8356.4|8320.3|8317.5|2686
1677662700000|2023-03-01 09:25:00|8335.4|8332.6|8328.4|8325.6|8338.4|8335.6|8321.4|8318.1|1225
1677663000000|2023-03-01 09:30:00|8329.3|8324.6|8329.4|8326.6|8329.4|8326.6|8317.3|8314.5|1168
1677663300000|2023-03-01 09:35:00|8328.4|8325.6|8319.4|8316.6|8331.4|8327.6|8312.4|8308.6|798
1677663600000|2023-03-01 09:40:00|8318.4|8315.6|8310.4|8306.6|8321.9|8318.6|8307.4|8304.6|1019
1677663900000|2023-03-01 09:45:00|8309.4|8305.6|8293.5|8290.7|8311.4|8307.6|8293.4|8290.6|2088
1677664200000|2023-03-01 09:50:00|8293.4|8290.6|8303.4|8300.6|8303.4|8300.6|8287.5|8284.7|1592
1677664500000|2023-03-01 09:55:00|8304.4|8301.6|8312.4|8308.6|8314.4|8310.6|8302.4|8299.6|1805
1677664800000|2023-03-01 10:00:00|8312.3|8309.5|8307.4|8304.6|8312.3|8309.5|8293.4|8290.5|902
1677665100000|2023-03-01 10:05:00|8306.4|8303.6|8310.4|8306.6|8311.4|8308.6|8300.4|8297.6|371
1677665400000|2023-03-01 10:10:00|8312.3|8307.6|8303.4|8300.6|8319.4|8316.6|8303.4|8300.6|871
1677665700000|2023-03-01 10:15:00|8303.9|8299.6|8300.4|8296.6|8308.4|8305.6|8295.4|8291.6|514
1677666000000|2023-03-01 10:20:00|8299.5|8296.7|8311.9|8309.1|8313.4|8310.6|8296.4|8293.6|507
1677666300000|2023-03-01 10:25:00|8312.4|8309.6|8293.4|8290.6|8312.4|8309.6|8291.4|8288.6|440
1677666600000|2023-03-01 10:30:00|8295.3|8291.5|8270.4|8266.6|8298.3|8294.6|8265.4|8261.6|1382
1677666900000|2023-03-01 10:35:00|8269.4|8265.6|8278.4|8274.6|8278.4|8274.6|8268.4|8264.6|997
1677667200000|2023-03-01 10:40:00|8277.9|8275.6|8282.4|8279.6|8282.4|8279.6|8275.4|8271.6|429
1677667500000|2023-03-01 10:45:00|8282.3|8279.5|8270.4|8267.6|8282.4|8279.5|8263.4|8259.6|580
1677667800000|2023-03-01 10:50:00|8271.4|8268.6|8269.4|8265.6|8277.3|8273.5|8267.3|8263.6|721
1677668100000|2023-03-01 10:55:00|8269.3|8266.5|8266.3|8262.5|8271.8|8268.6|8264.4|8261.6|592
1677668400000|2023-03-01 11:00:00|8266.4|8262.6|8272.3|8269.5|8273.3|8270.5|8258.3|8255.5|1399
1677668700000|2023-03-01 11:05:00|8272.4|8269.6|8280.3|8277.5|8281.8|8278.5|8272.4|8269.5|844
1677669000000|2023-03-01 11:10:00|8279.3|8276.5|8281.3|8277.5|8286.3|8283.5|8277.3|8274.5|1085
1677669300000|2023-03-01 11:15:00|8280.3|8277.4|8272.3|8269.5|8282.3|8279.5|8268.3|8265.5|566
1677669600000|2023-03-01 11:20:00|8271.3|8268.5|8274.3|8271.5|8275.3|8271.5|8267.3|8264.5|1559
1677669900000|2023-03-01 11:25:00|8275.3|8272.5|8281.3|8277.5|8288.3|8285.5|8274.3|8270.5|301
1677670200000|2023-03-01 11:30:00|8280.3|8276.5|8276.3|8273.5|8284.3|8281.5|8272.3|8269.5|700
1677670500000|2023-03-01 11:35:00|8276.4|8272.6|8281.3|8277.5|8281.3|8278.5|8272.3|8269.5|289
1677670800000|2023-03-01 11:40:00|8281.2|8277.4|8284.3|8281.5|8286.2|8282.5|8280.3|8277.4|438
1677671100000|2023-03-01 11:45:00|8285.2|8282.4|8283.2|8279.4|8288.3|8285.5|8281.2|8278.4|464
1677671400000|2023-03-01 11:50:00|8282.3|8280.4|8286.3|8283.5|8289.8|8286.5|8282.3|8279.4|272
1677671700000|2023-03-01 11:55:00|8286.2|8283.4|8285.2|8282.4|8287.2|8284.4|8282.2|8279.4|321
1677672000000|2023-03-01 12:00:00|8285.3|8282.5|8290.1|8286.3|8291.2|8288.4|8282.2|8279.4|548
1677672300000|2023-03-01 12:05:00|8289.2|8286.4|8289.2|8286.4|8291.2|8288.4|8288.2|8284.4|157
1677672600000|2023-03-01 12:10:00|8290.1|8286.3|8292.2|8288.4|8294.7|8291.4|8287.2|8284.3|1153
1677672900000|2023-03-01 12:15:00|8291.3|8287.5|8305.2|8302.4|8309|8305.4|8289.2|8285.4|654
1677673200000|2023-03-01 12:20:00|8306.1|8302.3|8309|8305.2|8313.1|8309.4|8303.1|8299.4|425
1677673500000|2023-03-01 12:25:00|8309.1|8305.3|8308.1|8304.3|8310.1|8307.3|8304.1|8301.3|360
1677673800000|2023-03-01 12:30:00|8307.1|8303.3|8309.1|8306.3|8312.1|8309.3|8304.1|8301.3|250
1677674100000|2023-03-01 12:35:00|8308.1|8305.3|8301|8297.2|8310|8306.3|8297|8294.2|483
1677674400000|2023-03-01 12:40:00|8300.1|8297.3|8298.1|8294.3|8306.1|8303.2|8295.1|8292.2|299
1677674700000|2023-03-01 12:45:00|8297.1|8294.2|8299.1|8296.3|8300.1|8297.3|8291.1|8288.3|395
1677675000000|2023-03-01 12:50:00|8299|8296.2|8307.1|8303.3|8307.1|8303.3|8297.1|8294.3|240
1677675300000|2023-03-01 12:55:00|8307|8304.2|8314.1|8310.3|8318|8314.2|8306|8303.2|486
1677675600000|2023-03-01 13:00:00|8313.1|8310.2|8304.1|8300.3|8323|8319.3|8298.1|8294.3|1596
1677675900000|2023-03-01 13:05:00|8303.1|8299.3|8310.1|8307.3|8318.1|8315.3|8302.1|8298.3|609
1677676200000|2023-03-01 13:10:00|8309.1|8306.3|8311|8307.2|8316.5|8313.3|8304.1|8301.2|640
1677676500000|2023-03-01 13:15:00|8312|8308.2|8308|8304.2|8315|8312.2|8304|8300.2|748
1677676800000|2023-03-01 13:20:00|8307|8303.2|8300|8296.2|8307|8304.2|8294|8291.2|545
1677677100000|2023-03-01 13:25:00|8299|8295.2|8294|8291.2|8308|8304.2|8293|8289.7|630
1677677400000|2023-03-01 13:30:00|8293|8290.2|8286|8283.2|8298|8295.1|8282.1|8279.2|1337
1677677700000|2023-03-01 13:35:00|8286.9|8283.1|8296|8292.2|8297|8294.2|8280|8276.2|1024
1677678000000|2023-03-01 13:40:00|8295.9|8292.1|8288.9|8285.1|8305|8301.2|8286.5|8283.2|906
1677678300000|2023-03-01 13:45:00|8289|8285.2|8305|8302.2|8307|8304.2|8285|8281.2|1317
1677678600000|2023-03-01 13:50:00|8304|8301.2|8313.9|8310.1|8316.9|8313.1|8302|8299.2|329
1677678900000|2023-03-01 13:55:00|8314.9|8311.1|8311.9|8309.1|8323.9|8321.1|8310.9|8307.2|918
1677679200000|2023-03-01 14:00:00|8310.9|8308.1|8314|8310.2|8322.9|8320.1|8304.9|8301.1|1324
1677679500000|2023-03-01 14:05:00|8313.9|8311.1|8334.9|8331.1|8337.9|8335.1|8307|8304.2|1484
1677679800000|2023-03-01 14:10:00|8333.9|8332.1|8319|8315.2|8336.9|8333.1|8314|8311.1|645
1677680100000|2023-03-01 14:15:00|8318.9|8315.1|8305|8301.2|8319.4|8316.1|8302.5|8299.1|664
1677680400000|2023-03-01 14:20:00|8304|8300.2|8313.9|8311.1|8315.9|8313.1|8297.9|8294.1|861
1677680700000|2023-03-01 14:25:00|8314.9|8311.2|8319.9|8317.1|8325.9|8323.1|8309.4|8306.1|1108
1677681000000|2023-03-01 14:30:00|8320.9|8318.1|8322.9|8319.1|8330.9|8327.1|8308.9|8305.1|1129
1677681300000|2023-03-01 14:35:00|8323.9|8320.1|8349.9|8347.1|8350.9|8348|8322.9|8320.1|1764
1677681600000|2023-03-01 14:40:00|8350.8|8347|8346|8342.2|8376.8|8373.7|8340.9|8337.6|2608
1677681900000|2023-03-01 14:45:00|8345.9|8342.1|8341.8|8339|8348.8|8345.1|8337.9|8335.1|1627
1677682200000|2023-03-01 14:50:00|8341.9|8339.1|8323|8320.2|8345.8|8342.1|8308|8305.2|2586
1677682500000|2023-03-01 14:55:00|8322.5|8319.2|8328.9|8325.1|8332|8329.1|8315.9|8312.2|1470
1677682800000|2023-03-01 15:00:00|8331.1|8328.3|8302.9|8299.1|8340.9|8337.1|8294.9|8291.2|2087
1677683100000|2023-03-01 15:05:00|8303|8299.2|8287.1|8283.3|8307.9|8304.2|8280.1|8277.3|4213
1677683400000|2023-03-01 15:10:00|8287|8284.2|8291.1|8288.3|8304.1|8300.3|8275.6|8271.8|2356
1677683700000|2023-03-01 15:15:00|8291|8288.2|8317|8313.2|8322|8319.2|8280.1|8277.3|1855
1677684000000|2023-03-01 15:20:00|8318|8314.2|8319|8315.2|8339|8336.2|8311.1|8308.2|1680
1677684300000|2023-03-01 15:25:00|8318.1|8315.3|8321|8317.2|8335|8331.2|8313|8310.2|1102
1677684600000|2023-03-01 15:30:00|8320.6|8316.8|8365|8362.2|8366|8362.2|8320.6|8316.8|3507
1677684900000|2023-03-01 15:35:00|8365.9|8361.2|8373.8|8371|8387.9|8385.1|8365|8361.2|4436
1677685200000|2023-03-01 15:40:00|8374.8|8372|8386.9|8384.1|8393.8|8391|8365.9|8363.1|3359
1677685500000|2023-03-01 15:45:00|8387.8|8385|8411.8|8409|8414.8|8412|8386.8|8384|3651
1677685800000|2023-03-01 15:50:00|8412.8|8410|8399.7|8396.9|8415.8|8413|8388.7|8384.9|2676
1677686100000|2023-03-01 15:55:00|8400.7|8395.9|8406.7|8403.9|8415.7|8412.4|8396.7|8393.9|2029
1677686400000|2023-03-01 16:00:00|8407.7|8404.9|8396.7|8392.9|8419.7|8416.9|8391.7|8388.8|2287
1677686700000|2023-03-01 16:05:00|8396.6|8392.8|8379.6|8375.8|8406.7|8402.9|8374.7|8371.9|1628
1677687000000|2023-03-01 16:10:00|8378.7|8375.9|8363.6|8359.8|8380.7|8377.9|8361.6|8357.9|1854
1677687300000|2023-03-01 16:15:00|8363.7|8359.9|8328.7|8325.9|8369.6|8365.8|8321.7|8318.9|3380
1677687600000|2023-03-01 16:20:00|8327.8|8325|8333.7|8330.9|8335.8|8332|8322.8|8319.9|3078
1677687900000|2023-03-01 16:25:00|8334.7|8331.9|8345.6|8342.8|8360.6|8356.9|8333.7|8330.9|4652
1677688200000|2023-03-01 16:30:00|8346.5|8343.7|8331.6|8327.8|8349.6|8345.8|8328.6|8325.7|3382
1677688500000|2023-03-01 16:35:00|8332.5|8328.8|8341.6|8337.8|8343.6|8340.8|8327.6|8324.8|1548
1677688800000|2023-03-01 16:40:00|8341.5|8337.7|8355.5|8351.7|8363.6|8360.7|8340.6|8337.7|1537
1677689100000|2023-03-01 16:45:00|8356.5|8352.7|8366.5|8363.7|8378.5|8375.7|8355.5|8351.7|1672
1677689400000|2023-03-01 16:50:00|8367.5|8364.7|8368.5|8364.7|8374.5|8370.7|8364.5|8360.7|686
1677689700000|2023-03-01 16:55:00|8369.4|8365.6|8359.1|8355.3|8372.6|8369.8|8356.6|8353.8|1031
1677690000000|2023-03-01 17:00:00|8359.5|8355.7|8331.6|8327.8|8360.6|8357.7|8327.6|8324.8|1078
1677690300000|2023-03-01 17:05:00|8332.6|8328.8|8350.6|8347.8|8353.6|8349.8|8329.6|8325.8|874
1677690600000|2023-03-01 17:10:00|8351.6|8348.8|8345.7|8342.9|8358.6|8354.8|8338.6|8334.8|734
1677690900000|2023-03-01 17:15:00|8345.6|8342.8|8341.6|8337.8|8353.7|8350.8|8338.6|8334.8|406
1677691200000|2023-03-01 17:20:00|8340.7|8336.9|8329.6|8326.8|8344.6|8340.8|8326.6|8323.8|1101
1677691500000|2023-03-01 17:25:00|8328.7|8325.9|8327.6|8323.8|8333.6|8330.8|8326.6|8323.8|728
1677691800000|2023-03-01 17:30:00|8327.1|8324.8|8331.6|8328.8|8340.7|8337.8|8326.6|8323.8|707
1677692100000|2023-03-01 17:35:00|8332.5|8328.7|8305.6|8301.8|8332.6|8329.8|8301.6|8298.8|1652
1677692400000|2023-03-01 17:40:00|8304.6|8300.9|8322.7|8318.9|8322.7|8319.8|8301.6|8297.8|1306
1677692700000|2023-03-01 17:45:00|8322.6|8319.8|8343.6|8340.8|8349.7|8346.8|8322.6|8319.8|1089
1677693000000|2023-03-01 17:50:00|8343.7|8339.9|8326.7|8323.9|8343.7|8339.9|8324.6|8321.8|780
1677693300000|2023-03-01 17:55:00|8327.7|8324|8330.6|8327.8|8333.6|8329.8|8314.7|8311|854
1677693600000|2023-03-01 18:00:00|8331.6|8326.9|8349.6|8345.8|8350.6|8347.8|8322.6|8319.8|1209
1677693900000|2023-03-01 18:05:00|8350.1|8346.3|8372.5|8369.7|8373.6|8370.7|8346.6|8342.9|889
1677694200000|2023-03-01 18:10:00|8372.6|8369.8|8372.5|8369.7|8374.6|8371.7|8362.5|8359.3|1054
1677694500000|2023-03-01 18:15:00|8372.6|8369.8|8360.5|8356.7|8375.5|8372.7|8358.5|8354.7|1128
1677694800000|2023-03-01 18:20:00|8362.5|8357.7|8374.5|8370.7|8375.5|8372.7|8361.6|8357.7|603
1677695100000|2023-03-01 18:25:00|8375.5|8371.7|8383.5|8379.7|8386.5|8383.7|8374.5|8371.7|921
1677695400000|2023-03-01 18:30:00|8384.4|8380.7|8384.5|8381.7|8388.5|8385.7|8378.5|8374.7|472
1677695700000|2023-03-01 18:35:00|8385.5|8382.7|8399.5|8396.7|8400.5|8396.7|8384.5|8380.7|771
1677696000000|2023-03-01 18:40:00|8398.6|8395.8|8397.5|8393.7|8401.5|8398.7|8391.3|8387.7|507
1677696300000|2023-03-01 18:45:00|8397.4|8393.6|8404.4|8401.6|8404.4|8401.6|8396.5|8392.7|1637
1677696600000|2023-03-01 18:50:00|8403.4|8399.6|8403.4|8400.6|8404.5|8401.7|8400.4|8397.6|452
1677696900000|2023-03-01 18:55:00|8404.4|8400.7|8397.4|8394.6|8405.5|8402.7|8397.4|8394.6|760
1677697200000|2023-03-01 19:00:00|8398.4|8395.6|8394.4|8391.6|8406.4|8403.6|8390.4|8387.6|709
1677697500000|2023-03-01 19:05:00|8393.4|8390.6|8402.3|8399.5|8404.4|8401.6|8393.4|8390.5|585
1677697800000|2023-03-01 19:10:00|8401.5|8397.7|8408.3|8405.5|8409.4|8406.5|8393.3|8389.5|811
1677698100000|2023-03-01 19:15:00|8409.3|8406.5|8416.3|8412.5|8417.3|8414|8399.4|8396.5|957
1677698400000|2023-03-01 19:20:00|8416.8|8413.5|8416.3|8412.5|8418.3|8415.5|8410.3|8406.6|1298
1677698700000|2023-03-01 19:25:00|8415.8|8413.5|8425.2|8422.4|8432.2|8428.4|8413.3|8410.5|5833
1677699000000|2023-03-01 19:30:00|8424.3|8421.5|8417.2|8414.4|8429.3|8426.4|8417.2|8414.4|1867
1677699300000|2023-03-01 19:35:00|8417.3|8413.5|8427.1|8424.3|8431.2|8428.3|8413.2|8410.4|1222
1677699600000|2023-03-01 19:40:00|8428.2|8424.4|8422.1|8418.3|8429.1|8425.3|8417.1|8414.3|292
1677699900000|2023-03-01 19:45:00|8421.1|8419.3|8427.1|8423.3|8427.1|8423.3|8417.1|8413.4|963
1677700200000|2023-03-01 19:50:00|8426.6|8424.3|8429.1|8426.3|8431.1|8428.3|8423.1|8419.3|441
1677700500000|2023-03-01 19:55:00|8430.1|8425.3|8432|8429.2|8433.1|8430.2|8427.1|8424.3|269
1677700800000|2023-03-01 20:00:00|8432.9|8430.1|8434.9|8432.1|8437|8434.2|8432|8429.2|326
1677701100000|2023-03-01 20:05:00|8435.9|8431.1|8432|8429.2|8435.9|8432.2|8431.9|8429.1|238
1677701400000|2023-03-01 20:10:00|8432.9|8430.1|8434.5|8430.7|8435.9|8432.1|8427|8424.2|408
1677701700000|2023-03-01 20:15:00|8435|8431.2|8436.9|8434.1|8437.9|8435.1|8432.5|8429.2|374
1677702000000|2023-03-01 20:20:00|8437|8433.2|8436.9|8433.1|8437.9|8434.2|8433|8430.2|161
1677702300000|2023-03-01 20:25:00|8436|8433.2|8439.9|8436.1|8440|8437.2|8433.9|8430.1|153
1677702600000|2023-03-01 20:30:00|8439|8436.2|8443|8440.2|8445|8442.2|8439|8436.1|216
1677702900000|2023-03-01 20:35:00|8443.9|8440.1|8441|8438.2|8444|8440.2|8441|8438.1|333
1677703200000|2023-03-01 20:40:00|8441.9|8439.1|8442|8438.2|8443|8440.2|8441.1|8438.2|65
1677703500000|2023-03-01 20:45:00|8441.9|8439.1|8435|8431.2|8443|8439.3|8433.9|8430.2|132
1677703800000|2023-03-01 20:50:00|8434|8432.1|8437|8434.2|8439|8435.2|8434|8431.1|122
1677704100000|2023-03-01 20:55:00|8436|8433.2|8438.9|8435.1|8438.9|8435.1|8434|8431.2|151
1677704400000|2023-03-01 21:00:00|8438|8435.2|8435|8431.2|8439.9|8437.1|8434|8431.2|72
1677704700000|2023-03-01 21:05:00|8436|8432.2|8434|8431.2|8438|8434.2|8434|8431.1|257
1677705000000|2023-03-01 21:10:00|8434.9|8431.1|8432|8429.2|8436|8432.2|8432|8429.1|84
1677705300000|2023-03-01 21:15:00|8432.9|8429.1|8432.9|8429.1|8432.9|8429.2|8429.9|8426.1|57
1677705600000|2023-03-01 21:20:00|8432|8430.1|8430.9|8428.1|8432.9|8430.1|8429.8|8427|36
1677705900000|2023-03-01 21:25:00|8431.8|8427.1|8430.9|8427.1|8434.9|8432.1|8429.9|8427.1|67
1677706200000|2023-03-01 21:30:00|8431.9|8428.1|8432.9|8430.1|8433.8|8430.1|8430.9|8428.1|58
1677706500000|2023-03-01 21:35:00|8433.8|8430|8436.8|8433|8438.8|8435.1|8431.4|8428.1|127
1677706800000|2023-03-01 21:40:00|8435.9|8433.1|8434.8|8431|8438.9|8435.1|8434.8|8431|143
1677707100000|2023-03-01 21:45:00|8435.8|8432|8433.9|8430.1|8435.8|8432.5|8432.8|8429|51
1677707400000|2023-03-01 21:50:00|8432.8|8430|8436.8|8433|8437.8|8435|8432.8|8430|169
1677707700000|2023-03-01 21:55:00|8435.8|8432|8433.8|8430|8436.8|8434|8432.8|8429|123
1677708000000|2023-03-01 22:00:00|8433.3|8429.5|8441.3|8437.5|8441.3|8437.5|8433.3|8429.5|9
1677708300000|2023-03-01 22:05:00|8441.4|8437.6|8441.3|8437.5|8441.8|8438|8441.3|8437.5|3
1677708600000|2023-03-01 22:10:00|8441.4|8437.6|8441.4|8437.6|8441.4|8437.6|8441.4|8437.6|1
1677708900000|2023-03-01 22:15:00|8441.3|8437.5|8439.8|8436|8441.3|8437.5|8439.8|8436|0
1677709200000|2023-03-01 22:20:00|8438.8|8435|8437.2|8433.4|8438.8|8435|8437.2|8433.4|2
1677709500000|2023-03-01 22:25:00|||||||||10
1677709800000|2023-03-01 22:30:00|8437.7|8433.9|8438.8|8435|8438.8|8435|8437.7|8433.9|6
1677710100000|2023-03-01 22:35:00|8437.8|8434|8438.8|8435|8438.8|8435|8437.8|8434|1
1677711000000|2023-03-01 22:50:00|8439.2|8435.4|8439.7|8435.9|8439.8|8436|8439.2|8435.4|0
1677711300000|2023-03-01 22:55:00|8439.3|8435.5|8437.7|8429.9|8439.7|8435.9|8437.7|8429.9|6
1677718800000|2023-03-02 01:00:00|8421.6|8417.8|8410.6|8406.8|8421.6|8418.8|8406.6|8402.8|425
1677719100000|2023-03-02 01:05:00|8409.7|8405.9|8428.6|8424.8|8429.7|8426.8|8409.6|8405.8|259
1677719400000|2023-03-02 01:10:00|8429.6|8425.8|8433.6|8430.8|8435.6|8431.8|8424.6|8420.8|134
1677719700000|2023-03-02 01:15:00|8433.5|8430.7|8434.5|8430.7|8435.5|8431.7|8425.5|8422.7|168
1677720000000|2023-03-02 01:20:00|8433.5|8429.8|8433.5|8430.7|8437.5|8434.7|8430.5|8427.6|250
1677720300000|2023-03-02 01:25:00|8434.5|8429.8|8431.5|8428.7|8436.5|8432.7|8430.6|8427.7|112
1677720600000|2023-03-02 01:30:00|8432.5|8429.7|8433.5|8429.7|8435.5|8431.7|8431.4|8428.6|91
1677720900000|2023-03-02 01:35:00|8433|8429.2|8418.5|8414.7|8434.6|8431.7|8417.4|8413.7|131
1677721200000|2023-03-02 01:40:00|8417.5|8413.7|8408.6|8405.8|8417.5|8413.7|8408.1|8404.3|265
1677721500000|2023-03-02 01:45:00|8409.6|8406.8|8418.5|8414.7|8430|8426.7|8408.6|8404.9|454
1677721800000|2023-03-02 01:50:00|8418.6|8414.8|8425.6|8421.8|8427|8423.7|8417.5|8413.7|93
1677722100000|2023-03-02 01:55:00|8424.6|8420.8|8424.6|8420.8|8426.6|8422.8|8415.6|8411.8|169
1677722400000|2023-03-02 02:00:00|8425.5|8421.8|8434.6|8430.8|8434.6|8430.8|8421.6|8418.7|156
1677722700000|2023-03-02 02:05:00|8433.6|8431.8|8431.5|8427.7|8436.6|8432.8|8429.5|8425.7|157
1677723000000|2023-03-02 02:10:00|8432.1|8428.3|8434.5|8430.7|8435.5|8431.8|8429.6|8425.8|34
1677723300000|2023-03-02 02:15:00|8433.6|8430.8|8431.5|8427.7|8434.5|8430.8|8430.6|8426.8|29
1677723600000|2023-03-02 02:20:00|8431.6|8427.8|8436.5|8432.7|8436.5|8432.7|8430.6|8427.8|26
1677723900000|2023-03-02 02:25:00|8436.6|8433.7|8439.5|8435.7|8439.6|8435.8|8436.5|8432.8|68
1677724200000|2023-03-02 02:30:00|8439.6|8435.8|8441.5|8437.7|8441.5|8437.7|8437.4|8434.6|172
1677724500000|2023-03-02 02:35:00|8441|8437.2|8430.6|8426.8|8441.5|8437.7|8430.5|8426.8|86
1677724800000|2023-03-02 02:40:00|8430.5|8426.7|8433.5|8429.7|8434.5|8430.7|8430.4|8426.7|34
1677725100000|2023-03-02 02:45:00|8434.4|8430.6|8428.5|8424.7|8434.5|8431.6|8427.5|8423.7|33
1677725400000|2023-03-02 02:50:00|8429.5|8425.7|8432.4|8428.6|8433.5|8429.8|8429.5|8424.7|34
1677725700000|2023-03-02 02:55:00|8432.5|8428.7|8435.4|8431.6|8436.4|8433.5|8430.5|8427.6|21
1677726000000|2023-03-02 03:00:00|8436.3|8432.6|8433.4|8430.6|8439.3|8435.6|8433.4|8429.6|87
1677726300000|2023-03-02 03:05:00|8434.4|8430.5|8430.4|8426.6|8435.4|8431.6|8429.5|8425.7|59
1677726600000|2023-03-02 03:10:00|8429.5|8426.7|8433.4|8429.6|8433.5|8430.6|8427.5|8424.6|81
1677726900000|2023-03-02 03:15:00|8432.5|8429.7|8432.4|8428.6|8433.5|8430.6|8430.4|8426.6|42
1677727200000|2023-03-02 03:20:00|8432.5|8429.6|8429.4|8425.6|8434.4|8430.6|8428.9|8425.6|22
1677727500000|2023-03-02 03:25:00|8429.5|8426.6|8431.4|8427.6|8433.4|8429.6|8428.4|8424.7|27
1677727800000|2023-03-02 03:30:00|8430.4|8427.7|8429.4|8425.6|8431.5|8428.7|8428.4|8424.6|30
1677728100000|2023-03-02 03:35:00|8428.4|8424.7|8429.4|8425.6|8430.4|8426.6|8427.4|8423.7|16
1677728400000|2023-03-02 03:40:00|8428.4|8424.7|8428.4|8424.6|8428.9|8425.6|8427.4|8423.6|17
1677728700000|2023-03-02 03:45:00|8427.4|8424.7|8424.5|8420.7|8428.5|8424.7|8423.4|8420.6|43
1677729000000|2023-03-02 03:50:00|8424.4|8421.6|8429.4|8426.6|8430.4|8426.7|8424.4|8420.7|29
1677729300000|2023-03-02 03:55:00|8430.4|8425.7|8427.4|8423.6|8430.4|8425.7|8426.4|8423.6|8
1677729600000|2023-03-02 04:00:00|8426.4|8423.7|8430.4|8426.6|8430.4|8426.7|8426.4|8423.6|8
1677729900000|2023-03-02 04:05:00|8430.5|8426.7|8431.4|8427.6|8433.5|8430.6|8430.4|8426.7|18
1677730200000|2023-03-02 04:10:00|8431.3|8428.5|8430.4|8426.6|8431.4|8428.6|8429.4|8426.6|7
1677730500000|2023-03-02 04:15:00|8429.4|8427.5|8432.3|8428.5|8432.3|8428.6|8429.4|8426.1|7
1677730800000|2023-03-02 04:20:00|8432.4|8429.5|8433.3|8429.5|8433.3|8430.5|8430.4|8427.5|8
1677731100000|2023-03-02 04:25:00|8432.4|8430.5|8433.3|8429.5|8434.3|8430.6|8432.3|8428.5|10
1677731400000|2023-03-02 04:30:00|8434.2|8430.4|8440.3|8436.5|8440.3|8436.5|8434.2|8430.4|36
1677731700000|2023-03-02 04:35:00|8439.4|8436.6|8438.4|8435.6|8439.4|8436.6|8437.3|8433.6|32
1677732000000|2023-03-02 04:40:00|8437.4|8433.6|8438.4|8434.6|8438.4|8435.6|8436.5|8433.6|19
1677732300000|2023-03-02 04:45:00|8437.4|8435.5|8435.3|8432.5|8439.3|8435.5|8435.3|8432.5|21
1677732600000|2023-03-02 04:50:00|8435.4|8431.6|8436.3|8432.5|8436.8|8433|8434.3|8431.5|15
1677732900000|2023-03-02 04:55:00|8435.4|8431.6|8437.3|8434.5|8438.3|8434.5|8434.4|8431.5|27
1677733200000|2023-03-02 05:00:00|8438.4|8434.6|8436.4|8432.6|8438.4|8435.5|8435.3|8431.6|12
1677733500000|2023-03-02 05:05:00|8436.3|8432.5|8436.4|8432.6|8437.3|8433.5|8435.3|8432.5|16
1677733800000|2023-03-02 05:10:00|8435.3|8432.5|8434.4|8430.6|8436.3|8432.5|8434.3|8430.6|13
1677734100000|2023-03-02 05:15:00|8434.3|8430.5|8435.3|8431.5|8436.3|8432.5|8433.2|8429.5|18
1677734400000|2023-03-02 05:20:00|8436.2|8432.4|8433.3|8429.5|8436.2|8432.5|8433.3|8429.5|9
1677734700000|2023-03-02 05:25:00|8432.4|8428.6|8435.3|8431.5|8436.2|8432.5|8432.3|8428.5|14
1677735000000|2023-03-02 05:30:00|8434.3|8430.5|8435.3|8431.5|8435.3|8432.5|8429.3|8426.5|98
1677735300000|2023-03-02 05:35:00|8435.2|8431.4|8423.3|8420.5|8435.2|8431.4|8423.3|8420.4|85
1677735600000|2023-03-02 05:40:00|8423.4|8419.5|8428.3|8424.5|8429.2|8425.5|8421.4|8418.5|47
1677735900000|2023-03-02 05:45:00|8428.2|8424.4|8423.3|8419.5|8429.3|8426.5|8423.3|8419.5|9
1677736200000|2023-03-02 05:50:00|8422.4|8420.5|8425.2|8421.4|8427.2|8423.4|8419.3|8416.5|40
1677736500000|2023-03-02 05:55:00|8424.3|8420.5|8427.2|8423.4|8428.2|8424.4|8424.2|8420.4|10
1677736800000|2023-03-02 06:00:00|8426.2|8422.5|8426.2|8422.4|8426.3|8423.4|8419.2|8415.4|69
1677737100000|2023-03-02 06:05:00|8426.1|8423.3|8425.2|8422.4|8427.3|8424.5|8423.2|8419.5|24
1677737400000|2023-03-02 06:10:00|8426.3|8422.5|8425.2|8421.4|8426.3|8422.5|8421.2|8417.5|85
1677737700000|2023-03-02 06:15:00|8425.1|8422.3|8422.2|8419.4|8426.3|8423.4|8422.2|8419.4|63
1677738000000|2023-03-02 06:20:00|8420.4|8416.6|8419.2|8415.4|8420.4|8416.6|8416.2|8412.4|157
1677738300000|2023-03-02 06:25:00|8418.3|8414.5|8418.1|8415.3|8419.2|8416.3|8418.1|8414.4|58
1677738600000|2023-03-02 06:30:00|8418.2|8415.4|8420.1|8416.3|8421.2|8418.3|8418.1|8415.3|62
1677738900000|2023-03-02 06:35:00|8419.2|8416.4|8414.1|8411.3|8420.2|8417.3|8414.1|8410.4|31
1677739200000|2023-03-02 06:40:00|8414.2|8410.4|8411.2|8408.4|8415.2|8412.4|8411.1|8407.3|191
1677739500000|2023-03-02 06:45:00|8411.1|8408.3|8409.1|8405.3|8413.1|8409.3|8407.1|8403.3|84
1677739800000|2023-03-02 06:50:00|8408.2|8404.4|8407.1|8404.3|8409.1|8405.3|8402.1|8398.3|146
1677740100000|2023-03-02 06:55:00|8408.1|8405.3|8409.1|8405.3|8411.1|8408.3|8407.1|8404.3|157
1677740400000|2023-03-02 07:00:00|8409.2|8405.4|8410.1|8406.3|8414.1|8411.3|8404.1|8400.3|240
1677740700000|2023-03-02 07:05:00|8409.1|8405.3|8413.2|8409.4|8417.1|8413.3|8409.1|8405.3|64
1677741000000|2023-03-02 07:10:00|8412.2|8409.3|8413.1|8409.3|8418.1|8414.3|8411.1|8408.3|113
1677741300000|2023-03-02 07:15:00|8412.1|8408.3|8406.1|8402.3|8413.1|8409.3|8403|8399.2|157
1677741600000|2023-03-02 07:20:00|8405.1|8403.3|8414.1|8411.3|8417.1|8413.3|8405.1|8402.3|149
1677741900000|2023-03-02 07:25:00|8416.1|8412.3|8403.2|8399.4|8417.2|8413.4|8403.1|8399.4|225
1677742200000|2023-03-02 07:30:00|8402.3|8398.5|8399|8395.2|8406.1|8402.3|8396.2|8393.4|295
1677742500000|2023-03-02 07:35:00|8398.5|8396.2|8388|8385.2|8399.2|8396.3|8386.1|8383.3|739
1677742800000|2023-03-02 07:40:00|8388.1|8385.3|8383.1|8379.3|8389.1|8386.3|8379.1|8375.3|610
1677743100000|2023-03-02 07:45:00|8382.2|8379.4|8394.1|8390.3|8396.1|8393.3|8380.2|8377.3|184
1677743400000|2023-03-02 07:50:00|8394|8390.2|8395.1|8391.3|8396.1|8392.3|8388.1|8384.3|229
1677743700000|2023-03-02 07:55:00|8395|8392.2|8395.1|8392.3|8398|8394.3|8391.1|8387.3|129
1677744000000|2023-03-02 08:00:00|8396|8392.2|8411|8407.2|8416|8413.2|8396|8392.2|1688
1677744300000|2023-03-02 08:05:00|8410.9|8407.1|8411|8407.2|8412.9|8409.2|8399|8395.2|410
1677744600000|2023-03-02 08:10:00|8410.9|8407.1|8410|8406.2|8419.9|8417.1|8407.9|8405.1|913
1677744900000|2023-03-02 08:15:00|8410.9|8407.1|8428.9|8425.1|8429.9|8426.1|8405|8402.1|1094
1677745200000|2023-03-02 08:20:00|8427.9|8424.2|8414|8411.2|8428|8425.1|8408|8404.3|1403
1677745500000|2023-03-02 08:25:00|8413.2|8409.4|8392|8388.2|8420|8417.2|8390|8386.7|4255
1677745800000|2023-03-02 08:30:00|8392.1|8388.3|8418|8414.2|8418.1|8415.2|8390|8387.2|2833
1677746100000|2023-03-02 08:35:00|8420|8416.2|8415.9|8413.1|8424|8420.2|8410.9|8407.1|902
1677746400000|2023-03-02 08:40:00|8416|8412.2|8436.9|8434.1|8437|8434.2|8415.9|8412.1|884
1677746700000|2023-03-02 08:45:00|8435.9|8433.1|8437.8|8434|8439.6|8435.8|8429.9|8426.6|761
1677747000000|2023-03-02 08:50:00|8438.8|8435|8442.8|8440|8443.9|8441.1|8434.8|8431|1038
1677747300000|2023-03-02 08:55:00|8442.9|8439.1|8439.9|8437.1|8443.9|8441.1|8435.9|8433.1|708
1677747600000|2023-03-02 09:00:00|8440.8|8438|8450.8|8447|8451.8|8449|8436.9|8434|1680
1677747900000|2023-03-02 09:05:00|8450.9|8447.1|8456.9|8454.1|8460.9|8458.1|8446.8|8443|1334
1677748200000|2023-03-02 09:10:00|8456.7|8453.9|8440.8|8437|8456.7|8453.9|8438.9|8436|872
1677748500000|2023-03-02 09:15:00|8439.9|8437.1|8455.8|8453|8456.8|8454|8439.9|8437|482
1677748800000|2023-03-02 09:20:00|8455.3|8452|8463.8|8461|8465.8|8463|8455.3|8452|1028
1677749100000|2023-03-02 09:25:00|8462.9|8460.1|8471.7|8468.9|8471.8|8469|8456.8|8453|3128
1677749400000|2023-03-02 09:30:00|8471.8|8469|8471.8|8468|8477.8|8475|8464.8|8461|2627
1677749700000|2023-03-02 09:35:00|8470.8|8468.1|8469.8|8467|8474.8|8471.5|8467.9|8464.6|529
1677750000000|2023-03-02 09:40:00|8468.9|8466|8471.8|8469|8472.8|8470|8461.8|8458|572
1677750300000|2023-03-02 09:45:00|8472.8|8468.1|8471.8|8469|8473.9|8470.1|8468.8|8465|546
1677750600000|2023-03-02 09:50:00|8472.8|8470|8474.8|8471|8478.7|8475|8469.7|8466.9|1564
1677750900000|2023-03-02 09:55:00|8474.7|8470.9|8466.8|8463|8475.7|8472.4|8461.7|8458|664
1677751200000|2023-03-02 10:00:00|8467.3|8463.5|8457.8|8455|8468.8|8466|8453.7|8449.9|444
1677751500000|2023-03-02 10:05:00|8457.7|8453.9|8463.8|8460|8464.7|8461|8454.8|8451|772
1677751800000|2023-03-02 10:10:00|8462.8|8459|8461.8|8458|8462.8|8460|8457.7|8453.9|944
1677752100000|2023-03-02 10:15:00|8461.7|8457.9|8461.8|8458|8472.8|8470|8460.8|8457.9|992
1677752400000|2023-03-02 10:20:00|8462.8|8459|8465.8|8462|8467.8|8464.1|8454.7|8450.9|911
1677752700000|2023-03-02 10:25:00|8465.7|8461.9|8467.7|8464.9|8470.7|8467.9|8457.7|8454.9|868
1677753000000|2023-03-02 10:30:00|8468.7|8463.9|8480.6|8476.8|8481.5|8478.2|8467.7|8463.9|1492
1677753300000|2023-03-02 10:35:00|8479.6|8477.8|8479.7|8476.9|8488.6|8485.8|8474.7|8470.9|2882
1677753600000|2023-03-02 10:40:00|8479.8|8475.9|8485.6|8481.8|8488.5|8484.7|8475.7|8472.9|4271
1677753900000|2023-03-02 10:45:00|8485.5|8482.7|8483.5|8479.7|8486.6|8482.8|8481.6|8478.1|271
1677754200000|2023-03-02 10:50:00|8482.5|8480.7|8475.5|8471.7|8483.6|8480.7|8474.5|8471.7|661
1677754500000|2023-03-02 10:55:00|8474.6|8471.8|8480.5|8476.7|8484|8480.7|8474.6|8471.8|923
1677754800000|2023-03-02 11:00:00|8479.5|8477.7|8483.5|8479.7|8489|8485.7|8479.5|8477.7|1286
1677755100000|2023-03-02 11:05:00|8482.5|8479.6|8487.5|8483.7|8488|8484.7|8476.5|8473.7|573
1677755400000|2023-03-02 11:10:00|8486.5|8482.7|8481.4|8477.6|8486.5|8483.6|8479.4|8476.6|522
1677755700000|2023-03-02 11:15:00|8480.5|8477.7|8483.4|8480.6|8488.5|8485.7|8480.5|8477.6|957
1677756000000|2023-03-02 11:20:00|8483.5|8479.7|8483.4|8479.6|8485.4|8482.6|8477.4|8474.6|728
1677756300000|2023-03-02 11:25:00|8482.4|8480.6|8470.4|8467.6|8484.4|8480.6|8468.5|8465.6|591
1677756600000|2023-03-02 11:30:00|8471.3|8468.5|8479.3|8476.5|8480.4|8476.6|8471.3|8467.6|774
1677756900000|2023-03-02 11:35:00|8479.4|8476.6|8480.4|8476.6|8484.2|8481.4|8478.4|8475.6|544
1677757200000|2023-03-02 11:40:00|8478.4|8475.6|8470.4|8467.6|8481.5|8477.6|8469.4|8466.6|1241
1677757500000|2023-03-02 11:45:00|8471.4|8468.6|8468.3|8464.5|8473.5|8470.7|8466|8462.7|358
1677757800000|2023-03-02 11:50:00|8468.4|8464.6|8473.4|8469.6|8473.4|8470.6|8464.5|8460.7|363
1677758100000|2023-03-02 11:55:00|8473.3|8470.5|8469.3|8465.5|8473.4|8470.5|8466.3|8463.5|198
1677758400000|2023-03-02 12:00:00|8468.4|8465.6|8471.3|8467.5|8473.4|8470.5|8467.3|8464.5|1640
1677758700000|2023-03-02 12:05:00|8470.4|8467.6|8465.4|8461.6|8471.3|8468.5|8462.3|8458.5|417
1677759000000|2023-03-02 12:10:00|8465.3|8461.5|8466.3|8462.5|8468.3|8464.7|8461.4|8458.5|273
1677759300000|2023-03-02 12:15:00|8466.4|8462.6|8465.3|8461.5|8467.4|8463.6|8454.3|8450.5|746
1677759600000|2023-03-02 12:20:00|8464.4|8461.6|8460.3|8456.5|8465.4|8462.6|8456.4|8453.5|276
1677759900000|2023-03-02 12:25:00|8460.2|8457.4|8458.4|8454.6|8460.4|8457.5|8455.4|8452.5|233
1677760200000|2023-03-02 12:30:00|8458.3|8454.5|8454.3|8450.5|8458.4|8455.5|8451.4|8448.5|400
1677760500000|2023-03-02 12:35:00|8455.2|8451.4|8452.3|8449.5|8457.3|8454.5|8448.3|8444.6|152
1677760800000|2023-03-02 12:40:00|8451.4|8448.6|8453.4|8449.6|8461.4|8458.5|8451.4|8448.6|431
1677761100000|2023-03-02 12:45:00|8451.3|8448.5|8456.3|8453.5|8457.3|8454.5|8450.3|8446.5|183
1677761400000|2023-03-02 12:50:00|8457.3|8452.5|8458.4|8455.6|8462.3|8458.6|8454.3|8451.5|379
1677761700000|2023-03-02 12:55:00|8458.3|8455.5|8466.4|8462.6|8468.3|8464.6|8456.3|8453.4|582
1677762000000|2023-03-02 13:00:00|8466.3|8463.5|8453.3|8449.5|8466.4|8463.5|8442.3|8438.5|1589
1677762300000|2023-03-02 13:05:00|8452.4|8450.5|8448.1|8444.3|8455.2|8451.5|8443.1|8439.3|2227
1677762600000|2023-03-02 13:10:00|8448.2|8445.4|8437.1|8433.3|8448.2|8445.4|8434.1|8431.3|1430
1677762900000|2023-03-02 13:15:00|8436.1|8433.2|8427.2|8424.4|8440.2|8437.4|8423.2|8419.4|1086
1677763200000|2023-03-02 13:20:00|8426.2|8423.4|8426|8423.2|8438.2|8435.4|8424.1|8421.3|666
1677763500000|2023-03-02 13:25:00|8426.1|8423.3|8435.2|8432.4|8436.1|8433.3|8424|8420.2|816
1677763800000|2023-03-02 13:30:00|8435.1|8432.3|8429.2|8426.4|8437.6|8433.8|8427.1|8423.3|741
1677764100000|2023-03-02 13:35:00|8429.1|8426.3|8428.3|8425.5|8435.1|8432.3|8424.7|8421.4|854
1677764400000|2023-03-02 13:40:00|8428.2|8425.4|8432.3|8429.5|8440.3|8436.5|8422.3|8419.5|1221
1677764700000|2023-03-02 13:45:00|8431.4|8428.6|8432.2|8429.4|8447.3|8443.5|8430.3|8426.5|811
1677765000000|2023-03-02 13:50:00|8432.3|8429.5|8428.3|8425.5|8442.3|8439.5|8425.9|8422.5|333
1677765300000|2023-03-02 13:55:00|8429.3|8426.5|8436.4|8432.6|8439.3|8435.5|8427.3|8423.6|401
1677765600000|2023-03-02 14:00:00|8436.3|8432.5|8461.3|8457.5|8468.2|8464.9|8436.3|8432.5|1652
1677765900000|2023-03-02 14:05:00|8462.1|8458.3|8461.2|8458.4|8467.3|8463.6|8448.4|8445.6|705
1677766200000|2023-03-02 14:10:00|8462.1|8459.3|8458.7|8454.9|8464.3|8461.4|8453.3|8449.6|805
1677766500000|2023-03-02 14:15:00|8459.3|8455.5|8451.4|8447.6|8467.3|8463.5|8449.3|8445.6|692
1677766800000|2023-03-02 14:20:00|8450.4|8446.6|8460.3|8457.5|8461.3|8458.5|8449.4|8446.5|1563
1677767100000|2023-03-02 14:25:00|8461.3|8456.5|8465.2|8461.4|8467.3|8464.5|8457.3|8454.4|854
1677767400000|2023-03-02 14:30:00|8464.3|8461.5|8439.5|8435.7|8467.3|8464.5|8423.4|8419.7|2346
1677767700000|2023-03-02 14:35:00|8439.4|8435.6|8437.3|8433.5|8439.4|8436.6|8417.7|8413.9|2393
1677768000000|2023-03-02 14:40:00|8437.9|8434.1|8431.4|8428.6|8454.3|8450.6|8430.4|8426.6|934
1677768300000|2023-03-02 14:45:00|8431.5|8428.7|8441.4|8438.6|8444.3|8441.5|8425.4|8422.6|1195
1677768600000|2023-03-02 14:50:00|8440.4|8437.6|8458.4|8454.6|8461.4|8458.6|8438.4|8435.6|845
1677768900000|2023-03-02 14:55:00|8457.4|8453.6|8452.5|8449.7|8463.4|8460.6|8446.4|8443.5|941
1677769200000|2023-03-02 15:00:00|8452.4|8449.6|8466.3|8463.5|8468.2|8464.6|8452.4|8449.6|1600
1677769500000|2023-03-02 15:05:00|8466.4|8462.5|8466.3|8463.5|8468.3|8464.5|8455.3|8452.5|1520
1677769800000|2023-03-02 15:10:00|8466.4|8463.6|8468.3|8465.5|8469.4|8466.4|8460.3|8457.5|1814
1677770100000|2023-03-02 15:15:00|8468.4|8465.6|8466.4|8463.6|8469.3|8466.5|8451.4|8447.6|1636
1677770400000|2023-03-02 15:20:00|8465.5|8462.7|8464.4|8460.6|8465.5|8462.7|8450.4|8447.6|1231
1677770700000|2023-03-02 15:25:00|8463.4|8459.6|8467.4|8463.6|8468.5|8465.7|8462.4|8459.6|1139
1677771000000|2023-03-02 15:30:00|8468.4|8464.6|8465.5|8461.7|8468.4|8464.7|8456.9|8453.6|1190
1677771300000|2023-03-02 15:35:00|8465.4|8462.6|8450.5|8447.7|8466.5|8463.7|8443.1|8439.8|2177
1677771600000|2023-03-02 15:40:00|8449.5|8446.7|8450.5|8447.7|8458.4|8454.7|8446.6|8443.7|786
1677771900000|2023-03-02 15:45:00|8451.5|8446.7|8431.5|8428.7|8454.5|8451.2|8427.5|8424.6|2076
1677772200000|2023-03-02 15:50:00|8431.6|8427.8|8459.5|8455.7|8463.5|8460.6|8430.5|8426.8|1344
1677772500000|2023-03-02 15:55:00|8460.3|8456.5|8457.4|8454.6|8461.4|8458.1|8450.4|8447.6|662
1677772800000|2023-03-02 16:00:00|8458.3|8454.5|8461.2|8457.4|8463.5|8460.6|8450.4|8447.1|1342
1677773100000|2023-03-02 16:05:00|8460.3|8457.5|8459.1|8456.3|8467.3|8464.4|8454.3|8451.4|1423
1677773400000|2023-03-02 16:10:00|8460.2|8456.4|8454.1|8451.3|8465.1|8462.3|8451.1|8447.4|844
1677773700000|2023-03-02 16:15:00|8453.2|8450.4|8471.2|8467.4|8473.2|8470.4|8451.1|8448.3|1805
1677774000000|2023-03-02 16:20:00|8471.1|8468.3|8485.9|8483.1|8487|8484.2|8456.1|8453.3|2883
1677774300000|2023-03-02 16:25:00|8486|8482.2|8486.8|8483|8489.8|8487|8472|8469.1|5801
1677774600000|2023-03-02 16:30:00|8486.9|8483.1|8489.7|8486.9|8492.9|8490.1|8481.7|8478.9|5461
1677774900000|2023-03-02 16:35:00|8489.8|8486|8498.7|8495.9|8500.2|8496.9|8475.7|8471.9|2277
1677775200000|2023-03-02 16:40:00|8499.7|8496|8478.7|8474.9|8502.7|8499.9|8476.8|8473.9|2639
1677775500000|2023-03-02 16:45:00|8477.8|8475|8476.8|8473|8479.7|8476.9|8463.4|8460|1188
1677775800000|2023-03-02 16:50:00|8475.8|8474|8456.8|8454|8478|8475.2|8454.8|8451|1071
1677776100000|2023-03-02 16:55:00|8455.1|8452.3|8451.8|8448|8457.9|8455|8449.8|8446|1030
1677776400000|2023-03-02 17:00:00|8450.8|8447.1|8436.9|8433.1|8452.9|8450|8435.7|8432|1269
1677776700000|2023-03-02 17:05:00|8436.8|8433|8432.8|8430|8439.8|8437|8427.9|8425|799
1677777000000|2023-03-02 17:10:00|8432.9|8429.1|8417.9|8415.1|8433.3|8430|8412.9|8409.1|1525
1677777300000|2023-03-02 17:15:00|8415.9|8413.1|8414.9|8411.1|8418|8415.2|8409.9|8406.2|794
1677777600000|2023-03-02 17:20:00|8413.9|8411.6|8410.9|8407.1|8418.3|8415.1|8409.8|8407|734
1677777900000|2023-03-02 17:25:00|8409.9|8407|8406|8403.2|8409.9|8407|8401.8|8399|1011
1677778200000|2023-03-02 17:30:00|8405|8402.2|8422|8419.2|8424.1|8420.3|8400.9|8398|3282
1677778500000|2023-03-02 17:35:00|8421.9|8419.1|8423.9|8420.1|8437.9|8434.1|8419.9|8416.1|1809
1677778800000|2023-03-02 17:40:00|8424.8|8421|8424.9|8421.1|8430.9|8428|8418.8|8415|279
1677779100000|2023-03-02 17:45:00|8423.9|8419.1|8424.7|8420.9|8424.9|8421.1|8413.8|8411|305
1677779400000|2023-03-02 17:50:00|8424.8|8421|8427.9|8425.1|8427.9|8425.1|8418.9|8416.1|680
1677779700000|2023-03-02 17:55:00|8428.9|8426.1|8438.9|8435.1|8440.9|8438.1|8427.9|8425.1|1466
1677780000000|2023-03-02 18:00:00|8437.9|8434.1|8437.8|8434|8442.9|8440|8433.8|8430.1|572
1677780300000|2023-03-02 18:05:00|8437.7|8434.9|8446.8|8443|8447.8|8444|8437.7|8434|376
1677780600000|2023-03-02 18:10:00|8447.8|8444|8449.8|8447|8451.8|8449|8444.8|8441|474
1677780900000|2023-03-02 18:15:00|8450.8|8448|8440.8|8438|8450.9|8448|8436.9|8434|328
1677781200000|2023-03-02 18:20:00|8440.3|8437|8425.8|8423|8440.8|8438|8424.8|8421.1|438
1677781500000|2023-03-02 18:25:00|8425.9|8422.1|8436.7|8432.9|8438.3|8435|8425.8|8422.1|364
1677781800000|2023-03-02 18:30:00|8435.9|8433.9|8436.7|8432.9|8437.7|8434.9|8425.7|8422.9|509
1677782100000|2023-03-02 18:35:00|8435.8|8433|8429.7|8425.9|8452.7|8449|8427.7|8424|638
1677782400000|2023-03-02 18:40:00|8429.8|8426|8437.7|8433.9|8440.7|8436.9|8428.7|8424.9|1106
1677782700000|2023-03-02 18:45:00|8438.6|8434.9|8440.6|8436.8|8443.5|8439.8|8430.7|8427.9|418
1677783000000|2023-03-02 18:50:00|8440.7|8436.9|8436.1|8433.3|8443.7|8440|8430.8|8427.9|636
1677783300000|2023-03-02 18:55:00|8435.6|8432.8|8444.7|8440.9|8448.6|8445.8|8435.6|8432.8|540
1677783600000|2023-03-02 19:00:00|8444.6|8441.8|8460.6|8456.8|8464.6|8460.8|8444.6|8441.8|971
1677783900000|2023-03-02 19:05:00|8459.6|8457.6|8463.7|8460.9|8465.7|8462.9|8459.6|8456.9|899
1677784200000|2023-03-02 19:10:00|8463.6|8460.8|8466.6|8462.8|8468.6|8465.8|8456.6|8453.8|1153
1677784500000|2023-03-02 19:15:00|8466.7|8462.9|8456.7|8452.9|8468.6|8464.9|8446.7|8442.9|1044
1677784800000|2023-03-02 19:20:00|8456.6|8453.8|8463.7|8459.9|8470.7|8467.4|8453.7|8450.9|1647
1677785100000|2023-03-02 19:25:00|8463.6|8460.8|8467.8|8465|8473.7|8470.9|8455.7|8452.9|5219
1677785400000|2023-03-02 19:30:00|8468.8|8465.2|8461.8|8459|8468.9|8466|8455.8|8453|723
1677785700000|2023-03-02 19:35:00|8460.9|8458|8457.8|8455|8461.8|8459|8454.8|8452|449
1677786000000|2023-03-02 19:40:00|8458.8|8455.5|8459.8|8456|8460.8|8458|8456.8|8453.9|168
1677786300000|2023-03-02 19:45:00|8458.8|8455|8456.9|8454.1|8459.8|8456.1|8455.9|8453|89
1677786600000|2023-03-02 19:50:00|8456.8|8454|8451.9|8449.1|8457.9|8455|8451.8|8448.9|158
1677786900000|2023-03-02 19:55:00|8452.8|8449|8454.8|8451|8456.7|8453|8449.7|8445.9|139
1677787200000|2023-03-02 20:00:00|8454.7|8450.9|8456.8|8453|8457.2|8454|8452.8|8449.9|144
1677787500000|2023-03-02 20:05:00|8455.9|8453.1|8456.8|8453|8458.8|8455.9|8454.8|8451|53
1677787800000|2023-03-02 20:10:00|8455.9|8453.1|8453.8|8451|8458.3|8455|8452.8|8450|81
1677788100000|2023-03-02 20:15:00|8454.7|8450|8450.8|8447|8455.8|8452|8448.8|8445.9|87
1677788400000|2023-03-02 20:20:00|8449.8|8446|8444.8|8442|8453.8|8450|8444.8|8442|172
1677788700000|2023-03-02 20:25:00|8445.7|8441.9|8449.8|8446|8450.9|8448|8443.8|8441|64
1677789000000|2023-03-02 20:30:00|8448.9|8446.1|8456.8|8453|8456.9|8453.9|8448.9|8446|82
1677789300000|2023-03-02 20:35:00|8455.8|8453.9|8453.9|8451.1|8456.9|8454|8453.8|8451|108
1677789600000|2023-03-02 20:40:00|8453.8|8451|8451.8|8449|8454.8|8451.1|8450.7|8447|132
1677789900000|2023-03-02 20:45:00|8451.7|8448.9|8448.8|8445|8452.8|8449.1|8445.8|8443|165
1677790200000|2023-03-02 20:50:00|8447.8|8444|8445.9|8442.1|8448.8|8446|8442.8|8440|180
1677790500000|2023-03-02 20:55:00|8445.8|8442|8444.8|8442|8445.9|8443|8441.8|8438|269
1677790800000|2023-03-02 21:00:00|8444.9|8441.1|8444.9|8441.1|8447|8443.2|8442.4|8439|43
1677791100000|2023-03-02 21:05:00|8443.9|8441|8447.8|8444|8447.8|8444|8443.8|8441|43
1677791400000|2023-03-02 21:10:00|8446.8|8443.9|8446.7|8442.9|8448.8|8445|8445.8|8442.9|21
1677791700000|2023-03-02 21:15:00|8445.8|8443|8440.8|8438|8446.7|8443|8440.7|8437.5|142
1677792000000|2023-03-02 21:20:00|8441.7|8437.9|8441.8|8438|8444.7|8441|8441.7|8437.9|49
1677792300000|2023-03-02 21:25:00|8441.7|8437.9|8443.8|8441|8445.7|8441.9|8439.7|8436.9|44
1677792600000|2023-03-02 21:30:00|8444.7|8440|8444.3|8440.5|8444.8|8442|8442.8|8439|40
1677792900000|2023-03-02 21:35:00|8443.8|8440|8440.8|8438|8443.8|8441|8440.8|8437|22
1677793200000|2023-03-02 21:40:00|8441.3|8437|8439.7|8436.9|8441.3|8438|8438.7|8435.9|29
1677793500000|2023-03-02 21:45:00|8438.8|8436|8435.8|8433|8439.8|8436.9|8432.8|8429.9|75
1677793800000|2023-03-02 21:50:00|8437.7|8433.9|8438.8|8435|8440.9|8438|8435.8|8432|50
1677794100000|2023-03-02 21:55:00|8438.3|8434.5|8437.7|8433.9|8440.2|8436.4|8436.7|8433.9|54
1677794400000|2023-03-02 22:00:00|8437.8|8434|8436.7|8433.9|8437.8|8434|8436.7|8433.9|0
1677794700000|2023-03-02 22:05:00|8437.6|8434.8|8437.8|8435|8437.8|8435|8437.6|8434.8|2
1677795000000|2023-03-02 22:10:00|8435.7|8431.9|8432.8|8429|8435.7|8431.9|8432.7|8428.9|6
1677795300000|2023-03-02 22:15:00|8432.3|8428.5|8429.7|8425.9|8432.3|8428.5|8425.3|8421.5|50
1677795600000|2023-03-02 22:20:00|8429.6|8425.8|8429.6|8425.8|8429.6|8425.8|8429.6|8425.8|0
1677795900000|2023-03-02 22:25:00|8429.3|8425.5|8427.8|8424|8429.3|8425.5|8427.8|8424|5
1677796200000|2023-03-02 22:30:00|8426.8||8426.8||8426.8||8426.8||2
1677796500000|2023-03-02 22:35:00|||||||||1
1677796800000|2023-03-02 22:40:00|8426.7|8423.9|8426.7|8423.9|8426.7|8423.9|8426.7|8423.9|0
1677797100000|2023-03-02 22:45:00|||||||||1
1677797400000|2023-03-02 22:50:00|8426.8|8424|8432.1|8428.3|8432.6|8428.8|8426.8|8424|2
1677797700000|2023-03-02 22:55:00|8430.6|8426.8|8433.2|8425.4|8433.2|8426.8|8427.2|8422.2|38
1677805200000|2023-03-03 01:00:00|8456.5|8452.7|8448.4|8444.6|8458.4|8454.6|8447.4|8443.6|386
1677805500000|2023-03-03 01:05:00|8447.5|8443.7|8445.4|8441.6|8450.5|8446.7|8438.4|8434.6|268
1677805800000|2023-03-03 01:10:00|8445.5|8442.7|8451.4|8447.6|8454.9|8451.7|8444.4|8441.5|161
1677806100000|2023-03-03 01:15:00|8450.5|8447.7|8442.5|8439.7|8452.4|8448.7|8441.5|8438.6|169
1677806400000|2023-03-03 01:20:00|8443.4|8439.6|8441.5|8437.7|8446.4|8442.7|8439.4|8435.6|104
1677806700000|2023-03-03 01:25:00|8441.4|8437.6|8437.5|8433.7|8443.4|8439.6|8435.3|8431.6|49
1677807000000|2023-03-03 01:30:00|8437.4|8433.6|8426.4|8423.6|8438.4|8434.6|8424.3|8420.6|91
1677807300000|2023-03-03 01:35:00|8427.4|8423.7|8428.4|8424.6|8429.4|8425.6|8423.4|8420.6|263
1677807600000|2023-03-03 01:40:00|8428.5|8424.7|8427.4|8424.6|8429.5|8426.6|8421.4|8418.6|203
1677807900000|2023-03-03 01:45:00|8427.5|8423.7|8425.3|8421.5|8431.4|8428.6|8418.4|8415.6|120
1677808200000|2023-03-03 01:50:00|8424.4|8421.6|8427.4|8423.6|8428.8|8425.6|8421.4|8417.7|74
1677808500000|2023-03-03 01:55:00|8427.5|8424.6|8434.4|8430.6|8435.4|8432.5|8426.4|8422.7|47
1677808800000|2023-03-03 02:00:00|8434.3|8430.5|8441.4|8437.6|8442.3|8438.6|8434.3|8430.5|200
1677809100000|2023-03-03 02:05:00|8442.3|8438.5|8442.3|8438.5|8442.3|8438.6|8436.3|8432.5|43
1677809400000|2023-03-03 02:10:00|8442.4|8439.6|8438.3|8435.5|8444.3|8440.6|8437.3|8433.6|125
1677809700000|2023-03-03 02:15:00|8438.4|8435.6|8438.4|8435.6|8441.4|8438.6|8435.4|8431.6|30
1677810000000|2023-03-03 02:20:00|8438.3|8435.5|8436.3|8432.5|8439.8|8436|8434.9|8431.5|126
1677810300000|2023-03-03 02:25:00|8436.4|8432.6|8435.4|8432.6|8438.3|8434.5|8435.3|8431.5|28
1677810600000|2023-03-03 02:30:00|8436.4|8431.6|8446.3|8443.5|8446.4|8443.5|8436.4|8431.6|55
1677810900000|2023-03-03 02:35:00|8447.3|8444.5|8448.3|8444.5|8449.4|8446.5|8446.3|8442.5|75
1677811200000|2023-03-03 02:40:00|8448.4|8444.6|8441.4|8437.6|8449.4|8445.6|8440.3|8437.5|66
1677811500000|2023-03-03 02:45:00|8441.3|8438.5|8439.4|8435.6|8441.4|8438.5|8435.3|8432.5|72
1677811800000|2023-03-03 02:50:00|8439.3|8436.5|8436.4|8432.6|8441.4|8438.5|8435.4|8432.6|57
1677812100000|2023-03-03 02:55:00|8435.4|8433|8436.1|8432.3|8437.3|8433.5|8433.1|8430.1|111
1677812400000|2023-03-03 03:00:00|8436.2|8432.4|8437.2|8433.4|8438.3|8435.5|8433.1|8430.3|321
1677812700000|2023-03-03 03:05:00|8437.4|8433.6|8434.2|8430.4|8437.4|8433.6|8433.2|8430.4|55
1677813000000|2023-03-03 03:10:00|8433.3|8430.5|8434.2|8431.4|8438.3|8435.5|8433.2|8430.4|63
1677813300000|2023-03-03 03:15:00|8435.3|8432.5|8436.3|8432.5|8437.3|8434.3|8435.2|8431.5|27
1677813600000|2023-03-03 03:20:00|8436.2|8433.4|8435.3|8431.5|8437.2|8434.4|8433.2|8430.4|20
1677813900000|2023-03-03 03:25:00|8435.2|8431.4|8436.2|8432.4|8436.3|8433.4|8433.3|8430.4|56
1677814200000|2023-03-03 03:30:00|8436.1|8433.3|8433.2|8430.4|8436.2|8433.4|8433.2|8430.3|7
1677814500000|2023-03-03 03:35:00|8434.2|8430.5|8435.2|8431.4|8435.2|8431.5|8433.2|8430.4|70
1677814800000|2023-03-03 03:40:00|8434.3|8431.5|8434.2|8430.4|8436.2|8433.4|8434.2|8430.4|21
1677815100000|2023-03-03 03:45:00|8433.2|8431.4|8434.2|8430.4|8435.2|8431.4|8433.2|8430.3|18
1677815400000|2023-03-03 03:50:00|8434.7|8430.9|8434.2|8430.4|8435.2|8432.4|8434.2|8430.4|46
1677815700000|2023-03-03 03:55:00|8433.2|8430.9|8436.3|8432.5|8437.3|8434.4|8433.2|8430.4|51
1677816000000|2023-03-03 04:00:00|8437.2|8433.4|8439.1|8435.3|8440.2|8436.4|8436.2|8432.5|49
1677816300000|2023-03-03 04:05:00|8438.3|8434.5|8436.1|8432.3|8438.7|8435.4|8435.1|8431.3|35
1677816600000|2023-03-03 04:10:00|8436.2|8432.4|8436.1|8432.3|8437.1|8433.4|8435.1|8431.4|105
1677816900000|2023-03-03 04:15:00|8436.2|8433.3|8436.1|8432.3|8437.2|8434.3|8435.1|8431.3|46
1677817200000|2023-03-03 04:20:00|8435.3|8431.5|8436.1|8432.3|8437.1|8433.8|8434.2|8431.3|111
1677817500000|2023-03-03 04:25:00|8436.2|8433.3|8436.1|8432.3|8437.1|8433.4|8435.1|8432.3|4
1677817800000|2023-03-03 04:30:00|8435.1|8431.4|8435.1|8431.3|8436.2|8433.3|8434.1|8431.3|17
1677818100000|2023-03-03 04:35:00|8435|8432.2|8436.1|8432.3|8438.1|8435.3|8434.1|8431.3|46
1677818400000|2023-03-03 04:40:00|8436|8433.2|8438.2|8434.4|8438.2|8435.4|8436|8432.3|29
1677818700000|2023-03-03 04:45:00|8438.1|8434.3|8443|8440.2|8444.1|8440.4|8438.1|8434.3|40
1677819000000|2023-03-03 04:50:00|8443.1|8440.3|8443.1|8440.3|8446.1|8443.3|8443.1|8440.2|87
1677819300000|2023-03-03 04:55:00|8444.1|8441.3|8443.1|8440.3|8445.1|8441.3|8443.1|8440.3|18
1677819600000|2023-03-03 05:00:00|8444|8441.2|8444.1|8441.3|8445.1|8442.3|8444|8440.3|10
1677819900000|2023-03-03 05:05:00|8445.8|8443|8447.1|8444.3|8448.2|8445.3|8445.8|8443|82
1677820200000|2023-03-03 05:10:00|8446.2|8443.4|8448.2|8444.4|8448.2|8444.5|8446.2|8443.3|43
1677820500000|2023-03-03 05:15:00|8448.1|8445.3|8451.2|8447.4|8451.2|8448.2|8448.1|8445.3|86
1677820800000|2023-03-03 05:20:00|8451.1|8448.3|8451.1|8448.3|8452.2|8449.3|8451.1|8447.4|53
1677821100000|2023-03-03 05:25:00|8452|8448.2|8450.2|8447.4|8452.2|8448.4|8450.1|8446.4|14
1677821400000|2023-03-03 05:30:00|8450.1|8446.4|8445.2|8441.4|8450.2|8447.3|8443.1|8440.3|205
1677821700000|2023-03-03 05:35:00|8446.1|8442.4|8452.2|8449.4|8456.2|8453.3|8445.1|8441.4|69
1677822000000|2023-03-03 05:40:00|8452.1|8449.3|8458.1|8455.3|8459.1|8456.3|8452.1|8448.3|110
1677822300000|2023-03-03 05:45:00|8459|8455.2|8459.1|8455.3|8460.1|8457.3|8456.1|8453.2|143
1677822600000|2023-03-03 05:50:00|8458.2|8455.4|8458|8454.2|8458.2|8455.4|8456|8453.2|32
1677822900000|2023-03-03 05:55:00|8458.1|8455.3|8459.1|8455.3|8459.2|8456.3|8456.1|8453.2|82
1677823200000|2023-03-03 06:00:00|8458.2|8455.4|8458.1|8454.3|8460.1|8456.3|8456.1|8453.2|143
1677823500000|2023-03-03 06:05:00|8459|8456.2|8459|8455.2|8460.1|8456.3|8455|8451.3|205
1677823800000|2023-03-03 06:10:00|8459.1|8455.3|8454|8450.2|8460.1|8456.3|8453|8450.2|80
1677824100000|2023-03-03 06:15:00|8453.5|8451.2|8456|8452.2|8458|8455.1|8450|8447.2|55
1677824400000|2023-03-03 06:20:00|8457|8453.2|8456|8452.2|8457|8454.2|8454|8451.1|22
1677824700000|2023-03-03 06:25:00|8455.9|8452.1|8458.9|8455.1|8459.1|8456.2|8455|8452.1|100
1677825000000|2023-03-03 06:30:00|8459|8456.1|8457|8454.2|8459.5|8456.3|8456|8453.1|105
1677825300000|2023-03-03 06:35:00|8456|8453.2|8447.9|8445.1|8456.1|8453.2|8445.9|8442.2|87
1677825600000|2023-03-03 06:40:00|8448.9|8445.2|8445.1|8441.3|8448.9|8445.2|8444|8440.3|93
1677825900000|2023-03-03 06:45:00|8445|8441.2|8444|8441.2|8448|8445.2|8443|8440.1|74
1677826200000|2023-03-03 06:50:00|8443.9|8440.2|8444|8441.2|8446|8443.2|8440|8436.2|120
1677826500000|2023-03-03 06:55:00|8444.9|8441.1|8452|8448.2|8452|8448.2|8444|8441.1|204
1677826800000|2023-03-03 07:00:00|8451.6|8447.8|8450|8447.2|8451.6|8448.2|8446|8442.2|141
1677827100000|2023-03-03 07:05:00|8451.9|8448.1|8454|8450.2|8454|8451.2|8448|8444.2|384
1677827400000|2023-03-03 07:10:00|8453.9|8450.1|8453|8450.2|8460.9|8457.1|8451.9|8448.2|385
1677827700000|2023-03-03 07:15:00|8452.9|8450.1|8454|8450.2|8461|8457.2|8451.9|8449.1|149
1677828000000|2023-03-03 07:20:00|8454.9|8451.1|8457.8|8455|8462|8458.2|8454.9|8451.1|268
1677828300000|2023-03-03 07:25:00|8457.9|8455.1|8460|8456.2|8460.9|8458.1|8453.9|8450.1|141
1677828600000|2023-03-03 07:30:00|8459.9|8456.1|8460.9|8458.1|8461.9|8459|8455.8|8452|279
1677828900000|2023-03-03 07:35:00|8460.8|8458|8452|8448.2|8461.8|8458.1|8448.8|8445.1|173
1677829200000|2023-03-03 07:40:00|8451.9|8449.1|8455.9|8453.1|8459.9|8457.1|8450.8|8447|98
1677829500000|2023-03-03 07:45:00|8454.7|8450.9|8453.9|8451.1|8458.8|8455.1|8451.9|8449|208
1677829800000|2023-03-03 07:50:00|8453|8450.2|8441.9|8439.1|8453.8|8450.2|8438|8435.1|522
1677830100000|2023-03-03 07:55:00|8442|8438.2|8425.8|8422|8442|8438.2|8424.9|8421.1|567
1677830400000|2023-03-03 08:00:00|8425.9|8422.1|8460.7|8456.9|8463.7|8460.9|8424.9|8421.1|1117
1677830700000|2023-03-03 08:05:00|8461.6|8457.9|8461.7|8457.9|8464.7|8460.9|8453.7|8450|814
1677831000000|2023-03-03 08:10:00|8461.8|8458|8455.9|8452.1|8463.9|8461.1|8454.8|8451.1|529
1677831300000|2023-03-03 08:15:00|8456.8|8453.1|8466.7|8463.9|8472.8|8470|8455.9|8453|1116
1677831600000|2023-03-03 08:20:00|8467.6|8463.8|8453.7|8450.9|8471.8|8468.9|8447.5|8444.7|1168
1677831900000|2023-03-03 08:25:00|8454.6|8450.8|8451.7|8448.9|8457.8|8454|8442.6|8439.8|3847
1677832200000|2023-03-03 08:30:00|8452.6|8448.8|8464.5|8460.7|8470.5|8466.7|8452.6|8448.8|4631
1677832500000|2023-03-03 08:35:00|8464.6|8460.8|8460.5|8457.7|8473.5|8469.7|8460.5|8457.7|1505
1677832800000|2023-03-03 08:40:00|8461.5|8458.7|8469.5|8465.7|8473.4|8470.6|8460.5|8457.7|507
1677833100000|2023-03-03 08:45:00|8469.4|8466.6|8478.4|8474.6|8482.4|8479.5|8469.4|8466.6|953
1677833400000|2023-03-03 08:50:00|8478.5|8474.7|8471.4|8467.6|8478.5|8474.7|8466.4|8463.6|404
1677833700000|2023-03-03 08:55:00|8470.4|8466.6|8464.5|8461.7|8476.3|8472.6|8463.5|8460.6|592
1677834000000|2023-03-03 09:00:00|8464.4|8461.6|8435.4|8431.6|8466.4|8463.6|8432.5|8429.6|1705
1677834300000|2023-03-03 09:05:00|8435.5|8432.6|8432.6|8429.8|8438.5|8434.8|8417.7|8414.9|1605
1677834600000|2023-03-03 09:10:00|8433.5|8430.7|8436.6|8432.8|8437.7|8433.9|8425.7|8422.9|435
1677834900000|2023-03-03 09:15:00|8436.7|8432.9|8443.6|8440.8|8446.7|8443.8|8434.6|8430.9|605
1677835200000|2023-03-03 09:20:00|8444.5|8440.7|8461.7|8457.9|8461.7|8457.9|8439.6|8436.8|515
1677835500000|2023-03-03 09:25:00|8460.8|8458|8462.6|8459.8|8466|8462.7|8459.6|8456.7|396
1677835800000|2023-03-03 09:30:00|8463.5|8460.7|8469.6|8466.8|8471.6|8468.8|8462.6|8459.7|649
1677836100000|2023-03-03 09:35:00|8469.7|8465.8|8470.5|8466.7|8474|8470.8|8466.7|8463.9|349
1677836400000|2023-03-03 09:40:00|8470.6|8467.8|8458.7|8455.9|8470.6|8467.8|8455.5|8451.7|1321
1677836700000|2023-03-03 09:45:00|8457.9|8455.1|8432|8429.2|8457.9|8455.1|8423.9|8420.1|2383
1677837000000|2023-03-03 09:50:00|8432.8|8428.2|8434.9|8432.1|8434.9|8432.1|8422.1|8419.2|1727
1677837300000|2023-03-03 09:55:00|8433.9|8430.1|8445|8442.2|8449|8446.1|8430.9|8427.6|1052
1677837600000|2023-03-03 10:00:00|8444.1|8441.3|8446|8442.2|8453.8|8450|8442|8439.2|1212
1677837900000|2023-03-03 10:05:00|8445.9|8442.1|8423.2|8420.4|8445.9|8442.2|8423.2|8420.4|540
1677838200000|2023-03-03 10:10:00|8424.1|8421.3|8421.4|8418.6|8428.1|8425.3|8419.5|8416.6|1382
1677838500000|2023-03-03 10:15:00|8421.5|8418.7|8429.2|8425.4|8446.2|8443.4|8419.5|8416.6|1824
1677838800000|2023-03-03 10:20:00|8429.1|8426.3|8424.3|8420.5|8431|8427.4|8422.2|8419.4|320
1677839100000|2023-03-03 10:25:00|8424.2|8420.4|8430.2|8427.4|8431.2|8428.4|8423.2|8419.4|369
1677839400000|2023-03-03 10:30:00|8431.1|8428.3|8432.3|8428.5|8433.2|8429.4|8423.3|8420.5|236
1677839700000|2023-03-03 10:35:00|8433.3|8429.5|8438.1|8435.3|8439.2|8436.3|8432.2|8429.4|366
1677840000000|2023-03-03 10:40:00|8437.2|8434.3|8449.1|8445.3|8451.1|8448.2|8435.1|8432.3|361
1677840300000|2023-03-03 10:45:00|8449|8446.2|8445.1|8442.3|8451.1|8448.3|8443.1|8440.2|137
1677840600000|2023-03-03 10:50:00|8446|8442.2|8451.1|8447.3|8452.6|8449.3|8442.6|8439.3|252
1677840900000|2023-03-03 10:55:00|8449.1|8445.3|8454|8451.2|8455|8451.2|8445.1|8441.3|169
1677841200000|2023-03-03 11:00:00|8453|8450.2|8457|8454.2|8460.1|8457.2|8450.1|8447.3|435
1677841500000|2023-03-03 11:05:00|8458|8455.2|8454.9|8452.1|8461.1|8458.2|8454|8451.1|593
1677841800000|2023-03-03 11:10:00|8455|8452.2|8439.2|8435.4|8456|8453.2|8436.2|8432.9|1393
1677842100000|2023-03-03 11:15:00|8439.1|8435.3|8433.2|8430.4|8440.1|8436.4|8427.2|8423.4|335
1677842400000|2023-03-03 11:20:00|8434.2|8431.4|8428.2|8424.4|8435.2|8432.4|8428.1|8424.4|288
1677842700000|2023-03-03 11:25:00|8429.2|8425.4|8423.2|8419.4|8430.1|8426.5|8421.2|8417.9|386
1677843000000|2023-03-03 11:30:00|8422.2|8418.4|8425.2|8421.4|8425.2|8422.4|8421.2|8418.3|974
1677843300000|2023-03-03 11:35:00|8424.2|8420.4|8423.3|8420.5|8425.8|8422.6|8420.4|8417.6|1308
1677843600000|2023-03-03 11:40:00|8423.4|8419.6|8423.4|8420.6|8424.4|8421.6|8419.4|8416.5|1012
1677843900000|2023-03-03 11:45:00|8422.5|8418.7|8420.5|8416.7|8423.3|8420.5|8419.3|8416|336
1677844200000|2023-03-03 11:50:00|8420.4|8417.6|8428.4|8425.6|8435.3|8432|8418.5|8415.6|2339
1677844500000|2023-03-03 11:55:00|8428.5|8424.7|8422.4|8419.6|8432.3|8428.6|8422.4|8419.6|680
1677844800000|2023-03-03 12:00:00|8422.5|8418.7|8418.5|8415.7|8427.4|8423.7|8417.6|8414.7|1059
1677845100000|2023-03-03 12:05:00|8418.6|8414.8|8416.8|8414|8421.5|8417.8|8416.8|8413.5|1881
1677845400000|2023-03-03 12:10:00|8417.7|8413.9|8420.7|8417.9|8421.8|8419|8416.7|8413.9|1211
1677845700000|2023-03-03 12:15:00|8420.6|8417.8|8423.6|8419.8|8424.6|8421.8|8416.7|8413.4|232
1677846000000|2023-03-03 12:20:00|8422.7|8419.9|8420.4|8416.6|8427.5|8424.7|8417.6|8414.7|639
1677846300000|2023-03-03 12:25:00|8419.5|8415.7|8423.4|8419.6|8427.5|8424.6|8417.6|8414.3|299
1677846600000|2023-03-03 12:30:00|8422.7|8419.9|8419.5|8415.7|8429.4|8425.7|8418.4|8415.1|361
1677846900000|2023-03-03 12:35:00|8419.4|8415.6|8420.6|8417.8|8421.6|8418.7|8417.5|8414.7|406
1677847200000|2023-03-03 12:40:00|8421.6|8417.7|8426.4|8423.6|8426.6|8423.8|8419.5|8416.7|393
1677847500000|2023-03-03 12:45:00|8425.5|8422.6|8423.5|8420.7|8428.4|8425.6|8421.5|8418.6|448
1677847800000|2023-03-03 12:50:00|8423.3|8420.5|8421.5|8417.7|8423.5|8420.7|8419.5|8416.7|141
1677848100000|2023-03-03 12:55:00|8422.5|8418.7|8419.7|8415.9|8422.5|8418.7|8416.7|8413.8|1189
1677848400000|2023-03-03 13:00:00|8419.6|8415.8|8426.5|8423.7|8429.6|8425.9|8417.6|8413.9|450
1677848700000|2023-03-03 13:05:00|8426.6|8423.8|8423.6|8420.8|8437.5|8433.7|8423.6|8420.8|1342
1677849000000|2023-03-03 13:10:00|8423.5|8420.7|8407.5|8403.7|8423.6|8420.8|8399.5|8396.7|2164
1677849300000|2023-03-03 13:15:00|8406.6|8403.8|8408.6|8405.8|8415.5|8411.8|8399.5|8396.7|1755
1677849600000|2023-03-03 13:20:00|8408.4|8405.6|8406.6|8402.8|8409.5|8405.8|8388.5|8385.6|1859
1677849900000|2023-03-03 13:25:00|8406.5|8402.7|8397.7|8394.9|8408.1|8404.7|8397.7|8394.9|451
1677850200000|2023-03-03 13:30:00|8396.7|8393.9|8391.6|8388.8|8399.7|8396.7|8386.6|8383.8|993
1677850500000|2023-03-03 13:35:00|8392.4|8389.6|8395.6|8392.8|8402.6|8399.8|8391.6|8387.8|907
1677850800000|2023-03-03 13:40:00|8396.6|8393.8|8411.5|8407.7|8413.5|8409.7|8394.6|8391.7|1238
1677851100000|2023-03-03 13:45:00|8410.5|8407.6|8405.6|8401.8|8413.5|8409.8|8403.6|8400.7|338
1677851400000|2023-03-03 13:50:00|8406.6|8402.8|8389.8|8387|8407.6|8404.8|8386.8|8383.9|1026
1677851700000|2023-03-03 13:55:00|8389.7|8386.9|8312.8|8310|8389.7|8386.9|8294.9|8292.1|12291
1677852000000|2023-03-03 14:00:00|8312.7|8309.9|8280.5|8276.7|8318.7|8314.9|8230.8|8227.1|12583
1677852300000|2023-03-03 14:05:00|8280.6|8276.8|8277.8|8274|8287.6|8284.6|8253.5|8250.7|4816
1677852600000|2023-03-03 14:10:00|8277.7|8273.9|8306.7|8303.9|8327.9|8324.6|8273.7|8270.8|4076
1677852900000|2023-03-03 14:15:00|8306.6|8303.8|8316.5|8312.7|8348.5|8345.6|8298.6|8295.8|4603
1677853200000|2023-03-03 14:20:00|8315.6|8312.8|8289.5|8285.7|8320.9|8317.6|8281.7|8278.6|2659
1677853500000|2023-03-03 14:25:00|8289.6|8285.8|8310.5|8306.7|8310.5|8307.7|8281.5|8278.7|1687
1677853800000|2023-03-03 14:30:00|8310.4|8306.6|8320.4|8316.6|8326.4|8323.5|8299.6|8296.7|2454
1677854100000|2023-03-03 14:35:00|8321.3|8317.6|8333.4|8329.6|8367.8|8364.5|8320.5|8316.8|3708
1677854400000|2023-03-03 14:40:00|8333.3|8329.5|8342.5|8339.7|8358.3|8354.6|8331.3|8328.5|1734
1677854700000|2023-03-03 14:45:00|8342.3|8339.5|8383.3|8379.5|8398.1|8394.5|8339.3|8335.5|5380
1677855000000|2023-03-03 14:50:00|8383.2|8380.4|8394.2|8391.4|8404.2|8401.4|8378.8|8375.5|3831
1677855300000|2023-03-03 14:55:00|8393.2|8390.4|8398.2|8395.4|8403.1|8399.8|8388.1|8384.4|2051
1677855600000|2023-03-03 15:00:00|8396.5|8392.7|8384.2|8381.4|8401.2|8398.4|8376.3|8373.5|2016
1677855900000|2023-03-03 15:05:00|8385.1|8381.3|8375.4|8371.6|8386.1|8383.3|8365.2|8362.3|2510
1677856200000|2023-03-03 15:10:00|8374.5|8371.7|8387.1|8384.3|8398.7|8395.5|8371.4|8368.6|2094
1677856500000|2023-03-03 15:15:00|8387.3|8384.5|8385.2|8381.4|8393.4|8390.5|8376.3|8372.5|1208
1677856800000|2023-03-03 15:20:00|8385.3|8382.4|8410.1|8406.3|8416.1|8413.3|8378.2|8374.5|2125
1677857100000|2023-03-03 15:25:00|8411.1|8407.3|8398.1|8394.3|8416.1|8413.3|8393.7|8390.4|992
1677857400000|2023-03-03 15:30:00|8398.2|8394.4|8437|8434.2|8441|8438.2|8397.2|8394.3|3128
1677857700000|2023-03-03 15:35:00|8438.7|8435.9|8464.9|8462.1|8466|8463.2|8430|8427.1|4600
1677858000000|2023-03-03 15:40:00|8465|8462.2|8465|8462.2|8466|8463.2|8448.9|8445.1|3137
1677858300000|2023-03-03 15:45:00|8465.9|8463.1|8455|8451.2|8467.2|8464.4|8452.1|8449.2|3502
1677858600000|2023-03-03 15:50:00|8454|8451.3|8481.1|8477.3|8481.9|8479.1|8453.9|8450.5|4112
1677858900000|2023-03-03 15:55:00|8480.9|8477.1|8506.7|8502.9|8507.8|8504.9|8478.9|8476.1|3687
1677859200000|2023-03-03 16:00:00|8505.8|8503|8503.8|8501|8518.8|8515|8495.7|8491.9|3670
1677859500000|2023-03-03 16:05:00|8504.6|8501.8|8519.7|8515.9|8521.8|8518.9|8501.8|8498.9|2636
1677859800000|2023-03-03 16:10:00|8518.8|8516|8516.5|8512.7|8521.5|8518|8509.8|8506.9|2069
1677860100000|2023-03-03 16:15:00|8516.6|8512.8|8505.8|8503|8525.7|8522.8|8503.7|8500|3019
1677860400000|2023-03-03 16:20:00|8506.7|8502.9|8513.2|8510.4|8517.3|8514|8498.8|8496|1800
1677860700000|2023-03-03 16:25:00|8512.8|8510|8518.8|8516|8527.7|8524.9|8505.8|8502.1|3944
1677861000000|2023-03-03 16:30:00|8519.8|8517|8530.8|8528|8531.8|8528.9|8517.8|8515|3938
1677861300000|2023-03-03 16:35:00|8530.7|8527.9|8529.8|8526|8533.7|8530.9|8518.7|8515|2274
1677861600000|2023-03-03 16:40:00|8529.9|8527|8538.6|8534.8|8539.7|8536.8|8528.7|8525|1785
1677861900000|2023-03-03 16:45:00|8538.7|8535.9|8540.7|8537.9|8541.8|8539|8533.6|8529.8|1279
1677862200000|2023-03-03 16:50:00|8541.7|8538.8|8537.7|8534.9|8542.1|8539|8529.9|8527.1|1968
1677862500000|2023-03-03 16:55:00|8538.7|8535.4|8532.7|8529.9|8538.7|8535.8|8517.1|8512|2043
1677862800000|2023-03-03 17:00:00|8534.5|8530.7|8534.7|8531.9|8539.7|8536.9|8530.7|8526.9|1090
1677863100000|2023-03-03 17:05:00|8535.6|8531.8|8541.8|8538|8541.8|8539|8531.6|8528.7|1059
1677863400000|2023-03-03 17:10:00|8541.6|8537.8|8545.7|8542.9|8551.8|8549|8534.8|8532|2720
1677863700000|2023-03-03 17:15:00|8546.5|8543.7|8534.6|8530.8|8548.8|8545.9|8530.6|8527.8|1373
1677864000000|2023-03-03 17:20:00|8533.7|8530.9|8536|8532.2|8542.8|8539.9|8528.8|8525.1|2089
1677864300000|2023-03-03 17:25:00|8535.9|8532.1|8541.9|8538.1|8543|8539.2|8532.9|8529.6|785
1677864600000|2023-03-03 17:30:00|8541|8538.2|8540.9|8537.1|8546|8543.2|8537|8533.2|571
1677864900000|2023-03-03 17:35:00|8541.8|8538.1|8541|8538.2|8542.9|8539.2|8524|8521.2|1398
1677865200000|2023-03-03 17:40:00|8540.9|8538.1|8545.9|8543.1|8549.9|8547.1|8540.9|8538.1|1665
1677865500000|2023-03-03 17:45:00|8546.9|8543.6|8550.8|8548|8551.8|8548.9|8543.7|8540.9|1000
1677865800000|2023-03-03 17:50:00|8551.6|8548.8|8565.9|8563.1|8571.9|8569.1|8551.6|8548|2677
1677866100000|2023-03-03 17:55:00|8566.8|8563|8571.8|8568|8571.9|8569.1|8566.8|8563|1086
1677866400000|2023-03-03 18:00:00|8570.9|8568.1|8568.9|8566.1|8576.9|8574|8566.5|8563.1|1305
1677866700000|2023-03-03 18:05:00|8569.8|8566|8571.8|8569|8575.8|8572|8562|8559.1|623
1677867000000|2023-03-03 18:10:00|8572.8|8568|8571.9|8568.1|8577.3|8574.1|8571.8|8568|887
1677867300000|2023-03-03 18:15:00|8571.8|8569|8571|8568.2|8575|8572.1|8571|8568.1|921
1677867600000|2023-03-03 18:20:00|8571.9|8569.1|8564.9|8562.1|8572.1|8569.2|8560.8|8558|908
1677867900000|2023-03-03 18:25:00|8565|8561.2|8570.8|8568|8574|8571.1|8564|8561.1|837
1677868200000|2023-03-03 18:30:00|8570.7|8567.9|8568.9|8566.1|8575.8|8573|8565.9|8563|894
1677868500000|2023-03-03 18:35:00|8569|8565.2|8562.9|8560.1|8572|8569.2|8561.9|8558.6|497
1677868800000|2023-03-03 18:40:00|8563.8|8560|8556.9|8554.1|8564.9|8562.1|8556.9|8553.1|507
1677869100000|2023-03-03 18:45:00|8559.1|8555.3|8565.9|8563.1|8566.9|8564.1|8558.8|8555.1|405
1677869400000|2023-03-03 18:50:00|8566.9|8564.1|8568.8|8565|8569.8|8567|8564.8|8561.9|1375
1677869700000|2023-03-03 18:55:00|8568.7|8565.9|8567.8|8564|8570.8|8567.9|8566.8|8563.9|395
1677870000000|2023-03-03 19:00:00|8567.7|8564.9|8566.8|8563|8570.6|8567|8561.7|8558.8|867
1677870300000|2023-03-03 19:05:00|8566.7|8563.9|8569.6|8565.8|8570.8|8568|8564.8|8562|733
1677870600000|2023-03-03 19:10:00|8569.8|8566|8578.8|8576|8579.8|8576.9|8567.7|8564.8|1368
1677870900000|2023-03-03 19:15:00|8579.7|8575.9|8579.7|8576.9|8581.9|8579|8575.8|8573|1806
1677871200000|2023-03-03 19:20:00|8579.8|8577|8572.2|8568.4|8581.9|8579|8570.1|8567.3|2580
1677871500000|2023-03-03 19:25:00|8572.1|8569.3|8579.2|8576.4|8579.2|8576.4|8568.1|8565.3|9494
1677871800000|2023-03-03 19:30:00|8579.1|8576.3|8581.2|8577.4|8582.1|8579.3|8570.1|8566.4|2720
1677872100000|2023-03-03 19:35:00|8580.3|8577.5|8587.2|8583.4|8587.2|8584.3|8578.1|8574.4|1481
1677872400000|2023-03-03 19:40:00|8586.3|8583.5|8582.2|8578.4|8586.3|8583.5|8580.2|8577.4|416
1677872700000|2023-03-03 19:45:00|8582.1|8578.3|8582.2|8578.4|8582.2|8579.4|8580.1|8577.3|262
1677873000000|2023-03-03 19:50:00|8582.1|8579.3|8580.1|8576.3|8582.2|8579.4|8579.1|8576.3|271
1677873300000|2023-03-03 19:55:00|8579.2|8576.4|8588.1|8585.3|8588.6|8585.4|8579.1|8575.9|558
1677873600000|2023-03-03 20:00:00|8588.2|8584.4|8589.2|8585.4|8590.2|8587.3|8585.1|8582.3|260
1677873900000|2023-03-03 20:05:00|8588.2|8585.3|8588.1|8584.3|8588.6|8585.3|8584.9|8581.1|101
1677874200000|2023-03-03 20:10:00|8587.2|8584.4|8582.1|8579.3|8587.2|8584.4|8581.1|8578.2|78
1677874500000|2023-03-03 20:15:00|8582.9|8580.1|8584.1|8581.3|8584.1|8581.3|8580.1|8577.2|102
1677874800000|2023-03-03 20:20:00|8583.1|8580.3|8587.1|8583.3|8588.1|8585.3|8583.1|8580.3|171
1677875100000|2023-03-03 20:25:00|8587|8584.3|8584.1|8580.3|8587.1|8584.3|8584|8580.3|275
1677875400000|2023-03-03 20:30:00|8584|8581.2|8582.1|8579.3|8585.1|8582.2|8581.1|8578.3|214
1677875700000|2023-03-03 20:35:00|8583.1|8579.4|8577.1|8574.3|8583.1|8579.4|8577|8574.2|297
1677876000000|2023-03-03 20:40:00|8577|8574.2|8578.1|8575.3|8579|8575.3|8574.1|8571.3|208
1677876300000|2023-03-03 20:45:00|8578.2|8574.4|8578|8574.2|8579.1|8576.2|8576.1|8573.2|188
1677876600000|2023-03-03 20:50:00|8578.1|8574.3|8582.1|8578.3|8583|8579.4|8578|8574.3|147
1677876900000|2023-03-03 20:55:00|8581.2|8578.4|8583.1|8580.3|8585.1|8581.3|8577.1|8574.3|245
1677877200000|2023-03-03 21:00:00|8582.9|8579.1|8580.7|8576.9|8583.1|8579.4|8577.1|8574.2|114
1677877500000|2023-03-03 21:05:00|8581|8577.2|8584.1|8581.3|8586.1|8582.7|8580.1|8577.2|60
1677877800000|2023-03-03 21:10:00|8584|8581.2|8584.9|8581.1|8586.1|8582.3|8584|8580.7|39
1677878100000|2023-03-03 21:15:00|8584|8581.2|8585.9|8583.1|8585.9|8583.1|8583.9|8581.1|53
1677878400000|2023-03-03 21:20:00|8586|8582.2|8584.9|8582.1|8588|8584.3|8584.9|8582.1|25
1677878700000|2023-03-03 21:25:00|8585|8582.2|8586|8583.2|8586.1|8583.2|8584|8581.1|90
1677879000000|2023-03-03 21:30:00|8585.9|8583.1|8585.9|8582.1|8586|8583.2|8583.9|8581|76
1677879300000|2023-03-03 21:35:00|8586|8582.2|8587|8584.2|8587|8584.2|8585.9|8582.1|10
1677879600000|2023-03-03 21:40:00|8586|8583.2|8586.8|8583|8590.5|8587.2|8586|8583|158
1677879900000|2023-03-03 21:45:00|8586.9|8583.1|8590.9|8588.1|8591|8588.2|8586|8582.2|69
1677880200000|2023-03-03 21:50:00|8591|8587.1|8590|8586.2|8591|8588.1|8589.9|8586.1|33
1677880500000|2023-03-03 21:55:00|8589.2|8585.4|8590.8|8587|8590.9|8588.1|8588.9|8585.1|122
1677880800000|2023-03-03 22:00:00|8589.9|8587.1|8589.1|8585.3|8590.8|8587.1|8584.9|8581.6|63
1678057200000|2023-03-05 23:00:00|8571.2|8568.4|8548.4|8544.6|8571.2|8568.4|8547.2|8544.4|700
1678057500000|2023-03-05 23:05:00|8548.3|8545.6|8542.4|8539.6|8550.8|8547|8540.4|8535.6|148
1678057800000|2023-03-05 23:10:00|8542.5|8538.7|8538.4|8535.6|8543.4|8539.6|8537.4|8534.6|281
1678058100000|2023-03-05 23:15:00|8539.4|8536.5|8533.4|8529.6|8540.4|8536.6|8532.4|8528.6|128
1678058400000|2023-03-05 23:20:00|8533.5|8529.7|8539.1|8536.3|8539.1|8536.3|8530.4|8526.6|321
1678058700000|2023-03-05 23:25:00|8539.4|8536.6|8546.5|8542.7|8546.5|8543.5|8534.8|8531|83
1678059000000|2023-03-05 23:30:00|8546.3|8543.5|8551|8547.2|8552.8|8549|8545.5|8541.7|53
1678059300000|2023-03-05 23:35:00|8550.4|8546.6|8544.9|8541.1|8550.4|8546.6|8542.3|8538.5|58
1678059600000|2023-03-05 23:40:00|8544.8|8541|8543.4|8539.6|8544.8|8541|8542.4|8538.6|35
1678059900000|2023-03-05 23:45:00|8544|8540.2|8538.4|8534.6|8544.8|8541|8537.4|8533.6|29
1678060200000|2023-03-05 23:50:00|8538.8|8535|8539.4|8535.6|8541.4|8536.2|8538|8533.6|32
1678060500000|2023-03-05 23:55:00|8539.6|8535.8|8538.4|8534.6|8540.5|8537.7|8537.5|8534.1|28
1678060800000|2023-03-06 00:00:00|8538|8534.2|8537.8|8534|8540.9|8537.6|8537.3|8533.5|26
1678061100000|2023-03-06 00:05:00|8537.3|8533.5|8542.3|8538.5|8545.3|8541.5|8537.3|8533.5|47
1678061400000|2023-03-06 00:10:00|8542.5|8538.7|8544.3|8540.5|8545.3|8542.1|8542.3|8538.5|37
1678061700000|2023-03-06 00:15:00|8544.2|8541.4|8544.3|8540.5|8545.2|8541.5|8541.3|8537.5|113
1678062000000|2023-03-06 00:20:00|8544.4|8540.6|8545.3|8541.5|8545.4|8542.5|8542.3|8538.6|71
1678062300000|2023-03-06 00:25:00|8545.4|8541.6|8544.5|8540.7|8545.5|8542.5|8540.5|8536.7|168
1678062600000|2023-03-06 00:30:00|8542.5|8539.7|8543.5|8539.7|8544.9|8541.7|8542.5|8538.7|29
1678062900000|2023-03-06 00:35:00|8543.2|8539.4|8542.5|8538.7|8544.4|8540.6|8541.5|8538.7|18
1678063200000|2023-03-06 00:40:00|8542.1|8538.3|8542.5|8538.7|8543.4|8539.7|8542|8538.2|13
1678063500000|2023-03-06 00:45:00|8544|8539.7|8543.5|8539.7|8545.4|8541.6|8543.5|8539.7|12
1678063800000|2023-03-06 00:50:00|8543.4|8540.7|8543.5|8539.7|8543.6|8540.7|8541.5|8537.7|47
1678064100000|2023-03-06 00:55:00|8542.5|8537.7|8539.6|8535.8|8542.5|8537.8|8539.6|8535.8|42
1678064400000|2023-03-06 01:00:00|8538.7|8534.9|8543.5|8540.7|8544.6|8541.7|8531.4|8527.7|349
1678064700000|2023-03-06 01:05:00|8544.4|8540.6|8534.4|8530.6|8544.5|8540.8|8529.5|8526.6|192
1678065000000|2023-03-06 01:10:00|8534.5|8530.7|8531.4|8527.6|8538.4|8534.7|8530.5|8526.7|120
1678065300000|2023-03-06 01:15:00|8531.6|8527.8|8524.3|8521.5|8533.4|8529.7|8524.3|8521.5|556
1678065600000|2023-03-06 01:20:00|8525.3|8521.6|8524.3|8521.5|8525.4|8522.5|8518.3|8515.3|127
1678065900000|2023-03-06 01:25:00|8524.4|8520.6|8517.2|8514.4|8525.4|8522.4|8517.2|8514.3|134
1678066200000|2023-03-06 01:30:00|8516.2|8513.4|8518.2|8515.4|8523.1|8519.4|8514.1|8511.3|270
1678066500000|2023-03-06 01:35:00|8518.1|8514.3|8522.9|8519.1|8522.9|8519.2|8513.9|8511|360
1678066800000|2023-03-06 01:40:00|8522.8|8520.1|8524.7|8520.9|8527.1|8524.2|8519.9|8517.1|122
1678067100000|2023-03-06 01:45:00|8523.8|8521|8526.9|8523.1|8527.8|8524|8517.8|8514|143
1678067400000|2023-03-06 01:50:00|8526.6|8522.8|8522.9|8519.1|8528.9|8525.2|8522.8|8519.1|28
1678067700000|2023-03-06 01:55:00|8523.9|8520.1|8526|8523.2|8527.9|8524.2|8517.8|8515|85
1678068000000|2023-03-06 02:00:00|8525.7|8522.9|8515|8512.2|8526.9|8523.1|8513.7|8510.9|144
1678068300000|2023-03-06 02:05:00|8514.7|8511.9|8515.9|8512.1|8515.9|8512.9|8513.7|8510.8|32
1678068600000|2023-03-06 02:10:00|8515.7|8512.9|8518.6|8514.8|8518.6|8514.9|8514.7|8511|33
1678068900000|2023-03-06 02:15:00|8517.7|8514.9|8521.8|8518|8523.7|8520|8516.8|8513.2|77
1678069200000|2023-03-06 02:20:00|8521|8518.2|8526.6|8522.8|8526.8|8523|8519.7|8515.9|143
1678069500000|2023-03-06 02:25:00|8525.8|8522|8521.8|8518|8526.2|8522.9|8520.8|8517.9|27
1678069800000|2023-03-06 02:30:00|8520.9|8518.1|8517.9|8515.1|8521.8|8518.8|8516.7|8513|75
1678070100000|2023-03-06 02:35:00|8517.8|8515|8514.6|8510.8|8518.8|8515|8510.8|8507|137
1678070400000|2023-03-06 02:40:00|8514.8|8511|8506.7|8502.9|8514.8|8511.9|8506.6|8502.9|214
1678070700000|2023-03-06 02:45:00|8506.6|8503.8|8508.6|8505.8|8510.6|8506.9|8501.6|8497.8|163
1678071000000|2023-03-06 02:50:00|8508.7|8505.9|8509.8|8506|8511.8|8508.9|8503.6|8500.8|264
1678071300000|2023-03-06 02:55:00|8509.7|8506.9|8503.6|8500.8|8510.2|8507|8503.6|8500.6|139
1678071600000|2023-03-06 03:00:00|8504.4|8500.6|8505.5|8502.7|8508.6|8504.9|8503.6|8500.6|134
1678071900000|2023-03-06 03:05:00|8505.7|8502.9|8501.5|8497.7|8505.8|8502.9|8499.7|8496|184
1678072200000|2023-03-06 03:10:00|8501.7|8497.9|8500.7|8497.9|8503.8|8500|8498.7|8494.9|83
1678072500000|2023-03-06 03:15:00|8499.8|8496|8504.6|8501.8|8505.5|8501.8|8498.7|8495|61
1678072800000|2023-03-06 03:20:00|8504.8|8501|8507.8|8504|8508.6|8505|8504.6|8501|81
1678073100000|2023-03-06 03:25:00|8506.6|8503.8|8509.6|8506.8|8509.8|8506.8|8504.6|8501|88
1678073400000|2023-03-06 03:30:00|8509.7|8505.9|8509.6|8505.8|8510.7|8507.8|8508.1|8504.3|92
1678073700000|2023-03-06 03:35:00|8509.5|8505.7|8513.5|8509.7|8513.5|8509.8|8507.6|8504.3|53
1678074000000|2023-03-06 03:40:00|8512.6|8509.8|8513.7|8509.9|8514.7|8510.9|8512.6|8508.8|60
1678074300000|2023-03-06 03:45:00|8512.7|8508.9|8509.7|8505.9|8512.7|8509|8507.6|8503.9|21
1678074600000|2023-03-06 03:50:00|8508.7|8505.8|8510.6|8506.8|8510.7|8506.9|8506.8|8503.8|48
1678074900000|2023-03-06 03:55:00|8510.7|8506.9|8508.7|8504.9|8512.7|8509|8507.7|8504.7|48
1678075200000|2023-03-06 04:00:00|8508.6|8504.8|8508.7|8504.9|8510.7|8507.4|8507.6|8503.9|32
1678075500000|2023-03-06 04:05:00|8507.7|8503.9|8508.7|8504.9|8508.7|8505.9|8506.7|8503.9|16
1678075800000|2023-03-06 04:10:00|8509.5|8505.7|8509.7|8505.9|8510.7|8507.8|8508.7|8505.7|16
1678076100000|2023-03-06 04:15:00|8508.8|8506|8505.6|8502.8|8508.8|8506|8505.6|8501.9|14
1678076400000|2023-03-06 04:20:00|8505.7|8502.9|8506.7|8502.9|8507.7|8503.9|8505.7|8502.5|3
1678076700000|2023-03-06 04:25:00|8505.8|8503|8506.6|8502.8|8506.6|8503|8505.6|8501.9|13
1678077000000|2023-03-06 04:30:00|8505.7|8501.9|8504.7|8500.9|8507.7|8504.8|8503.7|8500.8|50
1678077300000|2023-03-06 04:35:00|8503.7|8500.7|8491.8|8489|8504.7|8501.7|8490.8|8488|147
1678077600000|2023-03-06 04:40:00|8491.7|8488.9|8490.9|8488.1|8491.9|8489|8489.9|8487|49
1678077900000|2023-03-06 04:45:00|8490.8|8488|8490.9|8488.1|8492.3|8489|8489.9|8487|64
1678078200000|2023-03-06 04:50:00|8490.8|8488|8492.9|8489.1|8492.9|8490.1|8490.8|8487|32
1678078500000|2023-03-06 04:55:00|8492.8|8490|8493.7|8489.9|8493.9|8491.1|8492.8|8489.1|83
1678078800000|2023-03-06 05:00:00|8492.7|8489.1|8492.9|8490.1|8492.9|8490.1|8490.7|8487.8|66
1678079100000|2023-03-06 05:05:00|8493.6|8490.8|8495.9|8492.1|8498.9|8495.1|8493.6|8490.1|187
1678079400000|2023-03-06 05:10:00|8496.6|8492.8|8492.8|8490|8496.6|8492.8|8491.8|8488.9|34
1678079700000|2023-03-06 05:15:00|8492.7|8489.9|8493.8|8490|8494.8|8491|8492.7|8489|22
1678080000000|2023-03-06 05:20:00|8494.6|8491|8492.8|8489|8495.8|8492.9|8490.7|8487.9|24
1678080300000|2023-03-06 05:25:00|8492.7|8489.9|8490.7|8487.9|8492.8|8489.9|8490.3|8487|43
1678080600000|2023-03-06 05:30:00|8491.6|8487.8|8493.8|8490|8498.7|8495.4|8490.7|8487.8|159
1678080900000|2023-03-06 05:35:00|8492.9|8490.1|8488.7|8485.9|8494.8|8491|8488.7|8485.8|146
1678081200000|2023-03-06 05:40:00|8489.7|8486.9|8511.9|8508.1|8511.9|8509|8489.7|8486|159
1678081500000|2023-03-06 05:45:00|8511.8|8508|8513.8|8510|8517.8|8514|8504.7|8501.9|228
1678081800000|2023-03-06 05:50:00|8513.7|8509.9|8509.7|8506.9|8519.8|8517|8505.7|8502|142
1678082100000|2023-03-06 05:55:00|8510.6|8506.8|8512.7|8509.9|8516.7|8513|8509.7|8506.8|36
1678082400000|2023-03-06 06:00:00|8512.8|8509|8511.8|8508|8515.8|8512.9|8510.7|8506.9|68
1678082700000|2023-03-06 06:05:00|8512.7|8509|8513.8|8510|8515.5|8511.9|8509.7|8506|24
1678083000000|2023-03-06 06:10:00|8513.7|8510.9|8519.7|8515.9|8521.8|8518.9|8513.7|8510|147
1678083300000|2023-03-06 06:15:00|8519.5|8515.7|8510.6|8507.8|8519.7|8515.9|8509.5|8505.7|150
1678083600000|2023-03-06 06:20:00|8510.8|8507|8512.8|8509|8513.6|8510|8506.6|8503|138
1678083900000|2023-03-06 06:25:00|8511.6|8508.8|8521.8|8518|8525.4|8521.8|8511.6|8508|248
1678084200000|2023-03-06 06:30:00|8522.8|8519|8520|8516.2|8524|8521|8519.9|8516.2|192
1678084500000|2023-03-06 06:35:00|8519.9|8517.1|8514|8510.2|8520|8517.1|8509.9|8506.9|98
1678084800000|2023-03-06 06:40:00|8513|8510.1|8509.9|8507.1|8514|8510.3|8507.9|8504.9|82
1678085100000|2023-03-06 06:45:00|8510.9|8506.9|8507.7|8503.9|8512.7|8509.1|8501.8|8498.9|225
1678085400000|2023-03-06 06:50:00|8507|8503.2|8509.7|8505.9|8509.7|8506|8505.7|8501.9|120
1678085700000|2023-03-06 06:55:00|8509.8|8506|8503.8|8501|8510.7|8507|8502.6|8498.9|205
1678086000000|2023-03-06 07:00:00|8504.8|8502|8508.9|8505.1|8509.7|8506|8496.9|8494|269
1678086300000|2023-03-06 07:05:00|8508.7|8504.9|8508.7|8504.9|8512.9|8509.1|8504.8|8501.1|407
1678086600000|2023-03-06 07:10:00|8507.8|8505|8504.9|8501.1|8513.9|8510.1|8503.7|8500.9|274
1678086900000|2023-03-06 07:15:00|8505.7|8501.9|8509.9|8506.1|8510.9|8508|8500.8|8497.1|143
1678087200000|2023-03-06 07:20:00|8509.7|8505.9|8507.9|8505.1|8509.9|8507|8504.7|8500.9|139
1678087500000|2023-03-06 07:25:00|8507.8|8505|8517.7|8513.9|8518.6|8515.8|8507.7|8503.9|323
1678087800000|2023-03-06 07:30:00|8516.6|8512.8|8518.4|8514.6|8522.6|8518.8|8515.4|8512.6|225
1678088100000|2023-03-06 07:35:00|8517.4|8514.8|8530.4|8527.6|8531.3|8527.6|8517.4|8514.6|504
1678088400000|2023-03-06 07:40:00|8530.5|8526.7|8532.3|8529.5|8533.3|8529.6|8527.4|8524.6|133
1678088700000|2023-03-06 07:45:00|8533.2|8529.4|8537.3|8533.5|8542.2|8538.5|8529.3|8525.6|406
1678089000000|2023-03-06 07:50:00|8537.4|8533.6|8539.3|8535.5|8539.3|8536.4|8535.3|8531.5|304
1678089300000|2023-03-06 07:55:00|8539.2|8535.4|8543.2|8539.4|8543.3|8540.5|8538.2|8535.4|303
1678089600000|2023-03-06 08:00:00|8542.3|8539.5|8534.4|8530.6|8547.3|8544.4|8533.4|8530.4|618
1678089900000|2023-03-06 08:05:00|8534.3|8530.5|8534.3|8531.5|8546|8542.4|8528.3|8524.6|1016
1678090200000|2023-03-06 08:10:00|8535.2|8531.4|8525.5|8522.7|8541.2|8538|8523.9|8520.6|1080
1678090500000|2023-03-06 08:15:00|8526.1|8523.3|8533.4|8529.6|8534.4|8530.7|8523.3|8519.5|1929
1678090800000|2023-03-06 08:20:00|8533.5|8529.7|8535.6|8531.8|8535.8|8532.8|8525.9|8522.9|1131
1678091100000|2023-03-06 08:25:00|8535.5|8532.7|8542.4|8539.6|8547.8|8545|8531.6|8528.8|3929
1678091400000|2023-03-06 08:30:00|8542.5|8538.7|8538.2|8534.4|8547.6|8544.7|8527.1|8523.3|3609
1678091700000|2023-03-06 08:35:00|8538.1|8534.3|8550|8547.2|8554.1|8551.2|8537|8533.3|1206
1678092000000|2023-03-06 08:40:00|8548.1|8545.3|8544.9|8541.1|8550.1|8547.2|8542.2|8538.9|421
1678092300000|2023-03-06 08:45:00|8544.8|8542|8538.3|8534.5|8547.2|8544.3|8533.3|8530.5|866
1678092600000|2023-03-06 08:50:00|8538.2|8535.4|8511.2|8508.4|8538.3|8535.4|8511.1|8507.4|1819
1678092900000|2023-03-06 08:55:00|8512.1|8508.3|8512.8|8509|8518.1|8514.4|8509.1|8506.3|652
1678093200000|2023-03-06 09:00:00|8512|8509.2|8509|8505.2|8515.1|8512.2|8498.7|8495|1046
1678093500000|2023-03-06 09:05:00|8508.8|8505|8518.8|8515|8518.8|8515|8504|8500.3|934
1678093800000|2023-03-06 09:10:00|8519|8515.2|8518.2|8514.4|8525|8522|8512.1|8509.2|762
1678094100000|2023-03-06 09:15:00|8517.9|8514.1|8528.1|8524.3|8528.8|8525.1|8513.9|8510.1|545
1678094400000|2023-03-06 09:20:00|8527.9|8524.1|8524.1|8521.3|8537.9|8534.3|8523.8|8520.9|525
1678094700000|2023-03-06 09:25:00|8523.9|8521.1|8517|8513.2|8524.2|8521.4|8510.9|8508|416
1678095000000|2023-03-06 09:30:00|8516.9|8514.1|8528.8|8525|8529.8|8527|8511.9|8509.1|465
1678095300000|2023-03-06 09:35:00|8529.6|8525.8|8534.8|8531|8534.8|8531.1|8524.9|8521.1|506
1678095600000|2023-03-06 09:40:00|8533.9|8531.1|8518|8514.2|8534.8|8531.1|8517.9|8514.2|849
1678095900000|2023-03-06 09:45:00|8518.8|8515|8499.4|8496.6|8519.9|8516.1|8498.4|8495.5|1558
1678096200000|2023-03-06 09:50:00|8500.3|8496.5|8500.1|8497.3|8509.9|8506.1|8489.3|8486.5|1604
1678096500000|2023-03-06 09:55:00|8501.1|8498.3|8508.2|8504.4|8509.9|8506.2|8499|8495.3|345
1678096800000|2023-03-06 10:00:00|8508|8504.2|8502|8498.2|8508.1|8505.3|8498.2|8495.3|578
1678097100000|2023-03-06 10:05:00|8501.1|8498.3|8497.1|8493.3|8506.4|8503.1|8495.2|8492.3|664
1678097400000|2023-03-06 10:10:00|8497|8494.2|8481.1|8477.3|8504|8500.2|8473.1|8470.2|1339
1678097700000|2023-03-06 10:15:00|8481|8477.2|8466.5|8463.7|8481|8477.3|8460.6|8456.9|3785
1678098000000|2023-03-06 10:20:00|8466.3|8463.5|8460.2|8456.4|8467.5|8463.8|8451.6|8448.8|1423
1678098300000|2023-03-06 10:25:00|8460.5|8456.7|8449.6|8445.8|8461.3|8457.7|8444.6|8441.8|1134
1678098600000|2023-03-06 10:30:00|8449.5|8445.7|8442.7|8438.9|8450.5|8447.5|8440.7|8437.6|1256
1678098900000|2023-03-06 10:35:00|8442.6|8439.8|8447.7|8443.9|8453.7|8450.9|8438.4|8435.6|1403
1678099200000|2023-03-06 10:40:00|8446.7|8444|8441.7|8438.9|8449.7|8446.9|8438.6|8435.8|569
1678099500000|2023-03-06 10:45:00|8441.6|8438.8|8448.7|8445.9|8449.8|8446.9|8432.6|8428.9|935
1678099800000|2023-03-06 10:50:00|8449.5|8445.7|8435.5|8432.7|8449.5|8445.9|8431.5|8427.9|650
1678100100000|2023-03-06 10:55:00|8435.7|8431.7|8437.4|8433.6|8439.4|8435.6|8422.5|8419.7|1614
1678100400000|2023-03-06 11:00:00|8436.5|8433.7|8441.4|8437.6|8442.4|8438.6|8431.4|8428.5|1049
1678100700000|2023-03-06 11:05:00|8439.5|8436.7|8433.5|8430.7|8442.6|8439.7|8430.6|8427.7|818
1678101000000|2023-03-06 11:10:00|8432.6|8429.7|8432.5|8429.7|8437.3|8433.6|8430.6|8427.8|509
1678101300000|2023-03-06 11:15:00|8431.6|8428.8|8432.5|8428.7|8438.5|8435.7|8430.6|8427.7|676
1678101600000|2023-03-06 11:20:00|8432.6|8428.8|8440.5|8437.7|8443.5|8440.7|8429.6|8426.7|982
1678101900000|2023-03-06 11:25:00|8440.6|8437.8|8433.6|8430.8|8441.6|8438.7|8430.6|8427.8|346
1678102200000|2023-03-06 11:30:00|8433.5|8430.7|8441.5|8437.7|8441.6|8437.8|8430.6|8427.8|473
1678102500000|2023-03-06 11:35:00|8441.6|8437.8|8441.6|8437.8|8442.4|8438.8|8438.6|8435.7|340
1678102800000|2023-03-06 11:40:00|8440.7|8437.9|8447.4|8443.6|8448.5|8445.6|8440.5|8437.7|324
1678103100000|2023-03-06 11:45:00|8446.4|8443.4|8443.5|8440.7|8448.5|8445.6|8439.5|8436.6|450
1678103400000|2023-03-06 11:50:00|8443.6|8440.8|8441.5|8438.7|8445.6|8442.7|8438.6|8435.8|288
1678103700000|2023-03-06 11:55:00|8441.6|8438.8|8442.5|8439.7|8446.6|8443.7|8439.5|8435.8|277
1678104000000|2023-03-06 12:00:00|8442.7|8439.9|8454.5|8450.7|8456.5|8453.7|8436.5|8433.7|466
1678104300000|2023-03-06 12:05:00|8454.6|8450.8|8440.6|8436.8|8458.3|8454.5|8438.6|8435.8|1000
1678104600000|2023-03-06 12:10:00|8440.4|8437.6|8442.4|8439.6|8445.6|8442.6|8440.4|8436.8|340
1678104900000|2023-03-06 12:15:00|8443.3|8439.5|8444.7|8441.9|8448.6|8445.6|8441.6|8438.6|157
1678105200000|2023-03-06 12:20:00|8444.4|8441.6|8444.4|8441.6|8445.5|8442.4|8437.4|8433.8|307
1678105500000|2023-03-06 12:25:00|8445.3|8441.5|8447.4|8444.6|8451.5|8448.6|8441.4|8438.6|503
1678105800000|2023-03-06 12:30:00|8446.5|8443.7|8456.5|8452.7|8458.5|8455.6|8446.4|8443.5|279
1678106100000|2023-03-06 12:35:00|8456.4|8452.6|8458.5|8454.7|8460.4|8456.7|8453.4|8450.6|303
1678106400000|2023-03-06 12:40:00|8458.4|8455.6|8452.4|8449.6|8458.5|8455.6|8449.5|8446.7|288
1678106700000|2023-03-06 12:45:00|8452.5|8449.7|8458.4|8455.6|8462.5|8459.6|8451.4|8448.6|552
1678107000000|2023-03-06 12:50:00|8457.5|8454.6|8454.5|8450.7|8459.4|8456.6|8453.5|8450.6|221
1678107300000|2023-03-06 12:55:00|8453.5|8449.7|8457.4|8453.6|8458.4|8455.5|8449.5|8446.6|335
1678107600000|2023-03-06 13:00:00|8456.4|8453.7|8452.5|8448.7|8461.5|8458.6|8450.5|8447.6|513
1678107900000|2023-03-06 13:05:00|8452.3|8448.5|8446.3|8442.5|8453.4|8450.6|8441.4|8437.7|540
1678108200000|2023-03-06 13:10:00|8446.5|8442.7|8463.5|8460.7|8464.5|8461.7|8446.4|8442.7|1308
1678108500000|2023-03-06 13:15:00|8463.4|8460.6|8454.2|8450.4|8464.5|8461.7|8453.1|8449.4|685
1678108800000|2023-03-06 13:20:00|8453.4|8450.6|8461.6|8458.8|8464.6|8461.7|8451.4|8448.6|799
1678109100000|2023-03-06 13:25:00|8461.5|8458.7|8463.5|8460.7|8464.6|8461.7|8453.4|8450.6|578
1678109400000|2023-03-06 13:30:00|8462.5|8459.7|8471.3|8468.5|8472.2|8469.4|8457.3|8453.7|793
1678109700000|2023-03-06 13:35:00|8471.2|8468.4|8463.3|8460.5|8471.3|8468.4|8463.2|8460.4|456
1678110000000|2023-03-06 13:40:00|8464.5|8460.7|8470.5|8467.7|8471.2|8467.7|8455.3|8452.5|579
1678110300000|2023-03-06 13:45:00|8469.6|8466.7|8464.6|8461.8|8471.6|8468.7|8460.6|8457.6|748
1678110600000|2023-03-06 13:50:00|8465.6|8462.8|8465.3|8462.5|8470.4|8466.6|8462.3|8458.8|1159
1678110900000|2023-03-06 13:55:00|8465.4|8461.6|8475.4|8472.6|8475.4|8472.6|8464.2|8460.6|629
1678111200000|2023-03-06 14:00:00|8476.3|8472.5|8463.2|8460.4|8476.4|8473.6|8433.3|8429.5|2263
1678111500000|2023-03-06 14:05:00|8463.3|8460.5|8471.3|8468.5|8479.2|8475.5|8457.3|8454.4|1618
1678111800000|2023-03-06 14:10:00|8472.2|8468.4|8481|8477.2|8488.2|8484.4|8468.4|8465.6|1176
1678112100000|2023-03-06 14:15:00|8481.2|8477.4|8485.9|8482.1|8489.2|8486.2|8476|8473.1|582
1678112400000|2023-03-06 14:20:00|8485.8|8483|8505.8|8502|8506.9|8503.1|8478.2|8475.1|1179
1678112700000|2023-03-06 14:25:00|8505.7|8501.9|8502.8|8500|8509.8|8506.9|8499.8|8496.9|1091
1678113000000|2023-03-06 14:30:00|8502.7|8499|8497|8494.2|8509.8|8506.1|8487.8|8484.9|1305
1678113300000|2023-03-06 14:35:00|8496.8|8494|8480.6|8476.8|8502.8|8500|8473.8|8471|1749
1678113600000|2023-03-06 14:40:00|8480.8|8477|8494.8|8492|8503.6|8500|8471.8|8468.1|1709
1678113900000|2023-03-06 14:45:00|8496.4|8492.6|8499|8496.2|8502.2|8499.2|8487|8483.3|1051
1678114200000|2023-03-06 14:50:00|8499.8|8496|8501|8498.2|8508.1|8505.3|8492|8488.2|1342
1678114500000|2023-03-06 14:55:00|8501.1|8498.3|8496.9|8494.1|8511|8507.3|8491|8488.1|1451
1678114800000|2023-03-06 15:00:00|8497|8494.2|8494|8491.2|8502.1|8499.2|8483.6|8480.1|1405
1678115100000|2023-03-06 15:05:00|8493.1|8489.3|8511|8508.2|8514|8510.2|8486.9|8484.1|1098
1678115400000|2023-03-06 15:10:00|8511.9|8508.1|8506.8|8503|8513.1|8510.2|8500|8497|1129
1678115700000|2023-03-06 15:15:00|8506|8503.2|8508|8505.2|8512.1|8509.3|8502|8499|1165
1678116000000|2023-03-06 15:20:00|8507|8504.2|8514.1|8511.3|8514.8|8512|8500.1|8496.3|752
1678116300000|2023-03-06 15:25:00|8513.8|8511|8513.8|8510|8517.2|8514.2|8504|8500.3|862
1678116600000|2023-03-06 15:30:00|8513|8510.2|8528.9|8526.1|8530.9|8527.3|8513|8510.2|1620
1678116900000|2023-03-06 15:35:00|8529.9|8527.1|8530.9|8527.1|8537.1|8534.3|8519.9|8516.6|1389
1678117200000|2023-03-06 15:40:00|8530.8|8528|8534.8|8531|8535.1|8532|8519.9|8516.4|1800
1678117500000|2023-03-06 15:45:00|8534.7|8531.9|8521.4|8518.6|8537.1|8534.3|8518.2|8515.3|1238
1678117800000|2023-03-06 15:50:00|8521.2|8518.4|8517.8|8514|8529.2|8526.2|8512.9|8510|1129
1678118100000|2023-03-06 15:55:00|8518.5|8514.7|8509.2|8506.4|8520.8|8518|8503.3|8500.4|1080
1678118400000|2023-03-06 16:00:00|8509|8506.2|8516.8|8513|8520.3|8517.4|8504|8501.1|1431
1678118700000|2023-03-06 16:05:00|8516.9|8513.1|8514.8|8511|8528.8|8525.1|8511.9|8509|1059
1678119000000|2023-03-06 16:10:00|8514.9|8512.1|8554.6|8551.8|8556.5|8553.6|8512.9|8510|3247
1678119300000|2023-03-06 16:15:00|8554.4|8551.6|8566.4|8563.6|8566.5|8563.6|8554.4|8550.6|2029
1678119600000|2023-03-06 16:20:00|8566.5|8563.7|8564.4|8560.6|8571.5|8568.7|8554.3|8551.5|3124
1678119900000|2023-03-06 16:25:00|8564.3|8560.5|8584.4|8581.6|8599.6|8596.7|8561.9|8558.6|6290
1678120200000|2023-03-06 16:30:00|8584.5|8580.7|8572.4|8569.6|8593.3|8590.5|8570.5|8567.7|4058
1678120500000|2023-03-06 16:35:00|8572.5|8568.7|8551.4|8548.6|8579.5|8576.6|8539.4|8535.6|2804
1678120800000|2023-03-06 16:40:00|8551.2|8548.4|8543.5|8539.7|8551.4|8548.6|8542.4|8538.7|1151
1678121100000|2023-03-06 16:45:00|8544.4|8540.7|8555.2|8551.4|8561.2|8557.6|8542.4|8539.4|970
1678121400000|2023-03-06 16:50:00|8554.5|8551.7|8563.1|8560.3|8569|8565.3|8554.4|8550.7|983
1678121700000|2023-03-06 16:55:00|8564.1|8561.3|8571.3|8567.5|8576.2|8573.3|8558.1|8555.2|1276
1678122000000|2023-03-06 17:00:00|8571.2|8567.4|8594.1|8590.3|8597.2|8594.3|8571.2|8567.4|1565
1678122300000|2023-03-06 17:05:00|8593.2|8590.4|8614|8610.2|8616|8613.2|8590.1|8586.4|1976
1678122600000|2023-03-06 17:10:00|8613.1|8610.3|8602.1|8599.3|8614|8610.4|8601.3|8598.4|1877
1678122900000|2023-03-06 17:15:00|8603.3|8600.5|8614.2|8610.4|8618.2|8614.9|8601.3|8598.4|948
1678123200000|2023-03-06 17:20:00|8614.1|8611.3|8609.4|8605.6|8621.3|8618.5|8602.4|8599.5|922
1678123500000|2023-03-06 17:25:00|8609.3|8606.5|8611.3|8608.5|8612.2|8609.4|8600.2|8597.3|704
1678123800000|2023-03-06 17:30:00|8612.2|8608.4|8603.2|8599.4|8613.2|8610.4|8602.2|8599.4|623
1678124100000|2023-03-06 17:35:00|8603|8600.2|8600.2|8597.4|8610.2|8607.4|8598.3|8595.4|404
1678124400000|2023-03-06 17:40:00|8600|8596.4|8601.5|8598.7|8614.3|8611.5|8597.4|8594.6|1986
1678124700000|2023-03-06 17:45:00|8601.7|8598.9|8599.9|8597.1|8605.7|8602.7|8594.8|8591.9|2449
1678125000000|2023-03-06 17:50:00|8599.8|8596.1|8582.9|8579.1|8600|8597.1|8578.6|8575.8|1150
1678125300000|2023-03-06 17:55:00|8582.6|8578.8|8579|8576.2|8583.8|8580.8|8571|8567.3|1484
1678125600000|2023-03-06 18:00:00|8578.9|8576.1|8583.9|8581.1|8585.9|8582.2|8576.1|8573.2|888
1678125900000|2023-03-06 18:05:00|8584|8581.2|8575.9|8573.1|8585.9|8583.1|8573.9|8570.2|652
1678126200000|2023-03-06 18:10:00|8576|8573.2|8576|8573.2|8581.1|8578.2|8573|8570.1|853
1678126500000|2023-03-06 18:15:00|8576.9|8573.1|8582.1|8578.3|8585.1|8582.2|8574|8570.4|911
1678126800000|2023-03-06 18:20:00|8582|8579.2|8587.9|8584.1|8587.9|8584.9|8577|8573.3|886
1678127100000|2023-03-06 18:25:00|8587.7|8583.9|8588|8585.2|8591.1|8588.2|8580.9|8577.9|730
1678127400000|2023-03-06 18:30:00|8588.1|8585.3|8581|8577.2|8589.1|8586.2|8578.2|8575.3|518
1678127700000|2023-03-06 18:35:00|8581.1|8577.3|8581.1|8577.3|8584.1|8581.2|8578.1|8575.3|330
1678128000000|2023-03-06 18:40:00|8582.1|8578.3|8574.2|8571.4|8584.1|8580.3|8566|8562.3|1461
1678128300000|2023-03-06 18:45:00|8574|8571.2|8572.1|8568.3|8578|8574.4|8568|8564.3|823
1678128600000|2023-03-06 18:50:00|8571.1|8568.1|8575.1|8571.3|8578.9|8575.3|8564.1|8561.3|880
1678128900000|2023-03-06 18:55:00|8574.2|8571.4|8575.2|8572.4|8576.4|8573.5|8567.2|8564.3|2931
1678129200000|2023-03-06 19:00:00|8574.2|8571.4|8575.1|8572.3|8580.3|8577.4|8569.2|8565.5|1310
1678129500000|2023-03-06 19:05:00|8573.6|8570.8|8576.2|8572.4|8581.3|8577.6|8571.3|8568.4|723
1678129800000|2023-03-06 19:10:00|8576.3|8572.5|8581.3|8577.5|8581.3|8577.6|8570.5|8567.6|1444
1678130100000|2023-03-06 19:15:00|8581.4|8577.6|8577.3|8573.5|8582.3|8578.6|8572.2|8568.5|1530
1678130400000|2023-03-06 19:20:00|8577.2|8574.4|8595.2|8591.4|8595.2|8591.4|8576.3|8573.5|1413
1678130700000|2023-03-06 19:25:00|8594.3|8591.5|8607.8|8605|8608|8605.2|8591.2|8587.5|7145
1678131000000|2023-03-06 19:30:00|8607.6|8604.8|8611.6|8608.8|8613.6|8610.7|8605.6|8602.7|1702
1678131300000|2023-03-06 19:35:00|8611.5|8608.7|8614.8|8612|8615.8|8612.7|8609.8|8607|592
1678131600000|2023-03-06 19:40:00|8615.5|8612.7|8617.5|8613.7|8619.4|8616.6|8614.8|8611.8|1110
1678131900000|2023-03-06 19:45:00|8617.4|8614.6|8617.6|8613.8|8619.6|8616.8|8614.5|8611.7|436
1678132200000|2023-03-06 19:50:00|8617.5|8614.7|8619.5|8616.7|8620.5|8617.7|8615.6|8612.7|156
1678132500000|2023-03-06 19:55:00|8619.6|8615.8|8613.6|8610.8|8620.5|8617.7|8611.7|8608.8|372
1678132800000|2023-03-06 20:00:00|8614.5|8611.7|8613.7|8609.9|8619.5|8615.7|8611.7|8608.2|1303
1678133100000|2023-03-06 20:05:00|8613.6|8610.8|8619.6|8616.8|8620.7|8617.8|8612.6|8608.8|229
1678133400000|2023-03-06 20:10:00|8620.6|8615.9|8614.7|8610.9|8620.7|8617.8|8612.7|8609.8|145
1678133700000|2023-03-06 20:15:00|8614.6|8610.8|8615.5|8611.7|8616.5|8613.5|8612.6|8609.7|67
1678134000000|2023-03-06 20:20:00|8614.6|8611.8|8612.7|8609.9|8615.7|8612.5|8610.6|8607.7|114
1678134300000|2023-03-06 20:25:00|8613.6|8609.8|8615.4|8611.6|8617.7|8613.9|8611.3|8607.6|77
1678134600000|2023-03-06 20:30:00|8615.3|8612.5|8620.4|8616.6|8621.4|8617.9|8615.3|8612.5|178
1678134900000|2023-03-06 20:35:00|8619.6|8616.8|8618.6|8615.8|8621.4|8617.8|8617.4|8613.8|102
1678135200000|2023-03-06 20:40:00|8618.7|8615.9|8615.4|8611.6|8621.6|8617.9|8612.6|8609.8|195
1678135500000|2023-03-06 20:45:00|8615.3|8612.5|8616.7|8613.9|8616.7|8613.9|8612.5|8609.4|211
1678135800000|2023-03-06 20:50:00|8616.8|8613|8617.5|8613.7|8618.7|8614.9|8614.7|8610.9|285
1678136100000|2023-03-06 20:55:00|8616.7|8613.9|8621.5|8617.7|8621.7|8618.7|8616.5|8612.9|121
1678136400000|2023-03-06 21:00:00|8621.7|8617.9|8621.4|8617.6|8621.7|8618|8618.7|8615.9|54
1678136700000|2023-03-06 21:05:00|8620.5|8617.7|8620.5|8616.7|8621.5|8617.7|8617.7|8614.7|131
1678137000000|2023-03-06 21:10:00|8619.6|8616.8|8615.5|8612.7|8620.5|8616.8|8615.4|8611.6|71
1678137300000|2023-03-06 21:15:00|8616.5|8613.7|8616.6|8612.8|8616.6|8613.8|8615.5|8612.6|51
1678137600000|2023-03-06 21:20:00|8616.5|8613.7|8617.4|8613.6|8617.6|8614.7|8616.5|8612.8|174
1678137900000|2023-03-06 21:25:00|8617.5|8613.7|8617.4|8613.6|8617.6|8614|8614.4|8610.7|86
1678138200000|2023-03-06 21:30:00|8617.2|8614.4|8613.6|8609.8|8617.5|8614.7|8613.6|8609.8|42
1678138500000|2023-03-06 21:35:00|8613.5|8610.7|8614.5|8610.7|8614.5|8610.8|8612.4|8608.8|31
1678138800000|2023-03-06 21:40:00|8613.5|8609.8|8613.6|8610.8|8615.5|8611.8|8613.5|8609.8|30
1678139100000|2023-03-06 21:45:00|8614.5|8611.7|8616.6|8612.8|8616.7|8613.7|8614.5|8610.8|348
1678139400000|2023-03-06 21:50:00|8616.5|8613.7|8615.5|8612.7|8617.5|8614.5|8615.5|8612.7|96
1678139700000|2023-03-06 21:55:00|8615.6|8611.8|8613.5|8609.7|8617.5|8613.8|8612.5|8608.7|223
1678140000000|2023-03-06 22:00:00|8613|8609.2|8612.6|8609.8|8613.5|8610.7|8612.2|8608.4|7
1678140300000|2023-03-06 22:05:00|8612.5|8609.7|8614.3|8610.5|8614.5|8610.7|8612.5|8609.7|2
1678140600000|2023-03-06 22:10:00|8614.8|8611|8613.4|8610.6|8616.4|8613.6|8613.4|8610.6|18
1678140900000|2023-03-06 22:15:00|8613.3|8609.5|8611.6|8607.8|8613.3|8609.6|8611.6|8607.8|21
1678141200000|2023-03-06 22:20:00|8611.4|8608.6|8611.4|8608.6|8612.4|8608.8|8611.4|8608.5|0
1678141500000|2023-03-06 22:25:00|8612.2|8609.4|8613.3|8609.5|8613.3|8609.6|8612.2|8609.4|2
1678141800000|2023-03-06 22:30:00|8613.4|8609.6|8613.4|8609.6|8613.4|8609.6|8613.4|8609.6|1
1678142100000|2023-03-06 22:35:00|8613.3|8610.6|8613.4|8609.6|8613.4|8610.6|8613.3|8609.6|4
1678143300000|2023-03-06 22:55:00|8613.3|8609.5|8613.3|8609.5|8613.3|8609.5|8613.3|8609.5|2
1678143600000|2023-03-06 23:00:00|8613.4|8609.6|8613.4|8609.6|8613.4|8609.6|8613.4|8609.6|0
1678150800000|2023-03-07 01:00:00|8615.6|8607.8|8609.2|8606.4|8615.6|8611.4|8605.1|8601.9|429
1678151100000|2023-03-07 01:05:00|8610.2|8607.4|8621|8618.2|8621|8618.2|8609.2|8606.3|427
1678151400000|2023-03-07 01:10:00|8621.1|8617.3|8618.7|8615.9|8621.1|8617.9|8615|8611.9|487
1678151700000|2023-03-07 01:15:00|8619.6|8615.8|8625.7|8622.9|8625.9|8623|8617.7|8614.8|340
1678152000000|2023-03-07 01:20:00|8625.8|8621.9|8634.7|8630.9|8634.7|8631.7|8624.6|8620.9|377
1678152300000|2023-03-07 01:25:00|8634.5|8630.7|8635.5|8632.7|8635.5|8632.7|8631.7|8628.6|180
1678152600000|2023-03-07 01:30:00|8635.7|8631.9|8633.5|8629.7|8635.7|8632.9|8628.7|8625|320
1678152900000|2023-03-07 01:35:00|8633.4|8630.6|8635.8|8633|8635.8|8633|8631.7|8628.7|496
1678153200000|2023-03-07 01:40:00|8637.5|8634.7|8636.7|8633.9|8640.8|8637.9|8635.8|8632.9|217
1678153500000|2023-03-07 01:45:00|8636.8|8634|8642.5|8638.7|8642.6|8638.8|8634.8|8631.8|260
1678153800000|2023-03-07 01:50:00|8642.6|8639.7|8643.5|8640.7|8644.6|8641.7|8640.6|8637.7|286
1678154100000|2023-03-07 01:55:00|8644.5|8640.8|8653.8|8650|8653.8|8650.8|8643.4|8639.7|440
1678154400000|2023-03-07 02:00:00|8653.6|8650.8|8657.4|8654.6|8657.5|8654.7|8651.4|8648.1|464
1678154700000|2023-03-07 02:05:00|8658.4|8654.7|8657.6|8654.8|8660.8|8658|8653.4|8649.7|365
1678155000000|2023-03-07 02:10:00|8657.7|8654.9|8655.5|8652.7|8658.6|8655.7|8652.6|8649.7|127
1678155300000|2023-03-07 02:15:00|8654.6|8651.7|8650.7|8646.9|8655.6|8651.9|8650.6|8646.9|158
1678155600000|2023-03-07 02:20:00|8650.6|8647.8|8649.6|8645.8|8650.7|8647.9|8648.6|8645.8|45
1678155900000|2023-03-07 02:25:00|8649.5|8645.7|8645.7|8641.9|8649.7|8646.7|8645.6|8641.9|94
1678156200000|2023-03-07 02:30:00|8644.9|8642.1|8641.6|8638.8|8645.7|8642.9|8638.7|8635.9|161
1678156500000|2023-03-07 02:35:00|8640.7|8637.9|8643.8|8641|8646.8|8643.8|8638.7|8635.8|234
1678156800000|2023-03-07 02:40:00|8643.7|8640.9|8644.7|8640.9|8650.7|8647.9|8641.8|8638.8|138
1678157100000|2023-03-07 02:45:00|8644.6|8641.8|8625.4|8621.6|8644.7|8641.8|8624.6|8621.6|316
1678157400000|2023-03-07 02:50:00|8625.6|8621.8|8632.7|8629.9|8636.6|8633.6|8625.4|8621.8|337
1678157700000|2023-03-07 02:55:00|8633.4|8630.6|8632.4|8628.6|8635.7|8631.9|8627.8|8624.8|71
1678158000000|2023-03-07 03:00:00|8632.7|8628.9|8627.5|8624.7|8632.7|8628.9|8624.7|8621.7|93
1678158300000|2023-03-07 03:05:00|8627.4|8623.6|8629.4|8625.6|8629.7|8626.9|8627.4|8623.6|67
1678158600000|2023-03-07 03:10:00|8629.5|8626.7|8633.7|8629.9|8638.4|8635.6|8629.3|8625.6|108
1678158900000|2023-03-07 03:15:00|8633.5|8630.7|8633.4|8629.6|8633.7|8630.7|8630.7|8627.9|31
1678159200000|2023-03-07 03:20:00|8632.5|8629.7|8633.7|8629.9|8633.7|8630|8630.5|8627.7|110
1678159500000|2023-03-07 03:25:00|8633.8|8630.9|8631.8|8628|8633.8|8630.9|8630.5|8626.8|38
1678159800000|2023-03-07 03:30:00|8631.6|8627.8|8632.5|8629.7|8634.6|8630.8|8630.5|8626.7|56
1678160100000|2023-03-07 03:35:00|8633.4|8629.6|8631.4|8627.6|8635.4|8631.6|8630.5|8626.8|34
1678160400000|2023-03-07 03:40:00|8631.5|8627.7|8626.4|8622.6|8631.5|8627.7|8624.5|8621.6|100
1678160700000|2023-03-07 03:45:00|8625.5|8622.7|8623.4|8619.6|8627.4|8624.6|8623.4|8619.6|49
1678161000000|2023-03-07 03:50:00|8623.6|8619.8|8627.5|8623.7|8627.5|8623.7|8623.5|8619.8|14
1678161300000|2023-03-07 03:55:00|8628.5|8624.7|8628.5|8625.7|8630.3|8626.7|8626.5|8622.7|15
1678161600000|2023-03-07 04:00:00|8628.3|8625.5|8628.5|8625.7|8630.3|8626.7|8626.3|8623.4|66
1678161900000|2023-03-07 04:05:00|8629.3|8625.5|8627.5|8624.7|8629.3|8625.7|8627.2|8623.5|13
1678162200000|2023-03-07 04:10:00|8627.6|8623.7|8628.5|8624.7|8629.3|8625.7|8626.5|8623.5|18
1678162500000|2023-03-07 04:15:00|8628.6|8624.8|8627.3|8623.5|8628.6|8625.7|8626.3|8623.5|51
1678162800000|2023-03-07 04:20:00|8626.3|8622.6|8627.3|8623.5|8628.4|8624.8|8624.4|8620.8|19
1678163100000|2023-03-07 04:25:00|8627.4|8623.6|8628.3|8624.5|8628.4|8625.6|8627.3|8623.5|18
1678163400000|2023-03-07 04:30:00|8627.4|8624.6|8627.4|8623.6|8630.3|8626.6|8626.3|8622.8|21
1678163700000|2023-03-07 04:35:00|8627.3|8623.5|8628.4|8624.6|8629.4|8626.4|8627.3|8623.5|16
1678164000000|2023-03-07 04:40:00|8628.6|8624.8|8628.4|8625.6|8630.3|8626.6|8628.3|8624.6|34
1678164300000|2023-03-07 04:45:00|8629.3|8625.5|8632.5|8628.7|8632.5|8629.6|8627.3|8624.5|151
1678164600000|2023-03-07 04:50:00|8632.4|8629.6|8630.5|8626.7|8632.5|8629.6|8630.3|8626.5|20
1678164900000|2023-03-07 04:55:00|8630.4|8627.6|8630.3|8626.5|8630.4|8627.6|8626.4|8623.5|89
1678165200000|2023-03-07 05:00:00|8629.5|8625.7|8627.7|8624.9|8630.3|8626.5|8626.4|8623.5|38
1678165500000|2023-03-07 05:05:00|8627.4|8624.6|8626.6|8623.8|8629.5|8626.6|8626.4|8623.4|55
1678165800000|2023-03-07 05:10:00|8626.4|8623.6|8627.4|8624.6|8628.5|8625.6|8626.4|8623.4|28
1678166100000|2023-03-07 05:15:00|8627.5|8623.7|8627.4|8624.6|8627.5|8624.6|8626.4|8623.4|35
1678166400000|2023-03-07 05:20:00|8628.4|8624.7|8629.4|8626.6|8629.5|8626.6|8627.4|8624.4|8
1678166700000|2023-03-07 05:25:00|8629.5|8625.7|8627.4|8624.6|8629.5|8626.2|8626.4|8623.6|14
1678167000000|2023-03-07 05:30:00|8627.2|8624.4|8630.3|8627.5|8635.4|8631.7|8626.2|8623.4|160
1678167300000|2023-03-07 05:35:00|8631.3|8627.7|8629.7|8625.9|8631.5|8627.7|8627.6|8623.9|240
1678167600000|2023-03-07 05:40:00|8630.1|8626.3|8632.5|8628.7|8632.6|8628.9|8628.6|8624.9|75
1678167900000|2023-03-07 05:45:00|8632.6|8628.8|8630.6|8627.8|8632.6|8628.9|8628.7|8625.8|131
1678168200000|2023-03-07 05:50:00|8630.7|8627.9|8634.5|8630.7|8635.5|8631.8|8629.9|8626.8|76
1678168500000|2023-03-07 05:55:00|8634.6|8630.8|8639.6|8636.8|8643.7|8640.1|8633.6|8629.8|439
1678168800000|2023-03-07 06:00:00|8639.7|8636.9|8645.7|8641.9|8645.8|8642.9|8639.7|8636.9|176
1678169100000|2023-03-07 06:05:00|8644.7|8642.8|8635.7|8632.9|8645.7|8642.9|8633.7|8630.8|198
1678169400000|2023-03-07 06:10:00|8636.7|8633.8|8632.7|8629.9|8640.7|8637.8|8632.6|8628.9|190
1678169700000|2023-03-07 06:15:00|8633.7|8628.9|8633.8|8631|8639.7|8636|8633.6|8628.9|285
1678170000000|2023-03-07 06:20:00|8633.7|8630.9|8627.5|8623.7|8633.8|8630.9|8626.4|8623.6|153
1678170300000|2023-03-07 06:25:00|8627.4|8623.6|8622.7|8618.9|8627.7|8624.7|8619.7|8616.7|140
1678170600000|2023-03-07 06:30:00|8622.5|8619.7|8624.4|8620.6|8627.5|8624.6|8622.5|8618.9|169
1678170900000|2023-03-07 06:35:00|8624.5|8620.7|8615.7|8612.9|8624.5|8620.9|8615.5|8612.6|56
1678171200000|2023-03-07 06:40:00|8615.5|8612.7|8614.5|8611.7|8616.5|8613.7|8609.5|8605.9|179
1678171500000|2023-03-07 06:45:00|8615.4|8611.6|8612.4|8608.6|8615.4|8611.7|8609.5|8606.7|83
1678171800000|2023-03-07 06:50:00|8612.5|8608.7|8614.4|8610.6|8615.6|8612.7|8608.5|8604.8|484
1678172100000|2023-03-07 06:55:00|8613.5|8610.7|8607.6|8603.8|8614.4|8610.7|8606.5|8603.6|242
1678172400000|2023-03-07 07:00:00|8606.8|8604|8609.5|8606.7|8614.6|8610.8|8605.5|8602.7|221
1678172700000|2023-03-07 07:05:00|8611.4|8607.6|8613.9|8610.1|8619.6|8616.7|8609.5|8605.8|393
1678173000000|2023-03-07 07:10:00|8613.6|8609.8|8611.8|8608|8615.6|8612.7|8606.6|8603.7|308
1678173300000|2023-03-07 07:15:00|8611.5|8607.7|8620.3|8616.5|8627.7|8624.9|8608.6|8604.8|608
1678173600000|2023-03-07 07:20:00|8620.2|8616.4|8617.5|8613.7|8620.5|8616.7|8613.5|8609.8|434
1678173900000|2023-03-07 07:25:00|8617.6|8614.7|8614.2|8610.4|8618.3|8614.7|8609.5|8605.8|529
1678174200000|2023-03-07 07:30:00|8613.2|8610.5|8622.2|8619.4|8624.1|8620.4|8611.2|8608.3|602
1678174500000|2023-03-07 07:35:00|8623.2|8620.4|8622.8|8619|8625.1|8622.1|8615.3|8611.5|663
1678174800000|2023-03-07 07:40:00|8622.9|8620.1|8620|8616.2|8624.8|8621.1|8615.9|8613|504
1678175100000|2023-03-07 07:45:00|8619.2|8616.4|8614|8610.2|8621|8617.4|8611.2|8608.2|863
1678175400000|2023-03-07 07:50:00|8614.2|8610.4|8629.9|8627.1|8630.9|8628.1|8613.2|8610.2|793
1678175700000|2023-03-07 07:55:00|8630.8|8627|8625|8621.2|8636|8633.2|8624.8|8621|491
1678176000000|2023-03-07 08:00:00|8625.3|8621.5|8630.9|8628.1|8636.9|8634.1|8619.9|8616.1|764
1678176300000|2023-03-07 08:05:00|8630|8627.2|8633|8629.2|8639.9|8636.1|8628.1|8625.3|711
1678176600000|2023-03-07 08:10:00|8632.1|8629.3|8606.5|8602.7|8632.1|8629.3|8600.4|8596.7|1339
1678176900000|2023-03-07 08:15:00|8606.4|8602.6|8602.5|8598.7|8618.3|8614.6|8598.7|8595.7|789
1678177200000|2023-03-07 08:20:00|8601.7|8598.9|8598.5|8594.7|8607.8|8604.9|8596.7|8593|631
1678177500000|2023-03-07 08:25:00|8597.7|8594.9|8591.7|8588.9|8600.7|8597.9|8591.7|8588|3484
1678177800000|2023-03-07 08:30:00|8592.7|8589.7|8605.4|8602.6|8608.5|8604.7|8592.5|8589.7|2940
1678178100000|2023-03-07 08:35:00|8604.7|8601.9|8598.8|8595|8611.4|8608.6|8596.8|8594|897
1678178400000|2023-03-07 08:40:00|8598.6|8594.8|8591.6|8588.8|8600.8|8598|8588.6|8585|501
1678178700000|2023-03-07 08:45:00|8590.9|8588.1|8583.6|8580.8|8591.6|8588.7|8581.6|8578.1|967
1678179000000|2023-03-07 08:50:00|8584.8|8582|8581|8577.2|8586|8583.1|8576|8573.2|1980
1678179300000|2023-03-07 08:55:00|8580.9|8578.1|8584|8580.2|8586|8583.1|8580|8577.2|840
1678179600000|2023-03-07 09:00:00|8584.8|8581|8588.7|8584.9|8595.2|8591.8|8580.9|8577.1|985
1678179900000|2023-03-07 09:05:00|8587.9|8585.1|8597.6|8594.8|8598.5|8595.7|8581.6|8577.9|628
1678180200000|2023-03-07 09:10:00|8596.7|8592.9|8579.7|8575.9|8597.7|8593.9|8577.6|8573.9|636
1678180500000|2023-03-07 09:15:00|8579.6|8576.8|8578.7|8575.9|8588.6|8584.8|8577.6|8573.9|503
1678180800000|2023-03-07 09:20:00|8578.9|8575.1|8587.5|8583.7|8590.6|8586.8|8570.9|8568.1|573
1678181100000|2023-03-07 09:25:00|8586.6|8583.8|8584.6|8581.8|8587.7|8584.8|8574.6|8571.7|368
1678181400000|2023-03-07 09:30:00|8583.9|8581.1|8586.6|8583.8|8590.7|8587.1|8581.4|8577.6|488
1678181700000|2023-03-07 09:35:00|8587.4|8583.6|8593.7|8590.9|8595.7|8591.9|8583.6|8580.8|665
1678182000000|2023-03-07 09:40:00|8593.6|8590.8|8580.7|8576.9|8594.7|8591.8|8577.7|8574.2|422
1678182300000|2023-03-07 09:45:00|8579.1|8576.3|8594.4|8590.6|8594.7|8591.8|8577.7|8574.9|410
1678182600000|2023-03-07 09:50:00|8593.6|8590.8|8603.7|8600.9|8606.7|8603.8|8591.6|8588.6|388
1678182900000|2023-03-07 09:55:00|8603.6|8600.8|8604.7|8600.9|8606.5|8603.6|8597.5|8593.7|331
1678183200000|2023-03-07 10:00:00|8604.5|8601.7|8593.4|8589.6|8606.7|8603.7|8592.3|8588.6|464
1678183500000|2023-03-07 10:05:00|8592.5|8589.7|8601.5|8598.7|8610.4|8607.6|8592.5|8589.6|1341
1678183800000|2023-03-07 10:10:00|8602.5|8598.9|8614.3|8610.5|8616.3|8613.3|8599.5|8595.9|1466
1678184100000|2023-03-07 10:15:00|8614.1|8610.3|8607.2|8604.4|8615.1|8611.5|8605.2|8601.6|589
1678184400000|2023-03-07 10:20:00|8606.5|8603.7|8591.1|8587.3|8607.4|8603.7|8589.2|8586.4|950
1678184700000|2023-03-07 10:25:00|8591.2|8587.4|8588.6|8584.8|8597.1|8593.4|8586.5|8582.7|962
1678185000000|2023-03-07 10:30:00|8588.4|8584.6|8581.9|8578.1|8591.4|8587.7|8573.8|8570|982
1678185300000|2023-03-07 10:35:00|8581.6|8577.8|8580.6|8576.8|8587.6|8584.7|8578.6|8574.8|550
1678185600000|2023-03-07 10:40:00|8579.6|8575.8|8584.6|8580.8|8586.6|8583.6|8577.5|8573.8|340
1678185900000|2023-03-07 10:45:00|8583.8|8581|8583.6|8579.8|8586.6|8583.7|8578.5|8574.8|410
1678186200000|2023-03-07 10:50:00|8583.5|8579.7|8584.5|8581.7|8587.5|8583.8|8580.6|8577.7|242
1678186500000|2023-03-07 10:55:00|8584.3|8581.5|8591.2|8588.4|8594.3|8591.3|8584.3|8580.8|1109
1678186800000|2023-03-07 11:00:00|8590.5|8587.7|8582.3|8578.5|8591.2|8588.4|8580.2|8576.5|498
1678187100000|2023-03-07 11:05:00|8581.5|8578.7|8588.2|8585.4|8588.5|8585.5|8581.3|8577.5|313
1678187400000|2023-03-07 11:10:00|8588.3|8585.5|8587.4|8583.6|8589.5|8586.5|8583.3|8579.7|278
1678187700000|2023-03-07 11:15:00|8586.6|8583.8|8576.3|8572.5|8586.6|8583.8|8573.6|8570.6|268
1678188000000|2023-03-07 11:20:00|8576.6|8572.8|8561.6|8557.8|8579.4|8576.5|8558.4|8554.8|797
1678188300000|2023-03-07 11:25:00|8561.4|8558.6|8565.6|8561.8|8570.4|8566.8|8560.6|8557.8|390
1678188600000|2023-03-07 11:30:00|8565.4|8562.6|8567.3|8563.5|8567.6|8564.5|8560.4|8556.8|723
1678188900000|2023-03-07 11:35:00|8567.4|8563.6|8566.4|8563.6|8571.4|8567.8|8563.4|8560.6|451
1678189200000|2023-03-07 11:40:00|8567.4|8563.8|8563.5|8560.7|8567.4|8563.8|8557.6|8554.6|269
1678189500000|2023-03-07 11:45:00|8563.4|8560.6|8550|8547.2|8563.5|8560.7|8548.7|8545|757
1678189800000|2023-03-07 11:50:00|8549.8|8547|8551.1|8548.3|8552.1|8549.1|8541.8|8539|1691
1678190100000|2023-03-07 11:55:00|8551.9|8548.1|8548.2|8544.4|8552.1|8549.3|8545.9|8542.3|368
1678190400000|2023-03-07 12:00:00|8548.1|8544.3|8544.1|8540.3|8555.1|8552|8543.9|8540.3|503
1678190700000|2023-03-07 12:05:00|8543.9|8541.1|8542.9|8540.1|8553.2|8550.3|8542.9|8539.1|865
1678191000000|2023-03-07 12:10:00|8543.1|8539.3|8545.1|8542.3|8548.1|8544.4|8541.1|8538.1|867
1678191300000|2023-03-07 12:15:00|8545.2|8541.4|8539.8|8537|8547.1|8544.1|8539.8|8537|702
1678191600000|2023-03-07 12:20:00|8539.9|8537.1|8542|8538.2|8545.1|8542.1|8537.8|8535|684
1678191900000|2023-03-07 12:25:00|8542.9|8539.2|8541|8538.2|8546.2|8543.1|8538.9|8536.1|639
1678192200000|2023-03-07 12:30:00|8541.9|8538.1|8543.8|8541|8547|8543.4|8539.9|8536.2|794
1678192500000|2023-03-07 12:35:00|8544|8541.2|8554.9|8552.1|8556|8553.1|8543.9|8540.2|662
1678192800000|2023-03-07 12:40:00|8553.9|8551.1|8559|8555.2|8561|8557.2|8549.9|8547.1|379
1678193100000|2023-03-07 12:45:00|8558|8555.1|8564|8560.2|8564|8561.2|8556.9|8553.2|352
1678193400000|2023-03-07 12:50:00|8563.9|8560.1|8563|8560.2|8568.9|8565.2|8562.9|8559.9|420
1678193700000|2023-03-07 12:55:00|8562.9|8560.1|8559.9|8557.1|8563|8560.1|8556|8553.2|773
1678194000000|2023-03-07 13:00:00|8560.7|8556.9|8559|8556.2|8565|8562.2|8557|8554.1|946
1678194300000|2023-03-07 13:05:00|8558.9|8556.1|8552|8549.2|8563.9|8560.2|8551.9|8549.1|305
1678194600000|2023-03-07 13:10:00|8551.9|8549.1|8542.8|8539|8554.9|8551.1|8539.7|8536.9|1246
1678194900000|2023-03-07 13:15:00|8542.7|8540|8554.8|8551|8555|8552.2|8539.8|8537|758
1678195200000|2023-03-07 13:20:00|8554|8551.2|8559|8555.2|8560.1|8556.8|8542.8|8540|934
1678195500000|2023-03-07 13:25:00|8558.7|8554.9|8553|8550.2|8561|8558|8552.8|8549.2|505
1678195800000|2023-03-07 13:30:00|8552.8|8550|8547.8|8545|8557|8554|8547.8|8545|584
1678196100000|2023-03-07 13:35:00|8548|8545.2|8559|8555.2|8560|8557|8547.8|8544.9|752
1678196400000|2023-03-07 13:40:00|8558.1|8555.3|8556.8|8554|8559|8555.3|8544.8|8541.2|630
1678196700000|2023-03-07 13:45:00|8557|8553.2|8540.9|8538.1|8557|8553.2|8540.7|8537.1|670
1678197000000|2023-03-07 13:50:00|8541.8|8539|8527.9|8524.1|8547.9|8544.1|8523.8|8521|1468
1678197300000|2023-03-07 13:55:00|8527.1|8524.3|8535.7|8532.9|8535.8|8532.9|8524.8|8522|1039
1678197600000|2023-03-07 14:00:00|8535.8|8533|8547.6|8543.8|8550.9|8548|8532.9|8530|2866
1678197900000|2023-03-07 14:05:00|8547.8|8544|8555.5|8552.7|8557.6|8554.8|8545.6|8542.1|882
1678198200000|2023-03-07 14:10:00|8555.6|8552.8|8562.6|8558.8|8570.6|8566.8|8554.5|8550.8|1347
1678198500000|2023-03-07 14:15:00|8562.5|8559.7|8568.5|8565.7|8569.5|8565.7|8558.6|8555.7|338
1678198800000|2023-03-07 14:20:00|8568.6|8565.8|8565.5|8562.7|8569.6|8565.8|8559.6|8556.7|792
1678199100000|2023-03-07 14:25:00|8565.3|8561.5|8574.3|8570.5|8575.3|8571.7|8565.3|8561.5|1235
1678199400000|2023-03-07 14:30:00|8574.5|8570.7|8573.3|8569.5|8579.3|8576.4|8565.2|8562.3|1464
1678199700000|2023-03-07 14:35:00|8573.2|8569.4|8553.5|8550.7|8573.3|8570.5|8541.5|8537.8|1490
1678200000000|2023-03-07 14:40:00|8554.3|8550.5|8540.6|8536.8|8564.3|8560.7|8537.6|8534.8|1189
1678200300000|2023-03-07 14:45:00|8539.6|8535.8|8547.5|8544.7|8555.6|8552.7|8537.6|8534.8|791
1678200600000|2023-03-07 14:50:00|8548.3|8544.5|8545.6|8542.8|8555.6|8552.7|8544.5|8541.7|728
1678200900000|2023-03-07 14:55:00|8545.4|8542.6|8556.6|8553.8|8559.6|8556.8|8544.7|8540.9|709
1678201200000|2023-03-07 15:00:00|8557.4|8553.6|8511.6|8507.8|8557.7|8554.8|8490.9|8487.6|6942
1678201500000|2023-03-07 15:05:00|8511.3|8507.5|8477.6|8473.8|8524.1|8520.8|8472.8|8469.9|4372
1678201800000|2023-03-07 15:10:00|8477.8|8474|8514.6|8510.8|8518.7|8515.8|8477.8|8474|3290
1678202100000|2023-03-07 15:15:00|8514.8|8511|8507.7|8503.9|8525.7|8522.9|8504.8|8501.9|1960
1678202400000|2023-03-07 15:20:00|8507.8|8504|8523.8|8520|8531.7|8527.9|8501.7|8498.8|1534
1678202700000|2023-03-07 15:25:00|8523.6|8519.8|8511.8|8508|8524.4|8520.9|8504.3|8500.9|1101
1678203000000|2023-03-07 15:30:00|8511.7|8508.9|8511.4|8507.6|8525.2|8521.9|8501.7|8497.9|1244
1678203300000|2023-03-07 15:35:00|8511.5|8507.7|8510.5|8506.7|8533.9|8530.7|8503.8|8500.9|1942
1678203600000|2023-03-07 15:40:00|8510.7|8506.9|8484.8|8481|8517.5|8513.9|8474.8|8471.9|4407
1678203900000|2023-03-07 15:45:00|8485.1|8481.3|8456.1|8453.3|8488.1|8485|8441.8|8439|5415
1678204200000|2023-03-07 15:50:00|8456.8|8453|8421.9|8418.1|8456.8|8453|8403.9|8400.3|4563
1678204500000|2023-03-07 15:55:00|8421.8|8419|8432.6|8429.8|8456.5|8452.7|8418.9|8416.1|3815
1678204800000|2023-03-07 16:00:00|8433.6|8430.8|8453.9|8451.1|8458.8|8455.1|8420.4|8416.7|3256
1678205100000|2023-03-07 16:05:00|8455.8|8452|8455.8|8452|8460.8|8458|8451.8|8449|1741
1678205400000|2023-03-07 16:10:00|8454.9|8452.1|8430.5|8426.7|8464.3|8461|8425.8|8422.8|2359
1678205700000|2023-03-07 16:15:00|8430.6|8427.8|8448.6|8445.8|8453.8|8450|8422.5|8419|1398
1678206000000|2023-03-07 16:20:00|8450.3|8446.5|8430.3|8427.5|8456.5|8452.8|8429.6|8426.7|2406
1678206300000|2023-03-07 16:25:00|8430.6|8427.8|8398.8|8395|8454.6|8451.8|8391.8|8388.7|7095
1678206600000|2023-03-07 16:30:00|8398.9|8395.1|8403.9|8400.1|8415.7|8412.9|8397.5|8394.2|3836
1678206900000|2023-03-07 16:35:00|8404|8400.2|8409.7|8405.9|8415|8412.1|8400|8397.1|1459
1678207200000|2023-03-07 16:40:00|8410|8406.2|8398.7|8394.9|8410|8407.1|8371.3|8368.4|4105
1678207500000|2023-03-07 16:45:00|8398.9|8395.1|8389|8386.2|8403.2|8399.4|8387.9|8384.2|1323
1678207800000|2023-03-07 16:50:00|8388.7|8385.9|8356|8353.2|8396.9|8393.1|8353.1|8350.2|2487
1678208100000|2023-03-07 16:55:00|8356.1|8353.3|8363.1|8359.3|8374|8371.2|8352.1|8349.2|2364
1678208400000|2023-03-07 17:00:00|8363|8359.2|8371|8368.2|8388.9|8386.1|8356.1|8353.3|1725
1678208700000|2023-03-07 17:05:00|8371.8|8368|8370.8|8368|8382|8379|8367.8|8364|1551
1678209000000|2023-03-07 17:10:00|8371.6|8368.8|8382.7|8379.9|8386.7|8383|8367|8364|1207
1678209300000|2023-03-07 17:15:00|8383.6|8379.8|8391.8|8388|8391.8|8388|8374.7|8370.9|1101
1678209600000|2023-03-07 17:20:00|8391.7|8388.9|8393|8389.2|8398.8|8396|8380|8376.2|1338
1678209900000|2023-03-07 17:25:00|8392|8388.2|8379|8375.2|8400|8397|8375.1|8372.2|1258
1678210200000|2023-03-07 17:30:00|8379.1|8375.3|8375.1|8371.3|8384|8380.3|8370|8366.6|762
1678210500000|2023-03-07 17:35:00|8374.2|8371.4|8377.9|8374.1|8384.2|8380.6|8372.1|8368.3|549
1678210800000|2023-03-07 17:40:00|8377.1|8374.3|8384.1|8381.3|8385.2|8382.3|8375.2|8372.4|1337
1678211100000|2023-03-07 17:45:00|8385.1|8381.1|8376.5|8372.7|8389.9|8386.4|8368.4|8364.7|805
1678211400000|2023-03-07 17:50:00|8374.9|8372.1|8379.2|8375.4|8383.4|8380.4|8372.5|8369.6|2816
1678211700000|2023-03-07 17:55:00|8379.4|8376.6|8383.3|8380.5|8387|8383.7|8374.8|8371.6|595
1678212000000|2023-03-07 18:00:00|8383.5|8380.7|8369.8|8367|8386.2|8382.5|8368.6|8365.8|2823
1678212300000|2023-03-07 18:05:00|8370.8|8367.8|8373|8369.2|8373.9|8371.1|8364|8361.1|2135
1678212600000|2023-03-07 18:10:00|8371.9|8369.1|8370.8|8367|8383.8|8380.1|8365|8362.2|619
1678212900000|2023-03-07 18:15:00|8370.9|8367.1|8365|8362.2|8375|8372.1|8364|8361.1|935
1678213200000|2023-03-07 18:20:00|8364.9|8362.1|8363.7|8360.9|8373.5|8370.5|8361.9|8358.4|2538
1678213500000|2023-03-07 18:25:00|8364.7|8361.8|8378.6|8374.8|8378.6|8374.9|8361.7|8358.9|1524
1678213800000|2023-03-07 18:30:00|8378.5|8375.7|8363.7|8360.9|8384.6|8381.8|8363.6|8360.8|1061
1678214100000|2023-03-07 18:35:00|8363.6|8360.8|8358.6|8355.8|8365.7|8362.1|8352.6|8349.8|954
1678214400000|2023-03-07 18:40:00|8359.6|8356.8|8347.6|8343.8|8359.6|8356.8|8344.6|8341.6|801
1678214700000|2023-03-07 18:45:00|8346.7|8343.9|8334.6|8331.8|8358.6|8354.8|8326.6|8322.9|1946
1678215000000|2023-03-07 18:50:00|8334.7|8330.9|8338.6|8335.8|8344.6|8341.8|8324.4|8320.8|3290
1678215300000|2023-03-07 18:55:00|8337.7|8334.9|8343.7|8339.9|8347.8|8345|8332.6|8329.8|1939
1678215600000|2023-03-07 19:00:00|8342.8|8340|8348.7|8344.9|8359.7|8356.8|8341.8|8338.2|1151
1678215900000|2023-03-07 19:05:00|8347.7|8344.8|8342|8339.2|8354.7|8351.8|8341.8|8339|902
1678216200000|2023-03-07 19:10:00|8342.8|8339|8346|8343.2|8351|8348|8337|8334|1846
1678216500000|2023-03-07 19:15:00|8346.1|8342.3|8338.3|8335.5|8348.3|8344.5|8338.3|8335.3|3382
1678216800000|2023-03-07 19:20:00|8339.1|8335.3|8326.2|8323.4|8340.3|8337.3|8309.1|8305.4|4567
1678217100000|2023-03-07 19:25:00|8327.1|8323.3|8315.7|8312.9|8337.2|8333.4|8312|8309.2|12170
1678217400000|2023-03-07 19:30:00|8317.2|8313.4|8311.8|8308|8321.7|8318.9|8305.8|8302.9|2663
1678217700000|2023-03-07 19:35:00|8311|8308.2|8301.8|8299|8311.7|8308.2|8301.4|8298.1|581
1678218000000|2023-03-07 19:40:00|8301.9|8299.1|8302.8|8299|8310.9|8308|8300.8|8298|1440
1678218300000|2023-03-07 19:45:00|8302.7|8299.9|8304.6|8300.8|8305.9|8303|8298.7|8295|444
1678218600000|2023-03-07 19:50:00|8303.8|8301|8298.8|8295|8305.9|8303|8297.6|8294.8|285
1678218900000|2023-03-07 19:55:00|8298.6|8294.8|8271.8|8268|8299.8|8296.8|8270.8|8268|1684
1678219200000|2023-03-07 20:00:00|8271.9|8268.1|8278.9|8276.1|8282.9|8279.3|8271.8|8268.1|975
1678219500000|2023-03-07 20:05:00|8278.1|8275.3|8293.9|8290.1|8294.9|8291.1|8276.1|8273.1|841
1678219800000|2023-03-07 20:10:00|8293.1|8290.3|8300.9|8297.1|8300.9|8297.3|8293.1|8289.4|336
1678220100000|2023-03-07 20:15:00|8301.6|8297.8|8302.9|8300.1|8307.2|8304.2|8300.9|8297.1|375
1678220400000|2023-03-07 20:20:00|8303|8300.2|8306|8302.2|8307.2|8304.2|8299.8|8296.4|158
1678220700000|2023-03-07 20:25:00|8306.2|8302.4|8304.9|8301.1|8307.2|8304.2|8304|8300.4|154
1678221000000|2023-03-07 20:30:00|8304|8301.2|8306.9|8304.1|8313|8309.4|8304|8301.1|725
1678221300000|2023-03-07 20:35:00|8307.2|8304.4|8305|8302.2|8310.9|8307.4|8305|8302.1|68
1678221600000|2023-03-07 20:40:00|8305.9|8302.1|8304.2|8300.4|8307.2|8304.2|8302.9|8299.9|217
1678221900000|2023-03-07 20:45:00|8304|8301.2|8307.9|8305.1|8308.9|8305.2|8303|8300.1|72
1678222200000|2023-03-07 20:50:00|8308|8304.2|8304|8301.2|8308.2|8305.1|8303.5|8300.1|36
1678222500000|2023-03-07 20:55:00|8304.1|8300.3|8305.9|8302.1|8308.9|8305.2|8304|8300.3|69
1678222800000|2023-03-07 21:00:00|8306|8302.2|8302.9|8300.1|8307.9|8304.2|8302.9|8299.9|72
1678223100000|2023-03-07 21:05:00|8303.9|8300.2|8300.8|8298|8304|8301.1|8300.8|8298|44
1678223400000|2023-03-07 21:10:00|8300|8297.2|8300.8|8297|8302|8299|8296.8|8293|94
1678223700000|2023-03-07 21:15:00|8300.1|8296.3|8300.8|8298|8303.8|8300|8297.6|8294.3|306
1678224000000|2023-03-07 21:20:00|8301|8298.2|8302.1|8299.3|8304.8|8302|8301|8298|73
1678224300000|2023-03-07 21:25:00|8302|8299.2|8292.5|8288.7|8303.5|8299.7|8292.5|8288.7|275
1678224600000|2023-03-07 21:30:00|8295.5|8287.7|8279.3|8275.5|8298.8|8294.2|8274|8271.2|355
1678224900000|2023-03-07 21:35:00|8279.7|8275.9|8285.8|8282|8288.4|8284.6|8279.5|8275.7|127
1678225200000|2023-03-07 21:40:00|8285.5|8281.7|8274.1|8270.3|8285.5|8281.7|8274.1|8270.3|130
1678225500000|2023-03-07 21:45:00|8274.8|8271.3|8274.9|8271.1|8283.1|8280.1|8272.9|8269.1|364
1678225800000|2023-03-07 21:50:00|8274.4|8270.6|8283.1|8280.3|8284.9|8281.1|8274.4|8270.6|59
1678226100000|2023-03-07 21:55:00|8282.9|8280.1|8279.4|8275.6|8285.7|8281.9|8279.4|8274|136
1678226400000|2023-03-07 22:00:00|8279.6|8275.8|8288.3|8284.5|8288.3|8285.1|8279.6|8275.8|10
1678226700000|2023-03-07 22:05:00|8288.6|8284.8|8294.9|8291.1|8295.9|8291.1|8288.6|8284.8|17
1678227000000|2023-03-07 22:10:00|8292.9|8290.1|8294.9|8291.1|8296.3|8292.5|8292.9|8290.1|26
1678227900000|2023-03-07 22:25:00|8293.8|8291|8298.2|8294.4|8301|8298.2|8292.6|8288.8|35
1678228200000|2023-03-07 22:30:00|8297.9|8294.1|8299.2|8295.4|8306|8303.2|8297.9|8294.1|96
1678228500000|2023-03-07 22:35:00|8299|8295.2|8298.5|8294.7|8299.4|8295.6|8298|8294.4|1
1678228800000|2023-03-07 22:40:00|8298.7|8294.9|8298.7|8294.9|8298.7|8294.9|8298.7|8294.9|4
1678229100000|2023-03-07 22:45:00|8299.2|8295.4|8302.2|8298.4|8303.2|8300.4|8299.2|8295.4|6
1678229400000|2023-03-07 22:50:00|8301.8|8298|8301.7|8297.9|8302.2|8298.4|8301.7|8297.9|5
1678229700000|2023-03-07 22:55:00|8299.5|8295.7|8297.3|8293.5|8299.5|8295.7|8297.2|8293.5|10
1678237200000|2023-03-08 01:00:00|8291.9|8288.1|8319|8316.2|8320|8316.9|8291.9|8288.1|1625
1678237500000|2023-03-08 01:05:00|8319.9|8316.1|8327.2|8324.4|8327.2|8324.4|8316.2|8313.4|562
1678237800000|2023-03-08 01:10:00|8326.2|8323.4|8329|8325.2|8339.2|8335.4|8324|8320.4|382
1678238100000|2023-03-08 01:15:00|8328|8324.4|8334.3|8331.5|8337.2|8334.4|8323.9|8320.4|275
1678238400000|2023-03-08 01:20:00|8334|8331.2|8327|8323.2|8334.5|8331.2|8322|8319.1|152
1678238700000|2023-03-08 01:25:00|8327.2|8323.4|8319.3|8315.5|8327.2|8323.5|8318|8314.4|589
1678239000000|2023-03-08 01:30:00|8319.4|8315.6|8330.4|8326.6|8331.6|8328.6|8314.3|8311.3|316
1678239300000|2023-03-08 01:35:00|8329.3|8325.5|8319.4|8316.6|8329.3|8325.6|8317.3|8314.3|204
1678239600000|2023-03-08 01:40:00|8319.3|8316.5|8316.3|8312.5|8320.4|8316.6|8310.3|8306.6|121
1678239900000|2023-03-08 01:45:00|8316.4|8312.6|8318.1|8314.3|8330.1|8326.5|8315.3|8311.6|249
1678240200000|2023-03-08 01:50:00|8318.4|8314.6|8326|8323.2|8326.1|8323.2|8315.3|8311.6|119
1678240500000|2023-03-08 01:55:00|8326.3|8323.5|8322.3|8319.5|8328.4|8324.8|8322.1|8318.6|234
1678240800000|2023-03-08 02:00:00|8322.4|8318.6|8327|8324.2|8328.1|8325.3|8316.1|8313.2|317
1678241100000|2023-03-08 02:05:00|8327.1|8323.3|8331|8328.2|8332.8|8329.2|8325|8322.2|149
1678241400000|2023-03-08 02:10:00|8331.1|8327.3|8328|8324.2|8333.1|8330.3|8327|8323.3|111
1678241700000|2023-03-08 02:15:00|8328.1|8324.3|8327.8|8324|8330|8326.3|8323|8319.7|140
1678242000000|2023-03-08 02:20:00|8327.7|8324.9|8334.8|8331|8334.8|8331.1|8327.7|8324.9|201
1678242300000|2023-03-08 02:25:00|8333.9|8331.1|8334.9|8331.1|8336.1|8333.1|8331.8|8328.3|162
1678242600000|2023-03-08 02:30:00|8335.1|8331.3|8338.1|8334.3|8339.8|8336.1|8331.8|8328.8|396
1678242900000|2023-03-08 02:35:00|8337.8|8334|8341.8|8338|8345.9|8343.1|8333.9|8330.3|203
1678243200000|2023-03-08 02:40:00|8340.9|8338.1|8336.9|8334.1|8345.1|8341.3|8336.6|8333|104
1678243500000|2023-03-08 02:45:00|8337.8|8334|8337.9|8335.1|8344.8|8341.1|8335.9|8333|467
1678243800000|2023-03-08 02:50:00|8338.1|8335.3|8339.1|8335.3|8342.2|8339.4|8336.4|8333.6|166
1678244100000|2023-03-08 02:55:00|8338.9|8336.1|8340.9|8338.1|8342.9|8340.1|8338.9|8335.3|180
1678244400000|2023-03-08 03:00:00|8341.1|8338.3|8332.9|8330.1|8341.9|8338.3|8332.8|8329.1|193
1678244700000|2023-03-08 03:05:00|8333.8|8330|8342.7|8339.9|8345.7|8342.9|8332.8|8329.1|140
1678245000000|2023-03-08 03:10:00|8343.9|8338.9|8345.7|8341.9|8347.2|8344.2|8342.7|8338.9|156
1678245300000|2023-03-08 03:15:00|8345.6|8342.8|8336.7|8332.9|8345.9|8343.1|8336.7|8332.9|72
1678245600000|2023-03-08 03:20:00|8336.9|8333.1|8338|8334.2|8341.9|8338.1|8334|8331.2|104
1678245900000|2023-03-08 03:25:00|8337.9|8334.1|8333.9|8331.1|8343|8340.1|8331.7|8328.1|127
1678246200000|2023-03-08 03:30:00|8334.9|8332.1|8340.7|8336.9|8342.7|8339.1|8334.9|8331.9|127
1678246500000|2023-03-08 03:35:00|8339.9|8337.1|8336.9|8334.1|8340.9|8338.1|8336.7|8332.9|113
1678246800000|2023-03-08 03:40:00|8336.3|8332.5|8333.9|8331.1|8337|8334.1|8332.9|8329.1|32
1678247100000|2023-03-08 03:45:00|8333.7|8330.9|8335.7|8331.9|8335.7|8332.1|8332.7|8329.1|95
1678247400000|2023-03-08 03:50:00|8334.9|8332.1|8338.7|8334.9|8340.1|8336.9|8334.9|8331.9|151
1678247700000|2023-03-08 03:55:00|8337.7|8334.2|8340.8|8338|8341.7|8338|8333.7|8329.9|120
1678248000000|2023-03-08 04:00:00|8341.7|8337.9|8342.7|8338.9|8344.5|8341|8338.8|8335.2|97
1678248300000|2023-03-08 04:05:00|8341.8|8339|8342.8|8339|8343.7|8340|8340.5|8336.9|34
1678248600000|2023-03-08 04:10:00|8342.7|8338.9|8333.7|8329.9|8342.7|8339|8332.8|8329.9|81
1678248900000|2023-03-08 04:15:00|8334|8330.2|8336|8332.2|8339|8335.3|8333.8|8330.2|37
1678249200000|2023-03-08 04:20:00|8336.3|8332.5|8334|8330.2|8336.3|8333|8333.8|8330.2|12
1678249500000|2023-03-08 04:25:00|8333|8330|8334|8330.2|8335|8331.3|8331.8|8328.2|26
1678249800000|2023-03-08 04:30:00|8332.8|8330|8327.7|8323.9|8335|8332|8326.7|8323.7|64
1678250100000|2023-03-08 04:35:00|8327.8|8324|8329.6|8325.8|8329.8|8327|8326.7|8322.9|19
1678250400000|2023-03-08 04:40:00|8328.8|8326|8333.6|8329.8|8333.6|8330|8328.8|8325.8|20
1678250700000|2023-03-08 04:45:00|8332.8|8330|8333.6|8330.8|8334.6|8331|8332.5|8328.8|16
1678251000000|2023-03-08 04:50:00|8333.8|8331|8337.6|8333.8|8337.6|8333.8|8333.5|8329.8|22
1678251300000|2023-03-08 04:55:00|8338.6|8334.8|8338.3|8334.5|8340.5|8336.7|8337.6|8334.5|159
1678251600000|2023-03-08 05:00:00|8338.2|8335.4|8341.3|8337.5|8341.5|8337.7|8337.5|8333.8|7
1678251900000|2023-03-08 05:05:00|8339.5|8336.7|8344.3|8340.5|8344.3|8340.5|8338.5|8335.5|22
1678252200000|2023-03-08 05:10:00|8343.6|8339.8|8340.6|8336.8|8343.6|8339.8|8340.3|8336.5|8
1678252500000|2023-03-08 05:15:00|8340.5|8337.7|8341.3|8337.5|8342.3|8338.5|8339.5|8335.8|9
1678252800000|2023-03-08 05:20:00|8341.6|8337.8|8337.6|8333.8|8342|8338.2|8336.5|8332.8|34
1678253100000|2023-03-08 05:25:00|8337.5|8334.7|8335.3|8331.5|8338.6|8334.8|8333.4|8329.6|24
1678253400000|2023-03-08 05:30:00|8335.4|8332.6|8325.4|8322.6|8339.6|8335.9|8323.4|8320.5|220
1678253700000|2023-03-08 05:35:00|8326.3|8322.5|8333.4|8330.6|8337.6|8334.6|8326.1|8322.5|50
1678254000000|2023-03-08 05:40:00|8334.4|8330.9|8323.6|8319.8|8335.6|8331.9|8322.4|8318.8|119
1678254300000|2023-03-08 05:45:00|8325|8320.8|8316.3|8312.5|8327.4|8323.6|8308.4|8304.6|703
1678254600000|2023-03-08 05:50:00|8316.4|8312.6|8317.3|8313.5|8318.6|8314.9|8312.6|8309.6|160
1678254900000|2023-03-08 05:55:00|8317.1|8314.3|8324.6|8320.8|8324.6|8320.9|8317.1|8313.8|129
1678255200000|2023-03-08 06:00:00|8324.4|8320.6|8325.4|8322.6|8326.6|8323.3|8316.4|8313.6|108
1678255500000|2023-03-08 06:05:00|8325.6|8321.8|8323.4|8320.6|8328.6|8325.8|8320.4|8317.6|103
1678255800000|2023-03-08 06:10:00|8323.6|8319.8|8320.5|8316.7|8324.3|8320.6|8317.5|8314.4|37
1678256100000|2023-03-08 06:15:00|8320.4|8317.6|8324.4|8321.6|8324.4|8321.6|8318.1|8314.4|182
1678256400000|2023-03-08 06:20:00|8324.2|8320.6|8324.2|8320.4|8327.2|8323.6|8317.4|8314.4|129
1678256700000|2023-03-08 06:25:00|8323.4|8320.6|8324.4|8321.6|8326.2|8322.6|8318.4|8314.9|199
1678257000000|2023-03-08 06:30:00|8325.2|8321.4|8321.4|8318.6|8328.5|8325.6|8319.4|8316.6|78
1678257300000|2023-03-08 06:35:00|8322.4|8319.6|8317.4|8314.6|8324.5|8321.6|8316.4|8313.4|89
1678257600000|2023-03-08 06:40:00|8317.2|8314.4|8323.5|8319.7|8326.5|8323.6|8316.4|8313.4|75
1678257900000|2023-03-08 06:45:00|8324.2|8320.4|8324.5|8321.7|8325.7|8322.7|8321.4|8318.4|394
1678258200000|2023-03-08 06:50:00|8324.7|8321.9|8325.8|8322|8327|8324|8323.7|8320.7|194
1678258500000|2023-03-08 06:55:00|8325.7|8322.9|8326.8|8324|8327|8324|8323.7|8320.9|150
1678258800000|2023-03-08 07:00:00|8326.6|8323.8|8306.8|8303|8326.8|8323.8|8302.6|8299.7|760
1678259100000|2023-03-08 07:05:00|8306.6|8303.8|8309.3|8306.5|8311.5|8308.7|8301.6|8297.8|403
1678259400000|2023-03-08 07:10:00|8309.5|8305.7|8293.5|8289.7|8311.6|8308.7|8292.6|8289.7|445
1678259700000|2023-03-08 07:15:00|8292.8|8289|8293.6|8290.8|8299.6|8296|8287.5|8284.1|682
1678260000000|2023-03-08 07:20:00|8294.5|8290.7|8297.8|8294|8297.8|8294.8|8289.6|8286.8|686
1678260300000|2023-03-08 07:25:00|8296.9|8294.1|8294.6|8291.8|8302.3|8298.5|8292.3|8288.7|622
1678260600000|2023-03-08 07:30:00|8294.3|8291.5|8295.5|8291.7|8298.5|8295.5|8290.3|8286.7|971
1678260900000|2023-03-08 07:35:00|8295.3|8292.5|8288.3|8285.5|8298.5|8294.7|8288.2|8284.4|715
1678261200000|2023-03-08 07:40:00|8289.2|8285.4|8289.5|8285.7|8300.3|8297.4|8289.2|8285.4|491
1678261500000|2023-03-08 07:45:00|8289.3|8285.5|8278.4|8275.6|8289.4|8286.5|8272.3|8268.6|921
1678261800000|2023-03-08 07:50:00|8278.3|8275.5|8281.4|8277.6|8284.3|8280.6|8275.3|8272.3|606
1678262100000|2023-03-08 07:55:00|8281.1|8277.3|8285.4|8281.6|8286.3|8283.5|8273.4|8270.5|670
1678262400000|2023-03-08 08:00:00|8284.3|8281.5|8288.7|8285.9|8292.3|8288.6|8278.3|8274.6|1058
1678262700000|2023-03-08 08:05:00|8288.3|8285.5|8298.1|8294.3|8300.1|8297.3|8282.1|8278.5|975
1678263000000|2023-03-08 08:10:00|8298|8295.2|8286.4|8283.6|8300.3|8297.3|8284.3|8281.5|642
1678263300000|2023-03-08 08:15:00|8287.1|8284.3|8299.1|8295.3|8303|8299.2|8282.4|8279.6|965
1678263600000|2023-03-08 08:20:00|8299|8296.2|8300.1|8296.3|8306.8|8304|8289|8286.2|1189
1678263900000|2023-03-08 08:25:00|8300|8297.2|8301.8|8299|8319.5|8316.7|8297.6|8294|4940
1678264200000|2023-03-08 08:30:00|8301.6|8298.8|8316.4|8312.6|8324.9|8322|8301.6|8298.3|4467
1678264500000|2023-03-08 08:35:00|8315.5|8312.7|8314.9|8312.1|8315.9|8313|8303.2|8300.3|1023
1678264800000|2023-03-08 08:40:00|8316.3|8313.5|8291.2|8287.4|8318.9|8316.1|8290.9|8287.4|1102
1678265100000|2023-03-08 08:45:00|8291.1|8287.3|8295.8|8292|8301.1|8298.1|8288.9|8286|797
1678265400000|2023-03-08 08:50:00|8295.1|8292.3|8286.9|8283.1|8295.8|8292.3|8279.8|8276.4|752
1678265700000|2023-03-08 08:55:00|8286.1|8283.3|8291.1|8287.3|8295.8|8292.1|8285.9|8283|429
1678266000000|2023-03-08 09:00:00|8289.4|8286.6|8282.1|8278.3|8293.9|8291.1|8271.9|8269.1|2133
1678266300000|2023-03-08 09:05:00|8282.8|8279|8260.4|8256.6|8289.2|8286.4|8249.5|8244.7|2603
1678266600000|2023-03-08 09:10:00|8259.5|8256.7|8273.4|8270.6|8276.5|8273.7|8256.5|8253.7|967
1678266900000|2023-03-08 09:15:00|8272.5|8269.7|8287.5|8284.7|8288.7|8285.7|8270.5|8267.6|2313
1678267200000|2023-03-08 09:20:00|8288.2|8285.4|8290.5|8287.7|8291.5|8288.7|8280.6|8277.7|841
1678267500000|2023-03-08 09:25:00|8288.5|8286.7|8293.9|8290.1|8297.6|8294.2|8287.5|8284.7|810
1678267800000|2023-03-08 09:30:00|8293.6|8289.8|8286.8|8284|8305.9|8303.1|8284.4|8281.1|543
1678268100000|2023-03-08 09:35:00|8287.6|8283.8|8295.9|8293.1|8302.9|8300|8277.6|8274.8|1060
1678268400000|2023-03-08 09:40:00|8293.9|8290.1|8292.9|8289.1|8294.9|8292|8283.8|8280.8|737
1678268700000|2023-03-08 09:45:00|8291.9|8289|8302.6|8298.8|8302.6|8298.8|8285.8|8282.1|1924
1678269000000|2023-03-08 09:50:00|8302.5|8298.7|8317|8313.2|8321.9|8318.4|8299.5|8296.5|2337
1678269300000|2023-03-08 09:55:00|8316.2|8313.4|8304.5|8300.7|8316.5|8313.4|8297.5|8294.7|743
1678269600000|2023-03-08 10:00:00|8303.6|8300.8|8320.1|8316.3|8320.1|8316.3|8302.6|8299.7|1003
1678269900000|2023-03-08 10:05:00|8320|8316.2|8321.3|8317.5|8329.1|8325.3|8317.1|8314.3|664
1678270200000|2023-03-08 10:10:00|8320.6|8316.8|8329.8|8327|8330|8327|8314|8310.3|1008
1678270500000|2023-03-08 10:15:00|8330.5|8327.7|8323|8319.2|8332|8329|8318.1|8314.5|760
1678270800000|2023-03-08 10:20:00|8323.3|8319.5|8332|8328.2|8333|8330|8321.8|8318.2|1365
1678271100000|2023-03-08 10:25:00|8331.8|8329|8323|8319.2|8332.8|8330|8318.8|8315.2|423
1678271400000|2023-03-08 10:30:00|8322.5|8318.7|8333|8329.2|8335.7|8332.9|8321.8|8318.2|562
1678271700000|2023-03-08 10:35:00|8332.8|8330|8332.7|8328.9|8335.5|8332|8324|8320.9|607
1678272000000|2023-03-08 10:40:00|8331.8|8329|8321|8317.2|8333|8330|8316.8|8314|2036
1678272300000|2023-03-08 10:45:00|8320.8|8317|8321.8|8319|8326.8|8324|8316.9|8314.1|803
1678272600000|2023-03-08 10:50:00|8321.6|8317.8|8307.9|8304.1|8322.8|8319.1|8307.9|8304.1|684
1678272900000|2023-03-08 10:55:00|8308.1|8304.3|8317.6|8313.8|8324.9|8321.3|8307.9|8304.1|555
1678273200000|2023-03-08 11:00:00|8316.8|8314|8319.8|8317|8327.9|8325|8312.9|8309.8|279
1678273500000|2023-03-08 11:05:00|8319.9|8317.1|8314.8|8311|8322.8|8320|8310.8|8308|312
1678273800000|2023-03-08 11:10:00|8314.9|8311.1|8317.6|8313.8|8326.6|8323|8312.8|8309|749
1678274100000|2023-03-08 11:15:00|8317.1|8314.8|8312.8|8310|8318.6|8315|8309.6|8306.8|288
1678274400000|2023-03-08 11:20:00|8313.6|8309.8|8315.6|8311.8|8324.6|8321|8312.8|8309.8|332
1678274700000|2023-03-08 11:25:00|8316.4|8312.6|8320.7|8317.9|8326.1|8323|8314.8|8311.8|446
1678275000000|2023-03-08 11:30:00|8321.9|8319.1|8327.3|8323.5|8333.4|8329.6|8321.9|8318.8|708
1678275300000|2023-03-08 11:35:00|8326.3|8323.6|8326.3|8322.5|8328.6|8325.6|8322.3|8319.3|1147
1678275600000|2023-03-08 11:40:00|8325.4|8321.6|8320.3|8316.5|8325.4|8321.6|8318.1|8314.5|415
1678275900000|2023-03-08 11:45:00|8319.4|8316.6|8318.3|8314.5|8322.3|8318.6|8310.4|8307.6|421
1678276200000|2023-03-08 11:50:00|8318.1|8315.3|8317.3|8313.5|8321.4|8318.6|8315.4|8312.5|274
1678276500000|2023-03-08 11:55:00|8316.4|8313.6|8309.3|8305.5|8317.4|8313.6|8302.3|8298.6|557
1678276800000|2023-03-08 12:00:00|8308.4|8305.6|8312.1|8308.3|8316.3|8313.5|8303.4|8299.8|977
1678277100000|2023-03-08 12:05:00|8312.4|8308.6|8317.6|8313.8|8319.1|8315.6|8311.6|8308.6|470
1678277400000|2023-03-08 12:10:00|8316.4|8313.6|8320.2|8316.4|8322.5|8319.6|8314.2|8310.4|336
1678277700000|2023-03-08 12:15:00|8319.4|8316.6|8319.4|8316.6|8321.4|8317.6|8313|8309.2|183
1678278000000|2023-03-08 12:20:00|8318.5|8315.6|8294.8|8292|8318.5|8315.7|8294.8|8291.9|1318
1678278300000|2023-03-08 12:25:00|8295.7|8291.9|8299.8|8296|8302.7|8299.9|8293|8290|767
1678278600000|2023-03-08 12:30:00|8300.7|8297|8292.8|8290|8301|8298.2|8290.7|8287.9|309
1678278900000|2023-03-08 12:35:00|8293|8289.2|8289.8|8286|8296.8|8293|8283|8279.2|637
1678279200000|2023-03-08 12:40:00|8289|8286.2|8282.1|8278.3|8290|8286.3|8276.1|8273.3|1156
1678279500000|2023-03-08 12:45:00|8281.3|8278.5|8293.8|8290|8293.8|8290.2|8281|8278|275
1678279800000|2023-03-08 12:50:00|8294|8290.2|8296.8|8294|8297.8|8294.2|8290|8286.3|489
1678280100000|2023-03-08 12:55:00|8298.2|8295.4|8296.8|8293|8298.7|8295.9|8292.6|8289.3|375
1678280400000|2023-03-08 13:00:00|8295.8|8292|8309|8306.2|8316|8313.2|8295.6|8292|1602
1678280700000|2023-03-08 13:05:00|8308.1|8305.2|8296.9|8294.1|8311.3|8308.3|8291.9|8289|1551
1678281000000|2023-03-08 13:10:00|8296.8|8293.1|8310.1|8306.3|8312.9|8309.1|8295.9|8293|522
1678281300000|2023-03-08 13:15:00|8309.2|8306.4|8300.8|8297|8310.8|8307.3|8296.9|8293.1|868
1678281600000|2023-03-08 13:20:00|8300.6|8297.8|8288.1|8284.3|8301.8|8298|8286.9|8284|1030
1678281900000|2023-03-08 13:25:00|8287.9|8285.1|8286.1|8282.3|8294.8|8291.1|8281.2|8278.3|943
1678282200000|2023-03-08 13:30:00|8286.2|8282.4|8291.8|8288|8300.9|8298.1|8281.8|8278.3|1461
1678282500000|2023-03-08 13:35:00|8290.8|8287.8|8287.9|8285.1|8296.8|8293.8|8283.6|8280.8|1224
1678282800000|2023-03-08 13:40:00|8288.8|8285|8283.8|8280|8298.6|8295.8|8282.8|8279|1824
1678283100000|2023-03-08 13:45:00|8284.1|8280.3|8266.2|8263.4|8286.9|8283.3|8262.9|8259.3|1675
1678283400000|2023-03-08 13:50:00|8266.1|8263.3|8244.4|8241.6|8267.2|8264.3|8242.2|8239.4|1225
1678283700000|2023-03-08 13:55:00|8244.2|8241.4|8246.4|8242.6|8256.2|8253.2|8229.4|8226.4|3479
1678284000000|2023-03-08 14:00:00|8245.2|8242.4|8221.7|8217.9|8246.4|8242.7|8210.7|8207.9|5059
1678284300000|2023-03-08 14:05:00|8221.5|8218.9|8222.2|8219.4|8237.3|8234.4|8214.7|8211.7|1919
1678284600000|2023-03-08 14:10:00|8223|8219.2|8231.5|8228.7|8236.3|8233.4|8222.2|8218.5|1286
1678284900000|2023-03-08 14:15:00|8230.5|8227.7|8246.3|8242.5|8248.3|8245.4|8229.5|8226.5|1499
1678285200000|2023-03-08 14:20:00|8246.2|8243.4|8242|8238.2|8250.3|8247.4|8227.9|8224.4|2849
1678285500000|2023-03-08 14:25:00|8242.3|8238.5|8233.3|8230.5|8242.3|8238.7|8231.3|8227.5|843
1678285800000|2023-03-08 14:30:00|8233.5|8230.7|8225.6|8221.8|8241.6|8238.7|8224.5|8221.5|1593
1678286100000|2023-03-08 14:35:00|8226.3|8222.5|8231.9|8228.1|8248.3|8244.7|8221.5|8217.8|1645
1678286400000|2023-03-08 14:40:00|8231.8|8228|8225.6|8221.8|8242.8|8239.8|8224.6|8220.8|856
1678286700000|2023-03-08 14:45:00|8225.5|8222.7|8251.5|8248.7|8253|8249.7|8220.3|8217.5|2222
1678287000000|2023-03-08 14:50:00|8251.6|8248.8|8255.3|8251.5|8268.5|8265.5|8250.1|8246.5|1958
1678287300000|2023-03-08 14:55:00|8255.1|8252.3|8265.1|8262.3|8273.3|8269.5|8249.3|8246.3|1050
1678287600000|2023-03-08 15:00:00|8265.3|8261.5|8261.9|8258.1|8268.3|8264.5|8237.1|8234.2|1914
1678287900000|2023-03-08 15:05:00|8260.4|8257.6|8254.6|8251.8|8266.4|8263.6|8249.4|8245.8|858
1678288200000|2023-03-08 15:10:00|8253.4|8250.6|8260.4|8257.6|8272.4|8269.6|8250.4|8247.5|747
1678288500000|2023-03-08 15:15:00|8261.4|8258.5|8240.7|8237.9|8264.4|8260.6|8238.4|8234.9|770
1678288800000|2023-03-08 15:20:00|8240.6|8237.8|8254.4|8251.6|8254.6|8251.6|8228.4|8224.8|1790
1678289100000|2023-03-08 15:25:00|8254.6|8250.8|8249.4|8241.6|8268.6|8265.6|8248.6|8240.8|1589
1678289400000|2023-03-08 15:30:00|8249.8|8242|8283.4|8280.6|8299.9|8296.1|8248.6|8240.8|4391
1678289700000|2023-03-08 15:35:00|8284.6|8280.8|8307.3|8303.5|8320.1|8316.3|8284.6|8280.8|4487
1678290000000|2023-03-08 15:40:00|8307.1|8304.3|8298.1|8295.3|8309.1|8306.3|8287.1|8283.3|1335
1678290300000|2023-03-08 15:45:00|8298.2|8294.4|8259.4|8255.6|8302.1|8298.4|8258.4|8255.4|2301
1678290600000|2023-03-08 15:50:00|8258.6|8255.8|8219.4|8216.6|8261.4|8258.6|8217.5|8214.6|4166
1678290900000|2023-03-08 15:55:00|8220.2|8216.4|8218.5|8214.7|8225.7|8222.9|8200.7|8197.1|4589
1678291200000|2023-03-08 16:00:00|8217.7|8213.9|8213.5|8209.7|8234.9|8231.9|8193.5|8190.7|3105
1678291500000|2023-03-08 16:05:00|8212.7|8209.9|8204.8|8201|8222.7|8219.7|8202.8|8200|1937
1678291800000|2023-03-08 16:10:00|8203.8|8200|8197.5|8194.7|8212.8|8209|8196.2|8192.5|5324
1678292100000|2023-03-08 16:15:00|8196.3|8193.5|8219.7|8216.9|8222.1|8219.3|8194.2|8191.4|3606
1678292400000|2023-03-08 16:20:00|8219.5|8216.7|8238|8235.2|8251.2|8248.1|8212.7|8209.9|5866
1678292700000|2023-03-08 16:25:00|8238.2|8234.4|8251.4|8247.6|8267|8263.2|8231|8228.1|7000
1678293000000|2023-03-08 16:30:00|8251.7|8247.9|8256|8253.2|8259.9|8256.2|8239|8235.4|3584
1678293300000|2023-03-08 16:35:00|8256.2|8252.4|8252.2|8248.4|8260|8257.2|8241|8238.1|1955
1678293600000|2023-03-08 16:40:00|8252.3|8249.5|8267.3|8264.5|8275.3|8272.4|8246.2|8242.4|2573
1678293900000|2023-03-08 16:45:00|8267.5|8263.7|8280.2|8276.4|8286.3|8283.4|8262.3|8259.5|1055
1678294200000|2023-03-08 16:50:00|8280|8277.2|8232.5|8228.7|8282.2|8279.4|8230.5|8227|1885
1678294500000|2023-03-08 16:55:00|8232.3|8229.5|8218.5|8215.7|8235.5|8231.8|8217.6|8214.7|2473
1678294800000|2023-03-08 17:00:00|8219.2|8216.4|8227.5|8223.7|8232.8|8229.8|8212.3|8208.7|1141
1678295100000|2023-03-08 17:05:00|8228.3|8224.5|8224.8|8221|8238.5|8235.7|8221.8|8218.8|1176
1678295400000|2023-03-08 17:10:00|8224.6|8221.8|8221.5|8217.7|8231.8|8228.8|8220.6|8216.8|746
1678295700000|2023-03-08 17:15:00|8220.6|8217.8|8232.8|8230|8234.8|8231.7|8219.8|8216.8|768
1678296000000|2023-03-08 17:20:00|8232.6|8229.8|8226.8|8223|8233.5|8229.8|8219.8|8216.8|624
1678296300000|2023-03-08 17:25:00|8226.5|8222.7|8233.4|8229.6|8236.5|8232.8|8226.3|8222.7|767
1678296600000|2023-03-08 17:30:00|8233.6|8230.8|8245.4|8241.6|8246.3|8242.6|8229.4|8226.6|1034
1678296900000|2023-03-08 17:35:00|8245.6|8242.6|8246.1|8242.3|8255.6|8252.8|8243.4|8240.5|1105
1678297200000|2023-03-08 17:40:00|8246.4|8242.6|8255.1|8252.3|8259.1|8255.5|8241.3|8237.5|925
1678297500000|2023-03-08 17:45:00|8255.3|8251.5|8249.3|8245.5|8259.1|8255.5|8246.1|8242.5|472
1678297800000|2023-03-08 17:50:00|8249.1|8245.3|8247.3|8243.5|8254.1|8250.5|8244.1|8240.3|680
1678298100000|2023-03-08 17:55:00|8247.1|8244.3|8247.3|8244.5|8259.1|8256.3|8240.3|8236.6|2897
1678298400000|2023-03-08 18:00:00|8248.1|8244.3|8241.4|8238.6|8251.4|8247.6|8235.4|8231.8|1026
1678298700000|2023-03-08 18:05:00|8242.4|8239.6|8253.2|8249.4|8257.4|8254.6|8236.4|8232.8|1168
1678299000000|2023-03-08 18:10:00|8253.1|8249.3|8268.2|8265.4|8269.1|8266.3|8240.2|8236.6|1810
1678299300000|2023-03-08 18:15:00|8268.1|8265.3|8275.4|8271.6|8275.4|8272.6|8261.9|8259.1|1519
1678299600000|2023-03-08 18:20:00|8275.2|8272.4|8257.4|8253.6|8279.1|8275.4|8255.1|8251.4|641
1678299900000|2023-03-08 18:25:00|8257.2|8254.4|8254.1|8250.3|8263.1|8259.6|8251.1|8247.4|627
1678300200000|2023-03-08 18:30:00|8252.2|8249.4|8242.4|8238.6|8254.2|8251.3|8241.2|8238.4|1685
1678300500000|2023-03-08 18:35:00|8242.2|8238.4|8263.4|8259.6|8265.4|8262.4|8242.1|8238.4|719
1678300800000|2023-03-08 18:40:00|8263.1|8259.3|8256.2|8252.4|8268.1|8264.4|8255.1|8251.4|588
1678301100000|2023-03-08 18:45:00|8255.2|8252.3|8241.4|8238.6|8259.1|8255.3|8240.4|8237.4|381
1678301400000|2023-03-08 18:50:00|8241.2|8238.4|8254|8251.2|8259.2|8256.2|8241.2|8238.4|661
1678301700000|2023-03-08 18:55:00|8254.2|8251.4|8257.2|8253.4|8261.2|8258.4|8253|8249.2|670
1678302000000|2023-03-08 19:00:00|8257.4|8253.6|8256|8253.2|8269|8265.4|8255|8252.1|846
1678302300000|2023-03-08 19:05:00|8256.7|8253.9|8250.3|8246.5|8257.2|8253.9|8245|8242.1|1341
1678302600000|2023-03-08 19:10:00|8249.2|8246.4|8250.2|8247.4|8257|8253.5|8246.5|8243.2|1103
1678302900000|2023-03-08 19:15:00|8251|8247.2|8265.9|8262.1|8266.2|8263.2|8250|8246.4|1741
1678303200000|2023-03-08 19:20:00|8266|8262.2|8239.3|8235.5|8266|8262.4|8237.5|8234.5|3651
1678303500000|2023-03-08 19:25:00|8238.5|8235.7|8253.7|8250.9|8262.3|8258.8|8237.5|8234.5|11281
1678303800000|2023-03-08 19:30:00|8253.8|8250|8233|8229.2|8256|8253|8231|8228|1516
1678304100000|2023-03-08 19:35:00|8233.8|8230|8237.7|8233.9|8241.7|8238.9|8230.7|8227.2|599
1678304400000|2023-03-08 19:40:00|8237.8|8234|8233.7|8230.9|8240.7|8236.9|8233.7|8230|421
1678304700000|2023-03-08 19:45:00|8233.8|8231|8235.7|8231.9|8235.7|8232.9|8230.7|8227|985
1678305000000|2023-03-08 19:50:00|8234.8|8232|8236.8|8234|8237.8|8234.9|8230.7|8227|85
1678305300000|2023-03-08 19:55:00|8236.7|8233.9|8233.8|8230|8237.7|8234|8233|8230|82
1678305600000|2023-03-08 20:00:00|8233.7|8230.9|8227.8|8225|8234|8231|8226.8|8223.9|140
1678305900000|2023-03-08 20:05:00|8228.7|8224.9|8229.6|8225.8|8231.7|8228|8227.6|8223.8|144
1678306200000|2023-03-08 20:10:00|8228.6|8225|8227.8|8225|8230.6|8227|8224.6|8221|246
1678306500000|2023-03-08 20:15:00|8227.1|8224.3|8223.8|8221|8229.8|8226.8|8223.8|8220.2|181
1678306800000|2023-03-08 20:20:00|8223.6|8220|8225.8|8223|8231|8228|8223.6|8220|139
1678307100000|2023-03-08 20:25:00|8225.6|8222.8|8235.8|8233|8236.8|8233.8|8225.6|8222.8|125
1678307400000|2023-03-08 20:30:00|8234.8|8232|8236.6|8233.8|8240.6|8237|8233.5|8229.8|150
1678307700000|2023-03-08 20:35:00|8236.8|8234|8242.6|8238.8|8243.6|8240|8236.6|8233.8|198
1678308000000|2023-03-08 20:40:00|8241.8|8239|8238.6|8234.8|8243.6|8240.8|8235.6|8232.8|121
1678308300000|2023-03-08 20:45:00|8237.6|8235.7|8237.6|8233.8|8240.6|8237|8236.6|8233.8|42
1678308600000|2023-03-08 20:50:00|8237.4|8234.6|8237.6|8234.8|8241.8|8239|8235.8|8232.8|146
1678308900000|2023-03-08 20:55:00|8237.8|8234|8235.6|8231.8|8237.8|8234|8230.8|8227.6|106
1678309200000|2023-03-08 21:00:00|8235.9|8232.1|8237.6|8233.8|8240.6|8236.8|8234.8|8231.1|54
1678309500000|2023-03-08 21:05:00|8237.7|8233.9|8233.9|8230.1|8238.6|8234.9|8233.7|8230.1|637
1678309800000|2023-03-08 21:10:00|8232.9|8230.3|8235.9|8233.1|8236.9|8233.3|8232.9|8229.1|45
1678310100000|2023-03-08 21:15:00|8236.1|8233.3|8238.9|8235.1|8240.7|8236.9|8235.9|8232.1|65
1678310400000|2023-03-08 21:20:00|8237.7|8233.9|8237.9|8234.1|8239.9|8236.1|8237.7|8233.9|86
1678310700000|2023-03-08 21:25:00|8237.7|8233.9|8237.6|8233.8|8240.6|8236.9|8236.7|8233.4|71
1678311000000|2023-03-08 21:30:00|8237.4|8234.6|8237.6|8233.8|8239.6|8236.8|8236.7|8233.1|36
1678311300000|2023-03-08 21:35:00|8237.7|8233.9|8236.7|8233.9|8237.7|8233.9|8234.7|8231.8|71
1678311600000|2023-03-08 21:40:00|8236.6|8233.8|8235.5|8232.7|8237.6|8234.8|8234.7|8231.9|80
1678311900000|2023-03-08 21:45:00|8235.7|8232.9|8238.7|8234.9|8238.9|8236.1|8235.7|8232.9|108
1678312200000|2023-03-08 21:50:00|8238.9|8235.1|8234.7|8230.9|8239.5|8235.9|8234.7|8230.9|44
1678312500000|2023-03-08 21:55:00|8234.9|8231.1|8234.8|8231|8235.7|8232.7|8232.4|8228.9|66
1678312800000|2023-03-08 22:00:00|8234.5|8230.7|8236|8232.2|8236.2|8232.4|8234.5|8230.7|1
1678313100000|2023-03-08 22:05:00|8234.7|8230.9|8233.7|8230.9|8234.7|8231|8233.7|8230.9|3
1678313700000|2023-03-08 22:15:00|8236.2|8232.4|8237.3|8233.5|8237.3|8233.5|8236.2|8232.4|10
1678314300000|2023-03-08 22:25:00|8236.3|8232.5|8228.3|8224.5|8238|8232.9|8228.3|8224.5|40
1678314600000|2023-03-08 22:30:00|8227.6|8223.8|8226.2|8222.4|8227.6|8223.8|8221.8|8219|15
1678314900000|2023-03-08 22:35:00|8226.3|8222.5|8229|8225.2|8229.8|8227|8226.3|8222.5|6
1678315500000|2023-03-08 22:45:00|8228.6|8224.8|8225.6|8221.8|8228.6|8225|8225.3|8221.5|4
1678315800000|2023-03-08 22:50:00|8226|8222.2|8226|8222.2|8226|8222.2|8226|8222.2|1
1678316100000|2023-03-08 22:55:00|8226.5|8222.7|8238.3|8230.5|8238.8|8233.3|8226.5|8222.7|9
1678323600000|2023-03-09 01:00:00|8245.5|8241.7|8254.3|8250.5|8258.7|8255.5|8245.5|8241.7|173
1678323900000|2023-03-09 01:05:00|8254.7|8250.9|8246.6|8242.8|8254.7|8250.9|8241.5|8238.5|106
1678324200000|2023-03-09 01:10:00|8245.8|8243|8242.6|8238.8|8248.6|8244.8|8238.5|8234.8|99
1678324500000|2023-03-09 01:15:00|8242.5|8239.7|8246.6|8242.8|8246.6|8242.8|8237.5|8233.8|105
1678324800000|2023-03-09 01:20:00|8245.6|8242.7|8242.3|8238.5|8245.6|8242.7|8235.8|8232.5|169
1678325100000|2023-03-09 01:25:00|8241.5|8238.7|8236.1|8232.3|8241.8|8238.8|8235.5|8232.3|137
1678325400000|2023-03-09 01:30:00|8236.6|8232.8|8241.3|8237.5|8243.6|8240.7|8234.5|8231|164
1678325700000|2023-03-09 01:35:00|8241.5|8238.7|8244.6|8240.8|8246.6|8243.7|8239.5|8236.7|71
1678326000000|2023-03-09 01:40:00|8244.3|8240.5|8249.6|8245.8|8253.5|8249.7|8243.5|8240.5|144
1678326300000|2023-03-09 01:45:00|8248.6|8244.8|8237.6|8233.8|8248.6|8245.8|8236.4|8232.8|57
1678326600000|2023-03-09 01:50:00|8237.3|8233.5|8244.4|8241.6|8245.6|8242.6|8235.4|8231.8|119
1678326900000|2023-03-09 01:55:00|8245.4|8242.6|8239.4|8236.6|8247.6|8243.8|8238.1|8234.5|86
1678327200000|2023-03-09 02:00:00|8239.6|8235.8|8243.4|8240.6|8253.4|8250.1|8238.4|8235.5|161
1678327500000|2023-03-09 02:05:00|8244.3|8240.5|8247.3|8243.5|8248.3|8244.9|8241.4|8237.8|46
1678327800000|2023-03-09 02:10:00|8247.4|8243.6|8246.4|8242.6|8247.4|8243.6|8242.4|8238.8|22
1678328100000|2023-03-09 02:15:00|8246.6|8242.8|8245.2|8241.4|8246.6|8243.6|8242.4|8238.8|52
1678328400000|2023-03-09 02:20:00|8244.4|8241.6|8243.2|8240.4|8246.2|8242.6|8243.2|8240.4|11
1678328700000|2023-03-09 02:25:00|8243.4|8240.6|8248.6|8244.8|8248.6|8244.8|8243.4|8240.4|56
1678329000000|2023-03-09 02:30:00|8247.9|8244.1|8250.6|8246.8|8251.6|8247.9|8245.4|8241.8|121
1678329300000|2023-03-09 02:35:00|8250.4|8247.6|8252.4|8249.6|8253.6|8249.8|8245.6|8242.6|101
1678329600000|2023-03-09 02:40:00|8252.6|8248.8|8251.4|8248.6|8253.6|8250.6|8249.4|8245.8|102
1678329900000|2023-03-09 02:45:00|8252.2|8248.4|8260.4|8257.6|8260.7|8257.7|8249.4|8246.4|183
1678330200000|2023-03-09 02:50:00|8260.5|8256.7|8262.5|8258.7|8263.5|8259.7|8259.5|8255.7|118
1678330500000|2023-03-09 02:55:00|8262.4|8259.6|8255.5|8251.7|8263.7|8260.7|8253.5|8249.7|103
1678330800000|2023-03-09 03:00:00|8256.2|8252.4|8250.5|8246.7|8256.5|8252.7|8248.4|8244.7|97
1678331100000|2023-03-09 03:05:00|8249.5|8245.9|8250.5|8246.7|8251.4|8247.7|8246.4|8242.7|10
1678331400000|2023-03-09 03:10:00|8249.7|8246.9|8241.4|8238.6|8250.5|8246.9|8241.4|8238.4|127
1678331700000|2023-03-09 03:15:00|8242.4|8238.4|8243.5|8239.7|8246.2|8242.4|8241.4|8238.4|31
1678332000000|2023-03-09 03:20:00|8243.3|8240.5|8249.5|8245.7|8249.5|8245.7|8243.3|8240.4|20
1678332300000|2023-03-09 03:25:00|8250.3|8247.5|8245.2|8241.4|8253.2|8249.5|8243.5|8240.5|66
1678332600000|2023-03-09 03:30:00|8245.5|8241.7|8249.3|8245.5|8250.5|8246.7|8245.5|8241.7|19
1678332900000|2023-03-09 03:35:00|8249.5|8245.7|8251.3|8247.5|8251.5|8247.7|8248.5|8245.7|20
1678333200000|2023-03-09 03:40:00|8251.5|8247.7|8253.3|8250.5|8255.3|8251.5|8249.5|8246.7|20
1678333500000|2023-03-09 03:45:00|8253.5|8250.7|8251.5|8247.7|8254.5|8251.5|8250.3|8246.7|100
1678333800000|2023-03-09 03:50:00|8251.3|8248.5|8253.5|8249.7|8254.5|8250.7|8251.3|8248.4|42
1678334100000|2023-03-09 03:55:00|8253.3|8250.5|8252.3|8249.5|8254.5|8251.5|8251.3|8248.3|19
1678334400000|2023-03-09 04:00:00|8251.5|8248.7|8254.5|8251.7|8258.3|8254.5|8251.5|8248.5|165
1678334700000|2023-03-09 04:05:00|8255.3|8251.5|8256.5|8252.7|8256.5|8253.5|8254.5|8250.7|23
1678335000000|2023-03-09 04:10:00|8256.3|8253.5|8255.5|8251.7|8257.5|8254.7|8255.5|8251.7|24
1678335300000|2023-03-09 04:15:00|8255.3|8252.5|8254.4|8251.6|8255.6|8252.7|8253.3|8249.7|58
1678335600000|2023-03-09 04:20:00|8255.4|8250.6|8254.3|8250.5|8255.4|8252.5|8253.3|8249.6|6
1678335900000|2023-03-09 04:25:00|8254.1|8250.3|8252.3|8249.5|8254.3|8250.5|8251.1|8248.3|28
1678336200000|2023-03-09 04:30:00|8253.1|8249.3|8251.3|8248.5|8253.4|8250.5|8251.3|8248.3|12
1678336500000|2023-03-09 04:35:00|8251.1|8248.3|8248.4|8245.6|8251.1|8248.3|8248.3|8245.5|22
1678336800000|2023-03-09 04:40:00|8247.3|8243.5|8250.1|8246.3|8250.3|8247.5|8246.4|8243.5|9
1678337100000|2023-03-09 04:45:00|8249.4|8245.6|8250.3|8247.5|8250.3|8247.5|8246.4|8243.6|26
1678337400000|2023-03-09 04:50:00|8251.1|8247.3|8251.2|8248.4|8253.4|8250.5|8251.1|8247.3|17
1678337700000|2023-03-09 04:55:00|8251.1|8248.3|8251.1|8248.3|8254.2|8250.4|8251.1|8248.1|18
1678338000000|2023-03-09 05:00:00|8251.9|8248.1|8251.1|8247.3|8252.2|8249.3|8250.1|8247.3|8
1678338300000|2023-03-09 05:05:00|8250.1|8246.3|8252.9|8250.1|8254.1|8250.4|8249.2|8246.1|22
1678338600000|2023-03-09 05:10:00|8253.1|8250.3|8255.9|8253.1|8256.1|8253.1|8253.1|8250.1|4
1678338900000|2023-03-09 05:15:00|8256.2|8253.4|8254.2|8251.4|8257.1|8253.4|8254.2|8251.3|16
1678339200000|2023-03-09 05:20:00|8254.1|8251.3|8252.2|8248.4|8255.1|8251.4|8252.1|8248.3|14
1678339500000|2023-03-09 05:25:00|8252.1|8248.3|8252.9|8249.1|8253.2|8250.4|8251.2|8248.3|17
1678339800000|2023-03-09 05:30:00|8253|8249.2|8250.4|8246.6|8255|8251.4|8249|8245.2|91
1678340100000|2023-03-09 05:35:00|8250.2|8246.4|8258.2|8254.4|8260.2|8257.4|8250.2|8246.4|121
1678340400000|2023-03-09 05:40:00|8259.2|8255.4|8256.2|8253.4|8259.2|8255.4|8252.2|8248.6|57
1678340700000|2023-03-09 05:45:00|8257|8253.2|8255.2|8251.4|8259.4|8255.6|8253.2|8249.6|53
1678341000000|2023-03-09 05:50:00|8255|8251.2|8256|8252.2|8257.4|8253.7|8253.9|8250.2|74
1678341300000|2023-03-09 05:55:00|8256.3|8252.5|8249.2|8246.4|8258|8254.4|8249.2|8246.4|91
1678341600000|2023-03-09 06:00:00|8249|8246.2|8249.3|8245.5|8250.3|8247.4|8245.2|8242.2|91
1678341900000|2023-03-09 06:05:00|8248.2|8245.4|8250.3|8246.5|8251.3|8248.4|8245.2|8241.5|299
1678342200000|2023-03-09 06:10:00|8250.2|8247.4|8254.2|8250.4|8255|8251.4|8250.2|8246.5|61
1678342500000|2023-03-09 06:15:00|8255|8251.4|8256.3|8252.5|8258|8254.4|8253.2|8250.2|61
1678342800000|2023-03-09 06:20:00|8256.2|8253.4|8259.3|8255.5|8259.3|8256|8253.3|8250.4|201
1678343100000|2023-03-09 06:25:00|8259.2|8256.4|8259.3|8255.5|8266.3|8262.7|8259.2|8255.5|112
1678343400000|2023-03-09 06:30:00|8259.1|8256.3|8257.1|8254.3|8263.3|8259.5|8255.3|8252.5|90
1678343700000|2023-03-09 06:35:00|8258.1|8254.5|8256.5|8252.7|8259.3|8255.7|8254.1|8250.5|50
1678344000000|2023-03-09 06:40:00|8256.3|8252.5|8252.3|8249.5|8259.1|8255.5|8252.1|8249.3|97
1678344300000|2023-03-09 06:45:00|8252.1|8249.3|8253|8249.2|8255.3|8252.3|8251.1|8248.3|251
1678344600000|2023-03-09 06:50:00|8252.5|8249.7|8261|8258.2|8263|8259.3|8252|8248.2|258
1678344900000|2023-03-09 06:55:00|8260.8|8258|8260.3|8256.5|8262.3|8258.5|8256|8253.2|165
1678345200000|2023-03-09 07:00:00|8260.4|8256.6|8258.1|8254.3|8260.4|8257.3|8253.1|8249.3|127
1678345500000|2023-03-09 07:05:00|8258.3|8254.5|8258.3|8254.5|8260.3|8256.5|8253.1|8250.1|74
1678345800000|2023-03-09 07:10:00|8258.1|8254.3|8252.1|8249.3|8258.1|8254.3|8251.9|8248.1|110
1678346100000|2023-03-09 07:15:00|8252.3|8248.5|8251.9|8248.1|8253.9|8250.5|8251.1|8248.1|148
1678346400000|2023-03-09 07:20:00|8251.1|8248.3|8243.9|8240.1|8252.1|8248.5|8241.1|8238.3|300
1678346700000|2023-03-09 07:25:00|8243.1|8240.3|8245.9|8242.1|8251.4|8247.6|8243.1|8239.3|118
1678347000000|2023-03-09 07:30:00|8245.6|8241.8|8247.9|8244.1|8248.1|8245.3|8241.9|8238.1|180
1678347300000|2023-03-09 07:35:00|8247.1|8244.3|8250.1|8247.3|8250.1|8247.3|8241.1|8237.3|374
1678347600000|2023-03-09 07:40:00|8251.6|8247.8|8255.1|8252.3|8255.2|8252.3|8250.1|8247.1|252
1678347900000|2023-03-09 07:45:00|8255.2|8251.4|8248.9|8245.1|8255.2|8251.6|8248.1|8244.3|145
1678348200000|2023-03-09 07:50:00|8249.1|8245.3|8234.4|8230.6|8249.1|8245.3|8233.4|8230.4|351
1678348500000|2023-03-09 07:55:00|8234.2|8230.4|8234.4|8231.6|8237.4|8233.8|8232.4|8228.8|208
1678348800000|2023-03-09 08:00:00|8235.2|8231.4|8238.4|8234.6|8241.4|8238.6|8229.4|8226.4|334
1678349100000|2023-03-09 08:05:00|8237.4|8234.4|8243.2|8240.4|8252.2|8249.4|8237.4|8234.4|990
1678349400000|2023-03-09 08:10:00|8245|8241.2|8244|8241.2|8248.2|8245.2|8240.9|8237.1|460
1678349700000|2023-03-09 08:15:00|8244.2|8241.4|8260|8256.2|8268|8265.2|8240.2|8236.4|1592
1678350000000|2023-03-09 08:20:00|8260.2|8257.2|8259.2|8256.4|8267.2|8264.2|8253.9|8250.1|804
1678350300000|2023-03-09 08:25:00|8259|8256.2|8270.7|8267.9|8270.9|8267.9|8256.7|8252.9|3280
1678350600000|2023-03-09 08:30:00|8271.5|8267.7|8253.8|8250|8274.2|8271.2|8251|8248|3721
1678350900000|2023-03-09 08:35:00|8254|8250.2|8262.8|8259|8263|8260.2|8252|8249|405
1678351200000|2023-03-09 08:40:00|8262|8259.2|8249.8|8246|8263.2|8260.2|8248|8244.9|809
1678351500000|2023-03-09 08:45:00|8250|8246.2|8239.5|8236.7|8250|8246.2|8234.3|8231.4|1294
1678351800000|2023-03-09 08:50:00|8239.7|8235.9|8234.3|8231.5|8240.5|8237.5|8232.5|8229.2|543
1678352100000|2023-03-09 08:55:00|8233.7|8230.9|8232.3|8229.5|8237.2|8233.5|8229.5|8226.5|990
1678352400000|2023-03-09 09:00:00|8232.5|8228.7|8207.3|8204.5|8232.5|8228.9|8206.3|8203.5|1512
1678352700000|2023-03-09 09:05:00|8208.3|8205.5|8215.3|8212.5|8219.3|8215.5|8204|8200.3|1068
1678353000000|2023-03-09 09:10:00|8216.1|8213.3|8215.5|8212.7|8222.5|8219.7|8213.1|8209.7|366
1678353300000|2023-03-09 09:15:00|8215.3|8212.5|8222.5|8218.7|8227.5|8224.7|8214.5|8211.7|258
1678353600000|2023-03-09 09:20:00|8222.3|8218.5|8224.5|8220.7|8227.5|8224.5|8216.3|8212.7|657
1678353900000|2023-03-09 09:25:00|8224.1|8220.3|8225.3|8222.5|8226.5|8223.5|8221.3|8218.5|165
1678354200000|2023-03-09 09:30:00|8225.5|8221.7|8233.6|8229.8|8233.8|8230.1|8222.3|8219.3|695
1678354500000|2023-03-09 09:35:00|8233.8|8230|8246.1|8243.3|8250.9|8248.1|8232.8|8229.1|871
1678354800000|2023-03-09 09:40:00|8245.9|8243.1|8243.6|8239.8|8248.4|8245|8241.9|8238.1|604
1678355100000|2023-03-09 09:45:00|8243.4|8239.6|8243.4|8239.6|8243.6|8240.6|8229.6|8226|556
1678355400000|2023-03-09 09:50:00|8242.4|8238.6|8244.9|8242.1|8248.8|8245.8|8239.6|8236.6|360
1678355700000|2023-03-09 09:55:00|8244.6|8241.8|8244.4|8240.6|8244.8|8241.8|8231.9|8228.3|1498
1678356000000|2023-03-09 10:00:00|8244.6|8240.8|8252.6|8249.8|8252.9|8249.8|8242.6|8239.8|906
1678356300000|2023-03-09 10:05:00|8252.4|8249.6|8251.7|8247.9|8257.7|8254.8|8248.6|8244.8|314
1678356600000|2023-03-09 10:10:00|8251.6|8248.8|8249.9|8247.1|8253.7|8250.9|8248.6|8245.8|556
1678356900000|2023-03-09 10:15:00|8249.6|8246.8|8236.4|8232.6|8250.7|8247.8|8234.1|8231.3|1371
1678357200000|2023-03-09 10:20:00|8236.7|8232.9|8252.7|8248.9|8252.7|8249.1|8235.9|8232.9|969
1678357500000|2023-03-09 10:25:00|8252.1|8249.9|8262.6|8259.8|8262.7|8259.8|8251.7|8247.9|541
1678357800000|2023-03-09 10:30:00|8262.7|8258.9|8264.7|8260.9|8265.1|8262.1|8257.4|8253.6|468
1678358100000|2023-03-09 10:35:00|8264.9|8261.1|8262.9|8260.1|8264.9|8262.1|8259.9|8256.1|421
1678358400000|2023-03-09 10:40:00|8263|8259.2|8259.7|8255.9|8268.7|8265.7|8258.5|8255.2|1196
1678358700000|2023-03-09 10:45:00|8258.7|8254.9|8248.5|8244.7|8260.7|8256.9|8246.4|8243.1|483
1678359000000|2023-03-09 10:50:00|8248.7|8245.7|8250.7|8247.9|8255.5|8252.7|8248.5|8245.6|258
1678359300000|2023-03-09 10:55:00|8251.7|8249.7|8249|8245.2|8252.7|8249.9|8244.7|8240.9|1756
1678359600000|2023-03-09 11:00:00|8248.9|8246.1|8254.7|8250.9|8256.2|8252.9|8248.9|8245.2|873
1678359900000|2023-03-09 11:05:00|8254.9|8251.1|8263.7|8259.9|8264.7|8261.1|8254.9|8251.1|450
1678360200000|2023-03-09 11:10:00|8262.8|8260|8259.8|8257|8264.8|8262|8259.7|8256.7|153
1678360500000|2023-03-09 11:15:00|8259.2|8256.4|8265.5|8262.7|8268.7|8265.7|8258.7|8254.9|251
1678360800000|2023-03-09 11:20:00|8266.3|8262.5|8261.5|8258.7|8269.3|8265.7|8255.3|8251.9|238
1678361100000|2023-03-09 11:25:00|8262.3|8258.5|8262.3|8258.5|8265.5|8262.7|8258.3|8254.7|136
1678361400000|2023-03-09 11:30:00|8262.1|8259.3|8267.5|8264.7|8270.7|8267.7|8262.1|8259.3|674
1678361700000|2023-03-09 11:35:00|8267.7|8263.9|8270.5|8266.7|8271.5|8267.7|8262.5|8258.7|1576
1678362000000|2023-03-09 11:40:00|8269.5|8266.5|8275.5|8272.7|8277.3|8273.7|8266.6|8263.8|387
1678362300000|2023-03-09 11:45:00|8276.3|8273.5|8275.3|8272.5|8283.3|8280.3|8275.3|8272.5|579
1678362600000|2023-03-09 11:50:00|8276.3|8273.7|8264.5|8260.7|8277.3|8273.7|8259.3|8255.7|427
1678362900000|2023-03-09 11:55:00|8264.3|8260.5|8262.5|8259.7|8266.3|8263.5|8261.3|8258.5|142
1678363200000|2023-03-09 12:00:00|8263.3|8259.5|8258.6|8254.8|8266.3|8262.7|8258.3|8254.7|131
1678363500000|2023-03-09 12:05:00|8258.5|8255.7|8260.3|8256.5|8261.3|8258.5|8251.4|8247.8|936
1678363800000|2023-03-09 12:10:00|8260.1|8257.3|8268.3|8264.5|8272.9|8270.1|8260.1|8256.5|411
1678364100000|2023-03-09 12:15:00|8267.4|8264.6|8281.4|8278.6|8284.4|8281.5|8267.3|8264.3|578
1678364400000|2023-03-09 12:20:00|8282.3|8278.5|8277.1|8273.3|8282.3|8278.6|8273.9|8271.1|184
1678364700000|2023-03-09 12:25:00|8276.9|8273.1|8276.1|8272.3|8279.1|8276.3|8275.1|8272.1|171
1678365000000|2023-03-09 12:30:00|8276.7|8273.3|8269.2|8265.4|8280.1|8277.3|8264.9|8261.1|398
1678365300000|2023-03-09 12:35:00|8268.4|8265.6|8270.1|8267.3|8272.1|8269.1|8262.2|8259.1|461
1678365600000|2023-03-09 12:40:00|8270.9|8267.1|8264.4|8260.6|8271.1|8268.1|8262.4|8259.4|584
1678365900000|2023-03-09 12:45:00|8264.2|8261.4|8260.2|8256.4|8266.2|8263.4|8259.4|8255.8|162
1678366200000|2023-03-09 12:50:00|8260.1|8257.3|8265.4|8262.6|8266.4|8263.6|8258.4|8255.4|600
1678366500000|2023-03-09 12:55:00|8265.2|8261.6|8264.2|8261.4|8265.4|8262.6|8257.1|8253.6|195
1678366800000|2023-03-09 13:00:00|8264|8260.4|8257|8254.2|8264.4|8261.4|8255.4|8252.4|987
1678367100000|2023-03-09 13:05:00|8257.9|8254.1|8260.9|8257.1|8264.2|8261.2|8244|8241.2|672
1678367400000|2023-03-09 13:10:00|8261|8257.2|8261.2|8258.4|8269|8266.2|8259|8256.1|665
1678367700000|2023-03-09 13:15:00|8261|8258.2|8252.2|8249.4|8263|8260.1|8251|8248.1|726
1678368000000|2023-03-09 13:20:00|8251|8248.4|8234.4|8231.6|8254.2|8251.1|8226.5|8223.6|2504
1678368300000|2023-03-09 13:25:00|8234.5|8230.7|8249|8246.2|8254.2|8250.6|8233.4|8230.4|852
1678368600000|2023-03-09 13:30:00|8249.4|8246.6|8300.7|8297.9|8311.8|8308|8249.2|8246.4|2515
1678368900000|2023-03-09 13:35:00|8301|8298.2|8272.5|8268.7|8301.2|8298.2|8239.2|8236.2|4350
1678369200000|2023-03-09 13:40:00|8272.3|8268.5|8294.8|8291|8303.8|8300.2|8270.3|8267.4|1402
1678369500000|2023-03-09 13:45:00|8295|8291.2|8311.2|8307.4|8314.2|8311.2|8293|8290|1117
1678369800000|2023-03-09 13:50:00|8311|8307.2|8310.8|8307|8316.8|8314|8301|8298|1497
1678370100000|2023-03-09 13:55:00|8310|8307.2|8325.6|8322.8|8327.6|8324|8302|8299|2049
1678370400000|2023-03-09 14:00:00|8326.5|8322.7|8310.6|8307.8|8342.5|8338.8|8306|8302.8|3029
1678370700000|2023-03-09 14:05:00|8310.5|8307.7|8318.8|8316|8331.3|8327.8|8306.8|8303.7|2274
1678371000000|2023-03-09 14:10:00|8318.5|8315.7|8328.6|8325.8|8337.8|8334.8|8315.6|8312.7|1652
1678371300000|2023-03-09 14:15:00|8329.5|8325.7|8333.1|8329.3|8334.8|8331.3|8320.6|8317.2|2675
1678371600000|2023-03-09 14:20:00|8333.8|8330|8332.4|8328.6|8339.8|8336|8320.6|8317.6|1956
1678371900000|2023-03-09 14:25:00|8331.6|8328.8|8336.8|8333|8337.8|8334.8|8325.9|8323|2936
1678372200000|2023-03-09 14:30:00|8336.1|8332.3|8339.9|8337.1|8344.7|8341.9|8328.7|8324.9|1468
1678372500000|2023-03-09 14:35:00|8340.6|8337.8|8357.7|8353.9|8357.7|8354.8|8335.7|8332.1|2105
1678372800000|2023-03-09 14:40:00|8356.9|8354.1|8355.6|8351.8|8358.1|8355.1|8337.9|8334.9|1383
1678373100000|2023-03-09 14:45:00|8355.7|8351.9|8372.7|8368.9|8375.7|8372.1|8346.9|8343.9|2783
1678373400000|2023-03-09 14:50:00|8372.6|8369.8|8365.9|8363.1|8382.9|8379.9|8360.6|8356.8|2244
1678373700000|2023-03-09 14:55:00|8366.9|8364.1|8360.1|8356.3|8368.1|8365.1|8352.9|8350.1|1515
1678374000000|2023-03-09 15:00:00|8359.9|8357.1|8355.9|8353.1|8366.9|8364.1|8352.7|8349.9|1524
1678374300000|2023-03-09 15:05:00|8356.9|8354.1|8350.7|8346.9|8372.7|8369.1|8348.9|8345.9|1289
1678374600000|2023-03-09 15:10:00|8349.9|8347.1|8321.2|8317.4|8352.9|8350.1|8320.2|8317.2|2001
1678374900000|2023-03-09 15:15:00|8321|8318.2|8313.6|8309.8|8322.2|8319.2|8299.2|8295.8|3319
1678375200000|2023-03-09 15:20:00|8312.7|8309.9|8312|8308.2|8320.2|8316.9|8305.2|8301.9|2345
1678375500000|2023-03-09 15:25:00|8311.9|8309.1|8303.2|8300.4|8314|8311.2|8294.2|8291.2|1617
1678375800000|2023-03-09 15:30:00|8303.4|8299.6|8295.5|8292.7|8303.4|8299.6|8284.7|8281.6|3500
1678376100000|2023-03-09 15:35:00|8296.4|8292.6|8316.2|8313.4|8320.4|8317.4|8289.5|8286.6|1715
1678376400000|2023-03-09 15:40:00|8317.2|8314.4|8323|8320.2|8332.2|8328.6|8307.4|8304.4|1596
1678376700000|2023-03-09 15:45:00|8323.2|8320.4|8325|8321.2|8328.3|8325.4|8314.8|8311.9|924
1678377000000|2023-03-09 15:50:00|8324.2|8321.4|8302.5|8299.7|8326.2|8323.4|8302.3|8299.1|1814
1678377300000|2023-03-09 15:55:00|8302.3|8299.5|8279.7|8276.9|8302.5|8299.7|8279.5|8276.5|1464
1678377600000|2023-03-09 16:00:00|8280.5|8276.7|8282.8|8279|8290.7|8286.9|8265.8|8262|2705
1678377900000|2023-03-09 16:05:00|8282|8279.2|8278.5|8275.7|8287.2|8284.2|8270.5|8266.9|1419
1678378200000|2023-03-09 16:10:00|8277.5|8274.7|8304.5|8300.7|8307.3|8304.5|8277.5|8274.5|1812
1678378500000|2023-03-09 16:15:00|8304.7|8300.9|8302.3|8299.5|8311.3|8308.5|8295.5|8291.9|1410
1678378800000|2023-03-09 16:20:00|8302.5|8298.7|8329.1|8325.3|8332.3|8329.3|8301.5|8298.5|1906
1678379100000|2023-03-09 16:25:00|8329.3|8325.5|8305.8|8303|8330.3|8327.5|8300|8297|3423
1678379400000|2023-03-09 16:30:00|8305.3|8302.5|8305.5|8302.7|8310.6|8307.7|8287.6|8284.5|3502
1678379700000|2023-03-09 16:35:00|8306.3|8302.5|8294.1|8291.3|8317.3|8314.3|8294.1|8290.5|1503
1678380000000|2023-03-09 16:40:00|8294.9|8291.1|8291.3|8287.5|8309.9|8306.3|8290.3|8287.3|847
1678380300000|2023-03-09 16:45:00|8291.1|8288.3|8293.4|8289.6|8298.3|8295|8278.5|8275.5|1332
1678380600000|2023-03-09 16:50:00|8292.4|8289.5|8285.6|8281.8|8295.6|8292.6|8283.1|8279.5|568
1678380900000|2023-03-09 16:55:00|8286.3|8282.5|8281.4|8278.6|8286.3|8282.6|8275.6|8272.6|938
1678381200000|2023-03-09 17:00:00|8282.3|8278.5|8273.1|8269.3|8286.3|8282.6|8262.4|8259.6|2397
1678381500000|2023-03-09 17:05:00|8272.1|8268.3|8275.1|8272.3|8281.1|8277.3|8269.1|8266.1|741
1678381800000|2023-03-09 17:10:00|8275.3|8271.5|8248.4|8244.6|8276.1|8273.3|8247.4|8243.8|1986
1678382100000|2023-03-09 17:15:00|8247.4|8245.6|8246.2|8243.4|8254.2|8250.6|8239.6|8236.6|1548
1678382400000|2023-03-09 17:20:00|8247.1|8243.3|8241.2|8238.4|8247.2|8243.6|8239.4|8236.6|1143
1678382700000|2023-03-09 17:25:00|8241.4|8238.6|8260.6|8256.8|8260.6|8257.6|8235.2|8232.3|1500
1678383000000|2023-03-09 17:30:00|8260.4|8257.6|8261.4|8258.6|8267.6|8264.4|8254.4|8251.6|793
1678383300000|2023-03-09 17:35:00|8262.2|8258.4|8260.2|8256.4|8264.2|8261.4|8249.2|8246.4|2677
1678383600000|2023-03-09 17:40:00|8259.9|8256.1|8254.2|8251.4|8271.2|8268.4|8254.2|8251.4|435
1678383900000|2023-03-09 17:45:00|8255.2|8251.2|8236.6|8232.8|8255.2|8251.6|8234.7|8231.9|755
1678384200000|2023-03-09 17:50:00|8236.4|8233.6|8237.4|8234.6|8244.2|8240.6|8235.4|8232.4|419
1678384500000|2023-03-09 17:55:00|8237.2|8234.4|8227.2|8224.4|8237.2|8234.4|8221.2|8218.4|1076
1678384800000|2023-03-09 18:00:00|8227.4|8224.6|8223.9|8220.1|8229.7|8226.9|8212.7|8209.1|2600
1678385100000|2023-03-09 18:05:00|8223.1|8220.3|8215.7|8212.9|8223.1|8220.3|8213.2|8209.7|984
1678385400000|2023-03-09 18:10:00|8216.5|8212.7|8209.5|8205.7|8220.4|8216.9|8208.4|8204.9|738
1678385700000|2023-03-09 18:15:00|8208.7|8205.9|8206.5|8202.7|8212.7|8209.9|8205.5|8202.7|648
1678386000000|2023-03-09 18:20:00|8205.7|8202.9|8214.5|8210.7|8223.7|8220.9|8195.9|8192.9|1691
1678386300000|2023-03-09 18:25:00|8213.7|8210.9|8225.7|8221.9|8228.9|8225.9|8201.7|8198.1|954
1678386600000|2023-03-09 18:30:00|8225.5|8222.7|8186.7|8182.9|8226.7|8223.2|8185.7|8182.7|2207
1678386900000|2023-03-09 18:35:00|8186.5|8182.7|8190.8|8187|8196.8|8193.2|8185|8182.1|1593
1678387200000|2023-03-09 18:40:00|8190|8187.2|8199.8|8196|8203.2|8200.4|8186.8|8184|1203
1678387500000|2023-03-09 18:45:00|8199|8196.2|8156.4|8153.6|8199.8|8196.2|8152.2|8149.4|4260
1678387800000|2023-03-09 18:50:00|8156.2|8152.4|8155.4|8152.6|8162.5|8159.6|8152|8148.4|2439
1678388100000|2023-03-09 18:55:00|8154.5|8151.6|8145.5|8142.7|8166.2|8162.4|8145.5|8142.7|2753
1678388400000|2023-03-09 19:00:00|8145.2|8142.4|8140.3|8137.5|8151.3|8148.5|8140.3|8137.4|3495
1678388700000|2023-03-09 19:05:00|8140.2|8137.4|8143.3|8140.5|8147.5|8143.7|8138.5|8135.5|2852
1678389000000|2023-03-09 19:10:00|8143.5|8139.7|8138.6|8135.8|8144|8140.7|8135.6|8132.7|4112
1678389300000|2023-03-09 19:15:00|8138.5|8135.7|8150.5|8146.7|8150.5|8147.7|8137.5|8133.8|3419
1678389600000|2023-03-09 19:20:00|8149.6|8146.8|8178.3|8175.5|8183.4|8180.5|8149.5|8145.7|4331
1678389900000|2023-03-09 19:25:00|8178.4|8174.6|8139.6|8136.8|8180.4|8177.5|8138.6|8135.8|10046
1678390200000|2023-03-09 19:30:00|8139.8|8137|8145.3|8141.5|8147.3|8144.5|8139.4|8136.3|3891
1678390500000|2023-03-09 19:35:00|8145.4|8141.6|8139.4|8136.6|8148.3|8145.5|8139.3|8136.3|1020
1678390800000|2023-03-09 19:40:00|8139.3|8136.5|8142.1|8138.3|8143.3|8140.5|8139.3|8136.3|471
1678391100000|2023-03-09 19:45:00|8141.3|8138.5|8138.1|8135.3|8144.2|8141.3|8137.1|8134.3|596
1678391400000|2023-03-09 19:50:00|8137.4|8134.6|8136.2|8133.4|8138.4|8135.4|8135.1|8132.3|676
1678391700000|2023-03-09 19:55:00|8137.1|8133.3|8137.2|8134.4|8139.2|8136.3|8136.1|8133.3|470
1678392000000|2023-03-09 20:00:00|8138.1|8134.3|8136.2|8133.4|8139.4|8136.4|8136.2|8133.1|390
1678392300000|2023-03-09 20:05:00|8136.4|8133.6|8135.2|8132.4|8138.4|8135.6|8135|8132.2|476
1678392600000|2023-03-09 20:10:00|8135.4|8132.6|8135|8132.2|8137.2|8134.2|8134|8131.2|691
1678392900000|2023-03-09 20:15:00|8134.2|8131.2|8135|8132.2|8136.2|8133.2|8134|8131.1|497
1678393200000|2023-03-09 20:20:00|8134|8131.2|8126.9|8124.1|8138.9|8135.9|8125.9|8122.9|3228
1678393500000|2023-03-09 20:25:00|8127.7|8123.9|8133.8|8131|8138.7|8135.2|8125.9|8122.9|244
1678393800000|2023-03-09 20:30:00|8133.7|8130.9|8137.7|8133.9|8140.7|8137.9|8131.8|8128.9|311
1678394100000|2023-03-09 20:35:00|8137.5|8134.7|8134|8130.2|8137.8|8135|8129.8|8126.9|261
1678394400000|2023-03-09 20:40:00|8133.7|8129.9|8131.8|8129|8138.8|8135.9|8131.5|8127.9|206
1678394700000|2023-03-09 20:45:00|8132|8129.2|8127.7|8123.9|8132.7|8129.2|8125.7|8122.9|228
1678395000000|2023-03-09 20:50:00|8126.8|8124|8139.6|8135.8|8140.8|8137.2|8126.5|8122.9|121
1678395300000|2023-03-09 20:55:00|8138.8|8136|8135.8|8133|8141.6|8138|8134.8|8131.2|274
1678395600000|2023-03-09 21:00:00|8136|8132.2|8137.8|8135|8139|8136|8134|8131.2|64
1678395900000|2023-03-09 21:05:00|8138|8134.2|8135.6|8131.8|8138.5|8135.2|8134|8131.2|78
1678396200000|2023-03-09 21:10:00|8134.8|8132|8134.8|8131|8138.8|8136|8133.6|8130|80
1678396500000|2023-03-09 21:15:00|8134.6|8130.8|8135.6|8132.8|8136.6|8133|8132.8|8129.8|105
1678396800000|2023-03-09 21:20:00|8135|8132.2|8133.8|8130|8136.6|8133.8|8132.6|8129.6|148
1678397100000|2023-03-09 21:25:00|8133.6|8129.8|8130.6|8126.8|8133.6|8129.8|8128.4|8124.8|94
1678397400000|2023-03-09 21:30:00|8129.8|8127|8131.6|8127.8|8132.6|8129.8|8129.6|8125.8|71
1678397700000|2023-03-09 21:35:00|8130.8|8128|8132.2|8128.4|8132.6|8129.6|8130.4|8126.8|336
1678398000000|2023-03-09 21:40:00|8132.1|8129.3|8135.4|8131.6|8135.4|8131.6|8132.1|8129.3|37
1678398300000|2023-03-09 21:45:00|8134.6|8131.8|8137.6|8133.8|8138.4|8134.8|8132.4|8129.6|107
1678398600000|2023-03-09 21:50:00|8137.4|8134.6|8138.4|8134.6|8139.6|8136|8136.4|8132.8|80
1678398900000|2023-03-09 21:55:00|8139.2|8135.6|8133.9|8131.1|8142.4|8139.6|8133.7|8130.9|330
1678399200000|2023-03-09 22:00:00|8133.7|8130.9|8139.6|8135.8|8142.2|8138.4|8133.7|8130.9|44
1678399500000|2023-03-09 22:05:00|8138.7|8135.9|8137.9|8134.1|8138.7|8135.9|8137.7|8133.9|6
1678400100000|2023-03-09 22:15:00|8136.7|8132.9|8135.9|8132.1|8136.7|8132.9|8135.9|8132.1|0
1678400400000|2023-03-09 22:20:00|8136.2|8132.4|8136.2|8132.4|8136.2|8132.4|8136.2|8132.4|4
1678400700000|2023-03-09 22:25:00|8135.5|8131.7|8134.5|8130.7|8135.7|8131.9|8134.5|8130.7|5
1678401000000|2023-03-09 22:30:00|||||||||5
1678401300000|2023-03-09 22:35:00|8135.2|8131.4|8139.9|8136.1|8140.9|8136.4|8135.2|8131.4|6
1678401600000|2023-03-09 22:40:00|8139.2|8135.4|8138.9|8135.1|8140.2|8136.4|8138.4|8134.6|7
1678401900000|2023-03-09 22:45:00|8139.2|8135.4|8139.2|8135.4|8139.2|8135.4|8139.2|8135.4|13
1678402200000|2023-03-09 22:50:00|8137.2|8133.4|8137.2|8133.4|8137.2|8133.4|8137.2|8133.4|0
1678402500000|2023-03-09 22:55:00|8137.7|8133.9|8138.2|8134.4|8138.2|8134.7|8137.5|8133.9|1
1678410000000|2023-03-10 01:00:00|8129.7|8125.9|8135.5|8132.7|8143.5|8139.7|8129.5|8125.9|646
1678410300000|2023-03-10 01:05:00|8135.7|8131.9|8146.3|8143.5|8148.3|8144.7|8134.7|8131.7|249
1678410600000|2023-03-10 01:10:00|8146.5|8143.7|8151.5|8148.7|8155.9|8152.9|8146.5|8142.9|386
1678410900000|2023-03-10 01:15:00|8150.3|8146.5|8150.7|8147.9|8155.7|8151.9|8144.3|8140.5|194
1678411200000|2023-03-10 01:20:00|8150.5|8147.7|8153.5|8150.7|8154.5|8151.5|8148.5|8144.9|110
1678411500000|2023-03-10 01:25:00|8153.7|8149.9|8155.5|8152.7|8158.7|8155.7|8152.7|8149.7|344
1678411800000|2023-03-10 01:30:00|8154.9|8152.1|8157.7|8153.9|8157.7|8154.7|8150.3|8147|171
1678412100000|2023-03-10 01:35:00|8157.5|8153.7|8152.7|8149.9|8157.5|8153.7|8150.5|8146.9|139
1678412400000|2023-03-10 01:40:00|8152.5|8149.7|8147.7|8143.9|8154.7|8150.9|8145.5|8141.9|129
1678412700000|2023-03-10 01:45:00|8146.7|8142|8143.7|8140.9|8147.5|8143.9|8142.3|8139.5|151
1678413000000|2023-03-10 01:50:00|8143.5|8140.7|8144.5|8141.7|8149.3|8145.9|8142.5|8139.5|126
1678413300000|2023-03-10 01:55:00|8144.7|8140.9|8138.6|8134.8|8146.7|8143.7|8137.3|8133.5|258
1678413600000|2023-03-10 02:00:00|8137.5|8134.7|8140.5|8137.7|8141.5|8137.8|8134.6|8131.7|81
1678413900000|2023-03-10 02:05:00|8141.3|8137.5|8136.5|8133.7|8142.5|8138.8|8136.3|8133|60
1678414200000|2023-03-10 02:10:00|8137.3|8133.5|8129.5|8125.7|8137.3|8133.7|8126.3|8122.8|224
1678414500000|2023-03-10 02:15:00|8129.6|8125.8|8122.4|8118.6|8129.6|8125.8|8118.3|8115.5|159
1678414800000|2023-03-10 02:20:00|8121.4|8118.5|8121.4|8118.6|8122.4|8119.6|8119.4|8116.5|87
1678415100000|2023-03-10 02:25:00|8121.3|8118.5|8115.4|8111.6|8121.3|8118.5|8113.3|8110.5|214
1678415400000|2023-03-10 02:30:00|8114.6|8111.8|8109.4|8105.6|8123.4|8120.6|8108.2|8104.4|647
1678415700000|2023-03-10 02:35:00|8109.2|8106.4|8112.2|8108.4|8113.2|8109.6|8106.2|8102.6|474
1678416000000|2023-03-10 02:40:00|8111.4|8108.6|8117.6|8113.8|8122.2|8118.6|8111.1|8107.4|93
1678416300000|2023-03-10 02:45:00|8117.2|8113.4|8121.2|8117.4|8121.2|8117.6|8114.1|8110.8|66
1678416600000|2023-03-10 02:50:00|8120.4|8117.6|8114.2|8110.4|8121.4|8118.4|8112.6|8109.8|58
1678416900000|2023-03-10 02:55:00|8113.4|8110.6|8117.6|8114.8|8119.6|8116.4|8113.4|8110.4|47
1678417200000|2023-03-10 03:00:00|8117.4|8114.6|8111.2|8107.4|8117.4|8114.6|8109.4|8106.4|63
1678417500000|2023-03-10 03:05:00|8109.4|8105.6|8109.8|8106|8111.4|8107.6|8106.6|8103.6|53
1678417800000|2023-03-10 03:10:00|8110.4|8106.6|8105.2|8101.4|8111.4|8107.8|8104.4|8101.4|156
1678418100000|2023-03-10 03:15:00|8104.4|8101.6|8104.6|8101.8|8106.6|8103.6|8103.2|8099.6|172
1678418400000|2023-03-10 03:20:00|8104.4|8100.8|8096.9|8093.1|8106.6|8102.9|8096.4|8092.9|533
1678418700000|2023-03-10 03:25:00|8095.9|8093.7|8102.7|8098.9|8102.9|8099.9|8094.9|8091.9|319
1678419000000|2023-03-10 03:30:00|8102.9|8099.1|8106.5|8103.7|8108.7|8105.9|8098.7|8095.9|204
1678419300000|2023-03-10 03:35:00|8106.7|8103.9|8107.7|8104.9|8109.5|8105.9|8105.7|8102.7|10
1678419600000|2023-03-10 03:40:00|8106.9|8104.1|8097.7|8094.9|8106.9|8104.1|8097.7|8094.9|50
1678419900000|2023-03-10 03:45:00|8098.5|8094.7|8095.5|8092.7|8102.9|8099.1|8095.5|8092.7|34
1678420200000|2023-03-10 03:50:00|8096.5|8092.9|8096.5|8092.7|8096.9|8093.9|8093.7|8090.7|129
1678420500000|2023-03-10 03:55:00|8096.7|8092.9|8100.7|8096.9|8104.5|8100.7|8095.5|8092.7|93
1678420800000|2023-03-10 04:00:00|8100.5|8096.7|8097.5|8094.7|8100.5|8096.9|8096.7|8093.1|122
1678421100000|2023-03-10 04:05:00|8097.9|8095.1|8093.9|8090.1|8097.9|8095.1|8092.5|8089.1|292
1678421400000|2023-03-10 04:10:00|8092.9|8091.1|8095.9|8092.1|8096.9|8093.9|8092.9|8090.1|186
1678421700000|2023-03-10 04:15:00|8095|8092.2|8090|8087.2|8095|8092.2|8089.2|8085.9|175
1678422000000|2023-03-10 04:20:00|8089.8|8087|8091.7|8087.9|8091.8|8088.2|8086.8|8084|231
1678422300000|2023-03-10 04:25:00|8091.8|8088|8088.8|8086|8092|8089.2|8088.8|8085.4|36
1678422600000|2023-03-10 04:30:00|8089|8086.2|8095|8091.2|8095.8|8092.2|8089|8086|43
1678422900000|2023-03-10 04:35:00|8094.8|8091|8092.8|8090|8094.8|8091.2|8092|8089|17
1678423200000|2023-03-10 04:40:00|8093|8090.2|8092.2|8088.4|8095|8091.2|8090.8|8087|50
1678423500000|2023-03-10 04:45:00|8092|8089.2|8095|8092.2|8095.2|8092.2|8091|8088|35
1678423800000|2023-03-10 04:50:00|8095.2|8092.4|8093.8|8090|8098.2|8094.6|8093.8|8090|35
1678424100000|2023-03-10 04:55:00|8094.2|8091|8096|8093.2|8096.2|8093.2|8093.8|8090.2|22
1678424400000|2023-03-10 05:00:00|8096.2|8092.4|8096.8|8093|8101|8097.2|8096|8092.4|53
1678424700000|2023-03-10 05:05:00|8097.6|8094|8096.6|8093.8|8100.6|8097|8096|8093|212
1678425000000|2023-03-10 05:10:00|8097.4|8093.6|8097.8|8094|8099.8|8096|8097.4|8093.6|36
1678425300000|2023-03-10 05:15:00|8096.8|8094.2|8096.4|8093.6|8098.3|8094.8|8095.8|8092.8|21
1678425600000|2023-03-10 05:20:00|8096.6|8092.8|8095.6|8091.8|8097.4|8093.8|8093.8|8090.6|47
1678425900000|2023-03-10 05:25:00|8096.4|8092.6|8095.8|8092|8098.6|8095|8095.8|8092|21
1678426200000|2023-03-10 05:30:00|8096.4|8092.6|8093.4|8090.6|8098.4|8094.8|8086.2|8082.8|224
1678426500000|2023-03-10 05:35:00|8093.6|8090.8|8098.8|8095|8101.8|8098.8|8093.6|8090|114
1678426800000|2023-03-10 05:40:00|8098.6|8095.8|8093.4|8089.6|8100.8|8097|8089.6|8086.8|79
1678427100000|2023-03-10 05:45:00|8093.6|8089.8|8099.6|8096.8|8101.6|8098.8|8092.6|8089.6|68
1678427400000|2023-03-10 05:50:00|8100.4|8096.6|8097.4|8093.6|8100.4|8096.8|8092.6|8089.8|61
1678427700000|2023-03-10 05:55:00|8097.7|8093.9|8105.4|8101.6|8106.6|8102.8|8097.4|8093.9|306
1678428000000|2023-03-10 06:00:00|8104.6|8101.8|8094.7|8091.9|8105.7|8102.8|8094.7|8091.7|239
1678428300000|2023-03-10 06:05:00|8094.5|8091.7|8102.5|8099.7|8103.5|8099.9|8092.5|8089.6|170
1678428600000|2023-03-10 06:10:00|8103.4|8099.6|8108.5|8105.7|8111.4|8107.9|8102.5|8098.9|217
1678428900000|2023-03-10 06:15:00|8109.4|8106.6|8111.5|8108.7|8111.5|8108.7|8103.2|8099.6|67
1678429200000|2023-03-10 06:20:00|8112.5|8108.5|8104.5|8101.7|8112.5|8109.7|8102.7|8099.9|192
1678429500000|2023-03-10 06:25:00|8105.3|8101.5|8107.3|8103.5|8108.5|8105.7|8103.3|8100.4|104
1678429800000|2023-03-10 06:30:00|8107.5|8103.7|8103.7|8099.9|8111.5|8108.5|8103.5|8099.9|148
1678430100000|2023-03-10 06:35:00|8103.5|8100.7|8103.3|8100.5|8104.7|8101.7|8101.7|8098.9|91
1678430400000|2023-03-10 06:40:00|8104.5|8100.7|8086.7|8082.9|8104.5|8100.9|8085.5|8082.7|461
1678430700000|2023-03-10 06:45:00|8086.5|8082.7|8084.7|8080.9|8087.7|8084.1|8080.7|8077.7|870
1678431000000|2023-03-10 06:50:00|8084.5|8081.7|8079.7|8075.9|8085.5|8081.9|8076.7|8073.7|540
1678431300000|2023-03-10 06:55:00|8079.5|8076.9|8076.9|8074.1|8080|8077.1|8073.7|8069.9|558
1678431600000|2023-03-10 07:00:00|8077.7|8073.9|8079.7|8075.9|8082.7|8079.5|8072.8|8069.9|591
1678431900000|2023-03-10 07:05:00|8080.2|8076.9|8080.7|8077.9|8081.8|8079|8073.7|8070|262
1678432200000|2023-03-10 07:10:00|8080.8|8078|8087.7|8083.9|8091.6|8087|8079.8|8077|602
1678432500000|2023-03-10 07:15:00|8086.8|8084|8089.6|8085.8|8092.6|8089|8086.8|8083.7|92
1678432800000|2023-03-10 07:20:00|8088.8|8085|8091.8|8089|8094.6|8091|8086.8|8083.8|167
1678433100000|2023-03-10 07:25:00|8093|8089.2|8086.6|8082.8|8093.6|8089.8|8079.8|8076.8|239
1678433400000|2023-03-10 07:30:00|8085.8|8083|8088.3|8084.5|8092.8|8089|8082|8079|629
1678433700000|2023-03-10 07:35:00|8087.4|8084.6|8084.4|8081.6|8089.3|8085.6|8081.1|8077.6|209
1678434000000|2023-03-10 07:40:00|8084.6|8081.8|8095.4|8092.6|8099.3|8095.6|8084.4|8081.6|553
1678434300000|2023-03-10 07:45:00|8096.3|8092.5|8109.1|8106.3|8110.1|8106.3|8095.1|8092.3|1136
1678434600000|2023-03-10 07:50:00|8109.9|8106.1|8105.2|8101.4|8113.4|8110.4|8102.1|8098.3|893
1678434900000|2023-03-10 07:55:00|8105.1|8101.3|8112.4|8109.6|8114.4|8111.6|8102.1|8099.3|717
1678435200000|2023-03-10 08:00:00|8112.1|8109.3|8081|8078.2|8115.2|8111.6|8075.9|8073.1|1856
1678435500000|2023-03-10 08:05:00|8080.5|8077.2|8076.2|8072.4|8084.2|8081.4|8072.2|8069.4|1538
1678435800000|2023-03-10 08:10:00|8075.4|8072.6|8070|8067.2|8083|8080.2|8066|8063.1|1966
1678436100000|2023-03-10 08:15:00|8070.2|8066.4|8066|8062.2|8073.4|8070.4|8063|8060.2|1495
1678436400000|2023-03-10 08:20:00|8066.2|8062.4|8081.8|8078|8084|8081.2|8063|8060.2|1204
1678436700000|2023-03-10 08:25:00|8081|8078.2|8089.8|8086|8090|8086.2|8073|8070.2|4455
1678437000000|2023-03-10 08:30:00|8090|8086.2|8078.9|8075.1|8091|8087.2|8060.6|8057.1|4642
1678437300000|2023-03-10 08:35:00|8078.7|8074.9|8086.3|8082.5|8095.9|8092.3|8076.9|8073.9|1146
1678437600000|2023-03-10 08:40:00|8086.1|8082.3|8096.6|8092.8|8098.7|8095.9|8084.1|8081.1|865
1678437900000|2023-03-10 08:45:00|8095.7|8092.9|8097.9|8094.1|8102.7|8099.7|8087.7|8084.1|727
1678438200000|2023-03-10 08:50:00|8097.7|8094.9|8088.7|8085.9|8101.7|8098.1|8087.9|8084.1|756
1678438500000|2023-03-10 08:55:00|8088.9|8086.1|8088.7|8085.9|8092.7|8089.1|8086.7|8083.9|459
1678438800000|2023-03-10 09:00:00|8089.5|8085.7|8063.3|8059.5|8089.5|8085.7|8057.4|8054.5|2538
1678439100000|2023-03-10 09:05:00|8062.4|8059.6|8089.7|8085.9|8091.5|8088.1|8062.4|8059.6|1389
1678439400000|2023-03-10 09:10:00|8088.9|8086.1|8096.9|8093.1|8102.9|8099.3|8088.9|8086.1|608
1678439700000|2023-03-10 09:15:00|8097.1|8094.1|8106.9|8103.1|8111.2|8108.3|8096.9|8093.1|928
1678440000000|2023-03-10 09:20:00|8106.7|8103.9|8108.1|8105.3|8110.7|8107.3|8098.9|8095.1|616
1678440300000|2023-03-10 09:25:00|8108.9|8105.1|8112.1|8109.3|8115.2|8112.4|8103.1|8100.3|542
1678440600000|2023-03-10 09:30:00|8112.2|8108.4|8120|8116.2|8121.2|8118.1|8108.2|8104.4|554
1678440900000|2023-03-10 09:35:00|8119.9|8116.1|8103|8100.2|8121|8117.2|8103|8099.4|1704
1678441200000|2023-03-10 09:40:00|8103.2|8099.4|8102.2|8098.4|8106.2|8102.4|8094|8090.4|713
1678441500000|2023-03-10 09:45:00|8101.4|8098.6|8105.7|8101.9|8107|8104.2|8099.7|8096|624
1678441800000|2023-03-10 09:50:00|8105.5|8101.7|8096|8092.2|8112.7|8109|8090|8086.4|610
1678442100000|2023-03-10 09:55:00|8094.6|8091.8|8098.7|8094.9|8099.8|8096|8084.2|8081.2|753
1678442400000|2023-03-10 10:00:00|8098.8|8095|8093.6|8090.8|8101.5|8097.8|8088.6|8085.7|738
1678442700000|2023-03-10 10:05:00|8092.6|8089.8|8083.8|8081|8093.8|8091|8083.6|8080.8|1032
1678443000000|2023-03-10 10:10:00|8083.6|8080.8|8088|8085.2|8091.8|8088.8|8079.6|8076.6|985
1678443300000|2023-03-10 10:15:00|8087.6|8084.8|8106.6|8103.8|8107.4|8104.6|8085.8|8083|1310
1678443600000|2023-03-10 10:20:00|8106.3|8103.5|8102.4|8098.6|8107.4|8104.6|8100.3|8097.5|580
1678443900000|2023-03-10 10:25:00|8102.6|8099.6|8107.2|8104.4|8107.8|8104.8|8096.6|8093.6|703
1678444200000|2023-03-10 10:30:00|8107.4|8103.6|8116.9|8113.1|8118.2|8114.4|8106.2|8102.6|1328
1678444500000|2023-03-10 10:35:00|8117.1|8113.3|8112.1|8108.3|8121.2|8118.3|8108.2|8105.4|478
1678444800000|2023-03-10 10:40:00|8112.2|8108.4|8111.2|8108.4|8115.4|8112.4|8106.4|8103.4|575
1678445100000|2023-03-10 10:45:00|8112|8108.2|8114.4|8110.6|8120.4|8117.4|8110.2|8106.6|431
1678445400000|2023-03-10 10:50:00|8113.2|8110.4|8120.8|8118|8126|8122.2|8113.2|8109.6|1551
1678445700000|2023-03-10 10:55:00|8121|8117.2|8086.4|8083.6|8121|8118.2|8085.4|8082.4|1425
1678446000000|2023-03-10 11:00:00|8086.2|8083.4|8080|8076.2|8092.4|8089.4|8077.2|8074.4|768
1678446300000|2023-03-10 11:05:00|8080.2|8076.4|8073.4|8069.6|8080.4|8077.4|8071.4|8068.6|709
1678446600000|2023-03-10 11:10:00|8073.2|8069.4|8075.6|8072.8|8077.4|8073.8|8068.4|8065.6|820
1678446900000|2023-03-10 11:15:00|8075.8|8072|8067.9|8065.1|8075.8|8072.8|8067.8|8064.8|1034
1678447200000|2023-03-10 11:20:00|8067.7|8064.9|8075.6|8071.8|8075.6|8071.8|8066.6|8063.8|919
1678447500000|2023-03-10 11:25:00|8075.7|8072.8|8078.6|8075.8|8081.2|8077.4|8070.6|8066.9|1045
1678447800000|2023-03-10 11:30:00|8077.7|8074.9|8075.5|8072.7|8078.7|8075.9|8074.7|8071.7|771
1678448100000|2023-03-10 11:35:00|8075.7|8072.9|8078.5|8075.7|8079.4|8075.7|8068.7|8065.9|656
1678448400000|2023-03-10 11:40:00|8077.5|8074.7|8089.3|8085.5|8091.3|8087.5|8077.5|8074.6|714
1678448700000|2023-03-10 11:45:00|8089.2|8086.4|8092.5|8089.7|8096.7|8093.7|8086.2|8082.5|482
1678449000000|2023-03-10 11:50:00|8093.3|8089.5|8087.3|8084.5|8098.5|8094.9|8085.5|8081.9|328
1678449300000|2023-03-10 11:55:00|8087.5|8084.7|8085.5|8081.7|8087.7|8084.7|8078.7|8075.9|1041
1678449600000|2023-03-10 12:00:00|8085.7|8081.9|8078.5|8075.7|8085.7|8082.1|8075.3|8072.5|755
1678449900000|2023-03-10 12:05:00|8079.7|8075.9|8092.1|8089.3|8093.5|8090.7|8078.5|8075.7|1270
1678450200000|2023-03-10 12:10:00|8092.3|8089.5|8084.9|8082.1|8093.9|8090.7|8080.9|8077.3|734
1678450500000|2023-03-10 12:15:00|8085.1|8082.3|8078.1|8074.3|8090.7|8087.7|8075.9|8073.1|1363
1678450800000|2023-03-10 12:20:00|8077.9|8074.1|8077|8073.2|8081|8078.2|8069.9|8067.1|1045
1678451100000|2023-03-10 12:25:00|8076.9|8074.1|8073|8070.2|8080|8076.9|8071.9|8069.1|634
1678451400000|2023-03-10 12:30:00|8074|8071.2|8079.9|8077.1|8086.9|8083.1|8074|8071.1|651
1678451700000|2023-03-10 12:35:00|8080|8076.2|8082.8|8080|8084|8081.1|8076|8073|501
1678452000000|2023-03-10 12:40:00|8083|8079.2|8096.3|8092.5|8099.3|8095.5|8081.7|8078.9|1473
1678452300000|2023-03-10 12:45:00|8097.3|8093.5|8103.7|8100.9|8110.9|8107.1|8095.5|8092.3|3340
1678452600000|2023-03-10 12:50:00|8105.2|8101.4|8100.5|8096.7|8106.9|8103.9|8094.7|8091.9|689
1678452900000|2023-03-10 12:55:00|8099.7|8096.9|8091.7|8088.9|8103.7|8100.9|8091.7|8088.9|543
1678453200000|2023-03-10 13:00:00|8092.5|8088.7|8084.9|8081.1|8095.7|8091.9|8076.7|8073.1|736
1678453500000|2023-03-10 13:05:00|8085.5|8081.7|8073.3|8070.5|8087.7|8084.9|8071.9|8069.1|996
1678453800000|2023-03-10 13:10:00|8074.9|8071.1|8069.4|8066.6|8077.3|8074.3|8069.1|8065.8|970
1678454100000|2023-03-10 13:15:00|8069.6|8065.8|8086.1|8082.3|8091.1|8088.3|8067.6|8064.4|908
1678454400000|2023-03-10 13:20:00|8085.9|8082.1|8081.2|8077.4|8090.5|8086.9|8074.1|8070.4|2707
1678454700000|2023-03-10 13:25:00|8080.2|8078.2|8092.2|8088.4|8092.2|8088.4|8075.4|8072.2|860
1678455000000|2023-03-10 13:30:00|8091.4|8088.6|8109.9|8106.1|8115.9|8112.7|8067.5|8063.4|4557
1678455300000|2023-03-10 13:35:00|8110.2|8106.4|8167.1|8164.3|8171.5|8168.5|8106|8102.4|5573
1678455600000|2023-03-10 13:40:00|8167.3|8163.5|8181.3|8178.5|8193.5|8190.5|8160.9|8157.9|4610
1678455900000|2023-03-10 13:45:00|8181.5|8177.7|8180.5|8177.7|8192.3|8189.5|8172.3|8169.3|2189
1678456200000|2023-03-10 13:50:00|8181.3|8177.5|8195.1|8191.3|8209.9|8206.7|8178.6|8175.5|2448
1678456500000|2023-03-10 13:55:00|8195.3|8191.5|8169.3|8166.5|8207.9|8205.1|8169.3|8165.6|1909
1678456800000|2023-03-10 14:00:00|8169.4|8165.6|8154.3|8151.5|8176.1|8173.3|8135.3|8131.5|3604
1678457100000|2023-03-10 14:05:00|8154.4|8150.6|8153.4|8149.6|8163.1|8160.3|8140.1|8136.6|1489
1678457400000|2023-03-10 14:10:00|8153.2|8149.4|8136.7|8132.9|8169.2|8166.3|8133.9|8130.9|2091
1678457700000|2023-03-10 14:15:00|8136.1|8132.3|8126.2|8122.4|8138.9|8136.1|8120.9|8117.9|3969
1678458000000|2023-03-10 14:20:00|8125.4|8122.6|8147.6|8143.8|8162.4|8159.4|8124.4|8121.3|1340
1678458300000|2023-03-10 14:25:00|8147.4|8143.6|8151|8147.2|8153.4|8150.4|8136.4|8133.6|897
1678458600000|2023-03-10 14:30:00|8151.2|8147.4|8136|8132.2|8177.8|8174|8134.4|8131.4|2238
1678458900000|2023-03-10 14:35:00|8136.7|8132.9|8160.4|8156.6|8170.4|8167.4|8128.2|8124.6|1317
1678459200000|2023-03-10 14:40:00|8160.2|8156.4|8169.8|8167|8174.6|8171|8152.2|8149.2|1460
1678459500000|2023-03-10 14:45:00|8170.5|8167.7|8156|8152.2|8174.8|8171.8|8139.8|8137|1414
1678459800000|2023-03-10 14:50:00|8155.8|8153|8165|8161.2|8173.8|8170.8|8150|8147.2|6084
1678460100000|2023-03-10 14:55:00|8164.8|8162|8161|8157.2|8171.8|8168.6|8151|8148|1193
1678460400000|2023-03-10 15:00:00|8160.8|8158|8182.6|8178.8|8189.6|8186|8160.8|8157.2|2411
1678460700000|2023-03-10 15:05:00|8181.8|8179|8204.9|8201.1|8217.2|8213.6|8181.6|8178.8|5047
1678461000000|2023-03-10 15:10:00|8205.2|8201.4|8175.6|8171.8|8207.1|8203.3|8175.6|8171.8|2323
1678461300000|2023-03-10 15:15:00|8175.2|8171.4|8155.8|8152|8186.6|8183.6|8153.8|8150.6|3401
1678461600000|2023-03-10 15:20:00|8155.6|8151.8|8147.8|8145|8160.6|8157|8133.8|8130.8|1706
1678461900000|2023-03-10 15:25:00|8148.8|8146|8156|8152.2|8163.6|8160.8|8145.8|8142.2|1308
1678462200000|2023-03-10 15:30:00|8155.8|8153|8167.4|8163.6|8181.4|8178|8155.8|8152.8|1649
1678462500000|2023-03-10 15:35:00|8167.6|8163.8|8157.6|8153.8|8173|8170|8144.4|8140.8|1192
1678462800000|2023-03-10 15:40:00|8157.8|8154|8124.9|8121.1|8169.6|8166|8123.8|8120.1|1486
1678463100000|2023-03-10 15:45:00|8124.8|8121|8137.8|8134|8145.8|8142.1|8121.8|8119|1533
1678463400000|2023-03-10 15:50:00|8137.9|8134.1|8160.7|8156.9|8162.6|8158.8|8135.8|8132.8|1487
1678463700000|2023-03-10 15:55:00|8160.6|8156.8|8183.3|8179.5|8185.7|8182.3|8159.7|8156.1|2538
1678464000000|2023-03-10 16:00:00|8183.7|8180.9|8171.7|8168.9|8191.6|8188.3|8170.9|8167.9|1591
1678464300000|2023-03-10 16:05:00|8171.9|8168.1|8194.5|8191.7|8200.1|8196.9|8164.9|8161.4|2832
1678464600000|2023-03-10 16:10:00|8194.2|8191.4|8205.3|8201.5|8218|8215.2|8190.2|8187.2|4383
1678464900000|2023-03-10 16:15:00|8205.2|8201.4|8220|8217.2|8228.8|8225.2|8203.2|8200.2|2064
1678465200000|2023-03-10 16:20:00|8220.2|8217.4|8211.6|8208.8|8230.2|8227|8207.6|8204.8|5384
1678465500000|2023-03-10 16:25:00|8211.8|8207.8|8245|8241.2|8248.8|8245.8|8204|8200.3|8023
1678465800000|2023-03-10 16:30:00|8244|8241|8272.9|8269.1|8275.9|8272.9|8239.8|8237|11926
1678466100000|2023-03-10 16:35:00|8272.7|8269.9|8275.7|8272.9|8282.5|8279.7|8262.5|8258.9|2844
1678466400000|2023-03-10 16:40:00|8276.3|8273.5|8260.7|8257.9|8288.9|8285.2|8258.9|8255.1|5478
1678466700000|2023-03-10 16:45:00|8260.9|8258.1|8235.2|8232.4|8262.9|8260.1|8229.9|8227.1|4008
1678467000000|2023-03-10 16:50:00|8235|8232.2|8218.2|8214.4|8236.8|8233|8205.4|8201.6|2368
1678467300000|2023-03-10 16:55:00|8216.2|8212.4|8209.2|8206.4|8218.2|8214.6|8204.9|8201.4|1684
1678467600000|2023-03-10 17:00:00|8209.4|8206.6|8195.2|8191.4|8219.8|8216.5|8192.2|8188.4|2653
1678467900000|2023-03-10 17:05:00|8195.4|8192.6|8218.2|8214.4|8220|8216.2|8195.2|8191.4|2333
1678468200000|2023-03-10 17:10:00|8218|8214.2|8245|8242.2|8249.2|8246.4|8210|8206.4|3205
1678468500000|2023-03-10 17:15:00|8244.8|8242|8258.6|8254.8|8272|8269|8244|8241|3905
1678468800000|2023-03-10 17:20:00|8257.8|8255|8256.2|8252.4|8272.8|8270|8251|8248|1656
1678469100000|2023-03-10 17:25:00|8255.8|8252|8269.2|8265.4|8269.2|8265.4|8252|8249|1116
1678469400000|2023-03-10 17:30:00|8268.8|8265|8266.4|8263.6|8277.8|8274.8|8258|8254.4|3509
1678469700000|2023-03-10 17:35:00|8266.6|8263.8|8267|8263.2|8275.8|8272.8|8260.6|8257.6|1306
1678470000000|2023-03-10 17:40:00|8266|8264.2|8265|8262.2|8270.2|8267.2|8259|8255.2|1198
1678470300000|2023-03-10 17:45:00|8265.8|8262|8264.8|8261|8278.2|8275.4|8262|8259.2|1062
1678470600000|2023-03-10 17:50:00|8265|8262.2|8267.8|8264|8269.8|8266.1|8253.3|8249.5|1561
1678470900000|2023-03-10 17:55:00|8266.9|8264.1|8260.8|8258|8269.9|8267|8257.8|8254|668
1678471200000|2023-03-10 18:00:00|8259.8|8257|8259.6|8256.8|8275.8|8272|8256.1|8252.4|1256
1678471500000|2023-03-10 18:05:00|8258.7|8254.9|8275.5|8272.7|8275.7|8272.7|8258.6|8254.9|688
1678471800000|2023-03-10 18:10:00|8276.7|8272.9|8258.9|8256.1|8276.7|8273.9|8254.1|8251.1|952
1678472100000|2023-03-10 18:15:00|8258.7|8255.9|8245.9|8242.1|8261.7|8258.9|8242.9|8239.9|577
1678472400000|2023-03-10 18:20:00|8245.7|8242.9|8241.9|8239.1|8247.1|8244.1|8236.4|8233.1|507
1678472700000|2023-03-10 18:25:00|8242.7|8238.9|8242.9|8239.1|8247.1|8244.1|8237.9|8235.1|834
1678473000000|2023-03-10 18:30:00|8242.7|8238.9|8242.9|8240.1|8252.9|8249.1|8238.9|8235.9|782
1678473300000|2023-03-10 18:35:00|8243.7|8239.9|8240.9|8237.1|8246.1|8243.1|8237.7|8233.9|1155
1678473600000|2023-03-10 18:40:00|8240.1|8237.3|8231.1|8227.3|8241.1|8238.1|8227.9|8224.9|953
1678473900000|2023-03-10 18:45:00|8230.7|8226.9|8210.1|8206.3|8231.1|8228.1|8205.3|8202.3|1380
1678474200000|2023-03-10 18:50:00|8209.3|8206.5|8212.9|8210.1|8220.7|8217.7|8204.3|8201.3|1500
1678474500000|2023-03-10 18:55:00|8212.7|8209.9|8223.7|8220.9|8225.7|8221.9|8211.9|8208.9|1577
1678474800000|2023-03-10 19:00:00|8223.9|8220.1|8228.9|8226.1|8235.7|8232.7|8222.7|8219.1|1152
1678475100000|2023-03-10 19:05:00|8229|8225.2|8238.7|8234.9|8240.1|8237.3|8221.7|8218.7|1725
1678475400000|2023-03-10 19:10:00|8237.7|8234.7|8241.3|8237.5|8250.3|8246.7|8235.7|8232.9|1848
1678475700000|2023-03-10 19:15:00|8240.5|8237.7|8237.1|8234.3|8245.3|8242.3|8231.9|8228.3|4542
1678476000000|2023-03-10 19:20:00|8237.3|8233.5|8245.7|8242.9|8256.9|8253.1|8236.1|8232.9|6133
1678476300000|2023-03-10 19:25:00|8246.7|8244.1|8255.2|8252.4|8259.1|8256.1|8235.9|8232.3|12509
1678476600000|2023-03-10 19:30:00|8255.4|8252.6|8256.6|8252.8|8265.6|8262.6|8251.4|8248.4|2334
1678476900000|2023-03-10 19:35:00|8256.4|8253.6|8250.2|8246.4|8258.6|8255.6|8249.8|8246.2|1923
1678477200000|2023-03-10 19:40:00|8250|8246.2|8241|8237.2|8251|8247.4|8238.2|8235.2|729
1678477500000|2023-03-10 19:45:00|8240.2|8237.4|8255.8|8253|8256.8|8253|8240.2|8237.2|1090
1678477800000|2023-03-10 19:50:00|8256|8252.2|8251.8|8249|8257|8254|8243.8|8240.6|461
1678478100000|2023-03-10 19:55:00|8250.8|8248|8240|8236.2|8252|8249|8237.8|8234.8|125
1678478400000|2023-03-10 20:00:00|8239.8|8237|8241.6|8237.8|8244|8240.4|8233|8230|140
1678478700000|2023-03-10 20:05:00|8242|8238.2|8244.8|8242|8246|8243|8237.8|8234.2|148
1678479000000|2023-03-10 20:10:00|8244.6|8241.8|8241|8237.2|8248.8|8245.2|8239.8|8236.2|56
1678479300000|2023-03-10 20:15:00|8240.8|8237|8231.8|8229|8242.9|8240|8231.8|8228.8|113
1678479600000|2023-03-10 20:20:00|8232.6|8228.8|8236.6|8232.8|8236.9|8233.9|8229.6|8226.8|281
1678479900000|2023-03-10 20:25:00|8236.7|8232.9|8236.9|8233.1|8240.7|8237.1|8235.7|8232.8|116
1678480200000|2023-03-10 20:30:00|8236.7|8232.9|8225.9|8222.1|8236.7|8232.9|8225.5|8221.7|184
1678480500000|2023-03-10 20:35:00|8225.7|8221.9|8222.7|8219.9|8226.9|8223.9|8219.7|8216.7|189
1678480800000|2023-03-10 20:40:00|8223.5|8219.7|8231.9|8228.1|8231.9|8228.9|8218.7|8215.1|217
1678481100000|2023-03-10 20:45:00|8231.7|8227.9|8233.7|8229.9|8233.7|8230.7|8227.1|8223.9|206
1678481400000|2023-03-10 20:50:00|8233.5|8229.7|8234.7|8231.9|8238.9|8235.9|8231.7|8228.7|299
1678481700000|2023-03-10 20:55:00|8235.5|8231.7|8242.7|8239.9|8243.5|8239.9|8233.9|8231.1|133
1678482000000|2023-03-10 21:00:00|8243.5|8239.7|8240.1|8237.3|8244.9|8241.9|8240.1|8237.1|95
1678482300000|2023-03-10 21:05:00|8239.9|8237.1|8239.1|8235.3|8240.3|8237.3|8238.9|8235.1|85
1678482600000|2023-03-10 21:10:00|8239.3|8235.5|8238.9|8235.1|8239.9|8236.3|8235.1|8232.1|182
1678482900000|2023-03-10 21:15:00|8238.1|8235.3|8234.9|8231.1|8239.1|8235.3|8234.4|8231.1|63
1678483200000|2023-03-10 21:20:00|8235.1|8231.3|8237.2|8233.4|8240.9|8237.3|8234.9|8231.3|180
1678483500000|2023-03-10 21:25:00|8237|8233.2|8245.5|8241.7|8245.8|8242|8236|8232.2|191
1678483800000|2023-03-10 21:30:00|8245.3|8241.5|8243.8|8240|8246.2|8243.2|8243.5|8240|76
1678484100000|2023-03-10 21:35:00|8244.8|8241|8243.8|8240|8244.8|8241.8|8242.8|8239|30
1678484400000|2023-03-10 21:40:00|8244|8241.2|8247.6|8243.8|8247.8|8244.8|8244|8241.2|50
1678484700000|2023-03-10 21:45:00|8247|8243.2|8248.3|8244.5|8250.8|8247|8244.6|8241|183
1678485000000|2023-03-10 21:50:00|8248.6|8244.8|8245.8|8242|8248.8|8245|8244|8241|53
1678485300000|2023-03-10 21:55:00|8245|8242.2|8252.5|8248.7|8255|8249.4|8245|8242|162
1678485600000|2023-03-10 22:00:00|8253|8249.2|8255.5|8247.7|8255.5|8249.2|8253|8246.9|0
1678658400000|2023-03-12 22:00:00|8238.7|8230.9|8216.6|8208.8|8263.6|8255.8|8212.6|8207.4|376
1678658700000|2023-03-12 22:05:00|8216.9|8209.1|8208.6|8205.8|8217.6|8212.3|8200.4|8196.8|317
1678659000000|2023-03-12 22:10:00|8212.9|8205.1|8203.6|8200.8|8214.6|8208.1|8200.8|8196.3|45
1678659300000|2023-03-12 22:15:00|8203.4|8200.6|8238.8|8231|8252.6|8247.8|8201.8|8199|246
1678659600000|2023-03-12 22:20:00|8239|8231.2|8245.1|8241.3|8255.8|8248.1|8224.9|8221|66
1678659900000|2023-03-12 22:25:00|8246.8|8239|8263.8|8260|8269.3|8265.8|8245.1|8239|80
1678660200000|2023-03-12 22:30:00|8262.6|8258.8|8288.2|8284.4|8294.3|8289.1|8261.6|8257.5|245
1678660500000|2023-03-12 22:35:00|8288.4|8284.6|8299.3|8291.5|8304.1|8298.6|8288.3|8282.1|139
1678660800000|2023-03-12 22:40:00|8299.6|8291.8|8321.4|8317.6|8323.9|8318.3|8297.1|8290.5|144
1678661100000|2023-03-12 22:45:00|8321.6|8317.8|8309.3|8301.5|8321.6|8317.8|8306.1|8301.3|80
1678661400000|2023-03-12 22:50:00|8309.9|8302.1|8291.6|8287.8|8310.1|8302.3|8291.6|8287.1|48
1678661700000|2023-03-12 22:55:00|8292.4|8288.6|8294.9|8287.1|8300.1|8294.6|8288.8|8283.3|20
1678662000000|2023-03-12 23:00:00|8292.3|8288.5|8287.8|8280|8295.1|8288.8|8287.6|8280|265
1678662300000|2023-03-12 23:05:00|8285.6|8281.8|8286.6|8282.8|8286.6|8282.8|8270.1|8265.6|59
1678662600000|2023-03-12 23:10:00|8288.8|8281|8290.1|8286.3|8296.3|8290.8|8281.6|8276|62
1678662900000|2023-03-12 23:15:00|8290.6|8286.8|8285.6|8281.8|8294.1|8289.3|8285.6|8281.8|28
1678663200000|2023-03-12 23:20:00|8287.8|8280|8284.5|8280.7|8291.3|8285.8|8279.3|8273.2|93
1678663500000|2023-03-12 23:25:00|8284.3|8280.5|8283.5|8279.7|8286.8|8283|8281.5|8277.7|62
1678663800000|2023-03-12 23:30:00|8283|8279.2|8267.8|8264|8283|8279.2|8265.5|8261.7|59
1678664100000|2023-03-12 23:35:00|8267.5|8263.7|8276.8|8273|8280.3|8276.5|8266|8262.2|46
1678664400000|2023-03-12 23:40:00|8276|8273.2|8275.8|8272|8277.8|8274.2|8272.6|8269|53
1678664700000|2023-03-12 23:45:00|8276|8272.2|8278|8274.2|8278.3|8274.5|8274.2|8271.4|39
1678665000000|2023-03-12 23:50:00|8278.6|8274.8|8281.6|8277.8|8284|8280.4|8278|8274.2|27
1678665300000|2023-03-12 23:55:00|8282|8278.2|8291|8287.2|8292.2|8288.4|8277.2|8273.4|99
1678665600000|2023-03-13 00:00:00|8291.2|8287.4|8295|8291.2|8299.8|8296.2|8285|8281.4|103
1678665900000|2023-03-13 00:05:00|8295.8|8292|8296.2|8292.4|8299.8|8296.2|8287|8283.2|73
1678666200000|2023-03-13 00:10:00|8296|8292.2|8293.5|8289.7|8298.8|8295.2|8290.8|8287|15
1678666500000|2023-03-13 00:15:00|8293.8|8290|8293|8290.2|8296|8292.2|8286|8282.7|30
1678666800000|2023-03-13 00:20:00|8293.7|8289.9|8293.7|8289.9|8299|8295.2|8292.7|8289.9|66
1678667100000|2023-03-13 00:25:00|8293|8290.2|8300.7|8296.9|8300.7|8297.2|8289|8285.4|127
1678667400000|2023-03-13 00:30:00|8300.5|8296.7|8296.5|8293.7|8301.7|8297.9|8296.3|8293.5|63
1678667700000|2023-03-13 00:35:00|8296.3|8293.5|8297.3|8293.5|8300.7|8296.9|8296.3|8293.2|74
1678668000000|2023-03-13 00:40:00|8296.5|8293.7|8296.7|8292.9|8299.7|8295.9|8288.3|8284.5|279
1678668300000|2023-03-13 00:45:00|8296.5|8292.7|8291.5|8288.7|8296.5|8292.9|8290.7|8286.9|8
1678668600000|2023-03-13 00:50:00|8291.7|8287.9|8284.2|8280.4|8292.3|8288.7|8284.2|8280.4|129
1678668900000|2023-03-13 00:55:00|8284.5|8280.7|8282.2|8278.4|8289.2|8285.4|8281.5|8277.7|77
1678669200000|2023-03-13 01:00:00|8282.5|8278.7|8303.2|8299.4|8303.7|8300.7|8276|8272.9|348
1678669500000|2023-03-13 01:05:00|8303|8300.2|8275.2|8271.4|8307.5|8304.1|8274.5|8271.4|385
1678669800000|2023-03-13 01:10:00|8274.5|8271.7|8260.4|8257.6|8277|8273.2|8257.2|8253.6|134
1678670100000|2023-03-13 01:15:00|8261.5|8258.7|8252.4|8248.6|8271.4|8267.6|8251.2|8247.6|142
1678670400000|2023-03-13 01:20:00|8252.7|8248.9|8236.4|8233.6|8254.4|8250.6|8235.4|8232.6|275
1678670700000|2023-03-13 01:25:00|8237.4|8233.4|8240.2|8236.4|8244.7|8240.9|8232.4|8229.4|138
1678671000000|2023-03-13 01:30:00|8240.4|8236.6|8244.1|8240.3|8245.6|8242.1|8236.1|8233.1|53
1678671300000|2023-03-13 01:35:00|8243.6|8239.8|8238.1|8234.3|8246.1|8243.1|8232.1|8229.1|157
1678671600000|2023-03-13 01:40:00|8237.9|8234.1|8242.9|8239.1|8246.6|8243.1|8237.9|8234.1|162
1678671900000|2023-03-13 01:45:00|8243.1|8239.3|8242.9|8239.1|8248.6|8245.1|8240.1|8236.8|126
1678672200000|2023-03-13 01:50:00|8243.6|8240.1|8229.6|8225.8|8243.6|8240.1|8219.8|8216.3|322
1678672500000|2023-03-13 01:55:00|8229.1|8225.3|8224.1|8220.3|8230.6|8226.8|8215.6|8211.8|102
1678672800000|2023-03-13 02:00:00|8222.8|8220|8225.6|8221.8|8230.8|8227|8217.1|8213.3|210
1678673100000|2023-03-13 02:05:00|8225.4|8222.6|8221.8|8218|8236.6|8233|8215.8|8212|231
1678673400000|2023-03-13 02:10:00|8222.1|8218.3|8223.8|8221|8224.6|8221.8|8215.6|8211.8|116
1678673700000|2023-03-13 02:15:00|8224|8220.2|8231.3|8227.5|8231.6|8228.8|8219.6|8215.8|202
1678674000000|2023-03-13 02:20:00|8230.6|8226.8|8238.1|8234.3|8241.6|8238|8229.6|8225.8|108
1678674300000|2023-03-13 02:25:00|8238.6|8234.8|8243.6|8240.8|8249.6|8245.8|8237.3|8233.8|57
1678674600000|2023-03-13 02:30:00|8244.3|8240.5|8245.7|8241.9|8254.3|8250.5|8242.1|8238.3|609
1678674900000|2023-03-13 02:35:00|8246.1|8242.3|8259.1|8255.3|8259.3|8256.3|8244.1|8241.1|228
1678675200000|2023-03-13 02:40:00|8258.3|8255.5|8273.6|8269.8|8274.1|8271.1|8256.1|8253.1|316
1678675500000|2023-03-13 02:45:00|8272.9|8270.1|8263.3|8259.5|8273.6|8270.1|8262.9|8259.3|48
1678675800000|2023-03-13 02:50:00|8263.1|8259.3|8273.1|8269.3|8274.9|8271.3|8261.1|8257.3|156
1678676100000|2023-03-13 02:55:00|8272.6|8268.8|8276.6|8273.8|8284.1|8280.3|8272.6|8268.8|127
1678676400000|2023-03-13 03:00:00|8276.8|8274|8274.6|8270.8|8279.6|8276|8268.8|8265.3|67
1678676700000|2023-03-13 03:05:00|8273.8|8271|8275.4|8271.6|8277.9|8274.6|8267.8|8264.3|99
1678677000000|2023-03-13 03:10:00|8275.6|8271.8|8274.8|8272|8275.6|8272.8|8271.8|8268.3|82
1678677300000|2023-03-13 03:15:00|8275.6|8271.8|8277.6|8273.8|8278|8275|8274.1|8270.3|35
1678677600000|2023-03-13 03:20:00|8276.8|8274|8274.6|8270.8|8277|8274|8270.8|8267.8|27
1678677900000|2023-03-13 03:25:00|8273.8|8271|8267|8263.2|8273.8|8271|8263.4|8259.8|154
1678678200000|2023-03-13 03:30:00|8267.3|8263.5|8262|8258.2|8267.8|8265|8259.8|8256|68
1678678500000|2023-03-13 03:35:00|8261.6|8257.8|8277.8|8275|8280.8|8276.8|8260.6|8256.8|242
1678678800000|2023-03-13 03:40:00|8278|8274.2|8276|8272.2|8279|8276|8275.8|8272.2|24
1678679100000|2023-03-13 03:45:00|8275.8|8273|8277.5|8273.7|8280.6|8277|8275.3|8271.7|343
1678679400000|2023-03-13 03:50:00|8278.5|8274.7|8276.1|8272.3|8279.5|8275.7|8274.3|8270.7|50
1678679700000|2023-03-13 03:55:00|8276.5|8272.7|8272.3|8268.5|8276.5|8273.5|8270.3|8267.5|21
1678680000000|2023-03-13 04:00:00|8271.5|8268.7|8271.5|8268.7|8273.5|8269.7|8269.5|8266.7|28
1678680300000|2023-03-13 04:05:00|8273.5|8267.7|8270.3|8267.5|8275.5|8271.7|8268.5|8265.7|58
1678680600000|2023-03-13 04:10:00|8270.5|8267.7|8270.5|8266.7|8270.5|8267.7|8267.5|8264.7|17
1678680900000|2023-03-13 04:15:00|8270.3|8267.5|8268.5|8264.7|8271.3|8268.3|8267.3|8263.7|11
1678681200000|2023-03-13 04:20:00|8268.3|8265.5|8269.5|8265.7|8272.5|8268.7|8267.5|8264.7|15
1678681500000|2023-03-13 04:25:00|8268.7|8266.7|8270.3|8267.5|8271.5|8268.5|8268.3|8265.2|28
1678681800000|2023-03-13 04:30:00|8270|8267.2|8273|8269.2|8274.5|8271.5|8270|8267.2|234
1678682100000|2023-03-13 04:35:00|8272.5|8268.7|8278.5|8275.7|8280.5|8277.5|8271.3|8268.5|39
1678682400000|2023-03-13 04:40:00|8278.7|8274.9|8275.2|8271.4|8278.7|8274.9|8274.5|8271.4|12
1678682700000|2023-03-13 04:45:00|8275.5|8271.7|8276.5|8272.7|8278.5|8274.7|8275.2|8271.7|6
1678683000000|2023-03-13 04:50:00|8276.2|8273.4|8275.2|8272.4|8278.5|8274.7|8273.2|8270.4|19
1678683300000|2023-03-13 04:55:00|8276.5|8272.7|8286.5|8282.7|8286.5|8282.7|8275.2|8272.4|39
1678683600000|2023-03-13 05:00:00|8285|8281.2|8283.2|8280.4|8285.2|8281.7|8283.2|8280.2|41
1678683900000|2023-03-13 05:05:00|8284.2|8280.6|8286.4|8282.6|8288.4|8284.6|8283.2|8280.2|18
1678684200000|2023-03-13 05:10:00|8286.2|8283.4|8288.4|8284.6|8289.2|8286.4|8284.2|8280.4|16
1678684500000|2023-03-13 05:15:00|8288.2|8285.4|8288|8284.2|8288.4|8285.4|8284.2|8280.6|10
1678684800000|2023-03-13 05:20:00|8288.4|8284.6|8287.4|8283.6|8288.4|8285.4|8286.2|8282.4|14
1678685100000|2023-03-13 05:25:00|8286.6|8283.8|8279.9|8276.1|8287.2|8283.8|8279.2|8275.6|18
1678685400000|2023-03-13 05:30:00|8280.2|8276.4|8281.4|8277.6|8282.4|8278.6|8278.2|8275.1|113
1678685700000|2023-03-13 05:35:00|8281.2|8278.4|8271.4|8267.6|8285.4|8281.6|8271.2|8267.6|207
1678686000000|2023-03-13 05:40:00|8272.4|8268.6|8278.4|8274.6|8278.9|8275.4|8270.2|8266.6|49
1678686300000|2023-03-13 05:45:00|8278.2|8275.4|8280.9|8277.1|8283.4|8280.4|8277.2|8273.4|41
1678686600000|2023-03-13 05:50:00|8281.2|8277.4|8276.1|8272.3|8282.2|8278.4|8271.6|8268.3|109
1678686900000|2023-03-13 05:55:00|8276.4|8272.6|8285.6|8281.8|8286.6|8282.8|8271.4|8267.6|97
1678687200000|2023-03-13 06:00:00|8284.6|8281.6|8281.4|8277.6|8285.9|8282.1|8277.9|8274.6|51
1678687500000|2023-03-13 06:05:00|8281.1|8277.3|8283.4|8279.6|8284.9|8281.3|8276.9|8273.1|39
1678687800000|2023-03-13 06:10:00|8283.7|8280.9|8283.9|8280.1|8285.4|8282.3|8279.1|8275.5|53
1678688100000|2023-03-13 06:15:00|8284.1|8280.3|8281.1|8278.3|8286.1|8283.3|8278.1|8274.5|86
1678688400000|2023-03-13 06:20:00|8281.3|8277.5|8280.1|8277.3|8290.1|8287.1|8280.1|8276.5|218
1678688700000|2023-03-13 06:25:00|8279.9|8276.1|8281.6|8277.8|8282.9|8279.5|8278.1|8274.3|260
1678689000000|2023-03-13 06:30:00|8281.3|8277.5|8271.1|8267.3|8281.9|8278.3|8268.9|8265.5|271
1678689300000|2023-03-13 06:35:00|8270.9|8268.1|8272.3|8268.5|8273.3|8269.7|8267.3|8263.5|152
1678689600000|2023-03-13 06:40:00|8272.1|8269.3|8267.1|8264.3|8276.3|8273.3|8267.1|8264.3|56
1678689900000|2023-03-13 06:45:00|8267.3|8263.5|8274.8|8271|8274.8|8271.3|8264.1|8260.5|102
1678690200000|2023-03-13 06:50:00|8274.1|8271.3|8274.3|8270.5|8276.1|8272.3|8269.1|8266|164
1678690500000|2023-03-13 06:55:00|8273.8|8270|8276.3|8272.5|8276.8|8273.3|8272.1|8268.3|174
1678690800000|2023-03-13 07:00:00|8275.3|8272.3|8262.5|8258.7|8276.3|8273.3|8258.3|8255.2|368
1678691100000|2023-03-13 07:05:00|8262.3|8258.5|8269.8|8266|8272.3|8268.7|8258|8255.2|372
1678691400000|2023-03-13 07:10:00|8270.3|8266.5|8278.5|8274.7|8281.5|8278.5|8260.8|8258|199
1678691700000|2023-03-13 07:15:00|8278.3|8274.5|8276|8273.2|8283.8|8280.2|8273|8269.2|340
1678692000000|2023-03-13 07:20:00|8276.8|8273|8288|8285.2|8288.3|8285.2|8273.8|8270|202
1678692300000|2023-03-13 07:25:00|8289|8286.2|8293.2|8290.4|8294.2|8291.2|8285.2|8282.2|866
1678692600000|2023-03-13 07:30:00|8293|8290.2|8291.2|8287.4|8298.2|8295|8290|8287.2|510
1678692900000|2023-03-13 07:35:00|8291|8288.2|8297.2|8293.4|8299|8295.2|8288|8284.2|271
1678693200000|2023-03-13 07:40:00|8297|8293.2|8299.2|8295.4|8300.2|8297.2|8294.2|8290.4|365
1678693500000|2023-03-13 07:45:00|8299|8296.2|8292|8289.2|8301.2|8298.2|8291.8|8288.2|193
1678693800000|2023-03-13 07:50:00|8292.8|8289|8297.7|8293.9|8297.7|8294.2|8291|8287.2|127
1678694100000|2023-03-13 07:55:00|8299|8296.2|8289.2|8286.4|8301.7|8298.4|8289.2|8286.4|115
1678694400000|2023-03-13 08:00:00|8290|8287.2|8271.2|8267.4|8291.2|8288.2|8264|8260.4|834
1678694700000|2023-03-13 08:05:00|8270.4|8267.6|8283|8280.2|8285.2|8282.2|8263.2|8259.9|1277
1678695000000|2023-03-13 08:10:00|8282.4|8278.6|8291.9|8289.1|8299.7|8295.9|8279.7|8276.2|506
1678695300000|2023-03-13 08:15:00|8293.2|8289.4|8284.7|8280.9|8299.7|8296.1|8281.2|8278.1|566
1678695600000|2023-03-13 08:20:00|8285.2|8281.4|8280.5|8277.7|8287.9|8284.1|8276.9|8273.1|415
1678695900000|2023-03-13 08:25:00|8280.7|8277.9|8273.7|8269.9|8288.7|8285.1|8268.7|8265.7|2933
1678696200000|2023-03-13 08:30:00|8273.5|8270.7|8238.4|8235.6|8276.7|8273.9|8232.8|8230|5182
1678696500000|2023-03-13 08:35:00|8238.8|8236|8242.8|8239|8243.6|8240|8232.8|8229.3|989
1678696800000|2023-03-13 08:40:00|8243.1|8239.3|8235.8|8233|8243.1|8240|8230.3|8226.5|667
1678697100000|2023-03-13 08:45:00|8236.6|8232.8|8241.8|8239|8247.6|8244|8227.6|8224|1293
1678697400000|2023-03-13 08:50:00|8242.1|8238.3|8242.1|8238.3|8246.6|8243.8|8233.1|8229.3|2327
1678697700000|2023-03-13 08:55:00|8241.3|8238.5|8222.3|8219.5|8245.3|8242.3|8222.3|8219.2|689
1678698000000|2023-03-13 09:00:00|8223.3|8220.5|8210|8206.2|8225.5|8222.7|8208.3|8205.2|2984
1678698300000|2023-03-13 09:05:00|8210.3|8206.5|8204|8201.2|8220|8216.2|8202.3|8199.2|1026
1678698600000|2023-03-13 09:10:00|8204.3|8201.5|8205|8201.2|8206.5|8203.5|8192.3|8189.2|1522
1678698900000|2023-03-13 09:15:00|8204.8|8202|8190.5|8186.7|8205.3|8202.2|8190|8186.2|864
1678699200000|2023-03-13 09:20:00|8190.3|8187.5|8137.6|8133.8|8190.5|8187.5|8130.9|8127.4|4168
1678699500000|2023-03-13 09:25:00|8137.2|8133.4|8117.2|8114.4|8146.4|8143.1|8105.2|8101.4|2711
1678699800000|2023-03-13 09:30:00|8117.4|8113.6|8100.4|8096.6|8117.4|8113.6|8083.2|8080.4|3244
1678700100000|2023-03-13 09:35:00|8101.2|8097.4|8094.1|8091.3|8101.2|8097.4|8078.4|8075.6|2734
1678700400000|2023-03-13 09:40:00|8093.6|8090.8|8103.4|8099.6|8106.8|8103.8|8086.9|8083.6|2440
1678700700000|2023-03-13 09:45:00|8102.4|8099.3|8118.1|8114.3|8123.4|8119.6|8099.4|8096|2016
1678701000000|2023-03-13 09:50:00|8118.4|8114.6|8128.4|8124.6|8132.6|8128.8|8108.6|8105|1178
1678701300000|2023-03-13 09:55:00|8128.6|8124.8|8101.6|8098.8|8128.6|8125|8100.4|8097.3|1891
1678701600000|2023-03-13 10:00:00|8101.8|8098|8117.8|8114|8120.6|8117|8095.6|8092.6|862
1678701900000|2023-03-13 10:05:00|8117.6|8114.8|8113.8|8110|8119.8|8117|8105.6|8102.6|513
1678702200000|2023-03-13 10:10:00|8112.6|8109.8|8107|8104.2|8119.6|8116|8106|8103|531
1678702500000|2023-03-13 10:15:00|8106.5|8103.7|8123|8120.2|8124|8121.2|8101|8098|1072
1678702800000|2023-03-13 10:20:00|8122.3|8119.5|8112.1|8109.3|8131.1|8127.6|8110.1|8106.5|2297
1678703100000|2023-03-13 10:25:00|8112.3|8108.5|8106.9|8103.1|8116.3|8112.5|8105.1|8102.3|1591
1678703400000|2023-03-13 10:30:00|8106.6|8103.8|8119.1|8116.3|8126.6|8123.1|8103.9|8101.1|1657
1678703700000|2023-03-13 10:35:00|8118.6|8115.8|8126.8|8123|8129.8|8126.8|8116.6|8113|583
1678704000000|2023-03-13 10:40:00|8126.6|8122.8|8113.6|8110.8|8127.6|8124.3|8113.6|8110|440
1678704300000|2023-03-13 10:45:00|8113.8|8111|8119.6|8115.8|8121.8|8119|8109.8|8106.8|493
1678704600000|2023-03-13 10:50:00|8119.8|8116|8108.8|8105|8124.6|8121.8|8106.8|8103.8|551
1678704900000|2023-03-13 10:55:00|8107.6|8104.8|8136.8|8134|8138.8|8135.3|8105.8|8102.8|785
1678705200000|2023-03-13 11:00:00|8136.6|8133|8155.8|8152|8158|8155.2|8136.6|8133|1308
1678705500000|2023-03-13 11:05:00|8155.6|8151.8|8156.3|8152.5|8162.8|8159.8|8143.6|8140.8|480
1678705800000|2023-03-13 11:10:00|8156.8|8153|8147.9|8144.1|8157.3|8153.8|8132.3|8128.8|549
1678706100000|2023-03-13 11:15:00|8148.6|8144.8|8133.8|8130|8154.8|8151.8|8132.8|8129.8|386
1678706400000|2023-03-13 11:20:00|8132.7|8128.9|8121|8117.2|8135.1|8131.3|8118.8|8116|399
1678706700000|2023-03-13 11:25:00|8120.8|8117|8122.3|8118.5|8127.5|8124.7|8114.5|8111|1090
1678707000000|2023-03-13 11:30:00|8122.8|8119|8115.5|8112.7|8124.8|8121.7|8112.5|8109.5|1153
1678707300000|2023-03-13 11:35:00|8116.3|8112.5|8104.8|8102|8120.3|8116.7|8101.5|8097.7|589
1678707600000|2023-03-13 11:40:00|8104.5|8101.7|8071.3|8067.5|8110.3|8106.7|8065.5|8062|6324
1678707900000|2023-03-13 11:45:00|8072.3|8068.5|8066.2|8062.4|8076.8|8073|8061.8|8059|1461
1678708200000|2023-03-13 11:50:00|8066|8063.2|8040.7|8036.9|8066.8|8063.2|8039.4|8036.5|3783
1678708500000|2023-03-13 11:55:00|8040.5|8036.7|8025|8022.2|8042.5|8039.5|8025|8021.9|3325
1678708800000|2023-03-13 12:00:00|8025.7|8021.9|7964.7|7961.9|8028|8024.4|7955|7951.9|9355
1678709100000|2023-03-13 12:05:00|7964.4|7961.6|7878.9|7876.1|7964.4|7961.6|7861.9|7858.9|10333
1678709400000|2023-03-13 12:10:00|7879.7|7876.9|7904.7|7900.9|7914.5|7910.9|7856.4|7853.4|6029
1678709700000|2023-03-13 12:15:00|7904.2|7900.4|7840.7|7836.9|7905.7|7902.2|7809.7|7805.9|5355
1678710000000|2023-03-13 12:20:00|7840.4|7837.6|7866.4|7862.6|7891.4|7887.6|7838.4|7835.1|6788
1678710300000|2023-03-13 12:25:00|7865.6|7862.8|7865.4|7862.6|7868.2|7864.4|7825.4|7822.6|3717
1678710600000|2023-03-13 12:30:00|7864.9|7862.1|7907.7|7903.9|7908.7|7905.9|7836.4|7832.8|5400
1678710900000|2023-03-13 12:35:00|7907.2|7903.4|7878.9|7875.1|7907.2|7903.4|7868.4|7864.8|2821
1678711200000|2023-03-13 12:40:00|7878.2|7875.4|7895.9|7892.1|7909.9|7906.4|7877.9|7873.4|2094
1678711500000|2023-03-13 12:45:00|7896.2|7892.4|7901.7|7898.9|7907.2|7904.1|7890.9|7887.1|1692
1678711800000|2023-03-13 12:50:00|7901.9|7898.1|7882.9|7879.1|7901.9|7898.1|7867.1|7863.8|4895
1678712100000|2023-03-13 12:55:00|7883.1|7879.3|7869.1|7865.3|7885.7|7882.3|7864.1|7860.3|1847
1678712400000|2023-03-13 13:00:00|7869.9|7866.1|7877.7|7873.9|7890.4|7886.9|7845.4|7841.9|4749
1678712700000|2023-03-13 13:05:00|7876.9|7873.1|7877.2|7874.4|7898.7|7895.6|7867.4|7863.6|2336
1678713000000|2023-03-13 13:10:00|7876.6|7873.8|7867.6|7863.8|7894.6|7891.1|7861.2|7858.4|3226
1678713300000|2023-03-13 13:15:00|7867.4|7864.6|7894.6|7890.8|7915.4|7911.1|7864.4|7860.6|2115
1678713600000|2023-03-13 13:20:00|7894.2|7890.4|7932.9|7929.1|7940.2|7937.4|7893.4|7890.3|3171
1678713900000|2023-03-13 13:25:00|7932.7|7928.9|7943.2|7939.4|7946.5|7942.9|7918.9|7915.9|3572
1678714200000|2023-03-13 13:30:00|7943.4|7939.6|7921.2|7917.4|7951.7|7947.9|7890.4|7887.1|3336
1678714500000|2023-03-13 13:35:00|7920.4|7916.6|7932.4|7929.6|7936.2|7932.4|7906.7|7902.9|2036
1678714800000|2023-03-13 13:40:00|7933.1|7930.3|7984.7|7980.9|7987|7984.2|7932.4|7928.6|3202
1678715100000|2023-03-13 13:45:00|7985.2|7981.4|8003|8000.2|8010.5|8006.9|7969.5|7966.2|5484
1678715400000|2023-03-13 13:50:00|8003.2|7999.4|7994|7991.2|8025.8|8022.7|7989.3|7986|9104
1678715700000|2023-03-13 13:55:00|7993.2|7989.4|8052.2|8048.4|8062.5|8058.7|7986.2|7982.4|8156
1678716000000|2023-03-13 14:00:00|8051.2|8048|8049.2|8045.4|8074.7|8071.4|8039.5|8036.1|4463
1678716300000|2023-03-13 14:05:00|8049.5|8046.7|8047.7|8043.9|8064.7|8061.2|8018.5|8014.9|3218
1678716600000|2023-03-13 14:10:00|8048|8044.2|8069.2|8065.4|8078|8074.7|8047.7|8044.2|3957
1678716900000|2023-03-13 14:15:00|8069|8065.2|8048.7|8044.9|8079.5|8076.2|8043.5|8039.7|3629
1678717200000|2023-03-13 14:20:00|8048|8045.2|8047.7|8044.9|8065.7|8061.9|8039.5|8036.5|2587
1678717500000|2023-03-13 14:25:00|8048|8045.2|8059.2|8055.4|8072.5|8069.4|8043.5|8039.9|2013
1678717800000|2023-03-13 14:30:00|8058.7|8054.9|8132.8|8129|8133.8|8130|8058.4|8054.9|5894
1678718100000|2023-03-13 14:35:00|8132|8129.2|8157.5|8154.7|8166.5|8163.5|8118|8115|5741
1678718400000|2023-03-13 14:40:00|8158.3|8155.5|8162.7|8158.9|8168|8165.2|8126.8|8123|6057
1678718700000|2023-03-13 14:45:00|8163|8160.2|8165.2|8161.4|8173|8169.9|8153|8149.9|3074
1678719000000|2023-03-13 14:50:00|8165.7|8161.9|8155.7|8151.9|8172.7|8169.7|8144.2|8140.9|2784
1678719300000|2023-03-13 14:55:00|8155|8152.2|8157.3|8153.5|8163.2|8159.4|8139.5|8135.7|3343
1678719600000|2023-03-13 15:00:00|8157|8154.2|8155|8152.2|8170.2|8167.2|8146.5|8142.9|3362
1678719900000|2023-03-13 15:05:00|8155.5|8152.7|8162.5|8159.7|8165|8161.2|8141.2|8137.4|2913
1678720200000|2023-03-13 15:10:00|8162.7|8159.9|8163.7|8159.9|8173.5|8170.4|8156.7|8153.1|1995
1678720500000|2023-03-13 15:15:00|8162.9|8160.1|8169.2|8166.4|8173.7|8170.4|8160.7|8157.7|2262
1678720800000|2023-03-13 15:20:00|8169.5|8166.7|8187.5|8184.7|8210.7|8207.4|8169.5|8166.4|7083
1678721100000|2023-03-13 15:25:00|8188.5|8185.7|8193.4|8190.6|8206.2|8202.6|8180.7|8177.1|2556
1678721400000|2023-03-13 15:30:00|8193.7|8190.9|8175.7|8172.9|8206.2|8202.6|8174.4|8171.4|1489
1678721700000|2023-03-13 15:35:00|8175.4|8172.6|8128.2|8124.4|8177.4|8174.2|8127.2|8124.4|3082
1678722000000|2023-03-13 15:40:00|8127.4|8124.6|8154.4|8151.6|8159.7|8156.6|8126.2|8122.4|2350
1678722300000|2023-03-13 15:45:00|8155.2|8151.4|8185.2|8181.4|8185.2|8181.6|8148.7|8145.4|1704
1678722600000|2023-03-13 15:50:00|8184.4|8181.6|8154.4|8150.6|8185.2|8181.6|8152.4|8148.8|1470
1678722900000|2023-03-13 15:55:00|8153.6|8149.8|8176.4|8172.6|8177.4|8174.1|8145.9|8142.8|1944
1678723200000|2023-03-13 16:00:00|8176.2|8173.4|8164.4|8160.6|8189.2|8185.6|8153.4|8150.4|1448
1678723500000|2023-03-13 16:05:00|8164.2|8161.4|8179.6|8176.8|8186.1|8183.1|8160.2|8156.8|1540
1678723800000|2023-03-13 16:10:00|8179.4|8176.6|8166.6|8162.8|8184.4|8180.6|8164.4|8160.8|2520
1678724100000|2023-03-13 16:15:00|8165.9|8163.1|8161.8|8158|8180.1|8177|8156.8|8153.3|1250
1678724400000|2023-03-13 16:20:00|8161.6|8157.8|8114.1|8110.3|8164.6|8161|8113.3|8109.7|4234
1678724700000|2023-03-13 16:25:00|8113.8|8111|8126.1|8122.3|8138.3|8135.5|8094.1|8090.8|4218
1678725000000|2023-03-13 16:30:00|8125.8|8122|8091.5|8087.7|8129.5|8126|8088.7|8085.7|5726
1678725300000|2023-03-13 16:35:00|8090.7|8087.9|8104.2|8101.4|8119|8116.2|8089.7|8086.7|2049
1678725600000|2023-03-13 16:40:00|8103.2|8100.4|8101.5|8097.7|8108.5|8105|8090.2|8087.2|892
1678725900000|2023-03-13 16:45:00|8100.7|8097.9|8088.2|8085.4|8109.7|8105.9|8085.2|8081.4|1889
1678726200000|2023-03-13 16:50:00|8089|8085.2|8065.7|8062.9|8089|8085.4|8063.5|8059.9|1449
1678726500000|2023-03-13 16:55:00|8065.9|8063.1|8060.9|8057.1|8071.5|8067.9|8057.7|8054.6|1398
1678726800000|2023-03-13 17:00:00|8060.7|8056.9|8061.2|8058.4|8069.4|8066.4|8048.2|8045.1|3767
1678727100000|2023-03-13 17:05:00|8060.2|8057.4|8070.1|8067.3|8074.4|8070.6|8047.9|8045.1|1095
1678727400000|2023-03-13 17:10:00|8070.7|8067.9|8098.9|8095.1|8102.4|8097.3|8067.1|8064.3|1642
1678727700000|2023-03-13 17:15:00|8097.9|8094.6|8095.4|8091.6|8105.2|8101.9|8088.1|8084.6|2075
1678728000000|2023-03-13 17:20:00|8095.7|8091.9|8071.1|8068.3|8095.9|8092.9|8069.1|8065.6|706
1678728300000|2023-03-13 17:25:00|8071.4|8067.6|8067.4|8063.6|8072.4|8069.3|8057.1|8054.1|883
1678728600000|2023-03-13 17:30:00|8066.4|8063.1|8049.9|8046.1|8067.4|8064.3|8047.9|8045.1|1011
1678728900000|2023-03-13 17:35:00|8049.1|8046.3|8065.9|8062.1|8066.6|8063.3|8032.1|8029.3|1639
1678729200000|2023-03-13 17:40:00|8065.6|8062.8|8059.8|8056|8075.3|8072.3|8054.1|8051.1|2043
1678729500000|2023-03-13 17:45:00|8059.3|8055.5|8060.6|8056.8|8065.6|8061.8|8052|8048.5|1765
1678729800000|2023-03-13 17:50:00|8059.8|8057.8|8045|8042.2|8059.8|8057.8|8038.6|8035|996
1678730100000|2023-03-13 17:55:00|8045.3|8041.5|8054.3|8050.5|8058.3|8055|8041|8038|1216
1678730400000|2023-03-13 18:00:00|8054|8050.2|8065.3|8062.5|8067.1|8064.3|8046|8042.5|2748
1678730700000|2023-03-13 18:05:00|8065.5|8061.7|8044|8040.2|8070.3|8066.7|8042|8039|1460
1678731000000|2023-03-13 18:10:00|8044.3|8040.5|8049.5|8046.7|8057|8054.2|8040.7|8036.9|2183
1678731300000|2023-03-13 18:15:00|8050.3|8046.5|8059|8056.2|8069.2|8065.7|8048.5|8044.9|3178
1678731600000|2023-03-13 18:20:00|8059.2|8055.4|8078.5|8074.7|8081.5|8077.7|8047.5|8043.7|3384
1678731900000|2023-03-13 18:25:00|8078.2|8074.4|8050.1|8046.3|8083|8079.9|8045|8041.4|16957
1678732200000|2023-03-13 18:30:00|8049.4|8046.6|8042.2|8038.4|8061.7|8058.1|8041.2|8037.6|6413
1678732500000|2023-03-13 18:35:00|8042.4|8038.6|8010.2|8006.4|8042.7|8039.6|7996.9|7994.1|3349
1678732800000|2023-03-13 18:40:00|8009.4|8006.6|8042.4|8038.6|8049.6|8046.6|8004.4|8001.4|1053
1678733100000|2023-03-13 18:45:00|8042.6|8038.8|8029.6|8025.8|8042.6|8038.8|8024.9|8021.3|480
1678733400000|2023-03-13 18:50:00|8029.9|8026.1|8034.1|8030.3|8035.9|8032.3|8021.9|8018.3|304
1678733700000|2023-03-13 18:55:00|8032.9|8030.1|8027.1|8023.3|8038.1|8034.3|8024.9|8021.3|406
1678734000000|2023-03-13 19:00:00|8026.9|8024.1|8009.1|8005.3|8031.6|8028.1|8008.9|8005.3|727
1678734300000|2023-03-13 19:05:00|8008.9|8005.1|8008.9|8005.1|8021.6|8018.1|8006.9|8003.8|310
1678734600000|2023-03-13 19:10:00|8008.1|8005.3|8017.1|8013.3|8026.1|8023|8008.1|8005.1|1102
1678734900000|2023-03-13 19:15:00|8016.4|8013.6|8014.1|8010.3|8020.4|8017.6|8009.1|8005.6|172
1678735200000|2023-03-13 19:20:00|8014.4|8010.6|8003.8|8001|8016.1|8012.6|8002.8|7999.3|375
1678735500000|2023-03-13 19:25:00|8004.1|8001.3|7999.8|7997|8007.1|8004|7996.8|7993.3|336
1678735800000|2023-03-13 19:30:00|8000.8|7998|8009.6|8005.8|8012.1|8008.8|8000.6|7997.3|447
1678736100000|2023-03-13 19:35:00|8009.3|8005.5|8016.6|8013.8|8017.6|8013.8|8007.3|8004.5|142
1678736400000|2023-03-13 19:40:00|8016.3|8013.5|8015.6|8011.8|8022.6|8018.8|8012.6|8009.8|240
1678736700000|2023-03-13 19:45:00|8014.6|8011.5|8020.3|8016.5|8020.8|8017.8|8011.3|8007.8|219
1678737000000|2023-03-13 19:50:00|8019.1|8015.3|8018.6|8014.8|8021.6|8018|8013.6|8009.8|217
1678737300000|2023-03-13 19:55:00|8018.1|8014.3|8011.3|8007.5|8020.3|8016.8|8006.6|8003.8|339
1678737600000|2023-03-13 20:00:00|8011.1|8007.3|8012.3|8008.5|8016.6|8013|8010|8006.7|293
1678737900000|2023-03-13 20:05:00|8012.5|8008.7|8019.5|8015.7|8019.8|8016.2|8011.8|8008|264
1678738200000|2023-03-13 20:10:00|8019.3|8016.5|8018.8|8015|8022.5|8018.7|8017.5|8013.7|84
1678738500000|2023-03-13 20:15:00|8018.5|8014.7|8028.5|8024.7|8028.8|8025.7|8016.5|8012.7|366
1678738800000|2023-03-13 20:20:00|8027.8|8024|8030.8|8027|8032.5|8028.7|8027.8|8024|108
1678739100000|2023-03-13 20:25:00|8030.5|8026.7|8026.5|8022.7|8031.5|8028|8022.3|8019.5|132
1678739400000|2023-03-13 20:30:00|8025.5|8022.5|8023.7|8019.9|8030.8|8027.7|8023.7|8019.9|57
1678739700000|2023-03-13 20:35:00|8024|8020.9|8020.5|8016.7|8024.5|8020.9|8020.3|8016.7|46
1678740000000|2023-03-13 20:40:00|8020.3|8017.5|8025|8021.2|8025.2|8021.4|8019.5|8015.9|29
1678740300000|2023-03-13 20:45:00|8024.7|8021.9|8029|8026.2|8031.7|8028.2|8024.7|8021.2|63
1678740600000|2023-03-13 20:50:00|8029.7|8025.9|8043|8039.2|8044|8040.2|8029.7|8025.9|80
1678740900000|2023-03-13 20:55:00|8043.2|8039.4|8042|8038.2|8044.7|8041.9|8037|8033.2|160
1678741200000|2023-03-13 21:00:00|8042.2|8038.4|8045.7|8037.9|8048.5|8043.2|8029|8025.4|19
1678741500000|2023-03-13 21:05:00|8048.5|8040.7|8047.2|8039.4|8049|8041.2|8036.2|8028.4|2
1678741800000|2023-03-13 21:10:00|8047.5|8039.7|8048.2|8040.4|8048.2|8040.4|8042.7|8034.9|0
1678742100000|2023-03-13 21:15:00|8047.7|8039.9|8048.7|8040.9|8048.7|8040.9|8035.7|8027.9|4
1678742400000|2023-03-13 21:20:00|8049|8041.2|8052.7|8044.9|8052.7|8048.4|8048.7|8040.9|56
1678742700000|2023-03-13 21:25:00|8052.4|8044.6|8053.2|8045.4|8053.2|8046.4|8050.2|8042.6|5
1678743000000|2023-03-13 21:30:00|8051.7|8043.9|8050.7|8042.9|8052.9|8045.1|8050.2|8042.4|21
1678743300000|2023-03-13 21:35:00|8051.4|8043.6|8052.4|8044.6|8053.4|8047.4|8045.7|8039.9|11
1678743600000|2023-03-13 21:40:00|8052.2|8044.4|8051.9|8044.1|8052.9|8046.4|8050.2|8043.1|5
1678743900000|2023-03-13 21:45:00|8051.7|8043.9|8051.2|8043.4|8051.7|8043.9|8047.7|8039.9|6
1678744200000|2023-03-13 21:50:00|8051.7|8043.9|8052.7|8044.9|8052.7|8044.9|8050.7|8042.9|0
1678744500000|2023-03-13 21:55:00|8052.6|8044.8|8049.6|8041.8|8052.9|8047.3|8048.6|8041.8|6
1678665600000|2023-03-13 00:00:00|8291.2|8287.4|8295|8291.2|8299.8|8296.2|8285|8281.4|103
1678665900000|2023-03-13 00:05:00|8295.8|8292|8296.2|8292.4|8299.8|8296.2|8287|8283.2|73
1678666200000|2023-03-13 00:10:00|8296|8292.2|8293.5|8289.7|8298.8|8295.2|8290.8|8287|15
1678666500000|2023-03-13 00:15:00|8293.8|8290|8293|8290.2|8296|8292.2|8286|8282.7|30
1678666800000|2023-03-13 00:20:00|8293.7|8289.9|8293.7|8289.9|8299|8295.2|8292.7|8289.9|66
1678667100000|2023-03-13 00:25:00|8293|8290.2|8300.7|8296.9|8300.7|8297.2|8289|8285.4|127
1678667400000|2023-03-13 00:30:00|8300.5|8296.7|8296.5|8293.7|8301.7|8297.9|8296.3|8293.5|63
1678667700000|2023-03-13 00:35:00|8296.3|8293.5|8297.3|8293.5|8300.7|8296.9|8296.3|8293.2|74
1678668000000|2023-03-13 00:40:00|8296.5|8293.7|8296.7|8292.9|8299.7|8295.9|8288.3|8284.5|279
1678668300000|2023-03-13 00:45:00|8296.5|8292.7|8291.5|8288.7|8296.5|8292.9|8290.7|8286.9|8
1678668600000|2023-03-13 00:50:00|8291.7|8287.9|8284.2|8280.4|8292.3|8288.7|8284.2|8280.4|129
1678668900000|2023-03-13 00:55:00|8284.5|8280.7|8282.2|8278.4|8289.2|8285.4|8281.5|8277.7|77
1678669200000|2023-03-13 01:00:00|8282.5|8278.7|8303.2|8299.4|8303.7|8300.7|8276|8272.9|348
1678669500000|2023-03-13 01:05:00|8303|8300.2|8275.2|8271.4|8307.5|8304.1|8274.5|8271.4|385
1678669800000|2023-03-13 01:10:00|8274.5|8271.7|8260.4|8257.6|8277|8273.2|8257.2|8253.6|134
1678670100000|2023-03-13 01:15:00|8261.5|8258.7|8252.4|8248.6|8271.4|8267.6|8251.2|8247.6|142
1678670400000|2023-03-13 01:20:00|8252.7|8248.9|8236.4|8233.6|8254.4|8250.6|8235.4|8232.6|275
1678670700000|2023-03-13 01:25:00|8237.4|8233.4|8240.2|8236.4|8244.7|8240.9|8232.4|8229.4|138
1678671000000|2023-03-13 01:30:00|8240.4|8236.6|8244.1|8240.3|8245.6|8242.1|8236.1|8233.1|53
1678671300000|2023-03-13 01:35:00|8243.6|8239.8|8238.1|8234.3|8246.1|8243.1|8232.1|8229.1|157
1678671600000|2023-03-13 01:40:00|8237.9|8234.1|8242.9|8239.1|8246.6|8243.1|8237.9|8234.1|162
1678671900000|2023-03-13 01:45:00|8243.1|8239.3|8242.9|8239.1|8248.6|8245.1|8240.1|8236.8|126
1678672200000|2023-03-13 01:50:00|8243.6|8240.1|8229.6|8225.8|8243.6|8240.1|8219.8|8216.3|322
1678672500000|2023-03-13 01:55:00|8229.1|8225.3|8224.1|8220.3|8230.6|8226.8|8215.6|8211.8|102
1678672800000|2023-03-13 02:00:00|8222.8|8220|8225.6|8221.8|8230.8|8227|8217.1|8213.3|210
1678673100000|2023-03-13 02:05:00|8225.4|8222.6|8221.8|8218|8236.6|8233|8215.8|8212|231
1678673400000|2023-03-13 02:10:00|8222.1|8218.3|8223.8|8221|8224.6|8221.8|8215.6|8211.8|116
1678673700000|2023-03-13 02:15:00|8224|8220.2|8231.3|8227.5|8231.6|8228.8|8219.6|8215.8|202
1678674000000|2023-03-13 02:20:00|8230.6|8226.8|8238.1|8234.3|8241.6|8238|8229.6|8225.8|108
1678674300000|2023-03-13 02:25:00|8238.6|8234.8|8243.6|8240.8|8249.6|8245.8|8237.3|8233.8|57
1678674600000|2023-03-13 02:30:00|8244.3|8240.5|8245.7|8241.9|8254.3|8250.5|8242.1|8238.3|609
1678674900000|2023-03-13 02:35:00|8246.1|8242.3|8259.1|8255.3|8259.3|8256.3|8244.1|8241.1|228
1678675200000|2023-03-13 02:40:00|8258.3|8255.5|8273.6|8269.8|8274.1|8271.1|8256.1|8253.1|316
1678675500000|2023-03-13 02:45:00|8272.9|8270.1|8263.3|8259.5|8273.6|8270.1|8262.9|8259.3|48
1678675800000|2023-03-13 02:50:00|8263.1|8259.3|8273.1|8269.3|8274.9|8271.3|8261.1|8257.3|156
1678676100000|2023-03-13 02:55:00|8272.6|8268.8|8276.6|8273.8|8284.1|8280.3|8272.6|8268.8|127
1678676400000|2023-03-13 03:00:00|8276.8|8274|8274.6|8270.8|8279.6|8276|8268.8|8265.3|67
1678676700000|2023-03-13 03:05:00|8273.8|8271|8275.4|8271.6|8277.9|8274.6|8267.8|8264.3|99
1678677000000|2023-03-13 03:10:00|8275.6|8271.8|8274.8|8272|8275.6|8272.8|8271.8|8268.3|82
1678677300000|2023-03-13 03:15:00|8275.6|8271.8|8277.6|8273.8|8278|8275|8274.1|8270.3|35
1678677600000|2023-03-13 03:20:00|8276.8|8274|8274.6|8270.8|8277|8274|8270.8|8267.8|27
1678677900000|2023-03-13 03:25:00|8273.8|8271|8267|8263.2|8273.8|8271|8263.4|8259.8|154
1678678200000|2023-03-13 03:30:00|8267.3|8263.5|8262|8258.2|8267.8|8265|8259.8|8256|68
1678678500000|2023-03-13 03:35:00|8261.6|8257.8|8277.8|8275|8280.8|8276.8|8260.6|8256.8|242
1678678800000|2023-03-13 03:40:00|8278|8274.2|8276|8272.2|8279|8276|8275.8|8272.2|24
1678679100000|2023-03-13 03:45:00|8275.8|8273|8277.5|8273.7|8280.6|8277|8275.3|8271.7|343
1678679400000|2023-03-13 03:50:00|8278.5|8274.7|8276.1|8272.3|8279.5|8275.7|8274.3|8270.7|50
1678679700000|2023-03-13 03:55:00|8276.5|8272.7|8272.3|8268.5|8276.5|8273.5|8270.3|8267.5|21
1678680000000|2023-03-13 04:00:00|8271.5|8268.7|8271.5|8268.7|8273.5|8269.7|8269.5|8266.7|28
1678680300000|2023-03-13 04:05:00|8273.5|8267.7|8270.3|8267.5|8275.5|8271.7|8268.5|8265.7|58
1678680600000|2023-03-13 04:10:00|8270.5|8267.7|8270.5|8266.7|8270.5|8267.7|8267.5|8264.7|17
1678680900000|2023-03-13 04:15:00|8270.3|8267.5|8268.5|8264.7|8271.3|8268.3|8267.3|8263.7|11
1678681200000|2023-03-13 04:20:00|8268.3|8265.5|8269.5|8265.7|8272.5|8268.7|8267.5|8264.7|15
1678681500000|2023-03-13 04:25:00|8268.7|8266.7|8270.3|8267.5|8271.5|8268.5|8268.3|8265.2|28
1678681800000|2023-03-13 04:30:00|8270|8267.2|8273|8269.2|8274.5|8271.5|8270|8267.2|234
1678682100000|2023-03-13 04:35:00|8272.5|8268.7|8278.5|8275.7|8280.5|8277.5|8271.3|8268.5|39
1678682400000|2023-03-13 04:40:00|8278.7|8274.9|8275.2|8271.4|8278.7|8274.9|8274.5|8271.4|12
1678682700000|2023-03-13 04:45:00|8275.5|8271.7|8276.5|8272.7|8278.5|8274.7|8275.2|8271.7|6
1678683000000|2023-03-13 04:50:00|8276.2|8273.4|8275.2|8272.4|8278.5|8274.7|8273.2|8270.4|19
1678683300000|2023-03-13 04:55:00|8276.5|8272.7|8286.5|8282.7|8286.5|8282.7|8275.2|8272.4|39
1678683600000|2023-03-13 05:00:00|8285|8281.2|8283.2|8280.4|8285.2|8281.7|8283.2|8280.2|41
1678683900000|2023-03-13 05:05:00|8284.2|8280.6|8286.4|8282.6|8288.4|8284.6|8283.2|8280.2|18
1678684200000|2023-03-13 05:10:00|8286.2|8283.4|8288.4|8284.6|8289.2|8286.4|8284.2|8280.4|16
1678684500000|2023-03-13 05:15:00|8288.2|8285.4|8288|8284.2|8288.4|8285.4|8284.2|8280.6|10
1678684800000|2023-03-13 05:20:00|8288.4|8284.6|8287.4|8283.6|8288.4|8285.4|8286.2|8282.4|14
1678685100000|2023-03-13 05:25:00|8286.6|8283.8|8279.9|8276.1|8287.2|8283.8|8279.2|8275.6|18
1678685400000|2023-03-13 05:30:00|8280.2|8276.4|8281.4|8277.6|8282.4|8278.6|8278.2|8275.1|113
1678685700000|2023-03-13 05:35:00|8281.2|8278.4|8271.4|8267.6|8285.4|8281.6|8271.2|8267.6|207
1678686000000|2023-03-13 05:40:00|8272.4|8268.6|8278.4|8274.6|8278.9|8275.4|8270.2|8266.6|49
1678686300000|2023-03-13 05:45:00|8278.2|8275.4|8280.9|8277.1|8283.4|8280.4|8277.2|8273.4|41
1678686600000|2023-03-13 05:50:00|8281.2|8277.4|8276.1|8272.3|8282.2|8278.4|8271.6|8268.3|109
1678686900000|2023-03-13 05:55:00|8276.4|8272.6|8285.6|8281.8|8286.6|8282.8|8271.4|8267.6|97
1678687200000|2023-03-13 06:00:00|8284.6|8281.6|8281.4|8277.6|8285.9|8282.1|8277.9|8274.6|51
1678687500000|2023-03-13 06:05:00|8281.1|8277.3|8283.4|8279.6|8284.9|8281.3|8276.9|8273.1|39
1678687800000|2023-03-13 06:10:00|8283.7|8280.9|8283.9|8280.1|8285.4|8282.3|8279.1|8275.5|53
1678688100000|2023-03-13 06:15:00|8284.1|8280.3|8281.1|8278.3|8286.1|8283.3|8278.1|8274.5|86
1678688400000|2023-03-13 06:20:00|8281.3|8277.5|8280.1|8277.3|8290.1|8287.1|8280.1|8276.5|218
1678688700000|2023-03-13 06:25:00|8279.9|8276.1|8281.6|8277.8|8282.9|8279.5|8278.1|8274.3|260
1678689000000|2023-03-13 06:30:00|8281.3|8277.5|8271.1|8267.3|8281.9|8278.3|8268.9|8265.5|271
1678689300000|2023-03-13 06:35:00|8270.9|8268.1|8272.3|8268.5|8273.3|8269.7|8267.3|8263.5|152
1678689600000|2023-03-13 06:40:00|8272.1|8269.3|8267.1|8264.3|8276.3|8273.3|8267.1|8264.3|56
1678689900000|2023-03-13 06:45:00|8267.3|8263.5|8274.8|8271|8274.8|8271.3|8264.1|8260.5|102
1678690200000|2023-03-13 06:50:00|8274.1|8271.3|8274.3|8270.5|8276.1|8272.3|8269.1|8266|164
1678690500000|2023-03-13 06:55:00|8273.8|8270|8276.3|8272.5|8276.8|8273.3|8272.1|8268.3|174
1678690800000|2023-03-13 07:00:00|8275.3|8272.3|8262.5|8258.7|8276.3|8273.3|8258.3|8255.2|368
1678691100000|2023-03-13 07:05:00|8262.3|8258.5|8269.8|8266|8272.3|8268.7|8258|8255.2|372
1678691400000|2023-03-13 07:10:00|8270.3|8266.5|8278.5|8274.7|8281.5|8278.5|8260.8|8258|199
1678691700000|2023-03-13 07:15:00|8278.3|8274.5|8276|8273.2|8283.8|8280.2|8273|8269.2|340
1678692000000|2023-03-13 07:20:00|8276.8|8273|8288|8285.2|8288.3|8285.2|8273.8|8270|202
1678692300000|2023-03-13 07:25:00|8289|8286.2|8293.2|8290.4|8294.2|8291.2|8285.2|8282.2|866
1678692600000|2023-03-13 07:30:00|8293|8290.2|8291.2|8287.4|8298.2|8295|8290|8287.2|510
1678692900000|2023-03-13 07:35:00|8291|8288.2|8297.2|8293.4|8299|8295.2|8288|8284.2|271
1678693200000|2023-03-13 07:40:00|8297|8293.2|8299.2|8295.4|8300.2|8297.2|8294.2|8290.4|365
1678693500000|2023-03-13 07:45:00|8299|8296.2|8292|8289.2|8301.2|8298.2|8291.8|8288.2|193
1678693800000|2023-03-13 07:50:00|8292.8|8289|8297.7|8293.9|8297.7|8294.2|8291|8287.2|127
1678694100000|2023-03-13 07:55:00|8299|8296.2|8289.2|8286.4|8301.7|8298.4|8289.2|8286.4|115
1678694400000|2023-03-13 08:00:00|8290|8287.2|8271.2|8267.4|8291.2|8288.2|8264|8260.4|834
1678694700000|2023-03-13 08:05:00|8270.4|8267.6|8283|8280.2|8285.2|8282.2|8263.2|8259.9|1277
1678695000000|2023-03-13 08:10:00|8282.4|8278.6|8291.9|8289.1|8299.7|8295.9|8279.7|8276.2|506
1678695300000|2023-03-13 08:15:00|8293.2|8289.4|8284.7|8280.9|8299.7|8296.1|8281.2|8278.1|566
1678695600000|2023-03-13 08:20:00|8285.2|8281.4|8280.5|8277.7|8287.9|8284.1|8276.9|8273.1|415
1678695900000|2023-03-13 08:25:00|8280.7|8277.9|8273.7|8269.9|8288.7|8285.1|8268.7|8265.7|2933
1678696200000|2023-03-13 08:30:00|8273.5|8270.7|8238.4|8235.6|8276.7|8273.9|8232.8|8230|5182
1678696500000|2023-03-13 08:35:00|8238.8|8236|8242.8|8239|8243.6|8240|8232.8|8229.3|989
1678696800000|2023-03-13 08:40:00|8243.1|8239.3|8235.8|8233|8243.1|8240|8230.3|8226.5|667
1678697100000|2023-03-13 08:45:00|8236.6|8232.8|8241.8|8239|8247.6|8244|8227.6|8224|1293
1678697400000|2023-03-13 08:50:00|8242.1|8238.3|8242.1|8238.3|8246.6|8243.8|8233.1|8229.3|2327
1678697700000|2023-03-13 08:55:00|8241.3|8238.5|8222.3|8219.5|8245.3|8242.3|8222.3|8219.2|689
1678698000000|2023-03-13 09:00:00|8223.3|8220.5|8210|8206.2|8225.5|8222.7|8208.3|8205.2|2984
1678698300000|2023-03-13 09:05:00|8210.3|8206.5|8204|8201.2|8220|8216.2|8202.3|8199.2|1026
1678698600000|2023-03-13 09:10:00|8204.3|8201.5|8205|8201.2|8206.5|8203.5|8192.3|8189.2|1522
1678698900000|2023-03-13 09:15:00|8204.8|8202|8190.5|8186.7|8205.3|8202.2|8190|8186.2|864
1678699200000|2023-03-13 09:20:00|8190.3|8187.5|8137.6|8133.8|8190.5|8187.5|8130.9|8127.4|4168
1678699500000|2023-03-13 09:25:00|8137.2|8133.4|8117.2|8114.4|8146.4|8143.1|8105.2|8101.4|2711
1678699800000|2023-03-13 09:30:00|8117.4|8113.6|8100.4|8096.6|8117.4|8113.6|8083.2|8080.4|3244
1678700100000|2023-03-13 09:35:00|8101.2|8097.4|8094.1|8091.3|8101.2|8097.4|8078.4|8075.6|2734
1678700400000|2023-03-13 09:40:00|8093.6|8090.8|8103.4|8099.6|8106.8|8103.8|8086.9|8083.6|2440
1678700700000|2023-03-13 09:45:00|8102.4|8099.3|8118.1|8114.3|8123.4|8119.6|8099.4|8096|2016
1678701000000|2023-03-13 09:50:00|8118.4|8114.6|8128.4|8124.6|8132.6|8128.8|8108.6|8105|1178
1678701300000|2023-03-13 09:55:00|8128.6|8124.8|8101.6|8098.8|8128.6|8125|8100.4|8097.3|1891
1678701600000|2023-03-13 10:00:00|8101.8|8098|8117.8|8114|8120.6|8117|8095.6|8092.6|862
1678701900000|2023-03-13 10:05:00|8117.6|8114.8|8113.8|8110|8119.8|8117|8105.6|8102.6|513
1678702200000|2023-03-13 10:10:00|8112.6|8109.8|8107|8104.2|8119.6|8116|8106|8103|531
1678702500000|2023-03-13 10:15:00|8106.5|8103.7|8123|8120.2|8124|8121.2|8101|8098|1072
1678702800000|2023-03-13 10:20:00|8122.3|8119.5|8112.1|8109.3|8131.1|8127.6|8110.1|8106.5|2297
1678703100000|2023-03-13 10:25:00|8112.3|8108.5|8106.9|8103.1|8116.3|8112.5|8105.1|8102.3|1591
1678703400000|2023-03-13 10:30:00|8106.6|8103.8|8119.1|8116.3|8126.6|8123.1|8103.9|8101.1|1657
1678703700000|2023-03-13 10:35:00|8118.6|8115.8|8126.8|8123|8129.8|8126.8|8116.6|8113|583
1678704000000|2023-03-13 10:40:00|8126.6|8122.8|8113.6|8110.8|8127.6|8124.3|8113.6|8110|440
1678704300000|2023-03-13 10:45:00|8113.8|8111|8119.6|8115.8|8121.8|8119|8109.8|8106.8|493
1678704600000|2023-03-13 10:50:00|8119.8|8116|8108.8|8105|8124.6|8121.8|8106.8|8103.8|551
1678704900000|2023-03-13 10:55:00|8107.6|8104.8|8136.8|8134|8138.8|8135.3|8105.8|8102.8|785
1678705200000|2023-03-13 11:00:00|8136.6|8133|8155.8|8152|8158|8155.2|8136.6|8133|1308
1678705500000|2023-03-13 11:05:00|8155.6|8151.8|8156.3|8152.5|8162.8|8159.8|8143.6|8140.8|480
1678705800000|2023-03-13 11:10:00|8156.8|8153|8147.9|8144.1|8157.3|8153.8|8132.3|8128.8|549
1678706100000|2023-03-13 11:15:00|8148.6|8144.8|8133.8|8130|8154.8|8151.8|8132.8|8129.8|386
1678706400000|2023-03-13 11:20:00|8132.7|8128.9|8121|8117.2|8135.1|8131.3|8118.8|8116|399
1678706700000|2023-03-13 11:25:00|8120.8|8117|8122.3|8118.5|8127.5|8124.7|8114.5|8111|1090
1678707000000|2023-03-13 11:30:00|8122.8|8119|8115.5|8112.7|8124.8|8121.7|8112.5|8109.5|1153
1678707300000|2023-03-13 11:35:00|8116.3|8112.5|8104.8|8102|8120.3|8116.7|8101.5|8097.7|589
1678707600000|2023-03-13 11:40:00|8104.5|8101.7|8071.3|8067.5|8110.3|8106.7|8065.5|8062|6324
1678707900000|2023-03-13 11:45:00|8072.3|8068.5|8066.2|8062.4|8076.8|8073|8061.8|8059|1461
1678708200000|2023-03-13 11:50:00|8066|8063.2|8040.7|8036.9|8066.8|8063.2|8039.4|8036.5|3783
1678708500000|2023-03-13 11:55:00|8040.5|8036.7|8025|8022.2|8042.5|8039.5|8025|8021.9|3325
1678708800000|2023-03-13 12:00:00|8025.7|8021.9|7964.7|7961.9|8028|8024.4|7955|7951.9|9355
1678709100000|2023-03-13 12:05:00|7964.4|7961.6|7878.9|7876.1|7964.4|7961.6|7861.9|7858.9|10333
1678709400000|2023-03-13 12:10:00|7879.7|7876.9|7904.7|7900.9|7914.5|7910.9|7856.4|7853.4|6029
1678709700000|2023-03-13 12:15:00|7904.2|7900.4|7840.7|7836.9|7905.7|7902.2|7809.7|7805.9|5355
1678710000000|2023-03-13 12:20:00|7840.4|7837.6|7866.4|7862.6|7891.4|7887.6|7838.4|7835.1|6788
1678710300000|2023-03-13 12:25:00|7865.6|7862.8|7865.4|7862.6|7868.2|7864.4|7825.4|7822.6|3717
1678710600000|2023-03-13 12:30:00|7864.9|7862.1|7907.7|7903.9|7908.7|7905.9|7836.4|7832.8|5400
1678710900000|2023-03-13 12:35:00|7907.2|7903.4|7878.9|7875.1|7907.2|7903.4|7868.4|7864.8|2821
1678711200000|2023-03-13 12:40:00|7878.2|7875.4|7895.9|7892.1|7909.9|7906.4|7877.9|7873.4|2094
1678711500000|2023-03-13 12:45:00|7896.2|7892.4|7901.7|7898.9|7907.2|7904.1|7890.9|7887.1|1692
1678711800000|2023-03-13 12:50:00|7901.9|7898.1|7882.9|7879.1|7901.9|7898.1|7867.1|7863.8|4895
1678712100000|2023-03-13 12:55:00|7883.1|7879.3|7869.1|7865.3|7885.7|7882.3|7864.1|7860.3|1847
1678712400000|2023-03-13 13:00:00|7869.9|7866.1|7877.7|7873.9|7890.4|7886.9|7845.4|7841.9|4749
1678712700000|2023-03-13 13:05:00|7876.9|7873.1|7877.2|7874.4|7898.7|7895.6|7867.4|7863.6|2336
1678713000000|2023-03-13 13:10:00|7876.6|7873.8|7867.6|7863.8|7894.6|7891.1|7861.2|7858.4|3226
1678713300000|2023-03-13 13:15:00|7867.4|7864.6|7894.6|7890.8|7915.4|7911.1|7864.4|7860.6|2115
1678713600000|2023-03-13 13:20:00|7894.2|7890.4|7932.9|7929.1|7940.2|7937.4|7893.4|7890.3|3171
1678713900000|2023-03-13 13:25:00|7932.7|7928.9|7943.2|7939.4|7946.5|7942.9|7918.9|7915.9|3572
1678714200000|2023-03-13 13:30:00|7943.4|7939.6|7921.2|7917.4|7951.7|7947.9|7890.4|7887.1|3336
1678714500000|2023-03-13 13:35:00|7920.4|7916.6|7932.4|7929.6|7936.2|7932.4|7906.7|7902.9|2036
1678714800000|2023-03-13 13:40:00|7933.1|7930.3|7984.7|7980.9|7987|7984.2|7932.4|7928.6|3202
1678715100000|2023-03-13 13:45:00|7985.2|7981.4|8003|8000.2|8010.5|8006.9|7969.5|7966.2|5484
1678715400000|2023-03-13 13:50:00|8003.2|7999.4|7994|7991.2|8025.8|8022.7|7989.3|7986|9104
1678715700000|2023-03-13 13:55:00|7993.2|7989.4|8052.2|8048.4|8062.5|8058.7|7986.2|7982.4|8156
1678716000000|2023-03-13 14:00:00|8051.2|8048|8049.2|8045.4|8074.7|8071.4|8039.5|8036.1|4463
1678716300000|2023-03-13 14:05:00|8049.5|8046.7|8047.7|8043.9|8064.7|8061.2|8018.5|8014.9|3218
1678716600000|2023-03-13 14:10:00|8048|8044.2|8069.2|8065.4|8078|8074.7|8047.7|8044.2|3957
1678716900000|2023-03-13 14:15:00|8069|8065.2|8048.7|8044.9|8079.5|8076.2|8043.5|8039.7|3629
1678717200000|2023-03-13 14:20:00|8048|8045.2|8047.7|8044.9|8065.7|8061.9|8039.5|8036.5|2587
1678717500000|2023-03-13 14:25:00|8048|8045.2|8059.2|8055.4|8072.5|8069.4|8043.5|8039.9|2013
1678717800000|2023-03-13 14:30:00|8058.7|8054.9|8132.8|8129|8133.8|8130|8058.4|8054.9|5894
1678718100000|2023-03-13 14:35:00|8132|8129.2|8157.5|8154.7|8166.5|8163.5|8118|8115|5741
1678718400000|2023-03-13 14:40:00|8158.3|8155.5|8162.7|8158.9|8168|8165.2|8126.8|8123|6057
1678718700000|2023-03-13 14:45:00|8163|8160.2|8165.2|8161.4|8173|8169.9|8153|8149.9|3074
1678719000000|2023-03-13 14:50:00|8165.7|8161.9|8155.7|8151.9|8172.7|8169.7|8144.2|8140.9|2784
1678719300000|2023-03-13 14:55:00|8155|8152.2|8157.3|8153.5|8163.2|8159.4|8139.5|8135.7|3343
1678719600000|2023-03-13 15:00:00|8157|8154.2|8155|8152.2|8170.2|8167.2|8146.5|8142.9|3362
1678719900000|2023-03-13 15:05:00|8155.5|8152.7|8162.5|8159.7|8165|8161.2|8141.2|8137.4|2913
1678720200000|2023-03-13 15:10:00|8162.7|8159.9|8163.7|8159.9|8173.5|8170.4|8156.7|8153.1|1995
1678720500000|2023-03-13 15:15:00|8162.9|8160.1|8169.2|8166.4|8173.7|8170.4|8160.7|8157.7|2262
1678720800000|2023-03-13 15:20:00|8169.5|8166.7|8187.5|8184.7|8210.7|8207.4|8169.5|8166.4|7083
1678721100000|2023-03-13 15:25:00|8188.5|8185.7|8193.4|8190.6|8206.2|8202.6|8180.7|8177.1|2556
1678721400000|2023-03-13 15:30:00|8193.7|8190.9|8175.7|8172.9|8206.2|8202.6|8174.4|8171.4|1489
1678721700000|2023-03-13 15:35:00|8175.4|8172.6|8128.2|8124.4|8177.4|8174.2|8127.2|8124.4|3082
1678722000000|2023-03-13 15:40:00|8127.4|8124.6|8154.4|8151.6|8159.7|8156.6|8126.2|8122.4|2350
1678722300000|2023-03-13 15:45:00|8155.2|8151.4|8185.2|8181.4|8185.2|8181.6|8148.7|8145.4|1704
1678722600000|2023-03-13 15:50:00|8184.4|8181.6|8154.4|8150.6|8185.2|8181.6|8152.4|8148.8|1470
1678722900000|2023-03-13 15:55:00|8153.6|8149.8|8176.4|8172.6|8177.4|8174.1|8145.9|8142.8|1944
1678723200000|2023-03-13 16:00:00|8176.2|8173.4|8164.4|8160.6|8189.2|8185.6|8153.4|8150.4|1448
1678723500000|2023-03-13 16:05:00|8164.2|8161.4|8179.6|8176.8|8186.1|8183.1|8160.2|8156.8|1540
1678723800000|2023-03-13 16:10:00|8179.4|8176.6|8166.6|8162.8|8184.4|8180.6|8164.4|8160.8|2520
1678724100000|2023-03-13 16:15:00|8165.9|8163.1|8161.8|8158|8180.1|8177|8156.8|8153.3|1250
1678724400000|2023-03-13 16:20:00|8161.6|8157.8|8114.1|8110.3|8164.6|8161|8113.3|8109.7|4234
1678724700000|2023-03-13 16:25:00|8113.8|8111|8126.1|8122.3|8138.3|8135.5|8094.1|8090.8|4218
1678725000000|2023-03-13 16:30:00|8125.8|8122|8091.5|8087.7|8129.5|8126|8088.7|8085.7|5726
1678725300000|2023-03-13 16:35:00|8090.7|8087.9|8104.2|8101.4|8119|8116.2|8089.7|8086.7|2049
1678725600000|2023-03-13 16:40:00|8103.2|8100.4|8101.5|8097.7|8108.5|8105|8090.2|8087.2|892
1678725900000|2023-03-13 16:45:00|8100.7|8097.9|8088.2|8085.4|8109.7|8105.9|8085.2|8081.4|1889
1678726200000|2023-03-13 16:50:00|8089|8085.2|8065.7|8062.9|8089|8085.4|8063.5|8059.9|1449
1678726500000|2023-03-13 16:55:00|8065.9|8063.1|8060.9|8057.1|8071.5|8067.9|8057.7|8054.6|1398
1678726800000|2023-03-13 17:00:00|8060.7|8056.9|8061.2|8058.4|8069.4|8066.4|8048.2|8045.1|3767
1678727100000|2023-03-13 17:05:00|8060.2|8057.4|8070.1|8067.3|8074.4|8070.6|8047.9|8045.1|1095
1678727400000|2023-03-13 17:10:00|8070.7|8067.9|8098.9|8095.1|8102.4|8097.3|8067.1|8064.3|1642
1678727700000|2023-03-13 17:15:00|8097.9|8094.6|8095.4|8091.6|8105.2|8101.9|8088.1|8084.6|2075
1678728000000|2023-03-13 17:20:00|8095.7|8091.9|8071.1|8068.3|8095.9|8092.9|8069.1|8065.6|706
1678728300000|2023-03-13 17:25:00|8071.4|8067.6|8067.4|8063.6|8072.4|8069.3|8057.1|8054.1|883
1678728600000|2023-03-13 17:30:00|8066.4|8063.1|8049.9|8046.1|8067.4|8064.3|8047.9|8045.1|1011
1678728900000|2023-03-13 17:35:00|8049.1|8046.3|8065.9|8062.1|8066.6|8063.3|8032.1|8029.3|1639
1678729200000|2023-03-13 17:40:00|8065.6|8062.8|8059.8|8056|8075.3|8072.3|8054.1|8051.1|2043
1678729500000|2023-03-13 17:45:00|8059.3|8055.5|8060.6|8056.8|8065.6|8061.8|8052|8048.5|1765
1678729800000|2023-03-13 17:50:00|8059.8|8057.8|8045|8042.2|8059.8|8057.8|8038.6|8035|996
1678730100000|2023-03-13 17:55:00|8045.3|8041.5|8054.3|8050.5|8058.3|8055|8041|8038|1216
1678730400000|2023-03-13 18:00:00|8054|8050.2|8065.3|8062.5|8067.1|8064.3|8046|8042.5|2748
1678730700000|2023-03-13 18:05:00|8065.5|8061.7|8044|8040.2|8070.3|8066.7|8042|8039|1460
1678731000000|2023-03-13 18:10:00|8044.3|8040.5|8049.5|8046.7|8057|8054.2|8040.7|8036.9|2183
1678731300000|2023-03-13 18:15:00|8050.3|8046.5|8059|8056.2|8069.2|8065.7|8048.5|8044.9|3178
1678731600000|2023-03-13 18:20:00|8059.2|8055.4|8078.5|8074.7|8081.5|8077.7|8047.5|8043.7|3384
1678731900000|2023-03-13 18:25:00|8078.2|8074.4|8050.1|8046.3|8083|8079.9|8045|8041.4|16957
1678732200000|2023-03-13 18:30:00|8049.4|8046.6|8042.2|8038.4|8061.7|8058.1|8041.2|8037.6|6413
1678732500000|2023-03-13 18:35:00|8042.4|8038.6|8010.2|8006.4|8042.7|8039.6|7996.9|7994.1|3349
1678732800000|2023-03-13 18:40:00|8009.4|8006.6|8042.4|8038.6|8049.6|8046.6|8004.4|8001.4|1053
1678733100000|2023-03-13 18:45:00|8042.6|8038.8|8029.6|8025.8|8042.6|8038.8|8024.9|8021.3|480
1678733400000|2023-03-13 18:50:00|8029.9|8026.1|8034.1|8030.3|8035.9|8032.3|8021.9|8018.3|304
1678733700000|2023-03-13 18:55:00|8032.9|8030.1|8027.1|8023.3|8038.1|8034.3|8024.9|8021.3|406
1678734000000|2023-03-13 19:00:00|8026.9|8024.1|8009.1|8005.3|8031.6|8028.1|8008.9|8005.3|727
1678734300000|2023-03-13 19:05:00|8008.9|8005.1|8008.9|8005.1|8021.6|8018.1|8006.9|8003.8|310
1678734600000|2023-03-13 19:10:00|8008.1|8005.3|8017.1|8013.3|8026.1|8023|8008.1|8005.1|1102
1678734900000|2023-03-13 19:15:00|8016.4|8013.6|8014.1|8010.3|8020.4|8017.6|8009.1|8005.6|172
1678735200000|2023-03-13 19:20:00|8014.4|8010.6|8003.8|8001|8016.1|8012.6|8002.8|7999.3|375
1678735500000|2023-03-13 19:25:00|8004.1|8001.3|7999.8|7997|8007.1|8004|7996.8|7993.3|336
1678735800000|2023-03-13 19:30:00|8000.8|7998|8009.6|8005.8|8012.1|8008.8|8000.6|7997.3|447
1678736100000|2023-03-13 19:35:00|8009.3|8005.5|8016.6|8013.8|8017.6|8013.8|8007.3|8004.5|142
1678736400000|2023-03-13 19:40:00|8016.3|8013.5|8015.6|8011.8|8022.6|8018.8|8012.6|8009.8|240
1678736700000|2023-03-13 19:45:00|8014.6|8011.5|8020.3|8016.5|8020.8|8017.8|8011.3|8007.8|219
1678737000000|2023-03-13 19:50:00|8019.1|8015.3|8018.6|8014.8|8021.6|8018|8013.6|8009.8|217
1678737300000|2023-03-13 19:55:00|8018.1|8014.3|8011.3|8007.5|8020.3|8016.8|8006.6|8003.8|339
1678737600000|2023-03-13 20:00:00|8011.1|8007.3|8012.3|8008.5|8016.6|8013|8010|8006.7|293
1678737900000|2023-03-13 20:05:00|8012.5|8008.7|8019.5|8015.7|8019.8|8016.2|8011.8|8008|264
1678738200000|2023-03-13 20:10:00|8019.3|8016.5|8018.8|8015|8022.5|8018.7|8017.5|8013.7|84
1678738500000|2023-03-13 20:15:00|8018.5|8014.7|8028.5|8024.7|8028.8|8025.7|8016.5|8012.7|366
1678738800000|2023-03-13 20:20:00|8027.8|8024|8030.8|8027|8032.5|8028.7|8027.8|8024|108
1678739100000|2023-03-13 20:25:00|8030.5|8026.7|8026.5|8022.7|8031.5|8028|8022.3|8019.5|132
1678739400000|2023-03-13 20:30:00|8025.5|8022.5|8023.7|8019.9|8030.8|8027.7|8023.7|8019.9|57
1678739700000|2023-03-13 20:35:00|8024|8020.9|8020.5|8016.7|8024.5|8020.9|8020.3|8016.7|46
1678740000000|2023-03-13 20:40:00|8020.3|8017.5|8025|8021.2|8025.2|8021.4|8019.5|8015.9|29
1678740300000|2023-03-13 20:45:00|8024.7|8021.9|8029|8026.2|8031.7|8028.2|8024.7|8021.2|63
1678740600000|2023-03-13 20:50:00|8029.7|8025.9|8043|8039.2|8044|8040.2|8029.7|8025.9|80
1678740900000|2023-03-13 20:55:00|8043.2|8039.4|8042|8038.2|8044.7|8041.9|8037|8033.2|160
1678741200000|2023-03-13 21:00:00|8042.2|8038.4|8045.7|8037.9|8048.5|8043.2|8029|8025.4|19
1678741500000|2023-03-13 21:05:00|8048.5|8040.7|8047.2|8039.4|8049|8041.2|8036.2|8028.4|2
1678741800000|2023-03-13 21:10:00|8047.5|8039.7|8048.2|8040.4|8048.2|8040.4|8042.7|8034.9|0
1678742100000|2023-03-13 21:15:00|8047.7|8039.9|8048.7|8040.9|8048.7|8040.9|8035.7|8027.9|4
1678742400000|2023-03-13 21:20:00|8049|8041.2|8052.7|8044.9|8052.7|8048.4|8048.7|8040.9|56
1678742700000|2023-03-13 21:25:00|8052.4|8044.6|8053.2|8045.4|8053.2|8046.4|8050.2|8042.6|5
1678743000000|2023-03-13 21:30:00|8051.7|8043.9|8050.7|8042.9|8052.9|8045.1|8050.2|8042.4|21
1678743300000|2023-03-13 21:35:00|8051.4|8043.6|8052.4|8044.6|8053.4|8047.4|8045.7|8039.9|11
1678743600000|2023-03-13 21:40:00|8052.2|8044.4|8051.9|8044.1|8052.9|8046.4|8050.2|8043.1|5
1678743900000|2023-03-13 21:45:00|8051.7|8043.9|8051.2|8043.4|8051.7|8043.9|8047.7|8039.9|6
1678744200000|2023-03-13 21:50:00|8051.7|8043.9|8052.7|8044.9|8052.7|8044.9|8050.7|8042.9|0
1678744500000|2023-03-13 21:55:00|8052.6|8044.8|8049.6|8041.8|8052.9|8047.3|8048.6|8041.8|6
1678752000000|2023-03-14 00:00:00|8036|8028.2|8021.3|8017.5|8044.3|8039.2|8016.2|8012.4|197
1678752300000|2023-03-14 00:05:00|8020.5|8017.7|8019.2|8015.4|8024.2|8020.7|8014.5|8010.7|68
1678752600000|2023-03-14 00:10:00|8019.5|8015.7|8021.5|8017.7|8026.7|8023.4|8015.5|8011.9|40
1678752900000|2023-03-14 00:15:00|8021.7|8017.9|8028.5|8024.7|8036.5|8032.7|8018.5|8015.7|44
1678753200000|2023-03-14 00:20:00|8028|8025.2|8027.7|8023.9|8030.7|8027.7|8025.7|8021.9|28
1678753500000|2023-03-14 00:25:00|8026.5|8023.7|8026.2|8022.4|8030.7|8026.9|8025.5|8021.9|16
1678753800000|2023-03-14 00:30:00|8026.5|8022.7|8026.2|8022.4|8035.2|8031.7|8026.2|8022.4|84
1678754100000|2023-03-14 00:35:00|8025.7|8021.9|8022.2|8019.4|8026.2|8022.7|8021.7|8017.9|19
1678754400000|2023-03-14 00:40:00|8022.4|8019.6|8023.7|8019.9|8025.7|8021.9|8019.2|8015.4|24
1678754700000|2023-03-14 00:45:00|8022.7|8019.6|8028.7|8024.9|8028.7|8025.6|8022.7|8019.6|29
1678755000000|2023-03-14 00:50:00|8028.4|8025.9|8029.4|8026.6|8030.9|8027.9|8025.4|8021.9|35
1678755300000|2023-03-14 00:55:00|8029.7|8026.9|8024.4|8020.6|8031.2|8027.9|8022.9|8019.4|55
1678755600000|2023-03-14 01:00:00|8024.2|8020.4|8046.7|8042.9|8050.7|8047.6|8024.2|8020.4|374
1678755900000|2023-03-14 01:05:00|8045.9|8043.1|8052.2|8048.4|8054.7|8051.1|8044.7|8041.9|433
1678756200000|2023-03-14 01:10:00|8051.4|8048.6|8053.7|8050.9|8058.4|8054.9|8049.4|8046.4|181
1678756500000|2023-03-14 01:15:00|8053.6|8050.8|8055.6|8051.8|8062.6|8058.8|8052.6|8049.6|204
1678756800000|2023-03-14 01:20:00|8055.4|8052.6|8061.9|8059.1|8066.6|8063.8|8055.4|8052.6|147
1678757100000|2023-03-14 01:25:00|8061.6|8058.8|8058.6|8054.8|8063.6|8059.8|8056.6|8053.8|120
1678757400000|2023-03-14 01:30:00|8057.6|8054.1|8052.9|8050.1|8062.6|8058.8|8049.6|8045.8|273
1678757700000|2023-03-14 01:35:00|8052.6|8049.8|8043.6|8040.8|8052.9|8049.8|8041.1|8037.3|335
1678758000000|2023-03-14 01:40:00|8043.9|8041.1|8033.9|8031.1|8044.1|8041.1|8029.9|8026.3|160
1678758300000|2023-03-14 01:45:00|8034.1|8030.3|8026.1|8023.3|8038.6|8035.1|8026.1|8023.3|198
1678758600000|2023-03-14 01:50:00|8026.6|8023.8|8016.6|8013.8|8027.6|8024.3|8015.8|8012.3|238
1678758900000|2023-03-14 01:55:00|8016.8|8013|8002.8|8000|8016.8|8013|7999.8|7996.8|286
1678759200000|2023-03-14 02:00:00|8003.1|7999.3|8015.6|8011.8|8015.8|8012.3|8002.6|7998.8|340
1678759500000|2023-03-14 02:05:00|8015.3|8012.5|8017.6|8013.8|8018.6|8015.5|8010.3|8006.8|195
1678759800000|2023-03-14 02:10:00|8016.6|8013.5|8016.3|8013.5|8021.6|8018.5|8013.3|8009.5|181
1678760100000|2023-03-14 02:15:00|8017.1|8013.3|8012.3|8008.5|8017.3|8013.5|8011.3|8007.8|157
1678760400000|2023-03-14 02:20:00|8012.6|8008.8|8011.6|8008.8|8015.3|8011.5|8008.6|8005.5|30
1678760700000|2023-03-14 02:25:00|8010.6|8007.8|8008.3|8004.5|8014.6|8011|8007.1|8003.8|88
1678761000000|2023-03-14 02:30:00|8008.6|8004.8|7995.6|7991.8|8009.3|8005.8|7993.6|7990.5|153
1678761300000|2023-03-14 02:35:00|7995.3|7992.5|7982.5|7978.7|7995.6|7992.5|7980.8|7977.7|180
1678761600000|2023-03-14 02:40:00|7982|7978.2|7985.3|7982.5|7986.5|7983|7980.3|7977.3|279
1678761900000|2023-03-14 02:45:00|7984.8|7982|7980.5|7977.7|7986.5|7983|7979.5|7976.2|83
1678762200000|2023-03-14 02:50:00|7980.8|7977|7965|7961.2|7980.8|7977|7960.8|7957|438
1678762500000|2023-03-14 02:55:00|7964.8|7962|7955.8|7953|7966.5|7963.2|7949.8|7946.7|233
1678762800000|2023-03-14 03:00:00|7955.3|7952.5|7944|7940.2|7960.5|7957|7942.8|7939.2|245
1678763100000|2023-03-14 03:05:00|7943.8|7940|7946.8|7943|7948|7945|7942.5|7939.2|148
1678763400000|2023-03-14 03:10:00|7945.8|7942.7|7951.3|7948.5|7958|7954.5|7945.3|7941.7|196
1678763700000|2023-03-14 03:15:00|7952|7949.2|7953|7949.2|7960.5|7957.5|7951.3|7948.5|132
1678764000000|2023-03-14 03:20:00|7953.3|7949.5|7952.2|7949.4|7958|7954.2|7951.3|7948.2|221
1678764300000|2023-03-14 03:25:00|7952.5|7949.7|7945|7941.2|7954.2|7950.4|7942.5|7939.4|143
1678764600000|2023-03-14 03:30:00|7946.5|7942.7|7967.2|7963.4|7968.2|7964.4|7946.5|7942.7|49
1678764900000|2023-03-14 03:35:00|7967.5|7963.7|7966.7|7962.9|7967.5|7963.7|7962|7958.4|154
1678765200000|2023-03-14 03:40:00|7966.5|7963.7|7964.7|7961.9|7967.5|7963.7|7963.7|7960.7|44
1678765500000|2023-03-14 03:45:00|7964.5|7961.7|7969.7|7965.9|7971.2|7967.4|7964|7960.9|48
1678765800000|2023-03-14 03:50:00|7971.5|7967.7|7971.5|7967.7|7974.7|7971.7|7969.2|7965.7|69
1678766100000|2023-03-14 03:55:00|7970.5|7967.4|7969.7|7965.9|7973|7969.2|7967.2|7963.7|38
1678766400000|2023-03-14 04:00:00|7969.2|7966.4|7968.4|7964.6|7971.4|7968.6|7968.4|7964.6|16
1678766700000|2023-03-14 04:05:00|7967.7|7964.9|7967.4|7964.6|7969.4|7965.6|7964.4|7960.6|45
1678767000000|2023-03-14 04:10:00|7969.4|7965.6|7974.4|7970.6|7976.2|7972.4|7969.2|7965.6|39
1678767300000|2023-03-14 04:15:00|7973.4|7970.1|7972.4|7968.6|7973.9|7970.6|7968.7|7965.6|25
1678767600000|2023-03-14 04:20:00|7973.4|7969.6|7973.4|7969.6|7975.4|7971.6|7973.2|7969.6|20
1678767900000|2023-03-14 04:25:00|7972.4|7968.9|7967.9|7964.1|7972.7|7968.9|7964.4|7961.4|85
1678768200000|2023-03-14 04:30:00|7967.1|7964.3|7961.9|7958.1|7967.1|7964.3|7959.7|7956.1|73
1678768500000|2023-03-14 04:35:00|7961.7|7958.9|7962.6|7959.8|7964.9|7961.1|7961.7|7958.1|13
1678768800000|2023-03-14 04:40:00|7963.9|7960.1|7960.9|7957.1|7968.6|7964.8|7958.9|7955.8|59
1678769100000|2023-03-14 04:45:00|7960.4|7956.6|7962.6|7959.8|7963.6|7960.6|7959.6|7956.1|36
1678769400000|2023-03-14 04:50:00|7963.4|7959.6|7957.9|7954.1|7963.9|7960.8|7957.6|7953.8|42
1678769700000|2023-03-14 04:55:00|7957.6|7953.8|7968.9|7965.1|7969.9|7966.1|7956.9|7953.1|129
1678770000000|2023-03-14 05:00:00|7969.9|7966.1|7965.9|7962.1|7969.9|7966.1|7963.9|7961.1|94
1678770300000|2023-03-14 05:05:00|7966.9|7963.1|7966.9|7963.1|7969.9|7966.1|7964.6|7961.1|28
1678770600000|2023-03-14 05:10:00|7966.4|7962.6|7967.9|7964.1|7969.9|7966.8|7965.6|7962.3|43
1678770900000|2023-03-14 05:15:00|7968.4|7964.6|7969.6|7965.8|7969.8|7967|7966.6|7963|32
1678771200000|2023-03-14 05:20:00|7969.8|7966|7965.8|7962|7970.1|7967|7964.8|7961|27
1678771500000|2023-03-14 05:25:00|7966.1|7962.3|7956.8|7953|7966.6|7963|7956.8|7953|14
1678771800000|2023-03-14 05:30:00|7956.1|7952.3|7961.3|7957.5|7961.6|7958.8|7947.6|7944.5|168
1678772100000|2023-03-14 05:35:00|7960.3|7956.8|7961.3|7957.5|7963.3|7959.8|7956.3|7953.3|90
1678772400000|2023-03-14 05:40:00|7960.6|7957.8|7958.3|7954.5|7960.6|7957.8|7953.3|7949.5|63
1678772700000|2023-03-14 05:45:00|7958.8|7955|7957.3|7953.5|7959.8|7956.8|7950.6|7946.8|26
1678773000000|2023-03-14 05:50:00|7957.6|7953.8|7953.6|7949.8|7957.6|7953.8|7951.6|7948|30
1678773300000|2023-03-14 05:55:00|7953.3|7950.5|7954.8|7951|7958.6|7955|7953.3|7950|24
1678773600000|2023-03-14 06:00:00|7955.3|7951.5|7950.8|7948|7960.1|7956.7|7948.6|7944.8|211
1678773900000|2023-03-14 06:05:00|7951.8|7947.8|7975.8|7972|7976.8|7973.8|7950.8|7947.8|404
1678774200000|2023-03-14 06:10:00|7975.6|7972.8|7982.3|7978.5|7987.8|7984|7969.6|7966.5|514
1678774500000|2023-03-14 06:15:00|7981.5|7978.7|7970|7967.2|7982.8|7979.5|7969.3|7966.5|303
1678774800000|2023-03-14 06:20:00|7970.3|7967.5|7973|7970.2|7974.5|7971|7959|7955.2|157
1678775100000|2023-03-14 06:25:00|7972.8|7970|7978.3|7974.5|7980.5|7976.7|7972.5|7969|222
1678775400000|2023-03-14 06:30:00|7977.5|7974.7|7975.3|7971.5|7978.8|7975.7|7974.3|7971.2|231
1678775700000|2023-03-14 06:35:00|7974.5|7971.7|7973.3|7970.5|7977.8|7974.5|7962|7958.5|238
1678776000000|2023-03-14 06:40:00|7973.5|7969.7|7976.8|7973|7983.8|7980.7|7973|7969.2|281
1678776300000|2023-03-14 06:45:00|7976.5|7972.7|7973.5|7970.7|7977.5|7974|7968.8|7965|601
1678776600000|2023-03-14 06:50:00|7974.8|7971|7963.3|7959.5|7976.3|7972.7|7960.8|7957|253
1678776900000|2023-03-14 06:55:00|7963.5|7959.7|7968.7|7964.9|7973|7969.2|7962.5|7958.7|260
1678777200000|2023-03-14 07:00:00|7969.2|7965.4|7980.7|7976.9|7980.7|7976.9|7961.5|7957.7|1171
1678777500000|2023-03-14 07:05:00|7979.7|7975.9|7974|7970.2|7979.7|7975.9|7969|7965.2|345
1678777800000|2023-03-14 07:10:00|7973.2|7970.4|7972|7968.2|7984.7|7980.9|7971.2|7967.4|490
1678778100000|2023-03-14 07:15:00|7972.2|7968.4|7959.2|7955.4|7972.2|7969.4|7956.2|7952.4|445
1678778400000|2023-03-14 07:20:00|7958.7|7954.9|7971.7|7967.9|7971.7|7967.9|7957.5|7954.4|196
1678778700000|2023-03-14 07:25:00|7971.5|7968.7|7975|7971.2|7975.7|7972.7|7964.5|7960.9|544
1678779000000|2023-03-14 07:30:00|7974.5|7970.7|7976.2|7973.4|7978.7|7974.9|7966.5|7962.9|254
1678779300000|2023-03-14 07:35:00|7976.5|7973.7|7983.7|7979.9|7987.7|7983.9|7967.5|7964.7|687
1678779600000|2023-03-14 07:40:00|7982.5|7979.7|7962.7|7958.9|7983.7|7980.7|7960.7|7957.4|1127
1678779900000|2023-03-14 07:45:00|7962.4|7958.6|7966.2|7962.4|7969.2|7965.6|7953.4|7950.6|479
1678780200000|2023-03-14 07:50:00|7966.7|7962.9|7964.4|7961.6|7974.2|7970.4|7959.4|7956.4|551
1678780500000|2023-03-14 07:55:00|7965.4|7961.4|7962.9|7959.1|7965.4|7962.1|7955.4|7952.1|337
1678780800000|2023-03-14 08:00:00|7962.2|7959.4|7974.4|7971.6|7979.2|7975.6|7961.2|7958.1|1041
1678781100000|2023-03-14 08:05:00|7974.2|7970.6|7986.7|7982.9|8000.4|7996.9|7972.4|7969.4|1241
1678781400000|2023-03-14 08:10:00|7986.9|7983.1|7937.1|7933.3|7988.7|7985.1|7927.2|7924.1|1668
1678781700000|2023-03-14 08:15:00|7936.1|7932.3|7947.6|7943.8|7963.7|7959.9|7930.1|7927.3|1677
1678782000000|2023-03-14 08:20:00|7948.1|7944.3|7941.1|7937.3|7956.4|7953.1|7940.9|7937.3|858
1678782300000|2023-03-14 08:25:00|7940.9|7938.1|7936.1|7932.3|7947.4|7944.6|7922.6|7919.6|2557
1678782600000|2023-03-14 08:30:00|7935.4|7932.6|7929.6|7925.8|7948.1|7944.6|7909.9|7906.6|4773
1678782900000|2023-03-14 08:35:00|7931.1|7926.8|7895.6|7892.8|7932.6|7928.8|7889.6|7886.1|2427
1678783200000|2023-03-14 08:40:00|7895.4|7892.6|7925.1|7922.3|7928.6|7925.1|7887.6|7883.8|2771
1678783500000|2023-03-14 08:45:00|7924.1|7921.3|7919.4|7915.6|7934.6|7931.1|7914.1|7910.8|949
1678783800000|2023-03-14 08:50:00|7919.1|7915.3|7911.6|7907.8|7929.1|7926.1|7908.9|7905.3|861
1678784100000|2023-03-14 08:55:00|7910.9|7908.1|7920.3|7916.5|7925.6|7922.1|7910.8|7907.3|647
1678784400000|2023-03-14 09:00:00|7919.8|7916|7889.3|7886.5|7922.1|7918.5|7880.8|7878|1619
1678784700000|2023-03-14 09:05:00|7889.1|7886.3|7858.3|7855.5|7892.1|7888.3|7857.3|7854|2011
1678785000000|2023-03-14 09:10:00|7858.1|7855.3|7872.8|7869|7877.1|7874|7850.6|7846.8|1775
1678785300000|2023-03-14 09:15:00|7872.6|7869.8|7877.8|7875|7888.1|7884.5|7864.1|7861|1288
1678785600000|2023-03-14 09:20:00|7877.6|7873.8|7885.1|7881.3|7893.8|7891|7877.6|7873.8|1161
1678785900000|2023-03-14 09:25:00|7885.8|7883|7881.3|7878.5|7893.1|7889.3|7878.3|7875.3|751
1678786200000|2023-03-14 09:30:00|7881.1|7878.3|7884.5|7880.7|7885|7881.2|7868.3|7864.7|1519
1678786500000|2023-03-14 09:35:00|7884|7880.2|7906|7902.2|7907|7904|7883.3|7880.2|1225
1678786800000|2023-03-14 09:40:00|7905|7901.2|7886|7882.2|7907|7904|7886|7882.2|617
1678787100000|2023-03-14 09:45:00|7885.5|7881.7|7901.3|7898.5|7903|7899.7|7875.5|7872.7|1116
1678787400000|2023-03-14 09:50:00|7901.5|7898.7|7896.8|7894|7902.3|7898.7|7891.3|7887.7|1223
1678787700000|2023-03-14 09:55:00|7896|7892.2|7904|7900.2|7907|7903.7|7895|7891.2|1619
1678788000000|2023-03-14 10:00:00|7904.3|7900.5|7880.8|7878|7904.3|7900.5|7875.8|7872.7|2162
1678788300000|2023-03-14 10:05:00|7880.5|7877.7|7870|7866.2|7880.8|7878|7865.8|7863|2937
1678788600000|2023-03-14 10:10:00|7870.2|7866.4|7871.7|7868.9|7880.7|7877.9|7865.5|7862.7|1293
1678788900000|2023-03-14 10:15:00|7872.5|7868.7|7861.7|7857.9|7874|7870.9|7857.7|7854.9|1273
1678789200000|2023-03-14 10:20:00|7861.5|7857.7|7861.2|7858.4|7865|7861.7|7855.5|7852.7|1167
1678789500000|2023-03-14 10:25:00|7861.5|7858.7|7864|7860.2|7866.7|7863.7|7858.2|7855.4|853
1678789800000|2023-03-14 10:30:00|7863.7|7860.9|7881.7|7878.9|7884.7|7880.9|7856.7|7852.9|1363
1678790100000|2023-03-14 10:35:00|7882|7878.2|7874.7|7870.9|7891.5|7888.7|7873.7|7870.2|1053
1678790400000|2023-03-14 10:40:00|7874|7871.2|7871.5|7867.7|7884|7880.4|7870.7|7867.2|300
1678790700000|2023-03-14 10:45:00|7871.7|7867.9|7873.7|7870.9|7874|7870.9|7865.7|7862.7|316
1678791000000|2023-03-14 10:50:00|7874|7870.2|7875.2|7871.4|7879.9|7876.4|7867.7|7864.7|1104
1678791300000|2023-03-14 10:55:00|7874.9|7871.1|7878.2|7875.4|7880.2|7876.6|7870.2|7866.6|444
1678791600000|2023-03-14 11:00:00|7877.2|7874.4|7910.9|7907.1|7912.4|7908.6|7875.2|7871.6|1174
1678791900000|2023-03-14 11:05:00|7910.7|7906.9|7903.9|7901.1|7912.4|7908.9|7895.7|7892.1|641
1678792200000|2023-03-14 11:10:00|7903.7|7900.9|7921.7|7918.9|7921.9|7918.9|7901.7|7898.9|995
1678792500000|2023-03-14 11:15:00|7921.9|7918.1|7911.9|7908.1|7922.7|7918.9|7907.7|7904.1|655
1678792800000|2023-03-14 11:20:00|7910.9|7907.4|7905.9|7902.1|7916.7|7913.4|7905.7|7902.1|567
1678793100000|2023-03-14 11:25:00|7904.9|7900.1|7916.9|7913.1|7920.7|7917.6|7901.9|7898.9|642
1678793400000|2023-03-14 11:30:00|7916.7|7912.9|7917.4|7913.6|7917.9|7914.8|7904.4|7901.6|415
1678793700000|2023-03-14 11:35:00|7917.6|7913.8|7920.4|7916.6|7922.9|7919.1|7910.4|7906.8|449
1678794000000|2023-03-14 11:40:00|7920.6|7917.8|7930.9|7928.1|7932.1|7928.3|7915.6|7912.8|1063
1678794300000|2023-03-14 11:45:00|7931.6|7927.8|7949.1|7946.3|7955.6|7952.3|7924.1|7920.8|1472
1678794600000|2023-03-14 11:50:00|7949.4|7945.6|7946.1|7942.3|7949.4|7946.3|7935.1|7932.3|822
1678794900000|2023-03-14 11:55:00|7945.6|7941.8|7938.9|7935.1|7946.1|7943.3|7931.1|7928.1|581
1678795200000|2023-03-14 12:00:00|7939.4|7935.6|7929.1|7925.3|7939.4|7935.8|7924.9|7921.6|994
1678795500000|2023-03-14 12:05:00|7928.9|7925.1|7943.1|7939.3|7945.1|7941.3|7923.9|7921.1|541
1678795800000|2023-03-14 12:10:00|7942.6|7938.8|7943.9|7940.1|7948.1|7945.1|7934.9|7931.3|690
1678796100000|2023-03-14 12:15:00|7943.6|7940.8|7940.3|7936.5|7951.6|7948.5|7937.8|7934.8|527
1678796400000|2023-03-14 12:20:00|7940.6|7936.8|7938.6|7934.8|7942.1|7938.3|7924.1|7920.3|526
1678796700000|2023-03-14 12:25:00|7938.8|7935|7931.6|7927.8|7942.8|7939.3|7931.6|7927.8|397
1678797000000|2023-03-14 12:30:00|7931.3|7927.5|7939.3|7935.5|7958.8|7955.8|7879.1|7872.3|3489
1678797300000|2023-03-14 12:35:00|7939.1|7935.3|7931.8|7928|7942.3|7938.5|7894.1|7891.3|3008
1678797600000|2023-03-14 12:40:00|7931.6|7927.8|7919.1|7916.3|7933.8|7930.8|7906.3|7903.5|951
1678797900000|2023-03-14 12:45:00|7919.3|7915.5|7903.8|7900|7926.3|7923.3|7889.6|7886|5731
1678798200000|2023-03-14 12:50:00|7905.8|7901|7940.8|7937|7944.6|7941.3|7899.1|7895.5|2245
1678798500000|2023-03-14 12:55:00|7941.1|7937.3|7941.3|7937.5|7950.3|7946.8|7931.6|7928|1883
1678798800000|2023-03-14 13:00:00|7940.8|7937|7911.8|7908|7944.6|7941.8|7909|7905.3|2530
1678799100000|2023-03-14 13:05:00|7912.3|7908.5|7919.3|7915.5|7924.3|7921.2|7903.8|7900|1093
1678799400000|2023-03-14 13:10:00|7918.8|7915|7902|7899.2|7920.3|7917.2|7890|7887|1724
1678799700000|2023-03-14 13:15:00|7900.8|7897|7883.3|7879.5|7903.8|7900.2|7879|7875.5|1422
1678800000000|2023-03-14 13:20:00|7882.3|7878.5|7877.8|7874|7890|7886.7|7860|7857|2850
1678800300000|2023-03-14 13:25:00|7877.3|7873.5|7877.3|7873.5|7879.3|7875.7|7856.5|7853.7|1813
1678800600000|2023-03-14 13:30:00|7877.5|7873.7|7897.5|7894.7|7899|7896.2|7875.5|7872|2747
1678800900000|2023-03-14 13:35:00|7897.8|7895|7934|7930.2|7936.5|7933|7897|7894|3181
1678801200000|2023-03-14 13:40:00|7933.8|7930|7922.8|7919|7942.3|7939|7919.5|7916|1438
1678801500000|2023-03-14 13:45:00|7921.8|7918|7930.2|7926.4|7941.5|7937.7|7918.8|7915.7|1479
1678801800000|2023-03-14 13:50:00|7930|7926.2|7956|7953.2|7959.2|7956.2|7922.2|7918.4|1797
1678802100000|2023-03-14 13:55:00|7955.2|7952.2|8006.7|8003.9|8012.5|8009.7|7954.2|7951.2|5380
1678802400000|2023-03-14 14:00:00|8007.5|8003.7|7984.7|7980.9|8011.7|8008.7|7977.7|7974.2|2246
1678802700000|2023-03-14 14:05:00|7985|7981.2|8004.2|8000.4|8007|8003.4|7983.7|7980.7|1611
1678803000000|2023-03-14 14:10:00|8004|8001.2|7987.7|7983.9|8008.7|8005.9|7970.7|7967.9|1862
1678803300000|2023-03-14 14:15:00|7988.2|7984.4|7981|7978.2|7993.2|7989.7|7971.7|7968.7|1283
1678803600000|2023-03-14 14:20:00|7980.2|7977.4|7989.7|7986.9|8001.2|7998.2|7973|7969.7|1289
1678803900000|2023-03-14 14:25:00|7989.5|7986.7|7993.2|7989.4|7994.7|7991.1|7973|7969.9|2942
1678804200000|2023-03-14 14:30:00|7992.5|7989.7|7964.2|7961.4|7998.4|7994.9|7946.7|7943.4|2950
1678804500000|2023-03-14 14:35:00|7964.9|7961.1|7965.2|7961.4|7974.2|7970.4|7959.4|7955.9|897
1678804800000|2023-03-14 14:40:00|7964.9|7961.1|7980.7|7976.9|7985.2|7981.6|7958.9|7955.1|1268
1678805100000|2023-03-14 14:45:00|7980.4|7976.6|7984.7|7980.9|7990.9|7988.1|7972.7|7969.1|1494
1678805400000|2023-03-14 14:50:00|7985.2|7981.4|7967.7|7963.9|7986.9|7983.1|7963.9|7960.9|1993
1678805700000|2023-03-14 14:55:00|7968.2|7964.4|7952.4|7949.6|7971.2|7968.1|7952.2|7948.6|1317
1678806000000|2023-03-14 15:00:00|7953.2|7949.4|7953.7|7949.9|7955.4|7952.4|7919.2|7916.4|3024
1678806300000|2023-03-14 15:05:00|7953.9|7950.1|7972.6|7968.8|7975.6|7972.3|7953.7|7950.1|1293
1678806600000|2023-03-14 15:10:00|7972.1|7968.3|7983.9|7981.1|7985.4|7982.3|7967.6|7964.6|1739
1678806900000|2023-03-14 15:15:00|7984.1|7981.3|8011.6|8008.8|8023.9|8020.8|7983.1|7980.3|2767
1678807200000|2023-03-14 15:20:00|8011.9|8009.1|8014.1|8010.3|8021.9|8019.1|8011.9|8008.8|1520
1678807500000|2023-03-14 15:25:00|8014.4|8011.6|8008.4|8005.6|8017.4|8014.6|7996.6|7993.6|1534
1678807800000|2023-03-14 15:30:00|8009.1|8005.3|8005.6|8001.8|8018.1|8014.6|7999.4|7996.1|1018
1678808100000|2023-03-14 15:35:00|8005.9|8002.8|8002.6|7998.8|8011.9|8008.8|7989.6|7986.1|932
1678808400000|2023-03-14 15:40:00|8002.9|7999.1|7976.4|7973.6|8009.4|8006.1|7968.4|7965.3|2657
1678808700000|2023-03-14 15:45:00|7976.1|7973.3|7978.1|7975.3|7980.1|7977.1|7963.9|7960.8|3609
1678809000000|2023-03-14 15:50:00|7977.9|7975.1|7986.6|7983.8|7996.1|7993.3|7977.1|7974.3|1986
1678809300000|2023-03-14 15:55:00|7986.4|7982.6|7965.9|7963.1|7986.6|7983.8|7954.4|7950.6|1480
1678809600000|2023-03-14 16:00:00|7966.1|7963.3|7965.6|7961.8|7970.9|7967.3|7961.1|7958.1|905
1678809900000|2023-03-14 16:05:00|7964.8|7962|7958.8|7955|7966.6|7963|7945.1|7942.3|785
1678810200000|2023-03-14 16:10:00|7958.6|7955.8|7953.8|7951|7961.6|7958|7939.6|7935.8|1439
1678810500000|2023-03-14 16:15:00|7954.6|7950.8|7929.6|7925.8|7954.8|7951|7929.3|7925.8|4189
1678810800000|2023-03-14 16:20:00|7928.6|7926|7920.6|7916.8|7936.6|7933|7910.8|7907.8|2779
1678811100000|2023-03-14 16:25:00|7920.3|7917.5|7921.3|7918.5|7929.3|7924.8|7911.8|7908.3|3717
1678811400000|2023-03-14 16:30:00|7922.1|7918.3|7906.1|7902.3|7922.1|7918.3|7881.8|7878.3|9297
1678811700000|2023-03-14 16:35:00|7905.3|7902.5|7894.3|7891.5|7916.6|7913.5|7894.1|7891.3|3011
1678812000000|2023-03-14 16:40:00|7894.1|7891.3|7870.1|7866.3|7895.3|7892|7868.1|7864.8|2691
1678812300000|2023-03-14 16:45:00|7869.8|7867|7878.3|7875.5|7880.8|7877|7855.3|7851.5|2829
1678812600000|2023-03-14 16:50:00|7878.1|7874.3|7870.6|7867.8|7879.3|7876.5|7865.8|7862.8|1636
1678812900000|2023-03-14 16:55:00|7871.3|7867.5|7880.3|7877.5|7883|7879.5|7862.6|7859.5|1126
1678813200000|2023-03-14 17:00:00|7881|7877.2|7871.5|7867.7|7897|7894.2|7869.5|7866.5|1702
1678813500000|2023-03-14 17:05:00|7871.3|7868.5|7861|7857.2|7879.3|7875.5|7860|7856.7|804
1678813800000|2023-03-14 17:10:00|7860.5|7857.7|7864.5|7860.7|7871.5|7868.5|7856.5|7853.2|1205
1678814100000|2023-03-14 17:15:00|7864.8|7861|7840.3|7836.5|7867|7864|7830.5|7827.5|3516
1678814400000|2023-03-14 17:20:00|7839.8|7837|7829.8|7827|7839.8|7837|7814.3|7811.2|3050
1678814700000|2023-03-14 17:25:00|7830|7827.2|7846|7843.2|7850|7847.2|7828|7825|1764
1678815000000|2023-03-14 17:30:00|7845.8|7843|7825.3|7821.5|7859.3|7855.5|7821.3|7818.2|1427
1678815300000|2023-03-14 17:35:00|7824.3|7821.2|7840.5|7836.7|7842|7838.2|7818.5|7815.7|2181
1678815600000|2023-03-14 17:40:00|7841|7837.2|7823.3|7819.5|7843|7839.5|7820.3|7816.5|2795
1678815900000|2023-03-14 17:45:00|7823.5|7819.7|7828.8|7825|7831|7827.5|7819|7815.5|3062
1678816200000|2023-03-14 17:50:00|7829.5|7825.7|7820|7817.2|7830.8|7827.7|7817|7814|867
1678816500000|2023-03-14 17:55:00|7819|7816.2|7802.8|7800|7820|7816.7|7801|7798|4435
1678816800000|2023-03-14 18:00:00|7802.5|7799.7|7800.5|7797.7|7809.3|7806.2|7797|7794.2|2474
1678817100000|2023-03-14 18:05:00|7800|7797.2|7766.8|7763|7800.5|7797.5|7759.5|7756.7|6432
1678817400000|2023-03-14 18:10:00|7766.5|7763.7|7758.3|7755.5|7788|7784.2|7757.5|7754.5|2555
1678817700000|2023-03-14 18:15:00|7759|7755.2|7741.7|7737.9|7760.3|7757.2|7740|7737.2|3843
1678818000000|2023-03-14 18:20:00|7742.2|7738.4|7742.8|7740|7747.8|7744.7|7729.5|7726.4|5725
1678818300000|2023-03-14 18:25:00|7742.2|7739.4|7720.2|7717.4|7758.2|7754.4|7719|7716.2|8577
1678818600000|2023-03-14 18:30:00|7720|7717.2|7694|7691.2|7726.2|7722.7|7693|7689.9|4626
1678818900000|2023-03-14 18:35:00|7694.7|7690.9|7703.5|7700.7|7710|7707.2|7683|7679.9|3461
1678819200000|2023-03-14 18:40:00|7704.2|7700.4|7708|7704.2|7719.7|7716.2|7699.2|7695.7|886
1678819500000|2023-03-14 18:45:00|7707.5|7703.7|7679.5|7675.7|7711.7|7708.9|7675.7|7672.2|1170
1678819800000|2023-03-14 18:50:00|7679.7|7675.9|7676.7|7673.9|7689|7685.9|7676|7672.4|600
1678820100000|2023-03-14 18:55:00|7677.2|7674.4|7676.2|7672.4|7699.2|7695.4|7668.5|7665.4|2789
1678820400000|2023-03-14 19:00:00|7676.5|7672.7|7693.7|7689.9|7695|7691.9|7671.7|7668.7|1973
1678820700000|2023-03-14 19:05:00|7694|7690.2|7698.7|7695.9|7703.2|7699.9|7681.5|7677.9|1089
1678821000000|2023-03-14 19:10:00|7699|7695.2|7713|7709.2|7717.5|7713.9|7688.5|7684.7|663
1678821300000|2023-03-14 19:15:00|7712.7|7708.9|7715.5|7712.7|7721.7|7718.7|7706.7|7703.2|572
1678821600000|2023-03-14 19:20:00|7716|7713.2|7721.9|7719.1|7729.2|7726.1|7713.2|7709.7|1081
1678821900000|2023-03-14 19:25:00|7721.2|7718.4|7719.9|7717.1|7725.2|7722.4|7714.2|7710.4|416
1678822200000|2023-03-14 19:30:00|7720.2|7717.4|7728.9|7726.1|7736.9|7734.1|7717.2|7714.4|476
1678822500000|2023-03-14 19:35:00|7729.4|7726.6|7727.7|7724.9|7735.9|7732.9|7727.7|7724.6|243
1678822800000|2023-03-14 19:40:00|7727.9|7724.1|7732.4|7728.6|7733.7|7729.9|7724.9|7721.9|337
1678823100000|2023-03-14 19:45:00|7731.7|7728.9|7740.4|7737.6|7740.4|7737.6|7729.2|7725.6|357
1678823400000|2023-03-14 19:50:00|7739.6|7736.8|7737.2|7733.4|7741.4|7738.4|7730.4|7726.9|299
1678823700000|2023-03-14 19:55:00|7736.4|7733.6|7741.1|7737.3|7742.1|7739.1|7736.4|7733.1|189
1678824000000|2023-03-14 20:00:00|7740.9|7738.1|7735.9|7732.1|7743.4|7740.6|7734.9|7731.1|221
1678824300000|2023-03-14 20:05:00|7736.6|7732.8|7742.1|7738.3|7742.1|7739.3|7736.6|7732.8|132
1678824600000|2023-03-14 20:10:00|7741.9|7738.1|7734.9|7731.1|7741.9|7738.3|7734.9|7731.1|128
1678824900000|2023-03-14 20:15:00|7734.1|7730.3|7733.1|7729.3|7736.9|7733.6|7731.4|7728.3|400
1678825200000|2023-03-14 20:20:00|7733.4|7729.6|7737.4|7733.6|7740.4|7737.1|7733.1|7729.6|345
1678825500000|2023-03-14 20:25:00|7737.1|7734.3|7733.4|7729.6|7741.4|7737.6|7733.4|7729.6|258
1678825800000|2023-03-14 20:30:00|7733.1|7725.3|7728.1|7724.3|7741.9|7738.1|7725.9|7723.1|333
1678826100000|2023-03-14 20:35:00|7727.9|7724.1|7732.9|7729.1|7734.9|7731.3|7727.1|7723.6|208
1678826400000|2023-03-14 20:40:00|7733.1|7729.3|7731.4|7727.6|7738.3|7734.5|7730.1|7726.3|206
1678826700000|2023-03-14 20:45:00|7731.1|7728.3|7729.4|7726.6|7737.1|7734.3|7729.4|7726.6|331
1678827000000|2023-03-14 20:50:00|7730.1|7727.3|7729.6|7725.8|7734.8|7731|7727.8|7724|257
1678827300000|2023-03-14 20:55:00|7729.3|7725.5|7730.1|7726.3|7738.1|7734.3|7726.3|7722.5|494
1678827600000|2023-03-14 21:00:00|7729.8|7726|7725.6|7717.8|7730.8|7726|7721.6|7716.5|24
1678827900000|2023-03-14 21:05:00|7725.8|7718|7725.8|7718|7725.8|7719.5|7723.3|7718|0
1678828200000|2023-03-14 21:10:00|7722.8|7719|7722.3|7718.5|7722.8|7719|7722.3|7718.5|0
1678828500000|2023-03-14 21:15:00|7722.8|7719|7737.6|7729.8|7738.6|7730.8|7722.8|7719|8
1678828800000|2023-03-14 21:20:00|7738.1|7730.3|7732.1|7729.3|7738.6|7730.8|7732.1|7727.8|26
1678829100000|2023-03-14 21:25:00|7733.3|7729.5|7740.1|7732.3|7740.1|7732.5|7733.3|7729.5|11
1678829400000|2023-03-14 21:30:00|7740.2|7737.4|7743.6|7739.8|7745.8|7740.3|7740.2|7737.4|44
1678829700000|2023-03-14 21:35:00|7743.3|7739.5|7746.5|7738.7|7747.8|7742.8|7741.6|7736|18
1678830000000|2023-03-14 21:40:00|7747|7739.2|7747.3|7743.5|7750.3|7747.2|7747|7739.2|53
1678830300000|2023-03-14 21:45:00|7747.5|7743.7|7743.5|7739.7|7747.5|7743.7|7743.5|7738|8
1678830600000|2023-03-14 21:50:00|7745|7737.2|7741.5|7733.7|7745|7738.7|7740.5|7732.7|7
1678830900000|2023-03-14 21:55:00|7741.3|7733.5|7743|7735.2|7743.5|7738|7738.1|7733.2|10
1678838400000|2023-03-15 00:00:00|7760.2|7756.4|7765.4|7761.6|7765.7|7762.6|7749.7|7745.9|347
1678838700000|2023-03-15 00:05:00|7765.7|7761.9|7761.4|7757.6|7765.7|7761.9|7755.7|7752.9|80
1678839000000|2023-03-15 00:10:00|7761.2|7758.4|7762.4|7758.6|7765.7|7761.9|7761.2|7757.6|20
1678839300000|2023-03-15 00:15:00|7762.7|7758.9|7764.7|7760.9|7765.7|7762.9|7761.4|7757.9|46
1678839600000|2023-03-15 00:20:00|7764.2|7760.4|7769.7|7765.9|7769.7|7765.9|7762.7|7759.9|61
1678839900000|2023-03-15 00:25:00|7769.4|7765.6|7773.7|7769.9|7775.7|7772.6|7768.7|7764.9|99
1678840200000|2023-03-15 00:30:00|7773.4|7770.6|7777.6|7773.8|7777.9|7774.8|7771.4|7767.6|24
1678840500000|2023-03-15 00:35:00|7776.6|7774.8|7773.6|7769.8|7777.6|7774.8|7771.4|7767.8|43
1678840800000|2023-03-15 00:40:00|7773.4|7770.6|7777.1|7773.3|7777.4|7774.6|7772.4|7769.6|56
1678841100000|2023-03-15 00:45:00|7777.4|7774.3|7785.6|7781.8|7787.4|7783.6|7776.6|7772.8|85
1678841400000|2023-03-15 00:50:00|7784.9|7782.1|7783.4|7780.6|7787.6|7783.8|7779.4|7776.6|95
1678841700000|2023-03-15 00:55:00|7783.6|7780.8|7783.1|7779.3|7787.1|7783.6|7779.6|7776.6|396
1678842000000|2023-03-15 01:00:00|7782.1|7778.3|7816.1|7812.3|7817.6|7814|7780.8|7777.3|970
1678842300000|2023-03-15 01:05:00|7815.8|7812|7813.9|7810.1|7820.1|7816.8|7812.6|7809.6|515
1678842600000|2023-03-15 01:10:00|7813.6|7809.8|7812.1|7808.3|7816.1|7812.8|7808.6|7805.1|393
1678842900000|2023-03-15 01:15:00|7811.1|7808.6|7817.1|7814.3|7817.1|7814.3|7807.9|7804.3|367
1678843200000|2023-03-15 01:20:00|7817.4|7813.6|7811.4|7808.6|7821.1|7818.3|7808.4|7804.8|145
1678843500000|2023-03-15 01:25:00|7811.6|7808.8|7817.6|7814.8|7819.3|7815.5|7810.3|7806.8|714
1678843800000|2023-03-15 01:30:00|7816.9|7814.1|7808.4|7805.6|7818.6|7815.8|7804.6|7801.3|348
1678844100000|2023-03-15 01:35:00|7808.1|7805.3|7792.8|7790|7809.1|7805.6|7792.8|7789.3|244
1678844400000|2023-03-15 01:40:00|7793.1|7789.3|7792.1|7788.3|7796.1|7792.3|7789.1|7786|235
1678844700000|2023-03-15 01:45:00|7790.4|7786.6|7792.6|7789.8|7799.8|7796|7788.8|7785.3|47
1678845000000|2023-03-15 01:50:00|7792.8|7790|7790.6|7786.8|7793.1|7790|7785.8|7782.8|61
1678845300000|2023-03-15 01:55:00|7790.8|7787|7799.8|7797|7801.1|7797.3|7789.6|7786|92
1678845600000|2023-03-15 02:00:00|7800.1|7796.3|7809.8|7807|7811.6|7808.5|7799.1|7796.3|204
1678845900000|2023-03-15 02:05:00|7809.6|7806.8|7814.3|7811.5|7816.6|7813.8|7807.3|7803.8|89
1678846200000|2023-03-15 02:10:00|7814.6|7810.8|7812.6|7809.8|7818.6|7814.8|7811|7807.8|248
1678846500000|2023-03-15 02:15:00|7813.6|7812.8|7810.5|7807.7|7817.1|7813.3|7810.5|7807.7|59
1678846800000|2023-03-15 02:20:00|7809.3|7806.5|7807.5|7804.7|7810.5|7807.7|7807.5|7804.7|25
1678847100000|2023-03-15 02:25:00|7807.3|7803.7|7809.5|7805.7|7809.8|7806.7|7805.5|7802.7|35
1678847400000|2023-03-15 02:30:00|7810.5|7807.7|7802.5|7799.7|7810.5|7807.7|7798.8|7795|224
1678847700000|2023-03-15 02:35:00|7802.8|7800|7808.5|7805.7|7808.5|7805.7|7801.5|7798.7|107
1678848000000|2023-03-15 02:40:00|7808.8|7806|7811|7808.2|7812|7808.5|7806.5|7803|147
1678848300000|2023-03-15 02:45:00|7811.5|7808.7|7813.3|7810.5|7814|7810.5|7811|7808.2|171
1678848600000|2023-03-15 02:50:00|7814|7810.2|7816|7812.2|7818.5|7815.5|7812.8|7809.5|160
1678848900000|2023-03-15 02:55:00|7816.3|7813.2|7814.2|7810.4|7816.3|7813.2|7811.3|7808.2|121
1678849200000|2023-03-15 03:00:00|7815|7811.4|7810.7|7807.9|7815|7811.7|7810.7|7807.9|479
1678849500000|2023-03-15 03:05:00|7811.7|7808.7|7812.5|7808.7|7813.5|7810.2|7810.5|7807.7|166
1678849800000|2023-03-15 03:10:00|7812.2|7809.4|7824.5|7821.7|7826.5|7823.7|7810.5|7807.4|230
1678850100000|2023-03-15 03:15:00|7825.5|7821.9|7815.7|7812.9|7825.5|7821.9|7815.7|7811.9|186
1678850400000|2023-03-15 03:20:00|7815.4|7811.6|7817.4|7813.6|7819.4|7815.9|7815.4|7811.6|42
1678850700000|2023-03-15 03:25:00|7816.7|7813.9|7817.4|7813.6|7818.4|7814.9|7816.4|7813.4|146
1678851000000|2023-03-15 03:30:00|7817.2|7814.4|7822.2|7819.4|7823.7|7820.2|7817.2|7813.9|24
1678851300000|2023-03-15 03:35:00|7822|7819.2|7822.9|7819.1|7823.9|7820.9|7819.7|7816.2|56
1678851600000|2023-03-15 03:40:00|7823.4|7819.6|7828.7|7825.9|7828.9|7826.1|7822.7|7819.1|80
1678851900000|2023-03-15 03:45:00|7828.9|7826.1|7826.9|7823.1|7828.9|7826.1|7825.7|7822.6|31
1678852200000|2023-03-15 03:50:00|7825.7|7822.9|7824.4|7820.6|7825.9|7822.9|7822.4|7818.9|56
1678852500000|2023-03-15 03:55:00|7823.7|7820.9|7826.7|7823.9|7829.9|7826.9|7822.7|7819.9|48
1678852800000|2023-03-15 04:00:00|7826.9|7824.1|7826.7|7823.9|7827.7|7824.6|7826.4|7823.6|50
1678853100000|2023-03-15 04:05:00|7826.4|7823.6|7826.4|7823.6|7826.9|7824.1|7826.4|7823.6|28
1678853400000|2023-03-15 04:10:00|7826.7|7823.9|7827.7|7823.9|7827.9|7825.1|7826.7|7823.6|133
1678853700000|2023-03-15 04:15:00|7827.9|7824.1|7826.9|7823.1|7827.9|7825.1|7824.6|7821.1|21
1678854000000|2023-03-15 04:20:00|7826.6|7823.8|7831.2|7828.4|7831.9|7828.4|7825.9|7823.1|115
1678854300000|2023-03-15 04:25:00|7830.9|7828.1|7830.4|7826.6|7832.6|7829.6|7829.4|7825.6|32
1678854600000|2023-03-15 04:30:00|7831.4|7827.6|7830.9|7828.1|7831.9|7828.1|7828.6|7825.6|25
1678854900000|2023-03-15 04:35:00|7831.6|7827.8|7830.4|7827.6|7832.2|7829.1|7828.6|7825.6|55
1678855200000|2023-03-15 04:40:00|7830.6|7827.8|7830.6|7827.8|7832.1|7828.8|7830.4|7827.6|31
1678855500000|2023-03-15 04:45:00|7830.4|7827.6|7832.4|7828.6|7832.6|7828.8|7830.4|7827.6|31
1678855800000|2023-03-15 04:50:00|7832.6|7828.8|7832.4|7828.6|7834.6|7831.6|7831.9|7828.6|30
1678856100000|2023-03-15 04:55:00|7832.3|7829.6|7834.3|7830.5|7834.6|7830.8|7831.3|7827.8|12
1678856400000|2023-03-15 05:00:00|7833.6|7829.8|7829.3|7825.5|7833.9|7830.1|7828.6|7825.5|66
1678856700000|2023-03-15 05:05:00|7829.6|7825.8|7832.1|7828.3|7832.9|7829.8|7827.3|7824.5|75
1678857000000|2023-03-15 05:10:00|7831.9|7828.1|7830.3|7826.5|7832.3|7828.8|7828.3|7825.3|47
1678857300000|2023-03-15 05:15:00|7829.6|7826.8|7828.3|7825.5|7831.3|7828|7828.3|7825.5|30
1678857600000|2023-03-15 05:20:00|7828.6|7825.8|7824.6|7820.8|7830.3|7826.8|7824.6|7820.8|62
1678857900000|2023-03-15 05:25:00|7825.3|7821.5|7810.3|7806.5|7825.3|7821.8|7809.6|7805.8|115
1678858200000|2023-03-15 05:30:00|7810.1|7806.3|7799.8|7796|7811.6|7807.8|7797.6|7794.5|191
1678858500000|2023-03-15 05:35:00|7799.6|7795.8|7800.1|7796.3|7803.8|7800.8|7797.3|7793.8|339
1678858800000|2023-03-15 05:40:00|7799.8|7796|7802.1|7799.3|7804.1|7801.3|7795.8|7792.3|120
1678859100000|2023-03-15 05:45:00|7802.3|7798.5|7804.1|7801.3|7805.1|7802.3|7795.8|7792.3|38
1678859400000|2023-03-15 05:50:00|7804.8|7801|7801.8|7799|7804.8|7801.3|7797.8|7794|74
1678859700000|2023-03-15 05:55:00|7802.1|7799.3|7800.1|7796.3|7802.8|7799.8|7796.8|7793|60
1678860000000|2023-03-15 06:00:00|7799.8|7796|7799.1|7796.3|7802.1|7799.3|7795.3|7791.7|74
1678860300000|2023-03-15 06:05:00|7799.8|7796|7808.8|7805|7811.1|7808.3|7797.8|7794.7|270
1678860600000|2023-03-15 06:10:00|7809.1|7805.3|7807.1|7804.3|7811.3|7808.3|7806.3|7803.3|82
1678860900000|2023-03-15 06:15:00|7807.8|7804|7813.1|7809.3|7814.8|7811.3|7807.1|7804|73
1678861200000|2023-03-15 06:20:00|7812.8|7809|7810.3|7806.5|7812.8|7809.3|7806|7803|118
1678861500000|2023-03-15 06:25:00|7810|7806.2|7810.8|7807|7813|7810.2|7808.8|7805.7|96
1678861800000|2023-03-15 06:30:00|7810|7807.2|7806.5|7803.7|7810.8|7807.7|7805.5|7802.7|101
1678862100000|2023-03-15 06:35:00|7806.8|7804|7807.2|7803.4|7808.8|7806|7801.5|7798|117
1678862400000|2023-03-15 06:40:00|7808|7804.2|7818.2|7814.4|7818.5|7814.7|7806.8|7803.7|255
1678862700000|2023-03-15 06:45:00|7818.5|7814.7|7821|7818.2|7825.7|7822.4|7815.5|7812|397
1678863000000|2023-03-15 06:50:00|7820.4|7817.6|7829|7826.2|7829.7|7826.4|7820|7816.2|295
1678863300000|2023-03-15 06:55:00|7829.2|7825.4|7821.2|7817.4|7829.2|7826.4|7819.5|7816.4|300
1678863600000|2023-03-15 07:00:00|7820.8|7817|7823|7819.2|7827.5|7824.4|7818.5|7814.9|738
1678863900000|2023-03-15 07:05:00|7822.2|7819.4|7825|7822.2|7825|7822.2|7813.5|7810.4|323
1678864200000|2023-03-15 07:10:00|7825.2|7821.4|7821.7|7817.9|7825.7|7822.2|7815.7|7812.1|426
1678864500000|2023-03-15 07:15:00|7820.9|7818.1|7817.7|7813.9|7826.9|7824.1|7809.9|7806.4|389
1678864800000|2023-03-15 07:20:00|7818.2|7814.4|7822.7|7818.9|7822.7|7818.9|7810.9|7807.1|326
1678865100000|2023-03-15 07:25:00|7822.9|7819.1|7832.2|7828.4|7833.5|7829.9|7821.9|7818.9|1096
1678865400000|2023-03-15 07:30:00|7832.7|7828.9|7818.7|7814.9|7832.7|7829.2|7817|7813.9|173
1678865700000|2023-03-15 07:35:00|7818|7815.2|7811.2|7807.4|7818.7|7815.2|7801.2|7797.7|850
1678866000000|2023-03-15 07:40:00|7811.8|7808|7819.2|7815.4|7822|7819.2|7808.2|7804.7|678
1678866300000|2023-03-15 07:45:00|7819|7815.2|7819|7815.2|7823|7820.2|7811.7|7807.9|197
1678866600000|2023-03-15 07:50:00|7818.5|7814.7|7822.2|7818.4|7823.2|7820.4|7810|7806.4|272
1678866900000|2023-03-15 07:55:00|7822|7818.2|7814.7|7810.9|7830.7|7827.2|7814.4|7810.9|806
1678867200000|2023-03-15 08:00:00|7814|7811.2|7801.9|7798.1|7815.4|7811.6|7798|7794.2|863
1678867500000|2023-03-15 08:05:00|7801.7|7798.9|7799.2|7795.4|7809.7|7806.1|7793.2|7790.4|715
1678867800000|2023-03-15 08:10:00|7798.9|7796.1|7803.7|7799.9|7803.7|7800.1|7791.2|7787.4|813
1678868100000|2023-03-15 08:15:00|7803.9|7801.1|7810.9|7808.1|7811.9|7808.4|7797.2|7793.4|751
1678868400000|2023-03-15 08:20:00|7811.2|7807.4|7810.5|7807.7|7821.7|7818.9|7805.2|7801.9|2206
1678868700000|2023-03-15 08:25:00|7810.2|7807.4|7828.1|7825.3|7828.6|7825.3|7808.5|7805.4|4237
1678869000000|2023-03-15 08:30:00|7828.4|7824.6|7801.7|7798.9|7830.1|7826.6|7801.7|7798.9|3121
1678869300000|2023-03-15 08:35:00|7803.4|7799.6|7830.9|7827.1|7830.9|7827.3|7803.4|7799.6|1680
1678869600000|2023-03-15 08:40:00|7830.1|7827.3|7833.9|7831.1|7849.6|7846.5|7828.9|7825.3|1942
1678869900000|2023-03-15 08:45:00|7834.1|7830.3|7836.6|7832.8|7845.1|7841.8|7833.1|7829.3|924
1678870200000|2023-03-15 08:50:00|7836.3|7832.5|7832.1|7828.3|7836.3|7832.8|7820.3|7816.8|1414
1678870500000|2023-03-15 08:55:00|7831.3|7828.5|7812.3|7809.5|7835.6|7832|7811.3|7808.5|1303
1678870800000|2023-03-15 09:00:00|7813.3|7810.5|7806.6|7802.8|7816.1|7812.8|7793.6|7790.3|2285
1678871100000|2023-03-15 09:05:00|7807.6|7803.8|7767.1|7764.3|7808.1|7805.3|7767.1|7763.8|2083
1678871400000|2023-03-15 09:10:00|7767.4|7764.6|7771.6|7767.8|7784.8|7781|7762.6|7759.8|2159
1678871700000|2023-03-15 09:15:00|7771.4|7768.6|7773.6|7769.8|7791.3|7788.5|7759.3|7755.8|1055
1678872000000|2023-03-15 09:20:00|7772.9|7770.1|7769.1|7765.3|7774.1|7771.3|7760.6|7757.3|959
1678872300000|2023-03-15 09:25:00|7768.3|7765.5|7772.1|7768.3|7775.3|7772.5|7761.6|7758.5|576
1678872600000|2023-03-15 09:30:00|7772.6|7768.8|7785.6|7781.8|7796.6|7792.8|7765.3|7762.5|871
1678872900000|2023-03-15 09:35:00|7784.9|7782.1|7774.1|7770.3|7790.1|7786.5|7769.3|7765.5|582
1678873200000|2023-03-15 09:40:00|7774.3|7770.5|7774.6|7770.8|7776.6|7773.5|7753.3|7750.5|978
1678873500000|2023-03-15 09:45:00|7773.9|7770.1|7786.8|7783|7787.8|7785|7771.3|7767.8|1134
1678873800000|2023-03-15 09:50:00|7787.5|7784|7780.6|7777.8|7790.1|7787|7779.6|7776.5|516
1678874100000|2023-03-15 09:55:00|7780.8|7777|7781.6|7777.8|7782.6|7779.5|7769.3|7766.2|1500
1678874400000|2023-03-15 10:00:00|7779.6|7775.8|7752.8|7750|7782.3|7778.5|7746.6|7743.3|1477
1678874700000|2023-03-15 10:05:00|7753.6|7749.8|7749.6|7745.8|7755.6|7752.5|7729.6|7726.6|2097
1678875000000|2023-03-15 10:10:00|7748.8|7746|7736.8|7733|7750.6|7747|7735.1|7732.3|537
1678875300000|2023-03-15 10:15:00|7737.1|7734|7746.1|7743.3|7749.3|7745.5|7735.6|7732.3|753
1678875600000|2023-03-15 10:20:00|7746.6|7743.8|7732.1|7729.3|7766.3|7762.5|7731.6|7728.1|2061
1678875900000|2023-03-15 10:25:00|7732.9|7729.1|7738.1|7734.3|7747.7|7744.3|7730.1|7727.3|958
1678876200000|2023-03-15 10:30:00|7738.7|7734.9|7758.2|7755.4|7758.9|7755.4|7717.7|7714.7|5156
1678876500000|2023-03-15 10:35:00|7757.9|7754.1|7721.7|7717.9|7768.7|7765.4|7718.2|7715.4|4332
1678876800000|2023-03-15 10:40:00|7721.5|7718.7|7709.8|7707|7722.5|7718.9|7709.2|7705.4|3541
1678877100000|2023-03-15 10:45:00|7710.5|7706.7|7687.3|7683.5|7712.8|7709.7|7684.8|7681.8|5583
1678877400000|2023-03-15 10:50:00|7687|7684.2|7651.3|7647.5|7687.6|7684.5|7645.8|7643|6504
1678877700000|2023-03-15 10:55:00|7651|7648.2|7578.2|7575.4|7651.3|7648.2|7578|7574.9|8760
1678878000000|2023-03-15 11:00:00|7578|7575.2|7603|7600.2|7636.7|7633.2|7571.8|7568.9|7098
1678878300000|2023-03-15 11:05:00|7603.7|7599.9|7592|7588.2|7618.2|7615.2|7583.4|7580.4|3012
1678878600000|2023-03-15 11:10:00|7591.7|7587.9|7593.2|7589.4|7611.4|7608.4|7584.4|7581.6|3056
1678878900000|2023-03-15 11:15:00|7592.7|7588.9|7597.3|7593.5|7606.7|7602.9|7585.8|7582.7|2511
1678879200000|2023-03-15 11:20:00|7596.8|7593|7602.4|7599.6|7605.7|7602.4|7585.7|7582.7|1468
1678879500000|2023-03-15 11:25:00|7602.9|7600.1|7613.9|7611.1|7618.2|7615.1|7599.9|7596.4|1268
1678879800000|2023-03-15 11:30:00|7612.9|7610.1|7606.7|7602.9|7618.4|7615.6|7604.4|7601.6|1819
1678880100000|2023-03-15 11:35:00|7605.9|7603.1|7621.1|7617.3|7630.7|7627.6|7601.4|7597.9|1208
1678880400000|2023-03-15 11:40:00|7621.4|7617.6|7617.9|7615.1|7623.7|7620.1|7598.9|7595.1|1640
1678880700000|2023-03-15 11:45:00|7619.2|7615.4|7610.9|7607.1|7626.2|7623.4|7605.5|7601.9|988
1678881000000|2023-03-15 11:50:00|7611.2|7607.4|7615.7|7612.9|7618|7614.2|7600.7|7597.7|1493
1678881300000|2023-03-15 11:55:00|7616.2|7613.4|7640.4|7636.6|7646.5|7643.4|7616.2|7612.9|1773
1678881600000|2023-03-15 12:00:00|7639.9|7636.1|7600.2|7596.4|7639.9|7636.1|7592.6|7589.1|1112
1678881900000|2023-03-15 12:05:00|7599.4|7596.6|7593.7|7589.9|7603.7|7599.9|7592.7|7589.6|1167
1678882200000|2023-03-15 12:10:00|7592.7|7590.4|7613.2|7609.4|7621.2|7617.9|7592.7|7589.9|1424
1678882500000|2023-03-15 12:15:00|7612.9|7609.1|7623.7|7620.9|7625.9|7622.9|7607.2|7604.4|960
1678882800000|2023-03-15 12:20:00|7623.4|7620.6|7613|7609.2|7628.7|7625.2|7611.8|7608.4|1208
1678883100000|2023-03-15 12:25:00|7613.2|7609.4|7614.2|7610.4|7618.5|7615.4|7608|7604.2|3682
1678883400000|2023-03-15 12:30:00|7613.8|7610|7595.2|7591.4|7629.2|7625.4|7593.2|7589.9|1344
1678883700000|2023-03-15 12:35:00|7595.7|7591.9|7580.5|7577.7|7597|7593.2|7578.5|7575|2574
1678884000000|2023-03-15 12:40:00|7580.8|7577|7560|7557.2|7581.2|7577.7|7556.7|7553.2|2421
1678884300000|2023-03-15 12:45:00|7559.3|7556.5|7554.5|7551.7|7566.5|7563.4|7523|7519.2|3816
1678884600000|2023-03-15 12:50:00|7554.7|7550.9|7549.2|7545.4|7560.5|7556.7|7535.5|7531.9|2018
1678884900000|2023-03-15 12:55:00|7548.9|7545.1|7532.9|7530.1|7562.7|7558.6|7532.7|7529.9|2381
1678885200000|2023-03-15 13:00:00|7531.1|7528.3|7497.7|7493.9|7539.2|7535.4|7483.5|7480.7|9219
1678885500000|2023-03-15 13:05:00|7497|7494.2|7500.9|7498.1|7532.2|7529.4|7494.5|7490.9|3102
1678885800000|2023-03-15 13:10:00|7501.2|7498.4|7500.5|7497.7|7520.9|7518.1|7488.5|7484.7|2575
1678886100000|2023-03-15 13:15:00|7501.2|7497.4|7453.2|7449.4|7503.5|7499.7|7442.7|7439.9|6791
1678886400000|2023-03-15 13:20:00|7453.5|7449.7|7453.1|7449.3|7467.9|7464.9|7443.7|7440.7|3691
1678886700000|2023-03-15 13:25:00|7452.6|7448.8|7422.1|7418.3|7455.6|7452.6|7413.6|7410.3|5261
1678887000000|2023-03-15 13:30:00|7421.6|7417.8|7420.2|7416.4|7429.1|7425.8|7384.6|7381.4|6852
1678887300000|2023-03-15 13:35:00|7419.4|7416.6|7466.2|7462.4|7467.9|7464.6|7409.4|7406.4|5322
1678887600000|2023-03-15 13:40:00|7465.9|7462.1|7481.2|7477.4|7482.4|7479.4|7453.9|7450.4|4499
1678887900000|2023-03-15 13:45:00|7480.9|7478.1|7462.7|7458.9|7482.2|7479.1|7453.9|7450.4|2248
1678888200000|2023-03-15 13:50:00|7461.4|7458.6|7437.2|7433.4|7467.7|7464.9|7431|7427.6|3009
1678888500000|2023-03-15 13:55:00|7436.9|7434.1|7426|7422.2|7438.2|7435.1|7401.5|7398.4|6394
1678888800000|2023-03-15 14:00:00|7425.2|7421.4|7446.4|7442.6|7452|7448.4|7411.8|7408|3986
1678889100000|2023-03-15 14:05:00|7445.7|7442.9|7481.4|7477.6|7481.4|7478.6|7440|7436.2|2956
1678889400000|2023-03-15 14:10:00|7481.7|7477.9|7482.6|7478.8|7508.6|7505.3|7480.1|7476.3|4123
1678889700000|2023-03-15 14:15:00|7482.9|7479.1|7454.3|7450.5|7497.1|7493.5|7439.9|7436.3|4188
1678890000000|2023-03-15 14:20:00|7454.6|7450.8|7439.7|7435.9|7468.3|7464.5|7436.7|7432.9|3916
1678890300000|2023-03-15 14:25:00|7438.9|7435.1|7452.6|7449.8|7459.9|7455.1|7434.9|7431.8|2625
1678890600000|2023-03-15 14:30:00|7447.8|7445|7461.6|7457.8|7509.3|7505.8|7438.2|7434.3|3933
1678890900000|2023-03-15 14:35:00|7461.3|7458.5|7435.9|7432.1|7467.6|7463.8|7432.6|7428.8|3296
1678891200000|2023-03-15 14:40:00|7435.6|7431.8|7419.1|7415.3|7456.3|7453.5|7416.1|7412.6|2791
1678891500000|2023-03-15 14:45:00|7418.9|7415.1|7398.6|7395.8|7442.9|7439.1|7392.9|7389.5|2722
1678891800000|2023-03-15 14:50:00|7398.8|7394.8|7349.1|7346.3|7398.8|7395.8|7348.4|7345.3|5061
1678892100000|2023-03-15 14:55:00|7348.7|7344.9|7349.6|7346.8|7362.1|7358.3|7334.1|7330.8|4680
1678892400000|2023-03-15 15:00:00|7350.8|7347|7362.6|7358.8|7364.6|7361|7341.6|7338.6|3446
1678892700000|2023-03-15 15:05:00|7361.1|7357.3|7364.4|7360.6|7392.8|7389.3|7349.4|7346.3|2876
1678893000000|2023-03-15 15:10:00|7364.1|7360.3|7385.8|7383|7399.1|7395.6|7360.4|7357.3|2970
1678893300000|2023-03-15 15:15:00|7386.8|7383.3|7378.6|7374.8|7386.8|7383.3|7364.8|7362|2085
1678893600000|2023-03-15 15:20:00|7379.3|7375.8|7363|7359.2|7384.6|7380.8|7355.6|7352.8|2631
1678893900000|2023-03-15 15:25:00|7362.3|7359.5|7362.5|7359.7|7376.3|7372.8|7362.3|7358.5|1421
1678894200000|2023-03-15 15:30:00|7363.3|7359.5|7379.5|7375.7|7412|7409|7358.3|7354.5|3326
1678894500000|2023-03-15 15:35:00|7379.3|7376.5|7351.3|7347.5|7381.3|7377.5|7349.5|7346.2|2730
1678894800000|2023-03-15 15:40:00|7351|7347.2|7311.2|7308.4|7360.5|7357.2|7310.6|7307.8|4038
1678895100000|2023-03-15 15:45:00|7311.9|7308.1|7313.3|7310.5|7340.6|7337.3|7310.2|7307.4|3528
1678895400000|2023-03-15 15:50:00|7314.3|7310.8|7287.9|7284.1|7314.3|7311.3|7284.9|7282.1|4243
1678895700000|2023-03-15 15:55:00|7287.1|7283.3|7295.1|7291.3|7296.4|7292.8|7277.7|7274.4|3598
1678896000000|2023-03-15 16:00:00|7294.9|7291.1|7293.6|7289.8|7306.9|7303.8|7284.6|7281.1|3312
1678896300000|2023-03-15 16:05:00|7293.1|7289.3|7227.9|7225.1|7293.6|7290.1|7227.1|7224.1|6963
1678896600000|2023-03-15 16:10:00|7227.4|7224.6|7207.1|7204.3|7240.1|7237.3|7201.7|7198.9|8817
1678896900000|2023-03-15 16:15:00|7207.4|7204.6|7222.9|7220.1|7231.9|7228.8|7207.4|7204.6|4995
1678897200000|2023-03-15 16:20:00|7222.6|7219.8|7189.3|7185.5|7223.6|7220.1|7188|7184.8|5504
1678897500000|2023-03-15 16:25:00|7190|7186.2|7228.2|7224.4|7229|7226.2|7175.6|7172.5|7834
1678897800000|2023-03-15 16:30:00|7228|7224.2|7239.9|7237.1|7241.1|7237.6|7205.2|7201.6|5574
1678898100000|2023-03-15 16:35:00|7240.1|7236.3|7257.9|7254.1|7268.3|7264.8|7234.9|7232.1|5500
1678898400000|2023-03-15 16:40:00|7257.6|7253.8|7236.9|7233.1|7269.3|7266.5|7231.6|7228.5|1912
1678898700000|2023-03-15 16:45:00|7236.3|7232.5|7244.6|7240.8|7256.3|7253.1|7234.6|7231.5|1932
1678899000000|2023-03-15 16:50:00|7243.9|7240.1|7188.4|7184.6|7246.9|7243.8|7184.4|7181.1|3853
1678899300000|2023-03-15 16:55:00|7188.7|7185.6|7164.1|7161.3|7192.4|7189.3|7154.5|7150.7|4893
1678899600000|2023-03-15 17:00:00|7164.7|7161.9|7172.1|7168.3|7180.4|7177.3|7148.9|7145.9|3767
1678899900000|2023-03-15 17:05:00|7171.9|7168.1|7210.4|7206.6|7225.3|7221.8|7171.9|7168.1|3719
1678900200000|2023-03-15 17:10:00|7209.7|7206.9|7235.3|7231.5|7240.3|7236.8|7194.6|7191|1720
1678900500000|2023-03-15 17:15:00|7235.6|7231.8|7235.6|7232.8|7245|7242|7220.8|7218|2879
1678900800000|2023-03-15 17:20:00|7236.3|7232.5|7229.5|7225.7|7245|7242|7223.8|7220.2|2228
1678901100000|2023-03-15 17:25:00|7229.2|7226.4|7232.5|7229.7|7237.2|7234.2|7215.8|7212|2253
1678901400000|2023-03-15 17:30:00|7231.5|7228.7|7259.2|7255.4|7260.2|7256.7|7223.5|7219.9|4907
1678901700000|2023-03-15 17:35:00|7258.9|7256.1|7289.1|7285.3|7289.4|7285.6|7258.9|7255.9|2888
1678902000000|2023-03-15 17:40:00|7289.4|7285.6|7302.7|7298.9|7310.4|7307.6|7271.7|7268.7|4183
1678902300000|2023-03-15 17:45:00|7301.9|7299.1|7321.6|7317.8|7332.9|7330.1|7296.9|7293.9|4328
1678902600000|2023-03-15 17:50:00|7321.4|7317.6|7343.6|7339.8|7343.6|7339.8|7303.6|7299.8|2015
1678902900000|2023-03-15 17:55:00|7343.4|7340.6|7319.5|7316.7|7351.2|7348.1|7297.2|7293.9|2619
1678903200000|2023-03-15 18:00:00|7319.7|7316.9|7297.4|7294.6|7329.7|7326.5|7296.4|7293.4|4363
1678903500000|2023-03-15 18:05:00|7297.7|7293.9|7286.4|7282.6|7301.9|7298.1|7278.2|7274.9|4488
1678903800000|2023-03-15 18:10:00|7286.1|7283.3|7296.9|7294.1|7314.8|7311.5|7282.6|7278.8|2856
1678904100000|2023-03-15 18:15:00|7296.4|7293.6|7324.2|7320.4|7331.8|7328.7|7284.9|7282.1|3096
1678904400000|2023-03-15 18:20:00|7324.5|7320.7|7330.8|7327|7336.8|7333.7|7307.8|7304|2705
1678904700000|2023-03-15 18:25:00|7330.5|7327.7|7335.4|7331.6|7361.7|7358.2|7315.5|7312|9284
1678905000000|2023-03-15 18:30:00|7336.2|7332.4|7378.2|7374.4|7378.2|7374.6|7335.2|7332.1|3599
1678905300000|2023-03-15 18:35:00|7378|7374.2|7402.2|7398.4|7416.7|7413.9|7374|7370.6|2708
1678905600000|2023-03-15 18:40:00|7401|7397.2|7422.8|7420|7427.6|7424.8|7399|7395.4|1806
1678905900000|2023-03-15 18:45:00|7423.5|7419.7|7401.6|7398.8|7425.5|7422.2|7399.6|7396.2|1364
1678906200000|2023-03-15 18:50:00|7401.3|7398.5|7417.6|7413.8|7417.6|7413.8|7383.8|7380|1191
1678906500000|2023-03-15 18:55:00|7417|7413.2|7410.1|7406.3|7424.6|7421.5|7408.3|7404.5|677
1678906800000|2023-03-15 19:00:00|7410.6|7406.8|7431.2|7427.4|7441.5|7438.2|7410.6|7406.8|2320
1678907100000|2023-03-15 19:05:00|7430.8|7427|7428.2|7424.4|7447.5|7444.4|7427.9|7424.1|831
1678907400000|2023-03-15 19:10:00|7427.8|7424|7412.2|7409.4|7427.8|7424|7397.2|7393.9|992
1678907700000|2023-03-15 19:15:00|7412.5|7408.4|7432.7|7429.9|7433.7|7430.1|7411.9|7408.4|861
1678908000000|2023-03-15 19:20:00|7433.4|7429.6|7425.2|7422.4|7433.9|7430.1|7419.7|7416.6|883
1678908300000|2023-03-15 19:25:00|7424.7|7421.9|7457.4|7454.6|7461.4|7457.9|7422.2|7418.7|1277
1678908600000|2023-03-15 19:30:00|7457.7|7454.9|7452.6|7448.8|7459.7|7455.9|7445.7|7442.1|1134
1678908900000|2023-03-15 19:35:00|7452.9|7449.8|7439.5|7435.7|7454.6|7450.8|7430.9|7427.1|708
1678909200000|2023-03-15 19:40:00|7439.2|7435.4|7432.5|7428.7|7445.5|7442.1|7425.2|7422.1|534
1678909500000|2023-03-15 19:45:00|7431.5|7428.4|7412.9|7409.1|7431.5|7428.4|7412.2|7408.4|287
1678909800000|2023-03-15 19:50:00|7413.2|7409.4|7404.2|7400.4|7416.9|7413.1|7398.4|7394.6|424
1678910100000|2023-03-15 19:55:00|7404.4|7400.6|7410.2|7406.4|7416.4|7413.4|7402.9|7399.1|363
1678910400000|2023-03-15 20:00:00|7410.4|7406.6|7420.1|7416.3|7420.3|7416.5|7403.9|7400.1|273
1678910700000|2023-03-15 20:05:00|7419.6|7415.8|7431.3|7427.5|7431.3|7428.3|7419.6|7415.8|311
1678911000000|2023-03-15 20:10:00|7431.1|7427.3|7431.2|7427.4|7435.8|7432|7427.3|7423.5|575
1678911300000|2023-03-15 20:15:00|7430.5|7427.7|7431.1|7427.3|7431.3|7428.3|7428.8|7425.7|266
1678911600000|2023-03-15 20:20:00|7430.8|7427|7434.8|7431|7436.8|7433.3|7430.8|7427|150
1678911900000|2023-03-15 20:25:00|7434.6|7430.8|7423|7420.2|7434.8|7431|7421.3|7418|138
1678912200000|2023-03-15 20:30:00|7423.8|7420|7422.3|7418.5|7424.8|7421.2|7421.3|7418|89
1678912500000|2023-03-15 20:35:00|7423.3|7419.5|7421.9|7419.1|7426.6|7422.8|7421.9|7418.5|203
1678912800000|2023-03-15 20:40:00|7423|7419.2|7423.8|7421|7425.3|7421.8|7421.3|7417.5|54
1678913100000|2023-03-15 20:45:00|7423.6|7420.8|7421.1|7417.3|7429.4|7426.3|7420.6|7417|146
1678913400000|2023-03-15 20:50:00|7420.8|7417|7419.4|7416.6|7420.8|7417.6|7417.4|7414.3|85
1678913700000|2023-03-15 20:55:00|7420.4|7416.3|7417.3|7413.5|7420.4|7416.9|7414.4|7411|127
1678914000000|2023-03-15 21:00:00|7418.1|7414.3|7420.6|7416.8|7421.1|7416.8|7418.1|7413.3|16
1678914300000|2023-03-15 21:05:00|7420.4|7416.6|7418.6|7414.8|7421.6|7416.6|7418.6|7413.8|3
1678914600000|2023-03-15 21:10:00|7416.8|7414|7414.8|7411|7417.1|7414|7410.8|7408|10
1678914900000|2023-03-15 21:15:00|7411.8|7408|7413.5|7405.7|7417.5|7409.7|7411.5|7404.7|22
1678915200000|2023-03-15 21:20:00|7412.5|7404.7|7411.5|7403.7|7412.5|7404.7|7411.5|7403.7|0
1678915500000|2023-03-15 21:25:00|7411.8|7404|7411.8|7404|7413.3|7405.5|7411.8|7404|0
1678915800000|2023-03-15 21:30:00|7414.5|7406.7|7411.7|7403.9|7417|7409.2|7408.3|7401.7|13
1678916100000|2023-03-15 21:35:00|7412|7404.2|7406.8|7399|7414.1|7406.3|7402.1|7397.9|66
1678916400000|2023-03-15 21:40:00|7406.1|7398.3|7411.1|7403.3|7412.6|7404.8|7402.8|7398.3|16
1678916700000|2023-03-15 21:45:00|7407.6|7399.8|7409.1|7401.3|7416.3|7413.5|7407.6|7399.8|42
1678917000000|2023-03-15 21:50:00|7409|7401.2|7409.3|7401.5|7409.8|7402|7409|7401.2|0
1678917300000|2023-03-15 21:55:00|7408.5|7400.7|7409.5|7405.7|7410|7405.7|7403|7399.2|18
1678924800000|2023-03-16 00:00:00|7413.9|7406.1|7449.2|7445.4|7449.9|7446.1|7412.4|7406.1|559
1678925100000|2023-03-16 00:05:00|7448.6|7444.8|7444.6|7440.8|7448.9|7445.1|7442.9|7439.8|140
1678925400000|2023-03-16 00:10:00|7444.2|7440.4|7454.6|7450.8|7454.6|7450.8|7439.6|7435.8|167
1678925700000|2023-03-16 00:15:00|7454.9|7451.1|7452.6|7448.8|7459.6|7456.1|7447.9|7444.1|97
1678926000000|2023-03-16 00:20:00|7452.9|7449.1|7453.9|7451.1|7454.4|7451.1|7450.9|7447.4|51
1678926300000|2023-03-16 00:25:00|7454.2|7450.4|7461.2|7457.4|7461.6|7458.8|7451.9|7448.8|56
1678926600000|2023-03-16 00:30:00|7460.9|7458.1|7454.6|7450.8|7461.6|7458.8|7451.3|7447.8|51
1678926900000|2023-03-16 00:35:00|7454.4|7450.6|7467.9|7464.1|7469.6|7466.1|7452.9|7449.4|315
1678927200000|2023-03-16 00:40:00|7466.9|7463.1|7455.6|7451.8|7466.9|7463.1|7454.6|7451.1|45
1678927500000|2023-03-16 00:45:00|7454.6|7450.8|7463.6|7459.8|7467.6|7464.1|7452.9|7449.1|96
1678927800000|2023-03-16 00:50:00|7463.9|7460.1|7471.6|7467.8|7474.9|7471.1|7459.9|7456.3|136
1678928100000|2023-03-16 00:55:00|7471.9|7469.1|7471.9|7468.1|7474.9|7471.1|7465.9|7462.1|78
1678928400000|2023-03-16 01:00:00|7470.6|7466.8|7449.4|7446.6|7470.6|7466.8|7441.4|7437.9|572
1678928700000|2023-03-16 01:05:00|7449.7|7445.9|7433.2|7429.4|7449.7|7446.6|7424.2|7421.4|392
1678929000000|2023-03-16 01:10:00|7432.2|7428.4|7413.1|7409.3|7433.2|7429.4|7411.1|7407.6|460
1678929300000|2023-03-16 01:15:00|7413.4|7409.6|7407.8|7404|7415.4|7412.6|7397.1|7393.3|466
1678929600000|2023-03-16 01:20:00|7408.1|7404.3|7402.4|7399.6|7410.1|7407.3|7397.1|7393.3|101
1678929900000|2023-03-16 01:25:00|7403.1|7399.3|7410.1|7406.3|7411.1|7407.6|7387.4|7384|262
1678930200000|2023-03-16 01:30:00|7409.7|7405.9|7415.5|7411.7|7424.8|7422|7406.8|7404|136
1678930500000|2023-03-16 01:35:00|7416.5|7412.7|7404.8|7401|7418.5|7414.7|7392.1|7388.8|234
1678930800000|2023-03-16 01:40:00|7405.3|7401.5|7400.1|7396.3|7411.1|7407.3|7389.1|7386.3|353
1678931100000|2023-03-16 01:45:00|7399.8|7396|7387.3|7383.5|7401.5|7397.7|7385.8|7382.3|193
1678931400000|2023-03-16 01:50:00|7387.5|7383.7|7380.8|7377|7392.5|7389|7373.5|7370|137
1678931700000|2023-03-16 01:55:00|7380.5|7376.7|7380.2|7376.4|7388.5|7384.7|7376.5|7372.7|162
1678932000000|2023-03-16 02:00:00|7380.5|7376.7|7375.1|7371.3|7386.8|7383|7374.8|7371.3|179
1678932300000|2023-03-16 02:05:00|7375.3|7371.5|7371.5|7367.7|7386.5|7382.7|7370.8|7367.7|151
1678932600000|2023-03-16 02:10:00|7373.5|7369.7|7365.8|7363|7375.5|7372.4|7365.5|7362.4|157
1678932900000|2023-03-16 02:15:00|7366.5|7362.7|7371.5|7367.7|7378.5|7375.7|7365.5|7362.7|132
1678933200000|2023-03-16 02:20:00|7370.8|7368|7374|7370.2|7378.5|7375.4|7370.8|7367.7|74
1678933500000|2023-03-16 02:25:00|7373.5|7369.7|7376.8|7374|7378.8|7375.2|7370|7367|87
1678933800000|2023-03-16 02:30:00|7376.6|7372.8|7357.8|7354|7376.6|7372.8|7353.5|7350.7|248
1678934100000|2023-03-16 02:35:00|7358.2|7354.4|7361.5|7357.7|7365.5|7362|7357.3|7353.7|88
1678934400000|2023-03-16 02:40:00|7360.8|7358|7357|7353.2|7362.5|7358.7|7353|7350.2|112
1678934700000|2023-03-16 02:45:00|7356.8|7354|7359.6|7355.8|7366|7362.7|7356.8|7354|158
1678935000000|2023-03-16 02:50:00|7358.6|7356.5|7346.6|7342.8|7362.3|7358.8|7346.6|7342.8|199
1678935300000|2023-03-16 02:55:00|7347|7343.2|7347.7|7343.9|7352.3|7348.5|7337.3|7333.8|274
1678935600000|2023-03-16 03:00:00|7348|7344.2|7362.7|7358.9|7365.5|7361.9|7347.6|7343.8|132
1678935900000|2023-03-16 03:05:00|7363|7359.2|7367.3|7364.5|7376.5|7372.9|7357.5|7353.9|171
1678936200000|2023-03-16 03:10:00|7367|7364.2|7367.7|7363.9|7376.3|7372.9|7367|7363.9|89
1678936500000|2023-03-16 03:15:00|7368|7364.2|7376.7|7372.9|7378.4|7374.9|7365.7|7361.9|39
1678936800000|2023-03-16 03:20:00|7377.2|7373.4|7388.4|7384.6|7394|7390.2|7375.7|7371.9|114
1678937100000|2023-03-16 03:25:00|7389|7385.2|7393.2|7389.4|7393.7|7390.2|7385.7|7381.9|87
1678937400000|2023-03-16 03:30:00|7393.4|7389.6|7391.7|7387.9|7394.7|7390.9|7389.4|7385.9|42
1678937700000|2023-03-16 03:35:00|7392|7388.2|7385.4|7381.6|7392|7388.2|7382|7378.9|70
1678938000000|2023-03-16 03:40:00|7386|7382.2|7389.4|7385.6|7391.4|7387.9|7384.7|7381.2|29
1678938300000|2023-03-16 03:45:00|7388.7|7385.9|7385.4|7381.6|7389.7|7386.6|7382|7378.2|43
1678938600000|2023-03-16 03:50:00|7385|7381.2|7385|7381.2|7386.7|7382.9|7381.7|7378.2|14
1678938900000|2023-03-16 03:55:00|7385.4|7381.6|7385.7|7381.9|7385.7|7382.2|7381|7377.2|20
1678939200000|2023-03-16 04:00:00|7385.4|7382.6|7386.7|7382.9|7389.7|7386.1|7382.7|7378.9|46
1678939500000|2023-03-16 04:05:00|7385.9|7383.1|7394.9|7391.1|7396.2|7393.4|7380.9|7377.1|153
1678939800000|2023-03-16 04:10:00|7395.2|7391.4|7395.5|7391.7|7396.5|7393.4|7393.9|7390.7|34
1678940100000|2023-03-16 04:15:00|7394.2|7391.4|7399.9|7397.1|7399.9|7397.1|7393.7|7390.6|176
1678940400000|2023-03-16 04:20:00|7400.2|7397.4|7403.5|7399.7|7404.2|7401.1|7394.9|7391.1|51
1678940700000|2023-03-16 04:25:00|7403.7|7399.9|7405.5|7401.7|7407|7403.2|7401.2|7397.7|25
1678941000000|2023-03-16 04:30:00|7405.9|7402.1|7403.5|7399.7|7407.8|7404.7|7403.5|7399.7|16
1678941300000|2023-03-16 04:35:00|7403.2|7400.4|7405.5|7401.7|7415.2|7411.4|7403.2|7399.7|99
1678941600000|2023-03-16 04:40:00|7405.9|7402.1|7413.6|7410.8|7413.9|7410.8|7405.9|7402.1|50
1678941900000|2023-03-16 04:45:00|7413.9|7411.1|7424.5|7420.7|7424.9|7421.4|7412.2|7408.7|124
1678942200000|2023-03-16 04:50:00|7424.9|7421.1|7437.5|7433.7|7443.5|7439.7|7424.9|7421.1|229
1678942500000|2023-03-16 04:55:00|7436.5|7432.7|7442.2|7438.4|7443.3|7440.4|7435.2|7431.7|156
1678942800000|2023-03-16 05:00:00|7441.4|7437.6|7437.6|7433.8|7445.4|7442.4|7436.6|7433.1|155
1678943100000|2023-03-16 05:05:00|7437.2|7433.4|7440.9|7437.1|7443.9|7440.8|7434.6|7431.1|41
1678943400000|2023-03-16 05:10:00|7441.9|7438.1|7440.6|7437.8|7442.9|7439.1|7436.9|7433.1|31
1678943700000|2023-03-16 05:15:00|7441.3|7437.5|7439.4|7435.6|7442.9|7440.1|7436.1|7432.8|45
1678944000000|2023-03-16 05:20:00|7438.9|7435.1|7439.9|7436.1|7441.6|7438.1|7435.6|7432.3|54
1678944300000|2023-03-16 05:25:00|7439.6|7436.8|7431.4|7427.6|7443.6|7439.8|7429.4|7426.1|93
1678944600000|2023-03-16 05:30:00|7430.4|7426.6|7413.9|7410.1|7433.9|7430.3|7411.6|7408.5|362
1678944900000|2023-03-16 05:35:00|7413.3|7409.5|7426.3|7422.5|7427.3|7424.1|7407.3|7403.5|107
1678945200000|2023-03-16 05:40:00|7425.6|7422.8|7425.6|7421.8|7432.3|7429|7418.8|7415|234
1678945500000|2023-03-16 05:45:00|7425.8|7422|7423.3|7419.5|7429.6|7425.8|7421|7417.8|71
1678945800000|2023-03-16 05:50:00|7423.6|7419.8|7424|7420.2|7429.6|7426.8|7420.3|7417.2|84
1678946100000|2023-03-16 05:55:00|7424.3|7420.5|7414|7410.2|7425.8|7422.8|7413.3|7409.5|221
1678946400000|2023-03-16 06:00:00|7414.3|7410.5|7405.5|7401.7|7418|7414.2|7405|7401.5|290
1678946700000|2023-03-16 06:05:00|7405.7|7401.9|7418.4|7414.6|7422.9|7420.1|7405|7401.5|269
1678947000000|2023-03-16 06:10:00|7418.1|7414.3|7411.9|7408.1|7421.6|7417.8|7407.3|7403.8|119
1678947300000|2023-03-16 06:15:00|7412.4|7408.6|7395.6|7391.8|7412.9|7409.1|7394.6|7391.5|198
1678947600000|2023-03-16 06:20:00|7394.9|7392.1|7385.4|7381.6|7399.1|7395.3|7385.1|7381.3|372
1678947900000|2023-03-16 06:25:00|7385.1|7381.3|7391.1|7387.3|7393.8|7390|7382.1|7379.1|148
1678948200000|2023-03-16 06:30:00|7390.1|7387.8|7401.8|7399|7403.8|7400.3|7390.1|7387.3|341
1678948500000|2023-03-16 06:35:00|7402.1|7398.3|7402.6|7398.8|7405.8|7402|7394.6|7390.8|136
1678948800000|2023-03-16 06:40:00|7402.8|7400|7399.6|7395.8|7405.1|7401.3|7397.7|7394.6|158
1678949100000|2023-03-16 06:45:00|7399.4|7395.6|7402.8|7399|7407.1|7403.6|7398.7|7393.9|106
1678949400000|2023-03-16 06:50:00|7403.1|7399.3|7408.5|7404.7|7412.5|7408.7|7399.4|7396|144
1678949700000|2023-03-16 06:55:00|7408.1|7404.3|7399.8|7396|7415.5|7412|7397.8|7394.3|140
1678950000000|2023-03-16 07:00:00|7398.8|7395|7396.9|7393.1|7413.1|7410|7393.9|7390.8|542
1678950300000|2023-03-16 07:05:00|7395.9|7391.4|7392.5|7389.7|7403.2|7399.7|7387.2|7383.4|633
1678950600000|2023-03-16 07:10:00|7393.2|7389.4|7383|7379.2|7400.5|7396.7|7381.8|7378.2|477
1678950900000|2023-03-16 07:15:00|7383.5|7379.7|7383.6|7380.8|7388.8|7385.2|7371.3|7368.5|1079
1678951200000|2023-03-16 07:20:00|7384.3|7380.5|7391.6|7388.8|7396.3|7392.8|7381.8|7378|379
1678951500000|2023-03-16 07:25:00|7392.3|7388.5|7382.9|7379.1|7394.7|7391.2|7381.3|7377.8|1010
1678951800000|2023-03-16 07:30:00|7382.3|7378.5|7398.3|7394.5|7405.6|7402.5|7380.9|7377.8|681
1678952100000|2023-03-16 07:35:00|7398|7394.2|7403.7|7399.9|7404.3|7400.5|7386|7382.9|512
1678952400000|2023-03-16 07:40:00|7404|7400.2|7401|7397.2|7410.7|7407.7|7399.7|7396.2|305
1678952700000|2023-03-16 07:45:00|7401.3|7397.5|7369.7|7365.9|7401.3|7397.5|7367|7363.5|809
1678953000000|2023-03-16 07:50:00|7370|7366.2|7375|7371.2|7379.3|7375.5|7366|7363.2|483
1678953300000|2023-03-16 07:55:00|7373.3|7369.5|7374|7371.2|7377.7|7374.2|7366.3|7363.2|591
1678953600000|2023-03-16 08:00:00|7373.5|7370.7|7427|7424.2|7436.6|7433.1|7370|7366.6|2020
1678953900000|2023-03-16 08:05:00|7426.4|7423.6|7388.7|7384.9|7428.4|7425.3|7383|7379.5|1394
1678954200000|2023-03-16 08:10:00|7388|7385.2|7385.3|7381.5|7414.7|7411.2|7384.5|7380.9|1441
1678954500000|2023-03-16 08:15:00|7385|7381.2|7430|7427.2|7431|7427.2|7371|7367.6|2140
1678954800000|2023-03-16 08:20:00|7430.3|7426.5|7395.2|7391.4|7430.3|7426.9|7385|7381.2|1758
1678955100000|2023-03-16 08:25:00|7395|7392.2|7422.3|7419.5|7437.6|7434.3|7395|7391.4|5728
1678955400000|2023-03-16 08:30:00|7421.3|7418.5|7416.8|7414|7442.7|7439.5|7415.8|7412.8|3879
1678955700000|2023-03-16 08:35:00|7417.6|7414.8|7431.7|7427.9|7439.4|7436.6|7415.6|7412.5|1606
1678956000000|2023-03-16 08:40:00|7431.4|7428.6|7434.4|7431.6|7436.1|7432.3|7426.4|7423.3|877
1678956300000|2023-03-16 08:45:00|7434.7|7430.9|7435.1|7431.3|7452.4|7448.6|7426.7|7423.9|2418
1678956600000|2023-03-16 08:50:00|7434.8|7432|7435.4|7432.6|7438.6|7434.8|7409.8|7406.1|1109
1678956900000|2023-03-16 08:55:00|7434.7|7430.9|7415.1|7411.3|7434.7|7431.6|7409.4|7405.6|959
1678957200000|2023-03-16 09:00:00|7413.9|7411.1|7417.9|7415.1|7419.6|7416.1|7400.4|7396.8|1880
1678957500000|2023-03-16 09:05:00|7418.6|7414.8|7443.4|7439.6|7445.4|7442.3|7416.4|7412.8|1302
1678957800000|2023-03-16 09:10:00|7443.1|7439.3|7403.2|7399.4|7449.6|7446.6|7402.9|7399.4|1087
1678958100000|2023-03-16 09:15:00|7402.9|7400.1|7377|7374.2|7403.9|7400.4|7377|7374.2|1112
1678958400000|2023-03-16 09:20:00|7376|7373.2|7386.6|7382.8|7395.9|7392.1|7368|7364.5|1888
1678958700000|2023-03-16 09:25:00|7386.3|7383.5|7398.1|7394.3|7411.9|7409.1|7378.9|7375.8|1097
1678959000000|2023-03-16 09:30:00|7398.5|7394.7|7417.9|7414.1|7420.6|7417.5|7397.3|7393.5|644
1678959300000|2023-03-16 09:35:00|7417.3|7413.5|7427.2|7423.4|7438.9|7436.1|7414.6|7410.8|858
1678959600000|2023-03-16 09:40:00|7426.2|7423.7|7431.2|7428.4|7431.9|7428.4|7420.2|7417.1|494
1678959900000|2023-03-16 09:45:00|7429.8|7427|7422.3|7419.5|7430.6|7427.4|7415.2|7412.1|471
1678960200000|2023-03-16 09:50:00|7422.9|7420.1|7429|7426.2|7430.3|7426.5|7407.4|7404.6|1181
1678960500000|2023-03-16 09:55:00|7429.3|7426.5|7436.3|7432.5|7438.3|7435.2|7429.3|7425.8|919
1678960800000|2023-03-16 10:00:00|7434.9|7432.1|7418.6|7414.8|7435.6|7432.5|7411.6|7408.1|678
1678961100000|2023-03-16 10:05:00|7418.3|7414.5|7410.3|7407.5|7418.6|7415.5|7404.4|7400.6|582
1678961400000|2023-03-16 10:10:00|7410.6|7406.8|7414.9|7411.1|7418.3|7415.5|7399.3|7396.5|903
1678961700000|2023-03-16 10:15:00|7415.4|7411.6|7425.1|7421.3|7425.1|7421.3|7402.1|7398.3|1712
1678962000000|2023-03-16 10:20:00|7424.9|7422.1|7425.8|7423|7428.8|7425.8|7413.6|7409.8|534
1678962300000|2023-03-16 10:25:00|7426.8|7423.3|7451.6|7447.8|7455.3|7452.2|7420.8|7417.8|1096
1678962600000|2023-03-16 10:30:00|7451.3|7448.5|7433.1|7429.3|7453.6|7450|7424.8|7421.3|458
1678962900000|2023-03-16 10:35:00|7432.8|7429|7431.1|7427.3|7435.4|7431.6|7414.4|7410.9|477
1678963200000|2023-03-16 10:40:00|7430.4|7427.6|7412.8|7410|7434.8|7431|7408.8|7405|545
1678963500000|2023-03-16 10:45:00|7411.8|7409|7414|7410.2|7415|7412.2|7400.8|7397.7|799
1678963800000|2023-03-16 10:50:00|7414.5|7410.7|7407.3|7404.5|7415.5|7412.2|7392.8|7389.7|957
1678964100000|2023-03-16 10:55:00|7407.5|7403.7|7412.5|7408.7|7413.5|7410.5|7403.2|7399.7|428
1678964400000|2023-03-16 11:00:00|7411.5|7407.7|7398.2|7394.4|7413.5|7409.7|7389.5|7386.7|1078
1678964700000|2023-03-16 11:05:00|7397.2|7393.7|7379.2|7376.4|7397.5|7393.7|7376.5|7373.4|979
1678965000000|2023-03-16 11:10:00|7378.8|7376|7310.9|7307.1|7379|7376.2|7307.9|7304.8|4204
1678965300000|2023-03-16 11:15:00|7310.6|7306.8|7332.1|7328.3|7345.1|7341.6|7309.2|7306.1|2184
1678965600000|2023-03-16 11:20:00|7331.4|7328.6|7324.3|7321.5|7332.1|7328.6|7304.6|7300.8|884
1678965900000|2023-03-16 11:25:00|7324.6|7320.8|7333.3|7329.5|7342.3|7338.8|7321.6|7318.1|645
1678966200000|2023-03-16 11:30:00|7333.1|7329.3|7352.5|7349.7|7371.2|7368|7332.1|7329.3|1032
1678966500000|2023-03-16 11:35:00|7352.8|7350|7348.1|7344.3|7355.1|7352.3|7341.8|7338|774
1678966800000|2023-03-16 11:40:00|7347.5|7343.7|7353|7349.2|7354|7351|7340.8|7337.7|348
1678967100000|2023-03-16 11:45:00|7352|7350|7365.5|7361.7|7370.5|7366.7|7347.8|7344.2|606
1678967400000|2023-03-16 11:50:00|7365.8|7362|7355.8|7352|7371.8|7369|7351.8|7349|513
1678967700000|2023-03-16 11:55:00|7355.5|7351.7|7363.5|7359.7|7368.5|7365.4|7349.8|7346|378
1678968000000|2023-03-16 12:00:00|7363.3|7359.5|7363.7|7360.9|7370.5|7367.7|7362.7|7358.9|594
1678968300000|2023-03-16 12:05:00|7364.5|7360.7|7377.5|7373.7|7382.5|7378.9|7360.5|7356.7|520
1678968600000|2023-03-16 12:10:00|7376.5|7373.4|7372.5|7368.7|7399.5|7396.4|7371.2|7368.2|1131
1678968900000|2023-03-16 12:15:00|7372.7|7368.9|7365.2|7362.4|7377|7372.9|7348.7|7345.9|664
1678969200000|2023-03-16 12:20:00|7365.4|7362.6|7352.4|7349.6|7369.2|7365.4|7334|7330.9|751
1678969500000|2023-03-16 12:25:00|7352.7|7349.9|7353.7|7349.9|7357.7|7354.6|7341.7|7338.4|388
1678969800000|2023-03-16 12:30:00|7353|7350.2|7344.3|7340.5|7359.4|7355.9|7333.7|7330.2|628
1678970100000|2023-03-16 12:35:00|7344|7340.2|7344|7340.2|7349.4|7345.9|7309|7305.9|733
1678970400000|2023-03-16 12:40:00|7343.3|7340.5|7347.7|7344.9|7363|7359.9|7341.7|7338.2|877
1678970700000|2023-03-16 12:45:00|7347.4|7343.6|7375.4|7371.6|7378.4|7374.6|7332.7|7329.2|798
1678971000000|2023-03-16 12:50:00|7375.1|7371.3|7372.8|7369|7378.4|7375.3|7361.1|7357.6|707
1678971300000|2023-03-16 12:55:00|7373.1|7369.3|7343.7|7339.9|7380.4|7377.3|7343.7|7339.9|815
1678971600000|2023-03-16 13:00:00|7343.4|7339.6|7308.7|7305.9|7350.4|7346.9|7295.7|7291.9|2791
1678971900000|2023-03-16 13:05:00|7309.4|7305.6|7312.7|7309.9|7323.4|7319.6|7299.7|7295.9|1064
1678972200000|2023-03-16 13:10:00|7313.4|7309.6|7310|7306.2|7329.5|7325.7|7307.9|7304.1|1465
1678972500000|2023-03-16 13:15:00|7309|7305.2|7275.8|7272|7309.7|7305.2|7262.4|7257.9|7010
1678972800000|2023-03-16 13:20:00|7276.1|7272.3|7253.1|7249.3|7276.8|7274|7234.1|7230.3|3699
1678973100000|2023-03-16 13:25:00|7252.8|7250|7252.2|7248.4|7269.5|7265.7|7250.2|7246.7|2200
1678973400000|2023-03-16 13:30:00|7252.7|7249.4|7249.2|7246.4|7266.9|7263.1|7210.5|7207.7|4071
1678973700000|2023-03-16 13:35:00|7248.8|7246|7244.8|7241|7253.9|7250.4|7210.5|7207.7|1937
1678974000000|2023-03-16 13:40:00|7244.5|7240.7|7277.4|7273.6|7287.6|7284.6|7243.9|7240.4|2547
1678974300000|2023-03-16 13:45:00|7277.6|7273.8|7270.6|7266.8|7295.9|7292.8|7247.9|7244.8|6628
1678974600000|2023-03-16 13:50:00|7270.3|7267.5|7270.5|7267.7|7287.2|7283.7|7262.9|7259.4|3524
1678974900000|2023-03-16 13:55:00|7271.5|7267.9|7295.9|7293.1|7301.6|7298.1|7263.5|7260.4|2430
1678975200000|2023-03-16 14:00:00|7296.2|7292.4|7262.2|7258.4|7298.9|7295.8|7261.5|7257.9|2946
1678975500000|2023-03-16 14:05:00|7262.7|7258.9|7230.5|7226.7|7271.2|7267.9|7227.5|7224.7|1905
1678975800000|2023-03-16 14:10:00|7229.7|7226.9|7214.1|7210.3|7239.3|7235.5|7206.6|7202.8|3439
1678976100000|2023-03-16 14:15:00|7214.3|7210.5|7175.3|7171.5|7216.9|7213.8|7166.6|7162.8|5995
1678976400000|2023-03-16 14:20:00|7175|7171.2|7192.9|7190.1|7201.4|7198.1|7171|7167.2|3177
1678976700000|2023-03-16 14:25:00|7193.2|7190.4|7200.6|7196.8|7221.9|7218.1|7192.6|7189.4|2124
1678977000000|2023-03-16 14:30:00|7201.4|7197.6|7199.9|7196.1|7216.4|7212.6|7183.9|7181.1|2018
1678977300000|2023-03-16 14:35:00|7199.6|7195.8|7224.7|7220.9|7233.2|7230.4|7188.6|7185.8|4286
1678977600000|2023-03-16 14:40:00|7224|7221.2|7202.7|7198.9|7231.1|7227.9|7197.7|7194.5|1826
1678977900000|2023-03-16 14:45:00|7201.4|7198.6|7287.9|7285.1|7295.1|7291.3|7199|7195.9|3837
1678978200000|2023-03-16 14:50:00|7287.3|7284.5|7363|7359.2|7364.3|7360.5|7278.2|7274.4|4926
1678978500000|2023-03-16 14:55:00|7362.6|7358.8|7407.3|7404.5|7423.6|7419.8|7361|7357.5|5335
1678978800000|2023-03-16 15:00:00|7407.6|7403.8|7400.6|7397.8|7423.3|7420.2|7379.6|7376.8|3449
1678979100000|2023-03-16 15:05:00|7400.3|7397.5|7395.3|7392.5|7410|7406.5|7382.8|7379.8|1924
1678979400000|2023-03-16 15:10:00|7395|7391.2|7375.8|7373|7404.6|7401|7345.6|7341.8|3134
1678979700000|2023-03-16 15:15:00|7376.8|7372.7|7361.5|7357.7|7389.5|7386.7|7356.3|7352.7|1803
1678980000000|2023-03-16 15:20:00|7361.8|7358|7346.1|7342.3|7364.8|7361.3|7337.8|7334.7|1564
1678980300000|2023-03-16 15:25:00|7346.4|7342.6|7336.8|7334|7359.7|7355.9|7331.4|7327.6|1713
1678980600000|2023-03-16 15:30:00|7338.1|7334.3|7315.1|7311.3|7342.1|7339|7310.8|7307.7|2104
1678980900000|2023-03-16 15:35:00|7315.7|7311.9|7324.7|7320.9|7329.4|7325.9|7307.4|7304.3|1683
1678981200000|2023-03-16 15:40:00|7323.7|7320.2|7339.8|7337|7361.5|7357.7|7315.7|7312.9|2539
1678981500000|2023-03-16 15:45:00|7340.1|7336.3|7354.7|7350.9|7357.7|7354.6|7327.4|7323.9|1586
1678981800000|2023-03-16 15:50:00|7353.4|7350.6|7345.1|7341.3|7356.2|7353.3|7325.8|7322|2016
1678982100000|2023-03-16 15:55:00|7344.9|7341.1|7373.1|7370.3|7383.8|7381|7341.1|7338|1447
1678982400000|2023-03-16 16:00:00|7372.8|7370|7394.1|7390.3|7394.5|7391|7371.1|7368|1832
1678982700000|2023-03-16 16:05:00|7393.8|7390|7364.6|7361.8|7395.5|7391.7|7360.4|7357.3|1976
1678983000000|2023-03-16 16:10:00|7364.9|7362.1|7338.8|7335|7368.6|7365.6|7330.4|7327.3|3270
1678983300000|2023-03-16 16:15:00|7339.5|7335.7|7382.5|7378.7|7382.8|7380|7323.8|7320|2027
1678983600000|2023-03-16 16:20:00|7382.1|7379.7|7360.5|7356.7|7387.5|7384.3|7359.5|7355.7|2619
1678983900000|2023-03-16 16:25:00|7359.8|7357|7407.2|7404.4|7421|7417.7|7348.8|7345|4946
1678984200000|2023-03-16 16:30:00|7407.9|7404.1|7404.3|7400.5|7413.5|7410.4|7394.6|7390.8|2136
1678984500000|2023-03-16 16:35:00|7404.9|7401.1|7415.3|7411.5|7421.3|7418.2|7381.6|7378.1|2411
1678984800000|2023-03-16 16:40:00|7415|7412.2|7437.9|7434.1|7446|7442.5|7410|7406.5|1607
1678985100000|2023-03-16 16:45:00|7437.6|7433.8|7443.3|7439.5|7443.3|7439.8|7423.6|7420.5|1174
1678985400000|2023-03-16 16:50:00|7443.6|7439.8|7441.5|7437.7|7451.2|7447.8|7435.6|7432.1|1554
1678985700000|2023-03-16 16:55:00|7441.2|7437.4|7476.9|7474.1|7486.2|7482.8|7439.9|7436.4|2615
1678986000000|2023-03-16 17:00:00|7478|7474.2|7503.3|7499.5|7512.6|7509.5|7478|7474.2|2684
1678986300000|2023-03-16 17:05:00|7502.3|7498.5|7504.3|7500.5|7531.6|7527.8|7499.6|7496.5|2487
1678986600000|2023-03-16 17:10:00|7503.9|7500.1|7498.2|7495.4|7513.3|7509.8|7493.2|7490.1|1628
1678986900000|2023-03-16 17:15:00|7497.9|7495.1|7475.6|7471.8|7501.9|7499.1|7467.9|7464.8|1416
1678987200000|2023-03-16 17:20:00|7475.9|7472.1|7462.1|7459.3|7483.6|7479.8|7450.4|7446.6|2027
1678987500000|2023-03-16 17:25:00|7462.4|7459.6|7468.4|7464.6|7474.1|7471.3|7461.1|7458.1|1609
1678987800000|2023-03-16 17:30:00|7468.7|7465.9|7457.1|7454.3|7471.4|7468.3|7449.6|7445.8|1043
1678988100000|2023-03-16 17:35:00|7456.1|7453.3|7462.4|7458.6|7462.7|7459.6|7446.7|7443.3|1099
1678988400000|2023-03-16 17:40:00|7462.1|7459.3|7486.3|7482.5|7486.3|7482.8|7457.4|7454.1|1738
1678988700000|2023-03-16 17:45:00|7486.6|7482.8|7484.1|7480.3|7490.5|7487.5|7478.6|7475|1316
1678989000000|2023-03-16 17:50:00|7484.4|7481.3|7503.5|7499.7|7504.3|7501|7468.1|7464.7|1488
1678989300000|2023-03-16 17:55:00|7503.8|7500|7506.1|7503.3|7515.1|7512|7494.4|7491.3|1226
1678989600000|2023-03-16 18:00:00|7506.8|7503|7474.1|7470.3|7506.8|7503.3|7473.1|7470|1102
1678989900000|2023-03-16 18:05:00|7474.4|7470.6|7467.4|7463.6|7475.4|7472.3|7459.1|7456|1114
1678990200000|2023-03-16 18:10:00|7467.1|7464.3|7437.7|7434.9|7471.1|7467.6|7429.7|7426.6|2573
1678990500000|2023-03-16 18:15:00|7438|7434.2|7447.7|7443.9|7451.1|7447.6|7435.4|7432.6|1272
1678990800000|2023-03-16 18:20:00|7448|7444.2|7417.4|7413.6|7451.7|7448.2|7409.4|7405.9|1557
1678991100000|2023-03-16 18:25:00|7416.9|7413.1|7437.8|7435|7457.4|7454.6|7414.7|7411.1|4436
1678991400000|2023-03-16 18:30:00|7438.1|7435.3|7409.7|7406.9|7441.4|7438.3|7390.9|7388.1|2900
1678991700000|2023-03-16 18:35:00|7409.9|7407.1|7431.4|7427.6|7434.6|7431.8|7409.7|7406.4|1379
1678992000000|2023-03-16 18:40:00|7431.1|7428.3|7437.6|7434.8|7438.2|7435.1|7426.6|7423.1|599
1678992300000|2023-03-16 18:45:00|7437.9|7434.1|7437.5|7433.7|7438.2|7435.1|7428.9|7426.1|148
1678992600000|2023-03-16 18:50:00|7437.9|7434.1|7442.5|7438.7|7443.2|7440.1|7437.2|7433.7|180
1678992900000|2023-03-16 18:55:00|7442.2|7438.4|7443.5|7439.7|7445.2|7442.1|7438.5|7435.4|469
1678993200000|2023-03-16 19:00:00|7443.9|7440.1|7448.6|7444.8|7448.6|7445.1|7441.2|7437.7|304
1678993500000|2023-03-16 19:05:00|7448.9|7446.1|7453.2|7449.4|7455.2|7451.7|7448.9|7445.8|349
1678993800000|2023-03-16 19:10:00|7452.9|7450.1|7447.9|7444.1|7454.9|7451.4|7447.9|7444.1|326
1678994100000|2023-03-16 19:15:00|7448.2|7444.4|7432.9|7429.1|7449.2|7445.7|7432.2|7428.7|261
1678994400000|2023-03-16 19:20:00|7432.2|7429.4|7427.6|7424.8|7433.5|7430.4|7427.6|7424.1|181
1678994700000|2023-03-16 19:25:00|7428.2|7425.4|7431.9|7428.1|7436.2|7432.4|7426.9|7423.4|248
1678995000000|2023-03-16 19:30:00|7431.6|7428.8|7432.6|7429.8|7440.3|7436.8|7429.9|7426.8|317
1678995300000|2023-03-16 19:35:00|7433.3|7429.5|7436.6|7433.8|7438.6|7435.8|7422.6|7419.5|430
1678995600000|2023-03-16 19:40:00|7436.2|7433.4|7432.6|7428.8|7438.9|7435.1|7432.3|7428.5|177
1678995900000|2023-03-16 19:45:00|7432.3|7428.5|7431.6|7427.8|7435.3|7431.8|7428.3|7425.5|395
1678996200000|2023-03-16 19:50:00|7432|7428.8|7428.3|7425.5|7435.6|7432.5|7428.3|7425.5|146
1678996500000|2023-03-16 19:55:00|7424.9|7421.1|7422.3|7418.5|7428.9|7425.8|7420.6|7417.5|266
1678996800000|2023-03-16 20:00:00|7422.6|7418.8|7439.3|7435.5|7439.6|7436.5|7422.3|7418.8|173
1678997100000|2023-03-16 20:05:00|7438.3|7435.8|7438.9|7435.1|7439.6|7436.5|7435.6|7432.1|62
1678997400000|2023-03-16 20:10:00|7438.6|7434.8|7445.3|7441.5|7451.8|7448|7437.3|7433.5|193
1678997700000|2023-03-16 20:15:00|7446.6|7442.8|7450.6|7446.8|7455.3|7452.5|7446.6|7442.8|180
1678998000000|2023-03-16 20:20:00|7450.3|7446.5|7448.8|7445|7451.6|7447.8|7447.6|7444.5|54
1678998300000|2023-03-16 20:25:00|7449.1|7445.3|7442.3|7438.5|7449.3|7445.7|7441.3|7437.7|144
1678998600000|2023-03-16 20:30:00|7441.8|7438|7444.3|7441.5|7448.3|7445.5|7441.5|7438|77
1678998900000|2023-03-16 20:35:00|7444.1|7440.3|7445.3|7441.5|7446.3|7442.7|7442.3|7439|23
1678999200000|2023-03-16 20:40:00|7445|7442.2|7442.2|7438.4|7446.8|7443.2|7442.2|7438.4|47
1678999500000|2023-03-16 20:45:00|7442.7|7438.9|7439.2|7435.4|7444.2|7440.4|7437.2|7433.7|50
1678999800000|2023-03-16 20:50:00|7439.5|7435.7|7441.3|7437.5|7443.5|7440.7|7438.8|7435|151
1679000100000|2023-03-16 20:55:00|7441.5|7437.7|7441.1|7437.3|7444.4|7440.6|7437.8|7434.3|270
1679000400000|2023-03-16 21:00:00|7441.3|7437.5|7450.3|7446.5|7453.6|7447.4|7434.4|7430.6|35
1679000700000|2023-03-16 21:05:00|7450.6|7446.8|7450.8|7447|7453.1|7448.8|7448.3|7440.5|15
1679001000000|2023-03-16 21:10:00|7451|7447.2|7451.8|7448|7451.8|7448|7448.7|7443.6|10
1679001300000|2023-03-16 21:15:00|7451.1|7448.3|7451.8|7444|7452.8|7448.3|7446.8|7439|3
1679001600000|2023-03-16 21:20:00|7452.1|7444.3|7451.1|7443.3|7452.6|7449.3|7448.9|7443.3|4
1679002200000|2023-03-16 21:30:00|7448.6|7444.8|7448.6|7444.8|7451.1|7446.6|7448.6|7443.3|8
1679002500000|2023-03-16 21:35:00|7448.3|7444.5|7448.3|7444.5|7448.3|7444.5|7448.3|7444.5|0
1679002800000|2023-03-16 21:40:00|7448.1|7444.3|7448.1|7444.3|7448.6|7444.8|7447.8|7444|0
1679003100000|2023-03-16 21:45:00|7447.8|7445|7447|7443.2|7449.2|7445.3|7445.2|7441.4|9
1679003400000|2023-03-16 21:50:00|7446.1|7443.3|7447.8|7444|7447.8|7444|7444.7|7438.4|2
1679003700000|2023-03-16 21:55:00|7447.5|7445|7449.3|7441.5|7449.3|7445|7445.8|7440.5|13
1679011200000|2023-03-17 00:00:00|7449.9|7442.1|7454.4|7450.6|7458.1|7455.3|7446.6|7442.1|244
1679011500000|2023-03-17 00:05:00|7454.6|7450.8|7449.6|7445.8|7459.6|7455.8|7449.6|7445.8|67
1679011800000|2023-03-17 00:10:00|7448.9|7446.1|7448.9|7446.1|7453.6|7450.1|7448.2|7445.4|25
1679012100000|2023-03-17 00:15:00|7449.6|7445.8|7449.7|7445.9|7453.2|7449.4|7448.2|7445.4|18
1679012400000|2023-03-17 00:20:00|7448.9|7446.1|7448.9|7446.1|7451.6|7448.8|7448.6|7445.1|20
1679012700000|2023-03-17 00:25:00|7449.2|7446.4|7447.9|7445.1|7449.5|7446.4|7444.2|7440.4|16
1679013000000|2023-03-17 00:30:00|7449.2|7445.4|7450.9|7447.1|7454.9|7451.8|7448.9|7445.4|62
1679013300000|2023-03-17 00:35:00|7450.6|7446.8|7442.2|7438.4|7450.9|7447.1|7441.2|7437.4|13
1679013600000|2023-03-17 00:40:00|7443.1|7439.3|7451.3|7447.5|7451.9|7448.1|7442.9|7439.3|30
1679013900000|2023-03-17 00:45:00|7452.2|7448.4|7448.5|7445.7|7452.9|7449.5|7448.2|7445.1|15
1679014200000|2023-03-17 00:50:00|7448.2|7445.4|7444.9|7441.1|7449.2|7446.4|7443.2|7440.4|22
1679014500000|2023-03-17 00:55:00|7445.2|7441.4|7449.9|7446.1|7449.9|7446.1|7443.9|7441.1|30
1679014800000|2023-03-17 01:00:00|7450.6|7446.8|7443.2|7439.4|7457.3|7453.6|7438.9|7435.8|516
1679015100000|2023-03-17 01:05:00|7442.2|7438.8|7428.9|7425.1|7443.9|7440.7|7422.9|7419.5|203
1679015400000|2023-03-17 01:10:00|7427.9|7425.4|7439.3|7435.5|7440.3|7437.2|7424.9|7421.4|158
1679015700000|2023-03-17 01:15:00|7439|7435.2|7446|7442.2|7450|7446.5|7434|7430.5|156
1679016000000|2023-03-17 01:20:00|7445.3|7442.5|7448|7444.2|7449.6|7446.5|7443.3|7440.5|26
1679016300000|2023-03-17 01:25:00|7447.3|7444.5|7453|7449.2|7453|7449.5|7445|7441.2|44
1679016600000|2023-03-17 01:30:00|7452.3|7449.5|7446.9|7443.1|7453|7449.5|7445.6|7441.8|41
1679016900000|2023-03-17 01:35:00|7446.6|7442.8|7449.6|7445.8|7451.3|7448.2|7442.6|7439.8|74
1679017200000|2023-03-17 01:40:00|7450|7446.2|7457.3|7454.5|7460.3|7456.5|7449.3|7445.5|93
1679017500000|2023-03-17 01:45:00|7457|7454.2|7460.5|7456.7|7461|7457.5|7456.3|7452.8|99
1679017800000|2023-03-17 01:50:00|7460.3|7457.5|7463.5|7459.7|7464.3|7460.7|7454|7450.7|250
1679018100000|2023-03-17 01:55:00|7463.8|7460|7465.2|7461.4|7468.3|7465.2|7462.5|7459.5|58
1679018400000|2023-03-17 02:00:00|7465.5|7461.7|7472|7468.2|7474|7471.2|7463|7459.4|118
1679018700000|2023-03-17 02:05:00|7472.2|7468.4|7476|7472.2|7476.2|7473.1|7470.2|7466.7|90
1679019000000|2023-03-17 02:10:00|7475.8|7472|7478.5|7474.7|7479.5|7475.7|7474.5|7470.7|100
1679019300000|2023-03-17 02:15:00|7478.2|7475.4|7479.2|7476.4|7482.2|7479.1|7478.2|7475.1|123
1679019600000|2023-03-17 02:20:00|7479.5|7476.7|7475.8|7473|7480.9|7477.4|7474.5|7471.7|113
1679019900000|2023-03-17 02:25:00|7475.5|7472.7|7483.5|7479.7|7485.2|7481.7|7475.2|7471.7|140
1679020200000|2023-03-17 02:30:00|7483.9|7480.1|7489.5|7485.7|7489.9|7487.1|7481.2|7477.7|156
1679020500000|2023-03-17 02:35:00|7489.2|7485.4|7492.9|7490.1|7493.2|7490.1|7486.5|7483.7|85
1679020800000|2023-03-17 02:40:00|7493.9|7491.1|7497.9|7494.1|7497.9|7495.1|7490.2|7486.4|176
1679021100000|2023-03-17 02:45:00|7497.2|7494.4|7495.2|7491.4|7497.9|7494.4|7492.9|7489.8|207
1679021400000|2023-03-17 02:50:00|7494.9|7492.1|7496.2|7493.4|7499.5|7496.7|7493.5|7490.4|111
1679021700000|2023-03-17 02:55:00|7496.5|7492.4|7495.2|7491.4|7498.2|7494.7|7495.2|7491.4|71
1679022000000|2023-03-17 03:00:00|7495.5|7492.4|7499.2|7496.4|7499.2|7496.4|7493.2|7490.1|119
1679022300000|2023-03-17 03:05:00|7499.5|7495.7|7520.2|7517.4|7520.2|7517.4|7498.2|7495.1|319
1679022600000|2023-03-17 03:10:00|7520.5|7516.7|7542.9|7539.1|7542.9|7539.4|7518.9|7516.1|574
1679022900000|2023-03-17 03:15:00|7543.2|7539.4|7530.5|7526.7|7543.2|7539.4|7527.9|7524.4|141
1679023200000|2023-03-17 03:20:00|7530.7|7526.9|7533.8|7530|7539.5|7535.7|7527.2|7523.4|86
1679023500000|2023-03-17 03:25:00|7533.5|7529.7|7532.5|7528.7|7536.2|7532.7|7527.8|7524.2|63
1679023800000|2023-03-17 03:30:00|7531.8|7529|7529|7525.2|7532.5|7529.2|7526.7|7523.2|33
1679024100000|2023-03-17 03:35:00|7528.7|7524.9|7534.7|7530.9|7534.7|7531.2|7526.7|7523.2|33
1679024400000|2023-03-17 03:40:00|7534|7530.2|7526.7|7522.9|7536|7532.2|7525.7|7522.2|119
1679024700000|2023-03-17 03:45:00|7527|7523.2|7528|7524.2|7528|7524.9|7524.7|7521.2|18
1679025000000|2023-03-17 03:50:00|7527.7|7524.9|7527.7|7523.9|7533|7529.2|7526.6|7522.8|51
1679025300000|2023-03-17 03:55:00|7526.7|7523.2|7529|7525.2|7533|7529.2|7523.7|7520.6|41
1679025600000|2023-03-17 04:00:00|7529.4|7525.6|7527.7|7523.9|7531.2|7527.4|7525|7521.2|19
1679025900000|2023-03-17 04:05:00|7527.4|7523.6|7531|7527.2|7531.4|7527.9|7526.1|7522.3|14
1679026200000|2023-03-17 04:10:00|7530.4|7527.6|7530.5|7526.7|7532|7528.5|7527.7|7524.2|20
1679026500000|2023-03-17 04:15:00|7530.3|7526.5|7530|7526.2|7531.7|7528.2|7529|7525.9|21
1679026800000|2023-03-17 04:20:00|7529.7|7526.9|7538|7534.2|7538|7534.2|7529.7|7525.9|42
1679027100000|2023-03-17 04:25:00|7537.7|7534.9|7529|7525.2|7540.3|7537.2|7528.4|7524.6|82
1679027400000|2023-03-17 04:30:00|7528.7|7524.9|7528.7|7524.9|7529.7|7525.9|7520.7|7517.2|72
1679027700000|2023-03-17 04:35:00|7528.4|7524.6|7531.4|7527.6|7531.4|7527.6|7528.1|7524.6|5
1679028000000|2023-03-17 04:40:00|7532|7528.2|7527.4|7523.6|7536.4|7532.6|7527.4|7523.6|26
1679028300000|2023-03-17 04:45:00|7528|7524.2|7528|7524.2|7532.4|7528.9|7525.7|7521.9|16
1679028600000|2023-03-17 04:50:00|7527.7|7523.9|7526|7522.2|7532|7528.2|7525|7521.2|18
1679028900000|2023-03-17 04:55:00|7526.4|7522.6|7527|7523.2|7528.7|7525.2|7525.7|7522.2|8
1679029200000|2023-03-17 05:00:00|7527.5|7523.7|7523|7519.2|7527.7|7523.9|7520.7|7517.2|40
1679029500000|2023-03-17 05:05:00|7522.3|7518.5|7516|7512.2|7524.7|7520.9|7516|7512.2|13
1679029800000|2023-03-17 05:10:00|7516.1|7513.3|7520|7516.2|7522|7518.2|7514.7|7511.2|29
1679030100000|2023-03-17 05:15:00|7518.7|7515.9|7523.7|7519.9|7524|7520.2|7518|7513.2|71
1679030400000|2023-03-17 05:20:00|7521.7|7517.9|7525.9|7522.1|7529.9|7526.1|7521.7|7517.9|50
1679030700000|2023-03-17 05:25:00|7524.8|7522|7522.6|7518.8|7527.7|7523.9|7521.9|7518.1|7
1679031000000|2023-03-17 05:30:00|7522.4|7518.6|7522.9|7519.1|7529.1|7525.3|7521.2|7518.1|48
1679031300000|2023-03-17 05:35:00|7522.6|7519.8|7520.8|7517|7526.3|7522.8|7517.6|7514.1|58
1679031600000|2023-03-17 05:40:00|7519.9|7516.1|7513.6|7509.8|7522.3|7518.5|7509.9|7506.8|59
1679031900000|2023-03-17 05:45:00|7512.6|7510.1|7513.3|7509.5|7514.9|7511.1|7507|7503.5|114
1679032200000|2023-03-17 05:50:00|7512.6|7508.8|7515.6|7511.8|7515.6|7512.5|7508.6|7505.1|43
1679032500000|2023-03-17 05:55:00|7515.3|7511.5|7507.9|7504.1|7516.6|7513.5|7505.6|7501.8|98
1679032800000|2023-03-17 06:00:00|7507.3|7503.5|7506.9|7503.1|7509.6|7506.1|7498.9|7496.1|334
1679033100000|2023-03-17 06:05:00|7506.6|7503.8|7491.2|7487.4|7509.9|7507.1|7490.9|7487.4|125
1679033400000|2023-03-17 06:10:00|7490.9|7487.1|7493|7489.2|7498.7|7494.9|7489.6|7485.8|274
1679033700000|2023-03-17 06:15:00|7493.7|7489.9|7496.7|7492.9|7497|7493.9|7490.7|7486.9|85
1679034000000|2023-03-17 06:20:00|7496.2|7492.4|7493.7|7489.9|7498.7|7495.2|7492.5|7488.7|167
1679034300000|2023-03-17 06:25:00|7493.5|7489.7|7479.7|7475.9|7493.7|7489.9|7477|7473.2|167
1679034600000|2023-03-17 06:30:00|7479.3|7476.5|7466.1|7462.3|7483.7|7479.9|7461.7|7458.6|402
1679034900000|2023-03-17 06:35:00|7466.3|7462.5|7472.5|7468.7|7473.3|7469.5|7455.6|7451.8|393
1679035200000|2023-03-17 06:40:00|7471.8|7469|7474.8|7471|7480.5|7476.7|7468.8|7465|916
1679035500000|2023-03-17 06:45:00|7474.3|7470.5|7484.1|7480.3|7484.1|7480.3|7472.8|7469.3|233
1679035800000|2023-03-17 06:50:00|7483.7|7479.9|7488.4|7484.6|7489.4|7485.6|7480.1|7476.6|112
1679036100000|2023-03-17 06:55:00|7489.1|7485.3|7476.7|7472.9|7490.4|7486.6|7475.1|7471.5|210
1679036400000|2023-03-17 07:00:00|7475.9|7472.1|7472.4|7469.6|7484.1|7480.3|7472.4|7469.3|237
1679036700000|2023-03-17 07:05:00|7473.4|7470.6|7467.4|7464.6|7479|7475.9|7466.4|7463.6|235
1679037000000|2023-03-17 07:10:00|7468.1|7464.3|7480.7|7476.9|7489.7|7486.6|7465.1|7461.3|549
1679037300000|2023-03-17 07:15:00|7480.3|7476.5|7497.7|7493.9|7498.3|7495.2|7479.7|7475.9|254
1679037600000|2023-03-17 07:20:00|7498|7494.2|7513.2|7510.4|7515|7511.4|7494|7490.5|862
1679037900000|2023-03-17 07:25:00|7512.8|7510|7505.8|7503|7515.8|7512.7|7504.5|7501|329
1679038200000|2023-03-17 07:30:00|7505.5|7502.7|7495.5|7492.7|7507.8|7504.7|7484.5|7481|389
1679038500000|2023-03-17 07:35:00|7495.1|7492.3|7497.5|7493.7|7498.2|7494.4|7479.5|7476|344
1679038800000|2023-03-17 07:40:00|7496.8|7493|7478.5|7475.7|7496.8|7493|7478.2|7475.4|257
1679039100000|2023-03-17 07:45:00|7479.2|7475.4|7490.2|7487.4|7490.2|7487.4|7478.5|7475.4|196
1679039400000|2023-03-17 07:50:00|7490.5|7487.7|7505.2|7501.4|7505.2|7501.4|7481.8|7479|368
1679039700000|2023-03-17 07:55:00|7505.5|7501.7|7522.5|7518.7|7526.8|7523|7500.2|7496.4|838
1679040000000|2023-03-17 08:00:00|7522.8|7519|7538.8|7535|7544.5|7541.1|7513.5|7510|1780
1679040300000|2023-03-17 08:05:00|7539.8|7536|7524.8|7521|7552.2|7548.7|7522.5|7519.7|797
1679040600000|2023-03-17 08:10:00|7523.5|7520.7|7512.8|7509|7531.8|7528.7|7510.1|7506.6|1017
1679040900000|2023-03-17 08:15:00|7512.5|7509.7|7502.4|7498.6|7522.8|7520|7500.4|7496.6|2062
1679041200000|2023-03-17 08:20:00|7503|7499.2|7529.4|7525.6|7531.6|7528.3|7499|7495.2|761
1679041500000|2023-03-17 08:25:00|7529.1|7526.3|7523.2|7519.4|7530.4|7526.9|7511.7|7508.3|3858
1679041800000|2023-03-17 08:30:00|7523.5|7519.7|7492.4|7488.6|7525.8|7522.1|7489.7|7486.6|3466
1679042100000|2023-03-17 08:35:00|7493|7489.2|7518.7|7515.9|7519|7515.9|7492.4|7488.6|1818
1679042400000|2023-03-17 08:40:00|7519|7516.2|7493.4|7489.6|7528.7|7525.9|7492.8|7489.6|2668
1679042700000|2023-03-17 08:45:00|7493.1|7489.3|7487.5|7483.7|7501.1|7498|7478.3|7474.5|1292
1679043000000|2023-03-17 08:50:00|7488.2|7484.4|7480.5|7476.7|7497.1|7493.3|7468.8|7465.3|1016
1679043300000|2023-03-17 08:55:00|7480.8|7477.7|7503.1|7499.3|7506.8|7503|7467.8|7465|1077
1679043600000|2023-03-17 09:00:00|7502.4|7499.6|7509.1|7505.3|7516.8|7513.3|7492.8|7490|1073
1679043900000|2023-03-17 09:05:00|7509.2|7506.4|7494.8|7491|7517.2|7513.6|7492.8|7489.3|1041
1679044200000|2023-03-17 09:10:00|7494.4|7490.6|7488.1|7484.3|7494.4|7490.6|7482.1|7479|405
1679044500000|2023-03-17 09:15:00|7487.1|7483.3|7502.5|7498.7|7502.8|7499|7479.1|7476|373
1679044800000|2023-03-17 09:20:00|7502.1|7498.3|7503.2|7500.4|7510.5|7507.4|7488.8|7485.3|1156
1679045100000|2023-03-17 09:25:00|7503.5|7499.7|7502.5|7498.7|7510|7507.1|7496.5|7492.7|333
1679045400000|2023-03-17 09:30:00|7502.2|7499.4|7532.8|7530|7543.2|7539.4|7499.5|7495.7|1799
1679045700000|2023-03-17 09:35:00|7533.5|7529.7|7551.5|7547.7|7558.2|7554.7|7531.8|7529|1417
1679046000000|2023-03-17 09:40:00|7551.2|7547.4|7539.1|7535.3|7552|7548.4|7536.8|7533|1374
1679046300000|2023-03-17 09:45:00|7539.3|7535.5|7527.1|7523.3|7550.1|7547|7522.8|7519|1046
1679046600000|2023-03-17 09:50:00|7526.8|7524.3|7533.4|7529.6|7536.5|7532.7|7519.8|7515|623
1679046900000|2023-03-17 09:55:00|7533.1|7529.3|7552.5|7548.7|7555.8|7552|7526.1|7522.3|1051
1679047200000|2023-03-17 10:00:00|7552.8|7549|7565.1|7562.3|7565.8|7562.3|7548.1|7544.3|1644
1679047500000|2023-03-17 10:05:00|7564.1|7561.3|7556.7|7552.9|7569.7|7565.9|7553.7|7549.9|1640
1679047800000|2023-03-17 10:10:00|7556.4|7552.6|7552.3|7548.5|7572.4|7569.3|7549|7545.9|1018
1679048100000|2023-03-17 10:15:00|7551.7|7547.9|7538|7535.2|7552.7|7548.9|7537|7533.9|907
1679048400000|2023-03-17 10:20:00|7539|7536.2|7552|7548.2|7563.7|7560.2|7538|7534.9|1012
1679048700000|2023-03-17 10:25:00|7551|7547.2|7545.3|7541.5|7553|7550.2|7538|7534.5|491
1679049000000|2023-03-17 10:30:00|7545|7542.2|7557.2|7554.4|7558.2|7554.4|7539|7535.5|420
1679049300000|2023-03-17 10:35:00|7558.2|7555.4|7562.2|7559.4|7569.2|7566.1|7552.9|7549.4|1044
1679049600000|2023-03-17 10:40:00|7562.5|7559.7|7554.3|7550.5|7565.2|7561.7|7550.6|7547.5|5264
1679049900000|2023-03-17 10:45:00|7554.6|7551.5|7544.9|7542.1|7554.6|7551.5|7528.8|7525.3|7243
1679050200000|2023-03-17 10:50:00|7545.2|7542.4|7552.7|7549.9|7558.6|7555.7|7545.2|7542.4|3700
1679050500000|2023-03-17 10:55:00|7553.4|7549.6|7553.6|7549.8|7569.9|7566.6|7549.6|7546.5|4213
1679050800000|2023-03-17 11:00:00|7553.3|7550.5|7543.9|7541.1|7554.2|7550.8|7539.5|7535.7|2362
1679051100000|2023-03-17 11:05:00|7544.2|7540.4|7529.2|7525.4|7544.2|7541.1|7525.9|7522.4|768
1679051400000|2023-03-17 11:10:00|7529.5|7525.7|7499.6|7496.8|7529.5|7526.1|7491.2|7488.1|9542
1679051700000|2023-03-17 11:15:00|7499.3|7496.5|7502.8|7499|7519.7|7516.2|7496.4|7492.6|3326
1679052000000|2023-03-17 11:20:00|7502.1|7499.3|7471.3|7468.5|7502.8|7499.3|7466.7|7463.2|2861
1679052300000|2023-03-17 11:25:00|7471.6|7467.8|7458.6|7454.8|7474|7470.8|7450.6|7447.8|2101
1679052600000|2023-03-17 11:30:00|7459.3|7455.5|7481.7|7477.9|7481.7|7478.3|7450.3|7447.2|2608
1679052900000|2023-03-17 11:35:00|7481.4|7477.6|7476|7472.2|7494.4|7490.9|7471.3|7468.2|1756
1679053200000|2023-03-17 11:40:00|7475|7471.2|7475.4|7471.6|7475.4|7471.9|7455.6|7451.8|1090
1679053500000|2023-03-17 11:45:00|7474.4|7470.6|7487|7483.2|7492.4|7489.6|7470.4|7467.6|5089
1679053800000|2023-03-17 11:50:00|7486|7482.9|7495.5|7491.7|7496.1|7492.3|7478.7|7475.2|1729
1679054100000|2023-03-17 11:55:00|7495.8|7492|7493.4|7489.6|7504.1|7500.3|7487.7|7484.6|1569
1679054400000|2023-03-17 12:00:00|7494.3|7490.6|7477.8|7474|7495.4|7492.6|7466.5|7463|3132
1679054700000|2023-03-17 12:05:00|7477.5|7473.7|7466.5|7462.7|7488.7|7484.9|7461.7|7458.1|3075
1679055000000|2023-03-17 12:10:00|7465.9|7462.1|7455.2|7452.4|7471.2|7468.1|7451.2|7448.4|1749
1679055300000|2023-03-17 12:15:00|7455.9|7452.1|7461|7458.2|7470.3|7466.8|7451.8|7448.7|1955
1679055600000|2023-03-17 12:20:00|7461.3|7457.5|7423.1|7419.3|7461.3|7457.8|7410.8|7407.3|3775
1679055900000|2023-03-17 12:25:00|7422.8|7419|7408.5|7404.7|7433.5|7430.4|7407.5|7404|1168
1679056200000|2023-03-17 12:30:00|7407.8|7405|7423.2|7419.4|7433.2|7429.7|7405.8|7402|2055
1679056500000|2023-03-17 12:35:00|7422.5|7419.7|7374.8|7372|7424.5|7420.7|7367.8|7364.3|2463
1679056800000|2023-03-17 12:40:00|7374.5|7370.7|7353.2|7349.4|7380.5|7377.3|7349.2|7345.4|2497
1679057100000|2023-03-17 12:45:00|7353.5|7349.7|7321.2|7317.4|7357.3|7353.4|7318.8|7315.3|2567
1679057400000|2023-03-17 12:50:00|7320.5|7317.7|7348.6|7345.8|7352.6|7348.8|7304.2|7300.4|3163
1679057700000|2023-03-17 12:55:00|7348.9|7346.1|7358.9|7355.1|7371.9|7368.4|7342.2|7338.7|1932
1679058000000|2023-03-17 13:00:00|7359.9|7356.1|7354.2|7350.4|7374.6|7369.8|7335.5|7332.4|2742
1679058300000|2023-03-17 13:05:00|7353.9|7350.1|7331.8|7329|7353.9|7351.1|7309.8|7306|3127
1679058600000|2023-03-17 13:10:00|7331.5|7327.7|7353|7349.2|7370.8|7368|7326.8|7324|4643
1679058900000|2023-03-17 13:15:00|7353.3|7349.5|7360.7|7356.9|7366.4|7362.6|7335.4|7332.1|2451
1679059200000|2023-03-17 13:20:00|7360.4|7357.6|7401.7|7397.9|7410.4|7407.3|7358.1|7354.6|4194
1679059500000|2023-03-17 13:25:00|7401.1|7397.3|7389.1|7385.3|7410.7|7407.9|7379.8|7376|3337
1679059800000|2023-03-17 13:30:00|7388.5|7384.7|7344.4|7340.6|7398.1|7395|7340.4|7336.6|2309
1679060100000|2023-03-17 13:35:00|7344.1|7340.3|7358.1|7355.3|7370.4|7367.3|7332.1|7328.3|1468
1679060400000|2023-03-17 13:40:00|7358.4|7354.6|7336.4|7333.6|7367.2|7364.3|7322.4|7318.9|2267
1679060700000|2023-03-17 13:45:00|7336.8|7334|7306.4|7302.6|7340.7|7336.9|7294.1|7291.3|3162
1679061000000|2023-03-17 13:50:00|7306.1|7303.3|7302|7299.2|7334.7|7331.6|7301.7|7297.9|2054
1679061300000|2023-03-17 13:55:00|7302.7|7298.9|7273|7269.2|7307.5|7303.7|7271.7|7268.2|2690
1679061600000|2023-03-17 14:00:00|7272.7|7268.9|7322.7|7318.9|7324|7320.9|7272.7|7268.9|3042
1679061900000|2023-03-17 14:05:00|7321.7|7317.9|7257.3|7253.5|7323.7|7320.2|7253.6|7250.2|3623
1679062200000|2023-03-17 14:10:00|7257.6|7254.8|7264.5|7260.7|7272.1|7269|7242.9|7240.1|8410
1679062500000|2023-03-17 14:15:00|7264.8|7261.7|7245.8|7243|7294.8|7291|7244.5|7241.7|3676
1679062800000|2023-03-17 14:20:00|7245.5|7242.7|7249.2|7246.4|7261.2|7258.1|7234.5|7231.2|4922
1679063100000|2023-03-17 14:25:00|7248.9|7246.1|7259.7|7256.9|7271.3|7267.5|7243.5|7240.4|2543
1679063400000|2023-03-17 14:30:00|7260.4|7256.6|7272.7|7268.9|7285.3|7281.8|7249.2|7245.5|2486
1679063700000|2023-03-17 14:35:00|7272|7269.2|7292.4|7289.6|7305.7|7302.6|7260|7256.5|2937
1679064000000|2023-03-17 14:40:00|7293.1|7289.3|7245.7|7241.9|7294.1|7290.6|7241.4|7237.3|2655
1679064300000|2023-03-17 14:45:00|7245.4|7242.6|7270.3|7266.5|7284.3|7280.7|7243.4|7239.9|1940
1679064600000|2023-03-17 14:50:00|7270|7266.2|7255.7|7251.9|7280.7|7277.2|7247|7243.9|1693
1679064900000|2023-03-17 14:55:00|7254|7251.2|7232|7228.2|7254.7|7251.8|7229.6|7225.8|2061
1679065200000|2023-03-17 15:00:00|7232.6|7228.8|7228.9|7226.1|7239.9|7236.1|7209.1|7206|4072
1679065500000|2023-03-17 15:05:00|7229.6|7225.8|7230.5|7227.7|7240.5|7237.7|7218.2|7214.7|2043
1679065800000|2023-03-17 15:10:00|7229.5|7226.7|7250.5|7247.7|7251.5|7248|7216.8|7214|1451
1679066100000|2023-03-17 15:15:00|7251.2|7247.4|7240.4|7237.6|7265.8|7262.7|7238.8|7235.6|2173
1679066400000|2023-03-17 15:20:00|7240.7|7237.9|7223.6|7220.8|7247.8|7244.3|7223.3|7220.1|2177
1679066700000|2023-03-17 15:25:00|7224.3|7220.5|7206.9|7203.1|7230.6|7226.8|7200.9|7197.8|4159
1679067000000|2023-03-17 15:30:00|7207.3|7203.5|7207.1|7204.3|7215.2|7212.3|7195.6|7192.5|3424
1679067300000|2023-03-17 15:35:00|7206.8|7203.3|7191.9|7189.1|7215.8|7212.3|7188.2|7185.4|5801
1679067600000|2023-03-17 15:40:00|7192.2|7189.4|7147.5|7143.7|7192.5|7189.4|7140.4|7136.6|8419
1679067900000|2023-03-17 15:45:00|7147.8|7144.7|7187.6|7184.8|7196.3|7192.8|7147.8|7144.3|4620
1679068200000|2023-03-17 15:50:00|7188.9|7185.1|7238.5|7234.7|7261.5|7258.4|7183.9|7180.8|5050
1679068500000|2023-03-17 15:55:00|7237.5|7235.1|7279.3|7275.5|7284.3|7280.8|7232.1|7229.3|3784
1679068800000|2023-03-17 16:00:00|7279|7276.2|7307.8|7305|7310.8|7308|7274.3|7270.5|3148
1679069100000|2023-03-17 16:05:00|7308.1|7304.3|7303.4|7299.6|7321.8|7318.4|7257.6|7254.8|3395
1679069400000|2023-03-17 16:10:00|7303.1|7299.3|7288|7284.2|7315.1|7312.3|7286|7282.2|1833
1679069700000|2023-03-17 16:15:00|7287.3|7283.5|7314.9|7312.1|7318.1|7314.6|7287.3|7283.5|3991
1679070000000|2023-03-17 16:20:00|7315.6|7312.8|7316.6|7312.8|7323.3|7320.1|7297.5|7294.7|2778
1679070300000|2023-03-17 16:25:00|7316.7|7313.9|7326.4|7322.6|7343|7340.2|7315.9|7312.4|5188
1679070600000|2023-03-17 16:30:00|7325.4|7321.6|7286.5|7283.7|7353.4|7349.9|7286.5|7283|5248
1679070900000|2023-03-17 16:35:00|7286.8|7284|7260.5|7257.7|7303.7|7300|7252.8|7249.3|3031
1679071200000|2023-03-17 16:40:00|7261.2|7257.4|7291.5|7288.7|7294.5|7291.7|7245.5|7242.7|1912
1679071500000|2023-03-17 16:45:00|7293.5|7289.7|7273.1|7269.3|7293.5|7290.3|7267.1|7263.6|1245
1679071800000|2023-03-17 16:50:00|7273.4|7269.6|7282.2|7278.4|7288.8|7285|7254.2|7250.7|1636
1679072100000|2023-03-17 16:55:00|7281.9|7279.1|7304.5|7301.7|7314.2|7311.1|7277.9|7274.8|1958
1679072400000|2023-03-17 17:00:00|7304|7300.7|7293.4|7289.6|7310.2|7307.4|7285.5|7281.7|1047
1679072700000|2023-03-17 17:05:00|7294.1|7291.3|7325.2|7321.4|7331.8|7328.7|7290.1|7287|1375
1679073000000|2023-03-17 17:10:00|7325.5|7321.7|7302.5|7299.7|7328.2|7324.7|7292.1|7289|874
1679073300000|2023-03-17 17:15:00|7302.9|7300.1|7299.8|7297|7306.9|7303.4|7268.5|7265.3|1075
1679073600000|2023-03-17 17:20:00|7300.8|7297.7|7293|7289.2|7312.4|7309.3|7287.4|7284.2|1144
1679073900000|2023-03-17 17:25:00|7294.4|7290.6|7299.6|7295.8|7303.6|7300.8|7283.6|7279.8|744
1679074200000|2023-03-17 17:30:00|7298.6|7294.8|7294.6|7291.8|7319.2|7316.1|7291.6|7288.8|1809
1679074500000|2023-03-17 17:35:00|7294.9|7291.1|7310.6|7306.8|7315.6|7312.1|7283.6|7280.1|1148
1679074800000|2023-03-17 17:40:00|7310.3|7307.5|7307.4|7303.6|7310.6|7307.5|7285.9|7282.8|1009
1679075100000|2023-03-17 17:45:00|7308|7304.2|7307.3|7304.5|7315.4|7311.9|7293.7|7290.6|1134
1679075400000|2023-03-17 17:50:00|7308|7304.2|7309.6|7305.8|7323|7319.5|7298.9|7295.4|1391
1679075700000|2023-03-17 17:55:00|7308.9|7305.1|7303|7299.2|7313.3|7309.5|7278.9|7276.1|1403
1679076000000|2023-03-17 18:00:00|7303.1|7299.3|7301|7297.2|7305|7301.5|7293.3|7289.8|941
1679076300000|2023-03-17 18:05:00|7301.3|7297.5|7290.1|7287.3|7301.3|7297.5|7265.9|7262.4|2941
1679076600000|2023-03-17 18:10:00|7290.8|7287|7287.7|7284.9|7308.4|7304.6|7287.1|7283.6|1341
1679076900000|2023-03-17 18:15:00|7287|7284.2|7301|7298.2|7303|7299.7|7284.7|7280.9|3000
1679077200000|2023-03-17 18:20:00|7301.3|7298.5|7300.7|7297.9|7308.1|7305|7292.6|7289.5|1658
1679077500000|2023-03-17 18:25:00|7300.4|7297.6|7292.8|7290|7300.7|7297.6|7278.1|7274.6|6680
1679077800000|2023-03-17 18:30:00|7292.5|7288.7|7295.1|7291.3|7297.1|7294|7280|7276.8|2175
1679078100000|2023-03-17 18:35:00|7294.8|7292|7291.1|7288.3|7304.4|7300.9|7289.7|7286.6|1673
1679078400000|2023-03-17 18:40:00|7291.8|7288|7286.1|7283.3|7294.1|7291|7284.4|7280.6|744
1679078700000|2023-03-17 18:45:00|7285.8|7283|7270.4|7266.6|7286.1|7283|7269.1|7266.1|379
1679079000000|2023-03-17 18:50:00|7270.8|7267|7275.4|7271.6|7277.4|7273.6|7262.8|7259|649
1679079300000|2023-03-17 18:55:00|7275.7|7271.9|7265.7|7262.9|7285.1|7281.3|7265.1|7261.6|556
1679079600000|2023-03-17 19:00:00|7265.1|7262.3|7267.8|7264|7271.1|7268.3|7260.4|7257.3|726
1679079900000|2023-03-17 19:05:00|7267.1|7264.3|7253|7249.2|7269.8|7266.3|7247.7|7244.6|385
1679080200000|2023-03-17 19:10:00|7251.7|7248.9|7251.4|7247.6|7255.4|7251.9|7247.1|7243.6|337
1679080500000|2023-03-17 19:15:00|7251.7|7247.9|7248.7|7245.9|7252.7|7249.2|7244.4|7240.6|496
1679080800000|2023-03-17 19:20:00|7249.4|7245.6|7246.7|7243.9|7249.4|7245.9|7243.4|7239.9|278
1679081100000|2023-03-17 19:25:00|7247.4|7243.6|7244.1|7240.3|7247.4|7243.9|7232.4|7229.6|449
1679081400000|2023-03-17 19:30:00|7244.4|7240.6|7239.4|7235.6|7244.4|7240.9|7234.7|7231.2|341
1679081700000|2023-03-17 19:35:00|7238.4|7234.6|7227.6|7223.8|7239.4|7235.9|7225.7|7222.5|646
1679082000000|2023-03-17 19:40:00|7228|7224.2|7236|7232.2|7239|7235.9|7226|7222.9|302
1679082300000|2023-03-17 19:45:00|7235.4|7231.6|7233|7229.2|7235.4|7232.6|7228|7224.9|114
1679082600000|2023-03-17 19:50:00|7233.9|7231.1|7233.9|7231.1|7243.3|7239.9|7231.2|7228.1|620
1679082900000|2023-03-17 19:55:00|7234.2|7231.4|7236.8|7233|7237.9|7235.1|7232.2|7228.7|428
1679083200000|2023-03-17 20:00:00|7237.2|7233.4|7247.9|7244.1|7248.5|7245.1|7234.8|7231.7|458
1679083500000|2023-03-17 20:05:00|7248.2|7244.4|7243.2|7239.4|7249.6|7246.1|7242.5|7239.4|231
1679083800000|2023-03-17 20:10:00|7243.5|7239.7|7245.5|7241.7|7246.5|7243.4|7242.5|7239.4|97
1679084100000|2023-03-17 20:15:00|7244.8|7242|7242.2|7238.4|7246.5|7243.7|7241.8|7238|192
1679084400000|2023-03-17 20:20:00|7242.5|7239.7|7239.2|7235.4|7244.5|7241.7|7238.5|7234.7|87
1679084700000|2023-03-17 20:25:00|7239.5|7235.7|7238.2|7234.4|7241.9|7238.1|7236.9|7233.8|86
1679085000000|2023-03-17 20:30:00|7237.2|7235.1|7236.2|7233.4|7238.2|7235.1|7235.5|7232.1|23
1679085300000|2023-03-17 20:35:00|7236.5|7233.7|7235.2|7231.4|7237.9|7234.1|7234.9|7231.4|18
1679085600000|2023-03-17 20:40:00|7235.8|7232|7245.5|7241.7|7246.3|7242.5|7235.5|7231.7|89
1679085900000|2023-03-17 20:45:00|7246.4|7242.6|7231.5|7227.7|7247.5|7243.7|7230.8|7227|72
1679086200000|2023-03-17 20:50:00|7232|7228.2|7249.8|7246|7249.8|7246|7231.8|7228|133
1679086500000|2023-03-17 20:55:00|7249.2|7246.4|7248.8|7246|7249.2|7246.4|7240.3|7236.4|74
1679086800000|2023-03-17 21:00:00|7251.6|7243.8|7243|7235.2|7251.6|7246.8|7241.5|7233.7|5
1679263200000|2023-03-19 22:00:00|7278.8|7276|7254.3|7246.5|7287.4|7282.6|7251.9|7245|672
1679263500000|2023-03-19 22:05:00|7254.8|7247|7251.8|7244|7260.8|7253.8|7236.1|7233.1|247
1679263800000|2023-03-19 22:10:00|7252|7244.2|7281.6|7277.8|7284.1|7278.2|7250.5|7242.7|199
1679264100000|2023-03-19 22:15:00|7282.5|7274.7|7294.9|7291.1|7296.8|7291.1|7280.3|7274.7|82
1679264400000|2023-03-19 22:20:00|7295.6|7291.8|7300.1|7297.3|7302.1|7297.3|7292.4|7289|66
1679264700000|2023-03-19 22:25:00|7300.8|7298|7310.1|7302.3|7312.4|7308|7298.3|7294.5|147
1679265000000|2023-03-19 22:30:00|7310.3|7302.5|7313.9|7310.1|7318.4|7312.8|7310.3|7302.5|152
1679265300000|2023-03-19 22:35:00|7313.8|7310|7330.3|7326.5|7331.4|7326.6|7313.8|7309.6|101
1679265600000|2023-03-19 22:40:00|7332.1|7324.3|7321.1|7313.3|7332.1|7326.1|7316.3|7310.6|42
1679265900000|2023-03-19 22:45:00|7318.9|7315.1|7328.1|7320.3|7331.1|7325.1|7318.6|7314.8|121
1679266200000|2023-03-19 22:50:00|7327.8|7320|7313.3|7309.5|7328.1|7320.3|7313.3|7307|19
1679266500000|2023-03-19 22:55:00|7313.6|7309.8|7322.4|7314.6|7322.4|7317.1|7309.1|7306.3|15
1679266800000|2023-03-19 23:00:00|7322.1|7314.3|7309.3|7305.5|7322.1|7316.8|7309.3|7305.5|31
1679267100000|2023-03-19 23:05:00|7311.4|7303.6|7295.4|7291.6|7311.4|7305.5|7294.8|7289|60
1679267400000|2023-03-19 23:10:00|7294.8|7291|7307.8|7300|7310.3|7303.5|7293.2|7287.5|26
1679267700000|2023-03-19 23:15:00|7308.8|7301|7303.4|7295.6|7308.8|7303.5|7299.6|7293.6|13
1679268000000|2023-03-19 23:20:00|7301.6|7297.8|7315.1|7311.3|7317.8|7311.8|7301.6|7297.6|27
1679268300000|2023-03-19 23:25:00|7314.8|7311|7314.8|7311|7318.8|7313.5|7314.8|7310|25
1679268600000|2023-03-19 23:30:00|7314.9|7311.1|7317.1|7314.3|7321.1|7315.1|7314.1|7309.9|66
1679268900000|2023-03-19 23:35:00|7317.7|7313.9|7319.9|7316.1|7325.9|7322.1|7317.7|7313.9|33
1679269200000|2023-03-19 23:40:00|7320.6|7316.8|7314.2|7310.4|7324.1|7317.3|7313.2|7309.4|36
1679269500000|2023-03-19 23:45:00|7312.2|7308.4|7325.7|7321.9|7329.1|7323.4|7312.2|7308.4|72
1679269800000|2023-03-19 23:50:00|7325.4|7322.6|7320.2|7316.4|7325.7|7322.9|7320.2|7316.4|19
1679270100000|2023-03-19 23:55:00|7320.1|7316.3|7316.7|7312.9|7322.7|7318.9|7315.4|7311.9|25
1679270400000|2023-03-20 00:00:00|7318.1|7313.9|7318.7|7314.9|7329.2|7325.4|7313.6|7309.8|136
1679270700000|2023-03-20 00:05:00|7318.6|7314.8|7320.1|7316.3|7324.7|7321.3|7318.6|7314.8|20
1679271000000|2023-03-20 00:10:00|7320.2|7316.4|7322.7|7318.9|7325.1|7321.9|7317.1|7313.9|26
1679271300000|2023-03-20 00:15:00|7322.4|7319.6|7326.7|7322.9|7330.7|7327.9|7322.4|7319.6|36
1679271600000|2023-03-20 00:20:00|7326.6|7322.8|7312.4|7309.6|7328.1|7324.9|7312.4|7308.9|32
1679271900000|2023-03-20 00:25:00|7312.7|7309.9|7313.7|7309.9|7320.7|7316.9|7312.4|7308.9|172
1679272200000|2023-03-20 00:30:00|7313.4|7309.6|7313.7|7309.9|7316.1|7312.3|7312.7|7308.9|30
1679272500000|2023-03-20 00:35:00|7313|7309.2|7307.7|7303.9|7314.4|7310.9|7307.4|7303.9|24
1679272800000|2023-03-20 00:40:00|7307.1|7304.3|7306.7|7303.9|7311.1|7307.3|7306.4|7302.9|45
1679273100000|2023-03-20 00:45:00|7306.4|7303.6|7312.2|7308.4|7317.7|7313.9|7306.4|7302.9|88
1679273400000|2023-03-20 00:50:00|7312.7|7308.9|7320.7|7316.9|7328.1|7324.9|7312.7|7308.9|175
1679273700000|2023-03-20 00:55:00|7320.4|7317.6|7316.4|7312.6|7322.7|7318.9|7316|7312.2|30
1679274000000|2023-03-20 01:00:00|7316.7|7312.9|7325.5|7321.7|7331.7|7327.9|7308.7|7304.9|226
1679274300000|2023-03-20 01:05:00|7325.7|7321.9|7354|7350.2|7354|7350.2|7325|7321.6|402
1679274600000|2023-03-20 01:10:00|7354.4|7350.6|7354.7|7350.9|7357.7|7354.6|7346|7342.6|236
1679274900000|2023-03-20 01:15:00|7355|7351.2|7351.7|7347.9|7356|7352.2|7338|7334.6|190
1679275200000|2023-03-20 01:20:00|7352.1|7348.9|7358.4|7354.6|7362.7|7359.6|7349.6|7345.8|194
1679275500000|2023-03-20 01:25:00|7358.7|7354.9|7350.1|7346.3|7366.1|7362.9|7350.1|7346.3|272
1679275800000|2023-03-20 01:30:00|7350.4|7346.6|7345.1|7341.3|7361.1|7357.3|7344.6|7341.3|198
1679276100000|2023-03-20 01:35:00|7344.7|7340.9|7327.8|7324|7351.1|7347.9|7325.4|7321.6|340
1679276400000|2023-03-20 01:40:00|7327.4|7323.6|7319.1|7315.3|7327.8|7324.3|7310.6|7306.8|368
1679276700000|2023-03-20 01:45:00|7317.8|7315|7305.4|7301.6|7327.1|7323.3|7304.4|7301.6|112
1679277000000|2023-03-20 01:50:00|7302.4|7298.6|7300.8|7297|7307.9|7304.1|7297.1|7293.3|114
1679277300000|2023-03-20 01:55:00|7301.1|7297.3|7302.8|7299|7310.4|7306.6|7299.1|7295.3|87
1679277600000|2023-03-20 02:00:00|7302.3|7298.5|7320.1|7316.3|7320.4|7316.9|7302.3|7298.5|430
1679277900000|2023-03-20 02:05:00|7320.4|7316.6|7319|7315.2|7324.2|7320.4|7312|7308.2|173
1679278200000|2023-03-20 02:10:00|7319.2|7315.4|7321.5|7317.7|7325.4|7321.6|7318|7314.2|101
1679278500000|2023-03-20 02:15:00|7320.9|7317.1|7315.5|7311.7|7323.4|7319.6|7315.5|7311.7|132
1679278800000|2023-03-20 02:20:00|7315|7311.2|7315|7311.2|7316|7312.2|7310.2|7306.4|28
1679279100000|2023-03-20 02:25:00|7315.7|7311.9|7313|7309.2|7321.5|7318.6|7313|7309.2|66
1679279400000|2023-03-20 02:30:00|7313.4|7309.6|7306.4|7302.6|7314.4|7311.2|7305.7|7302.6|24
1679279700000|2023-03-20 02:35:00|7306|7303.2|7297.4|7293.6|7308.4|7304.6|7296.2|7292.4|45
1679280000000|2023-03-20 02:40:00|7297.7|7293.9|7313.4|7309.6|7314.2|7310.4|7293.7|7289.9|75
1679280300000|2023-03-20 02:45:00|7313|7309.2|7306.9|7303.1|7317|7313.6|7306.7|7302.9|49
1679280600000|2023-03-20 02:50:00|7308.5|7304.7|7300|7296.2|7309.4|7305.9|7298.4|7295.2|95
1679280900000|2023-03-20 02:55:00|7299.7|7296.9|7285|7281.2|7300|7297.2|7281.4|7277.6|149
1679281200000|2023-03-20 03:00:00|7284.4|7280.6|7276.4|7273.6|7290.7|7287.3|7276.4|7272.9|60
1679281500000|2023-03-20 03:05:00|7276|7273.2|7255|7251.2|7277|7273.6|7252|7248.9|175
1679281800000|2023-03-20 03:10:00|7253.5|7249.7|7268.3|7264.5|7268.3|7265.2|7251.2|7247.9|132
1679282100000|2023-03-20 03:15:00|7267.7|7263.9|7256.8|7253|7270.7|7267.5|7255.3|7252.2|80
1679282400000|2023-03-20 03:20:00|7256.3|7252.5|7262.2|7258.4|7262.3|7258.9|7254.3|7250.5|62
1679282700000|2023-03-20 03:25:00|7262.7|7258.9|7250.7|7246.9|7262.7|7258.9|7248.3|7244.9|268
1679283000000|2023-03-20 03:30:00|7251|7247.2|7245|7242.2|7251.3|7247.5|7245|7241.9|144
1679283300000|2023-03-20 03:35:00|7245.7|7241.9|7254.3|7251.5|7256.3|7252.5|7245.7|7241.9|26
1679283600000|2023-03-20 03:40:00|7254.7|7251.9|7253|7249.2|7258.3|7253.9|7253|7249.2|119
1679283900000|2023-03-20 03:45:00|7253.3|7249.5|7253.7|7249.9|7254.7|7251.2|7250.7|7247.2|13
1679284200000|2023-03-20 03:50:00|7254.2|7250.4|7249.7|7245.9|7254.2|7250.4|7245.7|7241.9|17
1679284500000|2023-03-20 03:55:00|7249.3|7245.5|7247.3|7243.5|7250.2|7246.4|7245|7241.5|23
1679284800000|2023-03-20 04:00:00|7247.7|7244.5|7245|7241.2|7249.3|7245.5|7245|7241.2|39
1679285100000|2023-03-20 04:05:00|7245.5|7241.7|7245.3|7241.5|7247.8|7244|7245|7241.2|16
1679285400000|2023-03-20 04:10:00|7245.7|7241.9|7246.3|7243.5|7247.3|7243.9|7244.3|7241.2|35
1679285700000|2023-03-20 04:15:00|7247.3|7244.2|7244.3|7241.5|7249.3|7245.9|7244.3|7241.5|38
1679286000000|2023-03-20 04:20:00|7245.3|7242.5|7246.3|7243.5|7248.7|7245.5|7245.3|7242.5|57
1679286300000|2023-03-20 04:25:00|7246|7242.5|7244|7240.2|7247.3|7243.9|7243.7|7239.9|47
1679286600000|2023-03-20 04:30:00|7244.7|7241.2|7241|7238.2|7244.7|7241.2|7239|7235.9|156
1679286900000|2023-03-20 04:35:00|7241.7|7237.9|7234.7|7231.9|7241.7|7238.2|7234.7|7231.4|122
1679287200000|2023-03-20 04:40:00|7235.7|7232.2|7232.4|7229.6|7235.7|7232.2|7231.4|7228.2|152
1679287500000|2023-03-20 04:45:00|7232|7228.6|7230|7226.2|7233.4|7229.6|7229.4|7226.2|72
1679287800000|2023-03-20 04:50:00|7229.4|7226.6|7226.1|7223.3|7230|7226.7|7226.1|7222.9|155
1679288100000|2023-03-20 04:55:00|7226.4|7222.6|7225.4|7222.6|7226.4|7223.3|7224.7|7221.6|48
1679288400000|2023-03-20 05:00:00|7225.7|7222.9|7225.1|7221.3|7227.1|7223.9|7222.7|7219.6|73
1679288700000|2023-03-20 05:05:00|7224.7|7220.9|7227.9|7224.1|7229.7|7226.3|7221.7|7218.6|130
1679289000000|2023-03-20 05:10:00|7227.7|7223.9|7225.1|7221.3|7228.7|7225.4|7224.7|7220.9|82
1679289300000|2023-03-20 05:15:00|7225.7|7221.9|7221.7|7218.9|7225.7|7222.9|7221.7|7218.6|45
1679289600000|2023-03-20 05:20:00|7222.7|7219.9|7221.7|7218.9|7227|7223.2|7221.7|7218.6|91
1679289900000|2023-03-20 05:25:00|7222.1|7219.3|7220.7|7217.9|7223.7|7220.9|7220.7|7217.6|78
1679290200000|2023-03-20 05:30:00|7221.7|7218.9|7221.7|7217.9|7225.4|7221.9|7214.1|7210.9|292
1679290500000|2023-03-20 05:35:00|7221.4|7218.6|7210.4|7206.6|7225.4|7222.3|7209.7|7206.3|384
1679290800000|2023-03-20 05:40:00|7210.1|7206.3|7209.6|7205.8|7213.4|7210.6|7208.1|7204.6|334
1679291100000|2023-03-20 05:45:00|7209.7|7205.9|7209.7|7205.9|7218.9|7215.1|7208.4|7204.9|210
1679291400000|2023-03-20 05:50:00|7209.4|7205.6|7207.4|7204.6|7214.1|7211.3|7206.4|7203.3|210
1679291700000|2023-03-20 05:55:00|7209.1|7205.3|7206.1|7202.3|7215.4|7211.6|7204.7|7201.8|265
1679292000000|2023-03-20 06:00:00|7205.7|7201.9|7197.8|7195|7207.6|7204|7197.1|7194.3|314
1679292300000|2023-03-20 06:05:00|7198.1|7194.3|7170.8|7167|7200.8|7197.6|7169.8|7166.5|584
1679292600000|2023-03-20 06:10:00|7171.1|7167.3|7161.5|7158.7|7177.5|7174.3|7161.1|7157.7|421
1679292900000|2023-03-20 06:15:00|7161.1|7158.3|7168.8|7165|7168.8|7165|7156.8|7153.7|276
1679293200000|2023-03-20 06:20:00|7169.1|7165.3|7158.8|7155|7177.8|7174.6|7157.1|7153.7|223
1679293500000|2023-03-20 06:25:00|7158.5|7154.7|7152.2|7148.4|7160.5|7156.7|7151.8|7148.4|248
1679293800000|2023-03-20 06:30:00|7151.8|7148|7145.2|7142.4|7154.8|7151|7144.2|7141|819
1679294100000|2023-03-20 06:35:00|7145.5|7141.7|7141.8|7138|7152.8|7150|7140.8|7137.7|395
1679294400000|2023-03-20 06:40:00|7140.8|7138.7|7123.2|7120.4|7143.2|7140|7123.2|7119.4|1766
1679294700000|2023-03-20 06:45:00|7123.5|7119.7|7111.5|7107.7|7128.2|7124.7|7111.5|7107.7|685
1679295000000|2023-03-20 06:50:00|7111.8|7108|7097.5|7093.7|7112.2|7108.7|7094.2|7088.4|1412
1679295300000|2023-03-20 06:55:00|7098.2|7094.4|7089.9|7087.1|7100.2|7097.4|7088.9|7085.6|538
1679295600000|2023-03-20 07:00:00|7090.2|7086.4|7062.5|7059.7|7093.8|7090|7062.5|7059.4|1552
1679295900000|2023-03-20 07:05:00|7062.2|7059.4|7060.2|7057.4|7063.8|7061|7057.1|7053.8|1588
1679296200000|2023-03-20 07:10:00|7059.8|7057|7066.8|7064|7090.4|7086.6|7059.1|7055.8|1426
1679296500000|2023-03-20 07:15:00|7067.8|7065|7076.7|7072.9|7081.8|7078.3|7061.5|7057.7|511
1679296800000|2023-03-20 07:20:00|7076.1|7072.3|7112.6|7109.8|7113.3|7109.8|7076.1|7072.3|1854
1679297100000|2023-03-20 07:25:00|7112.3|7109.5|7099.7|7095.9|7117.6|7114.2|7095.7|7092.2|924
1679297400000|2023-03-20 07:30:00|7099.3|7095.5|7098.4|7094.6|7107.3|7103.9|7076.4|7073.6|2341
1679297700000|2023-03-20 07:35:00|7098|7094.2|7105.7|7102.9|7108.1|7105.2|7089|7086.2|449
1679298000000|2023-03-20 07:40:00|7106.3|7102.5|7093.7|7089.9|7112.3|7108.9|7093.4|7089.6|538
1679298300000|2023-03-20 07:45:00|7094.1|7090.3|7085.7|7082.9|7106.7|7103.3|7078.7|7074.9|625
1679298600000|2023-03-20 07:50:00|7086.2|7082.4|7083.7|7079.9|7094|7090.6|7079.4|7076.2|361
1679298900000|2023-03-20 07:55:00|7083|7079.2|7083.7|7079.9|7086|7082.6|7075.4|7072.1|415
1679299200000|2023-03-20 08:00:00|7082|7079.2|7106|7102.2|7106.3|7102.8|7081.4|7078.2|1752
1679299500000|2023-03-20 08:05:00|7106.3|7102.5|7097|7093.2|7115.6|7112.2|7082.7|7079.2|1084
1679299800000|2023-03-20 08:10:00|7097.3|7093.5|7091.3|7087.5|7105.3|7101.9|7090|7086.9|1220
1679300100000|2023-03-20 08:15:00|7090.3|7086.2|7059.4|7055.6|7092|7089.2|7057.7|7054.9|1999
1679300400000|2023-03-20 08:20:00|7059|7056.2|7054.1|7050.3|7073.5|7070.6|7052.8|7049.3|1442
1679300700000|2023-03-20 08:25:00|7053.8|7050|7030.4|7026.6|7054.9|7051.6|7025.8|7022.6|6141
1679301000000|2023-03-20 08:30:00|7029.4|7025.6|7017.9|7015.1|7047.4|7043.9|7016.4|7013.2|5184
1679301300000|2023-03-20 08:35:00|7017.4|7014.6|7048.4|7044.6|7051.1|7047.3|7009.8|7006.6|2419
1679301600000|2023-03-20 08:40:00|7047.7|7043.9|7056.8|7053|7056.8|7053.6|7041.7|7038.6|2073
1679301900000|2023-03-20 08:45:00|7055.8|7052.6|7095.5|7092.7|7095.5|7092.7|7055.4|7052.3|3006
1679302200000|2023-03-20 08:50:00|7094.1|7091.7|7115.4|7111.6|7115.4|7112.2|7084.4|7081.3|2417
1679302500000|2023-03-20 08:55:00|7114|7111.2|7110.2|7106.4|7120.4|7116.6|7098|7094.6|915
1679302800000|2023-03-20 09:00:00|7110.3|7106.5|7136.3|7132.5|7138|7134.5|7099.7|7095.9|1592
1679303100000|2023-03-20 09:05:00|7136.7|7132.9|7147.3|7143.5|7181.3|7177.5|7131.3|7127.9|2109
1679303400000|2023-03-20 09:10:00|7147|7143.2|7128.7|7125.9|7150|7146.5|7111.3|7107.5|1755
1679303700000|2023-03-20 09:15:00|7128.3|7125.5|7122|7118.2|7134.7|7130.5|7096.7|7092.2|1583
1679304000000|2023-03-20 09:20:00|7121.7|7117.9|7150.3|7146.5|7153.3|7149.8|7114.7|7111.9|786
1679304300000|2023-03-20 09:25:00|7149.6|7146.8|7145.3|7141.5|7153|7149.8|7122.8|7119|1070
1679304600000|2023-03-20 09:30:00|7145|7142.2|7148.2|7144.4|7158|7154.2|7129.6|7125.8|924
1679304900000|2023-03-20 09:35:00|7148|7144.2|7114.3|7110.5|7149|7145.2|7110|7107.2|913
1679305200000|2023-03-20 09:40:00|7114.7|7110.9|7098|7094.2|7123.7|7120.9|7098|7094.2|976
1679305500000|2023-03-20 09:45:00|7097.7|7093.9|7075.7|7071.9|7116.3|7112.9|7073|7069.6|1458
1679305800000|2023-03-20 09:50:00|7076|7072.2|7077.7|7073.9|7091.7|7088.2|7068.7|7064.9|1022
1679306100000|2023-03-20 09:55:00|7078.3|7074.9|7082.3|7078.5|7092.4|7088.6|7066|7062.9|1483
1679306400000|2023-03-20 10:00:00|7082.7|7078.9|7066.1|7062.3|7083.7|7080.9|7063|7059.1|1021
1679306700000|2023-03-20 10:05:00|7065.7|7062.9|7116|7113.2|7121.1|7117.9|7065.1|7062.3|1324
1679307000000|2023-03-20 10:10:00|7116.7|7113.9|7129.7|7125.9|7136.4|7132.9|7103.4|7099.9|1183
1679307300000|2023-03-20 10:15:00|7128.7|7125.3|7086.8|7083|7129.1|7125.3|7082.4|7079.1|959
1679307600000|2023-03-20 10:20:00|7087.4|7083.6|7094.8|7091|7095.8|7092|7070.8|7068|1362
1679307900000|2023-03-20 10:25:00|7095.1|7091.3|7081.4|7077.6|7100.9|7097.9|7079.4|7075.6|881
1679308200000|2023-03-20 10:30:00|7082.1|7078.3|7096.7|7092.9|7099.4|7095.6|7078.1|7074.6|765
1679308500000|2023-03-20 10:35:00|7095.7|7091.9|7129.7|7125.9|7135.9|7132.1|7095.4|7091.9|983
1679308800000|2023-03-20 10:40:00|7129.4|7125.6|7145.1|7141.3|7164.9|7161.6|7125.4|7120.3|1342
1679309100000|2023-03-20 10:45:00|7144.4|7141.6|7159.9|7157.1|7173.1|7169.3|7143.7|7139.9|853
1679309400000|2023-03-20 10:50:00|7159.4|7156.6|7167.6|7164.8|7170.7|7166.9|7153.4|7149.6|2341
1679309700000|2023-03-20 10:55:00|7168|7164.2|7145.6|7141.8|7168.3|7165.2|7144.5|7140.7|864
1679310000000|2023-03-20 11:00:00|7144.6|7142.3|7160.6|7156.8|7177.5|7173.7|7144.3|7140.9|1105
1679310300000|2023-03-20 11:05:00|7160.3|7156.5|7183.9|7181.1|7184.6|7181.1|7160|7156.2|1273
1679310600000|2023-03-20 11:10:00|7184.2|7181.4|7185.8|7182|7192.8|7189.5|7169.8|7166.7|3590
1679310900000|2023-03-20 11:15:00|7185.2|7182.4|7191.2|7187.4|7191.2|7187.7|7170.2|7167.4|1107
1679311200000|2023-03-20 11:20:00|7191.9|7188.1|7190.2|7186.4|7213.5|7209.7|7178.2|7174.7|2086
1679311500000|2023-03-20 11:25:00|7189.7|7185.9|7197.8|7195|7201.3|7198|7185.2|7181.4|577
1679311800000|2023-03-20 11:30:00|7198.5|7194.7|7185.2|7181.4|7205.2|7201.4|7181.5|7177.7|952
1679312100000|2023-03-20 11:35:00|7184.9|7181.1|7164.9|7161.1|7184.9|7181.1|7163.9|7160.1|832
1679312400000|2023-03-20 11:40:00|7164.2|7161.4|7183.9|7180.1|7190.9|7187.1|7163.2|7159.7|403
1679312700000|2023-03-20 11:45:00|7183.5|7179.7|7175.4|7171.6|7195.5|7192.4|7173.2|7170.1|749
1679313000000|2023-03-20 11:50:00|7175.2|7171.4|7172.2|7168.4|7191|7187.4|7170.5|7166.7|533
1679313300000|2023-03-20 11:55:00|7171.9|7168.1|7197.5|7194.7|7200.2|7196.7|7168.5|7165.1|559
1679313600000|2023-03-20 12:00:00|7197.9|7194.1|7211.2|7207.4|7215.2|7212|7190.9|7187.1|727
1679313900000|2023-03-20 12:05:00|7210.8|7207|7196.5|7192.7|7213.8|7210|7189.5|7186.4|666
1679314200000|2023-03-20 12:10:00|7197.2|7193.4|7209.2|7205.4|7210.5|7207.4|7191.8|7188.7|889
1679314500000|2023-03-20 12:15:00|7209.5|7205.7|7210.9|7207.1|7216.9|7214.1|7192.5|7189.1|803
1679314800000|2023-03-20 12:20:00|7211.2|7207.4|7219.5|7216.7|7220.2|7216.7|7209.8|7206.7|496
1679315100000|2023-03-20 12:25:00|7219.2|7216.4|7212.5|7208.7|7232.9|7230.1|7208.9|7205.4|1340
1679315400000|2023-03-20 12:30:00|7212.8|7209|7225.2|7221.4|7233.2|7229.4|7212.8|7209|769
1679315700000|2023-03-20 12:35:00|7225.5|7221.7|7226.2|7223.4|7237.9|7234.7|7222.2|7218.4|531
1679316000000|2023-03-20 12:40:00|7226.5|7223.7|7246.8|7243|7248.6|7244.8|7226.2|7223|1321
1679316300000|2023-03-20 12:45:00|7246.1|7243.3|7253.4|7249.6|7256.7|7253.3|7240.5|7237.7|1308
1679316600000|2023-03-20 12:50:00|7253.1|7249.3|7251.7|7247.9|7254.4|7251.6|7246.4|7243|991
1679316900000|2023-03-20 12:55:00|7251.4|7247.6|7285.7|7282.9|7293.7|7289.9|7246.7|7242.9|2252
1679317200000|2023-03-20 13:00:00|7286.4|7282.6|7237.4|7233.6|7287.2|7283.9|7235.4|7231.9|1848
1679317500000|2023-03-20 13:05:00|7236.7|7233.9|7261.7|7257.9|7270|7266.2|7235.5|7231.9|1111
1679317800000|2023-03-20 13:10:00|7262|7258.2|7295.7|7291.9|7297|7294.2|7252|7248.9|1303
1679318100000|2023-03-20 13:15:00|7294.7|7291.2|7284.3|7280.5|7300.7|7297.5|7277.3|7274.2|1626
1679318400000|2023-03-20 13:20:00|7285|7281.2|7241.4|7237.6|7288|7285.2|7234.4|7231.2|1847
1679318700000|2023-03-20 13:25:00|7240.4|7236.6|7248.7|7245.9|7255.7|7252.2|7239|7235.6|1066
1679319000000|2023-03-20 13:30:00|7249|7246.2|7261.4|7257.6|7291.7|7288.2|7236.7|7233.9|2260
1679319300000|2023-03-20 13:35:00|7261.7|7257.9|7264.6|7261.8|7285|7281.2|7251|7247.2|2230
1679319600000|2023-03-20 13:40:00|7265.3|7261.5|7253.3|7249.5|7280.6|7276.8|7249.3|7245.9|1500
1679319900000|2023-03-20 13:45:00|7253|7249.2|7237.7|7233.9|7261.5|7257.7|7214.2|7210.7|2773
1679320200000|2023-03-20 13:50:00|7237|7233.2|7191.4|7187.6|7243.3|7240.5|7190.4|7187.1|1566
1679320500000|2023-03-20 13:55:00|7191|7187.2|7218.7|7214.9|7222.4|7219.2|7176|7172.2|1796
1679320800000|2023-03-20 14:00:00|7218.4|7214.6|7219.3|7215.5|7242|7238.2|7217|7213.6|1954
1679321100000|2023-03-20 14:05:00|7219.7|7215.9|7175.7|7172.9|7223.4|7220.6|7169.7|7166.9|1990
1679321400000|2023-03-20 14:10:00|7176.7|7172.6|7200.4|7196.6|7206.4|7202.6|7171|7167.9|950
1679321700000|2023-03-20 14:15:00|7199.7|7196.9|7189|7185.2|7212|7208.9|7173.4|7169.9|909
1679322000000|2023-03-20 14:20:00|7190|7186.2|7207.7|7203.9|7208.7|7205.3|7176.4|7173.2|1273
1679322300000|2023-03-20 14:25:00|7207.1|7203.3|7207.7|7203.9|7213.7|7210.3|7196.1|7192.6|857
1679322600000|2023-03-20 14:30:00|7207.1|7204.3|7193.1|7189.3|7212.4|7209.6|7189|7185.2|1197
1679322900000|2023-03-20 14:35:00|7193.4|7189.6|7194|7190.2|7216.4|7213.2|7190.4|7187.6|714
1679323200000|2023-03-20 14:40:00|7195|7191.2|7207.4|7203.6|7213.7|7210.6|7191.4|7187.9|432
1679323500000|2023-03-20 14:45:00|7206|7203.2|7233.7|7230.9|7236.4|7233.5|7190.4|7187.2|1848
1679323800000|2023-03-20 14:50:00|7234|7231.2|7203.7|7199.9|7234|7231.2|7198.7|7194.9|990
1679324100000|2023-03-20 14:55:00|7203.4|7199.6|7228.9|7225.1|7229.7|7226.9|7198|7194.6|819
1679324400000|2023-03-20 15:00:00|7229.3|7225.5|7234.7|7231.9|7246|7242.8|7224.3|7220.5|1285
1679324700000|2023-03-20 15:05:00|7235.3|7231.5|7237.3|7233.5|7250|7246.8|7234|7230.5|876
1679325000000|2023-03-20 15:10:00|7238|7234.2|7242.6|7238.8|7253.3|7250.2|7231|7227.5|676
1679325300000|2023-03-20 15:15:00|7243.3|7239.5|7244.3|7241.5|7252|7248.2|7224|7220.5|824
1679325600000|2023-03-20 15:20:00|7244.7|7241.9|7257.7|7254.9|7259.4|7255.9|7239.3|7236.5|759
1679325900000|2023-03-20 15:25:00|7258.3|7254.5|7277.6|7273.8|7278.3|7275.5|7256|7252.5|1619
1679326200000|2023-03-20 15:30:00|7277.3|7274.5|7268|7264.2|7279|7275.8|7246|7242.2|1357
1679326500000|2023-03-20 15:35:00|7268.3|7265.2|7269.6|7265.8|7279|7275.8|7258|7254.5|944
1679326800000|2023-03-20 15:40:00|7270.6|7266.8|7253.8|7250|7282.6|7279.8|7253.3|7249.8|1040
1679327100000|2023-03-20 15:45:00|7253.6|7249.8|7262.6|7258.8|7265.6|7262.1|7247.3|7243.8|809
1679327400000|2023-03-20 15:50:00|7262.9|7259.1|7268.3|7265.5|7276.4|7272.6|7259.3|7255.6|771
1679327700000|2023-03-20 15:55:00|7267.9|7265.1|7244.9|7242.1|7281.3|7278.1|7243.9|7241|1006
1679328000000|2023-03-20 16:00:00|7245.3|7242.5|7262.2|7259.4|7274.9|7271.8|7244.9|7241.1|1489
1679328300000|2023-03-20 16:05:00|7263.2|7258.5|7247.6|7244.8|7266.6|7263.4|7238.4|7234.6|1072
1679328600000|2023-03-20 16:10:00|7248.2|7244.4|7228.4|7225.6|7249.9|7246.8|7212|7208.5|3749
1679328900000|2023-03-20 16:15:00|7228.9|7226.1|7247.5|7243.7|7270.3|7267|7228.9|7225.1|2333
1679329200000|2023-03-20 16:20:00|7247.2|7243.4|7244.2|7240.4|7262.5|7259.7|7233.9|7230.7|1112
1679329500000|2023-03-20 16:25:00|7243.5|7240.7|7254.5|7250.7|7258.8|7255.5|7219.5|7215.7|5266
1679329800000|2023-03-20 16:30:00|7254.1|7251.3|7219.4|7216.6|7260.5|7257|7214.5|7210.7|3519
1679330100000|2023-03-20 16:35:00|7219.1|7216.3|7216.5|7212.7|7228.8|7225|7208.1|7204.7|1234
1679330400000|2023-03-20 16:40:00|7215.8|7213|7217.5|7214.7|7233.8|7230.3|7209.5|7206|1198
1679330700000|2023-03-20 16:45:00|7217.8|7214|7210.8|7208|7227.5|7224|7208.2|7205.4|915
1679331000000|2023-03-20 16:50:00|7211.2|7207.4|7193.5|7189.7|7211.2|7207.4|7185.5|7182|1291
1679331300000|2023-03-20 16:55:00|7192.8|7190|7188.9|7185.1|7206.8|7203|7187.9|7185.1|1473
1679331600000|2023-03-20 17:00:00|7189.6|7185.8|7183.9|7180.1|7202.9|7199.4|7180.2|7176.6|833
1679331900000|2023-03-20 17:05:00|7184.3|7180.5|7226.7|7222.9|7229.7|7226.4|7183.2|7179.5|1405
1679332200000|2023-03-20 17:10:00|7226.2|7222.4|7277.2|7273.4|7277.2|7273.4|7226.2|7222.4|1383
1679332500000|2023-03-20 17:15:00|7276.5|7273.7|7308.5|7304.7|7309.2|7306|7268.8|7265.4|1501
1679332800000|2023-03-20 17:20:00|7308.8|7305|7282.2|7278.4|7313|7309.7|7280.1|7276.4|1147
1679333100000|2023-03-20 17:25:00|7281.8|7278|7258.2|7254.4|7295|7291.4|7248.2|7245|1381
1679333400000|2023-03-20 17:30:00|7257.5|7253.7|7237.2|7234.4|7268.1|7265|7237.2|7234.4|814
1679333700000|2023-03-20 17:35:00|7237.5|7234.7|7259.2|7255.4|7264|7260.3|7234.8|7231.7|787
1679334000000|2023-03-20 17:40:00|7258.5|7254.7|7248.5|7245.7|7267.5|7264|7243.8|7240.4|518
1679334300000|2023-03-20 17:45:00|7247.9|7245.1|7247.8|7244|7258.5|7255|7241.2|7237.4|635
1679334600000|2023-03-20 17:50:00|7248.2|7244.4|7226.5|7222.7|7251.5|7248.4|7221.5|7218.7|620
1679334900000|2023-03-20 17:55:00|7227.5|7223.7|7240.9|7237.1|7243.2|7239.7|7220.5|7216.7|435
1679335200000|2023-03-20 18:00:00|7240.5|7236.7|7250.9|7247.1|7257.1|7253.7|7235.5|7232|653
1679335500000|2023-03-20 18:05:00|7250.1|7246.3|7246.1|7243.3|7258.9|7255.4|7239.5|7236.3|709
1679335800000|2023-03-20 18:10:00|7246.5|7243.7|7284.4|7280.6|7284.7|7281.3|7241.5|7238|1523
1679336100000|2023-03-20 18:15:00|7283.7|7279.9|7308|7304.2|7311.4|7307.6|7281.8|7278.3|1697
1679336400000|2023-03-20 18:20:00|7307.4|7304.6|7325.4|7322.6|7328.2|7324.9|7306.7|7303.2|1691
1679336700000|2023-03-20 18:25:00|7325|7322.2|7364.3|7361.5|7368.7|7365.4|7323.7|7320.5|7273
1679337000000|2023-03-20 18:30:00|7364|7361.2|7351.7|7348.9|7370|7367.2|7346|7342.5|2510
1679337300000|2023-03-20 18:35:00|7353.7|7349.9|7324.4|7320.6|7353.7|7349.9|7320.1|7317.3|776
1679337600000|2023-03-20 18:40:00|7324.7|7320.9|7340.1|7336.3|7340.1|7336.3|7316.1|7312.3|435
1679337900000|2023-03-20 18:45:00|7339.1|7335.3|7337.1|7334.3|7355.9|7352.1|7334.7|7331.3|993
1679338200000|2023-03-20 18:50:00|7337.4|7333.6|7338|7335.2|7344.1|7340.3|7335.7|7331.9|303
1679338500000|2023-03-20 18:55:00|7338.4|7334.6|7343.7|7339.9|7344.4|7341.2|7335.4|7331.9|206
1679338800000|2023-03-20 19:00:00|7342.4|7339.6|7358.7|7354.9|7365.1|7361.9|7336.7|7332.9|511
1679339100000|2023-03-20 19:05:00|7358.4|7354.6|7357.1|7354.3|7368.4|7365.3|7355.4|7351.9|272
1679339400000|2023-03-20 19:10:00|7357.4|7353.6|7365.1|7361.3|7366.1|7362.8|7355.1|7351.6|188
1679339700000|2023-03-20 19:15:00|7364.4|7361.6|7368.1|7365.3|7371.7|7368.3|7364.1|7360.9|213
1679340000000|2023-03-20 19:20:00|7368.4|7364.6|7367.6|7363.8|7369.7|7366.3|7361.6|7358.3|98
1679340300000|2023-03-20 19:25:00|7367.7|7363.9|7356.4|7352.6|7368.4|7365.3|7354.4|7351.3|206
1679340600000|2023-03-20 19:30:00|7356.1|7352.3|7351.4|7347.6|7358.8|7356|7348.8|7345.3|179
1679340900000|2023-03-20 19:35:00|7351.8|7348|7355|7351.2|7363.5|7360.6|7349.5|7346.3|238
1679341200000|2023-03-20 19:40:00|7355.4|7351.6|7358.4|7354.6|7362|7358.2|7353.4|7349.6|36
1679341500000|2023-03-20 19:45:00|7358|7354.2|7361.7|7357.9|7363.4|7359.9|7356|7352.2|72
1679341800000|2023-03-20 19:50:00|7362|7358.2|7362.7|7359.9|7368.7|7365.6|7361|7357.6|159
1679342100000|2023-03-20 19:55:00|7362.4|7359.6|7362|7358.2|7366|7362.2|7358.7|7355.6|156
1679342400000|2023-03-20 20:00:00|7362.4|7358.6|7361.7|7357.9|7366.2|7362.4|7360.7|7357.3|47
1679342700000|2023-03-20 20:05:00|7361.4|7357.6|7361.4|7357.6|7362.7|7359.6|7357.7|7353.9|46
1679343000000|2023-03-20 20:10:00|7362.1|7358.3|7360.1|7356.3|7364.1|7360.9|7359|7355.6|46
1679343300000|2023-03-20 20:15:00|7359.7|7355.9|7358.1|7354.3|7359.7|7355.9|7357.1|7353.3|38
1679343600000|2023-03-20 20:20:00|7359.1|7355.3|7362.4|7358.6|7362.7|7359.9|7358.7|7355.3|82
1679343900000|2023-03-20 20:25:00|7361.7|7358.9|7356.7|7353.9|7362.1|7358.9|7356.4|7352.9|31
1679344200000|2023-03-20 20:30:00|7357.1|7353.3|7356.4|7352.6|7359.7|7355.9|7352.1|7349.3|51
1679344500000|2023-03-20 20:35:00|7357.1|7353.3|7354.7|7351.9|7357.1|7353.9|7353.3|7349.6|16
1679344800000|2023-03-20 20:40:00|7354.4|7350.9|7359.1|7355.3|7362.9|7359.6|7354.4|7350.9|58
1679345100000|2023-03-20 20:45:00|7358.4|7354.6|7365.4|7362.6|7368.2|7364.4|7358.4|7354.6|103
1679345400000|2023-03-20 20:50:00|7364.7|7361.9|7372.4|7368.6|7372.4|7368.6|7364.4|7360.9|124
1679345700000|2023-03-20 20:55:00|7371.4|7367.6|7366.1|7362.3|7372.4|7368.9|7365.7|7362.3|130
1679346000000|2023-03-20 21:00:00|7364.7|7356.9|7370.7|7362.9|7370.9|7363.1|7361.7|7353.9|11
1679346300000|2023-03-20 21:05:00|7370.6|7362.8|7370.7|7362.9|7370.7|7362.9|7370.6|7362.8|0
1679346600000|2023-03-20 21:10:00|7370.6|7362.8|7370.9|7363.1|7370.9|7363.1|7369.7|7361.9|0
1679346900000|2023-03-20 21:15:00|7370.4|7362.6|7370.9|7363.1|7372.6|7367.4|7369.1|7361.6|1
1679347200000|2023-03-20 21:20:00|7369.7|7365.9|7372.8|7365|7374.3|7369.5|7369.4|7362|0
1679347500000|2023-03-20 21:25:00|7372.7|7364.9|7371.1|7363.3|7372.7|7368.3|7368.6|7360.8|2
1679347800000|2023-03-20 21:30:00|||||||||1
1679348100000|2023-03-20 21:35:00|7371|7363.2|7364.3|7356.5|7371.2|7366.2|7359.8|7352|0
1679348400000|2023-03-20 21:40:00|7364.5|7356.7|7369.5|7361.7|7370.2|7362.4|7362.6|7354.8|5
1679349300000|2023-03-20 21:55:00|||||||||1
1679356800000|2023-03-21 00:00:00|7356.1|7348.3|7337.9|7334.1|7356.6|7352.8|7330.4|7326.6|262
1679357100000|2023-03-21 00:05:00|7336.9|7333.1|7347.9|7344.1|7351.6|7347.8|7334.9|7331.1|62
1679357400000|2023-03-21 00:10:00|7347.8|7344|7345.9|7342.1|7352.6|7349.8|7345.2|7341.4|30
1679357700000|2023-03-21 00:15:00|7345.6|7341.8|7351.9|7348.1|7360.6|7357.1|7342.2|7338.4|53
1679358000000|2023-03-21 00:20:00|7352.3|7348.5|7377.3|7373.5|7381.3|7377.5|7350.4|7346.6|89
1679358300000|2023-03-21 00:25:00|7377.9|7374.1|7383.3|7379.5|7387.6|7383.8|7372.5|7368.7|68
1679358600000|2023-03-21 00:30:00|7382.5|7378.7|7380.6|7376.8|7387|7383.2|7379.9|7376.5|61
1679358900000|2023-03-21 00:35:00|7381|7377.2|7376.6|7372.8|7383|7379.2|7369|7365.2|50
1679359200000|2023-03-21 00:40:00|7377|7373.2|7389.6|7385.8|7389.6|7386.1|7376|7372.2|116
1679359500000|2023-03-21 00:45:00|7389.2|7385.4|7366.8|7363|7389.2|7385.4|7364.7|7359.9|175
1679359800000|2023-03-21 00:50:00|7368.3|7364.5|7365.3|7361.5|7370|7366.2|7359.7|7355.9|93
1679360100000|2023-03-21 00:55:00|7365|7361.2|7345.7|7341.9|7365.7|7361.9|7344.3|7340.9|35
1679360400000|2023-03-21 01:00:00|7345.3|7341.5|7332.3|7328.5|7345.4|7341.6|7327|7323.2|160
1679360700000|2023-03-21 01:05:00|7331.7|7327.9|7327.6|7323.8|7334|7330.2|7319.8|7316|162
1679361000000|2023-03-21 01:10:00|7327.8|7325|7342.6|7338.8|7342.6|7338.8|7327.8|7325|94
1679361300000|2023-03-21 01:15:00|7343.9|7340.1|7346.2|7342.4|7348.9|7345.8|7337.6|7334.1|89
1679361600000|2023-03-21 01:20:00|7346.3|7342.5|7343.6|7339.8|7354.2|7350.8|7341.2|7337.4|235
1679361900000|2023-03-21 01:25:00|7343.2|7339.4|7342.1|7338.3|7346.9|7343.5|7340.6|7337.4|109
1679362200000|2023-03-21 01:30:00|7340.9|7338.1|7328.2|7324.4|7347.1|7343.3|7328.2|7324.4|139
1679362500000|2023-03-21 01:35:00|7328.8|7325|7330.7|7326.9|7333.5|7330.1|7322.9|7319.4|64
1679362800000|2023-03-21 01:40:00|7330.2|7326.4|7316.2|7312.4|7331.2|7327.8|7315.9|7312.1|126
1679363100000|2023-03-21 01:45:00|7315.9|7313.1|7320.6|7317.8|7326.6|7322.8|7315.9|7312.4|80
1679363400000|2023-03-21 01:50:00|7321.1|7317.3|7323.6|7320.8|7328.6|7324.8|7317.6|7313.8|53
1679363700000|2023-03-21 01:55:00|7323.9|7321.1|7329.2|7325.4|7330.9|7327.4|7319.2|7316.1|101
1679364000000|2023-03-21 02:00:00|7328.2|7324.4|7330.2|7326.4|7338.2|7334.4|7322.9|7319.1|131
1679364300000|2023-03-21 02:05:00|7329.9|7326.1|7311.2|7308.4|7331.2|7327.8|7308.6|7305.8|123
1679364600000|2023-03-21 02:10:00|7311.9|7309.1|7315.2|7311.4|7316.2|7312.8|7309.6|7306.1|69
1679364900000|2023-03-21 02:15:00|7314.6|7311.8|7320.9|7317.1|7320.9|7317.1|7312.9|7309.8|20
1679365200000|2023-03-21 02:20:00|7321.4|7317.6|7318.9|7315.1|7326.3|7322.5|7313.6|7310.1|111
1679365500000|2023-03-21 02:25:00|7319.2|7315.4|7321.2|7317.4|7322.8|7319.4|7318.2|7314.4|164
1679365800000|2023-03-21 02:30:00|7320.6|7316.8|7303.6|7299.8|7322.8|7319.5|7300.9|7297.8|182
1679366100000|2023-03-21 02:35:00|7303.9|7300.1|7289.7|7285.9|7307.6|7303.8|7287.9|7284.7|150
1679366400000|2023-03-21 02:40:00|7290|7286.2|7272.9|7269.1|7290.2|7286.4|7270.2|7266.7|283
1679366700000|2023-03-21 02:45:00|7272.5|7268.7|7280.9|7277.1|7287.2|7283.4|7272.2|7268.7|201
1679367000000|2023-03-21 02:50:00|7280.5|7276.7|7291.2|7287.4|7291.9|7288.4|7279.2|7275.4|51
1679367300000|2023-03-21 02:55:00|7291.5|7287.7|7290.5|7286.7|7300.8|7298|7289.5|7285.7|174
1679367600000|2023-03-21 03:00:00|7291|7287.2|7292.1|7288.3|7295.6|7291.8|7287.2|7283.4|61
1679367900000|2023-03-21 03:05:00|7293.1|7289.3|7300.2|7296.4|7301.7|7298.3|7293.1|7289.3|75
1679368200000|2023-03-21 03:10:00|7300.1|7296.3|7299.7|7295.9|7305.5|7302.3|7297.1|7293.3|54
1679368500000|2023-03-21 03:15:00|7299.6|7295.8|7282.6|7278.8|7301.1|7297.7|7281.5|7278.7|110
1679368800000|2023-03-21 03:20:00|7282.5|7278.7|7286.5|7282.7|7288|7284.3|7280.5|7277.2|92
1679369100000|2023-03-21 03:25:00|7286.6|7282.8|7287.7|7283.9|7290.7|7287.7|7285.8|7282.2|24
1679369400000|2023-03-21 03:30:00|7288.1|7284.3|7285.8|7283|7290.5|7287.7|7285.8|7282.6|23
1679369700000|2023-03-21 03:35:00|7285.4|7282.6|7283.4|7279.6|7286.4|7283|7282.2|7278.4|18
1679370000000|2023-03-21 03:40:00|7283.8|7280|7284.2|7280.4|7287.9|7284.4|7283.8|7280|10
1679370300000|2023-03-21 03:45:00|7283.8|7280|7283.8|7280|7284.4|7281|7282.2|7279|13
1679370600000|2023-03-21 03:50:00|7283.4|7279.6|7291.1|7287.3|7291.1|7287.3|7283.4|7279.6|17
1679370900000|2023-03-21 03:55:00|7291.4|7288.6|7295.7|7291.9|7298.7|7294.9|7291.4|7287.6|165
1679371200000|2023-03-21 04:00:00|7296.1|7292.3|7295.7|7291.9|7296.4|7293.3|7293.7|7290.3|18
1679371500000|2023-03-21 04:05:00|7295.1|7291.3|7289.2|7285.4|7296.1|7292.3|7286.2|7283.1|953
1679371800000|2023-03-21 04:10:00|7288.9|7285.1|7290.2|7286.4|7290.9|7287.4|7287.2|7283.9|15
1679372100000|2023-03-21 04:15:00|7290.6|7286.8|7289.6|7285.8|7290.6|7287.1|7287.6|7284.8|10
1679372400000|2023-03-21 04:20:00|7288.6|7284.8|7295.9|7292.1|7296.2|7292.8|7287.6|7284.8|20
1679372700000|2023-03-21 04:25:00|7296.6|7292.8|7293.9|7291.1|7298.2|7294.4|7293.9|7290.8|17
1679373000000|2023-03-21 04:30:00|7293.6|7290.8|7298.2|7295.4|7298.6|7295.4|7293.6|7290.4|13
1679373300000|2023-03-21 04:35:00|7298.6|7295.8|7296.6|7292.8|7303.9|7300.4|7295.6|7292.8|97
1679373600000|2023-03-21 04:40:00|7296.9|7293.8|7297.7|7293.9|7299.2|7295.4|7295.7|7291.9|9
1679373900000|2023-03-21 04:45:00|7298.2|7294.4|7297.6|7293.8|7299.8|7296|7296.6|7293.4|16
1679374200000|2023-03-21 04:50:00|7297.2|7294.4|7295.1|7291.3|7297.6|7294.8|7294.6|7290.8|12
1679374500000|2023-03-21 04:55:00|7296.6|7292.8|7298.2|7294.4|7298.2|7294.4|7295.2|7291.4|11
1679374800000|2023-03-21 05:00:00|7298.8|7295|7297.6|7293.8|7298.8|7295.4|7294.7|7290.9|34
1679375100000|2023-03-21 05:05:00|7296.9|7294.1|7294.6|7290.8|7298.6|7294.8|7293.6|7290|18
1679375400000|2023-03-21 05:10:00|7294.1|7290.3|7297.6|7293.8|7297.6|7293.8|7292.2|7288.4|44
1679375700000|2023-03-21 05:15:00|7296.8|7293|7300.5|7296.7|7301.5|7298.4|7295.6|7291.8|26
1679376000000|2023-03-21 05:20:00|7301.5|7297.7|7315.2|7312.4|7316.8|7313.4|7300.2|7296.7|162
1679376300000|2023-03-21 05:25:00|7316.2|7313.4|7310.5|7306.7|7316.5|7313.4|7306.5|7303.7|63
1679376600000|2023-03-21 05:30:00|7310.2|7306.4|7313.2|7309.4|7315.2|7311.9|7302.2|7299|415
1679376900000|2023-03-21 05:35:00|7313.5|7309.7|7315.8|7312|7316.9|7313.7|7309.5|7306.4|97
1679377200000|2023-03-21 05:40:00|7316.1|7312.3|7308.2|7305.4|7317.2|7314|7306.2|7302.7|68
1679377500000|2023-03-21 05:45:00|7307.8|7304|7302.8|7299|7312.8|7309.4|7302.2|7298.4|111
1679377800000|2023-03-21 05:50:00|7302.2|7299.4|7296.2|7292.4|7303.8|7300.4|7293.5|7290.4|134
1679378100000|2023-03-21 05:55:00|7296.5|7292.7|7292.5|7289.7|7297.2|7293.4|7289|7285.2|35
1679378400000|2023-03-21 06:00:00|7292.2|7289.4|7305.7|7301.9|7306.2|7302.4|7292.2|7288.7|49
1679378700000|2023-03-21 06:05:00|7304.5|7300.7|7301.5|7297.7|7310.8|7307.5|7300.5|7297.4|110
1679379000000|2023-03-21 06:10:00|7301.2|7297.4|7305.2|7301.4|7309.5|7306.4|7298.2|7295.4|83
1679379300000|2023-03-21 06:15:00|7304.8|7301|7305.3|7301.5|7310.8|7308|7301.8|7298.4|92
1679379600000|2023-03-21 06:20:00|7305.4|7301.6|7296.5|7293.7|7305.8|7302.4|7293.8|7290.4|54
1679379900000|2023-03-21 06:25:00|7296.2|7293.4|7293.7|7289.9|7303.8|7300.4|7293.5|7289.7|48
1679380200000|2023-03-21 06:30:00|7293.8|7290|7286.2|7283.4|7295.5|7292.7|7280.2|7277.4|183
1679380500000|2023-03-21 06:35:00|7285.8|7283|7292.7|7288.9|7293.1|7289.3|7279.8|7276.4|64
1679380800000|2023-03-21 06:40:00|7293.4|7289.6|7296.4|7292.6|7302.8|7299|7293.4|7289.6|105
1679381100000|2023-03-21 06:45:00|7296.1|7292.3|7310.9|7307.1|7310.9|7307.6|7295.1|7291.9|31
1679381400000|2023-03-21 06:50:00|7310.8|7307|7305.7|7301.9|7320.6|7316.8|7305.4|7301.6|284
1679381700000|2023-03-21 06:55:00|7306.1|7302.3|7318.4|7314.6|7320.4|7317.6|7302.1|7298.3|191
1679382000000|2023-03-21 07:00:00|7318.8|7315|7325.9|7322.1|7327.4|7324.3|7314.4|7310.6|422
1679382300000|2023-03-21 07:05:00|7326.1|7322.3|7318.5|7314.7|7326.1|7322.6|7316.8|7314|267
1679382600000|2023-03-21 07:10:00|7319.5|7315.7|7313.4|7310.6|7320.8|7317|7309.8|7307|139
1679382900000|2023-03-21 07:15:00|7313.8|7311|7316.1|7313.3|7320.8|7317|7309.8|7307|427
1679383200000|2023-03-21 07:20:00|7315.8|7313|7293.9|7290.1|7315.8|7313|7290.5|7287.3|451
1679383500000|2023-03-21 07:25:00|7293.2|7289.4|7288.9|7285.1|7299.4|7295.6|7284.9|7281.4|1279
1679383800000|2023-03-21 07:30:00|7288.5|7284.7|7296.2|7292.4|7298.8|7295|7283.9|7280.7|375
1679384100000|2023-03-21 07:35:00|7295.8|7292|7286.2|7282.4|7297.2|7293.4|7282.2|7279.4|224
1679384400000|2023-03-21 07:40:00|7285.8|7283|7285.3|7281.5|7288.7|7284.9|7270.6|7267.3|664
1679384700000|2023-03-21 07:45:00|7285.6|7281.8|7308.9|7305.1|7310.6|7307.2|7282.3|7278.8|348
1679385000000|2023-03-21 07:50:00|7309.6|7305.8|7299.9|7296.1|7317|7313.5|7299.6|7296.1|993
1679385300000|2023-03-21 07:55:00|7299.3|7296.5|7284.6|7280.8|7299.3|7296.5|7273.6|7270.5|565
1679385600000|2023-03-21 08:00:00|7283.9|7280.1|7297|7293.2|7304.6|7301.5|7273.3|7269.8|630
1679385900000|2023-03-21 08:05:00|7296.6|7292.8|7289.6|7285.8|7303|7299.6|7288.4|7285.2|495
1679386200000|2023-03-21 08:10:00|7290.4|7286.6|7290.7|7286.9|7303|7299.2|7284|7280.8|407
1679386500000|2023-03-21 08:15:00|7290.4|7286.6|7339.2|7335.4|7344.5|7340.7|7290|7286.2|2355
1679386800000|2023-03-21 08:20:00|7338.8|7336|7383.4|7380.6|7388|7384.6|7334.1|7331|2532
1679387100000|2023-03-21 08:25:00|7382.4|7379.6|7398|7394.2|7403.7|7400.9|7377.7|7374.6|4906
1679387400000|2023-03-21 08:30:00|7399|7396.2|7414.7|7410.9|7420|7416.6|7398.1|7394.6|4891
1679387700000|2023-03-21 08:35:00|7414.3|7410.5|7408.9|7405.1|7422.3|7418.5|7388.7|7385.5|1705
1679388000000|2023-03-21 08:40:00|7409.3|7405.5|7427.7|7424.9|7433.3|7429.5|7408.7|7405.2|1514
1679388300000|2023-03-21 08:45:00|7427.3|7423.9|7433.9|7431.1|7446.3|7443.5|7425.7|7421.9|1446
1679388600000|2023-03-21 08:50:00|7435.3|7431.5|7421.3|7417.5|7438.3|7434.5|7417.6|7414.5|1019
1679388900000|2023-03-21 08:55:00|7420.6|7417.8|7423.3|7419.5|7428.6|7425.8|7401.6|7398.5|1089
1679389200000|2023-03-21 09:00:00|7421.9|7418.1|7435.9|7433.1|7439.1|7435.3|7411.6|7408.6|785
1679389500000|2023-03-21 09:05:00|7436.2|7433.4|7428.9|7425.1|7437.9|7435.1|7414.6|7411.4|710
1679389800000|2023-03-21 09:10:00|7429.6|7426.1|7425.6|7421.8|7429.6|7426.1|7412.9|7410.1|391
1679390100000|2023-03-21 09:15:00|7424.9|7422.1|7416.3|7412.5|7426.6|7422.8|7412.5|7409.1|426
1679390400000|2023-03-21 09:20:00|7414.6|7411.8|7410.6|7407.8|7423|7420.1|7410.3|7407.5|1061
1679390700000|2023-03-21 09:25:00|7410.9|7408.1|7444.3|7440.5|7449.5|7446.1|7410.9|7408.1|1925
1679391000000|2023-03-21 09:30:00|7443.9|7440.1|7433.7|7430.9|7448.5|7445.1|7431.3|7428.1|721
1679391300000|2023-03-21 09:35:00|7433.5|7430.7|7438.5|7434.7|7448.2|7444.4|7433.5|7430.4|823
1679391600000|2023-03-21 09:40:00|7437.5|7434.4|7444.8|7441|7444.8|7441|7429|7425.7|912
1679391900000|2023-03-21 09:45:00|7445.9|7442.1|7424.3|7420.5|7446|7442.7|7419.8|7416|761
1679392200000|2023-03-21 09:50:00|7425|7421.2|7436.5|7432.7|7438.4|7434.6|7422.3|7418.5|587
1679392500000|2023-03-21 09:55:00|7436.2|7432.4|7447.3|7444.5|7449.5|7446.1|7434.9|7431.5|436
1679392800000|2023-03-21 10:00:00|7446.9|7444.1|7435.2|7431.4|7449.5|7446.1|7432.6|7429.4|934
1679393100000|2023-03-21 10:05:00|7435.6|7431.8|7427.5|7423.7|7436.2|7433.4|7418.2|7414.4|965
1679393400000|2023-03-21 10:10:00|7427.2|7423.4|7438.6|7435.8|7442.9|7439.7|7421|7418.2|992
1679393700000|2023-03-21 10:15:00|7437.9|7435.1|7453.7|7449.9|7458.2|7454.6|7437.9|7435.1|933
1679394000000|2023-03-21 10:20:00|7453.8|7450|7453.9|7451.1|7456.9|7453.4|7444.5|7441.4|399
1679394300000|2023-03-21 10:25:00|7454.2|7450.4|7456.2|7452.4|7463.9|7460.1|7451.9|7449.1|633
1679394600000|2023-03-21 10:30:00|7455.9|7453.1|7454|7450.2|7456.2|7453.1|7436.6|7433.4|758
1679394900000|2023-03-21 10:35:00|7453.6|7449.8|7451.7|7448.9|7459.1|7455.3|7450.7|7447.9|668
1679395200000|2023-03-21 10:40:00|7452.3|7448.5|7444.7|7441.9|7463.7|7459.9|7443|7439.2|541
1679395500000|2023-03-21 10:45:00|7445|7441.2|7429.4|7425.6|7445|7441.2|7429|7425.2|613
1679395800000|2023-03-21 10:50:00|7429|7426.2|7441|7437.2|7446|7442.6|7428.4|7425.2|482
1679396100000|2023-03-21 10:55:00|7441.7|7437.9|7435.7|7431.9|7445.4|7442|7433|7429.2|620
1679396400000|2023-03-21 11:00:00|7436|7432.2|7427.4|7423.6|7442.7|7438.9|7424.1|7421|987
1679396700000|2023-03-21 11:05:00|7426.8|7424|7415|7412.2|7429.1|7425.3|7412.4|7409|2466
1679397000000|2023-03-21 11:10:00|7415.4|7412.6|7404.8|7402|7428.4|7424.9|7404.8|7401|840
1679397300000|2023-03-21 11:15:00|7405.1|7401.3|7394.4|7390.6|7407|7403.6|7393.9|7390.6|1232
1679397600000|2023-03-21 11:20:00|7393.8|7391|7388.4|7384.6|7402.7|7399.2|7372|7368.2|1616
1679397900000|2023-03-21 11:25:00|7388|7385.2|7387.7|7383.9|7390.4|7387.2|7373.7|7369.9|780
1679398200000|2023-03-21 11:30:00|7388.1|7384.3|7414.4|7410.6|7417.4|7414.6|7386.1|7382.3|635
1679398500000|2023-03-21 11:35:00|7414|7410.2|7414|7410.2|7417.7|7413.9|7397.1|7394.2|474
1679398800000|2023-03-21 11:40:00|7413.7|7409.9|7403.4|7399.6|7422|7419.2|7401|7397.6|231
1679399100000|2023-03-21 11:45:00|7402.9|7399.1|7413.1|7409.3|7413.4|7409.9|7397.4|7393.9|287
1679399400000|2023-03-21 11:50:00|7411.4|7408.6|7435.6|7431.8|7437|7433.2|7410.1|7407.2|432
1679399700000|2023-03-21 11:55:00|7435.3|7432.5|7450.9|7447.1|7452.6|7449.5|7431.6|7427.8|915
1679400000000|2023-03-21 12:00:00|7450.3|7447.5|7458.9|7455.1|7465.3|7462|7449.3|7446.1|502
1679400300000|2023-03-21 12:05:00|7459.3|7455.5|7482.5|7479.7|7484|7480.2|7458.1|7454.8|787
1679400600000|2023-03-21 12:10:00|7483.2|7479.4|7464.6|7460.8|7483.5|7479.7|7458.6|7455.8|958
1679400900000|2023-03-21 12:15:00|7465|7461.2|7454.6|7451.8|7465.6|7462.2|7432.7|7429.3|1109
1679401200000|2023-03-21 12:20:00|7455.6|7452.8|7455|7452.2|7463.6|7459.8|7446.6|7443.2|672
1679401500000|2023-03-21 12:25:00|7455.4|7451.6|7460.9|7457.1|7461.9|7458.2|7448|7444.6|369
1679401800000|2023-03-21 12:30:00|7460.4|7456.6|7457.4|7453.6|7465.6|7461.8|7451.4|7447.6|349
1679402100000|2023-03-21 12:35:00|7457.6|7453.8|7477.6|7473.8|7478.9|7475.8|7457.4|7453.8|929
1679402400000|2023-03-21 12:40:00|7477.3|7473.5|7480.9|7478.1|7482.3|7479.1|7462.3|7459|834
1679402700000|2023-03-21 12:45:00|7481.3|7478.5|7481.3|7478.5|7485.3|7482.5|7472.3|7469.1|676
1679403000000|2023-03-21 12:50:00|7481.6|7477.8|7466.6|7462.8|7485.6|7482.5|7463.9|7460.1|659
1679403300000|2023-03-21 12:55:00|7466.3|7462.5|7475.6|7471.8|7477.3|7474.4|7466|7462.5|410
1679403600000|2023-03-21 13:00:00|7475.3|7471.5|7459.9|7456.1|7475.9|7472.4|7446.9|7443.1|1664
1679403900000|2023-03-21 13:05:00|7460.6|7456.8|7425.9|7422.1|7460.7|7457.4|7415.6|7411.8|998
1679404200000|2023-03-21 13:10:00|7424.9|7421.1|7429.9|7426.1|7441.2|7437.4|7413.2|7409.4|965
1679404500000|2023-03-21 13:15:00|7430.2|7426.4|7438.1|7434.3|7450.1|7446.8|7430.2|7426.4|566
1679404800000|2023-03-21 13:20:00|7439.1|7435.3|7443.1|7439.3|7443.5|7440.3|7420.5|7417.3|844
1679405100000|2023-03-21 13:25:00|7442.1|7438.3|7439.5|7436.7|7443.5|7439.7|7428.1|7425|520
1679405400000|2023-03-21 13:30:00|7438.8|7436|7493.4|7489.6|7503.8|7500.3|7438.8|7435.6|3423
1679405700000|2023-03-21 13:35:00|7493.8|7490|7490.4|7487.6|7501.7|7498.2|7474.8|7471.6|1873
1679406000000|2023-03-21 13:40:00|7490|7487.2|7502.7|7498.9|7506.7|7503.9|7488.4|7485.2|1191
1679406300000|2023-03-21 13:45:00|7502.3|7498.5|7506.9|7503.1|7509.8|7506.8|7488.3|7485.2|1510
1679406600000|2023-03-21 13:50:00|7506.6|7502.8|7496.6|7492.8|7520.2|7516.8|7491.2|7487.4|1583
1679406900000|2023-03-21 13:55:00|7496.2|7493.4|7478.2|7474.4|7498.6|7495.4|7469.2|7465.4|1241
1679407200000|2023-03-21 14:00:00|7478.6|7474.8|7479.6|7476.8|7499.9|7497.1|7477.2|7473.4|1679
1679407500000|2023-03-21 14:05:00|7479.9|7477.1|7470.9|7468.1|7482.2|7478.8|7463.3|7460.1|820
1679407800000|2023-03-21 14:10:00|7471.6|7467.8|7479.2|7475.4|7484.3|7480.9|7459.9|7456.1|801
1679408100000|2023-03-21 14:15:00|7479.6|7475.8|7448.3|7444.5|7479.6|7476.8|7436|7432.9|1187
1679408400000|2023-03-21 14:20:00|7448.7|7444.9|7424.3|7421.5|7457.3|7453.9|7403.3|7399.9|2746
1679408700000|2023-03-21 14:25:00|7425.9|7422.1|7461.3|7457.5|7471.1|7467.3|7412.3|7408.8|5052
1679409000000|2023-03-21 14:30:00|7460.9|7457.1|7483.2|7479.4|7483.6|7480.4|7432.3|7429.1|2799
1679409300000|2023-03-21 14:35:00|7483.1|7479.3|7473.8|7470|7483.6|7480.4|7455.9|7452.8|1560
1679409600000|2023-03-21 14:40:00|7473.5|7469.7|7468.7|7465.9|7486.1|7482.9|7459.5|7456.3|2166
1679409900000|2023-03-21 14:45:00|7469.7|7466.9|7481.1|7478.3|7482.4|7479.6|7469.1|7465.9|1054
1679410200000|2023-03-21 14:50:00|7481.7|7477.3|7459|7455.2|7483|7479.2|7438|7434.2|1782
1679410500000|2023-03-21 14:55:00|7458.6|7454.8|7450.9|7447.1|7460.9|7457.1|7441|7437.8|1287
1679410800000|2023-03-21 15:00:00|7451.2|7447.4|7443|7439.2|7464.2|7460.4|7440.6|7437.4|592
1679411100000|2023-03-21 15:05:00|7442.2|7438.4|7424.2|7420.4|7448.9|7445.4|7420.2|7416.4|1318
1679411400000|2023-03-21 15:10:00|7423.9|7421.1|7452|7449.2|7452|7449.2|7418.6|7415.4|880
1679411700000|2023-03-21 15:15:00|7453.1|7450.3|7470.3|7466.5|7470.8|7467.3|7446.1|7442.7|913
1679412000000|2023-03-21 15:20:00|7469.8|7466|7468.6|7464.8|7474.4|7471.2|7455|7452.2|2637
1679412300000|2023-03-21 15:25:00|7469|7465.2|7454.7|7450.9|7470.7|7467.7|7448.3|7445.5|784
1679412600000|2023-03-21 15:30:00|7454.3|7451.5|7441.7|7437.9|7468.2|7464.9|7440.1|7436.9|794
1679412900000|2023-03-21 15:35:00|7442.4|7438.6|7440.9|7437.1|7447.9|7444.7|7427|7423.5|3040
1679413200000|2023-03-21 15:40:00|7440.5|7436.7|7411.5|7407.7|7440.5|7436.7|7409.9|7406.1|1217
1679413500000|2023-03-21 15:45:00|7411.2|7407.4|7425|7421.2|7428.4|7424.7|7392.2|7388.9|1476
1679413800000|2023-03-21 15:50:00|7424.8|7421|7428.4|7424.6|7428.8|7425|7418.1|7415|630
1679414100000|2023-03-21 15:55:00|7427.8|7425|7416.5|7412.7|7428.4|7425.6|7412.5|7408.7|454
1679414400000|2023-03-21 16:00:00|7416.9|7413.1|7429.9|7426.1|7433.1|7430|7407.5|7404.3|1091
1679414700000|2023-03-21 16:05:00|7428.5|7425.7|7408.8|7406|7436.5|7432.7|7406.9|7403.7|1146
1679415000000|2023-03-21 16:10:00|7409.5|7406.7|7439.4|7435.6|7442.1|7439|7407.5|7404.1|1430
1679415300000|2023-03-21 16:15:00|7439.8|7437|7443.1|7439.3|7454.3|7451|7437.8|7435|1159
1679415600000|2023-03-21 16:20:00|7442.8|7440|7439.4|7435.6|7450.1|7447|7433|7429.6|1140
1679415900000|2023-03-21 16:25:00|7438|7435.2|7436.4|7433.6|7456.7|7453.2|7433.1|7430|3773
1679416200000|2023-03-21 16:30:00|7436.2|7432.4|7425.9|7422.1|7438.1|7434.3|7417.4|7413.6|2336
1679416500000|2023-03-21 16:35:00|7426.4|7422.6|7413.4|7409.6|7442.4|7439.6|7410.7|7407.9|1064
1679416800000|2023-03-21 16:40:00|7413.7|7409.9|7426|7423.2|7430.4|7427.2|7411.7|7408.3|705
1679417100000|2023-03-21 16:45:00|7427|7423.8|7439.6|7436.8|7446.6|7443.2|7423|7419.6|989
1679417400000|2023-03-21 16:50:00|7439|7435.8|7448.9|7445.1|7455.9|7452.1|7439|7435.8|954
1679417700000|2023-03-21 16:55:00|7448.3|7444.5|7442.3|7438.5|7453.9|7450.5|7436.9|7433.1|757
1679418000000|2023-03-21 17:00:00|7441.9|7438.1|7445.3|7442.5|7447.3|7443.6|7430.8|7427.5|509
1679418300000|2023-03-21 17:05:00|7445.6|7441.8|7461.4|7458.6|7462.3|7459.5|7444.3|7440.8|862
1679418600000|2023-03-21 17:10:00|7461.3|7458.5|7467.3|7464.5|7473.3|7469.8|7461.3|7457.8|583
1679418900000|2023-03-21 17:15:00|7467.6|7464.8|7475.3|7472.5|7476.3|7473.1|7461.6|7458.5|542
1679419200000|2023-03-21 17:20:00|7475.9|7472.1|7498.9|7495.1|7501.9|7498.5|7473.6|7470.8|1595
1679419500000|2023-03-21 17:25:00|7498.5|7495.7|7503.5|7500.7|7509.1|7506.3|7497.1|7493.7|813
1679419800000|2023-03-21 17:30:00|7503.9|7501.1|7488.4|7485.6|7504.9|7502.1|7485.8|7482|1074
1679420100000|2023-03-21 17:35:00|7489.1|7486.3|7477.1|7474.3|7499.1|7496|7477.1|7474|616
1679420400000|2023-03-21 17:40:00|7478.8|7475|7490.8|7487|7491.8|7488.3|7466.1|7463.3|1043
1679420700000|2023-03-21 17:45:00|7490.1|7487.3|7510|7507.2|7511|7507.2|7488.8|7485.6|1503
1679421000000|2023-03-21 17:50:00|7509.8|7507|7509.7|7505.9|7512|7508.6|7504.7|7501.6|1020
1679421300000|2023-03-21 17:55:00|7508.7|7506.5|7501|7498.2|7514|7510.9|7500.4|7497.6|1318
1679421600000|2023-03-21 18:00:00|7501.7|7497.9|7489.7|7485.9|7507.7|7504.2|7486.7|7482.9|806
1679421900000|2023-03-21 18:05:00|7490.7|7486.9|7494.4|7490.6|7494.4|7491.6|7482|7479.2|1071
1679422200000|2023-03-21 18:10:00|7494|7491.2|7491.1|7487.3|7505.4|7502.2|7490.1|7486.9|1138
1679422500000|2023-03-21 18:15:00|7491.7|7487.9|7504.5|7500.7|7505.4|7501.9|7491.7|7487.9|1139
1679422800000|2023-03-21 18:20:00|7503.5|7500|7506.8|7503|7513.5|7509.7|7502.8|7500|2002
1679423100000|2023-03-21 18:25:00|7506.5|7502.7|7517.9|7514.1|7520.5|7517.7|7504.2|7500.7|3858
1679423400000|2023-03-21 18:30:00|7517.6|7514.8|7497.9|7495.1|7517.9|7514.8|7494.6|7491.1|1475
1679423700000|2023-03-21 18:35:00|7498.6|7494.8|7477.3|7473.5|7498.6|7495.8|7474.7|7471.2|753
1679424000000|2023-03-21 18:40:00|7476.7|7473.9|7490.9|7487.1|7491.6|7488.1|7476.5|7473.2|500
1679424300000|2023-03-21 18:45:00|7491.3|7487.5|7494.3|7490.5|7498.9|7495.1|7489.3|7486.1|381
1679424600000|2023-03-21 18:50:00|7493.9|7491.1|7498.3|7494.5|7498.3|7494.9|7488.9|7485.5|327
1679424900000|2023-03-21 18:55:00|7498.7|7495.5|7497.7|7494.9|7498.7|7495.5|7492.3|7488.5|253
1679425200000|2023-03-21 19:00:00|7497.3|7494.5|7503.9|7500.1|7506|7502.9|7496.2|7492.9|204
1679425500000|2023-03-21 19:05:00|7503.3|7500.5|7502.3|7498.5|7504.7|7501.9|7495.7|7492.2|245
1679425800000|2023-03-21 19:10:00|7502.7|7499.9|7501.9|7498.1|7505.3|7502.5|7497|7493.7|304
1679426100000|2023-03-21 19:15:00|7502.9|7499.1|7508.3|7504.5|7509.3|7506.1|7501.3|7498.1|115
1679426400000|2023-03-21 19:20:00|7507.9|7505.1|7506.6|7502.8|7509.6|7506.5|7506|7502.8|114
1679426700000|2023-03-21 19:25:00|7507|7503.2|7492.4|7489.6|7508|7504.8|7492|7489.2|391
1679427000000|2023-03-21 19:30:00|7493.4|7490.2|7502|7498.2|7502|7498.6|7493|7490.2|256
1679427300000|2023-03-21 19:35:00|7502.4|7498.6|7510.6|7506.8|7511.4|7508.2|7502|7498.6|141
1679427600000|2023-03-21 19:40:00|7511|7507.2|7510|7506.2|7511|7508.2|7508.6|7505.2|81
1679427900000|2023-03-21 19:45:00|7509.4|7506.6|7510.6|7507.8|7511|7508.2|7502|7499.2|155
1679428200000|2023-03-21 19:50:00|7511|7508.2|7508.4|7504.6|7511.4|7508.2|7504|7500.2|239
1679428500000|2023-03-21 19:55:00|7508|7504.2|7508.6|7505.8|7510|7506.8|7504.6|7501.2|173
1679428800000|2023-03-21 20:00:00|7509|7506.2|7513.9|7510.1|7515.6|7512.8|7508.3|7504.5|142
1679429100000|2023-03-21 20:05:00|7514.3|7510.5|7512.9|7509.1|7514.3|7510.5|7512.2|7508.4|51
1679429400000|2023-03-21 20:10:00|7512.5|7508.7|7513.9|7510.1|7514.2|7511.1|7511.5|7508.4|51
1679429700000|2023-03-21 20:15:00|7513.5|7510.7|7511.5|7508.7|7516.9|7513.7|7511.5|7508.1|129
1679430000000|2023-03-21 20:20:00|7511.9|7508.1|7509.2|7505.4|7513.5|7509.7|7508.7|7504.9|54
1679430300000|2023-03-21 20:25:00|7508.9|7505.1|7502.3|7494.5|7508.9|7505.1|7499.3|7494.5|194
1679430600000|2023-03-21 20:30:00|7502|7494.2|7499.2|7495.4|7502.5|7497.4|7493.1|7487.2|124
1679430900000|2023-03-21 20:35:00|7498.6|7495.8|7498.1|7494.3|7500.6|7497.4|7495.6|7491.8|32
1679431200000|2023-03-21 20:40:00|7497.6|7493.8|7502.5|7499.7|7502.9|7499.7|7495.2|7491.4|66
1679431500000|2023-03-21 20:45:00|7502.9|7499.1|7507.5|7503.7|7507.9|7504.7|7501.9|7498.3|73
1679431800000|2023-03-21 20:50:00|7506.2|7502.4|7496.8|7493|7506.2|7502.4|7496|7492.2|54
1679432100000|2023-03-21 20:55:00|7496.5|7492.7|7500.8|7493|7502.8|7498.7|7494.5|7491.7|110
1679432400000|2023-03-21 21:00:00|7500.7|7492.9|7495|7491.2|7501.5|7493.7|7495|7487.5|5
1679432700000|2023-03-21 21:05:00|7492|7488.2|7491.1|7483.3|7492.6|7488.2|7488.6|7481.8|50
1679433000000|2023-03-21 21:10:00|7490.1|7482.3|7496.1|7488.3|7502.1|7494.3|7490.1|7482.3|9
1679433300000|2023-03-21 21:15:00|7496.8|7489|7494.1|7486.3|7502.6|7494.8|7494.1|7486.3|2
1679433600000|2023-03-21 21:20:00|7495.2|7487.4|7493.7|7485.9|7499.6|7491.8|7493.6|7485.8|20
1679433900000|2023-03-21 21:25:00|7493.6|7485.8|7493.6|7485.8|7493.6|7485.8|7493.6|7485.8|0
1679434200000|2023-03-21 21:30:00|7495.1|7487.3|7493.6|7485.8|7495.6|7487.8|7493.6|7485.8|11
1679434500000|2023-03-21 21:35:00|7493.7|7485.9|7492.6|7484.8|7497.1|7489.3|7492.6|7484.8|3
1679434800000|2023-03-21 21:40:00|7492.8|7485|7492.1|7484.3|7496.6|7488.8|7492.1|7484.3|0
1679435100000|2023-03-21 21:45:00|7492.2|7484.4|7491.6|7483.8|7497.6|7489.8|7491.6|7483.8|0
1679435400000|2023-03-21 21:50:00|7491.7|7487.9|7493.1|7485.3|7499.6|7491.8|7491.7|7485.3|1
1679435700000|2023-03-21 21:55:00|||||||||1
1679443200000|2023-03-22 00:00:00|7498.7|7490.9|7489|7485.2|7498.7|7494.8|7485.5|7481.7|99
1679443500000|2023-03-22 00:05:00|7489.1|7485.3|7499.5|7495.7|7503.8|7500|7487.1|7483.7|38
1679443800000|2023-03-22 00:10:00|7499.6|7495.8|7490.8|7487|7500.2|7496.4|7489.5|7485.7|21
1679444100000|2023-03-22 00:15:00|7491.8|7488|7490.8|7487|7495.8|7492|7489.2|7485.7|24
1679444400000|2023-03-22 00:20:00|7490.1|7486.3|7489.3|7485.5|7497.5|7494|7487|7483.2|42
1679444700000|2023-03-22 00:25:00|7490.1|7486.3|7486.5|7482.7|7490.1|7486.3|7485.5|7481.7|14
1679445000000|2023-03-22 00:30:00|7486.8|7483|7484.5|7480.7|7486.8|7483|7483.8|7480.7|16
1679445300000|2023-03-22 00:35:00|7485.5|7481.7|7482.8|7479|7485.5|7481.7|7478.8|7475|76
1679445600000|2023-03-22 00:40:00|7482.2|7479.4|7484.9|7481.1|7484.9|7481.1|7473.4|7470.3|27
1679445900000|2023-03-22 00:45:00|7484.8|7481|7488.8|7485|7490.1|7486.6|7484.2|7480.4|19
1679446200000|2023-03-22 00:50:00|7488.1|7484.3|7485.4|7481.6|7488.7|7484.9|7484.6|7480.8|6
1679446500000|2023-03-22 00:55:00|7485.9|7482.1|7493.1|7489.3|7493.4|7489.6|7485.9|7482.1|24
1679446800000|2023-03-22 01:00:00|7493.4|7489.6|7486.1|7482.3|7495.4|7492.3|7484.1|7480.3|325
1679447100000|2023-03-22 01:05:00|7485.8|7482|7476.7|7473.9|7493.4|7490|7476.6|7472.8|169
1679447400000|2023-03-22 01:10:00|7476.3|7473.5|7471.9|7468.1|7481.3|7477.9|7470.9|7467.5|50
1679447700000|2023-03-22 01:15:00|7472.3|7468.5|7473.7|7469.9|7478.3|7474.9|7467.3|7464.1|121
1679448000000|2023-03-22 01:20:00|7473.3|7469.5|7476.3|7472.5|7478.7|7475.5|7471.7|7468.5|107
1679448300000|2023-03-22 01:25:00|7477.3|7473.5|7478.3|7474.5|7478.8|7475.5|7476.3|7472.5|11
1679448600000|2023-03-22 01:30:00|7479.7|7475.5|7464.4|7460.6|7481.3|7477.9|7463.9|7460.1|165
1679448900000|2023-03-22 01:35:00|7464.8|7461|7469.8|7466|7474.8|7471.4|7464|7461|166
1679449200000|2023-03-22 01:40:00|7469.5|7465.7|7472.8|7469|7473|7469.6|7466|7462.6|87
1679449500000|2023-03-22 01:45:00|7472.4|7468.6|7462.4|7459.6|7472.8|7469.6|7461.4|7458.2|30
1679449800000|2023-03-22 01:50:00|7462.8|7459|7466|7462.2|7470.8|7467.3|7460.4|7457.2|69
1679450100000|2023-03-22 01:55:00|7466.9|7463.1|7463.3|7459.5|7467.1|7463.3|7458.9|7455.1|538
1679450400000|2023-03-22 02:00:00|7463.4|7459.6|7468.3|7464.5|7469.1|7465.8|7460.6|7457.5|52
1679450700000|2023-03-22 02:05:00|7468.6|7464.8|7461.3|7457.5|7468.6|7464.8|7459.9|7456.8|196
1679451000000|2023-03-22 02:10:00|7461|7458.5|7459.5|7455.7|7462.5|7459.1|7458.6|7454.8|105
1679451300000|2023-03-22 02:15:00|7459.9|7456.1|7463.3|7459.5|7467|7463.7|7459.5|7456.1|34
1679451600000|2023-03-22 02:20:00|7462.9|7460.1|7462.1|7458.3|7466.3|7462.5|7461.1|7457.3|37
1679451900000|2023-03-22 02:25:00|7462.5|7458.7|7465.1|7461.3|7466.5|7463.7|7460.5|7456.7|69
1679452200000|2023-03-22 02:30:00|7465.5|7461.7|7446.8|7443|7466.5|7463.3|7445.8|7442.3|91
1679452500000|2023-03-22 02:35:00|7446.5|7443.7|7454.7|7450.9|7456.7|7452.9|7444.1|7440.3|40
1679452800000|2023-03-22 02:40:00|7454.2|7450.4|7453.5|7449.7|7455.1|7451.9|7451.5|7447.7|124
1679453100000|2023-03-22 02:45:00|7453.9|7450.1|7454.5|7450.7|7461.5|7458.1|7453.9|7450.1|72
1679453400000|2023-03-22 02:50:00|7455.2|7451.4|7450.1|7446.3|7455.9|7453.1|7449.2|7445.4|123
1679453700000|2023-03-22 02:55:00|7450.2|7446.4|7453.2|7449.4|7459.4|7455.8|7446.2|7442.8|75
1679454000000|2023-03-22 03:00:00|7452.7|7448.9|7451.2|7447.4|7459.9|7456.4|7449.5|7446.1|82
1679454300000|2023-03-22 03:05:00|7451.5|7447.7|7450.4|7446.6|7454.2|7450.4|7449.9|7446.4|78
1679454600000|2023-03-22 03:10:00|7450.2|7446.4|7450.2|7446.4|7451.4|7448|7448.2|7445|41
1679454900000|2023-03-22 03:15:00|7451.2|7447.4|7453.5|7450.7|7457.8|7454.7|7449.8|7446.4|26
1679455200000|2023-03-22 03:20:00|7453.8|7451|7454.2|7450.4|7458.1|7454.9|7452.1|7448.3|100
1679455500000|2023-03-22 03:25:00|7454.1|7450.3|7457.6|7453.8|7458.1|7454.3|7452.7|7448.9|24
1679455800000|2023-03-22 03:30:00|7457.1|7453.3|7463.7|7459.9|7464.1|7460.9|7457.1|7453.3|14
1679456100000|2023-03-22 03:35:00|7463.6|7459.8|7466.7|7462.9|7467.2|7463.4|7462.7|7458.9|13
1679456400000|2023-03-22 03:40:00|7466.8|7463|7468.5|7464.7|7469.7|7465.9|7466.8|7463|12
1679456700000|2023-03-22 03:45:00|7468.1|7465.3|7474.1|7470.3|7476.7|7473.3|7468.1|7464.7|113
1679457000000|2023-03-22 03:50:00|7473.6|7469.8|7476.1|7473.3|7478.7|7474.9|7472.7|7469.3|6
1679457300000|2023-03-22 03:55:00|7476.7|7472.9|7477.4|7473.6|7478|7474.3|7473.1|7469.7|9
1679457600000|2023-03-22 04:00:00|7477.1|7473.3|7475.1|7471.3|7477.1|7473.8|7473.6|7469.8|3
1679457900000|2023-03-22 04:05:00|7473.7|7470.9|7475.4|7472.6|7475.4|7472.6|7473.7|7470.9|6
1679458200000|2023-03-22 04:10:00|7475.1|7472.3|7474.1|7471.3|7476.4|7473|7473.1|7469.6|9
1679458500000|2023-03-22 04:15:00|7474.4|7471.6|7474.1|7471.3|7477.1|7473.3|7474.1|7470.3|9
1679458800000|2023-03-22 04:20:00|7474.4|7471.6|7476.4|7472.6|7477.4|7473.6|7474.4|7470.6|4
1679459100000|2023-03-22 04:25:00|7476.1|7472.3|7477.9|7474.1|7478.4|7475|7475.9|7472.1|8
1679459400000|2023-03-22 04:30:00|7478.1|7474.3|7479.4|7475.6|7479.4|7475.6|7472.2|7468.4|25
1679459700000|2023-03-22 04:35:00|7479.3|7475.5|7479.1|7476.3|7481.1|7477.6|7478.1|7474.6|11
1679460000000|2023-03-22 04:40:00|7479.4|7476.6|7480|7476.2|7481|7477.9|7479.1|7475.6|23
1679460300000|2023-03-22 04:45:00|7480.4|7476.6|7482|7478.2|7482|7478.2|7479.3|7475.7|7
1679460600000|2023-03-22 04:50:00|7481.7|7477.9|7480.7|7477.9|7483|7479.2|7480.4|7476.6|22
1679460900000|2023-03-22 04:55:00|7480|7476.9|7480.7|7476.9|7481|7477.6|7479.7|7476.2|11
1679461200000|2023-03-22 05:00:00|7481|7477.2|7480|7476.2|7483|7479.9|7479.4|7476.2|13
1679461500000|2023-03-22 05:05:00|7480.5|7476.7|7487.4|7483.6|7487.4|7483.6|7480.5|7476.7|67
1679461800000|2023-03-22 05:10:00|7486.4|7482.6|7483.8|7480|7486.9|7483.1|7482.4|7478.6|11
1679462100000|2023-03-22 05:15:00|7483.2|7480.4|7477.2|7473.4|7485.4|7482|7477|7473.4|16
1679462400000|2023-03-22 05:20:00|7476.4|7472.6|7477.3|7473.5|7478.1|7474.3|7473.8|7470|14
1679462700000|2023-03-22 05:25:00|7475.8|7472|7471.3|7467.5|7476.4|7473|7470.1|7466.3|15
1679463000000|2023-03-22 05:30:00|7471.1|7467.3|7471.4|7467.6|7474.1|7471|7463|7459.6|87
1679463300000|2023-03-22 05:35:00|7471|7467.2|7472|7469.2|7474|7471|7467.4|7464.6|16
1679463600000|2023-03-22 05:40:00|7472.4|7468.6|7470|7466.2|7473|7469.6|7464.6|7461.6|7
1679463900000|2023-03-22 05:45:00|7470.5|7466.7|7471.6|7467.8|7473|7469.8|7469|7465.2|13
1679464200000|2023-03-22 05:50:00|7471.4|7467.6|7466|7463.2|7471.6|7468.2|7464.6|7460.8|16
1679464500000|2023-03-22 05:55:00|7466.6|7462.8|7464.4|7460.6|7468.4|7465.2|7463.8|7460|67
1679464800000|2023-03-22 06:00:00|7462.4|7459.6|7460.6|7457.8|7464|7460.2|7460.6|7457.4|85
1679465100000|2023-03-22 06:05:00|7461.6|7458.2|7446.4|7442.6|7461.6|7458.2|7439.7|7435.9|479
1679465400000|2023-03-22 06:10:00|7446.7|7443.6|7450.1|7446.3|7450.7|7446.9|7436.1|7430.1|413
1679465700000|2023-03-22 06:15:00|7449.7|7445.9|7450|7447.2|7454.4|7451.2|7448.4|7444.9|101
1679466000000|2023-03-22 06:20:00|7450.4|7447.6|7449.7|7446.9|7452.1|7449.3|7448.1|7444.9|175
1679466300000|2023-03-22 06:25:00|7450.4|7446.6|7452.1|7448.3|7452.5|7449.3|7448.4|7444.9|103
1679466600000|2023-03-22 06:30:00|7451.7|7447.9|7455.5|7451.7|7458|7454.6|7450.7|7447.3|110
1679466900000|2023-03-22 06:35:00|7456.4|7452.6|7448.1|7445.3|7456.4|7453.6|7448.1|7444.9|186
1679467200000|2023-03-22 06:40:00|7448.4|7445.6|7451.7|7448.9|7454.1|7450.9|7448.4|7445.6|157
1679467500000|2023-03-22 06:45:00|7452.1|7448.3|7457.6|7453.8|7458.2|7455|7451.1|7447.9|277
1679467800000|2023-03-22 06:50:00|7457.2|7454.4|7468|7465.2|7468.6|7465.2|7456.6|7453.4|271
1679468100000|2023-03-22 06:55:00|7467.6|7464.8|7467|7463.2|7469.3|7466.2|7462|7458.5|187
1679468400000|2023-03-22 07:00:00|7466.8|7463|7466.5|7462.7|7471|7467.8|7464.3|7461.2|91
1679468700000|2023-03-22 07:05:00|7466.3|7462.5|7475.1|7471.3|7477.2|7473.4|7465.3|7462.5|151
1679469000000|2023-03-22 07:10:00|7475.5|7471.7|7469.2|7465.4|7476.2|7472.4|7465.6|7462.4|146
1679469300000|2023-03-22 07:15:00|7468.6|7465.8|7461.3|7457.5|7471.8|7469|7459.3|7456.2|273
1679469600000|2023-03-22 07:20:00|7460.5|7456.7|7450.1|7447.3|7463.3|7459.9|7450.1|7446.9|359
1679469900000|2023-03-22 07:25:00|7450.7|7446.9|7454.5|7450.7|7461.3|7458.3|7450.1|7446.9|332
1679470200000|2023-03-22 07:30:00|7453.7|7449.9|7446.1|7442.3|7454.1|7450.9|7445.1|7441.5|127
1679470500000|2023-03-22 07:35:00|7444.7|7443.3|7451.3|7447.5|7451.3|7447.9|7440.3|7436.5|336
1679470800000|2023-03-22 07:40:00|7451.7|7447.9|7449.9|7446.1|7454.7|7451.5|7448.9|7445.5|87
1679471100000|2023-03-22 07:45:00|7450.3|7446.5|7450.9|7448.1|7454.7|7451.5|7441.6|7438.8|159
1679471400000|2023-03-22 07:50:00|7451.7|7448.9|7458.7|7455.9|7462.7|7459.3|7447.7|7444.3|380
1679471700000|2023-03-22 07:55:00|7459.1|7455.3|7455.7|7452.9|7461.3|7457.9|7450.7|7447.3|471
1679472000000|2023-03-22 08:00:00|7455.1|7451.9|7469.3|7466.5|7473.9|7470.5|7453.1|7449.3|1003
1679472300000|2023-03-22 08:05:00|7470.3|7467.5|7475.2|7472.4|7479.3|7476|7466.9|7463.8|457
1679472600000|2023-03-22 08:10:00|7474.8|7472|7474.9|7472.1|7486.2|7482.7|7471.3|7467.5|1009
1679472900000|2023-03-22 08:15:00|7475.3|7472.5|7466.3|7462.5|7479.5|7476.5|7463.3|7459.9|934
1679473200000|2023-03-22 08:20:00|7465.9|7463.1|7477.7|7474.9|7484.3|7480.9|7465.3|7461.9|942
1679473500000|2023-03-22 08:25:00|7478.7|7473.9|7483.4|7479.6|7484.9|7481.1|7470.9|7467.5|3749
1679473800000|2023-03-22 08:30:00|7483.8|7480|7467|7463.2|7483.8|7480.4|7453.7|7449.9|2603
1679474100000|2023-03-22 08:35:00|7466.3|7462.5|7477.2|7473.4|7478.2|7474.7|7462.3|7458.5|1055
1679474400000|2023-03-22 08:40:00|7476.2|7472.4|7476.2|7473.4|7479.2|7476|7472.5|7469.4|1062
1679474700000|2023-03-22 08:45:00|7475.8|7473|7474.5|7471.7|7479.1|7476|7472.5|7469.6|464
1679475000000|2023-03-22 08:50:00|7475.1|7471.3|7455.5|7451.7|7475.1|7472.3|7452.1|7449|877
1679475300000|2023-03-22 08:55:00|7454.8|7451|7473.5|7469.7|7475.1|7471.7|7453.5|7450.7|533
1679475600000|2023-03-22 09:00:00|7474.5|7470.7|7482.1|7478.3|7484.5|7480.8|7465.5|7462.3|621
1679475900000|2023-03-22 09:05:00|7481.8|7479.3|7465.8|7462|7481.9|7479.3|7461.8|7458|362
1679476200000|2023-03-22 09:10:00|7466.1|7462.3|7471.5|7468.7|7476.5|7473.3|7466.1|7462.3|253
1679476500000|2023-03-22 09:15:00|7471.1|7467.3|7470.5|7466.7|7472.5|7469|7466.1|7463|232
1679476800000|2023-03-22 09:20:00|7470.1|7467.3|7481.1|7478.3|7483.1|7479.7|7470.1|7466.7|407
1679477100000|2023-03-22 09:25:00|7481.7|7477.9|7484.7|7481.9|7492|7489.2|7480.1|7476.7|778
1679477400000|2023-03-22 09:30:00|7485.1|7481.3|7491|7487.2|7493.1|7489.9|7482.4|7479.6|493
1679477700000|2023-03-22 09:35:00|7491.1|7487.3|7491.2|7488.4|7498.1|7494.9|7485.1|7481.9|2097
1679478000000|2023-03-22 09:40:00|7491.1|7488.3|7473.1|7470.3|7491.7|7488.4|7465.5|7461.8|644
1679478300000|2023-03-22 09:45:00|7473.5|7469.7|7461.1|7458.3|7478.1|7475.3|7461.1|7457.7|447
1679478600000|2023-03-22 09:50:00|7462.1|7459.3|7456.7|7453.9|7463.5|7460.7|7450.7|7447.9|607
1679478900000|2023-03-22 09:55:00|7457.7|7454.9|7464.2|7461.4|7466.1|7462.9|7455.1|7451.7|250
1679479200000|2023-03-22 10:00:00|7465.1|7462.3|7454.9|7452.1|7465.7|7462.3|7446.9|7443.7|578
1679479500000|2023-03-22 10:05:00|7455.5|7451.7|7456.9|7454.1|7459.5|7456.1|7446.9|7444.1|692
1679479800000|2023-03-22 10:10:00|7457.2|7453.4|7460.9|7458.1|7469.6|7466.4|7454.9|7451.4|861
1679480100000|2023-03-22 10:15:00|7461.2|7457.4|7474.5|7470.7|7475.8|7472|7459.9|7456.7|303
1679480400000|2023-03-22 10:20:00|7474.8|7471|7485|7482.2|7486.5|7483|7473.1|7469.3|811
1679480700000|2023-03-22 10:25:00|7486.5|7482.7|7485.5|7481.7|7489.5|7486.3|7480.1|7477.3|448
1679481000000|2023-03-22 10:30:00|7485.7|7481.9|7488.7|7484.9|7491.7|7488.9|7473.1|7469.7|659
1679481300000|2023-03-22 10:35:00|7489.6|7485.8|7492.3|7488.5|7494.1|7490.3|7484.1|7480.9|602
1679481600000|2023-03-22 10:40:00|7493.5|7489.7|7482.1|7478.3|7494.5|7490.7|7478.5|7475.5|619
1679481900000|2023-03-22 10:45:00|7481.7|7477.9|7488.5|7485.7|7489.7|7486.3|7474.5|7471.7|598
1679482200000|2023-03-22 10:50:00|7489.1|7485.3|7495.3|7491.5|7498.1|7494.9|7488.1|7484.7|500
1679482500000|2023-03-22 10:55:00|7495.7|7491.9|7487.4|7484.6|7496.7|7493.9|7478.1|7474.9|207
1679482800000|2023-03-22 11:00:00|7487.1|7484.3|7488.1|7485.3|7492.1|7488.6|7481.4|7478.6|727
1679483100000|2023-03-22 11:05:00|7487.8|7485|7489.1|7486.3|7493.1|7489.9|7487.1|7483.9|190
1679483400000|2023-03-22 11:10:00|7489.4|7485.6|7481.7|7478.9|7492.1|7489.3|7478.4|7475.3|206
1679483700000|2023-03-22 11:15:00|7482.1|7478.3|7499.9|7497.1|7503.9|7500.5|7481.1|7478.3|1750
1679484000000|2023-03-22 11:20:00|7498.9|7496.1|7493.9|7491.1|7501.9|7498.5|7490.7|7487.9|344
1679484300000|2023-03-22 11:25:00|7494.3|7490.5|7495.7|7491.9|7500.9|7497.5|7487.7|7483.9|784
1679484600000|2023-03-22 11:30:00|7495.3|7491.5|7501.3|7498.5|7506.2|7503.1|7486.9|7484.1|733
1679484900000|2023-03-22 11:35:00|7501.9|7498.1|7493.7|7489.9|7502.3|7498.5|7491.3|7487.5|296
1679485200000|2023-03-22 11:40:00|7492.7|7488.9|7492.3|7489.5|7495.9|7492.5|7490.3|7487.5|112
1679485500000|2023-03-22 11:45:00|7491.7|7487.9|7473.3|7469.5|7494.3|7490.9|7469.5|7465.7|1180
1679485800000|2023-03-22 11:50:00|7473.7|7470.9|7472.7|7468.9|7477.9|7474.5|7465.3|7462.5|512
1679486100000|2023-03-22 11:55:00|7471.7|7467.9|7472.7|7468.9|7476.7|7473.5|7469.3|7466|361
1679486400000|2023-03-22 12:00:00|7472.3|7469.5|7482.3|7478.5|7489|7486.2|7472.3|7469.5|284
1679486700000|2023-03-22 12:05:00|7482.6|7478.8|7492.6|7488.8|7493.6|7490.5|7481.3|7478|259
1679487000000|2023-03-22 12:10:00|7493.1|7489.3|7501.6|7497.8|7505|7501.5|7492.3|7488.8|467
1679487300000|2023-03-22 12:15:00|7501.3|7498.5|7494.4|7490.6|7501.6|7498.8|7491.6|7487.8|531
1679487600000|2023-03-22 12:20:00|7493.4|7490.2|7496.4|7492.6|7504|7500.7|7486|7483.2|570
1679487900000|2023-03-22 12:25:00|7495.4|7492|7483.4|7480.6|7497.2|7493.7|7481.4|7478|437
1679488200000|2023-03-22 12:30:00|7483.8|7481|7481.8|7478|7487.8|7484.4|7475.8|7472|294
1679488500000|2023-03-22 12:35:00|7481.1|7477.3|7500.8|7497|7502.1|7499|7479.1|7476.3|362
1679488800000|2023-03-22 12:40:00|7500.4|7497.6|7511|7508.2|7518.6|7515.8|7497.1|7494|834
1679489100000|2023-03-22 12:45:00|7512|7508.6|7500.4|7496.6|7512|7508.6|7495.1|7492.3|650
1679489400000|2023-03-22 12:50:00|7500.8|7497|7506.8|7504|7507.8|7504.3|7497.6|7494.3|155
1679489700000|2023-03-22 12:55:00|7506.5|7503.7|7549.1|7545.3|7550.8|7547.7|7505.8|7502|1503
1679490000000|2023-03-22 13:00:00|7548.8|7545|7563.6|7559.8|7570|7566.2|7530|7526.2|2369
1679490300000|2023-03-22 13:05:00|7563|7560.2|7556.6|7552.8|7569.6|7566.3|7551.6|7548.2|1447
1679490600000|2023-03-22 13:10:00|7556.2|7553.4|7550.2|7547.4|7559.8|7557|7545.2|7541.8|570
1679490900000|2023-03-22 13:15:00|7550.7|7546.9|7544.4|7540.6|7559.6|7556.8|7541|7537.6|772
1679491200000|2023-03-22 13:20:00|7544|7541.2|7532.2|7529.4|7546|7542.8|7524.7|7521.6|999
1679491500000|2023-03-22 13:25:00|7532.6|7529.8|7529|7525.2|7535|7532.2|7521.1|7517.9|1366
1679491800000|2023-03-22 13:30:00|7528.6|7525.8|7515|7511.2|7539.1|7535.8|7497|7493.2|1977
1679492100000|2023-03-22 13:35:00|7514.6|7510.8|7505.6|7501.8|7528.8|7526|7502.6|7498.8|884
1679492400000|2023-03-22 13:40:00|7505|7502.2|7498.3|7494.5|7509.6|7506.2|7481|7477.2|1717
1679492700000|2023-03-22 13:45:00|7496.7|7493.9|7505.6|7501.8|7515|7511.2|7492.3|7489.5|1020
1679493000000|2023-03-22 13:50:00|7505.1|7502.8|7513.2|7510.4|7520.7|7517.5|7496.6|7492.8|882
1679493300000|2023-03-22 13:55:00|7514|7511.2|7506.6|7502.8|7518.3|7515.2|7503|7499.5|560
1679493600000|2023-03-22 14:00:00|7506.2|7503.4|7493.8|7491|7511.2|7507.4|7489.8|7487|462
1679493900000|2023-03-22 14:05:00|7493.2|7490|7503.6|7499.8|7507.1|7504|7490.8|7487|413
1679494200000|2023-03-22 14:10:00|7503.4|7499.6|7483.3|7479.5|7507.8|7504.4|7481.2|7477.8|795
1679494500000|2023-03-22 14:15:00|7483.6|7479.8|7486.2|7483.4|7500.2|7497.4|7481.8|7478|532
1679494800000|2023-03-22 14:20:00|7485.9|7483.1|7479.6|7475.8|7489.6|7486.4|7473.2|7469.8|699
1679495100000|2023-03-22 14:25:00|7479.2|7476.4|7488.4|7480.6|7489.4|7483.7|7473.2|7469.8|739
1679495400000|2023-03-22 14:30:00|7497.3|7489.5|7511.4|7507.6|7550.8|7547|7496.6|7489.5|3909
1679495700000|2023-03-22 14:35:00|7511.8|7508|7532|7528.2|7539.4|7535.6|7506|7503.2|736
1679496000000|2023-03-22 14:40:00|7531.4|7528.6|7543.4|7539.6|7561.6|7558|7524.8|7522|1271
1679496300000|2023-03-22 14:45:00|7544.8|7541|7547.4|7543.6|7556.5|7553.5|7538.4|7535.2|2266
1679496600000|2023-03-22 14:50:00|7547|7543.2|7597.6|7594.8|7599.6|7596.2|7540.4|7536.6|1919
1679496900000|2023-03-22 14:55:00|7597|7593.8|7584.8|7581|7597.4|7594.6|7574|7571.2|1604
1679497200000|2023-03-22 15:00:00|7583.9|7581.1|7572|7568.2|7584.8|7581.6|7567.6|7564.2|1701
1679497500000|2023-03-22 15:05:00|7572.2|7568.4|7566.2|7562.4|7589.6|7586.4|7565|7561.2|778
1679497800000|2023-03-22 15:10:00|7567|7563.2|7588.2|7584.4|7589.2|7586.1|7565.6|7562.2|1783
1679498100000|2023-03-22 15:15:00|7588.5|7584.7|7576.6|7572.8|7591.2|7588.4|7568.6|7565.2|1081
1679498400000|2023-03-22 15:20:00|7576.2|7572.4|7595.6|7592.8|7597|7593.8|7573|7569.8|1337
1679498700000|2023-03-22 15:25:00|7596|7593.2|7591|7588.2|7600.6|7596.8|7588|7584.8|1030
1679499000000|2023-03-22 15:30:00|7592.2|7588.4|7564.2|7560.4|7592.6|7589.8|7563|7559.8|1231
1679499300000|2023-03-22 15:35:00|7563.6|7560.8|7583.2|7579.4|7584.6|7581.4|7563.6|7560.8|1612
1679499600000|2023-03-22 15:40:00|7583.6|7579.8|7564.2|7560.4|7584.6|7580.8|7564.2|7560.4|673
1679499900000|2023-03-22 15:45:00|7563.7|7561.4|7568.2|7564.4|7575.6|7572.8|7563.6|7560.8|716
1679500200000|2023-03-22 15:50:00|7567.6|7564.8|7569|7565.2|7591.2|7587.8|7565.6|7561.8|537
1679500500000|2023-03-22 15:55:00|7568.6|7564.8|7547.6|7544.8|7573.2|7570.2|7546.6|7543.2|883
1679500800000|2023-03-22 16:00:00|7547.2|7543.4|7555|7551.2|7567.1|7563.6|7546.4|7543.4|1398
1679501100000|2023-03-22 16:05:00|7553.7|7549.9|7550.3|7547.5|7563.6|7560.2|7542|7538.2|610
1679501400000|2023-03-22 16:10:00|7550.7|7546.9|7547.7|7543.9|7553.7|7550.5|7538.7|7535.9|877
1679501700000|2023-03-22 16:15:00|7546.7|7542.9|7549.3|7546.5|7561|7558.2|7545.8|7542.5|1398
1679502000000|2023-03-22 16:20:00|7550.3|7545.2|7579.4|7575.6|7585.8|7582.6|7548|7544.9|2703
1679502300000|2023-03-22 16:25:00|7579.2|7575.4|7594.2|7590.4|7605.8|7602.4|7569.4|7566|4166
1679502600000|2023-03-22 16:30:00|7593.2|7590|7606|7603.2|7607|7603.2|7589.4|7586.2|2908
1679502900000|2023-03-22 16:35:00|7605.7|7602.2|7596.6|7593.8|7613.8|7610.6|7593|7589.6|1202
1679503200000|2023-03-22 16:40:00|7596|7592.8|7604.4|7600.6|7605.4|7601.6|7586|7582.7|512
1679503500000|2023-03-22 16:45:00|7603.4|7599.6|7611.4|7607.6|7619.6|7616.6|7595|7591.2|1136
1679503800000|2023-03-22 16:50:00|7612.2|7608.4|7624.6|7620.8|7635.6|7632.6|7607.8|7604.4|1384
1679504100000|2023-03-22 16:55:00|7624|7621.2|7614.2|7610.4|7624.6|7621.6|7605.8|7602.4|1124
1679504400000|2023-03-22 17:00:00|7613.8|7611|7601.8|7598|7614.8|7611.4|7598.8|7595.5|1086
1679504700000|2023-03-22 17:05:00|7601.4|7597.6|7594.8|7591|7606|7602.6|7587.2|7584.1|2281
1679505000000|2023-03-22 17:10:00|7594.2|7591.4|7605.2|7601.4|7608.8|7605|7588.8|7585.6|635
1679505300000|2023-03-22 17:15:00|7604.5|7601.7|7616.2|7612.4|7616.2|7612.7|7599.8|7596.6|378
1679505600000|2023-03-22 17:20:00|7615.7|7611.9|7604.8|7602|7616.8|7614|7603.8|7600|612
1679505900000|2023-03-22 17:25:00|7605.4|7601.6|7598.8|7596|7614.1|7610.3|7596.4|7593.3|273
1679506200000|2023-03-22 17:30:00|7599.1|7596.3|7590.1|7587.3|7606.8|7603.3|7588.1|7585|857
1679506500000|2023-03-22 17:35:00|7589.1|7586.3|7589.4|7585.6|7597.1|7593.7|7588.1|7585|533
1679506800000|2023-03-22 17:40:00|7589.1|7585.3|7586.8|7584|7591.3|7588|7582.8|7580|669
1679507100000|2023-03-22 17:45:00|7586.4|7583.6|7578.1|7574.3|7592.4|7588.9|7575.7|7572.3|653
1679507400000|2023-03-22 17:50:00|7577.5|7574.7|7582.1|7578.3|7587.5|7584.3|7577.5|7574.3|569
1679507700000|2023-03-22 17:55:00|7582|7578.2|7597.5|7589.7|7606.1|7601.3|7581.5|7577.7|931
1679508000000|2023-03-22 18:00:00|7597.1|7589.3|7637.4|7633.6|7652.3|7648.5|7595|7589.3|3256
1679508300000|2023-03-22 18:05:00|7638.4|7634.6|7625.6|7621.8|7655.1|7651.7|7624|7620.2|2759
1679508600000|2023-03-22 18:10:00|7626.2|7622.4|7607.1|7603.3|7635.3|7632.2|7602.7|7599.3|1388
1679508900000|2023-03-22 18:15:00|7606.7|7603.9|7609.7|7605.9|7615.3|7611.9|7595.3|7591.5|1090
1679509200000|2023-03-22 18:20:00|7610.1|7606.3|7617.7|7613.9|7627.1|7623.9|7602.3|7598.9|1218
1679509500000|2023-03-22 18:25:00|7618.1|7614.3|7641.1|7637.3|7652.1|7648.5|7612.7|7609.9|4669
1679509800000|2023-03-22 18:30:00|7640.3|7636.5|7643.6|7640.8|7648.3|7645|7631.7|7628.3|2172
1679510100000|2023-03-22 18:35:00|7641.6|7637.8|7639.3|7635.5|7642.9|7639.8|7609.9|7606.8|1332
1679510400000|2023-03-22 18:40:00|7638.7|7635.9|7661.7|7658.9|7666.9|7663.1|7638.7|7635.5|1047
1679510700000|2023-03-22 18:45:00|7662.3|7658.5|7671.8|7669|7687.3|7684.1|7658.1|7654.9|1138
1679511000000|2023-03-22 18:50:00|7671.7|7668.9|7653.7|7650.9|7674.3|7670.9|7650.1|7647.3|497
1679511300000|2023-03-22 18:55:00|7654.1|7651.3|7636.9|7633.1|7657.7|7654.9|7632.9|7629.5|912
1679511600000|2023-03-22 19:00:00|7636.3|7633.5|7603.7|7600.9|7640.9|7637.2|7603.3|7600.1|1044
1679511900000|2023-03-22 19:05:00|7601.9|7599.1|7600.9|7597.1|7611.5|7608.1|7587.9|7584.5|515
1679512200000|2023-03-22 19:10:00|7601.3|7597.5|7611.7|7607.9|7613.5|7610.1|7583.9|7581|865
1679512500000|2023-03-22 19:15:00|7611.3|7607.5|7620.9|7617.1|7628.3|7624.5|7605.3|7601.5|280
1679512800000|2023-03-22 19:20:00|7620.8|7617|7619.9|7617.1|7634.9|7631.5|7613.9|7610.1|1380
1679513100000|2023-03-22 19:25:00|7620.3|7616.5|7627.9|7625.1|7632.5|7629.1|7611.9|7608.5|307
1679513400000|2023-03-22 19:30:00|7628.5|7624.7|7609.9|7607.1|7631.3|7628.1|7606.9|7604.1|263
1679513700000|2023-03-22 19:35:00|7610.7|7607.9|7599.9|7597.1|7615.3|7612.1|7589.9|7586.5|260
1679514000000|2023-03-22 19:40:00|7600.3|7596.5|7600.5|7596.7|7610.9|7607.9|7597.7|7594.5|157
1679514300000|2023-03-22 19:45:00|7601.3|7597.5|7598.9|7595.1|7602|7598.9|7587.7|7584.5|214
1679514600000|2023-03-22 19:50:00|7598.7|7594.9|7579.5|7575.7|7599.3|7595.5|7572.9|7569.5|281
1679514900000|2023-03-22 19:55:00|7579.9|7577.1|7565.3|7561.5|7580.5|7577.1|7562.2|7558.4|351
1679515200000|2023-03-22 20:00:00|7565.5|7561.7|7566.3|7562.5|7569.4|7565.6|7563.4|7559.6|149
1679515500000|2023-03-22 20:05:00|7565.8|7562|7557|7553.2|7571.3|7567.5|7555.6|7551.8|315
1679515800000|2023-03-22 20:10:00|7557.6|7554.8|7563.3|7559.5|7565.3|7561.5|7556.3|7553.2|108
1679516100000|2023-03-22 20:15:00|7562.9|7559.1|7564.4|7560.6|7568.9|7565.1|7561.9|7558.7|85
1679516400000|2023-03-22 20:20:00|7564.3|7560.5|7560.3|7556.5|7566.4|7562.6|7557.9|7554.1|92
1679516700000|2023-03-22 20:25:00|7559.9|7556.1|7553.6|7549.8|7561.8|7558|7552.6|7548.8|101
1679517000000|2023-03-22 20:30:00|7553.2|7549.4|7566|7562.2|7566.1|7562.8|7551.2|7547.4|71
1679517300000|2023-03-22 20:35:00|7565.8|7562|7562.2|7558.4|7566.2|7562.4|7561.7|7557.9|42
1679517600000|2023-03-22 20:40:00|7561.7|7557.9|7557.2|7553.4|7562.2|7558.4|7553.7|7549.9|102
1679517900000|2023-03-22 20:45:00|7558|7554.2|7556.1|7552.3|7560|7556.2|7554.6|7551.2|41
1679518200000|2023-03-22 20:50:00|7556|7552.2|7556|7552.2|7559.1|7555.3|7554.6|7551.4|32
1679518500000|2023-03-22 20:55:00|7556.1|7552.3|7553.7|7549.9|7558.2|7555|7551.8|7547.7|174
1679518800000|2023-03-22 21:00:00|7553.3|7549.5|7556.8|7549|7563.6|7559.4|7553.3|7547.9|2
1679519100000|2023-03-22 21:05:00|7556.5|7548.7|7557|7549.2|7559.7|7551.9|7554.9|7547.1|35
1679519400000|2023-03-22 21:10:00|7557.1|7549.3|7559.6|7551.8|7559.7|7551.9|7557.1|7549.3|15
1679519700000|2023-03-22 21:15:00|7558.8|7551|7562.5|7554.7|7564|7556.2|7556.5|7548.7|7
1679520000000|2023-03-22 21:20:00|7561.3|7553.5|7558.1|7550.3|7561.3|7553.5|7557.1|7549.3|0
1679520300000|2023-03-22 21:25:00|7558.3|7550.5|7560|7552.2|7560.1|7552.3|7558.3|7550.5|0
1679521200000|2023-03-22 21:40:00|7559.7|7551.9|7556.1|7548.3|7559.7|7551.9|7556.1|7548.3|1
1679521800000|2023-03-22 21:50:00|7556|7548.2|7556.6|7548.8|7556.6|7548.8|7552.1|7546.7|5
1679522100000|2023-03-22 21:55:00|7556.5|7548.7|7556.6|7553.8|7556.6|7553.8|7554.3|7548.3|14
1679529600000|2023-03-23 00:00:00|7566.5|7562.7|7574.6|7570.8|7579|7575.2|7565|7559.7|132
1679529900000|2023-03-23 00:05:00|7574.1|7570.3|7562.9|7560.1|7574.1|7571.1|7559.9|7556.7|146
1679530200000|2023-03-23 00:10:00|7563.9|7560.5|7573.5|7569.7|7578.3|7575.1|7562.9|7560.1|102
1679530500000|2023-03-23 00:15:00|7573|7569.2|7566.1|7563.3|7583.5|7579.7|7565.1|7562.1|95
1679530800000|2023-03-23 00:20:00|7566.7|7562.9|7572.5|7568.7|7573.9|7570.1|7564.1|7560.5|15
1679531100000|2023-03-23 00:25:00|7572.4|7568.6|7575.9|7572.1|7577|7573.7|7568.9|7565.1|43
1679531400000|2023-03-23 00:30:00|7576.1|7572.3|7579.7|7575.9|7580.4|7577.1|7574.4|7570.6|13
1679531700000|2023-03-23 00:35:00|7579.3|7575.5|7584.8|7581|7584.8|7581.7|7579.3|7575.5|18
1679532000000|2023-03-23 00:40:00|7584.2|7580.4|7583.5|7579.7|7584.8|7581.7|7579.8|7576|50
1679532300000|2023-03-23 00:45:00|7584.1|7580.7|7584.4|7580.6|7586.8|7581.7|7580.3|7576.5|92
1679532600000|2023-03-23 00:50:00|7585.1|7581.3|7585.8|7583|7585.9|7583|7579.8|7576|17
1679532900000|2023-03-23 00:55:00|7586.2|7582|7580.8|7577|7589.8|7587|7580.8|7577|41
1679533200000|2023-03-23 01:00:00|7580.3|7576.5|7586.1|7582.3|7595.8|7592.2|7580.3|7576.5|160
1679533500000|2023-03-23 01:05:00|7586.6|7582.8|7593.4|7589.6|7596.7|7592.1|7586.1|7582.3|37
1679533800000|2023-03-23 01:10:00|7594|7590.2|7600.4|7596.6|7609.8|7606.6|7593.4|7589.6|142
1679534100000|2023-03-23 01:15:00|7600.8|7597|7599.4|7595.6|7610.8|7607|7597.4|7593.6|73
1679534400000|2023-03-23 01:20:00|7599.8|7596|7587|7583.2|7600.4|7596.6|7585|7582|27
1679534700000|2023-03-23 01:25:00|7588|7584.2|7574|7570.2|7589.9|7586.1|7573.4|7570|106
1679535000000|2023-03-23 01:30:00|7574.4|7570.6|7568.4|7564.6|7579|7575.2|7566.8|7563|87
1679535300000|2023-03-23 01:35:00|7568.3|7564.5|7565.9|7562.1|7572.1|7568.3|7561.4|7558|43
1679535600000|2023-03-23 01:40:00|7566.8|7564|7565.4|7561.6|7575|7571.2|7562.8|7559.6|57
1679535900000|2023-03-23 01:45:00|7565.8|7562|7571.9|7568.1|7576.9|7573.1|7565.8|7562|41
1679536200000|2023-03-23 01:50:00|7572.4|7568.6|7571.4|7567.6|7576.4|7572.6|7566.8|7563|73
1679536500000|2023-03-23 01:55:00|7570.9|7567.1|7567.3|7563.5|7575.3|7571.5|7561.4|7557.6|56
1679536800000|2023-03-23 02:00:00|7567.2|7563.4|7556.9|7553.1|7581.4|7578|7553.8|7550|114
1679537100000|2023-03-23 02:05:00|7556.8|7553|7564.3|7560.5|7564.4|7560.6|7553.4|7550|49
1679537400000|2023-03-23 02:10:00|7564.4|7560.6|7568.9|7565.1|7571.8|7568|7564.4|7560.6|40
1679537700000|2023-03-23 02:15:00|7568.8|7565|7576.8|7573|7576.8|7573|7567.9|7564.1|27
1679538000000|2023-03-23 02:20:00|7576.3|7572.5|7579|7575.2|7581.4|7577.6|7575.3|7571.5|111
1679538300000|2023-03-23 02:25:00|7578.9|7575.1|7582.8|7579|7582.9|7579.1|7577.3|7573.5|42
1679538600000|2023-03-23 02:30:00|7583.8|7580|7570.3|7566.5|7583.8|7580|7570|7566.3|192
1679538900000|2023-03-23 02:35:00|7571.1|7567.3|7570.1|7566.3|7575.1|7571.3|7568|7564.2|62
1679539200000|2023-03-23 02:40:00|7570.6|7566.8|7573|7569.2|7583.6|7579.8|7570.6|7566.8|51
1679539500000|2023-03-23 02:45:00|7573.1|7569.3|7582|7578.2|7583|7579.2|7570.5|7566.7|23
1679539800000|2023-03-23 02:50:00|7582.2|7578.4|7584.1|7580.3|7590.6|7587.4|7580.2|7576.8|57
1679540100000|2023-03-23 02:55:00|7584.2|7580.4|7589.1|7585.3|7594|7590.2|7583|7579.2|63
1679540400000|2023-03-23 03:00:00|7589.6|7585.8|7583.1|7579.3|7589.6|7585.8|7581.1|7577.3|17
1679540700000|2023-03-23 03:05:00|7583|7579.2|7594.2|7590.4|7597.2|7593.8|7582|7578.8|101
1679541000000|2023-03-23 03:10:00|7594|7590.2|7583.2|7579.4|7594|7590.2|7583|7579.4|31
1679541300000|2023-03-23 03:15:00|7584|7580.2|7578.6|7574.8|7584|7580.2|7576|7572.2|10
1679541600000|2023-03-23 03:20:00|7578.7|7574.9|7576.1|7572.3|7584.1|7580.3|7574.6|7571.3|12
1679541900000|2023-03-23 03:25:00|7576.2|7572.4|7579.6|7575.8|7579.6|7575.8|7570.9|7567.8|27
1679542200000|2023-03-23 03:30:00|7579.4|7575.6|7576.1|7572.3|7579.9|7576.1|7574.4|7570.6|4
1679542500000|2023-03-23 03:35:00|7576.9|7574.1|7580.4|7576.6|7583.1|7579.3|7576.9|7574.1|3
1679542800000|2023-03-23 03:40:00|7580.5|7576.7|7579.5|7575.7|7581.9|7578.5|7577.9|7574.1|5
1679543100000|2023-03-23 03:45:00|7580.2|7576.4|7578.7|7574.9|7582.5|7578.7|7576.5|7572.7|3
1679543400000|2023-03-23 03:50:00|7578.5|7574.7|7576|7572.2|7579.2|7575.4|7576|7572.2|5
1679543700000|2023-03-23 03:55:00|7576.1|7572.3|7573.8|7570|7579.5|7575.7|7573.3|7570|12
1679544000000|2023-03-23 04:00:00|7574.1|7570.3|7577.1|7573.3|7577.1|7573.3|7573.1|7569.7|10
1679544300000|2023-03-23 04:05:00|7576.1|7573|7574.5|7570.7|7577.6|7573.8|7574.5|7570.7|7
1679544600000|2023-03-23 04:10:00|7574.9|7571.1|7577.1|7573.3|7577.5|7573.7|7572.5|7568.7|19
1679544900000|2023-03-23 04:15:00|7577|7573.2|7580.1|7576.3|7581.1|7577.3|7576.1|7573.1|3
1679545200000|2023-03-23 04:20:00|7580.6|7576.8|7581.1|7577.3|7581.6|7577.8|7579.6|7575.8|1
1679545500000|2023-03-23 04:25:00|7579.9|7578.3|7580.5|7576.7|7582.1|7578.3|7578.1|7574.9|35
1679545800000|2023-03-23 04:30:00|7580.1|7576.3|7582.5|7578.7|7583.1|7579.3|7578.5|7574.7|8
1679546100000|2023-03-23 04:35:00|7582.1|7578.3|7579.1|7575.3|7583.1|7579.7|7579.1|7575.3|10
1679546400000|2023-03-23 04:40:00|7580.6|7576.8|7582.1|7578.3|7582.1|7578.3|7578.1|7574.7|39
1679546700000|2023-03-23 04:45:00|7582.5|7578.7|7583.5|7579.7|7584.1|7580.3|7581.1|7577.9|7
1679547000000|2023-03-23 04:50:00|7583.1|7580.3|7584.1|7580.3|7584.1|7580.7|7582.1|7578.3|3
1679547300000|2023-03-23 04:55:00|7583.9|7580.1|7585.1|7581.3|7586.1|7582.3|7582.1|7578.3|36
1679547600000|2023-03-23 05:00:00|7585.3|7581.5|7582.5|7578.7|7586.1|7582.3|7581.9|7578.1|10
1679547900000|2023-03-23 05:05:00|7582.1|7578.3|7581.1|7578.3|7584.7|7581.3|7581.1|7577.7|18
1679548200000|2023-03-23 05:10:00|7582.1|7579.1|7584.6|7580.8|7584.7|7581.3|7582.1|7579.1|24
1679548500000|2023-03-23 05:15:00|7584.7|7580.9|7582.9|7579.1|7584.7|7581.3|7576.1|7572.9|228
1679548800000|2023-03-23 05:20:00|7582.1|7578.3|7579.8|7576|7583.1|7579.7|7578.8|7575|142
1679549100000|2023-03-23 05:25:00|7579.9|7576.1|7584.3|7580.5|7584.3|7581.1|7579.3|7575.5|10
1679549400000|2023-03-23 05:30:00|7583.9|7581.1|7590.2|7586.4|7598.2|7595.1|7583.9|7580.5|266
1679549700000|2023-03-23 05:35:00|7590.4|7586.6|7592.9|7589.1|7599.9|7596.1|7590.4|7586.6|33
1679550000000|2023-03-23 05:40:00|7593|7589.2|7584.2|7581.4|7596.2|7592.4|7582.6|7579.4|55
1679550300000|2023-03-23 05:45:00|7583.2|7579.4|7577.6|7573.8|7585.2|7582|7577.6|7573.8|38
1679550600000|2023-03-23 05:50:00|7577.2|7573.4|7583.7|7579.9|7583.7|7579.9|7573.2|7569.4|70
1679550900000|2023-03-23 05:55:00|7583.2|7579.4|7576.6|7572.8|7583.2|7579.4|7576.2|7572.8|16
1679551200000|2023-03-23 06:00:00|7576.5|7572.7|7578.2|7574.4|7580.8|7577.4|7574.7|7570.9|45
1679551500000|2023-03-23 06:05:00|7577.8|7574|7579.3|7575.5|7588.8|7585|7577.6|7573.8|76
1679551800000|2023-03-23 06:10:00|7579.7|7575.9|7586.1|7582.3|7587.8|7585|7577.7|7573.9|34
1679552100000|2023-03-23 06:15:00|7586.2|7582.4|7578.8|7576|7589.6|7585.8|7578.8|7576|40
1679552400000|2023-03-23 06:20:00|7579.8|7577.4|7585.3|7581.5|7588.2|7582.5|7579.8|7576.4|65
1679552700000|2023-03-23 06:25:00|7585.2|7581.4|7586.2|7583.4|7591.4|7587.6|7582.7|7578.9|86
1679553000000|2023-03-23 06:30:00|7585.8|7583|7591.8|7588|7592|7588.2|7580.3|7576.5|143
1679553300000|2023-03-23 06:35:00|7592.3|7588.5|7593.6|7589.8|7594.9|7591.1|7588.3|7584.5|130
1679553600000|2023-03-23 06:40:00|7592.8|7589|7595.8|7592|7595.8|7592.6|7586.2|7582.4|29
1679553900000|2023-03-23 06:45:00|7595.7|7591.9|7588.2|7584.4|7595.7|7591.9|7584.4|7580.8|94
1679554200000|2023-03-23 06:50:00|7588.1|7584.3|7579.8|7577|7588.1|7584.3|7579.2|7575.4|87
1679554500000|2023-03-23 06:55:00|7579.4|7576.6|7589.7|7585.9|7594.4|7590.6|7579.4|7576|255
1679554800000|2023-03-23 07:00:00|7589.2|7585.4|7604.4|7601.6|7605.3|7601.6|7589.2|7585.4|402
1679555100000|2023-03-23 07:05:00|7604.2|7600.4|7614.7|7610.9|7617|7614.2|7593.7|7589.9|199
1679555400000|2023-03-23 07:10:00|7614.2|7610.4|7606.2|7602.4|7614.2|7611|7599.2|7595.4|243
1679555700000|2023-03-23 07:15:00|7605.8|7602|7598.8|7595|7608.4|7605|7596|7592.4|122
1679556000000|2023-03-23 07:20:00|7597.8|7595.2|7590.2|7587.4|7600|7596.6|7587.8|7584.4|166
1679556300000|2023-03-23 07:25:00|7590.6|7586.8|7584.8|7581|7596.8|7593|7580.8|7577|292
1679556600000|2023-03-23 07:30:00|7585.2|7581.4|7588|7584.2|7593|7589.6|7583.4|7580.2|126
1679556900000|2023-03-23 07:35:00|7587.9|7584.1|7591|7587.2|7593.5|7590.2|7587.4|7583.6|204
1679557200000|2023-03-23 07:40:00|7590.9|7587.1|7590.9|7587.1|7592.9|7589.6|7587.4|7583.6|175
1679557500000|2023-03-23 07:45:00|7591|7587.2|7583|7579.2|7598|7594.4|7580.4|7577|559
1679557800000|2023-03-23 07:50:00|7583.4|7579.6|7588|7585.2|7593.3|7589.5|7578.8|7575.6|877
1679558100000|2023-03-23 07:55:00|7589|7585.6|7600|7596.2|7604|7601.2|7586|7582.2|566
1679558400000|2023-03-23 08:00:00|7599|7595.2|7583.6|7579.8|7608|7604.2|7581.8|7578|582
1679558700000|2023-03-23 08:05:00|7584.4|7580.6|7599.1|7595.3|7602.5|7599.2|7583|7579.6|814
1679559000000|2023-03-23 08:10:00|7598.7|7594.9|7604.7|7600.9|7608.4|7604.6|7593|7588.8|520
1679559300000|2023-03-23 08:15:00|7604.1|7601.3|7614.6|7610.8|7622.7|7619.5|7603.3|7600.2|688
1679559600000|2023-03-23 08:20:00|7615|7611.2|7612.6|7608.8|7619.9|7616.8|7609.9|7607.1|604
1679559900000|2023-03-23 08:25:00|7612.9|7609.1|7611.6|7608.8|7628.6|7625.4|7594.7|7591.4|4178
1679560200000|2023-03-23 08:30:00|7612.6|7609|7630.2|7626.4|7636.9|7633.7|7612.6|7609|2935
1679560500000|2023-03-23 08:35:00|7630.5|7626.7|7620.2|7616.4|7630.5|7626.7|7618.5|7615.2|959
1679560800000|2023-03-23 08:40:00|7619.5|7616.7|7627.9|7624.1|7635.9|7632.7|7618.5|7615.1|1090
1679561100000|2023-03-23 08:45:00|7627.5|7624.7|7630.1|7626.3|7640.9|7638.1|7627.5|7623.7|455
1679561400000|2023-03-23 08:50:00|7630.9|7627.1|7631.9|7628.1|7637.9|7635.1|7628.5|7625.1|536
1679561700000|2023-03-23 08:55:00|7631.5|7627.7|7627.5|7623.7|7632.5|7629.1|7623.5|7620.3|500
1679562000000|2023-03-23 09:00:00|7627.9|7624.1|7624.9|7621.1|7632.1|7629.3|7620.5|7617.3|404
1679562300000|2023-03-23 09:05:00|7623.1|7620.3|7615.1|7611.3|7626.1|7622.7|7610.5|7607.3|835
1679562600000|2023-03-23 09:10:00|7614.5|7610.7|7607.3|7604.5|7614.5|7611.7|7602.3|7598.5|1061
1679562900000|2023-03-23 09:15:00|7607.9|7604.1|7607.9|7604.1|7609.3|7606.1|7601.9|7598.5|250
1679563200000|2023-03-23 09:20:00|7605.7|7602.9|7591.3|7587.5|7606.3|7602.9|7588.9|7585.5|785
1679563500000|2023-03-23 09:25:00|7590.7|7587.9|7590.3|7587.5|7602.7|7599.5|7587.3|7583.9|757
1679563800000|2023-03-23 09:30:00|7589.9|7587.1|7570.5|7566.7|7590.9|7587.5|7561.5|7557.7|1869
1679564100000|2023-03-23 09:35:00|7569.1|7566.3|7582.3|7579.5|7583.7|7580.3|7568.1|7564.9|525
1679564400000|2023-03-23 09:40:00|7582.7|7579.9|7584.5|7580.7|7589|7585.2|7573.5|7570.7|344
1679564700000|2023-03-23 09:45:00|7584.1|7580.3|7580.3|7576.5|7586.6|7582.8|7576.1|7572.3|528
1679565000000|2023-03-23 09:50:00|7580.1|7576.3|7578.3|7574.5|7584.3|7580.5|7573.7|7570.9|196
1679565300000|2023-03-23 09:55:00|7578.7|7574.9|7571.9|7568.1|7580.7|7576.9|7570.9|7567.3|1195
1679565600000|2023-03-23 10:00:00|7571.5|7567.7|7571.5|7567.7|7583.5|7579.7|7569.5|7566.1|518
1679565900000|2023-03-23 10:05:00|7570.9|7567.1|7589.1|7585.3|7589.3|7585.5|7570.1|7566.7|1396
1679566200000|2023-03-23 10:10:00|7589.3|7585.5|7576.7|7573.9|7594.1|7590.9|7571.7|7568.3|489
1679566500000|2023-03-23 10:15:00|7576.1|7572.9|7576.9|7574.1|7583.3|7579.9|7569.7|7566.3|304
1679566800000|2023-03-23 10:20:00|7576.1|7573.3|7567.5|7563.7|7586.3|7583.1|7563.5|7560.5|3537
1679567100000|2023-03-23 10:25:00|7566.9|7564.1|7566.9|7564.1|7572.5|7569.7|7564.9|7561.7|949
1679567400000|2023-03-23 10:30:00|7566.5|7563.7|7568.5|7564.7|7568.5|7564.7|7545.9|7542.5|1267
1679567700000|2023-03-23 10:35:00|7568.1|7565.3|7586.7|7582.9|7589.6|7586.7|7565.5|7561.7|720
1679568000000|2023-03-23 10:40:00|7587.5|7583.7|7588.6|7584.8|7592.5|7589.3|7578.5|7574.7|395
1679568300000|2023-03-23 10:45:00|7588.5|7584.7|7581.1|7578.3|7597.7|7594.3|7581.1|7577.7|294
1679568600000|2023-03-23 10:50:00|7582.5|7578.7|7576.9|7573.1|7590.1|7586.3|7574.9|7571.7|568
1679568900000|2023-03-23 10:55:00|7576.5|7572.7|7590.7|7587.9|7594.7|7591.3|7575.5|7571.7|439
1679569200000|2023-03-23 11:00:00|7593.4|7590.6|7601.7|7597.9|7606.7|7603.9|7584.7|7581.4|830
1679569500000|2023-03-23 11:05:00|7601.3|7598.5|7605.5|7601.7|7607.1|7603.9|7596.7|7593.7|1286
1679569800000|2023-03-23 11:10:00|7604.7|7601.9|7608.3|7605.5|7612.3|7609|7601.7|7598.5|1208
1679570100000|2023-03-23 11:15:00|7608.9|7605.1|7605.9|7602.1|7611.8|7608.5|7601.2|7597.9|687
1679570400000|2023-03-23 11:20:00|7605.3|7602.5|7609.7|7605.9|7611.9|7608.9|7595.9|7592.9|365
1679570700000|2023-03-23 11:25:00|7608.7|7604.9|7605|7602.2|7608.8|7605|7592.7|7589.2|1070
1679571000000|2023-03-23 11:30:00|7605.4|7601.6|7596|7592.2|7605.6|7602.2|7593|7589.8|228
1679571300000|2023-03-23 11:35:00|7595.6|7591.8|7591|7588.2|7599.6|7596.3|7588.6|7584.8|838
1679571600000|2023-03-23 11:40:00|7591.6|7587.8|7595.6|7592.8|7597|7594.2|7590|7586.2|354
1679571900000|2023-03-23 11:45:00|7595|7591.8|7604.6|7601.8|7605.6|7602.6|7594.6|7591.8|582
1679572200000|2023-03-23 11:50:00|7605.6|7602.8|7608.6|7604.8|7609.6|7606.2|7600.6|7597.2|457
1679572500000|2023-03-23 11:55:00|7608|7605.2|7598|7595.2|7608|7605.2|7590.9|7587.6|651
1679572800000|2023-03-23 12:00:00|7599|7596.2|7601|7597.2|7608.8|7605.8|7593|7589.8|854
1679573100000|2023-03-23 12:05:00|7600.6|7596.8|7607.2|7603.4|7608.6|7605.3|7594|7590.2|305
1679573400000|2023-03-23 12:10:00|7607.6|7603.8|7605.4|7601.6|7611|7608.2|7596.4|7592.6|886
1679573700000|2023-03-23 12:15:00|7604|7600.2|7614.8|7611|7620.6|7617.4|7602.9|7599.6|965
1679574000000|2023-03-23 12:20:00|7614.6|7611.8|7613.6|7609.8|7615|7611.8|7606.2|7602.8|317
1679574300000|2023-03-23 12:25:00|7613.2|7610.4|7615|7611.2|7621.6|7618.2|7610.2|7606.8|474
1679574600000|2023-03-23 12:30:00|7614|7610.8|7618.6|7614.8|7623.6|7620.4|7613.6|7610.8|559
1679574900000|2023-03-23 12:35:00|7619|7615.8|7627.2|7623.4|7628.2|7624.8|7615.2|7611.8|655
1679575200000|2023-03-23 12:40:00|7627.8|7624.4|7622.2|7618.4|7628.6|7625.4|7621.6|7618.4|522
1679575500000|2023-03-23 12:45:00|7621.6|7619.4|7613.2|7609.4|7625.2|7621.4|7611.6|7607.8|930
1679575800000|2023-03-23 12:50:00|7612.8|7610|7604.6|7601.8|7614.2|7611.4|7602.6|7599.4|647
1679576100000|2023-03-23 12:55:00|7605.2|7601.4|7606.2|7602.4|7613.2|7610.4|7604.8|7601.4|226
1679576400000|2023-03-23 13:00:00|7605.6|7601.8|7594.6|7590.8|7605.6|7602.4|7585.8|7582.4|836
1679576700000|2023-03-23 13:05:00|7594.2|7590.4|7598.8|7596|7617.6|7614.4|7594.2|7590.4|1388
1679577000000|2023-03-23 13:10:00|7598.4|7595.6|7628.6|7624.8|7629|7625.8|7597.4|7594.2|885
1679577300000|2023-03-23 13:15:00|7629|7625.2|7635.4|7631.6|7636.4|7633.6|7624.1|7620.8|822
1679577600000|2023-03-23 13:20:00|7634.7|7631.9|7644.3|7640.5|7647|7643.5|7631|7627.6|1249
1679577900000|2023-03-23 13:25:00|7643.3|7639.5|7656.5|7653.7|7659.2|7655.8|7640.9|7637.8|1210
1679578200000|2023-03-23 13:30:00|7656.2|7653.4|7683.1|7679.3|7691.2|7687.7|7655.5|7652.4|2891
1679578500000|2023-03-23 13:35:00|7682.9|7679.1|7681.1|7677.3|7684.7|7681.3|7656.8|7653.3|1124
1679578800000|2023-03-23 13:40:00|7680.7|7676.9|7672.1|7669.3|7691.1|7687.3|7669.5|7665.9|943
1679579100000|2023-03-23 13:45:00|7672.5|7668.7|7671.5|7667.7|7696.5|7693.3|7670.1|7666.7|1394
1679579400000|2023-03-23 13:50:00|7671.1|7668.3|7666.7|7662.9|7681.9|7678.3|7658.7|7655.3|827
1679579700000|2023-03-23 13:55:00|7667.5|7663.7|7663.1|7659.3|7673.1|7669.3|7659.1|7656.3|594
1679580000000|2023-03-23 14:00:00|7662.5|7659.7|7661.7|7657.9|7678.7|7674.9|7659.1|7655.9|1090
1679580300000|2023-03-23 14:05:00|7662.5|7658.7|7671.5|7667.7|7688.9|7685.1|7660.7|7657.3|1022
1679580600000|2023-03-23 14:10:00|7671.1|7668.3|7691.3|7687.5|7701.1|7697.7|7670.5|7667.3|2600
1679580900000|2023-03-23 14:15:00|7690.9|7688.1|7665.1|7662.3|7693.3|7690|7660.7|7656.9|1119
1679581200000|2023-03-23 14:20:00|7664.3|7661.5|7650.5|7646.7|7666.7|7663.3|7641.1|7637.5|1208
1679581500000|2023-03-23 14:25:00|7649.7|7645.9|7660.1|7656.3|7661.9|7658.1|7649.1|7645.9|917
1679581800000|2023-03-23 14:30:00|7660.5|7656.7|7652.7|7648.9|7668.2|7664.4|7640.5|7637.7|1006
1679582100000|2023-03-23 14:35:00|7653.1|7649.3|7656.3|7653.5|7661.9|7658.3|7644.3|7640.5|755
1679582400000|2023-03-23 14:40:00|7656.9|7652.5|7671.7|7667.9|7682.5|7679.1|7653.3|7649.9|2525
1679582700000|2023-03-23 14:45:00|7671.9|7668.1|7688.5|7684.7|7689.9|7686.7|7663.3|7660.5|2083
1679583000000|2023-03-23 14:50:00|7687.7|7683.9|7687.5|7683.7|7696.5|7693.7|7681.1|7677.3|1310
1679583300000|2023-03-23 14:55:00|7687.1|7684.3|7696.7|7693.9|7699.3|7696.5|7686.5|7683.3|1200
1679583600000|2023-03-23 15:00:00|7697.7|7694.9|7672.3|7669.5|7701.5|7697.9|7671.9|7668.7|1702
1679583900000|2023-03-23 15:05:00|7672.9|7669.1|7689.1|7686.3|7694.7|7691.3|7670.1|7666.3|1101
1679584200000|2023-03-23 15:10:00|7689.7|7685.9|7691.5|7687.7|7693.7|7690.4|7683|7679.7|484
1679584500000|2023-03-23 15:15:00|7691.1|7688.3|7697.7|7693.9|7705.1|7701.9|7691.1|7687.9|659
1679584800000|2023-03-23 15:20:00|7698.5|7694.7|7694.9|7692.1|7715.5|7712.7|7688.9|7685.6|1164
1679585100000|2023-03-23 15:25:00|7694.5|7691.7|7695.8|7693|7705.8|7702|7686.5|7683.1|1051
1679585400000|2023-03-23 15:30:00|7696.4|7693.6|7693.2|7690.4|7703.8|7700.4|7691.8|7688.4|393
1679585700000|2023-03-23 15:35:00|7693.8|7690|7683.6|7679.8|7694.4|7691|7681.4|7677.8|1258
1679586000000|2023-03-23 15:40:00|7684.4|7680.6|7670.6|7666.8|7688|7684.8|7669|7665.8|745
1679586300000|2023-03-23 15:45:00|7670|7667.2|7674.6|7671.8|7681.6|7678.8|7662|7658.6|1434
1679586600000|2023-03-23 15:50:00|7675.6|7672.2|7664.2|7660.4|7678.6|7674.8|7662.4|7659|819
1679586900000|2023-03-23 15:55:00|7664|7660.2|7655|7651.2|7670.1|7667.2|7652.6|7649.2|1319
1679587200000|2023-03-23 16:00:00|7654.4|7651.6|7657|7654.2|7665.2|7662.4|7652.6|7649.4|1600
1679587500000|2023-03-23 16:05:00|7656.6|7653.8|7669.7|7666.9|7675.2|7671.8|7651.6|7648.8|947
1679587800000|2023-03-23 16:10:00|7669.6|7666.8|7663.4|7659.6|7678.2|7675|7662|7659.2|533
1679588100000|2023-03-23 16:15:00|7663|7660.2|7639.6|7635.8|7668.2|7665.4|7634.4|7631.6|2293
1679588400000|2023-03-23 16:20:00|7639|7636.2|7639.6|7636.8|7650.4|7647.2|7638.6|7635.4|1433
1679588700000|2023-03-23 16:25:00|7639.2|7636.4|7647|7644.2|7662.8|7659.6|7628|7624.8|3260
1679589000000|2023-03-23 16:30:00|7646|7642.2|7636.4|7632.6|7652.4|7649.6|7629.4|7626.2|1995
1679589300000|2023-03-23 16:35:00|7636|7632.2|7626.8|7624|7642.4|7638.8|7622.2|7619.4|1106
1679589600000|2023-03-23 16:40:00|7626.4|7623.6|7615.6|7612.8|7627.8|7625|7614.6|7611.6|827
1679589900000|2023-03-23 16:45:00|7616|7612.2|7620.6|7617.8|7626|7623.2|7612.8|7609.6|1418
1679590200000|2023-03-23 16:50:00|7620.2|7617.4|7602.2|7599.4|7623.2|7620|7601.3|7598|1306
1679590500000|2023-03-23 16:55:00|7601.8|7599|7601.8|7599|7608.8|7605.4|7598.2|7595|559
1679590800000|2023-03-23 17:00:00|7602.8|7599.5|7591.6|7588.8|7603.2|7600|7585.4|7582|1001
1679591100000|2023-03-23 17:05:00|7592|7589.2|7576|7572.2|7597.6|7594.2|7573.8|7570.2|696
1679591400000|2023-03-23 17:10:00|7576.4|7572.6|7582.6|7579.8|7584.4|7580.8|7559.8|7556|1229
1679591700000|2023-03-23 17:15:00|7582|7579.2|7578.8|7576|7584.4|7580.6|7572.4|7569.2|743
1679592000000|2023-03-23 17:20:00|7579.2|7575.4|7592.8|7589|7601|7597.6|7572.2|7569|765
1679592300000|2023-03-23 17:25:00|7592.4|7588.6|7588.6|7585.8|7592.4|7588.6|7574.4|7571.2|2444
1679592600000|2023-03-23 17:30:00|7589.2|7585.4|7586.5|7583.7|7598.6|7595.4|7583.8|7581|5378
1679592900000|2023-03-23 17:35:00|7586.9|7583.1|7590.9|7587.1|7597.9|7595.1|7580.9|7578.1|637
1679593200000|2023-03-23 17:40:00|7589.5|7586.7|7594.7|7591.9|7596.1|7592.7|7582.9|7579.9|411
1679593500000|2023-03-23 17:45:00|7595.1|7591.3|7569.7|7565.9|7595.1|7591.9|7564.5|7560.7|1113
1679593800000|2023-03-23 17:50:00|7570.7|7566.9|7576.9|7573.1|7577.3|7574.5|7553.5|7549.9|1549
1679594100000|2023-03-23 17:55:00|7576.3|7573.5|7566.7|7562.9|7579.3|7576.5|7565.7|7562.3|1043
1679594400000|2023-03-23 18:00:00|7567.1|7563.3|7565.9|7562.1|7575.5|7572.3|7562.5|7558.7|769
1679594700000|2023-03-23 18:05:00|7565.3|7562.5|7576.5|7573.7|7587.9|7585.1|7565.3|7562.1|1185
1679595000000|2023-03-23 18:10:00|7577.1|7573.3|7594.1|7591.3|7597.1|7593.9|7574.1|7570.7|1798
1679595300000|2023-03-23 18:15:00|7593.7|7590.9|7587.7|7584.9|7597.5|7594.3|7584.7|7581.3|3046
1679595600000|2023-03-23 18:20:00|7588.1|7585.3|7570.7|7567.9|7596.6|7593.3|7570.7|7567.7|1876
1679595900000|2023-03-23 18:25:00|7571.5|7567.7|7551.3|7548.5|7576.9|7573.7|7550.1|7546.9|4739
1679596200000|2023-03-23 18:30:00|7551.5|7548.7|7542.1|7538.3|7563.5|7560.1|7531.5|7528.6|1737
1679596500000|2023-03-23 18:35:00|7542.5|7538.7|7512.3|7508.5|7544.9|7541.7|7510.9|7507.7|1321
1679596800000|2023-03-23 18:40:00|7511.9|7508.1|7502.7|7499.9|7522.1|7518.7|7500.7|7497.9|903
1679597100000|2023-03-23 18:45:00|7503.3|7499.5|7498.9|7496.1|7510.3|7506.9|7487.5|7484.1|852
1679597400000|2023-03-23 18:50:00|7499.3|7495.5|7497.3|7493.5|7515.5|7512.1|7495.7|7492.5|603
1679597700000|2023-03-23 18:55:00|7495.9|7493.1|7515.9|7513.1|7516.5|7513.1|7488.9|7485.1|417
1679598000000|2023-03-23 19:00:00|7516.5|7512.7|7536.1|7533.3|7554.7|7551.3|7515.7|7512.1|1236
1679598300000|2023-03-23 19:05:00|7536.5|7532.7|7536.1|7533.3|7537.7|7534.4|7520.7|7517.4|348
1679598600000|2023-03-23 19:10:00|7536.5|7532.7|7525.9|7522.1|7540.1|7536.3|7517.9|7514.1|270
1679598900000|2023-03-23 19:15:00|7525.7|7521.9|7509.3|7505.5|7528.9|7525.5|7503.2|7499.4|250
1679599200000|2023-03-23 19:20:00|7509.4|7505.6|7513|7509.2|7515.6|7511.8|7492.2|7488.8|951
1679599500000|2023-03-23 19:25:00|7512.6|7509.8|7503.6|7499.8|7518|7514.8|7502.6|7499|894
1679599800000|2023-03-23 19:30:00|7502.2|7499.4|7498.8|7495|7505.6|7502|7493.8|7490|281
1679600100000|2023-03-23 19:35:00|7498.2|7495.4|7490.6|7486.8|7505.6|7502.2|7487.6|7484.4|181
1679600400000|2023-03-23 19:40:00|7489.8|7486|7496.6|7492.8|7498.4|7494.6|7477.6|7474.8|175
1679600700000|2023-03-23 19:45:00|7497|7493.2|7491|7487.2|7509.4|7506|7490.8|7487|131
1679601000000|2023-03-23 19:50:00|7491.4|7487.6|7495.8|7492|7504.8|7502|7491.4|7487.6|148
1679601300000|2023-03-23 19:55:00|7495.4|7491.6|7489|7485.2|7502|7498.6|7487.4|7484.2|120
1679601600000|2023-03-23 20:00:00|7489.8|7486|7486.8|7483|7493.9|7490.1|7486.4|7483|72
1679601900000|2023-03-23 20:05:00|7486.2|7482.4|7486.8|7483|7489.8|7487|7486.2|7482.4|108
1679602200000|2023-03-23 20:10:00|7486.6|7482.8|7490.6|7486.8|7494.8|7491.4|7486.6|7482.8|74
1679602500000|2023-03-23 20:15:00|7490.2|7486.4|7492.2|7488.4|7493.8|7490|7490.2|7486.4|111
1679602800000|2023-03-23 20:20:00|7491.8|7488|7495.6|7491.8|7496.2|7493.4|7488.2|7484.4|315
1679603100000|2023-03-23 20:25:00|7494.8|7491|7489.8|7487|7494.8|7491.4|7488.4|7485|68
1679603400000|2023-03-23 20:30:00|7490|7487.2|7498.8|7495|7498.8|7495|7490|7486.4|39
1679603700000|2023-03-23 20:35:00|7498.9|7495.1|7502.8|7499|7502.8|7500|7498.8|7495|31
1679604000000|2023-03-23 20:40:00|7502.4|7499.6|7504.8|7501|7505.6|7502.4|7501.8|7498|73
1679604300000|2023-03-23 20:45:00|7505.6|7501.8|7511.8|7508|7514.8|7511.6|7504.2|7500.4|44
1679604600000|2023-03-23 20:50:00|7511.4|7508.6|7514.4|7510.6|7515|7511.6|7510.4|7507.2|26
1679604900000|2023-03-23 20:55:00|7514.8|7511|7514.7|7510.9|7515.9|7512.1|7509.1|7505.3|135
1679605200000|2023-03-23 21:00:00|7514.3|7510.5|7514.2|7510.4|7516.6|7512.8|7511.6|7505.7|35
1679605500000|2023-03-23 21:05:00|7513.7|7509.9|7513.7|7509.9|7513.7|7509.9|7513.7|7509.9|3
1679605800000|2023-03-23 21:10:00|7513.1|7510.3|7511.4|7507.6|7513.1|7510.3|7510.8|7507|3
1679606100000|2023-03-23 21:15:00|7511.1|7507.3|7510.3|7506.5|7511.1|7507.3|7510.3|7506.5|0
1679606400000|2023-03-23 21:20:00|7510.2|7506.4|7510.2|7506.4|7510.2|7506.4|7510.2|7506.4|3
1679606700000|2023-03-23 21:25:00|7510.3|7506.5|7510.3|7506.5|7510.3|7506.5|7509.7|7505.9|3
1679607000000|2023-03-23 21:30:00|7513.2|7509.4|7523.2|7515.4|7533.8|7527.6|7513.2|7509.3|28
1679607300000|2023-03-23 21:35:00|7524.2|7516.4|7529.3|7521.5|7530.1|7524.5|7523.7|7515.9|1
1679607600000|2023-03-23 21:40:00|7528.2|7524.4|7529.3|7521.5|7529.7|7524.4|7527.2|7521.1|0
1679607900000|2023-03-23 21:45:00|7527.8|7524|7523.8|7516|7528.8|7525.9|7519.3|7512.4|8
1679608200000|2023-03-23 21:50:00|7523.9|7516.1|7522.8|7515|7524.4|7517.5|7518.8|7512|14
1679608500000|2023-03-23 21:55:00|7523.7|7515.9|7526.4|7518.6|7526.4|7518.6|7522.8|7515|2
1679616000000|2023-03-24 00:00:00|7515.7|7511.9|7511.7|7507.9|7523.6|7517.3|7511.2|7507.8|114
1679616300000|2023-03-24 00:05:00|7511.8|7508|7510.7|7506.9|7516.8|7513.2|7506.7|7502.9|27
1679616600000|2023-03-24 00:10:00|7511.2|7507.4|7497.6|7493.8|7514.2|7510.8|7497.6|7493.8|65
1679616900000|2023-03-24 00:15:00|7496.6|7494.3|7497.5|7493.7|7503.1|7499.6|7490.7|7487.3|36
1679617200000|2023-03-24 00:20:00|7497.1|7493.3|7498.2|7494.4|7500.5|7496.7|7492.1|7488.5|289
1679617500000|2023-03-24 00:25:00|7498.3|7494.5|7502.2|7498.4|7509.2|7505.4|7498.2|7494.4|178
1679617800000|2023-03-24 00:30:00|7502|7498.2|7504.7|7500.9|7507.2|7503.4|7500.7|7497.4|16
1679618100000|2023-03-24 00:35:00|7505.1|7501.3|7506.7|7502.9|7513.5|7509.9|7501.7|7498.3|50
1679618400000|2023-03-24 00:40:00|7507.1|7503.3|7505.4|7501.6|7509.4|7505.6|7501.9|7498.1|62
1679618700000|2023-03-24 00:45:00|7505|7501.2|7507.5|7503.7|7507.5|7503.7|7502.5|7499.7|8
1679619000000|2023-03-24 00:50:00|7507.9|7504.1|7499.9|7496.1|7507.9|7504.7|7494.9|7491.7|60
1679619300000|2023-03-24 00:55:00|7499.1|7495.3|7502.5|7498.7|7503.1|7499.7|7496.1|7493.1|44
1679619600000|2023-03-24 01:00:00|7502.1|7498.3|7509|7505.2|7519.1|7515.7|7497.5|7494.3|255
1679619900000|2023-03-24 01:05:00|7509.1|7505.3|7487.1|7483.3|7509.5|7506.3|7485.5|7482.3|68
1679620200000|2023-03-24 01:10:00|7486.1|7482.7|7480.9|7477.1|7486.7|7483.3|7475.6|7471.8|124
1679620500000|2023-03-24 01:15:00|7480.5|7476.7|7484.7|7480.9|7491.9|7488.7|7478.1|7474.3|30
1679620800000|2023-03-24 01:20:00|7485.1|7481.3|7478.5|7474.7|7491.5|7487.7|7477.9|7474.1|37
1679621100000|2023-03-24 01:25:00|7478.6|7474.8|7471.9|7468.1|7478.9|7475.1|7469.3|7465.5|42
1679621400000|2023-03-24 01:30:00|7471.5|7467.7|7482.7|7478.9|7482.7|7478.9|7469.5|7465.7|249
1679621700000|2023-03-24 01:35:00|7482.6|7478.8|7485.5|7481.7|7487.7|7484.5|7478.1|7474.3|135
1679622000000|2023-03-24 01:40:00|7486.7|7482.9|7490.7|7486.9|7492.3|7488.5|7482.3|7478.5|42
1679622300000|2023-03-24 01:45:00|7490.1|7486.3|7476.7|7473.9|7490.1|7486.3|7474.2|7470.4|31
1679622600000|2023-03-24 01:50:00|7477.3|7473.5|7487.3|7483.5|7489.1|7485.3|7476.7|7473.5|43
1679622900000|2023-03-24 01:55:00|7487.1|7483.3|7485.8|7482|7487.8|7484|7481.2|7477.4|72
1679623200000|2023-03-24 02:00:00|7485.3|7481.5|7490.3|7486.5|7493.3|7489.5|7482.2|7478.4|32
1679623500000|2023-03-24 02:05:00|7490.2|7486.4|7509.2|7505.4|7509.7|7505.9|7490.2|7486.4|23
1679623800000|2023-03-24 02:10:00|7510.2|7506.4|7515.1|7511.3|7516.6|7512.8|7505.2|7501.4|37
1679624100000|2023-03-24 02:15:00|7515.3|7511.5|7525|7521.2|7525|7521.8|7513.6|7509.8|94
1679624400000|2023-03-24 02:20:00|7524.1|7520.3|7520.6|7516.8|7524.6|7520.8|7520.6|7516.8|14
1679624700000|2023-03-24 02:25:00|7521|7517.2|7524.4|7520.6|7524.4|7521.2|7517.1|7513.3|37
1679625000000|2023-03-24 02:30:00|7523.8|7521|7531.8|7528|7537.4|7533.6|7523.8|7520.6|143
1679625300000|2023-03-24 02:35:00|7531.4|7527.6|7521.7|7517.9|7531.4|7527.6|7519.1|7515.3|188
1679625600000|2023-03-24 02:40:00|7521.8|7518|7545.5|7541.7|7546.9|7543.1|7521.7|7517.9|217
1679625900000|2023-03-24 02:45:00|7545.6|7541.8|7538|7534.2|7546.5|7542.7|7534.5|7530.7|73
1679626200000|2023-03-24 02:50:00|7538.5|7534.7|7549|7545.2|7549|7545.6|7537|7533.7|25
1679626500000|2023-03-24 02:55:00|7548.6|7545.8|7548|7544.2|7549|7545.8|7543.6|7539.8|127
1679626800000|2023-03-24 03:00:00|7547.6|7543.8|7537.7|7533.9|7547.6|7543.8|7536.8|7533.4|6
1679627100000|2023-03-24 03:05:00|7538.6|7534.8|7547.2|7543.4|7547.6|7543.8|7537.8|7534|28
1679627400000|2023-03-24 03:10:00|7547.6|7543.8|7547.6|7543.8|7547.6|7543.8|7543.2|7539.7|32
1679627700000|2023-03-24 03:15:00|7548|7544.2|7534.4|7530.6|7548|7544.2|7534.4|7530.6|98
1679628000000|2023-03-24 03:20:00|7534.5|7530.7|7541|7537.2|7541.8|7538.6|7534.4|7530.6|22
1679628300000|2023-03-24 03:25:00|7541.4|7537.6|7547.4|7543.6|7547.9|7544.6|7540.2|7536.4|14
1679628600000|2023-03-24 03:30:00|7546.3|7542.5|7543.4|7539.6|7547.8|7544.6|7543.4|7539.6|27
1679628900000|2023-03-24 03:35:00|7543.5|7539.7|7547.4|7543.6|7547.8|7544.6|7542.4|7538.6|1
1679629200000|2023-03-24 03:40:00|7547|7543.2|7544|7540.2|7547.4|7543.6|7543|7539.2|8
1679629500000|2023-03-24 03:45:00|7543.9|7540.1|7542.5|7538.7|7544|7540.2|7541.4|7537.6|8
1679629800000|2023-03-24 03:50:00|7543|7539.2|7542.4|7539.6|7543.4|7539.6|7541.5|7537.7|4
1679630100000|2023-03-24 03:55:00|7542|7538.2|7543.4|7539.6|7543.4|7539.6|7540.4|7536.6|0
1679630400000|2023-03-24 04:00:00|7542.4|7538.6|7541.5|7537.7|7542.4|7538.6|7538.4|7534.6|5
1679630700000|2023-03-24 04:05:00|7541.4|7537.6|7541.5|7537.7|7543|7539.2|7539.5|7535.7|1
1679631000000|2023-03-24 04:10:00|7541.4|7537.6|7538.6|7534.8|7541.5|7537.8|7536|7532.2|21
1679631300000|2023-03-24 04:15:00|7538|7535.2|7540.5|7536.7|7542|7538.2|7537.6|7533.8|40
1679631600000|2023-03-24 04:20:00|7540.4|7536.6|7541.5|7537.7|7541.6|7537.8|7540|7536.2|2
1679631900000|2023-03-24 04:25:00|7541.4|7537.6|7539.5|7535.7|7541.5|7537.7|7539.1|7535.7|8
1679632200000|2023-03-24 04:30:00|7540|7536.2|7543.4|7539.6|7543.4|7539.6|7538.5|7534.7|10
1679632500000|2023-03-24 04:35:00|7542.9|7539.1|7543.4|7539.6|7544.4|7541|7542.1|7538.3|7
1679632800000|2023-03-24 04:40:00|7543.3|7539.5|7543.3|7539.5|7543.4|7540.1|7541.9|7538.1|3
1679633100000|2023-03-24 04:45:00|7543.9|7540.5|7543.3|7539.5|7543.9|7540.5|7542.9|7539.1|14
1679633400000|2023-03-24 04:50:00|7542.3|7538.5|7537.3|7533.5|7542.4|7538.6|7536.2|7532.9|89
1679633700000|2023-03-24 04:55:00|7537.7|7533.9|7540.7|7536.9|7542.2|7538.4|7537.2|7533.5|16
1679634000000|2023-03-24 05:00:00|7539.7|7536.3|7545.3|7541.5|7545.3|7541.5|7538.3|7534.5|5
1679634300000|2023-03-24 05:05:00|7545.7|7541.9|7543.3|7539.5|7546.2|7542.4|7541.1|7537.3|12
1679634600000|2023-03-24 05:10:00|7542.8|7539|7542.1|7538.3|7543.3|7539.5|7540.3|7536.5|3
1679634900000|2023-03-24 05:15:00|7541.7|7537.9|7552.7|7548.9|7552.7|7549.5|7541.7|7537.9|148
1679635200000|2023-03-24 05:20:00|7552.3|7548.5|7547.5|7543.7|7552.3|7549.5|7545.1|7541.7|14
1679635500000|2023-03-24 05:25:00|7547.9|7544.1|7549.5|7545.7|7551.5|7547.7|7546.9|7543.1|0
1679635800000|2023-03-24 05:30:00|7549.9|7546.1|7558.5|7554.7|7561.3|7557.5|7549.4|7545.6|379
1679636100000|2023-03-24 05:35:00|7558.4|7554.6|7560.1|7557.3|7561.3|7558.1|7552.9|7549.1|75
1679636400000|2023-03-24 05:40:00|7560.5|7557.7|7549.5|7545.7|7560.5|7557.7|7548.9|7545.7|25
1679636700000|2023-03-24 05:45:00|7548.9|7546.1|7544.9|7541.1|7551.5|7547.7|7542.5|7539.5|49
1679637000000|2023-03-24 05:50:00|7544.5|7540.7|7547.4|7543.6|7548.7|7544.9|7544.5|7540.7|2
1679637300000|2023-03-24 05:55:00|7547.9|7544.1|7545.5|7541.7|7548.9|7545.1|7544.1|7540.7|28
1679637600000|2023-03-24 06:00:00|7546.5|7542.7|7551.6|7547.8|7556.1|7552.7|7539.9|7536.1|25
1679637900000|2023-03-24 06:05:00|7552|7548.2|7551.6|7547.8|7557|7553.2|7550.6|7546.8|24
1679638200000|2023-03-24 06:10:00|7551.5|7547.7|7558.5|7554.7|7560.5|7557.7|7548.6|7545.2|46
1679638500000|2023-03-24 06:15:00|7558|7555.2|7553|7550.2|7559.9|7556.2|7553|7549.8|49
1679638800000|2023-03-24 06:20:00|7552.6|7549.8|7560.4|7556.6|7560.4|7557.6|7551.6|7547.8|26
1679639100000|2023-03-24 06:25:00|7560|7557.2|7559.4|7556.6|7560.8|7557.6|7558.4|7554.6|111
1679639400000|2023-03-24 06:30:00|7558.4|7554.6|7557.9|7554.1|7559|7555.6|7553.4|7549.6|72
1679639700000|2023-03-24 06:35:00|7557.4|7553.6|7567.4|7564.6|7567.4|7564.6|7556|7552.6|106
1679640000000|2023-03-24 06:40:00|7567.8|7564|7567.4|7564.6|7569|7565.6|7560.1|7556.3|102
1679640300000|2023-03-24 06:45:00|7567.8|7563.6|7562.4|7559.6|7567.8|7564.6|7558.4|7555.6|36
1679640600000|2023-03-24 06:50:00|7563.4|7559.7|7563.4|7560.6|7565.5|7561.7|7560|7556.6|46
1679640900000|2023-03-24 06:55:00|7564.5|7560.7|7569|7565.2|7571|7567.6|7563.4|7560.2|322
1679641200000|2023-03-24 07:00:00|7568.5|7564.7|7576.2|7572.4|7577.6|7573.8|7568.5|7564.7|194
1679641500000|2023-03-24 07:05:00|7576.1|7572.3|7584.2|7580.4|7585.6|7582.8|7575.7|7570.6|67
1679641800000|2023-03-24 07:10:00|7583.7|7579.9|7588.8|7585|7594.2|7591|7583.6|7579.8|110
1679642100000|2023-03-24 07:15:00|7588.6|7584.8|7575.2|7571.4|7588.7|7584.9|7570.8|7567.5|385
1679642400000|2023-03-24 07:20:00|7574.2|7570.4|7577.6|7573.8|7581.2|7577.4|7574.2|7570.4|99
1679642700000|2023-03-24 07:25:00|7576.6|7573.4|7586.1|7582.3|7586.6|7582.8|7576.2|7572.4|128
1679643000000|2023-03-24 07:30:00|7585.7|7581.9|7586.2|7582.4|7596.6|7593.4|7585.6|7581.8|104
1679643300000|2023-03-24 07:35:00|7586.6|7582.8|7588.6|7584.8|7597|7593.8|7584.7|7580.9|162
1679643600000|2023-03-24 07:40:00|7589.1|7585.3|7585.1|7581.3|7598.4|7595.6|7584.1|7580.3|212
1679643900000|2023-03-24 07:45:00|7585.7|7581.9|7578.6|7574.8|7586.7|7582.9|7572.5|7568.7|423
1679644200000|2023-03-24 07:50:00|7577.6|7573.8|7569.7|7565.9|7581.6|7577.8|7569.6|7565.8|206
1679644500000|2023-03-24 07:55:00|7569.6|7565.8|7546.5|7542.7|7572.5|7568.7|7546.5|7542.7|500
1679644800000|2023-03-24 08:00:00|7546.6|7542.8|7527.8|7524|7548.7|7544.9|7524.1|7520.3|576
1679645100000|2023-03-24 08:05:00|7527.7|7523.9|7503|7499.2|7527.8|7524|7495.9|7492.9|1388
1679645400000|2023-03-24 08:10:00|7503.5|7499.7|7509|7505.2|7518.1|7514.3|7495|7491.2|504
1679645700000|2023-03-24 08:15:00|7509.5|7505.7|7493.3|7490.5|7521|7517.2|7493.3|7490.1|521
1679646000000|2023-03-24 08:20:00|7493.9|7490.1|7522|7518.2|7530.5|7526.7|7490.3|7486.5|525
1679646300000|2023-03-24 08:25:00|7521|7517.2|7529.5|7525.7|7533.9|7530.1|7516.1|7512.3|3564
1679646600000|2023-03-24 08:30:00|7530.9|7523.1|7490.9|7487.1|7532.5|7528.7|7489.9|7486.7|2389
1679646900000|2023-03-24 08:35:00|7490.5|7486.7|7461.3|7457.5|7495.8|7492|7459.7|7456.5|1372
1679647200000|2023-03-24 08:40:00|7460.7|7456.9|7443.6|7439.8|7469.3|7465.9|7442.5|7439.7|982
1679647500000|2023-03-24 08:45:00|7443.5|7439.7|7429.9|7426.1|7451.1|7447.3|7427.5|7424.3|1405
1679647800000|2023-03-24 08:50:00|7430.3|7426.5|7435.3|7431.5|7445.9|7442.5|7427.9|7424.7|1417
1679648100000|2023-03-24 08:55:00|7435.7|7431.9|7465.4|7461.6|7466.5|7462.5|7431.3|7427.5|1563
1679648400000|2023-03-24 09:00:00|7466.3|7462.5|7473.4|7469.6|7473.4|7469.6|7441.4|7437.6|465
1679648700000|2023-03-24 09:05:00|7473.9|7470.1|7466.8|7463|7478.5|7474.7|7456.5|7452.7|527
1679649000000|2023-03-24 09:10:00|7467.4|7463.6|7473.5|7469.7|7487.3|7483.5|7464.9|7461.1|321
1679649300000|2023-03-24 09:15:00|7474.3|7470.5|7455.7|7452.9|7475.9|7472.1|7453.2|7448|514
1679649600000|2023-03-24 09:20:00|7456.1|7453.3|7473.9|7470.1|7478.9|7475.1|7454.7|7450.9|824
1679649900000|2023-03-24 09:25:00|7474.3|7470.5|7482.9|7479.1|7484.4|7480.6|7465.9|7462.5|228
1679650200000|2023-03-24 09:30:00|7482.5|7478.7|7462.9|7459.1|7482.5|7478.7|7443.4|7440.6|460
1679650500000|2023-03-24 09:35:00|7462.8|7459|7425.8|7422|7467.4|7463.6|7425.1|7421.3|547
1679650800000|2023-03-24 09:40:00|7426.7|7422.9|7429.5|7425.7|7443.9|7440.6|7423.2|7419.4|1264
1679651100000|2023-03-24 09:45:00|7428.5|7424.7|7394.9|7391.1|7429.9|7426.1|7381.8|7377|2008
1679651400000|2023-03-24 09:50:00|7394.5|7390.7|7361.8|7358|7395.4|7392.2|7360.8|7357.4|1093
1679651700000|2023-03-24 09:55:00|7362.2|7358.4|7321.7|7317.9|7362.2|7359.4|7309.6|7306.3|2852
1679652000000|2023-03-24 10:00:00|7322.1|7318.3|7310.7|7306.9|7322.2|7318.4|7291.7|7287.9|1656
1679652300000|2023-03-24 10:05:00|7311.2|7307.4|7287.8|7284|7316.1|7312.3|7283.4|7279.6|1115
1679652600000|2023-03-24 10:10:00|7287.7|7283.9|7261.3|7257.5|7288.4|7284.6|7250.1|7246.6|2126
1679652900000|2023-03-24 10:15:00|7260.3|7256.5|7308.4|7305.6|7309|7305.8|7260.3|7256.5|1053
1679653200000|2023-03-24 10:20:00|7308.8|7305|7305.2|7301.4|7321.3|7317.5|7293.2|7290|1069
1679653500000|2023-03-24 10:25:00|7305.3|7301.5|7310.2|7306.4|7320.6|7317.2|7300.1|7296.3|681
1679653800000|2023-03-24 10:30:00|7310|7306.2|7305|7301.2|7314|7310.2|7302|7296.8|219
1679654100000|2023-03-24 10:35:00|7304.9|7301.1|7317.1|7313.3|7322.2|7318.6|7301.4|7297.1|718
1679654400000|2023-03-24 10:40:00|7316.6|7312.8|7320.6|7316.8|7332.1|7328.8|7314.2|7311.4|541
1679654700000|2023-03-24 10:45:00|7323.1|7319.3|7329.8|7326|7336.4|7332.6|7312.4|7308.2|220
1679655000000|2023-03-24 10:50:00|7329|7325.2|7324.9|7321.1|7336.6|7332.8|7321.4|7317.6|305
1679655300000|2023-03-24 10:55:00|7324|7320.2|7312.1|7308.3|7324|7320.6|7308.4|7304.6|523
1679655600000|2023-03-24 11:00:00|7313.8|7310|7288.2|7284.4|7313.8|7310|7280.8|7275.2|930
1679655900000|2023-03-24 11:05:00|7287.3|7283.5|7267.1|7263.3|7290.2|7286.4|7263.1|7259.4|708
1679656200000|2023-03-24 11:10:00|7266.7|7262.9|7263.3|7259.5|7270.3|7266.5|7243.2|7239.4|3428
1679656500000|2023-03-24 11:15:00|7262.8|7259|7259.2|7255.4|7264.3|7260.5|7242.8|7239.9|1141
1679656800000|2023-03-24 11:20:00|7260.6|7256.8|7279.8|7276|7286.3|7282.5|7259.7|7255.9|952
1679657100000|2023-03-24 11:25:00|7280.7|7276.9|7283.3|7279.5|7289.3|7284.5|7265.5|7261.9|297
1679657400000|2023-03-24 11:30:00|7282.9|7279.1|7275.9|7272.1|7290.3|7286.5|7274.9|7271.1|493
1679657700000|2023-03-24 11:35:00|7275|7271.2|7287.3|7283.5|7288.3|7284.5|7266.5|7262.7|596
1679658000000|2023-03-24 11:40:00|7286.3|7282.9|7279.9|7276.1|7288.3|7284.9|7275.3|7271.5|563
1679658300000|2023-03-24 11:45:00|7279.4|7275.6|7271.5|7267.7|7281.9|7278.6|7267.8|7264|558
1679658600000|2023-03-24 11:50:00|7272.3|7268.5|7260.2|7257.4|7273|7269.7|7256.8|7253|331
1679658900000|2023-03-24 11:55:00|7260.6|7257.8|7301.2|7297.4|7304.7|7300.9|7259.6|7256.4|656
1679659200000|2023-03-24 12:00:00|7299.2|7296.4|7302.6|7298.8|7305.7|7301.9|7292.1|7287.8|525
1679659500000|2023-03-24 12:05:00|7302.9|7299.1|7320.2|7317.4|7326.8|7323|7302.9|7299.1|611
1679659800000|2023-03-24 12:10:00|7319.8|7317|7315.8|7312|7324.6|7321.6|7311.9|7308.1|709
1679660100000|2023-03-24 12:15:00|7315.4|7311.6|7307.4|7303.6|7316.9|7314.1|7287.8|7284|627
1679660400000|2023-03-24 12:20:00|7306.8|7304|7317.3|7313.5|7323.9|7320.1|7303.8|7300|382
1679660700000|2023-03-24 12:25:00|7317.8|7314|7307.6|7303.8|7317.8|7314|7305.1|7301.3|276
1679661000000|2023-03-24 12:30:00|7307.7|7303.9|7302.7|7298.9|7312.8|7309.4|7296.6|7293.3|364
1679661300000|2023-03-24 12:35:00|7302.2|7298.4|7304.2|7301.4|7321.2|7317.4|7300.7|7296.9|762
1679661600000|2023-03-24 12:40:00|7304.6|7301.8|7290.3|7286.5|7310.5|7306.7|7271.3|7267.5|1358
1679661900000|2023-03-24 12:45:00|7289.8|7286|7296.4|7292.6|7300.4|7296.6|7285.8|7282|312
1679662200000|2023-03-24 12:50:00|7296.8|7293|7308.4|7304.6|7320.8|7317|7293.2|7289.4|391
1679662500000|2023-03-24 12:55:00|7308.8|7305|7329.9|7326.1|7343.8|7340|7307.8|7304|632
1679662800000|2023-03-24 13:00:00|7329.5|7325.7|7361.5|7357.7|7382.5|7378.7|7329.5|7325.7|1762
1679663100000|2023-03-24 13:05:00|7362.5|7358.7|7374|7370.2|7388.1|7383.7|7362|7358.2|762
1679663400000|2023-03-24 13:10:00|7374.4|7370.6|7358.5|7354.7|7374.4|7371.6|7335.2|7331.4|632
1679663700000|2023-03-24 13:15:00|7358.3|7354.5|7340.6|7336.8|7361.5|7358.6|7331.6|7327.8|775
1679664000000|2023-03-24 13:20:00|7340.5|7336.7|7384.6|7380.8|7386.5|7382.8|7338.7|7334.9|1214
1679664300000|2023-03-24 13:25:00|7384.2|7380.4|7402.5|7398.7|7407.5|7403.7|7380.6|7376.8|1050
1679664600000|2023-03-24 13:30:00|7402.6|7398.8|7385.9|7382.1|7406.9|7402.2|7364.5|7360.8|869
1679664900000|2023-03-24 13:35:00|7383.9|7380.1|7380.7|7376.9|7394.5|7390.7|7367.5|7363.7|1054
1679665200000|2023-03-24 13:40:00|7381.1|7377.3|7363.3|7359.5|7390.3|7386.5|7342.6|7338.8|772
1679665500000|2023-03-24 13:45:00|7364.3|7356.5|7361.3|7357.5|7372.8|7368.5|7350.3|7346.5|673
1679665800000|2023-03-24 13:50:00|7362.3|7358.5|7376.4|7373.6|7390.4|7386.6|7359|7355.4|916
1679666100000|2023-03-24 13:55:00|7377|7374.2|7409.5|7405.7|7412|7408.2|7375|7369.2|1057
1679666400000|2023-03-24 14:00:00|7410|7406.2|7412.5|7408.7|7422.5|7418.7|7392.8|7389|1884
1679666700000|2023-03-24 14:05:00|7413.3|7409.5|7418.4|7414.6|7446.6|7442.8|7408.8|7405|1231
1679667000000|2023-03-24 14:10:00|7419.2|7415.4|7440.6|7436.8|7452.1|7449.3|7411.4|7407.6|883
1679667300000|2023-03-24 14:15:00|7440.5|7436.7|7414.7|7410.9|7443.1|7439.3|7408.1|7404.7|827
1679667600000|2023-03-24 14:20:00|7415.5|7411.7|7405.6|7401.8|7418.5|7414.7|7366.9|7363.1|1017
1679667900000|2023-03-24 14:25:00|7406.1|7402.3|7414.5|7410.7|7435.5|7432.7|7403.7|7400.9|839
1679668200000|2023-03-24 14:30:00|7413.7|7409.9|7430.6|7426.8|7438.1|7434.3|7412.7|7409.5|765
1679668500000|2023-03-24 14:35:00|7430.7|7426.9|7417.4|7413.6|7437.7|7433.9|7415.4|7411.6|878
1679668800000|2023-03-24 14:40:00|7417.5|7413.7|7405.4|7401.6|7418.5|7414.7|7396.3|7392.5|554
1679669100000|2023-03-24 14:45:00|7405.5|7401.7|7393.5|7390.7|7425.3|7421.5|7392.5|7388.7|464
1679669400000|2023-03-24 14:50:00|7394|7390.2|7396.3|7392.5|7407.1|7403.3|7387.4|7382.8|478
1679669700000|2023-03-24 14:55:00|7397.1|7393.3|7376.7|7372.9|7399.7|7393.4|7369.8|7366|1859
1679670000000|2023-03-24 15:00:00|7377.2|7373.4|7383.5|7379.7|7389.3|7386|7353.5|7350.2|987
1679670300000|2023-03-24 15:05:00|7383.9|7380.1|7370.3|7366.5|7391.8|7388.6|7367.8|7364|310
1679670600000|2023-03-24 15:10:00|7370.2|7366.4|7383.4|7379.6|7385.8|7382|7366.2|7362.6|601
1679670900000|2023-03-24 15:15:00|7383.2|7379.4|7380.2|7376.4|7394.4|7391|7373.8|7370.4|492
1679671200000|2023-03-24 15:20:00|7379.2|7375|7390.5|7386.7|7395.9|7392.1|7378.8|7375|392
1679671500000|2023-03-24 15:25:00|7390.9|7387.1|7392.8|7389|7398.3|7395|7377.8|7374|351
1679671800000|2023-03-24 15:30:00|7392.4|7388.6|7400.6|7396.8|7401.6|7397.8|7377.2|7374|791
1679672100000|2023-03-24 15:35:00|7401.2|7397.4|7414.8|7411|7415.2|7411.4|7391.2|7387.4|745
1679672400000|2023-03-24 15:40:00|7413.8|7410|7419.8|7416|7429.3|7426|7405.2|7401.4|842
1679672700000|2023-03-24 15:45:00|7420.8|7417|7464.2|7460.4|7467.8|7464.8|7419.8|7416.4|1615
1679673000000|2023-03-24 15:50:00|7464.6|7460.8|7463.4|7459.6|7467|7463.8|7454.2|7450.4|692
1679673300000|2023-03-24 15:55:00|7462.6|7458.8|7484.7|7480.9|7496.9|7493.5|7461.6|7458.4|1150
1679673600000|2023-03-24 16:00:00|7484.9|7481.1|7481.9|7478.1|7495.9|7493.1|7476.3|7473.1|597
1679673900000|2023-03-24 16:05:00|7482.1|7478.3|7437.7|7433.9|7486|7482.2|7436.6|7432.8|967
1679674200000|2023-03-24 16:10:00|7437.6|7433.8|7436.6|7432.8|7441.6|7437.9|7431.1|7427.8|435
1679674500000|2023-03-24 16:15:00|7436.1|7432.3|7427.7|7423.9|7443.1|7439.9|7416.2|7412.9|889
1679674800000|2023-03-24 16:20:00|7427.6|7423.8|7419.5|7415.7|7437|7433.8|7412.1|7408.3|930
1679675100000|2023-03-24 16:25:00|7419.6|7415.8|7409.4|7405.6|7427.7|7424.3|7402.4|7399.6|2182
1679675400000|2023-03-24 16:30:00|7410|7406.2|7417.4|7413.6|7421.5|7417.7|7403.8|7401|1394
1679675700000|2023-03-24 16:35:00|7417|7413.2|7424.5|7420.7|7431|7428.2|7412.4|7408.6|403
1679676000000|2023-03-24 16:40:00|7426.2|7422.4|7424.5|7420.7|7429.9|7426.6|7419.9|7416.1|750
1679676300000|2023-03-24 16:45:00|7423.5|7419.7|7455.5|7451.7|7455.9|7452.6|7421.8|7418.4|979
1679676600000|2023-03-24 16:50:00|7455.6|7451.8|7452.4|7448.6|7456.1|7453.3|7435.4|7432.1|606
1679676900000|2023-03-24 16:55:00|7451.5|7447.7|7456.9|7454.1|7470.9|7467.1|7451.4|7447.6|855
1679677200000|2023-03-24 17:00:00|7457.3|7453.5|7444.6|7440.8|7469.2|7465.4|7443.1|7439.3|1852
1679677500000|2023-03-24 17:05:00|7444|7441.2|7459.8|7456|7462.6|7459.4|7444|7440.7|743
1679677800000|2023-03-24 17:10:00|7460.2|7456.4|7470.8|7467|7474.9|7471.7|7453.2|7449.8|739
1679678100000|2023-03-24 17:15:00|7471.3|7467.5|7461.3|7457.5|7477.9|7474.5|7455.2|7451.4|873
1679678400000|2023-03-24 17:20:00|7461.8|7458|7456.2|7452.4|7465.9|7462.5|7451.3|7447.9|532
1679678700000|2023-03-24 17:25:00|7455.7|7451.9|7471.3|7467.5|7474.9|7471.1|7454.3|7451.4|452
1679679000000|2023-03-24 17:30:00|7470.7|7467.9|7469.3|7465.5|7476.2|7473.4|7462.2|7458.4|290
1679679300000|2023-03-24 17:35:00|7469.7|7465.9|7477.2|7473.4|7478.7|7475.4|7469.2|7465.8|337
1679679600000|2023-03-24 17:40:00|7477.3|7473.5|7473.6|7469.8|7478.7|7474.9|7468.3|7464.9|383
1679679900000|2023-03-24 17:45:00|7473.9|7470.1|7469|7465.2|7475.6|7471.8|7467|7463.8|391
1679680200000|2023-03-24 17:50:00|7468.6|7464.8|7464.3|7461.5|7475.6|7472.3|7463.1|7459.9|435
1679680500000|2023-03-24 17:55:00|7464.7|7461.9|7471.9|7469.1|7475.3|7472.5|7463.1|7459.9|753
1679680800000|2023-03-24 18:00:00|7470.9|7468.1|7465|7462.2|7477.9|7474.7|7461.9|7458.1|1059
1679681100000|2023-03-24 18:05:00|7465.5|7462.7|7477.4|7474.6|7479.2|7476|7460.6|7457.7|433
1679681400000|2023-03-24 18:10:00|7477.8|7475|7490.9|7487.1|7498.4|7495.2|7476.1|7472.4|767
1679681700000|2023-03-24 18:15:00|7490.4|7486.6|7488.4|7485.6|7493.2|7490|7480.8|7477|761
1679682000000|2023-03-24 18:20:00|7488.8|7485|7474.6|7470.8|7492|7488.7|7464.8|7461.6|1203
1679682300000|2023-03-24 18:25:00|7474.2|7470.4|7468.2|7464.4|7477.8|7474|7462|7458.6|3990
1679682600000|2023-03-24 18:30:00|7467.8|7464|7462|7458.2|7469.4|7466.4|7453.6|7450.2|1506
1679682900000|2023-03-24 18:35:00|7461.6|7457.8|7467.4|7463.6|7469.6|7465.8|7453.6|7450.2|223
1679683200000|2023-03-24 18:40:00|7467|7463.2|7471.2|7467.4|7472.8|7469.8|7464.4|7460.6|294
1679683500000|2023-03-24 18:45:00|7469.6|7465.8|7464.6|7460.8|7469.6|7465.8|7460.2|7456.8|210
1679683800000|2023-03-24 18:50:00|7464.8|7461|7464.8|7461|7467.6|7464.4|7460.6|7456.8|166
1679684100000|2023-03-24 18:55:00|7464.6|7460.8|7461.6|7457.8|7467|7463.8|7459.6|7455.8|61
1679684400000|2023-03-24 19:00:00|7462.4|7458.8|7456.6|7452.8|7463.6|7460.4|7454.6|7450.8|70
1679684700000|2023-03-24 19:05:00|7456.7|7452.9|7454.4|7450.6|7460|7456.2|7452.4|7449|28
1679685000000|2023-03-24 19:10:00|7453.4|7449.6|7454.6|7450.8|7460.6|7457.2|7452.4|7449.1|98
1679685300000|2023-03-24 19:15:00|7455|7451.2|7471.9|7468.1|7475.1|7471.5|7454.1|7450.8|472
1679685600000|2023-03-24 19:20:00|7472.4|7468.6|7472.3|7469.5|7475.9|7472.1|7468.9|7465.5|151
1679685900000|2023-03-24 19:25:00|7472.7|7468.9|7476.9|7474.1|7477.3|7474.1|7467.9|7464.5|181
1679686200000|2023-03-24 19:30:00|7477.3|7474.5|7461.9|7458.1|7478.9|7476.1|7461.3|7457.6|142
1679686500000|2023-03-24 19:35:00|7461.3|7458.5|7453.1|7450.3|7462.3|7458.9|7452.2|7448.4|424
1679686800000|2023-03-24 19:40:00|7453.5|7450.7|7458.6|7454.8|7460.5|7456.7|7451.5|7448.3|13
1679687100000|2023-03-24 19:45:00|7458.7|7454.9|7459.1|7455.3|7459.7|7455.9|7454.2|7450.4|25
1679687400000|2023-03-24 19:50:00|7459.2|7455.4|7461.6|7457.8|7465.7|7461.9|7458.7|7455.3|26
1679687700000|2023-03-24 19:55:00|7461.5|7457.7|7464.2|7460.4|7466.7|7463.3|7457.1|7453.3|301
1679688000000|2023-03-24 20:00:00|7462.5|7458.7|7468.6|7464.8|7468.7|7464.9|7457.4|7453.6|80
1679688300000|2023-03-24 20:05:00|7468.5|7464.7|7463.5|7460.7|7469.1|7465.3|7463.1|7459.9|22
1679688600000|2023-03-24 20:10:00|7463.1|7460.3|7460.5|7456.7|7464.5|7461.7|7459.1|7455.3|16
1679688900000|2023-03-24 20:15:00|7460.4|7456.6|7460.6|7456.8|7461.5|7457.7|7459.1|7455.3|6
1679689200000|2023-03-24 20:20:00|7459.6|7455.8|7465.6|7461.8|7465.6|7462.3|7459.6|7455.8|8
1679689500000|2023-03-24 20:25:00|7466.1|7462.3|7470.4|7466.6|7471.3|7468|7465.5|7461.9|53
1679689800000|2023-03-24 20:30:00|7469.9|7466.1|7467.3|7463.5|7469.9|7467.1|7465.9|7462.1|52
1679690100000|2023-03-24 20:35:00|7466.5|7462.7|7468.5|7464.7|7468.5|7465.1|7465.3|7462.1|35
1679690400000|2023-03-24 20:40:00|7468.4|7464.6|7461.4|7457.6|7468.7|7465.5|7460.9|7457.1|48
1679690700000|2023-03-24 20:45:00|7461.2|7457.4|7466.3|7462.5|7467.9|7464.1|7458.3|7453.5|140
1679691000000|2023-03-24 20:50:00|7466.8|7463|7464.4|7460.6|7466.9|7463|7461.9|7458.1|6
1679691300000|2023-03-24 20:55:00|7464.5|7460.7|7464.9|7457.1|7468.3|7463.5|7463.9|7457.1|57
1679691600000|2023-03-24 21:00:00|7464.8|7457|7459.4|7451.6|7464.8|7457|7459.4|7451.6|0
1679868000000|2023-03-26 22:00:00|7487.9|7480.1|7513.9|7510.1|7513.9|7510.1|7487.9|7480.1|249
1679868300000|2023-03-26 22:05:00|7513.5|7509.7|7513.5|7509.7|7518.5|7512.1|7507.5|7502.3|42
1679868600000|2023-03-26 22:10:00|7514.4|7511.6|7522.8|7519|7525.9|7522.5|7513|7508.2|14
1679868900000|2023-03-26 22:15:00|7524.9|7517.1|7525.9|7522.1|7531.3|7526.1|7521.9|7515.1|37
1679869200000|2023-03-26 22:20:00|7526.3|7523.5|7530.3|7527.5|7534.3|7529.4|7525.3|7522|43
1679869500000|2023-03-26 22:25:00|7530.9|7527.1|7534.8|7527|7534.8|7529.5|7530.3|7526.1|10
1679869800000|2023-03-26 22:30:00|7534.3|7526.5|7532.8|7529|7535.3|7530.1|7530.8|7525.2|6
1679870100000|2023-03-26 22:35:00|7531.4|7527.6|7521.9|7514.1|7534.9|7529.5|7518.4|7513.1|10
1679870400000|2023-03-26 22:40:00|7522.3|7514.5|7514.7|7510.9|7522.3|7515|7510.2|7504.8|41
1679870700000|2023-03-26 22:45:00|7515.8|7508|7514.3|7510.5|7516.7|7511.9|7513.7|7508|1
1679871000000|2023-03-26 22:50:00|7513.3|7509.5|7513.3|7509.5|7516.8|7512.5|7513.2|7509|10
1679871300000|2023-03-26 22:55:00|7516.2|7508.4|7507.7|7503.9|7516.2|7509.9|7505.3|7499.4|9
1679871600000|2023-03-26 23:00:00|7509.7|7505.9|7500.7|7492.9|7509.7|7505.9|7497.2|7489.9|9
1679871900000|2023-03-26 23:05:00|7501.6|7493.8|7495.8|7492|7501.6|7497.4|7495.2|7491.4|2
1679872200000|2023-03-26 23:10:00|7496.7|7492.9|7503.7|7499.9|7504.7|7500.4|7492.7|7487.5|2
1679872500000|2023-03-26 23:15:00|7504.2|7500.4|7512.8|7505|7513.7|7507.1|7504.2|7499.9|64
1679872800000|2023-03-26 23:20:00|7510.9|7507.1|7509.8|7502|7516.8|7511.1|7506.3|7501|8
1679873100000|2023-03-26 23:25:00|7506.9|7503.1|7511.8|7508|7514.7|7509.5|7506.9|7503.1|4
1679873400000|2023-03-26 23:30:00|7511.3|7507.5|7517.3|7509.5|7520.7|7515.9|7511.3|7507.5|36
1679873700000|2023-03-26 23:35:00|7517.7|7509.9|7526.8|7523|7533.7|7528|7514.8|7509.5|30
1679874000000|2023-03-26 23:40:00|7526.7|7522.9|7525.3|7517.5|7534.7|7530.9|7523.8|7517.5|61
1679874300000|2023-03-26 23:45:00|7523.2|7519.4|7517.7|7513.9|7525.2|7520|7515.7|7509.9|77
1679874600000|2023-03-26 23:50:00|7516.8|7513|7514.2|7510.4|7519.1|7513.9|7509.2|7504.5|6
1679874900000|2023-03-26 23:55:00|7513.2|7509.4|7505.7|7501.9|7517.7|7512|7504.7|7499.8|87
1679875200000|2023-03-27 00:00:00|7505.2|7501.4|7498.7|7494.9|7505.7|7501.9|7492.2|7487.9|44
1679875500000|2023-03-27 00:05:00|7501.1|7497.3|7512.7|7508.9|7515.1|7511.3|7501.1|7497.3|39
1679875800000|2023-03-27 00:10:00|7513.1|7509.3|7515.6|7511.8|7524.6|7520.8|7512.2|7508.4|48
1679876100000|2023-03-27 00:15:00|7516.1|7512.3|7506.2|7502.4|7516.1|7512.3|7506.1|7502.3|6
1679876400000|2023-03-27 00:20:00|7506.1|7502.3|7498.6|7494.8|7506.1|7502.3|7498.6|7494.8|9
1679876700000|2023-03-27 00:25:00|7498.1|7494.3|7490.1|7486.3|7500.1|7495.3|7489.6|7485.8|21
1679877000000|2023-03-27 00:30:00|7489.7|7485.9|7501.3|7497.5|7502.8|7499|7488.7|7484.9|116
1679877300000|2023-03-27 00:35:00|7500.3|7496.5|7501.4|7497.6|7503.3|7499.5|7498.4|7494.6|28
1679877600000|2023-03-27 00:40:00|7501.5|7497.7|7506.5|7502.7|7508.4|7505.2|7501.5|7497.7|90
1679877900000|2023-03-27 00:45:00|7507.5|7503.7|7509.6|7505.8|7512|7508.2|7506.9|7503.1|58
1679878200000|2023-03-27 00:50:00|7510.1|7506.3|7499.1|7495.3|7510.1|7506.3|7497.6|7494.2|84
1679878500000|2023-03-27 00:55:00|7500.6|7496.8|7489.6|7485.8|7500.6|7496.8|7489.1|7485.3|22
1679878800000|2023-03-27 01:00:00|7491.6|7487.8|7486.1|7483.3|7496.1|7492.3|7480.1|7476.3|95
1679879100000|2023-03-27 01:05:00|7486.6|7483.8|7464.5|7460.7|7487|7483.8|7463.5|7457.8|75
1679879400000|2023-03-27 01:10:00|7465.5|7461.7|7471.6|7467.8|7475.6|7469.8|7463.5|7457.7|63
1679879700000|2023-03-27 01:15:00|7471.7|7467.9|7475.1|7471.3|7479.1|7473.8|7461|7457.8|34
1679880000000|2023-03-27 01:20:00|7474.6|7470.8|7478.1|7474.3|7484.5|7478.8|7473.5|7467.8|7
1679880300000|2023-03-27 01:25:00|7478.5|7474.7|7478.5|7474.7|7479.5|7474.7|7470.5|7466.2|3
1679880600000|2023-03-27 01:30:00|7479|7475.2|7459|7455.2|7480|7475.7|7457.5|7452.2|42
1679880900000|2023-03-27 01:35:00|7458.5|7454.7|7459.5|7455.7|7467|7460.7|7455.5|7450.7|30
1679881200000|2023-03-27 01:40:00|7460|7456.2|7457|7453.2|7466.5|7462.7|7456.5|7451.2|44
1679881500000|2023-03-27 01:45:00|7456|7452.2|7460.7|7456.9|7462.6|7457.8|7452.1|7448.4|36
1679881800000|2023-03-27 01:50:00|7459.7|7457.4|7464.7|7461.9|7467.2|7463.4|7458.7|7454.9|46
1679882100000|2023-03-27 01:55:00|7461.7|7457.9|7452.7|7448.9|7462.6|7457.9|7452.2|7448.4|27
1679882400000|2023-03-27 02:00:00|7452.2|7448.4|7448.7|7444.9|7456.2|7451.8|7448.2|7443.8|3
1679882700000|2023-03-27 02:05:00|7449.2|7445.4|7449.7|7445.9|7455.7|7451.9|7448.2|7444.4|28
1679883000000|2023-03-27 02:10:00|7452.2|7444.4|7452|7448.2|7457.6|7453.8|7447.5|7443.7|88
1679883300000|2023-03-27 02:15:00|7451.1|7447.3|7463.6|7459.8|7464.6|7460.8|7449.5|7445.7|66
1679883600000|2023-03-27 02:20:00|7463.1|7459.3|7463.4|7459.6|7466.6|7462.8|7463|7459.2|24
1679883900000|2023-03-27 02:25:00|7463|7459.2|7463.5|7459.7|7467.5|7463.7|7461.5|7458.3|6
1679884200000|2023-03-27 02:30:00|7464.5|7460.7|7459.5|7455.7|7465.5|7461.7|7456.5|7452.7|19
1679884500000|2023-03-27 02:35:00|7460|7456.2|7461.5|7457.7|7464.5|7460.7|7458.5|7453.2|2
1679884800000|2023-03-27 02:40:00|7463|7455.2|7464|7460.2|7468.5|7464.7|7460|7455.1|8
1679885100000|2023-03-27 02:45:00|7463.9|7460.1|7462.4|7458.6|7465|7460.2|7459.5|7455.7|3
1679885400000|2023-03-27 02:50:00|7462|7458.2|7462.5|7458.7|7470.4|7466.6|7461.5|7457.2|4
1679885700000|2023-03-27 02:55:00|7462|7458.2|7461|7457.2|7465|7461.2|7460.5|7456.7|8
1679886000000|2023-03-27 03:00:00|7460.5|7456.7|7456|7452.2|7460.5|7456.7|7456|7452.2|2
1679886300000|2023-03-27 03:05:00|7455.5|7452.7|7459|7455.2|7460.5|7456.7|7451|7447.2|45
1679886600000|2023-03-27 03:10:00|7458.6|7454.8|7458.1|7454.3|7463.6|7459.8|7455.1|7451.8|47
1679886900000|2023-03-27 03:15:00|7458.6|7455.8|7456.6|7452.8|7461.1|7457.7|7456.1|7450.3|14
1679887200000|2023-03-27 03:20:00|7457.1|7453.3|7448.5|7444.7|7460.1|7456.3|7448.5|7444.7|83
1679887500000|2023-03-27 03:25:00|7448.1|7445.3|7449.5|7445.7|7451.5|7447.7|7446.5|7443.3|35
1679887800000|2023-03-27 03:30:00|7449.1|7445.3|7451.6|7447.8|7452.6|7449.3|7445.6|7441.8|90
1679888100000|2023-03-27 03:35:00|7453.4|7449.6|7461.1|7458.3|7462|7458.3|7452.4|7449.2|45
1679888400000|2023-03-27 03:40:00|7462|7459.2|7463.4|7459.6|7463.8|7460.1|7457|7453.2|68
1679888700000|2023-03-27 03:45:00|7464.4|7460.6|7466.4|7462.6|7469.3|7464.1|7460.9|7457.1|56
1679889000000|2023-03-27 03:50:00|7466.3|7462.5|7466|7462.2|7468.5|7464.7|7465.4|7462.1|18
1679889300000|2023-03-27 03:55:00|7466.4|7462.6|7465.9|7462.1|7466.4|7462.6|7461.9|7458.1|5
1679889600000|2023-03-27 04:00:00|7465.5|7461.7|7463.5|7459.7|7466.4|7462.7|7463.5|7459.7|6
1679889900000|2023-03-27 04:05:00|7463.4|7459.6|7459.5|7455.7|7463.5|7459.7|7458|7454.2|4
1679890200000|2023-03-27 04:10:00|7459.4|7455.6|7461.5|7457.7|7463.5|7459.7|7458.5|7454.7|1
1679890500000|2023-03-27 04:15:00|7460.5|7456.7|7460.4|7456.6|7463|7459.6|7459.4|7455.6|0
1679890800000|2023-03-27 04:20:00|7461.4|7457.6|7462.4|7458.6|7462.9|7459.1|7460.4|7456.6|15
1679891100000|2023-03-27 04:25:00|7462.9|7459.1|7465.9|7462.1|7465.9|7462.1|7461.4|7455.6|3
1679891400000|2023-03-27 04:30:00|7464.9|7461.1|7463.4|7459.6|7465.4|7461.6|7462.4|7458.6|4
1679891700000|2023-03-27 04:35:00|7463.9|7460.1|7467.3|7463.5|7467.3|7463.5|7462.4|7458.6|1
1679892000000|2023-03-27 04:40:00|7466.9|7463.1|7465.9|7462.1|7470.8|7465|7464.3|7460.5|0
1679892300000|2023-03-27 04:45:00|7466.3|7462.5|7464.9|7462.1|7468.4|7462.6|7464.9|7460.6|16
1679892600000|2023-03-27 04:50:00|7465.4|7462.6|7466.9|7463.1|7468.4|7464.6|7464.9|7461.7|2
1679892900000|2023-03-27 04:55:00|7468.4|7464.6|7473.4|7469.6|7473.4|7470.6|7466.9|7463.1|15
1679893200000|2023-03-27 05:00:00|7473.3|7469.5|7472.8|7469|7477.4|7473.6|7472.8|7469|6
1679893500000|2023-03-27 05:05:00|7472.9|7469.1|7477.4|7473.6|7479.4|7473.6|7471.4|7468|3
1679893800000|2023-03-27 05:10:00|7477.9|7474.1|7479.4|7475.6|7481.4|7477.6|7477.9|7474.1|38
1679894100000|2023-03-27 05:15:00|7479.9|7476.1|7481.9|7478.1|7481.9|7478.1|7478.4|7474.6|6
1679894400000|2023-03-27 05:20:00|7482.4|7478.6|7485.4|7482.6|7489.4|7485.6|7481.4|7477.6|38
1679894700000|2023-03-27 05:25:00|7485.5|7482.7|7495.3|7492.5|7495.3|7492.5|7485.5|7482.6|168
1679895000000|2023-03-27 05:30:00|7493.8|7490|7491.3|7487.5|7493.8|7490|7482.3|7479.5|93
1679895300000|2023-03-27 05:35:00|7490.8|7487|7489.3|7485.5|7492.9|7489.1|7486.3|7483.1|122
1679895600000|2023-03-27 05:40:00|7488.4|7484.6|7490.4|7486.6|7493.8|7490|7485.4|7481.6|25
1679895900000|2023-03-27 05:45:00|7491.4|7487.6|7495.4|7491.6|7503.9|7498|7487.4|7483.6|20
1679896200000|2023-03-27 05:50:00|7496.4|7492.6|7504.3|7500.5|7504.3|7500.5|7496.4|7492.6|48
1679896500000|2023-03-27 05:55:00|7504.2|7500.4|7502.4|7498.6|7504.8|7501|7499.9|7496.5|48
1679896800000|2023-03-27 06:00:00|7502.3|7498.5|7510.3|7506.5|7513.9|7509.1|7492.8|7489.5|654
1679897100000|2023-03-27 06:05:00|7510.8|7507|7507.9|7504.1|7515.3|7511.5|7507.4|7504.1|69
1679897400000|2023-03-27 06:10:00|7507.4|7503.6|7500.8|7497|7509.4|7505.6|7498.8|7494.6|427
1679897700000|2023-03-27 06:15:00|7500.3|7496.5|7501.3|7497.5|7506.8|7503|7500.3|7496.5|125
1679898000000|2023-03-27 06:20:00|7502.3|7498.5|7507.3|7503.5|7507.8|7504.5|7499.8|7495.5|118
1679898300000|2023-03-27 06:25:00|7508.3|7504.5|7524.3|7520.5|7526.3|7522.5|7507.3|7503.5|91
1679898600000|2023-03-27 06:30:00|7523.9|7520.1|7531.4|7527.6|7537.5|7533.7|7522.8|7518.1|1038
1679898900000|2023-03-27 06:35:00|7531.5|7527.7|7534.4|7530.6|7536.4|7533.1|7523.9|7520.1|93
1679899200000|2023-03-27 06:40:00|7534|7530.2|7535.4|7531.6|7541.4|7538.1|7533.4|7529.6|106
1679899500000|2023-03-27 06:45:00|7533.9|7530.1|7533.3|7529.5|7536.3|7533.5|7527.3|7523.5|214
1679899800000|2023-03-27 06:50:00|7533.4|7529.6|7536.9|7533.1|7541.9|7538.1|7527.9|7524.1|231
1679900100000|2023-03-27 06:55:00|7536.4|7532.6|7541.4|7537.6|7541.9|7538.1|7531.9|7528.6|102
1679900400000|2023-03-27 07:00:00|7540.9|7537.1|7555.5|7547.7|7555.5|7550.2|7526.6|7522.8|210
1679900700000|2023-03-27 07:05:00|7553.6|7549.8|7541.6|7537.8|7555.5|7550.2|7538|7535.2|209
1679901000000|2023-03-27 07:10:00|7542|7538.2|7541|7537.2|7550|7546.2|7535.6|7531.8|93
1679901300000|2023-03-27 07:15:00|7542.5|7538.7|7554|7550.2|7560|7556.6|7540|7536.2|142
1679901600000|2023-03-27 07:20:00|7553.4|7550.6|7543|7539.2|7555|7551.6|7540.5|7536.7|181
1679901900000|2023-03-27 07:25:00|7542.5|7538.7|7541.5|7538.7|7546.5|7543.2|7539.5|7535.7|768
1679902200000|2023-03-27 07:30:00|7541|7538.2|7523|7519.2|7542.5|7539.2|7520|7516.2|313
1679902500000|2023-03-27 07:35:00|7523.5|7519.7|7509.5|7505.7|7524.5|7520.7|7509|7505.2|223
1679902800000|2023-03-27 07:40:00|7509.6|7505.8|7505.4|7501.6|7520|7516.2|7504.9|7501.1|274
1679903100000|2023-03-27 07:45:00|7504.9|7502.1|7500.4|7496.6|7507.5|7503.7|7481|7477.2|375
1679903400000|2023-03-27 07:50:00|7500.5|7496.7|7511|7507.2|7525.6|7521.8|7500.5|7496.7|772
1679903700000|2023-03-27 07:55:00|7510.6|7506.8|7518.6|7514.8|7524.5|7520.7|7510|7506.2|262
1679904000000|2023-03-27 08:00:00|7519.6|7515.8|7516.6|7512.8|7528.1|7522.9|7505.1|7501.3|250
1679904300000|2023-03-27 08:05:00|7516.5|7512.7|7533.6|7529.8|7537|7533.2|7511.6|7507.8|574
1679904600000|2023-03-27 08:10:00|7533.5|7529.7|7543.2|7539.4|7547.1|7543.3|7531.1|7527.3|498
1679904900000|2023-03-27 08:15:00|7543.6|7539.8|7530.7|7526.9|7543.6|7539.8|7519.7|7515.9|406
1679905200000|2023-03-27 08:20:00|7530.6|7526.8|7529.6|7526.8|7540.2|7536.4|7524.7|7520.9|420
1679905500000|2023-03-27 08:25:00|7530.1|7526.3|7521.4|7517.6|7533.6|7529.8|7510.8|7506.1|3962
1679905800000|2023-03-27 08:30:00|7522.4|7518.6|7502.2|7498.4|7524.9|7521.1|7497.2|7494.4|2266
1679906100000|2023-03-27 08:35:00|7502.1|7498.3|7504.6|7500.8|7514.7|7510.9|7499.1|7495.3|309
1679906400000|2023-03-27 08:40:00|7504.2|7500.4|7494.5|7490.7|7511.2|7507.4|7493.1|7489.8|658
1679906700000|2023-03-27 08:45:00|7494.1|7490.3|7489.6|7485.8|7497|7493.3|7480.5|7476.7|453
1679907000000|2023-03-27 08:50:00|7489.2|7486.4|7498.1|7494.3|7506.1|7501.4|7483.1|7479.3|366
1679907300000|2023-03-27 08:55:00|7496.1|7492.3|7494|7490.2|7497.5|7493.7|7488.5|7483.8|322
1679907600000|2023-03-27 09:00:00|7493.5|7489.7|7500.1|7497.3|7503.5|7500|7492.5|7488.3|570
1679907900000|2023-03-27 09:05:00|7500.5|7497.7|7501|7497.2|7504.5|7501.2|7500.1|7496.6|77
1679908200000|2023-03-27 09:10:00|7500.5|7496.7|7494.6|7490.8|7502.5|7499.3|7489.1|7485.3|283
1679908500000|2023-03-27 09:15:00|7495.1|7491.3|7506|7502.2|7506.6|7502.8|7490.1|7486.9|320
1679908800000|2023-03-27 09:20:00|7505.6|7501.8|7507.1|7503.3|7516.1|7512.3|7502.1|7498.3|389
1679909100000|2023-03-27 09:25:00|7506.6|7502.8|7502|7498.2|7515.1|7509.3|7496.5|7492.7|192
1679909400000|2023-03-27 09:30:00|7502.5|7498.7|7499|7495.2|7502.5|7499.2|7494|7490.2|389
1679909700000|2023-03-27 09:35:00|7498.9|7495.1|7503|7499.2|7503|7499.2|7491|7487.7|77
1679910000000|2023-03-27 09:40:00|7502.5|7498.7|7500.6|7496.8|7503|7499.2|7496.5|7492.7|54
1679910300000|2023-03-27 09:45:00|7501|7497.2|7496.5|7492.7|7513|7509.2|7494.9|7491.1|686
1679910600000|2023-03-27 09:50:00|7497|7493.2|7513.9|7510.1|7518.4|7514.1|7497|7491.2|359
1679910900000|2023-03-27 09:55:00|7513.5|7509.7|7514.5|7510.7|7516.9|7513.1|7506.9|7503.1|364
1679911200000|2023-03-27 10:00:00|7514.9|7511.1|7512.9|7509.1|7522.5|7518.7|7509.4|7505.6|551
1679911500000|2023-03-27 10:05:00|7513.4|7509.6|7512.9|7510.1|7522.5|7518.7|7507.4|7503.7|519
1679911800000|2023-03-27 10:10:00|7513.9|7509.2|7517|7513.2|7531.5|7527.7|7513|7509.2|292
1679912100000|2023-03-27 10:15:00|7516.9|7513.1|7525|7521.2|7527.4|7524.2|7513|7509.2|340
1679912400000|2023-03-27 10:20:00|7524.9|7521.1|7543.5|7539.7|7544|7540.2|7524|7520.7|535
1679912700000|2023-03-27 10:25:00|7543|7539.2|7535|7531.2|7543|7539.6|7531|7528.2|469
1679913000000|2023-03-27 10:30:00|7535.1|7531.3|7536.5|7532.7|7540.5|7537.7|7532|7528.2|89
1679913300000|2023-03-27 10:35:00|7536|7532.2|7544.6|7540.8|7546.2|7542.8|7535|7531.7|305
1679913600000|2023-03-27 10:40:00|7543.6|7539.8|7547.6|7543.8|7547.6|7544.3|7535.6|7531.8|188
1679913900000|2023-03-27 10:45:00|7548.1|7544.3|7542|7538.2|7554.6|7550.8|7536.5|7532.7|931
1679914200000|2023-03-27 10:50:00|7541.9|7538.1|7547.6|7543.8|7550.6|7547.3|7540|7536.2|360
1679914500000|2023-03-27 10:55:00|7548.6|7544.8|7538|7534.2|7548.6|7544.8|7534.1|7530.3|391
1679914800000|2023-03-27 11:00:00|7537.1|7533.3|7538.1|7534.3|7545.1|7541.3|7534|7530.2|521
1679915100000|2023-03-27 11:05:00|7538.5|7534.7|7545|7541.2|7548|7544.2|7535.1|7531.3|551
1679915400000|2023-03-27 11:10:00|7546|7542.2|7557|7553.2|7558.6|7554.8|7544|7540.2|528
1679915700000|2023-03-27 11:15:00|7556.5|7552.7|7558.6|7554.8|7562.5|7559.2|7556|7552.7|110
1679916000000|2023-03-27 11:20:00|7559.6|7555.8|7546|7542.2|7560.5|7556.7|7544.6|7541.3|150
1679916300000|2023-03-27 11:25:00|7546.5|7542.7|7552.1|7548.3|7553.6|7548.8|7542.1|7538.7|430
1679916600000|2023-03-27 11:30:00|7552.2|7548.4|7552|7548.2|7557|7553.2|7548.5|7544.7|578
1679916900000|2023-03-27 11:35:00|7551.5|7549.2|7555|7551.2|7561.5|7557.7|7551.5|7547.8|98
1679917200000|2023-03-27 11:40:00|7554.1|7550.3|7561.4|7557.6|7564|7560.2|7554|7550.3|366
1679917500000|2023-03-27 11:45:00|7561.9|7558.1|7558.3|7554.5|7564.9|7561.1|7555.3|7551.5|798
1679917800000|2023-03-27 11:50:00|7558.8|7555|7554.8|7552|7563.9|7560.1|7554.8|7551.5|570
1679918100000|2023-03-27 11:55:00|7555.3|7552.5|7559.8|7556|7563.8|7560|7553.8|7550.5|407
1679918400000|2023-03-27 12:00:00|7560.3|7556.5|7557.6|7553.8|7573.3|7570|7556.1|7552.3|719
1679918700000|2023-03-27 12:05:00|7556.7|7552.9|7584.2|7580.4|7584.2|7581|7556.7|7552.9|1038
1679919000000|2023-03-27 12:10:00|7583.8|7581|7589.7|7585.9|7596.2|7592.9|7583.3|7579.5|1600
1679919300000|2023-03-27 12:15:00|7589.8|7586|7597.2|7593.4|7608.2|7604.9|7588.2|7584.4|593
1679919600000|2023-03-27 12:20:00|7597.7|7593.9|7592.2|7588.4|7599.2|7595.4|7586.7|7582.9|177
1679919900000|2023-03-27 12:25:00|7592.7|7588.9|7595.3|7591.5|7599.8|7596|7591.8|7588|495
1679920200000|2023-03-27 12:30:00|7595.7|7591.9|7603.8|7601|7613.8|7611|7592.3|7588.5|483
1679920500000|2023-03-27 12:35:00|7604.3|7601.5|7611.8|7608|7614.4|7610.6|7604.3|7600.5|448
1679920800000|2023-03-27 12:40:00|7612.8|7609|7615.8|7612|7617.3|7614|7602.3|7598.5|383
1679921100000|2023-03-27 12:45:00|7615.3|7611.5|7606.8|7603|7617.3|7614|7604.8|7601.5|284
1679921400000|2023-03-27 12:50:00|7606.9|7603.1|7604.7|7600.9|7613.8|7610|7602.3|7598.5|274
1679921700000|2023-03-27 12:55:00|7603.8|7600|7600.8|7597|7603.8|7601|7589.7|7586.5|806
1679922000000|2023-03-27 13:00:00|7600.9|7597.1|7589.8|7586|7608.8|7605|7584.3|7580.5|541
1679922300000|2023-03-27 13:05:00|7589.7|7585.9|7582.7|7578.9|7594.7|7591.9|7576.8|7574|599
1679922600000|2023-03-27 13:10:00|7581.8|7578|7583.7|7579.9|7589.2|7585.4|7574.7|7571|273
1679922900000|2023-03-27 13:15:00|7584.7|7580.9|7572.7|7568.9|7585.7|7581.9|7571.8|7568.4|722
1679923200000|2023-03-27 13:20:00|7572.2|7568.4|7582.2|7578.4|7589.2|7585.4|7571.3|7568.4|406
1679923500000|2023-03-27 13:25:00|7582.7|7578.9|7596.7|7592.9|7601.1|7597.9|7577.8|7574|523
1679923800000|2023-03-27 13:30:00|7597.2|7593.4|7568.8|7565|7598.2|7594.4|7566.2|7562.4|808
1679924100000|2023-03-27 13:35:00|7568.6|7564.8|7565.6|7561.8|7574.7|7570.9|7556.1|7552.3|794
1679924400000|2023-03-27 13:40:00|7565.7|7561.9|7598.8|7595|7601.3|7598|7559.1|7555.3|759
1679924700000|2023-03-27 13:45:00|7599.8|7596|7593.9|7590.1|7615.2|7611.5|7591.3|7587.5|797
1679925000000|2023-03-27 13:50:00|7594.4|7590.6|7581.8|7578|7597.9|7594.1|7572.4|7569.1|486
1679925300000|2023-03-27 13:55:00|7581.4|7577.6|7582.8|7579|7595.8|7592|7571.8|7569|421
1679925600000|2023-03-27 14:00:00|7582.9|7579.1|7615.4|7611.6|7615.8|7613|7582.8|7579|936
1679925900000|2023-03-27 14:05:00|7614.9|7612.1|7617.7|7614.9|7621.4|7618|7598.9|7593.6|3183
1679926200000|2023-03-27 14:10:00|7618.7|7613.9|7604.7|7600.9|7621.3|7617.5|7596.7|7592.9|344
1679926500000|2023-03-27 14:15:00|7604.8|7601|7598.2|7594.4|7617.7|7614.4|7594.7|7590.9|759
1679926800000|2023-03-27 14:20:00|7598.7|7594.9|7585.6|7582.8|7603.2|7599.9|7581.6|7577.8|449
1679927100000|2023-03-27 14:25:00|7584.6|7580.8|7584.2|7581.4|7592.6|7588.8|7579.6|7575.8|590
1679927400000|2023-03-27 14:30:00|7584.6|7581.8|7583.7|7579.9|7586.6|7583.4|7568.2|7564.8|467
1679927700000|2023-03-27 14:35:00|7584.1|7580.3|7584.7|7580.9|7592.7|7589.8|7574.3|7570.9|535
1679928000000|2023-03-27 14:40:00|7585.2|7582.4|7574.6|7570.8|7586.6|7582.8|7571.1|7567.3|1413
1679928300000|2023-03-27 14:45:00|7573.6|7569.8|7596.6|7592.8|7598.1|7594.8|7568.2|7564.4|813
1679928600000|2023-03-27 14:50:00|7596.2|7592.4|7607.7|7603.9|7612.1|7609.3|7595.2|7591.4|698
1679928900000|2023-03-27 14:55:00|7608.2|7604.4|7596.8|7593|7611.2|7607.9|7596.2|7592.4|1301
1679929200000|2023-03-27 15:00:00|7597.2|7593.4|7591.2|7587.4|7604|7600.2|7585.8|7582.5|663
1679929500000|2023-03-27 15:05:00|7590.7|7586.9|7576.1|7572.3|7594.2|7590.9|7572.7|7569.4|678
1679929800000|2023-03-27 15:10:00|7575.7|7571.9|7572.7|7568.9|7582.7|7578.9|7568.2|7564.4|335
1679930100000|2023-03-27 15:15:00|7572.2|7568.4|7585.8|7582|7595.8|7592|7570.8|7568|696
1679930400000|2023-03-27 15:20:00|7586.7|7582.9|7613.8|7610|7615.2|7611.9|7586.2|7582.4|609
1679930700000|2023-03-27 15:25:00|7614.3|7610.5|7599.7|7595.9|7614.8|7611.5|7590.8|7587.6|2605
1679931000000|2023-03-27 15:30:00|7600.7|7596.9|7604.3|7600.5|7604.3|7601|7585.7|7582.9|1108
1679931300000|2023-03-27 15:35:00|7602.8|7600|7631.8|7628|7632.3|7628.5|7601.3|7597.5|1497
1679931600000|2023-03-27 15:40:00|7631.7|7627.9|7644.7|7640.9|7646.7|7642.9|7629.3|7625.5|805
1679931900000|2023-03-27 15:45:00|7644.3|7640.5|7664.7|7660.9|7668.7|7664.9|7638.8|7635.5|823
1679932200000|2023-03-27 15:50:00|7665.2|7661.4|7651.8|7648|7672.3|7668.5|7648.7|7644.9|636
1679932500000|2023-03-27 15:55:00|7652.8|7649|7653.3|7649.5|7657.3|7653.5|7647.3|7644|784
1679932800000|2023-03-27 16:00:00|7653.8|7650|7656.8|7653|7660.7|7657.1|7644.8|7641|659
1679933100000|2023-03-27 16:05:00|7656.3|7652.5|7631.8|7628|7656.3|7652.5|7630.2|7626.4|614
1679933400000|2023-03-27 16:10:00|7632.8|7629|7632.7|7628.9|7647.7|7643.9|7631.7|7627.9|608
1679933700000|2023-03-27 16:15:00|7632.2|7629.4|7651.8|7648|7658.2|7654.4|7632.2|7629.4|402
1679934000000|2023-03-27 16:20:00|7652.7|7648.9|7673.7|7669.9|7681.2|7677.4|7651.7|7648.4|738
1679934300000|2023-03-27 16:25:00|7673.2|7670.4|7691.7|7687.9|7699.3|7695.5|7672.2|7668.4|777
1679934600000|2023-03-27 16:30:00|7691.8|7688|7688.3|7684.5|7699.2|7696|7686.8|7683.5|515
1679934900000|2023-03-27 16:35:00|7687.8|7684|7694.3|7690.5|7699.3|7696|7685.8|7683|767
1679935200000|2023-03-27 16:40:00|7693.8|7690|7699.2|7695.4|7704.3|7701|7693.8|7690|591
1679935500000|2023-03-27 16:45:00|7700.2|7696.4|7690.7|7686.9|7702.2|7698.9|7690.7|7686.9|286
1679935800000|2023-03-27 16:50:00|7690.8|7687|7694.7|7691.9|7697.8|7694|7686.4|7682.6|238
1679936100000|2023-03-27 16:55:00|7694.3|7691.5|7697.7|7693.9|7701.3|7697.9|7688.3|7684.5|246
1679936400000|2023-03-27 17:00:00|7697.8|7694|7730.7|7727.9|7733.3|7729.5|7695.7|7691.9|935
1679936700000|2023-03-27 17:05:00|7731.2|7727.4|7726.2|7722.4|7738.3|7734.9|7724.7|7721.4|727
1679937000000|2023-03-27 17:10:00|7726.7|7722.9|7735.3|7731.5|7738.3|7734.5|7723.3|7719.5|592
1679937300000|2023-03-27 17:15:00|7735.7|7731.9|7749.3|7746.5|7751.8|7748.5|7720.8|7717.5|623
1679937600000|2023-03-27 17:20:00|7749.7|7745.9|7750.8|7747|7763.2|7759.9|7741.3|7737.5|759
1679937900000|2023-03-27 17:25:00|7751.3|7747.5|7759.2|7755.4|7761.3|7757.9|7750.8|7747|615
1679938200000|2023-03-27 17:30:00|7760.2|7756.4|7783.2|7779.4|7786.2|7782.4|7758.7|7755.4|1012
1679938500000|2023-03-27 17:35:00|7782.2|7780|7770.2|7766.4|7787.2|7783.9|7766.2|7762.9|608
1679938800000|2023-03-27 17:40:00|7771.2|7767.4|7775.8|7772|7778.2|7774.9|7760.2|7756.9|337
1679939100000|2023-03-27 17:45:00|7776.2|7772.4|7780.2|7776.4|7781.7|7777.9|7772.8|7769.4|878
1679939400000|2023-03-27 17:50:00|7780.8|7777|7775.8|7772|7783.7|7779.9|7769.8|7767|591
1679939700000|2023-03-27 17:55:00|7776.8|7773|7796.4|7792.6|7797.3|7794.5|7775.8|7773|856
1679940000000|2023-03-27 18:00:00|7796.8|7793|7786.8|7784|7804.3|7801|7785.3|7782|1986
1679940300000|2023-03-27 18:05:00|7786.3|7783.5|7793.2|7789.4|7804.4|7801.1|7782.3|7779|1463
1679940600000|2023-03-27 18:10:00|7793.7|7789.9|7789.1|7786.3|7804.1|7800.9|7786.6|7782.8|1326
1679940900000|2023-03-27 18:15:00|7789.6|7786.8|7793.6|7789.8|7797.6|7793.8|7781.5|7777.7|1869
1679941200000|2023-03-27 18:20:00|7794.1|7790.3|7791.5|7788.7|7797.1|7793.7|7781.1|7777.7|1269
1679941500000|2023-03-27 18:25:00|7791|7787.7|7772.4|7769.6|7804.1|7800.8|7770.4|7767.1|9292
1679941800000|2023-03-27 18:30:00|7773.4|7770.6|7791.4|7787.6|7802.9|7799.6|7773.4|7770.6|1307
1679942100000|2023-03-27 18:35:00|7790.4|7786.6|7788|7785.2|7801|7797.2|7783|7779.6|370
1679942400000|2023-03-27 18:40:00|7787|7784.2|7767.9|7765.1|7788.4|7785.2|7761.4|7757.6|1662
1679942700000|2023-03-27 18:45:00|7768.4|7765.6|7768.4|7764.6|7781.4|7777.6|7753.4|7750.1|581
1679943000000|2023-03-27 18:50:00|7767.9|7764.1|7764.9|7761.1|7775.4|7772.6|7759.4|7755.6|1386
1679943300000|2023-03-27 18:55:00|7765|7761.2|7765.4|7761.6|7777.4|7773.6|7762.4|7758.6|245
1679943600000|2023-03-27 19:00:00|7765.9|7762.1|7763.4|7759.6|7773.4|7770.1|7762.4|7758.6|240
1679943900000|2023-03-27 19:05:00|7762.9|7759.1|7763.9|7760.1|7771.3|7767.5|7760.9|7757.1|160
1679944200000|2023-03-27 19:10:00|7764.3|7760.5|7763.9|7760.1|7768.8|7765.5|7762.4|7759.1|209
1679944500000|2023-03-27 19:15:00|7764.3|7760.5|7769.9|7766.1|7776.9|7773.5|7762.9|7759.1|173
1679944800000|2023-03-27 19:20:00|7770.4|7766.6|7776.3|7772.5|7777.9|7774.5|7767.9|7764.5|111
1679945100000|2023-03-27 19:25:00|7776.4|7772.6|7778.8|7775|7782.8|7779|7774.3|7771.5|551
1679945400000|2023-03-27 19:30:00|7778.3|7775.5|7772.3|7768.5|7778.7|7775.5|7769.3|7765.5|314
1679945700000|2023-03-27 19:35:00|7773.3|7769.5|7766.9|7763.1|7774.8|7771|7764.3|7761|112
1679946000000|2023-03-27 19:40:00|7767.3|7763.5|7773.3|7769.5|7777.3|7773.5|7766.3|7762.5|152
1679946300000|2023-03-27 19:45:00|7772.3|7769.1|7781.3|7777.5|7781.3|7777.5|7771.9|7768.1|104
1679946600000|2023-03-27 19:50:00|7780.3|7777|7786.3|7783.5|7787.8|7784.5|7779.3|7775.6|88
1679946900000|2023-03-27 19:55:00|7787.3|7783|7781.8|7778|7788.3|7785.4|7779.4|7776|123
1679947200000|2023-03-27 20:00:00|7782.3|7778.5|7788.4|7784.6|7788.4|7785.1|7780.4|7776.6|386
1679947500000|2023-03-27 20:05:00|7789.4|7785.6|7789.4|7785.6|7793.4|7789.6|7787.4|7784.1|40
1679947800000|2023-03-27 20:10:00|7790.4|7786.6|7789.4|7785.6|7792.4|7788.6|7787.4|7783.6|66
1679948100000|2023-03-27 20:15:00|7789.9|7786.1|7786.9|7784.1|7789.9|7786.1|7786.4|7782.6|46
1679948400000|2023-03-27 20:20:00|7787.4|7784.6|7788.9|7785.1|7790.4|7786.6|7786.4|7782.6|193
1679948700000|2023-03-27 20:25:00|7789.4|7785.6|7784.9|7782.1|7791.4|7788.1|7784.4|7781.6|67
1679949000000|2023-03-27 20:30:00|7785.4|7782.6|7784.3|7780.5|7786.4|7782.6|7778.9|7776|91
1679949300000|2023-03-27 20:35:00|7783.8|7780|7777.3|7773.5|7784.3|7780.9|7774.8|7772|131
1679949600000|2023-03-27 20:40:00|7776.3|7773|7774.3|7770.5|7778.7|7775.5|7773.8|7770|60
1679949900000|2023-03-27 20:45:00|7774.8|7771|7776.3|7772.5|7776.3|7772.5|7771.3|7768.5|29
1679950200000|2023-03-27 20:50:00|7777.3|7773.5|7780.3|7776.5|7781.3|7777.5|7775.3|7771.5|49
1679950500000|2023-03-27 20:55:00|7780.4|7776.6|7777.3|7773.5|7781.3|7777.5|7775.3|7770.5|145
1679950800000|2023-03-27 21:00:00|7776.8|7773|7782.9|7779.1|7784.8|7779.1|7774.3|7769.5|5
1679951100000|2023-03-27 21:05:00|7783.4|7779.6|7782.9|7779.1|7787.4|7781.4|7782.3|7777.2|4
1679951400000|2023-03-27 21:10:00|7783.3|7779.5|7783.3|7779.5|7783.3|7779.5|7782.9|7779.1|0
1679951700000|2023-03-27 21:15:00|7782.8|7780.5|7783.7|7779.9|7786.3|7780.5|7782.3|7776.4|2
1679952000000|2023-03-27 21:20:00|7785.8|7778|7782.7|7778.9|7785.8|7779.9|7782.7|7778|2
1679952300000|2023-03-27 21:25:00|7785.3|7777.5|7785.2|7777.4|7785.8|7778.5|7782.3|7776.4|1
1679952600000|2023-03-27 21:30:00|7785.3|7777.5|7785.2|7777.4|7785.8|7778.5|7782.3|7776.4|2
1679952900000|2023-03-27 21:35:00|7785.3|7777.5|7784.3|7780.5|7787.8|7781.9|7783.8|7776.4|19
1679953200000|2023-03-27 21:40:00|7783.8|7780|7786.2|7778.4|7786.8|7780.9|7783.3|7778.4|2
1679953500000|2023-03-27 21:45:00|7786.3|7778.5|7786.8|7779|7789.3|7782.4|7784.2|7778.4|34
1679953800000|2023-03-27 21:50:00|7784.7|7780.9|7781.2|7777.4|7786.2|7780.9|7781.2|7776.4|2
1679954100000|2023-03-27 21:55:00|7784.3|7776.5|7784.8|7777|7785.8|7780|7783.2|7776.4|6
1679961600000|2023-03-28 00:00:00|7789.2|7781.4|7773.1|7769.3|7794.1|7789.4|7772.1|7768.3|137
1679961900000|2023-03-28 00:05:00|7773.2|7769.4|7775.1|7771.3|7775.1|7771.3|7768.1|7764.3|52
1679962200000|2023-03-28 00:10:00|7774.6|7770.8|7780.6|7776.8|7786.6|7782.8|7772.6|7768.8|66
1679962500000|2023-03-28 00:15:00|7781.1|7777.3|7781.1|7777.3|7781.1|7777.8|7776.6|7772.8|9
1679962800000|2023-03-28 00:20:00|7779.6|7775.8|7788.6|7784.8|7788.6|7784.8|7779.1|7775.3|32
1679963100000|2023-03-28 00:25:00|7789.2|7785.4|7775.2|7771.4|7791.6|7788.3|7775.2|7771.4|53
1679963400000|2023-03-28 00:30:00|7776.2|7773.4|7776.2|7772.4|7778.7|7774.9|7774.2|7770.4|18
1679963700000|2023-03-28 00:35:00|7775.7|7771.9|7774.7|7770.9|7777.7|7773.9|7773.7|7769.9|23
1679964000000|2023-03-28 00:40:00|7775.2|7771.4|7776.1|7772.3|7776.7|7772.9|7768.2|7764.4|34
1679964300000|2023-03-28 00:45:00|7775.7|7771.9|7784.7|7780.9|7785.7|7781.9|7774.7|7770.9|17
1679964600000|2023-03-28 00:50:00|7783.2|7780.4|7787.2|7783.4|7789.1|7785.3|7777.2|7773.4|55
1679964900000|2023-03-28 00:55:00|7786.7|7782.9|7795.1|7791.3|7795.1|7791.3|7786.1|7782.3|34
1679965200000|2023-03-28 01:00:00|7794.7|7790.9|7758.7|7754.9|7795.1|7791.3|7758.2|7754.9|209
1679965500000|2023-03-28 01:05:00|7759.2|7755.4|7767.2|7763.4|7772.2|7768.9|7758.7|7754.9|255
1679965800000|2023-03-28 01:10:00|7766.7|7763.9|7762.7|7758.9|7769.7|7765.9|7760.2|7756.4|124
1679966100000|2023-03-28 01:15:00|7762.2|7758.4|7761.2|7757.4|7765.1|7761.4|7756.7|7753.4|86
1679966400000|2023-03-28 01:20:00|7761.7|7757.9|7770.7|7766.9|7772.2|7769.4|7760.2|7756.9|79
1679966700000|2023-03-28 01:25:00|7770.2|7766.4|7777.2|7774.4|7781.2|7777.4|7770.2|7766.4|167
1679967000000|2023-03-28 01:30:00|7776.7|7772.9|7763.2|7759.4|7785.7|7782.4|7762.2|7758.4|73
1679967300000|2023-03-28 01:35:00|7763.7|7759.9|7758.1|7754.3|7767.2|7763.4|7757.1|7753.3|142
1679967600000|2023-03-28 01:40:00|7757.6|7753.8|7756.1|7752.3|7758.1|7754.3|7752.1|7748.3|45
1679967900000|2023-03-28 01:45:00|7755.6|7751.8|7750.6|7746.8|7758.6|7754.8|7750.6|7746.8|44
1679968200000|2023-03-28 01:50:00|7751.1|7747.3|7757.2|7754.4|7757.6|7754.4|7751.1|7747.3|106
1679968500000|2023-03-28 01:55:00|7757.6|7754.8|7763.1|7759.3|7763.1|7759.8|7757.6|7754.8|78
1679968800000|2023-03-28 02:00:00|7763.6|7759.8|7763.6|7759.8|7764.1|7760.3|7757.1|7753.3|30
1679969100000|2023-03-28 02:05:00|7763.1|7759.3|7756.1|7752.3|7764.1|7760.3|7755.1|7751.3|62
1679969400000|2023-03-28 02:10:00|7756.6|7752.8|7760.6|7756.8|7761.1|7757.3|7753.1|7749.3|403
1679969700000|2023-03-28 02:15:00|7760.1|7756.3|7759.1|7755.3|7764.1|7760.3|7757.1|7753.3|11
1679970000000|2023-03-28 02:20:00|7759.6|7755.8|7760.1|7756.3|7761.1|7757.3|7758.1|7754.3|29
1679970300000|2023-03-28 02:25:00|7760|7756.2|7759.1|7755.3|7760|7756.2|7755.1|7751.3|31
1679970600000|2023-03-28 02:30:00|7758.6|7754.8|7757.1|7753.3|7759.1|7755.3|7752.1|7749.3|72
1679970900000|2023-03-28 02:35:00|7756.1|7752.3|7753.6|7749.8|7756.1|7752.3|7752.1|7748.8|54
1679971200000|2023-03-28 02:40:00|7752.6|7749.3|7746.6|7742.8|7752.6|7749.3|7746.1|7742.3|107
1679971500000|2023-03-28 02:45:00|7745.6|7741.8|7739.1|7735.3|7746.6|7742.8|7738.6|7734.8|32
1679971800000|2023-03-28 02:50:00|7739.6|7735.8|7748.6|7744.8|7751.1|7747.3|7735.6|7732.3|53
1679972100000|2023-03-28 02:55:00|7749.1|7745.3|7743.1|7739.3|7749.1|7745.3|7741.1|7737.3|115
1679972400000|2023-03-28 03:00:00|7743|7739.2|7743.1|7739.3|7745|7741.8|7740.6|7737.2|25
1679972700000|2023-03-28 03:05:00|7744|7740.2|7749.6|7745.8|7750.1|7746.3|7742.1|7738.3|20
1679973000000|2023-03-28 03:10:00|7749.1|7745.3|7745|7741.2|7750.1|7746.8|7744.1|7740.8|26
1679973300000|2023-03-28 03:15:00|7744.6|7740.8|7742.1|7738.3|7745.1|7741.8|7739.6|7735.8|32
1679973600000|2023-03-28 03:20:00|7742|7738.2|7746|7742.2|7750|7746.2|7740|7736.2|40
1679973900000|2023-03-28 03:25:00|7746.5|7742.7|7746|7742.2|7748|7744.2|7745|7741.2|38
1679974200000|2023-03-28 03:30:00|7747|7743.2|7754|7750.2|7755|7751.2|7746|7742.2|45
1679974500000|2023-03-28 03:35:00|7753.5|7749.7|7750.1|7746.3|7754|7750.2|7750|7746.2|12
1679974800000|2023-03-28 03:40:00|7750|7746.2|7750.1|7746.3|7751.5|7747.7|7748.5|7745.2|24
1679975100000|2023-03-28 03:45:00|7749.5|7746.7|7748|7744.2|7751.5|7747.7|7746.9|7743.2|121
1679975400000|2023-03-28 03:50:00|7747.5|7743.7|7744|7740.2|7751.5|7747.7|7743.5|7739.7|29
1679975700000|2023-03-28 03:55:00|7744.5|7740.7|7745|7741.2|7746.5|7743.2|7743|7739.2|22
1679976000000|2023-03-28 04:00:00|7745.5|7741.7|7743.5|7739.7|7747.5|7744.2|7742|7738.2|76
1679976300000|2023-03-28 04:05:00|7744|7740.2|7740|7736.2|7745|7741.2|7740|7736.2|30
1679976600000|2023-03-28 04:10:00|7740.1|7736.3|7739|7736.2|7741|7737.2|7737.6|7733.8|122
1679976900000|2023-03-28 04:15:00|7739.6|7735.8|7738.6|7734.8|7740.6|7737.2|7736.1|7733.3|52
1679977200000|2023-03-28 04:20:00|7739.1|7735.3|7739|7735.2|7739.6|7736.2|7737|7733.8|12
1679977500000|2023-03-28 04:25:00|7738.6|7734.8|7740.1|7736.3|7741.6|7737.8|7738.1|7734.8|25
1679977800000|2023-03-28 04:30:00|7740.6|7736.8|7742|7738.2|7742|7738.2|7738.5|7734.7|13
1679978100000|2023-03-28 04:35:00|7742.5|7739.2|7741.5|7737.7|7743.5|7740.3|7741.5|7737.7|13
1679978400000|2023-03-28 04:40:00|7742|7738.2|7742|7738.2|7743.5|7739.7|7741.5|7737.7|15
1679978700000|2023-03-28 04:45:00|7742.5|7738.7|7744|7740.2|7744.5|7740.7|7740.5|7737.2|51
1679979000000|2023-03-28 04:50:00|7744.1|7740.3|7742|7738.2|7746|7742.2|7741.5|7738.2|41
1679979300000|2023-03-28 04:55:00|7741.5|7737.7|7743.5|7739.7|7745|7741.7|7741|7737.7|103
1679979600000|2023-03-28 05:00:00|7743|7740.2|7747.5|7743.7|7748.5|7744.7|7742.1|7738.3|44
1679979900000|2023-03-28 05:05:00|7746.5|7743.8|7745.5|7741.7|7749|7745.7|7745.5|7741.7|20
1679980200000|2023-03-28 05:10:00|7746.5|7742.7|7748.5|7744.7|7750.5|7747.2|7745.5|7741.7|24
1679980500000|2023-03-28 05:15:00|7749|7745.2|7743|7739.2|7750.5|7746.7|7742|7738.2|29
1679980800000|2023-03-28 05:20:00|7743.5|7739.7|7743|7739.2|7743.5|7740.2|7741|7737.7|12
1679981100000|2023-03-28 05:25:00|7743.5|7739.7|7742|7738.2|7743.5|7740.2|7742|7738.2|9
1679981400000|2023-03-28 05:30:00|7741.5|7737.7|7739.5|7735.7|7742.5|7738.7|7737|7733.7|21
1679981700000|2023-03-28 05:35:00|7739|7735.2|7738|7734.2|7743.5|7740.2|7736.5|7733.2|35
1679982000000|2023-03-28 05:40:00|7738.5|7734.7|7736.5|7733.7|7742|7738.2|7736.5|7733.2|38
1679982300000|2023-03-28 05:45:00|7737|7734.2|7741.5|7738.7|7742|7738.7|7735.5|7731.7|72
1679982600000|2023-03-28 05:50:00|7742|7739.2|7740|7737.2|7743.5|7740.2|7740|7736.7|28
1679982900000|2023-03-28 05:55:00|7740.5|7736.7|7742.9|7739.1|7744.5|7741.1|7739.9|7736.1|89
1679983200000|2023-03-28 06:00:00|7744.9|7740.1|7757|7753.2|7762.4|7758.6|7743.9|7740.1|154
1679983500000|2023-03-28 06:05:00|7756|7752.7|7759.5|7755.7|7760.9|7757.2|7752|7748.2|285
1679983800000|2023-03-28 06:10:00|7759|7755.2|7763.9|7760.1|7767.5|7763.7|7757|7753.7|251
1679984100000|2023-03-28 06:15:00|7764|7760.2|7761|7757.2|7770|7766.2|7758|7754.2|391
1679984400000|2023-03-28 06:20:00|7761.5|7757.7|7770.5|7766.7|7770.9|7767.1|7761|7757.2|246
1679984700000|2023-03-28 06:25:00|7769|7765.2|7767.5|7763.7|7769|7765.2|7764.5|7760.7|113
1679985000000|2023-03-28 06:30:00|7768|7764.7|7765.5|7762.7|7776|7772.2|7765|7761.2|565
1679985300000|2023-03-28 06:35:00|7765|7762.2|7770.1|7766.3|7775.5|7772.2|7760|7756.2|373
1679985600000|2023-03-28 06:40:00|7770.5|7766.7|7761|7757.2|7775.6|7771.8|7760.1|7756.3|518
1679985900000|2023-03-28 06:45:00|7762|7758.2|7761.5|7757.7|7764.5|7760.7|7757.6|7754.3|323
1679986200000|2023-03-28 06:50:00|7761|7757.2|7764.5|7760.7|7766|7762.7|7753.5|7749.7|209
1679986500000|2023-03-28 06:55:00|7763|7759.2|7758|7754.2|7765|7762.2|7753.5|7749.7|102
1679986800000|2023-03-28 07:00:00|7758.1|7754.3|7769|7765.2|7775.1|7771.3|7758.1|7754.3|303
1679987100000|2023-03-28 07:05:00|7768|7764.2|7761.5|7757.7|7772|7768.2|7757.1|7753.7|103
1679987400000|2023-03-28 07:10:00|7761|7758.2|7758|7754.2|7764|7760.2|7747.9|7744.7|147
1679987700000|2023-03-28 07:15:00|7757.5|7753.7|7772|7768.2|7776.5|7772.7|7755.9|7752.2|333
1679988000000|2023-03-28 07:20:00|7771.5|7768.7|7779|7775.2|7782.5|7778.7|7764|7760.2|360
1679988300000|2023-03-28 07:25:00|7779.5|7776.2|7787.9|7784.1|7791.5|7788.6|7776.9|7773.7|284
1679988600000|2023-03-28 07:30:00|7788|7784.2|7792.9|7789.1|7799.5|7796.2|7786.5|7782.7|301
1679988900000|2023-03-28 07:35:00|7792.5|7789.7|7801.4|7797.6|7803.4|7799.6|7792.5|7789.6|491
1679989200000|2023-03-28 07:40:00|7800.9|7797.1|7803.9|7800.1|7806.3|7803.1|7799.5|7795.7|377
1679989500000|2023-03-28 07:45:00|7804.4|7800.6|7791.4|7787.6|7806.9|7803.6|7787.9|7784.1|304
1679989800000|2023-03-28 07:50:00|7792.9|7789.1|7789.4|7785.6|7794.4|7790.6|7775.4|7771.6|339
1679990100000|2023-03-28 07:55:00|7786.9|7783.1|7778|7774.2|7791|7787.6|7775|7771.7|420
1679990400000|2023-03-28 08:00:00|7779.4|7775.6|7788.1|7784.3|7790|7786.2|7777|7773.7|1005
1679990700000|2023-03-28 08:05:00|7787.6|7783.8|7801.1|7797.3|7803.1|7799.8|7786.6|7783.3|856
1679991000000|2023-03-28 08:10:00|7801|7797.2|7813.7|7809.9|7818.7|7815.4|7801|7797.2|1531
1679991300000|2023-03-28 08:15:00|7814.2|7810.4|7814.1|7810.3|7820.6|7817.3|7808.7|7804.9|951
1679991600000|2023-03-28 08:20:00|7813.1|7809.9|7827.8|7825|7828.8|7825.4|7808.7|7805.4|2735
1679991900000|2023-03-28 08:25:00|7828.8|7824|7812.2|7808.4|7835.8|7832|7812.2|7808.4|2964
1679992200000|2023-03-28 08:30:00|7812.7|7808.9|7807.2|7804.4|7816.7|7812.9|7795.7|7792.4|1349
1679992500000|2023-03-28 08:35:00|7807.7|7804.9|7815.3|7811.5|7826.3|7822.5|7807.2|7803.9|1260
1679992800000|2023-03-28 08:40:00|7816.3|7812.5|7803.3|7799.5|7818.2|7814.4|7799.7|7796.4|546
1679993100000|2023-03-28 08:45:00|7803.7|7799.9|7795.7|7791.9|7803.7|7800.4|7794.7|7790.9|784
1679993400000|2023-03-28 08:50:00|7795.3|7792.5|7810.8|7807|7810.8|7807|7789.3|7785.5|1935
1679993700000|2023-03-28 08:55:00|7811.8|7808|7816.9|7813.1|7824.8|7821.5|7810.3|7805.7|1121
1679994000000|2023-03-28 09:00:00|7817.4|7813.6|7819.9|7816.1|7830.4|7827.1|7814.4|7810.6|1282
1679994300000|2023-03-28 09:05:00|7820.4|7816.6|7807.4|7803.6|7820.4|7816.6|7805.4|7802.1|936
1679994600000|2023-03-28 09:10:00|7806.9|7803.1|7793.4|7789.6|7807.4|7803.6|7789.3|7786.1|512
1679994900000|2023-03-28 09:15:00|7793.9|7790.1|7802.9|7799.1|7805.8|7802.5|7792.3|7789.1|480
1679995200000|2023-03-28 09:20:00|7803.3|7799.5|7813.9|7810.1|7813.9|7810.1|7800.9|7797.6|453
1679995500000|2023-03-28 09:25:00|7814.4|7810.6|7811.4|7807.6|7815.4|7811.6|7803.9|7800.1|531
1679995800000|2023-03-28 09:30:00|7810.4|7807.1|7807.4|7803.6|7812.9|7809.6|7802.4|7798.6|235
1679996100000|2023-03-28 09:35:00|7806.8|7803|7803.4|7799.6|7812.4|7809.1|7803.3|7799.5|340
1679996400000|2023-03-28 09:40:00|7803.3|7799.5|7806.8|7803|7809.9|7806.6|7802.4|7799.1|252
1679996700000|2023-03-28 09:45:00|7806.3|7803.5|7813.8|7811|7814.4|7811.1|7801.4|7798.1|397
1679997000000|2023-03-28 09:50:00|7814.3|7810.5|7819.4|7815.6|7821.8|7818|7811.9|7808.1|223
1679997300000|2023-03-28 09:55:00|7818.8|7815|7816.9|7813.1|7825.3|7822|7812.4|7809.1|529
1679997600000|2023-03-28 10:00:00|7817.3|7813.5|7830.5|7826.7|7832.4|7828.6|7816.9|7813.1|1521
1679997900000|2023-03-28 10:05:00|7831|7827.2|7822|7818.2|7832.9|7829.6|7819.5|7815.7|488
1679998200000|2023-03-28 10:10:00|7821.5|7818.7|7828.5|7824.7|7832.4|7829.6|7821.5|7818.6|872
1679998500000|2023-03-28 10:15:00|7827.5|7824.2|7832.3|7828.5|7834.3|7831.5|7823|7819.2|1960
1679998800000|2023-03-28 10:20:00|7831.8|7828|7815.4|7811.6|7831.8|7828|7814.4|7811.1|109
1679999100000|2023-03-28 10:25:00|7815.8|7812|7817.4|7813.6|7819.8|7816.5|7812.8|7809.6|430
1679999400000|2023-03-28 10:30:00|7817.8|7814|7808.3|7804.5|7824.8|7817.6|7799.8|7796.5|1682
1679999700000|2023-03-28 10:35:00|7809.3|7805.5|7810.8|7807|7815.4|7812|7804.3|7800.9|491
1680000000000|2023-03-28 10:40:00|7811.3|7807.5|7803.3|7799.5|7813.3|7810|7800.3|7796.5|360
1680000300000|2023-03-28 10:45:00|7802.3|7798.5|7786.8|7783|7803.8|7800|7785.3|7782|253
1680000600000|2023-03-28 10:50:00|7787.2|7783.4|7787.2|7783.4|7792.3|7789.5|7782.8|7779|596
1680000900000|2023-03-28 10:55:00|7786.7|7782.9|7785.2|7781.4|7788.8|7785|7779.7|7776.4|128
1680001200000|2023-03-28 11:00:00|7785.7|7781.9|7782.7|7778.9|7786.7|7783.4|7777.2|7773.9|357
1680001500000|2023-03-28 11:05:00|7782.2|7778.4|7778.6|7774.8|7787.7|7783.9|7777.1|7773.8|122
1680001800000|2023-03-28 11:10:00|7777.6|7773.8|7780.6|7776.8|7785.6|7781.8|7775.6|7771.8|326
1680002100000|2023-03-28 11:15:00|7780.1|7776.3|7796.2|7792.4|7796.2|7792.4|7776.6|7772.8|490
1680002400000|2023-03-28 11:20:00|7797.2|7793.4|7800.7|7796.9|7806.2|7803.4|7794.2|7790.4|264
1680002700000|2023-03-28 11:25:00|7801.6|7797.8|7802.6|7798.8|7809.2|7805.4|7797.6|7793.8|204
1680003000000|2023-03-28 11:30:00|7802.1|7798.3|7805.6|7802.8|7808.1|7804.8|7797.1|7793.3|60
1680003300000|2023-03-28 11:35:00|7806.1|7802.3|7804.1|7800.3|7808.6|7804.8|7798.7|7795.3|215
1680003600000|2023-03-28 11:40:00|7803.6|7800.8|7801.1|7797.3|7805.1|7801.3|7798.1|7794.8|60
1680003900000|2023-03-28 11:45:00|7800.1|7796.3|7797.1|7793.3|7804.6|7800.8|7794.1|7790.8|140
1680004200000|2023-03-28 11:50:00|7797.6|7793.8|7786.1|7782.3|7798.1|7794.3|7782|7778.2|323
1680004500000|2023-03-28 11:55:00|7785.1|7781.3|7773|7769.2|7785.1|7781.3|7768|7764.2|455
1680004800000|2023-03-28 12:00:00|7773.5|7769.7|7756.5|7752.7|7773.5|7770.2|7744|7741.2|727
1680005100000|2023-03-28 12:05:00|7757|7753.2|7780.1|7776.3|7781|7777.7|7757|7753.2|171
1680005400000|2023-03-28 12:10:00|7781|7777.2|7786|7782.2|7791.5|7787.7|7779.5|7775.7|296
1680005700000|2023-03-28 12:15:00|7785.5|7781.7|7775.5|7771.7|7796|7792.2|7775.5|7771.7|111
1680006000000|2023-03-28 12:20:00|7776|7772.2|7781|7777.2|7789|7785.2|7773.5|7769.7|628
1680006300000|2023-03-28 12:25:00|7780.5|7776.7|7788|7784.2|7793.9|7790.2|7780.5|7776.7|199
1680006600000|2023-03-28 12:30:00|7788.4|7784.6|7791.9|7788.1|7794.5|7790.7|7781|7777.7|199
1680006900000|2023-03-28 12:35:00|7790.9|7787.1|7780|7776.2|7797.5|7794.2|7768.9|7765.6|525
1680007200000|2023-03-28 12:40:00|7780.9|7777.1|7769.5|7765.7|7781.5|7778.2|7769|7765.2|127
1680007500000|2023-03-28 12:45:00|7770|7766.2|7769.5|7765.7|7775.9|7773.1|7765.5|7762.1|185
1680007800000|2023-03-28 12:50:00|7769.9|7767.1|7770.9|7767.1|7775.4|7771.6|7766.9|7763.1|94
1680008100000|2023-03-28 12:55:00|7770.4|7766.6|7779|7775.2|7794|7790.7|7770.4|7766.6|1029
1680008400000|2023-03-28 13:00:00|7780.5|7776.7|7784.5|7780.7|7786.5|7783.7|7763|7759.2|1179
1680008700000|2023-03-28 13:05:00|7784.4|7780.6|7776.5|7772.7|7791|7787.2|7770|7766.2|623
1680009000000|2023-03-28 13:10:00|7777|7773.2|7779|7775.2|7780.5|7776.7|7767|7763.7|384
1680009300000|2023-03-28 13:15:00|7778|7774.2|7762|7758.2|7786.5|7782.7|7761.5|7757.7|367
1680009600000|2023-03-28 13:20:00|7762.9|7760.1|7747.5|7744.7|7766.5|7762.7|7742|7738.7|616
1680009900000|2023-03-28 13:25:00|7747.9|7744.1|7742.5|7738.7|7756.5|7752.7|7713.4|7709.6|1269
1680010200000|2023-03-28 13:30:00|7741.5|7737.7|7767.5|7763.7|7769|7765.2|7741.5|7737.7|863
1680010500000|2023-03-28 13:35:00|7768|7764.2|7784|7780.2|7788.4|7785.1|7765|7761.2|420
1680010800000|2023-03-28 13:40:00|7784.4|7780.6|7773|7769.2|7784.4|7781.2|7760|7756.6|344
1680011100000|2023-03-28 13:45:00|7774|7770.2|7778.9|7775.1|7786.9|7783.1|7768.4|7764.6|560
1680011400000|2023-03-28 13:50:00|7779|7775.2|7796|7792.2|7798.5|7795.2|7771|7767.2|345
1680011700000|2023-03-28 13:55:00|7795|7791.2|7775|7772.2|7795|7791.2|7775|7772.2|242
1680012000000|2023-03-28 14:00:00|7776.5|7772.7|7800|7796.2|7803|7800.2|7769|7765.2|769
1680012300000|2023-03-28 14:05:00|7799.5|7795.7|7815|7811.2|7820.5|7816.7|7784.4|7780.6|1422
1680012600000|2023-03-28 14:10:00|7815.5|7811.7|7814|7810.2|7822|7818.2|7809|7805.7|358
1680012900000|2023-03-28 14:15:00|7813.5|7809.7|7827|7824.2|7828.5|7824.7|7808|7804.2|604
1680013200000|2023-03-28 14:20:00|7827.5|7824.7|7819|7815.2|7830|7826.2|7817|7813.7|552
1680013500000|2023-03-28 14:25:00|7818|7814.7|7818|7814.2|7826.4|7822.6|7813|7809.2|296
1680013800000|2023-03-28 14:30:00|7818.5|7814.7|7798.9|7795.1|7821.4|7817.7|7794.4|7790.6|1103
1680014100000|2023-03-28 14:35:00|7799|7795.2|7791|7787.2|7803|7799.7|7789.4|7785.6|441
1680014400000|2023-03-28 14:40:00|7792|7788.2|7791.5|7787.7|7796.9|7793.1|7779.9|7776.6|524
1680014700000|2023-03-28 14:45:00|7791.9|7788.1|7785.9|7782.1|7807.4|7804.1|7780.9|7777.6|933
1680015000000|2023-03-28 14:50:00|7784.9|7781.1|7790.4|7786.6|7802.5|7799.7|7780.9|7777.7|592
1680015300000|2023-03-28 14:55:00|7790|7786.2|7802|7798.2|7813.9|7810.1|7786|7782.2|591
1680015600000|2023-03-28 15:00:00|7801.5|7798.7|7813.5|7809.7|7819.5|7816.2|7801.5|7797.7|853
1680015900000|2023-03-28 15:05:00|7814.1|7810.3|7803.5|7799.7|7825.5|7822.2|7799.5|7795.7|1003
1680016200000|2023-03-28 15:10:00|7804|7800.2|7802.5|7798.7|7817|7813.2|7794.5|7790.7|989
1680016500000|2023-03-28 15:15:00|7802|7798.2|7804|7800.2|7813|7809.7|7800.4|7796.6|896
1680016800000|2023-03-28 15:20:00|7804.5|7800.7|7814.9|7812.1|7816.9|7813.1|7792.4|7788.6|1952
1680017100000|2023-03-28 15:25:00|7815.5|7811.7|7810.9|7807.1|7820.9|7818.1|7807.9|7804.6|1540
1680017400000|2023-03-28 15:30:00|7811.4|7807.6|7825.5|7821.7|7828|7824.2|7806.9|7801.6|1453
1680017700000|2023-03-28 15:35:00|7826|7822.2|7840.5|7836.7|7851.5|7847.7|7824.5|7820.7|1286
1680018000000|2023-03-28 15:40:00|7841|7837.2|7846|7842.2|7850.4|7847.2|7837.4|7833.6|984
1680018300000|2023-03-28 15:45:00|7846.4|7842.6|7841.9|7838.1|7851.4|7848.2|7839.9|7836.1|532
1680018600000|2023-03-28 15:50:00|7842.4|7838.6|7864.4|7861.6|7864.9|7862.1|7842.4|7838.6|1241
1680018900000|2023-03-28 15:55:00|7864|7861.2|7865.9|7862.1|7868.4|7865.2|7860|7856.6|1058
1680019200000|2023-03-28 16:00:00|7864.9|7861.1|7863.9|7861.1|7865.9|7863.1|7856.4|7852.6|741
1680019500000|2023-03-28 16:05:00|7864.4|7860.6|7865.9|7863.1|7866.3|7863.1|7854.4|7851.1|865
1680019800000|2023-03-28 16:10:00|7866.3|7862.5|7856.4|7852.6|7866.3|7863.1|7843.9|7840.6|865
1680020100000|2023-03-28 16:15:00|7855.9|7852.1|7848.4|7844.6|7861.4|7858|7845.4|7842.1|474
1680020400000|2023-03-28 16:20:00|7848.9|7845.1|7857.4|7854.6|7858.4|7855.1|7848.9|7845.1|476
1680020700000|2023-03-28 16:25:00|7857.9|7854.1|7855.9|7852.1|7859.4|7856.1|7851|7847.2|706
1680021000000|2023-03-28 16:30:00|7856.4|7852.6|7859.9|7856.1|7863.4|7859.6|7852.4|7849.1|751
1680021300000|2023-03-28 16:35:00|7859.4|7855.6|7867.4|7863.6|7867.4|7864.1|7858.9|7855.6|1236
1680021600000|2023-03-28 16:40:00|7866.9|7864.1|7865.9|7862.1|7867.9|7864.7|7861.5|7858.1|1141
1680021900000|2023-03-28 16:45:00|7865.5|7861.7|7863.5|7859.7|7867|7863.2|7859.9|7856.2|542
1680022200000|2023-03-28 16:50:00|7863|7860.7|7858.4|7854.6|7864|7860.7|7856.5|7853.2|811
1680022500000|2023-03-28 16:55:00|7857.9|7855.1|7869.5|7865.7|7872.4|7869.2|7857|7853.6|811
1680022800000|2023-03-28 17:00:00|7870|7866.2|7853.5|7849.7|7870|7866.7|7850.5|7846.7|842
1680023100000|2023-03-28 17:05:00|7854|7850.2|7853.9|7851.1|7855.4|7852.1|7841.9|7838.6|1181
1680023400000|2023-03-28 17:10:00|7854.4|7850.6|7854.4|7850.6|7861.9|7858.1|7847.9|7844.1|163
1680023700000|2023-03-28 17:15:00|7854.9|7851.6|7870.9|7867.1|7870.9|7867.6|7854.9|7851.1|290
1680024000000|2023-03-28 17:20:00|7871.4|7867.6|7860.9|7857.1|7872.4|7869.1|7858.9|7855.1|381
1680024300000|2023-03-28 17:25:00|7860.4|7856.6|7854.4|7850.6|7860.9|7857.6|7846.3|7842.5|528
1680024600000|2023-03-28 17:30:00|7854.9|7851.1|7850.8|7848|7858.3|7854.5|7846.4|7843|461
1680024900000|2023-03-28 17:35:00|7850.3|7847|7851.8|7848|7858.8|7855.5|7849.3|7845.5|348
1680025200000|2023-03-28 17:40:00|7852.3|7848.5|7838.4|7834.6|7856.3|7852.5|7835.8|7832|697
1680025500000|2023-03-28 17:45:00|7838.8|7835|7844.8|7841|7848.8|7845|7836.8|7833.5|585
1680025800000|2023-03-28 17:50:00|7844.3|7840.5|7846.3|7842.5|7853.8|7851|7842.8|7839.5|416
1680026100000|2023-03-28 17:55:00|7845.8|7842|7854.8|7851|7855.3|7851.5|7838.8|7835.5|516
1680026400000|2023-03-28 18:00:00|7854.3|7850.5|7853.3|7849.5|7859.3|7855.5|7849.3|7846.1|891
1680026700000|2023-03-28 18:05:00|7853.8|7850|7830.8|7827|7859.4|7855.6|7830.8|7827|460
1680027000000|2023-03-28 18:10:00|7831.3|7827.5|7798.4|7795.6|7839.8|7836.4|7796.8|7793.6|1573
1680027300000|2023-03-28 18:15:00|7799.3|7796.5|7816.8|7814|7816.8|7814|7794.4|7790.6|1090
1680027600000|2023-03-28 18:20:00|7817.8|7815.1|7816.4|7812.6|7844.4|7841|7813.3|7809.5|1399
1680027900000|2023-03-28 18:25:00|7817.3|7813.5|7815.9|7812.1|7834.9|7831.6|7809.4|7805.6|2888
1680028200000|2023-03-28 18:30:00|7816.4|7813.1|7806.3|7802.5|7820.4|7816.6|7804.9|7801.1|1176
1680028500000|2023-03-28 18:35:00|7805.9|7803.1|7808.8|7806|7814.9|7811.5|7805.3|7801.5|387
1680028800000|2023-03-28 18:40:00|7809.3|7805.5|7817.8|7814|7817.8|7814.5|7809.3|7805.5|423
1680029100000|2023-03-28 18:45:00|7816.8|7815|7824.3|7821.5|7829.8|7826.5|7816.3|7813|832
1680029400000|2023-03-28 18:50:00|7824.8|7821|7831.3|7828.5|7831.8|7828.5|7822.8|7819|628
1680029700000|2023-03-28 18:55:00|7830.8|7827|7829.8|7826|7835.2|7832|7827.8|7825|146
1680030000000|2023-03-28 19:00:00|7829.3|7825.5|7828.3|7824.5|7832.8|7829.4|7826.8|7823.5|96
1680030300000|2023-03-28 19:05:00|7828.8|7825|7832.8|7829|7836.7|7833.5|7828.7|7824.9|127
1680030600000|2023-03-28 19:10:00|7833.3|7829.5|7830.2|7826.4|7836.3|7833.4|7827.3|7823.5|135
1680030900000|2023-03-28 19:15:00|7829.7|7825.9|7823.2|7819.4|7831.7|7828.4|7823.2|7819.4|38
1680031200000|2023-03-28 19:20:00|7823.7|7820.4|7825.7|7821.9|7827.2|7823.4|7821.2|7817.9|169
1680031500000|2023-03-28 19:25:00|7825.2|7821.4|7828.2|7825.4|7829.2|7825.4|7824.7|7821.4|143
1680031800000|2023-03-28 19:30:00|7828.7|7824.9|7825.7|7821.9|7829.2|7825.9|7821.7|7817.9|128
1680032100000|2023-03-28 19:35:00|7825.2|7822.4|7827.7|7824.9|7832.7|7828.9|7825.2|7822.4|19
1680032400000|2023-03-28 19:40:00|7829.2|7825.4|7834.2|7830.4|7835.2|7831.4|7828.2|7824.9|29
1680032700000|2023-03-28 19:45:00|7834.7|7830.9|7832.7|7828.9|7834.7|7830.9|7830.2|7826.4|20
1680033000000|2023-03-28 19:50:00|7833.2|7829.9|7830.2|7826.4|7835.7|7832.4|7828.2|7824.9|58
1680033300000|2023-03-28 19:55:00|7830.7|7826.9|7831.7|7827.9|7834.2|7830.4|7826.7|7822.9|67
1680033600000|2023-03-28 20:00:00|7832.2|7828.4|7835.2|7831.4|7839.2|7835.4|7832.2|7828.4|48
1680033900000|2023-03-28 20:05:00|7834.7|7830.9|7828.2|7824.4|7835.2|7831.4|7827.2|7823.4|17
1680034200000|2023-03-28 20:10:00|7827.7|7823.9|7824.7|7821.9|7827.7|7823.9|7823.7|7820.4|60
1680034500000|2023-03-28 20:15:00|7825.2|7822.4|7831.7|7827.9|7832.2|7828.4|7825.2|7821.9|32
1680034800000|2023-03-28 20:20:00|7831.1|7828.3|7831.2|7827.4|7831.7|7828.3|7828.7|7825.4|10
1680035100000|2023-03-28 20:25:00|7831.7|7827.9|7831.2|7827.4|7833.6|7829.8|7826.2|7822.4|38
1680035400000|2023-03-28 20:30:00|7832.2|7828.4|7838.7|7834.9|7845.7|7839.4|7830.1|7824.4|156
1680035700000|2023-03-28 20:35:00|7840.2|7836.4|7847.1|7843.3|7850.2|7845.4|7834.2|7830.4|29
1680036000000|2023-03-28 20:40:00|7845.7|7841.9|7847.2|7843.4|7851.2|7847.4|7843.7|7839.9|63
1680036300000|2023-03-28 20:45:00|7846.7|7842.9|7845.1|7841.3|7849.6|7845.8|7843.7|7837.4|37
1680036600000|2023-03-28 20:50:00|7844.6|7840.8|7843.6|7839.8|7845.1|7841.3|7841.6|7837.8|25
1680036900000|2023-03-28 20:55:00|7843.1|7840.3|7840.6|7836.8|7846.1|7842.3|7836.1|7832.8|49
1680037200000|2023-03-28 21:00:00|7840.1|7836.3|7845.6|7841.8|7847.6|7841.8|7840.1|7836.3|3
1680037500000|2023-03-28 21:05:00|7845.1|7841.3|7849.1|7845.3|7849.1|7845.3|7842.1|7836.3|8
1680038100000|2023-03-28 21:15:00|7852.1|7844.3|7850.1|7846.3|7852.1|7846.3|7850.1|7844.3|3
1680038400000|2023-03-28 21:20:00|7850.6|7842.8|7848.6|7840.8|7850.6|7842.8|7848.6|7840.8|0
1680038700000|2023-03-28 21:25:00|7848.1|7840.3|7840.1|7836.3|7848.1|7840.3|7839.1|7833.8|3
1680039000000|2023-03-28 21:30:00|7839.6|7835.8|7840.1|7836.3|7842.1|7836.3|7839.6|7834.3|2
1680039300000|2023-03-28 21:35:00|7840.6|7837.8|7842.1|7838.3|7842.6|7838.8|7840.6|7837.4|4
1680039600000|2023-03-28 21:40:00|7840.6|7837.8|7842.6|7839.8|7842.6|7839.8|7840.6|7837.8|1
1680040200000|2023-03-28 21:50:00|7845.2|7837.4|7847.1|7839.3|7848.1|7840.3|7845.2|7837.4|1
1680040500000|2023-03-28 21:55:00|7846.6|7838.8|7846.1|7838.3|7846.6|7838.8|7846.1|7838.3|2
1680048000000|2023-03-29 00:00:00|7854.5|7850.7|7859.5|7856.7|7862.4|7858.6|7850.5|7846.7|319
1680048300000|2023-03-29 00:05:00|7858.5|7855.7|7861.5|7857.7|7863.5|7860.7|7856.4|7852.7|155
1680048600000|2023-03-29 00:10:00|7862.5|7858.7|7857.5|7853.7|7862.5|7859.7|7854.5|7850.7|57
1680048900000|2023-03-29 00:15:00|7856.5|7852.7|7857.5|7854.7|7861.5|7857.7|7855.5|7852.7|60
1680049200000|2023-03-29 00:20:00|7858.5|7855.7|7861.5|7857.7|7861.5|7858.7|7857.5|7854.7|40
1680049500000|2023-03-29 00:25:00|7860.5|7858.7|7862.5|7858.7|7864.5|7861.7|7860.5|7857.2|82
1680049800000|2023-03-29 00:30:00|7863.4|7859.7|7862.5|7858.7|7864.4|7860.7|7858.5|7855.6|46
1680050100000|2023-03-29 00:35:00|7863.4|7859.6|7860.4|7856.6|7867.5|7864.7|7860.4|7856.6|111
1680050400000|2023-03-29 00:40:00|7860.5|7857.6|7859.4|7855.6|7865.5|7862.6|7857.4|7854.6|183
1680050700000|2023-03-29 00:45:00|7858.4|7856.6|7858.4|7854.6|7860.4|7856.6|7857.4|7854.6|72
1680051000000|2023-03-29 00:50:00|7857.4|7854.7|7856.5|7852.7|7859.5|7856.7|7854.4|7851.6|80
1680051300000|2023-03-29 00:55:00|7855.5|7851.7|7857.5|7853.7|7858.5|7854.7|7852.5|7849.7|101
1680051600000|2023-03-29 01:00:00|7858.4|7854.6|7855.5|7851.7|7859.4|7855.7|7852.5|7848.7|237
1680051900000|2023-03-29 01:05:00|7854.5|7851.6|7853.4|7850.6|7864.5|7861.6|7852.4|7849.6|301
1680052200000|2023-03-29 01:10:00|7855.4|7851.6|7848.4|7844.6|7855.4|7852.6|7846.4|7842.6|212
1680052500000|2023-03-29 01:15:00|7847.5|7844.7|7858.4|7855.6|7859.4|7855.6|7847.4|7844.6|351
1680052800000|2023-03-29 01:20:00|7858.5|7854.6|7861.4|7857.6|7863.4|7860.6|7857.4|7853.6|276
1680053100000|2023-03-29 01:25:00|7862.4|7858.6|7867.4|7864.6|7869.4|7866.6|7859.4|7855.6|268
1680053400000|2023-03-29 01:30:00|7868.4|7865.6|7871.4|7868.6|7871.4|7868.6|7864.4|7861.6|322
1680053700000|2023-03-29 01:35:00|7870.4|7867.6|7862.4|7858.6|7871.4|7868.6|7860.4|7856.6|221
1680054000000|2023-03-29 01:40:00|7861.4|7857.6|7854.4|7850.6|7862.4|7858.6|7854.4|7850.6|122
1680054300000|2023-03-29 01:45:00|7855.4|7851.6|7851.4|7847.6|7856.4|7853.6|7851.4|7847.6|125
1680054600000|2023-03-29 01:50:00|7850.4|7848.6|7848.4|7844.6|7851.4|7848.6|7847.4|7844.6|484
1680054900000|2023-03-29 01:55:00|7847.4|7845.6|7851.4|7847.6|7851.4|7848.5|7841.4|7838.6|280
1680055200000|2023-03-29 02:00:00|7851.3|7847.5|7853.3|7849.5|7856.4|7853.5|7849.3|7846.5|323
1680055500000|2023-03-29 02:05:00|7852.3|7848.5|7853.3|7849.5|7853.3|7850.5|7848.3|7844.5|164
1680055800000|2023-03-29 02:10:00|7852.3|7848.5|7848.3|7844.5|7853.3|7849.5|7846.3|7842.5|51
1680056100000|2023-03-29 02:15:00|7847.3|7843.5|7849.4|7846.6|7851.3|7847.6|7847.3|7843.5|72
1680056400000|2023-03-29 02:20:00|7849.3|7846.5|7849.3|7845.5|7850.3|7846.6|7847.3|7843.5|22
1680056700000|2023-03-29 02:25:00|7848.3|7844.5|7850.3|7846.5|7850.3|7847.5|7845.3|7842.5|34
1680057000000|2023-03-29 02:30:00|7850.4|7846.6|7848.3|7845.5|7851.3|7847.5|7847.3|7844.5|82
1680057300000|2023-03-29 02:35:00|7849.3|7846.5|7840.3|7837.5|7849.3|7846.5|7838.3|7834.5|299
1680057600000|2023-03-29 02:40:00|7841.3|7836.5|7837.3|7833.5|7845.3|7841.5|7837.3|7833.5|74
1680057900000|2023-03-29 02:45:00|7838.3|7834.5|7841.3|7837.5|7841.3|7837.5|7836.3|7832.5|146
1680058200000|2023-03-29 02:50:00|7842.3|7838.5|7841.3|7837.5|7842.3|7839.5|7839.3|7835.5|271
1680058500000|2023-03-29 02:55:00|7840.3|7836.5|7837.3|7833.5|7841.3|7838.5|7836.3|7833|154
1680058800000|2023-03-29 03:00:00|7836.3|7834.5|7839.3|7836.5|7840.3|7836.5|7835.3|7831.5|149
1680059100000|2023-03-29 03:05:00|7840.3|7837.5|7841.3|7837.5|7841.3|7837.5|7835.3|7832.5|71
1680059400000|2023-03-29 03:10:00|7840.3|7838.5|7840.3|7836.5|7842.3|7838.5|7838.3|7834.5|53
1680059700000|2023-03-29 03:15:00|7839.3|7836|7836.3|7832.5|7842.3|7839.5|7835.3|7831.5|111
1680060000000|2023-03-29 03:20:00|7835.3|7831.5|7832.2|7828.4|7835.3|7831.5|7829.3|7826.5|156
1680060300000|2023-03-29 03:25:00|7832.3|7828.5|7827.3|7823.5|7832.3|7828.9|7825.3|7821.5|252
1680060600000|2023-03-29 03:30:00|7828.3|7824.5|7834.3|7830.5|7834.3|7830.5|7828.3|7824.5|74
1680060900000|2023-03-29 03:35:00|7833.3|7831.5|7832.3|7829.5|7834.3|7831.5|7831.3|7827.5|31
1680061200000|2023-03-29 03:40:00|7833.2|7829.4|7833.2|7830.4|7834.3|7830.5|7831.2|7827.5|22
1680061500000|2023-03-29 03:45:00|7832.3|7829.5|7832.2|7828.4|7834.2|7830.5|7831.2|7828.4|37
1680061800000|2023-03-29 03:50:00|7831.2|7827.4|7833.3|7830.5|7834.3|7830.5|7831.2|7827.4|77
1680062100000|2023-03-29 03:55:00|7834.2|7829.5|7829.2|7825.4|7834.2|7830.5|7828.2|7825.4|71
1680062400000|2023-03-29 04:00:00|7830.2|7826.4|7829.2|7826.4|7830.2|7827.4|7827.2|7823.4|18
1680062700000|2023-03-29 04:05:00|7828.2|7825.4|7832.2|7828.4|7833.2|7829.4|7828.2|7825.4|40
1680063000000|2023-03-29 04:10:00|7831.2|7829.4|7834.2|7830.4|7835.2|7831.4|7831.2|7828.4|35
1680063300000|2023-03-29 04:15:00|7833.2|7831.4|7837.2|7834.4|7838.2|7835.4|7833.2|7829.4|128
1680063600000|2023-03-29 04:20:00|7838.2|7835.4|7838.2|7834.4|7839.2|7835.4|7837.2|7833.4|158
1680063900000|2023-03-29 04:25:00|7839.2|7835.4|7839.2|7835.4|7840.2|7836.4|7837.2|7834.4|36
1680064200000|2023-03-29 04:30:00|7840.2|7836.4|7837.2|7834.4|7841.2|7838.4|7837.2|7833.4|154
1680064500000|2023-03-29 04:35:00|7838.2|7835.4|7836.2|7832.4|7838.2|7835.4|7832.2|7828.4|166
1680064800000|2023-03-29 04:40:00|7835.2|7833.4|7833.2|7829.4|7838.2|7834.4|7833.2|7829.4|146
1680065100000|2023-03-29 04:45:00|7832.2|7830.4|7833.2|7829.4|7833.2|7830.4|7829.2|7826.4|242
1680065400000|2023-03-29 04:50:00|7832.2|7830.4|7833.2|7829.4|7836.2|7832.4|7832.2|7829.4|154
1680065700000|2023-03-29 04:55:00|7833.1|7830.3|7834.1|7830.3|7836.1|7832.4|7828.1|7824.3|436
1680066000000|2023-03-29 05:00:00|7835.1|7831.3|7834.1|7830.3|7839.2|7836.3|7832.1|7828.3|51
1680066300000|2023-03-29 05:05:00|7833.1|7829.3|7840.2|7836.4|7841.2|7838.4|7832.6|7829.3|346
1680066600000|2023-03-29 05:10:00|7839.2|7835.4|7840.2|7836.4|7841.2|7837.4|7832.2|7828.4|181
1680066900000|2023-03-29 05:15:00|7839.2|7835.4|7843.2|7840.4|7844.2|7840.4|7837.2|7834.4|272
1680067200000|2023-03-29 05:20:00|7844.2|7839.4|7845.2|7841.4|7848.2|7844.4|7844.2|7839.4|101
1680067500000|2023-03-29 05:25:00|7846.2|7842.4|7843.2|7840.4|7847.2|7844.4|7843.2|7839.4|53
1680067800000|2023-03-29 05:30:00|7844.2|7841.4|7845.2|7841.4|7847.2|7843.4|7839.2|7835.4|503
1680068100000|2023-03-29 05:35:00|7843.2|7839.4|7850.2|7847.4|7850.2|7847.4|7842.2|7838.4|497
1680068400000|2023-03-29 05:40:00|7849.2|7846.4|7850.3|7846.5|7850.3|7847.5|7842.2|7838.4|374
1680068700000|2023-03-29 05:45:00|7849.3|7847.5|7850.3|7846.5|7854.3|7850.5|7847.3|7843.5|120
1680069000000|2023-03-29 05:50:00|7849.3|7845.5|7847.3|7843.5|7852.3|7849.5|7846.3|7842.5|228
1680069300000|2023-03-29 05:55:00|7848.3|7844.5|7850.2|7846.4|7852.2|7848.5|7846.2|7842.4|322
1680069600000|2023-03-29 06:00:00|7849.7|7847.4|7852.2|7848.4|7853.2|7849.4|7846.2|7842.4|329
1680069900000|2023-03-29 06:05:00|7851.2|7847.4|7851.2|7847.4|7852.2|7848.4|7844.2|7840.4|216
1680070200000|2023-03-29 06:10:00|7851.3|7847.5|7845.2|7842.4|7856.2|7853.4|7845.2|7841.4|519
1680070500000|2023-03-29 06:15:00|7846.2|7843.4|7852.1|7848.3|7855.2|7852.4|7845.1|7841.3|764
1680070800000|2023-03-29 06:20:00|7851.1|7849.3|7862.2|7858.4|7862.2|7858.4|7849.1|7846.3|327
1680071100000|2023-03-29 06:25:00|7862.1|7859.4|7862.1|7858.3|7864.2|7861.3|7859.2|7856.4|191
1680071400000|2023-03-29 06:30:00|7861.1|7859.3|7861.1|7857.3|7863.1|7859.3|7858.1|7855.3|662
1680071700000|2023-03-29 06:35:00|7860.1|7856.3|7854.1|7851.3|7861.1|7858.3|7853.1|7850.3|354
1680072000000|2023-03-29 06:40:00|7855.1|7850.3|7849.1|7845.3|7856.1|7853.3|7849.1|7845.3|415
1680072300000|2023-03-29 06:45:00|7850.1|7846.3|7854.1|7850.3|7857.1|7854.3|7846.1|7843.3|296
1680072600000|2023-03-29 06:50:00|7855.1|7852.3|7854.1|7850.3|7857.1|7853.3|7848.1|7844.3|440
1680072900000|2023-03-29 06:55:00|7853.1|7851.3|7846.1|7843.3|7856.1|7853.3|7843.1|7839.3|697
1680073200000|2023-03-29 07:00:00|7846.6|7842.3|7844.1|7840.3|7853.1|7849.8|7840.1|7837.3|936
1680073500000|2023-03-29 07:05:00|7845.1|7841.3|7848.1|7845.3|7855.1|7852.3|7844.1|7840.3|453
1680073800000|2023-03-29 07:10:00|7847.1|7844.3|7851.1|7847.3|7853.1|7850.3|7845.6|7842.3|275
1680074100000|2023-03-29 07:15:00|7852.1|7848.3|7842.1|7838.3|7853.1|7850.3|7839.1|7836.3|468
1680074400000|2023-03-29 07:20:00|7843.1|7839.3|7849.1|7846.3|7857.1|7854.3|7841.1|7837.3|1074
1680074700000|2023-03-29 07:25:00|7851.1|7847.3|7866.1|7862.3|7866.1|7862.3|7847.1|7843.3|756
1680075000000|2023-03-29 07:30:00|7865.1|7863.3|7868.1|7865.3|7875.1|7871.3|7860.1|7857.2|2900
1680075300000|2023-03-29 07:35:00|7867.1|7864.3|7860.1|7856.3|7868.1|7865.3|7858.1|7854.3|798
1680075600000|2023-03-29 07:40:00|7859.1|7857.3|7856.1|7853.3|7862.1|7859.2|7855|7850.3|344
1680075900000|2023-03-29 07:45:00|7855.1|7851.3|7859|7855.2|7867.1|7863.3|7853|7850.2|1154
1680076200000|2023-03-29 07:50:00|7858|7854.2|7853|7850.2|7861|7857.2|7850|7846.2|737
1680076500000|2023-03-29 07:55:00|7853.1|7849.3|7860|7857.2|7864|7860.2|7851|7847.2|1476
1680076800000|2023-03-29 08:00:00|7861|7858.2|7852|7849.2|7863.1|7860.2|7845|7841.2|1785
1680077100000|2023-03-29 08:05:00|7853|7850.2|7849|7846.2|7853|7850.2|7837|7834.2|1930
1680077400000|2023-03-29 08:10:00|7850|7847.2|7852|7849.2|7853|7849.3|7842|7839.2|1017
1680077700000|2023-03-29 08:15:00|7852.1|7848.2|7843|7840.2|7857.1|7853.3|7839|7835.2|1727
1680078000000|2023-03-29 08:20:00|7844|7839.2|7837|7833.2|7844|7841.2|7830|7826.2|1568
1680078300000|2023-03-29 08:25:00|7838|7834.2|7838|7835.2|7841|7837.2|7830|7827.2|2881
1680078600000|2023-03-29 08:30:00|7839|7836.2|7834|7831.2|7846|7843.2|7826|7823.2|3328
1680078900000|2023-03-29 08:35:00|7836|7832.2|7841.9|7839.1|7846|7842.2|7836|7832.2|849
1680079200000|2023-03-29 08:40:00|7841|7838.1|7839|7836.2|7844|7840.2|7835|7832.2|656
1680079500000|2023-03-29 08:45:00|7840|7837.2|7839|7836.2|7842|7839.2|7830.9|7827.1|1454
1680079800000|2023-03-29 08:50:00|7840|7835.2|7843|7840.2|7847|7844.2|7839|7835.2|542
1680080100000|2023-03-29 08:55:00|7844|7840.1|7843|7839.2|7847|7843.2|7841|7838.2|590
1680080400000|2023-03-29 09:00:00|7842|7840.2|7846.9|7844.1|7847.9|7845.1|7838.9|7835.2|1305
1680080700000|2023-03-29 09:05:00|7845.9|7843.1|7836.9|7833.1|7847.9|7845.1|7836.9|7833.1|816
1680081000000|2023-03-29 09:10:00|7837.9|7834.1|7841.9|7839.1|7844.9|7841.1|7833.9|7831.1|711
1680081300000|2023-03-29 09:15:00|7842.9|7838.1|7843.9|7840.1|7846.9|7844.1|7838.9|7835.1|598
1680081600000|2023-03-29 09:20:00|7842.9|7841.1|7836.9|7834.1|7844.9|7841.1|7833.9|7831.1|779
1680081900000|2023-03-29 09:25:00|7837.9|7835.1|7847.9|7845.1|7847.9|7845.1|7836.9|7834.1|1261
1680082200000|2023-03-29 09:30:00|7848.9|7844.1|7861.9|7859.1|7863.9|7860.1|7846.9|7844.1|1794
1680082500000|2023-03-29 09:35:00|7862.9|7860.1|7865.9|7863.1|7867.9|7865.1|7860.9|7858.1|1818
1680082800000|2023-03-29 09:40:00|7864.9|7862.1|7870.9|7867.1|7872.9|7870.1|7862.9|7860.1|2275
1680083100000|2023-03-29 09:45:00|7869.9|7867.6|7874.9|7871.1|7874.9|7872.1|7869.9|7866.1|2911
1680083400000|2023-03-29 09:50:00|7873.9|7872.1|7878.9|7876.1|7879.9|7877.1|7871.9|7869.1|1381
1680083700000|2023-03-29 09:55:00|7879.4|7875.1|7882.9|7880.1|7886.9|7884.1|7876.9|7874.1|1271
1680084000000|2023-03-29 10:00:00|7883.9|7881.1|7878.9|7875.1|7886.9|7884.1|7876.9|7874.1|2117
1680084300000|2023-03-29 10:05:00|7879.9|7876.1|7873.9|7870.1|7882.9|7880.1|7871.9|7869.1|1067
1680084600000|2023-03-29 10:10:00|7875.9|7871.1|7879.9|7877.1|7879.9|7877.1|7873.9|7871.1|724
1680084900000|2023-03-29 10:15:00|7878.9|7876.1|7880.9|7878.1|7884.9|7882|7876.9|7874.1|387
1680085200000|2023-03-29 10:20:00|7879.9|7877.1|7872.9|7869.1|7880.9|7877.1|7871.9|7869.1|781
1680085500000|2023-03-29 10:25:00|7873.9|7870.1|7877.9|7875.1|7880.9|7878.1|7872.9|7870.1|1669
1680085800000|2023-03-29 10:30:00|7878.9|7875.6|7884.9|7881.1|7891.9|7888.1|7877.9|7874.6|874
1680086100000|2023-03-29 10:35:00|7883.9|7880.1|7887.9|7885.1|7891.9|7889.1|7880.9|7878.1|482
1680086400000|2023-03-29 10:40:00|7888.9|7884.1|7879.8|7877|7891.9|7889.1|7878.8|7876|825
1680086700000|2023-03-29 10:45:00|7881.8|7876|7883.8|7881|7885.8|7883|7875.8|7873|513
1680087000000|2023-03-29 10:50:00|7884.8|7880|7895.9|7893.1|7899.9|7897.1|7882.8|7879|1112
1680087300000|2023-03-29 10:55:00|7895.8|7892|7896.8|7894|7899.9|7897.1|7894.9|7891.1|515
1680087600000|2023-03-29 11:00:00|7897.8|7895|7888.8|7886|7899.9|7897|7887.8|7885|1692
1680087900000|2023-03-29 11:05:00|7887.8|7885|7878.8|7876|7887.8|7885|7875.8|7872|1924
1680088200000|2023-03-29 11:10:00|7877.8|7875|7876.8|7874|7883.8|7880|7876.8|7874|561
1680088500000|2023-03-29 11:15:00|7877.8|7875|7879.8|7876|7881.8|7878|7873.8|7870|1590
1680088800000|2023-03-29 11:20:00|7877.8|7875|7874.8|7872|7878.8|7876|7870.8|7868|311
1680089100000|2023-03-29 11:25:00|7875.8|7873|7870.7|7867.9|7875.8|7873|7868.7|7865|385
1680089400000|2023-03-29 11:30:00|7870.8|7866.9|7876.7|7873.9|7879.2|7875.4|7867.7|7864.9|463
1680089700000|2023-03-29 11:35:00|7876.8|7873|7889.7|7886.9|7889.7|7886.9|7876.7|7872.9|475
1680090000000|2023-03-29 11:40:00|7888.7|7885.9|7890.7|7887.9|7895.7|7892|7888.7|7885.9|494
1680090300000|2023-03-29 11:45:00|7891.7|7888.9|7890.7|7887.9|7898.7|7895.4|7890.7|7887.9|376
1680090600000|2023-03-29 11:50:00|7891.7|7888|7875.7|7872.9|7892.7|7889.9|7872.7|7869.9|2198
1680090900000|2023-03-29 11:55:00|7876.7|7871.9|7879.7|7875.9|7882.7|7878.9|7874.7|7870.9|431
1680091200000|2023-03-29 12:00:00|7880.7|7876.9|7883.7|7879.9|7894.8|7891.9|7879.7|7875.9|1693
1680091500000|2023-03-29 12:05:00|7882.7|7880.9|7882.7|7878.9|7890.7|7886.9|7878.7|7874.9|1009
1680091800000|2023-03-29 12:10:00|7881.7|7879.9|7888.7|7884.9|7889.7|7886.9|7881.7|7878.9|692
1680092100000|2023-03-29 12:15:00|7889.7|7885.9|7888.7|7884.9|7894.7|7891.9|7887.7|7884.9|494
1680092400000|2023-03-29 12:20:00|7889.7|7885.9|7887.7|7884.9|7893.7|7890.4|7886.7|7882.9|461
1680092700000|2023-03-29 12:25:00|7888.7|7885.9|7884.7|7880.9|7893.7|7889.9|7884.7|7880.9|563
1680093000000|2023-03-29 12:30:00|7885.7|7881.9|7886.7|7882.9|7889.7|7886.9|7884.7|7881.4|928
1680093300000|2023-03-29 12:35:00|7887.7|7883.9|7888.7|7885.9|7889.7|7886.9|7878.7|7875.9|561
1680093600000|2023-03-29 12:40:00|7889.7|7886.9|7887.7|7884.9|7891.7|7888.9|7884.2|7880.9|877
1680093900000|2023-03-29 12:45:00|7886.7|7883.9|7886.7|7883.9|7887.7|7884.9|7881.7|7878.9|729
1680094200000|2023-03-29 12:50:00|7887.7|7884.9|7898.7|7895.9|7899.7|7896.9|7886.7|7882.9|2235
1680094500000|2023-03-29 12:55:00|7899.7|7894.9|7897.7|7894.9|7900.7|7897.9|7891.7|7888.4|4000
1680094800000|2023-03-29 13:00:00|7896.7|7893.9|7898.7|7895.9|7901.7|7898.9|7892.7|7888.9|1895
1680095100000|2023-03-29 13:05:00|7899.7|7895.4|7894.7|7891.9|7901.7|7898.9|7894.7|7891.9|1430
1680095400000|2023-03-29 13:10:00|7895.7|7892.9|7879.7|7875.9|7895.7|7892.9|7876.7|7872.9|2390
1680095700000|2023-03-29 13:15:00|7880.7|7876.9|7883.7|7880.9|7885.7|7881.9|7877.7|7874.9|1286
1680096000000|2023-03-29 13:20:00|7882.7|7879.9|7877.7|7873.9|7883.7|7879.9|7875.7|7872.9|1695
1680096300000|2023-03-29 13:25:00|7876.7|7872.9|7878.7|7875.9|7884.7|7881.9|7869.7|7865.9|1333
1680096600000|2023-03-29 13:30:00|7879.7|7876.9|7882.7|7879.9|7888.7|7885.9|7874.7|7870.9|3513
1680096900000|2023-03-29 13:35:00|7883.7|7880.9|7889.7|7886.9|7892.7|7889.9|7882.7|7879.9|1705
1680097200000|2023-03-29 13:40:00|7890.7|7887.9|7879.7|7875.9|7892.7|7889.9|7870.7|7867.9|1951
1680097500000|2023-03-29 13:45:00|7880.7|7876.9|7850.7|7847.9|7881.7|7878.9|7850.7|7847.9|2630
1680097800000|2023-03-29 13:50:00|7851.7|7848.4|7882.7|7878.9|7887.7|7883.9|7850.7|7847.9|1876
1680098100000|2023-03-29 13:55:00|7883.7|7880.9|7880.7|7876.9|7891.7|7888.9|7872.7|7869.9|1619
1680098400000|2023-03-29 14:00:00|7879.7|7877.9|7876.7|7872.9|7889.7|7886.9|7869.7|7865.9|2042
1680098700000|2023-03-29 14:05:00|7877.7|7873.9|7871.7|7868.9|7878.7|7875.9|7868.7|7865.9|534
1680099000000|2023-03-29 14:10:00|7873.6|7869.8|7872.7|7869.9|7882.7|7879.9|7867.7|7864.8|2023
1680099300000|2023-03-29 14:15:00|7873.7|7868.9|7889.7|7886.9|7890.7|7887.9|7870.7|7867.8|1180
1680099600000|2023-03-29 14:20:00|7888.7|7885.9|7885.7|7882.9|7896.7|7893.9|7884.7|7881.8|1472
1680099900000|2023-03-29 14:25:00|7886.7|7883.9|7886.7|7878.9|7892.7|7889.9|7882.6|7878.9|3355
1680100200000|2023-03-29 14:30:00|7887.2|7879.4|7886.7|7883.9|7902.2|7898.9|7884.7|7879.4|7159
1680100500000|2023-03-29 14:35:00|7887.7|7882.9|7856.6|7853.8|7887.7|7883.9|7856.1|7852.8|5205
1680100800000|2023-03-29 14:40:00|7856.1|7852.8|7806.6|7803.8|7856.6|7853.8|7806.6|7803.8|6870
1680101100000|2023-03-29 14:45:00|7806.1|7802.8|7826.6|7823.8|7833.6|7830.8|7806.1|7802.8|4637
1680101400000|2023-03-29 14:50:00|7827.6|7824.8|7844.6|7841.8|7849.6|7846.3|7825.6|7822.8|3278
1680101700000|2023-03-29 14:55:00|7843.6|7840.8|7852.6|7848.8|7870.6|7867.8|7843.6|7840.8|3771
1680102000000|2023-03-29 15:00:00|7851.6|7849.8|7837.6|7834.8|7856.6|7853.8|7833.6|7830.8|2431
1680102300000|2023-03-29 15:05:00|7838.6|7835.8|7821.6|7817.8|7838.6|7835.8|7814.6|7811.8|3001
1680102600000|2023-03-29 15:10:00|7820.6|7816.8|7837.6|7833.8|7839.6|7836.8|7810.6|7807.8|2626
1680102900000|2023-03-29 15:15:00|7838.6|7834.8|7847.5|7844.7|7855.6|7852.8|7833.5|7830.7|4131
1680103200000|2023-03-29 15:20:00|7848.5|7845.7|7861.5|7857.7|7861.5|7858.7|7845.5|7841.7|2873
1680103500000|2023-03-29 15:25:00|7862.5|7858.7|7834.6|7831.8|7864.5|7861.7|7827.5|7824.7|6950
1680103800000|2023-03-29 15:30:00|7835.6|7832.8|7826.6|7823.8|7844.6|7840.8|7823.6|7820.8|3720
1680104100000|2023-03-29 15:35:00|7828.6|7822.8|7810.6|7806.8|7829.6|7826.8|7804.1|7800.8|2161
1680104400000|2023-03-29 15:40:00|7809.6|7807.8|7781.5|7777.7|7824.6|7820.8|7777.5|7774.7|4600
1680104700000|2023-03-29 15:45:00|7780.6|7777.8|7777.6|7773.8|7798.5|7794.7|7772.5|7769.7|2976
1680105000000|2023-03-29 15:50:00|7777.5|7773.7|7780.5|7776.7|7784.5|7780.7|7757.5|7754.7|3562
1680105300000|2023-03-29 15:55:00|7781.5|7777.7|7750.5|7747.7|7782.5|7779.7|7742|7738.2|7562
1680105600000|2023-03-29 16:00:00|7751.5|7746.7|7776.5|7772.7|7776.5|7773.7|7741.5|7738.7|4262
1680105900000|2023-03-29 16:05:00|7775.5|7773.7|7768.5|7765.7|7776.5|7773.7|7747.5|7744.7|2387
1680106200000|2023-03-29 16:10:00|7767.5|7764.7|7773.5|7769.7|7776.5|7773.7|7764.5|7761.7|1522
1680106500000|2023-03-29 16:15:00|7774.5|7770.7|7780.5|7776.7|7781.5|7778.2|7767.5|7763.7|1375
1680106800000|2023-03-29 16:20:00|7779.5|7775.7|7769.4|7766.6|7782.5|7778.7|7761.5|7758.2|2301
1680107100000|2023-03-29 16:25:00|7768.4|7765.6|7772.4|7769.6|7783.5|7780.6|7768.4|7764.6|2766
1680107400000|2023-03-29 16:30:00|7773.4|7768.6|7771.4|7767.6|7782.4|7778.6|7765.4|7762.6|1536
1680107700000|2023-03-29 16:35:00|7772.4|7768.6|7765.4|7761.6|7782.4|7778.6|7763.4|7760.6|911
1680108000000|2023-03-29 16:40:00|7766.4|7762.6|7761.4|7758.6|7766.4|7762.6|7750.4|7746.6|2487
1680108300000|2023-03-29 16:45:00|7762.4|7759.6|7779.4|7776.6|7788.4|7785.6|7760.4|7756.6|1520
1680108600000|2023-03-29 16:50:00|7780.4|7777.1|7780.4|7776.6|7791.4|7787.6|7767.4|7764.6|845
1680108900000|2023-03-29 16:55:00|7779.4|7775.6|7777.4|7774.6|7782.4|7778.6|7766.4|7762.6|610
1680109200000|2023-03-29 17:00:00|7779.4|7773.6|7791.4|7788.6|7795.4|7791.6|7770.4|7767.6|840
1680109500000|2023-03-29 17:05:00|7790.4|7787.6|7794.4|7790.6|7800.4|7796.6|7786.4|7783.6|1585
1680109800000|2023-03-29 17:10:00|7793.4|7789.6|7778.4|7775.6|7794.4|7790.6|7771.4|7768.6|625
1680110100000|2023-03-29 17:15:00|7777.4|7774.6|7770.4|7766.6|7781.4|7778.6|7765.4|7761.6|1342
1680110400000|2023-03-29 17:20:00|7769.4|7767.6|7765.4|7761.6|7775.4|7771.6|7758.4|7755.6|1291
1680110700000|2023-03-29 17:25:00|7764.4|7762.6|7754.4|7751.6|7764.4|7762.6|7751.3|7748.5|1069
1680111000000|2023-03-29 17:30:00|7755.3|7751.5|7772.4|7768.6|7772.4|7769.6|7754.3|7751.5|1004
1680111300000|2023-03-29 17:35:00|7773.4|7769.6|7772.4|7768.6|7777.4|7773.6|7764.4|7760.6|451
1680111600000|2023-03-29 17:40:00|7773.4|7769.6|7770.3|7767.5|7777.4|7774.6|7767.4|7764.5|694
1680111900000|2023-03-29 17:45:00|7771.3|7766.5|7747.3|7743.5|7772.3|7769.5|7742.3|7739.5|998
1680112200000|2023-03-29 17:50:00|7748.3|7744.5|7756.3|7753.5|7757.3|7753.5|7732.3|7729.5|1501
1680112500000|2023-03-29 17:55:00|7755.3|7752.5|7756.3|7752.5|7761.3|7757.5|7751.3|7748.5|912
1680112800000|2023-03-29 18:00:00|7757.3|7753.5|7764.3|7760.5|7764.3|7761.5|7750.3|7747.5|918
1680113100000|2023-03-29 18:05:00|7763.3|7759.5|7754.3|7751.5|7773.3|7769.5|7754.3|7750.5|891
1680113400000|2023-03-29 18:10:00|7755.3|7752.5|7775.3|7771.5|7776.3|7773.5|7752.3|7748.5|2496
1680113700000|2023-03-29 18:15:00|7774.3|7770.5|7753.3|7750.5|7775.3|7772.5|7747.3|7744.5|1888
1680114000000|2023-03-29 18:20:00|7754.3|7749.5|7746.3|7742.5|7756.3|7752.5|7741.3|7738.5|3054
1680114300000|2023-03-29 18:25:00|7745.3|7741.5|7758.3|7754.5|7766.3|7763.5|7741.3|7738.5|7505
1680114600000|2023-03-29 18:30:00|7757.3|7755.5|7766.3|7762.5|7767.3|7764.5|7752.3|7748.5|2448
1680114900000|2023-03-29 18:35:00|7765.8|7763.5|7761.3|7757.5|7772.3|7769.5|7760.3|7757.5|671
1680115200000|2023-03-29 18:40:00|7759.3|7756.5|7767.3|7763.5|7770.4|7767.6|7759.3|7755.5|1837
1680115500000|2023-03-29 18:45:00|7766.3|7762.5|7760.3|7756.5|7768.3|7765.5|7758.3|7755.5|1248
1680115800000|2023-03-29 18:50:00|7759.3|7755.5|7756.3|7752.5|7760.3|7756.5|7747.3|7743.5|726
1680116100000|2023-03-29 18:55:00|7755.3|7751.5|7753.3|7749.5|7758.3|7755.5|7751.3|7747.5|210
1680116400000|2023-03-29 19:00:00|7754.3|7750.5|7745.3|7742.5|7754.3|7750.5|7740.3|7737.5|832
1680116700000|2023-03-29 19:05:00|7744.3|7741.5|7755.3|7751.5|7755.3|7752.5|7744.3|7740.5|458
1680117000000|2023-03-29 19:10:00|7754.3|7752.5|7760.3|7756.5|7760.3|7757.5|7751.8|7748.5|70
1680117300000|2023-03-29 19:15:00|7759.3|7755.5|7757.3|7753.5|7763.3|7760.5|7755.3|7751.5|108
1680117600000|2023-03-29 19:20:00|7756.8|7754.5|7750.3|7746.5|7758.3|7755.5|7748.3|7745.5|199
1680117900000|2023-03-29 19:25:00|7749.3|7747.5|7753.3|7749.5|7754.8|7751|7746.3|7743.5|254
1680118200000|2023-03-29 19:30:00|7752.3|7748.5|7751.2|7747.4|7755.3|7752.4|7746.2|7743.4|265
1680118500000|2023-03-29 19:35:00|7750.2|7746.4|7755.2|7751.4|7757.7|7754.4|7749.2|7745.4|95
1680118800000|2023-03-29 19:40:00|7754.2|7752.4|7758.2|7754.4|7760.2|7756.4|7754.2|7750.4|165
1680119100000|2023-03-29 19:45:00|7757.2|7753.4|7754.2|7750.4|7758.2|7755.4|7752.2|7748.4|58
1680119400000|2023-03-29 19:50:00|7753.2|7751.4|7762.2|7758.4|7762.2|7759.4|7752.2|7748.9|151
1680119700000|2023-03-29 19:55:00|7763.2|7759.4|7759.2|7756.4|7763.2|7759.4|7759.2|7755.4|196
1680120000000|2023-03-29 20:00:00|7758.2|7755.4|7755.2|7751.4|7760.2|7757.4|7754.2|7750.4|98
1680120300000|2023-03-29 20:05:00|7754.2|7752.4|7760.2|7756.4|7760.2|7756.4|7754.2|7752.4|281
1680120600000|2023-03-29 20:10:00|7759.2|7755.4|7752.2|7748.4|7761.2|7757.4|7752.2|7748.4|135
1680120900000|2023-03-29 20:15:00|7751.2|7747.4|7749.2|7745.4|7752.2|7748.4|7748.2|7744.4|57
1680121200000|2023-03-29 20:20:00|7748.2|7746.4|7744.2|7741.4|7750.2|7746.4|7742.2|7739.4|1178
1680121500000|2023-03-29 20:25:00|7745.2|7741.3|7740.1|7736.3|7745.2|7741.3|7738.1|7734.3|134
1680121800000|2023-03-29 20:30:00|7741.1|7737.3|7739.1|7735.3|7743.1|7739.3|7739.1|7735.3|186
1680122100000|2023-03-29 20:35:00|7738.1|7734.3|7740.1|7736.3|7741.1|7737.3|7737.1|7734.3|91
1680122400000|2023-03-29 20:40:00|7741.1|7737.3|7741.1|7738.3|7741.1|7738.3|7739.1|7735.3|65
1680122700000|2023-03-29 20:45:00|7742.1|7739.3|7742.1|7738.3|7745.1|7741.3|7740.1|7737.3|47
1680123000000|2023-03-29 20:50:00|7743.1|7739.3|7740.1|7736.3|7744.1|7740.3|7740.1|7736.3|51
1680123300000|2023-03-29 20:55:00|7741.1|7737.3|7740.1|7737.3|7741.1|7737.3|7739.1|7735.3|162
1680123600000|2023-03-29 21:00:00|7742.6|7736.3|7744.1|7740.3|7745.1|7740.3|7742.6|7736.3|13
1680124200000|2023-03-29 21:10:00|7747.1|7739.3|7746.6|7738.8|7747.1|7739.3|7746.1|7738.3|4
1680124500000|2023-03-29 21:15:00|7747.1|7739.3|7747.1|7739.3|7747.1|7739.3|7747.1|7739.3|2
1680125400000|2023-03-29 21:30:00|7745.6|7741.8|7747|7743.2|7747|7743.2|7745.5|7741.7|1
1680125700000|2023-03-29 21:35:00|7748|7744.2|7750|7747.2|7751|7748.2|7748|7744.2|10
1680126000000|2023-03-29 21:40:00|7749.5|7745.7|7750|7747.2|7750|7747.2|7749.5|7745.7|2
1680126300000|2023-03-29 21:45:00|7749.5|7745.7|7756|7748.2|7756|7750.7|7749.5|7745.7|12
1680126600000|2023-03-29 21:50:00|7754.5|7750.7|7751.5|7743.7|7756|7750.7|7751.5|7743.7|8
1680126900000|2023-03-29 21:55:00|7752.5|7744.7|7755|7751.2|7756|7752.2|7751|7744.7|10
1680134400000|2023-03-30 00:00:00|7748.4|7744.6|7755.4|7751.6|7756.4|7752.6|7744.9|7741.1|318
1680134700000|2023-03-30 00:05:00|7755.9|7753.1|7755.9|7753.1|7763.9|7760.1|7746.9|7744.1|556
1680135000000|2023-03-30 00:10:00|7756.9|7751.1|7755.9|7752.1|7766.9|7764.1|7753.9|7751.1|363
1680135300000|2023-03-30 00:15:00|7756.9|7753.1|7753.9|7751.1|7756.9|7753.1|7751.4|7747.6|102
1680135600000|2023-03-30 00:20:00|7753.4|7749.6|7749.9|7747.1|7754.9|7751.1|7748.9|7745.1|77
1680135900000|2023-03-30 00:25:00|7751.9|7748.1|7754.9|7752.1|7755.9|7752.1|7745.9|7742.1|157
1680136200000|2023-03-30 00:30:00|7755.9|7751.1|7757.9|7754.1|7757.9|7754.1|7754.9|7751.1|22
1680136500000|2023-03-30 00:35:00|7758.9|7755.1|7758.9|7756.1|7761.9|7758.1|7756.9|7753.6|55
1680136800000|2023-03-30 00:40:00|7759.9|7755.1|7759.9|7756.1|7760.9|7758.1|7757.9|7754.1|14
1680137100000|2023-03-30 00:45:00|7758.9|7755.1|7760.9|7758.1|7761.9|7758.1|7757.9|7755.1|8
1680137400000|2023-03-30 00:50:00|7761.9|7757.1|7760.9|7757.1|7762.9|7759.1|7759.9|7756.1|11
1680137700000|2023-03-30 00:55:00|7761.9|7758.1|7762.9|7759.1|7767.9|7765.1|7754.9|7751.1|464
1680138000000|2023-03-30 01:00:00|7761.9|7758.1|7755.9|7752.1|7771.9|7769.1|7754.9|7751.1|387
1680138300000|2023-03-30 01:05:00|7756.9|7753.1|7748.9|7745.1|7760.9|7758.1|7746.9|7744.1|142
1680138600000|2023-03-30 01:10:00|7747.9|7744.1|7745.9|7743.1|7748.9|7745.1|7743.9|7740.1|91
1680138900000|2023-03-30 01:15:00|7744.9|7742.1|7749.9|7747.1|7751.9|7749.1|7741.9|7738.1|242
1680139200000|2023-03-30 01:20:00|7750.9|7748.1|7755.9|7752.1|7759.9|7756.1|7748.9|7746.1|210
1680139500000|2023-03-30 01:25:00|7756.9|7753.1|7755.9|7752.1|7758.9|7755.1|7750.9|7747.1|266
1680139800000|2023-03-30 01:30:00|7754.9|7751.1|7760.9|7757.1|7761.9|7759.1|7754.9|7751.1|63
1680140100000|2023-03-30 01:35:00|7758.9|7755.1|7755.9|7752.1|7762.9|7759.1|7752.9|7750.1|169
1680140400000|2023-03-30 01:40:00|7754.9|7751.1|7748.9|7746.1|7754.9|7751.1|7746.9|7743.1|62
1680140700000|2023-03-30 01:45:00|7749.9|7747.1|7746.9|7743.1|7751.9|7749.1|7740.9|7738.1|368
1680141000000|2023-03-30 01:50:00|7747.9|7744.1|7748.9|7745.1|7750.9|7747.1|7744.9|7741.1|100
1680141300000|2023-03-30 01:55:00|7747.9|7744.1|7732.9|7730.1|7749.8|7746|7729.9|7727.1|816
1680141600000|2023-03-30 02:00:00|7731.9|7729.1|7734.9|7731.1|7736.9|7733.1|7727.9|7725.1|1248
1680141900000|2023-03-30 02:05:00|7733.9|7732.1|7736.9|7733.1|7738.9|7736.1|7733.9|7732.1|87
1680142200000|2023-03-30 02:10:00|7734.9|7732.1|7737.9|7734.1|7740.8|7737|7732.8|7729|167
1680142500000|2023-03-30 02:15:00|7738.8|7735|7738.8|7736|7739.9|7737|7736.8|7734|11
1680142800000|2023-03-30 02:20:00|7739.8|7735.1|7737.8|7734|7739.9|7737|7737.8|7734|20
1680143100000|2023-03-30 02:25:00|7738.8|7735|7739.9|7736.1|7739.9|7737.1|7735.8|7733|775
1680143400000|2023-03-30 02:30:00|7740.8|7737|7738.9|7735.1|7744.8|7741|7738.8|7735|233
1680143700000|2023-03-30 02:35:00|7738.8|7736|7730.8|7727|7739.9|7736.1|7728.8|7726|95
1680144000000|2023-03-30 02:40:00|7729.8|7725|7729.8|7726|7732.8|7729|7728.8|7725|73
1680144300000|2023-03-30 02:45:00|7728.8|7724|7720.8|7717|7728.8|7725|7719.8|7717|400
1680144600000|2023-03-30 02:50:00|7721.8|7718|7727.8|7724|7728.8|7725|7721.8|7718|130
1680144900000|2023-03-30 02:55:00|7726.8|7723|7726.8|7723|7729.8|7726|7725.8|7722|74
1680145200000|2023-03-30 03:00:00|7727.8|7724|7724.8|7721|7729.8|7726|7721.8|7719|41
1680145500000|2023-03-30 03:05:00|7723.8|7720|7721.8|7718|7724.8|7721|7719.8|7716|54
1680145800000|2023-03-30 03:10:00|7720.8|7717|7721.8|7719|7724.8|7722|7719.8|7717|30
1680146100000|2023-03-30 03:15:00|7722.8|7720|7731.8|7728|7731.8|7729|7722.8|7720|128
1680146400000|2023-03-30 03:20:00|7730.8|7729|7730.8|7728|7731.8|7729|7726.8|7723|52
1680146700000|2023-03-30 03:25:00|7731.8|7729|7736.8|7733|7736.8|7733.5|7730.8|7727|95
1680147000000|2023-03-30 03:30:00|7735.8|7732|7732.8|7729|7736.8|7732|7730.8|7728|38
1680147300000|2023-03-30 03:35:00|7731.8|7730|7734.8|7731|7734.8|7732|7731.8|7729|9
1680147600000|2023-03-30 03:40:00|7733.8|7730|7733.8|7730|7734.8|7731|7731.8|7729|55
1680147900000|2023-03-30 03:45:00|7731.8|7731|7730.8|7727|7731.8|7731|7729.8|7726|35
1680148200000|2023-03-30 03:50:00|7731.8|7729|7728.8|7726|7731.8|7729|7728.8|7726|77
1680148500000|2023-03-30 03:55:00|7729.8|7727|7729.8|7726|7730.8|7727|7728.8|7726|1
1680148800000|2023-03-30 04:00:00|7730.8|7727|7730.8|7727|7730.8|7728|7728.8|7725|183
1680149100000|2023-03-30 04:05:00|7731.8|7728|7733.8|7730|7733.8|7731|7730.8|7728|122
1680149400000|2023-03-30 04:10:00|7732.8|7729|7733.8|7730|7734.8|7731|7732.8|7729|25
1680149700000|2023-03-30 04:15:00|7733.3|7731|7733.8|7731|7734.8|7732|7733.3|7730|8
1680150000000|2023-03-30 04:20:00|7732.8|7730|7732.8|7729|7733.8|7730|7731.8|7729|8
1680150300000|2023-03-30 04:25:00|7733.8|7730|7738.8|7735|7738.8|7735|7731.8|7729|282
1680150600000|2023-03-30 04:30:00|7737.8|7736|7734.8|7731|7739.8|7736|7732.8|7730|51
1680150900000|2023-03-30 04:35:00|7733.8|7730|7735.8|7733|7736.8|7733|7733.8|7730|4
1680151200000|2023-03-30 04:40:00|7734.8|7732|7737.8|7735|7737.8|7735|7734.8|7731|29
1680151500000|2023-03-30 04:45:00|7736.8|7734|7736.8|7733|7738.8|7735|7734.8|7731|57
1680151800000|2023-03-30 04:50:00|7737.8|7734|7732.8|7729|7737.8|7734|7731.8|7728|206
1680152100000|2023-03-30 04:55:00|7733.8|7730|7733.8|7730|7735.8|7732|7732.8|7730|6
1680152400000|2023-03-30 05:00:00|7734.8|7731|7735.8|7732|7737.8|7735|7732.8|7730|75
1680152700000|2023-03-30 05:05:00|7734.8|7731|7736.8|7733|7737.8|7735|7734.8|7731|26
1680153000000|2023-03-30 05:10:00|7737.8|7734|7736.8|7733|7739.8|7736|7735.8|7733|46
1680153300000|2023-03-30 05:15:00|7737.8|7734|7735.8|7732|7737.8|7735|7732.8|7730|125
1680153600000|2023-03-30 05:20:00|7734.8|7731|7739.8|7736|7740.8|7737|7733.8|7730|44
1680153900000|2023-03-30 05:25:00|7738.8|7735|7740.8|7737|7740.8|7738|7737.8|7735|55
1680154200000|2023-03-30 05:30:00|7742.8|7738|7756.8|7753|7759.8|7757|7742.8|7738|366
1680154500000|2023-03-30 05:35:00|7755.8|7752|7758.8|7756|7758.8|7756|7745.8|7743|216
1680154800000|2023-03-30 05:40:00|7757.8|7755|7751.8|7748|7758.8|7756|7749.8|7747|423
1680155100000|2023-03-30 05:45:00|7752.8|7749|7756.8|7753|7756.8|7754|7750.8|7747|221
1680155400000|2023-03-30 05:50:00|7755.8|7752|7764.8|7761|7765.8|7763|7755.8|7752|456
1680155700000|2023-03-30 05:55:00|7764.3|7762|7776.8|7773|7778.8|7776|7764.3|7761|415
1680156000000|2023-03-30 06:00:00|7775.8|7772|7775.8|7772|7778.8|7776|7768.8|7765|270
1680156300000|2023-03-30 06:05:00|7774.8|7769.5|7769.8|7766|7778.8|7776|7768.8|7766|275
1680156600000|2023-03-30 06:10:00|7768.8|7765|7769.8|7766|7770.8|7768|7762.8|7760|299
1680156900000|2023-03-30 06:15:00|7770.8|7767|7764.8|7761|7770.8|7767|7760.8|7758|436
1680157200000|2023-03-30 06:20:00|7765.8|7762|7761.8|7758|7768.8|7765|7760.8|7758|277
1680157500000|2023-03-30 06:25:00|7760.8|7759|7767.8|7764|7768.8|7765.5|7759.3|7755.5|216
1680157800000|2023-03-30 06:30:00|7768.8|7765|7761.8|7758|7768.8|7765|7758.8|7756|158
1680158100000|2023-03-30 06:35:00|7759.8|7757|7760.8|7758|7763.8|7760|7758.8|7756|616
1680158400000|2023-03-30 06:40:00|7761.8|7757|7765.8|7762|7767.8|7765|7760.8|7757|207
1680158700000|2023-03-30 06:45:00|7764.8|7761|7769.8|7766|7771.8|7769|7762.8|7760|289
1680159000000|2023-03-30 06:50:00|7768.8|7765|7774.8|7772|7775.8|7773|7766.8|7764|290
1680159300000|2023-03-30 06:55:00|7773.8|7771|7774.8|7772|7781.7|7778|7771.8|7768|527
1680159600000|2023-03-30 07:00:00|7775.8|7773|7763.7|7759.9|7775.8|7773|7756.8|7753.9|1001
1680159900000|2023-03-30 07:05:00|7764.7|7760.9|7762.7|7758.9|7764.7|7761.9|7755.7|7752.9|547
1680160200000|2023-03-30 07:10:00|7761.7|7759.9|7776.7|7773.9|7778.7|7775|7761.7|7758.9|402
1680160500000|2023-03-30 07:15:00|7777.7|7772.9|7779.7|7775.9|7783.7|7780.9|7771.8|7768.9|417
1680160800000|2023-03-30 07:20:00|7778.7|7776.4|7778.7|7775.9|7783.7|7779.9|7776.7|7773.9|326
1680161100000|2023-03-30 07:25:00|7777.7|7774.9|7782.7|7778.9|7785.7|7782.4|7774.7|7770.9|501
1680161400000|2023-03-30 07:30:00|7781.7|7779.9|7785.7|7781.9|7788.7|7785.9|7777.7|7773.9|441
1680161700000|2023-03-30 07:35:00|7784.7|7781|7791.7|7787.9|7791.7|7788.9|7783.7|7779.9|1141
1680162000000|2023-03-30 07:40:00|7790.7|7788.9|7790.7|7787.9|7792.2|7788.9|7783.7|7779.9|835
1680162300000|2023-03-30 07:45:00|7791.7|7785.9|7780.7|7776.9|7791.7|7787.9|7778.7|7775.9|603
1680162600000|2023-03-30 07:50:00|7779.7|7777.9|7782.7|7779.9|7784.7|7780.9|7775.7|7772.9|997
1680162900000|2023-03-30 07:55:00|7781.7|7778.9|7790.7|7786.9|7791.7|7788.9|7779.7|7775.9|939
1680163200000|2023-03-30 08:00:00|7791.7|7788.9|7786.7|7783.9|7796.7|7793.9|7777.7|7774.9|2389
1680163500000|2023-03-30 08:05:00|7785.7|7782.9|7795.7|7792.9|7796.7|7793.9|7771.7|7768.9|876
1680163800000|2023-03-30 08:10:00|7794.7|7791.9|7810.7|7806.9|7811.7|7808.9|7786.7|7783.9|2017
1680164100000|2023-03-30 08:15:00|7809.7|7807.9|7815.7|7812.9|7825.7|7822.9|7808.7|7805.9|1672
1680164400000|2023-03-30 08:20:00|7814.7|7811.9|7807.7|7804.9|7819.2|7815.9|7806.7|7802.9|2256
1680164700000|2023-03-30 08:25:00|7810.7|7806.9|7803.7|7800.9|7810.7|7807.9|7800.7|7797.9|2568
1680165000000|2023-03-30 08:30:00|7804.7|7801.9|7808.7|7805.9|7812.7|7808.9|7794.7|7790.9|2380
1680165300000|2023-03-30 08:35:00|7809.7|7804.9|7821.7|7817.9|7824.7|7821.9|7804.7|7800.9|1498
1680165600000|2023-03-30 08:40:00|7822.7|7818.9|7824.7|7820.9|7824.7|7820.9|7814.7|7810.9|957
1680165900000|2023-03-30 08:45:00|7823.7|7821.9|7828.7|7824.9|7829.7|7826.9|7821.7|7817.9|938
1680166200000|2023-03-30 08:50:00|7827.7|7823.9|7829.7|7826.9|7830.7|7827.9|7821.7|7818.9|742
1680166500000|2023-03-30 08:55:00|7830.7|7825.9|7830.7|7827.9|7832.7|7829.4|7823.7|7820.9|1049
1680166800000|2023-03-30 09:00:00|7828.7|7825.9|7821.7|7817.9|7832.7|7829.9|7820.7|7817.9|892
1680167100000|2023-03-30 09:05:00|7822.7|7818.9|7824.7|7821.9|7824.7|7821.9|7814.7|7810.9|540
1680167400000|2023-03-30 09:10:00|7825.7|7821.4|7826.7|7823.9|7827.7|7823.9|7820.7|7816.9|726
1680167700000|2023-03-30 09:15:00|7827.7|7824.9|7813.7|7810.9|7830.7|7827.9|7805.7|7802.9|1480
1680168000000|2023-03-30 09:20:00|7814.7|7809.9|7804.7|7800.9|7817.7|7813.9|7802.7|7799.9|718
1680168300000|2023-03-30 09:25:00|7803.7|7801.9|7812.7|7808.9|7812.7|7809.9|7800.7|7796.9|485
1680168600000|2023-03-30 09:30:00|7811.7|7807.9|7805.7|7801.9|7815.7|7812.9|7804.7|7800.9|410
1680168900000|2023-03-30 09:35:00|7804.7|7800.9|7792.7|7789.9|7804.7|7800.9|7789.7|7785.9|560
1680169200000|2023-03-30 09:40:00|7793.7|7790.9|7813.7|7809.9|7816.7|7812.9|7793.7|7790.9|563
1680169500000|2023-03-30 09:45:00|7814.7|7810.9|7822.2|7818.4|7823.7|7820.9|7810.7|7807.9|569
1680169800000|2023-03-30 09:50:00|7822.7|7818.9|7824.7|7820.9|7825.7|7822.9|7818.7|7814.9|460
1680170100000|2023-03-30 09:55:00|7825.7|7821.9|7823.7|7820.9|7826.7|7823.9|7821.2|7817.9|340
1680170400000|2023-03-30 10:00:00|7822.7|7819.9|7819.7|7816.9|7827.7|7823.9|7818.7|7815.9|297
1680170700000|2023-03-30 10:05:00|7820.7|7812.9|7829.7|7825.9|7829.7|7826.9|7815.7|7812.9|663
1680171000000|2023-03-30 10:10:00|7828.7|7824.9|7822.7|7819.9|7832.7|7829.9|7821.7|7818.9|1519
1680171300000|2023-03-30 10:15:00|7823.7|7820.4|7821.7|7818.9|7829.7|7826.9|7818.7|7814.9|704
1680171600000|2023-03-30 10:20:00|7820.7|7817.9|7821.7|7818.9|7827.7|7823.9|7816.7|7813.9|188
1680171900000|2023-03-30 10:25:00|7822.7|7819.9|7817.7|7813.9|7824.7|7821.9|7815.7|7811.9|2696
1680172200000|2023-03-30 10:30:00|7818.7|7814.9|7829.7|7825.9|7832.7|7829.9|7818.7|7813.9|939
1680172500000|2023-03-30 10:35:00|7830.7|7826.9|7831.7|7828.9|7832.7|7829.9|7827.7|7824.4|191
1680172800000|2023-03-30 10:40:00|7832.7|7829.9|7833.7|7829.9|7837.7|7834.9|7829.7|7825.9|787
1680173100000|2023-03-30 10:45:00|7832.7|7830.9|7834.7|7830.9|7835.7|7831.9|7829.7|7826.9|207
1680173400000|2023-03-30 10:50:00|7835.6|7831.8|7831.6|7828.8|7836.7|7833.9|7826.7|7823.9|2401
1680173700000|2023-03-30 10:55:00|7832.6|7827.8|7829.7|7826.9|7835.6|7832.8|7827.6|7823.9|1169
1680174000000|2023-03-30 11:00:00|7828.7|7825.9|7821.7|7817.9|7829.7|7826.4|7818.7|7815.8|844
1680174300000|2023-03-30 11:05:00|7821.6|7817.8|7824.6|7820.8|7827.6|7823.8|7816.7|7813.9|839
1680174600000|2023-03-30 11:10:00|7825.6|7821.8|7826.6|7823.8|7829.6|7826.8|7822.6|7818.8|454
1680174900000|2023-03-30 11:15:00|7827.6|7822.8|7813.6|7809.8|7827.6|7822.8|7811.6|7808.8|680
1680175200000|2023-03-30 11:20:00|7812.6|7808.8|7814.6|7810.8|7817.6|7814.8|7810.6|7807.8|439
1680175500000|2023-03-30 11:25:00|7815.6|7811.8|7817.6|7813.8|7820.6|7817.8|7814.6|7810.8|958
1680175800000|2023-03-30 11:30:00|7818.6|7814.8|7814.6|7810.8|7822.6|7819.8|7813.6|7809.8|256
1680176100000|2023-03-30 11:35:00|7813.7|7810.9|7804.6|7801.8|7814.7|7811.9|7804.6|7801.8|661
1680176400000|2023-03-30 11:40:00|7805.6|7800.8|7814.6|7810.8|7814.6|7810.8|7802.6|7798.8|449
1680176700000|2023-03-30 11:45:00|7814.1|7811.8|7814.6|7810.8|7817.6|7814.8|7811.6|7808.8|263
1680177000000|2023-03-30 11:50:00|7813.6|7811.8|7817.6|7813.8|7819.6|7816.8|7811.6|7807.8|326
1680177300000|2023-03-30 11:55:00|7816.6|7812.8|7815.6|7812.8|7817.6|7814.8|7811.6|7807.8|522
1680177600000|2023-03-30 12:00:00|7816.6|7813.8|7811.6|7807.8|7826.6|7823.8|7809.6|7806.8|4756
1680177900000|2023-03-30 12:05:00|7810.6|7808.8|7823.6|7819.8|7826.6|7822.8|7809.6|7806.8|708
1680178200000|2023-03-30 12:10:00|7822.6|7818.8|7810.6|7806.8|7823.6|7819.8|7808.6|7805.8|2283
1680178500000|2023-03-30 12:15:00|7809.6|7807.8|7811.6|7808.8|7813.6|7809.8|7806.6|7802.8|607
1680178800000|2023-03-30 12:20:00|7812.6|7809.8|7810.6|7806.8|7818.6|7814.9|7809.1|7805.8|410
1680179100000|2023-03-30 12:25:00|7809.6|7805.8|7804.6|7800.8|7814.6|7810.8|7802.6|7798.8|1692
1680179400000|2023-03-30 12:30:00|7805.6|7801.8|7821.6|7817.8|7827.6|7823.8|7802.6|7798.9|1638
1680179700000|2023-03-30 12:35:00|7820.6|7816.9|7825.6|7821.8|7830.6|7827.8|7817.1|7813.8|745
1680180000000|2023-03-30 12:40:00|7826.6|7822.8|7834.6|7830.8|7839.6|7836.8|7825.6|7822.8|1756
1680180300000|2023-03-30 12:45:00|7833.6|7831.8|7822.6|7819.8|7838.6|7835.8|7822.6|7818.8|663
1680180600000|2023-03-30 12:50:00|7821.6|7817.8|7819.6|7816.8|7828.6|7825.8|7817.6|7813.8|874
1680180900000|2023-03-30 12:55:00|7817.6|7814.8|7801.7|7797.9|7819.6|7816.8|7785.6|7782.3|3784
1680181200000|2023-03-30 13:00:00|7801.6|7797.8|7815.6|7811.8|7818.6|7815.8|7794.6|7791.8|1645
1680181500000|2023-03-30 13:05:00|7816.6|7812.8|7826.6|7822.8|7832.6|7829.3|7815.6|7811.8|1273
1680181800000|2023-03-30 13:10:00|7825.6|7821.8|7813.6|7809.8|7831.6|7827.8|7809.6|7806.8|1210
1680182100000|2023-03-30 13:15:00|7814.6|7810.8|7813.6|7809.8|7823.6|7820.8|7812.6|7808.8|1036
1680182400000|2023-03-30 13:20:00|7814.6|7810.8|7822.6|7818.8|7827.6|7823.8|7813.6|7809.8|1218
1680182700000|2023-03-30 13:25:00|7821.6|7817.8|7822.6|7818.8|7828.6|7825.8|7815.1|7811.3|1695
1680183000000|2023-03-30 13:30:00|7821.6|7818.3|7810.6|7806.8|7823.6|7819.8|7804.6|7801.8|1282
1680183300000|2023-03-30 13:35:00|7809.6|7807.8|7814.6|7810.8|7815.6|7811.8|7795.1|7791.8|1907
1680183600000|2023-03-30 13:40:00|7815.6|7811.8|7795.6|7791.8|7815.6|7812.8|7790.6|7787.8|2023
1680183900000|2023-03-30 13:45:00|7797.6|7792.8|7800.6|7797.8|7811.6|7807.8|7791.6|7788.8|1104
1680184200000|2023-03-30 13:50:00|7801.6|7796.8|7794.6|7790.8|7806.6|7803.8|7789.6|7786.3|1548
1680184500000|2023-03-30 13:55:00|7795.6|7791.8|7796.6|7793.8|7803.6|7800.8|7793.1|7789.8|823
1680184800000|2023-03-30 14:00:00|7797.6|7794.8|7755.6|7752.8|7801.6|7798.8|7754.6|7751.8|5345
1680185100000|2023-03-30 14:05:00|7756.6|7751.8|7755.6|7752.8|7765.6|7762.8|7743.6|7740.8|3194
1680185400000|2023-03-30 14:10:00|7754.6|7751.8|7758.6|7754.8|7779.6|7776.8|7752.6|7749.8|4089
1680185700000|2023-03-30 14:15:00|7757.6|7753.8|7765.6|7761.8|7776.6|7773.8|7756.6|7753.8|1349
1680186000000|2023-03-30 14:20:00|7766.6|7762.8|7764.6|7761.8|7766.6|7763.8|7753.6|7750.8|2007
1680186300000|2023-03-30 14:25:00|7765.6|7762.8|7770.6|7767.8|7775.6|7772.8|7765.6|7762.8|1067
1680186600000|2023-03-30 14:30:00|7771.6|7766.8|7786.6|7783.8|7791.6|7788.8|7762.6|7759.8|1541
1680186900000|2023-03-30 14:35:00|7785.6|7782.8|7820.6|7817.8|7828.6|7824.8|7781.6|7777.8|2987
1680187200000|2023-03-30 14:40:00|7822.6|7816.8|7837.6|7834.8|7850.6|7847.8|7821.6|7816.8|4907
1680187500000|2023-03-30 14:45:00|7838.6|7834.3|7835.6|7832.8|7849.6|7846.3|7829.6|7825.8|3416
1680187800000|2023-03-30 14:50:00|7836.6|7833.8|7821.6|7818.8|7838.6|7835.8|7814.6|7811.8|2017
1680188100000|2023-03-30 14:55:00|7820.6|7817.8|7808.6|7804.8|7827.5|7823.8|7806.6|7802.8|2327
1680188400000|2023-03-30 15:00:00|7807.6|7805.8|7839.6|7836.8|7840.6|7836.8|7805.6|7802.8|2286
1680188700000|2023-03-30 15:05:00|7839.5|7836.7|7854.6|7851.8|7855.6|7851.8|7839.5|7835.7|1957
1680189000000|2023-03-30 15:10:00|7855.6|7852.8|7843.6|7840.8|7858.6|7854.8|7831.6|7828.8|2330
1680189300000|2023-03-30 15:15:00|7844.6|7841.3|7837.6|7833.8|7847.6|7843.8|7833.6|7829.8|1322
1680189600000|2023-03-30 15:20:00|7838.1|7834.8|7841.6|7838.8|7849.6|7845.8|7836.6|7833.8|1387
1680189900000|2023-03-30 15:25:00|7842.6|7837.8|7850.6|7847.8|7856.6|7853.8|7838.6|7834.8|3666
1680190200000|2023-03-30 15:30:00|7851.6|7848.8|7839.6|7835.8|7854.6|7851.8|7829.6|7825.8|3202
1680190500000|2023-03-30 15:35:00|7838.6|7837.7|7852.6|7848.8|7854.6|7850.8|7837.5|7833.8|1711
1680190800000|2023-03-30 15:40:00|7853.6|7849.8|7844.6|7841.8|7854.6|7851.8|7834.6|7831.8|1283
1680191100000|2023-03-30 15:45:00|7845.6|7842.8|7835.6|7831.8|7846.6|7842.8|7826.6|7823.8|1301
1680191400000|2023-03-30 15:50:00|7836.6|7832.8|7849.6|7846.8|7855.6|7852.8|7836.6|7831.8|1183
1680191700000|2023-03-30 15:55:00|7850.6|7847.8|7845.6|7841.8|7857.6|7854.8|7838.6|7835.8|1881
1680192000000|2023-03-30 16:00:00|7846.6|7842.8|7864.6|7860.8|7868.6|7864.8|7845.6|7842.8|2711
1680192300000|2023-03-30 16:05:00|7864.5|7860.7|7864.5|7860.7|7868.5|7864.8|7857.5|7854.7|1196
1680192600000|2023-03-30 16:10:00|7864.6|7861.7|7864.6|7861.8|7868.6|7865.8|7854.6|7851.7|2282
1680192900000|2023-03-30 16:15:00|7864.5|7861.7|7863.5|7859.7|7869.5|7865.8|7858.5|7854.7|1985
1680193200000|2023-03-30 16:20:00|7864.5|7860.7|7860.5|7856.7|7869.5|7866.7|7858.5|7854.7|534
1680193500000|2023-03-30 16:25:00|7859.5|7857.7|7859.5|7855.7|7860.5|7857.7|7854.5|7851.7|1093
1680193800000|2023-03-30 16:30:00|7858.5|7854.7|7854.5|7851.7|7865.5|7861.7|7851.5|7848.7|1632
1680194100000|2023-03-30 16:35:00|7853.5|7850.7|7849.5|7845.7|7857.5|7854.7|7848.5|7845.3|762
1680194400000|2023-03-30 16:40:00|7848.5|7844.7|7851.5|7848.7|7852.5|7848.7|7842.5|7838.8|1438
1680194700000|2023-03-30 16:45:00|7852.5|7850.7|7856.5|7852.7|7856.5|7853.2|7851.5|7848.7|1023
1680195000000|2023-03-30 16:50:00|7855.5|7851.7|7861.5|7857.7|7868.5|7864.7|7851.5|7847.7|697
1680195300000|2023-03-30 16:55:00|7862.5|7858.7|7855.5|7851.7|7863.5|7860.7|7854.5|7850.8|402
1680195600000|2023-03-30 17:00:00|7856.5|7853.7|7856.5|7853.7|7857.5|7854.7|7852.5|7849.7|840
1680195900000|2023-03-30 17:05:00|7857.5|7852.7|7846.5|7842.7|7857.5|7852.7|7842|7838.7|497
1680196200000|2023-03-30 17:10:00|7845.5|7843.7|7855.5|7852.7|7856.5|7853.7|7845.5|7842.7|1336
1680196500000|2023-03-30 17:15:00|7854.5|7851.7|7849.5|7846.7|7855.5|7852.7|7843.5|7839.7|2090
1680196800000|2023-03-30 17:20:00|7850.5|7845.7|7852.5|7849.7|7857.5|7853.7|7849.5|7845.7|1879
1680197100000|2023-03-30 17:25:00|7853.5|7848.7|7854.5|7850.7|7860.5|7857.7|7851.5|7848.7|557
1680197400000|2023-03-30 17:30:00|7853.5|7851.7|7861|7858.2|7863.5|7859.7|7853.5|7850.7|667
1680197700000|2023-03-30 17:35:00|7860.5|7857.7|7855.5|7852.7|7864.5|7861.7|7855.5|7852.7|2062
1680198000000|2023-03-30 17:40:00|7856.5|7851.7|7835.5|7832.7|7856.5|7851.7|7828.5|7825.7|2178
1680198300000|2023-03-30 17:45:00|7834.5|7831.7|7846.5|7843.7|7846.5|7843.7|7820.5|7817.7|1868
1680198600000|2023-03-30 17:50:00|7847.5|7844.7|7852.5|7849.7|7853.5|7849.7|7845.5|7841.7|1318
1680198900000|2023-03-30 17:55:00|7853.5|7850.7|7859.5|7855.7|7861.5|7858.7|7852.5|7849.7|921
1680199200000|2023-03-30 18:00:00|7859|7856.7|7853.5|7849.7|7867.5|7864.7|7847.5|7843.7|2889
1680199500000|2023-03-30 18:05:00|7852.5|7848.7|7866.5|7862.7|7868.5|7864.7|7852.5|7848.7|1685
1680199800000|2023-03-30 18:10:00|7865.5|7861.7|7884.5|7881.7|7885.5|7882.7|7862.5|7859.7|2936
1680200100000|2023-03-30 18:15:00|7885.5|7880.7|7873.5|7870.7|7885.5|7881.7|7871.5|7867.7|1745
1680200400000|2023-03-30 18:20:00|7874.5|7869.7|7864.5|7861.7|7878.5|7875.7|7863.5|7860.7|2219
1680200700000|2023-03-30 18:25:00|7865.5|7862.7|7855.5|7851.7|7874.5|7871.7|7854.5|7851.7|6603
1680201000000|2023-03-30 18:30:00|7854.5|7852.7|7855.5|7851.7|7859.5|7856.7|7844.5|7840.7|2888
1680201300000|2023-03-30 18:35:00|7856.5|7852.7|7848.5|7845.7|7858.5|7855.7|7846.5|7843.7|731
1680201600000|2023-03-30 18:40:00|7849.5|7845.2|7846.5|7843.7|7850.5|7846.7|7843.5|7840.7|803
1680201900000|2023-03-30 18:45:00|7847.5|7844.7|7849.5|7846.7|7850.5|7846.7|7844.5|7840.7|206
1680202200000|2023-03-30 18:50:00|7848.5|7845.7|7851.5|7847.7|7854|7850.7|7846.5|7843.7|424
1680202500000|2023-03-30 18:55:00|7850.5|7846.7|7854.5|7851.7|7855.5|7851.7|7847.5|7844.7|180
1680202800000|2023-03-30 19:00:00|7853.5|7850.7|7852.5|7848.7|7855.5|7852.7|7849.5|7846.7|183
1680203100000|2023-03-30 19:05:00|7851.5|7847.7|7843.5|7840.7|7852.5|7848.7|7843.5|7840.7|748
1680203400000|2023-03-30 19:10:00|7844.5|7839.7|7850.4|7847.6|7851.5|7848.6|7843.5|7839.7|480
1680203700000|2023-03-30 19:15:00|7850.5|7847.7|7853.5|7850.7|7856.5|7853.7|7848.5|7845.6|191
1680204000000|2023-03-30 19:20:00|7854.5|7851.7|7842.5|7838.7|7856.5|7852.7|7842.5|7838.7|362
1680204300000|2023-03-30 19:25:00|7843.5|7839.7|7840.5|7837.7|7843.5|7840.6|7838.5|7834.7|317
1680204600000|2023-03-30 19:30:00|7842.5|7836.7|7838.5|7834.7|7844.5|7840.7|7838.5|7834.7|313
1680204900000|2023-03-30 19:35:00|7839.4|7835.6|7841.5|7837.7|7844.5|7841.7|7835.5|7832.7|455
1680205200000|2023-03-30 19:40:00|7840.5|7838.7|7832.4|7828.6|7841.5|7838.7|7831.5|7827.7|371
1680205500000|2023-03-30 19:45:00|7832.5|7828.7|7834.5|7830.7|7837.4|7833.6|7831.5|7828.6|402
1680205800000|2023-03-30 19:50:00|7834.4|7830.6|7846.5|7842.7|7846.5|7843.7|7834.4|7830.6|375
1680206100000|2023-03-30 19:55:00|7846.4|7842.6|7854.4|7850.6|7855.4|7851.6|7846.4|7842.6|208
1680206400000|2023-03-30 20:00:00|7853.5|7851.6|7855.4|7851.6|7856.4|7852.7|7851.5|7848.6|197
1680206700000|2023-03-30 20:05:00|7855.5|7851.7|7854.4|7850.6|7859.4|7855.6|7853.4|7850.6|31
1680207000000|2023-03-30 20:10:00|7855.4|7851.6|7853.4|7849.6|7860.4|7857.6|7851.4|7848.6|597
1680207300000|2023-03-30 20:15:00|7852.4|7848.6|7852.4|7849.6|7854.5|7850.7|7849.4|7846.6|35
1680207600000|2023-03-30 20:20:00|7852.5|7848.6|7855.4|7852.6|7856.4|7852.6|7850.4|7846.6|80
1680207900000|2023-03-30 20:25:00|7856.4|7853.6|7856.4|7853.6|7859.4|7855.6|7856|7852.6|165
1680208200000|2023-03-30 20:30:00|7857.4|7853.7|7858.4|7854.6|7860.4|7857.6|7856.4|7853.6|44
1680208500000|2023-03-30 20:35:00|7858.5|7854.7|7858.4|7855.6|7860.4|7856.6|7857.4|7853.6|46
1680208800000|2023-03-30 20:40:00|7857.4|7854.6|7857.5|7853.7|7858.5|7855.7|7857.4|7853.6|66
1680209100000|2023-03-30 20:45:00|7856.5|7852.7|7859.5|7855.7|7860.4|7856.7|7855.4|7851.7|335
1680209400000|2023-03-30 20:50:00|7858.5|7856.6|7854.4|7850.6|7859.5|7856.6|7853.4|7849.6|115
1680209700000|2023-03-30 20:55:00|7853.4|7849.6|7855.4|7852.6|7855.4|7852.6|7853.4|7849.6|178
1680210000000|2023-03-30 21:00:00|7856.9|7853.1|7853.9|7850.1|7856.9|7853.1|7853.9|7850.1|12
1680210600000|2023-03-30 21:10:00|7851.4|7848.6|7851.4|7848.6|7851.4|7848.6|7851.4|7847.6|8
1680210900000|2023-03-30 21:15:00|7852.4|7849.6|7860.4|7856.6|7860.9|7857.6|7852.4|7849.6|8
1680211800000|2023-03-30 21:30:00|7859.4|7855.6|7854.9|7851.1|7859.4|7855.6|7852.4|7849.6|302
1680212100000|2023-03-30 21:35:00|7855.4|7851.6|7856.4|7852.6|7856.4|7852.6|7855.4|7851.6|0
1680212700000|2023-03-30 21:45:00|||||||||321
1680213000000|2023-03-30 21:50:00|7858.4|7854.6|7859.4|7855.6|7859.4|7855.6|7856.4|7852.6|185
1680213300000|2023-03-30 21:55:00|7859.9|7856.1|7858.4|7850.6|7859.9|7856.1|7858.4|7850.6|3
1680220800000|2023-03-31 00:00:00|7853.4|7849.6|7847.4|7843.6|7860.4|7856.6|7845.9|7842.1|231
1680221100000|2023-03-31 00:05:00|7849.4|7845.6|7847.4|7844.6|7850.4|7846.6|7842.4|7839.6|84
1680221400000|2023-03-31 00:10:00|7848.4|7843.6|7852.4|7848.6|7852.4|7848.6|7840.4|7837.6|185
1680221700000|2023-03-31 00:15:00|7851.4|7849.6|7857.4|7853.6|7858.4|7854.6|7851.4|7848.6|53
1680222000000|2023-03-31 00:20:00|7858.4|7854.6|7861.4|7858.6|7862.4|7858.6|7857.4|7853.6|70
1680222300000|2023-03-31 00:25:00|7862.4|7856.6|7866.4|7863.6|7867.4|7863.6|7859.4|7856.6|245
1680222600000|2023-03-31 00:30:00|7864.4|7862.6|7855.4|7851.6|7864.4|7862.6|7854.4|7850.6|142
1680222900000|2023-03-31 00:35:00|7854.4|7852.6|7855.4|7851.6|7859.4|7855.6|7852.4|7848.6|153
1680223200000|2023-03-31 00:40:00|7856.4|7852.6|7863.4|7859.6|7865.4|7861.6|7856.4|7852.6|17
1680223500000|2023-03-31 00:45:00|7864.3|7860.5|7865.3|7861.5|7866.4|7862.6|7862.4|7858.6|83
1680223800000|2023-03-31 00:50:00|7864.4|7860.6|7866.4|7862.6|7867.4|7864.6|7863.3|7859.6|59
1680224100000|2023-03-31 00:55:00|7867.3|7864.5|7863.3|7860.5|7867.4|7864.5|7862.3|7859.5|75
1680224400000|2023-03-31 01:00:00|7862.4|7859.6|7868.4|7864.6|7868.4|7865.6|7862.3|7858.5|456
1680224700000|2023-03-31 01:05:00|7867.4|7863.6|7862.4|7858.6|7868.4|7864.6|7857.3|7854.5|521
1680225000000|2023-03-31 01:10:00|7861.4|7859.5|7864.4|7860.6|7866.4|7862.6|7858.3|7855.5|203
1680225300000|2023-03-31 01:15:00|7865.3|7861.6|7866.3|7863.5|7868.4|7865.6|7863.3|7860.5|317
1680225600000|2023-03-31 01:20:00|7864.3|7860.5|7872.3|7868.5|7872.3|7869.5|7862.3|7858.6|350
1680225900000|2023-03-31 01:25:00|7871.3|7869.5|7873.3|7869.5|7875.3|7872.5|7870.3|7867.5|267
1680226200000|2023-03-31 01:30:00|7872.3|7870.5|7881.3|7877.5|7881.3|7877.5|7869.4|7866.5|501
1680226500000|2023-03-31 01:35:00|7880.3|7876.5|7882.3|7878.5|7884.3|7881.5|7869.3|7865.5|473
1680226800000|2023-03-31 01:40:00|7882.8|7879.5|7877.3|7873.5|7885.3|7881.5|7876.3|7872.5|138
1680227100000|2023-03-31 01:45:00|7876.3|7872.5|7871.3|7867.5|7877.3|7873.5|7869.3|7865.5|101
1680227400000|2023-03-31 01:50:00|7872.2|7869.4|7867.3|7863.5|7873.3|7869.5|7864.3|7861.5|432
1680227700000|2023-03-31 01:55:00|7867.8|7864|7864.3|7860.5|7870.3|7866.5|7864.3|7860.5|21
1680228000000|2023-03-31 02:00:00|7865.3|7861.5|7865.3|7862.5|7867.3|7863.5|7862.3|7858.5|42
1680228300000|2023-03-31 02:05:00|7866.3|7863.5|7862.3|7859.5|7870.3|7866.5|7861.3|7858.5|197
1680228600000|2023-03-31 02:10:00|7861.3|7858.5|7853.3|7849.5|7863.3|7859.5|7847.3|7844.5|252
1680228900000|2023-03-31 02:15:00|7852.3|7850.5|7855.3|7851.5|7856.3|7852.5|7851.3|7847.5|36
1680229200000|2023-03-31 02:20:00|7856.3|7852.5|7858.3|7854.5|7859.3|7856.5|7855.3|7851.5|36
1680229500000|2023-03-31 02:25:00|7859.3|7855.5|7859.3|7855.5|7860.3|7856.5|7857.3|7853.5|24
1680229800000|2023-03-31 02:30:00|7858.3|7856.5|7851.3|7847.5|7860.3|7857.5|7848.3|7844.5|537
1680230100000|2023-03-31 02:35:00|7852.3|7848.5|7856.3|7852.5|7860.3|7856.5|7851.3|7847.5|349
1680230400000|2023-03-31 02:40:00|7855.3|7853.5|7850.2|7846.4|7856.3|7853.5|7847.3|7844.5|231
1680230700000|2023-03-31 02:45:00|7849.2|7845.5|7848.3|7844.5|7852.2|7848.5|7846.2|7842.4|84
1680231000000|2023-03-31 02:50:00|7848.2|7844.4|7847.2|7843.4|7850.2|7846.5|7844.3|7841.4|84
1680231300000|2023-03-31 02:55:00|7848.2|7844.4|7844.2|7840.4|7848.2|7844.4|7842.2|7838.5|75
1680231600000|2023-03-31 03:00:00|7844.3|7840.5|7844.3|7840.5|7847.2|7843.5|7841.2|7837.4|87
1680231900000|2023-03-31 03:05:00|7843.3|7840.4|7843.2|7839.4|7846.3|7843.5|7841.2|7838.4|40
1680232200000|2023-03-31 03:10:00|7844.2|7840.4|7842.2|7838.4|7844.2|7840.5|7841.2|7838.4|66
1680232500000|2023-03-31 03:15:00|7841.3|7838.5|7843.2|7839.4|7843.2|7839.5|7838.3|7835.4|69
1680232800000|2023-03-31 03:20:00|7843.3|7840.5|7842.2|7839.4|7845.3|7841.5|7841.2|7837.5|65
1680233100000|2023-03-31 03:25:00|7841.2|7838.4|7844.2|7840.4|7844.2|7841.4|7836.2|7833.4|153
1680233400000|2023-03-31 03:30:00|7845.2|7841.4|7846.2|7842.4|7846.2|7843.4|7844.2|7840.4|30
1680233700000|2023-03-31 03:35:00|7845.2|7841.4|7844.2|7840.4|7846.2|7842.4|7843.2|7839.4|25
1680234000000|2023-03-31 03:40:00|7845.2|7841.4|7848.2|7845.4|7849.2|7846.4|7844.2|7841.4|71
1680234300000|2023-03-31 03:45:00|7849.2|7846.4|7847.2|7843.4|7849.2|7846.4|7846.2|7842.4|15
1680234600000|2023-03-31 03:50:00|7846.3|7843.5|7848.2|7844.4|7849.2|7845.4|7846.2|7842.4|25
1680234900000|2023-03-31 03:55:00|7847.2|7843.4|7846.2|7843.4|7850.2|7846.4|7844.2|7840.4|55
1680235200000|2023-03-31 04:00:00|7847.2|7845.4|7848.3|7844.5|7849.2|7845.4|7846.2|7843.4|17
1680235500000|2023-03-31 04:05:00|7848.2|7844.4|7848.2|7844.4|7848.3|7844.5|7847.2|7843.4|10
1680235800000|2023-03-31 04:10:00|7847.2|7843.4|7847.2|7844.4|7849.2|7846.4|7847.2|7843.4|28
1680236100000|2023-03-31 04:15:00|7847.3|7844.5|7848.3|7844.5|7849.2|7846.4|7847.2|7844.4|27
1680236400000|2023-03-31 04:20:00|7848.2|7844.4|7849.2|7845.4|7850.2|7847.4|7848.2|7844.4|27
1680236700000|2023-03-31 04:25:00|7850.2|7846.4|7850.2|7847.4|7851.2|7847.4|7848.2|7844.4|172
1680237000000|2023-03-31 04:30:00|7851.2|7848.4|7851.2|7847.4|7851.2|7848.4|7849.2|7846.4|17
1680237300000|2023-03-31 04:35:00|7852.2|7848.4|7854.2|7850.4|7857.2|7854.4|7852.2|7848.4|70
1680237600000|2023-03-31 04:40:00|7853.2|7851.4|7854.2|7851.4|7854.2|7851.4|7853.2|7849.4|13
1680237900000|2023-03-31 04:45:00|7855.2|7850.4|7855.2|7851.4|7856.2|7853.4|7854.2|7850.4|16
1680238200000|2023-03-31 04:50:00|7856.2|7852.4|7854.2|7850.4|7856.2|7852.4|7853.2|7850.4|8
1680238500000|2023-03-31 04:55:00|7853.2|7851.4|7850.2|7846.4|7854.2|7851.4|7849.2|7845.4|33
1680238800000|2023-03-31 05:00:00|7849.2|7846.5|7846.2|7842.4|7851.2|7848.4|7844.2|7841.4|169
1680239100000|2023-03-31 05:05:00|7845.2|7841.4|7845.2|7842.4|7845.2|7842.4|7844.2|7841.4|236
1680239400000|2023-03-31 05:10:00|7844.2|7841.4|7843.2|7839.4|7845.2|7842.4|7840.2|7837.4|28
1680239700000|2023-03-31 05:15:00|7842.2|7838.4|7846.2|7842.4|7846.2|7843.4|7842.2|7838.4|28
1680240000000|2023-03-31 05:20:00|7845.2|7841.4|7842.2|7838.4|7846.7|7843.4|7842.2|7838.4|21
1680240300000|2023-03-31 05:25:00|7841.2|7839.4|7841.2|7838.4|7843.2|7840.4|7841.2|7837.4|36
1680240600000|2023-03-31 05:30:00|7842.2|7837.4|7839.2|7836.4|7846.2|7842.4|7837.2|7834.4|156
1680240900000|2023-03-31 05:35:00|7839.7|7835.4|7840.7|7836.9|7842.2|7838.4|7837.2|7833.4|97
1680241200000|2023-03-31 05:40:00|7840.2|7837.4|7844.2|7841.4|7845.2|7842.4|7840.2|7836.4|208
1680241500000|2023-03-31 05:45:00|7845.2|7840.4|7839.2|7835.4|7846.2|7842.4|7838.2|7835.4|362
1680241800000|2023-03-31 05:50:00|7838.2|7836.4|7837.2|7833.4|7841.2|7838.4|7834.2|7830.4|88
1680242100000|2023-03-31 05:55:00|7836.2|7834.4|7837.2|7833.4|7840.2|7836.4|7836.2|7833.4|43
1680242400000|2023-03-31 06:00:00|7836.2|7834.4|7843.7|7839.9|7847.2|7843.4|7836.2|7834.4|194
1680242700000|2023-03-31 06:05:00|7844.2|7840.4|7834.2|7830.4|7844.2|7840.4|7831.2|7828.4|261
1680243000000|2023-03-31 06:10:00|7833.2|7831.4|7843.3|7839.5|7845.3|7842.4|7833.2|7830.4|314
1680243300000|2023-03-31 06:15:00|7843.2|7839.4|7846.2|7843.4|7850.2|7846.4|7842.2|7838.4|420
1680243600000|2023-03-31 06:20:00|7847.2|7844.4|7837.2|7833.4|7848.2|7844.4|7835.1|7831.4|440
1680243900000|2023-03-31 06:25:00|7836.2|7834.3|7822.2|7819.4|7837.2|7834.4|7822.2|7818.4|814
1680244200000|2023-03-31 06:30:00|7821.2|7818.4|7841.2|7837.4|7842.2|7838.4|7821.2|7818.4|838
1680244500000|2023-03-31 06:35:00|7842.2|7838.4|7840.2|7836.4|7844.2|7840.4|7837.2|7833.4|437
1680244800000|2023-03-31 06:40:00|7839.2|7835.4|7846.2|7842.4|7849.2|7845.4|7834.2|7830.4|220
1680245100000|2023-03-31 06:45:00|7847.2|7843.4|7846.2|7842.4|7848.2|7845.4|7843.2|7840.4|112
1680245400000|2023-03-31 06:50:00|7848.2|7843.4|7853.1|7849.3|7855.2|7851.4|7846.2|7842.4|166
1680245700000|2023-03-31 06:55:00|7853.2|7850.4|7858.2|7854.4|7860.2|7856.4|7849.2|7846.3|421
1680246000000|2023-03-31 07:00:00|7857.2|7855.4|7857.2|7853.4|7865.2|7862.4|7853.2|7850.3|1078
1680246300000|2023-03-31 07:05:00|7857.1|7853.3|7863.1|7859.3|7865.2|7861.4|7854.2|7850.4|828
1680246600000|2023-03-31 07:10:00|7863.2|7859.4|7867.2|7864.4|7869.2|7866.4|7860.2|7857.3|754
1680246900000|2023-03-31 07:15:00|7869.1|7865.3|7847.2|7843.4|7869.2|7866.4|7841.3|7837.5|1689
1680247200000|2023-03-31 07:20:00|7846.2|7842.4|7837.2|7834.4|7847.2|7844.4|7835.2|7831.4|773
1680247500000|2023-03-31 07:25:00|7836.3|7833.4|7842.2|7838.4|7843.2|7839.4|7832.2|7828.4|469
1680247800000|2023-03-31 07:30:00|7841.2|7837.4|7825.2|7822.4|7844.2|7840.4|7824.2|7821.4|1004
1680248100000|2023-03-31 07:35:00|7824.3|7821.4|7808.2|7804.4|7829.2|7825.4|7806.3|7803|1987
1680248400000|2023-03-31 07:40:00|7808.3|7804.5|7807.3|7803.5|7810.3|7807.5|7793.3|7789.5|2190
1680248700000|2023-03-31 07:45:00|7806.3|7804.5|7812.3|7808.5|7816.3|7812.9|7804.3|7801.5|861
1680249000000|2023-03-31 07:50:00|7812.2|7809.4|7809.3|7805.5|7820.3|7817.5|7808.2|7805.4|1262
1680249300000|2023-03-31 07:55:00|7809.2|7806.4|7813.3|7810.5|7819.3|7816.4|7807.2|7804.4|1359
1680249600000|2023-03-31 08:00:00|7815.3|7811.5|7796.2|7793.4|7815.3|7812|7791.2|7788.4|1353
1680249900000|2023-03-31 08:05:00|7796.3|7793.5|7795.3|7792.5|7803.2|7799.5|7786.8|7783.4|3503
1680250200000|2023-03-31 08:10:00|7794.3|7791.5|7806.3|7803.5|7808.3|7804.5|7793.3|7790.5|1657
1680250500000|2023-03-31 08:15:00|7805.3|7802.5|7792.3|7789.5|7809.3|7806.5|7791.3|7787.5|2091
1680250800000|2023-03-31 08:20:00|7793.3|7790.5|7804.2|7800.4|7817.2|7813.4|7792.3|7789.5|2180
1680251100000|2023-03-31 08:25:00|7803.3|7799.5|7806.2|7802.4|7808.3|7805|7798.3|7795.5|3196
1680251400000|2023-03-31 08:30:00|7807.3|7803.4|7786.3|7783.5|7807.3|7803.4|7786.3|7783.5|3114
1680251700000|2023-03-31 08:35:00|7787.3|7784.5|7793.3|7789.5|7797.3|7794|7786.3|7783.5|1755
1680252000000|2023-03-31 08:40:00|7794.3|7790.5|7804.3|7801.5|7805.3|7802.5|7791.3|7787.5|1824
1680252300000|2023-03-31 08:45:00|7805.3|7802.4|7802.2|7798.4|7812.2|7808.4|7801.3|7798.4|427
1680252600000|2023-03-31 08:50:00|7803.2|7799.4|7792.3|7789.5|7807.3|7804.4|7791.2|7787.4|1185
1680252900000|2023-03-31 08:55:00|7793.3|7790.5|7791.3|7788.5|7795.3|7792.5|7788.3|7785.4|478
1680253200000|2023-03-31 09:00:00|7792.2|7788.4|7793.2|7789.4|7798.8|7795.5|7788.3|7785.5|1318
1680253500000|2023-03-31 09:05:00|7793.3|7790.5|7802.2|7799.4|7805.2|7801.4|7792.7|7789.5|520
1680253800000|2023-03-31 09:10:00|7801.3|7798.5|7821.1|7817.3|7822.2|7819.3|7801.2|7797.4|1807
1680254100000|2023-03-31 09:15:00|7822.1|7818.3|7831.1|7827.3|7832.1|7828.8|7818.1|7814.3|1498
1680254400000|2023-03-31 09:20:00|7832.1|7828.3|7832.6|7829.8|7834.1|7830.3|7827.1|7823.8|1773
1680254700000|2023-03-31 09:25:00|7833.1|7830.3|7852.1|7849.3|7859.5|7856.3|7833.1|7829.3|3904
1680255000000|2023-03-31 09:30:00|7853|7850.2|7846.1|7842.3|7854.1|7850.3|7838.1|7835.3|2212
1680255300000|2023-03-31 09:35:00|7847.1|7843.3|7844.1|7840.3|7847.1|7844.3|7838.6|7833.3|650
1680255600000|2023-03-31 09:40:00|7843.1|7841.3|7833.2|7830.4|7844.1|7841.3|7831.2|7828.3|679
1680255900000|2023-03-31 09:45:00|7834.1|7830.3|7836.1|7832.3|7842.1|7839.3|7833.2|7830.3|428
1680256200000|2023-03-31 09:50:00|7835.2|7832.4|7831.1|7827.3|7839.1|7836.3|7829.1|7825.3|554
1680256500000|2023-03-31 09:55:00|7830.1|7828.3|7846.1|7843.3|7846.1|7843.3|7830.1|7827.3|231
1680256800000|2023-03-31 10:00:00|7848.1|7844.3|7854.1|7850.3|7859.1|7855.3|7847.1|7844.3|1467
1680257100000|2023-03-31 10:05:00|7854|7851.2|7858|7855.2|7862.1|7859.3|7851|7848.2|2094
1680257400000|2023-03-31 10:10:00|7859|7855.7|7867|7864.2|7868.1|7865.2|7857|7854.2|895
1680257700000|2023-03-31 10:15:00|7868|7865.2|7872|7868.2|7874|7871.2|7864|7861.2|1205
1680258000000|2023-03-31 10:20:00|7871|7867.2|7867.9|7865.1|7872|7869.2|7862|7859.2|1062
1680258300000|2023-03-31 10:25:00|7868|7864.2|7873.9|7870.1|7874.9|7871.1|7867|7864.1|698
1680258600000|2023-03-31 10:30:00|7872.9|7871.1|7871.9|7869.1|7874.9|7871.1|7870.9|7867.1|418
1680258900000|2023-03-31 10:35:00|7872|7868.2|7884.9|7881.1|7886.9|7884.1|7871.9|7868.2|2981
1680259200000|2023-03-31 10:40:00|7885.9|7882.1|7887.9|7885.1|7895.9|7892.1|7883.9|7881.1|2732
1680259500000|2023-03-31 10:45:00|7888.9|7886.1|7891.9|7888.1|7894.9|7891.2|7887.9|7884.2|949
1680259800000|2023-03-31 10:50:00|7892.9|7889.1|7896.9|7894.1|7899.9|7897.1|7889.9|7886.6|2451
1680260100000|2023-03-31 10:55:00|7898.9|7896.1|7898.9|7896.1|7899.9|7896.1|7893.4|7890.1|1493
1680260400000|2023-03-31 11:00:00|7897.9|7895.1|7899.8|7896|7899.9|7897.1|7893.8|7890.1|1386
1680260700000|2023-03-31 11:05:00|7898.9|7896.1|7897.8|7894|7907.8|7905|7894.8|7891|2323
1680261000000|2023-03-31 11:10:00|7896.8|7895|7896.8|7893|7898.8|7895|7889.8|7886|607
1680261300000|2023-03-31 11:15:00|7895.8|7894|7894.8|7892|7901.8|7898|7893.8|7890|596
1680261600000|2023-03-31 11:20:00|7895.8|7893|7901.8|7898|7904.8|7901.9|7894.8|7893|414
1680261900000|2023-03-31 11:25:00|7899.8|7899|7893.8|7891|7901.8|7899|7891.8|7888|2856
1680262200000|2023-03-31 11:30:00|7894.8|7890|7883.8|7880|7895.8|7892|7882.8|7880|839
1680262500000|2023-03-31 11:35:00|7882.8|7879|7878.9|7875.1|7889.8|7887|7876.9|7873.1|2164
1680262800000|2023-03-31 11:40:00|7877.9|7874.1|7888.9|7885.1|7889.9|7886.1|7877.9|7874.1|1608
1680263100000|2023-03-31 11:45:00|7889.8|7886|7895.8|7893|7897.8|7895|7888.8|7885.5|2327
1680263400000|2023-03-31 11:50:00|7896.8|7892|7898.8|7895|7901.8|7899|7894.8|7892|271
1680263700000|2023-03-31 11:55:00|7897.8|7894|7893.8|7890|7897.8|7895|7888.8|7885.9|677
1680264000000|2023-03-31 12:00:00|7892.8|7890.9|7887.8|7885|7898.8|7896|7887.8|7884|527
1680264300000|2023-03-31 12:05:00|7888.8|7886|7883.8|7880|7891.8|7889|7882.8|7880|632
1680264600000|2023-03-31 12:10:00|7882.8|7881|7869.8|7867|7887.8|7885|7864.9|7862.1|1059
1680264900000|2023-03-31 12:15:00|7870.9|7867.1|7871.8|7869|7878.8|7875|7864.9|7862|883
1680265200000|2023-03-31 12:20:00|7872.8|7870|7874.8|7871|7877.8|7875|7870.8|7868|515
1680265500000|2023-03-31 12:25:00|7873.9|7871.1|7870.8|7867|7874.8|7872|7864.8|7862|440
1680265800000|2023-03-31 12:30:00|7871.8|7868|7877.8|7874|7887.8|7885|7862.8|7859|1011
1680266100000|2023-03-31 12:35:00|7876.8|7875|7882.8|7879|7887.8|7885|7871.8|7869|999
1680266400000|2023-03-31 12:40:00|7881.9|7879.1|7875.8|7872|7885.8|7882|7872.8|7869|514
1680266700000|2023-03-31 12:45:00|7874.9|7872.1|7864.9|7861.1|7875.8|7873|7862.9|7860|1210
1680267000000|2023-03-31 12:50:00|7863.9|7862.1|7875.8|7872|7879.8|7877|7860.9|7858.1|1118
1680267300000|2023-03-31 12:55:00|7874.9|7872.1|7880.8|7878|7884.8|7882|7872.9|7869.1|536
1680267600000|2023-03-31 13:00:00|7879.9|7877.1|7883.8|7880|7888.8|7886|7873.7|7870|1757
1680267900000|2023-03-31 13:05:00|7882.8|7881|7875.8|7873|7899.8|7897|7874.8|7871|1487
1680268200000|2023-03-31 13:10:00|7876.8|7871|7889.8|7886|7891.8|7888|7868.8|7866|2173
1680268500000|2023-03-31 13:15:00|7888.8|7887|7888.8|7885|7895.8|7893|7879.8|7877|968
1680268800000|2023-03-31 13:20:00|7887.8|7884|7891.8|7889|7894.8|7892|7878.8|7876|869
1680269100000|2023-03-31 13:25:00|7890.8|7888|7905.7|7902.9|7917.7|7914.9|7885.8|7882|4771
1680269400000|2023-03-31 13:30:00|7906.7|7901.9|7925.7|7922.9|7935.7|7932.8|7900.7|7897|4002
1680269700000|2023-03-31 13:35:00|7926.7|7923.9|7930.7|7927.9|7936.7|7932.9|7922.7|7919.9|2092
1680270000000|2023-03-31 13:40:00|7930.8|7926.9|7941.7|7938.9|7947.7|7944|7930.7|7926.9|3270
1680270300000|2023-03-31 13:45:00|7942.7|7939.9|7927.7|7923.9|7947.7|7944.9|7925.8|7922.9|2434
1680270600000|2023-03-31 13:50:00|7927.8|7925|7937.7|7934.9|7939.7|7936.9|7918.7|7915|1469
1680270900000|2023-03-31 13:55:00|7937.8|7935|7926.8|7923|7942.7|7939.9|7919.7|7915.9|1775
1680271200000|2023-03-31 14:00:00|7927.7|7923.9|7930.8|7928|7937.8|7934.9|7921.8|7918|1426
1680271500000|2023-03-31 14:05:00|7931.7|7927.9|7929.8|7926|7936.8|7934|7926.7|7923.9|1473
1680271800000|2023-03-31 14:10:00|7929.7|7925.9|7919.8|7916|7937.8|7935|7918.3|7915|1755
1680272100000|2023-03-31 14:15:00|7918.8|7915.9|7928.7|7924.9|7930.7|7927.4|7910.8|7907.9|1677
1680272400000|2023-03-31 14:20:00|7927.7|7923.9|7909.8|7906|7927.7|7924.9|7908.7|7905.9|1256
1680272700000|2023-03-31 14:25:00|7909.7|7905.9|7911.8|7908|7916.8|7914|7903.8|7900|1185
1680273000000|2023-03-31 14:30:00|7910.8|7908.5|7906.8|7904|7916.8|7913|7903.8|7900.5|2299
1680273300000|2023-03-31 14:35:00|7905.9|7903|7899.8|7897|7910.8|7907.5|7885.8|7882|1829
1680273600000|2023-03-31 14:40:00|7900.8|7897.5|7917.8|7914|7919.8|7917|7899.8|7897|1248
1680273900000|2023-03-31 14:45:00|7916.9|7914.1|7925.8|7923|7927.9|7925|7914.8|7912|941
1680274200000|2023-03-31 14:50:00|7925.9|7922.1|7890.9|7888.1|7925.9|7923|7887.8|7885|1591
1680274500000|2023-03-31 14:55:00|7889.9|7887.1|7892.9|7889.1|7894.8|7891.5|7879.9|7876.6|2947
1680274800000|2023-03-31 15:00:00|7892|7888.2|7882.8|7879|7902.9|7899.1|7879.9|7876.1|1690
1680275100000|2023-03-31 15:05:00|7882.9|7879.1|7861|7857.2|7888.9|7886.1|7838.9|7835.1|5159
1680275400000|2023-03-31 15:10:00|7860.9|7857.1|7873.9|7870.1|7876.9|7873.1|7859.9|7856.1|1723
1680275700000|2023-03-31 15:15:00|7872.9|7871.1|7867.8|7865|7873.9|7871.1|7862.9|7859.1|2159
1680276000000|2023-03-31 15:20:00|7867.9|7865.1|7881.8|7878|7884.9|7882.1|7864.9|7861.1|2426
1680276300000|2023-03-31 15:25:00|7882.8|7879|7912.8|7910|7927.7|7923.9|7880.8|7878|7953
1680276600000|2023-03-31 15:30:00|7912.7|7909.9|7923.8|7920|7925.8|7923|7908.8|7906|3000
1680276900000|2023-03-31 15:35:00|7924.8|7921|7936.8|7933|7943.8|7940|7922.8|7919|2214
1680277200000|2023-03-31 15:40:00|7935.8|7932|7942.8|7939|7949.3|7946|7930.8|7927|1811
1680277500000|2023-03-31 15:45:00|7941.8|7938|7945.8|7943|7949.8|7947|7937.8|7935|1680
1680277800000|2023-03-31 15:50:00|7945.9|7942.1|7946.9|7943.1|7955.8|7952.1|7941.9|7939.1|1151
1680278100000|2023-03-31 15:55:00|7947.8|7944.1|7962.9|7959.1|7963.8|7960.1|7946.9|7943.1|1514
1680278400000|2023-03-31 16:00:00|7962.8|7960|7956.8|7953|7964.8|7961.1|7951.8|7948.1|1541
1680278700000|2023-03-31 16:05:00|7956.9|7953.1|7955.8|7953|7959.8|7956.1|7941.9|7938.1|1254
1680279000000|2023-03-31 16:10:00|7956.8|7954|7957.9|7954.1|7957.9|7954.1|7944.9|7941.1|1527
1680279300000|2023-03-31 16:15:00|7958.9|7955.1|7971.9|7968.1|7979.9|7977|7958.9|7955.1|2087
1680279600000|2023-03-31 16:20:00|7970.9|7967.1|7963.9|7960.1|7973.9|7971.1|7962.9|7959.1|2125
1680279900000|2023-03-31 16:25:00|7964.9|7961.1|7976.9|7973.1|7978.9|7976.1|7961.9|7958.1|2227
1680280200000|2023-03-31 16:30:00|7977.9|7974.1|7969.9|7967.1|7979.9|7977.1|7967.9|7965.1|1461
1680280500000|2023-03-31 16:35:00|7970.9|7968|7976.9|7973.1|7981.8|7978.1|7969.9|7967.6|799
1680280800000|2023-03-31 16:40:00|7975.9|7974.1|7978.8|7975|7982.8|7980|7974.9|7972.1|969
1680281100000|2023-03-31 16:45:00|7977.8|7976|7968.8|7965|7978.8|7976|7963.8|7961|1205
1680281400000|2023-03-31 16:50:00|7968.3|7966|7965.8|7963|7972.8|7969|7960.8|7957.1|744
1680281700000|2023-03-31 16:55:00|7965.9|7962.1|7971.8|7968|7975.9|7973|7964.8|7962|1329
1680282000000|2023-03-31 17:00:00|7971.9|7968.1|7970.8|7967|7974.9|7972|7962.8|7960|1100
1680282300000|2023-03-31 17:05:00|7971.8|7968|7962.8|7959|7972.8|7969|7960.8|7958|532
1680282600000|2023-03-31 17:10:00|7963.8|7960|7956.8|7954|7965.8|7962|7956.8|7954|559
1680282900000|2023-03-31 17:15:00|7958.7|7955.9|7957.8|7954|7962.8|7960|7954.8|7952|759
1680283200000|2023-03-31 17:20:00|7958.8|7955|7965.8|7962|7969.8|7966.5|7957.8|7955|914
1680283500000|2023-03-31 17:25:00|7965.9|7963|7966.8|7963|7971.8|7968|7962.8|7959.9|406
1680283800000|2023-03-31 17:30:00|7967.8|7964|7968.8|7965|7972.8|7969|7962.9|7960|998
1680284100000|2023-03-31 17:35:00|7967.9|7965.1|7970.8|7967|7972.8|7969|7959.8|7956.1|1018
1680284400000|2023-03-31 17:40:00|7969.8|7968|7969.8|7967|7970.8|7968|7965.8|7963|495
1680284700000|2023-03-31 17:45:00|7970.8|7966|7966.8|7964|7973.8|7970|7959.8|7956|510
1680285000000|2023-03-31 17:50:00|7967.8|7963|7953.8|7950|7967.8|7963|7953.8|7950|769
1680285300000|2023-03-31 17:55:00|7953.9|7950.1|7961.8|7958|7962.8|7960|7951.8|7949|993
1680285600000|2023-03-31 18:00:00|7961.9|7959|7964.8|7962|7965.8|7962|7957.8|7955|727
1680285900000|2023-03-31 18:05:00|7963.8|7961|7968.8|7965|7981.8|7978|7963.8|7961|1552
1680286200000|2023-03-31 18:10:00|7969.8|7966|7972.8|7970|7976.8|7974|7962.8|7959.1|1046
1680286500000|2023-03-31 18:15:00|7973.8|7971|7984.8|7982|7985.8|7983|7973.8|7971|1388
1680286800000|2023-03-31 18:20:00|7985.8|7981|7980.8|7977|7986.8|7984|7975.9|7973|1310
1680287100000|2023-03-31 18:25:00|7979.8|7978|7986.8|7983|7992.9|7990.1|7979.8|7976|6137
1680287400000|2023-03-31 18:30:00|7986.9|7983.1|7971.9|7968.1|7986.9|7983.1|7969.8|7966.1|1837
1680287700000|2023-03-31 18:35:00|7971.8|7969|7964.8|7961|7971.9|7969|7958.9|7956|850
1680288000000|2023-03-31 18:40:00|7963.8|7961.1|7966.9|7964.1|7966.9|7964.1|7957.9|7955.1|817
1680288300000|2023-03-31 18:45:00|7965.9|7963.1|7956.9|7953.1|7967.9|7964.1|7956.9|7953.1|366
1680288600000|2023-03-31 18:50:00|7957.9|7954.1|7957.9|7955.1|7960.9|7957.2|7954.9|7952.1|426
1680288900000|2023-03-31 18:55:00|7958.9|7954.1|7958.9|7955.1|7960|7957.1|7952.9|7950.1|319
1680289200000|2023-03-31 19:00:00|7959.9|7956.1|7970.9|7968.1|7971.9|7969.1|7958.9|7955.1|346
1680289500000|2023-03-31 19:05:00|7971.9|7967.6|7966.9|7963.1|7971.9|7968.1|7963.9|7960.1|90
1680289800000|2023-03-31 19:10:00|7966|7963.2|7961.9|7958.1|7966|7963.2|7958.9|7955.1|467
1680290100000|2023-03-31 19:15:00|7962.9|7959.1|7964.9|7961.1|7966.9|7964.1|7959.9|7956.1|165
1680290400000|2023-03-31 19:20:00|7965.8|7962|7971.9|7968.1|7971.9|7969.1|7965.8|7962|222
1680290700000|2023-03-31 19:25:00|7971|7969.1|7971.9|7968.1|7972.9|7970.1|7968.9|7966.1|104
1680291000000|2023-03-31 19:30:00|7972.9|7969.1|7977.9|7974.1|7977.9|7975.1|7972.9|7969.1|198
1680291300000|2023-03-31 19:35:00|7976.9|7973.1|7974.9|7971.1|7978.9|7976.1|7972.9|7970.1|126
1680291600000|2023-03-31 19:40:00|7973.9|7970.1|7976.9|7973.1|7976.9|7974.1|7973.9|7970.1|58
1680291900000|2023-03-31 19:45:00|7975.9|7974.1|7976.9|7973.1|7977.9|7974.6|7972.9|7970.1|280
1680292200000|2023-03-31 19:50:00|7977.8|7974|7976.9|7973.1|7978.9|7976.1|7972.9|7970.1|366
1680292500000|2023-03-31 19:55:00|7976.8|7974|7978.8|7975|7983.9|7981.1|7976.8|7973.1|271
1680292800000|2023-03-31 20:00:00|7978.9|7975.1|7974.9|7971.1|7980.8|7977.1|7974.9|7971.1|201
1680293100000|2023-03-31 20:05:00|7975.8|7973|7977.9|7974.1|7979.9|7976.1|7975.8|7972.1|82
1680293400000|2023-03-31 20:10:00|7976.9|7973.1|7977.9|7975.1|7979.9|7976.1|7976.9|7973.1|35
1680293700000|2023-03-31 20:15:00|7977.8|7975|7977.9|7974.1|7979.8|7976.1|7976.9|7973.2|25
1680294000000|2023-03-31 20:20:00|7976.9|7975.1|7977.9|7975.1|7979.8|7976.1|7976.8|7973.1|73
1680294300000|2023-03-31 20:25:00|7977.8|7975|7980.8|7977|7980.8|7977.1|7977.8|7975|36
1680294600000|2023-03-31 20:30:00|7980.9|7977.1|7985.4|7981.6|7985.4|7982.1|7979.9|7977|184
1680294900000|2023-03-31 20:35:00|7984.9|7981.1|7986.9|7983.1|7988.8|7985.1|7984.9|7981.1|31
1680295200000|2023-03-31 20:40:00|7985.9|7984|7989.9|7986.1|7990.8|7988|7985.9|7983|65
1680295500000|2023-03-31 20:45:00|7989.8|7986|7987.8|7985|7989.8|7986|7984.8|7982|154
1680295800000|2023-03-31 20:50:00|7987.9|7984.1|7984.9|7982.1|7989.9|7986.1|7984.8|7982|112
1680296100000|2023-03-31 20:55:00|7984.8|7982|7987.4|7983.6|7987.4|7983.6|7984.8|7981.1|144
1680296400000|2023-03-31 21:00:00|7987.8|7984|7991.8|7984|7991.8|7986.1|7987.8|7983.9|12
1680472800000|2023-04-02 22:00:00|8488.9|8481.1|8567.2|8559.4|8635.5|8627.7|8483.4|8475.6|9480
1680473100000|2023-04-02 22:05:00|8564.7|8560.9|8545|8541.2|8602.5|8594.7|8528.1|8525.3|4305
1680473400000|2023-04-02 22:10:00|8544|8541.1|8529.9|8526.1|8552.1|8549|8527.9|8522.6|3804
1680473700000|2023-04-02 22:15:00|8530.4|8526.6|8536|8532.2|8551.9|8548|8530.4|8526.6|2593
1680474000000|2023-04-02 22:20:00|8536.4|8532.6|8542.7|8538.9|8546.7|8542.9|8530.7|8523.4|2558
1680474300000|2023-04-02 22:25:00|8542.8|8539.9|8545.9|8542.1|8547|8543.1|8537.9|8532.2|1830
1680474600000|2023-04-02 22:30:00|8545.8|8542|8579.4|8575.6|8586.8|8582.9|8544.8|8542|2039
1680474900000|2023-04-02 22:35:00|8579.6|8575.8|8588.7|8584.9|8595.7|8592.1|8577.9|8574.1|1320
1680475200000|2023-04-02 22:40:00|8586.2|8582.4|8572.7|8568.9|8587.8|8582.9|8570.8|8563|1144
1680475500000|2023-04-02 22:45:00|8572.6|8568.8|8552.1|8548.3|8577.1|8571.5|8550.9|8547.1|830
1680475800000|2023-04-02 22:50:00|8551.9|8548.1|8552.1|8544.3|8559.1|8554.7|8545.1|8541.3|1106
1680476100000|2023-04-02 22:55:00|8549.6|8545.8|8540|8536.2|8551.1|8548.2|8529.2|8525.8|610
1680476400000|2023-04-02 23:00:00|8538.8|8535|8530|8527.2|8541|8535|8522|8517.2|612
1680476700000|2023-04-02 23:05:00|8531.5|8527.7|8520|8512.2|8542.9|8537.7|8514|8509.3|792
1680477000000|2023-04-02 23:10:00|8518.5|8514.7|8508.8|8505|8524|8517.8|8498.3|8493.4|612
1680477300000|2023-04-02 23:15:00|8507.4|8504.6|8500.7|8496.9|8521.2|8515|8494.3|8490.5|768
1680477600000|2023-04-02 23:20:00|8503.2|8495.4|8498.3|8495.5|8503.5|8499.5|8497.2|8493.4|338
1680477900000|2023-04-02 23:25:00|8499.3|8496.4|8530.7|8526.9|8532|8526.9|8499.2|8496.4|760
1680478200000|2023-04-02 23:30:00|8530.2|8526.4|8531.2|8527.4|8542.1|8539.3|8527.7|8521.4|754
1680478500000|2023-04-02 23:35:00|8531.7|8527.9|8518.5|8514.7|8535.9|8530.6|8518.5|8513.2|400
1680478800000|2023-04-02 23:40:00|8518|8514.2|8518|8514.2|8522.9|8519.1|8516.9|8513.1|268
1680479100000|2023-04-02 23:45:00|8520.9|8517.1|8511.6|8507.8|8521.7|8517.9|8508.8|8505.9|538
1680479400000|2023-04-02 23:50:00|8510.7|8507.9|8506.3|8502.5|8511.8|8508.9|8502|8498.2|297
1680479700000|2023-04-02 23:55:00|8507.1|8503.3|8492|8488.2|8507.9|8504.1|8491|8487.2|375
1680480000000|2023-04-03 00:00:00|8495.1|8491.3|8484.6|8480.8|8495.1|8491.3|8478.1|8474.3|510
1680480300000|2023-04-03 00:05:00|8485|8481.2|8458.2|8454.4|8487.1|8484.3|8457.2|8454.3|867
1680480600000|2023-04-03 00:10:00|8458.1|8454.3|8468.1|8464.3|8471.1|8467.3|8457.1|8454.3|521
1680480900000|2023-04-03 00:15:00|8467.1|8465.3|8460.1|8456.3|8469.1|8465.3|8455.1|8451.3|495
1680481200000|2023-04-03 00:20:00|8461.1|8457.3|8454.1|8451.3|8465|8461.3|8453.3|8450.5|487
1680481500000|2023-04-03 00:25:00|8455|8451.2|8471|8467.2|8471|8467.2|8454.1|8451.2|222
1680481800000|2023-04-03 00:30:00|8470|8466.2|8495|8491.2|8496.5|8493.2|8470|8466.2|712
1680482100000|2023-04-03 00:35:00|8496|8492.2|8492.9|8490.1|8496.1|8493.2|8490|8486.3|282
1680482400000|2023-04-03 00:40:00|8492.8|8490|8474.1|8470.3|8496.2|8493.3|8474.1|8470.3|607
1680482700000|2023-04-03 00:45:00|8474|8470.2|8452|8449.2|8475.6|8472.2|8448|8444.3|361
1680483000000|2023-04-03 00:50:00|8453.1|8449.3|8453|8449.2|8459.4|8455.6|8447|8444.2|798
1680483300000|2023-04-03 00:55:00|8452.9|8449.1|8458.9|8455.1|8459.9|8456.1|8450.9|8447.1|164
1680483600000|2023-04-03 01:00:00|8457.9|8456.1|8401.9|8398.1|8457.9|8456.1|8400|8397.1|3103
1680483900000|2023-04-03 01:05:00|8401|8398.2|8398.3|8394.5|8408.9|8405.2|8384.8|8381.9|2263
1680484200000|2023-04-03 01:10:00|8397.8|8394|8400.7|8396.9|8410.6|8407.1|8388.5|8384.8|1744
1680484500000|2023-04-03 01:15:00|8401.7|8397.9|8408.6|8405.8|8409.7|8406.8|8396.8|8393.9|517
1680484800000|2023-04-03 01:20:00|8408.7|8405.9|8407.6|8403.8|8408.7|8405.9|8397.7|8394.8|338
1680485100000|2023-04-03 01:25:00|8406.6|8404.7|8388.7|8384.9|8409.6|8405.8|8384.8|8381.8|550
1680485400000|2023-04-03 01:30:00|8389.6|8385.8|8395.2|8391.4|8396.6|8393.8|8384.7|8381.9|517
1680485700000|2023-04-03 01:35:00|8394.7|8390.9|8385.8|8383|8395.6|8391.9|8384.5|8381.7|734
1680486000000|2023-04-03 01:40:00|8385.7|8381.9|8392.6|8388.8|8397.8|8394.9|8383.6|8380.7|443
1680486300000|2023-04-03 01:45:00|8392.8|8389|8389.8|8387|8393.7|8390|8387.7|8384|319
1680486600000|2023-04-03 01:50:00|8390.6|8387.8|8411.8|8408|8414.3|8411|8390.6|8387.8|535
1680486900000|2023-04-03 01:55:00|8412.2|8408.4|8417.8|8415|8421.9|8419|8407.6|8404.8|275
1680487200000|2023-04-03 02:00:00|8418.7|8414.9|8423.9|8420.1|8428.9|8425.1|8417.7|8414.8|578
1680487500000|2023-04-03 02:05:00|8422.8|8419|8419.8|8417|8428.8|8425|8419.8|8416.1|274
1680487800000|2023-04-03 02:10:00|8420.7|8416.9|8419.7|8416.9|8424.9|8422|8418.6|8415.8|385
1680488100000|2023-04-03 02:15:00|8420.6|8416.8|8419.2|8415.4|8420.6|8416.9|8412.7|8408.9|473
1680488400000|2023-04-03 02:20:00|8418.7|8414.9|8427.7|8424.9|8429|8425.9|8416.7|8413.8|399
1680488700000|2023-04-03 02:25:00|8428.6|8424.8|8427.7|8423.9|8428.7|8425.9|8426.6|8423.8|92
1680489000000|2023-04-03 02:30:00|8427.6|8423.8|8431.1|8427.3|8431.8|8428.8|8423.6|8420.8|353
1680489300000|2023-04-03 02:35:00|8430.7|8426.9|8428.7|8424.9|8432.6|8428.8|8423.6|8420.8|259
1680489600000|2023-04-03 02:40:00|8429.2|8425.4|8430.7|8426.9|8433.8|8430.9|8426.6|8423.8|274
1680489900000|2023-04-03 02:45:00|8430.6|8426.8|8411.7|8408.9|8430.6|8427.8|8411.7|8408.9|481
1680490200000|2023-04-03 02:50:00|8412.6|8409.8|8394.7|8390.9|8413.6|8409.9|8393.6|8390.7|559
1680490500000|2023-04-03 02:55:00|8394.6|8391.8|8397.6|8394.8|8403.6|8399.9|8390.2|8386.4|391
1680490800000|2023-04-03 03:00:00|8397.7|8393.9|8414.6|8411.8|8415.6|8411.9|8397.6|8393.9|352
1680491100000|2023-04-03 03:05:00|8413.6|8410.8|8408.7|8404.9|8420.7|8417.8|8408.7|8404.9|293
1680491400000|2023-04-03 03:10:00|8409.5|8405.7|8405.7|8402.9|8410.7|8406.9|8404.5|8400.7|155
1680491700000|2023-04-03 03:15:00|8405.6|8402.8|8411.5|8408.7|8418|8414.2|8405.6|8401.9|158
1680492000000|2023-04-03 03:20:00|8412.5|8408.3|8414.7|8410.9|8415.6|8412.8|8407.6|8403.8|151
1680492300000|2023-04-03 03:25:00|8415.5|8411.7|8412.5|8408.7|8415.5|8411.9|8406.6|8403.7|267
1680492600000|2023-04-03 03:30:00|8412.6|8408.8|8421.8|8418|8423.5|8420.7|8408.6|8405.8|329
1680492900000|2023-04-03 03:35:00|8421.5|8417.7|8419.4|8416.6|8422.5|8418.8|8417.4|8413.7|184
1680493200000|2023-04-03 03:40:00|8419.5|8415.7|8417.4|8413.6|8421.4|8417.7|8415.4|8411.6|290
1680493500000|2023-04-03 03:45:00|8418.4|8414.6|8425.5|8421.7|8425.6|8422.6|8417.4|8413.6|125
1680493800000|2023-04-03 03:50:00|8426.5|8422.7|8422.5|8418.7|8426.5|8422.7|8417.5|8414.6|38
1680494100000|2023-04-03 03:55:00|8421.5|8417.7|8422.5|8418.7|8422.5|8418.7|8417.3|8413.7|63
1680494400000|2023-04-03 04:00:00|8422.4|8418.6|8413.4|8409.6|8422.4|8418.6|8413.4|8409.6|110
1680494700000|2023-04-03 04:05:00|8414.4|8410.6|8406.4|8402.6|8415.5|8411.7|8404.5|8401.7|96
1680495000000|2023-04-03 04:10:00|8406.5|8403.6|8406.7|8403.9|8408.5|8404.8|8401.4|8397.7|268
1680495300000|2023-04-03 04:15:00|8406.5|8403.7|8406.6|8403.8|8410.5|8406.8|8406.5|8402.8|90
1680495600000|2023-04-03 04:20:00|8406.5|8402.8|8402.5|8398.7|8406.5|8402.8|8398.5|8394.8|132
1680495900000|2023-04-03 04:25:00|8401.5|8397.8|8400.6|8396.8|8404.6|8400.8|8399.5|8396.7|39
1680496200000|2023-04-03 04:30:00|8399.7|8396.9|8393.5|8389.7|8400.6|8397.7|8391.5|8388.7|275
1680496500000|2023-04-03 04:35:00|8392.5|8390.7|8396.5|8392.7|8396.6|8393.7|8391.5|8388.7|121
1680496800000|2023-04-03 04:40:00|8396.6|8392.8|8396.5|8393.7|8403|8399.2|8395.5|8391.7|92
1680497100000|2023-04-03 04:45:00|8396.6|8393.8|8399.4|8395.6|8399.5|8396.7|8395.5|8392.2|53
1680497400000|2023-04-03 04:50:00|8398.5|8395.7|8400|8396.2|8401.6|8398.7|8397.5|8394.6|122
1680497700000|2023-04-03 04:55:00|8400.4|8396.6|8396.3|8392.5|8401.5|8397.7|8391.4|8388.5|144
1680498000000|2023-04-03 05:00:00|8395.4|8392.6|8381.6|8377.8|8395.4|8392.6|8381.4|8377.6|289
1680498300000|2023-04-03 05:05:00|8381.5|8377.7|8378.4|8374.6|8382.4|8378.7|8378.4|8374.6|112
1680498600000|2023-04-03 05:10:00|8379.4|8375.6|8369.5|8366.7|8379.4|8375.7|8365.5|8362.6|398
1680498900000|2023-04-03 05:15:00|8369.6|8365.8|8374.8|8371|8379.4|8375.8|8368.4|8365.6|603
1680499200000|2023-04-03 05:20:00|8374.6|8370.8|8368.9|8365.1|8374.7|8371.9|8366|8363|439
1680499500000|2023-04-03 05:25:00|8368.7|8364.9|8363|8359.2|8369|8365.2|8361.8|8358.6|386
1680499800000|2023-04-03 05:30:00|8362.9|8359.1|8363.9|8361.1|8369|8366|8361.8|8358.9|695
1680500100000|2023-04-03 05:35:00|8363|8360.2|8359.9|8356.1|8363|8360.2|8354.9|8352.1|1442
1680500400000|2023-04-03 05:40:00|8358.9|8356.2|8347.8|8345|8360|8356.2|8347.8|8344.1|1459
1680500700000|2023-04-03 05:45:00|8348.8|8346|8354.5|8351.7|8355.5|8351.7|8346.7|8343.8|490
1680501000000|2023-04-03 05:50:00|8353.5|8350.7|8348.5|8345.7|8355.5|8351.8|8346.5|8343.2|684
1680501300000|2023-04-03 05:55:00|8349.4|8344.7|8348.7|8344.9|8352.4|8349.4|8347.5|8344.3|554
1680501600000|2023-04-03 06:00:00|8348.6|8344.8|8361.8|8359|8361.8|8359|8346.6|8343.8|668
1680501900000|2023-04-03 06:05:00|8362.6|8358|8359.8|8357|8364.8|8361|8354.8|8352|918
1680502200000|2023-04-03 06:10:00|8359.9|8357.1|8368.9|8366.1|8370|8367.1|8359.8|8356.1|539
1680502500000|2023-04-03 06:15:00|8369.8|8367|8383.9|8381.1|8383.9|8381.1|8366.9|8363.2|927
1680502800000|2023-04-03 06:20:00|8383.8|8381|8382.1|8378.3|8390.9|8388.1|8379.9|8376.2|650
1680503100000|2023-04-03 06:25:00|8381.1|8377.3|8380.1|8377.3|8397|8394.2|8380|8376.3|1055
1680503400000|2023-04-03 06:30:00|8381|8377.2|8391.8|8388|8391.8|8388.1|8378.1|8374.3|1183
1680503700000|2023-04-03 06:35:00|8392|8388.2|8418.3|8414.5|8419.1|8415.5|8392|8388.2|1781
1680504000000|2023-04-03 06:40:00|8418.2|8415.4|8416.1|8412.3|8428.3|8425.4|8411.3|8408.5|1442
1680504300000|2023-04-03 06:45:00|8415.2|8412.4|8409.3|8405.5|8415.2|8412.4|8400.2|8397.3|1396
1680504600000|2023-04-03 06:50:00|8408.2|8405.4|8410.4|8406.6|8413.3|8409.5|8402.4|8398.6|1543
1680504900000|2023-04-03 06:55:00|8410.3|8407.5|8411.4|8408.6|8422.4|8419.1|8408.6|8405.7|1632
1680505200000|2023-04-03 07:00:00|8411.5|8408.7|8397.7|8394.9|8417.5|8414.7|8396.7|8393.8|2689
1680505500000|2023-04-03 07:05:00|8398.6|8395.8|8399.8|8396|8403.6|8400.7|8396.7|8393.8|1949
1680505800000|2023-04-03 07:10:00|8399.9|8396.1|8409.8|8407|8416.7|8413|8398.9|8396.1|1165
1680506100000|2023-04-03 07:15:00|8409.9|8407.1|8410.6|8406.8|8418.7|8415.8|8406.6|8403.8|2061
1680506400000|2023-04-03 07:20:00|8410.5|8407.7|8412.4|8409.6|8426.5|8423.2|8409.6|8406.8|1609
1680506700000|2023-04-03 07:25:00|8411.6|8408.8|8412.6|8409.8|8428.6|8425.7|8410.6|8407.7|1543
1680507000000|2023-04-03 07:30:00|8412.5|8409.7|8412.7|8408.9|8414.7|8411.6|8403.6|8399.9|1350
1680507300000|2023-04-03 07:35:00|8411.8|8409|8404.7|8400.9|8421.4|8417.7|8403.7|8400.8|1246
1680507600000|2023-04-03 07:40:00|8404.6|8401.8|8405.6|8402.8|8418.5|8415.6|8403.7|8400.8|650
1680507900000|2023-04-03 07:45:00|8405.8|8403|8413.5|8410.7|8416.5|8412.8|8403.7|8400.8|879
1680508200000|2023-04-03 07:50:00|8414.7|8410.9|8421.5|8417.7|8425.5|8422.6|8414.6|8410.9|1385
1680508500000|2023-04-03 07:55:00|8420.6|8418.7|8420.3|8417.5|8425.5|8422.6|8414.5|8411.7|1722
1680508800000|2023-04-03 08:00:00|8420.4|8416.6|8449.3|8446.5|8455.3|8452.5|8420.3|8416.6|3965
1680509100000|2023-04-03 08:05:00|8450.1|8447.3|8428.3|8425.5|8456.3|8453.4|8426.4|8423.6|1698
1680509400000|2023-04-03 08:10:00|8429.2|8425.4|8436.2|8432.4|8441.1|8437.4|8422.8|8419.5|1655
1680509700000|2023-04-03 08:15:00|8436.4|8432.6|8457|8453.2|8457|8453.3|8428.3|8424.6|2146
1680510000000|2023-04-03 08:20:00|8456.1|8454.2|8439.3|8436.5|8458|8455.2|8436.3|8433.4|2446
1680510300000|2023-04-03 08:25:00|8440.2|8436.4|8418.1|8415.3|8441.2|8438.4|8413.1|8410.2|3911
1680510600000|2023-04-03 08:30:00|8419|8415.2|8412.9|8409.1|8422.2|8419.3|8400|8396.7|5106
1680510900000|2023-04-03 08:35:00|8413|8409.2|8431.7|8428.9|8432.7|8429.9|8413|8409.2|1870
1680511200000|2023-04-03 08:40:00|8431.8|8429|8436.6|8433.8|8442.6|8439.8|8431.8|8429|1944
1680511500000|2023-04-03 08:45:00|8434.9|8432.1|8432.8|8430|8443.6|8440.8|8423.8|8421|1179
1680511800000|2023-04-03 08:50:00|8433.7|8429.9|8424.9|8421.1|8440.9|8438|8423.9|8421.1|1783
1680512100000|2023-04-03 08:55:00|8425.9|8422.1|8419.3|8416.5|8431.9|8428.1|8419.1|8416.2|1527
1680512400000|2023-04-03 09:00:00|8419.1|8416.3|8420.2|8417.4|8436.5|8433.3|8413|8409.2|1493
1680512700000|2023-04-03 09:05:00|8420.1|8417.3|8428|8424.2|8432|8428.3|8417.2|8413.4|2580
1680513000000|2023-04-03 09:10:00|8427.1|8424.3|8429|8425.2|8440.1|8437.3|8426.1|8423.2|978
1680513300000|2023-04-03 09:15:00|8429.1|8425.3|8401.1|8398.3|8429.1|8426.3|8390.1|8386.4|1891
1680513600000|2023-04-03 09:20:00|8400.3|8396.5|8384|8380.2|8403|8399.3|8381.1|8377.3|1143
1680513900000|2023-04-03 09:25:00|8384.8|8381|8405.9|8403.1|8409.9|8406.1|8384.1|8381|1615
1680514200000|2023-04-03 09:30:00|8406|8403.2|8425.9|8422.1|8425.9|8422.2|8406|8403.2|672
1680514500000|2023-04-03 09:35:00|8424.9|8422.2|8413.9|8410.1|8426|8423.1|8407.8|8404|732
1680514800000|2023-04-03 09:40:00|8412.1|8409.3|8414.9|8412.1|8416|8413.1|8405.9|8403.1|736
1680515100000|2023-04-03 09:45:00|8415.8|8412|8428.1|8425.3|8429.1|8426.3|8411|8408.2|994
1680515400000|2023-04-03 09:50:00|8429.1|8426.2|8414.1|8410.3|8431.1|8428.3|8414|8410.3|1178
1680515700000|2023-04-03 09:55:00|8413.1|8411.3|8402.1|8399.3|8418.1|8414.3|8401.1|8398.2|829
1680516000000|2023-04-03 10:00:00|8402|8399.2|8378.3|8374.5|8409|8405.2|8374.4|8371.5|2527
1680516300000|2023-04-03 10:05:00|8378.2|8374.4|8387.2|8383.4|8392.3|8389.5|8374.3|8371.4|948
1680516600000|2023-04-03 10:10:00|8387.3|8383.5|8398.3|8394.5|8405.1|8401.6|8386.2|8383.4|1161
1680516900000|2023-04-03 10:15:00|8397.3|8393.5|8391.4|8387.6|8399.3|8395.5|8384.4|8381.6|649
1680517200000|2023-04-03 10:20:00|8391.3|8388.6|8394.4|8390.6|8395.4|8392.6|8383.4|8380.6|530
1680517500000|2023-04-03 10:25:00|8393.5|8390.7|8387.3|8384.5|8403.3|8400.4|8380.3|8377.5|1204
1680517800000|2023-04-03 10:30:00|8388.3|8382.6|8396.3|8393.5|8400.3|8397.5|8385.3|8381.6|373
1680518100000|2023-04-03 10:35:00|8395.3|8391.5|8411.1|8407.3|8411.1|8407.4|8394.5|8391.5|412
1680518400000|2023-04-03 10:40:00|8411.9|8408.1|8399.3|8396.5|8421.3|8418.4|8398.2|8395.4|728
1680518700000|2023-04-03 10:45:00|8400.2|8396.4|8397.3|8394.5|8400.3|8397.4|8393.3|8389.5|282
1680519000000|2023-04-03 10:50:00|8397.2|8394.4|8416.1|8412.3|8417.1|8413.4|8396.2|8392.5|425
1680519300000|2023-04-03 10:55:00|8416.2|8412.4|8437.2|8434.4|8446.1|8443.2|8412.2|8408.4|1904
1680519600000|2023-04-03 11:00:00|8436.2|8433.4|8440|8437.2|8446.1|8443.2|8431.2|8428.4|1331
1680519900000|2023-04-03 11:05:00|8441|8438.1|8439.1|8435.3|8453.8|8451|8438.1|8435.3|1869
1680520200000|2023-04-03 11:10:00|8439|8435.2|8453.8|8450|8454.8|8452|8431.2|8428.4|1989
1680520500000|2023-04-03 11:15:00|8452.9|8451|8454.7|8451.9|8454.8|8451.9|8445.8|8443|1348
1680520800000|2023-04-03 11:20:00|8453.8|8450.9|8457.9|8455.1|8467.7|8464.9|8452.8|8449.9|1024
1680521100000|2023-04-03 11:25:00|8458.8|8455|8465.8|8462|8468.2|8464.9|8457.9|8455|664
1680521400000|2023-04-03 11:30:00|8466.7|8463|8481.7|8478.9|8482.6|8479.8|8463.7|8460.9|2583
1680521700000|2023-04-03 11:35:00|8482.6|8478.8|8492.3|8489.5|8494.6|8491.7|8481.6|8478.7|1923
1680522000000|2023-04-03 11:40:00|8493.2|8489.4|8490.7|8487.9|8495.6|8492.8|8485.6|8481.9|1231
1680522300000|2023-04-03 11:45:00|8489.7|8486.9|8488.7|8484.9|8492.7|8489.8|8481.6|8477.8|740
1680522600000|2023-04-03 11:50:00|8488.6|8484.8|8490.8|8488|8501.6|8497.8|8481.6|8478.4|1995
1680522900000|2023-04-03 11:55:00|8490.7|8487.9|8500.8|8498|8502.6|8498.8|8488.7|8485.8|805
1680523200000|2023-04-03 12:00:00|8500.6|8497.8|8505.4|8502.6|8507.5|8504.6|8495.6|8492.8|1527
1680523500000|2023-04-03 12:05:00|8506.5|8503.7|8499.4|8495.6|8508.4|8505.6|8497.3|8493.6|1127
1680523800000|2023-04-03 12:10:00|8499.3|8496.5|8495.2|8491.4|8504.2|8500.5|8486.3|8483.5|1005
1680524100000|2023-04-03 12:15:00|8494.3|8491.5|8469.8|8467|8495.4|8492.6|8467.9|8465.1|1934
1680524400000|2023-04-03 12:20:00|8469.9|8466.1|8478.8|8476|8483.8|8480.7|8467.8|8465|1640
1680524700000|2023-04-03 12:25:00|8478.7|8475.9|8477.4|8473.6|8481.7|8477.9|8467.6|8463.8|1450
1680525000000|2023-04-03 12:30:00|8476.5|8473.7|8462.5|8458.7|8479.4|8475.6|8460.6|8456.9|1288
1680525300000|2023-04-03 12:35:00|8463.4|8459.6|8468.7|8465.9|8470.5|8467|8461.4|8457.7|859
1680525600000|2023-04-03 12:40:00|8469.6|8465.8|8454.8|8452|8470.7|8467|8451.8|8449|1219
1680525900000|2023-04-03 12:45:00|8453.8|8450|8443.9|8441.1|8460.9|8458|8437.9|8435|1171
1680526200000|2023-04-03 12:50:00|8444.8|8441|8443.9|8440.1|8449|8446.2|8437.8|8435|1823
1680526500000|2023-04-03 12:55:00|8444|8440.2|8459.8|8456|8463|8460.1|8434.9|8431.2|1606
1680526800000|2023-04-03 13:00:00|8460|8456.2|8450.7|8447.9|8466.7|8463|8438.7|8435.9|2954
1680527100000|2023-04-03 13:05:00|8450.6|8447.8|8444.7|8440.9|8460.6|8457.8|8436.2|8432.9|2088
1680527400000|2023-04-03 13:10:00|8442.7|8439.9|8435.7|8431.9|8443.7|8440.9|8414.6|8411.8|1933
1680527700000|2023-04-03 13:15:00|8434.7|8431.8|8439.6|8436.8|8441.7|8438.9|8413.7|8410|2291
1680528000000|2023-04-03 13:20:00|8439.7|8436.9|8438.7|8435.9|8445.7|8442.9|8426.7|8423.8|1917
1680528300000|2023-04-03 13:25:00|8437.6|8434.9|8442.8|8440|8444.8|8442|8433.7|8430.8|1578
1680528600000|2023-04-03 13:30:00|8442.7|8439.9|8469.6|8465.8|8469.6|8466.7|8433.7|8429.9|1989
1680528900000|2023-04-03 13:35:00|8469.5|8466.7|8473.6|8470.8|8478.5|8474.8|8453.6|8449.8|2326
1680529200000|2023-04-03 13:40:00|8474.6|8469.8|8483.6|8479.8|8484.5|8480.7|8467.7|8464.6|1837
1680529500000|2023-04-03 13:45:00|8483.5|8479.7|8494.1|8490.3|8495.2|8492.3|8479.3|8475.7|2425
1680529800000|2023-04-03 13:50:00|8494.2|8490.4|8498.1|8494.3|8510.2|8507.3|8489.2|8485.5|2711
1680530100000|2023-04-03 13:55:00|8498.2|8494.4|8498.3|8494.5|8503.2|8499.4|8491.4|8488.4|2650
1680530400000|2023-04-03 14:00:00|8500.8|8497|8509.1|8505.3|8510.2|8507.3|8490.2|8487.3|3047
1680530700000|2023-04-03 14:05:00|8510.1|8506.3|8520.9|8517.1|8531|8528.2|8506.1|8502.4|6004
1680531000000|2023-04-03 14:10:00|8521|8517.2|8481.6|8478.8|8522.9|8519.2|8468.7|8465.4|5433
1680531300000|2023-04-03 14:15:00|8481.5|8478.7|8485.4|8481.6|8491.4|8487.7|8465.6|8462|2278
1680531600000|2023-04-03 14:20:00|8484.5|8481.7|8470.7|8467.9|8493.5|8489.7|8466.2|8462.4|2053
1680531900000|2023-04-03 14:25:00|8471.6|8467.8|8472.7|8469.9|8481.7|8478.8|8469.5|8465.8|1704
1680532200000|2023-04-03 14:30:00|8474.2|8470.4|8481.7|8478.9|8484.7|8481.8|8468.7|8465.8|1777
1680532500000|2023-04-03 14:35:00|8481.8|8478|8444|8441.2|8489.6|8485.9|8443|8440.1|4333
1680532800000|2023-04-03 14:40:00|8443.9|8441.1|8480.7|8476.9|8481.6|8477.9|8442|8439.1|2557
1680533100000|2023-04-03 14:45:00|8480.6|8476.8|8459.7|8455.9|8485.7|8482.9|8454.7|8450.9|1880
1680533400000|2023-04-03 14:50:00|8458.7|8455|8432.7|8428.9|8460.7|8456.9|8429.9|8427|2647
1680533700000|2023-04-03 14:55:00|8432.8|8429|8437.9|8435.1|8445.8|8443|8430.8|8427.1|2384
1680534000000|2023-04-03 15:00:00|8438|8435.2|8404.1|8400.3|8440.1|8437.2|8402.1|8398.4|3543
1680534300000|2023-04-03 15:05:00|8404.2|8400.4|8420.1|8416.3|8421|8418.2|8399.2|8396.3|1897
1680534600000|2023-04-03 15:10:00|8419.1|8416.2|8433|8430.2|8441.9|8438.2|8415|8411.3|3175
1680534900000|2023-04-03 15:15:00|8433.9|8430.1|8441.8|8439|8444.8|8442|8423.9|8420.1|1584
1680535200000|2023-04-03 15:20:00|8442.7|8438.9|8453.8|8451|8454.8|8451.9|8439.8|8437|1669
1680535500000|2023-04-03 15:25:00|8453.7|8449.9|8471.6|8468.8|8481.5|8477.9|8440.7|8437.1|5816
1680535800000|2023-04-03 15:30:00|8471.7|8467.9|8465.6|8462.8|8476.6|8473.8|8456.7|8452.9|3868
1680536100000|2023-04-03 15:35:00|8466.5|8462.7|8475.5|8472.7|8477.5|8474.7|8457.5|8454.7|2159
1680536400000|2023-04-03 15:40:00|8476.4|8472.6|8472.3|8468.5|8480.5|8477.6|8462.4|8459.6|2286
1680536700000|2023-04-03 15:45:00|8472.4|8468.6|8446.4|8442.6|8475.8|8472.5|8440.5|8437.6|1573
1680537000000|2023-04-03 15:50:00|8446.5|8443.7|8468.3|8464.5|8470.4|8466.6|8442.5|8438.7|2462
1680537300000|2023-04-03 15:55:00|8467.4|8464.6|8464.2|8460.4|8473.3|8470.5|8462.3|8458.6|1221
1680537600000|2023-04-03 16:00:00|8463.3|8460.5|8466.4|8462.6|8468.2|8464.5|8456.2|8453.4|1253
1680537900000|2023-04-03 16:05:00|8467.2|8463.4|8451.3|8448.5|8470.4|8467.5|8448.3|8444.5|1485
1680538200000|2023-04-03 16:10:00|8451.2|8448.4|8450.2|8446.4|8453.2|8449.5|8442.2|8438.4|1506
1680538500000|2023-04-03 16:15:00|8449.3|8446.5|8470|8466.2|8470.5|8467.2|8449.2|8445.4|1491
1680538800000|2023-04-03 16:20:00|8469.1|8466.3|8467.1|8464.3|8474.1|8470.4|8455.1|8451.4|1623
1680539100000|2023-04-03 16:25:00|8468|8464.2|8484.8|8482|8486.3|8483|8459|8455.2|1632
1680539400000|2023-04-03 16:30:00|8484.9|8482.1|8473.1|8470.3|8489.8|8487|8468.9|8465.2|1644
1680539700000|2023-04-03 16:35:00|8473|8470.2|8452.2|8449.4|8476|8472.3|8451.2|8447.4|1428
1680540000000|2023-04-03 16:40:00|8453.2|8450.3|8460.1|8456.3|8460.2|8456.4|8450.2|8447.4|963
1680540300000|2023-04-03 16:45:00|8460.2|8456.4|8461|8457.2|8466|8462.2|8451|8448.2|843
1680540600000|2023-04-03 16:50:00|8460|8456.3|8470.8|8467|8472|8468.2|8458|8455.1|1151
1680540900000|2023-04-03 16:55:00|8470.9|8468.1|8482.8|8480|8484.9|8482|8468.9|8466|1225
1680541200000|2023-04-03 17:00:00|8483.7|8479.9|8477|8474.2|8483.8|8480.1|8467.9|8465|1911
1680541500000|2023-04-03 17:05:00|8477.1|8473.3|8487|8483.2|8490|8487.2|8476|8473.2|1446
1680541800000|2023-04-03 17:10:00|8486|8484.2|8479.2|8475.4|8488|8485.2|8470|8467.2|2428
1680542100000|2023-04-03 17:15:00|8479.3|8475.5|8476|8473.2|8480.2|8477.4|8469.1|8466.3|879
1680542400000|2023-04-03 17:20:00|8476.1|8473.3|8469.8|8467|8485|8482.1|8468.9|8466.1|1040
1680542700000|2023-04-03 17:25:00|8469.9|8467.1|8466.9|8463.1|8470.9|8467.1|8460.9|8458.1|721
1680543000000|2023-04-03 17:30:00|8465.9|8462.1|8469.9|8467.1|8477.8|8474.1|8464.9|8461.1|1060
1680543300000|2023-04-03 17:35:00|8469.8|8466.1|8463.9|8460.1|8470.9|8468.1|8459.9|8457|1042
1680543600000|2023-04-03 17:40:00|8463.8|8461|8459.8|8456|8466.8|8464|8457.8|8455|1063
1680543900000|2023-04-03 17:45:00|8459.9|8456.1|8477.6|8474.8|8477.7|8474.8|8455.7|8452|1223
1680544200000|2023-04-03 17:50:00|8477.7|8473.9|8478.7|8475.9|8478.7|8475.9|8469.7|8466.8|2179
1680544500000|2023-04-03 17:55:00|8479.5|8476.7|8478.6|8475.8|8485.7|8482.9|8477.6|8473.8|2589
1680544800000|2023-04-03 18:00:00|8478.7|8475.9|8470.7|8467.9|8482.6|8478.8|8465.6|8461.8|2507
1680545100000|2023-04-03 18:05:00|8470.6|8467.8|8474.6|8470.8|8475.5|8471.8|8462.7|8459.9|1619
1680545400000|2023-04-03 18:10:00|8475.5|8471.8|8472.6|8468.8|8477.6|8474.8|8470.6|8467.8|1540
1680545700000|2023-04-03 18:15:00|8472.5|8468.7|8454.7|8451.9|8472.5|8468.8|8448.6|8444.9|2726
1680546000000|2023-04-03 18:20:00|8455.6|8451.8|8456.7|8453.9|8465.6|8461.8|8453.6|8449.9|3181
1680546300000|2023-04-03 18:25:00|8456.6|8453.8|8487.5|8484.7|8492.5|8489.7|8455.6|8452.4|9946
1680546600000|2023-04-03 18:30:00|8488.5|8484.6|8497.4|8493.6|8503.1|8500.3|8486.4|8483.6|4586
1680546900000|2023-04-03 18:35:00|8497.2|8493.4|8493.3|8490.5|8498.3|8494.6|8489.3|8486.4|999
1680547200000|2023-04-03 18:40:00|8494.2|8490.4|8490.3|8487.5|8495.2|8491.6|8487.3|8484.5|1399
1680547500000|2023-04-03 18:45:00|8490.4|8486.6|8486.2|8483.4|8490.4|8487.5|8483.2|8480.4|845
1680547800000|2023-04-03 18:50:00|8486.3|8483.5|8486.3|8483.5|8490.2|8486.5|8479.3|8476.4|748
1680548100000|2023-04-03 18:55:00|8486.2|8483.4|8486.2|8482.4|8488.2|8484.5|8483.2|8480.4|508
1680548400000|2023-04-03 19:00:00|8486.3|8482.5|8496|8492.2|8498.1|8494.4|8485.3|8482.4|645
1680548700000|2023-04-03 19:05:00|8496.1|8493.2|8498.1|8495.3|8502|8499.1|8496|8492.2|477
1680549000000|2023-04-03 19:10:00|8498.2|8495.4|8495.1|8491.3|8501.1|8498.2|8494|8491.2|317
1680549300000|2023-04-03 19:15:00|8495|8491.2|8476.2|8473.4|8497|8493.3|8475.1|8471.4|345
1680549600000|2023-04-03 19:20:00|8477.1|8474.3|8475.1|8472.3|8479.2|8476.3|8474.1|8471.2|318
1680549900000|2023-04-03 19:25:00|8475.2|8472.4|8468.3|8464.5|8476.1|8473.3|8467.2|8463.5|682
1680550200000|2023-04-03 19:30:00|8468.1|8464.3|8474.3|8470.5|8477.3|8474.4|8465.2|8462.4|208
1680550500000|2023-04-03 19:35:00|8474.2|8471.4|8469.2|8466.4|8475.3|8472.4|8469.2|8466.4|193
1680550800000|2023-04-03 19:40:00|8470.1|8466.3|8479.2|8476.4|8479.2|8476.4|8466.2|8463.3|317
1680551100000|2023-04-03 19:45:00|8479.3|8475.5|8481.2|8477.4|8481.2|8478.3|8474.2|8471.4|102
1680551400000|2023-04-03 19:50:00|8481.1|8477.3|8485.2|8482.4|8491.1|8487.4|8481|8477.3|226
1680551700000|2023-04-03 19:55:00|8486.1|8482.3|8491.1|8487.3|8493.1|8490.2|8483.3|8479.5|434
1680552000000|2023-04-03 20:00:00|8490.1|8486.3|8489.9|8486.1|8491.1|8487.4|8487|8484.1|193
1680552300000|2023-04-03 20:05:00|8489|8486.2|8490|8486.2|8492|8488.2|8488.1|8485.1|34
1680552600000|2023-04-03 20:10:00|8490.1|8486.3|8489|8485.2|8490.9|8487.2|8488.9|8485.2|222
1680552900000|2023-04-03 20:15:00|8488.9|8485.1|8494.9|8492.1|8495|8492.1|8488.8|8485.1|172
1680553200000|2023-04-03 20:20:00|8495|8492.2|8494|8491.2|8496|8493.2|8493|8490.1|78
1680553500000|2023-04-03 20:25:00|8494.9|8491.1|8499|8495.2|8500|8496.3|8493|8490.1|158
1680553800000|2023-04-03 20:30:00|8498.1|8495.3|8504.1|8500.3|8504.1|8501.1|8497.1|8493.1|283
1680554100000|2023-04-03 20:35:00|8503.1|8499.3|8502.2|8498.4|8504.1|8501.3|8500|8496.3|613
1680554400000|2023-04-03 20:40:00|8502.1|8498.3|8493.1|8490.3|8502.1|8498.4|8493.1|8490.3|250
1680554700000|2023-04-03 20:45:00|8493.2|8489.4|8491.9|8488.1|8493.2|8490.3|8491|8487.3|36
1680555000000|2023-04-03 20:50:00|8492.1|8488.3|8477.1|8473.3|8493|8489.2|8477.1|8473.3|71
1680555300000|2023-04-03 20:55:00|8477|8474.2|8480.1|8476.3|8481|8477.2|8472.1|8468.3|480
1680555600000|2023-04-03 21:00:00|8480|8476.2|8471.6|8467.8|8480.5|8476.7|8471.6|8467.8|53
1680556800000|2023-04-03 21:20:00|8471.7|8467.9|8471.6|8467.8|8471.7|8467.9|8471.6|8467.8|4
1680557100000|2023-04-03 21:25:00|8474.5|8470.7|8474.5|8470.7|8474.5|8470.7|8474.5|8470.7|4
1680557400000|2023-04-03 21:30:00|8474.1|8470.3|8481|8477.2|8481|8477.2|8474|8470.2|4
1680558300000|2023-04-03 21:45:00|8480.6|8476.8|8480.5|8476.7|8480.6|8476.8|8480.5|8476.7|4
1680558600000|2023-04-03 21:50:00|8481|8477.2|8477.1|8473.3|8481|8477.2|8476.1|8472.3|4
1680558900000|2023-04-03 21:55:00|8476.3|8472.5|8482|8474.2|8482|8474.3|8471.1|8468.3|7
1680566400000|2023-04-04 00:00:00|8484.5|8476.7|8489.8|8486|8493.8|8490.1|8478.7|8474.9|243
1680566700000|2023-04-04 00:05:00|8489.7|8485.9|8502.9|8499.1|8503.8|8500|8484.8|8482|299
1680567000000|2023-04-04 00:10:00|8502.8|8499|8493.8|8490|8504.7|8501|8491.8|8488|299
1680567300000|2023-04-04 00:15:00|8492.8|8489.9|8490.7|8486.9|8494.7|8491|8488.7|8484.9|58
1680567600000|2023-04-04 00:20:00|8490.8|8488|8487.9|8484.1|8491.8|8489|8484.9|8482.1|117
1680567900000|2023-04-04 00:25:00|8488.9|8485.1|8490.9|8487.1|8490.9|8487.1|8480.9|8477.1|204
1680568200000|2023-04-04 00:30:00|8490.4|8486.6|8495.8|8492|8495.8|8492.1|8489.9|8486.1|90
1680568500000|2023-04-04 00:35:00|8497.3|8493|8498.7|8494.9|8498.7|8495|8492.9|8490|56
1680568800000|2023-04-04 00:40:00|8498.8|8495|8499.7|8496.9|8504.7|8501|8496.8|8493.9|134
1680569100000|2023-04-04 00:45:00|8500.7|8495.9|8497.8|8494|8500.8|8497.9|8497.7|8494|72
1680569400000|2023-04-04 00:50:00|8497.7|8493.9|8495.7|8491.9|8499.8|8496.9|8493.7|8489.9|28
1680569700000|2023-04-04 00:55:00|8495.6|8491.8|8488.8|8485|8498.6|8494.9|8488.7|8485|61
1680570000000|2023-04-04 01:00:00|8488.7|8485.9|8497.6|8493.8|8497.6|8493.9|8480.7|8477.8|269
1680570300000|2023-04-04 01:05:00|8497.7|8493.9|8501.6|8497.8|8502.6|8498.9|8493.7|8490.4|135
1680570600000|2023-04-04 01:10:00|8500.7|8497.9|8497.6|8493.8|8502.6|8498.9|8492.6|8489.7|181
1680570900000|2023-04-04 01:15:00|8496.7|8493.9|8509.8|8506|8510.8|8507.9|8494.6|8491.8|463
1680571200000|2023-04-04 01:20:00|8509.7|8505.9|8510.5|8507.7|8510.7|8507.9|8505.6|8501.8|201
1680571500000|2023-04-04 01:25:00|8511.5|8508.7|8512.4|8508.6|8515.6|8511.8|8509.5|8506.6|220
1680571800000|2023-04-04 01:30:00|8511.6|8507.8|8521.6|8518.8|8527.7|8524.8|8510.4|8506.6|414
1680572100000|2023-04-04 01:35:00|8522.6|8519.7|8526.6|8522.8|8526.6|8523.7|8521.4|8517.6|125
1680572400000|2023-04-04 01:40:00|8525.5|8522.7|8531.6|8527.8|8534.5|8530.8|8524.4|8520.6|304
1680572700000|2023-04-04 01:45:00|8530.5|8527.7|8528.4|8524.6|8530.6|8527.7|8524.5|8521.6|125
1680573000000|2023-04-04 01:50:00|8527.4|8523.6|8531.4|8527.6|8531.6|8528.7|8524.5|8521.6|131
1680573300000|2023-04-04 01:55:00|8531.6|8527.8|8527.6|8523.8|8534.5|8531.6|8525.5|8522.6|240
1680573600000|2023-04-04 02:00:00|8526.6|8523.7|8527.5|8523.7|8528.6|8525.7|8522.6|8519.7|203
1680573900000|2023-04-04 02:05:00|8527.6|8523.8|8517.6|8514.8|8528.6|8525.7|8517.6|8514.6|125
1680574200000|2023-04-04 02:10:00|8517.7|8513.9|8518.6|8514.8|8521.4|8517.7|8514.6|8511.8|184
1680574500000|2023-04-04 02:15:00|8517.5|8514.7|8518|8514.2|8523.4|8519.7|8511.5|8507.8|115
1680574800000|2023-04-04 02:20:00|8518.5|8514.7|8517.6|8513.8|8520.4|8516.7|8515.7|8512.7|24
1680575100000|2023-04-04 02:25:00|8517.5|8514.7|8520.5|8516.7|8520.5|8516.8|8517.5|8514.7|31
1680575400000|2023-04-04 02:30:00|8520.6|8516.8|8523.5|8519.7|8525.6|8521.8|8518.5|8515.6|191
1680575700000|2023-04-04 02:35:00|8524.5|8520.7|8526.5|8522.7|8527.5|8523.7|8522.5|8519.7|58
1680576000000|2023-04-04 02:40:00|8527.5|8523.7|8522.5|8519.7|8529.5|8525.7|8522.4|8518.7|154
1680576300000|2023-04-04 02:45:00|8523.5|8520.6|8529.5|8525.7|8529.5|8525.8|8521.4|8517.7|143
1680576600000|2023-04-04 02:50:00|8529.6|8525.8|8532.5|8528.7|8533.6|8530.7|8529.4|8525.7|180
1680576900000|2023-04-04 02:55:00|8531.6|8528.8|8533.5|8529.7|8533.6|8530.7|8531.5|8528.6|221
1680577200000|2023-04-04 03:00:00|8532.6|8529.8|8528.4|8524.6|8533.5|8529.8|8527.4|8524.6|261
1680577500000|2023-04-04 03:05:00|8528.5|8524.7|8527.4|8523.6|8529.5|8525.8|8523.5|8520.6|33
1680577800000|2023-04-04 03:10:00|8527.5|8523.7|8523.5|8519.7|8527.5|8524.6|8522.3|8518.5|41
1680578100000|2023-04-04 03:15:00|8522.5|8518.7|8520.4|8516.6|8527.5|8523.8|8519.4|8515.7|26
1680578400000|2023-04-04 03:20:00|8520.5|8517.6|8522.4|8519.6|8525.4|8521.6|8519.4|8516.5|112
1680578700000|2023-04-04 03:25:00|8522.3|8518.5|8528.5|8524.7|8529.4|8525.6|8521.4|8518.5|115
1680579000000|2023-04-04 03:30:00|8528.3|8524.5|8530.4|8526.6|8530.4|8527.5|8528.3|8524.5|83
1680579300000|2023-04-04 03:35:00|8530.3|8527.5|8532.5|8528.7|8532.5|8528.7|8528.4|8525.6|83
1680579600000|2023-04-04 03:40:00|8531.6|8528.8|8529.5|8525.7|8532.5|8528.8|8528.5|8525.6|62
1680579900000|2023-04-04 03:45:00|8530.3|8526.5|8529.5|8525.7|8530.5|8527.6|8529.4|8525.7|22
1680580200000|2023-04-04 03:50:00|8529.4|8525.6|8531.5|8527.7|8531.5|8528.6|8527.4|8523.7|44
1680580500000|2023-04-04 03:55:00|8531.4|8528.6|8528.5|8524.7|8531.5|8528.6|8527.4|8524.6|30
1680580800000|2023-04-04 04:00:00|8527.5|8521.6|8526.5|8522.7|8527.5|8524.6|8523.5|8519.7|100
1680581100000|2023-04-04 04:05:00|8526.4|8523.6|8528.4|8524.6|8528.5|8524.7|8526.4|8522.7|7
1680581400000|2023-04-04 04:10:00|8527.5|8523.7|8528.4|8524.6|8528.4|8524.7|8525.4|8521.7|10
1680581700000|2023-04-04 04:15:00|8527.4|8523.6|8524.4|8521.6|8528.4|8524.6|8524.4|8521.6|13
1680582000000|2023-04-04 04:20:00|8525.4|8522.6|8525.3|8521.5|8526.4|8523.5|8524.4|8521.5|35
1680582300000|2023-04-04 04:25:00|8525.4|8521.6|8526.4|8522.6|8526.4|8523.4|8525.3|8521.5|10
1680582600000|2023-04-04 04:30:00|8525.4|8522.5|8524.3|8520.5|8526.4|8523.5|8522.2|8519.4|155
1680582900000|2023-04-04 04:35:00|8524.4|8520.6|8528.2|8524.4|8528.2|8524.5|8523.5|8520.6|22
1680583200000|2023-04-04 04:40:00|8528.3|8525.5|8531.3|8528.5|8532.2|8528.5|8527.3|8524.4|28
1680583500000|2023-04-04 04:45:00|8532.2|8527.5|8532.3|8528.5|8533.4|8529.6|8527.3|8523.6|204
1680583800000|2023-04-04 04:50:00|8532.4|8528.6|8530.3|8526.5|8533.4|8529.6|8530.3|8526.5|21
1680584100000|2023-04-04 04:55:00|8530.4|8526.6|8527.4|8523.6|8531.4|8527.7|8527.3|8523.6|22
1680584400000|2023-04-04 05:00:00|8527.3|8524.5|8525.3|8522.5|8531.4|8527.6|8522.4|8519.5|144
1680584700000|2023-04-04 05:05:00|8525.4|8521.6|8527.4|8523.6|8527.4|8523.6|8522.4|8519.5|90
1680585000000|2023-04-04 05:10:00|8526.3|8523.5|8526.3|8523.5|8529.4|8525.6|8525.4|8522.6|69
1680585300000|2023-04-04 05:15:00|8526.4|8522.6|8525.2|8522.4|8527.4|8524.5|8525.2|8522.4|40
1680585600000|2023-04-04 05:20:00|8525.3|8522.5|8525.4|8521.6|8527.4|8523.7|8521.4|8518.5|50
1680585900000|2023-04-04 05:25:00|8525.3|8522.5|8531.4|8527.6|8532.3|8528.6|8524.3|8520.5|103
1680586200000|2023-04-04 05:30:00|8532.3|8528.5|8543.4|8539.6|8543.4|8540.6|8530.2|8526.5|707
1680586500000|2023-04-04 05:35:00|8542.3|8539.5|8537.4|8533.6|8543.4|8539.7|8532.3|8528.5|187
1680586800000|2023-04-04 05:40:00|8537.5|8534.6|8526.5|8523.7|8539.4|8535.6|8526.5|8523.7|307
1680587100000|2023-04-04 05:45:00|8526.6|8523.8|8520.4|8516.6|8527.5|8523.8|8507.4|8503.6|176
1680587400000|2023-04-04 05:50:00|8520.5|8517.6|8524.5|8520.7|8527.5|8523.7|8519.4|8515.6|65
1680587700000|2023-04-04 05:55:00|8525.4|8521.6|8525.5|8521.7|8528.5|8525.7|8524.4|8520.6|121
1680588000000|2023-04-04 06:00:00|8525.3|8521.5|8518.4|8514.6|8528.3|8524.6|8512.4|8508.7|220
1680588300000|2023-04-04 06:05:00|8518.3|8514.5|8518.3|8514.5|8520.3|8517.5|8513.4|8509.6|140
1680588600000|2023-04-04 06:10:00|8518.7|8514.9|8512.5|8508.7|8522.3|8518.6|8511.3|8507.6|281
1680588900000|2023-04-04 06:15:00|8512.4|8508.6|8521.5|8517.7|8524.5|8521.7|8512.4|8508.6|271
1680589200000|2023-04-04 06:20:00|8521.4|8518.6|8527.3|8523.5|8530.4|8527.6|8519.4|8515.7|422
1680589500000|2023-04-04 06:25:00|8526.4|8523.6|8524.5|8520.7|8530.5|8527.6|8522.4|8519.6|331
1680589800000|2023-04-04 06:30:00|8525.3|8521.5|8532.5|8529.7|8533.5|8530.6|8520.4|8516.7|226
1680590100000|2023-04-04 06:35:00|8533.4|8529.6|8539.5|8535.7|8541.8|8538.6|8529.4|8525.6|467
1680590400000|2023-04-04 06:40:00|8539.4|8535.6|8543.5|8540.7|8543.5|8540.7|8537.5|8534.6|593
1680590700000|2023-04-04 06:45:00|8543.4|8540.6|8533.5|8530.7|8543.5|8540.6|8532.4|8528.7|675
1680591000000|2023-04-04 06:50:00|8533.4|8530.6|8541.5|8537.7|8542.2|8538.7|8528.5|8524.7|558
1680591300000|2023-04-04 06:55:00|8540.5|8536.7|8535.7|8531.9|8540.5|8536.8|8528.6|8524.8|819
1680591600000|2023-04-04 07:00:00|8536.5|8532.7|8536.4|8533.6|8543.3|8540.4|8528.6|8524.9|1158
1680591900000|2023-04-04 07:05:00|8535.4|8532.6|8534.5|8530.7|8537.3|8533.6|8529.3|8526.1|459
1680592200000|2023-04-04 07:10:00|8534.3|8530.5|8524.3|8521.5|8535.5|8532.6|8518.4|8514.7|1316
1680592500000|2023-04-04 07:15:00|8524.4|8521.6|8546.5|8542.7|8548.3|8544.6|8516.4|8513.6|1480
1680592800000|2023-04-04 07:20:00|8546.4|8542.6|8553.4|8550.6|8557.3|8554.4|8544.4|8540.7|1073
1680593100000|2023-04-04 07:25:00|8553.3|8550.5|8558.1|8555.3|8558.1|8555.3|8545.2|8542.3|847
1680593400000|2023-04-04 07:30:00|8559|8556.2|8562.2|8559.4|8568|8565.1|8557|8554.2|1011
1680593700000|2023-04-04 07:35:00|8562.1|8559.3|8564.1|8561.3|8567.1|8564.2|8559|8556.2|552
1680594000000|2023-04-04 07:40:00|8564.2|8561.4|8564.1|8561.3|8567.1|8563.4|8555.1|8552.3|580
1680594300000|2023-04-04 07:45:00|8564.2|8560.3|8556.1|8553.3|8565.2|8562.4|8553.2|8550.4|806
1680594600000|2023-04-04 07:50:00|8555.2|8552.4|8553.2|8549.4|8560.2|8557.3|8551.1|8548.3|963
1680594900000|2023-04-04 07:55:00|8552.1|8549.3|8544.1|8541.3|8552.2|8549.3|8540.2|8536.4|1192
1680595200000|2023-04-04 08:00:00|8544.2|8541.4|8548|8545.2|8560|8556.3|8544.2|8541.4|1291
1680595500000|2023-04-04 08:05:00|8548.1|8545.3|8541.9|8539.1|8557.2|8554.1|8540.7|8537.9|1434
1680595800000|2023-04-04 08:10:00|8541|8538.1|8541.9|8539.1|8551.8|8548|8530.1|8526.3|1839
1680596100000|2023-04-04 08:15:00|8541.1|8538.3|8545.8|8542|8546.9|8544|8535.1|8532.2|1433
1680596400000|2023-04-04 08:20:00|8544.9|8542.1|8545.8|8543|8546.9|8544|8535.7|8532.9|964
1680596700000|2023-04-04 08:25:00|8545.9|8543.1|8543.4|8539.6|8550.6|8546.9|8535.6|8532.8|4213
1680597000000|2023-04-04 08:30:00|8543.5|8539.7|8536.6|8533.8|8551.7|8548.7|8534.7|8531.4|4263
1680597300000|2023-04-04 08:35:00|8536.7|8532.9|8528.7|8525.9|8544.6|8541.8|8528.7|8525.8|2139
1680597600000|2023-04-04 08:40:00|8528.8|8526|8512|8509.2|8529.7|8526.9|8512|8508.3|1988
1680597900000|2023-04-04 08:45:00|8512.2|8509.4|8513.1|8510.3|8524.2|8521.3|8511.2|8508.4|1837
1680598200000|2023-04-04 08:50:00|8513.2|8509.4|8500.4|8497.6|8515.2|8512.3|8496.4|8493.6|1942
1680598500000|2023-04-04 08:55:00|8501.4|8497.7|8506.4|8503.6|8511.4|8508.6|8500.4|8497.6|942
1680598800000|2023-04-04 09:00:00|8506.3|8503.5|8510.2|8506.4|8519.4|8515.6|8505.4|8502.5|972
1680599100000|2023-04-04 09:05:00|8509.3|8505.5|8517.2|8513.4|8521.2|8517.5|8503.3|8499.6|1026
1680599400000|2023-04-04 09:10:00|8516.3|8513.5|8524.2|8520.4|8525.3|8522.5|8515.3|8511.5|598
1680599700000|2023-04-04 09:15:00|8523.2|8519.4|8530.3|8526.5|8533.3|8530.4|8521.3|8518.4|499
1680600000000|2023-04-04 09:20:00|8530.2|8527.4|8530.1|8526.3|8538.1|8535.2|8529.2|8526.3|1036
1680600300000|2023-04-04 09:25:00|8531.2|8527.4|8522|8519.2|8532.1|8528.3|8516.2|8512.4|595
1680600600000|2023-04-04 09:30:00|8522.8|8520|8532.1|8528.3|8536|8533.1|8522|8518.3|766
1680600900000|2023-04-04 09:35:00|8532|8529.2|8537|8534.2|8537|8534.2|8531|8528.2|426
1680601200000|2023-04-04 09:40:00|8536|8533.2|8534.9|8532.1|8536.1|8533.2|8530|8526.3|560
1680601500000|2023-04-04 09:45:00|8535|8532.2|8535.9|8532.1|8543.7|8540.9|8532|8529.1|445
1680601800000|2023-04-04 09:50:00|8535.8|8533|8544.6|8541.8|8544.7|8541.9|8534.1|8530.8|1050
1680602100000|2023-04-04 09:55:00|8544.7|8541.9|8533.7|8529.9|8545.9|8542.7|8530.7|8526.9|857
1680602400000|2023-04-04 10:00:00|8533.8|8531|8546.4|8542.6|8546.4|8543.5|8532.7|8529|907
1680602700000|2023-04-04 10:05:00|8545.4|8542.7|8552.5|8548.7|8554.5|8551.7|8544.2|8540.6|1009
1680603000000|2023-04-04 10:10:00|8551.5|8549.6|8553.4|8550.6|8554.4|8551.5|8547.5|8544.6|455
1680603300000|2023-04-04 10:15:00|8552.5|8549.7|8561.5|8557.7|8564.5|8561.6|8551.5|8548.6|2003
1680603600000|2023-04-04 10:20:00|8561.4|8557.6|8566.1|8562.3|8568.3|8565.4|8560.5|8557.5|1023
1680603900000|2023-04-04 10:25:00|8566.2|8562.4|8557.4|8554.6|8566.3|8563.4|8556.2|8552.6|1219
1680604200000|2023-04-04 10:30:00|8559.4|8556.6|8559.4|8556.6|8560.4|8557.6|8552.4|8549.6|575
1680604500000|2023-04-04 10:35:00|8558.5|8555.6|8560.4|8557.6|8566.3|8562.6|8555.2|8551.5|910
1680604800000|2023-04-04 10:40:00|8561.3|8557.5|8564.6|8560.8|8565.4|8562.6|8556.2|8552.5|233
1680605100000|2023-04-04 10:45:00|8564.4|8560.6|8566.2|8562.4|8568.1|8564.5|8558.3|8554.6|386
1680605400000|2023-04-04 10:50:00|8566.1|8563.3|8569.3|8566.5|8571.3|8568.4|8566.1|8563.3|504
1680605700000|2023-04-04 10:55:00|8570.2|8566.4|8566.3|8562.5|8574|8570.7|8562.2|8559.4|825
1680606000000|2023-04-04 11:00:00|8565.3|8561.7|8567.3|8564.5|8567.3|8564.5|8555.5|8552.7|533
1680606300000|2023-04-04 11:05:00|8567.2|8563.5|8571.3|8567.5|8573.4|8570.5|8564.4|8561.5|272
1680606600000|2023-04-04 11:10:00|8570.3|8568.5|8550.5|8546.7|8571.3|8568.5|8550.4|8546.7|1058
1680606900000|2023-04-04 11:15:00|8550.4|8546.6|8546.5|8543.7|8553.4|8549.7|8546.4|8542.7|358
1680607200000|2023-04-04 11:20:00|8547.6|8543.8|8557.5|8554.7|8558.4|8555.6|8547.3|8543.6|252
1680607500000|2023-04-04 11:25:00|8557.4|8554.6|8558.5|8555.7|8564.5|8561.6|8557.4|8553.6|342
1680607800000|2023-04-04 11:30:00|8559.3|8556.5|8555.4|8551.6|8562.4|8558.7|8551.5|8547.8|381
1680608100000|2023-04-04 11:35:00|8556.2|8552.4|8552.6|8548.8|8560.4|8556.7|8551.4|8547.6|419
1680608400000|2023-04-04 11:40:00|8552.4|8548.6|8547.7|8544.9|8555.5|8551.8|8544.7|8541.9|503
1680608700000|2023-04-04 11:45:00|8547.6|8544.8|8553.5|8550.7|8556.6|8553.7|8546.6|8543.8|652
1680609000000|2023-04-04 11:50:00|8552.5|8549.7|8556.7|8552.9|8557.7|8554|8551.5|8548.7|585
1680609300000|2023-04-04 11:55:00|8556.6|8552.8|8558.6|8554.8|8561.8|8558.9|8553.7|8550.8|470
1680609600000|2023-04-04 12:00:00|8558.7|8555.9|8556.6|8553.8|8580.5|8577.7|8556.5|8553.7|1361
1680609900000|2023-04-04 12:05:00|8556.4|8553.6|8552.5|8549.7|8559.4|8555.7|8549.6|8546.7|520
1680610200000|2023-04-04 12:10:00|8550.4|8547.6|8544.7|8541.9|8550.6|8547.7|8540.7|8537.9|940
1680610500000|2023-04-04 12:15:00|8544.6|8541.8|8553.8|8550|8556.7|8553.8|8535.8|8532.9|1848
1680610800000|2023-04-04 12:20:00|8553.7|8549.9|8548.5|8545.7|8557.6|8554.7|8545.5|8542.6|534
1680611100000|2023-04-04 12:25:00|8548.6|8544.8|8546.5|8542.7|8549.6|8546.8|8539.7|8536.7|904
1680611400000|2023-04-04 12:30:00|8546.6|8543.8|8544.5|8541.7|8549.5|8545.8|8538.6|8535.7|515
1680611700000|2023-04-04 12:35:00|8544.6|8540.8|8553.6|8549.8|8553.6|8550.7|8541.8|8538.7|499
1680612000000|2023-04-04 12:40:00|8553.5|8549.7|8552.5|8548.7|8555.5|8552.6|8550.4|8546.6|555
1680612300000|2023-04-04 12:45:00|8552.4|8549.6|8553.2|8550.4|8560.2|8556.5|8551.2|8547.4|1583
1680612600000|2023-04-04 12:50:00|8552.4|8549.6|8554.4|8551.6|8556.2|8552.4|8544.4|8541.5|873
1680612900000|2023-04-04 12:55:00|8556.3|8553.5|8559.3|8555.5|8564.3|8561.4|8553.3|8550.5|1119
1680613200000|2023-04-04 13:00:00|8559.4|8556.6|8586.2|8583.4|8586.6|8583.5|8559.3|8556.4|2651
1680613500000|2023-04-04 13:05:00|8586.1|8583.3|8588.3|8584.5|8590.3|8587.1|8575.4|8571.6|2192
1680613800000|2023-04-04 13:10:00|8588.2|8585.5|8588.5|8584.7|8592.3|8589.5|8582.3|8579.4|3193
1680614100000|2023-04-04 13:15:00|8588.4|8584.6|8592.5|8588.7|8592.8|8589.7|8584.5|8581.6|1801
1680614400000|2023-04-04 13:20:00|8592.3|8589.5|8582.3|8578.5|8596.1|8593.3|8573.3|8570.4|3100
1680614700000|2023-04-04 13:25:00|8582.2|8578.4|8568.4|8565.6|8585.3|8581.5|8560.7|8557.5|1368
1680615000000|2023-04-04 13:30:00|8568.3|8565.5|8551.4|8548.6|8568.3|8565.5|8541.5|8538.5|1957
1680615300000|2023-04-04 13:35:00|8552.3|8548.5|8566.4|8563.6|8573.3|8569.6|8548.4|8544.7|1351
1680615600000|2023-04-04 13:40:00|8567.3|8563.5|8550.4|8547.6|8568.4|8564.6|8550.3|8546.7|1386
1680615900000|2023-04-04 13:45:00|8550.5|8547.7|8551.3|8547.5|8563.3|8560.5|8547.3|8544.5|964
1680616200000|2023-04-04 13:50:00|8550.4|8547.6|8546.5|8543.7|8554.4|8551.5|8535.5|8532.3|1528
1680616500000|2023-04-04 13:55:00|8546.4|8543.6|8554.3|8550.5|8557.3|8553.5|8539.5|8536.5|1437
1680616800000|2023-04-04 14:00:00|8554.2|8551.4|8557.2|8554.4|8570.9|8567.2|8550.2|8547.3|1539
1680617100000|2023-04-04 14:05:00|8556.3|8552.5|8550.3|8546.5|8573.3|8569.5|8548.1|8544.8|1389
1680617400000|2023-04-04 14:10:00|8549.2|8546.4|8553|8550.2|8556.2|8553.4|8542.2|8538.5|1294
1680617700000|2023-04-04 14:15:00|8553.1|8550.3|8513.2|8510.4|8555|8552.2|8512.1|8509.3|2332
1680618000000|2023-04-04 14:20:00|8513.3|8510.5|8480.6|8477.8|8518.3|8515.5|8474.3|8467.5|5630
1680618300000|2023-04-04 14:25:00|8481.6|8475.8|8486.5|8483.7|8490.5|8487.7|8450.6|8447.4|5508
1680618600000|2023-04-04 14:30:00|8486.6|8483.8|8486.5|8483.7|8488.9|8485.6|8475.7|8472.8|3791
1680618900000|2023-04-04 14:35:00|8486|8482.7|8507.5|8504.7|8521.6|8518.7|8485.4|8481.9|4829
1680619200000|2023-04-04 14:40:00|8508.4|8504.6|8508.5|8505.7|8518.5|8515.6|8498.5|8495.7|1759
1680619500000|2023-04-04 14:45:00|8509.3|8506.5|8439.7|8436.9|8513.8|8510.7|8430.7|8427.8|4727
1680619800000|2023-04-04 14:50:00|8439.8|8437|8451.7|8448.9|8460.8|8457.9|8434.7|8431.9|2551
1680620100000|2023-04-04 14:55:00|8450.9|8448.1|8452|8448.2|8466.8|8463.9|8448.8|8446|3158
1680620400000|2023-04-04 15:00:00|8451.9|8449.1|8447.8|8444|8459.6|8456.1|8420.8|8418|5384
1680620700000|2023-04-04 15:05:00|8447.7|8444.9|8479.7|8476.9|8482.8|8479.7|8441.9|8438.2|3199
1680621000000|2023-04-04 15:10:00|8480.6|8476.8|8460.1|8457.3|8481.8|8478.9|8457.9|8454.1|2107
1680621300000|2023-04-04 15:15:00|8459.9|8457.1|8441.1|8438.3|8459.9|8457.1|8430.1|8426.4|4647
1680621600000|2023-04-04 15:20:00|8440.9|8438.1|8405.2|8402.4|8442.2|8439.4|8402.1|8399.3|3672
1680621900000|2023-04-04 15:25:00|8406.1|8402.3|8446.9|8444.1|8453.3|8450|8400.1|8396.3|7535
1680622200000|2023-04-04 15:30:00|8446.7|8443.9|8436.2|8432.4|8450.9|8448|8420.1|8417.2|4509
1680622500000|2023-04-04 15:35:00|8435.1|8432.3|8434.1|8430.3|8450.1|8447.3|8430.1|8427.3|2231
1680622800000|2023-04-04 15:40:00|8434|8431.2|8427.2|8423.4|8443|8439.3|8423.1|8419.3|1411
1680623100000|2023-04-04 15:45:00|8426.1|8423.3|8432.2|8429.4|8437.2|8434.4|8425.1|8421.4|1829
1680623400000|2023-04-04 15:50:00|8433.2|8430.3|8399.2|8396.4|8433.2|8430.3|8379.3|8376.4|3498
1680623700000|2023-04-04 15:55:00|8399.3|8396.5|8419.8|8416|8429.2|8425.4|8399.1|8396.3|2120
1680624000000|2023-04-04 16:00:00|8420|8416.2|8418.9|8415.1|8441.8|8438.9|8416.8|8413|2391
1680624300000|2023-04-04 16:05:00|8419.7|8415.9|8421.9|8419.1|8427.6|8423.9|8408.8|8405.9|2020
1680624600000|2023-04-04 16:10:00|8422.8|8419|8417.9|8414.1|8431.9|8429|8415.4|8412|1379
1680624900000|2023-04-04 16:15:00|8417.8|8415|8420.8|8417|8430.3|8427.2|8417|8414|947
1680625200000|2023-04-04 16:20:00|8419.9|8417.1|8433|8430.2|8435.1|8432.2|8417|8414.2|998
1680625500000|2023-04-04 16:25:00|8433.1|8429.3|8437.9|8434.1|8449.8|8446.2|8433|8429.3|1729
1680625800000|2023-04-04 16:30:00|8437|8434.2|8423.1|8419.3|8447.7|8444|8423|8419.3|898
1680626100000|2023-04-04 16:35:00|8423|8420.2|8416.1|8412.3|8423.1|8420.2|8408.9|8405.1|766
1680626400000|2023-04-04 16:40:00|8415.9|8412.1|8422|8419.2|8427|8423.2|8410|8407.2|688
1680626700000|2023-04-04 16:45:00|8422.8|8420|8416.1|8412.3|8429|8426.2|8409|8406.1|590
1680627000000|2023-04-04 16:50:00|8416.6|8413.3|8432|8429.2|8440.1|8436.4|8416.6|8412.8|840
1680627300000|2023-04-04 16:55:00|8432.1|8428.3|8430.9|8427.1|8440|8436.2|8428|8425.1|972
1680627600000|2023-04-04 17:00:00|8431|8427.2|8431.9|8428.1|8434.1|8431.2|8423.9|8420.2|631
1680627900000|2023-04-04 17:05:00|8432.1|8428.3|8427|8424.2|8432.1|8429.2|8422|8419.1|539
1680628200000|2023-04-04 17:10:00|8427.1|8423.3|8452|8449.2|8452.9|8449.2|8419|8416.1|1189
1680628500000|2023-04-04 17:15:00|8452.9|8449.1|8458.9|8456.1|8463.1|8459.3|8444|8441.2|1093
1680628800000|2023-04-04 17:20:00|8459.9|8457.1|8479.7|8476.9|8484.7|8481|8457.8|8454.1|1148
1680629100000|2023-04-04 17:25:00|8479.8|8477|8461.8|8458|8484.7|8481|8459.9|8456.6|865
1680629400000|2023-04-04 17:30:00|8461.7|8457.9|8445.7|8442.9|8464.7|8461|8445.7|8442.9|1164
1680629700000|2023-04-04 17:35:00|8445.9|8443.1|8459.9|8456.1|8465.7|8462.9|8445.7|8442.9|1354
1680630000000|2023-04-04 17:40:00|8459.7|8455.9|8472.4|8468.6|8474.4|8470.7|8454.7|8451.1|733
1680630300000|2023-04-04 17:45:00|8472.7|8468.9|8479.7|8476.9|8480.7|8477.8|8469|8466|1277
1680630600000|2023-04-04 17:50:00|8480.6|8476.8|8483.7|8479.9|8491.7|8488.8|8475.6|8471.9|738
1680630900000|2023-04-04 17:55:00|8483.8|8480|8491.8|8488|8492.8|8489|8482.7|8479.8|697
1680631200000|2023-04-04 18:00:00|8490.7|8487.9|8480.9|8478.1|8492.8|8489.9|8476|8473.1|1589
1680631500000|2023-04-04 18:05:00|8482|8478.2|8478.1|8474.3|8491.8|8489|8472|8468.4|2128
1680631800000|2023-04-04 18:10:00|8479|8475.2|8487.9|8485.1|8492.9|8490.1|8478.1|8474.3|1253
1680632100000|2023-04-04 18:15:00|8487.8|8485|8496.8|8494|8498.9|8496|8483.9|8481.1|980
1680632400000|2023-04-04 18:20:00|8497|8494.2|8490|8486.2|8506.7|8503.9|8488.9|8485.3|1968
1680632700000|2023-04-04 18:25:00|8489.8|8487|8484.8|8481|8508.9|8505.6|8480.9|8478|8017
1680633000000|2023-04-04 18:30:00|8484.9|8482.1|8483.7|8480.9|8491.9|8489|8476.8|8474|3448
1680633300000|2023-04-04 18:35:00|8483.8|8480|8486.9|8484.1|8492.8|8489.1|8480.7|8477.8|804
1680633600000|2023-04-04 18:40:00|8487.8|8484|8461.9|8458.1|8488.8|8485|8457.9|8455|820
1680633900000|2023-04-04 18:45:00|8461.8|8458|8472.8|8469|8472.8|8470|8458.9|8455.1|315
1680634200000|2023-04-04 18:50:00|8472.9|8470.1|8478.9|8476.1|8482.8|8479.1|8472.9|8470|173
1680634500000|2023-04-04 18:55:00|8479.8|8476|8468.9|8466.1|8481.9|8479.1|8464.9|8461.2|156
1680634800000|2023-04-04 19:00:00|8469.8|8467|8469.9|8466.1|8474.8|8472|8466.9|8463.1|221
1680635100000|2023-04-04 19:05:00|8469.8|8467.1|8466.8|8463|8472.9|8470.1|8466.8|8463|200
1680635400000|2023-04-04 19:10:00|8466.7|8464|8450.9|8448.1|8470.8|8467.1|8449.9|8447.1|505
1680635700000|2023-04-04 19:15:00|8451.9|8449|8449.9|8447.1|8453.9|8451.1|8444.9|8442|403
1680636000000|2023-04-04 19:20:00|8450.7|8447.9|8456.9|8453.1|8457.2|8453.4|8450.7|8447|134
1680636300000|2023-04-04 19:25:00|8457.8|8454.1|8459.8|8456|8461.8|8458.1|8455.9|8453|108
1680636600000|2023-04-04 19:30:00|8460.8|8457|8454.9|8452.1|8463.9|8460.8|8454.9|8452.1|94
1680636900000|2023-04-04 19:35:00|8455|8451.2|8458|8454.2|8459.9|8457.1|8450.8|8447.9|125
1680637200000|2023-04-04 19:40:00|8457.8|8455|8455.7|8452.9|8459|8456|8454.7|8450.9|102
1680637500000|2023-04-04 19:45:00|8455.8|8453|8458.8|8456|8460.8|8457.1|8452.9|8450|281
1680637800000|2023-04-04 19:50:00|8459.7|8455.9|8468.5|8464.7|8470.7|8467.8|8459.7|8455.9|219
1680638100000|2023-04-04 19:55:00|8468.7|8464.9|8473.7|8469.9|8475.7|8472.8|8468.6|8464.9|311
1680638400000|2023-04-04 20:00:00|8473.6|8470.8|8474.5|8470.7|8476.6|8472.9|8471.6|8468.8|101
1680638700000|2023-04-04 20:05:00|8475.1|8471.3|8477.7|8474.9|8477.8|8475|8472.6|8468.9|157
1680639000000|2023-04-04 20:10:00|8476.8|8473.9|8477.7|8473.9|8477.8|8475|8473.9|8470.9|110
1680639300000|2023-04-04 20:15:00|8476.8|8474|8478.8|8475|8480.8|8478|8475.7|8471.9|177
1680639600000|2023-04-04 20:20:00|8478.7|8474.9|8480.7|8476.9|8480.9|8478|8477.7|8473.9|29
1680639900000|2023-04-04 20:25:00|8480.9|8477.1|8491.3|8487.5|8493.3|8489.5|8478.8|8475.1|239
1680640200000|2023-04-04 20:30:00|8491|8487.2|8514.1|8510.3|8517.7|8514.8|8487.4|8483.6|478
1680640500000|2023-04-04 20:35:00|8513.3|8509.5|8522.4|8518.6|8524.7|8521.8|8511.6|8507.8|779
1680640800000|2023-04-04 20:40:00|8521.5|8517.7|8514.6|8510.8|8521.5|8517.7|8511.4|8507.8|160
1680641100000|2023-04-04 20:45:00|8514.8|8511|8524.5|8520.7|8525.5|8521.8|8509.6|8505.9|278
1680641400000|2023-04-04 20:50:00|8524.1|8520.3|8522.7|8518.9|8525.5|8521.7|8520.6|8516.8|68
1680641700000|2023-04-04 20:55:00|8522.6|8519.8|8525.5|8521.7|8530.8|8527|8522.5|8518.8|326
1680642000000|2023-04-04 21:00:00|8524|8520.2|8526.8|8523|8527.9|8524.6|8516|8512.2|28
1680642300000|2023-04-04 21:05:00|8527.3|8523.5|8526.3|8522.5|8527.3|8523.5|8522.2|8516.5|112
1680642600000|2023-04-04 21:10:00|8526.8|8523|8531.3|8523.5|8532.2|8526.9|8523.2|8519.9|30
1680642900000|2023-04-04 21:15:00|8529.8|8526|8526.8|8523|8531.3|8526|8526.8|8523|152
1680643200000|2023-04-04 21:20:00|8524.3|8516.5|8519.2|8511.4|8524.3|8519.5|8516.8|8511.4|179
1680643500000|2023-04-04 21:25:00|8516.4|8512.6|8516.3|8513.5|8516.4|8513.5|8516.3|8512.5|39
1680643800000|2023-04-04 21:30:00|8516.2|8513.4|8517.7|8513.9|8518.3|8513.9|8515.9|8510.5|5
1680644700000|2023-04-04 21:45:00|8518.2|8514.4|8518.2|8514.4|8518.2|8514.4|8518.2|8514.4|0
1680645000000|2023-04-04 21:50:00|||||||||2
1680645300000|2023-04-04 21:55:00|8517.9|8515.4|8517.9|8514.1|8517.9|8515.4|8517.9|8514.1|4
1680645600000|2023-04-04 22:00:00|8517.7|8513.9|8517.7|8513.9|8517.7|8513.9|8517.7|8513.9|0
1680652800000|2023-04-05 00:00:00|8516.2|8512.4|8524.7|8520.9|8530.1|8526.3|8511.2|8508.4|340
1680653100000|2023-04-05 00:05:00|8525.1|8521.3|8523.2|8519.4|8527|8523.2|8520.1|8516.4|56
1680653400000|2023-04-05 00:10:00|8523|8519.2|8524.2|8520.4|8525.3|8522.4|8522|8518.4|43
1680653700000|2023-04-05 00:15:00|8523.2|8520.2|8525.5|8521.7|8527.2|8524.2|8517.1|8514.2|226
1680654000000|2023-04-05 00:20:00|8526|8522.2|8523.1|8520.3|8527|8523.3|8519.3|8515.5|70
1680654300000|2023-04-05 00:25:00|8523.2|8519.3|8523.2|8520.4|8527.1|8523.3|8523|8519.2|10
1680654600000|2023-04-05 00:30:00|8524.1|8520.3|8526.1|8523.3|8529.1|8525.3|8523.2|8520.2|21
1680654900000|2023-04-05 00:35:00|8527.1|8524.2|8529.9|8527.1|8534.1|8531.3|8527.1|8523.4|51
1680655200000|2023-04-05 00:40:00|8530.1|8527.3|8528|8524.2|8539|8535.3|8526.1|8523.3|211
1680655500000|2023-04-05 00:45:00|8527.2|8523.4|8524.1|8520.3|8527.6|8523.8|8524.1|8520.3|31
1680655800000|2023-04-05 00:50:00|8524.2|8520.4|8525|8521.2|8525.1|8522.1|8523.1|8519.3|10
1680656100000|2023-04-05 00:55:00|8524.6|8520.8|8518.1|8514.3|8527|8523.3|8517.1|8513.3|57
1680656400000|2023-04-05 01:00:00|8517.2|8514.4|8534.9|8532.1|8534.9|8532.1|8514.2|8511.3|232
1680656700000|2023-04-05 01:05:00|8533.9|8531.1|8533|8529.2|8538|8535.1|8532.9|8529.1|74
1680657000000|2023-04-05 01:10:00|8532.9|8529.1|8537.9|8535.1|8538|8535.1|8531.9|8528.2|34
1680657300000|2023-04-05 01:15:00|8538.9|8536.1|8530.9|8528.1|8540.9|8538|8529.9|8526.2|135
1680657600000|2023-04-05 01:20:00|8531.8|8528|8527|8523.2|8533.9|8530.3|8527|8523.2|38
1680657900000|2023-04-05 01:25:00|8527.2|8523.4|8522.9|8519.1|8529|8525.2|8522|8518.2|44
1680658200000|2023-04-05 01:30:00|8523|8519.2|8522.9|8519.1|8524|8521.2|8516|8513.2|130
1680658500000|2023-04-05 01:35:00|8523|8519.2|8530|8526.2|8530.8|8527|8523|8519.2|21
1680658800000|2023-04-05 01:40:00|8530.7|8526.9|8531|8527.2|8534.8|8531|8529.8|8526|20
1680659100000|2023-04-05 01:45:00|8528.8|8526|8531.9|8528.1|8533|8529.9|8528.8|8525.1|67
1680659400000|2023-04-05 01:50:00|8531.8|8528|8535.7|8531.9|8540.8|8537|8529.8|8526|124
1680659700000|2023-04-05 01:55:00|8535.8|8533|8534.9|8531.1|8537.8|8534.1|8533.8|8530.1|17
1680660000000|2023-04-05 02:00:00|8534.8|8531|8534.7|8530.9|8540.9|8538|8530.8|8527.1|49
1680660300000|2023-04-05 02:05:00|8534.8|8531|8540.8|8538|8540.9|8538|8532.9|8529.1|207
1680660600000|2023-04-05 02:10:00|8541.8|8539|8539.8|8536|8541.9|8539|8538.8|8535.1|84
1680660900000|2023-04-05 02:15:00|8538.9|8536.1|8540.8|8538|8541.8|8539|8537.8|8534.1|33
1680661200000|2023-04-05 02:20:00|8541.8|8537.9|8539.7|8536.9|8541.8|8538|8536.8|8533|118
1680661500000|2023-04-05 02:25:00|8539.8|8537|8540.8|8538|8541.9|8538.9|8538.9|8536|187
1680661800000|2023-04-05 02:30:00|8539.2|8536.4|8541.9|8538.1|8541.9|8539.1|8539.2|8536|39
1680662100000|2023-04-05 02:35:00|8540.9|8539|8537.8|8535|8541.9|8539.1|8537.8|8534.1|33
1680662400000|2023-04-05 02:40:00|8539.5|8535.7|8535.9|8532.1|8540.9|8538|8535.8|8532.1|36
1680662700000|2023-04-05 02:45:00|8534.8|8532|8535.8|8532|8536.9|8534|8534.8|8532|13
1680663000000|2023-04-05 02:50:00|8534.9|8532.1|8537.9|8535.1|8537.9|8535.1|8533.9|8531.1|46
1680663300000|2023-04-05 02:55:00|8538.9|8536|8538.8|8535|8539.8|8536.1|8537.9|8535|21
1680663600000|2023-04-05 03:00:00|8537.9|8535.1|8535.8|8533|8537.9|8535.1|8534.8|8531.9|14
1680663900000|2023-04-05 03:05:00|8536.8|8533.1|8535.8|8532|8539.8|8536.1|8535.8|8532|36
1680664200000|2023-04-05 03:10:00|8534.8|8531.8|8536.7|8533.9|8537.6|8533.9|8532.6|8529.8|50
1680664500000|2023-04-05 03:15:00|8535.7|8532.9|8536.6|8532.8|8536.6|8532.9|8533.5|8529.8|19
1680664800000|2023-04-05 03:20:00|8536.7|8533.9|8534.7|8530.9|8536.7|8533.9|8532.7|8529.9|30
1680665100000|2023-04-05 03:25:00|8534.6|8530.8|8535.7|8532.9|8536.6|8532.9|8533.7|8530.8|8
1680665400000|2023-04-05 03:30:00|8535.5|8532.7|8530.6|8526.8|8535.7|8532.8|8529.7|8526.8|45
1680665700000|2023-04-05 03:35:00|8530.7|8527.8|8534.6|8530.8|8534.6|8530.9|8530.5|8526.8|10
1680666000000|2023-04-05 03:40:00|8534.7|8531.9|8531.6|8527.8|8534.7|8531.9|8530.6|8527|19
1680666300000|2023-04-05 03:45:00|8531.7|8527.9|8531.7|8527.9|8532.6|8528.9|8529.7|8526.8|54
1680666600000|2023-04-05 03:50:00|8531.6|8527.8|8532.6|8528.8|8533.6|8530.8|8529.7|8525.9|36
1680666900000|2023-04-05 03:55:00|8532.7|8528.9|8526.7|8522.9|8533.7|8530.8|8526.7|8522.9|61
1680667200000|2023-04-05 04:00:00|8527.7|8523.9|8523.7|8519.9|8530.7|8526.9|8522.7|8518.9|118
1680667500000|2023-04-05 04:05:00|8523.6|8520.8|8528.6|8524.8|8529.7|8525.9|8522.7|8519.8|29
1680667800000|2023-04-05 04:10:00|8528.7|8525.9|8525.7|8522.9|8530.6|8526.9|8522.7|8519.9|92
1680668100000|2023-04-05 04:15:00|8525.6|8522.8|8527.6|8524.8|8528.7|8525.8|8525.6|8521.9|9
1680668400000|2023-04-05 04:20:00|8527.7|8524.9|8527.8|8524|8528.7|8525.8|8526.8|8523.8|12
1680668700000|2023-04-05 04:25:00|8527.7|8523.9|8525.7|8522.9|8529.7|8526.8|8525.7|8521.9|23
1680669000000|2023-04-05 04:30:00|8526.6|8522.8|8524.6|8520.8|8526.7|8523.9|8517.7|8513.9|103
1680669300000|2023-04-05 04:35:00|8524.7|8521.8|8523.6|8519.8|8524.7|8521.9|8522.1|8518.3|24
1680669600000|2023-04-05 04:40:00|8523.7|8520.8|8521.7|8517.9|8524.7|8521.7|8521.7|8517.9|47
1680669900000|2023-04-05 04:45:00|8520.8|8517|8526.7|8523.9|8526.7|8523.9|8520.5|8516.7|190
1680670200000|2023-04-05 04:50:00|8526.8|8523|8526.5|8522.7|8527.8|8524.9|8524.6|8520.8|66
1680670500000|2023-04-05 04:55:00|8526.6|8522.8|8526.5|8522.7|8527.6|8523.8|8522.6|8519.7|54
1680670800000|2023-04-05 05:00:00|8526.6|8523.8|8527.5|8524.7|8529.6|8526.8|8526.6|8523.7|60
1680671100000|2023-04-05 05:05:00|8527.6|8524.8|8532.6|8528.8|8532.6|8529.8|8527.5|8523.9|44
1680671400000|2023-04-05 05:10:00|8532.5|8528.7|8532.5|8528.7|8533.5|8529.8|8530.5|8526.7|29
1680671700000|2023-04-05 05:15:00|8531.6|8528.8|8532.5|8529.7|8533.6|8530.7|8531.5|8527.7|60
1680672000000|2023-04-05 05:20:00|8532.6|8529.8|8533.5|8530.7|8533.6|8530.7|8532.4|8528.7|11
1680672300000|2023-04-05 05:25:00|8532.6|8529.8|8531.5|8527.7|8533.5|8529.8|8530.5|8526.7|25
1680672600000|2023-04-05 05:30:00|8530.7|8526.9|8531.5|8527.7|8531.5|8527.8|8529.4|8525.7|28
1680672900000|2023-04-05 05:35:00|8531.6|8528.8|8529.7|8525.9|8532.5|8529.7|8528.8|8525.7|61
1680673200000|2023-04-05 05:40:00|8529.6|8526.8|8527.6|8524.8|8530.7|8527.8|8527.6|8524.8|5
1680673500000|2023-04-05 05:45:00|8528.6|8524.9|8527.6|8523.8|8529.7|8526.8|8527.6|8523.8|17
1680673800000|2023-04-05 05:50:00|8527.7|8523.9|8522.6|8519.8|8527.7|8524.8|8521.6|8518.8|177
1680674100000|2023-04-05 05:55:00|8522.7|8519.9|8523.7|8519.9|8525.7|8521.9|8518.8|8515.1|399
1680674400000|2023-04-05 06:00:00|8523.8|8520|8521.8|8519|8525.7|8522|8517.3|8513.9|130
1680674700000|2023-04-05 06:05:00|8522.8|8518.9|8521|8517.2|8523.7|8519.9|8515.8|8513|374
1680675000000|2023-04-05 06:10:00|8520|8516.3|8522.1|8519.3|8524.1|8521.2|8518.1|8515.2|215
1680675300000|2023-04-05 06:15:00|8520|8516.2|8523|8520.2|8525.9|8522.2|8518.1|8514.3|114
1680675600000|2023-04-05 06:20:00|8523.1|8519.3|8532.9|8530.1|8534.9|8531.2|8522|8519.1|340
1680675900000|2023-04-05 06:25:00|8533|8530.2|8540.9|8537.1|8541.8|8538|8531.9|8529.1|223
1680676200000|2023-04-05 06:30:00|8539.9|8537|8539.9|8536.1|8542.1|8539.3|8536.9|8533.2|316
1680676500000|2023-04-05 06:35:00|8539|8536.2|8532|8529.2|8541|8537.2|8532|8529.1|203
1680676800000|2023-04-05 06:40:00|8532.9|8529.1|8525.9|8523.1|8533|8529.2|8524|8520.3|123
1680677100000|2023-04-05 06:45:00|8526|8523.2|8530.1|8526.3|8531.1|8528.2|8525.9|8522.1|121
1680677400000|2023-04-05 06:50:00|8529.1|8526.2|8528|8525.2|8530|8526.3|8524|8521.2|103
1680677700000|2023-04-05 06:55:00|8527|8524.2|8528.9|8525.1|8531.1|8527.3|8523|8520.2|257
1680678000000|2023-04-05 07:00:00|8528|8525.2|8532|8529.2|8533|8529.2|8517|8513.3|716
1680678300000|2023-04-05 07:05:00|8532.1|8528.3|8535.8|8533|8539|8536|8523|8519.2|616
1680678600000|2023-04-05 07:10:00|8536|8533.2|8538.8|8535|8541.1|8538.2|8531.8|8528|375
1680678900000|2023-04-05 07:15:00|8538|8534.2|8542|8539.2|8547.1|8544.2|8536.8|8533.2|1060
1680679200000|2023-04-05 07:20:00|8542.1|8538.3|8516.9|8514.1|8542.1|8538.4|8514.9|8512|582
1680679500000|2023-04-05 07:25:00|8517.9|8515.1|8515.9|8513.1|8522.8|8519.3|8512.2|8509.3|390
1680679800000|2023-04-05 07:30:00|8516.9|8514.1|8532.8|8529|8535.8|8532.1|8515.9|8513|593
1680680100000|2023-04-05 07:35:00|8532.9|8529.1|8508|8505.2|8535.7|8531.9|8507.4|8504.6|1018
1680680400000|2023-04-05 07:40:00|8507.9|8505.1|8510.9|8508.1|8514.9|8512|8503.9|8500.2|859
1680680700000|2023-04-05 07:45:00|8511|8507.2|8511|8507.2|8514.9|8512|8504.9|8501.2|449
1680681000000|2023-04-05 07:50:00|8510.9|8507.1|8515.1|8512.3|8518|8515.1|8507.9|8505.1|474
1680681300000|2023-04-05 07:55:00|8515|8512.2|8525.8|8522|8526|8523.1|8514.9|8512.1|724
1680681600000|2023-04-05 08:00:00|8525.9|8522.1|8524.9|8522.1|8541|8538.1|8523.9|8520.2|1425
1680681900000|2023-04-05 08:05:00|8525.9|8523.1|8535|8531.2|8539|8535.3|8521.9|8518.2|1515
1680682200000|2023-04-05 08:10:00|8534.9|8531.1|8541.9|8539.1|8542|8539.2|8531.9|8529.1|762
1680682500000|2023-04-05 08:15:00|8540.9|8538.1|8537|8533.2|8541.9|8539.1|8532.9|8529.2|837
1680682800000|2023-04-05 08:20:00|8536.9|8533.1|8520|8516.2|8536.9|8533.1|8515|8511.3|1975
1680683100000|2023-04-05 08:25:00|8519.9|8517.1|8534|8530.2|8535.2|8532.3|8517|8514.2|4846
1680683400000|2023-04-05 08:30:00|8533.1|8529.3|8530.3|8527.5|8534.3|8531.4|8526.1|8523.3|4453
1680683700000|2023-04-05 08:35:00|8530.2|8527.4|8509.4|8506.6|8532.2|8529.4|8500.7|8497.9|2381
1680684000000|2023-04-05 08:40:00|8508.7|8505.9|8503.7|8499.9|8513.4|8510.6|8502.7|8499|1663
1680684300000|2023-04-05 08:45:00|8503.8|8500|8486.2|8483.4|8503.9|8501.1|8484.4|8481.6|4327
1680684600000|2023-04-05 08:50:00|8486.4|8482.6|8477.3|8473.5|8490.2|8487.4|8475.2|8471.5|3886
1680684900000|2023-04-05 08:55:00|8477.2|8474.4|8471.7|8468.9|8486.3|8483.4|8471.7|8468|1378
1680685200000|2023-04-05 09:00:00|8471.6|8468.8|8473.7|8470.9|8483.6|8479.8|8465.8|8462.9|1961
1680685500000|2023-04-05 09:05:00|8474.6|8471.8|8475.7|8472.9|8481.5|8478.5|8472.6|8469.7|630
1680685800000|2023-04-05 09:10:00|8475.6|8472.8|8484.2|8480.4|8495.9|8492.2|8475.4|8472.6|2250
1680686100000|2023-04-05 09:15:00|8484.1|8481.3|8476.2|8473.4|8488.2|8484.4|8471.1|8467.4|748
1680686400000|2023-04-05 09:20:00|8478.1|8474.3|8467.4|8464.6|8479.2|8476.4|8466.4|8463.5|1080
1680686700000|2023-04-05 09:25:00|8467.6|8463.8|8480.2|8477.4|8482.1|8479.3|8459.4|8453.8|1094
1680687000000|2023-04-05 09:30:00|8480.3|8476.5|8477.3|8473.5|8483.1|8480.3|8473.2|8469.5|919
1680687300000|2023-04-05 09:35:00|8477.2|8474.4|8485.1|8481.3|8486.3|8483.3|8476.3|8473.5|723
1680687600000|2023-04-05 09:40:00|8485.2|8481.4|8476.1|8472.3|8485.2|8481.4|8470.3|8467.5|725
1680687900000|2023-04-05 09:45:00|8476.3|8472.5|8472.3|8469.5|8484.3|8481.4|8471.3|8468.5|841
1680688200000|2023-04-05 09:50:00|8472.2|8469.4|8475.2|8472.4|8480.2|8477.4|8471.2|8467.5|623
1680688500000|2023-04-05 09:55:00|8475.1|8471.3|8461.5|8458.7|8475.2|8472.4|8457.4|8454.6|1378
1680688800000|2023-04-05 10:00:00|8461.4|8458.6|8448.4|8445.6|8465.4|8462.6|8446.4|8442.7|1288
1680689100000|2023-04-05 10:05:00|8446.5|8444.6|8451.4|8448.6|8457.4|8454.5|8446.4|8442.7|552
1680689400000|2023-04-05 10:10:00|8451.5|8447.7|8464.3|8461.5|8464.5|8461.6|8446.4|8443.6|951
1680689700000|2023-04-05 10:15:00|8464.4|8461.6|8469.3|8465.5|8473.3|8470.5|8461.6|8458.6|1412
1680690000000|2023-04-05 10:20:00|8469.2|8465.4|8464.3|8461.5|8473.3|8469.5|8463.2|8460.4|396
1680690300000|2023-04-05 10:25:00|8464.2|8460.5|8468.4|8465.6|8470.3|8466.6|8460.5|8457.7|465
1680690600000|2023-04-05 10:30:00|8468.5|8464.7|8466.5|8462.7|8471.4|8468.6|8463.5|8460.7|749
1680690900000|2023-04-05 10:35:00|8466.4|8462.6|8456.5|8453.7|8467.3|8463.6|8456.5|8453.7|688
1680691200000|2023-04-05 10:40:00|8456.4|8453.6|8463.3|8459.5|8466.4|8463.6|8454.4|8451.5|608
1680691500000|2023-04-05 10:45:00|8462.4|8459.6|8460.6|8457.8|8464.4|8461.6|8456.4|8453.6|788
1680691800000|2023-04-05 10:50:00|8460.5|8457.7|8469.4|8465.6|8469.4|8466.6|8460.5|8457.6|546
1680692100000|2023-04-05 10:55:00|8469.2|8465.4|8470.4|8467.6|8471.2|8467.6|8465.4|8462.6|234
1680692400000|2023-04-05 11:00:00|8470.5|8466.6|8470.2|8466.4|8473.5|8470.7|8464.4|8461.6|1033
1680692700000|2023-04-05 11:05:00|8469.4|8466.6|8452.5|8448.7|8470.5|8467.6|8446.5|8443.7|892
1680693000000|2023-04-05 11:10:00|8452.4|8449.6|8448.5|8444.7|8457.5|8453.8|8445.5|8442.7|669
1680693300000|2023-04-05 11:15:00|8448.6|8445.8|8465.5|8462.7|8466.5|8463.5|8447.6|8444.7|406
1680693600000|2023-04-05 11:20:00|8465.3|8462.5|8481.3|8478.5|8482.5|8479.5|8465.3|8461.7|1039
1680693900000|2023-04-05 11:25:00|8482.3|8477.7|8483.5|8479.7|8485.2|8482.4|8479.2|8476.3|496
1680694200000|2023-04-05 11:30:00|8483.3|8480.5|8484.4|8480.6|8486.2|8482.5|8476.3|8472.7|684
1680694500000|2023-04-05 11:35:00|8483.4|8480.5|8485.4|8482.6|8490.2|8486.5|8481.4|8478.5|408
1680694800000|2023-04-05 11:40:00|8486.3|8483.5|8484.6|8481.8|8488.4|8485.5|8481.3|8478.1|585
1680695100000|2023-04-05 11:45:00|8484.4|8480.6|8488.3|8485.5|8491.4|8488.5|8483.6|8479.8|392
1680695400000|2023-04-05 11:50:00|8489.3|8486.5|8491.4|8487.6|8493.4|8489.6|8485.3|8482.4|371
1680695700000|2023-04-05 11:55:00|8491.3|8487.5|8483.4|8479.6|8494.4|8490.6|8479.5|8475.9|333
1680696000000|2023-04-05 12:00:00|8482.5|8479.7|8485.5|8482.7|8485.5|8482.7|8475.4|8471.7|443
1680696300000|2023-04-05 12:05:00|8486.4|8482.6|8472.7|8469.9|8489.7|8486.7|8472.5|8469.7|425
1680696600000|2023-04-05 12:10:00|8472.5|8469.7|8468.7|8464.9|8478.7|8474.9|8466.5|8462.9|454
1680696900000|2023-04-05 12:15:00|8467.8|8465|8475.3|8472.5|8475.4|8472.5|8456.5|8453.7|2360
1680697200000|2023-04-05 12:20:00|8475.4|8471.6|8487.1|8484.3|8488.1|8485.3|8467.3|8464.5|1651
1680697500000|2023-04-05 12:25:00|8487.9|8484.1|8473.1|8470.3|8490.9|8487.3|8471.1|8467.3|1071
1680697800000|2023-04-05 12:30:00|8473.2|8470.4|8458|8455.2|8476.2|8473.3|8454|8451.1|801
1680698100000|2023-04-05 12:35:00|8458.2|8454.4|8456.3|8453.5|8466.2|8463.2|8454|8450.2|1271
1680698400000|2023-04-05 12:40:00|8457.4|8453.6|8454.2|8450.4|8468.3|8464.6|8452.3|8448.6|790
1680698700000|2023-04-05 12:45:00|8454.4|8450.6|8463.2|8459.4|8466.3|8463.5|8454.3|8450.5|564
1680699000000|2023-04-05 12:50:00|8464.3|8461.5|8466.2|8462.4|8468.3|8465.4|8458.3|8455.4|680
1680699300000|2023-04-05 12:55:00|8465.3|8462.5|8463.1|8459.3|8472.1|8468.5|8458|8454.3|652
1680699600000|2023-04-05 13:00:00|8463.3|8459.5|8483.9|8480.1|8485|8482.1|8463|8459.5|2136
1680699900000|2023-04-05 13:05:00|8484.9|8481.1|8492.9|8489.1|8494.9|8491.1|8481|8478.1|2220
1680700200000|2023-04-05 13:10:00|8492.8|8489|8485.8|8483|8498.9|8496.1|8480.9|8478.1|2451
1680700500000|2023-04-05 13:15:00|8485.9|8482.1|8481.8|8479|8489.7|8486|8474|8471.1|1635
1680700800000|2023-04-05 13:20:00|8481.9|8478.1|8484.7|8480.9|8484.9|8481.9|8474.8|8471|467
1680701100000|2023-04-05 13:25:00|8483.8|8481|8481.5|8477.7|8485.7|8481.9|8471.7|8468.9|2158
1680701400000|2023-04-05 13:30:00|8481.6|8477.8|8468.6|8464.8|8485.8|8482.7|8460.8|8458|2275
1680701700000|2023-04-05 13:35:00|8468.8|8465.8|8451.8|8449|8475.6|8472.7|8439.4|8436.1|2142
1680702000000|2023-04-05 13:40:00|8451.9|8448.1|8450.9|8448.1|8461|8457.8|8442|8439.2|2046
1680702300000|2023-04-05 13:45:00|8451.9|8449.2|8469.8|8467|8470.6|8467.8|8450.8|8447.1|1197
1680702600000|2023-04-05 13:50:00|8470.6|8466.8|8481.4|8477.6|8486.5|8483.6|8469.5|8466|1544
1680702900000|2023-04-05 13:55:00|8481.3|8478.5|8474.4|8470.6|8481.5|8478.7|8470.5|8466.8|526
1680703200000|2023-04-05 14:00:00|8475|8472.2|8449|8446.2|8482.4|8479|8449|8446.1|1500
1680703500000|2023-04-05 14:05:00|8448.9|8446.1|8434.1|8430.3|8457.7|8453.9|8432.1|8429.2|1772
1680703800000|2023-04-05 14:10:00|8433.2|8430.4|8436.8|8434|8442|8439.2|8432.1|8429.2|1087
1680704100000|2023-04-05 14:15:00|8437|8433.2|8419.8|8416|8439.8|8437|8415|8412|1610
1680704400000|2023-04-05 14:20:00|8419.1|8415.3|8451.7|8448.9|8454.6|8451.7|8418|8414.2|1831
1680704700000|2023-04-05 14:25:00|8451.6|8448.8|8447.6|8443.8|8457.7|8454.8|8444.6|8441|1444
1680705000000|2023-04-05 14:30:00|8448.7|8444.9|8458.4|8454.6|8481.6|8478.7|8447.7|8443.9|3400
1680705300000|2023-04-05 14:35:00|8458.2|8455.4|8442.5|8439.7|8468.4|8464.7|8438.7|8435.9|1930
1680705600000|2023-04-05 14:40:00|8443.5|8440.7|8409.5|8406.7|8452.4|8448.7|8409.5|8405.8|1985
1680705900000|2023-04-05 14:45:00|8409.7|8406.9|8403.6|8399.8|8415.6|8412.3|8395.3|8391.8|3311
1680706200000|2023-04-05 14:50:00|8402.7|8399.9|8424.6|8420.8|8427.6|8423.9|8397.6|8394.5|2041
1680706500000|2023-04-05 14:55:00|8423.6|8420.7|8438.3|8434.5|8442.6|8439.8|8423.5|8420.5|1481
1680706800000|2023-04-05 15:00:00|8438.6|8434.8|8460.1|8457.3|8462.7|8459.4|8433.5|8429.8|3205
1680707100000|2023-04-05 15:05:00|8460.2|8457.4|8454.2|8450.4|8477.1|8473.4|8454.2|8450.4|1731
1680707400000|2023-04-05 15:10:00|8454.1|8450.3|8471.3|8467.5|8476.1|8472.4|8453.2|8449.5|1358
1680707700000|2023-04-05 15:15:00|8470.3|8466.4|8451.3|8447.5|8473.1|8469.4|8445.2|8442.3|1737
1680708000000|2023-04-05 15:20:00|8452.2|8448.4|8438.4|8435.6|8461.2|8458.4|8436.4|8432.8|1224
1680708300000|2023-04-05 15:25:00|8438.3|8434.5|8461.3|8458.5|8479.4|8476.1|8432.5|8429.6|5461
1680708600000|2023-04-05 15:30:00|8461.2|8458.4|8474.1|8471.3|8476.8|8473.3|8450.2|8447.4|4046
1680708900000|2023-04-05 15:35:00|8474.2|8471.4|8476.9|8474.1|8487.1|8484.3|8470.9|8467.3|2413
1680709200000|2023-04-05 15:40:00|8477.8|8474|8470.2|8467.4|8479.9|8477.1|8466.2|8463.3|1662
1680709500000|2023-04-05 15:45:00|8471.1|8467.3|8481.2|8478.4|8483.3|8480.4|8470.1|8466.3|653
1680709800000|2023-04-05 15:50:00|8481.4|8477.4|8475|8471.2|8487.3|8484.4|8469|8465.4|1415
1680710100000|2023-04-05 15:55:00|8473.9|8471.1|8485.9|8483.1|8489.9|8486.1|8473|8470.2|791
1680710400000|2023-04-05 16:00:00|8486|8482.2|8481.2|8478.4|8490|8487.1|8477|8473.2|1222
1680710700000|2023-04-05 16:05:00|8481|8477.2|8476|8473.2|8489|8485.6|8474.2|8471.2|1559
1680711000000|2023-04-05 16:10:00|8476.2|8473.4|8483.9|8480.1|8485.3|8482.3|8475|8472.2|1032
1680711300000|2023-04-05 16:15:00|8483.8|8481|8489|8485.2|8491|8487.2|8477.8|8474.1|1112
1680711600000|2023-04-05 16:20:00|8488.9|8486.1|8488.9|8486.1|8492.9|8490.1|8485.9|8483|675
1680711900000|2023-04-05 16:25:00|8488.8|8486|8485|8482.2|8489.8|8486.1|8468.1|8465.2|1359
1680712200000|2023-04-05 16:30:00|8485.1|8482.3|8492.8|8490|8492.9|8490.1|8478.5|8475.2|1084
1680712500000|2023-04-05 16:35:00|8492.9|8490.1|8481.9|8479.1|8502.8|8500|8481.8|8478|950
1680712800000|2023-04-05 16:40:00|8482.9|8480.1|8476|8472.2|8484|8481.1|8472|8468.2|1015
1680713100000|2023-04-05 16:45:00|8477|8473.2|8472.1|8469.3|8483.1|8479.3|8472|8468.4|693
1680713400000|2023-04-05 16:50:00|8472.2|8468.4|8478|8474.2|8479.2|8476.3|8465.1|8461.4|700
1680713700000|2023-04-05 16:55:00|8478.1|8474.3|8489.1|8485.3|8490.2|8487.3|8478|8474.2|642
1680714000000|2023-04-05 17:00:00|8489|8485.2|8496.9|8494.1|8499.7|8496.2|8488|8484.3|1328
1680714300000|2023-04-05 17:05:00|8497|8493.2|8497|8494.2|8506|8503.1|8494.9|8491.9|989
1680714600000|2023-04-05 17:10:00|8496.9|8494.1|8493.9|8491.1|8505|8502.2|8490.9|8488.1|931
1680714900000|2023-04-05 17:15:00|8494.7|8490.9|8499.7|8495.9|8501.8|8499|8493.8|8490.2|592
1680715200000|2023-04-05 17:20:00|8498.8|8496|8503|8500.2|8505|8502.2|8498|8494.2|876
1680715500000|2023-04-05 17:25:00|8502.8|8500|8505.5|8501.7|8508.7|8505.9|8500.5|8497.7|1254
1680715800000|2023-04-05 17:30:00|8505.4|8502.6|8504.7|8500.9|8509.6|8506.7|8499.8|8496.9|868
1680716100000|2023-04-05 17:35:00|8504.6|8500.8|8499.8|8497|8505.6|8501.8|8492.8|8489.9|955
1680716400000|2023-04-05 17:40:00|8498.8|8496|8492.8|8489|8498.9|8496|8490.8|8487|537
1680716700000|2023-04-05 17:45:00|8491.8|8488.1|8496.8|8494|8501.7|8498|8489.6|8486|778
1680717000000|2023-04-05 17:50:00|8496.9|8493.1|8495.8|8493|8501.7|8498|8493.9|8491|403
1680717300000|2023-04-05 17:55:00|8495.7|8491.9|8501.9|8499.1|8502.9|8499.9|8494.8|8491.9|363
1680717600000|2023-04-05 18:00:00|8502.1|8498.3|8497.9|8494.1|8508.8|8505.1|8489.8|8486|1219
1680717900000|2023-04-05 18:05:00|8497.8|8495|8500.8|8498|8505.7|8502.1|8496.8|8494|1242
1680718200000|2023-04-05 18:10:00|8500.7|8496.9|8500.8|8498|8504.8|8501.9|8496.7|8493.8|750
1680718500000|2023-04-05 18:15:00|8500.7|8496.9|8504.7|8501.9|8504.8|8501.9|8497.8|8494.9|759
1680718800000|2023-04-05 18:20:00|8504.5|8500.9|8490.7|8486.9|8514.5|8511.7|8487.9|8485|1590
1680719100000|2023-04-05 18:25:00|8489.8|8487|8497.9|8495.1|8498.1|8495.3|8487.7|8484|6887
1680719400000|2023-04-05 18:30:00|8498.9|8494.1|8496.9|8493.1|8500.9|8498.1|8492.8|8489.1|1590
1680719700000|2023-04-05 18:35:00|8495.9|8492.1|8490|8487.2|8497|8494.2|8487.9|8484.1|393
1680720000000|2023-04-05 18:40:00|8490.9|8486.2|8490|8486.2|8490.9|8487.2|8484|8481.1|449
1680720300000|2023-04-05 18:45:00|8489.9|8486.1|8484.9|8482.1|8491.9|8488.2|8484|8481.1|180
1680720600000|2023-04-05 18:50:00|8485.9|8481.3|8474|8471.2|8486.9|8483.2|8473|8469.2|593
1680720900000|2023-04-05 18:55:00|8474.9|8471.1|8479|8476.2|8480.1|8477.2|8474.9|8471.1|138
1680721200000|2023-04-05 19:00:00|8479.9|8476.1|8473|8469.2|8480.1|8477.2|8470|8467.2|225
1680721500000|2023-04-05 19:05:00|8472|8469.3|8469|8466.2|8473.1|8470.2|8467|8463.3|319
1680721800000|2023-04-05 19:10:00|8469.9|8466.1|8470.1|8466.3|8473.1|8470.2|8469|8466.1|236
1680722100000|2023-04-05 19:15:00|8470|8467.2|8476|8473.2|8477.1|8473.3|8469|8465.2|198
1680722400000|2023-04-05 19:20:00|8476.9|8473.1|8481|8477.2|8482|8478.3|8475.9|8472.1|138
1680722700000|2023-04-05 19:25:00|8481.1|8477.3|8478.8|8476|8483.9|8480.2|8478.8|8475.3|69
1680723000000|2023-04-05 19:30:00|8479|8476.2|8480.8|8477|8480.8|8477.2|8476.8|8473|156
1680723300000|2023-04-05 19:35:00|8480|8477.2|8477.8|8475|8481.8|8478.5|8477|8474|93
1680723600000|2023-04-05 19:40:00|8478.8|8475.2|8478.8|8475|8479.1|8476.2|8476.8|8474|78
1680723900000|2023-04-05 19:45:00|8479|8476.2|8474.8|8471|8479.1|8476.2|8472.7|8469.2|102
1680724200000|2023-04-05 19:50:00|8474.7|8471.9|8477.8|8475|8479.8|8476.5|8474.7|8471.9|100
1680724500000|2023-04-05 19:55:00|8477.9|8475.1|8472.9|8470.1|8478.8|8475.1|8472.8|8469|233
1680724800000|2023-04-05 20:00:00|8473.1|8469.3|8469.9|8466.1|8473.8|8470.1|8468.9|8466.1|78
1680725100000|2023-04-05 20:05:00|8469.8|8467|8470.9|8468.1|8472.1|8468.3|8469.8|8467|41
1680725400000|2023-04-05 20:10:00|8471.8|8468|8464.8|8462|8471.9|8469|8464.8|8461.1|53
1680725700000|2023-04-05 20:15:00|8464.9|8462.1|8464.9|8461.1|8467.1|8464.1|8464.1|8461.1|96
1680726000000|2023-04-05 20:20:00|8465|8462.1|8468.8|8465|8469.9|8467.1|8464.9|8461.2|50
1680726300000|2023-04-05 20:25:00|8468.7|8465.9|8472|8469.2|8472|8469.2|8467.9|8465|75
1680726600000|2023-04-05 20:30:00|8471.9|8469.1|8470.9|8468.1|8472|8469.1|8468.9|8466|19
1680726900000|2023-04-05 20:35:00|8471|8467.1|8471.8|8468|8472|8469.1|8469.9|8466.1|832
1680727200000|2023-04-05 20:40:00|8472|8468.2|8474.9|8472.1|8477.5|8474|8470.5|8467.2|520
1680727500000|2023-04-05 20:45:00|8475|8471.2|8469.8|8466|8475.8|8472.1|8468.9|8466|13
1680727800000|2023-04-05 20:50:00|8468.9|8466.1|8467.8|8464|8470.3|8467|8466.9|8464|41
1680728100000|2023-04-05 20:55:00|8466.9|8463.1|8467.9|8464.1|8468.9|8465.1|8464.9|8462.1|137
1680728400000|2023-04-05 21:00:00|8467.8|8464|8470.9|8467.1|8470.9|8467.1|8467.8|8464|0
1680729000000|2023-04-05 21:10:00|8470.8|8467|8470.8|8467|8470.8|8467|8470.6|8466.8|0
1680729300000|2023-04-05 21:15:00|8470.7|8466.9|8470.7|8466.9|8470.7|8466.9|8470.7|8466.9|0
1680729600000|2023-04-05 21:20:00|8470.6|8466.8|8469.7|8465.9|8470.6|8466.9|8469.7|8465.9|0
1680729900000|2023-04-05 21:25:00|8470.1|8466.3|8470.2|8466.4|8470.2|8466.4|8470.1|8466.3|0
1680730200000|2023-04-05 21:30:00|8471.1|8467.3|8478.6|8474.8|8478.6|8474.8|8471.1|8465.8|16
1680730500000|2023-04-05 21:35:00|8479|8475.2|8477.9|8474.1|8481.2|8477.4|8477.7|8473.9|22
1680730800000|2023-04-05 21:40:00|8477.1|8473.3|8477.3|8473.5|8477.4|8473.6|8476.5|8472.7|1
1680731400000|2023-04-05 21:50:00|8477.7|8473.9|8477.7|8473.9|8477.7|8473.9|8477.3|8473.5|1
1680731700000|2023-04-05 21:55:00|8478.1|8474.3|8479.5|8471.7|8480.2|8474.5|8477.3|8471.7|8
1680732000000|2023-04-05 22:00:00|8479.2|8471.4|8479.2|8471.4|8479.2|8471.4|8479.2|8471.4|0
1680739200000|2023-04-06 00:00:00|8481.7|8478.9|8478.6|8474.8|8483.9|8480.1|8468.7|8465.8|214
1680739500000|2023-04-06 00:05:00|8478.2|8474.4|8481.7|8478.9|8484.6|8480.9|8478.1|8474.3|118
1680739800000|2023-04-06 00:10:00|8483.6|8479.8|8488.7|8484.9|8489.7|8486.9|8482.7|8479.8|94
1680740100000|2023-04-06 00:15:00|8488.6|8484.8|8476.7|8472.9|8488.7|8485.8|8474.7|8471.8|82
1680740400000|2023-04-06 00:20:00|8477.5|8473.7|8467.7|8463.9|8477.7|8473.9|8466.8|8463.9|76
1680740700000|2023-04-06 00:25:00|8468|8464.9|8475.7|8471.9|8476.7|8473.9|8467.7|8464.9|95
1680741000000|2023-04-06 00:30:00|8475.6|8471.8|8479.7|8476.9|8481.6|8477.9|8475.6|8471.8|77
1680741300000|2023-04-06 00:35:00|8479.8|8475.9|8477.7|8474.9|8481.7|8478.9|8476.8|8473.9|165
1680741600000|2023-04-06 00:40:00|8477.8|8474|8476.8|8473|8478.7|8475.9|8474.7|8471|36
1680741900000|2023-04-06 00:45:00|8476.7|8472.9|8477.7|8474.9|8477.8|8474.9|8466.8|8463.9|175
1680742200000|2023-04-06 00:50:00|8478.6|8474.8|8484.7|8481.9|8485.5|8481.9|8478.6|8474.8|77
1680742500000|2023-04-06 00:55:00|8484.2|8480.4|8478.7|8474.9|8487.5|8483.9|8478.5|8474.7|176
1680742800000|2023-04-06 01:00:00|8477.7|8473.9|8430.7|8427.9|8484.5|8480.9|8430.7|8427.9|1176
1680743100000|2023-04-06 01:05:00|8431.5|8427.7|8432|8429.2|8440.9|8437.1|8429.7|8426|732
1680743400000|2023-04-06 01:10:00|8432.9|8429.1|8438|8434.2|8442|8439.1|8430.9|8428|414
1680743700000|2023-04-06 01:15:00|8437.8|8434|8429|8425.2|8439.8|8436|8424.9|8421.2|423
1680744000000|2023-04-06 01:20:00|8428.9|8425.1|8424.6|8421.8|8434.8|8431.1|8423.6|8420.7|319
1680744300000|2023-04-06 01:25:00|8424.8|8422|8425.6|8421.8|8428.8|8425|8422.8|8419.5|152
1680744600000|2023-04-06 01:30:00|8425.5|8421.7|8431.6|8428.8|8432.8|8429|8417.6|8414.7|249
1680744900000|2023-04-06 01:35:00|8431.8|8429|8429.8|8426|8435.6|8432|8423.5|8419.8|335
1680745200000|2023-04-06 01:40:00|8430.6|8426.8|8435.5|8431.7|8436.6|8433.8|8427.9|8425|357
1680745500000|2023-04-06 01:45:00|8435.6|8432.8|8432.6|8428.8|8446.6|8442.8|8431.8|8428|286
1680745800000|2023-04-06 01:50:00|8431.8|8428|8434.6|8431.8|8439.8|8436.1|8429.8|8426|156
1680746100000|2023-04-06 01:55:00|8434.7|8430.9|8434.7|8430.9|8437.6|8433.8|8428.6|8425.8|138
1680746400000|2023-04-06 02:00:00|8433.6|8430.8|8429.4|8425.6|8436.7|8433.8|8427.5|8423.7|240
1680746700000|2023-04-06 02:05:00|8429.5|8425.7|8433.6|8430.8|8433.7|8430.8|8428.5|8424.8|140
1680747000000|2023-04-06 02:10:00|8434.6|8430.7|8439.7|8435.9|8441.7|8438.1|8432.7|8428.9|370
1680747300000|2023-04-06 02:15:00|8440.6|8436.8|8440.6|8436.8|8440.6|8436.8|8432.6|8429.7|124
1680747600000|2023-04-06 02:20:00|8440.5|8436.7|8436.7|8433.9|8440.5|8436.7|8434.6|8430.9|78
1680747900000|2023-04-06 02:25:00|8436.6|8433.8|8435.1|8431.3|8438.5|8434.8|8434.6|8430.9|69
1680748200000|2023-04-06 02:30:00|8434.6|8430.8|8431.5|8427.7|8439.6|8435.8|8428.6|8424.8|150
1680748500000|2023-04-06 02:35:00|8430.6|8426.8|8428.5|8424.7|8431.6|8428.8|8426.3|8422.7|182
1680748800000|2023-04-06 02:40:00|8429.2|8425.4|8430.4|8426.6|8432.5|8428.7|8424.5|8420.7|409
1680749100000|2023-04-06 02:45:00|8430.6|8426.8|8419.6|8415.8|8436.6|8433.8|8419.6|8415.8|263
1680749400000|2023-04-06 02:50:00|8419.4|8416.8|8411|8407.2|8420.6|8417.8|8409.8|8406.9|595
1680749700000|2023-04-06 02:55:00|8410.7|8406.9|8419.8|8416|8421.8|8418|8410.7|8406.9|212
1680750000000|2023-04-06 03:00:00|8420.8|8417|8419.2|8415.4|8424.9|8422|8418.8|8415.4|123
1680750300000|2023-04-06 03:05:00|8418.9|8415.1|8422.8|8419|8426.9|8423.3|8417.9|8415.1|149
1680750600000|2023-04-06 03:10:00|8421.8|8418.1|8417.1|8414.3|8421.9|8419|8416.1|8413.1|148
1680750900000|2023-04-06 03:15:00|8417.9|8414.1|8413.1|8410.3|8420.9|8417.3|8412.9|8409.1|196
1680751200000|2023-04-06 03:20:00|8413.9|8410.1|8407.9|8404.1|8415.9|8412.3|8406.1|8403|155
1680751500000|2023-04-06 03:25:00|8408.1|8404.3|8417|8414.2|8419.9|8416.2|8402.1|8398.3|444
1680751800000|2023-04-06 03:30:00|8417.9|8414.1|8415.2|8411.4|8420.9|8417.2|8414|8411.1|42
1680752100000|2023-04-06 03:35:00|8415|8412.2|8413|8409.2|8418|8414.2|8411|8407.2|333
1680752400000|2023-04-06 03:40:00|8414|8410.2|8416.2|8412.4|8420.2|8417.2|8411.8|8408.1|153
1680752700000|2023-04-06 03:45:00|8415.9|8412.1|8410|8406.2|8415.9|8412.2|8408|8404.4|130
1680753000000|2023-04-06 03:50:00|8409.9|8406.1|8409|8405.2|8411.2|8408.2|8407|8404.2|223
1680753300000|2023-04-06 03:55:00|8408|8403.4|8404|8400.2|8409.2|8406.2|8399|8395.4|336
1680753600000|2023-04-06 04:00:00|8403.9|8401.1|8406|8402.2|8407.2|8404.2|8399|8396.1|443
1680753900000|2023-04-06 04:05:00|8405.9|8402.1|8404.6|8400.8|8405.9|8402.8|8400|8396.2|667
1680754200000|2023-04-06 04:10:00|8404.8|8402|8402.5|8398.7|8404.9|8402|8398.8|8395.7|415
1680754500000|2023-04-06 04:15:00|8402.6|8398.8|8405.6|8401.8|8407.6|8404|8401.6|8397.8|461
1680754800000|2023-04-06 04:20:00|8405.7|8402.9|8420.6|8417.8|8424.6|8420.9|8402.6|8398.8|589
1680755100000|2023-04-06 04:25:00|8420.7|8416.9|8474.5|8470.7|8482.7|8477.7|8419.6|8416.1|3570
1680755400000|2023-04-06 04:30:00|8476.5|8472.7|8441.7|8437.9|8484.9|8481.1|8434.1|8430.3|2966
1680755700000|2023-04-06 04:35:00|8440.7|8438.9|8439.7|8435.9|8443.6|8440.3|8434.9|8432.1|341
1680756000000|2023-04-06 04:40:00|8438.7|8434.9|8451.7|8447.9|8453.9|8450.9|8433.7|8430.1|634
1680756300000|2023-04-06 04:45:00|8449.2|8446.4|8455.9|8452.1|8457.9|8454.1|8448.6|8444.8|158
1680756600000|2023-04-06 04:50:00|8455|8452.2|8443.7|8440.9|8456.7|8453|8443.7|8440|141
1680756900000|2023-04-06 04:55:00|8443.8|8440|8440.7|8436.9|8445.8|8443|8438.7|8435|459
1680757200000|2023-04-06 05:00:00|8439.8|8437|8441.7|8437.9|8443.8|8440|8434.7|8431|326
1680757500000|2023-04-06 05:05:00|8441.8|8438|8441.8|8438|8442.7|8439.9|8436.7|8432.9|147
1680757800000|2023-04-06 05:10:00|8442.7|8438.9|8438.8|8435|8442.7|8438.9|8436.7|8433|26
1680758100000|2023-04-06 05:15:00|8438.7|8435.9|8436.7|8432.9|8439.6|8436.8|8435.7|8432|122
1680758400000|2023-04-06 05:20:00|8436.1|8432.3|8430.7|8427.9|8436.8|8433.9|8428.7|8425.2|108
1680758700000|2023-04-06 05:25:00|8431.6|8427.8|8429.8|8426|8435.8|8432.9|8428.7|8425.5|111
1680759000000|2023-04-06 05:30:00|8429.7|8426.9|8426.8|8423|8432.8|8429.1|8423.9|8420.1|290
1680759300000|2023-04-06 05:35:00|8426.7|8423.9|8435.8|8432|8438.8|8435.9|8424.7|8421.9|302
1680759600000|2023-04-06 05:40:00|8435.7|8432.9|8441.8|8438|8444.7|8441|8432.7|8429|236
1680759900000|2023-04-06 05:45:00|8442.4|8439.6|8440.8|8437|8444.8|8441.1|8439.8|8436.9|164
1680760200000|2023-04-06 05:50:00|8439.8|8436|8451.7|8447.9|8451.8|8449|8438.7|8434.9|284
1680760500000|2023-04-06 05:55:00|8451.4|8448.9|8453.8|8450|8456.5|8452.9|8447.8|8444.9|158
1680760800000|2023-04-06 06:00:00|8453.5|8449.7|8456.8|8454|8457.7|8454|8445.7|8442|188
1680761100000|2023-04-06 06:05:00|8456.7|8453.9|8461.7|8457.9|8462.2|8458.9|8449.7|8446.7|264
1680761400000|2023-04-06 06:10:00|8462.4|8458.9|8450.6|8447.8|8462.8|8459.9|8450.5|8446.7|242
1680761700000|2023-04-06 06:15:00|8450.5|8447.7|8454.6|8451.8|8455.5|8451.8|8448.6|8445|105
1680762000000|2023-04-06 06:20:00|8454.5|8450.8|8451.8|8448|8457.8|8454.8|8449.8|8447|156
1680762300000|2023-04-06 06:25:00|8450.6|8447.8|8453.5|8449.7|8456.6|8453|8447.6|8443.8|116
1680762600000|2023-04-06 06:30:00|8453.8|8450|8449.9|8446.1|8455.8|8452.1|8446.6|8443.7|191
1680762900000|2023-04-06 06:35:00|8448.9|8446|8452.8|8449|8454|8451|8447|8443.2|123
1680763200000|2023-04-06 06:40:00|8452.9|8449.1|8446|8442.2|8456.8|8453.1|8445.8|8442.1|412
1680763500000|2023-04-06 06:45:00|8445.9|8442.1|8440.9|8437.1|8449.9|8446.2|8440.9|8437.1|388
1680763800000|2023-04-06 06:50:00|8441|8437.2|8456.7|8452.9|8456.7|8453.1|8440.6|8437.2|444
1680764100000|2023-04-06 06:55:00|8456.9|8453.1|8454.7|8450.9|8458|8454.2|8452|8448.9|219
1680764400000|2023-04-06 07:00:00|8454.9|8452.1|8450.9|8448.1|8455.1|8452.1|8443.7|8439.9|282
1680764700000|2023-04-06 07:05:00|8451.7|8447.9|8452.9|8450.1|8460.9|8458.1|8449.9|8446.2|745
1680765000000|2023-04-06 07:10:00|8453.7|8449.9|8443.7|8439.9|8455|8452.1|8439.9|8436.9|734
1680765300000|2023-04-06 07:15:00|8442.9|8440.1|8446.9|8443.1|8449.9|8447.1|8442.9|8439.1|781
1680765600000|2023-04-06 07:20:00|8446.7|8443.9|8443.8|8440|8451|8448.1|8439.8|8437|325
1680765900000|2023-04-06 07:25:00|8442.8|8439.9|8463.3|8460.5|8465.2|8461.5|8442.8|8439.9|1057
1680766200000|2023-04-06 07:30:00|8464.2|8460.4|8462.2|8458.4|8467.4|8464.5|8454.3|8450.6|508
1680766500000|2023-04-06 07:35:00|8462.4|8458.6|8457.4|8453.6|8463.3|8459.6|8453.3|8450.5|277
1680766800000|2023-04-06 07:40:00|8457.3|8454.5|8458.4|8454.6|8458.4|8455.5|8449.3|8445.6|267
1680767100000|2023-04-06 07:45:00|8458.3|8455.5|8464.4|8460.6|8468.3|8465.4|8457.4|8453.6|410
1680767400000|2023-04-06 07:50:00|8465.2|8461.6|8461.6|8458.8|8467.4|8464.6|8454.6|8451.6|388
1680767700000|2023-04-06 07:55:00|8461.4|8458.6|8457.6|8454.8|8467.6|8464.5|8457.6|8454.3|393
1680768000000|2023-04-06 08:00:00|8459|8456.2|8465.6|8461.8|8469.4|8465.8|8452.6|8449.6|596
1680768300000|2023-04-06 08:05:00|8464.6|8460.8|8452.7|8448.9|8469.5|8466.7|8452.5|8448.9|714
1680768600000|2023-04-06 08:10:00|8451.7|8448.7|8426.9|8424.1|8453.7|8449.9|8426.9|8423.3|1673
1680768900000|2023-04-06 08:15:00|8427.1|8423.3|8432.8|8430|8436.7|8433.7|8421.8|8418|1601
1680769200000|2023-04-06 08:20:00|8432.5|8429.7|8414.7|8410.9|8434.7|8431.7|8410.5|8407.5|1189
1680769500000|2023-04-06 08:25:00|8413.8|8411|8415.7|8411.9|8416.5|8413.7|8398.8|8395.1|4891
1680769800000|2023-04-06 08:30:00|8415.5|8411.7|8422.4|8418.6|8426.5|8423.6|8409.7|8406.7|1197
1680770100000|2023-04-06 08:35:00|8422.5|8418.7|8428.5|8425.7|8429.4|8426.1|8415.5|8411.9|488
1680770400000|2023-04-06 08:40:00|8428.7|8425.9|8442.4|8439.6|8445.4|8441.6|8428.4|8424.6|966
1680770700000|2023-04-06 08:45:00|8443.1|8439.3|8430.4|8426.6|8443.1|8439.5|8424.4|8421.6|639
1680771000000|2023-04-06 08:50:00|8429.4|8426.4|8440.4|8437.6|8441.4|8438.6|8429.4|8426.4|231
1680771300000|2023-04-06 08:55:00|8441.4|8438.6|8455.5|8452.7|8455.6|8452.7|8441.2|8437.6|413
1680771600000|2023-04-06 09:00:00|8456.4|8452.6|8468.2|8465.4|8472.4|8469.6|8453.5|8449.8|1142
1680771900000|2023-04-06 09:05:00|8469.4|8465.6|8460.4|8456.6|8470.4|8466.7|8458.5|8454.8|608
1680772200000|2023-04-06 09:10:00|8460.2|8457.4|8454.5|8451.7|8460.5|8457.6|8443.4|8439.6|949
1680772500000|2023-04-06 09:15:00|8454.6|8450.8|8447.6|8443.8|8454.6|8451.8|8436.8|8433|774
1680772800000|2023-04-06 09:20:00|8446.7|8443.9|8448.7|8444.9|8451.7|8448.9|8441.7|8438.9|391
1680773100000|2023-04-06 09:25:00|8448.6|8444.8|8449|8446.2|8454.9|8451.9|8444.7|8441.1|1088
1680773400000|2023-04-06 09:30:00|8449.7|8446.9|8441.9|8438.1|8450.9|8447.2|8434.4|8431.1|712
1680773700000|2023-04-06 09:35:00|8442|8439.2|8444|8441.2|8446.9|8443.2|8439.9|8436.2|792
1680774000000|2023-04-06 09:40:00|8444.9|8441.1|8466.9|8464.1|8467.7|8464.9|8444.9|8441.1|527
1680774300000|2023-04-06 09:45:00|8466.7|8463.9|8460|8457.2|8466.7|8463.9|8456.9|8454.1|536
1680774600000|2023-04-06 09:50:00|8461.9|8458.1|8465.7|8462.9|8468.1|8465.2|8461|8458.1|285
1680774900000|2023-04-06 09:55:00|8465.9|8462.1|8468.7|8465.9|8469.8|8466.9|8461|8458.2|758
1680775200000|2023-04-06 10:00:00|8468.8|8465|8477.8|8474|8479.6|8475.9|8465.8|8462.9|632
1680775500000|2023-04-06 10:05:00|8477.7|8474.9|8476.7|8472.9|8478.6|8474.9|8470.7|8467.9|304
1680775800000|2023-04-06 10:10:00|8476.6|8473.8|8484.6|8480.8|8486.6|8482.8|8475.7|8472|832
1680776100000|2023-04-06 10:15:00|8484.4|8481.6|8486.3|8483.5|8487.2|8484.4|8482.6|8479.8|769
1680776400000|2023-04-06 10:20:00|8485.4|8482.5|8473.4|8469.6|8488|8485.2|8472.3|8469.5|4496
1680776700000|2023-04-06 10:25:00|8473.6|8469.8|8469.4|8466.6|8480.6|8477.6|8468.4|8465.6|749
1680777000000|2023-04-06 10:30:00|8469.3|8465.5|8469.4|8466.6|8478.3|8475.4|8468.4|8465.5|751
1680777300000|2023-04-06 10:35:00|8469.6|8465.8|8464.4|8461.6|8471.4|8468.6|8463.3|8459.6|613
1680777600000|2023-04-06 10:40:00|8464.3|8461.5|8463|8459.2|8470.4|8467.5|8461.3|8458.3|357
1680777900000|2023-04-06 10:45:00|8463.3|8459.5|8474|8470.2|8477.3|8474.3|8462.1|8459.3|231
1680778200000|2023-04-06 10:50:00|8474.3|8470.5|8471.3|8468.5|8477|8473.3|8469.1|8466.3|285
1680778500000|2023-04-06 10:55:00|8471.4|8467.6|8469.1|8466.3|8476.1|8472.5|8466.3|8463.3|426
1680778800000|2023-04-06 11:00:00|8469.9|8467.1|8488.3|8484.5|8489.9|8487.1|8468|8464.2|1026
1680779100000|2023-04-06 11:05:00|8488.1|8485.3|8490.9|8488.1|8491.3|8488.5|8480.3|8477.5|797
1680779400000|2023-04-06 11:10:00|8491|8488.2|8494.1|8491.3|8495.2|8492.3|8489.1|8485.5|1174
1680779700000|2023-04-06 11:15:00|8494.2|8490.4|8497|8493.2|8497|8494.2|8487.2|8484.4|947
1680780000000|2023-04-06 11:20:00|8496|8493.3|8489.7|8485.9|8497.7|8494.9|8484.7|8481.9|3979
1680780300000|2023-04-06 11:25:00|8490.6|8486.8|8504.2|8501.4|8509.3|8505.5|8484|8480.9|6853
1680780600000|2023-04-06 11:30:00|8503.4|8500.6|8504.3|8501.5|8507.6|8504.8|8498.6|8494.8|3427
1680780900000|2023-04-06 11:35:00|8504.2|8501.4|8503.3|8500.5|8514.9|8511.4|8501.3|8497.5|3022
1680781200000|2023-04-06 11:40:00|8503|8500.2|8508.9|8505.1|8510.1|8506.3|8500.3|8496.5|541
1680781500000|2023-04-06 11:45:00|8509|8505.2|8505.1|8501.3|8511|8508.1|8503.3|8500.3|413
1680781800000|2023-04-06 11:50:00|8505|8502.2|8514.1|8510.3|8514.1|8511.2|8504|8500.3|429
1680782100000|2023-04-06 11:55:00|8513.9|8510.1|8528.5|8524.7|8529.3|8526.4|8511|8507.3|5799
1680782400000|2023-04-06 12:00:00|8528.3|8525.5|8531.2|8528.4|8533.5|8530.5|8524.5|8521.7|1588
1680782700000|2023-04-06 12:05:00|8531.3|8528.5|8516.3|8512.5|8534.6|8531.8|8514.4|8510.6|2782
1680783000000|2023-04-06 12:10:00|8515.6|8511.8|8519.3|8516.5|8523.5|8520.2|8512|8508.4|865
1680783300000|2023-04-06 12:15:00|8519.4|8516.6|8510.4|8507.6|8520.3|8517.4|8505.3|8501.6|1394
1680783600000|2023-04-06 12:20:00|8511.3|8507.5|8500.4|8497.6|8511.4|8508.6|8499|8496.2|866
1680783900000|2023-04-06 12:25:00|8501.3|8497.5|8505.4|8501.6|8508.6|8505.6|8499.8|8496.5|829
1680784200000|2023-04-06 12:30:00|8505.3|8502.5|8503.4|8499.6|8509.6|8505.8|8496.4|8492.8|1650
1680784500000|2023-04-06 12:35:00|8503.6|8499.8|8504.4|8500.6|8508.4|8504.6|8496.4|8493.5|1698
1680784800000|2023-04-06 12:40:00|8504.3|8501.5|8503.4|8499.6|8504.4|8501.5|8495.4|8492.5|834
1680785100000|2023-04-06 12:45:00|8503.3|8500.5|8509.3|8505.5|8512.3|8508.6|8501.3|8497.5|1730
1680785400000|2023-04-06 12:50:00|8508.3|8506.5|8507.5|8503.7|8510.8|8507.5|8500.3|8496.5|709
1680785700000|2023-04-06 12:55:00|8506.4|8503.6|8496.4|8492.6|8506.4|8503.6|8483.4|8480.3|1603
1680786000000|2023-04-06 13:00:00|8496.3|8492.5|8502.4|8498.6|8511.4|8508.1|8486.4|8483.6|1547
1680786300000|2023-04-06 13:05:00|8502.3|8498.5|8479.4|8476.6|8505.3|8501.6|8475.7|8472.7|2213
1680786600000|2023-04-06 13:10:00|8479.5|8476.7|8482.4|8479.6|8485.2|8481.6|8458.5|8455.7|1268
1680786900000|2023-04-06 13:15:00|8483.2|8479.4|8484.5|8480.7|8498.2|8494.6|8477.5|8474.7|1022
1680787200000|2023-04-06 13:20:00|8484.4|8480.6|8484.2|8481.4|8491.5|8488.6|8473.2|8469.6|1131
1680787500000|2023-04-06 13:25:00|8484.5|8480.7|8488.4|8484.6|8499.5|8496.7|8481.4|8478.4|1000
1680787800000|2023-04-06 13:30:00|8488.5|8484.7|8451.5|8447.7|8488.5|8485.6|8443.5|8440.7|2590
1680788100000|2023-04-06 13:35:00|8450.6|8447.8|8443.6|8440.8|8452.6|8448.8|8431.8|8429|1918
1680788400000|2023-04-06 13:40:00|8444.5|8439.8|8441.8|8438|8444.6|8440.8|8418.5|8414.8|2442
1680788700000|2023-04-06 13:45:00|8441.5|8437.7|8463.6|8459.8|8468.5|8465|8429.6|8426.3|1786
1680789000000|2023-04-06 13:50:00|8463.5|8459.7|8451.6|8448.8|8478.5|8474.8|8445.7|8442.8|1423
1680789300000|2023-04-06 13:55:00|8452.5|8448.7|8467.5|8463.7|8471.7|8468.8|8447.6|8444.7|984
1680789600000|2023-04-06 14:00:00|8466.6|8463.8|8468.3|8465.5|8482.6|8479.5|8466.3|8462.5|2192
1680789900000|2023-04-06 14:05:00|8469.1|8466.3|8479.5|8475.7|8488.5|8485.7|8467.3|8463.7|1461
1680790200000|2023-04-06 14:10:00|8479.2|8475.4|8477.3|8473.5|8494.2|8491.4|8473.3|8470.5|4078
1680790500000|2023-04-06 14:15:00|8476.5|8473.7|8490.2|8486.4|8494.3|8491.4|8475.3|8472.4|772
1680790800000|2023-04-06 14:20:00|8489.3|8486.5|8463.4|8459.6|8492.3|8489.5|8450.2|8446.6|1850
1680791100000|2023-04-06 14:25:00|8463.3|8459.5|8475.3|8471.5|8485.5|8482.2|8458.3|8454.9|1124
1680791400000|2023-04-06 14:30:00|8475.4|8471.6|8471.4|8468.6|8481.8|8478|8458.3|8454.6|934
1680791700000|2023-04-06 14:35:00|8471.3|8468.5|8471.2|8467.4|8479.3|8475.5|8462.3|8459.4|692
1680792000000|2023-04-06 14:40:00|8472.2|8468.4|8481.4|8477.6|8483.2|8479.5|8469.2|8465.5|700
1680792300000|2023-04-06 14:45:00|8480.3|8477.5|8486.1|8483.3|8494.3|8491.3|8474.3|8471.3|1188
1680792600000|2023-04-06 14:50:00|8486.3|8482.3|8481.9|8478.1|8496.3|8493.5|8478|8475.2|1161
1680792900000|2023-04-06 14:55:00|8482|8479.2|8483.9|8480.1|8487|8483.2|8478.1|8475.3|881
1680793200000|2023-04-06 15:00:00|8484|8480.2|8488.1|8484.3|8499.9|8496.8|8480|8476.3|1330
1680793500000|2023-04-06 15:05:00|8487.9|8484.1|8487.1|8483.3|8495.1|8492.2|8485|8482.1|979
1680793800000|2023-04-06 15:10:00|8486.1|8483.2|8484|8481.2|8495|8492|8482|8478.2|1121
1680794100000|2023-04-06 15:15:00|8484.3|8481.5|8479.8|8477|8498.8|8495.2|8479|8476|1037
1680794400000|2023-04-06 15:20:00|8480.8|8477.2|8483|8480.2|8489|8486.2|8474|8470.3|1146
1680794700000|2023-04-06 15:25:00|8482.4|8479.6|8478|8475.2|8489.1|8486.3|8472.8|8469.9|1809
1680795000000|2023-04-06 15:30:00|8479.8|8476|8475.8|8472|8485.8|8483|8472.1|8469|1081
1680795300000|2023-04-06 15:35:00|8475.1|8471.3|8483.7|8480.9|8490.8|8488|8473|8469.2|1845
1680795600000|2023-04-06 15:40:00|8483|8480.2|8489.8|8487|8496.8|8494|8479|8476|1572
1680795900000|2023-04-06 15:45:00|8489.9|8487.1|8496.8|8493|8498.9|8496|8488.9|8486.1|876
1680796200000|2023-04-06 15:50:00|8496.7|8492.9|8493.7|8489.9|8498.8|8495.7|8482.8|8479.9|472
1680796500000|2023-04-06 15:55:00|8493.8|8490|8496.1|8492.3|8499.1|8495.3|8488.9|8486.1|730
1680796800000|2023-04-06 16:00:00|8495.9|8493.1|8481.8|8478|8499.1|8495.4|8480.9|8478|1052
1680797100000|2023-04-06 16:05:00|8481.6|8478.8|8479.9|8477.1|8485.1|8482.3|8475.9|8473|550
1680797400000|2023-04-06 16:10:00|8480.1|8476.3|8474.1|8471.3|8484.1|8481.1|8462.9|8460|1265
1680797700000|2023-04-06 16:15:00|8475.1|8472.3|8466.8|8464|8476.1|8473.1|8462.8|8459|640
1680798000000|2023-04-06 16:20:00|8467|8463.2|8466.9|8464.1|8471.9|8468.1|8463.9|8461.1|507
1680798300000|2023-04-06 16:25:00|8465.9|8463.1|8457|8454.2|8469|8465.2|8455|8452.1|544
1680798600000|2023-04-06 16:30:00|8456.9|8453.1|8474.9|8472.1|8477|8474.1|8455.9|8452.2|795
1680798900000|2023-04-06 16:35:00|8475.9|8472|8475.7|8472.9|8478.8|8475.1|8471.9|8469|416
1680799200000|2023-04-06 16:40:00|8475.9|8473.1|8467.9|8465.1|8475.9|8473.1|8465.9|8462.2|508
1680799500000|2023-04-06 16:45:00|8466.9|8464.1|8445.9|8442.1|8467|8464.1|8444.9|8441.9|963
1680799800000|2023-04-06 16:50:00|8446|8442.2|8462|8458.2|8462|8458.2|8440.9|8437.9|860
1680800100000|2023-04-06 16:55:00|8461.7|8457.9|8472.7|8468.9|8474.9|8471.9|8456.9|8454.1|826
1680800400000|2023-04-06 17:00:00|8471.9|8469.1|8474.3|8471.5|8478.4|8475.5|8466.7|8462.9|2484
1680800700000|2023-04-06 17:05:00|8474.4|8471.6|8478.2|8474.4|8481.4|8478.5|8473.3|8470.4|610
1680801000000|2023-04-06 17:10:00|8478.3|8474.5|8469.3|8466.5|8481.4|8478.5|8468.3|8465.4|663
1680801300000|2023-04-06 17:15:00|8468.6|8465.8|8482.3|8479.5|8483.2|8479.5|8466.3|8462.6|768
1680801600000|2023-04-06 17:20:00|8482.4|8478.6|8487.4|8484.6|8489.3|8486.5|8481.1|8477.3|848
1680801900000|2023-04-06 17:25:00|8488.3|8484.5|8486.3|8483.5|8488.3|8485.5|8480.3|8477.3|477
1680802200000|2023-04-06 17:30:00|8487.3|8484.3|8484.3|8481.5|8488.3|8485.5|8478.3|8475.3|448
1680802500000|2023-04-06 17:35:00|8485.3|8482.5|8488.3|8485.5|8488.4|8485.5|8479.3|8476.3|570
1680802800000|2023-04-06 17:40:00|8488.1|8485.3|8485.1|8481.3|8488.4|8485.5|8482.3|8479.3|392
1680803100000|2023-04-06 17:45:00|8485.3|8482.5|8487.1|8484.3|8487.3|8484.5|8480.1|8477.3|307
1680803400000|2023-04-06 17:50:00|8487.3|8484.5|8483.4|8479.6|8491.1|8488.3|8476.1|8472.5|625
1680803700000|2023-04-06 17:55:00|8483.1|8479.3|8485|8481.2|8486.1|8482.3|8476.1|8473.2|1312
1680804000000|2023-04-06 18:00:00|8484|8480.3|8488|8485.2|8491.1|8488.2|8480|8476.3|1131
1680804300000|2023-04-06 18:05:00|8489|8485.3|8488|8485.2|8494|8491|8484.1|8481.2|715
1680804600000|2023-04-06 18:10:00|8488.1|8485.3|8481.2|8478.4|8494.1|8491.2|8475.2|8472.4|2303
1680804900000|2023-04-06 18:15:00|8481.1|8478.3|8486.2|8483.4|8489.2|8486.4|8481.1|8477.6|1203
1680805200000|2023-04-06 18:20:00|8487.1|8483.3|8486.5|8483.7|8494.1|8490.8|8485.1|8481.7|1909
1680805500000|2023-04-06 18:25:00|8487.4|8483.6|8502.2|8499.4|8503.5|8500.6|8479.4|8475.8|7726
1680805800000|2023-04-06 18:30:00|8502.1|8499.3|8493.2|8490.4|8503.3|8500.5|8492.1|8489.3|2221
1680806100000|2023-04-06 18:35:00|8493.1|8490.3|8491.1|8488.3|8495.1|8492.3|8488.2|8485.3|406
1680806400000|2023-04-06 18:40:00|8491.2|8488.4|8492.2|8489.4|8494.2|8490.4|8488.1|8485.1|674
1680806700000|2023-04-06 18:45:00|8493.1|8489.3|8491.2|8487.4|8493.2|8489.4|8490|8486.4|201
1680807000000|2023-04-06 18:50:00|8491|8487.2|8486.2|8482.4|8491.2|8488.4|8486|8482.2|200
1680807300000|2023-04-06 18:55:00|8486|8483.2|8484.3|8480.5|8486.3|8483.4|8482|8479.2|199
1680807600000|2023-04-06 19:00:00|8483.2|8480.4|8487.2|8484.4|8491.2|8487.4|8483.2|8479.5|150
1680807900000|2023-04-06 19:05:00|8487.3|8483.5|8487.3|8483.5|8489.3|8486.4|8486.2|8483.4|250
1680808200000|2023-04-06 19:10:00|8487.2|8483.4|8486.2|8482.4|8489|8485.4|8483|8479.4|318
1680808500000|2023-04-06 19:15:00|8486|8482.2|8486|8482.2|8488.2|8485.2|8482.9|8479.2|182
1680808800000|2023-04-06 19:20:00|8486.2|8483.4|8485.1|8482.3|8488.2|8484.5|8485.1|8481.5|124
1680809100000|2023-04-06 19:25:00|8485.3|8482.5|8488|8485.2|8489.1|8485.8|8485.1|8482.2|105
1680809400000|2023-04-06 19:30:00|8488.9|8485.1|8490|8486.2|8492.1|8488.5|8487|8484.2|167
1680809700000|2023-04-06 19:35:00|8490.1|8486.3|8488.1|8484.3|8492.1|8489.2|8487.3|8484.3|260
1680810000000|2023-04-06 19:40:00|8487.3|8484.5|8482|8478.2|8487.3|8484.5|8479.1|8475.3|164
1680810300000|2023-04-06 19:45:00|8481.1|8478.3|8488.1|8484.3|8488.1|8484.3|8481.1|8478.2|136
1680810600000|2023-04-06 19:50:00|8488|8484.2|8484|8481.2|8489.1|8486.2|8483.8|8480.2|116
1680810900000|2023-04-06 19:55:00|8484.7|8481.9|8483|8479.2|8488|8484.3|8482.1|8479.2|163
1680811200000|2023-04-06 20:00:00|8483.1|8480.2|8478|8474.2|8483.1|8480.3|8476|8472.2|83
1680811500000|2023-04-06 20:05:00|8478.1|8474.3|8481.1|8477.3|8482|8478.3|8477.1|8474.2|28
1680811800000|2023-04-06 20:10:00|8482|8478.3|8479|8475.2|8483.1|8479.3|8472.1|8469.2|1183
1680812100000|2023-04-06 20:15:00|8478.1|8474.3|8475.9|8472.1|8479.8|8476|8475.1|8472|100
1680812400000|2023-04-06 20:20:00|8474.9|8474.1|8475.9|8472.1|8477.9|8474.1|8473.8|8470|1100
1680812700000|2023-04-06 20:25:00|8475.8|8472|8479.9|8476.1|8480.1|8477.1|8473.8|8470.9|32
1680813000000|2023-04-06 20:30:00|8479.8|8476|8478.8|8476|8480.8|8477|8476.8|8474|14
1680813300000|2023-04-06 20:35:00|8478.9|8475.1|8480.9|8477.1|8480.9|8478|8477.9|8475.1|106
1680813600000|2023-04-06 20:40:00|8481.3|8477.5|8480.9|8477.1|8481.9|8478.1|8476.8|8473.8|103
1680813900000|2023-04-06 20:45:00|8480.8|8477|8477.9|8474.1|8480.8|8477|8473.8|8471|89
1680814200000|2023-04-06 20:50:00|8477.6|8473.8|8472.9|8469.1|8477.9|8474.1|8472.8|8469.1|55
1680814500000|2023-04-06 20:55:00|8471.9|8469|8473.3|8469.5|8473.4|8469.6|8470.8|8467.8|82
1680814800000|2023-04-06 21:00:00|8475.3|8467.5|8476.9|8469.1|8480|8472.2|8475.3|8467.5|10
1680815100000|2023-04-06 21:05:00|8478.2|8470.4|8477.9|8470.1|8478.2|8470.4|8471.8|8468.7|0
1680815400000|2023-04-06 21:10:00|8470|8466.2|8461.4|8457.6|8470|8466.2|8461.4|8457.6|59
1680815700000|2023-04-06 21:15:00|8461|8457.2|8455.5|8451.7|8461|8457.2|8455.4|8451.6|41
1680816000000|2023-04-06 21:20:00|8463.9|8456.1|8469|8461.2|8475.5|8467.7|8463.9|8456.1|20
1680816300000|2023-04-06 21:25:00|8472.2|8464.4|8472|8464.2|8478|8470.2|8462.5|8454.7|9
1680816600000|2023-04-06 21:30:00|8474.9|8467.1|8475.4|8467.6|8481.4|8473.6|8468.5|8460.7|11
1680816900000|2023-04-06 21:35:00|8474.9|8467.1|8473.9|8466.1|8479.4|8471.6|8469.1|8461.3|8
1680817200000|2023-04-06 21:40:00|8474.2|8466.4|8479.5|8471.7|8483.3|8475.5|8470|8462.2|8
1680817500000|2023-04-06 21:45:00|8481.1|8473.3|8480|8472.2|8491|8483.2|8476.5|8468.7|6
1680817800000|2023-04-06 21:50:00|8480.5|8472.7|8481|8473.2|8482.5|8476.7|8478.4|8472.2|278
1680818100000|2023-04-06 21:55:00|8482.1|8474.3|8477.7|8469.9|8483|8475.2|8477.5|8469.7|111
1681077600000|2023-04-09 22:00:00|8494.6|8486.8|8505.7|8501.9|8509.5|8504.9|8491.3|8485.3|534
1681077900000|2023-04-09 22:05:00|8505.4|8501.6|8510.2|8506.4|8513.9|8508.7|8505.4|8501.6|270
1681078200000|2023-04-09 22:10:00|8511.9|8504.1|8518.9|8515.1|8524.9|8520.9|8509.4|8504.1|227
1681078500000|2023-04-09 22:15:00|8518.7|8515.9|8535.1|8527.3|8535.7|8532.1|8518.7|8515.1|277
1681078800000|2023-04-09 22:20:00|8535.3|8527.5|8539.5|8536.7|8540.5|8536.9|8534|8527.2|225
1681079100000|2023-04-09 22:25:00|8540.3|8536.5|8546.3|8542.5|8547.3|8544.5|8540.3|8536.5|150
1681079400000|2023-04-09 22:30:00|8546.7|8543.9|8547.5|8543.7|8550.3|8547.5|8542.5|8538.7|122
1681079700000|2023-04-09 22:35:00|8547.3|8543.5|8542.4|8538.6|8549.3|8545.6|8541.9|8538.1|67
1681080000000|2023-04-09 22:40:00|8541.9|8538.1|8541.6|8537.8|8541.9|8538.1|8537.9|8534.1|41
1681080300000|2023-04-09 22:45:00|8542.4|8539.6|8538.6|8535.8|8542.4|8539.6|8538.6|8535.8|32
1681080600000|2023-04-09 22:50:00|8538.4|8534.6|8535.4|8531.6|8538.4|8534.6|8535.4|8531.6|8
1681080900000|2023-04-09 22:55:00|8534.4|8532.6|8532.9|8529.1|8536.4|8532.6|8531.9|8528.1|21
1681081200000|2023-04-09 23:00:00|8532.3|8528.5|8526.7|8522.9|8532.3|8528.5|8525.7|8521.9|61
1681081500000|2023-04-09 23:05:00|8525.7|8521.9|8525.2|8521.4|8526|8522.4|8523.9|8520.1|8
1681081800000|2023-04-09 23:10:00|8525.4|8522.4|8528.9|8525.1|8532.9|8529.1|8525.2|8521.6|22
1681082100000|2023-04-09 23:15:00|8527.9|8524.1|8520.3|8516.5|8527.9|8524.1|8520.3|8516.5|28
1681082400000|2023-04-09 23:20:00|8519.9|8516.1|8518.9|8515.1|8520.4|8516.6|8517.4|8513.8|26
1681082700000|2023-04-09 23:25:00|8518.4|8514.6|8516.4|8512.6|8519.4|8515.6|8514.4|8511.4|42
1681083000000|2023-04-09 23:30:00|8515.4|8512.8|8513.9|8510.1|8516.6|8513.8|8512.1|8507.8|44
1681083300000|2023-04-09 23:35:00|8514.2|8510.4|8509.1|8505.3|8514.2|8510.4|8503.4|8500.6|132
1681083600000|2023-04-09 23:40:00|8506.5|8502.7|8509.8|8506|8509.8|8506|8505.3|8501.5|153
1681083900000|2023-04-09 23:45:00|8510.8|8507|8512.3|8508.5|8512.3|8508.5|8507|8503.2|65
1681084200000|2023-04-09 23:50:00|8511.8|8508|8510|8506.2|8512.8|8509|8508.3|8504.5|5
1681084500000|2023-04-09 23:55:00|8510.3|8506.5|8506.8|8503|8510.3|8506.5|8504.6|8501|18
1681084800000|2023-04-10 00:00:00|8508|8504.2|8519.5|8515.7|8520.5|8516.7|8506.8|8503|72
1681085100000|2023-04-10 00:05:00|8519.7|8515.9|8528.3|8524.5|8530.1|8526.5|8518.5|8514.9|329
1681085400000|2023-04-10 00:10:00|8528.5|8524.7|8528.1|8524.3|8530.1|8526.5|8525.3|8522.5|27
1681085700000|2023-04-10 00:15:00|8528.3|8524.5|8525.3|8522.5|8529.5|8526.5|8525.1|8521.3|20
1681086000000|2023-04-10 00:20:00|8525.5|8521.5|8522.3|8518.5|8526.3|8522.5|8519.3|8516.3|47
1681086300000|2023-04-10 00:25:00|8521.5|8518.7|8522.1|8518.3|8522.1|8518.7|8515.3|8511.7|47
1681086600000|2023-04-10 00:30:00|8521.3|8519.3|8514.7|8510.9|8523.3|8519.5|8514.4|8510.6|267
1681086900000|2023-04-10 00:35:00|8513.9|8510.1|8516.7|8512.9|8517.7|8514.1|8513.9|8510.1|123
1681087200000|2023-04-10 00:40:00|8514.7|8511.9|8515.9|8512.1|8518.7|8515.9|8514.7|8511.9|52
1681087500000|2023-04-10 00:45:00|8515.7|8511.9|8523.9|8520.1|8525.5|8521.7|8514.7|8511.7|29
1681087800000|2023-04-10 00:50:00|8524.7|8520.9|8524.3|8520.5|8526.9|8523.1|8523.7|8519.9|27
1681088100000|2023-04-10 00:55:00|8523.9|8520.1|8519.7|8515.9|8523.9|8520.3|8518.7|8515.1|49
1681088400000|2023-04-10 01:00:00|8519.5|8515.7|8502.9|8499.1|8536.9|8533.9|8500.5|8496.9|592
1681088700000|2023-04-10 01:05:00|8502.7|8498.9|8502.9|8499.1|8508.2|8504.4|8499.9|8496.9|287
1681089000000|2023-04-10 01:10:00|8502.5|8498.7|8495.5|8491.7|8507.9|8504.9|8494.7|8491.7|239
1681089300000|2023-04-10 01:15:00|8495.8|8492|8495.5|8491.7|8501.5|8497.9|8494.5|8491.7|132
1681089600000|2023-04-10 01:20:00|8494.7|8491.9|8492.9|8489.1|8501.5|8497.9|8491.9|8488.9|319
1681089900000|2023-04-10 01:25:00|8492.1|8489.3|8496.7|8492.9|8496.7|8493.7|8489.5|8486.7|353
1681090200000|2023-04-10 01:30:00|8495.5|8491.7|8493.1|8489.3|8496.9|8493.9|8486.5|8482.9|286
1681090500000|2023-04-10 01:35:00|8493.3|8489.5|8482.4|8478.6|8495.1|8491.5|8480.4|8477.1|288
1681090800000|2023-04-10 01:40:00|8482.2|8479.4|8488.6|8485.8|8490.4|8486.6|8482.2|8478.6|51
1681091100000|2023-04-10 01:45:00|8488.4|8485.6|8498.4|8494.6|8498.4|8494.6|8488.4|8485.4|70
1681091400000|2023-04-10 01:50:00|8498.2|8494.4|8499|8495.2|8499.4|8496.4|8495.2|8491.6|33
1681091700000|2023-04-10 01:55:00|8499.2|8495.4|8497.2|8493.4|8505.4|8502|8497.2|8493.4|109
1681092000000|2023-04-10 02:00:00|8498.2|8494.4|8506.4|8502.6|8507.2|8503.6|8497|8493.4|146
1681092300000|2023-04-10 02:05:00|8506.2|8502.4|8502.4|8498.6|8507.2|8503.4|8502.2|8498.6|33
1681092600000|2023-04-10 02:10:00|8502.2|8499.4|8502.2|8499.4|8505.4|8502.4|8500.2|8496.4|121
1681092900000|2023-04-10 02:15:00|8502|8498.2|8498.4|8494.6|8505.4|8502.4|8498|8494.2|59
1681093200000|2023-04-10 02:20:00|8498.2|8495.4|8496.2|8492.4|8498.4|8495.4|8494.2|8491.2|101
1681093500000|2023-04-10 02:25:00|8495.2|8491.6|8494.4|8490.6|8496.4|8493.6|8493.2|8489.4|93
1681093800000|2023-04-10 02:30:00|8494.2|8491.4|8492|8488.2|8495.4|8492.4|8483|8480|340
1681094100000|2023-04-10 02:35:00|8491.2|8487.4|8491|8487.2|8492.2|8489.2|8488|8484.2|43
1681094400000|2023-04-10 02:40:00|8492|8488.2|8491.6|8487.8|8492.2|8489.2|8489.2|8485.4|38
1681094700000|2023-04-10 02:45:00|8492|8488.2|8489.6|8485.8|8492|8488.2|8486.2|8483|107
1681095000000|2023-04-10 02:50:00|8489.4|8486.6|8491.6|8487.8|8491.6|8488|8488.8|8485.8|130
1681095300000|2023-04-10 02:55:00|8492.8|8489|8485|8482.2|8492.8|8489|8485|8482|90
1681095600000|2023-04-10 03:00:00|8484.8|8482|8486.8|8483|8487.8|8484.2|8483.8|8480.8|85
1681095900000|2023-04-10 03:05:00|8487|8483.2|8483.7|8480.9|8487.8|8484.2|8482.8|8479.8|77
1681096200000|2023-04-10 03:10:00|8483.9|8480.1|8485.1|8481.3|8488.1|8485.1|8482.7|8479.9|125
1681096500000|2023-04-10 03:15:00|8484.9|8482.1|8484.9|8481.1|8485.9|8482.9|8480.3|8477.3|28
1681096800000|2023-04-10 03:20:00|8484.7|8481.9|8482.9|8479.1|8484.9|8481.9|8481.1|8477.3|29
1681097100000|2023-04-10 03:25:00|8481.9|8478.1|8474.5|8470.7|8481.9|8478.3|8472.7|8469.7|140
1681097400000|2023-04-10 03:30:00|8474.9|8471.1|8471.7|8468.9|8477.9|8474.1|8470.7|8466.9|51
1681097700000|2023-04-10 03:35:00|8472.5|8468.7|8476.9|8473.1|8478.1|8475.3|8471.7|8468.7|44
1681098000000|2023-04-10 03:40:00|8476.7|8472.9|8477.9|8474.1|8478.9|8475.1|8474.7|8471.1|16
1681098300000|2023-04-10 03:45:00|8478.5|8474.7|8479.9|8476.1|8479.9|8476.9|8477.7|8473.9|19
1681098600000|2023-04-10 03:50:00|8479.7|8476.9|8478.9|8475.1|8479.9|8476.9|8478.7|8474.9|6
1681098900000|2023-04-10 03:55:00|8478.7|8474.9|8481.5|8477.7|8481.5|8477.9|8475.7|8472.1|77
1681099200000|2023-04-10 04:00:00|8481.9|8478.1|8478.9|8475.1|8481.9|8478.9|8478.7|8475.1|25
1681099500000|2023-04-10 04:05:00|8477.9|8474.1|8477.9|8474.1|8478.9|8475.1|8474.7|8471.3|56
1681099800000|2023-04-10 04:10:00|8477.7|8474.9|8478.7|8474.9|8478.9|8475.1|8476.7|8473.1|4
1681100100000|2023-04-10 04:15:00|8478.9|8475.1|8474.9|8471.1|8479.9|8476.1|8473.7|8470.9|60
1681100400000|2023-04-10 04:20:00|8474.7|8471.9|8475.5|8471.7|8476.9|8473.9|8474.7|8470.9|19
1681100700000|2023-04-10 04:25:00|8475.7|8471.9|8476.7|8473.9|8478.9|8475.1|8475.5|8471.9|8
1681101000000|2023-04-10 04:30:00|8477.5|8473.7|8483.5|8479.7|8484.5|8480.7|8476.7|8473.7|13
1681101300000|2023-04-10 04:35:00|8484.5|8480.7|8483.6|8479.8|8484.7|8480.9|8482.6|8479.6|5
1681101600000|2023-04-10 04:40:00|8483.4|8479.6|8484.6|8480.8|8485.8|8482.8|8482.6|8479.6|10
1681101900000|2023-04-10 04:45:00|8484.4|8480.6|8483.4|8479.6|8485.4|8481.8|8482.6|8478.8|19
1681102200000|2023-04-10 04:50:00|8482.8|8479|8481.6|8477.8|8483.4|8479.8|8481.4|8477.8|18
1681102500000|2023-04-10 04:55:00|8480.6|8476.8|8481.6|8477.8|8481.6|8477.8|8479.6|8476|7
1681102800000|2023-04-10 05:00:00|8482.6|8478.8|8484.4|8480.6|8487.4|8483.8|8482.4|8478.6|57
1681103100000|2023-04-10 05:05:00|8484.6|8480.8|8486.6|8482.8|8488.8|8485.6|8484.6|8480.8|29
1681103400000|2023-04-10 05:10:00|8487.8|8483.8|8487.4|8483.6|8490.4|8487.4|8485.2|8481.6|282
1681103700000|2023-04-10 05:15:00|8486.8|8483|8485.6|8481.8|8488.6|8485.8|8485.6|8481.8|16
1681104000000|2023-04-10 05:20:00|8485.4|8481.6|8488.6|8484.8|8488.8|8485.8|8485.4|8481.6|19
1681104300000|2023-04-10 05:25:00|8488.8|8485|8490.4|8486.6|8490.4|8486.8|8488.6|8484.8|18
1681104600000|2023-04-10 05:30:00|8489.6|8485.8|8495.2|8491.4|8497.4|8493.6|8487.4|8483.6|151
1681104900000|2023-04-10 05:35:00|8495|8491.2|8492.4|8488.6|8496.4|8492.6|8488.2|8484.6|60
1681105200000|2023-04-10 05:40:00|8492.2|8488.4|8480.1|8476.3|8493.4|8489.6|8479.6|8475.8|267
1681105500000|2023-04-10 05:45:00|8479.9|8476.1|8483.6|8479.8|8484.6|8480.8|8479.6|8475.8|312
1681105800000|2023-04-10 05:50:00|8483.2|8479.4|8474.6|8470.8|8483.2|8479.4|8473.6|8470.6|121
1681106100000|2023-04-10 05:55:00|8475.4|8471.6|8479.8|8476|8480.8|8477.2|8474.4|8470.6|83
1681106400000|2023-04-10 06:00:00|8479.6|8476.8|8474.8|8472|8481.8|8478|8473.6|8470.5|129
1681106700000|2023-04-10 06:05:00|8474.6|8471|8478.3|8474.5|8478.3|8474.5|8466.3|8463|243
1681107000000|2023-04-10 06:10:00|8478.5|8474.7|8485.5|8481.7|8489.2|8485.4|8476.5|8472.9|87
1681107300000|2023-04-10 06:15:00|8485.3|8482.5|8481.5|8477.7|8489.7|8486.7|8480.3|8476.5|136
1681107600000|2023-04-10 06:20:00|8482.1|8478.3|8493.7|8489.9|8493.7|8490.7|8480.5|8476.9|52
1681107900000|2023-04-10 06:25:00|8493.5|8489.7|8487.7|8483.9|8493.7|8490.7|8487.5|8483.9|248
1681108200000|2023-04-10 06:30:00|8488.5|8485.7|8492.3|8488.5|8492.7|8489.7|8486.5|8483.7|152
1681108500000|2023-04-10 06:35:00|8492.7|8488.9|8495.3|8491.5|8495.3|8492.5|8489.5|8486.5|175
1681108800000|2023-04-10 06:40:00|8494.5|8491.7|8486.3|8482.5|8495.5|8492.5|8484.3|8480.5|82
1681109100000|2023-04-10 06:45:00|8486.5|8482.7|8480.3|8476.5|8487.7|8484.9|8480.1|8476.5|125
1681109400000|2023-04-10 06:50:00|8480.1|8476.3|8488.5|8484.7|8493.3|8489.7|8479.3|8475.5|198
1681109700000|2023-04-10 06:55:00|8488.3|8484.5|8487.3|8483.5|8491.5|8488.5|8485.3|8482.5|331
1681110000000|2023-04-10 07:00:00|8487.5|8483.7|8498.5|8495.7|8499.7|8496.7|8485.3|8482.5|195
1681110300000|2023-04-10 07:05:00|8499.1|8496.3|8495.7|8492.9|8504.7|8501.7|8494.5|8491.5|244
1681110600000|2023-04-10 07:10:00|8495.5|8492.7|8494.5|8491.7|8497.7|8494.7|8485.5|8482.5|229
1681110900000|2023-04-10 07:15:00|8495.3|8491.5|8497.7|8494.9|8500.7|8497.7|8495.3|8491.5|128
1681111200000|2023-04-10 07:20:00|8497.5|8493.7|8497.5|8494.7|8498.7|8495.7|8494.5|8490.9|72
1681111500000|2023-04-10 07:25:00|8497.7|8493.9|8487.7|8484.9|8499|8495.7|8484.5|8481.7|158
1681111800000|2023-04-10 07:30:00|8487.9|8484.1|8466.7|8463.9|8488.5|8484.7|8464.4|8460.9|653
1681112100000|2023-04-10 07:35:00|8465.7|8462.9|8470.6|8466.8|8470.6|8467.1|8462.7|8458.9|282
1681112400000|2023-04-10 07:40:00|8470.8|8467|8476.4|8473.6|8485.4|8482.6|8469.6|8466|540
1681112700000|2023-04-10 07:45:00|8476.6|8472.8|8487.2|8483.4|8489.4|8485.6|8474.4|8470.8|114
1681113000000|2023-04-10 07:50:00|8486.4|8483.6|8488.4|8485.6|8493.4|8489.6|8484.4|8480.6|342
1681113300000|2023-04-10 07:55:00|8488.6|8484.8|8487.4|8483.6|8490.6|8487.6|8482.6|8479.6|155
1681113600000|2023-04-10 08:00:00|8488.4|8484.6|8492.4|8489.6|8495.6|8492.6|8484.4|8481.4|536
1681113900000|2023-04-10 08:05:00|8494.4|8490.6|8504.2|8500.4|8506.4|8503.6|8494.4|8490.6|370
1681114200000|2023-04-10 08:10:00|8503.4|8500.6|8493.4|8490.6|8505.6|8501.8|8493.4|8490.4|352
1681114500000|2023-04-10 08:15:00|8492.9|8489.6|8476.2|8472.4|8494.2|8490.6|8471.6|8468.4|637
1681114800000|2023-04-10 08:20:00|8476.4|8472.6|8489.4|8485.6|8489.4|8485.6|8473.4|8469.8|490
1681115100000|2023-04-10 08:25:00|8489.6|8485.8|8487.4|8484.6|8489.6|8485.8|8477.8|8474|3526
1681115400000|2023-04-10 08:30:00|8487.2|8484.4|8496.2|8492.4|8498.4|8494.6|8485.4|8482.4|2925
1681115700000|2023-04-10 08:35:00|8497.2|8493.4|8500|8497.2|8502.8|8499.2|8493|8490.2|675
1681116000000|2023-04-10 08:40:00|8499|8496.2|8499.8|8496|8503.8|8500.2|8494.6|8491|516
1681116300000|2023-04-10 08:45:00|8499.6|8496.8|8507|8504.2|8509.2|8506.2|8498.8|8496|184
1681116600000|2023-04-10 08:50:00|8507.8|8504|8503.7|8499.9|8507.8|8504.2|8497|8493.4|237
1681116900000|2023-04-10 08:55:00|8503.5|8500.7|8502.9|8500.1|8505.5|8502.2|8496.7|8493.9|144
1681117200000|2023-04-10 09:00:00|8504.9|8501.1|8505.9|8503.1|8507.1|8504.1|8500.7|8497.6|231
1681117500000|2023-04-10 09:05:00|8505.7|8501.9|8510.9|8508.1|8513.1|8510.1|8504.9|8501.9|352
1681117800000|2023-04-10 09:10:00|8511.1|8507.3|8512.9|8509.1|8512.9|8509.1|8507.9|8504.3|104
1681118100000|2023-04-10 09:15:00|8512.1|8509.3|8508.9|8506.1|8513.1|8510.3|8506.9|8504.1|239
1681118400000|2023-04-10 09:20:00|8509.9|8507.1|8506.9|8503.1|8511.1|8507.3|8504.9|8501.3|97
1681118700000|2023-04-10 09:25:00|8505.9|8502.3|8514.9|8511.1|8518.9|8516.1|8505.9|8502.3|280
1681119000000|2023-04-10 09:30:00|8513.9|8510.3|8500.5|8496.7|8514.1|8510.3|8498.3|8494.7|1004
1681119300000|2023-04-10 09:35:00|8500.3|8496.5|8503.1|8499.3|8507.1|8503.3|8499.3|8496.5|239
1681119600000|2023-04-10 09:40:00|8501.3|8498.5|8496.5|8492.7|8501.5|8498.5|8496.3|8492.7|234
1681119900000|2023-04-10 09:45:00|8497.1|8493.3|8499.5|8495.7|8499.5|8495.7|8496.3|8492.5|48
1681120200000|2023-04-10 09:50:00|8499.3|8495.5|8497.3|8494.5|8499.5|8496.5|8495.3|8492.5|94
1681120500000|2023-04-10 09:55:00|8497.5|8493.7|8496.1|8492.3|8498.5|8495.5|8495.3|8492.3|261
1681120800000|2023-04-10 10:00:00|8495.3|8492.5|8508.1|8504.3|8508.1|8504.5|8494.3|8491.3|148
1681121100000|2023-04-10 10:05:00|8507.3|8504.5|8507.9|8504.1|8518.7|8515.1|8506.3|8503.3|820
1681121400000|2023-04-10 10:10:00|8506.9|8504.3|8506.9|8504.1|8508.1|8505.1|8502.9|8499.9|98
1681121700000|2023-04-10 10:15:00|8507.7|8503.9|8508.6|8504.8|8512.9|8509.1|8507.1|8503.8|142
1681122000000|2023-04-10 10:20:00|8507.9|8505.1|8515.6|8511.8|8517.6|8514|8507.9|8504.3|984
1681122300000|2023-04-10 10:25:00|8514.8|8512|8502.8|8499|8516.1|8512.8|8501.8|8498|176
1681122600000|2023-04-10 10:30:00|8503|8500|8498.6|8494.8|8503.6|8500|8494.8|8491.8|108
1681122900000|2023-04-10 10:35:00|8498.8|8495|8501.8|8498|8504|8501|8497.8|8494.2|316
1681123200000|2023-04-10 10:40:00|8502|8498.2|8501.8|8498|8504|8500.4|8496|8493.2|158
1681123500000|2023-04-10 10:45:00|8501|8498.2|8499.8|8496|8501|8498.2|8497|8494|84
1681123800000|2023-04-10 10:50:00|8500|8496.2|8506.8|8503|8506.8|8503|8497.8|8495|121
1681124100000|2023-04-10 10:55:00|8505.8|8502.2|8498|8494.2|8506|8502.2|8497|8494.2|133
1681124400000|2023-04-10 11:00:00|8497|8493.7|8496.6|8492.8|8499|8495.4|8491.8|8488|378
1681124700000|2023-04-10 11:05:00|8497|8493.2|8502|8499.2|8503.6|8500|8493.8|8490.8|103
1681125000000|2023-04-10 11:10:00|8502.8|8500|8506.8|8504|8508.8|8506|8502.8|8499.2|156
1681125300000|2023-04-10 11:15:00|8505.8|8503|8501.8|8499|8511|8508|8500.8|8497.2|66
1681125600000|2023-04-10 11:20:00|8502.6|8498.8|8497.6|8493.8|8507|8504|8496.8|8493.8|116
1681125900000|2023-04-10 11:25:00|8497.2|8494.4|8484|8480.2|8497.6|8494.4|8483.8|8480.2|249
1681126200000|2023-04-10 11:30:00|8483.8|8480|8487.8|8485|8488|8485|8482.8|8480|323
1681126500000|2023-04-10 11:35:00|8488|8484.2|8485.8|8482|8492|8489|8483.8|8480.2|137
1681126800000|2023-04-10 11:40:00|8485.6|8481.8|8494|8491.2|8496|8492.2|8483.8|8481|228
1681127100000|2023-04-10 11:45:00|8494.8|8491|8500|8496.2|8502|8498.2|8493|8490.2|173
1681127400000|2023-04-10 11:50:00|8499.7|8496.9|8514.7|8510.9|8514.7|8511.1|8499.7|8496.2|534
1681127700000|2023-04-10 11:55:00|8514.5|8510.7|8513.9|8510.1|8514.9|8511.9|8506.5|8502.9|212
1681128000000|2023-04-10 12:00:00|8513.7|8510.9|8514.9|8511.1|8519.5|8515.9|8512.7|8509.7|285
1681128300000|2023-04-10 12:05:00|8514.7|8511.9|8504.9|8501.1|8516.7|8512.9|8500.9|8497.3|556
1681128600000|2023-04-10 12:10:00|8505.5|8501.7|8506.9|8503.1|8509.9|8506.9|8501.7|8498.1|907
1681128900000|2023-04-10 12:15:00|8506.1|8503.3|8489.1|8486.3|8511.3|8508.3|8488.3|8485.3|534
1681129200000|2023-04-10 12:20:00|8489.3|8486.5|8490.3|8486.5|8494.9|8491.1|8483.1|8480.3|497
1681129500000|2023-04-10 12:25:00|8490.1|8487.3|8480.3|8477.5|8493.1|8490.3|8479.3|8476.5|631
1681129800000|2023-04-10 12:30:00|8480.5|8476.7|8448.5|8444.7|8484.3|8480.5|8444.5|8441.5|2065
1681130100000|2023-04-10 12:35:00|8447.7|8444.9|8423.9|8420.1|8451.7|8447.9|8418.9|8415.9|1602
1681130400000|2023-04-10 12:40:00|8425.7|8421.1|8434.1|8430.3|8438.7|8435.3|8422.9|8419.3|818
1681130700000|2023-04-10 12:45:00|8433.9|8431.1|8428.7|8424.9|8438.9|8435.1|8426.9|8424.1|672
1681131000000|2023-04-10 12:50:00|8429.1|8425.3|8421.9|8418.1|8429.1|8426.1|8415.9|8412.3|704
1681131300000|2023-04-10 12:55:00|8421.1|8418.3|8405.9|8403.1|8424.7|8421.4|8395.9|8393.1|1518
1681131600000|2023-04-10 13:00:00|8408.1|8404.3|8449.3|8445.5|8450.4|8447.1|8397.9|8394.9|2048
1681131900000|2023-04-10 13:05:00|8449.7|8445.9|8455.9|8452.1|8462.9|8459.9|8441.9|8438.3|1633
1681132200000|2023-04-10 13:10:00|8454.9|8452.3|8458.7|8455.9|8467.2|8463.4|8449.9|8446.3|1007
1681132500000|2023-04-10 13:15:00|8458.9|8456.1|8464.1|8460.3|8471.1|8468.1|8456.1|8453.1|810
1681132800000|2023-04-10 13:20:00|8463.9|8460.1|8460.1|8457.3|8469.1|8465.3|8451.9|8449.1|513
1681133100000|2023-04-10 13:25:00|8459.9|8457.1|8463.9|8460.1|8466.1|8463.3|8453.9|8451.1|922
1681133400000|2023-04-10 13:30:00|8464.7|8460.9|8466.1|8462.3|8473.1|8470.1|8458.7|8455.9|892
1681133700000|2023-04-10 13:35:00|8465.9|8462.1|8474.9|8472.1|8476.7|8473.1|8456.1|8453.3|1025
1681134000000|2023-04-10 13:40:00|8475.7|8472.9|8484.9|8482.1|8499.9|8497.1|8475.7|8472.9|1511
1681134300000|2023-04-10 13:45:00|8485.7|8481.9|8477.9|8475.1|8495.4|8492.1|8477.9|8474.8|1011
1681134600000|2023-04-10 13:50:00|8478.1|8474.3|8482.1|8478.3|8490.9|8487.8|8476.6|8473.3|904
1681134900000|2023-04-10 13:55:00|8481.1|8478.1|8479.8|8477|8487.8|8485|8469.8|8466.8|939
1681135200000|2023-04-10 14:00:00|8480.1|8476.3|8484.8|8481|8501.8|8499|8475.8|8472.3|1285
1681135500000|2023-04-10 14:05:00|8484.3|8480.5|8488.6|8485.8|8495.6|8492|8483.8|8480.2|1269
1681135800000|2023-04-10 14:10:00|8488.8|8484.8|8494.8|8492|8500.6|8497|8488.8|8484.8|1041
1681136100000|2023-04-10 14:15:00|8495.6|8491.8|8482.8|8480|8501.6|8498|8481.8|8478.2|471
1681136400000|2023-04-10 14:20:00|8482.2|8479.4|8478|8474.2|8487.8|8484|8476.2|8472.4|767
1681136700000|2023-04-10 14:25:00|8477.8|8475|8484.4|8480.6|8485|8482.2|8473.2|8470.2|1044
1681137000000|2023-04-10 14:30:00|8484.2|8480.4|8502.2|8498.4|8509.2|8505.9|8482.2|8479.4|1411
1681137300000|2023-04-10 14:35:00|8502.4|8499.4|8502.2|8498.4|8523.2|8520.2|8499.2|8495.6|1537
1681137600000|2023-04-10 14:40:00|8502|8498.2|8468.4|8464.6|8505.8|8502.4|8460.2|8456.6|1902
1681137900000|2023-04-10 14:45:00|8467.2|8463.4|8454.2|8450.4|8467.2|8463.6|8445.4|8442.4|1119
1681138200000|2023-04-10 14:50:00|8454|8451.2|8458.4|8454.6|8463.4|8460.4|8450.2|8447.2|687
1681138500000|2023-04-10 14:55:00|8458.2|8454.4|8453|8449.2|8461.4|8458.4|8448.2|8444.6|539
1681138800000|2023-04-10 15:00:00|8454.4|8450.6|8469.2|8465.4|8470.4|8467.4|8447.2|8444.4|650
1681139100000|2023-04-10 15:05:00|8469.4|8465.6|8461.4|8457.6|8475.4|8471.8|8458.2|8454.6|452
1681139400000|2023-04-10 15:10:00|8461.2|8457.4|8469.2|8466.4|8475.4|8472.4|8458.2|8455.2|434
1681139700000|2023-04-10 15:15:00|8469|8466.2|8465.2|8462.4|8473.4|8470.6|8456.2|8452.6|565
1681140000000|2023-04-10 15:20:00|8465.4|8461.6|8460.6|8457.8|8465.4|8461.6|8449.2|8446.2|538
1681140300000|2023-04-10 15:25:00|8461.4|8457.6|8472|8468.2|8476.4|8473.6|8458.6|8455.6|917
1681140600000|2023-04-10 15:30:00|8471.8|8468|8459.6|8456.8|8471.8|8468|8448.8|8445.8|1093
1681140900000|2023-04-10 15:35:00|8459.8|8456|8443.8|8440|8459.8|8456|8443.6|8440|717
1681141200000|2023-04-10 15:40:00|8443.6|8440.8|8429.6|8426.8|8446.8|8443.8|8426.8|8423|882
1681141500000|2023-04-10 15:45:00|8429.8|8426|8437.6|8434.8|8441.8|8438.8|8426.6|8423|367
1681141800000|2023-04-10 15:50:00|8438.4|8434.6|8428.6|8425.8|8439.8|8436.8|8427.8|8425|336
1681142100000|2023-04-10 15:55:00|8428.8|8425|8422|8419.2|8432|8429.2|8415.2|8412.4|881
1681142400000|2023-04-10 16:00:00|8422.2|8418.4|8422|8419.2|8423.8|8420.2|8415.2|8412.4|511
1681142700000|2023-04-10 16:05:00|8422.8|8419|8422|8418.2|8426|8423.2|8417|8413.2|441
1681143000000|2023-04-10 16:10:00|8421|8418|8432|8428.2|8433.2|8430.2|8421|8418|310
1681143300000|2023-04-10 16:15:00|8431|8427.9|8431.2|8427.4|8441.2|8438.2|8429.2|8426.2|527
1681143600000|2023-04-10 16:20:00|8430.9|8428.1|8437.2|8433.4|8442.9|8439.9|8429.2|8426.4|973
1681143900000|2023-04-10 16:25:00|8437.7|8433.9|8431.9|8429.1|8442.7|8438.9|8425.9|8423.1|265
1681144200000|2023-04-10 16:30:00|8432.1|8428.3|8429.9|8427.1|8440.7|8437.1|8427.9|8424.9|269
1681144500000|2023-04-10 16:35:00|8430.1|8427.3|8429.9|8427.1|8437.1|8434.1|8425.9|8423.1|279
1681144800000|2023-04-10 16:40:00|8430.7|8426.9|8427.1|8423.3|8432.1|8429.1|8420.1|8417.1|568
1681145100000|2023-04-10 16:45:00|8428.1|8424.3|8422.1|8418.3|8428.9|8426.1|8420.9|8417.3|354
1681145400000|2023-04-10 16:50:00|8421.3|8418.5|8425.9|8423.1|8427.1|8424.1|8417.1|8414.3|322
1681145700000|2023-04-10 16:55:00|8426.1|8423.3|8420.9|8418.1|8426.1|8423.3|8413.1|8410.1|540
1681146000000|2023-04-10 17:00:00|8421.1|8418.3|8419.9|8416.1|8427.1|8424.1|8414.6|8411.3|429
1681146300000|2023-04-10 17:05:00|8419.1|8416.3|8420.9|8418.1|8424.1|8421.1|8413.7|8410.3|447
1681146600000|2023-04-10 17:10:00|8421.7|8417.9|8420.3|8417.5|8427.9|8425.1|8415.1|8412.1|572
1681146900000|2023-04-10 17:15:00|8420.1|8417.3|8417.1|8413.3|8424.1|8420.5|8413.1|8410.3|487
1681147200000|2023-04-10 17:20:00|8416.9|8414.1|8427.1|8423.3|8432.7|8429.1|8416.9|8413.3|931
1681147500000|2023-04-10 17:25:00|8426.9|8424.1|8430.9|8428.1|8433.1|8429.3|8424.1|8421.1|313
1681147800000|2023-04-10 17:30:00|8432.7|8428.9|8425.5|8421.7|8435.9|8432.3|8424.1|8421.3|533
1681148100000|2023-04-10 17:35:00|8425.3|8422.5|8423.5|8419.7|8429.3|8426.3|8422.1|8418.5|418
1681148400000|2023-04-10 17:40:00|8423.3|8419.5|8419.3|8416.5|8424.3|8421.1|8414.1|8410.7|640
1681148700000|2023-04-10 17:45:00|8420.1|8416.3|8433.1|8429.3|8433.5|8430.1|8417.5|8414.5|1416
1681149000000|2023-04-10 17:50:00|8432.9|8430.1|8433.9|8431.1|8441.1|8438.1|8429.9|8426.8|660
1681149300000|2023-04-10 17:55:00|8434.4|8431.6|8425.8|8423|8437.1|8434.1|8424.8|8422|371
1681149600000|2023-04-10 18:00:00|8426.8|8424|8432.8|8429|8433.1|8430|8421.8|8418|529
1681149900000|2023-04-10 18:05:00|8432.6|8429.8|8427.8|8424|8436.1|8433|8425.8|8422.8|459
1681150200000|2023-04-10 18:10:00|8426.8|8424.2|8439.6|8435.8|8442.8|8439.8|8426.8|8423.2|964
1681150500000|2023-04-10 18:15:00|8439.8|8436|8436.6|8432.8|8450.8|8448|8435.6|8432|1256
1681150800000|2023-04-10 18:20:00|8436.8|8433.8|8426.8|8424|8437.6|8433.8|8423.6|8420|999
1681151100000|2023-04-10 18:25:00|8427.6|8423.8|8404.7|8401.9|8433.8|8430.8|8394.7|8391.1|6056
1681151400000|2023-04-10 18:30:00|8404.9|8402.1|8397.9|8394.1|8416.9|8413.6|8395.4|8391.6|1821
1681151700000|2023-04-10 18:35:00|8397.7|8393.9|8406.9|8403.1|8408.9|8405.9|8395.7|8392.6|975
1681152000000|2023-04-10 18:40:00|8406.1|8403.3|8400.4|8397.6|8413.7|8409.9|8399.6|8396.6|251
1681152300000|2023-04-10 18:45:00|8402.4|8398.6|8409.6|8406.8|8412.9|8409.1|8401.4|8397.8|193
1681152600000|2023-04-10 18:50:00|8409.9|8406.1|8408.6|8405.8|8412.4|8409.1|8405.4|8401.8|195
1681152900000|2023-04-10 18:55:00|8409.4|8405.6|8413.6|8410.8|8416.6|8413|8405.6|8402|237
1681153200000|2023-04-10 19:00:00|8413.8|8410|8417.6|8414.8|8417.8|8415|8409.8|8407|175
1681153500000|2023-04-10 19:05:00|8416.8|8414|8415.8|8412|8417.1|8414|8411.6|8408|131
1681153800000|2023-04-10 19:10:00|8414.8|8411.8|8416.6|8412.8|8416.6|8412.8|8410.6|8407.6|247
1681154100000|2023-04-10 19:15:00|8415.8|8413|8418.6|8415.8|8421.4|8417.8|8413.6|8410|444
1681154400000|2023-04-10 19:20:00|8418.8|8415|8413.6|8410.8|8418.8|8415.8|8410.6|8407.8|214
1681154700000|2023-04-10 19:25:00|8413.8|8410|8417.8|8414|8421.8|8418.8|8411.8|8409|100
1681155000000|2023-04-10 19:30:00|8417.6|8414.8|8413.4|8409.6|8417.8|8414.8|8411.6|8408.8|162
1681155300000|2023-04-10 19:35:00|8413.6|8409.8|8409.6|8406.8|8416.8|8413.8|8409.6|8406|67
1681155600000|2023-04-10 19:40:00|8410.2|8407.4|8412.8|8410|8415.4|8411.8|8410.2|8407.4|103
1681155900000|2023-04-10 19:45:00|8412.6|8409.8|8413.8|8410|8415.8|8412.8|8411.6|8408|62
1681156200000|2023-04-10 19:50:00|8413|8410.2|8402.8|8399|8415.6|8412|8402.6|8399|178
1681156500000|2023-04-10 19:55:00|8402.6|8399.8|8408.6|8405.8|8410.8|8407.8|8402.6|8399.6|142
1681156800000|2023-04-10 20:00:00|8408.8|8405|8412.6|8408.8|8413.6|8409.8|8407.6|8404|32
1681157100000|2023-04-10 20:05:00|8412.8|8409|8410.8|8407|8414.4|8410.8|8410.6|8407|28
1681157400000|2023-04-10 20:10:00|8409.8|8406|8409.6|8405.8|8410.8|8407.8|8408.4|8404.8|564
1681157700000|2023-04-10 20:15:00|8409.8|8406|8410.8|8408|8411.8|8408|8408.6|8405|52
1681158000000|2023-04-10 20:20:00|8411.8|8409|8410.6|8406.8|8413.8|8410|8409.3|8405.5|76
1681158300000|2023-04-10 20:25:00|8410.8|8407.8|8411.8|8408|8411.8|8409|8406.8|8403.8|46
1681158600000|2023-04-10 20:30:00|8411.5|8408.7|8411.5|8407.7|8415.8|8413|8407.3|8403.7|96
1681158900000|2023-04-10 20:35:00|8411.3|8408.5|8411.5|8407.7|8413.5|8410.5|8409.8|8406|20
1681159200000|2023-04-10 20:40:00|8411.3|8407.5|8414.5|8411.7|8414.5|8411.7|8410.3|8407.5|39
1681159500000|2023-04-10 20:45:00|8414.3|8410.5|8413.3|8409.5|8415.5|8412.5|8411.3|8407.5|74
1681159800000|2023-04-10 20:50:00|8413.5|8409.7|8412.3|8409.5|8416.3|8412.7|8412.3|8409.5|64
1681160100000|2023-04-10 20:55:00|8412.9|8410.1|8414.7|8410.9|8418.2|8414.4|8411.3|8407.5|116
1681160400000|2023-04-10 21:00:00|8413|8409.2|8414.7|8411.9|8415.5|8411.9|8413|8407.7|0
1681160700000|2023-04-10 21:05:00|8415.5|8407.7|8415.7|8412.9|8415.7|8412.9|8412.5|8407.7|3
1681161000000|2023-04-10 21:10:00|8414.4|8410.6|8413.7|8410.9|8415.7|8411.9|8413|8407.7|5
1681161600000|2023-04-10 21:20:00|8414.7|8410.2|8419|8415.2|8420.7|8416.9|8413.5|8408.7|7
1681161900000|2023-04-10 21:25:00|8421.3|8413.5|8421|8417.2|8421.3|8417.2|8419.6|8413.3|6
1681162200000|2023-04-10 21:30:00|8420.7|8416.9|8421.3|8417.5|8421.3|8417.5|8420.7|8416.9|11
1681162500000|2023-04-10 21:35:00|8421|8417.2|8421|8417.2|8421|8417.2|8421|8417.2|10
1681162800000|2023-04-10 21:40:00|||||||||5
1681163100000|2023-04-10 21:45:00|8420.5|8416.7|8419.5|8415.7|8420.5|8416.7|8418.5|8414.7|6
1681163400000|2023-04-10 21:50:00|8418.7|8415.9|8419.5|8415.7|8419.5|8415.9|8418.7|8415.7|0
1681163700000|2023-04-10 21:55:00|8418.5|8414.7|8415.5|8407.7|8419.5|8415.9|8415.2|8407.7|4
1681171200000|2023-04-11 00:00:00|8412.1|8404.3|8405.6|8401.8|8414.3|8410.5|8404.8|8401.2|96
1681171500000|2023-04-11 00:05:00|8403.8|8402.8|8405|8401.2|8407.6|8403.8|8400.6|8396.8|56
1681171800000|2023-04-11 00:10:00|8405.6|8401.8|8410.5|8406.7|8411.5|8407.7|8403.8|8400.2|227
1681172100000|2023-04-11 00:15:00|8411.5|8407.7|8415.3|8411.5|8418.5|8415.7|8411.3|8407.7|44
1681172400000|2023-04-11 00:20:00|8415.5|8412.5|8416.1|8412.3|8420.1|8416.5|8414.3|8410.7|32
1681172700000|2023-04-11 00:25:00|8416.3|8412.5|8411.3|8408.5|8416.3|8412.7|8411.3|8408.5|16
1681173000000|2023-04-11 00:30:00|8412.5|8408.7|8412.5|8408.7|8414.5|8411.5|8411.3|8407.7|34
1681173300000|2023-04-11 00:35:00|8412.3|8408.5|8413.5|8409.7|8417.3|8413.5|8411.3|8408.3|23
1681173600000|2023-04-11 00:40:00|8412.5|8408.7|8412.3|8408.5|8413.5|8409.7|8410.3|8407.5|18
1681173900000|2023-04-11 00:45:00|8413.1|8409.3|8414.1|8410.3|8416.1|8412.5|8412.1|8408.3|21
1681174200000|2023-04-11 00:50:00|8414.3|8411.5|8417.1|8413.3|8418.1|8414.5|8414.3|8411.3|25
1681174500000|2023-04-11 00:55:00|8416.9|8414.1|8417.5|8413.7|8419.1|8415.5|8415.3|8412.5|36
1681174800000|2023-04-11 01:00:00|8416.7|8413.9|8423.5|8419.7|8424.1|8420.5|8411.9|8408.3|194
1681175100000|2023-04-11 01:05:00|8423.3|8419.5|8424.6|8420.8|8431.5|8427.7|8420.3|8417.5|153
1681175400000|2023-04-11 01:10:00|8424.3|8420.5|8423.3|8420.5|8425.3|8422.5|8419.3|8416.3|123
1681175700000|2023-04-11 01:15:00|8423.5|8419.7|8424.1|8421.3|8427.3|8423.5|8423.1|8419.5|90
1681176000000|2023-04-11 01:20:00|8424.3|8421.5|8424.5|8420.7|8428.3|8424.5|8424.3|8420.7|45
1681176300000|2023-04-11 01:25:00|8424.1|8420.3|8424.3|8421.5|8427.5|8423.7|8423.1|8419.3|232
1681176600000|2023-04-11 01:30:00|8423.7|8420.9|8412.3|8408.5|8424.3|8421.2|8412.3|8408.5|201
1681176900000|2023-04-11 01:35:00|8411.3|8407.5|8420.5|8416.7|8421|8417.5|8404.3|8400.7|385
1681177200000|2023-04-11 01:40:00|8420.3|8416.5|8425.2|8422.4|8426.5|8422.7|8418.5|8414.7|329
1681177500000|2023-04-11 01:45:00|8426|8422.2|8424|8420.2|8427|8423.7|8421|8417.2|185
1681177800000|2023-04-11 01:50:00|8424.2|8420.4|8426.2|8423.4|8427|8423.4|8421|8418.2|75
1681178100000|2023-04-11 01:55:00|8427|8423.2|8430.8|8427|8432|8429.2|8426.2|8423.2|222
1681178400000|2023-04-11 02:00:00|8431|8427.2|8451|8447.2|8452|8449|8429.8|8426.2|383
1681178700000|2023-04-11 02:05:00|8450.8|8448|8451.6|8447.8|8454|8450.8|8447.8|8444.2|157
1681179000000|2023-04-11 02:10:00|8451.8|8448|8452.8|8449|8461|8458|8451.6|8448|300
1681179300000|2023-04-11 02:15:00|8453|8449.2|8451.6|8447.8|8454|8450.8|8450.2|8447|56
1681179600000|2023-04-11 02:20:00|8451.8|8448|8448.6|8444.8|8451.8|8448.8|8446.6|8442.8|37
1681179900000|2023-04-11 02:25:00|8447.6|8445|8447.6|8443.8|8450.6|8447|8447.6|8443.8|31
1681180200000|2023-04-11 02:30:00|8447.8|8444|8452.8|8449|8460.8|8457.8|8446.8|8443.8|331
1681180500000|2023-04-11 02:35:00|8452.5|8448.7|8449|8445.2|8453.5|8450|8446.8|8443.7|59
1681180800000|2023-04-11 02:40:00|8448.8|8445|8445.5|8441.7|8449.8|8446|8443.8|8440.7|79
1681181100000|2023-04-11 02:45:00|8445.8|8442|8444.5|8440.7|8445.8|8442.2|8442.3|8438.7|47
1681181400000|2023-04-11 02:50:00|8443.8|8441|8444|8440.2|8446.5|8442.9|8441.2|8437.4|252
1681181700000|2023-04-11 02:55:00|8444.2|8440.4|8444.5|8440.7|8444.7|8440.9|8440.2|8436.7|30
1681182000000|2023-04-11 03:00:00|8443.7|8440.9|8448.7|8444.9|8451.7|8448.2|8443.7|8440.7|142
1681182300000|2023-04-11 03:05:00|8448.5|8444.7|8457.7|8454.9|8457.9|8454.9|8448.5|8444.7|62
1681182600000|2023-04-11 03:10:00|8457.9|8454.1|8462.7|8458.9|8463.5|8459.9|8457.7|8454.1|120
1681182900000|2023-04-11 03:15:00|8462.5|8458.7|8463.9|8460.1|8463.9|8460.9|8458.7|8455.1|60
1681183200000|2023-04-11 03:20:00|8463.7|8460.9|8462.9|8459.1|8463.9|8460.9|8461.7|8458.1|28
1681183500000|2023-04-11 03:25:00|8462.5|8458.7|8458.9|8455.1|8462.9|8459.5|8458.5|8454.9|44
1681183800000|2023-04-11 03:30:00|8458.7|8455.9|8456.5|8453.7|8458.9|8455.9|8455.7|8452.1|29
1681184100000|2023-04-11 03:35:00|8456.7|8453.9|8456.7|8452.9|8457.9|8454.9|8455.7|8452.1|28
1681184400000|2023-04-11 03:40:00|8455.9|8452.1|8454.7|8450.9|8457.9|8454.1|8452.7|8449.9|109
1681184700000|2023-04-11 03:45:00|8454.9|8451.1|8454.9|8451.1|8454.9|8452.1|8452.9|8449.9|14
1681185000000|2023-04-11 03:50:00|8453.7|8450.9|8455.9|8452.1|8455.9|8453.1|8453.7|8450.1|24
1681185300000|2023-04-11 03:55:00|8454.9|8451.3|8453.9|8450.1|8455.1|8451.3|8453.7|8449.9|4
1681185600000|2023-04-11 04:00:00|8453.7|8450.9|8457.9|8454.1|8458.5|8454.9|8452.9|8449.9|46
1681185900000|2023-04-11 04:05:00|8457.3|8453.5|8457.9|8454.1|8458.7|8455.9|8454.9|8451.1|13
1681186200000|2023-04-11 04:10:00|8457.1|8454.3|8458.9|8455.1|8459.5|8455.9|8457.1|8453.7|8
1681186500000|2023-04-11 04:15:00|8457.7|8454.9|8459.9|8456.1|8461.1|8457.9|8457.7|8454.6|35
1681186800000|2023-04-11 04:20:00|8458.7|8455.9|8459.9|8456.1|8460.4|8456.9|8457.7|8453.9|24
1681187100000|2023-04-11 04:25:00|8459.4|8455.6|8458.7|8455.9|8460.7|8457.6|8458.7|8454.9|18
1681187400000|2023-04-11 04:30:00|8459.4|8455.6|8459.9|8456.1|8461.4|8457.9|8457.4|8453.8|29
1681187700000|2023-04-11 04:35:00|8458.6|8454.8|8458.4|8454.6|8458.6|8454.8|8453.6|8450.6|82
1681188000000|2023-04-11 04:40:00|8457.6|8453.8|8458.9|8455.1|8462.4|8458.8|8457.6|8453.8|70
1681188300000|2023-04-11 04:45:00|8458.6|8455.8|8456.6|8452.8|8459.6|8455.8|8454.6|8451.1|364
1681188600000|2023-04-11 04:50:00|8457.4|8453.6|8456.8|8453|8457.9|8454.1|8455.6|8452|8
1681188900000|2023-04-11 04:55:00|8457.6|8453.8|8458.8|8455|8459.8|8456|8456.6|8453.6|15
1681189200000|2023-04-11 05:00:00|8458.4|8454.6|8457.4|8453.6|8459.8|8456.8|8454.4|8451.6|116
1681189500000|2023-04-11 05:05:00|8457.1|8454.6|8455.6|8451.8|8459.6|8455.8|8453.6|8450.6|82
1681189800000|2023-04-11 05:10:00|8456.4|8452.6|8464.8|8461|8464.8|8461.8|8456.4|8452.6|63
1681190100000|2023-04-11 05:15:00|8464.4|8460.6|8463.4|8459.6|8464.6|8460.8|8458.4|8454.8|72
1681190400000|2023-04-11 05:20:00|8464.4|8460.6|8462.4|8458.6|8465.4|8462.1|8461.2|8457.6|26
1681190700000|2023-04-11 05:25:00|8461.4|8458.8|8459.4|8455.6|8463.4|8459.6|8459.4|8455.6|33
1681191000000|2023-04-11 05:30:00|8459.6|8456.8|8463.8|8460|8467.4|8463.8|8459.6|8456.6|72
1681191300000|2023-04-11 05:35:00|8463.6|8459.8|8458.8|8455|8463.6|8459.8|8458.1|8454.6|12
1681191600000|2023-04-11 05:40:00|8458.6|8454.8|8463|8459.2|8463.8|8460.8|8456.6|8453.6|22
1681191900000|2023-04-11 05:45:00|8462.4|8458.6|8467.4|8463.6|8467.6|8464.6|8458.6|8455.6|99
1681192200000|2023-04-11 05:50:00|8466.8|8464.6|8461.4|8457.6|8467.4|8464.6|8461.4|8457.6|45
1681192500000|2023-04-11 05:55:00|8462.4|8458.6|8468.3|8464.5|8468.3|8465.5|8462.4|8458.6|41
1681192800000|2023-04-11 06:00:00|8467.6|8464.8|8471.3|8467.5|8471.8|8468.8|8464.6|8461.8|229
1681193100000|2023-04-11 06:05:00|8471.6|8467.8|8476.8|8473|8477.6|8474.5|8471.6|8467.8|233
1681193400000|2023-04-11 06:10:00|8476.6|8472.8|8483.6|8479.8|8483.8|8480.2|8474.6|8471.3|255
1681193700000|2023-04-11 06:15:00|8483.8|8480|8480.3|8476.5|8485.5|8482.7|8479.5|8476|397
1681194000000|2023-04-11 06:20:00|8479.5|8476.7|8477.8|8475|8483.8|8480.7|8477.8|8474.7|124
1681194300000|2023-04-11 06:25:00|8477.5|8474.7|8473.5|8469.7|8477.8|8474.7|8472.3|8468.5|268
1681194600000|2023-04-11 06:30:00|8473.3|8469.5|8473.5|8469.7|8476.3|8472.7|8471.3|8467.5|123
1681194900000|2023-04-11 06:35:00|8472.5|8470.7|8469.7|8466.9|8474.8|8471.7|8467.7|8464.9|319
1681195200000|2023-04-11 06:40:00|8470.3|8467.5|8467.7|8464.9|8477.3|8474.5|8467.7|8464.9|536
1681195500000|2023-04-11 06:45:00|8467.5|8463.9|8458.7|8454.9|8467.7|8464.9|8458.5|8454.7|382
1681195800000|2023-04-11 06:50:00|8458.5|8454.7|8456.3|8452.5|8459.7|8456.5|8453.3|8449.9|502
1681196100000|2023-04-11 06:55:00|8456.5|8452.7|8458.7|8454.9|8462.7|8459.7|8455.5|8451.7|149
1681196400000|2023-04-11 07:00:00|8458.5|8455.7|8471.7|8467.9|8476.7|8473.7|8458.5|8455.7|638
1681196700000|2023-04-11 07:05:00|8471.3|8467.5|8470.9|8467.1|8477.5|8473.9|8466.5|8462.9|523
1681197000000|2023-04-11 07:10:00|8470.7|8466.9|8460.9|8458.1|8470.7|8467.7|8460.7|8457.7|296
1681197300000|2023-04-11 07:15:00|8460.7|8457.9|8456.5|8453.7|8465.5|8461.9|8455.5|8452.7|365
1681197600000|2023-04-11 07:20:00|8456.3|8452.5|8459.5|8456.7|8463.3|8459.9|8455.5|8452.5|284
1681197900000|2023-04-11 07:25:00|8460.5|8457.2|8462.7|8458.9|8465.7|8461.9|8459.2|8455.4|181
1681198200000|2023-04-11 07:30:00|8462.5|8458.7|8464.5|8461.7|8469.7|8465.9|8460.5|8457.5|399
1681198500000|2023-04-11 07:35:00|8465.3|8461.5|8455.2|8451.4|8465.7|8462.2|8450.5|8447.4|800
1681198800000|2023-04-11 07:40:00|8453.5|8450.7|8453|8450.2|8455.5|8452.7|8443|8440.1|897
1681199100000|2023-04-11 07:45:00|8453.5|8450.7|8463.5|8460.7|8466.5|8462.7|8452.7|8449.7|353
1681199400000|2023-04-11 07:50:00|8464.2|8460.4|8461.5|8458.7|8465.5|8461.7|8457.2|8453.7|282
1681199700000|2023-04-11 07:55:00|8461.7|8457.9|8462.4|8459.6|8463.7|8460.9|8456.2|8452.9|383
1681200000000|2023-04-11 08:00:00|8463.4|8460.4|8463.7|8459.9|8467.7|8464.6|8459.4|8456.4|963
1681200300000|2023-04-11 08:05:00|8463.4|8459.6|8450.2|8446.4|8465.7|8462.6|8446.2|8443.2|1307
1681200600000|2023-04-11 08:10:00|8450|8447.2|8457.2|8454.4|8468.2|8465.4|8450|8446.4|1133
1681200900000|2023-04-11 08:15:00|8456.7|8453.9|8460|8457.2|8460.2|8457.2|8448|8445.2|944
1681201200000|2023-04-11 08:20:00|8460.8|8457|8456.4|8453.6|8465|8461.2|8455|8452.2|497
1681201500000|2023-04-11 08:25:00|8456|8453.2|8459.3|8456.5|8459.5|8456.5|8444|8441|6155
1681201800000|2023-04-11 08:30:00|8459.5|8456.7|8467.7|8463.9|8475|8472|8454.8|8451.2|5105
1681202100000|2023-04-11 08:35:00|8466.7|8464.7|8465.7|8461.9|8468.7|8465.2|8458|8454.9|1255
1681202400000|2023-04-11 08:40:00|8466|8463.2|8463.7|8460.9|8475.7|8471.9|8463.2|8460.2|1364
1681202700000|2023-04-11 08:45:00|8463.3|8460.5|8462.7|8459.9|8464.7|8461.9|8459.7|8456.9|1007
1681203000000|2023-04-11 08:50:00|8463.5|8459.7|8456|8453.2|8464.7|8460.9|8448|8444.9|1094
1681203300000|2023-04-11 08:55:00|8456.7|8452.9|8450.9|8448.1|8463.9|8460.1|8450.9|8447.4|391
1681203600000|2023-04-11 09:00:00|8451.2|8448.4|8455.7|8451.9|8459.9|8457.1|8445.2|8442.1|830
1681203900000|2023-04-11 09:05:00|8455.2|8451.4|8449.9|8446.1|8456.2|8453.1|8448.9|8445.9|519
1681204200000|2023-04-11 09:10:00|8450.2|8446.4|8449.2|8446.4|8453.9|8450.1|8447.2|8444.1|259
1681204500000|2023-04-11 09:15:00|8450.2|8447.4|8459.1|8455.3|8462.1|8459.1|8449.2|8446.1|519
1681204800000|2023-04-11 09:20:00|8458.1|8455.1|8461.7|8457.9|8461.7|8458.1|8455.9|8452.6|339
1681205100000|2023-04-11 09:25:00|8460.9|8458.1|8460.1|8456.3|8463.9|8460.3|8457.9|8455.1|283
1681205400000|2023-04-11 09:30:00|8458.9|8456.1|8446.9|8444.1|8460.1|8457.1|8446.9|8443.1|658
1681205700000|2023-04-11 09:35:00|8447.1|8444.3|8449.9|8446.1|8452.1|8449.3|8445.1|8442.3|1080
1681206000000|2023-04-11 09:40:00|8448.7|8445.9|8438.9|8436.1|8450.1|8447.3|8437.1|8434.3|876
1681206300000|2023-04-11 09:45:00|8439.1|8435.3|8429.1|8426.3|8441.1|8438.3|8428.7|8425.1|1555
1681206600000|2023-04-11 09:50:00|8429.3|8426.5|8428.1|8425.3|8433.9|8430.9|8426.9|8424.1|493
1681206900000|2023-04-11 09:55:00|8428.9|8425.1|8429.9|8426.1|8434.1|8430.9|8424.1|8421.1|913
1681207200000|2023-04-11 10:00:00|8430.1|8427.1|8423.1|8419.3|8433.9|8431.1|8419.9|8416.1|919
1681207500000|2023-04-11 10:05:00|8422.7|8418.9|8421.3|8417.5|8428.9|8426.1|8419.5|8416.5|962
1681207800000|2023-04-11 10:10:00|8421.5|8418.5|8417.1|8413.3|8425.7|8422.7|8416.3|8412.7|687
1681208100000|2023-04-11 10:15:00|8417.3|8413.5|8417.5|8413.7|8419.5|8416.7|8412.3|8409.3|789
1681208400000|2023-04-11 10:20:00|8417.1|8413.3|8418.5|8414.7|8420.5|8417.5|8415.3|8411.7|561
1681208700000|2023-04-11 10:25:00|8418.3|8415.5|8420.7|8417.9|8424.5|8421.5|8418.3|8415.5|370
1681209000000|2023-04-11 10:30:00|8420.3|8417.5|8397.5|8394.7|8420.5|8417.5|8395.5|8392.7|1528
1681209300000|2023-04-11 10:35:00|8397.3|8394.5|8390.7|8386.9|8398.5|8395.5|8368.7|8365.2|3221
1681209600000|2023-04-11 10:40:00|8389.7|8385.9|8374|8371.2|8390|8386.9|8373.7|8369.9|1009
1681209900000|2023-04-11 10:45:00|8373.7|8370.9|8381.5|8378.7|8383.5|8379.9|8370.5|8366.9|687
1681210200000|2023-04-11 10:50:00|8381.7|8377.9|8378.7|8375.9|8387.5|8383.9|8373.7|8370.7|644
1681210500000|2023-04-11 10:55:00|8379.5|8375.7|8384.7|8381.9|8390.5|8386.9|8379.5|8375.7|446
1681210800000|2023-04-11 11:00:00|8384.9|8381.1|8389.5|8386.7|8397.5|8393.9|8380.7|8377.7|504
1681211100000|2023-04-11 11:05:00|8389.7|8386.9|8387.5|8383.7|8395.5|8391.9|8385.7|8382.7|244
1681211400000|2023-04-11 11:10:00|8386.9|8383.1|8382.9|8379.1|8391.7|8388.9|8378.7|8375.9|946
1681211700000|2023-04-11 11:15:00|8382.7|8379.9|8389.5|8385.7|8393.7|8390.9|8380.7|8377.9|353
1681212000000|2023-04-11 11:20:00|8388.7|8385.9|8390.7|8387.9|8392.9|8389.9|8385.7|8381.9|154
1681212300000|2023-04-11 11:25:00|8391.7|8388.7|8373.5|8370.7|8392.7|8389.1|8370.9|8367.9|486
1681212600000|2023-04-11 11:30:00|8373.7|8369.9|8374.7|8371.9|8384.5|8380.9|8371.7|8368.9|347
1681212900000|2023-04-11 11:35:00|8375.7|8372.9|8373.7|8369.9|8375.9|8372.9|8370.9|8368.1|211
1681213200000|2023-04-11 11:40:00|8373.5|8369.7|8368.7|8365.9|8374.9|8371.9|8359.9|8356.9|1021
1681213500000|2023-04-11 11:45:00|8367.7|8364.9|8370.9|8367.1|8373.9|8370.9|8364.7|8361.1|589
1681213800000|2023-04-11 11:50:00|8370.1|8367.3|8377.7|8374.9|8382.9|8379.9|8369.9|8366.9|550
1681214100000|2023-04-11 11:55:00|8377.9|8375.1|8360.9|8357.1|8379.9|8376.9|8359.9|8356.9|1113
1681214400000|2023-04-11 12:00:00|8361.9|8358.1|8367.7|8364.9|8369.9|8366.4|8359.9|8356.9|606
1681214700000|2023-04-11 12:05:00|8368.4|8364.6|8374.1|8370.3|8376.7|8373.1|8367.7|8364.6|656
1681215000000|2023-04-11 12:10:00|8373.9|8370.1|8386.6|8382.8|8389.4|8386.1|8373.7|8370.1|581
1681215300000|2023-04-11 12:15:00|8386.4|8382.6|8401.9|8398.1|8402.6|8399.6|8381.6|8378.6|804
1681215600000|2023-04-11 12:20:00|8401.6|8397.8|8396.2|8393.4|8402.4|8399.6|8391.4|8388.1|1438
1681215900000|2023-04-11 12:25:00|8397.2|8393.6|8393.2|8390.4|8400.4|8397.6|8391.2|8388.1|598
1681216200000|2023-04-11 12:30:00|8393.4|8389.6|8392.2|8388.4|8395.4|8392.4|8384.2|8381.2|477
1681216500000|2023-04-11 12:35:00|8391.2|8387.6|8394.2|8391.4|8401.4|8397.6|8387.4|8384.6|1283
1681216800000|2023-04-11 12:40:00|8394.4|8390.6|8389.4|8386.6|8399.4|8395.6|8383.6|8380.6|532
1681217100000|2023-04-11 12:45:00|8388.8|8386|8384.4|8381.6|8393.9|8390.4|8384.4|8381.6|359
1681217400000|2023-04-11 12:50:00|8384.2|8381.4|8389.9|8386.1|8392.4|8388.6|8381.4|8378.6|316
1681217700000|2023-04-11 12:55:00|8389.2|8386.4|8383.4|8380.6|8390.2|8386.6|8380.4|8377.6|689
1681218000000|2023-04-11 13:00:00|8381.2|8378.4|8422.4|8419.6|8424.4|8421.3|8376.4|8373.6|3979
1681218300000|2023-04-11 13:05:00|8423.4|8420.6|8430.9|8427.1|8433.7|8430.9|8414.1|8411.1|3092
1681218600000|2023-04-11 13:10:00|8431.1|8428.3|8446.9|8443.1|8449.7|8445.9|8427.9|8425.1|2040
1681218900000|2023-04-11 13:15:00|8446.7|8442.9|8445.1|8442.3|8448.9|8446.1|8434.7|8431.9|1352
1681219200000|2023-04-11 13:20:00|8446.1|8443.3|8431.6|8428.8|8450.1|8446.6|8425.6|8422.8|2256
1681219500000|2023-04-11 13:25:00|8431.8|8428|8426.8|8423|8431.8|8428.8|8417.6|8414.8|1245
1681219800000|2023-04-11 13:30:00|8426.6|8423.8|8416.6|8413.8|8426.8|8423.8|8406.8|8404|1519
1681220100000|2023-04-11 13:35:00|8416.8|8414|8422.6|8419.8|8435.6|8432.8|8415.6|8412.8|1507
1681220400000|2023-04-11 13:40:00|8422.8|8420|8434.6|8431.8|8436.8|8434|8413.8|8410.8|1114
1681220700000|2023-04-11 13:45:00|8434.8|8432|8426|8423.2|8444.8|8441.2|8421.6|8418.5|1135
1681221000000|2023-04-11 13:50:00|8425.8|8423|8424.6|8421.8|8430.8|8428|8417.8|8414.8|962
1681221300000|2023-04-11 13:55:00|8424.8|8421|8428.5|8424.7|8431.8|8428.2|8423.3|8420|962
1681221600000|2023-04-11 14:00:00|8429|8425.2|8464.8|8461|8472.8|8470|8429|8425.2|3923
1681221900000|2023-04-11 14:05:00|8464.5|8461.7|8455.8|8452|8467.8|8464.7|8453.5|8450.5|2208
1681222200000|2023-04-11 14:10:00|8455.5|8452.7|8459.8|8457|8461.8|8459|8454.5|8451.5|1380
1681222500000|2023-04-11 14:15:00|8459.2|8456.4|8456|8452.2|8462|8458.4|8447|8443.4|1416
1681222800000|2023-04-11 14:20:00|8456.2|8452.4|8472|8469.2|8474|8471.2|8455|8451.6|1404
1681223100000|2023-04-11 14:25:00|8471.7|8468.9|8469|8466.2|8472.2|8469.2|8464|8461.2|937
1681223400000|2023-04-11 14:30:00|8468.7|8465.9|8469.7|8466.9|8478.7|8475.7|8465|8461.4|2465
1681223700000|2023-04-11 14:35:00|8470|8466.2|8480.5|8476.7|8481.5|8478.5|8466.7|8462.9|2993
1681224000000|2023-04-11 14:40:00|8480.1|8476.3|8488.8|8486|8490.5|8487.3|8478.1|8474.5|2368
1681224300000|2023-04-11 14:45:00|8487.1|8484.3|8482.3|8478.5|8487.8|8484.3|8472.3|8469.5|1992
1681224600000|2023-04-11 14:50:00|8481.5|8478.7|8472.5|8468.7|8483.3|8479.5|8465.5|8462.7|1630
1681224900000|2023-04-11 14:55:00|8472.3|8469.5|8477.5|8474.7|8482.7|8479.7|8468.3|8464.9|1045
1681225200000|2023-04-11 15:00:00|8477.7|8473.9|8490.3|8487.5|8497.3|8494.2|8477.2|8473.9|2776
1681225500000|2023-04-11 15:05:00|8490|8487.2|8491.3|8488.5|8498.3|8495.5|8485|8482.2|2223
1681225800000|2023-04-11 15:10:00|8491|8488.2|8501|8498.2|8507.2|8504.4|8485.3|8482.5|3925
1681226100000|2023-04-11 15:15:00|8500.8|8497.2|8504.6|8501.8|8505.8|8503|8489.6|8486|3683
1681226400000|2023-04-11 15:20:00|8505.3|8501.5|8512.1|8509.3|8513.1|8510.3|8503.1|8500.3|2324
1681226700000|2023-04-11 15:25:00|8512.3|8508.5|8484.1|8481.3|8513.3|8510.3|8483.3|8480.5|5982
1681227000000|2023-04-11 15:30:00|8484.3|8481.5|8490.1|8487.3|8495.1|8492.1|8474.1|8471.3|3809
1681227300000|2023-04-11 15:35:00|8490.3|8486.5|8517.3|8514.5|8525.1|8518.3|8490.1|8486.5|2292
1681227600000|2023-04-11 15:40:00|8516.5|8513.5|8527.4|8523.6|8529.3|8526.3|8516.3|8513.3|5505
1681227900000|2023-04-11 15:45:00|8527.6|8523.8|8520.4|8516.6|8529.9|8526.8|8508.4|8504.8|2293
1681228200000|2023-04-11 15:50:00|8519.6|8516.8|8524.4|8520.6|8528.4|8525.6|8515.6|8512.6|1895
1681228500000|2023-04-11 15:55:00|8524.6|8521.6|8518.8|8515|8525.6|8522.8|8516.6|8513.6|1963
1681228800000|2023-04-11 16:00:00|8518.6|8514.8|8515.4|8511.6|8522.8|8519.8|8510.4|8506.6|1304
1681229100000|2023-04-11 16:05:00|8515.6|8512.8|8516.6|8512.8|8518.6|8515|8510.8|8507.8|1137
1681229400000|2023-04-11 16:10:00|8515.8|8513|8509.3|8505.5|8518.8|8516|8507.1|8504.3|1130
1681229700000|2023-04-11 16:15:00|8509.1|8506.3|8511.6|8507.8|8515.4|8512.1|8506.6|8503|1597
1681230000000|2023-04-11 16:20:00|8511.8|8508|8512.8|8509|8515.8|8513|8508.8|8505.2|772
1681230300000|2023-04-11 16:25:00|8512|8509.2|8520.4|8516.6|8521|8518|8510.8|8507|919
1681230600000|2023-04-11 16:30:00|8520.6|8516.8|8522.4|8519.6|8525.8|8523|8517.8|8514.8|1165
1681230900000|2023-04-11 16:35:00|8522.8|8520|8517|8513.2|8527.6|8524.8|8515|8511.2|1501
1681231200000|2023-04-11 16:40:00|8517.6|8513.8|8525|8521.2|8526|8523.2|8517|8513.8|689
1681231500000|2023-04-11 16:45:00|8524.8|8522|8526.8|8524|8530.2|8527.4|8524|8521|978
1681231800000|2023-04-11 16:50:00|8527|8524.2|8524.2|8520.4|8528.2|8524.4|8522|8518.4|793
1681232100000|2023-04-11 16:55:00|8524|8521.2|8528.5|8525.7|8530.2|8527.2|8524|8520.4|628
1681232400000|2023-04-11 17:00:00|8528.2|8525.4|8526.8|8523|8530.2|8527.4|8522.8|8520|1329
1681232700000|2023-04-11 17:05:00|8527|8524|8524.8|8522|8527.2|8524.4|8524|8521|504
1681233000000|2023-04-11 17:10:00|8525|8521|8525|8521.2|8527|8523.7|8519|8516.2|642
1681233300000|2023-04-11 17:15:00|8524.2|8521.4|8519|8516.2|8526.2|8523.4|8514|8510.2|348
1681233600000|2023-04-11 17:20:00|8520.2|8517.4|8522|8519.2|8525.2|8522.4|8517|8514|643
1681233900000|2023-04-11 17:25:00|8522.2|8518.4|8522|8519.2|8524.2|8521.2|8517.8|8514.2|515
1681234200000|2023-04-11 17:30:00|8521.7|8518.9|8528.5|8525.7|8529.7|8526.9|8521.7|8518.9|1443
1681234500000|2023-04-11 17:35:00|8528.7|8524.9|8535.7|8532.9|8536.7|8533.7|8528.5|8524.9|1835
1681234800000|2023-04-11 17:40:00|8535.5|8532.7|8526.3|8522.5|8536.7|8533.9|8525.5|8522.5|923
1681235100000|2023-04-11 17:45:00|8525.5|8522.7|8533.7|8529.9|8534.5|8530.9|8525.3|8521.7|473
1681235400000|2023-04-11 17:50:00|8533.5|8529.7|8533.7|8529.9|8534.7|8531.2|8529.5|8525.9|475
1681235700000|2023-04-11 17:55:00|8533.5|8530.7|8534.5|8531.7|8536.3|8533.5|8530.5|8526.7|724
1681236000000|2023-04-11 18:00:00|8535.3|8531.5|8537.3|8534.5|8543.3|8540.5|8534.5|8531.5|3186
1681236300000|2023-04-11 18:05:00|8538|8535.2|8535.3|8532.5|8539.3|8535.5|8532.3|8529.2|817
1681236600000|2023-04-11 18:10:00|8535.2|8531.5|8533.5|8530.7|8535.5|8532.7|8528.2|8524.4|837
1681236900000|2023-04-11 18:15:00|8534.2|8530.4|8531.5|8528.7|8538.7|8535.9|8530.7|8527.7|1206
1681237200000|2023-04-11 18:20:00|8531.7|8528.9|8529.2|8525.4|8536.9|8533.9|8528.2|8525.4|1348
1681237500000|2023-04-11 18:25:00|8529.5|8525.7|8543.1|8540.3|8548.3|8545.5|8526.7|8523.9|11007
1681237800000|2023-04-11 18:30:00|8543.3|8540.5|8543.8|8541|8547.5|8544.7|8542.5|8539|2571
1681238100000|2023-04-11 18:35:00|8544.2|8541.4|8542.3|8538.5|8547.5|8544.7|8541.3|8537.5|532
1681238400000|2023-04-11 18:40:00|8541.5|8538.7|8541.5|8537.7|8543.5|8540|8538.3|8534.7|508
1681238700000|2023-04-11 18:45:00|8541.3|8537.5|8541.3|8538.5|8543.3|8540.5|8538.5|8535|310
1681239000000|2023-04-11 18:50:00|8542.5|8538.7|8536.3|8532.5|8545.3|8541.7|8535.5|8532.5|230
1681239300000|2023-04-11 18:55:00|8535.5|8532.7|8534.5|8531.7|8538.3|8535.5|8534.3|8531.5|357
1681239600000|2023-04-11 19:00:00|8535.3|8531.5|8525.7|8522.9|8535.3|8531.7|8524.3|8521.5|622
1681239900000|2023-04-11 19:05:00|8525.5|8521.7|8528.5|8525.7|8529.5|8526.7|8522.3|8518.9|294
1681240200000|2023-04-11 19:10:00|8528.7|8524.9|8527.7|8524.9|8531.5|8527.9|8526.3|8522.7|98
1681240500000|2023-04-11 19:15:00|8527.5|8524.7|8530.7|8526.9|8531.5|8528.1|8525.7|8522.7|116
1681240800000|2023-04-11 19:20:00|8529.9|8527.1|8535.3|8531.5|8535.7|8531.9|8529.9|8526.7|138
1681241100000|2023-04-11 19:25:00|8534.5|8531.7|8536.5|8532.7|8537.9|8534.7|8533.5|8530.7|152
1681241400000|2023-04-11 19:30:00|8537.2|8533.7|8537.5|8534.7|8540.5|8536.9|8534.7|8531.7|96
1681241700000|2023-04-11 19:35:00|8537.7|8533.9|8534.2|8530.4|8538.5|8535.7|8533.2|8529.7|115
1681242000000|2023-04-11 19:40:00|8534.5|8530.7|8534.2|8531.4|8536.7|8533.7|8531.7|8528.7|122
1681242300000|2023-04-11 19:45:00|8534.5|8531.7|8532.5|8529.7|8535.5|8531.9|8530.2|8526.7|149
1681242600000|2023-04-11 19:50:00|8532.7|8528.9|8531.4|8527.6|8534.5|8531.4|8530.4|8526.6|140
1681242900000|2023-04-11 19:55:00|8531.7|8527.9|8534.7|8530.9|8534.7|8530.9|8529.7|8526.6|96
1681243200000|2023-04-11 20:00:00|8534.4|8531.6|8537.2|8533.4|8537.4|8534.4|8534.2|8530.4|122
1681243500000|2023-04-11 20:05:00|8537|8534.4|8537.2|8534.4|8538.2|8534.6|8534.2|8531.4|133
1681243800000|2023-04-11 20:10:00|8538.2|8534.6|8537.4|8534.6|8539.2|8535.6|8537.2|8533.6|124
1681244100000|2023-04-11 20:15:00|8537.7|8534.9|8538.4|8535.6|8538.7|8535.9|8537.4|8534.4|112
1681244400000|2023-04-11 20:20:00|8538.7|8535.9|8539.6|8536.8|8540.4|8536.8|8538.7|8535.6|38
1681244700000|2023-04-11 20:25:00|8539.4|8536.6|8540.6|8536.8|8540.6|8537.8|8539.4|8535.8|124
1681245000000|2023-04-11 20:30:00|8540.4|8536.6|8524.6|8521.8|8542.4|8537.4|8524.2|8520.6|180
1681245300000|2023-04-11 20:35:00|8524.4|8521.6|8530.4|8526.6|8531.2|8527.6|8524.4|8521.6|23
1681245600000|2023-04-11 20:40:00|8529.6|8526.8|8535.4|8531.6|8536.6|8533.6|8528.4|8524.6|81
1681245900000|2023-04-11 20:45:00|8535.7|8531.9|8537.2|8533.4|8539.2|8535.6|8535.7|8531.9|137
1681246200000|2023-04-11 20:50:00|8537.4|8533.6|8539.2|8535.4|8539.2|8536.4|8536.4|8532.8|123
1681246500000|2023-04-11 20:55:00|8538.6|8534.8|8536.9|8533.1|8541.9|8538.1|8534.4|8531.3|190
1681246800000|2023-04-11 21:00:00|8537.1|8533.3|8536.9|8533.1|8538.4|8533.3|8536.6|8530.6|0
1681247400000|2023-04-11 21:10:00|8537.1|8533.3|8536.1|8528.3|8537.1|8533.3|8536.1|8528.3|15
1681247700000|2023-04-11 21:15:00|8535.9|8528.1|8527.9|8524.1|8535.9|8529.6|8527.9|8524.1|12
1681248000000|2023-04-11 21:20:00|8530.1|8522.3|8528.8|8525|8531.4|8525.1|8528.6|8522.3|3
1681248300000|2023-04-11 21:25:00|8529.3|8525.5|8529.8|8526|8530.3|8526.5|8529.3|8525.5|3
1681249200000|2023-04-11 21:40:00|8530.6|8526.8|8533.6|8529.8|8533.6|8529.8|8530.6|8526.8|29
1681249800000|2023-04-11 21:50:00|8533.3|8529.5|8533.3|8529.5|8533.3|8529.5|8533.3|8529.5|0
1681250100000|2023-04-11 21:55:00|8533.8|8530|8541.3|8533.5|8542.3|8535.5|8533.8|8530|12
1681257600000|2023-04-12 00:00:00|8537.7|8533.9|8538.2|8535.4|8540.2|8536.4|8532.9|8529.1|179
1681257900000|2023-04-12 00:05:00|8538.9|8535.1|8545.9|8542.1|8547.7|8544.4|8536.9|8533.4|85
1681258200000|2023-04-12 00:10:00|8545.2|8542.4|8543.9|8540.1|8546.9|8543.4|8538.9|8535.1|44
1681258500000|2023-04-12 00:15:00|8546.9|8543.1|8540.2|8536.4|8546.9|8544.1|8538.2|8534.4|47
1681258800000|2023-04-12 00:20:00|8539.9|8536.1|8536.9|8533.1|8541.9|8539.1|8535.9|8532.1|41
1681259100000|2023-04-12 00:25:00|8537.9|8534.1|8539.1|8535.3|8539.9|8536.3|8534.9|8531.1|121
1681259400000|2023-04-12 00:30:00|8539.9|8536.3|8539.1|8536.3|8540.9|8537.3|8536.9|8533.1|17
1681259700000|2023-04-12 00:35:00|8538.9|8536.1|8539.9|8536.1|8541.9|8538.3|8538.1|8534.6|25
1681260000000|2023-04-12 00:40:00|8539.1|8536.3|8541.1|8538.3|8541.9|8538.3|8537.9|8534.1|26
1681260300000|2023-04-12 00:45:00|8540.9|8538.1|8540.9|8537.1|8541.9|8538.3|8539.1|8535.8|31
1681260600000|2023-04-12 00:50:00|8539.9|8536.3|8539.9|8536.1|8540.9|8537.3|8537.9|8534.1|67
1681260900000|2023-04-12 00:55:00|8540.9|8537.1|8540.9|8537.1|8541.9|8538.3|8538.6|8535.1|35
1681261200000|2023-04-12 01:00:00|8540.1|8537.3|8552.4|8548.6|8558.9|8555.8|8535.9|8532.8|339
1681261500000|2023-04-12 01:05:00|8551.9|8548.1|8551.9|8548.1|8558.4|8554.8|8550.4|8547.6|184
1681261800000|2023-04-12 01:10:00|8551.4|8547.6|8553.4|8549.6|8559.6|8556.1|8551.4|8547.6|487
1681262100000|2023-04-12 01:15:00|8552.9|8549.1|8553.9|8550.1|8554.9|8551.1|8546.4|8542.8|131
1681262400000|2023-04-12 01:20:00|8553.6|8550.8|8546.4|8542.6|8553.9|8550.8|8542.2|8538.6|149
1681262700000|2023-04-12 01:25:00|8545.9|8542.1|8549.8|8546|8552.1|8548.3|8545.6|8542|111
1681263000000|2023-04-12 01:30:00|8548.8|8545|8546.8|8543|8552.8|8549|8545.8|8542.8|163
1681263300000|2023-04-12 01:35:00|8546.4|8542.6|8538.8|8535|8547.8|8544|8536.6|8533|67
1681263600000|2023-04-12 01:40:00|8538.4|8534.6|8541.6|8537.8|8542.1|8538.8|8535.8|8533|68
1681263900000|2023-04-12 01:45:00|8541.8|8538|8536.8|8533|8541.8|8538|8533.6|8530.6|73
1681264200000|2023-04-12 01:50:00|8536.6|8533.8|8541.3|8537.5|8542.4|8538.8|8534.6|8531.6|106
1681264500000|2023-04-12 01:55:00|8541.6|8538.8|8546.6|8542.8|8547.6|8544|8541.6|8538.5|53
1681264800000|2023-04-12 02:00:00|8546.3|8542.5|8543.3|8539.5|8548.6|8544.8|8542.1|8538.5|111
1681265100000|2023-04-12 02:05:00|8542.3|8539.3|8546.3|8542.5|8549.8|8546.8|8542.3|8539.3|102
1681265400000|2023-04-12 02:10:00|8545.6|8542.8|8550.3|8547.5|8552.1|8548.3|8545.6|8542.5|137
1681265700000|2023-04-12 02:15:00|8550.6|8546.8|8548.8|8545|8551.6|8548.5|8548.3|8544.5|37
1681266000000|2023-04-12 02:20:00|8548.6|8545.8|8546.3|8542.5|8549.3|8545.8|8545.5|8542|34
1681266300000|2023-04-12 02:25:00|8546.5|8542.7|8544.5|8541.7|8546.8|8543|8543.8|8541|34
1681266600000|2023-04-12 02:30:00|8545.3|8541.5|8541.5|8538.7|8548.5|8544.7|8541.5|8538.7|118
1681266900000|2023-04-12 02:35:00|8542.5|8539|8550.8|8547|8550.8|8547.5|8540.5|8537.5|126
1681267200000|2023-04-12 02:40:00|8550.5|8547.7|8551.8|8548|8552.8|8549.5|8549.5|8545.7|48
1681267500000|2023-04-12 02:45:00|8550.8|8548.7|8551.5|8548.7|8554.5|8551|8550.8|8548|49
1681267800000|2023-04-12 02:50:00|8551.8|8548|8551.8|8548|8554.8|8551.2|8551.5|8547.7|66
1681268100000|2023-04-12 02:55:00|8551.7|8547.9|8556.7|8553.9|8557.5|8553.9|8550.7|8547.7|170
1681268400000|2023-04-12 03:00:00|8557.5|8553.7|8549.7|8546.9|8557.5|8553.9|8547.7|8544.7|101
1681268700000|2023-04-12 03:05:00|8550|8546.2|8542.7|8538.9|8550.2|8546.9|8541.7|8538.9|99
1681269000000|2023-04-12 03:10:00|8542|8539.2|8543|8539.2|8545|8542.2|8539.7|8535.9|85
1681269300000|2023-04-12 03:15:00|8542.7|8538.9|8537|8534.2|8542.7|8539.9|8537|8533.9|125
1681269600000|2023-04-12 03:20:00|8538|8535.2|8543|8540.2|8543.7|8540.9|8537.7|8533.9|48
1681269900000|2023-04-12 03:25:00|8542.7|8539.9|8545.7|8541.9|8545.7|8542.9|8542.7|8539.9|21
1681270200000|2023-04-12 03:30:00|8544.9|8542.1|8540.7|8536.9|8545.2|8542.1|8538.9|8535.9|75
1681270500000|2023-04-12 03:35:00|8541.7|8537.9|8541.9|8539.1|8543.9|8541.1|8538.9|8535.9|24
1681270800000|2023-04-12 03:40:00|8542.7|8538.9|8544.7|8541.9|8545.7|8542.1|8542.7|8538.9|35
1681271100000|2023-04-12 03:45:00|8544.9|8540.9|8543.9|8541.1|8545.9|8542.9|8542.9|8539.9|46
1681271400000|2023-04-12 03:50:00|8543.7|8540.9|8542.9|8540.1|8544.7|8541.1|8542.9|8539.9|11
1681271700000|2023-04-12 03:55:00|8543.9|8541.1|8543.7|8539.9|8545.7|8542.1|8542.7|8539.1|28
1681272000000|2023-04-12 04:00:00|8542.9|8540.1|8543.7|8539.9|8543.9|8540.9|8542.7|8539.1|16
1681272300000|2023-04-12 04:05:00|8542.9|8539.1|8542.9|8540.1|8543.7|8540.1|8542.7|8539.1|12
1681272600000|2023-04-12 04:10:00|8542.7|8539.9|8541.7|8537.9|8543.1|8540.1|8539.9|8536.9|31
1681272900000|2023-04-12 04:15:00|8540.9|8538.1|8540.9|8538.1|8542.7|8539.1|8540.7|8537.9|14
1681273200000|2023-04-12 04:20:00|8541.7|8537.9|8541.9|8539.1|8543.9|8540.3|8541.7|8537.9|36
1681273500000|2023-04-12 04:25:00|8542.6|8538.8|8542.1|8538.3|8543.6|8540.1|8541.6|8538.1|25
1681273800000|2023-04-12 04:30:00|8541.9|8538.1|8543.6|8539.8|8545.6|8542.1|8541.9|8538.1|224
1681274100000|2023-04-12 04:35:00|8544.1|8540.3|8545.9|8542.1|8545.9|8542.3|8543.6|8540.3|29
1681274400000|2023-04-12 04:40:00|8546.1|8543.1|8546.9|8544.1|8549.1|8545.8|8545.9|8542.3|15
1681274700000|2023-04-12 04:45:00|8547.9|8543.8|8546.6|8542.8|8547.9|8544.1|8545.6|8542.8|21
1681275000000|2023-04-12 04:50:00|8545.9|8543.1|8547.6|8543.8|8547.9|8545.1|8545.6|8541.8|48
1681275300000|2023-04-12 04:55:00|8546.9|8544.1|8545.8|8543|8549.9|8547.1|8545.8|8542.8|90
1681275600000|2023-04-12 05:00:00|8546.1|8542.3|8547.6|8543.8|8549.8|8546.8|8544.8|8542|44
1681275900000|2023-04-12 05:05:00|8547.4|8544.6|8546.4|8543.6|8547.8|8545|8544.8|8541|38
1681276200000|2023-04-12 05:10:00|8546.8|8544|8544.6|8540.8|8548.1|8545|8543.8|8540.8|33
1681276500000|2023-04-12 05:15:00|8543.8|8541|8546.6|8542.8|8546.6|8542.8|8543.8|8540.8|19
1681276800000|2023-04-12 05:20:00|8545.8|8543|8544.3|8541.5|8547.6|8544|8544.1|8541.3|17
1681277100000|2023-04-12 05:25:00|8544.1|8541.3|8543.6|8539.8|8546.1|8543|8542.8|8539.3|17
1681277400000|2023-04-12 05:30:00|8542.8|8540|8547.8|8544|8548.8|8545.8|8542.8|8539.8|76
1681277700000|2023-04-12 05:35:00|8548.8|8545|8552.6|8548.8|8552.6|8549|8547.8|8544.2|65
1681278000000|2023-04-12 05:40:00|8551.6|8548|8552.6|8548.8|8555|8552|8549.8|8546.2|396
1681278300000|2023-04-12 05:45:00|8552.8|8549|8556|8552.2|8557|8553.5|8551.8|8548.8|82
1681278600000|2023-04-12 05:50:00|8555.8|8552|8560|8556.2|8560|8557|8553.8|8550.2|199
1681278900000|2023-04-12 05:55:00|8559.8|8557|8559|8555.2|8562.3|8559|8557.8|8554.2|394
1681279200000|2023-04-12 06:00:00|8558|8555|8560|8556.2|8561|8558|8558|8555|150
1681279500000|2023-04-12 06:05:00|8558|8555.2|8560|8556.2|8565.2|8561.4|8557.3|8554.2|1599
1681279800000|2023-04-12 06:10:00|8559.8|8556|8559|8555.2|8561|8557.4|8557.8|8555|100
1681280100000|2023-04-12 06:15:00|8558.8|8556.2|8557.8|8554|8560|8557.2|8555.8|8552.2|215
1681280400000|2023-04-12 06:20:00|8558|8554.2|8562|8559.2|8564|8560.2|8557|8554|110
1681280700000|2023-04-12 06:25:00|8563|8559|8555|8551.2|8564|8561|8554.7|8550.9|283
1681281000000|2023-04-12 06:30:00|8554.7|8550.9|8552.7|8548.9|8557|8553.2|8551|8547.4|305
1681281300000|2023-04-12 06:35:00|8553|8549.2|8553|8549.2|8554|8550.9|8549.7|8546.2|101
1681281600000|2023-04-12 06:40:00|8552.5|8548.7|8548|8545.2|8553|8549.9|8546.7|8542.9|144
1681281900000|2023-04-12 06:45:00|8550|8547.2|8562.7|8559.9|8563.5|8559.9|8550|8546.9|182
1681282200000|2023-04-12 06:50:00|8562.5|8559.7|8559.7|8556.9|8562.7|8559.7|8558.5|8554.9|109
1681282500000|2023-04-12 06:55:00|8560|8556.2|8557.5|8553.7|8563.5|8559.9|8556.7|8553.7|277
1681282800000|2023-04-12 07:00:00|8557.7|8554.9|8552.9|8549.1|8558|8554.9|8551.9|8548.9|317
1681283100000|2023-04-12 07:05:00|8551.9|8548.9|8555.7|8551.9|8563.7|8560.7|8551.9|8548.9|967
1681283400000|2023-04-12 07:10:00|8555.2|8551.4|8563.7|8560.9|8568.7|8565.9|8550.9|8547.9|1012
1681283700000|2023-04-12 07:15:00|8564.2|8561.4|8567.7|8563.9|8568.9|8566.1|8562.7|8559.1|628
1681284000000|2023-04-12 07:20:00|8567.9|8564.1|8571.7|8568.9|8572.9|8570.1|8562.9|8559.9|910
1681284300000|2023-04-12 07:25:00|8572.7|8569.9|8570.9|8568.1|8576.9|8573.9|8569.7|8566.1|582
1681284600000|2023-04-12 07:30:00|8569.9|8567.1|8565.9|8562.1|8571.9|8568.1|8562.9|8559.9|528
1681284900000|2023-04-12 07:35:00|8565.7|8562.9|8561.9|8559.1|8566.9|8563.9|8558.9|8555.9|352
1681285200000|2023-04-12 07:40:00|8562.9|8559.3|8561.7|8558.9|8566.9|8563.9|8558.9|8556.1|1598
1681285500000|2023-04-12 07:45:00|8561.4|8557.6|8558.7|8554.9|8561.9|8558.9|8555.4|8552.1|533
1681285800000|2023-04-12 07:50:00|8558.4|8554.6|8552.7|8549.9|8561.4|8558.1|8551.7|8547.9|963
1681286100000|2023-04-12 07:55:00|8552.9|8549.1|8557.6|8553.8|8557.6|8554.6|8547.9|8544.9|972
1681286400000|2023-04-12 08:00:00|8557.4|8554.6|8540.6|8537.8|8558.6|8555.8|8540.4|8537.1|1198
1681286700000|2023-04-12 08:05:00|8540.9|8538.1|8543.4|8540.6|8553.9|8550.3|8536.2|8533.4|2036
1681287000000|2023-04-12 08:10:00|8543.6|8540.8|8550.2|8547.4|8554.4|8551.4|8538.2|8534.6|2054
1681287300000|2023-04-12 08:15:00|8550.4|8546.6|8534.1|8531.3|8552.2|8548.6|8519.6|8516.6|2530
1681287600000|2023-04-12 08:20:00|8533.6|8530.8|8527.4|8524.6|8536.1|8532.3|8521.1|8518.3|1848
1681287900000|2023-04-12 08:25:00|8528.1|8525.3|8536.9|8534.1|8537.4|8534.3|8524.9|8522.1|5773
1681288200000|2023-04-12 08:30:00|8537.4|8534.6|8539.9|8536.1|8542.1|8539.1|8530.9|8527.9|3035
1681288500000|2023-04-12 08:35:00|8538.9|8535.1|8534.6|8530.8|8539.9|8535.9|8531.4|8528.6|1118
1681288800000|2023-04-12 08:40:00|8534.9|8531.1|8544.6|8540.8|8545.6|8542.6|8533.6|8529.8|1932
1681289100000|2023-04-12 08:45:00|8543.9|8541.1|8544.6|8540.8|8548.9|8546.1|8540.6|8537.8|1090
1681289400000|2023-04-12 08:50:00|8544.4|8540.6|8552.9|8550.1|8556.4|8552.8|8542.4|8539.6|806
1681289700000|2023-04-12 08:55:00|8552.6|8549.8|8553.4|8549.6|8554.9|8551.8|8549.6|8546.3|618
1681290000000|2023-04-12 09:00:00|8553.1|8550.3|8553.9|8550.1|8557.6|8554.8|8549.6|8546.6|1354
1681290300000|2023-04-12 09:05:00|8553.6|8550.8|8560.1|8557.3|8561.6|8558.8|8549.6|8546.6|948
1681290600000|2023-04-12 09:10:00|8559.6|8556.8|8555.6|8552.8|8560.9|8557.8|8554.8|8551.6|1283
1681290900000|2023-04-12 09:15:00|8556.6|8553.8|8554.6|8551.8|8558.8|8555.8|8550.4|8547|575
1681291200000|2023-04-12 09:20:00|8555.6|8552|8558.8|8555|8559.8|8556.8|8551.6|8548|380
1681291500000|2023-04-12 09:25:00|8558.6|8555.8|8567.6|8564.8|8568.1|8564.8|8558.6|8555.8|1663
1681291800000|2023-04-12 09:30:00|8567.3|8564.5|8568.1|8565.3|8570.3|8567.3|8564.8|8561.8|1701
1681292100000|2023-04-12 09:35:00|8568.3|8565.5|8570.3|8567.5|8571.1|8568.1|8567.3|8564.5|1140
1681292400000|2023-04-12 09:40:00|8570.1|8567.3|8567.6|8564.8|8573.3|8570.3|8566.6|8563.8|1859
1681292700000|2023-04-12 09:45:00|8567.3|8564.5|8568.3|8564.5|8570.8|8567.8|8566.3|8563|248
1681293000000|2023-04-12 09:50:00|8567.6|8564.8|8566.6|8562.8|8569.8|8566|8563.6|8560.8|307
1681293300000|2023-04-12 09:55:00|8566.8|8563|8572.6|8569.8|8572.8|8570|8565.8|8562.8|329
1681293600000|2023-04-12 10:00:00|8572.3|8569.5|8569.5|8565.7|8572.8|8569.8|8564.6|8561.5|1132
1681293900000|2023-04-12 10:05:00|8568.8|8566|8567.1|8563.3|8570.1|8567|8561.8|8558.7|1765
1681294200000|2023-04-12 10:10:00|8566.8|8564|8562.8|8559|8567.8|8564.3|8555.1|8551.5|899
1681294500000|2023-04-12 10:15:00|8562.1|8559.3|8565.8|8563|8567.1|8564.3|8561.8|8558.3|493
1681294800000|2023-04-12 10:20:00|8566.1|8563.3|8565.3|8562.5|8566.1|8563.3|8561|8558|405
1681295100000|2023-04-12 10:25:00|8566|8562.2|8565|8562.2|8566.5|8563|8561.8|8558.5|140
1681295400000|2023-04-12 10:30:00|8565.3|8561.5|8556.8|8553|8565.3|8561.5|8554|8550.2|571
1681295700000|2023-04-12 10:35:00|8556|8553.2|8554|8551.2|8558|8555|8551.3|8548.5|546
1681296000000|2023-04-12 10:40:00|8553.8|8551|8551|8548.2|8555|8552|8550|8547|844
1681296300000|2023-04-12 10:45:00|8550.8|8548|8542.8|8539|8553.3|8549.5|8542|8539|259
1681296600000|2023-04-12 10:50:00|8542|8539.2|8545|8541.2|8548|8544.5|8541|8537.2|1411
1681296900000|2023-04-12 10:55:00|8544.8|8542.2|8545.5|8541.7|8550|8547.2|8543.8|8540.2|499
1681297200000|2023-04-12 11:00:00|8545.8|8542|8541.8|8539|8549.8|8547|8541.8|8538.7|383
1681297500000|2023-04-12 11:05:00|8542|8539.2|8548.8|8546|8549|8546.2|8540.2|8537|530
1681297800000|2023-04-12 11:10:00|8549|8545.2|8538|8535.2|8549|8545.2|8536|8532.9|655
1681298100000|2023-04-12 11:15:00|8538.2|8534.4|8539.7|8535.9|8545|8541.9|8536|8532.9|500
1681298400000|2023-04-12 11:20:00|8540|8537.2|8535|8532.2|8542|8539.2|8532.2|8529.2|1091
1681298700000|2023-04-12 11:25:00|8535.2|8531.4|8544.7|8540.9|8545.7|8541.9|8533.2|8530.4|1150
1681299000000|2023-04-12 11:30:00|8544|8541.2|8547.5|8544.7|8552|8548.9|8541.5|8538.4|558
1681299300000|2023-04-12 11:35:00|8547.2|8544.4|8537.2|8533.4|8549.7|8545.9|8534.2|8531.4|560
1681299600000|2023-04-12 11:40:00|8536.5|8533.7|8541|8538.2|8544|8540.4|8535.5|8531.9|1992
1681299900000|2023-04-12 11:45:00|8541.2|8538.4|8538|8535.2|8542.2|8538.4|8534|8530.9|1343
1681300200000|2023-04-12 11:50:00|8537.2|8534.4|8543|8539.2|8544.2|8540.7|8534.2|8531.4|296
1681300500000|2023-04-12 11:55:00|8543.2|8539.4|8534.2|8530.4|8544.2|8541.2|8533.2|8530.2|445
1681300800000|2023-04-12 12:00:00|8533.2|8531.2|8535.2|8532.4|8539.4|8536.6|8533.2|8530.2|754
1681301100000|2023-04-12 12:05:00|8535.4|8531.6|8534|8531.2|8537.2|8533.4|8530.7|8527.9|919
1681301400000|2023-04-12 12:10:00|8534.7|8530.9|8533.7|8530.9|8537.2|8534.4|8531.2|8528.1|304
1681301700000|2023-04-12 12:15:00|8532.9|8530.1|8536.9|8534.1|8536.9|8534.1|8527.7|8524.9|409
1681302000000|2023-04-12 12:20:00|8537.2|8533.4|8534.9|8532.1|8538.9|8535.4|8530.7|8527.1|389
1681302300000|2023-04-12 12:25:00|8535.2|8532.4|8538.9|8536.1|8543.2|8540.1|8534.2|8530.9|629
1681302600000|2023-04-12 12:30:00|8540.2|8536.4|8601.2|8597.4|8614.4|8611.4|8539.9|8536.4|9537
1681302900000|2023-04-12 12:35:00|8600.4|8597.6|8617.2|8613.4|8627.9|8624.9|8600.2|8596.4|4648
1681303200000|2023-04-12 12:40:00|8616.9|8614.1|8589.2|8586.4|8617.9|8614.9|8588.4|8585.4|2248
1681303500000|2023-04-12 12:45:00|8589.4|8586.6|8594.7|8590.9|8597.2|8594.4|8578.4|8575.6|1932
1681303800000|2023-04-12 12:50:00|8594.4|8590.6|8593.4|8589.6|8598.9|8596.1|8587.4|8584.4|975
1681304100000|2023-04-12 12:55:00|8593.7|8589.9|8586.4|8583.6|8600.2|8596.6|8582.6|8579.6|1746
1681304400000|2023-04-12 13:00:00|8586.2|8582.6|8596.2|8592.4|8598.2|8595.1|8578.2|8574.8|3422
1681304700000|2023-04-12 13:05:00|8595.2|8591.4|8594.4|8591.6|8601.9|8598.8|8588.9|8585.4|2614
1681305000000|2023-04-12 13:10:00|8595.2|8591.4|8602.9|8600.1|8608.4|8604.8|8589.6|8586.6|3180
1681305300000|2023-04-12 13:15:00|8602.6|8599.1|8593.4|8589.6|8605.6|8602.1|8586.9|8584.1|2042
1681305600000|2023-04-12 13:20:00|8593.1|8589.3|8608.9|8605.1|8609.9|8606.3|8591.4|8588.6|1329
1681305900000|2023-04-12 13:25:00|8609.1|8605.3|8616.2|8612.4|8617.6|8613.8|8595.1|8591.8|4193
1681306200000|2023-04-12 13:30:00|8614.4|8611.6|8610.1|8606.3|8617.6|8614.1|8599.9|8596.8|2486
1681306500000|2023-04-12 13:35:00|8609.4|8606.6|8630.9|8628.1|8637.9|8634.9|8606.4|8602.8|6785
1681306800000|2023-04-12 13:40:00|8631.1|8627.3|8649.7|8646.9|8650.9|8647.9|8628.9|8625.9|10757
1681307100000|2023-04-12 13:45:00|8649.9|8647.1|8658.7|8654.9|8664.4|8661.4|8645.2|8642.1|3554
1681307400000|2023-04-12 13:50:00|8658.4|8655.6|8650.7|8647.9|8660.4|8656.9|8640.2|8637.1|2840
1681307700000|2023-04-12 13:55:00|8651.7|8648.9|8640.9|8638.1|8657.9|8654.9|8640.9|8638.1|1845
1681308000000|2023-04-12 14:00:00|8641.1|8637.3|8669.4|8666.6|8671.4|8668.4|8631.9|8628.9|4428
1681308300000|2023-04-12 14:05:00|8669.2|8666.4|8677.9|8675.1|8684.9|8682.1|8662.4|8659.4|4386
1681308600000|2023-04-12 14:10:00|8678.9|8676.1|8675.1|8671.3|8682.2|8678.9|8669.4|8666.3|3264
1681308900000|2023-04-12 14:15:00|8675.4|8671.6|8673.1|8669.3|8679.1|8676.3|8666.4|8662.8|2311
1681309200000|2023-04-12 14:20:00|8674.1|8670.3|8660.6|8656.8|8674.9|8671.3|8658.6|8654.8|2377
1681309500000|2023-04-12 14:25:00|8660.4|8657.6|8658.1|8654.3|8663.6|8660.1|8646.9|8643.8|1935
1681309800000|2023-04-12 14:30:00|8658.4|8654.6|8642.6|8639.8|8668.6|8664.1|8642.6|8639.6|3788
1681310100000|2023-04-12 14:35:00|8643.4|8639.6|8636.6|8632.8|8654.6|8650.8|8625.1|8622.3|3597
1681310400000|2023-04-12 14:40:00|8636.3|8632.5|8652.6|8648.8|8658.8|8656|8630.3|8627.5|3722
1681310700000|2023-04-12 14:45:00|8651.8|8649|8679.9|8676.1|8684.6|8681.6|8650.8|8647.8|4323
1681311000000|2023-04-12 14:50:00|8680.1|8677.1|8674.3|8671.5|8687.6|8684.8|8663.8|8660.3|2094
1681311300000|2023-04-12 14:55:00|8674.1|8671.3|8668.3|8665.5|8675.1|8672|8663.3|8660.3|1412
1681311600000|2023-04-12 15:00:00|8669.1|8665.3|8665.6|8661.8|8676.3|8673.3|8664.6|8661.8|1297
1681311900000|2023-04-12 15:05:00|8664.8|8661|8656.8|8654|8670.8|8667.8|8653.3|8650.5|2609
1681312200000|2023-04-12 15:10:00|8658|8654.2|8667.6|8663.8|8670.6|8667|8649.6|8646|2842
1681312500000|2023-04-12 15:15:00|8667.3|8664.5|8662.8|8660|8671.6|8668|8657.3|8653.7|2180
1681312800000|2023-04-12 15:20:00|8663|8659.2|8675.8|8673|8676.8|8673.8|8661.8|8658.7|3751
1681313100000|2023-04-12 15:25:00|8675.6|8672.8|8684|8680.2|8689|8686|8665.3|8662.5|5540
1681313400000|2023-04-12 15:30:00|8683.3|8680.5|8671.8|8668|8685|8682.2|8669.5|8665.7|5164
1681313700000|2023-04-12 15:35:00|8671.5|8668.7|8652|8649.2|8673|8669.5|8648.3|8645.2|2342
1681314000000|2023-04-12 15:40:00|8652.3|8648.5|8659.3|8656.5|8660.5|8656.7|8645.3|8642.2|1468
1681314300000|2023-04-12 15:45:00|8658.5|8655.7|8650.5|8647.7|8660.3|8657|8646.5|8643.5|1621
1681314600000|2023-04-12 15:50:00|8650.7|8646.9|8667.5|8663.7|8668.3|8664.7|8650.7|8646.9|2264
1681314900000|2023-04-12 15:55:00|8666.7|8663.9|8693.2|8689.4|8698.2|8695.2|8666.5|8663.4|3056
1681315200000|2023-04-12 16:00:00|8693.5|8689.7|8690|8686.2|8702.8|8699.7|8679.2|8676.4|2688
1681315500000|2023-04-12 16:05:00|8690.2|8686.4|8693.2|8690.4|8694.5|8691.4|8686.5|8683.4|1560
1681315800000|2023-04-12 16:10:00|8692.7|8689.4|8692.7|8689.9|8696|8693.2|8688.2|8685.4|1426
1681316100000|2023-04-12 16:15:00|8693|8689.2|8697|8693.2|8700.5|8697.7|8692|8688.7|1416
1681316400000|2023-04-12 16:20:00|8696.7|8692.9|8695.7|8692.9|8701|8698.2|8692.7|8689.7|931
1681316700000|2023-04-12 16:25:00|8696.7|8693.7|8698.5|8695.7|8699|8696.2|8689.5|8685.9|1022
1681317000000|2023-04-12 16:30:00|8697.5|8694.7|8708.7|8704.9|8710.5|8707.7|8697.5|8694.7|2407
1681317300000|2023-04-12 16:35:00|8707.9|8705.9|8696.7|8692.9|8707.9|8705.9|8696.2|8692.9|1266
1681317600000|2023-04-12 16:40:00|8696.4|8692.6|8703.9|8700.1|8705.2|8702.4|8693.2|8690.1|880
1681317900000|2023-04-12 16:45:00|8704.2|8700.4|8701.9|8699.1|8708.9|8705.4|8699.9|8697.1|850
1681318200000|2023-04-12 16:50:00|8702.2|8698.4|8709.7|8706.9|8714.4|8711.6|8701.2|8698.1|1383
1681318500000|2023-04-12 16:55:00|8709.4|8706.6|8713.4|8709.6|8715.4|8711.9|8706.2|8702.6|653
1681318800000|2023-04-12 17:00:00|8712.7|8709.9|8718.7|8714.9|8718.7|8715.6|8705.7|8702.6|1723
1681319100000|2023-04-12 17:05:00|8718.4|8714.6|8713.4|8709.6|8718.4|8714.6|8704.7|8701.6|1037
1681319400000|2023-04-12 17:10:00|8712.7|8709.9|8710.6|8706.8|8721.4|8718.4|8709.9|8706.8|1152
1681319700000|2023-04-12 17:15:00|8709.9|8707.1|8701.6|8697.8|8710.4|8707.1|8697.9|8694.8|1184
1681320000000|2023-04-12 17:20:00|8702.1|8698.3|8695.1|8692.3|8703.6|8700.8|8693.9|8690.3|2676
1681320300000|2023-04-12 17:25:00|8695.6|8692.8|8693.1|8690.3|8697.4|8694.3|8691.1|8688.3|910
1681320600000|2023-04-12 17:30:00|8694.1|8691.3|8692.1|8688.3|8697.9|8695.1|8688.1|8684.6|2410
1681320900000|2023-04-12 17:35:00|8692.6|8688.8|8688.1|8684.3|8695.4|8692.3|8686.1|8683.1|1401
1681321200000|2023-04-12 17:40:00|8687.9|8684.1|8693.1|8690.3|8698.1|8695.3|8683.6|8680.8|1528
1681321500000|2023-04-12 17:45:00|8692.9|8690.1|8701.1|8697.3|8704.1|8701|8691.9|8689.1|1595
1681321800000|2023-04-12 17:50:00|8700.3|8697.5|8698.8|8696|8703.8|8700.3|8698.1|8694.3|590
1681322100000|2023-04-12 17:55:00|8698.6|8695.8|8696.8|8693|8699.8|8696.8|8686.6|8683.5|1836
1681322400000|2023-04-12 18:00:00|8696.1|8693.3|8693.1|8689.3|8696.3|8693.3|8686.3|8683.3|1002
1681322700000|2023-04-12 18:05:00|8693.3|8689.5|8701.3|8698.5|8705.6|8702.8|8690.1|8687|1292
1681323000000|2023-04-12 18:10:00|8701.6|8698.8|8706.1|8703.3|8712.3|8708.5|8699.3|8696|713
1681323300000|2023-04-12 18:15:00|8706.8|8703|8709.8|8707|8712|8709|8703.1|8700.3|1212
1681323600000|2023-04-12 18:20:00|8710|8707.2|8701.8|8698|8715|8712|8699|8696|3150
1681323900000|2023-04-12 18:25:00|8701.5|8698.7|8703.8|8701|8713.8|8710.2|8699|8695.7|9115
1681324200000|2023-04-12 18:30:00|8703.3|8700.5|8700.8|8698|8704.8|8701|8696|8693.2|1331
1681324500000|2023-04-12 18:35:00|8701|8697.2|8700.5|8696.7|8701|8698.2|8695.3|8692.5|571
1681324800000|2023-04-12 18:40:00|8700.3|8696.5|8703.5|8700.7|8704.5|8701.7|8698.3|8695.5|653
1681325100000|2023-04-12 18:45:00|8703.3|8700.5|8705.3|8701.5|8705.5|8702.5|8702.3|8699.2|365
1681325400000|2023-04-12 18:50:00|8704.3|8701.7|8707.5|8704.7|8712.5|8709.4|8704.3|8701.5|340
1681325700000|2023-04-12 18:55:00|8707.2|8704.4|8703.2|8699.4|8708.2|8704.7|8701.2|8698.4|296
1681326000000|2023-04-12 19:00:00|8703|8700.2|8696.5|8693.7|8703.7|8700.7|8696.2|8692.4|325
1681326300000|2023-04-12 19:05:00|8697.5|8694.7|8707.2|8703.4|8707.2|8703.4|8695.2|8691.4|265
1681326600000|2023-04-12 19:10:00|8707|8703.2|8708|8704.2|8709.2|8706.4|8700|8696.2|345
1681326900000|2023-04-12 19:15:00|8707.7|8705.2|8708.7|8704.9|8708.7|8705.2|8703.2|8700.2|187
1681327200000|2023-04-12 19:20:00|8707.7|8704.2|8704.7|8700.9|8709|8705.9|8704.5|8700.9|273
1681327500000|2023-04-12 19:25:00|8705|8701.2|8697.9|8694.1|8705.7|8702.2|8696.9|8693.1|349
1681327800000|2023-04-12 19:30:00|8697.7|8693.9|8700.9|8698.1|8701.9|8699.1|8695.9|8693.1|210
1681328100000|2023-04-12 19:35:00|8700.7|8697.9|8703.7|8700.9|8705.2|8702.1|8700.7|8697.9|168
1681328400000|2023-04-12 19:40:00|8703.9|8701.1|8701.9|8698.1|8703.9|8701.1|8700.7|8697.9|160
1681328700000|2023-04-12 19:45:00|8701.7|8697.9|8698.4|8695.6|8702.9|8699.9|8697.4|8694.4|325
1681329000000|2023-04-12 19:50:00|8699.2|8695.4|8699.2|8695.4|8701.2|8698.4|8697.2|8694.4|126
1681329300000|2023-04-12 19:55:00|8699.4|8695.6|8697.2|8693.4|8699.4|8696.4|8694.2|8691.1|217
1681329600000|2023-04-12 20:00:00|8696.9|8694.1|8696.1|8693.3|8699.2|8695.6|8696.1|8693.3|45
1681329900000|2023-04-12 20:05:00|8696.4|8692.3|8696.1|8692.3|8696.6|8693.6|8692.1|8689.3|96
1681330200000|2023-04-12 20:10:00|8695.4|8692.6|8695.4|8692.6|8696.4|8693.3|8694.1|8690.3|87
1681330500000|2023-04-12 20:15:00|8695.6|8691.8|8695.1|8692.3|8696.1|8692.6|8692.4|8689.6|104
1681330800000|2023-04-12 20:20:00|8695.4|8692.6|8697.1|8694.3|8697.1|8694.3|8692.4|8689.3|232
1681331100000|2023-04-12 20:25:00|8696.1|8693.3|8703.1|8699.3|8703.6|8700.8|8696.1|8692.3|64
1681331400000|2023-04-12 20:30:00|8703.4|8699.6|8701.6|8697.8|8703.4|8699.6|8700.4|8697.3|73
1681331700000|2023-04-12 20:35:00|8701.4|8697.6|8701.3|8697.5|8702.1|8698.6|8699.4|8696.6|43
1681332000000|2023-04-12 20:40:00|8700.3|8697.8|8702.3|8699.5|8703.3|8700.5|8700.1|8696.5|52
1681332300000|2023-04-12 20:45:00|8703.1|8699.3|8703.3|8700.5|8703.6|8700.8|8702.1|8699.3|153
1681332600000|2023-04-12 20:50:00|8703.1|8699.5|8702.3|8699.5|8703.6|8700.8|8701.1|8698.3|99
1681332900000|2023-04-12 20:55:00|8701.6|8698.8|8699.6|8695.8|8703.6|8699.8|8698.6|8695.3|139
1681333200000|2023-04-12 21:00:00|8699.1|8695.3|8698.3|8690.5|8699.1|8695.8|8695.8|8690.5|4
1681334100000|2023-04-12 21:15:00|8696.5|8692.7|8694.8|8691|8696.8|8693|8694.3|8690.5|6
1681334400000|2023-04-12 21:20:00|8695.3|8691.5|8695.8|8692|8695.8|8692|8695.3|8691.5|5
1681334700000|2023-04-12 21:25:00|8696.8|8693|8695.8|8692|8696.8|8693|8695.8|8692|12
1681335300000|2023-04-12 21:35:00|8695.5|8691.7|8695.5|8691.7|8695.5|8691.7|8695.5|8691.7|25
1681335600000|2023-04-12 21:40:00|8695.3|8691.5|8695.5|8691.7|8697.5|8693.7|8695.3|8691.5|162
1681335900000|2023-04-12 21:45:00|8696|8692.2|8697|8693.2|8697|8693.2|8696|8692.2|171
1681336200000|2023-04-12 21:50:00|8696.5|8692.7|8694.5|8690.7|8696.5|8692.7|8693.5|8689.7|20
1681336500000|2023-04-12 21:55:00|8694.7|8690.9|8695|8691.2|8695|8691.2|8694.7|8690.9|4
1681344000000|2023-04-13 00:00:00|8687.3|8684.5|8689.8|8686|8690.8|8688|8683.8|8680.8|201
1681344300000|2023-04-13 00:05:00|8689.6|8686.8|8687.8|8684|8694.3|8690.8|8687.8|8684|67
1681344600000|2023-04-13 00:10:00|8688.3|8684.5|8688.6|8684.8|8689.8|8686.8|8685.8|8682|135
1681344900000|2023-04-13 00:15:00|8688.8|8685|8692.5|8689.7|8694.8|8691.7|8688.5|8685|93
1681345200000|2023-04-13 00:20:00|8693.5|8690.7|8697.5|8694.7|8698.3|8694.7|8693.5|8690|29
1681345500000|2023-04-13 00:25:00|8697.8|8694|8695.3|8691.5|8698.8|8695|8694.5|8691.2|29
1681345800000|2023-04-13 00:30:00|8695.8|8692|8694.3|8690.5|8698.8|8695.7|8694.3|8690.5|13
1681346100000|2023-04-13 00:35:00|8693.5|8690.7|8695|8691.2|8698.3|8694.7|8693.5|8690.5|28
1681346400000|2023-04-13 00:40:00|8695.3|8691.5|8694.3|8690.5|8697.3|8693.7|8694|8690.5|28
1681346700000|2023-04-13 00:45:00|8693.5|8690.7|8693.7|8689.9|8696.7|8693.9|8691.3|8688.5|139
1681347000000|2023-04-13 00:50:00|8694|8691.2|8693|8690.2|8698.2|8695.2|8692.7|8688.9|41
1681347300000|2023-04-13 00:55:00|8693.7|8689.9|8693.2|8689.4|8693.7|8690.2|8690.7|8687.9|226
1681347600000|2023-04-13 01:00:00|8692.7|8688.9|8709.7|8705.9|8713.7|8710.2|8691|8687.9|540
1681347900000|2023-04-13 01:05:00|8710.2|8706.4|8695.2|8691.4|8710.2|8707.2|8695|8691.4|294
1681348200000|2023-04-13 01:10:00|8696.2|8692.4|8688.2|8684.4|8698.2|8694.4|8684.2|8680.4|97
1681348500000|2023-04-13 01:15:00|8688|8685.2|8682.5|8678.7|8689.7|8686.4|8679.5|8676.4|168
1681348800000|2023-04-13 01:20:00|8682.7|8678.9|8678.7|8675.9|8683.5|8680.4|8678.5|8674.7|164
1681349100000|2023-04-13 01:25:00|8679.5|8676.7|8687.2|8683.4|8691.2|8687.6|8677.7|8674.7|152
1681349400000|2023-04-13 01:30:00|8686.9|8684.1|8695.2|8691.4|8696.7|8692.9|8683.2|8680.1|231
1681349700000|2023-04-13 01:35:00|8696.2|8692.4|8703.2|8699.4|8704.2|8700.6|8694.2|8691.4|71
1681350000000|2023-04-13 01:40:00|8703.4|8700.6|8704.7|8700.9|8707.4|8704.4|8701.4|8698.4|79
1681350300000|2023-04-13 01:45:00|8704.2|8700.4|8694.2|8690.4|8705.9|8702.6|8693.4|8690.4|138
1681350600000|2023-04-13 01:50:00|8694.4|8690.6|8699.9|8696.1|8699.9|8696.1|8692.9|8689.4|271
1681350900000|2023-04-13 01:55:00|8699.7|8695.9|8694.2|8690.4|8701.7|8698.1|8693.9|8690.4|86
1681351200000|2023-04-13 02:00:00|8694.6|8690.8|8691.1|8688.3|8697.2|8693.4|8688.4|8685.3|84
1681351500000|2023-04-13 02:05:00|8690.9|8688.1|8696.6|8692.8|8697.1|8694.1|8690.9|8687.3|30
1681351800000|2023-04-13 02:10:00|8697.1|8693.3|8699.6|8695.8|8700.1|8697.3|8695.9|8692.3|82
1681352100000|2023-04-13 02:15:00|8698.9|8696.1|8700.1|8696.3|8700.1|8697.3|8696.6|8692.8|44
1681352400000|2023-04-13 02:20:00|8699.9|8697.1|8698.6|8695.8|8700.1|8697.3|8697.9|8694.3|30
1681352700000|2023-04-13 02:25:00|8698.9|8694.8|8699.9|8697.1|8700.1|8697.1|8697.9|8694.8|15
1681353000000|2023-04-13 02:30:00|8698.9|8696.1|8695.8|8693|8700.1|8697.1|8692.6|8689.5|57
1681353300000|2023-04-13 02:35:00|8696.1|8693.3|8697.8|8695|8701.6|8698|8693.1|8690|317
1681353600000|2023-04-13 02:40:00|8697.6|8694.8|8699.1|8695.3|8699.6|8696|8695.8|8692.8|47
1681353900000|2023-04-13 02:45:00|8698.8|8695|8694.8|8692|8699.6|8695.8|8694.3|8690.8|29
1681354200000|2023-04-13 02:50:00|8695.1|8691.3|8691.8|8689|8695.1|8692|8690.6|8687|62
1681354500000|2023-04-13 02:55:00|8692.8|8690|8690.8|8688|8692.8|8690|8690.8|8687.8|35
1681354800000|2023-04-13 03:00:00|8691.6|8687.8|8689.8|8687|8693.1|8690|8685.6|8682.3|89
1681355100000|2023-04-13 03:05:00|8690.8|8688|8687|8684.2|8692.8|8690|8685.5|8682|263
1681355400000|2023-04-13 03:10:00|8687.3|8684.5|8690|8686.2|8691.3|8687.5|8687.3|8683.7|43
1681355700000|2023-04-13 03:15:00|8690.3|8687.5|8687.8|8685|8691.3|8688.5|8687.3|8683.7|23
1681356000000|2023-04-13 03:20:00|8688.3|8685.5|8690.5|8686.7|8690.5|8687|8686.3|8682.5|24
1681356300000|2023-04-13 03:25:00|8689.5|8685.7|8682.8|8679|8689.5|8685.7|8680.8|8677.2|242
1681356600000|2023-04-13 03:30:00|8683|8679.2|8684.8|8682|8685.8|8682.7|8682.5|8678.7|116
1681356900000|2023-04-13 03:35:00|8685.5|8681.7|8682.5|8679.7|8685.8|8682.7|8681.5|8678.7|110
1681357200000|2023-04-13 03:40:00|8683.2|8679.4|8684.5|8680.7|8685.5|8681.7|8682.5|8679.4|41
1681357500000|2023-04-13 03:45:00|8685.5|8681.7|8685.5|8681.7|8687.5|8683.9|8684.7|8681.7|62
1681357800000|2023-04-13 03:50:00|8686.5|8682.7|8681.5|8677.7|8686.5|8682.9|8681.5|8677.7|42
1681358100000|2023-04-13 03:55:00|8680.7|8677.9|8682.7|8678.9|8683.5|8680.4|8680.7|8677.7|26
1681358400000|2023-04-13 04:00:00|8682.2|8679.4|8681.2|8678.4|8683.5|8680.4|8681.2|8677.7|29
1681358700000|2023-04-13 04:05:00|8681.7|8678.9|8680.2|8677.4|8683.5|8680.4|8678.2|8675.4|61
1681359000000|2023-04-13 04:10:00|8681|8677.2|8670.2|8666.4|8682.7|8679.9|8670|8666.4|479
1681359300000|2023-04-13 04:15:00|8669.5|8665.7|8672.4|8668.6|8672.5|8668.9|8667.7|8664.2|153
1681359600000|2023-04-13 04:20:00|8671.7|8668.9|8670.7|8666.9|8672.4|8668.9|8669.7|8666.6|55
1681359900000|2023-04-13 04:25:00|8671.4|8667.9|8670.7|8666.9|8671.7|8668.9|8670.2|8666.6|48
1681360200000|2023-04-13 04:30:00|8670.9|8667.9|8672.9|8669.1|8675.9|8672.1|8670.9|8666.9|333
1681360500000|2023-04-13 04:35:00|8672.7|8669.9|8672.7|8668.9|8674.9|8671.9|8671.4|8668.6|97
1681360800000|2023-04-13 04:40:00|8672.4|8668.6|8672.2|8669.4|8674.4|8671.6|8671.7|8668.6|47
1681361100000|2023-04-13 04:45:00|8672.4|8669.6|8671.4|8668.6|8674.4|8670.9|8670.4|8667.6|43
1681361400000|2023-04-13 04:50:00|8671.7|8667.9|8672.6|8668.8|8672.7|8669.9|8671.4|8667.9|26
1681361700000|2023-04-13 04:55:00|8671.9|8669.1|8672.9|8669.1|8672.9|8669.8|8670.1|8666.6|62
1681362000000|2023-04-13 05:00:00|8672.6|8669.8|8674.4|8670.6|8675.6|8672.8|8670.6|8666.8|62
1681362300000|2023-04-13 05:05:00|8673.9|8671.1|8675.6|8671.8|8676.9|8674.1|8673.9|8670.6|67
1681362600000|2023-04-13 05:10:00|8675.4|8671.6|8672.9|8669.1|8675.4|8672.6|8672.4|8668.8|28
1681362900000|2023-04-13 05:15:00|8672.6|8669.8|8672.4|8669.6|8674.4|8670.8|8671.6|8668.6|10
1681363200000|2023-04-13 05:20:00|8673.4|8669.8|8674.4|8670.6|8674.6|8671.6|8672.4|8669.6|10
1681363500000|2023-04-13 05:25:00|8674.3|8671.6|8673.3|8669.5|8676.9|8674.1|8673.3|8669.5|71
1681363800000|2023-04-13 05:30:00|8672.6|8669.8|8669.4|8665.6|8673.3|8670.5|8668.6|8665.5|252
1681364100000|2023-04-13 05:35:00|8668.8|8665|8667.6|8664.8|8670.6|8667.5|8666.6|8663.5|115
1681364400000|2023-04-13 05:40:00|8667.3|8664.5|8667.6|8664.8|8669.3|8666.5|8664.6|8661.8|171
1681364700000|2023-04-13 05:45:00|8667.3|8663.5|8666.3|8662.5|8668.3|8664.8|8661.6|8658.8|262
1681365000000|2023-04-13 05:50:00|8666.1|8663.3|8666.6|8663.8|8667.6|8664.8|8664.6|8661.5|35
1681365300000|2023-04-13 05:55:00|8666.3|8663.5|8670.6|8667.8|8670.8|8667.8|8664.3|8660.8|123
1681365600000|2023-04-13 06:00:00|8670.8|8668|8673.5|8669.7|8679.3|8676.3|8670.8|8668|390
1681365900000|2023-04-13 06:05:00|8673.3|8669.5|8676.8|8673|8677.8|8674.7|8672.3|8669.5|142
1681366200000|2023-04-13 06:10:00|8676.5|8673.7|8680.8|8677|8681.8|8678|8674.5|8671|148
1681366500000|2023-04-13 06:15:00|8680.3|8676.5|8678|8675.2|8685.3|8681.7|8676.3|8673|477
1681366800000|2023-04-13 06:20:00|8677.8|8675|8677|8673.2|8679.5|8676.2|8676|8672.2|152
1681367100000|2023-04-13 06:25:00|8676.8|8673|8675|8672.2|8680.5|8677.2|8675|8672.2|319
1681367400000|2023-04-13 06:30:00|8675.8|8672|8681.3|8677.5|8681.8|8679|8672|8668.5|359
1681367700000|2023-04-13 06:35:00|8681|8678.2|8669.5|8665.7|8682.3|8679.2|8668.5|8665.5|570
1681368000000|2023-04-13 06:40:00|8669.3|8665.5|8675.3|8671.5|8675.3|8671.7|8669.3|8665.5|275
1681368300000|2023-04-13 06:45:00|8675|8672.5|8680.5|8677.7|8684.3|8681.5|8675|8671.5|191
1681368600000|2023-04-13 06:50:00|8680.3|8677.5|8678.5|8675.7|8683.3|8680.2|8678.2|8675.4|552
1681368900000|2023-04-13 06:55:00|8679.2|8675.4|8679|8676.2|8686.7|8683.2|8677.7|8674.9|484
1681369200000|2023-04-13 07:00:00|8679.7|8675.9|8679.7|8675.9|8685.2|8682.2|8675.7|8672.9|462
1681369500000|2023-04-13 07:05:00|8680.2|8676.4|8685.2|8681.4|8688.2|8685.2|8680|8676.4|280
1681369800000|2023-04-13 07:10:00|8685|8682.2|8694|8691.2|8695.2|8691.4|8682|8678.4|483
1681370100000|2023-04-13 07:15:00|8694.7|8690.9|8689.2|8685.4|8696|8692.9|8684|8681.2|446
1681370400000|2023-04-13 07:20:00|8689|8686.2|8683.2|8679.4|8692|8688.4|8678.9|8675.4|260
1681370700000|2023-04-13 07:25:00|8681.9|8679.1|8692.9|8690.1|8693.7|8690.1|8681.9|8679.1|400
1681371000000|2023-04-13 07:30:00|8692.7|8689.9|8695.9|8693.1|8697.7|8694.9|8686.9|8683.4|1183
1681371300000|2023-04-13 07:35:00|8696.9|8694.1|8696.9|8693.1|8699.7|8696.9|8692.9|8689.9|349
1681371600000|2023-04-13 07:40:00|8696.4|8692.6|8696.1|8693.3|8704.4|8700.9|8695.4|8691.9|703
1681371900000|2023-04-13 07:45:00|8696.4|8693.6|8692.4|8689.6|8700.7|8697.6|8692.4|8688.6|274
1681372200000|2023-04-13 07:50:00|8692.1|8688.3|8691.6|8688.8|8695.4|8692.3|8690.4|8686.9|302
1681372500000|2023-04-13 07:55:00|8692.4|8688.6|8698.4|8695.6|8699.4|8695.6|8690.4|8686.6|730
1681372800000|2023-04-13 08:00:00|8699.6|8695.8|8710.1|8707.3|8712.6|8709.6|8699.4|8695.8|1395
1681373100000|2023-04-13 08:05:00|8710.4|8707.6|8699.1|8695.3|8713.6|8710.6|8696.4|8693.1|1150
1681373400000|2023-04-13 08:10:00|8699.4|8696.3|8681.6|8678.8|8700.9|8697.6|8681.6|8678.8|899
1681373700000|2023-04-13 08:15:00|8682.4|8678.6|8689.1|8685.3|8689.4|8685.6|8673.4|8669.8|1467
1681374000000|2023-04-13 08:20:00|8688.4|8685.6|8697.1|8693.3|8697.1|8693.8|8687.1|8683.6|1229
1681374300000|2023-04-13 08:25:00|8696.3|8693.5|8697.1|8694.3|8697.6|8694.5|8689.3|8686.5|5900
1681374600000|2023-04-13 08:30:00|8698.1|8695.3|8699.3|8696.5|8701.6|8698.5|8693.1|8690.3|3059
1681374900000|2023-04-13 08:35:00|8699.1|8696.3|8686.8|8684|8703.6|8700.5|8685.6|8682|1822
1681375200000|2023-04-13 08:40:00|8686.6|8683.8|8715.3|8712.5|8715.3|8712.5|8686.6|8683.8|2099
1681375500000|2023-04-13 08:45:00|8715.1|8711.3|8707.8|8705|8718.3|8715.3|8704.6|8701|1747
1681375800000|2023-04-13 08:50:00|8707.6|8704.8|8696.8|8693|8715.6|8711.8|8695.6|8691.8|1834
1681376100000|2023-04-13 08:55:00|8697.1|8693.3|8694.8|8692|8701.1|8698|8691.3|8688|1623
1681376400000|2023-04-13 09:00:00|8695.8|8692.3|8705.1|8702.3|8706.8|8703.5|8695.8|8692.3|769
1681376700000|2023-04-13 09:05:00|8705.3|8702.5|8710.3|8707.5|8713.1|8710.3|8705.3|8702.3|601
1681377000000|2023-04-13 09:10:00|8711.1|8707.3|8708.1|8705.3|8712.6|8709.8|8707.1|8703.5|525
1681377300000|2023-04-13 09:15:00|8709.5|8706.7|8708|8704.2|8714|8711|8706|8702.2|1645
1681377600000|2023-04-13 09:20:00|8707.3|8704.5|8710|8706.2|8710|8706.2|8698|8695|852
1681377900000|2023-04-13 09:25:00|8709.3|8706.5|8710.5|8706.7|8713.3|8710.5|8703.3|8700.5|999
1681378200000|2023-04-13 09:30:00|8710.3|8706.5|8699.3|8696.5|8711.5|8708.5|8698.5|8695.5|391
1681378500000|2023-04-13 09:35:00|8699.5|8695.7|8695|8692.2|8702.3|8698.7|8694.5|8691.7|220
1681378800000|2023-04-13 09:40:00|8695.3|8692.5|8688.3|8685.5|8697.5|8694.7|8679.6|8676.5|1769
1681379100000|2023-04-13 09:45:00|8686.6|8683.8|8690.6|8686.8|8692.6|8689.8|8684.3|8680.8|882
1681379400000|2023-04-13 09:50:00|8689.6|8686.5|8694.5|8691.7|8695.8|8692|8687.3|8684.3|2556
1681379700000|2023-04-13 09:55:00|8695.3|8691.5|8689.6|8685.8|8698.5|8695.7|8689.6|8685.8|1479
1681380000000|2023-04-13 10:00:00|8689.3|8686.5|8677.3|8674.5|8689.6|8686.5|8675.6|8672.8|1661
1681380300000|2023-04-13 10:05:00|8677.6|8674.8|8691|8687.2|8691|8687.5|8676.3|8672.8|853
1681380600000|2023-04-13 10:10:00|8690.3|8687.5|8683.8|8681|8697.8|8694.7|8682.8|8679.7|2352
1681380900000|2023-04-13 10:15:00|8684.8|8682|8680|8676.2|8687|8683.2|8679.3|8676.2|670
1681381200000|2023-04-13 10:20:00|8679.8|8677|8684|8680.2|8685|8682.2|8679.3|8676.2|311
1681381500000|2023-04-13 10:25:00|8683.3|8680.5|8679.5|8676.7|8683.8|8680.5|8674.8|8671.7|840
1681381800000|2023-04-13 10:30:00|8678.5|8675.7|8678.8|8676|8682.2|8678.4|8674.5|8671|1204
1681382100000|2023-04-13 10:35:00|8678.7|8675.9|8671.3|8668.5|8680.5|8676.9|8670|8667.2|1517
1681382400000|2023-04-13 10:40:00|8670.5|8666.7|8658|8654.2|8671|8667.5|8653.3|8649.5|3835
1681382700000|2023-04-13 10:45:00|8658.3|8655.5|8662|8658.2|8665|8662|8657.8|8654|1530
1681383000000|2023-04-13 10:50:00|8661.8|8659|8659.3|8655.5|8662.8|8660|8655|8652.2|1075
1681383300000|2023-04-13 10:55:00|8659|8655.2|8654.8|8652|8663.5|8660.5|8654.8|8651.5|2940
1681383600000|2023-04-13 11:00:00|8655.5|8651.7|8661.5|8657.7|8661.8|8658.7|8650.3|8647.2|1277
1681383900000|2023-04-13 11:05:00|8661.8|8658|8660.8|8658|8663|8660.2|8656.8|8653.7|633
1681384200000|2023-04-13 11:10:00|8661.5|8657.7|8667.7|8664.9|8669.5|8665.9|8660.5|8657.7|2186
1681384500000|2023-04-13 11:15:00|8668|8664.2|8663.5|8659.7|8668|8664.9|8660.3|8657.2|1216
1681384800000|2023-04-13 11:20:00|8663.2|8660.4|8660.8|8658|8665.8|8662|8659.5|8656.4|1784
1681385100000|2023-04-13 11:25:00|8661|8657.2|8666.2|8663.4|8667.2|8664.4|8659.2|8656.2|2353
1681385400000|2023-04-13 11:30:00|8666.5|8662.7|8672.2|8669.4|8675.5|8672.4|8664.2|8660.7|946
1681385700000|2023-04-13 11:35:00|8673.5|8669.7|8674|8671.2|8678.2|8674.4|8672.2|8669.2|256
1681386000000|2023-04-13 11:40:00|8674.2|8671.4|8685|8682.2|8686.2|8682.4|8674|8670.4|288
1681386300000|2023-04-13 11:45:00|8685.2|8682.4|8686.7|8683.9|8690.2|8687.4|8685|8681.2|863
1681386600000|2023-04-13 11:50:00|8687|8684.2|8687.7|8684.9|8689.7|8686.9|8684.7|8681.9|232
1681386900000|2023-04-13 11:55:00|8687.9|8684.1|8684.2|8680.4|8687.9|8684.1|8681.9|8678.4|337
1681387200000|2023-04-13 12:00:00|8683.9|8680.1|8679.7|8676.9|8694.7|8691.6|8678.9|8675.9|485
1681387500000|2023-04-13 12:05:00|8679.9|8676.1|8680.7|8677.9|8682.9|8680.1|8675.9|8673.1|469
1681387800000|2023-04-13 12:10:00|8679.7|8676.9|8676.4|8672.6|8684.9|8682.1|8674.7|8671.1|358
1681388100000|2023-04-13 12:15:00|8676.7|8672.9|8667.9|8665.1|8677.9|8674.1|8664.9|8662.1|697
1681388400000|2023-04-13 12:20:00|8667.7|8664.9|8668.2|8665.4|8673.2|8669.4|8661.9|8658.6|1133
1681388700000|2023-04-13 12:25:00|8669.2|8665.6|8675.2|8672.4|8677.2|8673.4|8667.2|8664.1|623
1681389000000|2023-04-13 12:30:00|8674.6|8671.8|8671.2|8668.4|8683.9|8680.1|8666.4|8663.1|3601
1681389300000|2023-04-13 12:35:00|8671.9|8668.1|8658.4|8654.6|8673.9|8670.4|8656.4|8653.3|1111
1681389600000|2023-04-13 12:40:00|8657.7|8654.9|8659.1|8656.3|8664.1|8661.3|8656.4|8653.3|678
1681389900000|2023-04-13 12:45:00|8658.4|8655.3|8660.7|8657.9|8664.9|8662.1|8655.9|8653.1|1365
1681390200000|2023-04-13 12:50:00|8660.9|8658.1|8664.4|8660.6|8665.7|8662.6|8656.1|8653.3|1450
1681390500000|2023-04-13 12:55:00|8664.1|8661.3|8661.1|8657.3|8668.3|8665.3|8655.9|8653.1|833
1681390800000|2023-04-13 13:00:00|8661.4|8657.6|8670.1|8667.3|8671.4|8667.8|8647.4|8644.3|3086
1681391100000|2023-04-13 13:05:00|8670.4|8666.6|8661.6|8658.8|8677.9|8674.5|8661.6|8658.5|2424
1681391400000|2023-04-13 13:10:00|8660.9|8658.1|8677.1|8673.3|8678.1|8675|8656.6|8653.1|2641
1681391700000|2023-04-13 13:15:00|8677.3|8673.5|8672.8|8670|8686.1|8682.3|8671.3|8668.5|2240
1681392000000|2023-04-13 13:20:00|8672.3|8669.5|8678.1|8674.3|8678.8|8675.3|8667.1|8664|873
1681392300000|2023-04-13 13:25:00|8678.3|8674.5|8682.3|8678.5|8686.8|8683.5|8678|8674.5|568
1681392600000|2023-04-13 13:30:00|8682|8679.2|8677|8674.2|8684|8680.5|8667.3|8664.5|1858
1681392900000|2023-04-13 13:35:00|8677.3|8673.5|8655.6|8652.8|8678|8675|8639.3|8635.8|2395
1681393200000|2023-04-13 13:40:00|8656.3|8652.5|8662.3|8658.5|8667.3|8664.5|8653|8649.5|856
1681393500000|2023-04-13 13:45:00|8661.3|8658.2|8667.8|8665|8668.3|8665.5|8653|8650|865
1681393800000|2023-04-13 13:50:00|8668|8665.2|8659|8655.2|8669|8666|8648.3|8645.2|1055
1681394100000|2023-04-13 13:55:00|8659.3|8655.5|8650.7|8647.9|8667.3|8664.2|8644.3|8641.5|866
1681394400000|2023-04-13 14:00:00|8651|8648.2|8655.3|8651.5|8657.3|8653.7|8647|8644.2|905
1681394700000|2023-04-13 14:05:00|8655.7|8651.9|8655.3|8651.5|8662|8658.5|8648.3|8645|1082
1681395000000|2023-04-13 14:10:00|8654|8651.2|8669|8665.2|8670|8667.2|8645|8641.9|1298
1681395300000|2023-04-13 14:15:00|8668.7|8665.9|8673|8670.2|8677|8673.9|8663|8659.9|1175
1681395600000|2023-04-13 14:20:00|8673.7|8670.9|8677.2|8674.4|8681.5|8678.2|8664|8660.9|1703
1681395900000|2023-04-13 14:25:00|8677|8674.2|8681|8677.2|8684.2|8681.2|8671|8667.9|2805
1681396200000|2023-04-13 14:30:00|8681.2|8677.4|8689|8685.2|8691.7|8688.4|8677.5|8674.4|1053
1681396500000|2023-04-13 14:35:00|8689.4|8686.2|8682|8679.2|8694.5|8691.4|8681|8677.9|1965
1681396800000|2023-04-13 14:40:00|8681.7|8678.9|8689.2|8685.4|8690.2|8686.4|8673.2|8670.2|928
1681397100000|2023-04-13 14:45:00|8688.9|8685.1|8691.7|8687.9|8698.9|8696.1|8688.5|8685.1|1584
1681397400000|2023-04-13 14:50:00|8691.9|8688.1|8694.4|8691.6|8703.4|8700.6|8691.7|8687.9|2230
1681397700000|2023-04-13 14:55:00|8695.1|8691.3|8696.4|8693.6|8699.4|8696.3|8690.4|8687.6|817
1681398000000|2023-04-13 15:00:00|8696.7|8692.9|8710.4|8707.6|8711.4|8708.3|8694.1|8690.6|2101
1681398300000|2023-04-13 15:05:00|8710.1|8707.3|8710.1|8706.3|8712.4|8709.3|8705.1|8701.6|1771
1681398600000|2023-04-13 15:10:00|8710.4|8707.3|8698.6|8695.8|8711.1|8707.6|8695.4|8691.8|2213
1681398900000|2023-04-13 15:15:00|8699.4|8696.6|8688.6|8684.8|8700.4|8697.6|8681.2|8678.1|1473
1681399200000|2023-04-13 15:20:00|8688.9|8685.1|8680.2|8676.4|8694.2|8691.1|8678.9|8675.4|1000
1681399500000|2023-04-13 15:25:00|8679.9|8677.1|8664.4|8661.6|8684.2|8681.4|8664.4|8660.9|5197
1681399800000|2023-04-13 15:30:00|8664.7|8661.9|8651.1|8648.3|8671.7|8668.6|8648.7|8645.6|3482
1681400100000|2023-04-13 15:35:00|8651.4|8648.6|8653.1|8649.3|8656.7|8653.6|8635.2|8632.4|4189
1681400400000|2023-04-13 15:40:00|8653.4|8649.6|8636.9|8634.1|8655.7|8652.6|8636.2|8633.4|1659
1681400700000|2023-04-13 15:45:00|8637.4|8634.6|8632.2|8628.4|8641.2|8638.1|8631.2|8628.1|1456
1681401000000|2023-04-13 15:50:00|8632.7|8628.9|8619.7|8615.9|8641.4|8638.6|8617.4|8614.6|2843
1681401300000|2023-04-13 15:55:00|8620.4|8616.6|8631.4|8628.6|8639.4|8636.6|8616.4|8613.4|1473
1681401600000|2023-04-13 16:00:00|8631.2|8628.4|8630.4|8627.6|8637.7|8634.6|8629.4|8626.6|969
1681401900000|2023-04-13 16:05:00|8630.7|8627.9|8636.9|8633.1|8641.6|8638.4|8630.4|8627.4|1603
1681402200000|2023-04-13 16:10:00|8636.6|8633.8|8619.4|8616.6|8641.6|8638.1|8619.1|8616.3|764
1681402500000|2023-04-13 16:15:00|8619.1|8616.3|8626.1|8623.3|8628.4|8624.9|8616.4|8613.6|817
1681402800000|2023-04-13 16:20:00|8626.4|8622.6|8623.7|8619.9|8631.1|8627.6|8621.4|8617.6|1157
1681403100000|2023-04-13 16:25:00|8623.4|8620.6|8622.1|8618.3|8624.7|8621.6|8610.4|8607.6|1076
1681403400000|2023-04-13 16:30:00|8622.4|8619.6|8619.4|8616.6|8626.4|8623.3|8617.4|8614.3|960
1681403700000|2023-04-13 16:35:00|8619.6|8615.8|8625.9|8622.1|8626.6|8623.6|8614.4|8611.3|1053
1681404000000|2023-04-13 16:40:00|8625.6|8621.8|8627.6|8624.8|8633.4|8629.6|8620.1|8616.8|1213
1681404300000|2023-04-13 16:45:00|8627.4|8624.6|8624.4|8621.6|8630.4|8626.8|8621.6|8618.6|800
1681404600000|2023-04-13 16:50:00|8624.6|8620.8|8625.2|8621.4|8627.2|8624.1|8619.6|8616.8|800
1681404900000|2023-04-13 16:55:00|8624.9|8621.1|8620.9|8617.1|8626.1|8623.3|8616.1|8613.3|2621
1681405200000|2023-04-13 17:00:00|8619.9|8616.3|8604.1|8601.3|8620.1|8616.3|8602.6|8599.8|1401
1681405500000|2023-04-13 17:05:00|8603.7|8600.9|8608.4|8605.6|8613.4|8609.9|8603.1|8600.1|772
1681405800000|2023-04-13 17:10:00|8608.1|8605.3|8611.4|8608.6|8616.4|8612.9|8606.7|8603.6|1014
1681406100000|2023-04-13 17:15:00|8611.9|8609.1|8627.6|8624.8|8633.9|8631.1|8611.4|8607.9|1730
1681406400000|2023-04-13 17:20:00|8627.9|8625.1|8630.9|8628.1|8632.1|8629.1|8623.9|8620.3|747
1681406700000|2023-04-13 17:25:00|8631.1|8627.1|8628.1|8624.3|8635.1|8632.1|8625.1|8622|609
1681407000000|2023-04-13 17:30:00|8627.8|8625|8627.4|8623.6|8628.1|8625|8621.4|8618.3|1377
1681407300000|2023-04-13 17:35:00|8626.9|8624.1|8626.6|8623.8|8627.6|8624.8|8619.6|8616.8|917
1681407600000|2023-04-13 17:40:00|8626.4|8623.6|8623.9|8621.1|8629.6|8626.1|8618.4|8614.8|1149
1681407900000|2023-04-13 17:45:00|8623.6|8620.8|8617.1|8614.3|8624.1|8621.1|8616.1|8613.1|1650
1681408200000|2023-04-13 17:50:00|8617.4|8613.6|8611.9|8609.1|8620.7|8616.9|8609.2|8606.1|3972
1681408500000|2023-04-13 17:55:00|8611.7|8608.9|8606.9|8604.1|8612.2|8609.1|8604.7|8601.9|1326
1681408800000|2023-04-13 18:00:00|8606.7|8603.9|8608.4|8604.6|8612.2|8608.6|8603.7|8600.9|2227
1681409100000|2023-04-13 18:05:00|8608.2|8605.4|8610.7|8607.9|8617.4|8614.4|8607.4|8604.6|1913
1681409400000|2023-04-13 18:10:00|8610.2|8607.4|8611.4|8608.6|8614.4|8611.6|8604.2|8601.4|2716
1681409700000|2023-04-13 18:15:00|8612.2|8608.4|8608.7|8604.9|8613.4|8610.4|8604.7|8601.9|1824
1681410000000|2023-04-13 18:20:00|8608.4|8605.6|8605|8602.2|8610|8607.2|8604.7|8601.6|3127
1681410300000|2023-04-13 18:25:00|8604.7|8601.9|8586.7|8583.9|8607|8603.9|8585.7|8582.7|13159
1681410600000|2023-04-13 18:30:00|8586.2|8583.4|8590.5|8586.7|8593|8589.7|8585.2|8582.4|2818
1681410900000|2023-04-13 18:35:00|8590.2|8586.4|8590.9|8588.1|8592.2|8589.4|8586.2|8583.1|1933
1681411200000|2023-04-13 18:40:00|8591.9|8589.1|8599.7|8595.9|8599.9|8596.9|8588.9|8586.1|752
1681411500000|2023-04-13 18:45:00|8599.4|8596.6|8600.9|8598.1|8604.2|8600.9|8599.4|8595.9|270
1681411800000|2023-04-13 18:50:00|8600.7|8597.9|8597.7|8593.9|8601.9|8599.1|8595.2|8592.1|305
1681412100000|2023-04-13 18:55:00|8597.9|8594.1|8598.9|8596.1|8601.9|8598.9|8597.7|8593.9|600
1681412400000|2023-04-13 19:00:00|8599.7|8595.9|8596.6|8593.8|8601.7|8598.1|8592.9|8589.9|302
1681412700000|2023-04-13 19:05:00|8596.9|8594.1|8602.4|8599.6|8602.4|8599.6|8593.9|8590.4|716
1681413000000|2023-04-13 19:10:00|8601.4|8598.6|8602.4|8599.6|8603.4|8600.6|8599.6|8596.6|358
1681413300000|2023-04-13 19:15:00|8601.6|8598.8|8601.6|8597.8|8602.1|8598.8|8596.6|8593.6|343
1681413600000|2023-04-13 19:20:00|8601.4|8598.8|8600.6|8597.8|8602.9|8599.8|8599.4|8595.8|371
1681413900000|2023-04-13 19:25:00|8600.4|8596.8|8605.4|8601.6|8607.1|8603.6|8600.4|8596.8|162
1681414200000|2023-04-13 19:30:00|8605.6|8601.8|8605.4|8602.6|8607.6|8604.1|8602.4|8599.6|101
1681414500000|2023-04-13 19:35:00|8605.6|8601.8|8603.3|8600.5|8605.6|8602.6|8603.3|8599.5|51
1681414800000|2023-04-13 19:40:00|8604.1|8600.3|8598.6|8595.8|8606.6|8603.5|8598.3|8594.8|130
1681415100000|2023-04-13 19:45:00|8598.3|8595.5|8602.3|8599.5|8603.6|8600.5|8597.3|8594.3|113
1681415400000|2023-04-13 19:50:00|8602.8|8600|8605.6|8601.8|8606.6|8603.3|8601.6|8598.8|147
1681415700000|2023-04-13 19:55:00|8605.1|8601.3|8606.1|8602.3|8606.6|8603.5|8601.3|8597.5|212
1681416000000|2023-04-13 20:00:00|8604.3|8601.5|8602.6|8598.8|8604.6|8601.5|8601.3|8598.3|68
1681416300000|2023-04-13 20:05:00|8602.1|8598.3|8606.6|8602.8|8606.6|8603|8600.3|8596.5|556
1681416600000|2023-04-13 20:10:00|8605.8|8603|8605.6|8601.8|8610.3|8606.5|8605.3|8601.8|65
1681416900000|2023-04-13 20:15:00|8605.3|8602.5|8608.3|8604.5|8608.6|8605.5|8605.3|8601.8|26
1681417200000|2023-04-13 20:20:00|8608.6|8604.8|8604.6|8600.8|8608.6|8604.8|8603.3|8599.8|57
1681417500000|2023-04-13 20:25:00|8604.3|8601.5|8612.8|8609|8612.8|8609.8|8604.3|8601.5|64
1681417800000|2023-04-13 20:30:00|8612.6|8608.8|8611.3|8607.5|8612.8|8610|8609.6|8606|35
1681418100000|2023-04-13 20:35:00|8610.8|8607|8614.3|8611.5|8614.3|8611.5|8610.6|8606.8|67
1681418400000|2023-04-13 20:40:00|8613.6|8610.8|8613.5|8609.7|8614.6|8610.8|8612.3|8608.5|33
1681418700000|2023-04-13 20:45:00|8613.3|8610.5|8610.3|8607.5|8614.5|8611|8610.3|8606.7|51
1681419000000|2023-04-13 20:50:00|8610.5|8606.7|8609.3|8606.5|8611.5|8608.5|8609.3|8605.7|29
1681419300000|2023-04-13 20:55:00|8610.5|8606.7|8613.3|8610.5|8614.8|8612|8608.5|8605.5|143
1681419600000|2023-04-13 21:00:00|8613.5|8610.7|8614.8|8612|8614.8|8612|8613.5|8610.7|0
1681419900000|2023-04-13 21:05:00|8616.1|8613.3|8608.8|8605|8616.1|8613.3|8608.5|8604.7|43
1681420200000|2023-04-13 21:10:00|8610.5|8602.7|8603.5|8599.7|8610.5|8603.5|8600.3|8597.2|126
1681420500000|2023-04-13 21:15:00|8603.8|8600|8600.5|8597.7|8603.8|8600|8600|8596.2|10
1681420800000|2023-04-13 21:20:00|8602|8598.2|8606|8602.2|8606.2|8602.4|8602|8598.2|3
1681421100000|2023-04-13 21:25:00|8606.2|8602.4|8605.2|8601.4|8606.8|8603|8605.2|8601.4|1
1681421400000|2023-04-13 21:30:00|8605.7|8597.9|8604.7|8600.9|8606.5|8600.9|8604.7|8597.9|11
1681421700000|2023-04-13 21:35:00|8605|8601.2|8605.3|8601.5|8605.3|8601.5|8605|8601.2|0
1681422000000|2023-04-13 21:40:00|8605.8|8602|8609.3|8605.5|8611.5|8605.7|8605.8|8602|1
1681422300000|2023-04-13 21:45:00|8609.5|8605.7|8612|8608.2|8613|8608.2|8608|8603.6|35
1681422600000|2023-04-13 21:50:00|8612.2|8608.4|8612.5|8608.7|8612.5|8608.7|8612.2|8608.4|0
1681422900000|2023-04-13 21:55:00|8612.7|8608.9|8609.5|8605.7|8613.1|8608.9|8609.2|8603.2|52
1681430400000|2023-04-14 00:00:00|8595.1|8591.3|8594.9|8591.1|8596.6|8592.8|8590.6|8586.8|203
1681430700000|2023-04-14 00:05:00|8594.4|8590.6|8591.9|8588.1|8595.6|8592.8|8591.9|8588.1|184
1681431000000|2023-04-14 00:10:00|8591.6|8588.8|8587.9|8584.1|8592.9|8589.1|8586.6|8583.1|139
1681431300000|2023-04-14 00:15:00|8587.1|8584.3|8602.9|8599.1|8604.3|8600.8|8584.6|8581.8|440
1681431600000|2023-04-14 00:20:00|8602.6|8599.8|8604.9|8601.1|8605.9|8602.1|8601.6|8598.1|70
1681431900000|2023-04-14 00:25:00|8604.6|8601.8|8604.6|8600.8|8604.9|8601.8|8601.6|8598.5|36
1681432200000|2023-04-14 00:30:00|8604.8|8601|8604.8|8601|8605.8|8602.3|8601.6|8598|50
1681432500000|2023-04-14 00:35:00|8604.6|8600.8|8607.3|8603.5|8608.8|8605|8603.6|8600|136
1681432800000|2023-04-14 00:40:00|8607|8604.2|8608|8605.2|8608.6|8605.5|8605|8601.5|82
1681433100000|2023-04-14 00:45:00|8608.3|8605.5|8602.6|8599.8|8610.3|8607.5|8601.3|8598.5|166
1681433400000|2023-04-14 00:50:00|8602|8599.2|8600|8597.2|8602.6|8599.8|8599.3|8595.5|25
1681433700000|2023-04-14 00:55:00|8600.3|8597.5|8600.3|8596.5|8602.6|8598.8|8598.5|8595.5|72
1681434000000|2023-04-14 01:00:00|8599.3|8595.5|8616.5|8612.7|8619.3|8615.5|8599.3|8595.5|717
1681434300000|2023-04-14 01:05:00|8617.3|8613.5|8621.7|8617.9|8622.3|8618.5|8617|8613.5|146
1681434600000|2023-04-14 01:10:00|8622.3|8618.5|8624.5|8620.7|8625.3|8621.5|8620.7|8617.5|55
1681434900000|2023-04-14 01:15:00|8624.3|8620.5|8621.3|8617.5|8627.3|8624.2|8621|8617.5|205
1681435200000|2023-04-14 01:20:00|8620.7|8616.9|8615|8612.2|8623|8619.2|8612.7|8609.2|181
1681435500000|2023-04-14 01:25:00|8614|8611.2|8617.2|8613.4|8618|8614.2|8612|8608.4|204
1681435800000|2023-04-14 01:30:00|8617|8614.2|8621|8617.2|8624.7|8621.2|8617|8613.9|72
1681436100000|2023-04-14 01:35:00|8620.7|8617.9|8625.7|8622.9|8625.7|8622.9|8619.2|8616.2|88
1681436400000|2023-04-14 01:40:00|8625.2|8622.4|8620.2|8616.4|8626|8622.9|8618|8614.4|151
1681436700000|2023-04-14 01:45:00|8620|8616.2|8604|8600.2|8620|8616.4|8601|8597.4|353
1681437000000|2023-04-14 01:50:00|8604.2|8600.4|8617.7|8613.9|8618.5|8615.4|8604|8600.4|259
1681437300000|2023-04-14 01:55:00|8618.4|8614.9|8625.9|8623.1|8627.2|8624.1|8617|8613.9|57
1681437600000|2023-04-14 02:00:00|8626.2|8622.4|8630.2|8626.4|8630.4|8627.4|8621.9|8618.9|283
1681437900000|2023-04-14 02:05:00|8629.9|8627.1|8631.2|8627.4|8634.7|8631.4|8628.9|8625.9|195
1681438200000|2023-04-14 02:10:00|8629.9|8627.1|8624.7|8620.9|8632.9|8630.1|8623.9|8620.4|159
1681438500000|2023-04-14 02:15:00|8624.4|8620.6|8616.9|8614.1|8624.7|8621.1|8616.9|8613.4|45
1681438800000|2023-04-14 02:20:00|8617.7|8613.9|8614.7|8610.9|8619.2|8615.4|8613.9|8610.4|65
1681439100000|2023-04-14 02:25:00|8613.9|8611.1|8617.2|8614.4|8618.2|8614.4|8610.9|8607.1|318
1681439400000|2023-04-14 02:30:00|8617.9|8614.1|8617.2|8613.4|8622.5|8619.4|8615.2|8611.7|126
1681439700000|2023-04-14 02:35:00|8616.5|8612.7|8607.7|8603.9|8616.5|8612.7|8606.4|8602.9|305
1681440000000|2023-04-14 02:40:00|8607.3|8603.5|8607.3|8603.5|8612|8608.9|8606.3|8602.9|662
1681440300000|2023-04-14 02:45:00|8606|8603.2|8606.7|8602.9|8613.3|8609.5|8603|8599.9|166
1681440600000|2023-04-14 02:50:00|8606.2|8602.4|8607.4|8603.6|8609.2|8606.2|8602.7|8598.9|95
1681440900000|2023-04-14 02:55:00|8608|8604.2|8611.7|8607.9|8613.7|8610.2|8607.4|8603.9|351
1681441200000|2023-04-14 03:00:00|8611|8607.2|8611.4|8608.6|8614|8610.9|8607.7|8603.9|72
1681441500000|2023-04-14 03:05:00|8611.7|8608.9|8607|8604.2|8613|8610.2|8606.7|8603.6|208
1681441800000|2023-04-14 03:10:00|8606.7|8603.9|8610.7|8607.9|8612.7|8609.2|8601.7|8598.9|124
1681442100000|2023-04-14 03:15:00|8611.7|8608.2|8620.7|8617.9|8622.7|8618.9|8609.7|8606.6|232
1681442400000|2023-04-14 03:20:00|8620.4|8616.9|8620.7|8616.9|8623.7|8620.1|8616.7|8613.4|548
1681442700000|2023-04-14 03:25:00|8620.4|8617.9|8618.7|8614.9|8623.9|8620.9|8616.9|8613.9|343
1681443000000|2023-04-14 03:30:00|8617.9|8615.1|8623.7|8619.9|8623.7|8619.9|8617.9|8614.9|133
1681443300000|2023-04-14 03:35:00|8624.4|8620.9|8625.9|8623.1|8626.9|8623.9|8623.9|8620.6|87
1681443600000|2023-04-14 03:40:00|8625.7|8622.9|8625.2|8622.4|8627.7|8624.1|8623.2|8620.4|388
1681443900000|2023-04-14 03:45:00|8624.9|8622.1|8626.2|8622.4|8626.6|8623.1|8622.2|8619.4|394
1681444200000|2023-04-14 03:50:00|8625.7|8621.9|8626.2|8622.4|8626.5|8623.4|8624.5|8621.4|44
1681444500000|2023-04-14 03:55:00|8625.9|8623.1|8624.2|8620.4|8627.2|8623.7|8624.2|8620.4|48
1681444800000|2023-04-14 04:00:00|8623.5|8620.7|8624.2|8620.4|8627.2|8624.4|8622.5|8619.4|359
1681445100000|2023-04-14 04:05:00|8623.2|8619.4|8624.2|8620.4|8624.4|8621.4|8623.2|8619.4|22
1681445400000|2023-04-14 04:10:00|8623.9|8621.1|8627.2|8623.4|8627.2|8623.6|8623.9|8620.4|58
1681445700000|2023-04-14 04:15:00|8626.4|8623.6|8625.2|8622.4|8627.2|8623.6|8624.4|8621.4|69
1681446000000|2023-04-14 04:20:00|8625.4|8621.6|8626.2|8622.4|8627.9|8624.4|8624.4|8621.4|333
1681446300000|2023-04-14 04:25:00|8625.9|8622.1|8624.9|8622.1|8625.9|8622.8|8621.9|8618.8|29
1681446600000|2023-04-14 04:30:00|8624.6|8620.8|8618.1|8614.3|8624.6|8621.1|8617.9|8614.3|87
1681446900000|2023-04-14 04:35:00|8618.9|8615.1|8618.9|8616.1|8619.9|8616.1|8616.9|8613.3|98
1681447200000|2023-04-14 04:40:00|8619.1|8615.3|8618.6|8614.8|8621.6|8618.1|8617.6|8613.8|137
1681447500000|2023-04-14 04:45:00|8618.3|8615.5|8618.9|8615.1|8619.6|8616.1|8617.6|8613.8|9
1681447800000|2023-04-14 04:50:00|8617.9|8614.8|8621.6|8618.8|8621.9|8618.8|8617.9|8614.8|82
1681448100000|2023-04-14 04:55:00|8620.6|8617.8|8618.6|8614.8|8620.9|8617.8|8617.8|8614.8|20
1681448400000|2023-04-14 05:00:00|8618.8|8616|8618.6|8614.8|8619.6|8616|8617.8|8614.3|75
1681448700000|2023-04-14 05:05:00|8617.8|8615|8620.1|8616.3|8621.1|8618|8617.6|8613.8|12
1681449000000|2023-04-14 05:10:00|8619.8|8616|8620.1|8616.3|8621.1|8618|8618.6|8614.8|87
1681449300000|2023-04-14 05:15:00|8619.6|8615.8|8615.8|8613|8620.1|8617|8615.8|8613|397
1681449600000|2023-04-14 05:20:00|8617.1|8613.3|8618.8|8615|8619.8|8616.3|8615.8|8612.3|24
1681449900000|2023-04-14 05:25:00|8618.5|8614.7|8616.5|8612.7|8618.8|8615|8614.8|8611.7|49
1681450200000|2023-04-14 05:30:00|8615.8|8613|8617.4|8613.6|8619.1|8616|8613.8|8610.3|369
1681450500000|2023-04-14 05:35:00|8617.1|8613.3|8615.4|8612.6|8620.9|8617.6|8613.4|8609.6|262
1681450800000|2023-04-14 05:40:00|8616.1|8612.3|8615.3|8611.5|8616.6|8613.5|8612.6|8609.3|99
1681451100000|2023-04-14 05:45:00|8615.1|8611.3|8625.3|8622.5|8628.1|8624.5|8615.1|8611.3|136
1681451400000|2023-04-14 05:50:00|8625.1|8622.3|8628.3|8624.5|8629.6|8626.5|8619.3|8616|341
1681451700000|2023-04-14 05:55:00|8628.6|8624.8|8625.1|8621.3|8629.1|8625.8|8624.3|8620.5|254
1681452000000|2023-04-14 06:00:00|8624.3|8621.5|8620.1|8616.3|8625.1|8621.5|8617.1|8613.3|299
1681452300000|2023-04-14 06:05:00|8619.3|8616.5|8610.9|8607.1|8621.3|8617.5|8609.3|8606.1|658
1681452600000|2023-04-14 06:10:00|8610.6|8606.8|8613.1|8609.3|8613.9|8611.1|8609.6|8606.8|237
1681452900000|2023-04-14 06:15:00|8612.9|8609.1|8612.1|8608.3|8615.8|8612.8|8609.9|8606.8|779
1681453200000|2023-04-14 06:20:00|8611.1|8607.3|8620.6|8616.8|8623|8619.5|8611.1|8607.3|530
1681453500000|2023-04-14 06:25:00|8620.3|8616.5|8621.8|8618|8623.3|8620.2|8618|8614.8|401
1681453800000|2023-04-14 06:30:00|8622|8618.2|8611.8|8609|8622|8618.2|8610|8606.5|201
1681454100000|2023-04-14 06:35:00|8612|8608.2|8615|8611.2|8616.7|8613.2|8610|8607.2|133
1681454400000|2023-04-14 06:40:00|8614.7|8611.9|8617.5|8614.7|8620.5|8616.9|8614|8611.2|64
1681454700000|2023-04-14 06:45:00|8617.7|8614.9|8603|8599.2|8618|8614.9|8601|8597.9|395
1681455000000|2023-04-14 06:50:00|8602.7|8598.9|8605.3|8601.5|8606.3|8602.8|8601.6|8598.5|268
1681455300000|2023-04-14 06:55:00|8604.6|8600.8|8604.5|8600.7|8607.3|8603.7|8601.6|8598.8|368
1681455600000|2023-04-14 07:00:00|8603.5|8601.2|8595|8591.2|8608.7|8605.7|8592.7|8589.2|729
1681455900000|2023-04-14 07:05:00|8593.7|8590.9|8590|8587.2|8596|8592.2|8586|8583.2|1292
1681456200000|2023-04-14 07:10:00|8591|8587.5|8587.5|8583.7|8591.5|8588.5|8585.5|8582.7|1696
1681456500000|2023-04-14 07:15:00|8586.8|8584|8566.6|8563.8|8587.5|8584|8564.6|8561.6|2760
1681456800000|2023-04-14 07:20:00|8568.4|8564.6|8562.3|8559.5|8570.6|8567.3|8562.1|8558.3|496
1681457100000|2023-04-14 07:25:00|8563.1|8559.3|8571.8|8569|8574.5|8571|8560.3|8556.5|1621
1681457400000|2023-04-14 07:30:00|8572.1|8568.3|8571.8|8569|8573.5|8570|8559.3|8555.5|1379
1681457700000|2023-04-14 07:35:00|8572.1|8568.3|8568.8|8565|8574.1|8571|8564.5|8561.3|536
1681458000000|2023-04-14 07:40:00|8569.3|8566|8556.1|8552.3|8570.1|8567|8555.3|8552.3|1000
1681458300000|2023-04-14 07:45:00|8556.3|8552.5|8556.6|8552.8|8559.3|8555.8|8555.3|8552.3|398
1681458600000|2023-04-14 07:50:00|8556.3|8552.5|8557.6|8554.8|8563.3|8560.5|8553.3|8549.5|2097
1681458900000|2023-04-14 07:55:00|8557.9|8554.1|8555.3|8552.5|8559.6|8556.8|8553.1|8550.1|1861
1681459200000|2023-04-14 08:00:00|8555.6|8552.8|8560.5|8556.7|8561|8557.5|8543|8539.7|2312
1681459500000|2023-04-14 08:05:00|8560.8|8557|8569|8566.2|8571|8568|8557.3|8554.2|861
1681459800000|2023-04-14 08:10:00|8569.3|8566.5|8580.2|8577.4|8583.2|8579.7|8564|8561.2|1918
1681460100000|2023-04-14 08:15:00|8580.5|8576.7|8577.2|8574.4|8585.2|8581.4|8574.2|8571.4|2621
1681460400000|2023-04-14 08:20:00|8576.9|8574.1|8577.9|8574.1|8579.6|8576.6|8571.4|8568.6|1632
1681460700000|2023-04-14 08:25:00|8577.6|8573.8|8585.8|8583|8590.1|8587|8570.8|8568|8425
1681461000000|2023-04-14 08:30:00|8586.4|8582|8588.1|8585.3|8590.9|8588.1|8574.1|8571.3|3851
1681461300000|2023-04-14 08:35:00|8587.4|8584.6|8583.1|8579.3|8595.1|8591.6|8581.1|8577.6|1311
1681461600000|2023-04-14 08:40:00|8583.4|8579.6|8577.6|8574.8|8587.1|8583.6|8574.6|8571.5|1455
1681461900000|2023-04-14 08:45:00|8577.3|8574.5|8579.6|8575.8|8580.9|8577.5|8574.6|8571.5|522
1681462200000|2023-04-14 08:50:00|8579.9|8576.1|8580.3|8577.5|8582.3|8579.5|8574.6|8571.5|547
1681462500000|2023-04-14 08:55:00|8580.6|8577.8|8581.1|8578.3|8591.1|8587.5|8578.1|8574.5|875
1681462800000|2023-04-14 09:00:00|8581.3|8577.5|8588.6|8585.8|8591.3|8588.3|8574.6|8571.5|1478
1681463100000|2023-04-14 09:05:00|8588.1|8585.3|8580|8577.2|8596.8|8593.2|8580|8577.2|692
1681463400000|2023-04-14 09:10:00|8579|8575.2|8580|8577.2|8588.3|8584.5|8578.3|8575.2|290
1681463700000|2023-04-14 09:15:00|8580.3|8576.5|8590.8|8587|8592.8|8589.2|8578|8574.5|418
1681464000000|2023-04-14 09:20:00|8590|8587.2|8603|8599.2|8603|8600|8588.8|8585.2|786
1681464300000|2023-04-14 09:25:00|8602.3|8599.5|8607.5|8604.7|8609.5|8605.7|8597.8|8595|1284
1681464600000|2023-04-14 09:30:00|8608.5|8605.7|8607|8603.2|8609|8605.9|8603|8599.9|834
1681464900000|2023-04-14 09:35:00|8606.7|8602.9|8610.2|8607.4|8611.7|8608.9|8605|8601.9|673
1681465200000|2023-04-14 09:40:00|8610.5|8607.7|8614.5|8611.7|8616.2|8612.7|8608.7|8605.7|439
1681465500000|2023-04-14 09:45:00|8613.7|8610.7|8612.7|8609.9|8614.7|8611.7|8608.7|8605.7|775
1681465800000|2023-04-14 09:50:00|8612.5|8609.7|8613.7|8610.9|8617.5|8614.7|8611.5|8608.7|346
1681466100000|2023-04-14 09:55:00|8613.4|8610.6|8618.2|8614.4|8619.4|8615.9|8610.2|8607.4|406
1681466400000|2023-04-14 10:00:00|8618.4|8614.6|8619.7|8616.9|8620.7|8617.6|8614.7|8611.9|1069
1681466700000|2023-04-14 10:05:00|8620.4|8616.6|8614.4|8610.6|8620.4|8617.4|8613.4|8610.6|324
1681467000000|2023-04-14 10:10:00|8614.2|8611.4|8614.4|8611.6|8618.2|8614.6|8611.7|8608.6|340
1681467300000|2023-04-14 10:15:00|8615.1|8611.3|8613.4|8610.6|8615.7|8612.3|8607.4|8604.6|666
1681467600000|2023-04-14 10:20:00|8613.7|8610.9|8610.4|8606.6|8616.1|8612.6|8607.4|8604.6|771
1681467900000|2023-04-14 10:25:00|8609.7|8606.9|8618.7|8615.9|8620.4|8617.3|8609.7|8606.6|623
1681468200000|2023-04-14 10:30:00|8618.4|8615.6|8619.4|8616.6|8620.7|8617.6|8614.1|8610.9|545
1681468500000|2023-04-14 10:35:00|8618.7|8615.9|8619.4|8616.6|8620.7|8617.9|8611.4|8608.3|210
1681468800000|2023-04-14 10:40:00|8619.7|8616.9|8618.4|8614.6|8619.7|8616.9|8614.4|8611.6|91
1681469100000|2023-04-14 10:45:00|8618.7|8614.9|8621.1|8618.3|8622.7|8618.9|8617.7|8614.6|261
1681469400000|2023-04-14 10:50:00|8620.4|8617.6|8618.4|8614.6|8624.4|8621.6|8615.4|8612.1|262
1681469700000|2023-04-14 10:55:00|8618.1|8615.3|8623.1|8619.3|8624.7|8621.6|8617.7|8614.6|358
1681470000000|2023-04-14 11:00:00|8622.4|8619.6|8620.4|8616.6|8624.1|8620.6|8614.7|8611.9|538
1681470300000|2023-04-14 11:05:00|8620.6|8616.8|8617.4|8613.6|8625.6|8622.6|8613.9|8610.6|363
1681470600000|2023-04-14 11:10:00|8617.1|8614.3|8612.6|8609.8|8619.6|8616.8|8609.6|8606.6|325
1681470900000|2023-04-14 11:15:00|8613.4|8609.6|8610.4|8607.6|8613.6|8610.8|8609.1|8605.6|345
1681471200000|2023-04-14 11:20:00|8610.6|8607.8|8617.6|8614.8|8622.4|8618.8|8604.1|8600.8|1362
1681471500000|2023-04-14 11:25:00|8618.4|8614.6|8616.3|8612.5|8619.6|8616.6|8613.6|8610.8|383
1681471800000|2023-04-14 11:30:00|8616.1|8613.3|8618.5|8614.7|8628.1|8625.3|8616.1|8613.1|973
1681472100000|2023-04-14 11:35:00|8619.1|8615.3|8616.8|8613|8621.1|8618.3|8610.1|8607|821
1681472400000|2023-04-14 11:40:00|8617.8|8614|8615.5|8611.7|8621.1|8618|8612.1|8609.3|241
1681472700000|2023-04-14 11:45:00|8615.8|8612|8617|8613.2|8618.8|8616|8612.1|8609|297
1681473000000|2023-04-14 11:50:00|8616.5|8612.7|8608|8604.2|8618.8|8615|8605.8|8602.2|419
1681473300000|2023-04-14 11:55:00|8607|8603.2|8602|8598.2|8607|8603.5|8598|8595.2|449
1681473600000|2023-04-14 12:00:00|8601.8|8599|8599.3|8595.5|8603|8600.2|8592.3|8589.5|614
1681473900000|2023-04-14 12:05:00|8599.6|8595.8|8608.3|8604.5|8608.6|8605.5|8597.3|8593.8|306
1681474200000|2023-04-14 12:10:00|8608.6|8605.5|8603.6|8600.8|8609.6|8606.5|8601.6|8598.5|302
1681474500000|2023-04-14 12:15:00|8604.6|8601.5|8598.3|8595.5|8605.3|8602.2|8595.6|8592.5|363
1681474800000|2023-04-14 12:20:00|8597.6|8594.5|8606.3|8602.5|8610.3|8607.2|8597.3|8594.5|539
1681475100000|2023-04-14 12:25:00|8607.3|8603.5|8611.7|8607.9|8612|8608.9|8605.3|8602.2|296
1681475400000|2023-04-14 12:30:00|8612|8608.2|8620|8616.2|8624.7|8621.2|8604|8600.2|1054
1681475700000|2023-04-14 12:35:00|8619|8615.2|8611.8|8609|8624.7|8621.2|8611.6|8608.8|541
1681476000000|2023-04-14 12:40:00|8611.6|8608.8|8601.3|8598.5|8617.3|8614|8600.3|8597.2|526
1681476300000|2023-04-14 12:45:00|8601.5|8597.5|8588.8|8586|8601.5|8597.7|8584.5|8580.4|1420
1681476600000|2023-04-14 12:50:00|8588.5|8584.7|8587.1|8584.3|8599.8|8596.3|8584.8|8581.3|958
1681476900000|2023-04-14 12:55:00|8586.8|8584|8588.8|8586|8597.1|8593.6|8584.8|8582|682
1681477200000|2023-04-14 13:00:00|8589.1|8585.3|8600.1|8597.3|8608.1|8605.3|8584.8|8582|1710
1681477500000|2023-04-14 13:05:00|8599.4|8596.3|8586.6|8582.8|8602.1|8599.3|8585.6|8582.8|867
1681477800000|2023-04-14 13:10:00|8585.9|8583.1|8603.1|8600.3|8607.4|8604.3|8579.1|8576.3|2021
1681478100000|2023-04-14 13:15:00|8603.3|8600.5|8604.1|8600.3|8612.1|8608.5|8599.3|8595.5|770
1681478400000|2023-04-14 13:20:00|8603.3|8600.5|8609.3|8606.5|8616.1|8613.3|8601.3|8598.3|1337
1681478700000|2023-04-14 13:25:00|8609.1|8605.5|8613.8|8611|8616.1|8613|8604.3|8601|1284
1681479000000|2023-04-14 13:30:00|8614.1|8610.3|8641.5|8637.7|8652.5|8649.4|8613.6|8610.3|3293
1681479300000|2023-04-14 13:35:00|8641.2|8638.7|8640.2|8636.4|8651.7|8648.4|8638.2|8634.7|1279
1681479600000|2023-04-14 13:40:00|8639.9|8637.1|8646.2|8642.4|8648.5|8645.4|8630.2|8627.1|1658
1681479900000|2023-04-14 13:45:00|8646.5|8642.7|8654.5|8650.7|8656.2|8653.4|8644.2|8641.1|2388
1681480200000|2023-04-14 13:50:00|8654.2|8651.4|8654.5|8650.7|8659.7|8656.4|8649.2|8645.7|2235
1681480500000|2023-04-14 13:55:00|8653.5|8649.7|8651.2|8648.4|8664.2|8661.1|8651.2|8647.7|1362
1681480800000|2023-04-14 14:00:00|8650.9|8648.1|8652.2|8649.4|8661.7|8658.7|8638.5|8634.7|2188
1681481100000|2023-04-14 14:05:00|8652.5|8649.7|8638.2|8635.4|8656.5|8653.4|8625.9|8622.4|1314
1681481400000|2023-04-14 14:10:00|8638.6|8635.8|8637.2|8634.4|8649.5|8646.4|8634|8630.7|1248
1681481700000|2023-04-14 14:15:00|8637.9|8634.1|8629|8625.2|8640|8636.7|8623.7|8620.2|1126
1681482000000|2023-04-14 14:20:00|8628|8624.9|8617.7|8614.9|8632|8628.9|8613.7|8610.4|863
1681482300000|2023-04-14 14:25:00|8618|8614.2|8602.6|8599.8|8618.4|8614.9|8596.3|8592.8|1662
1681482600000|2023-04-14 14:30:00|8602.3|8599.5|8556.8|8554|8603.6|8599.8|8545.8|8543|3284
1681482900000|2023-04-14 14:35:00|8556.3|8553.5|8593.5|8590.7|8594.3|8590.7|8533.7|8530.6|4519
1681483200000|2023-04-14 14:40:00|8593|8590.2|8588.8|8586|8596.5|8593.7|8565.8|8563|1884
1681483500000|2023-04-14 14:45:00|8589.1|8586.3|8585.1|8581.3|8594.8|8592|8574.1|8571|1170
1681483800000|2023-04-14 14:50:00|8584.4|8581.6|8564.1|8560.3|8593.1|8590|8560.8|8557.7|1411
1681484100000|2023-04-14 14:55:00|8562.8|8559|8573.5|8569.7|8582.8|8579|8558.6|8555.8|1516
1681484400000|2023-04-14 15:00:00|8574|8570.2|8571.8|8569|8579.1|8576|8559.1|8556|1299
1681484700000|2023-04-14 15:05:00|8571.1|8568.3|8586.1|8583.3|8591.8|8589|8567.1|8564.3|1716
1681485000000|2023-04-14 15:10:00|8585.8|8583|8611.5|8608.7|8611.8|8608.7|8583.8|8580.7|5515
1681485300000|2023-04-14 15:15:00|8611.8|8608|8618|8615.2|8620.7|8617.2|8607.8|8605|5685
1681485600000|2023-04-14 15:20:00|8618.3|8614.5|8616.4|8612.6|8623.7|8620.6|8609.4|8606.3|2761
1681485900000|2023-04-14 15:25:00|8615.4|8612.3|8621.9|8619.1|8627.1|8624.3|8614.1|8611.3|6813
1681486200000|2023-04-14 15:30:00|8622.1|8619.3|8630.3|8627.5|8632.6|8629.8|8617.1|8614.3|5315
1681486500000|2023-04-14 15:35:00|8630.6|8627.8|8615.3|8611.5|8631.6|8628.5|8614|8610.9|2057
1681486800000|2023-04-14 15:40:00|8614.3|8610.5|8612.8|8610|8623.3|8620.2|8609.6|8606.8|2347
1681487100000|2023-04-14 15:45:00|8613.1|8609.3|8620.5|8616.7|8628.1|8624.3|8612.6|8609.3|1539
1681487400000|2023-04-14 15:50:00|8621.3|8618.5|8615.3|8612.5|8622.3|8618.7|8614|8610.2|644
1681487700000|2023-04-14 15:55:00|8616|8612.2|8620.5|8616.7|8622.5|8619.7|8613|8609.5|1836
1681488000000|2023-04-14 16:00:00|8621.3|8617.7|8616|8613.2|8630|8626.7|8616|8612.9|2681
1681488300000|2023-04-14 16:05:00|8616.7|8612.9|8603.1|8600.3|8622.7|8619.2|8590.5|8587.7|2122
1681488600000|2023-04-14 16:10:00|8602.5|8599.7|8588.1|8585.3|8604.1|8601|8587.8|8584.3|740
1681488900000|2023-04-14 16:15:00|8587.8|8585|8588.6|8584.8|8592.1|8588.3|8581.6|8578.6|907
1681489200000|2023-04-14 16:20:00|8587.4|8584.6|8577.6|8573.8|8588.4|8585.6|8576.1|8572.6|597
1681489500000|2023-04-14 16:25:00|8577.4|8573.6|8600.1|8596.3|8600.6|8597.5|8576.4|8572.8|1138
1681489800000|2023-04-14 16:30:00|8599.3|8596.5|8610.3|8607.5|8615.6|8612.5|8599.3|8596.3|1045
1681490100000|2023-04-14 16:35:00|8611.1|8606.5|8607.1|8603.3|8611.6|8608.5|8602.3|8598.8|425
1681490400000|2023-04-14 16:40:00|8607.3|8603.5|8590.6|8586.8|8616.3|8613|8589.6|8586.5|884
1681490700000|2023-04-14 16:45:00|8590.3|8587.5|8596.3|8593.5|8601.6|8598.5|8588.3|8584.8|551
1681491000000|2023-04-14 16:50:00|8596.6|8592.8|8597.6|8593.8|8603.6|8600.1|8595.3|8592.5|529
1681491300000|2023-04-14 16:55:00|8596.6|8594.8|8618.7|8614.9|8620|8616.9|8596.3|8592.5|1369
1681491600000|2023-04-14 17:00:00|8619|8615.2|8619|8615.2|8627.6|8624.5|8616.3|8613.5|869
1681491900000|2023-04-14 17:05:00|8619.5|8615.7|8633.3|8630.5|8634.3|8631.5|8619.5|8615.7|832
1681492200000|2023-04-14 17:10:00|8633.6|8630.8|8624.6|8620.8|8640.5|8637.5|8622.9|8620.1|955
1681492500000|2023-04-14 17:15:00|8624.3|8621.5|8616.4|8612.6|8627.9|8624.8|8611.6|8608.8|625
1681492800000|2023-04-14 17:20:00|8617.1|8613.3|8617.7|8613.9|8619.7|8616.6|8607.1|8603.6|641
1681493100000|2023-04-14 17:25:00|8617.4|8614.6|8616.4|8612.6|8622.7|8619.6|8615.7|8612.3|482
1681493400000|2023-04-14 17:30:00|8616.7|8612.9|8607|8604.2|8620.7|8616.9|8605.5|8601.9|1406
1681493700000|2023-04-14 17:35:00|8607.4|8604.6|8609.2|8605.4|8613.2|8610.2|8602.2|8599.2|804
1681494000000|2023-04-14 17:40:00|8610|8606.4|8615.4|8612.6|8618.7|8615.6|8609|8606.2|930
1681494300000|2023-04-14 17:45:00|8615.7|8612.9|8628.4|8625.6|8628.7|8625.9|8614.4|8610.9|453
1681494600000|2023-04-14 17:50:00|8629.4|8626.6|8621.4|8618.6|8632.7|8629.6|8619.7|8616.6|802
1681494900000|2023-04-14 17:55:00|8621.7|8618.9|8612.2|8608.4|8624.7|8620.9|8610.4|8607.6|1090
1681495200000|2023-04-14 18:00:00|8612.9|8609.4|8606.2|8602.4|8617.5|8614.4|8603.9|8600.4|1214
1681495500000|2023-04-14 18:05:00|8605.9|8603.1|8597.8|8595|8606.2|8603.1|8596.5|8593|1105
1681495800000|2023-04-14 18:10:00|8597.5|8594|8587.5|8584.7|8601.5|8597.7|8583.5|8580|1288
1681496100000|2023-04-14 18:15:00|8587.8|8585|8603.8|8600|8607.8|8604.7|8586.8|8584|1002
1681496400000|2023-04-14 18:20:00|8603.5|8599.7|8602.8|8599|8611.8|8608.7|8599.5|8596|1001
1681496700000|2023-04-14 18:25:00|8602.5|8598.7|8608.1|8605.3|8613.1|8610|8583.9|8580.8|7673
1681497000000|2023-04-14 18:30:00|8608.5|8605.7|8607.8|8605|8612.8|8610|8607.1|8604|1494
1681497300000|2023-04-14 18:35:00|8608.1|8605.3|8604|8601.2|8612.1|8608.5|8603.8|8601|339
1681497600000|2023-04-14 18:40:00|8603.8|8601|8598.8|8596|8607|8603.5|8594.8|8592|178
1681497900000|2023-04-14 18:45:00|8599|8595.2|8605|8602.2|8607|8604|8598|8595|273
1681498200000|2023-04-14 18:50:00|8604.8|8602|8604|8601.2|8606.8|8603.2|8601.7|8598.9|256
1681498500000|2023-04-14 18:55:00|8603.7|8600.9|8604|8600.2|8606|8603.2|8596.3|8592.9|927
1681498800000|2023-04-14 19:00:00|8603.7|8600.9|8602.7|8598.9|8604.7|8601.2|8600.7|8596.9|79
1681499100000|2023-04-14 19:05:00|8603|8599.9|8606.3|8603.5|8608|8604.5|8599.7|8596.2|753
1681499400000|2023-04-14 19:10:00|8606|8603.2|8612|8609.2|8612.7|8609.2|8604.7|8601.2|481
1681499700000|2023-04-14 19:15:00|8611.7|8608.9|8613.6|8609.8|8625|8621.9|8610|8607.2|692
1681500000000|2023-04-14 19:20:00|8613|8609.2|8616|8613.2|8616|8613.2|8609.7|8606.6|118
1681500300000|2023-04-14 19:25:00|8615.7|8612.9|8615.4|8612.6|8617|8613.9|8612.7|8609.9|157
1681500600000|2023-04-14 19:30:00|8615.7|8611.9|8616.7|8612.9|8619.7|8616.2|8612.4|8609.3|201
1681500900000|2023-04-14 19:35:00|8617.7|8613.9|8621.7|8618.9|8623|8619.2|8616.7|8613.9|128
1681501200000|2023-04-14 19:40:00|8622|8619.2|8619.7|8616.9|8624|8620.2|8617.7|8614.2|75
1681501500000|2023-04-14 19:45:00|8620|8616.2|8618|8614.2|8622|8618.2|8615.7|8612.6|32
1681501800000|2023-04-14 19:50:00|8617.4|8613.6|8619.4|8615.6|8621.7|8617.9|8615.7|8612.6|71
1681502100000|2023-04-14 19:55:00|8619|8615.2|8621|8617.2|8622|8618.9|8618|8614.2|187
1681502400000|2023-04-14 20:00:00|8621.2|8618.2|8623|8619.2|8623|8619.4|8619.7|8616.2|47
1681502700000|2023-04-14 20:05:00|8622|8618.9|8623.9|8620.1|8625|8621.2|8621.7|8618.2|35
1681503000000|2023-04-14 20:10:00|8623.7|8620.9|8621.9|8618.1|8623.9|8620.9|8617.9|8615.1|96
1681503300000|2023-04-14 20:15:00|8621.7|8618.9|8621.9|8618.1|8622.9|8620.1|8619.7|8616.9|25
1681503600000|2023-04-14 20:20:00|8621.7|8618.9|8623.9|8620.1|8623.9|8620.8|8621.7|8618.1|34
1681503900000|2023-04-14 20:25:00|8623.6|8619.8|8624.9|8621.1|8625.2|8622.1|8622.6|8619.1|31
1681504200000|2023-04-14 20:30:00|8624.2|8621.4|8624.6|8621.8|8625.9|8622.1|8623.6|8620.8|33
1681504500000|2023-04-14 20:35:00|8624.4|8620.8|8625.9|8622.1|8625.9|8622.8|8624.4|8620.8|35
1681504800000|2023-04-14 20:40:00|8624.9|8622.5|8624.9|8621.1|8626.2|8623.1|8624.6|8620.8|169
1681505100000|2023-04-14 20:45:00|8625.1|8621.3|8625.9|8622.1|8625.9|8622.8|8623.3|8620.1|61
1681505400000|2023-04-14 20:50:00|8625.6|8622.8|8617.9|8614.1|8627.3|8624.5|8617.9|8614.1|45
1681505700000|2023-04-14 20:55:00|8618.9|8615.1|8625.6|8617.8|8626.6|8620.3|8618.6|8614.8|142
1681506000000|2023-04-14 21:00:00|8626.3|8618.5|8628.2|8620.4|8628.4|8620.6|8626.3|8618.5|0
1681506300000|2023-04-14 21:05:00|8631.7|8627.9|8634.9|8627.1|8634.9|8628.9|8631.7|8626.9|20
1681682400000|2023-04-16 22:00:00|8604.4|8600.6|8606.4|8602.6|8620.4|8616.6|8603.4|8599.2|124
1681682700000|2023-04-16 22:05:00|8606|8602.2|8609|8605.2|8609.4|8605.6|8603|8599.6|5
1681683000000|2023-04-16 22:10:00|8609.4|8605.6|8599.3|8596.5|8609.4|8605.6|8599.3|8596.4|168
1681683300000|2023-04-16 22:15:00|8598.3|8595.5|8599.3|8595.5|8599.8|8596.2|8598.3|8594.5|13
1681683600000|2023-04-16 22:20:00|8599.2|8595.4|8596.3|8592.5|8601|8597.2|8595.3|8591.9|28
1681683900000|2023-04-16 22:25:00|8594.3|8591.5|8598.3|8595.5|8599.7|8596.9|8594.3|8591.2|83
1681684200000|2023-04-16 22:30:00|8598|8595.2|8607.3|8603.5|8607.3|8604.5|8598|8595.2|166
1681684500000|2023-04-16 22:35:00|8608.3|8604.5|8611.6|8607.8|8611.6|8607.8|8606.3|8603.5|92
1681684800000|2023-04-16 22:40:00|8611.3|8607.5|8613|8609.2|8613.3|8609.8|8609.1|8605.3|30
1681685100000|2023-04-16 22:45:00|8612.3|8608.5|8610|8606.2|8613.3|8609.5|8607.3|8604.2|46
1681685400000|2023-04-16 22:50:00|8609.6|8605.8|8615.3|8611.5|8615.3|8611.5|8608.3|8605.2|43
1681685700000|2023-04-16 22:55:00|8616|8612.2|8613.3|8609.5|8616|8612.5|8610.5|8606.7|37
1681686000000|2023-04-16 23:00:00|8612.3|8610.5|8611.3|8607.5|8613.3|8610.5|8610.3|8607.2|63
1681686300000|2023-04-16 23:05:00|8611.1|8607.3|8605.3|8601.5|8611.3|8607.5|8604.3|8600.8|13
1681686600000|2023-04-16 23:10:00|8605.6|8601.8|8605.5|8601.7|8608.5|8604.7|8604.8|8601|7
1681686900000|2023-04-16 23:15:00|8605.1|8601.3|8604.3|8600.5|8605.6|8601.8|8604.3|8600.5|0
1681687200000|2023-04-16 23:20:00|8604.6|8600.8|8602.9|8599.1|8604.6|8601.5|8602.3|8598.5|0
1681687500000|2023-04-16 23:25:00|8602.3|8598.5|8606.9|8603.1|8606.9|8603.1|8601.9|8598.1|104
1681687800000|2023-04-16 23:30:00|8607.9|8604.1|8609.3|8605.5|8610.4|8606.6|8607.9|8604.1|8
1681688100000|2023-04-16 23:35:00|8611.3|8607.5|8609.9|8606.1|8611.9|8608.1|8608.9|8605.1|55
1681688400000|2023-04-16 23:40:00|8608.9|8605.1|8611.9|8608.1|8612.9|8609.5|8608.9|8605.1|22
1681688700000|2023-04-16 23:45:00|8612.3|8608.5|8609.9|8606.1|8612.9|8609.4|8608.6|8604.8|27
1681689000000|2023-04-16 23:50:00|8610.2|8606.4|8612.2|8608.4|8612.9|8609.4|8610.2|8606.4|15
1681689300000|2023-04-16 23:55:00|8611.6|8607.8|8613.2|8609.4|8614.7|8610.9|8610.7|8606.9|8
1681689600000|2023-04-17 00:00:00|8612.2|8609.1|8624.2|8620.4|8624.2|8621.4|8611.2|8607.4|58
1681689900000|2023-04-17 00:05:00|8623.9|8620.1|8610.2|8607.4|8624.9|8621.4|8610.2|8606.7|110
1681690200000|2023-04-17 00:10:00|8610.5|8606.7|8609.5|8605.7|8613.2|8610.1|8608.2|8605.1|38
1681690500000|2023-04-17 00:15:00|8608.2|8605.4|8606.7|8602.9|8609.5|8606.1|8605.2|8602.1|22
1681690800000|2023-04-17 00:20:00|8606.5|8602.7|8603.5|8599.7|8606.5|8603.4|8603.2|8599.7|16
1681691100000|2023-04-17 00:25:00|8603.2|8600.7|8601.5|8597.7|8603.2|8600.7|8600.2|8596.7|33
1681691400000|2023-04-17 00:30:00|8601.7|8597.9|8609.5|8605.7|8610.5|8606.7|8601.2|8597.9|49
1681691700000|2023-04-17 00:35:00|8608.9|8605.1|8610.5|8606.7|8610.9|8607.7|8607.2|8604.4|8
1681692000000|2023-04-17 00:40:00|8610.9|8607.1|8621.2|8618.4|8621.2|8618.4|8610.9|8607.1|105
1681692300000|2023-04-17 00:45:00|8620.5|8616.7|8621.9|8618.1|8622.5|8619.4|8617.2|8614.1|98
1681692600000|2023-04-17 00:50:00|8621.5|8617.7|8610.5|8606.7|8622.5|8618.7|8607.5|8603.7|101
1681692900000|2023-04-17 00:55:00|8609.5|8605.7|8606.8|8603|8609.5|8605.7|8604.2|8600.7|13
1681693200000|2023-04-17 01:00:00|8607.5|8603.7|8622.5|8618.7|8622.5|8619.4|8605.5|8601.7|295
1681693500000|2023-04-17 01:05:00|8621.8|8618|8606.5|8602.7|8623.5|8619.7|8606.2|8602.4|171
1681693800000|2023-04-17 01:10:00|8605.8|8602|8598.1|8594.3|8607.5|8604|8598.1|8594.3|75
1681694100000|2023-04-17 01:15:00|8597.5|8593.7|8593.1|8590.3|8598.8|8595.3|8592.1|8589.3|82
1681694400000|2023-04-17 01:20:00|8594.1|8589.7|8588.5|8584.7|8594.5|8591.3|8586.5|8583.3|218
1681694700000|2023-04-17 01:25:00|8587.8|8585|8591.1|8588.3|8592.1|8588.3|8587.1|8584|101
1681695000000|2023-04-17 01:30:00|8591.8|8588|8591.5|8587.7|8593.1|8590|8587.8|8585|128
1681695300000|2023-04-17 01:35:00|8590.8|8587|8590.8|8587|8592.8|8589.3|8584.1|8581|117
1681695600000|2023-04-17 01:40:00|8590.1|8587.3|8599.5|8596.7|8599.5|8596.7|8590.1|8587|175
1681695900000|2023-04-17 01:45:00|8601.1|8597.3|8598.8|8595|8603.8|8601|8598.5|8594.7|67
1681696200000|2023-04-17 01:50:00|8599.8|8596|8602.5|8598.7|8607.8|8604.7|8598.8|8595.5|125
1681696500000|2023-04-17 01:55:00|8602.8|8599|8607.3|8604.5|8607.8|8605|8602.5|8599|23
1681696800000|2023-04-17 02:00:00|8607.5|8604.7|8602.4|8598.6|8610.5|8607|8602.1|8598.6|66
1681697100000|2023-04-17 02:05:00|8601.8|8599|8601.4|8597.6|8602.4|8599.6|8598.1|8594.6|36
1681697400000|2023-04-17 02:10:00|8600.7|8597.9|8598.4|8594.6|8601.7|8598.6|8596.1|8592.6|33
1681697700000|2023-04-17 02:15:00|8598.1|8594.3|8597.4|8593.6|8599.4|8596.3|8596.1|8593.3|10
1681698000000|2023-04-17 02:20:00|8597.1|8594.3|8598.1|8594.3|8598.1|8594.6|8596.1|8592.6|4
1681698300000|2023-04-17 02:25:00|8598.4|8595.6|8600.4|8596.6|8600.4|8597.3|8598.4|8595.3|2
1681698600000|2023-04-17 02:30:00|8601.4|8597.6|8617.4|8613.6|8619.4|8615.6|8599.9|8596.6|116
1681698900000|2023-04-17 02:35:00|8617.1|8614.3|8620.4|8616.6|8624.4|8620.6|8617.1|8614.3|219
1681699200000|2023-04-17 02:40:00|8620.7|8616.9|8613.4|8609.6|8620.7|8617.3|8613.4|8609.6|200
1681699500000|2023-04-17 02:45:00|8613|8609.2|8612.4|8608.6|8614|8610.9|8610.7|8607.6|40
1681699800000|2023-04-17 02:50:00|8612.7|8609.9|8619.4|8615.6|8623|8619.2|8612.7|8609.2|130
1681700100000|2023-04-17 02:55:00|8619.7|8615.9|8614.4|8610.6|8619.7|8615.9|8612.7|8609.6|77
1681700400000|2023-04-17 03:00:00|8613.7|8610.9|8620.4|8616.6|8621.4|8617.9|8613.7|8610.6|272
1681700700000|2023-04-17 03:05:00|8620|8616.2|8615.7|8611.9|8620.4|8616.6|8613.3|8609.5|42
1681701000000|2023-04-17 03:10:00|8616|8612.2|8611.7|8607.9|8617.2|8613.4|8610.7|8607.2|51
1681701300000|2023-04-17 03:15:00|8612|8608.2|8614.3|8610.5|8614.3|8611|8606.7|8603.5|63
1681701600000|2023-04-17 03:20:00|8613.3|8611.5|8612.3|8608.5|8614|8611.5|8611.3|8607.9|17
1681701900000|2023-04-17 03:25:00|8610.7|8607.9|8608.6|8605.8|8611.2|8607.9|8605.7|8602.5|44
1681702200000|2023-04-17 03:30:00|8609|8606.2|8606.3|8603.5|8609|8606.2|8606.3|8602.5|28
1681702500000|2023-04-17 03:35:00|8605.6|8602.5|8608.3|8604.5|8609.3|8605.5|8605|8601.5|44
1681702800000|2023-04-17 03:40:00|8607.6|8604.8|8611|8607.2|8611|8607.8|8607.3|8604.5|2
1681703100000|2023-04-17 03:45:00|8610.3|8606.5|8609.6|8606.8|8611.8|8608.5|8608.6|8605.5|61
1681703400000|2023-04-17 03:50:00|8610.3|8606.5|8610.3|8607.5|8611.9|8608.8|8609|8605.5|19
1681703700000|2023-04-17 03:55:00|8610.6|8607.8|8610.6|8607.8|8610.6|8607.8|8607.6|8604.2|11
1681704000000|2023-04-17 04:00:00|8610.3|8607.5|8610.3|8606.5|8610.6|8607.5|8609.3|8605.5|6
1681704300000|2023-04-17 04:05:00|8610.6|8607.5|8609.6|8606.8|8610.9|8607.8|8609.6|8606.5|16
1681704600000|2023-04-17 04:10:00|8610.3|8606.5|8608.9|8605.1|8610.6|8607.1|8606.6|8603.8|13
1681704900000|2023-04-17 04:15:00|8608.6|8604.8|8607.3|8603.5|8608.6|8604.8|8606.3|8603.5|5
1681705200000|2023-04-17 04:20:00|8606.6|8603.8|8609.3|8605.5|8609.3|8605.8|8606.6|8603.5|4
1681705500000|2023-04-17 04:25:00|8609.6|8605.8|8608.3|8604.5|8609.6|8605.8|8606.6|8603.5|4
1681705800000|2023-04-17 04:30:00|8609.3|8605.5|8607.3|8603.5|8609.3|8605.8|8607.3|8603.5|7
1681706100000|2023-04-17 04:35:00|8607.6|8603.8|8608.2|8604.4|8609.3|8605.8|8606.3|8603.5|7
1681706400000|2023-04-17 04:40:00|8607.2|8602.8|8605.9|8602.1|8607.2|8602.8|8605.2|8601.4|31
1681706700000|2023-04-17 04:45:00|8606.2|8602.4|8606.2|8603.4|8607.2|8603.8|8605.2|8601.4|427
1681707000000|2023-04-17 04:50:00|8605.7|8602.4|8604.6|8600.8|8606.6|8603.4|8604.1|8600.4|18
1681707300000|2023-04-17 04:55:00|8603.2|8600.4|8603.2|8599.4|8604.2|8600.8|8601.2|8598.4|45
1681707600000|2023-04-17 05:00:00|8602.6|8599.8|8601.2|8597.4|8603.2|8599.8|8600.2|8596.7|89
1681707900000|2023-04-17 05:05:00|8600.5|8598.4|8600.5|8597.7|8602.5|8599.4|8600.2|8596.7|10
1681708200000|2023-04-17 05:10:00|8600.2|8597.4|8598.2|8595.4|8601.2|8598.4|8598.2|8595.4|22
1681708500000|2023-04-17 05:15:00|8598.5|8595.7|8602.2|8598.4|8603.2|8599.7|8598.2|8595.4|62
1681708800000|2023-04-17 05:20:00|8601.9|8599.1|8601.5|8598.7|8602.9|8599.7|8600.5|8597.4|7
1681709100000|2023-04-17 05:25:00|8601.2|8598.4|8608.5|8605.7|8609.2|8605.7|8600.2|8596.7|24
1681709400000|2023-04-17 05:30:00|8608.2|8605.4|8615.3|8612.5|8618|8614.7|8608.2|8604.4|106
1681709700000|2023-04-17 05:35:00|8615.5|8612.7|8608.2|8604.4|8615.8|8612.7|8606.2|8602.4|65
1681710000000|2023-04-17 05:40:00|8607.5|8604.7|8600.5|8597.7|8609|8605.2|8595.5|8592.4|201
1681710300000|2023-04-17 05:45:00|8600.8|8597|8598.2|8594.4|8600.8|8597.7|8594.5|8591.4|141
1681710600000|2023-04-17 05:50:00|8597.5|8594.7|8604.8|8601|8605.8|8602.7|8596.5|8593|119
1681710900000|2023-04-17 05:55:00|8604.5|8600.7|8598.8|8595|8604.5|8600.7|8597.5|8594.7|72
1681711200000|2023-04-17 06:00:00|8597.5|8594.7|8599.5|8596.7|8604.8|8601.7|8596.5|8593|134
1681711500000|2023-04-17 06:05:00|8599.2|8596.4|8591.5|8588.7|8599.5|8596.7|8590.5|8587.7|137
1681711800000|2023-04-17 06:10:00|8591.8|8589|8592.8|8589|8594|8590.2|8589.5|8586.3|371
1681712100000|2023-04-17 06:15:00|8592.5|8588.7|8593.8|8591|8598.5|8594.7|8591.8|8588.7|563
1681712400000|2023-04-17 06:20:00|8594.1|8591.3|8588.1|8584.3|8596.8|8593.3|8587|8583.2|242
1681712700000|2023-04-17 06:25:00|8588.4|8584.6|8596.4|8592.6|8597.4|8593.6|8587.1|8584.3|260
1681713000000|2023-04-17 06:30:00|8596.1|8592.3|8597.4|8593.6|8597.4|8594.3|8592.1|8588.6|88
1681713300000|2023-04-17 06:35:00|8599.1|8594.6|8605.4|8602.6|8607.1|8603.3|8599.1|8594.6|108
1681713600000|2023-04-17 06:40:00|8605.1|8602.3|8602.8|8600|8606.4|8603.3|8601.8|8598.3|210
1681713900000|2023-04-17 06:45:00|8603.1|8599.3|8608.8|8605|8610.4|8607.3|8602.4|8599|290
1681714200000|2023-04-17 06:50:00|8609.4|8605.6|8610.4|8606.6|8613.4|8609.6|8607.8|8604|127
1681714500000|2023-04-17 06:55:00|8609.4|8605.6|8610.4|8607.6|8613.4|8610.3|8609.1|8605.6|70
1681714800000|2023-04-17 07:00:00|8611.1|8608.3|8605.1|8601.3|8611.4|8608.3|8595.7|8591.9|412
1681715100000|2023-04-17 07:05:00|8604.7|8601.9|8597.7|8594.9|8606.4|8603.3|8595.4|8592.6|888
1681715400000|2023-04-17 07:10:00|8598.1|8595.3|8601.4|8598.6|8602.7|8599.9|8595.4|8591.6|586
1681715700000|2023-04-17 07:15:00|8601.7|8598.9|8600.4|8597.6|8604.1|8601.3|8596.4|8593.6|351
1681716000000|2023-04-17 07:20:00|8601.1|8598.3|8599.4|8595.6|8605.7|8602.6|8598.4|8594.9|882
1681716300000|2023-04-17 07:25:00|8598.7|8595.9|8603.4|8599.6|8605.7|8602.9|8593.4|8589.6|222
1681716600000|2023-04-17 07:30:00|8602.7|8599.9|8613.4|8610.6|8615.4|8611.6|8600.4|8596.9|2146
1681716900000|2023-04-17 07:35:00|8613|8610.2|8609|8606.2|8617.4|8613.7|8604.7|8601.6|863
1681717200000|2023-04-17 07:40:00|8608|8605.2|8598.4|8594.6|8611.4|8608.2|8596.7|8593.2|368
1681717500000|2023-04-17 07:45:00|8598|8594.2|8599.4|8596.6|8601|8597.4|8593.4|8590.2|212
1681717800000|2023-04-17 07:50:00|8598.4|8595.6|8608.3|8604.5|8613.3|8610.5|8597|8593.2|407
1681718100000|2023-04-17 07:55:00|8608|8605.2|8598|8595.2|8609.3|8606.2|8592.7|8589.2|867
1681718400000|2023-04-17 08:00:00|8599|8596.2|8590|8587.2|8605.7|8602.4|8588.3|8585.2|1269
1681718700000|2023-04-17 08:05:00|8590.7|8587.9|8593|8590.2|8595|8591.9|8588.7|8585.9|391
1681719000000|2023-04-17 08:10:00|8592.7|8589.2|8584|8581.2|8595|8591.5|8582|8579.2|487
1681719300000|2023-04-17 08:15:00|8584.3|8580.5|8579.7|8576.9|8586|8582.5|8570.3|8567.2|1690
1681719600000|2023-04-17 08:20:00|8580|8577.2|8585.7|8581.9|8590|8586.5|8573|8569.9|1264
1681719900000|2023-04-17 08:25:00|8585.3|8582.5|8570.7|8567.9|8585.7|8582.9|8566.8|8563.5|6191
1681720200000|2023-04-17 08:30:00|8572.7|8568.9|8564|8561.2|8575|8571.5|8551|8547.2|4523
1681720500000|2023-04-17 08:35:00|8564.3|8561.5|8567|8563.2|8572.3|8569|8562.6|8559.2|1833
1681720800000|2023-04-17 08:40:00|8566.6|8562.8|8561.6|8558.8|8566.6|8563.2|8558.6|8555.2|734
1681721100000|2023-04-17 08:45:00|8562|8559.2|8558.9|8555.1|8563|8559.8|8553.6|8550.3|541
1681721400000|2023-04-17 08:50:00|8557.6|8554.8|8547.3|8543.5|8564.9|8561.8|8544.9|8542|1215
1681721700000|2023-04-17 08:55:00|8546.9|8543.1|8541.9|8538.1|8551.9|8549.1|8539.9|8537|2064
1681722000000|2023-04-17 09:00:00|8542.3|8538.5|8562.3|8559.5|8565.6|8562.3|8540.6|8537.5|2445
1681722300000|2023-04-17 09:05:00|8562.6|8559.8|8568.6|8565.8|8573.3|8570.5|8562.6|8559.8|1270
1681722600000|2023-04-17 09:10:00|8568.3|8565.5|8569.6|8565.8|8576.9|8573.5|8567.6|8564.8|1382
1681722900000|2023-04-17 09:15:00|8568.9|8566.1|8564.6|8560.8|8575.3|8571.8|8561.2|8557.4|1024
1681723200000|2023-04-17 09:20:00|8564.2|8560.4|8571.6|8567.8|8572.9|8570.1|8562.6|8559.4|547
1681723500000|2023-04-17 09:25:00|8571.2|8568.4|8573.9|8571.1|8575.6|8572.1|8569.9|8567.1|350
1681723800000|2023-04-17 09:30:00|8573.6|8570.8|8581.2|8577.4|8582.6|8579.8|8571.6|8568.1|892
1681724100000|2023-04-17 09:35:00|8581.6|8577.8|8577.2|8573.4|8582.2|8579.4|8575.2|8572.1|795
1681724400000|2023-04-17 09:40:00|8576.6|8573.8|8579.9|8577.1|8579.9|8577.1|8573.2|8570.1|459
1681724700000|2023-04-17 09:45:00|8579.2|8576.1|8593.2|8590.4|8594.5|8591.7|8576.9|8573.1|819
1681725000000|2023-04-17 09:50:00|8593.9|8591.1|8596.5|8593.7|8597.9|8594.4|8590.2|8586.4|727
1681725300000|2023-04-17 09:55:00|8596.2|8593.4|8598.9|8595.1|8599.5|8596.7|8594.2|8591.1|387
1681725600000|2023-04-17 10:00:00|8598.2|8595.4|8592.9|8589.1|8599.2|8596.1|8586.7|8583.4|1751
1681725900000|2023-04-17 10:05:00|8592.5|8589.7|8596.2|8592.4|8598.2|8595.4|8592.5|8589.4|2563
1681726200000|2023-04-17 10:10:00|8595.9|8592.1|8595.9|8592.1|8597.9|8595.1|8589.5|8585.7|572
1681726500000|2023-04-17 10:15:00|8595.5|8591.7|8588.5|8584.7|8595.9|8592.7|8586.9|8583.7|617
1681726800000|2023-04-17 10:20:00|8588.9|8585.1|8583.5|8580.7|8590.5|8587.7|8580.5|8577.7|1458
1681727100000|2023-04-17 10:25:00|8584.2|8580.4|8572.8|8569|8585.9|8582.7|8572.2|8569|1030
1681727400000|2023-04-17 10:30:00|8573.2|8569.4|8570.5|8567.7|8574.2|8571|8569.2|8566|736
1681727700000|2023-04-17 10:35:00|8570.2|8567.4|8570.2|8567.4|8572.5|8568.7|8567.2|8563.7|408
1681728000000|2023-04-17 10:40:00|8570.5|8566.7|8569.2|8566.4|8571.2|8568.4|8564.5|8561.4|231
1681728300000|2023-04-17 10:45:00|8569.5|8565.7|8566.2|8563.4|8571.2|8568.4|8565.8|8562|817
1681728600000|2023-04-17 10:50:00|8565.5|8562.7|8571.7|8568.9|8574.2|8571.4|8563.8|8560.4|633
1681728900000|2023-04-17 10:55:00|8571.8|8569|8568.8|8565|8573.2|8570.4|8565.1|8562.3|479
1681729200000|2023-04-17 11:00:00|8569.8|8566|8574.1|8570.3|8574.8|8572|8567.8|8565|215
1681729500000|2023-04-17 11:05:00|8574.5|8570.7|8578.1|8575.3|8578.1|8575.3|8571.1|8568|167
1681729800000|2023-04-17 11:10:00|8578.5|8574.7|8575.1|8572.3|8579.1|8576.3|8573.1|8570.3|234
1681730100000|2023-04-17 11:15:00|8576.1|8572.7|8566.1|8562.3|8576.5|8572.7|8564.8|8562|242
1681730400000|2023-04-17 11:20:00|8565.5|8562.7|8568.1|8565.3|8570.5|8567.3|8564.1|8561|417
1681730700000|2023-04-17 11:25:00|8569.1|8566.3|8573.8|8570|8574.8|8572|8568.6|8565.8|179
1681731000000|2023-04-17 11:30:00|8574.1|8570.3|8574.4|8570.6|8577.4|8574.3|8570.1|8567.3|173
1681731300000|2023-04-17 11:35:00|8574.1|8571.3|8571.4|8567.6|8575.4|8572.3|8570.4|8567.3|177
1681731600000|2023-04-17 11:40:00|8570.8|8568|8562.1|8558.3|8571.4|8568.3|8561.4|8558.3|281
1681731900000|2023-04-17 11:45:00|8563.1|8559.3|8562.1|8559.3|8564.4|8561.3|8558.4|8555.1|424
1681732200000|2023-04-17 11:50:00|8562.8|8559|8566.8|8564|8572.4|8569.6|8562.1|8559|1657
1681732500000|2023-04-17 11:55:00|8566.4|8563.6|8557.4|8553.6|8567.4|8564.3|8555.2|8551.9|427
1681732800000|2023-04-17 12:00:00|8557.7|8553.9|8553.1|8550.3|8561.1|8557.9|8551.1|8548.3|325
1681733100000|2023-04-17 12:05:00|8552.7|8549.9|8559.4|8556.6|8560.1|8556.6|8552.6|8549.3|3703
1681733400000|2023-04-17 12:10:00|8559.7|8555.9|8552.4|8549.6|8560.1|8556.9|8550.7|8547.6|871
1681733700000|2023-04-17 12:15:00|8552.7|8548.9|8557.7|8553.9|8559.7|8556.6|8552.4|8548.9|454
1681734000000|2023-04-17 12:20:00|8556.7|8553.6|8553.7|8550.9|8560.4|8557.3|8551.4|8548.2|555
1681734300000|2023-04-17 12:25:00|8554.4|8550.6|8551.4|8547.6|8557.4|8554.6|8550.4|8547.6|443
1681734600000|2023-04-17 12:30:00|8550.7|8547.9|8561.4|8558.6|8563.4|8560.1|8546.4|8542.6|1159
1681734900000|2023-04-17 12:35:00|8560.7|8557.9|8559|8555.2|8563.4|8560.2|8554.4|8551.2|280
1681735200000|2023-04-17 12:40:00|8559.4|8555.6|8551.7|8547.9|8560.7|8556.9|8550.2|8546.9|290
1681735500000|2023-04-17 12:45:00|8551|8548.2|8552.7|8548.9|8558.7|8555.9|8549.7|8546.6|403
1681735800000|2023-04-17 12:50:00|8552.4|8548.6|8548.4|8544.6|8555.7|8551.9|8542|8538.9|1409
1681736100000|2023-04-17 12:55:00|8548|8544.2|8546.7|8543.9|8553.4|8549.9|8543.7|8540.6|383
1681736400000|2023-04-17 13:00:00|8547.4|8543.6|8544|8540.2|8561.7|8558.9|8533.3|8529.9|1631
1681736700000|2023-04-17 13:05:00|8543.7|8540.9|8556.3|8552.5|8559.7|8556.5|8543.7|8540.9|1318
1681737000000|2023-04-17 13:10:00|8555.7|8552.9|8551.3|8548.5|8560.7|8557.5|8549.3|8545.9|958
1681737300000|2023-04-17 13:15:00|8551|8548.2|8558.7|8554.9|8565.7|8562.9|8550.3|8547.5|1394
1681737600000|2023-04-17 13:20:00|8558|8555.2|8562.7|8558.9|8564.3|8560.9|8554.3|8550.5|452
1681737900000|2023-04-17 13:25:00|8563.3|8559.9|8562.3|8558.5|8568.7|8564.9|8559.2|8555.9|747
1681738200000|2023-04-17 13:30:00|8561.7|8558.9|8561.7|8557.9|8563.7|8560.5|8553.3|8550.2|1015
1681738500000|2023-04-17 13:35:00|8561|8558.2|8550|8546.2|8564.7|8561.9|8548.3|8545.5|1266
1681738800000|2023-04-17 13:40:00|8549.6|8545.8|8575.3|8571.5|8577|8573.8|8549|8545.5|1661
1681739100000|2023-04-17 13:45:00|8575|8571.2|8562.6|8558.8|8578.6|8575.2|8553|8550.2|1293
1681739400000|2023-04-17 13:50:00|8562|8559.2|8562|8559.2|8574.6|8571.2|8560.3|8557.5|971
1681739700000|2023-04-17 13:55:00|8562.3|8559.5|8556|8553.2|8569.3|8566.2|8552.6|8549.8|842
1681740000000|2023-04-17 14:00:00|8556.3|8552.5|8556.3|8552.5|8569.3|8566.2|8551.3|8548.5|871
1681740300000|2023-04-17 14:05:00|8555.3|8551.5|8565.3|8561.5|8568.6|8565.5|8544.3|8541.5|2778
1681740600000|2023-04-17 14:10:00|8565|8562.2|8577.9|8574.1|8580.3|8577.1|8565|8562.2|2069
1681740900000|2023-04-17 14:15:00|8577.3|8574.5|8564.3|8561.5|8578.9|8575.5|8564.3|8561.5|682
1681741200000|2023-04-17 14:20:00|8564.6|8561.8|8551.3|8548.5|8567.6|8564.8|8542.6|8539.8|1009
1681741500000|2023-04-17 14:25:00|8551.9|8548.1|8551.9|8549.1|8559.3|8556.5|8548.3|8545.1|1290
1681741800000|2023-04-17 14:30:00|8551.6|8548.8|8553.3|8550.5|8561.3|8558.5|8545.3|8542.1|1563
1681742100000|2023-04-17 14:35:00|8553.6|8549.8|8526.9|8523.1|8559.6|8556.5|8523.6|8520.8|2983
1681742400000|2023-04-17 14:40:00|8526.3|8523.5|8501.9|8499.1|8533.3|8530.1|8496.9|8494.1|4262
1681742700000|2023-04-17 14:45:00|8502.3|8499.5|8534.6|8531.8|8535.2|8532.1|8499.3|8496.1|3239
1681743000000|2023-04-17 14:50:00|8534.9|8532.1|8538.9|8536.1|8554.2|8550.9|8534.2|8531.1|2888
1681743300000|2023-04-17 14:55:00|8538.2|8535.4|8543.6|8540.8|8545.2|8542.4|8527.9|8524.4|1069
1681743600000|2023-04-17 15:00:00|8543.2|8540.4|8541.1|8538.3|8559.6|8556.8|8534.9|8532.1|2564
1681743900000|2023-04-17 15:05:00|8541.9|8539.1|8537.2|8534.4|8548.9|8545.8|8529.9|8526.4|1118
1681744200000|2023-04-17 15:10:00|8538.2|8534.9|8512.6|8508.8|8540.2|8537.1|8502.6|8499.4|3007
1681744500000|2023-04-17 15:15:00|8511.6|8508.4|8499.9|8497.1|8515.1|8511.8|8499.6|8496.1|1513
1681744800000|2023-04-17 15:20:00|8499.6|8496.8|8495.2|8491.4|8504.5|8500.7|8481.6|8478.8|4021
1681745100000|2023-04-17 15:25:00|8495.9|8492.1|8479.5|8476.7|8504.9|8501.7|8469.5|8466.4|7279
1681745400000|2023-04-17 15:30:00|8479.2|8476.4|8466.5|8463.7|8488.5|8485.4|8463.5|8460.4|9252
1681745700000|2023-04-17 15:35:00|8467.5|8464.1|8437.2|8433.4|8468|8464.4|8430.5|8426.7|5491
1681746000000|2023-04-17 15:40:00|8436.5|8432.7|8435.9|8433.1|8456.5|8453.7|8431.2|8428.1|3766
1681746300000|2023-04-17 15:45:00|8436.2|8433.4|8458.2|8454.4|8458.2|8454.4|8435.9|8433.1|2342
1681746600000|2023-04-17 15:50:00|8457.9|8455.1|8454.9|8451.1|8464.2|8460.4|8441.7|8438.4|3433
1681746900000|2023-04-17 15:55:00|8455.2|8451.4|8459.9|8457.1|8473.2|8470.4|8452.7|8449.4|2719
1681747200000|2023-04-17 16:00:00|8460.2|8457.4|8458.5|8454.7|8465.2|8462.1|8454.2|8451.4|757
1681747500000|2023-04-17 16:05:00|8458.8|8455|8465.8|8463|8466.8|8463.7|8453.2|8449.7|652
1681747800000|2023-04-17 16:10:00|8465.5|8462.7|8452.8|8450|8469.5|8466|8450.2|8447|909
1681748100000|2023-04-17 16:15:00|8452.5|8449.7|8464.3|8461.5|8469.2|8466|8451.8|8448.4|1067
1681748400000|2023-04-17 16:20:00|8464.8|8462|8457.8|8455|8472.2|8469|8457.2|8454.4|586
1681748700000|2023-04-17 16:25:00|8458.2|8455.4|8454.5|8451.7|8462.3|8459|8449.8|8446.4|482
1681749000000|2023-04-17 16:30:00|8454.2|8451.4|8452.8|8450|8457.2|8454.4|8450.2|8447.4|872
1681749300000|2023-04-17 16:35:00|8453.2|8449.4|8455.8|8452|8465.2|8461.5|8450.2|8447|510
1681749600000|2023-04-17 16:40:00|8456.2|8452.4|8436.5|8433.7|8456.2|8452.4|8435.8|8432.7|1206
1681749900000|2023-04-17 16:45:00|8437.1|8433.3|8434.1|8431.3|8443.5|8440|8429.5|8426.7|1895
1681750200000|2023-04-17 16:50:00|8434.5|8431.7|8435.1|8431.3|8447.5|8443.7|8432.5|8429.7|1396
1681750500000|2023-04-17 16:55:00|8435.5|8432.7|8436.1|8432.3|8438.8|8435.3|8429.1|8426.3|774
1681750800000|2023-04-17 17:00:00|8435.8|8432|8438.5|8434.7|8444.8|8441.7|8434.5|8430.7|583
1681751100000|2023-04-17 17:05:00|8438.1|8435.3|8432.1|8429.3|8438.8|8435.7|8431.5|8428.7|432
1681751400000|2023-04-17 17:10:00|8432.8|8430|8438.5|8435.7|8442.8|8439.7|8430.8|8427.7|792
1681751700000|2023-04-17 17:15:00|8438.8|8436|8449.5|8446.7|8449.8|8447|8436.5|8433|382
1681752000000|2023-04-17 17:20:00|8449.8|8446|8453.8|8451|8454.8|8451|8446.5|8443.3|979
1681752300000|2023-04-17 17:25:00|8454.1|8450.3|8460.6|8456.8|8461.8|8458.6|8451.8|8448.7|987
1681752600000|2023-04-17 17:30:00|8460.8|8457|8459.8|8457|8465.8|8462.6|8453.8|8450.6|1395
1681752900000|2023-04-17 17:35:00|8458.8|8456|8459.8|8457|8462.4|8459|8452.8|8450|947
1681753200000|2023-04-17 17:40:00|8460.8|8458|8452.4|8449.6|8461.8|8459|8449.4|8446.6|224
1681753500000|2023-04-17 17:45:00|8452.8|8449|8457.4|8454.6|8461.8|8458|8451.8|8448.6|1307
1681753800000|2023-04-17 17:50:00|8457.8|8454|8449.1|8446.3|8458.1|8454.6|8447.8|8445|1124
1681754100000|2023-04-17 17:55:00|8449.4|8445.6|8438.8|8436|8452.4|8449.3|8438.8|8435.6|3052
1681754400000|2023-04-17 18:00:00|8439.8|8437.6|8423.4|8420.6|8442.1|8439|8421.8|8418.6|2669
1681754700000|2023-04-17 18:05:00|8423.1|8420.3|8444.1|8440.3|8444.1|8440.6|8416.1|8413.3|1848
1681755000000|2023-04-17 18:10:00|8443.4|8440.6|8448.8|8445|8450.1|8447.3|8439.1|8436.3|918
1681755300000|2023-04-17 18:15:00|8449.1|8445.3|8446.8|8444|8453.1|8450.3|8441.8|8439|1317
1681755600000|2023-04-17 18:20:00|8446.4|8443.6|8441.8|8439|8450.4|8447.3|8436.3|8433|986
1681755900000|2023-04-17 18:25:00|8441.4|8438.6|8464.7|8461.9|8465.7|8462.6|8432.8|8429.6|4549
1681756200000|2023-04-17 18:30:00|8464.4|8461.6|8472.7|8469.9|8476.4|8472.9|8460.7|8457.9|2247
1681756500000|2023-04-17 18:35:00|8473.7|8469.4|8474.4|8471.6|8477.1|8473.9|8468.4|8464.6|663
1681756800000|2023-04-17 18:40:00|8474.7|8471.9|8470.6|8467.8|8476.4|8472.9|8469.7|8466.4|167
1681757100000|2023-04-17 18:45:00|8470.7|8467.9|8470.7|8466.9|8471.7|8468.3|8466.4|8463.3|214
1681757400000|2023-04-17 18:50:00|8471.1|8468.3|8470.1|8466.3|8472.1|8469.3|8467.1|8463.9|618
1681757700000|2023-04-17 18:55:00|8469.7|8466.9|8465.7|8462.9|8471.4|8468.3|8464.1|8460.6|238
1681758000000|2023-04-17 19:00:00|8466.1|8463.3|8472.1|8468.3|8472.1|8468.9|8465.7|8462.3|239
1681758300000|2023-04-17 19:05:00|8472|8468.2|8474|8470.2|8475.7|8472.2|8469|8466.2|220
1681758600000|2023-04-17 19:10:00|8473.7|8470.9|8475|8471.2|8475.7|8472.4|8472.7|8469.2|219
1681758900000|2023-04-17 19:15:00|8474.7|8471.9|8474.7|8471.9|8475|8471.9|8472.7|8469.6|159
1681759200000|2023-04-17 19:20:00|8475|8471.2|8477.7|8473.9|8478.9|8475.6|8472.7|8469.2|299
1681759500000|2023-04-17 19:25:00|8477.4|8474.6|8476|8472.2|8478.7|8475.2|8473.7|8470.2|274
1681759800000|2023-04-17 19:30:00|8475.7|8471.9|8472.7|8469.9|8476.4|8472.9|8469|8465.9|395
1681760100000|2023-04-17 19:35:00|8472|8469.2|8471|8468.2|8475.7|8472.9|8471|8468.2|69
1681760400000|2023-04-17 19:40:00|8470.7|8467.2|8468.3|8464.5|8473|8469.2|8465.7|8461.9|102
1681760700000|2023-04-17 19:45:00|8468.7|8464.9|8461.3|8457.5|8468.7|8465.9|8460|8456.9|267
1681761000000|2023-04-17 19:50:00|8460.7|8457.9|8465.7|8461.9|8468.2|8464.9|8459.3|8456.2|420
1681761300000|2023-04-17 19:55:00|8465.3|8462.5|8462.7|8458.9|8467.3|8464.5|8460.7|8457.4|125
1681761600000|2023-04-17 20:00:00|8462.3|8458.5|8462.7|8459.9|8464.7|8461.5|8460.3|8457.2|76
1681761900000|2023-04-17 20:05:00|8463.3|8459.5|8464.7|8460.9|8464.7|8460.9|8461.7|8458.5|79
1681762200000|2023-04-17 20:10:00|8464.3|8461.5|8466.6|8462.8|8471|8467.5|8463.3|8460.5|244
1681762500000|2023-04-17 20:15:00|8466.3|8462.5|8469|8466.2|8469|8466.2|8465.6|8461.8|104
1681762800000|2023-04-17 20:20:00|8469.6|8465.8|8467.6|8463.8|8469.6|8466.2|8464|8460.8|64
1681763100000|2023-04-17 20:25:00|8468|8464.2|8465.6|8461.8|8469.3|8465.5|8465.6|8461.8|43
1681763400000|2023-04-17 20:30:00|8465|8462.2|8462.6|8459.8|8465|8462.2|8462|8458.8|60
1681763700000|2023-04-17 20:35:00|8463|8459.2|8462.6|8459.8|8464.6|8460.8|8461.6|8457.8|30
1681764000000|2023-04-17 20:40:00|8464.6|8461.8|8463|8459.2|8465|8461.8|8461.6|8458.5|35
1681764300000|2023-04-17 20:45:00|8462.6|8459.8|8461.6|8457.8|8463.6|8459.8|8457.6|8454.5|100
1681764600000|2023-04-17 20:50:00|8462|8458.2|8462.6|8458.8|8463|8459.8|8460.6|8457.2|225
1681764900000|2023-04-17 20:55:00|8462|8459.2|8460.9|8458.1|8462.6|8459.2|8459.3|8455.5|123
1681765200000|2023-04-17 21:00:00|8461.1|8457.3|8460.9|8457.1|8461.1|8457.3|8460.4|8456.6|2
1681765500000|2023-04-17 21:05:00|8463.3|8459.5|8466.8|8459|8466.8|8462|8463.3|8457.8|7
1681766400000|2023-04-17 21:20:00|8466.9|8459.1|8466.9|8459.1|8466.9|8459.1|8466.9|8459.1|6
1681767900000|2023-04-17 21:45:00|8461.9|8459.4|8462.4|8458.6|8463.1|8459.4|8461.9|8458.6|6
1681768200000|2023-04-17 21:50:00|8463.1|8459.3|8464.6|8456.8|8464.9|8459.3|8463.1|8456.8|5
1681768500000|2023-04-17 21:55:00|8462.7|8458.9|8464.4|8460.6|8464.4|8460.6|8462.7|8458.9|4
1681776000000|2023-04-18 00:00:00|8453.5|8445.7|8456.1|8452.3|8460.1|8457|8450.5|8445.7|225
1681776300000|2023-04-18 00:05:00|8456.6|8452.8|8452.1|8448.3|8457.5|8454|8450.1|8447.3|48
1681776600000|2023-04-18 00:10:00|8450.8|8448|8449.8|8447|8453.1|8449.7|8449.8|8446.7|32
1681776900000|2023-04-18 00:15:00|8450.1|8447.3|8447.1|8443.3|8456.4|8453.6|8446.8|8443.3|214
1681777200000|2023-04-18 00:20:00|8446.1|8443|8444.8|8442|8451.1|8447.3|8444.8|8441.3|58
1681777500000|2023-04-18 00:25:00|8445.1|8441.3|8443.1|8439.3|8446.1|8442.3|8442.8|8439.3|32
1681777800000|2023-04-18 00:30:00|8442.8|8440|8444.1|8440.3|8444.5|8441|8440.8|8437.6|47
1681778100000|2023-04-18 00:35:00|8443.1|8439.7|8440.1|8437.3|8444.1|8440.7|8439.8|8436.3|112
1681778400000|2023-04-18 00:40:00|8441.1|8437.7|8442.1|8438.3|8443.1|8440|8438.8|8436|522
1681778700000|2023-04-18 00:45:00|8441.8|8439|8446.1|8442.3|8447.4|8444|8441.8|8439|78
1681779000000|2023-04-18 00:50:00|8445.1|8442|8449.1|8445.3|8450.1|8446.3|8443.8|8440.6|40
1681779300000|2023-04-18 00:55:00|8447.8|8445|8448.1|8444.3|8448.1|8445|8444.8|8442|26
1681779600000|2023-04-18 01:00:00|8446.8|8444|8454.6|8450.8|8456.1|8452.6|8442.6|8439|349
1681779900000|2023-04-18 01:05:00|8454.1|8450.3|8459.1|8455.3|8463.1|8459.3|8451.8|8448.3|217
1681780200000|2023-04-18 01:10:00|8460.1|8456.3|8466.1|8462.3|8467.1|8463.3|8459.7|8456.3|82
1681780500000|2023-04-18 01:15:00|8466.4|8463.3|8469.1|8465.3|8470.1|8467.3|8464.4|8460.9|107
1681780800000|2023-04-18 01:20:00|8468.7|8465.9|8472.7|8468.9|8474.1|8471.3|8468.7|8465.3|199
1681781100000|2023-04-18 01:25:00|8474.1|8470.3|8475.7|8471.9|8481.1|8477.3|8473.7|8470.3|284
1681781400000|2023-04-18 01:30:00|8475.4|8471.6|8484.1|8480.3|8485.1|8481.3|8474.7|8471.6|176
1681781700000|2023-04-18 01:35:00|8484.6|8480.8|8485.7|8481.9|8486.1|8482.9|8477.7|8474.9|265
1681782000000|2023-04-18 01:40:00|8485.4|8481.6|8483.1|8479.3|8487.7|8484.6|8483.1|8479.3|344
1681782300000|2023-04-18 01:45:00|8483.7|8479.9|8481.4|8478.6|8487.4|8483.6|8480.4|8476.6|304
1681782600000|2023-04-18 01:50:00|8481.9|8478.1|8483.7|8479.9|8483.7|8480.6|8479.4|8475.9|177
1681782900000|2023-04-18 01:55:00|8483.4|8480.6|8479|8475.2|8484.1|8480.6|8478.1|8474.3|126
1681783200000|2023-04-18 02:00:00|8479.4|8475.6|8474.4|8471.6|8496.7|8493.9|8474.4|8470.6|311
1681783500000|2023-04-18 02:05:00|8474.7|8470.9|8477|8473.2|8477.7|8474.6|8471|8467.2|210
1681783800000|2023-04-18 02:10:00|8477.4|8473.6|8473|8469.2|8477.4|8473.6|8471.4|8468.2|102
1681784100000|2023-04-18 02:15:00|8473.4|8469.6|8473|8469.2|8474.7|8471.9|8469.7|8466.2|43
1681784400000|2023-04-18 02:20:00|8472.4|8469.6|8473|8469.2|8474|8471.2|8471.4|8468.2|16
1681784700000|2023-04-18 02:25:00|8472|8468.2|8471.4|8467.6|8474.7|8471.6|8467.4|8464.6|311
1681785000000|2023-04-18 02:30:00|8471.7|8467.9|8478|8475.2|8480.7|8477.2|8467.7|8464.9|116
1681785300000|2023-04-18 02:35:00|8477.4|8474.6|8475.7|8471.9|8477.7|8474.6|8468.7|8465.6|122
1681785600000|2023-04-18 02:40:00|8476.4|8472.6|8480.4|8476.6|8480.7|8477.6|8473.4|8469.9|27
1681785900000|2023-04-18 02:45:00|8480|8476.2|8482.4|8478.6|8483|8479.6|8477.7|8473.9|32
1681786200000|2023-04-18 02:50:00|8481.7|8478.9|8480.4|8476.6|8484.7|8480.9|8479.7|8475.9|31
1681786500000|2023-04-18 02:55:00|8479.7|8475.9|8485.3|8482.5|8488.7|8485.5|8479|8475.5|119
1681786800000|2023-04-18 03:00:00|8485.7|8481.9|8495.7|8491.9|8495.7|8492.9|8484.7|8481.5|191
1681787100000|2023-04-18 03:05:00|8495.3|8492.5|8493.7|8490.9|8495.7|8492.5|8491.7|8487.9|106
1681787400000|2023-04-18 03:10:00|8494.7|8491.9|8494.3|8491.5|8497.7|8493.9|8493.3|8489.9|171
1681787700000|2023-04-18 03:15:00|8494.7|8491.9|8497.7|8493.9|8497.7|8494.9|8494.7|8491.5|131
1681788000000|2023-04-18 03:20:00|8497|8494.2|8496.3|8493.5|8498.2|8494.9|8494|8490.5|93
1681788300000|2023-04-18 03:25:00|8497.7|8493.9|8496|8492.2|8499.7|8496.9|8495.3|8491.9|199
1681788600000|2023-04-18 03:30:00|8495.3|8492.5|8485.3|8481.5|8496|8492.5|8485.3|8481.5|134
1681788900000|2023-04-18 03:35:00|8485.7|8481.9|8482|8478.2|8486.3|8482.9|8481.3|8478.2|14
1681789200000|2023-04-18 03:40:00|8482.3|8478.5|8481|8477.2|8482.7|8478.9|8479|8476.2|29
1681789500000|2023-04-18 03:45:00|8480.3|8477.5|8479|8476.2|8481|8478.2|8478.3|8475|41
1681789800000|2023-04-18 03:50:00|8480|8475.8|8480.3|8477.5|8480.3|8477.5|8479|8475.8|2
1681790100000|2023-04-18 03:55:00|8480|8477.2|8478|8474.2|8481|8477.5|8477.6|8474.2|111
1681790400000|2023-04-18 04:00:00|8479|8475.2|8477.9|8474.1|8479|8475.5|8474.9|8471.1|280
1681790700000|2023-04-18 04:05:00|8477.6|8474.8|8477.9|8474.1|8477.9|8474.8|8474.9|8471.8|48
1681791000000|2023-04-18 04:10:00|8477.6|8474.8|8478.9|8475.1|8478.9|8475.1|8476.6|8473.1|24
1681791300000|2023-04-18 04:15:00|8478.6|8475.8|8479.6|8476.8|8480.3|8476.8|8477.6|8474.5|12
1681791600000|2023-04-18 04:20:00|8480.3|8476.5|8481.3|8477.5|8482.9|8479.5|8478.9|8476.1|28
1681791900000|2023-04-18 04:25:00|8481.9|8478.1|8477.6|8473.8|8481.9|8478.1|8477.6|8473.8|35
1681792200000|2023-04-18 04:30:00|8477.9|8474.1|8474.9|8471.1|8477.9|8474.8|8473.6|8470.1|22
1681792500000|2023-04-18 04:35:00|8473.9|8471.8|8473.2|8469.4|8474.9|8471.8|8472.6|8469.4|1
1681792800000|2023-04-18 04:40:00|8473.6|8469.8|8472.9|8469.1|8475.2|8472.1|8472.3|8469.1|39
1681793100000|2023-04-18 04:45:00|8472.3|8469.5|8471.9|8468.1|8472.9|8469.5|8469.9|8467.1|10
1681793400000|2023-04-18 04:50:00|8472.3|8469.5|8470.9|8467.1|8472.3|8469.5|8469.9|8467.1|15
1681793700000|2023-04-18 04:55:00|8470.3|8467.5|8472.2|8469.4|8472.9|8469.6|8469.4|8466.1|46
1681794000000|2023-04-18 05:00:00|8472.9|8469.1|8468.9|8465.1|8473.2|8470.4|8468.9|8465.1|132
1681794300000|2023-04-18 05:05:00|8467.9|8464.8|8468.9|8465.1|8469.9|8466.1|8466.6|8463.1|71
1681794600000|2023-04-18 05:10:00|8469.2|8466.4|8470.6|8466.8|8472.6|8469.4|8467.9|8464.1|71
1681794900000|2023-04-18 05:15:00|8470.2|8467.4|8471.6|8467.8|8472.2|8468.4|8469.6|8466.8|23
1681795200000|2023-04-18 05:20:00|8471.2|8468.4|8472.2|8468.4|8472.2|8469.1|8469.6|8466.8|46
1681795500000|2023-04-18 05:25:00|8472.6|8469.4|8478.6|8475.8|8479.6|8475.8|8472.2|8468.8|24
1681795800000|2023-04-18 05:30:00|8478.2|8475.4|8488.9|8485.1|8491.2|8488.1|8477.9|8474.7|143
1681796100000|2023-04-18 05:35:00|8489.2|8485.4|8495.6|8491.8|8495.6|8492.4|8488.9|8485.4|104
1681796400000|2023-04-18 05:40:00|8495.2|8492.4|8493.9|8490.1|8496.2|8492.4|8490.2|8486.4|232
1681796700000|2023-04-18 05:45:00|8491.9|8488.1|8490.2|8486.4|8497.2|8494.1|8489.2|8486.4|278
1681797000000|2023-04-18 05:50:00|8489.6|8486.8|8495.6|8491.8|8500.6|8497.4|8486.9|8483.9|352
1681797300000|2023-04-18 05:55:00|8495.2|8491.4|8488.5|8484.7|8495.2|8491.8|8486.2|8482.7|123
1681797600000|2023-04-18 06:00:00|8487.2|8484.4|8482.9|8479.1|8488.9|8485.4|8479.2|8476.4|90
1681797900000|2023-04-18 06:05:00|8483.2|8479.4|8488.8|8485|8488.8|8485.4|8482.2|8478.7|184
1681798200000|2023-04-18 06:10:00|8489.2|8485.4|8490.5|8486.7|8492.5|8489.4|8488.2|8484.4|86
1681798500000|2023-04-18 06:15:00|8489.5|8487.4|8486.5|8482.7|8492.5|8489.4|8485.2|8482.4|175
1681798800000|2023-04-18 06:20:00|8485.5|8482.4|8488.5|8484.7|8488.5|8484.7|8483.2|8480.1|181
1681799100000|2023-04-18 06:25:00|8488.9|8485.7|8491.2|8487.4|8492.5|8489.4|8487.5|8484.7|88
1681799400000|2023-04-18 06:30:00|8491.5|8487.7|8488.5|8484.7|8494.5|8490.7|8487.2|8483.7|421
1681799700000|2023-04-18 06:35:00|8487.9|8485.1|8493.2|8489.4|8493.9|8490.1|8484.9|8482.1|102
1681800000000|2023-04-18 06:40:00|8493.9|8490.1|8499.9|8497.1|8503.2|8499.7|8493.2|8490.1|770
1681800300000|2023-04-18 06:45:00|8500.5|8496.7|8502.8|8499|8502.8|8500|8497.5|8493.7|975
1681800600000|2023-04-18 06:50:00|8503.5|8499.7|8505.5|8502.7|8507.2|8503.7|8502.8|8499.7|402
1681800900000|2023-04-18 06:55:00|8506.5|8503|8502.8|8500|8507.2|8503.4|8502.2|8498.7|137
1681801200000|2023-04-18 07:00:00|8502.5|8499.7|8494.2|8490.4|8504.5|8501.4|8492.8|8489|1224
1681801500000|2023-04-18 07:05:00|8493.8|8491|8488.8|8486|8495.5|8492|8488.2|8484.4|482
1681801800000|2023-04-18 07:10:00|8489.8|8486.4|8491.1|8488.3|8492.8|8490|8486.5|8483.7|322
1681802100000|2023-04-18 07:15:00|8491.8|8489|8492.5|8488.7|8496.1|8492.7|8491.1|8488|261
1681802400000|2023-04-18 07:20:00|8493.5|8489.7|8489.8|8487|8493.5|8490.3|8485.5|8481.7|591
1681802700000|2023-04-18 07:25:00|8490.2|8487.4|8493.8|8490|8496.8|8493|8487.8|8485|604
1681803000000|2023-04-18 07:30:00|8492.8|8489.7|8484.8|8482|8497.8|8495|8481.8|8478.7|755
1681803300000|2023-04-18 07:35:00|8485.8|8482.7|8484.8|8482|8491.2|8487.4|8482.8|8479.7|670
1681803600000|2023-04-18 07:40:00|8484.5|8481.7|8478.2|8474.4|8485.2|8481.7|8476.8|8473.7|1886
1681803900000|2023-04-18 07:45:00|8477.8|8475|8474.5|8470.7|8479.5|8476|8469.5|8465.7|1604
1681804200000|2023-04-18 07:50:00|8474.8|8471.7|8469.8|8466|8476.5|8473|8465.2|8462.4|987
1681804500000|2023-04-18 07:55:00|8469.5|8465.7|8468.8|8466|8471.8|8469|8465.1|8462.3|1271
1681804800000|2023-04-18 08:00:00|8468.5|8465.7|8458.5|8454.7|8470.8|8468|8455.5|8452.4|2736
1681805100000|2023-04-18 08:05:00|8459.2|8455.7|8466.2|8463.4|8470.5|8467.4|8450.2|8446.7|1828
1681805400000|2023-04-18 08:10:00|8466.5|8463.7|8452.5|8448.7|8467.2|8464|8449.2|8446.4|1373
1681805700000|2023-04-18 08:15:00|8452.9|8449.1|8450.2|8446.4|8459.2|8455.8|8447.5|8444.1|1161
1681806000000|2023-04-18 08:20:00|8449.9|8447.1|8438.9|8435.1|8450.2|8447.4|8436.9|8434.1|3977
1681806300000|2023-04-18 08:25:00|8438.6|8435.8|8442.9|8439.1|8448.2|8445.4|8436.6|8433.4|8938
1681806600000|2023-04-18 08:30:00|8442.5|8439.7|8443.6|8439.8|8452.2|8449.4|8435.9|8433.1|4756
1681806900000|2023-04-18 08:35:00|8443.9|8440.1|8439.2|8436.4|8445.6|8442.1|8432.3|8429.5|2159
1681807200000|2023-04-18 08:40:00|8439.9|8436.1|8438.6|8435.8|8447.1|8443.8|8435.6|8432.8|1362
1681807500000|2023-04-18 08:45:00|8437.9|8435.1|8439.6|8435.8|8443.3|8440.1|8429.6|8426.8|2506
1681807800000|2023-04-18 08:50:00|8439|8436.2|8430.3|8427.5|8439.3|8436.2|8427.3|8424.5|4289
1681808100000|2023-04-18 08:55:00|8430.7|8426.9|8413.4|8409.6|8434|8430.7|8411.4|8408.6|6127
1681808400000|2023-04-18 09:00:00|8413|8409.2|8430.5|8427.7|8431.3|8428.5|8412|8409.2|3818
1681808700000|2023-04-18 09:05:00|8430.7|8427.9|8440.9|8438.1|8443|8440.2|8426.7|8423.5|4123
1681809000000|2023-04-18 09:10:00|8440.6|8437.8|8436.9|8433.1|8443.6|8440.1|8435.9|8432.8|636
1681809300000|2023-04-18 09:15:00|8436.6|8433.8|8439.3|8435.5|8441.9|8438.1|8433.3|8429.8|621
1681809600000|2023-04-18 09:20:00|8438.6|8434.8|8442.6|8439.8|8446.9|8444.1|8438.3|8434.8|518
1681809900000|2023-04-18 09:25:00|8442.9|8439.1|8435.4|8431.6|8443.6|8439.8|8434.6|8431.4|568
1681810200000|2023-04-18 09:30:00|8435.2|8431.4|8442.2|8438.4|8445.2|8441.8|8432.1|8428.4|1712
1681810500000|2023-04-18 09:35:00|8441.6|8438.8|8448.2|8445.4|8452.2|8449.1|8440.6|8437.4|726
1681810800000|2023-04-18 09:40:00|8449.2|8446.1|8449.9|8447.1|8455.4|8451.6|8444.9|8441.4|693
1681811100000|2023-04-18 09:45:00|8450.2|8446.4|8447.2|8444.4|8451.9|8448.1|8444.9|8441.8|502
1681811400000|2023-04-18 09:50:00|8447.9|8444.1|8449.2|8445.4|8451.2|8447.4|8446.2|8443.1|649
1681811700000|2023-04-18 09:55:00|8448.9|8446.1|8441.2|8437.4|8449.2|8446.1|8437.2|8434.4|1113
1681812000000|2023-04-18 10:00:00|8440.9|8438.1|8431.9|8428.1|8443.9|8440.7|8430.9|8427.5|1426
1681812300000|2023-04-18 10:05:00|8431.3|8428.5|8434.2|8430.4|8441.4|8437.8|8431.3|8428.5|1050
1681812600000|2023-04-18 10:10:00|8434.6|8431.4|8437.2|8433.4|8438.2|8434.8|8433.2|8429.4|277
1681812900000|2023-04-18 10:15:00|8436.6|8433.8|8434.2|8431.4|8437.6|8434.1|8431.6|8427.8|373
1681813200000|2023-04-18 10:20:00|8435.2|8431.7|8439.6|8435.8|8441.6|8437.8|8431.6|8428.1|1650
1681813500000|2023-04-18 10:25:00|8439.2|8436.4|8451.9|8449.1|8453.2|8449.4|8438.9|8435.4|492
1681813800000|2023-04-18 10:30:00|8452.5|8448.7|8458.9|8456.1|8469.2|8466.4|8449.2|8446.1|925
1681814100000|2023-04-18 10:35:00|8459.9|8456.6|8455.2|8452.4|8459.9|8457.1|8451.2|8448.1|1040
1681814400000|2023-04-18 10:40:00|8456.5|8452.7|8455.5|8452.7|8459.8|8456.7|8454.3|8450.7|1299
1681814700000|2023-04-18 10:45:00|8456.1|8452.3|8447.8|8445|8457.8|8455|8441.8|8439|1183
1681815000000|2023-04-18 10:50:00|8448.8|8444|8445.5|8441.7|8451.5|8448.2|8443.5|8440.7|503
1681815300000|2023-04-18 10:55:00|8445.8|8442|8454.4|8451.6|8456.1|8452.7|8441.8|8438.7|343
1681815600000|2023-04-18 11:00:00|8454.8|8452|8454.1|8451.3|8456.4|8453.6|8447.8|8444.6|903
1681815900000|2023-04-18 11:05:00|8452.7|8450.3|8454.4|8450.6|8455.7|8452.3|8450.1|8447.3|457
1681816200000|2023-04-18 11:10:00|8454.1|8450.3|8448.4|8444.6|8456.1|8453.3|8447.8|8444.6|437
1681816500000|2023-04-18 11:15:00|8447.4|8443.6|8450.4|8446.6|8452.4|8449.3|8446.8|8443.6|110
1681816800000|2023-04-18 11:20:00|8450.8|8447|8455.8|8452|8459.8|8456.6|8446.8|8444|423
1681817100000|2023-04-18 11:25:00|8454.8|8451|8448.1|8445.3|8458.8|8455|8446.8|8444|1083
1681817400000|2023-04-18 11:30:00|8448.4|8445.6|8451.1|8447.3|8454.8|8451|8448.3|8445|202
1681817700000|2023-04-18 11:35:00|8451.4|8447.6|8437.1|8434.3|8452.8|8449.6|8435.1|8432|669
1681818000000|2023-04-18 11:40:00|8437.4|8434.6|8433.8|8431|8442.8|8439.5|8433.1|8430|367
1681818300000|2023-04-18 11:45:00|8433.1|8430|8430.5|8427.7|8439.8|8436.3|8430.5|8427.3|510
1681818600000|2023-04-18 11:50:00|8430.1|8427.3|8420.8|8418|8431.5|8428.3|8420.8|8417.7|908
1681818900000|2023-04-18 11:55:00|8421.5|8417.7|8428.2|8424.4|8428.8|8425.4|8420.5|8417.3|1191
1681819200000|2023-04-18 12:00:00|8427.8|8425|8429.2|8425.4|8432.8|8429.7|8423.8|8420.7|782
1681819500000|2023-04-18 12:05:00|8427.9|8425.1|8428.1|8425.3|8430.8|8428|8423.7|8420.4|1074
1681819800000|2023-04-18 12:10:00|8427.8|8425|8429.1|8426.3|8429.1|8426.3|8421.1|8418|718
1681820100000|2023-04-18 12:15:00|8428.8|8426|8434.4|8431.6|8434.8|8432|8428.8|8426|426
1681820400000|2023-04-18 12:20:00|8433.8|8430.6|8427.8|8425|8439.4|8436.6|8425.3|8421.6|820
1681820700000|2023-04-18 12:25:00|8428.4|8424.6|8426.4|8422.6|8435.8|8432|8424.4|8421|580
1681821000000|2023-04-18 12:30:00|8425.8|8423|8431.4|8427.6|8436.8|8433.6|8424.8|8421.6|612
1681821300000|2023-04-18 12:35:00|8430.8|8428|8426.5|8422.7|8434.8|8431.3|8424.1|8421|1160
1681821600000|2023-04-18 12:40:00|8425.5|8423.2|8412.5|8408.7|8427.1|8423.7|8409.8|8407|1847
1681821900000|2023-04-18 12:45:00|8411.8|8409|8398.2|8395.4|8415.5|8412.3|8395.8|8393|3694
1681822200000|2023-04-18 12:50:00|8397.9|8394.4|8403.5|8400.7|8404.5|8401.7|8396.2|8393|1401
1681822500000|2023-04-18 12:55:00|8402.5|8399.7|8402.5|8399.7|8410.1|8407.3|8400.5|8397.7|1016
1681822800000|2023-04-18 13:00:00|8402.8|8400|8442.8|8439|8444.5|8440.7|8402.8|8400|3137
1681823100000|2023-04-18 13:05:00|8442.5|8439.7|8450.5|8447.7|8456.8|8453.7|8436.8|8431.5|2230
1681823400000|2023-04-18 13:10:00|8450.1|8446.3|8452.1|8448.3|8457.5|8454.7|8441.8|8438.5|2275
1681823700000|2023-04-18 13:15:00|8452.5|8449.7|8453.5|8449.7|8461.1|8457.7|8450.1|8447.3|1459
1681824000000|2023-04-18 13:20:00|8453.1|8450.7|8457.5|8454.7|8462.1|8458.7|8447.2|8444.2|1057
1681824300000|2023-04-18 13:25:00|8458.1|8454.3|8461.1|8458.3|8464.1|8460.8|8449|8445.7|1164
1681824600000|2023-04-18 13:30:00|8462.5|8458.7|8439.1|8436.3|8462.5|8459.3|8437.4|8434.6|1883
1681824900000|2023-04-18 13:35:00|8438.4|8435.6|8420.6|8416.8|8439.8|8436.6|8419.4|8416|1482
1681825200000|2023-04-18 13:40:00|8420.8|8417|8419.8|8417|8429.8|8426.6|8419.4|8416|1021
1681825500000|2023-04-18 13:45:00|8420.4|8416.6|8414.1|8411.3|8428.8|8425.5|8413.5|8410.3|2544
1681825800000|2023-04-18 13:50:00|8414.8|8411|8397.1|8393.3|8416.8|8413.6|8392.1|8388.6|2518
1681826100000|2023-04-18 13:55:00|8396.5|8393.7|8390.1|8387.3|8405.1|8401.3|8386.5|8383.3|3238
1681826400000|2023-04-18 14:00:00|8390.8|8387|8381.1|8378.3|8398.8|8395.3|8379.5|8376.3|2199
1681826700000|2023-04-18 14:05:00|8380.8|8377.3|8382.5|8378.7|8386.5|8383.7|8366.8|8364|3509
1681827000000|2023-04-18 14:10:00|8381.8|8379|8391.5|8388.7|8394.1|8390.7|8376.2|8372.7|2332
1681827300000|2023-04-18 14:15:00|8391.8|8389|8432.4|8429.6|8432.9|8430|8391.1|8388.3|3455
1681827600000|2023-04-18 14:20:00|8432.8|8429|8465|8462.2|8475|8471.9|8431.4|8428.3|5089
1681827900000|2023-04-18 14:25:00|8465.4|8461.6|8442.7|8439.9|8468.4|8465.2|8428|8424.6|3659
1681828200000|2023-04-18 14:30:00|8443.7|8440.9|8453|8450.2|8476|8472.9|8436.7|8433.3|2732
1681828500000|2023-04-18 14:35:00|8453.4|8449.6|8451.1|8448.3|8470|8466.6|8448|8444.6|1643
1681828800000|2023-04-18 14:40:00|8452.1|8448.6|8463.4|8460.6|8465.7|8462.9|8450.1|8447.2|1058
1681829100000|2023-04-18 14:45:00|8463.7|8459.9|8437.7|8433.9|8463.7|8459.9|8434.7|8431.6|1129
1681829400000|2023-04-18 14:50:00|8437.4|8434.6|8441|8437.2|8460.4|8456.9|8437.4|8433.6|1384
1681829700000|2023-04-18 14:55:00|8441.3|8437.5|8450.3|8447.5|8454|8450.9|8436.3|8433.5|995
1681830000000|2023-04-18 15:00:00|8450.7|8447.9|8465.3|8462.5|8468.5|8465.2|8449.6|8446.8|1203
1681830300000|2023-04-18 15:05:00|8465|8462.2|8480|8476.2|8481|8477.8|8462|8459.2|2412
1681830600000|2023-04-18 15:10:00|8479.6|8475.8|8466|8463.2|8483|8479.8|8456.6|8453.2|2752
1681830900000|2023-04-18 15:15:00|8466.5|8462.2|8463|8460.2|8467.3|8464.5|8458|8455.2|785
1681831200000|2023-04-18 15:20:00|8464|8461.2|8452|8449.2|8474.6|8471.8|8450|8446.8|1624
1681831500000|2023-04-18 15:25:00|8451.6|8448.8|8482.6|8479.8|8502.3|8499.5|8451|8448.2|8045
1681831800000|2023-04-18 15:30:00|8483.6|8480.2|8501.9|8499.1|8507.3|8504.1|8477.3|8473.8|3877
1681832100000|2023-04-18 15:35:00|8501.6|8498.8|8484.3|8481.5|8513.2|8510.1|8481.6|8478.8|3411
1681832400000|2023-04-18 15:40:00|8484.6|8481.8|8496.9|8493.1|8498.3|8495.5|8477.3|8473.8|904
1681832700000|2023-04-18 15:45:00|8497.3|8493.5|8500.9|8497.1|8506.3|8503.5|8492.3|8489.1|1582
1681833000000|2023-04-18 15:50:00|8501.6|8497.8|8496.3|8493.5|8502.6|8499.8|8492.3|8488.8|1005
1681833300000|2023-04-18 15:55:00|8497.3|8494.5|8501.9|8499.1|8503|8499.8|8493.3|8490.5|529
1681833600000|2023-04-18 16:00:00|8502.3|8499.5|8498.2|8495.4|8507.3|8504.5|8495.3|8491.5|1057
1681833900000|2023-04-18 16:05:00|8498.9|8495.1|8501.2|8498.4|8502.6|8499.4|8489.2|8486.4|680
1681834200000|2023-04-18 16:10:00|8501.6|8497.8|8508.5|8505.7|8509.5|8506.7|8493.5|8490.1|866
1681834500000|2023-04-18 16:15:00|8508.6|8504.8|8504.2|8500.4|8509.9|8506.4|8495.5|8492.4|1976
1681834800000|2023-04-18 16:20:00|8503.8|8501|8498.5|8494.7|8505.2|8502.4|8495.2|8491.7|403
1681835100000|2023-04-18 16:25:00|8499.5|8495.7|8493.5|8489.7|8503.5|8500.7|8491.5|8488.1|582
1681835400000|2023-04-18 16:30:00|8493.2|8490.4|8498.5|8494.7|8500.8|8498|8487.5|8484.4|3039
1681835700000|2023-04-18 16:35:00|8498.8|8495|8493.8|8490|8500.5|8497.3|8485.5|8482|1624
1681836000000|2023-04-18 16:40:00|8494.1|8491.3|8499.4|8496.6|8502.4|8499.6|8493.8|8490|3850
1681836300000|2023-04-18 16:45:00|8499.1|8496.3|8503.7|8500.9|8504|8501.2|8497.7|8494.5|1267
1681836600000|2023-04-18 16:50:00|8503.3|8500.5|8497.6|8493.8|8504|8501.2|8490.3|8486.5|4621
1681836900000|2023-04-18 16:55:00|8497|8494.2|8493.6|8490.8|8502.6|8499.5|8493.3|8490.5|665
1681837200000|2023-04-18 17:00:00|8493.3|8490.5|8481.6|8477.8|8496.6|8493.5|8478.6|8475.8|777
1681837500000|2023-04-18 17:05:00|8482|8478.2|8501.6|8497.8|8503.3|8500.5|8480|8476.8|837
1681837800000|2023-04-18 17:10:00|8502|8499.2|8506.3|8502.5|8517.3|8514.5|8500|8497.2|1250
1681838100000|2023-04-18 17:15:00|8506|8503.2|8509.6|8506.8|8513|8509.5|8505|8501.2|358
1681838400000|2023-04-18 17:20:00|8510|8507.2|8506.6|8502.8|8512.6|8509.8|8505|8501.2|490
1681838700000|2023-04-18 17:25:00|8506|8503.2|8511|8508.2|8514|8510.8|8506|8502.8|620
1681839000000|2023-04-18 17:30:00|8510.6|8507.8|8514|8510.2|8514.1|8510.8|8509.6|8506.8|788
1681839300000|2023-04-18 17:35:00|8513.6|8510.8|8513.9|8510.1|8514.1|8510.8|8510.6|8507.8|283
1681839600000|2023-04-18 17:40:00|8513.6|8509.8|8510.6|8507.8|8519.9|8516.8|8508.9|8505.8|2108
1681839900000|2023-04-18 17:45:00|8510.2|8507.4|8499.9|8497.1|8512.2|8508.8|8498.9|8495.9|690
1681840200000|2023-04-18 17:50:00|8500.2|8497.4|8497.2|8494.4|8502.2|8499.1|8490.2|8487.1|603
1681840500000|2023-04-18 17:55:00|8497.6|8493.8|8494.2|8491.4|8499.6|8495.8|8491.2|8488.1|957
1681840800000|2023-04-18 18:00:00|8493.6|8490.8|8483.6|8479.8|8495.2|8491.4|8480.9|8477.8|955
1681841100000|2023-04-18 18:05:00|8483.2|8480.4|8487.9|8484.1|8489.9|8486.4|8477.2|8474.1|1374
1681841400000|2023-04-18 18:10:00|8487.2|8483.4|8476.9|8474.1|8490.6|8487.4|8474.2|8470.8|1187
1681841700000|2023-04-18 18:15:00|8476.6|8473.8|8460.6|8456.8|8485.2|8481.9|8458.9|8456.1|2671
1681842000000|2023-04-18 18:20:00|8461.3|8457.5|8455.3|8451.5|8466.9|8463.8|8451.6|8448.5|2114
1681842300000|2023-04-18 18:25:00|8454.6|8451.8|8457|8454.2|8459.9|8456.8|8441.7|8438.4|5924
1681842600000|2023-04-18 18:30:00|8456.3|8453.5|8453.3|8449.5|8457.3|8454.5|8448.6|8445.5|2022
1681842900000|2023-04-18 18:35:00|8452.9|8449.1|8454.9|8452.1|8454.9|8452.1|8451.2|8448.1|295
1681843200000|2023-04-18 18:40:00|8453.9|8451.1|8455|8451.2|8459.3|8455.7|8452.6|8448.8|2044
1681843500000|2023-04-18 18:45:00|8454.3|8451.5|8450.6|8447.8|8455.6|8452.2|8446|8442.7|365
1681843800000|2023-04-18 18:50:00|8451|8448.2|8453.3|8450.5|8454.7|8451.5|8446.7|8443.2|299
1681844100000|2023-04-18 18:55:00|8453.7|8449.9|8450.9|8447.1|8453.7|8450.5|8449.3|8446.1|43
1681844400000|2023-04-18 19:00:00|8450.6|8447.8|8451.3|8447.5|8452.7|8449.5|8446.9|8443.1|178
1681844700000|2023-04-18 19:05:00|8451|8448.2|8451.6|8448.8|8454.3|8451.5|8450.3|8446.9|213
1681845000000|2023-04-18 19:10:00|8451.9|8449.1|8456.3|8452.5|8457.9|8454.5|8450.3|8446.5|567
1681845300000|2023-04-18 19:15:00|8455.9|8452.1|8456.3|8453.5|8458.9|8455.5|8455.6|8452.1|748
1681845600000|2023-04-18 19:20:00|8456.9|8453.1|8448.9|8445.1|8457.3|8454.5|8446.9|8443.8|323
1681845900000|2023-04-18 19:25:00|8448.3|8445.5|8446.9|8444.1|8449.6|8446.5|8446.9|8443.1|72
1681846200000|2023-04-18 19:30:00|8447.9|8443.8|8448.9|8446.1|8449.9|8446.5|8444.9|8442.1|90
1681846500000|2023-04-18 19:35:00|8449.3|8446.5|8448.3|8445.5|8450.3|8447.1|8445.9|8443.1|87
1681846800000|2023-04-18 19:40:00|8447.9|8445.1|8448.9|8445.1|8449.9|8446.5|8446.9|8443.8|64
1681847100000|2023-04-18 19:45:00|8448.3|8445.5|8447.9|8444.1|8448.9|8445.5|8445.9|8443.1|106
1681847400000|2023-04-18 19:50:00|8447.6|8444.8|8442.3|8439.5|8449.3|8445.8|8441.9|8438.7|171
1681847700000|2023-04-18 19:55:00|8442.9|8439.1|8446.9|8443.1|8448.9|8446.1|8441.9|8439.1|316
1681848000000|2023-04-18 20:00:00|8445.9|8442.1|8449.9|8446.1|8450.9|8447.5|8444.9|8441.1|169
1681848300000|2023-04-18 20:05:00|8450.3|8447.1|8450.2|8446.4|8451.3|8448.1|8449.2|8445.8|260
1681848600000|2023-04-18 20:10:00|8449.9|8446.1|8454.9|8451.1|8454.9|8451.4|8449.5|8446.1|46
1681848900000|2023-04-18 20:15:00|8454.2|8451.4|8451.9|8449.1|8454.9|8451.4|8451.2|8448.1|81
1681849200000|2023-04-18 20:20:00|8452.9|8448.1|8453.9|8450.1|8453.9|8451.1|8452.9|8448.1|20
1681849500000|2023-04-18 20:25:00|8452.9|8449.7|8454.6|8450.8|8454.6|8451.1|8450.9|8447.7|365
1681849800000|2023-04-18 20:30:00|8454.2|8450.4|8457.8|8454|8459.2|8455.4|8453.2|8449.4|352
1681850100000|2023-04-18 20:35:00|8458.3|8454.5|8454.2|8450.4|8458.3|8454.5|8452.8|8449.4|72
1681850400000|2023-04-18 20:40:00|8454.4|8450.6|8455.4|8451.6|8456.4|8453|8454.1|8450.4|14
1681850700000|2023-04-18 20:45:00|8454.4|8450.6|8456.4|8452.6|8460.2|8456.4|8453.8|8450|49
1681851000000|2023-04-18 20:50:00|8455.8|8452|8456.8|8453|8457.4|8453.6|8454.4|8450.6|21
1681851300000|2023-04-18 20:55:00|8456.4|8452.6|8457.8|8454|8458.4|8455|8454.8|8451|263
1681851600000|2023-04-18 21:00:00|8457.9|8454.1|8458.3|8454.5|8458.3|8454.5|8457.9|8454.1|327
1681851900000|2023-04-18 21:05:00|8458.1|8454.3|8458.1|8454.3|8458.1|8454.3|8458.1|8454.3|0
1681852800000|2023-04-18 21:20:00|8458.3|8454.5|8458.3|8454.5|8458.3|8454.5|8458.3|8454.5|8
1681853100000|2023-04-18 21:25:00|||||||||7
1681853400000|2023-04-18 21:30:00|8460.4|8452.6|8463.1|8455.3|8463.1|8455.5|8459.3|8452.6|23
1681853700000|2023-04-18 21:35:00|8463.3|8455.5|8462.3|8458.5|8463.3|8458.5|8461.5|8455.5|7
1681854000000|2023-04-18 21:40:00|8462.6|8458.8|8468.1|8460.3|8468.1|8461.5|8462.6|8457|5
1681854300000|2023-04-18 21:45:00|8468.3|8460.5|8468.2|8460.4|8468.3|8460.5|8468.2|8460.4|8
1681854900000|2023-04-18 21:55:00|8466.5|8462.7|8468.3|8460.5|8469.1|8464|8466.1|8460.5|5
1681855200000|2023-04-18 22:00:00|8467.6|8459.8|8467.6|8459.8|8467.6|8459.8|8467.6|8459.8|0
1681862400000|2023-04-19 00:00:00|8461.6|8457.8|8469|8465.2|8470|8466.8|8461|8457.8|141
1681862700000|2023-04-19 00:05:00|8467.6|8464.8|8469.6|8465.8|8471|8467.8|8465.6|8462.8|46
1681863000000|2023-04-19 00:10:00|8470|8466.2|8467|8463.2|8471|8467.8|8465|8461.2|37
1681863300000|2023-04-19 00:15:00|8466.3|8462.5|8462.6|8459.8|8469|8465.8|8461|8457.2|19
1681863600000|2023-04-19 00:20:00|8462.3|8458.5|8466.3|8463.5|8467|8463.5|8460.6|8457.2|21
1681863900000|2023-04-19 00:25:00|8465.6|8462.8|8466.6|8462.8|8466.6|8462.8|8464.6|8461.2|39
1681864200000|2023-04-19 00:30:00|8465.6|8462.2|8466|8462.2|8466|8462.8|8462.6|8459.2|21
1681864500000|2023-04-19 00:35:00|8465.6|8462.8|8464.3|8461.5|8466|8462.8|8462.6|8459.2|24
1681864800000|2023-04-19 00:40:00|8464.6|8461.8|8463.2|8459.4|8465|8461.8|8461.6|8458.8|8
1681865100000|2023-04-19 00:45:00|8462.9|8460.1|8463.6|8460.8|8464.2|8460.8|8462.6|8459.4|14
1681865400000|2023-04-19 00:50:00|8463.2|8459.4|8462.6|8459.8|8466|8462.8|8462.6|8459.2|17
1681865700000|2023-04-19 00:55:00|8463|8460.2|8461|8457.2|8464|8460.8|8461|8457.2|19
1681866000000|2023-04-19 01:00:00|8459.6|8456.8|8485.9|8482.1|8486.9|8483.1|8459.6|8456.3|443
1681866300000|2023-04-19 01:05:00|8485.6|8482.8|8483.7|8479.9|8493.2|8489.8|8480.9|8478.1|347
1681866600000|2023-04-19 01:10:00|8483.3|8479.5|8480.7|8476.9|8483.9|8480.5|8479.3|8475.5|40
1681866900000|2023-04-19 01:15:00|8480.3|8477.5|8480.7|8476.9|8483.9|8480.5|8477.3|8473.8|104
1681867200000|2023-04-19 01:20:00|8479.9|8476.1|8475.7|8471.9|8480.7|8476.9|8470.9|8468.1|115
1681867500000|2023-04-19 01:25:00|8475.3|8472.5|8478.6|8474.8|8479.6|8476.5|8475.3|8472.5|23
1681867800000|2023-04-19 01:30:00|8477.3|8474.5|8466.6|8462.8|8477.6|8474.5|8464.3|8460.8|81
1681868100000|2023-04-19 01:35:00|8465.3|8462.5|8465.6|8461.8|8470.9|8467.2|8463.6|8460.5|67
1681868400000|2023-04-19 01:40:00|8465.3|8461.5|8459.3|8456.5|8467.3|8463.8|8459.1|8455.8|64
1681868700000|2023-04-19 01:45:00|8459.6|8455.8|8456.3|8453.5|8460.6|8457.5|8456.3|8452.8|83
1681869000000|2023-04-19 01:50:00|8456|8453.2|8457.6|8454.8|8459.3|8455.5|8452.6|8449.8|88
1681869300000|2023-04-19 01:55:00|8457.3|8454.5|8453.6|8450.8|8461.6|8457.8|8453.3|8449.8|33
1681869600000|2023-04-19 02:00:00|8454|8450.2|8447.3|8443.5|8454.6|8451.8|8443.3|8440.2|177
1681869900000|2023-04-19 02:05:00|8447|8444.2|8453.3|8449.5|8454.3|8450.9|8446|8442.5|246
1681870200000|2023-04-19 02:10:00|8453|8449.2|8457|8454.2|8457|8454.2|8450|8446.5|60
1681870500000|2023-04-19 02:15:00|8456|8453.2|8450.6|8446.8|8457.6|8454.2|8449.2|8445.8|62
1681870800000|2023-04-19 02:20:00|8449.6|8445.8|8454.3|8450.5|8454.3|8450.5|8449.6|8445.8|44
1681871100000|2023-04-19 02:25:00|8453.6|8449.8|8457|8453.2|8457.3|8454.2|8453.6|8449.8|22
1681871400000|2023-04-19 02:30:00|8458.3|8454.2|8460.3|8456.5|8461.6|8458.2|8456.6|8453.2|66
1681871700000|2023-04-19 02:35:00|8459.6|8455.8|8458.1|8454.3|8460.6|8457.2|8454.6|8450.8|90
1681872000000|2023-04-19 02:40:00|8458.5|8454.7|8456.6|8453.8|8461.6|8458.2|8456.6|8452.8|63
1681872300000|2023-04-19 02:45:00|8456.9|8454.1|8446.9|8444.1|8458.6|8455.1|8446.9|8443.8|108
1681872600000|2023-04-19 02:50:00|8447.3|8443.1|8448.3|8444.5|8450.7|8446.9|8445.9|8442.8|68
1681872900000|2023-04-19 02:55:00|8449.3|8445.5|8449.3|8445.5|8451|8447.9|8446.3|8443.5|29
1681873200000|2023-04-19 03:00:00|8449.7|8446.9|8445|8442.2|8451|8448.2|8442.7|8439.5|80
1681873500000|2023-04-19 03:05:00|8444.7|8441.9|8442.3|8438.5|8445.7|8441.9|8440.3|8436.9|88
1681873800000|2023-04-19 03:10:00|8441.7|8437.9|8444.3|8440.5|8448|8444.2|8441.7|8437.9|26
1681874100000|2023-04-19 03:15:00|8443.6|8441.5|8450.6|8446.8|8452.3|8448.8|8443.6|8440.5|51
1681874400000|2023-04-19 03:20:00|8450.3|8446.5|8446.6|8443.8|8450.3|8446.5|8444.3|8441.5|66
1681874700000|2023-04-19 03:25:00|8447|8443.2|8447.3|8443.5|8449.3|8445.8|8444.9|8442.1|100
1681875000000|2023-04-19 03:30:00|8448.3|8444.5|8444|8440.2|8448.3|8444.5|8443.3|8439.5|23
1681875300000|2023-04-19 03:35:00|8443.6|8439.8|8442.3|8438.5|8445.3|8441.8|8441.6|8437.8|12
1681875600000|2023-04-19 03:40:00|8441.6|8438.8|8442.6|8438.8|8443|8439.5|8441.6|8438.2|8
1681875900000|2023-04-19 03:45:00|8443|8439.2|8446|8442.2|8446|8442.8|8442.6|8439.2|32
1681876200000|2023-04-19 03:50:00|8445.6|8442.8|8448.6|8444.8|8448.6|8445.2|8445.6|8442.2|28
1681876500000|2023-04-19 03:55:00|8448.3|8445.5|8444.6|8440.8|8449.6|8445.8|8444.3|8440.8|26
1681876800000|2023-04-19 04:00:00|8445.3|8441.8|8445.6|8441.8|8446.6|8443|8443.6|8439.8|13
1681877100000|2023-04-19 04:05:00|8446|8442.2|8446.2|8442.4|8448.2|8445.1|8445.2|8441.8|293
1681877400000|2023-04-19 04:10:00|8445.9|8442.1|8444.2|8440.4|8447.2|8444.1|8442.9|8439.4|29
1681877700000|2023-04-19 04:15:00|8443.2|8439.4|8440.2|8436.4|8443.2|8439.9|8439.9|8436.4|15
1681878000000|2023-04-19 04:20:00|8439.9|8437.1|8439.2|8436.4|8441.2|8437.4|8439.2|8436.1|19
1681878300000|2023-04-19 04:25:00|8436.9|8434.1|8440.2|8436.4|8440.2|8437.4|8435.9|8433.1|73
1681878600000|2023-04-19 04:30:00|8439.2|8437.4|8439.2|8435.4|8441.2|8437.4|8439.2|8435.4|15
1681878900000|2023-04-19 04:35:00|8438.2|8434.1|8437.9|8434.1|8438.2|8434.4|8433.9|8430.7|44
1681879200000|2023-04-19 04:40:00|8438.2|8434.4|8437.2|8433.4|8439.2|8436.1|8436.9|8433.4|26
1681879500000|2023-04-19 04:45:00|8436.6|8433.8|8435.2|8431.4|8437.2|8433.8|8434.2|8431.1|3
1681879800000|2023-04-19 04:50:00|8433.9|8431.1|8437.2|8433.4|8438.2|8434.4|8433.9|8430.4|16
1681880100000|2023-04-19 04:55:00|8436.2|8432.4|8436.2|8433.4|8438.2|8435|8435.2|8432|23
1681880400000|2023-04-19 05:00:00|8435.8|8432|8433.2|8430.4|8436.2|8432.4|8432.2|8429|30
1681880700000|2023-04-19 05:05:00|8432.8|8429.4|8434.2|8430.4|8435.2|8431.4|8432.8|8429.4|20
1681881000000|2023-04-19 05:10:00|8435.2|8431.4|8433.2|8429.4|8435.2|8432|8432.2|8429|24
1681881300000|2023-04-19 05:15:00|8434.2|8430.4|8427.8|8425|8434.2|8430.8|8426.5|8423.4|61
1681881600000|2023-04-19 05:20:00|8428.5|8424.7|8428.8|8425|8429.2|8426|8426.2|8423|23
1681881900000|2023-04-19 05:25:00|8428.2|8424.4|8428.8|8426|8431.2|8427.4|8427.2|8424.4|42
1681882200000|2023-04-19 05:30:00|8429.2|8425.4|8428.2|8424.4|8431.8|8429|8423.8|8420.5|227
1681882500000|2023-04-19 05:35:00|8428.8|8425|8427.2|8423.4|8430.2|8427|8425.8|8422.4|73
1681882800000|2023-04-19 05:40:00|8428.2|8424.4|8425.2|8421.4|8429.2|8425.5|8424.8|8421.4|61
1681883100000|2023-04-19 05:45:00|8424.2|8420.4|8431.8|8428|8433.2|8430|8421.8|8418.6|128
1681883400000|2023-04-19 05:50:00|8431.4|8427.6|8430.8|8427|8436.4|8433|8429.8|8426.4|252
1681883700000|2023-04-19 05:55:00|8430.4|8426.6|8427.8|8425|8432.4|8429|8427.2|8424.4|243
1681884000000|2023-04-19 06:00:00|8428.4|8424.6|8433.8|8431|8434.8|8431|8422.8|8420|388
1681884300000|2023-04-19 06:05:00|8432.8|8430|8416.2|8412.4|8433.4|8430|8415.2|8412|234
1681884600000|2023-04-19 06:10:00|8415.8|8413|8412.8|8410|8417.2|8414|8410.3|8407|239
1681884900000|2023-04-19 06:15:00|8413.4|8409.6|8411.4|8407.6|8416.2|8413.4|8408.4|8405.4|419
1681885200000|2023-04-19 06:20:00|8411.8|8408|8413.1|8409.3|8416.8|8414|8410.1|8407|282
1681885500000|2023-04-19 06:25:00|8412.1|8409|8415.1|8411.3|8418.1|8414.3|8409.8|8406|214
1681885800000|2023-04-19 06:30:00|8414.8|8412|8419.1|8415.3|8419.1|8416|8411.8|8408.6|256
1681886100000|2023-04-19 06:35:00|8418.8|8415|8420.8|8418|8422.8|8420|8412.8|8409.3|471
1681886400000|2023-04-19 06:40:00|8421.4|8417.6|8415.8|8413|8422.9|8419.6|8415.8|8413|68
1681886700000|2023-04-19 06:45:00|8415.4|8412.6|8416.8|8414|8419.1|8416|8413.8|8410.3|192
1681887000000|2023-04-19 06:50:00|8416.4|8413|8411.8|8409|8417.8|8415|8411|8408|186
1681887300000|2023-04-19 06:55:00|8411.4|8408|8409.8|8407|8413.1|8410|8408.4|8405.6|459
1681887600000|2023-04-19 07:00:00|8410.4|8406.6|8407.8|8405|8415.1|8412|8399.8|8396|689
1681887900000|2023-04-19 07:05:00|8408.1|8405.3|8404.8|8402|8412.5|8409.3|8403.5|8400.7|853
1681888200000|2023-04-19 07:10:00|8404.5|8401.7|8413.5|8410.7|8418.1|8414.7|8404.5|8401.7|375
1681888500000|2023-04-19 07:15:00|8413.8|8411|8407.8|8404|8419.5|8416.3|8406.3|8403|907
1681888800000|2023-04-19 07:20:00|8408.5|8405|8414.8|8412|8417.5|8414|8405.5|8402.4|1016
1681889100000|2023-04-19 07:25:00|8415.5|8411.7|8409.2|8406.4|8416.1|8413|8407.6|8404.4|1265
1681889400000|2023-04-19 07:30:00|8409.8|8406|8401.9|8399.1|8410.6|8407.3|8400.2|8397.4|539
1681889700000|2023-04-19 07:35:00|8401.5|8398.7|8391.9|8388.1|8403.7|8400.4|8390.6|8387.4|1621
1681890000000|2023-04-19 07:40:00|8391.5|8387.7|8388.3|8385.5|8395.5|8392.7|8383|8379.8|2721
1681890300000|2023-04-19 07:45:00|8388.6|8384.8|8383.6|8380.8|8391.3|8388.5|8381|8377.8|2404
1681890600000|2023-04-19 07:50:00|8384.3|8380.5|8375.3|8372.5|8389.3|8386.5|8374|8370.8|1567
1681890900000|2023-04-19 07:55:00|8375.6|8371.8|8371.6|8367.8|8378.3|8375.5|8366.7|8363.8|1425
1681891200000|2023-04-19 08:00:00|8372|8368.2|8359|8356.2|8373.6|8370.5|8358.7|8354.5|3693
1681891500000|2023-04-19 08:05:00|8359.3|8356.5|8324|8321.2|8361.3|8357.9|8314.7|8311.5|3560
1681891800000|2023-04-19 08:10:00|8324.3|8321.5|8294|8290.2|8335.6|8331.8|8291.3|8287.9|4622
1681892100000|2023-04-19 08:15:00|8294.3|8290.5|8309|8306.2|8320.2|8317.4|8291.3|8288.5|4090
1681892400000|2023-04-19 08:20:00|8308|8305.2|8330|8327.2|8331.6|8328.8|8306.6|8303.4|4125
1681892700000|2023-04-19 08:25:00|8330.3|8326.5|8334.2|8330.4|8342|8339.2|8327|8324.2|7751
1681893000000|2023-04-19 08:30:00|8334.6|8330.8|8312.6|8309.8|8342|8338.8|8311.6|8308.4|3878
1681893300000|2023-04-19 08:35:00|8313.6|8310.4|8310.3|8306.5|8324.6|8321.4|8303.3|8300.5|2502
1681893600000|2023-04-19 08:40:00|8309.3|8305.5|8276|8272.2|8309.3|8306.2|8274.3|8271.5|2379
1681893900000|2023-04-19 08:45:00|8276.3|8273.5|8310.3|8306.5|8310.7|8307.9|8275.7|8272.9|2553
1681894200000|2023-04-19 08:50:00|8309.3|8306.2|8311.4|8307.6|8311.4|8308.6|8303|8300.2|1549
1681894500000|2023-04-19 08:55:00|8310.4|8307|8296|8292.2|8310.8|8307|8291|8287.6|834
1681894800000|2023-04-19 09:00:00|8295.4|8292.6|8303.7|8299.9|8308.4|8304.6|8289|8286.2|1967
1681895100000|2023-04-19 09:05:00|8302.3|8299.5|8293.7|8290.9|8306.7|8303.5|8290.7|8287.5|1062
1681895400000|2023-04-19 09:10:00|8293.3|8290.5|8294|8290.2|8298.7|8295.9|8290.4|8287.1|795
1681895700000|2023-04-19 09:15:00|8293.4|8289.6|8294.4|8291.6|8302.4|8299.2|8289.4|8286.2|1340
1681896000000|2023-04-19 09:20:00|8295|8292.2|8302|8299.2|8308.4|8305.6|8295|8292.2|1522
1681896300000|2023-04-19 09:25:00|8301.8|8299|8292.1|8288.3|8302|8299|8289.8|8286.7|1517
1681896600000|2023-04-19 09:30:00|8292.5|8288.7|8271.8|8268|8296.5|8293.3|8265.8|8263|4203
1681896900000|2023-04-19 09:35:00|8271.2|8268.4|8276.8|8274|8282.8|8279.4|8262.2|8259.4|2178
1681897200000|2023-04-19 09:40:00|8277.2|8274.4|8290.8|8288|8290.8|8288|8277.2|8273.8|1030
1681897500000|2023-04-19 09:45:00|8291.5|8287.7|8284.5|8281.7|8295.1|8291.9|8282.5|8279.3|1262
1681897800000|2023-04-19 09:50:00|8284.8|8282|8297.7|8294.9|8299.1|8295.7|8281.8|8278.7|1486
1681898100000|2023-04-19 09:55:00|8298.1|8295.3|8304.1|8301.3|8307.7|8304.3|8295.7|8292.3|1812
1681898400000|2023-04-19 10:00:00|8303.7|8300.9|8305.7|8302.9|8311.1|8307.9|8303.1|8300.3|798
1681898700000|2023-04-19 10:05:00|8306.4|8302.6|8309.1|8305.3|8321.9|8318.6|8306.1|8302.6|1153
1681899000000|2023-04-19 10:10:00|8308.5|8305.7|8316.7|8313.9|8317.1|8313.9|8307.1|8304.3|519
1681899300000|2023-04-19 10:15:00|8317.1|8313.3|8314.1|8311.3|8319.1|8315.9|8311.4|8307.9|994
1681899600000|2023-04-19 10:20:00|8313.7|8310.9|8312.4|8308.6|8317.4|8313.6|8305.7|8301.9|1343
1681899900000|2023-04-19 10:25:00|8312|8309.2|8304.4|8301.6|8314.4|8310.9|8298.7|8294.9|829
1681900200000|2023-04-19 10:30:00|8304.1|8301.3|8308.7|8305.9|8311.7|8308.3|8298.4|8294.9|954
1681900500000|2023-04-19 10:35:00|8309.1|8304.9|8311.3|8307.5|8311.7|8308.5|8304.3|8300.9|312
1681900800000|2023-04-19 10:40:00|8310.7|8307.9|8311.3|8308.5|8313.1|8309.5|8304.2|8300.9|840
1681901100000|2023-04-19 10:45:00|8310.3|8307.5|8297.2|8294.4|8310.3|8307.5|8296.3|8293.5|592
1681901400000|2023-04-19 10:50:00|8296.3|8293.5|8283.7|8280.9|8298.7|8295.5|8283|8280.2|774
1681901700000|2023-04-19 10:55:00|8284.1|8281.3|8299.6|8296.8|8300|8296.8|8283.7|8279.9|1663
1681902000000|2023-04-19 11:00:00|8300|8297.2|8293.3|8289.5|8302|8298.5|8291.7|8288.9|719
1681902300000|2023-04-19 11:05:00|8292.7|8288.9|8296.3|8292.5|8296.3|8293.2|8292|8288.5|443
1681902600000|2023-04-19 11:10:00|8296|8293.2|8295|8291.2|8304.3|8301.2|8290|8287.2|656
1681902900000|2023-04-19 11:15:00|8294.2|8291.4|8297.6|8293.8|8299.6|8295.8|8291.3|8288.2|1424
1681903200000|2023-04-19 11:20:00|8298|8294.2|8292|8288.2|8298|8295.2|8289|8285.8|369
1681903500000|2023-04-19 11:25:00|8292.6|8289.2|8282.6|8278.8|8293.3|8289.5|8275.3|8272.2|1366
1681903800000|2023-04-19 11:30:00|8282.9|8279.1|8294.6|8290.8|8295.8|8292.8|8279.3|8276.5|1254
1681904100000|2023-04-19 11:35:00|8294.2|8291.4|8295.9|8293.1|8297.2|8293.9|8290.2|8286.8|240
1681904400000|2023-04-19 11:40:00|8295.2|8292.4|8297.2|8293.4|8299.3|8295.5|8289.6|8286.4|955
1681904700000|2023-04-19 11:45:00|8297.1|8294.3|8293.6|8290.8|8298.5|8295.7|8286.2|8282.4|2321
1681905000000|2023-04-19 11:50:00|8294.5|8291.7|8299.5|8295.7|8301.1|8298.3|8294.5|8291.7|1441
1681905300000|2023-04-19 11:55:00|8299.1|8295.3|8288.5|8285.7|8300.1|8296.8|8288.1|8284.7|465
1681905600000|2023-04-19 12:00:00|8288.8|8286|8288.5|8285.7|8289.8|8286.7|8277.6|8274|1541
1681905900000|2023-04-19 12:05:00|8288.8|8285|8287.8|8285|8294.1|8290.7|8284.5|8281|393
1681906200000|2023-04-19 12:10:00|8287.5|8284.7|8275.8|8272|8287.5|8284.7|8267.6|8264.8|1551
1681906500000|2023-04-19 12:15:00|8275.2|8272.4|8275.6|8271.8|8277.2|8274|8268.5|8264.7|600
1681906800000|2023-04-19 12:20:00|8274.6|8270.8|8282.5|8279.7|8285.2|8281.9|8271.8|8268.4|452
1681907100000|2023-04-19 12:25:00|8281.5|8278.7|8294.7|8290.9|8295.8|8293|8281.5|8278.7|2714
1681907400000|2023-04-19 12:30:00|8295.1|8291.3|8294|8291.2|8299.1|8295.3|8292.1|8288.9|1985
1681907700000|2023-04-19 12:35:00|8294.3|8291.5|8306.3|8302.5|8311.3|8308.5|8293.3|8290.2|1145
1681908000000|2023-04-19 12:40:00|8305.7|8302.9|8299.7|8296.9|8308.3|8305.2|8295.3|8291.9|1261
1681908300000|2023-04-19 12:45:00|8299.3|8295.9|8315.2|8312.4|8316.3|8312.9|8297.3|8293.5|1013
1681908600000|2023-04-19 12:50:00|8314.3|8311.5|8322.3|8319.5|8323.7|8320.9|8305.3|8301.9|1395
1681908900000|2023-04-19 12:55:00|8322.7|8319.9|8322.3|8319.5|8326.3|8322.9|8312.7|8309.9|1378
1681909200000|2023-04-19 13:00:00|8322|8319.2|8326.3|8322.5|8329.3|8326.5|8313|8310.2|2375
1681909500000|2023-04-19 13:05:00|8326|8323.2|8317.9|8315.1|8332.6|8329.3|8313.3|8310|1440
1681909800000|2023-04-19 13:10:00|8318.3|8314.5|8320.3|8316.5|8329.3|8326.5|8316.9|8313.5|1767
1681910100000|2023-04-19 13:15:00|8319.3|8315.5|8309.7|8305.9|8323.6|8320.3|8307.3|8304.4|934
1681910400000|2023-04-19 13:20:00|8309.3|8306.5|8308.7|8305.9|8318.6|8315.8|8307|8304.1|1288
1681910700000|2023-04-19 13:25:00|8308.3|8305.5|8318.9|8316.1|8321.1|8317.8|8307.3|8304.1|1395
1681911000000|2023-04-19 13:30:00|8319.3|8315.5|8319.3|8315.5|8335.3|8332.1|8314.6|8311.5|1926
1681911300000|2023-04-19 13:35:00|8318.9|8316.1|8294.3|8290.5|8320.2|8317.1|8292.3|8289.5|1663
1681911600000|2023-04-19 13:40:00|8293.7|8290.9|8295.7|8291.9|8303.7|8300.5|8287.3|8284.5|1231
1681911900000|2023-04-19 13:45:00|8295.3|8292.5|8284.7|8280.9|8299.3|8296|8282.7|8279.5|1102
1681912200000|2023-04-19 13:50:00|8284.9|8281.9|8276.7|8273.9|8288.7|8285.9|8270.7|8267.9|1357
1681912500000|2023-04-19 13:55:00|8277|8274.2|8243.6|8240.8|8280.7|8277.9|8237.8|8235|4134
1681912800000|2023-04-19 14:00:00|8244|8241.2|8260|8256.2|8266|8263.2|8222.8|8219.6|4508
1681913100000|2023-04-19 14:05:00|8258.6|8255.8|8281.6|8277.8|8285|8282.2|8255.6|8252.2|1968
1681913400000|2023-04-19 14:10:00|8282|8278.2|8291.9|8288.1|8309.9|8307.1|8281|8277.8|2419
1681913700000|2023-04-19 14:15:00|8292.3|8288.5|8296.9|8294.1|8305.3|8302.1|8285.5|8282.1|1657
1681914000000|2023-04-19 14:20:00|8296.3|8293.5|8304.3|8300.5|8308.9|8306.1|8295.9|8292.5|1115
1681914300000|2023-04-19 14:25:00|8303.9|8301.1|8312.8|8309|8321.3|8318.1|8303.9|8300.5|2267
1681914600000|2023-04-19 14:30:00|8312.9|8309.1|8290.3|8287.5|8335.9|8332.7|8284.9|8282.1|4185
1681914900000|2023-04-19 14:35:00|8290.6|8286.8|8299.1|8295.3|8309.3|8306.1|8287.3|8284.1|2977
1681915200000|2023-04-19 14:40:00|8298.8|8295|8317|8313.2|8317|8313.6|8289|8286|5501
1681915500000|2023-04-19 14:45:00|8317.4|8314.6|8317.4|8314.6|8319.4|8315.6|8295.8|8292.6|2960
1681915800000|2023-04-19 14:50:00|8318|8314.2|8349.4|8345.6|8349.4|8346.2|8313.8|8310.6|3736
1681916100000|2023-04-19 14:55:00|8349|8346.2|8334.4|8330.6|8351.4|8348.2|8329|8326.2|2585
1681916400000|2023-04-19 15:00:00|8334|8330.2|8342.3|8339.5|8352.6|8347.9|8332.4|8329.2|2678
1681916700000|2023-04-19 15:05:00|8343.7|8340.9|8324.6|8321.8|8344|8340.9|8314.6|8311.8|4735
1681917000000|2023-04-19 15:10:00|8324.3|8321.5|8314.9|8312.1|8331.6|8328.8|8312.3|8309|3399
1681917300000|2023-04-19 15:15:00|8315.3|8311.5|8330.5|8326.7|8332.5|8329.1|8309.5|8306.4|2785
1681917600000|2023-04-19 15:20:00|8329.9|8327.1|8334.5|8331.7|8345.3|8342.1|8322.5|8319.4|1797
1681917900000|2023-04-19 15:25:00|8334.2|8331.4|8355.9|8353.1|8359.2|8356.4|8309.5|8306.6|6801
1681918200000|2023-04-19 15:30:00|8355.5|8352.7|8343.5|8340.7|8360.2|8357|8342.1|8338.7|3771
1681918500000|2023-04-19 15:35:00|8342.8|8340|8338.3|8334.5|8349.5|8346.7|8333.9|8331.1|1133
1681918800000|2023-04-19 15:40:00|8337.9|8334.1|8319.6|8316.8|8338.3|8335.1|8316.3|8313.5|1785
1681919100000|2023-04-19 15:45:00|8319.3|8316.5|8319.6|8315.8|8324.6|8321.4|8306|8303.1|1187
1681919400000|2023-04-19 15:50:00|8318.6|8314.8|8310.6|8307.8|8318.6|8314.8|8307|8303.8|764
1681919700000|2023-04-19 15:55:00|8311.2|8307.4|8302|8299.2|8313.4|8310.1|8297.3|8294.5|1499
1681920000000|2023-04-19 16:00:00|8302.3|8299.5|8283.5|8280.7|8309.7|8306.9|8275.1|8271.9|2216
1681920300000|2023-04-19 16:05:00|8284.1|8281.3|8266.1|8263.3|8284.5|8281.3|8260.7|8257.9|1146
1681920600000|2023-04-19 16:10:00|8266.7|8262.9|8277.1|8273.3|8285.1|8282.3|8266.7|8262.9|1078
1681920900000|2023-04-19 16:15:00|8276.4|8273.6|8269.7|8266.9|8283.1|8279.3|8261.4|8258.3|1322
1681921200000|2023-04-19 16:20:00|8267.7|8265.9|8272.3|8268.5|8273.7|8270.3|8262.7|8259.9|2410
1681921500000|2023-04-19 16:25:00|8271.3|8267.5|8274|8271.2|8280.3|8277.2|8270.7|8267.5|712
1681921800000|2023-04-19 16:30:00|8276|8272.2|8279.7|8275.9|8283.7|8280.5|8272.7|8269.5|1208
1681922100000|2023-04-19 16:35:00|8278.7|8275.5|8286.3|8283.5|8291.3|8288.1|8278.7|8275.5|1914
1681922400000|2023-04-19 16:40:00|8287.1|8284.3|8292.2|8289.4|8293.6|8290.4|8284.3|8281.1|3581
1681922700000|2023-04-19 16:45:00|8291.2|8288.4|8290.1|8286.3|8297.1|8294|8286.6|8283.4|1744
1681923000000|2023-04-19 16:50:00|8290.5|8286.7|8301.1|8298.3|8301.1|8298.3|8290.1|8286.7|810
1681923300000|2023-04-19 16:55:00|8302.1|8299.3|8312.7|8308.9|8313.1|8309.9|8296.1|8293.3|733
1681923600000|2023-04-19 17:00:00|8313.1|8309.3|8328.4|8324.6|8329.7|8326.6|8307.7|8304.9|1246
1681923900000|2023-04-19 17:05:00|8327.4|8323.6|8339.1|8336.3|8341.4|8338.3|8326.1|8322.6|1129
1681924200000|2023-04-19 17:10:00|8339.4|8335.6|8346.1|8342.3|8350.9|8347.6|8338.4|8335.3|602
1681924500000|2023-04-19 17:15:00|8346.4|8342.6|8343.1|8340.3|8350.1|8347.3|8341.7|8338.3|1613
1681924800000|2023-04-19 17:20:00|8343.7|8339.9|8352.1|8349.3|8354.7|8351.6|8343.2|8339.9|687
1681925100000|2023-04-19 17:25:00|8353.1|8349.8|8351.4|8347.6|8354.1|8351.3|8348.1|8344.9|647
1681925400000|2023-04-19 17:30:00|8351.1|8347.3|8346.1|8343.3|8352.7|8349.3|8342.6|8339.3|398
1681925700000|2023-04-19 17:35:00|8347.4|8343.6|8337.7|8333.9|8347.4|8344.2|8335.7|8332.2|405
1681926000000|2023-04-19 17:40:00|8337|8334.2|8334|8330.2|8339.4|8336.6|8331.4|8327.9|838
1681926300000|2023-04-19 17:45:00|8333.7|8330.9|8334|8331.2|8336.4|8333.2|8329|8325.9|293
1681926600000|2023-04-19 17:50:00|8333.7|8330.9|8336|8332.2|8337.7|8334.5|8328|8324.9|838
1681926900000|2023-04-19 17:55:00|8335|8331.2|8334.7|8331.9|8340.7|8337.9|8332.7|8329.2|355
1681927200000|2023-04-19 18:00:00|8335.7|8332.1|8324.4|8320.6|8343|8339.2|8322.4|8319.2|1039
1681927500000|2023-04-19 18:05:00|8323.8|8321|8302.4|8299.6|8326.7|8323.2|8301.4|8298.6|1684
1681927800000|2023-04-19 18:10:00|8302.8|8299|8301.8|8299|8310.4|8307.6|8294.6|8291.3|1233
1681928100000|2023-04-19 18:15:00|8302.8|8299.6|8310.4|8307.6|8311.8|8309|8298.8|8295.3|1905
1681928400000|2023-04-19 18:20:00|8310.8|8308|8304.1|8300.3|8317.4|8314.2|8296.8|8293.3|2482
1681928700000|2023-04-19 18:25:00|8303.8|8301|8293.6|8290.8|8305.5|8302.7|8282.4|8279.6|6125
1681929000000|2023-04-19 18:30:00|8293|8289.2|8296.6|8292.8|8300.3|8297.5|8292.6|8289.2|2783
1681929300000|2023-04-19 18:35:00|8296.3|8292.5|8293.9|8291.1|8300.3|8297.1|8293.3|8290.1|661
1681929600000|2023-04-19 18:40:00|8294.3|8291.5|8296.9|8293.1|8298.9|8295.5|8292|8288.7|214
1681929900000|2023-04-19 18:45:00|8296.2|8293.4|8296.2|8292.4|8298.2|8295.1|8292.9|8289.1|149
1681930200000|2023-04-19 18:50:00|8295.9|8293.1|8294.9|8291.1|8296.6|8293.4|8291.9|8289.1|295
1681930500000|2023-04-19 18:55:00|8294.2|8291.4|8292.2|8289.4|8294.6|8291.4|8291.2|8288.1|240
1681930800000|2023-04-19 19:00:00|8291.9|8289.1|8294.2|8291.4|8296.2|8293.4|8289.9|8287.1|144
1681931100000|2023-04-19 19:05:00|8293.9|8291.1|8289.9|8286.1|8293.9|8291.1|8288.2|8284.8|266
1681931400000|2023-04-19 19:10:00|8290.2|8287.1|8288.9|8285.1|8292.9|8289.4|8288.5|8285.1|200
1681931700000|2023-04-19 19:15:00|8289.9|8286.1|8287.8|8284|8290.2|8287|8285.8|8283|305
1681932000000|2023-04-19 19:20:00|8287.2|8284.4|8286.8|8283|8289.2|8285.8|8282.8|8279.7|273
1681932300000|2023-04-19 19:25:00|8285.8|8284|8286.8|8284|8292.8|8289.4|8285.8|8283|756
1681932600000|2023-04-19 19:30:00|8286.3|8283|8288.8|8286|8289.8|8287|8285.2|8281.9|123
1681932900000|2023-04-19 19:35:00|8289.8|8286.7|8289.8|8287|8291.8|8288.4|8288.5|8285|57
1681933200000|2023-04-19 19:40:00|8290.2|8287.4|8286.7|8283.9|8290.6|8287.4|8284.8|8282|82
1681933500000|2023-04-19 19:45:00|8286.8|8284|8281.2|8278.4|8288.2|8284.8|8279.2|8276.4|210
1681933800000|2023-04-19 19:50:00|8281.8|8278|8280.6|8276.8|8285.2|8281.8|8279.2|8275.4|107
1681934100000|2023-04-19 19:55:00|8280.2|8277.4|8282.8|8279|8283.6|8280.1|8279.2|8276|126
1681934400000|2023-04-19 20:00:00|8281.8|8279.5|8274.8|8271|8282.3|8279.5|8273.8|8270.4|339
1681934700000|2023-04-19 20:05:00|8273.8|8270.6|8270.2|8266.4|8275.6|8272.4|8269.8|8266.4|235
1681935000000|2023-04-19 20:10:00|8270.5|8266.7|8269.8|8266|8270.8|8267.4|8266.2|8262.7|101
1681935300000|2023-04-19 20:15:00|8269.2|8266.4|8275.3|8271.5|8275.8|8272|8269.2|8265.7|314
1681935600000|2023-04-19 20:20:00|8276.2|8272.4|8278.4|8274.6|8279.8|8276.6|8275.8|8272|102
1681935900000|2023-04-19 20:25:00|8277.2|8274.4|8280.2|8277.4|8281.2|8277.7|8275.8|8272|54
1681936200000|2023-04-19 20:30:00|8280.5|8276.7|8276.2|8272.4|8280.5|8276.7|8274.2|8270.4|29
1681936500000|2023-04-19 20:35:00|8275.8|8273|8270.4|8266.6|8276.8|8273.4|8269.8|8266.6|47
1681936800000|2023-04-19 20:40:00|8271.1|8267.3|8269.1|8265.3|8272.5|8269.3|8267.1|8264|93
1681937100000|2023-04-19 20:45:00|8268.8|8265|8260.9|8258.1|8269.5|8266.3|8259.1|8256|644
1681937400000|2023-04-19 20:50:00|8260.1|8257.3|8263.9|8260.1|8265.5|8262.1|8259.1|8256|310
1681937700000|2023-04-19 20:55:00|8263.5|8259.7|8267.1|8263.3|8269.8|8266|8263.5|8259.7|131
1681938000000|2023-04-19 21:00:00|8267|8263.2|8263.5|8255.7|8268.1|8263.2|8262.8|8255.7|5
1681938300000|2023-04-19 21:05:00|8263.1|8255.3|8262.1|8258.3|8263.1|8259.3|8259.6|8255.3|7
1681938600000|2023-04-19 21:10:00|8261.7|8257.9|8261|8257.2|8261.7|8257.9|8261|8257.2|1
1681939500000|2023-04-19 21:25:00|8263.6|8259.8|8264.7|8256.9|8265.5|8259.8|8263.6|8256.9|4
1681939800000|2023-04-19 21:30:00|8263.1|8255.3|8263.1|8255.3|8263.1|8255.3|8263.1|8255.3|3
1681940400000|2023-04-19 21:40:00|8262.8|8255|8267.1|8259.3|8267.1|8259.3|8262.1|8254.3|0
1681940700000|2023-04-19 21:45:00|8267.6|8259.8|8268.8|8265|8270.6|8265|8267.6|8259.8|0
1681941000000|2023-04-19 21:50:00|8269.6|8265.8|8267.7|8259.9|8270.5|8265.8|8264.1|8259.9|100
1681941300000|2023-04-19 21:55:00|8261.1|8258.3|8262.6|8258.8|8263.5|8259.7|8257.1|8253.2|53
1681948800000|2023-04-20 00:00:00|8257.4|8254.6|8256.4|8252.6|8261.4|8257.6|8251|8247.6|140
1681949100000|2023-04-20 00:05:00|8256.1|8252.3|8260.1|8256.3|8263.3|8259.5|8255|8251.5|56
1681949400000|2023-04-20 00:10:00|8259.3|8255.5|8254.1|8250.3|8259.3|8256.5|8253.7|8249.9|37
1681949700000|2023-04-20 00:15:00|8253.3|8249.5|8251.7|8248.9|8256.3|8252.9|8250.1|8246.9|67
1681950000000|2023-04-20 00:20:00|8252.1|8248.3|8253.1|8249.3|8254.7|8250.9|8250.7|8247.3|35
1681950300000|2023-04-20 00:25:00|8253.3|8249.5|8251.7|8247.9|8256.3|8252.9|8250.7|8247.5|16
1681950600000|2023-04-20 00:30:00|8252.1|8248.3|8250.3|8246.5|8253.1|8249.3|8250.3|8246.5|42
1681950900000|2023-04-20 00:35:00|8249.9|8247.1|8250.3|8246.5|8252.3|8248.5|8248.3|8244.5|32
1681951200000|2023-04-20 00:40:00|8251.1|8247.3|8251.3|8247.5|8254.7|8250.9|8250.3|8246.5|35
1681951500000|2023-04-20 00:45:00|8251.7|8247.9|8251.3|8247.5|8253.3|8249.9|8248.7|8245.9|31
1681951800000|2023-04-20 00:50:00|8249.7|8246.9|8252.3|8248.5|8252.3|8248.5|8246.7|8243.5|35
1681952100000|2023-04-20 00:55:00|8252.7|8249.9|8261.3|8257.5|8261.3|8257.9|8252.3|8248.5|44
1681952400000|2023-04-20 01:00:00|8261.7|8257.9|8261.3|8257.5|8268.1|8264.3|8260.2|8256.4|284
1681952700000|2023-04-20 01:05:00|8261.7|8258.5|8244|8240.2|8261.7|8258.5|8242.7|8239.2|138
1681953000000|2023-04-20 01:10:00|8243.7|8240.9|8241.7|8237.9|8250|8246.2|8240.7|8237.2|78
1681953300000|2023-04-20 01:15:00|8240.7|8237.5|8240.7|8237.9|8243.7|8240.9|8237.3|8234.1|267
1681953600000|2023-04-20 01:20:00|8242.3|8238.5|8249.3|8245.5|8251|8247.9|8241.3|8238.5|96
1681953900000|2023-04-20 01:25:00|8248.7|8245.9|8242.7|8239.9|8249|8245.9|8237.7|8234.5|146
1681954200000|2023-04-20 01:30:00|8244|8240.2|8243.3|8239.5|8246.7|8242.9|8238.3|8234.5|106
1681954500000|2023-04-20 01:35:00|8244|8240.2|8242.6|8238.8|8246.3|8242.5|8238.6|8235.2|108
1681954800000|2023-04-20 01:40:00|8242.4|8238.6|8242.3|8238.5|8242.4|8238.8|8237.6|8234.3|62
1681955100000|2023-04-20 01:45:00|8241.6|8238.8|8245|8241.2|8246.3|8242.8|8241.6|8238.2|71
1681955400000|2023-04-20 01:50:00|8243.6|8240.8|8245.1|8241.3|8246.6|8243.2|8242.6|8239.5|45
1681955700000|2023-04-20 01:55:00|8245.6|8241.8|8244|8240.2|8248|8244.6|8242.3|8239.5|129
1681956000000|2023-04-20 02:00:00|8243.3|8239.5|8247|8243.2|8248|8244.8|8242.6|8239.3|139
1681956300000|2023-04-20 02:05:00|8246.6|8242.8|8238.2|8234.4|8246.6|8242.8|8237.2|8234.3|191
1681956600000|2023-04-20 02:10:00|8237.6|8234.8|8234.2|8230.4|8238.5|8235.1|8232.9|8229.4|244
1681956900000|2023-04-20 02:15:00|8235.2|8231.4|8230.2|8226.4|8235.2|8232.1|8227.9|8224.4|169
1681957200000|2023-04-20 02:20:00|8229.9|8226.1|8231.2|8227.4|8231.2|8227.8|8226.5|8223.7|282
1681957500000|2023-04-20 02:25:00|8230.9|8227.1|8228.2|8225.4|8230.9|8227.4|8226.5|8223.7|42
1681957800000|2023-04-20 02:30:00|8227.9|8224.4|8229.8|8226|8229.8|8226.4|8226.8|8224|39
1681958100000|2023-04-20 02:35:00|8230.2|8226.4|8229.2|8225.4|8231.2|8227.4|8228.2|8225.4|38
1681958400000|2023-04-20 02:40:00|8228.8|8226|8228.2|8224.4|8232.2|8229.4|8227.8|8224.4|82
1681958700000|2023-04-20 02:45:00|8226.8|8224|8230.8|8228|8231.2|8228|8226.5|8223.7|115
1681959000000|2023-04-20 02:50:00|8229.8|8227|8229.2|8225.4|8232.6|8228.8|8226.8|8223.7|177
1681959300000|2023-04-20 02:55:00|8228.2|8225.8|8220.2|8217.4|8229.6|8226.8|8220.2|8217|114
1681959600000|2023-04-20 03:00:00|8220.6|8217.8|8211|8207.2|8222.2|8218.8|8205.2|8201.8|774
1681959900000|2023-04-20 03:05:00|8210.2|8206.4|8207.8|8205|8210.2|8206.6|8204.4|8201|359
1681960200000|2023-04-20 03:10:00|8208.4|8204.6|8207.2|8203.4|8209.8|8206.4|8206.2|8203|426
1681960500000|2023-04-20 03:15:00|8206.8|8204|8207.6|8203.8|8207.6|8204|8204.2|8201|333
1681960800000|2023-04-20 03:20:00|8208.2|8204.8|8207.8|8205|8209.2|8206|8206.2|8202.4|59
1681961100000|2023-04-20 03:25:00|8207.6|8204.8|8207.6|8203.8|8209.6|8206.4|8206.2|8203.4|136
1681961400000|2023-04-20 03:30:00|8207.2|8203.4|8205.6|8202.8|8208.6|8205.4|8205.2|8202|132
1681961700000|2023-04-20 03:35:00|8206.2|8202.4|8206.5|8202.7|8207.2|8204.1|8205.2|8202.4|84
1681962000000|2023-04-20 03:40:00|8206.2|8203.4|8207.5|8203.7|8209.2|8205.7|8205.5|8202.4|146
1681962300000|2023-04-20 03:45:00|8206.5|8204.1|8209.2|8205.4|8209.5|8206.7|8206.5|8203.7|110
1681962600000|2023-04-20 03:50:00|8208.5|8205.7|8205.5|8201.7|8208.5|8205.7|8204.5|8201.4|92
1681962900000|2023-04-20 03:55:00|8205.2|8201.4|8209.9|8206.1|8209.9|8206.1|8204.5|8201.4|75
1681963200000|2023-04-20 04:00:00|8208.9|8205.1|8208.9|8205.1|8210.9|8207.7|8206.9|8203.7|132
1681963500000|2023-04-20 04:05:00|8208.3|8205.5|8207.9|8205.1|8210.9|8207.7|8207.5|8204.3|102
1681963800000|2023-04-20 04:10:00|8208.5|8204.7|8212.5|8208.7|8212.5|8209.1|8207.9|8204.7|95
1681964100000|2023-04-20 04:15:00|8212.9|8209.1|8213.9|8210.1|8213.9|8210.7|8210.9|8207.7|242
1681964400000|2023-04-20 04:20:00|8212.9|8209.5|8212.9|8210.1|8213.9|8210.6|8210.9|8207.5|71
1681964700000|2023-04-20 04:25:00|8213.3|8210.5|8210.6|8206.8|8213.3|8210.5|8209.9|8206.5|16
1681965000000|2023-04-20 04:30:00|8210.3|8207.5|8211.3|8208.5|8215.6|8212.8|8210.3|8206.8|88
1681965300000|2023-04-20 04:35:00|8212.3|8209.1|8212.6|8208.8|8212.9|8209.5|8209.6|8206.5|32
1681965600000|2023-04-20 04:40:00|8212.3|8208.5|8209.3|8206.5|8212.3|8208.5|8209.1|8205.5|20
1681965900000|2023-04-20 04:45:00|8208.6|8205.5|8208.9|8205.1|8209.9|8206.4|8207.9|8204.1|3
1681966200000|2023-04-20 04:50:00|8209.2|8205.4|8210.9|8207.1|8211.9|8208.4|8208.9|8205.1|119
1681966500000|2023-04-20 04:55:00|8210.2|8207.4|8207.6|8203.8|8210.9|8207.4|8206.6|8202.8|355
1681966800000|2023-04-20 05:00:00|8206.6|8202.8|8196.4|8193.6|8206.6|8203.8|8196|8192.6|245
1681967100000|2023-04-20 05:05:00|8196|8193.2|8197.4|8193.6|8200.4|8197.2|8195.6|8192.2|64
1681967400000|2023-04-20 05:10:00|8198|8194.2|8195.4|8191.6|8199|8195.8|8192.6|8189.8|133
1681967700000|2023-04-20 05:15:00|8195|8192.2|8196.6|8192.8|8199.6|8196.2|8194|8190.8|164
1681968000000|2023-04-20 05:20:00|8197|8193.8|8195.2|8191.4|8197|8193.8|8193|8189.8|478
1681968300000|2023-04-20 05:25:00|8195.6|8191.8|8195|8191.2|8197|8194.2|8194.2|8190.8|12
1681968600000|2023-04-20 05:30:00|8194.6|8191.8|8190.6|8186.8|8196.4|8193.2|8190|8186.8|202
1681968900000|2023-04-20 05:35:00|8191|8187.2|8193.6|8190.8|8194|8190.8|8190.3|8187.2|223
1681969200000|2023-04-20 05:40:00|8195.6|8191.8|8194.3|8191.5|8196.6|8193.2|8194|8190.8|79
1681969500000|2023-04-20 05:45:00|8195|8191.2|8204.6|8200.8|8206.6|8203.5|8194.3|8191.2|210
1681969800000|2023-04-20 05:50:00|8205|8202.2|8199.3|8195.5|8205|8202.2|8199|8195.5|83
1681970100000|2023-04-20 05:55:00|8199.6|8195.8|8207|8204.2|8207.6|8204.2|8199.3|8195.5|132
1681970400000|2023-04-20 06:00:00|8207.3|8203.5|8209.6|8206.8|8213.9|8210.1|8205.6|8202.2|128
1681970700000|2023-04-20 06:05:00|8209.9|8207.1|8212.6|8209.8|8215.3|8211.8|8209.9|8207.1|180
1681971000000|2023-04-20 06:10:00|8213.6|8210.8|8214.6|8210.8|8215.3|8212.1|8208.6|8204.8|143
1681971300000|2023-04-20 06:15:00|8213.9|8211.1|8216.9|8213.1|8216.9|8213.8|8211.2|8207.8|156
1681971600000|2023-04-20 06:20:00|8217.3|8213.5|8225.6|8221.8|8228.2|8224.4|8216.6|8212.8|848
1681971900000|2023-04-20 06:25:00|8224.6|8220.8|8217.9|8215.1|8224.9|8221.8|8213.5|8209.7|550
1681972200000|2023-04-20 06:30:00|8217.5|8213.7|8213.3|8209.5|8220.9|8218.1|8210.9|8207.5|167
1681972500000|2023-04-20 06:35:00|8212.9|8210.1|8205.1|8201.3|8214.3|8210.5|8202.3|8199.3|416
1681972800000|2023-04-20 06:40:00|8204.7|8201.9|8204.3|8201.5|8205.1|8201.9|8197.3|8193.5|435
1681973100000|2023-04-20 06:45:00|8204.7|8201.9|8200.3|8196.5|8208.3|8204.9|8198.3|8194.9|239
1681973400000|2023-04-20 06:50:00|8199.7|8196.9|8209.3|8206.5|8212.3|8208.9|8199.6|8196.3|231
1681973700000|2023-04-20 06:55:00|8209.7|8206.9|8213.3|8209.5|8217.7|8213.9|8207.7|8204.5|675
1681974000000|2023-04-20 07:00:00|8213.7|8210.9|8190|8187.2|8215.3|8212.5|8190|8186.7|1165
1681974300000|2023-04-20 07:05:00|8189.7|8186.9|8190.7|8187.9|8193|8189.9|8185.3|8181.9|796
1681974600000|2023-04-20 07:10:00|8190.3|8187.5|8179.7|8176.9|8190.7|8187.5|8179.7|8176.9|592
1681974900000|2023-04-20 07:15:00|8179.3|8176.5|8171|8168.2|8180.7|8177.2|8171|8167.9|1977
1681975200000|2023-04-20 07:20:00|8170.7|8167.9|8161|8158.2|8173.7|8170.5|8159|8155.8|1559
1681975500000|2023-04-20 07:25:00|8161.4|8157.6|8153.6|8149.8|8163|8159.2|8152|8148.8|1074
1681975800000|2023-04-20 07:30:00|8154|8150.2|8158.3|8154.5|8162.6|8159.5|8150|8146.8|931
1681976100000|2023-04-20 07:35:00|8158.6|8154.8|8153.6|8149.8|8158.6|8155.5|8148.6|8145.5|941
1681976400000|2023-04-20 07:40:00|8152.6|8149.2|8155.6|8152.8|8159.6|8156.5|8147|8143.8|983
1681976700000|2023-04-20 07:45:00|8155.3|8152.5|8154.2|8151.4|8160.9|8158.1|8149.2|8145.8|2174
1681977000000|2023-04-20 07:50:00|8155.2|8151.8|8157.5|8153.7|8160.5|8157.7|8150.2|8147.1|2681
1681977300000|2023-04-20 07:55:00|8156.9|8154.1|8155.9|8153.1|8157.5|8154.2|8150.5|8147.2|941
1681977600000|2023-04-20 08:00:00|8156.9|8154.1|8138.6|8135.8|8157|8154.1|8129.6|8126.6|4040
1681977900000|2023-04-20 08:05:00|8139.2|8135.4|8150|8147.2|8153.6|8150.2|8138.7|8135.4|986
1681978200000|2023-04-20 08:10:00|8149.6|8146.8|8167.2|8163.4|8172.8|8169|8145|8141.8|2084
1681978500000|2023-04-20 08:15:00|8166.8|8164|8175.2|8171.4|8187.5|8184|8162.6|8159.4|2329
1681978800000|2023-04-20 08:20:00|8174.8|8171|8172.6|8169.8|8177.8|8174.4|8166.6|8163.8|945
1681979100000|2023-04-20 08:25:00|8173.2|8170.4|8175|8171.2|8185.8|8182.7|8170.2|8167.4|8006
1681979400000|2023-04-20 08:30:00|8174.8|8172|8164.7|8161.9|8179.2|8176|8162.3|8158.9|3056
1681979700000|2023-04-20 08:35:00|8165.1|8162.3|8171.4|8168.6|8178.4|8175.3|8164.7|8160.9|694
1681980000000|2023-04-20 08:40:00|8172.1|8168.3|8167.1|8164.3|8175.4|8172.3|8164.4|8161.6|1056
1681980300000|2023-04-20 08:45:00|8167.8|8165|8163.6|8159.8|8167.9|8165|8156|8152.5|2398
1681980600000|2023-04-20 08:50:00|8163|8160.2|8156|8153.2|8166|8163.2|8155.2|8151.8|1785
1681980900000|2023-04-20 08:55:00|8156.6|8152.8|8150|8147.2|8159.3|8156.2|8146|8143.2|1666
1681981200000|2023-04-20 09:00:00|8150.3|8146.5|8151.7|8148.9|8152.1|8148.9|8139.7|8136.9|1740
1681981500000|2023-04-20 09:05:00|8152.1|8148.3|8148.5|8144.7|8153.1|8150.3|8145.5|8142.3|1138
1681981800000|2023-04-20 09:10:00|8148.1|8144.3|8146.5|8143.7|8153.5|8150.7|8145.5|8142.3|832
1681982100000|2023-04-20 09:15:00|8146.1|8142.3|8129.2|8126.4|8146.5|8142.7|8128.2|8125.1|2785
1681982400000|2023-04-20 09:20:00|8128.9|8125.4|8120.9|8118.1|8131.9|8129.1|8118.9|8116.1|2357
1681982700000|2023-04-20 09:25:00|8121.5|8117.7|8130.9|8128.1|8132.9|8130.1|8119.9|8116.7|2115
1681983000000|2023-04-20 09:30:00|8131.2|8127.4|8136.5|8132.7|8137.5|8134.7|8128.9|8126|801
1681983300000|2023-04-20 09:35:00|8136.1|8133.3|8133.5|8130.7|8138.1|8134.8|8133.5|8130.3|433
1681983600000|2023-04-20 09:40:00|8134.1|8130.3|8151.5|8147.7|8153.7|8150.3|8134.1|8130.3|1339
1681983900000|2023-04-20 09:45:00|8151.1|8147.3|8150.1|8147.3|8153.7|8150.7|8143.7|8140.9|622
1681984200000|2023-04-20 09:50:00|8150.5|8146.7|8148.1|8144.3|8156.7|8153.3|8147|8143.7|536
1681984500000|2023-04-20 09:55:00|8147.7|8144.9|8155.1|8152.3|8162.3|8158.9|8147.1|8144.3|1360
1681984800000|2023-04-20 10:00:00|8154.7|8151.3|8154.1|8151.3|8159.4|8156.3|8147.1|8143.9|1141
1681985100000|2023-04-20 10:05:00|8154.4|8150.6|8151.4|8148.6|8157.1|8153.6|8149.4|8146.3|450
1681985400000|2023-04-20 10:10:00|8150.4|8147.6|8155.7|8152.9|8157.4|8154.6|8150.4|8147.3|774
1681985700000|2023-04-20 10:15:00|8156.1|8153.3|8143|8140.2|8157.1|8153.6|8142|8139.2|605
1681986000000|2023-04-20 10:20:00|8145|8141.2|8137.4|8133.6|8145.7|8142.9|8136.4|8133.2|494
1681986300000|2023-04-20 10:25:00|8137|8133.2|8158|8155.2|8158|8155.2|8137|8133.2|635
1681986600000|2023-04-20 10:30:00|8157.7|8154.9|8171.7|8167.9|8171.7|8168.9|8157.7|8154.5|534
1681986900000|2023-04-20 10:35:00|8170.7|8167.5|8168|8165.2|8172.4|8169.1|8166|8162.2|804
1681987200000|2023-04-20 10:40:00|8169|8166.2|8175.6|8172.8|8177.6|8174.3|8168|8164.2|515
1681987500000|2023-04-20 10:45:00|8176.3|8172.5|8176|8173.2|8180.3|8177.5|8174.4|8171.2|1386
1681987800000|2023-04-20 10:50:00|8176.6|8172.8|8179.4|8176.6|8183|8179.6|8176|8172.8|339
1681988100000|2023-04-20 10:55:00|8179.2|8176.4|8179.8|8177|8182.4|8179.2|8174.8|8171|1656
1681988400000|2023-04-20 11:00:00|8179.4|8176|8174.9|8172.1|8179.4|8176.6|8172.4|8169|714
1681988700000|2023-04-20 11:05:00|8174.8|8172|8173.8|8171|8175.4|8172|8167.4|8164.6|481
1681989000000|2023-04-20 11:10:00|8174.2|8170.4|8183.4|8179.6|8190.4|8187.6|8172.4|8168.6|646
1681989300000|2023-04-20 11:15:00|8182.8|8180|8177.4|8173.6|8183.8|8180.6|8176.2|8172.9|1167
1681989600000|2023-04-20 11:20:00|8177.8|8174|8185|8182.2|8187.4|8184|8177.4|8174|1033
1681989900000|2023-04-20 11:25:00|8186|8183.2|8187|8184.2|8190.4|8187.2|8183|8180.2|856
1681990200000|2023-04-20 11:30:00|8187.6|8183.8|8182.4|8178.6|8189|8186.2|8182|8178.2|182
1681990500000|2023-04-20 11:35:00|8182|8178.2|8187.4|8184.6|8190.8|8187.2|8182|8178.2|264
1681990800000|2023-04-20 11:40:00|8186.4|8183.6|8188|8185.2|8190|8186.6|8179.8|8177|916
1681991100000|2023-04-20 11:45:00|8188.4|8184.6|8173.1|8170.3|8188.4|8185.2|8173.1|8170|882
1681991400000|2023-04-20 11:50:00|8173.8|8170|8168.1|8164.3|8174.1|8171|8165.6|8162.3|1285
1681991700000|2023-04-20 11:55:00|8167.1|8164|8174.2|8171.4|8175.1|8171.9|8166.1|8162.3|463
1681992000000|2023-04-20 12:00:00|8174.7|8171.9|8171.7|8168.9|8177.4|8174.1|8169.7|8166.3|510
1681992300000|2023-04-20 12:05:00|8171.1|8167.3|8167.1|8163.3|8176.7|8173.9|8163.7|8160.3|1099
1681992600000|2023-04-20 12:10:00|8166.1|8163.9|8165.7|8162.9|8169.7|8166.3|8163.7|8160.6|657
1681992900000|2023-04-20 12:15:00|8166|8163.2|8168.1|8165.3|8171.1|8167.9|8165.4|8161.6|799
1681993200000|2023-04-20 12:20:00|8167.7|8164.9|8170.7|8167.9|8172.1|8169.3|8164.7|8161.3|767
1681993500000|2023-04-20 12:25:00|8171.3|8167.5|8168.3|8164.5|8172.1|8169.3|8166.3|8163.5|360
1681993800000|2023-04-20 12:30:00|8167.7|8164.9|8146.3|8143.5|8172.7|8169.5|8143.8|8140.5|1141
1681994100000|2023-04-20 12:35:00|8146.7|8142.9|8153.7|8149.9|8154.3|8151.5|8143.7|8139.9|556
1681994400000|2023-04-20 12:40:00|8153.3|8149.5|8160.9|8158.1|8171.3|8167.5|8151|8147.5|888
1681994700000|2023-04-20 12:45:00|8161.7|8158.9|8151.3|8147.5|8165.3|8162.5|8149.3|8145.9|632
1681995000000|2023-04-20 12:50:00|8152.1|8148.3|8143.7|8140.9|8153.3|8150.5|8138.7|8135.3|1003
1681995300000|2023-04-20 12:55:00|8144.3|8140.5|8155.7|8152.9|8162.3|8159.3|8139.7|8136.3|846
1681995600000|2023-04-20 13:00:00|8156.3|8152.5|8157.7|8154.9|8174.7|8171.9|8151.3|8147.9|1705
1681995900000|2023-04-20 13:05:00|8158.7|8155.9|8137.3|8134.5|8169.1|8165.9|8135.7|8132.3|980
1681996200000|2023-04-20 13:10:00|8137.7|8133.9|8134.1|8131.3|8144.3|8141.5|8128.1|8124.9|1186
1681996500000|2023-04-20 13:15:00|8134.7|8130.9|8112.7|8109.9|8140.7|8137.5|8110.3|8107|2106
1681996800000|2023-04-20 13:20:00|8112.3|8109.5|8117.7|8113.9|8124.7|8121.4|8112.3|8108.9|1306
1681997100000|2023-04-20 13:25:00|8118.1|8114.3|8101.3|8098.5|8118.1|8114.3|8099.7|8096.9|2872
1681997400000|2023-04-20 13:30:00|8102.3|8098|8129.3|8126.5|8129.3|8126.5|8099.7|8096.9|1952
1681997700000|2023-04-20 13:35:00|8129.7|8125.9|8143.9|8140.1|8151.3|8148.1|8129.1|8125.9|2120
1681998000000|2023-04-20 13:40:00|8144.3|8140.5|8116.9|8113.1|8144.9|8141.7|8115.9|8112.7|1278
1681998300000|2023-04-20 13:45:00|8117.3|8113.5|8116.5|8113.7|8128.5|8125.2|8096.9|8094.1|1595
1681998600000|2023-04-20 13:50:00|8116.9|8114.1|8124.5|8121.7|8127.9|8124.7|8112.5|8109.1|912
1681998900000|2023-04-20 13:55:00|8124.9|8121.1|8115.9|8113.1|8124.9|8121.1|8107.9|8104.1|1516
1681999200000|2023-04-20 14:00:00|8116.3|8112.5|8113.3|8110.5|8121.3|8118.3|8100.5|8097.3|2899
1681999500000|2023-04-20 14:05:00|8113|8110.2|8126.6|8123.8|8127.3|8124.5|8105.3|8102.2|1681
1681999800000|2023-04-20 14:10:00|8127|8124.2|8128.7|8124.9|8145|8141.2|8122.3|8119.5|1410
1682000100000|2023-04-20 14:15:00|8127.3|8124.5|8111.9|8109.1|8141.7|8138.5|8111.9|8108.1|1367
1682000400000|2023-04-20 14:20:00|8112.3|8109.5|8104.3|8101.5|8115.4|8112.1|8101.3|8098.5|1731
1682000700000|2023-04-20 14:25:00|8103.9|8101.1|8089.7|8086.9|8106.3|8103.5|8089.7|8086.9|3256
1682001000000|2023-04-20 14:30:00|8089.3|8086.5|8096.3|8093.5|8098.3|8095.5|8084.7|8081.9|2510
1682001300000|2023-04-20 14:35:00|8096.9|8093.1|8084.3|8080.5|8099.1|8096.3|8080.3|8077.1|2753
1682001600000|2023-04-20 14:40:00|8083.9|8081.1|8103.5|8100.7|8104.9|8101.7|8078.7|8075.5|2822
1682001900000|2023-04-20 14:45:00|8104.5|8101.4|8105.5|8101.7|8123.9|8121.1|8099.5|8096.1|2536
1682002200000|2023-04-20 14:50:00|8104.9|8102.1|8089.3|8086.5|8105.5|8102.2|8087|8083.7|1374
1682002500000|2023-04-20 14:55:00|8089.7|8086.9|8092.3|8089.5|8095.7|8092.5|8085.7|8082.5|2059
1682002800000|2023-04-20 15:00:00|8092.7|8089.9|8092.9|8090.1|8115|8111.7|8090.3|8087.5|2326
1682003100000|2023-04-20 15:05:00|8092.5|8089.7|8097|8093.2|8103.3|8100.1|8089.9|8086.5|1011
1682003400000|2023-04-20 15:10:00|8096.9|8093.1|8091.5|8088.7|8102.5|8099.2|8089.7|8086.5|1262
1682003700000|2023-04-20 15:15:00|8091.9|8089.1|8090.7|8087.9|8098.3|8095.1|8088.9|8085.7|1136
1682004000000|2023-04-20 15:20:00|8091.7|8087.5|8065.4|8062.6|8091.7|8088.3|8061.4|8058.6|5602
1682004300000|2023-04-20 15:25:00|8065.1|8062.3|8101.7|8097.9|8114.7|8111.9|8058.7|8055.3|8912
1682004600000|2023-04-20 15:30:00|8102.1|8098.3|8106.1|8102.3|8121.2|8118.3|8089.3|8086.5|3138
1682004900000|2023-04-20 15:35:00|8105.7|8101.9|8100.4|8096.6|8115.1|8111.9|8095.7|8092.9|1020
1682005200000|2023-04-20 15:40:00|8099.7|8095.9|8101|8098.2|8117.4|8114|8090|8086.9|3167
1682005500000|2023-04-20 15:45:00|8101.4|8097.6|8108.4|8105.6|8113.2|8110|8094.8|8091.4|929
1682005800000|2023-04-20 15:50:00|8108.8|8106|8098.4|8094.6|8109.2|8106|8091.8|8088|1130
1682006100000|2023-04-20 15:55:00|8098|8095.2|8087.8|8084|8101.8|8098.4|8084.8|8082|1285
1682006400000|2023-04-20 16:00:00|8086.8|8084.4|8069.2|8065.4|8087.9|8084.6|8068.2|8065|1565
1682006700000|2023-04-20 16:05:00|8069.6|8065.8|8077.2|8073.4|8078.2|8075|8060.2|8057.4|1822
1682007000000|2023-04-20 16:10:00|8076.8|8073|8077.8|8074|8088.2|8085|8076.4|8073|703
1682007300000|2023-04-20 16:15:00|8077.4|8074.6|8069.2|8065.4|8079.8|8076.4|8065.6|8062.4|1193
1682007600000|2023-04-20 16:20:00|8068.6|8065.8|8063|8059.2|8075.2|8071.8|8058|8054.8|920
1682007900000|2023-04-20 16:25:00|8062.6|8058.8|8072.6|8069.8|8075.6|8072.4|8059.6|8056.8|956
1682008200000|2023-04-20 16:30:00|8073|8069.2|8078.2|8074.4|8084.9|8082.1|8071.6|8068.8|694
1682008500000|2023-04-20 16:35:00|8078.6|8074.8|8074.9|8071.1|8081.9|8078.8|8067.9|8064.8|1244
1682008800000|2023-04-20 16:40:00|8074.6|8071.8|8059.9|8057.1|8075.6|8072.1|8058.9|8055.8|619
1682009100000|2023-04-20 16:45:00|8060.6|8056.8|8074.4|8071.6|8076.2|8072.6|8060.2|8056.8|1536
1682009400000|2023-04-20 16:50:00|8074.8|8071|8089.4|8086.6|8094.2|8091.4|8070.2|8067|954
1682009700000|2023-04-20 16:55:00|8089.8|8087|8115.8|8112|8118.4|8115.4|8087.4|8084.4|1441
1682010000000|2023-04-20 17:00:00|8113.8|8111|8136.6|8133.8|8137.8|8134.6|8109.8|8106.6|3517
1682010300000|2023-04-20 17:05:00|8137|8133.2|8127|8124.2|8144|8140.8|8124.4|8121.2|1476
1682010600000|2023-04-20 17:10:00|8127.4|8124.6|8108.8|8106|8131.6|8128.2|8105|8102|2466
1682010900000|2023-04-20 17:15:00|8108.4|8105.6|8090.1|8087.3|8110.8|8108|8090.1|8085.3|1358
1682011200000|2023-04-20 17:20:00|8089.1|8086.3|8096.5|8093.7|8106.5|8102.7|8088.5|8085.3|709
1682011500000|2023-04-20 17:25:00|8097.5|8094.2|8100.1|8097.3|8102.1|8098.7|8091.9|8088.7|837
1682011800000|2023-04-20 17:30:00|8100.5|8097.7|8101.5|8098.7|8108.5|8105.7|8099.5|8096.3|539
1682012100000|2023-04-20 17:35:00|8102.1|8098.3|8098.5|8095.7|8104.5|8101.3|8095|8091.7|399
1682012400000|2023-04-20 17:40:00|8098.9|8095.1|8104.5|8101.7|8109.5|8106.7|8096.9|8094.1|546
1682012700000|2023-04-20 17:45:00|8104.9|8102.1|8104.5|8101.7|8107.9|8104.7|8100.9|8097.3|781
1682013000000|2023-04-20 17:50:00|8103.9|8101.1|8112.5|8108.7|8112.9|8109.7|8102.1|8098.7|570
1682013300000|2023-04-20 17:55:00|8111.9|8108.1|8108.1|8104.3|8116.5|8112.7|8106.1|8102.7|545
1682013600000|2023-04-20 18:00:00|8106.9|8104.1|8102.9|8100.1|8112|8109.1|8100.5|8097.7|3556
1682013900000|2023-04-20 18:05:00|8103.5|8099.7|8086.1|8082.3|8105.3|8102.1|8085.5|8082.3|1297
1682014200000|2023-04-20 18:10:00|8085.5|8082.7|8071.1|8067.3|8086.7|8083.9|8068.1|8064.9|2743
1682014500000|2023-04-20 18:15:00|8070.7|8067.9|8080.1|8077.3|8081.3|8078.3|8060.1|8056.9|2193
1682014800000|2023-04-20 18:20:00|8079.7|8076.9|8086.1|8083.3|8092.1|8089.3|8073.7|8070.3|1538
1682015100000|2023-04-20 18:25:00|8086.3|8083.5|8088|8085.2|8095.7|8092.9|8080.1|8076.9|4513
1682015400000|2023-04-20 18:30:00|8088.5|8085.7|8089.7|8085.9|8092.1|8088.9|8078.7|8075.4|1910
1682015700000|2023-04-20 18:35:00|8089.3|8085.5|8083.7|8080.9|8090.7|8087.5|8082.3|8079.5|635
1682016000000|2023-04-20 18:40:00|8084.7|8081.9|8081.3|8077.5|8084.7|8081.9|8076.3|8072.9|509
1682016300000|2023-04-20 18:45:00|8082.1|8078.3|8081.7|8078.9|8086.7|8083.9|8080.6|8077.3|500
1682016600000|2023-04-20 18:50:00|8081.9|8079.1|8080.5|8076.7|8086.7|8083.9|8077.1|8073.9|1047
1682016900000|2023-04-20 18:55:00|8079.9|8077.1|8086.7|8083.9|8089.5|8086.7|8079.9|8076.7|281
1682017200000|2023-04-20 19:00:00|8087.1|8084.3|8082.7|8078.9|8088.1|8084.7|8080.7|8077.3|205
1682017500000|2023-04-20 19:05:00|8082.2|8079.9|8086.5|8082.7|8087.8|8084.7|8082.1|8078.9|106
1682017800000|2023-04-20 19:10:00|8086.1|8083.3|8078.1|8074.3|8086.5|8083.3|8077.5|8074.3|336
1682018100000|2023-04-20 19:15:00|8077.7|8074.9|8077.1|8074.3|8079.5|8076.7|8074.7|8071.3|124
1682018400000|2023-04-20 19:20:00|8076.7|8073.3|8074.1|8071.3|8078.8|8075.6|8074.1|8070.6|167
1682018700000|2023-04-20 19:25:00|8074.4|8071.6|8068.8|8066|8075.8|8072|8067.8|8064.6|198
1682019000000|2023-04-20 19:30:00|8069.8|8067|8065.4|8062.6|8071.8|8068.4|8065.4|8062.5|262
1682019300000|2023-04-20 19:35:00|8065.8|8063|8064|8061.2|8066.8|8063.6|8063.4|8060.2|99
1682019600000|2023-04-20 19:40:00|8064.4|8061.6|8062.8|8060|8067.4|8064.6|8062.8|8059.6|151
1682019900000|2023-04-20 19:45:00|8061.8|8059|8063.4|8060.6|8065.8|8062.1|8060.8|8057.6|125
1682020200000|2023-04-20 19:50:00|8063.2|8060.4|8068|8065.2|8068.4|8065.6|8062.8|8059.6|183
1682020500000|2023-04-20 19:55:00|8068.4|8065.6|8070.4|8066.6|8073|8069.2|8068.4|8065.2|404
1682020800000|2023-04-20 20:00:00|8070|8066.2|8069|8065.2|8071|8067.8|8067.8|8064.6|109
1682021100000|2023-04-20 20:05:00|8069.4|8065.6|8064.2|8060.4|8069.4|8066.2|8063.8|8060.4|90
1682021400000|2023-04-20 20:10:00|8063.4|8059.6|8061|8058.2|8063.4|8059.6|8061|8057.2|24
1682021700000|2023-04-20 20:15:00|8062|8058.6|8062|8058.2|8063.4|8059.6|8060|8056.6|439
1682022000000|2023-04-20 20:20:00|8061.4|8058.6|8060|8057.2|8063|8059.6|8059.4|8056.2|81
1682022300000|2023-04-20 20:25:00|8060.4|8057.6|8058.4|8054.6|8062.4|8058.6|8058|8054.6|186
1682022600000|2023-04-20 20:30:00|8057.8|8055|8058.8|8055|8059.4|8056|8057.8|8054.6|66
1682022900000|2023-04-20 20:35:00|8058.4|8055.6|8058.4|8054.6|8059.8|8056.6|8057.8|8054.6|65
1682023200000|2023-04-20 20:40:00|8058|8055.2|8059.4|8055.6|8059.4|8056.6|8057.8|8054.8|43
1682023500000|2023-04-20 20:45:00|8058.4|8056.6|8059|8055.2|8060.4|8057.2|8058|8055.2|65
1682023800000|2023-04-20 20:50:00|8059.4|8056.2|8060.4|8056.6|8060.4|8057|8057.8|8054.6|102
1682024100000|2023-04-20 20:55:00|8060|8057.2|8061.8|8058|8062.3|8058.6|8059|8055.6|163
1682024400000|2023-04-20 21:00:00|8061.4|8057.6|8059.9|8056.1|8062|8058.2|8058.8|8055.6|54
1682024700000|2023-04-20 21:05:00|8059.8|8056|8062|8058.2|8062.4|8058.6|8059.4|8055.6|9
1682025000000|2023-04-20 21:10:00|8061.6|8058.8|8066.9|8063.1|8066.9|8063.1|8061.6|8058.8|49
1682025300000|2023-04-20 21:15:00|8066.5|8062.7|8066.5|8062.7|8066.9|8063.1|8066|8062.2|6
1682026200000|2023-04-20 21:30:00|8066.9|8063.1|8066.5|8062.7|8066.9|8063.1|8066.5|8062.7|14
1682026500000|2023-04-20 21:35:00|||||||||5
1682026800000|2023-04-20 21:40:00|8069|8061.2|8066.5|8062.7|8069|8063.1|8066.5|8061.2|7
1682027100000|2023-04-20 21:45:00|8066.2|8062.4|8065.8|8062|8066.2|8062.4|8065.5|8061.7|10
1682027400000|2023-04-20 21:50:00|8066|8063.2|8065.8|8062|8068|8064.5|8065.8|8062|7
1682027700000|2023-04-20 21:55:00|8065.3|8061.5|8062.9|8055.1|8065.4|8061.6|8062.9|8055.1|6
1682035200000|2023-04-21 00:00:00|8059.8|8056|8066.6|8062.8|8072.6|8069.2|8058.3|8055.1|110
1682035500000|2023-04-21 00:05:00|8065.3|8062.5|8066.3|8062.5|8068.3|8064.5|8065|8061.8|30
1682035800000|2023-04-21 00:10:00|8066.6|8062.8|8064.7|8060.9|8069.6|8065.8|8064.7|8060.9|56
1682036100000|2023-04-21 00:15:00|8064.6|8060.8|8064.8|8061|8067.6|8063.8|8061.2|8058.4|41
1682036400000|2023-04-21 00:20:00|8065.2|8061.4|8062.8|8059|8065.2|8061.4|8062.2|8059|13
1682036700000|2023-04-21 00:25:00|8063.2|8059.4|8065.6|8062.8|8067|8063.4|8062.6|8059.4|27
1682037000000|2023-04-21 00:30:00|8065.2|8062.4|8068.2|8064.4|8068.6|8064.8|8065.2|8062|13
1682037300000|2023-04-21 00:35:00|8068.6|8064.8|8068.6|8064.8|8068.8|8065.4|8066.2|8063|25
1682037600000|2023-04-21 00:40:00|8068.2|8065.4|8067.6|8063.8|8068.6|8065.8|8067.2|8063.8|1
1682037900000|2023-04-21 00:45:00|8067.2|8064.4|8066.8|8063|8068.2|8064.8|8066.2|8063|1
1682038200000|2023-04-21 00:50:00|8067.2|8063.4|8070.2|8067.4|8070.2|8067.4|8067.2|8063.4|8
1682038500000|2023-04-21 00:55:00|8069.2|8066.4|8071.8|8068|8071.8|8068.4|8067.8|8064.4|24
1682038800000|2023-04-21 01:00:00|8071.2|8068.4|8064.2|8060.4|8079.3|8076|8062.2|8059.4|164
1682039100000|2023-04-21 01:05:00|8064.6|8060.8|8062.6|8058.8|8066.2|8062.4|8059.2|8055.8|101
1682039400000|2023-04-21 01:10:00|8061.8|8058|8072.6|8068.8|8076.2|8072.8|8061.2|8057.8|62
1682039700000|2023-04-21 01:15:00|8071.8|8068|8080.2|8077.4|8081.6|8078.4|8071.8|8068|205
1682040000000|2023-04-21 01:20:00|8080.8|8077|8076.2|8072.4|8080.8|8077.4|8073.2|8070.4|89
1682040300000|2023-04-21 01:25:00|8077.2|8073.4|8077.2|8073.4|8078.2|8075|8074.2|8071|195
1682040600000|2023-04-21 01:30:00|8076.8|8074|8067.8|8065|8078.8|8075.4|8067.2|8063.8|132
1682040900000|2023-04-21 01:35:00|8068.8|8065.4|8059.2|8055.4|8068.8|8065.4|8058.8|8055|52
1682041200000|2023-04-21 01:40:00|8058.8|8055|8061.4|8057.6|8062.6|8059.4|8057.6|8054.4|41
1682041500000|2023-04-21 01:45:00|8062.2|8058.4|8058.8|8055|8063.2|8060|8057.8|8054.4|112
1682041800000|2023-04-21 01:50:00|8057.8|8054.4|8059.2|8055.4|8060.2|8056.8|8057.6|8054.4|35
1682042100000|2023-04-21 01:55:00|8058.8|8056|8059.8|8056|8062.8|8059.8|8058.8|8055.4|31
1682042400000|2023-04-21 02:00:00|8060.2|8056.4|8061.2|8057.4|8061.2|8057.4|8057.6|8054.4|41
1682042700000|2023-04-21 02:05:00|8061.3|8057.5|8062.7|8058.9|8063.2|8059.4|8059.2|8055.4|41
1682043000000|2023-04-21 02:10:00|8062.2|8058.4|8070|8066.2|8072.9|8069.6|8061.6|8058.4|210
1682043300000|2023-04-21 02:15:00|8069.9|8066.1|8070|8066.2|8070.9|8067.6|8067|8063.2|28
1682043600000|2023-04-21 02:20:00|8070.4|8066.6|8074|8070.2|8074|8070.2|8069.4|8066.2|58
1682043900000|2023-04-21 02:25:00|8073.4|8070.6|8068.8|8065|8073.4|8070.6|8067.8|8065|53
1682044200000|2023-04-21 02:30:00|8067.8|8064.6|8070.8|8067|8071.8|8068.5|8063.2|8059.4|117
1682044500000|2023-04-21 02:35:00|8070.4|8067.6|8071.8|8068|8072.8|8070|8066.8|8063|31
1682044800000|2023-04-21 02:40:00|8070.8|8067|8078.1|8074.3|8078.7|8075.3|8070.8|8067|88
1682045100000|2023-04-21 02:45:00|8078.7|8074.9|8077.5|8073.7|8079.1|8075.3|8076.1|8072.8|103
1682045400000|2023-04-21 02:50:00|8076.5|8072.7|8071.1|8068.3|8076.7|8073.3|8071.1|8067.7|72
1682045700000|2023-04-21 02:55:00|8071.5|8067.7|8073.5|8069.7|8074.9|8072.1|8070.1|8066.6|245
1682046000000|2023-04-21 03:00:00|8072.5|8068.7|8081.5|8077.7|8081.9|8078.5|8072|8068.7|31
1682046300000|2023-04-21 03:05:00|8081.4|8077.6|8084.9|8082.1|8087.4|8084.1|8081.3|8077.6|251
1682046600000|2023-04-21 03:10:00|8085.9|8081.7|8084.5|8080.7|8086.9|8083.7|8083.9|8080.7|90
1682046900000|2023-04-21 03:15:00|8083.9|8081.1|8082.5|8078.7|8086.5|8083.1|8081.5|8078.1|24
1682047200000|2023-04-21 03:20:00|8081.9|8078.1|8081.9|8079.1|8083.3|8080.1|8078.5|8075.3|118
1682047500000|2023-04-21 03:25:00|8082.5|8078.7|8077.5|8073.7|8083.5|8080.1|8076.5|8072.7|93
1682047800000|2023-04-21 03:30:00|8076.9|8074.1|8080.9|8078.1|8082.3|8079.1|8076.9|8073.7|40
1682048100000|2023-04-21 03:35:00|8081.3|8077.5|8084.9|8081.1|8084.9|8081.7|8079.3|8076.1|93
1682048400000|2023-04-21 03:40:00|8085.5|8081.7|8082.9|8079.1|8085.5|8082.1|8082.9|8079.1|49
1682048700000|2023-04-21 03:45:00|8082.3|8079.5|8082.5|8078.7|8083.3|8080.1|8078.5|8075.1|185
1682049000000|2023-04-21 03:50:00|8082.9|8079.1|8083.5|8079.7|8083.5|8080.1|8081.1|8077.7|41
1682049300000|2023-04-21 03:55:00|8082.9|8080.1|8085.1|8081.3|8085.5|8082.1|8081.9|8078.7|128
1682049600000|2023-04-21 04:00:00|8085.5|8081.7|8083.5|8079.7|8085.5|8081.7|8081.5|8078.7|53
1682049900000|2023-04-21 04:05:00|8084.5|8080.7|8095.7|8091.9|8098.5|8095.3|8084.5|8080.7|654
1682050200000|2023-04-21 04:10:00|8095.1|8092.3|8089.7|8085.9|8096.5|8093.3|8089.3|8085.9|352
1682050500000|2023-04-21 04:15:00|8090.1|8086.9|8083.7|8079.9|8092.7|8089.4|8083.7|8079.9|237
1682050800000|2023-04-21 04:20:00|8083.1|8080.3|8089.1|8086.3|8091.1|8087.9|8082.1|8078.7|568
1682051100000|2023-04-21 04:25:00|8089.7|8085.9|8097.3|8093.5|8097.3|8093.5|8079.1|8075.3|3438
1682051400000|2023-04-21 04:30:00|8096.9|8094.1|8084.5|8081.7|8100.3|8096.7|8083.1|8079.5|1896
1682051700000|2023-04-21 04:35:00|8084.1|8081.3|8083.5|8080.7|8087.7|8084.3|8082.5|8079.1|181
1682052000000|2023-04-21 04:40:00|8083.9|8080.1|8088.9|8085.1|8089.9|8086.7|8083.5|8080.1|257
1682052300000|2023-04-21 04:45:00|8088.5|8084.7|8087.3|8083.5|8091.3|8087.9|8084.1|8080.7|93
1682052600000|2023-04-21 04:50:00|8086.9|8083.1|8085.9|8082.1|8089.5|8085.7|8085.1|8081.3|83
1682052900000|2023-04-21 04:55:00|8085.5|8081.7|8084.2|8081.4|8086.6|8083|8082.2|8079|194
1682053200000|2023-04-21 05:00:00|8084.8|8081|8088.8|8086|8089.2|8086.4|8084.2|8081|164
1682053500000|2023-04-21 05:05:00|8087.8|8085|8085.2|8082.4|8089.2|8086|8085.2|8082|172
1682053800000|2023-04-21 05:10:00|8086.2|8082|8082.2|8079.4|8086.2|8082.4|8082.2|8079|85
1682054100000|2023-04-21 05:15:00|8082.8|8079|8084.2|8080.4|8085.6|8082.4|8082.2|8079|32
1682054400000|2023-04-21 05:20:00|8083.8|8080|8082.8|8079|8085.2|8082.4|8082.2|8079|146
1682054700000|2023-04-21 05:25:00|8081.2|8077.4|8080.2|8077.4|8081.2|8078|8078.8|8075.4|99
1682055000000|2023-04-21 05:30:00|8079.8|8076.4|8076|8072.2|8080.2|8076.8|8073.2|8070|359
1682055300000|2023-04-21 05:35:00|8075.2|8071.4|8071.8|8069|8077.2|8073.4|8069.8|8067|114
1682055600000|2023-04-21 05:40:00|8072.4|8068.6|8075|8072.2|8077.2|8074|8071.4|8068.5|209
1682055900000|2023-04-21 05:45:00|8075.4|8072.6|8081.2|8077.4|8081.2|8078.4|8075.4|8072.6|28
1682056200000|2023-04-21 05:50:00|8080.8|8078|8075.4|8071.6|8081.2|8078|8073.2|8070|89
1682056500000|2023-04-21 05:55:00|8074.8|8072|8070.2|8066.4|8076.8|8073|8069|8065.6|56
1682056800000|2023-04-21 06:00:00|8069.2|8066|8079.4|8075.6|8080.2|8076.4|8064.4|8060.6|177
1682057100000|2023-04-21 06:05:00|8080.2|8076.4|8076|8072.2|8081.4|8078.2|8074|8070.8|140
1682057400000|2023-04-21 06:10:00|8075|8071.8|8073.6|8069.8|8075.6|8072.2|8071.6|8068.2|58
1682057700000|2023-04-21 06:15:00|8073|8069.2|8070.6|8066.8|8074.4|8070.6|8068|8064.8|95
1682058000000|2023-04-21 06:20:00|8071.4|8067.8|8074|8071.2|8077.4|8074.2|8071.4|8067.6|129
1682058300000|2023-04-21 06:25:00|8074.4|8070.6|8058.4|8055.6|8074.4|8070.8|8058|8055.2|522
1682058600000|2023-04-21 06:30:00|8058|8055.2|8063.4|8059.6|8067|8063.2|8058|8054.2|187
1682058900000|2023-04-21 06:35:00|8063|8059.2|8050.8|8048|8064.4|8060.6|8047.8|8044.6|1327
1682059200000|2023-04-21 06:40:00|8051.8|8048.2|8047.2|8043.4|8054.4|8051.4|8042.2|8039|1059
1682059500000|2023-04-21 06:45:00|8046.8|8044|8038.6|8034.8|8049.5|8045.8|8037.6|8033.8|774
1682059800000|2023-04-21 06:50:00|8038.2|8035.4|8038.2|8034.4|8044|8040.2|8036.2|8032.4|668
1682060100000|2023-04-21 06:55:00|8037.6|8034.8|8034.2|8030.4|8040|8037.2|8033|8029.8|304
1682060400000|2023-04-21 07:00:00|8033.2|8030.9|8034.4|8031.6|8041.6|8038.8|8032.2|8029|3281
1682060700000|2023-04-21 07:05:00|8034.8|8032|8030.4|8026.6|8038.4|8035|8027.4|8023.6|1478
1682061000000|2023-04-21 07:10:00|8029.8|8027|8037|8034.2|8040.8|8038|8028.4|8025|654
1682061300000|2023-04-21 07:15:00|8037.6|8033.8|8048.2|8044.4|8048.6|8045.4|8037.6|8033.8|713
1682061600000|2023-04-21 07:20:00|8047.8|8044|8060.2|8056.4|8062.8|8059.4|8045.4|8042|392
1682061900000|2023-04-21 07:25:00|8059.8|8056|8048.7|8045.9|8059.8|8056|8047.7|8044.9|158
1682062200000|2023-04-21 07:30:00|8048.3|8045.5|8051.6|8047.8|8051.7|8048.3|8040.7|8037.3|709
1682062500000|2023-04-21 07:35:00|8051.2|8047.4|8049.3|8045.5|8051.7|8047.9|8037.3|8033.9|456
1682062800000|2023-04-21 07:40:00|8049.7|8045.9|8050.1|8046.3|8054.3|8050.9|8041.1|8037.3|655
1682063100000|2023-04-21 07:45:00|8049.1|8045.3|8064.5|8060.7|8064.5|8060.7|8047.9|8044.3|1025
1682063400000|2023-04-21 07:50:00|8064.1|8060.3|8078.1|8074.3|8079.7|8076.3|8061.1|8057.7|360
1682063700000|2023-04-21 07:55:00|8077.1|8074.8|8083.7|8079.9|8088.6|8085.3|8077.1|8074.3|1491
1682064000000|2023-04-21 08:00:00|8084.1|8080.3|8086.3|8083.5|8088.7|8085.3|8068.7|8065.3|975
1682064300000|2023-04-21 08:05:00|8086.7|8083.9|8107.5|8103.7|8107.5|8104.1|8084.1|8080.7|1519
1682064600000|2023-04-21 08:10:00|8107.1|8104.3|8097.5|8094.7|8108.1|8105.1|8096.9|8093.7|845
1682064900000|2023-04-21 08:15:00|8097.9|8095.1|8107.5|8103.7|8108.5|8105.3|8093|8089.7|688
1682065200000|2023-04-21 08:20:00|8107.9|8104.1|8096.5|8093.7|8110.1|8106.7|8095.5|8092.1|504
1682065500000|2023-04-21 08:25:00|8096.7|8093.9|8100.5|8096.7|8101.9|8098.7|8085.3|8082.1|3946
1682065800000|2023-04-21 08:30:00|8099.9|8097.1|8089.5|8085.7|8109.5|8106.1|8088.1|8084.7|1934
1682066100000|2023-04-21 08:35:00|8088.1|8085.3|8088.9|8086.1|8094.5|8090.7|8085.1|8081.7|401
1682066400000|2023-04-21 08:40:00|8089.5|8085.7|8091.3|8088.5|8095.6|8092.3|8082.3|8079.1|1653
1682066700000|2023-04-21 08:45:00|8090.7|8087.5|8094.3|8090.5|8097.3|8093.9|8086.3|8082.5|330
1682067000000|2023-04-21 08:50:00|8093.7|8090.9|8095.3|8092.5|8100.3|8097.1|8089.7|8086.5|1162
1682067300000|2023-04-21 08:55:00|8095.7|8091.9|8089.7|8086.9|8095.7|8092.5|8087.1|8083.9|500
1682067600000|2023-04-21 09:00:00|8090.1|8087.3|8089.1|8085.3|8100.3|8096.9|8087.7|8084.3|1062
1682067900000|2023-04-21 09:05:00|8088.7|8084.9|8089.1|8085.3|8094.1|8090.9|8087.7|8084.3|403
1682068200000|2023-04-21 09:10:00|8088.1|8084.3|8088.1|8084.3|8091.1|8087.3|8084.7|8081.3|247
1682068500000|2023-04-21 09:15:00|8087.7|8083.9|8087.7|8083.9|8091.1|8087.3|8085.1|8081.7|799
1682068800000|2023-04-21 09:20:00|8086.7|8083.3|8087.1|8083.3|8093.7|8089.9|8086.1|8082.7|225
1682069100000|2023-04-21 09:25:00|8086.1|8082.3|8089.1|8085.3|8095.9|8092.9|8085.7|8082.3|408
1682069400000|2023-04-21 09:30:00|8088.7|8085.9|8091.1|8087.3|8095.1|8091.9|8084.5|8081.3|391
1682069700000|2023-04-21 09:35:00|8090.7|8087.9|8084.7|8081.9|8095.3|8092.5|8084.7|8081.5|642
1682070000000|2023-04-21 09:40:00|8085.7|8082.9|8086.7|8082.9|8089.7|8086.9|8084.7|8081.5|389
1682070300000|2023-04-21 09:45:00|8086.3|8083.5|8088.7|8084.9|8089.3|8085.9|8085.3|8081.5|152
1682070600000|2023-04-21 09:50:00|8088.3|8084.5|8077.7|8074.9|8089.3|8086.3|8077.3|8073.5|249
1682070900000|2023-04-21 09:55:00|8079.3|8075.5|8084.3|8080.5|8084.3|8081.5|8075.7|8071.9|416
1682071200000|2023-04-21 10:00:00|8084.7|8080.9|8091.7|8087.9|8092.3|8088.5|8078.9|8075.1|355
1682071500000|2023-04-21 10:05:00|8090.8|8087|8091.1|8087.3|8096.2|8092.9|8089.6|8086.3|385
1682071800000|2023-04-21 10:10:00|8091.6|8088.3|8082|8079.2|8094|8090.2|8081|8078.2|183
1682072100000|2023-04-21 10:15:00|8081.6|8078.8|8081|8077.2|8085|8082.2|8077|8074.2|183
1682072400000|2023-04-21 10:20:00|8080.6|8077.8|8082|8078.2|8084|8080.8|8079.5|8076.2|165
1682072700000|2023-04-21 10:25:00|8081|8077.2|8076.6|8073.8|8082|8078.8|8076|8072.8|113
1682073000000|2023-04-21 10:30:00|8077|8073.2|8076.6|8072.8|8078.6|8075.2|8073.6|8070.7|136
1682073300000|2023-04-21 10:35:00|8076|8073.2|8080.7|8076.9|8081.2|8077.8|8071.6|8068.8|582
1682073600000|2023-04-21 10:40:00|8080.2|8076.4|8077.6|8073.8|8081.6|8078.4|8073.6|8070.8|293
1682073900000|2023-04-21 10:45:00|8077.2|8073.4|8071.2|8067.4|8079.2|8075.8|8070.2|8066.4|210
1682074200000|2023-04-21 10:50:00|8070.7|8066.9|8085.2|8081.4|8086.8|8083.4|8069.8|8066.8|313
1682074500000|2023-04-21 10:55:00|8084.8|8081|8078.4|8075.6|8087|8083.8|8076|8072.8|560
1682074800000|2023-04-21 11:00:00|8079|8075.2|8080.6|8077.8|8081.2|8077.8|8068.4|8064.6|576
1682075100000|2023-04-21 11:05:00|8081|8077.2|8086.2|8083.4|8088.2|8084.8|8080.6|8077.2|171
1682075400000|2023-04-21 11:10:00|8086.6|8082.8|8094.2|8090.4|8094.2|8090.8|8084.2|8080.8|284
1682075700000|2023-04-21 11:15:00|8094|8090.2|8110.4|8107.6|8113.4|8110|8091.6|8087.8|1728
1682076000000|2023-04-21 11:20:00|8110.8|8107|8115.4|8111.6|8115.8|8113|8104.4|8100.6|705
1682076300000|2023-04-21 11:25:00|8114.8|8112|8109.4|8105.6|8115.9|8112.6|8107|8103.6|674
1682076600000|2023-04-21 11:30:00|8108.8|8106|8111.4|8107.6|8121.8|8119|8108|8104.2|543
1682076900000|2023-04-21 11:35:00|8111.8|8108.6|8110.6|8107.8|8114|8110.6|8106.4|8103|232
1682077200000|2023-04-21 11:40:00|8111.2|8107.4|8109.6|8105.8|8111.7|8108.8|8108.6|8105.4|166
1682077500000|2023-04-21 11:45:00|8109.2|8105.4|8111.2|8107.4|8112|8108.4|8100.6|8097.4|528
1682077800000|2023-04-21 11:50:00|8110.2|8106.8|8110.2|8106.4|8112.2|8108.8|8106.6|8103.4|421
1682078100000|2023-04-21 11:55:00|8109.8|8107|8110.2|8107.4|8111.6|8108.8|8107.6|8104.2|158
1682078400000|2023-04-21 12:00:00|8110.6|8106.8|8108.2|8104.4|8112.2|8108.8|8105.6|8102.4|541
1682078700000|2023-04-21 12:05:00|8108.6|8104.8|8126.8|8124|8128.8|8125.6|8104.2|8101.4|1456
1682079000000|2023-04-21 12:10:00|8126|8123.2|8120.8|8118|8128.2|8125.2|8119.2|8116.4|440
1682079300000|2023-04-21 12:15:00|8121.8|8119|8123.4|8120.6|8124.4|8121|8120.4|8117|251
1682079600000|2023-04-21 12:20:00|8123.8|8121|8140|8136.2|8140|8136.6|8123.8|8120.6|1581
1682079900000|2023-04-21 12:25:00|8139|8136.6|8129.4|8126.6|8140.4|8137.2|8129.4|8126.2|763
1682080200000|2023-04-21 12:30:00|8130|8126.2|8127.4|8124.6|8133.4|8130|8124.8|8121.6|613
1682080500000|2023-04-21 12:35:00|8127|8124.2|8135.4|8131.6|8135.9|8133.1|8126|8123.2|920
1682080800000|2023-04-21 12:40:00|8134.9|8132.6|8138.3|8134.5|8142.3|8139.5|8131.9|8129.1|1476
1682081100000|2023-04-21 12:45:00|8137.9|8134.1|8133.9|8130.1|8146.7|8143.7|8133.3|8130.1|1295
1682081400000|2023-04-21 12:50:00|8134.3|8131.1|8126.7|8123.9|8137.7|8134.9|8126.7|8123.5|987
1682081700000|2023-04-21 12:55:00|8127.3|8124.5|8121.7|8117.9|8131.3|8127.9|8120.7|8116.9|844
1682082000000|2023-04-21 13:00:00|8121.3|8117.5|8132.9|8129.1|8132.9|8129.1|8113.2|8109.5|1255
1682082300000|2023-04-21 13:05:00|8132.3|8129.5|8128|8125.2|8136.9|8133.5|8119.7|8116.3|965
1682082600000|2023-04-21 13:10:00|8128.1|8125.3|8167.3|8164.5|8169.1|8165.3|8127.7|8124.3|1748
1682082900000|2023-04-21 13:15:00|8167.1|8164.3|8160.7|8156.9|8167.7|8164.5|8157.3|8153.5|974
1682083200000|2023-04-21 13:20:00|8161.1|8157.9|8177|8174.2|8183.7|8180.3|8159.7|8156.9|1579
1682083500000|2023-04-21 13:25:00|8177.1|8174.3|8172.3|8168.5|8185.7|8182.3|8169.3|8166|2330
1682083800000|2023-04-21 13:30:00|8172.7|8168.9|8174.7|8171.9|8174.7|8171.9|8158.3|8154.9|1710
1682084100000|2023-04-21 13:35:00|8175.3|8171.5|8172.5|8168.7|8186.1|8182.3|8164.7|8161.5|1355
1682084400000|2023-04-21 13:40:00|8172.1|8168.3|8163.7|8159.9|8175.1|8171.7|8159.1|8155.3|1558
1682084700000|2023-04-21 13:45:00|8164.1|8160.3|8160.5|8157.7|8164.5|8160.7|8149.1|8145.7|1407
1682085000000|2023-04-21 13:50:00|8160.1|8157.3|8149.3|8145.5|8160.1|8157.3|8147.3|8144.1|1546
1682085300000|2023-04-21 13:55:00|8148.3|8144.7|8153.3|8149.5|8154.3|8151.5|8139.3|8136.1|845
1682085600000|2023-04-21 14:00:00|8152.9|8150.1|8141.3|8137.5|8153.3|8150.1|8134.3|8131.5|1664
1682085900000|2023-04-21 14:05:00|8140.9|8137.1|8132.9|8129.1|8156.5|8153.5|8130.3|8127.5|1092
1682086200000|2023-04-21 14:10:00|8133.3|8129.5|8146.7|8142.9|8147.1|8143.9|8129.5|8126.1|891
1682086500000|2023-04-21 14:15:00|8145.3|8142.5|8154.3|8150.5|8156.7|8153.5|8143.3|8140.3|917
1682086800000|2023-04-21 14:20:00|8153.9|8150.1|8155.3|8152.5|8162.3|8159.5|8142.7|8139.5|917
1682087100000|2023-04-21 14:25:00|8155.9|8152.1|8162.9|8159.1|8169.9|8166.1|8155.3|8152.1|1280
1682087400000|2023-04-21 14:30:00|8162.5|8158.7|8128.7|8124.9|8164.5|8161.5|8127.3|8124.3|1300
1682087700000|2023-04-21 14:35:00|8128.3|8124.5|8126.7|8123.9|8139.7|8136.5|8125.3|8122.5|1029
1682088000000|2023-04-21 14:40:00|8127.2|8123.4|8096.3|8092.5|8127.2|8123.9|8091.7|8087.9|1985
1682088300000|2023-04-21 14:45:00|8097.1|8093.3|8102.7|8098.9|8113.3|8109.5|8088.3|8085.3|1347
1682088600000|2023-04-21 14:50:00|8103.1|8099.9|8132.7|8128.9|8137.1|8133.3|8099.3|8096.3|2149
1682088900000|2023-04-21 14:55:00|8133.5|8129.7|8113.5|8109.7|8144.5|8141.7|8111.1|8107.5|2164
1682089200000|2023-04-21 15:00:00|8114.1|8110.3|8134.5|8130.7|8135.5|8131.7|8107.9|8104.7|761
1682089500000|2023-04-21 15:05:00|8134.7|8131.7|8133.9|8131.1|8142.3|8138.5|8126.3|8123.1|1150
1682089800000|2023-04-21 15:10:00|8133.5|8130.7|8130.5|8126.7|8140.9|8137.1|8119.5|8116.7|688
1682090100000|2023-04-21 15:15:00|8130.9|8127.1|8128.9|8126.1|8136.9|8133.7|8120.9|8117.7|542
1682090400000|2023-04-21 15:20:00|8129.5|8125.7|8130.7|8127.9|8150.9|8147.7|8129.2|8125.7|1628
1682090700000|2023-04-21 15:25:00|8131.1|8127.3|8149.5|8145.7|8156.9|8153.1|8124.9|8121.5|5417
1682091000000|2023-04-21 15:30:00|8148.9|8146.1|8146.1|8143.3|8153.5|8149.7|8135.1|8131.8|2734
1682091300000|2023-04-21 15:35:00|8146.6|8143.8|8130.9|8127.1|8148.9|8145.7|8130.3|8127.1|1082
1682091600000|2023-04-21 15:40:00|8129.9|8126.7|8140.9|8137.1|8142.3|8139.1|8126.9|8123.7|570
1682091900000|2023-04-21 15:45:00|8140.4|8136.6|8133.9|8130.1|8145|8142.1|8130.9|8127.1|1484
1682092200000|2023-04-21 15:50:00|8134.3|8130.5|8149.4|8145.6|8151.8|8149|8134.3|8130.5|1078
1682092500000|2023-04-21 15:55:00|8149.8|8146|8150|8146.2|8156.8|8154|8149.3|8145.5|664
1682092800000|2023-04-21 16:00:00|8150.4|8146.6|8151.8|8148|8155.8|8152.5|8148.4|8144.6|235
1682093100000|2023-04-21 16:05:00|8151.4|8148.6|8153.8|8150|8163.8|8160|8149.8|8146.9|598
1682093400000|2023-04-21 16:10:00|8154.2|8151.4|8163.8|8160|8165.8|8162.1|8150.4|8147|318
1682093700000|2023-04-21 16:15:00|8163.6|8159.8|8163.8|8161|8166.6|8163.4|8160.2|8157.4|320
1682094000000|2023-04-21 16:20:00|8164.4|8161.6|8163.8|8160|8165.4|8162|8155.8|8152.5|476
1682094300000|2023-04-21 16:25:00|8163.4|8159.6|8150.2|8147.4|8163.4|8160|8150.2|8146.8|547
1682094600000|2023-04-21 16:30:00|8150.6|8147.8|8142.6|8138.8|8151|8147.8|8139.2|8136|467
1682094900000|2023-04-21 16:35:00|8142|8139.2|8125.6|8122.8|8147.2|8143.8|8125.2|8121.4|628
1682095200000|2023-04-21 16:40:00|8126.2|8122.4|8131.2|8128.4|8132.2|8129.2|8121.2|8118.4|1537
1682095500000|2023-04-21 16:45:00|8131.6|8128.8|8130|8126.2|8141.6|8138.2|8127|8123.6|395
1682095800000|2023-04-21 16:50:00|8129|8125.6|8132.6|8129.8|8136|8132.2|8128|8125.2|664
1682096100000|2023-04-21 16:55:00|8133.2|8129.4|8126|8122.2|8137.6|8134.8|8125|8121.6|404
1682096400000|2023-04-21 17:00:00|8126.4|8122.6|8113.6|8109.8|8128.4|8125|8113|8109.8|725
1682096700000|2023-04-21 17:05:00|8114|8110.2|8116.4|8112.6|8120.4|8117.2|8111|8107.8|700
1682097000000|2023-04-21 17:10:00|8117|8113.6|8113.6|8110.8|8125.6|8122.8|8111|8108.2|727
1682097300000|2023-04-21 17:15:00|8114.2|8110.4|8111.6|8107.8|8116.2|8112.8|8109.2|8105.8|231
1682097600000|2023-04-21 17:20:00|8111|8108.2|8122.6|8119.8|8123.6|8120.4|8109.6|8105.8|333
1682097900000|2023-04-21 17:25:00|8122.2|8119.4|8117|8113.2|8128.2|8125.2|8115.8|8112.2|305
1682098200000|2023-04-21 17:30:00|8117.6|8114.2|8126.2|8122.4|8127.6|8123.8|8116.6|8113.2|288
1682098500000|2023-04-21 17:35:00|8125.6|8122.8|8133.2|8130.4|8135.2|8131.8|8124.2|8120.8|254
1682098800000|2023-04-21 17:40:00|8134.2|8130.8|8137.2|8133.4|8142.6|8139.4|8133.6|8130.3|826
1682099100000|2023-04-21 17:45:00|8136.2|8133.8|8135.6|8131.8|8137.2|8134.2|8126.6|8123.4|890
1682099400000|2023-04-21 17:50:00|8135|8132.2|8132.4|8128.6|8140.2|8136.8|8128|8124.6|939
1682099700000|2023-04-21 17:55:00|8131.8|8129|8140.4|8136.6|8145|8141.6|8130.8|8127.6|593
1682100000000|2023-04-21 18:00:00|8139.2|8135.4|8136.4|8133.6|8144|8140.2|8133.4|8130|582
1682100300000|2023-04-21 18:05:00|8137|8133.2|8140|8137.2|8144|8141.2|8132.4|8128.6|487
1682100600000|2023-04-21 18:10:00|8141|8137.7|8145.2|8142.4|8148.2|8144.8|8136.8|8133.6|1638
1682100900000|2023-04-21 18:15:00|8144.8|8142|8142.8|8140|8148.2|8145|8133.8|8130.4|1595
1682101200000|2023-04-21 18:20:00|8142|8139.2|8142.4|8138.6|8144.4|8141|8128.8|8126|1653
1682101500000|2023-04-21 18:25:00|8142.8|8139.6|8153.6|8150.8|8159.8|8156|8141.8|8138.6|4362
1682101800000|2023-04-21 18:30:00|8153.2|8150.4|8151.4|8147.6|8156.2|8152.8|8150.2|8146.4|4066
1682102100000|2023-04-21 18:35:00|8151|8148.2|8146|8143.2|8153.5|8150.2|8145|8142.2|449
1682102400000|2023-04-21 18:40:00|8145.6|8142.2|8144|8140.2|8148|8144.6|8142.6|8139.4|291
1682102700000|2023-04-21 18:45:00|8143|8139.8|8143|8139.2|8143|8139.8|8137|8133.6|155
1682103000000|2023-04-21 18:50:00|8142.4|8139.6|8144|8140.2|8144|8140.2|8140|8136.6|105
1682103300000|2023-04-21 18:55:00|8143|8139.2|8141|8138.2|8144|8140.2|8139|8135.2|147
1682103600000|2023-04-21 19:00:00|8140.6|8137.8|8140.4|8137.6|8144|8140.6|8139.6|8136.6|41
1682103900000|2023-04-21 19:05:00|8140.8|8137|8141|8137.2|8141|8137.8|8137.4|8134.2|73
1682104200000|2023-04-21 19:10:00|8140.4|8137.6|8139.4|8135.6|8141|8137.6|8136.6|8133.2|493
1682104500000|2023-04-21 19:15:00|8139|8136.2|8140.6|8137.8|8142.2|8138.8|8136.6|8133.2|62
1682104800000|2023-04-21 19:20:00|8141.2|8137.4|8136.6|8132.8|8143.6|8140.8|8136.6|8132.8|205
1682105100000|2023-04-21 19:25:00|8135.6|8132.4|8140.2|8137.4|8142.6|8138.8|8135.6|8132.4|61
1682105400000|2023-04-21 19:30:00|8140.6|8137.8|8144.2|8140.4|8146.2|8142.8|8140.6|8136.8|379
1682105700000|2023-04-21 19:35:00|8144.6|8140.8|8145.8|8142|8148.2|8144.4|8142.8|8139.4|104
1682106000000|2023-04-21 19:40:00|8146.2|8142.4|8146.2|8142.4|8147.2|8144|8142.8|8140|35
1682106300000|2023-04-21 19:45:00|8145.8|8142|8144.2|8140.4|8145.8|8142.4|8141.2|8138|79
1682106600000|2023-04-21 19:50:00|8144.7|8140.9|8147.2|8144.4|8148.2|8145.4|8143.8|8140.9|67
1682106900000|2023-04-21 19:55:00|8147.8|8144|8145.7|8141.9|8148.2|8144.8|8144.7|8141.9|110
1682107200000|2023-04-21 20:00:00|8146.2|8142.4|8148.7|8145.9|8149.7|8146.9|8144.3|8140.9|110
1682107500000|2023-04-21 20:05:00|8149.7|8145.4|8147.2|8144.4|8149.7|8145.9|8146.7|8143.9|26
1682107800000|2023-04-21 20:10:00|8147.7|8143.9|8150.6|8146.8|8150.7|8147.3|8145.7|8141.9|38
1682108100000|2023-04-21 20:15:00|8149.7|8145.9|8145.3|8141.5|8149.7|8145.9|8144.7|8141.5|24
1682108400000|2023-04-21 20:20:00|8145.7|8141.9|8143.7|8139.9|8145.7|8141.9|8141.7|8137.9|142
1682108700000|2023-04-21 20:25:00|8144.7|8140.9|8153.1|8149.3|8153.1|8150.3|8143.7|8140.3|64
1682109000000|2023-04-21 20:30:00|8152.7|8148.9|8153.7|8149.9|8154.7|8150.9|8152.1|8148.5|85
1682109300000|2023-04-21 20:35:00|8152.7|8148.9|8152.7|8148.9|8153.7|8149.9|8151.3|8147.9|14
1682109600000|2023-04-21 20:40:00|8152.3|8149.5|8158.9|8155.1|8160.3|8155.5|8152.3|8148.9|86
1682109900000|2023-04-21 20:45:00|8159.4|8155.6|8158.9|8155.1|8166.9|8163.1|8156.9|8153.5|131
1682110200000|2023-04-21 20:50:00|8157.9|8154.1|8155.1|8151.3|8157.9|8154.1|8151.9|8149.1|15
1682110500000|2023-04-21 20:55:00|8156.3|8152.5|8163.7|8159.9|8163.7|8159.9|8156.3|8152.5|153
1682110800000|2023-04-21 21:00:00|8163.3|8159.5|8166.6|8158.8|8166.6|8159.5|8163.2|8158.3|0
1682287200000|2023-04-23 22:00:00|8157.2|8153.4|8147.6|8143.8|8157.2|8153.4|8139.1|8135.3|69
1682287500000|2023-04-23 22:05:00|8147.1|8144.3|8139.6|8135.8|8147.1|8144.3|8138.6|8134.8|16
1682287800000|2023-04-23 22:10:00|8139.1|8135.3|8140.6|8136.8|8144.1|8140.3|8133.1|8128.3|34
1682288100000|2023-04-23 22:15:00|8141|8137.2|8138.1|8134.3|8141|8137.2|8135.1|8130.8|47
1682288400000|2023-04-23 22:20:00|8136.6|8132.8|8140.6|8136.8|8140.6|8136.8|8132|8128.2|2
1682288700000|2023-04-23 22:25:00|8140.1|8136.3|8135.1|8127.3|8140.6|8136.8|8134|8127.3|6
1682289000000|2023-04-23 22:30:00|8132.1|8128.3|8134.5|8130.7|8135|8131.2|8129.5|8125.7|25
1682289300000|2023-04-23 22:35:00|8135|8131.2|8139.1|8135.3|8140|8136.2|8134.1|8130.3|1
1682289600000|2023-04-23 22:40:00|8140|8136.2|8143|8139.2|8144.5|8139.2|8139.6|8135.8|0
1682289900000|2023-04-23 22:45:00|8142.6|8138.8|8143|8139.2|8144.5|8139.2|8136.5|8132.7|0
1682290200000|2023-04-23 22:50:00|8142|8138.2|8146|8142.2|8146.5|8142.7|8139.1|8135.3|22
1682290500000|2023-04-23 22:55:00|8146.1|8142.3|8146.5|8142.7|8147.9|8144.1|8145.5|8141.7|1
1682290800000|2023-04-23 23:00:00|8145.5|8141.7|8141.9|8138.1|8145.5|8141.7|8140.5|8136.7|1
1682291100000|2023-04-23 23:05:00|8141.5|8137.7|8141.5|8137.7|8141.5|8137.7|8141|8137.2|1
1682291400000|2023-04-23 23:10:00|8141.7|8137.9|8142.5|8138.7|8145|8141.2|8141.7|8137.9|16
1682291700000|2023-04-23 23:15:00|8141.5|8137.1|8140|8136.2|8141.5|8137.1|8140|8136.2|10
1682292000000|2023-04-23 23:20:00|8140.5|8136.7|8141.5|8137.7|8141.5|8138.2|8139.5|8136.1|1
1682292300000|2023-04-23 23:25:00|8141.4|8137.6|8139|8135.2|8141.4|8137.6|8138.5|8134.7|1
1682292600000|2023-04-23 23:30:00|8139.5|8135.7|8138|8134.2|8140.5|8136.7|8137.5|8133.7|148
1682292900000|2023-04-23 23:35:00|8137|8133.2|8137|8133.2|8137|8133.2|8137|8133.2|0
1682293200000|2023-04-23 23:40:00|8135|8131.2|8136|8132.2|8136|8132.2|8135|8131.2|3
1682293500000|2023-04-23 23:45:00|8135.6|8132.8|8138.1|8134.3|8141.6|8137.8|8135.6|8132.8|8
1682293800000|2023-04-23 23:50:00|8139.1|8135.3|8139.1|8135.3|8141|8137.3|8139|8135.2|13
1682294100000|2023-04-23 23:55:00|8137.6|8133.8|8139.1|8135.3|8139.1|8135.3|8137.1|8133.3|2
1682294400000|2023-04-24 00:00:00|8139|8135.2|8130.6|8126.8|8139.1|8135.3|8130.1|8126.8|78
1682294700000|2023-04-24 00:05:00|8131.1|8127.3|8128.1|8124.3|8131.6|8127.8|8125.1|8121.8|7
1682295000000|2023-04-24 00:10:00|8126.1|8122.3|8126.1|8122.3|8127.6|8123.8|8124.1|8121.3|7
1682295300000|2023-04-24 00:15:00|8126.6|8122.8|8124.6|8120.8|8129.6|8125.8|8124.6|8120.8|4
1682295600000|2023-04-24 00:20:00|8124.1|8121.3|8122.1|8118.3|8126.6|8122.8|8121.6|8117.8|13
1682295900000|2023-04-24 00:25:00|8121.6|8117.8|8115.6|8111.8|8121.6|8117.8|8115.1|8111.3|46
1682296200000|2023-04-24 00:30:00|8116|8112.2|8116.1|8112.3|8117.1|8113.8|8114.1|8110.3|25
1682296500000|2023-04-24 00:35:00|8115.6|8112.8|8108|8104.2|8115.6|8112.8|8107.6|8103.8|24
1682296800000|2023-04-24 00:40:00|8107.6|8103.8|8102|8098.2|8108|8104.2|8101.4|8098.1|42
1682297100000|2023-04-24 00:45:00|8102.9|8099.1|8102.4|8099.6|8104.4|8100.6|8100|8097.2|51
1682297400000|2023-04-24 00:50:00|8102.9|8100.1|8102.9|8099.1|8104.4|8100.6|8100|8097.2|21
1682297700000|2023-04-24 00:55:00|8102.4|8099.6|8106|8102.2|8106|8102.2|8100|8096.7|11
1682298000000|2023-04-24 01:00:00|8106.4|8102.6|8108|8104.2|8109|8105.6|8096|8092.6|129
1682298300000|2023-04-24 01:05:00|8108.4|8104.6|8116.9|8113.1|8117.4|8113.6|8103|8099.2|187
1682298600000|2023-04-24 01:10:00|8115.9|8112.1|8124.4|8120.6|8124.4|8120.6|8111.4|8108.1|81
1682298900000|2023-04-24 01:15:00|8124|8120.2|8124.5|8120.7|8126.4|8122.6|8121|8117.2|48
1682299200000|2023-04-24 01:20:00|8125|8121.2|8118.9|8116.1|8126.4|8123.1|8117.9|8114.1|138
1682299500000|2023-04-24 01:25:00|8118.4|8115.6|8107.9|8104.1|8118.9|8115.6|8106.4|8103.1|104
1682299800000|2023-04-24 01:30:00|8106.9|8103.1|8112.9|8109.1|8114.9|8111.1|8102.9|8099.2|130
1682300100000|2023-04-24 01:35:00|8113.9|8110.1|8108.9|8105.1|8114.9|8111.1|8107.9|8104.1|86
1682300400000|2023-04-24 01:40:00|8109.4|8105.6|8097.9|8094.1|8110.4|8106.6|8097.4|8093.6|192
1682300700000|2023-04-24 01:45:00|8097.4|8094.6|8100.4|8097.6|8103.9|8100.6|8097.4|8094.1|176
1682301000000|2023-04-24 01:50:00|8100.9|8098.1|8095.9|8092.1|8102.3|8099.1|8093.9|8090.6|68
1682301300000|2023-04-24 01:55:00|8094.9|8091.1|8086.8|8083|8094.9|8091.5|8086.3|8082.5|434
1682301600000|2023-04-24 02:00:00|8086.3|8082.5|8092.9|8089.1|8093.3|8090.1|8085.3|8082.5|132
1682301900000|2023-04-24 02:05:00|8093.9|8090.1|8092.8|8089|8094.8|8091.5|8088.9|8085.5|81
1682302200000|2023-04-24 02:10:00|8092.3|8088.5|8092.3|8088.5|8094.7|8091.9|8090.9|8087.1|23
1682302500000|2023-04-24 02:15:00|8091.8|8088|8092.4|8088.6|8093.4|8090.5|8090.8|8087|37
1682302800000|2023-04-24 02:20:00|8092.3|8088.5|8082.8|8079|8092.3|8089|8082.8|8079|59
1682303100000|2023-04-24 02:25:00|8081.8|8078|8084.4|8081.6|8084.8|8081.6|8081.4|8078|23
1682303400000|2023-04-24 02:30:00|8084.8|8081|8083.8|8080|8086.4|8083|8082.4|8079|64
1682303700000|2023-04-24 02:35:00|8082.8|8079.6|8076.3|8073.5|8083.4|8080|8075.4|8072|163
1682304000000|2023-04-24 02:40:00|8076.8|8073|8077.9|8074.1|8082.8|8080|8076.8|8073|105
1682304300000|2023-04-24 02:45:00|8077.4|8073.6|8080.9|8077.1|8082.8|8079|8077.4|8073.6|276
1682304600000|2023-04-24 02:50:00|8080.8|8077|8069.4|8065.6|8083.3|8080|8069.4|8065.6|168
1682304900000|2023-04-24 02:55:00|8068.9|8065.1|8072.8|8069|8075.3|8071.6|8068.4|8064.6|155
1682305200000|2023-04-24 03:00:00|8071.8|8068|8077.4|8074.6|8080.9|8077.6|8071.8|8068|177
1682305500000|2023-04-24 03:05:00|8078|8074.2|8081.9|8078.1|8088.9|8086.1|8078|8074.2|295
1682305800000|2023-04-24 03:10:00|8081.4|8078.6|8080.8|8077|8082.9|8079.6|8079.9|8076.6|37
1682306100000|2023-04-24 03:15:00|8080.4|8076.6|8076.8|8073|8080.8|8077|8075.8|8072|36
1682306400000|2023-04-24 03:20:00|8075.8|8072|8079.4|8075.6|8079.8|8076|8071.4|8068|39
1682306700000|2023-04-24 03:25:00|8079.8|8076|8081.8|8078|8081.9|8079|8077.8|8074.1|165
1682307000000|2023-04-24 03:30:00|8080.4|8079|8077.4|8074.6|8081.8|8079|8077.4|8074|27
1682307300000|2023-04-24 03:35:00|8077.8|8075|8076.8|8073|8079.8|8077|8075.8|8073|53
1682307600000|2023-04-24 03:40:00|8077.3|8074|8076.8|8073|8077.3|8074|8075.4|8072.6|10
1682307900000|2023-04-24 03:45:00|8076.4|8072.6|8075.4|8071.6|8076.4|8073|8074.4|8071.6|23
1682308200000|2023-04-24 03:50:00|8074.8|8072|8078.8|8075|8078.8|8076|8074.8|8071.6|16
1682308500000|2023-04-24 03:55:00|8078.4|8076|8077.8|8075|8079.2|8076|8077.8|8074.5|6
1682308800000|2023-04-24 04:00:00|8076.8|8074|8075.8|8072|8077.8|8074|8075.3|8071.5|9
1682309100000|2023-04-24 04:05:00|8074.8|8071.5|8074.8|8072|8076.8|8073|8074.8|8071.5|49
1682309400000|2023-04-24 04:10:00|8073.3|8070.5|8070.3|8066.5|8073.8|8070.5|8069.8|8066.5|38
1682309700000|2023-04-24 04:15:00|8070.8|8067|8066.3|8062.5|8070.8|8067|8066.3|8062.5|37
1682310000000|2023-04-24 04:20:00|8066.8|8063|8065.9|8062.1|8068.9|8065.5|8065.3|8062.1|49
1682310300000|2023-04-24 04:25:00|8065.8|8063|8066.9|8063.1|8067.3|8064|8065.3|8062.1|22
1682310600000|2023-04-24 04:30:00|8067.3|8063.5|8064.3|8060.5|8067.3|8064.1|8063.8|8060.5|75
1682310900000|2023-04-24 04:35:00|8063.8|8061|8060.8|8057|8064.3|8061|8059.3|8056.5|58
1682311200000|2023-04-24 04:40:00|8060.3|8056.5|8065.3|8061.5|8065.3|8061.5|8059.8|8056.5|31
1682311500000|2023-04-24 04:45:00|8065.4|8061.6|8065.3|8062.5|8067.3|8063.5|8064.9|8061.5|6
1682311800000|2023-04-24 04:50:00|8065.4|8062.6|8064.9|8062.1|8067.3|8063.5|8064.9|8061.5|18
1682312100000|2023-04-24 04:55:00|8065.4|8061.6|8063.3|8059.5|8067.3|8063.5|8062.3|8059.1|42
1682312400000|2023-04-24 05:00:00|8063.9|8060.1|8056.8|8053|8063.9|8060.5|8055.8|8052|118
1682312700000|2023-04-24 05:05:00|8056.9|8053.1|8057.3|8054.5|8059.8|8056|8055.8|8052.5|28
1682313000000|2023-04-24 05:10:00|8057.8|8055|8060.3|8056.5|8060.3|8056.5|8054.8|8051.5|50
1682313300000|2023-04-24 05:15:00|8059.8|8057|8060.3|8056.5|8060.9|8057.5|8055.8|8052.5|66
1682313600000|2023-04-24 05:20:00|8059.9|8057.1|8056.8|8053|8062.2|8059.1|8055.8|8053|29
1682313900000|2023-04-24 05:25:00|8057.3|8053.5|8056.9|8054.1|8057.4|8054.1|8054.9|8051.1|367
1682314200000|2023-04-24 05:30:00|8057.4|8053.6|8045.3|8041.5|8059.9|8056.5|8043.9|8040.6|265
1682314500000|2023-04-24 05:35:00|8044.9|8041.1|8046.3|8042.5|8047.9|8044.5|8041.9|8038.5|164
1682314800000|2023-04-24 05:40:00|8045.8|8042|8051.8|8048|8053.3|8050|8042.8|8039|96
1682315100000|2023-04-24 05:45:00|8051.3|8047.5|8059.4|8056.6|8059.4|8056.6|8050.3|8046.5|94
1682315400000|2023-04-24 05:50:00|8059.8|8056|8054.4|8050.6|8061.4|8057.6|8052.4|8049.6|150
1682315700000|2023-04-24 05:55:00|8054.9|8051.1|8046.9|8043.1|8055.8|8052|8044.8|8041|144
1682316000000|2023-04-24 06:00:00|8047.4|8043.6|8045.9|8042.1|8048.9|8045.1|8041.4|8038|150
1682316300000|2023-04-24 06:05:00|8046.4|8042.6|8045.8|8043|8048.8|8045.5|8040.4|8036.6|219
1682316600000|2023-04-24 06:10:00|8046.3|8043.5|8052.3|8048.5|8055.7|8051.9|8045.8|8042.5|134
1682316900000|2023-04-24 06:15:00|8052.7|8048.9|8053.7|8049.9|8055.7|8051.9|8051.7|8048.5|96
1682317200000|2023-04-24 06:20:00|8054.3|8050.5|8059.7|8055.9|8063.3|8060|8053.7|8049.9|107
1682317500000|2023-04-24 06:25:00|8059.3|8055.5|8059.7|8055.9|8060.8|8057.9|8056.7|8052.9|90
1682317800000|2023-04-24 06:30:00|8059.8|8056|8044.3|8041.5|8059.8|8056|8044.3|8040.9|268
1682318100000|2023-04-24 06:35:00|8045.7|8041.9|8048.3|8044.5|8049.8|8046|8043.8|8040.9|201
1682318400000|2023-04-24 06:40:00|8048.7|8044.9|8051.7|8047.9|8051.8|8048.5|8043.7|8040.5|152
1682318700000|2023-04-24 06:45:00|8052.3|8048.5|8054.7|8050.9|8057.8|8054|8050.8|8047.5|180
1682319000000|2023-04-24 06:50:00|8054.3|8050.5|8057.8|8054|8059.7|8056.5|8054.3|8050.5|127
1682319300000|2023-04-24 06:55:00|8058.7|8054.9|8052.7|8048.9|8058.8|8055|8050.3|8046.9|147
1682319600000|2023-04-24 07:00:00|8051.7|8048.4|8041.7|8037.9|8052.7|8048.9|8040.3|8036.9|340
1682319900000|2023-04-24 07:05:00|8041.3|8038.5|8037.2|8033.4|8043.3|8039.9|8032.7|8029.5|693
1682320200000|2023-04-24 07:10:00|8038.2|8034.4|8036.2|8032.4|8041.7|8037.9|8033.7|8029.9|486
1682320500000|2023-04-24 07:15:00|8035.7|8031.9|8046.7|8042.9|8053.3|8049.9|8034.7|8031.9|610
1682320800000|2023-04-24 07:20:00|8047.2|8043.4|8047.2|8043.4|8053.2|8049.8|8046.2|8042.8|663
1682321100000|2023-04-24 07:25:00|8046.6|8043.8|8049.6|8045.8|8053.2|8049.9|8045.2|8041.9|465
1682321400000|2023-04-24 07:30:00|8049.2|8045.4|8057.2|8053.4|8057.2|8053.4|8047.2|8043.9|246
1682321700000|2023-04-24 07:35:00|8057.6|8054.4|8066.1|8062.3|8070.2|8066.4|8057.6|8054.4|475
1682322000000|2023-04-24 07:40:00|8065.6|8061.8|8072.1|8068.3|8073.1|8069.3|8062.1|8058.3|249
1682322300000|2023-04-24 07:45:00|8071.6|8067.8|8077.6|8073.8|8081.7|8078.3|8069.6|8066.3|736
1682322600000|2023-04-24 07:50:00|8078.1|8074.3|8077.1|8073.3|8084.1|8080.3|8075.6|8072.3|381
1682322900000|2023-04-24 07:55:00|8076.7|8073.9|8088.6|8084.8|8088.6|8085.8|8076.7|8073.9|294
1682323200000|2023-04-24 08:00:00|8089.5|8085.7|8089.1|8086.3|8093.1|8089.9|8084.1|8080.3|546
1682323500000|2023-04-24 08:05:00|8089.6|8085.8|8095.7|8091.9|8097.6|8093.8|8089.1|8085.8|313
1682323800000|2023-04-24 08:10:00|8096.1|8092.3|8098.1|8095.3|8099|8095.8|8093.7|8090.9|242
1682324100000|2023-04-24 08:15:00|8098.6|8095.8|8108.7|8104.9|8109.6|8106.8|8095.7|8091.9|598
1682324400000|2023-04-24 08:20:00|8108.1|8105.3|8105|8101.2|8111.1|8107.9|8099.6|8096.8|810
1682324700000|2023-04-24 08:25:00|8104.6|8100.8|8112.7|8108.9|8117.1|8113.9|8102.1|8098.9|5285
1682325000000|2023-04-24 08:30:00|8112.8|8109|8128.2|8125.4|8130.2|8126.4|8110.2|8107|1839
1682325300000|2023-04-24 08:35:00|8128.8|8125|8128.2|8124.4|8139.2|8135.9|8127.7|8124.4|1245
1682325600000|2023-04-24 08:40:00|8129.2|8125.4|8140.1|8136.3|8147.1|8143.9|8129.2|8125.4|984
1682325900000|2023-04-24 08:45:00|8139.7|8135.9|8143.7|8139.9|8151.1|8147.9|8139.2|8135.9|839
1682326200000|2023-04-24 08:50:00|8144.1|8140.3|8150.7|8146.9|8152.2|8148.9|8144.1|8140.3|554
1682326500000|2023-04-24 08:55:00|8151.2|8147.9|8138.7|8134.9|8152.2|8148.9|8131.7|8128.3|616
1682326800000|2023-04-24 09:00:00|8139|8135.2|8125.7|8121.9|8139.6|8136.8|8121.1|8117.3|661
1682327100000|2023-04-24 09:05:00|8126.1|8122.3|8133.6|8129.8|8136.6|8133.3|8125.1|8121.8|329
1682327400000|2023-04-24 09:10:00|8133.7|8129.9|8122.5|8118.7|8134.1|8130.3|8117.1|8113.8|782
1682327700000|2023-04-24 09:15:00|8122|8118.2|8121.1|8118.3|8127|8123.8|8120.6|8116.3|498
1682328000000|2023-04-24 09:20:00|8121.6|8118.8|8117.6|8113.8|8123.1|8119.3|8114.1|8110.3|236
1682328300000|2023-04-24 09:25:00|8117.1|8114.3|8121.6|8118.8|8122.6|8118.8|8117.1|8114.3|122
1682328600000|2023-04-24 09:30:00|8120.6|8116.8|8123.1|8120.3|8124.6|8121.3|8119.1|8115.3|209
1682328900000|2023-04-24 09:35:00|8122.6|8119.8|8122.6|8118.8|8124.1|8120.3|8118.1|8114.7|155
1682329200000|2023-04-24 09:40:00|8123.1|8119.3|8139.3|8135.5|8139.3|8135.9|8120.6|8117.8|822
1682329500000|2023-04-24 09:45:00|8139.2|8136.4|8138.2|8134.4|8142.6|8138.8|8136.7|8132.9|177
1682329800000|2023-04-24 09:50:00|8137.7|8133.9|8139.2|8135.4|8140.2|8136.4|8133.2|8130.4|99
1682330100000|2023-04-24 09:55:00|8138.7|8135.9|8128.6|8124.8|8139.2|8135.9|8126.6|8123.8|231
1682330400000|2023-04-24 10:00:00|8129.6|8125.8|8115.2|8111.4|8130.6|8126.9|8112.6|8109.4|1119
1682330700000|2023-04-24 10:05:00|8114.6|8111.8|8114.2|8110.4|8116.6|8112.8|8110.7|8107.4|568
1682331000000|2023-04-24 10:10:00|8113.6|8110.8|8117.6|8114.8|8118.1|8114.8|8110.2|8107.3|275
1682331300000|2023-04-24 10:15:00|8117.2|8113.4|8118.2|8114.4|8123.6|8119.8|8113.6|8110.4|127
1682331600000|2023-04-24 10:20:00|8118.7|8114.9|8119.2|8115.4|8121.2|8117.4|8116.6|8112.8|88
1682331900000|2023-04-24 10:25:00|8119.6|8115.8|8121.6|8118.8|8122.1|8118.8|8115.6|8111.8|142
1682332200000|2023-04-24 10:30:00|8122.1|8119.3|8120.6|8116.8|8124.1|8120.3|8117.6|8114.7|59
1682332500000|2023-04-24 10:35:00|8121.1|8117.3|8125.1|8121.3|8127.1|8123.8|8118.6|8115.8|259
1682332800000|2023-04-24 10:40:00|8124.6|8120.8|8129.6|8125.8|8131.6|8128.3|8124.1|8120.3|368
1682333100000|2023-04-24 10:45:00|8128.6|8126.8|8125.2|8121.4|8129.6|8126.8|8124.2|8121.4|115
1682333400000|2023-04-24 10:50:00|8124.6|8121.8|8118.1|8114.3|8127.2|8123.4|8117.1|8113.3|537
1682333700000|2023-04-24 10:55:00|8117.6|8114.8|8115.6|8111.8|8118.1|8114.8|8113.1|8109.7|674
1682334000000|2023-04-24 11:00:00|8116.5|8112.7|8115.5|8111.7|8120.1|8116.7|8113.6|8110.3|105
1682334300000|2023-04-24 11:05:00|8114.1|8111.3|8119.5|8115.7|8119.5|8115.7|8113.5|8110.3|149
1682334600000|2023-04-24 11:10:00|8118.5|8115.2|8117.5|8113.7|8119|8115.7|8114.1|8110.3|416
1682334900000|2023-04-24 11:15:00|8117|8114.2|8122.6|8118.8|8125|8121.7|8116.6|8113.2|160
1682335200000|2023-04-24 11:20:00|8122.5|8118.7|8124|8120.2|8126|8122.7|8120.6|8117.7|193
1682335500000|2023-04-24 11:25:00|8124.5|8120.7|8128|8124.2|8130.6|8127.2|8122.6|8119.8|243
1682335800000|2023-04-24 11:30:00|8128.6|8124.8|8132|8129.2|8133|8129.8|8126.6|8123.7|144
1682336100000|2023-04-24 11:35:00|8132.5|8128.7|8131|8127.2|8133|8129.8|8128.5|8125.2|229
1682336400000|2023-04-24 11:40:00|8129.6|8126.8|8121.5|8117.7|8130|8126.8|8119.5|8115.7|188
1682336700000|2023-04-24 11:45:00|8121|8118.2|8123.5|8119.7|8125.9|8122.7|8121|8118.2|33
1682337000000|2023-04-24 11:50:00|8123|8119.2|8124|8120.2|8125.9|8122.7|8121.5|8118.2|110
1682337300000|2023-04-24 11:55:00|8124.5|8120.7|8127|8123.2|8129.5|8125.7|8123.5|8120.2|264
1682337600000|2023-04-24 12:00:00|8127.5|8123.7|8136.6|8132.8|8137.5|8134.3|8125.5|8122.2|362
1682337900000|2023-04-24 12:05:00|8137|8133.2|8127|8123.2|8142|8138.2|8125.5|8122.2|288
1682338200000|2023-04-24 12:10:00|8126.5|8123.7|8117.5|8114.7|8128.5|8125.2|8114.4|8110.7|1040
1682338500000|2023-04-24 12:15:00|8117.9|8114.1|8127.6|8123.8|8130.5|8126.7|8117.5|8114.1|239
1682338800000|2023-04-24 12:20:00|8126.6|8123.2|8120|8116.2|8129|8125.2|8114.6|8111.2|326
1682339100000|2023-04-24 12:25:00|8120.5|8117.2|8116.5|8112.7|8120.5|8117.7|8114.5|8110.7|728
1682339400000|2023-04-24 12:30:00|8116|8113.2|8118|8115.2|8120.1|8116.7|8115|8111.7|268
1682339700000|2023-04-24 12:35:00|8117.6|8114.8|8114.5|8111.7|8118|8114.8|8113.6|8110.2|316
1682340000000|2023-04-24 12:40:00|8114|8111.2|8104.9|8102.1|8114|8111.2|8101|8097.8|1498
1682340300000|2023-04-24 12:45:00|8105.4|8101.6|8096.4|8092.6|8107|8104.1|8095.4|8092|863
1682340600000|2023-04-24 12:50:00|8095.8|8092|8094.3|8091.5|8101.3|8097.5|8093.3|8089.5|933
1682340900000|2023-04-24 12:55:00|8093.8|8090|8083.2|8080.4|8096.8|8093.5|8079.2|8075.9|3593
1682341200000|2023-04-24 13:00:00|8082.7|8079.4|8079.7|8075.9|8082.7|8079.9|8056.7|8053.4|4337
1682341500000|2023-04-24 13:05:00|8080.6|8076.8|8087|8083.2|8092.1|8088.3|8080.1|8076.8|1051
1682341800000|2023-04-24 13:10:00|8087.1|8083.3|8087.1|8083.3|8094.1|8090.3|8081|8077.2|428
1682342100000|2023-04-24 13:15:00|8087|8083.2|8113.1|8109.3|8116.1|8112.8|8086.6|8082.8|664
1682342400000|2023-04-24 13:20:00|8113.2|8109.4|8132.2|8129.4|8134.1|8130.4|8113.2|8109.4|979
1682342700000|2023-04-24 13:25:00|8132.7|8128.9|8123.2|8120.4|8137.7|8134.4|8116.6|8113.3|595
1682343000000|2023-04-24 13:30:00|8123.6|8119.8|8118.6|8114.8|8124.6|8121.3|8105|8101.8|1720
1682343300000|2023-04-24 13:35:00|8118.1|8115.3|8117.3|8113.5|8123.7|8120.3|8103.1|8099.3|2760
1682343600000|2023-04-24 13:40:00|8117.2|8113.4|8113.3|8109.5|8124.7|8120.9|8110.7|8107.4|337
1682343900000|2023-04-24 13:45:00|8112.7|8109.9|8119.3|8115.5|8125.4|8121.6|8104.2|8100.4|4849
1682344200000|2023-04-24 13:50:00|8118.8|8115|8165.9|8162.1|8166.3|8163|8115.3|8111.5|1736
1682344500000|2023-04-24 13:55:00|8165.3|8161.5|8180|8176.2|8201|8197.7|8158.9|8155.1|4663
1682344800000|2023-04-24 14:00:00|8180.4|8176.6|8199.5|8196.7|8201|8197.2|8176.3|8173.1|2348
1682345100000|2023-04-24 14:05:00|8200|8197.2|8228.6|8224.8|8229.1|8225.8|8195.6|8191.8|2925
1682345400000|2023-04-24 14:10:00|8228.1|8224.3|8235.6|8232.8|8243.1|8239.8|8222.1|8218.7|2744
1682345700000|2023-04-24 14:15:00|8236.1|8233.3|8227.5|8224.7|8238.5|8234.8|8226|8222.8|1225
1682346000000|2023-04-24 14:20:00|8230|8223.7|8209|8206.2|8230|8226.7|8206.6|8203.7|2689
1682346300000|2023-04-24 14:25:00|8208.5|8205.7|8232.5|8229.7|8236|8232.7|8206|8203.2|2382
1682346600000|2023-04-24 14:30:00|8233|8229.2|8234.4|8230.6|8243|8239.7|8230.5|8227.2|1424
1682346900000|2023-04-24 14:35:00|8234|8230.2|8237|8233.2|8238.5|8235.7|8222|8218.2|1007
1682347200000|2023-04-24 14:40:00|8236.5|8232.7|8217.9|8214.1|8239|8235.2|8215|8212.2|656
1682347500000|2023-04-24 14:45:00|8217|8213.2|8216.9|8213.1|8228.9|8225.6|8208.9|8206.1|1481
1682347800000|2023-04-24 14:50:00|8216.3|8213.5|8217.4|8213.6|8224.4|8221.1|8197.9|8195.1|1440
1682348100000|2023-04-24 14:55:00|8217.9|8214.1|8203.4|8199.6|8219.9|8216.1|8198.5|8195.6|990
1682348400000|2023-04-24 15:00:00|8202.9|8199.1|8201.5|8197.7|8205.9|8202.1|8192.5|8189.2|768
1682348700000|2023-04-24 15:05:00|8202.5|8198.7|8198.5|8194.7|8208|8204.2|8194.9|8191.2|1146
1682349000000|2023-04-24 15:10:00|8198|8194.2|8196.5|8193.7|8202.5|8199.1|8184.9|8181.7|972
1682349300000|2023-04-24 15:15:00|8195.6|8192.8|8196.9|8194.1|8199|8195.7|8189.9|8186.7|1540
1682349600000|2023-04-24 15:20:00|8197.5|8193.7|8221.9|8218.1|8222.9|8219.2|8193.9|8190.1|1300
1682349900000|2023-04-24 15:25:00|8221.5|8217.7|8225.6|8222.8|8243.1|8239.8|8208.5|8204.7|7184
1682350200000|2023-04-24 15:30:00|8225.1|8222.3|8259.6|8255.8|8262.1|8258.8|8222.6|8219.3|4488
1682350500000|2023-04-24 15:35:00|8259.2|8255.4|8244.1|8241.3|8259.2|8255.4|8239.1|8235.3|2825
1682350800000|2023-04-24 15:40:00|8244.6|8241.8|8233|8230.2|8245.6|8241.8|8228.6|8225.8|1267
1682351100000|2023-04-24 15:45:00|8233.5|8230.7|8227.9|8224.1|8233.9|8230.7|8224|8221.2|622
1682351400000|2023-04-24 15:50:00|8226.5|8223.7|8238.5|8234.7|8243.5|8240.7|8224.5|8221.2|920
1682351700000|2023-04-24 15:55:00|8239|8236.2|8248.5|8244.7|8251|8247.2|8237|8233.7|658
1682352000000|2023-04-24 16:00:00|8247.5|8245.7|8250.5|8247.7|8250.5|8247.7|8238.5|8235.2|386
1682352300000|2023-04-24 16:05:00|8251|8247.2|8246|8242.2|8253.5|8250.2|8245|8241.2|355
1682352600000|2023-04-24 16:10:00|8246.5|8242.7|8250.5|8246.7|8251.5|8247.7|8239|8235.2|1437
1682352900000|2023-04-24 16:15:00|8250|8247.2|8249|8245.2|8257.5|8254.7|8247.5|8244.2|344
1682353200000|2023-04-24 16:20:00|8249.5|8245.7|8255.4|8251.6|8261|8257.2|8249.5|8245.7|332
1682353500000|2023-04-24 16:25:00|8255|8251.2|8251.4|8248.6|8256|8253.2|8241.5|8238.1|545
1682353800000|2023-04-24 16:30:00|8251.9|8249.1|8256.4|8252.6|8262.9|8259.1|8251.9|8248.6|553
1682354100000|2023-04-24 16:35:00|8256|8252.2|8268|8264.2|8278|8274.6|8256|8252.2|836
1682354400000|2023-04-24 16:40:00|8267.5|8263.7|8272|8269.2|8275.5|8272.2|8264.4|8261.2|756
1682354700000|2023-04-24 16:45:00|8273|8269.7|8270|8266.2|8276|8272.6|8267|8263.2|550
1682355000000|2023-04-24 16:50:00|8269|8265.7|8258.4|8255.6|8272|8268.2|8255.5|8252.7|484
1682355300000|2023-04-24 16:55:00|8258|8255.2|8261.5|8257.7|8267.4|8263.6|8257|8253.2|327
1682355600000|2023-04-24 17:00:00|8260.4|8257.6|8257.3|8253.5|8262.4|8259.6|8250.8|8247|2304
1682355900000|2023-04-24 17:05:00|8256.8|8253|8253.3|8249.5|8258.8|8255.5|8251.3|8248|292
1682356200000|2023-04-24 17:10:00|8253.8|8250|8248.8|8245|8253.8|8250.5|8240.3|8237|435
1682356500000|2023-04-24 17:15:00|8249.8|8246|8245.8|8242|8249.8|8246.5|8242.8|8239.5|190
1682356800000|2023-04-24 17:20:00|8246.3|8242.5|8255.3|8251.5|8256.8|8253|8246.3|8242.5|247
1682357100000|2023-04-24 17:25:00|8254.3|8252|8266.3|8263.5|8269.9|8266.6|8253.3|8250|1182
1682357400000|2023-04-24 17:30:00|8266.8|8264|8265.8|8262|8270.8|8267.5|8254.8|8251.5|384
1682357700000|2023-04-24 17:35:00|8265.3|8261.5|8278.9|8275.1|8282.8|8279.5|8262.3|8258.5|996
1682358000000|2023-04-24 17:40:00|8278.3|8275.5|8277.9|8274.1|8282.9|8279.1|8272.9|8269.5|367
1682358300000|2023-04-24 17:45:00|8278.4|8274.6|8273.8|8271|8279.3|8275.6|8266.8|8263.5|502
1682358600000|2023-04-24 17:50:00|8274.2|8271.4|8270.8|8267|8274.2|8271.4|8268.2|8265.4|434
1682358900000|2023-04-24 17:55:00|8269.8|8268|8263.3|8259.5|8270.2|8268|8261.3|8258.5|980
1682359200000|2023-04-24 18:00:00|8262.3|8259|8254.3|8251.5|8264.3|8261.5|8252.2|8248.4|907
1682359500000|2023-04-24 18:05:00|8254.8|8251|8248.2|8244.4|8256.8|8253.5|8245.7|8241.9|1490
1682359800000|2023-04-24 18:10:00|8247.7|8243.9|8259.7|8255.9|8265.7|8261.9|8246.7|8243.4|943
1682360100000|2023-04-24 18:15:00|8259.2|8256.4|8260.8|8257|8266.2|8263|8253.2|8249.9|1197
1682360400000|2023-04-24 18:20:00|8259.8|8256.4|8252.3|8248.5|8267.3|8264|8250.9|8247.1|786
1682360700000|2023-04-24 18:25:00|8253.3|8249.5|8254.5|8251.7|8261.9|8258.5|8248.9|8245.1|3792
1682361000000|2023-04-24 18:30:00|8254.9|8251.1|8249.5|8245.7|8258.9|8255.7|8247.4|8244.1|852
1682361300000|2023-04-24 18:35:00|8249.9|8247.1|8252.9|8249.1|8253.8|8250.6|8247.4|8244.1|223
1682361600000|2023-04-24 18:40:00|8252.4|8249.6|8250.9|8247.1|8255.5|8252.7|8249.5|8246.7|1389
1682361900000|2023-04-24 18:45:00|8251.4|8247.6|8254.9|8251.1|8254.9|8251.7|8249.5|8246.2|498
1682362200000|2023-04-24 18:50:00|8253.9|8250.7|8253.9|8250.1|8253.9|8251.1|8250.5|8247.7|182
1682362500000|2023-04-24 18:55:00|8253.5|8251.1|8252.9|8249.1|8254.9|8251.7|8252.5|8249.1|178
1682362800000|2023-04-24 19:00:00|8253.5|8250.1|8253.5|8249.7|8256.4|8252.6|8250.5|8247.6|161
1682363100000|2023-04-24 19:05:00|8252.9|8250.1|8248.9|8245.1|8254.9|8251.6|8247.9|8244.6|47
1682363400000|2023-04-24 19:10:00|8248.4|8245.6|8253.9|8250.1|8255.9|8252.6|8248.4|8245.6|235
1682363700000|2023-04-24 19:15:00|8254.4|8251.1|8259.9|8256.1|8259.9|8256.1|8253.9|8250.6|144
1682364000000|2023-04-24 19:20:00|8259.4|8255.6|8255.4|8252.6|8260.9|8257.6|8255.4|8252.1|281
1682364300000|2023-04-24 19:25:00|8255.9|8252.1|8257.9|8254.1|8258.4|8255.1|8254.9|8251.2|84
1682364600000|2023-04-24 19:30:00|8257.4|8253.6|8252.4|8249.6|8257.4|8253.6|8250.4|8247.6|176
1682364900000|2023-04-24 19:35:00|8251.4|8247.6|8251.9|8248.1|8252.4|8249.6|8248|8244.6|157
1682365200000|2023-04-24 19:40:00|8251.4|8247.6|8251.4|8248.6|8252.4|8248.6|8248.4|8245.2|36
1682365500000|2023-04-24 19:45:00|8252|8248.2|8256.4|8253.6|8256.9|8253.6|8251.4|8248.2|132
1682365800000|2023-04-24 19:50:00|8256.9|8253.1|8254.4|8250.6|8257.4|8254.1|8252.4|8249.2|306
1682366100000|2023-04-24 19:55:00|8254|8251.2|8255.5|8251.7|8258|8254.6|8254|8250.6|127
1682366400000|2023-04-24 20:00:00|8255|8252.2|8254.4|8250.6|8256.5|8253.2|8253.4|8250.1|33
1682366700000|2023-04-24 20:05:00|8254|8250.2|8249.9|8247.1|8254|8251.1|8249|8245.6|190
1682367000000|2023-04-24 20:10:00|8250.4|8247.6|8247.4|8243.6|8251.9|8248.6|8245|8241.2|172
1682367300000|2023-04-24 20:15:00|8246.9|8243.1|8250.5|8247.7|8250.5|8247.7|8246.4|8243.1|129
1682367600000|2023-04-24 20:20:00|8252|8248.2|8251.9|8249.1|8252.9|8249.6|8250.5|8247.2|168
1682367900000|2023-04-24 20:25:00|8252.4|8248.1|8244.9|8242.1|8252.4|8248.7|8243.9|8240.6|78
1682368200000|2023-04-24 20:30:00|8245.5|8241.7|8247.4|8244.6|8249.9|8246.6|8245.5|8241.7|231
1682368500000|2023-04-24 20:35:00|8248.4|8245.1|8246.9|8243.1|8248.4|8245.1|8244.9|8242.1|31
1682368800000|2023-04-24 20:40:00|8246.8|8243|8245.9|8243.1|8247.3|8243.5|8245.4|8242.1|27
1682369100000|2023-04-24 20:45:00|8246.3|8242.1|8245.4|8241.6|8247.3|8244.1|8245.4|8241.6|108
1682369400000|2023-04-24 20:50:00|8244.9|8242.1|8245.4|8241.6|8246.4|8243.1|8244.4|8241.1|30
1682369700000|2023-04-24 20:55:00|8246.4|8242.6|8246.9|8243.1|8247.3|8243.9|8243.9|8240.6|66
1682370000000|2023-04-24 21:00:00|8246.4|8243.6|8243.9|8241.1|8246.8|8243.6|8243.9|8241.1|16
1682370300000|2023-04-24 21:05:00|8243.4|8240.6|8244.3|8240.5|8244.3|8240.6|8243.4|8240.1|1
1682371200000|2023-04-24 21:20:00|||||||||1
1682372100000|2023-04-24 21:35:00|8243.3|8237.5|8240.3|8236.5|8244.3|8238|8239.3|8236|21
1682372400000|2023-04-24 21:40:00|8239.3|8234.5|8236.3|8232.5|8239.3|8235|8235.2|8231|48
1682372700000|2023-04-24 21:45:00|8237.3|8234.5|8238.3|8234.5|8238.3|8234.5|8237.3|8234.5|0
1682373300000|2023-04-24 21:55:00|8236.4|8232.6|8244|8236.2|8244|8238|8235.8|8230.1|3
1682373600000|2023-04-24 22:00:00|8245.9|8238.1|8245.9|8238.1|8245.9|8238.1|8245.9|8238.1|0
1682380800000|2023-04-25 00:00:00|8243.2|8235.4|8249.2|8245.4|8249.2|8245.4|8240.3|8235.4|66
1682381100000|2023-04-25 00:05:00|8248.7|8244.9|8249.3|8245.5|8250.3|8246.5|8245.3|8241.5|17
1682381400000|2023-04-25 00:10:00|8248.8|8245|8246.8|8244|8249.8|8246|8246.3|8242.5|24
1682381700000|2023-04-25 00:15:00|8247.3|8243.5|8244.8|8241|8250.3|8247|8242.8|8239|69
1682382000000|2023-04-25 00:20:00|8245.3|8241.5|8246.8|8243|8247.3|8243.5|8243.8|8240|18
1682382300000|2023-04-25 00:25:00|8247.3|8243.5|8250.2|8246.4|8250.2|8246.4|8247.2|8243.5|17
1682382600000|2023-04-25 00:30:00|8250.3|8246.5|8258.8|8255|8258.8|8255|8250.3|8246.5|11
1682382900000|2023-04-25 00:35:00|8257.3|8254.5|8259.8|8256|8263.8|8260.4|8257.3|8253.5|59
1682383200000|2023-04-25 00:40:00|8260.3|8256.5|8261.7|8257.9|8262.3|8258.9|8260.3|8256.5|14
1682383500000|2023-04-25 00:45:00|8263.2|8259.4|8260.3|8256.5|8263.2|8259.4|8260.3|8256.5|11
1682383800000|2023-04-25 00:50:00|8259.7|8256.9|8264.3|8260.5|8264.3|8260.5|8258.3|8254.5|14
1682384100000|2023-04-25 00:55:00|8264.2|8260.4|8263.7|8259.9|8265.2|8261.4|8261.3|8257.5|7
1682384400000|2023-04-25 01:00:00|8263.3|8259.5|8280.3|8276.5|8282.7|8278.9|8261.3|8257.5|187
1682384700000|2023-04-25 01:05:00|8280.8|8277|8273.7|8269.9|8282.3|8278.9|8273.2|8269.9|158
1682385000000|2023-04-25 01:10:00|8274.2|8270.4|8281.3|8277.5|8282.3|8278.9|8273.2|8269.4|182
1682385300000|2023-04-25 01:15:00|8282.2|8278.4|8278.7|8274.9|8282.7|8278.9|8276.7|8272.9|45
1682385600000|2023-04-25 01:20:00|8279.2|8275.4|8281.2|8278.4|8281.7|8278.4|8275.2|8271.9|44
1682385900000|2023-04-25 01:25:00|8280.7|8277.4|8282.8|8280|8283.7|8280.5|8279.3|8275.9|213
1682386200000|2023-04-25 01:30:00|8283.3|8280.5|8278.2|8274.4|8283.7|8280.5|8277.7|8274.4|79
1682386500000|2023-04-25 01:35:00|8278.7|8274.9|8282.3|8278.5|8283.2|8280.4|8278.2|8274.9|56
1682386800000|2023-04-25 01:40:00|8282.7|8279.9|8275.3|8271.5|8283.3|8279.9|8272.7|8268.9|60
1682387100000|2023-04-25 01:45:00|8274.7|8270.9|8274.7|8271.9|8275.7|8272.4|8272.7|8269.4|79
1682387400000|2023-04-25 01:50:00|8273.7|8270.9|8266.1|8262.3|8273.7|8270.9|8264.2|8260.4|114
1682387700000|2023-04-25 01:55:00|8265.6|8262.8|8267.1|8263.3|8269.1|8265.3|8265.2|8261.8|33
1682388000000|2023-04-25 02:00:00|8266.1|8262.8|8262.1|8258.3|8269.1|8265.4|8260.6|8257.4|25
1682388300000|2023-04-25 02:05:00|8261.6|8258.8|8265.1|8261.3|8266.1|8262.3|8261.1|8257.3|19
1682388600000|2023-04-25 02:10:00|8265.6|8261.8|8262.6|8258.8|8265.6|8261.8|8261.1|8257.8|138
1682388900000|2023-04-25 02:15:00|8263.1|8259.3|8262.1|8258.3|8263.1|8259.3|8259.6|8255.8|11
1682389200000|2023-04-25 02:20:00|8263.6|8259.3|8262.1|8258.3|8264.1|8261.3|8260.1|8256.8|23
1682389500000|2023-04-25 02:25:00|8263.1|8259.3|8261.6|8257.8|8263.1|8259.8|8261|8257.2|33
1682389800000|2023-04-25 02:30:00|8261|8258.2|8255.1|8251.3|8262|8258.2|8252.1|8248.8|51
1682390100000|2023-04-25 02:35:00|8255|8251.2|8252.6|8248.8|8255.1|8251.8|8249.6|8246.3|26
1682390400000|2023-04-25 02:40:00|8253.1|8249.3|8248.1|8244.3|8253.1|8249.3|8245|8241.2|64
1682390700000|2023-04-25 02:45:00|8248.6|8244.8|8249.6|8245.8|8253.5|8250.2|8248.6|8244.8|94
1682391000000|2023-04-25 02:50:00|8250|8246.2|8252|8248.2|8253|8249.7|8248.6|8244.8|69
1682391300000|2023-04-25 02:55:00|8251|8247.2|8252|8249.2|8252.6|8249.2|8250.1|8246.8|20
1682391600000|2023-04-25 03:00:00|8252.6|8248.8|8245|8241.2|8254.6|8251.2|8244|8240.2|10
1682391900000|2023-04-25 03:05:00|8244.5|8240.7|8248|8244.2|8249|8245.2|8242.5|8238.7|67
1682392200000|2023-04-25 03:10:00|8247.5|8244.7|8248|8244.2|8249|8245.2|8245.5|8242.2|21
1682392500000|2023-04-25 03:15:00|8247|8244.7|8256|8252.2|8256.5|8253.2|8247|8243.7|35
1682392800000|2023-04-25 03:20:00|8255|8251.3|8261|8257.2|8262.5|8259.2|8255|8251.3|35
1682393100000|2023-04-25 03:25:00|8260.5|8256.7|8259.5|8255.7|8262.5|8258.7|8256.5|8252.7|48
1682393400000|2023-04-25 03:30:00|8259|8255.2|8263.1|8260.3|8264.1|8260.7|8258.5|8254.7|62
1682393700000|2023-04-25 03:35:00|8263.5|8260.7|8261.5|8257.7|8264.1|8260.7|8261|8257.7|33
1682394000000|2023-04-25 03:40:00|8262|8258.2|8262|8258.2|8262.5|8259.2|8261.5|8257.7|70
1682394300000|2023-04-25 03:45:00|8262.5|8259.2|8260|8256.2|8263|8259.3|8259.5|8255.7|69
1682394600000|2023-04-25 03:50:00|8259.5|8255.7|8258.5|8254.7|8259.5|8255.7|8258|8254.2|9
1682394900000|2023-04-25 03:55:00|8258|8255.2|8260.5|8256.7|8261.1|8257.7|8258|8254.7|9
1682395200000|2023-04-25 04:00:00|8261|8257.2|8259|8255.2|8261.5|8257.7|8259|8255.2|14
1682395500000|2023-04-25 04:05:00|8258.5|8254.7|8256|8252.2|8260.5|8256.7|8254|8250.2|40
1682395800000|2023-04-25 04:10:00|8255.5|8252.7|8259|8255.2|8259|8255.2|8255.5|8252.2|28
1682396100000|2023-04-25 04:15:00|8258.5|8255.7|8259|8255.2|8260|8256.2|8258.5|8255.2|9
1682396400000|2023-04-25 04:20:00|8258.5|8255.7|8259|8255.2|8264|8260.2|8258.5|8255.2|175
1682396700000|2023-04-25 04:25:00|8259.5|8255.7|8259.5|8255.7|8260.5|8257.2|8259|8255.2|22
1682397000000|2023-04-25 04:30:00|8259|8256.2|8259|8255.2|8260|8256.2|8257.5|8253.7|17
1682397300000|2023-04-25 04:35:00|8258.5|8254.7|8259|8255.2|8259.5|8255.7|8258|8254.7|46
1682397600000|2023-04-25 04:40:00|8259.5|8255.7|8259.5|8255.7|8259.5|8256.2|8257.5|8253.7|11
1682397900000|2023-04-25 04:45:00|8258|8255.2|8252|8248.2|8258.5|8255.2|8252|8248.2|27
1682398200000|2023-04-25 04:50:00|8252.5|8248.7|8254.5|8250.7|8254.5|8250.7|8251.5|8248.2|20
1682398500000|2023-04-25 04:55:00|8254|8250.2|8255.5|8251.7|8255.5|8251.7|8253|8249.7|10
1682398800000|2023-04-25 05:00:00|8255|8251.2|8255|8251.2|8259.5|8255.7|8253|8249.8|50
1682399100000|2023-04-25 05:05:00|8254.5|8250.7|8254|8250.2|8256|8252.2|8253|8249.8|20
1682399400000|2023-04-25 05:10:00|8253|8250.7|8256.5|8252.7|8256.5|8253.7|8253|8249.8|28
1682399700000|2023-04-25 05:15:00|8256|8252.2|8255|8252.2|8256.5|8252.7|8254|8250.2|14
1682400000000|2023-04-25 05:20:00|8256|8251.8|8250|8246.2|8256.5|8252.7|8249|8245.2|44
1682400300000|2023-04-25 05:25:00|8249.5|8246.7|8247.5|8243.7|8250.5|8246.7|8247.5|8243.7|17
1682400600000|2023-04-25 05:30:00|8246.5|8242.7|8234|8230.2|8246.5|8242.7|8231.5|8227.7|208
1682400900000|2023-04-25 05:35:00|8235|8231.2|8233|8229.2|8235.5|8231.7|8229.5|8226.2|165
1682401200000|2023-04-25 05:40:00|8232.5|8229.7|8237|8233.2|8237|8233.2|8231.5|8227.7|78
1682401500000|2023-04-25 05:45:00|8236.5|8232.7|8244|8240.2|8245|8241.2|8236.5|8232.7|31
1682401800000|2023-04-25 05:50:00|8243|8239.7|8247|8243.2|8249|8245.7|8242|8238.2|94
1682402100000|2023-04-25 05:55:00|8246.9|8243.1|8240.5|8236.7|8249|8245.2|8238|8234.7|64
1682402400000|2023-04-25 06:00:00|8240|8237.2|8254|8250.2|8254.5|8250.7|8238|8235.2|95
1682402700000|2023-04-25 06:05:00|8253.5|8250.7|8257.5|8253.7|8258.5|8255.2|8251|8247.7|163
1682403000000|2023-04-25 06:10:00|8257|8253.2|8260.5|8256.7|8265|8261.2|8256|8252.7|176
1682403300000|2023-04-25 06:15:00|8260.9|8257.1|8256.5|8252.7|8261.5|8258.2|8255|8251.7|112
1682403600000|2023-04-25 06:20:00|8255.5|8251.7|8260.5|8256.7|8260.9|8257.1|8253.5|8250.6|54
1682403900000|2023-04-25 06:25:00|8260|8257.2|8261.9|8258.1|8262.9|8259.7|8254|8250.7|86
1682404200000|2023-04-25 06:30:00|8261.5|8258.7|8263|8259.2|8266.5|8263.7|8258|8252.9|276
1682404500000|2023-04-25 06:35:00|8263.5|8259.7|8261.5|8257.7|8263.9|8261.1|8260|8256.7|30
1682404800000|2023-04-25 06:40:00|8261|8257.2|8268|8264.2|8268|8264.2|8260|8257.2|146
1682405100000|2023-04-25 06:45:00|8267|8263.7|8261.9|8259.1|8267.5|8263.7|8258.9|8256.1|400
1682405400000|2023-04-25 06:50:00|8262.5|8258.7|8260|8256.2|8264|8260.7|8259.4|8255.6|103
1682405700000|2023-04-25 06:55:00|8259.4|8255.6|8260.4|8256.6|8262.4|8259.1|8258.4|8254.6|95
1682406000000|2023-04-25 07:00:00|8261|8257.6|8259|8256.2|8266.4|8262.7|8258.4|8254.6|369
1682406300000|2023-04-25 07:05:00|8258|8255.2|8258.5|8254.7|8270.5|8266.8|8257.5|8254.2|174
1682406600000|2023-04-25 07:10:00|8258|8255.2|8258.5|8254.7|8261.5|8257.7|8256.5|8252.7|82
1682406900000|2023-04-25 07:15:00|8258|8254.2|8261.5|8257.7|8262.5|8258.7|8256.5|8253.2|260
1682407200000|2023-04-25 07:20:00|8262|8258.2|8262|8258.2|8263.4|8259.6|8253|8250.2|520
1682407500000|2023-04-25 07:25:00|8261.4|8258.6|8279.5|8275.7|8281.5|8277.7|8261|8257.2|866
1682407800000|2023-04-25 07:30:00|8280|8276.2|8284|8281.2|8285.5|8282.2|8274.5|8270.7|983
1682408100000|2023-04-25 07:35:00|8283.5|8280.2|8272|8269.2|8284|8281.2|8271|8268.2|221
1682408400000|2023-04-25 07:40:00|8272.5|8268.7|8275.6|8271.8|8277.1|8273.3|8268.5|8264.7|340
1682408700000|2023-04-25 07:45:00|8276.5|8272.7|8285.1|8281.3|8288.1|8285.3|8274|8270.7|1427
1682409000000|2023-04-25 07:50:00|8285.6|8281.8|8282.1|8278.3|8286.1|8282.8|8271.6|8267.9|428
1682409300000|2023-04-25 07:55:00|8281.1|8277.8|8280.6|8276.8|8288.5|8285.3|8276.1|8272.7|725
1682409600000|2023-04-25 08:00:00|8281.1|8278.3|8268|8265.2|8285.6|8282.7|8263|8259.7|956
1682409900000|2023-04-25 08:05:00|8268.5|8264.7|8268.5|8265.7|8278|8274.2|8262.5|8258.7|765
1682410200000|2023-04-25 08:10:00|8268|8265.2|8272|8268.2|8274.5|8270.7|8267|8263.2|485
1682410500000|2023-04-25 08:15:00|8270.5|8267.7|8267|8263.2|8274.1|8270.7|8263.5|8260.2|806
1682410800000|2023-04-25 08:20:00|8266|8262.2|8255.9|8252.1|8266|8262.2|8247.4|8243.6|1086
1682411100000|2023-04-25 08:25:00|8254.9|8251.1|8288.9|8285.1|8288.9|8285.1|8253.9|8250.6|3370
1682411400000|2023-04-25 08:30:00|8287.9|8285.2|8276.9|8273.1|8290.4|8287.1|8272.9|8269.6|2554
1682411700000|2023-04-25 08:35:00|8277.4|8273.6|8289.4|8285.6|8289.4|8286.1|8272.9|8269.1|379
1682412000000|2023-04-25 08:40:00|8288.9|8286.1|8284.9|8281.1|8289.9|8286.1|8277.4|8274.1|724
1682412300000|2023-04-25 08:45:00|8284.4|8280.6|8285.9|8283.1|8288.5|8285.1|8282.5|8278.7|412
1682412600000|2023-04-25 08:50:00|8285.5|8281.7|8266.4|8262.6|8285.5|8282.1|8265.9|8262.6|1044
1682412900000|2023-04-25 08:55:00|8266.9|8263.1|8270.9|8267.1|8273.4|8269.6|8264.9|8262.1|378
1682413200000|2023-04-25 09:00:00|8271.3|8268.1|8252.9|8249.1|8271.3|8268.1|8249.4|8246.1|622
1682413500000|2023-04-25 09:05:00|8251.9|8248.1|8253.9|8250.1|8263.9|8260.1|8250.4|8246.6|156
1682413800000|2023-04-25 09:10:00|8252.9|8249.1|8252.9|8249.1|8252.9|8249.1|8246.4|8243.1|358
1682414100000|2023-04-25 09:15:00|8251.4|8248.6|8250.9|8247.1|8253.4|8249.6|8246.4|8242.6|523
1682414400000|2023-04-25 09:20:00|8249.9|8246.1|8237.7|8234.9|8250.9|8248.1|8235.7|8232.9|1045
1682414700000|2023-04-25 09:25:00|8238.2|8234.4|8228.3|8224.5|8238.7|8235.4|8223.7|8219.9|960
1682415000000|2023-04-25 09:30:00|8227.3|8224|8222.7|8219.9|8230.8|8227|8221.8|8219|354
1682415300000|2023-04-25 09:35:00|8223.3|8219.5|8228.7|8224.9|8231.2|8227.9|8220.7|8217.9|281
1682415600000|2023-04-25 09:40:00|8229.2|8225.9|8238.7|8235.9|8241.7|8238.9|8224.7|8221.9|743
1682415900000|2023-04-25 09:45:00|8237.7|8234.9|8243.2|8240.4|8246.2|8242.9|8236.7|8233.5|490
1682416200000|2023-04-25 09:50:00|8243.7|8239.9|8228.2|8225.4|8244.2|8240.9|8227.7|8224.4|247
1682416500000|2023-04-25 09:55:00|8228.7|8224.4|8237.2|8233.4|8241.7|8237.9|8227.7|8224.4|855
1682416800000|2023-04-25 10:00:00|8236.7|8232.9|8230.7|8226.9|8236.7|8233.9|8224.8|8222|263
1682417100000|2023-04-25 10:05:00|8231.3|8227.5|8228.3|8225.5|8231.3|8227.5|8222.7|8219.5|508
1682417400000|2023-04-25 10:10:00|8227.2|8223.4|8219.2|8216.4|8227.3|8223.9|8218.2|8214.9|347
1682417700000|2023-04-25 10:15:00|8219.7|8215.9|8220.7|8216.9|8225.7|8222.4|8218.7|8215.5|196
1682418000000|2023-04-25 10:20:00|8221.2|8217.4|8216.1|8212.3|8222.7|8219.4|8208.7|8205.4|1142
1682418300000|2023-04-25 10:25:00|8215.6|8211.8|8214.7|8210.9|8216.1|8212.3|8209.7|8206.9|323
1682418600000|2023-04-25 10:30:00|8215.1|8211.3|8216.7|8212.9|8223.7|8219.9|8212.7|8208.9|253
1682418900000|2023-04-25 10:35:00|8216.6|8212.8|8212.7|8208.9|8216.7|8212.9|8209.7|8206.3|104
1682419200000|2023-04-25 10:40:00|8213.1|8209.3|8216.7|8213.9|8219.7|8215.9|8211.7|8208.9|212
1682419500000|2023-04-25 10:45:00|8217.2|8213.4|8206.6|8202.8|8218.1|8214.3|8205.6|8202.3|455
1682419800000|2023-04-25 10:50:00|8207.1|8203.3|8200.1|8196.3|8210.7|8206.9|8198.7|8195.3|700
1682420100000|2023-04-25 10:55:00|8200.7|8196.9|8197.7|8193.9|8202.1|8199.3|8193.6|8189.8|383
1682420400000|2023-04-25 11:00:00|8198.1|8194.3|8201.7|8197.9|8210.1|8206.9|8196.1|8192.3|363
1682420700000|2023-04-25 11:05:00|8201.1|8197.3|8205.7|8201.9|8206.7|8203.9|8199.7|8196.3|455
1682421000000|2023-04-25 11:10:00|8205.2|8202.4|8199.2|8195.4|8206.2|8202.4|8196.6|8193.4|175
1682421300000|2023-04-25 11:15:00|8199.1|8195.3|8202.2|8199.4|8210.6|8207.8|8198.2|8194.8|624
1682421600000|2023-04-25 11:20:00|8202.7|8198.9|8204.7|8200.9|8204.7|8200.9|8196.6|8193.4|286
1682421900000|2023-04-25 11:25:00|8203.7|8200.4|8208.2|8204.4|8210.2|8206.4|8200.7|8197.9|869
1682422200000|2023-04-25 11:30:00|8207.7|8204.9|8202.2|8198.4|8208.6|8204.9|8200.7|8197.9|62
1682422500000|2023-04-25 11:35:00|8203.2|8199.4|8201.7|8197.9|8207.6|8203.9|8199.7|8196.9|197
1682422800000|2023-04-25 11:40:00|8202.2|8198.4|8189.2|8185.4|8202.2|8198.4|8187.7|8184.9|1062
1682423100000|2023-04-25 11:45:00|8188.7|8184.9|8184.6|8181.8|8195.6|8192.8|8184.6|8181.4|815
1682423400000|2023-04-25 11:50:00|8186.2|8182.4|8189.1|8185.3|8195.1|8191.8|8186.1|8182.4|313
1682423700000|2023-04-25 11:55:00|8187.6|8184.8|8184.6|8180.8|8188.6|8185.3|8183.6|8180.3|323
1682424000000|2023-04-25 12:00:00|8185.6|8181.8|8186.6|8183.8|8192.6|8188.8|8184.6|8181.4|134
1682424300000|2023-04-25 12:05:00|8187.1|8183.3|8178.6|8174.8|8188.6|8185.3|8171.6|8168.4|559
1682424600000|2023-04-25 12:10:00|8179.1|8175.3|8192.1|8188.3|8194.1|8190.3|8174.6|8171.4|354
1682424900000|2023-04-25 12:15:00|8191.6|8187.8|8217.7|8213.9|8217.7|8214.4|8189.6|8185.8|1417
1682425200000|2023-04-25 12:20:00|8219.7|8214.9|8204.2|8200.4|8221.7|8218.9|8200.2|8196.4|671
1682425500000|2023-04-25 12:25:00|8203.7|8199.9|8205.7|8201.9|8209.2|8205.4|8197.2|8193.4|533
1682425800000|2023-04-25 12:30:00|8206.2|8202.4|8186.1|8182.3|8206.7|8203.4|8180.7|8177.3|661
1682426100000|2023-04-25 12:35:00|8185.1|8181.8|8186.1|8182.3|8191.1|8187.9|8183.1|8179.3|241
1682426400000|2023-04-25 12:40:00|8185.1|8181.3|8176.6|8172.8|8187.6|8183.8|8172.6|8169.3|526
1682426700000|2023-04-25 12:45:00|8176.1|8172.3|8193.6|8189.8|8196.1|8192.3|8173.6|8170.3|598
1682427000000|2023-04-25 12:50:00|8193.1|8190.3|8193.2|8190.4|8197.2|8193.9|8185.6|8182.3|658
1682427300000|2023-04-25 12:55:00|8193.7|8190.9|8176.1|8172.3|8193.7|8190.9|8175.1|8171.3|347
1682427600000|2023-04-25 13:00:00|8176.6|8172.8|8161.6|8157.8|8185.1|8181.3|8157.7|8154.4|1250
1682427900000|2023-04-25 13:05:00|8162.1|8159.3|8169.1|8165.3|8169.1|8165.8|8140.6|8137.3|2010
1682428200000|2023-04-25 13:10:00|8169.2|8165.4|8168.1|8164.3|8180.1|8176.3|8159.1|8155.3|817
1682428500000|2023-04-25 13:15:00|8167.1|8163.3|8171|8167.2|8172.7|8168.9|8156.1|8152.3|1368
1682428800000|2023-04-25 13:20:00|8170.1|8166.3|8177.1|8173.3|8180.6|8176.8|8165.6|8161.8|1057
1682429100000|2023-04-25 13:25:00|8176.6|8172.8|8167.7|8163.9|8187.1|8183.8|8162.1|8158.3|1684
1682429400000|2023-04-25 13:30:00|8169.1|8165.3|8159.6|8155.8|8177.1|8173.8|8154.1|8150.3|1408
1682429700000|2023-04-25 13:35:00|8160.1|8156.3|8135.5|8131.7|8164.1|8160.3|8130.6|8127.2|3157
1682430000000|2023-04-25 13:40:00|8135.1|8132.3|8106|8102.2|8136|8132.3|8091.5|8088.2|7169
1682430300000|2023-04-25 13:45:00|8104.5|8101.7|8108.5|8104.7|8108.5|8105.7|8082.5|8079.2|2866
1682430600000|2023-04-25 13:50:00|8108.1|8104.3|8102.1|8098.3|8116.6|8113.3|8090.6|8087.3|2293
1682430900000|2023-04-25 13:55:00|8102.5|8098.7|8097.1|8093.3|8106.1|8102.3|8092.5|8088.7|1852
1682431200000|2023-04-25 14:00:00|8095.5|8091.7|8089.6|8086.8|8112.5|8108.7|8082.5|8079.7|1421
1682431500000|2023-04-25 14:05:00|8090.1|8086.3|8085.5|8081.7|8103.6|8100.3|8079.6|8075.8|2036
1682431800000|2023-04-25 14:10:00|8085.1|8081.3|8073.1|8069.3|8085.1|8081.3|8065.6|8062.8|1705
1682432100000|2023-04-25 14:15:00|8073.6|8069.8|8078.6|8074.8|8084.1|8080.3|8062.5|8059.3|1258
1682432400000|2023-04-25 14:20:00|8078.1|8075.3|8063.1|8060.3|8078.1|8075.3|8060.6|8057.8|1201
1682432700000|2023-04-25 14:25:00|8063.6|8059.3|8058.1|8054.3|8071.6|8068.8|8052.6|8049.4|979
1682433000000|2023-04-25 14:30:00|8057.6|8054.8|8037|8033.2|8060.1|8056.8|8035.5|8032.3|2965
1682433300000|2023-04-25 14:35:00|8036.1|8032.3|8030.1|8027.3|8039.1|8035.7|8024.5|8021.3|2054
1682433600000|2023-04-25 14:40:00|8029.6|8026.8|8041.6|8037.8|8048.1|8044.8|8024.6|8021.3|2754
1682433900000|2023-04-25 14:45:00|8040.7|8036.9|8033.6|8029.8|8050.6|8047.3|8032.6|8029.8|1295
1682434200000|2023-04-25 14:50:00|8034.1|8030.3|8033.6|8030.8|8043.6|8040.3|8032.1|8028.8|1280
1682434500000|2023-04-25 14:55:00|8034.1|8030.3|8058.6|8054.8|8063.6|8060.8|8033.6|8030.3|1974
1682434800000|2023-04-25 15:00:00|8058.1|8054.3|8043.6|8039.8|8062.6|8059.3|8032.6|8029.3|1096
1682435100000|2023-04-25 15:05:00|8043.1|8040.3|8041.1|8037.3|8054.1|8050.3|8038.6|8035.3|1229
1682435400000|2023-04-25 15:10:00|8041.6|8037.8|8070.6|8066.8|8070.6|8067.8|8039.6|8036.3|986
1682435700000|2023-04-25 15:15:00|8071.1|8067.8|8071.7|8067.9|8087.1|8083.9|8067.7|8064.3|1651
1682436000000|2023-04-25 15:20:00|8070.7|8067.3|8067.7|8063.9|8076.1|8072.8|8064.6|8060.9|1741
1682436300000|2023-04-25 15:25:00|8067.2|8064.4|8066.7|8062.9|8079.2|8074.4|8055.1|8051.8|6898
1682436600000|2023-04-25 15:30:00|8066.2|8063.4|8056.7|8052.9|8079.7|8076.9|8055.7|8052.4|4324
1682436900000|2023-04-25 15:35:00|8056.2|8052.4|8056.1|8052.3|8063.2|8059.9|8053.1|8049.4|1218
1682437200000|2023-04-25 15:40:00|8056.6|8052.8|8052.2|8048.4|8068.1|8064.9|8048.6|8045.3|1349
1682437500000|2023-04-25 15:45:00|8052.6|8048.8|8060.2|8056.4|8064.6|8060.9|8044.7|8041.4|805
1682437800000|2023-04-25 15:50:00|8059.7|8055.9|8083.2|8079.4|8085.2|8081.9|8058.2|8054.4|1170
1682438100000|2023-04-25 15:55:00|8085.7|8081.9|8081.7|8077.9|8095.2|8091.4|8080.2|8076.4|1108
1682438400000|2023-04-25 16:00:00|8080.7|8076.9|8090.2|8086.4|8099.2|8095.9|8080.7|8076.9|578
1682438700000|2023-04-25 16:05:00|8090.7|8086.9|8085.7|8081.9|8094.7|8090.9|8082.7|8079.5|743
1682439000000|2023-04-25 16:10:00|8086.3|8082.5|8084.7|8080.9|8093.2|8089.9|8079.7|8076.4|540
1682439300000|2023-04-25 16:15:00|8082.7|8079.9|8093.2|8090.4|8097.2|8093.9|8082.7|8079.4|1897
1682439600000|2023-04-25 16:20:00|8093.7|8089.9|8096.2|8092.4|8103.2|8099.9|8090.8|8087.5|1066
1682439900000|2023-04-25 16:25:00|8095.8|8092|8106.2|8102.4|8106.2|8103|8094.7|8091.4|737
1682440200000|2023-04-25 16:30:00|8105.8|8102|8113.3|8109.5|8127.2|8124|8104.7|8101.4|1430
1682440500000|2023-04-25 16:35:00|8114.2|8110.4|8112.3|8108.5|8121.8|8118.5|8103.8|8101|2117
1682440800000|2023-04-25 16:40:00|8111.8|8109|8120.3|8116.5|8122.3|8119|8111.8|8109|784
1682441100000|2023-04-25 16:45:00|8120.8|8118|8113.8|8111|8120.8|8118|8111.8|8108.5|413
1682441400000|2023-04-25 16:50:00|8113.7|8110.9|8102.2|8098.4|8114.2|8110.9|8095.8|8092.4|612
1682441700000|2023-04-25 16:55:00|8101.8|8099|8088.7|8085.9|8103.8|8100|8088.7|8085.4|368
1682442000000|2023-04-25 17:00:00|8089.2|8085.4|8094.8|8091|8097.2|8093.5|8086.8|8083.4|1464
1682442300000|2023-04-25 17:05:00|8093.8|8090.4|8086.2|8082.4|8096.2|8092.9|8082.2|8079.4|499
1682442600000|2023-04-25 17:10:00|8085.2|8081.9|8050.1|8046.3|8090.2|8086.9|8050.1|8046.3|1809
1682442900000|2023-04-25 17:15:00|8049.7|8045.9|8048.2|8044.4|8054.2|8050.4|8039.1|8035.8|1638
1682443200000|2023-04-25 17:20:00|8047.2|8043.4|8044.2|8040.4|8048.2|8044.4|8038.7|8035.4|724
1682443500000|2023-04-25 17:25:00|8043.2|8039.4|8051.7|8048.9|8056.7|8053.4|8042.7|8039.4|838
1682443800000|2023-04-25 17:30:00|8051.2|8048.4|8059.3|8055.5|8061.2|8057.9|8048.7|8044.9|1308
1682444100000|2023-04-25 17:35:00|8059.7|8055.9|8057.7|8053.9|8069.2|8065.4|8056.7|8053.5|465
1682444400000|2023-04-25 17:40:00|8057.2|8053.4|8068.7|8064.9|8068.7|8064.9|8055.2|8051.4|734
1682444700000|2023-04-25 17:45:00|8068.2|8065.4|8067.7|8063.9|8069.2|8065.9|8059.2|8055.4|415
1682445000000|2023-04-25 17:50:00|8068.2|8064.4|8064.2|8060.4|8071.2|8067.4|8059.8|8057|935
1682445300000|2023-04-25 17:55:00|8063.2|8059.9|8071.2|8067.4|8081.2|8078|8063.2|8059.9|890
1682445600000|2023-04-25 18:00:00|8071.7|8067.9|8073.2|8070.4|8082.2|8078.9|8069.7|8065.9|2197
1682445900000|2023-04-25 18:05:00|8074.2|8070|8065.2|8062.4|8080.2|8076.4|8064.2|8060.4|1738
1682446200000|2023-04-25 18:10:00|8065.7|8062.9|8058.2|8055.4|8071.2|8067.9|8057.1|8053.4|1509
1682446500000|2023-04-25 18:15:00|8058.6|8055.8|8061.7|8058.9|8068.2|8064.8|8057.1|8053.8|1063
1682446800000|2023-04-25 18:20:00|8062.2|8058.4|8059.5|8055.7|8069.7|8066.4|8054.1|8050.3|2024
1682447100000|2023-04-25 18:25:00|8059.1|8056.3|8064.1|8061.3|8066.1|8062.8|8054.6|8050.8|5393
1682447400000|2023-04-25 18:30:00|8064.6|8061.8|8068.1|8064.3|8075.1|8071.8|8059.6|8056.3|1287
1682447700000|2023-04-25 18:35:00|8068.5|8065.3|8073.1|8070.3|8077.5|8074.3|8068.5|8064.7|354
1682448000000|2023-04-25 18:40:00|8074.1|8071.3|8071.1|8068.3|8079.5|8076.3|8070.6|8066.8|575
1682448300000|2023-04-25 18:45:00|8071.6|8068.8|8074.1|8070.3|8074.1|8070.8|8066.1|8062.8|131
1682448600000|2023-04-25 18:50:00|8073.6|8069.8|8072.6|8069.8|8077.6|8074.3|8071.6|8068.3|486
1682448900000|2023-04-25 18:55:00|8072.1|8068.3|8072.1|8068.3|8073.6|8070.3|8069.6|8066.3|91
1682449200000|2023-04-25 19:00:00|8071.6|8068.8|8072.1|8068.3|8076.6|8073.8|8071.1|8067.3|205
1682449500000|2023-04-25 19:05:00|8072.6|8068.8|8073.1|8070.3|8077.6|8074.8|8072.1|8068.8|420
1682449800000|2023-04-25 19:10:00|8073.6|8070.8|8074.1|8070.3|8076.6|8073.8|8072.6|8069.3|109
1682450100000|2023-04-25 19:15:00|8074.6|8070.8|8067.5|8064.7|8074.6|8070.8|8066.6|8063.2|414
1682450400000|2023-04-25 19:20:00|8068.5|8065.7|8068|8064.2|8070|8066.7|8066.5|8063.2|109
1682450700000|2023-04-25 19:25:00|8068.5|8065.2|8069.5|8065.7|8070.6|8066.8|8066.5|8062.7|34
1682451000000|2023-04-25 19:30:00|8069|8066.7|8065|8061.2|8069.5|8066.7|8064|8060.7|46
1682451300000|2023-04-25 19:35:00|8064.5|8060.7|8053|8049.2|8064.5|8060.7|8053|8049.2|207
1682451600000|2023-04-25 19:40:00|8053.5|8049.7|8050.5|8046.7|8055|8051.7|8049.5|8045.8|141
1682451900000|2023-04-25 19:45:00|8050|8046.2|8056|8052.2|8058.5|8055.2|8049.5|8046.2|167
1682452200000|2023-04-25 19:50:00|8056.5|8052.7|8060.5|8056.7|8061.5|8057.7|8055.5|8051.7|107
1682452500000|2023-04-25 19:55:00|8060|8056.2|8052.5|8048.7|8062.5|8059.2|8052.5|8048.7|197
1682452800000|2023-04-25 20:00:00|8053|8049.2|8058.5|8054.7|8061|8057.2|8052.5|8048.7|177
1682453100000|2023-04-25 20:05:00|8057.5|8054.3|8057.5|8053.7|8058.5|8055.2|8056.5|8053.2|118
1682453400000|2023-04-25 20:10:00|8057|8054.2|8069.5|8065.7|8069.5|8066.2|8056.5|8053.2|197
1682453700000|2023-04-25 20:15:00|8069|8065.2|8068.5|8064.7|8069|8066.2|8066.5|8062.7|32
1682454000000|2023-04-25 20:20:00|8067.5|8065.7|8066.5|8062.7|8069.5|8065.7|8065|8061.7|42
1682454300000|2023-04-25 20:25:00|8065.5|8061.7|8060|8052.2|8067.5|8064.2|8057|8051.7|91
1682454600000|2023-04-25 20:30:00|8058.6|8054.8|8063|8059.2|8066.5|8062.2|8058.6|8054.8|33
1682454900000|2023-04-25 20:35:00|8063.5|8059.7|8062.5|8058.7|8066.5|8062.7|8059|8055.7|49
1682455200000|2023-04-25 20:40:00|8063|8059.2|8059|8055.2|8063.5|8059.7|8058.5|8055.2|16
1682455500000|2023-04-25 20:45:00|8058.5|8054.7|8062.5|8058.7|8064.5|8060.7|8057.5|8053.7|135
1682455800000|2023-04-25 20:50:00|8061.5|8057.7|8060.5|8056.7|8062.5|8059.2|8059|8055.2|54
1682456100000|2023-04-25 20:55:00|8061|8057.2|8061|8057.2|8062|8058.2|8058|8054.2|94
1682456400000|2023-04-25 21:00:00|8063.5|8055.7|8063.5|8055.7|8063.5|8055.7|8063.5|8055.7|0
1682456700000|2023-04-25 21:05:00|8063|8059.2|8069|8065.2|8071.5|8065.2|8063|8059.2|16
1682457000000|2023-04-25 21:10:00|8071.5|8063.7|8069|8061.2|8071.5|8065.2|8066.5|8061.2|1
1682457300000|2023-04-25 21:15:00|8070|8062.2|8070|8062.2|8070.5|8062.7|8070|8062.2|0
1682457600000|2023-04-25 21:20:00|8069.5|8061.7|8070|8062.2|8071|8063.2|8069|8061.2|6
1682457900000|2023-04-25 21:25:00|||||||||5
1682458200000|2023-04-25 21:30:00|8070.5|8062.7|8070.5|8062.7|8070.5|8062.7|8069|8061.2|6
1682458500000|2023-04-25 21:35:00|8071|8063.2|8067.5|8059.7|8071|8064.2|8063.5|8057.7|5
1682458800000|2023-04-25 21:40:00|8065.5|8061.7|8067.5|8059.7|8067.5|8061.7|8065.5|8059.7|7
1682459100000|2023-04-25 21:45:00|8068|8060.2|8067.5|8059.7|8068|8060.2|8067|8059.2|15
1682459400000|2023-04-25 21:50:00|8067|8059.2|8066.5|8062.7|8067.5|8063.7|8065|8059.2|1
1682459700000|2023-04-25 21:55:00|8067|8063.2|8064.5|8056.7|8067|8063.2|8062.5|8056.7|2
1682467200000|2023-04-26 00:00:00|8079.5|8075.7|8081|8077.2|8088.5|8085.7|8079.5|8075.7|200
1682467500000|2023-04-26 00:05:00|8081.5|8077.7|8079.4|8075.6|8082.4|8078.7|8078.4|8074.7|102
1682467800000|2023-04-26 00:10:00|8081.4|8076.6|8084.4|8080.6|8084.4|8081.6|8079.4|8075.6|58
1682468100000|2023-04-26 00:15:00|8082.5|8079.7|8084.4|8081.6|8085.4|8082.6|8080.4|8076.6|81
1682468400000|2023-04-26 00:20:00|8085.4|8082.6|8088.4|8084.6|8089.4|8085.7|8084.4|8081.6|46
1682468700000|2023-04-26 00:25:00|8087.5|8083.7|8086.4|8082.6|8089.4|8085.6|8085.4|8082.6|117
1682469000000|2023-04-26 00:30:00|8085.4|8081.6|8089.4|8085.6|8089.5|8086.6|8085.4|8081.6|13
1682469300000|2023-04-26 00:35:00|8088.4|8084.6|8087.4|8083.6|8089.4|8085.6|8086.4|8082.6|2
1682469600000|2023-04-26 00:40:00|8088.4|8084.6|8088.4|8084.6|8089.4|8085.6|8087.4|8083.6|22
1682469900000|2023-04-26 00:45:00|8088.5|8085.6|8088.4|8084.6|8089.4|8086.6|8087.4|8084.1|21
1682470200000|2023-04-26 00:50:00|8089.4|8085.6|8085.4|8081.6|8089.4|8086.6|8085.4|8081.6|36
1682470500000|2023-04-26 00:55:00|8086.4|8082.6|8089.4|8086.6|8089.4|8086.6|8085.4|8081.6|46
1682470800000|2023-04-26 01:00:00|8088.4|8085.6|8073.4|8069.6|8089.4|8086.6|8069.4|8066.6|521
1682471100000|2023-04-26 01:05:00|8072.4|8068.6|8054.4|8050.6|8074.4|8070.6|8052.4|8048.6|555
1682471400000|2023-04-26 01:10:00|8053.4|8049.6|8047.4|8043.6|8053.4|8049.6|8043.4|8040.6|438
1682471700000|2023-04-26 01:15:00|8048.4|8044.6|8062.4|8058.6|8064.4|8061.6|8048.4|8043.6|297
1682472000000|2023-04-26 01:20:00|8061.4|8057.6|8063.4|8059.6|8064.4|8061.6|8058.4|8054.6|214
1682472300000|2023-04-26 01:25:00|8064.4|8060.6|8070.4|8066.6|8074.4|8070.6|8064.4|8060.6|284
1682472600000|2023-04-26 01:30:00|8071.4|8067.6|8078.4|8074.6|8082.4|8078.6|8066.4|8062.6|248
1682472900000|2023-04-26 01:35:00|8077.4|8075.6|8071.4|8067.6|8078.4|8075.6|8069.4|8065.6|206
1682473200000|2023-04-26 01:40:00|8072.4|8068.6|8084.4|8080.6|8086.4|8082.6|8071.4|8067.6|118
1682473500000|2023-04-26 01:45:00|8083.4|8079.6|8082.4|8079.6|8085.4|8081.6|8078.4|8074.6|86
1682473800000|2023-04-26 01:50:00|8081.9|8078.6|8076.4|8072.6|8083.4|8079.6|8074.4|8070.6|121
1682474100000|2023-04-26 01:55:00|8076.9|8073.1|8079.4|8075.6|8082.4|8078.6|8076.4|8073.1|80
1682474400000|2023-04-26 02:00:00|8078.4|8074.6|8065.4|8061.6|8078.4|8074.6|8063.4|8059.6|241
1682474700000|2023-04-26 02:05:00|8066.4|8062.6|8068.4|8064.6|8069.4|8065.6|8063.4|8059.6|171
1682475000000|2023-04-26 02:10:00|8067.4|8063.6|8075.4|8072.6|8075.9|8072.6|8065.4|8062.1|90
1682475300000|2023-04-26 02:15:00|8076.4|8071.6|8078.9|8075.1|8080.4|8076.6|8076.4|8071.6|158
1682475600000|2023-04-26 02:20:00|8078.4|8074.6|8078.3|8074.5|8082.4|8079.6|8078.3|8074.5|302
1682475900000|2023-04-26 02:25:00|8078.4|8074.6|8080.3|8076.5|8081.3|8077.5|8077.3|8074.5|49
1682476200000|2023-04-26 02:30:00|8079.3|8076.6|8082.4|8079.6|8082.4|8079.6|8078.3|8075.5|229
1682476500000|2023-04-26 02:35:00|8083.4|8079.5|8085.4|8082.6|8086.4|8083.6|8082.4|8079.5|107
1682476800000|2023-04-26 02:40:00|8086.4|8083.6|8089.4|8085.6|8090.4|8087.6|8084.4|8080.6|155
1682477100000|2023-04-26 02:45:00|8088.4|8084.6|8090.4|8086.6|8092.4|8088.6|8087.4|8084.6|154
1682477400000|2023-04-26 02:50:00|8091.3|8087.5|8084.4|8080.6|8092.4|8089.6|8082.3|8078.6|261
1682477700000|2023-04-26 02:55:00|8084.3|8081.5|8090.3|8086.5|8091.3|8087.5|8084.3|8080.5|84
1682478000000|2023-04-26 03:00:00|8089.3|8085.5|8090.3|8086.5|8091.4|8088.5|8086.3|8083.5|60
1682478300000|2023-04-26 03:05:00|8091.3|8087.5|8094.3|8091.5|8094.3|8091.5|8091.3|8087.5|117
1682478600000|2023-04-26 03:10:00|8095.3|8090.5|8088.3|8084.5|8095.8|8092.5|8088.3|8084.5|75
1682478900000|2023-04-26 03:15:00|8087.3|8083.5|8087.3|8083.5|8088.3|8084.5|8083.3|8080.5|103
1682479200000|2023-04-26 03:20:00|8086.3|8082.5|8093.3|8090.5|8093.3|8090.5|8086.3|8082.5|107
1682479500000|2023-04-26 03:25:00|8094.3|8091.5|8094.3|8090.5|8099.3|8096.5|8094.3|8090.5|116
1682479800000|2023-04-26 03:30:00|8095.3|8091.5|8095.3|8091.5|8096.3|8093.5|8094.3|8090.5|72
1682480100000|2023-04-26 03:35:00|8096.3|8092.5|8099.3|8095.5|8099.8|8096.5|8095.3|8091.5|87
1682480400000|2023-04-26 03:40:00|8098.3|8094.5|8099.3|8095.5|8100.3|8096.5|8097.3|8094.5|79
1682480700000|2023-04-26 03:45:00|8098.8|8096.5|8097.3|8094.5|8099.3|8096.5|8097.3|8093.5|53
1682481000000|2023-04-26 03:50:00|8098.3|8095.5|8096.3|8092.5|8099.3|8096.5|8096.3|8092.5|38
1682481300000|2023-04-26 03:55:00|8095.3|8093.5|8093.3|8089.5|8095.3|8093.5|8092.3|8088.5|27
1682481600000|2023-04-26 04:00:00|8092.3|8088.5|8093.3|8089.5|8095.3|8091.5|8091.3|8088.5|27
1682481900000|2023-04-26 04:05:00|8092.3|8088.5|8093.3|8090.5|8093.3|8090.5|8092.3|8088.5|6
1682482200000|2023-04-26 04:10:00|8092.3|8089.5|8095.3|8091.5|8095.3|8092.5|8091.8|8088.5|43
1682482500000|2023-04-26 04:15:00|8095.8|8092.5|8096.3|8092.5|8097.3|8093.5|8094.3|8091.5|65
1682482800000|2023-04-26 04:20:00|8095.3|8093.5|8096.3|8093.5|8096.3|8093.5|8095.3|8092.5|21
1682483100000|2023-04-26 04:25:00|8097.3|8094.5|8096.3|8092.5|8097.3|8094.5|8094.3|8091.5|36
1682483400000|2023-04-26 04:30:00|8095.3|8093.5|8096.3|8093.5|8099.3|8095.5|8094.3|8090.5|62
1682483700000|2023-04-26 04:35:00|8097.8|8092.5|8099.3|8095.5|8099.3|8096.5|8096.3|8092.5|40
1682484000000|2023-04-26 04:40:00|8098.3|8096.5|8102.3|8099.5|8102.3|8099.5|8098.3|8095.5|94
1682484300000|2023-04-26 04:45:00|8103.3|8100.5|8105.3|8102.5|8105.3|8102.5|8102.3|8099.5|55
1682484600000|2023-04-26 04:50:00|8106.3|8103.5|8106.3|8102.5|8106.3|8103.5|8104.3|8101.5|41
1682484900000|2023-04-26 04:55:00|8105.3|8103.5|8106.3|8103.5|8111.3|8107.5|8105.3|8101.5|128
1682485200000|2023-04-26 05:00:00|8107.3|8102.5|8110.3|8107.5|8110.3|8107.5|8102.3|8098.5|112
1682485500000|2023-04-26 05:05:00|8109.3|8106.5|8107.3|8103.5|8110.3|8106.5|8106.3|8102.5|21
1682485800000|2023-04-26 05:10:00|8106.3|8104.5|8109.3|8105.5|8109.8|8106.5|8106.3|8102.5|31
1682486100000|2023-04-26 05:15:00|8108.3|8104.5|8104.3|8100.5|8108.3|8104.5|8102.3|8099.5|42
1682486400000|2023-04-26 05:20:00|8103.3|8099.5|8104.3|8100.5|8104.3|8101.5|8100.3|8097.5|29
1682486700000|2023-04-26 05:25:00|8103.3|8101.5|8101.3|8098.5|8104.3|8101.5|8097.3|8093.5|260
1682487000000|2023-04-26 05:30:00|8102.3|8099.5|8119.3|8115.5|8122.3|8119.5|8100.3|8097.5|362
1682487300000|2023-04-26 05:35:00|8120.3|8116.5|8120.3|8116.5|8122.3|8118.5|8113.3|8110.5|337
1682487600000|2023-04-26 05:40:00|8119.3|8115.5|8124.3|8120.5|8126.3|8123.5|8118.8|8115|112
1682487900000|2023-04-26 05:45:00|8125.3|8121.5|8125.3|8121.5|8126.3|8122.5|8120.3|8117.5|250
1682488200000|2023-04-26 05:50:00|8126.3|8122.5|8117.3|8113.5|8127.3|8124.5|8115.3|8112.5|265
1682488500000|2023-04-26 05:55:00|8118.3|8114.5|8126.3|8123.5|8127.3|8123.5|8118.3|8113.5|132
1682488800000|2023-04-26 06:00:00|8127.3|8122.5|8124.3|8120.5|8128.3|8125.5|8121.3|8117.5|193
1682489100000|2023-04-26 06:05:00|8125.2|8121.5|8117.3|8113.5|8125.3|8121.5|8116.3|8113.5|75
1682489400000|2023-04-26 06:10:00|8116.3|8112.5|8115.3|8111.5|8117.3|8112.5|8112.3|8109.5|74
1682489700000|2023-04-26 06:15:00|8114.3|8112.5|8107.3|8104.5|8115.3|8112.5|8107.3|8103.5|218
1682490000000|2023-04-26 06:20:00|8108.3|8103.5|8111.3|8108.5|8113.3|8109.5|8106.3|8103.5|284
1682490300000|2023-04-26 06:25:00|8112.3|8109.5|8116.3|8112.5|8118.3|8115.5|8112.3|8108.5|183
1682490600000|2023-04-26 06:30:00|8115.3|8113.4|8127.3|8123.5|8128.3|8125.5|8115.3|8113.4|251
1682490900000|2023-04-26 06:35:00|8126.3|8124.4|8128.3|8124.5|8131.2|8127.5|8125.3|8121.5|236
1682491200000|2023-04-26 06:40:00|8128.2|8125.4|8125.3|8121.5|8132.2|8129.4|8124.2|8121.4|451
1682491500000|2023-04-26 06:45:00|8126.3|8122.5|8123.3|8119.5|8126.3|8122.5|8120.3|8117.4|307
1682491800000|2023-04-26 06:50:00|8123.2|8120.4|8125.2|8121.4|8126.3|8123.4|8120.3|8116.5|246
1682492100000|2023-04-26 06:55:00|8125.3|8121.5|8126.2|8123.4|8126.3|8123.4|8116.2|8112.4|640
1682492400000|2023-04-26 07:00:00|8126.3|8122.5|8116.2|8112.4|8130.2|8126.9|8115.2|8112.4|952
1682492700000|2023-04-26 07:05:00|8116.3|8112.5|8106.2|8103.4|8119.2|8116.4|8104.2|8101.4|1083
1682493000000|2023-04-26 07:10:00|8107.2|8104.4|8090.2|8087.4|8111.2|8107.4|8089.2|8086.4|1707
1682493300000|2023-04-26 07:15:00|8091.2|8088.4|8104.2|8101.4|8112.2|8109.4|8090.2|8087.4|973
1682493600000|2023-04-26 07:20:00|8105.2|8100.4|8096.2|8092.4|8110.2|8106.4|8094.1|8091.3|1886
1682493900000|2023-04-26 07:25:00|8097.2|8093.4|8091.2|8087.4|8102.2|8099.4|8091.1|8087.4|1195
1682494200000|2023-04-26 07:30:00|8093.1|8088.4|8084.1|8081.3|8093.2|8090.4|8078.7|8075.4|881
1682494500000|2023-04-26 07:35:00|8083.2|8080.4|8072.1|8069.3|8090.2|8086.4|8071.1|8068.3|2747
1682494800000|2023-04-26 07:40:00|8072.2|8069.4|8066.1|8062.3|8079.1|8075.4|8066.1|8062.3|815
1682495100000|2023-04-26 07:45:00|8066.2|8062.4|8066.1|8063.3|8079.1|8075.4|8063.1|8060.3|1198
1682495400000|2023-04-26 07:50:00|8066.2|8062.4|8063.1|8059.3|8067.1|8064.3|8055.1|8051.8|2163
1682495700000|2023-04-26 07:55:00|8062.1|8059.4|8068.1|8065.3|8071.2|8068.3|8062.1|8059.3|1446
1682496000000|2023-04-26 08:00:00|8068.2|8065.4|8065.1|8061.3|8078.2|8074.8|8058.1|8054.4|1537
1682496300000|2023-04-26 08:05:00|8067.1|8062.3|8074.2|8070.4|8074.2|8071.4|8062.1|8058.8|876
1682496600000|2023-04-26 08:10:00|8073.2|8068.4|8074.2|8070.4|8074.2|8071.4|8064.1|8061.3|2984
1682496900000|2023-04-26 08:15:00|8074.1|8071.4|8085.1|8081.3|8087.1|8083.4|8073.2|8070.4|1638
1682497200000|2023-04-26 08:20:00|8084.1|8082.3|8099.2|8095.4|8100.2|8096.4|8076.1|8073.3|3574
1682497500000|2023-04-26 08:25:00|8098.2|8096.4|8088.2|8085.4|8100.2|8096.4|8081.2|8078.4|4508
1682497800000|2023-04-26 08:30:00|8088.7|8084.9|8122.2|8119.4|8126.2|8123.4|8087.2|8084.4|3968
1682498100000|2023-04-26 08:35:00|8123.2|8118.4|8123.1|8119.3|8138.1|8134.3|8115.1|8112.3|2466
1682498400000|2023-04-26 08:40:00|8124.1|8120.3|8130.1|8126.3|8137.1|8134.3|8121.1|8118.3|1568
1682498700000|2023-04-26 08:45:00|8129.2|8126.4|8119.1|8116.3|8130.1|8127.3|8119.1|8116.3|2365
1682499000000|2023-04-26 08:50:00|8120.1|8117.3|8120.1|8116.3|8126.1|8122.3|8115.1|8111.3|3751
1682499300000|2023-04-26 08:55:00|8121.1|8117.3|8120.1|8116.3|8128.1|8125.3|8114.1|8110.3|1570
1682499600000|2023-04-26 09:00:00|8118.1|8117.3|8115|8112.2|8128.1|8124.3|8109|8106.2|8742
1682499900000|2023-04-26 09:05:00|8114|8111.2|8108|8104.2|8116|8113.2|8107|8104.2|1157
1682500200000|2023-04-26 09:10:00|8107.5|8103.7|8100|8096.2|8111|8108.2|8099|8095.2|1578
1682500500000|2023-04-26 09:15:00|8101|8097.2|8096|8092.2|8103|8100.2|8094|8091.2|926
1682500800000|2023-04-26 09:20:00|8095|8091.2|8094|8091.2|8097|8094.2|8092|8089.2|2343
1682501100000|2023-04-26 09:25:00|8093|8090.2|8085|8081.2|8096|8093.2|8084|8081.2|880
1682501400000|2023-04-26 09:30:00|8086|8082.2|8086|8082.2|8087|8084.2|8081|8078.2|2107
1682501700000|2023-04-26 09:35:00|8085|8081.2|8086|8083.2|8093|8089.2|8078|8074.7|1298
1682502000000|2023-04-26 09:40:00|8087|8084.2|8089|8085.2|8094.5|8091.2|8085|8082.2|771
1682502300000|2023-04-26 09:45:00|8088|8086.2|8089|8085.2|8091|8088.2|8084|8081.2|567
1682502600000|2023-04-26 09:50:00|8088|8084.2|8076|8073.2|8089|8084.2|8066|8063.2|1365
1682502900000|2023-04-26 09:55:00|8075|8072.2|8070|8067.2|8078|8075.2|8064|8061.2|2098
1682503200000|2023-04-26 10:00:00|8071|8068.2|8079|8075.2|8081|8077.2|8070|8067.2|1062
1682503500000|2023-04-26 10:05:00|8078.5|8076.2|8084|8080.2|8084|8081.2|8074|8071.2|886
1682503800000|2023-04-26 10:10:00|8083|8081.2|8070|8066.2|8083|8081.2|8069|8066.2|917
1682504100000|2023-04-26 10:15:00|8069|8067.2|8073|8069.2|8077|8074.2|8069|8066.2|543
1682504400000|2023-04-26 10:20:00|8072|8068.2|8072|8068.2|8077|8074.2|8070|8067.2|894
1682504700000|2023-04-26 10:25:00|8073|8069.2|8077|8073.2|8078|8075.2|8069|8065.2|911
1682505000000|2023-04-26 10:30:00|8076|8072.2|8065|8062.2|8077|8073.2|8060|8057.2|1168
1682505300000|2023-04-26 10:35:00|8066|8061.2|8052|8049.2|8066|8062.2|8052|8049.2|1342
1682505600000|2023-04-26 10:40:00|8053|8050.2|8054|8051.2|8055|8051.2|8046|8043.2|1031
1682505900000|2023-04-26 10:45:00|8055|8050.2|8061|8057.2|8066|8063.2|8053|8049.2|1701
1682506200000|2023-04-26 10:50:00|8060|8058.2|8050|8047.2|8062|8059.2|8048.1|8045.3|1049
1682506500000|2023-04-26 10:55:00|8049|8046.2|8052|8048.2|8060|8056.2|8049|8046.2|878
1682506800000|2023-04-26 11:00:00|8053|8049.2|8048|8044.2|8055|8051.2|8046|8043.2|1092
1682507100000|2023-04-26 11:05:00|8049|8045.2|8026|8022.2|8049|8046.2|8025|8022.2|2353
1682507400000|2023-04-26 11:10:00|8026.1|8023.2|8018|8015.2|8029|8026.2|8017|8014.2|2467
1682507700000|2023-04-26 11:15:00|8019|8016.2|8027|8024.2|8031|8028.2|8017|8014.2|1255
1682508000000|2023-04-26 11:20:00|8026|8023.2|8021|8018.2|8026|8023.2|8014|8011.2|1869
1682508300000|2023-04-26 11:25:00|8020|8017.2|8012|8009.2|8026|8023.2|8012|8009.2|1222
1682508600000|2023-04-26 11:30:00|8013|8010.2|8009|8006.2|8018|8014.2|8007|8003.7|1010
1682508900000|2023-04-26 11:35:00|8008|8005.2|8003|8000.2|8011|8008.2|8002|7999.2|2006
1682509200000|2023-04-26 11:40:00|8002|7999.2|8010|8006.2|8012|8009.2|8002|7999.2|2501
1682509500000|2023-04-26 11:45:00|8009|8007.2|8003|8000.2|8014|8010.2|8002|7999.2|1573
1682509800000|2023-04-26 11:50:00|8004|8001.2|7995|7992.2|8005|8002.2|7993|7990.2|1673
1682510100000|2023-04-26 11:55:00|7994|7991.2|8015|8012.2|8015|8012.2|7990|7987.2|1792
1682510400000|2023-04-26 12:00:00|8014|8011.2|8013.1|8009.3|8036|8032.2|8013.1|8009.3|2896
1682510700000|2023-04-26 12:05:00|8012.1|8008.3|8002.1|7998.3|8015.1|8011.3|7994|7990.3|1606
1682511000000|2023-04-26 12:10:00|8003.1|7999.3|7999|7995.2|8009.1|8006.2|7997|7993.2|475
1682511300000|2023-04-26 12:15:00|7997|7996.2|7994|7991.2|8001|7997.2|7993|7990.2|2377
1682511600000|2023-04-26 12:20:00|7991.1|7988.3|7994|7991.2|7996|7993.2|7990|7987.2|1967
1682511900000|2023-04-26 12:25:00|7993|7990.2|7984|7980.2|7998|7995.2|7981|7978.2|2779
1682512200000|2023-04-26 12:30:00|7983|7979.2|7994|7991.2|7996|7993.2|7973|7970.2|3423
1682512500000|2023-04-26 12:35:00|7993|7990.2|7989|7985.2|8009|8006.2|7981|7978.2|2341
1682512800000|2023-04-26 12:40:00|7988|7986.2|7978|7975.2|7994|7990.2|7978|7975.2|3500
1682513100000|2023-04-26 12:45:00|7979|7976.2|7978|7975.2|7986|7983.2|7971|7968.2|2995
1682513400000|2023-04-26 12:50:00|7979|7976.2|7981|7977.2|7991|7988.2|7978|7976.2|2045
1682513700000|2023-04-26 12:55:00|7980|7976.2|7973|7969.2|7982|7979.2|7970|7967.2|2805
1682514000000|2023-04-26 13:00:00|7972|7970.2|7969|7966.2|7997|7994.2|7967|7964.2|5149
1682514300000|2023-04-26 13:05:00|7969.5|7965.2|7980|7976.2|7983|7980.2|7960|7956.2|4694
1682514600000|2023-04-26 13:10:00|7979|7976.7|7971|7968.2|7995|7992.2|7970|7967.2|3348
1682514900000|2023-04-26 13:15:00|7972|7969.2|7965|7961.2|7977|7973.2|7957.9|7955.1|4216
1682515200000|2023-04-26 13:20:00|7964|7962.2|7973.9|7970.1|7977.9|7974.6|7964|7960.2|3093
1682515500000|2023-04-26 13:25:00|7973|7970.2|7974|7971.2|7986.9|7983.2|7972|7969.2|1406
1682515800000|2023-04-26 13:30:00|7973.9|7970.2|7951.9|7948.1|7983|7979.2|7940.9|7937.1|4769
1682516100000|2023-04-26 13:35:00|7950.9|7947.6|7953.9|7951.1|7971.9|7968.1|7945.9|7943.1|2125
1682516400000|2023-04-26 13:40:00|7952.9|7950.1|7946.9|7943.1|7962.9|7960.1|7943.9|7941.1|2784
1682516700000|2023-04-26 13:45:00|7945.9|7942.1|7939.9|7936.1|7947.9|7945.1|7926.9|7924.1|5182
1682517000000|2023-04-26 13:50:00|7938.9|7935.1|7922.9|7920.1|7946.9|7944.1|7921.9|7919.1|4147
1682517300000|2023-04-26 13:55:00|7921.9|7919.1|7911.9|7909.1|7922.9|7920.1|7906.9|7903.1|7152
1682517600000|2023-04-26 14:00:00|7912.9|7908.1|7904.9|7902.1|7912.9|7908.1|7901.9|7899.1|8979
1682517900000|2023-04-26 14:05:00|7905.9|7903.1|7933.9|7931.1|7941.9|7939.1|7901.9|7899.1|8073
1682518200000|2023-04-26 14:10:00|7934.9|7932.1|7945.9|7943.1|7963.9|7961.1|7930.9|7927.1|4798
1682518500000|2023-04-26 14:15:00|7944.9|7942.1|7916.9|7914.1|7953.9|7950.1|7916.9|7914.1|3256
1682518800000|2023-04-26 14:20:00|7917.9|7913.1|7907.9|7904.1|7917.9|7913.1|7901.9|7899.1|3040
1682519100000|2023-04-26 14:25:00|7906.9|7903.6|7930.9|7923.1|7932.9|7929.1|7905.9|7903.1|2600
1682519400000|2023-04-26 14:30:00|7936.9|7934.1|7964.9|7961.1|7975.9|7972.1|7931.4|7923.6|6736
1682519700000|2023-04-26 14:35:00|7963.9|7962.1|7984.9|7981.1|7990.9|7988.1|7961.9|7958.1|10025
1682520000000|2023-04-26 14:40:00|7985|7982.1|7963.9|7961.1|7993|7990.2|7960.9|7958.1|3509
1682520300000|2023-04-26 14:45:00|7964|7961.2|7943.9|7940.1|7977|7974.2|7935.9|7932.2|4191
1682520600000|2023-04-26 14:50:00|7942.9|7939.2|7965.9|7962.1|7972.9|7969.1|7938.9|7935.1|3036
1682520900000|2023-04-26 14:55:00|7964.9|7961.1|7993|7990.2|7996|7993.2|7963.9|7961.1|3617
1682521200000|2023-04-26 15:00:00|7993.9|7991.1|8009|8006.2|8010|8007.2|7992|7989.2|5362
1682521500000|2023-04-26 15:05:00|8010|8007.2|8042|8039.2|8048|8045.2|8003|8000.2|6499
1682521800000|2023-04-26 15:10:00|8043|8040.2|8034|8031.2|8053|8050.2|8034|8030.2|6856
1682522100000|2023-04-26 15:15:00|8035|8030.2|8024|8021.2|8041|8038.2|8018|8014.2|2490
1682522400000|2023-04-26 15:20:00|8025|8022.2|8015|8012.2|8035|8031.2|8012|8009.2|5147
1682522700000|2023-04-26 15:25:00|8014|8011.2|8028|8024.2|8044|8041.2|7999|7996.2|9195
1682523000000|2023-04-26 15:30:00|8027|8023.2|8047|8043.2|8048|8045.2|8026|8023.2|6081
1682523300000|2023-04-26 15:35:00|8048|8044.2|8047|8044.2|8048|8044.2|8030|8026.2|3425
1682523600000|2023-04-26 15:40:00|8046|8043.2|8048|8044.2|8052|8049.2|8036|8033.2|1410
1682523900000|2023-04-26 15:45:00|8049|8045.2|8042|8039.2|8053|8050.2|8036|8032.2|4041
1682524200000|2023-04-26 15:50:00|8041|8038.2|8055|8051.2|8058.5|8055.2|8034|8031.2|2549
1682524500000|2023-04-26 15:55:00|8056|8052.2|8041|8038.2|8057|8054.2|8039|8036.2|1719
1682524800000|2023-04-26 16:00:00|8042|8037.2|8048|8044.2|8054|8051.2|8039|8035.2|1108
1682525100000|2023-04-26 16:05:00|8047|8043.2|8044|8041.2|8055|8052.2|8043|8040.2|1629
1682525400000|2023-04-26 16:10:00|8043|8040.2|8028|8024.2|8045|8041.2|8021|8018.2|1880
1682525700000|2023-04-26 16:15:00|8029|8025.2|8040|8036.2|8046|8043.2|8023|8019.2|4365
1682526000000|2023-04-26 16:20:00|8039|8035.2|8035|8031.2|8040|8036.2|8029|8025.2|882
1682526300000|2023-04-26 16:25:00|8034|8032.2|8024|8020.2|8041.5|8038.2|8023|8020.2|1463
1682526600000|2023-04-26 16:30:00|8025|8021.2|8019|8015.2|8028|8025.2|8017|8014.2|594
1682526900000|2023-04-26 16:35:00|8018|8014.2|7996|7993.2|8018|8014.2|7996|7993.2|1558
1682527200000|2023-04-26 16:40:00|7997|7994.2|8010|8007.2|8013|8010.2|7996|7993.2|1481
1682527500000|2023-04-26 16:45:00|8009|8005.2|8003|8000.2|8011|8008.2|7998|7995.2|1116
1682527800000|2023-04-26 16:50:00|8004|7999.2|7990|7987.2|8005|8002.2|7986|7983.2|1339
1682528100000|2023-04-26 16:55:00|7989.5|7986.2|7970|7966.2|7990|7987.2|7965|7962.2|2231
1682528400000|2023-04-26 17:00:00|7971|7967.2|7986|7983.2|7992|7989.2|7967.9|7964.2|2017
1682528700000|2023-04-26 17:05:00|7985.9|7982.2|7990.9|7987.1|7993|7989.2|7980.9|7977.1|800
1682529000000|2023-04-26 17:10:00|7991.9|7988.1|7987.9|7985.1|7993.9|7991.1|7983.9|7981.1|1476
1682529300000|2023-04-26 17:15:00|7986.9|7984.1|7975.9|7972.1|7990.9|7988.1|7969.9|7966.1|2086
1682529600000|2023-04-26 17:20:00|7974.9|7973.1|7964.9|7962.1|7977.9|7975.1|7960.9|7958.1|1410
1682529900000|2023-04-26 17:25:00|7963.9|7961.1|7947.9|7945.1|7965.9|7962.6|7946.9|7944.1|1517
1682530200000|2023-04-26 17:30:00|7948.9|7946.1|7948.9|7946.1|7957.9|7955.1|7943.9|7940.1|1385
1682530500000|2023-04-26 17:35:00|7947.9|7945.1|7948.9|7946.1|7957.9|7955.1|7944.9|7942.1|1848
1682530800000|2023-04-26 17:40:00|7947.9|7945.1|7953.9|7951.1|7955.9|7953.1|7942.9|7940.1|1286
1682531100000|2023-04-26 17:45:00|7952.9|7950.1|7958.9|7955.1|7960.9|7958.1|7951.9|7949.1|1539
1682531400000|2023-04-26 17:50:00|7957.9|7956.1|7926.9|7924.1|7961.9|7959.1|7918.9|7916.1|4032
1682531700000|2023-04-26 17:55:00|7925.9|7923.1|7915.9|7912.1|7931.9|7929.1|7912.9|7909.1|2304
1682532000000|2023-04-26 18:00:00|7916.9|7913.1|7881.9|7878.1|7917.9|7915.1|7875.9|7873.1|5454
1682532300000|2023-04-26 18:05:00|7880.9|7877.1|7850.9|7848.1|7881.9|7877.1|7848.9|7846.1|6367
1682532600000|2023-04-26 18:10:00|7851.9|7847.1|7824.9|7822.1|7854.9|7851.6|7809.9|7807.1|7888
1682532900000|2023-04-26 18:15:00|7825.9|7821.1|7822.9|7819.1|7831.9|7829.1|7804.9|7802.1|7041
1682533200000|2023-04-26 18:20:00|7821.9|7820.1|7802.9|7800.1|7824.9|7822.1|7801.9|7799.1|7068
1682533500000|2023-04-26 18:25:00|7803.9|7799.1|7773.9|7771.1|7818.4|7815.1|7768.9|7766.1|17936
1682533800000|2023-04-26 18:30:00|7772.9|7770.1|7780.9|7777.1|7787.9|7785.1|7771.9|7769.1|6813
1682534100000|2023-04-26 18:35:00|7779.9|7778.1|7786.9|7784.1|7793.9|7790.1|7776.9|7773.1|4191
1682534400000|2023-04-26 18:40:00|7785.9|7783.1|7763.9|7761.1|7787.9|7784.1|7757.9|7755.1|2414
1682534700000|2023-04-26 18:45:00|7762.9|7760.1|7768.9|7765.1|7769.9|7767.1|7758.9|7756.1|1623
1682535000000|2023-04-26 18:50:00|7767.9|7764.1|7775.9|7773.1|7776.9|7773.1|7764.9|7762.1|3186
1682535300000|2023-04-26 18:55:00|7774.9|7772.1|7771.9|7769.1|7780.9|7778.1|7770.9|7768.1|1081
1682535600000|2023-04-26 19:00:00|7770.9|7768.1|7771.9|7769.1|7775.9|7773.1|7765.9|7762.1|1530
1682535900000|2023-04-26 19:05:00|7770.9|7767.1|7783.9|7780.1|7785.9|7783.1|7770.9|7767.1|721
1682536200000|2023-04-26 19:10:00|7782.9|7779.1|7783.9|7780.1|7785.9|7783.1|7776.9|7773.1|861
1682536500000|2023-04-26 19:15:00|7782.9|7781.1|7760.9|7757.1|7782.9|7781.1|7760.9|7757.1|673
1682536800000|2023-04-26 19:20:00|7758.9|7756.1|7756.9|7753.1|7760.9|7757.1|7751.9|7749.1|952
1682537100000|2023-04-26 19:25:00|7755.9|7752.1|7767.9|7764.1|7767.9|7765.1|7754.9|7752.1|1295
1682537400000|2023-04-26 19:30:00|7766.9|7765.1|7767.9|7764.1|7771.9|7769.1|7759.9|7757.1|740
1682537700000|2023-04-26 19:35:00|7766.9|7763.1|7759.9|7756.1|7769.9|7766.1|7757.9|7755.1|397
1682538000000|2023-04-26 19:40:00|7760.9|7757.1|7759.9|7756.1|7765.9|7763.1|7755.9|7752.1|348
1682538300000|2023-04-26 19:45:00|7760.9|7757.1|7768.9|7766.1|7771.9|7769.1|7759.9|7757.1|442
1682538600000|2023-04-26 19:50:00|7767.9|7765.1|7767.9|7765.1|7771.9|7769.1|7766.9|7764.1|505
1682538900000|2023-04-26 19:55:00|7768.9|7764.1|7768.9|7765.1|7771.9|7769.1|7762.9|7759.1|575
1682539200000|2023-04-26 20:00:00|7769.9|7766.1|7771.9|7769.1|7773.9|7771.1|7768.9|7765.1|476
1682539500000|2023-04-26 20:05:00|7770.9|7768.1|7766.9|7764.1|7771.9|7769.1|7765.9|7763.1|230
1682539800000|2023-04-26 20:10:00|7767.9|7763.1|7777.9|7774.1|7778.9|7775.1|7765.9|7763.1|365
1682540100000|2023-04-26 20:15:00|7776.9|7775.1|7778.9|7775.1|7781.9|7778.1|7776.9|7774.1|111
1682540400000|2023-04-26 20:20:00|7777.9|7774.1|7772.9|7769.1|7778.9|7775.1|7770.9|7767.1|273
1682540700000|2023-04-26 20:25:00|7773.9|7770.1|7781.9|7778.1|7782.9|7779.1|7773.9|7770.1|275
1682541000000|2023-04-26 20:30:00|7780.9|7777.1|7779.9|7776.1|7781.9|7779.1|7777.9|7774.1|155
1682541300000|2023-04-26 20:35:00|7779.4|7775.6|7779.9|7777.1|7780.9|7778.1|7775.9|7773.1|124
1682541600000|2023-04-26 20:40:00|7780.9|7778.1|7781.9|7779.1|7784.9|7781.1|7779.9|7777.1|287
1682541900000|2023-04-26 20:45:00|7782.9|7780.1|7780.9|7777.1|7782.9|7780.1|7777.9|7774.1|176
1682542200000|2023-04-26 20:50:00|7779.9|7776.1|7780.9|7777.1|7781.9|7778.1|7774.9|7772.1|127
1682542500000|2023-04-26 20:55:00|7779.9|7778.1|7774.9|7772.1|7781.9|7779.1|7774.9|7772.1|260
1682542800000|2023-04-26 21:00:00|7780.4|7772.6|7783.4|7779.6|7784.9|7779.6|7774.9|7771.1|135
1682543100000|2023-04-26 21:05:00|7785.9|7778.1|7782.4|7778.6|7785.9|7780.1|7782.4|7776.1|24
1682543700000|2023-04-26 21:15:00|7782.9|7779.1|7782.4|7778.6|7782.9|7779.1|7782.4|7778.6|244
1682544300000|2023-04-26 21:25:00|7779.4|7775.6|7779.4|7775.6|7779.4|7775.6|7778.9|7775.1|6
1682544900000|2023-04-26 21:35:00|||||||||1
1682545200000|2023-04-26 21:40:00|7780.9|7778.1|7780.4|7776.6|7780.9|7778.1|7780.4|7776.6|2
1682545500000|2023-04-26 21:45:00|7783.4|7779.6|7783.4|7779.6|7783.4|7779.6|7783.4|7779.6|18
1682545800000|2023-04-26 21:50:00|7785.9|7778.1|7783.4|7779.6|7785.9|7779.6|7783.4|7778.1|2
1682546100000|2023-04-26 21:55:00|7785.9|7778.1|7785.9|7778.1|7786.9|7779.6|7781.9|7778.1|3
1682553600000|2023-04-27 00:00:00|7780.9|7777.1|7783.9|7780.1|7788.9|7785.1|7774.9|7771.1|452
1682553900000|2023-04-27 00:05:00|7782.9|7779.1|7786.9|7783.1|7788.4|7784.6|7776.9|7773.1|143
1682554200000|2023-04-27 00:10:00|7785.9|7782.1|7786.9|7784.1|7788.9|7786.1|7782.9|7780.1|84
1682554500000|2023-04-27 00:15:00|7787.9|7784.6|7787.9|7784.1|7789.4|7785.6|7783.9|7780.1|72
1682554800000|2023-04-27 00:20:00|7786.9|7783.1|7785.9|7782.1|7787.9|7784.1|7783.9|7781.1|90
1682555100000|2023-04-27 00:25:00|7786.9|7783.1|7794.9|7791.1|7794.9|7791.1|7784.9|7782.1|108
1682555400000|2023-04-27 00:30:00|7793.9|7790.1|7794.9|7791.1|7803.9|7801.1|7790.9|7788.1|658
1682555700000|2023-04-27 00:35:00|7793.9|7790.1|7795.9|7792.1|7799.9|7796.1|7793.9|7790.1|128
1682556000000|2023-04-27 00:40:00|7796.4|7793.1|7793.8|7790|7796.9|7793.1|7790.8|7788|58
1682556300000|2023-04-27 00:45:00|7793.9|7790.1|7801.8|7798|7803.8|7800|7789.8|7787|216
1682556600000|2023-04-27 00:50:00|7800.8|7797|7801.8|7798|7804.8|7802|7798.8|7796|195
1682556900000|2023-04-27 00:55:00|7800.8|7797|7800.8|7798|7803.8|7800|7799.8|7796|76
1682557200000|2023-04-27 01:00:00|7801.8|7799|7800.8|7797|7806.8|7803|7794.8|7792|581
1682557500000|2023-04-27 01:05:00|7799.8|7796|7791.8|7788|7800.8|7798|7789.8|7787|458
1682557800000|2023-04-27 01:10:00|7792.8|7789|7798.8|7796|7803.8|7800|7791.8|7788|391
1682558100000|2023-04-27 01:15:00|7799.8|7797|7792.8|7789|7802.8|7799|7791.8|7788|347
1682558400000|2023-04-27 01:20:00|7791.8|7788|7791.3|7787.5|7798.8|7795|7789.8|7786|187
1682558700000|2023-04-27 01:25:00|7790.8|7787|7794.8|7791|7800.8|7797|7790.8|7787|495
1682559000000|2023-04-27 01:30:00|7793.8|7792|7801.8|7798|7801.8|7798|7793.8|7790|194
1682559300000|2023-04-27 01:35:00|7802.8|7799|7796.8|7794|7803.8|7800|7796.8|7794|119
1682559600000|2023-04-27 01:40:00|7797.8|7795|7796.8|7793|7799.8|7796|7791.8|7788|133
1682559900000|2023-04-27 01:45:00|7795.8|7792|7799.8|7796|7800.8|7797|7794.8|7792|114
1682560200000|2023-04-27 01:50:00|7798.8|7795|7797.8|7795|7800.8|7797|7791.8|7789|159
1682560500000|2023-04-27 01:55:00|7798.8|7794|7795.8|7793|7799.8|7796|7793.8|7791|344
1682560800000|2023-04-27 02:00:00|7796.8|7792|7793.8|7791|7799.8|7796|7793.8|7791|292
1682561100000|2023-04-27 02:05:00|7794.8|7790|7783.8|7781|7794.8|7791|7782.8|7779|284
1682561400000|2023-04-27 02:10:00|7784.8|7780|7796.8|7793|7797.8|7794|7782.8|7780|144
1682561700000|2023-04-27 02:15:00|7795.8|7794|7799.8|7796|7801.8|7798|7795.8|7793|239
1682562000000|2023-04-27 02:20:00|7798.8|7797|7806.8|7804|7808.3|7805|7798.8|7795|284
1682562300000|2023-04-27 02:25:00|7807.8|7805|7807.8|7804|7808.8|7806|7806.8|7804|122
1682562600000|2023-04-27 02:30:00|7806.8|7805|7807.8|7805|7809.8|7806|7799.8|7796|374
1682562900000|2023-04-27 02:35:00|7806.8|7804|7799.8|7797|7806.8|7804|7798.8|7795|162
1682563200000|2023-04-27 02:40:00|7800.3|7796|7798.8|7795|7801.8|7799|7797.8|7794|94
1682563500000|2023-04-27 02:45:00|7799.8|7796|7793.8|7790|7799.8|7797|7791.8|7788|183
1682563800000|2023-04-27 02:50:00|7792.8|7789|7789.8|7786|7792.8|7790|7787.8|7785|146
1682564100000|2023-04-27 02:55:00|7788.8|7787|7792.8|7789|7792.8|7789|7787.8|7785|224
1682564400000|2023-04-27 03:00:00|7791.8|7788|7789.8|7787|7792.8|7790|7789.8|7787|35
1682564700000|2023-04-27 03:05:00|7790.8|7786|7788.8|7785|7790.8|7787|7786.8|7784|83
1682565000000|2023-04-27 03:10:00|7789.8|7786|7796.8|7794|7797.8|7794|7788.8|7785|160
1682565300000|2023-04-27 03:15:00|7797.8|7794.5|7799.8|7796|7804.8|7801|7793.8|7790|321
1682565600000|2023-04-27 03:20:00|7798.8|7795|7801.8|7798|7802.8|7799|7797.8|7794.5|303
1682565900000|2023-04-27 03:25:00|7800.8|7797|7802.8|7799|7802.8|7800|7798.8|7795|269
1682566200000|2023-04-27 03:30:00|7803.8|7800|7803.8|7800|7803.8|7801|7800.8|7798|142
1682566500000|2023-04-27 03:35:00|7802.8|7799|7800.8|7798|7802.8|7799|7799.8|7796|31
1682566800000|2023-04-27 03:40:00|7798.8|7796|7798.8|7796|7799.8|7797|7797.8|7795|82
1682567100000|2023-04-27 03:45:00|7799.8|7795|7795.8|7793|7799.8|7797|7794.8|7791|41
1682567400000|2023-04-27 03:50:00|7794.8|7792|7797.8|7795|7798.8|7796|7794.8|7792|27
1682567700000|2023-04-27 03:55:00|7796.8|7794|7799.8|7796|7799.8|7796.9|7795.8|7793|51
1682568000000|2023-04-27 04:00:00|7799.7|7795.9|7802.8|7800|7806.2|7802.9|7798.8|7795.9|252
1682568300000|2023-04-27 04:05:00|7802.7|7799|7801.7|7798.9|7804.7|7801.9|7800.7|7797.9|252
1682568600000|2023-04-27 04:10:00|7800.7|7797.9|7796.7|7793.9|7801.7|7798.9|7793.7|7790.9|201
1682568900000|2023-04-27 04:15:00|7797.7|7794.9|7796.7|7792.9|7798.7|7794.9|7795.7|7791.9|52
1682569200000|2023-04-27 04:20:00|7795.7|7792.4|7797.7|7793.9|7797.7|7794.9|7795.7|7792.4|63
1682569500000|2023-04-27 04:25:00|7796.7|7794.9|7791.7|7788.9|7798.7|7795.9|7791.7|7788.9|92
1682569800000|2023-04-27 04:30:00|7790.7|7787.9|7788.7|7785.9|7792.7|7788.9|7788.7|7785.9|116
1682570100000|2023-04-27 04:35:00|7789.7|7786.9|7787.7|7784.9|7789.7|7786.9|7787.7|7784.9|48
1682570400000|2023-04-27 04:40:00|7786.7|7783.9|7789.7|7786.9|7790.7|7787.9|7786.7|7783.9|82
1682570700000|2023-04-27 04:45:00|7788.7|7785.9|7790.7|7786.9|7790.7|7787.9|7788.7|7785.9|75
1682571000000|2023-04-27 04:50:00|7792.7|7787.9|7791.7|7788.9|7793.7|7790.9|7790.7|7786.9|102
1682571300000|2023-04-27 04:55:00|7792.7|7789.9|7794.7|7791.9|7795.7|7791.9|7791.7|7788.9|52
1682571600000|2023-04-27 05:00:00|7795.7|7792.9|7793.7|7790.9|7797.7|7793.9|7792.7|7789.9|103
1682571900000|2023-04-27 05:05:00|7792.7|7789.9|7789.7|7786.9|7793.7|7790.9|7788.7|7785.9|73
1682572200000|2023-04-27 05:10:00|7790.7|7787.9|7790.7|7786.9|7791.7|7788.9|7788.7|7785.9|61
1682572500000|2023-04-27 05:15:00|7789.7|7785.9|7791.7|7787.9|7791.7|7787.9|7787.7|7783.9|71
1682572800000|2023-04-27 05:20:00|7790.7|7786.9|7793.7|7789.9|7793.7|7790.9|7790.7|7786.9|201
1682573100000|2023-04-27 05:25:00|7794.7|7790.9|7798.7|7794.9|7798.7|7795.9|7793.7|7790.9|76
1682573400000|2023-04-27 05:30:00|7799.7|7795.9|7800.7|7796.9|7805.7|7802.9|7797.7|7793.9|278
1682573700000|2023-04-27 05:35:00|7799.7|7797.9|7800.7|7796.9|7802.7|7799.9|7797.7|7794.9|211
1682574000000|2023-04-27 05:40:00|7801.7|7797.9|7806.7|7802.9|7806.7|7802.9|7796.7|7793.4|265
1682574300000|2023-04-27 05:45:00|7805.7|7802.4|7814.7|7811.9|7817.7|7814.9|7804.7|7801.9|454
1682574600000|2023-04-27 05:50:00|7813.7|7810.9|7807.7|7804.9|7819.7|7816.9|7807.7|7803.9|392
1682574900000|2023-04-27 05:55:00|7808.7|7803.9|7811.7|7808.9|7812.7|7809.9|7807.7|7803.9|435
1682575200000|2023-04-27 06:00:00|7810.7|7807.9|7801.7|7797.9|7813.7|7810.9|7801.7|7797.9|672
1682575500000|2023-04-27 06:05:00|7800.7|7798.9|7807.7|7804.9|7811.7|7807.9|7800.7|7798.9|503
1682575800000|2023-04-27 06:10:00|7808.7|7805.9|7803.7|7799.9|7811.7|7808.9|7800.7|7796.9|290
1682576100000|2023-04-27 06:15:00|7802.7|7800.9|7813.7|7809.9|7813.7|7810.9|7802.7|7799.9|789
1682576400000|2023-04-27 06:20:00|7814.7|7810.9|7804.7|7801.9|7814.7|7811.9|7801.7|7798.9|420
1682576700000|2023-04-27 06:25:00|7805.7|7802.9|7805.7|7802.9|7807.7|7803.9|7800.7|7796.9|248
1682577000000|2023-04-27 06:30:00|7806.7|7801.9|7810.7|7806.9|7812.7|7809.9|7802.7|7799.9|2810
1682577300000|2023-04-27 06:35:00|7809.7|7805.9|7813.7|7809.9|7815.2|7811.9|7807.7|7803.9|350
1682577600000|2023-04-27 06:40:00|7812.7|7810.9|7815.7|7811.9|7816.7|7812.9|7808.7|7805.9|816
1682577900000|2023-04-27 06:45:00|7816.7|7812.9|7798.6|7795.8|7816.7|7813.9|7794.7|7791.9|728
1682578200000|2023-04-27 06:50:00|7798.7|7794.9|7805.7|7802.9|7806.7|7803.9|7795.6|7791.9|721
1682578500000|2023-04-27 06:55:00|7806.6|7802.8|7808.6|7804.8|7809.6|7806.8|7800.6|7797.8|968
1682578800000|2023-04-27 07:00:00|7809.1|7805.8|7802.6|7799.8|7811.6|7807.8|7796.6|7793.8|1010
1682579100000|2023-04-27 07:05:00|7801.6|7798.8|7793.6|7790.8|7804.6|7800.8|7785.6|7781.8|3090
1682579400000|2023-04-27 07:10:00|7794.6|7791.8|7802.6|7799.8|7806.6|7802.8|7792.6|7789.8|1139
1682579700000|2023-04-27 07:15:00|7803.6|7800.8|7816.6|7813.8|7819.6|7816.8|7802.6|7798.8|1059
1682580000000|2023-04-27 07:20:00|7819.6|7816.8|7816.6|7813.8|7820.6|7816.8|7807.6|7804.8|1252
1682580300000|2023-04-27 07:25:00|7817.6|7814.8|7807.6|7804.8|7817.6|7814.8|7804.6|7800.8|1166
1682580600000|2023-04-27 07:30:00|7807.1|7803.8|7800.6|7796.8|7807.6|7804.8|7791.6|7788.8|1231
1682580900000|2023-04-27 07:35:00|7799.6|7795.8|7797.6|7794.8|7799.6|7795.8|7791.6|7788.8|614
1682581200000|2023-04-27 07:40:00|7798.6|7795.8|7808.6|7804.8|7813.6|7810.8|7797.6|7794.8|1040
1682581500000|2023-04-27 07:45:00|7807.6|7803.8|7813.6|7810.8|7815.6|7812.8|7806.6|7802.8|1039
1682581800000|2023-04-27 07:50:00|7813.1|7809.8|7807.6|7804.8|7813.1|7810.3|7802.6|7799.8|2074
1682582100000|2023-04-27 07:55:00|7808.6|7805.8|7829.6|7826.8|7832.6|7828.8|7808.6|7805.8|4701
1682582400000|2023-04-27 08:00:00|7830.6|7827.3|7803.6|7800.8|7831.6|7828.8|7798.6|7794.8|2601
1682582700000|2023-04-27 08:05:00|7802.6|7799.8|7805.6|7802.8|7819.6|7815.8|7799.6|7796.8|1299
1682583000000|2023-04-27 08:10:00|7806.6|7803.8|7799.6|7796.8|7807.6|7804.8|7796.6|7793.8|3917
1682583300000|2023-04-27 08:15:00|7800.6|7797.8|7805.6|7802.8|7810.6|7807.8|7796.6|7793.8|1852
1682583600000|2023-04-27 08:20:00|7806.6|7803.8|7801.6|7798.8|7807.6|7804.8|7798.6|7795.8|3156
1682583900000|2023-04-27 08:25:00|7802.6|7799.8|7820.6|7817.8|7821.6|7817.8|7797.6|7794.8|6822
1682584200000|2023-04-27 08:30:00|7821.6|7818.8|7821.6|7817.8|7824.6|7821.8|7809.6|7806.8|5868
1682584500000|2023-04-27 08:35:00|7822.6|7818.8|7823.6|7820.8|7828.6|7825.8|7815.6|7812.8|4959
1682584800000|2023-04-27 08:40:00|7822.6|7819.8|7831.6|7828.8|7833.6|7830.8|7816.6|7813.8|1985
1682585100000|2023-04-27 08:45:00|7832.6|7829.8|7832.6|7829.8|7835.6|7832.8|7823.6|7820.8|2147
1682585400000|2023-04-27 08:50:00|7833.6|7830.8|7838.6|7834.8|7843.6|7840.8|7832.6|7829.8|3448
1682585700000|2023-04-27 08:55:00|7839.6|7835.8|7820.6|7817.8|7839.6|7836.8|7820.6|7816.8|2748
1682586000000|2023-04-27 09:00:00|7819.6|7816.8|7821.6|7818.8|7821.6|7818.8|7799.6|7796.8|5626
1682586300000|2023-04-27 09:05:00|7820.6|7817.8|7799.6|7796.8|7821.6|7818.8|7799.6|7796.8|2053
1682586600000|2023-04-27 09:10:00|7800.6|7797.8|7799.6|7796.8|7804.6|7801.8|7793.6|7790.8|1463
1682586900000|2023-04-27 09:15:00|7800.6|7797.8|7810.6|7806.8|7813.6|7810.8|7795.6|7792.8|1420
1682587200000|2023-04-27 09:20:00|7812.6|7807.8|7799.6|7796.8|7812.6|7809.8|7798.6|7795.8|955
1682587500000|2023-04-27 09:25:00|7800.6|7797.8|7803.6|7799.8|7805.5|7801.8|7792.6|7789.8|893
1682587800000|2023-04-27 09:30:00|7802.6|7800.7|7804.6|7801.8|7808.6|7804.8|7794.6|7790.8|1344
1682588100000|2023-04-27 09:35:00|7803.6|7800.8|7805.5|7801.7|7811.5|7807.7|7797.6|7794.8|3014
1682588400000|2023-04-27 09:40:00|7805.6|7801.8|7799.5|7796.7|7808.5|7805.7|7799.5|7795.8|747
1682588700000|2023-04-27 09:45:00|7800.5|7797.7|7803.5|7800.7|7807.5|7804.7|7796.6|7793.7|751
1682589000000|2023-04-27 09:50:00|7805.5|7799.7|7793.5|7789.7|7805.5|7802.7|7792.5|7789.7|498
1682589300000|2023-04-27 09:55:00|7792.5|7788.7|7791.5|7787.7|7792.5|7788.7|7786.5|7783.7|1647
1682589600000|2023-04-27 10:00:00|7790.5|7788.7|7794.5|7791.7|7796.5|7792.7|7782.5|7779.7|1334
1682589900000|2023-04-27 10:05:00|7795.5|7792.7|7793.5|7790.7|7796.5|7793.7|7787.5|7784.7|1392
1682590200000|2023-04-27 10:10:00|7794.5|7789.7|7792.5|7788.7|7796.5|7793.7|7790.5|7787.7|1674
1682590500000|2023-04-27 10:15:00|7791.5|7787.7|7788.5|7784.7|7792.5|7788.7|7783.5|7780.7|804
1682590800000|2023-04-27 10:20:00|7787.5|7785.7|7777.5|7774.7|7790.5|7786.7|7776.5|7773.7|1397
1682591100000|2023-04-27 10:25:00|7778.5|7775.7|7775.5|7772.7|7781.5|7778.7|7773.5|7770.7|1054
1682591400000|2023-04-27 10:30:00|7776.5|7771.7|7790.5|7787.7|7791.5|7788.7|7773.5|7770.7|1255
1682591700000|2023-04-27 10:35:00|7791.5|7788.7|7793.5|7790.7|7797.5|7794.7|7782.5|7779.7|743
1682592000000|2023-04-27 10:40:00|7792.5|7789.7|7784.5|7781.7|7795.5|7792.7|7781.5|7778.7|2321
1682592300000|2023-04-27 10:45:00|7785.5|7782.7|7780.5|7776.7|7785.5|7782.7|7776.5|7772.7|2044
1682592600000|2023-04-27 10:50:00|7779.5|7775.7|7781.5|7778.7|7787.5|7784.2|7772.5|7769.7|1627
1682592900000|2023-04-27 10:55:00|7780.5|7777.7|7772.5|7769.7|7782.5|7779.7|7767.5|7764.7|1466
1682593200000|2023-04-27 11:00:00|7773.5|7770.7|7782.5|7779.7|7791.5|7788.7|7773.5|7770.7|705
1682593500000|2023-04-27 11:05:00|7780.5|7778.7|7777.5|7773.7|7780.5|7779.7|7769.5|7765.7|2632
1682593800000|2023-04-27 11:10:00|7776.5|7774.7|7776.5|7773.7|7783.5|7779.7|7768.5|7764.7|564
1682594100000|2023-04-27 11:15:00|7777.5|7772.7|7776.5|7772.7|7779.5|7775.7|7769.5|7765.7|389
1682594400000|2023-04-27 11:20:00|7775.5|7773.7|7781.5|7778.7|7784.5|7780.7|7771.5|7767.7|554
1682594700000|2023-04-27 11:25:00|7782.5|7779.7|7788.5|7784.7|7791.5|7787.7|7779.5|7775.7|2640
1682595000000|2023-04-27 11:30:00|7787.5|7785.7|7806.5|7803.7|7808.5|7805.7|7787.5|7784.7|1663
1682595300000|2023-04-27 11:35:00|7805.5|7802.7|7803.5|7799.7|7812.5|7809.7|7802.5|7799.7|632
1682595600000|2023-04-27 11:40:00|7802.5|7800.7|7802.5|7799.7|7804.5|7801.7|7799.5|7796.7|582
1682595900000|2023-04-27 11:45:00|7801.5|7798.7|7801.5|7798.7|7804.5|7801.7|7798.5|7795.7|505
1682596200000|2023-04-27 11:50:00|7800.5|7797.7|7799.5|7795.7|7808.5|7805.7|7798.5|7794.7|1999
1682596500000|2023-04-27 11:55:00|7798.5|7796.7|7798.5|7795.7|7803.5|7800.7|7797.5|7794.7|1170
1682596800000|2023-04-27 12:00:00|7799.5|7796.7|7797.5|7793.7|7800.5|7797.7|7793.5|7790.7|962
1682597100000|2023-04-27 12:05:00|7796.5|7794.7|7792.5|7788.7|7800.5|7797.7|7789.5|7786.7|961
1682597400000|2023-04-27 12:10:00|7792.4|7788.6|7787.5|7784.7|7793.5|7790.7|7787.5|7784.7|947
1682597700000|2023-04-27 12:15:00|7788.5|7785.7|7790.4|7787.6|7797.5|7794.7|7788.5|7785.7|2389
1682598000000|2023-04-27 12:20:00|7790.5|7786.7|7790.4|7786.6|7792.5|7789.6|7784.4|7781.6|1462
1682598300000|2023-04-27 12:25:00|7791.4|7787.6|7803.4|7799.6|7805.4|7801.6|7788.4|7785.6|1879
1682598600000|2023-04-27 12:30:00|7801.5|7798.7|7801.4|7797.6|7807.4|7804.6|7790.4|7787.6|1757
1682598900000|2023-04-27 12:35:00|7800.4|7796.6|7793.4|7789.6|7803.4|7799.6|7787.4|7784.6|1006
1682599200000|2023-04-27 12:40:00|7792.5|7788.7|7796.4|7793.6|7806.4|7802.6|7791.4|7788.6|1769
1682599500000|2023-04-27 12:45:00|7795.4|7792.6|7798.4|7794.6|7803.4|7800.6|7793.4|7790.6|1607
1682599800000|2023-04-27 12:50:00|7797.4|7793.6|7786.4|7783.6|7799.4|7796.6|7784.4|7781.6|1981
1682600100000|2023-04-27 12:55:00|7787.4|7782.6|7786.4|7782.6|7792.4|7789.6|7781.4|7778.6|3279
1682600400000|2023-04-27 13:00:00|7785.9|7783.6|7781.4|7777.6|7789.4|7786.6|7769.4|7766.6|4243
1682600700000|2023-04-27 13:05:00|7780.4|7775.6|7766.4|7763.6|7780.4|7776.6|7762.4|7758.6|2795
1682601000000|2023-04-27 13:10:00|7765.4|7762.6|7745.4|7741.6|7771.4|7768.6|7742.4|7739.6|4871
1682601300000|2023-04-27 13:15:00|7746.4|7742.6|7758.4|7755.6|7762.4|7759.1|7742.4|7739.6|3745
1682601600000|2023-04-27 13:20:00|7759.4|7756.6|7771.4|7768.6|7774.4|7770.6|7756.4|7753.6|2354
1682601900000|2023-04-27 13:25:00|7772.4|7769.6|7810.4|7806.6|7812.4|7809.6|7771.4|7768.6|3977
1682602200000|2023-04-27 13:30:00|7811.4|7807.6|7796.4|7792.6|7817.4|7814.6|7794.4|7791.6|2444
1682602500000|2023-04-27 13:35:00|7795.4|7791.6|7783.4|7779.6|7805.4|7802.6|7779.4|7775.6|2943
1682602800000|2023-04-27 13:40:00|7782.4|7779.5|7777.4|7774.6|7787.4|7784.6|7774.4|7771.5|1760
1682603100000|2023-04-27 13:45:00|7777.3|7773.5|7782.3|7778.5|7790.4|7787.6|7772.4|7769.5|5097
1682603400000|2023-04-27 13:50:00|7783.3|7779.5|7794.3|7791.5|7795.3|7791.5|7778.3|7775.5|1416
1682603700000|2023-04-27 13:55:00|7795.3|7792.5|7822.3|7819.5|7824.3|7821.5|7792.3|7789.5|2352
1682604000000|2023-04-27 14:00:00|7823.3|7820.5|7844.3|7840.5|7852.3|7849.5|7820.3|7816.5|5887
1682604300000|2023-04-27 14:05:00|7845.3|7841.5|7831.3|7827.5|7848.3|7845.5|7828.3|7824.5|3066
1682604600000|2023-04-27 14:10:00|7830.3|7827|7845.3|7841.5|7846.3|7843.5|7822.3|7818.5|4328
1682604900000|2023-04-27 14:15:00|7846.3|7842.5|7821.3|7818.5|7855.3|7852.5|7821.3|7818.5|2986
1682605200000|2023-04-27 14:20:00|7820.3|7817.5|7814.3|7811.5|7826.3|7823.5|7813.3|7810.5|3252
1682605500000|2023-04-27 14:25:00|7814.4|7810.6|7812.3|7808.5|7822.3|7818.5|7809.3|7805.5|2991
1682605800000|2023-04-27 14:30:00|7811.3|7809.5|7788.3|7785.5|7813.3|7809.5|7786.3|7783.5|3790
1682606100000|2023-04-27 14:35:00|7788.8|7784.5|7802.3|7798.5|7803.3|7800.5|7786.3|7782.5|1875
1682606400000|2023-04-27 14:40:00|7801.3|7799.5|7773.3|7770.5|7811.3|7808.5|7764.3|7761.5|4894
1682606700000|2023-04-27 14:45:00|7774.3|7771.5|7795.3|7792.5|7795.3|7792.5|7767.3|7763.5|1551
1682607000000|2023-04-27 14:50:00|7797.3|7794.5|7793.3|7789.5|7805.3|7802.5|7785.3|7781.5|1880
1682607300000|2023-04-27 14:55:00|7792.3|7788.5|7771.3|7768.5|7793.3|7788.5|7771.3|7768.5|1460
1682607600000|2023-04-27 15:00:00|7769.3|7766.5|7774.3|7770.5|7786.3|7783.5|7759.3|7756.5|4175
1682607900000|2023-04-27 15:05:00|7774.8|7771.5|7757.3|7754.5|7775.3|7772.5|7754.3|7751.5|3496
1682608200000|2023-04-27 15:10:00|7756.3|7753.5|7763.3|7759.5|7763.3|7759.5|7748.3|7745.5|2778
1682608500000|2023-04-27 15:15:00|7762.3|7758.5|7751.3|7748.5|7762.3|7758.5|7742.3|7739.5|2452
1682608800000|2023-04-27 15:20:00|7752.3|7749.5|7784.3|7781.5|7789.3|7785.5|7737.3|7734.5|4576
1682609100000|2023-04-27 15:25:00|7786.2|7780.5|7806.2|7803.4|7825.2|7822.4|7786.2|7780.5|9327
1682609400000|2023-04-27 15:30:00|7808.2|7804.4|7791.2|7788.4|7821.2|7818.4|7789.3|7786.5|5940
1682609700000|2023-04-27 15:35:00|7791.3|7788.5|7790.2|7787.4|7795.3|7792.4|7776.2|7773.4|1496
1682610000000|2023-04-27 15:40:00|7791.2|7788.4|7785.2|7782.4|7793.2|7789.4|7773.2|7769.5|4291
1682610300000|2023-04-27 15:45:00|7786.2|7783.4|7818.2|7814.4|7822.2|7818.4|7785.2|7782.4|4134
1682610600000|2023-04-27 15:50:00|7819.2|7815.4|7815.2|7812.4|7825.2|7822.4|7813.2|7810.4|3088
1682610900000|2023-04-27 15:55:00|7816.2|7813.4|7802.2|7799.4|7821.2|7818.4|7800.2|7797.4|4593
1682611200000|2023-04-27 16:00:00|7801.2|7798.4|7799.2|7796.4|7813.2|7810.4|7789.2|7785.4|3212
1682611500000|2023-04-27 16:05:00|7800.2|7797.4|7788.2|7785.4|7806.1|7802.4|7787.2|7784.3|2579
1682611800000|2023-04-27 16:10:00|7790.1|7787.3|7788.2|7785.4|7794.2|7790.4|7782.2|7779.4|1407
1682612100000|2023-04-27 16:15:00|7787.2|7784.4|7803.1|7800.3|7808.2|7805.4|7785.2|7782.4|2770
1682612400000|2023-04-27 16:20:00|7804.1|7800.4|7818.1|7815.3|7827.1|7824.3|7801.2|7798.4|1802
1682612700000|2023-04-27 16:25:00|7819.1|7814.3|7821.1|7817.3|7830.1|7827.3|7817.1|7814.3|3342
1682613000000|2023-04-27 16:30:00|7822.1|7818.3|7813.1|7810.3|7822.1|7819.3|7810.1|7807.3|664
1682613300000|2023-04-27 16:35:00|7814.1|7811.3|7811.1|7807.3|7822.1|7818.3|7809.1|7805.3|777
1682613600000|2023-04-27 16:40:00|7810.1|7808.3|7825.1|7822.3|7827.1|7824.3|7807.1|7804.3|688
1682613900000|2023-04-27 16:45:00|7826.1|7823.3|7813.1|7809.3|7827.1|7824.3|7806.1|7803.3|744
1682614200000|2023-04-27 16:50:00|7812.1|7811.3|7815.1|7812.3|7822.1|7818.3|7811.1|7808.3|1761
1682614500000|2023-04-27 16:55:00|7814.1|7811.3|7823.1|7820.3|7827.1|7824.3|7810.1|7806.3|1636
1682614800000|2023-04-27 17:00:00|7822.1|7819.3|7826.1|7823.3|7828.1|7825.3|7817.1|7813.3|1481
1682615100000|2023-04-27 17:05:00|7827.1|7824.3|7820.1|7816.3|7829.1|7826.3|7818.1|7815.3|798
1682615400000|2023-04-27 17:10:00|7819.1|7817.3|7837.1|7833.3|7839.1|7836.3|7817.1|7814.3|990
1682615700000|2023-04-27 17:15:00|7836.1|7834.3|7838.1|7834.3|7840.1|7837.3|7829.1|7826.3|1378
1682616000000|2023-04-27 17:20:00|7837.1|7835.3|7844.1|7840.3|7848.1|7845.3|7837.1|7834.3|976
1682616300000|2023-04-27 17:25:00|7843.1|7839.3|7849.1|7846.3|7849.1|7846.3|7839.1|7836.3|694
1682616600000|2023-04-27 17:30:00|7848.1|7845.3|7843.1|7840.3|7854.1|7850.3|7842.1|7839.3|1261
1682616900000|2023-04-27 17:35:00|7842.1|7839.3|7826.1|7823.3|7842.1|7839.3|7825.1|7822.3|2019
1682617200000|2023-04-27 17:40:00|7827.1|7824.3|7821.1|7818.3|7832.1|7829.3|7819.1|7816.3|870
1682617500000|2023-04-27 17:45:00|7822.1|7819.3|7830.1|7826.3|7832.1|7828.3|7820.1|7817.3|883
1682617800000|2023-04-27 17:50:00|7831.1|7827.3|7816.1|7813.3|7834.1|7831.3|7815.1|7811.3|900
1682618100000|2023-04-27 17:55:00|7817.1|7814.3|7812.1|7809.3|7822.1|7819.3|7811.1|7808.3|1433
1682618400000|2023-04-27 18:00:00|7811.1|7808.3|7808.1|7805.3|7819.1|7815.3|7803.1|7800.3|2980
1682618700000|2023-04-27 18:05:00|7809.1|7804.3|7793.1|7790.3|7809.1|7805.8|7789.1|7786.3|3190
1682619000000|2023-04-27 18:10:00|7794.1|7791.3|7783.1|7780.3|7797.1|7794.3|7777.1|7774.3|2111
1682619300000|2023-04-27 18:15:00|7782.1|7779.3|7800.1|7797.3|7804.6|7801.3|7781.1|7778.3|2595
1682619600000|2023-04-27 18:20:00|7801.1|7796.3|7806.1|7803.3|7811.1|7808.3|7792.1|7788.3|1965
1682619900000|2023-04-27 18:25:00|7807.1|7802.3|7824.1|7821.3|7829.1|7825.3|7797.1|7793.3|12020
1682620200000|2023-04-27 18:30:00|7825.1|7820.3|7823|7819.2|7838.1|7835.3|7818.1|7815.3|4589
1682620500000|2023-04-27 18:35:00|7822.1|7819.3|7823.1|7819.3|7828.1|7825.3|7819.6|7816.3|1121
1682620800000|2023-04-27 18:40:00|7823|7819.2|7822.1|7819.3|7825.1|7821.3|7818|7815.2|289
1682621100000|2023-04-27 18:45:00|7822|7819.2|7822|7819.2|7824|7821.2|7819|7815.2|475
1682621400000|2023-04-27 18:50:00|7823|7820.2|7822|7819.2|7829|7826.2|7821|7818.2|392
1682621700000|2023-04-27 18:55:00|7823|7820.2|7823|7820.2|7826|7823.2|7821|7817.2|372
1682622000000|2023-04-27 19:00:00|7824|7821.2|7826|7823.2|7829|7826.2|7823|7820.2|1290
1682622300000|2023-04-27 19:05:00|7827|7824.2|7824|7820.2|7828|7825.2|7821|7818.2|804
1682622600000|2023-04-27 19:10:00|7824.1|7820.3|7831|7828.2|7833|7830.2|7821|7818.2|984
1682622900000|2023-04-27 19:15:00|7832|7829.2|7831|7827.2|7834|7831.2|7829|7825.2|93
1682623200000|2023-04-27 19:20:00|7830|7826.2|7826|7823.2|7831|7828.2|7826|7822.2|288
1682623500000|2023-04-27 19:25:00|7827|7822.2|7826|7822.2|7828|7825.2|7822|7819.2|518
1682623800000|2023-04-27 19:30:00|7826.1|7822.3|7826|7823.2|7829|7825.2|7825|7822.2|204
1682624100000|2023-04-27 19:35:00|7827|7824.2|7826|7823.2|7828|7825.2|7825|7822.2|678
1682624400000|2023-04-27 19:40:00|7827|7824.2|7831|7827.2|7833|7830.2|7826|7823.2|154
1682624700000|2023-04-27 19:45:00|7830|7828.2|7822|7819.2|7831|7828.2|7822|7819.2|624
1682625000000|2023-04-27 19:50:00|7823|7820.2|7826|7822.2|7827|7823.2|7822|7819.2|227
1682625300000|2023-04-27 19:55:00|7825|7823.2|7830|7827.2|7833|7829.2|7822|7819.2|543
1682625600000|2023-04-27 20:00:00|7829|7826.2|7833|7829.2|7835|7832.2|7828|7825.2|394
1682625900000|2023-04-27 20:05:00|7832|7828.2|7828|7824.2|7832|7829.2|7826|7823.2|368
1682626200000|2023-04-27 20:10:00|7827|7823.2|7830|7827.2|7831|7828.2|7826|7823.2|228
1682626500000|2023-04-27 20:15:00|7829|7826.2|7832|7828.2|7832|7828.2|7827|7823.2|319
1682626800000|2023-04-27 20:20:00|7831|7827.2|7828|7825.2|7831|7827.2|7826|7823.2|362
1682627100000|2023-04-27 20:25:00|7829|7824.2|7829|7825.2|7830|7826.2|7828|7824.2|286
1682627400000|2023-04-27 20:30:00|7828|7824.2|7830|7826.2|7831|7827.2|7828|7824.2|173
1682627700000|2023-04-27 20:35:00|7829|7825.2|7831|7827.2|7832|7828.2|7827|7824.2|169
1682628000000|2023-04-27 20:40:00|7832|7828.2|7834|7831.2|7836|7833.2|7832|7828.2|369
1682628300000|2023-04-27 20:45:00|7833|7830.2|7836|7833.2|7838|7834.7|7832|7829.2|308
1682628600000|2023-04-27 20:50:00|7835|7832.2|7829|7825.2|7836|7832.2|7828|7825.2|424
1682628900000|2023-04-27 20:55:00|7830|7826.2|7829|7825.2|7832|7829.2|7828|7824.2|187
1682629200000|2023-04-27 21:00:00|7828.5|7824.7|7827|7823.2|7828.5|7824.7|7826|7823.2|15
1682629500000|2023-04-27 21:05:00|7827.5|7824.2|7828|7825.2|7828|7825.2|7827.5|7823.2|20
1682629800000|2023-04-27 21:10:00|7829|7824.2|7830|7826.2|7830|7826.2|7828|7824.2|1
1682630100000|2023-04-27 21:15:00|7831|7827.2|7829|7826.2|7831|7827.2|7829|7826.2|9
1682630400000|2023-04-27 21:20:00|||||||||1
1682630700000|2023-04-27 21:25:00|7830|7827.2|7832|7828.2|7832|7828.2|7830|7827.2|8
1682631000000|2023-04-27 21:30:00|7833.5|7829.2|7830|7827.2|7834|7831.2|7830|7827.2|12
1682631300000|2023-04-27 21:35:00|7833|7825.2|7831.5|7827.7|7833|7827.7|7830|7825.2|3
1682631600000|2023-04-27 21:40:00|7833|7825.2|7832|7828.2|7833|7828.2|7831|7825.2|1
1682631900000|2023-04-27 21:45:00|7831.5|7827.7|7832|7829.2|7832|7829.2|7831.5|7827.7|2
1682632200000|2023-04-27 21:50:00|7831.9|7829.1|7830|7826.2|7831.9|7829.1|7830|7826.2|3
1682632500000|2023-04-27 21:55:00|7831.4|7827.2|7831.5|7827.7|7834|7827.7|7831|7826.2|5
1682640000000|2023-04-28 00:00:00|7826.9|7823.1|7829.9|7826.1|7831.4|7827.6|7821.9|7819.1|233
1682640300000|2023-04-28 00:05:00|7828.9|7825.1|7821.9|7818.1|7828.9|7825.1|7819.9|7816.1|103
1682640600000|2023-04-28 00:10:00|7820.9|7817.1|7822.9|7819.1|7822.9|7819.1|7817.9|7815.1|46
1682640900000|2023-04-28 00:15:00|7821.9|7818.1|7820.9|7817.1|7822.9|7819.1|7817.9|7815.1|63
1682641200000|2023-04-28 00:20:00|7819.9|7816.1|7818.9|7815.1|7820.9|7818.1|7816.9|7814.1|45
1682641500000|2023-04-28 00:25:00|7817.9|7816.1|7819.9|7816.1|7819.9|7817.1|7817.9|7814.1|25
1682641800000|2023-04-28 00:30:00|7819.8|7817.1|7818.8|7815|7820.9|7818.1|7817.9|7814.1|31
1682642100000|2023-04-28 00:35:00|7817.9|7814.1|7819.8|7816|7820.8|7817|7816.9|7814|21
1682642400000|2023-04-28 00:40:00|7819.9|7816.1|7818.8|7816|7819.9|7817.1|7817.8|7814.1|14
1682642700000|2023-04-28 00:45:00|7818.9|7815.1|7820.9|7817.1|7820.9|7818|7818.8|7815.1|18
1682643000000|2023-04-28 00:50:00|7819.8|7817|7820.9|7817.1|7820.9|7817.1|7817.8|7815|18
1682643300000|2023-04-28 00:55:00|7819.8|7817|7821.8|7819|7821.9|7819|7818.8|7816|18
1682643600000|2023-04-28 01:00:00|7821.9|7819.1|7815.9|7812.1|7822.9|7820|7809.8|7806|249
1682643900000|2023-04-28 01:05:00|7815.8|7812|7810.8|7808|7817.8|7814|7810.8|7807|158
1682644200000|2023-04-28 01:10:00|7811.8|7809|7821.8|7819|7821.8|7819|7811.8|7809|122
1682644500000|2023-04-28 01:15:00|7822.8|7818|7818.8|7815|7823.8|7821|7814.8|7812|168
1682644800000|2023-04-28 01:20:00|7817.8|7814|7818.8|7815|7819.8|7816|7811.8|7809|110
1682645100000|2023-04-28 01:25:00|7817.8|7814|7824.8|7822|7827.8|7825|7816.8|7814|65
1682645400000|2023-04-28 01:30:00|7823.8|7821|7829.8|7826|7829.8|7826.9|7812.8|7809.9|212
1682645700000|2023-04-28 01:35:00|7828.8|7825|7837.8|7834|7837.8|7835|7825.8|7822|357
1682646000000|2023-04-28 01:40:00|7838.8|7835|7838.8|7835|7838.8|7835|7831.8|7828|69
1682646300000|2023-04-28 01:45:00|7837.8|7835.9|7842.8|7840|7843.8|7840|7837.7|7834|68
1682646600000|2023-04-28 01:50:00|7843.8|7839|7846.8|7844|7848.7|7845|7842.8|7839|180
1682646900000|2023-04-28 01:55:00|7847.7|7843.9|7843.7|7839.9|7850.7|7846.9|7841.8|7838|98
1682647200000|2023-04-28 02:00:00|7842.8|7840|7838.7|7834.9|7843.8|7841|7837.7|7833.9|170
1682647500000|2023-04-28 02:05:00|7837.7|7834|7834.8|7831|7838.8|7835.9|7833.8|7830|171
1682647800000|2023-04-28 02:10:00|7833.7|7829.9|7834.8|7831|7835.7|7832|7833.7|7829.9|19
1682648100000|2023-04-28 02:15:00|7833.8|7832|7832.8|7829|7836.8|7833|7831.7|7827.9|91
1682648400000|2023-04-28 02:20:00|7831.7|7828.9|7835.8|7832|7836.8|7833|7831.7|7828.9|14
1682648700000|2023-04-28 02:25:00|7834.8|7832.9|7836.8|7834|7836.8|7834|7834.8|7832.9|19
1682649000000|2023-04-28 02:30:00|7835.8|7833|7837.8|7835|7837.8|7835|7830.8|7828|141
1682649300000|2023-04-28 02:35:00|7838.8|7834|7840.8|7837|7841.8|7839|7838.8|7834|137
1682649600000|2023-04-28 02:40:00|7841.8|7838|7842.8|7840|7842.8|7840|7841.8|7838|47
1682649900000|2023-04-28 02:45:00|7843.8|7841|7840.8|7837|7843.8|7841|7838.8|7836|70
1682650200000|2023-04-28 02:50:00|7841.8|7838|7846.7|7842.9|7846.7|7843|7839.8|7837|194
1682650500000|2023-04-28 02:55:00|7845.8|7842|7847.7|7843.9|7847.8|7844.9|7844.7|7840.9|54
1682650800000|2023-04-28 03:00:00|7846.8|7844|7840.7|7836.9|7847.7|7844|7839.8|7836.5|39
1682651100000|2023-04-28 03:05:00|7840.8|7837|7836.7|7832.9|7841.8|7838|7833.7|7830.9|171
1682651400000|2023-04-28 03:10:00|7836.8|7833|7836.7|7833.9|7838.7|7835.9|7836.7|7833|28
1682651700000|2023-04-28 03:15:00|7837.7|7834.9|7845.7|7841.9|7845.7|7841.9|7836.8|7833.9|235
1682652000000|2023-04-28 03:20:00|7844.7|7839.9|7832.7|7829.9|7845.7|7840.9|7831.7|7827.9|284
1682652300000|2023-04-28 03:25:00|7833.7|7828.9|7841.7|7837.9|7841.7|7838|7833.7|7828.9|97
1682652600000|2023-04-28 03:30:00|7840.7|7838.9|7840.7|7836.9|7842.7|7839.9|7838.8|7835|25
1682652900000|2023-04-28 03:35:00|7841.7|7837.9|7843.7|7840.9|7843.7|7840.9|7840.7|7836.9|113
1682653200000|2023-04-28 03:40:00|7844.7|7841.9|7846.7|7842.9|7847.7|7843.9|7843.7|7840.9|180
1682653500000|2023-04-28 03:45:00|7844.7|7841.9|7855.7|7852.9|7855.7|7852.9|7843.7|7840.9|496
1682653800000|2023-04-28 03:50:00|7854.7|7851.9|7858.7|7854.9|7861.7|7858.9|7854.7|7850.9|344
1682654100000|2023-04-28 03:55:00|7859.7|7855.9|7862.7|7858.9|7863.7|7859.9|7855.7|7852.9|316
1682654400000|2023-04-28 04:00:00|7862.6|7859.8|7872.6|7868.8|7876.6|7873.8|7862.6|7858.8|2088
1682654700000|2023-04-28 04:05:00|7872.5|7869.8|7874.6|7871.8|7877.5|7873.8|7870.6|7866.8|333
1682655000000|2023-04-28 04:10:00|7875.5|7871.7|7890.5|7886.7|7890.6|7886.8|7874.6|7870.8|710
1682655300000|2023-04-28 04:15:00|7889.6|7886.8|7900.5|7896.7|7906.5|7902.8|7886.6|7883.8|1800
1682655600000|2023-04-28 04:20:00|7899.6|7896.8|7899.5|7895.7|7901.5|7897.7|7891.6|7887.8|725
1682655900000|2023-04-28 04:25:00|7898.5|7894.7|7882.6|7878.8|7898.6|7895.7|7881.5|7877.7|3532
1682656200000|2023-04-28 04:30:00|7882|7879.2|7888.5|7885.7|7893.6|7890.7|7872.5|7868.7|2642
1682656500000|2023-04-28 04:35:00|7889.5|7886.7|7885.5|7882.7|7893.5|7890.7|7883.5|7880.7|783
1682656800000|2023-04-28 04:40:00|7884.5|7881.7|7883.5|7880.7|7885.6|7881.8|7882.5|7878.8|141
1682657100000|2023-04-28 04:45:00|7883.6|7879.8|7880.5|7876.7|7883.6|7880.8|7879.5|7875.7|219
1682657400000|2023-04-28 04:50:00|7879.6|7877.7|7878.5|7874.7|7880.5|7877.7|7876.6|7873.7|126
1682657700000|2023-04-28 04:55:00|7877.5|7875.7|7880.5|7876.7|7882.5|7879.7|7877.5|7875.7|111
1682658000000|2023-04-28 05:00:00|7879.5|7875.8|7879.5|7876.7|7883.5|7880.7|7877.5|7874.7|143
1682658300000|2023-04-28 05:05:00|7878.5|7875.7|7881.5|7877.7|7882.5|7878.7|7876.5|7872.7|161
1682658600000|2023-04-28 05:10:00|7880.5|7877.8|7879.5|7875.7|7883.5|7880.7|7877|7873.7|124
1682658900000|2023-04-28 05:15:00|7878.5|7876.7|7872.5|7868.7|7878.5|7876.7|7872.5|7868.7|201
1682659200000|2023-04-28 05:20:00|7871.5|7869.7|7869.5|7866.7|7873.5|7870.7|7869.5|7866.7|139
1682659500000|2023-04-28 05:25:00|7870.5|7865.7|7867.5|7864.7|7870.5|7867.7|7867.5|7864.7|231
1682659800000|2023-04-28 05:30:00|7868.5|7863.7|7875.5|7871.7|7877.5|7874.7|7866.5|7863.7|313
1682660100000|2023-04-28 05:35:00|7874.5|7870.7|7874.5|7870.7|7879.5|7875.7|7866.5|7863.7|566
1682660400000|2023-04-28 05:40:00|7873.5|7869.7|7876.5|7872.7|7879.5|7876.7|7872.5|7868.7|362
1682660700000|2023-04-28 05:45:00|7876|7872.2|7876.5|7872.7|7882.5|7878.7|7875.5|7871.7|131
1682661000000|2023-04-28 05:50:00|7875.5|7871.7|7870.5|7866.7|7877.5|7873.7|7868.5|7864.7|142
1682661300000|2023-04-28 05:55:00|7869.5|7865.7|7875.5|7871.7|7876.4|7872.6|7867.5|7864.7|583
1682661600000|2023-04-28 06:00:00|7874.5|7870.7|7878.4|7874.6|7881.4|7878.6|7869.4|7865.6|507
1682661900000|2023-04-28 06:05:00|7879.4|7875.6|7869.4|7865.6|7881.4|7878.6|7867.4|7864.6|696
1682662200000|2023-04-28 06:10:00|7868.4|7864.6|7871.4|7868.6|7877.4|7873.6|7864.9|7861.6|418
1682662500000|2023-04-28 06:15:00|7872.4|7869.5|7876.4|7872.6|7878.4|7875.6|7871.4|7867.6|264
1682662800000|2023-04-28 06:20:00|7875.4|7871.6|7874.4|7871.6|7878.4|7874.6|7870.4|7867.6|241
1682663100000|2023-04-28 06:25:00|7875.4|7872.6|7868.4|7864.6|7878.4|7874.6|7867.4|7864.6|440
1682663400000|2023-04-28 06:30:00|7867.4|7863.6|7873.4|7870.6|7875.4|7871.6|7864.4|7861.6|525
1682663700000|2023-04-28 06:35:00|7874.4|7871.6|7874.4|7871.6|7877.4|7873.6|7871.4|7868.6|169
1682664000000|2023-04-28 06:40:00|7873.4|7870.6|7873.4|7870.6|7879.4|7876.6|7873.4|7869.6|164
1682664300000|2023-04-28 06:45:00|7872.4|7869.6|7875.4|7871.6|7878.4|7874.6|7868.4|7864.6|330
1682664600000|2023-04-28 06:50:00|7874.4|7872.6|7866.4|7862.6|7875.4|7872.6|7863.4|7859.6|267
1682664900000|2023-04-28 06:55:00|7865.4|7861.6|7865.4|7861.6|7868.4|7864.6|7861.9|7858.6|261
1682665200000|2023-04-28 07:00:00|7864.5|7862.6|7860.4|7857.6|7867.4|7863.6|7856.4|7853.6|736
1682665500000|2023-04-28 07:05:00|7861.4|7856.6|7863.4|7860.6|7865.4|7862.6|7847.4|7844.6|831
1682665800000|2023-04-28 07:10:00|7864.4|7861.6|7856.4|7852.6|7866.4|7863.6|7851.4|7848.6|423
1682666100000|2023-04-28 07:15:00|7857.4|7853.6|7857.4|7854.6|7859.4|7856.6|7841.4|7838.1|622
1682666400000|2023-04-28 07:20:00|7858.4|7855.6|7851.4|7847.6|7859.4|7855.6|7848.4|7844.6|1430
1682666700000|2023-04-28 07:25:00|7850.4|7846.6|7844.4|7841.6|7853.4|7850.6|7841.4|7838.6|1041
1682667000000|2023-04-28 07:30:00|7845.4|7842.6|7844.4|7841.6|7851.4|7848.6|7843.4|7840.6|263
1682667300000|2023-04-28 07:35:00|7843.4|7840.6|7841.4|7838.6|7846.4|7843.6|7831.4|7828.6|1023
1682667600000|2023-04-28 07:40:00|7840.4|7837.6|7835.4|7832.6|7855.4|7852.6|7834.4|7831.1|1657
1682667900000|2023-04-28 07:45:00|7834.4|7831.6|7855.3|7852.5|7856.3|7852.5|7830.4|7827.6|1240
1682668200000|2023-04-28 07:50:00|7854.3|7851.5|7860.3|7856.5|7862.3|7859.5|7854.3|7851.5|808
1682668500000|2023-04-28 07:55:00|7859.3|7855.5|7846.3|7843.5|7860.3|7857.5|7837.3|7833.5|2252
1682668800000|2023-04-28 08:00:00|7848.3|7845.5|7826.3|7823.5|7852.3|7848.5|7818.3|7815.5|2781
1682669100000|2023-04-28 08:05:00|7827.3|7824.5|7825.3|7822.5|7833.3|7830.5|7820.3|7817.5|485
1682669400000|2023-04-28 08:10:00|7826.3|7821.5|7820.3|7817.5|7834.3|7830.5|7819.3|7816.5|598
1682669700000|2023-04-28 08:15:00|7819.3|7816.5|7815.3|7812.5|7823.3|7820|7807.3|7803.6|2060
1682670000000|2023-04-28 08:20:00|7814.3|7811.5|7810.3|7807.5|7816.3|7812.5|7800.3|7797.5|1619
1682670300000|2023-04-28 08:25:00|7811.3|7808.5|7805.4|7801.6|7812.4|7809.6|7792.4|7789.1|3225
1682670600000|2023-04-28 08:30:00|7805.3|7801.5|7796.4|7792.6|7805.3|7801.6|7779.4|7776.6|4774
1682670900000|2023-04-28 08:35:00|7795.4|7793.6|7786.4|7782.6|7795.4|7793.6|7780.4|7777.5|2374
1682671200000|2023-04-28 08:40:00|7787.4|7783.6|7786.3|7782.5|7788.3|7784.6|7774.4|7771.6|2098
1682671500000|2023-04-28 08:45:00|7786.4|7782.6|7767.4|7764.6|7786.4|7783.5|7762.4|7758.7|3790
1682671800000|2023-04-28 08:50:00|7767.5|7763.7|7763.4|7759.6|7767.5|7763.7|7755.4|7752.6|1073
1682672100000|2023-04-28 08:55:00|7762.4|7758.6|7764.4|7760.6|7765.4|7761.7|7754.4|7751.6|1090
1682672400000|2023-04-28 09:00:00|7765.4|7761.6|7776.4|7772.6|7776.4|7773.6|7750.4|7747.6|2617
1682672700000|2023-04-28 09:05:00|7777.4|7773.6|7776.4|7772.6|7788.4|7785.6|7773.4|7770.6|2628
1682673000000|2023-04-28 09:10:00|7775.4|7771.6|7779.4|7775.6|7786.4|7783.6|7772.4|7769.6|1249
1682673300000|2023-04-28 09:15:00|7778.4|7775.5|7813.2|7809.4|7813.2|7810.4|7778.4|7775.5|5026
1682673600000|2023-04-28 09:20:00|7814.1|7811.3|7820.2|7817.4|7824.2|7821.4|7811.2|7808.4|2966
1682673900000|2023-04-28 09:25:00|7822.1|7819.3|7833.1|7830.3|7853.1|7850.3|7821.2|7818.4|8115
1682674200000|2023-04-28 09:30:00|7832.2|7829.4|7813.1|7809.3|7832.2|7829.4|7808.7|7805.3|4129
1682674500000|2023-04-28 09:35:00|7814.1|7810.3|7808.1|7805.3|7819.1|7816.3|7800.1|7796.4|1202
1682674800000|2023-04-28 09:40:00|7807.2|7803.4|7819.1|7816.3|7821|7817.3|7801.1|7798.3|969
1682675100000|2023-04-28 09:45:00|7818.1|7815.3|7837.1|7833.3|7838|7834.2|7816.1|7812.3|2675
1682675400000|2023-04-28 09:50:00|7836|7833.2|7834|7830.2|7844|7840.2|7830|7827.2|849
1682675700000|2023-04-28 09:55:00|7833|7831.2|7843|7839.2|7846|7843.2|7833|7831.2|1785
1682676000000|2023-04-28 10:00:00|7842|7838.2|7853|7850.2|7857|7854.2|7840|7836.2|1791
1682676300000|2023-04-28 10:05:00|7854|7851.2|7853|7850.2|7856|7853.2|7844|7840.2|1320
1682676600000|2023-04-28 10:10:00|7852.1|7848.3|7860|7857.2|7866|7863.2|7851|7848.2|2239
1682676900000|2023-04-28 10:15:00|7861|7856.2|7853|7850.2|7862|7858.2|7849|7846.2|1300
1682677200000|2023-04-28 10:20:00|7854|7851.2|7863|7859.2|7865|7861.2|7851|7848.2|1481
1682677500000|2023-04-28 10:25:00|7862|7858.2|7862|7859.2|7872|7869.2|7861|7858.2|1046
1682677800000|2023-04-28 10:30:00|7861.9|7858.1|7859|7856.2|7868|7864.2|7852|7849.2|823
1682678100000|2023-04-28 10:35:00|7860|7855.2|7860.9|7857.1|7861.9|7858.1|7854|7851.1|386
1682678400000|2023-04-28 10:40:00|7861|7858.1|7856|7852.2|7861|7858.1|7852.9|7849.2|505
1682678700000|2023-04-28 10:45:00|7857|7853.2|7850|7846.2|7857|7853.2|7847|7844.2|874
1682679000000|2023-04-28 10:50:00|7849|7847.2|7860.9|7858.1|7861.9|7858.1|7846|7843.2|983
1682679300000|2023-04-28 10:55:00|7861.9|7857.1|7858|7854.2|7862|7859.1|7855|7852.2|533
1682679600000|2023-04-28 11:00:00|7859|7855.2|7859.9|7856.1|7863|7860.2|7855.9|7853.1|519
1682679900000|2023-04-28 11:05:00|7860.9|7857.1|7861.9|7859.1|7863|7860.2|7859.9|7856.1|585
1682680200000|2023-04-28 11:10:00|7862.9|7860.1|7864|7860.2|7877.9|7875.1|7861.9|7859.1|1675
1682680500000|2023-04-28 11:15:00|7865|7861.2|7873.9|7870.1|7878|7875.1|7862|7859.1|380
1682680800000|2023-04-28 11:20:00|7873|7870.2|7869.9|7866.1|7879|7876.1|7866.9|7863.1|559
1682681100000|2023-04-28 11:25:00|7870.9|7867.1|7872.9|7870.1|7894.9|7891.1|7869.9|7867.1|5814
1682681400000|2023-04-28 11:30:00|7871.9|7869.1|7860.9|7858.1|7875.9|7873.1|7858.9|7855.2|1363
1682681700000|2023-04-28 11:35:00|7861.9|7859.1|7866.9|7863.1|7866.9|7864.1|7859.9|7857.1|304
1682682000000|2023-04-28 11:40:00|7866|7862.2|7869.9|7866.1|7869.9|7866.1|7864.9|7862.1|402
1682682300000|2023-04-28 11:45:00|7870.9|7867.1|7866.9|7863.1|7870.9|7868.1|7863.9|7861.1|324
1682682600000|2023-04-28 11:50:00|7868.9|7864.1|7874.9|7871.1|7876.9|7874.1|7867.9|7864.1|1085
1682682900000|2023-04-28 11:55:00|7873.9|7872.1|7880.9|7877.1|7880.9|7878.1|7869.9|7867.1|1056
1682683200000|2023-04-28 12:00:00|7879.9|7876.1|7872.9|7870.1|7883.9|7880.1|7856.9|7854.1|1986
1682683500000|2023-04-28 12:05:00|7873.9|7869.1|7865.9|7863.1|7880.9|7878.1|7865.9|7863.1|886
1682683800000|2023-04-28 12:10:00|7867.9|7864.1|7876.9|7874.1|7884.9|7882.1|7866.9|7864.1|1203
1682684100000|2023-04-28 12:15:00|7877.9|7875.1|7874.9|7871.1|7881.9|7878.1|7867.9|7864.1|605
1682684400000|2023-04-28 12:20:00|7873.9|7872.1|7874.9|7871.1|7877.9|7875.1|7870.9|7867.1|373
1682684700000|2023-04-28 12:25:00|7875.9|7872.1|7883.9|7880.1|7884.9|7881.1|7874.9|7871.1|1191
1682685000000|2023-04-28 12:30:00|7882.9|7882|7885.9|7882.1|7902.9|7900.1|7874.9|7872.1|1973
1682685300000|2023-04-28 12:35:00|7884.9|7883|7889.9|7887.1|7901.9|7899|7884.9|7882.1|1078
1682685600000|2023-04-28 12:40:00|7890.9|7888.1|7891.8|7889|7901.9|7898.1|7890.8|7887.1|1585
1682685900000|2023-04-28 12:45:00|7890.9|7888.1|7884.9|7882.1|7897.8|7894|7884.9|7882.1|791
1682686200000|2023-04-28 12:50:00|7885.9|7883.1|7891.9|7888.1|7893.8|7890.1|7881.8|7878.1|550
1682686500000|2023-04-28 12:55:00|7891.8|7888|7883.9|7881.1|7895.8|7892.1|7882.8|7879|892
1682686800000|2023-04-28 13:00:00|7884.8|7881|7865.9|7863.1|7888.9|7885.1|7864.9|7861.1|1875
1682687100000|2023-04-28 13:05:00|7864.9|7862.1|7865.9|7863.1|7869.9|7867.1|7859.9|7856.1|1075
1682687400000|2023-04-28 13:10:00|7866.8|7864|7883.8|7880|7883.9|7881.1|7857.9|7855.1|1176
1682687700000|2023-04-28 13:15:00|7883.9|7881.1|7856.9|7854.1|7886.9|7884.1|7853.9|7851|1152
1682688000000|2023-04-28 13:20:00|7857.9|7855.1|7846.9|7844.1|7860.9|7858.1|7845.9|7842.1|1238
1682688300000|2023-04-28 13:25:00|7847.9|7843.1|7852.9|7850.1|7855.4|7851.6|7824|7821.2|7968
1682688600000|2023-04-28 13:30:00|7853.8|7851|7869.9|7867.1|7878.9|7875.1|7829.9|7827.1|3199
1682688900000|2023-04-28 13:35:00|7870.9|7868.1|7869.9|7866.1|7881.9|7878.1|7865.9|7863.1|1431
1682689200000|2023-04-28 13:40:00|7868.9|7865.1|7862.9|7859.1|7871.9|7868.1|7854.9|7851.1|1106
1682689500000|2023-04-28 13:45:00|7863.9|7860.1|7837|7834.2|7863.9|7861.1|7833|7830.2|3876
1682689800000|2023-04-28 13:50:00|7838|7833.2|7826|7822.2|7838|7833.2|7818|7814.2|1936
1682690100000|2023-04-28 13:55:00|7824|7821.2|7821|7817.2|7827.1|7824.2|7812|7808.2|1715
1682690400000|2023-04-28 14:00:00|7820|7816.2|7847|7843.2|7847|7843.7|7819|7815.2|2100
1682690700000|2023-04-28 14:05:00|7846.9|7844.1|7875.9|7872.1|7875.9|7873.1|7845|7842.1|2397
1682691000000|2023-04-28 14:10:00|7874.9|7873.1|7865.9|7863.1|7878.9|7875.1|7864.9|7862.1|920
1682691300000|2023-04-28 14:15:00|7866.9|7864.1|7910.9|7908.1|7911.9|7909|7866.9|7863.1|3405
1682691600000|2023-04-28 14:20:00|7910.8|7908|7903.8|7900|7923.8|7921|7898.8|7895|3599
1682691900000|2023-04-28 14:25:00|7904.8|7901|7929.8|7926|7930.8|7928|7904.8|7901|2668
1682692200000|2023-04-28 14:30:00|7928.8|7925.5|7928.8|7925|7937.7|7934.9|7919.8|7917|2135
1682692500000|2023-04-28 14:35:00|7927.8|7924.9|7907.8|7904|7932.8|7929.9|7896.8|7893.5|2067
1682692800000|2023-04-28 14:40:00|7908.8|7905|7910.7|7907.9|7913.8|7910.9|7898.8|7895|2100
1682693100000|2023-04-28 14:45:00|7911.7|7908.9|7918.8|7915|7920.8|7918|7903.8|7901|1587
1682693400000|2023-04-28 14:50:00|7918.7|7914.9|7934.7|7931.9|7937.8|7934.9|7918.7|7914.9|1620
1682693700000|2023-04-28 14:55:00|7934.8|7930.9|7935.7|7931.9|7941.7|7938.9|7924.7|7921.9|2602
1682694000000|2023-04-28 15:00:00|7935.8|7933|7915.8|7912|7935.8|7933|7901.8|7898|2764
1682694300000|2023-04-28 15:05:00|7914.8|7913|7960.7|7957.9|7962.8|7960|7914.8|7912|3067
1682694600000|2023-04-28 15:10:00|7960.8|7958|7972.7|7968.9|7972.8|7970|7951.7|7948.9|2779
1682694900000|2023-04-28 15:15:00|7971.7|7968|7993.7|7990.9|7994.8|7992|7969.8|7966.9|5790
1682695200000|2023-04-28 15:20:00|7992.8|7990|8013.7|8010.9|8018.7|8015.4|7983.7|7980.9|4400
1682695500000|2023-04-28 15:25:00|8014.7|8011.9|8001.7|7998.9|8027.7|8024.9|7990.7|7987.9|12989
1682695800000|2023-04-28 15:30:00|8000.8|7997|7991.8|7989|8006.8|8003.9|7984.7|7981|5945
1682696100000|2023-04-28 15:35:00|7991.7|7988.9|8017.7|8013.9|8018.7|8014.9|7989.7|7986.9|2689
1682696400000|2023-04-28 15:40:00|8016.7|8012.9|8006.7|8002.9|8019.7|8016.9|8004.7|8000.9|1804
1682696700000|2023-04-28 15:45:00|8005.7|8001.9|7995.7|7991.9|8006.7|8003.9|7989.7|7986.9|1676
1682697000000|2023-04-28 15:50:00|7994.7|7990.9|8002.7|7999.9|8008.7|8005.9|7991.7|7988.9|1234
1682697300000|2023-04-28 15:55:00|8001.7|7998.9|8013.7|8010.9|8016.7|8013.9|7999.7|7996.9|1225
1682697600000|2023-04-28 16:00:00|8012.7|8008.9|8036.6|8033.8|8038.6|8035.8|8010.7|8007.9|2951
1682697900000|2023-04-28 16:05:00|8037.6|8032.8|8025.6|8022.8|8045.6|8041.8|8020.6|8016.8|2665
1682698200000|2023-04-28 16:10:00|8026.6|8021.8|8019.6|8016.8|8032.6|8028.8|8019.6|8015.8|1171
1682698500000|2023-04-28 16:15:00|8020.6|8017.8|8026.6|8023.8|8027.6|8024.8|8014.1|8010.8|1253
1682698800000|2023-04-28 16:20:00|8027.6|8024.8|8037.6|8033.8|8042.6|8038.8|8024.6|8020.8|954
1682699100000|2023-04-28 16:25:00|8036.6|8034.8|8039.5|8035.7|8041.6|8037.8|8032.6|8028.8|2502
1682699400000|2023-04-28 16:30:00|8038.6|8035.8|8033.5|8030.7|8039.6|8036.8|8028.6|8024.8|1282
1682699700000|2023-04-28 16:35:00|8034.5|8030.8|8014.6|8011.8|8034.5|8030.8|8012.6|8009.8|1143
1682700000000|2023-04-28 16:40:00|8016.6|8012.8|8012.6|8009.8|8022.1|8018.3|8007.6|8003.8|1232
1682700300000|2023-04-28 16:45:00|8013.6|8010.8|8017.6|8014.8|8020.6|8016.9|8003.6|8000.8|1098
1682700600000|2023-04-28 16:50:00|8016.6|8013.8|8012.6|8009.8|8020.7|8016.9|8009.7|8006.9|474
1682700900000|2023-04-28 16:55:00|8013.6|8008.8|8003.7|8000.9|8016.6|8012.9|8000.7|7997.9|810
1682701200000|2023-04-28 17:00:00|8002.7|7999.9|7991.6|7987.8|8002.7|7999.9|7989.6|7986.8|1318
1682701500000|2023-04-28 17:05:00|7990.7|7987.9|7996.6|7993.8|8002.6|7999.8|7989.6|7986.8|653
1682701800000|2023-04-28 17:10:00|7997.6|7992.8|8009.6|8005.8|8010.6|8007.8|7993.6|7990.8|1305
1682702100000|2023-04-28 17:15:00|8008.6|8004.9|7996.6|7993.8|8008.6|8004.9|7993.6|7989.8|581
1682702400000|2023-04-28 17:20:00|7997.6|7994.8|7996.7|7993.9|8008.6|8005.8|7993.7|7990.9|947
1682702700000|2023-04-28 17:25:00|7996.6|7993.8|8006.6|8002.8|8007.6|8004.8|7993.6|7990.8|605
1682703000000|2023-04-28 17:30:00|8007.6|8003.8|8002.6|7998.8|8007.6|8004.3|8000.6|7996.8|676
1682703300000|2023-04-28 17:35:00|8001.6|7999.8|8025.6|8022.8|8026.6|8023.7|8001.6|7999.8|2067
1682703600000|2023-04-28 17:40:00|8025.5|8022.7|8039.6|8035.8|8041.5|8037.8|8024.5|8021.7|1526
1682703900000|2023-04-28 17:45:00|8038.6|8036.7|8047.6|8044.8|8049.5|8045.8|8038.6|8035.7|1607
1682704200000|2023-04-28 17:50:00|8047.5|8044.7|8027.6|8023.8|8051.5|8048.2|8024.7|8021.8|1775
1682704500000|2023-04-28 17:55:00|8028.6|8024.8|8035.7|8032.9|8040.7|8037.8|8020.7|8017.9|1363
1682704800000|2023-04-28 18:00:00|8036.6|8032.8|8031.6|8028.8|8040.7|8037.8|8027.7|8024.9|898
1682705100000|2023-04-28 18:05:00|8033.6|8030.8|8032.6|8029.8|8039.7|8035.9|8028.6|8024.9|820
1682705400000|2023-04-28 18:10:00|8033.6|8030.8|8034.6|8030.8|8038.6|8035.8|8029.6|8025.8|861
1682705700000|2023-04-28 18:15:00|8033.7|8030.9|8032.7|8028.9|8034.7|8031.9|8024.7|8021.9|1791
1682706000000|2023-04-28 18:20:00|8031.7|8030.9|8039.6|8036.8|8048.6|8045.8|8031.7|8030.9|2354
1682706300000|2023-04-28 18:25:00|8039.7|8035.9|8034.7|8031.9|8039.7|8035.9|8012.7|8009.9|6978
1682706600000|2023-04-28 18:30:00|8033.7|8030.9|8024.7|8020.9|8033.7|8030.9|8023.7|8019.9|1899
1682706900000|2023-04-28 18:35:00|8025.7|8021.9|8023.7|8020.9|8027.7|8024.9|8022.7|8018.9|621
1682707200000|2023-04-28 18:40:00|8022.8|8019.9|8023.7|8020.9|8027.7|8024.9|8022.7|8018.9|299
1682707500000|2023-04-28 18:45:00|8024.6|8020.8|8023.7|8020.9|8026.6|8022.9|8020.7|8017.9|339
1682707800000|2023-04-28 18:50:00|8024.7|8019.9|8026.7|8022.9|8026.7|8023.9|8020.7|8017.8|686
1682708100000|2023-04-28 18:55:00|8025.7|8023.9|8025.7|8022.9|8027.7|8024.9|8023.7|8020.9|640
1682708400000|2023-04-28 19:00:00|8024.7|8021.9|8030.6|8026.8|8030.7|8027.8|8024.7|8021.8|296
1682708700000|2023-04-28 19:05:00|8030.7|8026.9|8025.7|8022.9|8030.7|8027.9|8025.7|8022.8|129
1682709000000|2023-04-28 19:10:00|8026.7|8023.9|8026.6|8022.8|8029.7|8026.8|8025.6|8022.8|135
1682709300000|2023-04-28 19:15:00|8025.6|8021.9|8033.6|8030.8|8033.6|8030.8|8025.6|8021.9|334
1682709600000|2023-04-28 19:20:00|8032.7|8029.8|8026.6|8023.8|8032.7|8029.9|8026.6|8023.8|92
1682709900000|2023-04-28 19:25:00|8026.7|8022.9|8023.7|8020.9|8026.7|8023.9|8023.6|8019.9|101
1682710200000|2023-04-28 19:30:00|8024.6|8021.8|8026.6|8023.8|8026.7|8023.8|8023.7|8020.9|103
1682710500000|2023-04-28 19:35:00|8025.6|8022.8|8026.6|8023.8|8028.6|8025.8|8025.6|8022.8|100
1682710800000|2023-04-28 19:40:00|8027.6|8022.8|8026.6|8023.8|8027.6|8024.8|8025.6|8022.8|72
1682711100000|2023-04-28 19:45:00|8025.6|8022.8|8021.6|8018.8|8026.6|8022.8|8020.6|8017.8|163
1682711400000|2023-04-28 19:50:00|8020.6|8017.8|8022.6|8019.8|8022.6|8019.8|8017.6|8014.8|243
1682711700000|2023-04-28 19:55:00|8022.7|8019.9|8029.6|8025.8|8029.6|8026.8|8021.6|8017.8|201
1682712000000|2023-04-28 20:00:00|8028.6|8024.8|8027.6|8023.8|8028.6|8024.8|8026.6|8022.8|78
1682712300000|2023-04-28 20:05:00|8026.6|8022.8|8028.6|8025.8|8028.6|8025.8|8025.6|8022.8|71
1682712600000|2023-04-28 20:10:00|8029.6|8026.8|8031.6|8027.8|8034.6|8030.8|8029.6|8026.8|83
1682712900000|2023-04-28 20:15:00|8030.6|8027.7|8033.5|8029.7|8033.6|8029.8|8028.6|8025.7|180
1682713200000|2023-04-28 20:20:00|8032.5|8028.7|8036.5|8032.7|8037.5|8033.7|8032.5|8028.7|34
1682713500000|2023-04-28 20:25:00|8035.6|8031.8|8031.5|8028.7|8035.6|8031.8|8030.6|8027.7|153
1682713800000|2023-04-28 20:30:00|8030.6|8027.7|8030.5|8027.7|8031.5|8028.7|8029.5|8026.7|136
1682714100000|2023-04-28 20:35:00|8029.5|8026.7|8029.5|8026.7|8029.5|8026.7|8029.5|8026.7|80
1682714400000|2023-04-28 20:40:00|8028.5|8024.7|8025.5|8022.7|8028.5|8024.7|8023.5|8019.7|174
1682714700000|2023-04-28 20:45:00|8026.4|8023.6|8028.5|8025.7|8031.5|8027.7|8026.4|8023.6|106
1682715000000|2023-04-28 20:50:00|8027.5|8023.7|8027.5|8023.7|8028.5|8024.7|8025.5|8021.7|51
1682715300000|2023-04-28 20:55:00|8028|8024.2|8021|8017.2|8028.5|8024.7|8021|8017.2|130
1682892000000|2023-04-30 22:00:00|8019.3|8011.5|8005.4|8001.6|8019.3|8013|7998.4|7994.6|118
1682892300000|2023-04-30 22:05:00|8006.9|7999.1|8010.9|8007.1|8011.9|8008.1|8002.9|7998.6|37
1682892600000|2023-04-30 22:10:00|8011.4|8007.6|8021.4|8017.6|8021.9|8018.1|8009.9|8007.1|57
1682892900000|2023-04-30 22:15:00|8021.8|8018|8006.8|8003|8021.9|8018.1|8005.5|8001.7|112
1682893200000|2023-04-30 22:20:00|8005.8|8003.1|7999.4|7995.6|8008.3|8004.5|7999.4|7995.6|60
1682893500000|2023-04-30 22:25:00|8001.8|7994|7990.3|7986.5|8001.8|7994.1|7989.9|7986.1|89
1682893800000|2023-04-30 22:30:00|7990.4|7986.6|7995.8|7992|7996|7993.1|7990.4|7985|32
1682894100000|2023-04-30 22:35:00|7995.9|7992.1|7993.9|7990.1|8002.5|7998.6|7993.4|7989.1|12
1682894400000|2023-04-30 22:40:00|7994|7990.2|8001.9|7994.1|8001.9|7995.1|7994|7989.1|2
1682894700000|2023-04-30 22:45:00|8001.8|7994|7991.4|7987.6|8001.8|7995.6|7991.4|7987.6|12
1682895000000|2023-04-30 22:50:00|7992.9|7985.1|7985.4|7981.6|7993.4|7989.1|7980.4|7976.6|55
1682895300000|2023-04-30 22:55:00|7984.5|7980.7|7985.9|7982.1|7985.9|7982.1|7980.9|7977.1|102
1682895600000|2023-04-30 23:00:00|7984.9|7983|7984.4|7980.6|7992.9|7986.6|7982.9|7977.1|18
1682895900000|2023-04-30 23:05:00|7985.9|7982.1|7986.9|7983.1|7987.4|7983.6|7985.8|7982.1|7
1682896200000|2023-04-30 23:10:00|7984.4|7980.6|7987.9|7984.1|7988.3|7984.5|7982.9|7979.1|43
1682896500000|2023-04-30 23:15:00|7986.9|7982.1|7980.9|7977.1|7986.9|7982.1|7975.9|7973.1|17
1682896800000|2023-04-30 23:20:00|7981.9|7978.1|7976.9|7973.1|7982.9|7979.1|7976.9|7973.1|41
1682897100000|2023-04-30 23:25:00|7977.4|7973.6|7980.8|7977|7982.9|7979.1|7975.8|7972|124
1682897400000|2023-04-30 23:30:00|7979.8|7976|7977.8|7975|7979.8|7976.1|7976.8|7973|13
1682897700000|2023-04-30 23:35:00|7975.8|7973|7972.8|7970|7977.8|7974|7972.8|7969|20
1682898000000|2023-04-30 23:40:00|7971.8|7969|7968.8|7965|7973.8|7970|7968.8|7965|15
1682898300000|2023-04-30 23:45:00|7967.8|7964|7974.8|7971|7975.8|7972|7967.8|7964|14
1682898600000|2023-04-30 23:50:00|7974|7970.2|7970.8|7968|7974|7970.2|7970.8|7967|12
1682898900000|2023-04-30 23:55:00|7969.8|7966|7961.8|7958|7969.8|7966|7958.9|7956|89
1682899200000|2023-05-01 00:00:00|7961.9|7958.1|7975.8|7972|7975.9|7973|7961.8|7958|109
1682899500000|2023-05-01 00:05:00|7974.8|7971.8|7974.8|7971|7976.6|7972.8|7968.8|7965|89
1682899800000|2023-05-01 00:10:00|7973.8|7972|7979.7|7975.9|7979.7|7975.9|7969.8|7966.5|44
1682900100000|2023-05-01 00:15:00|7979.8|7977|7971.8|7969|7979.8|7977|7970.7|7966.9|74
1682900400000|2023-05-01 00:20:00|7971.9|7968|7971.8|7968|7977.8|7974|7970.8|7967.9|27
1682900700000|2023-05-01 00:25:00|7971.9|7968.1|7974.7|7970.9|7975.9|7972.1|7971.8|7968.1|14
1682901000000|2023-05-01 00:30:00|7974.9|7971.1|7977.8|7974|7980.8|7977|7972.8|7969.9|97
1682901300000|2023-05-01 00:35:00|7977.9|7974.1|7977.8|7975|7980.7|7976.9|7975.7|7971.9|26
1682901600000|2023-05-01 00:40:00|7977.7|7974|7981.7|7977.9|7982.8|7980|7975.7|7971.9|24
1682901900000|2023-05-01 00:45:00|7982.7|7978.9|7980.8|7978|7982.7|7979.9|7978.7|7975.9|16
1682902200000|2023-05-01 00:50:00|7980.7|7977.9|7982.7|7978.9|7982.7|7978.9|7977.8|7974.9|15
1682902500000|2023-05-01 00:55:00|7981.8|7979|7978.8|7975|7981.8|7979|7976.8|7973.9|13
1682902800000|2023-05-01 01:00:00|7979.3|7975.5|7971.7|7967.9|7979.3|7975.5|7971.7|7967.9|30
1682903100000|2023-05-01 01:05:00|7970.8|7968|7971.7|7967.9|7974.7|7971|7968.7|7965.9|55
1682903400000|2023-05-01 01:10:00|7971.8|7969|7972.7|7968.9|7975.7|7972|7971.8|7968.9|18
1682903700000|2023-05-01 01:15:00|7973.7|7969.9|7978.8|7976|7979.7|7976|7972.8|7969.9|24
1682904000000|2023-05-01 01:20:00|7978.7|7974.9|7973.7|7970.9|7978.7|7975|7971.7|7968|22
1682904300000|2023-05-01 01:25:00|7972.7|7969.9|7972.7|7969.9|7973.8|7970.9|7972.7|7969.8|3
1682904600000|2023-05-01 01:30:00|7971.7|7968.9|7974.7|7970.9|7974.7|7970.9|7968.7|7965.9|32
1682904900000|2023-05-01 01:35:00|7974.8|7971|7979.8|7976|7980.7|7977.9|7972.7|7969.9|97
1682905200000|2023-05-01 01:40:00|7978.7|7975.9|7971.7|7968.9|7978.7|7975.9|7971.7|7968.9|14
1682905500000|2023-05-01 01:45:00|7970.7|7967.9|7966.7|7962.9|7973.7|7969.9|7964.7|7960.9|44
1682905800000|2023-05-01 01:50:00|7968.5|7963.9|7967.7|7963.9|7969.7|7965.9|7965.7|7962.9|49
1682906100000|2023-05-01 01:55:00|7966.7|7962.9|7968.7|7965.9|7969.7|7965.9|7965.7|7962.9|10
1682906400000|2023-05-01 02:00:00|7969.8|7966|7963.7|7960.9|7969.8|7966.9|7962.7|7959.9|104
1682906700000|2023-05-01 02:05:00|7965.7|7961.9|7966.6|7962.8|7970.6|7966.9|7963.7|7960.8|68
1682907000000|2023-05-01 02:10:00|7965.7|7962.9|7967.6|7963.8|7968.6|7964.9|7964.7|7961.8|27
1682907300000|2023-05-01 02:15:00|7966.7|7963.9|7967.7|7964.9|7969.6|7965.8|7965.7|7962.9|15
1682907600000|2023-05-01 02:20:00|7967.8|7964|7965.6|7961.8|7968.6|7964.9|7964.7|7961|14
1682907900000|2023-05-01 02:25:00|7964.7|7961.9|7965.6|7962.8|7967.6|7963.9|7963.7|7960|29
1682908200000|2023-05-01 02:30:00|7965.7|7962.9|7968.7|7965.9|7970.8|7967.9|7965.7|7962.9|184
1682908500000|2023-05-01 02:35:00|7969.6|7964.9|7969.7|7966.9|7970.7|7967.9|7968.7|7964.9|23
1682908800000|2023-05-01 02:40:00|7968.8|7965.9|7973.7|7970.9|7973.7|7970.9|7968.6|7965.8|43
1682909100000|2023-05-01 02:45:00|7972.8|7970|7973.7|7970.9|7974.7|7971.9|7971.7|7968.9|16
1682909400000|2023-05-01 02:50:00|7974.7|7971.9|7968.7|7965.9|7974.7|7971.9|7967.7|7964.9|20
1682909700000|2023-05-01 02:55:00|7970.7|7966.9|7972.7|7969.9|7973.7|7970.9|7970.7|7966.9|15
1682910000000|2023-05-01 03:00:00|7973.2|7968.9|7970.7|7966.9|7973.2|7969.4|7969.7|7965.9|22
1682910300000|2023-05-01 03:05:00|7970.6|7967.8|7966.7|7963.9|7972.7|7968.9|7965.7|7961.9|274
1682910600000|2023-05-01 03:10:00|7967.6|7963.8|7970.7|7967.9|7971.2|7967.9|7966.7|7963.8|10
1682910900000|2023-05-01 03:15:00|7970.6|7966.9|7973.6|7969.8|7973.6|7969.8|7969.6|7966.8|28
1682911200000|2023-05-01 03:20:00|7973.5|7970.7|7972.6|7969.8|7974.7|7971.8|7971.6|7968.8|20
1682911500000|2023-05-01 03:25:00|7973.6|7970.8|7972.6|7969.8|7973.6|7970.8|7970.7|7967.8|13
1682911800000|2023-05-01 03:30:00|7973.6|7968.1|7968.7|7965.9|7973.6|7968.1|7968.6|7965.8|45
1682912100000|2023-05-01 03:35:00|7968.6|7965.8|7972.6|7968.8|7972.6|7968.8|7968.6|7965.8|22
1682912400000|2023-05-01 03:40:00|7971.6|7967.8|7967.6|7964.8|7972.6|7967.8|7966.6|7963.8|12
1682912700000|2023-05-01 03:45:00|7968.5|7965.7|7969.7|7965.9|7970.6|7966.8|7968.5|7965.7|10
1682913000000|2023-05-01 03:50:00|7969.6|7966.8|7968.7|7964.9|7969.7|7966.8|7967.6|7963.8|20
1682913300000|2023-05-01 03:55:00|7968.6|7965.8|7969.7|7965.9|7971.6|7967.8|7968.6|7964.8|18
1682913600000|2023-05-01 04:00:00|7969.6|7966.8|7966.5|7962.7|7969.7|7966.8|7965.6|7961.9|13
1682913900000|2023-05-01 04:05:00|7966.7|7962.9|7967.5|7963.7|7968.5|7964.8|7965.6|7962.7|8
1682914200000|2023-05-01 04:10:00|7966.6|7963.8|7963.5|7959.7|7967.5|7963.8|7960.5|7956.7|100
1682914500000|2023-05-01 04:15:00|7962.6|7959.8|7959.7|7955.9|7962.7|7959.8|7959.6|7955.9|14
1682914800000|2023-05-01 04:20:00|7960.6|7956.9|7962.1|7958.3|7962.6|7958.8|7959.7|7955.9|56
1682915100000|2023-05-01 04:25:00|7962.7|7958.9|7962.7|7958.9|7964.1|7960.8|7961.6|7958.7|23
1682915400000|2023-05-01 04:30:00|7962.6|7959.8|7966.6|7962.8|7970.7|7966.9|7961.6|7958.8|63
1682915700000|2023-05-01 04:35:00|7967.5|7963.7|7968.6|7965.8|7968.6|7965.8|7962.6|7959.7|58
1682916000000|2023-05-01 04:40:00|7967.8|7964.8|7969.6|7965.8|7971.6|7967.9|7967.6|7963.8|35
1682916300000|2023-05-01 04:45:00|7968.6|7966.8|7971.6|7967.8|7971.6|7968.8|7968.6|7964.8|36
1682916600000|2023-05-01 04:50:00|7972.6|7968.8|7970.6|7967.8|7972.6|7969.8|7968.6|7965.7|40
1682916900000|2023-05-01 04:55:00|7970.7|7967.9|7972.6|7968.8|7973.6|7970.8|7969.6|7966.8|21
1682917200000|2023-05-01 05:00:00|7971.7|7968.9|7973.6|7969.8|7975.6|7972.8|7971.6|7968.8|35
1682917500000|2023-05-01 05:05:00|7972.7|7970.8|7971.6|7968.8|7973.6|7970.8|7970.6|7967.8|21
1682917800000|2023-05-01 05:10:00|7973.5|7969.7|7973.5|7970.7|7974.6|7970.8|7971.5|7968.7|32
1682918100000|2023-05-01 05:15:00|7974.5|7970.8|7974.6|7970.8|7974.6|7970.8|7971.5|7968.7|21
1682918400000|2023-05-01 05:20:00|7974.5|7971.7|7975.6|7971.8|7977.6|7973.8|7971.5|7968.7|63
1682918700000|2023-05-01 05:25:00|7974.6|7970.8|7972.6|7968.8|7974.6|7970.8|7972.5|7968.8|17
1682919000000|2023-05-01 05:30:00|7971.6|7968.7|7973.6|7969.8|7975.6|7971.8|7971.5|7968.7|46
1682919300000|2023-05-01 05:35:00|7974.4|7971.6|7977.5|7974.7|7978.6|7975.7|7974.4|7971.6|60
1682919600000|2023-05-01 05:40:00|7977.7|7974.9|7975.5|7972.7|7978.6|7975.7|7973.6|7970.8|259
1682919900000|2023-05-01 05:45:00|7975.6|7972.8|7974.5|7971.7|7977.6|7974.7|7971.5|7968.7|74
1682920200000|2023-05-01 05:50:00|7975.6|7971.8|7977.4|7973.6|7978.6|7975.8|7974.6|7971.8|46
1682920500000|2023-05-01 05:55:00|7978.4|7974.6|7976.6|7972.8|7978.4|7974.7|7974.5|7971.7|23
1682920800000|2023-05-01 06:00:00|7975.7|7971.9|7959.6|7955.8|7975.7|7971.9|7957.6|7954.8|755
1682921100000|2023-05-01 06:05:00|7958.6|7956.8|7963.6|7960.8|7965.6|7962.8|7957.6|7954.8|406
1682921400000|2023-05-01 06:10:00|7964.6|7961.8|7967.6|7963.8|7967.6|7964.3|7963.6|7960.8|46
1682921700000|2023-05-01 06:15:00|7968.6|7964.8|7965.6|7962.8|7969.1|7965.8|7963.6|7960.8|100
1682922000000|2023-05-01 06:20:00|7966.6|7963.8|7961.6|7958.8|7967.6|7963.8|7959.6|7956.8|36
1682922300000|2023-05-01 06:25:00|7962.6|7959.8|7961.6|7958.8|7962.7|7959.8|7959.6|7955.8|86
1682922600000|2023-05-01 06:30:00|7960.7|7957.9|7962.7|7958.9|7963.6|7959.9|7959.2|7955.9|88
1682922900000|2023-05-01 06:35:00|7962.6|7959.8|7962.2|7959.4|7965.7|7962.8|7959.6|7956.8|21
1682923200000|2023-05-01 06:40:00|7962.6|7959.8|7962.6|7959.8|7968.5|7964.8|7959.6|7956.7|113
1682923500000|2023-05-01 06:45:00|7964.6|7961.8|7959.7|7955.9|7964.6|7961.8|7957.6|7954.7|167
1682923800000|2023-05-01 06:50:00|7959.6|7955.8|7956.6|7953.8|7960.6|7956.9|7955.6|7952.8|96
1682924100000|2023-05-01 06:55:00|7956.7|7953.9|7959.6|7956.8|7960.7|7956.9|7954.6|7951.8|37
1682924400000|2023-05-01 07:00:00|7960.5|7956.7|7947.6|7944.8|7963.6|7960.8|7941.6|7937.9|535
1682924700000|2023-05-01 07:05:00|7947.5|7944.7|7942.1|7938.3|7948.4|7944.7|7941.1|7937.8|264
1682925000000|2023-05-01 07:10:00|7941.6|7937.8|7952.6|7949.8|7955.6|7952.8|7941.6|7937.8|185
1682925300000|2023-05-01 07:15:00|7951.7|7948.9|7952.5|7949.7|7958.5|7954.8|7951.6|7948.8|76
1682925600000|2023-05-01 07:20:00|7952.6|7949.8|7952.6|7949.8|7959.6|7956.8|7949.6|7945.8|392
1682925900000|2023-05-01 07:25:00|7952.5|7948.7|7949.6|7946.8|7952.6|7949.8|7941.6|7937.8|247
1682926200000|2023-05-01 07:30:00|7950.6|7945.8|7941.6|7938.8|7952.5|7948.8|7940.6|7937.8|256
1682926500000|2023-05-01 07:35:00|7942.6|7939.8|7945.6|7942.8|7950.6|7946.9|7941.6|7938.8|216
1682926800000|2023-05-01 07:40:00|7945.7|7942.9|7947.5|7944.7|7949.6|7946.8|7943.6|7940.7|444
1682927100000|2023-05-01 07:45:00|7947.6|7943.8|7942.5|7939.7|7947.6|7944.7|7940.5|7937.7|276
1682927400000|2023-05-01 07:50:00|7941.5|7938.7|7935.5|7932.7|7950.6|7947.7|7932.5|7929.7|705
1682927700000|2023-05-01 07:55:00|7934.7|7931.9|7933.5|7930.7|7942.6|7939.7|7929.6|7926.8|377
1682928000000|2023-05-01 08:00:00|7934.4|7931.6|7944.5|7941.7|7951.6|7948.7|7930.5|7927.2|469
1682928300000|2023-05-01 08:05:00|7944.6|7940.8|7938.5|7935.7|7944.6|7941.8|7937.6|7934.7|183
1682928600000|2023-05-01 08:10:00|7937.6|7933.8|7918.7|7915.9|7937.6|7934.7|7911.7|7907.9|859
1682928900000|2023-05-01 08:15:00|7917.8|7915|7907.7|7904.9|7920.7|7916.9|7905.7|7902.4|979
1682929200000|2023-05-01 08:20:00|7906.7|7903.9|7907.7|7904.9|7915.7|7912|7901.7|7897.9|787
1682929500000|2023-05-01 08:25:00|7907.6|7904.8|7880.6|7877.8|7912.7|7908.9|7878.6|7875.8|3834
1682929800000|2023-05-01 08:30:00|7881.7|7878.9|7872.6|7868.8|7889.7|7886.8|7866.7|7863.9|3491
1682930100000|2023-05-01 08:35:00|7871.7|7868.9|7878.2|7874.4|7882.7|7879.9|7870.6|7866.9|449
1682930400000|2023-05-01 08:40:00|7878.7|7874.9|7872.8|7870|7880.7|7877.8|7869.6|7866.5|280
1682930700000|2023-05-01 08:45:00|7872.6|7869.8|7875.7|7872.9|7877.6|7874.3|7869.7|7866.9|355
1682931000000|2023-05-01 08:50:00|7875.6|7872.8|7863.8|7861|7875.7|7872.8|7863.8|7860.9|419
1682931300000|2023-05-01 08:55:00|7862.9|7860.1|7860.8|7857|7864.7|7861|7859.8|7856.9|378
1682931600000|2023-05-01 09:00:00|7859.9|7857.1|7863.8|7860|7868.6|7865.8|7854.9|7852|421
1682931900000|2023-05-01 09:05:00|7863.7|7860.9|7862.8|7860|7868.8|7865.9|7859.8|7856.9|235
1682932200000|2023-05-01 09:10:00|7862.7|7859.9|7871.7|7868.9|7872.8|7869|7860.7|7857.9|274
1682932500000|2023-05-01 09:15:00|7872.8|7869|7874.8|7872|7876.8|7873.9|7869.7|7866.9|396
1682932800000|2023-05-01 09:20:00|7873.9|7871|7866.9|7864.1|7873.9|7871.1|7857.9|7855|330
1682933100000|2023-05-01 09:25:00|7865.9|7863.1|7865.9|7862.1|7866.9|7864.1|7861.9|7858.1|129
1682933400000|2023-05-01 09:30:00|7865.8|7863.1|7860.9|7858.1|7868.9|7865.1|7854.9|7851.1|564
1682933700000|2023-05-01 09:35:00|7861.9|7859.1|7856.9|7854.1|7865.9|7862.2|7854.9|7851.1|141
1682934000000|2023-05-01 09:40:00|7857.8|7853.1|7864.4|7860.6|7869.8|7866.1|7857.8|7853.1|253
1682934300000|2023-05-01 09:45:00|7864.8|7861|7879.8|7876|7879.8|7877|7863.9|7861|392
1682934600000|2023-05-01 09:50:00|7878.8|7877|7874.8|7872|7880.8|7877|7869.8|7867|259
1682934900000|2023-05-01 09:55:00|7873.8|7871|7876.8|7874|7877.8|7875|7871.8|7869|154
1682935200000|2023-05-01 10:00:00|7876.9|7873.1|7866.8|7864|7879.8|7876|7857.8|7855|660
1682935500000|2023-05-01 10:05:00|7869|7866.2|7872.8|7870|7873.9|7870.1|7863.8|7861|326
1682935800000|2023-05-01 10:10:00|7872.9|7870.1|7864.9|7861.1|7872.9|7870.1|7863.8|7860.1|163
1682936100000|2023-05-01 10:15:00|7864.8|7862|7860.8|7858|7865.2|7862|7855.9|7853.1|179
1682936400000|2023-05-01 10:20:00|7860.9|7858.1|7856.3|7853.5|7860.9|7858.1|7850.8|7848|299
1682936700000|2023-05-01 10:25:00|7855.8|7853|7858.9|7856.1|7861.7|7858.1|7853.8|7850.1|137
1682937000000|2023-05-01 10:30:00|7858.8|7856|7857.8|7854|7859.9|7857|7854.8|7851.1|133
1682937300000|2023-05-01 10:35:00|7857.7|7854.9|7864.8|7862|7867.9|7864.1|7856.8|7854|286
1682937600000|2023-05-01 10:40:00|7864.9|7861.1|7867.9|7864.1|7867.9|7864.1|7863.9|7860.6|98
1682937900000|2023-05-01 10:45:00|7866.8|7864|7866.8|7864|7871.8|7868.5|7866.8|7863.1|138
1682938200000|2023-05-01 10:50:00|7865.9|7863.1|7866.9|7863.1|7868.9|7866|7863.8|7861|504
1682938500000|2023-05-01 10:55:00|7865.9|7864|7863.8|7861|7868.9|7865.1|7862.9|7859.1|199
1682938800000|2023-05-01 11:00:00|7864.7|7861.9|7863.8|7860|7866.8|7864|7862.7|7859|128
1682939100000|2023-05-01 11:05:00|7863.7|7859.9|7872.7|7869.9|7875.7|7872|7861.8|7858.1|188
1682939400000|2023-05-01 11:10:00|7874.7|7871.9|7872.8|7869|7883.7|7880.4|7871.8|7868.9|646
1682939700000|2023-05-01 11:15:00|7873.8|7870|7880.9|7878.1|7884.8|7882|7869.8|7867|466
1682940000000|2023-05-01 11:20:00|7880.8|7878|7876.8|7873|7883.8|7881|7874.8|7871.9|288
1682940300000|2023-05-01 11:25:00|7875.8|7872|7862.8|7860|7875.8|7873|7860.8|7857.9|214
1682940600000|2023-05-01 11:30:00|7863.8|7861|7863.8|7861|7867.7|7864.4|7857.8|7855|182
1682940900000|2023-05-01 11:35:00|7864.8|7862|7867.8|7864|7870.7|7867|7858.8|7856|119
1682941200000|2023-05-01 11:40:00|7868.7|7865|7872.8|7870|7873.7|7870|7865.8|7863|144
1682941500000|2023-05-01 11:45:00|7871.8|7869|7873.8|7871|7875.6|7872.3|7870.8|7868|90
1682941800000|2023-05-01 11:50:00|7872.9|7870.1|7875.7|7872.9|7879.7|7876|7872.9|7869.9|175
1682942100000|2023-05-01 11:55:00|7876.7|7873.9|7870.7|7866.9|7877.7|7874.9|7867.7|7863.9|76
1682942400000|2023-05-01 12:00:00|7869.7|7865.9|7869.7|7865.9|7872.7|7869.9|7865.6|7861.9|326
1682942700000|2023-05-01 12:05:00|7869.6|7866.8|7876.8|7873|7890.8|7887.9|7868.7|7865.9|535
1682943000000|2023-05-01 12:10:00|7876.7|7873.9|7883.7|7880.9|7889.8|7886.5|7876.7|7873.9|183
1682943300000|2023-05-01 12:15:00|7884.6|7880.8|7887.7|7884.9|7891.7|7888.9|7883.7|7880.8|230
1682943600000|2023-05-01 12:20:00|7887.6|7883.9|7889.7|7886.9|7895.7|7892.9|7887.6|7883.9|345
1682943900000|2023-05-01 12:25:00|7888.8|7886|7882.7|7879.9|7889.7|7886|7879.7|7876.9|347
1682944200000|2023-05-01 12:30:00|7881.8|7879|7876.7|7873.9|7881.8|7879|7866.7|7863.8|565
1682944500000|2023-05-01 12:35:00|7876.8|7873|7879.6|7876.8|7879.6|7876.8|7872.8|7869|329
1682944800000|2023-05-01 12:40:00|7879.7|7876.9|7874.8|7871|7881.2|7877.9|7869.7|7866.8|473
1682945100000|2023-05-01 12:45:00|7873.8|7869.9|7872.2|7869.4|7879.8|7876.9|7869.7|7866.8|289
1682945400000|2023-05-01 12:50:00|7872.7|7869.9|7866.7|7863.9|7873.7|7870.9|7861.7|7858.9|416
1682945700000|2023-05-01 12:55:00|7867.6|7863.8|7857.8|7855|7867.6|7863.9|7849.9|7847.1|702
1682946000000|2023-05-01 13:00:00|7858.7|7855.9|7858.9|7855.1|7870.8|7867.9|7825.8|7822.1|3194
1682946300000|2023-05-01 13:05:00|7858.8|7855|7900.7|7897.9|7903.7|7900|7839.8|7837|1176
1682946600000|2023-05-01 13:10:00|7901.7|7898.9|7893.8|7890|7902.8|7899.8|7883.8|7881|734
1682946900000|2023-05-01 13:15:00|7893.7|7890.9|7889.8|7886|7898.8|7895.9|7887.7|7884.9|535
1682947200000|2023-05-01 13:20:00|7889.7|7886.9|7894.2|7890.4|7902.7|7898.9|7889.7|7886|648
1682947500000|2023-05-01 13:25:00|7894.7|7890.9|7893.6|7889.8|7900.7|7897.9|7891.7|7887.9|907
1682947800000|2023-05-01 13:30:00|7893.7|7889.9|7888.7|7885.9|7910.7|7907.9|7881.6|7878.8|1344
1682948100000|2023-05-01 13:35:00|7889.6|7885.8|7936.7|7933.9|7936.7|7933.9|7886.7|7883.8|1491
1682948400000|2023-05-01 13:40:00|7936.6|7932.8|7940.6|7936.8|7946|7942.9|7930.7|7927.8|1653
1682948700000|2023-05-01 13:45:00|7940.7|7937.9|7956.6|7952.8|7958.6|7955.3|7938.6|7934.8|1153
1682949000000|2023-05-01 13:50:00|7955.7|7952.9|7956.5|7953.7|7968.5|7965.7|7948.7|7944.9|1864
1682949300000|2023-05-01 13:55:00|7956.4|7953.6|7937.6|7933.8|7956.4|7953.6|7936.5|7933.6|967
1682949600000|2023-05-01 14:00:00|7936.6|7931.1|7933.7|7929.9|7962.6|7959.3|7929.7|7926.8|1529
1682949900000|2023-05-01 14:05:00|7933.6|7930.8|7933.8|7931|7940.7|7937.8|7919.6|7916.3|1176
1682950200000|2023-05-01 14:10:00|7933.9|7930.1|7914.7|7911.9|7937.9|7935|7913.8|7910.5|1344
1682950500000|2023-05-01 14:15:00|7914.8|7912|7925.6|7921.8|7940.6|7936.8|7910.1|7906.9|1576
1682950800000|2023-05-01 14:20:00|7924.6|7922.8|7899.7|7895.9|7927.6|7924.8|7897.6|7893.9|1077
1682951100000|2023-05-01 14:25:00|7899.6|7895.8|7903.7|7899.9|7912.7|7908.9|7893.7|7890.9|848
1682951400000|2023-05-01 14:30:00|7903.8|7900|7902.7|7898.9|7909.3|7906|7893.8|7891|799
1682951700000|2023-05-01 14:35:00|7901.8|7899|7914.8|7912|7920.8|7918|7899.7|7896|583
1682952000000|2023-05-01 14:40:00|7915.7|7911.9|7928.8|7926|7936.8|7934|7911.8|7909|759
1682952300000|2023-05-01 14:45:00|7929.8|7927|7955.8|7953|7956.7|7953|7928.8|7926|929
1682952600000|2023-05-01 14:50:00|7956.7|7952.9|7928.9|7926.1|7956.7|7953|7921.9|7918.2|1150
1682952900000|2023-05-01 14:55:00|7928|7925.2|7908.8|7906|7929|7926.1|7907.9|7905|473
1682953200000|2023-05-01 15:00:00|7908.9|7906.1|7895|7891.2|7916.8|7913.1|7892|7888.7|880
1682953500000|2023-05-01 15:05:00|7894|7891.1|7893.9|7890.1|7897.7|7894.2|7869|7865.2|1577
1682953800000|2023-05-01 15:10:00|7894.4|7891.1|7910.9|7908.1|7919.9|7917|7890.4|7887.1|701
1682954100000|2023-05-01 15:15:00|7911.8|7907.1|7916.9|7913.1|7923.9|7921.1|7900.9|7897.1|845
1682954400000|2023-05-01 15:20:00|7917.9|7914.1|7909.9|7906.1|7918.9|7915.1|7899.9|7897.1|440
1682954700000|2023-05-01 15:25:00|7909|7906.2|7907.9|7905.1|7925.8|7922.1|7900.9|7897.1|1134
1682955000000|2023-05-01 15:30:00|7907.1|7903.3|7925.8|7922|7931.4|7928.1|7901.9|7899.1|915
1682955300000|2023-05-01 15:35:00|7925.9|7922.1|7914.9|7912.1|7930.9|7928.1|7909.9|7906.1|574
1682955600000|2023-05-01 15:40:00|7915.9|7910.2|7891.9|7888.1|7915.9|7911.1|7889.4|7885.6|497
1682955900000|2023-05-01 15:45:00|7892.8|7889.1|7900.8|7898|7910.9|7907.1|7888.9|7886.1|381
1682956200000|2023-05-01 15:50:00|7900.9|7897.1|7890.8|7887|7900.9|7898|7887.8|7884.1|367
1682956500000|2023-05-01 15:55:00|7890.9|7887.1|7904.8|7902|7908.8|7905.2|7885.8|7883|476
1682956800000|2023-05-01 16:00:00|7904.9|7901.1|7913.8|7911|7914.9|7912|7899.8|7896.1|608
1682957100000|2023-05-01 16:05:00|7913.9|7911.1|7907.8|7905|7914.9|7912|7903.8|7901|1691
1682957400000|2023-05-01 16:10:00|7908.9|7905.1|7892.8|7889|7909.8|7906.1|7887.9|7885.1|492
1682957700000|2023-05-01 16:15:00|7892.9|7889.1|7900|7896.2|7911.9|7909|7890.9|7888|495
1682958000000|2023-05-01 16:20:00|7899.2|7895.4|7903.1|7900.3|7905|7902.2|7897.9|7894.2|482
1682958300000|2023-05-01 16:25:00|7903|7900.2|7900|7897.2|7910.5|7907.2|7898|7895.2|307
1682958600000|2023-05-01 16:30:00|7900.9|7898.1|7914|7910.2|7923|7920.2|7900|7897.2|678
1682958900000|2023-05-01 16:35:00|7914.9|7911.1|7901.6|7897.8|7916|7913.2|7901.1|7897.4|1623
1682959200000|2023-05-01 16:40:00|7901.2|7897.4|7884|7880.2|7902.2|7899.3|7879.8|7876.5|2038
1682959500000|2023-05-01 16:45:00|7883.9|7880.1|7889.1|7885.3|7891.2|7888.3|7880.1|7877.2|643
1682959800000|2023-05-01 16:50:00|7889.2|7885.4|7897.1|7894.3|7904.2|7901.3|7886.1|7883.3|627
1682960100000|2023-05-01 16:55:00|7897.2|7893.4|7894.1|7891.3|7899.1|7895.3|7891.1|7888.2|303
1682960400000|2023-05-01 17:00:00|7895.1|7892.3|7897.1|7893.3|7905.1|7902.2|7888.1|7885.2|428
1682960700000|2023-05-01 17:05:00|7896.2|7893.4|7887.1|7884.3|7897.2|7894.3|7886.1|7882.4|345
1682961000000|2023-05-01 17:10:00|7886.1|7882.3|7878.1|7875.3|7887|7883.3|7869.1|7866.3|646
1682961300000|2023-05-01 17:15:00|7877.2|7874.4|7874.6|7870.8|7886.1|7882.4|7871.1|7868.3|668
1682961600000|2023-05-01 17:20:00|7875.1|7871.3|7845.4|7842.6|7875.1|7871.3|7841.4|7838.6|1472
1682961900000|2023-05-01 17:25:00|7846.4|7841.6|7816.4|7813.6|7846.4|7843.6|7812.4|7809.6|1677
1682962200000|2023-05-01 17:30:00|7817.3|7814.5|7839.3|7836.5|7845.3|7842.4|7809.4|7806.6|1807
1682962500000|2023-05-01 17:35:00|7839.2|7836.4|7841.3|7838.5|7853.3|7850.4|7836.3|7833.4|1038
1682962800000|2023-05-01 17:40:00|7841.2|7837.5|7857.3|7853.5|7862.3|7859.5|7838.2|7834.9|1659
1682963100000|2023-05-01 17:45:00|7856.3|7852.5|7868.3|7864.5|7874.3|7871.4|7851.3|7848.5|683
1682963400000|2023-05-01 17:50:00|7867.3|7864.4|7881.3|7877.5|7884.2|7881.4|7865.8|7862.5|1569
1682963700000|2023-05-01 17:55:00|7881.1|7878.3|7879.9|7876.1|7883.1|7880.2|7875.3|7872.3|2443
1682964000000|2023-05-01 18:00:00|7880|7876.2|7885.8|7882|7896|7893.1|7877.9|7874.1|1772
1682964300000|2023-05-01 18:05:00|7885.7|7882.9|7886.8|7884|7889|7885.2|7875.9|7873|911
1682964600000|2023-05-01 18:10:00|7887.8|7884.1|7887.7|7883.9|7895.7|7892.9|7882.9|7879.1|1676
1682964900000|2023-05-01 18:15:00|7888.7|7884.9|7893.7|7890.9|7903.8|7901|7888.7|7884.9|1008
1682965200000|2023-05-01 18:20:00|7894.7|7891|7911.7|7908.9|7913.5|7909.9|7893.7|7890.9|1970
1682965500000|2023-05-01 18:25:00|7912.6|7908.8|7925.4|7921.6|7933.4|7930.6|7909.6|7906.7|4298
1682965800000|2023-05-01 18:30:00|7924.4|7921.7|7930.5|7926.7|7943.5|7940.6|7924.4|7921.6|1204
1682966100000|2023-05-01 18:35:00|7929.6|7926.8|7946.3|7943.5|7947.3|7943.6|7929.4|7926.6|1267
1682966400000|2023-05-01 18:40:00|7946.4|7943.6|7942.4|7939.6|7948.4|7945.5|7938.3|7935.4|1020
1682966700000|2023-05-01 18:45:00|7943.4|7939.5|7932.4|7929.6|7943.4|7940.5|7931.4|7928.5|299
1682967000000|2023-05-01 18:50:00|7933.3|7929.5|7938.3|7934.5|7939.3|7936.5|7933.3|7929.5|295
1682967300000|2023-05-01 18:55:00|7937.3|7935.5|7941.3|7938.5|7942.2|7938.5|7936.3|7933.5|169
1682967600000|2023-05-01 19:00:00|7942.2|7938.4|7936.2|7932.4|7942.3|7939.5|7934.3|7931.4|163
1682967900000|2023-05-01 19:05:00|7936.3|7932.5|7938.3|7935.5|7941.2|7937.5|7936.3|7932.5|74
1682968200000|2023-05-01 19:10:00|7939.3|7936.5|7940.2|7937.4|7941.2|7937.5|7938.3|7935.4|197
1682968500000|2023-05-01 19:15:00|7939.3|7936.5|7935.2|7931.4|7939.3|7936.5|7935.1|7931.4|100
1682968800000|2023-05-01 19:20:00|7935.1|7932.3|7936.3|7932.5|7936.3|7933.4|7932.2|7928.4|275
1682969100000|2023-05-01 19:25:00|7936.2|7932.4|7935.2|7932.4|7937.2|7934.4|7933.2|7930.4|141
1682969400000|2023-05-01 19:30:00|7936.2|7933.4|7936.2|7933.4|7940.2|7936.4|7936.2|7932.5|90
1682969700000|2023-05-01 19:35:00|7936.3|7932.5|7935.2|7931.4|7941.2|7937.4|7934.2|7931.4|127
1682970000000|2023-05-01 19:40:00|7934.2|7932.4|7938.3|7934.5|7938.3|7935.4|7934.2|7930.5|160
1682970300000|2023-05-01 19:45:00|7938.2|7935.4|7938.3|7935.5|7940.3|7936.9|7937.2|7934.4|79
1682970600000|2023-05-01 19:50:00|7938.4|7935.6|7930.3|7926.5|7939.3|7936.5|7929.3|7926.5|200
1682970900000|2023-05-01 19:55:00|7930.2|7927.4|7928.2|7925.4|7933.1|7930.3|7927.3|7924.5|194
1682971200000|2023-05-01 20:00:00|7929.1|7925.3|7931.2|7928.4|7932.3|7929.4|7929.1|7925.3|115
1682971500000|2023-05-01 20:05:00|7930.7|7927.4|7929.3|7925.5|7930.7|7927.9|7928.2|7924.5|60
1682971800000|2023-05-01 20:10:00|7928.2|7925.4|7930.2|7927.4|7930.3|7927.5|7927.2|7924.4|114
1682972100000|2023-05-01 20:15:00|7930.3|7927.5|7927.3|7924.5|7931.2|7928.3|7926.2|7923.4|515
1682972400000|2023-05-01 20:20:00|7928.3|7924.4|7927.3|7923.5|7930.3|7926.5|7926.2|7923.4|73
1682972700000|2023-05-01 20:25:00|7927.2|7924.4|7928.2|7924.4|7931.3|7928.5|7926.3|7923.4|156
1682973000000|2023-05-01 20:30:00|7928.1|7925.3|7930.3|7926.5|7931.2|7928.4|7927.2|7923.5|38
1682973300000|2023-05-01 20:35:00|7930.2|7927.4|7929.2|7926.4|7931.2|7927.5|7929.1|7925.3|169
1682973600000|2023-05-01 20:40:00|7930.2|7927.4|7934.3|7930.5|7936.1|7932.3|7930.1|7926.4|49
1682973900000|2023-05-01 20:45:00|7934.2|7931.4|7935.3|7931.5|7936.2|7933.4|7932.2|7929.4|167
1682974200000|2023-05-01 20:50:00|7934.2|7931.4|7933.2|7929.4|7934.2|7931.4|7931.3|7928.4|41
1682974500000|2023-05-01 20:55:00|7932.2|7930.2|7935.1|7931.3|7935.2|7931.4|7931.2|7927.4|133
1682974800000|2023-05-01 21:00:00|7935.2|7931.4|7936.2|7932.4|7936.2|7932.4|7932.2|7929.4|8
1682975100000|2023-05-01 21:05:00|7934.2|7931.4|7936.2|7928.4|7936.2|7931.4|7934.2|7928.4|3
1682975400000|2023-05-01 21:10:00|7931.2|7928.8|7932.6|7928.8|7932.6|7928.8|7931.2|7928.8|15
1682976000000|2023-05-01 21:20:00|7933|7929.2|7933.6|7929.8|7933.7|7929.9|7933|7929.2|5
1682976300000|2023-05-01 21:25:00|7933.7|7929.9|7937.1|7933.3|7937.1|7933.3|7933.7|7929.9|7
1682976600000|2023-05-01 21:30:00|7937.6|7933.8|7937.6|7933.8|7937.6|7933.8|7936.7|7932.9|8
1682976900000|2023-05-01 21:35:00|7940.1|7932.3|7940.1|7932.3|7940.1|7932.3|7940.1|7932.3|3
1682977200000|2023-05-01 21:40:00|7938.5|7934.7|7939.7|7935.9|7940.1|7936.3|7938.5|7934.7|8
1682977500000|2023-05-01 21:45:00|7942.2|7934.4|7940.6|7936.8|7942.2|7936.8|7939.7|7934.4|6
1682977800000|2023-05-01 21:50:00|7942.2|7934.4|7939.7|7935.9|7942.2|7935.9|7939.7|7934.4|4
1682978100000|2023-05-01 21:55:00|7938.4|7934.6|7936.6|7928.8|7938.4|7934.6|7933.6|7928.2|3
1682985600000|2023-05-02 00:00:00|7925.6|7921.8|7928.1|7924.3|7933.1|7929.3|7922|7919.1|210
1682985900000|2023-05-02 00:05:00|7927.2|7924.4|7923.9|7920.1|7927.2|7924.4|7922|7919.2|51
1682986200000|2023-05-02 00:10:00|7923|7920.2|7924.1|7920.3|7925.9|7922.2|7922|7919.2|53
1682986500000|2023-05-02 00:15:00|7924|7921.2|7926.1|7922.3|7926.1|7922.3|7921.9|7919.1|49
1682986800000|2023-05-02 00:20:00|7925|7922.2|7925|7922.2|7926.1|7922.4|7922|7919.2|33
1682987100000|2023-05-02 00:25:00|7925.9|7922.1|7926|7922.2|7926.2|7923.3|7925|7921.3|10
1682987400000|2023-05-02 00:30:00|7925.9|7922.1|7930.1|7926.3|7930.9|7927.2|7925|7922.1|42
1682987700000|2023-05-02 00:35:00|7930|7927.2|7931.9|7928.1|7932.1|7928.3|7929|7926.2|9
1682988000000|2023-05-02 00:40:00|7932.1|7928.3|7931|7928.2|7932.1|7929.2|7930.1|7927.3|19
1682988300000|2023-05-02 00:45:00|7931.1|7928.3|7932|7929.2|7932.1|7929.2|7930|7926.3|12
1682988600000|2023-05-02 00:50:00|7932.1|7929.3|7932|7929.2|7933.1|7930.2|7932|7929.2|12
1682988900000|2023-05-02 00:55:00|7932.9|7929.1|7933|7930.2|7934|7931|7932.9|7929.1|3
1682989200000|2023-05-02 01:00:00|7933.9|7930.1|7927|7923.2|7936|7933.2|7926.1|7923.2|54
1682989500000|2023-05-02 01:05:00|7927.9|7924.2|7927|7923.2|7929|7925.3|7925|7922.2|26
1682989800000|2023-05-02 01:10:00|7928|7924.2|7925|7921.2|7928|7924.2|7923|7919.2|17
1682990100000|2023-05-02 01:15:00|7926|7922.2|7934|7931.2|7935|7932.2|7926|7921.2|157
1682990400000|2023-05-02 01:20:00|7935|7932.2|7931|7928.2|7935.5|7932.2|7931|7928.2|35
1682990700000|2023-05-02 01:25:00|7931.9|7928.1|7934|7931.2|7935|7932.2|7931|7928.1|40
1682991000000|2023-05-02 01:30:00|7933.9|7931.1|7937|7933.2|7938|7935.1|7933.9|7931.1|33
1682991300000|2023-05-02 01:35:00|7936.9|7934.1|7941|7937.2|7942|7939.1|7936.9|7934.1|54
1682991600000|2023-05-02 01:40:00|7940.9|7938.1|7935.9|7933.1|7941|7938.1|7935.9|7933.1|40
1682991900000|2023-05-02 01:45:00|7936|7932.2|7925.9|7923.1|7936|7933.1|7925.9|7923.1|44
1682992200000|2023-05-02 01:50:00|7925.7|7922.9|7923.9|7921.1|7927.9|7924.1|7921.9|7919.1|72
1682992500000|2023-05-02 01:55:00|7923|7920.1|7923.9|7921.1|7925.8|7922.1|7923|7920.1|11
1682992800000|2023-05-02 02:00:00|7923.8|7920|7927.8|7924|7928|7925.1|7921.9|7919|37
1682993100000|2023-05-02 02:05:00|7927.9|7925.1|7924|7920.2|7929|7925.2|7923.9|7920.2|45
1682993400000|2023-05-02 02:10:00|7923.9|7921.1|7926.8|7923|7926.8|7923.1|7921.9|7919.1|49
1682993700000|2023-05-02 02:15:00|7925.9|7923.1|7926|7922.2|7928|7924.2|7924|7921.1|30
1682994000000|2023-05-02 02:20:00|7925.9|7923.1|7927|7923.2|7927.8|7924|7922.8|7920|46
1682994300000|2023-05-02 02:25:00|7926.9|7923.1|7922.9|7919.1|7926.9|7923.1|7922.8|7919.1|20
1682994600000|2023-05-02 02:30:00|7922.8|7919|7924.9|7922.1|7926|7922.2|7922.8|7919|13
1682994900000|2023-05-02 02:35:00|7925|7921.2|7929.8|7926|7929.9|7927.1|7924.8|7921|27
1682995200000|2023-05-02 02:40:00|7930|7926.2|7930.9|7927.1|7930.9|7928|7929|7926.1|29
1682995500000|2023-05-02 02:45:00|7930.8|7928|7934.9|7931.1|7934.9|7931.5|7930.8|7927.2|31
1682995800000|2023-05-02 02:50:00|7935|7931.2|7937.9|7935.1|7937.9|7935.1|7934.9|7931.1|98
1682996100000|2023-05-02 02:55:00|7938.8|7935|7936.9|7934.1|7938.8|7935.1|7936.9|7933.2|20
1682996400000|2023-05-02 03:00:00|7937.8|7934|7938.8|7935|7938.9|7936|7937.8|7934|48
1682996700000|2023-05-02 03:05:00|7937.9|7935.1|7938.9|7936.1|7939.9|7937.1|7937.9|7935|33
1682997000000|2023-05-02 03:10:00|7939.9|7937.1|7943.9|7941.1|7943.9|7941.1|7939.9|7937.1|46
1682997300000|2023-05-02 03:15:00|7943.8|7941|7942.9|7940.1|7943.8|7941|7940.9|7938.1|43
1682997600000|2023-05-02 03:20:00|7941.9|7939.1|7942.9|7940.1|7942.9|7940.1|7940.9|7938.1|20
1682997900000|2023-05-02 03:25:00|7943.9|7941.1|7939|7936.2|7943.9|7941.1|7936.9|7933.2|380
1682998200000|2023-05-02 03:30:00|7938.9|7936.1|7934.9|7931.1|7939|7936.2|7930.1|7927.3|220
1682998500000|2023-05-02 03:35:00|7934.1|7930.3|7936.9|7933.1|7936.9|7933.6|7934|7930.3|13
1682998800000|2023-05-02 03:40:00|7936.8|7934|7934|7931.2|7938.9|7936.1|7934|7931.2|21
1682999100000|2023-05-02 03:45:00|7933.5|7930.2|7935.9|7932.1|7936.9|7933.2|7932|7929.1|18
1682999400000|2023-05-02 03:50:00|7935|7932.2|7934|7931.2|7937|7934.1|7934|7931.1|13
1682999700000|2023-05-02 03:55:00|7934.9|7931.1|7936.1|7932.3|7938|7935.1|7934.9|7931.1|14
1683000000000|2023-05-02 04:00:00|7935.9|7932.1|7938|7935.2|7938|7935.2|7935.9|7932.1|14
1683000300000|2023-05-02 04:05:00|7937.9|7935.1|7935.9|7932.1|7938.9|7936.1|7934.8|7931.1|34
1683000600000|2023-05-02 04:10:00|7934.9|7931.2|7935.9|7932.1|7935.9|7932.1|7933.9|7930.1|20
1683000900000|2023-05-02 04:15:00|7936|7933.2|7936|7933.2|7938.9|7935.2|7935.9|7932.1|25
1683001200000|2023-05-02 04:20:00|7935|7932.2|7934|7931.2|7936.9|7933.2|7933.8|7930.1|19
1683001500000|2023-05-02 04:25:00|7933.9|7931.1|7932.9|7929.1|7934.9|7931.2|7932.9|7929.1|27
1683001800000|2023-05-02 04:30:00|7933.9|7930.1|7929.9|7926.1|7938|7935.2|7929|7925.2|113
1683002100000|2023-05-02 04:35:00|7930|7926.2|7930|7927.2|7931|7927.2|7929|7925.2|13
1683002400000|2023-05-02 04:40:00|7929|7926.2|7926|7923.2|7930|7927.2|7926|7923.2|35
1683002700000|2023-05-02 04:45:00|7927|7924.2|7927|7923.2|7927.9|7924.2|7925.9|7923.1|70
1683003000000|2023-05-02 04:50:00|7926.9|7924.1|7929|7925.2|7929|7925.2|7925.9|7923.1|43
1683003300000|2023-05-02 04:55:00|7928.9|7926.1|7925.9|7923.1|7929|7926.1|7925.8|7923|25
1683003600000|2023-05-02 05:00:00|7926|7922.2|7924.9|7922.1|7927.1|7924.2|7922|7919.2|203
1683003900000|2023-05-02 05:05:00|7925|7922.2|7927|7923.2|7927.1|7924.2|7922.9|7919.3|37
1683004200000|2023-05-02 05:10:00|7926.9|7924.1|7926|7923.2|7929|7926.1|7924.9|7922.1|21
1683004500000|2023-05-02 05:15:00|7925.9|7923.1|7927|7924.2|7928.9|7925.1|7925|7922.2|30
1683004800000|2023-05-02 05:20:00|7926.9|7924.1|7928|7924.2|7928|7925.1|7926.9|7924|41
1683005100000|2023-05-02 05:25:00|7927.9|7925.1|7928.9|7926.1|7929.4|7926.2|7927.9|7925|69
1683005400000|2023-05-02 05:30:00|7929|7926.2|7930.9|7928.1|7931|7928.2|7929|7926.2|95
1683005700000|2023-05-02 05:35:00|7931|7928.2|7938.7|7934.9|7939.8|7936|7931|7928.2|656
1683006000000|2023-05-02 05:40:00|7937.8|7935|7928.7|7925.9|7938.9|7936|7927.8|7925|81
1683006300000|2023-05-02 05:45:00|7929.7|7926.9|7922.7|7919.9|7929.7|7926.9|7921.8|7919|80
1683006600000|2023-05-02 05:50:00|7922.8|7920|7910|7906.2|7923.8|7920.9|7908.9|7905.2|494
1683006900000|2023-05-02 05:55:00|7909.9|7907.1|7905|7901.2|7910|7907.1|7903.9|7901.1|54
1683007200000|2023-05-02 06:00:00|7904.8|7901|7909.9|7907.1|7909.9|7907.1|7901.9|7899.1|167
1683007500000|2023-05-02 06:05:00|7910|7906.2|7909.8|7906|7911.8|7909|7904.9|7902|115
1683007800000|2023-05-02 06:10:00|7908.9|7906.1|7902.9|7899.1|7911.9|7909.1|7900.9|7897.2|256
1683008100000|2023-05-02 06:15:00|7902.8|7899|7905.9|7903.1|7906.9|7904.1|7899.9|7897|60
1683008400000|2023-05-02 06:20:00|7906.8|7903|7917.8|7914|7917.8|7914.1|7906.8|7903|201
1683008700000|2023-05-02 06:25:00|7916.9|7914.1|7913.8|7910|7920.8|7917.1|7911.9|7909.1|90
1683009000000|2023-05-02 06:30:00|7913.9|7910.1|7914.9|7912.1|7918.9|7915.1|7911.9|7909.1|82
1683009300000|2023-05-02 06:35:00|7915|7911.1|7917.8|7914|7918.9|7916.1|7913.9|7911|70
1683009600000|2023-05-02 06:40:00|7917.9|7914.1|7914.9|7912.1|7920.8|7917.5|7914.9|7911.1|117
1683009900000|2023-05-02 06:45:00|7913.9|7911.1|7912.9|7910.1|7915.9|7913.1|7909.9|7907|117
1683010200000|2023-05-02 06:50:00|7914.8|7909.1|7911.9|7908.1|7914.9|7912.1|7904.8|7902|288
1683010500000|2023-05-02 06:55:00|7911.8|7909|7915.8|7913|7921.8|7918|7911.8|7909|359
1683010800000|2023-05-02 07:00:00|7916.8|7911.3|7940.8|7938|7944.9|7942.1|7908.8|7906|951
1683011100000|2023-05-02 07:05:00|7941.8|7939|7952.7|7948.9|7956.8|7953.9|7940.8|7938|1436
1683011400000|2023-05-02 07:10:00|7952.8|7949.9|7956.6|7953.8|7957.7|7954.8|7950.7|7947.9|299
1683011700000|2023-05-02 07:15:00|7956.7|7953.9|7964.7|7961.9|7973.7|7970.8|7955.7|7952.8|679
1683012000000|2023-05-02 07:20:00|7965.7|7962.9|7957.7|7953.9|7970.6|7966.9|7956.7|7952.9|373
1683012300000|2023-05-02 07:25:00|7956.7|7954.9|7955.6|7952.8|7960.7|7957.9|7952.6|7948.9|364
1683012600000|2023-05-02 07:30:00|7955.7|7952.9|7950.7|7947.9|7956.7|7953.9|7946.7|7943.9|402
1683012900000|2023-05-02 07:35:00|7950.8|7948|7940.7|7937.9|7954.6|7950.9|7936.7|7933.8|265
1683013200000|2023-05-02 07:40:00|7939.7|7936.9|7942.6|7939.8|7947.7|7944.8|7938.7|7935.8|658
1683013500000|2023-05-02 07:45:00|7943.5|7940.7|7925.6|7922.8|7943.7|7940.8|7923.6|7920.8|615
1683013800000|2023-05-02 07:50:00|7926.6|7922|7909.8|7907|7927.6|7923.8|7906.7|7903.8|1867
1683014100000|2023-05-02 07:55:00|7909.7|7906.9|7893.9|7891.1|7912.7|7909|7893.9|7891|1201
1683014400000|2023-05-02 08:00:00|7894|7890.2|7883.2|7879.4|7898|7894.2|7879.2|7876.4|2797
1683014700000|2023-05-02 08:05:00|7882.3|7879.5|7880.3|7877.5|7886.4|7883.5|7877.4|7874.6|818
1683015000000|2023-05-02 08:10:00|7880.4|7877.6|7913.9|7911.1|7917.9|7914.1|7878.3|7875.4|2192
1683015300000|2023-05-02 08:15:00|7914|7910.2|7906.9|7903.1|7920.9|7918|7902|7899.1|1657
1683015600000|2023-05-02 08:20:00|7907.9|7904.1|7899.9|7897.1|7913.9|7910.1|7894.9|7892.1|905
1683015900000|2023-05-02 08:25:00|7900.9|7898.1|7899.8|7896|7909|7906.1|7890.9|7888.1|5184
1683016200000|2023-05-02 08:30:00|7899.7|7895.9|7897.9|7895.1|7911.9|7909|7894.9|7891.2|3660
1683016500000|2023-05-02 08:35:00|7898.9|7896.1|7901.8|7898|7901.8|7898.1|7885.9|7883.1|957
1683016800000|2023-05-02 08:40:00|7900.9|7898.1|7908.8|7906|7914.8|7911|7900.9|7898|1735
1683017100000|2023-05-02 08:45:00|7910.7|7906.9|7922.7|7919.9|7924.7|7921.8|7907.8|7904|1467
1683017400000|2023-05-02 08:50:00|7922.6|7919.8|7921.6|7918.8|7934.6|7931.8|7921.5|7918.7|1228
1683017700000|2023-05-02 08:55:00|7922.5|7918.7|7929.5|7925.7|7933.6|7930.8|7922.5|7918.7|909
1683018000000|2023-05-02 09:00:00|7929.6|7926.8|7928.6|7925.8|7933.7|7929.9|7924.6|7921.8|722
1683018300000|2023-05-02 09:05:00|7928.7|7924.9|7925.7|7921.9|7930.5|7926.8|7918.6|7915.7|422
1683018600000|2023-05-02 09:10:00|7925.6|7921.8|7910.7|7907.9|7925.7|7922.8|7910.7|7907.9|612
1683018900000|2023-05-02 09:15:00|7911.7|7907.7|7919.6|7916.8|7921.6|7918.7|7909.7|7906.8|672
1683019200000|2023-05-02 09:20:00|7920.5|7916.7|7918.6|7915.8|7923.7|7920.8|7915.7|7912.7|408
1683019500000|2023-05-02 09:25:00|7919.6|7916.7|7903.7|7900.9|7919.6|7916.8|7902.7|7899.9|1048
1683019800000|2023-05-02 09:30:00|7904.6|7900.8|7892.7|7889.9|7904.7|7901.9|7888.8|7885.9|572
1683020100000|2023-05-02 09:35:00|7893.6|7889.8|7896.7|7892.9|7899.8|7896.9|7890.7|7887.9|280
1683020400000|2023-05-02 09:40:00|7896.8|7893.9|7897.7|7894.9|7899.8|7896.9|7895.7|7892|206
1683020700000|2023-05-02 09:45:00|7898.6|7894.8|7895.8|7893|7900.8|7897.9|7895.7|7892.8|187
1683021000000|2023-05-02 09:50:00|7894.7|7891.9|7893.7|7889.9|7899.6|7895.9|7890.7|7887.9|280
1683021300000|2023-05-02 09:55:00|7892.7|7889|7890.8|7888|7894.8|7891.8|7889.3|7885.9|417
1683021600000|2023-05-02 10:00:00|7890.7|7887.9|7874.9|7872.1|7891.7|7887.9|7871.9|7869.1|2019
1683021900000|2023-05-02 10:05:00|7875.9|7873.1|7887.9|7885.1|7895.9|7893.1|7875.4|7872.1|639
1683022200000|2023-05-02 10:10:00|7888.9|7886.1|7889.9|7887.1|7893.9|7891.1|7880.9|7878.1|521
1683022500000|2023-05-02 10:15:00|7888.9|7886.1|7888.9|7885.1|7889|7886.1|7882|7879.1|145
1683022800000|2023-05-02 10:20:00|7887.9|7886.1|7884.9|7881.1|7888.9|7886.1|7881.8|7879|181
1683023100000|2023-05-02 10:25:00|7884.8|7882|7886.8|7883|7886.9|7884|7878.4|7875.1|289
1683023400000|2023-05-02 10:30:00|7886.9|7883.1|7890.8|7887|7890.8|7888|7880.8|7878|256
1683023700000|2023-05-02 10:35:00|7889.8|7887.9|7886.8|7883|7891.9|7889|7882.8|7880|146
1683024000000|2023-05-02 10:40:00|7886.9|7883.1|7880.9|7877.1|7886.9|7884|7874.8|7872|219
1683024300000|2023-05-02 10:45:00|7880.8|7878|7889.8|7887|7895|7892.1|7879.9|7877|740
1683024600000|2023-05-02 10:50:00|7890.8|7888|7892.8|7890|7895.9|7892.2|7888.9|7886|760
1683024900000|2023-05-02 10:55:00|7892.9|7889.1|7886.8|7884|7893.9|7891|7886.8|7884|369
1683025200000|2023-05-02 11:00:00|7886.9|7884.1|7881.8|7879|7888.9|7886.1|7874.8|7872|323
1683025500000|2023-05-02 11:05:00|7882.7|7879.9|7887.8|7885|7887.8|7885|7876.8|7873.1|456
1683025800000|2023-05-02 11:10:00|7887.9|7884.1|7886.9|7883.1|7888.8|7886|7880.8|7877.1|2134
1683026100000|2023-05-02 11:15:00|7886.8|7883|7889.1|7885.3|7890.9|7888.1|7879|7876.1|1534
1683026400000|2023-05-02 11:20:00|7888.9|7886.1|7908.1|7905.3|7911|7907.3|7888|7885.2|1079
1683026700000|2023-05-02 11:25:00|7909|7905.2|7908|7905.2|7911.1|7908.3|7906.1|7903.3|1492
1683027000000|2023-05-02 11:30:00|7909|7906.2|7910|7907.2|7910|7907.2|7894|7891.2|615
1683027300000|2023-05-02 11:35:00|7909.9|7906.2|7909|7906.2|7916|7913.2|7908|7905.2|489
1683027600000|2023-05-02 11:40:00|7908.9|7906.1|7910|7907.2|7913|7910.1|7908|7905.2|243
1683027900000|2023-05-02 11:45:00|7910.9|7907.1|7915|7912.2|7915|7912.2|7908|7905.2|429
1683028200000|2023-05-02 11:50:00|7916|7912.7|7912|7908.2|7916|7912.7|7909|7906.1|410
1683028500000|2023-05-02 11:55:00|7911.9|7909.1|7913.9|7910.1|7915|7912.1|7909.9|7906.2|145
1683028800000|2023-05-02 12:00:00|7914|7910.2|7916.9|7914.1|7919|7915.2|7908|7905.2|580
1683029100000|2023-05-02 12:05:00|7917|7913.2|7916.9|7914.1|7924.9|7922.1|7911.9|7909.1|1016
1683029400000|2023-05-02 12:10:00|7916|7913.2|7908|7905.2|7916|7913.2|7903.9|7901.1|363
1683029700000|2023-05-02 12:15:00|7909|7906.2|7912.9|7910.1|7915.9|7912.1|7904.9|7902.1|326
1683030000000|2023-05-02 12:20:00|7913.9|7911.1|7911.9|7909.1|7919.9|7916.1|7910.9|7908|307
1683030300000|2023-05-02 12:25:00|7912.8|7910|7900.9|7898.1|7912.9|7910.1|7899.9|7897.1|336
1683030600000|2023-05-02 12:30:00|7901|7898.2|7903.8|7901|7908.8|7905|7894.9|7892.1|1302
1683030900000|2023-05-02 12:35:00|7902.1|7899.3|7897.7|7894.9|7905.8|7902.9|7896.7|7893.9|260
1683031200000|2023-05-02 12:40:00|7897.8|7895|7895.7|7892.9|7900.8|7897|7893.7|7890.9|779
1683031500000|2023-05-02 12:45:00|7895.8|7892|7872.8|7870|7897.7|7894.9|7870.8|7867.9|2043
1683031800000|2023-05-02 12:50:00|7872.7|7869.9|7882.7|7879.9|7882.7|7879.9|7867.7|7864.9|1039
1683032100000|2023-05-02 12:55:00|7883.6|7879.8|7880.7|7877.9|7891.6|7887.9|7878.7|7874.9|685
1683032400000|2023-05-02 13:00:00|7880.6|7877.8|7853.8|7850|7881.7|7878.8|7851.8|7848.1|2948
1683032700000|2023-05-02 13:05:00|7853.7|7849.9|7829.8|7827|7854.7|7851.9|7816.9|7813.1|3829
1683033000000|2023-05-02 13:10:00|7828.9|7826|7817|7813.2|7840.9|7838.1|7815.9|7813|2189
1683033300000|2023-05-02 13:15:00|7816.9|7814.1|7832.9|7830.1|7836.9|7833.2|7816.9|7814|1549
1683033600000|2023-05-02 13:20:00|7833.8|7830|7816.9|7814.1|7834.9|7831.3|7816.9|7814.1|2005
1683033900000|2023-05-02 13:25:00|7815.9|7813.1|7807|7803.2|7820.8|7818|7801|7798.1|3544
1683034200000|2023-05-02 13:30:00|7806|7803.1|7788|7784.2|7807|7803.9|7765|7761.3|5569
1683034500000|2023-05-02 13:35:00|7788.1|7784.3|7754.3|7751.5|7788.1|7784.4|7747.1|7743.3|3124
1683034800000|2023-05-02 13:40:00|7755.2|7751.4|7746.2|7742.4|7769.1|7765.5|7736.1|7733.3|3972
1683035100000|2023-05-02 13:45:00|7746.3|7742.5|7714.5|7711.7|7748.1|7744.4|7713.5|7710.7|7382
1683035400000|2023-05-02 13:50:00|7715.5|7712.2|7707.5|7704.7|7720|7716.2|7701.5|7698.7|6017
1683035700000|2023-05-02 13:55:00|7706.5|7702.7|7705.7|7702.9|7712.5|7709.7|7696.5|7693.7|4888
1683036000000|2023-05-02 14:00:00|7705.5|7702.7|7682.4|7678.6|7709.6|7706.7|7673.5|7670.6|6763
1683036300000|2023-05-02 14:05:00|7682.6|7678.8|7668.6|7665.8|7697.4|7694.6|7659.7|7656.8|4115
1683036600000|2023-05-02 14:10:00|7669.4|7666.6|7657.7|7654.9|7671|7667.8|7639.8|7636.9|4439
1683036900000|2023-05-02 14:15:00|7656.9|7654.1|7654.6|7650.8|7674.4|7671.6|7642.6|7639.4|4009
1683037200000|2023-05-02 14:20:00|7653.7|7650.9|7652.9|7650.1|7661.8|7658.9|7647.8|7644.8|3084
1683037500000|2023-05-02 14:25:00|7652.7|7649.9|7651.6|7647.8|7658.2|7655|7641.2|7637.9|2681
1683037800000|2023-05-02 14:30:00|7650.7|7647.9|7624.7|7621.9|7654.7|7651.9|7624.6|7621.8|4605
1683038100000|2023-05-02 14:35:00|7624.6|7620.8|7627.4|7623.6|7633.5|7630.6|7617.6|7613.8|4091
1683038400000|2023-05-02 14:40:00|7626.5|7623.7|7610.4|7607.6|7633.6|7630.7|7607.6|7604.8|3402
1683038700000|2023-05-02 14:45:00|7610.5|7607.7|7619.2|7615.4|7621.6|7618.7|7597.6|7594.7|4557
1683039000000|2023-05-02 14:50:00|7618.3|7615.5|7605.2|7601.4|7634.8|7631.5|7599.4|7596.6|4580
1683039300000|2023-05-02 14:55:00|7604.3|7601.5|7592.5|7588.7|7611.2|7607.5|7592.4|7588.7|5471
1683039600000|2023-05-02 15:00:00|7592.9|7589.1|7608.2|7604.4|7610.3|7607.4|7581.4|7578.6|5075
1683039900000|2023-05-02 15:05:00|7608.3|7605.5|7575.5|7572.7|7610.4|7607.4|7574.3|7570.7|3323
1683040200000|2023-05-02 15:10:00|7576.5|7573.7|7597.4|7593.6|7612.4|7608.7|7576.4|7573.6|4445
1683040500000|2023-05-02 15:15:00|7596.5|7593.7|7627.3|7624.5|7630.4|7627.5|7596.5|7593.6|3313
1683040800000|2023-05-02 15:20:00|7628.2|7624.4|7602.1|7598.3|7630.4|7627.5|7592.5|7589.6|3561
1683041100000|2023-05-02 15:25:00|7602.4|7598.6|7573.3|7570.5|7607.4|7603.6|7569.2|7566.4|7644
1683041400000|2023-05-02 15:30:00|7573.4|7569.6|7570.3|7567.5|7581.3|7577.6|7559.3|7555.6|5062
1683041700000|2023-05-02 15:35:00|7571.1|7568.3|7572.4|7568.6|7583.3|7580.3|7560.3|7556.6|3239
1683042000000|2023-05-02 15:40:00|7572.3|7569.5|7586.3|7583.5|7587.2|7583.5|7571.2|7568.4|2457
1683042300000|2023-05-02 15:45:00|7585.5|7582.7|7601.3|7598.5|7609.4|7606.5|7585.4|7582.5|2656
1683042600000|2023-05-02 15:50:00|7600.5|7597.7|7593.4|7590.6|7605.4|7602.5|7575.4|7571.6|2765
1683042900000|2023-05-02 15:55:00|7593.5|7589.7|7586.5|7583.7|7600.5|7597.7|7585.5|7582.7|1226
1683043200000|2023-05-02 16:00:00|7586|7582.7|7573.7|7569.9|7593.5|7590.2|7570.2|7566.7|1746
1683043500000|2023-05-02 16:05:00|7572.8|7570|7567.6|7564.8|7580.7|7577.7|7562.7|7558.9|1683
1683043800000|2023-05-02 16:10:00|7566.6|7563.8|7594.4|7591.6|7596.4|7593.6|7553.5|7549.9|3224
1683044100000|2023-05-02 16:15:00|7595.4|7592.6|7568.6|7565.8|7597.4|7594.1|7563.7|7559.9|3327
1683044400000|2023-05-02 16:20:00|7568.7|7564.9|7563.8|7561|7569|7566.2|7549.7|7546.9|3181
1683044700000|2023-05-02 16:25:00|7564|7561.2|7563.7|7559.9|7570.9|7567.2|7555|7552.1|1514
1683045000000|2023-05-02 16:30:00|7563.8|7560|7547.9|7544.1|7568.9|7566|7546.7|7543.9|2539
1683045300000|2023-05-02 16:35:00|7547.8|7545|7571.7|7567.9|7576.2|7573|7547.8|7544.1|1690
1683045600000|2023-05-02 16:40:00|7570.8|7568|7560.3|7557.5|7576.9|7574|7559|7555.2|3155
1683045900000|2023-05-02 16:45:00|7560.1|7557.3|7554.9|7552.1|7563|7559.3|7550|7547.2|1823
1683046200000|2023-05-02 16:50:00|7555|7551.2|7559|7555.2|7567.2|7564.3|7553.9|7550.2|1169
1683046500000|2023-05-02 16:55:00|7558.1|7555.3|7558.9|7556.1|7562|7558.3|7547|7544.2|2279
1683046800000|2023-05-02 17:00:00|7559|7555.2|7568|7564.2|7572.9|7570|7553.8|7550.1|1289
1683047100000|2023-05-02 17:05:00|7567.9|7565.1|7551.1|7547.3|7570.8|7567.1|7551.1|7547.3|1035
1683047400000|2023-05-02 17:10:00|7550.9|7547.1|7527.9|7525.1|7561.9|7559.1|7527.9|7525.1|2428
1683047700000|2023-05-02 17:15:00|7528.9|7526.1|7555.8|7552|7558.8|7556|7526.9|7524|2244
1683048000000|2023-05-02 17:20:00|7556.3|7552.5|7558.7|7554.9|7563.7|7560.9|7535.4|7532.1|1250
1683048300000|2023-05-02 17:25:00|7559.7|7555.9|7544.8|7541|7560.7|7557.9|7541.7|7538|955
1683048600000|2023-05-02 17:30:00|7543.7|7540.9|7552.6|7549.8|7553.7|7549.9|7542.7|7539|916
1683048900000|2023-05-02 17:35:00|7552.7|7549.9|7550.7|7546.9|7562.7|7558.9|7548.8|7545.9|975
1683049200000|2023-05-02 17:40:00|7549.7|7547.8|7556.7|7553.9|7557.6|7554.8|7544.7|7541.9|576
1683049500000|2023-05-02 17:45:00|7557.6|7553.8|7552.7|7548.9|7559.6|7556.8|7548.7|7545.9|832
1683049800000|2023-05-02 17:50:00|7552.6|7549.8|7556.6|7552.8|7560.7|7557.9|7549.6|7545.8|992
1683050100000|2023-05-02 17:55:00|7556.7|7553.8|7542.8|7540|7560.6|7556.9|7541.9|7539|1678
1683050400000|2023-05-02 18:00:00|7542.9|7540.1|7531.8|7529|7545|7542.1|7528.1|7525.3|3199
1683050700000|2023-05-02 18:05:00|7531.9|7529.1|7540.5|7537.7|7547.5|7544.7|7528.5|7524.8|6584
1683051000000|2023-05-02 18:10:00|7541.5|7538.7|7517.8|7515|7541.5|7538.7|7517.6|7514|3365
1683051300000|2023-05-02 18:15:00|7517.7|7514.9|7527.9|7525.1|7536.9|7534|7511.6|7508.8|4808
1683051600000|2023-05-02 18:20:00|7528.9|7526.1|7516.2|7512.4|7533|7530.1|7510.9|7508.1|5452
1683051900000|2023-05-02 18:25:00|7516.1|7512.3|7529.1|7526.3|7536.2|7533.3|7504.2|7501.4|13855
1683052200000|2023-05-02 18:30:00|7530.1|7527.3|7534.1|7531.3|7541|7538.1|7525.1|7522.2|3409
1683052500000|2023-05-02 18:35:00|7535|7531.2|7536|7532.2|7539.1|7536.2|7534.1|7531.2|690
1683052800000|2023-05-02 18:40:00|7536.1|7532.3|7537.9|7535.1|7539|7536.1|7531|7528.2|877
1683053100000|2023-05-02 18:45:00|7537.1|7534.3|7541.9|7539.1|7543|7540.2|7536.9|7533.2|527
1683053400000|2023-05-02 18:50:00|7542.7|7539.9|7541.9|7538.1|7543|7540.2|7539|7536.1|768
1683053700000|2023-05-02 18:55:00|7540.9|7537.2|7537.9|7535.1|7542|7539.2|7536|7533|560
1683054000000|2023-05-02 19:00:00|7538.8|7535|7537.9|7535.1|7542.9|7540.1|7535.9|7533|463
1683054300000|2023-05-02 19:05:00|7537.8|7535|7534.8|7531|7539.8|7536.1|7531.9|7529|283
1683054600000|2023-05-02 19:10:00|7533.9|7531.1|7530.9|7527.1|7535.9|7533.1|7530.9|7527.1|155
1683054900000|2023-05-02 19:15:00|7531.8|7528.1|7530.7|7527.9|7535.9|7533.1|7525.8|7522|319
1683055200000|2023-05-02 19:20:00|7530.9|7528.1|7532.9|7530.1|7535.8|7532.9|7525.9|7523|165
1683055500000|2023-05-02 19:25:00|7533.8|7530|7535.8|7533|7535.9|7533|7529.8|7526|195
1683055800000|2023-05-02 19:30:00|7534.8|7532|7532.8|7530|7538.8|7536|7531.8|7529|440
1683056100000|2023-05-02 19:35:00|7533.8|7530.5|7529.8|7527|7534.8|7531|7528.8|7526|196
1683056400000|2023-05-02 19:40:00|7530.8|7526.9|7531.9|7528.1|7533.8|7531|7528.8|7526|141
1683056700000|2023-05-02 19:45:00|7531.8|7528|7526.8|7524|7531.8|7529|7526.8|7523.9|160
1683057000000|2023-05-02 19:50:00|7527.7|7523.9|7527.7|7523.9|7530.9|7528|7526.8|7523.1|131
1683057300000|2023-05-02 19:55:00|7527.8|7524.9|7520.8|7517|7527.9|7524.9|7520.7|7516.9|215
1683057600000|2023-05-02 20:00:00|7520.9|7517.1|7520.8|7517|7522.9|7520|7516.8|7514|376
1683057900000|2023-05-02 20:05:00|7520.9|7517.1|7518.7|7514.9|7520.9|7517.1|7517.8|7514.9|180
1683058200000|2023-05-02 20:10:00|7518.8|7515|7524.8|7522|7527.7|7524|7517.8|7514.5|59
1683058500000|2023-05-02 20:15:00|7525.7|7521.9|7526.8|7524|7527.9|7525|7524.7|7521.8|17
1683058800000|2023-05-02 20:20:00|7525.9|7523.1|7528.8|7525|7530.7|7527|7525.7|7522|109
1683059100000|2023-05-02 20:25:00|7528.7|7524.9|7525.8|7522|7528.7|7525|7524.7|7520.9|88
1683059400000|2023-05-02 20:30:00|7524.9|7522.1|7526.8|7523|7529.8|7527|7524.8|7521.9|154
1683059700000|2023-05-02 20:35:00|7527.7|7524|7528.7|7524.9|7529.9|7527|7526.7|7523|100
1683060000000|2023-05-02 20:40:00|7528.6|7525.8|7521.8|7519|7529.7|7526|7520.8|7518|106
1683060300000|2023-05-02 20:45:00|7521.9|7518.1|7523.8|7520|7524.7|7521|7518.8|7515.1|238
1683060600000|2023-05-02 20:50:00|7523.7|7520.9|7522.7|7518.9|7525.7|7522|7521.8|7518.9|126
1683060900000|2023-05-02 20:55:00|7522.6|7519.8|7519.8|7516|7524.7|7521.9|7518.8|7515|291
1683061200000|2023-05-02 21:00:00|7520.2|7516.4|7524.5|7516.7|7524.5|7516.7|7519.4|7514.1|8
1683061500000|2023-05-02 21:05:00|7522.9|7519.1|7522.7|7518.9|7523.1|7519.3|7522.7|7518.9|0
1683061800000|2023-05-02 21:10:00|7523.1|7519.3|7523.1|7519.3|7523.1|7519.3|7523.1|7519.3|1
1683062400000|2023-05-02 21:20:00|7524.6|7520.8|7527|7523.2|7528.8|7526|7524.6|7519.8|9
1683062700000|2023-05-02 21:25:00|7526.6|7522.8|7527|7523.2|7527|7523.2|7526.6|7522.8|0
1683063000000|2023-05-02 21:30:00|7526.6|7522.8|7527|7523.2|7527|7523.2|7526.6|7522.8|4
1683063300000|2023-05-02 21:35:00|7528.6|7520.8|7527.1|7523.3|7528.6|7523.3|7527.1|7520.8|9
1683063600000|2023-05-02 21:40:00|7529.5|7521.7|7514.1|7510.3|7529.5|7523.3|7510.1|7503.3|90
1683063900000|2023-05-02 21:45:00|7514.5|7510.7|7517.7|7513.9|7517.7|7513.9|7514.5|7510.7|6
1683064200000|2023-05-02 21:50:00|7518.2|7514.4|7520.6|7512.8|7520.8|7515.9|7518.2|7512.8|5
1683064500000|2023-05-02 21:55:00|7520.7|7512.9|7518.2|7514.4|7520.7|7514.5|7515.6|7511.8|11
1683072000000|2023-05-03 00:00:00|7524.7|7520.9|7529.8|7526|7530.6|7526.9|7519.6|7515.9|228
1683072300000|2023-05-03 00:05:00|7529.7|7525.9|7521.9|7519.1|7529.7|7526|7519.7|7516|109
1683072600000|2023-05-03 00:10:00|7521.7|7518.9|7522.7|7519.9|7524.1|7520.3|7515.8|7513|123
1683072900000|2023-05-03 00:15:00|7522.8|7519|7522.8|7519|7523.8|7520|7514.7|7511|227
1683073200000|2023-05-03 00:20:00|7522.7|7519.9|7521.7|7518.9|7522.8|7519.9|7515.7|7512|146
1683073500000|2023-05-03 00:25:00|7520.9|7518.1|7520.7|7516.9|7523.7|7520.9|7518.7|7515|82
1683073800000|2023-05-03 00:30:00|7520.8|7517|7520.8|7517|7522.8|7519.9|7519.8|7516.5|26
1683074100000|2023-05-03 00:35:00|7520.7|7517.9|7521.8|7518|7521.8|7518.9|7518.7|7515|54
1683074400000|2023-05-03 00:40:00|7520.8|7517|7524.8|7521|7524.8|7521.9|7520.7|7517|17
1683074700000|2023-05-03 00:45:00|7524.7|7521.9|7522.7|7518.9|7525.8|7522.9|7521.7|7518|42
1683075000000|2023-05-03 00:50:00|7523.2|7519.9|7522.7|7518.9|7523.7|7519.9|7521.7|7517.9|11
1683075300000|2023-05-03 00:55:00|7523.7|7519.9|7528.9|7525.1|7529.7|7525.9|7523.7|7519.9|52
1683075600000|2023-05-03 01:00:00|7528.7|7524.9|7531.7|7527.9|7531.7|7528.9|7527.7|7523.9|293
1683075900000|2023-05-03 01:05:00|7530.8|7528|7529.6|7526.8|7530.8|7528|7524.6|7521.2|201
1683076200000|2023-05-03 01:10:00|7529.7|7525.9|7529.5|7525.7|7531.7|7528.8|7527.6|7523.9|166
1683076500000|2023-05-03 01:15:00|7529.6|7525.8|7524.5|7520.7|7531.5|7527.8|7521.6|7518.3|145
1683076800000|2023-05-03 01:20:00|7523.6|7520.8|7525.8|7523|7526.7|7523.8|7522.5|7519.7|97
1683077100000|2023-05-03 01:25:00|7525.7|7522.9|7526.6|7523.8|7528.5|7524.9|7525.6|7521.9|44
1683077400000|2023-05-03 01:30:00|7525.8|7523|7531.7|7527.9|7531.7|7528.8|7525.6|7522.7|75
1683077700000|2023-05-03 01:35:00|7531.6|7528.8|7529.6|7526.8|7532.7|7529.9|7529.6|7525.9|99
1683078000000|2023-05-03 01:40:00|7529.8|7527|7529.5|7525.7|7530.7|7527|7526.6|7523.8|58
1683078300000|2023-05-03 01:45:00|7528.7|7525.9|7529.7|7525.9|7531.5|7527.8|7528.6|7524.9|47
1683078600000|2023-05-03 01:50:00|7529.5|7525.7|7525.6|7521.8|7529.5|7525.8|7523.6|7519.9|201
1683078900000|2023-05-03 01:55:00|7524.6|7520.9|7524.6|7521.8|7525.7|7522.8|7520.6|7517.7|131
1683079200000|2023-05-03 02:00:00|7525.4|7522.6|7529.6|7526.8|7529.7|7526.9|7525.4|7521.9|58
1683079500000|2023-05-03 02:05:00|7529.7|7526.9|7529.7|7525.9|7530.7|7527.8|7523.6|7519.9|137
1683079800000|2023-05-03 02:10:00|7529.6|7526.8|7526.6|7523.8|7529.7|7526.8|7526.6|7522.9|43
1683080100000|2023-05-03 02:15:00|7526.7|7522.9|7528.6|7525.8|7529.6|7525.8|7525.7|7522.8|79
1683080400000|2023-05-03 02:20:00|7529.6|7525.7|7527.6|7524.8|7529.7|7526.8|7526.6|7522.9|60
1683080700000|2023-05-03 02:25:00|7527.7|7523.9|7527.7|7523.9|7528.7|7525.8|7526.6|7522.9|61
1683081000000|2023-05-03 02:30:00|7527.6|7524.8|7530.7|7526.9|7531.7|7528.9|7527.6|7524.8|179
1683081300000|2023-05-03 02:35:00|7529.7|7526.8|7530.6|7527.8|7531.7|7528.9|7529.6|7525.9|99
1683081600000|2023-05-03 02:40:00|7530.7|7526.9|7529.7|7525.9|7531.7|7528|7529.6|7525.9|43
1683081900000|2023-05-03 02:45:00|7529.6|7526.8|7532.7|7529.9|7532.7|7529.9|7528.7|7525.9|125
1683082200000|2023-05-03 02:50:00|7532.6|7529.8|7531.6|7528.8|7532.7|7529.9|7530.6|7526.9|132
1683082500000|2023-05-03 02:55:00|7532.6|7529.8|7532.7|7529.9|7533.6|7530.8|7531.6|7528.7|186
1683082800000|2023-05-03 03:00:00|7532.6|7529.8|7532.7|7529.9|7533.7|7530.9|7531.6|7528.8|153
1683083100000|2023-05-03 03:05:00|7532.6|7529.8|7533.6|7530.8|7536.7|7533.9|7532.6|7529.8|230
1683083400000|2023-05-03 03:10:00|7532.8|7530|7536.6|7533.8|7536.7|7533.8|7532.7|7529.8|98
1683083700000|2023-05-03 03:15:00|7536.7|7533.9|7535.6|7532.8|7536.7|7533.9|7533.7|7530.9|63
1683084000000|2023-05-03 03:20:00|7535.7|7532.9|7530.7|7527.9|7535.7|7532.9|7528.7|7525.9|81
1683084300000|2023-05-03 03:25:00|7531.7|7528.8|7532.7|7528.9|7532.7|7529.9|7530.6|7527.8|33
1683084600000|2023-05-03 03:30:00|7532.6|7529.8|7531.7|7528.9|7532.7|7529.9|7530.6|7527.8|32
1683084900000|2023-05-03 03:35:00|7530.7|7527.9|7530.6|7527.8|7531.7|7528.8|7529.6|7526.8|29
1683085200000|2023-05-03 03:40:00|7531.6|7526.8|7529.6|7526.8|7531.6|7527.8|7529.6|7526.8|44
1683085500000|2023-05-03 03:45:00|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7528.6|7525.8|88
1683085800000|2023-05-03 03:50:00|7530.6|7527.7|7531.6|7527.8|7531.6|7528.8|7529.6|7525.8|50
1683086100000|2023-05-03 03:55:00|7530.7|7527.9|7532.6|7529.8|7532.6|7529.8|7529.5|7525.8|73
1683086400000|2023-05-03 04:00:00|7532.5|7529.7|7531.6|7527.8|7532.6|7529.7|7528.5|7525.6|72
1683086700000|2023-05-03 04:05:00|7530.6|7526.8|7529.6|7526.8|7530.6|7527.7|7528.5|7525.7|27
1683087000000|2023-05-03 04:10:00|7529.7|7525.9|7532.6|7528.8|7532.6|7529.7|7529.5|7525.8|135
1683087300000|2023-05-03 04:15:00|7531.5|7528.7|7527.6|7524.8|7531.6|7528.7|7527.5|7524.7|85
1683087600000|2023-05-03 04:20:00|7527.5|7523.8|7525.5|7522.7|7528.5|7524.8|7524.6|7521.7|130
1683087900000|2023-05-03 04:25:00|7525.6|7522.8|7528.5|7524.7|7528.5|7524.7|7525.4|7521.7|21
1683088200000|2023-05-03 04:30:00|7527.6|7524.8|7527.5|7523.7|7529.6|7526.7|7526.4|7522.6|44
1683088500000|2023-05-03 04:35:00|7527.4|7523.6|7528.4|7524.6|7529.6|7525.8|7526.4|7523.6|19
1683088800000|2023-05-03 04:40:00|7527.5|7524.7|7526.5|7523.7|7527.6|7524.7|7525.5|7522.6|28
1683089100000|2023-05-03 04:45:00|7526.6|7523.8|7528.5|7525.7|7528.6|7525.7|7526.5|7522.8|58
1683089400000|2023-05-03 04:50:00|7528.6|7524.8|7527.6|7523.8|7528.6|7525.7|7526.5|7523.7|24
1683089700000|2023-05-03 04:55:00|7527.5|7524.7|7529.5|7526.7|7529.6|7526.7|7526.6|7523.7|22
1683090000000|2023-05-03 05:00:00|7529.6|7525.8|7532.6|7528.8|7532.6|7529.7|7529.5|7525.8|46
1683090300000|2023-05-03 05:05:00|7532.5|7529.7|7527.5|7524.7|7532.6|7529.7|7527.5|7524.7|111
1683090600000|2023-05-03 05:10:00|7527.6|7524.8|7530.5|7527.7|7530.6|7527.7|7527.5|7524.7|37
1683090900000|2023-05-03 05:15:00|7531.5|7528.7|7530.6|7527.8|7533.5|7530.7|7530.5|7527.7|103
1683091200000|2023-05-03 05:20:00|7531.5|7528.7|7529.5|7526.7|7533.6|7530.7|7527.6|7524.8|91
1683091500000|2023-05-03 05:25:00|7530.5|7527.7|7523.6|7520.8|7530.5|7527.7|7519.7|7516.8|176
1683091800000|2023-05-03 05:30:00|7523.7|7520.9|7521.5|7518.7|7525.6|7522.8|7520.5|7517.7|105
1683092100000|2023-05-03 05:35:00|7523.6|7519.8|7520.5|7517.7|7523.7|7520.8|7520.5|7517|37
1683092400000|2023-05-03 05:40:00|7520.6|7516.8|7521.7|7518.9|7522.6|7518.9|7516.7|7513.8|51
1683092700000|2023-05-03 05:45:00|7521.6|7518.8|7519.7|7516.9|7521.8|7519|7518.8|7516|28
1683093000000|2023-05-03 05:50:00|7519.8|7517|7523.6|7520.8|7523.6|7520.8|7518.7|7515.8|272
1683093300000|2023-05-03 05:55:00|7523.4|7520.6|7520.5|7517.7|7523.4|7520.6|7520.5|7517.7|42
1683093600000|2023-05-03 06:00:00|7520.6|7516.8|7516.6|7512.8|7523.6|7520.8|7516.3|7512.7|214
1683093900000|2023-05-03 06:05:00|7516.5|7513.7|7528.5|7525.7|7529.5|7526.6|7515.5|7512.6|164
1683094200000|2023-05-03 06:10:00|7529.5|7526.5|7531.5|7528.7|7533.6|7530.7|7527.5|7524.6|208
1683094500000|2023-05-03 06:15:00|7530.6|7526.8|7533.6|7529.8|7533.6|7529.8|7527.5|7524.7|164
1683094800000|2023-05-03 06:20:00|7532.6|7529.7|7531.5|7528.7|7535.6|7531.8|7529.5|7526.7|271
1683095100000|2023-05-03 06:25:00|7532.4|7528.6|7532.5|7529.7|7534.5|7531.7|7529.5|7525.7|190
1683095400000|2023-05-03 06:30:00|7531.5|7528.7|7542.4|7538.6|7542.5|7539.7|7531.5|7527.7|534
1683095700000|2023-05-03 06:35:00|7542.5|7538.7|7543.4|7540.6|7544.5|7541.7|7540.4|7537.6|330
1683096000000|2023-05-03 06:40:00|7543.5|7539.7|7543.4|7540.6|7545.5|7542.6|7540.3|7537.5|263
1683096300000|2023-05-03 06:45:00|7542.4|7539.6|7542.4|7538.6|7543.5|7540.6|7539.3|7535.7|397
1683096600000|2023-05-03 06:50:00|7541.5|7538.7|7541.4|7537.6|7552.8|7549|7536.4|7533.6|1200
1683096900000|2023-05-03 06:55:00|7541.5|7537.7|7539.7|7535.9|7541.5|7538.6|7537.4|7533.7|313
1683097200000|2023-05-03 07:00:00|7539.5|7535.7|7530.4|7527.6|7540.5|7537.6|7520.4|7517.6|1159
1683097500000|2023-05-03 07:05:00|7530.2|7527.4|7513.6|7510.8|7530.2|7527.4|7511.9|7508.7|1561
1683097800000|2023-05-03 07:10:00|7513.7|7509.9|7514.6|7510.8|7519.7|7516.9|7509.1|7505.8|857
1683098100000|2023-05-03 07:15:00|7515.4|7511.6|7518.7|7514.9|7528.7|7525.9|7514.6|7511.6|983
1683098400000|2023-05-03 07:20:00|7518.6|7515.8|7519.8|7517|7522.7|7519.8|7512.8|7509.9|1234
1683098700000|2023-05-03 07:25:00|7519.7|7516.9|7508.8|7505|7520.8|7518|7507.7|7504.1|1114
1683099000000|2023-05-03 07:30:00|7508.9|7505.1|7505.8|7503|7508.9|7505.2|7496.7|7493.9|2502
1683099300000|2023-05-03 07:35:00|7504.8|7502|7496.7|7493.9|7509.9|7506.1|7496.7|7493.8|1996
1683099600000|2023-05-03 07:40:00|7496.8|7494|7464|7460.2|7500.8|7498|7463|7460.2|5639
1683099900000|2023-05-03 07:45:00|7463|7460.1|7476.1|7472.3|7484|7481.2|7463|7460.1|1475
1683100200000|2023-05-03 07:50:00|7476|7472.2|7464|7461.2|7485.1|7482.3|7463.8|7460.3|1785
1683100500000|2023-05-03 07:55:00|7463.1|7460.2|7470|7467.2|7473.1|7470.2|7463|7460.2|1466
1683100800000|2023-05-03 08:00:00|7470.8|7468|7444.1|7440.3|7471.1|7468.2|7435.3|7432.4|5371
1683101100000|2023-05-03 08:05:00|7443.2|7440.4|7439.3|7435.5|7451.3|7447.6|7437.5|7434.5|2741
1683101400000|2023-05-03 08:10:00|7438.4|7435.6|7434.6|7431.8|7454.3|7451.4|7432.6|7429.8|3652
1683101700000|2023-05-03 08:15:00|7434.5|7431.7|7429.5|7425.7|7439.3|7436.5|7421.5|7418.7|3015
1683102000000|2023-05-03 08:20:00|7428.5|7426.7|7410.7|7407.9|7434.6|7431.7|7409.7|7406.8|3214
1683102300000|2023-05-03 08:25:00|7410.8|7407|7402.4|7398.6|7413.6|7410.7|7397.5|7394.6|8857
1683102600000|2023-05-03 08:30:00|7401.5|7398.7|7359.9|7357.1|7408.6|7405.8|7358|7355.2|7361
1683102900000|2023-05-03 08:35:00|7360|7356.2|7368.8|7365|7377.8|7375|7348|7345.2|5859
1683103200000|2023-05-03 08:40:00|7367.9|7365.1|7385.6|7381.8|7394.5|7391.7|7366.8|7364|5498
1683103500000|2023-05-03 08:45:00|7385.7|7381.9|7378.8|7375|7385.7|7382|7360.9|7357.1|4877
1683103800000|2023-05-03 08:50:00|7378.7|7375.9|7390.6|7387.8|7396.7|7393.8|7369.7|7366.8|2681
1683104100000|2023-05-03 08:55:00|7390.7|7386.9|7398.5|7394.7|7405.2|7402.4|7387.5|7384.6|2789
1683104400000|2023-05-03 09:00:00|7397.6|7394.8|7391.7|7388.9|7411.3|7407.5|7390.3|7386.7|2552
1683104700000|2023-05-03 09:05:00|7391.3|7388.5|7367.7|7364.9|7392.4|7389.5|7362.5|7359.7|4441
1683105000000|2023-05-03 09:10:00|7368.7|7365.9|7388.7|7385.9|7389.2|7385.9|7368.7|7365.9|1699
1683105300000|2023-05-03 09:15:00|7387.7|7384.9|7386.7|7383.9|7392.8|7389.9|7380.7|7377.8|2034
1683105600000|2023-05-03 09:20:00|7386.9|7384.1|7386.7|7382.9|7397.7|7394.9|7379.9|7377.1|1632
1683105900000|2023-05-03 09:25:00|7386.8|7383|7381|7377.2|7389.6|7386.3|7373.9|7371|1609
1683106200000|2023-05-03 09:30:00|7380.9|7378.1|7377.7|7374.9|7380.9|7378.1|7365.1|7362.2|3958
1683106500000|2023-05-03 09:35:00|7377.8|7374|7369.1|7366.3|7377.8|7374.9|7367.5|7363.8|2178
1683106800000|2023-05-03 09:40:00|7369.5|7366.7|7364.9|7362.1|7374.4|7371.6|7363.6|7360.7|1153
1683107100000|2023-05-03 09:45:00|7364.7|7361.9|7351.9|7349.1|7364.8|7362|7351.1|7348.2|2053
1683107400000|2023-05-03 09:50:00|7352|7349.2|7379.8|7377|7380.8|7377.9|7348|7345.2|2975
1683107700000|2023-05-03 09:55:00|7379.7|7376.9|7380.8|7378|7385.6|7382.8|7376.8|7373.1|2031
1683108000000|2023-05-03 10:00:00|7381.8|7377.9|7367|7364.2|7381.8|7378.9|7365.8|7362|1090
1683108300000|2023-05-03 10:05:00|7366.9|7363.1|7371|7368.2|7376.1|7373.2|7366.8|7363|797
1683108600000|2023-05-03 10:10:00|7370|7367.2|7351.9|7349.1|7371.1|7368.2|7351.9|7348.2|1406
1683108900000|2023-05-03 10:15:00|7352|7349.2|7336.9|7334.1|7355.8|7352.1|7326|7322.7|3108
1683109200000|2023-05-03 10:20:00|7337.9|7335.1|7323.1|7320.3|7339|7336.1|7323|7320.2|1227
1683109500000|2023-05-03 10:25:00|7322|7318.2|7328.1|7325.3|7329.9|7326.3|7311.2|7308.3|2086
1683109800000|2023-05-03 10:30:00|7328.2|7324.4|7326.1|7323.3|7332|7328.3|7316.9|7313.3|1113
1683110100000|2023-05-03 10:35:00|7327|7323.2|7315.1|7312.3|7328.1|7325.3|7313.1|7310.2|718
1683110400000|2023-05-03 10:40:00|7315.2|7311.4|7323.3|7320.5|7330.1|7327.3|7313.2|7310.4|2737
1683110700000|2023-05-03 10:45:00|7323.4|7319.6|7312.4|7308.6|7325.2|7321.5|7310.3|7307.4|979
1683111000000|2023-05-03 10:50:00|7311.5|7308.7|7298.5|7295.7|7313.3|7309.5|7298.5|7295.6|1903
1683111300000|2023-05-03 10:55:00|7299.4|7295.6|7304.5|7301.7|7307.5|7304.7|7298.4|7295.6|2109
1683111600000|2023-05-03 11:00:00|7302.9|7300.1|7305.8|7303|7307.6|7304.8|7286.8|7284|4002
1683111900000|2023-05-03 11:05:00|7305.7|7302.9|7308.4|7304.6|7309.3|7305.6|7293.7|7290.9|1460
1683112200000|2023-05-03 11:10:00|7307.3|7304.5|7300.6|7297.8|7310.3|7307.4|7298.4|7295.6|1891
1683112500000|2023-05-03 11:15:00|7300.5|7297.7|7312.2|7309.4|7315.3|7312.5|7298.4|7295.6|1077
1683112800000|2023-05-03 11:20:00|7312.3|7309.5|7310.3|7307.5|7314.3|7311.5|7298.2|7295.4|1347
1683113100000|2023-05-03 11:25:00|7310.4|7306.6|7307.2|7304.4|7319.2|7315.4|7307.2|7303.5|1396
1683113400000|2023-05-03 11:30:00|7307.3|7303.5|7307.3|7303.5|7314.3|7311.3|7295.3|7292.5|874
1683113700000|2023-05-03 11:35:00|7306.2|7303.4|7311.2|7308.4|7317.3|7314.4|7306.2|7303.4|709
1683114000000|2023-05-03 11:40:00|7310.2|7307.4|7324|7321.2|7325.2|7322.4|7310.1|7306.5|1531
1683114300000|2023-05-03 11:45:00|7324.2|7321.4|7322.2|7319.4|7328.1|7325.3|7321.3|7318.4|926
1683114600000|2023-05-03 11:50:00|7322.1|7319.3|7326|7323.2|7329.1|7326.3|7322.1|7319.3|1260
1683114900000|2023-05-03 11:55:00|7326.1|7323.3|7334.1|7331.3|7340.1|7337.3|7326|7323.2|1918
1683115200000|2023-05-03 12:00:00|7334|7331.2|7327|7324.2|7338.1|7335.3|7319.4|7316.6|2276
1683115500000|2023-05-03 12:05:00|7327.1|7324.3|7331.3|7327.5|7333.2|7330.3|7322|7318.3|1420
1683115800000|2023-05-03 12:10:00|7330.4|7327.6|7327.1|7323.3|7332.3|7329.2|7321.2|7318.3|451
1683116100000|2023-05-03 12:15:00|7327.2|7323.4|7345.2|7342.4|7346.3|7342.5|7321.1|7317.8|1691
1683116400000|2023-05-03 12:20:00|7345.1|7342.3|7331.2|7328.4|7347.7|7344.5|7328.3|7325.5|1180
1683116700000|2023-05-03 12:25:00|7331.3|7327.5|7329.1|7325.3|7333.3|7330.3|7323.3|7320.5|657
1683117000000|2023-05-03 12:30:00|7329.2|7325.4|7314.2|7311.4|7329.3|7326.4|7314.2|7310.5|887
1683117300000|2023-05-03 12:35:00|7315.1|7311.3|7323.2|7319.4|7325.3|7322.4|7315.1|7311.3|689
1683117600000|2023-05-03 12:40:00|7323.3|7319.5|7336.2|7332.4|7336.2|7333.3|7320.2|7316.4|1612
1683117900000|2023-05-03 12:45:00|7337|7333.4|7334.2|7331.4|7341.2|7337.6|7329.2|7326.3|1445
1683118200000|2023-05-03 12:50:00|7334.1|7331.3|7324|7321.2|7336.1|7332.4|7322.9|7320.1|1008
1683118500000|2023-05-03 12:55:00|7323.1|7320.3|7308.1|7304.3|7324.1|7321.2|7302.2|7298.5|2591
1683118800000|2023-05-03 13:00:00|7307.2|7304.4|7309.2|7306.4|7329|7325.3|7286.3|7283.4|5716
1683119100000|2023-05-03 13:05:00|7310.2|7307.3|7326.2|7323.4|7326.3|7323.4|7306.2|7303.3|1734
1683119400000|2023-05-03 13:10:00|7325.4|7322.6|7320.2|7316.4|7330.3|7327.4|7318.2|7314.5|1137
1683119700000|2023-05-03 13:15:00|7320.1|7317.3|7325.1|7322.3|7327.3|7323.5|7309.1|7305.4|568
1683120000000|2023-05-03 13:20:00|7325.2|7322.4|7319.1|7315.3|7331.1|7328.3|7319|7315.3|1238
1683120300000|2023-05-03 13:25:00|7319|7316.2|7307.3|7303.5|7323.1|7320.2|7303.2|7300.3|859
1683120600000|2023-05-03 13:30:00|7307.2|7304.4|7287.4|7283.6|7317.4|7314.5|7287.4|7283.6|3212
1683120900000|2023-05-03 13:35:00|7287.5|7283.7|7292.5|7288.7|7299.9|7296.6|7285.5|7282.6|3478
1683121200000|2023-05-03 13:40:00|7292.4|7288.6|7299.3|7295.5|7311.3|7308.5|7292.3|7288.6|1564
1683121500000|2023-05-03 13:45:00|7299.2|7296.4|7272.5|7268.7|7299.7|7296.4|7262.4|7259.6|4155
1683121800000|2023-05-03 13:50:00|7272.4|7268.6|7261.5|7257.7|7292.5|7288.7|7254.7|7251.7|2757
1683122100000|2023-05-03 13:55:00|7261.4|7257.6|7262.7|7258.9|7271.7|7268.8|7255.5|7252.6|4080
1683122400000|2023-05-03 14:00:00|7262.8|7259|7239.8|7237|7269.7|7266.9|7231.8|7228.9|5600
1683122700000|2023-05-03 14:05:00|7240.7|7236.9|7267.7|7264.9|7288.7|7285.9|7240.6|7236.9|3476
1683123000000|2023-05-03 14:10:00|7267.6|7264.8|7257.5|7254.7|7278.5|7274.7|7255.6|7252.8|1652
1683123300000|2023-05-03 14:15:00|7257.6|7253.8|7253.8|7251|7261.6|7257.8|7243.9|7241|1864
1683123600000|2023-05-03 14:20:00|7253.7|7250.9|7260.8|7257|7271.7|7268|7238|7235.2|1748
1683123900000|2023-05-03 14:25:00|7259.8|7256|7274.8|7267|7285.3|7282.5|7257.9|7255|2344
1683124200000|2023-05-03 14:30:00|7275.2|7267.4|7231.6|7227.8|7275.2|7268.8|7224.9|7221.1|5700
1683124500000|2023-05-03 14:35:00|7232.8|7229|7228.8|7226|7256.3|7252.8|7220.8|7217.1|5458
1683124800000|2023-05-03 14:40:00|7227.9|7225|7237.9|7234.1|7243.7|7240|7224.9|7221.9|2715
1683125100000|2023-05-03 14:45:00|7237.8|7235|7240.7|7237.9|7249.3|7246.2|7228.9|7225.1|2890
1683125400000|2023-05-03 14:50:00|7240.8|7238|7222.9|7220.1|7242.7|7239.8|7217.9|7215|2547
1683125700000|2023-05-03 14:55:00|7223.8|7220|7239.9|7236.1|7243.8|7241|7220.9|7217.1|1443
1683126000000|2023-05-03 15:00:00|7239.8|7237|7280.7|7276.9|7280.7|7277.1|7239.8|7237|3869
1683126300000|2023-05-03 15:05:00|7279.8|7277|7252.6|7249.8|7281.7|7278.9|7249.7|7246.9|3157
1683126600000|2023-05-03 15:10:00|7252.7|7248.9|7218.9|7215.1|7253.6|7249.8|7214.1|7211.3|3913
1683126900000|2023-05-03 15:15:00|7218|7215.2|7204.9|7201.1|7221|7217.2|7198.9|7196.1|5293
1683127200000|2023-05-03 15:20:00|7204|7201.2|7209.1|7206.3|7211.1|7208.3|7199.1|7195.9|4546
1683127500000|2023-05-03 15:25:00|7210|7206.2|7197|7193.2|7218.1|7215.3|7189|7186.2|6828
1683127800000|2023-05-03 15:30:00|7196.9|7193.1|7196.2|7192.4|7208.3|7205.1|7191.2|7188.3|4283
1683128100000|2023-05-03 15:35:00|7196.1|7192.3|7184.2|7181.4|7203.2|7200.4|7184.1|7181.3|2820
1683128400000|2023-05-03 15:40:00|7185.1|7181.3|7172.2|7169.4|7190.2|7187.4|7170.2|7167.4|4518
1683128700000|2023-05-03 15:45:00|7173.1|7169.3|7179.1|7176.3|7189.2|7186.3|7171.4|7168.6|2215
1683129000000|2023-05-03 15:50:00|7179.3|7175.5|7209.8|7207|7225.7|7222|7169.2|7166.2|7616
1683129300000|2023-05-03 15:55:00|7209.9|7206.1|7215.8|7212|7229.8|7226.1|7194|7191.1|3882
1683129600000|2023-05-03 16:00:00|7215.9|7212.1|7252.7|7248.9|7256.5|7253|7205.3|7202|3137
1683129900000|2023-05-03 16:05:00|7251.8|7249|7254.5|7250.7|7263.2|7259.9|7243.3|7239.6|2680
1683130200000|2023-05-03 16:10:00|7254.4|7251.6|7240.6|7236.8|7267|7263.7|7234.5|7231.7|2818
1683130500000|2023-05-03 16:15:00|7240.5|7237.7|7247.6|7243.8|7254.4|7250.8|7232.6|7229.8|2242
1683130800000|2023-05-03 16:20:00|7247.5|7243.7|7251.6|7247.8|7257.6|7254.8|7239.5|7235.8|1567
1683131100000|2023-05-03 16:25:00|7250.7|7247.9|7242.6|7238.8|7252.6|7249.7|7240.5|7236.8|1056
1683131400000|2023-05-03 16:30:00|7242.5|7239.7|7232.6|7228.8|7243.5|7239.8|7227.5|7223.6|871
1683131700000|2023-05-03 16:35:00|7232.5|7229.7|7257.4|7254.6|7259|7255.2|7230.5|7227.7|1556
1683132000000|2023-05-03 16:40:00|7255.5|7252.7|7240.3|7237.5|7256.4|7253.6|7234.8|7231.5|1221
1683132300000|2023-05-03 16:45:00|7240.8|7238|7251.7|7248.9|7256.6|7252.9|7235.6|7231.9|1126
1683132600000|2023-05-03 16:50:00|7252.6|7248.8|7243.8|7240|7256.8|7253.9|7240.7|7237|1157
1683132900000|2023-05-03 16:55:00|7242.8|7239|7239.7|7236.9|7245.8|7243|7233.6|7230|762
1683133200000|2023-05-03 17:00:00|7240.7|7237|7243.7|7240.9|7250.6|7247.7|7229.7|7226|1142
1683133500000|2023-05-03 17:05:00|7244.6|7240.8|7238.7|7235.9|7244.8|7241.9|7228.7|7224.9|1311
1683133800000|2023-05-03 17:10:00|7239.6|7235.8|7246.6|7243.8|7250.6|7247.8|7236.7|7233.8|1722
1683134100000|2023-05-03 17:15:00|7246.7|7243.9|7255.6|7251.8|7257.5|7253.8|7240.7|7237.8|1947
1683134400000|2023-05-03 17:20:00|7256.5|7252.7|7256.8|7253|7257.8|7255|7252.8|7250|1482
1683134700000|2023-05-03 17:25:00|7256.7|7253.9|7262.7|7259.9|7262.9|7260|7253.8|7250.9|1047
1683135000000|2023-05-03 17:30:00|7262.8|7260|7258.6|7254.8|7264.3|7261|7240.9|7237.2|2235
1683135300000|2023-05-03 17:35:00|7257.7|7254.9|7265.5|7262.7|7266.7|7263|7256.6|7252.9|1255
1683135600000|2023-05-03 17:40:00|7265.6|7261.8|7264.5|7261.7|7266.6|7262.8|7258.5|7255.7|654
1683135900000|2023-05-03 17:45:00|7265.4|7261.6|7256.5|7252.7|7269.5|7266.7|7253.6|7250.6|718
1683136200000|2023-05-03 17:50:00|7256.4|7252.6|7261.4|7257.6|7261.6|7258.7|7248.6|7245.8|1019
1683136500000|2023-05-03 17:55:00|7260.5|7257.7|7248|7244.2|7261.5|7258.7|7242.6|7238.8|902
1683136800000|2023-05-03 18:00:00|7249.6|7241.8|7269.6|7265.8|7279.6|7275.8|7244.6|7237.8|2092
1683137100000|2023-05-03 18:05:00|7268.7|7265.9|7269.3|7265.5|7282.6|7278.8|7246.6|7242.8|1650
1683137400000|2023-05-03 18:10:00|7269.6|7265.8|7274.3|7271.5|7275.4|7271.7|7247.5|7243.7|2034
1683137700000|2023-05-03 18:15:00|7273.5|7270.7|7238.7|7234.9|7276.8|7273.6|7233.8|7231|5498
1683138000000|2023-05-03 18:20:00|7238.8|7235|7236.6|7232.8|7240.8|7237.9|7218.6|7214.8|3094
1683138300000|2023-05-03 18:25:00|7236.7|7232.9|7234.7|7230.9|7245.8|7242.9|7221.8|7219|8115
1683138600000|2023-05-03 18:30:00|7234.6|7230.8|7214.2|7210.4|7234.9|7232.1|7209.1|7205.4|5373
1683138900000|2023-05-03 18:35:00|7213.3|7210.5|7231.1|7228.3|7235|7231.3|7202.1|7198.3|2140
1683139200000|2023-05-03 18:40:00|7232|7228.2|7230.2|7226.4|7244.2|7241.3|7220.1|7217.2|1152
1683139500000|2023-05-03 18:45:00|7230.1|7226.3|7242.9|7240.1|7247|7244.1|7229.1|7226.2|788
1683139800000|2023-05-03 18:50:00|7243|7239.2|7239.9|7237.1|7245|7241.2|7227|7224|1387
1683140100000|2023-05-03 18:55:00|7240|7237.2|7248.1|7245.3|7255.9|7253.1|7238|7235.1|682
1683140400000|2023-05-03 19:00:00|7248.2|7244.4|7240.1|7236.3|7254.2|7250.4|7229.1|7226.3|641
1683140700000|2023-05-03 19:05:00|7240.2|7236.4|7237.1|7234.3|7254|7250.3|7233.1|7230.2|1299
1683141000000|2023-05-03 19:10:00|7236.3|7233.5|7225.1|7222.3|7236.3|7233.5|7218.1|7215.2|514
1683141300000|2023-05-03 19:15:00|7226|7222.2|7220.2|7216.4|7226|7222.3|7215.1|7211.4|406
1683141600000|2023-05-03 19:20:00|7219.4|7215.6|7213.3|7210.5|7219.4|7216.5|7200.2|7197.4|1612
1683141900000|2023-05-03 19:25:00|7214.2|7210.4|7206.2|7202.4|7220.3|7217.4|7203.2|7200.4|438
1683142200000|2023-05-03 19:30:00|7205.1|7202.3|7208.1|7204.3|7209.2|7206.2|7201.1|7197.4|684
1683142500000|2023-05-03 19:35:00|7208.2|7204.4|7202.1|7199.3|7209.2|7206.3|7202.1|7199.2|284
1683142800000|2023-05-03 19:40:00|7202|7199.2|7197.1|7194.3|7202|7199.2|7192.3|7189.4|731
1683143100000|2023-05-03 19:45:00|7197.3|7194.5|7195.2|7191.4|7204.2|7200.4|7191.3|7188.4|290
1683143400000|2023-05-03 19:50:00|7194.3|7191.5|7202.2|7198.4|7203|7199.3|7193.2|7190.3|432
1683143700000|2023-05-03 19:55:00|7202|7198.2|7192.1|7188.3|7202.1|7199.1|7192|7188.3|394
1683144000000|2023-05-03 20:00:00|7192|7188.2|7194.2|7190.4|7196|7192.3|7190.1|7187.2|121
1683144300000|2023-05-03 20:05:00|7194.1|7191.3|7198.2|7194.4|7200.2|7196.4|7192.1|7189.2|147
1683144600000|2023-05-03 20:10:00|7199|7195.2|7200.2|7196.4|7202.2|7199.3|7197.2|7193.4|111
1683144900000|2023-05-03 20:15:00|7200.1|7197.3|7200.2|7196.4|7202.2|7199.3|7200|7196.3|53
1683145200000|2023-05-03 20:20:00|7200|7196.2|7201.2|7197.4|7205|7201.3|7199.6|7196.2|123
1683145500000|2023-05-03 20:25:00|7201.1|7198.3|7207.3|7203.5|7208.2|7204.5|7201|7197.3|77
1683145800000|2023-05-03 20:30:00|7207.2|7203.4|7204.1|7201.3|7208.1|7204.3|7204.1|7201.2|84
1683146100000|2023-05-03 20:35:00|7204|7201.2|7205.1|7201.3|7205.9|7202.3|7203|7199.2|46
1683146400000|2023-05-03 20:40:00|7205|7201.2|7198.8|7195|7205|7201.3|7198|7194.2|32
1683146700000|2023-05-03 20:45:00|7199|7195.2|7190.1|7187.3|7199.2|7196.3|7190.1|7187.3|168
1683147000000|2023-05-03 20:50:00|7191.1|7188.3|7197|7193.2|7197.2|7194.3|7191.1|7187.3|172
1683147300000|2023-05-03 20:55:00|7197.2|7194.4|7192.1|7188.3|7198.6|7195.3|7189.2|7186.3|246
1683147600000|2023-05-03 21:00:00|7192.5|7188.7|7193.2|7189.4|7203.2|7197.8|7192.1|7188.4|68
1683147900000|2023-05-03 21:05:00|7192.3|7189.5|7195.1|7191.3|7195.6|7191.8|7192.1|7188.8|23
1683148200000|2023-05-03 21:10:00|7194.2|7191.4|7195.4|7192.6|7196.7|7192.9|7194.1|7191.3|38
1683148500000|2023-05-03 21:15:00|7195.9|7192.1|7195.3|7191.5|7195.9|7192.1|7195.3|7191.5|10
1683148800000|2023-05-03 21:20:00|7194.8|7191|7193.2|7189.4|7196.3|7191|7192.2|7188.5|52
1683149100000|2023-05-03 21:25:00|7195.6|7191.8|7195.2|7187.4|7198.1|7191.8|7189.9|7184.9|151
1683149400000|2023-05-03 21:30:00|7192.7|7188.9|7192.7|7188.9|7195.2|7189|7191.7|7186.3|13
1683149700000|2023-05-03 21:35:00|7190.6|7187.8|7189.1|7185.3|7194.2|7189.4|7189.1|7185.3|235
1683150000000|2023-05-03 21:40:00|7189.2|7185.4|7189.2|7186.4|7189.7|7186.4|7189.2|7185.4|16
1683150300000|2023-05-03 21:45:00|7189.4|7186.6|7194.2|7186.4|7194.2|7187.9|7189.2|7185.9|18
1683150600000|2023-05-03 21:50:00|7194.6|7186.8|7190.7|7186.9|7194.6|7187.5|7189.2|7186.3|10
1683150900000|2023-05-03 21:55:00|||||||||2
1683158400000|2023-05-04 00:00:00|7146.7|7142.9|7163.2|7159.4|7165.2|7162.4|7140.8|7137|2072
1683158700000|2023-05-04 00:05:00|7162.3|7159.5|7161.1|7157.3|7177.3|7174.4|7158.2|7155.3|574
1683159000000|2023-05-04 00:10:00|7161|7158.2|7173.2|7169.4|7183.2|7180.4|7161|7158.2|191
1683159300000|2023-05-04 00:15:00|7173.1|7169.3|7173.1|7169.3|7182.2|7178.4|7170.2|7167.3|201
1683159600000|2023-05-04 00:20:00|7172.2|7169.4|7182.3|7178.5|7188.1|7184.4|7172.2|7169.3|222
1683159900000|2023-05-04 00:25:00|7181.7|7177.9|7171.1|7167.3|7182.1|7178.4|7169|7165.3|451
1683160200000|2023-05-04 00:30:00|7171|7168.2|7174.9|7171.1|7183.1|7180.1|7171|7167.3|402
1683160500000|2023-05-04 00:35:00|7173.9|7170.2|7178.9|7175.1|7178.9|7175.1|7169.8|7166.1|58
1683160800000|2023-05-04 00:40:00|7177.9|7174.1|7175.9|7172.1|7180.9|7177.2|7175|7172.1|38
1683161100000|2023-05-04 00:45:00|7176.1|7172.3|7181.7|7177.9|7187.8|7184.2|7173|7170.1|220
1683161400000|2023-05-04 00:50:00|7181.9|7178.1|7179.2|7175.4|7184.8|7181|7178|7175.2|233
1683161700000|2023-05-04 00:55:00|7179.1|7175.3|7193.9|7190.1|7204.8|7202|7178.1|7175.2|480
1683162000000|2023-05-04 01:00:00|7192.9|7189.1|7234.8|7232|7247.7|7244.4|7192.9|7189.1|2956
1683162300000|2023-05-04 01:05:00|7234.5|7230.7|7263.9|7260.1|7265.9|7262.1|7229.8|7227|1190
1683162600000|2023-05-04 01:10:00|7264|7260.2|7280.9|7277.1|7286.9|7284.1|7262.8|7259.1|1193
1683162900000|2023-05-04 01:15:00|7281.7|7277.9|7280.1|7276.3|7287.8|7284.2|7273.9|7270.1|692
1683163200000|2023-05-04 01:20:00|7279.7|7275.9|7281.7|7277.9|7289.9|7287.1|7275.8|7272|630
1683163500000|2023-05-04 01:25:00|7279.8|7277|7299.9|7296.1|7300.9|7298.1|7275.7|7271.9|667
1683163800000|2023-05-04 01:30:00|7299.8|7296|7312.8|7310|7318.9|7315.1|7293.8|7290|636
1683164100000|2023-05-04 01:35:00|7312.9|7310.1|7325.7|7321.9|7327.6|7323|7311.8|7308.1|1802
1683164400000|2023-05-04 01:40:00|7324.7|7320.9|7327.8|7324|7330.1|7326.9|7322.7|7319.1|924
1683164700000|2023-05-04 01:45:00|7327.9|7324.1|7313.9|7310.1|7327.9|7324.1|7310.6|7306.9|557
1683165000000|2023-05-04 01:50:00|7313.3|7309.5|7302.9|7300.1|7313.3|7309.5|7297.7|7293.9|506
1683165300000|2023-05-04 01:55:00|7301.9|7299.1|7290.9|7288.1|7307.9|7305|7290.8|7288|700
1683165600000|2023-05-04 02:00:00|7290.8|7288|7287.8|7284|7297.9|7295|7284.8|7281.9|536
1683165900000|2023-05-04 02:05:00|7287.7|7284.9|7287.7|7284.9|7287.9|7285.1|7282.6|7278.9|441
1683166200000|2023-05-04 02:10:00|7287.6|7284.8|7287.9|7284.1|7290.7|7287.8|7285.6|7282.8|326
1683166500000|2023-05-04 02:15:00|7287.7|7283.9|7282.8|7280|7287.7|7283.9|7281.7|7278.9|155
1683166800000|2023-05-04 02:20:00|7282.9|7279.1|7270.9|7267.1|7283|7280.1|7270.8|7267.1|593
1683167100000|2023-05-04 02:25:00|7270|7267.2|7258|7255.2|7271.9|7269.1|7253.2|7250.4|727
1683167400000|2023-05-04 02:30:00|7258.1|7254.3|7257.1|7254.3|7263.2|7260.3|7256|7252.3|477
1683167700000|2023-05-04 02:35:00|7257|7254.2|7256.3|7252.5|7263.3|7260.5|7256|7252.3|357
1683168000000|2023-05-04 02:40:00|7256.1|7252.3|7248.2|7245.4|7256.1|7252.4|7248.2|7245.4|263
1683168300000|2023-05-04 02:45:00|7249.1|7245.3|7249.1|7245.3|7251.3|7248.5|7246.2|7242.5|227
1683168600000|2023-05-04 02:50:00|7249.2|7246.3|7250|7247.2|7251.2|7248.4|7246.2|7243.3|163
1683168900000|2023-05-04 02:55:00|7249.2|7246.4|7249.2|7246.4|7251.1|7247.4|7246.1|7243.3|116
1683169200000|2023-05-04 03:00:00|7249.1|7246.3|7244.2|7241.4|7257.1|7253.3|7243.1|7239.3|221
1683169500000|2023-05-04 03:05:00|7245.1|7241.3|7258.2|7255.4|7262|7258.3|7240|7236.3|436
1683169800000|2023-05-04 03:10:00|7258.3|7254.5|7248.1|7244.3|7259.3|7256.4|7245.1|7241.4|446
1683170100000|2023-05-04 03:15:00|7248.2|7244.4|7252.1|7248.3|7253.2|7250.4|7247.2|7243.5|92
1683170400000|2023-05-04 03:20:00|7251.1|7247.3|7254.1|7251.3|7254.1|7251.3|7250|7246.3|188
1683170700000|2023-05-04 03:25:00|7254|7251.2|7254.1|7250.3|7254.1|7251.3|7252|7248.3|92
1683171000000|2023-05-04 03:30:00|7253.1|7249.3|7260.1|7257.3|7261.1|7258.3|7252|7249.1|133
1683171300000|2023-05-04 03:35:00|7261|7257.2|7262|7258.2|7262|7259.1|7258|7254.8|143
1683171600000|2023-05-04 03:40:00|7261.9|7258.1|7270.7|7266.9|7272.9|7269.9|7261.7|7258.1|861
1683171900000|2023-05-04 03:45:00|7270.9|7267.1|7275.8|7272|7275.9|7273|7270.7|7266.9|71
1683172200000|2023-05-04 03:50:00|7275.7|7272.9|7277.8|7274|7278.7|7275|7274.7|7271.9|55
1683172500000|2023-05-04 03:55:00|7277.7|7274.9|7278.8|7275|7280.7|7276.9|7276.8|7273.9|102
1683172800000|2023-05-04 04:00:00|7278.7|7275.9|7277.7|7274.9|7279.6|7275.9|7272.7|7269.9|206
1683173100000|2023-05-04 04:05:00|7276.7|7272.9|7277.8|7275|7279.6|7275.9|7274.5|7270.8|88
1683173400000|2023-05-04 04:10:00|7278.7|7274.9|7274.6|7270.8|7278.8|7275.4|7270.7|7267.8|188
1683173700000|2023-05-04 04:15:00|7274.7|7271.9|7275.6|7271.8|7275.6|7272.8|7274.5|7270.8|31
1683174000000|2023-05-04 04:20:00|7274.7|7271.9|7272.6|7268.8|7277.6|7273.8|7270.5|7266.8|49
1683174300000|2023-05-04 04:25:00|7272.5|7268.7|7273.6|7269.8|7273.6|7269.9|7269.5|7266.6|58
1683174600000|2023-05-04 04:30:00|7273.5|7270.7|7280.6|7276.8|7281.6|7278.8|7269.5|7266.6|80
1683174900000|2023-05-04 04:35:00|7280|7276.2|7291.4|7287.6|7291.4|7287.7|7280|7276.2|236
1683175200000|2023-05-04 04:40:00|7291.6|7287.8|7290.6|7286.8|7293.4|7289.7|7287.4|7283.8|84
1683175500000|2023-05-04 04:45:00|7289.5|7286.7|7287.5|7284.7|7290.5|7286.7|7285.4|7281.7|126
1683175800000|2023-05-04 04:50:00|7287.6|7284.8|7285.6|7281.8|7290.6|7286.8|7284.5|7280.8|65
1683176100000|2023-05-04 04:55:00|7285.5|7281.7|7288.6|7284.8|7288.8|7285.7|7285.5|7281.7|42
1683176400000|2023-05-04 05:00:00|7287.5|7284.7|7281.6|7278.8|7290.6|7287.7|7281.5|7277.8|66
1683176700000|2023-05-04 05:05:00|7283.4|7279.6|7284.5|7281.7|7287.6|7283.9|7282.5|7278.8|57
1683177000000|2023-05-04 05:10:00|7285.4|7281.6|7291.4|7287.6|7291.6|7287.8|7284.5|7281.6|140
1683177300000|2023-05-04 05:15:00|7291.6|7287.8|7294.4|7290.6|7294.6|7291.7|7289.5|7285.7|137
1683177600000|2023-05-04 05:20:00|7293.4|7289.6|7284.4|7280.6|7293.6|7290.7|7283.4|7280.6|160
1683177900000|2023-05-04 05:25:00|7284.5|7281.7|7289.6|7285.8|7290.6|7287.7|7284.5|7281.7|201
1683178200000|2023-05-04 05:30:00|7289.5|7285.7|7304.6|7300.8|7306.4|7302.6|7280.6|7276.8|639
1683178500000|2023-05-04 05:35:00|7304.5|7301.7|7310.6|7306.8|7310.7|7307.7|7300.5|7296.8|565
1683178800000|2023-05-04 05:40:00|7310|7306.2|7310.5|7307.7|7311.7|7308.7|7306.5|7302.8|202
1683179100000|2023-05-04 05:45:00|7310.6|7307.8|7308.4|7304.6|7312.6|7309.8|7306.6|7303.8|132
1683179400000|2023-05-04 05:50:00|7307.6|7304.8|7304.5|7301.7|7313.6|7310.8|7303.6|7299.8|352
1683179700000|2023-05-04 05:55:00|7304.6|7300.8|7316.4|7312.6|7322.9|7320|7304.6|7300.8|662
1683180000000|2023-05-04 06:00:00|7315.5|7312.7|7310.4|7306.6|7316.4|7313.5|7306.3|7302.5|465
1683180300000|2023-05-04 06:05:00|7309.4|7306.1|7306.4|7303.6|7311.4|7307.6|7301.5|7298.5|285
1683180600000|2023-05-04 06:10:00|7306.3|7303.5|7303.3|7300.5|7307.3|7303.6|7298.4|7295.6|364
1683180900000|2023-05-04 06:15:00|7303.4|7299.6|7299.4|7295.6|7305.4|7301.6|7294.3|7291.5|522
1683181200000|2023-05-04 06:20:00|7298.4|7295.5|7285.4|7282.6|7299.3|7295.6|7285.4|7282.6|236
1683181500000|2023-05-04 06:25:00|7285.3|7282.5|7282.1|7278.3|7290.4|7286.6|7281.1|7278.3|348
1683181800000|2023-05-04 06:30:00|7281.1|7278.4|7285.4|7281.6|7291.2|7287.6|7276.1|7273.3|971
1683182100000|2023-05-04 06:35:00|7285.2|7282.4|7283.2|7280.4|7288.2|7284.4|7279.2|7275.6|524
1683182400000|2023-05-04 06:40:00|7283.4|7279.6|7300.4|7296.6|7300.4|7297.4|7279.2|7276.4|800
1683182700000|2023-05-04 06:45:00|7300.2|7297.4|7308.2|7305.4|7311.7|7306.6|7298.2|7295.4|660
1683183000000|2023-05-04 06:50:00|7309.4|7305.6|7324.2|7321.4|7325.1|7321.4|7305.2|7301.6|644
1683183300000|2023-05-04 06:55:00|7325.2|7322.4|7333.1|7329.3|7337.1|7334.2|7321|7317.3|876
1683183600000|2023-05-04 07:00:00|7333|7329.2|7322.1|7318.3|7338|7335|7320|7317.2|1241
1683183900000|2023-05-04 07:05:00|7323|7319.2|7310|7306.2|7323|7319.2|7305|7301.3|1889
1683184200000|2023-05-04 07:10:00|7311|7307.2|7291.2|7288.4|7312.1|7309.2|7291.2|7287.5|739
1683184500000|2023-05-04 07:15:00|7292.1|7288.3|7309.1|7306.3|7313.1|7309.4|7292|7288.3|1701
1683184800000|2023-05-04 07:20:00|7310|7307.2|7312|7309.2|7321.1|7318.3|7306|7302.3|937
1683185100000|2023-05-04 07:25:00|7312.1|7308.3|7303.2|7300.4|7320.1|7317.2|7294.2|7290.4|869
1683185400000|2023-05-04 07:30:00|7304.1|7300.3|7321|7317.2|7322.1|7318.4|7294.2|7290.5|941
1683185700000|2023-05-04 07:35:00|7321.1|7317.3|7336.4|7333.6|7341.9|7338.2|7317|7313.3|1410
1683186000000|2023-05-04 07:40:00|7336|7333.2|7333.3|7330.5|7341|7338.2|7327|7324.2|1676
1683186300000|2023-05-04 07:45:00|7334.2|7330.4|7313|7309.2|7339.1|7335.4|7301.2|7298.3|1275
1683186600000|2023-05-04 07:50:00|7313.1|7309.3|7311.3|7307.5|7321.2|7317.4|7301.2|7297.5|899
1683186900000|2023-05-04 07:55:00|7310.3|7305.9|7322|7318.2|7327.4|7323.6|7303.3|7300.4|902
1683187200000|2023-05-04 08:00:00|7321.9|7319.1|7300.1|7296.3|7322.2|7319.1|7292.2|7288.5|2123
1683187500000|2023-05-04 08:05:00|7300.2|7296.4|7286.3|7282.5|7301.8|7298.4|7283.7|7280.4|1482
1683187800000|2023-05-04 08:10:00|7287.1|7283.3|7301.9|7298.1|7303.9|7300.1|7287.1|7283.3|1971
1683188100000|2023-05-04 08:15:00|7301.8|7299|7312.8|7310|7314.8|7311.9|7298.8|7295.9|1306
1683188400000|2023-05-04 08:20:00|7312.9|7309.1|7289.1|7286.3|7313.9|7311|7282|7279.2|1734
1683188700000|2023-05-04 08:25:00|7289|7286.2|7309.9|7306.1|7319.3|7316|7289|7286.1|6036
1683189000000|2023-05-04 08:30:00|7309.8|7306|7315.8|7313|7319.8|7317|7298.8|7296|3223
1683189300000|2023-05-04 08:35:00|7315.1|7311.3|7308.8|7306|7320.8|7318|7300.8|7297.8|1515
1683189600000|2023-05-04 08:40:00|7308.9|7305.1|7324.5|7320.7|7327.1|7323.8|7304.8|7302|2780
1683189900000|2023-05-04 08:45:00|7324.4|7321.6|7325.5|7322.7|7332.4|7328.8|7317.5|7313.8|1664
1683190200000|2023-05-04 08:50:00|7326.3|7323.5|7320.6|7316.8|7326.6|7323.7|7316.6|7313.7|1214
1683190500000|2023-05-04 08:55:00|7319.9|7316.1|7329.4|7325.6|7333.4|7330.6|7316.6|7313.3|1792
1683190800000|2023-05-04 09:00:00|7329.2|7326.4|7320.6|7316.8|7337.4|7334.6|7318.2|7314.9|1590
1683191100000|2023-05-04 09:05:00|7320.5|7317.7|7309.5|7306.7|7325.5|7322.6|7304.5|7301.6|3127
1683191400000|2023-05-04 09:10:00|7309.6|7306.8|7310.4|7307.6|7315.4|7312.5|7303.3|7300.4|2009
1683191700000|2023-05-04 09:15:00|7310.3|7307.5|7310.3|7307.5|7316.4|7313.5|7301.3|7297.6|915
1683192000000|2023-05-04 09:20:00|7311.4|7307.6|7314.1|7311.3|7316.3|7313.4|7303.5|7300.7|1161
1683192300000|2023-05-04 09:25:00|7314.2|7310.4|7325.4|7321.6|7328.3|7324.6|7311.2|7307.4|484
1683192600000|2023-05-04 09:30:00|7324.4|7320.7|7315.3|7312.5|7324.5|7321.5|7311.3|7308.5|1321
1683192900000|2023-05-04 09:35:00|7315.4|7311.6|7320.2|7316.4|7323.2|7319.5|7311.3|7307.5|1358
1683193200000|2023-05-04 09:40:00|7320.3|7316.5|7310.3|7307.5|7324.2|7320.5|7310.3|7307.4|583
1683193500000|2023-05-04 09:45:00|7309.6|7305.8|7309.3|7305.5|7311.4|7308.5|7300.3|7296.6|819
1683193800000|2023-05-04 09:50:00|7308.4|7305.6|7300.3|7297.5|7312.3|7308.6|7300.3|7296.6|791
1683194100000|2023-05-04 09:55:00|7300.4|7296.6|7295.5|7292.7|7307.3|7303.6|7294.5|7291.7|815
1683194400000|2023-05-04 10:00:00|7295.6|7291.8|7290.5|7287.7|7301.6|7298.6|7289.6|7286.8|720
1683194700000|2023-05-04 10:05:00|7291.6|7287.8|7295.6|7291.8|7302.6|7299.7|7289.5|7286.2|1716
1683195000000|2023-05-04 10:10:00|7294.7|7291.9|7295.5|7292.7|7300.6|7297.7|7292.7|7289.7|1802
1683195300000|2023-05-04 10:15:00|7296.4|7292.6|7290.9|7288.1|7303.7|7300.9|7290.7|7287.8|1806
1683195600000|2023-05-04 10:20:00|7290.8|7288|7288.9|7285.1|7291.8|7289|7280.9|7277.3|1918
1683195900000|2023-05-04 10:25:00|7288.8|7285|7288.9|7285.1|7289.9|7287|7283.9|7281|515
1683196200000|2023-05-04 10:30:00|7288.8|7285|7284.2|7280.4|7289.8|7286.1|7274.2|7271.4|1308
1683196500000|2023-05-04 10:35:00|7283.2|7280.5|7286.4|7283.6|7288.3|7285.4|7282.2|7278.5|382
1683196800000|2023-05-04 10:40:00|7286.2|7283.4|7271.2|7268.4|7286.3|7283.5|7267.3|7264.5|1542
1683197100000|2023-05-04 10:45:00|7271.3|7267.5|7268.3|7264.5|7277.2|7274.2|7267.6|7264.5|653
1683197400000|2023-05-04 10:50:00|7268.2|7265.4|7259.3|7255.5|7272.3|7269.4|7259.2|7255.5|916
1683197700000|2023-05-04 10:55:00|7259.2|7256.4|7256.2|7253.4|7262.4|7258.6|7252.3|7249.5|1564
1683198000000|2023-05-04 11:00:00|7256.9|7254.1|7245.2|7242.4|7259.3|7256.4|7243.3|7240.5|1062
1683198300000|2023-05-04 11:05:00|7246.2|7243.4|7256.3|7252.5|7262.2|7259.1|7245.2|7242.4|559
1683198600000|2023-05-04 11:10:00|7256|7252.2|7255.1|7251.3|7263.9|7261.1|7254.1|7250.5|391
1683198900000|2023-05-04 11:15:00|7255.3|7251.5|7247.3|7244.5|7257.1|7254.3|7243.8|7240.5|825
1683199200000|2023-05-04 11:20:00|7247.1|7244.3|7236.4|7233.6|7255.3|7252.5|7234.4|7231.5|2156
1683199500000|2023-05-04 11:25:00|7235.4|7232.6|7238.4|7235.6|7241.5|7238.6|7229|7225.7|1048
1683199800000|2023-05-04 11:30:00|7238.5|7235.7|7246.4|7243.6|7247.5|7244.6|7238.4|7234.7|701
1683200100000|2023-05-04 11:35:00|7245.5|7242.7|7251.3|7247.5|7253.3|7250|7242.5|7239.6|361
1683200400000|2023-05-04 11:40:00|7250.4|7247.6|7255.4|7251.6|7255.5|7252.6|7244.4|7241.5|1128
1683200700000|2023-05-04 11:45:00|7255.5|7251.7|7252.5|7248.7|7258.5|7255.6|7245.6|7242.7|664
1683201000000|2023-05-04 11:50:00|7252.4|7248.6|7249.4|7246.6|7255.4|7252.6|7247.4|7244.3|304
1683201300000|2023-05-04 11:55:00|7249.5|7245.7|7258.5|7254.7|7259.5|7256.7|7246.5|7243.6|659
1683201600000|2023-05-04 12:00:00|7258.4|7255.6|7258.4|7255.6|7260.5|7256.8|7242.5|7239.7|1254
1683201900000|2023-05-04 12:05:00|7258.6|7254.8|7265.4|7262.6|7269.5|7266.7|7255.4|7252.4|1081
1683202200000|2023-05-04 12:10:00|7265.5|7261.7|7265.5|7261.7|7270.4|7266.7|7261.5|7258.7|667
1683202500000|2023-05-04 12:15:00|7266.5|7262.7|7243.7|7239.9|7266.5|7262.7|7241.7|7238.4|1935
1683202800000|2023-05-04 12:20:00|7243.6|7239.8|7264.7|7260.9|7266.6|7263.8|7241.7|7238.9|721
1683203100000|2023-05-04 12:25:00|7264.5|7260.7|7263.5|7259.7|7265.5|7261.7|7257.6|7254.7|1119
1683203400000|2023-05-04 12:30:00|7263.6|7259.8|7266.6|7262.8|7272.7|7269.8|7256.5|7252.8|945
1683203700000|2023-05-04 12:35:00|7267.4|7263.6|7279.5|7275.7|7290.5|7287.7|7262.6|7259.7|2894
1683204000000|2023-05-04 12:40:00|7278.7|7274.9|7277.3|7274.5|7288.7|7285.9|7271.5|7268.7|860
1683204300000|2023-05-04 12:45:00|7276.7|7272.9|7272.5|7269.7|7288.5|7285.7|7263.6|7260.7|1044
1683204600000|2023-05-04 12:50:00|7271.7|7268.9|7276.3|7273.5|7280.6|7276.9|7266.1|7262.7|990
1683204900000|2023-05-04 12:55:00|7275.5|7272.7|7252.6|7249.8|7277.5|7274.5|7246.7|7243.4|1323
1683205200000|2023-05-04 13:00:00|7252.7|7248.9|7242.6|7239.8|7265.8|7262.9|7238.5|7235.7|2776
1683205500000|2023-05-04 13:05:00|7242.7|7238.9|7257.7|7253.9|7271.6|7267.9|7240.7|7237.9|1579
1683205800000|2023-05-04 13:10:00|7256.6|7253.8|7235.6|7232.8|7259.7|7256|7234.6|7231.7|1428
1683206100000|2023-05-04 13:15:00|7235.5|7232.7|7238.5|7235.7|7246.5|7242.8|7233.8|7230|1081
1683206400000|2023-05-04 13:20:00|7237.6|7234.8|7239.5|7235.7|7248.5|7244.9|7232.6|7229.7|732
1683206700000|2023-05-04 13:25:00|7239.6|7235.8|7228.7|7224.9|7239.6|7236.7|7221.6|7217.9|1875
1683207000000|2023-05-04 13:30:00|7228.6|7225.8|7256.7|7252.9|7265.7|7261.9|7226.6|7223.8|2090
1683207300000|2023-05-04 13:35:00|7256.6|7253.8|7236.4|7232.6|7271.7|7268.8|7234.6|7230.9|1696
1683207600000|2023-05-04 13:40:00|7236.6|7232.8|7219.7|7215.9|7237.4|7233.9|7218.4|7215.4|2433
1683207900000|2023-05-04 13:45:00|7219.6|7215.8|7212.9|7209.1|7223.8|7220.8|7189.9|7187|8321
1683208200000|2023-05-04 13:50:00|7212.8|7210|7220.6|7217.8|7230.6|7226.9|7201.7|7198.8|3015
1683208500000|2023-05-04 13:55:00|7221.3|7218.5|7229.6|7226.8|7250.7|7246.9|7221.3|7218.5|3287
1683208800000|2023-05-04 14:00:00|7228.8|7226|7202.4|7198.6|7231.7|7228.5|7197.6|7194.6|2400
1683209100000|2023-05-04 14:05:00|7202.6|7198.8|7199.6|7196.8|7217.4|7213.8|7191.3|7187.6|2977
1683209400000|2023-05-04 14:10:00|7199.7|7196.9|7204.1|7200.3|7212.6|7208.8|7191.4|7188.1|2236
1683209700000|2023-05-04 14:15:00|7203.7|7199.9|7193.7|7189.9|7210.5|7207.7|7170.7|7167.7|5822
1683210000000|2023-05-04 14:20:00|7192.7|7188.9|7184.8|7182|7194.7|7191|7169.8|7166.9|2387
1683210300000|2023-05-04 14:25:00|7184|7181|7165.9|7163.1|7185.9|7183|7162|7159.2|2883
1683210600000|2023-05-04 14:30:00|7166|7163.2|7172|7169.2|7182.1|7179.2|7158.9|7156.1|1844
1683210900000|2023-05-04 14:35:00|7171.9|7168.1|7161.1|7157.3|7185|7181.3|7150.2|7147.3|3786
1683211200000|2023-05-04 14:40:00|7160|7157.2|7162.1|7158.3|7191|7187.3|7156|7152.9|2455
1683211500000|2023-05-04 14:45:00|7162|7158.2|7212.8|7210|7231.9|7229.1|7160|7156.3|4990
1683211800000|2023-05-04 14:50:00|7212|7209.2|7219.8|7217|7222.9|7220|7195.9|7192.2|3081
1683212100000|2023-05-04 14:55:00|7218.8|7216|7210.7|7206.9|7224.4|7221.6|7196.5|7192.9|2585
1683212400000|2023-05-04 15:00:00|7210.4|7206.6|7246.5|7243.7|7247.4|7243.7|7195.5|7192.7|2841
1683212700000|2023-05-04 15:05:00|7246.4|7243.6|7269.6|7265.8|7271.8|7269|7230.2|7226.9|3711
1683213000000|2023-05-04 15:10:00|7269.5|7266.7|7248.8|7245|7276.6|7273.8|7237.8|7234.1|2431
1683213300000|2023-05-04 15:15:00|7248.9|7245.1|7238.5|7235.7|7249.3|7246|7217.2|7214|2505
1683213600000|2023-05-04 15:20:00|7238.6|7234.8|7262.4|7258.6|7275.6|7272.7|7235.5|7231.8|2666
1683213900000|2023-05-04 15:25:00|7262.5|7258.7|7250.3|7247.5|7277.3|7273.5|7247.3|7244.5|5846
1683214200000|2023-05-04 15:30:00|7249.6|7245.8|7245.3|7242.5|7253.3|7250.5|7233.5|7229.8|3940
1683214500000|2023-05-04 15:35:00|7246.2|7242.4|7229.4|7225.6|7248.3|7244.7|7227.5|7224.7|1474
1683214800000|2023-05-04 15:40:00|7229.5|7225.7|7242.3|7239.5|7249.5|7245.8|7228.4|7225.6|1292
1683215100000|2023-05-04 15:45:00|7242.4|7239.6|7232.3|7229.5|7246.5|7243.7|7230.5|7226.8|964
1683215400000|2023-05-04 15:50:00|7232.5|7229.7|7262.1|7259.3|7264.7|7261.4|7230.6|7227.6|2188
1683215700000|2023-05-04 15:55:00|7262.2|7259.4|7256.2|7252.4|7266.2|7262.5|7251.3|7248.4|1519
1683216000000|2023-05-04 16:00:00|7255.3|7252.5|7242.4|7239.6|7257.4|7254.5|7241.3|7237.6|1011
1683216300000|2023-05-04 16:05:00|7242.3|7239.5|7258.2|7254.4|7259.3|7256.5|7238.3|7235.5|1073
1683216600000|2023-05-04 16:10:00|7258.3|7254.5|7263.3|7259.5|7269.2|7265.5|7256.3|7252.6|1494
1683216900000|2023-05-04 16:15:00|7262.4|7259.6|7289.2|7286.4|7294.2|7291.4|7259.3|7255.6|3159
1683217200000|2023-05-04 16:20:00|7287|7284.2|7274|7271.2|7288.2|7285.2|7272.2|7269.2|1184
1683217500000|2023-05-04 16:25:00|7274.2|7271.4|7272.4|7268.6|7275.9|7272.8|7257.3|7253.6|789
1683217800000|2023-05-04 16:30:00|7272.3|7268.5|7263.3|7260.5|7275.2|7272.2|7259.2|7255.5|1355
1683218100000|2023-05-04 16:35:00|7262.5|7259.7|7266.4|7262.6|7273.4|7270.5|7256.4|7253.5|698
1683218400000|2023-05-04 16:40:00|7266.3|7263.5|7259.3|7256.5|7273.4|7270.5|7258.3|7255.4|1111
1683218700000|2023-05-04 16:45:00|7259.4|7255.6|7269.3|7266.5|7270.4|7267.5|7251.4|7248.4|560
1683219000000|2023-05-04 16:50:00|7268.5|7265.7|7251.4|7248.6|7269.4|7266.6|7248.4|7245.6|1426
1683219300000|2023-05-04 16:55:00|7251.3|7248.5|7268.3|7265.5|7270.1|7266.5|7249.3|7246.3|646
1683219600000|2023-05-04 17:00:00|7269.1|7265.3|7273.9|7271.1|7278.9|7275.2|7260|7256.3|1474
1683219900000|2023-05-04 17:05:00|7273.1|7270.1|7280.5|7276.7|7283.1|7280.2|7268|7265.1|761
1683220200000|2023-05-04 17:10:00|7280.9|7277.1|7285.7|7282.9|7289.5|7286.2|7274|7271.2|1218
1683220500000|2023-05-04 17:15:00|7285.8|7282|7332.4|7329.6|7335.6|7332.6|7284.8|7281.9|2455
1683220800000|2023-05-04 17:20:00|7332.6|7329.8|7355.3|7352.5|7369.3|7366.4|7331.4|7328.6|4457
1683221100000|2023-05-04 17:25:00|7354.3|7351.5|7358.2|7354.4|7367.3|7364.5|7343.2|7339.4|2166
1683221400000|2023-05-04 17:30:00|7358.3|7354.5|7359.3|7356.5|7364.3|7361.5|7344.4|7340.7|1874
1683221700000|2023-05-04 17:35:00|7360.2|7356.4|7331.4|7328.6|7362.3|7359.5|7330.2|7327.4|1724
1683222000000|2023-05-04 17:40:00|7331.5|7327.7|7308.5|7305.7|7332.5|7329.5|7307.8|7304.9|1327
1683222300000|2023-05-04 17:45:00|7308.7|7305.9|7296.7|7293.9|7312.8|7309.9|7292.5|7288.9|1814
1683222600000|2023-05-04 17:50:00|7295.5|7292.7|7307.5|7304.7|7312.4|7309.6|7294.7|7291.7|1525
1683222900000|2023-05-04 17:55:00|7308.4|7304.6|7305.8|7303|7317.4|7314.1|7300.5|7297.7|1797
1683223200000|2023-05-04 18:00:00|7305.5|7302.7|7290.3|7286.5|7312.7|7309.7|7287.8|7284.1|1316
1683223500000|2023-05-04 18:05:00|7289.9|7286.1|7281.8|7278|7290.8|7287|7277.7|7274.9|1248
1683223800000|2023-05-04 18:10:00|7281.7|7277.9|7290.6|7286.8|7292.6|7289|7274.8|7272|877
1683224100000|2023-05-04 18:15:00|7289.6|7286.7|7294.5|7291.7|7301.5|7298.7|7280.8|7278|1265
1683224400000|2023-05-04 18:20:00|7294.6|7290.8|7271.5|7268.7|7303.4|7300.6|7271.4|7268.6|1033
1683224700000|2023-05-04 18:25:00|7270.8|7268|7243.9|7241.1|7272.5|7269.6|7241.9|7239.1|8601
1683225000000|2023-05-04 18:30:00|7243|7240.2|7236.9|7234.1|7245.9|7242.1|7235.6|7232.8|1675
1683225300000|2023-05-04 18:35:00|7237.6|7234.8|7236.8|7234|7244.8|7242|7235.8|7232.8|613
1683225600000|2023-05-04 18:40:00|7236.9|7233.1|7232.9|7230.1|7236.9|7234|7230|7227.1|605
1683225900000|2023-05-04 18:45:00|7233|7230.2|7235|7232.2|7241.5|7238.2|7231|7228.1|295
1683226200000|2023-05-04 18:50:00|7235.1|7231.3|7239.9|7237.1|7241.1|7238.2|7233|7230.1|80
1683226500000|2023-05-04 18:55:00|7240|7236.2|7240.6|7237.8|7243|7240.2|7237.8|7234|514
1683226800000|2023-05-04 19:00:00|7240.8|7238|7244.7|7241.9|7245.7|7241.9|7239.6|7236.8|195
1683227100000|2023-05-04 19:05:00|7245.6|7241.8|7252.7|7248.9|7254.7|7251.9|7243.7|7240.8|303
1683227400000|2023-05-04 19:10:00|7252.6|7248.8|7240.6|7236.8|7253.6|7249.9|7238.5|7235.2|174
1683227700000|2023-05-04 19:15:00|7239.7|7236.9|7232.7|7229.9|7240.6|7236.9|7231.9|7228.9|257
1683228000000|2023-05-04 19:20:00|7232.9|7229.1|7231.7|7228.9|7234.9|7231.1|7224.9|7222.1|534
1683228300000|2023-05-04 19:25:00|7232.7|7229.9|7229|7226.2|7234.9|7231.2|7225.7|7222.1|203
1683228600000|2023-05-04 19:30:00|7228.7|7225.9|7232.7|7229.9|7235.9|7232.9|7228.7|7225.9|110
1683228900000|2023-05-04 19:35:00|7232.9|7230.1|7229.9|7227.1|7234.1|7231.2|7228|7225.1|368
1683229200000|2023-05-04 19:40:00|7229|7226.2|7228.1|7224.3|7230|7227.1|7224.9|7222.1|153
1683229500000|2023-05-04 19:45:00|7227.9|7224.1|7236.1|7232.3|7240.9|7238.1|7224|7221.1|207
1683229800000|2023-05-04 19:50:00|7235.2|7232.4|7232|7229.2|7238|7235.2|7229|7226.2|353
1683230100000|2023-05-04 19:55:00|7231.1|7228.3|7241.1|7237.3|7250.1|7247.2|7231|7228|367
1683230400000|2023-05-04 20:00:00|7241.8|7238|7239.1|7235.3|7243.1|7240.2|7236|7232.3|161
1683230700000|2023-05-04 20:05:00|7238|7235.2|7238.1|7234.3|7240.1|7236.4|7237|7233.3|63
1683231000000|2023-05-04 20:10:00|7237.1|7233.3|7235.1|7231.3|7238.1|7234.4|7234.1|7231.2|80
1683231300000|2023-05-04 20:15:00|7235|7232.3|7238.1|7234.3|7240.1|7236.3|7234|7231.2|72
1683231600000|2023-05-04 20:20:00|7238.7|7235.9|7238.1|7234.3|7239.1|7236.2|7236|7233.2|47
1683231900000|2023-05-04 20:25:00|7238|7235.2|7243.1|7240.3|7243.1|7240.3|7237.8|7234.2|70
1683232200000|2023-05-04 20:30:00|7243|7240.2|7251.8|7249|7252.1|7249.2|7243|7240.2|222
1683232500000|2023-05-04 20:35:00|7252|7249.2|7255.1|7252.3|7256.1|7253.2|7251|7248|59
1683232800000|2023-05-04 20:40:00|7255|7252.2|7251|7248.2|7255.8|7252.2|7250.2|7247.2|151
1683233100000|2023-05-04 20:45:00|7252.1|7248.3|7257.8|7254|7258.1|7255.2|7250|7247|65
1683233400000|2023-05-04 20:50:00|7258.1|7254.3|7251.1|7247.3|7258.1|7255.1|7249.9|7247|185
1683233700000|2023-05-04 20:55:00|7250.2|7247.4|7248.9|7245.1|7252.1|7249.1|7247.9|7245|126
1683234000000|2023-05-04 21:00:00|7249.3|7245.5|7253.1|7245.3|7253.3|7249.1|7249.3|7245.3|192
1683234300000|2023-05-04 21:05:00|7251.4|7247.6|7251.3|7247.5|7251.4|7247.6|7251.3|7247.5|59
1683235800000|2023-05-04 21:30:00|7251.4|7247.6|7251.4|7247.6|7251.4|7247.6|7251.4|7247.6|0
1683237000000|2023-05-04 21:50:00|7251.5|7247.7|7252|7248.2|7252|7248.2|7251.5|7247.7|4
1683237300000|2023-05-04 21:55:00|||||||||15
1683244800000|2023-05-05 00:00:00|7262.9|7259.1|7260|7256.2|7264.9|7262.1|7256.9|7254|252
1683245100000|2023-05-05 00:05:00|7259.9|7256.1|7259.2|7255.4|7264.2|7260.4|7255|7251.3|174
1683245400000|2023-05-05 00:10:00|7258.4|7255.6|7259|7256.2|7259.6|7256.2|7254.9|7251.3|145
1683245700000|2023-05-05 00:15:00|7260|7256.3|7248.1|7245.3|7260.2|7256.9|7248.1|7245.3|197
1683246000000|2023-05-05 00:20:00|7248.2|7244.4|7241.2|7237.4|7248.2|7244.4|7240.2|7236.4|33
1683246300000|2023-05-05 00:25:00|7241.1|7238.3|7240|7236.2|7242.2|7238.6|7239.1|7236.2|55
1683246600000|2023-05-05 00:30:00|7239.9|7237.1|7241.2|7237.4|7247|7243.3|7239.9|7236.2|54
1683246900000|2023-05-05 00:35:00|7240.4|7237.6|7242.2|7239.4|7245.2|7242.3|7239.1|7236.2|99
1683247200000|2023-05-05 00:40:00|7242.1|7239.3|7252|7248.2|7252|7248.3|7239.2|7236.4|57
1683247500000|2023-05-05 00:45:00|7252.2|7248.4|7256.2|7252.4|7259|7255.4|7251.1|7247.4|25
1683247800000|2023-05-05 00:50:00|7255.4|7252.6|7256.1|7253.3|7258.2|7254.4|7254.1|7251.2|28
1683248100000|2023-05-05 00:55:00|7256.2|7252.4|7250|7246.2|7260.9|7258.1|7248.1|7244.4|121
1683248400000|2023-05-05 01:00:00|7250.2|7246.4|7253.1|7250.3|7259.1|7256.3|7248|7245.1|484
1683248700000|2023-05-05 01:05:00|7252.1|7249.3|7260.4|7257.6|7261.2|7257.6|7250|7247.2|361
1683249000000|2023-05-05 01:10:00|7260.1|7257.3|7259|7255.2|7261.2|7258.3|7256.1|7253.3|124
1683249300000|2023-05-05 01:15:00|7258.1|7255.3|7258.1|7255.3|7263|7259.3|7253.1|7250.3|162
1683249600000|2023-05-05 01:20:00|7258|7255.2|7268.1|7264.3|7268.2|7265.3|7258|7255.2|147
1683249900000|2023-05-05 01:25:00|7268.2|7264.4|7265.1|7262.3|7268.2|7264.4|7265|7262.2|165
1683250200000|2023-05-05 01:30:00|7265|7262.2|7286.9|7284.1|7290.9|7288.1|7265|7262.2|652
1683250500000|2023-05-05 01:35:00|7285.9|7283.1|7281.1|7278.3|7291.9|7288.3|7281.1|7277.4|407
1683250800000|2023-05-05 01:40:00|7282|7278.2|7279.1|7276.3|7283.1|7279.3|7275.1|7271.4|275
1683251100000|2023-05-05 01:45:00|7280.1|7277.3|7278.1|7275.3|7282|7278.3|7276|7273.2|157
1683251400000|2023-05-05 01:50:00|7277.2|7273.4|7273.1|7270.3|7278.1|7275.2|7268.8|7265.2|219
1683251700000|2023-05-05 01:55:00|7273.2|7270.4|7275.1|7272.3|7278.2|7275.3|7273.1|7269.4|85
1683252000000|2023-05-05 02:00:00|7274.2|7270.4|7274.2|7270.4|7280.2|7276.4|7273|7269.8|74
1683252300000|2023-05-05 02:05:00|7273.5|7269.7|7262.1|7259.3|7273.5|7269.7|7261.1|7258.2|404
1683252600000|2023-05-05 02:10:00|7262.3|7259.5|7268|7264.2|7268|7264.3|7262|7259.2|80
1683252900000|2023-05-05 02:15:00|7267|7263.2|7270.2|7266.4|7271.2|7268.3|7267|7263.2|25
1683253200000|2023-05-05 02:20:00|7270|7266.2|7267.1|7264.3|7270|7266.3|7266|7262.2|52
1683253500000|2023-05-05 02:25:00|7267.2|7264.4|7266.3|7262.5|7267.2|7264.4|7264.2|7261.4|27
1683253800000|2023-05-05 02:30:00|7266.1|7262.3|7262.1|7259.3|7267.2|7264.3|7259|7255.4|127
1683254100000|2023-05-05 02:35:00|7263|7259.2|7262|7258.2|7266|7262.3|7260|7257|63
1683254400000|2023-05-05 02:40:00|7262.7|7258.9|7261.1|7258.3|7267.2|7264.4|7261.1|7258.3|100
1683254700000|2023-05-05 02:45:00|7262|7258.2|7274.1|7271.3|7275.2|7271.4|7262|7258.2|163
1683255000000|2023-05-05 02:50:00|7275.2|7271.4|7279.2|7275.4|7281.2|7278.3|7275.1|7271.3|191
1683255300000|2023-05-05 02:55:00|7279.1|7276.3|7281.9|7279.1|7282.1|7279.3|7277.9|7275|131
1683255600000|2023-05-05 03:00:00|7282.1|7279.3|7286.9|7283.1|7287.2|7284.3|7281.1|7278.3|70
1683255900000|2023-05-05 03:05:00|7287.1|7284.1|7298.8|7296|7299.7|7296.9|7285.9|7282.1|443
1683256200000|2023-05-05 03:10:00|7297.8|7295|7297.9|7294.1|7300.9|7298.1|7292.8|7290|99
1683256500000|2023-05-05 03:15:00|7297.7|7293.9|7291.7|7287.9|7297.7|7293.9|7288.8|7285.9|109
1683256800000|2023-05-05 03:20:00|7292.3|7289.5|7290.7|7286.9|7292.7|7289.9|7285.8|7282.9|72
1683257100000|2023-05-05 03:25:00|7289.9|7286.1|7290.7|7286.9|7291.7|7287.9|7287.6|7283.9|37
1683257400000|2023-05-05 03:30:00|7290.8|7287|7297.7|7293.9|7297.7|7294.8|7290.8|7287|90
1683257700000|2023-05-05 03:35:00|7297.4|7293.6|7296.7|7292.9|7297.4|7293.6|7293.7|7290|44
1683258000000|2023-05-05 03:40:00|7296.8|7294|7298.7|7294.9|7298.8|7296|7296.7|7292.9|28
1683258300000|2023-05-05 03:45:00|7298.9|7295.1|7302.8|7299|7303.7|7300|7298.7|7295|52
1683258600000|2023-05-05 03:50:00|7302.7|7298.9|7302.7|7298.9|7303.8|7300|7301.7|7298.9|66
1683258900000|2023-05-05 03:55:00|7303.7|7299.9|7304.7|7300.9|7304.8|7301.9|7302.7|7299.8|28
1683259200000|2023-05-05 04:00:00|7304.6|7301.9|7303.7|7300.9|7304.8|7301.9|7302.7|7299.8|95
1683259500000|2023-05-05 04:05:00|7304.6|7300.8|7306.7|7302.9|7306.8|7303.9|7303.7|7300.8|19
1683259800000|2023-05-05 04:10:00|7304.7|7300.9|7304.8|7301|7306.7|7303|7302.7|7299.9|23
1683260100000|2023-05-05 04:15:00|7304.7|7300.9|7304.7|7300.9|7305.7|7302|7302.8|7299.9|14
1683260400000|2023-05-05 04:20:00|7304.8|7301|7310.4|7306.6|7311.7|7308.7|7303|7299.9|315
1683260700000|2023-05-05 04:25:00|7310.5|7306.7|7309.5|7305.7|7311.5|7308.6|7308.5|7304.7|115
1683261000000|2023-05-05 04:30:00|7309.4|7306.6|7316.4|7312.6|7316.4|7312.7|7309.4|7306.6|76
1683261300000|2023-05-05 04:35:00|7316.5|7313.6|7318.4|7314.6|7318.4|7314.7|7314.5|7311.6|62
1683261600000|2023-05-05 04:40:00|7318.5|7315.6|7321.5|7318.7|7323.5|7320.6|7317.4|7314.6|233
1683261900000|2023-05-05 04:45:00|7321.4|7318.6|7319.4|7315.6|7321.4|7318.6|7317.4|7314.6|45
1683262200000|2023-05-05 04:50:00|7320.2|7316.6|7318.4|7314.6|7321.4|7318.6|7318.4|7314.6|35
1683262500000|2023-05-05 04:55:00|7319.4|7315.6|7317.5|7314.7|7320.4|7316.7|7315.4|7312.6|86
1683262800000|2023-05-05 05:00:00|7318.4|7314.6|7316.4|7312.6|7321.4|7317.7|7315.5|7312.6|54
1683263100000|2023-05-05 05:05:00|7315.5|7312.7|7316.3|7313.5|7318.4|7314.7|7314.4|7310.6|36
1683263400000|2023-05-05 05:10:00|7316.5|7313.7|7313.4|7310.6|7317.7|7313.9|7313.4|7309.6|58
1683263700000|2023-05-05 05:15:00|7313.6|7309.8|7312.4|7308.6|7315.5|7311.7|7311.4|7308.6|75
1683264000000|2023-05-05 05:20:00|7311.5|7308.7|7316.4|7312.6|7316.4|7313.6|7311.5|7308.6|57
1683264300000|2023-05-05 05:25:00|7315.4|7311.6|7317.5|7313.7|7318.6|7315.8|7313.5|7309.8|33
1683264600000|2023-05-05 05:30:00|7317.6|7313.8|7316.5|7313.7|7321.9|7318.6|7313.3|7309.6|92
1683264900000|2023-05-05 05:35:00|7317.4|7313.6|7312.5|7308.7|7319.4|7316.6|7310.4|7307.5|43
1683265200000|2023-05-05 05:40:00|7311.8|7308|7309.4|7305.6|7311.8|7308.7|7304.5|7301.6|82
1683265500000|2023-05-05 05:45:00|7309.5|7305.7|7313.5|7310.7|7315.4|7311.7|7306.4|7302.7|70
1683265800000|2023-05-05 05:50:00|7313.6|7309.8|7308.6|7304.8|7313.6|7310.7|7305.5|7302.7|67
1683266100000|2023-05-05 05:55:00|7308.4|7304.6|7313.1|7309.3|7314.4|7310.7|7308.4|7304.6|66
1683266400000|2023-05-05 06:00:00|7313.3|7310.5|7323.3|7320.5|7326.3|7323.5|7313|7309.3|227
1683266700000|2023-05-05 06:05:00|7322.4|7319.6|7327.4|7323.6|7330.3|7327.5|7320|7316.3|228
1683267000000|2023-05-05 06:10:00|7327.3|7323.5|7331.5|7328.7|7332.4|7329.6|7327.1|7323.5|186
1683267300000|2023-05-05 06:15:00|7331.4|7328.6|7342.2|7339.4|7343.1|7339.4|7328.4|7325.5|329
1683267600000|2023-05-05 06:20:00|7343.1|7339.3|7340.2|7337.4|7346.1|7342.6|7339.1|7336.3|289
1683267900000|2023-05-05 06:25:00|7340.1|7337.3|7343.1|7339.3|7345.2|7342.4|7340.1|7337.3|184
1683268200000|2023-05-05 06:30:00|7343.2|7340.3|7342.1|7339.3|7344.2|7341.3|7338.1|7335.3|299
1683268500000|2023-05-05 06:35:00|7342.2|7339.4|7345.4|7341.6|7346.4|7342.7|7340.1|7337.3|350
1683268800000|2023-05-05 06:40:00|7344.4|7340.8|7334.5|7331.7|7344.4|7340.8|7333.5|7329.8|247
1683269100000|2023-05-05 06:45:00|7333.7|7330.9|7339.4|7335.6|7340.4|7336.7|7330.5|7327.6|121
1683269400000|2023-05-05 06:50:00|7338.5|7335.7|7344.2|7341.4|7344.4|7341.4|7335.5|7332.2|390
1683269700000|2023-05-05 06:55:00|7344.4|7341.6|7342.2|7339.4|7345.4|7342.4|7339.2|7335.4|623
1683270000000|2023-05-05 07:00:00|7342.1|7338.3|7334.2|7331.4|7345.2|7342.3|7331.9|7328.6|656
1683270300000|2023-05-05 07:05:00|7333.7|7330.4|7337.1|7334.3|7354.1|7351.2|7333.2|7330.4|566
1683270600000|2023-05-05 07:10:00|7337.2|7334.4|7352.2|7349.4|7354.2|7350.4|7337.2|7334.4|390
1683270900000|2023-05-05 07:15:00|7353|7350.2|7371|7368.2|7372.8|7369.2|7351.2|7348.3|1800
1683271200000|2023-05-05 07:20:00|7371.7|7368.9|7373|7370.2|7376.5|7373.2|7368|7364.2|380
1683271500000|2023-05-05 07:25:00|7373.7|7370.9|7372.8|7369|7374.8|7372|7367|7364|520
1683271800000|2023-05-05 07:30:00|7372|7369.2|7376.7|7373.9|7385.2|7381.4|7367.7|7364.9|2589
1683272100000|2023-05-05 07:35:00|7376.8|7373|7358.8|7355|7379.7|7375.9|7357.8|7355|1704
1683272400000|2023-05-05 07:40:00|7358.7|7355.9|7361.7|7357.9|7363.8|7360.9|7357.6|7353.8|325
1683272700000|2023-05-05 07:45:00|7360.8|7358|7353.7|7350.9|7361.8|7358.2|7353.5|7349.8|404
1683273000000|2023-05-05 07:50:00|7353.6|7350.8|7369.7|7366.9|7371.8|7368.9|7351.7|7348.9|808
1683273300000|2023-05-05 07:55:00|7368.7|7365.9|7370.8|7368|7371.8|7368.9|7361.8|7359|687
1683273600000|2023-05-05 08:00:00|7370.7|7367.9|7351.7|7348.9|7372.6|7369|7351.6|7347.9|873
1683273900000|2023-05-05 08:05:00|7351.6|7348.8|7357.8|7354|7364|7361.2|7350.8|7348|1670
1683274200000|2023-05-05 08:10:00|7358|7354.2|7356.1|7352.3|7360|7357.2|7353|7350|380
1683274500000|2023-05-05 08:15:00|7355.9|7353.1|7338.2|7334.4|7357.9|7354.1|7329.3|7326.3|1019
1683274800000|2023-05-05 08:20:00|7337.5|7335.4|7332.5|7329.7|7342.3|7339.4|7324.5|7321.7|1625
1683275100000|2023-05-05 08:25:00|7332.6|7329.8|7333.7|7330.9|7337.3|7334.4|7325.5|7321.8|5536
1683275400000|2023-05-05 08:30:00|7333.5|7330.7|7327.5|7324.7|7337.3|7334.5|7324.6|7321.8|2728
1683275700000|2023-05-05 08:35:00|7328.2|7325.4|7339.3|7335.5|7341.5|7338.7|7328.2|7324.5|1066
1683276000000|2023-05-05 08:40:00|7339.8|7336.5|7352.6|7349.8|7352.8|7349.8|7338.4|7335.5|739
1683276300000|2023-05-05 08:45:00|7352.7|7348.9|7366.1|7362.3|7369.9|7367.1|7351.7|7348.5|1679
1683276600000|2023-05-05 08:50:00|7365.1|7362.1|7379.7|7376.9|7381.7|7378|7365.1|7362.1|2194
1683276900000|2023-05-05 08:55:00|7379.8|7376|7377.9|7374.1|7381.7|7378.9|7372.1|7369.3|2150
1683277200000|2023-05-05 09:00:00|7378.1|7375.1|7359.2|7356.4|7380.9|7378.1|7353.9|7350.3|1659
1683277500000|2023-05-05 09:05:00|7360.1|7356.3|7361.9|7359.1|7365.1|7361.3|7353.2|7350.4|2514
1683277800000|2023-05-05 09:10:00|7363.1|7359.3|7357.7|7353.9|7366.1|7363.1|7353.1|7350.3|549
1683278100000|2023-05-05 09:15:00|7358.1|7354.3|7361.1|7358.3|7361.8|7358.4|7351.9|7348.3|538
1683278400000|2023-05-05 09:20:00|7361.2|7358.4|7350|7346.2|7362.2|7359.1|7346.6|7343.4|617
1683278700000|2023-05-05 09:25:00|7350.2|7346.4|7348|7344.2|7352.3|7349.4|7345.8|7342.5|1502
1683279000000|2023-05-05 09:30:00|7347.9|7345.1|7352.2|7349.4|7355|7352.1|7342.9|7339.2|1165
1683279300000|2023-05-05 09:35:00|7351.9|7349.1|7359.3|7356.5|7365.8|7363|7348.9|7346|968
1683279600000|2023-05-05 09:40:00|7359.7|7356.9|7368.7|7365.9|7369.8|7366.9|7359.7|7356.9|568
1683279900000|2023-05-05 09:45:00|7368.8|7365|7368.5|7365.7|7372.8|7369.9|7364.8|7361.9|1066
1683280200000|2023-05-05 09:50:00|7369.8|7366|7370.3|7366.5|7374.5|7371.6|7368.4|7365.5|757
1683280500000|2023-05-05 09:55:00|7369.4|7367.5|7370.4|7366.6|7374.4|7371.5|7369.4|7365.7|789
1683280800000|2023-05-05 10:00:00|7369.5|7366.7|7394|7390.2|7394.3|7391.3|7369.4|7366.6|1958
1683281100000|2023-05-05 10:05:00|7394.3|7390.5|7403|7400.2|7406.3|7403.3|7393.1|7390.2|1502
1683281400000|2023-05-05 10:10:00|7405.6|7401.8|7402.3|7398.5|7406.3|7402.7|7396.1|7393.3|614
1683281700000|2023-05-05 10:15:00|7400.3|7396.5|7395.4|7391.6|7403.1|7400.2|7392.4|7389.5|934
1683282000000|2023-05-05 10:20:00|7395.5|7391.7|7407.8|7404|7408.5|7405.6|7394.4|7391.5|789
1683282300000|2023-05-05 10:25:00|7407.3|7403.5|7423.1|7420.3|7427.1|7424.3|7406.4|7402.6|1475
1683282600000|2023-05-05 10:30:00|7424|7420.2|7430.2|7426.4|7431.3|7428.3|7420.1|7416.5|2606
1683282900000|2023-05-05 10:35:00|7429.1|7426.3|7428.2|7425.4|7432.2|7429.3|7419.7|7415.9|562
1683283200000|2023-05-05 10:40:00|7428.1|7425.3|7435|7431.2|7436|7432.7|7428.1|7424.4|700
1683283500000|2023-05-05 10:45:00|7434.1|7431.3|7436|7433.2|7436.1|7433.2|7430.1|7427.2|682
1683283800000|2023-05-05 10:50:00|7435.2|7432.4|7417.4|7414.6|7436.1|7433.2|7416.4|7413.4|976
1683284100000|2023-05-05 10:55:00|7417.2|7413.4|7425.5|7421.7|7427.2|7423.6|7415.4|7412.4|411
1683284400000|2023-05-05 11:00:00|7425.4|7421.6|7427.6|7424.8|7433.6|7430.7|7420.6|7417|1148
1683284700000|2023-05-05 11:05:00|7426.6|7423.8|7429.4|7426.6|7432.2|7428.6|7421.8|7418.8|595
1683285000000|2023-05-05 11:10:00|7429.5|7425.7|7421.6|7418.8|7429.5|7425.7|7419.6|7415.9|386
1683285300000|2023-05-05 11:15:00|7421.7|7418.9|7427.6|7424.8|7428.6|7425.8|7419.7|7416.7|99
1683285600000|2023-05-05 11:20:00|7427.4|7423.8|7430.4|7427.6|7432.4|7429.6|7426.6|7423.7|790
1683285900000|2023-05-05 11:25:00|7430.5|7426.7|7433.4|7430.6|7435.4|7432.4|7428.5|7425.6|323
1683286200000|2023-05-05 11:30:00|7433.6|7430.8|7443.4|7440.6|7444.6|7441.7|7432.4|7429.6|611
1683286500000|2023-05-05 11:35:00|7443.5|7440.7|7444.3|7441.5|7445.2|7442.4|7435.5|7432.7|496
1683286800000|2023-05-05 11:40:00|7444.5|7440.7|7459.3|7456.5|7460.2|7457.4|7444.1|7440.5|1248
1683287100000|2023-05-05 11:45:00|7460.2|7457.4|7440.9|7438.1|7461.5|7457.7|7440.7|7437.9|760
1683287400000|2023-05-05 11:50:00|7440.6|7437.8|7428.6|7425.8|7444.7|7441.8|7425.6|7422.8|1007
1683287700000|2023-05-05 11:55:00|7429.5|7426.7|7433.6|7429.8|7443.7|7440.9|7429.5|7425.9|293
1683288000000|2023-05-05 12:00:00|7433.5|7430.7|7437.5|7433.7|7440.5|7436.8|7426.5|7422.8|480
1683288300000|2023-05-05 12:05:00|7437.6|7433.8|7437.5|7433.7|7440.5|7436.8|7432|7428.7|332
1683288600000|2023-05-05 12:10:00|7436.6|7433.8|7434.5|7431.7|7443.6|7439.8|7434.5|7430.8|566
1683288900000|2023-05-05 12:15:00|7434.6|7430.8|7432.6|7429.8|7445.6|7441.8|7430.7|7427.8|630
1683289200000|2023-05-05 12:20:00|7433.5|7429.7|7434.6|7431.8|7438.6|7435.8|7431.5|7427.8|262
1683289500000|2023-05-05 12:25:00|7434.5|7430.7|7452.3|7444.5|7454.5|7450.7|7431.2|7427.8|668
1683289800000|2023-05-05 12:30:00|7452.2|7444.4|7453.3|7450.5|7454.8|7451.5|7435.6|7431.9|1973
1683290100000|2023-05-05 12:35:00|7455.3|7451.5|7454.3|7451.5|7469.3|7465.5|7444.5|7441|1415
1683290400000|2023-05-05 12:40:00|7455.3|7451.7|7450.2|7447.4|7458.2|7454.5|7435.3|7432.5|1279
1683290700000|2023-05-05 12:45:00|7450.3|7447.5|7429.4|7425.6|7453.9|7450.3|7428.3|7425.5|646
1683291000000|2023-05-05 12:50:00|7430.2|7426.4|7430.3|7427.5|7437.3|7434.5|7424.3|7421.4|671
1683291300000|2023-05-05 12:55:00|7430.4|7426.6|7434.6|7431.8|7438.2|7435.4|7421.2|7418.4|856
1683291600000|2023-05-05 13:00:00|7434.2|7431.4|7419.2|7416.4|7434.2|7431.4|7396.3|7393.4|2912
1683291900000|2023-05-05 13:05:00|7419.3|7416.5|7451.9|7449.1|7454.2|7451.2|7419.2|7415.5|1938
1683292200000|2023-05-05 13:10:00|7452|7448.2|7473.9|7471.1|7480.2|7477.4|7450|7447.1|2211
1683292500000|2023-05-05 13:15:00|7474|7471.2|7471.2|7467.4|7478.9|7476.1|7466|7462.4|2492
1683292800000|2023-05-05 13:20:00|7471|7468.2|7498.9|7495.1|7502.9|7500.1|7463.2|7460.2|3530
1683293100000|2023-05-05 13:25:00|7498.8|7496|7492.9|7490.1|7506.6|7503.8|7485.8|7482.1|1958
1683293400000|2023-05-05 13:30:00|7492.8|7490|7501.8|7499|7506.8|7503.8|7487.8|7484.5|1746
1683293700000|2023-05-05 13:35:00|7502.8|7500|7506.5|7503.7|7509.4|7506.6|7498.6|7495|4174
1683294000000|2023-05-05 13:40:00|7507.4|7503.6|7525.1|7521.3|7532.1|7529.3|7505.5|7502.7|3157
1683294300000|2023-05-05 13:45:00|7525.6|7522.3|7531.1|7527.3|7539.1|7536.2|7519.2|7515.6|3325
1683294600000|2023-05-05 13:50:00|7531|7527.2|7523.9|7521.1|7536|7533.2|7519.2|7516.4|1605
1683294900000|2023-05-05 13:55:00|7524.1|7521.3|7539.1|7535.3|7539.3|7536.2|7512|7509.2|2234
1683295200000|2023-05-05 14:00:00|7539|7535.2|7523|7520.2|7539|7536.2|7517.1|7514.2|3430
1683295500000|2023-05-05 14:05:00|7523.8|7520|7557.1|7554.3|7558|7554.4|7523|7519.3|2889
1683295800000|2023-05-05 14:10:00|7558|7554.2|7550|7547.2|7560.7|7557.9|7550|7547|1888
1683296100000|2023-05-05 14:15:00|7549.8|7547|7545|7542.2|7558.8|7556|7541|7537.2|1247
1683296400000|2023-05-05 14:20:00|7544.1|7541.3|7524.4|7520.6|7555.8|7552.2|7520.4|7517.6|2275
1683296700000|2023-05-05 14:25:00|7524.2|7521.4|7521.1|7518.3|7531.1|7527.6|7514.2|7511.3|1779
1683297000000|2023-05-05 14:30:00|7521.2|7518.4|7514.4|7511.6|7527.4|7523.6|7511.2|7508.3|2279
1683297300000|2023-05-05 14:35:00|7514.5|7511.7|7549.7|7545.9|7555.2|7551.4|7512.4|7509.6|1966
1683297600000|2023-05-05 14:40:00|7550.1|7546.3|7520.5|7517.7|7550.3|7547.5|7503.5|7500.5|1797
1683297900000|2023-05-05 14:45:00|7520.6|7516.8|7505.9|7503.1|7522.6|7519.4|7504.7|7501.2|1319
1683298200000|2023-05-05 14:50:00|7508.1|7505.3|7525.6|7521.8|7531.7|7528.9|7505.7|7502.8|1735
1683298500000|2023-05-05 14:55:00|7524.7|7521.9|7536.7|7533.9|7539.9|7536.9|7518.7|7515.8|635
1683298800000|2023-05-05 15:00:00|7537.6|7533.8|7529.6|7525.8|7542.6|7538.9|7526.7|7523.8|755
1683299100000|2023-05-05 15:05:00|7529.7|7526.9|7533.7|7530.9|7541.9|7538.9|7528.7|7525.1|1075
1683299400000|2023-05-05 15:10:00|7533.6|7530.8|7513.7|7510.9|7535.6|7532.7|7510|7507.1|2353
1683299700000|2023-05-05 15:15:00|7514.6|7510.8|7494.7|7491.9|7520.7|7517.8|7485|7481.9|2670
1683300000000|2023-05-05 15:20:00|7494.9|7491.1|7488.9|7486.1|7507.6|7503.9|7480.7|7477.9|1841
1683300300000|2023-05-05 15:25:00|7488.7|7485.9|7497.1|7494.3|7503.6|7499.9|7485.7|7482.8|4255
1683300600000|2023-05-05 15:30:00|7497|7494.2|7527.6|7523.8|7530.7|7526.9|7492|7488.3|3336
1683300900000|2023-05-05 15:35:00|7527.5|7524.7|7502.8|7500|7527.7|7524.9|7497.7|7494.9|1043
1683301200000|2023-05-05 15:40:00|7502.7|7499.9|7485.7|7481.9|7508.7|7504.9|7484.7|7481.8|1086
1683301500000|2023-05-05 15:45:00|7485.8|7482|7485|7481.2|7497.7|7494.9|7480.8|7478|1003
1683301800000|2023-05-05 15:50:00|7484.1|7481.3|7495.1|7491.3|7502|7499.2|7484|7480.2|784
1683302100000|2023-05-05 15:55:00|7494.8|7491|7495|7491.2|7497.1|7494.2|7489|7485.2|573
1683302400000|2023-05-05 16:00:00|7494.8|7491|7494.8|7492|7511.1|7508|7490|7487|1583
1683302700000|2023-05-05 16:05:00|7494.7|7491.9|7489.8|7486|7498|7495|7488|7485|1018
1683303000000|2023-05-05 16:10:00|7489|7486.2|7502.7|7498.9|7511.8|7508.9|7488.8|7485|730
1683303300000|2023-05-05 16:15:00|7502.8|7499|7499.6|7495.8|7510.8|7507.9|7498.7|7494.9|1202
1683303600000|2023-05-05 16:20:00|7498.7|7495.9|7508.7|7505.9|7514.6|7511.6|7498.7|7495.8|707
1683303900000|2023-05-05 16:25:00|7509.6|7505.8|7500.8|7497|7516.1|7513.2|7499.8|7496|986
1683304200000|2023-05-05 16:30:00|7500.7|7497.9|7513|7510.2|7518.3|7515|7499|7496|733
1683304500000|2023-05-05 16:35:00|7513.7|7510.9|7503.7|7499.9|7522.6|7519|7501.7|7498.9|1473
1683304800000|2023-05-05 16:40:00|7503.6|7499.8|7520.7|7516.9|7523.7|7520|7501.6|7498.6|996
1683305100000|2023-05-05 16:45:00|7520.8|7517|7515.8|7512|7522.9|7520|7508.7|7505.9|932
1683305400000|2023-05-05 16:50:00|7515.7|7512.9|7528.7|7524.9|7529.7|7526.9|7515.7|7512.9|870
1683305700000|2023-05-05 16:55:00|7528.8|7525|7529.5|7525.7|7532.8|7529.9|7523.5|7519.9|774
1683306000000|2023-05-05 17:00:00|7529.4|7526.6|7530.5|7527.7|7538.7|7535.9|7529.4|7526|768
1683306300000|2023-05-05 17:05:00|7530.7|7527.9|7525.5|7522.7|7532.7|7529.6|7524.7|7521.9|549
1683306600000|2023-05-05 17:10:00|7525.7|7522.9|7533.7|7530.9|7534.8|7531.7|7523.7|7520.6|764
1683306900000|2023-05-05 17:15:00|7534.5|7530.7|7536.5|7533.7|7537.5|7534|7522.5|7519.6|495
1683307200000|2023-05-05 17:20:00|7536.7|7533.9|7536.5|7532.7|7543.7|7540.7|7534.7|7530.9|811
1683307500000|2023-05-05 17:25:00|7537.5|7533.7|7531.7|7528.9|7545.7|7541.9|7531.5|7527.7|942
1683307800000|2023-05-05 17:30:00|7531.5|7528.7|7518.5|7514.7|7533.5|7529.9|7516.7|7513.9|757
1683308100000|2023-05-05 17:35:00|7518.7|7514.9|7522.7|7518.9|7530.7|7527.9|7514.7|7511.7|486
1683308400000|2023-05-05 17:40:00|7521.8|7518|7510.8|7507|7523.7|7519.9|7504.8|7501|1128
1683308700000|2023-05-05 17:45:00|7510.9|7507.1|7513.8|7510|7516|7513.1|7508.9|7506|624
1683309000000|2023-05-05 17:50:00|7514.8|7511|7522.8|7519|7525.8|7523|7513.9|7511|719
1683309300000|2023-05-05 17:55:00|7522.6|7519.8|7528.9|7526.1|7531|7528.1|7519.9|7516.1|818
1683309600000|2023-05-05 18:00:00|7528.8|7526|7535|7531.2|7537.9|7535|7528.8|7525|874
1683309900000|2023-05-05 18:05:00|7534.8|7531|7544.9|7542.1|7551|7548.1|7533.8|7530|967
1683310200000|2023-05-05 18:10:00|7543.9|7541.1|7561.8|7559|7561.9|7559|7543.9|7540.2|1568
1683310500000|2023-05-05 18:15:00|7562.5|7559.7|7542.8|7539|7569.8|7567|7538.8|7536|2769
1683310800000|2023-05-05 18:20:00|7542.9|7539.1|7532|7529.2|7542.9|7539.1|7531.9|7529.1|1703
1683311100000|2023-05-05 18:25:00|7533|7530.1|7525.6|7522.8|7536.9|7534|7521.6|7518.8|11662
1683311400000|2023-05-05 18:30:00|7525.4|7522.6|7520.6|7517.8|7527.6|7524.8|7520.3|7517.5|1681
1683311700000|2023-05-05 18:35:00|7520.4|7517.6|7519.3|7515.5|7524.6|7521.8|7515.4|7512.6|615
1683312000000|2023-05-05 18:40:00|7518.4|7515.6|7524.6|7521.8|7530.4|7526.6|7517.4|7514.3|840
1683312300000|2023-05-05 18:45:00|7524.4|7521.6|7526.6|7522.8|7527.7|7524.6|7522.7|7519.4|316
1683312600000|2023-05-05 18:50:00|7526.7|7523.9|7532.4|7528.6|7532.6|7529.6|7526.6|7522.8|492
1683312900000|2023-05-05 18:55:00|7531.6|7529.6|7536.4|7532.6|7540.4|7536.6|7529.6|7526.5|400
1683313200000|2023-05-05 19:00:00|7536.6|7533.6|7529.5|7525.7|7537.6|7533.8|7528.4|7525.6|595
1683313500000|2023-05-05 19:05:00|7529.4|7526.6|7536.5|7533.7|7538.6|7535.7|7529.4|7526.6|325
1683313800000|2023-05-05 19:10:00|7535.4|7532.7|7528.4|7525.6|7536.5|7532.7|7527.5|7524.6|111
1683314100000|2023-05-05 19:15:00|7528.5|7525.7|7529.5|7525.7|7532.7|7529.9|7527.5|7524.7|133
1683314400000|2023-05-05 19:20:00|7529.4|7526.6|7529.3|7525.5|7531.5|7528.5|7528.4|7524.7|180
1683314700000|2023-05-05 19:25:00|7529.5|7525.7|7534.5|7530.7|7536.7|7533.7|7527.5|7524.6|177
1683315000000|2023-05-05 19:30:00|7533.5|7530.6|7535.5|7531.7|7537.4|7533.7|7530.4|7526.7|283
1683315300000|2023-05-05 19:35:00|7534.7|7531.9|7537.5|7534.7|7538.4|7534.7|7533.5|7530.7|284
1683315600000|2023-05-05 19:40:00|7537.4|7534.6|7538.4|7535.6|7542.5|7539.6|7537.4|7534.6|155
1683315900000|2023-05-05 19:45:00|7538.5|7534.7|7539.5|7535.7|7540.5|7537.6|7536.4|7533.5|42
1683316200000|2023-05-05 19:50:00|7538.7|7535.9|7528.4|7525.6|7538.7|7535.9|7527.5|7524.6|95
1683316500000|2023-05-05 19:55:00|7528.5|7525.7|7528.3|7524.5|7529.3|7526.5|7523.4|7520.5|289
1683316800000|2023-05-05 20:00:00|7527.9|7524.1|7526.3|7523.5|7529.3|7526.3|7524.3|7520.5|358
1683317100000|2023-05-05 20:05:00|7526.4|7523.6|7526.3|7522.5|7526.4|7523.6|7524.1|7520.3|134
1683317400000|2023-05-05 20:10:00|7526.1|7523.3|7529.3|7525.5|7529.3|7526.3|7523.3|7519.6|68
1683317700000|2023-05-05 20:15:00|7528.4|7525.6|7527.2|7523.4|7531.4|7528.6|7527.2|7523.4|61
1683318000000|2023-05-05 20:20:00|7526.4|7523.6|7526.2|7522.4|7528.1|7524.4|7525.1|7522.3|210
1683318300000|2023-05-05 20:25:00|7525.2|7521.4|7522.1|7519.3|7526.2|7522.6|7522|7519|88
1683318600000|2023-05-05 20:30:00|7524|7521.2|7521.1|7518.3|7525|7521.2|7520.1|7516.3|100
1683318900000|2023-05-05 20:35:00|7522|7518.2|7521.1|7518.3|7522|7518.3|7516.1|7513.3|78
1683319200000|2023-05-05 20:40:00|7522.2|7518.4|7525.2|7521.4|7525.2|7521.4|7521.1|7518.2|95
1683319500000|2023-05-05 20:45:00|7525|7521.2|7523.2|7519.4|7527.2|7523.4|7522|7518.2|60
1683319800000|2023-05-05 20:50:00|7524.4|7520.6|7525|7521.2|7525.6|7522.3|7522.1|7519.3|108
1683320100000|2023-05-05 20:55:00|7525.6|7521.8|7528.6|7520.8|7528.6|7525.3|7525.1|7520.3|71
1683496800000|2023-05-07 22:00:00|7524.3|7516.5|7554.3|7546.5|7555.8|7552.1|7523.3|7516|154
1683497100000|2023-05-07 22:05:00|7553.3|7545.5|7570.6|7566.8|7570.6|7566.8|7549.9|7543.5|100
1683497400000|2023-05-07 22:10:00|7569.4|7565.6|7569.6|7566.8|7573.6|7570.8|7559.3|7554|151
1683497700000|2023-05-07 22:15:00|7569.4|7566.6|7552.6|7548.8|7569.8|7567|7547.4|7543.6|234
1683498000000|2023-05-07 22:20:00|7554.4|7550.6|7557.8|7554|7559.1|7555.3|7543.6|7540|108
1683498300000|2023-05-07 22:25:00|7557.4|7553.6|7558.8|7555|7560.4|7556.1|7554.8|7551|188
1683498600000|2023-05-07 22:30:00|7558.9|7555.1|7550.4|7546.6|7558.9|7555.1|7547.1|7543.3|30
1683498900000|2023-05-07 22:35:00|7550.8|7547|7550.9|7547.1|7552.3|7548.5|7544.4|7541.6|22
1683499200000|2023-05-07 22:40:00|7551.2|7547.4|7549.4|7545.6|7555.4|7551.6|7547.4|7543.6|15
1683499500000|2023-05-07 22:45:00|7548.4|7544.6|7541.7|7537.9|7548.4|7544.6|7540.1|7536.3|20
1683499800000|2023-05-07 22:50:00|7541.9|7538.1|7538.4|7535.6|7541.9|7538.1|7538.2|7534.6|5
1683500100000|2023-05-07 22:55:00|7537.4|7534.6|7540.4|7536.6|7542.4|7539.6|7536.4|7532.6|20
1683500400000|2023-05-07 23:00:00|7539.4|7535.6|7538.9|7535.1|7544.7|7540.9|7537.1|7533.3|20
1683500700000|2023-05-07 23:05:00|7538.6|7534.8|7541.4|7537.6|7541.4|7537.6|7537.4|7533.6|3
1683501000000|2023-05-07 23:10:00|7541.9|7538.1|7543.9|7540.1|7548.4|7544.6|7541.9|7538.1|12
1683501300000|2023-05-07 23:15:00|7543.6|7539.8|7545.7|7541.9|7545.7|7541.9|7541.4|7537.6|17
1683501600000|2023-05-07 23:20:00|7545.4|7541.6|7545.4|7541.6|7546.7|7542.9|7545.1|7541.3|1
1683501900000|2023-05-07 23:25:00|7545.7|7542.6|7547.4|7543.6|7550.7|7546.9|7545.7|7541.6|15
1683502200000|2023-05-07 23:30:00|7547.1|7543.3|7542.4|7538.6|7547.1|7543.3|7542.4|7538.6|1
1683502500000|2023-05-07 23:35:00|7541.4|7537.6|7539.4|7536.6|7542.7|7538.9|7539.4|7536.6|23
1683502800000|2023-05-07 23:40:00|7540.2|7536.4|7535.4|7531.6|7540.4|7537.4|7533.4|7530.4|128
1683503100000|2023-05-07 23:45:00|7535.6|7531.8|7535|7531.2|7540.4|7536.6|7533.9|7530.1|16
1683503400000|2023-05-07 23:50:00|7535.4|7531.6|7534.4|7530.6|7536.4|7532.6|7532.2|7528.7|22
1683503700000|2023-05-07 23:55:00|7534.2|7530.4|7528.4|7525.6|7534.2|7530.6|7526.2|7522.6|30
1683504000000|2023-05-08 00:00:00|7528.2|7525.4|7523.4|7520.6|7529.4|7526.4|7521.4|7517.6|135
1683504300000|2023-05-08 00:05:00|7522.5|7518.7|7530.4|7526.6|7532.2|7528.6|7522|7518.7|118
1683504600000|2023-05-08 00:10:00|7530.2|7526.4|7532.2|7528.4|7534.2|7530.6|7525.4|7522.4|198
1683504900000|2023-05-08 00:15:00|7531.5|7527.7|7534.2|7530.4|7536.2|7532.6|7530.4|7526.7|74
1683505200000|2023-05-08 00:20:00|7533.5|7529.7|7527.2|7523.4|7533.5|7529.7|7526.4|7522.7|79
1683505500000|2023-05-08 00:25:00|7526.5|7522.7|7531.2|7527.4|7532.2|7528.6|7526.4|7522.6|40
1683505800000|2023-05-08 00:30:00|7530.4|7527.6|7528.5|7524.7|7535.4|7532.6|7527.5|7523.7|35
1683506100000|2023-05-08 00:35:00|7528.4|7524.6|7532.4|7529.6|7532.5|7529.6|7527.2|7523.6|48
1683506400000|2023-05-08 00:40:00|7531.5|7527.7|7527.5|7523.7|7531.5|7527.7|7526.5|7523.7|58
1683506700000|2023-05-08 00:45:00|7527.4|7523.6|7527.8|7524|7530.2|7526.4|7526.2|7522.7|101
1683507000000|2023-05-08 00:50:00|7528.2|7524.4|7529|7525.2|7529.2|7526.4|7528|7524.4|84
1683507300000|2023-05-08 00:55:00|7529.2|7525.4|7529.3|7525.5|7529.3|7526.5|7528|7524.4|250
1683507600000|2023-05-08 01:00:00|7529.2|7526.4|7536.2|7532.4|7539.5|7536.5|7523.3|7519.5|357
1683507900000|2023-05-08 01:05:00|7536.5|7532.7|7534.2|7530.4|7536.5|7532.7|7526.3|7522.7|124
1683508200000|2023-05-08 01:10:00|7534.5|7530.7|7527.3|7524.5|7536.5|7532.7|7523.3|7520.4|116
1683508500000|2023-05-08 01:15:00|7527.2|7523.4|7522.3|7519.5|7528.3|7525.5|7520.3|7517.4|170
1683508800000|2023-05-08 01:20:00|7522.5|7518.7|7520.2|7516.4|7523.3|7520.5|7517.2|7514.2|224
1683509100000|2023-05-08 01:25:00|7519.5|7515.7|7520.2|7516.4|7523.5|7520.5|7517.2|7514.4|80
1683509400000|2023-05-08 01:30:00|7521.2|7517.4|7516.3|7512.5|7530.2|7527.2|7513.3|7510|231
1683509700000|2023-05-08 01:35:00|7516.2|7512.4|7513.2|7509.4|7517.2|7513.5|7510|7506.4|112
1683510000000|2023-05-08 01:40:00|7513|7510.2|7516.2|7512.4|7520.3|7517.2|7513|7509.5|113
1683510300000|2023-05-08 01:45:00|7515.2|7512.5|7494.2|7490.4|7515.3|7512.5|7492.3|7489.4|536
1683510600000|2023-05-08 01:50:00|7493.2|7489.4|7492.3|7489.5|7496.2|7492.5|7489.2|7485.4|290
1683510900000|2023-05-08 01:55:00|7493.5|7489.7|7496.2|7492.4|7500.5|7497.5|7492.2|7488.4|143
1683511200000|2023-05-08 02:00:00|7495.2|7491.4|7500.3|7497.5|7504.1|7501.2|7494|7490.4|145
1683511500000|2023-05-08 02:05:00|7500.1|7497.3|7508|7505.2|7508|7505.2|7498|7494.3|520
1683511800000|2023-05-08 02:10:00|7508.8|7505|7512.8|7509|7513|7510.2|7506.8|7503|524
1683512100000|2023-05-08 02:15:00|7511.8|7508|7507.8|7504|7515.6|7512.8|7506.8|7503|847
1683512400000|2023-05-08 02:20:00|7506.8|7503|7513.8|7510|7513.8|7510.2|7506.6|7503|68
1683512700000|2023-05-08 02:25:00|7514|7511.2|7517|7513.2|7517|7514|7507.1|7504.2|147
1683513000000|2023-05-08 02:30:00|7516.8|7513|7518|7515.2|7524|7521.2|7515.6|7512|133
1683513300000|2023-05-08 02:35:00|7519|7516.2|7517|7514.2|7522|7519.2|7517|7513.3|52
1683513600000|2023-05-08 02:40:00|7517.8|7514|7522.8|7519|7523.1|7520.2|7516.6|7513|44
1683513900000|2023-05-08 02:45:00|7522.1|7518.3|7524|7521.2|7526.8|7523.2|7519.1|7516|91
1683514200000|2023-05-08 02:50:00|7524.8|7521|7544|7541.2|7551|7547.3|7524|7521|672
1683514500000|2023-05-08 02:55:00|7545|7541.3|7540|7536.2|7547.1|7543.3|7537|7534.2|118
1683514800000|2023-05-08 03:00:00|7539|7535.3|7541.1|7537.3|7543.3|7540.3|7537|7533.3|160
1683515100000|2023-05-08 03:05:00|7541|7538.2|7536.9|7534.1|7543.1|7539.3|7535.9|7533|78
1683515400000|2023-05-08 03:10:00|7537.1|7534.3|7536.4|7532.6|7538.4|7535.3|7532.9|7529.6|115
1683515700000|2023-05-08 03:15:00|7537.4|7533.6|7533.4|7529.6|7537.4|7533.6|7532.6|7529.6|30
1683516000000|2023-05-08 03:20:00|7532.6|7529.8|7528.6|7525.8|7534.8|7531|7528.6|7525.6|26
1683516300000|2023-05-08 03:25:00|7529.8|7524.8|7529.6|7525.8|7530.8|7528|7526.6|7523|75
1683516600000|2023-05-08 03:30:00|7529.8|7526|7529.4|7526.6|7530.8|7527.8|7528.6|7525.6|10
1683516900000|2023-05-08 03:35:00|7529.6|7526.8|7527.6|7524.8|7530.8|7527.8|7525.4|7521.8|191
1683517200000|2023-05-08 03:40:00|7528.4|7524.6|7524.3|7521.5|7528.6|7525.6|7524.3|7520.6|8
1683517500000|2023-05-08 03:45:00|7524.4|7521.6|7527.4|7523.6|7528.6|7525.6|7523.8|7521|30
1683517800000|2023-05-08 03:50:00|7528.4|7524.6|7528.4|7525.6|7528.6|7525.6|7527.6|7524.6|12
1683518100000|2023-05-08 03:55:00|7528.6|7524.8|7529.2|7525.4|7529.2|7526.3|7528.2|7524.6|48
1683518400000|2023-05-08 04:00:00|7529.1|7526.3|7534.4|7530.6|7535.4|7532.6|7528.2|7524.6|56
1683518700000|2023-05-08 04:05:00|7533.4|7530.4|7540.4|7537.6|7540.6|7537.6|7531.2|7527.6|153
1683519000000|2023-05-08 04:10:00|7540.2|7537.4|7544.4|7540.6|7544.6|7541.3|7539.2|7536.4|111
1683519300000|2023-05-08 04:15:00|7544.6|7541.6|7545.4|7542.6|7546.2|7542.6|7544.6|7540.8|14
1683519600000|2023-05-08 04:20:00|7546.2|7542.4|7547.2|7544.4|7548.4|7545.4|7545.4|7542.4|200
1683519900000|2023-05-08 04:25:00|7546.4|7543.6|7551.4|7547.6|7552.2|7549.3|7543.2|7540.4|287
1683520200000|2023-05-08 04:30:00|7550.4|7547.4|7552.2|7549.4|7552.4|7549.4|7547.2|7544.3|27
1683520500000|2023-05-08 04:35:00|7553.4|7549.6|7555.4|7551.6|7560.2|7556.4|7553.2|7549.4|113
1683520800000|2023-05-08 04:40:00|7555.2|7552.4|7558.2|7554.4|7558.2|7554.4|7554.2|7550.6|62
1683521100000|2023-05-08 04:45:00|7558.4|7554.6|7561.2|7558.4|7563.4|7560.4|7558.2|7554.6|104
1683521400000|2023-05-08 04:50:00|7561.9|7559.1|7564.2|7561.4|7565|7561.4|7560.4|7557.4|82
1683521700000|2023-05-08 04:55:00|7565|7561.2|7564.2|7560.4|7566|7563.2|7562.4|7559.4|80
1683522000000|2023-05-08 05:00:00|7564|7560.2|7564.2|7560.4|7565|7561.4|7562.2|7559.2|19
1683522300000|2023-05-08 05:05:00|7563.4|7560.6|7561.2|7558.4|7565|7561.6|7561.2|7558.2|41
1683522600000|2023-05-08 05:10:00|7564|7560.2|7563.2|7560.4|7564.4|7561.4|7561.2|7558.2|62
1683522900000|2023-05-08 05:15:00|7564.2|7561.4|7563|7559.2|7565.4|7561.6|7561.2|7558.2|31
1683523200000|2023-05-08 05:20:00|7563.2|7560.2|7564|7560.2|7564.9|7561.4|7560.2|7557.2|92
1683523500000|2023-05-08 05:25:00|7563.2|7559.4|7562.4|7558.6|7563.4|7560.2|7561.2|7558.2|53
1683523800000|2023-05-08 05:30:00|7562|7558.2|7573.2|7570.4|7575|7571.4|7561.2|7558.2|224
1683524100000|2023-05-08 05:35:00|7573.4|7569.6|7571.2|7568.4|7577|7574.2|7571.2|7568.2|258
1683524400000|2023-05-08 05:40:00|7571.4|7568.6|7567.4|7563.6|7575.2|7572.4|7567.2|7563.6|64
1683524700000|2023-05-08 05:45:00|7567.2|7564.4|7568|7564.2|7569.4|7565.7|7566|7563.2|184
1683525000000|2023-05-08 05:50:00|7567.2|7564.4|7568|7564.2|7573|7569.4|7567|7564.2|64
1683525300000|2023-05-08 05:55:00|7568.2|7565.4|7574|7570.2|7574.4|7571.4|7567|7564.2|84
1683525600000|2023-05-08 06:00:00|7573.2|7570.4|7565.3|7561.5|7574|7570.4|7562.2|7558.5|235
1683525900000|2023-05-08 06:05:00|7566|7562.2|7575.2|7571.4|7575.3|7572.4|7565.3|7562.2|201
1683526200000|2023-05-08 06:10:00|7576.3|7572.4|7567.2|7564.4|7577.5|7574.4|7566.2|7563.2|159
1683526500000|2023-05-08 06:15:00|7566.5|7563.7|7567.3|7563.5|7568.3|7565.4|7562.3|7559.5|184
1683526800000|2023-05-08 06:20:00|7568|7564.2|7563.2|7560.4|7569.2|7565.5|7563.2|7560.4|191
1683527100000|2023-05-08 06:25:00|7564.2|7561.4|7564.2|7560.4|7566.2|7562.5|7560.3|7557.5|200
1683527400000|2023-05-08 06:30:00|7564.3|7560.5|7576.2|7573.4|7578.3|7575.5|7562.2|7559.4|257
1683527700000|2023-05-08 06:35:00|7577.2|7573.2|7583.2|7580.4|7584.3|7581.4|7576.2|7573.2|377
1683528000000|2023-05-08 06:40:00|7583|7580.2|7579|7575.2|7583.2|7580.4|7574.8|7571.2|204
1683528300000|2023-05-08 06:45:00|7578.2|7575.4|7585.2|7582.4|7586|7582.4|7573.2|7570.2|312
1683528600000|2023-05-08 06:50:00|7586|7582.2|7597|7593.2|7598.2|7594.4|7582|7578.2|626
1683528900000|2023-05-08 06:55:00|7596.2|7593.4|7596.1|7593.3|7605|7602.2|7590.5|7587|669
1683529200000|2023-05-08 07:00:00|7597|7593.2|7592.1|7588.3|7597|7593.3|7587.1|7583.5|491
1683529500000|2023-05-08 07:05:00|7591.3|7589.3|7595|7591.2|7599.3|7596.3|7590.1|7587.3|297
1683529800000|2023-05-08 07:10:00|7595.1|7591.3|7594|7590.2|7597|7593.3|7587.3|7584.3|250
1683530100000|2023-05-08 07:15:00|7593.1|7590.3|7601.1|7597.3|7603.1|7599.5|7593.1|7590.2|159
1683530400000|2023-05-08 07:20:00|7600.3|7597.5|7595.3|7592.5|7608|7604.3|7595.3|7592.3|283
1683530700000|2023-05-08 07:25:00|7596.1|7592.3|7612.3|7608.5|7612.3|7609.3|7594.1|7591.2|647
1683531000000|2023-05-08 07:30:00|7611.5|7608.7|7600.5|7597.7|7617.1|7613.8|7599.5|7596.5|1171
1683531300000|2023-05-08 07:35:00|7601.3|7597.5|7615.5|7611.7|7616.3|7612.7|7600.5|7597.5|593
1683531600000|2023-05-08 07:40:00|7615.3|7612.5|7618.3|7615.5|7623.3|7619.7|7614.5|7611.5|311
1683531900000|2023-05-08 07:45:00|7618.5|7615.7|7623.3|7620.5|7625.1|7622.1|7615.3|7612.5|838
1683532200000|2023-05-08 07:50:00|7623.1|7620.3|7609.3|7606.5|7625.3|7622.3|7608.1|7605.1|503
1683532500000|2023-05-08 07:55:00|7609.1|7606.3|7617.1|7613.3|7617.9|7615.1|7606.1|7603.1|506
1683532800000|2023-05-08 08:00:00|7618.4|7614.6|7619.1|7615.3|7631.3|7628.3|7613.8|7610.5|472
1683533100000|2023-05-08 08:05:00|7618.9|7616.1|7622.1|7619.3|7626.1|7623.1|7617.1|7613.3|437
1683533400000|2023-05-08 08:10:00|7622.9|7619.1|7628.9|7625.1|7630.8|7628|7622.1|7619.1|863
1683533700000|2023-05-08 08:15:00|7628.8|7625|7637.4|7634.6|7638.4|7635.6|7623.8|7620.1|1469
1683534000000|2023-05-08 08:20:00|7637.6|7633.8|7645.2|7641.4|7649.1|7645.3|7625.4|7621.8|1617
1683534300000|2023-05-08 08:25:00|7644.9|7641.1|7633.1|7630.3|7645.2|7642.3|7630.1|7627.3|3218
1683534600000|2023-05-08 08:30:00|7633.7|7630.9|7657.4|7654.6|7658.6|7655.6|7628.2|7625.4|3080
1683534900000|2023-05-08 08:35:00|7656.4|7653.6|7660.6|7656.8|7667.2|7663.6|7650.4|7646.6|1511
1683535200000|2023-05-08 08:40:00|7660.4|7656.6|7657.6|7653.8|7665.4|7662.6|7651.6|7647.9|851
1683535500000|2023-05-08 08:45:00|7656.7|7653.9|7649.7|7646.9|7657.7|7654.8|7649.7|7646.8|269
1683535800000|2023-05-08 08:50:00|7650.6|7647.8|7646.7|7643.9|7656.6|7653.8|7645.7|7642.9|393
1683536100000|2023-05-08 08:55:00|7647.7|7644.1|7638.1|7634.3|7647.7|7644.1|7631.9|7628.3|864
1683536400000|2023-05-08 09:00:00|7637.9|7635.1|7643.1|7640.3|7652.1|7648.3|7632.3|7629.3|364
1683536700000|2023-05-08 09:05:00|7643.7|7640.9|7639.7|7636.9|7645.1|7642.3|7637.1|7633.3|296
1683537000000|2023-05-08 09:10:00|7640.1|7637.3|7648.7|7645.9|7653.9|7650.3|7639.1|7635.5|331
1683537300000|2023-05-08 09:15:00|7649.1|7646.3|7645.1|7642.3|7649.2|7646.3|7643.1|7640.1|115
1683537600000|2023-05-08 09:20:00|7644.1|7641.3|7639.1|7636.3|7645.2|7642.3|7635.9|7632.3|221
1683537900000|2023-05-08 09:25:00|7639.2|7635.4|7644.1|7641.3|7645.9|7642.4|7638.1|7635.1|319
1683538200000|2023-05-08 09:30:00|7644.9|7641.1|7655.9|7653.1|7658.2|7655.3|7644.9|7641.1|302
1683538500000|2023-05-08 09:35:00|7656.1|7653.3|7654.9|7652.1|7660.1|7657.3|7654.6|7651.3|206
1683538800000|2023-05-08 09:40:00|7655.7|7651.9|7666.1|7663.3|7666.9|7663.3|7655.1|7651.9|506
1683539100000|2023-05-08 09:45:00|7665.1|7662.3|7664.7|7661.9|7666.1|7663.3|7659.9|7657.1|464
1683539400000|2023-05-08 09:50:00|7665.9|7662.1|7664.7|7661.9|7669.7|7665.9|7662.7|7659.1|268
1683539700000|2023-05-08 09:55:00|7665.5|7661.7|7661.9|7658.1|7665.5|7661.9|7660.7|7657.1|111
1683540000000|2023-05-08 10:00:00|7661.7|7658.9|7676.4|7673.6|7676.7|7673.9|7661.7|7658.9|708
1683540300000|2023-05-08 10:05:00|7676.7|7673.9|7673.5|7669.7|7676.9|7673.9|7672.5|7669.6|650
1683540600000|2023-05-08 10:10:00|7673.4|7670.6|7674.5|7670.7|7676.5|7673.7|7672.5|7669.7|375
1683540900000|2023-05-08 10:15:00|7675.3|7671.7|7675.3|7672.5|7676.5|7673.7|7672.5|7669.5|531
1683541200000|2023-05-08 10:20:00|7676.2|7672.4|7671.2|7668.4|7676.5|7672.7|7665.3|7662.5|493
1683541500000|2023-05-08 10:25:00|7671.3|7667.5|7670.3|7667.5|7674.3|7671.5|7669.3|7666.5|168
1683541800000|2023-05-08 10:30:00|7671.3|7667.4|7674.5|7671.7|7675.5|7672.5|7667.5|7664.5|248
1683542100000|2023-05-08 10:35:00|7674.3|7671.5|7674.5|7670.7|7675.5|7672.5|7671.7|7668.9|170
1683542400000|2023-05-08 10:40:00|7674.3|7671.5|7682.7|7679.9|7683.5|7679.9|7671.7|7668.9|932
1683542700000|2023-05-08 10:45:00|7683.5|7679.7|7677.7|7674.9|7683.5|7679.9|7673.7|7670.9|268
1683543000000|2023-05-08 10:50:00|7678.5|7675.7|7679.8|7677|7681.8|7679|7678.5|7675|188
1683543300000|2023-05-08 10:55:00|7679.7|7676.9|7686.5|7682.7|7690.8|7687.9|7679.7|7676.7|873
1683543600000|2023-05-08 11:00:00|7686.7|7682.9|7685|7682.2|7688|7685.2|7682.8|7679.9|507
1683543900000|2023-05-08 11:05:00|7684.8|7682|7686.2|7683.4|7691.8|7689|7684.8|7682|540
1683544200000|2023-05-08 11:10:00|7687|7683.2|7693.2|7690.4|7693.4|7690.6|7684.8|7682|955
1683544500000|2023-05-08 11:15:00|7693.4|7690.6|7700|7697.2|7702.8|7699.2|7693.4|7689.7|799
1683544800000|2023-05-08 11:20:00|7700.7|7697.9|7698.4|7695.6|7701.8|7698.2|7689.4|7686.6|839
1683545100000|2023-05-08 11:25:00|7699.2|7695.4|7698.4|7695.6|7705.9|7702.1|7695.4|7691.7|576
1683545400000|2023-05-08 11:30:00|7699.2|7695.4|7701.2|7698.4|7706.5|7703.6|7697.4|7693.7|488
1683545700000|2023-05-08 11:35:00|7701.3|7697.5|7704|7701.2|7705.2|7702.4|7701.2|7697.4|464
1683546000000|2023-05-08 11:40:00|7704.3|7701.5|7709.8|7706|7712.2|7709.4|7704.3|7701.4|695
1683546300000|2023-05-08 11:45:00|7710|7707.2|7709|7705.2|7712|7709.2|7707.2|7704.2|291
1683546600000|2023-05-08 11:50:00|7709.2|7705.4|7700.2|7697.4|7712.2|7709.4|7700.2|7697.4|322
1683546900000|2023-05-08 11:55:00|7700.3|7697.5|7707|7704.2|7709|7706.2|7700.3|7697.5|246
1683547200000|2023-05-08 12:00:00|7706.2|7703.4|7707.8|7704|7712|7708.4|7701.2|7698.2|306
1683547500000|2023-05-08 12:05:00|7708.2|7704.4|7714.2|7710.4|7716|7713.2|7706|7702.2|561
1683547800000|2023-05-08 12:10:00|7714|7710.2|7714|7711.2|7718|7715|7713.8|7710|452
1683548100000|2023-05-08 12:15:00|7714.2|7711.4|7718.2|7714.4|7720|7716.4|7703|7700.2|848
1683548400000|2023-05-08 12:20:00|7718|7714.2|7701|7697.2|7719.3|7716.5|7700.1|7697.2|527
1683548700000|2023-05-08 12:25:00|7700.8|7698|7699.3|7695.5|7704.1|7700.5|7696.1|7692.3|749
1683549000000|2023-05-08 12:30:00|7698.3|7695.3|7684.5|7681.7|7703.1|7699.5|7676.5|7673.7|2048
1683549300000|2023-05-08 12:35:00|7684.7|7680.7|7674.8|7672|7684.7|7681.7|7673.8|7670.9|1367
1683549600000|2023-05-08 12:40:00|7674.7|7671.9|7672.5|7668.7|7680.8|7677.9|7669.5|7665.9|518
1683549900000|2023-05-08 12:45:00|7673.5|7669.7|7668.8|7666|7680.5|7676.9|7668.8|7665.9|933
1683550200000|2023-05-08 12:50:00|7669.7|7665.9|7663.8|7661|7671.5|7668|7663.8|7661|976
1683550500000|2023-05-08 12:55:00|7663.2|7660.4|7674.5|7670.7|7680.5|7677.7|7662.7|7659.9|927
1683550800000|2023-05-08 13:00:00|7674.7|7670.9|7667.7|7664.9|7683.7|7680.9|7658.7|7655.7|1685
1683551100000|2023-05-08 13:05:00|7668.5|7664.7|7697.5|7693.7|7701.5|7698.5|7667.3|7664|1282
1683551400000|2023-05-08 13:10:00|7697.1|7693.3|7699.1|7696.3|7710.6|7707.3|7690.3|7687.2|1308
1683551700000|2023-05-08 13:15:00|7699.3|7696.5|7706.3|7703.5|7708.1|7704.5|7696.3|7693.3|655
1683552000000|2023-05-08 13:20:00|7706.1|7703.3|7710.1|7707.3|7711.8|7708.5|7701.1|7698.3|712
1683552300000|2023-05-08 13:25:00|7710.3|7707.5|7721.3|7718.5|7725.1|7722.3|7706.3|7703|1518
1683552600000|2023-05-08 13:30:00|7722.1|7718.3|7696.1|7692.3|7735.6|7732.3|7695.9|7692.3|3056
1683552900000|2023-05-08 13:35:00|7695.9|7693.1|7695.1|7692.3|7715.1|7712.3|7694.3|7690.5|925
1683553200000|2023-05-08 13:40:00|7695.3|7692.5|7704.9|7702.1|7712.1|7709.1|7690.1|7687.3|828
1683553500000|2023-05-08 13:45:00|7705.8|7702|7676.1|7673.3|7705.8|7702.1|7674.3|7671.3|1365
1683553800000|2023-05-08 13:50:00|7676.3|7673.5|7650.8|7647|7679|7675.2|7649.6|7646.7|2114
1683554100000|2023-05-08 13:55:00|7650.6|7647.8|7657.6|7654.8|7670.5|7667.7|7646.6|7643|1192
1683554400000|2023-05-08 14:00:00|7658.5|7654.7|7669.6|7666.8|7672.8|7669.8|7652.6|7649|1387
1683554700000|2023-05-08 14:05:00|7669|7666.2|7656.6|7653.8|7670.8|7667|7652.8|7650|1247
1683555000000|2023-05-08 14:10:00|7657.6|7654.8|7656.4|7652.6|7667.8|7664.8|7650.6|7646.8|791
1683555300000|2023-05-08 14:15:00|7657.4|7653.6|7648.6|7645.8|7662.4|7658.8|7638.6|7635|1257
1683555600000|2023-05-08 14:20:00|7649.4|7645.6|7644|7641.2|7655.8|7652.6|7641|7638|1089
1683555900000|2023-05-08 14:25:00|7644.8|7642|7641|7638.2|7650.8|7647|7634.1|7631.3|599
1683556200000|2023-05-08 14:30:00|7641.8|7638|7640.1|7636.3|7652|7649.2|7634.6|7631|1023
1683556500000|2023-05-08 14:35:00|7639|7635.2|7645|7642.2|7647.1|7644.2|7633.8|7631|859
1683556800000|2023-05-08 14:40:00|7645.8|7643|7665.6|7662.8|7666.8|7663.8|7644|7641|1643
1683557100000|2023-05-08 14:45:00|7666.6|7663.8|7663.8|7661|7666.8|7664|7654.6|7651|781
1683557400000|2023-05-08 14:50:00|7665.8|7662|7670.6|7667.8|7677.6|7673.8|7660.6|7657|788
1683557700000|2023-05-08 14:55:00|7671.4|7668.6|7669.6|7666.8|7680.8|7677.8|7667.6|7664.8|859
1683558000000|2023-05-08 15:00:00|7668.6|7664.8|7663.4|7659.6|7669.8|7666.8|7658.3|7654.6|712
1683558300000|2023-05-08 15:05:00|7663.6|7660.8|7684.4|7680.6|7688.2|7684.6|7663.6|7660.8|1042
1683558600000|2023-05-08 15:10:00|7684.2|7680.4|7665.4|7662.6|7689.2|7686.4|7659.6|7656.8|1199
1683558900000|2023-05-08 15:15:00|7665.6|7662.8|7675.6|7671.8|7681.4|7677.8|7660.6|7657|683
1683559200000|2023-05-08 15:20:00|7675.4|7671.6|7687.4|7683.6|7688.4|7685.6|7666.4|7662.8|669
1683559500000|2023-05-08 15:25:00|7687.2|7684.4|7689.8|7687|7692.6|7689.6|7684.6|7681.6|972
1683559800000|2023-05-08 15:30:00|7690.8|7687.8|7684.4|7681.6|7692.6|7689.8|7679.6|7676.3|977
1683560100000|2023-05-08 15:35:00|7684.6|7681.8|7686.4|7682.6|7695.8|7692.8|7680.6|7677|876
1683560400000|2023-05-08 15:40:00|7686.6|7682.8|7685.8|7682|7689.8|7686.8|7676.8|7673.1|1181
1683560700000|2023-05-08 15:45:00|7684.8|7681|7687.7|7683.9|7689.8|7686.8|7681.9|7679|432
1683561000000|2023-05-08 15:50:00|7687.9|7684.9|7687.6|7684.8|7696.4|7692.8|7682.7|7678.9|628
1683561300000|2023-05-08 15:55:00|7687.7|7684.9|7689.4|7685.6|7689.7|7685.9|7681.4|7677.6|483
1683561600000|2023-05-08 16:00:00|7689.7|7685.9|7682.6|7678.8|7694.6|7691.8|7681.4|7677.8|772
1683561900000|2023-05-08 16:05:00|7682.1|7679.3|7687.4|7684.6|7693.4|7690.6|7680.4|7677.6|534
1683562200000|2023-05-08 16:10:00|7687.6|7684.8|7685.7|7682.9|7688.4|7684.9|7681.6|7678.6|407
1683562500000|2023-05-08 16:15:00|7685.6|7682.8|7677.7|7673.9|7685.6|7682.8|7668.9|7666.1|819
1683562800000|2023-05-08 16:20:00|7676.9|7674.1|7681.6|7678.8|7684.7|7681.9|7675.7|7672.1|376
1683563100000|2023-05-08 16:25:00|7681.7|7678.9|7677.9|7675.1|7682.7|7679.1|7670.9|7667.3|517
1683563400000|2023-05-08 16:30:00|7678.1|7675.3|7684.9|7682.1|7686.1|7683.3|7675.9|7673.1|514
1683563700000|2023-05-08 16:35:00|7685.1|7682.3|7697.5|7694.7|7701.4|7698.1|7682.9|7679.9|1995
1683564000000|2023-05-08 16:40:00|7698.2|7695.4|7682.9|7680.1|7699.5|7696.7|7679.5|7676.1|726
1683564300000|2023-05-08 16:45:00|7683.5|7680.7|7669.7|7666.9|7691.9|7689.1|7668.9|7666.1|616
1683564600000|2023-05-08 16:50:00|7670.1|7667.3|7674.9|7672.1|7680.7|7677.1|7669.9|7666.9|725
1683564900000|2023-05-08 16:55:00|7675.1|7671.3|7678.9|7676.1|7682.1|7679.1|7673.3|7669.9|515
1683565200000|2023-05-08 17:00:00|7678.7|7675.9|7673.7|7670.9|7684.9|7682.1|7673.7|7670.1|631
1683565500000|2023-05-08 17:05:00|7673.9|7671.1|7679.7|7675.9|7683.1|7679.9|7672.9|7669.9|406
1683565800000|2023-05-08 17:10:00|7678.9|7676.1|7685.9|7682.1|7694.9|7691.7|7678.9|7675.9|635
1683566100000|2023-05-08 17:15:00|7686.1|7682.3|7687.9|7684.1|7689.9|7687.1|7682.7|7679.1|1161
1683566400000|2023-05-08 17:20:00|7688.1|7684.3|7696.7|7692.9|7697.7|7694.7|7686.9|7683.1|766
1683566700000|2023-05-08 17:25:00|7695.7|7693.1|7704.3|7700.5|7711.7|7708.7|7694.5|7690.9|809
1683567000000|2023-05-08 17:30:00|7704.2|7701.4|7712|7708.2|7712.2|7709.2|7702.5|7699.5|971
1683567300000|2023-05-08 17:35:00|7711.2|7708.4|7711.3|7708.5|7715|7711.4|7705.7|7702.4|1131
1683567600000|2023-05-08 17:40:00|7712.2|7708.4|7705.7|7702.9|7712.3|7709.2|7701.7|7698.7|999
1683567900000|2023-05-08 17:45:00|7706.5|7702.7|7717.9|7714.1|7718.7|7715.1|7703.9|7700.9|697
1683568200000|2023-05-08 17:50:00|7717|7714.2|7705|7702.2|7718.9|7715.2|7705|7702.1|746
1683568500000|2023-05-08 17:55:00|7705.9|7702.1|7709.9|7707.1|7715|7712.1|7705|7702.1|1150
1683568800000|2023-05-08 18:00:00|7709.5|7706.7|7691.2|7687.4|7712.7|7709.1|7688.7|7685.4|1849
1683569100000|2023-05-08 18:05:00|7690.2|7687.2|7690.4|7686.6|7694.4|7691.6|7678.2|7674.4|1066
1683569400000|2023-05-08 18:10:00|7690|7686.2|7705.8|7703|7706.8|7704|7688.1|7684.8|2788
1683569700000|2023-05-08 18:15:00|7706.8|7704|7700.8|7698|7708.8|7705.4|7692.1|7689.1|3880
1683570000000|2023-05-08 18:20:00|7700.9|7698.1|7713.4|7709.6|7717.6|7714.8|7700.1|7697.1|2669
1683570300000|2023-05-08 18:25:00|7712.6|7709.8|7689.7|7686.9|7718.6|7715.6|7686.9|7684.1|9739
1683570600000|2023-05-08 18:30:00|7690.4|7687.6|7691.7|7688.9|7693.6|7689.9|7684.7|7681.8|1348
1683570900000|2023-05-08 18:35:00|7692.6|7688.8|7693.6|7689.8|7695.6|7691.9|7690.7|7687.9|345
1683571200000|2023-05-08 18:40:00|7693.4|7689.6|7689.4|7686.6|7693.4|7689.8|7687.4|7683.8|165
1683571500000|2023-05-08 18:45:00|7689.7|7686.9|7689.6|7685.8|7690.6|7686.9|7682.7|7679.1|412
1683571800000|2023-05-08 18:50:00|7689.4|7685.6|7685.6|7682.8|7689.6|7686.6|7684.6|7681.8|124
1683572100000|2023-05-08 18:55:00|7686.4|7682.6|7687.7|7683.9|7689.6|7685.8|7684.6|7681.6|235
1683572400000|2023-05-08 19:00:00|7687.6|7683.8|7683.7|7680.9|7687.6|7684.8|7682.6|7679.6|201
1683572700000|2023-05-08 19:05:00|7684.7|7681.9|7682.7|7678.9|7686.9|7684.1|7681.7|7678.8|101
1683573000000|2023-05-08 19:10:00|7681.7|7679.6|7675.9|7672.1|7685.7|7682.7|7675.7|7672.1|459
1683573300000|2023-05-08 19:15:00|7675.7|7671.9|7677.9|7675.1|7679.9|7676.9|7672.9|7669.9|422
1683573600000|2023-05-08 19:20:00|7678.9|7675.4|7669.1|7665.3|7679.2|7675.4|7668.7|7665.1|382
1683573900000|2023-05-08 19:25:00|7668.9|7665.1|7661.7|7658.9|7668.9|7665.3|7661.7|7658.1|119
1683574200000|2023-05-08 19:30:00|7662.9|7660.1|7665.7|7661.9|7667.9|7665.1|7661.9|7659.1|553
1683574500000|2023-05-08 19:35:00|7666.1|7662.3|7662.1|7658.3|7666.1|7662.3|7661.1|7658.1|68
1683574800000|2023-05-08 19:40:00|7661.9|7659.1|7668.1|7664.3|7669.7|7666.1|7661.1|7658.1|175
1683575100000|2023-05-08 19:45:00|7667.9|7665.1|7659.1|7655.3|7668.1|7665.1|7658.9|7655.3|104
1683575400000|2023-05-08 19:50:00|7658.9|7655.1|7658.9|7656.1|7661.1|7658.1|7655.9|7652.9|162
1683575700000|2023-05-08 19:55:00|7659.5|7656.7|7658.7|7654.9|7662.9|7660.1|7657.5|7653.9|159
1683576000000|2023-05-08 20:00:00|7658.1|7654.3|7657.7|7653.9|7660.7|7657.1|7656.7|7652.9|61
1683576300000|2023-05-08 20:05:00|7656.9|7654.1|7658.9|7655.1|7659.9|7656.9|7652.9|7649.9|137
1683576600000|2023-05-08 20:10:00|7658.7|7654.9|7658.9|7656.1|7661.7|7658.1|7658.5|7654.9|73
1683576900000|2023-05-08 20:15:00|7659.1|7655.3|7658.7|7654.9|7659.7|7656.1|7657.7|7653.9|52
1683577200000|2023-05-08 20:20:00|7657.9|7655.1|7657.7|7653.9|7657.9|7655.1|7653.7|7649.9|120
1683577500000|2023-05-08 20:25:00|7657.9|7654.1|7654.7|7650.9|7659.7|7656.1|7653.7|7650.9|64
1683577800000|2023-05-08 20:30:00|7653.7|7651.1|7655.7|7651.9|7655.9|7652.1|7652.9|7649.9|77
1683578100000|2023-05-08 20:35:00|7654.9|7652.1|7653.7|7649.9|7656.1|7653.1|7653.5|7649.9|23
1683578400000|2023-05-08 20:40:00|7653.5|7650.7|7654.9|7651.1|7656.2|7652.9|7652.9|7649.9|55
1683578700000|2023-05-08 20:45:00|7654.7|7650.9|7654.7|7650.9|7655.9|7652.1|7653.7|7649.9|70
1683579000000|2023-05-08 20:50:00|7653.9|7651.1|7653.7|7649.9|7656.9|7653.9|7653.7|7649.9|47
1683579300000|2023-05-08 20:55:00|7653.5|7650.7|7656.7|7652.9|7656.7|7652.9|7653.5|7649.9|98
1683579600000|2023-05-08 21:00:00|7656.4|7652.6|7656.5|7652.7|7656.7|7652.9|7655.5|7651.7|1
1683580800000|2023-05-08 21:20:00|7658.9|7651.1|7657.4|7653.6|7659.7|7653.6|7657.4|7651.1|7
1683581100000|2023-05-08 21:25:00|7659|7651.2|7656.5|7652.7|7659|7652.7|7656.5|7651.2|3
1683581400000|2023-05-08 21:30:00|7656.3|7652.5|7656.3|7652.5|7656.3|7652.5|7656.3|7652.5|0
1683581700000|2023-05-08 21:35:00|7655.2|7651.4|7654.3|7650.5|7656.7|7651.4|7653.7|7648.9|2
1683582000000|2023-05-08 21:40:00|||||||||2
1683582900000|2023-05-08 21:55:00|7654.8|7651|7655.3|7651.5|7655.3|7651.5|7654.8|7651|0
1683590400000|2023-05-09 00:00:00|7672.8|7665|7664.8|7662|7677|7674.2|7664.4|7660.8|384
1683590700000|2023-05-09 00:05:00|7666.6|7662.8|7671.4|7668.6|7672.8|7670|7663.8|7660.8|138
1683591000000|2023-05-09 00:10:00|7671.8|7669|7667.4|7664.6|7673.6|7670.2|7665.4|7661.8|78
1683591300000|2023-05-09 00:15:00|7667.6|7664.8|7668.6|7665.8|7669.8|7666.8|7665.8|7662.8|57
1683591600000|2023-05-09 00:20:00|7667.8|7664|7666.6|7662.8|7668.6|7665|7664.8|7662|48
1683591900000|2023-05-09 00:25:00|7665.6|7661.8|7668.6|7664.8|7669.6|7666|7665.6|7661.8|26
1683592200000|2023-05-09 00:30:00|7667.8|7665|7673.6|7670.8|7673.6|7670.8|7667.8|7664.8|132
1683592500000|2023-05-09 00:35:00|7674.4|7670.6|7671.8|7669|7674.8|7672|7669.8|7666|59
1683592800000|2023-05-09 00:40:00|7670.6|7667.8|7671.8|7668|7673.6|7670.8|7669.8|7666.8|49
1683593100000|2023-05-09 00:45:00|7671.6|7667.8|7672.6|7669.8|7675.6|7672|7667.4|7663.8|133
1683593400000|2023-05-09 00:50:00|7671|7667.2|7671.6|7667.8|7673|7670|7669.8|7666|46
1683593700000|2023-05-09 00:55:00|7671.4|7668.6|7673.8|7671|7676.6|7673|7669.8|7666.8|173
1683594000000|2023-05-09 01:00:00|7674.6|7670.8|7667.6|7664.8|7675.8|7672.8|7660.8|7657.8|240
1683594300000|2023-05-09 01:05:00|7666.9|7663.1|7667.6|7663.8|7669.6|7666.8|7663.8|7660.8|62
1683594600000|2023-05-09 01:10:00|7667.8|7665|7666.6|7663.8|7671.8|7669|7666.6|7662.8|48
1683594900000|2023-05-09 01:15:00|7666.4|7662.8|7667.9|7664.1|7669.8|7667|7665.8|7662.8|92
1683595200000|2023-05-09 01:20:00|7667.8|7665|7660.6|7656.8|7668.9|7666|7658.6|7654.8|69
1683595500000|2023-05-09 01:25:00|7659.9|7656.1|7659.9|7656.1|7661.8|7658.8|7656.8|7653.1|39
1683595800000|2023-05-09 01:30:00|7659.6|7655.8|7655.8|7653|7665.6|7662|7654.8|7651.8|64
1683596100000|2023-05-09 01:35:00|7655.4|7652.6|7649.6|7645.8|7655.6|7652.6|7649.6|7645.8|88
1683596400000|2023-05-09 01:40:00|7648.6|7645.9|7648.7|7644.9|7649.7|7646.8|7645.4|7641.8|125
1683596700000|2023-05-09 01:45:00|7648.6|7644.8|7638.6|7635.8|7649.6|7645.9|7636.7|7633.9|219
1683597000000|2023-05-09 01:50:00|7638.7|7635.9|7646.7|7643.9|7647.6|7644.6|7637.9|7634.1|235
1683597300000|2023-05-09 01:55:00|7647.6|7643.8|7647.9|7644.1|7649.6|7646.8|7645.7|7642.8|9
1683597600000|2023-05-09 02:00:00|7647.7|7644.9|7655.6|7651.8|7655.9|7652.9|7647.7|7644.8|106
1683597900000|2023-05-09 02:05:00|7655.7|7651.9|7660.6|7656.8|7660.7|7657.1|7653.7|7650.8|38
1683598200000|2023-05-09 02:10:00|7660.7|7656.9|7661.7|7657.9|7664.6|7660.9|7660.6|7656.9|48
1683598500000|2023-05-09 02:15:00|7660.7|7657.8|7672.7|7669.9|7673.7|7670.7|7658.6|7654.8|67
1683598800000|2023-05-09 02:20:00|7673.5|7669.7|7677.7|7674.9|7677.7|7674.9|7672.5|7669.7|59
1683599100000|2023-05-09 02:25:00|7678.5|7674.7|7675.5|7672.7|7678.7|7675.7|7673.7|7670.1|40
1683599400000|2023-05-09 02:30:00|7675.7|7672.9|7677.9|7674.1|7680.9|7677.9|7674.5|7671.7|64
1683599700000|2023-05-09 02:35:00|7678.5|7674.7|7676.7|7673.9|7678.9|7675.7|7672.7|7669.1|88
1683600000000|2023-05-09 02:40:00|7676.9|7672.9|7680.7|7677.9|7680.9|7678.1|7674.7|7671.1|195
1683600300000|2023-05-09 02:45:00|7680.9|7678.1|7678.4|7675.6|7683.7|7680.6|7678.4|7675.6|647
1683600600000|2023-05-09 02:50:00|7678.5|7675.7|7672.5|7668.7|7678.5|7675.7|7670.7|7667.4|109
1683600900000|2023-05-09 02:55:00|7671.5|7669.5|7674.5|7670.7|7674.5|7671.5|7670.3|7667.2|71
1683601200000|2023-05-09 03:00:00|7672.5|7668.7|7668.5|7664.7|7672.5|7668.7|7664.3|7660.7|252
1683601500000|2023-05-09 03:05:00|7668.2|7664.4|7664.2|7660.4|7670.3|7666.5|7663.3|7659.7|29
1683601800000|2023-05-09 03:10:00|7663.3|7660.5|7665.5|7661.7|7668.7|7665.7|7663.2|7659.4|96
1683602100000|2023-05-09 03:15:00|7665.3|7661.5|7667.5|7664.7|7668.5|7665.7|7665|7661.5|68
1683602400000|2023-05-09 03:20:00|7666.3|7663.5|7663.5|7659.7|7666.3|7663.5|7662.3|7658.5|38
1683602700000|2023-05-09 03:25:00|7664.3|7660.5|7661.5|7657.7|7664.3|7661.4|7659.3|7655.5|114
1683603000000|2023-05-09 03:30:00|7660.5|7656.7|7664.5|7660.7|7667.5|7664.5|7660.3|7656.7|60
1683603300000|2023-05-09 03:35:00|7664.3|7661.7|7661.3|7658.5|7664.3|7661.7|7660.3|7657.3|43
1683603600000|2023-05-09 03:40:00|7664.1|7661.3|7665.1|7662.3|7666.5|7662.7|7663.3|7660.3|37
1683603900000|2023-05-09 03:45:00|7664.1|7661.3|7661.3|7658.5|7664.3|7661.3|7661.3|7658.5|26
1683604200000|2023-05-09 03:50:00|7662.3|7659.5|7664.1|7661.3|7664.3|7661.3|7662.3|7658.5|21
1683604500000|2023-05-09 03:55:00|7667.1|7664.3|7670.3|7666.5|7670.3|7666.5|7667.1|7664.3|50
1683604800000|2023-05-09 04:00:00|7670.1|7666.3|7668.3|7665.5|7670.1|7667.3|7668.3|7664.5|17
1683605100000|2023-05-09 04:05:00|7669.1|7665.3|7667.1|7663.3|7669.1|7665.5|7667.1|7663.3|1
1683605400000|2023-05-09 04:10:00|7666.3|7663.5|7668.1|7664.3|7668.1|7664.3|7665.3|7662.3|25
1683605700000|2023-05-09 04:15:00|7669.1|7665.3|7669.1|7665.3|7670.1|7666.5|7668.3|7665|27
1683606000000|2023-05-09 04:20:00|7668.3|7665.5|7670.3|7667.5|7670.3|7667.5|7668.3|7665.1|19
1683606300000|2023-05-09 04:25:00|7670.1|7667.3|7668.3|7665.5|7670.3|7667.3|7668.3|7665.3|8
1683606600000|2023-05-09 04:30:00|7670.1|7666.3|7664.3|7661.5|7670.1|7666.5|7663.1|7659.7|81
1683606900000|2023-05-09 04:35:00|7665.1|7661.3|7667.1|7663.3|7668.1|7665.3|7664.3|7661.3|21
1683607200000|2023-05-09 04:40:00|7666.3|7663.5|7665.1|7661.3|7667.1|7663.5|7665.1|7661.3|13
1683607500000|2023-05-09 04:45:00|7666.1|7662.3|7667.3|7664.5|7669.1|7666.3|7666.1|7662.3|34
1683607800000|2023-05-09 04:50:00|7666.1|7662.3|7665.3|7661.5|7667.1|7663.5|7664.1|7660.3|59
1683608100000|2023-05-09 04:55:00|7665.1|7661.3|7661.1|7658.3|7665.1|7661.5|7661.1|7657.7|47
1683608400000|2023-05-09 05:00:00|7661.3|7657.5|7659.1|7656.3|7661.3|7658.5|7657.3|7654.3|54
1683608700000|2023-05-09 05:05:00|7659.3|7656.5|7660.1|7656.3|7660.3|7657.5|7658.3|7654.7|18
1683609000000|2023-05-09 05:10:00|7660.3|7657.5|7659.3|7655.5|7661.1|7657.5|7659.1|7655.3|24
1683609300000|2023-05-09 05:15:00|7659.1|7655.3|7664.1|7660.3|7664.1|7660.3|7658.9|7655.3|15
1683609600000|2023-05-09 05:20:00|7663.1|7659.3|7660.3|7657.5|7664.1|7660.3|7660.3|7657.3|12
1683609900000|2023-05-09 05:25:00|7660.5|7656.7|7661.1|7657.3|7661.1|7657.3|7657.1|7654|15
1683610200000|2023-05-09 05:30:00|7660.1|7656.3|7646.3|7643.5|7660.1|7656.5|7645.1|7642.3|272
1683610500000|2023-05-09 05:35:00|7647.1|7644.3|7649.3|7646.5|7651.3|7647.5|7647.1|7644|41
1683610800000|2023-05-09 05:40:00|7650.1|7646.3|7644.1|7640.3|7652.3|7648.5|7642.3|7639|162
1683611100000|2023-05-09 05:45:00|7644.9|7641.1|7636.3|7632.5|7646.3|7642.7|7635.1|7632.3|112
1683611400000|2023-05-09 05:50:00|7636.1|7633.3|7626.3|7622.5|7637.3|7634.5|7626.1|7622.5|624
1683611700000|2023-05-09 05:55:00|7627.1|7623.5|7625.1|7621.3|7630.5|7626.8|7622.3|7619.3|181
1683612000000|2023-05-09 06:00:00|7625.9|7622.1|7638.5|7634.7|7639.5|7636.5|7625.9|7622.1|353
1683612300000|2023-05-09 06:05:00|7638.3|7635.5|7633.1|7629.3|7642.5|7639.7|7629.3|7625.7|254
1683612600000|2023-05-09 06:10:00|7632.5|7628.7|7633.3|7630.5|7638.5|7635.5|7632.1|7628.7|237
1683612900000|2023-05-09 06:15:00|7634.3|7631.5|7636.4|7632.6|7640.3|7636.8|7632.3|7628.6|160
1683613200000|2023-05-09 06:20:00|7636.3|7633.5|7636.4|7632.6|7639.1|7635.8|7634.1|7630.5|71
1683613500000|2023-05-09 06:25:00|7636.1|7632.3|7638.4|7634.6|7644.4|7641.5|7634.1|7630.5|842
1683613800000|2023-05-09 06:30:00|7638.6|7634.8|7652.3|7648.5|7653.1|7650.3|7638.6|7634.8|352
1683614100000|2023-05-09 06:35:00|7651.4|7648.6|7649.6|7646.8|7656.4|7653.6|7647.4|7644.6|365
1683614400000|2023-05-09 06:40:00|7649.4|7646.6|7648.2|7645.4|7651.3|7647.6|7645.6|7642.6|313
1683614700000|2023-05-09 06:45:00|7649.1|7645.3|7639.2|7636.4|7652.1|7648.3|7639.2|7635.4|340
1683615000000|2023-05-09 06:50:00|7640.1|7636.3|7636.2|7633.4|7645.4|7642.4|7635.2|7632.3|395
1683615300000|2023-05-09 06:55:00|7637.1|7633.3|7630.6|7626.8|7637.1|7633.4|7626.4|7623.6|1032
1683615600000|2023-05-09 07:00:00|7630.4|7626.6|7638.6|7635.8|7640.6|7637.8|7627.6|7624.8|902
1683615900000|2023-05-09 07:05:00|7639.4|7635.6|7639.4|7635.6|7645.6|7641.8|7635.6|7632|467
1683616200000|2023-05-09 07:10:00|7639.2|7636.4|7649.4|7645.6|7653.6|7650.6|7638.6|7635.8|622
1683616500000|2023-05-09 07:15:00|7648.6|7645.8|7658.4|7654.6|7665.8|7662.8|7648.6|7645.6|626
1683616800000|2023-05-09 07:20:00|7657.6|7654.8|7639.8|7637|7658.4|7654.8|7637.8|7635|569
1683617100000|2023-05-09 07:25:00|7639.6|7636.8|7638.6|7635.8|7645.8|7642.8|7635|7632.2|523
1683617400000|2023-05-09 07:30:00|7638.4|7635.6|7625.6|7622.8|7640.4|7636.8|7625.4|7622|997
1683617700000|2023-05-09 07:35:00|7625.8|7622|7622|7619.2|7630|7627.2|7619.8|7616|1053
1683618000000|2023-05-09 07:40:00|7621|7617.2|7623|7620.2|7623|7620.2|7612|7609|1476
1683618300000|2023-05-09 07:45:00|7622.8|7619|7609.2|7605.4|7624.2|7621.2|7607.3|7604.2|1447
1683618600000|2023-05-09 07:50:00|7609|7606.2|7609|7606.2|7619.9|7616.2|7607|7603.7|687
1683618900000|2023-05-09 07:55:00|7610.8|7607|7594.8|7592|7611.6|7608.2|7591.8|7589|1193
1683619200000|2023-05-09 08:00:00|7596.8|7594|7617.6|7614.8|7624.8|7621.8|7596.8|7594|1483
1683619500000|2023-05-09 08:05:00|7616.6|7613.8|7633.8|7630|7633.8|7630.8|7615.6|7612.8|639
1683619800000|2023-05-09 08:10:00|7633.6|7630.8|7615.4|7611.6|7634.8|7631.8|7611.4|7608.6|1456
1683620100000|2023-05-09 08:15:00|7615.6|7612.6|7601.6|7598.8|7619.6|7616.8|7601.6|7598.8|1850
1683620400000|2023-05-09 08:20:00|7600.6|7597.8|7604|7601.2|7606|7603.2|7594|7590.3|1154
1683620700000|2023-05-09 08:25:00|7604.1|7600.3|7599.3|7595.5|7613.8|7610.2|7597|7593.3|4638
1683621000000|2023-05-09 08:30:00|7599.1|7595.3|7597.1|7594.3|7606|7603.2|7588|7585.2|3698
1683621300000|2023-05-09 08:35:00|7597|7594.2|7614|7611.2|7620|7617|7597|7593.2|1833
1683621600000|2023-05-09 08:40:00|7614.1|7610.3|7614.8|7611|7629.6|7626.6|7614|7610.3|844
1683621900000|2023-05-09 08:45:00|7613.9|7611.1|7615.6|7612.8|7622.8|7619.8|7612.6|7609.1|900
1683622200000|2023-05-09 08:50:00|7616.8|7613|7620.4|7616.6|7622.9|7620|7613.6|7610|388
1683622500000|2023-05-09 08:55:00|7620.8|7617|7613.1|7609.3|7621.6|7618.8|7611.8|7608|284
1683622800000|2023-05-09 09:00:00|7612.1|7609.1|7639.6|7636.8|7640.6|7637.8|7611.9|7609.1|1309
1683623100000|2023-05-09 09:05:00|7638.9|7636.1|7649.6|7645.8|7659|7656.2|7634.8|7631.8|2459
1683623400000|2023-05-09 09:10:00|7648.8|7646|7638.6|7635.8|7659.2|7655.6|7638.6|7635.8|934
1683623700000|2023-05-09 09:15:00|7639.6|7634.8|7640.6|7637.8|7645.6|7642.8|7630.6|7626.9|338
1683624000000|2023-05-09 09:20:00|7641.4|7637.6|7635.7|7631.9|7641.6|7638.8|7631.6|7627.9|342
1683624300000|2023-05-09 09:25:00|7635.6|7631.8|7636.6|7633.8|7638.6|7635.6|7628.6|7624.9|611
1683624600000|2023-05-09 09:30:00|7636.4|7633.6|7643.4|7639.6|7643.6|7640.8|7630.9|7628.1|972
1683624900000|2023-05-09 09:35:00|7643.2|7640.4|7628.6|7624.8|7643.7|7640.9|7624.6|7621.8|1114
1683625200000|2023-05-09 09:40:00|7628.4|7624.6|7623.7|7619.9|7631.2|7627.8|7620.5|7616.9|676
1683625500000|2023-05-09 09:45:00|7623.4|7619.6|7620.7|7616.9|7628.5|7625.7|7619.7|7616.9|339
1683625800000|2023-05-09 09:50:00|7619.9|7617.1|7624.7|7620.9|7627.7|7624.1|7615.5|7612.7|336
1683626100000|2023-05-09 09:55:00|7624.5|7621.7|7628.5|7625.7|7632.4|7629.4|7623.5|7619.7|605
1683626400000|2023-05-09 10:00:00|7628.4|7624.6|7629.2|7626.4|7633.5|7630.6|7623.5|7619.9|970
1683626700000|2023-05-09 10:05:00|7628.4|7625.6|7632|7629.2|7635.8|7633|7625|7622.2|1554
1683627000000|2023-05-09 10:10:00|7631.8|7629|7649.8|7646|7652|7649|7631.8|7629|1319
1683627300000|2023-05-09 10:15:00|7649.6|7645.8|7631|7627.2|7649.6|7646|7629.2|7626.4|1117
1683627600000|2023-05-09 10:20:00|7630.2|7627.4|7628.3|7624.5|7631.2|7627.7|7625.2|7621.4|389
1683627900000|2023-05-09 10:25:00|7629|7625.2|7625.3|7622.5|7632.3|7628.5|7623.2|7620.2|551
1683628200000|2023-05-09 10:30:00|7625.2|7622.4|7621.5|7618.7|7626.2|7622.5|7619.3|7616.4|1079
1683628500000|2023-05-09 10:35:00|7622.3|7618.5|7628.5|7625.7|7628.7|7625.9|7617.5|7614.7|260
1683628800000|2023-05-09 10:40:00|7627.7|7624.7|7631.3|7627.5|7633.3|7629.7|7627.5|7623.7|118
1683629100000|2023-05-09 10:45:00|7631.5|7627.7|7634.5|7631.7|7637.3|7633.5|7628.5|7625.5|536
1683629400000|2023-05-09 10:50:00|7635.3|7631.5|7633.3|7629.5|7637.3|7633.7|7627.3|7624.5|128
1683629700000|2023-05-09 10:55:00|7633.1|7629.3|7634.1|7631.3|7635.3|7632.3|7630.1|7627.2|331
1683630000000|2023-05-09 11:00:00|7635|7631.2|7631.1|7628.3|7637.9|7635.1|7630.1|7627.1|521
1683630300000|2023-05-09 11:05:00|7632.3|7628.5|7613.7|7609.9|7632.3|7629.3|7609.7|7606.7|589
1683630600000|2023-05-09 11:10:00|7613.5|7610.7|7618.5|7615.7|7618.7|7615.7|7610.5|7607.5|218
1683630900000|2023-05-09 11:15:00|7618.7|7615.9|7617.3|7614.5|7618.7|7615.9|7611.5|7608.5|173
1683631200000|2023-05-09 11:20:00|7617.5|7614.7|7621.5|7618.7|7621.5|7618.7|7614.3|7610.7|187
1683631500000|2023-05-09 11:25:00|7620.5|7617.7|7622.5|7619.7|7628.5|7625.7|7620.5|7617.5|172
1683631800000|2023-05-09 11:30:00|7622.7|7618.9|7615.3|7611.5|7624.7|7620.9|7614.5|7611.5|207
1683632100000|2023-05-09 11:35:00|7615.5|7611.7|7611.5|7608.7|7622.5|7619.7|7610.5|7607.7|182
1683632400000|2023-05-09 11:40:00|7611.7|7607.9|7612.7|7609.9|7616.7|7613.7|7609.3|7606.5|219
1683632700000|2023-05-09 11:45:00|7612.5|7609.7|7622.3|7618.5|7622.3|7619.5|7611.7|7608.7|222
1683633000000|2023-05-09 11:50:00|7621.3|7617.7|7612.3|7608.5|7621.5|7617.7|7610.3|7606.5|136
1683633300000|2023-05-09 11:55:00|7612.5|7609.7|7618.3|7614.5|7618.3|7615.3|7611.5|7608.5|192
1683633600000|2023-05-09 12:00:00|7617.7|7614.9|7622.3|7618.5|7627.7|7624.7|7616.5|7613.5|318
1683633900000|2023-05-09 12:05:00|7622.5|7618.7|7629.5|7626.7|7633.7|7630.9|7618.5|7615.5|296
1683634200000|2023-05-09 12:10:00|7629.7|7626.9|7628.7|7625.9|7634.7|7631.7|7624.3|7620.9|469
1683634500000|2023-05-09 12:15:00|7629.5|7625.7|7627.5|7624.7|7634.7|7630.9|7624.7|7621.9|425
1683634800000|2023-05-09 12:20:00|7628.7|7625.9|7615.9|7612.1|7629.7|7626.1|7604.9|7601.9|1831
1683635100000|2023-05-09 12:25:00|7614.9|7611.3|7619.9|7616.1|7624.9|7621.9|7613.1|7610.3|507
1683635400000|2023-05-09 12:30:00|7619.1|7616.3|7624.1|7621.3|7624.9|7621.9|7612.9|7609.9|658
1683635700000|2023-05-09 12:35:00|7623.9|7621.1|7617.2|7614.4|7626.9|7623.1|7612.9|7609.4|1522
1683636000000|2023-05-09 12:40:00|7618|7614.2|7630.2|7627.4|7634|7630.4|7615.2|7612.2|1003
1683636300000|2023-05-09 12:45:00|7631|7627.2|7639.7|7635.9|7647|7644.1|7630.2|7627.2|1327
1683636600000|2023-05-09 12:50:00|7639.9|7637.1|7644|7641.2|7644|7641.2|7631.9|7628.2|414
1683636900000|2023-05-09 12:55:00|7643.9|7641.1|7645.2|7642.4|7646|7642.4|7634.2|7631.2|731
1683637200000|2023-05-09 13:00:00|7645.4|7642.6|7622.4|7618.6|7653|7649.4|7622|7618.4|1862
1683637500000|2023-05-09 13:05:00|7622.2|7618.4|7613.4|7609.6|7634.4|7630.6|7607.9|7604.1|1517
1683637800000|2023-05-09 13:10:00|7613.2|7609.4|7620.4|7616.6|7629.4|7626.4|7612.2|7608.6|1117
1683638100000|2023-05-09 13:15:00|7619.2|7616.4|7633|7629.2|7642.2|7638.4|7619.2|7616.4|557
1683638400000|2023-05-09 13:20:00|7633.2|7630.2|7621|7618.2|7644.2|7641.2|7618.8|7616|4956
1683638700000|2023-05-09 13:25:00|7621.8|7618|7609|7606.2|7621.8|7618.2|7606.8|7603|1297
1683639000000|2023-05-09 13:30:00|7609.2|7605.4|7621.2|7618.4|7624.2|7621.2|7588.4|7583.4|7085
1683639300000|2023-05-09 13:35:00|7621|7618.2|7622.2|7618.4|7631.8|7628.2|7615.2|7612.2|1135
1683639600000|2023-05-09 13:40:00|7621|7618.2|7651|7647.2|7668.2|7665.2|7618.4|7615.4|3244
1683639900000|2023-05-09 13:45:00|7650.8|7647|7633.2|7629.4|7654.8|7651|7633|7629.4|1328
1683640200000|2023-05-09 13:50:00|7633|7630.2|7635|7632.2|7643.8|7640.6|7629.2|7626.2|2876
1683640500000|2023-05-09 13:55:00|7635.2|7631.4|7626|7623.2|7639.2|7636.2|7615.4|7612.4|3160
1683640800000|2023-05-09 14:00:00|7626.2|7622.4|7610|7607.2|7641.8|7639|7609|7605.4|4760
1683641100000|2023-05-09 14:05:00|7610.8|7607|7617|7613.2|7618.8|7615.2|7601.2|7598.4|1481
1683641400000|2023-05-09 14:10:00|7616.8|7613|7599.8|7597|7616.8|7613.2|7595.6|7592.2|1091
1683641700000|2023-05-09 14:15:00|7600|7596.2|7597|7594.2|7609.2|7606.2|7589|7586|1227
1683642000000|2023-05-09 14:20:00|7597.8|7595|7597.2|7593.4|7611.8|7608|7588.5|7585.2|1914
1683642300000|2023-05-09 14:25:00|7597|7593.2|7594.8|7591|7603.6|7600.2|7591.2|7588.2|1531
1683642600000|2023-05-09 14:30:00|7594|7591.2|7577.8|7574|7603|7599.2|7562.3|7559.5|4479
1683642900000|2023-05-09 14:35:00|7578.2|7574.4|7580|7577.2|7590.2|7587.2|7577|7573.4|898
1683643200000|2023-05-09 14:40:00|7580.8|7577|7606|7603.2|7607|7604.2|7576.2|7573.2|1064
1683643500000|2023-05-09 14:45:00|7606.6|7603.8|7591|7588.2|7607.2|7604.2|7585.5|7581.7|1312
1683643800000|2023-05-09 14:50:00|7590.3|7587.5|7589.4|7585.6|7600.8|7597.6|7585|7582.2|1924
1683644100000|2023-05-09 14:55:00|7589.2|7586.4|7613.4|7610.6|7614.4|7611.6|7589.2|7586.4|1619
1683644400000|2023-05-09 15:00:00|7614.6|7611.8|7606.8|7604|7619.6|7616.8|7605.6|7602|3578
1683644700000|2023-05-09 15:05:00|7607|7603.2|7601|7598.2|7610.8|7607.8|7592|7589.2|972
1683645000000|2023-05-09 15:10:00|7601.6|7598.8|7587.1|7584.3|7602.1|7598.8|7578.1|7574.5|1275
1683645300000|2023-05-09 15:15:00|7587.3|7584.5|7577.7|7574.9|7603.1|7600.3|7577.7|7574.7|2050
1683645600000|2023-05-09 15:20:00|7578.5|7575.7|7558.7|7555.9|7587.3|7583.9|7558.7|7555.9|2333
1683645900000|2023-05-09 15:25:00|7558.9|7555.1|7510.1|7507.3|7572.5|7569.7|7504.9|7501.5|10367
1683646200000|2023-05-09 15:30:00|7510.3|7506.5|7534.7|7531.9|7539.5|7536.7|7509.7|7506.5|5622
1683646500000|2023-05-09 15:35:00|7534.9|7531.1|7545.1|7541.3|7549.7|7546.7|7533.7|7530.7|2195
1683646800000|2023-05-09 15:40:00|7545.7|7541.9|7545.1|7542.3|7555.1|7552.3|7540.1|7537.1|1266
1683647100000|2023-05-09 15:45:00|7545.3|7541.5|7550.7|7547.9|7554.9|7552.1|7544.1|7540.5|1495
1683647400000|2023-05-09 15:50:00|7551.1|7548.3|7544.9|7542.1|7560.9|7557.5|7541.1|7537.5|1661
1683647700000|2023-05-09 15:55:00|7545.7|7541.9|7560.5|7556.7|7561.7|7558.9|7544.7|7541.9|1761
1683648000000|2023-05-09 16:00:00|7560.7|7557.7|7557.5|7553.7|7567.5|7563.7|7553.5|7550.5|1947
1683648300000|2023-05-09 16:05:00|7556.5|7552.7|7591.1|7587.3|7633.1|7630.1|7556.3|7552.7|7503
1683648600000|2023-05-09 16:10:00|7589.9|7586.1|7593.9|7590.1|7615.1|7612.1|7586.3|7582.7|1636
1683648900000|2023-05-09 16:15:00|7593.7|7589.9|7603.5|7599.7|7609.7|7606.1|7584.9|7582.1|1769
1683649200000|2023-05-09 16:20:00|7602.3|7599.5|7608.3|7604.5|7608.3|7604.7|7592.3|7588.5|605
1683649500000|2023-05-09 16:25:00|7607.3|7603.7|7587.5|7583.7|7607.5|7604.7|7579.5|7576.5|1095
1683649800000|2023-05-09 16:30:00|7587.3|7583.5|7596.7|7593.9|7607.5|7603.7|7585.3|7581.7|763
1683650100000|2023-05-09 16:35:00|7597.5|7593.7|7600.7|7597.9|7603.7|7600.9|7593.7|7589.9|751
1683650400000|2023-05-09 16:40:00|7601.5|7598.7|7613.5|7609.7|7617.3|7613.5|7596.5|7592.7|1234
1683650700000|2023-05-09 16:45:00|7612.9|7609.1|7604.5|7601.7|7613.5|7610.5|7598.7|7595.7|608
1683651000000|2023-05-09 16:50:00|7605.5|7600.7|7621.3|7618.5|7624.1|7620.5|7605.3|7600.7|1130
1683651300000|2023-05-09 16:55:00|7622.3|7619.5|7624.1|7620.3|7625.5|7622.5|7616.3|7613.5|603
1683651600000|2023-05-09 17:00:00|7624.3|7621.5|7617.7|7614.9|7625.7|7622.1|7615.7|7612.9|2586
1683651900000|2023-05-09 17:05:00|7617.9|7614.1|7615.7|7612.9|7620.9|7617.9|7611.7|7608.9|667
1683652200000|2023-05-09 17:10:00|7616.5|7612.7|7616.7|7613.9|7628.5|7624.9|7611.7|7608.7|862
1683652500000|2023-05-09 17:15:00|7616.1|7613.3|7621.7|7618.9|7624.7|7621.1|7613.5|7610.7|698
1683652800000|2023-05-09 17:20:00|7621.5|7618.7|7633.5|7630.7|7637.2|7633.7|7616.7|7613.9|1055
1683653100000|2023-05-09 17:25:00|7633.7|7630.9|7680.5|7677.7|7681.9|7678.9|7632.9|7629.9|2361
1683653400000|2023-05-09 17:30:00|7680.7|7677.9|7705.3|7701.5|7707.1|7703.5|7675.3|7672.1|2233
1683653700000|2023-05-09 17:35:00|7704.5|7701.7|7717.9|7715.1|7719.1|7715.5|7701.3|7698.5|1624
1683654000000|2023-05-09 17:40:00|7718.3|7715.5|7712.1|7708.3|7720.1|7716.7|7704.1|7700.3|1862
1683654300000|2023-05-09 17:45:00|7711.3|7708.5|7707.5|7704.7|7715.1|7711.5|7706.3|7703.3|843
1683654600000|2023-05-09 17:50:00|7708.3|7704.5|7725.9|7723.1|7727.7|7724.1|7702.9|7700.1|1926
1683654900000|2023-05-09 17:55:00|7726.1|7722.3|7725.1|7721.3|7738.9|7736.1|7720.1|7717.3|2217
1683655200000|2023-05-09 18:00:00|7724.3|7721.5|7724.1|7721.3|7735.1|7732.3|7722.3|7719.5|1149
1683655500000|2023-05-09 18:05:00|7724.7|7721.9|7720.3|7717.5|7727.1|7723.5|7715.5|7712.7|1308
1683655800000|2023-05-09 18:10:00|7721.5|7717.7|7712.3|7709.5|7725.3|7722.5|7706.5|7703.5|2450
1683656100000|2023-05-09 18:15:00|7712.5|7709.7|7717.3|7714.5|7720.3|7716.7|7706.5|7703.5|1205
1683656400000|2023-05-09 18:20:00|7718.1|7714.3|7730.3|7727.5|7743.3|7740.5|7717.3|7714.3|3612
1683656700000|2023-05-09 18:25:00|7730.5|7727.7|7736.1|7733.3|7744.1|7741.3|7729.5|7725.7|12042
1683657000000|2023-05-09 18:30:00|7735.9|7733.1|7738.1|7735.3|7743.9|7741.1|7735.7|7732.9|2319
1683657300000|2023-05-09 18:35:00|7738.9|7735.1|7729.3|7725.5|7739.3|7736.5|7729.1|7725.5|601
1683657600000|2023-05-09 18:40:00|7728.5|7725.7|7728.9|7726.1|7731.3|7728.3|7726.3|7723.1|470
1683657900000|2023-05-09 18:45:00|7729.1|7726.3|7730.9|7728.1|7734.3|7731.3|7729.1|7726.3|351
1683658200000|2023-05-09 18:50:00|7731.5|7728.7|7724.9|7721.1|7732.1|7729.1|7723.9|7720.9|183
1683658500000|2023-05-09 18:55:00|7724.7|7721.9|7728.1|7724.3|7731.1|7728.1|7724.7|7721.1|319
1683658800000|2023-05-09 19:00:00|7727.9|7725.1|7729.1|7726.3|7730.9|7727.5|7726.5|7723.3|177
1683659100000|2023-05-09 19:05:00|7729.9|7726.1|7725.1|7722.3|7731.3|7728.5|7725.1|7722.3|131
1683659400000|2023-05-09 19:10:00|7726.1|7722.1|7728.1|7725.3|7729.1|7726.1|7724.9|7721.9|178
1683659700000|2023-05-09 19:15:00|7727.9|7725.1|7722.9|7720.1|7729.9|7727.1|7722.3|7719.1|147
1683660000000|2023-05-09 19:20:00|7723.1|7720.3|7729.9|7726.1|7729.9|7726.3|7723.1|7720.3|203
1683660300000|2023-05-09 19:25:00|7729.7|7726.9|7729.9|7726.1|7731.3|7728.3|7728.9|7725.9|357
1683660600000|2023-05-09 19:30:00|7729.1|7726.3|7728.3|7725.5|7733.1|7729.3|7727.7|7724.1|509
1683660900000|2023-05-09 19:35:00|7728.1|7725.3|7723.1|7720.3|7730.3|7727.3|7721.9|7719.1|440
1683661200000|2023-05-09 19:40:00|7723.3|7720.5|7726.9|7723.1|7729.3|7725.5|7723.1|7719.5|213
1683661500000|2023-05-09 19:45:00|7727.1|7723.3|7723.1|7720.3|7727.1|7723.5|7722.9|7719.3|167
1683661800000|2023-05-09 19:50:00|7722.5|7719.7|7721.1|7718.3|7724.1|7720.5|7721.1|7718.1|161
1683662100000|2023-05-09 19:55:00|7720.9|7718.1|7716.9|7713.1|7721.1|7718.3|7716.3|7713.1|106
1683662400000|2023-05-09 20:00:00|7716.7|7713.9|7720.1|7716.3|7720.1|7717.1|7716.1|7712.5|684
1683662700000|2023-05-09 20:05:00|7719.9|7716.1|7720.5|7717.7|7721.5|7718.3|7719.3|7715.5|98
1683663000000|2023-05-09 20:10:00|7720.3|7717.5|7717.5|7713.7|7721.3|7717.7|7717.3|7713.7|168
1683663300000|2023-05-09 20:15:00|7718.3|7714.5|7718.3|7714.5|7721.3|7717.7|7716.3|7713.5|104
1683663600000|2023-05-09 20:20:00|7717.3|7714.7|7719.3|7715.5|7720.3|7716.7|7717.3|7714.5|23
1683663900000|2023-05-09 20:25:00|7720.1|7716.5|7719.8|7716|7720.3|7717.5|7717.3|7714.3|147
1683664200000|2023-05-09 20:30:00|7719.3|7715.5|7719.3|7715.5|7721.3|7717.7|7713.5|7708.4|71
1683664500000|2023-05-09 20:35:00|7718.5|7715.7|7725.5|7721.7|7725.9|7722.7|7717.3|7713.5|178
1683664800000|2023-05-09 20:40:00|7724.5|7721|7726.3|7722.5|7726.3|7722.7|7723.3|7719.5|136
1683665100000|2023-05-09 20:45:00|7726.6|7723.5|7721.3|7717.5|7726.6|7723.5|7720.3|7716.7|116
1683665400000|2023-05-09 20:50:00|7721.5|7717.7|7721.4|7717.6|7724.3|7720.6|7720.4|7717.5|115
1683665700000|2023-05-09 20:55:00|7721.6|7717.8|7722.4|7718.6|7727.4|7723.6|7721.3|7717.5|68
1683666000000|2023-05-09 21:00:00|7721.9|7718.1|7725.4|7721.6|7725.9|7722.1|7721.3|7717.6|1
1683666900000|2023-05-09 21:15:00|7725.6|7721.8|7725.4|7721.6|7725.6|7721.8|7725.4|7721.6|0
1683667200000|2023-05-09 21:20:00|7725.7|7721.9|7723.6|7719.8|7727.3|7722.1|7723.4|7718.8|8
1683667500000|2023-05-09 21:25:00|7723.9|7720.1|7723.2|7720.4|7724.4|7720.8|7723.2|7719.8|5
1683667800000|2023-05-09 21:30:00|7723|7720.2|7722.2|7719.4|7723.2|7720.2|7722.2|7719.4|5
1683668100000|2023-05-09 21:35:00|||||||||3
1683668400000|2023-05-09 21:40:00|||||||||3
1683668700000|2023-05-09 21:45:00|||||||||6
1683669300000|2023-05-09 21:55:00|||||||||4
1683676800000|2023-05-10 00:00:00|7731.6|7727.8|7716.4|7712.6|7731.6|7727.8|7715.4|7712.4|251
1683677100000|2023-05-10 00:05:00|7717.2|7713.4|7728.4|7725.6|7728.4|7725.6|7715.4|7712.4|126
1683677400000|2023-05-10 00:10:00|7727.4|7724.6|7720.2|7716.4|7727.4|7724.6|7718.4|7715.6|49
1683677700000|2023-05-10 00:15:00|7720.4|7716.6|7720.4|7717.6|7723.4|7720.6|7720.4|7716.6|65
1683678000000|2023-05-10 00:20:00|7721.2|7717.4|7718.4|7715.6|7722.4|7719.6|7716.2|7712.4|112
1683678300000|2023-05-10 00:25:00|7719.2|7715.4|7715.6|7711.8|7719.2|7715.4|7715|7711.4|55
1683678600000|2023-05-10 00:30:00|7715.2|7711.4|7718.4|7715.6|7718.4|7715.6|7715.2|7711.4|156
1683678900000|2023-05-10 00:35:00|7719.2|7715.4|7723.2|7719.4|7723.2|7719.4|7718.4|7715.4|49
1683679200000|2023-05-10 00:40:00|7723|7719.2|7722.2|7718.4|7723|7719.6|7719.4|7716.4|120
1683679500000|2023-05-10 00:45:00|7721.6|7717.8|7718.4|7715.6|7721.6|7717.8|7717.2|7713.6|24
1683679800000|2023-05-10 00:50:00|7717.4|7714.6|7714.4|7711.6|7719.6|7716.6|7714.4|7711.6|30
1683680100000|2023-05-10 00:55:00|7714.6|7711.8|7713|7710.2|7717.4|7713.8|7713|7709.4|86
1683680400000|2023-05-10 01:00:00|7713.4|7710.6|7723.2|7719.4|7725.2|7721.6|7712|7708.6|243
1683680700000|2023-05-10 01:05:00|7723.4|7720.6|7727.6|7723.8|7729.6|7726.4|7719.2|7715.4|426
1683681000000|2023-05-10 01:10:00|7726.6|7724.6|7722.2|7718.4|7731.4|7727.8|7717.4|7713.6|187
1683681300000|2023-05-10 01:15:00|7721.4|7718.6|7728.6|7724.8|7728.6|7724.8|7715.4|7712.4|95
1683681600000|2023-05-10 01:20:00|7727.6|7723.6|7728|7724.2|7731.8|7728.4|7726.6|7723.6|406
1683681900000|2023-05-10 01:25:00|7728.2|7724.4|7716.8|7713|7729.2|7725.6|7716.8|7713|134
1683682200000|2023-05-10 01:30:00|7715.8|7712|7715.8|7712|7718.8|7715.2|7712.8|7709.2|93
1683682500000|2023-05-10 01:35:00|7715|7712.2|7718.8|7715|7718.8|7715.2|7712.8|7709.4|127
1683682800000|2023-05-10 01:40:00|7718|7715.2|7702.8|7700|7718.8|7715.2|7702.8|7699.5|270
1683683100000|2023-05-10 01:45:00|7703.6|7699.8|7709.7|7705.9|7712.1|7709.1|7703.6|7699.8|96
1683683400000|2023-05-10 01:50:00|7710.1|7706.3|7706.7|7702.9|7715.7|7712.1|7705.7|7702.9|65
1683683700000|2023-05-10 01:55:00|7705.9|7703.1|7695.9|7692.1|7707.7|7703.9|7693.9|7690.1|300
1683684000000|2023-05-10 02:00:00|7695.7|7691.9|7696.7|7693.9|7699.9|7696.3|7693.7|7690.1|167
1683684300000|2023-05-10 02:05:00|7696.9|7693.1|7691.7|7687.9|7696.9|7693.9|7688.9|7685.7|131
1683684600000|2023-05-10 02:10:00|7691.9|7689.1|7690.7|7686.9|7696.9|7693.1|7689.5|7685.9|94
1683684900000|2023-05-10 02:15:00|7689.9|7687.1|7694.9|7691.1|7694.9|7691.1|7689.9|7686.9|16
1683685200000|2023-05-10 02:20:00|7694.1|7691.3|7693.7|7689.9|7694.1|7691.3|7691.9|7688.1|11
1683685500000|2023-05-10 02:25:00|7692.9|7690.1|7692.7|7688.9|7693.7|7690.1|7691.7|7687.9|12
1683685800000|2023-05-10 02:30:00|7692.9|7690.1|7694.7|7691.9|7695.9|7692.1|7691.9|7688.9|60
1683686100000|2023-05-10 02:35:00|7694.5|7691.7|7682.9|7680.1|7694.7|7691.7|7682.5|7678.9|190
1683686400000|2023-05-10 02:40:00|7683.7|7679.9|7688.9|7685.1|7690.7|7687.1|7682.1|7678.3|209
1683686700000|2023-05-10 02:45:00|7687.9|7684.3|7676.9|7673.1|7689.7|7686.9|7675.1|7671.9|211
1683687000000|2023-05-10 02:50:00|7677.1|7673.3|7677.9|7675.1|7679.7|7676.1|7676.7|7672.9|36
1683687300000|2023-05-10 02:55:00|7677.7|7674.9|7676.9|7673.1|7680.1|7676.3|7676.7|7672.9|57
1683687600000|2023-05-10 03:00:00|7677.9|7674.1|7678.7|7674.9|7681.9|7678.3|7677.7|7673.9|48
1683687900000|2023-05-10 03:05:00|7678.5|7675.7|7679.7|7675.9|7680.1|7676.3|7676.7|7673.3|69
1683688200000|2023-05-10 03:10:00|7679.5|7676.7|7685.9|7683.1|7686.7|7683.1|7679.5|7676.7|51
1683688500000|2023-05-10 03:15:00|7685.1|7682.1|7679.7|7676.9|7686.1|7683.1|7678.5|7674.9|254
1683688800000|2023-05-10 03:20:00|7679.9|7677.1|7682.7|7679.9|7684.7|7681.1|7679.7|7676.7|43
1683689100000|2023-05-10 03:25:00|7683.7|7680.1|7675.7|7671.9|7683.7|7680.1|7675.7|7671.9|138
1683689400000|2023-05-10 03:30:00|7675.9|7672.1|7682.7|7678.9|7682.7|7679.9|7675.9|7672.1|59
1683689700000|2023-05-10 03:35:00|7682.9|7679.9|7683.7|7680.9|7685.1|7682.1|7682.7|7678.9|11
1683690000000|2023-05-10 03:40:00|7683.9|7680.1|7686.7|7682.9|7686.7|7682.9|7683.7|7679.9|6
1683690300000|2023-05-10 03:45:00|7685.7|7683.1|7682.7|7678.9|7685.9|7683.1|7682.7|7678.9|29
1683690600000|2023-05-10 03:50:00|7681.7|7678.7|7682.3|7678.5|7682.5|7679.7|7678.9|7675.1|169
1683690900000|2023-05-10 03:55:00|7681.5|7678.7|7680.5|7677.7|7683.7|7679.9|7680.5|7677.7|20
1683691200000|2023-05-10 04:00:00|7679.5|7676.7|7681.7|7677.9|7681.7|7678.7|7679.5|7676.5|29
1683691500000|2023-05-10 04:05:00|7682.7|7678.9|7681.5|7677.7|7684.7|7681.7|7680.5|7677.2|21
1683691800000|2023-05-10 04:10:00|7681.7|7677.9|7680.5|7677.7|7682.7|7679.7|7680.5|7676.9|152
1683692100000|2023-05-10 04:15:00|7681.5|7678.7|7687.7|7683.9|7688.1|7684.9|7681.5|7678.5|36
1683692400000|2023-05-10 04:20:00|7687.5|7684.7|7686.7|7682.9|7688.7|7684.9|7686.5|7682.9|21
1683692700000|2023-05-10 04:25:00|7686.5|7683.7|7686.7|7683.9|7686.7|7683.9|7686.5|7682.9|8
1683693000000|2023-05-10 04:30:00|7686.5|7682.9|7685.7|7681.9|7690.9|7687.9|7684.5|7680.9|46
1683693300000|2023-05-10 04:35:00|7684.7|7682.9|7686.7|7682.9|7687.5|7683.9|7684.5|7681.7|20
1683693600000|2023-05-10 04:40:00|7686.5|7683.7|7686.5|7683.7|7688.5|7685.7|7686.5|7682.9|43
1683693900000|2023-05-10 04:45:00|7686.7|7682.9|7689.5|7686.7|7690.1|7686.9|7686.5|7682.9|32
1683694200000|2023-05-10 04:50:00|7689.7|7686.9|7685.7|7682.9|7690.7|7687.9|7685.7|7682.9|96
1683694500000|2023-05-10 04:55:00|7686.7|7683.1|7688.7|7685.9|7689.7|7685.9|7686.7|7683.1|49
1683694800000|2023-05-10 05:00:00|7688.5|7685.7|7680.7|7676.9|7688.7|7685.7|7678.5|7675.7|143
1683695100000|2023-05-10 05:05:00|7680.5|7677.7|7683.5|7680.7|7686.7|7682.9|7680.5|7677.7|41
1683695400000|2023-05-10 05:10:00|7683.7|7679.9|7683.7|7680.9|7685.7|7681.9|7683.7|7679.9|22
1683695700000|2023-05-10 05:15:00|7684.5|7680.7|7693.7|7690.9|7694.5|7690.9|7684.5|7680.7|80
1683696000000|2023-05-10 05:20:00|7693.5|7690.7|7694.7|7690.9|7694.7|7691.7|7692.5|7689.7|77
1683696300000|2023-05-10 05:25:00|7693.5|7690.7|7688.5|7685.7|7694.3|7690.9|7688.5|7685.7|44
1683696600000|2023-05-10 05:30:00|7688.7|7684.9|7684.5|7681.7|7693.7|7690.9|7684.5|7681.5|116
1683696900000|2023-05-10 05:35:00|7684.3|7680.5|7688.1|7684.3|7688.1|7684.3|7681.1|7677.5|188
1683697200000|2023-05-10 05:40:00|7687.7|7683.9|7684.7|7680.9|7687.7|7684.1|7679.9|7676.3|116
1683697500000|2023-05-10 05:45:00|7683.9|7681.1|7681.7|7678.9|7685.7|7682.1|7681.5|7677.9|85
1683697800000|2023-05-10 05:50:00|7681.9|7678.1|7688.7|7685.9|7688.9|7685.9|7681.7|7677.9|65
1683698100000|2023-05-10 05:55:00|7689.7|7686.9|7686.1|7682.3|7692.9|7690.1|7684.9|7681.9|96
1683698400000|2023-05-10 06:00:00|7685.9|7683.1|7683.3|7680.5|7689.1|7685.5|7679.9|7676.1|265
1683698700000|2023-05-10 06:05:00|7683.1|7680.3|7683.1|7679.3|7683.1|7680.3|7679.9|7676.3|115
1683699000000|2023-05-10 06:10:00|7682.9|7680.1|7684.3|7681.5|7689.1|7685.3|7682.9|7679.5|596
1683699300000|2023-05-10 06:15:00|7684.1|7681.3|7674.5|7670.7|7687.1|7683.5|7673.7|7670.5|934
1683699600000|2023-05-10 06:20:00|7674.7|7671.9|7677.7|7673.9|7679.5|7675.9|7672.5|7669.7|240
1683699900000|2023-05-10 06:25:00|7677.5|7673.7|7662.9|7659.1|7677.9|7675.1|7660.7|7657.6|414
1683700200000|2023-05-10 06:30:00|7662.7|7658.9|7665.7|7661.9|7670.9|7667.9|7661.5|7657.7|526
1683700500000|2023-05-10 06:35:00|7665.9|7662.1|7668.6|7664.8|7673.6|7670.8|7664.7|7661.6|137
1683700800000|2023-05-10 06:40:00|7668.4|7665.6|7671.6|7668.8|7673.8|7670.8|7667.6|7664.8|108
1683701100000|2023-05-10 06:45:00|7672.4|7668.6|7684|7680.2|7685.2|7682.4|7672.4|7668.6|516
1683701400000|2023-05-10 06:50:00|7683.2|7680.4|7682.2|7678.4|7685.4|7682.4|7679|7676.2|362
1683701700000|2023-05-10 06:55:00|7683.2|7679.4|7683.2|7680.4|7688.4|7685.4|7679.2|7676.4|263
1683702000000|2023-05-10 07:00:00|7683.4|7679.6|7691.2|7688.4|7704.4|7701.4|7683.2|7679.6|529
1683702300000|2023-05-10 07:05:00|7691.4|7687.6|7704.2|7701.4|7706.2|7703.4|7690.2|7686.6|673
1683702600000|2023-05-10 07:10:00|7704.4|7700.6|7702.2|7698.4|7704.4|7701.4|7698.2|7695.4|241
1683702900000|2023-05-10 07:15:00|7701.2|7699.4|7709.4|7705.6|7710.2|7706.6|7701.2|7697.6|316
1683703200000|2023-05-10 07:20:00|7709|7705.2|7698.4|7694.6|7709.4|7705.6|7695.2|7691.6|632
1683703500000|2023-05-10 07:25:00|7698.2|7694.4|7690.4|7686.6|7699.9|7696.6|7688.4|7685|1042
1683703800000|2023-05-10 07:30:00|7689.6|7686.8|7677.6|7674.8|7689.6|7686.8|7673.6|7670.6|522
1683704100000|2023-05-10 07:35:00|7678.4|7674.6|7661.6|7658.8|7678.4|7674.8|7656.6|7653.6|1897
1683704400000|2023-05-10 07:40:00|7660.6|7657.8|7667.6|7664.8|7670.4|7666.8|7660.6|7657.8|502
1683704700000|2023-05-10 07:45:00|7667.8|7663.8|7669.6|7666.8|7673.4|7669.8|7664.6|7661.6|1217
1683705000000|2023-05-10 07:50:00|7669.4|7665.6|7662.8|7659|7671.6|7668.8|7659.4|7655.6|600
1683705300000|2023-05-10 07:55:00|7661.8|7657.8|7649|7646.2|7662.6|7658.8|7643|7639.9|1473
1683705600000|2023-05-10 08:00:00|7650|7647.2|7661.4|7657.6|7664.4|7660.8|7642|7639|1302
1683705900000|2023-05-10 08:05:00|7661.6|7657.8|7658.6|7655.8|7664|7661|7654|7651.2|972
1683706200000|2023-05-10 08:10:00|7658.8|7655|7644|7641.2|7661.8|7659|7642|7639|1125
1683706500000|2023-05-10 08:15:00|7644.8|7642|7630.2|7627.4|7648|7644.2|7630.2|7627.2|1437
1683706800000|2023-05-10 08:20:00|7629|7626.2|7629.8|7627|7641|7638.2|7622|7619|1566
1683707100000|2023-05-10 08:25:00|7630|7627.2|7625.8|7622|7633.2|7630.2|7607.4|7604.4|4951
1683707400000|2023-05-10 08:30:00|7626.2|7622.4|7629.2|7625.4|7631.8|7628.2|7623|7620.2|2694
1683707700000|2023-05-10 08:35:00|7628.4|7625.6|7636|7633.2|7640|7637.2|7627|7624|1587
1683708000000|2023-05-10 08:40:00|7636.8|7633|7633.2|7629.4|7639.2|7636|7632|7629.2|291
1683708300000|2023-05-10 08:45:00|7633|7630.2|7635.2|7631.4|7646|7643|7633|7630|1524
1683708600000|2023-05-10 08:50:00|7635|7632.2|7638|7635.2|7645|7641.4|7633.8|7630|665
1683708900000|2023-05-10 08:55:00|7639.2|7636.4|7632.2|7629.4|7643.8|7640.2|7630.4|7627.4|644
1683709200000|2023-05-10 09:00:00|7632.4|7628.6|7622.4|7619.6|7632.4|7628.6|7618.4|7615.4|1012
1683709500000|2023-05-10 09:05:00|7623.2|7620.4|7614.6|7610.8|7623.6|7620.6|7611.4|7608.6|858
1683709800000|2023-05-10 09:10:00|7614.4|7610.6|7613.4|7609.6|7620.2|7616.6|7612.4|7608.6|596
1683710100000|2023-05-10 09:15:00|7612.4|7609|7612.6|7609.8|7617.2|7613.6|7611.4|7608.6|456
1683710400000|2023-05-10 09:20:00|7612.4|7609.6|7621.4|7618.6|7622.2|7618.6|7610.4|7606.8|388
1683710700000|2023-05-10 09:25:00|7621.2|7618.4|7624.4|7620.6|7627.2|7623.6|7618.4|7615.6|994
1683711000000|2023-05-10 09:30:00|7623.4|7619.8|7627.4|7623.6|7628.4|7625.4|7616.6|7613.7|323
1683711300000|2023-05-10 09:35:00|7627.2|7623.4|7635|7631.2|7648.2|7645.2|7626.4|7623.4|2151
1683711600000|2023-05-10 09:40:00|7634|7631|7625.8|7622|7639.2|7636.2|7625|7621.4|830
1683711900000|2023-05-10 09:45:00|7626.2|7622.4|7630|7626.2|7634.2|7630.4|7625.2|7622.2|633
1683712200000|2023-05-10 09:50:00|7629.2|7626.4|7629.2|7625.4|7632|7629|7627|7623.4|217
1683712500000|2023-05-10 09:55:00|7629|7625.2|7630.2|7626.4|7632.4|7629.4|7627|7624.2|145
1683712800000|2023-05-10 10:00:00|7630|7627.2|7631|7628.2|7632.2|7629.2|7622.2|7618.4|338
1683713100000|2023-05-10 10:05:00|7631.2|7627.4|7642.6|7639.8|7644.6|7641|7630|7627|1382
1683713400000|2023-05-10 10:10:00|7642.8|7640|7636.6|7633.8|7644.8|7641|7634.6|7631|475
1683713700000|2023-05-10 10:15:00|7636.8|7634|7636.6|7633.8|7637.8|7635|7633.6|7630.8|113
1683714000000|2023-05-10 10:20:00|7637.6|7634|7651|7647.2|7652.4|7649.6|7635.6|7632|2720
1683714300000|2023-05-10 10:25:00|7650.8|7648|7652.4|7648.6|7656.6|7653.4|7649.2|7645.4|1559
1683714600000|2023-05-10 10:30:00|7652.2|7649.4|7660.2|7657.4|7664|7661|7650.2|7646.6|1538
1683714900000|2023-05-10 10:35:00|7661|7657.2|7659.8|7656|7662|7659|7654|7651.2|555
1683715200000|2023-05-10 10:40:00|7658.8|7655|7654|7650.2|7659|7656|7649.2|7646.2|452
1683715500000|2023-05-10 10:45:00|7653.8|7650|7649.2|7645.4|7655|7652.2|7648|7645.2|697
1683715800000|2023-05-10 10:50:00|7649|7646.2|7648|7645.2|7651|7647.9|7646.7|7643.9|191
1683716100000|2023-05-10 10:55:00|7648.7|7644.9|7655.7|7651.9|7657|7653.9|7645.7|7642.2|540
1683716400000|2023-05-10 11:00:00|7655.5|7652.7|7654.2|7651.4|7657|7653.9|7652.7|7649.7|310
1683716700000|2023-05-10 11:05:00|7653.7|7650.9|7656.7|7653.9|7660.7|7657.9|7651.5|7648.1|277
1683717000000|2023-05-10 11:10:00|7657.5|7653.7|7662.7|7658.9|7663.1|7660.3|7656.7|7653.7|186
1683717300000|2023-05-10 11:15:00|7662.9|7659.1|7654.9|7652.1|7664.1|7661.3|7654.4|7651.3|319
1683717600000|2023-05-10 11:20:00|7656.1|7653.3|7663.6|7660.8|7664.9|7661.3|7654.4|7651.6|240
1683717900000|2023-05-10 11:25:00|7663.1|7660.3|7662.9|7659.1|7664.9|7661.9|7659.9|7657.1|876
1683718200000|2023-05-10 11:30:00|7661.9|7660.1|7653.1|7650.3|7663.9|7660.3|7651.1|7648.1|196
1683718500000|2023-05-10 11:35:00|7652.3|7648.5|7652.3|7648.5|7654.3|7651.3|7648.1|7645.3|209
1683718800000|2023-05-10 11:40:00|7651.9|7648.1|7661.3|7657.5|7662.3|7659.3|7651.1|7648.1|399
1683719100000|2023-05-10 11:45:00|7660.3|7656.5|7661.3|7657.5|7662.1|7658.5|7659.3|7656.3|153
1683719400000|2023-05-10 11:50:00|7660.3|7657.3|7672.3|7669.5|7674.4|7670.6|7660.1|7657.3|621
1683719700000|2023-05-10 11:55:00|7674.3|7670.5|7670.7|7667.9|7677.1|7674.3|7668.1|7665.1|245
1683720000000|2023-05-10 12:00:00|7671.1|7668.3|7670.1|7667.3|7672.9|7669.3|7659.3|7656.5|443
1683720300000|2023-05-10 12:05:00|7670.9|7667.1|7679.1|7676.3|7682.1|7679.3|7670.1|7667.1|765
1683720600000|2023-05-10 12:10:00|7679.9|7677.1|7678.9|7675.1|7681.1|7678.3|7671.1|7667.5|431
1683720900000|2023-05-10 12:15:00|7679.1|7675.3|7676.1|7673.3|7680.3|7677.3|7673.1|7670.1|319
1683721200000|2023-05-10 12:20:00|7676.3|7673.5|7677.9|7674.1|7678.9|7675.9|7669.9|7666.1|885
1683721500000|2023-05-10 12:25:00|7678.7|7675.1|7688.7|7685.9|7693.9|7691.1|7677.7|7674.1|713
1683721800000|2023-05-10 12:30:00|7688.6|7684.8|7704.7|7701.9|7735.5|7732.7|7683.7|7678.4|6273
1683722100000|2023-05-10 12:35:00|7705.3|7702.5|7706.3|7703.5|7722.3|7718.5|7703.7|7700.7|1756
1683722400000|2023-05-10 12:40:00|7704.5|7701.7|7722.3|7719.5|7723.3|7719.5|7703.3|7700.3|966
1683722700000|2023-05-10 12:45:00|7723.3|7718.7|7740.7|7736.9|7741.9|7739.1|7716.3|7713.5|4063
1683723000000|2023-05-10 12:50:00|7740.4|7736.6|7732.9|7730.1|7744.1|7741.3|7729.7|7726.7|2972
1683723300000|2023-05-10 12:55:00|7732.5|7729.7|7747.5|7744.7|7752.5|7749.5|7732.5|7729.7|3184
1683723600000|2023-05-10 13:00:00|7747.7|7743.9|7720.7|7717.9|7749.7|7746.7|7719.9|7716.9|3103
1683723900000|2023-05-10 13:05:00|7720.9|7718.1|7734.3|7730.5|7741.7|7738.1|7720.1|7717.1|1755
1683724200000|2023-05-10 13:10:00|7733.3|7729.7|7728.7|7724.9|7742.1|7739.3|7727.7|7724.1|1416
1683724500000|2023-05-10 13:15:00|7728.9|7725.1|7719.1|7716.3|7729.1|7725.5|7715.8|7712.3|1730
1683724800000|2023-05-10 13:20:00|7719.3|7715.5|7705.3|7702.5|7722.3|7719.3|7700.5|7697.7|1473
1683725100000|2023-05-10 13:25:00|7705.5|7702.7|7702.3|7699.5|7705.5|7702.7|7692.5|7689.5|1462
1683725400000|2023-05-10 13:30:00|7701.7|7698.9|7675.7|7672.9|7701.7|7698.9|7664.9|7662.1|3885
1683725700000|2023-05-10 13:35:00|7676.7|7673.9|7641.1|7638.3|7682.7|7679.1|7640.1|7637.1|3299
1683726000000|2023-05-10 13:40:00|7641.3|7638.5|7646.3|7642.5|7653.1|7650.3|7631.3|7628.5|2844
1683726300000|2023-05-10 13:45:00|7646.1|7642.3|7624.7|7620.9|7651.4|7648.1|7604.5|7601.2|4748
1683726600000|2023-05-10 13:50:00|7624.5|7621.7|7613.5|7609.7|7630.7|7627.7|7608.7|7605.9|2087
1683726900000|2023-05-10 13:55:00|7613.7|7609.9|7620.1|7616.3|7629.9|7626.3|7611.7|7608.9|2578
1683727200000|2023-05-10 14:00:00|7619.9|7616.1|7643.9|7640.1|7645.1|7642.1|7614.1|7611.1|2105
1683727500000|2023-05-10 14:05:00|7642.9|7641.1|7627.9|7625.1|7652.1|7649.1|7625.9|7622.3|1695
1683727800000|2023-05-10 14:10:00|7628.1|7624.3|7635.7|7631.9|7643.7|7640.1|7620.3|7616.7|1608
1683728100000|2023-05-10 14:15:00|7635.9|7632.1|7612.9|7610.1|7643.9|7641.1|7607.9|7604.3|1809
1683728400000|2023-05-10 14:20:00|7613.1|7609.3|7623.9|7620.1|7633.1|7630.1|7612.9|7609.3|1079
1683728700000|2023-05-10 14:25:00|7624.1|7620.3|7622.1|7618.3|7628.9|7624.3|7618.9|7615.3|1461
1683729000000|2023-05-10 14:30:00|7621.9|7618.1|7640.7|7636.9|7671.7|7668.7|7621.9|7618.1|6055
1683729300000|2023-05-10 14:35:00|7640.9|7637.1|7600.3|7597.5|7648.7|7644.9|7581.1|7578.3|4622
1683729600000|2023-05-10 14:40:00|7601.1|7596.5|7603.9|7601.1|7613.1|7610.1|7587.3|7583.7|2621
1683729900000|2023-05-10 14:45:00|7604.9|7601.3|7605.1|7602.3|7612.1|7609.1|7580.9|7577.9|2824
1683730200000|2023-05-10 14:50:00|7604.9|7602.1|7612.1|7609.3|7619.7|7616.9|7583.1|7580.3|2441
1683730500000|2023-05-10 14:55:00|7612.3|7608.5|7611.9|7609.1|7619.7|7616.1|7597.9|7594.3|1629
1683730800000|2023-05-10 15:00:00|7612.1|7608.3|7635.7|7631.9|7647.7|7644.9|7610.9|7607.9|3638
1683731100000|2023-05-10 15:05:00|7635.5|7632.7|7652.3|7648.5|7664.5|7661.5|7631.5|7628.5|2983
1683731400000|2023-05-10 15:10:00|7651.5|7648.7|7653.1|7650.3|7665.1|7661.3|7645.1|7642.3|1804
1683731700000|2023-05-10 15:15:00|7652.1|7649.3|7681.1|7678.3|7700.7|7696.9|7650.3|7647.3|5236
1683732000000|2023-05-10 15:20:00|7681.9|7678.1|7678.9|7675.1|7690.9|7687.3|7672.9|7669.1|2664
1683732300000|2023-05-10 15:25:00|7679.1|7676.3|7677.4|7674.6|7698.1|7695.1|7672.4|7669.6|8499
1683732600000|2023-05-10 15:30:00|7677.6|7673.8|7672.1|7669.3|7677.9|7674.8|7661.1|7658.1|3357
1683732900000|2023-05-10 15:35:00|7672.9|7669.1|7647.9|7644.1|7676.2|7672.8|7645.6|7641.8|2604
1683733200000|2023-05-10 15:40:00|7647.1|7644.3|7652.3|7648.5|7663.8|7660.3|7642.6|7639.5|1191
1683733500000|2023-05-10 15:45:00|7651.8|7648|7657.8|7654|7664.1|7661.3|7650.1|7647.3|830
1683733800000|2023-05-10 15:50:00|7657.1|7654.3|7667.8|7664|7668.1|7665|7656.8|7653|675
1683734100000|2023-05-10 15:55:00|7667.6|7664.8|7663.1|7660.3|7670.1|7667|7659.3|7656|787
1683734400000|2023-05-10 16:00:00|7662.6|7659.8|7664.8|7661|7666.8|7663.2|7651.1|7648.3|1001
1683734700000|2023-05-10 16:05:00|7664|7661.2|7664|7661.2|7679|7676|7662|7658.5|777
1683735000000|2023-05-10 16:10:00|7665.3|7661.5|7672.3|7668.5|7676.3|7673.2|7660|7657|858
1683735300000|2023-05-10 16:15:00|7672|7668.2|7696.3|7692.5|7697.8|7695|7670.8|7667.8|1528
1683735600000|2023-05-10 16:20:00|7696|7693.2|7692|7689.2|7698.3|7695.2|7684.8|7681.5|953
1683735900000|2023-05-10 16:25:00|7692.3|7688.5|7688.5|7684.7|7694.3|7691.4|7685.2|7681.7|1304
1683736200000|2023-05-10 16:30:00|7689.2|7685.7|7689|7686.2|7694.2|7691.2|7682|7678.4|1428
1683736500000|2023-05-10 16:35:00|7689.2|7686.4|7674.2|7670.4|7692.2|7689.4|7673.7|7670.4|684
1683736800000|2023-05-10 16:40:00|7674|7671.2|7670.2|7666.4|7678.2|7675.4|7662.5|7658.9|1580
1683737100000|2023-05-10 16:45:00|7670.7|7666.9|7668.4|7665.6|7676.7|7672.9|7663.5|7659.7|981
1683737400000|2023-05-10 16:50:00|7668.7|7664.9|7654.1|7651.3|7672.7|7669.6|7651.9|7648.9|1634
1683737700000|2023-05-10 16:55:00|7653.9|7651.1|7657.9|7655.1|7663.9|7660.3|7646.7|7643.3|3403
1683738000000|2023-05-10 17:00:00|7658.7|7654.9|7643.1|7639.3|7663.9|7661.1|7640.7|7637.9|1221
1683738300000|2023-05-10 17:05:00|7642.9|7640.1|7644.7|7640.9|7656.1|7653.1|7636.9|7633.9|786
1683738600000|2023-05-10 17:10:00|7643.9|7641.1|7626.7|7622.9|7648.1|7644.3|7623.9|7620.1|1327
1683738900000|2023-05-10 17:15:00|7626.1|7622.3|7630.6|7626.8|7636.1|7633.1|7622.9|7619.8|1207
1683739200000|2023-05-10 17:20:00|7630.1|7627.3|7612.9|7610.1|7630.9|7628.1|7612.9|7609.3|1142
1683739500000|2023-05-10 17:25:00|7613.1|7610.3|7588.3|7585.5|7613.1|7610.3|7582.9|7579.3|2562
1683739800000|2023-05-10 17:30:00|7588.5|7584.7|7594.9|7592.1|7608.1|7605.3|7584.3|7581.3|2363
1683740100000|2023-05-10 17:35:00|7595.1|7591.3|7568.6|7564.8|7598.9|7596.1|7563.9|7560.8|2514
1683740400000|2023-05-10 17:40:00|7566.9|7564.1|7585.8|7582|7591.6|7588.1|7566.3|7562.8|1546
1683740700000|2023-05-10 17:45:00|7585.6|7581.8|7593.8|7590|7598.8|7596|7579.8|7576.3|1622
1683741000000|2023-05-10 17:50:00|7593.6|7589.8|7605.8|7603|7608.1|7605|7588.8|7585|1339
1683741300000|2023-05-10 17:55:00|7606.6|7603.8|7605.6|7601.8|7621.6|7618.8|7604.8|7601.8|2232
1683741600000|2023-05-10 18:00:00|7605.8|7603|7611.8|7609|7611.8|7609|7595.8|7593|1152
1683741900000|2023-05-10 18:05:00|7611.6|7607.8|7620.4|7616.6|7623.6|7620|7608.6|7604.8|1560
1683742200000|2023-05-10 18:10:00|7620.6|7616.8|7620|7616.2|7626.6|7623|7614.8|7611.8|3217
1683742500000|2023-05-10 18:15:00|7619.8|7617|7629.6|7626.8|7631.8|7628|7615.8|7613|1557
1683742800000|2023-05-10 18:20:00|7630.2|7627.4|7624.8|7622|7635.8|7633|7619.6|7616.8|2672
1683743100000|2023-05-10 18:25:00|7624.6|7621.8|7633.8|7630|7639.8|7636.3|7619.6|7616.6|8924
1683743400000|2023-05-10 18:30:00|7633|7630.2|7628|7624.2|7639|7636.2|7624.3|7621.2|3805
1683743700000|2023-05-10 18:35:00|7628.3|7624.5|7628.8|7625|7636|7631|7626|7622.5|1752
1683744000000|2023-05-10 18:40:00|7628|7625.2|7643|7639.2|7644|7640.2|7628|7625|875
1683744300000|2023-05-10 18:45:00|7642.8|7640|7636|7632.2|7645.8|7642.8|7633|7630.2|1217
1683744600000|2023-05-10 18:50:00|7636.2|7633.2|7638|7634.2|7640.2|7637.4|7635.2|7632.2|274
1683744900000|2023-05-10 18:55:00|7637.2|7634.4|7635|7631.2|7640.5|7637.4|7632.5|7629.2|771
1683745200000|2023-05-10 19:00:00|7634.2|7631.4|7635|7631.2|7638.2|7635.2|7633.2|7630.2|156
1683745500000|2023-05-10 19:05:00|7634.8|7632.2|7632.2|7628.4|7636|7633.2|7631|7627.4|180
1683745800000|2023-05-10 19:10:00|7632|7628.2|7633|7630.2|7636.2|7633.2|7631.8|7628.2|361
1683746100000|2023-05-10 19:15:00|7633.2|7630.4|7639.5|7636.7|7640.2|7637.2|7632|7628.7|112
1683746400000|2023-05-10 19:20:00|7639.2|7636.4|7643|7640.2|7645|7641.4|7638.8|7635.2|294
1683746700000|2023-05-10 19:25:00|7643.2|7640.4|7646.8|7643|7651|7647.2|7643.2|7640.2|224
1683747000000|2023-05-10 19:30:00|7647|7643.2|7647.8|7645|7649.8|7646|7645.6|7642.2|185
1683747300000|2023-05-10 19:35:00|7647.6|7643.8|7660|7656.2|7661|7657.2|7646.8|7643.8|209
1683747600000|2023-05-10 19:40:00|7659.8|7657|7663.8|7660|7664.8|7661|7658.8|7656|575
1683747900000|2023-05-10 19:45:00|7663.6|7659.8|7662|7658.2|7664|7661|7660.8|7657|282
1683748200000|2023-05-10 19:50:00|7661.6|7657.8|7652.6|7648.8|7661.6|7657.8|7650.6|7647.8|257
1683748500000|2023-05-10 19:55:00|7651.8|7649|7654.8|7652|7655.8|7653|7651.8|7649|206
1683748800000|2023-05-10 20:00:00|7655.6|7651.8|7657.6|7653.8|7658.8|7656|7655.6|7651.8|30
1683749100000|2023-05-10 20:05:00|7657.8|7655|7658.8|7656|7660|7656.8|7657|7654|50
1683749400000|2023-05-10 20:10:00|7659|7655.2|7657.8|7654|7659.8|7656.2|7657|7653.8|34
1683749700000|2023-05-10 20:15:00|7659|7655|7658.8|7656|7659.8|7656.2|7658|7655|19
1683750000000|2023-05-10 20:20:00|7659|7655.2|7658.8|7655|7659|7656|7656.6|7653|74
1683750300000|2023-05-10 20:25:00|7659|7656.2|7665.6|7662.8|7666|7662.8|7658.6|7655|215
1683750600000|2023-05-10 20:30:00|7665.8|7662|7663|7659.2|7665.8|7663|7662.8|7659.2|14
1683750900000|2023-05-10 20:35:00|7662.8|7659|7662|7658.2|7663|7660|7660.8|7658|37
1683751200000|2023-05-10 20:40:00|7661|7658.4|7658.8|7656|7663|7659.2|7658.6|7655|24
1683751500000|2023-05-10 20:45:00|7659|7655.2|7658|7654.2|7659.8|7656.2|7657.8|7654.2|20
1683751800000|2023-05-10 20:50:00|7657.8|7655|7661|7657.2|7661|7657.2|7655.8|7652.2|41
1683752100000|2023-05-10 20:55:00|7660.6|7656.8|7660.8|7657|7662|7658.2|7657.8|7654.2|96
1683752400000|2023-05-10 21:00:00|7661|7657.2|7657.6|7654.8|7661|7657.2|7657.6|7654.8|11
1683752700000|2023-05-10 21:05:00|7656.6|7653.8|7652.8|7649|7656.6|7653.8|7649.1|7645.3|43
1683753000000|2023-05-10 21:10:00|7653.8|7650|7653.8|7650|7653.8|7650|7653.8|7650|0
1683753300000|2023-05-10 21:15:00|7654.1|7650.3|7653.8|7650|7654.6|7650.8|7653.8|7650|0
1683753600000|2023-05-10 21:20:00|7654.1|7650.3|7654|7650.2|7654.1|7650.3|7653.8|7650|447
1683753900000|2023-05-10 21:25:00|||||||||4
1683754200000|2023-05-10 21:30:00|||||||||4
1683754500000|2023-05-10 21:35:00|||||||||6
1683754800000|2023-05-10 21:40:00|7652.2|7648.4|7651.2|7648.4|7652.2|7648.4|7651.2|7648.4|8
1683755100000|2023-05-10 21:45:00|7652.9|7649.1|7653.5|7649.7|7653.5|7649.7|7651.2|7648.4|10
1683755700000|2023-05-10 21:55:00|||||||||2
1683763200000|2023-05-11 00:00:00|7663.2|7660.4|7660.7|7657.9|7668.2|7665.4|7660.7|7657.9|248
1683763500000|2023-05-11 00:05:00|7661.5|7657.7|7664.7|7661.9|7664.9|7661.9|7660.7|7657.1|52
1683763800000|2023-05-11 00:10:00|7665.7|7662.1|7662.9|7659.1|7665.9|7662.9|7661.2|7658.1|50
1683764100000|2023-05-11 00:15:00|7662.2|7659.4|7659.9|7656.1|7663.9|7660.9|7659.2|7656.1|130
1683764400000|2023-05-11 00:20:00|7663.7|7660.9|7668.7|7664.9|7669.7|7665.9|7663.7|7660.4|118
1683764700000|2023-05-11 00:25:00|7668.9|7665.1|7667.9|7664.1|7669.2|7666.4|7667.2|7664.1|15
1683765000000|2023-05-11 00:30:00|7668.9|7665.1|7667.9|7664.1|7668.9|7665.1|7665.2|7661.6|12
1683765300000|2023-05-11 00:35:00|7668.2|7665.4|7666.4|7662.6|7668.9|7665.4|7666.1|7662.6|13
1683765600000|2023-05-11 00:40:00|7665.9|7662.1|7667.1|7664.3|7667.9|7664.3|7664.9|7661.1|15
1683765900000|2023-05-11 00:45:00|7667.9|7664.1|7670.9|7668.1|7670.9|7668.1|7667.9|7664.1|7
1683766200000|2023-05-11 00:50:00|7670.1|7667.1|7674.1|7671.3|7675.4|7672.3|7669.1|7666.1|43
1683766500000|2023-05-11 00:55:00|7673.7|7670.9|7672.4|7668.6|7673.9|7670.9|7672.1|7668.6|11
1683766800000|2023-05-11 01:00:00|7672.1|7669.3|7672.9|7669.1|7678.9|7675.9|7668.7|7665.9|217
1683767100000|2023-05-11 01:05:00|7672.7|7669.9|7685.7|7682.9|7687.9|7685.1|7671.7|7668.1|353
1683767400000|2023-05-11 01:10:00|7686.5|7682.7|7681.9|7678.1|7691.9|7688.9|7678.5|7674.7|229
1683767700000|2023-05-11 01:15:00|7682.5|7678.7|7685.9|7682.1|7691.7|7688.9|7682.5|7678.7|39
1683768000000|2023-05-11 01:20:00|7685.7|7681.9|7688.7|7685.9|7688.7|7685.9|7681.7|7678.1|79
1683768300000|2023-05-11 01:25:00|7688.5|7685.7|7684.7|7681.9|7688.9|7685.9|7680.7|7677.1|81
1683768600000|2023-05-11 01:30:00|7685.7|7682.7|7662.5|7658.7|7687.9|7684.9|7661.7|7657.9|351
1683768900000|2023-05-11 01:35:00|7662.7|7658.9|7658.9|7655.1|7662.7|7659.1|7652.1|7649.1|237
1683769200000|2023-05-11 01:40:00|7659.3|7655.5|7656.9|7653.1|7662.9|7659.3|7656.1|7652.5|62
1683769500000|2023-05-11 01:45:00|7657.3|7653.5|7654.1|7651.3|7662.9|7659.3|7654.1|7651.3|40
1683769800000|2023-05-11 01:50:00|7655.3|7651.5|7657.3|7653.5|7658.3|7654.5|7654.1|7651.1|27
1683770100000|2023-05-11 01:55:00|7657.1|7654.3|7657.1|7654.3|7669.1|7665.5|7657.1|7653.5|34
1683770400000|2023-05-11 02:00:00|7658.1|7654.9|7660.9|7657.1|7663.3|7660.5|7656.1|7653|100
1683770700000|2023-05-11 02:05:00|7660.1|7657.3|7663.9|7660.1|7665.3|7662.3|7659.1|7656.3|41
1683771000000|2023-05-11 02:10:00|7662.3|7658.5|7674.7|7671.9|7675.7|7671.9|7661.7|7658.1|187
1683771300000|2023-05-11 02:15:00|7675.5|7671.7|7670.7|7667.9|7675.5|7672.7|7670.5|7666.7|31
1683771600000|2023-05-11 02:20:00|7670.5|7667.7|7673.7|7670.9|7673.7|7670.9|7669.7|7666.7|26
1683771900000|2023-05-11 02:25:00|7672.7|7669.9|7670.5|7666.7|7673.7|7670.9|7669.7|7666.7|52
1683772200000|2023-05-11 02:30:00|7670.7|7667.9|7675.7|7672.9|7679.5|7676.7|7670.7|7667.7|139
1683772500000|2023-05-11 02:35:00|7676.5|7672.7|7683.5|7679.7|7683.9|7680.3|7674.7|7670.9|97
1683772800000|2023-05-11 02:40:00|7682.9|7679.1|7685.5|7681.7|7685.5|7681.7|7678.9|7675.1|408
1683773100000|2023-05-11 02:45:00|7684.7|7681.9|7690|7686.2|7690.3|7687.2|7684.5|7680.7|102
1683773400000|2023-05-11 02:50:00|7689.3|7686.5|7688.3|7685.5|7690|7686.5|7685|7682.2|104
1683773700000|2023-05-11 02:55:00|7689|7685.2|7688.5|7684.7|7690.3|7687.5|7687.3|7683.7|54
1683774000000|2023-05-11 03:00:00|7687.7|7684.9|7692.2|7688.4|7692.5|7689.4|7685|7682.2|87
1683774300000|2023-05-11 03:05:00|7692.5|7688.7|7696.2|7693.4|7701.2|7698.4|7691.2|7688.2|253
1683774600000|2023-05-11 03:10:00|7696.5|7693.7|7696.7|7692.9|7698.2|7695.4|7695|7692.2|82
1683774900000|2023-05-11 03:15:00|7696.5|7692.7|7696|7692.2|7697.5|7694.4|7695|7692.2|98
1683775200000|2023-05-11 03:20:00|7696.2|7693.4|7693.5|7689.7|7697.5|7694|7693|7689.2|102
1683775500000|2023-05-11 03:25:00|7693.2|7690.4|7691.2|7688.4|7693.2|7690.4|7688|7685.2|132
1683775800000|2023-05-11 03:30:00|7692|7688.2|7688.2|7685.4|7693|7689.4|7687|7683.2|146
1683776100000|2023-05-11 03:35:00|7689.2|7686.4|7689.5|7686.7|7691.5|7688.4|7688.2|7685.2|33
1683776400000|2023-05-11 03:40:00|7690.5|7687.4|7691.2|7688.4|7691.5|7688.4|7689.2|7686.2|12
1683776700000|2023-05-11 03:45:00|7690.2|7687.4|7690|7687.2|7691|7687.7|7690|7686.4|22
1683777000000|2023-05-11 03:50:00|7691|7687.4|7692|7689.2|7693|7690.2|7690|7687.2|32
1683777300000|2023-05-11 03:55:00|7692.2|7689.4|7692|7688.2|7692.4|7689.4|7691|7688.2|43
1683777600000|2023-05-11 04:00:00|7692.4|7689.2|7691|7687.2|7692.4|7689.2|7689.2|7686.2|51
1683777900000|2023-05-11 04:05:00|7690.2|7687.4|7695.2|7691.4|7695.2|7691.4|7690.2|7687.2|161
1683778200000|2023-05-11 04:10:00|7695|7691.2|7696.2|7693.4|7698.4|7695.4|7693.2|7689.6|171
1683778500000|2023-05-11 04:15:00|7696|7692.2|7695.2|7692.4|7696.4|7693.4|7695.2|7691.4|494
1683778800000|2023-05-11 04:20:00|7695.8|7693|7695.4|7691.6|7696.4|7693.4|7694.2|7690.9|67
1683779100000|2023-05-11 04:25:00|7695.2|7691.4|7694|7690.2|7695.2|7691.4|7694|7690.2|24
1683779400000|2023-05-11 04:30:00|7694.2|7691.4|7699.2|7696.4|7701.4|7698.4|7694.2|7691.4|108
1683779700000|2023-05-11 04:35:00|7699|7695.2|7697|7693.2|7699|7695.4|7697|7693.2|9
1683780000000|2023-05-11 04:40:00|7696.8|7694|7701.6|7697.8|7702|7699.2|7695.2|7692.2|604
1683780300000|2023-05-11 04:45:00|7700.8|7698|7698.8|7696|7701|7698|7697.8|7694.2|21
1683780600000|2023-05-11 04:50:00|7699.6|7695.8|7699|7696.2|7700|7697|7697.8|7695|615
1683780900000|2023-05-11 04:55:00|7698.8|7696|7697.6|7693.8|7699|7696|7695.8|7692.8|18
1683781200000|2023-05-11 05:00:00|7698.6|7694.8|7699|7695.2|7700|7697|7697.2|7693.8|51
1683781500000|2023-05-11 05:05:00|7699.8|7696|7702|7698.2|7702|7699|7697.8|7695|64
1683781800000|2023-05-11 05:10:00|7700.8|7698|7703|7699.2|7703|7700|7699.8|7696.2|44
1683782100000|2023-05-11 05:15:00|7702.8|7700|7705.6|7701.8|7705.8|7702.8|7702.8|7700|75
1683782400000|2023-05-11 05:20:00|7704.8|7702|7703|7699.2|7708.3|7705|7701.3|7698.2|96
1683782700000|2023-05-11 05:25:00|7701.8|7699|7704|7700.2|7704|7701.2|7701.8|7699|49
1683783000000|2023-05-11 05:30:00|7703|7699.2|7708.8|7706|7710.6|7707|7702.8|7699.2|210
1683783300000|2023-05-11 05:35:00|7707.8|7705|7710.5|7706.7|7710.8|7707.8|7702.8|7699.8|56
1683783600000|2023-05-11 05:40:00|7709.8|7707|7718|7715.2|7720|7717|7708.5|7705.7|237
1683783900000|2023-05-11 05:45:00|7718.8|7715|7721.8|7718|7722|7719|7715.8|7713|445
1683784200000|2023-05-11 05:50:00|7721.5|7717.7|7717|7713.2|7721.8|7719|7715.8|7712.7|103
1683784500000|2023-05-11 05:55:00|7715.8|7713|7712.8|7709|7716.8|7714|7708|7704.7|231
1683784800000|2023-05-11 06:00:00|7713|7710|7707|7703.2|7713|7710|7706.8|7703.2|190
1683785100000|2023-05-11 06:05:00|7706.8|7703|7708.8|7705|7709|7706|7703.8|7700|116
1683785400000|2023-05-11 06:10:00|7708|7705.2|7712.5|7708.7|7713.5|7710|7706.8|7704|115
1683785700000|2023-05-11 06:15:00|7712.8|7709.7|7708.5|7705.7|7713|7710|7708.3|7704.7|103
1683786000000|2023-05-11 06:20:00|7708.8|7706|7698.8|7696|7712.5|7709|7697.8|7694.2|252
1683786300000|2023-05-11 06:25:00|7699|7696.2|7697.5|7693.7|7699.8|7697|7690.7|7687.7|421
1683786600000|2023-05-11 06:30:00|7697.7|7694.7|7682|7678.2|7698.7|7694.9|7679.7|7676.9|314
1683786900000|2023-05-11 06:35:00|7681.7|7678.9|7676.7|7672.9|7687|7683.9|7674.7|7671.7|167
1683787200000|2023-05-11 06:40:00|7676.5|7673.7|7672.5|7669.7|7678.7|7674.9|7667.7|7664.7|257
1683787500000|2023-05-11 06:45:00|7672.7|7669.9|7666|7663.2|7678|7674.2|7665.7|7662.2|330
1683787800000|2023-05-11 06:50:00|7665.7|7662.9|7656|7653.2|7667.5|7663.9|7649.7|7646.2|686
1683788100000|2023-05-11 06:55:00|7656.5|7653.7|7661.5|7657.7|7662.7|7659.9|7651.5|7647.7|657
1683788400000|2023-05-11 07:00:00|7663.1|7659.3|7676.3|7672.5|7682.5|7678.9|7662.5|7658.7|1178
1683788700000|2023-05-11 07:05:00|7676.9|7673.5|7683.3|7679.5|7688.5|7685.5|7676.9|7673.5|825
1683789000000|2023-05-11 07:10:00|7683.5|7679.7|7691.3|7688.5|7693.5|7690.5|7683.3|7679.7|575
1683789300000|2023-05-11 07:15:00|7691.9|7689.1|7686.3|7682.5|7693.5|7690.7|7682.3|7679.3|940
1683789600000|2023-05-11 07:20:00|7686.1|7683.3|7670.5|7666.7|7690.5|7687.3|7664.3|7661.3|691
1683789900000|2023-05-11 07:25:00|7670.3|7666.5|7674.5|7670.7|7680.5|7675.2|7662.7|7659.7|1611
1683790200000|2023-05-11 07:30:00|7673.3|7670.5|7677.5|7673.7|7683.7|7680.9|7671.3|7668.5|653
1683790500000|2023-05-11 07:35:00|7677.7|7673.9|7681.1|7677.3|7686.5|7683.5|7676.3|7673.5|463
1683790800000|2023-05-11 07:40:00|7681.3|7678.5|7683.3|7680.5|7686.1|7682.5|7680.3|7677.3|252
1683791100000|2023-05-11 07:45:00|7684.3|7681.5|7683.5|7679.7|7690.5|7687.5|7683.3|7679.5|291
1683791400000|2023-05-11 07:50:00|7683.3|7679.5|7695.6|7691.8|7703.1|7699.3|7680.5|7677.7|969
1683791700000|2023-05-11 07:55:00|7695.1|7691.3|7690.8|7687|7696.1|7692.3|7687.8|7684.3|265
1683792000000|2023-05-11 08:00:00|7691.1|7687.3|7708.2|7705.4|7711.2|7707.6|7690.8|7687.3|3050
1683792300000|2023-05-11 08:05:00|7708.4|7705.6|7699.4|7696.6|7712.6|7709.6|7698.6|7695.6|1349
1683792600000|2023-05-11 08:10:00|7700.2|7696.4|7707.2|7703.4|7709.4|7706.4|7699.2|7695.6|474
1683792900000|2023-05-11 08:15:00|7707.4|7703.6|7706.2|7702.4|7712.4|7708.6|7701.4|7698.6|780
1683793200000|2023-05-11 08:20:00|7706.6|7702.8|7689.8|7687|7710.6|7706.8|7685.8|7682.3|1660
1683793500000|2023-05-11 08:25:00|7690.1|7686|7689.1|7686.3|7691.3|7688.5|7680.3|7677.3|4236
1683793800000|2023-05-11 08:30:00|7690.1|7687|7699.8|7697|7710.1|7707|7686.3|7683.3|2302
1683794100000|2023-05-11 08:35:00|7700.8|7698|7711.8|7709|7712.6|7709|7697.8|7694.2|1492
1683794400000|2023-05-11 08:40:00|7710.6|7708|7714.8|7712|7720.8|7718|7709.8|7706.8|1434
1683794700000|2023-05-11 08:45:00|7715.6|7711.8|7716.8|7714|7718|7715.2|7709.8|7707|894
1683795000000|2023-05-11 08:50:00|7717|7713.2|7722.8|7720|7724.6|7721|7712|7709|1374
1683795300000|2023-05-11 08:55:00|7723|7719.2|7719.8|7717|7724.6|7721.8|7712.8|7710|2434
1683795600000|2023-05-11 09:00:00|7720.4|7717.6|7722.8|7720|7726|7723|7715.8|7712.8|1064
1683795900000|2023-05-11 09:05:00|7723|7719.2|7705.3|7702.5|7723.8|7720.2|7705.3|7702.2|1419
1683796200000|2023-05-11 09:10:00|7705.5|7701.7|7696.8|7694|7712|7709.2|7694.8|7691|1065
1683796500000|2023-05-11 09:15:00|7698|7694.2|7692.8|7689|7701.4|7697.6|7687.8|7684.7|2526
1683796800000|2023-05-11 09:20:00|7692.6|7689.8|7700.6|7696.8|7708.4|7704.8|7692.6|7688.8|932
1683797100000|2023-05-11 09:25:00|7700.4|7696.6|7704.4|7701.6|7708.9|7705.6|7697.4|7694.4|2290
1683797400000|2023-05-11 09:30:00|7703.9|7701.1|7717.9|7715.1|7719.2|7715.4|7703.2|7700.4|559
1683797700000|2023-05-11 09:35:00|7718.7|7715.9|7715.9|7713.1|7733.5|7730.5|7714.9|7712.1|2566
1683798000000|2023-05-11 09:40:00|7716.2|7712.4|7702.7|7699.9|7716.2|7712.6|7701.9|7698.3|773
1683798300000|2023-05-11 09:45:00|7702.9|7700.1|7700.1|7696.3|7703.1|7700.3|7695.1|7692.3|1010
1683798600000|2023-05-11 09:50:00|7699.4|7696.6|7695.9|7693.1|7700.9|7697.3|7695.1|7691.6|1224
1683798900000|2023-05-11 09:55:00|7696.7|7692.9|7697.1|7693.3|7702.1|7699.1|7693.9|7690.9|551
1683799200000|2023-05-11 10:00:00|7696.9|7694.1|7694.9|7691.1|7703.9|7701.1|7688.1|7684.6|488
1683799500000|2023-05-11 10:05:00|7695.1|7691.3|7669.8|7667|7698.4|7695.6|7669.5|7666.2|1512
1683799800000|2023-05-11 10:10:00|7670.6|7666.8|7675.8|7672|7680|7676.8|7666|7663.2|1622
1683800100000|2023-05-11 10:15:00|7675|7672.2|7679.8|7676|7686.8|7683.2|7674|7671.2|1231
1683800400000|2023-05-11 10:20:00|7680|7676.2|7679|7675.2|7685|7682|7677|7674|128
1683800700000|2023-05-11 10:25:00|7677.8|7675|7680.2|7677.4|7684|7681|7677|7674.2|305
1683801000000|2023-05-11 10:30:00|7680|7677.2|7686|7682.2|7694|7691|7678.8|7676|178
1683801300000|2023-05-11 10:35:00|7685.8|7683.2|7691.8|7688|7694.6|7691.8|7685.8|7682.2|248
1683801600000|2023-05-11 10:40:00|7690.8|7688.2|7683|7679.2|7693|7690|7679.8|7676.2|349
1683801900000|2023-05-11 10:45:00|7682.2|7679.4|7679|7675.2|7683|7679.4|7677|7674|236
1683802200000|2023-05-11 10:50:00|7678.8|7676|7671|7667.2|7680|7677|7670.8|7667.2|465
1683802500000|2023-05-11 10:55:00|7670.8|7668|7670.6|7666.8|7676.9|7673.5|7669.8|7666.2|1184
1683802800000|2023-05-11 11:00:00|7669.8|7667|7674.6|7670.8|7679.8|7676.5|7668.6|7665.5|770
1683803100000|2023-05-11 11:05:00|7674.3|7671.5|7649.8|7647|7675.3|7672.3|7648.6|7644.8|636
1683803400000|2023-05-11 11:10:00|7650.6|7646.8|7643.2|7640.4|7661.6|7656.5|7641.4|7638.4|1505
1683803700000|2023-05-11 11:15:00|7643.8|7641|7631|7627.2|7644.4|7641|7627.2|7623.6|1191
1683804000000|2023-05-11 11:20:00|7630.2|7627.4|7617|7613.2|7630.2|7627.4|7607.2|7604.4|1729
1683804300000|2023-05-11 11:25:00|7617.2|7613.4|7629.2|7625.4|7630.8|7628|7615|7611.4|467
1683804600000|2023-05-11 11:30:00|7628.4|7625.6|7621.4|7617.6|7635|7632|7620.2|7617.4|1790
1683804900000|2023-05-11 11:35:00|7621.2|7618.4|7618.2|7615.4|7625.2|7621.4|7615.7|7612.4|651
1683805200000|2023-05-11 11:40:00|7618.4|7614.6|7611.2|7608.4|7627|7623.4|7608.6|7605.6|858
1683805500000|2023-05-11 11:45:00|7612|7608.2|7613.2|7609.4|7617.4|7613.8|7611|7607.2|488
1683805800000|2023-05-11 11:50:00|7613.4|7610.4|7623|7619.2|7624|7620.4|7607.4|7604.4|1157
1683806100000|2023-05-11 11:55:00|7622|7618.2|7609.4|7605.6|7622.4|7619.4|7605.2|7602.4|785
1683806400000|2023-05-11 12:00:00|7609.2|7606.4|7588.2|7584.4|7619.2|7616.4|7586.4|7583.4|1744
1683806700000|2023-05-11 12:05:00|7587.4|7584.6|7597.2|7594.4|7609.2|7606.4|7587.4|7584.4|1195
1683807000000|2023-05-11 12:10:00|7597.4|7593.6|7605.6|7601.8|7605.6|7602.6|7583.4|7580.6|1359
1683807300000|2023-05-11 12:15:00|7605.4|7601.6|7617.7|7614.9|7640.5|7636.9|7605.2|7601.6|2448
1683807600000|2023-05-11 12:20:00|7618|7614.2|7598|7594.2|7623.7|7620.7|7594.7|7591.9|696
1683807900000|2023-05-11 12:25:00|7597.7|7594.9|7603.7|7599.9|7608.4|7605.2|7593|7589.9|458
1683808200000|2023-05-11 12:30:00|7603.5|7599.7|7602|7598.2|7611|7607.9|7599|7596.2|520
1683808500000|2023-05-11 12:35:00|7601.7|7597.9|7595.5|7592.7|7606.3|7602.9|7586.7|7583.7|1928
1683808800000|2023-05-11 12:40:00|7595.7|7592.9|7578.7|7575.9|7604.7|7601.7|7565.7|7562.2|2986
1683809100000|2023-05-11 12:45:00|7579.5|7575.7|7565|7562.2|7579.7|7575.9|7548|7544.9|2367
1683809400000|2023-05-11 12:50:00|7565.7|7561.9|7551.2|7548.4|7575|7571.9|7550|7547.2|1777
1683809700000|2023-05-11 12:55:00|7551.4|7548.6|7556.2|7553.4|7565|7561.4|7551|7547.4|1290
1683810000000|2023-05-11 13:00:00|7557|7553.2|7517.2|7513.4|7557|7553.4|7499.6|7495.8|7427
1683810300000|2023-05-11 13:05:00|7516.9|7514.1|7512.9|7510.1|7534.4|7531.4|7505.4|7502.6|1874
1683810600000|2023-05-11 13:10:00|7513.2|7509.1|7532.9|7529.1|7533.2|7529.6|7506.2|7503.1|2044
1683810900000|2023-05-11 13:15:00|7533.2|7529.4|7542.9|7540.1|7544.2|7541.4|7519.9|7516.1|1702
1683811200000|2023-05-11 13:20:00|7543.9|7541.1|7541.9|7539.1|7553.7|7550.9|7535.2|7531.6|2306
1683811500000|2023-05-11 13:25:00|7541.7|7538.9|7530.2|7527.4|7547.9|7544.1|7525.9|7523.1|2781
1683811800000|2023-05-11 13:30:00|7529.7|7526.9|7548.5|7544.7|7568.3|7564.7|7517.7|7514.1|2751
1683812100000|2023-05-11 13:35:00|7547.3|7543.5|7556.5|7553.7|7568.3|7565.5|7542.5|7539.7|2487
1683812400000|2023-05-11 13:40:00|7557.3|7553.5|7541.5|7537.7|7566.5|7563.7|7531.7|7528.7|4283
1683812700000|2023-05-11 13:45:00|7542|7538.2|7528|7524.2|7553.3|7550.5|7509.3|7506.5|3002
1683813000000|2023-05-11 13:50:00|7527.5|7523.7|7512.7|7509.9|7539.5|7536.7|7507.2|7503.7|1537
1683813300000|2023-05-11 13:55:00|7513.5|7509.7|7533.5|7530.7|7534.3|7531.2|7508.3|7505.2|1748
1683813600000|2023-05-11 14:00:00|7533.3|7530.5|7508.8|7505|7545.3|7542.2|7501.8|7498.2|2533
1683813900000|2023-05-11 14:05:00|7509.3|7505.5|7504.1|7501.3|7525.3|7522.5|7501.9|7499.1|2328
1683814200000|2023-05-11 14:10:00|7505.1|7501.6|7504.5|7500.7|7512.9|7509.1|7471.9|7469.1|6691
1683814500000|2023-05-11 14:15:00|7503.5|7499.7|7471.4|7467.6|7510.5|7506.9|7469.1|7466.3|3170
1683814800000|2023-05-11 14:20:00|7471.1|7467.3|7470.9|7468.1|7472.4|7469.3|7456.1|7453.1|4412
1683815100000|2023-05-11 14:25:00|7471.1|7468.3|7482.7|7478.9|7482.9|7480.1|7469.1|7466.1|1848
1683815400000|2023-05-11 14:30:00|7482.9|7479.1|7492.1|7489.3|7503.4|7500.3|7473.1|7470.1|2113
1683815700000|2023-05-11 14:35:00|7491.7|7488.9|7517.2|7514.4|7518.9|7515.9|7486.6|7483.3|3051
1683816000000|2023-05-11 14:40:00|7517.7|7514.9|7515.5|7511.7|7527.5|7524.4|7508.2|7504.7|2194
1683816300000|2023-05-11 14:45:00|7515.2|7512.4|7527.2|7524.4|7548.2|7545.4|7509.2|7505.7|2692
1683816600000|2023-05-11 14:50:00|7527.5|7523.7|7538.5|7534.7|7542.2|7538.4|7519.2|7515.7|2605
1683816900000|2023-05-11 14:55:00|7538.2|7535.4|7531.5|7528.7|7542|7538.4|7529.2|7526.2|1296
1683817200000|2023-05-11 15:00:00|7531.2|7528.4|7554.8|7552|7567.6|7564|7529|7526.2|2788
1683817500000|2023-05-11 15:05:00|7555.6|7551.8|7553.8|7551|7564|7561|7543.8|7541|2721
1683817800000|2023-05-11 15:10:00|7554.6|7550.8|7565|7561.2|7575.8|7572.8|7554.6|7550.8|1744
1683818100000|2023-05-11 15:15:00|7564.6|7560.8|7555|7551.2|7569|7566|7554.8|7551.2|1284
1683818400000|2023-05-11 15:20:00|7554.8|7551|7573.7|7569.9|7581.6|7577.8|7543.6|7540.8|7243
1683818700000|2023-05-11 15:25:00|7572.9|7570.1|7556.9|7554.1|7576.1|7573.1|7549.1|7546.1|9138
1683819000000|2023-05-11 15:30:00|7556.3|7553.5|7565.2|7561.4|7578.7|7575.9|7550.6|7547.3|5623
1683819300000|2023-05-11 15:35:00|7564.7|7561.9|7565.7|7561.9|7575.4|7571.6|7556.9|7553.9|4331
1683819600000|2023-05-11 15:40:00|7565.9|7562.1|7567.4|7564.6|7577.7|7574.9|7560.9|7558.1|1911
1683819900000|2023-05-11 15:45:00|7568.7|7564.9|7555.9|7553.1|7568.9|7565.9|7553.7|7550.9|1761
1683820200000|2023-05-11 15:50:00|7554.9|7552.1|7533.3|7529.5|7562.1|7559.1|7527.3|7524.3|2646
1683820500000|2023-05-11 15:55:00|7532.5|7529.7|7528.3|7525.5|7532.5|7529.7|7521.3|7518.5|1265
1683820800000|2023-05-11 16:00:00|7528.5|7524.7|7536.3|7532.5|7541.3|7538.3|7524.3|7521.5|1253
1683821100000|2023-05-11 16:05:00|7536.1|7532.3|7540.5|7536.7|7547.1|7543.5|7530.3|7527.5|920
1683821400000|2023-05-11 16:10:00|7540.3|7536.5|7535.5|7531.7|7544.5|7541.5|7533.3|7530.3|681
1683821700000|2023-05-11 16:15:00|7534.8|7532|7536.5|7532.7|7548.3|7545.3|7523.3|7520.3|1212
1683822000000|2023-05-11 16:20:00|7536.3|7532.5|7556.6|7552.8|7556.6|7553.1|7532.3|7528.5|1718
1683822300000|2023-05-11 16:25:00|7555.9|7553.1|7553.9|7550.1|7560.6|7557.8|7544.9|7541.8|1100
1683822600000|2023-05-11 16:30:00|7554.1|7550.3|7557.1|7553.3|7565.1|7561.3|7548.9|7545.3|768
1683822900000|2023-05-11 16:35:00|7556.9|7554.1|7556.1|7552.3|7560.3|7557.1|7549.3|7546.3|833
1683823200000|2023-05-11 16:40:00|7555.3|7552.5|7552.1|7548.3|7556.1|7552.5|7545.3|7542.3|488
1683823500000|2023-05-11 16:45:00|7551.3|7548.5|7537.3|7534.5|7555.5|7552.5|7537.3|7534.5|867
1683823800000|2023-05-11 16:50:00|7536.7|7533.9|7535.3|7532.5|7559.3|7556.5|7533.5|7530.7|1625
1683824100000|2023-05-11 16:55:00|7535.5|7532.7|7538.3|7535.5|7547.5|7543.7|7534.3|7530.9|469
1683824400000|2023-05-11 17:00:00|7538.5|7535.7|7537.3|7534.5|7545.5|7541.9|7536.7|7533.7|890
1683824700000|2023-05-11 17:05:00|7537.7|7534.9|7513.7|7510.9|7538.7|7535.9|7512.5|7509.7|1784
1683825000000|2023-05-11 17:10:00|7512.9|7509.1|7515.2|7512.4|7527|7523.4|7511.7|7508.9|1342
1683825300000|2023-05-11 17:15:00|7516.2|7513.4|7534.5|7531.7|7539.3|7535.9|7516.2|7513.4|792
1683825600000|2023-05-11 17:20:00|7534.3|7530.7|7510.3|7507.5|7538.3|7535.5|7507.3|7504.5|1245
1683825900000|2023-05-11 17:25:00|7510.5|7507.7|7512.1|7508.3|7518.3|7514.9|7508.3|7504.5|659
1683826200000|2023-05-11 17:30:00|7512.3|7508.5|7502.5|7499.7|7513.1|7510.3|7501.3|7498.5|1144
1683826500000|2023-05-11 17:35:00|7502.3|7499.5|7518.1|7514.3|7518.1|7515|7500.3|7497.3|1565
1683826800000|2023-05-11 17:40:00|7517.8|7514|7510.8|7507|7517.8|7514|7504.6|7501|1419
1683827100000|2023-05-11 17:45:00|7509.8|7505.8|7483.8|7481|7512.1|7509|7483|7479.8|2477
1683827400000|2023-05-11 17:50:00|7483.3|7480.5|7478.8|7476|7491.8|7488.8|7471.8|7468.8|2254
1683827700000|2023-05-11 17:55:00|7479|7475.2|7490|7486.2|7495.6|7492|7470.8|7467.6|1772
1683828000000|2023-05-11 18:00:00|7489|7485.5|7488.8|7485|7494|7490.5|7475.3|7472|1961
1683828300000|2023-05-11 18:05:00|7489|7485.2|7505.8|7503|7508.6|7505.8|7482|7479|1925
1683828600000|2023-05-11 18:10:00|7506.6|7502.8|7502|7498.2|7508.6|7505.2|7499.8|7496.2|1703
1683828900000|2023-05-11 18:15:00|7501.3|7498.5|7493.8|7491|7503|7499.2|7490.8|7488|2051
1683829200000|2023-05-11 18:20:00|7495.6|7491.8|7509.8|7507|7516.6|7513.8|7488.3|7484.7|3673
1683829500000|2023-05-11 18:25:00|7510|7506.2|7485|7482.2|7514.6|7511|7482|7479|10678
1683829800000|2023-05-11 18:30:00|7485.8|7482|7488.3|7485.5|7489.3|7486.5|7477.3|7474.5|2051
1683830100000|2023-05-11 18:35:00|7488|7485.2|7490|7486.2|7492|7489|7486.3|7483.2|1188
1683830400000|2023-05-11 18:40:00|7489.8|7486|7490.8|7488|7497|7493.4|7488.8|7485.2|420
1683830700000|2023-05-11 18:45:00|7491|7488.2|7489|7486.2|7492.2|7489.4|7482.2|7479.2|247
1683831000000|2023-05-11 18:50:00|7489.2|7485.4|7489|7486.2|7491.2|7488.4|7487.2|7484.2|171
1683831300000|2023-05-11 18:55:00|7489.2|7486.4|7490.2|7486.4|7493.2|7489.4|7489.2|7486.2|778
1683831600000|2023-05-11 19:00:00|7490|7487.2|7484|7480.2|7491|7488.2|7483.8|7480|575
1683831900000|2023-05-11 19:05:00|7483.8|7481|7487|7483.2|7488.2|7485|7480.8|7477.2|209
1683832200000|2023-05-11 19:10:00|7486.8|7484.2|7488.8|7486|7491|7487.4|7486.8|7483.2|146
1683832500000|2023-05-11 19:15:00|7489|7485.2|7488.8|7486|7491.8|7489|7479.8|7477|271
1683832800000|2023-05-11 19:20:00|7489|7486.2|7529.8|7527|7537.8|7535|7488|7485|1339
1683833100000|2023-05-11 19:25:00|7528.8|7526|7539.3|7536.5|7546.3|7542.5|7526.6|7523.8|1649
1683833400000|2023-05-11 19:30:00|7539.1|7535.3|7544.5|7541.7|7546.5|7543.7|7537.1|7533.5|401
1683833700000|2023-05-11 19:35:00|7545.5|7542.5|7537.5|7534.7|7545.5|7542.5|7530.3|7526.7|319
1683834000000|2023-05-11 19:40:00|7538.1|7535.3|7531.3|7528.5|7540.5|7537.5|7528.3|7524.7|252
1683834300000|2023-05-11 19:45:00|7532.3|7529.5|7541.3|7538.5|7547.3|7543.7|7531.5|7528.7|214
1683834600000|2023-05-11 19:50:00|7542.6|7538.8|7545.5|7541.7|7546.5|7543.3|7537.3|7534.5|471
1683834900000|2023-05-11 19:55:00|7544.4|7540.6|7542.5|7538.7|7545.5|7542.7|7539.5|7536.7|345
1683835200000|2023-05-11 20:00:00|7541.5|7538.5|7542.3|7538.5|7544.8|7541.5|7538.3|7534.7|681
1683835500000|2023-05-11 20:05:00|7542.1|7538.3|7544.5|7540.7|7545.5|7541.7|7541.3|7538.3|118
1683835800000|2023-05-11 20:10:00|7543.5|7539.7|7542.1|7538.3|7543.5|7540.7|7541.3|7537.7|22
1683836100000|2023-05-11 20:15:00|7542.5|7538.7|7544.3|7540.5|7544.5|7541.5|7542.5|7538.7|25
1683836400000|2023-05-11 20:20:00|7543.5|7539.7|7539.5|7535.7|7543.5|7539.7|7538.8|7535.5|32
1683836700000|2023-05-11 20:25:00|7539.3|7536.5|7546.5|7542.7|7549.5|7545.9|7539.3|7535.7|102
1683837000000|2023-05-11 20:30:00|7545.3|7542.5|7547.1|7544.3|7549.3|7546.5|7545.3|7542.5|51
1683837300000|2023-05-11 20:35:00|7547.3|7544.5|7547.1|7544.3|7548.3|7545.3|7546.3|7543.5|45
1683837600000|2023-05-11 20:40:00|7548.5|7544.7|7546.3|7543.5|7548.5|7545.5|7546.3|7543.3|59
1683837900000|2023-05-11 20:45:00|7546.7|7543.9|7540.7|7537.9|7548.1|7544.5|7538.7|7535.9|341
1683838200000|2023-05-11 20:50:00|7540.5|7537.7|7542.5|7538.7|7542.5|7538.9|7540.5|7536.7|58
1683838500000|2023-05-11 20:55:00|7541.5|7537.7|7537.7|7533.9|7542|7538.4|7535.5|7531.7|215
1683838800000|2023-05-11 21:00:00|7537.2|7533.4|7537|7533.2|7538|7534.2|7537|7533.2|2
1683839100000|2023-05-11 21:05:00|7536.7|7532.9|7535.6|7531.8|7537|7533.2|7535.6|7531.8|8
1683839400000|2023-05-11 21:10:00|7535.8|7532|7536|7533.2|7536.5|7533.5|7535.8|7532|6
1683839700000|2023-05-11 21:15:00|7536.3|7532.5|7536.5|7532.7|7536.5|7532.7|7536.3|7532.5|6
1683840000000|2023-05-11 21:20:00|7536|7532.2|7536.2|7532.4|7537.7|7532.4|7535.8|7529.9|11
1683840900000|2023-05-11 21:35:00|||||||||1
1683841500000|2023-05-11 21:45:00|||||||||5
1683841800000|2023-05-11 21:50:00|7535.8|7532|7533.2|7529.4|7535.8|7532|7533.2|7529.4|11
1683842100000|2023-05-11 21:55:00|7532.7|7528.9|7537.7|7529.9|7537.7|7529.9|7532.7|7528.9|10
1683849600000|2023-05-12 00:00:00|7520.6|7517.8|7529.9|7526.1|7531.6|7527.8|7520.6|7517.8|230
1683849900000|2023-05-12 00:05:00|7528.6|7525.8|7526.9|7523.1|7529.2|7525.8|7523.6|7520.1|79
1683850200000|2023-05-12 00:10:00|7526.1|7523.3|7533.6|7529.8|7534.9|7531.3|7522.6|7519.6|80
1683850500000|2023-05-12 00:15:00|7533.9|7530.1|7534.6|7530.8|7534.6|7531.1|7529.6|7526.6|57
1683850800000|2023-05-12 00:20:00|7534.4|7531.6|7530.6|7526.8|7535.6|7531.8|7529.6|7526.6|50
1683851100000|2023-05-12 00:25:00|7529.9|7527.1|7529.6|7526.8|7533.9|7530.8|7529.6|7526.6|30
1683851400000|2023-05-12 00:30:00|7530.9|7527.1|7534.9|7531.1|7534.9|7531.8|7530.6|7527.1|30
1683851700000|2023-05-12 00:35:00|7534.6|7530.8|7530.6|7527.8|7534.6|7531.1|7530.6|7527.1|24
1683852000000|2023-05-12 00:40:00|7530.9|7527.1|7526.9|7523.1|7532.4|7528.8|7526.6|7523.1|76
1683852300000|2023-05-12 00:45:00|7526.4|7522.6|7526.4|7522.6|7526.4|7522.8|7523.6|7520.1|47
1683852600000|2023-05-12 00:50:00|7525.6|7522.8|7529.6|7525.8|7529.6|7525.8|7524.6|7521.6|21
1683852900000|2023-05-12 00:55:00|7528.6|7525.1|7535.8|7532|7536.6|7532.8|7526.6|7523.1|94
1683853200000|2023-05-12 01:00:00|7535.6|7531.8|7521.4|7517.6|7535.8|7532.3|7520.6|7517.6|216
1683853500000|2023-05-12 01:05:00|7521.6|7517.8|7522.8|7519|7525.6|7522.8|7515.6|7512|257
1683853800000|2023-05-12 01:10:00|7522.6|7519.8|7523.6|7519.8|7525.4|7521.8|7511.6|7508.6|88
1683854100000|2023-05-12 01:15:00|7523.4|7519.6|7513.6|7509.8|7523.4|7519.8|7511.6|7508.4|178
1683854400000|2023-05-12 01:20:00|7513.4|7509.6|7512.4|7508.6|7519.6|7515.8|7511.4|7508.6|46
1683854700000|2023-05-12 01:25:00|7511.4|7509.8|7506.4|7502.6|7513.6|7510.6|7504.4|7501.3|147
1683855000000|2023-05-12 01:30:00|7506.6|7503.8|7498.1|7494.3|7509.1|7505.6|7496.8|7493.3|315
1683855300000|2023-05-12 01:35:00|7497.8|7494|7485.1|7481.3|7498.8|7495.3|7484.6|7481|294
1683855600000|2023-05-12 01:40:00|7484.8|7481|7490.1|7486.3|7491.8|7488.3|7482.8|7480|216
1683855900000|2023-05-12 01:45:00|7489.8|7486|7485.1|7481.3|7491.8|7488.3|7484.1|7481|114
1683856200000|2023-05-12 01:50:00|7483.8|7481|7472.8|7470|7483.8|7481|7472.6|7469|277
1683856500000|2023-05-12 01:55:00|7471.8|7469|7473.8|7470|7475.8|7472.5|7469.8|7466.8|311
1683856800000|2023-05-12 02:00:00|7474.4|7470.6|7478|7474.2|7478.3|7475.3|7470.3|7466.7|389
1683857100000|2023-05-12 02:05:00|7478.3|7474.5|7456.5|7453.7|7478.3|7474.7|7456.5|7453.5|407
1683857400000|2023-05-12 02:10:00|7457.3|7453.5|7472|7469.2|7474.5|7471.5|7457|7453.5|191
1683857700000|2023-05-12 02:15:00|7472.5|7469.7|7469.3|7465.5|7473.3|7470.5|7467|7463.5|83
1683858000000|2023-05-12 02:20:00|7469|7466.2|7463.3|7459.5|7469.5|7466.7|7463.3|7459.5|152
1683858300000|2023-05-12 02:25:00|7462.5|7459.7|7431|7427.2|7463.3|7459.7|7430.7|7426.9|982
1683858600000|2023-05-12 02:30:00|7431.2|7427.4|7430|7427.2|7438.7|7435.2|7426.2|7423.2|704
1683858900000|2023-05-12 02:35:00|7430.2|7426.4|7442.7|7438.9|7445.7|7442.2|7426.7|7423.2|397
1683859200000|2023-05-12 02:40:00|7442.2|7438.4|7455.7|7452.9|7455.7|7452.9|7440|7436.9|235
1683859500000|2023-05-12 02:45:00|7455.9|7453.1|7458.7|7454.9|7460.7|7457.7|7449.5|7446.1|182
1683859800000|2023-05-12 02:50:00|7458.5|7454.7|7464.5|7461.7|7465.7|7462.7|7455.5|7451.7|193
1683860100000|2023-05-12 02:55:00|7464.7|7460.9|7468.3|7464.5|7468.3|7464.7|7461.3|7458.5|69
1683860400000|2023-05-12 03:00:00|7467.3|7463.5|7476.7|7472.9|7479.5|7476.7|7466.5|7463.5|303
1683860700000|2023-05-12 03:05:00|7476.5|7472.7|7471.2|7467.4|7476.5|7473.7|7468|7464.2|128
1683861000000|2023-05-12 03:10:00|7470.5|7467.7|7480.5|7477.7|7482.7|7479.7|7470.5|7467.4|114
1683861300000|2023-05-12 03:15:00|7480.7|7476.9|7470.5|7466.7|7480.7|7476.9|7469.7|7466.7|92
1683861600000|2023-05-12 03:20:00|7469.7|7466.9|7472.7|7468.9|7474.5|7470.7|7468.5|7465.7|37
1683861900000|2023-05-12 03:25:00|7471.5|7468.7|7469.5|7466.7|7474.5|7470.7|7468.7|7465.9|33
1683862200000|2023-05-12 03:30:00|7470.2|7466.4|7472.7|7468.9|7472.7|7469.1|7469.5|7466.4|8
1683862500000|2023-05-12 03:35:00|7470.7|7467.9|7464.7|7460.9|7470.7|7467.9|7463.2|7460.4|83
1683862800000|2023-05-12 03:40:00|7463.9|7461.1|7460.7|7457.9|7464.7|7461.1|7460.7|7457.9|32
1683863100000|2023-05-12 03:45:00|7460.5|7456.9|7452.5|7449.7|7460.9|7457.9|7452.5|7449.7|77
1683863400000|2023-05-12 03:50:00|7453.2|7449.4|7452.7|7448.9|7459.2|7455.7|7452.2|7448.4|107
1683863700000|2023-05-12 03:55:00|7450.7|7447.9|7448.7|7445.9|7450.7|7447.9|7446.5|7442.9|25
1683864000000|2023-05-12 04:00:00|7448.5|7445.7|7443.7|7440.9|7450.7|7446.9|7442.7|7439.7|61
1683864300000|2023-05-12 04:05:00|7441.7|7437.9|7443.7|7439.9|7444.7|7440.9|7440.2|7436.7|39
1683864600000|2023-05-12 04:10:00|7443.5|7440.7|7438.7|7434.9|7444.7|7440.9|7436.7|7433.7|38
1683864900000|2023-05-12 04:15:00|7438.5|7435.9|7442.4|7439.6|7443.2|7439.6|7438.5|7434.9|29
1683865200000|2023-05-12 04:20:00|7443.4|7439.4|7445.4|7442.6|7445.7|7442.6|7442.7|7439.4|22
1683865500000|2023-05-12 04:25:00|7446.2|7442.4|7447.7|7443.9|7449.7|7446.6|7446.2|7442.4|26
1683865800000|2023-05-12 04:30:00|7447.4|7444.6|7453.4|7449.6|7453.7|7449.9|7447.4|7444.6|46
1683866100000|2023-05-12 04:35:00|7452.7|7449.9|7453.4|7450.6|7455.7|7451.9|7451.4|7447.9|11
1683866400000|2023-05-12 04:40:00|7453.7|7449.9|7454.2|7450.4|7455.2|7451.6|7450.4|7446.9|25
1683866700000|2023-05-12 04:45:00|7454.7|7450.9|7450.7|7447.9|7455.2|7451.6|7450.4|7447.6|47
1683867000000|2023-05-12 04:50:00|7450.4|7447.6|7451.2|7447.4|7451.4|7447.6|7450.4|7446.9|10
1683867300000|2023-05-12 04:55:00|7451.4|7448.6|7456.2|7452.4|7457.2|7453.6|7451.4|7447.9|16
1683867600000|2023-05-12 05:00:00|7456.7|7452.9|7455.7|7452.9|7461.7|7458.6|7454.7|7451.6|42
1683867900000|2023-05-12 05:05:00|7455.9|7452.1|7448.7|7444.9|7456.7|7453.6|7447.7|7444.6|58
1683868200000|2023-05-12 05:10:00|7448.4|7445.6|7452.7|7448.9|7452.7|7449.6|7448.4|7445.6|28
1683868500000|2023-05-12 05:15:00|7451.7|7448.6|7454.7|7450.9|7454.7|7451.6|7451.4|7448.6|43
1683868800000|2023-05-12 05:20:00|7453.7|7450.6|7448.7|7444.9|7458.7|7454.9|7447.7|7444.9|106
1683869100000|2023-05-12 05:25:00|7447.7|7444.1|7451.7|7447.9|7453.7|7450.1|7447.4|7443.9|29
1683869400000|2023-05-12 05:30:00|7451.4|7447.6|7459.2|7455.4|7463.2|7459.6|7450.4|7446.6|90
1683869700000|2023-05-12 05:35:00|7458.2|7454.4|7462|7459.2|7463.2|7459.6|7455.4|7452.4|448
1683870000000|2023-05-12 05:40:00|7461.7|7457.9|7455.9|7452.1|7462.2|7459.2|7455.2|7451.4|58
1683870300000|2023-05-12 05:45:00|7454.9|7452.4|7461.7|7457.9|7464.2|7461.1|7454.9|7452.4|456
1683870600000|2023-05-12 05:50:00|7461.9|7458.1|7466.9|7464.1|7468.4|7465.4|7458.9|7455.1|358
1683870900000|2023-05-12 05:55:00|7467.2|7463.4|7466.7|7462.9|7472.2|7469.1|7466.7|7462.9|188
1683871200000|2023-05-12 06:00:00|7465.9|7463.1|7457.2|7453.4|7467.7|7464.1|7455.2|7452.1|204
1683871500000|2023-05-12 06:05:00|7456.2|7453.1|7454.9|7452.1|7461.4|7458.1|7453.9|7450.4|295
1683871800000|2023-05-12 06:10:00|7455.2|7451.4|7445.6|7441.8|7455.2|7451.4|7438.4|7434.8|336
1683872100000|2023-05-12 06:15:00|7445.4|7441.6|7439.4|7435.6|7453.2|7449.6|7438.4|7434.8|218
1683872400000|2023-05-12 06:20:00|7438.6|7435.8|7440.2|7436.4|7442.2|7438.8|7434.2|7430.6|315
1683872700000|2023-05-12 06:25:00|7440.4|7437.4|7447.4|7444.6|7449.6|7446.6|7436.4|7432.8|400
1683873000000|2023-05-12 06:30:00|7448.2|7444.4|7441.9|7439.1|7449.4|7446.6|7439.4|7436.4|311
1683873300000|2023-05-12 06:35:00|7442.4|7439.6|7439.6|7435.8|7444.4|7441.4|7437.2|7433.6|397
1683873600000|2023-05-12 06:40:00|7439.2|7435.4|7429.4|7426.6|7441.2|7437.6|7428.2|7424.6|447
1683873900000|2023-05-12 06:45:00|7430.4|7427.1|7434.4|7430.6|7437.2|7433.6|7428.4|7424.8|282
1683874200000|2023-05-12 06:50:00|7433.6|7430.8|7423.4|7420.6|7433.6|7430.8|7417.2|7413.6|482
1683874500000|2023-05-12 06:55:00|7422.4|7419.6|7421.4|7418.6|7429.6|7425.8|7418.6|7415.6|331
1683874800000|2023-05-12 07:00:00|7422.4|7419.1|7451.4|7448.6|7457.7|7454.1|7422.4|7419.1|900
1683875100000|2023-05-12 07:05:00|7451.1|7448.3|7462.4|7459.6|7468.7|7465.9|7439.9|7436.3|702
1683875400000|2023-05-12 07:10:00|7462.7|7459.9|7457.7|7453.9|7469.7|7466.6|7446.9|7443.3|879
1683875700000|2023-05-12 07:15:00|7458.7|7454.9|7466.7|7462.9|7469.9|7467.1|7454.9|7451.9|453
1683876000000|2023-05-12 07:20:00|7464.9|7462.1|7464.4|7461.6|7470.9|7467.6|7456.4|7452.9|461
1683876300000|2023-05-12 07:25:00|7464.7|7460.9|7461.4|7457.6|7474.4|7470.9|7459.4|7456.6|976
1683876600000|2023-05-12 07:30:00|7461.7|7457.9|7451.7|7447.9|7468.7|7465.1|7450.7|7446.9|353
1683876900000|2023-05-12 07:35:00|7451.9|7448.1|7461.9|7459.1|7462.7|7459.1|7446.9|7443.9|426
1683877200000|2023-05-12 07:40:00|7461.7|7458.1|7471.9|7469.1|7475.9|7473.1|7459.9|7456.3|624
1683877500000|2023-05-12 07:45:00|7472.7|7468.9|7450.9|7447.1|7472.7|7469.1|7446.7|7443.4|467
1683877800000|2023-05-12 07:50:00|7450.7|7446.9|7450.7|7446.9|7457.7|7454.1|7446.9|7444.1|317
1683878100000|2023-05-12 07:55:00|7450.9|7447.1|7432.4|7429.6|7454.7|7451.3|7427.6|7424.6|946
1683878400000|2023-05-12 08:00:00|7431.6|7427.8|7421.1|7418.3|7435.4|7432.6|7419.4|7416.6|1434
1683878700000|2023-05-12 08:05:00|7421.4|7418.6|7440.3|7437.5|7443.1|7440.3|7421.4|7418.6|860
1683879000000|2023-05-12 08:10:00|7440.9|7438.1|7424.1|7421.3|7451.9|7448.8|7424.1|7421.1|1250
1683879300000|2023-05-12 08:15:00|7425.6|7421.8|7416.6|7412.8|7435.3|7432.3|7407.6|7404.5|2090
1683879600000|2023-05-12 08:20:00|7416.3|7412.5|7432.1|7428.3|7432.6|7429.5|7416.1|7412.5|1772
1683879900000|2023-05-12 08:25:00|7431.3|7427.5|7444.9|7441.1|7446.1|7443.1|7420.3|7416.8|4234
1683880200000|2023-05-12 08:30:00|7443.9|7441.3|7465.4|7462.6|7467.6|7464.4|7443.9|7440.3|5872
1683880500000|2023-05-12 08:35:00|7466.2|7462.4|7453.4|7450.6|7470.4|7467.4|7453.4|7450.4|1423
1683880800000|2023-05-12 08:40:00|7454.4|7451.4|7439.6|7436.8|7460.6|7457.6|7439.6|7436.6|1614
1683881100000|2023-05-12 08:45:00|7439.4|7436.6|7437.4|7434.6|7446.6|7443.6|7434.4|7431.6|1374
1683881400000|2023-05-12 08:50:00|7437.6|7434.8|7435.6|7431.8|7443.2|7440.1|7431.9|7428.8|1335
1683881700000|2023-05-12 08:55:00|7436.6|7432.8|7447.6|7443.8|7453.6|7450.6|7435.6|7432.8|598
1683882000000|2023-05-12 09:00:00|7448.2|7444.4|7455.6|7452.8|7462.2|7458.6|7445.4|7442.3|701
1683882300000|2023-05-12 09:05:00|7456.6|7453.8|7450.9|7447.1|7468.9|7466.1|7450.9|7447.1|1163
1683882600000|2023-05-12 09:10:00|7450.6|7447.8|7426.3|7423.5|7450.9|7448.1|7418.3|7415.3|3155
1683882900000|2023-05-12 09:15:00|7427.6|7423.8|7431.3|7428.5|7433.1|7429.5|7417.3|7414.3|1607
1683883200000|2023-05-12 09:20:00|7432.1|7428.3|7419.3|7415.5|7432.6|7429.3|7416.1|7413.1|1162
1683883500000|2023-05-12 09:25:00|7419.1|7416.3|7436.8|7434|7437.6|7434.6|7418.1|7414.3|696
1683883800000|2023-05-12 09:30:00|7436.6|7433.8|7462.1|7458.3|7463.9|7460.4|7436.6|7433.6|1546
1683884100000|2023-05-12 09:35:00|7461.9|7458.1|7471.9|7468.1|7472.9|7469.1|7458.4|7455.3|1430
1683884400000|2023-05-12 09:40:00|7472.1|7468.3|7476.1|7473.3|7478.1|7474.3|7466.9|7463.1|1308
1683884700000|2023-05-12 09:45:00|7476.7|7473.9|7488.9|7486.1|7493.7|7490.6|7473.9|7470.3|1738
1683885000000|2023-05-12 09:50:00|7489.4|7485.6|7483.7|7479.9|7490.7|7487.6|7480.4|7476.9|402
1683885300000|2023-05-12 09:55:00|7483.4|7479.6|7486.4|7483.6|7488.2|7484.6|7470.4|7467.6|1030
1683885600000|2023-05-12 10:00:00|7485.4|7482.6|7498.4|7495.6|7504.7|7500.9|7482.4|7479.4|1465
1683885900000|2023-05-12 10:05:00|7497.4|7494.6|7484.4|7481.6|7498.4|7494.9|7480.2|7476.4|777
1683886200000|2023-05-12 10:10:00|7483.9|7481.1|7474.9|7472.1|7486.7|7482.9|7467.9|7464.3|836
1683886500000|2023-05-12 10:15:00|7475.7|7471.9|7476.7|7472.9|7477.1|7474.1|7470.9|7467.9|368
1683886800000|2023-05-12 10:20:00|7476.4|7473.6|7483.9|7481.1|7493.4|7490.6|7475.9|7472.9|921
1683887100000|2023-05-12 10:25:00|7483.6|7480.8|7490.9|7487.1|7493.6|7490.8|7481.4|7478.1|449
1683887400000|2023-05-12 10:30:00|7490.6|7487.8|7507.4|7504.6|7513.2|7509.6|7490.6|7487.8|1547
1683887700000|2023-05-12 10:35:00|7508.4|7505.4|7502.6|7499.8|7509.4|7505.8|7500.2|7497.4|1406
1683888000000|2023-05-12 10:40:00|7501.6|7498.8|7503.6|7499.8|7504.9|7502.1|7493.9|7491.1|576
1683888300000|2023-05-12 10:45:00|7503.4|7500.6|7508.4|7504.6|7513.4|7510.4|7503.4|7500.6|756
1683888600000|2023-05-12 10:50:00|7507.4|7504.4|7510.4|7507.6|7512.2|7508.6|7503.4|7500.4|189
1683888900000|2023-05-12 10:55:00|7511.2|7507.4|7503.4|7500.6|7513.4|7510.4|7502.4|7499.4|259
1683889200000|2023-05-12 11:00:00|7503.6|7499.8|7497.6|7493.8|7508.4|7504.8|7496.4|7493.4|362
1683889500000|2023-05-12 11:05:00|7497.4|7494.6|7510.4|7507.6|7513.4|7510.6|7496.4|7493.6|269
1683889800000|2023-05-12 11:10:00|7510.9|7507.1|7513.4|7510.6|7516.6|7513.6|7505.6|7502.8|476
1683890100000|2023-05-12 11:15:00|7513.6|7509.8|7506.9|7504.1|7514.6|7511.6|7502.6|7498.8|1454
1683890400000|2023-05-12 11:20:00|7508.6|7504.8|7513.9|7510.1|7513.9|7510.8|7506.9|7503.8|295
1683890700000|2023-05-12 11:25:00|7513.6|7509.8|7509.9|7507.1|7514.6|7511.8|7508.6|7505.8|270
1683891000000|2023-05-12 11:30:00|7509.6|7505.8|7514.8|7512|7516.8|7514|7505.6|7502.8|353
1683891300000|2023-05-12 11:35:00|7515.8|7512.5|7517.8|7515|7520.8|7517.8|7510.1|7507.3|261
1683891600000|2023-05-12 11:40:00|7518.8|7516|7497.1|7493.3|7528.8|7526|7497.1|7493.3|1985
1683891900000|2023-05-12 11:45:00|7496.1|7492.3|7501.1|7497.3|7501.1|7497.5|7480.1|7477.3|922
1683892200000|2023-05-12 11:50:00|7501.3|7497.5|7505.3|7502.5|7510.1|7506.5|7500.1|7496.5|423
1683892500000|2023-05-12 11:55:00|7506.1|7502.3|7521.8|7519|7522.6|7519|7503.3|7500.3|491
1683892800000|2023-05-12 12:00:00|7522.6|7518.8|7504.8|7502|7523.8|7520.8|7504.8|7501.3|611
1683893100000|2023-05-12 12:05:00|7505.1|7502.3|7501.1|7497.3|7516.1|7513.3|7499.6|7496.3|735
1683893400000|2023-05-12 12:10:00|7500.8|7498.3|7509.8|7507|7511.1|7508|7497.1|7494.3|502
1683893700000|2023-05-12 12:15:00|7510.8|7508|7517.1|7513.3|7523.6|7520|7507.1|7504.3|733
1683894000000|2023-05-12 12:20:00|7516.1|7513|7526.8|7523|7526.8|7524|7515.1|7512|519
1683894300000|2023-05-12 12:25:00|7525.8|7523.3|7504.5|7500.7|7535.8|7532.8|7504.1|7500.3|1179
1683894600000|2023-05-12 12:30:00|7505.1|7501.3|7513.8|7510|7517.3|7514.5|7500|7496.5|622
1683894900000|2023-05-12 12:35:00|7514.1|7510.3|7510.5|7506.7|7515.5|7512|7503.3|7500.3|350
1683895200000|2023-05-12 12:40:00|7510.1|7506.3|7533.1|7529.3|7537.1|7534|7509|7505.7|1266
1683895500000|2023-05-12 12:45:00|7532.8|7530|7534|7530.2|7540|7537.2|7519.8|7516.8|988
1683895800000|2023-05-12 12:50:00|7534.6|7530.8|7535|7531.2|7535|7532|7525|7522|501
1683896100000|2023-05-12 12:55:00|7534.6|7530.8|7534.6|7531.8|7539.6|7536.8|7533.3|7529.8|1216
1683896400000|2023-05-12 13:00:00|7534.3|7531.5|7535.6|7531.8|7537.1|7533.8|7513.3|7510.3|1928
1683896700000|2023-05-12 13:05:00|7535.3|7531.5|7527.1|7523.3|7557.6|7554.5|7526.1|7522.5|1851
1683897000000|2023-05-12 13:10:00|7527.3|7523.5|7568.1|7565.3|7570.3|7567.5|7527.3|7523.5|2924
1683897300000|2023-05-12 13:15:00|7568.3|7565.5|7549.6|7545.8|7572.1|7568.8|7547.6|7544.5|1426
1683897600000|2023-05-12 13:20:00|7548.6|7545.5|7536.6|7532.8|7554.1|7550.5|7535.6|7531.8|2036
1683897900000|2023-05-12 13:25:00|7536.3|7532.5|7542.1|7538.3|7543.1|7539.5|7531.3|7527.8|766
1683898200000|2023-05-12 13:30:00|7541.3|7537.5|7549.3|7545.5|7554.1|7550.5|7531.3|7528.5|1973
1683898500000|2023-05-12 13:35:00|7549.1|7545.3|7543.6|7539.8|7560.1|7557.3|7542.6|7539.8|1191
1683898800000|2023-05-12 13:40:00|7542.8|7540|7564.1|7560.3|7574.5|7571.5|7542.6|7539.5|1579
1683899100000|2023-05-12 13:45:00|7564.3|7561.5|7537.5|7533.7|7569.3|7566.3|7526.3|7523.5|1177
1683899400000|2023-05-12 13:50:00|7537.3|7533.5|7555.8|7553|7564.1|7561|7530.5|7527.5|1718
1683899700000|2023-05-12 13:55:00|7556.1|7553.3|7563.8|7560|7567.8|7564|7555.1|7551.3|1372
1683900000000|2023-05-12 14:00:00|7563.3|7559.5|7550.8|7548|7570.6|7567.8|7540.1|7536.8|1770
1683900300000|2023-05-12 14:05:00|7551.6|7547.8|7543.1|7539.3|7558.6|7555.3|7534.8|7531.8|1360
1683900600000|2023-05-12 14:10:00|7542.8|7540|7563.6|7559.8|7572.1|7569|7538.8|7535.8|1253
1683900900000|2023-05-12 14:15:00|7564.1|7560.3|7558.8|7556|7565.8|7562.8|7544.8|7542|677
1683901200000|2023-05-12 14:20:00|7559.1|7555.3|7545.1|7541.3|7559.1|7556|7540.3|7536.8|1128
1683901500000|2023-05-12 14:25:00|7544.6|7540.8|7520.8|7518|7546.8|7543.8|7520.1|7517|1518
1683901800000|2023-05-12 14:30:00|7521.1|7518.3|7511.8|7509|7529.8|7527|7510.8|7508|1517
1683902100000|2023-05-12 14:35:00|7511.3|7508.5|7510.8|7508|7519.6|7516|7493|7490.2|2021
1683902400000|2023-05-12 14:40:00|7510.6|7507.8|7512.8|7510|7521.6|7518|7504.6|7501.8|1011
1683902700000|2023-05-12 14:45:00|7513|7509.2|7486|7482.2|7514.8|7511|7472.8|7469.2|3849
1683903000000|2023-05-12 14:50:00|7485.5|7481.7|7474.5|7471.7|7486.5|7483|7461.5|7458.7|1692
1683903300000|2023-05-12 14:55:00|7475.3|7470.7|7493.5|7489.7|7496|7492.7|7473.3|7469.7|2016
1683903600000|2023-05-12 15:00:00|7492.3|7489.5|7491|7487.2|7505.5|7502.7|7477.3|7474.5|998
1683903900000|2023-05-12 15:05:00|7490.3|7487.5|7507.8|7504|7512|7509.2|7483.3|7480.5|1378
1683904200000|2023-05-12 15:10:00|7506.8|7503.8|7486|7482.2|7510.6|7507|7479.3|7476|1379
1683904500000|2023-05-12 15:15:00|7485.3|7482.5|7481.3|7478.5|7490|7486.5|7475.3|7472.2|932
1683904800000|2023-05-12 15:20:00|7481.8|7479|7505|7501.2|7509|7506.2|7481.8|7479|1488
1683905100000|2023-05-12 15:25:00|7504.8|7502|7452.2|7449.4|7507|7503.5|7446|7443.2|8888
1683905400000|2023-05-12 15:30:00|7452|7449.2|7435.2|7432.4|7458.5|7454.9|7432.2|7429.2|4618
1683905700000|2023-05-12 15:35:00|7435|7431.2|7412.7|7409.9|7445|7441.9|7407.7|7404.7|3804
1683906000000|2023-05-12 15:40:00|7413|7409.2|7429.5|7425.7|7438.5|7435.5|7412|7408.9|1570
1683906300000|2023-05-12 15:45:00|7428.7|7425.9|7424.7|7421.9|7433.4|7429.6|7415.7|7412.2|1354
1683906600000|2023-05-12 15:50:00|7425.4|7421.6|7411.2|7407.4|7428.4|7425.4|7410.2|7407.2|1181
1683906900000|2023-05-12 15:55:00|7411.4|7407.6|7412|7408.2|7420.4|7417.4|7398.4|7395.1|3193
1683907200000|2023-05-12 16:00:00|7412.2|7408.4|7425.5|7421.7|7433.5|7429.9|7412.2|7408.4|2227
1683907500000|2023-05-12 16:05:00|7425|7421.2|7438.2|7435.4|7439|7435.4|7422.2|7418.7|1141
1683907800000|2023-05-12 16:10:00|7438|7435.2|7422.2|7419.4|7439.2|7436.4|7418|7414.4|846
1683908100000|2023-05-12 16:15:00|7422.5|7418.7|7430.5|7426.7|7436.5|7433.4|7420.2|7416.4|756
1683908400000|2023-05-12 16:20:00|7430.2|7427.4|7429.5|7425.7|7441|7437.4|7425|7422|804
1683908700000|2023-05-12 16:25:00|7429.2|7426.4|7426|7423.2|7431|7428.2|7413.2|7410.2|802
1683909000000|2023-05-12 16:30:00|7426.2|7423.4|7437.7|7434.9|7447|7443.9|7423.8|7420.2|2464
1683909300000|2023-05-12 16:35:00|7439.5|7435.7|7451.5|7448.7|7453|7449.7|7439.5|7435.7|764
1683909600000|2023-05-12 16:40:00|7452.3|7448.5|7435.7|7431.9|7454.7|7451.7|7434.5|7431.2|561
1683909900000|2023-05-12 16:45:00|7435|7432.2|7437.7|7434.9|7447|7443.7|7431.5|7427.9|545
1683910200000|2023-05-12 16:50:00|7437.2|7434.4|7428.5|7425.7|7442|7438.9|7427.5|7424.5|674
1683910500000|2023-05-12 16:55:00|7428.7|7424.9|7413.2|7409.4|7428.7|7425.9|7410.2|7407.2|1836
1683910800000|2023-05-12 17:00:00|7413|7410.2|7403|7399.2|7417|7413.4|7395.4|7392.6|2231
1683911100000|2023-05-12 17:05:00|7403.2|7399.4|7405.2|7402.4|7408|7404.4|7395.2|7392.2|721
1683911400000|2023-05-12 17:10:00|7405|7402.2|7396|7393.2|7412.7|7409.9|7392.2|7389.4|904
1683911700000|2023-05-12 17:15:00|7395.7|7392.9|7409|7406.2|7412.5|7409.2|7393.7|7390.2|737
1683912000000|2023-05-12 17:20:00|7408.7|7405.9|7426.2|7423.4|7433.5|7430.4|7408.7|7405.9|1160
1683912300000|2023-05-12 17:25:00|7426|7422.2|7429.2|7426.4|7435.2|7431.4|7422|7419.2|591
1683912600000|2023-05-12 17:30:00|7429|7426.2|7423|7420.2|7430|7427.2|7419.8|7416.2|562
1683912900000|2023-05-12 17:35:00|7423.2|7420.4|7418|7415.2|7427|7423.4|7416.2|7413.4|352
1683913200000|2023-05-12 17:40:00|7418.2|7415.4|7411|7407.2|7419.5|7416.4|7408.2|7405.4|524
1683913500000|2023-05-12 17:45:00|7410.2|7407.4|7401|7397.2|7412.2|7409.4|7400.8|7397.2|578
1683913800000|2023-05-12 17:50:00|7400.8|7398|7398|7394.2|7414|7410.2|7396|7392.4|942
1683914100000|2023-05-12 17:55:00|7399|7395.2|7399|7396.2|7404|7400.4|7392|7389.2|2040
1683914400000|2023-05-12 18:00:00|7399.2|7396.4|7399.2|7396.4|7408|7404.4|7399.2|7396.2|1953
1683914700000|2023-05-12 18:05:00|7400.5|7396.7|7396.2|7393.4|7402.5|7399.4|7393.2|7389.7|682
1683915000000|2023-05-12 18:10:00|7396.5|7393.7|7411|7407.2|7415.2|7412.4|7396.5|7393.7|667
1683915300000|2023-05-12 18:15:00|7410.2|7407.4|7395.2|7392.4|7413.2|7410.4|7393.2|7389.9|788
1683915600000|2023-05-12 18:20:00|7394.2|7391.4|7406|7403.2|7410|7406.2|7394.2|7391.2|1687
1683915900000|2023-05-12 18:25:00|7406.2|7403.4|7401|7398.2|7415.5|7411.9|7400|7397.2|4819
1683916200000|2023-05-12 18:30:00|7401.2|7398.4|7402.2|7399.4|7409.2|7405.6|7394|7391.2|1566
1683916500000|2023-05-12 18:35:00|7403|7399.2|7403.7|7400.9|7408|7404.9|7401|7397.2|920
1683916800000|2023-05-12 18:40:00|7403.5|7400.7|7401.7|7397.9|7404.7|7401.2|7398|7394.4|449
1683917100000|2023-05-12 18:45:00|7402|7398.9|7404.7|7401.9|7408|7404.9|7401.7|7398.2|342
1683917400000|2023-05-12 18:50:00|7405|7401.2|7409.7|7405.9|7411.7|7408.9|7405|7401.2|174
1683917700000|2023-05-12 18:55:00|7409.5|7406.7|7408.5|7404.7|7414.5|7410.9|7407.5|7403.7|149
1683918000000|2023-05-12 19:00:00|7407.7|7405.7|7409.2|7406.4|7411.7|7408.7|7406.5|7403.7|207
1683918300000|2023-05-12 19:05:00|7409.7|7406.9|7410.5|7406.7|7412.5|7408.9|7408.7|7405.7|46
1683918600000|2023-05-12 19:10:00|7409.7|7406.9|7411.7|7408.9|7414.5|7410.9|7408.7|7405.7|218
1683918900000|2023-05-12 19:15:00|7412.7|7409.9|7411.7|7408.9|7416.7|7413.1|7409.7|7406.9|125
1683919200000|2023-05-12 19:20:00|7412.5|7408.7|7413.7|7409.9|7415.5|7411.9|7411.5|7407.9|78
1683919500000|2023-05-12 19:25:00|7413.5|7410.7|7407.7|7404.9|7414.5|7410.9|7406.9|7403.9|126
1683919800000|2023-05-12 19:30:00|7408.2|7405.4|7411.7|7407.9|7413.7|7409.9|7408.2|7405.4|228
1683920100000|2023-05-12 19:35:00|7411.9|7408.1|7409.7|7406.9|7415.9|7413.1|7409.4|7405.9|103
1683920400000|2023-05-12 19:40:00|7410.4|7406.6|7413.7|7410.9|7414.7|7411.9|7409.4|7405.9|43
1683920700000|2023-05-12 19:45:00|7414.4|7410.6|7412.7|7409.9|7415.9|7412.4|7411.4|7408.1|90
1683921000000|2023-05-12 19:50:00|7412.2|7409.4|7412.9|7410.1|7414.7|7411.6|7410.7|7407.6|121
1683921300000|2023-05-12 19:55:00|7413.7|7409.9|7410.7|7406.9|7413.7|7410.6|7409.7|7406.9|187
1683921600000|2023-05-12 20:00:00|7409.7|7407.1|7409.2|7406.4|7411.9|7408.4|7407.9|7404.9|62
1683921900000|2023-05-12 20:05:00|7408.9|7406.1|7411.9|7408.1|7411.9|7408.1|7408.9|7405.9|34
1683922200000|2023-05-12 20:10:00|7410.9|7407.9|7413.7|7409.9|7413.7|7410.9|7410.7|7406.9|64
1683922500000|2023-05-12 20:15:00|7413.4|7410.6|7413.9|7411.1|7415.9|7412.6|7412.9|7409.1|153
1683922800000|2023-05-12 20:20:00|7414.7|7410.9|7412.7|7408.9|7414.7|7411.6|7410.9|7408.1|212
1683923100000|2023-05-12 20:25:00|7411.9|7409.1|7410.9|7407.1|7413.7|7410.9|7409.9|7406.9|47
1683923400000|2023-05-12 20:30:00|7410.4|7407.6|7410.9|7407.1|7410.9|7408.1|7410.1|7407.1|113
1683923700000|2023-05-12 20:35:00|7409.7|7406.9|7407.7|7404.9|7410.9|7408.1|7407.7|7404.9|42
1683924000000|2023-05-12 20:40:00|7406.7|7403.9|7406.2|7403.4|7408.9|7406.1|7406.2|7402.6|52
1683924300000|2023-05-12 20:45:00|7406.4|7403.6|7404.9|7401.1|7407.9|7404.8|7403.6|7400.8|109
1683924600000|2023-05-12 20:50:00|7405.4|7401.6|7408.6|7404.8|7408.6|7404.8|7404.6|7401.1|38
1683924900000|2023-05-12 20:55:00|7408.9|7405.1|7405.4|7401.6|7409.9|7406.1|7404.9|7400.1|116
1683925200000|2023-05-12 21:00:00|7407.6|7399.8|7411.1|7403.3|7411.1|7403.3|7407.6|7399.8|5
1684101600000|2023-05-14 22:00:00|7403|7399.2|7413.7|7409.9|7414.2|7411.4|7401.2|7397.5|87
1684101900000|2023-05-14 22:05:00|7413.9|7410.1|7403.8|7401|7414.5|7411.4|7403.8|7401|44
1684102200000|2023-05-14 22:10:00|7404.7|7400.9|7405.2|7401.4|7408.7|7404.9|7403.7|7400.9|26
1684102500000|2023-05-14 22:15:00|7404.7|7400.9|7405.5|7401.7|7405.5|7402.7|7400.9|7397.1|52
1684102800000|2023-05-14 22:20:00|7405.2|7402.7|7403.5|7399.7|7405.5|7402.7|7402.7|7398.9|14
1684103100000|2023-05-14 22:25:00|7403.2|7400.4|7403.5|7399.7|7403.5|7400.7|7402.5|7399.4|1
1684103400000|2023-05-14 22:30:00|7403.7|7399.9|7399.7|7395.9|7405.5|7402.7|7399.5|7395.9|33
1684103700000|2023-05-14 22:35:00|7398.7|7396.2|7405.7|7401.9|7405.7|7401.9|7398.7|7395.9|17
1684104000000|2023-05-14 22:40:00|7405.5|7401.7|7403.5|7399.7|7405.7|7401.9|7403.5|7399.7|5
1684104300000|2023-05-14 22:45:00|7404.2|7400.4|7408.6|7405.8|7409|7405.8|7403.5|7399.7|2
1684104600000|2023-05-14 22:50:00|7409.5|7406.7|7409.5|7405.7|7410.7|7407.2|7408.7|7405.4|6
1684104900000|2023-05-14 22:55:00|7408.7|7405.9|7407.5|7403.7|7408.7|7405.9|7407.2|7403.4|4
1684105200000|2023-05-14 23:00:00|7407.2|7403.4|7407.4|7403.6|7407.5|7403.7|7406.4|7402.6|17
1684105500000|2023-05-14 23:05:00|7406.4|7402.6|7400.7|7396.9|7406.4|7402.6|7400.7|7396.9|2
1684105800000|2023-05-14 23:10:00|7400.4|7396.6|7400.2|7396.4|7401.4|7397.6|7400.2|7396.4|0
1684106100000|2023-05-14 23:15:00|7399.9|7396.1|7397.2|7393.4|7399.9|7396.1|7397.2|7393.4|2
1684106400000|2023-05-14 23:20:00|7398.1|7394.3|7397.2|7393.4|7399.2|7396.4|7397.2|7393.4|12
1684106700000|2023-05-14 23:25:00|7396.4|7393.6|7394.4|7390.6|7397.4|7394.6|7393.2|7390.1|7
1684107000000|2023-05-14 23:30:00|7394.7|7390.9|7400.7|7396.9|7400.7|7396.9|7394.7|7390.9|1
1684107300000|2023-05-14 23:35:00|7400.9|7397.1|7400.9|7397.1|7401.7|7397.9|7400.9|7397.1|0
1684107600000|2023-05-14 23:40:00|7401.7|7397.9|7399.7|7395.9|7401.7|7397.9|7398.7|7394.9|0
1684107900000|2023-05-14 23:45:00|7399|7395.2|7399.4|7395.6|7399.9|7396.1|7398.4|7394.9|0
1684108200000|2023-05-14 23:50:00|7398.7|7394.9|7398.7|7394.9|7398.7|7395.2|7398|7394.6|0
1684108500000|2023-05-14 23:55:00|7400.4|7396.6|7404.1|7400.3|7404.7|7401.1|7400.4|7396.6|18
1684108800000|2023-05-15 00:00:00|7403.4|7400.6|7407.1|7403.3|7413.1|7410.1|7402.9|7399.8|85
1684109100000|2023-05-15 00:05:00|7405.9|7403.1|7406.1|7402.3|7407.1|7404.1|7403.9|7400.3|58
1684109400000|2023-05-15 00:10:00|7405.9|7403.1|7400.7|7396.9|7406.1|7403.1|7398.7|7395.3|63
1684109700000|2023-05-15 00:15:00|7400.4|7397.6|7400.7|7396.9|7401.7|7398.2|7398.7|7395.6|35
1684110000000|2023-05-15 00:20:00|7399.4|7396.6|7402.7|7398.9|7402.7|7399.2|7398.7|7395.9|22
1684110300000|2023-05-15 00:25:00|7402.4|7399.6|7405.2|7402.4|7405.7|7402.9|7402.4|7398.9|20
1684110600000|2023-05-15 00:30:00|7405.4|7402.6|7412.1|7408.3|7412.9|7409.6|7403.7|7400.6|101
1684110900000|2023-05-15 00:35:00|7411.4|7408.6|7414.1|7410.3|7414.4|7411.3|7409.4|7406.6|18
1684111200000|2023-05-15 00:40:00|7413.4|7410.6|7418.1|7414.3|7418.1|7415.3|7411.4|7408.3|87
1684111500000|2023-05-15 00:45:00|7419.1|7415.3|7414.1|7410.3|7419.1|7415.3|7412.1|7408.9|26
1684111800000|2023-05-15 00:50:00|7413.7|7409.9|7413.4|7409.6|7413.7|7410.6|7405.4|7401.6|37
1684112100000|2023-05-15 00:55:00|7413.7|7409.9|7412.4|7409.6|7413.7|7410.6|7408.4|7405.3|11
1684112400000|2023-05-15 01:00:00|7412.7|7409.9|7407.4|7403.6|7419.7|7416.6|7406.1|7402.6|99
1684112700000|2023-05-15 01:05:00|7407.7|7403.9|7397.4|7394.6|7409.4|7405.6|7397.1|7393.6|126
1684113000000|2023-05-15 01:10:00|7397.7|7394.9|7364.9|7361.1|7400.1|7396.9|7363.6|7360.1|631
1684113300000|2023-05-15 01:15:00|7364.6|7360.8|7352.6|7349.8|7366.9|7363.8|7352.6|7349.4|339
1684113600000|2023-05-15 01:20:00|7352.9|7350.1|7369.6|7365.8|7369.6|7365.8|7350.9|7347.8|233
1684113900000|2023-05-15 01:25:00|7371.6|7366.8|7361.9|7358.1|7372.6|7369.1|7356.6|7353.1|234
1684114200000|2023-05-15 01:30:00|7361.6|7357.8|7366.9|7363.1|7370.6|7367.1|7360.6|7357.6|71
1684114500000|2023-05-15 01:35:00|7367.2|7363.4|7376.6|7372.8|7379.6|7376.1|7366.2|7363.1|399
1684114800000|2023-05-15 01:40:00|7375.9|7373.1|7375.9|7372.1|7380.6|7377.1|7374.4|7370.8|142
1684115100000|2023-05-15 01:45:00|7375.2|7372.4|7363.9|7361.1|7377.6|7374.1|7363.9|7360.4|85
1684115400000|2023-05-15 01:50:00|7364.2|7360.4|7364.9|7362.1|7368.6|7365.8|7363.9|7360.1|32
1684115700000|2023-05-15 01:55:00|7365.6|7361.8|7364.9|7361.1|7369.4|7366.1|7364.2|7361.1|66
1684116000000|2023-05-15 02:00:00|7365.2|7361.4|7361.4|7358.6|7368.2|7364.8|7359.9|7356.4|81
1684116300000|2023-05-15 02:05:00|7360.9|7358.1|7366.9|7364.1|7368.6|7364.8|7360.9|7357.6|39
1684116600000|2023-05-15 02:10:00|7367.2|7363.4|7370.3|7366.5|7372.6|7369.1|7366.9|7363.4|68
1684116900000|2023-05-15 02:15:00|7370.6|7366.8|7371.9|7369.1|7374.6|7371.1|7368.6|7365.5|52
1684117200000|2023-05-15 02:20:00|7372.2|7368.4|7368.6|7365.8|7372.2|7368.4|7368.6|7365.4|28
1684117500000|2023-05-15 02:25:00|7368.9|7366.1|7366.4|7363.6|7370.2|7367.1|7366.2|7363.1|41
1684117800000|2023-05-15 02:30:00|7366.2|7363.4|7364.2|7360.4|7369.6|7365.8|7359.6|7356.4|37
1684118100000|2023-05-15 02:35:00|7363.9|7361.1|7364.6|7360.8|7365.2|7362.1|7361.6|7358.1|104
1684118400000|2023-05-15 02:40:00|7364.9|7361.8|7355.6|7351.8|7364.9|7362.1|7354.6|7351.8|104
1684118700000|2023-05-15 02:45:00|7354.9|7352.1|7354.9|7351.1|7357.6|7354.1|7353.1|7350.1|86
1684119000000|2023-05-15 02:50:00|7355.1|7351.3|7352.1|7348.3|7355.1|7352.3|7351.1|7348.1|61
1684119300000|2023-05-15 02:55:00|7351.4|7348.6|7351.1|7347.3|7353.1|7350.1|7350.1|7347.1|116
1684119600000|2023-05-15 03:00:00|7350.9|7348.1|7350.1|7346.3|7354.4|7351.3|7349.9|7346.1|61
1684119900000|2023-05-15 03:05:00|7349.9|7346.1|7358.1|7354.3|7358.1|7355.1|7348.1|7345.1|109
1684120200000|2023-05-15 03:10:00|7357.9|7355.1|7352.1|7348.3|7359.1|7355.3|7350.9|7347.3|56
1684120500000|2023-05-15 03:15:00|7351.9|7348.1|7350.1|7346.3|7352.6|7349.8|7348.1|7345.1|70
1684120800000|2023-05-15 03:20:00|7349.9|7346.1|7345.9|7343.1|7350.9|7347.1|7340.9|7337.6|153
1684121100000|2023-05-15 03:25:00|7346.1|7343.3|7349.1|7345.3|7351.7|7348.6|7345.4|7342.3|82
1684121400000|2023-05-15 03:30:00|7348|7345.2|7351.7|7347.9|7353.1|7349.3|7346.1|7342.3|38
1684121700000|2023-05-15 03:35:00|7351.1|7347.3|7349.4|7346.6|7351.1|7347.6|7348.8|7345.3|11
1684122000000|2023-05-15 03:40:00|7349.1|7346.3|7348.4|7345.6|7350.7|7347.6|7347.4|7344|28
1684122300000|2023-05-15 03:45:00|7348.7|7344.9|7342.7|7339.9|7348.7|7345.1|7342.7|7339.9|27
1684122600000|2023-05-15 03:50:00|7344.7|7341.9|7343.4|7340.6|7346.7|7343.6|7341.4|7337.6|145
1684122900000|2023-05-15 03:55:00|7343.7|7340.9|7337.7|7334.9|7343.7|7340.9|7337.7|7334.6|149
1684123200000|2023-05-15 04:00:00|7338.7|7335.6|7338.7|7334.9|7339.7|7335.9|7337.7|7334.6|163
1684123500000|2023-05-15 04:05:00|7337.7|7334.6|7338.7|7334.9|7342.7|7338.9|7337.7|7334.6|129
1684123800000|2023-05-15 04:10:00|7337.9|7335.1|7339.7|7335.9|7340.9|7337.6|7337.7|7334.6|49
1684124100000|2023-05-15 04:15:00|7338.7|7336.1|7341.7|7337.9|7342.7|7339.6|7338.7|7335.9|41
1684124400000|2023-05-15 04:20:00|7340.7|7336.9|7344.6|7340.8|7345.4|7342.1|7339.7|7336.6|70
1684124700000|2023-05-15 04:25:00|7343.9|7341.1|7343.6|7340.8|7344.6|7341.6|7343.4|7339.8|7
1684125000000|2023-05-15 04:30:00|7342.9|7339.8|7345.6|7341.8|7346.9|7343.8|7342.6|7339.8|55
1684125300000|2023-05-15 04:35:00|7344.4|7341.6|7339.4|7336.6|7344.6|7341.8|7339.4|7335.8|17
1684125600000|2023-05-15 04:40:00|7338.6|7335.8|7339.4|7335.6|7340.6|7336.8|7337.6|7334.8|37
1684125900000|2023-05-15 04:45:00|7339.6|7335.8|7341.6|7337.8|7341.6|7337.8|7339.4|7335.8|17
1684126200000|2023-05-15 04:50:00|7340.9|7338.1|7339.6|7335.8|7341.4|7338.1|7337.6|7334.8|25
1684126500000|2023-05-15 04:55:00|7339.4|7336.6|7344.6|7340.8|7344.6|7341.6|7339.4|7336.6|16
1684126800000|2023-05-15 05:00:00|7343.9|7341.1|7343.6|7339.8|7344.6|7341.8|7341.6|7338.8|24
1684127100000|2023-05-15 05:05:00|7342.9|7340.8|7344.6|7340.8|7344.6|7340.8|7340.6|7337.8|13
1684127400000|2023-05-15 05:10:00|7343.6|7340.6|7344.6|7340.8|7344.6|7341.8|7342.6|7339.5|16
1684127700000|2023-05-15 05:15:00|7344.3|7341.5|7353.6|7349.8|7355.2|7351.5|7344.3|7341.5|137
1684128000000|2023-05-15 05:20:00|7353.3|7349.5|7357.6|7353.8|7358.6|7355.5|7352.3|7349.5|41
1684128300000|2023-05-15 05:25:00|7356.3|7353.5|7367.6|7363.8|7370.6|7367.1|7356.3|7353.3|87
1684128600000|2023-05-15 05:30:00|7367.3|7364.5|7391.3|7387.5|7391.3|7387.8|7367.3|7364.5|307
1684128900000|2023-05-15 05:35:00|7390.3|7386.5|7386.3|7382.5|7394.1|7391.3|7383.3|7380.5|348
1684129200000|2023-05-15 05:40:00|7386.6|7383.5|7379.1|7376.3|7387.1|7383.5|7376.1|7373|198
1684129500000|2023-05-15 05:45:00|7378.8|7376|7376.5|7372.7|7380.5|7377|7372.1|7368.8|83
1684129800000|2023-05-15 05:50:00|7377.8|7374|7375.8|7372|7378.1|7375|7372.8|7369.7|70
1684130100000|2023-05-15 05:55:00|7376.1|7372.3|7398.8|7396|7399.8|7396.7|7375.8|7372.3|310
1684130400000|2023-05-15 06:00:00|7398.5|7395.7|7388.3|7384.5|7398.8|7395.7|7384.8|7381.2|261
1684130700000|2023-05-15 06:05:00|7388|7384.2|7387.6|7383.8|7393|7389.5|7384|7381.2|200
1684131000000|2023-05-15 06:10:00|7387|7383.2|7392|7389.2|7392.9|7390.1|7386.3|7383.2|175
1684131300000|2023-05-15 06:15:00|7392.3|7389.5|7394.3|7391.5|7398|7394.5|7390|7387.2|173
1684131600000|2023-05-15 06:20:00|7395|7391.2|7388.1|7385.3|7395.6|7392.5|7383.6|7379.8|326
1684131900000|2023-05-15 06:25:00|7387.9|7385.1|7391.4|7388.6|7395.1|7392.1|7387.9|7384.3|208
1684132200000|2023-05-15 06:30:00|7390.9|7388.1|7393.9|7390.1|7396.1|7393.1|7390.9|7388.1|99
1684132500000|2023-05-15 06:35:00|7394.1|7390.3|7378.4|7375.6|7395.1|7392.1|7377.4|7374.6|1504
1684132800000|2023-05-15 06:40:00|7378.7|7374.9|7380.4|7377.6|7388.4|7385.6|7378.4|7374.9|498
1684133100000|2023-05-15 06:45:00|7381.1|7378.3|7380.2|7377.4|7382.1|7378.6|7374.1|7371.3|577
1684133400000|2023-05-15 06:50:00|7380.7|7377.9|7372.4|7369.6|7386|7382.4|7371|7367.9|572
1684133700000|2023-05-15 06:55:00|7373.1|7369.3|7384|7381.2|7387|7384.2|7371.7|7368.4|310
1684134000000|2023-05-15 07:00:00|7383.4|7380.6|7378.4|7375.6|7387.7|7384.2|7374|7370.4|468
1684134300000|2023-05-15 07:05:00|7379.4|7376.6|7380.4|7377.6|7387.4|7384.2|7377.4|7373.9|302
1684134600000|2023-05-15 07:10:00|7380.7|7377.9|7385.4|7382.6|7386.1|7382.6|7374.7|7371.9|619
1684134900000|2023-05-15 07:15:00|7385.7|7381.9|7378|7375.2|7389.1|7385.9|7378|7374.9|576
1684135200000|2023-05-15 07:20:00|7377.7|7374.9|7373.1|7370.3|7378.9|7375.6|7370.4|7366.9|317
1684135500000|2023-05-15 07:25:00|7373.4|7370.6|7383.7|7379.9|7383.7|7380.6|7371.4|7368.6|244
1684135800000|2023-05-15 07:30:00|7383.9|7380.9|7397.4|7394.6|7400.1|7396.3|7379.4|7375.9|503
1684136100000|2023-05-15 07:35:00|7397.1|7394.3|7392.6|7388.8|7403.1|7399.6|7384.8|7381.8|389
1684136400000|2023-05-15 07:40:00|7391.8|7389|7402.1|7398.3|7403.8|7401|7390.1|7387|247
1684136700000|2023-05-15 07:45:00|7401.8|7398|7409.5|7405.7|7411.8|7408.7|7399.1|7396.3|819
1684137000000|2023-05-15 07:50:00|7408.8|7406.7|7412.5|7409.7|7413.5|7410|7404.5|7401.7|885
1684137300000|2023-05-15 07:55:00|7412.3|7409.5|7413.3|7410.5|7416.5|7413.5|7410.5|7407.5|364
1684137600000|2023-05-15 08:00:00|7413.5|7409.7|7423.5|7419.7|7424.5|7421.5|7409.5|7406.5|674
1684137900000|2023-05-15 08:05:00|7423.3|7419.5|7422.3|7419.5|7433.3|7429.7|7422.3|7419.2|401
1684138200000|2023-05-15 08:10:00|7422.5|7418.7|7431.3|7427.5|7431.3|7428.5|7421.5|7418.7|332
1684138500000|2023-05-15 08:15:00|7432|7428.5|7418.3|7415.5|7434.3|7431.5|7417.3|7413.7|506
1684138800000|2023-05-15 08:20:00|7418.5|7414.7|7422.5|7419.7|7425.5|7422.5|7415.5|7412.7|843
1684139100000|2023-05-15 08:25:00|7423.3|7419.5|7426.7|7423.9|7435.2|7432.4|7416.5|7413.4|4046
1684139400000|2023-05-15 08:30:00|7427.2|7424.4|7426.2|7423.4|7438.2|7435.4|7419.8|7416.7|3544
1684139700000|2023-05-15 08:35:00|7427.2|7424.4|7418.5|7414.7|7427.5|7424.4|7416.8|7413.7|321
1684140000000|2023-05-15 08:40:00|7418.8|7415|7415.5|7411.7|7420.5|7417|7411.5|7407.7|512
1684140300000|2023-05-15 08:45:00|7415.1|7412.3|7412.8|7410|7420.2|7417|7411.1|7408|288
1684140600000|2023-05-15 08:50:00|7413.1|7410.3|7413.1|7410.3|7415.1|7411.7|7409.1|7406.3|398
1684140900000|2023-05-15 08:55:00|7414.1|7409.3|7407.5|7403.7|7414.1|7409.3|7405.8|7402.3|392
1684141200000|2023-05-15 09:00:00|7406.8|7404|7413.2|7410.4|7415.5|7412|7402.5|7399|780
1684141500000|2023-05-15 09:05:00|7413.5|7410.7|7409.5|7405.7|7421.2|7417.7|7407.2|7404.1|451
1684141800000|2023-05-15 09:10:00|7408.2|7405.4|7409.9|7406.1|7418.9|7416.1|7408.2|7405.1|381
1684142100000|2023-05-15 09:15:00|7409.2|7406.4|7415.2|7412.4|7416.7|7413.4|7407.9|7404.7|336
1684142400000|2023-05-15 09:20:00|7416.2|7413.4|7426.2|7423.4|7429.2|7426.1|7416.2|7413.1|329
1684142700000|2023-05-15 09:25:00|7427.2|7424.7|7420.5|7416.7|7428.5|7425.1|7419.2|7416.1|287
1684143000000|2023-05-15 09:30:00|7420.2|7417.4|7424.5|7421.7|7426.5|7423|7418.2|7415.4|262
1684143300000|2023-05-15 09:35:00|7424.8|7422|7422.5|7419.7|7427.8|7425|7421.8|7418.7|369
1684143600000|2023-05-15 09:40:00|7422.8|7420|7433.5|7430.7|7434.5|7430.7|7421.8|7419|806
1684143900000|2023-05-15 09:45:00|7433.8|7430|7424.8|7422|7433.8|7430|7423.5|7420.2|1087
1684144200000|2023-05-15 09:50:00|7425|7421.2|7432|7428.2|7434.5|7431|7423.8|7420.7|217
1684144500000|2023-05-15 09:55:00|7431.8|7429|7428.8|7426|7432|7429|7424.8|7422|273
1684144800000|2023-05-15 10:00:00|7428.5|7425|7422.5|7418.7|7430|7427.2|7417.8|7414.2|471
1684145100000|2023-05-15 10:05:00|7422.8|7419|7423|7419.2|7425|7422|7418.3|7415|269
1684145400000|2023-05-15 10:10:00|7422.8|7420|7419.8|7417|7425.8|7422.7|7419.8|7416.2|215
1684145700000|2023-05-15 10:15:00|7420.5|7416.7|7431.5|7427.7|7432|7429|7419|7416.2|678
1684146000000|2023-05-15 10:20:00|7430.8|7428|7432.5|7429.7|7433|7430|7426.7|7423.7|601
1684146300000|2023-05-15 10:25:00|7432.2|7429.4|7425.5|7421.7|7434.5|7431.4|7424.7|7421.7|509
1684146600000|2023-05-15 10:30:00|7425.2|7422.4|7417.7|7414.9|7426.5|7423.7|7414|7410.9|1320
1684146900000|2023-05-15 10:35:00|7418.5|7414.7|7428.7|7424.9|7432.5|7428.9|7418|7414.7|403
1684147200000|2023-05-15 10:40:00|7429|7425.9|7419|7415.2|7431.7|7428.9|7416.7|7413.7|679
1684147500000|2023-05-15 10:45:00|7418.7|7415.9|7420.7|7417.9|7423|7419.2|7413.7|7410.2|215
1684147800000|2023-05-15 10:50:00|7421.5|7417.7|7422.7|7419.9|7428.7|7425.9|7421.5|7417.7|578
1684148100000|2023-05-15 10:55:00|7423.7|7419.7|7424.7|7420.9|7425.7|7422.7|7422.7|7419.2|83
1684148400000|2023-05-15 11:00:00|7424.5|7421.7|7420.7|7417.9|7427.5|7423.9|7420.7|7417.6|240
1684148700000|2023-05-15 11:05:00|7421.7|7418.9|7434.4|7431.6|7435.4|7432.4|7421.7|7418.6|481
1684149000000|2023-05-15 11:10:00|7435.4|7432.4|7440.9|7437.1|7445.4|7442.1|7432.2|7428.6|736
1684149300000|2023-05-15 11:15:00|7441.4|7437.6|7443.9|7440.1|7444.4|7441.4|7439.7|7436.1|220
1684149600000|2023-05-15 11:20:00|7444.2|7440.4|7449.2|7446.4|7451.4|7448.4|7442.2|7439.4|764
1684149900000|2023-05-15 11:25:00|7449.4|7446.6|7447.9|7445.1|7452.4|7449.4|7447.9|7445.1|352
1684150200000|2023-05-15 11:30:00|7448.2|7445.4|7443.2|7440.4|7453.9|7450.4|7441.2|7437.9|397
1684150500000|2023-05-15 11:35:00|7444.2|7441.4|7442.1|7439.3|7446.2|7443.1|7440.4|7437.4|222
1684150800000|2023-05-15 11:40:00|7443.1|7440.3|7441.4|7437.6|7443.1|7440.3|7435.4|7432.6|355
1684151100000|2023-05-15 11:45:00|7441.1|7438.3|7444.1|7441.3|7445.1|7442.3|7439.1|7435.6|594
1684151400000|2023-05-15 11:50:00|7443.9|7441.1|7446.9|7443.1|7447.4|7444.3|7443.9|7440.3|163
1684151700000|2023-05-15 11:55:00|7446.1|7443.3|7453.9|7451.1|7454.1|7451.1|7446.1|7443.1|882
1684152000000|2023-05-15 12:00:00|7454.1|7451.3|7459.1|7455.3|7459.4|7456.1|7453.1|7449.6|920
1684152300000|2023-05-15 12:05:00|7458.1|7454.3|7473.7|7470.9|7477|7474.2|7457.9|7454.3|2116
1684152600000|2023-05-15 12:10:00|7473.3|7469.5|7467|7464.2|7477|7473.9|7465|7461.2|570
1684152900000|2023-05-15 12:15:00|7466|7463.2|7468.3|7464.5|7474|7470.5|7466|7463.2|324
1684153200000|2023-05-15 12:20:00|7467.6|7464.8|7458.8|7456|7467.6|7464.8|7455.3|7451.8|775
1684153500000|2023-05-15 12:25:00|7458.6|7455.8|7457|7454.2|7462.3|7458.8|7454.8|7451.2|797
1684153800000|2023-05-15 12:30:00|7457.4|7454.6|7454.7|7450.9|7464.2|7460.9|7450.7|7446.9|1073
1684154100000|2023-05-15 12:35:00|7455|7452.2|7449|7446.2|7456.7|7453.9|7448.3|7445.2|716
1684154400000|2023-05-15 12:40:00|7449.3|7446.5|7439|7436.2|7450|7446.5|7427.6|7424|1050
1684154700000|2023-05-15 12:45:00|7439.3|7436.5|7448.7|7444.9|7454|7450.5|7438.6|7435.5|801
1684155000000|2023-05-15 12:50:00|7448.4|7445.6|7443|7440.2|7456.7|7453.2|7439|7436|1071
1684155300000|2023-05-15 12:55:00|7443.5|7440.7|7444.3|7440.5|7447.5|7444.5|7437.1|7434.3|1147
1684155600000|2023-05-15 13:00:00|7443.8|7440|7455.1|7451.3|7468|7464.5|7435.5|7432.5|2835
1684155900000|2023-05-15 13:05:00|7454.8|7452|7462.8|7460|7466.8|7463.3|7452.4|7449.6|1199
1684156200000|2023-05-15 13:10:00|7464.8|7461|7471.8|7469|7472.4|7469.6|7440.4|7437.1|1961
1684156500000|2023-05-15 13:15:00|7472.4|7469.6|7478.5|7474.7|7483.1|7479.6|7464.3|7461|1497
1684156800000|2023-05-15 13:20:00|7478.8|7475|7486.2|7483.4|7487.2|7484|7471.5|7468.7|666
1684157100000|2023-05-15 13:25:00|7486.5|7483.7|7485|7482.2|7499.2|7495.7|7483.5|7480.2|1926
1684157400000|2023-05-15 13:30:00|7485.5|7482.7|7467.5|7463.7|7490.2|7486.7|7463.1|7460|1989
1684157700000|2023-05-15 13:35:00|7467.8|7464|7470.8|7468|7477.5|7474.2|7461.5|7458|1065
1684158000000|2023-05-15 13:40:00|7471.1|7467.3|7473.1|7470.3|7497.5|7494.7|7470.8|7467.3|1845
1684158300000|2023-05-15 13:45:00|7472.1|7469.3|7450.1|7447.3|7473.1|7469.6|7446.1|7442.6|2269
1684158600000|2023-05-15 13:50:00|7450.8|7447|7469.4|7465.6|7478.1|7475|7450.1|7446.3|870
1684158900000|2023-05-15 13:55:00|7469.1|7465.3|7467.5|7464.7|7478.8|7475.3|7464.1|7461.3|608
1684159200000|2023-05-15 14:00:00|7468.1|7465.3|7473.4|7469.6|7484.4|7481.3|7462.9|7459.6|1414
1684159500000|2023-05-15 14:05:00|7473.5|7470.7|7463.6|7460.8|7483.8|7480.3|7463.6|7460.6|668
1684159800000|2023-05-15 14:10:00|7464.4|7460.6|7450.9|7447.1|7469.6|7466.8|7448.9|7445.8|1207
1684160100000|2023-05-15 14:15:00|7450.6|7447.8|7451.6|7448.8|7466.6|7463.8|7447.6|7444.1|1021
1684160400000|2023-05-15 14:20:00|7451.9|7448.1|7469.6|7466.8|7474.8|7471.8|7451.2|7447.5|881
1684160700000|2023-05-15 14:25:00|7470.3|7466.5|7496.8|7493|7502.3|7499.3|7467.3|7463.5|2043
1684161000000|2023-05-15 14:30:00|7496.1|7493.3|7510.5|7507.7|7515.5|7512.7|7492.1|7488.3|2195
1684161300000|2023-05-15 14:35:00|7510.2|7506.7|7533.5|7530.7|7536.2|7532.7|7509.8|7506.7|2817
1684161600000|2023-05-15 14:40:00|7533.8|7531|7540.2|7536.4|7545.8|7542.7|7521.8|7519|4797
1684161900000|2023-05-15 14:45:00|7539.2|7536.1|7533.9|7531.1|7542.2|7539.4|7527.2|7523.4|2504
1684162200000|2023-05-15 14:50:00|7534.9|7532.1|7541.9|7538.1|7546.2|7543.4|7533.9|7531.1|1320
1684162500000|2023-05-15 14:55:00|7541.6|7538.8|7535.9|7532.1|7542.6|7539.1|7531.2|7528.1|1999
1684162800000|2023-05-15 15:00:00|7535.6|7531.8|7539.9|7536.1|7545.6|7542.5|7532.9|7529.8|2170
1684163100000|2023-05-15 15:05:00|7539.6|7536.8|7539.6|7535.8|7546.6|7543.1|7537.9|7534.4|1129
1684163400000|2023-05-15 15:10:00|7539.9|7536.1|7538.3|7535.5|7544.6|7541.1|7535.9|7532.8|1300
1684163700000|2023-05-15 15:15:00|7538.6|7535.8|7528.9|7525.1|7539.9|7537.1|7517.6|7514.8|1591
1684164000000|2023-05-15 15:20:00|7529.2|7525.4|7518|7515.2|7529.2|7526.1|7509.8|7506.7|3987
1684164300000|2023-05-15 15:25:00|7517.8|7515|7507|7504.2|7520.3|7517.5|7491.9|7489.1|12739
1684164600000|2023-05-15 15:30:00|7507.3|7504.5|7510.7|7506.9|7519.3|7516.2|7501.3|7497.8|4338
1684164900000|2023-05-15 15:35:00|7511|7507.2|7519.3|7515.5|7521.7|7518.9|7507.6|7504.5|2125
1684165200000|2023-05-15 15:40:00|7519|7516.2|7521.7|7517.9|7525|7521.9|7516.3|7513.5|513
1684165500000|2023-05-15 15:45:00|7522|7518.2|7539.5|7536.7|7539.7|7536.9|7519|7516.2|1394
1684165800000|2023-05-15 15:50:00|7539.7|7536.9|7536.7|7533.9|7541|7537.9|7532|7528.9|1206
1684166100000|2023-05-15 15:55:00|7537|7534.2|7540|7536.2|7543|7540.2|7532|7528.5|905
1684166400000|2023-05-15 16:00:00|7539.3|7536.5|7528.9|7525.1|7542.3|7539.2|7525.4|7522.6|3799
1684166700000|2023-05-15 16:05:00|7528.1|7525.3|7518.4|7515.6|7536.4|7533.6|7518.2|7514.9|1975
1684167000000|2023-05-15 16:10:00|7519.1|7515.3|7512.6|7508.8|7523|7519.9|7511.3|7508.2|1800
1684167300000|2023-05-15 16:15:00|7512.3|7509.5|7521.3|7518.5|7521.6|7518.5|7511|7507.5|1014
1684167600000|2023-05-15 16:20:00|7521.7|7518.9|7529|7526.2|7530.3|7527.2|7521.3|7518.2|970
1684167900000|2023-05-15 16:25:00|7529.3|7526.5|7538|7535.2|7539|7536.2|7529|7526.2|1600
1684168200000|2023-05-15 16:30:00|7538.3|7535.5|7542.4|7539.6|7548.4|7545.6|7535.7|7532.6|1188
1684168500000|2023-05-15 16:35:00|7542.7|7538.9|7556|7553.2|7557|7553.9|7541.7|7538.9|1372
1684168800000|2023-05-15 16:40:00|7557|7553.9|7552.4|7548.6|7563.7|7560.6|7551.4|7548.3|1604
1684169100000|2023-05-15 16:45:00|7552.7|7548.9|7547.4|7543.6|7557.7|7554.6|7545.4|7541.9|746
1684169400000|2023-05-15 16:50:00|7547.7|7543.9|7558.7|7555.9|7561.7|7558.2|7546.7|7543.6|702
1684169700000|2023-05-15 16:55:00|7558|7555.2|7547|7543.2|7561|7557.2|7546.7|7542.9|1295
1684170000000|2023-05-15 17:00:00|7546.7|7542.9|7533.3|7530.5|7549|7545.9|7530.5|7527.5|1348
1684170300000|2023-05-15 17:05:00|7534.3|7531.5|7533.7|7530.9|7538|7534.9|7528|7525.2|923
1684170600000|2023-05-15 17:10:00|7534|7530.2|7530.3|7526.5|7539.3|7536.2|7527|7523.5|719
1684170900000|2023-05-15 17:15:00|7529.5|7526.7|7535.2|7532.4|7537.2|7533.7|7529.3|7526.2|690
1684171200000|2023-05-15 17:20:00|7534.5|7531.7|7524.5|7520.7|7536.2|7533.2|7522.2|7519.2|570
1684171500000|2023-05-15 17:25:00|7524.2|7521.4|7517.5|7514.7|7528.5|7525.4|7515.2|7512.4|790
1684171800000|2023-05-15 17:30:00|7517.2|7514.4|7520.2|7516.4|7525.2|7521.7|7517.2|7514.4|539
1684172100000|2023-05-15 17:35:00|7519.5|7516.7|7520.8|7517|7524.3|7521|7518.5|7515|2590
1684172400000|2023-05-15 17:40:00|7520.1|7517.3|7515.5|7511.7|7524.8|7521.3|7514.8|7511.7|1746
1684172700000|2023-05-15 17:45:00|7514.8|7512|7525.1|7521.3|7528.8|7525.7|7514.8|7511.7|3342
1684173000000|2023-05-15 17:50:00|7523.8|7521|7521.1|7517.3|7525.5|7522|7520.8|7517|319
1684173300000|2023-05-15 17:55:00|7520.1|7517.6|7520.1|7517.3|7522.1|7519|7516.8|7513.8|695
1684173600000|2023-05-15 18:00:00|7520.8|7518|7518.7|7515.9|7521.1|7518|7513.1|7510|1699
1684173900000|2023-05-15 18:05:00|7518.4|7515.6|7531.1|7527.3|7531.1|7527.6|7516.4|7513.3|863
1684174200000|2023-05-15 18:10:00|7531.4|7527.6|7528.4|7525.6|7537.1|7534.3|7526.1|7523|1304
1684174500000|2023-05-15 18:15:00|7528.1|7525.3|7523.1|7520.3|7535.1|7532.3|7519.1|7516.3|716
1684174800000|2023-05-15 18:20:00|7523.2|7520.4|7522.8|7520|7531.1|7528.3|7521.8|7518.3|962
1684175100000|2023-05-15 18:25:00|7521.8|7519|7510.2|7506.4|7523.2|7519.7|7508.9|7506.1|4898
1684175400000|2023-05-15 18:30:00|7509.5|7506.7|7512.9|7510.1|7516.2|7513.4|7508.9|7506.1|1672
1684175700000|2023-05-15 18:35:00|7513.4|7510.6|7519.9|7517.1|7520.2|7517.1|7513.4|7510.6|532
1684176000000|2023-05-15 18:40:00|7518.9|7516.1|7516.9|7514.1|7519.2|7516.1|7515.2|7512.4|559
1684176300000|2023-05-15 18:45:00|7517.2|7514.4|7517.6|7514.8|7518.9|7516.1|7514.9|7512.1|224
1684176600000|2023-05-15 18:50:00|7517.9|7515.1|7512.9|7510.1|7517.9|7515.1|7512.2|7509.1|81
1684176900000|2023-05-15 18:55:00|7513.9|7510.4|7509.2|7506.4|7513.9|7511.1|7504.9|7501.8|438
1684177200000|2023-05-15 19:00:00|7508.9|7506.1|7507.9|7505.1|7509.2|7506.4|7505.9|7503.1|184
1684177500000|2023-05-15 19:05:00|7507.2|7504.4|7506.9|7503.1|7510.2|7507.1|7505.9|7502.4|174
1684177800000|2023-05-15 19:10:00|7506.2|7503.4|7510.2|7507.4|7510.9|7507.7|7505.9|7503.1|346
1684178100000|2023-05-15 19:15:00|7509.9|7507.1|7506.9|7503.1|7511.2|7508.1|7503.9|7500.4|145
1684178400000|2023-05-15 19:20:00|7506.2|7503.4|7507.9|7504.1|7508.2|7505.4|7504.2|7501.4|93
1684178700000|2023-05-15 19:25:00|7508.2|7505.4|7505.2|7502.4|7508.9|7506.1|7504.6|7501.1|206
1684179000000|2023-05-15 19:30:00|7504.9|7502.1|7510.9|7508.1|7512.3|7508.8|7503.2|7500.1|923
1684179300000|2023-05-15 19:35:00|7510.6|7507.8|7509.3|7506.5|7511.6|7508.8|7508.6|7505.5|109
1684179600000|2023-05-15 19:40:00|7509.6|7506.8|7507.3|7504.5|7509.6|7506.8|7507.1|7503.8|57
1684179900000|2023-05-15 19:45:00|7507.6|7504.8|7504.9|7501.1|7507.6|7504.8|7502.6|7499.8|134
1684180200000|2023-05-15 19:50:00|7504.6|7501.8|7528.6|7525.8|7548.3|7545.2|7502.9|7499.8|2139
1684180500000|2023-05-15 19:55:00|7529.6|7526.8|7517.6|7514.8|7530.9|7527.8|7504.9|7501.8|1290
1684180800000|2023-05-15 20:00:00|7518|7515.2|7518.9|7515.1|7519.9|7516.1|7513.6|7510.5|126
1684181100000|2023-05-15 20:05:00|7518.6|7515.8|7533.3|7529.5|7533.3|7529.5|7518.6|7515.8|231
1684181400000|2023-05-15 20:10:00|7533|7530.2|7538.3|7534.5|7542.7|7539.5|7533|7530.2|221
1684181700000|2023-05-15 20:15:00|7537.6|7534.8|7533.7|7529.9|7537.6|7534.8|7532|7528.2|63
1684182000000|2023-05-15 20:20:00|7533|7530.2|7533|7529.2|7535.3|7532.2|7533|7529.2|20
1684182300000|2023-05-15 20:25:00|7533.3|7529.5|7529.7|7526.9|7533.7|7530.2|7528.3|7525.5|159
1684182600000|2023-05-15 20:30:00|7530|7527.2|7534.7|7530.9|7535.7|7532.2|7529.7|7525.9|68
1684182900000|2023-05-15 20:35:00|7535.3|7531.5|7536|7533.2|7537|7534.2|7533|7529.9|232
1684183200000|2023-05-15 20:40:00|7535|7532.2|7536.7|7532.9|7537|7534.2|7534|7531.2|31
1684183500000|2023-05-15 20:45:00|7536|7533.2|7537.3|7533.5|7537.7|7534.2|7534|7530.9|117
1684183800000|2023-05-15 20:50:00|7536.3|7533.2|7536|7533.2|7538.3|7534.5|7535|7531.5|40
1684184100000|2023-05-15 20:55:00|7536.3|7532.5|7534.7|7530.9|7538|7534.2|7532.4|7528.7|100
1684184400000|2023-05-15 21:00:00|7535|7531.2|7543.8|7540|7547.3|7543.5|7534.2|7530.4|65
1684184700000|2023-05-15 21:05:00|7547.3|7544.5|7546.5|7542.7|7547.4|7544.5|7546.5|7542.7|48
1684185000000|2023-05-15 21:10:00|7545.5|7541.7|7545|7541.2|7545.5|7541.7|7545|7541.2|1
1684185300000|2023-05-15 21:15:00|7544.8|7541|7544.5|7540.7|7544.8|7541|7544.5|7540.7|1
1684185900000|2023-05-15 21:25:00|7544.8|7537|7543.8|7536|7544.8|7537|7543.8|7536|52
1684186200000|2023-05-15 21:30:00|7540|7537.2|7547|7543.2|7547.4|7544.5|7538|7534.5|37
1684186500000|2023-05-15 21:35:00|7547.2|7543.4|7546.5|7542.7|7549.3|7545.5|7546.5|7541.2|103
1684186800000|2023-05-15 21:40:00|7545.5|7541.7|7545.5|7541.7|7545.5|7541.7|7545.5|7541.7|1
1684187100000|2023-05-15 21:45:00|||||||||8
1684187400000|2023-05-15 21:50:00|7545.1|7541.3|7543.8|7540|7545.1|7541.3|7543.8|7540|0
1684187700000|2023-05-15 21:55:00|7544|7540.2|7543.8|7540|7544|7540.2|7543.8|7540|3
1684195200000|2023-05-16 00:00:00|7545.4|7537.6|7538.6|7534.8|7545.4|7542.1|7534.9|7531.4|183
1684195500000|2023-05-16 00:05:00|7537.9|7535.1|7535.2|7531.4|7541.6|7538.1|7534.9|7531.4|74
1684195800000|2023-05-16 00:10:00|7536.6|7532.8|7535.2|7531.4|7538.5|7535.4|7533.6|7530.1|28
1684196100000|2023-05-16 00:15:00|7534.5|7531.7|7533.2|7529.4|7536.2|7532.4|7530.9|7527.4|25
1684196400000|2023-05-16 00:20:00|7532.9|7530.1|7537.9|7535.1|7538.2|7535.1|7532.9|7530.1|37
1684196700000|2023-05-16 00:25:00|7538.6|7535.8|7538.9|7536.1|7540.2|7537.1|7536.6|7532.8|17
1684197000000|2023-05-16 00:30:00|7537.9|7535.1|7536.2|7533.4|7538.2|7535.1|7533.9|7531.1|66
1684197300000|2023-05-16 00:35:00|7537.2|7534.4|7539.9|7537.1|7541.2|7538.1|7537.2|7534.1|35
1684197600000|2023-05-16 00:40:00|7540.6|7536.8|7543.2|7539.4|7545.2|7542.1|7540.6|7536.8|38
1684197900000|2023-05-16 00:45:00|7542.6|7538.8|7539.9|7537.1|7543.9|7540.1|7539.9|7536.8|25
1684198200000|2023-05-16 00:50:00|7540.9|7537.4|7546.6|7542.8|7546.9|7544.1|7539.9|7536.8|57
1684198500000|2023-05-16 00:55:00|7545.9|7543.1|7544.9|7542.1|7549.2|7546.1|7544.9|7541.8|84
1684198800000|2023-05-16 01:00:00|7545.2|7541.4|7556.3|7552.5|7557.9|7555.1|7542.9|7539.8|339
1684199100000|2023-05-16 01:05:00|7556.6|7553.5|7558.6|7554.8|7562.4|7559.1|7554.6|7551.8|213
1684199400000|2023-05-16 01:10:00|7557.6|7553.8|7558.6|7554.8|7561.2|7558.1|7556.6|7552.8|233
1684199700000|2023-05-16 01:15:00|7557.9|7555.1|7564.9|7562.1|7564.9|7562.1|7557.6|7554.6|269
1684200000000|2023-05-16 01:20:00|7564.6|7561.8|7564.9|7561.1|7565.9|7563.1|7560.9|7557.8|122
1684200300000|2023-05-16 01:25:00|7564.6|7561.8|7560.2|7556.4|7564.9|7562.1|7559.2|7556.1|68
1684200600000|2023-05-16 01:30:00|7559.9|7557.1|7563.4|7559.6|7564.2|7561.1|7555.2|7552.1|257
1684200900000|2023-05-16 01:35:00|7562.6|7558.8|7563.2|7559.4|7566.2|7563.1|7561.9|7558.4|108
1684201200000|2023-05-16 01:40:00|7562.5|7559.7|7561.6|7557.8|7563.2|7560.1|7557.2|7553.7|225
1684201500000|2023-05-16 01:45:00|7562.2|7559.4|7571.9|7569.1|7572.4|7569.4|7562.2|7558.9|172
1684201800000|2023-05-16 01:50:00|7571.6|7568.8|7580.4|7577.6|7583.7|7580.9|7569.9|7567.1|785
1684202100000|2023-05-16 01:55:00|7581.2|7577.4|7582.7|7578.9|7583.7|7580.6|7578.9|7575.4|200
1684202400000|2023-05-16 02:00:00|7581.4|7578.6|7553.7|7549.9|7582.2|7578.9|7552.4|7548.6|338
1684202700000|2023-05-16 02:05:00|7554.2|7550.4|7560.4|7556.6|7560.4|7556.6|7551.4|7547.9|116
1684203000000|2023-05-16 02:10:00|7559.4|7556.4|7555.1|7551.3|7561.4|7557.6|7554.4|7551.3|68
1684203300000|2023-05-16 02:15:00|7554.4|7551.6|7556.4|7553.6|7557.7|7554.3|7554.1|7551.3|60
1684203600000|2023-05-16 02:20:00|7556.1|7553.3|7559.1|7556.3|7560.1|7557.3|7554.1|7551.1|175
1684203900000|2023-05-16 02:25:00|7559.4|7556.6|7559.3|7555.5|7560|7556.6|7554.7|7551.9|941
1684204200000|2023-05-16 02:30:00|7559|7556.2|7558.7|7554.9|7559.3|7556.2|7555|7551.9|229
1684204500000|2023-05-16 02:35:00|7559|7555.2|7554.3|7550.5|7560|7556.2|7552.7|7549.2|154
1684204800000|2023-05-16 02:40:00|7554|7550.2|7553.3|7549.5|7556.3|7552.5|7552.3|7548.9|25
1684205100000|2023-05-16 02:45:00|7552.6|7549.8|7557.3|7553.5|7560.2|7556.9|7552|7548.5|68
1684205400000|2023-05-16 02:50:00|7557|7553.2|7558.3|7554.5|7559.3|7555.5|7555.3|7552.2|42
1684205700000|2023-05-16 02:55:00|7558|7554.2|7565.4|7562.6|7566|7562.9|7557|7553.5|108
1684206000000|2023-05-16 03:00:00|7565.7|7562.9|7561|7558.2|7566|7562.9|7560|7556.9|88
1684206300000|2023-05-16 03:05:00|7562|7559.2|7555.7|7551.9|7563|7560.2|7555|7551.9|19
1684206600000|2023-05-16 03:10:00|7555|7552.2|7544|7541.2|7555.7|7552.2|7543.7|7540.6|55
1684206900000|2023-05-16 03:15:00|7543.7|7540.9|7547.3|7543.5|7549.3|7546.2|7543.7|7540.2|38
1684207200000|2023-05-16 03:20:00|7546.7|7542.9|7546|7543.2|7549.3|7546.2|7544.7|7541.9|109
1684207500000|2023-05-16 03:25:00|7545.7|7542.2|7547|7544.2|7548.7|7545.2|7544.7|7541.6|59
1684207800000|2023-05-16 03:30:00|7546.7|7543.9|7546.3|7542.5|7547.7|7544.2|7545|7541.9|26
1684208100000|2023-05-16 03:35:00|7546.7|7542.9|7547|7543.2|7547.3|7544.2|7545.7|7542.6|10
1684208400000|2023-05-16 03:40:00|7546.3|7543.5|7549|7545.2|7549|7545.9|7545.7|7542.9|10
1684208700000|2023-05-16 03:45:00|7548.7|7544.9|7551.7|7547.9|7552.7|7549.2|7548.7|7544.9|47
1684209000000|2023-05-16 03:50:00|7552|7548.2|7551|7548.2|7552.7|7549.5|7551|7547.5|16
1684209300000|2023-05-16 03:55:00|7551.7|7547.9|7551|7547.2|7552.3|7548.5|7550.3|7547.2|9
1684209600000|2023-05-16 04:00:00|7550.7|7548.2|7548.3|7545.5|7550.7|7548.2|7548.3|7545.2|16
1684209900000|2023-05-16 04:05:00|7549.7|7546.9|7548.3|7545.5|7550.3|7547.2|7548.3|7545.2|74
1684210200000|2023-05-16 04:10:00|7548|7544.2|7543|7539.2|7548|7544.7|7541.3|7538|139
1684210500000|2023-05-16 04:15:00|7542.3|7539.5|7544|7540.2|7544|7540.2|7541.3|7538.2|15
1684210800000|2023-05-16 04:20:00|7543|7541.2|7545.7|7541.9|7546.3|7543.2|7543|7541.2|11
1684211100000|2023-05-16 04:25:00|7545.3|7541.5|7547.3|7543.5|7547.3|7544.2|7544.7|7541.2|25
1684211400000|2023-05-16 04:30:00|7547|7544.2|7549|7546.2|7551.2|7547.4|7545|7541.2|27
1684211700000|2023-05-16 04:35:00|7550|7547.2|7549.7|7546.9|7551|7547.9|7548.7|7545.9|38
1684212000000|2023-05-16 04:40:00|7549.2|7545.9|7549.7|7545.9|7549.7|7546.9|7547.7|7543.9|15
1684212300000|2023-05-16 04:45:00|7549|7546.2|7549.7|7546.9|7550.7|7547.2|7548|7544.9|11
1684212600000|2023-05-16 04:50:00|7548.7|7545.9|7548.9|7546.1|7551|7547.9|7547.9|7544.6|29
1684212900000|2023-05-16 04:55:00|7548.7|7545.1|7549.9|7546.1|7549.9|7546.1|7547.7|7544.6|16
1684213200000|2023-05-16 05:00:00|7548.7|7545.9|7545.9|7542.1|7548.7|7545.9|7545.5|7542.1|40
1684213500000|2023-05-16 05:05:00|7545.7|7542.9|7542.9|7539.1|7546.9|7543.1|7541.9|7539.1|52
1684213800000|2023-05-16 05:10:00|7543.2|7539.4|7544.6|7541.8|7545.9|7542.8|7542.9|7539.4|15
1684214100000|2023-05-16 05:15:00|7543.9|7541.1|7537.9|7535.1|7543.9|7541.1|7537.9|7534.8|69
1684214400000|2023-05-16 05:20:00|7537.6|7534.8|7535.6|7531.8|7539.2|7536.4|7532.9|7529.8|19
1684214700000|2023-05-16 05:25:00|7535.9|7532.1|7540.9|7538.1|7541.2|7538.1|7535.9|7532.1|25
1684215000000|2023-05-16 05:30:00|7541.2|7537.4|7535.6|7531.8|7541.2|7538.1|7534.9|7531.8|230
1684215300000|2023-05-16 05:35:00|7534.9|7532.1|7535.6|7531.8|7540.9|7537.1|7527.9|7524.8|206
1684215600000|2023-05-16 05:40:00|7535.2|7531.4|7528.9|7526.1|7538.9|7535.1|7527.9|7524.8|109
1684215900000|2023-05-16 05:45:00|7529.2|7525.4|7533.2|7529.4|7533.9|7530.4|7526.9|7523.8|70
1684216200000|2023-05-16 05:50:00|7531.9|7529.1|7528.9|7525.1|7536.6|7533.1|7526.9|7523.4|103
1684216500000|2023-05-16 05:55:00|7529.2|7525.4|7526.6|7523.8|7530.6|7527.1|7524.3|7520.8|172
1684216800000|2023-05-16 06:00:00|7527.3|7523.5|7524.3|7520.5|7531.9|7529.1|7523|7520.2|329
1684217100000|2023-05-16 06:05:00|7524.6|7521.5|7527.3|7524.5|7531|7528.1|7523.3|7519.5|341
1684217400000|2023-05-16 06:10:00|7527.6|7523.8|7525.6|7522.8|7528.9|7526.1|7524.6|7520.8|423
1684217700000|2023-05-16 06:15:00|7525.9|7523.1|7527.6|7524.8|7529.2|7526.1|7524.6|7520.8|217
1684218000000|2023-05-16 06:20:00|7527.9|7525.1|7519.9|7517.1|7533.9|7531.1|7519.3|7516.1|197
1684218300000|2023-05-16 06:25:00|7519.6|7516.8|7512.9|7509.1|7519.9|7516.8|7511.9|7508.4|315
1684218600000|2023-05-16 06:30:00|7513.2|7509.4|7513.9|7510.1|7519.9|7517.1|7509.9|7506.8|213
1684218900000|2023-05-16 06:35:00|7513.6|7510.8|7504.9|7501.1|7515.6|7512.1|7502.9|7500.1|400
1684219200000|2023-05-16 06:40:00|7505.2|7501.4|7501.6|7497.8|7506.6|7503.1|7499.9|7496.8|519
1684219500000|2023-05-16 06:45:00|7501.9|7499.1|7514.2|7510.4|7516.9|7514.1|7495.2|7492.4|2064
1684219800000|2023-05-16 06:50:00|7513.9|7510.1|7512.6|7509.8|7518.6|7515.1|7510.9|7507.8|130
1684220100000|2023-05-16 06:55:00|7512.9|7509.1|7499.6|7495.8|7512.9|7509.8|7498.3|7494.8|238
1684220400000|2023-05-16 07:00:00|7499.3|7496.5|7497.2|7493.4|7505.9|7502.1|7494.9|7492.1|414
1684220700000|2023-05-16 07:05:00|7496.9|7494.1|7508.2|7504.4|7510.9|7507.1|7492.2|7489.1|553
1684221000000|2023-05-16 07:10:00|7506.9|7504.1|7513.9|7510.1|7515.9|7512.4|7505.9|7503.1|357
1684221300000|2023-05-16 07:15:00|7512.9|7509.1|7504.9|7502.1|7512.9|7509.4|7499.6|7496.1|272
1684221600000|2023-05-16 07:20:00|7503.9|7501.1|7504.2|7500.4|7509.2|7506.1|7502.9|7499.4|313
1684221900000|2023-05-16 07:25:00|7503.9|7500.1|7512.3|7509.5|7514.6|7511.8|7502.9|7500.1|967
1684222200000|2023-05-16 07:30:00|7512.6|7509.8|7525.3|7522.5|7531.6|7527.8|7510.6|7507.8|557
1684222500000|2023-05-16 07:35:00|7525.6|7522.8|7535.6|7531.8|7540.6|7537.5|7525.6|7522.8|614
1684222800000|2023-05-16 07:40:00|7535.3|7532.5|7539.3|7536.5|7543.6|7540.5|7535.3|7532.5|497
1684223100000|2023-05-16 07:45:00|7540|7536.2|7533.9|7530.1|7541.3|7537.8|7526|7522.5|775
1684223400000|2023-05-16 07:50:00|7533.6|7529.8|7535|7531.2|7548.6|7545.5|7531.3|7527.8|550
1684223700000|2023-05-16 07:55:00|7535.3|7531.5|7529.3|7526.5|7539.6|7536.5|7528|7525.2|383
1684224000000|2023-05-16 08:00:00|7530.3|7527.5|7553.3|7550.5|7557|7553.2|7529.3|7526.2|2339
1684224300000|2023-05-16 08:05:00|7555|7552.2|7554|7550.2|7555.3|7552.5|7544.3|7541.5|465
1684224600000|2023-05-16 08:10:00|7554.3|7550.5|7565|7561.2|7565|7562.2|7554|7550.5|1843
1684224900000|2023-05-16 08:15:00|7564|7560.2|7561.4|7557.6|7571|7567.2|7555.7|7552.9|692
1684225200000|2023-05-16 08:20:00|7561|7558.2|7551|7548.2|7569|7565.2|7550.7|7547.7|1273
1684225500000|2023-05-16 08:25:00|7551.7|7548.9|7534.3|7531.5|7552|7549.2|7533.9|7530.2|6027
1684225800000|2023-05-16 08:30:00|7534.6|7530.8|7536.3|7533.5|7547|7543.5|7533.3|7530.2|4025
1684226100000|2023-05-16 08:35:00|7537|7533.2|7531|7527.2|7543.3|7540.5|7526|7522.9|917
1684226400000|2023-05-16 08:40:00|7530|7526.9|7533.8|7530|7538.6|7535.5|7530|7526.9|616
1684226700000|2023-05-16 08:45:00|7533|7529.2|7525.1|7521.3|7538|7534.5|7515.8|7512.8|2017
1684227000000|2023-05-16 08:50:00|7524.6|7520.8|7517.8|7515|7527.8|7524.8|7517.1|7513.3|578
1684227300000|2023-05-16 08:55:00|7518.6|7514.8|7521.1|7517.3|7524.1|7520.3|7516.8|7513.3|388
1684227600000|2023-05-16 09:00:00|7520.8|7518|7530.9|7527.1|7537.1|7534|7514.8|7512|2176
1684227900000|2023-05-16 09:05:00|7530.4|7526.6|7530.1|7526.3|7537.1|7533.6|7527.4|7524.3|398
1684228200000|2023-05-16 09:10:00|7529.4|7525.6|7520.1|7516.3|7532.7|7529.6|7516.7|7513.3|1007
1684228500000|2023-05-16 09:15:00|7519.8|7517|7504|7500.2|7521.4|7518.3|7504|7500.2|2989
1684228800000|2023-05-16 09:20:00|7504.3|7500.5|7483.2|7479.4|7507.7|7504.2|7476.2|7472.7|5217
1684229100000|2023-05-16 09:25:00|7482.5|7479.7|7481.9|7479.1|7488.6|7485.1|7476.6|7473.6|2010
1684229400000|2023-05-16 09:30:00|7482.6|7479.8|7478.2|7474.4|7485.9|7482.8|7471.6|7468.8|1733
1684229700000|2023-05-16 09:35:00|7477.9|7475.1|7467.2|7464.4|7478.5|7475.4|7464.2|7460.7|1066
1684230000000|2023-05-16 09:40:00|7466.5|7462.7|7461.2|7458.4|7470.5|7467.4|7459.5|7456.4|989
1684230300000|2023-05-16 09:45:00|7461.5|7458.7|7461.5|7458.7|7463.5|7460|7454.5|7451.7|1448
1684230600000|2023-05-16 09:50:00|7461.2|7458.4|7478.5|7474.7|7478.9|7475.7|7460.5|7457.7|706
1684230900000|2023-05-16 09:55:00|7477.9|7474.1|7490.2|7487.4|7490.5|7487.4|7477.2|7474.1|553
1684231200000|2023-05-16 10:00:00|7490.9|7487.1|7482.2|7479.4|7493.2|7490.1|7475.2|7471.7|740
1684231500000|2023-05-16 10:05:00|7482.5|7479.7|7486.5|7483.7|7492.5|7489.7|7482.5|7479.7|397
1684231800000|2023-05-16 10:10:00|7485.5|7482.7|7494.2|7491.4|7496.5|7492.7|7482.2|7479.1|458
1684232100000|2023-05-16 10:15:00|7494.5|7491.7|7508.2|7505.4|7511.5|7508.4|7492.5|7489.4|846
1684232400000|2023-05-16 10:20:00|7508.6|7505.8|7511.6|7508.8|7513.2|7510.1|7507.2|7504.1|696
1684232700000|2023-05-16 10:25:00|7511.2|7508.4|7515.9|7512.1|7525.3|7522.5|7503.9|7500.8|1297
1684233000000|2023-05-16 10:30:00|7515.6|7512.8|7527.3|7523.5|7528.7|7525.9|7514.9|7511.8|2479
1684233300000|2023-05-16 10:35:00|7527|7523.2|7517|7514.2|7527.3|7524.2|7517|7514.2|373
1684233600000|2023-05-16 10:40:00|7516.6|7513.8|7515|7512.2|7521|7517.5|7515|7511.9|213
1684233900000|2023-05-16 10:45:00|7515.7|7511.9|7517.3|7514.5|7519|7516.2|7507|7503.5|223
1684234200000|2023-05-16 10:50:00|7517|7514.2|7520|7516.2|7520|7517.2|7515|7511.5|145
1684234500000|2023-05-16 10:55:00|7519.7|7515.9|7523.7|7519.9|7525.7|7522.9|7519.7|7515.9|319
1684234800000|2023-05-16 11:00:00|7523|7520.2|7505|7502.2|7523|7520.2|7502|7499.2|612
1684235100000|2023-05-16 11:05:00|7504.6|7501.8|7495.2|7492.4|7506.7|7503.9|7491.9|7489.1|1169
1684235400000|2023-05-16 11:10:00|7495.4|7491.6|7505.6|7502.8|7508.3|7504.8|7493.9|7490.8|327
1684235700000|2023-05-16 11:15:00|7504.3|7501.5|7497.9|7495.1|7504.9|7501.8|7497.4|7494.1|177
1684236000000|2023-05-16 11:20:00|7497.6|7494.8|7489.9|7486.1|7506.9|7503.8|7489.1|7486.1|533
1684236300000|2023-05-16 11:25:00|7489.1|7486.3|7500.8|7498|7503.3|7500.2|7488.9|7485.8|208
1684236600000|2023-05-16 11:30:00|7498.8|7496|7505.6|7501.8|7505.6|7501.8|7494.8|7492|312
1684236900000|2023-05-16 11:35:00|7505.3|7501.5|7498.8|7495|7506.8|7503.8|7495.8|7493|292
1684237200000|2023-05-16 11:40:00|7498.5|7495.7|7494.8|7492|7498.8|7495.7|7494.8|7491.7|139
1684237500000|2023-05-16 11:45:00|7494.5|7491|7496.2|7492.4|7500.3|7496.7|7493.8|7490.7|351
1684237800000|2023-05-16 11:50:00|7495.5|7492.7|7502.2|7498.4|7506.7|7503.7|7495.5|7492.4|436
1684238100000|2023-05-16 11:55:00|7502|7499.2|7503.2|7499.4|7505.2|7501.4|7500|7496.4|316
1684238400000|2023-05-16 12:00:00|7502.2|7499.1|7506.9|7504.1|7509.7|7506.1|7501.9|7498.4|290
1684238700000|2023-05-16 12:05:00|7508.9|7506.1|7508.2|7504.4|7517.9|7514.9|7505.9|7502.4|534
1684239000000|2023-05-16 12:10:00|7508.9|7506.1|7522.6|7518.8|7525.9|7523.1|7507.2|7504.4|434
1684239300000|2023-05-16 12:15:00|7523.2|7519.4|7531.6|7527.8|7538.6|7535.8|7515.9|7512.4|1774
1684239600000|2023-05-16 12:20:00|7531.3|7528.5|7534.9|7532.1|7538.6|7535.5|7530.3|7526.8|696
1684239900000|2023-05-16 12:25:00|7534.3|7531.5|7526.6|7522.8|7538.6|7535.8|7525.6|7522.8|757
1684240200000|2023-05-16 12:30:00|7527.6|7524.8|7536.3|7533.5|7538.6|7535.5|7520.3|7517.2|1279
1684240500000|2023-05-16 12:35:00|7537|7533.2|7530.3|7527.5|7538.3|7535.5|7512|7509.2|2941
1684240800000|2023-05-16 12:40:00|7530.6|7527.8|7518.3|7515.5|7535|7531.5|7518.3|7515.5|1169
1684241100000|2023-05-16 12:45:00|7519.3|7516.5|7518|7514.2|7525.6|7522.5|7517.3|7514.2|385
1684241400000|2023-05-16 12:50:00|7518.3|7514.5|7521.3|7518.5|7522.6|7519.8|7514.3|7511.5|774
1684241700000|2023-05-16 12:55:00|7522|7518.2|7527|7523.2|7541.3|7537.5|7521.3|7518.2|1321
1684242000000|2023-05-16 13:00:00|7527.3|7524.5|7508|7504.2|7544.6|7541.5|7504.6|7501.8|2583
1684242300000|2023-05-16 13:05:00|7508.6|7504.8|7532|7528.2|7537|7533.5|7506.3|7503.2|936
1684242600000|2023-05-16 13:10:00|7532.4|7528.6|7537.3|7534.5|7551.6|7548.5|7532.4|7528.6|1133
1684242900000|2023-05-16 13:15:00|7537.6|7534.8|7520.3|7517.5|7537.6|7534.8|7513.7|7510.2|941
1684243200000|2023-05-16 13:20:00|7520|7516.2|7526|7523.2|7529.3|7526.5|7520|7516.2|734
1684243500000|2023-05-16 13:25:00|7526.7|7522.9|7522.6|7518.8|7529.3|7526.5|7519.3|7516|700
1684243800000|2023-05-16 13:30:00|7521.9|7519.1|7548.9|7545.1|7549.9|7547.1|7511.6|7508.8|1614
1684244100000|2023-05-16 13:35:00|7548.6|7545.8|7546.3|7543.5|7557.9|7555.1|7542.6|7538.8|2090
1684244400000|2023-05-16 13:40:00|7547|7543.2|7569.3|7566.5|7577|7573.5|7546.6|7543|1675
1684244700000|2023-05-16 13:45:00|7569.7|7566.9|7570|7566.2|7574.3|7571.5|7557.3|7554|2291
1684245000000|2023-05-16 13:50:00|7569.3|7566.5|7546.3|7543.5|7571.6|7568.5|7546.3|7543.2|1288
1684245300000|2023-05-16 13:55:00|7545.9|7543.1|7537.2|7533.4|7550.6|7547.8|7532.6|7529.5|1459
1684245600000|2023-05-16 14:00:00|7535.9|7533.1|7530.4|7527.6|7540.3|7536.5|7529.2|7525.9|827
1684245900000|2023-05-16 14:05:00|7530.9|7528.1|7543.3|7540.5|7556.6|7553.5|7529.7|7526.4|2397
1684246200000|2023-05-16 14:10:00|7544|7540.2|7526.6|7523.8|7544.6|7541.5|7521.9|7518.4|1613
1684246500000|2023-05-16 14:15:00|7526.9|7524.1|7530.9|7528.1|7535.9|7532.8|7522.2|7519.1|607
1684246800000|2023-05-16 14:20:00|7531.2|7528.4|7529.2|7525.4|7548.2|7545.1|7525.2|7522.1|1069
1684247100000|2023-05-16 14:25:00|7528.9|7526.1|7535.4|7531.6|7536.2|7533.1|7522.2|7518.8|2083
1684247400000|2023-05-16 14:30:00|7535.2|7531.4|7525.2|7521.4|7542.6|7539.8|7523.6|7520.1|904
1684247700000|2023-05-16 14:35:00|7524.9|7521.1|7505.8|7503|7526.2|7523.1|7494.5|7491.4|2886
1684248000000|2023-05-16 14:40:00|7505.1|7502|7507.2|7503.4|7510.2|7506.7|7493.9|7491|1170
1684248300000|2023-05-16 14:45:00|7506.5|7503.7|7490.5|7487.7|7506.8|7503.7|7490.2|7487|674
1684248600000|2023-05-16 14:50:00|7490.8|7488|7481.6|7477.8|7498.8|7495.7|7472.8|7469.7|2151
1684248900000|2023-05-16 14:55:00|7481.1|7477.3|7467.8|7464|7488.4|7485.3|7464.5|7460.7|2509
1684249200000|2023-05-16 15:00:00|7467.1|7464.3|7477.5|7474.7|7484.8|7482|7465.8|7463|1027
1684249500000|2023-05-16 15:05:00|7478.2|7474.4|7471.5|7467.7|7482.5|7479.7|7463.8|7461|1079
1684249800000|2023-05-16 15:10:00|7470.5|7467|7463.9|7460.1|7483.5|7480.4|7458.2|7455.4|1645
1684250100000|2023-05-16 15:15:00|7464.2|7460.4|7471.8|7468|7475.8|7472|7460.2|7457.4|1140
1684250400000|2023-05-16 15:20:00|7471.5|7468.7|7473.5|7470.7|7475.2|7471.7|7441.5|7438.7|2447
1684250700000|2023-05-16 15:25:00|7474.2|7470.4|7483.2|7480.4|7488.5|7485|7469.2|7466|6650
1684251000000|2023-05-16 15:30:00|7483.1|7480.3|7487.3|7483.5|7493.2|7490.1|7481.5|7478|2966
1684251300000|2023-05-16 15:35:00|7486.6|7483.8|7463.3|7460.5|7491.6|7488.5|7456.3|7453.5|1638
1684251600000|2023-05-16 15:40:00|7463.6|7460.8|7491.3|7488.5|7494|7490.5|7461.6|7458.5|1564
1684251900000|2023-05-16 15:45:00|7492.3|7489.2|7502.6|7498.8|7504.6|7501.1|7487|7483.2|872
1684252200000|2023-05-16 15:50:00|7502.3|7498.5|7490.6|7486.8|7504.6|7500.8|7487.3|7484.1|1718
1684252500000|2023-05-16 15:55:00|7490.3|7487.5|7474.9|7471.1|7495.6|7492.1|7470.9|7468.1|1071
1684252800000|2023-05-16 16:00:00|7474.2|7471.4|7465.9|7463.1|7480.6|7477.1|7463.7|7460.4|858
1684253100000|2023-05-16 16:05:00|7465.2|7462.4|7473.9|7471.1|7477.6|7474.8|7453.9|7450.8|693
1684253400000|2023-05-16 16:10:00|7473.6|7470.8|7468.6|7465.8|7483.9|7480.8|7464.9|7461.8|563
1684253700000|2023-05-16 16:15:00|7468.9|7465.1|7478.8|7476|7480.6|7477.8|7465.6|7462.8|482
1684254000000|2023-05-16 16:20:00|7478.5|7475.7|7467.1|7464.3|7478.5|7475.7|7459.8|7456.3|497
1684254300000|2023-05-16 16:25:00|7466.8|7464|7465.8|7463|7470.5|7467.2|7461.5|7458|550
1684254600000|2023-05-16 16:30:00|7466.1|7463.3|7472.2|7469.4|7474.8|7472|7464.2|7460.7|717
1684254900000|2023-05-16 16:35:00|7472.8|7470|7482.2|7479.4|7483.1|7480|7468.8|7465.7|341
1684255200000|2023-05-16 16:40:00|7482.5|7479.7|7478.8|7476|7488.2|7484.9|7478.2|7475.1|759
1684255500000|2023-05-16 16:45:00|7479.1|7475.3|7461.5|7458.7|7479.1|7476|7461.5|7458.3|358
1684255800000|2023-05-16 16:50:00|7461.8|7459|7478.5|7474.7|7478.8|7476|7461.5|7458|477
1684256100000|2023-05-16 16:55:00|7477.8|7475|7479.8|7477|7485.5|7482|7477.8|7474.7|373
1684256400000|2023-05-16 17:00:00|7480.8|7477.3|7485.5|7481.7|7490.3|7487|7479.8|7476.7|407
1684256700000|2023-05-16 17:05:00|7485.2|7482.4|7494.5|7490.7|7496|7493|7484.2|7480.7|499
1684257000000|2023-05-16 17:10:00|7494.8|7491.7|7483.8|7480|7496.8|7494|7483.8|7480|291
1684257300000|2023-05-16 17:15:00|7482.8|7479.3|7480.8|7477|7486.8|7483.3|7479|7475.7|378
1684257600000|2023-05-16 17:20:00|7480.5|7476.7|7482.8|7480|7484.8|7481.7|7476.3|7473|705
1684257900000|2023-05-16 17:25:00|7482.5|7479.7|7490.1|7487.3|7494.5|7491.2|7481.8|7478.7|1650
1684258200000|2023-05-16 17:30:00|7489.8|7487|7484.5|7480.7|7491.8|7488.7|7480.8|7477.7|705
1684258500000|2023-05-16 17:35:00|7484.1|7480.3|7479.5|7476.7|7484.1|7481|7478.5|7475|294
1684258800000|2023-05-16 17:40:00|7479.8|7477|7475.1|7471.3|7482.1|7479|7472.1|7469|615
1684259100000|2023-05-16 17:45:00|7473.8|7471|7477.8|7475|7480.5|7477|7468.8|7465.7|588
1684259400000|2023-05-16 17:50:00|7478.5|7474.7|7476.8|7473|7482.5|7479.4|7473.5|7470|746
1684259700000|2023-05-16 17:55:00|7476.5|7472.7|7471.5|7467.7|7482.8|7479.7|7470.8|7467.7|644
1684260000000|2023-05-16 18:00:00|7470.1|7467.3|7475.8|7473|7477.8|7474.7|7469.8|7466.3|539
1684260300000|2023-05-16 18:05:00|7476.5|7472.7|7480.5|7477.7|7483.1|7480|7471.8|7468.7|861
1684260600000|2023-05-16 18:10:00|7479.8|7476.7|7485.5|7482.7|7487.5|7484|7479.5|7475.7|505
1684260900000|2023-05-16 18:15:00|7485.1|7482.3|7479.2|7475.4|7485.1|7482.3|7477.5|7474.7|458
1684261200000|2023-05-16 18:20:00|7479.5|7475.7|7459.5|7455.7|7480.5|7477|7457.8|7454.7|1439
1684261500000|2023-05-16 18:25:00|7458.8|7456|7481.2|7477.4|7484.8|7481.7|7456.5|7453.7|2807
1684261800000|2023-05-16 18:30:00|7480.5|7477.7|7465.8|7463|7480.5|7477.7|7464.8|7461.7|1138
1684262100000|2023-05-16 18:35:00|7465.2|7462.4|7462.5|7458.7|7466.5|7463.4|7460.9|7457.4|474
1684262400000|2023-05-16 18:40:00|7462.2|7459.4|7463.8|7460|7466.5|7463.4|7460.5|7457.4|221
1684262700000|2023-05-16 18:45:00|7463.5|7459.7|7462.5|7459.7|7465.8|7463|7462.5|7459.7|98
1684263000000|2023-05-16 18:50:00|7463.5|7460.4|7466.5|7463.7|7469.5|7466.4|7463.2|7459.7|179
1684263300000|2023-05-16 18:55:00|7466.2|7463.4|7466.2|7463.4|7467.5|7464.7|7463.5|7460.4|112
1684263600000|2023-05-16 19:00:00|7465.5|7462.7|7467.5|7464.7|7471.5|7467.7|7465.2|7462.4|79
1684263900000|2023-05-16 19:05:00|7468.2|7465.4|7462.5|7459.7|7469.2|7466.4|7462.2|7459.4|500
1684264200000|2023-05-16 19:10:00|7462.2|7459.4|7464.2|7461.4|7466.5|7463.7|7459.2|7456.4|208
1684264500000|2023-05-16 19:15:00|7464.5|7460.7|7463.2|7460.4|7464.5|7461.7|7461.5|7458.4|195
1684264800000|2023-05-16 19:20:00|7463.5|7460.7|7464.5|7460.7|7466.5|7463.4|7461.5|7458.4|176
1684265100000|2023-05-16 19:25:00|7464.2|7461.4|7469.5|7465.7|7471.2|7467.7|7464.2|7461.4|160
1684265400000|2023-05-16 19:30:00|7469.2|7466.4|7466.9|7463.1|7471.5|7468.1|7466.2|7462.4|89
1684265700000|2023-05-16 19:35:00|7466.2|7463.4|7464.2|7461.4|7466.9|7463.7|7464.2|7461.1|32
1684266000000|2023-05-16 19:40:00|7464.9|7461.1|7462.9|7460.1|7465.5|7462.4|7461.9|7459.1|29
1684266300000|2023-05-16 19:45:00|7463.2|7459.4|7457.2|7454.4|7464.2|7460.7|7455.9|7453.1|75
1684266600000|2023-05-16 19:50:00|7457.5|7453.7|7454.5|7451.7|7457.5|7454.4|7454.2|7450.7|189
1684266900000|2023-05-16 19:55:00|7454.2|7451.4|7450.9|7447.1|7456.9|7453.4|7450.2|7447.1|178
1684267200000|2023-05-16 20:00:00|7451.2|7448.4|7445.8|7442|7451.7|7448.4|7444.5|7440.7|765
1684267500000|2023-05-16 20:05:00|7446.1|7442.3|7447.5|7443.7|7448.5|7444.7|7441.1|7438|1589
1684267800000|2023-05-16 20:10:00|7447.8|7445|7448.2|7445.4|7451.5|7448|7447.5|7444.7|50
1684268100000|2023-05-16 20:15:00|7448.5|7445.7|7448.5|7444.7|7452.1|7449.3|7447.8|7444.7|153
1684268400000|2023-05-16 20:20:00|7449.1|7445.3|7451.1|7447.3|7451.5|7448.3|7448.8|7445.3|10
1684268700000|2023-05-16 20:25:00|7450.8|7448|7452.1|7444.3|7452.9|7449.1|7448.8|7444.3|402
1684269000000|2023-05-16 20:30:00|7453.1|7445.3|7450.1|7446.3|7453.4|7450.6|7445.6|7441.8|95
1684269300000|2023-05-16 20:35:00|7450.4|7446.6|7451.4|7447.6|7453.4|7449.6|7450.1|7446.3|66
1684269600000|2023-05-16 20:40:00|7451|7448.2|7453|7449.2|7454.3|7450.9|7450|7446.9|67
1684269900000|2023-05-16 20:45:00|7452|7449.9|7450.7|7446.9|7454|7450.9|7449.7|7446.2|108
1684270200000|2023-05-16 20:50:00|7450|7447.2|7450.4|7446.6|7451|7447.9|7447.7|7444.6|55
1684270500000|2023-05-16 20:55:00|7450.7|7446.9|7450|7446.2|7454|7450.9|7450|7446.2|123
1684270800000|2023-05-16 21:00:00|7449.7|7445.9|7451|7447.2|7451|7447.2|7449.7|7445.9|10
1684271100000|2023-05-16 21:05:00|7450.5|7446.7|7449.7|7445.9|7450.5|7446.7|7449.4|7445.6|11
1684271400000|2023-05-16 21:10:00|7451|7448.2|7455.7|7447.9|7455.7|7448.9|7451|7447.3|7
1684271700000|2023-05-16 21:15:00|7455.9|7452.1|7470.5|7466.7|7472.4|7466.7|7455.9|7452.1|243
1684272000000|2023-05-16 21:20:00|7468.7|7465.9|7468.2|7464.4|7470.2|7466.4|7467.7|7463.9|9
1684272600000|2023-05-16 21:30:00|7466.7|7463.9|7466.7|7462.9|7467|7463.9|7466.7|7462.9|1
1684272900000|2023-05-16 21:35:00|7465.9|7463.9|7463.7|7459.9|7465.9|7463.9|7463.7|7459.9|5
1684273500000|2023-05-16 21:45:00|7463|7460.2|7466.7|7458.9|7466.7|7460.7|7462.7|7458|6
1684273800000|2023-05-16 21:50:00|7464.2|7460.4|7464.2|7460.4|7464.2|7460.4|7464.2|7460.4|2
1684274100000|2023-05-16 21:55:00|7463.3|7460.5|7465.7|7457.9|7467|7461.4|7462.7|7457.9|5
1684281600000|2023-05-17 00:00:00|7454.7|7451.9|7452.3|7449.5|7458.7|7455.9|7451|7448.2|176
1684281900000|2023-05-17 00:05:00|7451.7|7448.9|7449.7|7446.9|7452.7|7448.9|7448|7445.2|89
1684282200000|2023-05-17 00:10:00|7450.4|7446.6|7456.4|7452.6|7456.9|7453.1|7450.4|7446.6|35
1684282500000|2023-05-17 00:15:00|7455.7|7452.9|7454|7450.2|7455.7|7452.9|7451.7|7448.2|48
1684282800000|2023-05-17 00:20:00|7453.4|7450.6|7455.7|7452.9|7458.4|7454.9|7453.4|7450.6|59
1684283100000|2023-05-17 00:25:00|7456.4|7452.6|7454.7|7450.9|7457.7|7453.9|7453.7|7450.2|4
1684283400000|2023-05-17 00:30:00|7455|7451.2|7453.7|7450.9|7455.4|7451.9|7453.7|7450.2|8
1684283700000|2023-05-17 00:35:00|7454|7451.2|7453.7|7450.9|7455|7451.2|7453.7|7450.2|20
1684284000000|2023-05-17 00:40:00|7454.3|7450.5|7453|7449.2|7456|7452.9|7452.7|7449.2|24
1684284300000|2023-05-17 00:45:00|7452.3|7449.5|7437.3|7434.5|7452.3|7449.5|7436.6|7433.5|219
1684284600000|2023-05-17 00:50:00|7438|7434.2|7442|7438.2|7442|7438.2|7437.6|7434.2|30
1684284900000|2023-05-17 00:55:00|7442.3|7438.5|7445.3|7442.5|7446.6|7443.5|7442.3|7438.5|30
1684285200000|2023-05-17 01:00:00|7446|7442.2|7443.9|7440.1|7455|7451.5|7442.9|7439.8|181
1684285500000|2023-05-17 01:05:00|7444.6|7440.8|7437.6|7434.8|7444.9|7441.1|7436.6|7432.8|58
1684285800000|2023-05-17 01:10:00|7438.3|7434.5|7439.2|7435.4|7442.3|7439|7436.2|7432.8|94
1684286100000|2023-05-17 01:15:00|7439.9|7436.4|7447.9|7444.1|7447.9|7444.1|7437.6|7434.1|77
1684286400000|2023-05-17 01:20:00|7448.2|7444.4|7466.6|7462.8|7468.9|7465.8|7448.2|7444.4|223
1684286700000|2023-05-17 01:25:00|7466.2|7463.4|7474.2|7470.4|7475.2|7472.1|7466.2|7463.4|184
1684287000000|2023-05-17 01:30:00|7473.9|7471.1|7459.9|7456.1|7476.5|7473.4|7458.9|7455.1|158
1684287300000|2023-05-17 01:35:00|7460.2|7457.4|7448.2|7445.4|7464.2|7460.7|7443.2|7440.1|165
1684287600000|2023-05-17 01:40:00|7447.9|7444.1|7442.2|7438.4|7449.5|7445.7|7440.9|7437.8|458
1684287900000|2023-05-17 01:45:00|7442.5|7438.7|7447.5|7443.7|7447.5|7443.7|7440.9|7438.1|90
1684288200000|2023-05-17 01:50:00|7446.5|7442.7|7451.5|7447.7|7452.5|7449|7446.5|7442.7|62
1684288500000|2023-05-17 01:55:00|7451.2|7448.4|7451.5|7447.7|7452.5|7448.7|7447.2|7443.7|45
1684288800000|2023-05-17 02:00:00|7452.5|7448.7|7462.6|7459.8|7465.5|7462.4|7451.2|7447.7|165
1684289100000|2023-05-17 02:05:00|7463.2|7460.4|7474.5|7470.7|7474.5|7470.7|7461.2|7457.7|130
1684289400000|2023-05-17 02:10:00|7474.2|7470.4|7479.5|7476.7|7489.5|7486|7473.5|7470.4|279
1684289700000|2023-05-17 02:15:00|7478.5|7475.7|7477.6|7473.8|7479.5|7475.7|7473.2|7469.7|38
1684290000000|2023-05-17 02:20:00|7478.2|7474.4|7478.5|7474.7|7479.5|7476.4|7477.2|7474.1|4
1684290300000|2023-05-17 02:25:00|7477.9|7474.1|7478.5|7475.7|7480.5|7477.1|7476.9|7473.1|16
1684290600000|2023-05-17 02:30:00|7478.2|7475.4|7483.5|7479.7|7491.5|7488.7|7478.2|7474.7|201
1684290900000|2023-05-17 02:35:00|7483.9|7480.1|7485.9|7482.1|7485.9|7482.4|7478.2|7475|54
1684291200000|2023-05-17 02:40:00|7487.5|7483.7|7484.5|7480.7|7489.5|7486.7|7483.2|7479.7|34
1684291500000|2023-05-17 02:45:00|7485.5|7481.7|7496.2|7492.4|7496.5|7493|7483.2|7479.7|144
1684291800000|2023-05-17 02:50:00|7496.5|7492.7|7503.9|7500.1|7505.5|7502.4|7495.2|7491.7|328
1684292100000|2023-05-17 02:55:00|7504.2|7500.4|7501.2|7498.4|7504.5|7501.7|7498.5|7495.4|102
1684292400000|2023-05-17 03:00:00|7501.5|7498.7|7495.9|7492.1|7504.5|7501|7495.6|7492.1|251
1684292700000|2023-05-17 03:05:00|7495.2|7492.4|7494.5|7490.7|7496.5|7493.7|7493.5|7490.4|29
1684293000000|2023-05-17 03:10:00|7494.2|7490.4|7496.5|7493.7|7497.5|7494|7488.5|7485.7|71
1684293300000|2023-05-17 03:15:00|7496.2|7493.4|7485.9|7482.1|7496.2|7493.4|7485.2|7481.7|54
1684293600000|2023-05-17 03:20:00|7486.2|7482.4|7491.9|7488.1|7491.9|7488.4|7485.2|7482.1|36
1684293900000|2023-05-17 03:25:00|7491.5|7487.7|7488.9|7485.1|7493.2|7489.4|7487|7483.4|49
1684294200000|2023-05-17 03:30:00|7489.5|7485.7|7489.2|7485.4|7490.8|7487.7|7487.5|7484.4|32
1684294500000|2023-05-17 03:35:00|7488.5|7485.7|7486.5|7482.7|7489.2|7485.7|7486.5|7482.7|31
1684294800000|2023-05-17 03:40:00|7485.8|7483|7492.5|7488.7|7492.5|7488.7|7485.5|7482.4|30
1684295100000|2023-05-17 03:45:00|7492.2|7489.4|7493.9|7491.1|7494.5|7491.4|7492.2|7488.7|32
1684295400000|2023-05-17 03:50:00|7494.2|7491.4|7488.9|7485.1|7494.9|7491.8|7488.2|7485.1|76
1684295700000|2023-05-17 03:55:00|7488.2|7485.4|7490.2|7487.4|7491.5|7487.7|7488.2|7484.7|12
1684296000000|2023-05-17 04:00:00|7489.8|7487|7490.9|7487.1|7491.9|7488.4|7489.2|7486.1|27
1684296300000|2023-05-17 04:05:00|7490.5|7486.7|7490.9|7487.1|7491.2|7488.1|7489.9|7486.4|7
1684296600000|2023-05-17 04:10:00|7490.2|7487.4|7489.4|7485.6|7491.2|7488.1|7488.9|7485.4|16
1684296900000|2023-05-17 04:15:00|7489.2|7485.4|7492.2|7488.4|7492.5|7489.4|7488.9|7485.4|5
1684297200000|2023-05-17 04:20:00|7491.5|7488.7|7493.2|7489.4|7493.9|7490.4|7490.2|7487.4|5
1684297500000|2023-05-17 04:25:00|7492.9|7489.1|7491.9|7488.1|7492.9|7489.8|7491.2|7488.1|2
1684297800000|2023-05-17 04:30:00|7491.2|7488.4|7490.2|7487.4|7491.9|7488.6|7483.2|7480.4|21
1684298100000|2023-05-17 04:35:00|7490.5|7486.7|7489.9|7486.1|7490.5|7487.4|7488.2|7485.1|15
1684298400000|2023-05-17 04:40:00|7489.2|7486.4|7490.2|7486.4|7490.9|7487.4|7486.9|7483.4|21
1684298700000|2023-05-17 04:45:00|7489.7|7487.4|7484.2|7480.4|7490.5|7487.4|7483.6|7480.1|11
1684299000000|2023-05-17 04:50:00|7483.2|7480.1|7484.9|7481.1|7484.9|7481.4|7482.9|7480.1|5
1684299300000|2023-05-17 04:55:00|7484.5|7480.7|7481.9|7478.1|7484.5|7480.7|7480.9|7478.1|12
1684299600000|2023-05-17 05:00:00|7482.2|7478.4|7478.9|7475.1|7482.2|7478.4|7476.2|7472.7|33
1684299900000|2023-05-17 05:05:00|7479.2|7475.4|7480.5|7476.7|7481.9|7478.4|7477.2|7474.1|6
1684300200000|2023-05-17 05:10:00|7479.9|7476.1|7476.9|7473.1|7481.2|7478.1|7475.9|7473.1|17
1684300500000|2023-05-17 05:15:00|7476.2|7473.4|7474.9|7471.1|7477.9|7474.4|7473.2|7470.1|12
1684300800000|2023-05-17 05:20:00|7474.2|7471.4|7468.5|7464.7|7474.9|7471.4|7468.2|7464.7|47
1684301100000|2023-05-17 05:25:00|7468.2|7465.4|7466.5|7462.7|7468.8|7466|7464.2|7461.4|14
1684301400000|2023-05-17 05:30:00|7466.2|7462.4|7446.5|7442.7|7466.2|7462.4|7442.5|7439.4|555
1684301700000|2023-05-17 05:35:00|7446.2|7442.4|7440.8|7438|7447.5|7444|7439.8|7436|189
1684302000000|2023-05-17 05:40:00|7441.2|7438.4|7440.1|7437.3|7444.5|7441.4|7437.2|7434|131
1684302300000|2023-05-17 05:45:00|7439.8|7436|7435.8|7432|7440.1|7437.3|7431.1|7428|227
1684302600000|2023-05-17 05:50:00|7435.5|7431.7|7439.5|7435.7|7440.1|7436.7|7432.1|7429.3|99
1684302900000|2023-05-17 05:55:00|7439.1|7435.3|7419.5|7415.7|7439.8|7436.7|7419.1|7415.7|618
1684303200000|2023-05-17 06:00:00|7419.1|7416.3|7423.4|7419.6|7424.5|7421.2|7418.5|7415.3|190
1684303500000|2023-05-17 06:05:00|7423.1|7420.3|7423.4|7419.6|7431.8|7428.6|7420.1|7416.6|161
1684303800000|2023-05-17 06:10:00|7422.4|7419.3|7433.4|7429.6|7433.8|7430.6|7422.4|7419.3|287
1684304100000|2023-05-17 06:15:00|7432.8|7430|7428.1|7425.3|7438.1|7435.3|7427.8|7425|198
1684304400000|2023-05-17 06:20:00|7427.8|7425|7421.8|7419|7428.1|7425|7417.1|7414.3|288
1684304700000|2023-05-17 06:25:00|7422.4|7418.6|7427.1|7424.3|7427.5|7424.3|7421.2|7417.9|1307
1684305000000|2023-05-17 06:30:00|7426.4|7423.3|7433.1|7430.3|7435.4|7432.6|7424.4|7421.3|237
1684305300000|2023-05-17 06:35:00|7433.4|7430.6|7433.8|7430|7438.8|7435.3|7431.1|7428.3|178
1684305600000|2023-05-17 06:40:00|7433.1|7430.3|7436.1|7433.3|7437.6|7434.3|7430.8|7428|313
1684305900000|2023-05-17 06:45:00|7435.8|7433|7444.1|7441.3|7444.7|7441.3|7431.1|7428.3|308
1684306200000|2023-05-17 06:50:00|7444.4|7440.6|7434.1|7431.3|7445.4|7441.9|7434.1|7431|366
1684306500000|2023-05-17 06:55:00|7434.4|7430.6|7434.7|7431.9|7435.4|7432.6|7430.8|7428|274
1684306800000|2023-05-17 07:00:00|7434.4|7431.6|7425.4|7422.6|7435.4|7432.6|7419.1|7416.3|693
1684307100000|2023-05-17 07:05:00|7426.4|7423.3|7423.1|7420.3|7426.8|7423.9|7417.1|7413.6|878
1684307400000|2023-05-17 07:10:00|7423.8|7420|7432.8|7429|7435.8|7433|7423.8|7420|550
1684307700000|2023-05-17 07:15:00|7433.1|7430.3|7421.3|7417.5|7439.8|7436.3|7420.3|7417.2|4383
1684308000000|2023-05-17 07:20:00|7421|7417.2|7413|7409.2|7422|7419.2|7412|7409.2|954
1684308300000|2023-05-17 07:25:00|7412.7|7409.9|7410.7|7407.9|7418.3|7414.5|7409.3|7406.5|826
1684308600000|2023-05-17 07:30:00|7410.3|7407.5|7409.6|7406.8|7417.2|7413.9|7402.7|7399.9|3159
1684308900000|2023-05-17 07:35:00|7410.3|7406.5|7424|7420.2|7428.3|7425.2|7407.6|7404.8|2265
1684309200000|2023-05-17 07:40:00|7424.6|7420.8|7433.6|7429.8|7433.6|7430.2|7419.3|7415.5|472
1684309500000|2023-05-17 07:45:00|7433.3|7429.5|7438|7435.2|7438.7|7435.4|7429.3|7426.2|383
1684309800000|2023-05-17 07:50:00|7437.7|7434.9|7429.7|7426.9|7440|7437.2|7427.7|7424.2|488
1684310100000|2023-05-17 07:55:00|7431|7428.2|7420.7|7417.9|7432.4|7429.2|7420|7416.9|553
1684310400000|2023-05-17 08:00:00|7421.3|7418.5|7425|7421.2|7426|7422.5|7414|7410.9|2654
1684310700000|2023-05-17 08:05:00|7425.3|7421.5|7449|7446.2|7465|7461.2|7424.3|7421.2|2067
1684311000000|2023-05-17 08:10:00|7450.1|7446.3|7459|7456.2|7459.4|7456.2|7448.7|7445.2|432
1684311300000|2023-05-17 08:15:00|7458.4|7455.6|7444.3|7441.5|7459.7|7456.2|7438.3|7435.5|1192
1684311600000|2023-05-17 08:20:00|7444.7|7441.9|7445.3|7441.5|7452.3|7449.5|7443.3|7439.8|881
1684311900000|2023-05-17 08:25:00|7445|7442.2|7437.7|7433.9|7449.7|7446.2|7432.6|7429.5|4676
1684312200000|2023-05-17 08:30:00|7438|7434.9|7458.7|7455.9|7462|7458.5|7435.7|7432.2|3787
1684312500000|2023-05-17 08:35:00|7459.1|7456.3|7470|7466.2|7474.7|7470.9|7457.4|7454.6|1887
1684312800000|2023-05-17 08:40:00|7470.3|7467.5|7462.6|7459.8|7472.3|7469.2|7460.7|7457.2|907
1684313100000|2023-05-17 08:45:00|7461.3|7458.5|7464.3|7461.5|7471|7467.5|7460.3|7457.2|1084
1684313400000|2023-05-17 08:50:00|7464.6|7460.8|7477|7473.2|7477.3|7474.2|7460|7457.2|1670
1684313700000|2023-05-17 08:55:00|7476.3|7473.5|7480.7|7477.9|7482.6|7479.3|7473|7470.2|1018
1684314000000|2023-05-17 09:00:00|7482|7478.2|7477.3|7474.5|7482.6|7479.5|7474|7471.2|1640
1684314300000|2023-05-17 09:05:00|7478.3|7475.5|7486|7482.2|7490.3|7487.5|7478.3|7475.2|767
1684314600000|2023-05-17 09:10:00|7485.7|7482.9|7474.7|7471.9|7491|7487.5|7473|7470.2|1338
1684314900000|2023-05-17 09:15:00|7475.4|7471.6|7468|7464.2|7476.7|7473.9|7467.3|7464.2|509
1684315200000|2023-05-17 09:20:00|7468.3|7464.5|7481.3|7477.5|7487.3|7484.5|7468.3|7464.5|864
1684315500000|2023-05-17 09:25:00|7480.6|7477.8|7472|7468.2|7482.6|7479.5|7470.3|7467.2|1223
1684315800000|2023-05-17 09:30:00|7472.3|7469.5|7477.3|7474.5|7479.3|7476.5|7460.3|7457.5|535
1684316100000|2023-05-17 09:35:00|7478|7474.2|7486.7|7483.9|7488|7484.9|7468.3|7465.2|546
1684316400000|2023-05-17 09:40:00|7487|7483.2|7499|7495.2|7500|7496.9|7486|7482.9|1393
1684316700000|2023-05-17 09:45:00|7498.3|7495.5|7493|7490.2|7499|7495.9|7489.7|7486.9|347
1684317000000|2023-05-17 09:50:00|7492.3|7489.2|7498|7494.2|7498|7494.9|7486.7|7483.9|361
1684317300000|2023-05-17 09:55:00|7497|7493.9|7501.7|7497.9|7501.7|7498.6|7488.7|7484.9|970
1684317600000|2023-05-17 10:00:00|7501.4|7497.6|7487.1|7484.3|7501.7|7498.6|7485.7|7482.6|300
1684317900000|2023-05-17 10:05:00|7487.4|7484.6|7487.4|7483.6|7492.7|7489.3|7486.4|7482.9|270
1684318200000|2023-05-17 10:10:00|7486.7|7483.9|7491.7|7488.9|7491.7|7488.9|7485.7|7482.6|322
1684318500000|2023-05-17 10:15:00|7491|7488.2|7493.7|7489.9|7494|7490.9|7488.7|7485.9|192
1684318800000|2023-05-17 10:20:00|7494|7490.2|7511|7508.2|7514.4|7511.6|7493.7|7490.2|1112
1684319100000|2023-05-17 10:25:00|7511.4|7507.6|7522.4|7519.6|7524|7521.2|7510|7506.6|692
1684319400000|2023-05-17 10:30:00|7523|7520.2|7525|7522.2|7526.4|7523.2|7517|7513.6|530
1684319700000|2023-05-17 10:35:00|7526|7521.9|7521.4|7517.6|7526.7|7523.2|7514.4|7511.6|1165
1684320000000|2023-05-17 10:40:00|7520.7|7517.9|7526.7|7523.9|7529|7525.9|7518.7|7515.6|390
1684320300000|2023-05-17 10:45:00|7527.1|7524.3|7517.3|7514.5|7529.3|7525.9|7517.3|7513.9|449
1684320600000|2023-05-17 10:50:00|7517.7|7513.9|7519.3|7515.5|7520.7|7517.9|7514.7|7511.5|710
1684320900000|2023-05-17 10:55:00|7518.7|7515.9|7517.7|7514.9|7519.7|7515.9|7515|7511.9|362
1684321200000|2023-05-17 11:00:00|7518.3|7514.5|7513.8|7511|7519|7516.2|7513.3|7510.2|141
1684321500000|2023-05-17 11:05:00|7514|7511.2|7505|7501.2|7514.7|7511.5|7502.7|7499.2|556
1684321800000|2023-05-17 11:10:00|7504.7|7501.9|7505.6|7502.8|7508|7505.2|7504.7|7501.2|261
1684322100000|2023-05-17 11:15:00|7507.6|7503.8|7510.6|7507.8|7514|7510.2|7505.6|7502.8|209
1684322400000|2023-05-17 11:20:00|7511|7508.2|7511.6|7507.8|7514.3|7510.8|7509.3|7506.5|168
1684322700000|2023-05-17 11:25:00|7512|7508.2|7521|7518.2|7527.6|7524.5|7511|7508.2|669
1684323000000|2023-05-17 11:30:00|7520.6|7517.8|7513.6|7510.8|7524|7520.2|7513.6|7510.2|273
1684323300000|2023-05-17 11:35:00|7514|7510.2|7506.6|7502.8|7514|7510.8|7505.3|7502.2|898
1684323600000|2023-05-17 11:40:00|7506.3|7502.5|7505|7501.2|7507.3|7504.5|7501|7497.5|225
1684323900000|2023-05-17 11:45:00|7505.3|7502.5|7500.9|7498.1|7505.6|7502.5|7495.3|7492.5|306
1684324200000|2023-05-17 11:50:00|7501.3|7498.5|7505.3|7501.5|7505.6|7502.5|7498.3|7494.8|266
1684324500000|2023-05-17 11:55:00|7505.6|7501.8|7505.6|7501.8|7505.6|7502.5|7499.3|7495.8|324
1684324800000|2023-05-17 12:00:00|7505.3|7501.5|7496.9|7494.1|7507.3|7504.5|7496.3|7492.8|299
1684325100000|2023-05-17 12:05:00|7497.6|7494.8|7496.6|7493.8|7501.6|7497.8|7494.6|7491.8|168
1684325400000|2023-05-17 12:10:00|7496.9|7494.1|7492.9|7490.1|7498.2|7495.1|7487.9|7485.1|4047
1684325700000|2023-05-17 12:15:00|7493.2|7490.4|7485.2|7482.4|7497.9|7494.1|7482.2|7479.1|516
1684326000000|2023-05-17 12:20:00|7485.9|7482.1|7487.5|7484.7|7488.9|7486.1|7477.2|7474.4|958
1684326300000|2023-05-17 12:25:00|7487.2|7484.4|7485.2|7481.4|7488.2|7485.1|7480.6|7477.4|472
1684326600000|2023-05-17 12:30:00|7484.9|7482.1|7491.6|7488.8|7496.9|7493.8|7484.2|7481.4|1855
1684326900000|2023-05-17 12:35:00|7491.2|7487.8|7485.2|7482.4|7491.9|7488.8|7483.2|7480.1|1365
1684327200000|2023-05-17 12:40:00|7485.5|7481.7|7489.9|7487.1|7491.9|7489.1|7477.9|7474.4|438
1684327500000|2023-05-17 12:45:00|7490.2|7486.4|7490.9|7487.1|7492.2|7489.1|7484.9|7482.1|406
1684327800000|2023-05-17 12:50:00|7489.9|7487.4|7507.9|7505.1|7509.2|7505.4|7489.9|7486.8|888
1684328100000|2023-05-17 12:55:00|7508.6|7504.8|7513.5|7510.7|7518.2|7515.1|7508.1|7504.8|830
1684328400000|2023-05-17 13:00:00|7513.9|7511.1|7541.5|7538.7|7544.2|7540.8|7512.9|7509.4|3208
1684328700000|2023-05-17 13:05:00|7541.2|7538.4|7560.9|7557.1|7567.2|7564.1|7541.2|7538.1|3546
1684329000000|2023-05-17 13:10:00|7560.2|7557.4|7575.2|7572.4|7588.6|7585.2|7556.9|7553.8|3646
1684329300000|2023-05-17 13:15:00|7574.6|7571.8|7571.2|7568.4|7580.6|7577.8|7567.9|7565.1|1689
1684329600000|2023-05-17 13:20:00|7570.6|7567.8|7600|7597.2|7606|7603.2|7566.9|7563.8|3528
1684329900000|2023-05-17 13:25:00|7600.3|7597.5|7595.3|7592.5|7602.7|7599.9|7586.6|7583.5|2047
1684330200000|2023-05-17 13:30:00|7595.9|7593.1|7585.9|7582.1|7601.3|7597.5|7577.6|7573.8|2440
1684330500000|2023-05-17 13:35:00|7584.9|7582.4|7576.3|7572.5|7593.6|7590.1|7567.9|7564.8|1752
1684330800000|2023-05-17 13:40:00|7576.9|7573.1|7578.6|7575.8|7579.9|7577.1|7564.2|7561.1|2007
1684331100000|2023-05-17 13:45:00|7579.9|7576.1|7572.5|7568.7|7580.2|7576.8|7570.9|7568.1|1182
1684331400000|2023-05-17 13:50:00|7571.9|7569.1|7557.2|7554.4|7579.9|7576.4|7548.2|7545.4|1976
1684331700000|2023-05-17 13:55:00|7556.9|7554.1|7544.2|7541.4|7561.9|7559.1|7539.9|7537.1|1657
1684332000000|2023-05-17 14:00:00|7544.5|7540.7|7535.2|7532.4|7548.5|7545.4|7532.5|7529.2|1999
1684332300000|2023-05-17 14:05:00|7534.6|7531.8|7553.6|7550.8|7560.9|7558.1|7532.9|7529.8|1658
1684332600000|2023-05-17 14:10:00|7553.9|7550.1|7559.9|7556.1|7563.9|7560.8|7549.5|7546.1|2067
1684332900000|2023-05-17 14:15:00|7559.6|7556.8|7546.2|7543.4|7564.2|7561.1|7543.2|7539.7|841
1684333200000|2023-05-17 14:20:00|7546.5|7542.7|7572.5|7568.7|7573.5|7570.4|7542.2|7539.4|1230
1684333500000|2023-05-17 14:25:00|7571.9|7568.1|7579|7575.2|7583|7579.2|7566.2|7562.7|1597
1684333800000|2023-05-17 14:30:00|7578.8|7575|7529.5|7525.7|7580.8|7575|7526.8|7523.7|4088
1684334100000|2023-05-17 14:35:00|7528.1|7524.3|7504.1|7501.3|7538.8|7536|7501.1|7498|4686
1684334400000|2023-05-17 14:40:00|7503.8|7501|7524.8|7522|7534.1|7531.3|7500.1|7497|2918
1684334700000|2023-05-17 14:45:00|7523.8|7521|7523.8|7520|7528.1|7525|7508.5|7505.3|1440
1684335000000|2023-05-17 14:50:00|7523.1|7519.3|7530.1|7526.3|7538.8|7535.7|7522.5|7519|1571
1684335300000|2023-05-17 14:55:00|7529.1|7525.7|7533.1|7530.3|7537.8|7534.7|7523.8|7520.3|779
1684335600000|2023-05-17 15:00:00|7532.8|7530|7541.8|7539|7548.1|7545|7519.1|7515.8|1917
1684335900000|2023-05-17 15:05:00|7542.1|7538.3|7548.8|7546|7550.8|7548|7535.5|7532|2084
1684336200000|2023-05-17 15:10:00|7549.1|7546.3|7564.8|7562|7566.1|7563.3|7545.8|7542.7|2552
1684336500000|2023-05-17 15:15:00|7562.8|7559.6|7610.8|7608|7621.5|7618.7|7562.4|7559.1|5214
1684336800000|2023-05-17 15:20:00|7611.2|7608.4|7590.1|7586.3|7614.8|7611|7588.5|7585.3|2945
1684337100000|2023-05-17 15:25:00|7589.8|7587.3|7601.5|7597.7|7604.8|7602|7586.1|7583.3|4767
1684337400000|2023-05-17 15:30:00|7601.8|7598|7623.8|7621|7625.8|7623|7596.8|7593.7|4094
1684337700000|2023-05-17 15:35:00|7624.5|7620.7|7641.1|7638.3|7641.5|7638.3|7619.5|7616|3363
1684338000000|2023-05-17 15:40:00|7640.8|7638|7640.9|7638.1|7646.8|7643.7|7630.8|7627.7|1811
1684338300000|2023-05-17 15:45:00|7641.2|7638.4|7639.2|7635.4|7644.5|7641.4|7636.5|7633.4|837
1684338600000|2023-05-17 15:50:00|7639.5|7635.7|7640.8|7638|7652.5|7649.7|7639.2|7635.7|1636
1684338900000|2023-05-17 15:55:00|7640.5|7637.7|7634.8|7632|7640.5|7637.7|7626.8|7624|1321
1684339200000|2023-05-17 16:00:00|7635.8|7632.7|7646.5|7642.7|7648.8|7645.7|7635.1|7632|2246
1684339500000|2023-05-17 16:05:00|7646.2|7643.4|7661.2|7657.4|7661.5|7658.4|7646.2|7643.1|2088
1684339800000|2023-05-17 16:10:00|7661.5|7658.7|7664.2|7661.4|7664.9|7662.1|7653.2|7650.4|830
1684340100000|2023-05-17 16:15:00|7663.5|7659.7|7656.5|7653.7|7665.2|7662.1|7653.9|7650.4|1701
1684340400000|2023-05-17 16:20:00|7656.9|7654.1|7667.9|7664.1|7671.2|7668.1|7656.9|7654.1|1976
1684340700000|2023-05-17 16:25:00|7667.5|7664.7|7678.9|7675.1|7678.9|7676.1|7666.9|7663.7|1164
1684341000000|2023-05-17 16:30:00|7678.5|7675.7|7678.5|7675.7|7680.5|7677.7|7672.9|7669.7|1448
1684341300000|2023-05-17 16:35:00|7679|7674.7|7681.2|7678.4|7682.5|7679.2|7675.5|7672.6|1262
1684341600000|2023-05-17 16:40:00|7681.5|7678.7|7687.2|7684.4|7693.5|7690.7|7681.2|7678.4|1832
1684341900000|2023-05-17 16:45:00|7686.8|7684|7702.6|7699.8|7706.5|7703.4|7685.8|7682.7|2489
1684342200000|2023-05-17 16:50:00|7702.5|7699.7|7719.2|7715.4|7720.9|7718.1|7701.2|7698.1|1687
1684342500000|2023-05-17 16:55:00|7718.9|7716.1|7688.9|7686.1|7720.2|7717.4|7687.2|7684.4|2001
1684342800000|2023-05-17 17:00:00|7689.5|7686.7|7687.2|7684.4|7696.9|7693.7|7685.2|7682.4|1376
1684343100000|2023-05-17 17:05:00|7687.5|7683.7|7678.5|7675.7|7689.5|7686.4|7677.2|7674.4|788
1684343400000|2023-05-17 17:10:00|7679.2|7675.4|7680.2|7677.4|7691.2|7687.7|7676.2|7672.4|934
1684343700000|2023-05-17 17:15:00|7679.2|7676.4|7683.2|7680.4|7688.2|7684.7|7677.2|7674.1|870
1684344000000|2023-05-17 17:20:00|7683.5|7680.7|7682.5|7679.7|7686.5|7683|7679.5|7676|524
1684344300000|2023-05-17 17:25:00|7683.2|7679.4|7691.5|7688.7|7693.5|7690.7|7679.5|7676.7|1071
1684344600000|2023-05-17 17:30:00|7692.2|7689.4|7699.2|7696.4|7699.5|7696.4|7689.2|7686.4|872
1684344900000|2023-05-17 17:35:00|7699.5|7696.7|7695.9|7693.1|7701.6|7698.3|7689.8|7686.7|1212
1684345200000|2023-05-17 17:40:00|7696.6|7692.8|7704.6|7700.8|7705.6|7702.8|7696.6|7692.8|1209
1684345500000|2023-05-17 17:45:00|7705.3|7701.8|7697.6|7694.8|7705.9|7702.8|7694.9|7691.8|695
1684345800000|2023-05-17 17:50:00|7698.6|7695.1|7697.5|7693.7|7700.9|7697.8|7693.5|7690.7|2280
1684346100000|2023-05-17 17:55:00|7697.2|7694.4|7703.5|7699.7|7703.8|7700.7|7694.5|7691.7|704
1684346400000|2023-05-17 18:00:00|7703.8|7700|7686.5|7683.7|7703.8|7700.3|7684.8|7681.7|1706
1684346700000|2023-05-17 18:05:00|7687.5|7684.4|7683.5|7679.7|7691.8|7689|7679.1|7676.3|1614
1684347000000|2023-05-17 18:10:00|7683.1|7680.3|7680.1|7677.3|7686.1|7683.3|7677.1|7674|817
1684347300000|2023-05-17 18:15:00|7680.5|7677.7|7682.5|7678.7|7687.1|7683.7|7679.1|7676|1244
1684347600000|2023-05-17 18:20:00|7682.8|7679|7684.8|7681|7689.5|7686|7674.1|7670.6|2044
1684347900000|2023-05-17 18:25:00|7684.1|7681.3|7687.4|7684.6|7695.8|7692.7|7680.4|7677.6|6366
1684348200000|2023-05-17 18:30:00|7686.8|7684|7687.8|7684|7688.1|7684.6|7681.4|7678.3|1077
1684348500000|2023-05-17 18:35:00|7688.1|7684.3|7692.1|7689.3|7693.4|7690.3|7687.4|7684.3|717
1684348800000|2023-05-17 18:40:00|7692.4|7688.6|7690.1|7686.3|7692.4|7689.6|7688.1|7685.3|534
1684349100000|2023-05-17 18:45:00|7690.4|7687.3|7693.1|7689.3|7695.4|7692.6|7689.8|7686.3|315
1684349400000|2023-05-17 18:50:00|7692.4|7689.6|7687.4|7684.6|7692.8|7689.6|7686.4|7683.3|208
1684349700000|2023-05-17 18:55:00|7688.1|7684.3|7683.4|7679.6|7688.4|7685|7681.4|7678.3|342
1684350000000|2023-05-17 19:00:00|7682.1|7679.3|7684.4|7681.6|7685.1|7682|7681.8|7679|227
1684350300000|2023-05-17 19:05:00|7684.7|7681.9|7684.1|7681.3|7686.1|7682.9|7682.4|7679.6|205
1684350600000|2023-05-17 19:10:00|7683.7|7680.9|7684.7|7680.9|7686.4|7682.9|7682.7|7679.6|519
1684350900000|2023-05-17 19:15:00|7684.4|7681.6|7686.1|7683.3|7689.4|7686|7684.4|7681.3|384
1684351200000|2023-05-17 19:20:00|7686.4|7682.6|7677.4|7674.6|7686.4|7683.3|7676.4|7673.6|268
1684351500000|2023-05-17 19:25:00|7677.7|7674.9|7677.4|7673.6|7678.4|7675.6|7674.2|7670.9|274
1684351800000|2023-05-17 19:30:00|7677.7|7673.9|7675.7|7672.9|7680.4|7676.9|7674.1|7670.9|188
1684352100000|2023-05-17 19:35:00|7676.1|7672.3|7680.1|7676.3|7680.1|7676.6|7673.7|7670.9|236
1684352400000|2023-05-17 19:40:00|7679.1|7676.6|7679.1|7675.3|7680.7|7677.9|7677.7|7674.3|155
1684352700000|2023-05-17 19:45:00|7679.7|7676.3|7681.7|7677.9|7682.1|7678.9|7678.7|7675.9|84
1684353000000|2023-05-17 19:50:00|7682.1|7678.9|7681.7|7678.9|7684.1|7681.3|7679.7|7676.3|347
1684353300000|2023-05-17 19:55:00|7682.1|7679.3|7683.4|7680.6|7687.7|7684.2|7682.1|7678.9|214
1684353600000|2023-05-17 20:00:00|7683.7|7680.9|7683.7|7680.9|7684.4|7681.6|7679.7|7676.9|113
1684353900000|2023-05-17 20:05:00|7684|7681.2|7678|7674.2|7685|7681.2|7677.7|7674.2|91
1684354200000|2023-05-17 20:10:00|7677.7|7674.9|7677.7|7673.9|7678|7675.2|7676|7673.2|56
1684354500000|2023-05-17 20:15:00|7676.7|7673.2|7676|7672.2|7677|7674.2|7674.7|7671.9|57
1684354800000|2023-05-17 20:20:00|7675.7|7672.9|7675|7671.2|7677.4|7673.6|7673.4|7670.1|205
1684355100000|2023-05-17 20:25:00|7674.4|7671.6|7676.4|7673.6|7676.4|7673.6|7674|7670.6|119
1684355400000|2023-05-17 20:30:00|7677.4|7674.6|7679.4|7675.6|7683|7680.2|7677.4|7674.6|61
1684355700000|2023-05-17 20:35:00|7679|7675.2|7681|7677.2|7681.4|7678.2|7679|7675.2|43
1684356000000|2023-05-17 20:40:00|7680.4|7677.6|7683|7679.2|7683.4|7680.2|7680.4|7676.9|30
1684356300000|2023-05-17 20:45:00|7682.7|7679.9|7672|7669.2|7682.7|7679.9|7672|7668.6|258
1684356600000|2023-05-17 20:50:00|7673|7669.6|7667.7|7664.9|7673|7669.6|7667.3|7663.6|148
1684356900000|2023-05-17 20:55:00|7668.3|7664.5|7673.2|7670.4|7673.7|7670.9|7668.3|7664.5|209
1684357200000|2023-05-17 21:00:00|7673.7|7670.9|7665|7661.2|7673.8|7670.9|7665|7661.2|5
1684357500000|2023-05-17 21:05:00|7668.2|7664.4|7667.7|7663.9|7668.2|7664.4|7667.7|7663.9|13
1684357800000|2023-05-17 21:10:00|7668.4|7664.9|7669.2|7665.4|7669.2|7665.4|7668.4|7664.6|0
1684358100000|2023-05-17 21:15:00|||||||||3
1684358700000|2023-05-17 21:25:00|||||||||1
1684359000000|2023-05-17 21:30:00|7671|7663.2|7671|7663.2|7671|7663.2|7671|7663.2|1
1684359300000|2023-05-17 21:35:00|7669.2|7665.4|7669.7|7665.9|7669.9|7666.1|7669.2|7665.4|1
1684359600000|2023-05-17 21:40:00|||||||||1
1684359900000|2023-05-17 21:45:00|7669.5|7665.7|7669.5|7665.7|7669.5|7665.7|7669.5|7665.7|2
1684360500000|2023-05-17 21:55:00|7669.2|7665.4|7672.7|7664.9|7675|7667.2|7669.2|7664.9|9
1684368000000|2023-05-18 00:00:00|7670|7666.2|7669.6|7665.8|7672|7668.5|7666.7|7663.2|142
1684368300000|2023-05-18 00:05:00|7669.3|7666.5|7666.6|7662.8|7670.6|7667.5|7665.3|7661.5|140
1684368600000|2023-05-18 00:10:00|7666.3|7662.5|7665|7661.2|7668|7664.2|7664|7660.5|99
1684368900000|2023-05-18 00:15:00|7665.6|7661.8|7669.6|7665.8|7671|7667.2|7664.3|7661.5|89
1684369200000|2023-05-18 00:20:00|7669.3|7666.5|7671|7667.2|7673.3|7670.5|7668.6|7665.5|78
1684369500000|2023-05-18 00:25:00|7670.3|7666.5|7670.6|7666.8|7672.6|7669.5|7669.3|7665.8|87
1684369800000|2023-05-18 00:30:00|7670.3|7666.5|7674.3|7671.5|7676.3|7673.5|7670|7666.5|205
1684370100000|2023-05-18 00:35:00|7675.3|7672.5|7673.3|7670.5|7676|7672.5|7673.3|7669.5|25
1684370400000|2023-05-18 00:40:00|7674.3|7671.5|7667.3|7664.5|7674.6|7671.5|7667.3|7664.5|21
1684370700000|2023-05-18 00:45:00|7667.6|7663.8|7669.6|7665.8|7669.6|7666.5|7667|7663.2|35
1684371000000|2023-05-18 00:50:00|7670.3|7666.5|7670.6|7666.8|7671.6|7667.8|7669.3|7666.2|30
1684371300000|2023-05-18 00:55:00|7669.9|7667.1|7664.3|7661.5|7669.9|7667.1|7664.3|7661.5|32
1684371600000|2023-05-18 01:00:00|7665|7661.2|7661|7657.2|7666|7662.5|7656|7652.8|235
1684371900000|2023-05-18 01:05:00|7660.6|7657.8|7664.6|7661.8|7668.3|7665.2|7660.6|7657.5|228
1684372200000|2023-05-18 01:10:00|7665|7662.2|7658|7654.2|7668.1|7665.2|7657|7654.2|139
1684372500000|2023-05-18 01:15:00|7659|7655.2|7662.6|7658.8|7663|7660.2|7656|7652.5|106
1684372800000|2023-05-18 01:20:00|7662|7658.2|7664|7660.2|7664.3|7661.2|7659.8|7656.5|46
1684373100000|2023-05-18 01:25:00|7664.3|7661.2|7663.6|7660.8|7667|7663.5|7662.3|7659.2|68
1684373400000|2023-05-18 01:30:00|7663|7660.2|7652|7649.2|7664|7660.5|7652|7648.7|125
1684373700000|2023-05-18 01:35:00|7652.3|7649.5|7653.3|7650.5|7659.6|7656.1|7651.3|7648.2|106
1684374000000|2023-05-18 01:40:00|7652.9|7650.1|7656.3|7652.5|7656.3|7652.8|7648.9|7646.1|122
1684374300000|2023-05-18 01:45:00|7655.6|7651.8|7662.3|7659.5|7662.9|7659.5|7655.3|7651.8|42
1684374600000|2023-05-18 01:50:00|7662.6|7658.8|7665.9|7662.1|7669.6|7666.5|7661.3|7657.8|106
1684374900000|2023-05-18 01:55:00|7665.6|7662.8|7660.9|7657.1|7667.6|7664.5|7659.6|7656.3|44
1684375200000|2023-05-18 02:00:00|7660.3|7657.5|7660.3|7657.5|7663.6|7660.5|7658.3|7655.1|26
1684375500000|2023-05-18 02:05:00|7660.9|7658.1|7661.9|7659.1|7663.3|7660.5|7659.6|7656.8|62
1684375800000|2023-05-18 02:10:00|7662.3|7658.5|7668.3|7664.5|7668.3|7665.5|7660.3|7656.8|35
1684376100000|2023-05-18 02:15:00|7667.9|7664.1|7667.6|7663.8|7668.9|7665.1|7664.3|7660.8|40
1684376400000|2023-05-18 02:20:00|7667.3|7664.5|7668.9|7665.1|7669.9|7667.1|7666.9|7663.5|35
1684376700000|2023-05-18 02:25:00|7667.9|7666.1|7668.9|7665.1|7669.9|7666.5|7665.9|7662.8|19
1684377000000|2023-05-18 02:30:00|7669.3|7666.1|7670.3|7666.5|7675.6|7672.1|7667.9|7665.1|103
1684377300000|2023-05-18 02:35:00|7669.9|7666.1|7660.3|7656.5|7669.9|7666.1|7658.9|7655.8|79
1684377600000|2023-05-18 02:40:00|7659.6|7656.8|7662.9|7659.1|7666.9|7663.1|7659.6|7656.5|129
1684377900000|2023-05-18 02:45:00|7662.3|7659.5|7672.6|7669.8|7673.6|7670.4|7662.3|7659.1|65
1684378200000|2023-05-18 02:50:00|7672.2|7669.4|7675.2|7671.4|7676.9|7673.4|7671.2|7668.1|37
1684378500000|2023-05-18 02:55:00|7674.9|7671.1|7672.2|7668.4|7676.6|7673.8|7672.2|7668.4|44
1684378800000|2023-05-18 03:00:00|7671.9|7669.1|7677.9|7674.1|7677.9|7675.1|7671.9|7668.4|54
1684379100000|2023-05-18 03:05:00|7678.2|7674.4|7680.9|7677.1|7683.9|7680.4|7677.2|7674.1|82
1684379400000|2023-05-18 03:10:00|7681.2|7678.4|7678.2|7675.4|7684.9|7681.4|7676.2|7673.1|57
1684379700000|2023-05-18 03:15:00|7678.6|7674.8|7678.6|7674.8|7680.6|7677.4|7677.9|7674.8|47
1684380000000|2023-05-18 03:20:00|7677.2|7674.4|7679.9|7676.1|7681.2|7678.1|7675.2|7671.8|64
1684380300000|2023-05-18 03:25:00|7679.2|7676.4|7675.2|7672.4|7682.9|7679.4|7675.2|7672.1|67
1684380600000|2023-05-18 03:30:00|7675.9|7672.1|7675.9|7672.1|7677.9|7674.4|7675.2|7672.1|21
1684380900000|2023-05-18 03:35:00|7676.2|7672.4|7678.2|7674.4|7678.6|7675.4|7675.9|7672.4|28
1684381200000|2023-05-18 03:40:00|7677.9|7675.1|7676.9|7673.1|7678.2|7675.4|7676.2|7672.4|27
1684381500000|2023-05-18 03:45:00|7676.2|7673.4|7674.9|7672.1|7676.2|7673.4|7674.6|7671.1|13
1684381800000|2023-05-18 03:50:00|7675.2|7672.4|7674.2|7671.4|7676.2|7673.1|7674.2|7671.1|10
1684382100000|2023-05-18 03:55:00|7674.9|7672.1|7673.2|7670.4|7674.9|7672.1|7673.2|7670.1|14
1684382400000|2023-05-18 04:00:00|7673.9|7670.1|7672.5|7668.7|7674.9|7672.1|7672|7668.7|21
1684382700000|2023-05-18 04:05:00|7671.2|7668.4|7669.2|7665.4|7671.5|7668.4|7667.5|7664.1|47
1684383000000|2023-05-18 04:10:00|7668.9|7666.1|7666.5|7662.7|7669.2|7666.4|7666.2|7662.7|7
1684383300000|2023-05-18 04:15:00|7662.9|7660.1|7662.9|7659.1|7664.9|7661.4|7660.9|7657.1|99
1684383600000|2023-05-18 04:20:00|7663.9|7660.1|7661.9|7658.1|7665.9|7662.4|7661.2|7658.1|28
1684383900000|2023-05-18 04:25:00|7661.2|7658.4|7660.2|7656.4|7662.2|7659.4|7660.2|7656.4|19
1684384200000|2023-05-18 04:30:00|7659.9|7657.1|7661.9|7658.1|7661.9|7658.4|7658.6|7655.1|22
1684384500000|2023-05-18 04:35:00|7662.5|7659.1|7659.5|7655.7|7662.5|7659.4|7659.2|7655.7|16
1684384800000|2023-05-18 04:40:00|7659.2|7656.4|7659.2|7656.4|7661.5|7657.7|7658.2|7655.1|11
1684385100000|2023-05-18 04:45:00|7659.5|7655.7|7658.5|7654.7|7659.5|7656.4|7657.9|7654.4|60
1684385400000|2023-05-18 04:50:00|7658.2|7655.4|7659.2|7656.4|7659.6|7656.8|7657.9|7654.1|50
1684385700000|2023-05-18 04:55:00|7659.9|7656.1|7663.9|7660.1|7667.9|7664.4|7659.9|7656.1|131
1684386000000|2023-05-18 05:00:00|7663.2|7660.4|7662.2|7658.4|7664.9|7662.1|7661.2|7658.1|55
1684386300000|2023-05-18 05:05:00|7661.9|7659.1|7663.2|7659.4|7664.9|7661.8|7661.9|7658.7|19
1684386600000|2023-05-18 05:10:00|7662.2|7659.1|7666.2|7663.4|7667.5|7664.7|7662.2|7659.1|38
1684386900000|2023-05-18 05:15:00|7666.5|7662.7|7665.2|7661.4|7667.2|7663.7|7664.5|7661.4|10
1684387200000|2023-05-18 05:20:00|7665.5|7661.7|7658.5|7654.7|7666.5|7663.4|7658.2|7654.7|40
1684387500000|2023-05-18 05:25:00|7658.2|7655.4|7660.5|7656.7|7660.5|7656.7|7657.2|7653.7|164
1684387800000|2023-05-18 05:30:00|7659.2|7656.4|7646.5|7642.7|7659.5|7656.4|7646.2|7642.7|218
1684388100000|2023-05-18 05:35:00|7646.2|7643.4|7657.9|7655.1|7663.5|7660.1|7646.2|7642.7|160
1684388400000|2023-05-18 05:40:00|7658.2|7655.4|7654.5|7650.7|7660.9|7657.4|7653.5|7650.4|98
1684388700000|2023-05-18 05:45:00|7654.2|7651.4|7641.2|7638.4|7654.5|7651.7|7640.9|7638.1|164
1684389000000|2023-05-18 05:50:00|7640.9|7638.1|7647.5|7643.7|7648.5|7645.4|7640.9|7638.1|92
1684389300000|2023-05-18 05:55:00|7647.2|7644.4|7649.8|7646|7650.5|7647.4|7645.9|7642.8|72
1684389600000|2023-05-18 06:00:00|7649.2|7645.4|7652.5|7648.7|7655.2|7652.4|7642.9|7640.1|239
1684389900000|2023-05-18 06:05:00|7652.2|7648.4|7655.2|7652.4|7658.5|7654.7|7651.2|7647.4|167
1684390200000|2023-05-18 06:10:00|7655.9|7652.1|7656.9|7654.1|7658.7|7655.1|7654.2|7650.7|73
1684390500000|2023-05-18 06:15:00|7657.2|7654.4|7654.5|7651.7|7660.9|7657.4|7654.2|7650.7|208
1684390800000|2023-05-18 06:20:00|7654.2|7651.4|7671.5|7667.7|7676.2|7672.4|7654.2|7651.4|904
1684391100000|2023-05-18 06:25:00|7671.2|7668.4|7679.9|7677.1|7679.9|7677.1|7668.9|7665.4|1603
1684391400000|2023-05-18 06:30:00|7679.5|7676.7|7682.5|7679.7|7684.9|7681.7|7677.9|7674.7|341
1684391700000|2023-05-18 06:35:00|7682.9|7680.1|7682.5|7679.7|7684.9|7681.4|7677.9|7674.1|68
1684392000000|2023-05-18 06:40:00|7682.9|7679.1|7676.9|7674.1|7682.9|7680.1|7676.9|7673.7|296
1684392300000|2023-05-18 06:45:00|7677.2|7674.4|7668.9|7665.1|7678.9|7675.1|7667.5|7663.7|366
1684392600000|2023-05-18 06:50:00|7669.5|7666.7|7662.9|7659.1|7670.5|7667.1|7660.9|7657.7|377
1684392900000|2023-05-18 06:55:00|7661.9|7658.1|7671.9|7668.1|7674.4|7671.1|7661.5|7658.1|351
1684393200000|2023-05-18 07:00:00|7670.9|7667.6|7660.2|7657.4|7673.2|7670.4|7658.2|7655.4|802
1684393500000|2023-05-18 07:05:00|7660.9|7657.1|7665.2|7662.4|7669.5|7666.4|7657.2|7654.2|255
1684393800000|2023-05-18 07:10:00|7665.9|7662.1|7661.8|7659|7671.5|7668.4|7661.2|7657.7|1245
1684394100000|2023-05-18 07:15:00|7662.5|7658.7|7658.2|7655.4|7665.5|7662|7653.5|7650.7|324
1684394400000|2023-05-18 07:20:00|7659.2|7656|7663.2|7659.4|7664.5|7661.4|7654.2|7650.7|164
1684394700000|2023-05-18 07:25:00|7663.5|7660.4|7662.8|7659|7666.8|7663.4|7659.2|7655.7|153
1684395000000|2023-05-18 07:30:00|7662.2|7659.4|7656.8|7653|7663.2|7659.4|7651.2|7648.4|404
1684395300000|2023-05-18 07:35:00|7657.2|7653.4|7653.8|7650|7659.8|7656.4|7650.5|7647.4|622
1684395600000|2023-05-18 07:40:00|7653.5|7649.7|7655.5|7651.7|7663.5|7660.4|7653.2|7649.7|950
1684395900000|2023-05-18 07:45:00|7655.8|7653|7667.2|7664.4|7669.8|7667|7654.8|7651.7|257
1684396200000|2023-05-18 07:50:00|7667.8|7665|7675.5|7672.7|7678.8|7675.7|7666.5|7663|580
1684396500000|2023-05-18 07:55:00|7675.2|7672.4|7675.5|7671.7|7677.2|7673.7|7668.2|7664.7|961
1684396800000|2023-05-18 08:00:00|7676.5|7673.7|7676.1|7672.3|7682.5|7679|7671.5|7667.7|1073
1684397100000|2023-05-18 08:05:00|7675.8|7673|7658.8|7656|7678.5|7675.3|7656.8|7654|1286
1684397400000|2023-05-18 08:10:00|7659.1|7655.3|7652.5|7649.7|7661.1|7658|7649.5|7646|1436
1684397700000|2023-05-18 08:15:00|7652.8|7650|7659.5|7656.7|7665.2|7662.4|7651.8|7648|856
1684398000000|2023-05-18 08:20:00|7659.2|7656.4|7660.5|7656.7|7666.5|7663.7|7658.2|7655.4|884
1684398300000|2023-05-18 08:25:00|7660.1|7657.7|7663.5|7660.7|7664.8|7662|7652.1|7649.3|4131
1684398600000|2023-05-18 08:30:00|7664.5|7661|7655.8|7653|7666|7662.7|7653.8|7650|3013
1684398900000|2023-05-18 08:35:00|7656.1|7653.3|7651.1|7648.3|7659.8|7656.7|7651.1|7647.6|631
1684399200000|2023-05-18 08:40:00|7651.4|7647.6|7657.8|7655|7660.1|7657.3|7648.8|7646|825
1684399500000|2023-05-18 08:45:00|7657.1|7653.3|7652.8|7649|7663.1|7660.3|7652.1|7649|808
1684399800000|2023-05-18 08:50:00|7653.1|7649.3|7658.1|7654.3|7658.1|7655|7649.1|7646.3|576
1684400100000|2023-05-18 08:55:00|7656.8|7654|7646.4|7642.6|7658.1|7655|7644.4|7641.3|2375
1684400400000|2023-05-18 09:00:00|7645.4|7642.3|7645.1|7641.3|7646.4|7643.6|7640.4|7637.3|1030
1684400700000|2023-05-18 09:05:00|7645.4|7641.6|7656.4|7653.6|7661.1|7657.6|7644.1|7641.3|2573
1684401000000|2023-05-18 09:10:00|7655.4|7652.6|7657.1|7653.3|7660.1|7657.3|7652.4|7649|359
1684401300000|2023-05-18 09:15:00|7656.4|7653.6|7652.4|7649.6|7657.1|7654.3|7645.8|7642.3|1605
1684401600000|2023-05-18 09:20:00|7652.1|7649.3|7644.4|7641.6|7656.4|7653.3|7642.4|7639.3|1517
1684401900000|2023-05-18 09:25:00|7644.1|7641.3|7647.1|7644.3|7652.1|7648.6|7641.4|7638.6|831
1684402200000|2023-05-18 09:30:00|7646.4|7643.6|7644.4|7641.6|7648.4|7645.6|7641.4|7638|261
1684402500000|2023-05-18 09:35:00|7645.1|7641.3|7645.1|7642.3|7650.1|7646.6|7643.4|7640.6|267
1684402800000|2023-05-18 09:40:00|7644.8|7642|7651.8|7648|7655.4|7651.6|7640.8|7638|765
1684403100000|2023-05-18 09:45:00|7651.4|7648.6|7654.4|7650.6|7655.4|7651.6|7649.4|7646.6|241
1684403400000|2023-05-18 09:50:00|7654.1|7650.3|7652.4|7648.6|7661.1|7657.6|7651.1|7648|2732
1684403700000|2023-05-18 09:55:00|7650.8|7648|7656.8|7653|7657.1|7653.3|7647.4|7644.3|358
1684404000000|2023-05-18 10:00:00|7657.1|7654|7642.1|7638.3|7657.1|7654|7639.7|7636.6|2700
1684404300000|2023-05-18 10:05:00|7641.4|7637.6|7638.4|7635.6|7642.7|7638.9|7624.4|7621.3|4884
1684404600000|2023-05-18 10:10:00|7638.7|7635.9|7648.1|7645.3|7657.4|7653.6|7638.7|7635.3|2709
1684404900000|2023-05-18 10:15:00|7648.4|7645.6|7646.4|7643.6|7656.1|7652.9|7646.4|7643.6|570
1684405200000|2023-05-18 10:20:00|7648.1|7644.3|7655.1|7652.3|7656.7|7653.3|7647.1|7643.6|464
1684405500000|2023-05-18 10:25:00|7655.7|7652.9|7664.7|7660.9|7666.1|7663.3|7655.1|7652.3|632
1684405800000|2023-05-18 10:30:00|7665.1|7661.3|7662.4|7658.6|7668.1|7664.9|7661.4|7657.9|578
1684406100000|2023-05-18 10:35:00|7661.4|7658.9|7666.1|7662.3|7667.7|7664.3|7660.7|7657.3|483
1684406400000|2023-05-18 10:40:00|7665.1|7661.3|7668.1|7664.3|7669.1|7665.9|7664.1|7660.6|175
1684406700000|2023-05-18 10:45:00|7667.7|7664.9|7675.7|7672.9|7677.7|7674.6|7667.7|7664.3|517
1684407000000|2023-05-18 10:50:00|7675.4|7672.6|7676.1|7673.3|7678.4|7675.3|7671.7|7668.9|807
1684407300000|2023-05-18 10:55:00|7675.4|7672.6|7675.7|7671.9|7676.7|7672.9|7671.4|7668.3|319
1684407600000|2023-05-18 11:00:00|7675.1|7671.3|7686.1|7682.3|7688.1|7685.3|7674.4|7671.3|868
1684407900000|2023-05-18 11:05:00|7686.4|7683.3|7684.4|7681.6|7688.4|7685.6|7683.4|7680.3|232
1684408200000|2023-05-18 11:10:00|7684.1|7681.3|7691.1|7687.3|7692.1|7688.6|7683.4|7680.6|371
1684408500000|2023-05-18 11:15:00|7690.4|7687.6|7684.1|7680.3|7691.4|7688.3|7681.4|7677.9|265
1684408800000|2023-05-18 11:20:00|7684.8|7681.3|7673.7|7669.9|7686.7|7683.3|7673.1|7669.6|557
1684409100000|2023-05-18 11:25:00|7673.4|7670.6|7675.4|7672.6|7677.7|7674.9|7668.4|7665.3|152
1684409400000|2023-05-18 11:30:00|7675.7|7672.9|7673.4|7670.6|7677.1|7673.6|7672.1|7668.9|148
1684409700000|2023-05-18 11:35:00|7674.1|7670.3|7674.4|7670.6|7682.1|7679.3|7671.4|7668.3|323
1684410000000|2023-05-18 11:40:00|7675.1|7671.3|7676.7|7672.9|7679.4|7676.6|7674.1|7671.3|139
1684410300000|2023-05-18 11:45:00|7675.4|7672.6|7672.4|7668.6|7677.7|7674.6|7670.7|7667.8|473
1684410600000|2023-05-18 11:50:00|7673.1|7669.6|7675.4|7671.6|7676.4|7673.3|7670.4|7667.3|183
1684410900000|2023-05-18 11:55:00|7675.1|7672.6|7674.4|7670.6|7676.4|7673.3|7672.1|7669.3|380
1684411200000|2023-05-18 12:00:00|7673.7|7670.9|7668|7664.2|7676.4|7673.3|7667.4|7664.2|627
1684411500000|2023-05-18 12:05:00|7667.7|7664.9|7660.7|7656.9|7668.4|7665.6|7658|7654.9|680
1684411800000|2023-05-18 12:10:00|7660|7657.2|7673.7|7669.9|7678.7|7675.2|7660|7656.9|469
1684412100000|2023-05-18 12:15:00|7673|7670.2|7668|7664.2|7676.7|7673.2|7666|7663.2|354
1684412400000|2023-05-18 12:20:00|7667.4|7664.6|7665.7|7661.9|7673.4|7669.6|7663|7660.2|288
1684412700000|2023-05-18 12:25:00|7665|7662.9|7662|7658.2|7665.4|7662.9|7660.7|7657.2|342
1684413000000|2023-05-18 12:30:00|7661.7|7658.9|7655.7|7651.9|7667.4|7664.2|7650|7646.2|728
1684413300000|2023-05-18 12:35:00|7655|7652.2|7653|7650.2|7656|7652.9|7648|7645.2|827
1684413600000|2023-05-18 12:40:00|7652.7|7649.9|7655.4|7652.6|7656.4|7653.6|7646.7|7643.9|1465
1684413900000|2023-05-18 12:45:00|7655.7|7652.9|7647.4|7643.6|7658.4|7654.6|7646.7|7643.6|468
1684414200000|2023-05-18 12:50:00|7647.7|7643.9|7643.4|7639.6|7649|7646.2|7636.4|7633.6|1002
1684414500000|2023-05-18 12:55:00|7643|7639.2|7609.7|7606.9|7643.4|7640.2|7601.7|7598.2|2548
1684414800000|2023-05-18 13:00:00|7610.7|7607.4|7627.7|7624.9|7636.7|7633.2|7601|7598.2|2163
1684415100000|2023-05-18 13:05:00|7628.7|7625.9|7638|7634.2|7640.4|7637.2|7616|7613.2|1241
1684415400000|2023-05-18 13:10:00|7637.7|7634.9|7623.4|7619.6|7639.4|7636.6|7620.7|7616.9|682
1684415700000|2023-05-18 13:15:00|7623.7|7620.6|7635|7632.2|7647.7|7644.2|7621.4|7618.6|1366
1684416000000|2023-05-18 13:20:00|7635.4|7632.6|7632.7|7629.9|7646.7|7643.6|7631.7|7628.9|1283
1684416300000|2023-05-18 13:25:00|7632.4|7629.6|7637.4|7633.6|7640.7|7637.2|7628.3|7624.6|766
1684416600000|2023-05-18 13:30:00|7638|7634.2|7602|7599.2|7638|7635.2|7601|7597.9|1990
1684416900000|2023-05-18 13:35:00|7602.3|7598.5|7604.7|7600.9|7612.4|7608.9|7581.7|7578.2|4743
1684417200000|2023-05-18 13:40:00|7604.4|7600.6|7607.4|7603.6|7618.7|7615.9|7592.7|7589.2|1519
1684417500000|2023-05-18 13:45:00|7608|7604.2|7598.7|7595.9|7617|7613.6|7595|7591.6|1194
1684417800000|2023-05-18 13:50:00|7599|7595.2|7590.4|7586.6|7606|7602.5|7584.7|7581.2|1115
1684418100000|2023-05-18 13:55:00|7589.7|7585.9|7602.4|7598.6|7603.7|7599.9|7568.7|7565.9|2014
1684418400000|2023-05-18 14:00:00|7603|7599.2|7578.4|7574.6|7606|7602.9|7575.7|7571.9|1435
1684418700000|2023-05-18 14:05:00|7577.7|7574.9|7600.7|7597.9|7604.3|7600.9|7574.7|7571.6|1353
1684419000000|2023-05-18 14:10:00|7601.7|7598.9|7612.3|7608.5|7621.3|7618.5|7601.7|7598.9|2545
1684419300000|2023-05-18 14:15:00|7613.3|7609.5|7623.3|7619.5|7626|7622.9|7605.7|7602.5|1405
1684419600000|2023-05-18 14:20:00|7624|7620.2|7615.7|7612.9|7631.7|7628.2|7610.7|7607.9|1848
1684419900000|2023-05-18 14:25:00|7616|7612.2|7623|7619.2|7623.3|7619.9|7609.7|7606.9|711
1684420200000|2023-05-18 14:30:00|7622.7|7618.9|7632.3|7628.5|7640.7|7637.9|7620.7|7617.5|1119
1684420500000|2023-05-18 14:35:00|7631.7|7628.9|7624.3|7620.5|7636|7632.9|7618.7|7615.9|693
1684420800000|2023-05-18 14:40:00|7623.7|7620.9|7601|7598.2|7624.3|7620.9|7591.3|7587.5|1108
1684421100000|2023-05-18 14:45:00|7601.3|7598.5|7620.3|7616.5|7629.7|7626.9|7598.3|7594.5|1106
1684421400000|2023-05-18 14:50:00|7620.7|7617.9|7624.7|7621.9|7625|7621.9|7614|7610.9|1247
1684421700000|2023-05-18 14:55:00|7624.3|7621.5|7623|7620.2|7630.7|7627.9|7618.3|7614.9|1362
1684422000000|2023-05-18 15:00:00|7623.3|7620.5|7632.3|7628.5|7642.7|7639.9|7623.3|7620.5|786
1684422300000|2023-05-18 15:05:00|7632.7|7628.9|7627.7|7624.9|7633|7629.9|7620.7|7617.2|1260
1684422600000|2023-05-18 15:10:00|7627.3|7624.5|7620.7|7617.9|7627.7|7624.9|7611.7|7608.5|1208
1684422900000|2023-05-18 15:15:00|7621.3|7617.5|7603.6|7600.8|7627.2|7623.9|7600.6|7597.5|5649
1684423200000|2023-05-18 15:20:00|7603|7599.8|7606.3|7603.5|7614.3|7610.8|7597|7594.2|4924
1684423500000|2023-05-18 15:25:00|7607.3|7604.5|7591|7588.2|7614|7610.2|7590.3|7587.5|4959
1684423800000|2023-05-18 15:30:00|7591.3|7587.5|7600.7|7597.9|7605|7601.9|7589.3|7586.2|2747
1684424100000|2023-05-18 15:35:00|7601|7597.2|7593.3|7590.5|7601|7597.9|7590.7|7587.5|1367
1684424400000|2023-05-18 15:40:00|7593|7590.2|7595.3|7591.5|7602.3|7599.2|7586|7583.2|1218
1684424700000|2023-05-18 15:45:00|7594.6|7591.8|7598|7595.2|7607.6|7604.8|7594.6|7591.8|1420
1684425000000|2023-05-18 15:50:00|7598.6|7594.8|7587|7584.2|7600.6|7597.5|7583.6|7580.2|1362
1684425300000|2023-05-18 15:55:00|7587.6|7583.8|7571|7568.2|7590.3|7586.8|7563.3|7560.2|1298
1684425600000|2023-05-18 16:00:00|7570.6|7567.8|7567|7563.2|7575.6|7572.3|7559|7555.5|1772
1684425900000|2023-05-18 16:05:00|7566.3|7563.5|7567|7564.2|7571.6|7568.2|7557.3|7554.2|1998
1684426200000|2023-05-18 16:10:00|7566.3|7563.5|7552.3|7548.5|7570.3|7567.2|7550.6|7547.2|1578
1684426500000|2023-05-18 16:15:00|7551.6|7548.8|7564.6|7560.8|7577|7574.2|7550.6|7547.5|1234
1684426800000|2023-05-18 16:20:00|7565|7561.8|7574.6|7571.8|7576.6|7573.2|7563.6|7560.5|593
1684427100000|2023-05-18 16:25:00|7575|7571.2|7578.6|7575.8|7579|7576.2|7568|7564.8|1136
1684427400000|2023-05-18 16:30:00|7577.6|7574.8|7582.6|7578.8|7586|7583.2|7576.6|7573.2|868
1684427700000|2023-05-18 16:35:00|7582|7579.2|7575.6|7571.8|7587.3|7583.8|7574.3|7571.2|654
1684428000000|2023-05-18 16:40:00|7574.6|7571.2|7572.6|7569.8|7582.3|7578.8|7566.6|7563.2|793
1684428300000|2023-05-18 16:45:00|7573.3|7569.5|7565.6|7561.8|7580|7576.2|7563|7560.2|1398
1684428600000|2023-05-18 16:50:00|7565.3|7562.5|7576.6|7572.8|7578.6|7575.5|7561.3|7558.2|1002
1684428900000|2023-05-18 16:55:00|7576.3|7573.5|7562.6|7558.8|7579.6|7576.1|7560.3|7556.5|565
1684429200000|2023-05-18 17:00:00|7562.3|7559.5|7560.6|7556.8|7565.3|7562.5|7556.3|7552.8|905
1684429500000|2023-05-18 17:05:00|7559.6|7556.1|7573.6|7569.8|7575.9|7572.6|7548.3|7545.5|1694
1684429800000|2023-05-18 17:10:00|7572.6|7568.8|7561.3|7558.5|7572.6|7569.1|7558.3|7555.5|585
1684430100000|2023-05-18 17:15:00|7561.9|7558.1|7570.3|7567.5|7572.3|7569.1|7559.3|7555.8|519
1684430400000|2023-05-18 17:20:00|7570.6|7567.8|7578.9|7576.1|7582.9|7580.1|7569.9|7567.1|2133
1684430700000|2023-05-18 17:25:00|7577.9|7575.1|7561.9|7559.1|7579.6|7576.1|7560.3|7557.1|1104
1684431000000|2023-05-18 17:30:00|7561.6|7558.8|7567.6|7563.8|7572.3|7569.1|7559.6|7556.5|381
1684431300000|2023-05-18 17:35:00|7567.3|7563.5|7557.6|7553.8|7569.8|7566.5|7555.3|7552.5|467
1684431600000|2023-05-18 17:40:00|7557.3|7554.5|7565.3|7561.5|7570.9|7567.5|7555.3|7552.5|3003
1684431900000|2023-05-18 17:45:00|7564.9|7562.1|7560.3|7556.5|7565.6|7562.5|7557.3|7553.5|321
1684432200000|2023-05-18 17:50:00|7559.9|7556.1|7562.3|7558.5|7565.9|7562.5|7554.9|7552.1|301
1684432500000|2023-05-18 17:55:00|7561.6|7558.8|7553.9|7550.1|7564.3|7561.5|7551.9|7549.1|393
1684432800000|2023-05-18 18:00:00|7554.3|7550.5|7565.3|7562.5|7570.3|7567.1|7552.3|7549.1|507
1684433100000|2023-05-18 18:05:00|7565.6|7561.8|7559.9|7556.1|7565.9|7562.8|7547.9|7544.8|1342
1684433400000|2023-05-18 18:10:00|7560.9|7557.1|7569.9|7566.1|7570.3|7567.1|7556.9|7554.1|769
1684433700000|2023-05-18 18:15:00|7568.9|7567.1|7567.3|7563.5|7572.3|7569.1|7562.9|7560.1|773
1684434000000|2023-05-18 18:20:00|7566.9|7564.1|7568.9|7566.1|7571.9|7568.5|7560.9|7557.5|763
1684434300000|2023-05-18 18:25:00|7569.3|7566.5|7580.9|7578.1|7587.3|7584.5|7566.9|7564.1|4794
1684434600000|2023-05-18 18:30:00|7580.6|7577.8|7577.3|7573.5|7583.3|7580.1|7576.9|7573.5|1010
1684434900000|2023-05-18 18:35:00|7577.6|7573.8|7572.8|7570|7578.9|7575.5|7572.6|7569.5|498
1684435200000|2023-05-18 18:40:00|7572.9|7570.1|7574.6|7571.8|7576.6|7573.5|7571.9|7569.1|239
1684435500000|2023-05-18 18:45:00|7574.9|7572.1|7570.9|7568.1|7576.3|7572.8|7569.9|7566.5|185
1684435800000|2023-05-18 18:50:00|7571.3|7568.5|7573.9|7571.1|7578.9|7575.1|7570.6|7567.1|477
1684436100000|2023-05-18 18:55:00|7574.9|7572.1|7578.6|7575.8|7579.3|7576.1|7573.9|7570.1|287
1684436400000|2023-05-18 19:00:00|7578.9|7576.1|7585.6|7581.8|7585.9|7583.1|7578.6|7575.5|298
1684436700000|2023-05-18 19:05:00|7585.3|7582.5|7589.6|7586.8|7589.6|7586.8|7583.6|7580.5|241
1684437000000|2023-05-18 19:10:00|7589.3|7586.5|7594.6|7591.8|7596.6|7593.8|7588.6|7585.8|590
1684437300000|2023-05-18 19:15:00|7595.3|7591.5|7591.6|7588.8|7596.3|7593.1|7590.3|7587.1|173
1684437600000|2023-05-18 19:20:00|7591.3|7588.5|7591.6|7588.8|7594.6|7591.8|7591.3|7588.3|84
1684437900000|2023-05-18 19:25:00|7590.3|7587.5|7587.6|7584.8|7590.6|7587.5|7586.1|7582.8|179
1684438200000|2023-05-18 19:30:00|7588.6|7585.8|7587.9|7585.1|7589.9|7586.8|7586.9|7583.8|155
1684438500000|2023-05-18 19:35:00|7587.6|7584.8|7584.9|7582.1|7587.9|7584.8|7583.3|7580.5|392
1684438800000|2023-05-18 19:40:00|7585.6|7582.8|7595.6|7591.8|7595.9|7593.1|7585.6|7582.8|129
1684439100000|2023-05-18 19:45:00|7594.9|7592.1|7595.6|7592.8|7600.3|7596.8|7594.3|7591.1|358
1684439400000|2023-05-18 19:50:00|7595.9|7593.1|7594.3|7590.5|7598.3|7594.8|7593.6|7590.5|454
1684439700000|2023-05-18 19:55:00|7593.6|7590.8|7595.3|7591.5|7595.6|7592.8|7592.6|7589.5|75
1684440000000|2023-05-18 20:00:00|7594.9|7592.1|7594.6|7591.8|7597.6|7594.5|7592.3|7588.8|165
1684440300000|2023-05-18 20:05:00|7594.9|7591.1|7596.3|7592.5|7597.6|7594.1|7592.9|7589.5|300
1684440600000|2023-05-18 20:10:00|7596.9|7593.1|7598.3|7595.5|7600.3|7596.8|7595.6|7592.5|130
1684440900000|2023-05-18 20:15:00|7598.6|7594.8|7598.6|7595.8|7602.6|7599.5|7598.3|7594.8|100
1684441200000|2023-05-18 20:20:00|7601.3|7598.5|7599.6|7595.8|7602.6|7598.8|7599.3|7595.8|35
1684441500000|2023-05-18 20:25:00|7599.3|7595.5|7598.6|7594.8|7600.3|7596.8|7597.6|7594.5|18
1684441800000|2023-05-18 20:30:00|7597.9|7595.1|7595.3|7592.5|7598.3|7595.1|7594.9|7592.1|84
1684442100000|2023-05-18 20:35:00|7595.6|7592.8|7592.9|7589.1|7596.3|7592.8|7591.6|7588.5|44
1684442400000|2023-05-18 20:40:00|7592.6|7588.8|7593.3|7590.5|7594.6|7590.8|7591.6|7588.5|92
1684442700000|2023-05-18 20:45:00|7593.6|7590.8|7593.3|7590.5|7595.3|7591.8|7592.6|7589.5|37
1684443000000|2023-05-18 20:50:00|7593.9|7590.1|7596.3|7592.5|7597.9|7594.5|7593.9|7590.1|44
1684443300000|2023-05-18 20:55:00|7595.9|7593.5|7594.6|7590.8|7599.3|7595.8|7592.4|7588.6|119
1684443600000|2023-05-18 21:00:00|7594.4|7590.6|7594.4|7590.6|7594.4|7590.6|7594.4|7590.6|0
1684445700000|2023-05-18 21:35:00|||||||||1
1684446900000|2023-05-18 21:55:00|7600.1|7592.3|7595.6|7587.8|7600.1|7592.3|7595.6|7587.8|1
1684454400000|2023-05-19 00:00:00|7601.1|7597.3|7600.9|7597.1|7601.6|7597.8|7594.6|7590.8|137
1684454700000|2023-05-19 00:05:00|7600.2|7596.4|7590.9|7587.1|7602.9|7599.1|7590.6|7586.8|38
1684455000000|2023-05-19 00:10:00|7590.6|7587.8|7581.6|7577.8|7590.9|7587.8|7579.9|7577.1|75
1684455300000|2023-05-19 00:15:00|7582.2|7578.4|7586.9|7583.1|7587.6|7583.8|7580.6|7577.4|39
1684455600000|2023-05-19 00:20:00|7587.2|7583.4|7589.6|7586.8|7590.2|7586.8|7584.9|7581.1|25
1684455900000|2023-05-19 00:25:00|7588.6|7585.8|7591.2|7587.4|7594.2|7590.8|7588.6|7585.4|19
1684456200000|2023-05-19 00:30:00|7590.9|7587.1|7593.2|7589.4|7595.2|7591.4|7589.9|7587.1|34
1684456500000|2023-05-19 00:35:00|7594.2|7590.4|7591.2|7587.4|7594.2|7590.4|7590.6|7587.4|41
1684456800000|2023-05-19 00:40:00|7592.2|7588.4|7591.2|7587.4|7593.2|7589.8|7590.6|7587.4|5
1684457100000|2023-05-19 00:45:00|7590.6|7586.8|7590.6|7587.8|7593.2|7589.8|7589.2|7585.4|26
1684457400000|2023-05-19 00:50:00|7590.2|7586.8|7589.2|7585.4|7592.2|7588.8|7587.6|7584.1|9
1684457700000|2023-05-19 00:55:00|7588.6|7585.8|7585.9|7583.1|7588.6|7585.8|7585.9|7582.1|11
1684458000000|2023-05-19 01:00:00|7586.2|7583.4|7593.9|7590.1|7598.2|7594.8|7574.9|7571.8|92
1684458300000|2023-05-19 01:05:00|7593.2|7590.4|7588.9|7585.1|7596.9|7593.6|7586.6|7583.1|45
1684458600000|2023-05-19 01:10:00|7588.2|7584.4|7594.6|7591.8|7595.2|7591.8|7584.6|7581.1|74
1684458900000|2023-05-19 01:15:00|7595.9|7592.1|7589.9|7586.1|7596.9|7593.8|7588.6|7585.1|46
1684459200000|2023-05-19 01:20:00|7589.6|7586.8|7579.6|7576.8|7589.9|7586.8|7578.6|7575.1|18
1684459500000|2023-05-19 01:25:00|7580.2|7576.4|7582.9|7580.1|7588.2|7584.4|7578.6|7575.4|56
1684459800000|2023-05-19 01:30:00|7583.4|7579.1|7575.9|7572.1|7586.2|7582.8|7571.2|7567.4|107
1684460100000|2023-05-19 01:35:00|7574.9|7571.1|7581.5|7578.7|7581.9|7578.7|7574.9|7571.1|74
1684460400000|2023-05-19 01:40:00|7582.9|7579.1|7595.9|7593.1|7597.2|7594.1|7580.5|7577.4|615
1684460700000|2023-05-19 01:45:00|7595.5|7592.7|7586.2|7582.4|7595.5|7592.7|7584.9|7581.7|70
1684461000000|2023-05-19 01:50:00|7585.9|7582.1|7588.5|7584.7|7589.5|7585.7|7580.2|7577.1|161
1684461300000|2023-05-19 01:55:00|7588.2|7584.4|7578.2|7574.4|7588.2|7585.1|7573.9|7570.4|108
1684461600000|2023-05-19 02:00:00|7577.9|7574.1|7576.9|7573.1|7580.2|7576.4|7574.2|7570.4|27
1684461900000|2023-05-19 02:05:00|7577.5|7574.1|7591.5|7587.7|7593.2|7590.1|7577.4|7573.6|92
1684462200000|2023-05-19 02:10:00|7590.9|7588.1|7610.2|7606.4|7610.2|7606.4|7589.9|7586.7|286
1684462500000|2023-05-19 02:15:00|7609.9|7606.1|7600.2|7596.4|7609.9|7606.1|7598.9|7595.4|148
1684462800000|2023-05-19 02:20:00|7600.5|7596.7|7604.5|7600.7|7605.5|7602.7|7599.9|7596.7|45
1684463100000|2023-05-19 02:25:00|7604.9|7601.1|7609.9|7607.1|7609.9|7607.1|7603.9|7600.7|13
1684463400000|2023-05-19 02:30:00|7610.5|7606.7|7624.9|7622.1|7630.2|7627.1|7610.5|7606.7|329
1684463700000|2023-05-19 02:35:00|7625.2|7621.4|7627.9|7625.1|7628.5|7625.7|7622.5|7619.1|153
1684464000000|2023-05-19 02:40:00|7627.5|7624.7|7634.9|7632.1|7635.2|7632.1|7626.9|7623.7|163
1684464300000|2023-05-19 02:45:00|7635.2|7632.4|7642.9|7639.1|7645.9|7643.1|7635.2|7632.4|477
1684464600000|2023-05-19 02:50:00|7643.5|7640.1|7644.9|7641.1|7644.9|7642.1|7636.5|7633.4|228
1684464900000|2023-05-19 02:55:00|7644.5|7641.7|7644.2|7640.4|7646.2|7643.4|7639.2|7636.1|297
1684465200000|2023-05-19 03:00:00|7642.9|7640.1|7642.9|7640.1|7651.9|7648.4|7638.5|7635.1|184
1684465500000|2023-05-19 03:05:00|7643.2|7639.4|7637.9|7635.1|7643.2|7640.1|7634.9|7632.1|118
1684465800000|2023-05-19 03:10:00|7638.2|7634.4|7640.9|7638.1|7646.2|7643.4|7637.9|7634.4|107
1684466100000|2023-05-19 03:15:00|7641.2|7638.4|7651.9|7648.1|7653.2|7650.4|7637.9|7635.1|229
1684466400000|2023-05-19 03:20:00|7652.2|7648.4|7650.9|7648.1|7652.2|7649.1|7646.2|7643.1|86
1684466700000|2023-05-19 03:25:00|7651.5|7647.7|7643.9|7641.1|7653.2|7650.4|7638.9|7636.1|125
1684467000000|2023-05-19 03:30:00|7644.5|7640.7|7638.2|7634.4|7644.5|7641.1|7637.5|7633.7|228
1684467300000|2023-05-19 03:35:00|7637.2|7633.4|7638.2|7635.4|7638.5|7635.4|7636.2|7632.4|25
1684467600000|2023-05-19 03:40:00|7638.5|7634.7|7636.5|7632.7|7638.5|7634.7|7634.5|7630.7|21
1684467900000|2023-05-19 03:45:00|7636.2|7632.4|7638.2|7635.4|7639.2|7635.7|7635.9|7632.4|29
1684468200000|2023-05-19 03:50:00|7638.5|7635.7|7640.2|7636.4|7640.2|7637.1|7636.2|7632.7|8
1684468500000|2023-05-19 03:55:00|7640.5|7637.7|7642.5|7638.7|7643.2|7639.4|7640.5|7637.4|29
1684468800000|2023-05-19 04:00:00|7641.5|7638.1|7645.9|7642.1|7646.5|7643.1|7641.5|7638.1|25
1684469100000|2023-05-19 04:05:00|7646.2|7642.4|7639.9|7636.1|7646.2|7643.1|7637.9|7634.1|32
1684469400000|2023-05-19 04:10:00|7639.2|7636.4|7639.5|7635.7|7642.9|7639.4|7638.5|7635.1|30
1684469700000|2023-05-19 04:15:00|7638.9|7636.1|7639.9|7637.1|7641.9|7638.1|7636.5|7633.1|28
1684470000000|2023-05-19 04:20:00|7639.5|7636.7|7641.9|7639.1|7642.5|7639.1|7639.5|7636.7|5
1684470300000|2023-05-19 04:25:00|7642.5|7638.7|7641.9|7638.1|7642.9|7639.1|7639.9|7636.7|12
1684470600000|2023-05-19 04:30:00|7641.2|7638.4|7637.5|7633.7|7641.2|7638.4|7630.9|7628.1|33
1684470900000|2023-05-19 04:35:00|7638.5|7634.7|7638.5|7634.7|7638.5|7635.1|7636.5|7632.7|2
1684471200000|2023-05-19 04:40:00|7638.2|7635.4|7635.2|7632.4|7639.5|7636.1|7634.9|7631.7|41
1684471500000|2023-05-19 04:45:00|7635.5|7632.7|7635.5|7631.7|7636.2|7633.1|7634.8|7631.7|12
1684471800000|2023-05-19 04:50:00|7634.8|7632|7634.2|7630.4|7635.8|7633|7633.8|7630.4|67
1684472100000|2023-05-19 04:55:00|7634.8|7631.4|7637.2|7633.4|7637.2|7633.4|7634.8|7631.4|60
1684472400000|2023-05-19 05:00:00|7636.2|7633|7640.8|7638|7641.2|7638|7635.8|7632.4|84
1684472700000|2023-05-19 05:05:00|7641.2|7638.4|7644.8|7642|7648.5|7645|7641.2|7638|107
1684473000000|2023-05-19 05:10:00|7643.8|7641|7648.5|7644.7|7648.5|7645.7|7643.8|7640.4|28
1684473300000|2023-05-19 05:15:00|7647.8|7645|7647.2|7643.4|7651.2|7648.4|7646.8|7643.4|21
1684473600000|2023-05-19 05:20:00|7647.5|7643.7|7649.2|7645.4|7650.2|7647|7646.8|7643.4|12
1684473900000|2023-05-19 05:25:00|7648.8|7646|7647.2|7644.4|7649.2|7646|7646.8|7644|12
1684474200000|2023-05-19 05:30:00|7647.8|7645|7646.5|7643.7|7650.3|7647|7641.2|7638.4|62
1684474500000|2023-05-19 05:35:00|7646.2|7643.4|7642.8|7640|7649.8|7646.4|7639.2|7636|52
1684474800000|2023-05-19 05:40:00|7643.2|7639.4|7637.2|7633.4|7643.2|7640|7634.8|7631|97
1684475100000|2023-05-19 05:45:00|7637.5|7633.7|7636.5|7632.7|7641.8|7639|7634.8|7631.7|82
1684475400000|2023-05-19 05:50:00|7636.8|7633|7640.2|7636.4|7640.2|7637|7631.8|7629|50
1684475700000|2023-05-19 05:55:00|7639.2|7635.4|7643.2|7639.4|7645.2|7642|7637.7|7634.4|53
1684476000000|2023-05-19 06:00:00|7640.8|7638|7645.8|7643|7646.7|7643.4|7638.8|7635.4|80
1684476300000|2023-05-19 06:05:00|7646.2|7642.4|7655.5|7651.7|7655.8|7653|7644.5|7641|254
1684476600000|2023-05-19 06:10:00|7654.8|7652|7663|7660.2|7664.5|7661.7|7651.8|7648.4|468
1684476900000|2023-05-19 06:15:00|7662.8|7660|7664.8|7662|7667.5|7663.7|7658.5|7655.2|460
1684477200000|2023-05-19 06:20:00|7665.2|7661.4|7665.5|7662.7|7673.8|7670.7|7663.8|7661|346
1684477500000|2023-05-19 06:25:00|7665.2|7662.4|7668.8|7665|7671.8|7669|7663.2|7660.4|337
1684477800000|2023-05-19 06:30:00|7669.2|7665.4|7652.8|7649|7669.2|7665.7|7651.2|7647.9|860
1684478100000|2023-05-19 06:35:00|7653.5|7649.7|7656.5|7652.7|7658.2|7655.4|7650.2|7646.7|284
1684478400000|2023-05-19 06:40:00|7655.2|7652.4|7658.5|7654.7|7658.5|7655|7653.2|7650|216
1684478700000|2023-05-19 06:45:00|7657.5|7653.7|7654.5|7651.7|7658.5|7655.4|7650.2|7646.7|128
1684479000000|2023-05-19 06:50:00|7654.2|7651.4|7657.2|7653.4|7658.5|7655|7650.5|7646.7|606
1684479300000|2023-05-19 06:55:00|7656.8|7654|7660.5|7656.7|7662.5|7659|7654.8|7651.7|367
1684479600000|2023-05-19 07:00:00|7660.2|7656.4|7662.5|7658.7|7668.5|7665|7655.8|7652.7|460
1684479900000|2023-05-19 07:05:00|7662.8|7659|7649.2|7646.4|7662.8|7659.4|7647.2|7644|1307
1684480200000|2023-05-19 07:10:00|7648.8|7646|7644.1|7641.3|7653.5|7650|7643.8|7640.4|238
1684480500000|2023-05-19 07:15:00|7644.5|7641.7|7648.8|7645|7653.5|7650|7644.5|7640.7|198
1684480800000|2023-05-19 07:20:00|7648.1|7645.3|7649.8|7647|7650.8|7648|7645.8|7642.7|136
1684481100000|2023-05-19 07:25:00|7649.5|7646.7|7639.2|7636.4|7650.5|7647.7|7639.2|7635.7|545
1684481400000|2023-05-19 07:30:00|7639.5|7636.7|7661.8|7658|7665.8|7663|7639.5|7636.7|1128
1684481700000|2023-05-19 07:35:00|7660.8|7658.7|7650.7|7647.9|7662.5|7659|7645.2|7641.4|846
1684482000000|2023-05-19 07:40:00|7650.8|7648|7632.8|7630|7652.8|7649.4|7630.2|7627|1727
1684482300000|2023-05-19 07:45:00|7633.2|7630.4|7637.8|7635|7640.8|7637.4|7632.8|7629.4|307
1684482600000|2023-05-19 07:50:00|7637.2|7634.4|7648.5|7645.7|7649.5|7646.7|7634.8|7632|316
1684482900000|2023-05-19 07:55:00|7648.2|7645.4|7652.8|7649|7660.2|7657|7646.5|7643|643
1684483200000|2023-05-19 08:00:00|7652.2|7649.4|7637.5|7633.7|7653.5|7650.2|7628.2|7624.4|720
1684483500000|2023-05-19 08:05:00|7636.9|7634.1|7632.5|7629.7|7642.8|7639.4|7632.2|7629.4|545
1684483800000|2023-05-19 08:10:00|7632.2|7629.4|7647.5|7643.7|7647.5|7644|7630.2|7627.4|1581
1684484100000|2023-05-19 08:15:00|7646.5|7644.1|7621.5|7617.7|7647.5|7644.4|7618|7614.2|2290
1684484400000|2023-05-19 08:20:00|7622.5|7618.7|7615.2|7611.4|7624.5|7621.4|7611.9|7608.4|2126
1684484700000|2023-05-19 08:25:00|7614.9|7612.1|7611.5|7608.7|7621.9|7618.7|7611.5|7608.1|3194
1684485000000|2023-05-19 08:30:00|7611.9|7609.1|7627.8|7625|7628.2|7625|7611.2|7607.7|3895
1684485300000|2023-05-19 08:35:00|7626.2|7623.4|7627.8|7624|7630.8|7628|7621.8|7618.4|573
1684485600000|2023-05-19 08:40:00|7627.2|7624.4|7618.2|7615.4|7629.4|7626.4|7615.2|7612|430
1684485900000|2023-05-19 08:45:00|7618.5|7614.7|7623.5|7619.7|7625.5|7622.4|7617.2|7614.4|360
1684486200000|2023-05-19 08:50:00|7623.2|7620.4|7633.2|7630.4|7634.8|7632|7620.2|7616.7|1094
1684486500000|2023-05-19 08:55:00|7633.8|7630|7619.8|7617|7633.8|7630.4|7618.5|7615|533
1684486800000|2023-05-19 09:00:00|7621.2|7617.4|7618.2|7614.4|7626.8|7623.4|7616.8|7613|445
1684487100000|2023-05-19 09:05:00|7618.8|7616|7617.8|7614|7621.8|7618.4|7616.2|7612.4|453
1684487400000|2023-05-19 09:10:00|7617.5|7614.7|7641.1|7637.3|7641.8|7638.7|7616.8|7613.4|1886
1684487700000|2023-05-19 09:15:00|7640.5|7637.7|7650.1|7646.3|7656.8|7654|7639.5|7636.2|2069
1684488000000|2023-05-19 09:20:00|7650.5|7646.7|7652.1|7649.3|7654.5|7651|7648.1|7644.8|575
1684488300000|2023-05-19 09:25:00|7652.5|7649.7|7646.5|7642.7|7653.5|7650|7643.5|7639.7|373
1684488600000|2023-05-19 09:30:00|7646.1|7643.3|7649.8|7647|7656.1|7653.3|7644.8|7641.7|1878
1684488900000|2023-05-19 09:35:00|7649.5|7646.7|7644.5|7641.7|7658.5|7655|7644.5|7641|2085
1684489200000|2023-05-19 09:40:00|7645.1|7641.3|7640.2|7637.4|7646.8|7644|7638.2|7635.4|4413
1684489500000|2023-05-19 09:45:00|7639.8|7636|7652.5|7648.7|7652.5|7649.3|7639.2|7636|535
1684489800000|2023-05-19 09:50:00|7652.1|7649.3|7661.1|7658.3|7662.1|7659|7650.8|7648|856
1684490100000|2023-05-19 09:55:00|7661.8|7658|7666.8|7664|7671.1|7668|7657.5|7654|1295
1684490400000|2023-05-19 10:00:00|7667.5|7663.7|7667.8|7664|7670.1|7666.3|7661.1|7658|429
1684490700000|2023-05-19 10:05:00|7668.1|7664.3|7675.8|7673|7678.5|7675|7667.1|7664|1971
1684491000000|2023-05-19 10:10:00|7675.5|7672.7|7677.1|7674.3|7678.1|7675.3|7671.1|7668.3|745
1684491300000|2023-05-19 10:15:00|7677.8|7674|7676.1|7673.3|7677.8|7674.7|7673.1|7669.3|368
1684491600000|2023-05-19 10:20:00|7677.1|7674|7677.1|7674.3|7681.3|7678.2|7673.8|7671|893
1684491900000|2023-05-19 10:25:00|7677.8|7674|7672.1|7669.3|7681.8|7678.3|7672.1|7669.3|1164
1684492200000|2023-05-19 10:30:00|7672.5|7668.7|7675.1|7671.3|7675.5|7672.3|7668.1|7664.8|457
1684492500000|2023-05-19 10:35:00|7675.5|7672.3|7674.8|7672|7680.5|7676.7|7670.5|7667.7|365
1684492800000|2023-05-19 10:40:00|7675.1|7672.3|7677.1|7673.3|7678.1|7675.3|7673.1|7670|157
1684493100000|2023-05-19 10:45:00|7676.8|7674|7671.8|7668|7677.1|7674|7669.1|7665.7|188
1684493400000|2023-05-19 10:50:00|7671.1|7668.3|7670.1|7666.3|7674.8|7671.3|7667.8|7665|351
1684493700000|2023-05-19 10:55:00|7670.5|7666.7|7671.8|7668|7672.1|7669|7664.8|7662|792
1684494000000|2023-05-19 11:00:00|7672.1|7668.3|7675.8|7672|7681.1|7678.3|7669.1|7666|252
1684494300000|2023-05-19 11:05:00|7675.1|7672.3|7660.1|7657.3|7677.8|7674.3|7657.4|7654.6|718
1684494600000|2023-05-19 11:10:00|7660.4|7657.6|7660.4|7657.6|7663.4|7660.3|7657.4|7654.3|321
1684494900000|2023-05-19 11:15:00|7660.1|7657.3|7666.1|7663.3|7666.1|7663.3|7654.4|7651.6|723
1684495200000|2023-05-19 11:20:00|7666.4|7663.6|7660.1|7657.3|7668.8|7665.3|7658.1|7655.3|280
1684495500000|2023-05-19 11:25:00|7660.8|7657|7664.4|7660.6|7667.1|7663.8|7659.1|7655.6|717
1684495800000|2023-05-19 11:30:00|7664.1|7661.3|7663.1|7660.3|7667.4|7664.6|7658.9|7655.6|198
1684496100000|2023-05-19 11:35:00|7663.4|7660.6|7673.4|7669.6|7674.1|7670.3|7662.4|7659.6|307
1684496400000|2023-05-19 11:40:00|7673.1|7670.3|7679.8|7676|7685.1|7682|7672.1|7668.8|549
1684496700000|2023-05-19 11:45:00|7679.1|7676.3|7682.1|7679.3|7683.1|7679.3|7676.1|7673.3|571
1684497000000|2023-05-19 11:50:00|7681.8|7679|7681.4|7677.6|7684.1|7681.3|7677.1|7674.1|443
1684497300000|2023-05-19 11:55:00|7681.1|7678.3|7683.8|7681|7686.4|7683|7680.4|7677.6|1636
1684497600000|2023-05-19 12:00:00|7683.4|7680.6|7698.8|7695|7703.4|7700|7683.4|7680.6|1456
1684497900000|2023-05-19 12:05:00|7698.4|7695.6|7692.8|7689|7698.8|7695.6|7690.1|7686.5|335
1684498200000|2023-05-19 12:10:00|7693.1|7690|7716.1|7713.3|7719.1|7715.8|7687.8|7684.6|3389
1684498500000|2023-05-19 12:15:00|7715.8|7713|7721.1|7717.3|7722.4|7719.3|7706.9|7703.6|1952
1684498800000|2023-05-19 12:20:00|7721.7|7717.9|7714.1|7710.3|7722.1|7718.9|7711.1|7707.9|782
1684499100000|2023-05-19 12:25:00|7713.7|7710.9|7713.1|7709.3|7718.7|7715.3|7711.1|7707.8|906
1684499400000|2023-05-19 12:30:00|7712.7|7709.9|7709.4|7705.6|7717.1|7713.6|7705.7|7702.6|1074
1684499700000|2023-05-19 12:35:00|7708.7|7705.9|7719.1|7716.3|7720.7|7717.3|7708.7|7705.6|795
1684500000000|2023-05-19 12:40:00|7718.4|7715.6|7719.7|7715.9|7721.7|7718.6|7716.7|7712.9|2392
1684500300000|2023-05-19 12:45:00|7718.7|7716.6|7719.7|7716.9|7722.7|7719.6|7717.4|7714.6|430
1684500600000|2023-05-19 12:50:00|7720.4|7716.6|7723.7|7719.9|7730.4|7727.6|7719.4|7715.9|1169
1684500900000|2023-05-19 12:55:00|7723.4|7719.6|7732.1|7729.3|7734.4|7731.6|7722.7|7719.6|756
1684501200000|2023-05-19 13:00:00|7732.7|7728.9|7726.7|7722.9|7743.4|7740.6|7725.7|7722.3|2562
1684501500000|2023-05-19 13:05:00|7727.1|7723.3|7714.1|7710.3|7730.7|7726.9|7713.4|7709.9|1843
1684501800000|2023-05-19 13:10:00|7713.7|7710.9|7708.4|7705.6|7716.7|7713.6|7707.4|7704.6|1801
1684502100000|2023-05-19 13:15:00|7708.7|7704.9|7690.4|7686.6|7709.7|7706.6|7687.4|7684.6|1727
1684502400000|2023-05-19 13:20:00|7690.7|7686.9|7684.1|7681.3|7692.4|7689.3|7680.4|7677.6|2447
1684502700000|2023-05-19 13:25:00|7685.1|7680.6|7665.1|7662.3|7688.4|7685.3|7658.1|7655.3|2524
1684503000000|2023-05-19 13:30:00|7664.7|7661.9|7665.1|7662.3|7669.7|7666.9|7647.1|7643.9|2565
1684503300000|2023-05-19 13:35:00|7666.7|7662.9|7653.4|7649.6|7678.7|7675.3|7653.1|7649.6|1391
1684503600000|2023-05-19 13:40:00|7652.8|7650|7646.7|7643.9|7658.7|7655.6|7638.4|7635.3|2312
1684503900000|2023-05-19 13:45:00|7646.4|7643.6|7645.4|7641.6|7655.4|7652.3|7639.1|7635.9|1008
1684504200000|2023-05-19 13:50:00|7644.4|7641.3|7651.1|7648.3|7656.7|7653.6|7640.1|7636.6|1026
1684504500000|2023-05-19 13:55:00|7652.1|7649.3|7646.1|7643.3|7655.4|7652.3|7639.1|7635.9|681
1684504800000|2023-05-19 14:00:00|7645.4|7642.6|7635.1|7631.3|7652.1|7649.3|7621.4|7618.6|1342
1684505100000|2023-05-19 14:05:00|7634.4|7631.6|7651.4|7647.6|7654.4|7650.6|7629.1|7625.9|997
1684505400000|2023-05-19 14:10:00|7650.4|7647|7638.8|7636|7650.9|7647.1|7632.4|7629.6|647
1684505700000|2023-05-19 14:15:00|7638.1|7635.3|7650.4|7646.6|7656.7|7653.4|7631.4|7628.3|787
1684506000000|2023-05-19 14:20:00|7650.1|7647.3|7642.1|7639.3|7652.7|7649.3|7634.1|7630.6|582
1684506300000|2023-05-19 14:25:00|7641.7|7638.3|7642.4|7638.6|7650.6|7647.3|7634.1|7630.9|565
1684506600000|2023-05-19 14:30:00|7642.1|7639.3|7631.7|7628.9|7650.1|7647.3|7626.7|7622.9|884
1684506900000|2023-05-19 14:35:00|7631.4|7628.6|7632.4|7628.6|7634.4|7631.3|7608.1|7604.9|2271
1684507200000|2023-05-19 14:40:00|7632.7|7628.9|7599.7|7596.9|7639.9|7636.6|7598.1|7595.3|1589
1684507500000|2023-05-19 14:45:00|7599.4|7596.6|7603.1|7599.3|7608.4|7604.8|7589.4|7586.3|2076
1684507800000|2023-05-19 14:50:00|7602.4|7598.6|7590.1|7586.3|7607.1|7603.6|7588.7|7585.9|1301
1684508100000|2023-05-19 14:55:00|7589.7|7586.9|7618.7|7614.9|7619.1|7616.3|7586.4|7583.6|1905
1684508400000|2023-05-19 15:00:00|7619|7615.2|7626.1|7622.3|7631.7|7628.6|7612.7|7609.9|1171
1684508700000|2023-05-19 15:05:00|7625.1|7621.6|7587.1|7584.3|7625.1|7621.6|7583.1|7580.3|1726
1684509000000|2023-05-19 15:10:00|7587.4|7583.6|7586.1|7582.3|7602.1|7598.3|7570.1|7566.9|2589
1684509300000|2023-05-19 15:15:00|7585.7|7581.9|7580|7576.2|7606.7|7603.6|7570.7|7567.9|2315
1684509600000|2023-05-19 15:20:00|7580.4|7576.6|7556.7|7553.9|7584.4|7580.9|7556.1|7553.3|2756
1684509900000|2023-05-19 15:25:00|7557.1|7554.3|7562.1|7559.3|7581.4|7578.3|7557.1|7553.6|4437
1684510200000|2023-05-19 15:30:00|7562.4|7558.6|7536|7532.2|7567.1|7564.3|7532.1|7528.9|4940
1684510500000|2023-05-19 15:35:00|7536.4|7533.2|7526.4|7523.6|7544|7540.6|7523|7519.6|1821
1684510800000|2023-05-19 15:40:00|7527.4|7523.9|7534.7|7531.9|7548|7544.6|7523|7520.2|2714
1684511100000|2023-05-19 15:45:00|7535|7531.2|7569.7|7566.9|7576|7573.2|7534.7|7531.2|2423
1684511400000|2023-05-19 15:50:00|7569.3|7565.9|7569.7|7566.9|7577.8|7574.5|7560.7|7557.2|2054
1684511700000|2023-05-19 15:55:00|7569|7565.9|7560|7556.2|7583.3|7579.9|7559.3|7555.5|1096
1684512000000|2023-05-19 16:00:00|7558.7|7555.9|7558.3|7554.5|7565.7|7562.9|7545.7|7542.9|1512
1684512300000|2023-05-19 16:05:00|7558.7|7554.9|7563|7559.2|7566.7|7563.2|7549.7|7546.5|1238
1684512600000|2023-05-19 16:10:00|7562.3|7558.5|7561.3|7557.5|7572.4|7568.9|7551.3|7547.9|677
1684512900000|2023-05-19 16:15:00|7560.7|7557.9|7544.7|7541.9|7562.3|7558.9|7538.7|7535.9|738
1684513200000|2023-05-19 16:20:00|7543.3|7540.9|7552.7|7549.9|7555.3|7552.2|7540.3|7536.5|545
1684513500000|2023-05-19 16:25:00|7552|7549.2|7556.7|7553.9|7560|7556.9|7545.7|7542.5|724
1684513800000|2023-05-19 16:30:00|7557.3|7553.5|7551.6|7547.8|7560.7|7557.2|7542.7|7539.5|1871
1684514100000|2023-05-19 16:35:00|7552|7548.2|7566.6|7562.8|7569|7565.2|7546|7542.5|670
1684514400000|2023-05-19 16:40:00|7567.3|7563.8|7561.6|7557.8|7569.6|7566.8|7561|7557.7|307
1684514700000|2023-05-19 16:45:00|7561|7558.2|7563.3|7560.5|7564|7561.2|7553|7549.5|494
1684515000000|2023-05-19 16:50:00|7563|7560.2|7577.6|7574.8|7578|7574.8|7562|7558.8|679
1684515300000|2023-05-19 16:55:00|7578|7574.2|7564|7561.2|7581.3|7578.5|7563.3|7559.8|955
1684515600000|2023-05-19 17:00:00|7564.6|7560.8|7579.6|7576.8|7583|7579.9|7564|7560.8|727
1684515900000|2023-05-19 17:05:00|7580|7577.2|7563.3|7559.5|7580.3|7577.2|7557.7|7554.5|529
1684516200000|2023-05-19 17:10:00|7562.7|7559.9|7552|7549.2|7565|7561.9|7547|7544.2|876
1684516500000|2023-05-19 17:15:00|7551.7|7548.9|7550.7|7546.9|7558|7555.2|7549.3|7545.9|412
1684516800000|2023-05-19 17:20:00|7550.3|7546.5|7544|7540.2|7555|7552.2|7538.4|7535|1482
1684517100000|2023-05-19 17:25:00|7543|7539.2|7525|7521.2|7543|7539.6|7517.4|7514.2|1474
1684517400000|2023-05-19 17:30:00|7525.7|7521.9|7531.3|7528.5|7534.3|7530.9|7520.3|7516.5|586
1684517700000|2023-05-19 17:35:00|7531|7528.2|7532.3|7529.5|7537|7533.7|7526.3|7523.2|520
1684518000000|2023-05-19 17:40:00|7532|7529.2|7525.3|7522.5|7534|7530.5|7522|7518.5|365
1684518300000|2023-05-19 17:45:00|7525|7522.2|7516.7|7513.9|7526.3|7523.2|7516|7512.5|908
1684518600000|2023-05-19 17:50:00|7516|7513.2|7517.7|7513.9|7526.3|7523.2|7510.3|7507.2|665
1684518900000|2023-05-19 17:55:00|7517.3|7513.5|7511.3|7507.5|7517.7|7514.5|7507.3|7504.5|802
1684519200000|2023-05-19 18:00:00|7511.7|7507.9|7529|7525.2|7530.8|7527.5|7509.3|7506.5|1794
1684519500000|2023-05-19 18:05:00|7529.3|7525.5|7531|7528.2|7535.3|7532.2|7527.3|7523.9|889
1684519800000|2023-05-19 18:10:00|7531.7|7528.9|7534.3|7530.5|7539|7535.5|7530|7527.2|785
1684520100000|2023-05-19 18:15:00|7532.7|7529.9|7536.6|7532.8|7539.6|7536.5|7525.3|7522.2|1625
1684520400000|2023-05-19 18:20:00|7536.3|7533.8|7540.3|7536.5|7543.6|7539.8|7531.3|7528.5|1179
1684520700000|2023-05-19 18:25:00|7541.3|7537.5|7553.6|7550.8|7554.6|7551.8|7538.3|7535.2|6833
1684521000000|2023-05-19 18:30:00|7554|7551.2|7563.6|7559.8|7563.6|7560.8|7550|7546.8|1444
1684521300000|2023-05-19 18:35:00|7564|7560.8|7560|7556.2|7565.3|7562.5|7555|7551.8|416
1684521600000|2023-05-19 18:40:00|7559.6|7556.8|7560.6|7556.8|7563|7559.2|7555.5|7551.8|672
1684521900000|2023-05-19 18:45:00|7560|7557.2|7560|7557.2|7560.6|7557.2|7556.3|7552.5|653
1684522200000|2023-05-19 18:50:00|7560.6|7557.8|7566.6|7562.8|7566.9|7563.1|7560|7556.8|251
1684522500000|2023-05-19 18:55:00|7565.9|7563.1|7568.9|7566.1|7570.9|7567.8|7563.9|7560.8|340
1684522800000|2023-05-19 19:00:00|7569.3|7566.5|7563.9|7561.1|7569.6|7566.8|7560.9|7558.1|387
1684523100000|2023-05-19 19:05:00|7564.6|7560.8|7561.9|7558.1|7564.6|7561.1|7556.6|7553.5|576
1684523400000|2023-05-19 19:10:00|7561.6|7558.8|7559.6|7555.8|7561.9|7558.8|7558.6|7555.8|286
1684523700000|2023-05-19 19:15:00|7558.9|7556.1|7564.6|7561.8|7564.9|7562.1|7558.6|7555.5|91
1684524000000|2023-05-19 19:20:00|7563.6|7560.8|7564.9|7562.1|7567.3|7564.1|7563.6|7560.5|78
1684524300000|2023-05-19 19:25:00|7565.3|7561.5|7564.6|7561.8|7566.9|7563.1|7562.6|7558.8|109
1684524600000|2023-05-19 19:30:00|7565.2|7561.4|7564.6|7560.8|7565.2|7562.1|7562.6|7559.8|165
1684524900000|2023-05-19 19:35:00|7563.9|7561.8|7566.9|7563.1|7569.9|7566.8|7563.9|7560.8|157
1684525200000|2023-05-19 19:40:00|7566.6|7563.8|7570.6|7567.8|7571.9|7568.8|7566.4|7562.8|231
1684525500000|2023-05-19 19:45:00|7571.2|7567.4|7574.2|7571.4|7574.6|7571.4|7570.6|7567.4|67
1684525800000|2023-05-19 19:50:00|7573.9|7571.1|7580.2|7577.4|7580.6|7577.8|7572.6|7569.4|134
1684526100000|2023-05-19 19:55:00|7579.6|7576.4|7581.2|7578.4|7584.9|7581.4|7578.9|7575.4|121
1684526400000|2023-05-19 20:00:00|7581.6|7577.8|7577.6|7573.8|7581.6|7578.4|7576.2|7572.4|74
1684526700000|2023-05-19 20:05:00|7576.6|7573.4|7573.2|7569.4|7577.2|7573.8|7572.6|7569.4|108
1684527000000|2023-05-19 20:10:00|7572.2|7568.4|7575.2|7571.4|7576.2|7572.4|7571.2|7568.4|73
1684527300000|2023-05-19 20:15:00|7574.6|7571.8|7571.2|7568.4|7575.2|7571.8|7570.6|7567.4|49
1684527600000|2023-05-19 20:20:00|7571.6|7567.8|7572.6|7568.8|7575.6|7571.8|7570.1|7567.3|102
1684527900000|2023-05-19 20:25:00|7572.2|7568.4|7573.2|7569.4|7574.2|7570.8|7570.9|7567.1|32
1684528200000|2023-05-19 20:30:00|7572.6|7569.8|7572.2|7568.4|7572.9|7569.8|7569.6|7566.4|46
1684528500000|2023-05-19 20:35:00|7571.6|7568.8|7572.6|7568.8|7572.6|7569.4|7570.9|7567.4|20
1684528800000|2023-05-19 20:40:00|7572.9|7570.1|7570.2|7567.4|7573.2|7570.1|7570.2|7567.4|143
1684529100000|2023-05-19 20:45:00|7571.2|7567.1|7575.2|7571.4|7575.2|7572.1|7568.2|7564.4|228
1684529400000|2023-05-19 20:50:00|7574.9|7571.1|7577.6|7573.8|7577.9|7574.1|7573.2|7570.1|77
1684529700000|2023-05-19 20:55:00|7577.3|7573.5|7570.7|7566.9|7577.3|7573.5|7568.9|7565.1|95
1684530000000|2023-05-19 21:00:00|7572.7|7564.9|7570.7|7562.9|7572.7|7564.9|7570.7|7562.9|2
1684706400000|2023-05-21 22:00:00|7570|7566.2|7565.6|7561.8|7574.5|7571|7552.8|7549|103
1684706700000|2023-05-21 22:05:00|7565.9|7562.1|7564.8|7561|7567.4|7562.6|7563.6|7559.6|8
1684707000000|2023-05-21 22:10:00|7563.6|7559.8|7565.4|7561.6|7565.9|7562.1|7560.4|7556.6|13
1684707300000|2023-05-21 22:15:00|7565.3|7561.5|7566.3|7562.5|7570.6|7566.8|7565.3|7561.5|6
1684707600000|2023-05-21 22:20:00|7566.4|7562.6|7563.8|7560|7570.4|7566.6|7562.4|7558.6|75
1684707900000|2023-05-21 22:25:00|7563.9|7560.1|7564.3|7560.5|7566.8|7563.6|7562.4|7558.6|35
1684708200000|2023-05-21 22:30:00|7564.6|7560.8|7563.9|7560.1|7564.9|7561.1|7563.8|7560|5
1684708500000|2023-05-21 22:35:00|7563.8|7560|7558.8|7555|7563.9|7560.1|7558.8|7555|30
1684708800000|2023-05-21 22:40:00|7558.4|7554.6|7554.6|7550.8|7559.4|7555.6|7551.8|7548|198
1684709100000|2023-05-21 22:45:00|7553.8|7550|7550.8|7547|7553.8|7550.4|7550.8|7547|156
1684709400000|2023-05-21 22:50:00|7550.6|7546.8|7551.2|7547.4|7554.6|7550.8|7549.2|7545.8|341
1684709700000|2023-05-21 22:55:00|7550.8|7547|7551.8|7548|7551.8|7548.4|7549.8|7546|2
1684710000000|2023-05-21 23:00:00|7551.6|7547.8|7556.8|7553|7558.2|7554.4|7550.2|7546.4|11
1684710300000|2023-05-21 23:05:00|7557.2|7553.4|7557.6|7553.8|7559.2|7555.4|7555.8|7552|24
1684710600000|2023-05-21 23:10:00|7555.2|7551.4|7552.7|7548.9|7557.6|7553.8|7552.6|7548.8|89
1684710900000|2023-05-21 23:15:00|7552.6|7548.8|7555.2|7551.4|7559.6|7556.4|7552.2|7548.4|168
1684711200000|2023-05-21 23:20:00|7555.3|7551.5|7556.2|7552.4|7557.2|7553.4|7555.2|7551.4|0
1684711500000|2023-05-21 23:25:00|7555.8|7552|7552.8|7550|7556.9|7553.8|7552.4|7549|38
1684711800000|2023-05-21 23:30:00|7551.7|7548.9|7555.8|7552|7556.9|7553.8|7551.4|7547.8|60
1684712100000|2023-05-21 23:35:00|7556.2|7552.4|7553.8|7550|7556.8|7553|7553.8|7550|120
1684712400000|2023-05-21 23:40:00|7552.8|7549|7555.4|7551.6|7556.4|7552.6|7551.4|7548|47
1684712700000|2023-05-21 23:45:00|7555|7551.2|7557.4|7554.6|7560.8|7557|7554.4|7551.2|83
1684713000000|2023-05-21 23:50:00|7557.8|7554|7564|7560.2|7566.8|7563|7556.7|7553.2|82
1684713300000|2023-05-21 23:55:00|7564.8|7561|7566|7562.2|7566|7562.2|7563|7559.2|13
1684713600000|2023-05-22 00:00:00|7565.4|7562.6|7560.4|7556.6|7569|7565.2|7555.4|7552.2|76
1684713900000|2023-05-22 00:05:00|7561|7557.2|7564.8|7561|7570.8|7567|7561|7557.2|63
1684714200000|2023-05-22 00:10:00|7564.2|7562|7564.4|7561.6|7566|7562.6|7560.4|7557.2|30
1684714500000|2023-05-22 00:15:00|7563.7|7560.9|7562.4|7559.6|7570|7566.4|7562.4|7558.6|54
1684714800000|2023-05-22 00:20:00|7564|7560.2|7560|7556.2|7565.8|7562|7558.8|7555.6|35
1684715100000|2023-05-22 00:25:00|7559.4|7556.6|7560.4|7556.6|7561.4|7558|7557.4|7554.2|30
1684715400000|2023-05-22 00:30:00|7560.8|7557|7559.4|7556.6|7562.8|7559|7557.8|7555|18
1684715700000|2023-05-22 00:35:00|7558.4|7555.6|7557|7553.2|7559.8|7556|7554.4|7551|34
1684716000000|2023-05-22 00:40:00|7557.4|7554.6|7557.4|7554.6|7560.4|7557.6|7554.4|7551.2|27
1684716300000|2023-05-22 00:45:00|7557.8|7555|7555.4|7552.6|7559.4|7555.6|7554.9|7551.2|36
1684716600000|2023-05-22 00:50:00|7556|7552.2|7558|7555.2|7559|7555.7|7556|7552.2|10
1684716900000|2023-05-22 00:55:00|7558.4|7555.6|7561|7557.2|7563|7559.6|7558.4|7555.1|12
1684717200000|2023-05-22 01:00:00|7564|7558.2|7571.5|7567.7|7572.8|7569.6|7548.4|7545.2|399
1684717500000|2023-05-22 01:05:00|7571|7567.2|7549.6|7545.8|7571.4|7568.6|7549|7545.8|210
1684717800000|2023-05-22 01:10:00|7550|7546.2|7536.3|7532.5|7550|7546.6|7535|7531.8|672
1684718100000|2023-05-22 01:15:00|7535.6|7532.8|7524|7521.2|7536.3|7532.8|7524|7520.2|315
1684718400000|2023-05-22 01:20:00|7524.6|7520.8|7521.3|7517.5|7526|7522.2|7512.3|7508.8|398
1684718700000|2023-05-22 01:25:00|7522|7518.2|7523|7519.2|7530|7526.2|7514|7510.5|294
1684719000000|2023-05-22 01:30:00|7522.4|7519.6|7507.6|7504.8|7526.4|7522.8|7505.3|7502.2|1094
1684719300000|2023-05-22 01:35:00|7508.3|7504.5|7501.9|7498.1|7510.3|7507.5|7501|7497.8|409
1684719600000|2023-05-22 01:40:00|7502.3|7498.5|7496.9|7494.1|7506.3|7502.5|7494.6|7490.8|422
1684719900000|2023-05-22 01:45:00|7497.6|7494.8|7493.2|7489.4|7502.6|7499.5|7491.2|7488.4|650
1684720200000|2023-05-22 01:50:00|7494.2|7490.4|7493.1|7489.3|7498.2|7494.8|7485.2|7481.4|484
1684720500000|2023-05-22 01:55:00|7493.2|7489.4|7499.2|7495.4|7500.6|7497.4|7487.6|7484.2|244
1684720800000|2023-05-22 02:00:00|7499.6|7495.8|7498.2|7494.4|7504.4|7500.8|7494|7490.8|190
1684721100000|2023-05-22 02:05:00|7498.1|7494.3|7490|7486.2|7498.6|7495.8|7489.2|7485.4|96
1684721400000|2023-05-22 02:10:00|7489.2|7485.4|7491.2|7487.4|7496.2|7492.8|7488.9|7485.4|75
1684721700000|2023-05-22 02:15:00|7490.9|7488.1|7500.6|7497.8|7502|7498.8|7490.9|7488.1|66
1684722000000|2023-05-22 02:20:00|7500|7496.8|7504|7500.2|7504|7500.8|7497|7493.7|58
1684722300000|2023-05-22 02:25:00|7503.6|7500.8|7504.2|7501.4|7505.6|7502.3|7502|7498.8|129
1684722600000|2023-05-22 02:30:00|7504.6|7500.8|7497|7493.2|7511|7508.2|7495|7492.2|99
1684722900000|2023-05-22 02:35:00|7496|7491.4|7497|7494.2|7498.2|7494.6|7491.6|7488.2|131
1684723200000|2023-05-22 02:40:00|7497.8|7495|7506.4|7503.6|7509|7505.6|7497.6|7494.2|87
1684723500000|2023-05-22 02:45:00|7505.6|7502.8|7498|7494.2|7510|7506.2|7496.6|7493.2|57
1684723800000|2023-05-22 02:50:00|7497.8|7494|7497|7494.2|7498.6|7495.3|7495|7491.8|41
1684724100000|2023-05-22 02:55:00|7496.6|7493.8|7492.2|7488.4|7497|7494.2|7490.6|7487.3|58
1684724400000|2023-05-22 03:00:00|7493|7489.2|7498.6|7495.8|7501.1|7497.8|7491.6|7488.2|167
1684724700000|2023-05-22 03:05:00|7498.8|7495|7490|7487.2|7498.8|7495|7490|7486.7|453
1684725000000|2023-05-22 03:10:00|7489.6|7486.8|7491|7487.2|7493|7489.6|7482.6|7479.2|396
1684725300000|2023-05-22 03:15:00|7490.6|7487.8|7488.6|7485.8|7491|7487.8|7481.6|7478.4|135
1684725600000|2023-05-22 03:20:00|7489|7485.2|7484|7480.2|7489.2|7486|7483.6|7480.2|63
1684725900000|2023-05-22 03:25:00|7483.6|7480.8|7486.2|7482.4|7489.6|7486.2|7480.2|7476.4|107
1684726200000|2023-05-22 03:30:00|7487|7483.2|7487.2|7483.4|7491.2|7487.8|7486.2|7482.4|20
1684726500000|2023-05-22 03:35:00|7486.6|7483.8|7487|7483.2|7489|7485.2|7486|7483.2|7
1684726800000|2023-05-22 03:40:00|7486.4|7483.6|7487|7483.2|7487.6|7484.2|7484.6|7481.2|33
1684727100000|2023-05-22 03:45:00|7486|7482.3|7486.6|7482.8|7487|7483.2|7483|7480.2|19
1684727400000|2023-05-22 03:50:00|7486|7483.2|7475|7471.2|7486|7483.2|7471|7467.6|613
1684727700000|2023-05-22 03:55:00|7474.4|7471.6|7478|7474.2|7480.4|7477.6|7474.4|7471.2|276
1684728000000|2023-05-22 04:00:00|7478.2|7474.4|7483|7479.2|7483.2|7479.8|7476.6|7473.2|478
1684728300000|2023-05-22 04:05:00|7483.6|7479.8|7492.6|7488.8|7493|7489.6|7483.4|7479.8|133
1684728600000|2023-05-22 04:10:00|7493|7489.2|7492|7488.2|7493.1|7489.8|7490.6|7487.8|33
1684728900000|2023-05-22 04:15:00|7491.6|7488.8|7495|7491.2|7496|7492.2|7491|7485.8|110
1684729200000|2023-05-22 04:20:00|7494.6|7490.8|7496|7492.2|7496.4|7493.2|7494.6|7490.8|12
1684729500000|2023-05-22 04:25:00|7495|7493.2|7496|7492.2|7496.3|7493.2|7495|7492.2|15
1684729800000|2023-05-22 04:30:00|7495.6|7491.8|7495|7491.2|7496|7492.8|7493.6|7490.8|12
1684730100000|2023-05-22 04:35:00|7494.6|7490.8|7493|7489.2|7494.6|7491.2|7492.6|7488.8|30
1684730400000|2023-05-22 04:40:00|7492.6|7489.8|7492|7488.2|7493|7489.8|7491|7488.2|37
1684730700000|2023-05-22 04:45:00|7491|7487.8|7493|7489.2|7493|7489.2|7488.6|7485.5|74
1684731000000|2023-05-22 04:50:00|7492|7488.2|7496.3|7493.5|7497|7493.5|7491.6|7488.2|93
1684731300000|2023-05-22 04:55:00|7495.6|7492.8|7494|7490.2|7496|7492.8|7492.6|7488.8|36
1684731600000|2023-05-22 05:00:00|7493.3|7490.5|7494.6|7490.8|7494.6|7491.2|7490.6|7487.2|38
1684731900000|2023-05-22 05:05:00|7494|7490.2|7489.6|7485.8|7495|7491.5|7488.6|7484.8|21
1684732200000|2023-05-22 05:10:00|7489.2|7485.4|7483|7479.2|7490.6|7487.2|7482.6|7479.2|77
1684732500000|2023-05-22 05:15:00|7482.3|7479.5|7480.3|7476.5|7483|7480.2|7479|7475.8|48
1684732800000|2023-05-22 05:20:00|7480|7476.2|7492.6|7488.8|7493.2|7489.4|7479|7475.8|107
1684733100000|2023-05-22 05:25:00|7492.2|7489.4|7494.9|7491.1|7496.9|7493.5|7492.2|7489.4|42
1684733400000|2023-05-22 05:30:00|7495.2|7491.4|7482.6|7479.8|7495.9|7492.5|7480.9|7477.1|127
1684733700000|2023-05-22 05:35:00|7483.9|7480.1|7487.9|7484.1|7488.6|7485.1|7479.6|7476.4|56
1684734000000|2023-05-22 05:40:00|7486.6|7483.8|7488.2|7484.4|7491.6|7488.8|7484.6|7481.1|175
1684734300000|2023-05-22 05:45:00|7487.6|7484.8|7492.6|7488.8|7492.6|7488.8|7485.6|7481.8|75
1684734600000|2023-05-22 05:50:00|7491.9|7488.1|7488.9|7485.1|7491.9|7488.8|7486.6|7483.1|48
1684734900000|2023-05-22 05:55:00|7487.6|7484.8|7487.2|7483.4|7491.6|7487.8|7479.6|7476.4|121
1684735200000|2023-05-22 06:00:00|7487.3|7483.5|7474.2|7470.4|7490.1|7486.8|7472.6|7469.4|514
1684735500000|2023-05-22 06:05:00|7473.6|7470.8|7464.6|7461.8|7477.2|7473.8|7463.6|7460.4|616
1684735800000|2023-05-22 06:10:00|7464.9|7461.1|7453.3|7450.5|7465.9|7462.1|7453.3|7450.1|636
1684736100000|2023-05-22 06:15:00|7453.7|7449.9|7451.7|7447.9|7461.9|7458.8|7447.7|7444.9|693
1684736400000|2023-05-22 06:20:00|7451.3|7448.5|7476.6|7473.8|7477.9|7474.5|7450.3|7447.5|741
1684736700000|2023-05-22 06:25:00|7476.9|7473.1|7467.7|7463.9|7478.6|7475.8|7466.7|7463.7|242
1684737000000|2023-05-22 06:30:00|7467.3|7463.5|7478.3|7475.5|7479.3|7475.5|7464.3|7461.1|391
1684737300000|2023-05-22 06:35:00|7477.3|7474.5|7478.9|7475.1|7479.7|7476.4|7473.3|7470.1|202
1684737600000|2023-05-22 06:40:00|7479.3|7475.5|7463.7|7459.9|7479.7|7476.5|7459.3|7455.9|297
1684737900000|2023-05-22 06:45:00|7462.7|7459.5|7462.7|7458.9|7465.7|7462.5|7457.7|7454.5|862
1684738200000|2023-05-22 06:50:00|7462.1|7459.3|7466.7|7462.9|7470.7|7466.9|7461.1|7457.3|133
1684738500000|2023-05-22 06:55:00|7466.1|7463.3|7464.5|7460.7|7467.7|7464.3|7462.3|7459.3|168
1684738800000|2023-05-22 07:00:00|7463.7|7459.9|7473.5|7469.7|7477.2|7474.3|7458.7|7454.9|605
1684739100000|2023-05-22 07:05:00|7472.7|7468.9|7481.1|7477.3|7482.7|7479.3|7470.1|7466.3|576
1684739400000|2023-05-22 07:10:00|7480.8|7477|7490.5|7487.7|7493.7|7490.3|7478.1|7474.7|755
1684739700000|2023-05-22 07:15:00|7490.1|7487.3|7487.7|7483.9|7493.5|7489.7|7481.1|7477.7|248
1684740000000|2023-05-22 07:20:00|7487.1|7484.3|7499.3|7496.5|7503.7|7500.9|7487.1|7484.3|1022
1684740300000|2023-05-22 07:25:00|7498.7|7495.9|7503.7|7499.9|7505.3|7502.5|7493.5|7490|370
1684740600000|2023-05-22 07:30:00|7502.7|7499.7|7506.7|7502.9|7509.7|7506.5|7491.3|7488.5|892
1684740900000|2023-05-22 07:35:00|7506.3|7502.5|7517.7|7513.9|7520.9|7517.6|7503.2|7499.9|1018
1684741200000|2023-05-22 07:40:00|7516.9|7513.1|7522.1|7519.3|7526.5|7523.7|7515.9|7512.5|1741
1684741500000|2023-05-22 07:45:00|7522.5|7519.7|7513.5|7510.7|7523.8|7521|7512.5|7509.7|795
1684741800000|2023-05-22 07:50:00|7513.8|7511|7514.5|7510.7|7526.9|7523.3|7511.3|7508.1|715
1684742100000|2023-05-22 07:55:00|7514.9|7511.1|7515.3|7511.5|7517.3|7514.1|7510.9|7507.5|323
1684742400000|2023-05-22 08:00:00|7515.7|7511.9|7507.3|7504.5|7516.7|7512.9|7500.3|7496.9|776
1684742700000|2023-05-22 08:05:00|7507.9|7505.1|7525.9|7522.1|7533.5|7530.1|7507.3|7504.1|1059
1684743000000|2023-05-22 08:10:00|7525.5|7522.7|7520.9|7518.1|7529.3|7526.5|7516.3|7513.5|844
1684743300000|2023-05-22 08:15:00|7521.9|7518.7|7530.1|7526.3|7531.7|7527.9|7520.3|7517.1|733
1684743600000|2023-05-22 08:20:00|7530.9|7527.1|7529.9|7526.1|7533.5|7530.3|7526.9|7524.1|843
1684743900000|2023-05-22 08:25:00|7529.5|7525.7|7527.7|7524.9|7537.1|7533.9|7522.5|7519.1|5891
1684744200000|2023-05-22 08:30:00|7528.1|7525.3|7541.7|7538.9|7543.1|7540.3|7523.9|7520.3|3349
1684744500000|2023-05-22 08:35:00|7542.7|7539.9|7540.2|7536.4|7555.4|7552.6|7533.7|7530.3|1834
1684744800000|2023-05-22 08:40:00|7540.7|7536.9|7555.4|7551.6|7556.4|7553.2|7540.4|7536.9|2383
1684745100000|2023-05-22 08:45:00|7554.6|7550.8|7557.4|7553.6|7567.2|7564|7554|7550.8|2694
1684745400000|2023-05-22 08:50:00|7556|7553.2|7547.7|7544.9|7562|7558.6|7546.7|7543.3|2188
1684745700000|2023-05-22 08:55:00|7548.1|7544.3|7550.1|7546.3|7550.1|7546.9|7539.7|7536.6|435
1684746000000|2023-05-22 09:00:00|7549.7|7546.9|7551|7547.2|7552.4|7548.9|7541.1|7538.3|875
1684746300000|2023-05-22 09:05:00|7551.4|7547.6|7547.3|7543.5|7553|7549.6|7542.7|7539.3|477
1684746600000|2023-05-22 09:10:00|7546.7|7543.9|7544.3|7540.5|7552.7|7549.9|7542.8|7540|323
1684746900000|2023-05-22 09:15:00|7543.7|7540.9|7558.7|7554.9|7558.7|7555.5|7541.7|7538.5|469
1684747200000|2023-05-22 09:20:00|7558.3|7555.5|7555.3|7551.5|7560.7|7557.5|7554.7|7551.5|370
1684747500000|2023-05-22 09:25:00|7554.7|7551.9|7553.1|7549.3|7555.7|7552.5|7546.7|7543.5|357
1684747800000|2023-05-22 09:30:00|7552.7|7549.9|7543.3|7540.5|7555.7|7552.5|7541.7|7538.3|329
1684748100000|2023-05-22 09:35:00|7544.3|7541.9|7545.1|7541.3|7554.7|7551.5|7542.7|7539.9|1435
1684748400000|2023-05-22 09:40:00|7544.7|7541.9|7534.5|7531.7|7545.1|7542.3|7534.5|7531.7|1309
1684748700000|2023-05-22 09:45:00|7534.9|7531.1|7542.9|7539.1|7543.9|7540.1|7534.1|7530.3|424
1684749000000|2023-05-22 09:50:00|7542.5|7539.7|7537.9|7535.1|7547.9|7544.7|7536.5|7533.3|280
1684749300000|2023-05-22 09:55:00|7537.5|7533.7|7538.5|7535.7|7540.9|7537.7|7535.5|7532.7|581
1684749600000|2023-05-22 10:00:00|7538.9|7535.1|7538.1|7534.3|7538.9|7535.3|7522.5|7519.5|1585
1684749900000|2023-05-22 10:05:00|7537.5|7534.7|7539.1|7535.3|7542.5|7538.9|7536.9|7533.7|429
1684750200000|2023-05-22 10:10:00|7538.1|7534.5|7548.1|7544.3|7548.1|7544.9|7529.1|7526.3|276
1684750500000|2023-05-22 10:15:00|7546.7|7543.9|7540.3|7536.5|7548.7|7544.9|7537.7|7534.7|123
1684750800000|2023-05-22 10:20:00|7541.1|7537.3|7546.9|7544.1|7548.3|7545.5|7538.1|7535.3|1201
1684751100000|2023-05-22 10:25:00|7548.3|7544.5|7548.9|7546.1|7549.3|7546.5|7544.3|7541.1|230
1684751400000|2023-05-22 10:30:00|7549.3|7546.5|7546.3|7542.5|7553.3|7550.1|7544.3|7540.6|319
1684751700000|2023-05-22 10:35:00|7545.9|7542.1|7548.3|7544.5|7554.3|7550.9|7545.3|7542.1|306
1684752000000|2023-05-22 10:40:00|7547.9|7545.1|7541.7|7538.9|7551.3|7547.9|7540.3|7536.7|379
1684752300000|2023-05-22 10:45:00|7541.3|7538.5|7538.3|7535.5|7541.9|7538.5|7535.9|7532.5|1188
1684752600000|2023-05-22 10:50:00|7537.9|7535.1|7549.5|7546.7|7552.9|7549.7|7531.9|7529.1|607
1684752900000|2023-05-22 10:55:00|7549.2|7545.7|7551.5|7547.7|7554.5|7551.5|7547.5|7544.1|351
1684753200000|2023-05-22 11:00:00|7551.2|7548.4|7560.2|7557.4|7560.5|7557.7|7549.5|7546.7|1012
1684753500000|2023-05-22 11:05:00|7560.5|7557.7|7565.5|7561.7|7567.5|7564.4|7557.2|7553.7|1166
1684753800000|2023-05-22 11:10:00|7565.9|7562.1|7557.1|7554.3|7566.3|7562.7|7555.9|7552.7|218
1684754100000|2023-05-22 11:15:00|7557.5|7554.7|7557.5|7554.7|7559.5|7556.1|7550.9|7547.7|480
1684754400000|2023-05-22 11:20:00|7558.1|7553.7|7554.9|7552.1|7558.9|7555.7|7552.9|7549.5|717
1684754700000|2023-05-22 11:25:00|7555.3|7551.5|7559.9|7557.1|7560.5|7557.1|7551.9|7548.5|712
1684755000000|2023-05-22 11:30:00|7560.5|7556.7|7566.9|7563.1|7571.3|7567.5|7558.9|7555.5|456
1684755300000|2023-05-22 11:35:00|7567.3|7563.5|7562.3|7558.5|7567.3|7563.5|7560.3|7556.5|517
1684755600000|2023-05-22 11:40:00|7561.9|7559.1|7570.4|7567.6|7571.7|7568.5|7561.9|7558.5|259
1684755900000|2023-05-22 11:45:00|7570.3|7567.5|7554.3|7550.5|7570.3|7567.5|7551.7|7548.1|898
1684756200000|2023-05-22 11:50:00|7554.7|7551.5|7563.3|7559.5|7564.7|7560.9|7552.3|7548.9|659
1684756500000|2023-05-22 11:55:00|7562.7|7559.9|7571.7|7568.9|7572.1|7568.9|7562.3|7559.3|274
1684756800000|2023-05-22 12:00:00|7572.1|7569.3|7588.7|7584.9|7594.3|7590.9|7568.7|7565.3|1647
1684757100000|2023-05-22 12:05:00|7589.1|7585.3|7564.1|7560.3|7593.7|7590.9|7561.7|7558.9|931
1684757400000|2023-05-22 12:10:00|7563.7|7560.9|7561.7|7558.9|7567.7|7564.3|7559.3|7555.9|1124
1684757700000|2023-05-22 12:15:00|7561.1|7557.3|7556.3|7552.5|7564.1|7560.9|7555.7|7552.5|330
1684758000000|2023-05-22 12:20:00|7557.1|7553.3|7551.3|7548.5|7559.3|7555.9|7541.7|7538.5|844
1684758300000|2023-05-22 12:25:00|7551.7|7548.9|7546.7|7542.9|7552.7|7549.9|7543.1|7539.3|922
1684758600000|2023-05-22 12:30:00|7547.1|7543.3|7542.3|7538.5|7547.7|7544.3|7534.7|7530.9|443
1684758900000|2023-05-22 12:35:00|7543.3|7539.5|7544.3|7540.5|7547.7|7544.9|7537.7|7534.3|223
1684759200000|2023-05-22 12:40:00|7544.7|7540.9|7538.1|7534.3|7553.3|7549.9|7534.1|7530.3|794
1684759500000|2023-05-22 12:45:00|7537.1|7533.3|7545.1|7541.3|7547.1|7543.5|7535.1|7531.9|1417
1684759800000|2023-05-22 12:50:00|7544.4|7541.6|7543.3|7539.5|7551.1|7547.6|7537.1|7534.3|666
1684760100000|2023-05-22 12:55:00|7543.7|7539.9|7545.2|7541.4|7548.3|7545.5|7537.7|7534.3|1176
1684760400000|2023-05-22 13:00:00|7544.3|7540.5|7565.9|7563.1|7574.3|7571.5|7539.3|7535.9|1397
1684760700000|2023-05-22 13:05:00|7566.5|7562.7|7582.1|7578.3|7586.3|7583.1|7566.5|7562.7|1593
1684761000000|2023-05-22 13:10:00|7582.9|7579.1|7591.9|7589.1|7594.3|7591.1|7565.7|7562.5|1322
1684761300000|2023-05-22 13:15:00|7592.5|7588.7|7585.9|7583.1|7599.9|7596.5|7583.5|7580.5|2007
1684761600000|2023-05-22 13:20:00|7586.3|7582.5|7569.7|7566.9|7586.3|7582.9|7566|7562.9|1350
1684761900000|2023-05-22 13:25:00|7569.3|7566.5|7546.8|7544|7572.4|7569.2|7545.8|7543|2531
1684762200000|2023-05-22 13:30:00|7547.2|7544.4|7542.4|7538.6|7551.6|7548|7522.8|7519.8|3207
1684762500000|2023-05-22 13:35:00|7542.8|7539|7559.2|7556.4|7570.8|7568|7540|7537.2|2009
1684762800000|2023-05-22 13:40:00|7559.8|7556|7546.6|7542.8|7565.2|7562.4|7543.2|7540|1605
1684763100000|2023-05-22 13:45:00|7545.8|7542|7528.2|7525.4|7548.6|7545.4|7520.2|7517|2065
1684763400000|2023-05-22 13:50:00|7528.4|7525.6|7551.2|7548.4|7555.8|7552.4|7528.4|7525.6|1232
1684763700000|2023-05-22 13:55:00|7551.8|7548|7565.6|7561.8|7567.8|7564.5|7546.2|7542.8|1971
1684764000000|2023-05-22 14:00:00|7564.8|7561|7551.2|7548.4|7569.8|7567|7541.2|7537.8|1919
1684764300000|2023-05-22 14:05:00|7552|7549.2|7552.4|7548.6|7566.8|7563.4|7543.2|7540|1469
1684764600000|2023-05-22 14:10:00|7551.2|7547.4|7571.6|7567.8|7575.6|7572.4|7547.6|7544.4|1261
1684764900000|2023-05-22 14:15:00|7571.8|7568|7573|7570.2|7575.4|7572.6|7561.2|7557.8|1370
1684765200000|2023-05-22 14:20:00|7572.6|7569.8|7568.4|7564.6|7575.8|7572.6|7556.4|7552.6|1773
1684765500000|2023-05-22 14:25:00|7568.8|7565|7560.8|7557|7568.8|7565.5|7555.2|7550.8|1777
1684765800000|2023-05-22 14:30:00|7560.4|7557.6|7571.4|7567.6|7573.8|7570.4|7559.4|7556.6|755
1684766100000|2023-05-22 14:35:00|7572.4|7568.6|7569.8|7566|7585.8|7582.6|7568.2|7564.6|1741
1684766400000|2023-05-22 14:40:00|7568.4|7565.6|7554.6|7550.8|7568.8|7565.6|7550.2|7547|1108
1684766700000|2023-05-22 14:45:00|7554.2|7551.4|7543.7|7539.9|7556.8|7553.4|7529.4|7526.6|5353
1684767000000|2023-05-22 14:50:00|7542.7|7539.7|7553.4|7549.6|7557.5|7554.6|7539.7|7536.3|2227
1684767300000|2023-05-22 14:55:00|7552.7|7549.9|7550.3|7546.5|7557.4|7553.9|7533.7|7530.6|1217
1684767600000|2023-05-22 15:00:00|7551.3|7548.5|7558.7|7555.9|7561.1|7557.9|7545.3|7541.9|991
1684767900000|2023-05-22 15:05:00|7559.1|7555.3|7553.7|7550.9|7568.8|7565.5|7552.3|7548.5|1715
1684768200000|2023-05-22 15:10:00|7554.1|7550.3|7558|7554.2|7565|7561.4|7547.7|7544.9|2097
1684768500000|2023-05-22 15:15:00|7557|7553.5|7542.2|7539.4|7560|7556.8|7538.6|7534.8|4062
1684768800000|2023-05-22 15:20:00|7541.2|7538.4|7575.4|7572.6|7576.4|7573.2|7537.6|7534.4|5152
1684769100000|2023-05-22 15:25:00|7575|7572.2|7584.4|7581.6|7590.4|7587.2|7567.6|7564.2|4680
1684769400000|2023-05-22 15:30:00|7584|7581.2|7599.6|7596.8|7612.2|7609.2|7580.8|7577.5|4553
1684769700000|2023-05-22 15:35:00|7600.8|7597|7591.8|7588|7606.4|7603.2|7590.4|7586.8|2725
1684770000000|2023-05-22 15:40:00|7591.4|7588.6|7586|7582.2|7592.4|7589|7582.4|7579|1436
1684770300000|2023-05-22 15:45:00|7585.4|7583.2|7585.8|7582|7587|7583.6|7576.2|7573.4|836
1684770600000|2023-05-22 15:50:00|7586.2|7583|7583.8|7581|7589.2|7586.4|7580.2|7576.8|774
1684770900000|2023-05-22 15:55:00|7583.4|7580|7582.8|7580|7595.4|7592.6|7579|7576|1374
1684771200000|2023-05-22 16:00:00|7583.4|7579.6|7599.2|7595.4|7602.4|7598.6|7581.4|7578|1549
1684771500000|2023-05-22 16:05:00|7598.8|7595|7591.2|7588.4|7602.8|7600|7588.8|7585.4|630
1684771800000|2023-05-22 16:10:00|7590.8|7588|7589.2|7586.4|7594.8|7591.8|7583.2|7580|516
1684772100000|2023-05-22 16:15:00|7589.8|7586|7578.8|7575|7589.8|7587|7573.6|7570.4|786
1684772400000|2023-05-22 16:20:00|7579.2|7575.4|7566.7|7562.9|7580.6|7577.8|7562.8|7559.4|598
1684772700000|2023-05-22 16:25:00|7566.8|7563|7580.2|7577.4|7581.8|7579|7565.7|7562.4|819
1684773000000|2023-05-22 16:30:00|7580.4|7577.6|7585.2|7582.4|7588.8|7585.4|7576.4|7573|542
1684773300000|2023-05-22 16:35:00|7586.8|7583|7591.2|7588.4|7596.8|7593.4|7586.2|7583|1048
1684773600000|2023-05-22 16:40:00|7591.4|7588.6|7616.8|7613|7620.4|7617|7591.2|7588|2773
1684773900000|2023-05-22 16:45:00|7616.4|7613.6|7613.4|7610.6|7617.8|7614.6|7609.8|7606.6|1280
1684774200000|2023-05-22 16:50:00|7613.8|7611|7601.8|7598|7614.2|7611|7600.8|7597|556
1684774500000|2023-05-22 16:55:00|7602.8|7599|7600.2|7597.4|7608.2|7605|7596.2|7593|461
1684774800000|2023-05-22 17:00:00|7600.5|7596.7|7615.1|7612.3|7618.1|7615.3|7596.2|7593|582
1684775100000|2023-05-22 17:05:00|7615.8|7612|7620.4|7616.6|7621.1|7618|7612.3|7609|475
1684775400000|2023-05-22 17:10:00|7620|7617.6|7627.8|7625|7636.4|7631.6|7619|7616|2308
1684775700000|2023-05-22 17:15:00|7627.4|7624.6|7630.4|7626.6|7631.8|7628.6|7612.8|7610|869
1684776000000|2023-05-22 17:20:00|7630|7627.2|7625|7622.2|7631.8|7628.6|7620.4|7617.6|676
1684776300000|2023-05-22 17:25:00|7625.4|7622.6|7631.4|7628.6|7634|7630.6|7625.4|7622.2|565
1684776600000|2023-05-22 17:30:00|7631|7628.2|7627|7624.2|7637|7634.2|7625|7621.6|704
1684776900000|2023-05-22 17:35:00|7627.4|7624.6|7630.4|7626.6|7632.4|7629.2|7623|7619.6|570
1684777200000|2023-05-22 17:40:00|7629.8|7627|7624.4|7621.6|7633.8|7631|7621.7|7617.9|419
1684777500000|2023-05-22 17:45:00|7624.7|7620.6|7621.4|7618.6|7624.7|7621.6|7617.4|7614.2|356
1684777800000|2023-05-22 17:50:00|7621.7|7617.9|7624.7|7620.9|7630.4|7626.6|7617.7|7614.6|645
1684778100000|2023-05-22 17:55:00|7624.4|7620.6|7619.4|7615.6|7625.4|7622.2|7616|7612.6|299
1684778400000|2023-05-22 18:00:00|7619|7615.2|7609.7|7606.9|7619.4|7616.6|7607.1|7603.9|782
1684778700000|2023-05-22 18:05:00|7610.1|7607.3|7612.5|7609.7|7614.5|7611.7|7606.7|7603.3|712
1684779000000|2023-05-22 18:10:00|7611.1|7608.3|7599.6|7595.8|7613.1|7609.7|7598.1|7595.3|785
1684779300000|2023-05-22 18:15:00|7599.1|7595.3|7593.7|7590.9|7606.1|7602.3|7593.7|7590.3|1070
1684779600000|2023-05-22 18:20:00|7594.1|7590.3|7585.9|7583.1|7597.1|7594.3|7585.9|7583.1|1238
1684779900000|2023-05-22 18:25:00|7585.5|7582.7|7587.9|7585.1|7600.5|7597.3|7585.5|7582.7|6470
1684780200000|2023-05-22 18:30:00|7588.3|7585.5|7596.5|7592.7|7597.5|7594.7|7587.3|7584.1|1716
1684780500000|2023-05-22 18:35:00|7595.1|7592.3|7596|7592.2|7597.5|7594.7|7594.5|7591.2|185
1684780800000|2023-05-22 18:40:00|7595.1|7591.3|7597.9|7595.1|7598.5|7595.3|7593.5|7590.3|157
1684781100000|2023-05-22 18:45:00|7597.5|7594.7|7595.5|7591.7|7599.1|7595.7|7594.9|7591.3|232
1684781400000|2023-05-22 18:50:00|7595.1|7592.3|7593.5|7589.7|7596.5|7593.7|7592.5|7589.7|185
1684781700000|2023-05-22 18:55:00|7592.9|7590.1|7592.1|7588.3|7593.1|7590.1|7590.5|7587.3|261
1684782000000|2023-05-22 19:00:00|7592.5|7588.7|7590.7|7587.9|7592.5|7589.7|7589.5|7586.3|168
1684782300000|2023-05-22 19:05:00|7591.1|7588.3|7588.5|7585.7|7592.5|7588.9|7588.1|7585.3|100
1684782600000|2023-05-22 19:10:00|7587.5|7584.7|7587.5|7583.7|7588.9|7585.3|7586.1|7582.9|83
1684782900000|2023-05-22 19:15:00|7587.1|7583.3|7591.5|7587.7|7591.9|7588.7|7586.1|7582.7|118
1684783200000|2023-05-22 19:20:00|7590.5|7586.7|7591.1|7587.3|7592.1|7588.7|7589.1|7585.3|193
1684783500000|2023-05-22 19:25:00|7589.1|7586.3|7590.1|7586.3|7591.5|7587.7|7588.1|7584.3|107
1684783800000|2023-05-22 19:30:00|7589.7|7586.9|7592.5|7589.7|7594.7|7591.7|7589|7585.3|71
1684784100000|2023-05-22 19:35:00|7593.1|7589.3|7589.5|7586.7|7593.1|7589.7|7588.1|7584.7|302
1684784400000|2023-05-22 19:40:00|7590.5|7587.1|7584.5|7581.7|7590.5|7587.1|7581|7577.7|70
1684784700000|2023-05-22 19:45:00|7585.1|7582.3|7582.9|7580.1|7587.9|7584.7|7580.4|7577.1|661
1684785000000|2023-05-22 19:50:00|7583.3|7580.5|7585.9|7582.1|7588.9|7585.6|7579.3|7576.5|958
1684785300000|2023-05-22 19:55:00|7586.3|7583.5|7588.9|7585.1|7588.9|7585.5|7582.9|7579.5|187
1684785600000|2023-05-22 20:00:00|7587.9|7584.5|7590.6|7587.8|7591.5|7588.3|7585.9|7582.1|832
1684785900000|2023-05-22 20:05:00|7591.1|7588.3|7595.5|7592.7|7596.5|7593.7|7591.1|7587.7|173
1684786200000|2023-05-22 20:10:00|7595.1|7592.3|7597.9|7595.1|7600.1|7596.7|7595.1|7591.7|296
1684786500000|2023-05-22 20:15:00|7597.5|7594.7|7595.5|7591.7|7598.5|7594.7|7595.1|7591.7|45
1684786800000|2023-05-22 20:20:00|7595.1|7591.3|7596.5|7592.7|7597.5|7594.7|7595.1|7591.3|26
1684787100000|2023-05-22 20:25:00|7596.1|7593.3|7596.1|7592.3|7597.5|7594.1|7596.1|7592.3|10
1684787400000|2023-05-22 20:30:00|7596.7|7593.3|7595.1|7591.3|7598.1|7595.3|7593.1|7589.7|25
1684787700000|2023-05-22 20:35:00|7594.5|7591.7|7595.1|7591.3|7596.5|7592.7|7594.1|7590.9|42
1684788000000|2023-05-22 20:40:00|7596.1|7592.3|7597.5|7593.7|7597.5|7594.3|7596.1|7592.3|59
1684788300000|2023-05-22 20:45:00|7597.1|7594.7|7596.1|7593.3|7597.5|7594.7|7594.7|7591.3|60
1684788600000|2023-05-22 20:50:00|7596.5|7592.7|7597.7|7594.9|7598.1|7594.9|7594.7|7591.3|704
1684788900000|2023-05-22 20:55:00|7597.1|7594.3|7594.5|7590.7|7598.5|7595.3|7593.5|7590.3|245
1684789200000|2023-05-22 21:00:00|7595.5|7587.7|7583.3|7579.5|7595.5|7587.7|7583.3|7579.5|12
1684789500000|2023-05-22 21:05:00|7588.4|7580.5|7586.6|7582.8|7590.2|7583.2|7584.3|7580.5|1
1684789800000|2023-05-22 21:10:00|7590.2|7582.4|7587.6|7583.8|7590.3|7584|7587.1|7582.4|1
1684790100000|2023-05-22 21:15:00|7589.5|7581.7|7587.2|7583.4|7590.3|7584|7587|7581.3|3
1684790400000|2023-05-22 21:20:00|7587.3|7583.5|7587.2|7583.4|7591.8|7586.4|7587.2|7581.3|1
1684790700000|2023-05-22 21:25:00|7589.1|7581.3|7586.2|7582.4|7590.2|7582.4|7586.2|7581.3|0
1684791000000|2023-05-22 21:30:00|7586.1|7582.3|7586.2|7582.4|7586.2|7582.4|7586.1|7582.3|0
1684791900000|2023-05-22 21:45:00|7588.3|7580.5|7586.2|7582.4|7588.3|7582.5|7586.2|7580.5|16
1684792200000|2023-05-22 21:50:00|7589|7585.2|7589.7|7585.9|7590.2|7586.4|7589|7585.2|1
1684792500000|2023-05-22 21:55:00|7589.6|7585.8|7586.3|7582.5|7589.7|7585.9|7586.3|7582.5|1
1684800000000|2023-05-23 00:00:00|7603.9|7601.1|7606.4|7602.6|7617.4|7613.6|7585.8|7583|423
1684800300000|2023-05-23 00:05:00|7606|7603.2|7602.6|7598.8|7611.5|7607.8|7600.4|7597.2|138
1684800600000|2023-05-23 00:10:00|7603.4|7599.6|7608.6|7605.8|7609.6|7606.2|7602|7598.6|77
1684800900000|2023-05-23 00:15:00|7609|7606.2|7616.4|7612.6|7616.4|7613.2|7609|7605.8|38
1684801200000|2023-05-23 00:20:00|7614.6|7611.8|7611.6|7607.8|7616|7612.8|7611|7607.8|16
1684801500000|2023-05-23 00:25:00|7611|7608.2|7609.6|7605.8|7611.6|7608.2|7609.2|7605.8|13
1684801800000|2023-05-23 00:30:00|7609.2|7606.4|7606.6|7602.8|7610.6|7607.2|7606|7602.8|39
1684802100000|2023-05-23 00:35:00|7606|7603.2|7607.6|7603.8|7607.6|7604.2|7603|7599.6|20
1684802400000|2023-05-23 00:40:00|7608|7604.2|7611.4|7607.6|7611.4|7607.6|7608|7604.2|26
1684802700000|2023-05-23 00:45:00|7611|7607.2|7614.6|7610.8|7618|7614.8|7610.4|7607.1|37
1684803000000|2023-05-23 00:50:00|7614|7611.2|7609.2|7605.4|7614.4|7611.2|7608|7604.8|16
1684803300000|2023-05-23 00:55:00|7609.6|7605.8|7610.2|7606.4|7611|7607.8|7607.6|7603.8|56
1684803600000|2023-05-23 01:00:00|7609.6|7606.8|7605.2|7601.4|7615.6|7612.8|7600.2|7596.8|115
1684803900000|2023-05-23 01:05:00|7604.8|7602|7616.2|7612.4|7618.6|7615.8|7604.8|7602|109
1684804200000|2023-05-23 01:10:00|7615.8|7612|7625.2|7622.4|7625.6|7622.4|7615.2|7611.4|116
1684804500000|2023-05-23 01:15:00|7625.6|7622.8|7623.6|7619.8|7626|7622.8|7616.8|7613|92
1684804800000|2023-05-23 01:20:00|7622.8|7619|7627.2|7623.4|7632.6|7629.8|7622.8|7619|125
1684805100000|2023-05-23 01:25:00|7626.8|7624|7632.6|7628.8|7632.6|7628.8|7620.4|7617.4|70
1684805400000|2023-05-23 01:30:00|7632.2|7629.4|7629.8|7626|7638.4|7635|7628.2|7625|196
1684805700000|2023-05-23 01:35:00|7628.8|7625.4|7638.2|7634.4|7638.4|7635.1|7628.8|7625|86
1684806000000|2023-05-23 01:40:00|7637.8|7635|7635.8|7632|7638.4|7635.2|7634.4|7631.2|130
1684806300000|2023-05-23 01:45:00|7634.8|7631.6|7638.8|7635|7638.8|7635.6|7631|7627.2|105
1684806600000|2023-05-23 01:50:00|7638.4|7635.6|7631|7627.2|7643.4|7640|7630.6|7627.2|179
1684806900000|2023-05-23 01:55:00|7630.4|7627.6|7625.2|7621.4|7630.4|7627.6|7624.4|7621.4|34
1684807200000|2023-05-23 02:00:00|7624.4|7620.6|7622.8|7619|7625.4|7622|7618|7614.2|27
1684807500000|2023-05-23 02:05:00|7621.8|7618|7626.6|7622.8|7626.6|7623.6|7618|7614.2|78
1684807800000|2023-05-23 02:10:00|7627|7623.2|7628|7624.2|7629.8|7626.2|7625|7621.2|40
1684808100000|2023-05-23 02:15:00|7627.6|7624.8|7625|7621.2|7628.4|7625.6|7625|7621.2|36
1684808400000|2023-05-23 02:20:00|7624.4|7621.6|7621.8|7619|7625|7621.6|7620.8|7617.6|99
1684808700000|2023-05-23 02:25:00|7622.2|7618.4|7621.8|7618|7622.8|7620|7619.8|7616|45
1684809000000|2023-05-23 02:30:00|7620.8|7617|7617.8|7615|7622.8|7619.4|7617.8|7614.6|340
1684809300000|2023-05-23 02:35:00|7618.8|7616.4|7618.8|7615|7621.8|7619|7616.8|7613.6|156
1684809600000|2023-05-23 02:40:00|7617.8|7614.6|7613.2|7610.4|7624.2|7620.4|7612.2|7609|163
1684809900000|2023-05-23 02:45:00|7613.8|7610|7617.2|7613.4|7618.1|7615|7612.6|7608.8|142
1684810200000|2023-05-23 02:50:00|7616.8|7614|7624.8|7621|7625.3|7622|7616.8|7613.4|106
1684810500000|2023-05-23 02:55:00|7624.4|7621.6|7630.8|7627|7630.8|7627.4|7624.4|7621|99
1684810800000|2023-05-23 03:00:00|7630.2|7627.4|7622.8|7619|7630.8|7627.5|7621.4|7618|48
1684811100000|2023-05-23 03:05:00|7621.8|7618.4|7621.8|7618|7622.2|7618.4|7617.6|7613.8|8
1684811400000|2023-05-23 03:10:00|7622.6|7618.8|7616.6|7612.8|7622.6|7618.8|7616.1|7612.8|22
1684811700000|2023-05-23 03:15:00|7615.8|7612|7617.6|7613.8|7620.8|7617.4|7615.8|7612|11
1684812000000|2023-05-23 03:20:00|7617|7614.2|7615.2|7611.4|7619.2|7616.2|7614.6|7610.8|27
1684812300000|2023-05-23 03:25:00|7615.6|7611.8|7617.2|7614.4|7620.8|7617.5|7614.2|7611|98
1684812600000|2023-05-23 03:30:00|7617.6|7613.8|7617.8|7614|7618.2|7615|7614.8|7611|20
1684812900000|2023-05-23 03:35:00|7617.2|7614.4|7615.8|7613|7618.8|7615.4|7615.8|7613|12
1684813200000|2023-05-23 03:40:00|7616.8|7612.4|7614.2|7611.4|7618.8|7615.4|7614.2|7611.4|37
1684813500000|2023-05-23 03:45:00|7613.8|7611|7611.2|7608.4|7614.8|7611.4|7610.8|7607.6|56
1684813800000|2023-05-23 03:50:00|7610.8|7608|7615.8|7613|7616.7|7613.4|7610.8|7607.6|53
1684814100000|2023-05-23 03:55:00|7614.8|7611|7616.8|7613|7616.8|7614|7614.4|7611|45
1684814400000|2023-05-23 04:00:00|7616.4|7613.6|7612.8|7609|7618.2|7615|7612.4|7609|13
1684814700000|2023-05-23 04:05:00|7612.2|7609.4|7614.4|7610.6|7614.8|7611.4|7612.2|7609|10
1684815000000|2023-05-23 04:10:00|7614.8|7611|7614.8|7611|7614.8|7612|7613.6|7610|7
1684815300000|2023-05-23 04:15:00|7614.2|7611.4|7615.8|7612|7616.8|7613.4|7613.8|7610.6|18
1684815600000|2023-05-23 04:20:00|7615.2|7612.4|7615.8|7612|7615.8|7612.4|7613.8|7610|10
1684815900000|2023-05-23 04:25:00|7615.2|7612.4|7613.2|7609.4|7615.2|7612.4|7612.7|7609.4|4
1684816200000|2023-05-23 04:30:00|7612.8|7610|7607.8|7604|7613.8|7610.4|7607.2|7604|44
1684816500000|2023-05-23 04:35:00|7607.4|7604.6|7603.8|7601|7608.2|7604.6|7603|7600|113
1684816800000|2023-05-23 04:40:00|7604.2|7601.4|7605.2|7602.4|7606.2|7603|7603.8|7601|41
1684817100000|2023-05-23 04:45:00|7605.8|7602|7600.2|7596.4|7605.8|7602.4|7598.2|7594.4|79
1684817400000|2023-05-23 04:50:00|7598.8|7597.4|7602.8|7599|7603.2|7599.4|7598.4|7595|124
1684817700000|2023-05-23 04:55:00|7601.8|7598|7602.8|7599|7603.2|7600|7601.8|7598|8
1684818000000|2023-05-23 05:00:00|7603.2|7600|7604.2|7600.4|7605.8|7602.4|7601.8|7599|60
1684818300000|2023-05-23 05:05:00|7603.8|7601|7606.2|7603.4|7607.2|7604|7602.8|7599|21
1684818600000|2023-05-23 05:10:00|7605.8|7603|7604.8|7601|7606.2|7603|7602.8|7599|7
1684818900000|2023-05-23 05:15:00|7605.2|7602.4|7604.8|7601|7605.8|7603|7603.8|7600|15
1684819200000|2023-05-23 05:20:00|7605.8|7602|7606.4|7602.6|7610.2|7607.4|7605.4|7602|27
1684819500000|2023-05-23 05:25:00|7606.8|7603|7611.8|7609|7612.3|7609.4|7606.8|7603|48
1684819800000|2023-05-23 05:30:00|7611.2|7608|7605.8|7603|7611.2|7608.4|7600.8|7597.6|127
1684820100000|2023-05-23 05:35:00|7606|7603.2|7599.2|7596.4|7614.2|7610.4|7598.8|7596|133
1684820400000|2023-05-23 05:40:00|7598.8|7596|7599.4|7595.6|7601.8|7599|7595.8|7592.6|104
1684820700000|2023-05-23 05:45:00|7599.8|7596|7609.6|7605.8|7609.8|7606.4|7598.8|7595.6|116
1684821000000|2023-05-23 05:50:00|7608.8|7605|7612.8|7609|7622.2|7618.4|7608.8|7605|187
1684821300000|2023-05-23 05:55:00|7613.8|7610|7613.8|7610|7615.8|7612.3|7609.4|7606|126
1684821600000|2023-05-23 06:00:00|7612.1|7609.3|7614.1|7610.3|7618.5|7615.3|7607.4|7604|128
1684821900000|2023-05-23 06:05:00|7613.7|7609.9|7614.5|7611.7|7617.5|7614.3|7609.1|7605.9|158
1684822200000|2023-05-23 06:10:00|7614.1|7611.3|7615.1|7611.3|7619.5|7615.7|7611.1|7607.3|168
1684822500000|2023-05-23 06:15:00|7615.5|7611.7|7624.7|7620.9|7627.1|7624.3|7615.1|7611.7|331
1684822800000|2023-05-23 06:20:00|7623.7|7619.9|7621.3|7618.5|7625.1|7621.3|7620.7|7617.9|794
1684823100000|2023-05-23 06:25:00|7621.7|7618.9|7625.7|7621.9|7626.5|7623.3|7620.7|7617.5|226
1684823400000|2023-05-23 06:30:00|7626.1|7622.3|7618.1|7614.3|7626.7|7623.9|7615.7|7612.3|683
1684823700000|2023-05-23 06:35:00|7617.7|7613.9|7607.5|7604.7|7617.7|7614.9|7606.9|7603.7|917
1684824000000|2023-05-23 06:40:00|7608.5|7605.1|7608.9|7605.1|7608.9|7606.1|7602.5|7599.7|183
1684824300000|2023-05-23 06:45:00|7608.5|7604.7|7596.5|7593.7|7611.9|7608.7|7595.5|7592.1|302
1684824600000|2023-05-23 06:50:00|7596.9|7594.1|7593.9|7591.1|7601.5|7598.1|7592.5|7589.7|402
1684824900000|2023-05-23 06:55:00|7593.5|7590.7|7596.1|7593.3|7599.7|7596.3|7590.5|7587.2|2073
1684825200000|2023-05-23 07:00:00|7595.7|7592.9|7597.7|7594.9|7600.7|7597.5|7590.5|7587.3|460
1684825500000|2023-05-23 07:05:00|7598.3|7594.5|7591.3|7588.5|7599.2|7595.9|7585.9|7582.9|1391
1684825800000|2023-05-23 07:10:00|7591.1|7588.3|7592.7|7589.9|7596.1|7592.9|7588.3|7585.5|377
1684826100000|2023-05-23 07:15:00|7593.7|7590.3|7589.7|7586.9|7593.7|7590.3|7580.3|7576.9|979
1684826400000|2023-05-23 07:20:00|7589.3|7586.5|7589.3|7585.5|7592.3|7588.9|7584.3|7581.5|416
1684826700000|2023-05-23 07:25:00|7588.3|7585.1|7586.1|7582.3|7593.1|7590.3|7584.7|7581.3|191
1684827000000|2023-05-23 07:30:00|7585.7|7581.9|7583.3|7579.5|7591.1|7587.3|7578.3|7575|1124
1684827300000|2023-05-23 07:35:00|7582.7|7579.9|7585.1|7582.3|7587.7|7584.3|7577.7|7573.9|501
1684827600000|2023-05-23 07:40:00|7584.7|7581.9|7576.7|7572.9|7591.3|7587.9|7576.1|7572.5|498
1684827900000|2023-05-23 07:45:00|7577.1|7573.3|7570.1|7567.3|7578.5|7575.7|7567.1|7564.3|644
1684828200000|2023-05-23 07:50:00|7570.5|7567.7|7566.9|7563.1|7572.1|7568.9|7563.5|7560.7|888
1684828500000|2023-05-23 07:55:00|7566.5|7562.7|7564.1|7561.3|7570.1|7566.7|7556.1|7552.7|2398
1684828800000|2023-05-23 08:00:00|7564.3|7561.5|7563.7|7560.9|7571.7|7568.3|7556.1|7552.7|2237
1684829100000|2023-05-23 08:05:00|7564.1|7560.3|7575.1|7571.3|7577.1|7573.7|7560.1|7556.9|2804
1684829400000|2023-05-23 08:10:00|7574.7|7570.9|7568.3|7564.5|7579.3|7576.3|7562.7|7559.3|1266
1684829700000|2023-05-23 08:15:00|7567.5|7563.7|7582.1|7579.3|7583.7|7580.3|7564.7|7561.3|855
1684830000000|2023-05-23 08:20:00|7582.5|7579.7|7586.1|7583.3|7593.5|7590.3|7577.1|7573.7|1249
1684830300000|2023-05-23 08:25:00|7586.5|7582.7|7588.1|7585.3|7589.7|7586.9|7578.5|7575.3|5033
1684830600000|2023-05-23 08:30:00|7588.5|7585.7|7578.7|7575.9|7590.1|7587.3|7576.1|7572.9|3792
1684830900000|2023-05-23 08:35:00|7578.3|7574.9|7573.1|7569.3|7581.5|7578.7|7569.9|7566.1|1120
1684831200000|2023-05-23 08:40:00|7573.5|7569.7|7581.5|7577.7|7583.5|7580.3|7571.7|7568.5|491
1684831500000|2023-05-23 08:45:00|7580.1|7577.3|7576.9|7573.1|7583.5|7580.7|7576.9|7573.1|890
1684831800000|2023-05-23 08:50:00|7577.3|7573.5|7571.3|7567.5|7579.5|7576.1|7567.5|7564.1|716
1684832100000|2023-05-23 08:55:00|7570.9|7568.1|7565.9|7562.1|7572.3|7568.5|7564.9|7561.6|634
1684832400000|2023-05-23 09:00:00|7564.9|7561.7|7565.3|7562.5|7572.9|7569.1|7562.3|7559.1|1313
1684832700000|2023-05-23 09:05:00|7564.9|7562.1|7570.3|7567.5|7571.3|7568.5|7563.3|7560.1|230
1684833000000|2023-05-23 09:10:00|7570.9|7567.1|7583.5|7580.7|7588.3|7584.5|7569.9|7566.1|1175
1684833300000|2023-05-23 09:15:00|7583.9|7581.1|7589.4|7585.6|7591.3|7588|7583.5|7580.7|564
1684833600000|2023-05-23 09:20:00|7589.3|7585.5|7586.8|7583|7589.7|7586.5|7578.7|7574.9|1596
1684833900000|2023-05-23 09:25:00|7587.3|7583.5|7587.9|7585.1|7591.9|7588.5|7584.9|7581.5|367
1684834200000|2023-05-23 09:30:00|7587.7|7584.9|7591.9|7588.1|7593.9|7590.5|7587.7|7584.1|713
1684834500000|2023-05-23 09:35:00|7591.5|7588.7|7595.3|7592.5|7595.7|7592.5|7590.5|7587.1|500
1684834800000|2023-05-23 09:40:00|7595.9|7592.1|7585.3|7582.5|7597.9|7594.5|7584.3|7581.5|508
1684835100000|2023-05-23 09:45:00|7584.9|7581.5|7584.3|7580.5|7589.7|7586.5|7581.3|7578.5|374
1684835400000|2023-05-23 09:50:00|7583.7|7580.9|7587.3|7584.5|7589.3|7586.5|7583.3|7580.1|296
1684835700000|2023-05-23 09:55:00|7587.9|7584.1|7596.4|7593.6|7596.9|7593.7|7587.3|7584.1|762
1684836000000|2023-05-23 10:00:00|7596.5|7593.7|7588.9|7585.1|7596.9|7594.1|7585.3|7582.1|440
1684836300000|2023-05-23 10:05:00|7588.3|7585.5|7589.3|7586.5|7598.9|7595.7|7584.3|7581.1|446
1684836600000|2023-05-23 10:10:00|7589.9|7586.1|7594.3|7591.5|7598.7|7595.3|7586.1|7582.5|808
1684836900000|2023-05-23 10:15:00|7594.7|7590.9|7593.7|7590.9|7600.7|7597.3|7592.3|7588.9|411
1684837200000|2023-05-23 10:20:00|7594.3|7591.5|7606.3|7603.5|7606.7|7603.5|7593.5|7589.9|494
1684837500000|2023-05-23 10:25:00|7605.7|7601.9|7609.1|7606.3|7609.7|7606.9|7600.7|7596.9|495
1684837800000|2023-05-23 10:30:00|7609.3|7606.5|7620.3|7617.5|7622.7|7618.9|7604.7|7600.9|1196
1684838100000|2023-05-23 10:35:00|7621.3|7618.5|7635.3|7632.5|7637.6|7634.5|7621.3|7618.5|1130
1684838400000|2023-05-23 10:40:00|7634.7|7631.5|7635.3|7631.5|7635.3|7632.5|7630.3|7626.5|290
1684838700000|2023-05-23 10:45:00|7634.9|7632.5|7658.3|7654.5|7661.3|7658.5|7634.9|7632.1|3103
1684839000000|2023-05-23 10:50:00|7657.7|7654.9|7650.7|7646.9|7659.3|7655.9|7646.1|7642.8|587
1684839300000|2023-05-23 10:55:00|7651.1|7647.9|7649.7|7645.9|7653.3|7649.9|7648.3|7644.5|176
1684839600000|2023-05-23 11:00:00|7649.1|7646.3|7643.1|7639.3|7651.1|7648.3|7640.7|7637.9|610
1684839900000|2023-05-23 11:05:00|7642.7|7638.9|7642.7|7639.9|7644.1|7640.5|7634.7|7630.9|1555
1684840200000|2023-05-23 11:10:00|7642.3|7639.5|7645.1|7641.3|7646.7|7643.3|7638.7|7635.9|188
1684840500000|2023-05-23 11:15:00|7643.7|7640.9|7653.7|7650.9|7654.7|7651.3|7642.7|7639.3|266
1684840800000|2023-05-23 11:20:00|7654.1|7651.3|7650.1|7647.3|7661.1|7657.9|7650.1|7647.3|598
1684841100000|2023-05-23 11:25:00|7650.7|7646.9|7660.1|7656.3|7661.5|7658.3|7650.7|7646.9|252
1684841400000|2023-05-23 11:30:00|7659.7|7656.9|7661.6|7658.8|7664.7|7661.5|7658.1|7654.9|209
1684841700000|2023-05-23 11:35:00|7661.7|7658.9|7664.3|7660.5|7670.7|7667.1|7661.1|7657.9|548
1684842000000|2023-05-23 11:40:00|7665.3|7661.5|7652.7|7649.9|7666.3|7663.5|7652.3|7648.9|539
1684842300000|2023-05-23 11:45:00|7652.9|7648.9|7655.7|7651.9|7663.1|7659.9|7652.9|7648.9|549
1684842600000|2023-05-23 11:50:00|7655.1|7652.3|7665.2|7661.4|7665.2|7661.4|7653.7|7650.5|379
1684842900000|2023-05-23 11:55:00|7665.1|7661.3|7669.1|7666.3|7671.7|7668.5|7664.1|7660.9|1434
1684843200000|2023-05-23 12:00:00|7669.4|7666.6|7682.1|7679.3|7687.1|7684.3|7669.3|7666.1|1735
1684843500000|2023-05-23 12:05:00|7682.5|7678.7|7682.1|7678.3|7688.5|7685.3|7676.1|7672.9|1092
1684843800000|2023-05-23 12:10:00|7681.3|7678.5|7679.1|7676.3|7683.1|7680.3|7674.1|7671.3|996
1684844100000|2023-05-23 12:15:00|7679.2|7676.4|7692.9|7690.1|7697.7|7694.7|7679.2|7676.3|2362
1684844400000|2023-05-23 12:20:00|7692.5|7689.7|7688.4|7684.6|7697.5|7694.2|7684.9|7681.7|805
1684844700000|2023-05-23 12:25:00|7688.5|7684.7|7695.5|7691.7|7698.3|7695.1|7686.5|7683.1|368
1684845000000|2023-05-23 12:30:00|7695.9|7692.1|7691.9|7689.1|7698.3|7695.1|7688.9|7685.7|761
1684845300000|2023-05-23 12:35:00|7691.5|7688.1|7689.9|7687.1|7695.3|7692.1|7686|7682.7|1987
1684845600000|2023-05-23 12:40:00|7688.9|7686.1|7691.9|7688.1|7693.3|7690.1|7688.5|7684.7|998
1684845900000|2023-05-23 12:45:00|7691.3|7688.5|7689.9|7687.1|7693.4|7690.1|7688.4|7685.1|495
1684846200000|2023-05-23 12:50:00|7689.4|7686.1|7685.5|7682.7|7692.9|7690.1|7682.5|7678.7|2243
1684846500000|2023-05-23 12:55:00|7685.1|7682.3|7687.5|7683.7|7689.1|7685.7|7683.1|7679.3|585
1684846800000|2023-05-23 13:00:00|7686.5|7682.3|7677.1|7674.3|7690.7|7687.9|7671.1|7667.3|1978
1684847100000|2023-05-23 13:05:00|7678.1|7674.7|7666.5|7662.7|7682.9|7679.7|7662.5|7659.3|2513
1684847400000|2023-05-23 13:10:00|7666.1|7663.3|7658.2|7655.4|7668.5|7665.7|7655.5|7652.7|2446
1684847700000|2023-05-23 13:15:00|7658.7|7655.9|7664.2|7660.4|7664.8|7662|7652.7|7649.9|1322
1684848000000|2023-05-23 13:20:00|7663.2|7659.4|7662.8|7659|7663.7|7660.4|7652.2|7648.6|2227
1684848300000|2023-05-23 13:25:00|7662.2|7659.4|7667.8|7664|7671.2|7667.4|7657.8|7654.4|1415
1684848600000|2023-05-23 13:30:00|7667.2|7664.4|7664.4|7660.6|7668.4|7665|7653.8|7650.6|984
1684848900000|2023-05-23 13:35:00|7664.8|7661|7654|7650.2|7667.4|7664|7649.4|7646.6|872
1684849200000|2023-05-23 13:40:00|7654.4|7650.6|7660.4|7656.6|7662.8|7659.4|7651.8|7648.6|1066
1684849500000|2023-05-23 13:45:00|7658.4|7654.6|7696.4|7692.6|7696.4|7693|7653.4|7650|2480
1684849800000|2023-05-23 13:50:00|7697.6|7693.8|7713.4|7710.6|7725.4|7722|7695|7692|3107
1684850100000|2023-05-23 13:55:00|7714|7710.2|7731.4|7727.6|7733.8|7731|7704.8|7702|3295
1684850400000|2023-05-23 14:00:00|7731.8|7728|7726.6|7722.8|7751.8|7749|7725.2|7721.8|5955
1684850700000|2023-05-23 14:05:00|7726.2|7723.4|7715.2|7711.4|7726.6|7723.4|7705.6|7702.4|2706
1684851000000|2023-05-23 14:10:00|7714.2|7710.4|7710.2|7707.4|7721.2|7717.8|7703.6|7700|1605
1684851300000|2023-05-23 14:15:00|7710.6|7707.8|7699.8|7696|7711.2|7707.8|7676.8|7673.8|4070
1684851600000|2023-05-23 14:20:00|7700.2|7696.4|7698.4|7694.6|7702.6|7699.4|7693.8|7690.6|1363
1684851900000|2023-05-23 14:25:00|7698.8|7695|7697|7693.2|7706.2|7703|7690.1|7686.8|1751
1684852200000|2023-05-23 14:30:00|7696.2|7692.4|7698.2|7694.4|7709.6|7706.4|7693.2|7690|2817
1684852500000|2023-05-23 14:35:00|7698.6|7694.8|7692.9|7690.1|7713.6|7710|7686.8|7683|6032
1684852800000|2023-05-23 14:40:00|7692.8|7690|7691.1|7688.3|7708.4|7705.2|7688.8|7686|3107
1684853100000|2023-05-23 14:45:00|7690.7|7687.9|7683.8|7681|7694.3|7690.9|7678.1|7674.9|3433
1684853400000|2023-05-23 14:50:00|7684.7|7681.9|7685.8|7683|7692.7|7688.9|7680.7|7677.9|1148
1684853700000|2023-05-23 14:55:00|7686.2|7682.4|7691.2|7687.4|7692.7|7689.5|7676.8|7673.4|1602
1684854000000|2023-05-23 15:00:00|7690.2|7686.4|7683.8|7681|7697.2|7694|7682.3|7679|1546
1684854300000|2023-05-23 15:05:00|7684.4|7680.6|7695.8|7693|7696.8|7693.6|7684.4|7680.6|1508
1684854600000|2023-05-23 15:10:00|7696.2|7692.4|7708.4|7704.6|7713.2|7709.8|7694|7690.2|4545
1684854900000|2023-05-23 15:15:00|7707.6|7704.8|7702.4|7698.6|7718.4|7714.7|7700|7696.8|2259
1684855200000|2023-05-23 15:20:00|7703.4|7699.6|7694.8|7692|7707.4|7703.6|7686.8|7683.8|2738
1684855500000|2023-05-23 15:25:00|7695.2|7692.4|7705|7702.2|7709.8|7706.6|7686.2|7683|5517
1684855800000|2023-05-23 15:30:00|7704.6|7701.8|7707.6|7703.8|7713.6|7710.8|7701.4|7698.2|2974
1684856100000|2023-05-23 15:35:00|7707.2|7703.4|7725.2|7722.4|7726.6|7723.8|7702.8|7700|1958
1684856400000|2023-05-23 15:40:00|7725.6|7722.8|7730.2|7726.4|7731.2|7728|7721.6|7718.8|1336
1684856700000|2023-05-23 15:45:00|7729.8|7727|7728.8|7726|7732.2|7729|7722.6|7719.4|1370
1684857000000|2023-05-23 15:50:00|7729.2|7725.4|7726.6|7723.8|7730.2|7727|7719.2|7715.9|1549
1684857300000|2023-05-23 15:55:00|7727.2|7723.4|7722.6|7719.8|7728.6|7725.4|7719.2|7716.4|1939
1684857600000|2023-05-23 16:00:00|7722.2|7718.8|7723.6|7720.8|7727.6|7724.6|7718.8|7716|1246
1684857900000|2023-05-23 16:05:00|7724|7720.2|7721.4|7717.6|7724.2|7720.8|7711.6|7708.8|1933
1684858200000|2023-05-23 16:10:00|7721.8|7718|7718.4|7714.6|7725.4|7722.2|7715.1|7711.6|2119
1684858500000|2023-05-23 16:15:00|7718|7714.2|7715.5|7711.7|7721|7717.6|7712.4|7708.6|847
1684858800000|2023-05-23 16:20:00|7716|7712.2|7715|7712.2|7719.4|7716.6|7712|7708.6|757
1684859100000|2023-05-23 16:25:00|7715.4|7712.6|7717|7714.2|7718.8|7716|7708.8|7705.6|1238
1684859400000|2023-05-23 16:30:00|7717.4|7713.6|7719.4|7715.6|7726.4|7723|7716.8|7713.6|902
1684859700000|2023-05-23 16:35:00|7719|7716.2|7706.4|7703.6|7722.4|7718.6|7705.8|7702.6|1492
1684860000000|2023-05-23 16:40:00|7706.2|7703.4|7709|7706.2|7711.4|7708.6|7702|7699.2|724
1684860300000|2023-05-23 16:45:00|7709.4|7705.6|7714.4|7710.6|7714.8|7711.6|7702|7699.2|963
1684860600000|2023-05-23 16:50:00|7713.8|7711|7721.8|7718|7724|7720.8|7707.4|7704|1288
1684860900000|2023-05-23 16:55:00|7723|7719.2|7718.6|7714.8|7724|7721.2|7716|7712.8|1213
1684861200000|2023-05-23 17:00:00|7718|7715.2|7722.6|7719.8|7726.6|7723.8|7710.2|7707.4|928
1684861500000|2023-05-23 17:05:00|7722.2|7719.4|7725.2|7722.4|7729.6|7726.4|7717|7713.8|1002
1684861800000|2023-05-23 17:10:00|7725.6|7721.8|7727.2|7723.4|7731.2|7728.4|7724|7720.9|670
1684862100000|2023-05-23 17:15:00|7726.6|7723.8|7730.2|7727.4|7731.6|7728.4|7724.2|7721.4|711
1684862400000|2023-05-23 17:20:00|7729.8|7727|7730.2|7726.4|7730.8|7727.4|7721.4|7718|1160
1684862700000|2023-05-23 17:25:00|7729.8|7727|7721.8|7719|7732.8|7729.6|7719.8|7716|744
1684863000000|2023-05-23 17:30:00|7722|7718.2|7713.2|7710.4|7722|7718.2|7712.2|7709|907
1684863300000|2023-05-23 17:35:00|7712.8|7710|7713.4|7709.6|7719.8|7717|7712.2|7709|1967
1684863600000|2023-05-23 17:40:00|7713|7710.2|7723.6|7719.8|7723.6|7720.3|7707.6|7704.2|979
1684863900000|2023-05-23 17:45:00|7723.2|7720.4|7714.4|7711.6|7726|7723.2|7711.2|7708.4|1141
1684864200000|2023-05-23 17:50:00|7715|7711.2|7723.2|7720.4|7724.6|7721.2|7710.8|7707.6|653
1684864500000|2023-05-23 17:55:00|7723.6|7719.8|7720.2|7716.4|7725|7721.4|7715|7711.8|997
1684864800000|2023-05-23 18:00:00|7719.2|7715.4|7729.2|7725.4|7729.3|7726|7715.4|7712|770
1684865100000|2023-05-23 18:05:00|7728.8|7725|7715|7711.2|7729.2|7726.4|7711.6|7708.2|875
1684865400000|2023-05-23 18:10:00|7714|7710.8|7708.4|7705.6|7716|7712.8|7704.4|7701.6|1224
1684865700000|2023-05-23 18:15:00|7708.8|7706|7703.2|7700.4|7710.9|7707.6|7697.8|7694.6|1662
1684866000000|2023-05-23 18:20:00|7703.6|7699.8|7679.8|7677|7705.6|7702|7679.2|7675.9|2724
1684866300000|2023-05-23 18:25:00|7679.6|7676.8|7674.8|7672|7683.2|7680|7655.8|7653|6057
1684866600000|2023-05-23 18:30:00|7675.8|7673|7674.8|7672|7682.4|7679|7670.8|7667.5|1387
1684866900000|2023-05-23 18:35:00|7675.2|7672.4|7674.4|7671.6|7679.4|7676.2|7670.4|7667|1201
1684867200000|2023-05-23 18:40:00|7675.2|7672.4|7682.4|7678.6|7682.4|7678.6|7673.4|7670.2|340
1684867500000|2023-05-23 18:45:00|7681.4|7678|7679.8|7676|7684.4|7681|7672.4|7669.6|275
1684867800000|2023-05-23 18:50:00|7679.2|7676.4|7673.4|7669.6|7679.8|7677|7672.8|7669.6|119
1684868100000|2023-05-23 18:55:00|7673.2|7670.4|7677.8|7675|7678.8|7676|7672.4|7669|155
1684868400000|2023-05-23 19:00:00|7678.2|7674.4|7678|7674.2|7678.8|7675.6|7674|7671.2|472
1684868700000|2023-05-23 19:05:00|7678.4|7674.6|7685|7682.2|7685.4|7682.2|7677|7673.6|136
1684869000000|2023-05-23 19:10:00|7685.8|7683|7695|7691.2|7695.4|7692.2|7685.8|7683|315
1684869300000|2023-05-23 19:15:00|7694.4|7691.6|7687.4|7683.6|7697|7693.6|7686|7682.6|229
1684869600000|2023-05-23 19:20:00|7686.4|7682.6|7692.4|7688.6|7692.8|7689.6|7685.4|7682.2|115
1684869900000|2023-05-23 19:25:00|7691.8|7689|7691.4|7687.6|7692.8|7689.6|7688.4|7684.6|64
1684870200000|2023-05-23 19:30:00|7690.8|7688|7692.4|7688.6|7692.4|7689|7687|7683.6|109
1684870500000|2023-05-23 19:35:00|7692|7688.2|7687.4|7684.6|7693.4|7690|7687|7683.6|42
1684870800000|2023-05-23 19:40:00|7687.8|7684|7690|7687.2|7691|7687.6|7685.4|7682.2|46
1684871100000|2023-05-23 19:45:00|7690.4|7687.6|7689.9|7686.1|7694.9|7692|7689.4|7686.1|51
1684871400000|2023-05-23 19:50:00|7689.4|7686.6|7692.4|7688.6|7692.4|7689.1|7686.9|7683.7|85
1684871700000|2023-05-23 19:55:00|7691.8|7689|7693.4|7690.6|7696.8|7693.6|7690.9|7687.6|60
1684872000000|2023-05-23 20:00:00|7694.8|7691|7693.4|7689.6|7696.8|7693.6|7692.4|7688.6|72
1684872300000|2023-05-23 20:05:00|7692.4|7689.1|7696.4|7692.6|7696.4|7693|7691.4|7687.6|576
1684872600000|2023-05-23 20:10:00|7695.8|7693|7697.4|7694.6|7698.4|7695.1|7695.4|7691.6|27
1684872900000|2023-05-23 20:15:00|7696.9|7694.1|7698.3|7695.5|7699.3|7696|7695.9|7693.1|51
1684873200000|2023-05-23 20:20:00|7698.8|7696|7703.3|7699.5|7704.8|7702|7698.8|7696|77
1684873500000|2023-05-23 20:25:00|7703.8|7700|7705.4|7701.6|7705.4|7702.1|7702.9|7700|73
1684873800000|2023-05-23 20:30:00|7704.9|7701.1|7733.1|7729.3|7733.7|7730.3|7703.3|7700.1|513
1684874100000|2023-05-23 20:35:00|7732.5|7729.7|7739.1|7736.3|7740.1|7736.9|7728.1|7724.9|403
1684874400000|2023-05-23 20:40:00|7739.5|7735.7|7742.7|7738.9|7742.7|7739.3|7733.5|7729.7|426
1684874700000|2023-05-23 20:45:00|7742.3|7739.5|7755.7|7751.9|7759.1|7755.9|7742.3|7739.3|564
1684875000000|2023-05-23 20:50:00|7755.3|7751.5|7759.7|7756.9|7761.1|7757.9|7753.7|7750.5|232
1684875300000|2023-05-23 20:55:00|7760.5|7757.7|7760.3|7756.5|7765.1|7761.3|7759.7|7756.3|190
1684875600000|2023-05-23 21:00:00|7759.9|7757.1|7757.8|7754|7766.1|7763.3|7751.3|7748.1|157
1684875900000|2023-05-23 21:05:00|7758|7754.2|7759.3|7756.5|7761.7|7758.3|7758|7754.2|11
1684876200000|2023-05-23 21:10:00|7758.8|7755|7760.7|7757.9|7760.7|7757.9|7757.7|7754|33
1684876500000|2023-05-23 21:15:00|7760.3|7757.5|7764.8|7761|7766|7762.9|7760.3|7756.9|45
1684876800000|2023-05-23 21:20:00|7763.3|7760.5|7759.3|7755.5|7763.3|7760.5|7759.3|7755.5|10
1684877100000|2023-05-23 21:25:00|7757.3|7753.5|7754.3|7750.5|7757.3|7754.5|7754.3|7750.5|18
1684877400000|2023-05-23 21:30:00|7754.4|7750.6|7755.3|7751.5|7756.3|7753.5|7751.3|7748.5|4
1684877700000|2023-05-23 21:35:00|7753.6|7749.8|7756.3|7752.5|7756.3|7752.5|7751.4|7744.5|58
1684878000000|2023-05-23 21:40:00|7756.7|7752.9|7757.3|7753.5|7757.3|7753.5|7755.7|7751.9|8
1684878300000|2023-05-23 21:45:00|7756.7|7753.9|7762.1|7759.3|7763.1|7759.9|7756.7|7753.9|22
1684878600000|2023-05-23 21:50:00|7762.7|7759.9|7756.7|7752.9|7763.1|7760.3|7756.7|7752.9|49
1684878900000|2023-05-23 21:55:00|7754.1|7751.3|7749.2|7741.4|7754.7|7751.9|7737.4|7732.5|161
1684886400000|2023-05-24 00:00:00|7769.7|7766.9|7760.7|7757.9|7770.7|7767.5|7758.7|7755.9|307
1684886700000|2023-05-24 00:05:00|7761.3|7757.5|7761.7|7758.9|7764.7|7761.9|7756.7|7753.3|141
1684887000000|2023-05-24 00:10:00|7762.1|7758.3|7755.5|7752.7|7762.5|7759.3|7754.7|7751.4|98
1684887300000|2023-05-24 00:15:00|7755.1|7752.3|7761.5|7758.7|7763.1|7759.7|7754.1|7751.3|119
1684887600000|2023-05-24 00:20:00|7761.1|7758.3|7767.1|7763.3|7767.1|7763.3|7761.1|7758.3|74
1684887900000|2023-05-24 00:25:00|7766.5|7763.7|7766.1|7763.3|7767.1|7764.3|7763.1|7760|21
1684888200000|2023-05-24 00:30:00|7767.1|7763.7|7765.1|7762.3|7767.1|7763.7|7764.1|7761.3|50
1684888500000|2023-05-24 00:35:00|7763.7|7760.9|7759.1|7755.3|7764.1|7760.9|7757.7|7754.3|40
1684888800000|2023-05-24 00:40:00|7759.2|7755.4|7759.1|7756.3|7761.1|7757.9|7758.1|7755.3|20
1684889100000|2023-05-24 00:45:00|7758.7|7755.9|7758.6|7755.8|7761.6|7758.3|7758.6|7755.8|13
1684889400000|2023-05-24 00:50:00|7759.1|7755.3|7758.1|7754.3|7760.1|7756.8|7755.6|7752.3|84
1684889700000|2023-05-24 00:55:00|7757.5|7754.7|7756.6|7753.8|7760.1|7756.3|7755.6|7752.4|37
1684890000000|2023-05-24 01:00:00|7756.5|7753.7|7771.5|7767.7|7774.6|7771.3|7750.2|7746.4|377
1684890300000|2023-05-24 01:05:00|7771.1|7767.3|7768.2|7764.4|7771.6|7767.8|7755.6|7752|146
1684890600000|2023-05-24 01:10:00|7767.8|7765|7765.2|7761.4|7770.2|7766.8|7765.2|7761.4|84
1684890900000|2023-05-24 01:15:00|7765.6|7762.8|7765.2|7761.4|7771.5|7768.3|7758.8|7755.4|257
1684891200000|2023-05-24 01:20:00|7765.6|7761.8|7761.2|7757.4|7766.2|7762.4|7753.6|7750.3|67
1684891500000|2023-05-24 01:25:00|7762.2|7758.4|7763.6|7759.8|7764.6|7760.8|7760.6|7757.4|24
1684891800000|2023-05-24 01:30:00|7763.2|7760.4|7770.6|7766.8|7772|7768.8|7752.6|7749.4|86
1684892100000|2023-05-24 01:35:00|7770.2|7766.4|7769.6|7766.8|7774|7770.8|7766.6|7763.4|72
1684892400000|2023-05-24 01:40:00|7770|7766.2|7767.6|7764.8|7777.6|7773.8|7767.5|7764.2|128
1684892700000|2023-05-24 01:45:00|7768|7764.2|7761|7757.2|7768|7764.8|7757.6|7754.4|91
1684893000000|2023-05-24 01:50:00|7760.6|7757.8|7760.6|7756.8|7768|7764.8|7760.6|7756.8|130
1684893300000|2023-05-24 01:55:00|7761|7757.2|7763|7759.2|7765|7761.2|7757.6|7754.2|54
1684893600000|2023-05-24 02:00:00|7761.6|7758.8|7759|7756.2|7762.6|7758.8|7753.6|7749.8|135
1684893900000|2023-05-24 02:05:00|7759.5|7755.7|7748|7745.2|7761.5|7758.2|7748|7744.8|68
1684894200000|2023-05-24 02:10:00|7747.6|7744.8|7759.6|7756.8|7759.6|7756.8|7747.6|7744.2|98
1684894500000|2023-05-24 02:15:00|7759.4|7756.6|7757.6|7753.8|7760|7756.6|7756|7753.2|47
1684894800000|2023-05-24 02:20:00|7758|7754.2|7753|7749.2|7758|7754.8|7752|7749.2|121
1684895100000|2023-05-24 02:25:00|7752.6|7749.8|7754|7751.2|7754.4|7751.2|7751.6|7748.8|78
1684895400000|2023-05-24 02:30:00|7754.6|7750.2|7753|7750.2|7755.6|7752.8|7751.2|7748.3|88
1684895700000|2023-05-24 02:35:00|7752.6|7748.8|7748.6|7744.8|7753|7750.2|7748.6|7744.8|122
1684896000000|2023-05-24 02:40:00|7747.6|7744.2|7747.4|7743.6|7750|7746.8|7745.6|7742.6|139
1684896300000|2023-05-24 02:45:00|7747|7743.2|7746.6|7742.8|7752|7748.2|7746|7742.8|54
1684896600000|2023-05-24 02:50:00|7746.2|7743.4|7754.4|7750.6|7756.4|7753.2|7741.2|7738.4|131
1684896900000|2023-05-24 02:55:00|7753.6|7749.8|7753|7749.2|7755|7752.2|7750.2|7747.2|90
1684897200000|2023-05-24 03:00:00|7752.6|7749.8|7748|7745.2|7753|7750.2|7745.6|7742.2|58
1684897500000|2023-05-24 03:05:00|7747.6|7744.8|7749.6|7745.8|7752.6|7749.2|7747.6|7744.8|58
1684897800000|2023-05-24 03:10:00|7750|7746.2|7756.6|7752.8|7756.6|7752.8|7749|7745.8|291
1684898100000|2023-05-24 03:15:00|7756.7|7752.9|7752|7748.2|7758|7754.6|7747|7743.4|77
1684898400000|2023-05-24 03:20:00|7751.8|7748|7749.2|7745.4|7754.2|7750.8|7748.6|7745.2|19
1684898700000|2023-05-24 03:25:00|7748.6|7746.4|7743.6|7740.8|7750.2|7746.8|7743.2|7739.8|120
1684899000000|2023-05-24 03:30:00|7743.2|7740.4|7746|7742.2|7746|7742.2|7742.6|7738.8|55
1684899300000|2023-05-24 03:35:00|7745.6|7741.8|7744.6|7740.8|7746.6|7743.4|7743.2|7739.8|85
1684899600000|2023-05-24 03:40:00|7745|7741.2|7745|7741.2|7746.6|7743.4|7743.6|7740.2|11
1684899900000|2023-05-24 03:45:00|7744.6|7741.8|7745|7741.2|7746|7742.2|7743.6|7740.2|118
1684900200000|2023-05-24 03:50:00|7744.6|7740.8|7746.6|7742.8|7746.7|7743.4|7744.2|7740.8|4
1684900500000|2023-05-24 03:55:00|7746.2|7743.4|7746|7742.2|7746.6|7743.4|7744.2|7740.8|11
1684900800000|2023-05-24 04:00:00|7745.6|7741.8|7748.6|7744.8|7748.6|7745.4|7745|7741.8|26
1684901100000|2023-05-24 04:05:00|7747.6|7746.2|7752|7749.2|7752.6|7749.3|7747.6|7745.8|30
1684901400000|2023-05-24 04:10:00|7752.6|7748.8|7752.6|7748.8|7755|7751.8|7751|7748|43
1684901700000|2023-05-24 04:15:00|7753|7750.2|7753|7749.2|7754.6|7751.2|7752.6|7749.2|20
1684902000000|2023-05-24 04:20:00|7752.6|7749.8|7754.6|7750.8|7755|7751.2|7752.6|7748.8|15
1684902300000|2023-05-24 04:25:00|7753.6|7750.4|7755|7751.2|7755.6|7752.2|7753.2|7750|26
1684902600000|2023-05-24 04:30:00|7754.6|7750.8|7754.6|7750.8|7756.6|7753.4|7754|7750.8|25
1684902900000|2023-05-24 04:35:00|7755|7752.2|7754.6|7750.8|7755.6|7752.2|7754|7750.7|18
1684903200000|2023-05-24 04:40:00|7754.2|7751.4|7757.6|7753.8|7757.6|7753.8|7754.2|7751.4|14
1684903500000|2023-05-24 04:45:00|7757.2|7754.4|7756.6|7753.8|7758|7754.4|7756.2|7752.8|11
1684903800000|2023-05-24 04:50:00|7757.2|7753.4|7758.2|7754.4|7758.6|7754.8|7756.2|7753.2|7
1684904100000|2023-05-24 04:55:00|7757.6|7753.8|7758.6|7755.8|7759.2|7755.8|7757.2|7753.8|7
1684904400000|2023-05-24 05:00:00|7759.2|7755.4|7761.6|7758.8|7762.6|7759.2|7758.2|7754.8|29
1684904700000|2023-05-24 05:05:00|7760.6|7757.8|7759|7756.2|7762|7758.8|7759|7756.2|21
1684905000000|2023-05-24 05:10:00|7758.6|7754.8|7761|7757.2|7761.4|7758.2|7757|7753.8|54
1684905300000|2023-05-24 05:15:00|7763|7758.2|7758|7754.2|7763|7759.8|7756.6|7753.2|18
1684905600000|2023-05-24 05:20:00|7757.6|7753.8|7761.2|7758.4|7765.1|7761.8|7757.6|7753.8|919
1684905900000|2023-05-24 05:25:00|7761.8|7758|7755.6|7751.8|7763.2|7759.4|7754.6|7751.8|45
1684906200000|2023-05-24 05:30:00|7755.2|7751.4|7762|7758.2|7763|7759.8|7755.2|7751.4|174
1684906500000|2023-05-24 05:35:00|7761.6|7758.8|7752|7748.2|7764|7760.8|7751.6|7748.2|80
1684906800000|2023-05-24 05:40:00|7751.6|7748.8|7754|7750.2|7755.2|7751.8|7749.6|7746.2|258
1684907100000|2023-05-24 05:45:00|7754.6|7750.8|7758.2|7754.4|7759.6|7756.2|7745.6|7742.4|118
1684907400000|2023-05-24 05:50:00|7759|7755.2|7752|7748.2|7763|7759.8|7751.6|7748.2|88
1684907700000|2023-05-24 05:55:00|7751.4|7748.6|7753|7749.2|7754|7750.8|7750|7746.7|37
1684908000000|2023-05-24 06:00:00|7752.6|7749.8|7754|7751.2|7758.6|7755.2|7751.6|7748.2|213
1684908300000|2023-05-24 06:05:00|7753.8|7751|7755|7751.2|7760|7756.8|7753|7749.4|128
1684908600000|2023-05-24 06:10:00|7754.4|7751.6|7749.6|7745.8|7755|7751.6|7747.6|7744.2|70
1684908900000|2023-05-24 06:15:00|7749.4|7745.6|7753|7750.2|7754|7750.2|7745.6|7742.8|81
1684909200000|2023-05-24 06:20:00|7752.6|7749.8|7753|7749.2|7756.6|7753.2|7749.6|7746.8|162
1684909500000|2023-05-24 06:25:00|7752.6|7749.8|7749.4|7746.6|7756|7752.8|7749|7746.1|731
1684909800000|2023-05-24 06:30:00|7749|7746.2|7749.8|7746|7755|7752|7746.4|7743|446
1684910100000|2023-05-24 06:35:00|7749.4|7746.6|7752.4|7749.6|7756.8|7753.5|7748.8|7745.6|173
1684910400000|2023-05-24 06:40:00|7753.4|7750.6|7750.2|7747.4|7754.4|7751|7748|7744.6|340
1684910700000|2023-05-24 06:45:00|7749.8|7747|7753.6|7750.8|7759.6|7756.4|7749.8|7746.6|623
1684911000000|2023-05-24 06:50:00|7753.2|7750.4|7759.8|7756|7760.4|7757.4|7753.2|7749.8|844
1684911300000|2023-05-24 06:55:00|7759.2|7756.4|7758.4|7755.6|7762.2|7759|7757.2|7754|272
1684911600000|2023-05-24 07:00:00|7758|7755.2|7733.8|7731|7758.2|7755.2|7733.4|7730.2|790
1684911900000|2023-05-24 07:05:00|7734.4|7730.6|7734.2|7731.4|7737.8|7735|7731.7|7728.4|496
1684912200000|2023-05-24 07:10:00|7734.7|7730.4|7737.2|7734.4|7741.8|7738.4|7730.6|7727.4|707
1684912500000|2023-05-24 07:15:00|7736.8|7734|7736.2|7732.4|7743.2|7740|7734.8|7731.6|569
1684912800000|2023-05-24 07:20:00|7735.8|7732|7737.6|7733.8|7737.8|7734.6|7728.6|7725.4|1420
1684913100000|2023-05-24 07:25:00|7736.2|7733.4|7736.7|7732.9|7740.6|7737.4|7732.2|7729.2|1319
1684913400000|2023-05-24 07:30:00|7736.8|7733|7733.6|7730.8|7742.2|7739|7728.8|7725.4|855
1684913700000|2023-05-24 07:35:00|7733.2|7730.4|7731|7728.2|7739.6|7736.4|7728.6|7725.4|802
1684914000000|2023-05-24 07:40:00|7730.2|7727.4|7729.4|7725.6|7740.8|7737.2|7729|7725.6|1390
1684914300000|2023-05-24 07:45:00|7730.4|7727.6|7733|7730.2|7743|7739.6|7729.4|7726.2|1741
1684914600000|2023-05-24 07:50:00|7733.1|7730.3|7746.7|7743.9|7750|7746.7|7733.1|7730.2|1395
1684914900000|2023-05-24 07:55:00|7747.1|7744.3|7744.1|7740.3|7750.5|7747.2|7740.5|7737.7|803
1684915200000|2023-05-24 08:00:00|7745.5|7741.7|7753.1|7750.3|7753.1|7750.3|7744.5|7740.7|1243
1684915500000|2023-05-24 08:05:00|7751.7|7748.9|7764.1|7760.3|7766.1|7763.3|7751.7|7748.3|1355
1684915800000|2023-05-24 08:10:00|7763.7|7759.9|7758.1|7754.3|7767.1|7763.7|7756.9|7753.7|860
1684916100000|2023-05-24 08:15:00|7757.5|7754.7|7753.3|7750.5|7760.1|7757.3|7752.5|7749.7|767
1684916400000|2023-05-24 08:20:00|7753.7|7750.9|7758.7|7754.9|7761.3|7757.9|7752.7|7749.3|2047
1684916700000|2023-05-24 08:25:00|7758.3|7754.5|7752.2|7749.4|7759.9|7756.9|7748.2|7745|7000
1684917000000|2023-05-24 08:30:00|7752.4|7749.6|7760|7756.2|7764.6|7761.7|7748.9|7745.7|2282
1684917300000|2023-05-24 08:35:00|7760.2|7756.4|7765|7762.2|7765.4|7762.6|7752.5|7749.2|1780
1684917600000|2023-05-24 08:40:00|7764.6|7760.8|7764.4|7761.6|7765.5|7762.6|7760.4|7757.2|1153
1684917900000|2023-05-24 08:45:00|7765.4|7761.2|7765|7761.2|7765.9|7762.6|7761.4|7758.2|461
1684918200000|2023-05-24 08:50:00|7764.6|7761.8|7762|7759.2|7765.4|7762.6|7761.4|7758.2|1117
1684918500000|2023-05-24 08:55:00|7762.4|7759.6|7783.3|7780.5|7784.3|7781.5|7762.4|7759.2|1975
1684918800000|2023-05-24 09:00:00|7783.9|7780.1|7799.3|7796.5|7799.7|7796.5|7780.4|7777.1|2944
1684919100000|2023-05-24 09:05:00|7798.9|7796.1|7808.4|7805.6|7808.9|7806.1|7796.3|7793.5|2223
1684919400000|2023-05-24 09:10:00|7808.9|7805.1|7808.9|7805.1|7810.9|7807.6|7800.4|7797.6|1566
1684919700000|2023-05-24 09:15:00|7807.9|7804.5|7810.4|7807.6|7811.9|7808.6|7802.3|7799.1|498
1684920000000|2023-05-24 09:20:00|7810.9|7808.1|7817.9|7815.1|7817.9|7815.1|7810.9|7807.2|1296
1684920300000|2023-05-24 09:25:00|7817.3|7814.5|7811.6|7807.8|7818.9|7815.6|7808.7|7805.4|1882
1684920600000|2023-05-24 09:30:00|7811.2|7808.4|7814.8|7811|7817.2|7814|7810.2|7807|3195
1684920900000|2023-05-24 09:35:00|7814.4|7811.6|7811.9|7809.1|7815.8|7812|7809.9|7807.1|353
1684921200000|2023-05-24 09:40:00|7813.6|7810.8|7815.8|7812|7817.2|7814|7812.4|7809|1758
1684921500000|2023-05-24 09:45:00|7815.3|7812.5|7814.3|7811.5|7816.8|7814|7811.8|7808.5|345
1684921800000|2023-05-24 09:50:00|7814.8|7812|7815.8|7813|7816.8|7814|7813.3|7810|202
1684922100000|2023-05-24 09:55:00|7816.3|7812.5|7810.6|7806.8|7816.3|7813|7805.6|7802.4|606
1684922400000|2023-05-24 10:00:00|7810.2|7806.4|7811.8|7808|7812.8|7810|7804.6|7801.4|505
1684922700000|2023-05-24 10:05:00|7812.2|7808.4|7813.8|7810|7816.8|7814|7809.6|7806.4|1153
1684923000000|2023-05-24 10:10:00|7812.8|7809.5|7813.2|7809.4|7813.8|7810.4|7808.3|7805.1|321
1684923300000|2023-05-24 10:15:00|7812.8|7809|7802.8|7800|7812.8|7809|7802.6|7799.4|603
1684923600000|2023-05-24 10:20:00|7803.2|7800.4|7801.2|7798.4|7804.6|7801.4|7798.2|7794.5|553
1684923900000|2023-05-24 10:25:00|7801.8|7797.4|7796.2|7792.4|7802.8|7799.8|7792.2|7788.9|398
1684924200000|2023-05-24 10:30:00|7795.6|7792.8|7790.6|7787.8|7795.6|7792.8|7789|7785.7|1055
1684924500000|2023-05-24 10:35:00|7789.7|7786.9|7788.3|7785.5|7790.2|7786.9|7780.6|7777.4|1243
1684924800000|2023-05-24 10:40:00|7787.9|7785.1|7789.3|7785.5|7791.3|7788.1|7785.9|7782.1|540
1684925100000|2023-05-24 10:45:00|7789.7|7785.9|7782.7|7779.9|7789.7|7786.5|7780.7|7777.4|399
1684925400000|2023-05-24 10:50:00|7782.2|7779.4|7779.2|7775.4|7783.6|7779.9|7772.7|7769.9|517
1684925700000|2023-05-24 10:55:00|7778.7|7774.9|7789.7|7786.9|7792.7|7789.4|7778.2|7774.9|229
1684926000000|2023-05-24 11:00:00|7789.9|7787.1|7783.7|7779.9|7791.7|7788.5|7779.7|7776.4|723
1684926300000|2023-05-24 11:05:00|7784.7|7780.9|7780.2|7777.4|7785.2|7781.9|7778.2|7774.9|251
1684926600000|2023-05-24 11:10:00|7780.6|7776.8|7785.4|7782.6|7786.6|7783.4|7776.7|7773.4|310
1684926900000|2023-05-24 11:15:00|7784.1|7781.3|7781.6|7777.8|7786.1|7782.3|7777.7|7774.3|184
1684927200000|2023-05-24 11:20:00|7781.1|7778.3|7778.1|7775.3|7784.1|7780.3|7775.1|7771.8|711
1684927500000|2023-05-24 11:25:00|7778.6|7775.8|7783.1|7779.3|7784.1|7780.8|7776.1|7772.8|1515
1684927800000|2023-05-24 11:30:00|7782.6|7779.8|7781.1|7778.3|7783.7|7780.9|7779.1|7775.9|217
1684928100000|2023-05-24 11:35:00|7781.6|7777.8|7787.6|7784.8|7788.3|7785.3|7780.6|7776.9|334
1684928400000|2023-05-24 11:40:00|7787.1|7783.3|7795.1|7792.3|7797.1|7794.3|7786.6|7783.3|256
1684928700000|2023-05-24 11:45:00|7795.7|7791.9|7783|7780.2|7796.6|7793.3|7783|7779.8|1830
1684929000000|2023-05-24 11:50:00|7783.1|7779.3|7781.4|7778.6|7788|7784.6|7781|7778.2|497
1684929300000|2023-05-24 11:55:00|7782.4|7779.6|7778|7775.2|7783.4|7780.2|7777.4|7774.3|489
1684929600000|2023-05-24 12:00:00|7777.6|7774.8|7771.5|7768.7|7782.4|7779.2|7769.4|7766.6|1463
1684929900000|2023-05-24 12:05:00|7772|7768.2|7772.4|7768.6|7775|7772.2|7769|7766.2|983
1684930200000|2023-05-24 12:10:00|7771.8|7769|7779|7776.2|7782.5|7779.6|7771.4|7767.6|404
1684930500000|2023-05-24 12:15:00|7778.5|7775.7|7771.4|7768.6|7783|7779.2|7768.4|7764.6|289
1684930800000|2023-05-24 12:20:00|7771|7768.2|7773.4|7769.6|7778.4|7774.6|7769.4|7766.2|488
1684931100000|2023-05-24 12:25:00|7772.4|7769.2|7769.4|7765.6|7774.4|7771.2|7766|7763.2|1687
1684931400000|2023-05-24 12:30:00|7769|7766.2|7773.4|7769.6|7774|7770.6|7767.4|7764.6|443
1684931700000|2023-05-24 12:35:00|7772.9|7770.6|7767.4|7764.6|7775|7771.6|7763.4|7759.7|1554
1684932000000|2023-05-24 12:40:00|7768.4|7765.2|7763.4|7760.6|7768.4|7765.6|7761.4|7758.2|482
1684932300000|2023-05-24 12:45:00|7764|7761.2|7767.4|7764.6|7773|7769.2|7759|7756.2|529
1684932600000|2023-05-24 12:50:00|7768.4|7765.6|7772|7769.2|7775.8|7772.6|7768.4|7765.2|277
1684932900000|2023-05-24 12:55:00|7772.4|7769.6|7793.9|7791.1|7794.9|7791.6|7772.4|7769.2|727
1684933200000|2023-05-24 13:00:00|7793.5|7790.7|7782.9|7780.1|7800.9|7798.1|7776.5|7773.7|2473
1684933500000|2023-05-24 13:05:00|7783.5|7780.7|7794.5|7791.7|7802.9|7799.1|7779.5|7776.3|1393
1684933800000|2023-05-24 13:10:00|7794.1|7791.3|7808.3|7804.5|7808.3|7804.5|7794.1|7790.7|1291
1684934100000|2023-05-24 13:15:00|7808.7|7804.9|7814.5|7810.7|7815.9|7812.7|7805.5|7802.3|1341
1684934400000|2023-05-24 13:20:00|7814.1|7811.3|7813.5|7810.7|7817.4|7814.6|7809.1|7806.3|960
1684934700000|2023-05-24 13:25:00|7814.1|7810.3|7812.1|7809.3|7817.5|7814.7|7808.5|7805.3|1255
1684935000000|2023-05-24 13:30:00|7812.5|7809.7|7815.5|7811.7|7817.9|7814.7|7802.5|7799.7|1574
1684935300000|2023-05-24 13:35:00|7814.9|7812.1|7827.7|7823.9|7829.5|7826.7|7808.7|7805.3|1745
1684935600000|2023-05-24 13:40:00|7828.1|7824.3|7814.1|7810.3|7829.1|7825.8|7802.1|7798.3|1273
1684935900000|2023-05-24 13:45:00|7813.5|7810.7|7805.5|7801.7|7815.1|7812.3|7803.5|7800.3|1262
1684936200000|2023-05-24 13:50:00|7805.9|7802.7|7796.1|7792.3|7812.1|7808.8|7794.7|7791.3|1114
1684936500000|2023-05-24 13:55:00|7796.5|7793.7|7792.5|7789.7|7800.9|7797.7|7792.5|7789.3|1204
1684936800000|2023-05-24 14:00:00|7792.1|7789.3|7784.9|7782.1|7802.1|7798.8|7782.1|7776.6|2293
1684937100000|2023-05-24 14:05:00|7785.3|7782.5|7792.5|7788.7|7800.3|7797.1|7777.9|7774.7|2517
1684937400000|2023-05-24 14:10:00|7792.1|7789.3|7791.4|7787.6|7798.9|7795.7|7784.9|7781.7|1281
1684937700000|2023-05-24 14:15:00|7791.5|7787.7|7799.3|7795.5|7808.9|7805.7|7791.5|7787.7|1251
1684938000000|2023-05-24 14:20:00|7798.9|7795.1|7788.3|7785.5|7802.9|7799.6|7781.3|7777.5|972
1684938300000|2023-05-24 14:25:00|7787.9|7785.1|7781.8|7774|7792.3|7789.5|7778.3|7773.5|1345
1684938600000|2023-05-24 14:30:00|7777.3|7773.5|7836.8|7834|7838.6|7835.5|7765.8|7763|6997
1684938900000|2023-05-24 14:35:00|7836.3|7833.5|7845.9|7843.1|7854|7850.7|7829.9|7826.6|3610
1684939200000|2023-05-24 14:40:00|7846.5|7842.7|7822|7818.2|7849.9|7846.1|7819.6|7816.4|4240
1684939500000|2023-05-24 14:45:00|7821.4|7818.6|7818.6|7814.8|7824.4|7821.2|7806.6|7803.2|1475
1684939800000|2023-05-24 14:50:00|7818|7815.2|7824|7820.2|7827.3|7824.4|7809.6|7806.8|1016
1684940100000|2023-05-24 14:55:00|7824.8|7821.2|7831.6|7828.8|7846.6|7843.8|7824.8|7821.2|1262
1684940400000|2023-05-24 15:00:00|7832|7829.2|7830.6|7827.8|7838.2|7834.8|7820|7817.2|1003
1684940700000|2023-05-24 15:05:00|7830|7826.8|7821.6|7817.8|7830.4|7827.2|7814.6|7811.6|1565
1684941000000|2023-05-24 15:10:00|7822|7818.2|7807.4|7803.6|7824.4|7821|7806.4|7803|1150
1684941300000|2023-05-24 15:15:00|7807|7804.2|7809.8|7807|7812|7808.2|7798.8|7796|2137
1684941600000|2023-05-24 15:20:00|7810.4|7806.6|7814.7|7811.9|7817.1|7813.9|7797.8|7794.5|2241
1684941900000|2023-05-24 15:25:00|7815.1|7811.3|7804.3|7801.5|7816.7|7813.9|7800.2|7796.5|3374
1684942200000|2023-05-24 15:30:00|7805.3|7802|7807.3|7803.5|7814.3|7811|7800.4|7797|2148
1684942500000|2023-05-24 15:35:00|7806.8|7803|7808.8|7806|7810.8|7807|7799.8|7796.6|572
1684942800000|2023-05-24 15:40:00|7809.3|7805|7801.7|7797.9|7816.7|7813.9|7797.7|7794.9|1452
1684943100000|2023-05-24 15:45:00|7801.3|7797.5|7801.3|7797.5|7805.8|7802.5|7797.7|7794.6|1004
1684943400000|2023-05-24 15:50:00|7801.7|7797.9|7803.3|7800.5|7807.7|7804.9|7796.7|7793.3|750
1684943700000|2023-05-24 15:55:00|7803.7|7800.9|7821.2|7818.4|7822.7|7818.9|7800.5|7797.3|864
1684944000000|2023-05-24 16:00:00|7821.7|7818.9|7841.1|7838.3|7841.7|7838.9|7818.2|7814.9|1957
1684944300000|2023-05-24 16:05:00|7840.7|7837.9|7838.2|7834.4|7842.1|7838.9|7832.7|7829.4|1011
1684944600000|2023-05-24 16:10:00|7837.8|7835|7822.5|7818.7|7841.7|7838.9|7819.5|7816.3|971
1684944900000|2023-05-24 16:15:00|7822.1|7818.3|7804.9|7802.1|7822.5|7819.3|7802.3|7799.1|2637
1684945200000|2023-05-24 16:20:00|7805.3|7802.5|7776.2|7773.4|7809.9|7806.5|7776.2|7772.4|1846
1684945500000|2023-05-24 16:25:00|7775.8|7772.4|7763.6|7759.8|7782.3|7779|7763|7759.8|3616
1684945800000|2023-05-24 16:30:00|7763|7760.2|7735.2|7732.4|7763.6|7760.2|7712.4|7709.1|6866
1684946100000|2023-05-24 16:35:00|7736.6|7733.8|7725.2|7721.4|7743|7739.8|7718.6|7715.2|1172
1684946400000|2023-05-24 16:40:00|7725.6|7722.4|7719.2|7716.4|7728.6|7725.4|7714|7710.8|1205
1684946700000|2023-05-24 16:45:00|7718.6|7715.8|7706.7|7702.9|7726.2|7723|7704|7700.8|1923
1684947000000|2023-05-24 16:50:00|7707.2|7703.4|7730.9|7728.1|7733.3|7730.5|7698.2|7695|1729
1684947300000|2023-05-24 16:55:00|7731.3|7728.5|7741.5|7737.7|7742.9|7739.1|7728.5|7724.7|766
1684947600000|2023-05-24 17:00:00|7740.9|7738.1|7727.1|7724.3|7749.1|7746.3|7725.2|7722.4|1862
1684947900000|2023-05-24 17:05:00|7727.5|7724.7|7729.9|7726.1|7730.9|7727.5|7720.3|7717.5|1197
1684948200000|2023-05-24 17:10:00|7729.5|7725.7|7711.9|7709.1|7733.5|7729.7|7711.9|7708.1|1100
1684948500000|2023-05-24 17:15:00|7712.3|7708.5|7725.2|7721.4|7733.8|7730.4|7704.9|7701.5|3130
1684948800000|2023-05-24 17:20:00|7724.8|7722|7724.4|7721.6|7741.4|7737.6|7722|7718.6|949
1684949100000|2023-05-24 17:25:00|7725|7721.2|7727|7723.2|7733.4|7730|7716.5|7713.6|954
1684949400000|2023-05-24 17:30:00|7727.4|7723.6|7744|7741.2|7746.4|7743|7726|7723|1113
1684949700000|2023-05-24 17:35:00|7745|7741.7|7751.5|7748.7|7754.5|7751.2|7741.4|7737.7|643
1684950000000|2023-05-24 17:40:00|7752|7748.2|7761.4|7758.6|7763.4|7760|7751|7747.7|971
1684950300000|2023-05-24 17:45:00|7762|7758.2|7767.4|7763.6|7771|7767.6|7758.4|7755.2|813
1684950600000|2023-05-24 17:50:00|7768|7764.2|7769|7765.2|7774|7770.3|7764.8|7761.5|659
1684950900000|2023-05-24 17:55:00|7768.5|7765.7|7770.4|7767.6|7774|7770.6|7766.4|7763.2|783
1684951200000|2023-05-24 18:00:00|7770.2|7767.4|7771|7767.2|7776.8|7773.1|7765.4|7762.2|735
1684951500000|2023-05-24 18:05:00|7770.5|7767.7|7774|7770.2|7781|7778|7769.4|7765.7|883
1684951800000|2023-05-24 18:10:00|7773.8|7770|7778.4|7775.6|7783.4|7780.6|7766|7762.6|739
1684952100000|2023-05-24 18:15:00|7779|7775.2|7796|7792.2|7796.4|7793.6|7772.8|7769.2|964
1684952400000|2023-05-24 18:20:00|7796.4|7792.6|7806.9|7804.1|7811.5|7808.2|7791|7788.2|2019
1684952700000|2023-05-24 18:25:00|7807.4|7803.6|7829.8|7827|7832.8|7830|7805.5|7802.3|4998
1684953000000|2023-05-24 18:30:00|7829.4|7826.6|7821.4|7817.6|7832.9|7830.1|7819.3|7816|2754
1684953300000|2023-05-24 18:35:00|7822.8|7819|7810.2|7807.4|7822.8|7819|7807.2|7803.4|1344
1684953600000|2023-05-24 18:40:00|7810.6|7807.8|7808.6|7804.8|7815.6|7812|7805.1|7801.8|1209
1684953900000|2023-05-24 18:45:00|7808.1|7805.3|7796.9|7793.1|7810.6|7807.8|7795.5|7792.3|676
1684954200000|2023-05-24 18:50:00|7797.3|7793.5|7789.3|7785.5|7797.3|7793.9|7784.3|7781.5|1071
1684954500000|2023-05-24 18:55:00|7788.7|7784.9|7776.2|7773.4|7790.3|7787.4|7772.2|7769.4|1552
1684954800000|2023-05-24 19:00:00|7776|7773.2|7770.2|7766.4|7777.2|7774.4|7765.2|7762.4|1175
1684955100000|2023-05-24 19:05:00|7771.2|7767.4|7765.6|7762.8|7777|7773.7|7763.7|7760.4|902
1684955400000|2023-05-24 19:10:00|7766|7763.2|7771.6|7768.8|7778|7775.2|7765.2|7761.9|1087
1684955700000|2023-05-24 19:15:00|7771.2|7768.4|7779.2|7776.4|7781.6|7778.8|7770.6|7767.8|963
1684956000000|2023-05-24 19:20:00|7779.7|7775.9|7795.7|7792.9|7797.7|7794.4|7776.2|7772.8|704
1684956300000|2023-05-24 19:25:00|7796.2|7793.4|7790.7|7786.9|7801.2|7798.4|7789.7|7786.4|669
1684956600000|2023-05-24 19:30:00|7791.7|7787.9|7793.6|7789.8|7801.7|7798.4|7788.7|7785.8|816
1684956900000|2023-05-24 19:35:00|7793.2|7789.4|7797.2|7794.4|7798.2|7794.4|7788.6|7785.4|663
1684957200000|2023-05-24 19:40:00|7797.7|7794.9|7795.6|7792.8|7800.7|7797.4|7791.6|7788.4|342
1684957500000|2023-05-24 19:45:00|7796|7792.2|7797.6|7794.8|7799.6|7796.3|7794|7790.8|288
1684957800000|2023-05-24 19:50:00|7797.1|7794.3|7794.1|7790.3|7797.1|7794.3|7793|7789.8|75
1684958100000|2023-05-24 19:55:00|7793.6|7790.8|7800.1|7796.3|7800.1|7796.8|7793.1|7789.8|160
1684958400000|2023-05-24 20:00:00|7799.6|7796.8|7793.6|7789.8|7799.6|7796.8|7793|7789.8|129
1684958700000|2023-05-24 20:05:00|7793|7790.2|7794.6|7791.8|7796.6|7793.8|7791.1|7787.8|115
1684959000000|2023-05-24 20:10:00|7795.1|7791.3|7795.6|7791.8|7795.6|7792.8|7793.1|7790.2|34
1684959300000|2023-05-24 20:15:00|7795.1|7792.3|7791.6|7787.8|7796.6|7793.2|7790.6|7787.3|49
1684959600000|2023-05-24 20:20:00|7791.1|7788.3|7799|7795.2|7801.6|7798.8|7791.1|7788.2|117
1684959900000|2023-05-24 20:25:00|7798.6|7795.8|7809.3|7805.5|7809.3|7806.1|7798.6|7795.2|361
1684960200000|2023-05-24 20:30:00|7808.9|7805.1|7819.9|7816.1|7820.3|7817.1|7806.9|7803.5|226
1684960500000|2023-05-24 20:35:00|7819.5|7817.1|7820.3|7817.5|7822.9|7819.6|7819.5|7816.5|127
1684960800000|2023-05-24 20:40:00|7819.9|7817.1|7815.3|7811.5|7819.9|7817.1|7813.9|7810.5|173
1684961100000|2023-05-24 20:45:00|7814.9|7812.1|7819.4|7815.6|7820.3|7816.5|7814.9|7811.1|102
1684961400000|2023-05-24 20:50:00|7818.6|7814.8|7822.9|7819.1|7823.4|7820.1|7817.9|7814.5|48
1684961700000|2023-05-24 20:55:00|7823.3|7819.5|7826.4|7822.6|7828.3|7824.5|7819.4|7815.6|296
1684962000000|2023-05-24 21:00:00|7827.6|7823.6|7827.6|7824.8|7827.6|7824.8|7827.2|7823.6|171
1684962300000|2023-05-24 21:05:00|7828|7825.2|7827.6|7823.8|7828|7825.2|7827.6|7823.8|9
1684962600000|2023-05-24 21:10:00|||||||||1
1684962900000|2023-05-24 21:15:00|7827|7824.2|7826.6|7823.8|7827|7824.2|7826.6|7823.8|1
1684963200000|2023-05-24 21:20:00|7827|7823.2|7826.6|7823.8|7827|7823.8|7826.6|7823.2|5
1684963500000|2023-05-24 21:25:00|||||||||101
1684963800000|2023-05-24 21:30:00|7827|7823.2|7827|7823.2|7827.1|7823.3|7827|7823.2|10
1684964100000|2023-05-24 21:35:00|7827.6|7823.8|7827.6|7823.8|7827.6|7823.8|7827.6|7823.8|3
1684964700000|2023-05-24 21:45:00|||||||||1
1684965300000|2023-05-24 21:55:00|7827.5|7823.7|7827.5|7823.7|7827.5|7823.7|7827.5|7823.7|2
1684972800000|2023-05-25 00:00:00|7827.4|7823.6|7827|7824.2|7830.4|7826.6|7820|7816.6|180
1684973100000|2023-05-25 00:05:00|7827.4|7823.6|7830|7826.2|7830.8|7827.6|7827|7823.6|145
1684973400000|2023-05-25 00:10:00|7830.4|7826.6|7819.4|7815.6|7830.4|7827.6|7819.4|7815.6|108
1684973700000|2023-05-25 00:15:00|7817.4|7813.6|7825.4|7821.6|7825.8|7822|7816.4|7813.2|85
1684974000000|2023-05-25 00:20:00|7824.8|7822|7820.4|7817.6|7824.8|7822|7819.8|7816|36
1684974300000|2023-05-25 00:25:00|7820.8|7817|7822|7818.2|7822|7818.6|7819.4|7815.6|24
1684974600000|2023-05-25 00:30:00|7822.4|7818.6|7823|7819.2|7824.4|7820.6|7821|7817.6|13
1684974900000|2023-05-25 00:35:00|7822.4|7819.6|7824.5|7820.7|7826.5|7823|7822|7818.7|32
1684975200000|2023-05-25 00:40:00|7825|7821.2|7821|7818.2|7825|7821.2|7821|7818.2|21
1684975500000|2023-05-25 00:45:00|7821.4|7818.6|7820.8|7817|7822.4|7818.6|7820|7816.6|25
1684975800000|2023-05-25 00:50:00|7820.4|7816.6|7825.4|7821.6|7825.4|7821.6|7820.4|7816.6|30
1684976100000|2023-05-25 00:55:00|7824.4|7822|7825.4|7821.6|7825.4|7822|7824.4|7820.6|11
1684976400000|2023-05-25 01:00:00|7824.4|7820.6|7811.4|7807.6|7826.8|7823.6|7807|7803.6|118
1684976700000|2023-05-25 01:05:00|7811.8|7808|7812.4|7808.6|7816.4|7813|7809|7805.6|64
1684977000000|2023-05-25 01:10:00|7812|7809.2|7830.5|7826.7|7833.4|7830.2|7812|7808.6|84
1684977300000|2023-05-25 01:15:00|7830|7827.2|7823|7820.2|7833.5|7830.2|7818.9|7815.6|127
1684977600000|2023-05-25 01:20:00|7823.5|7819.7|7812.4|7808.6|7825|7821.7|7808.4|7805.2|85
1684977900000|2023-05-25 01:25:00|7813|7809.6|7807|7804.2|7815.4|7812|7800|7796.7|104
1684978200000|2023-05-25 01:30:00|7808.5|7804.7|7820|7816.2|7822.4|7819.6|7807|7803.6|45
1684978500000|2023-05-25 01:35:00|7818.5|7815.7|7808|7805.2|7819|7815.7|7803.5|7799.7|217
1684978800000|2023-05-25 01:40:00|7807.5|7804.7|7809|7805.2|7816.5|7813.2|7806|7802.6|154
1684979100000|2023-05-25 01:45:00|7808.5|7805.7|7823.5|7819.7|7824.5|7821.2|7808.5|7805.2|46
1684979400000|2023-05-25 01:50:00|7823|7820.2|7810.4|7806.6|7823|7820.2|7807.4|7803.6|116
1684979700000|2023-05-25 01:55:00|7809.8|7807|7817.4|7813.6|7823.5|7820.2|7809.8|7806.2|32
1684980000000|2023-05-25 02:00:00|7816.5|7812.7|7818.4|7814.6|7822|7818.6|7812|7808.2|22
1684980300000|2023-05-25 02:05:00|7817.5|7813.7|7816.1|7813.3|7818|7814.7|7808|7805.2|30
1684980600000|2023-05-25 02:10:00|7817|7814.2|7836.5|7832.7|7837|7833.7|7813.5|7809.7|149
1684980900000|2023-05-25 02:15:00|7835.1|7832.3|7826.5|7822.7|7835.7|7832.7|7825.1|7821.7|27
1684981200000|2023-05-25 02:20:00|7827.1|7823.3|7828.6|7824.8|7832.1|7829.3|7825.5|7821.7|86
1684981500000|2023-05-25 02:25:00|7829.1|7825.3|7833.5|7829.7|7833.7|7830.3|7829.1|7825.3|13
1684981800000|2023-05-25 02:30:00|7833.1|7830.3|7840.7|7836.9|7841.9|7838.3|7833.1|7829.9|349
1684982100000|2023-05-25 02:35:00|7841.5|7837.7|7837.7|7834.9|7841.9|7838.7|7834.7|7831.4|144
1684982400000|2023-05-25 02:40:00|7838.7|7835.3|7829.1|7825.3|7838.7|7835.3|7825.2|7821.9|192
1684982700000|2023-05-25 02:45:00|7828.7|7824.9|7821.7|7817.9|7831.1|7828.3|7820.7|7817.4|64
1684983000000|2023-05-25 02:50:00|7821.1|7818.3|7822.5|7818.7|7823.1|7819.9|7819.7|7816.3|96
1684983300000|2023-05-25 02:55:00|7821.7|7817.9|7814.7|7810.9|7823.1|7819.9|7813.1|7809.9|82
1684983600000|2023-05-25 03:00:00|7813.7|7810.3|7815.7|7811.9|7821.7|7817.9|7812.1|7808.3|130
1684983900000|2023-05-25 03:05:00|7816.5|7812.7|7810.5|7806.7|7818.1|7815.3|7810.1|7806.7|36
1684984200000|2023-05-25 03:10:00|7810.7|7806.9|7821.5|7818.7|7823.6|7820.3|7810.7|7806.9|59
1684984500000|2023-05-25 03:15:00|7821.1|7818.3|7825.6|7821.8|7827.9|7825.1|7819.1|7815.7|57
1684984800000|2023-05-25 03:20:00|7825.7|7821.9|7821.7|7817.9|7827.5|7824.3|7821.1|7817.9|27
1684985100000|2023-05-25 03:25:00|7821.2|7818.4|7827.7|7823.9|7829.1|7825.9|7821.2|7817.9|34
1684985400000|2023-05-25 03:30:00|7827.1|7824.3|7823.1|7820.3|7827.7|7824.3|7822.1|7818.7|16
1684985700000|2023-05-25 03:35:00|7823.5|7819.7|7823.9|7821.1|7825.1|7821.7|7823|7819.7|29
1684986000000|2023-05-25 03:40:00|7823.5|7820.7|7824.1|7820.3|7824.5|7821.7|7823.1|7819.3|18
1684986300000|2023-05-25 03:45:00|7825.1|7821.3|7823.9|7820.1|7825.5|7821.7|7822.1|7818.7|17
1684986600000|2023-05-25 03:50:00|7823.5|7820.7|7824.5|7820.7|7825.5|7822.1|7823.5|7820.1|18
1684986900000|2023-05-25 03:55:00|7823.9|7821.1|7824.9|7821.1|7825.9|7822.1|7823.5|7820.7|11
1684987200000|2023-05-25 04:00:00|7825.5|7822.1|7824.9|7822.1|7825.5|7822.1|7823.5|7820.7|16
1684987500000|2023-05-25 04:05:00|7825.5|7821.7|7824.9|7822.1|7825.5|7822.1|7823.5|7820.2|12
1684987800000|2023-05-25 04:10:00|7825.5|7821.7|7824.5|7820.7|7827.9|7825.1|7824.5|7820.7|17
1684988100000|2023-05-25 04:15:00|7823.5|7821.7|7826.5|7822.7|7826.5|7823.7|7823.5|7821.1|20
1684988400000|2023-05-25 04:20:00|7826.1|7823.3|7829.5|7825.7|7830.5|7827.1|7826.1|7822.7|49
1684988700000|2023-05-25 04:25:00|7828.9|7826.1|7826.5|7822.7|7830.5|7826.7|7826.5|7822.7|19
1684989000000|2023-05-25 04:30:00|7826.9|7824.1|7824.5|7820.7|7826.9|7824.1|7818.5|7814.7|195
1684989300000|2023-05-25 04:35:00|7825.5|7821.7|7828.5|7824.7|7829.3|7826.1|7824.9|7821.7|51
1684989600000|2023-05-25 04:40:00|7827.5|7823.7|7828.5|7824.7|7828.9|7825.3|7827.5|7823.7|8
1684989900000|2023-05-25 04:45:00|7828.9|7825.7|7827.5|7823.7|7828.9|7826.1|7826.5|7823.3|21
1684990200000|2023-05-25 04:50:00|7826.9|7824.7|7828.9|7825.1|7829|7825.7|7826.9|7823.1|11
1684990500000|2023-05-25 04:55:00|7827.5|7824.7|7825.5|7821.7|7827.9|7824.7|7824.5|7821.7|13
1684990800000|2023-05-25 05:00:00|7825.9|7822.7|7826.3|7822.5|7827.5|7823.7|7824.9|7821.7|19
1684991100000|2023-05-25 05:05:00|7825.9|7823.1|7824.9|7821.1|7828.9|7825.5|7824.9|7821.1|8
1684991400000|2023-05-25 05:10:00|7823.9|7820.7|7817.9|7815.1|7823.9|7820.7|7817.5|7813.7|25
1684991700000|2023-05-25 05:15:00|7818.3|7814.5|7812.9|7810.1|7819.9|7816.1|7811.8|7808.5|74
1684992000000|2023-05-25 05:20:00|7813.5|7809.7|7811.9|7809.1|7815.3|7811.5|7810.5|7807.5|12
1684992300000|2023-05-25 05:25:00|7812.5|7808.7|7815.9|7812.1|7816.3|7812.5|7807.9|7804.7|13
1684992600000|2023-05-25 05:30:00|7814.9|7811.1|7814.5|7810.7|7815.5|7812.1|7808.3|7804.7|129
1684992900000|2023-05-25 05:35:00|7815.5|7811.7|7810.9|7807.1|7817.5|7814.1|7808.9|7805.6|52
1684993200000|2023-05-25 05:40:00|7811.3|7807.5|7812.3|7808.5|7813.5|7809.7|7807.9|7804.5|28
1684993500000|2023-05-25 05:45:00|7811.9|7809.1|7805.5|7802.7|7812.3|7809.1|7805.5|7802.2|53
1684993800000|2023-05-25 05:50:00|7805.9|7803.1|7809.9|7806.1|7810.3|7807.1|7805.5|7802.7|105
1684994100000|2023-05-25 05:55:00|7810.3|7806.5|7807.3|7803.5|7810.5|7807.5|7806.3|7803|88
1684994400000|2023-05-25 06:00:00|7806.9|7804.1|7793.3|7789.5|7806.9|7804.1|7791.5|7787.7|194
1684994700000|2023-05-25 06:05:00|7794.2|7790.4|7791.3|7787.5|7798.3|7794.5|7788.9|7785.5|186
1684995000000|2023-05-25 06:10:00|7790.3|7786.5|7795.6|7791.8|7799|7795.8|7789.3|7786.5|1427
1684995300000|2023-05-25 06:15:00|7796.2|7792.8|7799.6|7796.8|7803.2|7799.8|7796.2|7792.4|130
1684995600000|2023-05-25 06:20:00|7799.2|7796.4|7802.6|7799.8|7803.6|7800.2|7796.6|7793.8|148
1684995900000|2023-05-25 06:25:00|7803|7800.2|7807.6|7803.8|7812.2|7809.2|7801.2|7798.2|407
1684996200000|2023-05-25 06:30:00|7807|7804.2|7814|7810.2|7814|7810.8|7806.1|7802.8|159
1684996500000|2023-05-25 06:35:00|7813|7810.8|7812|7809.2|7818.5|7815.2|7811.5|7807.7|62
1684996800000|2023-05-25 06:40:00|7813|7808.7|7807.9|7805.1|7813|7808.7|7806.9|7803.1|277
1684997100000|2023-05-25 06:45:00|7808.3|7804.5|7813.9|7810.1|7815.3|7812.1|7805.3|7802.5|394
1684997400000|2023-05-25 06:50:00|7813.5|7809.7|7814.9|7812.1|7817.3|7814.5|7811.9|7808.7|171
1684997700000|2023-05-25 06:55:00|7815.5|7811.7|7808.5|7804.7|7816.3|7812.5|7805.5|7802.7|329
1684998000000|2023-05-25 07:00:00|7807.9|7805.1|7796.5|7792.7|7808.5|7805.1|7792.3|7789.5|598
1684998300000|2023-05-25 07:05:00|7796|7793.2|7788.3|7784.5|7797.9|7794.7|7785.9|7782.6|334
1684998600000|2023-05-25 07:10:00|7787.9|7784.1|7788.5|7784.7|7797|7793.7|7785.3|7782|444
1684998900000|2023-05-25 07:15:00|7787.5|7783.7|7798.2|7794.4|7799.2|7795.8|7787|7783.7|644
1684999200000|2023-05-25 07:20:00|7797.6|7794.8|7800.2|7797.4|7803.7|7800.4|7796.2|7792.9|240
1684999500000|2023-05-25 07:25:00|7800.7|7796.9|7807.7|7803.9|7810.7|7807.4|7799.2|7795.8|397
1684999800000|2023-05-25 07:30:00|7809.2|7805.4|7787|7784.2|7809.7|7806.4|7786|7782.2|575
1685000100000|2023-05-25 07:35:00|7787.6|7783.8|7783.6|7779.8|7793.5|7790.2|7780.2|7776.8|843
1685000400000|2023-05-25 07:40:00|7784|7780.2|7778.5|7774.7|7788|7784.8|7775.6|7772.8|387
1685000700000|2023-05-25 07:45:00|7778.6|7774.8|7785.7|7781.9|7786.2|7782.9|7777.6|7774.4|568
1685001000000|2023-05-25 07:50:00|7785.4|7782.6|7781.2|7778.4|7787.7|7784.9|7780.3|7776.9|693
1685001300000|2023-05-25 07:55:00|7781.6|7778.8|7785.7|7781.9|7790.6|7786.8|7781.2|7777.8|563
1685001600000|2023-05-25 08:00:00|7786.2|7782.4|7788.7|7784.9|7792.2|7788.8|7779|7775.4|982
1685001900000|2023-05-25 08:05:00|7789.2|7785.4|7794.7|7791.9|7799.3|7795.9|7786.7|7783.5|410
1685002200000|2023-05-25 08:10:00|7794.3|7791.5|7786.2|7783.4|7795.7|7792.4|7780.7|7777.9|889
1685002500000|2023-05-25 08:15:00|7785.7|7782.4|7781.2|7778.4|7790.2|7786.8|7778.9|7775.8|619
1685002800000|2023-05-25 08:20:00|7781.6|7777.8|7774.6|7770.8|7783.2|7779.9|7772.6|7769.4|745
1685003100000|2023-05-25 08:25:00|7774.2|7771.4|7768.1|7764.3|7780.7|7777.9|7762.7|7759.3|4116
1685003400000|2023-05-25 08:30:00|7767.6|7764.8|7758.6|7755.8|7769.1|7765.8|7752.1|7748.9|2909
1685003700000|2023-05-25 08:35:00|7759.1|7755.3|7755.1|7752.3|7764.7|7761.9|7755.1|7751.9|965
1685004000000|2023-05-25 08:40:00|7755.7|7751.9|7752.4|7749.6|7756.2|7752.9|7744.4|7741.2|1819
1685004300000|2023-05-25 08:45:00|7752|7749.2|7735.4|7731.6|7752.4|7749.2|7734.9|7731.5|1367
1685004600000|2023-05-25 08:50:00|7736|7732.2|7743|7740.2|7748.4|7745.2|7735|7732.2|644
1685004900000|2023-05-25 08:55:00|7744|7740.6|7743|7740.2|7747.9|7744.6|7739.9|7736.2|531
1685005200000|2023-05-25 09:00:00|7742.4|7739.6|7741|7738.2|7748.9|7745.6|7740.9|7737.2|546
1685005500000|2023-05-25 09:05:00|7742|7737.8|7739.6|7735.8|7742|7738.6|7736.6|7733.8|494
1685005800000|2023-05-25 09:10:00|7740.4|7736.6|7738.3|7735.5|7740.4|7737.2|7724|7720.8|1270
1685006100000|2023-05-25 09:15:00|7737.9|7735.1|7749.9|7747.1|7750.9|7747.6|7734.9|7731.6|1497
1685006400000|2023-05-25 09:20:00|7750.3|7747.5|7746.4|7742.6|7753.9|7750.1|7739.4|7736.5|541
1685006700000|2023-05-25 09:25:00|7746.3|7743.6|7737.4|7734.6|7746.3|7743.6|7736.9|7733.6|289
1685007000000|2023-05-25 09:30:00|7738|7735.2|7750.4|7747.6|7753.3|7750.1|7738|7735.2|705
1685007300000|2023-05-25 09:35:00|7749.4|7746.6|7743.4|7739.6|7749.4|7746.6|7740.9|7737.1|359
1685007600000|2023-05-25 09:40:00|7743.9|7740.6|7740.4|7736.6|7743.9|7740.6|7733.9|7730.6|471
1685007900000|2023-05-25 09:45:00|7739.9|7737.1|7744.9|7741.1|7749.7|7745.9|7739.9|7736.6|218
1685008200000|2023-05-25 09:50:00|7744.4|7740.6|7740.3|7736.5|7747.4|7744.1|7737.9|7734.5|285
1685008500000|2023-05-25 09:55:00|7739.3|7737.1|7719.7|7715.9|7740.9|7737.5|7718.1|7715.3|718
1685008800000|2023-05-25 10:00:00|7719.6|7715.8|7711.3|7707.5|7719.6|7715.8|7705.7|7702.5|1326
1685009100000|2023-05-25 10:05:00|7710.7|7707.9|7720.3|7716.5|7723.1|7720.3|7707.3|7704.5|594
1685009400000|2023-05-25 10:10:00|7719.7|7716.9|7722.3|7718.5|7725.3|7722|7718.3|7714.9|431
1685009700000|2023-05-25 10:15:00|7722.8|7719.5|7724.3|7720.5|7727.7|7724.5|7720.3|7716.5|916
1685010000000|2023-05-25 10:20:00|7723.4|7719.6|7730.8|7728|7733.4|7730.1|7720.4|7717.6|460
1685010300000|2023-05-25 10:25:00|7731.4|7727.6|7732.8|7729|7736.3|7733.5|7730.4|7726.6|734
1685010600000|2023-05-25 10:30:00|7733.3|7729.5|7728.8|7726|7733.3|7729.6|7726.3|7723.5|183
1685010900000|2023-05-25 10:35:00|7728.7|7725.9|7726.3|7723.5|7729.4|7726.6|7723.8|7720.6|360
1685011200000|2023-05-25 10:40:00|7726.7|7722.9|7708.6|7705.8|7727.1|7723.5|7708.6|7705.3|2183
1685011500000|2023-05-25 10:45:00|7709.1|7705.3|7686.6|7683.8|7710.6|7707.3|7685|7681.8|1519
1685011800000|2023-05-25 10:50:00|7687.1|7683.3|7696.3|7693.5|7698.6|7695.8|7685.9|7682.6|892
1685012100000|2023-05-25 10:55:00|7697.1|7694.3|7688|7685.2|7700|7696.8|7684.1|7681.3|587
1685012400000|2023-05-25 11:00:00|7688.6|7684.8|7687|7684.2|7693|7689.2|7685.1|7682.3|368
1685012700000|2023-05-25 11:05:00|7687.6|7683.8|7689|7686.2|7689.6|7686.8|7684.6|7681.8|126
1685013000000|2023-05-25 11:10:00|7689.4|7685.6|7699.6|7695.8|7699.6|7696.2|7684.6|7681.3|738
1685013300000|2023-05-25 11:15:00|7698.6|7695.2|7691|7687.2|7699|7695.2|7686.6|7683.3|725
1685013600000|2023-05-25 11:20:00|7690.6|7686.8|7688|7684.2|7690.6|7687.8|7686.1|7682.8|213
1685013900000|2023-05-25 11:25:00|7687|7683.3|7685.1|7682.3|7689.6|7686.8|7683.6|7680.8|382
1685014200000|2023-05-25 11:30:00|7685.6|7681.8|7690.6|7686.8|7696|7692.8|7685|7681.7|202
1685014500000|2023-05-25 11:35:00|7690|7687.2|7690.6|7686.8|7690.6|7687.3|7686.6|7683.3|173
1685014800000|2023-05-25 11:40:00|7690.1|7687.3|7688.6|7685.8|7692|7689.2|7683|7679.8|197
1685015100000|2023-05-25 11:45:00|7688.1|7685.3|7687|7683.2|7690.1|7687.3|7684.6|7680.8|183
1685015400000|2023-05-25 11:50:00|7686.6|7682.8|7691.1|7688.3|7692.1|7689.3|7686.1|7682.8|326
1685015700000|2023-05-25 11:55:00|7691.6|7687.8|7702.1|7698.3|7706.3|7702.9|7689.7|7685.9|548
1685016000000|2023-05-25 12:00:00|7701.7|7697.9|7697.7|7693.9|7704.1|7700.9|7696.3|7693.5|290
1685016300000|2023-05-25 12:05:00|7697.3|7694.5|7699.8|7696|7701.1|7697.9|7691.8|7689|482
1685016600000|2023-05-25 12:10:00|7698.8|7695.5|7687.8|7685|7700.3|7696.6|7685.3|7682|275
1685016900000|2023-05-25 12:15:00|7689.3|7685.5|7701.7|7697.9|7701.7|7698.5|7687.8|7684.5|490
1685017200000|2023-05-25 12:20:00|7700.8|7697|7708.1|7704.3|7708.1|7704.5|7678.8|7675.5|1213
1685017500000|2023-05-25 12:25:00|7707.7|7703.9|7712.4|7708.6|7713.4|7709.6|7701.3|7697.9|580
1685017800000|2023-05-25 12:30:00|7713.4|7709.6|7719.8|7716|7727.4|7723.6|7708.8|7705.4|716
1685018100000|2023-05-25 12:35:00|7719.4|7716.6|7732.4|7729.6|7735.4|7732.1|7717.8|7714.6|555
1685018400000|2023-05-25 12:40:00|7731.9|7728.6|7734.2|7730.4|7749.7|7746.4|7730.7|7727.4|1441
1685018700000|2023-05-25 12:45:00|7733.7|7729.9|7724.1|7720.3|7739.7|7736.3|7723.1|7720.3|378
1685019000000|2023-05-25 12:50:00|7723.5|7720.7|7726.6|7722.8|7732.1|7728.9|7719.7|7716.7|433
1685019300000|2023-05-25 12:55:00|7726.7|7722.9|7725.7|7721.9|7729.1|7725.4|7720.7|7717.9|369
1685019600000|2023-05-25 13:00:00|7726.1|7722.3|7721.1|7717.3|7739.2|7735.9|7716.7|7713.9|1182
1685019900000|2023-05-25 13:05:00|7721.2|7717.4|7706.5|7702.7|7729.7|7726.3|7701.1|7697.9|1531
1685020200000|2023-05-25 13:10:00|7706|7703.2|7701.4|7698.6|7706.5|7703.2|7688.4|7685|1786
1685020500000|2023-05-25 13:15:00|7702|7698.2|7664.3|7661.5|7706.4|7703|7634.8|7631.5|4198
1685020800000|2023-05-25 13:20:00|7663.4|7660.6|7648.8|7645|7666.8|7663.5|7643.8|7641|1195
1685021100000|2023-05-25 13:25:00|7648.4|7646|7648.3|7645.5|7662.3|7659.5|7645.8|7642.6|1025
1685021400000|2023-05-25 13:30:00|7648.8|7646|7634.8|7632|7649.8|7646|7621.3|7618|2821
1685021700000|2023-05-25 13:35:00|7635.3|7631.5|7631.8|7628|7643.3|7640|7627.8|7624.6|941
1685022000000|2023-05-25 13:40:00|7630.8|7627.6|7633.8|7631|7637.4|7634|7623.8|7620|1225
1685022300000|2023-05-25 13:45:00|7634.4|7630.6|7614.8|7611|7655.8|7652|7609.4|7606.5|1197
1685022600000|2023-05-25 13:50:00|7614.3|7611.5|7644.5|7640.7|7646|7643.2|7603.7|7600|2187
1685022900000|2023-05-25 13:55:00|7645|7641.2|7635.7|7632.9|7663.4|7660.2|7630|7626.7|1694
1685023200000|2023-05-25 14:00:00|7634.4|7631.6|7626.4|7623.6|7635.4|7632|7613|7609.6|1144
1685023500000|2023-05-25 14:05:00|7626.8|7623|7609.3|7606.5|7630.3|7626.5|7604.8|7601.6|1214
1685023800000|2023-05-25 14:10:00|7608.8|7606|7617.1|7614.3|7622|7618.7|7597.8|7594.6|1331
1685024100000|2023-05-25 14:15:00|7617.5|7614.7|7626.2|7622.4|7643.4|7640.2|7614.1|7610.7|1691
1685024400000|2023-05-25 14:20:00|7624.8|7621|7631.4|7627.6|7634.4|7631|7617.8|7614.5|918
1685024700000|2023-05-25 14:25:00|7631.8|7628|7625.3|7621.5|7633.4|7630|7623.9|7620.6|1684
1685025000000|2023-05-25 14:30:00|7624.8|7621|7634|7631.2|7638.8|7636|7609.2|7605.8|1807
1685025300000|2023-05-25 14:35:00|7634.4|7631.6|7642.1|7638.3|7645|7641.3|7617.8|7615|1138
1685025600000|2023-05-25 14:40:00|7642.5|7638.7|7661.1|7657.3|7661.1|7657.9|7638|7635.2|2467
1685025900000|2023-05-25 14:45:00|7660.7|7657.9|7647.1|7644.3|7667.1|7663.9|7643.1|7640.3|1403
1685026200000|2023-05-25 14:50:00|7647.7|7643.3|7661.7|7658.9|7664.5|7661.3|7647.1|7643.3|750
1685026500000|2023-05-25 14:55:00|7662.1|7658.3|7659.5|7656.7|7665.7|7662.4|7649.7|7646.3|905
1685026800000|2023-05-25 15:00:00|7660.1|7656.3|7660.5|7657.7|7671.7|7667.9|7652.1|7648.9|1268
1685027100000|2023-05-25 15:05:00|7660.1|7657.3|7661.7|7658.9|7672.5|7669.2|7658.1|7654.9|1191
1685027400000|2023-05-25 15:10:00|7662.1|7658.3|7651.5|7647.7|7680.7|7677|7646.1|7642.7|2102
1685027700000|2023-05-25 15:15:00|7651|7648.2|7641|7638.2|7657.1|7653.7|7630|7627.2|1776
1685028000000|2023-05-25 15:20:00|7640.5|7637.7|7624.4|7621.6|7644.4|7641.2|7621.5|7617.7|1142
1685028300000|2023-05-25 15:25:00|7624|7621.2|7613.4|7609.6|7628.5|7625.2|7610.4|7607|4001
1685028600000|2023-05-25 15:30:00|7612.8|7610|7582.7|7579.9|7620|7616.2|7571.3|7568.5|4507
1685028900000|2023-05-25 15:35:00|7583.7|7580.5|7571.3|7567.5|7586.7|7583.3|7569.3|7566.5|1168
1685029200000|2023-05-25 15:40:00|7570.8|7567|7542.8|7540|7571.3|7568.5|7535.6|7532.3|3441
1685029500000|2023-05-25 15:45:00|7543.3|7539.5|7539.3|7535.5|7552.3|7549.5|7535.7|7532.9|2087
1685029800000|2023-05-25 15:50:00|7538.7|7535.9|7537.4|7533.6|7553.4|7550.1|7508.8|7505|4523
1685030100000|2023-05-25 15:55:00|7536.9|7534.1|7539.9|7536.1|7543.1|7539.7|7524.9|7521.6|2522
1685030400000|2023-05-25 16:00:00|7538.9|7535.1|7547.1|7544.3|7548.5|7545.3|7530.5|7527.1|1572
1685030700000|2023-05-25 16:05:00|7547.5|7543.7|7543.5|7539.7|7551.5|7548.3|7541.9|7538.7|1120
1685031000000|2023-05-25 16:10:00|7543.1|7539.3|7545.1|7542.3|7556.5|7553.3|7538.1|7535.3|837
1685031300000|2023-05-25 16:15:00|7545.2|7542.4|7542.9|7540.1|7549.5|7546.7|7536.9|7533.7|553
1685031600000|2023-05-25 16:20:00|7544.5|7540.7|7536.9|7533.1|7548.4|7545|7533.4|7530.6|1222
1685031900000|2023-05-25 16:25:00|7536.4|7533.6|7547.9|7545.1|7548.4|7545.1|7527.8|7524|1655
1685032200000|2023-05-25 16:30:00|7549.2|7546.4|7572.8|7570|7580.4|7577.1|7548.3|7545|2009
1685032500000|2023-05-25 16:35:00|7572.4|7569.6|7571.8|7568|7580.4|7577|7567.8|7565|669
1685032800000|2023-05-25 16:40:00|7571.4|7568.6|7579.9|7577.1|7580.9|7578|7565.4|7562.6|915
1685033100000|2023-05-25 16:45:00|7579.5|7576.7|7582.8|7579|7586.4|7582.6|7575.8|7572.6|1137
1685033400000|2023-05-25 16:50:00|7582.4|7578.6|7579.7|7575.9|7590.4|7587.1|7574.8|7571.5|873
1685033700000|2023-05-25 16:55:00|7578.8|7575|7579.7|7576.9|7587.8|7584.9|7572.7|7569.4|556
1685034000000|2023-05-25 17:00:00|7579.2|7576.4|7579.7|7575.9|7583.7|7579.9|7572.2|7569|369
1685034300000|2023-05-25 17:05:00|7578.7|7575.4|7581.7|7578.9|7582.2|7578.9|7565.7|7562.4|989
1685034600000|2023-05-25 17:10:00|7580.8|7577.9|7573.7|7569.9|7583.7|7580.4|7572.7|7569.4|401
1685034900000|2023-05-25 17:15:00|7572.7|7569.4|7573.1|7570.3|7579.1|7575.9|7572.5|7569.2|1298
1685035200000|2023-05-25 17:20:00|7573.5|7569.7|7583.7|7580.9|7586.7|7583.3|7572.5|7569.3|1466
1685035500000|2023-05-25 17:25:00|7583.2|7580.4|7583.8|7581|7589.8|7587|7579.8|7577|700
1685035800000|2023-05-25 17:30:00|7584.4|7580.6|7587.2|7583.4|7588.4|7585.4|7579.8|7577|676
1685036100000|2023-05-25 17:35:00|7586.7|7583.9|7580.7|7577.9|7591.2|7588.4|7579.7|7576.9|600
1685036400000|2023-05-25 17:40:00|7579.7|7576.9|7586.2|7582.4|7590.8|7588|7577.7|7574.4|1322
1685036700000|2023-05-25 17:45:00|7585.8|7582|7581.2|7577.4|7586.2|7583.4|7576.7|7573.9|1226
1685037000000|2023-05-25 17:50:00|7581.8|7578|7578.2|7575.4|7584.8|7581.6|7576.8|7574|1501
1685037300000|2023-05-25 17:55:00|7577.8|7575|7586.9|7583.1|7589.4|7586.1|7576.8|7573.6|1617
1685037600000|2023-05-25 18:00:00|7587.4|7583.6|7599.4|7596.6|7606.4|7602.6|7585.9|7582.6|2089
1685037900000|2023-05-25 18:05:00|7598.9|7596.1|7593.9|7591.1|7604.4|7601.1|7590.8|7587.6|2792
1685038200000|2023-05-25 18:10:00|7594.4|7591.6|7608.9|7606.1|7609.4|7606.1|7587.9|7585.1|3305
1685038500000|2023-05-25 18:15:00|7609.4|7605.6|7612.9|7610.1|7616.8|7614|7605.9|7603.1|3159
1685038800000|2023-05-25 18:20:00|7613|7610.2|7621.4|7617.6|7626.4|7623|7608.9|7605.6|3159
1685039100000|2023-05-25 18:25:00|7620.9|7618.1|7620.4|7617.6|7627.5|7624.2|7618.9|7615.7|9381
1685039400000|2023-05-25 18:30:00|7620.9|7617.1|7611.4|7607.6|7620.9|7618.1|7609.9|7606.6|2313
1685039700000|2023-05-25 18:35:00|7610.8|7608|7602.2|7598.4|7610.9|7608.1|7596.4|7593|1419
1685040000000|2023-05-25 18:40:00|7601.7|7598.9|7596.2|7593.4|7602.2|7599|7593.9|7591.1|578
1685040300000|2023-05-25 18:45:00|7595.8|7592.4|7596.4|7592.6|7599.8|7596.4|7594.8|7592|375
1685040600000|2023-05-25 18:50:00|7596.8|7594|7603.8|7601|7604.4|7601.1|7596.8|7593.4|525
1685040900000|2023-05-25 18:55:00|7603.9|7601.1|7606.4|7602.6|7607.4|7604|7602.8|7599.1|566
1685041200000|2023-05-25 19:00:00|7606.9|7604.1|7609.4|7605.6|7609.9|7606.6|7605.9|7602.7|229
1685041500000|2023-05-25 19:05:00|7608.9|7605.1|7614.4|7611.6|7614.9|7611.6|7608.9|7605.1|246
1685041800000|2023-05-25 19:10:00|7613.9|7611.1|7611.9|7609.1|7616.9|7614.1|7609.9|7606.7|350
1685042100000|2023-05-25 19:15:00|7612.9|7609.5|7612.3|7608.5|7613.9|7610.5|7609.5|7606.1|189
1685042400000|2023-05-25 19:20:00|7611.9|7608.1|7614.3|7611.5|7617.3|7614.1|7611.9|7608.1|281
1685042700000|2023-05-25 19:25:00|7615.3|7611.1|7624.3|7620.5|7625.9|7622.5|7613.8|7610.1|224
1685043000000|2023-05-25 19:30:00|7623.9|7620.1|7622.9|7619.1|7626.3|7623.1|7620.9|7618.1|156
1685043300000|2023-05-25 19:35:00|7623.9|7620.1|7621.5|7617.7|7623.9|7620.1|7618.9|7615.5|255
1685043600000|2023-05-25 19:40:00|7621.9|7618.1|7620.8|7617|7623.5|7620.1|7620.3|7617|224
1685043900000|2023-05-25 19:45:00|7620.3|7617.5|7619.3|7616.5|7623.8|7621|7618.8|7615.5|100
1685044200000|2023-05-25 19:50:00|7618.8|7615.5|7618.8|7615|7621.3|7618|7617.3|7614|127
1685044500000|2023-05-25 19:55:00|7618.3|7614.5|7619.8|7616|7619.8|7617|7615.3|7612|531
1685044800000|2023-05-25 20:00:00|7619.3|7616.5|7614.8|7612|7621.8|7618.4|7614.8|7612|238
1685045100000|2023-05-25 20:05:00|7613.8|7611|7614.8|7612|7617.3|7614|7613.8|7610.5|60
1685045400000|2023-05-25 20:10:00|7613.8|7611|7610.8|7608|7613.8|7611|7607.8|7605|127
1685045700000|2023-05-25 20:15:00|7610.3|7607|7611.8|7609|7613.8|7610.4|7609.8|7607|42
1685046000000|2023-05-25 20:20:00|7609.8|7607|7607.3|7603.5|7609.8|7607|7606.3|7602.5|124
1685046300000|2023-05-25 20:25:00|7607.8|7604|7602.8|7599|7607.8|7605|7602.8|7599|155
1685046600000|2023-05-25 20:30:00|7603.3|7600|7599.3|7595.5|7603.8|7600|7598.8|7595.5|16
1685046900000|2023-05-25 20:35:00|7599.8|7597|7602.8|7599|7602.8|7599|7599.8|7596.5|15
1685047200000|2023-05-25 20:40:00|7602.3|7598.5|7603.8|7600|7603.8|7600.5|7600.8|7598|81
1685047500000|2023-05-25 20:45:00|7603.3|7599.5|7604.3|7601.5|7608.8|7605.5|7601.3|7597.5|148
1685047800000|2023-05-25 20:50:00|7604.8|7602|7607.2|7604.4|7608.8|7605.4|7603.8|7600.5|149
1685048100000|2023-05-25 20:55:00|7606.8|7604|7606.9|7603.1|7607.8|7604.4|7598.3|7594.5|230
1685048400000|2023-05-25 21:00:00|7608.3|7600.5|7612.3|7608.5|7615.8|7612|7607|7600.5|21
1685049000000|2023-05-25 21:10:00|7613.3|7609.5|7613.8|7610|7613.8|7610|7613.3|7609.5|2
1685049600000|2023-05-25 21:20:00|7616|7608.2|7616.3|7612.5|7618.3|7614.5|7615.8|7608.2|9
1685049900000|2023-05-25 21:25:00|7616.8|7613.5|7619.3|7615.5|7619.8|7616|7616.3|7613.5|39
1685050200000|2023-05-25 21:30:00|7619.4|7615.6|7620.9|7618.1|7620.9|7618.1|7619.3|7615.5|7
1685050500000|2023-05-25 21:35:00|7620.4|7617.1|7620.9|7617.1|7620.9|7617.1|7620.4|7616.6|8
1685050800000|2023-05-25 21:40:00|7620.8|7617|7620.9|7617.1|7620.9|7617.1|7620.8|7617|7
1685051100000|2023-05-25 21:45:00|7620.3|7617.5|7620.9|7617.1|7620.9|7617.5|7620.3|7617.1|5
1685051400000|2023-05-25 21:50:00|7620.8|7617|7617.8|7614|7620.8|7617|7617.3|7613.5|14
1685051700000|2023-05-25 21:55:00|7618.3|7614.5|7617.8|7614|7620.3|7615.5|7617.3|7612.5|3
1685059200000|2023-05-26 00:00:00|7605.9|7602.1|7598.9|7595.1|7608.9|7605.5|7597.4|7594.1|149
1685059500000|2023-05-26 00:05:00|7598.3|7595.5|7602.9|7600.1|7604.9|7601.5|7595.3|7592.1|35
1685059800000|2023-05-26 00:10:00|7602.3|7599.1|7613.3|7609.5|7613.9|7610.5|7601.3|7597.9|79
1685060100000|2023-05-26 00:15:00|7613.7|7610.5|7612.9|7609.1|7613.9|7610.6|7608.3|7604.5|43
1685060400000|2023-05-26 00:20:00|7613.3|7609.5|7617.8|7614|7618.8|7615.5|7613.3|7609.5|36
1685060700000|2023-05-26 00:25:00|7617.9|7614.1|7617.9|7614.1|7618.9|7615.5|7616.9|7613.6|12
1685061000000|2023-05-26 00:30:00|7617.3|7614.5|7618.3|7615.5|7619.9|7616.1|7616.9|7614.1|8
1685061300000|2023-05-26 00:35:00|7617.9|7615.1|7615.8|7612|7619.3|7615.5|7614.7|7611.5|14
1685061600000|2023-05-26 00:40:00|7614.9|7611.1|7616.3|7612.5|7618.3|7614.5|7613.9|7610.1|44
1685061900000|2023-05-26 00:45:00|7616.8|7613|7611.9|7608.1|7617.3|7613.5|7607.3|7603.5|110
1685062200000|2023-05-26 00:50:00|7610.9|7607.6|7616.9|7613.1|7616.9|7613.1|7610.9|7607.6|15
1685062500000|2023-05-26 00:55:00|7616.3|7612.5|7620.3|7616.5|7620.4|7617.1|7615.8|7612.5|21
1685062800000|2023-05-26 01:00:00|7618.9|7616.1|7603.9|7600.1|7620.3|7617.5|7600.9|7597.5|126
1685063100000|2023-05-26 01:05:00|7604.4|7600.6|7604.3|7600.5|7608.9|7605.9|7598.3|7595.1|69
1685063400000|2023-05-26 01:10:00|7603.9|7600.1|7616.9|7613.1|7619.4|7616.1|7603.3|7599.5|40
1685063700000|2023-05-26 01:15:00|7616.4|7612.6|7612.9|7609.1|7619.9|7617.1|7611|7607.6|33
1685064000000|2023-05-26 01:20:00|7611.9|7608.1|7597.3|7593.5|7612.9|7609.1|7596.3|7592.9|210
1685064300000|2023-05-26 01:25:00|7597.9|7594.1|7597.3|7593.5|7597.9|7594.1|7593.3|7590|76
1685064600000|2023-05-26 01:30:00|7596.7|7593.9|7594.7|7590.9|7597.3|7594|7591.3|7587.9|240
1685064900000|2023-05-26 01:35:00|7595.7|7591.9|7594.7|7591.9|7603.7|7600.4|7594.7|7590.9|63
1685065200000|2023-05-26 01:40:00|7595.2|7591.4|7593.7|7589.9|7595.2|7591.9|7593.3|7589.9|61
1685065500000|2023-05-26 01:45:00|7592.7|7588.9|7584.7|7580.9|7595.3|7591.9|7583.7|7580.4|107
1685065800000|2023-05-26 01:50:00|7584.3|7580.5|7579.2|7575.4|7585.7|7581.9|7578.7|7575.4|59
1685066100000|2023-05-26 01:55:00|7578.7|7574.9|7579.7|7575.9|7583.7|7580.4|7573.1|7569.8|266
1685066400000|2023-05-26 02:00:00|7579.2|7575.4|7584.7|7580.9|7584.7|7580.9|7576.7|7572.9|17
1685066700000|2023-05-26 02:05:00|7585.2|7581.4|7590.7|7586.9|7593.2|7589.4|7581.7|7578.5|29
1685067000000|2023-05-26 02:10:00|7590.2|7586.4|7577.7|7573.9|7590.6|7586.9|7577.2|7573.4|10
1685067300000|2023-05-26 02:15:00|7578.2|7574.4|7585.7|7581.9|7587.2|7583.4|7578.2|7574.4|56
1685067600000|2023-05-26 02:20:00|7585.6|7581.8|7588.2|7584.4|7590.2|7586.4|7585.6|7581.8|90
1685067900000|2023-05-26 02:25:00|7588.6|7584.8|7592.6|7588.8|7592.6|7588.9|7588.6|7584.8|40
1685068200000|2023-05-26 02:30:00|7593.2|7590.4|7578.2|7575.4|7594|7590.8|7578.2|7574.4|57
1685068500000|2023-05-26 02:35:00|7579.6|7575.8|7574.7|7570.9|7580.6|7577.2|7573.2|7569.8|57
1685068800000|2023-05-26 02:40:00|7575.2|7571.4|7577.7|7573.9|7582.7|7579.4|7573.2|7569.8|224
1685069100000|2023-05-26 02:45:00|7577.2|7574.4|7572.2|7568.4|7580|7576.4|7571.6|7568.4|96
1685069400000|2023-05-26 02:50:00|7572.6|7568.8|7571.7|7567.9|7574.6|7571.4|7571.2|7567.4|216
1685069700000|2023-05-26 02:55:00|7571.2|7567.4|7570.6|7566.8|7577.2|7573.4|7568.6|7564.8|83
1685070000000|2023-05-26 03:00:00|7570.1|7567.8|7581.5|7577.7|7582.2|7578.4|7569.6|7566.8|94
1685070300000|2023-05-26 03:05:00|7580.6|7576.8|7584.2|7580.4|7585.2|7581.4|7580.6|7576.8|32
1685070600000|2023-05-26 03:10:00|7584|7580.2|7592.6|7588.8|7593.6|7589.8|7581.2|7577.4|186
1685070900000|2023-05-26 03:15:00|7592.2|7588.4|7587.7|7583.9|7593.2|7589.8|7586.7|7582.9|8
1685071200000|2023-05-26 03:20:00|7588.7|7584.9|7601.7|7597.9|7601.7|7598.4|7588.7|7584.9|66
1685071500000|2023-05-26 03:25:00|7602.2|7598.4|7604.2|7600.4|7604.2|7600.9|7597.6|7593.8|34
1685071800000|2023-05-26 03:30:00|7603.7|7599.9|7600.2|7596.4|7604.7|7601.4|7599.7|7595.9|30
1685072100000|2023-05-26 03:35:00|7599.6|7595.8|7595.6|7591.8|7600.7|7596.9|7595.6|7591.8|170
1685072400000|2023-05-26 03:40:00|7596.2|7592.4|7596.6|7593.8|7597.6|7594.8|7596.2|7592.4|17
1685072700000|2023-05-26 03:45:00|7596.2|7592.8|7602.6|7598.8|7602.6|7598.8|7595.7|7592.4|17
1685073000000|2023-05-26 03:50:00|7602.2|7598.4|7604.6|7600.8|7604.6|7600.8|7602.2|7598.4|18
1685073300000|2023-05-26 03:55:00|7603.6|7599.8|7598.6|7595.8|7603.6|7599.8|7598.6|7594.8|29
1685073600000|2023-05-26 04:00:00|7599.6|7596.2|7600.6|7597.8|7600.6|7597.8|7598.2|7594.8|16
1685073900000|2023-05-26 04:05:00|7601.2|7596.8|7599.2|7596.4|7601.6|7597.8|7599.2|7595.8|15
1685074200000|2023-05-26 04:10:00|7599.6|7596.8|7596.6|7592.8|7600|7596.8|7595.6|7591.8|9
1685074500000|2023-05-26 04:15:00|7597|7593.8|7597.6|7593.8|7597.6|7594.8|7596.6|7592.8|22
1685074800000|2023-05-26 04:20:00|7596.6|7592.8|7598.1|7594.3|7599.1|7595.8|7595.1|7591.3|113
1685075100000|2023-05-26 04:25:00|7597.6|7594.8|7596.6|7592.8|7598.6|7594.8|7596.6|7592.8|6
1685075400000|2023-05-26 04:30:00|7597.1|7593.8|7597.6|7593.8|7597.6|7593.8|7596.1|7592.8|8
1685075700000|2023-05-26 04:35:00|7598.6|7594.8|7599.6|7595.8|7600.1|7596.8|7598.1|7594.3|10
1685076000000|2023-05-26 04:40:00|7599|7595.2|7598.6|7594.8|7599.6|7595.8|7598|7594.2|14
1685076300000|2023-05-26 04:45:00|7599|7595.2|7601|7597.2|7602.5|7599.7|7598.6|7595.2|38
1685076600000|2023-05-26 04:50:00|7601.1|7597.3|7597|7593.2|7601.6|7597.8|7596|7592.7|194
1685076900000|2023-05-26 04:55:00|7597.5|7593.7|7596.5|7592.7|7598|7594.2|7596|7592.2|27
1685077200000|2023-05-26 05:00:00|7596|7593.2|7598.6|7594.8|7599.5|7595.7|7596|7592.8|18
1685077500000|2023-05-26 05:05:00|7598|7594.2|7597.5|7593.7|7601.5|7598.2|7597|7593.2|20
1685077800000|2023-05-26 05:10:00|7596.6|7592.8|7597|7593.2|7599|7595.2|7596|7592.2|28
1685078100000|2023-05-26 05:15:00|7596|7592.2|7599.5|7595.7|7600|7596.2|7596|7592.2|16
1685078400000|2023-05-26 05:20:00|7599|7595.2|7596.6|7592.8|7599.5|7595.7|7593|7589.7|131
1685078700000|2023-05-26 05:25:00|7596.5|7592.7|7610.6|7606.8|7610.6|7607.2|7595.6|7592.2|95
1685079000000|2023-05-26 05:30:00|7610|7607.2|7612.5|7608.7|7627.1|7623.8|7609.5|7606.2|497
1685079300000|2023-05-26 05:35:00|7613.4|7609.6|7611.5|7607.7|7619.4|7615.6|7605|7602.2|44
1685079600000|2023-05-26 05:40:00|7611.4|7607.6|7612.5|7608.7|7620.9|7617.7|7610.4|7606.6|60
1685079900000|2023-05-26 05:45:00|7611.9|7609.1|7612.5|7608.7|7616.5|7613.1|7607.9|7604.7|64
1685080200000|2023-05-26 05:50:00|7612.9|7609.1|7612.9|7610.1|7618.9|7615.6|7611.9|7608.1|17
1685080500000|2023-05-26 05:55:00|7613.4|7609.1|7612.4|7608.6|7614.4|7610.7|7606.5|7603.2|52
1685080800000|2023-05-26 06:00:00|7611.5|7607.7|7608.5|7604.7|7614.9|7611.1|7606.5|7603.7|86
1685081100000|2023-05-26 06:05:00|7608.9|7605.1|7611.4|7607.6|7611.4|7608.1|7607.9|7604.1|87
1685081400000|2023-05-26 06:10:00|7610.4|7606.7|7624.4|7620.6|7624.4|7621.6|7609.5|7606.2|50
1685081700000|2023-05-26 06:15:00|7623.9|7621.1|7619.4|7615.6|7625.4|7621.6|7613.9|7610.1|193
1685082000000|2023-05-26 06:20:00|7618.5|7615.7|7626.5|7623.7|7626.9|7623.7|7618.4|7614.6|72
1685082300000|2023-05-26 06:25:00|7626.9|7623.1|7629.9|7626.1|7633.9|7630.1|7626.5|7623.1|169
1685082600000|2023-05-26 06:30:00|7629.4|7625.6|7629.5|7625.7|7635.9|7632.1|7628|7624.7|85
1685082900000|2023-05-26 06:35:00|7628.5|7625.1|7631|7627.2|7631|7627.7|7624.5|7621.1|329
1685083200000|2023-05-26 06:40:00|7631.5|7627.7|7634.5|7631.7|7637|7633.7|7629.9|7626.2|59
1685083500000|2023-05-26 06:45:00|7634.9|7631.1|7630.5|7626.7|7635|7631.7|7626.5|7622.7|54
1685083800000|2023-05-26 06:50:00|7630|7626.2|7639.6|7635.8|7640.1|7636.8|7628.5|7624.7|471
1685084100000|2023-05-26 06:55:00|7640|7636.2|7633.6|7630.8|7640|7636.7|7632.5|7629.2|274
1685084400000|2023-05-26 07:00:00|7634|7631.2|7635|7631.2|7640|7636.2|7628.5|7624.7|141
1685084700000|2023-05-26 07:05:00|7635.1|7631.3|7641.6|7637.8|7646.9|7643.7|7635|7631.2|653
1685085000000|2023-05-26 07:10:00|7641.5|7638.7|7643|7640.2|7646.9|7643.7|7641|7638.2|527
1685085300000|2023-05-26 07:15:00|7643.5|7640.7|7633|7629.2|7646.5|7643.7|7629.3|7626|1060
1685085600000|2023-05-26 07:20:00|7633.5|7629.7|7637|7634.2|7639.5|7636.7|7632.5|7629.2|334
1685085900000|2023-05-26 07:25:00|7636.6|7633.8|7633.5|7629.7|7640.6|7636.8|7630|7626.2|151
1685086200000|2023-05-26 07:30:00|7634|7630.2|7630|7626.2|7636|7632.2|7627.5|7623.7|132
1685086500000|2023-05-26 07:35:00|7629|7625.2|7606|7602.2|7630.6|7626.8|7603|7599.2|162
1685086800000|2023-05-26 07:40:00|7605.9|7602.1|7618.5|7614.7|7621.6|7618.2|7605|7601.2|369
1685087100000|2023-05-26 07:45:00|7619.5|7615.7|7606|7602.2|7622.5|7618.7|7601.5|7598.2|711
1685087400000|2023-05-26 07:50:00|7605.5|7601.7|7606.1|7602.3|7609.9|7606.1|7595.1|7592.2|688
1685087700000|2023-05-26 07:55:00|7607.5|7603.7|7606.5|7602.7|7608|7604.7|7598|7594.3|621
1685088000000|2023-05-26 08:00:00|7606|7602.2|7603.6|7599.8|7606|7602.2|7597.1|7593.7|488
1685088300000|2023-05-26 08:05:00|7604|7600.2|7602|7598.2|7609.5|7605.7|7599|7595.2|539
1685088600000|2023-05-26 08:10:00|7602.5|7599.7|7620.6|7616.8|7622|7618.7|7601|7597.8|644
1685088900000|2023-05-26 08:15:00|7620|7617.2|7636.5|7633.7|7641.6|7637.8|7620|7616.8|1356
1685089200000|2023-05-26 08:20:00|7637.5|7632.7|7639.5|7635.7|7642|7638.7|7633|7629.7|442
1685089500000|2023-05-26 08:25:00|7639|7635.2|7636.7|7633.9|7652|7648.8|7627|7623.7|3244
1685089800000|2023-05-26 08:30:00|7636.1|7632.9|7622.1|7618.3|7640.1|7636.8|7618.6|7614.8|1788
1685090100000|2023-05-26 08:35:00|7621.7|7618.9|7621.6|7617.8|7628|7624.2|7619|7615.2|1213
1685090400000|2023-05-26 08:40:00|7622.5|7618.7|7611.5|7607.7|7623.6|7619.8|7611|7607.2|575
1685090700000|2023-05-26 08:45:00|7612|7608.2|7624.1|7621.3|7628.1|7624.8|7611.4|7607.6|738
1685091000000|2023-05-26 08:50:00|7624.6|7620.3|7631.8|7628|7631.8|7628.4|7620.1|7617.3|576
1685091300000|2023-05-26 08:55:00|7632.7|7628.9|7633.2|7629.4|7638.2|7634.9|7628.8|7625.4|1080
1685091600000|2023-05-26 09:00:00|7633.7|7629.9|7631.6|7627.8|7640.1|7636.9|7629.7|7626.3|1601
1685091900000|2023-05-26 09:05:00|7631.1|7627.3|7625.2|7621.4|7638.1|7634.9|7624.7|7620.9|754
1685092200000|2023-05-26 09:10:00|7625.7|7621.9|7622.7|7618.9|7626.1|7622.8|7617.7|7613.9|311
1685092500000|2023-05-26 09:15:00|7622.1|7619.3|7629.7|7625.9|7638.2|7634.4|7622.1|7618.3|1115
1685092800000|2023-05-26 09:20:00|7629.2|7625.4|7635.8|7632|7639.1|7635.9|7626.2|7622.4|219
1685093100000|2023-05-26 09:25:00|7636.2|7632.4|7642.8|7639|7644.7|7641.9|7633.3|7629.5|337
1685093400000|2023-05-26 09:30:00|7643.2|7639.4|7649.8|7646|7652.3|7648.5|7641.2|7637.4|790
1685093700000|2023-05-26 09:35:00|7649.9|7646.1|7658.3|7654.5|7661.2|7657.4|7649.8|7646|672
1685094000000|2023-05-26 09:40:00|7657.9|7654.1|7651.3|7647.5|7662.3|7659|7648.8|7646|123
1685094300000|2023-05-26 09:45:00|7651.8|7648|7650.8|7647|7653.8|7650|7646.3|7643|628
1685094600000|2023-05-26 09:50:00|7651.3|7647.5|7660.9|7657.1|7661.3|7658.1|7651.3|7647.5|1234
1685094900000|2023-05-26 09:55:00|7660.3|7657.5|7662.9|7660.1|7663.9|7661|7656.9|7653.6|181
1685095200000|2023-05-26 10:00:00|7662.3|7658.5|7667.9|7664.1|7669.3|7666.1|7660.8|7657.5|542
1685095500000|2023-05-26 10:05:00|7667.8|7664|7655.1|7651.3|7667.8|7664|7654.1|7650.3|2636
1685095800000|2023-05-26 10:10:00|7654.7|7651.9|7658|7654.2|7660.1|7656.3|7651.7|7648.4|247
1685096100000|2023-05-26 10:15:00|7657.1|7653.3|7667.5|7663.7|7668|7664.7|7653|7649.2|292
1685096400000|2023-05-26 10:20:00|7667.1|7663.3|7662.4|7659.6|7669.1|7665.7|7660.5|7656.8|381
1685096700000|2023-05-26 10:25:00|7661.5|7658.7|7661.1|7657.3|7665|7661.2|7659|7655.2|335
1685097000000|2023-05-26 10:30:00|7660.5|7657.7|7657|7653.2|7663|7659.2|7654|7650.2|376
1685097300000|2023-05-26 10:35:00|7656.5|7653.7|7650.9|7647.1|7657|7653.7|7647.4|7644.6|921
1685097600000|2023-05-26 10:40:00|7650.4|7646.6|7646.3|7642.5|7650.9|7647.5|7644.9|7641.1|217
1685097900000|2023-05-26 10:45:00|7646.4|7642.6|7649.9|7646.1|7650.9|7647.5|7644.3|7641.1|525
1685098200000|2023-05-26 10:50:00|7650.4|7646.6|7659.9|7657.1|7660.9|7657.5|7648.3|7644.5|379
1685098500000|2023-05-26 10:55:00|7659.4|7656.6|7665.4|7662.6|7666.9|7663.1|7659.4|7655.6|131
1685098800000|2023-05-26 11:00:00|7665|7662.2|7670.3|7666.5|7675.9|7672.1|7663.9|7660.1|219
1685099100000|2023-05-26 11:05:00|7670.4|7666.6|7673.3|7669.5|7673.9|7670.1|7669.9|7666.1|122
1685099400000|2023-05-26 11:10:00|7674.3|7670.5|7683.9|7680.1|7685.9|7682.6|7671.9|7668.1|1353
1685099700000|2023-05-26 11:15:00|7683.8|7680|7682.4|7678.6|7685.9|7682.6|7681|7678.1|226
1685100000000|2023-05-26 11:20:00|7682.5|7678.7|7674.8|7672|7684.9|7681.6|7668.3|7664.5|438
1685100300000|2023-05-26 11:25:00|7674.3|7671.5|7686.3|7683.5|7689.3|7685.5|7674.3|7671.1|409
1685100600000|2023-05-26 11:30:00|7686.8|7684|7685.8|7682|7689.8|7686|7684.2|7681.4|743
1685100900000|2023-05-26 11:35:00|7685.3|7681.5|7685.7|7681.9|7686.3|7683|7680.3|7677|117
1685101200000|2023-05-26 11:40:00|7685.3|7681.5|7684.3|7680.5|7689.2|7686.4|7682.8|7679.5|102
1685101500000|2023-05-26 11:45:00|7684.2|7680.4|7679.3|7675.5|7685.8|7682.4|7679.3|7675.5|100
1685101800000|2023-05-26 11:50:00|7679.8|7676|7682.2|7678.4|7682.2|7679.4|7677.2|7673.4|289
1685102100000|2023-05-26 11:55:00|7681.8|7678|7677.2|7673.4|7682.8|7679|7674.8|7671.5|816
1685102400000|2023-05-26 12:00:00|7676.3|7673.5|7685.2|7681.4|7689.7|7686.4|7674.2|7670.4|480
1685102700000|2023-05-26 12:05:00|7685.7|7681.9|7670.2|7667.4|7686.8|7683|7669.8|7666.9|413
1685103000000|2023-05-26 12:10:00|7670.3|7667.5|7668.2|7665.4|7673.2|7669.4|7667.2|7663.9|287
1685103300000|2023-05-26 12:15:00|7668.8|7665|7676.2|7672.4|7678.8|7675.4|7668.3|7665|159
1685103600000|2023-05-26 12:20:00|7676.7|7672.9|7684.2|7680.4|7689.8|7686.4|7675.8|7672|145
1685103900000|2023-05-26 12:25:00|7684.3|7680.5|7688.3|7684.5|7689.8|7686.5|7680.8|7677|258
1685104200000|2023-05-26 12:30:00|7687.8|7685|7669.2|7666.4|7689.8|7686.4|7668.2|7665|255
1685104500000|2023-05-26 12:35:00|7669.8|7666|7665.3|7661.5|7673.8|7670|7654.8|7651.4|1172
1685104800000|2023-05-26 12:40:00|7665.8|7662|7679.2|7675.4|7685.3|7681.5|7665.8|7662|278
1685105100000|2023-05-26 12:45:00|7679.8|7676|7694.2|7691.4|7696.7|7693.4|7676.8|7673.5|311
1685105400000|2023-05-26 12:50:00|7694.8|7691|7694.2|7690.4|7698.8|7695.4|7687.2|7684|581
1685105700000|2023-05-26 12:55:00|7694.3|7690.5|7701.3|7698.5|7701.8|7698.5|7691.3|7687.5|1211
1685106000000|2023-05-26 13:00:00|7701.8|7698|7712.9|7709.1|7726.8|7723|7690.9|7687.1|1428
1685106300000|2023-05-26 13:05:00|7713.3|7709.5|7705.8|7702|7719.8|7716|7697.2|7693.5|453
1685106600000|2023-05-26 13:10:00|7706.2|7702.4|7706.7|7702.9|7713.1|7709.3|7690.7|7686.9|815
1685106900000|2023-05-26 13:15:00|7707.1|7704.3|7710.1|7706.3|7716.6|7712.8|7704.2|7700.4|1557
1685107200000|2023-05-26 13:20:00|7710.2|7706.4|7723.8|7720|7733.2|7730.4|7708.1|7704.9|1546
1685107500000|2023-05-26 13:25:00|7724.2|7720.4|7716.1|7712.3|7724.2|7721.3|7712.7|7708.9|1343
1685107800000|2023-05-26 13:30:00|7716.2|7712.4|7715|7712.2|7724.7|7721.3|7707.7|7703.9|1499
1685108100000|2023-05-26 13:35:00|7715.6|7711.8|7694.6|7690.8|7721|7718.2|7692.6|7689.8|4335
1685108400000|2023-05-26 13:40:00|7694.1|7691.3|7707.8|7704|7712.7|7708.9|7688|7684.7|3371
1685108700000|2023-05-26 13:45:00|7707.9|7704.1|7698.9|7695.1|7716.4|7712.6|7696.4|7693|659
1685109000000|2023-05-26 13:50:00|7699.4|7695.6|7705.4|7702.6|7708.8|7705|7688.9|7685.1|212
1685109300000|2023-05-26 13:55:00|7705.8|7703|7703.3|7699.5|7709.5|7706|7699.4|7696|337
1685109600000|2023-05-26 14:00:00|7702.8|7699|7702.4|7698.6|7710.8|7707.3|7693.3|7689.5|1331
1685109900000|2023-05-26 14:05:00|7702.8|7699|7719.9|7716.1|7729.4|7726|7702.8|7699|1002
1685110200000|2023-05-26 14:10:00|7720.4|7716.6|7707.8|7705|7722.4|7719|7704.8|7701.6|743
1685110500000|2023-05-26 14:15:00|7708.4|7704.6|7713.8|7711|7714.8|7711|7699.9|7697.1|645
1685110800000|2023-05-26 14:20:00|7714.7|7711.9|7716.3|7712.5|7718.8|7716|7707.9|7704.6|566
1685111100000|2023-05-26 14:25:00|7715.4|7711.6|7706.4|7702.6|7716.8|7713|7700.8|7697.6|540
1685111400000|2023-05-26 14:30:00|7706.8|7704|7698.3|7694.5|7711.3|7707.6|7680.3|7676.9|2151
1685111700000|2023-05-26 14:35:00|7697.7|7693.9|7694.3|7690.5|7707.7|7704.5|7688.3|7684.9|982
1685112000000|2023-05-26 14:40:00|7695.2|7691.4|7685.2|7681.4|7699.3|7695.9|7682.7|7679.5|1061
1685112300000|2023-05-26 14:45:00|7686.2|7682.4|7676.3|7672.5|7688.1|7684.4|7674.7|7671.4|478
1685112600000|2023-05-26 14:50:00|7676.7|7673.5|7664.7|7660.9|7680.3|7676.9|7659.3|7655.9|643
1685112900000|2023-05-26 14:55:00|7663.7|7659.9|7661.7|7657.9|7669.3|7666.4|7654.2|7650.4|1459
1685113200000|2023-05-26 15:00:00|7663.2|7658.9|7675.6|7671.8|7683.2|7680.4|7662.7|7658.9|854
1685113500000|2023-05-26 15:05:00|7675.2|7671.4|7674.2|7670.4|7684.7|7681.9|7670.6|7667.4|1461
1685113800000|2023-05-26 15:10:00|7673.7|7669.9|7673.3|7669.5|7676.7|7673.9|7662.6|7659.8|2103
1685114100000|2023-05-26 15:15:00|7673.7|7669.9|7711.4|7707.6|7713.3|7710.5|7672.7|7668.9|2582
1685114400000|2023-05-26 15:20:00|7711.8|7708|7709.3|7705.5|7718.8|7715.9|7702.3|7699|962
1685114700000|2023-05-26 15:25:00|7709.7|7705.9|7695.7|7692.9|7717.8|7714.5|7695.7|7692.9|4503
1685115000000|2023-05-26 15:30:00|7696.7|7693.9|7703.3|7699.5|7707.3|7704|7694.3|7691|2352
1685115300000|2023-05-26 15:35:00|7703.4|7699.6|7703.2|7699.4|7713.2|7709.5|7699.2|7695.8|1484
1685115600000|2023-05-26 15:40:00|7703.6|7699.8|7676.5|7672.7|7705.6|7701.8|7675.5|7671.7|765
1685115900000|2023-05-26 15:45:00|7676.4|7672.6|7674.5|7670.7|7684.5|7681.2|7662.4|7659.2|1670
1685116200000|2023-05-26 15:50:00|7675|7671.2|7686.1|7682.3|7690|7686.7|7669.5|7666.3|1474
1685116500000|2023-05-26 15:55:00|7686.6|7682.8|7682.1|7678.3|7688.1|7684.7|7676.5|7672.8|311
1685116800000|2023-05-26 16:00:00|7682|7678.2|7675|7671.2|7686.6|7683.3|7672.5|7669.3|470
1685117100000|2023-05-26 16:05:00|7674|7670.7|7691.1|7687.3|7696.1|7692.7|7672.5|7669.2|307
1685117400000|2023-05-26 16:10:00|7691.5|7687.7|7687.1|7683.3|7693.5|7690.2|7682.5|7679.3|522
1685117700000|2023-05-26 16:15:00|7686.5|7683.7|7692.1|7689.3|7696.1|7692.7|7683.1|7679.3|304
1685118000000|2023-05-26 16:20:00|7692.6|7688.8|7698.2|7695.4|7699.7|7695.9|7684.6|7681.3|1461
1685118300000|2023-05-26 16:25:00|7699.2|7695.8|7693.1|7689.3|7700.5|7696.9|7687.6|7684.3|583
1685118600000|2023-05-26 16:30:00|7693.6|7689.8|7691.1|7687.3|7701.2|7697.8|7690.6|7687.3|342
1685118900000|2023-05-26 16:35:00|7691.5|7688.7|7681.5|7677.7|7693.1|7689.3|7677.1|7673.3|398
1685119200000|2023-05-26 16:40:00|7682.1|7678.3|7681.5|7677.7|7689.6|7685.8|7678.6|7675.3|483
1685119500000|2023-05-26 16:45:00|7682|7678.2|7674|7670.2|7685.5|7681.7|7669.4|7665.7|621
1685119800000|2023-05-26 16:50:00|7675|7671.2|7683.5|7679.7|7684|7680.2|7671|7667.2|633
1685120100000|2023-05-26 16:55:00|7684.4|7680.6|7672|7668.2|7686.5|7682.7|7667.5|7664.2|495
1685120400000|2023-05-26 17:00:00|7671.4|7667.6|7675.4|7671.6|7684|7680.2|7666|7662.2|1181
1685120700000|2023-05-26 17:05:00|7675|7671.2|7683|7679.2|7683.5|7679.7|7673.4|7670.2|291
1685121000000|2023-05-26 17:10:00|7682.5|7678.7|7679.1|7675.3|7686.9|7683.1|7677.5|7674.2|533
1685121300000|2023-05-26 17:15:00|7679.5|7675.7|7678|7674.2|7680|7676.6|7671.5|7668.2|482
1685121600000|2023-05-26 17:20:00|7679|7675.2|7675|7671.2|7687|7683.7|7674.4|7670.6|383
1685121900000|2023-05-26 17:25:00|7674|7670.6|7674|7670.2|7676.5|7672.7|7669.5|7665.7|405
1685122200000|2023-05-26 17:30:00|7673|7669.6|7673.3|7669.5|7675.2|7671.9|7666.3|7663.1|966
1685122500000|2023-05-26 17:35:00|7673.8|7670|7680.8|7677|7681.3|7677.5|7670.2|7666.9|490
1685122800000|2023-05-26 17:40:00|7680.3|7678|7669.8|7667|7681.3|7678.4|7668.3|7664.5|128
1685123100000|2023-05-26 17:45:00|7670.3|7666.5|7676.8|7673|7683.8|7680.5|7669.8|7666.5|199
1685123400000|2023-05-26 17:50:00|7677.3|7673.5|7685.9|7682.1|7688.4|7685.1|7675.3|7672|375
1685123700000|2023-05-26 17:55:00|7686.3|7682.5|7685.9|7683.1|7689.9|7686.6|7681.4|7678.1|737
1685124000000|2023-05-26 18:00:00|7685.4|7682.6|7685.9|7682.1|7689.4|7685.6|7681.3|7677.5|738
1685124300000|2023-05-26 18:05:00|7685.4|7681.6|7673.4|7670.6|7685.4|7682.1|7673|7669.6|286
1685124600000|2023-05-26 18:10:00|7672.9|7670.1|7674.4|7670.6|7679.4|7676.6|7672.4|7669.1|278
1685124900000|2023-05-26 18:15:00|7673.9|7670.1|7686.6|7682.8|7694.3|7691.4|7672.4|7669.1|2483
1685125200000|2023-05-26 18:20:00|7687.1|7683.3|7689.5|7685.7|7691.6|7687.8|7678.1|7674.3|1008
1685125500000|2023-05-26 18:25:00|7689.1|7685.3|7696|7692.2|7705.1|7701.8|7689.1|7685.3|4531
1685125800000|2023-05-26 18:30:00|7696.4|7692.6|7694.4|7690.6|7700.1|7696.8|7693.9|7690.1|2460
1685126100000|2023-05-26 18:35:00|7694.9|7691.1|7695|7691.2|7696|7692.6|7691.4|7688.1|187
1685126400000|2023-05-26 18:40:00|7695.5|7691.7|7695.9|7692.1|7696|7692.6|7693.4|7690.2|77
1685126700000|2023-05-26 18:45:00|7696.4|7692.6|7701.8|7698|7702.8|7699|7695.8|7692|351
1685127000000|2023-05-26 18:50:00|7701.9|7698.1|7706.8|7704|7707.4|7704|7699.8|7696|44
1685127300000|2023-05-26 18:55:00|7706.3|7703.5|7708.4|7704.6|7711.4|7707.6|7705.4|7702.6|124
1685127600000|2023-05-26 19:00:00|7708.9|7705.1|7716.9|7713.1|7717.4|7713.6|7706.9|7703.1|68
1685127900000|2023-05-26 19:05:00|7717.3|7713.5|7716.9|7713.1|7717.3|7713.5|7709.9|7706.1|126
1685128200000|2023-05-26 19:10:00|7717.3|7713.5|7717.9|7714.1|7718.3|7715.5|7715.3|7711.5|24
1685128500000|2023-05-26 19:15:00|7717.8|7714|7715.9|7712.1|7718.9|7715.5|7715.3|7712.1|102
1685128800000|2023-05-26 19:20:00|7716.3|7712.5|7718.8|7715|7718.9|7715.1|7714.8|7711|33
1685129100000|2023-05-26 19:25:00|7718.9|7715.1|7715.3|7711.5|7718.9|7715.5|7714.3|7710.5|42
1685129400000|2023-05-26 19:30:00|7714.8|7711|7717.9|7714.1|7718.9|7715.1|7714.3|7710.5|86
1685129700000|2023-05-26 19:35:00|7717.3|7713.5|7719.4|7715.6|7719.8|7716|7716.3|7712.5|40
1685130000000|2023-05-26 19:40:00|7719.3|7715.5|7716.3|7712.5|7720.8|7717.5|7713.3|7710|76
1685130300000|2023-05-26 19:45:00|7715.8|7712|7714.4|7710.6|7717.8|7714|7714.4|7710.6|33
1685130600000|2023-05-26 19:50:00|7713.9|7710.1|7712.8|7709|7715.4|7711.6|7710.4|7706.6|27
1685130900000|2023-05-26 19:55:00|7712.9|7709.1|7707.9|7704.1|7715.3|7711.5|7707.3|7703.5|35
1685131200000|2023-05-26 20:00:00|7708.3|7704.5|7711.3|7707.5|7711.8|7708.1|7706.4|7702.6|29
1685131500000|2023-05-26 20:05:00|7710.9|7707.1|7710|7706.2|7710.9|7707.6|7707.9|7704.5|35
1685131800000|2023-05-26 20:10:00|7710.4|7706.6|7710.8|7707|7711.3|7707.5|7706.8|7703|24
1685132100000|2023-05-26 20:15:00|7710.4|7706.6|7709.8|7706|7710.4|7706.6|7708.8|7705|1
1685132400000|2023-05-26 20:20:00|7709.4|7705.6|7711.3|7707.5|7714.8|7709|7709.3|7705.5|20
1685132700000|2023-05-26 20:25:00|7711.4|7707.6|7714.9|7711.1|7714.9|7711.6|7711.4|7706.5|63
1685133000000|2023-05-26 20:30:00|7714.8|7711|7711.4|7707.6|7715.9|7712.1|7711.4|7707.6|16
1685133300000|2023-05-26 20:35:00|7711.9|7708.1|7711.4|7708.6|7712.9|7709.1|7710.9|7707.1|16
1685133600000|2023-05-26 20:40:00|7711.9|7708.1|7713.9|7710.1|7714.5|7710.7|7711.4|7707.6|13
1685133900000|2023-05-26 20:45:00|7716|7708.2|7725.3|7717.5|7725.3|7720.1|7714.9|7708.2|113
1685134200000|2023-05-26 20:50:00|7722.8|7719|7719.3|7715.5|7724.9|7719.5|7719.3|7714.1|4
1685134500000|2023-05-26 20:55:00|7720.3|7716.5|7725.3|7717.5|7725.3|7720|7719.8|7716|175
1685134800000|2023-05-26 21:00:00|7724.9|7717.1|7721.3|7713.5|7725.3|7719|7720.3|7712.5|0
1685311200000|2023-05-28 22:00:00|7742.2|7734.4|7764.7|7760.9|7773.7|7769.9|7738.3|7730.5|496
1685311500000|2023-05-28 22:05:00|7766.7|7758.9|7763.2|7759.4|7767.7|7761.9|7758.2|7752.4|231
1685311800000|2023-05-28 22:10:00|7765.7|7757.9|7758.7|7754.9|7765.7|7757.9|7755.7|7749.4|63
1685312100000|2023-05-28 22:15:00|7758.2|7754.4|7756.2|7752.4|7761.7|7756.4|7751.2|7747.4|56
1685312400000|2023-05-28 22:20:00|7756.7|7752.9|7756.7|7752.9|7757.2|7753.4|7756.2|7752.4|3
1685312700000|2023-05-28 22:25:00|7757.2|7753.4|7762.3|7758.5|7764.2|7760|7756.7|7753.4|49
1685313000000|2023-05-28 22:30:00|7762.7|7758.9|7755.7|7751.9|7765.8|7762|7755.3|7749.4|2
1685313300000|2023-05-28 22:35:00|7754.2|7750.4|7753.7|7749.9|7755.2|7750.4|7752.7|7747.4|0
1685313600000|2023-05-28 22:40:00|7752.7|7748.9|7755.2|7747.4|7755.7|7749.5|7751.2|7745.4|0
1685313900000|2023-05-28 22:45:00|7754.7|7746.9|7754.2|7746.4|7755.2|7748.9|7752.2|7745.9|11
1685314200000|2023-05-28 22:50:00|7752.2|7748.4|7753.7|7745.9|7754.7|7748.9|7751.7|7745.9|0
1685314500000|2023-05-28 22:55:00|7751.7|7747.9|7747.8|7744|7753.7|7747.9|7747.7|7741.9|1
1685314800000|2023-05-28 23:00:00|7749.7|7745.9|7748.2|7744.4|7750.8|7747|7746.7|7743.9|954
1685315100000|2023-05-28 23:05:00|7747.7|7743.9|7742.2|7738.4|7747.7|7743.9|7742.2|7738.4|29
1685315400000|2023-05-28 23:10:00|7742.7|7738.9|7742.7|7738.9|7742.7|7738.9|7735.7|7732.9|106
1685315700000|2023-05-28 23:15:00|7742.6|7738.8|7744.7|7740.9|7744.7|7740.9|7740.7|7736.9|16
1685316000000|2023-05-28 23:20:00|7745.7|7741.9|7747.7|7743.9|7747.7|7743.9|7745.7|7741.9|22
1685316300000|2023-05-28 23:25:00|7748.7|7744.9|7748.7|7745.9|7748.7|7745.9|7748.7|7743.9|2
1685316600000|2023-05-28 23:30:00|7750.7|7744.9|7749.7|7745.9|7750.7|7746.9|7749.7|7744.9|4
1685316900000|2023-05-28 23:35:00|7751.7|7746.9|7751.8|7748|7753.8|7750|7750.8|7746.9|96
1685317200000|2023-05-28 23:40:00|7750.8|7747|7750.7|7746.9|7750.8|7747|7748.7|7744.9|3
1685317500000|2023-05-28 23:45:00|7749.7|7745.9|7747.7|7743.9|7749.8|7746|7746.7|7742.9|19
1685317800000|2023-05-28 23:50:00|7747.8|7744|7750.8|7748|7751.8|7748|7745.7|7741.9|28
1685318100000|2023-05-28 23:55:00|7750.7|7747|7752.7|7748.9|7752.8|7750|7750.7|7747|23
1685318400000|2023-05-29 00:00:00|7753.7|7749.9|7748.7|7744.9|7754.8|7752|7747.8|7744|123
1685318700000|2023-05-29 00:05:00|7748.8|7745.9|7751.8|7749|7755.7|7752|7748.8|7745.9|48
1685319000000|2023-05-29 00:10:00|7752.8|7750|7758.8|7755|7759.7|7756|7752.8|7750|187
1685319300000|2023-05-29 00:15:00|7758.7|7754.9|7756.8|7753|7759.7|7756|7754.8|7751.9|31
1685319600000|2023-05-29 00:20:00|7755.8|7752|7755.8|7753|7756.8|7754|7755.8|7752|33
1685319900000|2023-05-29 00:25:00|7754.8|7752|7753.8|7750|7754.8|7752|7750.7|7747.9|22
1685320200000|2023-05-29 00:30:00|7752.8|7751|7754.8|7751|7758.8|7755|7752.8|7751|23
1685320500000|2023-05-29 00:35:00|7753.8|7750|7747.7|7744.9|7755.8|7752|7746.7|7742.9|199
1685320800000|2023-05-29 00:40:00|7747.8|7745|7748.7|7745.9|7748.8|7746|7746.7|7742.9|93
1685321100000|2023-05-29 00:45:00|7749.7|7744.9|7747.7|7743.9|7750.7|7747.9|7747.7|7743.9|76
1685321400000|2023-05-29 00:50:00|7746.7|7744.9|7748.7|7744.9|7750.7|7747.9|7746.7|7743.9|52
1685321700000|2023-05-29 00:55:00|7749.7|7745.9|7750.7|7746.9|7750.8|7747.9|7746.7|7742.9|144
1685322000000|2023-05-29 01:00:00|7749.7|7747.9|7738.7|7734.9|7759.7|7755.9|7733.2|7729.9|643
1685322300000|2023-05-29 01:05:00|7739.7|7735.9|7755.7|7752.9|7759.7|7755.9|7739.7|7735.9|269
1685322600000|2023-05-29 01:10:00|7756.7|7751.9|7753.7|7749.9|7756.7|7753.9|7746.7|7742.9|102
1685322900000|2023-05-29 01:15:00|7754.7|7750.9|7762.7|7758.9|7763.7|7760.9|7753.7|7750.9|226
1685323200000|2023-05-29 01:20:00|7761.7|7757.9|7757.7|7754.9|7772.7|7768.9|7755.7|7752.9|217
1685323500000|2023-05-29 01:25:00|7756.7|7753.9|7760.7|7756.9|7765.7|7761.9|7756.7|7752.9|177
1685323800000|2023-05-29 01:30:00|7760.8|7757|7764.7|7761.9|7767.8|7764.9|7755.7|7751.9|123
1685324100000|2023-05-29 01:35:00|7765.7|7762|7759.7|7756.9|7767.7|7763.9|7758.7|7754.9|94
1685324400000|2023-05-29 01:40:00|7760.7|7757.9|7752.7|7748.9|7761.7|7758.9|7751.7|7747.9|51
1685324700000|2023-05-29 01:45:00|7753.7|7749.9|7753.7|7749.9|7757.7|7753.9|7751.2|7747.9|25
1685325000000|2023-05-29 01:50:00|7752.7|7748.9|7759.7|7756.9|7764.2|7760.9|7751.7|7747.9|167
1685325300000|2023-05-29 01:55:00|7760.7|7755.9|7766.7|7762.9|7768.2|7764.9|7757.7|7753.9|50
1685325600000|2023-05-29 02:00:00|7767.7|7763.9|7773.8|7770|7774.8|7771.9|7765.7|7761.9|265
1685325900000|2023-05-29 02:05:00|7773.7|7769.9|7779.7|7775.9|7779.7|7776.9|7772.7|7768.9|249
1685326200000|2023-05-29 02:10:00|7778.7|7776.9|7775.7|7772.9|7779.7|7776.9|7773.7|7769.9|144
1685326500000|2023-05-29 02:15:00|7774.7|7771.9|7772.7|7768.9|7775.7|7772|7771.7|7768.9|44
1685326800000|2023-05-29 02:20:00|7771.7|7769.9|7771.7|7768.9|7772.7|7769.9|7770.7|7767.9|52
1685327100000|2023-05-29 02:25:00|7771.8|7769|7770.7|7767.9|7771.8|7769|7768.7|7765|88
1685327400000|2023-05-29 02:30:00|7771.7|7768.9|7778.7|7774.9|7783.7|7780.9|7770.7|7767.9|332
1685327700000|2023-05-29 02:35:00|7777.7|7775.9|7774.7|7770.9|7779.7|7775.9|7772.7|7769.9|410
1685328000000|2023-05-29 02:40:00|7775.7|7771.9|7773.7|7770.9|7776.7|7772.9|7770.7|7766.9|279
1685328300000|2023-05-29 02:45:00|7774.7|7771.9|7765.7|7762.9|7774.7|7771.9|7765.7|7762.9|139
1685328600000|2023-05-29 02:50:00|7766.7|7763.9|7768.7|7764.9|7768.7|7764.9|7762.7|7759.9|398
1685328900000|2023-05-29 02:55:00|7767.7|7765.9|7764.7|7760.9|7767.7|7765.9|7763.7|7759.9|145
1685329200000|2023-05-29 03:00:00|7764.8|7761|7764.7|7760.9|7766.7|7762.9|7763.7|7760.9|14
1685329500000|2023-05-29 03:05:00|7763.7|7761|7764.7|7760.9|7767.8|7764.9|7763.7|7760.9|180
1685329800000|2023-05-29 03:10:00|7764.8|7761.9|7768.7|7764.9|7768.7|7765.9|7763.7|7760.9|23
1685330100000|2023-05-29 03:15:00|7767.7|7765.9|7764.8|7761|7768.7|7765.9|7763.7|7760.9|135
1685330400000|2023-05-29 03:20:00|7764.7|7760.9|7756.8|7753|7765.8|7762|7756.8|7753|146
1685330700000|2023-05-29 03:25:00|7755.8|7754|7760.8|7757|7760.8|7758|7755.8|7752|63
1685331000000|2023-05-29 03:30:00|7760.7|7756.9|7758.8|7755|7761.8|7759|7757.8|7754|27
1685331300000|2023-05-29 03:35:00|7759.8|7757|7757.8|7754|7760.8|7758|7757.8|7754|7
1685331600000|2023-05-29 03:40:00|7757.3|7755|7755.8|7752|7757.8|7755|7753.8|7750|20
1685331900000|2023-05-29 03:45:00|7755.7|7751.9|7756.3|7753.5|7757.8|7755|7754.8|7751|65
1685332200000|2023-05-29 03:50:00|7755.8|7753|7756.8|7753|7757.8|7754.5|7755.8|7753|13
1685332500000|2023-05-29 03:55:00|7756.7|7754|7756.8|7753|7756.8|7754|7753.8|7751|12
1685332800000|2023-05-29 04:00:00|7756.7|7754|7757.8|7755|7758.8|7755|7755.8|7752|6
1685333100000|2023-05-29 04:05:00|7756.8|7754|7755.8|7752|7757.8|7755|7754.8|7752|6
1685333400000|2023-05-29 04:10:00|7754.8|7753|7756.8|7753|7756.8|7754|7754.8|7752|3
1685333700000|2023-05-29 04:15:00||7754||7754||7754||7753|7
1685334000000|2023-05-29 04:20:00|7755.8|7753|7757.8|7754|7757.8|7754|7755.8|7752|22
1685334300000|2023-05-29 04:25:00|7756.8|7753|7756.8|7754|7757.8|7754|7755.8|7753|3
1685334600000|2023-05-29 04:30:00|7755.8|7753|7756.8|7754|7757.8|7754|7754.8|7752|12
1685334900000|2023-05-29 04:35:00|7755.8|7753|7757.8|7755|7757.8|7755|7755.8|7753|7
1685335200000|2023-05-29 04:40:00|7756.8|7754|7754.8|7752|7756.8|7754|7754.8|7751|13
1685335500000|2023-05-29 04:45:00|7755.8|7753|7755.8|7753|7755.8|7753|7754.8|7753|13
1685335800000|2023-05-29 04:50:00|7754.8|7752|7755.8|7753|7755.8|7753|7753.8|7751|4
1685336100000|2023-05-29 04:55:00|7756.8|7754|7757.8|7755|7757.8|7755|7756.8|7754|33
1685336400000|2023-05-29 05:00:00|7759.8|7757|7760.8|7758|7763.8|7761|7759.8|7757|165
1685336700000|2023-05-29 05:05:00|7759.8|7757|7757.8|7754|7760.8|7757|7755.8|7753|30
1685337000000|2023-05-29 05:10:00|7758.8|7755|7760.8|7757|7760.8|7757|7757.8|7755|10
1685337300000|2023-05-29 05:15:00|7760.7|7756.9|7755.8|7753|7760.8|7758|7755.8|7753|12
1685337600000|2023-05-29 05:20:00|7754.8|7752|7755.8|7753|7758.8|7756|7754.8|7752|33
1685337900000|2023-05-29 05:25:00|7756.8|7754|7755.8|7752|7757.8|7755|7754.8|7752|16
1685338200000|2023-05-29 05:30:00|7754.8|7751|7757.8|7754|7759.3|7756|7753.8|7750.5|168
1685338500000|2023-05-29 05:35:00|7756.8|7753|7753.8|7751|7758.8|7755|7753.8|7751|47
1685338800000|2023-05-29 05:40:00|7754.8|7752|7751.8|7748|7757.8|7754|7749.8|7747|354
1685339100000|2023-05-29 05:45:00|7752.8|7749|7747.8|7744|7754.8|7751|7746.8|7744|591
1685339400000|2023-05-29 05:50:00|7748.8|7745|7748.8|7745|7750.8|7747|7744.8|7742|126
1685339700000|2023-05-29 05:55:00|7749.8|7746|7738.8|7735|7749.8|7747|7737.8|7735|201
1685340000000|2023-05-29 06:00:00|7739.8|7736|7738.8|7735|7741.8|7739|7733.8|7730|394
1685340300000|2023-05-29 06:05:00|7737.8|7736|7742.8|7740|7742.8|7740|7729.8|7727|206
1685340600000|2023-05-29 06:10:00|7743.8|7739|7741.8|7738|7744.8|7742|7740.8|7737|77
1685340900000|2023-05-29 06:15:00|7742.8|7739|7738.8|7735|7742.8|7740|7736.8|7733|102
1685341200000|2023-05-29 06:20:00|7737.8|7734|7743.8|7740|7743.8|7740|7733.8|7731|166
1685341500000|2023-05-29 06:25:00|7742.8|7739|7739.8|7737|7744.8|7742|7738.3|7735|89
1685341800000|2023-05-29 06:30:00|7738.8|7736|7748.8|7746|7749.8|7747|7736.8|7734|239
1685342100000|2023-05-29 06:35:00|7747.8|7745|7744.8|7741|7748.8|7746|7744.8|7741|163
1685342400000|2023-05-29 06:40:00|7743.8|7740|7728.8|7726|7744.8|7742|7726.8|7724|633
1685342700000|2023-05-29 06:45:00|7730.8|7727|7739.8|7737|7741.8|7738|7728.8|7725|272
1685343000000|2023-05-29 06:50:00|7738.8|7736|7744.8|7742|7745.8|7742|7734.8|7731|316
1685343300000|2023-05-29 06:55:00|7745.8|7741|7745.8|7742|7749.8|7747|7743.8|7741|163
1685343600000|2023-05-29 07:00:00|7744.8|7741|7754.9|7752.1|7759.9|7756.1|7743.8|7741|1305
1685343900000|2023-05-29 07:05:00|7753.9|7751.1|7754.9|7752.1|7761.9|7758.1|7751.9|7749.1|1240
1685344200000|2023-05-29 07:10:00|7753.9|7751.1|7754.8|7752|7760.9|7758.1|7753.9|7751|491
1685344500000|2023-05-29 07:15:00|7755.8|7753|7757.8|7754|7759.8|7757|7753.8|7751|457
1685344800000|2023-05-29 07:20:00|7756.8|7753|7754.8|7752|7760.8|7757|7753.8|7751|310
1685345100000|2023-05-29 07:25:00|7755.8|7751|7756.8|7754|7756.8|7754|7753.8|7751|247
1685345400000|2023-05-29 07:30:00|7758.8|7753|7746.8|7743|7760.8|7757|7744.8|7742|561
1685345700000|2023-05-29 07:35:00|7747.8|7744|7748.8|7746|7750.8|7748|7746.8|7744|177
1685346000000|2023-05-29 07:40:00|7749.8|7745|7743.8|7740|7749.8|7746|7739.8|7737|795
1685346300000|2023-05-29 07:45:00|7742.8|7741|7740.8|7738|7745.8|7742.5|7739.8|7737|236
1685346600000|2023-05-29 07:50:00|7741.8|7739|7743.8|7740|7748.8|7746|7740.8|7738|599
1685346900000|2023-05-29 07:55:00|7742.8|7739|7745.8|7743|7747.8|7744|7740.8|7737|412
1685347200000|2023-05-29 08:00:00|7744.8|7742|7736.8|7734|7746.8|7744|7736.8|7734|664
1685347500000|2023-05-29 08:05:00|7734.8|7732|7738.8|7736|7738.8|7736|7726.8|7724|707
1685347800000|2023-05-29 08:10:00|7737.8|7735|7736.8|7734|7740.8|7738|7731.8|7729|576
1685348100000|2023-05-29 08:15:00|7737.8|7735|7744.9|7741.1|7745.9|7743.1|7733.9|7731.1|1242
1685348400000|2023-05-29 08:20:00|7743.9|7741|7747.9|7745.1|7748.9|7745.1|7739.9|7736.1|1130
1685348700000|2023-05-29 08:25:00|7748.9|7747.1|7738.9|7735.1|7751.9|7749.1|7738.9|7735.1|2469
1685349000000|2023-05-29 08:30:00|7738.4|7735.6|7728.9|7726.1|7742.9|7740.1|7728.9|7726.1|2394
1685349300000|2023-05-29 08:35:00|7729.9|7727.1|7728.9|7726.1|7732.9|7730.1|7726.9|7724.1|980
1685349600000|2023-05-29 08:40:00|7726.9|7725.1|7726.9|7724.1|7727.9|7725.1|7722.9|7719.1|590
1685349900000|2023-05-29 08:45:00|7727.9|7725.1|7727.9|7725.1|7728.9|7726.1|7719.9|7716.1|665
1685350200000|2023-05-29 08:50:00|7726.9|7724.1|7722.9|7719.1|7730.9|7727.1|7721.9|7718.1|399
1685350500000|2023-05-29 08:55:00|7721.9|7720.1|7718.9|7716.1|7723.9|7721.1|7715.9|7713.1|387
1685350800000|2023-05-29 09:00:00|7717.9|7715.1|7712.9|7710.1|7718.9|7716.1|7711.9|7709.1|1508
1685351100000|2023-05-29 09:05:00|7711.9|7709.1|7707.9|7705.1|7715.9|7713.1|7705.9|7703.1|640
1685351400000|2023-05-29 09:10:00|7708.9|7706.1|7701.9|7699.1|7715.9|7712.6|7700.9|7698.1|786
1685351700000|2023-05-29 09:15:00|7702.9|7700.1|7705.9|7702.1|7706.9|7704.1|7701.9|7699.1|334
1685352000000|2023-05-29 09:20:00|7704.9|7703.1|7690.8|7687|7706.9|7704.1|7688.8|7686|1775
1685352300000|2023-05-29 09:25:00|7689.8|7686.1|7684.8|7682|7690.9|7688|7680.8|7677.1|559
1685352600000|2023-05-29 09:30:00|7683.8|7681|7679.9|7677.1|7684.8|7682|7678.9|7676|907
1685352900000|2023-05-29 09:35:00|7680.8|7677|7686.9|7683.1|7688.8|7685.5|7679.9|7677|795
1685353200000|2023-05-29 09:40:00|7686.8|7683|7686.8|7684|7689.8|7686.1|7683.8|7680|124
1685353500000|2023-05-29 09:45:00|7686.9|7684.1|7682.8|7680|7688.9|7686|7681.8|7678.1|127
1685353800000|2023-05-29 09:50:00|7681.8|7679|7676.8|7674|7682.9|7680|7672.8|7670|298
1685354100000|2023-05-29 09:55:00|7677.8|7675|7671.8|7668|7677.8|7675|7668.8|7666|383
1685354400000|2023-05-29 10:00:00|7670.9|7668.1|7671.8|7669|7675.9|7673|7669.8|7666.5|816
1685354700000|2023-05-29 10:05:00|7671.9|7668|7673.8|7671|7673.9|7671|7667.8|7665|174
1685355000000|2023-05-29 10:10:00|7675.8|7672|7674.8|7672|7677.9|7675|7672.8|7670|155
1685355300000|2023-05-29 10:15:00|7674.9|7671.1|7675.9|7672.1|7676.9|7674.1|7673.9|7671|83
1685355600000|2023-05-29 10:20:00|7675.8|7672|7673.8|7671|7675.9|7672.1|7671.8|7669|306
1685355900000|2023-05-29 10:25:00|7673.9|7670.1|7678.8|7675|7680.9|7678.1|7671.9|7669.1|317
1685356200000|2023-05-29 10:30:00|7677.8|7674|7667.9|7664.1|7677.9|7675|7666.9|7664.1|332
1685356500000|2023-05-29 10:35:00|7666.9|7665.1|7671.9|7668.1|7674.9|7672.1|7666.9|7665|157
1685356800000|2023-05-29 10:40:00|7671.8|7668|7673.9|7670.1|7674.9|7672.1|7670.9|7667.1|144
1685357100000|2023-05-29 10:45:00|7671.9|7668.1|7671.9|7669.1|7676.9|7673.1|7669.9|7667.1|202
1685357400000|2023-05-29 10:50:00|7672.9|7668.1|7678.9|7675.1|7680.9|7677.1|7671.9|7668.1|344
1685357700000|2023-05-29 10:55:00|7679.8|7676|7675.9|7673.1|7679.9|7676.6|7670.9|7668.1|163
1685358000000|2023-05-29 11:00:00|7674.9|7672.1|7671.9|7669.1|7677.9|7674.1|7669.9|7667.1|175
1685358300000|2023-05-29 11:05:00|7672.9|7669|7672.9|7669.1|7674.9|7672.1|7670.9|7668.1|125
1685358600000|2023-05-29 11:10:00|7671.9|7668.1|7670.9|7667.1|7674.9|7671.6|7668.9|7666.1|145
1685358900000|2023-05-29 11:15:00|7669.9|7668.1|7673.9|7671.1|7673.9|7671.1|7669.9|7667.1|393
1685359200000|2023-05-29 11:20:00|7674.9|7672.1|7675.9|7673.1|7680.9|7678.1|7674.9|7671.1|350
1685359500000|2023-05-29 11:25:00|7676.8|7673|7678.9|7675.1|7678.9|7676.1|7674.9|7672|85
1685359800000|2023-05-29 11:30:00|7677.9|7673|7673.9|7670.1|7677.9|7675.1|7670.9|7668.1|178
1685360100000|2023-05-29 11:35:00|7674.9|7671.1|7682.9|7679.1|7684.9|7682.1|7674.9|7670.1|237
1685360400000|2023-05-29 11:40:00|7681.9|7680.1|7680.9|7678.1|7682.9|7680.1|7678.9|7675.6|180
1685360700000|2023-05-29 11:45:00|7679.9|7677.1|7680.9|7678.1|7683.9|7680.1|7676.9|7674.1|132
1685361000000|2023-05-29 11:50:00|7681.9|7679.1|7669.9|7666.1|7681.9|7679.1|7668.9|7665.6|207
1685361300000|2023-05-29 11:55:00|7668.9|7667.1|7663.9|7660.1|7670.9|7668.1|7662.9|7660|516
1685361600000|2023-05-29 12:00:00|7662.9|7659.1|7659.9|7657.1|7664.9|7662.1|7654.8|7652|554
1685361900000|2023-05-29 12:05:00|7659.8|7656.1|7662.9|7660.1|7663.9|7660.1|7656.8|7653.1|335
1685362200000|2023-05-29 12:10:00|7661.9|7659.1|7656.9|7654.1|7663.9|7661.1|7656.9|7654.1|177
1685362500000|2023-05-29 12:15:00|7657.9|7655.1|7657.9|7655.1|7658.9|7656.1|7652.9|7650.1|148
1685362800000|2023-05-29 12:20:00|7656.9|7654.1|7660.9|7658.1|7661.9|7659.1|7653.9|7651.1|1042
1685363100000|2023-05-29 12:25:00|7659.9|7657.1|7650.9|7648.1|7659.9|7657.1|7646.9|7644.1|353
1685363400000|2023-05-29 12:30:00|7649.9|7647.1|7642.9|7639.1|7651.9|7649.1|7641.9|7639.1|432
1685363700000|2023-05-29 12:35:00|7641.9|7638.6|7632.9|7630.1|7642.4|7639.1|7628.9|7626.1|896
1685364000000|2023-05-29 12:40:00|7631.9|7629.1|7631.9|7628.1|7634.9|7631.1|7629.9|7627.1|392
1685364300000|2023-05-29 12:45:00|7630.9|7627.1|7631.9|7629.1|7632.9|7630.1|7628.9|7625.6|1624
1685364600000|2023-05-29 12:50:00|7630.9|7628.1|7642.9|7640.1|7645.8|7642.1|7630.9|7628.1|572
1685364900000|2023-05-29 12:55:00|7641.9|7639.1|7640.9|7638.1|7646.9|7643.1|7636.9|7634.1|452
1685365200000|2023-05-29 13:00:00|7641.9|7639.1|7627.9|7624.1|7642.9|7640.1|7626.9|7624.1|1351
1685365500000|2023-05-29 13:05:00|7626.9|7625.1|7638.9|7636.1|7640.9|7638.1|7620.9|7617.1|1403
1685365800000|2023-05-29 13:10:00|7637.9|7635.1|7628.9|7625.1|7642.9|7640.1|7627.9|7624.1|456
1685366100000|2023-05-29 13:15:00|7627.9|7624.1|7626.9|7624.1|7634.9|7631.1|7626.9|7623.1|428
1685366400000|2023-05-29 13:20:00|7625.9|7623.1|7633.9|7631.1|7634.9|7632.1|7625.9|7623.1|862
1685366700000|2023-05-29 13:25:00|7633.4|7630.1|7628.9|7626.1|7633.9|7631.1|7626.9|7624.1|363
1685367000000|2023-05-29 13:30:00|7626.9|7624.1|7627.9|7625.1|7636.9|7634.1|7622.9|7620.1|596
1685367300000|2023-05-29 13:35:00|7629.9|7624.1|7626.9|7624.1|7631.9|7629.1|7623.9|7621.1|293
1685367600000|2023-05-29 13:40:00|7625.9|7622.1|7631.9|7629.1|7632.9|7629.1|7616.9|7614.1|445
1685367900000|2023-05-29 13:45:00|7632.9|7628.1|7639.9|7637.1|7644.9|7642.1|7630.9|7627.1|523
1685368200000|2023-05-29 13:50:00|7640.9|7638.1|7643.9|7640.1|7649.9|7647.1|7640.9|7638.1|349
1685368500000|2023-05-29 13:55:00|7642.9|7641.1|7646.9|7644.1|7650.9|7648.1|7640.9|7638.1|279
1685368800000|2023-05-29 14:00:00|7647.9|7645.1|7641.9|7639.1|7649.4|7646.1|7638.9|7636.1|238
1685369100000|2023-05-29 14:05:00|7642.9|7638.1|7637.9|7634.1|7644.9|7642.1|7636.9|7633.1|272
1685369400000|2023-05-29 14:10:00|7636.9|7635.1|7654.9|7652.1|7658.9|7656.1|7636.9|7634.1|394
1685369700000|2023-05-29 14:15:00|7653.9|7651.1|7654.9|7652.1|7655.9|7653.1|7650.9|7648.1|188
1685370000000|2023-05-29 14:20:00|7653.9|7651.1|7656.9|7654.1|7657.9|7655.1|7651.9|7649.1|713
1685370300000|2023-05-29 14:25:00|7655.9|7653.1|7655.9|7653.1|7656.9|7654.1|7649.9|7646.1|279
1685370600000|2023-05-29 14:30:00|7656.9|7654.1|7661.9|7659.1|7663.9|7661.1|7654.9|7652.1|793
1685370900000|2023-05-29 14:35:00|7660.9|7658.1|7652.9|7650.1|7660.9|7658.1|7650.9|7648.1|260
1685371200000|2023-05-29 14:40:00|7651.9|7649.1|7657.9|7654.1|7660.9|7657.1|7642.9|7639.1|747
1685371500000|2023-05-29 14:45:00|7658.9|7655.1|7650.9|7648.1|7658.9|7655.1|7649.9|7647.1|216
1685371800000|2023-05-29 14:50:00|7651.9|7649.1|7653.9|7650.1|7655.9|7652.6|7648.9|7646.1|256
1685372100000|2023-05-29 14:55:00|7652.9|7651.1|7656.9|7654.1|7661.9|7658.1|7652.9|7650.1|167
1685372400000|2023-05-29 15:00:00|7657.9|7653.1|7667.9|7664.1|7668.9|7666.1|7651.9|7648.6|544
1685372700000|2023-05-29 15:05:00|7666.9|7665.1|7664.9|7661.1|7668.9|7666.1|7660.9|7658.1|480
1685373000000|2023-05-29 15:10:00|7665.9|7662.1|7665.9|7662.1|7668.9|7666.1|7660.9|7658.1|262
1685373300000|2023-05-29 15:15:00|7664.9|7663.1|7657.9|7654.1|7665.9|7663.1|7654.9|7652.1|271
1685373600000|2023-05-29 15:20:00|7657.4|7655.1|7661.9|7659.1|7662.9|7660.1|7652.9|7650.1|265
1685373900000|2023-05-29 15:25:00|7662.9|7660.1|7663.9|7660.1|7664.9|7662.1|7659.9|7656.1|721
1685374200000|2023-05-29 15:30:00|7662.9|7659.1|7661.9|7659.1|7668.9|7666.1|7660.9|7658.1|1146
1685374500000|2023-05-29 15:35:00|7660.9|7658.1|7660.9|7657.1|7664.9|7662.1|7657.9|7654.1|1345
1685374800000|2023-05-29 15:40:00|7659.9|7658.1|7659.9|7657.1|7660.9|7658.1|7657.9|7655.1|156
1685375100000|2023-05-29 15:45:00|7660.9|7656.1|7660.9|7658.1|7665.9|7663.1|7660.9|7656.1|157
1685375400000|2023-05-29 15:50:00|7661.9|7659.1|7665.9|7663.1|7668.9|7665.1|7659.9|7657.1|205
1685375700000|2023-05-29 15:55:00|7664.9|7662.1|7662.9|7660.1|7664.9|7662.1|7660.9|7658.1|257
1685376000000|2023-05-29 16:00:00|7663.9|7661.1|7672.9|7670.1|7673.9|7671.1|7663.9|7660.1|192
1685376300000|2023-05-29 16:05:00|7673.9|7671.1|7668.9|7666.1|7675.4|7672.1|7668.9|7666.1|136
1685376600000|2023-05-29 16:10:00|7669.9|7665.1|7671.9|7668.1|7673.9|7671.1|7667.9|7665.1|250
1685376900000|2023-05-29 16:15:00|7670.9|7669.1|7669.9|7666.1|7673.9|7671.1|7667.9|7665.1|171
1685377200000|2023-05-29 16:20:00|7670.9|7667.1|7669.9|7666.1|7670.9|7667.1|7667.9|7665.1|156
1685377500000|2023-05-29 16:25:00|7668.9|7665.1|7674.9|7671.1|7674.9|7671.1|7668.9|7665.1|445
1685377800000|2023-05-29 16:30:00|7675.9|7672.1|7674.9|7671.1|7679.9|7676.1|7671.9|7669.1|202
1685378100000|2023-05-29 16:35:00|7673.9|7670.1|7676.9|7674.1|7678.9|7676.1|7673.9|7670.1|154
1685378400000|2023-05-29 16:40:00|7675.9|7673.1|7681.9|7678.1|7681.9|7679.1|7675.9|7672.6|152
1685378700000|2023-05-29 16:45:00|7682.9|7679.1|7683.9|7681.1|7684.9|7681.1|7681.9|7678.1|208
1685379000000|2023-05-29 16:50:00|7682.9|7680.1|7687.9|7684.1|7688.9|7686.1|7682.9|7680.1|1433
1685379300000|2023-05-29 16:55:00|7686.9|7683.1|7711.9|7709.1|7715.9|7713.1|7686.9|7683.1|1956
1685379600000|2023-05-29 17:00:00|7710.9|7708.1|7709.9|7706.1|7712.9|7709.1|7707.9|7705.1|213
1685379900000|2023-05-29 17:05:00|7710.9|7707.1|7711.9|7709.1|7711.9|7709.1|7709.9|7706.1|132
1685380200000|2023-05-29 17:10:00|7710.9|7708.1|7710.9|7708.1|7712.9|7709.1|7709.9|7705.1|255
1685380500000|2023-05-29 17:15:00|7709.9|7707.1|7708.9|7706.1|7711.9|7709.1|7706.9|7704.1|317
1685380800000|2023-05-29 17:20:00|7707.9|7705.1|7707.9|7705.1|7711.9|7708.1|7705.9|7702.1|200
1685381100000|2023-05-29 17:25:00|7708.9|7706.1|7710.9|7708.1|7715.4|7712.1|7707.9|7704.1|608
1685404800000|2023-05-30 00:00:00|7704.9|7702.1|7704.9|7701.1|7708.9|7705.1|7697.9|7694.1|330
1685405100000|2023-05-30 00:05:00|7703.9|7702.1|7702.9|7699.1|7705.9|7703.1|7697.9|7694.1|172
1685405400000|2023-05-30 00:10:00|7703.9|7700.1|7695.9|7692.1|7703.9|7700.1|7694.9|7692.1|112
1685405700000|2023-05-30 00:15:00|7696.9|7693.1|7709.9|7706.1|7711.9|7708.1|7696.9|7693.1|103
1685406000000|2023-05-30 00:20:00|7707.9|7704.1|7709.9|7706.1|7709.9|7707.1|7706.9|7704.1|58
1685406300000|2023-05-30 00:25:00|7708.9|7705.1|7706.9|7704.1|7709.9|7706.1|7706.9|7703.1|79
1685406600000|2023-05-30 00:30:00|7707.9|7705.1|7701.9|7699.1|7711.9|7709.1|7701.9|7698.1|219
1685406900000|2023-05-30 00:35:00|7700.9|7698.1|7695.9|7692.1|7701.9|7699.1|7695.9|7692.1|11
1685407200000|2023-05-30 00:40:00|7696.9|7693.1|7695.8|7692|7697.9|7695|7693.8|7691|62
1685407500000|2023-05-30 00:45:00|7696.8|7693|7700.8|7698|7701.3|7698|7696.8|7693|56
1685407800000|2023-05-30 00:50:00|7701.8|7699|7693.8|7690|7701.8|7699|7692.8|7690|30
1685408100000|2023-05-30 00:55:00|7692.8|7690.5|7705.8|7702|7706.8|7703|7692.8|7690|330
1685408400000|2023-05-30 01:00:00|7706.8|7703|7725.8|7723|7733.8|7731|7706.8|7703|848
1685408700000|2023-05-30 01:05:00|7724.8|7722|7726.8|7724|7728.8|7726|7715.8|7713|165
1685409000000|2023-05-30 01:10:00|7727.8|7725|7737.8|7734|7738.8|7735|7725.8|7722|218
1685409300000|2023-05-30 01:15:00|7736.8|7735|7736.8|7734|7740.8|7737|7734.8|7731|142
1685409600000|2023-05-30 01:20:00|7735.8|7732|7748.8|7745|7750.8|7748|7735.8|7732|440
1685409900000|2023-05-30 01:25:00|7747.8|7744|7749.8|7746|7750.8|7748|7746.8|7743|397
1685410200000|2023-05-30 01:30:00|7750.8|7747|7753.8|7751|7757.8|7754|7748.8|7745|360
1685410500000|2023-05-30 01:35:00|7754.3|7750|7751.8|7749|7759.8|7756|7751.8|7749|132
1685410800000|2023-05-30 01:40:00|7751.3|7748|7740.8|7738|7751.3|7749|7738.8|7735|201
1685411100000|2023-05-30 01:45:00|7741.8|7737|7740.8|7738|7745.8|7742|7739.8|7737|56
1685411400000|2023-05-30 01:50:00|7741.8|7739|7741.8|7738|7745.8|7742|7738.8|7736|162
1685411700000|2023-05-30 01:55:00|7742.8|7739|7740.8|7737|7744.8|7741|7738.8|7736|56
1685412000000|2023-05-30 02:00:00|7741.8|7738|7749.8|7746|7752.8|7749|7739.8|7736|166
1685412300000|2023-05-30 02:05:00|7748.8|7745|7740.8|7737|7750.8|7747|7739.8|7736|111
1685412600000|2023-05-30 02:10:00|7739.8|7736|7739.8|7736|7743.8|7740.5|7736.8|7733|145
1685412900000|2023-05-30 02:15:00|7738.8|7735|7737.8|7734|7738.8|7735|7736.3|7732.5|51
1685413200000|2023-05-30 02:20:00|7738.8|7735|7738.8|7735|7741.8|7739|7738.8|7735|67
1685413500000|2023-05-30 02:25:00|7739.8|7736|7741.8|7739|7741.8|7739|7739.8|7736|19
1685413800000|2023-05-30 02:30:00|7741.3|7738|7727.8|7725|7742.8|7740|7725.8|7723|254
1685414100000|2023-05-30 02:35:00|7728.8|7726|7726.3|7722.5|7734.8|7731|7723.8|7721|106
1685414400000|2023-05-30 02:40:00|7725.8|7722|7727.8|7724|7732.8|7729|7723.8|7721|524
1685414700000|2023-05-30 02:45:00|7726.8|7725|7723.8|7721|7732.8|7729|7722.8|7720|112
1685415000000|2023-05-30 02:50:00|7724.8|7720|7715.8|7713|7726.8|7723|7714.8|7712|147
1685415300000|2023-05-30 02:55:00|7717.8|7712|7713.8|7711|7718.8|7715|7713.8|7710|124
1685415600000|2023-05-30 03:00:00|7714.8|7710|7707.8|7704|7716.3|7713|7707.8|7704|117
1685415900000|2023-05-30 03:05:00|7708.8|7705|7699.8|7696|7710.8|7707|7696.8|7694|209
1685416200000|2023-05-30 03:10:00|7700.8|7697|7699.8|7696|7703.8|7700|7698.8|7695|137
1685416500000|2023-05-30 03:15:00|7699.3|7697|7685.8|7683|7703.8|7700|7685.8|7683|191
1685416800000|2023-05-30 03:20:00|7684.8|7682|7679.8|7676|7692.8|7689|7679.8|7676|285
1685417100000|2023-05-30 03:25:00|7678.8|7675|7659.8|7656|7678.8|7675|7656.8|7654|403
1685417400000|2023-05-30 03:30:00|7658.8|7657|7660.8|7657|7664.8|7661|7658.8|7656|178
1685417700000|2023-05-30 03:35:00|7661.8|7658|7666.8|7664|7667.8|7664|7659.8|7657|223
1685418000000|2023-05-30 03:40:00|7667.8|7663.5|7665.8|7662|7667.8|7664|7662.8|7659|113
1685418300000|2023-05-30 03:45:00|7664.8|7661|7670.8|7667|7670.8|7668|7663.8|7661|53
1685418600000|2023-05-30 03:50:00|7671.8|7668|7668.8|7666|7672.8|7669|7666.8|7663|219
1685418900000|2023-05-30 03:55:00|7669.8|7665|7667.8|7664|7669.8|7667|7667.8|7664|18
1685419200000|2023-05-30 04:00:00|7666.8|7663|7665.8|7663|7666.8|7663|7664.8|7661|28
1685419500000|2023-05-30 04:05:00|7666.7|7662.9|7666.8|7664|7668.8|7665|7665.8|7662.9|4
1685419800000|2023-05-30 04:10:00|7667.3|7663.5|7667.7|7663.9|7668.8|7665.4|7666.7|7663|49
1685420100000|2023-05-30 04:15:00|7667.8|7664|7663.7|7660.9|7667.8|7664.4|7663.7|7660.4|93
1685420400000|2023-05-30 04:20:00|7664.7|7659.9|7661.7|7658.9|7664.7|7660|7659.7|7655.9|56
1685420700000|2023-05-30 04:25:00|7660.7|7656.9|7665.7|7661.9|7665.7|7662.9|7659.7|7656.9|19
1685421000000|2023-05-30 04:30:00|7664.7|7662.9|7659.8|7656|7665.7|7662.9|7655.7|7652.9|95
1685421300000|2023-05-30 04:35:00|7659.7|7655.9|7661.7|7658.9|7662.7|7659.9|7659.7|7655.9|40
1685421600000|2023-05-30 04:40:00|7660.7|7657.9|7659.7|7656.9|7660.7|7657.9|7659.7|7655.9|49
1685421900000|2023-05-30 04:45:00|7658.7|7655.9|7663.7|7659.9|7664.7|7660.9|7658.7|7655.9|29
1685422200000|2023-05-30 04:50:00|7664.7|7660.9|7659.7|7655.9|7664.7|7660.9|7659.7|7655.9|7
1685422500000|2023-05-30 04:55:00|7660.7|7656.9|7662.7|7658.9|7662.7|7658.9|7659.7|7655.9|21
1685422800000|2023-05-30 05:00:00|7661.7|7657.9|7661.7|7657.9|7662.7|7658.9|7658.7|7654.9|81
1685423100000|2023-05-30 05:05:00|7662.7|7658.9|7665.7|7661.9|7668.7|7664.9|7661.7|7658.9|33
1685423400000|2023-05-30 05:10:00|7664.7|7662.9|7667.7|7663.9|7669.7|7665.9|7664.7|7661.9|183
1685423700000|2023-05-30 05:15:00|7666.7|7664.4|7664.7|7660.9|7667.2|7664.4|7663.7|7660.4|55
1685424000000|2023-05-30 05:20:00|7663.7|7661.9|7654.7|7651.9|7665.7|7661.9|7653.7|7650.9|164
1685424300000|2023-05-30 05:25:00|7655.7|7650.9|7657.7|7653.9|7658.7|7654.9|7653.7|7650.9|32
1685424600000|2023-05-30 05:30:00|7656.7|7652.9|7646.7|7642.9|7656.7|7652.9|7646.7|7642.9|484
1685424900000|2023-05-30 05:35:00|7645.7|7643.4|7639.7|7636.9|7649.7|7645.9|7639.7|7635.9|269
1685425200000|2023-05-30 05:40:00|7639.2|7635.9|7647.7|7643.9|7647.7|7643.9|7638.7|7635.9|76
1685425500000|2023-05-30 05:45:00|7646.7|7644.4|7643.7|7639.9|7647.2|7644.4|7638.7|7635.9|81
1685425800000|2023-05-30 05:50:00|7642.7|7638.9|7642.7|7638.9|7644.7|7640.9|7635.7|7632.9|320
1685426100000|2023-05-30 05:55:00|7641.7|7637.9|7636.7|7632.9|7646.7|7642.9|7635.7|7631.9|478
1685426400000|2023-05-30 06:00:00|7635.7|7633.9|7649.7|7645.9|7651.7|7647.9|7635.7|7632.9|735
1685426700000|2023-05-30 06:05:00|7648.7|7644.9|7654.7|7650.9|7655.7|7652.9|7647.7|7643.9|279
1685427000000|2023-05-30 06:10:00|7653.7|7649.9|7650.7|7647.9|7655.7|7651.9|7646.7|7643.9|184
1685427300000|2023-05-30 06:15:00|7649.7|7646.9|7655.7|7651.9|7658.7|7654.9|7646.7|7643.9|182
1685427600000|2023-05-30 06:20:00|7654.7|7652.9|7658.7|7654.9|7659.7|7656.9|7653.2|7649.9|135
1685427900000|2023-05-30 06:25:00|7657.7|7655.9|7665.7|7662.9|7666.7|7663.9|7657.7|7654.9|339
1685428200000|2023-05-30 06:30:00|7666.7|7663.9|7673.7|7670.9|7675.7|7671.9|7664.7|7661.9|497
1685428500000|2023-05-30 06:35:00|7672.7|7669.9|7669.7|7666.9|7672.7|7670.9|7667.7|7664.9|220
1685428800000|2023-05-30 06:40:00|7668.7|7665.9|7662.7|7658.9|7670.7|7666.9|7661.7|7658.9|141
1685429100000|2023-05-30 06:45:00|7660.7|7656.9|7659.7|7655.9|7662.7|7659.9|7658.7|7654.9|375
1685429400000|2023-05-30 06:50:00|7658.7|7654.9|7665.7|7661.9|7668.2|7664.4|7658.7|7654.9|121
1685429700000|2023-05-30 06:55:00|7666.7|7662.9|7678.7|7674.9|7682.7|7678.9|7666.7|7662.9|588
1685430000000|2023-05-30 07:00:00|7677.7|7675.9|7659.7|7656.9|7678.2|7675.9|7655.7|7652.9|1704
1685430300000|2023-05-30 07:05:00|7658.7|7655.9|7674.7|7671.9|7680.7|7676.9|7656.7|7653.9|769
1685430600000|2023-05-30 07:10:00|7673.7|7670.9|7655.7|7652.9|7674.2|7670.9|7655.7|7651.9|851
1685430900000|2023-05-30 07:15:00|7656.7|7651.9|7653.7|7649.9|7665.7|7662.9|7651.7|7648.9|597
1685431200000|2023-05-30 07:20:00|7654.7|7650.9|7638.6|7634.8|7654.7|7651.9|7634.6|7631.8|2128
1685431500000|2023-05-30 07:25:00|7637.7|7634.9|7641.7|7637.9|7644.7|7641.9|7634.7|7631.9|675
1685431800000|2023-05-30 07:30:00|7640.7|7636.9|7648.6|7645.8|7649.6|7646.8|7636.7|7633.9|547
1685432100000|2023-05-30 07:35:00|7647.6|7644.8|7647.7|7644.9|7653.7|7650.8|7644.6|7641.8|813
1685432400000|2023-05-30 07:40:00|7648.6|7644.8|7646.6|7643.8|7651.6|7648.8|7646.6|7642.8|315
1685432700000|2023-05-30 07:45:00|7645.7|7642.9|7658.6|7654.8|7659.6|7655.8|7643.6|7639.8|734
1685433000000|2023-05-30 07:50:00|7657.6|7653.8|7646.6|7642.8|7658.6|7655.8|7644.6|7641.8|824
1685433300000|2023-05-30 07:55:00|7647.6|7643.8|7647.6|7644.8|7651.6|7648.8|7645.1|7641.8|585
1685433600000|2023-05-30 08:00:00|7648.6|7643.8|7621.6|7617.8|7652.6|7649.8|7614.6|7611.8|4205
1685433900000|2023-05-30 08:05:00|7620.6|7618.8|7618.7|7614.9|7626.6|7622.8|7614.6|7611.8|2102
1685434200000|2023-05-30 08:10:00|7618.6|7614.8|7617.6|7613.8|7622.6|7619.8|7613.6|7610.8|966
1685434500000|2023-05-30 08:15:00|7616.6|7614.8|7619.6|7616.8|7624.6|7621.8|7616.6|7613.8|2419
1685434800000|2023-05-30 08:20:00|7619.1|7615.8|7630.6|7626.8|7637.6|7634.8|7618.6|7614.8|2155
1685435100000|2023-05-30 08:25:00|7631.6|7627.8|7613.6|7610.8|7635.6|7632.8|7613.6|7610.8|4614
1685435400000|2023-05-30 08:30:00|7611.6|7608.8|7603.6|7599.8|7613.6|7609.8|7583.6|7579.9|5041
1685435700000|2023-05-30 08:35:00|7602.6|7600.8|7611.6|7608.8|7614.6|7611.8|7600.6|7597.8|1489
1685436000000|2023-05-30 08:40:00|7612.6|7609.8|7618.6|7614.8|7624.6|7621.8|7610.6|7607.3|1736
1685436300000|2023-05-30 08:45:00|7617.6|7613.8|7595.6|7591.8|7617.6|7614.3|7591.6|7588.8|2078
1685436600000|2023-05-30 08:50:00|7594.6|7590.8|7594.6|7591.8|7597.6|7594.8|7589.6|7586.8|911
1685436900000|2023-05-30 08:55:00|7595.6|7592.8|7574.6|7571.8|7597.6|7593.8|7574.1|7570.8|2929
1685437200000|2023-05-30 09:00:00|7573.6|7570.8|7570.6|7567.8|7585.6|7581.8|7563.6|7560.3|5260
1685437500000|2023-05-30 09:05:00|7569.6|7565.8|7552.6|7548.8|7569.6|7566.8|7548.6|7545.8|3339
1685437800000|2023-05-30 09:10:00|7551.6|7549.8|7550.6|7546.8|7552.6|7549.8|7541.6|7538.8|2073
1685438100000|2023-05-30 09:15:00|7549.6|7547.8|7551.6|7547.8|7551.6|7548.8|7539.6|7536.3|1034
1685438400000|2023-05-30 09:20:00|7552.6|7548.8|7569.6|7566.8|7570.6|7566.8|7550.6|7546.8|2783
1685438700000|2023-05-30 09:25:00|7570.6|7567.8|7562.6|7558.8|7574.6|7571.3|7561.6|7558.8|1961
1685439000000|2023-05-30 09:30:00|7561.6|7559.8|7554.6|7551.8|7565.6|7562.8|7549.6|7546.8|730
1685439300000|2023-05-30 09:35:00|7555.6|7552.8|7553.6|7549.8|7564.6|7561.8|7552.6|7549.8|3007
1685439600000|2023-05-30 09:40:00|7552.6|7550.8|7543.6|7540.8|7554.6|7551.3|7539.6|7536.8|1470
1685439900000|2023-05-30 09:45:00|7542.6|7539.8|7549.6|7546.8|7551.6|7548.8|7530.6|7527.8|3112
1685440200000|2023-05-30 09:50:00|7550.6|7547.3|7545.6|7542.8|7550.6|7547.8|7538.6|7534.8|1122
1685440500000|2023-05-30 09:55:00|7544.6|7541.8|7556.6|7553.8|7559.6|7556.8|7543.6|7540.8|1524
1685440800000|2023-05-30 10:00:00|7555.6|7552.8|7559.6|7556.8|7559.6|7556.8|7547.6|7543.8|2808
1685441100000|2023-05-30 10:05:00|7558.6|7555.8|7567.6|7564.8|7573.6|7569.8|7550.6|7547.8|1440
1685441400000|2023-05-30 10:10:00|7566.6|7563.8|7561.6|7558.8|7568.6|7565.8|7557.6|7553.8|2427
1685441700000|2023-05-30 10:15:00|7562.6|7559.8|7553.6|7549.8|7565.6|7562.8|7552.6|7549.8|441
1685442000000|2023-05-30 10:20:00|7552.6|7548.8|7558.6|7555.8|7563.6|7560.3|7550.6|7547.8|1810
1685442300000|2023-05-30 10:25:00|7559.6|7554.8|7567.6|7563.8|7571.6|7568.8|7554.6|7551.8|762
1685442600000|2023-05-30 10:30:00|7566.6|7562.8|7586.6|7583.8|7586.6|7583.8|7565.6|7562.3|1001
1685442900000|2023-05-30 10:35:00|7587.6|7584.3|7600.6|7597.8|7601.1|7597.8|7583.6|7579.8|1164
1685443200000|2023-05-30 10:40:00|7602.6|7599.8|7605.6|7602.8|7615.6|7611.8|7601.6|7598.8|1490
1685443500000|2023-05-30 10:45:00|7606.6|7601.8|7602.6|7599.8|7612.6|7608.8|7600.6|7597.8|772
1685443800000|2023-05-30 10:50:00|7601.6|7598.8|7592.6|7589.8|7604.6|7600.8|7590.6|7587.8|447
1685444100000|2023-05-30 10:55:00|7593.6|7588.8|7594.6|7590.8|7600.6|7597.3|7590.6|7587.8|1317
1685444400000|2023-05-30 11:00:00|7598.5|7591.8|7601.6|7598.8|7605.6|7602.8|7593.6|7589.8|792
1685444700000|2023-05-30 11:05:00|7602.6|7599.3|7596.6|7593.8|7602.6|7599.8|7595.6|7592.8|500
1685445000000|2023-05-30 11:10:00|7595.6|7592.8|7588.6|7584.8|7597.6|7594.8|7586.6|7583.8|627
1685445300000|2023-05-30 11:15:00|7589.6|7585.8|7598.1|7595.3|7598.6|7595.8|7587.6|7584.8|1042
1685445600000|2023-05-30 11:20:00|7598.6|7595.8|7599.6|7595.8|7602.6|7599.3|7594.6|7590.8|644
1685445900000|2023-05-30 11:25:00|7598.6|7594.8|7598.6|7594.8|7599.6|7595.8|7592.6|7588.8|1059
1685446200000|2023-05-30 11:30:00|7599.6|7595.8|7597.6|7593.8|7603.6|7600.8|7593.6|7590.8|938
1685446500000|2023-05-30 11:35:00|7596.6|7594.8|7610.6|7606.8|7615.6|7612.8|7594.6|7591.8|796
1685446800000|2023-05-30 11:40:00|7609.6|7605.8|7614.6|7610.8|7614.6|7610.8|7602.6|7598.8|629
1685447100000|2023-05-30 11:45:00|7613.6|7611.8|7613.6|7609.8|7615.6|7612.8|7610.6|7606.8|597
1685447400000|2023-05-30 11:50:00|7612.6|7610.8|7608.6|7605.8|7613.6|7610.8|7604.1|7600.8|447
1685447700000|2023-05-30 11:55:00|7609.6|7606.8|7607.6|7603.8|7615.6|7612.8|7606.6|7603.8|1052
1685448000000|2023-05-30 12:00:00|7608.6|7604.8|7607.6|7604.8|7610.6|7606.8|7601.6|7598.8|702
1685448300000|2023-05-30 12:05:00|7606.6|7603.8|7610.6|7606.8|7614.6|7611.8|7603.6|7599.8|361
1685448600000|2023-05-30 12:10:00|7609.6|7607.8|7611.6|7607.8|7614.6|7611.8|7608.6|7604.8|687
1685448900000|2023-05-30 12:15:00|7610.6|7608.8|7583.6|7580.8|7610.6|7608.8|7581.6|7578.8|4301
1685449200000|2023-05-30 12:20:00|7582.6|7579.8|7584.6|7580.8|7587.6|7584.8|7578.6|7575.8|1123
1685449500000|2023-05-30 12:25:00|7583.6|7579.8|7589.6|7586.8|7596.6|7593.8|7580.6|7577.8|884
1685449800000|2023-05-30 12:30:00|7588.6|7585.8|7568.6|7564.8|7588.6|7585.8|7568.6|7564.8|3150
1685450100000|2023-05-30 12:35:00|7567.6|7565.8|7553.6|7549.8|7574.6|7571.3|7552.6|7548.8|1751
1685450400000|2023-05-30 12:40:00|7552.6|7550.8|7558.6|7555.8|7567.6|7564.8|7551.6|7548.8|1797
1685450700000|2023-05-30 12:45:00|7559.6|7554.8|7546.6|7543.8|7561.6|7558.8|7546.6|7543.8|4368
1685451000000|2023-05-30 12:50:00|7547.6|7544.8|7548.6|7544.8|7551.6|7548.8|7545.6|7542.8|1133
1685451300000|2023-05-30 12:55:00|7547.6|7543.8|7555.6|7552.8|7557.6|7554.8|7545.6|7542.8|2455
1685451600000|2023-05-30 13:00:00|7554.6|7551.8|7493.6|7489.8|7558.6|7555.8|7484.6|7481.8|7848
1685451900000|2023-05-30 13:05:00|7495.6|7490.8|7491.6|7487.8|7499.6|7495.8|7473.6|7469.8|7356
1685452200000|2023-05-30 13:10:00|7490.6|7486.8|7489.6|7486.8|7506.6|7502.8|7487.6|7484.8|4203
1685452500000|2023-05-30 13:15:00|7488.6|7485.8|7492.6|7488.8|7494.6|7490.8|7480.6|7477.8|3104
1685452800000|2023-05-30 13:20:00|7492.1|7488.3|7456.6|7453.8|7496.6|7493.8|7455.6|7452.8|7729
1685453100000|2023-05-30 13:25:00|7455.6|7452.8|7464.6|7460.8|7471.6|7468.8|7454.6|7450.8|3918
1685453400000|2023-05-30 13:30:00|7465.6|7462.8|7416.6|7412.8|7465.6|7462.8|7402.6|7399.8|9245
1685453700000|2023-05-30 13:35:00|7415.6|7411.8|7439.6|7436.8|7440.6|7437.8|7414.6|7411.8|4837
1685454000000|2023-05-30 13:40:00|7438.6|7435.8|7476.6|7473.8|7478.6|7474.8|7426.1|7422.3|4757
1685454300000|2023-05-30 13:45:00|7477.6|7473.3|7447.6|7444.8|7478.6|7475.8|7443.6|7440.8|2251
1685454600000|2023-05-30 13:50:00|7446.6|7443.8|7433.6|7430.8|7453.6|7450.8|7427.6|7424.8|1931
1685454900000|2023-05-30 13:55:00|7434.6|7431.8|7440.1|7436.3|7443.6|7440.8|7426.6|7423.8|1805
1685455200000|2023-05-30 14:00:00|7440.6|7436.8|7422.6|7418.8|7449.6|7446.8|7416.6|7413.8|2118
1685455500000|2023-05-30 14:05:00|7421.6|7417.8|7454.6|7451.8|7456.6|7452.8|7409.6|7406.8|3082
1685455800000|2023-05-30 14:10:00|7453.6|7450.8|7431.6|7427.8|7465.6|7461.8|7423.6|7420.3|2593
1685456100000|2023-05-30 14:15:00|7431.1|7428.8|7472.5|7469.7|7472.6|7469.7|7431.1|7428.3|3203
1685456400000|2023-05-30 14:20:00|7472.6|7469.8|7447.6|7443.8|7474.6|7471.8|7438.6|7435.8|2749
1685456700000|2023-05-30 14:25:00|7446.6|7444.8|7424.6|7421.8|7450.6|7446.8|7419.6|7416.8|2454
1685457000000|2023-05-30 14:30:00|7425.6|7420.8|7422.6|7418.8|7432.6|7429.8|7414.6|7410.8|2042
1685457300000|2023-05-30 14:35:00|7421.6|7419.3|7415.6|7411.8|7427.1|7423.8|7411.6|7408.8|2085
1685457600000|2023-05-30 14:40:00|7414.6|7410.8|7390.6|7386.8|7425.6|7422.8|7383.9|7380.1|4264
1685457900000|2023-05-30 14:45:00|7389.6|7387.8|7392.6|7389.8|7402.6|7398.8|7375.6|7372.8|5342
1685458200000|2023-05-30 14:50:00|7391.6|7388.8|7386.6|7382.8|7405.1|7401.8|7383.6|7380.8|2008
1685458500000|2023-05-30 14:55:00|7385.6|7383.8|7397.6|7394.8|7397.6|7394.8|7382.6|7378.8|3009
1685458800000|2023-05-30 15:00:00|7398.6|7395.8|7410.6|7407.8|7414.6|7411.8|7393.6|7389.8|1720
1685459100000|2023-05-30 15:05:00|7412.5|7408.7|7440.6|7437.8|7443.5|7439.7|7411.6|7408.7|4850
1685459400000|2023-05-30 15:10:00|7442.6|7438.8|7429.5|7426.7|7448.5|7445.7|7429|7425.2|2303
1685459700000|2023-05-30 15:15:00|7428.5|7425.7|7418.5|7415.7|7436.6|7432.8|7416.5|7413.7|3506
1685460000000|2023-05-30 15:20:00|7419|7414.7|7436.5|7433.7|7444.5|7440.7|7418|7414.7|4028
1685460300000|2023-05-30 15:25:00|7437.5|7434.7|7437.5|7434.7|7450.5|7447.7|7426.5|7423.7|7365
1685460600000|2023-05-30 15:30:00|7438.5|7434.2|7431.5|7428.7|7443.5|7438.7|7429.5|7426.7|3925
1685460900000|2023-05-30 15:35:00|7432.5|7429.2|7398.5|7394.7|7435.5|7432.7|7396.5|7393.7|2093
1685461200000|2023-05-30 15:40:00|7397.5|7393.8|7377.6|7374.8|7398.5|7394.8|7376.6|7373.8|3510
1685461500000|2023-05-30 15:45:00|7378.6|7375.8|7394.5|7391.7|7405.6|7402.7|7376.6|7373.8|2963
1685461800000|2023-05-30 15:50:00|7394.6|7390.8|7377.6|7374.8|7394.6|7390.8|7377.6|7373.8|2049
1685462100000|2023-05-30 15:55:00|7376.6|7373.8|7382.6|7379.8|7389.6|7386.8|7376.6|7372.8|1020
1685462400000|2023-05-30 16:00:00|7383.5|7379.7|7389.5|7385.7|7394.5|7390.7|7381.6|7378.8|3238
1685462700000|2023-05-30 16:05:00|7388.5|7384.7|7383.5|7380.7|7389.5|7386.7|7377.6|7374.3|1330
1685463000000|2023-05-30 16:10:00|7383.6|7380.8|7404.5|7401.7|7404.5|7401.7|7381.6|7378.7|1880
1685463300000|2023-05-30 16:15:00|7405.5|7402.7|7411.5|7408.7|7413.5|7410.2|7400.5|7396.7|1557
1685463600000|2023-05-30 16:20:00|7412.5|7407.7|7390.5|7386.7|7412.5|7409.7|7388|7384.7|996
1685463900000|2023-05-30 16:25:00|7389.5|7387.7|7408|7404.2|7408.5|7404.7|7389.5|7386.7|1048
1685464200000|2023-05-30 16:30:00|7408.5|7404.7|7393.5|7390.7|7411.5|7408.7|7391.5|7388.7|1950
1685464500000|2023-05-30 16:35:00|7394.5|7391.7|7405.5|7402.7|7418.5|7415.7|7394.5|7391.7|1835
1685464800000|2023-05-30 16:40:00|7406.5|7403.7|7383.5|7379.7|7406.5|7403.7|7380.5|7377.7|1372
1685465100000|2023-05-30 16:45:00|7381.5|7378.7|7387.5|7383.7|7395|7391.7|7380.5|7377.7|868
1685465400000|2023-05-30 16:50:00|7386.5|7384.7|7383.5|7379.7|7388.5|7385.7|7370.5|7366.7|2540
1685465700000|2023-05-30 16:55:00|7382.5|7378.7|7380.5|7376.7|7385.5|7382.7|7372|7368.7|1111
1685466000000|2023-05-30 17:00:00|7379.5|7375.7|7370.5|7367.7|7382.5|7379.2|7369.5|7365.7|1122
1685466300000|2023-05-30 17:05:00|7371.5|7368.7|7367.5|7364.7|7373.5|7370.7|7366.6|7363.8|966
1685466600000|2023-05-30 17:10:00|7366.6|7363.8|7343.5|7339.7|7367.5|7364.7|7333.6|7330.8|4290
1685466900000|2023-05-30 17:15:00|7342.5|7338.7|7361.5|7358.7|7373.5|7370.7|7332.6|7329.8|3711
1685467200000|2023-05-30 17:20:00|7360.5|7357.7|7352.6|7349.8|7366.5|7362.7|7349.5|7346.7|989
1685467500000|2023-05-30 17:25:00|7352.5|7348.7|7344.6|7340.8|7357.5|7354.7|7339.6|7336.8|1178
1685467800000|2023-05-30 17:30:00|7345.5|7341.8|7355.5|7351.7|7357.5|7354.7|7342.6|7339.8|1800
1685468100000|2023-05-30 17:35:00|7354.6|7351.8|7363.5|7360.7|7367.5|7364.7|7354.6|7351.7|912
1685468400000|2023-05-30 17:40:00|7362.6|7359.7|7367.5|7364.7|7371.5|7368.7|7362.5|7359.7|1913
1685468700000|2023-05-30 17:45:00|7368.5|7363.7|7370.5|7366.7|7372.5|7369.7|7362.5|7359.7|1809
1685469000000|2023-05-30 17:50:00|7369.5|7367.7|7353.5|7349.7|7370.5|7367.7|7351.5|7348.7|1237
1685469300000|2023-05-30 17:55:00|7352.5|7348.7|7347.5|7343.7|7354.5|7351.7|7345.5|7342.7|1619
1685469600000|2023-05-30 18:00:00|7348.5|7344.7|7364.5|7360.7|7368.5|7365.7|7345.5|7341.7|1770
1685469900000|2023-05-30 18:05:00|7365.5|7361.7|7359.4|7356.6|7370.5|7366.7|7354.5|7350.7|1252
1685470200000|2023-05-30 18:10:00|7359.5|7356.7|7367.5|7363.7|7370.5|7367.7|7356.5|7353.7|1654
1685470500000|2023-05-30 18:15:00|7368.5|7364.7|7371.5|7368.7|7375.5|7372.6|7366.5|7363.6|1802
1685470800000|2023-05-30 18:20:00|7371.4|7368.6|7376.5|7372.7|7381.5|7377.7|7362.5|7359.7|3290
1685471100000|2023-05-30 18:25:00|7377.5|7373.7|7370.5|7367.7|7380.4|7376.7|7366.5|7363.7|11795
1685471400000|2023-05-30 18:30:00|7372.4|7368.6|7378.4|7374.6|7380.5|7377.7|7371.5|7368.6|2215
1685471700000|2023-05-30 18:35:00|7378.5|7375.6|7375.9|7373.1|7384.4|7381.6|7371.5|7368.7|1526
1685472000000|2023-05-30 18:40:00|7375.5|7372.7|7392.4|7388.6|7394.4|7391.6|7375.4|7371.6|2344
1685472300000|2023-05-30 18:45:00|7391.4|7387.6|7394.4|7391.6|7400.4|7397.6|7390.4|7386.6|887
1685472600000|2023-05-30 18:50:00|7395.4|7392.6|7401.4|7397.6|7401.4|7397.6|7392.4|7389.6|410
1685472900000|2023-05-30 18:55:00|7402.4|7398.6|7394.4|7391.6|7402.4|7398.6|7393.4|7390.6|556
1685473200000|2023-05-30 19:00:00|7395.4|7390.6|7397.4|7394.6|7400.4|7396.6|7394.4|7390.6|1348
1685473500000|2023-05-30 19:05:00|7397.3|7394.5|7403.3|7400.5|7404.4|7401.6|7395.3|7392.5|333
1685473800000|2023-05-30 19:10:00|7402.4|7399.6|7396.4|7393.6|7403.3|7399.6|7395.3|7392.5|702
1685474100000|2023-05-30 19:15:00|7397.3|7393.5|7403.3|7399.5|7405.4|7402.5|7395.8|7392.5|1020
1685474400000|2023-05-30 19:20:00|7404.3|7400.5|7402.4|7399.6|7405.4|7401.6|7402.4|7399.5|66
1685474700000|2023-05-30 19:25:00|7403.3|7400.5|7402.3|7398.5|7407.4|7404|7400.3|7397.5|275
1685475000000|2023-05-30 19:30:00|7403.3|7399.5|7402.3|7398.5|7404.3|7401.5|7401.3|7397.5|217
1685475300000|2023-05-30 19:35:00|7401.3|7399.5|7404.3|7400.5|7404.3|7401.5|7401.3|7398.5|256
1685475600000|2023-05-30 19:40:00|7403.3|7401.5|7398.4|7395.6|7404.3|7401.5|7398.4|7395.5|115
1685475900000|2023-05-30 19:45:00|7399.3|7396.5|7403.3|7399.5|7403.3|7399.5|7399.3|7396.5|127
1685476200000|2023-05-30 19:50:00|7402.3|7398.6|7402.3|7399.5|7405.3|7402.5|7399.3|7395.5|300
1685476500000|2023-05-30 19:55:00|7402.4|7398.6|7404.3|7400.5|7404.3|7401.5|7400.3|7397.5|268
1685476800000|2023-05-30 20:00:00|7403.3|7401.5|7405.3|7401.5|7406.3|7403.5|7403.3|7400.5|158
1685477100000|2023-05-30 20:05:00|7403.3|7400.5|7404.3|7400.5|7405.3|7401.5|7402.3|7399.5|89
1685477400000|2023-05-30 20:10:00|7403.3|7401.5|7405.3|7401.5|7406.3|7403.5|7403.3|7400.5|90
1685477700000|2023-05-30 20:15:00|7404.3|7402.5|7403.3|7400.5|7406.3|7402.5|7403.3|7400.5|45
1685478000000|2023-05-30 20:20:00|7402.3|7399.5|7396.3|7393.5|7402.3|7399.5|7394.3|7391.5|755
1685478300000|2023-05-30 20:25:00|7396.4|7392.6|7395.3|7392.5|7397.3|7394.5|7395.3|7391.5|343
1685478600000|2023-05-30 20:30:00|7396.3|7393.5|7396.3|7392.5|7397.3|7393.5|7393.3|7389.5|60
1685478900000|2023-05-30 20:35:00|7395.3|7393.5|7392.3|7389.5|7395.3|7393.5|7392.3|7388.5|118
1685479200000|2023-05-30 20:40:00|7393.3|7388.5|7385.3|7382.5|7393.3|7388.5|7385.3|7382.5|230
1685479500000|2023-05-30 20:45:00|7386.3|7381.5|7379.3|7375.5|7387.3|7383.5|7379.3|7375.5|210
1685479800000|2023-05-30 20:50:00|7380.3|7376.5|7380.3|7376.5|7380.3|7377.5|7373.3|7370.5|810
1685480100000|2023-05-30 20:55:00|7381.3|7377.5|7382.3|7379.5|7383.3|7379.5|7378.3|7375.5|409
1685480400000|2023-05-30 21:00:00|7384.3|7378.5|7385.8|7382|7385.8|7382.5|7379.8|7373.5|362
1685480700000|2023-05-30 21:05:00|7385.3|7381.5|7383.3|7379.5|7385.3|7381.5|7383.3|7379.5|24
1685481000000|2023-05-30 21:10:00|7381.3|7377.5|7376.8|7373|7381.3|7377.5|7376.8|7373|409
1685481300000|2023-05-30 21:15:00|7375.4|7371.6|7373.3|7369.5|7375.4|7371.6|7372.3|7368.5|117
1685482200000|2023-05-30 21:30:00|7372.8|7369|7372.8|7369|7373.3|7369.5|7372.8|7369|101
1685482500000|2023-05-30 21:35:00|7372.7|7368.9|7369.8|7366|7372.7|7368.9|7369.8|7366|20
1685483100000|2023-05-30 21:45:00|7370.3|7366.5|7373.3|7369.5|7373.3|7369.5|7370.3|7366.5|2
1685483400000|2023-05-30 21:50:00|7376.3|7368.5|7386.3|7382.5|7387.3|7384.5|7376.3|7368.5|26
1685483700000|2023-05-30 21:55:00|7386.8|7383|7388.8|7381|7388.8|7383|7386.3|7380|2
1685491200000|2023-05-31 00:00:00|7383.2|7379.4|7393.2|7389.4|7395.2|7392.4|7383.2|7379.4|232
1685491500000|2023-05-31 00:05:00|7392.2|7390.4|7380.2|7377.4|7394.2|7390.4|7380.2|7377.4|114
1685491800000|2023-05-31 00:10:00|7379.2|7376.4|7379.2|7376.4|7383.2|7380.4|7379.2|7375.4|76
1685492100000|2023-05-31 00:15:00|7381.2|7377.4|7385.2|7382.4|7386.2|7383.4|7378.2|7375.4|70
1685492400000|2023-05-31 00:20:00|7386.2|7383.4|7387.2|7384.4|7389.2|7385.4|7385.2|7381.4|56
1685492700000|2023-05-31 00:25:00|7386.2|7383.4|7386.2|7383.4|7388.2|7385.4|7385.2|7382.4|92
1685493000000|2023-05-31 00:30:00|7387.2|7381.4|7382.2|7379.4|7387.2|7382.4|7381.2|7377.9|30
1685493300000|2023-05-31 00:35:00|7383.2|7380.4|7378.2|7375.4|7390.2|7384.4|7378.2|7374.4|153
1685493600000|2023-05-31 00:40:00|7379.2|7376.4|7379.2|7375.4|7383.2|7380.4|7377.2|7374.4|43
1685493900000|2023-05-31 00:45:00|7378.2|7376.4|7376.2|7373.4|7379.2|7376.4|7376.2|7373.4|93
1685494200000|2023-05-31 00:50:00|7377.2|7374.4|7379.2|7376.4|7381.2|7377.4|7377.2|7374.4|46
1685494500000|2023-05-31 00:55:00|7380.2|7375.4|7384.2|7381.4|7384.3|7381.4|7379.2|7375.4|180
1685494800000|2023-05-31 01:00:00|7385.2|7381.5|7386.3|7382.5|7390.2|7386.4|7372.2|7368.4|1029
1685495100000|2023-05-31 01:05:00|7386.2|7382.4|7372.2|7368.4|7388.2|7384.4|7371.2|7368.4|375
1685495400000|2023-05-31 01:10:00|7372.3|7368.5|7375.2|7371.4|7378.2|7375.4|7369.3|7366.4|248
1685495700000|2023-05-31 01:15:00|7374.2|7370.4|7393.2|7390.4|7394.2|7391.4|7373.2|7370.4|258
1685496000000|2023-05-31 01:20:00|7394.2|7389.4|7385.2|7381.4|7395.7|7392.4|7383.2|7380.4|308
1685496300000|2023-05-31 01:25:00|7386.2|7382.4|7384.2|7380.4|7388.2|7384.4|7381.2|7377.4|223
1685496600000|2023-05-31 01:30:00|7385.2|7381.4|7369.2|7365.4|7393.2|7390.4|7367.2|7363.4|803
1685496900000|2023-05-31 01:35:00|7368.2|7364.4|7374.2|7370.4|7376.2|7372.4|7367.2|7363.4|158
1685497200000|2023-05-31 01:40:00|7375.2|7371.4|7370.2|7366.4|7385.2|7381.4|7369.2|7366.4|289
1685497500000|2023-05-31 01:45:00|7369.7|7367.4|7371.3|7367.5|7375.3|7372.4|7368.2|7365.4|507
1685497800000|2023-05-31 01:50:00|7371.2|7367.4|7369.2|7366.4|7376.2|7373.4|7367.2|7364.4|413
1685498100000|2023-05-31 01:55:00|7368.2|7365.4|7361.2|7357.4|7369.2|7366.4|7359.2|7355.4|314
1685498400000|2023-05-31 02:00:00|7360.2|7356.4|7362.2|7359.4|7369.2|7365.4|7359.2|7356.4|195
1685498700000|2023-05-31 02:05:00|7363.2|7360.4|7357.2|7354.4|7365.2|7361.4|7354.2|7350.4|429
1685499000000|2023-05-31 02:10:00|7358.2|7353.4|7355.2|7351.4|7361.2|7357.4|7354.2|7350.4|229
1685499300000|2023-05-31 02:15:00|7354.2|7350.4|7350.2|7347.4|7355.2|7351.4|7346.2|7343.4|473
1685499600000|2023-05-31 02:20:00|7349.2|7346.4|7347.2|7344.4|7350.2|7346.4|7345.2|7342.4|182
1685499900000|2023-05-31 02:25:00|7346.3|7343.5|7347.2|7344.4|7348.2|7345.4|7344.2|7340.4|292
1685500200000|2023-05-31 02:30:00|7348.2|7345.4|7347.2|7343.4|7349.2|7345.4|7342.2|7338.4|264
1685500500000|2023-05-31 02:35:00|7347.3|7343.5|7345.2|7342.4|7347.3|7344.5|7344.2|7341.4|164
1685500800000|2023-05-31 02:40:00|7346.2|7343.4|7344.2|7340.4|7346.3|7343.4|7342.2|7339.4|220
1685501100000|2023-05-31 02:45:00|7345.2|7341.4|7343.2|7340.4|7349.2|7346.4|7343.2|7340.4|234
1685501400000|2023-05-31 02:50:00|7344.2|7341.4|7349.2|7345.4|7350.2|7347.4|7343.2|7340.4|287
1685501700000|2023-05-31 02:55:00|7348.2|7346.4|7345.2|7341.4|7350.2|7346.4|7344.2|7341.4|177
1685502000000|2023-05-31 03:00:00|7344.2|7342.4|7353.2|7349.4|7354.2|7351.4|7342.2|7339.4|180
1685502300000|2023-05-31 03:05:00|7352.2|7348.4|7353.2|7349.4|7357.2|7353.4|7351.2|7347.4|124
1685502600000|2023-05-31 03:10:00|7354.2|7350.4|7356.2|7353.4|7357.2|7353.4|7351.2|7348.4|47
1685502900000|2023-05-31 03:15:00|7357.2|7354.4|7353.2|7350.4|7357.2|7354.4|7352.2|7349.4|260
1685503200000|2023-05-31 03:20:00|7354.2|7351.4|7349.2|7345.4|7355.2|7351.4|7347.2|7343.9|126
1685503500000|2023-05-31 03:25:00|7348.2|7344.4|7355.2|7351.4|7355.2|7352.4|7347.2|7344.4|89
1685503800000|2023-05-31 03:30:00|7357.2|7352.4|7356.2|7352.4|7357.2|7354.4|7352.2|7349.4|118
1685504100000|2023-05-31 03:35:00|7355.2|7351.4|7358.2|7355.4|7360.2|7356.4|7355.2|7351.4|46
1685504400000|2023-05-31 03:40:00|7359.2|7354.4|7355.2|7352.4|7359.2|7356.4|7355.2|7351.4|37
1685504700000|2023-05-31 03:45:00|7356.2|7351.4|7355.2|7351.4|7357.2|7354.4|7354.2|7350.4|122
1685505000000|2023-05-31 03:50:00|7354.2|7352.4|7350.2|7346.4|7356.2|7352.4|7350.2|7346.4|32
1685505300000|2023-05-31 03:55:00|7351.2|7347.4|7350.2|7346.4|7351.2|7348.4|7349.2|7346.4|42
1685505600000|2023-05-31 04:00:00|7349.2|7344.5|7349.2|7345.4|7350.2|7347.4|7348.2|7344.4|29
1685505900000|2023-05-31 04:05:00|7350.2|7346.4|7349.2|7346.4|7352.2|7348.4|7349.2|7345.4|56
1685506200000|2023-05-31 04:10:00|7352.1|7348.3|7355.2|7352.4|7357.2|7354.4|7350.2|7346.4|358
1685506500000|2023-05-31 04:15:00|7354.7|7351.4|7354.2|7350.4|7355.2|7352.4|7353.2|7349.4|34
1685506800000|2023-05-31 04:20:00|7355.2|7351.4|7354.2|7350.4|7355.2|7352.4|7351.2|7347.4|36
1685507100000|2023-05-31 04:25:00|7353.2|7349.4|7353.2|7349.4|7354.2|7351.3|7352.2|7348.4|25
1685507400000|2023-05-31 04:30:00|7354.2|7350.4|7355.2|7351.4|7355.2|7351.4|7354.1|7350.4|22
1685507700000|2023-05-31 04:35:00|7355.1|7352.4|7355.2|7351.4|7355.2|7352.4|7354.2|7351.4|13
1685508000000|2023-05-31 04:40:00|7354.2|7352.4|7355.2|7351.4|7356.2|7352.4|7352.2|7349.4|37
1685508300000|2023-05-31 04:45:00|7354.2|7349.4|7352.2|7348.4|7355.2|7349.4|7351.2|7348.4|106
1685508600000|2023-05-31 04:50:00|7351.2|7349.4|7354.2|7350.4|7354.2|7350.4|7351.2|7347.4|24
1685508900000|2023-05-31 04:55:00|7353.2|7351.4|7355.2|7351.4|7356.2|7352.4|7353.1|7350.3|184
1685509200000|2023-05-31 05:00:00|7354.2|7350.4|7350.2|7346.4|7355.2|7352.3|7349.2|7345.4|115
1685509500000|2023-05-31 05:05:00|7349.2|7345.4|7349.2|7345.4|7351.2|7348.4|7348.2|7345.3|149
1685509800000|2023-05-31 05:10:00|7348.2|7345.3|7350.2|7346.4|7350.2|7346.4|7345.2|7342.4|67
1685510100000|2023-05-31 05:15:00|7350.1|7346.3|7348.2|7345.4|7352.2|7349.3|7345.2|7341.4|108
1685510400000|2023-05-31 05:20:00|7349.2|7346.4|7345.2|7341.4|7350.6|7347.4|7344.2|7341.4|141
1685510700000|2023-05-31 05:25:00|7345.1|7341.3|7336.2|7333.4|7345.2|7342.4|7332.2|7329.4|417
1685511000000|2023-05-31 05:30:00|7337.2|7332.4|7345.2|7341.4|7346.2|7342.4|7335.2|7331.4|299
1685511300000|2023-05-31 05:35:00|7344.2|7342.4|7345.2|7341.4|7345.2|7342.4|7340.2|7337.4|177
1685511600000|2023-05-31 05:40:00|7345.1|7341.3|7351.1|7347.3|7354.2|7351.4|7342.2|7338.4|135
1685511900000|2023-05-31 05:45:00|7351.2|7347.4|7357.2|7354.4|7357.2|7354.4|7350.2|7346.4|179
1685512200000|2023-05-31 05:50:00|7359.1|7356.3|7366.2|7363.4|7366.2|7363.4|7357.2|7354.4|246
1685512500000|2023-05-31 05:55:00|7365.2|7362.4|7367.2|7363.4|7368.6|7365.4|7361.2|7357.4|168
1685512800000|2023-05-31 06:00:00|7366.2|7362.4|7360.1|7357.3|7366.2|7362.4|7359.2|7355.4|210
1685513100000|2023-05-31 06:05:00|7359.2|7355.4|7360.1|7356.3|7361.1|7357.3|7355.1|7351.3|252
1685513400000|2023-05-31 06:10:00|7360.2|7356.4|7359.1|7355.3|7363.2|7359.4|7354.1|7350.4|126
1685513700000|2023-05-31 06:15:00|7358.1|7354.3|7363.1|7359.3|7364.1|7360.4|7355.2|7351.4|87
1685514000000|2023-05-31 06:20:00|7362.2|7359.4|7357.1|7353.3|7363.1|7360.3|7352.1|7349.3|61
1685514300000|2023-05-31 06:25:00|7356.1|7354.3|7355.1|7352.3|7360.2|7357.3|7354.2|7351.4|140
1685514600000|2023-05-31 06:30:00|7355.2|7351.4|7350.1|7347.3|7356.6|7353.4|7349.1|7346.3|193
1685514900000|2023-05-31 06:35:00|7351.1|7346.4|7355.1|7352.3|7355.2|7352.4|7349.1|7345.3|825
1685515200000|2023-05-31 06:40:00|7355.2|7351.4|7356.2|7353.4|7365.2|7362.3|7354.2|7351.4|260
1685515500000|2023-05-31 06:45:00|7356.1|7353.3|7361.1|7358.3|7365.1|7361.8|7356.1|7353.3|185
1685515800000|2023-05-31 06:50:00|7362.1|7359.3|7356.1|7352.3|7362.2|7359.3|7350.1|7346.4|279
1685516100000|2023-05-31 06:55:00|7356.6|7353.3|7357.1|7354.3|7362.2|7359.3|7353.1|7349.4|322
1685516400000|2023-05-31 07:00:00|7356.6|7353.3|7352.1|7349.3|7361.1|7357.3|7348.1|7344.8|1099
1685516700000|2023-05-31 07:05:00|7351.1|7348.3|7356.1|7352.3|7367.1|7364.3|7348.1|7345.3|985
1685517000000|2023-05-31 07:10:00|7355.1|7351.3|7345.1|7341.3|7357.1|7354.3|7338.2|7335.4|773
1685517300000|2023-05-31 07:15:00|7345.2|7342.3|7370.7|7366.9|7374.2|7371.3|7345.1|7341.4|1021
1685517600000|2023-05-31 07:20:00|7370.2|7366.4|7358.2|7355.4|7373.1|7369.4|7345.1|7341.4|977
1685517900000|2023-05-31 07:25:00|7358.1|7355.3|7377.2|7373.4|7384.1|7381.3|7358.1|7355.3|777
1685518200000|2023-05-31 07:30:00|7377.1|7373.3|7371.1|7368.3|7377.1|7373.4|7366.2|7363.3|964
1685518500000|2023-05-31 07:35:00|7372.1|7366.4|7350.1|7347.3|7374.1|7370.8|7348.2|7345.4|1051
1685518800000|2023-05-31 07:40:00|7350.2|7347.4|7336.2|7333.4|7358.1|7354.8|7336.2|7333.4|1161
1685519100000|2023-05-31 07:45:00|7334.2|7331.4|7314.2|7311.4|7339.2|7336.4|7313.2|7310.4|2590
1685519400000|2023-05-31 07:50:00|7315.2|7312.4|7310.2|7306.4|7319.2|7315.4|7307.2|7303.9|2029
1685519700000|2023-05-31 07:55:00|7309.2|7305.4|7326.2|7323.4|7329.2|7325.4|7307.2|7303.4|1635
1685520000000|2023-05-31 08:00:00|7326.7|7322.4|7314.2|7311.4|7326.7|7323.4|7310.2|7306.4|1687
1685520300000|2023-05-31 08:05:00|7315.2|7312.4|7333.2|7329.4|7334.2|7331.4|7314.7|7311.4|1798
1685520600000|2023-05-31 08:10:00|7334.2|7330.4|7338.1|7335.3|7342.6|7339.3|7331.2|7328.4|947
1685520900000|2023-05-31 08:15:00|7338.2|7334.4|7364.1|7360.3|7364.1|7361.3|7338.1|7334.4|1683
1685521200000|2023-05-31 08:20:00|7363.2|7360.4|7386.1|7383.3|7388.1|7385.3|7363.2|7360.3|3273
1685521500000|2023-05-31 08:25:00|7385.1|7382.3|7363.2|7359.4|7386.6|7383.3|7360.2|7356.4|4898
1685521800000|2023-05-31 08:30:00|7363.1|7359.3|7327.2|7324.4|7366.1|7362.3|7325.2|7322.4|5382
1685522100000|2023-05-31 08:35:00|7328.2|7325.3|7327.2|7324.4|7335.2|7332.4|7322.2|7319.4|2163
1685522400000|2023-05-31 08:40:00|7328.2|7325.4|7311.2|7308.4|7328.2|7325.4|7310.2|7307.4|1867
1685522700000|2023-05-31 08:45:00|7312.2|7307.4|7297.2|7293.4|7316.2|7312.4|7288.2|7285.4|3055
1685523000000|2023-05-31 08:50:00|7298.2|7294.4|7302.2|7298.4|7318.2|7314.4|7297.2|7294.4|1848
1685523300000|2023-05-31 08:55:00|7301.2|7299.4|7301.2|7297.4|7315.2|7311.4|7298.2|7295.4|1473
1685523600000|2023-05-31 09:00:00|7300.2|7297.9|7335.2|7332.4|7335.2|7332.4|7300.2|7297.4|1982
1685523900000|2023-05-31 09:05:00|7334.3|7331.5|7346.2|7343.4|7347.2|7344.4|7324.2|7321.4|1600
1685524200000|2023-05-31 09:10:00|7344.3|7342.4|7340.2|7337.4|7345.2|7342.4|7328.2|7324.9|1321
1685524500000|2023-05-31 09:15:00|7341.2|7338.4|7356.2|7352.4|7357.2|7354.4|7340.2|7336.9|1834
1685524800000|2023-05-31 09:20:00|7356.1|7352.3|7344.2|7341.4|7356.1|7352.4|7341.2|7338.4|1952
1685525100000|2023-05-31 09:25:00|7345.2|7342.4|7319.7|7316.9|7350.2|7346.4|7316.2|7312.4|2472
1685525400000|2023-05-31 09:30:00|7320.2|7317.4|7309.3|7306.5|7327.2|7323.4|7309.2|7305.4|1393
1685525700000|2023-05-31 09:35:00|7309.2|7305.5|7285.3|7281.5|7310.3|7307.5|7281.3|7278.5|4413
1685526000000|2023-05-31 09:40:00|7285.8|7282.5|7287.3|7284.5|7294.3|7291.5|7281.3|7278.5|1401
1685526300000|2023-05-31 09:45:00|7288.3|7285.5|7271.4|7268.6|7289.3|7285.5|7271.4|7268.6|2753
1685526600000|2023-05-31 09:50:00|7272.4|7269.6|7260.4|7257.6|7273.4|7269.6|7254.4|7251.6|4813
1685526900000|2023-05-31 09:55:00|7261.4|7258.6|7249.5|7246.7|7268.8|7265.6|7240.5|7237.7|4964
1685527200000|2023-05-31 10:00:00|7249.4|7246.6|7241.5|7237.7|7263.4|7259.6|7238.6|7235.8|3528
1685527500000|2023-05-31 10:05:00|7242.5|7238.7|7241|7237.2|7245|7241.7|7231.6|7228.8|3528
1685527800000|2023-05-31 10:10:00|7240.6|7236.8|7238.6|7235.8|7245.5|7242.7|7231.5|7228.7|1236
1685528100000|2023-05-31 10:15:00|7239.5|7234.8|7232.5|7228.7|7240.6|7237.8|7229.5|7226.7|2276
1685528400000|2023-05-31 10:20:00|7232.6|7228.8|7216.6|7212.8|7232.6|7229.7|7214.1|7210.8|5189
1685528700000|2023-05-31 10:25:00|7215.6|7211.8|7212.6|7208.8|7221.6|7218.7|7209.6|7206.8|1711
1685529000000|2023-05-31 10:30:00|7211.6|7207.8|7197.6|7194.8|7214.6|7210.8|7189.6|7186.8|2762
1685529300000|2023-05-31 10:35:00|7198.6|7195.8|7187.6|7184.8|7199.6|7196.8|7183.6|7180.8|1683
1685529600000|2023-05-31 10:40:00|7186.6|7183.8|7185.6|7182.8|7188.6|7185.8|7166.7|7163.8|3030
1685529900000|2023-05-31 10:45:00|7185.7|7181.9|7204.6|7201.8|7209.6|7205.8|7185.6|7181.9|2960
1685530200000|2023-05-31 10:50:00|7205.6|7202.3|7206.6|7203.8|7211.6|7208.7|7204.5|7201.7|2711
1685530500000|2023-05-31 10:55:00|7207.6|7204.8|7203.6|7200.8|7212.5|7209.7|7203.6|7200.8|1736
1685530800000|2023-05-31 11:00:00|7204.6|7201.8|7197.6|7194.8|7204.6|7201.8|7195.6|7192.8|1059
1685531100000|2023-05-31 11:05:00|7198.6|7195.8|7186.6|7182.8|7198.6|7195.8|7180.6|7177.3|1109
1685531400000|2023-05-31 11:10:00|7185.6|7183.8|7184.6|7181.8|7187.6|7184.8|7178.6|7175.8|1109
1685531700000|2023-05-31 11:15:00|7185.6|7183.8|7194.6|7191.8|7194.6|7191.8|7182.6|7179.8|1196
1685532000000|2023-05-31 11:20:00|7193.6|7190.8|7204.6|7200.8|7207.6|7203.8|7192.6|7189.8|2119
1685532300000|2023-05-31 11:25:00|7203.6|7201.7|7195.6|7192.8|7206.6|7203.7|7194.5|7191.7|1810
1685532600000|2023-05-31 11:30:00|7194.6|7191.8|7210.5|7206.7|7211.5|7207.7|7194.6|7190.8|1424
1685532900000|2023-05-31 11:35:00|7209.5|7207.2|7198.5|7194.7|7211.5|7208.7|7198.5|7194.7|1065
1685533200000|2023-05-31 11:40:00|7197.5|7193.7|7197|7193.2|7202.5|7199.7|7194.5|7191.7|1333
1685533500000|2023-05-31 11:45:00|7196.5|7192.7|7196.5|7193.7|7198.5|7195.7|7190.7|7187.7|1961
1685533800000|2023-05-31 11:50:00|7197.5|7194.7|7186.5|7183.7|7199.5|7196.7|7185.5|7181.7|1399
1685534100000|2023-05-31 11:55:00|7187.4|7183.6|7197.4|7194.6|7199.4|7196.1|7185.4|7182.6|1838
1685534400000|2023-05-31 12:00:00|7198.4|7195.6|7183.4|7179.6|7200.5|7196.7|7182.4|7179.6|1025
1685534700000|2023-05-31 12:05:00|7182.5|7179.7|7169.4|7165.6|7186.5|7183.6|7163.5|7160.6|3208
1685535000000|2023-05-31 12:10:00|7170.4|7166.6|7168.4|7165.6|7180.5|7177.7|7165.4|7161.7|2581
1685535300000|2023-05-31 12:15:00|7168.5|7165.7|7158.6|7154.8|7170.4|7167.6|7157.6|7154.8|2571
1685535600000|2023-05-31 12:20:00|7159.6|7155.8|7163.5|7160.7|7165.5|7161.7|7157.6|7154.3|1945
1685535900000|2023-05-31 12:25:00|7162.5|7159.7|7161.5|7158.7|7166|7162.7|7154.5|7151.7|2843
1685536200000|2023-05-31 12:30:00|7161|7157.7|7182.4|7179.6|7184.4|7180.7|7157.5|7153.7|1995
1685536500000|2023-05-31 12:35:00|7183.4|7178.6|7181.4|7177.6|7186.4|7183.6|7176.4|7173.6|1238
1685536800000|2023-05-31 12:40:00|7180.4|7178.6|7179.5|7176.7|7184.4|7181.6|7174.5|7171.6|3259
1685537100000|2023-05-31 12:45:00|7180.5|7177.7|7166.5|7162.7|7184.5|7181.7|7164.5|7160.7|1374
1685537400000|2023-05-31 12:50:00|7165.5|7161.7|7168.5|7165.7|7172.5|7169.7|7164.5|7160.7|1012
1685537700000|2023-05-31 12:55:00|7169.5|7166.7|7176.5|7173.7|7179.5|7175.7|7163.5|7160.2|1369
1685538000000|2023-05-31 13:00:00|7174.5|7171.7|7185.5|7182.7|7186.5|7183.7|7151.5|7148.7|3948
1685538300000|2023-05-31 13:05:00|7186.5|7181.7|7222.5|7218.7|7225.5|7222.7|7177.5|7173.7|4012
1685538600000|2023-05-31 13:10:00|7223.4|7220.6|7266.4|7262.6|7267.4|7264.6|7212.5|7209.2|3525
1685538900000|2023-05-31 13:15:00|7267.4|7263.6|7284.4|7280.6|7294.4|7291.6|7253|7249.7|4780
1685539200000|2023-05-31 13:20:00|7283.4|7279.6|7315.4|7312.6|7325.4|7322.6|7281.5|7278.7|4397
1685539500000|2023-05-31 13:25:00|7316.4|7313.6|7320.4|7317.6|7324.9|7321.6|7305.5|7302.6|3332
1685539800000|2023-05-31 13:30:00|7321.3|7316.6|7334.3|7330.5|7352.2|7349.4|7318.3|7314.6|7041
1685540100000|2023-05-31 13:35:00|7334.2|7330.4|7330.2|7327.4|7347.2|7344.4|7323.2|7319.5|3809
1685540400000|2023-05-31 13:40:00|7331.2|7328.4|7315.2|7311.4|7335.2|7331.5|7313.2|7310.4|2859
1685540700000|2023-05-31 13:45:00|7316.2|7312.4|7298.2|7294.4|7319.3|7316.4|7286.3|7283.5|4001
1685541000000|2023-05-31 13:50:00|7297.3|7293.5|7299.3|7295.5|7310.2|7307.4|7292.2|7289|2326
1685541300000|2023-05-31 13:55:00|7298.2|7295.4|7305.2|7301.4|7310.3|7307.4|7297.2|7293.5|994
1685541600000|2023-05-31 14:00:00|7304.7|7302.4|7298.2|7294.4|7305.2|7302.4|7286.2|7282.4|2284
1685541900000|2023-05-31 14:05:00|7297.2|7293.4|7301.3|7298.5|7314.2|7310.4|7291.2|7288.4|4847
1685542200000|2023-05-31 14:10:00|7302.2|7298.4|7298.3|7294.5|7302.2|7298.5|7274.3|7270.5|2737
1685542500000|2023-05-31 14:15:00|7297.3|7293.5|7295.2|7291.4|7306.3|7303|7285.3|7281.5|2086
1685542800000|2023-05-31 14:20:00|7295.3|7291.5|7292.3|7288.5|7305.3|7302.5|7280.4|7277.5|2151
1685543100000|2023-05-31 14:25:00|7291.3|7287.5|7288.3|7284.5|7292.4|7289.6|7280.3|7277.5|1309
1685543400000|2023-05-31 14:30:00|7287.3|7283.5|7329.2|7326.4|7335.7|7332.5|7285.3|7282.5|3154
1685543700000|2023-05-31 14:35:00|7329.3|7326.5|7381.2|7377.4|7381.2|7378.3|7326.2|7323.4|4585
1685544000000|2023-05-31 14:40:00|7381.1|7377.3|7365.2|7361.4|7385.2|7382.3|7360.1|7356.3|3179
1685544300000|2023-05-31 14:45:00|7364.2|7360.4|7341.2|7337.4|7379.1|7375.4|7339.2|7336.4|2179
1685544600000|2023-05-31 14:50:00|7339.2|7336.4|7334.2|7330.4|7349.7|7346.4|7328.2|7324.4|1900
1685544900000|2023-05-31 14:55:00|7333.2|7329.4|7328.2|7325.4|7346.2|7343.4|7328.2|7324.4|1657
1685545200000|2023-05-31 15:00:00|7329.2|7324.4|7324.2|7321.4|7331.2|7327.4|7318.2|7314.4|2211
1685545500000|2023-05-31 15:05:00|7323.2|7320.4|7310.2|7306.4|7331.2|7327.4|7306.2|7303.4|1795
1685545800000|2023-05-31 15:10:00|7311.2|7307.4|7302.3|7298.5|7314.2|7310.5|7298.3|7295.4|1955
1685546100000|2023-05-31 15:15:00|7301.8|7299.5|7316.3|7313.5|7334.2|7331.4|7301.8|7299|1769
1685546400000|2023-05-31 15:20:00|7316.2|7313.4|7299.2|7295.4|7319.2|7315.4|7291.3|7288.5|3105
1685546700000|2023-05-31 15:25:00|7298.2|7294.9|7304.3|7301.5|7323.2|7320.4|7296.2|7293.4|5311
1685547000000|2023-05-31 15:30:00|7308.1|7304.3|7346.1|7343.3|7349.1|7345.3|7306.2|7303.4|3371
1685547300000|2023-05-31 15:35:00|7345.2|7342.4|7349.1|7346.3|7360.1|7356.3|7337.1|7334.3|1690
1685547600000|2023-05-31 15:40:00|7350.1|7347.3|7340.1|7336.3|7350.1|7347.3|7334.1|7331.3|867
1685547900000|2023-05-31 15:45:00|7339.1|7335.8|7336.1|7333.3|7344.1|7341.3|7326.2|7323.4|716
1685548200000|2023-05-31 15:50:00|7337.6|7333.8|7340.2|7336.4|7341.1|7337.3|7324.2|7321.4|1258
1685548500000|2023-05-31 15:55:00|7340.1|7337.3|7338.1|7335.3|7346.1|7342.3|7330.1|7326.3|1123
1685548800000|2023-05-31 16:00:00|7337.1|7334.3|7336.2|7333.4|7349.1|7346.3|7335.2|7331.4|2532
1685549100000|2023-05-31 16:05:00|7337.2|7334.4|7335.2|7332.4|7338.2|7335.4|7331.2|7327.4|469
1685549400000|2023-05-31 16:10:00|7334.3|7331.5|7349.2|7346.4|7351.2|7348.4|7334.2|7331.4|1033
1685549700000|2023-05-31 16:15:00|7350.2|7345.4|7345.2|7342.4|7353.2|7349.4|7345.2|7342.4|735
1685550000000|2023-05-31 16:20:00|7344.3|7341.5|7363.2|7359.4|7369.2|7366.4|7343.2|7340.4|805
1685550300000|2023-05-31 16:25:00|7362.7|7358.9|7350.2|7347.4|7365.2|7362.4|7344.2|7340.9|663
1685550600000|2023-05-31 16:30:00|7349.2|7346.4|7333.2|7330.4|7349.2|7346.4|7329.2|7325.4|1533
1685550900000|2023-05-31 16:35:00|7334.2|7329.5|7318.2|7315.4|7334.2|7329.5|7316.2|7312.5|2474
1685551200000|2023-05-31 16:40:00|7317.2|7314.4|7336.2|7333.4|7346.2|7343.4|7317.2|7314.4|1183
1685551500000|2023-05-31 16:45:00|7337.2|7332.5|7327.1|7323.3|7337.2|7333.4|7321.2|7318.4|935
1685551800000|2023-05-31 16:50:00|7326.1|7322.3|7320.1|7316.3|7328.1|7324.3|7316.1|7313.3|2216
1685552100000|2023-05-31 16:55:00|7319.2|7316.4|7314.1|7310.3|7319.2|7316.4|7311.1|7308.3|1374
1685552400000|2023-05-31 17:00:00|7313.1|7311.3|7302.2|7299.4|7319.1|7315.3|7300.2|7297.3|1483
1685552700000|2023-05-31 17:05:00|7303.1|7299.3|7311.2|7307.4|7312.2|7309.3|7297.1|7294.3|1202
1685553000000|2023-05-31 17:10:00|7311.1|7308.3|7308.1|7304.3|7315.1|7312.3|7307.1|7303.3|640
1685553300000|2023-05-31 17:15:00|7307.2|7304.4|7303.1|7300.3|7312.2|7309.4|7302.1|7298.3|593
1685553600000|2023-05-31 17:20:00|7303.2|7299.4|7300.1|7297.3|7305.1|7301.4|7298.2|7295.4|531
1685553900000|2023-05-31 17:25:00|7300.2|7296.4|7304.2|7301.4|7306.2|7302.4|7299.1|7296.3|674
1685554200000|2023-05-31 17:30:00|7306.1|7302.3|7302.2|7299.4|7307.2|7304.4|7295.1|7292.3|912
1685554500000|2023-05-31 17:35:00|7303.1|7299.3|7308.2|7305.4|7308.2|7305.4|7297.1|7293.9|1176
1685554800000|2023-05-31 17:40:00|7308.3|7305.5|7322.2|7319.4|7329.1|7325.4|7308.2|7305.4|1730
1685555100000|2023-05-31 17:45:00|7323.1|7319.3|7297.2|7293.4|7325.1|7321.3|7294.2|7291.4|986
1685555400000|2023-05-31 17:50:00|7296.3|7294.4|7294.2|7290.4|7300.2|7296.4|7293.1|7289.4|882
1685555700000|2023-05-31 17:55:00|7294.1|7291.3|7297.2|7293.4|7302.2|7298.4|7293.1|7290.3|980
1685556000000|2023-05-31 18:00:00|7297.1|7294.3|7276.2|7272.4|7299.1|7295.4|7269.2|7266.4|2742
1685556300000|2023-05-31 18:05:00|7275.2|7271.4|7271.2|7268.4|7282.2|7278.9|7268.2|7264.9|1229
1685556600000|2023-05-31 18:10:00|7270.2|7267.4|7268.2|7264.4|7274.2|7270.4|7262.2|7259.4|1243
1685556900000|2023-05-31 18:15:00|7269.2|7265.4|7262.2|7258.4|7271.2|7268.4|7246.2|7243.4|2578
1685557200000|2023-05-31 18:20:00|7261.2|7259.4|7246.2|7243.4|7264.2|7260.4|7241.3|7238.5|3254
1685557500000|2023-05-31 18:25:00|7248.2|7242.4|7261.3|7258.5|7267.2|7264.4|7233.3|7230.4|6980
1685557800000|2023-05-31 18:30:00|7261.2|7258.4|7263.2|7259.4|7266.7|7263.4|7254.2|7250.4|1575
1685558100000|2023-05-31 18:35:00|7264.2|7260.4|7269.2|7266.4|7271.2|7268.4|7262.2|7259.4|505
1685558400000|2023-05-31 18:40:00|7268.3|7265.4|7274.2|7271.4|7274.2|7271.4|7268.2|7264.4|551
1685558700000|2023-05-31 18:45:00|7275.2|7272.4|7270.2|7266.4|7277.2|7273.4|7266.2|7263.4|1306
1685559000000|2023-05-31 18:50:00|7269.3|7266.5|7263.2|7260.4|7270.3|7267.5|7259.2|7255.4|476
1685559300000|2023-05-31 18:55:00|7264.2|7260.5|7265.2|7262.4|7267.2|7263.5|7261.3|7258.4|261
1685559600000|2023-05-31 19:00:00|7264.3|7261.4|7260.2|7256.4|7270.3|7267.5|7253.3|7250.4|1056
1685559900000|2023-05-31 19:05:00|7258.2|7257.4|7257.3|7254.5|7260.3|7257.4|7256.2|7253.4|203
1685560200000|2023-05-31 19:10:00|7258.2|7254.4|7254.2|7251.4|7258.7|7255.4|7252.2|7249.4|332
1685560500000|2023-05-31 19:15:00|7254.3|7251.5|7251.3|7248.5|7255.3|7251.5|7249.3|7246|452
1685560800000|2023-05-31 19:20:00|7252.2|7248.4|7251.3|7248.5|7252.3|7249|7246.3|7243.5|356
1685561100000|2023-05-31 19:25:00|7250.3|7247.5|7250.3|7247.5|7252.3|7249.4|7247.3|7244.5|168
1685561400000|2023-05-31 19:30:00|7251.2|7247.4|7248.3|7244.5|7251.3|7247.5|7247.3|7244.4|94
1685561700000|2023-05-31 19:35:00|7248.2|7244.4|7248.3|7245.5|7250.2|7246.5|7246.2|7243.4|288
1685562000000|2023-05-31 19:40:00|7249.2|7245.4|7246.2|7243.4|7249.3|7246.5|7245.2|7241.5|136
1685562300000|2023-05-31 19:45:00|7245.2|7242.4|7242.3|7238.5|7246.3|7243.4|7240.2|7237|377
1685562600000|2023-05-31 19:50:00|7241.3|7237.5|7243.3|7240.5|7245.2|7241.5|7239.3|7236.5|277
1685562900000|2023-05-31 19:55:00|7243.2|7240.4|7233.2|7229.4|7244.2|7240.4|7232.2|7229.4|303
1685563200000|2023-05-31 20:00:00|7232.2|7230.4|7236.2|7233.4|7237.2|7234.4|7230.2|7227.4|946
1685563500000|2023-05-31 20:05:00|7237.2|7234.4|7243.2|7239.4|7243.2|7239.4|7236.2|7233.4|81
1685563800000|2023-05-31 20:10:00|7242.2|7238.9|7252.2|7249.4|7252.3|7249.4|7242.2|7238.4|485
1685564100000|2023-05-31 20:15:00|7252.3|7248.4|7253.2|7250.4|7254.3|7251.5|7251.2|7247.5|168
1685564400000|2023-05-31 20:20:00|7254.2|7249.5|7259.2|7255.4|7259.3|7255.5|7253.2|7249.4|101
1685564700000|2023-05-31 20:25:00|7258.2|7256.4|7260.3|7256.5|7261.3|7258.4|7258.2|7254.9|298
1685565000000|2023-05-31 20:30:00|7260.2|7256.4|7225.8|7222|7261.2|7257.4|7224.3|7221.4|982
1685565300000|2023-05-31 20:35:00|7225.3|7221.5|7224.3|7220.5|7228.3|7225.5|7220.3|7216.5|558
1685565600000|2023-05-31 20:40:00|7223.3|7219.5|7218.2|7214.4|7224.3|7221.5|7214.3|7210.5|233
1685565900000|2023-05-31 20:45:00|7218.3|7215.4|7221.2|7217.4|7222.3|7219.4|7216.2|7212.4|136
1685566200000|2023-05-31 20:50:00|7220.7|7218.4|7217.2|7213.4|7223.2|7219.4|7216.2|7213.4|69
1685566500000|2023-05-31 20:55:00|7216.2|7213.5|7213.3|7209.5|7217.3|7213.5|7211.3|7208.5|177
1685566800000|2023-05-31 21:00:00|7213.8|7210|7215.3|7211.5|7215.3|7212.5|7213.8|7210|26
1685567100000|2023-05-31 21:05:00||7212.5||7211.5||7212.5||7211.5|50
1685567400000|2023-05-31 21:10:00|||||||||19
1685567700000|2023-05-31 21:15:00|7215.1|7212.5|7208.8|7205|7215.1|7212.5|7207.3|7203.5|45
1685568600000|2023-05-31 21:30:00|7210.3|7206.5|7214.3|7206.5|7214.3|7209.5|7210.3|7206.5|6
1685569200000|2023-05-31 21:40:00|7212.8|7209|7215.3|7211.5|7215.3|7212.5|7212.3|7209|5
1685569500000|2023-05-31 21:45:00|||||||||20
1685570100000|2023-05-31 21:55:00|7214.3|7212.5|7215.3|7211.5|7215.3|7212.5|7214.3|7211.5|6
1685577600000|2023-06-01 00:00:00|7224.3|7220.5|7235.2|7231.4|7235.2|7231.5|7222.2|7218.4|137
1685577900000|2023-06-01 00:05:00|7234.3|7231.5|7226.2|7222.4|7234.3|7231.5|7223.3|7219.5|105
1685578200000|2023-06-01 00:10:00|7226.3|7223.4|7228.2|7224.4|7230.2|7226.5|7224.3|7220.5|33
1685578500000|2023-06-01 00:15:00|7227.3|7225.4|7224.3|7220.5|7227.3|7225.4|7220.2|7216.4|66
1685578800000|2023-06-01 00:20:00|7224.2|7220.4|7225.3|7221.5|7225.3|7221.5|7218.3|7215|110
1685579100000|2023-06-01 00:25:00|7225.2|7221.4|7220.3|7217.5|7225.2|7221.5|7220.3|7216.5|27
1685579400000|2023-06-01 00:30:00|7221.2|7216.5|7223.3|7219.5|7224.3|7220.5|7220.3|7216.5|23
1685579700000|2023-06-01 00:35:00|7222.8|7219|7220.2|7216.4|7224.3|7221.5|7219.3|7215.5|10
1685580000000|2023-06-01 00:40:00|7220.3|7216.5|7216.2|7213.4|7221.2|7217.4|7215.3|7212.5|29
1685580300000|2023-06-01 00:45:00|7216.3|7212.5|7215.2|7212.4|7217.2|7213.4|7214.8|7211.5|33
1685580600000|2023-06-01 00:50:00|7216.3|7212.5|7221.3|7217.5|7222.3|7219.4|7216.2|7212.5|19
1685580900000|2023-06-01 00:55:00|7221.2|7217.4|7216.3|7212.5|7221.3|7218.4|7215.3|7212.4|175
1685581200000|2023-06-01 01:00:00|7216.2|7213.4|7249.3|7246.5|7250.3|7246.5|7216.2|7213.4|833
1685581500000|2023-06-01 01:05:00|7249.2|7245.5|7241.3|7237.5|7256.3|7252.5|7240.3|7237.5|795
1685581800000|2023-06-01 01:10:00|7240.4|7236.6|7239.3|7235.5|7246.3|7242.5|7235.3|7232.5|259
1685582100000|2023-06-01 01:15:00|7238.3|7234.5|7239.3|7236.5|7241.3|7237.5|7229.3|7225.5|191
1685582400000|2023-06-01 01:20:00|7238.3|7235.5|7250.3|7246.5|7254.3|7251.5|7234.3|7230.5|361
1685582700000|2023-06-01 01:25:00|7249.4|7245.6|7253.3|7249.5|7258.3|7255.5|7246.3|7242.5|238
1685583000000|2023-06-01 01:30:00|7254.3|7250.5|7258.3|7254.5|7258.3|7254.6|7248.3|7244.5|263
1685583300000|2023-06-01 01:35:00|7257.3|7253.5|7249.3|7246.5|7257.3|7253.5|7248.3|7244.5|225
1685583600000|2023-06-01 01:40:00|7250.3|7245.5|7254.3|7251.5|7255.3|7251.6|7248.3|7244.5|106
1685583900000|2023-06-01 01:45:00|7252.5|7248.7|7269.3|7266.5|7271.3|7268.4|7250.3|7246.5|526
1685584200000|2023-06-01 01:50:00|7270.3|7267|7279.2|7276.4|7283.3|7279.5|7265.2|7261.9|360
1685584500000|2023-06-01 01:55:00|7279.3|7276.5|7291.3|7287.5|7294.3|7291.4|7278.2|7274.5|507
1685584800000|2023-06-01 02:00:00|7290.3|7287.4|7295.3|7291.5|7305.3|7301.5|7283.2|7279.5|951
1685585100000|2023-06-01 02:05:00|7294.2|7291.4|7296.2|7292.4|7299.2|7296.4|7289.2|7286.4|264
1685585400000|2023-06-01 02:10:00|7296.3|7292.5|7298.3|7294.5|7302.7|7299.4|7295.3|7291.5|202
1685585700000|2023-06-01 02:15:00|7298.2|7294.4|7285.3|7281.5|7298.2|7294.4|7283.3|7279.5|184
1685586000000|2023-06-01 02:20:00|7284.3|7279.5|7284.3|7280.5|7286.3|7283.5|7282.2|7278.5|38
1685586300000|2023-06-01 02:25:00|7283.3|7279.5|7289.2|7285.4|7289.3|7285.5|7282.3|7279.5|284
1685586600000|2023-06-01 02:30:00|7289.3|7285.5|7302.3|7298.5|7302.8|7299.5|7289.3|7285.5|265
1685586900000|2023-06-01 02:35:00|7302.2|7299.4|7314.2|7310.4|7317.2|7314.4|7300.2|7296.5|242
1685587200000|2023-06-01 02:40:00|7313.2|7309.5|7315.3|7311.5|7315.3|7312.4|7300.2|7297.4|226
1685587500000|2023-06-01 02:45:00|7316.3|7312.5|7313.2|7309.4|7320.3|7317.4|7306.2|7302.5|262
1685587800000|2023-06-01 02:50:00|7313.3|7309.5|7307.3|7303.5|7313.3|7310.4|7303.2|7299.4|188
1685588100000|2023-06-01 02:55:00|7307.2|7303.4|7312.2|7308.4|7312.3|7309.4|7304.2|7300.5|94
1685588400000|2023-06-01 03:00:00|7311.3|7308.5|7310.2|7307.4|7314.1|7310.3|7304.3|7301.5|255
1685588700000|2023-06-01 03:05:00|7309.2|7306.4|7317.2|7313.4|7321.3|7318.4|7304.2|7300.5|533
1685589000000|2023-06-01 03:10:00|7317.3|7313.5|7313.3|7309.5|7317.3|7313.5|7310.3|7307.5|103
1685589300000|2023-06-01 03:15:00|7313.2|7309.4|7319.2|7316.4|7320.2|7316.9|7309.2|7305.5|192
1685589600000|2023-06-01 03:20:00|7319.3|7315.5|7317.2|7313.4|7321.3|7318.4|7316.2|7313.4|349
1685589900000|2023-06-01 03:25:00|7318.2|7314.4|7318.2|7314.4|7322.2|7318.4|7310.2|7306.4|153
1685590200000|2023-06-01 03:30:00|7317.2|7313.4|7312.2|7309.4|7318.2|7314.4|7311.2|7307.4|348
1685590500000|2023-06-01 03:35:00|7311.3|7308.4|7311.2|7308.4|7313.2|7310.4|7308.2|7305.4|172
1685590800000|2023-06-01 03:40:00|7312.2|7309.3|7315.2|7311.4|7316.2|7312.4|7310.2|7307.4|74
1685591100000|2023-06-01 03:45:00|7314.2|7310.4|7315.2|7311.4|7317.2|7313.4|7311.2|7307.4|123
1685591400000|2023-06-01 03:50:00|7314.2|7312.4|7317.2|7313.4|7317.2|7314.4|7314.2|7310.4|465
1685591700000|2023-06-01 03:55:00|7318.2|7314.4|7316.2|7312.4|7318.2|7315.4|7314.2|7311.4|153
1685592000000|2023-06-01 04:00:00|7315.3|7313.4|7310.2|7306.4|7315.3|7313.4|7307.2|7304.3|195
1685592300000|2023-06-01 04:05:00|7310.1|7307.3|7306.2|7302.4|7312.1|7308.4|7303.2|7299.4|343
1685592600000|2023-06-01 04:10:00|7305.2|7300.5|7303.2|7300.4|7306.2|7302.4|7300.2|7297.4|252
1685592900000|2023-06-01 04:15:00|7304.2|7301.4|7305.2|7301.4|7307.2|7303.4|7300.2|7296.4|149
1685593200000|2023-06-01 04:20:00|7304.2|7300.4|7306.2|7302.4|7306.2|7303.4|7298.2|7294.5|370
1685593500000|2023-06-01 04:25:00|7305.2|7303.3|7308.1|7305.3|7325.1|7321.3|7299.2|7295.4|3954
1685593800000|2023-06-01 04:30:00|7309.1|7306.3|7306.1|7303.3|7320.1|7316.3|7304.1|7300.3|1843
1685594100000|2023-06-01 04:35:00|7306|7303.2|7307|7303.2|7310.1|7306.3|7304|7300.2|659
1685594400000|2023-06-01 04:40:00|7306.1|7302.3|7299|7295.2|7309|7305.2|7298|7294.2|292
1685594700000|2023-06-01 04:45:00|7300|7296.2|7299|7295.2|7302|7298.2|7298|7295.2|133
1685595000000|2023-06-01 04:50:00|7298.1|7294.3|7299.1|7295.3|7302|7299.2|7297|7293.3|150
1685595300000|2023-06-01 04:55:00|7299|7296.2|7301|7297.2|7302|7298.2|7299|7295.2|57
1685595600000|2023-06-01 05:00:00|7302|7298.2|7298|7294.2|7304|7300.2|7298|7294.2|145
1685595900000|2023-06-01 05:05:00|7299|7295.2|7299|7295.2|7300|7296.2|7295|7291.2|86
1685596200000|2023-06-01 05:10:00|7300|7296.2|7293|7290.2|7301.5|7298.1|7292|7289.2|136
1685596500000|2023-06-01 05:15:00|7293.1|7290.3|7292|7289.2|7295.1|7292.2|7291|7288.2|292
1685596800000|2023-06-01 05:20:00|7293.1|7289.3|7290.1|7287.3|7294.1|7290.8|7286.1|7282.3|313
1685597100000|2023-06-01 05:25:00|7291.1|7286.3|7292.1|7289.3|7293.1|7289.3|7286.1|7283.3|292
1685597400000|2023-06-01 05:30:00|7293.1|7290.3|7303.1|7300.3|7306.1|7302.3|7292.1|7288.3|385
1685597700000|2023-06-01 05:35:00|7302.2|7299.3|7296.1|7292.3|7303.1|7299.4|7292.1|7288.3|150
1685598000000|2023-06-01 05:40:00|7295.1|7291.3|7294.1|7290.3|7296.1|7293.3|7293.1|7289.3|126
1685598300000|2023-06-01 05:45:00|7295.1|7291.3|7302.1|7298.3|7305.1|7302.3|7294.1|7290.3|138
1685598600000|2023-06-01 05:50:00|7301.1|7297.3|7299.1|7295.3|7301.1|7298.3|7298.1|7294.3|56
1685598900000|2023-06-01 05:55:00|7299.2|7296.3|7295.1|7291.3|7303.1|7299.3|7287.1|7284.3|121
1685599200000|2023-06-01 06:00:00|7294.1|7292.3|7316.1|7312.3|7316.1|7312.3|7290.1|7286.3|315
1685599500000|2023-06-01 06:05:00|7315.1|7311.3|7308.1|7305.3|7315.1|7311.4|7306.1|7303.3|226
1685599800000|2023-06-01 06:10:00|7308.2|7304.4|7300.1|7296.3|7309.1|7305.8|7295.1|7291.3|379
1685600100000|2023-06-01 06:15:00|7299.2|7295.4|7312.1|7308.3|7319.1|7316.3|7296.1|7292.3|321
1685600400000|2023-06-01 06:20:00|7311.1|7307.3|7304.1|7301.3|7313.1|7309.3|7303.1|7299.3|400
1685600700000|2023-06-01 06:25:00|7306.1|7302.3|7314.1|7311.3|7317.1|7313.3|7304.1|7301.3|165
1685601000000|2023-06-01 06:30:00|7313.1|7310.3|7306.1|7302.3|7315.1|7312.3|7304.1|7301.3|283
1685601300000|2023-06-01 06:35:00|7307.1|7303.3|7324.1|7321.3|7325|7321.3|7304.6|7301.3|467
1685601600000|2023-06-01 06:40:00|7323.1|7320.3|7334.6|7331.8|7336.1|7333.2|7314.1|7311.3|485
1685601900000|2023-06-01 06:45:00|7335.1|7332.3|7336.1|7332.3|7336.1|7333.3|7327.1|7324.3|413
1685602200000|2023-06-01 06:50:00|7335.1|7331.3|7337.1|7334.3|7344.1|7340.3|7332.1|7328.3|451
1685602500000|2023-06-01 06:55:00|7336.1|7333.3|7331.1|7327.3|7338.1|7335.3|7327.1|7323.3|522
1685602800000|2023-06-01 07:00:00|7330.1|7328.3|7320.1|7316.3|7330.1|7328.3|7306|7302.3|1021
1685603100000|2023-06-01 07:05:00|7319.2|7315.4|7303.1|7299.3|7325.1|7322.3|7303.1|7299.3|574
1685603400000|2023-06-01 07:10:00|7302.1|7300.3|7307.2|7304.4|7312.1|7309.3|7299.1|7296.3|491
1685603700000|2023-06-01 07:15:00|7307.1|7304.3|7297.1|7293.3|7309.1|7306.3|7295.2|7292.3|547
1685604000000|2023-06-01 07:20:00|7297.2|7294.3|7299.2|7295.4|7303.2|7300.3|7294.2|7290.4|512
1685604300000|2023-06-01 07:25:00|7298.2|7294.4|7291.2|7287.4|7298.2|7294.4|7285.2|7282.4|988
1685604600000|2023-06-01 07:30:00|7290.2|7288.4|7289.2|7286.4|7293.2|7289.4|7285.2|7282.4|468
1685604900000|2023-06-01 07:35:00|7291|7287.2|7289.2|7285.4|7297.2|7293.4|7287.2|7283.4|411
1685605200000|2023-06-01 07:40:00|7288.2|7284.4|7281.2|7277.4|7297.2|7293.9|7278.8|7275.4|709
1685605500000|2023-06-01 07:45:00|7280.2|7278.4|7285.2|7282.4|7292.1|7288.4|7278.2|7275.4|744
1685605800000|2023-06-01 07:50:00|7286.2|7283.4|7288.2|7284.4|7298.1|7294.4|7285.2|7282.4|1598
1685606100000|2023-06-01 07:55:00|7287.2|7283.4|7281.2|7277.4|7288.2|7284.4|7279.2|7276.3|738
1685606400000|2023-06-01 08:00:00|7280.2|7278.4|7281.2|7277.4|7291.2|7288.4|7276.1|7273.3|1442
1685606700000|2023-06-01 08:05:00|7282.1|7278.4|7294.2|7290.4|7295.2|7292.4|7280.7|7277.4|363
1685607000000|2023-06-01 08:10:00|7295.2|7291.4|7305.2|7301.4|7306.2|7303.3|7290.7|7287.4|497
1685607300000|2023-06-01 08:15:00|7305.1|7302.3|7303.1|7300.3|7305.2|7302.3|7293.1|7290.3|482
1685607600000|2023-06-01 08:20:00|7303.2|7300.4|7297.1|7294.3|7303.6|7300.4|7295.1|7292.3|271
1685607900000|2023-06-01 08:25:00|7296.2|7293.4|7280.1|7276.3|7296.2|7293.4|7272.2|7268.9|2813
1685608200000|2023-06-01 08:30:00|7282|7278.2|7284.2|7281.4|7285.1|7281.4|7275.1|7271.4|1064
1685608500000|2023-06-01 08:35:00|7284.1|7281.3|7262.2|7259.4|7284.1|7281.3|7261.2|7257.5|1310
1685608800000|2023-06-01 08:40:00|7261.3|7258.5|7268.2|7265.4|7271.2|7268.4|7258.3|7255.5|1350
1685609100000|2023-06-01 08:45:00|7269.2|7266.4|7275.3|7271.5|7276.2|7272.5|7266.2|7262.5|435
1685609400000|2023-06-01 08:50:00|7274.2|7271.4|7271.2|7267.4|7275.3|7272.5|7269.3|7266.4|686
1685609700000|2023-06-01 08:55:00|7270.3|7267.5|7282.2|7279.4|7283.3|7280.4|7263.2|7259.5|1191
1685610000000|2023-06-01 09:00:00|7283.1|7280.3|7283.2|7279.4|7286.2|7283.4|7280.2|7276.5|548
1685610300000|2023-06-01 09:05:00|7282.2|7278.5|7288.1|7285.3|7288.2|7285.4|7277.2|7274.4|579
1685610600000|2023-06-01 09:10:00|7288.2|7285.4|7275.3|7271.5|7288.3|7285.5|7272.2|7268.5|1055
1685610900000|2023-06-01 09:15:00|7274.2|7271.4|7279.3|7275.5|7286.3|7283.5|7273.2|7270.4|255
1685611200000|2023-06-01 09:20:00|7279.2|7276.4|7263.3|7260.5|7279.7|7276.4|7262.3|7259.5|879
1685611500000|2023-06-01 09:25:00|7264.3|7259.5|7263.3|7260.5|7268.3|7265.5|7260.4|7257.5|1375
1685611800000|2023-06-01 09:30:00|7264.3|7261.5|7246.4|7243.6|7264.3|7261.5|7243.4|7240.1|1432
1685612100000|2023-06-01 09:35:00|7244.4|7242.6|7249.4|7245.6|7250.4|7247.6|7235.4|7232.6|2261
1685612400000|2023-06-01 09:40:00|7248.4|7246.6|7261.4|7258.6|7263.4|7260.5|7243.5|7240.6|1860
1685612700000|2023-06-01 09:45:00|7261.5|7258.7|7254.4|7250.6|7266.4|7263.6|7254.4|7250.6|618
1685613000000|2023-06-01 09:50:00|7253.9|7251.6|7267.4|7264.6|7270.4|7267.6|7253.9|7251.1|2030
1685613300000|2023-06-01 09:55:00|7266.4|7263.6|7272.4|7268.6|7273.4|7270.6|7264.5|7261.7|637
1685613600000|2023-06-01 10:00:00|7273.4|7269.6|7265.5|7261.7|7274.4|7271.6|7263.5|7260.6|924
1685613900000|2023-06-01 10:05:00|7266.5|7262.7|7277.4|7274.6|7278.4|7275.6|7262.5|7258.7|638
1685614200000|2023-06-01 10:10:00|7277.5|7273.7|7268.5|7265.7|7279.4|7275.7|7267.4|7263.7|322
1685614500000|2023-06-01 10:15:00|7267.5|7264.7|7266.4|7262.6|7270.5|7267.6|7265.4|7261.6|256
1685614800000|2023-06-01 10:20:00|7266.5|7262.7|7262.5|7258.7|7268.5|7265.7|7262.4|7258.7|218
1685615100000|2023-06-01 10:25:00|7262.4|7259.6|7254.5|7251.7|7264.5|7260.7|7254|7250.2|1018
1685615400000|2023-06-01 10:30:00|7254.4|7250.7|7250.4|7246.6|7261.4|7257.7|7228.4|7224.6|2628
1685615700000|2023-06-01 10:35:00|7252.4|7247.6|7230.6|7227.8|7256.4|7253.6|7229.6|7226.8|3439
1685616000000|2023-06-01 10:40:00|7232.6|7229.8|7225.6|7222.8|7235.6|7231.8|7224.6|7221.8|1855
1685616300000|2023-06-01 10:45:00|7225.7|7221.9|7207.6|7204.8|7225.7|7222.8|7206.6|7203.8|2469
1685616600000|2023-06-01 10:50:00|7207.7|7204.9|7215.7|7211.9|7220.7|7217.9|7206.7|7203.8|1757
1685616900000|2023-06-01 10:55:00|7215.6|7212.8|7208.7|7205.9|7215.7|7212.8|7204.7|7201.9|578
1685617200000|2023-06-01 11:00:00|7209.7|7206.8|7213.6|7210.8|7216.7|7213.9|7208.7|7205.8|1020
1685617500000|2023-06-01 11:05:00|7213.7|7209.9|7215.6|7212.8|7215.7|7212.8|7211.7|7208.8|319
1685617800000|2023-06-01 11:10:00|7215.7|7212.9|7222.6|7218.8|7223.6|7219.8|7212.6|7209.8|440
1685618100000|2023-06-01 11:15:00|7221.6|7219.8|7220.7|7217.9|7223.7|7220.8|7217.7|7214.8|448
1685618400000|2023-06-01 11:20:00|7220.6|7217.8|7233.7|7229.9|7235.6|7232.8|7220.2|7216.9|1063
1685618700000|2023-06-01 11:25:00|7232.7|7229.8|7219.7|7216.9|7233.7|7230.8|7219.6|7215.9|443
1685619000000|2023-06-01 11:30:00|7219.6|7216.8|7224.5|7220.7|7225.7|7221.9|7219.6|7216.8|174
1685619300000|2023-06-01 11:35:00|7224.6|7220.8|7224.6|7220.8|7227.6|7224.8|7222.6|7218.9|602
1685619600000|2023-06-01 11:40:00|7223.6|7221.3|7228.5|7224.7|7230.5|7226.8|7217.6|7214.8|1073
1685619900000|2023-06-01 11:45:00|7228.6|7224.8|7231.5|7228.7|7232.5|7229.7|7226.5|7223.7|254
1685620200000|2023-06-01 11:50:00|7232.5|7228.2|7239.5|7236.7|7241.5|7237.8|7228.5|7224.8|518
1685620500000|2023-06-01 11:55:00|7238.6|7234.8|7242.6|7239.8|7245.6|7242.8|7237.6|7234.7|507
1685620800000|2023-06-01 12:00:00|7242.5|7239.7|7246.6|7243.8|7250.5|7246.7|7240.6|7237.8|704
1685621100000|2023-06-01 12:05:00|7246.5|7243.7|7238.5|7235.7|7246.5|7243.7|7237.5|7234.7|637
1685621400000|2023-06-01 12:10:00|7237.5|7233.7|7270.4|7266.6|7279.4|7276.6|7237.5|7233.7|3635
1685621700000|2023-06-01 12:15:00|7271.3|7267.6|7270.4|7266.6|7276.6|7273.6|7267.3|7263.6|1338
1685622000000|2023-06-01 12:20:00|7269.4|7265.6|7251.5|7248.7|7270.4|7267.6|7248.5|7244.7|1259
1685622300000|2023-06-01 12:25:00|7251.6|7247.8|7267.5|7263.7|7269.6|7266.7|7251.5|7247.8|603
1685622600000|2023-06-01 12:30:00|7266.5|7262.7|7273.5|7269.7|7279.5|7276.7|7266.5|7262.7|1681
1685622900000|2023-06-01 12:35:00|7272.5|7270.7|7278.4|7274.6|7280.4|7276.7|7270.4|7267.6|913
1685623200000|2023-06-01 12:40:00|7278.5|7274.7|7292.5|7289.7|7293.4|7289.7|7268.3|7265.5|1261
1685623500000|2023-06-01 12:45:00|7292.4|7289.6|7270.5|7267.7|7293.4|7290.6|7269.4|7265.7|731
1685623800000|2023-06-01 12:50:00|7271.4|7267.6|7274.4|7271.6|7279.4|7275.6|7265.4|7261.6|500
1685624100000|2023-06-01 12:55:00|7273.5|7270.7|7271.5|7268.7|7278.5|7275.6|7260|7256.7|725
1685624400000|2023-06-01 13:00:00|7270.5|7266.7|7259.4|7256.6|7275.4|7271.7|7251.5|7248.7|2581
1685624700000|2023-06-01 13:05:00|7259.5|7256.7|7218.7|7215.9|7259.5|7256.7|7212.7|7209.8|3743
1685625000000|2023-06-01 13:10:00|7217.7|7214.9|7225.6|7221.8|7235.7|7232.8|7212.7|7209.8|2209
1685625300000|2023-06-01 13:15:00|7224.6|7220.9|7227.6|7223.8|7227.6|7224.8|7213.6|7209.8|1327
1685625600000|2023-06-01 13:20:00|7226.6|7224.3|7224.6|7221.8|7230.6|7227.8|7214.7|7211.4|2319
1685625900000|2023-06-01 13:25:00|7225.6|7220.9|7225.6|7222.8|7227.6|7224.8|7216.7|7213.8|1043
1685626200000|2023-06-01 13:30:00|7226.6|7223.8|7226.7|7223.9|7249.6|7245.8|7220.7|7217.9|2924
1685626500000|2023-06-01 13:35:00|7225.7|7222.9|7260.6|7256.8|7269.7|7266.8|7225.7|7222.8|1912
1685626800000|2023-06-01 13:40:00|7262.6|7258.8|7240.7|7237.9|7264.6|7261.3|7231.7|7228.9|1965
1685627100000|2023-06-01 13:45:00|7241.6|7237.8|7221.8|7218|7247.7|7243.9|7214.8|7212|3259
1685627400000|2023-06-01 13:50:00|7220.8|7217.9|7245.7|7241.9|7246.7|7243.8|7219.8|7217|2962
1685627700000|2023-06-01 13:55:00|7245.6|7241.8|7241.6|7237.8|7249.6|7245.8|7236.7|7232.9|1995
1685628000000|2023-06-01 14:00:00|7243|7239.2|7272.5|7268.7|7275.9|7272.6|7237.7|7233.9|7392
1685628300000|2023-06-01 14:05:00|7272.4|7268.6|7250.5|7247.7|7273.4|7270.6|7243.4|7239.7|1771
1685628600000|2023-06-01 14:10:00|7250.4|7247.6|7252.5|7248.7|7258|7254.7|7239.4|7235.7|2392
1685628900000|2023-06-01 14:15:00|7251.5|7246.8|7257.6|7253.8|7257.6|7254.7|7239.6|7236.8|872
1685629200000|2023-06-01 14:20:00|7257.5|7253.7|7270.4|7266.6|7271.4|7267.7|7251.5|7248.7|1243
1685629500000|2023-06-01 14:25:00|7270.5|7266.7|7260.5|7256.7|7270.5|7267.7|7258.4|7254.8|1564
1685629800000|2023-06-01 14:30:00|7261.5|7257.7|7276.5|7272.7|7277.4|7274.6|7255.4|7252.6|1045
1685630100000|2023-06-01 14:35:00|7276.4|7272.6|7293.4|7290.6|7296.4|7293.6|7273.4|7269.7|1503
1685630400000|2023-06-01 14:40:00|7294.4|7289.6|7305.4|7302.6|7307.4|7304.1|7292.5|7289.6|1628
1685630700000|2023-06-01 14:45:00|7306.4|7303.6|7312.3|7308.5|7317.4|7314.6|7298.4|7294.6|2552
1685631000000|2023-06-01 14:50:00|7312.4|7308.6|7335.3|7331.5|7343.2|7340.4|7310.3|7307.5|3559
1685631300000|2023-06-01 14:55:00|7334.4|7331.6|7323.3|7320.5|7337.4|7334.6|7321.9|7318.5|1328
1685631600000|2023-06-01 15:00:00|7322.4|7319.5|7322.3|7319.5|7334.3|7330.5|7309.3|7305.5|2810
1685631900000|2023-06-01 15:05:00|7321.4|7318.5|7330.3|7327.5|7347.3|7344.5|7317.3|7314.5|2768
1685632200000|2023-06-01 15:10:00|7330.4|7326.6|7377.3|7374.5|7384.2|7380.4|7329.3|7326.5|3971
1685632500000|2023-06-01 15:15:00|7376.2|7373.4|7381.2|7378.4|7393.6|7390.4|7371.2|7368.4|4238
1685632800000|2023-06-01 15:20:00|7380.3|7377.5|7421.1|7418.3|7425.1|7421.3|7380.3|7377.5|4376
1685633100000|2023-06-01 15:25:00|7422.1|7419.3|7452|7448.2|7466.1|7462.3|7421.1|7417.3|10842
1685633400000|2023-06-01 15:30:00|7452.1|7448.3|7453.1|7449.3|7467.1|7464.2|7443.6|7440.8|5933
1685633700000|2023-06-01 15:35:00|7452.6|7450.3|7471.1|7468.3|7475.1|7472.3|7450.1|7446.3|4278
1685634000000|2023-06-01 15:40:00|7472.1|7469.3|7487.1|7484.3|7499.5|7496.2|7472|7468.2|4425
1685634300000|2023-06-01 15:45:00|7487|7484.2|7483|7479.2|7494.1|7491.3|7479|7475.3|2232
1685634600000|2023-06-01 15:50:00|7483.1|7479.3|7484.5|7481.7|7493.5|7490.2|7478|7475.2|1887
1685634900000|2023-06-01 15:55:00|7485|7482.2|7497|7494.2|7500|7497.2|7485|7482.2|1735
1685635200000|2023-06-01 16:00:00|7496.1|7493.3|7494|7491.2|7500.1|7497.3|7492|7488.2|2758
1685635500000|2023-06-01 16:05:00|7495|7492.2|7499.8|7497|7506.9|7504.1|7492|7489.2|5656
1685635800000|2023-06-01 16:10:00|7499.9|7496.1|7523.8|7521|7524.8|7522|7493|7490.2|2667
1685636100000|2023-06-01 16:15:00|7523.7|7520.9|7508.7|7505.9|7523.7|7520.9|7495.8|7492.1|2828
1685636400000|2023-06-01 16:20:00|7508.8|7506|7510.8|7507|7511.8|7509|7503.9|7501|1767
1685636700000|2023-06-01 16:25:00|7511.8|7508|7517.8|7514|7520.8|7517|7509.8|7507|1022
1685637000000|2023-06-01 16:30:00|7518.8|7515|7502.8|7500|7519.7|7516|7501.8|7498|2196
1685637300000|2023-06-01 16:35:00|7503.8|7501|7496.8|7493|7511.8|7508.9|7493.8|7491|2355
1685637600000|2023-06-01 16:40:00|7497.8|7494|7501.9|7499.1|7506.9|7504|7495.8|7493|2427
1685637900000|2023-06-01 16:45:00|7500.9|7498.1|7504.9|7502.1|7504.9|7502.1|7494.9|7492.1|1761
1685638200000|2023-06-01 16:50:00|7505.8|7503|7500|7497.2|7514.9|7512.1|7499.9|7497.1|1260
1685638500000|2023-06-01 16:55:00|7499.9|7497.1|7502|7499.2|7503|7500.1|7495.9|7493.1|854
1685638800000|2023-06-01 17:00:00|7501|7498.2|7490|7487.2|7501|7498.2|7490|7487.1|710
1685639100000|2023-06-01 17:05:00|7489.9|7486.2|7494.9|7492.1|7500|7497.2|7484.9|7482.1|929
1685639400000|2023-06-01 17:10:00|7495|7492.2|7494.9|7492.1|7499|7496.2|7491.9|7488.1|676
1685639700000|2023-06-01 17:15:00|7495|7491.2|7490.9|7488.1|7496|7492.2|7484.9|7482.1|824
1685640000000|2023-06-01 17:20:00|7490.8|7487.1|7483|7479.2|7490.9|7488.1|7480|7476.8|1053
1685640300000|2023-06-01 17:25:00|7482.9|7480.1|7485.9|7483.1|7486|7483.2|7478|7474.7|1236
1685640600000|2023-06-01 17:30:00|7486|7483.2|7489|7486.2|7491.9|7489.1|7484.9|7482.1|1092
1685640900000|2023-06-01 17:35:00|7488|7485.2|7486|7483.2|7490.1|7487.2|7484.9|7481.2|601
1685641200000|2023-06-01 17:40:00|7487|7482.2|7482.1|7478.3|7488|7485.2|7481.1|7478.2|598
1685641500000|2023-06-01 17:45:00|7482|7478.2|7487.1|7484.3|7488.1|7485.2|7479|7475.2|1488
1685641800000|2023-06-01 17:50:00|7487|7484.2|7470.2|7467.4|7488|7484.3|7468.1|7464.8|2468
1685642100000|2023-06-01 17:55:00|7470.1|7467.3|7474.1|7471.3|7475.2|7472.4|7469.1|7465.4|813
1685642400000|2023-06-01 18:00:00|7473.2|7470.4|7467.1|7464.3|7474.1|7471.3|7462.2|7459.3|1348
1685642700000|2023-06-01 18:05:00|7466.1|7462.3|7471.1|7467.3|7475.2|7472.4|7466.1|7462.3|1022
1685643000000|2023-06-01 18:10:00|7471.2|7467.4|7456.2|7453.4|7472.2|7468.4|7452.2|7448.9|1890
1685643300000|2023-06-01 18:15:00|7457.1|7453.3|7449.3|7446.5|7461.2|7458.4|7448.3|7445|1747
1685643600000|2023-06-01 18:20:00|7450.2|7447.4|7427.2|7424.4|7458.3|7455.4|7424.2|7421.4|3859
1685643900000|2023-06-01 18:25:00|7426.7|7423.4|7426.2|7423.4|7442.2|7439.4|7419.2|7416.4|6950
1685644200000|2023-06-01 18:30:00|7427.2|7424.4|7428.2|7425.4|7432.2|7429.4|7425.2|7422.4|1582
1685644500000|2023-06-01 18:35:00|7429.2|7426.4|7423.2|7420.4|7432.2|7428.4|7423.2|7420.4|475
1685644800000|2023-06-01 18:40:00|7423.3|7419.5|7431.2|7427.4|7433.2|7429.4|7422.2|7419|637
1685645100000|2023-06-01 18:45:00|7430.2|7428.4|7433.2|7430.4|7435.2|7432.4|7429.2|7426.4|815
1685645400000|2023-06-01 18:50:00|7432.2|7429.4|7438.2|7434.4|7439.2|7436.4|7432.2|7428.4|363
1685645700000|2023-06-01 18:55:00|7438.1|7435.3|7432.2|7428.4|7439.2|7436.4|7431.2|7428.4|465
1685646000000|2023-06-01 19:00:00|7432.1|7429.3|7429.2|7425.4|7432.2|7429.4|7426.1|7422.4|251
1685646300000|2023-06-01 19:05:00|7430.2|7426.4|7430.1|7427.3|7433.2|7430.4|7429.1|7425.4|144
1685646600000|2023-06-01 19:10:00|7430.2|7426.4|7430.2|7427.4|7431.1|7427.4|7429.1|7425.4|92
1685646900000|2023-06-01 19:15:00|7431.1|7427.3|7430.2|7426.4|7435.1|7432.3|7429.2|7426.3|139
1685647200000|2023-06-01 19:20:00|7429.2|7425.4|7431.2|7428.4|7432.6|7429.4|7427.2|7424.3|79
1685647500000|2023-06-01 19:25:00|7431.1|7427.4|7430.2|7426.4|7433.1|7429.4|7429.1|7426.3|64
1685647800000|2023-06-01 19:30:00|7430.1|7426.3|7424.1|7420.3|7430.2|7426.4|7422.2|7419.3|113
1685648100000|2023-06-01 19:35:00|7423.2|7420.4|7421.1|7418.3|7424.2|7421.4|7418.2|7415.4|371
1685648400000|2023-06-01 19:40:00|7421.2|7418.4|7421.1|7418.3|7425.1|7422.3|7420.1|7416.8|700
1685648700000|2023-06-01 19:45:00|7420.1|7417.3|7423.1|7419.3|7424.2|7421.4|7419.1|7416.3|97
1685649000000|2023-06-01 19:50:00|7422.2|7419.4|7420.1|7417.3|7422.2|7419.4|7418.1|7415.3|172
1685649300000|2023-06-01 19:55:00|7421|7418.2|7422.1|7419.3|7423.1|7420.3|7420.2|7416.9|269
1685649600000|2023-06-01 20:00:00|7422.2|7419.4|7426.2|7423.4|7428.2|7424.4|7420.1|7416.4|111
1685649900000|2023-06-01 20:05:00|7427.1|7423.3|7426.1|7423.3|7427.2|7423.4|7425.2|7422.3|73
1685650200000|2023-06-01 20:10:00|7426.2|7422.4|7424.1|7420.3|7427.1|7423.4|7423.2|7419.9|112
1685650500000|2023-06-01 20:15:00|7423.2|7420.4|7423.1|7419.3|7424.1|7420.4|7421.2|7418.3|227
1685650800000|2023-06-01 20:20:00|7424.1|7420.3|7427.1|7423.3|7427.2|7424.4|7423.2|7419.8|177
1685651100000|2023-06-01 20:25:00|7426.2|7422.4|7430.1|7426.3|7430.1|7427.3|7425.2|7422.3|87
1685651400000|2023-06-01 20:30:00|7429.2|7426.4|7432.2|7429.4|7433.1|7429.4|7427.2|7424.3|89
1685651700000|2023-06-01 20:35:00|7432.1|7429.3|7433.2|7430.4|7433.2|7430.4|7431.2|7427.9|69
1685652000000|2023-06-01 20:40:00|7434.1|7430.3|7439|7435.2|7439|7435.2|7434.1|7430.3|56
1685652300000|2023-06-01 20:45:00|7439.1|7435.3|7438.2|7434.4|7441.1|7437.4|7437.2|7434.3|63
1685652600000|2023-06-01 20:50:00|7438.1|7434.3|7438.2|7434.4|7439.2|7436.4|7437.2|7434.3|33
1685652900000|2023-06-01 20:55:00|7438.1|7434.3|7434.1|7430.3|7439.1|7435.4|7433.1|7429.4|199
1685653200000|2023-06-01 21:00:00|7433.7|7429.9|7429.1|7425.3|7435.2|7429.9|7427.1|7423.3|3
1685653800000|2023-06-01 21:10:00|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7430.1|7427.3|10
1685654100000|2023-06-01 21:15:00|||||||||7
1685654400000|2023-06-01 21:20:00|7431.2|7427.9|7434.2|7426.4|7434.2|7428|7431.2|7426.3|21
1685654700000|2023-06-01 21:25:00|7432.6|7428.8|7432.7|7428.9|7432.7|7428.9|7432.6|7428.8|0
1685655000000|2023-06-01 21:30:00|7433.7|7429.9|7433.7|7429.9|7433.7|7429.9|7433.7|7429.9|0
1685655600000|2023-06-01 21:40:00|7434.6|7430.8|7434.7|7430.9|7434.7|7430.9|7434.6|7430.8|5
1685655900000|2023-06-01 21:45:00|7430.2|7427.4|7431.7|7427.9|7431.7|7427.9|7430.2|7427.4|40
1685656500000|2023-06-01 21:55:00|||||||||1
1685577600000|2023-06-01 00:00:00|7224.3|7220.5|7235.2|7231.4|7235.2|7231.5|7222.2|7218.4|137
1685577900000|2023-06-01 00:05:00|7234.3|7231.5|7226.2|7222.4|7234.3|7231.5|7223.3|7219.5|105
1685578200000|2023-06-01 00:10:00|7226.3|7223.4|7228.2|7224.4|7230.2|7226.5|7224.3|7220.5|33
1685578500000|2023-06-01 00:15:00|7227.3|7225.4|7224.3|7220.5|7227.3|7225.4|7220.2|7216.4|66
1685578800000|2023-06-01 00:20:00|7224.2|7220.4|7225.3|7221.5|7225.3|7221.5|7218.3|7215|110
1685579100000|2023-06-01 00:25:00|7225.2|7221.4|7220.3|7217.5|7225.2|7221.5|7220.3|7216.5|27
1685579400000|2023-06-01 00:30:00|7221.2|7216.5|7223.3|7219.5|7224.3|7220.5|7220.3|7216.5|23
1685579700000|2023-06-01 00:35:00|7222.8|7219|7220.2|7216.4|7224.3|7221.5|7219.3|7215.5|10
1685580000000|2023-06-01 00:40:00|7220.3|7216.5|7216.2|7213.4|7221.2|7217.4|7215.3|7212.5|29
1685580300000|2023-06-01 00:45:00|7216.3|7212.5|7215.2|7212.4|7217.2|7213.4|7214.8|7211.5|33
1685580600000|2023-06-01 00:50:00|7216.3|7212.5|7221.3|7217.5|7222.3|7219.4|7216.2|7212.5|19
1685580900000|2023-06-01 00:55:00|7221.2|7217.4|7216.3|7212.5|7221.3|7218.4|7215.3|7212.4|175
1685581200000|2023-06-01 01:00:00|7216.2|7213.4|7249.3|7246.5|7250.3|7246.5|7216.2|7213.4|833
1685581500000|2023-06-01 01:05:00|7249.2|7245.5|7241.3|7237.5|7256.3|7252.5|7240.3|7237.5|795
1685581800000|2023-06-01 01:10:00|7240.4|7236.6|7239.3|7235.5|7246.3|7242.5|7235.3|7232.5|259
1685582100000|2023-06-01 01:15:00|7238.3|7234.5|7239.3|7236.5|7241.3|7237.5|7229.3|7225.5|191
1685582400000|2023-06-01 01:20:00|7238.3|7235.5|7250.3|7246.5|7254.3|7251.5|7234.3|7230.5|361
1685582700000|2023-06-01 01:25:00|7249.4|7245.6|7253.3|7249.5|7258.3|7255.5|7246.3|7242.5|238
1685583000000|2023-06-01 01:30:00|7254.3|7250.5|7258.3|7254.5|7258.3|7254.6|7248.3|7244.5|263
1685583300000|2023-06-01 01:35:00|7257.3|7253.5|7249.3|7246.5|7257.3|7253.5|7248.3|7244.5|225
1685583600000|2023-06-01 01:40:00|7250.3|7245.5|7254.3|7251.5|7255.3|7251.6|7248.3|7244.5|106
1685583900000|2023-06-01 01:45:00|7252.5|7248.7|7269.3|7266.5|7271.3|7268.4|7250.3|7246.5|526
1685584200000|2023-06-01 01:50:00|7270.3|7267|7279.2|7276.4|7283.3|7279.5|7265.2|7261.9|360
1685584500000|2023-06-01 01:55:00|7279.3|7276.5|7291.3|7287.5|7294.3|7291.4|7278.2|7274.5|507
1685584800000|2023-06-01 02:00:00|7290.3|7287.4|7295.3|7291.5|7305.3|7301.5|7283.2|7279.5|951
1685585100000|2023-06-01 02:05:00|7294.2|7291.4|7296.2|7292.4|7299.2|7296.4|7289.2|7286.4|264
1685585400000|2023-06-01 02:10:00|7296.3|7292.5|7298.3|7294.5|7302.7|7299.4|7295.3|7291.5|202
1685585700000|2023-06-01 02:15:00|7298.2|7294.4|7285.3|7281.5|7298.2|7294.4|7283.3|7279.5|184
1685586000000|2023-06-01 02:20:00|7284.3|7279.5|7284.3|7280.5|7286.3|7283.5|7282.2|7278.5|38
1685586300000|2023-06-01 02:25:00|7283.3|7279.5|7289.2|7285.4|7289.3|7285.5|7282.3|7279.5|284
1685586600000|2023-06-01 02:30:00|7289.3|7285.5|7302.3|7298.5|7302.8|7299.5|7289.3|7285.5|265
1685586900000|2023-06-01 02:35:00|7302.2|7299.4|7314.2|7310.4|7317.2|7314.4|7300.2|7296.5|242
1685587200000|2023-06-01 02:40:00|7313.2|7309.5|7315.3|7311.5|7315.3|7312.4|7300.2|7297.4|226
1685587500000|2023-06-01 02:45:00|7316.3|7312.5|7313.2|7309.4|7320.3|7317.4|7306.2|7302.5|262
1685587800000|2023-06-01 02:50:00|7313.3|7309.5|7307.3|7303.5|7313.3|7310.4|7303.2|7299.4|188
1685588100000|2023-06-01 02:55:00|7307.2|7303.4|7312.2|7308.4|7312.3|7309.4|7304.2|7300.5|94
1685588400000|2023-06-01 03:00:00|7311.3|7308.5|7310.2|7307.4|7314.1|7310.3|7304.3|7301.5|255
1685588700000|2023-06-01 03:05:00|7309.2|7306.4|7317.2|7313.4|7321.3|7318.4|7304.2|7300.5|533
1685589000000|2023-06-01 03:10:00|7317.3|7313.5|7313.3|7309.5|7317.3|7313.5|7310.3|7307.5|103
1685589300000|2023-06-01 03:15:00|7313.2|7309.4|7319.2|7316.4|7320.2|7316.9|7309.2|7305.5|192
1685589600000|2023-06-01 03:20:00|7319.3|7315.5|7317.2|7313.4|7321.3|7318.4|7316.2|7313.4|349
1685589900000|2023-06-01 03:25:00|7318.2|7314.4|7318.2|7314.4|7322.2|7318.4|7310.2|7306.4|153
1685590200000|2023-06-01 03:30:00|7317.2|7313.4|7312.2|7309.4|7318.2|7314.4|7311.2|7307.4|348
1685590500000|2023-06-01 03:35:00|7311.3|7308.4|7311.2|7308.4|7313.2|7310.4|7308.2|7305.4|172
1685590800000|2023-06-01 03:40:00|7312.2|7309.3|7315.2|7311.4|7316.2|7312.4|7310.2|7307.4|74
1685591100000|2023-06-01 03:45:00|7314.2|7310.4|7315.2|7311.4|7317.2|7313.4|7311.2|7307.4|123
1685591400000|2023-06-01 03:50:00|7314.2|7312.4|7317.2|7313.4|7317.2|7314.4|7314.2|7310.4|465
1685591700000|2023-06-01 03:55:00|7318.2|7314.4|7316.2|7312.4|7318.2|7315.4|7314.2|7311.4|153
1685592000000|2023-06-01 04:00:00|7315.3|7313.4|7310.2|7306.4|7315.3|7313.4|7307.2|7304.3|195
1685592300000|2023-06-01 04:05:00|7310.1|7307.3|7306.2|7302.4|7312.1|7308.4|7303.2|7299.4|343
1685592600000|2023-06-01 04:10:00|7305.2|7300.5|7303.2|7300.4|7306.2|7302.4|7300.2|7297.4|252
1685592900000|2023-06-01 04:15:00|7304.2|7301.4|7305.2|7301.4|7307.2|7303.4|7300.2|7296.4|149
1685593200000|2023-06-01 04:20:00|7304.2|7300.4|7306.2|7302.4|7306.2|7303.4|7298.2|7294.5|370
1685593500000|2023-06-01 04:25:00|7305.2|7303.3|7308.1|7305.3|7325.1|7321.3|7299.2|7295.4|3954
1685593800000|2023-06-01 04:30:00|7309.1|7306.3|7306.1|7303.3|7320.1|7316.3|7304.1|7300.3|1843
1685594100000|2023-06-01 04:35:00|7306|7303.2|7307|7303.2|7310.1|7306.3|7304|7300.2|659
1685594400000|2023-06-01 04:40:00|7306.1|7302.3|7299|7295.2|7309|7305.2|7298|7294.2|292
1685594700000|2023-06-01 04:45:00|7300|7296.2|7299|7295.2|7302|7298.2|7298|7295.2|133
1685595000000|2023-06-01 04:50:00|7298.1|7294.3|7299.1|7295.3|7302|7299.2|7297|7293.3|150
1685595300000|2023-06-01 04:55:00|7299|7296.2|7301|7297.2|7302|7298.2|7299|7295.2|57
1685595600000|2023-06-01 05:00:00|7302|7298.2|7298|7294.2|7304|7300.2|7298|7294.2|145
1685595900000|2023-06-01 05:05:00|7299|7295.2|7299|7295.2|7300|7296.2|7295|7291.2|86
1685596200000|2023-06-01 05:10:00|7300|7296.2|7293|7290.2|7301.5|7298.1|7292|7289.2|136
1685596500000|2023-06-01 05:15:00|7293.1|7290.3|7292|7289.2|7295.1|7292.2|7291|7288.2|292
1685596800000|2023-06-01 05:20:00|7293.1|7289.3|7290.1|7287.3|7294.1|7290.8|7286.1|7282.3|313
1685597100000|2023-06-01 05:25:00|7291.1|7286.3|7292.1|7289.3|7293.1|7289.3|7286.1|7283.3|292
1685597400000|2023-06-01 05:30:00|7293.1|7290.3|7303.1|7300.3|7306.1|7302.3|7292.1|7288.3|385
1685597700000|2023-06-01 05:35:00|7302.2|7299.3|7296.1|7292.3|7303.1|7299.4|7292.1|7288.3|150
1685598000000|2023-06-01 05:40:00|7295.1|7291.3|7294.1|7290.3|7296.1|7293.3|7293.1|7289.3|126
1685598300000|2023-06-01 05:45:00|7295.1|7291.3|7302.1|7298.3|7305.1|7302.3|7294.1|7290.3|138
1685598600000|2023-06-01 05:50:00|7301.1|7297.3|7299.1|7295.3|7301.1|7298.3|7298.1|7294.3|56
1685598900000|2023-06-01 05:55:00|7299.2|7296.3|7295.1|7291.3|7303.1|7299.3|7287.1|7284.3|121
1685599200000|2023-06-01 06:00:00|7294.1|7292.3|7316.1|7312.3|7316.1|7312.3|7290.1|7286.3|315
1685599500000|2023-06-01 06:05:00|7315.1|7311.3|7308.1|7305.3|7315.1|7311.4|7306.1|7303.3|226
1685599800000|2023-06-01 06:10:00|7308.2|7304.4|7300.1|7296.3|7309.1|7305.8|7295.1|7291.3|379
1685600100000|2023-06-01 06:15:00|7299.2|7295.4|7312.1|7308.3|7319.1|7316.3|7296.1|7292.3|321
1685600400000|2023-06-01 06:20:00|7311.1|7307.3|7304.1|7301.3|7313.1|7309.3|7303.1|7299.3|400
1685600700000|2023-06-01 06:25:00|7306.1|7302.3|7314.1|7311.3|7317.1|7313.3|7304.1|7301.3|165
1685601000000|2023-06-01 06:30:00|7313.1|7310.3|7306.1|7302.3|7315.1|7312.3|7304.1|7301.3|283
1685601300000|2023-06-01 06:35:00|7307.1|7303.3|7324.1|7321.3|7325|7321.3|7304.6|7301.3|467
1685601600000|2023-06-01 06:40:00|7323.1|7320.3|7334.6|7331.8|7336.1|7333.2|7314.1|7311.3|485
1685601900000|2023-06-01 06:45:00|7335.1|7332.3|7336.1|7332.3|7336.1|7333.3|7327.1|7324.3|413
1685602200000|2023-06-01 06:50:00|7335.1|7331.3|7337.1|7334.3|7344.1|7340.3|7332.1|7328.3|451
1685602500000|2023-06-01 06:55:00|7336.1|7333.3|7331.1|7327.3|7338.1|7335.3|7327.1|7323.3|522
1685602800000|2023-06-01 07:00:00|7330.1|7328.3|7320.1|7316.3|7330.1|7328.3|7306|7302.3|1021
1685603100000|2023-06-01 07:05:00|7319.2|7315.4|7303.1|7299.3|7325.1|7322.3|7303.1|7299.3|574
1685603400000|2023-06-01 07:10:00|7302.1|7300.3|7307.2|7304.4|7312.1|7309.3|7299.1|7296.3|491
1685603700000|2023-06-01 07:15:00|7307.1|7304.3|7297.1|7293.3|7309.1|7306.3|7295.2|7292.3|547
1685604000000|2023-06-01 07:20:00|7297.2|7294.3|7299.2|7295.4|7303.2|7300.3|7294.2|7290.4|512
1685604300000|2023-06-01 07:25:00|7298.2|7294.4|7291.2|7287.4|7298.2|7294.4|7285.2|7282.4|988
1685604600000|2023-06-01 07:30:00|7290.2|7288.4|7289.2|7286.4|7293.2|7289.4|7285.2|7282.4|468
1685604900000|2023-06-01 07:35:00|7291|7287.2|7289.2|7285.4|7297.2|7293.4|7287.2|7283.4|411
1685605200000|2023-06-01 07:40:00|7288.2|7284.4|7281.2|7277.4|7297.2|7293.9|7278.8|7275.4|709
1685605500000|2023-06-01 07:45:00|7280.2|7278.4|7285.2|7282.4|7292.1|7288.4|7278.2|7275.4|744
1685605800000|2023-06-01 07:50:00|7286.2|7283.4|7288.2|7284.4|7298.1|7294.4|7285.2|7282.4|1598
1685606100000|2023-06-01 07:55:00|7287.2|7283.4|7281.2|7277.4|7288.2|7284.4|7279.2|7276.3|738
1685606400000|2023-06-01 08:00:00|7280.2|7278.4|7281.2|7277.4|7291.2|7288.4|7276.1|7273.3|1442
1685606700000|2023-06-01 08:05:00|7282.1|7278.4|7294.2|7290.4|7295.2|7292.4|7280.7|7277.4|363
1685607000000|2023-06-01 08:10:00|7295.2|7291.4|7305.2|7301.4|7306.2|7303.3|7290.7|7287.4|497
1685607300000|2023-06-01 08:15:00|7305.1|7302.3|7303.1|7300.3|7305.2|7302.3|7293.1|7290.3|482
1685607600000|2023-06-01 08:20:00|7303.2|7300.4|7297.1|7294.3|7303.6|7300.4|7295.1|7292.3|271
1685607900000|2023-06-01 08:25:00|7296.2|7293.4|7280.1|7276.3|7296.2|7293.4|7272.2|7268.9|2813
1685608200000|2023-06-01 08:30:00|7282|7278.2|7284.2|7281.4|7285.1|7281.4|7275.1|7271.4|1064
1685608500000|2023-06-01 08:35:00|7284.1|7281.3|7262.2|7259.4|7284.1|7281.3|7261.2|7257.5|1310
1685608800000|2023-06-01 08:40:00|7261.3|7258.5|7268.2|7265.4|7271.2|7268.4|7258.3|7255.5|1350
1685609100000|2023-06-01 08:45:00|7269.2|7266.4|7275.3|7271.5|7276.2|7272.5|7266.2|7262.5|435
1685609400000|2023-06-01 08:50:00|7274.2|7271.4|7271.2|7267.4|7275.3|7272.5|7269.3|7266.4|686
1685609700000|2023-06-01 08:55:00|7270.3|7267.5|7282.2|7279.4|7283.3|7280.4|7263.2|7259.5|1191
1685610000000|2023-06-01 09:00:00|7283.1|7280.3|7283.2|7279.4|7286.2|7283.4|7280.2|7276.5|548
1685610300000|2023-06-01 09:05:00|7282.2|7278.5|7288.1|7285.3|7288.2|7285.4|7277.2|7274.4|579
1685610600000|2023-06-01 09:10:00|7288.2|7285.4|7275.3|7271.5|7288.3|7285.5|7272.2|7268.5|1055
1685610900000|2023-06-01 09:15:00|7274.2|7271.4|7279.3|7275.5|7286.3|7283.5|7273.2|7270.4|255
1685611200000|2023-06-01 09:20:00|7279.2|7276.4|7263.3|7260.5|7279.7|7276.4|7262.3|7259.5|879
1685611500000|2023-06-01 09:25:00|7264.3|7259.5|7263.3|7260.5|7268.3|7265.5|7260.4|7257.5|1375
1685611800000|2023-06-01 09:30:00|7264.3|7261.5|7246.4|7243.6|7264.3|7261.5|7243.4|7240.1|1432
1685612100000|2023-06-01 09:35:00|7244.4|7242.6|7249.4|7245.6|7250.4|7247.6|7235.4|7232.6|2261
1685612400000|2023-06-01 09:40:00|7248.4|7246.6|7261.4|7258.6|7263.4|7260.5|7243.5|7240.6|1860
1685612700000|2023-06-01 09:45:00|7261.5|7258.7|7254.4|7250.6|7266.4|7263.6|7254.4|7250.6|618
1685613000000|2023-06-01 09:50:00|7253.9|7251.6|7267.4|7264.6|7270.4|7267.6|7253.9|7251.1|2030
1685613300000|2023-06-01 09:55:00|7266.4|7263.6|7272.4|7268.6|7273.4|7270.6|7264.5|7261.7|637
1685613600000|2023-06-01 10:00:00|7273.4|7269.6|7265.5|7261.7|7274.4|7271.6|7263.5|7260.6|924
1685613900000|2023-06-01 10:05:00|7266.5|7262.7|7277.4|7274.6|7278.4|7275.6|7262.5|7258.7|638
1685614200000|2023-06-01 10:10:00|7277.5|7273.7|7268.5|7265.7|7279.4|7275.7|7267.4|7263.7|322
1685614500000|2023-06-01 10:15:00|7267.5|7264.7|7266.4|7262.6|7270.5|7267.6|7265.4|7261.6|256
1685614800000|2023-06-01 10:20:00|7266.5|7262.7|7262.5|7258.7|7268.5|7265.7|7262.4|7258.7|218
1685615100000|2023-06-01 10:25:00|7262.4|7259.6|7254.5|7251.7|7264.5|7260.7|7254|7250.2|1018
1685615400000|2023-06-01 10:30:00|7254.4|7250.7|7250.4|7246.6|7261.4|7257.7|7228.4|7224.6|2628
1685615700000|2023-06-01 10:35:00|7252.4|7247.6|7230.6|7227.8|7256.4|7253.6|7229.6|7226.8|3439
1685616000000|2023-06-01 10:40:00|7232.6|7229.8|7225.6|7222.8|7235.6|7231.8|7224.6|7221.8|1855
1685616300000|2023-06-01 10:45:00|7225.7|7221.9|7207.6|7204.8|7225.7|7222.8|7206.6|7203.8|2469
1685616600000|2023-06-01 10:50:00|7207.7|7204.9|7215.7|7211.9|7220.7|7217.9|7206.7|7203.8|1757
1685616900000|2023-06-01 10:55:00|7215.6|7212.8|7208.7|7205.9|7215.7|7212.8|7204.7|7201.9|578
1685617200000|2023-06-01 11:00:00|7209.7|7206.8|7213.6|7210.8|7216.7|7213.9|7208.7|7205.8|1020
1685617500000|2023-06-01 11:05:00|7213.7|7209.9|7215.6|7212.8|7215.7|7212.8|7211.7|7208.8|319
1685617800000|2023-06-01 11:10:00|7215.7|7212.9|7222.6|7218.8|7223.6|7219.8|7212.6|7209.8|440
1685618100000|2023-06-01 11:15:00|7221.6|7219.8|7220.7|7217.9|7223.7|7220.8|7217.7|7214.8|448
1685618400000|2023-06-01 11:20:00|7220.6|7217.8|7233.7|7229.9|7235.6|7232.8|7220.2|7216.9|1063
1685618700000|2023-06-01 11:25:00|7232.7|7229.8|7219.7|7216.9|7233.7|7230.8|7219.6|7215.9|443
1685619000000|2023-06-01 11:30:00|7219.6|7216.8|7224.5|7220.7|7225.7|7221.9|7219.6|7216.8|174
1685619300000|2023-06-01 11:35:00|7224.6|7220.8|7224.6|7220.8|7227.6|7224.8|7222.6|7218.9|602
1685619600000|2023-06-01 11:40:00|7223.6|7221.3|7228.5|7224.7|7230.5|7226.8|7217.6|7214.8|1073
1685619900000|2023-06-01 11:45:00|7228.6|7224.8|7231.5|7228.7|7232.5|7229.7|7226.5|7223.7|254
1685620200000|2023-06-01 11:50:00|7232.5|7228.2|7239.5|7236.7|7241.5|7237.8|7228.5|7224.8|518
1685620500000|2023-06-01 11:55:00|7238.6|7234.8|7242.6|7239.8|7245.6|7242.8|7237.6|7234.7|507
1685620800000|2023-06-01 12:00:00|7242.5|7239.7|7246.6|7243.8|7250.5|7246.7|7240.6|7237.8|704
1685621100000|2023-06-01 12:05:00|7246.5|7243.7|7238.5|7235.7|7246.5|7243.7|7237.5|7234.7|637
1685621400000|2023-06-01 12:10:00|7237.5|7233.7|7270.4|7266.6|7279.4|7276.6|7237.5|7233.7|3635
1685621700000|2023-06-01 12:15:00|7271.3|7267.6|7270.4|7266.6|7276.6|7273.6|7267.3|7263.6|1338
1685622000000|2023-06-01 12:20:00|7269.4|7265.6|7251.5|7248.7|7270.4|7267.6|7248.5|7244.7|1259
1685622300000|2023-06-01 12:25:00|7251.6|7247.8|7267.5|7263.7|7269.6|7266.7|7251.5|7247.8|603
1685622600000|2023-06-01 12:30:00|7266.5|7262.7|7273.5|7269.7|7279.5|7276.7|7266.5|7262.7|1681
1685622900000|2023-06-01 12:35:00|7272.5|7270.7|7278.4|7274.6|7280.4|7276.7|7270.4|7267.6|913
1685623200000|2023-06-01 12:40:00|7278.5|7274.7|7292.5|7289.7|7293.4|7289.7|7268.3|7265.5|1261
1685623500000|2023-06-01 12:45:00|7292.4|7289.6|7270.5|7267.7|7293.4|7290.6|7269.4|7265.7|731
1685623800000|2023-06-01 12:50:00|7271.4|7267.6|7274.4|7271.6|7279.4|7275.6|7265.4|7261.6|500
1685624100000|2023-06-01 12:55:00|7273.5|7270.7|7271.5|7268.7|7278.5|7275.6|7260|7256.7|725
1685624400000|2023-06-01 13:00:00|7270.5|7266.7|7259.4|7256.6|7275.4|7271.7|7251.5|7248.7|2581
1685624700000|2023-06-01 13:05:00|7259.5|7256.7|7218.7|7215.9|7259.5|7256.7|7212.7|7209.8|3743
1685625000000|2023-06-01 13:10:00|7217.7|7214.9|7225.6|7221.8|7235.7|7232.8|7212.7|7209.8|2209
1685625300000|2023-06-01 13:15:00|7224.6|7220.9|7227.6|7223.8|7227.6|7224.8|7213.6|7209.8|1327
1685625600000|2023-06-01 13:20:00|7226.6|7224.3|7224.6|7221.8|7230.6|7227.8|7214.7|7211.4|2319
1685625900000|2023-06-01 13:25:00|7225.6|7220.9|7225.6|7222.8|7227.6|7224.8|7216.7|7213.8|1043
1685626200000|2023-06-01 13:30:00|7226.6|7223.8|7226.7|7223.9|7249.6|7245.8|7220.7|7217.9|2924
1685626500000|2023-06-01 13:35:00|7225.7|7222.9|7260.6|7256.8|7269.7|7266.8|7225.7|7222.8|1912
1685626800000|2023-06-01 13:40:00|7262.6|7258.8|7240.7|7237.9|7264.6|7261.3|7231.7|7228.9|1965
1685627100000|2023-06-01 13:45:00|7241.6|7237.8|7221.8|7218|7247.7|7243.9|7214.8|7212|3259
1685627400000|2023-06-01 13:50:00|7220.8|7217.9|7245.7|7241.9|7246.7|7243.8|7219.8|7217|2962
1685627700000|2023-06-01 13:55:00|7245.6|7241.8|7241.6|7237.8|7249.6|7245.8|7236.7|7232.9|1995
1685628000000|2023-06-01 14:00:00|7243|7239.2|7272.5|7268.7|7275.9|7272.6|7237.7|7233.9|7392
1685628300000|2023-06-01 14:05:00|7272.4|7268.6|7250.5|7247.7|7273.4|7270.6|7243.4|7239.7|1771
1685628600000|2023-06-01 14:10:00|7250.4|7247.6|7252.5|7248.7|7258|7254.7|7239.4|7235.7|2392
1685628900000|2023-06-01 14:15:00|7251.5|7246.8|7257.6|7253.8|7257.6|7254.7|7239.6|7236.8|872
1685629200000|2023-06-01 14:20:00|7257.5|7253.7|7270.4|7266.6|7271.4|7267.7|7251.5|7248.7|1243
1685629500000|2023-06-01 14:25:00|7270.5|7266.7|7260.5|7256.7|7270.5|7267.7|7258.4|7254.8|1564
1685629800000|2023-06-01 14:30:00|7261.5|7257.7|7276.5|7272.7|7277.4|7274.6|7255.4|7252.6|1045
1685630100000|2023-06-01 14:35:00|7276.4|7272.6|7293.4|7290.6|7296.4|7293.6|7273.4|7269.7|1503
1685630400000|2023-06-01 14:40:00|7294.4|7289.6|7305.4|7302.6|7307.4|7304.1|7292.5|7289.6|1628
1685630700000|2023-06-01 14:45:00|7306.4|7303.6|7312.3|7308.5|7317.4|7314.6|7298.4|7294.6|2552
1685631000000|2023-06-01 14:50:00|7312.4|7308.6|7335.3|7331.5|7343.2|7340.4|7310.3|7307.5|3559
1685631300000|2023-06-01 14:55:00|7334.4|7331.6|7323.3|7320.5|7337.4|7334.6|7321.9|7318.5|1328
1685631600000|2023-06-01 15:00:00|7322.4|7319.5|7322.3|7319.5|7334.3|7330.5|7309.3|7305.5|2810
1685631900000|2023-06-01 15:05:00|7321.4|7318.5|7330.3|7327.5|7347.3|7344.5|7317.3|7314.5|2768
1685632200000|2023-06-01 15:10:00|7330.4|7326.6|7377.3|7374.5|7384.2|7380.4|7329.3|7326.5|3971
1685632500000|2023-06-01 15:15:00|7376.2|7373.4|7381.2|7378.4|7393.6|7390.4|7371.2|7368.4|4238
1685632800000|2023-06-01 15:20:00|7380.3|7377.5|7421.1|7418.3|7425.1|7421.3|7380.3|7377.5|4376
1685633100000|2023-06-01 15:25:00|7422.1|7419.3|7452|7448.2|7466.1|7462.3|7421.1|7417.3|10842
1685633400000|2023-06-01 15:30:00|7452.1|7448.3|7453.1|7449.3|7467.1|7464.2|7443.6|7440.8|5933
1685633700000|2023-06-01 15:35:00|7452.6|7450.3|7471.1|7468.3|7475.1|7472.3|7450.1|7446.3|4278
1685634000000|2023-06-01 15:40:00|7472.1|7469.3|7487.1|7484.3|7499.5|7496.2|7472|7468.2|4425
1685634300000|2023-06-01 15:45:00|7487|7484.2|7483|7479.2|7494.1|7491.3|7479|7475.3|2232
1685634600000|2023-06-01 15:50:00|7483.1|7479.3|7484.5|7481.7|7493.5|7490.2|7478|7475.2|1887
1685634900000|2023-06-01 15:55:00|7485|7482.2|7497|7494.2|7500|7497.2|7485|7482.2|1735
1685635200000|2023-06-01 16:00:00|7496.1|7493.3|7494|7491.2|7500.1|7497.3|7492|7488.2|2758
1685635500000|2023-06-01 16:05:00|7495|7492.2|7499.8|7497|7506.9|7504.1|7492|7489.2|5656
1685635800000|2023-06-01 16:10:00|7499.9|7496.1|7523.8|7521|7524.8|7522|7493|7490.2|2667
1685636100000|2023-06-01 16:15:00|7523.7|7520.9|7508.7|7505.9|7523.7|7520.9|7495.8|7492.1|2828
1685636400000|2023-06-01 16:20:00|7508.8|7506|7510.8|7507|7511.8|7509|7503.9|7501|1767
1685636700000|2023-06-01 16:25:00|7511.8|7508|7517.8|7514|7520.8|7517|7509.8|7507|1022
1685637000000|2023-06-01 16:30:00|7518.8|7515|7502.8|7500|7519.7|7516|7501.8|7498|2196
1685637300000|2023-06-01 16:35:00|7503.8|7501|7496.8|7493|7511.8|7508.9|7493.8|7491|2355
1685637600000|2023-06-01 16:40:00|7497.8|7494|7501.9|7499.1|7506.9|7504|7495.8|7493|2427
1685637900000|2023-06-01 16:45:00|7500.9|7498.1|7504.9|7502.1|7504.9|7502.1|7494.9|7492.1|1761
1685638200000|2023-06-01 16:50:00|7505.8|7503|7500|7497.2|7514.9|7512.1|7499.9|7497.1|1260
1685638500000|2023-06-01 16:55:00|7499.9|7497.1|7502|7499.2|7503|7500.1|7495.9|7493.1|854
1685638800000|2023-06-01 17:00:00|7501|7498.2|7490|7487.2|7501|7498.2|7490|7487.1|710
1685639100000|2023-06-01 17:05:00|7489.9|7486.2|7494.9|7492.1|7500|7497.2|7484.9|7482.1|929
1685639400000|2023-06-01 17:10:00|7495|7492.2|7494.9|7492.1|7499|7496.2|7491.9|7488.1|676
1685639700000|2023-06-01 17:15:00|7495|7491.2|7490.9|7488.1|7496|7492.2|7484.9|7482.1|824
1685640000000|2023-06-01 17:20:00|7490.8|7487.1|7483|7479.2|7490.9|7488.1|7480|7476.8|1053
1685640300000|2023-06-01 17:25:00|7482.9|7480.1|7485.9|7483.1|7486|7483.2|7478|7474.7|1236
1685640600000|2023-06-01 17:30:00|7486|7483.2|7489|7486.2|7491.9|7489.1|7484.9|7482.1|1092
1685640900000|2023-06-01 17:35:00|7488|7485.2|7486|7483.2|7490.1|7487.2|7484.9|7481.2|601
1685641200000|2023-06-01 17:40:00|7487|7482.2|7482.1|7478.3|7488|7485.2|7481.1|7478.2|598
1685641500000|2023-06-01 17:45:00|7482|7478.2|7487.1|7484.3|7488.1|7485.2|7479|7475.2|1488
1685641800000|2023-06-01 17:50:00|7487|7484.2|7470.2|7467.4|7488|7484.3|7468.1|7464.8|2468
1685642100000|2023-06-01 17:55:00|7470.1|7467.3|7474.1|7471.3|7475.2|7472.4|7469.1|7465.4|813
1685642400000|2023-06-01 18:00:00|7473.2|7470.4|7467.1|7464.3|7474.1|7471.3|7462.2|7459.3|1348
1685642700000|2023-06-01 18:05:00|7466.1|7462.3|7471.1|7467.3|7475.2|7472.4|7466.1|7462.3|1022
1685643000000|2023-06-01 18:10:00|7471.2|7467.4|7456.2|7453.4|7472.2|7468.4|7452.2|7448.9|1890
1685643300000|2023-06-01 18:15:00|7457.1|7453.3|7449.3|7446.5|7461.2|7458.4|7448.3|7445|1747
1685643600000|2023-06-01 18:20:00|7450.2|7447.4|7427.2|7424.4|7458.3|7455.4|7424.2|7421.4|3859
1685643900000|2023-06-01 18:25:00|7426.7|7423.4|7426.2|7423.4|7442.2|7439.4|7419.2|7416.4|6950
1685644200000|2023-06-01 18:30:00|7427.2|7424.4|7428.2|7425.4|7432.2|7429.4|7425.2|7422.4|1582
1685644500000|2023-06-01 18:35:00|7429.2|7426.4|7423.2|7420.4|7432.2|7428.4|7423.2|7420.4|475
1685644800000|2023-06-01 18:40:00|7423.3|7419.5|7431.2|7427.4|7433.2|7429.4|7422.2|7419|637
1685645100000|2023-06-01 18:45:00|7430.2|7428.4|7433.2|7430.4|7435.2|7432.4|7429.2|7426.4|815
1685645400000|2023-06-01 18:50:00|7432.2|7429.4|7438.2|7434.4|7439.2|7436.4|7432.2|7428.4|363
1685645700000|2023-06-01 18:55:00|7438.1|7435.3|7432.2|7428.4|7439.2|7436.4|7431.2|7428.4|465
1685646000000|2023-06-01 19:00:00|7432.1|7429.3|7429.2|7425.4|7432.2|7429.4|7426.1|7422.4|251
1685646300000|2023-06-01 19:05:00|7430.2|7426.4|7430.1|7427.3|7433.2|7430.4|7429.1|7425.4|144
1685646600000|2023-06-01 19:10:00|7430.2|7426.4|7430.2|7427.4|7431.1|7427.4|7429.1|7425.4|92
1685646900000|2023-06-01 19:15:00|7431.1|7427.3|7430.2|7426.4|7435.1|7432.3|7429.2|7426.3|139
1685647200000|2023-06-01 19:20:00|7429.2|7425.4|7431.2|7428.4|7432.6|7429.4|7427.2|7424.3|79
1685647500000|2023-06-01 19:25:00|7431.1|7427.4|7430.2|7426.4|7433.1|7429.4|7429.1|7426.3|64
1685647800000|2023-06-01 19:30:00|7430.1|7426.3|7424.1|7420.3|7430.2|7426.4|7422.2|7419.3|113
1685648100000|2023-06-01 19:35:00|7423.2|7420.4|7421.1|7418.3|7424.2|7421.4|7418.2|7415.4|371
1685648400000|2023-06-01 19:40:00|7421.2|7418.4|7421.1|7418.3|7425.1|7422.3|7420.1|7416.8|700
1685648700000|2023-06-01 19:45:00|7420.1|7417.3|7423.1|7419.3|7424.2|7421.4|7419.1|7416.3|97
1685649000000|2023-06-01 19:50:00|7422.2|7419.4|7420.1|7417.3|7422.2|7419.4|7418.1|7415.3|172
1685649300000|2023-06-01 19:55:00|7421|7418.2|7422.1|7419.3|7423.1|7420.3|7420.2|7416.9|269
1685649600000|2023-06-01 20:00:00|7422.2|7419.4|7426.2|7423.4|7428.2|7424.4|7420.1|7416.4|111
1685649900000|2023-06-01 20:05:00|7427.1|7423.3|7426.1|7423.3|7427.2|7423.4|7425.2|7422.3|73
1685650200000|2023-06-01 20:10:00|7426.2|7422.4|7424.1|7420.3|7427.1|7423.4|7423.2|7419.9|112
1685650500000|2023-06-01 20:15:00|7423.2|7420.4|7423.1|7419.3|7424.1|7420.4|7421.2|7418.3|227
1685650800000|2023-06-01 20:20:00|7424.1|7420.3|7427.1|7423.3|7427.2|7424.4|7423.2|7419.8|177
1685651100000|2023-06-01 20:25:00|7426.2|7422.4|7430.1|7426.3|7430.1|7427.3|7425.2|7422.3|87
1685651400000|2023-06-01 20:30:00|7429.2|7426.4|7432.2|7429.4|7433.1|7429.4|7427.2|7424.3|89
1685651700000|2023-06-01 20:35:00|7432.1|7429.3|7433.2|7430.4|7433.2|7430.4|7431.2|7427.9|69
1685652000000|2023-06-01 20:40:00|7434.1|7430.3|7439|7435.2|7439|7435.2|7434.1|7430.3|56
1685652300000|2023-06-01 20:45:00|7439.1|7435.3|7438.2|7434.4|7441.1|7437.4|7437.2|7434.3|63
1685652600000|2023-06-01 20:50:00|7438.1|7434.3|7438.2|7434.4|7439.2|7436.4|7437.2|7434.3|33
1685652900000|2023-06-01 20:55:00|7438.1|7434.3|7434.1|7430.3|7439.1|7435.4|7433.1|7429.4|199
1685653200000|2023-06-01 21:00:00|7433.7|7429.9|7429.1|7425.3|7435.2|7429.9|7427.1|7423.3|3
1685653800000|2023-06-01 21:10:00|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7430.1|7427.3|10
1685654100000|2023-06-01 21:15:00|||||||||7
1685654400000|2023-06-01 21:20:00|7431.2|7427.9|7434.2|7426.4|7434.2|7428|7431.2|7426.3|21
1685654700000|2023-06-01 21:25:00|7432.6|7428.8|7432.7|7428.9|7432.7|7428.9|7432.6|7428.8|0
1685655000000|2023-06-01 21:30:00|7433.7|7429.9|7433.7|7429.9|7433.7|7429.9|7433.7|7429.9|0
1685655600000|2023-06-01 21:40:00|7434.6|7430.8|7434.7|7430.9|7434.7|7430.9|7434.6|7430.8|5
1685655900000|2023-06-01 21:45:00|7430.2|7427.4|7431.7|7427.9|7431.7|7427.9|7430.2|7427.4|40
1685656500000|2023-06-01 21:55:00|||||||||1
1685664000000|2023-06-02 00:00:00|7429.1|7425.3|7425.1|7422.3|7433.1|7429.3|7424.1|7421.2|186
1685664300000|2023-06-02 00:05:00|7425.2|7422.4|7421.1|7417.3|7427.2|7424.3|7420.1|7416.4|116
1685664600000|2023-06-02 00:10:00|7420.1|7416.4|7423.1|7420.3|7423.2|7420.3|7419.1|7415.4|72
1685664900000|2023-06-02 00:15:00|7422.1|7419.3|7420.1|7416.3|7422.2|7419.3|7419.1|7416.3|24
1685665200000|2023-06-02 00:20:00|7419.1|7417.3|7431.1|7428.3|7431.9|7428.3|7419.1|7417.3|60
1685665500000|2023-06-02 00:25:00|7432.1|7429.2|7429.1|7425.3|7434.1|7430.3|7428.2|7424.4|46
1685665800000|2023-06-02 00:30:00|7429.2|7426.3|7428.2|7424.4|7429.2|7426.3|7426.1|7422.4|35
1685666100000|2023-06-02 00:35:00|7427.1|7424.3|7426.1|7422.3|7429.1|7425.3|7424.1|7420.4|16
1685666400000|2023-06-02 00:40:00|7425.1|7423.2|7423.1|7420.3|7426.2|7423.3|7423.1|7420.3|15
1685666700000|2023-06-02 00:45:00|7423.2|7419.4|7433.1|7429.3|7433.1|7429.3|7423.1|7419.4|49
1685667000000|2023-06-02 00:50:00|7432.1|7430.2|7428.1|7425.3|7434.2|7431.2|7427.1|7423.4|27
1685667300000|2023-06-02 00:55:00|7427.1|7424.3|7428.2|7424.4|7430.1|7427.3|7427.1|7423.4|28
1685667600000|2023-06-02 01:00:00|7428.1|7425.3|7442.2|7438.4|7446.2|7443.4|7428.1|7425.3|254
1685667900000|2023-06-02 01:05:00|7442.6|7438.8|7445.1|7442.3|7449.2|7446.3|7439.6|7436.3|168
1685668200000|2023-06-02 01:10:00|7445.2|7441.4|7443.1|7439.3|7446.2|7443.3|7440.2|7437.4|66
1685668500000|2023-06-02 01:15:00|7443.2|7439.4|7433.1|7430.3|7444.2|7440.4|7433.1|7429.3|127
1685668800000|2023-06-02 01:20:00|7433.2|7429.4|7430.1|7426.3|7435.2|7431.9|7428.1|7425.3|161
1685669100000|2023-06-02 01:25:00|7430.2|7427.3|7442.1|7439.3|7443.2|7440.3|7430.1|7426.3|53
1685669400000|2023-06-02 01:30:00|7441.2|7438.3|7429.2|7425.4|7445.1|7441.3|7427.2|7424.3|58
1685669700000|2023-06-02 01:35:00|7429.1|7426.3|7439.2|7435.4|7441.2|7437.4|7427.7|7424.4|52
1685670000000|2023-06-02 01:40:00|7439.1|7436.3|7434.2|7430.4|7440.1|7436.3|7433.1|7429.4|27
1685670300000|2023-06-02 01:45:00|7434.1|7431.3|7443.1|7440.3|7445.2|7442.4|7432.2|7429.3|72
1685670600000|2023-06-02 01:50:00|7443.2|7440.4|7443.1|7439.3|7445.2|7441.4|7439.2|7435.4|32
1685670900000|2023-06-02 01:55:00|7443.2|7439.4|7444.1|7441.3|7447.2|7444.3|7442.1|7439.3|76
1685671200000|2023-06-02 02:00:00|7445.1|7441.4|7446.2|7442.4|7449.2|7446.4|7442.1|7438.4|116
1685671500000|2023-06-02 02:05:00|7445.2|7443.3|7449.1|7445.3|7451.2|7448.3|7444.2|7441.4|105
1685671800000|2023-06-02 02:10:00|7449.2|7445.4|7442.1|7439.3|7449.2|7446.3|7440.1|7437.3|82
1685672100000|2023-06-02 02:15:00|7442.2|7438.4|7444.1|7441.3|7445.1|7441.3|7441.1|7438.3|44
1685672400000|2023-06-02 02:20:00|7443.1|7440.3|7448.2|7445.4|7451.2|7447.4|7442.1|7438.4|69
1685672700000|2023-06-02 02:25:00|7449.1|7445.3|7450.1|7447.3|7451.2|7447.4|7447.2|7444.3|99
1685673000000|2023-06-02 02:30:00|7451.1|7447.4|7453.1|7449.3|7453.1|7449.3|7448.2|7444.4|86
1685673300000|2023-06-02 02:35:00|7453.2|7449.4|7458.2|7454.4|7460.2|7456.4|7450.2|7446.4|204
1685673600000|2023-06-02 02:40:00|7458.1|7455.3|7457.2|7453.4|7459.2|7455.4|7453.1|7449.4|64
1685673900000|2023-06-02 02:45:00|7457.1|7453.3|7460.2|7456.4|7460.2|7456.4|7455.1|7451.4|70
1685674200000|2023-06-02 02:50:00|7460.1|7457.3|7462.1|7459.3|7468.2|7464.4|7460.1|7456.4|155
1685674500000|2023-06-02 02:55:00|7462.2|7459.4|7466.1|7462.3|7466.2|7463.3|7458.1|7455.3|121
1685674800000|2023-06-02 03:00:00|7465.6|7463.3|7466.1|7463.3|7467.1|7464.3|7462.1|7458.4|103
1685675100000|2023-06-02 03:05:00|7466.2|7463.4|7465.2|7462.4|7470.6|7467.3|7461.1|7458.3|258
1685675400000|2023-06-02 03:10:00|7466.2|7463.4|7472.2|7468.4|7473.2|7469.4|7464.2|7460.4|122
1685675700000|2023-06-02 03:15:00|7471.2|7469.3|7470.3|7466.5|7472.2|7469.4|7465.2|7461.5|98
1685676000000|2023-06-02 03:20:00|7470.2|7466.4|7468.2|7465.4|7470.3|7467.4|7466.2|7462.5|65
1685676300000|2023-06-02 03:25:00|7469.2|7465.3|7474.2|7470.4|7474.2|7470.4|7468.1|7464.4|191
1685676600000|2023-06-02 03:30:00|7474.1|7470.3|7472.2|7469.4|7474.2|7471.3|7472.1|7468.4|46
1685676900000|2023-06-02 03:35:00|7473.2|7469.3|7473.1|7469.3|7473.2|7469.3|7471.1|7467.4|28
1685677200000|2023-06-02 03:40:00|7472.2|7469.4|7477.1|7474.3|7478.2|7475.4|7472.1|7468.4|114
1685677500000|2023-06-02 03:45:00|7479.1|7476.3|7479.1|7476.3|7480.1|7476.3|7478.1|7475.3|32
1685677800000|2023-06-02 03:50:00|7480.1|7477.3|7483.1|7479.3|7484.2|7481.3|7480.1|7476.3|57
1685678100000|2023-06-02 03:55:00|7482.1|7479.4|7477.2|7473.4|7484.6|7481.3|7476.1|7473.2|60
1685678400000|2023-06-02 04:00:00|7477.1|7474.3|7476.1|7473.3|7477.2|7474.3|7475|7472.2|72
1685678700000|2023-06-02 04:05:00|7475.1|7472.3|7476.2|7472.4|7479|7475.3|7475.1|7472.2|42
1685679000000|2023-06-02 04:10:00|7476.1|7473.3|7472.2|7468.4|7476.2|7473.3|7472.1|7468.4|56
1685679300000|2023-06-02 04:15:00|7472.1|7469.3|7474.1|7471.3|7475.2|7472.3|7471.7|7468.4|26
1685679600000|2023-06-02 04:20:00|7474|7470.2|7474|7470.2|7474.2|7471.3|7472.1|7469.2|9
1685679900000|2023-06-02 04:25:00|7474.1|7470.3|7474.1|7470.3|7475|7471.3|7472.1|7468.4|34
1685680200000|2023-06-02 04:30:00|7474.2|7471.3|7474.2|7470.4|7475.1|7472.3|7472.1|7469.2|28
1685680500000|2023-06-02 04:35:00|7474.1|7471.3|7472.1|7469.3|7474.2|7471.3|7469.1|7465.4|53
1685680800000|2023-06-02 04:40:00|7472|7468.2|7473.1|7469.3|7475.1|7471.3|7471.1|7467.3|24
1685681100000|2023-06-02 04:45:00|7472.1|7468.3|7466.2|7463.4|7472.1|7468.4|7466.2|7463.4|29
1685681400000|2023-06-02 04:50:00|7466.1|7463.3|7468|7465.2|7469|7465.3|7466.1|7463.2|37
1685681700000|2023-06-02 04:55:00|7468.1|7464.3|7466.1|7463.3|7468.1|7465.3|7466|7463.2|25
1685682000000|2023-06-02 05:00:00|7466|7463.2|7465.1|7462.3|7467.1|7464.2|7464.1|7461.2|44
1685682300000|2023-06-02 05:05:00|7466|7462.2|7461|7458.2|7466|7462.2|7460|7457.2|47
1685682600000|2023-06-02 05:10:00|7461.1|7458.3|7464.1|7461.3|7465.1|7462.3|7460|7457.2|19
1685682900000|2023-06-02 05:15:00|7464|7460.3|7462.1|7458.3|7466|7462.3|7462|7458.2|16
1685683200000|2023-06-02 05:20:00|7462|7458.2|7461.1|7458.3|7464.1|7461.3|7460.1|7457.2|211
1685683500000|2023-06-02 05:25:00|7462.1|7457.3|7463.1|7460.3|7465.1|7461.3|7461.1|7457.3|22
1685683800000|2023-06-02 05:30:00|7463|7460.2|7478.1|7475.3|7479.1|7476.3|7462|7459.2|225
1685684100000|2023-06-02 05:35:00|7479|7475.2|7491.1|7487.3|7493.1|7490.3|7476.1|7472.3|251
1685684400000|2023-06-02 05:40:00|7492.1|7488.3|7498.1|7494.3|7499.1|7496.3|7490.1|7487.2|317
1685684700000|2023-06-02 05:45:00|7497.1|7493.3|7482.1|7478.3|7498.1|7494.3|7480.1|7477.2|145
1685685000000|2023-06-02 05:50:00|7481.1|7479.3|7489.1|7485.3|7490.1|7487.3|7479.1|7476.3|150
1685685300000|2023-06-02 05:55:00|7489.2|7486.3|7500.1|7496.3|7502.1|7498.3|7488.1|7485.3|386
1685685600000|2023-06-02 06:00:00|7501|7497.3|7500.1|7497.3|7505.1|7502.3|7492.1|7489.3|343
1685685900000|2023-06-02 06:05:00|7500.2|7497.4|7504.1|7500.3|7507|7503.3|7498.1|7495.3|144
1685686200000|2023-06-02 06:10:00|7503.2|7499.4|7498.1|7495.3|7505.1|7501.3|7498.1|7495.3|295
1685686500000|2023-06-02 06:15:00|7500|7496.2|7504.1|7501.3|7505.1|7502.3|7498.1|7494.3|325
1685686800000|2023-06-02 06:20:00|7505.1|7501.8|7516.1|7512.3|7516.1|7512.3|7502.1|7498.3|345
1685687100000|2023-06-02 06:25:00|7515.1|7511.3|7509.1|7506.3|7518.1|7514.3|7507.1|7504.3|359
1685687400000|2023-06-02 06:30:00|7511|7507.2|7511.1|7508.3|7512.1|7508.3|7505.1|7501.3|158
1685687700000|2023-06-02 06:35:00|7512.1|7509.2|7513.1|7509.3|7516.1|7513.3|7512|7508.8|200
1685688000000|2023-06-02 06:40:00|7512.1|7510.3|7515.1|7511.3|7516.1|7512.4|7507.2|7504.3|308
1685688300000|2023-06-02 06:45:00|7514.2|7511.4|7509.1|7505.3|7515.1|7511.4|7509.1|7505.3|200
1685688600000|2023-06-02 06:50:00|7508.1|7504.3|7511.1|7507.3|7513.2|7510.3|7507.1|7503.3|79
1685688900000|2023-06-02 06:55:00|7512.1|7508.3|7517.1|7514.3|7522.1|7518.3|7511.1|7507.3|1067
1685689200000|2023-06-02 07:00:00|7517|7514.2|7499.1|7496.3|7517.1|7514.2|7496.1|7493.2|696
1685689500000|2023-06-02 07:05:00|7500|7497.2|7505.1|7502.3|7519.1|7516.3|7497.1|7493.3|893
1685689800000|2023-06-02 07:10:00|7506.1|7503.3|7496.1|7493.3|7507.1|7504.3|7491.1|7488.3|497
1685690100000|2023-06-02 07:15:00|7497|7493.2|7515|7511.2|7518|7515.2|7496.1|7492.3|555
1685690400000|2023-06-02 07:20:00|7515.1|7511.3|7517.1|7514.3|7523|7520.2|7511.1|7508.2|234
1685690700000|2023-06-02 07:25:00|7517|7514.2|7509|7505.2|7521|7517.2|7506.1|7502.3|310
1685691000000|2023-06-02 07:30:00|7509.1|7505.3|7499.1|7496.3|7526.9|7523.2|7499.1|7495.3|1485
1685691300000|2023-06-02 07:35:00|7500.1|7495.8|7520|7516.2|7522|7518.7|7499.6|7495.8|391
1685691600000|2023-06-02 07:40:00|7519.1|7517.2|7516|7512.2|7522.9|7520.1|7512.1|7509.2|332
1685691900000|2023-06-02 07:45:00|7515|7513.2|7518.1|7514.3|7522|7519.2|7514.1|7510.3|181
1685692200000|2023-06-02 07:50:00|7518|7515.3|7502.1|7498.3|7525.1|7522.3|7500.1|7496.3|549
1685692500000|2023-06-02 07:55:00|7501.1|7497.3|7510|7507.2|7514|7511.2|7501.1|7497.3|348
1685692800000|2023-06-02 08:00:00|7510.1|7507.3|7515.9|7513.1|7524|7521.2|7503.1|7500.3|2188
1685693100000|2023-06-02 08:05:00|7516|7513.2|7506.9|7504.1|7516.9|7513.2|7503.9|7500.2|356
1685693400000|2023-06-02 08:10:00|7507|7503.2|7512|7508.2|7514.9|7511.1|7497|7494.2|933
1685693700000|2023-06-02 08:15:00|7511.9|7509.1|7505|7502.2|7514|7511.2|7499|7496.2|1174
1685694000000|2023-06-02 08:20:00|7504.9|7502.1|7495.1|7492.3|7509.9|7507.1|7494.3|7490.7|935
1685694300000|2023-06-02 08:25:00|7496.1|7493.3|7457.1|7453.3|7503|7500.2|7454.1|7451.3|5350
1685694600000|2023-06-02 08:30:00|7457.9|7454.3|7479.8|7476|7485.8|7482.5|7457.9|7453.3|4143
1685694900000|2023-06-02 08:35:00|7481.7|7477|7496.8|7493|7497.7|7494|7479.7|7476|1060
1685695200000|2023-06-02 08:40:00|7496.7|7493.9|7493.7|7490.9|7500.7|7497.9|7488.7|7485|944
1685695500000|2023-06-02 08:45:00|7493.8|7490|7486.7|7482.9|7503.8|7500.9|7484.7|7481|1650
1685695800000|2023-06-02 08:50:00|7486.2|7483.9|7511.6|7508.8|7511.7|7508.8|7485.7|7482.9|714
1685696100000|2023-06-02 08:55:00|7512.6|7509.8|7556.3|7553.5|7562.3|7558.5|7511.6|7507.9|5968
1685696400000|2023-06-02 09:00:00|7557.3|7554.4|7552.3|7549.5|7557.3|7554.5|7544.3|7541.4|1538
1685696700000|2023-06-02 09:05:00|7552.2|7548.4|7550.3|7547.5|7561.4|7558.4|7543.3|7539.5|1472
1685697000000|2023-06-02 09:10:00|7551.3|7548.5|7569.2|7566.4|7570.2|7566.9|7550.2|7547.4|1674
1685697300000|2023-06-02 09:15:00|7570.2|7567.4|7578.1|7575.3|7579.2|7576.4|7567.1|7563.4|3698
1685697600000|2023-06-02 09:20:00|7579.1|7576.3|7573.2|7569.4|7581.1|7578.3|7569.3|7566.4|1448
1685697900000|2023-06-02 09:25:00|7573.3|7569.5|7564.2|7561.4|7574.2|7570.4|7555.3|7552.4|1230
1685698200000|2023-06-02 09:30:00|7565.2|7561.5|7557.2|7554.4|7568.2|7565.4|7553.2|7550.4|1345
1685698500000|2023-06-02 09:35:00|7557.3|7554.5|7545.2|7542.4|7562.2|7559.4|7544.2|7541.4|2369
1685698800000|2023-06-02 09:40:00|7544.3|7541.5|7534.4|7531.6|7545.3|7542.4|7523.4|7520.6|1690
1685699100000|2023-06-02 09:45:00|7533.4|7530.6|7515.6|7512.8|7535.4|7532.6|7514.6|7511.7|1743
1685699400000|2023-06-02 09:50:00|7515.5|7512.7|7525.5|7521.7|7527.6|7524.8|7513.5|7509.8|667
1685699700000|2023-06-02 09:55:00|7525.8|7522|7524.5|7521.7|7526.5|7523.2|7521.6|7518.7|366
1685700000000|2023-06-02 10:00:00|7524.6|7521.8|7524.6|7521.8|7534.5|7530.8|7521.6|7518.7|443
1685700300000|2023-06-02 10:05:00|7526.5|7520.8|7535.5|7532.7|7538.5|7534.7|7525.6|7520.8|1129
1685700600000|2023-06-02 10:10:00|7534.5|7531.7|7536.4|7533.6|7538.5|7534.7|7526.5|7523.7|853
1685700900000|2023-06-02 10:15:00|7536.5|7533.7|7531.5|7528.7|7536.5|7533.7|7527.5|7524.6|229
1685701200000|2023-06-02 10:20:00|7531.4|7528.6|7530.5|7527.7|7536.5|7533.7|7529.5|7526.7|302
1685701500000|2023-06-02 10:25:00|7531.5|7527.8|7533.5|7530.7|7538.5|7535.7|7529.5|7525.7|247
1685701800000|2023-06-02 10:30:00|7532.5|7529.7|7545.3|7542.5|7546.4|7543.5|7532.5|7529.7|1248
1685702100000|2023-06-02 10:35:00|7546.3|7541.6|7542.3|7538.5|7546.3|7541.6|7538.3|7535.5|283
1685702400000|2023-06-02 10:40:00|7542.4|7538.6|7541.4|7538.6|7545.3|7542.5|7540.3|7536.6|367
1685702700000|2023-06-02 10:45:00|7541.3|7538.5|7525.4|7522.6|7541.4|7538.6|7524.4|7520.6|500
1685703000000|2023-06-02 10:50:00|7525.5|7521.7|7534.4|7531.6|7534.5|7531.7|7524.4|7520.7|383
1685703300000|2023-06-02 10:55:00|7534.5|7530.7|7538.4|7535.6|7541.5|7538.7|7534.4|7530.6|160
1685703600000|2023-06-02 11:00:00|7537.9|7534.6|7535.5|7531.7|7542.4|7539.6|7532.4|7528.8|427
1685703900000|2023-06-02 11:05:00|7535.4|7531.6|7541.4|7538.6|7548.3|7544.6|7534.4|7530.7|193
1685704200000|2023-06-02 11:10:00|7541.3|7538.5|7545.4|7541.6|7547.4|7543.6|7538.4|7535.1|113
1685704500000|2023-06-02 11:15:00|7544.4|7540.6|7554.4|7550.6|7556.4|7553.6|7544.4|7540.6|306
1685704800000|2023-06-02 11:20:00|7553.4|7549.6|7553.3|7550.5|7556.3|7552.5|7549.3|7546.5|480
1685705100000|2023-06-02 11:25:00|7553.4|7550.6|7537.4|7533.6|7553.8|7550.6|7527.5|7524.6|735
1685705400000|2023-06-02 11:30:00|7538.4|7534.6|7548.4|7544.6|7550.4|7547.5|7536.5|7533.6|206
1685705700000|2023-06-02 11:35:00|7548.3|7545.5|7539.4|7535.6|7548.3|7545.5|7538.4|7535.5|441
1685706000000|2023-06-02 11:40:00|7539.3|7536.5|7525.5|7521.7|7544.4|7540.6|7525.4|7521.7|350
1685706300000|2023-06-02 11:45:00|7525.4|7522.6|7543.3|7540.5|7546.3|7543.5|7524.4|7521.6|314
1685706600000|2023-06-02 11:50:00|7543.4|7540.6|7548.3|7545.5|7553.3|7550.5|7541.4|7538.5|239
1685706900000|2023-06-02 11:55:00|7547.4|7544.6|7541.4|7537.6|7548.4|7545.5|7540.3|7536.6|387
1685707200000|2023-06-02 12:00:00|7540.4|7536.6|7559.3|7555.5|7559.3|7556.5|7539.4|7536.6|835
1685707500000|2023-06-02 12:05:00|7558.3|7556.5|7578.3|7575.5|7579.7|7576.4|7556.3|7553.5|1258
1685707800000|2023-06-02 12:10:00|7577.4|7574.6|7567.4|7563.6|7579.4|7576.4|7562.3|7559.5|415
1685708100000|2023-06-02 12:15:00|7567.3|7563.5|7569.2|7565.4|7572.7|7569|7559.2|7555.5|1536
1685708400000|2023-06-02 12:20:00|7569.1|7565.3|7566.7|7562.9|7569.2|7566.4|7555.2|7551.9|1364
1685708700000|2023-06-02 12:25:00|7566.2|7562.4|7572.2|7568.4|7576.1|7572.4|7565.2|7562.3|408
1685709000000|2023-06-02 12:30:00|7571.7|7567.9|7579.7|7576.9|7582.2|7579.4|7562.1|7558.3|1385
1685709300000|2023-06-02 12:35:00|7579.3|7576.5|7603.2|7599.4|7613.1|7610.3|7578.2|7575.4|2773
1685709600000|2023-06-02 12:40:00|7604.1|7600.4|7608.2|7604.4|7612.2|7608.4|7595.3|7592|1419
1685709900000|2023-06-02 12:45:00|7607.2|7603.4|7601.2|7598.4|7608.2|7604.4|7598.2|7595.4|1231
1685710200000|2023-06-02 12:50:00|7601.1|7598.3|7587.3|7584.5|7605.2|7602.4|7580.3|7577.5|1336
1685710500000|2023-06-02 12:55:00|7588.2|7584.4|7588.2|7584.4|7596.2|7592.5|7586.3|7582.5|890
1685710800000|2023-06-02 13:00:00|7587.3|7583.5|7588.2|7584.4|7610.2|7607.4|7567.3|7563.6|3122
1685711100000|2023-06-02 13:05:00|7588.1|7584.3|7588.1|7584.3|7598.1|7594.4|7575.3|7572.4|1187
1685711400000|2023-06-02 13:10:00|7588.2|7585.4|7585.3|7581.5|7593.2|7589.4|7578.2|7575.4|1736
1685711700000|2023-06-02 13:15:00|7584.3|7582.5|7610.2|7606.4|7611.2|7607.4|7584.3|7581.5|1308
1685712000000|2023-06-02 13:20:00|7609.3|7606.5|7626.2|7622.4|7634.2|7630.9|7605.3|7602.5|2222
1685712300000|2023-06-02 13:25:00|7625.2|7621.4|7609.3|7605.5|7627.2|7624.4|7607.2|7603.9|1649
1685712600000|2023-06-02 13:30:00|7608.3|7606|7611.2|7607.4|7617.3|7614.4|7602.8|7599.5|1389
1685712900000|2023-06-02 13:35:00|7611.3|7607.5|7607.3|7604.5|7620.7|7616.5|7601.3|7598.4|1379
1685713200000|2023-06-02 13:40:00|7605.3|7603.5|7617.3|7614.5|7624.4|7621.5|7600.2|7597.4|1333
1685713500000|2023-06-02 13:45:00|7617.2|7614.4|7610.3|7606.5|7624.3|7621.5|7606.3|7602.6|1620
1685713800000|2023-06-02 13:50:00|7609.5|7605.7|7614.2|7611.4|7621.7|7618.4|7602.3|7599.5|775
1685714100000|2023-06-02 13:55:00|7614.3|7611.5|7617.3|7613.5|7621.3|7618.4|7610.2|7606.4|907
1685714400000|2023-06-02 14:00:00|7616.3|7614.5|7632.3|7628.5|7633.3|7629.5|7614.3|7610.5|1264
1685714700000|2023-06-02 14:05:00|7632.2|7629.4|7635.4|7632.6|7641.3|7638.4|7625.7|7622.4|1548
1685715000000|2023-06-02 14:10:00|7635.3|7632.5|7639.3|7636.5|7643|7640.2|7626.3|7623.4|1075
1685715300000|2023-06-02 14:15:00|7638.3|7635.5|7623.3|7619.5|7639.3|7635.5|7614.3|7611.5|1187
1685715600000|2023-06-02 14:20:00|7621.3|7620.5|7613.2|7609.4|7631.3|7628.5|7607.3|7603.5|1247
1685715900000|2023-06-02 14:25:00|7612.3|7609.5|7602.4|7598.6|7614.3|7610.6|7596.3|7593.5|2072
1685716200000|2023-06-02 14:30:00|7601.4|7598.5|7575.4|7571.6|7604.3|7601.5|7568.5|7565.7|3346
1685716500000|2023-06-02 14:35:00|7575.3|7571.5|7584.3|7581.5|7589.4|7586.5|7571.4|7568.6|2159
1685716800000|2023-06-02 14:40:00|7584.4|7580.6|7586.8|7584|7592.4|7589.6|7572.8|7569.5|1643
1685717100000|2023-06-02 14:45:00|7587.3|7584.5|7584.1|7581.3|7589.3|7586.4|7579.3|7576.3|2175
1685717400000|2023-06-02 14:50:00|7584.2|7581.4|7584.4|7581.6|7589.7|7586.5|7580.2|7577.4|1031
1685717700000|2023-06-02 14:55:00|7584.3|7581.5|7570.3|7567.5|7584.3|7581.5|7562.3|7559.5|1847
1685718000000|2023-06-02 15:00:00|7571.3|7568.5|7558.3|7555.5|7579.3|7575.5|7553.3|7548.5|1887
1685718300000|2023-06-02 15:05:00|7558.2|7555.4|7570.3|7567.5|7573.3|7570.4|7557.3|7554.5|1383
1685718600000|2023-06-02 15:10:00|7569.3|7566.5|7593.2|7589.4|7596.1|7592.3|7569.3|7566.5|1986
1685718900000|2023-06-02 15:15:00|7592.2|7588.4|7595.1|7592.3|7599.2|7596.4|7588.1|7584.3|1347
1685719200000|2023-06-02 15:20:00|7596.1|7592.4|7583.3|7580.5|7599.1|7596.3|7582.3|7579|3059
1685719500000|2023-06-02 15:25:00|7583.2|7580.4|7581.2|7578.4|7591.2|7588.4|7573.3|7570.5|4970
1685719800000|2023-06-02 15:30:00|7580.4|7577.6|7554.3|7551.5|7583.2|7580.4|7549.2|7546.4|3652
1685720100000|2023-06-02 15:35:00|7554.2|7551.4|7544.4|7541.6|7554.2|7551.4|7537.4|7534.6|2511
1685720400000|2023-06-02 15:40:00|7544.9|7540.6|7560.2|7557.4|7569.3|7565.5|7541.4|7538.6|2808
1685720700000|2023-06-02 15:45:00|7561.2|7558.4|7563.2|7560.4|7567.2|7563.6|7558.2|7555.4|802
1685721000000|2023-06-02 15:50:00|7563.3|7559.5|7567.4|7564.6|7568.4|7564.6|7560.3|7556.6|714
1685721300000|2023-06-02 15:55:00|7568.4|7563.6|7595.9|7592.1|7597.3|7594.5|7567.3|7563.6|3038
1685721600000|2023-06-02 16:00:00|7596.3|7592.5|7597.2|7594.4|7598.3|7595.4|7583.2|7579.6|855
1685721900000|2023-06-02 16:05:00|7598.2|7595.4|7604.3|7600.5|7610.2|7606.5|7590.9|7587.6|1066
1685722200000|2023-06-02 16:10:00|7604.2|7601.4|7611.2|7608.4|7613.2|7609.5|7600.3|7597.4|1138
1685722500000|2023-06-02 16:15:00|7612.2|7609.3|7597.3|7593.5|7614.2|7610.4|7596.2|7592.5|1479
1685722800000|2023-06-02 16:20:00|7597.2|7593.4|7598.2|7594.4|7600.2|7597.4|7591.2|7587.5|681
1685723100000|2023-06-02 16:25:00|7598.3|7594.5|7603.3|7600.5|7608.3|7605.4|7598.2|7594.5|969
1685723400000|2023-06-02 16:30:00|7603.2|7600.4|7579.3|7576.5|7605.2|7602.4|7577.3|7574.5|724
1685723700000|2023-06-02 16:35:00|7579.4|7575.6|7581.3|7577.5|7585.3|7582.5|7571.3|7567.5|692
1685724000000|2023-06-02 16:40:00|7580.3|7578.4|7581.3|7577.5|7583.3|7579.5|7567.3|7564.5|1434
1685724300000|2023-06-02 16:45:00|7581.2|7578.4|7588.4|7584.6|7593.3|7590.5|7577.4|7574.5|710
1685724600000|2023-06-02 16:50:00|7588.3|7584.5|7601.3|7598.5|7601.3|7598.5|7586.3|7582.6|759
1685724900000|2023-06-02 16:55:00|7601.4|7597.6|7592.3|7588.5|7607.3|7603.6|7590.3|7586.5|565
1685725200000|2023-06-02 17:00:00|7591.3|7587.5|7586.4|7582.6|7592.3|7588.5|7583.3|7579.6|873
1685725500000|2023-06-02 17:05:00|7585.3|7582.5|7594.3|7590.5|7598.3|7594.6|7584.4|7581.5|726
1685725800000|2023-06-02 17:10:00|7595.3|7591.5|7592.3|7589.5|7599.7|7596.4|7581.3|7577.6|3070
1685726100000|2023-06-02 17:15:00|7593.3|7590.4|7597.2|7594.4|7602.1|7599.3|7593.2|7590.4|3321
1685726400000|2023-06-02 17:20:00|7596.2|7593.4|7597.1|7593.3|7610.1|7606.8|7595.2|7592.3|1099
1685726700000|2023-06-02 17:25:00|7597.2|7594.3|7595.1|7592.3|7599.1|7595.4|7591.3|7588.4|542
1685727000000|2023-06-02 17:30:00|7594.2|7591.4|7605|7602.2|7612|7608.3|7594.1|7591.3|2171
1685727300000|2023-06-02 17:35:00|7605.1|7601.3|7609|7606.2|7609.5|7606.3|7601.1|7598.3|797
1685727600000|2023-06-02 17:40:00|7609.1|7606.3|7607.1|7603.3|7610.1|7606.3|7601|7597.3|945
1685727900000|2023-06-02 17:45:00|7606.1|7602.3|7605.1|7601.3|7611.1|7608.2|7605|7601.3|911
1685728200000|2023-06-02 17:50:00|7604.2|7601.4|7613|7610.2|7613.1|7610.2|7601.1|7598.3|378
1685728500000|2023-06-02 17:55:00|7613.1|7609.3|7616.1|7612.3|7617.1|7614.2|7609.1|7606.2|680
1685728800000|2023-06-02 18:00:00|7616|7613.2|7613.1|7609.3|7616.1|7613.2|7608|7605.2|667
1685729100000|2023-06-02 18:05:00|7613|7609.2|7615|7611.2|7616.1|7613.2|7608|7605.1|717
1685729400000|2023-06-02 18:10:00|7614.9|7612.1|7615|7611.2|7617.1|7614.2|7610|7607.2|1213
1685729700000|2023-06-02 18:15:00|7616|7612.2|7611.9|7608.1|7619.1|7615.3|7609.9|7607.1|1802
1685730000000|2023-06-02 18:20:00|7611.8|7609|7616.7|7613.9|7618.8|7616|7609.9|7607.1|2176
1685730300000|2023-06-02 18:25:00|7615.8|7613|7606.9|7604.1|7629.7|7626.9|7599.9|7597|9092
1685730600000|2023-06-02 18:30:00|7607.9|7605.1|7600.9|7597.1|7614.9|7612.1|7598.9|7596.1|2763
1685730900000|2023-06-02 18:35:00|7599.9|7596.1|7603.9|7600.1|7605.9|7603.1|7593.9|7591.1|627
1685731200000|2023-06-02 18:40:00|7604.9|7601.1|7612.9|7609.1|7612.9|7609.2|7603|7600.1|483
1685731500000|2023-06-02 18:45:00|7612|7609.2|7612.7|7609.9|7616.3|7613|7609.9|7607.1|422
1685731800000|2023-06-02 18:50:00|7611.8|7608.9|7609.8|7606|7612.8|7609.9|7606.7|7603|329
1685732100000|2023-06-02 18:55:00|7609.7|7606.9|7606.8|7604|7610.9|7608|7604.7|7601|306
1685732400000|2023-06-02 19:00:00|7607.7|7603.9|7613.8|7610|7613.8|7610.9|7605.7|7602|227
1685732700000|2023-06-02 19:05:00|7613.7|7609.9|7626.7|7622.9|7631.6|7627.9|7611.8|7608.9|1655
1685733000000|2023-06-02 19:10:00|7625.8|7623.9|7639.7|7635.9|7641.7|7638.9|7623.7|7620.9|1085
1685733300000|2023-06-02 19:15:00|7640.6|7636.9|7642.6|7639.8|7642.7|7639.8|7637.7|7633.9|355
1685733600000|2023-06-02 19:20:00|7643.5|7640.7|7647.7|7644.9|7648.6|7644.9|7642.7|7639.9|873
1685733900000|2023-06-02 19:25:00|7648.6|7644.8|7645.7|7641.9|7648.7|7645.9|7642.6|7638.9|807
1685734200000|2023-06-02 19:30:00|7644.7|7642.8|7637.7|7634.9|7645.7|7642.8|7635.7|7632.8|213
1685734500000|2023-06-02 19:35:00|7638.6|7633.9|7636.7|7632.9|7639.6|7636.8|7635.5|7631.9|236
1685734800000|2023-06-02 19:40:00|7637.2|7633.9|7634.7|7631.9|7640.7|7637.8|7634.6|7630.9|730
1685735100000|2023-06-02 19:45:00|7633.7|7630.9|7628.6|7624.8|7636.2|7632.4|7626.7|7623.8|415
1685735400000|2023-06-02 19:50:00|7627.6|7624|7634.6|7631.8|7634.6|7631.8|7625.8|7622.9|1159
1685735700000|2023-06-02 19:55:00|7635.6|7632.8|7637.5|7633.7|7643.6|7640.8|7635.6|7632.8|623
1685736000000|2023-06-02 20:00:00|7637|7634.7|7639.6|7636.8|7643.6|7640.7|7636.6|7632.8|398
1685736300000|2023-06-02 20:05:00|7639.5|7636.7|7639.6|7635.8|7640.5|7636.7|7636.6|7633.7|44
1685736600000|2023-06-02 20:10:00|7639.5|7636.7|7637.5|7633.7|7642.5|7639.7|7637.4|7633.6|33
1685736900000|2023-06-02 20:15:00|7638.4|7634.6|7631.6|7627.8|7638.4|7634.7|7629.5|7626.6|298
1685737200000|2023-06-02 20:20:00|7630.6|7627.7|7632.5|7628.7|7632.6|7628.8|7629.6|7626.7|83
1685737500000|2023-06-02 20:25:00|7632.6|7628.8|7629.6|7625.8|7632.6|7628.8|7628.5|7624.7|78
1685737800000|2023-06-02 20:30:00|7630.4|7626.6|7631.6|7627.8|7633.6|7629.8|7628.8|7625.8|45
1685738100000|2023-06-02 20:35:00|7632.6|7628.8|7630.6|7626.8|7632.6|7628.8|7630.1|7626.3|77
1685738400000|2023-06-02 20:40:00|7631.6|7627.8|7637.6|7633.8|7637.6|7633.8|7631.6|7627.8|34
1685738700000|2023-06-02 20:45:00|7637.7|7633.9|7625.6|7621.8|7641.2|7637.4|7621.6|7614.8|132
1685739000000|2023-06-02 20:50:00|7625.1|7621.3|7629.6|7625.8|7632.6|7628.8|7623.6|7620.8|288
1685739300000|2023-06-02 20:55:00|7630.1|7626.3|7625|7621.2|7631.6|7627.6|7625|7619.8|216
1685739600000|2023-06-02 21:00:00|7624.9|7621.1|7625.1|7617.3|7628.1|7621.1|7615.6|7611.3|28
1685916000000|2023-06-04 22:00:00|7826.8|7819|7825.7|7817.9|7839.3|7831.5|7752.7|7748.9|3908
1685916300000|2023-06-04 22:05:00|7825.8|7818|7854.1|7850.3|7869|7865.9|7823.2|7817.2|4782
1685916600000|2023-06-04 22:10:00|7854|7851.2|7860.5|7856.7|7867.6|7863.5|7849.2|7843.3|1276
1685916900000|2023-06-04 22:15:00|7860.9|7857.1|7839.3|7836.5|7862.4|7857.5|7830.8|7825.4|1614
1685917200000|2023-06-04 22:20:00|7839.5|7835.7|7840.7|7836.9|7852.8|7847|7836|7831.1|1708
1685917500000|2023-06-04 22:25:00|7841.9|7838.1|7837.7|7833.9|7845.1|7841|7833.6|7829.3|463
1685917800000|2023-06-04 22:30:00|7837.6|7833.8|7838.7|7834.9|7842.4|7836.8|7831.3|7827.3|552
1685918100000|2023-06-04 22:35:00|7839.2|7835.4|7805.4|7801.6|7839.2|7835.4|7802.9|7798.5|960
1685918400000|2023-06-04 22:40:00|7808.1|7804.3|7810.9|7807.1|7813.5|7808.1|7795.7|7791.9|290
1685918700000|2023-06-04 22:45:00|7810.4|7806.6|7802.1|7798.3|7812.6|7808.6|7798.9|7792.7|225
1685919000000|2023-06-04 22:50:00|7804.5|7796.7|7796.5|7793.7|7804.5|7799.1|7796.5|7793.5|385
1685919300000|2023-06-04 22:55:00|7797.4|7793.6|7801.8|7798|7805.4|7799.2|7796.5|7793.6|203
1685919600000|2023-06-04 23:00:00|7801.9|7798.1|7801.4|7793.6|7806.2|7801.9|7798.9|7793.5|469
1685919900000|2023-06-04 23:05:00|7799.9|7796.1|7783.8|7780|7805.3|7801.4|7782.3|7778.6|206
1685920200000|2023-06-04 23:10:00|7785|7781.2|7788.8|7785|7791.3|7786|7776.3|7772.5|235
1685920500000|2023-06-04 23:15:00|7788.7|7784.9|7791.4|7787.6|7802|7796.4|7788.7|7783.5|126
1685920800000|2023-06-04 23:20:00|7791.3|7787.5|7790.2|7786.4|7793.4|7789.5|7785.8|7780.6|56
1685921100000|2023-06-04 23:25:00|7790.4|7786.6|7794.4|7791.6|7796.4|7792.6|7789.8|7786|190
1685921400000|2023-06-04 23:30:00|7795.3|7791.5|7795.4|7791.6|7807.3|7801.9|7794.3|7791.4|247
1685921700000|2023-06-04 23:35:00|7795.3|7791.5|7780|7776.2|7795.5|7791.7|7780|7776.2|239
1685922000000|2023-06-04 23:40:00|7780.5|7776.7|7776.5|7773.7|7784.3|7780.5|7776.5|7773.6|221
1685922300000|2023-06-04 23:45:00|7776.4|7772.7|7778.3|7774.5|7779.9|7776.1|7772.5|7769.6|379
1685922600000|2023-06-04 23:50:00|7782.1|7778.3|7790.4|7787.6|7790.4|7787.6|7780.4|7777.5|248
1685922900000|2023-06-04 23:55:00|7791.3|7787.5|7781.4|7777.6|7791.4|7787.6|7781.4|7777.6|86
1685923200000|2023-06-05 00:00:00|7781.3|7778.5|7766.7|7762.9|7781.3|7778.5|7765.7|7762.4|430
1685923500000|2023-06-05 00:05:00|7765.7|7763.8|7762.7|7759.9|7770.5|7766.8|7762.7|7759.8|338
1685923800000|2023-06-05 00:10:00|7763.6|7759.8|7760.7|7757.9|7765.7|7762.9|7760.7|7757.8|185
1685924100000|2023-06-05 00:15:00|7761.7|7758.8|7769.7|7765.9|7770.7|7766.9|7761.6|7757.9|313
1685924400000|2023-06-05 00:20:00|7770.5|7766.7|7770.7|7766.9|7774.7|7771.9|7766.6|7762.9|148
1685924700000|2023-06-05 00:25:00|7769.7|7765.9|7770.5|7766.7|7772.5|7768.9|7767.6|7764.7|90
1685925000000|2023-06-05 00:30:00|7770.4|7767.6|7759.6|7756.8|7771.3|7768|7758.7|7755.8|137
1685925300000|2023-06-05 00:35:00|7758.7|7755.9|7753.5|7750.7|7759.7|7756.8|7751.6|7748.7|227
1685925600000|2023-06-05 00:40:00|7753.4|7750.6|7746.6|7743.8|7756.5|7752.8|7746.5|7742.8|153
1685925900000|2023-06-05 00:45:00|7746.5|7743.7|7718.4|7714.6|7746.6|7743.8|7717.6|7714.6|471
1685926200000|2023-06-05 00:50:00|7719.4|7715.6|7718.5|7715.7|7730.5|7727.7|7718.5|7714.8|152
1685926500000|2023-06-05 00:55:00|7718.6|7714.8|7710.7|7707.9|7723.5|7719.7|7709.1|7704.8|380
1685926800000|2023-06-05 01:00:00|7710.6|7707.8|7666.8|7663|7711.6|7707.9|7663.7|7660|2209
1685927100000|2023-06-05 01:05:00|7665.9|7663.1|7678.5|7675.7|7685.9|7683|7665.7|7662|1010
1685927400000|2023-06-05 01:10:00|7679.4|7675.6|7669.5|7666.7|7685.6|7681.9|7667.4|7664.6|770
1685927700000|2023-06-05 01:15:00|7669.4|7666.6|7669.8|7666|7672.2|7668.9|7659.6|7656.8|548
1685928000000|2023-06-05 01:20:00|7670.8|7667|7691.6|7687.8|7691.6|7688.7|7670.7|7667|376
1685928300000|2023-06-05 01:25:00|7691.5|7688.7|7705.8|7702|7706.6|7703.7|7687.5|7683.8|442
1685928600000|2023-06-05 01:30:00|7705.6|7701.8|7684.6|7680.8|7706.6|7703.7|7682.7|7679.9|278
1685928900000|2023-06-05 01:35:00|7683.7|7680.9|7696.5|7692.7|7699|7695.9|7677.8|7675|468
1685929200000|2023-06-05 01:40:00|7696.6|7692.8|7697.8|7694|7700.6|7696.8|7690.8|7687|176
1685929500000|2023-06-05 01:45:00|7697.6|7693.8|7702.5|7699.7|7703.7|7699.9|7697.2|7693.4|402
1685929800000|2023-06-05 01:50:00|7702.6|7698.8|7690.4|7686.6|7706.6|7703.7|7688.6|7684.8|235
1685930100000|2023-06-05 01:55:00|7689.6|7685.8|7696.6|7693.8|7700.6|7696.9|7686.5|7683.4|139
1685930400000|2023-06-05 02:00:00|7696.5|7693.7|7682.8|7679|7697|7693.7|7676.7|7673.9|235
1685930700000|2023-06-05 02:05:00|7683.6|7679.8|7681.6|7677.8|7689.8|7687|7679.8|7676.9|204
1685931000000|2023-06-05 02:10:00|7681.8|7678|7682.8|7679|7687.8|7684.1|7679.8|7676.9|138
1685931300000|2023-06-05 02:15:00|7683.6|7679.8|7687.7|7684.9|7688.8|7685.9|7680.7|7676.9|93
1685931600000|2023-06-05 02:20:00|7687.9|7685.1|7680.8|7677|7689.8|7687|7679.7|7676|164
1685931900000|2023-06-05 02:25:00|7680.7|7677.9|7690.8|7687|7692.6|7688.8|7677.7|7674.9|146
1685932200000|2023-06-05 02:30:00|7690.2|7686.4|7686.6|7682.8|7691.8|7688|7680.7|7677|370
1685932500000|2023-06-05 02:35:00|7686.8|7683|7690.8|7687|7692.8|7689.9|7686.8|7683|137
1685932800000|2023-06-05 02:40:00|7691.8|7688|7678.8|7675|7691.8|7688|7678.7|7675|147
1685933100000|2023-06-05 02:45:00|7677.9|7675.1|7675.7|7672.9|7683.8|7680|7675.7|7672|191
1685933400000|2023-06-05 02:50:00|7676.6|7672.8|7679.6|7675.8|7681.6|7677.9|7672.3|7669|325
1685933700000|2023-06-05 02:55:00|7679.7|7676.9|7673.8|7670|7680.8|7677.1|7673.7|7670|126
1685934000000|2023-06-05 03:00:00|7673.7|7670.9|7682.8|7679|7684.8|7681.9|7673.7|7669.9|347
1685934300000|2023-06-05 03:05:00|7683.6|7679.8|7686.7|7683.9|7691.6|7687.9|7682.6|7679|88
1685934600000|2023-06-05 03:10:00|7687.6|7683.8|7687.6|7683.8|7692.6|7688.9|7686.7|7683.8|52
1685934900000|2023-06-05 03:15:00|7686.7|7683.9|7690.7|7687.9|7691.8|7688.9|7686.2|7682.9|70
1685935200000|2023-06-05 03:20:00|7691.8|7689|7686.7|7683.9|7695.8|7693|7681.6|7677.8|106
1685935500000|2023-06-05 03:25:00|7686.8|7683|7680.6|7676.8|7690.6|7686.9|7678.7|7674.9|96
1685935800000|2023-06-05 03:30:00|7681.3|7678.5|7681.6|7677.8|7687.6|7683.9|7680.8|7677|58
1685936100000|2023-06-05 03:35:00|7681.2|7677.4|7698.7|7694.9|7700.8|7697|7680.6|7676.8|198
1685936400000|2023-06-05 03:40:00|7698.8|7695|7704.8|7701|7706.6|7702.9|7698.7|7695|240
1685936700000|2023-06-05 03:45:00|7704.6|7700.8|7702.7|7699.9|7707.7|7704.9|7702.7|7699.8|63
1685937000000|2023-06-05 03:50:00|7705.6|7701.8|7696.8|7693|7705.6|7701.8|7695.8|7693|94
1685937300000|2023-06-05 03:55:00|7696.7|7693.9|7696.8|7693|7699.6|7695.8|7695.6|7691.8|44
1685937600000|2023-06-05 04:00:00|7697.8|7694|7697.6|7694.8|7699.7|7696|7694.7|7691|77
1685937900000|2023-06-05 04:05:00|7696.5|7693.7|7687.6|7683.8|7696.7|7693.7|7686.7|7683|95
1685938200000|2023-06-05 04:10:00|7686.8|7683|7685.6|7681.8|7687.7|7683.9|7682.7|7679|52
1685938500000|2023-06-05 04:15:00|7685.8|7682|7693.7|7690.9|7694.8|7691.9|7685.6|7681.8|77
1685938800000|2023-06-05 04:20:00|7693.8|7690|7696.8|7693|7699.8|7696|7693.7|7690|119
1685939100000|2023-06-05 04:25:00|7695.9|7693.1|7699.9|7697.1|7702.5|7699|7695.8|7692.9|99
1685939400000|2023-06-05 04:30:00|7700|7696.2|7704.7|7700.9|7704.7|7701.1|7691.8|7688|120
1685939700000|2023-06-05 04:35:00|7703.9|7701.1|7704|7700.2|7705.7|7702.1|7701.9|7698.2|89
1685940000000|2023-06-05 04:40:00|7702.9|7700.1|7701.8|7699|7710|7706.2|7700|7697|188
1685940300000|2023-06-05 04:45:00|7702|7698.2|7710.8|7708|7711.8|7709|7700.8|7697.2|201
1685940600000|2023-06-05 04:50:00|7712|7708.2|7704.7|7700.9|7712|7708.2|7704.7|7700.9|30
1685940900000|2023-06-05 04:55:00|7704.9|7701.1|7712.6|7708.8|7712.7|7709|7703.8|7700|79
1685941200000|2023-06-05 05:00:00|7712.7|7708.9|7706.9|7703.1|7712.7|7709|7705.2|7701.4|72
1685941500000|2023-06-05 05:05:00|7706.8|7704|7721.9|7718.1|7725.9|7723|7706.8|7704|320
1685941800000|2023-06-05 05:10:00|7721.4|7717.6|7718.9|7715.1|7726.8|7723.1|7718.7|7715.1|164
1685942100000|2023-06-05 05:15:00|7718.8|7716|7710.9|7707.1|7721.8|7718|7710.8|7707.1|291
1685942400000|2023-06-05 05:20:00|7711.9|7708.1|7701.9|7698.1|7711.9|7708.1|7700.8|7697.1|155
1685942700000|2023-06-05 05:25:00|7701.8|7699|7698.8|7696|7704.3|7701|7695.8|7692.9|137
1685943000000|2023-06-05 05:30:00|7698.9|7695.1|7697.9|7694.1|7699.7|7696|7687.7|7683.9|268
1685943300000|2023-06-05 05:35:00|7697.7|7693.9|7699.7|7695.9|7702.7|7699|7694.8|7691|116
1685943600000|2023-06-05 05:40:00|7698.7|7695|7702.8|7700|7704.7|7700.9|7696.7|7692.9|98
1685943900000|2023-06-05 05:45:00|7702.9|7699.1|7706.8|7704|7709.8|7706.1|7698.6|7694.9|170
1685944200000|2023-06-05 05:50:00|7706.9|7703.1|7694.7|7690.9|7706.9|7703.1|7691.8|7688.9|111
1685944500000|2023-06-05 05:55:00|7695.7|7691.9|7688.8|7686|7696.7|7692.9|7682.8|7679.9|314
1685944800000|2023-06-05 06:00:00|7689.7|7685.9|7696.9|7694.1|7696.9|7694.1|7688.7|7684.9|462
1685945100000|2023-06-05 06:05:00|7698.6|7694.8|7700.7|7696.9|7707.8|7704.2|7694.8|7691.9|318
1685945400000|2023-06-05 06:10:00|7701.5|7697.9|7698.8|7696|7702.3|7699|7694.8|7691.1|184
1685945700000|2023-06-05 06:15:00|7699.9|7696.1|7715.7|7711.9|7715.7|7712|7699.9|7696.1|778
1685946000000|2023-06-05 06:20:00|7715.9|7712.1|7723.8|7721|7724.9|7722|7711.9|7709.1|342
1685946300000|2023-06-05 06:25:00|7723.9|7720.1|7719.9|7716.1|7727.9|7724.6|7716.7|7713.9|481
1685946600000|2023-06-05 06:30:00|7720.7|7716.9|7714.9|7711.1|7725.8|7722|7713.9|7711|234
1685946900000|2023-06-05 06:35:00|7713.9|7711|7729.9|7727.1|7730.1|7727.2|7713.8|7710|705
1685947200000|2023-06-05 06:40:00|7730|7727.2|7713.9|7710.1|7730|7727.2|7709.8|7706.1|445
1685947500000|2023-06-05 06:45:00|7714|7710.2|7709.1|7706.3|7714|7710.2|7706.9|7704.1|203
1685947800000|2023-06-05 06:50:00|7709|7706.2|7720|7717.2|7727.1|7723.4|7709|7706.2|233
1685948100000|2023-06-05 06:55:00|7720.9|7717.1|7711|7708.2|7722.1|7718.3|7706.6|7702.8|680
1685948400000|2023-06-05 07:00:00|7711.2|7708.4|7719.9|7716.1|7728.1|7724.4|7711.1|7708.2|720
1685948700000|2023-06-05 07:05:00|7720|7716.2|7759.9|7756.1|7759.9|7756.1|7719|7716.2|1517
1685949000000|2023-06-05 07:10:00|7758.9|7757|7761.8|7759|7765.7|7762.9|7743.8|7741|1511
1685949300000|2023-06-05 07:15:00|7761.9|7758.1|7752.1|7749.3|7762.7|7759|7745.9|7742.1|1972
1685949600000|2023-06-05 07:20:00|7752|7748.3|7734.1|7730.3|7753|7750.2|7727.2|7724.3|863
1685949900000|2023-06-05 07:25:00|7733.1|7729.3|7729.3|7726.5|7744|7740.3|7729.3|7726.4|658
1685950200000|2023-06-05 07:30:00|7729.1|7726.3|7734|7731.2|7744.1|7740.4|7727.2|7723.4|704
1685950500000|2023-06-05 07:35:00|7734.9|7731.1|7739.9|7736.1|7741.1|7738.2|7730|7727.2|292
1685950800000|2023-06-05 07:40:00|7740|7737.1|7749|7745.2|7749.9|7746.1|7739.9|7736.1|620
1685951100000|2023-06-05 07:45:00|7748.9|7745.1|7747.9|7744.1|7752.7|7749.2|7745.9|7742.7|805
1685951400000|2023-06-05 07:50:00|7747.8|7745|7760.7|7756.9|7761.7|7758|7745|7742.1|2092
1685951700000|2023-06-05 07:55:00|7759.8|7757|7754.5|7750.7|7763.7|7760.8|7751.3|7747.6|2164
1685952000000|2023-06-05 08:00:00|7754.4|7750.6|7776.3|7773.5|7783|7779.4|7751.5|7748.6|2506
1685952300000|2023-06-05 08:05:00|7777.4|7773.6|7789.2|7785.4|7790.2|7787.3|7775.3|7772.4|1453
1685952600000|2023-06-05 08:10:00|7788.1|7785.3|7788.1|7785.3|7795.1|7792.3|7782.1|7779.3|1463
1685952900000|2023-06-05 08:15:00|7788|7785.2|7801.7|7798.9|7804.8|7801|7788|7784.2|2734
1685953200000|2023-06-05 08:20:00|7799.8|7797|7796.6|7793.8|7800.7|7797.8|7790.8|7788|2064
1685953500000|2023-06-05 08:25:00|7795.8|7793|7772.8|7769|7795.8|7793|7761.8|7758.1|8054
1685953800000|2023-06-05 08:30:00|7772.7|7769.9|7803.7|7800.9|7807.1|7803.9|7770|7767.1|6009
1685954100000|2023-06-05 08:35:00|7803.6|7799.8|7810.6|7806.8|7819.4|7815.7|7800.5|7797.7|2996
1685954400000|2023-06-05 08:40:00|7809.6|7807.8|7798.6|7794.8|7810.6|7807.8|7793.7|7790.9|1276
1685954700000|2023-06-05 08:45:00|7798.7|7794.9|7786.8|7784|7800.6|7796.9|7781.7|7778.9|1571
1685955000000|2023-06-05 08:50:00|7786.7|7783.9|7778.8|7775|7791.7|7788.9|7777|7774.1|2420
1685955300000|2023-06-05 08:55:00|7778.9|7776|7779.9|7777.1|7788.8|7786|7776.8|7773.7|1241
1685955600000|2023-06-05 09:00:00|7780.8|7777|7772.8|7770|7788.9|7786.1|7769.9|7766.1|1396
1685955900000|2023-06-05 09:05:00|7771.9|7769.1|7779.9|7777.1|7783.9|7781|7771.8|7769|546
1685956200000|2023-06-05 09:10:00|7779.1|7776.3|7779|7776.2|7785.9|7783.1|7776.8|7774|848
1685956500000|2023-06-05 09:15:00|7778.9|7776.1|7738.1|7734.3|7779.8|7777|7736.1|7732.4|2198
1685956800000|2023-06-05 09:20:00|7738.2|7734.4|7738.2|7734.4|7748.2|7744.5|7736.3|7733|872
1685957100000|2023-06-05 09:25:00|7737.3|7734.5|7746.3|7742.5|7747.4|7744.4|7732.2|7728.5|782
1685957400000|2023-06-05 09:30:00|7746.2|7742.4|7742.3|7739.5|7748.2|7745.4|7737.3|7733.6|462
1685957700000|2023-06-05 09:35:00|7743.1|7740.3|7756.2|7752.4|7758.1|7754.4|7741.3|7738.4|703
1685958000000|2023-06-05 09:40:00|7756.1|7752.3|7744.2|7740.4|7760.2|7756.5|7739.4|7736.3|1624
1685958300000|2023-06-05 09:45:00|7743.3|7740.5|7745.3|7742.5|7755.2|7752.4|7740.3|7736.5|1975
1685958600000|2023-06-05 09:50:00|7747|7743.2|7730.5|7727.7|7749.4|7746.5|7729.5|7726.7|1273
1685958900000|2023-06-05 09:55:00|7730.6|7726.8|7728.6|7724.8|7736.5|7732.8|7722.6|7719.7|663
1685959200000|2023-06-05 10:00:00|7729.4|7725.6|7736.5|7733.7|7740.4|7736.8|7728.5|7724.8|430
1685959500000|2023-06-05 10:05:00|7737.5|7734.7|7730.6|7727.8|7742.6|7739.7|7729.5|7725.8|346
1685959800000|2023-06-05 10:10:00|7731.4|7727.6|7729.5|7726.7|7737.5|7734.7|7729.5|7726.7|270
1685960100000|2023-06-05 10:15:00|7729.6|7726.8|7741.3|7737.5|7742.9|7739.1|7729.6|7726.8|755
1685960400000|2023-06-05 10:20:00|7741.4|7737.6|7744.5|7740.7|7748.5|7744.8|7740.4|7737.5|668
1685960700000|2023-06-05 10:25:00|7744.6|7740.8|7742.5|7738.7|7748.6|7745.7|7741.4|7738.6|542
1685961000000|2023-06-05 10:30:00|7742.6|7738.8|7740.5|7737.7|7745.4|7741.8|7732.5|7728.8|195
1685961300000|2023-06-05 10:35:00|7741.4|7737.6|7740.4|7736.6|7744.5|7740.7|7734.5|7731.6|504
1685961600000|2023-06-05 10:40:00|7739.5|7736.7|7734.6|7730.8|7742.5|7739.7|7732.5|7729.6|171
1685961900000|2023-06-05 10:45:00|7735.4|7731.6|7746.5|7743.7|7749.5|7746.7|7734.5|7730.8|392
1685962200000|2023-06-05 10:50:00|7746.6|7742.8|7740.5|7737.7|7749.5|7746.6|7739.5|7736.7|264
1685962500000|2023-06-05 10:55:00|7740.6|7736.8|7746.5|7743.7|7747.6|7744.8|7738.6|7735.8|244
1685962800000|2023-06-05 11:00:00|7746.6|7742.8|7739.5|7736.7|7749.4|7745.7|7737.5|7734.7|232
1685963100000|2023-06-05 11:05:00|7739.6|7735.8|7749.2|7746.4|7752.4|7749.6|7739.5|7735.8|464
1685963400000|2023-06-05 11:10:00|7748.2|7745.4|7747.3|7743.5|7751.1|7747.5|7745.1|7741.4|122
1685963700000|2023-06-05 11:15:00|7747.2|7744.4|7754.2|7751.4|7754.3|7751.4|7746.5|7743.4|758
1685964000000|2023-06-05 11:20:00|7754.3|7750.5|7743.3|7739.5|7754.3|7751.4|7743.2|7739.5|183
1685964300000|2023-06-05 11:25:00|7742.3|7739.4|7773.1|7769.3|7776.1|7773.3|7742.3|7739.4|891
1685964600000|2023-06-05 11:30:00|7774|7770.3|7778.2|7775.4|7783.2|7779.4|7770.2|7767.3|584
1685964900000|2023-06-05 11:35:00|7778.1|7775.3|7775|7771.2|7780.1|7777.3|7773|7769.3|309
1685965200000|2023-06-05 11:40:00|7775.1|7771.3|7773.3|7769.5|7777.1|7774.2|7771.1|7768.3|499
1685965500000|2023-06-05 11:45:00|7773.2|7770.4|7771.2|7768.4|7777.2|7774.4|7770.3|7767.5|607
1685965800000|2023-06-05 11:50:00|7770.3|7767.5|7769.2|7766.4|7772.1|7769.2|7765.3|7762.3|246
1685966100000|2023-06-05 11:55:00|7770.1|7766.3|7770.2|7767.4|7774.6|7771.3|7767.2|7764.3|515
1685966400000|2023-06-05 12:00:00|7771.1|7767.3|7784|7781.2|7784.1|7781.2|7767.2|7763.5|724
1685966700000|2023-06-05 12:05:00|7784.1|7781.3|7795.9|7792.1|7807.9|7805.1|7783|7779.2|2320
1685967000000|2023-06-05 12:10:00|7795|7792.2|7793.1|7789.3|7797.1|7794.2|7786|7783.2|1347
1685967300000|2023-06-05 12:15:00|7792|7789.2|7786|7782.2|7796.9|7793.2|7782|7779.2|1913
1685967600000|2023-06-05 12:20:00|7786.1|7782.3|7792|7789.2|7799.9|7796.5|7782.1|7779.3|1343
1685967900000|2023-06-05 12:25:00|7792.1|7788.3|7794|7791.2|7794.9|7791.2|7781.9|7778.2|432
1685968200000|2023-06-05 12:30:00|7793.9|7791.1|7803|7800.2|7804.9|7802|7793.9|7791.1|840
1685968500000|2023-06-05 12:35:00|7803.9|7800.1|7799.9|7797.1|7804|7801.1|7795.9|7793.1|706
1685968800000|2023-06-05 12:40:00|7800|7797.2|7812.8|7809|7813.1|7810.3|7800|7797.2|2038
1685969100000|2023-06-05 12:45:00|7812.6|7808.8|7802.1|7798.3|7816.6|7813.8|7789.9|7787.1|2138
1685969400000|2023-06-05 12:50:00|7801|7798.2|7791|7788.2|7802.1|7799.2|7788.1|7785.3|1091
1685969700000|2023-06-05 12:55:00|7791.1|7788.3|7786.2|7783.4|7795.1|7792.2|7784|7781.2|792
1685970000000|2023-06-05 13:00:00|7785.2|7782.4|7796.1|7792.3|7800.9|7797.2|7775.6|7772.4|2708
1685970300000|2023-06-05 13:05:00|7795.1|7793.2|7781.1|7777.3|7802.1|7799.2|7774.6|7770.8|2037
1685970600000|2023-06-05 13:10:00|7780.1|7776.3|7786.1|7782.3|7795.1|7792.3|7769.3|7766.3|1990
1685970900000|2023-06-05 13:15:00|7787.1|7783.3|7796|7793.2|7805|7802.2|7784.2|7781.3|1096
1685971200000|2023-06-05 13:20:00|7796.8|7793|7787|7783.2|7798|7795.2|7783|7778.2|1117
1685971500000|2023-06-05 13:25:00|7786.8|7784.2|7773.8|7771|7789|7785.8|7770.8|7767.2|1175
1685971800000|2023-06-05 13:30:00|7774|7771.2|7779.8|7776|7780|7777|7769.8|7766.2|1378
1685972100000|2023-06-05 13:35:00|7780.7|7776.9|7759.8|7757|7780.7|7776.9|7758.8|7756|1635
1685972400000|2023-06-05 13:40:00|7759.9|7757.1|7744.2|7741.4|7763.9|7761.1|7738.3|7735.4|2746
1685972700000|2023-06-05 13:45:00|7744.9|7742.1|7725.2|7722.4|7749.2|7746.3|7707.2|7704.3|2978
1685973000000|2023-06-05 13:50:00|7725.9|7723.1|7722.2|7718.4|7738.2|7734.4|7719.3|7716.5|2522
1685973300000|2023-06-05 13:55:00|7723|7720.2|7720.3|7717.5|7728.3|7725.5|7713.3|7710.4|1436
1685973600000|2023-06-05 14:00:00|7722.2|7719.4|7720.2|7717.4|7732.4|7729.5|7714.4|7711.6|2466
1685973900000|2023-06-05 14:05:00|7721|7717.2|7678.3|7675.5|7727.2|7724.2|7673.4|7670.6|5040
1685974200000|2023-06-05 14:10:00|7679.3|7676.5|7671.5|7667.7|7686.7|7682.9|7663.8|7660.8|4032
1685974500000|2023-06-05 14:15:00|7671.4|7668.6|7656.7|7652.9|7676.6|7673.7|7650.6|7646.8|3390
1685974800000|2023-06-05 14:20:00|7655.8|7653|7689|7686.2|7694.9|7692.1|7649.8|7646.9|7473
1685975100000|2023-06-05 14:25:00|7688.9|7686.1|7705.8|7702|7711.6|7708.1|7687.8|7685|4147
1685975400000|2023-06-05 14:30:00|7704.7|7701.9|7681.9|7679.1|7709.6|7705.9|7675.9|7672.1|3731
1685975700000|2023-06-05 14:35:00|7681.8|7679|7712.7|7708.9|7715.7|7712.4|7666.8|7663.1|3348
1685976000000|2023-06-05 14:40:00|7712.8|7709|7708.8|7705|7717.8|7714.9|7692.9|7690|3763
1685976300000|2023-06-05 14:45:00|7708.6|7704.8|7706.6|7703.8|7710.6|7706.9|7691.6|7688.8|1737
1685976600000|2023-06-05 14:50:00|7707.6|7704.8|7720.2|7716.4|7725.4|7722.4|7703.5|7699.8|3895
1685976900000|2023-06-05 14:55:00|7720.1|7717.3|7715|7712.2|7725.1|7721.3|7706.2|7703.3|5334
1685977200000|2023-06-05 15:00:00|7716.8|7714|7714.1|7710.3|7725.1|7721.4|7708.2|7705.4|7460
1685977500000|2023-06-05 15:05:00|7714.8|7712|7704.1|7701.3|7715.1|7712.3|7694.2|7690.5|2786
1685977800000|2023-06-05 15:10:00|7704.2|7700.4|7703.3|7700.5|7706.2|7702.4|7693.2|7690.4|2106
1685978100000|2023-06-05 15:15:00|7701.5|7698.7|7697.3|7693.5|7710.5|7707.5|7677.5|7674.5|3502
1685978400000|2023-06-05 15:20:00|7696.4|7693.6|7716.2|7713.4|7717.3|7714.5|7695.6|7692.6|1914
1685978700000|2023-06-05 15:25:00|7716.3|7713.5|7734.4|7731.6|7740.3|7737.5|7705.4|7702.6|9097
1685979000000|2023-06-05 15:30:00|7734.3|7731.5|7703.3|7699.5|7735.4|7732.5|7701.3|7698.5|5517
1685979300000|2023-06-05 15:35:00|7703.2|7700.4|7705.3|7702.5|7709.2|7706.4|7695.7|7692.4|1668
1685979600000|2023-06-05 15:40:00|7706.4|7702.6|7712.3|7708.5|7719.3|7715.6|7702.3|7699.5|968
1685979900000|2023-06-05 15:45:00|7712.4|7709.5|7707.4|7704.6|7714.4|7711.5|7703.4|7700.5|614
1685980200000|2023-06-05 15:50:00|7708.3|7704.5|7718.5|7715.7|7720.8|7717.5|7705.4|7702.6|1047
1685980500000|2023-06-05 15:55:00|7718.4|7715.6|7719.3|7716.5|7727.3|7723.6|7715.5|7712.5|744
1685980800000|2023-06-05 16:00:00|7720.3|7717.6|7731.4|7728.6|7732.3|7729|7711.3|7708.5|1222
1685981100000|2023-06-05 16:05:00|7731.3|7728.5|7724.3|7721.5|7732.3|7728.6|7719.3|7716.5|479
1685981400000|2023-06-05 16:10:00|7724.4|7721.6|7741.1|7738.3|7742.1|7738.4|7722.3|7719.5|1798
1685981700000|2023-06-05 16:15:00|7741.2|7738.4|7729.3|7726.5|7742.2|7739.4|7727.3|7724.4|2430
1685982000000|2023-06-05 16:20:00|7729.4|7726.6|7732.2|7729.4|7733.7|7730.4|7722.9|7719.5|1204
1685982300000|2023-06-05 16:25:00|7732.3|7728.5|7735.1|7731.3|7737.2|7734.3|7728.1|7724.4|758
1685982600000|2023-06-05 16:30:00|7735.2|7731.4|7735.1|7732.3|7740.2|7737.3|7732.1|7729.3|841
1685982900000|2023-06-05 16:35:00|7736.2|7733.4|7736.1|7732.3|7737.2|7733.5|7726.1|7722.9|611
1685983200000|2023-06-05 16:40:00|7735.2|7732.4|7738.1|7734.3|7742.2|7739.4|7734.2|7731.4|2960
1685983500000|2023-06-05 16:45:00|7738.2|7734.4|7741.1|7738.3|7745.1|7742.3|7734.1|7730.9|1019
1685983800000|2023-06-05 16:50:00|7742.1|7738.1|7740.9|7737.1|7745.1|7742.3|7737.9|7734.1|792
1685984100000|2023-06-05 16:55:00|7740.8|7738|7752.1|7749.3|7753.8|7751|7735.9|7733|1335
1685984400000|2023-06-05 17:00:00|7751.9|7749.1|7736.9|7734.1|7752.9|7750.1|7730.9|7728|1591
1685984700000|2023-06-05 17:05:00|7737.9|7735.1|7733.2|7729.4|7738.9|7736.1|7730.4|7727.4|1718
1685985000000|2023-06-05 17:10:00|7733.3|7729.5|7726.3|7723.5|7736.3|7732.5|7724.2|7721.2|976
1685985300000|2023-06-05 17:15:00|7725.3|7722.5|7724.2|7721.4|7728.2|7724.5|7720.3|7717.4|976
1685985600000|2023-06-05 17:20:00|7724.3|7720.5|7720.3|7716.5|7725.3|7722.5|7715.3|7711.5|683
1685985900000|2023-06-05 17:25:00|7719.3|7715.5|7706.4|7702.6|7720.2|7717.2|7705.4|7701.7|1377
1685986200000|2023-06-05 17:30:00|7706.3|7703.5|7713.4|7710.6|7716.4|7713.5|7706.3|7703.5|639
1685986500000|2023-06-05 17:35:00|7713.3|7710.5|7711.3|7707.5|7716.8|7713.6|7708.3|7704.7|566
1685986800000|2023-06-05 17:40:00|7712.3|7708.5|7703.4|7700.6|7712.3|7709.5|7700.3|7697.5|783
1685987100000|2023-06-05 17:45:00|7703.3|7700.5|7706.4|7703.6|7713.4|7709.6|7701.3|7698|490
1685987400000|2023-06-05 17:50:00|7707.4|7704.5|7710.5|7706.7|7713.4|7709.7|7706.5|7703.5|381
1685987700000|2023-06-05 17:55:00|7710.4|7706.6|7709.5|7706.7|7713.7|7710.4|7706.2|7702.6|434
1685988000000|2023-06-05 18:00:00|7709.4|7706.6|7706.4|7702.6|7717.2|7714.4|7703.9|7700.4|807
1685988300000|2023-06-05 18:05:00|7706.2|7702.4|7690.4|7686.6|7706.4|7703.4|7684.5|7681.7|2406
1685988600000|2023-06-05 18:10:00|7690.5|7687.6|7700.3|7697.5|7704.2|7700.6|7687.4|7684.4|1715
1685988900000|2023-06-05 18:15:00|7700.2|7697.4|7691.2|7688.4|7702.5|7699.5|7690.2|7686.5|1014
1685989200000|2023-06-05 18:20:00|7690.2|7687.4|7673.5|7669.7|7693.2|7690.4|7669.3|7665.7|2170
1685989500000|2023-06-05 18:25:00|7672.5|7669.5|7667.5|7664.7|7675.3|7672.4|7662.5|7659.5|6352
1685989800000|2023-06-05 18:30:00|7669.5|7666.7|7666.5|7662.7|7674.3|7670.7|7663.3|7660.2|2992
1685990100000|2023-06-05 18:35:00|7665.5|7662.5|7655.3|7651.5|7666.5|7663.5|7651.3|7648.4|1370
1685990400000|2023-06-05 18:40:00|7655.2|7651.4|7651.4|7648.6|7657.4|7654.5|7648.4|7645.5|533
1685990700000|2023-06-05 18:45:00|7652.4|7648.8|7651.6|7647.8|7657.4|7653.6|7649.1|7645.8|525
1685991000000|2023-06-05 18:50:00|7651.4|7647.6|7654.4|7651.6|7656.9|7653.6|7648.4|7645.6|456
1685991300000|2023-06-05 18:55:00|7655.3|7651.5|7652.3|7649.5|7656.3|7652.6|7649.6|7646.6|446
1685991600000|2023-06-05 19:00:00|7653.4|7649.6|7653.3|7649.5|7656.4|7652.6|7650.3|7647.5|518
1685991900000|2023-06-05 19:05:00|7652.4|7649.6|7653.3|7650.5|7658.4|7655.5|7651.3|7647.6|230
1685992200000|2023-06-05 19:10:00|7653.4|7649.6|7656.2|7652.4|7656.3|7653.5|7649.4|7646.6|131
1685992500000|2023-06-05 19:15:00|7656.3|7652.5|7650.2|7647.4|7656.3|7653.5|7650.2|7647.4|344
1685992800000|2023-06-05 19:20:00|7650.3|7646.5|7648.4|7645.6|7650.3|7647.5|7648.4|7645.5|137
1685993100000|2023-06-05 19:25:00|7649.3|7645.5|7647.2|7643.4|7650.7|7647.4|7644.2|7641.3|538
1685993400000|2023-06-05 19:30:00|7646.2|7644.4|7654.2|7650.4|7655.2|7652.4|7646.2|7644.4|239
1685993700000|2023-06-05 19:35:00|7653.3|7650.5|7654.2|7651.4|7657.2|7653.5|7653.3|7650|237
1685994000000|2023-06-05 19:40:00|7654.3|7650.5|7658.2|7654.4|7658.3|7655.4|7652.3|7649.4|199
1685994300000|2023-06-05 19:45:00|7657.3|7654.5|7646.2|7642.4|7659.3|7656.3|7645.2|7642.4|295
1685994600000|2023-06-05 19:50:00|7647.1|7643.4|7637.2|7633.4|7647.2|7644.4|7636.2|7633.4|303
1685994900000|2023-06-05 19:55:00|7636.2|7632.5|7640.4|7636.6|7640.4|7637.5|7635.3|7632.4|236
1685995200000|2023-06-05 20:00:00|7639.3|7636.5|7635.3|7632.5|7639.3|7636.5|7633.2|7629.7|279
1685995500000|2023-06-05 20:05:00|7636.3|7633.5|7636.3|7633.5|7637.3|7634.5|7634.2|7630.5|262
1685995800000|2023-06-05 20:10:00|7636.4|7632.6|7632.2|7629.4|7638.2|7634.5|7632.2|7628.4|135
1685996100000|2023-06-05 20:15:00|7632.3|7628.5|7632.2|7629.4|7633.3|7629.5|7631.2|7628|165
1685996400000|2023-06-05 20:20:00|7633.2|7628.4|7631.2|7628.4|7633.3|7630.4|7630.4|7627.5|178
1685996700000|2023-06-05 20:25:00|7631.3|7628.5|7627.2|7624.4|7631.3|7628.5|7627.2|7624.2|287
1685997000000|2023-06-05 20:30:00|7627.9|7625.1|7628.2|7624.4|7629.2|7625.7|7627.2|7624.4|125
1685997300000|2023-06-05 20:35:00|7628|7625.2|7631.3|7628.5|7632.3|7629.4|7627.2|7624.2|293
1685997600000|2023-06-05 20:40:00|7632.2|7628.4|7632.1|7629.3|7633.2|7630.4|7632|7628.3|39
1685997900000|2023-06-05 20:45:00|7632|7628.3|7640|7636.2|7640.3|7637.5|7632|7628.3|131
1685998200000|2023-06-05 20:50:00|7640.1|7636.3|7638.3|7635.5|7640.1|7637.3|7636.1|7633.3|73
1685998500000|2023-06-05 20:55:00|7638.1|7635.3|7646.3|7643.5|7650.1|7646.5|7638.1|7635.3|559
1685998800000|2023-06-05 21:00:00|7648.8|7645|7656.3|7652.5|7658.1|7654.3|7648.8|7643.5|49
1685999100000|2023-06-05 21:05:00|7654.4|7650.6|7654.3|7651.5|7655.3|7651.6|7654.1|7650.5|6
1685999400000|2023-06-05 21:10:00|7653.5|7650.7|7654.1|7650.3|7654.3|7650.7|7652.3|7648.5|8
1685999700000|2023-06-05 21:15:00|7654.2|7650.4|7654.4|7651.6|7654.4|7651.6|7654.2|7650.4|4
1686000000000|2023-06-05 21:20:00|7653.4|7650.6|7654.2|7650.4|7654.2|7650.6|7652.2|7648.4|10
1686000600000|2023-06-05 21:30:00|7654.4|7650.6|7654.2|7650.4|7654.4|7650.6|7653.9|7650.1|30
1686000900000|2023-06-05 21:35:00|7655.2|7652.4|7658.1|7654.3|7658.1|7654.3|7655.2|7651.4|24
1686001200000|2023-06-05 21:40:00|||||||||1
1686001500000|2023-06-05 21:45:00|7657.7|7653.9|7657.2|7653.4|7658.1|7654.4|7656.3|7653.4|7
1686001800000|2023-06-05 21:50:00|7656.8|7653|7656.8|7653|7657.2|7653.4|7656.8|7653|5
1686002100000|2023-06-05 21:55:00|7656.3|7652.5|7654.8|7651|7656.7|7652.9|7654.2|7651|10
1686002400000|2023-06-05 22:00:00|7654.7|7650.9|7654.7|7650.9|7654.7|7650.9|7654.7|7650.9|0
1686009600000|2023-06-06 00:00:00|7652.2|7644.4|7648.3|7644.5|7652.5|7649.2|7642.2|7639.2|118
1686009900000|2023-06-06 00:05:00|7648|7644.2|7643|7639.2|7651.3|7648.4|7638.1|7635.2|187
1686010200000|2023-06-06 00:10:00|7642.1|7639.3|7645|7641.2|7645.1|7642.2|7640.1|7637.2|48
1686010500000|2023-06-06 00:15:00|7644.9|7642.1|7643.1|7640.3|7651|7647.2|7642.3|7639.3|129
1686010800000|2023-06-06 00:20:00|7644.1|7641.3|7647.1|7644.3|7647.1|7644.3|7643.1|7640.2|42
1686011100000|2023-06-06 00:25:00|7647.4|7644.6|7649.1|7646.3|7650.1|7647.2|7647.4|7644.6|24
1686011400000|2023-06-06 00:30:00|7650|7646.2|7651|7647.2|7652.3|7649.3|7648.1|7645.2|335
1686011700000|2023-06-06 00:35:00|7650.1|7647.3|7649.1|7646.3|7652|7648.3|7648.1|7645.2|349
1686012000000|2023-06-06 00:40:00|7650|7647.2|7650.1|7646.3|7651.1|7648.2|7648.1|7645.2|99
1686012300000|2023-06-06 00:45:00|7649.2|7646.4|7643.1|7640.3|7649.2|7646.4|7643.1|7640.3|38
1686012600000|2023-06-06 00:50:00|7644.2|7641.4|7640.1|7637.3|7644.2|7641.4|7640|7636.2|21
1686012900000|2023-06-06 00:55:00|7640|7636.3|7644|7640.2|7645|7641.3|7639.1|7636.2|41
1686013200000|2023-06-06 01:00:00|7644.1|7641.3|7640.9|7637.1|7645.2|7642.3|7636|7632.2|259
1686013500000|2023-06-06 01:05:00|7641.8|7638.1|7643.9|7641.1|7644.9|7642|7635.9|7633|121
1686013800000|2023-06-06 01:10:00|7643.8|7641|7647|7643.2|7658.8|7655.1|7643.8|7641|322
1686014100000|2023-06-06 01:15:00|7647.8|7644|7626.9|7624.1|7647.8|7644.1|7626.8|7624|435
1686014400000|2023-06-06 01:20:00|7627.8|7624|7620.8|7618|7627.8|7625|7609.9|7607|594
1686014700000|2023-06-06 01:25:00|7621.6|7617.8|7617.7|7614.9|7627.9|7624.9|7615.6|7611.9|342
1686015000000|2023-06-06 01:30:00|7617.9|7614.1|7624.7|7620.9|7624.7|7621.1|7610.9|7607.9|326
1686015300000|2023-06-06 01:35:00|7624.6|7621.8|7626.7|7623.9|7629.7|7626.9|7622.7|7619.9|195
1686015600000|2023-06-06 01:40:00|7627.7|7624.9|7612.9|7610.1|7629.6|7626.1|7612.9|7610.1|396
1686015900000|2023-06-06 01:45:00|7613.7|7609.9|7612|7608.2|7622.9|7619.9|7609.9|7606.9|98
1686016200000|2023-06-06 01:50:00|7612.7|7608.9|7612.9|7609.1|7618.7|7615.1|7611|7607.2|68
1686016500000|2023-06-06 01:55:00|7612.7|7609.9|7613.8|7611|7616.7|7613.2|7608.8|7605.9|91
1686016800000|2023-06-06 02:00:00|7614.7|7610.9|7616.7|7612.9|7624|7621|7613.8|7610.9|205
1686017100000|2023-06-06 02:05:00|7617.5|7613.7|7627|7624.2|7629.8|7627|7617.5|7613.7|273
1686017400000|2023-06-06 02:10:00|7627.8|7624|7635.7|7631.9|7643.7|7640.9|7627.8|7624|277
1686017700000|2023-06-06 02:15:00|7634.8|7631|7631.8|7629|7639.7|7635.9|7630.8|7628|47
1686018000000|2023-06-06 02:20:00|7632.7|7628.9|7634|7630.2|7635.7|7632|7631.8|7628.2|92
1686018300000|2023-06-06 02:25:00|7633|7629.2|7629|7626.2|7633|7629.2|7629|7626.2|35
1686018600000|2023-06-06 02:30:00|7629.8|7627|7633.2|7629.4|7634.2|7630.4|7622.1|7618.4|476
1686018900000|2023-06-06 02:35:00|7632.2|7628.4|7626.9|7623.1|7634.2|7631.3|7626.1|7623.1|179
1686019200000|2023-06-06 02:40:00|7627.1|7624.3|7636.9|7633.1|7637.9|7634.3|7623.2|7620.3|334
1686019500000|2023-06-06 02:45:00|7637.1|7634.3|7646.1|7643.3|7648.2|7645.3|7635.1|7632.1|203
1686019800000|2023-06-06 02:50:00|7646.9|7643.1|7650.9|7647.1|7655.2|7652.4|7646.9|7643.1|313
1686020100000|2023-06-06 02:55:00|7651.1|7647.3|7650.1|7646.3|7652.2|7649.3|7647.2|7644.3|69
1686020400000|2023-06-06 03:00:00|7650.2|7646.4|7643.9|7640.1|7652.2|7648.4|7639.9|7637.1|111
1686020700000|2023-06-06 03:05:00|7642.9|7639.1|7646.9|7643.1|7647.2|7644.2|7642.8|7639.1|78
1686021000000|2023-06-06 03:10:00|7647|7644.1|7647.9|7644.1|7648|7645|7641.8|7638.1|91
1686021300000|2023-06-06 03:15:00|7648|7645.2|7644|7641.2|7648.9|7645.2|7642|7639.1|110
1686021600000|2023-06-06 03:20:00|7644.9|7641.1|7647|7644.2|7649.2|7646.2|7643|7640.1|64
1686021900000|2023-06-06 03:25:00|7647.9|7645.1|7652.9|7649.1|7655.2|7652.4|7647.9|7644.2|136
1686022200000|2023-06-06 03:30:00|7652|7649.2|7650|7647.2|7652.9|7649.2|7649.8|7646.1|70
1686022500000|2023-06-06 03:35:00|7650.2|7646.4|7644.1|7640.3|7651.2|7647.4|7643|7639.3|103
1686022800000|2023-06-06 03:40:00|7643|7640.2|7649.9|7646.1|7649.9|7646.2|7643|7639.3|65
1686023100000|2023-06-06 03:45:00|7649|7646.2|7651.3|7648.5|7652.1|7648.5|7647.1|7644.2|88
1686023400000|2023-06-06 03:50:00|7651|7648.2|7648|7645.2|7652.1|7649.2|7647.1|7644.2|15
1686023700000|2023-06-06 03:55:00|7647.9|7645.1|7648|7645.2|7649|7646.1|7646.8|7643.3|100
1686024000000|2023-06-06 04:00:00|7648.9|7645.1|7642.9|7639.1|7648.9|7645.2|7639.9|7636.2|122
1686024300000|2023-06-06 04:05:00|7642|7639.2|7640|7637.2|7642.9|7640.1|7639.9|7636.2|44
1686024600000|2023-06-06 04:10:00|7640.8|7637|7641|7638.2|7642|7638.3|7639.1|7636.2|21
1686024900000|2023-06-06 04:15:00|7642|7638.1|7640|7636.2|7643.1|7640.3|7638.9|7636.1|18
1686025200000|2023-06-06 04:20:00|7639.1|7636.3|7642.9|7639.1|7643.1|7640.2|7638|7634.2|15
1686025500000|2023-06-06 04:25:00|7642.8|7640|7643|7639.2|7644|7641.2|7640.9|7637.1|28
1686025800000|2023-06-06 04:30:00|7642.9|7639.1|7651|7648.2|7654.1|7651|7642.9|7639.1|138
1686026100000|2023-06-06 04:35:00|7651.9|7648.1|7648|7645.2|7652|7649.1|7646|7643.1|25
1686026400000|2023-06-06 04:40:00|7648.9|7645.1|7650.1|7647.3|7651.2|7648.3|7647.9|7644.1|19
1686026700000|2023-06-06 04:45:00|7649.1|7646.3|7648|7645.2|7650.1|7647.2|7647|7643.3|3
1686027000000|2023-06-06 04:50:00|7648.9|7645.1|7650.1|7646.3|7651.1|7647.4|7648.1|7645.1|11
1686027300000|2023-06-06 04:55:00|7651|7647.3|7650.1|7646.3|7652|7648.2|7649|7645.3|38
1686027600000|2023-06-06 05:00:00|7650.9|7647.1|7647.9|7644.1|7650.9|7647.3|7647.9|7644.1|29
1686027900000|2023-06-06 05:05:00|7648|7645.2|7653|7649.2|7653|7650.2|7646|7643.1|38
1686028200000|2023-06-06 05:10:00|7652.9|7649.1|7654.9|7651.1|7655.2|7652.3|7652.7|7649.1|26
1686028500000|2023-06-06 05:15:00|7654|7651.2|7655|7652.2|7657.5|7654.2|7654|7651.1|65
1686028800000|2023-06-06 05:20:00|7655.1|7651.3|7646.1|7642.3|7655.1|7651.3|7646|7642.3|68
1686029100000|2023-06-06 05:25:00|7645|7642.2|7645.1|7641.3|7645.1|7642.2|7639|7635.7|179
1686029400000|2023-06-06 05:30:00|7646|7642.3|7650.8|7647|7653|7650.2|7642.1|7639|152
1686029700000|2023-06-06 05:35:00|7650|7647.2|7631|7628.2|7650.8|7647.2|7630|7626.3|326
1686030000000|2023-06-06 05:40:00|7631.8|7628|7635|7632.2|7635.5|7632.2|7628|7625.2|200
1686030300000|2023-06-06 05:45:00|7634.8|7632|7627.1|7623.3|7637.1|7634.2|7625|7621.3|343
1686030600000|2023-06-06 05:50:00|7628|7624.3|7629|7625.2|7630.1|7626.4|7625.1|7622.2|79
1686030900000|2023-06-06 05:55:00|7629.1|7625.3|7626.1|7623.3|7629.1|7626|7624|7620.3|189
1686031200000|2023-06-06 06:00:00|7626|7623.2|7621.1|7617.3|7628|7625|7620.1|7617.3|306
1686031500000|2023-06-06 06:05:00|7620.1|7616.1|7618.9|7616.1|7624.1|7621.1|7613.9|7610.3|416
1686031800000|2023-06-06 06:10:00|7619.8|7615.1|7628.9|7626.1|7632.8|7630|7618.9|7615.1|316
1686032100000|2023-06-06 06:15:00|7630.1|7626.3|7619.9|7617.1|7630.1|7626.3|7614.3|7611.5|580
1686032400000|2023-06-06 06:20:00|7620.1|7616.3|7615.9|7613.1|7622.8|7619.1|7614.1|7611.1|367
1686032700000|2023-06-06 06:25:00|7616.2|7613.4|7606.1|7603.3|7622.3|7618.3|7602.2|7599.3|504
1686033000000|2023-06-06 06:30:00|7605.9|7603.1|7603.2|7599.4|7610.9|7607.3|7601.2|7598.3|594
1686033300000|2023-06-06 06:35:00|7603.1|7599.3|7584.4|7581.6|7603.3|7600.4|7583.3|7580|2515
1686033600000|2023-06-06 06:40:00|7584.3|7581.5|7595.3|7592.5|7601.8|7598.2|7584.3|7581.5|1590
1686033900000|2023-06-06 06:45:00|7596.2|7592.4|7585.3|7582.5|7596.2|7593.4|7583.3|7580.5|963
1686034200000|2023-06-06 06:50:00|7586.2|7582.4|7583.3|7579.5|7590|7587.2|7582.3|7579.5|379
1686034500000|2023-06-06 06:55:00|7582.4|7579.6|7583.3|7580.5|7587.2|7584.4|7578.3|7575.5|406
1686034800000|2023-06-06 07:00:00|7584|7581.2|7582.2|7578.4|7592.3|7589.4|7578.2|7575.4|1193
1686035100000|2023-06-06 07:05:00|7582.3|7579.4|7552.5|7548.7|7585.3|7582.5|7551.5|7548.6|1842
1686035400000|2023-06-06 07:10:00|7549.8|7547|7574|7570.2|7574.4|7570.7|7548.6|7545.7|1816
1686035700000|2023-06-06 07:15:00|7573.5|7569.7|7557.4|7554.6|7578.5|7574.7|7554.6|7551.6|1103
1686036000000|2023-06-06 07:20:00|7556.5|7553.7|7550.5|7546.7|7560.4|7556.6|7532.6|7527|1538
1686036300000|2023-06-06 07:25:00|7550.4|7546.6|7562.6|7559.8|7572.3|7568.6|7546|7542.7|1538
1686036600000|2023-06-06 07:30:00|7562|7558.2|7556.6|7553.8|7567.8|7564.8|7553.5|7550|864
1686036900000|2023-06-06 07:35:00|7557.6|7554|7536.9|7534.1|7557.8|7554|7535|7532.1|1323
1686037200000|2023-06-06 07:40:00|7536|7533.1|7526|7522.2|7537.9|7534.1|7517.9|7515|1500
1686037500000|2023-06-06 07:45:00|7525.9|7522.1|7533.5|7529.7|7541.7|7538.1|7520|7517.2|2483
1686037800000|2023-06-06 07:50:00|7532.6|7529.8|7550.4|7546.6|7550.4|7546.7|7531.5|7527.9|1758
1686038100000|2023-06-06 07:55:00|7550.5|7547.7|7550.6|7547.8|7554.3|7550.6|7542.4|7539.5|860
1686038400000|2023-06-06 08:00:00|7550.5|7547.7|7564.4|7561.6|7568.5|7565.6|7546.5|7543.6|1575
1686038700000|2023-06-06 08:05:00|7565.4|7561.1|7556.2|7552.4|7570.5|7567.6|7555.4|7552.4|922
1686039000000|2023-06-06 08:10:00|7556.5|7552.7|7542.5|7538.7|7560.4|7556.6|7540.4|7536.7|1120
1686039300000|2023-06-06 08:15:00|7541.5|7538.6|7537.7|7533.9|7544.6|7540.9|7534.6|7531.6|1239
1686039600000|2023-06-06 08:20:00|7536.6|7533.8|7526.7|7522.9|7548.5|7545.7|7523.9|7520.9|1146
1686039900000|2023-06-06 08:25:00|7525.9|7523.1|7513.1|7510.3|7526.7|7523.4|7501.1|7497.9|9442
1686040200000|2023-06-06 08:30:00|7513.9|7511.1|7511.2|7508.4|7516.1|7513.2|7500.3|7497.3|5756
1686040500000|2023-06-06 08:35:00|7512.2|7508.5|7518.8|7516|7527.8|7525|7503.2|7500.3|1835
1686040800000|2023-06-06 08:40:00|7519|7515.2|7516|7513.2|7519.8|7516.2|7514|7511.2|1601
1686041100000|2023-06-06 08:45:00|7516.1|7513.3|7516.7|7513.9|7524.5|7521.2|7513.3|7510.5|559
1686041400000|2023-06-06 08:50:00|7517.7|7514.9|7511.1|7507.3|7520.1|7517.3|7509.1|7505.4|794
1686041700000|2023-06-06 08:55:00|7510.1|7507.4|7476.1|7473.3|7511.1|7507.4|7469.1|7466.2|3278
1686042000000|2023-06-06 09:00:00|7476.8|7474|7488.2|7484.4|7492.2|7488.5|7471.2|7468.4|2259
1686042300000|2023-06-06 09:05:00|7487.2|7483.4|7504.7|7501.9|7514|7511|7486.3|7483.4|2070
1686042600000|2023-06-06 09:10:00|7504|7501.2|7512.7|7509.9|7520|7517|7502.7|7499.9|1300
1686042900000|2023-06-06 09:15:00|7513.7|7510.9|7525.7|7522.9|7528.8|7526|7509.7|7506.8|1349
1686043200000|2023-06-06 09:20:00|7525.8|7523|7522.7|7519.9|7526.8|7524|7518.7|7514.9|980
1686043500000|2023-06-06 09:25:00|7522.8|7520|7519.7|7516.9|7528.7|7525|7518.8|7515.9|720
1686043800000|2023-06-06 09:30:00|7519.8|7516|7531.4|7528.6|7533.4|7530.6|7518.6|7515.8|947
1686044100000|2023-06-06 09:35:00|7531.6|7527.8|7524.6|7521.8|7534.6|7531.8|7524.6|7520.8|1148
1686044400000|2023-06-06 09:40:00|7525.6|7522.8|7529.1|7526.3|7535.6|7532.8|7525.6|7522.8|628
1686044700000|2023-06-06 09:45:00|7528.7|7525.9|7531.7|7527.9|7536.8|7533.9|7526.7|7523.8|583
1686045000000|2023-06-06 09:50:00|7530.8|7528|7534.7|7531.9|7538.7|7535|7530.6|7526.9|290
1686045300000|2023-06-06 09:55:00|7533.7|7530.9|7544.6|7540.8|7549.6|7546.8|7531.8|7528.9|1065
1686045600000|2023-06-06 10:00:00|7544.7|7540.9|7541.7|7538.9|7551.4|7547.6|7540.2|7536.9|685
1686045900000|2023-06-06 10:05:00|7541.6|7538.8|7538.7|7534.9|7547.6|7544.8|7537.6|7533.9|1384
1686046200000|2023-06-06 10:10:00|7537.7|7535.8|7529.8|7527|7538.8|7535.8|7525.8|7522.9|679
1686046500000|2023-06-06 10:15:00|7529.9|7527.1|7526.7|7523.9|7530.9|7528|7522.7|7519.1|485
1686046800000|2023-06-06 10:20:00|7526.8|7524|7531.8|7528|7538.4|7535|7526.8|7523.1|490
1686047100000|2023-06-06 10:25:00|7531.7|7528.9|7533.8|7530|7539.8|7536.9|7527.8|7524.9|655
1686047400000|2023-06-06 10:30:00|7533.7|7529.9|7532.8|7529|7539.7|7536|7527.7|7523.9|1247
1686047700000|2023-06-06 10:35:00|7532.7|7529.9|7522|7519.2|7533.8|7530|7520|7517.2|588
1686048000000|2023-06-06 10:40:00|7521.9|7518.1|7514|7511.2|7523|7520.1|7509|7505.2|754
1686048300000|2023-06-06 10:45:00|7513.9|7511.1|7525.9|7522.1|7526|7522.2|7513.9|7510.7|444
1686048600000|2023-06-06 10:50:00|7525|7522.2|7507|7504.2|7525|7522.2|7502.2|7499.2|591
1686048900000|2023-06-06 10:55:00|7507.2|7503.4|7505.2|7501.4|7510.2|7507.2|7504|7500.4|1059
1686049200000|2023-06-06 11:00:00|7505|7502.2|7494|7490.2|7508.2|7505.4|7492.2|7489.4|1457
1686049500000|2023-06-06 11:05:00|7494.2|7490.4|7499.2|7496.4|7499.3|7496.4|7483.9|7480.2|484
1686049800000|2023-06-06 11:10:00|7499.3|7496.5|7499|7496.2|7510.3|7507.3|7497.1|7493.5|507
1686050100000|2023-06-06 11:15:00|7499.1|7496.3|7498.3|7495.5|7507.1|7503.5|7497.6|7494.3|746
1686050400000|2023-06-06 11:20:00|7498.1|7495.3|7500.1|7496.3|7506.1|7503.3|7498.1|7495|409
1686050700000|2023-06-06 11:25:00|7499.3|7496.5|7500.1|7497.3|7501.1|7497.3|7489.1|7485.5|836
1686051000000|2023-06-06 11:30:00|7500.3|7496.5|7507.3|7503.5|7510.4|7507.5|7497.1|7493.5|516
1686051300000|2023-06-06 11:35:00|7507.1|7503.3|7500.3|7497.5|7509.1|7505.5|7496.3|7493.3|692
1686051600000|2023-06-06 11:40:00|7499.4|7496.6|7494.1|7491.3|7499.4|7496.6|7489.3|7486.5|521
1686051900000|2023-06-06 11:45:00|7494.3|7491.5|7504.1|7500.3|7504.1|7500.5|7489.3|7486.3|844
1686052200000|2023-06-06 11:50:00|7503.3|7500.5|7508.1|7504.3|7511.1|7508.3|7497.9|7494.6|1176
1686052500000|2023-06-06 11:55:00|7507.3|7504.5|7501.3|7498.5|7508.4|7505.6|7497.3|7494.5|969
1686052800000|2023-06-06 12:00:00|7501.4|7497.6|7516.3|7513.5|7521|7517.3|7500.4|7497.6|995
1686053100000|2023-06-06 12:05:00|7516|7513.2|7504.3|7500.5|7516.3|7513.2|7502.3|7498.6|557
1686053400000|2023-06-06 12:10:00|7504.4|7501.5|7516|7513.2|7516.1|7513.2|7502.2|7498.4|695
1686053700000|2023-06-06 12:15:00|7516.9|7514.1|7526|7523.2|7529.1|7526.1|7514.1|7510.8|1598
1686054000000|2023-06-06 12:20:00|7525.9|7523.1|7523.9|7520.1|7526|7523.1|7517|7514.1|457
1686054300000|2023-06-06 12:25:00|7523|7520.2|7515.9|7512.1|7527|7523.3|7512.1|7509.2|607
1686054600000|2023-06-06 12:30:00|7516|7512.2|7520.1|7516.3|7524.9|7521.2|7507|7503.3|2692
1686054900000|2023-06-06 12:35:00|7520|7516.2|7517.1|7513.3|7520.1|7516.3|7508|7505.1|1549
1686055200000|2023-06-06 12:40:00|7517|7513.2|7520.9|7518.1|7525.1|7522.2|7514.1|7511.3|444
1686055500000|2023-06-06 12:45:00|7521.9|7518.9|7523.1|7519.3|7533.2|7530.1|7520|7516.2|551
1686055800000|2023-06-06 12:50:00|7523|7520.2|7529.7|7526.9|7531.7|7528.1|7517.1|7514.3|386
1686056100000|2023-06-06 12:55:00|7529.9|7527.1|7522.2|7519.4|7532.9|7529.9|7513.2|7510.4|1456
1686056400000|2023-06-06 13:00:00|7522|7519.2|7518.1|7515.3|7533.1|7530.3|7511.1|7508.3|2562
1686056700000|2023-06-06 13:05:00|7519|7515.2|7556.2|7553.4|7559.8|7557|7512.1|7509.3|3005
1686057000000|2023-06-06 13:10:00|7556.1|7553.3|7553|7550.2|7567.1|7564.3|7546.1|7542.3|3043
1686057300000|2023-06-06 13:15:00|7552.2|7549.4|7546.2|7542.4|7556.1|7553.2|7537.1|7534.2|1775
1686057600000|2023-06-06 13:20:00|7546.1|7542.3|7545.5|7542.7|7555.2|7552.3|7542.3|7539.5|919
1686057900000|2023-06-06 13:25:00|7545.3|7542.5|7530.7|7527.9|7545.7|7542.5|7521.2|7517.4|1377
1686058200000|2023-06-06 13:30:00|7530.2|7527.4|7529.3|7525.5|7539.8|7536.5|7522.2|7519.3|1226
1686058500000|2023-06-06 13:35:00|7528.3|7527.5|7550.2|7547.4|7564.3|7560.7|7522.3|7519.5|1784
1686058800000|2023-06-06 13:40:00|7551.2|7548.4|7556.1|7552.3|7556.2|7553.4|7523.2|7519.5|1380
1686059100000|2023-06-06 13:45:00|7556|7553.2|7550.2|7547.4|7569.3|7566.4|7549.2|7545.5|2147
1686059400000|2023-06-06 13:50:00|7551.1|7547.3|7553.3|7549.5|7566.2|7563.3|7547.2|7544.3|1605
1686059700000|2023-06-06 13:55:00|7554|7550.2|7543.2|7539.4|7562.3|7558.5|7539.3|7536.5|1218
1686060000000|2023-06-06 14:00:00|7543.3|7539.5|7570.1|7567.3|7579.6|7576.3|7537.8|7534.5|3391
1686060300000|2023-06-06 14:05:00|7570.2|7567.4|7581.2|7577.4|7596.1|7593.3|7570.2|7567.4|2693
1686060600000|2023-06-06 14:10:00|7581.1|7578.3|7577.2|7574.4|7582.1|7578.6|7564.2|7561.4|1776
1686060900000|2023-06-06 14:15:00|7576.3|7573.5|7596.2|7593.4|7599.1|7596.3|7570.1|7566.4|1656
1686061200000|2023-06-06 14:20:00|7596.9|7594.1|7588.1|7584.3|7601.1|7598.3|7580.4|7577.4|1525
1686061500000|2023-06-06 14:25:00|7588.3|7584.5|7599.1|7595.3|7605.8|7603|7588.2|7584.4|2816
1686061800000|2023-06-06 14:30:00|7598.9|7596.1|7616.1|7612.3|7619.1|7616.3|7598.9|7595.4|2893
1686062100000|2023-06-06 14:35:00|7615.2|7612.4|7622.8|7620|7629.9|7627.1|7611.1|7608.3|2793
1686062400000|2023-06-06 14:40:00|7623.1|7620.3|7621.9|7619.1|7631.1|7628|7618.4|7615.1|2252
1686062700000|2023-06-06 14:45:00|7620.9|7618.1|7635.8|7633|7635.9|7633|7620.9|7618.1|3608
1686063000000|2023-06-06 14:50:00|7635.1|7632.3|7637.8|7634|7648.8|7645.9|7630.2|7627.4|2560
1686063300000|2023-06-06 14:55:00|7637.7|7634.9|7628.9|7625.1|7639.7|7636|7622.8|7619.9|2267
1686063600000|2023-06-06 15:00:00|7629.7|7625.9|7663.8|7661|7665.8|7662.9|7626.9|7624|2982
1686063900000|2023-06-06 15:05:00|7664.7|7660.9|7660.4|7656.6|7668.7|7665.7|7656.5|7653.7|2881
1686064200000|2023-06-06 15:10:00|7660.5|7656.7|7657.7|7654.9|7667.4|7664.1|7654.2|7650.7|2064
1686064500000|2023-06-06 15:15:00|7657.5|7654.7|7669.4|7666.6|7670.3|7667.5|7655.4|7652.6|2094
1686064800000|2023-06-06 15:20:00|7669.5|7666.7|7639.5|7636.7|7670.5|7667.7|7639.5|7636.7|3356
1686065100000|2023-06-06 15:25:00|7640.4|7637.6|7629.7|7626.9|7655.7|7652.7|7629.7|7626.1|4215
1686065400000|2023-06-06 15:30:00|7628.8|7626|7639.8|7637|7640.8|7637.9|7628.8|7626|2676
1686065700000|2023-06-06 15:35:00|7639.6|7636.8|7634.6|7630.8|7645.8|7643|7628.6|7625|1096
1686066000000|2023-06-06 15:40:00|7634.5|7631.7|7626.6|7622.8|7645.6|7642.7|7619.5|7616.7|1624
1686066300000|2023-06-06 15:45:00|7626.5|7622.7|7631.5|7628.7|7640.5|7636.8|7623.6|7620.1|1450
1686066600000|2023-06-06 15:50:00|7631.6|7628.8|7620.5|7617.7|7634.6|7631.7|7619.8|7616.8|964
1686066900000|2023-06-06 15:55:00|7620.6|7617.8|7613.6|7610.8|7620.6|7617.8|7603.6|7600.8|1142
1686067200000|2023-06-06 16:00:00|7614.4|7611.6|7613.4|7610.6|7625|7621.7|7606.4|7602.7|999
1686067500000|2023-06-06 16:05:00|7613.2|7610.4|7624.2|7620.4|7627.4|7623.6|7611.5|7608.6|817
1686067800000|2023-06-06 16:10:00|7623.4|7621.4|7619.5|7616.7|7627.4|7624.6|7615.5|7612.6|2502
1686068100000|2023-06-06 16:15:00|7620.4|7616.6|7614.5|7610.7|7622.5|7618.8|7611.8|7608.8|681
1686068400000|2023-06-06 16:20:00|7613.6|7610.8|7628.6|7624.8|7629.5|7626.6|7612.5|7608.7|472
1686068700000|2023-06-06 16:25:00|7627.6|7624|7623.6|7620.8|7638.5|7635.6|7620.8|7617.8|947
1686069000000|2023-06-06 16:30:00|7623.5|7620.7|7625.5|7621.7|7626.5|7623.7|7621.8|7618.7|291
1686069300000|2023-06-06 16:35:00|7625.4|7622.6|7622.6|7618.8|7630.5|7626.7|7620.5|7617.6|572
1686069600000|2023-06-06 16:40:00|7622.5|7618.7|7636.5|7633.7|7641.5|7638.7|7620.5|7616.8|836
1686069900000|2023-06-06 16:45:00|7635.6|7632.8|7630.5|7627.7|7638.5|7634.7|7624.6|7621.7|573
1686070200000|2023-06-06 16:50:00|7630.6|7626.8|7625.5|7621.7|7639.6|7636.2|7623.6|7620.8|825
1686070500000|2023-06-06 16:55:00|7624.5|7621.8|7634.5|7631.7|7635.5|7632.7|7624.5|7621.7|695
1686070800000|2023-06-06 17:00:00|7633.6|7630.8|7628.6|7625.8|7634.5|7630.8|7621.6|7618.7|489
1686071100000|2023-06-06 17:05:00|7629.5|7625.7|7635.6|7632.8|7641.5|7638.7|7626.6|7623.8|760
1686071400000|2023-06-06 17:10:00|7636.5|7631.8|7638.6|7634.8|7641.5|7637.8|7635.6|7631.8|638
1686071700000|2023-06-06 17:15:00|7638.5|7635.7|7635.5|7632.7|7640.6|7637.8|7630.7|7627.7|708
1686072000000|2023-06-06 17:20:00|7634.5|7631.7|7634.5|7631.7|7639.6|7636.7|7629.3|7625.7|694
1686072300000|2023-06-06 17:25:00|7635.5|7630.7|7630.6|7626.8|7635.5|7631.8|7626.6|7623.7|1117
1686072600000|2023-06-06 17:30:00|7630.5|7626.7|7642.5|7639.7|7643.6|7639.9|7629.5|7626.7|681
1686072900000|2023-06-06 17:35:00|7642.6|7639.8|7635.6|7631.8|7643.5|7640.7|7632.3|7628.8|648
1686073200000|2023-06-06 17:40:00|7635.5|7632.7|7636.5|7632.7|7639.5|7636.7|7634.5|7631.7|615
1686073500000|2023-06-06 17:45:00|7635.6|7632.8|7629.7|7625.9|7636.5|7633.7|7626.8|7623.7|1211
1686073800000|2023-06-06 17:50:00|7629.6|7625.8|7641.5|7638.7|7641.5|7638.7|7628.6|7624.9|501
1686074100000|2023-06-06 17:55:00|7640.5|7637.7|7638.6|7635.8|7643.6|7639.8|7634.6|7631.3|1285
1686074400000|2023-06-06 18:00:00|7638.5|7635.7|7645.6|7642.8|7645.7|7642.9|7631.6|7628.8|840
1686074700000|2023-06-06 18:05:00|7647.4|7643.6|7638.7|7634.9|7647.4|7644.1|7634.4|7631.6|624
1686075000000|2023-06-06 18:10:00|7638.6|7634.8|7635.6|7631.8|7644.6|7640.9|7633.7|7630.8|1054
1686075300000|2023-06-06 18:15:00|7634.7|7631.9|7632.7|7629.9|7637.6|7634.8|7631.7|7628.8|661
1686075600000|2023-06-06 18:20:00|7632.6|7629.8|7636.3|7633.5|7638.6|7635.8|7631.7|7628.8|2218
1686075900000|2023-06-06 18:25:00|7636.4|7633.6|7621.6|7618.8|7638.4|7635.6|7619.6|7616.8|8194
1686076200000|2023-06-06 18:30:00|7621.4|7618.6|7607.7|7604.9|7623.7|7619.9|7607.7|7604.8|2210
1686076500000|2023-06-06 18:35:00|7607.8|7605|7617.7|7614.9|7618.6|7614.9|7607.8|7605|449
1686076800000|2023-06-06 18:40:00|7617.6|7614.8|7619.7|7615.9|7622.7|7619.9|7616.8|7613.9|493
1686077100000|2023-06-06 18:45:00|7618.8|7616|7618.7|7615.9|7620.8|7617.9|7617.7|7614.8|207
1686077400000|2023-06-06 18:50:00|7619.7|7616.8|7618.8|7616|7620.7|7617.8|7617.8|7614.9|441
1686077700000|2023-06-06 18:55:00|7618.9|7615.1|7614.7|7610.9|7618.9|7615.1|7611.7|7608.1|273
1686078000000|2023-06-06 19:00:00|7614.8|7611.9|7618.8|7615|7618.9|7616.1|7613.8|7610.9|127
1686078300000|2023-06-06 19:05:00|7618.7|7615.9|7616.2|7612.4|7619.9|7617.1|7614.8|7612|237
1686078600000|2023-06-06 19:10:00|7615.8|7612|7614.9|7611.1|7616.9|7614|7613.9|7611|127
1686078900000|2023-06-06 19:15:00|7614.8|7611|7614.8|7611|7615.9|7613|7610.9|7608|166
1686079200000|2023-06-06 19:20:00|7614.7|7611.9|7615.8|7613|7615.9|7613.1|7612.9|7610|50
1686079500000|2023-06-06 19:25:00|7615.9|7612|7615.9|7612.1|7616.9|7614|7614.7|7611|64
1686079800000|2023-06-06 19:30:00|7615.8|7612|7616.8|7613|7618.8|7615.1|7614.9|7612|159
1686080100000|2023-06-06 19:35:00|7615.9|7613.1|7603.8|7600|7616.9|7614.1|7602.7|7599|277
1686080400000|2023-06-06 19:40:00|7602.9|7600.1|7603.8|7601|7606.8|7604|7601.9|7599|458
1686080700000|2023-06-06 19:45:00|7604.7|7600.9|7596.8|7594|7604.7|7601.1|7596.8|7594|749
1686081000000|2023-06-06 19:50:00|7597.5|7594.7|7598.8|7596|7599.9|7597|7594.9|7592|1026
1686081300000|2023-06-06 19:55:00|7598.9|7596.1|7603.8|7600|7604.8|7601.9|7597.8|7595|285
1686081600000|2023-06-06 20:00:00|7603.7|7600.9|7601.8|7598|7604|7601.1|7598.8|7596|147
1686081900000|2023-06-06 20:05:00|7600.9|7598.1|7601.8|7598|7601.8|7598.9|7600.8|7597.9|65
1686082200000|2023-06-06 20:10:00|7600.8|7597.9|7606.6|7603.8|7607.7|7604|7600.8|7597.9|265
1686082500000|2023-06-06 20:15:00|7605.6|7602.8|7597.9|7595.1|7607.6|7604|7595.6|7592|331
1686082800000|2023-06-06 20:20:00|7597.8|7595|7594.6|7591.8|7598.8|7595.8|7593.6|7590|146
1686083100000|2023-06-06 20:25:00|7594.8|7592|7601.3|7597.5|7601.3|7597.5|7592.8|7589.8|302
1686083400000|2023-06-06 20:30:00|7603.6|7599.8|7603.6|7599.8|7609.9|7606.2|7600.6|7597.8|413
1686083700000|2023-06-06 20:35:00|7603.5|7600.7|7593.8|7591|7603.8|7600.7|7590.6|7586.8|601
1686084000000|2023-06-06 20:40:00|7594.6|7590.8|7596.6|7592.8|7596.6|7593|7591.8|7588.8|74
1686084300000|2023-06-06 20:45:00|7595.8|7592|7601.8|7599|7602.9|7599.1|7594.8|7591|133
1686084600000|2023-06-06 20:50:00|7601.9|7598.1|7596.8|7594|7601.9|7598.2|7596.6|7593|78
1686084900000|2023-06-06 20:55:00|7596.9|7593.1|7594.6|7590.8|7596.9|7593.1|7591.6|7588|103
1686085200000|2023-06-06 21:00:00|7593.9|7590.1|7595.3|7591.5|7595.3|7591.5|7592.8|7589.8|18
1686085500000|2023-06-06 21:05:00|7594.8|7591|7602.8|7599|7602.8|7599|7594.8|7591|58
1686085800000|2023-06-06 21:10:00|7603|7599.2|7611.8|7608|7611.8|7608|7600.9|7597.1|49
1686086100000|2023-06-06 21:15:00|7609.9|7606.1|7614.3|7610.5|7616.8|7613|7608.9|7606|183
1686086400000|2023-06-06 21:20:00|7613.9|7610.1|7614.2|7610.4|7617.6|7613.8|7613.9|7610.1|119
1686086700000|2023-06-06 21:25:00|||||||||3
1686087000000|2023-06-06 21:30:00|7614.5|7611.7|7616.6|7612.8|7617.7|7614.9|7614.5|7611.7|48
1686087300000|2023-06-06 21:35:00|7616.7|7612.9|7608.4|7604.6|7617.7|7614.9|7607.7|7603.9|87
1686087600000|2023-06-06 21:40:00|7608|7604.2|7609.9|7606.1|7609.9|7606.9|7607.9|7604.1|5
1686087900000|2023-06-06 21:45:00|7610.7|7606.9|7610.9|7607.1|7610.9|7607.1|7609.9|7606.9|2
1686088200000|2023-06-06 21:50:00|7609.9|7606.1|7609.7|7605.9|7609.9|7606.1|7609.7|7605.9|1
1686088500000|2023-06-06 21:55:00|||||||||4
1686096000000|2023-06-07 00:00:00|7617.7|7614.9|7619.7|7616.9|7621.8|7618.9|7614.7|7611|167
1686096300000|2023-06-07 00:05:00|7620.5|7616.7|7625.7|7622.9|7628.5|7624.9|7618.7|7615.7|78
1686096600000|2023-06-07 00:10:00|7625.5|7622.7|7627.8|7624|7627.8|7624.9|7624.7|7621.7|18
1686096900000|2023-06-07 00:15:00|7627.7|7624.9|7632.5|7628.7|7632.7|7629.9|7624.7|7621.9|80
1686097200000|2023-06-07 00:20:00|7632.7|7628.9|7630.7|7627.9|7634.8|7631.9|7630.7|7627.7|44
1686097500000|2023-06-07 00:25:00|7630.8|7627|7631.7|7628.9|7634.5|7630.9|7629.7|7626.7|92
1686097800000|2023-06-07 00:30:00|7631.5|7627.7|7632.7|7629.9|7633.5|7630.7|7629.7|7626|27
1686098100000|2023-06-07 00:35:00|7631.7|7628.9|7635.7|7632.9|7635.8|7632.9|7628.7|7625.7|38
1686098400000|2023-06-07 00:40:00|7635.8|7632|7631.7|7628.9|7635.8|7632.9|7630.7|7627|27
1686098700000|2023-06-07 00:45:00|7631.9|7629.1|7632.8|7629|7632.8|7630|7628.7|7625.7|40
1686099000000|2023-06-07 00:50:00|7632.5|7628.7|7629.9|7627.1|7635.5|7631.9|7629.7|7626.7|85
1686099300000|2023-06-07 00:55:00|7629.7|7626.9|7631.8|7628|7633.8|7630.9|7629.7|7626.9|44
1686099600000|2023-06-07 01:00:00|7631.7|7628.9|7639.6|7636.8|7640.5|7637|7631.7|7628.9|221
1686099900000|2023-06-07 01:05:00|7639.5|7635.7|7643.8|7640|7645.6|7642|7638.6|7635.7|220
1686100200000|2023-06-07 01:10:00|7643.6|7640.8|7639.6|7635.8|7645.9|7643|7634.8|7632|168
1686100500000|2023-06-07 01:15:00|7639.8|7636|7636.8|7633|7640.8|7637.1|7634.8|7632|71
1686100800000|2023-06-07 01:20:00|7636.6|7633.8|7623.6|7620.8|7638.8|7636|7621.6|7618|151
1686101100000|2023-06-07 01:25:00|7624.5|7621.7|7630.6|7627.8|7632.8|7629.8|7623.6|7620.7|71
1686101400000|2023-06-07 01:30:00|7630.8|7627|7623.6|7620.8|7635.6|7632|7622.6|7619.7|77
1686101700000|2023-06-07 01:35:00|7624.5|7620.7|7623.9|7621.1|7633.6|7630.8|7621.6|7618.7|101
1686102000000|2023-06-07 01:40:00|7623.6|7620.8|7620.6|7617.8|7629.6|7626.8|7617.8|7614.8|191
1686102300000|2023-06-07 01:45:00|7620.8|7617|7613.8|7610|7624.8|7621.8|7613.1|7609.8|196
1686102600000|2023-06-07 01:50:00|7612.8|7610.8|7620.6|7617.8|7625.5|7621.8|7612.8|7610.8|115
1686102900000|2023-06-07 01:55:00|7620.8|7617|7616.6|7613.8|7623.8|7620.7|7616.6|7612.8|30
1686103200000|2023-06-07 02:00:00|7615.6|7612.8|7611.5|7607.7|7621.6|7618|7610.6|7607.7|112
1686103500000|2023-06-07 02:05:00|7610.6|7607.8|7606.8|7604|7613.5|7609.8|7606.6|7603.7|81
1686103800000|2023-06-07 02:10:00|7606.6|7603.8|7604.5|7600.7|7607.8|7604.8|7598.6|7595.7|112
1686104100000|2023-06-07 02:15:00|7604.8|7601|7611.8|7608|7612.8|7609.1|7604.6|7601|120
1686104400000|2023-06-07 02:20:00|7611.6|7608.8|7612.7|7608.9|7612.7|7608.9|7608.6|7604.9|54
1686104700000|2023-06-07 02:25:00|7611.9|7609.1|7611.6|7608.8|7614.7|7611.8|7610.6|7607.8|113
1686105000000|2023-06-07 02:30:00|7612.3|7609.5|7608.6|7604.8|7616.9|7613.9|7605.6|7602.7|89
1686105300000|2023-06-07 02:35:00|7608.7|7604.9|7605.7|7601.9|7610.7|7607.8|7605.6|7601.9|36
1686105600000|2023-06-07 02:40:00|7604.9|7602.1|7608.6|7605.8|7611.7|7608.8|7600.6|7596.9|179
1686105900000|2023-06-07 02:45:00|7608.7|7604.9|7601.7|7597.9|7609.7|7606.8|7599.6|7596.7|53
1686106200000|2023-06-07 02:50:00|7601.6|7598.8|7596.7|7593.9|7604.7|7601.8|7595.6|7592.7|84
1686106500000|2023-06-07 02:55:00|7596.6|7593.8|7595.7|7591.9|7599.7|7596.8|7593.6|7590.7|62
1686106800000|2023-06-07 03:00:00|7594.7|7590.9|7584.6|7581.8|7595.7|7591.9|7581.6|7577.8|256
1686107100000|2023-06-07 03:05:00|7585.5|7581.7|7588.6|7584.8|7592.7|7589.8|7585.5|7581.7|247
1686107400000|2023-06-07 03:10:00|7587.6|7584.7|7591.6|7588.8|7592.5|7588.8|7587.6|7584.7|24
1686107700000|2023-06-07 03:15:00|7591.7|7587.9|7604.7|7600.9|7607.7|7603.9|7591.6|7587.9|145
1686108000000|2023-06-07 03:20:00|7603.7|7600.8|7595.6|7592.8|7604.7|7601.8|7595.4|7591.8|57
1686108300000|2023-06-07 03:25:00|7595.7|7591.9|7598.7|7594.9|7600.7|7597.8|7594.6|7591.8|43
1686108600000|2023-06-07 03:30:00|7598.6|7594.8|7596.7|7592.9|7598.7|7595.8|7594.7|7591.9|27
1686108900000|2023-06-07 03:35:00|7596.6|7593.8|7590.7|7586.9|7596.7|7593.8|7590.7|7586.9|81
1686109200000|2023-06-07 03:40:00|7589.7|7585.9|7595.8|7593|7597.6|7594.8|7589.6|7585.9|84
1686109500000|2023-06-07 03:45:00|7595.7|7592.9|7593.8|7591|7597.7|7594.9|7593.7|7589.9|29
1686109800000|2023-06-07 03:50:00|7593.7|7590.9|7593.7|7589.9|7594.7|7591.8|7592.6|7589.8|11
1686110100000|2023-06-07 03:55:00|7592.8|7590|7591.7|7587.9|7592.8|7590|7590.7|7587.9|23
1686110400000|2023-06-07 04:00:00|7590.6|7587.8|7592.6|7588.8|7592.6|7588.9|7590.6|7586.9|15
1686110700000|2023-06-07 04:05:00|7591.7|7588.9|7591.8|7588|7592.6|7589.3|7590.7|7586.9|15
1686111000000|2023-06-07 04:10:00|7591.7|7587.9|7591.7|7587.9|7591.8|7588.8|7588.7|7585.9|48
1686111300000|2023-06-07 04:15:00|7590.7|7588.9|7592.6|7589.8|7592.7|7589.8|7590.7|7588.4|17
1686111600000|2023-06-07 04:20:00|7592.7|7588.9|7593.7|7589.9|7594.7|7590.9|7592.4|7588.9|21
1686111900000|2023-06-07 04:25:00|7593.6|7590.8|7592.7|7588.9|7595.7|7592.8|7592.6|7588.9|14
1686112200000|2023-06-07 04:30:00|7591.7|7587.9|7590.7|7586.9|7592.7|7588.9|7589.7|7586.9|25
1686112500000|2023-06-07 04:35:00|7589.7|7586.8|7589.7|7585.9|7590.7|7587|7588.6|7584.9|38
1686112800000|2023-06-07 04:40:00|7588.7|7585.8|7588.7|7585.9|7590.7|7586.9|7588.6|7584.9|40
1686113100000|2023-06-07 04:45:00|7588.8|7585|7587.7|7583.9|7588.8|7585|7584.5|7580.9|64
1686113400000|2023-06-07 04:50:00|7586.5|7583.7|7585.7|7581.9|7587.7|7584|7584.7|7581.7|35
1686113700000|2023-06-07 04:55:00|7584.8|7582|7584.5|7580.7|7586.7|7583|7583.5|7579.9|42
1686114000000|2023-06-07 05:00:00|7584.7|7580.9|7579.7|7575.9|7584.7|7580.9|7578.5|7574.9|76
1686114300000|2023-06-07 05:05:00|7579.5|7575.7|7570.8|7568|7579.5|7576|7570|7567|373
1686114600000|2023-06-07 05:10:00|7571|7568.2|7577.8|7575|7577.9|7575|7570.8|7567|51
1686114900000|2023-06-07 05:15:00|7576.8|7574|7571.8|7569|7577.9|7574.1|7569.9|7567|67
1686115200000|2023-06-07 05:20:00|7571.9|7568.1|7574.8|7572|7575.9|7573|7571.8|7568.1|76
1686115500000|2023-06-07 05:25:00|7574.9|7571.1|7577.8|7575|7577.9|7575|7573.8|7570.1|19
1686115800000|2023-06-07 05:30:00|7578.8|7575.9|7586.9|7583.1|7588.9|7585.3|7576.8|7573.1|134
1686116100000|2023-06-07 05:35:00|7585.9|7583|7574.8|7571|7586.9|7584.1|7573.7|7570.7|109
1686116400000|2023-06-07 05:40:00|7574.7|7570.9|7574.7|7570.9|7575.7|7572|7564.7|7561.4|250
1686116700000|2023-06-07 05:45:00|7573.8|7571|7570.8|7567|7578.5|7575.2|7570.8|7567|322
1686117000000|2023-06-07 05:50:00|7570.7|7566.9|7569.8|7566|7578.7|7575|7569.7|7566|48
1686117300000|2023-06-07 05:55:00|7569.7|7565.9|7571.7|7567.9|7577.8|7574.9|7568.7|7565|126
1686117600000|2023-06-07 06:00:00|7572.7|7568.9|7578.8|7576|7585.7|7582|7571.7|7568|243
1686117900000|2023-06-07 06:05:00|7578.7|7574.9|7574.6|7571.8|7578.7|7575|7572.5|7569|138
1686118200000|2023-06-07 06:10:00|7574.8|7572|7573.6|7569.8|7575.6|7572.8|7566.8|7564|182
1686118500000|2023-06-07 06:15:00|7571.8|7569|7566.6|7562.8|7575.6|7572|7565.6|7561.8|367
1686118800000|2023-06-07 06:20:00|7565.8|7563.8|7572.8|7570|7575.8|7572|7564.6|7561.8|171
1686119100000|2023-06-07 06:25:00|7572.9|7569|7570.8|7567|7574.1|7570.8|7566.8|7564|127
1686119400000|2023-06-07 06:30:00|7570.6|7567.8|7570.6|7566.8|7577.8|7574|7568.8|7565.8|165
1686119700000|2023-06-07 06:35:00|7570.8|7568|7573.6|7570.8|7577.9|7575|7569.8|7566.8|194
1686120000000|2023-06-07 06:40:00|7573.8|7569.8|7582.6|7578.8|7583.6|7580.8|7571.8|7568.8|229
1686120300000|2023-06-07 06:45:00|7581.8|7579|7583.4|7579.6|7584.8|7582|7580.8|7577.8|75
1686120600000|2023-06-07 06:50:00|7583.6|7579.8|7586.5|7583.7|7587.6|7583.8|7580.9|7578|484
1686120900000|2023-06-07 06:55:00|7586.6|7583.8|7585.5|7581.7|7593.6|7589.8|7583.5|7580.5|231
1686121200000|2023-06-07 07:00:00|7584.5|7582.2|7570.9|7567.1|7586.5|7582.7|7560.6|7556.8|977
1686121500000|2023-06-07 07:05:00|7570.6|7566.8|7593.5|7590.7|7594.5|7590.8|7568|7564.8|502
1686121800000|2023-06-07 07:10:00|7592.5|7589.7|7589.5|7586.7|7592.5|7589.7|7579.6|7576.7|368
1686122100000|2023-06-07 07:15:00|7590.6|7586.8|7580.6|7576.8|7590.6|7587.7|7577.8|7574.1|360
1686122400000|2023-06-07 07:20:00|7579.9|7577.8|7569.8|7566|7580.8|7577.8|7568.6|7564.8|397
1686122700000|2023-06-07 07:25:00|7569.6|7566.8|7563.9|7560.1|7571.8|7568.8|7561.8|7558.4|1742
1686123000000|2023-06-07 07:30:00|7564|7560.2|7562|7559.2|7571|7568.2|7560|7556.4|342
1686123300000|2023-06-07 07:35:00|7562.2|7558.4|7562|7559.2|7573.9|7571.1|7559.2|7556.4|541
1686123600000|2023-06-07 07:40:00|7562.9|7559.1|7563.9|7560.1|7567.9|7564.2|7559.9|7556.4|533
1686123900000|2023-06-07 07:45:00|7563|7560.2|7558|7554.2|7565.9|7562.2|7555.2|7551.4|369
1686124200000|2023-06-07 07:50:00|7557.2|7554.4|7554.2|7551.4|7558|7555.1|7548.3|7545.4|2208
1686124500000|2023-06-07 07:55:00|7554.3|7550.5|7555.3|7552.5|7560.2|7556.5|7552.3|7549.4|1076
1686124800000|2023-06-07 08:00:00|7556.2|7552.4|7580.3|7577.5|7585.2|7581.5|7553.3|7550.5|1793
1686125100000|2023-06-07 08:05:00|7581|7578.2|7584.3|7580.5|7593.3|7590.4|7576.2|7573.4|1954
1686125400000|2023-06-07 08:10:00|7584.4|7580.6|7589.3|7586.5|7591.2|7587.5|7575.2|7571.5|841
1686125700000|2023-06-07 08:15:00|7590.2|7586.4|7578.4|7574.6|7590.2|7586.5|7573.4|7570.5|1212
1686126000000|2023-06-07 08:20:00|7578.2|7574.4|7569.1|7566.3|7579.3|7575.5|7563.4|7560.1|836
1686126300000|2023-06-07 08:25:00|7569.4|7566.6|7590|7587.2|7601.1|7598.2|7558.1|7554.6|8551
1686126600000|2023-06-07 08:30:00|7590.9|7587.1|7628.4|7625.6|7631.6|7627.9|7579.3|7575.6|5053
1686126900000|2023-06-07 08:35:00|7628.6|7625.8|7624.7|7621.9|7632.6|7628.9|7619.7|7615.9|3013
1686127200000|2023-06-07 08:40:00|7624.6|7621.8|7629.4|7626.6|7630.6|7627.6|7620.6|7616.8|1090
1686127500000|2023-06-07 08:45:00|7628.4|7625.6|7632.9|7629.1|7635.9|7632.9|7626.6|7623.8|2401
1686127800000|2023-06-07 08:50:00|7632.6|7628.8|7626.4|7623.6|7633.6|7630.8|7624.6|7621.6|1162
1686128100000|2023-06-07 08:55:00|7626.3|7623.5|7640.4|7637.6|7642.4|7639|7624.7|7621.6|747
1686128400000|2023-06-07 09:00:00|7640.6|7636.6|7633.7|7630.9|7641.4|7637.8|7631.6|7627.8|564
1686128700000|2023-06-07 09:05:00|7633.9|7630.1|7627.6|7623.8|7642.6|7639.8|7627.4|7623.8|561
1686129000000|2023-06-07 09:10:00|7627.7|7623.9|7629.7|7625.9|7635.7|7632.9|7624.7|7621.9|1074
1686129300000|2023-06-07 09:15:00|7629.6|7625.8|7624.6|7621.8|7631.6|7628.8|7623.4|7619.8|439
1686129600000|2023-06-07 09:20:00|7624.7|7621.9|7634.6|7630.8|7635.7|7632.9|7621.7|7618.8|883
1686129900000|2023-06-07 09:25:00|7634.7|7630.9|7634.6|7630.8|7635.8|7633|7631.8|7628.9|707
1686130200000|2023-06-07 09:30:00|7634.7|7630.9|7632.8|7629|7635.8|7633|7631.8|7628.9|837
1686130500000|2023-06-07 09:35:00|7632.7|7628.9|7634.8|7631|7644.7|7641|7631.8|7628.9|697
1686130800000|2023-06-07 09:40:00|7634.7|7631.9|7639.8|7636|7641.7|7638.9|7633.7|7630|635
1686131100000|2023-06-07 09:45:00|7639.7|7636.9|7663.7|7660.9|7664.7|7661.8|7639.7|7636.9|2102
1686131400000|2023-06-07 09:50:00|7663.4|7660.6|7665.6|7662.8|7671.3|7666.8|7661.8|7658.9|956
1686131700000|2023-06-07 09:55:00|7666.4|7662.6|7664.7|7660.9|7668.5|7665.6|7663.4|7659.7|1126
1686132000000|2023-06-07 10:00:00|7663.7|7661.6|7673.5|7669.7|7676.5|7673.6|7663.7|7660.7|1355
1686132300000|2023-06-07 10:05:00|7671.5|7668.7|7676.4|7673.6|7678.4|7675.6|7668.5|7664.9|902
1686132600000|2023-06-07 10:10:00|7677.4|7674.6|7673.4|7670.6|7684.3|7681.5|7673.4|7669.7|1003
1686132900000|2023-06-07 10:15:00|7673.5|7670.7|7684.4|7681.6|7688.3|7684.6|7673.5|7670.7|578
1686133200000|2023-06-07 10:20:00|7685.4|7682.6|7680.3|7677.5|7685.5|7682.6|7674.4|7671.6|1395
1686133500000|2023-06-07 10:25:00|7680.1|7677.3|7700.7|7697.9|7701.7|7698.9|7680.1|7677.3|2834
1686133800000|2023-06-07 10:30:00|7700.5|7696.7|7694.8|7692|7701.7|7698.9|7694.5|7690.9|795
1686134100000|2023-06-07 10:35:00|7694.7|7691|7696.7|7692.9|7699.7|7696.9|7692.7|7689.9|668
1686134400000|2023-06-07 10:40:00|7696.5|7693.9|7700.7|7696.9|7701.7|7698.9|7696.5|7692.9|1138
1686134700000|2023-06-07 10:45:00|7700.5|7697.7|7705.7|7702.9|7710.5|7707.7|7698.8|7695.9|4760
1686135000000|2023-06-07 10:50:00|7706.4|7703.6|7705.9|7703.1|7708.4|7704.9|7703.5|7700.6|240
1686135300000|2023-06-07 10:55:00|7705.5|7702.7|7710.4|7706.6|7711.4|7707.7|7705.5|7702.6|536
1686135600000|2023-06-07 11:00:00|7709.5|7706.7|7716.5|7713.7|7717.5|7714.6|7709.5|7706.4|969
1686135900000|2023-06-07 11:05:00|7717.4|7714.6|7710.7|7707.9|7721.4|7717.7|7707.5|7704.7|472
1686136200000|2023-06-07 11:10:00|7711.5|7708.7|7710.8|7708|7714.5|7711.7|7704.7|7701.7|505
1686136500000|2023-06-07 11:15:00|7710.5|7707.7|7699.7|7695.9|7711.7|7708.7|7696.7|7693.9|1068
1686136800000|2023-06-07 11:20:00|7699.5|7696.7|7694.7|7690.9|7701.5|7698.7|7691.7|7688.5|1783
1686137100000|2023-06-07 11:25:00|7693.8|7691|7700|7697.2|7701.4|7697.7|7690.5|7687.7|901
1686137400000|2023-06-07 11:30:00|7700.5|7697.7|7702.7|7698.9|7706.5|7702.7|7698.5|7694.9|670
1686137700000|2023-06-07 11:35:00|7702.5|7699.7|7699.2|7696.4|7704.7|7701.7|7696.5|7693.6|419
1686138000000|2023-06-07 11:40:00|7699.5|7696.7|7695.8|7693|7703.5|7700.6|7694.6|7691.7|907
1686138300000|2023-06-07 11:45:00|7695.5|7692.7|7696.5|7693.7|7696.5|7693.7|7690.6|7687.7|320
1686138600000|2023-06-07 11:50:00|7696.6|7693.8|7692.5|7689.7|7705.5|7702.2|7690.6|7687.8|257
1686138900000|2023-06-07 11:55:00|7692.6|7688.7|7691.4|7688.6|7696.4|7693.6|7688.4|7685.6|367
1686139200000|2023-06-07 12:00:00|7691.5|7688.7|7693.4|7690.6|7697.5|7694.6|7690.6|7687.8|1671
1686139500000|2023-06-07 12:05:00|7693.5|7689.7|7697.4|7694.6|7699.5|7695.7|7690.5|7687.6|1271
1686139800000|2023-06-07 12:10:00|7697.5|7693.7|7690.8|7688|7706.4|7702.7|7689.8|7686.8|942
1686140100000|2023-06-07 12:15:00|7690.9|7687.1|7699.8|7697|7700.8|7697.8|7690.6|7687.1|291
1686140400000|2023-06-07 12:20:00|7698.9|7696|7694.6|7690.8|7698.9|7696.1|7690.6|7687.8|316
1686140700000|2023-06-07 12:25:00|7694.5|7691.7|7690.8|7687|7696.6|7693|7689.6|7686|208
1686141000000|2023-06-07 12:30:00|7690.6|7687.8|7707.6|7704.8|7707.8|7705|7689.8|7687|790
1686141300000|2023-06-07 12:35:00|7707.8|7705|7705.8|7703|7711.6|7708.2|7701.1|7698|4453
1686141600000|2023-06-07 12:40:00|7705.6|7702.8|7709.6|7705.8|7710.8|7707.8|7702.6|7699|326
1686141900000|2023-06-07 12:45:00|7708.8|7706|7709.6|7706.8|7709.8|7707|7703.8|7701|1209
1686142200000|2023-06-07 12:50:00|7709.8|7707|7717.9|7714.1|7717.9|7715.1|7708.9|7706|881
1686142500000|2023-06-07 12:55:00|7717.8|7714|7711.6|7708.8|7719.8|7716.8|7706.9|7703.6|705
1686142800000|2023-06-07 13:00:00|7711.8|7709|7681|7678.2|7711.9|7709.1|7676.7|7673.4|2589
1686143100000|2023-06-07 13:05:00|7680|7677.2|7684.7|7681.9|7696|7693.2|7679.9|7676.2|1428
1686143400000|2023-06-07 13:10:00|7685|7682.2|7681.9|7679.1|7689.9|7686.2|7677|7674.2|1071
1686143700000|2023-06-07 13:15:00|7681.2|7678.4|7688.4|7684.6|7690|7687.1|7678|7674.5|901
1686144000000|2023-06-07 13:20:00|7688.9|7685.1|7681.2|7677.4|7689.2|7685.9|7666.2|7662.5|2267
1686144300000|2023-06-07 13:25:00|7680.3|7677.5|7677.2|7674.4|7688.3|7685.4|7673.2|7670.4|914
1686144600000|2023-06-07 13:30:00|7677.3|7673.5|7665.3|7661.5|7682.3|7679.4|7661.3|7658.4|1875
1686144900000|2023-06-07 13:35:00|7665.2|7661.4|7673.3|7670.5|7677.3|7674.5|7646.6|7643.8|3605
1686145200000|2023-06-07 13:40:00|7674.2|7670.4|7664.2|7660.4|7676.2|7672.5|7654.3|7651.5|1003
1686145500000|2023-06-07 13:45:00|7664.4|7660.6|7711.2|7708.4|7715.3|7712.4|7661.3|7658|2570
1686145800000|2023-06-07 13:50:00|7712.2|7709.4|7702|7699.2|7724|7721.2|7697.5|7694.1|2759
1686146100000|2023-06-07 13:55:00|7703|7700.1|7703.2|7700.4|7706.2|7702.5|7693|7689.2|1576
1686146400000|2023-06-07 14:00:00|7703.7|7699.4|7703.2|7699.4|7708.8|7705.5|7695.3|7692.5|1175
1686146700000|2023-06-07 14:05:00|7703.3|7700.5|7705.3|7701.5|7718|7715.2|7700.3|7697.4|1841
1686147000000|2023-06-07 14:10:00|7705.2|7702.4|7725.1|7721.3|7732.1|7729.1|7703.3|7699.5|1862
1686147300000|2023-06-07 14:15:00|7725.9|7722.1|7725|7721.2|7736|7733.1|7717.1|7714.2|2681
1686147600000|2023-06-07 14:20:00|7724.1|7721.3|7732|7729.2|7737.4|7734.2|7721|7718.2|2177
1686147900000|2023-06-07 14:25:00|7733|7730.2|7718.3|7710.5|7735|7731.3|7710|7707.2|1979
1686148200000|2023-06-07 14:30:00|7718|7710.2|7723.3|7719.5|7733.9|7731.1|7703.6|7697.3|3725
1686148500000|2023-06-07 14:35:00|7723.1|7720.3|7705.3|7701.5|7731.1|7727.5|7695.4|7692.3|2641
1686148800000|2023-06-07 14:40:00|7705.4|7702.5|7725.3|7722.5|7737.3|7734.3|7701.3|7697.6|2401
1686149100000|2023-06-07 14:45:00|7725.1|7722.3|7723.4|7719.6|7736.3|7733.3|7719.1|7716.3|2028
1686149400000|2023-06-07 14:50:00|7722.3|7719.5|7710.7|7706.9|7722.3|7719.5|7703.6|7699.8|1946
1686149700000|2023-06-07 14:55:00|7710|7706.2|7697.1|7693.3|7722.7|7719.3|7688.1|7685.3|3645
1686150000000|2023-06-07 15:00:00|7697|7694.2|7690.3|7687.5|7700.3|7696.5|7677.6|7674.6|4610
1686150300000|2023-06-07 15:05:00|7691.1|7687.3|7693.1|7690.3|7699.6|7696.5|7683.4|7680.5|1657
1686150600000|2023-06-07 15:10:00|7693.3|7690.5|7705.3|7701.5|7705.3|7701.5|7683.3|7679.6|1564
1686150900000|2023-06-07 15:15:00|7704.3|7700.6|7715.3|7712.5|7724.3|7721.5|7695.6|7692.6|2842
1686151200000|2023-06-07 15:20:00|7714.4|7711.6|7725.4|7722.6|7731.1|7727.8|7712.3|7709.5|2215
1686151500000|2023-06-07 15:25:00|7725.6|7722.8|7724.6|7721.8|7735.6|7732.8|7720|7717.2|5130
1686151800000|2023-06-07 15:30:00|7724.7|7721.9|7733.7|7729.9|7737.4|7734.6|7716.6|7712.9|3381
1686152100000|2023-06-07 15:35:00|7733.6|7729.8|7741.6|7737.8|7754.7|7751.9|7731.8|7728.8|3055
1686152400000|2023-06-07 15:40:00|7741.4|7738.6|7737.8|7735|7750.6|7747.5|7735.4|7732.5|1614
1686152700000|2023-06-07 15:45:00|7737.7|7734.9|7746.8|7744|7747.7|7744|7734.7|7731.8|1533
1686153000000|2023-06-07 15:50:00|7746.6|7743.8|7755.1|7752.3|7756.7|7753.8|7741.8|7739|2774
1686153300000|2023-06-07 15:55:00|7754.4|7751.6|7756.6|7753.8|7758.6|7755.8|7748.7|7745.8|2006
1686153600000|2023-06-07 16:00:00|7755.8|7753|7753.7|7749.9|7756.7|7753.8|7750.7|7747|1907
1686153900000|2023-06-07 16:05:00|7753.8|7750|7731|7728.2|7755.8|7752.9|7731|7728.2|4208
1686154200000|2023-06-07 16:10:00|7731.1|7727.3|7726.4|7723.6|7733|7729.3|7721.1|7717.5|2362
1686154500000|2023-06-07 16:15:00|7726.3|7723.5|7727.6|7724.8|7739|7735.3|7723.6|7720.8|4773
1686154800000|2023-06-07 16:20:00|7727.7|7724.9|7726|7722.2|7728.6|7724.9|7716|7713.2|4798
1686155100000|2023-06-07 16:25:00|7725.9|7722.1|7728.7|7725.9|7732.7|7729.9|7722|7719.1|2555
1686155400000|2023-06-07 16:30:00|7728.8|7726|7722.8|7720|7736.8|7733|7721.8|7718|2381
1686155700000|2023-06-07 16:35:00|7723.7|7719.9|7720.6|7717.8|7733.3|7730.5|7719.7|7716.8|5708
1686156000000|2023-06-07 16:40:00|7720.7|7717.9|7719.8|7716|7724|7721.2|7714.6|7711.3|1466
1686156300000|2023-06-07 16:45:00|7720|7717|7715|7712.2|7723.1|7720.2|7712|7709|1183
1686156600000|2023-06-07 16:50:00|7714.8|7712|7706|7702.2|7715.8|7712.9|7702.8|7700|2198
1686156900000|2023-06-07 16:55:00|7705.8|7703.2|7703|7700.2|7707.8|7705|7696.1|7693.3|3190
1686157200000|2023-06-07 17:00:00|7703.8|7700|7703.8|7701|7714|7711.2|7702.7|7699.7|1160
1686157500000|2023-06-07 17:05:00|7704|7700.2|7716.7|7712.9|7717.7|7714.9|7700.8|7697.9|1559
1686157800000|2023-06-07 17:10:00|7715.8|7713|7719.7|7716.9|7727.7|7724.9|7712.8|7709.9|1037
1686158100000|2023-06-07 17:15:00|7719.5|7716.7|7704|7700.2|7721.5|7717.9|7701.8|7699|1100
1686158400000|2023-06-07 17:20:00|7703|7700.3|7696|7693.2|7706|7703|7694.8|7691|1023
1686158700000|2023-06-07 17:25:00|7695.8|7693|7697|7693.2|7703|7699.2|7694|7691.2|699
1686159000000|2023-06-07 17:30:00|7696.8|7693|7695.8|7693|7701|7698.2|7694|7691|781
1686159300000|2023-06-07 17:35:00|7696|7692.2|7703.8|7700|7708.8|7706|7694.7|7691|828
1686159600000|2023-06-07 17:40:00|7703|7700.2|7701.5|7698.7|7709.3|7706|7692.8|7690|1671
1686159900000|2023-06-07 17:45:00|7701.4|7698.6|7702.7|7699.9|7704.8|7701.7|7695.7|7692.9|611
1686160200000|2023-06-07 17:50:00|7702.8|7699|7705.5|7702.7|7705.7|7702.9|7699.7|7696.7|461
1686160500000|2023-06-07 17:55:00|7704.8|7702|7712.2|7709.4|7713.4|7710.6|7701.4|7697.7|1173
1686160800000|2023-06-07 18:00:00|7712.5|7709.7|7712.4|7709.6|7714.5|7711.6|7708.7|7705.7|1179
1686161100000|2023-06-07 18:05:00|7712.5|7708.7|7711.5|7707.7|7716.5|7713.7|7709.7|7706.7|1659
1686161400000|2023-06-07 18:10:00|7711.4|7708.6|7711.5|7707.7|7714.5|7711.6|7707.4|7703.7|766
1686161700000|2023-06-07 18:15:00|7710.7|7707.9|7707.7|7704.9|7714|7710.7|7706.7|7703.7|793
1686162000000|2023-06-07 18:20:00|7708.5|7704.7|7700.7|7697.9|7713.5|7710.6|7699.7|7696.7|2037
1686162300000|2023-06-07 18:25:00|7699.7|7696.9|7689.5|7686.7|7702.7|7699.9|7687|7683.2|6695
1686162600000|2023-06-07 18:30:00|7689.4|7686.6|7686.4|7683.6|7694.5|7691.6|7682.4|7678.7|1563
1686162900000|2023-06-07 18:35:00|7686.5|7682.7|7685.5|7681.7|7687.5|7684.6|7681.5|7678.6|839
1686163200000|2023-06-07 18:40:00|7684.7|7681.9|7686.5|7682.7|7688.5|7685.7|7682.5|7678.9|1852
1686163500000|2023-06-07 18:45:00|7685.5|7681.7|7682.7|7679.9|7685.5|7682.7|7681.7|7678.7|1367
1686163800000|2023-06-07 18:50:00|7682.5|7679.7|7684.5|7680.7|7684.7|7681.7|7679.7|7676.7|458
1686164100000|2023-06-07 18:55:00|7683.7|7680.9|7684.4|7681.6|7684.5|7681.6|7680.7|7677.9|388
1686164400000|2023-06-07 19:00:00|7684.7|7681.9|7691.7|7687.9|7692.7|7689.9|7684.7|7681.7|887
1686164700000|2023-06-07 19:05:00|7691.5|7688.7|7692.7|7689.9|7696.5|7693|7691.5|7688.7|333
1686165000000|2023-06-07 19:10:00|7692.5|7689.7|7691.5|7688.7|7694.7|7691.7|7690.7|7687.7|393
1686165300000|2023-06-07 19:15:00|7692.4|7688.6|7691.7|7688.9|7694.7|7691.7|7690.7|7687.7|183
1686165600000|2023-06-07 19:20:00|7692.5|7688.7|7687.5|7683.7|7692.7|7689.6|7686.5|7683.6|195
1686165900000|2023-06-07 19:25:00|7686.7|7683.9|7691.5|7687.7|7691.5|7688.6|7686.5|7683.6|81
1686166200000|2023-06-07 19:30:00|7690.5|7687.6|7693.7|7690.9|7695.5|7691.7|7689.4|7686.6|586
1686166500000|2023-06-07 19:35:00|7694.5|7690.7|7690.5|7687.7|7695.5|7692.6|7689.5|7686.6|487
1686166800000|2023-06-07 19:40:00|7690.7|7687.9|7691.4|7688.6|7691.9|7688.6|7687.4|7683.6|222
1686167100000|2023-06-07 19:45:00|7692.4|7689.6|7694.4|7691.6|7694.5|7691.6|7688.4|7684.6|481
1686167400000|2023-06-07 19:50:00|7695.4|7692.6|7698.5|7695.7|7700.4|7696.7|7694.4|7691.4|850
1686167700000|2023-06-07 19:55:00|7698.4|7695.6|7694.5|7690.7|7699.4|7696.1|7693.4|7690.6|337
1686168000000|2023-06-07 20:00:00|7694.4|7690.6|7695.4|7691.6|7695.5|7692.6|7692.4|7689.6|37
1686168300000|2023-06-07 20:05:00|7694.5|7691.7|7692.4|7688.6|7694.5|7691.7|7690.6|7687.7|83
1686168600000|2023-06-07 20:10:00|7691.5|7688.7|7685.4|7681.6|7692.5|7688.8|7683.4|7679.7|796
1686168900000|2023-06-07 20:15:00|7685.2|7682.4|7680.3|7677.5|7685.4|7682.4|7679.3|7676.4|45
1686169200000|2023-06-07 20:20:00|7681.2|7677.4|7686.2|7682.4|7686.2|7682.5|7680.2|7676.5|202
1686169500000|2023-06-07 20:25:00|7685.3|7682.5|7689.2|7685.4|7689.2|7685.5|7685.2|7681.5|329
1686169800000|2023-06-07 20:30:00|7689.1|7685.3|7687.2|7683.4|7689.2|7686.3|7686|7683.2|22
1686170100000|2023-06-07 20:35:00|7686.2|7683.2|7686|7683.2|7687.2|7684.2|7686|7682.4|177
1686170400000|2023-06-07 20:40:00|7685|7682.2|7680|7677.2|7685.2|7682.4|7679.3|7676|180
1686170700000|2023-06-07 20:45:00|7680.2|7677.4|7681|7678.2|7682.2|7679.4|7680|7676.4|144
1686171000000|2023-06-07 20:50:00|7681.2|7678.4|7679.2|7676.4|7682.2|7679.4|7678.3|7675.5|52
1686171300000|2023-06-07 20:55:00|7680|7676.2|7680|7676.2|7683|7679.4|7678.2|7675.2|117
1686171600000|2023-06-07 21:00:00|7679.3|7675.5|7677|7673.2|7679.3|7675.5|7675.2|7671.4|19
1686171900000|2023-06-07 21:05:00|7676|7668.2|7673|7669.2|7678.2|7672.2|7669.3|7661.5|117
1686172200000|2023-06-07 21:10:00|7672|7664.2|7673|7669.2|7673.1|7669.4|7671.3|7664.2|7
1686172500000|2023-06-07 21:15:00|7673.2|7669.4|7673|7669.2|7673.2|7669.4|7673|7669.2|3
1686172800000|2023-06-07 21:20:00|7672.9|7670.1|7674.2|7671.4|7675|7671.4|7672.9|7670.1|2
1686174000000|2023-06-07 21:40:00|7675|7671.2|7675|7671.2|7675|7671.2|7675|7671.2|0
1686174600000|2023-06-07 21:50:00|||||||||2
1686174900000|2023-06-07 21:55:00|7676.4|7672.6|7681.2|7673.4|7681.2|7673.4|7676.4|7672.6|3
1686182400000|2023-06-08 00:00:00|7673.1|7669.3|7671|7667.2|7676|7672.3|7663|7660.2|229
1686182700000|2023-06-08 00:05:00|7670.1|7667.3|7674|7671.2|7677|7673.3|7667.1|7664.2|104
1686183000000|2023-06-08 00:10:00|7675.5|7671.7|7673|7670.2|7677.1|7674.3|7672.8|7669.2|94
1686183300000|2023-06-08 00:15:00|7673.1|7669.3|7675|7672.2|7675.1|7672.2|7671|7668|54
1686183600000|2023-06-08 00:20:00|7675.1|7672.3|7677|7673.2|7678|7674.3|7673|7670|63
1686183900000|2023-06-08 00:25:00|7677.1|7674.3|7674|7671.2|7679|7675.3|7673.6|7670.2|40
1686184200000|2023-06-08 00:30:00|7674.1|7671.3|7685.1|7681.3|7685.1|7682.2|7674.1|7671.3|80
1686184500000|2023-06-08 00:35:00|7685|7681.2|7681.1|7678.3|7685.1|7682.2|7681.1|7678.3|35
1686184800000|2023-06-08 00:40:00|7682.3|7678.5|7682.1|7679.3|7683.1|7680.3|7681.1|7678.2|11
1686185100000|2023-06-08 00:45:00|7683.7|7679.9|7683.1|7679.3|7684|7680.3|7681.8|7678.2|5
1686185400000|2023-06-08 00:50:00|7682.1|7680.3|7683.1|7680.3|7685|7681.3|7682.1|7679.2|17
1686185700000|2023-06-08 00:55:00|7684|7680.2|7688|7685.2|7688.1|7685.2|7683.1|7680.2|22
1686186000000|2023-06-08 01:00:00|7688.1|7685.3|7683.1|7680.3|7691|7688.2|7681.1|7678.2|343
1686186300000|2023-06-08 01:05:00|7683|7679.2|7684|7681.2|7686.1|7682.5|7681.1|7678.2|111
1686186600000|2023-06-08 01:10:00|7683.1|7680.3|7690|7686.2|7694|7691.2|7683|7680.2|250
1686186900000|2023-06-08 01:15:00|7689.1|7686.3|7689|7685.2|7691|7688.2|7686|7683.2|382
1686187200000|2023-06-08 01:20:00|7688.1|7685.3|7691|7687.2|7693.7|7690.2|7687.8|7684.2|83
1686187500000|2023-06-08 01:25:00|7690.8|7688|7694.8|7692|7697|7694|7690.7|7687|141
1686187800000|2023-06-08 01:30:00|7695|7691.2|7687.8|7685|7696.8|7693.9|7680.8|7678|299
1686188100000|2023-06-08 01:35:00|7688.7|7684.9|7678.8|7676|7690.7|7687|7678.8|7676|66
1686188400000|2023-06-08 01:40:00|7679.5|7676.7|7676.3|7672.5|7683|7680|7676.1|7672.5|205
1686188700000|2023-06-08 01:45:00|7676.1|7673.3|7659.1|7656.3|7677.3|7674.3|7659.1|7656.3|386
1686189000000|2023-06-08 01:50:00|7659.3|7656.5|7666.1|7663.3|7667.1|7664.3|7659.3|7656.3|145
1686189300000|2023-06-08 01:55:00|7666.3|7662.5|7660|7657.2|7668.4|7665.6|7659.3|7656.5|144
1686189600000|2023-06-08 02:00:00|7660.1|7657.3|7675.1|7671.3|7676.1|7672.3|7660.1|7657.3|69
1686189900000|2023-06-08 02:05:00|7674.9|7672.1|7677.1|7674.3|7680.1|7677.3|7674.1|7670.5|166
1686190200000|2023-06-08 02:10:00|7676.1|7673.3|7683.8|7680|7683.8|7680.1|7674.1|7670.5|282
1686190500000|2023-06-08 02:15:00|7682.9|7680.1|7679.9|7677.1|7684.9|7682|7678.6|7674.8|115
1686190800000|2023-06-08 02:20:00|7679.8|7677|7682.9|7680.1|7683.8|7680.1|7679.8|7677|29
1686191100000|2023-06-08 02:25:00|7682.8|7680|7675.9|7672.1|7682.9|7680|7675.8|7672.1|111
1686191400000|2023-06-08 02:30:00|7675.4|7671.6|7674.8|7671|7676.9|7673.3|7670.8|7667.8|126
1686191700000|2023-06-08 02:35:00|7674.9|7671.1|7666.9|7663.1|7676.9|7674|7666.8|7663.1|49
1686192000000|2023-06-08 02:40:00|7665.8|7663|7668.9|7665.1|7669.9|7666.3|7664.8|7661.8|105
1686192300000|2023-06-08 02:45:00|7667.9|7665|7677.9|7674.1|7679.9|7676.3|7667.8|7664.6|88
1686192600000|2023-06-08 02:50:00|7677.8|7675|7678.8|7676|7685.3|7682.4|7677.8|7675|139
1686192900000|2023-06-08 02:55:00|7679.8|7676.1|7681.8|7679|7684.9|7681.1|7676.8|7674|98
1686193200000|2023-06-08 03:00:00|7681.9|7679.1|7680.9|7677.1|7684.9|7681.1|7677.9|7674.1|81
1686193500000|2023-06-08 03:05:00|7680.1|7677.3|7680.9|7677.1|7685.9|7682.1|7677.9|7674.1|96
1686193800000|2023-06-08 03:10:00|7680.8|7678|7683.1|7679.3|7685.9|7682.3|7680.8|7677.1|57
1686194100000|2023-06-08 03:15:00|7682.9|7679.1|7683.9|7680.1|7685.9|7682.1|7680.8|7677.1|57
1686194400000|2023-06-08 03:20:00|7683.1|7680.3|7672.8|7670|7685.9|7682.1|7672.8|7669.1|172
1686194700000|2023-06-08 03:25:00|7672.9|7669.1|7673.6|7669.8|7675.6|7672.1|7670.8|7667.8|89
1686195000000|2023-06-08 03:30:00|7673.9|7670.1|7676.9|7673.1|7677.9|7674.1|7671.9|7669.1|63
1686195300000|2023-06-08 03:35:00|7676.8|7674|7674.9|7672.1|7676.9|7674.1|7672.9|7670|43
1686195600000|2023-06-08 03:40:00|7674.8|7671.1|7674.9|7671.1|7674.9|7672.1|7673.8|7671|32
1686195900000|2023-06-08 03:45:00|7675.1|7672.1|7673.8|7671|7676.1|7673.1|7673.8|7671|25
1686196200000|2023-06-08 03:50:00|7673.9|7671.1|7673.9|7671.1|7675.9|7672.3|7673.8|7671|45
1686196500000|2023-06-08 03:55:00|7674.6|7671.8|7674.9|7672.1|7674.9|7672.1|7674.6|7671.8|22
1686196800000|2023-06-08 04:00:00|7673.9|7671.1|7673.9|7670.1|7674.9|7671.3|7671.9|7669|30
1686197100000|2023-06-08 04:05:00|7673.1|7670.3|7669.8|7667|7673.9|7670.3|7669.8|7667|9
1686197400000|2023-06-08 04:10:00|7670.8|7668|7670.9|7667.1|7671.9|7669.1|7669.8|7666.8|96
1686197700000|2023-06-08 04:15:00|7670.8|7668|7671.9|7668.1|7671.9|7669|7669.8|7666.8|14
1686198000000|2023-06-08 04:20:00|7670.8|7668|7669.9|7667.1|7670.9|7668|7669.9|7667|23
1686198300000|2023-06-08 04:25:00|7669.8|7667|7669.8|7667|7669.9|7667|7669.6|7666.1|26
1686198600000|2023-06-08 04:30:00|7669.9|7667.1|7675.9|7672.1|7680.9|7678|7669.9|7667|165
1686198900000|2023-06-08 04:35:00|7676.1|7673.1|7676.9|7673.1|7681.2|7677.9|7674.9|7672.1|104
1686199200000|2023-06-08 04:40:00|7675.9|7672.1|7675.9|7672.1|7677.9|7674.3|7675.7|7672.1|27
1686199500000|2023-06-08 04:45:00|7675.7|7672.9|7672.9|7669.1|7675.9|7672.9|7670.7|7667.1|46
1686199800000|2023-06-08 04:50:00|7672.7|7669.9|7673.9|7670.1|7673.9|7670.9|7672.7|7669.1|18
1686200100000|2023-06-08 04:55:00|7673.7|7670.9|7672.9|7670.1|7675.9|7672.9|7671.9|7668.9|31
1686200400000|2023-06-08 05:00:00|7673.1|7669.3|7670.7|7666.9|7673.7|7670.1|7670.7|7666.9|17
1686200700000|2023-06-08 05:05:00|7670.9|7667.9|7671.7|7668.9|7672.9|7669.9|7669.7|7666.8|9
1686201000000|2023-06-08 05:10:00|7672.7|7669.1|7669.9|7667.1|7672.7|7669.9|7669|7666.1|300
1686201300000|2023-06-08 05:15:00|7669.7|7666.9|7682.7|7678.9|7682.9|7679.9|7669.7|7666.9|122
1686201600000|2023-06-08 05:20:00|7682.9|7679.1|7680.7|7677.9|7682.9|7679.2|7679.9|7676.9|44
1686201900000|2023-06-08 05:25:00|7680|7676.9|7688.9|7685.1|7690.9|7687.1|7679.9|7676.9|70
1686202200000|2023-06-08 05:30:00|7688.2|7684.4|7695.2|7691.4|7696.7|7693.1|7684|7681.1|525
1686202500000|2023-06-08 05:35:00|7695|7691.2|7693.2|7689.4|7699.7|7696.4|7691.2|7688.1|115
1686202800000|2023-06-08 05:40:00|7693|7689.2|7687.9|7684.1|7698.7|7695.2|7687|7684.1|167
1686203100000|2023-06-08 05:45:00|7688|7684.2|7683|7679.2|7688.9|7685.2|7683|7679.2|106
1686203400000|2023-06-08 05:50:00|7682.9|7679.1|7686.9|7683.1|7687.2|7684.2|7681.9|7678.2|53
1686203700000|2023-06-08 05:55:00|7686|7683.2|7684|7681.2|7686.9|7683.2|7680.9|7677.4|119
1686204000000|2023-06-08 06:00:00|7684.2|7680.4|7682.9|7679.1|7686.2|7683.2|7678|7675.1|168
1686204300000|2023-06-08 06:05:00|7682|7679.2|7680.9|7677.1|7686.2|7683.2|7680.2|7677.1|70
1686204600000|2023-06-08 06:10:00|7679.3|7676.5|7675.9|7672.1|7681.9|7678.9|7674|7670.7|269
1686204900000|2023-06-08 06:15:00|7676.9|7673.1|7683.9|7680.1|7683.9|7680.2|7675|7672.2|252
1686205200000|2023-06-08 06:20:00|7682.9|7679.2|7680.2|7676.4|7683.4|7680.2|7678|7675.1|124
1686205500000|2023-06-08 06:25:00|7679.3|7676.5|7682.9|7680.1|7683.2|7680.2|7675|7672.1|75
1686205800000|2023-06-08 06:30:00|7683|7680.2|7683|7680.2|7685|7681.2|7679|7675.2|216
1686206100000|2023-06-08 06:35:00|7684|7681.2|7688|7684.2|7688|7684.4|7680.2|7677.1|101
1686206400000|2023-06-08 06:40:00|7688.2|7685.2|7694|7691.2|7699.7|7696.2|7686.2|7682.4|200
1686206700000|2023-06-08 06:45:00|7694.2|7690.4|7700.2|7697.4|7701|7698.2|7692|7688.4|302
1686207000000|2023-06-08 06:50:00|7701|7697.2|7695.9|7693.1|7702.9|7700.1|7695.9|7692.2|359
1686207300000|2023-06-08 06:55:00|7696|7693.2|7702.7|7698.9|7704.5|7701.7|7696|7693.2|476
1686207600000|2023-06-08 07:00:00|7702.5|7699.9|7689.9|7687.1|7704.7|7701.1|7684.9|7682.1|652
1686207900000|2023-06-08 07:05:00|7689.7|7686.9|7712.2|7709.4|7713.7|7710.1|7689.7|7686.9|518
1686208200000|2023-06-08 07:10:00|7711.9|7709.1|7709.5|7705.7|7719.9|7716.9|7707.7|7704.9|762
1686208500000|2023-06-08 07:15:00|7709.9|7706.1|7704.9|7701.1|7713.9|7710.9|7703.7|7700.9|447
1686208800000|2023-06-08 07:20:00|7704.7|7701.9|7717.9|7714.1|7719.9|7717.1|7701.9|7699.1|567
1686209100000|2023-06-08 07:25:00|7716.9|7713.9|7718.7|7714.9|7723.7|7720.9|7713.7|7710.1|523
1686209400000|2023-06-08 07:30:00|7718.9|7715.1|7712|7709.2|7726.7|7723.1|7711.7|7708.1|469
1686209700000|2023-06-08 07:35:00|7711.9|7709.1|7705.8|7702|7714.7|7711.6|7702.8|7700|532
1686210000000|2023-06-08 07:40:00|7705.7|7702.9|7707.8|7704|7713.2|7710.2|7700|7696.2|618
1686210300000|2023-06-08 07:45:00|7707.7|7704.9|7711|7708.2|7714.2|7711.2|7706.8|7703.4|352
1686210600000|2023-06-08 07:50:00|7712|7709.2|7707.8|7704|7719.7|7716|7707|7703.4|921
1686210900000|2023-06-08 07:55:00|7708|7704.2|7694.3|7691.5|7709|7706.2|7694.2|7690.4|2324
1686211200000|2023-06-08 08:00:00|7694.2|7691.4|7684.2|7680.4|7701.3|7698.4|7677.2|7674.4|1799
1686211500000|2023-06-08 08:05:00|7684|7681.2|7688.3|7685.5|7688.3|7685.5|7673.5|7670.5|2323
1686211800000|2023-06-08 08:10:00|7687.5|7684.7|7700|7697.2|7701.2|7698.4|7686.3|7683.4|1692
1686212100000|2023-06-08 08:15:00|7700.2|7697.4|7697.3|7694.5|7701.3|7698.4|7693.3|7690.5|1256
1686212400000|2023-06-08 08:20:00|7698.1|7694.3|7687.5|7684.7|7698.3|7695.5|7680.1|7677.3|1484
1686212700000|2023-06-08 08:25:00|7687.3|7684.5|7689.3|7686.5|7691.1|7687.3|7678.5|7675.5|5148
1686213000000|2023-06-08 08:30:00|7690.1|7686.3|7697.3|7694.5|7700|7697.2|7680.1|7677.3|4243
1686213300000|2023-06-08 08:35:00|7698.1|7694.3|7679.5|7675.7|7698.1|7694.5|7678.1|7675.3|1276
1686213600000|2023-06-08 08:40:00|7679.3|7676.5|7674.1|7671.3|7679.5|7676.5|7667.3|7664.5|1764
1686213900000|2023-06-08 08:45:00|7674.3|7671.5|7679.3|7675.5|7688.1|7684.5|7674.3|7670.7|684
1686214200000|2023-06-08 08:50:00|7678.3|7675.3|7661.6|7658.8|7681.3|7678.3|7659.5|7655.8|1623
1686214500000|2023-06-08 08:55:00|7661.8|7659|7649.9|7647.1|7662.8|7659.8|7648.8|7645.8|3738
1686214800000|2023-06-08 09:00:00|7649.8|7647|7648.9|7645.1|7657.3|7654|7643.8|7640.3|1269
1686215100000|2023-06-08 09:05:00|7647.9|7644.1|7648.1|7644.3|7655.8|7652.1|7645.9|7642.1|940
1686215400000|2023-06-08 09:10:00|7647.9|7644.1|7660.1|7657.3|7661.8|7658.1|7646.8|7643|688
1686215700000|2023-06-08 09:15:00|7660.8|7658|7657.1|7653.3|7661.1|7658.1|7649.9|7646.3|705
1686216000000|2023-06-08 09:20:00|7656.9|7654.1|7672.6|7669.8|7676.4|7673|7655.1|7652.3|1107
1686216300000|2023-06-08 09:25:00|7672.8|7670|7663.8|7660|7673.6|7670|7659.8|7657|550
1686216600000|2023-06-08 09:30:00|7663.6|7660.8|7659.8|7656|7665.8|7662.8|7659.6|7656|414
1686216900000|2023-06-08 09:35:00|7659.6|7656.8|7670.6|7667.8|7672.6|7669.6|7658.8|7656|780
1686217200000|2023-06-08 09:40:00|7670.8|7667|7672.4|7669.6|7679.8|7676.8|7668.6|7665.8|719
1686217500000|2023-06-08 09:45:00|7672.6|7669.8|7687.6|7683.8|7687.8|7684.6|7672.6|7669.8|539
1686217800000|2023-06-08 09:50:00|7687.4|7683.6|7689.8|7686|7691.4|7688.6|7686.6|7683.6|354
1686218100000|2023-06-08 09:55:00|7689.6|7686.8|7714.3|7711.5|7714.4|7711.6|7688.8|7686|1004
1686218400000|2023-06-08 10:00:00|7714.4|7711.6|7723.1|7720.3|7723.4|7720.6|7710.6|7707.8|1550
1686218700000|2023-06-08 10:05:00|7723.3|7720.5|7731.3|7727.5|7733.3|7730.5|7719.1|7716.3|1373
1686219000000|2023-06-08 10:10:00|7731.1|7727.3|7742.3|7738.5|7742.3|7738.5|7726.3|7723.5|923
1686219300000|2023-06-08 10:15:00|7742.1|7739.3|7756|7752.2|7760|7757|7741.1|7738.3|1924
1686219600000|2023-06-08 10:20:00|7755.8|7753|7762|7759.2|7764.1|7761.3|7755.6|7752.2|1351
1686219900000|2023-06-08 10:25:00|7761.1|7758.2|7752|7749.2|7763|7760|7750.8|7747.2|699
1686220200000|2023-06-08 10:30:00|7752.1|7748.3|7751|7748.2|7759.1|7756.2|7750|7747.2|824
1686220500000|2023-06-08 10:35:00|7751.1|7747.3|7743.3|7740.5|7751.1|7748.3|7743.1|7739.5|1159
1686220800000|2023-06-08 10:40:00|7744.1|7740.3|7742.6|7738.8|7744.3|7741.5|7739.4|7736.6|365
1686221100000|2023-06-08 10:45:00|7742.4|7738.6|7744.1|7740.3|7746.4|7743.5|7740.3|7736.5|455
1686221400000|2023-06-08 10:50:00|7743.3|7740.5|7742.3|7739.5|7746.4|7743.6|7741.4|7738.6|347
1686221700000|2023-06-08 10:55:00|7742.4|7738.6|7744.4|7740.6|7745.4|7742.5|7738.3|7734.6|335
1686222000000|2023-06-08 11:00:00|7743.4|7740.5|7740.4|7736.6|7753.3|7750.5|7740.3|7736.6|474
1686222300000|2023-06-08 11:05:00|7740.3|7737.5|7736.4|7732.6|7744.4|7741.5|7732.3|7729.5|662
1686222600000|2023-06-08 11:10:00|7736.3|7733.5|7738.4|7735.6|7741.1|7737.6|7733.4|7730.5|190
1686222900000|2023-06-08 11:15:00|7739.3|7735.5|7742.3|7739.5|7746.3|7742.5|7738.4|7735.5|461
1686223200000|2023-06-08 11:20:00|7742.1|7738.3|7743.1|7740.3|7745.1|7742.3|7735.3|7732.5|415
1686223500000|2023-06-08 11:25:00|7742.3|7739.5|7748.3|7745.5|7751.4|7748.5|7742.3|7739.3|274
1686223800000|2023-06-08 11:30:00|7749.1|7745.3|7746.4|7743.6|7752.4|7749.6|7744.4|7741.5|490
1686224100000|2023-06-08 11:35:00|7747.3|7743.5|7755.4|7752.6|7755.4|7752.6|7745.4|7742.5|437
1686224400000|2023-06-08 11:40:00|7755.3|7752.5|7752.1|7748.3|7759.1|7756.3|7751.1|7748.3|1799
1686224700000|2023-06-08 11:45:00|7751.9|7749.1|7753.9|7751.1|7757.8|7754.1|7751.9|7748.3|1322
1686225000000|2023-06-08 11:50:00|7752.9|7750.1|7752.9|7749.1|7758.1|7755.3|7751.9|7749|882
1686225300000|2023-06-08 11:55:00|7752.8|7749|7753.9|7750.1|7754.9|7752|7750.9|7748|462
1686225600000|2023-06-08 12:00:00|7754.8|7751|7758.9|7756.1|7764.6|7761.7|7754.6|7751|1407
1686225900000|2023-06-08 12:05:00|7759.8|7757|7757.9|7755.1|7761.9|7759|7754.6|7751.3|639
1686226200000|2023-06-08 12:10:00|7756.9|7754.1|7757.9|7755.1|7758.9|7756.1|7749.9|7747.1|1299
1686226500000|2023-06-08 12:15:00|7758.8|7756|7751.9|7749.1|7759.9|7757|7751.6|7748.3|609
1686226800000|2023-06-08 12:20:00|7752.8|7749|7748.1|7744.3|7752.9|7750|7744.1|7741.1|1398
1686227100000|2023-06-08 12:25:00|7747.2|7744.4|7734.4|7730.6|7747.2|7744.4|7731.4|7728.4|813
1686227400000|2023-06-08 12:30:00|7734.6|7731.8|7738.4|7735.6|7740.4|7737.6|7730.4|7727.4|725
1686227700000|2023-06-08 12:35:00|7738.2|7734.6|7733.4|7730.6|7740.6|7737.6|7731.4|7728.6|562
1686228000000|2023-06-08 12:40:00|7733.6|7730.8|7731.6|7727.8|7736.7|7733.8|7725.7|7722.8|1216
1686228300000|2023-06-08 12:45:00|7731.7|7727.9|7737.4|7734.6|7739.7|7736.8|7725.7|7722.9|832
1686228600000|2023-06-08 12:50:00|7737.6|7734.8|7737.4|7733.6|7742.4|7738.8|7735.2|7731.6|541
1686228900000|2023-06-08 12:55:00|7737.6|7733.8|7736.2|7733.4|7739.9|7736.6|7732.2|7728.6|446
1686229200000|2023-06-08 13:00:00|7735.4|7732.6|7716.4|7712.6|7736.4|7732.8|7709.1|7706.3|2418
1686229500000|2023-06-08 13:05:00|7715.2|7711.4|7711.1|7707.3|7721.2|7717.6|7702.2|7699.4|1587
1686229800000|2023-06-08 13:10:00|7710.1|7706.3|7711.2|7707.4|7721.7|7717.9|7707.1|7704.3|1046
1686230100000|2023-06-08 13:15:00|7711.1|7707.3|7704.4|7700.6|7715.4|7712.3|7703.4|7700.6|821
1686230400000|2023-06-08 13:20:00|7704.2|7700.4|7718.1|7714.3|7719.1|7715.4|7700.1|7696.4|1116
1686230700000|2023-06-08 13:25:00|7718.2|7714.4|7713.2|7710.4|7722.2|7718.6|7706.4|7703.4|636
1686231000000|2023-06-08 13:30:00|7714.1|7710.3|7705.2|7701.4|7717.4|7714.4|7702.2|7698.6|791
1686231300000|2023-06-08 13:35:00|7704.4|7701.6|7681.5|7678.7|7711.4|7708.4|7679.4|7676.6|2578
1686231600000|2023-06-08 13:40:00|7682.5|7678.9|7649.7|7646.9|7682.5|7678.9|7636.5|7633.7|4413
1686231900000|2023-06-08 13:45:00|7650.5|7646.7|7672.5|7669.7|7674.4|7670.7|7646.7|7643.7|2185
1686232200000|2023-06-08 13:50:00|7673.4|7669.6|7676.5|7672.7|7692.5|7689.7|7667.4|7664.6|2737
1686232500000|2023-06-08 13:55:00|7676.7|7673.9|7663.9|7660.1|7677.5|7673.9|7661.7|7658.9|1400
1686232800000|2023-06-08 14:00:00|7663.7|7659.9|7656.5|7652.7|7674.5|7670.9|7654.4|7650.9|1342
1686233100000|2023-06-08 14:05:00|7656.7|7652.9|7666.7|7663.9|7666.7|7663.9|7644.7|7641.7|1576
1686233400000|2023-06-08 14:10:00|7666.9|7664.1|7660.7|7657.9|7666.9|7664.1|7647.7|7644.1|1114
1686233700000|2023-06-08 14:15:00|7661.5|7657.7|7663.7|7659.9|7677.7|7673.9|7660.9|7657.2|1694
1686234000000|2023-06-08 14:20:00|7663.9|7660.1|7655.4|7652.6|7665.7|7662.9|7654.5|7651.7|670
1686234300000|2023-06-08 14:25:00|7655.5|7652.7|7655.4|7651.6|7661.7|7658.7|7649.5|7645.7|791
1686234600000|2023-06-08 14:30:00|7654.7|7650.9|7635.4|7632.6|7656.7|7653.6|7620.8|7617.2|3427
1686234900000|2023-06-08 14:35:00|7635.5|7632.7|7628|7625.2|7650.5|7646.7|7619.8|7616.9|1672
1686235200000|2023-06-08 14:40:00|7627.7|7624.9|7651.7|7648.9|7663.5|7660.6|7626.7|7623|2452
1686235500000|2023-06-08 14:45:00|7652.4|7649.6|7674.4|7670.6|7676|7672.6|7651.7|7648.4|1345
1686235800000|2023-06-08 14:50:00|7674.7|7671.6|7661.5|7658.7|7676.4|7672.7|7654.5|7651.6|1157
1686236100000|2023-06-08 14:55:00|7662.5|7659.7|7648.7|7645.9|7669.5|7665.7|7648.7|7645.9|995
1686236400000|2023-06-08 15:00:00|7648.5|7645.7|7635.8|7633|7659.7|7655.9|7635.3|7632|1754
1686236700000|2023-06-08 15:05:00|7634.7|7631.9|7634|7630.2|7644.8|7641|7629.8|7626.2|1133
1686237000000|2023-06-08 15:10:00|7632.8|7630|7633.8|7631|7646|7642.9|7629|7626.2|1759
1686237300000|2023-06-08 15:15:00|7634.7|7630.9|7637|7634.2|7640.8|7637.2|7626.8|7623.2|1300
1686237600000|2023-06-08 15:20:00|7636.8|7634|7630.8|7628|7653.8|7651|7612.8|7609.2|4174
1686237900000|2023-06-08 15:25:00|7630.2|7627.4|7620.8|7618|7644|7640.5|7609.3|7606.4|6337
1686238200000|2023-06-08 15:30:00|7621.2|7618.4|7591.6|7588.8|7621.2|7618.4|7588|7583.3|7351
1686238500000|2023-06-08 15:35:00|7591.5|7588.7|7575.6|7571.8|7591.8|7588.8|7569.8|7567|7567
1686238800000|2023-06-08 15:40:00|7575.8|7572|7476.1|7473.3|7575.8|7572.8|7475.9|7473.1|13729
1686239100000|2023-06-08 15:45:00|7475.9|7473.1|7474.6|7471.8|7483.1|7479.3|7363.6|7359.8|17174
1686239400000|2023-06-08 15:50:00|7473.4|7469.6|7442.1|7438.3|7474.4|7470.6|7412.4|7409.5|8503
1686239700000|2023-06-08 15:55:00|7441.3|7438.5|7386.3|7383.5|7443.6|7440.2|7384.6|7381.6|4823
1686240000000|2023-06-08 16:00:00|7387.3|7382.6|7364|7361.2|7395.4|7391.8|7357.4|7354.6|6845
1686240300000|2023-06-08 16:05:00|7363.1|7360.2|7415.6|7411.8|7423.6|7420.3|7363.1|7360.2|6802
1686240600000|2023-06-08 16:10:00|7415.8|7412|7446.5|7443.7|7449.5|7446.5|7414.8|7411.2|5542
1686240900000|2023-06-08 16:15:00|7447.2|7444.4|7455.3|7452.5|7465.5|7462.5|7432.5|7428.7|4887
1686241200000|2023-06-08 16:20:00|7456.3|7452.7|7490.1|7487.3|7492.1|7489.2|7445.5|7441.8|3592
1686241500000|2023-06-08 16:25:00|7491|7488.2|7500|7496.2|7558|7554.2|7476.3|7473|8170
1686241800000|2023-06-08 16:30:00|7499.6|7495.8|7484.5|7480.7|7501.3|7498.3|7470.5|7467.5|4525
1686242100000|2023-06-08 16:35:00|7484.3|7480.5|7456.3|7452.5|7488.6|7485.7|7455.1|7451.5|2192
1686242400000|2023-06-08 16:40:00|7459.5|7453.5|7487|7483.2|7488|7485.2|7445.5|7442.7|4003
1686242700000|2023-06-08 16:45:00|7485.8|7483|7511|7507.2|7512.3|7509|7482.8|7479|2353
1686243000000|2023-06-08 16:50:00|7512|7508.2|7530.3|7526.5|7532.7|7529.9|7501|7497.2|2943
1686243300000|2023-06-08 16:55:00|7530.5|7526.7|7530.3|7527.5|7547.3|7544.5|7525.5|7521.9|2778
1686243600000|2023-06-08 17:00:00|7529.3|7526.5|7532|7528.2|7554.2|7551.4|7526.3|7522.5|2101
1686243900000|2023-06-08 17:05:00|7532.2|7529.2|7549.3|7545.5|7554|7550.4|7529.3|7526.4|1484
1686244200000|2023-06-08 17:10:00|7549.2|7546.4|7569.5|7565.7|7577.3|7574.5|7540.5|7537.2|2884
1686244500000|2023-06-08 17:15:00|7569.7|7565.9|7587.2|7584.4|7592.3|7589.4|7568.7|7565.9|3163
1686244800000|2023-06-08 17:20:00|7588.3|7584.5|7570.5|7567.7|7589.2|7585.9|7570.5|7567.7|1653
1686245100000|2023-06-08 17:25:00|7570.3|7567.5|7570.5|7567.7|7580.6|7577.7|7560.1|7556.8|1303
1686245400000|2023-06-08 17:30:00|7571.3|7567.5|7567.5|7564.7|7574.3|7571.5|7562.3|7558.5|957
1686245700000|2023-06-08 17:35:00|7568.3|7564.5|7593.6|7589.8|7609.2|7606.2|7566.5|7563.5|5384
1686246000000|2023-06-08 17:40:00|7593.5|7589.7|7596.2|7592.4|7609|7606.2|7586.3|7583.4|2381
1686246300000|2023-06-08 17:45:00|7596.3|7592.5|7608.2|7605.4|7609.2|7605.4|7593.2|7590.4|1080
1686246600000|2023-06-08 17:50:00|7608.3|7604.5|7601.3|7597.5|7619.8|7616.9|7601.2|7597.4|1237
1686246900000|2023-06-08 17:55:00|7601.2|7597.4|7601.2|7597.4|7604|7600.7|7595.3|7591.9|934
1686247200000|2023-06-08 18:00:00|7601.3|7597.5|7616.2|7613.4|7619.3|7616.4|7596.2|7593.4|1398
1686247500000|2023-06-08 18:05:00|7615.2|7612.4|7605.3|7601.5|7617|7613.4|7604.3|7601.3|1033
1686247800000|2023-06-08 18:10:00|7604.3|7600.5|7587.1|7584.3|7609|7606.2|7585|7581.2|2023
1686248100000|2023-06-08 18:15:00|7588|7584.2|7595.1|7592.3|7598.3|7595.3|7586.1|7582.3|1400
1686248400000|2023-06-08 18:20:00|7595.3|7591.5|7574.3|7570.5|7598.5|7595.5|7570.3|7566.7|3706
1686248700000|2023-06-08 18:25:00|7573.5|7570.7|7592.1|7588.3|7598|7595.2|7573.5|7570.7|6257
1686249000000|2023-06-08 18:30:00|7592|7588.2|7585.1|7582.3|7593|7589.3|7584.3|7581|1872
1686249300000|2023-06-08 18:35:00|7585|7582.2|7586.1|7583.3|7588|7584.3|7581.8|7578.2|500
1686249600000|2023-06-08 18:40:00|7586.3|7582.5|7581|7578.2|7586.5|7583.3|7580.1|7577.3|527
1686249900000|2023-06-08 18:45:00|7581.1|7578.3|7576|7572.2|7583|7580.2|7574|7571|543
1686250200000|2023-06-08 18:50:00|7576.1|7572.3|7579|7576.2|7579.1|7576.2|7573|7569.2|202
1686250500000|2023-06-08 18:55:00|7579.1|7575.3|7581|7578.2|7583.1|7580.3|7578|7575.2|426
1686250800000|2023-06-08 19:00:00|7581.1|7578.3|7578.1|7575.3|7583|7580.2|7578|7575.2|149
1686251100000|2023-06-08 19:05:00|7578|7575.2|7577|7574.2|7580.1|7577.2|7576|7573|163
1686251400000|2023-06-08 19:10:00|7577.1|7574.3|7580.1|7577.3|7581.3|7578.3|7575|7572.2|146
1686251700000|2023-06-08 19:15:00|7581|7577.2|7581.8|7579|7583|7579.2|7580|7577.2|54
1686252000000|2023-06-08 19:20:00|7582.1|7579.3|7586.1|7583.3|7586.1|7583.3|7582.1|7579.3|161
1686252300000|2023-06-08 19:25:00|7586.3|7582.5|7585.1|7582.3|7586.3|7582.5|7584|7580.7|69
1686252600000|2023-06-08 19:30:00|7584.3|7581.3|7576|7572.2|7585.1|7581.8|7575|7572.2|143
1686252900000|2023-06-08 19:35:00|7575.1|7572.3|7574.1|7571.3|7577.1|7574.3|7571.1|7568.2|126
1686253200000|2023-06-08 19:40:00|7575|7572.2|7570.1|7566.3|7575.1|7572.2|7569.1|7566.2|393
1686253500000|2023-06-08 19:45:00|7570.3|7566.5|7569.3|7566.5|7571.1|7568.2|7568.1|7564.5|167
1686253800000|2023-06-08 19:50:00|7569.1|7566.3|7561.1|7558.3|7570.3|7567.3|7561.1|7558.2|101
1686254100000|2023-06-08 19:55:00|7561|7558.2|7564|7560.2|7565.1|7561.3|7559|7556.2|173
1686254400000|2023-06-08 20:00:00|7563|7559.3|7564|7560.2|7564.5|7561.2|7562|7558.2|65
1686254700000|2023-06-08 20:05:00|7564.1|7561.3|7556.3|7552.5|7564.3|7561.3|7554.3|7550.5|712
1686255000000|2023-06-08 20:10:00|7555.3|7552.6|7556.3|7552.5|7558.3|7554.6|7554.4|7551.5|315
1686255300000|2023-06-08 20:15:00|7555.4|7551.6|7550.3|7546.5|7557.3|7553.6|7547.4|7544.5|380
1686255600000|2023-06-08 20:20:00|7550.1|7547.3|7551.3|7548.5|7552.4|7549.5|7548.3|7545.5|49
1686255900000|2023-06-08 20:25:00|7552.1|7548.3|7551.3|7547.5|7553.3|7549.5|7550.3|7547.3|28
1686256200000|2023-06-08 20:30:00|7552.3|7548.5|7552.3|7548.5|7554.3|7550.6|7550.4|7547.5|32
1686256500000|2023-06-08 20:35:00|7551.4|7548.6|7551.3|7548.5|7553.3|7550|7550.3|7547.5|97
1686256800000|2023-06-08 20:40:00|7552.1|7548.3|7553.3|7549.5|7553.4|7550.5|7552.1|7548.3|18
1686257100000|2023-06-08 20:45:00|7552.3|7548.6|7554.3|7550.5|7554.3|7550.5|7551.3|7548.5|35
1686257400000|2023-06-08 20:50:00|7554.1|7551.3|7551.3|7548.5|7556.3|7552.6|7550.3|7547.5|127
1686257700000|2023-06-08 20:55:00|7552.3|7548.6|7554.3|7550.5|7554.3|7551.5|7551.1|7547.5|111
1686258000000|2023-06-08 21:00:00|7554.9|7547.1|7554.6|7546.8|7554.9|7547.1|7554.6|7546.8|1
1686258300000|2023-06-08 21:05:00|||||||||2
1686258900000|2023-06-08 21:15:00|||||||||1
1686259200000|2023-06-08 21:20:00|7554.9|7547.1|7554.9|7547.1|7554.9|7547.1|7554.9|7547.1|9
1686259500000|2023-06-08 21:25:00|7554.6|7546.8|7555.3|7547.5|7555.3|7548.3|7551.6|7545.8|5
1686259800000|2023-06-08 21:30:00|7554.9|7547.1|7555.8|7548|7555.8|7548|7554.9|7547.1|5
1686260100000|2023-06-08 21:35:00|7555.4|7547.6|7558.4|7550.6|7558.8|7554.5|7555.1|7547.3|11
1686260400000|2023-06-08 21:40:00|||||||||5
1686260700000|2023-06-08 21:45:00|7557.8|7554|7561.4|7553.6|7561.4|7554|7557.8|7553.1|5
1686261000000|2023-06-08 21:50:00|7560.8|7553|7557.9|7550.1|7560.8|7553|7557.9|7550.1|0
1686261300000|2023-06-08 21:55:00|7555.9|7548.1|7556.1|7548.3|7556.4|7548.6|7555.9|7548.1|15
1686268800000|2023-06-09 00:00:00|7546.4|7542.6|7544.4|7541.6|7551.4|7547.6|7540.2|7536.8|347
1686269100000|2023-06-09 00:05:00|7544.6|7540.8|7538.6|7534.8|7545.2|7541.8|7536.6|7533.8|107
1686269400000|2023-06-09 00:10:00|7537.6|7533.9|7541.4|7537.6|7541.6|7538.6|7534.2|7530.6|114
1686269700000|2023-06-09 00:15:00|7541.2|7538.4|7548.6|7544.8|7551.6|7547.8|7537.4|7534.1|112
1686270000000|2023-06-09 00:20:00|7548.4|7545.6|7548.7|7545.9|7552.6|7549.6|7548.4|7545.6|45
1686270300000|2023-06-09 00:25:00|7548.6|7545.8|7552.4|7548.6|7552.4|7548.6|7547.4|7544.4|20
1686270600000|2023-06-09 00:30:00|7551.4|7548.4|7550.4|7547.6|7552.2|7548.9|7549.4|7546.6|27
1686270900000|2023-06-09 00:35:00|7551.4|7548.4|7550|7547.2|7551.4|7548.4|7542.4|7539.1|81
1686271200000|2023-06-09 00:40:00|7550.2|7547.4|7547.4|7544.6|7552.2|7548.6|7545.2|7541.4|51
1686271500000|2023-06-09 00:45:00|7546.7|7543.9|7547.4|7544.6|7548.4|7545.6|7545|7541.4|33
1686271800000|2023-06-09 00:50:00|7548.2|7544.4|7553.2|7549.4|7553.4|7550.6|7547.2|7544.4|40
1686272100000|2023-06-09 00:55:00|7552.4|7549.6|7559.4|7556.6|7559.4|7556.6|7552.4|7549.4|44
1686272400000|2023-06-09 01:00:00|7560.2|7556.4|7574.9|7571.1|7579.2|7576.2|7558.4|7555.6|466
1686272700000|2023-06-09 01:05:00|7574|7572.1|7564.9|7561.1|7574.7|7572.1|7563|7560.1|153
1686273000000|2023-06-09 01:10:00|7564|7561.2|7563.9|7560.1|7565.9|7562.2|7556.7|7553.1|115
1686273300000|2023-06-09 01:15:00|7563.2|7559.4|7564|7560.2|7568.7|7565.2|7561.9|7558.1|125
1686273600000|2023-06-09 01:20:00|7564.2|7560.4|7572|7569.2|7572.9|7569.2|7563.2|7560.2|26
1686273900000|2023-06-09 01:25:00|7573.2|7569.4|7565.9|7562.1|7578.2|7575.4|7565|7561.4|90
1686274200000|2023-06-09 01:30:00|7566|7563.2|7563.9|7560.1|7570.9|7567.9|7561|7558.1|140
1686274500000|2023-06-09 01:35:00|7562.9|7561.1|7562.9|7559.1|7565.9|7562.2|7559.7|7556.1|59
1686274800000|2023-06-09 01:40:00|7561.9|7558.2|7562|7559.2|7562.9|7559.2|7560|7557.1|23
1686275100000|2023-06-09 01:45:00|7562.9|7559.1|7574|7571.2|7575.2|7572.2|7560.7|7557.1|113
1686275400000|2023-06-09 01:50:00|7573.9|7570.1|7561|7558.2|7575.2|7572.2|7561|7558.2|66
1686275700000|2023-06-09 01:55:00|7562.2|7558.4|7551.2|7547.4|7562.2|7559.2|7549|7546.1|177
1686276000000|2023-06-09 02:00:00|7550.9|7547.1|7541|7537.2|7553.9|7550.2|7540.4|7537.1|180
1686276300000|2023-06-09 02:05:00|7540.9|7537.1|7538|7534.2|7547.9|7544.1|7537.9|7534.1|124
1686276600000|2023-06-09 02:10:00|7537.9|7534.1|7540.9|7538.1|7545.9|7542.2|7536.7|7533.1|100
1686276900000|2023-06-09 02:15:00|7541|7537.2|7542.8|7539|7544.8|7541.2|7539.9|7536.1|19
1686277200000|2023-06-09 02:20:00|7541.8|7538|7545.8|7542|7547.8|7544|7540|7537|27
1686277500000|2023-06-09 02:25:00|7548|7544.2|7548.8|7545|7549|7546|7545.7|7542|125
1686277800000|2023-06-09 02:30:00|7548|7545.2|7552.5|7548.7|7554.2|7550.4|7546|7543|110
1686278100000|2023-06-09 02:35:00|7553.2|7549.4|7553.2|7550.4|7555.2|7551.4|7551|7547.4|23
1686278400000|2023-06-09 02:40:00|7553|7550.2|7547|7544.2|7556.2|7553.2|7547|7544.2|143
1686278700000|2023-06-09 02:45:00|7547.2|7543.4|7549.2|7545.4|7549.2|7546.2|7545|7541.7|65
1686279000000|2023-06-09 02:50:00|7548.2|7544.4|7551|7547.2|7551.2|7547.4|7545|7542.2|136
1686279300000|2023-06-09 02:55:00|7550.8|7547|7551.3|7548.5|7553.2|7549.7|7549|7545.4|43
1686279600000|2023-06-09 03:00:00|7551|7548.2|7561.8|7559|7562.2|7559.2|7550|7546.4|120
1686279900000|2023-06-09 03:05:00|7562|7558.2|7558.8|7555|7562|7559.2|7557|7554.2|45
1686280200000|2023-06-09 03:10:00|7558|7555.2|7549|7546.2|7558.2|7555.2|7548|7545.2|86
1686280500000|2023-06-09 03:15:00|7549.8|7546|7553|7549.2|7555.5|7552.2|7549|7545.4|10
1686280800000|2023-06-09 03:20:00|7553.2|7549.4|7559.8|7556|7560.2|7557|7553|7549.4|50
1686281100000|2023-06-09 03:25:00|7559|7556.2|7554.2|7550.4|7559.8|7556.2|7552.8|7549|25
1686281400000|2023-06-09 03:30:00|7553.8|7550|7555|7552.2|7555|7552.2|7551|7548|24
1686281700000|2023-06-09 03:35:00|7555.2|7551.4|7554.8|7551|7556.8|7553.2|7553.8|7550|67
1686282000000|2023-06-09 03:40:00|7554.7|7551.9|7554.8|7551|7555.8|7553|7554.7|7551|3
1686282300000|2023-06-09 03:45:00|7554|7551.2|7553.8|7550|7554.8|7551.2|7553.2|7549.7|9
1686282600000|2023-06-09 03:50:00|7553|7550.2|7551|7548.2|7558|7555.2|7550.7|7547|135
1686282900000|2023-06-09 03:55:00|7551.2|7547.4|7552.2|7548.4|7552.2|7549.2|7551|7547.4|6
1686283200000|2023-06-09 04:00:00|7551.2|7548.2|7554|7551.2|7554|7551.2|7551|7548|59
1686283500000|2023-06-09 04:05:00|7554.2|7550.4|7551|7548.2|7554.2|7550.4|7551|7548|21
1686283800000|2023-06-09 04:10:00|7551.2|7548.4|7551|7548.2|7552|7549|7550|7546.4|87
1686284100000|2023-06-09 04:15:00|7551.2|7547.4|7549.2|7545.4|7551.2|7548.2|7549|7545.2|19
1686284400000|2023-06-09 04:20:00|7549|7545.2|7544.2|7540.4|7549|7545.2|7544|7540.2|65
1686284700000|2023-06-09 04:25:00|7544|7541.2|7542.2|7538.4|7545.2|7542.4|7540.2|7537.2|100
1686285000000|2023-06-09 04:30:00|7541.2|7537.4|7538.5|7535.7|7542.2|7539.4|7536.2|7532.5|141
1686285300000|2023-06-09 04:35:00|7539.3|7536.5|7538.3|7535.5|7540.5|7536.9|7537.3|7533.7|19
1686285600000|2023-06-09 04:40:00|7539.2|7535.4|7543.5|7539.7|7543.5|7540.2|7538.3|7535.4|24
1686285900000|2023-06-09 04:45:00|7543.3|7540.5|7540.3|7536.5|7543.5|7540.5|7540.3|7536.5|12
1686286200000|2023-06-09 04:50:00|7540.5|7536.7|7541.3|7537.5|7542.5|7539.5|7540.3|7536.7|23
1686286500000|2023-06-09 04:55:00|7540.5|7537.7|7541.5|7537.7|7541.5|7537.7|7539.3|7535.7|22
1686286800000|2023-06-09 05:00:00|7541.3|7538.5|7543.1|7539.3|7550.5|7547.5|7541.3|7537.7|142
1686287100000|2023-06-09 05:05:00|7543.3|7539.5|7543.3|7539.5|7543.5|7539.7|7540.3|7536.9|56
1686287400000|2023-06-09 05:10:00|7543.5|7539.7|7548.1|7544.3|7549.5|7546.5|7543.5|7539.7|21
1686287700000|2023-06-09 05:15:00|7549.1|7545.3|7547.5|7543.7|7550.5|7547.5|7547.1|7543.3|31
1686288000000|2023-06-09 05:20:00|7548.5|7544.7|7549.5|7545.7|7549.5|7545.9|7547.3|7543.7|46
1686288300000|2023-06-09 05:25:00|7550.3|7546.7|7550.5|7546.7|7552.5|7549.5|7547.3|7543.7|34
1686288600000|2023-06-09 05:30:00|7549.5|7545.9|7534.3|7531.5|7549.7|7545.9|7532.3|7529.3|257
1686288900000|2023-06-09 05:35:00|7534.1|7531.3|7536.5|7532.7|7540.7|7537.7|7531.3|7528.3|87
1686289200000|2023-06-09 05:40:00|7536.3|7532.5|7549.3|7545.5|7552.5|7549.5|7535.1|7531.7|97
1686289500000|2023-06-09 05:45:00|7549.1|7545.3|7547.3|7543.5|7554.1|7550.3|7545.1|7541.3|100
1686289800000|2023-06-09 05:50:00|7548.3|7544.5|7542.8|7539|7553.1|7549.5|7540.6|7537.8|249
1686290100000|2023-06-09 05:55:00|7542.5|7538.7|7541.5|7537.7|7545.3|7541.5|7539.1|7535.3|57
1686290400000|2023-06-09 06:00:00|7541.1|7537.3|7538.1|7534.3|7543.1|7539.5|7532.1|7528.3|160
1686290700000|2023-06-09 06:05:00|7537.3|7534.5|7525.5|7522.7|7537.5|7534.5|7524.6|7521.7|276
1686291000000|2023-06-09 06:10:00|7525.6|7522.8|7529.8|7526|7530.5|7526.8|7525.6|7522.7|147
1686291300000|2023-06-09 06:15:00|7529.6|7526.8|7549.3|7546.5|7554.5|7551.7|7529.3|7525.8|510
1686291600000|2023-06-09 06:20:00|7549.5|7545.7|7548.5|7544.7|7550.3|7546.7|7539.1|7535.3|150
1686291900000|2023-06-09 06:25:00|7547.6|7544.8|7546.5|7543.7|7550.3|7547.3|7543.3|7540.5|102
1686292200000|2023-06-09 06:30:00|7547.5|7544.5|7551.6|7548.8|7555|7551.7|7545.3|7542.5|238
1686292500000|2023-06-09 06:35:00|7552.3|7549.5|7547.6|7543.8|7553.5|7549.8|7547.3|7543.7|132
1686292800000|2023-06-09 06:40:00|7547.5|7543.7|7558.5|7554.7|7558.5|7555.5|7547.3|7543.7|199
1686293100000|2023-06-09 06:45:00|7559|7555.7|7557.5|7553.7|7560.5|7557.5|7554.3|7550.7|210
1686293400000|2023-06-09 06:50:00|7558.3|7554.7|7557.3|7553.5|7562.5|7559.5|7556.3|7552.7|376
1686293700000|2023-06-09 06:55:00|7557.5|7553.7|7555.3|7552.5|7561.5|7558.5|7553.5|7550.5|220
1686294000000|2023-06-09 07:00:00|7556.1|7552.3|7553.3|7550.5|7566.3|7562.8|7548.6|7545.7|649
1686294300000|2023-06-09 07:05:00|7553.5|7549.7|7541|7538.2|7566.1|7562.5|7537.6|7534.7|529
1686294600000|2023-06-09 07:10:00|7540.6|7537.8|7547.6|7544.8|7549.5|7545.8|7540.5|7536.8|166
1686294900000|2023-06-09 07:15:00|7547.5|7544.7|7554.6|7551.8|7557.5|7553.8|7543.6|7540.7|440
1686295200000|2023-06-09 07:20:00|7554.5|7551.7|7569.6|7566.8|7570.5|7567.7|7553.6|7550.7|552
1686295500000|2023-06-09 07:25:00|7570.5|7566.7|7567.6|7564.8|7571.6|7568.7|7566.6|7563.7|232
1686295800000|2023-06-09 07:30:00|7568.5|7564.7|7567.3|7563.5|7572.5|7568.8|7555.8|7552.8|949
1686296100000|2023-06-09 07:35:00|7566.5|7563.7|7576.3|7573.5|7577.1|7573.8|7561.3|7558.5|521
1686296400000|2023-06-09 07:40:00|7575.3|7572.5|7576.3|7572.5|7581.5|7577.7|7561.5|7557.7|646
1686296700000|2023-06-09 07:45:00|7575.5|7572.7|7583.3|7580.5|7591.4|7588.6|7573.5|7570.5|713
1686297000000|2023-06-09 07:50:00|7584.3|7581.5|7596.1|7592.3|7598.3|7595|7583.1|7579.3|653
1686297300000|2023-06-09 07:55:00|7595.3|7592.5|7596.4|7592.6|7600.1|7596.6|7590.6|7587.5|901
1686297600000|2023-06-09 08:00:00|7595.6|7592.8|7575.8|7573|7595.6|7592.8|7572.8|7570|1246
1686297900000|2023-06-09 08:05:00|7576.8|7572.8|7572.4|7568.6|7585.4|7582.1|7566.4|7563.6|852
1686298200000|2023-06-09 08:10:00|7571.4|7567.6|7588.9|7585.1|7589.4|7585.8|7570.4|7567.6|823
1686298500000|2023-06-09 08:15:00|7588.4|7584.6|7580.4|7576.6|7593.4|7589.8|7578.6|7575.8|781
1686298800000|2023-06-09 08:20:00|7581.4|7577.6|7584.4|7580.6|7585.4|7582.5|7571.1|7567.8|1002
1686299100000|2023-06-09 08:25:00|7583.4|7579.8|7589.3|7586.5|7595.3|7591.5|7578.8|7576|5267
1686299400000|2023-06-09 08:30:00|7590.1|7586.3|7568.4|7564.6|7592.1|7589.1|7561.8|7558.8|3692
1686299700000|2023-06-09 08:35:00|7567.6|7564.8|7578.6|7575.8|7593.6|7590.8|7566.6|7563.6|962
1686300000000|2023-06-09 08:40:00|7576.8|7574.8|7573.4|7569.6|7579.6|7576.6|7565.8|7563|741
1686300300000|2023-06-09 08:45:00|7572.6|7569.8|7594.1|7591.3|7598.4|7594.6|7570.4|7566.6|713
1686300600000|2023-06-09 08:50:00|7594.3|7591.5|7620.1|7617.3|7620.1|7617.3|7588.3|7585.5|2007
1686300900000|2023-06-09 08:55:00|7619.3|7616.5|7619.9|7617.1|7629.4|7626.1|7616.9|7613.9|2350
1686301200000|2023-06-09 09:00:00|7619.7|7615.9|7615.7|7611.9|7624.4|7621.1|7610.1|7606.3|856
1686301500000|2023-06-09 09:05:00|7615.9|7613.1|7615.9|7613.1|7620.7|7617.1|7612.9|7609.9|413
1686301800000|2023-06-09 09:10:00|7616.9|7613.9|7615.9|7613.1|7619.7|7616.8|7612.9|7609.3|612
1686302100000|2023-06-09 09:15:00|7615.7|7612.9|7625.7|7621.9|7632.4|7628.9|7613.7|7610.4|1031
1686302400000|2023-06-09 09:20:00|7626.6|7622.8|7623.7|7620.9|7632.6|7628.8|7620.6|7617.6|713
1686302700000|2023-06-09 09:25:00|7624.6|7620.8|7630.7|7627.9|7632.6|7628.9|7622.6|7618.8|528
1686303000000|2023-06-09 09:30:00|7631.6|7628.8|7630.7|7627.9|7631.7|7628.8|7622.9|7619.8|464
1686303300000|2023-06-09 09:35:00|7630.6|7627.8|7626.7|7622.9|7630.7|7627.9|7620.9|7617.3|990
1686303600000|2023-06-09 09:40:00|7625.9|7623.1|7624.9|7622.1|7627.6|7623.9|7618.9|7615.9|522
1686303900000|2023-06-09 09:45:00|7625.9|7623.1|7624.1|7620.3|7628.9|7626.1|7622.9|7619.1|441
1686304200000|2023-06-09 09:50:00|7623.4|7619.6|7624.1|7620.3|7624.1|7621.1|7610.1|7606.4|685
1686304500000|2023-06-09 09:55:00|7623.2|7620.4|7622.9|7619.1|7624.9|7622.1|7618.7|7614.9|432
1686304800000|2023-06-09 10:00:00|7622.1|7619.3|7616.1|7612.3|7623.9|7620.3|7608.9|7605.8|818
1686305100000|2023-06-09 10:05:00|7615.9|7612.1|7607.2|7603.4|7615.9|7612.6|7605.1|7602.1|394
1686305400000|2023-06-09 10:10:00|7606.1|7603.3|7583.2|7580.4|7606.1|7603.3|7575.9|7570.3|1297
1686305700000|2023-06-09 10:15:00|7583.1|7580.3|7589.1|7586.3|7591.9|7588.1|7581.9|7578.3|292
1686306000000|2023-06-09 10:20:00|7589.2|7586.4|7601.1|7597.3|7603.1|7600.1|7588.1|7584.4|298
1686306300000|2023-06-09 10:25:00|7600.2|7597.4|7601.1|7597.3|7606.8|7602.1|7597.9|7595.1|500
1686306600000|2023-06-09 10:30:00|7599.1|7595.3|7600.1|7596.3|7601.1|7598.1|7593.1|7590.1|349
1686306900000|2023-06-09 10:35:00|7599.2|7596.4|7603.1|7599.3|7603.1|7600.1|7593.9|7590.3|506
1686307200000|2023-06-09 10:40:00|7602.9|7600.1|7607.5|7604.7|7608.9|7606.1|7601.9|7598.3|382
1686307500000|2023-06-09 10:45:00|7607.9|7605.1|7608.7|7604.9|7612.7|7609.1|7602.9|7599.9|250
1686307800000|2023-06-09 10:50:00|7607.9|7605.1|7604.9|7601.1|7610.9|7607.3|7597.9|7594.3|360
1686308100000|2023-06-09 10:55:00|7605.1|7601.3|7611.1|7607.3|7614.1|7611.3|7599.9|7596.6|721
1686308400000|2023-06-09 11:00:00|7610.1|7607.1|7615.1|7612.3|7618.4|7615.3|7606.1|7603.3|275
1686308700000|2023-06-09 11:05:00|7615.2|7611.4|7616.1|7613.3|7618.1|7614.4|7611.9|7608.6|104
1686309000000|2023-06-09 11:10:00|7615.1|7612.3|7628.1|7624.3|7629.1|7626.1|7615.1|7612.3|677
1686309300000|2023-06-09 11:15:00|7627.2|7624.4|7615|7612.2|7629.9|7626.9|7614.1|7611.3|379
1686309600000|2023-06-09 11:20:00|7614|7611.2|7612.2|7609.4|7614|7611.2|7609|7606.2|419
1686309900000|2023-06-09 11:25:00|7612|7609.2|7611|7607.2|7615.2|7612.2|7609.2|7606.2|262
1686310200000|2023-06-09 11:30:00|7609.9|7607.1|7615.9|7613.1|7616.7|7613.9|7607.2|7603.6|1815
1686310500000|2023-06-09 11:35:00|7615.7|7612.9|7621.7|7618.9|7630.5|7627.5|7615.7|7612.9|999
1686310800000|2023-06-09 11:40:00|7621.5|7618.7|7627.5|7624.7|7629.5|7626.5|7620.7|7617.7|354
1686311100000|2023-06-09 11:45:00|7628.3|7624.5|7628.3|7624.5|7631.7|7628.5|7622.7|7619.9|488
1686311400000|2023-06-09 11:50:00|7627.5|7624.7|7627.5|7624.7|7630.5|7627.5|7625.5|7622.7|172
1686311700000|2023-06-09 11:55:00|7626.9|7624.1|7622.5|7619.7|7629.5|7625.9|7620.7|7617.9|1019
1686312000000|2023-06-09 12:00:00|7621.9|7619.1|7618.5|7615.7|7625.5|7622.5|7610.9|7607.7|1090
1686312300000|2023-06-09 12:05:00|7619.5|7616.7|7621.5|7617.7|7622.3|7619.5|7614.2|7610.9|648
1686312600000|2023-06-09 12:10:00|7620.5|7617.5|7625.5|7621.7|7628.5|7625.7|7620.5|7616.9|473
1686312900000|2023-06-09 12:15:00|7624.7|7621.9|7614.5|7611.7|7627.7|7624.7|7613.2|7609.7|717
1686313200000|2023-06-09 12:20:00|7613.5|7610.7|7607.9|7604.1|7615.7|7612.7|7606|7603.1|927
1686313500000|2023-06-09 12:25:00|7606.7|7603.9|7607.9|7605.1|7611.7|7608.4|7606|7603.1|469
1686313800000|2023-06-09 12:30:00|7608|7605.2|7593.2|7589.4|7609.9|7606.9|7588|7585.2|1773
1686314100000|2023-06-09 12:35:00|7592.4|7589.6|7605.2|7601.4|7611.2|7608.2|7592.2|7589.2|967
1686314400000|2023-06-09 12:40:00|7605|7601.2|7611.2|7607.4|7612|7608.4|7600.2|7597.4|466
1686314700000|2023-06-09 12:45:00|7611|7608.2|7615.7|7611.9|7623|7619.2|7608|7604.1|561
1686315000000|2023-06-09 12:50:00|7616|7612.2|7604|7601.2|7617.2|7613.9|7601.2|7598.2|550
1686315300000|2023-06-09 12:55:00|7604.2|7601.4|7621.2|7618.4|7622.2|7618.4|7602.7|7599.9|646
1686315600000|2023-06-09 13:00:00|7622|7618.2|7585.4|7582.6|7623|7619.7|7584.4|7581.4|1960
1686315900000|2023-06-09 13:05:00|7584.4|7581.6|7577.6|7574.8|7591.9|7588.9|7571.1|7568.1|3453
1686316200000|2023-06-09 13:10:00|7577.7|7573.9|7575.7|7571.9|7597.7|7594.9|7571.7|7568.8|1473
1686316500000|2023-06-09 13:15:00|7575.6|7571.8|7570.5|7567.7|7587.2|7584.4|7567.7|7563.8|2380
1686316800000|2023-06-09 13:20:00|7571.4|7568.6|7570.7|7567.9|7574.7|7571.7|7559.7|7556.7|1711
1686317100000|2023-06-09 13:25:00|7571.5|7567.7|7584.2|7581.4|7593.2|7589.6|7569.5|7566.6|2338
1686317400000|2023-06-09 13:30:00|7584.4|7581.6|7571.5|7567.7|7589.8|7586.6|7567.2|7563.9|3551
1686317700000|2023-06-09 13:35:00|7571.4|7568.6|7567.9|7565.1|7578.4|7574.9|7548.9|7545.3|3766
1686318000000|2023-06-09 13:40:00|7568.9|7566.1|7602.7|7598.9|7608.7|7605.7|7557.9|7555.1|3182
1686318300000|2023-06-09 13:45:00|7602.5|7599.7|7568.9|7566.1|7615.5|7612.1|7560.7|7556.9|2222
1686318600000|2023-06-09 13:50:00|7569.1|7565.3|7597.4|7593.6|7599.5|7596.6|7566.9|7563.3|1387
1686318900000|2023-06-09 13:55:00|7598.5|7594.6|7582.2|7579.4|7599.2|7595.7|7578.9|7575.3|1358
1686319200000|2023-06-09 14:00:00|7581.9|7579.1|7605.7|7602.9|7613.7|7609.9|7581.9|7579.1|1657
1686319500000|2023-06-09 14:05:00|7605.5|7602.7|7601.9|7598.1|7610.7|7607.7|7594.9|7591.9|1255
1686319800000|2023-06-09 14:10:00|7602.1|7598.3|7610.5|7607.7|7617.5|7614.7|7600.5|7597.7|1565
1686320100000|2023-06-09 14:15:00|7610.7|7607.9|7609.1|7605.3|7614.7|7611.1|7588.9|7584.6|1743
1686320400000|2023-06-09 14:20:00|7608.1|7605.1|7608.9|7605.1|7620.7|7617.3|7600.1|7597.1|879
1686320700000|2023-06-09 14:25:00|7607.9|7604.3|7621.4|7617.6|7627.5|7624.4|7606.7|7602.9|1666
1686321000000|2023-06-09 14:30:00|7621.7|7618.6|7626.5|7623.7|7650.7|7646.9|7621.5|7618.6|3279
1686321300000|2023-06-09 14:35:00|7627.4|7623.6|7632.7|7628.9|7640.5|7636.7|7622.5|7618.9|1497
1686321600000|2023-06-09 14:40:00|7633.4|7629.6|7632.5|7629.7|7634.4|7630.9|7612.4|7609.6|2348
1686321900000|2023-06-09 14:45:00|7632.4|7629.6|7635.4|7631.6|7639.5|7636.7|7623.5|7620.6|951
1686322200000|2023-06-09 14:50:00|7634.7|7630.9|7644.2|7641.4|7646.4|7643.2|7629.4|7625.9|1058
1686322500000|2023-06-09 14:55:00|7644.4|7641.6|7645.2|7642.4|7654.4|7650.6|7639.8|7636.5|1792
1686322800000|2023-06-09 15:00:00|7646|7642.2|7634.2|7630.4|7648.3|7645.5|7629.2|7625.5|1190
1686323100000|2023-06-09 15:05:00|7634.3|7630.5|7624.7|7621.9|7637.3|7634.5|7623.7|7620.9|991
1686323400000|2023-06-09 15:10:00|7623.7|7620.9|7622|7618.2|7627.5|7623.7|7611.3|7608.5|1395
1686323700000|2023-06-09 15:15:00|7622.2|7618.4|7611.5|7607.7|7624.3|7621.5|7608.5|7605.5|1550
1686324000000|2023-06-09 15:20:00|7611.3|7608.5|7621.2|7618.4|7626.5|7623.5|7609.2|7605.5|1934
1686324300000|2023-06-09 15:25:00|7621.3|7617.5|7613.5|7609.7|7625.5|7622.5|7603.5|7600.7|4139
1686324600000|2023-06-09 15:30:00|7612.7|7609.9|7601.5|7597.7|7617.3|7613.9|7590.5|7587.7|3827
1686324900000|2023-06-09 15:35:00|7601.7|7598.7|7609.9|7607.1|7614.7|7611.9|7599.5|7596.5|927
1686325200000|2023-06-09 15:40:00|7609.7|7606.9|7621.2|7617.4|7637.3|7634.5|7609.7|7606.7|2804
1686325500000|2023-06-09 15:45:00|7621|7618.2|7596.5|7593.7|7623.3|7620.2|7593.3|7590.5|2219
1686325800000|2023-06-09 15:50:00|7597.3|7593.5|7598.5|7595.7|7606.7|7603.7|7592.7|7589.7|1015
1686326100000|2023-06-09 15:55:00|7598.7|7594.9|7599.5|7596.7|7606.5|7602.9|7593.3|7590.5|911
1686326400000|2023-06-09 16:00:00|7598.5|7595.7|7599.9|7597.1|7614.5|7610.7|7598.5|7595.7|1296
1686326700000|2023-06-09 16:05:00|7598.9|7596.1|7590.9|7588.1|7606.7|7603.9|7581.9|7578.1|1298
1686327000000|2023-06-09 16:10:00|7591.7|7587.9|7597.9|7595.1|7604|7600.2|7590.9|7587.9|1329
1686327300000|2023-06-09 16:15:00|7598.7|7595.9|7590.7|7586.9|7600.7|7597.1|7588|7584.9|834
1686327600000|2023-06-09 16:20:00|7590.9|7588.1|7588|7585.2|7592|7589.2|7583|7580.2|1031
1686327900000|2023-06-09 16:25:00|7589|7586.2|7578.2|7575.4|7591.9|7588.2|7575.4|7572.4|1022
1686328200000|2023-06-09 16:30:00|7578.4|7574.6|7587.9|7585.1|7593|7590.1|7574.2|7571.4|1094
1686328500000|2023-06-09 16:35:00|7588.9|7586.1|7587.9|7585.1|7595.7|7592.1|7582|7578.4|983
1686328800000|2023-06-09 16:40:00|7587.2|7584.4|7598.2|7595.4|7606.5|7603.5|7586|7583.1|2783
1686329100000|2023-06-09 16:45:00|7599|7595.2|7603.2|7599.4|7607.2|7604.4|7598|7594.4|730
1686329400000|2023-06-09 16:50:00|7603|7599.2|7585|7582.2|7606|7602.4|7583|7579.2|556
1686329700000|2023-06-09 16:55:00|7584.2|7581.2|7584.4|7581.6|7590.4|7587.4|7579|7576.2|680
1686330000000|2023-06-09 17:00:00|7584.2|7581.4|7544.4|7541.6|7586.4|7583.4|7544|7541.1|2957
1686330300000|2023-06-09 17:05:00|7544.2|7541.4|7558.8|7555|7566.4|7563.6|7529.8|7526.6|3266
1686330600000|2023-06-09 17:10:00|7558.4|7554.6|7568.6|7565.8|7573.6|7570.6|7552.6|7549|1797
1686330900000|2023-06-09 17:15:00|7568.8|7565|7552.8|7549|7570.8|7567.8|7550.6|7547.8|885
1686331200000|2023-06-09 17:20:00|7552.1|7548.3|7553.8|7550|7567.8|7564.8|7550.6|7547|892
1686331500000|2023-06-09 17:25:00|7552.6|7549.8|7549.1|7546.3|7556.4|7553.1|7544.6|7541|651
1686331800000|2023-06-09 17:30:00|7548.9|7546.1|7535.9|7533.1|7552.8|7549.1|7530.8|7527.1|867
1686332100000|2023-06-09 17:35:00|7536.8|7533|7518.9|7516.1|7538.9|7535.4|7518.1|7515.3|1460
1686332400000|2023-06-09 17:40:00|7519.6|7516.8|7518.4|7514.6|7530.4|7527.4|7515.2|7512.2|3365
1686332700000|2023-06-09 17:45:00|7519|7515.2|7520.2|7517.4|7531.2|7527.6|7516.2|7513.2|1213
1686333000000|2023-06-09 17:50:00|7519.2|7516.4|7511.2|7508.4|7521.4|7518.4|7504|7501|2062
1686333300000|2023-06-09 17:55:00|7510.4|7507.4|7517.2|7514.4|7523|7519.4|7505.2|7502.4|1513
1686333600000|2023-06-09 18:00:00|7518|7514.2|7516.4|7513.6|7523.4|7520.4|7515.4|7512.4|1041
1686333900000|2023-06-09 18:05:00|7516.2|7512.4|7529.4|7526.6|7534.4|7531.6|7514.2|7510.6|850
1686334200000|2023-06-09 18:10:00|7529.2|7526.4|7525.9|7523.1|7533.2|7530.4|7521.7|7518.9|871
1686334500000|2023-06-09 18:15:00|7525.6|7522.8|7522.6|7518.8|7528.6|7525.8|7517.6|7513.8|1703
1686334800000|2023-06-09 18:20:00|7521.7|7518.9|7509.7|7506.9|7521.7|7518.9|7504.9|7501.9|2533
1686335100000|2023-06-09 18:25:00|7510.6|7506.8|7475.1|7472.3|7511.9|7508.9|7471.1|7468.3|11068
1686335400000|2023-06-09 18:30:00|7475.3|7472.5|7486.9|7484.1|7487.9|7484.3|7475.1|7472.3|2260
1686335700000|2023-06-09 18:35:00|7487.3|7484.5|7489.9|7486.1|7490.1|7487.1|7485.9|7482.3|438
1686336000000|2023-06-09 18:40:00|7489.1|7486.3|7492.3|7489.5|7495.3|7492.5|7486.9|7484.1|687
1686336300000|2023-06-09 18:45:00|7492.5|7489.7|7484.3|7481.5|7492.5|7489.7|7484.3|7481.3|577
1686336600000|2023-06-09 18:50:00|7484.5|7481.7|7485.3|7482.5|7492.1|7488.5|7483.5|7480.5|358
1686336900000|2023-06-09 18:55:00|7485.1|7482.3|7480.3|7477.5|7486.1|7482.5|7478.1|7475.3|618
1686337200000|2023-06-09 19:00:00|7480.1|7477.3|7483.1|7479.3|7489.1|7486.1|7478.3|7475.3|360
1686337500000|2023-06-09 19:05:00|7482.9|7480.1|7479.5|7475.7|7483.1|7480.1|7472.3|7468.7|372
1686337800000|2023-06-09 19:10:00|7479.1|7475.3|7481.5|7477.7|7483.5|7480.7|7477.3|7473.7|288
1686338100000|2023-06-09 19:15:00|7481.3|7478.5|7480.1|7476.3|7485.1|7481.5|7478.1|7475.3|666
1686338400000|2023-06-09 19:20:00|7479.9|7477.1|7480.1|7477.3|7483.5|7480.5|7478.3|7475.5|73
1686338700000|2023-06-09 19:25:00|7480.3|7477.5|7482.3|7479.5|7484.5|7481.5|7479.3|7476.3|115
1686339000000|2023-06-09 19:30:00|7482.5|7478.7|7484.1|7481.3|7485.9|7482.3|7481.1|7478.3|246
1686339300000|2023-06-09 19:35:00|7483.9|7480.3|7483.3|7480.5|7485.1|7482.3|7479.3|7476.3|412
1686339600000|2023-06-09 19:40:00|7484.3|7481.5|7483.5|7480.7|7486.5|7483.5|7480.3|7476.5|951
1686339900000|2023-06-09 19:45:00|7483.3|7480.5|7487.5|7483.7|7489.1|7486.3|7483.1|7480.3|183
1686340200000|2023-06-09 19:50:00|7487.1|7483.3|7491.7|7487.9|7491.9|7488.3|7485.3|7482.3|316
1686340500000|2023-06-09 19:55:00|7492.1|7488.3|7490.9|7487.1|7492.1|7488.3|7486.1|7482.8|190
1686340800000|2023-06-09 20:00:00|7490.1|7487.3|7489.9|7487.1|7491.9|7489.1|7489.1|7486.1|87
1686341100000|2023-06-09 20:05:00|7490.1|7487.3|7493.1|7489.3|7497.1|7494.1|7489.9|7486.9|294
1686341400000|2023-06-09 20:10:00|7492.9|7490.1|7493.1|7489.3|7496.1|7493.1|7491.9|7488.3|139
1686341700000|2023-06-09 20:15:00|7492.9|7490.1|7497.3|7493.5|7498.3|7495.3|7492.9|7490.1|108
1686342000000|2023-06-09 20:20:00|7497.1|7494.3|7498.5|7494.7|7498.6|7495.7|7497.1|7494.3|21
1686342300000|2023-06-09 20:25:00|7498.3|7494.5|7497.3|7493.5|7498.5|7495.3|7496.5|7493.5|58
1686342600000|2023-06-09 20:30:00|7497.5|7494.7|7498.5|7494.7|7498.5|7494.8|7497.3|7494.5|52
1686342900000|2023-06-09 20:35:00|7497.3|7494.5|7497.5|7494.7|7498.5|7495.7|7497.3|7493.7|34
1686343200000|2023-06-09 20:40:00|7498.5|7495.7|7496.5|7493.7|7500.3|7496.8|7496.5|7493.7|36
1686343500000|2023-06-09 20:45:00|7493.5|7490.7|7499.1|7496.3|7501.1|7497.3|7492.5|7488.7|899
1686343800000|2023-06-09 20:50:00|7500.1|7496.5|7499.1|7495.3|7500.1|7496.5|7497.9|7494.3|146
1686344100000|2023-06-09 20:55:00|7498.9|7495.1|7498.7|7494.9|7499.1|7496.1|7496.1|7493.1|80
1686344400000|2023-06-09 21:00:00|7501.5|7493.7|7501.7|7493.9|7501.7|7493.9|7501.5|7493.7|3
1686520800000|2023-06-11 22:00:00|7478.6|7470.8|7457.8|7454|7481.9|7478.1|7455.5|7451.9|939
1686521100000|2023-06-11 22:05:00|7460.3|7456.5|7462.8|7459|7464.5|7460.7|7460.3|7456.5|91
1686521400000|2023-06-11 22:10:00|7462.5|7458.7|7458.7|7454.9|7462.8|7459|7456.5|7453.4|64
1686521700000|2023-06-11 22:15:00|7458.3|7454.5|7460.5|7457.7|7461.5|7458.7|7458.3|7454.5|36
1686522000000|2023-06-11 22:20:00|7461.3|7457.5|7460.5|7457.7|7461.5|7457.9|7460.5|7456.7|30
1686522300000|2023-06-11 22:25:00|7460|7457.2|7458.7|7454.9|7460.5|7457.7|7458.3|7454.5|23
1686522600000|2023-06-11 22:30:00|7458.5|7455.7|7458.3|7454.5|7458.7|7455.7|7456.3|7452.5|56
1686522900000|2023-06-11 22:35:00|7457.5|7454.7|7456.3|7452.5|7458.7|7455.7|7456.3|7452.5|30
1686523200000|2023-06-11 22:40:00|7454.3|7450.5|7454.5|7451.7|7455.3|7451.7|7454.1|7450.5|12
1686523500000|2023-06-11 22:45:00|7454.3|7450.5|7451|7447.2|7454.3|7450.7|7450.5|7446.7|45
1686523800000|2023-06-11 22:50:00|7451.3|7447.5|7453.3|7449.5|7453.3|7449.7|7451.3|7447.5|5
1686524100000|2023-06-11 22:55:00|7453.9|7450.1|7447.7|7443.9|7454.3|7450.7|7447.5|7443.7|107
1686524400000|2023-06-11 23:00:00|7447.3|7443.5|7448.3|7444.5|7448.5|7444.7|7447.3|7443.5|33
1686524700000|2023-06-11 23:05:00|7447.3|7443.5|7448.5|7445.7|7448.7|7445.7|7447.3|7443.5|8
1686525000000|2023-06-11 23:10:00|7448.7|7444.9|7448.5|7445.7|7448.7|7445.7|7448.3|7444.9|24
1686525300000|2023-06-11 23:15:00|||||||||13
1686525600000|2023-06-11 23:20:00|7447.3|7443.5|7447.1|7444.3|7447.3|7444.3|7446.5|7442.9|29
1686525900000|2023-06-11 23:25:00|7447.5|7444.7|7447.3|7444.5|7448.7|7445.5|7447.3|7444.5|42
1686526200000|2023-06-11 23:30:00|7448.3|7444.7|7442.5|7438.7|7448.3|7444.7|7439.5|7436.5|115
1686526500000|2023-06-11 23:35:00|7442.3|7439.5|7441.3|7437.5|7442.5|7439.7|7439.5|7436.5|113
1686526800000|2023-06-11 23:40:00|7441.1|7438.3|7441.3|7438.5|7443.3|7439.5|7441.1|7437.5|17
1686527100000|2023-06-11 23:45:00|7441.5|7438.7|7441.3|7437.5|7442.3|7438.7|7440.5|7436.9|9
1686527400000|2023-06-11 23:50:00|7440.7|7436.9|7441.3|7437.5|7441.3|7437.7|7440.3|7436.5|2
1686527700000|2023-06-11 23:55:00|7441.5|7438.7|7452.7|7448.9|7455.3|7451.5|7441.3|7437.5|78
1686528000000|2023-06-12 00:00:00|7452.5|7449.7|7443.5|7440.7|7453.5|7450.7|7443.3|7439.5|226
1686528300000|2023-06-12 00:05:00|7443.7|7439.9|7444.7|7440.9|7444.7|7441.7|7437.2|7433.4|299
1686528600000|2023-06-12 00:10:00|7444.9|7441.1|7453.2|7449.4|7454.2|7450.9|7443.9|7440.1|45
1686528900000|2023-06-12 00:15:00|7452.9|7450.1|7451.2|7448.4|7454.2|7450.6|7449.2|7446.1|51
1686529200000|2023-06-12 00:20:00|7450.9|7448.1|7445.2|7441.4|7452.2|7448.6|7443.9|7440.4|67
1686529500000|2023-06-12 00:25:00|7446.2|7442.4|7442.9|7440.1|7446.2|7443.4|7442.9|7440.1|20
1686529800000|2023-06-12 00:30:00|7443.7|7439.9|7442.9|7440.1|7446.2|7443.1|7441.9|7439.1|50
1686530100000|2023-06-12 00:35:00|7443.7|7439.9|7441.7|7437.9|7444.2|7440.4|7436.9|7434.1|89
1686530400000|2023-06-12 00:40:00|7440.9|7438.1|7443.9|7441.1|7444.9|7442.1|7438.9|7435.9|77
1686530700000|2023-06-12 00:45:00|7443.7|7439.9|7440.7|7437.9|7443.9|7441.1|7438.9|7435.9|79
1686531000000|2023-06-12 00:50:00|7440.9|7438.1|7446.5|7442.7|7446.5|7442.7|7439.9|7436.9|72
1686531300000|2023-06-12 00:55:00|7446.7|7442.9|7452.4|7449.6|7453.2|7450.4|7446.7|7442.9|142
1686531600000|2023-06-12 01:00:00|7451.9|7449.1|7432.2|7428.4|7454.2|7450.4|7431.4|7427.8|712
1686531900000|2023-06-12 01:05:00|7432.4|7428.6|7421.4|7418.6|7436.6|7433.6|7421.4|7417.8|633
1686532200000|2023-06-12 01:10:00|7421.6|7417.6|7415.6|7412.8|7425.6|7422.6|7415.4|7412.4|349
1686532500000|2023-06-12 01:15:00|7415.4|7412.6|7409.4|7405.6|7417.6|7414.6|7406.4|7403.6|463
1686532800000|2023-06-12 01:20:00|7409.2|7405.4|7429.6|7425.8|7430.6|7426.8|7407.4|7404.4|383
1686533100000|2023-06-12 01:25:00|7428.6|7424.8|7412.6|7409.8|7428.6|7424.8|7412.6|7409.6|305
1686533400000|2023-06-12 01:30:00|7412|7409.2|7409.4|7406.6|7417.8|7414.8|7409.4|7406.6|305
1686533700000|2023-06-12 01:35:00|7410.2|7406.4|7405.4|7402.6|7413.6|7409.8|7400.4|7397.6|442
1686534000000|2023-06-12 01:40:00|7406.4|7403.6|7392.8|7389|7407.6|7404.6|7392|7389|461
1686534300000|2023-06-12 01:45:00|7390.8|7388|7394.8|7392|7396|7393|7390.8|7388|168
1686534600000|2023-06-12 01:50:00|7395|7391.2|7393.8|7391|7397|7394|7391|7388|230
1686534900000|2023-06-12 01:55:00|7394|7390.2|7391.6|7388.8|7395.8|7392.5|7390|7386.8|307
1686535200000|2023-06-12 02:00:00|7391.8|7389|7396.8|7394|7398|7395|7390|7387.2|237
1686535500000|2023-06-12 02:05:00|7397|7394.2|7394.8|7392|7399|7396|7393.8|7390.2|576
1686535800000|2023-06-12 02:10:00|7394.6|7391.8|7395.2|7391.4|7396.8|7393|7393.8|7390.2|116
1686536100000|2023-06-12 02:15:00|7395|7391.2|7404|7400.2|7405|7401.2|7394|7390.2|144
1686536400000|2023-06-12 02:20:00|7403.8|7401|7404.8|7402|7407.1|7404|7403.4|7399.8|189
1686536700000|2023-06-12 02:25:00|7405|7402.2|7398|7395.2|7405|7402.2|7397|7394.2|126
1686537000000|2023-06-12 02:30:00|7397.8|7394.2|7392.6|7388.8|7399|7395.2|7391.8|7388.8|152
1686537300000|2023-06-12 02:35:00|7392.8|7389|7397.4|7394.6|7397.6|7394.6|7390.8|7387.8|184
1686537600000|2023-06-12 02:40:00|7396.8|7394|7393.6|7389.8|7396.8|7394|7391.6|7388.8|78
1686537900000|2023-06-12 02:45:00|7393.4|7390.6|7403.4|7400.6|7403.4|7400.6|7392.4|7388.8|172
1686538200000|2023-06-12 02:50:00|7402.9|7399.6|7400.4|7397.6|7403.6|7400.6|7396.6|7393.6|74
1686538500000|2023-06-12 02:55:00|7400.6|7396.8|7391.6|7387.8|7400.6|7397.3|7390.9|7387.6|121
1686538800000|2023-06-12 03:00:00|7391.4|7387.6|7397.4|7394.6|7397.6|7394.6|7390.6|7387.6|120
1686539100000|2023-06-12 03:05:00|7397.6|7393.8|7390.8|7388|7397.6|7394|7390.6|7387.6|301
1686539400000|2023-06-12 03:10:00|7391|7388.2|7387.8|7385|7391|7388.2|7386.8|7383|403
1686539700000|2023-06-12 03:15:00|7388|7384.2|7391.2|7388.4|7395|7392|7387|7384|92
1686540000000|2023-06-12 03:20:00|7391|7388.2|7388|7384.2|7392|7388.2|7387|7384.2|40
1686540300000|2023-06-12 03:25:00|7387|7383.4|7393|7389.2|7394|7390.2|7385.8|7382.8|72
1686540600000|2023-06-12 03:30:00|7392|7390.2|7394.8|7392|7395|7392|7392|7389.2|52
1686540900000|2023-06-12 03:35:00|7395|7392.2|7394|7390.2|7395|7392.2|7392|7389.2|46
1686541200000|2023-06-12 03:40:00|7393|7391|7392|7388.2|7394.2|7391.2|7390|7387.2|129
1686541500000|2023-06-12 03:45:00|7391.2|7388.4|7395|7391.2|7396|7392.2|7391|7388.2|60
1686541800000|2023-06-12 03:50:00|7394.8|7392|7396.8|7394|7397|7394|7394.8|7391.2|22
1686542100000|2023-06-12 03:55:00|7397.6|7393.8|7396.2|7393.4|7399|7396|7396|7393.2|96
1686542400000|2023-06-12 04:00:00|7395.8|7393|7395|7391.2|7396.6|7393.8|7394|7391.2|58
1686542700000|2023-06-12 04:05:00|7394.8|7392|7396|7393.2|7398.6|7395.2|7394.8|7391.2|43
1686543000000|2023-06-12 04:10:00|7395.8|7393|7399.8|7397|7400|7397|7395.8|7393|124
1686543300000|2023-06-12 04:15:00|7400|7396.2|7399|7395.2|7400|7397|7397.2|7394|43
1686543600000|2023-06-12 04:20:00|7398.8|7396|7398|7395.2|7399.8|7396|7397|7394|34
1686543900000|2023-06-12 04:25:00|7397.8|7395|7386.2|7383.4|7398|7395|7385.8|7383|223
1686544200000|2023-06-12 04:30:00|7386|7383.2|7387|7384.2|7389.2|7386.2|7386|7383.2|27
1686544500000|2023-06-12 04:35:00|7388|7384.7|7381|7377.2|7388|7384.7|7379.8|7376.2|181
1686544800000|2023-06-12 04:40:00|7379.6|7375.8|7375.8|7373|7381|7377.2|7373.8|7370.2|320
1686545100000|2023-06-12 04:45:00|7376|7372.2|7378.8|7376|7381|7378|7375|7372.2|282
1686545400000|2023-06-12 04:50:00|7378.6|7374.8|7373.8|7371|7378.6|7375.2|7373|7370.2|208
1686545700000|2023-06-12 04:55:00|7374|7371.2|7377|7373.2|7379|7375.2|7373.8|7371|29
1686546000000|2023-06-12 05:00:00|7376.8|7374|7383.6|7380.8|7383.6|7380.8|7376.8|7373.2|233
1686546300000|2023-06-12 05:05:00|7384.4|7380.6|7388.6|7384.8|7388.6|7385|7380.1|7376.3|109
1686546600000|2023-06-12 05:10:00|7388.4|7385.6|7386.4|7382.6|7391.6|7388.6|7382.6|7379.6|112
1686546900000|2023-06-12 05:15:00|7386.6|7382.8|7391|7387.2|7392|7389|7383.6|7379.8|158
1686547200000|2023-06-12 05:20:00|7390.2|7387.4|7394.6|7391.8|7398.6|7395|7388|7385|176
1686547500000|2023-06-12 05:25:00|7394.8|7391|7395.6|7391.8|7396.6|7392.8|7391.4|7388.6|62
1686547800000|2023-06-12 05:30:00|7394.6|7390.8|7390.4|7387.6|7397.4|7393.8|7388.1|7385.1|164
1686548100000|2023-06-12 05:35:00|7389.8|7387|7394.6|7390.8|7396.6|7393|7388.4|7385.3|124
1686548400000|2023-06-12 05:40:00|7394.4|7391.6|7393.8|7390|7398.6|7395.8|7393.4|7389.8|81
1686548700000|2023-06-12 05:45:00|7393.6|7389.8|7393.6|7389.8|7394.6|7391.8|7388.4|7385.3|85
1686549000000|2023-06-12 05:50:00|7392.6|7388.8|7392.8|7390|7397|7394|7389.4|7385.8|153
1686549300000|2023-06-12 05:55:00|7392.6|7388.8|7392.8|7390|7395.6|7392|7392.4|7388.8|60
1686549600000|2023-06-12 06:00:00|7394.6|7390.8|7399.8|7396|7405.1|7400.8|7393.6|7389.8|516
1686549900000|2023-06-12 06:05:00|7399.6|7395.8|7391.8|7389|7399.6|7396|7389.8|7386.8|216
1686550200000|2023-06-12 06:10:00|7392.8|7390|7392|7388.2|7396.6|7393.8|7389.1|7385.8|141
1686550500000|2023-06-12 06:15:00|7391.6|7387.8|7394.6|7390.8|7395.8|7392.8|7388.8|7385.8|227
1686550800000|2023-06-12 06:20:00|7395|7391.2|7404.6|7400.8|7406.6|7403.6|7394.4|7390.8|392
1686551100000|2023-06-12 06:25:00|7404.4|7401.6|7402.4|7399.6|7407.1|7404.1|7401.4|7398.3|1018
1686551400000|2023-06-12 06:30:00|7403.6|7399.8|7403.6|7400.8|7405.4|7402.6|7399.4|7396.6|671
1686551700000|2023-06-12 06:35:00|7403.4|7400.6|7405.4|7401.6|7414.9|7411.6|7403.4|7400.6|344
1686552000000|2023-06-12 06:40:00|7404.6|7401.8|7404.9|7401.1|7406.4|7403.3|7399.9|7396.3|246
1686552300000|2023-06-12 06:45:00|7404.1|7401.3|7406.1|7402.3|7410.1|7406.6|7402.9|7400.1|137
1686552600000|2023-06-12 06:50:00|7404.9|7402.1|7400.9|7398.1|7406.1|7403.1|7398.9|7396.1|305
1686552900000|2023-06-12 06:55:00|7401.7|7397.9|7403.9|7400.1|7407.1|7404.1|7400.9|7397.9|370
1686553200000|2023-06-12 07:00:00|7404.1|7400.3|7398.9|7396.1|7409.9|7406.9|7398.7|7395.9|727
1686553500000|2023-06-12 07:05:00|7399.1|7396.3|7381.7|7377.9|7408.7|7405.7|7380.5|7376.9|1126
1686553800000|2023-06-12 07:10:00|7381.5|7378.7|7380.2|7377.4|7383.7|7380.7|7365.7|7362.9|1027
1686554100000|2023-06-12 07:15:00|7380.5|7377.7|7347.1|7343.3|7381.7|7378.7|7343.1|7339.3|2298
1686554400000|2023-06-12 07:20:00|7347.3|7343.5|7358.3|7355.5|7365.1|7361.5|7345.3|7341.8|1655
1686554700000|2023-06-12 07:25:00|7359.6|7355.8|7372.3|7368.5|7375.1|7371.8|7351.3|7348.3|939
1686555000000|2023-06-12 07:30:00|7371.3|7368|7373.3|7369.5|7381.1|7377.5|7364.3|7360.8|2107
1686555300000|2023-06-12 07:35:00|7373.6|7369.8|7365.6|7361.8|7380.6|7377.8|7363.3|7360.5|981
1686555600000|2023-06-12 07:40:00|7364.6|7360.8|7360.6|7357.8|7364.8|7361.8|7347.6|7344.8|812
1686555900000|2023-06-12 07:45:00|7360.3|7357.5|7344|7341.2|7371.3|7368|7344|7341.2|940
1686556200000|2023-06-12 07:50:00|7343.8|7341|7335|7332.2|7352|7349|7333.8|7331|2322
1686556500000|2023-06-12 07:55:00|7335.8|7332|7335.6|7332.8|7338.3|7335|7321.8|7319|2025
1686556800000|2023-06-12 08:00:00|7335|7332.2|7343|7339.2|7347.8|7343.4|7330.8|7327.2|1839
1686557100000|2023-06-12 08:05:00|7344|7340.2|7320.2|7317.4|7351.8|7349|7319.5|7316.4|1537
1686557400000|2023-06-12 08:10:00|7317.5|7314.7|7290.7|7286.9|7319.7|7316.7|7284.5|7280.9|3050
1686557700000|2023-06-12 08:15:00|7290.9|7288.1|7295|7292.2|7300.5|7296.7|7277.5|7274.7|1627
1686558000000|2023-06-12 08:20:00|7294.2|7291.4|7306.6|7302.8|7308|7305.2|7294|7290.7|2089
1686558300000|2023-06-12 08:25:00|7305.8|7303|7313.3|7310.5|7314.6|7311.5|7290|7287|5681
1686558600000|2023-06-12 08:30:00|7313.1|7310.3|7322.7|7318.9|7324.9|7322.1|7296.8|7293.2|5881
1686558900000|2023-06-12 08:35:00|7323.1|7319.3|7338.9|7336.1|7344.9|7342.1|7319.9|7316.1|1605
1686559200000|2023-06-12 08:40:00|7339.1|7336.3|7334.2|7331.4|7345.1|7342.1|7332.9|7329.8|1417
1686559500000|2023-06-12 08:45:00|7333.9|7331.1|7317.1|7314.3|7349.9|7346.1|7316.6|7313.3|1768
1686559800000|2023-06-12 08:50:00|7316.9|7313.3|7330.1|7327.3|7333.1|7330.1|7314.1|7310.3|517
1686560100000|2023-06-12 08:55:00|7329.9|7327.1|7312.9|7310.1|7330.1|7327.1|7311.9|7308.6|592
1686560400000|2023-06-12 09:00:00|7313.1|7309.3|7284|7280.2|7314.3|7310.5|7270.8|7268|2353
1686560700000|2023-06-12 09:05:00|7282.8|7280|7269.6|7265.8|7285.8|7282.2|7242.5|7239.4|3231
1686561000000|2023-06-12 09:10:00|7268.8|7266|7294.6|7291.8|7298.3|7295.3|7264.8|7262|1932
1686561300000|2023-06-12 09:15:00|7293.6|7290.8|7303.9|7300.1|7307.1|7304.3|7289.1|7285.7|1673
1686561600000|2023-06-12 09:20:00|7305.1|7301.3|7297.9|7295.1|7305.9|7302.3|7287.3|7284.3|2135
1686561900000|2023-06-12 09:25:00|7298.1|7294.3|7306.9|7304.1|7310.7|7307.4|7296.9|7293.9|731
1686562200000|2023-06-12 09:30:00|7307.1|7304.3|7288.6|7285.8|7310.1|7307.1|7288.3|7285.3|583
1686562500000|2023-06-12 09:35:00|7288|7285.2|7296.3|7293.5|7297.3|7294.5|7287.3|7284.4|395
1686562800000|2023-06-12 09:40:00|7296.9|7294.1|7308.9|7306.1|7310.1|7307.1|7290.9|7288.1|827
1686563100000|2023-06-12 09:45:00|7309.1|7305.3|7318.1|7314.3|7321.9|7318.3|7306.9|7303.3|883
1686563400000|2023-06-12 09:50:00|7317.1|7313.3|7301.3|7297.5|7317.1|7313.3|7298.6|7295.5|678
1686563700000|2023-06-12 09:55:00|7300.3|7297.8|7299.3|7295.5|7311.6|7308.5|7297.3|7294.5|229
1686564000000|2023-06-12 10:00:00|7298.6|7295.8|7310.3|7307.5|7310.6|7307.5|7291.3|7288.2|1407
1686564300000|2023-06-12 10:05:00|7309.6|7306.8|7308.1|7305.3|7313.6|7310.5|7304.1|7300.5|435
1686564600000|2023-06-12 10:10:00|7308.3|7305.5|7311.1|7308.3|7316.6|7313.8|7304.3|7300.5|536
1686564900000|2023-06-12 10:15:00|7311.3|7308.5|7308.3|7305.5|7316.6|7312.8|7302.8|7299.5|612
1686565200000|2023-06-12 10:20:00|7308.6|7304.8|7322.1|7319.3|7325.1|7321.8|7307.1|7303.3|546
1686565500000|2023-06-12 10:25:00|7322.3|7318.5|7320.6|7316.8|7322.3|7319.3|7312.3|7309.3|844
1686565800000|2023-06-12 10:30:00|7318.6|7315.8|7328.6|7324.8|7330.3|7326.5|7316.6|7313.8|518
1686566100000|2023-06-12 10:35:00|7329.3|7325.5|7326.3|7322.5|7329.3|7325.8|7320.3|7316.8|490
1686566400000|2023-06-12 10:40:00|7326.6|7323.8|7329.3|7326.5|7335.3|7332.5|7325.3|7322.5|317
1686566700000|2023-06-12 10:45:00|7329.6|7325.8|7334.3|7331.5|7335.6|7332.5|7328.1|7325.3|302
1686567000000|2023-06-12 10:50:00|7335.3|7332.3|7338.1|7334.3|7347|7343.2|7335.1|7332.3|753
1686567300000|2023-06-12 10:55:00|7337.3|7334.5|7344.3|7341.5|7348.6|7345.5|7328.3|7324.8|407
1686567600000|2023-06-12 11:00:00|7343.6|7340.5|7341.9|7339.1|7347.1|7343.5|7335.3|7331.8|606
1686567900000|2023-06-12 11:05:00|7342.3|7339.5|7353.7|7349.9|7357.1|7354.1|7342.1|7338.8|1480
1686568200000|2023-06-12 11:10:00|7353.9|7350.1|7341.9|7339.1|7354.9|7351.3|7339.9|7336.3|687
1686568500000|2023-06-12 11:15:00|7342.9|7339.3|7342.1|7339.3|7349.6|7346.5|7341.9|7338.1|327
1686568800000|2023-06-12 11:20:00|7341.9|7339.1|7343.1|7339.3|7343.9|7340.9|7340.7|7337.3|408
1686569100000|2023-06-12 11:25:00|7342.1|7339.5|7336.7|7333.9|7343.1|7340.3|7334.9|7332.1|368
1686569400000|2023-06-12 11:30:00|7336.1|7333.3|7323.1|7319.3|7336.9|7333.9|7322.1|7319.3|479
1686569700000|2023-06-12 11:35:00|7322.9|7320.1|7321.9|7319.1|7326.1|7323.3|7321.9|7318.9|291
1686570000000|2023-06-12 11:40:00|7321.7|7318.9|7325.4|7322.6|7325.9|7322.9|7314.9|7311.8|449
1686570300000|2023-06-12 11:45:00|7325.6|7322.8|7320.6|7316.8|7325.6|7322.8|7318.6|7315.8|234
1686570600000|2023-06-12 11:50:00|7321.3|7317.5|7334.9|7332.1|7336.1|7333.3|7321.3|7317.5|609
1686570900000|2023-06-12 11:55:00|7333.9|7331.1|7336.3|7332.5|7336.6|7333.8|7332.9|7329.8|585
1686571200000|2023-06-12 12:00:00|7335.3|7331.5|7333.1|7330.3|7337.3|7334.5|7324.3|7321.5|588
1686571500000|2023-06-12 12:05:00|7333.3|7330.5|7328.3|7325.5|7336.3|7333.3|7325.8|7322.5|238
1686571800000|2023-06-12 12:10:00|7328.9|7326.1|7342.1|7339.3|7343.5|7340.7|7328.1|7325.3|696
1686572100000|2023-06-12 12:15:00|7342.3|7339.5|7337.3|7334.5|7343.5|7340.7|7327.3|7324.1|810
1686572400000|2023-06-12 12:20:00|7338.3|7335.5|7309.3|7306.5|7338.3|7335.5|7306.5|7303.5|682
1686572700000|2023-06-12 12:25:00|7308.5|7305.5|7308.5|7304.7|7313.5|7310.7|7303.5|7300.5|703
1686573000000|2023-06-12 12:30:00|7307.8|7305|7297.8|7294|7308.5|7305|7292.3|7288.7|1311
1686573300000|2023-06-12 12:35:00|7297.5|7293.7|7299.3|7296.5|7303.3|7300.5|7291.3|7288.3|967
1686573600000|2023-06-12 12:40:00|7299.5|7296.7|7290.5|7286.7|7299.5|7296.7|7285.5|7282.7|784
1686573900000|2023-06-12 12:45:00|7289.8|7287|7280.5|7276.7|7294.5|7291.7|7276.5|7273|1607
1686574200000|2023-06-12 12:50:00|7279.8|7277|7284.3|7281.5|7291.1|7288|7276|7273|1161
1686574500000|2023-06-12 12:55:00|7285.3|7282.5|7281.5|7277.7|7286.5|7283.7|7279.5|7276.5|821
1686574800000|2023-06-12 13:00:00|7280.5|7278.7|7300|7296.2|7311.3|7307.5|7275.8|7272.5|4640
1686575100000|2023-06-12 13:05:00|7299.8|7297|7277.5|7273.7|7311.5|7307.7|7276.5|7273.5|2446
1686575400000|2023-06-12 13:10:00|7275.5|7272.7|7291.3|7288.5|7299.1|7295.3|7275.5|7272.7|1084
1686575700000|2023-06-12 13:15:00|7290.3|7287.5|7283.1|7279.3|7301.3|7297.7|7281.3|7278.5|1291
1686576000000|2023-06-12 13:20:00|7283.3|7279.5|7279.5|7275.7|7290.6|7286.8|7275.3|7272.5|1935
1686576300000|2023-06-12 13:25:00|7279.1|7275.3|7281.9|7278.1|7284.1|7280.3|7276.1|7273.1|1102
1686576600000|2023-06-12 13:30:00|7281.4|7279.1|7287.1|7283.3|7307.1|7304.1|7276.6|7273.8|2762
1686576900000|2023-06-12 13:35:00|7286.5|7283.7|7248.3|7245.5|7291.3|7288.5|7247.3|7243.7|3911
1686577200000|2023-06-12 13:40:00|7248.1|7245.3|7256.3|7252.5|7274.3|7270.5|7244.8|7241.2|2463
1686577500000|2023-06-12 13:45:00|7256.5|7252.7|7268.5|7265.7|7278.3|7274.8|7252.5|7248.7|1655
1686577800000|2023-06-12 13:50:00|7268.3|7264.7|7281.9|7279.1|7291.1|7288.3|7260.3|7256.5|1843
1686578100000|2023-06-12 13:55:00|7282.3|7279.5|7262.8|7260|7283.6|7280.5|7260.5|7257.5|1444
1686578400000|2023-06-12 14:00:00|7263.5|7260.7|7217.5|7214.7|7267.5|7264.5|7213.8|7210.7|5250
1686578700000|2023-06-12 14:05:00|7217.8|7215|7219.5|7216.7|7221.3|7218|7207|7204.2|1938
1686579000000|2023-06-12 14:10:00|7219.8|7217|7230.3|7227.5|7231.3|7227.7|7211.8|7208|4497
1686579300000|2023-06-12 14:15:00|7229.5|7226.7|7237.3|7234.5|7243.3|7240.5|7222|7219.2|2184
1686579600000|2023-06-12 14:20:00|7237.5|7234.7|7215.3|7212.5|7237.5|7234.7|7208.5|7205.5|2117
1686579900000|2023-06-12 14:25:00|7215.5|7211.7|7188.8|7185|7222.3|7219.5|7183.8|7180.2|4467
1686580200000|2023-06-12 14:30:00|7188.3|7185.5|7183.5|7180.7|7197.3|7194.5|7179|7176|2905
1686580500000|2023-06-12 14:35:00|7185|7181.2|7185.8|7183|7193.2|7190.2|7170.4|7167.6|3207
1686580800000|2023-06-12 14:40:00|7186|7182.2|7198.8|7196|7200|7197|7178.2|7174.6|2799
1686581100000|2023-06-12 14:45:00|7200|7196.2|7224.5|7220.7|7230.5|7227.5|7196|7193|6150
1686581400000|2023-06-12 14:50:00|7224.3|7220.5|7246.1|7242.3|7248.1|7244.3|7223.3|7220.5|3904
1686581700000|2023-06-12 14:55:00|7245.9|7243.1|7255.9|7252.1|7265.1|7262.1|7239.9|7236.8|3192
1686582000000|2023-06-12 15:00:00|7255.1|7252.3|7262.4|7259.6|7272.6|7269.6|7255.1|7252.1|5083
1686582300000|2023-06-12 15:05:00|7263.2|7259.4|7275.9|7273.1|7277.6|7274.6|7262.4|7258.8|2382
1686582600000|2023-06-12 15:10:00|7275.4|7272.6|7286.4|7283.6|7297.9|7294.4|7265.4|7262.6|5461
1686582900000|2023-06-12 15:15:00|7286.2|7283.4|7270.7|7267.9|7292.9|7289.9|7270.7|7267.9|3451
1686583200000|2023-06-12 15:20:00|7270.9|7267.1|7263.2|7260.4|7282.9|7279.9|7257.2|7253.9|2956
1686583500000|2023-06-12 15:25:00|7263.9|7260.1|7259.2|7256.4|7275.9|7272.4|7257.7|7254.9|4475
1686583800000|2023-06-12 15:30:00|7257.9|7255.1|7262.7|7259.9|7276.7|7273.9|7256.4|7253.6|3247
1686584100000|2023-06-12 15:35:00|7262.9|7260.1|7269.9|7266.1|7277.9|7275.1|7254.7|7251.9|1449
1686584400000|2023-06-12 15:40:00|7269.7|7266.9|7257.9|7254.1|7271.2|7268.1|7249.9|7246.9|1162
1686584700000|2023-06-12 15:45:00|7256.9|7256.1|7282.7|7278.9|7283.9|7280.4|7254.9|7251.9|1261
1686585000000|2023-06-12 15:50:00|7282.9|7279.1|7267.7|7264.9|7284.2|7281.4|7266.2|7263.1|2571
1686585300000|2023-06-12 15:55:00|7267.9|7265.1|7261.9|7259.1|7270.2|7267.1|7258.7|7255.4|1329
1686585600000|2023-06-12 16:00:00|7262.2|7259.4|7255.7|7251.9|7269.9|7267.1|7255.2|7251.9|859
1686585900000|2023-06-12 16:05:00|7256.2|7252.4|7241.4|7237.6|7259.2|7256.1|7236.2|7232.6|1712
1686586200000|2023-06-12 16:10:00|7241.2|7237.4|7231.4|7228.6|7242.7|7239.6|7231.4|7227.8|1056
1686586500000|2023-06-12 16:15:00|7231.6|7227.8|7238.4|7234.6|7238.4|7234.8|7221.2|7218.4|2477
1686586800000|2023-06-12 16:20:00|7238.2|7234.4|7243.2|7239.4|7248.2|7244.6|7235.2|7231.6|1068
1686587100000|2023-06-12 16:25:00|7242.9|7240.1|7236.2|7233.4|7245.2|7241.8|7235.2|7231.6|501
1686587400000|2023-06-12 16:30:00|7235.4|7232.6|7220.6|7216.8|7238.4|7234.8|7212.8|7209.3|2115
1686587700000|2023-06-12 16:35:00|7219.8|7217|7212.8|7210|7228.6|7225|7207.8|7205|944
1686588000000|2023-06-12 16:40:00|7212.6|7209.8|7211.8|7208|7221.6|7218.3|7208.8|7205.8|1158
1686588300000|2023-06-12 16:45:00|7211.1|7208.3|7207.5|7203.7|7214.8|7211.3|7202.6|7199.3|1814
1686588600000|2023-06-12 16:50:00|7207.3|7203.5|7224.4|7221.6|7226.1|7223.3|7200.3|7197.3|1721
1686588900000|2023-06-12 16:55:00|7224.8|7222|7222.8|7220|7226.8|7224|7217.8|7214.8|632
1686589200000|2023-06-12 17:00:00|7223.6|7219.8|7231.8|7229|7232.1|7229.3|7218.6|7215.8|633
1686589500000|2023-06-12 17:05:00|7232.1|7228.3|7228.8|7226|7233.1|7230|7222.8|7219|468
1686589800000|2023-06-12 17:10:00|7229.1|7225.3|7215.6|7211.8|7229.8|7227|7212.6|7208.8|561
1686590100000|2023-06-12 17:15:00|7214.8|7212|7232.6|7228.8|7233.6|7229.8|7213.6|7210.8|868
1686590400000|2023-06-12 17:20:00|7231.8|7229|7224.1|7220.3|7232.6|7229.3|7208.1|7205.3|774
1686590700000|2023-06-12 17:25:00|7223.8|7220|7211.3|7208.5|7226.1|7222.5|7211.1|7207.5|511
1686591000000|2023-06-12 17:30:00|7211.1|7208.3|7211.5|7208.7|7214.5|7211.5|7205.8|7202|1053
1686591300000|2023-06-12 17:35:00|7211.8|7208|7210.3|7207.5|7214.5|7210.7|7206.3|7202.7|850
1686591600000|2023-06-12 17:40:00|7210.5|7207.7|7222.5|7218.7|7223.5|7220.3|7208.3|7205.2|874
1686591900000|2023-06-12 17:45:00|7221.5|7219.5|7221.1|7217.3|7226.5|7223.7|7216.5|7212.7|932
1686592200000|2023-06-12 17:50:00|7221.3|7217.5|7224.5|7221.7|7226.5|7223.5|7217.3|7214.3|860
1686592500000|2023-06-12 17:55:00|7224.3|7221.5|7213.3|7209.5|7226.5|7223.7|7212.3|7209.5|1372
1686592800000|2023-06-12 18:00:00|7213.5|7209.7|7212.5|7209.7|7226.5|7223|7209.8|7206.7|1179
1686593100000|2023-06-12 18:05:00|7211.8|7208.7|7205.5|7202.7|7213.5|7210|7200.5|7197.7|2040
1686593400000|2023-06-12 18:10:00|7204.8|7202|7193.8|7191|7207|7204.2|7191.8|7188.2|1987
1686593700000|2023-06-12 18:15:00|7194.5|7190.7|7211.8|7208|7211.8|7208.7|7191.8|7189|2444
1686594000000|2023-06-12 18:20:00|7211.5|7208.7|7206|7203.2|7215|7212|7194.8|7191.2|3400
1686594300000|2023-06-12 18:25:00|7206.2|7202.4|7181|7178.2|7210.2|7207.2|7179|7176.2|6901
1686594600000|2023-06-12 18:30:00|7181.5|7178.7|7179.2|7175.4|7185|7181.4|7177.4|7174.4|3665
1686594900000|2023-06-12 18:35:00|7179|7176.2|7186|7183.2|7191.8|7188.2|7179|7176.2|1417
1686595200000|2023-06-12 18:40:00|7186.8|7183|7180|7176.2|7187|7184|7178|7175|2247
1686595500000|2023-06-12 18:45:00|7179.8|7176|7164.2|7161.4|7181|7178|7164.2|7161.2|2528
1686595800000|2023-06-12 18:50:00|7165|7161.2|7162|7159.2|7167|7163.6|7161.4|7158.4|981
1686596100000|2023-06-12 18:55:00|7162.2|7159.4|7170.2|7167.4|7171.2|7167.9|7159|7156.2|1059
1686596400000|2023-06-12 19:00:00|7171|7167.2|7170.2|7167.4|7176.4|7173.4|7169|7166.2|419
1686596700000|2023-06-12 19:05:00|7171.4|7167.6|7175.2|7172.4|7176|7172.4|7169.7|7166.4|341
1686597000000|2023-06-12 19:10:00|7175.4|7171.6|7180|7177.2|7180|7177.2|7173.4|7170.6|943
1686597300000|2023-06-12 19:15:00|7180.8|7177|7182.3|7178.5|7186|7183.2|7180|7177|390
1686597600000|2023-06-12 19:20:00|7182|7178.2|7184|7180.2|7184.3|7181|7181|7178|414
1686597900000|2023-06-12 19:25:00|7183|7180|7180|7177.2|7183.8|7180.2|7176.8|7174|227
1686598200000|2023-06-12 19:30:00|7179.8|7177|7183.8|7181|7184.5|7181.7|7179.8|7177|151
1686598500000|2023-06-12 19:35:00|7184|7180.2|7181.7|7178.9|7184|7180.2|7177.8|7174.7|238
1686598800000|2023-06-12 19:40:00|7182.5|7178.7|7184.7|7180.9|7184.7|7181.2|7179.7|7176.2|119
1686599100000|2023-06-12 19:45:00|7184.5|7181.7|7182.7|7179.9|7185|7181.7|7181.7|7177.9|162
1686599400000|2023-06-12 19:50:00|7183|7180.2|7181.7|7178.9|7185|7181.7|7180.5|7176.9|69
1686599700000|2023-06-12 19:55:00|7182|7178.2|7181|7177.2|7183|7179.9|7179.7|7176.2|104
1686600000000|2023-06-12 20:00:00|7179.7|7176.9|7182.5|7178.7|7183|7179.9|7179.7|7176.7|119
1686600300000|2023-06-12 20:05:00|7181.7|7178.9|7186|7182.2|7186.7|7183.9|7181|7177.7|229
1686600600000|2023-06-12 20:10:00|7185.7|7181.9|7200.3|7196.5|7201.3|7197.7|7185.7|7181.9|569
1686600900000|2023-06-12 20:15:00|7199.5|7196.7|7199.7|7195.9|7200.7|7197.7|7195.7|7192.7|105
1686601200000|2023-06-12 20:20:00|7199|7196.2|7198.5|7194.7|7199.7|7196.2|7197.5|7194.4|189
1686601500000|2023-06-12 20:25:00|7197.7|7194.9|7198|7194.2|7198.5|7194.9|7196.5|7192.7|62
1686601800000|2023-06-12 20:30:00|7197.7|7194.9|7198|7194.2|7200|7196.9|7195.5|7191.9|136
1686602100000|2023-06-12 20:35:00|7197.7|7194.9|7196.7|7193.9|7198|7194.9|7195.7|7192.7|18
1686602400000|2023-06-12 20:40:00|7197.5|7193.7|7193.5|7189.7|7197.5|7194.2|7192.7|7189.7|82
1686602700000|2023-06-12 20:45:00|7192.7|7189.9|7189|7185.2|7193.7|7189.9|7188.7|7185.2|258
1686603000000|2023-06-12 20:50:00|7188.7|7185.9|7197.5|7193.7|7199|7196.2|7188|7184.9|210
1686603300000|2023-06-12 20:55:00|7197.7|7193.9|7212.7|7208.9|7213|7209.2|7197.7|7193.9|390
1686603600000|2023-06-12 21:00:00|7214.7|7211.9|7214.7|7206.9|7215.5|7211.9|7213|7205.2|22
1686603900000|2023-06-12 21:05:00|7213|7205.2|7214.3|7206.5|7214.3|7206.5|7213|7205.2|15
1686604200000|2023-06-12 21:10:00|7212.5|7208.7|7212.2|7208.4|7214|7208.7|7212.2|7206.2|7
1686604500000|2023-06-12 21:15:00|7209|7205.2|7211.3|7207.5|7214|7208.2|7209|7204.5|5
1686604800000|2023-06-12 21:20:00|7212|7208.2|7212|7208.2|7212|7208.2|7212|7208.2|9
1686605100000|2023-06-12 21:25:00|7212.8|7205|7211.5|7207.7|7213.3|7207.7|7211.3|7205|15
1686605400000|2023-06-12 21:30:00|7212.8|7205|7211|7207.2|7213.3|7207.2|7211|7205|6
1686605700000|2023-06-12 21:35:00|||||||||4
1686606000000|2023-06-12 21:40:00|||||||||5
1686606300000|2023-06-12 21:45:00|7211.3|7207.5|7211.5|7207.7|7211.5|7207.7|7211.3|7207.5|3
1686606600000|2023-06-12 21:50:00|7211.8|7208|7211.5|7207.7|7213.3|7208|7211.5|7205.5|1
1686606900000|2023-06-12 21:55:00|7211.8|7208|7211|7203.2|7212|7209.2|7211|7203.2|4
1686614400000|2023-06-13 00:00:00|7211.8|7208|7222.3|7219.5|7226.5|7223.5|7210.5|7207.7|330
1686614700000|2023-06-13 00:05:00|7222.5|7218.7|7214.3|7211.5|7223.5|7219.7|7214.3|7210.7|114
1686615000000|2023-06-13 00:10:00|7215.3|7212.5|7215.3|7211.5|7217|7213.7|7211.3|7208.5|132
1686615300000|2023-06-13 00:15:00|7215.5|7211.7|7215.5|7211.7|7218.5|7215.5|7207.3|7203.7|178
1686615600000|2023-06-13 00:20:00|7215.3|7212.5|7210.5|7206.7|7221.5|7218.5|7204.7|7201.6|191
1686615900000|2023-06-13 00:25:00|7211|7207.2|7202.7|7199.9|7214.7|7211.9|7201.7|7198.7|95
1686616200000|2023-06-13 00:30:00|7201.7|7198.9|7202|7199.2|7211.7|7208.9|7197.7|7194.2|132
1686616500000|2023-06-13 00:35:00|7201.7|7198.9|7201.7|7197.9|7204.7|7201.2|7197.7|7194.7|51
1686616800000|2023-06-13 00:40:00|7202|7198.2|7200.5|7196.7|7202|7198.2|7197.7|7194.2|33
1686617100000|2023-06-13 00:45:00|7200.3|7197.5|7201.7|7197.9|7202.5|7198.9|7194.7|7191.9|49
1686617400000|2023-06-13 00:50:00|7202.5|7198.7|7201.5|7197.7|7203|7199.2|7195.7|7192.9|58
1686617700000|2023-06-13 00:55:00|7202|7198.2|7207|7204.2|7207|7204.2|7200.7|7197.2|87
1686618000000|2023-06-13 01:00:00|7208|7205.2|7221.7|7217.9|7228.7|7224.9|7208|7205.2|538
1686618300000|2023-06-13 01:05:00|7222|7218.2|7220|7217.2|7224|7220.2|7215|7211.9|322
1686618600000|2023-06-13 01:10:00|7218.7|7215.9|7220.7|7216.9|7220.7|7217.2|7214|7210.9|124
1686618900000|2023-06-13 01:15:00|7220.5|7217.7|7224|7221.2|7225|7221.9|7216.7|7213.7|111
1686619200000|2023-06-13 01:20:00|7223.7|7220.9|7214.2|7211.4|7224|7220.9|7204|7200.7|321
1686619500000|2023-06-13 01:25:00|7214|7211.2|7211|7207.2|7217.7|7214.2|7204|7200.2|203
1686619800000|2023-06-13 01:30:00|7210|7207.7|7224|7220.2|7228.7|7225.2|7209|7205.2|266
1686620100000|2023-06-13 01:35:00|7223.7|7220.9|7221|7217.2|7225|7221.4|7217.5|7214.2|198
1686620400000|2023-06-13 01:40:00|7220.2|7217.4|7222|7218.2|7225|7221.2|7217.7|7214.2|90
1686620700000|2023-06-13 01:45:00|7221.7|7218.9|7225|7221.2|7225|7221.2|7215.7|7212.2|244
1686621000000|2023-06-13 01:50:00|7224.7|7220.9|7228|7224.2|7228|7224.2|7221|7218.2|262
1686621300000|2023-06-13 01:55:00|7227.2|7224.4|7228|7225.2|7229.2|7226.2|7221|7217.9|243
1686621600000|2023-06-13 02:00:00|7227.7|7224.9|7228.7|7224.9|7231|7228.2|7222.7|7219.2|292
1686621900000|2023-06-13 02:05:00|7229|7225.2|7217|7213.2|7229|7225.2|7215.7|7212.2|147
1686622200000|2023-06-13 02:10:00|7216.7|7213.9|7210.7|7206.9|7217|7213.9|7209.7|7206.2|144
1686622500000|2023-06-13 02:15:00|7211|7207.2|7206.4|7202.6|7211.7|7208.9|7202.4|7199.4|167
1686622800000|2023-06-13 02:20:00|7206.2|7203.4|7209.4|7205.6|7210.4|7206.6|7206.2|7202.6|104
1686623100000|2023-06-13 02:25:00|7208.2|7205.4|7203.4|7199.6|7208.4|7205.4|7203.4|7199.6|88
1686623400000|2023-06-13 02:30:00|7202.4|7200.4|7210.4|7206.6|7212.2|7208.6|7202.4|7199.4|106
1686623700000|2023-06-13 02:35:00|7210.2|7207.4|7209.2|7206.4|7216.4|7212.6|7208.2|7204.6|193
1686624000000|2023-06-13 02:40:00|7209|7205.2|7214.4|7210.6|7219|7215.4|7208|7204.2|71
1686624300000|2023-06-13 02:45:00|7214.2|7210.4|7219.2|7216.4|7221.2|7218.4|7211.2|7208.2|81
1686624600000|2023-06-13 02:50:00|7219.4|7215.6|7220.7|7217.9|7221.2|7217.9|7215|7211.2|81
1686624900000|2023-06-13 02:55:00|7221.2|7218.4|7238|7234.2|7239|7235.9|7221|7217.2|528
1686625200000|2023-06-13 03:00:00|7237.7|7234.9|7224|7220.2|7238|7234.9|7223|7219.2|209
1686625500000|2023-06-13 03:05:00|7223.2|7220.4|7221.2|7217.4|7225|7221.2|7216.7|7213.2|101
1686625800000|2023-06-13 03:10:00|7220.2|7217.2|7225|7221.2|7225|7221.2|7218|7214.4|82
1686626100000|2023-06-13 03:15:00|7224.2|7221.4|7230.7|7226.9|7231.2|7228.4|7222.7|7219.7|133
1686626400000|2023-06-13 03:20:00|7231|7227.2|7233.2|7229.4|7234.2|7230.6|7228.2|7225.4|118
1686626700000|2023-06-13 03:25:00|7233.4|7229.6|7231.4|7228.6|7234.4|7231.4|7231.2|7227.6|46
1686627000000|2023-06-13 03:30:00|7231.2|7228.4|7236.4|7232.6|7236.4|7233.6|7230.4|7227.4|76
1686627300000|2023-06-13 03:35:00|7235.4|7231.6|7235.7|7232.9|7239|7235.4|7234|7230.2|141
1686627600000|2023-06-13 03:40:00|7236|7233.2|7237|7233.2|7237|7234.2|7232.7|7229.2|107
1686627900000|2023-06-13 03:45:00|7236.2|7233.4|7236|7233.2|7237.7|7234.2|7235.7|7232.7|77
1686628200000|2023-06-13 03:50:00|7235.7|7232.9|7238|7234.2|7238|7234.9|7235.7|7232.9|64
1686628500000|2023-06-13 03:55:00|7237.2|7234.4|7236.7|7233.9|7238.5|7235.2|7236|7233.2|88
1686628800000|2023-06-13 04:00:00|7237|7234.2|7239|7236.2|7239|7236.2|7236|7232.9|77
1686629100000|2023-06-13 04:05:00|7238.2|7235.2|7237|7234.2|7239|7235.9|7236|7233.2|80
1686629400000|2023-06-13 04:10:00|7237.7|7233.9|7235.4|7231.6|7238|7234.9|7233|7230.2|140
1686629700000|2023-06-13 04:15:00|7235.2|7232.4|7234|7231.2|7237|7233.4|7234|7230.6|18
1686630000000|2023-06-13 04:20:00|7234.2|7231.4|7233.2|7230.4|7234.4|7231.4|7232.2|7229.2|25
1686630300000|2023-06-13 04:25:00|7233.7|7230.9|7230|7226.2|7237|7233.4|7227.2|7223.6|101
1686630600000|2023-06-13 04:30:00|7230.2|7227.4|7231.4|7227.6|7233.2|7229.4|7230.2|7226.6|19
1686630900000|2023-06-13 04:35:00|7231.2|7228.4|7234.2|7230.4|7234.4|7231.4|7229.2|7225.6|86
1686631200000|2023-06-13 04:40:00|7234.4|7230.6|7233.4|7229.6|7235.4|7232.4|7231.9|7228.6|32
1686631500000|2023-06-13 04:45:00|7233.2|7230.4|7231.2|7228.4|7233.7|7230.6|7229.4|7226.4|63
1686631800000|2023-06-13 04:50:00|7231.4|7227.6|7230.4|7226.6|7231.4|7227.6|7228.2|7224.6|55
1686632100000|2023-06-13 04:55:00|7230.2|7227.4|7230.4|7227.6|7231.4|7228.6|7229.4|7226.4|112
1686632400000|2023-06-13 05:00:00|7230.7|7227.9|7235.2|7231.4|7235.4|7232.4|7229.4|7226.4|96
1686632700000|2023-06-13 05:05:00|7234.4|7231.6|7236.4|7232.6|7240.2|7236.6|7233.4|7230.4|173
1686633000000|2023-06-13 05:10:00|7235.4|7233.4|7237.4|7234.6|7239.4|7236.6|7234.4|7231.4|79
1686633300000|2023-06-13 05:15:00|7237|7234.2|7226.4|7222.6|7237.4|7234.6|7222.2|7218.4|132
1686633600000|2023-06-13 05:20:00|7225.4|7221.6|7224.2|7221.4|7227.4|7224.4|7223.2|7219.4|84
1686633900000|2023-06-13 05:25:00|7224|7221.2|7223.2|7219.4|7227.2|7224.4|7221|7217.4|187
1686634200000|2023-06-13 05:30:00|7223|7219.2|7224.4|7220.6|7230.2|7227.4|7217|7214.2|306
1686634500000|2023-06-13 05:35:00|7224.2|7221.4|7221|7217.2|7225.2|7222.4|7216.2|7212.9|115
1686634800000|2023-06-13 05:40:00|7220.2|7217.4|7218|7215.2|7221.2|7218.4|7215.7|7212.9|133
1686635100000|2023-06-13 05:45:00|7217|7213.2|7223.7|7220.9|7224|7220.9|7216|7212.9|146
1686635400000|2023-06-13 05:50:00|7224.7|7220.2|7222|7218.2|7226|7222.4|7218.7|7215.2|145
1686635700000|2023-06-13 05:55:00|7221.2|7218.4|7229|7225.2|7231|7227.7|7220.2|7217.2|249
1686636000000|2023-06-13 06:00:00|7228|7224.9|7225.4|7221.6|7234|7230.9|7220.2|7216.6|452
1686636300000|2023-06-13 06:05:00|7225|7221.2|7233|7229.2|7234|7230.9|7223.7|7220.2|259
1686636600000|2023-06-13 06:10:00|7232.7|7229.9|7227|7223.2|7235|7232.2|7224.7|7221.2|521
1686636900000|2023-06-13 06:15:00|7226.7|7223.9|7237.7|7234.9|7240|7236.9|7225.7|7222.2|546
1686637200000|2023-06-13 06:20:00|7238.7|7235.9|7250|7246.2|7251|7247.4|7234|7231.2|893
1686637500000|2023-06-13 06:25:00|7249|7246.4|7253.2|7249.4|7257|7253.4|7236.7|7233.2|823
1686637800000|2023-06-13 06:30:00|7253|7249.2|7267.7|7263.9|7268|7264.9|7249.2|7246.4|695
1686638100000|2023-06-13 06:35:00|7267|7264.2|7262|7259.2|7268|7265.2|7258.7|7254.9|516
1686638400000|2023-06-13 06:40:00|7262.5|7259.7|7254.4|7250.6|7263.7|7260.2|7251.2|7248.4|393
1686638700000|2023-06-13 06:45:00|7254.2|7251.4|7249.9|7247.1|7254.4|7251.4|7248.2|7245.2|346
1686639000000|2023-06-13 06:50:00|7250.2|7247.4|7250.7|7246.9|7251.4|7248.6|7245.2|7241.6|425
1686639300000|2023-06-13 06:55:00|7250.9|7247.1|7240.2|7236.4|7250.9|7247.4|7237.4|7234.6|646
1686639600000|2023-06-13 07:00:00|7239.2|7235.6|7235.4|7231.6|7239.4|7235.9|7226.2|7222.4|856
1686639900000|2023-06-13 07:05:00|7235.2|7232.6|7244.2|7241.4|7245.7|7242.9|7230.2|7226.6|863
1686640200000|2023-06-13 07:10:00|7244.4|7241.6|7243.4|7240.6|7248.7|7245.1|7235.4|7232.6|1194
1686640500000|2023-06-13 07:15:00|7242.9|7240.1|7242.9|7240.1|7247.7|7244.1|7238.9|7235.4|373
1686640800000|2023-06-13 07:20:00|7244.9|7241.1|7249.7|7246.9|7254.7|7251.1|7237.7|7234.1|602
1686641100000|2023-06-13 07:25:00|7250.2|7247.4|7259.9|7256.1|7259.9|7256.2|7246.9|7243.9|284
1686641400000|2023-06-13 07:30:00|7258.9|7255.6|7263.7|7260.9|7266.9|7264.1|7255.7|7251.9|942
1686641700000|2023-06-13 07:35:00|7263.9|7261.1|7259.4|7256.6|7269.4|7266.6|7259.4|7256.4|1788
1686642000000|2023-06-13 07:40:00|7259.2|7256.4|7267.7|7264.9|7270.2|7267.4|7254.2|7250.6|1585
1686642300000|2023-06-13 07:45:00|7268.9|7265.1|7268.2|7264.4|7270.2|7267.1|7258.2|7255.1|813
1686642600000|2023-06-13 07:50:00|7267.9|7265.1|7264.4|7260.6|7274.2|7270.6|7257.2|7253.6|1312
1686642900000|2023-06-13 07:55:00|7264.2|7260.4|7246.2|7243.4|7264.4|7261.4|7244.2|7240.6|682
1686643200000|2023-06-13 08:00:00|7247.2|7244.4|7253.2|7250.4|7254.2|7250.4|7228.4|7225.4|1600
1686643500000|2023-06-13 08:05:00|7252.7|7249.4|7243.4|7239.6|7255.4|7252.4|7240.4|7237.4|1298
1686643800000|2023-06-13 08:10:00|7243.2|7240.4|7249.7|7246.9|7253.4|7249.9|7242.4|7239.4|777
1686644100000|2023-06-13 08:15:00|7249.2|7246.4|7260.4|7256.6|7262.2|7258.4|7247.4|7244.4|525
1686644400000|2023-06-13 08:20:00|7260.2|7256.4|7258.7|7254.9|7263.9|7260.4|7252.9|7249.1|1511
1686644700000|2023-06-13 08:25:00|7257.7|7255.7|7252.7|7248.9|7263.9|7261.1|7238.9|7235.4|5708
1686645000000|2023-06-13 08:30:00|7252.2|7249.4|7255.5|7252.7|7259.9|7256.1|7245.5|7242.7|4004
1686645300000|2023-06-13 08:35:00|7255.7|7252.9|7258|7255.2|7260.5|7257.4|7244.7|7241.7|1738
1686645600000|2023-06-13 08:40:00|7259|7256.2|7255.5|7251.7|7264|7260.2|7251|7247.4|1101
1686645900000|2023-06-13 08:45:00|7255.2|7252.4|7274.7|7271.9|7276.5|7273.7|7255.2|7251.7|2120
1686646200000|2023-06-13 08:50:00|7274.3|7271.5|7283.5|7280.7|7283.5|7280.7|7269.3|7266.5|2090
1686646500000|2023-06-13 08:55:00|7284.3|7280.5|7281.5|7278.7|7286.3|7283.2|7276|7272.5|780
1686646800000|2023-06-13 09:00:00|7281|7278.2|7280|7277.2|7285|7281.5|7276.3|7272.7|1181
1686647100000|2023-06-13 09:05:00|7280.3|7277.5|7275.5|7272.7|7285.5|7282.2|7274.5|7271.5|959
1686647400000|2023-06-13 09:10:00|7275.3|7272.5|7260.7|7257.9|7279|7275.5|7252.5|7248.7|1714
1686647700000|2023-06-13 09:15:00|7260.5|7257.7|7281.3|7278.5|7282.3|7279|7256.5|7253.7|2933
1686648000000|2023-06-13 09:20:00|7281|7278.2|7281.8|7279|7288.5|7285.2|7279|7276|865
1686648300000|2023-06-13 09:25:00|7282.8|7279.2|7284.8|7282|7286.5|7283.5|7273.8|7270.2|921
1686648600000|2023-06-13 09:30:00|7285.5|7281.7|7289.5|7286.7|7290.3|7287.5|7271.3|7268.5|1465
1686648900000|2023-06-13 09:35:00|7289.3|7286.5|7294.5|7291.7|7298.8|7295.7|7284.5|7281.5|1280
1686649200000|2023-06-13 09:40:00|7294|7291.2|7295.1|7291.3|7299.1|7295.7|7286.5|7283.5|1421
1686649500000|2023-06-13 09:45:00|7295.3|7291.5|7302.3|7298.5|7302.5|7299.7|7293.5|7289.7|1119
1686649800000|2023-06-13 09:50:00|7302.1|7299.3|7298.3|7295.5|7312.5|7309.7|7297.3|7293.7|1099
1686650100000|2023-06-13 09:55:00|7298.5|7295.7|7291.5|7287.7|7303.5|7300.5|7289.5|7286|933
1686650400000|2023-06-13 10:00:00|7289.5|7286.7|7295.5|7291.7|7301.3|7297.7|7289.5|7286.7|671
1686650700000|2023-06-13 10:05:00|7295.3|7292.5|7311.3|7308.5|7312.3|7309.5|7295.3|7292.5|877
1686651000000|2023-06-13 10:10:00|7312.3|7309.5|7322.8|7319|7324.8|7321.8|7311.8|7308.2|2604
1686651300000|2023-06-13 10:15:00|7321.8|7319.2|7331|7328.2|7334.8|7332|7321.8|7319|1723
1686651600000|2023-06-13 10:20:00|7330.8|7328|7329.8|7327|7335.1|7332.3|7320.8|7317|1159
1686651900000|2023-06-13 10:25:00|7329.6|7326|7329.6|7325.8|7333.3|7329.5|7322|7319|1476
1686652200000|2023-06-13 10:30:00|7328.6|7325.5|7327.6|7324.8|7332.3|7329.5|7321.6|7318.5|1713
1686652500000|2023-06-13 10:35:00|7327.3|7324.5|7333.3|7330.5|7342.1|7339.3|7326.6|7323.8|1896
1686652800000|2023-06-13 10:40:00|7333.1|7329.5|7343.1|7339.3|7344.3|7341.5|7332.3|7329.3|1343
1686653100000|2023-06-13 10:45:00|7342.8|7340|7341.1|7337.3|7346.1|7343.3|7339.8|7336.8|1436
1686653400000|2023-06-13 10:50:00|7340.1|7337|7329.8|7327|7341.1|7338|7328.8|7326|1508
1686653700000|2023-06-13 10:55:00|7330.8|7328|7330.3|7327.5|7332.1|7329.3|7327.3|7324.3|947
1686654000000|2023-06-13 11:00:00|7331.1|7327.3|7330.1|7326.3|7332.3|7329.3|7323.3|7320.5|311
1686654300000|2023-06-13 11:05:00|7329.3|7326.5|7341.3|7338.5|7344.3|7340.5|7329.1|7325.3|677
1686654600000|2023-06-13 11:10:00|7342.1|7338.3|7336.3|7332.5|7345.1|7341.5|7331.6|7328.5|718
1686654900000|2023-06-13 11:15:00|7336.1|7333.3|7340.3|7337.5|7341.3|7338.5|7332.6|7329.5|476
1686655200000|2023-06-13 11:20:00|7340.6|7336.8|7334.5|7330.7|7344.1|7340.8|7331.6|7328.8|801
1686655500000|2023-06-13 11:25:00|7334.3|7331.5|7335.3|7332.5|7340.3|7336.5|7332.1|7328.5|273
1686655800000|2023-06-13 11:30:00|7335.1|7332.3|7331.3|7327.5|7336.5|7333.7|7330.3|7327.5|1420
1686656100000|2023-06-13 11:35:00|7331.5|7327.7|7328.5|7325.7|7336.5|7333.7|7328.5|7325|464
1686656400000|2023-06-13 11:40:00|7328.8|7326|7326.8|7324|7332.5|7329|7323.8|7320.7|1056
1686656700000|2023-06-13 11:45:00|7326.5|7323.7|7305.3|7301.5|7327.5|7324|7303|7299.5|1670
1686657000000|2023-06-13 11:50:00|7305.5|7301.7|7329|7325.2|7329|7325.5|7303.8|7300.5|1477
1686657300000|2023-06-13 11:55:00|7330|7326.2|7326.3|7323.5|7331|7328.2|7320|7316.5|391
1686657600000|2023-06-13 12:00:00|7327|7323.2|7341|7337.2|7344.5|7341.2|7320|7317.2|1358
1686657900000|2023-06-13 12:05:00|7340.8|7337|7345.8|7343|7350|7347|7339.5|7336.7|1357
1686658200000|2023-06-13 12:10:00|7346.8|7342.7|7352|7349.2|7354|7351|7344.8|7342|850
1686658500000|2023-06-13 12:15:00|7351.8|7349|7355.8|7352|7364.8|7361.7|7350.8|7347.7|1482
1686658800000|2023-06-13 12:20:00|7356|7352.2|7357.5|7354.7|7364.5|7361|7353.8|7350.2|880
1686659100000|2023-06-13 12:25:00|7357.8|7354|7350.8|7347|7358.5|7355.7|7346|7343|1042
1686659400000|2023-06-13 12:30:00|7352.3|7349.5|7359.3|7356.5|7390.8|7388|7335.5|7331.7|4531
1686659700000|2023-06-13 12:35:00|7359.5|7356.7|7364.8|7361|7377.5|7374.7|7353.8|7350.7|1615
1686660000000|2023-06-13 12:40:00|7364.5|7361.7|7364.5|7361.7|7367.8|7365|7346.8|7343.7|1022
1686660300000|2023-06-13 12:45:00|7364.8|7361|7346.3|7343.5|7366.5|7363.7|7342|7339.2|1264
1686660600000|2023-06-13 12:50:00|7345.8|7343|7358|7354.2|7363.3|7360.2|7340.8|7337.5|1327
1686660900000|2023-06-13 12:55:00|7358.3|7355.5|7379.8|7376|7379.8|7376|7352.3|7349.2|1566
1686661200000|2023-06-13 13:00:00|7378.8|7375.2|7393.5|7389.7|7403|7400|7365.8|7363|3793
1686661500000|2023-06-13 13:05:00|7393.3|7390.5|7404.5|7400.7|7407.8|7404.7|7382.5|7379.7|2703
1686661800000|2023-06-13 13:10:00|7403.8|7401|7396.5|7392.7|7414.3|7411|7394|7391|2980
1686662100000|2023-06-13 13:15:00|7395.8|7393|7396.5|7392.7|7401.8|7398.2|7383.8|7380.5|1658
1686662400000|2023-06-13 13:20:00|7395.5|7392.2|7405|7401.2|7409|7406|7391.5|7388.2|1931
1686662700000|2023-06-13 13:25:00|7404.8|7401|7404.8|7402|7418.3|7415.5|7402.8|7399.2|2746
1686663000000|2023-06-13 13:30:00|7405|7402.2|7404.3|7400.5|7411.3|7407.5|7392|7388.5|1368
1686663300000|2023-06-13 13:35:00|7404.5|7400.7|7427.3|7424.5|7427.5|7424.5|7398.5|7395.2|3081
1686663600000|2023-06-13 13:40:00|7427.5|7424.7|7435.5|7431.7|7443.3|7440.2|7427.5|7424.7|3096
1686663900000|2023-06-13 13:45:00|7435.8|7432|7429.3|7426.5|7443|7440.2|7421.8|7418.5|2860
1686664200000|2023-06-13 13:50:00|7429.7|7426.9|7436.2|7433.4|7440.3|7437.2|7429.3|7425.7|2027
1686664500000|2023-06-13 13:55:00|7436|7433.2|7451.8|7449|7452.8|7449.7|7436|7433.2|2725
1686664800000|2023-06-13 14:00:00|7452.5|7448.7|7446.8|7444|7454.8|7451.2|7437.8|7435|3312
1686665100000|2023-06-13 14:05:00|7447|7444.2|7448.8|7445|7459.5|7456.2|7441.5|7438.7|2213
1686665400000|2023-06-13 14:10:00|7448.5|7444.7|7453.5|7450.7|7454|7450.7|7438.5|7435|2279
1686665700000|2023-06-13 14:15:00|7453.8|7450|7430.8|7428|7453.8|7450.2|7420.5|7417.7|2519
1686666000000|2023-06-13 14:20:00|7430.2|7427.4|7442.8|7439|7442.8|7440|7411.8|7408.2|2063
1686666300000|2023-06-13 14:25:00|7441.5|7438.7|7453|7450.2|7457|7454|7439.8|7436.7|2199
1686666600000|2023-06-13 14:30:00|7452.8|7450|7446.5|7443.7|7455.5|7452.7|7440|7437.2|1310
1686666900000|2023-06-13 14:35:00|7446.8|7444|7455|7452.2|7456.3|7453.2|7443.8|7441|1772
1686667200000|2023-06-13 14:40:00|7455.3|7452.5|7447.5|7444.7|7456.5|7453.2|7446.5|7443.7|1870
1686667500000|2023-06-13 14:45:00|7447.3|7444.5|7448.5|7445.7|7452.5|7449.7|7438.5|7435.7|3867
1686667800000|2023-06-13 14:50:00|7449.8|7446|7445.8|7443|7455.5|7452|7444.8|7441.7|1561
1686668100000|2023-06-13 14:55:00|7446|7443.2|7432.7|7428.9|7451.5|7448.4|7429|7426.2|2834
1686668400000|2023-06-13 15:00:00|7432.5|7429.7|7435|7431.2|7455.2|7452.2|7429.5|7426.7|2108
1686668700000|2023-06-13 15:05:00|7433.7|7430.9|7428.7|7425.9|7445.5|7442.2|7424.7|7421.7|2002
1686669000000|2023-06-13 15:10:00|7428.5|7425.7|7431.7|7428.9|7442.7|7439.7|7428.5|7424.9|1132
1686669300000|2023-06-13 15:15:00|7432.2|7429.4|7420.7|7417.9|7436.5|7432.9|7420.7|7417.7|2364
1686669600000|2023-06-13 15:20:00|7420.5|7417.7|7420.5|7417.7|7434.7|7431.4|7417.2|7413.4|1605
1686669900000|2023-06-13 15:25:00|7419.7|7416.9|7407.7|7404.9|7432.2|7428.7|7407.7|7404.9|4104
1686670200000|2023-06-13 15:30:00|7407.5|7404.7|7406|7403.2|7414.7|7411.2|7395|7391.2|3776
1686670500000|2023-06-13 15:35:00|7406.2|7402.4|7405|7402.2|7407|7404.2|7391.7|7388.7|2159
1686670800000|2023-06-13 15:40:00|7405.2|7402.4|7411.5|7408.7|7424|7421.2|7404.2|7401.2|2562
1686671100000|2023-06-13 15:45:00|7411.7|7407.9|7401.5|7397.7|7414.7|7410.9|7393|7389.9|952
1686671400000|2023-06-13 15:50:00|7401.7|7397.9|7408|7405.2|7415.7|7412.7|7400.7|7397.7|1078
1686671700000|2023-06-13 15:55:00|7407.7|7404.9|7401.7|7398.9|7412.5|7409.2|7401.7|7398.2|1027
1686672000000|2023-06-13 16:00:00|7402.7|7399.9|7416.2|7412.4|7416.7|7413.7|7401.7|7398.7|791
1686672300000|2023-06-13 16:05:00|7416.5|7412.7|7409.7|7405.9|7419|7415.9|7408.7|7405.7|616
1686672600000|2023-06-13 16:10:00|7408.7|7406.9|7401.7|7398.9|7410.7|7407.9|7395.7|7392.9|631
1686672900000|2023-06-13 16:15:00|7402.7|7398.7|7417.2|7414.4|7420|7417.2|7401|7397.9|1408
1686673200000|2023-06-13 16:20:00|7416.2|7413.4|7416|7413.2|7420.2|7417.4|7405.2|7402.4|931
1686673500000|2023-06-13 16:25:00|7416.2|7413.4|7405|7401.2|7419.2|7416.4|7402|7398.2|528
1686673800000|2023-06-13 16:30:00|7404.5|7402.2|7408|7405.2|7413.2|7410.2|7402|7398.2|846
1686674100000|2023-06-13 16:35:00|7408.2|7405.4|7413.2|7410.4|7415.2|7412.4|7401.2|7398.2|1531
1686674400000|2023-06-13 16:40:00|7414|7410.2|7423|7420.2|7430|7427.2|7411|7408.2|1891
1686674700000|2023-06-13 16:45:00|7423.7|7420.9|7436.7|7433.9|7440.7|7437.7|7423.7|7420.7|907
1686675000000|2023-06-13 16:50:00|7437|7432.9|7438.7|7435.9|7441.7|7438.7|7433.7|7430.7|949
1686675300000|2023-06-13 16:55:00|7439.5|7435.7|7432.5|7429.7|7444|7440.7|7432.2|7428.9|618
1686675600000|2023-06-13 17:00:00|7432.7|7429.9|7431.5|7427.7|7437.5|7434.7|7427.7|7423.9|925
1686675900000|2023-06-13 17:05:00|7430.5|7427.4|7431.5|7428.7|7439.5|7436.7|7427|7423.9|553
1686676200000|2023-06-13 17:10:00|7431.7|7428.9|7435.5|7431.7|7436.7|7432.9|7423.7|7420.7|677
1686676500000|2023-06-13 17:15:00|7434.5|7430.9|7428|7425.2|7435.7|7432.9|7428|7424.9|426
1686676800000|2023-06-13 17:20:00|7427.7|7424.9|7437.7|7433.9|7438.5|7435.2|7426.7|7423.7|1087
1686677100000|2023-06-13 17:25:00|7438|7434.2|7443.7|7440.9|7448.7|7444.9|7435.7|7431.9|769
1686677400000|2023-06-13 17:30:00|7443.5|7439.7|7436.5|7433.7|7443.5|7439.9|7434.7|7431.7|620
1686677700000|2023-06-13 17:35:00|7436.7|7432.9|7431|7427.2|7437.7|7434.9|7426.7|7423.2|795
1686678000000|2023-06-13 17:40:00|7430.7|7427.9|7436|7433.2|7441.5|7438.7|7429.5|7425.9|1191
1686678300000|2023-06-13 17:45:00|7436.2|7433.4|7440|7437.2|7442|7439.2|7435|7432.2|861
1686678600000|2023-06-13 17:50:00|7440.2|7436.4|7446|7442.2|7447.2|7444.4|7439.2|7436.2|451
1686678900000|2023-06-13 17:55:00|7445.7|7443.2|7451|7447.2|7451.2|7448.2|7445.2|7442.2|1064
1686679200000|2023-06-13 18:00:00|7450.2|7447.4|7451|7447.2|7455.7|7452.7|7446|7443.2|1411
1686679500000|2023-06-13 18:05:00|7451.2|7447.4|7453|7450.2|7455.7|7452.7|7451|7447.4|792
1686679800000|2023-06-13 18:10:00|7454.2|7450.4|7449.2|7446.4|7463.7|7460.2|7449.2|7445.9|1782
1686680100000|2023-06-13 18:15:00|7449.7|7446.9|7442.2|7438.4|7453|7449.9|7440.2|7437.4|1735
1686680400000|2023-06-13 18:20:00|7442|7439.2|7442.4|7439.6|7446.4|7443.4|7438.4|7435.4|1702
1686680700000|2023-06-13 18:25:00|7443.2|7439.4|7424.4|7421.6|7445.7|7442.9|7421.4|7418.6|7829
1686681000000|2023-06-13 18:30:00|7422.4|7419.6|7426.4|7422.6|7430.4|7427.6|7420.4|7417.4|1875
1686681300000|2023-06-13 18:35:00|7426.2|7423.4|7421.4|7417.6|7426.4|7423.4|7417.4|7414.4|662
1686681600000|2023-06-13 18:40:00|7420.4|7416.4|7413.4|7409.6|7422.7|7419.6|7413.2|7409.6|888
1686681900000|2023-06-13 18:45:00|7413.2|7410.4|7407.4|7404.6|7413.4|7410.4|7405.4|7402.4|896
1686682200000|2023-06-13 18:50:00|7408.2|7404.4|7396.4|7393.6|7408.2|7405.4|7390.9|7387.6|1315
1686682500000|2023-06-13 18:55:00|7396.2|7393.4|7398.2|7395.4|7401.4|7398.6|7395.4|7392.6|206
1686682800000|2023-06-13 19:00:00|7398.4|7395.6|7406.4|7403.6|7407.4|7403.6|7398.2|7395.4|196
1686683100000|2023-06-13 19:05:00|7407.2|7404.4|7402.4|7399.6|7409.4|7405.9|7402.4|7399.4|165
1686683400000|2023-06-13 19:10:00|7402.9|7400.1|7402.2|7399.4|7404.2|7401.1|7402.2|7399.1|163
1686683700000|2023-06-13 19:15:00|7401.4|7398.4|7405.2|7402.4|7408.2|7405.1|7401.2|7398.4|314
1686684000000|2023-06-13 19:20:00|7404.2|7401.4|7403.9|7401.1|7408.9|7405.4|7403.9|7400.4|191
1686684300000|2023-06-13 19:25:00|7404.2|7401.4|7403.4|7399.6|7405.4|7402.4|7402.2|7399.4|110
1686684600000|2023-06-13 19:30:00|7403.2|7400.4|7402.9|7399.1|7404.2|7401.4|7402.2|7399.1|124
1686684900000|2023-06-13 19:35:00|7402.7|7399.9|7404.7|7401.9|7414.9|7412.1|7401.9|7399.1|1234
1686685200000|2023-06-13 19:40:00|7404.9|7402.1|7403.7|7400.9|7409.2|7406.1|7402.7|7399.9|209
1686685500000|2023-06-13 19:45:00|7403.9|7400.1|7404.9|7402.1|7406.9|7403.4|7402.7|7399.1|191
1686685800000|2023-06-13 19:50:00|7405.4|7402.6|7404.2|7400.4|7408.9|7405.9|7400.9|7397.6|335
1686686100000|2023-06-13 19:55:00|7403.4|7400.6|7399.2|7396.4|7404.2|7400.6|7396.2|7392.4|344
1686686400000|2023-06-13 20:00:00|7399.4|7395.6|7402.4|7398.6|7404.2|7400.4|7398.2|7394.4|124
1686686700000|2023-06-13 20:05:00|7402.2|7399.4|7402.9|7400.1|7405.2|7402.4|7402.2|7398.4|24
1686687000000|2023-06-13 20:10:00|7402.2|7399.1|7402.2|7399.4|7403.2|7399.6|7401.9|7398.1|36
1686687300000|2023-06-13 20:15:00|7401.9|7399.1|7403.2|7400.4|7404.2|7401.1|7401.9|7398.9|21
1686687600000|2023-06-13 20:20:00|7403.4|7399.6|7400.2|7396.4|7403.4|7399.6|7399.9|7396.4|24
1686687900000|2023-06-13 20:25:00|7399.9|7396.1|7404.2|7400.4|7404.4|7400.6|7398.9|7396.1|136
1686688200000|2023-06-13 20:30:00|7403.2|7398.4|7412.7|7409.9|7413.9|7410.1|7400.9|7397.1|240
1686688500000|2023-06-13 20:35:00|7413.4|7409.6|7419.7|7416.9|7420.4|7416.9|7412.7|7409.1|319
1686688800000|2023-06-13 20:40:00|7420.2|7417.4|7421.7|7417.9|7424.9|7421.4|7419.7|7416.9|87
1686689100000|2023-06-13 20:45:00|7421.9|7418.1|7415.9|7412.1|7421.9|7418.4|7414.9|7411.9|187
1686689400000|2023-06-13 20:50:00|7415.2|7412.4|7411.9|7409.1|7417.2|7414.1|7411.9|7409.1|74
1686689700000|2023-06-13 20:55:00|7412.7|7409.9|7412.9|7409.1|7414.2|7410.6|7410.7|7407.1|81
1686690000000|2023-06-13 21:00:00|7412.4|7408.6|7411.9|7408.1|7414.7|7408.6|7409.9|7405.4|0
1686690600000|2023-06-13 21:10:00|7414.2|7410.4|7412.7|7404.9|7415.7|7412.6|7410.4|7404.9|15
1686690900000|2023-06-13 21:15:00|7411.4|7403.6|7413.7|7409.9|7414.2|7410.4|7409.7|7403.6|8
1686691200000|2023-06-13 21:20:00|7413.9|7410.1|7413.9|7410.1|7413.9|7410.1|7413.9|7410.1|2
1686691500000|2023-06-13 21:25:00|7412.7|7409.9|7412.4|7409.6|7412.7|7409.9|7412.4|7409.6|3
1686691800000|2023-06-13 21:30:00|7413.9|7410.1|7419.2|7411.4|7419.9|7412.1|7413.9|7410.1|4
1686692100000|2023-06-13 21:35:00|7419.7|7411.9|7414.7|7410.9|7419.7|7413.6|7414.7|7410.9|5
1686692400000|2023-06-13 21:40:00|7414.4|7410.6|7414.4|7410.6|7415.2|7411.4|7414.4|7410.6|1
1686693300000|2023-06-13 21:55:00|7415.4|7411.6|7418.7|7414.9|7419.7|7415.1|7414.7|7410.9|15
1686700800000|2023-06-14 00:00:00|7406.4|7402.6|7402.1|7398.3|7408.4|7404.6|7397.9|7394.1|230
1686701100000|2023-06-14 00:05:00|7401.9|7399.1|7401.4|7397.6|7403.4|7400.3|7396.4|7393.3|111
1686701400000|2023-06-14 00:10:00|7401.1|7398.3|7394.4|7390.6|7401.1|7398.3|7392.9|7389.6|50
1686701700000|2023-06-14 00:15:00|7394.1|7391.3|7397.9|7394.1|7400.9|7397.3|7394.1|7391.3|75
1686702000000|2023-06-14 00:20:00|7397.4|7395.1|7402.9|7399.1|7402.9|7399.3|7396.9|7393.1|23
1686702300000|2023-06-14 00:25:00|7402.1|7399.3|7403.6|7400.8|7405.9|7402.1|7401.6|7398.1|94
1686702600000|2023-06-14 00:30:00|7403.9|7401.1|7406.9|7403.1|7406.9|7403.1|7402.9|7399.1|46
1686702900000|2023-06-14 00:35:00|7404.1|7400.3|7399.1|7396.3|7404.1|7400.3|7399.1|7396.1|227
1686703200000|2023-06-14 00:40:00|7400.1|7396.1|7399.9|7396.1|7400.9|7397.3|7399.1|7395.8|11
1686703500000|2023-06-14 00:45:00|7398.9|7395.1|7396.9|7393.1|7398.9|7395.1|7394.9|7391.1|41
1686703800000|2023-06-14 00:50:00|7396.1|7393.3|7397.9|7394.1|7397.9|7394.3|7393.9|7390.6|24
1686704100000|2023-06-14 00:55:00|7397.6|7394.8|7400.9|7398.1|7402.1|7398.3|7397.6|7394.8|56
1686704400000|2023-06-14 01:00:00|7401.6|7397.8|7401.1|7398.3|7402.9|7399.3|7391.9|7388.8|190
1686704700000|2023-06-14 01:05:00|7401.9|7398.1|7403.9|7400.1|7411.9|7408.3|7397.1|7393.6|390
1686705000000|2023-06-14 01:10:00|7404.4|7400.6|7402.9|7400.1|7408.1|7405.1|7400.1|7397.1|54
1686705300000|2023-06-14 01:15:00|7403.9|7401.1|7406.9|7403.1|7411.1|7408.1|7402.9|7399.1|92
1686705600000|2023-06-14 01:20:00|7407.1|7404.3|7411.4|7407.6|7411.9|7408.6|7405.1|7402.1|35
1686705900000|2023-06-14 01:25:00|7411.1|7407.3|7411.4|7407.6|7414.9|7411.3|7406.9|7404.1|61
1686706200000|2023-06-14 01:30:00|7410.9|7407.1|7400.6|7397.8|7414.4|7411.3|7398.1|7395.1|111
1686706500000|2023-06-14 01:35:00|7401.1|7398.3|7403.1|7400.3|7404.1|7401.3|7398.9|7395.1|98
1686706800000|2023-06-14 01:40:00|7403.9|7400.1|7397.9|7395.1|7403.9|7400.3|7397.1|7393.8|62
1686707100000|2023-06-14 01:45:00|7397.1|7394.3|7401.9|7398.1|7403.6|7400.3|7396.1|7393.1|81
1686707400000|2023-06-14 01:50:00|7400.9|7398.3|7403.4|7399.6|7405.6|7401.8|7397.6|7393.8|184
1686707700000|2023-06-14 01:55:00|7404.1|7400.6|7407.4|7403.6|7407.4|7404.1|7402.6|7399.6|44
1686708000000|2023-06-14 02:00:00|7407.6|7403.8|7410.1|7407.3|7412.4|7408.8|7403.6|7400.6|60
1686708300000|2023-06-14 02:05:00|7410.6|7407.8|7410.6|7407.8|7413.4|7409.8|7408.6|7405.6|59
1686708600000|2023-06-14 02:10:00|7411.4|7407.6|7409.6|7405.8|7411.4|7408.1|7403.6|7400.8|156
1686708900000|2023-06-14 02:15:00|7408.6|7405.1|7408.6|7405.8|7409.6|7405.8|7405.4|7401.8|21
1686709200000|2023-06-14 02:20:00|7409.4|7405.6|7412.6|7409.8|7413.4|7409.8|7408.6|7405.6|108
1686709500000|2023-06-14 02:25:00|7413.4|7409.6|7409.6|7406.8|7413.4|7409.6|7408.4|7404.6|41
1686709800000|2023-06-14 02:30:00|7410.4|7406.6|7424.4|7420.6|7424.4|7420.8|7410.4|7406.6|204
1686710100000|2023-06-14 02:35:00|7424.6|7420.8|7421.9|7418.1|7424.6|7421.6|7416.6|7413.1|134
1686710400000|2023-06-14 02:40:00|7420.6|7417.8|7421.9|7418.1|7424.6|7421.8|7419.9|7416.8|77
1686710700000|2023-06-14 02:45:00|7421.6|7417.8|7421.4|7417.6|7421.9|7418.8|7418.6|7415.8|91
1686711000000|2023-06-14 02:50:00|7420.6|7417.8|7427.4|7424.6|7427.4|7424.6|7420.6|7417.6|51
1686711300000|2023-06-14 02:55:00|7427.6|7424.8|7432.9|7429.1|7433.4|7430.1|7427.4|7424.6|209
1686711600000|2023-06-14 03:00:00|7433.1|7430.1|7430.6|7427.8|7433.1|7430.1|7426.6|7423.1|108
1686711900000|2023-06-14 03:05:00|7430.9|7428.1|7423.6|7420.8|7432.9|7429.8|7423.6|7420.8|27
1686712200000|2023-06-14 03:10:00|7423.9|7420.1|7429.6|7425.8|7432.9|7429.8|7422.6|7419.1|53
1686712500000|2023-06-14 03:15:00|7428.9|7426.1|7436.6|7433.8|7436.9|7433.8|7428.4|7424.6|70
1686712800000|2023-06-14 03:20:00|7437.6|7433.1|7435.4|7431.6|7438.9|7436.1|7434.6|7431.3|94
1686713100000|2023-06-14 03:25:00|7436.1|7432.6|7442.4|7438.6|7442.6|7439.6|7435.6|7432.1|184
1686713400000|2023-06-14 03:30:00|7441.9|7438.1|7431.9|7428.1|7441.9|7438.1|7430.6|7427.1|55
1686713700000|2023-06-14 03:35:00|7431.6|7428.8|7436.4|7432.6|7437.6|7434.6|7431.6|7428.1|75
1686714000000|2023-06-14 03:40:00|7435.6|7432.8|7435.9|7432.1|7437.4|7433.8|7435.4|7431.8|18
1686714300000|2023-06-14 03:45:00|7432.9|7429.1|7432.6|7429.8|7433.6|7430.1|7429.4|7426.6|52
1686714600000|2023-06-14 03:50:00|7432.9|7429.1|7438.4|7434.6|7438.4|7434.8|7432.6|7429.1|30
1686714900000|2023-06-14 03:55:00|7437.4|7433.6|7442.4|7438.6|7443.4|7440.6|7437.4|7433.6|109
1686715200000|2023-06-14 04:00:00|7441.1|7439.6|7441.4|7437.6|7442.4|7439.6|7438.6|7434.8|45
1686715500000|2023-06-14 04:05:00|7442.4|7438.6|7440.4|7436.6|7443.1|7439.8|7439.1|7435.6|156
1686715800000|2023-06-14 04:10:00|7439.6|7435.8|7433.4|7429.6|7440.1|7436.6|7433.1|7429.6|58
1686716100000|2023-06-14 04:15:00|7433.1|7429.3|7435.8|7432|7436.8|7433.3|7433.1|7429.3|20
1686716400000|2023-06-14 04:20:00|7436.1|7433|7436.8|7433|7437.8|7434.3|7435.8|7433|11
1686716700000|2023-06-14 04:25:00|7436.1|7433.3|7434.4|7430.6|7437.1|7434.3|7433.4|7430|38
1686717000000|2023-06-14 04:30:00|7432.4|7429.6|7437.4|7433.6|7437.4|7434.6|7432.1|7428.6|84
1686717300000|2023-06-14 04:35:00|7436.6|7433.8|7436.1|7432.3|7437.4|7434.1|7434.4|7431.3|10
1686717600000|2023-06-14 04:40:00|7436.8|7433.3|7437.1|7433.3|7439.1|7435.5|7436.1|7432.5|106
1686717900000|2023-06-14 04:45:00|7437.3|7433.5|7438.1|7435.3|7439.3|7436.3|7436.3|7433.5|11
1686718200000|2023-06-14 04:50:00|7437.8|7435|7439.8|7436|7442.3|7439|7436.8|7433.3|246
1686718500000|2023-06-14 04:55:00|7439.1|7436.3|7440.3|7436.5|7440.3|7437|7438.1|7434.8|23
1686718800000|2023-06-14 05:00:00|7440.1|7436.3|7443.1|7440.3|7444.1|7440.5|7438.6|7435.8|42
1686719100000|2023-06-14 05:05:00|7443.8|7440|7445.8|7443|7446.8|7443.3|7443.1|7440|102
1686719400000|2023-06-14 05:10:00|7446.1|7442.3|7448.8|7445|7448.8|7445.3|7445.1|7442|96
1686719700000|2023-06-14 05:15:00|7448.1|7445.3|7452.8|7450|7453.1|7450|7446.8|7443|84
1686720000000|2023-06-14 05:20:00|7452.1|7449.3|7456.1|7453.3|7457.1|7454.3|7452.1|7449.3|132
1686720300000|2023-06-14 05:25:00|7456.8|7453|7452.1|7449.3|7458.1|7454.5|7451.8|7449|111
1686720600000|2023-06-14 05:30:00|7452.3|7448.5|7465.1|7461.3|7465.1|7461.5|7451.1|7447.8|407
1686720900000|2023-06-14 05:35:00|7465.3|7461.5|7467.1|7464.3|7468.8|7465.5|7463.3|7460.5|490
1686721200000|2023-06-14 05:40:00|7467.3|7463.5|7464.3|7460.5|7470.1|7466.5|7464.1|7460.5|171
1686721500000|2023-06-14 05:45:00|7463.1|7460.3|7466.3|7462.5|7467.3|7463.8|7463.1|7460|199
1686721800000|2023-06-14 05:50:00|7466.1|7463.3|7463.1|7459.3|7468.6|7465.5|7461.3|7458.3|240
1686722100000|2023-06-14 05:55:00|7462.3|7459.5|7455.3|7451.5|7463.3|7459.8|7453.3|7450.3|291
1686722400000|2023-06-14 06:00:00|7455.1|7452.3|7459.6|7456.8|7462.1|7458.5|7454.6|7451|479
1686722700000|2023-06-14 06:05:00|7459.3|7456.5|7461.8|7458|7465.3|7462|7456.6|7453|145
1686723000000|2023-06-14 06:10:00|7460.6|7457.8|7463.6|7460.8|7465.8|7462.8|7458.6|7455|164
1686723300000|2023-06-14 06:15:00|7463.8|7461|7466.8|7463|7467.8|7465|7458.8|7456|242
1686723600000|2023-06-14 06:20:00|7465.8|7462|7457.6|7454.8|7466.8|7463|7457.6|7454.8|147
1686723900000|2023-06-14 06:25:00|7457.3|7454.5|7457.8|7455|7458.8|7455.8|7453.6|7450.8|131
1686724200000|2023-06-14 06:30:00|7457.6|7454.8|7466.8|7463|7466.8|7463|7455.8|7452.8|300
1686724500000|2023-06-14 06:35:00|7466.6|7462.8|7463.8|7460|7467.8|7464.8|7460.8|7458|349
1686724800000|2023-06-14 06:40:00|7463.1|7460.3|7458.8|7455|7463.8|7460.3|7455.3|7452|157
1686725100000|2023-06-14 06:45:00|7458.1|7455.3|7460.6|7457.8|7461.8|7459|7457.6|7454|221
1686725400000|2023-06-14 06:50:00|7460.8|7458|7462.8|7460|7467.8|7464|7459.8|7456.8|246
1686725700000|2023-06-14 06:55:00|7462.6|7459.8|7461.6|7457.8|7463.8|7460.8|7455.8|7452.8|411
1686726000000|2023-06-14 07:00:00|7461.8|7458|7444.6|7441.8|7461.8|7458|7441.3|7438.5|1484
1686726300000|2023-06-14 07:05:00|7444.3|7441.5|7439.6|7436.8|7444.3|7441.5|7435.6|7432.3|1461
1686726600000|2023-06-14 07:10:00|7439.9|7436.1|7441.6|7438.8|7453.6|7449.8|7436.6|7433.5|850
1686726900000|2023-06-14 07:15:00|7441.3|7438.5|7450.3|7446.5|7452.6|7448.8|7438.1|7435.1|794
1686727200000|2023-06-14 07:20:00|7449.9|7446.1|7444.1|7441.3|7450.3|7447.3|7440.8|7437.5|408
1686727500000|2023-06-14 07:25:00|7445.3|7441.5|7442.3|7439.5|7447.3|7444.3|7441.1|7437.5|510
1686727800000|2023-06-14 07:30:00|7443.3|7440.5|7445.3|7441.5|7452.3|7449.3|7441.3|7438.3|360
1686728100000|2023-06-14 07:35:00|7445.1|7442.3|7476.3|7472.5|7477.3|7474.3|7445.1|7442|1612
1686728400000|2023-06-14 07:40:00|7476.1|7472.3|7499.3|7495.5|7503.6|7499.8|7472.8|7469|2419
1686728700000|2023-06-14 07:45:00|7500.3|7496.5|7501.3|7498.5|7502.3|7499.5|7488.6|7485.5|1096
1686729000000|2023-06-14 07:50:00|7502.1|7498.3|7491.8|7489|7504.3|7501.3|7488.1|7485|977
1686729300000|2023-06-14 07:55:00|7492.1|7489.3|7499.1|7496.3|7503.3|7500.3|7490.3|7487.3|1848
1686729600000|2023-06-14 08:00:00|7500.1|7496.8|7497.8|7495|7505.1|7502|7491.3|7488.3|1310
1686729900000|2023-06-14 08:05:00|7499.8|7496|7495.8|7492|7500.3|7497.3|7490.3|7487.5|657
1686730200000|2023-06-14 08:10:00|7495.5|7492.7|7488.3|7484.5|7496.1|7493.3|7486.6|7483.3|1188
1686730500000|2023-06-14 08:15:00|7488.1|7485.3|7473.8|7470|7489.1|7485.3|7471.3|7468.5|1314
1686730800000|2023-06-14 08:20:00|7474.1|7471.3|7491.8|7489|7496.5|7493.7|7473.1|7470|2010
1686731100000|2023-06-14 08:25:00|7491.5|7488|7510.8|7508|7511|7508|7491.5|7488|6819
1686731400000|2023-06-14 08:30:00|7511|7507.2|7518.3|7515.5|7523.3|7520|7506|7503.2|4238
1686731700000|2023-06-14 08:35:00|7518|7515.2|7511.3|7508.5|7521|7517.5|7506.3|7503.5|1393
1686732000000|2023-06-14 08:40:00|7511|7507.5|7508|7504.2|7513.3|7510.2|7502.3|7499.2|2452
1686732300000|2023-06-14 08:45:00|7507|7504|7518|7515.2|7519|7515.5|7504|7501.2|1254
1686732600000|2023-06-14 08:50:00|7518.3|7515.5|7514|7511.2|7519.3|7516.2|7510.3|7507.5|590
1686732900000|2023-06-14 08:55:00|7513.8|7510|7512.8|7509|7516|7513.2|7508|7504.5|709
1686733200000|2023-06-14 09:00:00|7513|7509.2|7492.3|7489.5|7513|7509.2|7492.3|7489.2|1059
1686733500000|2023-06-14 09:05:00|7493|7490.2|7499.3|7495.5|7504.3|7500.5|7491.3|7488.5|499
1686733800000|2023-06-14 09:10:00|7499|7496.2|7502|7499.2|7504.3|7501.2|7498|7495|380
1686734100000|2023-06-14 09:15:00|7501.3|7498.5|7499|7496.2|7506|7503|7496.3|7493.5|583
1686734400000|2023-06-14 09:20:00|7500|7497.2|7499|7496.2|7504.8|7501.2|7496.8|7494|335
1686734700000|2023-06-14 09:25:00|7498.5|7495.7|7504.8|7502|7504.8|7502|7495.5|7492.7|432
1686735000000|2023-06-14 09:30:00|7505.8|7502.7|7500|7497.2|7505.8|7503|7494.3|7491.2|768
1686735300000|2023-06-14 09:35:00|7499.8|7497|7505|7502.2|7505.8|7503|7495.8|7493|3072
1686735600000|2023-06-14 09:40:00|7504.5|7501.7|7505.5|7502.7|7505.8|7503|7503.5|7500.4|472
1686735900000|2023-06-14 09:45:00|7505.8|7503|7504.2|7501.4|7505.8|7503|7503.8|7500.7|569
1686736200000|2023-06-14 09:50:00|7504.8|7502|7500.8|7498|7505.5|7502.7|7499.2|7496.4|605
1686736500000|2023-06-14 09:55:00|7500.5|7497.7|7502.5|7499.7|7505.7|7502.4|7500.5|7497.7|301
1686736800000|2023-06-14 10:00:00|7502.8|7499|7506.2|7503.4|7506.5|7503.4|7501.5|7498.7|1562
1686737100000|2023-06-14 10:05:00|7506.5|7502.7|7522|7518.2|7522|7518.9|7503.5|7500.7|759
1686737400000|2023-06-14 10:10:00|7521.7|7518.9|7521.7|7518.9|7528.2|7525.2|7516.7|7513.2|1032
1686737700000|2023-06-14 10:15:00|7522|7519.2|7520|7517.2|7524|7520.9|7516|7513.2|434
1686738000000|2023-06-14 10:20:00|7521|7518.2|7529.2|7526.4|7532.5|7529.2|7520.2|7517.2|867
1686738300000|2023-06-14 10:25:00|7529|7526.2|7535.7|7531.9|7538.7|7535.2|7526.2|7523.4|805
1686738600000|2023-06-14 10:30:00|7535|7532.2|7535.5|7531.7|7536.7|7533.2|7532.2|7528.9|462
1686738900000|2023-06-14 10:35:00|7536|7532.2|7531.7|7528.9|7537.2|7533.9|7529.7|7526.9|1104
1686739200000|2023-06-14 10:40:00|7531.5|7527.9|7535.7|7531.9|7537.7|7534.2|7528|7524.2|575
1686739500000|2023-06-14 10:45:00|7536|7532.9|7539|7536.2|7539.2|7536.4|7530.7|7527.9|1117
1686739800000|2023-06-14 10:50:00|7538.7|7535.9|7543.2|7539.4|7544|7540.9|7535.2|7532.2|694
1686740100000|2023-06-14 10:55:00|7543|7539.2|7539.7|7536.9|7544.2|7540.9|7537.2|7534.2|1154
1686740400000|2023-06-14 11:00:00|7540|7537.2|7541.4|7538.6|7544.4|7541.6|7536.7|7533.9|2567
1686740700000|2023-06-14 11:05:00|7541.7|7537.9|7526.7|7523.9|7542.7|7539.9|7524.4|7521.4|2059
1686741000000|2023-06-14 11:10:00|7526.4|7523.6|7528.4|7525.6|7533.4|7529.9|7526.4|7523.1|379
1686741300000|2023-06-14 11:15:00|7528.2|7524.6|7531.4|7528.6|7531.7|7528.6|7525.7|7522.6|414
1686741600000|2023-06-14 11:20:00|7530.7|7527.6|7525.7|7522.9|7530.7|7527.9|7515.7|7512.9|2448
1686741900000|2023-06-14 11:25:00|7526.7|7523.9|7526.4|7522.6|7529|7525.9|7524.2|7520.9|422
1686742200000|2023-06-14 11:30:00|7526.7|7523.6|7526.4|7522.6|7530.7|7527.6|7521.7|7518.2|437
1686742500000|2023-06-14 11:35:00|7526.7|7522.9|7517|7513.2|7527.7|7523.9|7516.2|7513.2|837
1686742800000|2023-06-14 11:40:00|7516.7|7513.9|7514|7511.2|7517.7|7514.2|7511.2|7508.2|282
1686743100000|2023-06-14 11:45:00|7514.7|7510.9|7494|7491.2|7515|7511.9|7478|7475.2|4106
1686743400000|2023-06-14 11:50:00|7493.7|7489.9|7468.7|7464.9|7496.2|7493.1|7468|7464.4|2241
1686743700000|2023-06-14 11:55:00|7468|7465.2|7479.5|7476.7|7481.5|7478.7|7466.7|7463.9|2426
1686744000000|2023-06-14 12:00:00|7479.7|7475.9|7477|7474.2|7487.7|7483.9|7475.7|7472.4|990
1686744300000|2023-06-14 12:05:00|7476.7|7473.9|7474|7471.2|7483|7480.2|7470.5|7467.2|527
1686744600000|2023-06-14 12:10:00|7474.2|7471.4|7486|7482.2|7486|7482.9|7472|7468.9|529
1686744900000|2023-06-14 12:15:00|7485.7|7482.9|7483.5|7480.7|7499.2|7496.2|7483.2|7479.4|1453
1686745200000|2023-06-14 12:20:00|7482.5|7479.7|7484.5|7480.7|7487.8|7485|7477.5|7474|537
1686745500000|2023-06-14 12:25:00|7484.2|7481.4|7489.2|7485.4|7495.2|7491.4|7484.2|7481.4|805
1686745800000|2023-06-14 12:30:00|7488.8|7485|7503.2|7500.4|7511|7507.2|7487.5|7484|1343
1686746100000|2023-06-14 12:35:00|7504.2|7500.9|7498.7|7494.9|7505.7|7502.2|7494.2|7491.2|474
1686746400000|2023-06-14 12:40:00|7498|7495.2|7503.2|7499.4|7503.7|7500.2|7489|7485.9|602
1686746700000|2023-06-14 12:45:00|7503|7499.2|7507.7|7504.9|7515|7511.7|7500.2|7497.2|477
1686747000000|2023-06-14 12:50:00|7509|7505.2|7513.7|7509.9|7515.2|7511.9|7505|7502.2|564
1686747300000|2023-06-14 12:55:00|7514|7510.9|7509.7|7505.9|7514.5|7510.9|7503.5|7500.4|1677
1686747600000|2023-06-14 13:00:00|7509.2|7506.4|7509.7|7506.9|7514.5|7511.4|7498.2|7495.4|1926
1686747900000|2023-06-14 13:05:00|7509.5|7506.7|7514.5|7510.7|7524.7|7521.7|7505.5|7502.4|1231
1686748200000|2023-06-14 13:10:00|7514.2|7510.4|7523.5|7520.7|7529.3|7525.5|7499|7495.2|2977
1686748500000|2023-06-14 13:15:00|7523.3|7520.5|7511.3|7508.5|7524.3|7520.5|7508|7504.5|1579
1686748800000|2023-06-14 13:20:00|7511|7508.2|7511.7|7507.9|7517.3|7514.5|7506|7502.5|1223
1686749100000|2023-06-14 13:25:00|7512.3|7508.5|7510|7507.2|7512.3|7508.7|7498.3|7495.5|2752
1686749400000|2023-06-14 13:30:00|7510.3|7507.5|7512.7|7508.9|7532.5|7529.7|7508|7505.2|1367
1686749700000|2023-06-14 13:35:00|7513.5|7509.7|7522.5|7519.7|7523.5|7519.9|7505.5|7501.9|849
1686750000000|2023-06-14 13:40:00|7523.5|7520.7|7519.2|7515.4|7527.2|7523.9|7509.5|7505.9|512
1686750300000|2023-06-14 13:45:00|7518.5|7515.7|7516.7|7512.9|7528.7|7525.7|7514|7510.9|1005
1686750600000|2023-06-14 13:50:00|7516.5|7513.7|7524.5|7521.7|7529.5|7526.4|7512.5|7509.7|1015
1686750900000|2023-06-14 13:55:00|7523.5|7520.7|7490|7487.2|7524.7|7521.7|7487.8|7484.5|1826
1686751200000|2023-06-14 14:00:00|7489|7486.2|7480|7477.2|7495.3|7492.2|7469|7466.2|2996
1686751500000|2023-06-14 14:05:00|7480.3|7477.5|7490|7487.2|7491|7488.2|7476|7472.9|1582
1686751800000|2023-06-14 14:10:00|7489.7|7486.9|7482.5|7479.7|7493|7490.2|7479.5|7476|2621
1686752100000|2023-06-14 14:15:00|7483.3|7479.5|7492.3|7488.5|7500.5|7497.5|7476.3|7472.5|1024
1686752400000|2023-06-14 14:20:00|7492.5|7488.7|7476.5|7472.7|7494.5|7491.5|7470.5|7466.9|1437
1686752700000|2023-06-14 14:25:00|7476.7|7472.9|7474.3|7466.5|7478.3|7474.5|7464.7|7461.9|1247
1686753000000|2023-06-14 14:30:00|7474|7466.2|7444|7441.2|7474|7467.7|7418.8|7415.8|9496
1686753300000|2023-06-14 14:35:00|7444.8|7441|7465.8|7463|7468.3|7465.5|7422|7419.2|3862
1686753600000|2023-06-14 14:40:00|7466.8|7464|7480|7477.2|7486.8|7483.7|7463|7460.2|2527
1686753900000|2023-06-14 14:45:00|7479.5|7476.7|7452.3|7448.5|7486.8|7483.7|7449.8|7446.7|2332
1686754200000|2023-06-14 14:50:00|7452.5|7449.7|7420.3|7416.5|7456.8|7453|7414|7410.5|2885
1686754500000|2023-06-14 14:55:00|7419.3|7416.2|7425|7422.2|7428.8|7426|7413|7410.2|1873
1686754800000|2023-06-14 15:00:00|7426|7421.8|7435.3|7431.5|7455.3|7452.5|7421|7417.5|2431
1686755100000|2023-06-14 15:05:00|7435.6|7431.8|7441.6|7437.8|7441.8|7438.8|7417.6|7414.5|1577
1686755400000|2023-06-14 15:10:00|7441.8|7438.8|7441.3|7438.5|7448|7444.5|7432.6|7428.8|1686
1686755700000|2023-06-14 15:15:00|7441.6|7437.8|7415.6|7411.8|7447.6|7443.8|7414.3|7411.5|2210
1686756000000|2023-06-14 15:20:00|7414.8|7412|7417|7413.2|7432.8|7429.2|7408.8|7405.8|2593
1686756300000|2023-06-14 15:25:00|7417.3|7413.5|7396|7392.2|7425|7422.2|7395.8|7392.2|5424
1686756600000|2023-06-14 15:30:00|7395.8|7392|7412.3|7408.5|7418.3|7415.5|7393.8|7391|5811
1686756900000|2023-06-14 15:35:00|7412|7409.5|7371.8|7369|7416.3|7412.5|7370.8|7367|4016
1686757200000|2023-06-14 15:40:00|7372.1|7368.3|7372.1|7369.3|7373.6|7370.5|7353.3|7350.5|3880
1686757500000|2023-06-14 15:45:00|7372.3|7369.5|7386.3|7382.5|7393.1|7390|7371.3|7368.3|2369
1686757800000|2023-06-14 15:50:00|7385.3|7382.3|7372.3|7369.5|7389.6|7386.3|7370.3|7367.3|1137
1686758100000|2023-06-14 15:55:00|7372.6|7368.8|7361.3|7357.5|7380.6|7377.3|7356.6|7353.5|1594
1686758400000|2023-06-14 16:00:00|7361.6|7357.8|7357.6|7354.8|7374.3|7370.8|7355.3|7351.8|1335
1686758700000|2023-06-14 16:05:00|7357.3|7354.5|7373.5|7369.7|7378.8|7375|7356.6|7353.5|2154
1686759000000|2023-06-14 16:10:00|7372.5|7369|7394.8|7391|7404.3|7401.5|7368.8|7366|3031
1686759300000|2023-06-14 16:15:00|7395|7392|7413.8|7411|7414|7411|7393.3|7390.2|1321
1686759600000|2023-06-14 16:20:00|7414|7411.2|7411|7408.2|7420|7417.2|7409|7405.2|1108
1686759900000|2023-06-14 16:25:00|7411.3|7408.5|7408.3|7405.5|7419.3|7416.5|7408|7404.5|756
1686760200000|2023-06-14 16:30:00|7408|7405.2|7403|7400.2|7416.3|7412.7|7403|7399.5|809
1686760500000|2023-06-14 16:35:00|7403.3|7399.5|7429|7426.2|7429|7426.2|7401.3|7398.2|1564
1686760800000|2023-06-14 16:40:00|7428.5|7425.7|7416.3|7413.5|7430.8|7427.2|7416.3|7413.5|726
1686761100000|2023-06-14 16:45:00|7416|7413.2|7423.3|7419.5|7431|7427.2|7414|7410.5|1421
1686761400000|2023-06-14 16:50:00|7423|7420.2|7430|7427.2|7433|7429.5|7421.8|7418.5|638
1686761700000|2023-06-14 16:55:00|7430.3|7427.5|7416.5|7413.7|7431.5|7428.2|7413.3|7410.5|1498
1686762000000|2023-06-14 17:00:00|7415.8|7412|7430|7427.2|7433|7429.5|7411.5|7408|1973
1686762300000|2023-06-14 17:05:00|7429.5|7426.2|7423|7419.2|7429.8|7426.7|7422|7419|693
1686762600000|2023-06-14 17:10:00|7422.8|7420|7398.5|7395.7|7425.3|7422.2|7398.3|7394.7|1459
1686762900000|2023-06-14 17:15:00|7398.3|7394.7|7401.8|7399|7409.8|7406|7393.3|7389.7|840
1686763200000|2023-06-14 17:20:00|7401.5|7398.7|7400.5|7396.7|7404.3|7401|7392.5|7389|612
1686763500000|2023-06-14 17:25:00|7399.8|7397|7403.8|7401|7406.3|7402.7|7396.5|7392.7|681
1686763800000|2023-06-14 17:30:00|7403.5|7399.7|7402.5|7399.7|7404.3|7401.5|7393.5|7390|649
1686764100000|2023-06-14 17:35:00|7403.3|7399.5|7407.8|7404|7412.8|7409|7395.8|7392.5|858
1686764400000|2023-06-14 17:40:00|7406.8|7403|7402.8|7399|7410.8|7407.7|7399.8|7397|810
1686764700000|2023-06-14 17:45:00|7401.8|7398|7398.8|7395|7404.5|7401.3|7395.5|7392|538
1686765000000|2023-06-14 17:50:00|7398.5|7394.7|7386.5|7383.7|7398.5|7395|7384.8|7381.8|1059
1686765300000|2023-06-14 17:55:00|7387.8|7384|7375.3|7371.5|7388.8|7385.3|7370.6|7365.3|1250
1686765600000|2023-06-14 18:00:00|7377.8|7370|7359.6|7355.8|7387.4|7384|7332.8|7329.5|3596
1686765900000|2023-06-14 18:05:00|7359.3|7355.5|7322.3|7318.5|7362.1|7359|7310.9|7308.1|5715
1686766200000|2023-06-14 18:10:00|7322.1|7319.3|7332.9|7329.1|7344.6|7340.8|7314.4|7311.3|4398
1686766500000|2023-06-14 18:15:00|7332.6|7329.8|7318.4|7315.6|7332.9|7330.1|7314.9|7311.3|2490
1686766800000|2023-06-14 18:20:00|7318.1|7315.3|7337.1|7334.3|7340.1|7337.3|7316.1|7313.1|4693
1686767100000|2023-06-14 18:25:00|7337.3|7334.5|7318.3|7315.5|7337.6|7334.8|7313.8|7310.3|6718
1686767400000|2023-06-14 18:30:00|7318.6|7315.8|7304.6|7301.8|7318.9|7316.1|7303.9|7300.8|2443
1686767700000|2023-06-14 18:35:00|7304.9|7302.1|7319.9|7317.1|7332.6|7328.8|7303.9|7301.1|2422
1686768000000|2023-06-14 18:40:00|7320.9|7317.8|7328.1|7325.3|7329.6|7326.3|7313.9|7311.1|756
1686768300000|2023-06-14 18:45:00|7327.9|7325.1|7330.6|7327.8|7331.8|7328.8|7318.6|7315.3|450
1686768600000|2023-06-14 18:50:00|7331.1|7328.3|7336.6|7332.8|7337.6|7334|7328.6|7325.5|816
1686768900000|2023-06-14 18:55:00|7336.3|7332.5|7327.3|7323.5|7336.3|7332.8|7325.6|7322.5|304
1686769200000|2023-06-14 19:00:00|7326.6|7323.8|7328.6|7325.8|7333.8|7330.8|7325.3|7322.5|260
1686769500000|2023-06-14 19:05:00|7328.8|7326|7344.8|7341|7353.3|7349.8|7328.6|7325.5|548
1686769800000|2023-06-14 19:10:00|7344.6|7341.8|7343.6|7340.8|7347.8|7344.8|7341.8|7338.8|333
1686770100000|2023-06-14 19:15:00|7344.6|7341.8|7336.6|7333.8|7344.6|7341.8|7330.6|7327.8|708
1686770400000|2023-06-14 19:20:00|7336.8|7333|7345.3|7342.5|7351.6|7348.8|7335.6|7332|545
1686770700000|2023-06-14 19:25:00|7345.6|7342.8|7362.1|7359.3|7363.1|7360|7345.6|7342|651
1686771000000|2023-06-14 19:30:00|7361.8|7359|7357.8|7354|7362.6|7359|7349.8|7347|288
1686771300000|2023-06-14 19:35:00|7356.8|7354.3|7356.8|7353|7360.8|7357|7355.6|7352|120
1686771600000|2023-06-14 19:40:00|7356.6|7353.8|7361.8|7359|7362.8|7360|7354.6|7351.5|214
1686771900000|2023-06-14 19:45:00|7361.4|7358.6|7364.3|7360.5|7365.6|7362|7358.6|7355.3|154
1686772200000|2023-06-14 19:50:00|7363.6|7360.8|7362.8|7359|7363.8|7360.8|7354.6|7351.8|363
1686772500000|2023-06-14 19:55:00|7362.6|7359.8|7365.8|7362|7365.8|7362.8|7360.6|7357.5|222
1686772800000|2023-06-14 20:00:00|7365.6|7362.8|7362.3|7358.5|7367.8|7364.8|7360.6|7357.8|181
1686773100000|2023-06-14 20:05:00|7362.6|7359.8|7360.8|7357|7362.8|7359.8|7355.3|7351.5|134
1686773400000|2023-06-14 20:10:00|7360.6|7357.8|7361.8|7358|7364.8|7362|7360.6|7357|45
1686773700000|2023-06-14 20:15:00|7361.6|7358.8|7361.3|7357.5|7362.3|7358.8|7360.6|7357.5|8
1686774000000|2023-06-14 20:20:00|7360.6|7357.8|7357.6|7354.8|7360.6|7357.8|7357.6|7354.5|45
1686774300000|2023-06-14 20:25:00|7357.3|7354.5|7354.3|7351.5|7358.3|7354.8|7348.6|7345.5|136
1686774600000|2023-06-14 20:30:00|7353.8|7351|7364.1|7360.3|7364.1|7360.5|7352.3|7349.5|90
1686774900000|2023-06-14 20:35:00|7364.3|7360.5|7364.6|7360.8|7369.3|7365.8|7361.6|7358|515
1686775200000|2023-06-14 20:40:00|7364.3|7360.5|7364.3|7360.5|7367|7363.8|7363.3|7359.5|84
1686775500000|2023-06-14 20:45:00|7363.6|7360.8|7360.6|7356.8|7364.3|7360.8|7359.6|7356.8|116
1686775800000|2023-06-14 20:50:00|7359.8|7357|7359.3|7355.5|7362.3|7358.8|7358.6|7355|121
1686776100000|2023-06-14 20:55:00|7360.3|7356.5|7358.6|7354.8|7360.3|7357.5|7356.6|7353|84
1686776400000|2023-06-14 21:00:00|7358.3|7354.5|7357.8|7354|7358.3|7354.8|7353.8|7350|4
1686776700000|2023-06-14 21:05:00|7357.6|7354.8|7357.6|7354.8|7357.8|7355|7357.6|7354|1
1686777000000|2023-06-14 21:10:00|7357.8|7354|7357.6|7354.8|7357.8|7355|7357.6|7354|2
1686777300000|2023-06-14 21:15:00|7357.8|7354|7355.8|7352|7357.8|7354|7353.8|7350|18
1686777600000|2023-06-14 21:20:00|7355.6|7351.8|7351.3|7347.5|7355.6|7351.8|7351.3|7347.5|19
1686778200000|2023-06-14 21:30:00|7352.3|7348.5|7352.3|7348.5|7352.3|7348.5|7352.3|7348.5|1
1686778500000|2023-06-14 21:35:00|7353.8|7350|7363.3|7359.5|7365.8|7361|7353.6|7349.8|40
1686779100000|2023-06-14 21:45:00|7363|7360.2|7361.8|7358|7364.3|7360.8|7361.6|7357.8|11
1686779400000|2023-06-14 21:50:00|7360.3|7356.5|7358.8|7355|7360.3|7356.5|7358.8|7355|1
1686779700000|2023-06-14 21:55:00|7359.5|7356.7|7362.6|7358.8|7362.6|7358.8|7359.5|7356.7|12
1686787200000|2023-06-15 00:00:00|7336.6|7333.8|7336.8|7334|7344.6|7341.8|7336.6|7333|134
1686787500000|2023-06-15 00:05:00|7336.6|7333.8|7340.6|7337.8|7344.8|7341.3|7336.6|7333.5|83
1686787800000|2023-06-15 00:10:00|7341.6|7338.8|7339.6|7336.8|7345.3|7341.8|7338.6|7335|94
1686788100000|2023-06-15 00:15:00|7339.3|7336.5|7343.8|7341|7347.6|7343.8|7339.3|7336.5|58
1686788400000|2023-06-15 00:20:00|7343.6|7340.8|7343.3|7339.5|7344.6|7340.8|7341.3|7337.5|28
1686788700000|2023-06-15 00:25:00|7342.6|7339.8|7343.6|7340.8|7347.6|7344.8|7341.3|7337.8|76
1686789000000|2023-06-15 00:30:00|7344.6|7340.5|7343.3|7339.5|7344.8|7341.8|7341.6|7338.5|40
1686789300000|2023-06-15 00:35:00|7342.6|7339.8|7340.6|7337.8|7344.8|7341|7339.6|7336.5|42
1686789600000|2023-06-15 00:40:00|7341.3|7337.5|7341.3|7337.5|7342.3|7338.8|7340|7336.5|76
1686789900000|2023-06-15 00:45:00|7341|7338.5|7343.3|7339.5|7344.8|7341.8|7341|7337.5|20
1686790200000|2023-06-15 00:50:00|7343.6|7340.5|7342.8|7339|7343.8|7340.8|7339.6|7336.5|18
1686790500000|2023-06-15 00:55:00|7342.6|7339.8|7341.6|7337.8|7344.6|7340.8|7340.6|7337.8|17
1686790800000|2023-06-15 01:00:00|7341.3|7337.5|7338.3|7334.5|7341.3|7337.8|7326.6|7323.8|275
1686791100000|2023-06-15 01:05:00|7337.6|7334.8|7322.1|7319.3|7338.8|7335.8|7321.6|7318.8|150
1686791400000|2023-06-15 01:10:00|7321.6|7318.8|7312.6|7309.8|7323.8|7320.5|7311.3|7308.5|312
1686791700000|2023-06-15 01:15:00|7313.6|7310.8|7311.3|7307.5|7317.8|7314.8|7310.3|7307.2|229
1686792000000|2023-06-15 01:20:00|7310|7307.2|7311.3|7308.5|7316.3|7312.5|7310|7307|148
1686792300000|2023-06-15 01:25:00|7311.6|7308.8|7312|7309.2|7315.3|7312.2|7310|7307|52
1686792600000|2023-06-15 01:30:00|7311.8|7309|7314|7311.2|7316|7313|7309.8|7306.7|331
1686792900000|2023-06-15 01:35:00|7314.8|7311|7307.6|7304.8|7317.8|7314.2|7305.3|7301.8|184
1686793200000|2023-06-15 01:40:00|7307.3|7304.5|7313.3|7309.5|7313.3|7309.8|7306.3|7303.5|199
1686793500000|2023-06-15 01:45:00|7312|7309.2|7314.6|7311.8|7319|7315.5|7310.3|7307.2|268
1686793800000|2023-06-15 01:50:00|7314|7311.2|7315.3|7311.5|7318.3|7315.2|7310|7306.5|104
1686794100000|2023-06-15 01:55:00|7315|7311.2|7309.3|7305.5|7318.3|7314.5|7308|7304.5|81
1686794400000|2023-06-15 02:00:00|7308|7305.2|7320.3|7316.5|7320.3|7317.2|7306|7302.2|299
1686794700000|2023-06-15 02:05:00|7319.3|7316.2|7316|7313.2|7321.3|7318.2|7316|7313.2|121
1686795000000|2023-06-15 02:10:00|7316.3|7312.5|7314.3|7310.5|7318.3|7315.2|7312|7309|36
1686795300000|2023-06-15 02:15:00|7313.8|7310|7315.8|7312|7318|7314.5|7312|7309|48
1686795600000|2023-06-15 02:20:00|7316|7312.2|7311.3|7307.5|7317.8|7314.2|7311|7307.2|34
1686795900000|2023-06-15 02:25:00|7311.8|7308|7310.3|7306.5|7312.8|7309.2|7310|7306.5|20
1686796200000|2023-06-15 02:30:00|7310|7307.2|7306.3|7302.5|7313.3|7310.2|7304.3|7301.2|119
1686796500000|2023-06-15 02:35:00|7306|7303.2|7309.3|7305.5|7312.3|7308.5|7305|7301.5|178
1686796800000|2023-06-15 02:40:00|7308.3|7305.2|7310|7307.2|7310|7307.2|7306|7303.2|177
1686797100000|2023-06-15 02:45:00|7311|7306.2|7312.8|7309|7315|7312.2|7311|7306.2|53
1686797400000|2023-06-15 02:50:00|7311.8|7310|7311.7|7308.9|7316.5|7313.2|7311.7|7308.9|74
1686797700000|2023-06-15 02:55:00|7312|7309.2|7305|7302.2|7314|7310.9|7304.3|7301|173
1686798000000|2023-06-15 03:00:00|7305.3|7301.5|7307.3|7304.5|7308.7|7304.9|7304.3|7301.2|112
1686798300000|2023-06-15 03:05:00|7307|7304.2|7305|7302.2|7309.7|7306.9|7304.7|7301.7|51
1686798600000|2023-06-15 03:10:00|7304.7|7301.9|7301|7298.2|7307.7|7304.5|7301|7297.9|63
1686798900000|2023-06-15 03:15:00|7301.7|7297.9|7300.7|7296.9|7303.3|7300.2|7299.7|7296.9|103
1686799200000|2023-06-15 03:20:00|7301|7298.2|7299|7296.2|7303.3|7300.2|7296|7292.9|251
1686799500000|2023-06-15 03:25:00|7299.3|7295.5|7303|7299.2|7304|7301.2|7298.3|7295.2|62
1686799800000|2023-06-15 03:30:00|7302.7|7298.9|7306|7303.2|7306.7|7303.2|7302|7298.2|104
1686800100000|2023-06-15 03:35:00|7305|7302.2|7303.3|7300.5|7307|7303.9|7303.3|7300.2|17
1686800400000|2023-06-15 03:40:00|7303|7300.2|7305.3|7301.5|7305.3|7302.5|7301|7298.2|48
1686800700000|2023-06-15 03:45:00|7304.3|7301.2|7301|7298.2|7305.3|7301.5|7301|7297.9|36
1686801000000|2023-06-15 03:50:00|7302|7299.2|7303.3|7299.5|7303.3|7300.2|7300.7|7297.9|12
1686801300000|2023-06-15 03:55:00|7302|7299.2|7300|7297.2|7302.3|7299.2|7300|7296.2|83
1686801600000|2023-06-15 04:00:00|7300.3|7296.5|7301|7297.2|7301|7297.5|7297.3|7294.2|49
1686801900000|2023-06-15 04:05:00|7301.3|7297.5|7304.5|7300.7|7304.7|7301.2|7301|7297.5|45
1686802200000|2023-06-15 04:10:00|7304.7|7300.9|7302|7298.2|7306.3|7303.2|7300.7|7297.5|39
1686802500000|2023-06-15 04:15:00|7301.7|7298.9|7299|7295.2|7302.7|7299.2|7298.7|7295.2|47
1686802800000|2023-06-15 04:20:00|7298.7|7295.9|7298|7295.2|7300|7296.2|7297.3|7294.2|22
1686803100000|2023-06-15 04:25:00|7298.3|7294.5|7300|7296.2|7301|7297.2|7298|7294.2|115
1686803400000|2023-06-15 04:30:00|7300.3|7296.5|7296|7293.2|7301|7297.5|7291|7287.9|125
1686803700000|2023-06-15 04:35:00|7295.7|7291.9|7293.7|7289.9|7295.7|7292.2|7293|7289.2|37
1686804000000|2023-06-15 04:40:00|7293|7290.2|7294.3|7290.5|7295.3|7292.2|7292.7|7289.2|45
1686804300000|2023-06-15 04:45:00|7294|7291.2|7299|7296.2|7301|7297.2|7293.8|7290.5|15
1686804600000|2023-06-15 04:50:00|7299.7|7295.9|7301|7298.2|7302.3|7299.2|7299|7295.9|29
1686804900000|2023-06-15 04:55:00|7301.7|7297.9|7300.7|7296.9|7302.7|7298.9|7298.7|7295.2|34
1686805200000|2023-06-15 05:00:00|7301|7297.9|7303|7299.2|7303.7|7300.2|7299.7|7295.9|40
1686805500000|2023-06-15 05:05:00|7302.7|7298.9|7301|7297.2|7303.7|7300.2|7300.3|7297.2|70
1686805800000|2023-06-15 05:10:00|7300.7|7297.9|7301|7298.2|7303.3|7299.5|7295.7|7292.2|194
1686806100000|2023-06-15 05:15:00|7301.3|7298.5|7319.3|7315.5|7319.3|7316.2|7301|7298.2|164
1686806400000|2023-06-15 05:20:00|7319|7316.2|7323.3|7319.5|7323.3|7319.5|7319|7315.5|73
1686806700000|2023-06-15 05:25:00|7323|7320.2|7338|7335.2|7339.5|7336.5|7321.3|7318.2|263
1686807000000|2023-06-15 05:30:00|7339|7336.2|7349.7|7345.9|7354.3|7351.2|7339|7335.7|512
1686807300000|2023-06-15 05:35:00|7350|7346.2|7357|7353.2|7357.7|7354.2|7349.7|7345.9|491
1686807600000|2023-06-15 05:40:00|7356.7|7352.9|7355.7|7351.9|7360|7356.7|7349|7345.9|377
1686807900000|2023-06-15 05:45:00|7356.3|7352.5|7358.7|7354.9|7358.7|7355.2|7352|7348.5|120
1686808200000|2023-06-15 05:50:00|7358|7355.2|7358.7|7354.9|7362.7|7359.2|7355.7|7352.2|165
1686808500000|2023-06-15 05:55:00|7357.8|7354|7354|7351.2|7357.8|7354.2|7348.7|7345.9|205
1686808800000|2023-06-15 06:00:00|7355|7351.5|7352|7349.2|7356.3|7353.2|7351.3|7348|136
1686809100000|2023-06-15 06:05:00|7353|7350.2|7355|7352.2|7358.3|7355.2|7352.8|7349.5|124
1686809400000|2023-06-15 06:10:00|7355.3|7352.5|7369.3|7366.5|7371|7367.5|7353.3|7350.2|259
1686809700000|2023-06-15 06:15:00|7369|7366.2|7362.5|7359.7|7371.3|7368.2|7361|7357.9|332
1686810000000|2023-06-15 06:20:00|7362|7359.2|7362.3|7358.5|7366.7|7363.5|7361|7357.5|170
1686810300000|2023-06-15 06:25:00|7362|7359.2|7358|7355.2|7365.3|7362.2|7351.3|7348.5|337
1686810600000|2023-06-15 06:30:00|7359|7355.5|7360.3|7356.5|7360.7|7357.2|7353.5|7350.5|187
1686810900000|2023-06-15 06:35:00|7359.5|7356.7|7353.3|7350.5|7360.3|7357.2|7350|7347.2|164
1686811200000|2023-06-15 06:40:00|7352.5|7349.5|7347.5|7343.7|7355|7352.2|7344.5|7341.5|2804
1686811500000|2023-06-15 06:45:00|7347.3|7343.5|7353.5|7350.7|7355.5|7352.7|7346.3|7343|260
1686811800000|2023-06-15 06:50:00|7355.3|7351.5|7355|7352.2|7360.3|7357.2|7350|7346.9|249
1686812100000|2023-06-15 06:55:00|7355.7|7351.9|7361.5|7358.7|7367|7363.9|7354|7350.9|413
1686812400000|2023-06-15 07:00:00|7361|7358.2|7339.3|7335.5|7362.3|7358.9|7330.5|7327.5|888
1686812700000|2023-06-15 07:05:00|7339|7336.2|7339|7336.2|7342.5|7339.7|7332|7329|342
1686813000000|2023-06-15 07:10:00|7338.3|7335.5|7341.3|7338.5|7342.8|7339.7|7332|7328.9|458
1686813300000|2023-06-15 07:15:00|7341.5|7338.7|7345.3|7341.5|7353.5|7350.2|7340|7336.5|305
1686813600000|2023-06-15 07:20:00|7344.5|7341.7|7327.8|7324|7345.5|7342.5|7327.1|7324|444
1686813900000|2023-06-15 07:25:00|7327.5|7323.7|7328.5|7325.7|7329.8|7326.5|7320.5|7317.5|445
1686814200000|2023-06-15 07:30:00|7329.3|7325.5|7339.3|7335.5|7352.3|7348.5|7324.3|7321|971
1686814500000|2023-06-15 07:35:00|7338.8|7335|7329|7325.2|7341|7337.5|7326.3|7323.5|306
1686814800000|2023-06-15 07:40:00|7329.3|7326.5|7327.5|7323.7|7330.3|7326.7|7316.8|7313|583
1686815100000|2023-06-15 07:45:00|7326.8|7324|7333.5|7330.7|7345.8|7343|7326.8|7323.7|515
1686815400000|2023-06-15 07:50:00|7333.8|7331|7336.8|7333|7340.8|7337|7329.5|7326|337
1686815700000|2023-06-15 07:55:00|7336.4|7332.6|7353.5|7350.7|7358.5|7355.7|7334.5|7331.6|753
1686816000000|2023-06-15 08:00:00|7354.5|7352|7362.3|7358.5|7362.8|7359.7|7347.5|7344|710
1686816300000|2023-06-15 08:05:00|7361.5|7358.7|7362.3|7358.5|7363.5|7360.5|7356.5|7353.5|520
1686816600000|2023-06-15 08:10:00|7361.3|7357.7|7383.7|7379.9|7384.3|7381.2|7359.5|7356.5|1419
1686816900000|2023-06-15 08:15:00|7383|7380.2|7370.7|7366.9|7384|7380.9|7368|7364.9|975
1686817200000|2023-06-15 08:20:00|7370|7367.2|7372|7369.2|7374.5|7371.2|7365|7361.9|426
1686817500000|2023-06-15 08:25:00|7372.3|7368.5|7374.7|7370.9|7376.7|7373.6|7364.7|7361.2|5900
1686817800000|2023-06-15 08:30:00|7374|7371.2|7364.7|7361.9|7382.2|7378.6|7364|7361.2|3821
1686818100000|2023-06-15 08:35:00|7365|7361.2|7358.3|7354.5|7371.7|7368.9|7358|7354.5|1767
1686818400000|2023-06-15 08:40:00|7358|7355.2|7341.5|7338.7|7359.3|7356.2|7338.5|7335.5|1255
1686818700000|2023-06-15 08:45:00|7341.8|7338|7337.3|7333.5|7346.3|7342.7|7334.3|7331.5|371
1686819000000|2023-06-15 08:50:00|7336.5|7333.7|7326.8|7323|7338.5|7334.7|7324.5|7321.2|1382
1686819300000|2023-06-15 08:55:00|7326.3|7323.5|7326.5|7322.7|7335.3|7332.5|7324.5|7321.5|678
1686819600000|2023-06-15 09:00:00|7325.5|7323.7|7321.3|7317.5|7332.8|7329.7|7317.5|7314.5|487
1686819900000|2023-06-15 09:05:00|7321.8|7318|7332.5|7328.7|7337.5|7334|7321.5|7318|305
1686820200000|2023-06-15 09:10:00|7332.3|7329.5|7350|7346.2|7350|7346.5|7329.5|7326.7|512
1686820500000|2023-06-15 09:15:00|7350.3|7346.5|7355.3|7351.5|7360.3|7357.5|7348|7345|530
1686820800000|2023-06-15 09:20:00|7354.5|7350.7|7357.3|7354.5|7361.3|7358.5|7349.5|7346.7|636
1686821100000|2023-06-15 09:25:00|7357.5|7354.7|7366.3|7362.5|7367|7363.9|7354.5|7351.5|1605
1686821400000|2023-06-15 09:30:00|7366|7362.2|7390.2|7386.4|7393.4|7390.4|7365.7|7362.2|1561
1686821700000|2023-06-15 09:35:00|7389.4|7386.6|7394.4|7390.6|7398.7|7395.6|7386.4|7383.6|1125
1686822000000|2023-06-15 09:40:00|7393.7|7390.9|7395|7392.2|7397.7|7394.6|7386.2|7382.9|781
1686822300000|2023-06-15 09:45:00|7395.7|7391.9|7396.4|7392.6|7398.7|7395.9|7388|7384.9|711
1686822600000|2023-06-15 09:50:00|7396.7|7392.9|7403.2|7399.4|7406.9|7403.8|7396.4|7392.9|1591
1686822900000|2023-06-15 09:55:00|7401.9|7399.1|7402.9|7399.1|7406.2|7403.1|7399.9|7397.1|865
1686823200000|2023-06-15 10:00:00|7402.2|7399.4|7391.7|7388.9|7403.2|7400.4|7389|7385.9|2041
1686823500000|2023-06-15 10:05:00|7392|7389.2|7394.7|7391.9|7406|7403.2|7391|7387.9|445
1686823800000|2023-06-15 10:10:00|7395|7392.2|7397|7393.2|7398|7394.9|7390.3|7387.2|576
1686824100000|2023-06-15 10:15:00|7396|7392.9|7392|7389.2|7397.3|7394.2|7391|7387.9|314
1686824400000|2023-06-15 10:20:00|7391.3|7388.2|7386.7|7382.9|7394.7|7391.2|7385|7381.9|768
1686824700000|2023-06-15 10:25:00|7387.3|7383.5|7383.7|7379.9|7389.3|7386.2|7378.3|7375.5|289
1686825000000|2023-06-15 10:30:00|7383|7380.2|7389|7386.2|7389.3|7386.2|7382|7378.9|234
1686825300000|2023-06-15 10:35:00|7389.3|7385.5|7388.3|7385.5|7396.3|7393.2|7385.7|7382.5|578
1686825600000|2023-06-15 10:40:00|7389.3|7385.7|7391.3|7388.5|7396|7392.5|7386|7383.2|1038
1686825900000|2023-06-15 10:45:00|7392|7388.2|7392.8|7389|7397|7393.7|7390.5|7387.7|2311
1686826200000|2023-06-15 10:50:00|7392.5|7389.7|7407.5|7404.7|7410.8|7407.7|7392.5|7389|1399
1686826500000|2023-06-15 10:55:00|7406.5|7403.7|7418.3|7415.5|7425|7421.5|7406.3|7403.5|1611
1686826800000|2023-06-15 11:00:00|7418.5|7415.7|7411.8|7409|7422.5|7419.5|7406.5|7403|690
1686827100000|2023-06-15 11:05:00|7411.5|7408.7|7409.5|7406.7|7414.8|7412|7408.3|7404.7|1016
1686827400000|2023-06-15 11:10:00|7409.8|7407|7401.5|7398.7|7409.8|7407|7398.5|7395.7|684
1686827700000|2023-06-15 11:15:00|7401.8|7398|7399.1|7396.3|7402.8|7399.5|7395.1|7392.3|406
1686828000000|2023-06-15 11:20:00|7399.8|7396|7401.8|7398|7402.1|7399|7398.1|7394.6|265
1686828300000|2023-06-15 11:25:00|7401.1|7399|7410.8|7407|7412.8|7409.3|7400.1|7397|529
1686828600000|2023-06-15 11:30:00|7411.1|7408|7401.1|7398.3|7412.1|7409.3|7399.1|7396.3|474
1686828900000|2023-06-15 11:35:00|7401.4|7397.6|7391.1|7388.3|7401.4|7398.3|7388.8|7385.8|1565
1686829200000|2023-06-15 11:40:00|7390.8|7387|7395.1|7392.3|7398.8|7395.3|7389.1|7386.3|977
1686829500000|2023-06-15 11:45:00|7395.4|7392.6|7400.1|7397.3|7402.1|7399|7391.1|7387.6|540
1686829800000|2023-06-15 11:50:00|7401.8|7399|7401.4|7398.6|7402.1|7399|7397.8|7394.6|497
1686830100000|2023-06-15 11:55:00|7401.1|7398.3|7396.1|7393.3|7401.1|7398.3|7394.4|7391.6|461
1686830400000|2023-06-15 12:00:00|7397.1|7394.3|7396.4|7392.6|7399.8|7396.6|7388.1|7384.6|805
1686830700000|2023-06-15 12:05:00|7396.1|7393.3|7392.4|7389.6|7399.4|7396.3|7390.4|7387.3|485
1686831000000|2023-06-15 12:10:00|7393.1|7390.3|7388.4|7384.6|7393.4|7390.3|7385.4|7382.6|431
1686831300000|2023-06-15 12:15:00|7388.1|7385.3|7396.4|7392.6|7399.4|7396.3|7388.1|7384.6|336
1686831600000|2023-06-15 12:20:00|7395.1|7392.3|7392.1|7388.3|7399.1|7396|7385.8|7382.6|262
1686831900000|2023-06-15 12:25:00|7391.4|7388.6|7391.8|7389|7393.1|7390|7387.1|7383.6|346
1686832200000|2023-06-15 12:30:00|7391.6|7387.8|7389.6|7386.8|7400.4|7397.3|7386.6|7383.6|869
1686832500000|2023-06-15 12:35:00|7389.1|7386.3|7386.6|7383.8|7396.6|7393.6|7385.9|7382.8|720
1686832800000|2023-06-15 12:40:00|7386.4|7383.6|7370.9|7368.1|7395.4|7392.6|7370.9|7368.1|789
1686833100000|2023-06-15 12:45:00|7371.9|7367.8|7381.9|7379.1|7384.4|7380.8|7370.9|7367.6|820
1686833400000|2023-06-15 12:50:00|7382.6|7378.8|7391.4|7388.6|7394.9|7391.8|7382.4|7378.8|965
1686833700000|2023-06-15 12:55:00|7390.6|7387.8|7393.6|7390.8|7395.6|7392.6|7386.6|7383.6|4337
1686834000000|2023-06-15 13:00:00|7393.9|7391.1|7404.6|7401.8|7423.6|7420.8|7384.9|7382.1|3388
1686834300000|2023-06-15 13:05:00|7403.9|7401.1|7415.4|7411.6|7419.4|7416.3|7397.4|7394.1|1327
1686834600000|2023-06-15 13:10:00|7414.6|7411.8|7429.4|7426.6|7433.9|7430.4|7409.1|7405.6|836
1686834900000|2023-06-15 13:15:00|7430.1|7426.3|7429.4|7426.6|7436.4|7432.8|7419.4|7416.4|1270
1686835200000|2023-06-15 13:20:00|7429.6|7425.8|7433.6|7429.8|7437.9|7434.8|7425.6|7422.8|3700
1686835500000|2023-06-15 13:25:00|7432.9|7430.1|7417.2|7413.4|7432.9|7430.1|7416.5|7412.9|3254
1686835800000|2023-06-15 13:30:00|7415.5|7412.7|7409.2|7406.4|7425.5|7422.4|7407.2|7403.4|1914
1686836100000|2023-06-15 13:35:00|7408.9|7406.1|7435.5|7432.7|7437.5|7434.4|7405.2|7401.4|2191
1686836400000|2023-06-15 13:40:00|7435.2|7432.4|7438.7|7434.9|7439.7|7436.7|7427.2|7423.4|1516
1686836700000|2023-06-15 13:45:00|7438.5|7434.7|7433.2|7430.4|7439.5|7436.7|7430.2|7427.1|1168
1686837000000|2023-06-15 13:50:00|7433.5|7429.7|7429.4|7425.6|7439.2|7436.4|7422|7418.7|1960
1686837300000|2023-06-15 13:55:00|7428.6|7425.8|7432.2|7429.4|7449.9|7446.8|7428.6|7425.8|2564
1686837600000|2023-06-15 14:00:00|7432.5|7428.7|7426.5|7423.7|7439.9|7436.4|7421.4|7418.1|1354
1686837900000|2023-06-15 14:05:00|7427.6|7423.8|7425.2|7422.4|7436.9|7433.4|7425.2|7421.9|1662
1686838200000|2023-06-15 14:10:00|7425.9|7422.1|7411.5|7408.7|7429.9|7427.1|7408.5|7404.7|2924
1686838500000|2023-06-15 14:15:00|7411.2|7408.4|7435.2|7432.4|7437.5|7433.7|7407|7403.7|1280
1686838800000|2023-06-15 14:20:00|7434.9|7432.1|7422.5|7419.7|7437.7|7434.4|7417.5|7414.4|1174
1686839100000|2023-06-15 14:25:00|7423.5|7419.9|7430.7|7427.9|7437.2|7433.7|7421.2|7417.7|895
1686839400000|2023-06-15 14:30:00|7431.5|7427.7|7465.2|7461.4|7466.5|7462.7|7429|7425.9|2328
1686839700000|2023-06-15 14:35:00|7466.2|7462.4|7439.7|7435.9|7467|7463.7|7433.5|7430.7|2475
1686840000000|2023-06-15 14:40:00|7440.5|7436.9|7441.5|7437.7|7452.5|7449.2|7427.7|7423.9|1405
1686840300000|2023-06-15 14:45:00|7440.5|7436.9|7443.2|7440.4|7448.5|7445.7|7423|7419.9|1727
1686840600000|2023-06-15 14:50:00|7444.2|7441.4|7462.2|7459.4|7463.9|7460.7|7442.5|7439.4|1732
1686840900000|2023-06-15 14:55:00|7462.5|7458.7|7480.2|7476.4|7480.9|7478.1|7457.5|7454.4|2566
1686841200000|2023-06-15 15:00:00|7479.9|7476.1|7488.3|7485.5|7495.6|7492.5|7479.2|7476.1|3982
1686841500000|2023-06-15 15:05:00|7488.6|7485.8|7478.9|7476.1|7491.3|7488.5|7472.3|7469.3|2284
1686841800000|2023-06-15 15:10:00|7478.6|7475.8|7486.6|7482.8|7490.6|7487.8|7477.3|7473.8|1904
1686842100000|2023-06-15 15:15:00|7486.3|7483.5|7491.6|7488.8|7500.6|7497.1|7483.9|7480.8|2010
1686842400000|2023-06-15 15:20:00|7491.3|7488.5|7495.6|7491.8|7506.6|7503.5|7491.3|7488.5|2873
1686842700000|2023-06-15 15:25:00|7494.6|7492.3|7485.9|7483.1|7499.6|7496.8|7483.9|7481.1|6660
1686843000000|2023-06-15 15:30:00|7483.8|7480|7491.2|7488.4|7491.9|7488.8|7480.2|7477.4|3563
1686843300000|2023-06-15 15:35:00|7490.9|7488.1|7532.3|7529.5|7535.6|7532.5|7482.2|7479.4|3807
1686843600000|2023-06-15 15:40:00|7532.8|7530|7518.8|7515|7535.5|7532.7|7518.1|7515|2162
1686843900000|2023-06-15 15:45:00|7519.1|7515.3|7519.1|7516.3|7526.1|7522.8|7510.3|7507.5|1715
1686844200000|2023-06-15 15:50:00|7520.1|7517.3|7536.6|7533.8|7537.6|7534.8|7516.1|7512.5|1774
1686844500000|2023-06-15 15:55:00|7537.3|7533.5|7525.3|7521.5|7539.3|7536.1|7521.3|7518.5|3023
1686844800000|2023-06-15 16:00:00|7524.6|7521.8|7523.8|7521|7527.6|7524.5|7509.3|7506.1|2446
1686845100000|2023-06-15 16:05:00|7524.1|7521.3|7530.1|7527.3|7532.6|7529.5|7520.8|7518|1014
1686845400000|2023-06-15 16:10:00|7530.3|7527.5|7531.1|7527.3|7534.1|7531.3|7526.8|7524|996
1686845700000|2023-06-15 16:15:00|7530.1|7528|7530.1|7527.3|7536.6|7533.3|7528.8|7526|1596
1686846000000|2023-06-15 16:20:00|7529.8|7527|7524.3|7521.5|7536.1|7533|7521.3|7518.5|753
1686846300000|2023-06-15 16:25:00|7524.1|7521.3|7541.8|7538|7543.8|7541|7523.3|7520|1896
1686846600000|2023-06-15 16:30:00|7542.1|7538.3|7535.8|7533|7542.1|7538.5|7526.8|7523.3|594
1686846900000|2023-06-15 16:35:00|7536.1|7533.3|7529.8|7527|7540.1|7537.3|7529.1|7525.8|500
1686847200000|2023-06-15 16:40:00|7531.1|7527.3|7538.8|7535|7541.6|7537.8|7530.8|7527|441
1686847500000|2023-06-15 16:45:00|7538.5|7535.7|7539.8|7537|7541.5|7538.3|7531.8|7529|754
1686847800000|2023-06-15 16:50:00|7537.3|7533.5|7532.8|7529|7537.3|7534|7528.1|7524.3|1022
1686848100000|2023-06-15 16:55:00|7532.1|7529.3|7530.1|7527.3|7535.1|7532|7528.3|7525|1817
1686848400000|2023-06-15 17:00:00|7529.1|7526.3|7528.6|7525.8|7534.3|7530.8|7522.1|7518.8|673
1686848700000|2023-06-15 17:05:00|7527.6|7524.8|7527.8|7524|7533.3|7529.8|7524.3|7520.5|539
1686849000000|2023-06-15 17:10:00|7527.6|7523.8|7536.1|7533.3|7548.1|7545.3|7526.6|7523.8|1454
1686849300000|2023-06-15 17:15:00|7535.3|7532.3|7545.8|7543|7547.1|7544.3|7533.3|7530.3|828
1686849600000|2023-06-15 17:20:00|7546.1|7543.3|7550.1|7546.3|7552.1|7549|7544.1|7541.3|1051
1686849900000|2023-06-15 17:25:00|7549.8|7547|7550.8|7548|7552.1|7549|7545.3|7542.3|428
1686850200000|2023-06-15 17:30:00|7551.1|7547.3|7576.8|7573|7581.5|7578|7547.1|7543.3|2368
1686850500000|2023-06-15 17:35:00|7576.5|7573.7|7575.3|7571.5|7578.8|7575.3|7568.1|7565|761
1686850800000|2023-06-15 17:40:00|7574.8|7571|7582.5|7579.7|7587.2|7583.7|7574.1|7571|1006
1686851100000|2023-06-15 17:45:00|7582.2|7579.4|7593.5|7590.7|7596.5|7593.7|7577.2|7574.1|1963
1686851400000|2023-06-15 17:50:00|7593.9|7591.1|7590.2|7586.4|7595.2|7592.4|7587.5|7584.1|860
1686851700000|2023-06-15 17:55:00|7589.5|7586.7|7576.5|7573.7|7593.8|7590.7|7569.5|7566.4|1019
1686852000000|2023-06-15 18:00:00|7576.8|7574|7576.8|7574|7580.5|7577.7|7565.2|7561.7|1526
1686852300000|2023-06-15 18:05:00|7577.1|7574.3|7568.8|7566|7579.8|7576.7|7565.3|7562.3|903
1686852600000|2023-06-15 18:10:00|7569.1|7566.3|7568.1|7565.3|7571.3|7568.3|7566.3|7563|932
1686852900000|2023-06-15 18:15:00|7567.8|7565|7561.1|7557.3|7569.1|7565.5|7555.1|7552|1242
1686853200000|2023-06-15 18:20:00|7561.3|7557.5|7569.3|7565.5|7570.3|7567.3|7557.1|7554|1105
1686853500000|2023-06-15 18:25:00|7568.8|7565|7566.6|7563.8|7572.8|7569.5|7559.8|7557|4207
1686853800000|2023-06-15 18:30:00|7566.3|7563.5|7580.1|7577.3|7580.8|7577.3|7561.9|7558.8|1596
1686854100000|2023-06-15 18:35:00|7579.8|7576.3|7570.3|7566.5|7580.3|7577.5|7569.3|7566.3|420
1686854400000|2023-06-15 18:40:00|7569.3|7566.3|7566.6|7563.8|7570.3|7567.3|7564.3|7561.3|497
1686854700000|2023-06-15 18:45:00|7566.3|7563.5|7569.3|7565.5|7569.3|7566.3|7564.6|7561.5|370
1686855000000|2023-06-15 18:50:00|7569.6|7566.8|7571.3|7567.5|7572.6|7569.5|7568.6|7565.5|183
1686855300000|2023-06-15 18:55:00|7570.6|7567.8|7572.3|7568.5|7575.1|7571.8|7569.3|7566.5|200
1686855600000|2023-06-15 19:00:00|7573.1|7569.5|7568.3|7564.5|7573.3|7569.5|7567.1|7563.3|234
1686855900000|2023-06-15 19:05:00|7568.1|7565.3|7568.3|7564.5|7569.3|7566.5|7567.3|7564.3|121
1686856200000|2023-06-15 19:10:00|7567.1|7564.3|7567.1|7564.3|7570.3|7567.3|7566.8|7563.3|164
1686856500000|2023-06-15 19:15:00|7567.3|7563.5|7565.1|7562.3|7567.3|7564.3|7562.1|7559.3|150
1686856800000|2023-06-15 19:20:00|7565.3|7561.5|7569.6|7565.8|7569.6|7566.3|7563.3|7560.3|105
1686857100000|2023-06-15 19:25:00|7569.3|7566.5|7570.3|7566.5|7572.3|7568.8|7567.3|7564.3|118
1686857400000|2023-06-15 19:30:00|7569.6|7566.8|7566.6|7563.8|7569.9|7566.8|7566.4|7563.1|68
1686857700000|2023-06-15 19:35:00|7566.9|7563.1|7565.3|7561.5|7568.3|7564.8|7564.3|7561.3|306
1686858000000|2023-06-15 19:40:00|7564.6|7561.8|7564.3|7560.5|7566.3|7562.8|7563.6|7560.5|173
1686858300000|2023-06-15 19:45:00|7564.6|7561.5|7565.6|7562.8|7567.6|7564.8|7562.6|7559.5|180
1686858600000|2023-06-15 19:50:00|7566.3|7563.5|7564.9|7561.1|7567.6|7564.5|7561.9|7558.8|240
1686858900000|2023-06-15 19:55:00|7564.6|7560.8|7561.3|7557.5|7564.6|7561.1|7558.6|7555.5|171
1686859200000|2023-06-15 20:00:00|7560.6|7557.8|7563.6|7560.8|7564.6|7561.5|7559.6|7556.1|71
1686859500000|2023-06-15 20:05:00|7564.3|7560.5|7561.3|7557.5|7564.3|7560.8|7558.6|7554.8|134
1686859800000|2023-06-15 20:10:00|7560.6|7557.8|7559.3|7555.5|7561.3|7557.8|7557.6|7554.5|79
1686860100000|2023-06-15 20:15:00|7558.6|7555.8|7561.6|7557.8|7561.6|7558.1|7558.6|7555.1|43
1686860400000|2023-06-15 20:20:00|7561.3|7557.5|7567.3|7563.5|7568.6|7565.5|7560.1|7556.5|123
1686860700000|2023-06-15 20:25:00|7566.6|7563.8|7564.6|7561.8|7567.3|7563.8|7563.6|7560.5|86
1686861000000|2023-06-15 20:30:00|7565.8|7562|7562.2|7559.4|7565.9|7562.8|7562.2|7559.1|49
1686861300000|2023-06-15 20:35:00|7561.9|7559.1|7559.6|7556.8|7563.1|7559.8|7559.6|7556.5|64
1686861600000|2023-06-15 20:40:00|7560.6|7557.8|7563.9|7560.1|7563.9|7560.8|7560.6|7557.5|30
1686861900000|2023-06-15 20:45:00|7563.6|7560.8|7566.6|7562.8|7567.6|7564.8|7563.6|7560.5|84
1686862200000|2023-06-15 20:50:00|7566.3|7562.5|7563.6|7560.8|7567.6|7563.8|7563.6|7560.5|37
1686862500000|2023-06-15 20:55:00|7564.3|7560.5|7562.3|7558.5|7565.3|7561.8|7560.6|7557.5|200
1686862800000|2023-06-15 21:00:00|7562.2|7558.4|7558.6|7555.8|7562.2|7558.4|7554.6|7551.5|28
1686863100000|2023-06-15 21:05:00|7559.6|7555.6|7559.6|7555.8|7559.6|7555.8|7559.4|7555.6|246
1686863700000|2023-06-15 21:15:00|7560.5|7556.7|7561.9|7558.1|7561.9|7558.1|7560.5|7556.7|5
1686864000000|2023-06-15 21:20:00|7561.6|7558.8|7562.9|7560.1|7563.9|7560.4|7561.6|7558.8|13
1686864600000|2023-06-15 21:30:00|7563.6|7559.8|7563.9|7560.1|7563.9|7560.1|7563.6|7559.8|0
1686865200000|2023-06-15 21:40:00|7567.1|7559.3|7565.9|7562.1|7567.1|7562.1|7564.6|7559.3|27
1686865500000|2023-06-15 21:45:00|||||||||2
1686865800000|2023-06-15 21:50:00|7565.6|7561.8|7565.9|7562.1|7565.9|7562.1|7565.6|7561.8|2
1686866100000|2023-06-15 21:55:00|7567.5|7559.7|7567.5|7559.7|7567.5|7559.7|7567.5|7559.7|0
1686866400000|2023-06-15 22:00:00|7566.6|7558.8|7566.6|7558.8|7566.6|7558.8|7566.6|7558.8|0
1686873600000|2023-06-16 00:00:00|7566.9|7563.1|7556.9|7553.1|7568.3|7564.8|7552.3|7548.5|163
1686873900000|2023-06-16 00:05:00|7556.2|7552.4|7552.3|7548.5|7559.3|7555.5|7551.1|7547.5|137
1686874200000|2023-06-16 00:10:00|7551.6|7548.8|7549.9|7546.1|7555.9|7552.4|7549.6|7546.1|55
1686874500000|2023-06-16 00:15:00|7549.6|7546.8|7545.9|7542.1|7553.3|7549.8|7545.6|7542.1|105
1686874800000|2023-06-16 00:20:00|7544.6|7541.8|7544.9|7541.1|7547.9|7544.8|7543.6|7540.1|48
1686875100000|2023-06-16 00:25:00|7544.6|7541.8|7546.9|7543.1|7549.9|7546.4|7544.6|7541.1|37
1686875400000|2023-06-16 00:30:00|7545.6|7542.8|7548.9|7545.1|7551.6|7548.8|7545.6|7542.5|66
1686875700000|2023-06-16 00:35:00|7548.6|7545.8|7548.9|7545.1|7550.9|7547.8|7546.6|7543.8|27
1686876000000|2023-06-16 00:40:00|7548.2|7545.4|7546.9|7543.1|7548.2|7545.4|7546.6|7543.1|27
1686876300000|2023-06-16 00:45:00|7547.9|7544.1|7551.6|7548.8|7551.6|7548.8|7546.6|7543.1|17
1686876600000|2023-06-16 00:50:00|7550.6|7547.8|7550.6|7546.8|7550.9|7547.8|7547.9|7544.8|31
1686876900000|2023-06-16 00:55:00|7550.2|7546.4|7550.6|7546.8|7550.9|7547.8|7548.6|7545.1|28
1686877200000|2023-06-16 01:00:00|7550.9|7547.8|7549.6|7546.8|7554.9|7551.1|7544.1|7540.8|216
1686877500000|2023-06-16 01:05:00|7550.3|7546.5|7551.6|7547.8|7553.3|7550.5|7548.6|7545.5|190
1686877800000|2023-06-16 01:10:00|7551.3|7548.5|7546.1|7543.3|7551.6|7548.5|7544.3|7541.5|122
1686878100000|2023-06-16 01:15:00|7546.8|7543|7550.1|7547.3|7550.1|7547.3|7543.8|7540.3|129
1686878400000|2023-06-16 01:20:00|7550.5|7547.7|7550.3|7547.5|7551.8|7548.5|7548.1|7545|133
1686878700000|2023-06-16 01:25:00|7551|7547.2|7556.8|7553|7559|7555.5|7550.8|7547.2|222
1686879000000|2023-06-16 01:30:00|7557.3|7554|7546|7543.2|7559.8|7556.5|7544|7540.5|39
1686879300000|2023-06-16 01:35:00|7546.6|7543.8|7552|7549.2|7553.6|7550.5|7545|7541.8|72
1686879600000|2023-06-16 01:40:00|7551.5|7548.2|7552|7549.2|7553.3|7550.2|7548|7545.2|18
1686879900000|2023-06-16 01:45:00|7552.3|7548.5|7562|7559.2|7563.8|7560.2|7552|7548.5|128
1686880200000|2023-06-16 01:50:00|7561.8|7559|7560.8|7557|7563.8|7560|7559|7556|77
1686880500000|2023-06-16 01:55:00|7560|7557.2|7560|7556.2|7561.8|7558.2|7558|7554.5|90
1686880800000|2023-06-16 02:00:00|7559|7555.5|7544.9|7541.1|7559.3|7555.8|7543.6|7540.5|182
1686881100000|2023-06-16 02:05:00|7544.6|7540.8|7543.9|7540.1|7551.2|7547.7|7542.9|7540.1|159
1686881400000|2023-06-16 02:10:00|7543.6|7541.1|7547.6|7544.8|7548.2|7545.1|7542.9|7539.4|65
1686881700000|2023-06-16 02:15:00|7547.9|7544.1|7547.2|7544.4|7550.2|7546.4|7543.6|7540.8|146
1686882000000|2023-06-16 02:20:00|7546.2|7543.4|7549.2|7546.4|7550.2|7546.4|7546.2|7543.4|24
1686882300000|2023-06-16 02:25:00|7548.2|7545.4|7544.9|7542.1|7550.2|7547.4|7544.9|7542.1|34
1686882600000|2023-06-16 02:30:00|7545.2|7542.4|7541.9|7539.1|7549.2|7545.8|7541.2|7538.1|125
1686882900000|2023-06-16 02:35:00|7542.2|7539.4|7547.6|7543.8|7548.3|7545.1|7542.2|7539.4|53
1686883200000|2023-06-16 02:40:00|7546.9|7544.1|7549.3|7545.5|7549.6|7546.5|7544.9|7541.8|34
1686883500000|2023-06-16 02:45:00|7549.6|7545.8|7549.6|7545.8|7550.6|7547.5|7545.3|7541.8|39
1686883800000|2023-06-16 02:50:00|7548.6|7545.5|7549.9|7547.1|7551.9|7549.1|7547.6|7544.1|42
1686884100000|2023-06-16 02:55:00|7550.6|7547.8|7545.6|7542.8|7551.6|7547.8|7543.3|7540.2|120
1686884400000|2023-06-16 03:00:00|7546.3|7542.5|7547.3|7543.5|7548.3|7544.8|7543.3|7540.2|32
1686884700000|2023-06-16 03:05:00|7546.6|7543.8|7555.3|7551.5|7555.6|7551.8|7546.6|7543.8|60
1686885000000|2023-06-16 03:10:00|7555.6|7551.8|7553.3|7549.5|7558.6|7554.8|7551.3|7547.5|50
1686885300000|2023-06-16 03:15:00|7553|7550.2|7547.6|7543.8|7554.3|7550.8|7547.3|7543.5|16
1686885600000|2023-06-16 03:20:00|7548.3|7544.5|7552|7548.2|7552.6|7549.8|7547.1|7543.8|23
1686885900000|2023-06-16 03:25:00|7552.6|7548.8|7554.3|7551.5|7556.3|7553|7551.6|7548.1|55
1686886200000|2023-06-16 03:30:00|7554|7551.2|7551.3|7547.5|7554.3|7551.5|7550.8|7547.2|80
1686886500000|2023-06-16 03:35:00|7552|7548.2|7550.3|7546.5|7552.3|7548.8|7549|7545.8|12
1686886800000|2023-06-16 03:40:00|7550|7547.2|7548.3|7545.5|7550.8|7547.2|7548.3|7545.2|9
1686887100000|2023-06-16 03:45:00|7549|7545.2|7547.3|7544.5|7549.3|7546|7547.3|7544.2|5
1686887400000|2023-06-16 03:50:00|7547|7544.2|7550|7547.2|7551.5|7547.7|7546|7543|66
1686887700000|2023-06-16 03:55:00|7550.8|7547|7548.8|7546|7550.8|7547.2|7548.8|7545|53
1686888000000|2023-06-16 04:00:00|7549|7546.2|7546|7543.2|7549|7546.2|7545|7541.7|112
1686888300000|2023-06-16 04:05:00|7546.8|7543|7546.8|7543|7547.8|7544|7545.8|7542|10
1686888600000|2023-06-16 04:10:00|7547.8|7544|7548|7544.2|7548.8|7546|7547.8|7544|3
1686888900000|2023-06-16 04:15:00|7547.8|7544|7549|7545.2|7549.8|7547|7546.8|7543.7|12
1686889200000|2023-06-16 04:20:00|7548.8|7545|7549.8|7546|7549.8|7546.2|7548|7545|9
1686889500000|2023-06-16 04:25:00|7548.8|7547|7556.8|7553|7558|7555.2|7548.8|7546.2|91
1686889800000|2023-06-16 04:30:00|7556|7553.2|7552.3|7548.5|7556.8|7553.2|7551.3|7548.2|59
1686890100000|2023-06-16 04:35:00|7552|7548.2|7553.8|7550|7554.8|7551.2|7551.8|7548.2|23
1686890400000|2023-06-16 04:40:00|7554|7550.2|7553|7550.2|7554|7551|7553|7549.7|3
1686890700000|2023-06-16 04:45:00|7553.8|7550|7549.8|7546|7553.8|7550|7549.8|7546|17
1686891000000|2023-06-16 04:50:00|7548.8|7546.2|7549|7546.2|7549.8|7546.2|7548|7545|25
1686891300000|2023-06-16 04:55:00|7550.8|7547|7550.8|7547|7551|7547.2|7548.8|7546|78
1686891600000|2023-06-16 05:00:00|7550|7547.2|7547|7544.2|7550.8|7547.2|7547|7543.2|97
1686891900000|2023-06-16 05:05:00|7547.8|7545|7550|7547.2|7551|7547.2|7547|7544|56
1686892200000|2023-06-16 05:10:00|7550.8|7547|7543|7539.2|7550.8|7547.2|7541|7537.5|136
1686892500000|2023-06-16 05:15:00|7542.8|7540|7545.8|7542|7547.8|7544.2|7542.8|7539.2|34
1686892800000|2023-06-16 05:20:00|7546|7542.2|7546.8|7543|7548.8|7545.2|7545.3|7542|40
1686893100000|2023-06-16 05:25:00|7547|7544.2|7556.8|7553|7558.8|7555.2|7546.8|7544|95
1686893400000|2023-06-16 05:30:00|7556.3|7552.5|7558|7554.2|7559.8|7556.2|7554.3|7551|79
1686893700000|2023-06-16 05:35:00|7557|7554|7561.3|7557.5|7562.8|7559.2|7552|7549|60
1686894000000|2023-06-16 05:40:00|7560.3|7556.5|7569.8|7567|7571|7567.5|7559.3|7556.2|111
1686894300000|2023-06-16 05:45:00|7570|7566.2|7578.8|7575|7581.3|7578.2|7569.8|7566.2|308
1686894600000|2023-06-16 05:50:00|7579|7575.2|7576|7573.2|7579|7576|7570.8|7567.2|232
1686894900000|2023-06-16 05:55:00|7576.8|7573|7577|7573.2|7579.3|7576.2|7571|7568.2|167
1686895200000|2023-06-16 06:00:00|7577.3|7573.5|7581|7578.2|7581.5|7578.5|7574.8|7571.2|362
1686895500000|2023-06-16 06:05:00|7581.3|7578.5|7583.3|7579.5|7588.8|7585.2|7577|7574|576
1686895800000|2023-06-16 06:10:00|7584|7580.5|7584|7581.2|7586|7582.7|7582.8|7579.5|202
1686896100000|2023-06-16 06:15:00|7584.3|7581.5|7591|7588.2|7592.3|7589.2|7583|7579.5|361
1686896400000|2023-06-16 06:20:00|7592|7589.2|7593|7590.2|7594|7591.2|7587.3|7584.2|341
1686896700000|2023-06-16 06:25:00|7593.3|7590.5|7589|7586.2|7595.6|7592.5|7586|7583|315
1686897000000|2023-06-16 06:30:00|7588.6|7585.8|7588|7585.2|7591.8|7588.2|7585|7582|263
1686897300000|2023-06-16 06:35:00|7588.8|7585|7587.8|7584|7593|7590|7586.8|7584|306
1686897600000|2023-06-16 06:40:00|7587|7585|7575.8|7573|7587|7585|7573|7570.2|315
1686897900000|2023-06-16 06:45:00|7576.8|7574|7576|7573.2|7582.3|7579.2|7574.8|7571.2|270
1686898200000|2023-06-16 06:50:00|7575.6|7572.8|7579.7|7576.9|7583.3|7580.2|7574.7|7571.2|208
1686898500000|2023-06-16 06:55:00|7580|7577.2|7583.7|7579.9|7584.7|7581.9|7577.3|7574.5|322
1686898800000|2023-06-16 07:00:00|7584.7|7580.9|7590|7586.2|7592|7588.2|7582.7|7579.2|388
1686899100000|2023-06-16 07:05:00|7589.3|7586.5|7574.6|7570.8|7589.3|7586.5|7569.6|7566.8|885
1686899400000|2023-06-16 07:10:00|7574.9|7571.1|7570.6|7566.8|7576.6|7573.8|7568.6|7565.1|265
1686899700000|2023-06-16 07:15:00|7570.9|7567.1|7572.9|7570.1|7581.9|7579.1|7567.9|7564.8|407
1686900000000|2023-06-16 07:20:00|7572.6|7569.8|7569.3|7566.5|7575.3|7572.5|7568.3|7564.8|380
1686900300000|2023-06-16 07:25:00|7569.6|7566.8|7569.6|7566.8|7577.6|7574.5|7568.6|7565.5|556
1686900600000|2023-06-16 07:30:00|7570.3|7566.5|7567.6|7564.8|7575.3|7572|7567.6|7564.5|412
1686900900000|2023-06-16 07:35:00|7565.3|7561.5|7567.8|7565|7569.5|7566.7|7555.5|7552.7|2771
1686901200000|2023-06-16 07:40:00|7568.5|7564.7|7566.5|7562.7|7568.5|7565.7|7561.5|7558.4|1150
1686901500000|2023-06-16 07:45:00|7565.8|7563|7563.5|7559.7|7571.5|7568.7|7559.8|7557|385
1686901800000|2023-06-16 07:50:00|7562.8|7560|7553.8|7551|7564|7561|7550.1|7547|824
1686902100000|2023-06-16 07:55:00|7555.5|7551.7|7550.4|7547.6|7558.8|7555.7|7544.9|7542.1|3388
1686902400000|2023-06-16 08:00:00|7549.9|7547.1|7540.6|7537.8|7551.4|7548.3|7538.6|7535.8|1353
1686902700000|2023-06-16 08:05:00|7539.6|7536.8|7543.9|7541.1|7548.2|7545.4|7538.6|7535.1|3049
1686903000000|2023-06-16 08:10:00|7544.2|7540.4|7547.8|7544|7563.2|7560.4|7543.9|7540.4|1407
1686903300000|2023-06-16 08:15:00|7547.5|7543.7|7564.8|7561|7574.2|7570.4|7546.5|7543.4|3270
1686903600000|2023-06-16 08:20:00|7565.5|7562|7558.5|7555.7|7572.8|7569.7|7555.5|7552.7|1667
1686903900000|2023-06-16 08:25:00|7558.8|7556|7568.9|7566.1|7574.2|7571.4|7556.2|7553.1|5026
1686904200000|2023-06-16 08:30:00|7568.6|7565.8|7581.2|7578.4|7584.4|7581.1|7564.9|7562.1|5280
1686904500000|2023-06-16 08:35:00|7580.9|7578.1|7580.9|7578.1|7583.9|7580.4|7572.9|7570.1|983
1686904800000|2023-06-16 08:40:00|7580.2|7577.4|7573.9|7570.1|7581.2|7578.1|7566.9|7564.1|774
1686905100000|2023-06-16 08:45:00|7575.2|7571.1|7558.9|7556.1|7578.9|7576.1|7558.9|7555.8|1888
1686905400000|2023-06-16 08:50:00|7559.2|7556.4|7562.9|7559.1|7568.2|7565.1|7557.9|7555.1|946
1686905700000|2023-06-16 08:55:00|7561.9|7560.1|7565.9|7563.1|7574.9|7571.4|7561.9|7558.8|923
1686906000000|2023-06-16 09:00:00|7566.2|7563.4|7558.2|7555.4|7573.2|7570.4|7551.2|7548.1|978
1686906300000|2023-06-16 09:05:00|7557.9|7555.1|7557.5|7554.7|7573.5|7570.4|7552.5|7549.7|1256
1686906600000|2023-06-16 09:10:00|7557.2|7554.4|7548.8|7546|7565.8|7562|7548.8|7545.7|1426
1686906900000|2023-06-16 09:15:00|7549.2|7546.4|7541.1|7537.3|7555.5|7552|7536.8|7533.6|2071
1686907200000|2023-06-16 09:20:00|7540.8|7538|7529.4|7526.6|7542.4|7539.3|7524|7520.7|2677
1686907500000|2023-06-16 09:25:00|7529|7526.2|7529.7|7526.9|7534.7|7531.9|7526|7523.2|1480
1686907800000|2023-06-16 09:30:00|7530.1|7527.3|7524|7520.2|7533.7|7530.9|7519|7516.2|1696
1686908100000|2023-06-16 09:35:00|7523.7|7519.9|7525|7521.2|7534.7|7531.6|7523.4|7519.9|825
1686908400000|2023-06-16 09:40:00|7524.7|7521.9|7530|7526.2|7530|7527.2|7523.7|7520.9|587
1686908700000|2023-06-16 09:45:00|7529.7|7526.9|7519.7|7516.9|7532.7|7529.2|7516|7512.9|1036
1686909000000|2023-06-16 09:50:00|7520|7516.2|7519.4|7516.6|7523.7|7520.6|7514.7|7511.6|1381
1686909300000|2023-06-16 09:55:00|7519.1|7515.6|7527.5|7524.7|7533.8|7530.7|7515.7|7512.6|1277
1686909600000|2023-06-16 10:00:00|7527.8|7525|7525.5|7522.7|7529.5|7526.4|7519.8|7516.7|709
1686909900000|2023-06-16 10:05:00|7524.8|7522|7529.2|7525.4|7535.9|7532.4|7523.2|7519.7|739
1686910200000|2023-06-16 10:10:00|7528.5|7525.7|7527.5|7524.7|7531.5|7528.4|7521.8|7519|748
1686910500000|2023-06-16 10:15:00|7527.2|7524.4|7527.5|7523.7|7530.2|7526.7|7524.8|7521.7|348
1686910800000|2023-06-16 10:20:00|7526.5|7524.2|7529.9|7527.1|7531.9|7528.9|7524.5|7521.7|503
1686911100000|2023-06-16 10:25:00|7530.2|7527.4|7522.2|7519.4|7530.2|7527.4|7518.9|7515.4|505
1686911400000|2023-06-16 10:30:00|7521.2|7518.4|7518.2|7514.4|7522.5|7518.7|7514.8|7511.7|421
1686911700000|2023-06-16 10:35:00|7518.5|7514.7|7521.5|7517.7|7524.8|7522|7514.2|7511.4|494
1686912000000|2023-06-16 10:40:00|7521.2|7518.4|7521.5|7517.7|7523.2|7519.7|7518.2|7515.4|240
1686912300000|2023-06-16 10:45:00|7520.8|7518|7522.2|7519.4|7522.2|7519.4|7517.8|7514.7|127
1686912600000|2023-06-16 10:50:00|7521.8|7519|7533.9|7531.1|7536.7|7533.9|7514.1|7511|827
1686912900000|2023-06-16 10:55:00|7531.7|7527.9|7548.9|7546.1|7549.9|7546.9|7531.2|7527.6|964
1686913200000|2023-06-16 11:00:00|7548.7|7545.9|7562.4|7559.6|7562.9|7559.9|7546.9|7544.1|1079
1686913500000|2023-06-16 11:05:00|7562.7|7559.9|7549.7|7546.9|7562.9|7559.9|7549.7|7546.9|911
1686913800000|2023-06-16 11:10:00|7550.7|7547.1|7550.4|7547.6|7552.7|7549.9|7545.7|7542.6|512
1686914100000|2023-06-16 11:15:00|7550.7|7547.9|7557.1|7554.3|7566.4|7563.6|7550.7|7547.9|1270
1686914400000|2023-06-16 11:20:00|7557.4|7554.6|7562.1|7559.3|7562.7|7559.3|7555.1|7551.6|538
1686914700000|2023-06-16 11:25:00|7562.7|7559.9|7565.7|7562.9|7566.4|7563.3|7557.4|7553.6|336
1686915000000|2023-06-16 11:30:00|7565.4|7562.6|7567.4|7563.6|7570.4|7566.9|7561.7|7558.9|699
1686915300000|2023-06-16 11:35:00|7567.1|7564.3|7573.8|7571|7577.1|7574|7564.1|7560.6|1189
1686915600000|2023-06-16 11:40:00|7574.5|7570.7|7573.8|7571|7577.1|7574.3|7571.8|7569|627
1686915900000|2023-06-16 11:45:00|7574.5|7570.7|7570.8|7568|7580.1|7577.3|7569.8|7566.7|720
1686916200000|2023-06-16 11:50:00|7570.5|7567.7|7576.8|7573|7576.8|7574|7570.5|7567.3|432
1686916500000|2023-06-16 11:55:00|7576.5|7574|7580.5|7577.7|7580.5|7577.7|7575.1|7572|450
1686916800000|2023-06-16 12:00:00|7580.8|7577|7574.8|7572|7580.8|7577.7|7569.1|7566.3|411
1686917100000|2023-06-16 12:05:00|7574.4|7571.6|7573.1|7569.3|7578.8|7575.7|7572.1|7569|369
1686917400000|2023-06-16 12:10:00|7572.8|7570|7586.2|7583.4|7589.8|7587|7570.8|7568|1354
1686917700000|2023-06-16 12:15:00|7587.2|7584.4|7582.5|7579.7|7590.6|7587.8|7580.9|7577.4|966
1686918000000|2023-06-16 12:20:00|7582.2|7579.4|7588.6|7585.8|7588.6|7585.8|7581.2|7578.1|1062
1686918300000|2023-06-16 12:25:00|7588.3|7585.5|7593.6|7590.8|7595.3|7591.5|7585.1|7581.8|1017
1686918600000|2023-06-16 12:30:00|7594.3|7590.5|7597.3|7593.5|7598.6|7595.5|7589.3|7585.8|1311
1686918900000|2023-06-16 12:35:00|7596.6|7593.8|7598.3|7594.5|7598.9|7595.8|7587.4|7584.1|1193
1686919200000|2023-06-16 12:40:00|7598.6|7595.5|7616.9|7614.1|7618.3|7615.2|7598.3|7594.5|1823
1686919500000|2023-06-16 12:45:00|7616|7613.2|7616|7613.2|7619.3|7616.5|7614|7611.2|898
1686919800000|2023-06-16 12:50:00|7617|7615.5|7631.3|7628.5|7634.6|7631.8|7616|7615.2|1190
1686920100000|2023-06-16 12:55:00|7632|7628.2|7624.3|7621.5|7632|7628.8|7616.7|7613.9|1835
1686920400000|2023-06-16 13:00:00|7625.3|7622.2|7616|7613.2|7628.3|7625|7610.3|7606.8|1971
1686920700000|2023-06-16 13:05:00|7616.3|7612.5|7614|7610.2|7629|7625.9|7609.7|7606.9|936
1686921000000|2023-06-16 13:10:00|7613|7610.9|7599|7596.2|7615|7611.9|7586|7582.9|2443
1686921300000|2023-06-16 13:15:00|7598|7595.2|7583.2|7580.4|7598.3|7595.2|7579.6|7576.5|2586
1686921600000|2023-06-16 13:20:00|7582.9|7580.1|7565.8|7563|7583.5|7580.4|7561.5|7558.7|1211
1686921900000|2023-06-16 13:25:00|7566.1|7562.3|7571.5|7567.7|7573.8|7570.7|7543.5|7540.7|2021
1686922200000|2023-06-16 13:30:00|7572.1|7568.3|7585.8|7582|7586.5|7583|7562.8|7559|2259
1686922500000|2023-06-16 13:35:00|7585.5|7582.7|7575.1|7571.3|7587.1|7583.3|7563.4|7559.7|1182
1686922800000|2023-06-16 13:40:00|7574.1|7570.3|7561.7|7557.9|7576.4|7573.6|7556.5|7553.2|935
1686923100000|2023-06-16 13:45:00|7561|7557.2|7557.4|7554.6|7562.7|7558.9|7542.4|7539.3|2016
1686923400000|2023-06-16 13:50:00|7557.7|7553.9|7568.7|7564.9|7574.7|7571.6|7556.3|7552.9|1192
1686923700000|2023-06-16 13:55:00|7569.7|7565.9|7558.3|7554.5|7571.7|7567.9|7554|7551|916
1686924000000|2023-06-16 14:00:00|7559.5|7555.7|7582|7579.2|7585|7581.4|7559.5|7555.7|1305
1686924300000|2023-06-16 14:05:00|7582.3|7579.5|7591.4|7588.6|7593.4|7590.6|7577.7|7574.2|1617
1686924600000|2023-06-16 14:10:00|7591.7|7588.9|7603.4|7599.6|7611.7|7608.6|7588|7584.9|1736
1686924900000|2023-06-16 14:15:00|7602.4|7598.9|7587.4|7583.6|7606.7|7603.6|7584.3|7580.5|1295
1686925200000|2023-06-16 14:20:00|7587.7|7583.9|7588.7|7585.9|7597.1|7593.9|7582.4|7579.6|941
1686925500000|2023-06-16 14:25:00|7588.4|7585.6|7599.7|7596.9|7601|7597.9|7586.4|7582.9|872
1686925800000|2023-06-16 14:30:00|7599.4|7596.6|7606.7|7602.9|7608.4|7605.3|7598.4|7594.9|1221
1686926100000|2023-06-16 14:35:00|7606.4|7603.6|7603.4|7600.6|7609.7|7606.6|7595.7|7592.6|777
1686926400000|2023-06-16 14:40:00|7604.4|7600.9|7603.4|7600.6|7605.7|7602.9|7596.4|7592.9|889
1686926700000|2023-06-16 14:45:00|7602.7|7599.9|7603|7600.2|7611.4|7607.9|7585.7|7582.9|1137
1686927000000|2023-06-16 14:50:00|7602.7|7599.9|7622.1|7619.3|7624.1|7621.3|7602.4|7599.2|3682
1686927300000|2023-06-16 14:55:00|7622.8|7619|7618.1|7614.3|7624.1|7621|7611.8|7608.7|1144
1686927600000|2023-06-16 15:00:00|7617.8|7615|7611.3|7608.5|7619.8|7617|7606.8|7603|1533
1686927900000|2023-06-16 15:05:00|7611.8|7609|7610.8|7608|7614.1|7611.3|7590.8|7588|2291
1686928200000|2023-06-16 15:10:00|7611.5|7607.7|7606.5|7602.7|7613.8|7610.3|7598.8|7595.7|1883
1686928500000|2023-06-16 15:15:00|7606.2|7603.4|7592.2|7589.4|7607.5|7604.4|7585.5|7582|2504
1686928800000|2023-06-16 15:20:00|7592.5|7588.7|7569.7|7566.9|7594.8|7592|7567.1|7564|2513
1686929100000|2023-06-16 15:25:00|7569.1|7566.3|7578.5|7575.7|7587.1|7584.3|7561.1|7558.3|5169
1686929400000|2023-06-16 15:30:00|7578.8|7576|7587.5|7583.7|7590.8|7588|7576.1|7573|3469
1686929700000|2023-06-16 15:35:00|7586.5|7583|7577.1|7574.3|7586.5|7583|7574.2|7571.4|1617
1686930000000|2023-06-16 15:40:00|7576.8|7574|7585.2|7582.4|7593.8|7590.7|7575.8|7572.7|1194
1686930300000|2023-06-16 15:45:00|7586.2|7583.4|7578.5|7574.7|7590.5|7587.4|7572.5|7569.4|618
1686930600000|2023-06-16 15:50:00|7577.5|7574|7591|7588.2|7592.8|7589.7|7574.1|7571|474
1686930900000|2023-06-16 15:55:00|7591.8|7589|7600.5|7597.7|7601.5|7598.7|7587.8|7584.7|965
1686931200000|2023-06-16 16:00:00|7600.9|7597.1|7601.5|7598.7|7608.6|7605.8|7599.1|7595.7|1047
1686931500000|2023-06-16 16:05:00|7601.8|7599|7599.5|7596.7|7603.5|7600.4|7594.1|7591.3|724
1686931800000|2023-06-16 16:10:00|7599.8|7596|7587.5|7584.7|7600.1|7597|7582.8|7579.7|454
1686932100000|2023-06-16 16:15:00|7587.8|7584|7591.8|7589|7597.1|7594.3|7586.1|7583|464
1686932400000|2023-06-16 16:20:00|7592.5|7588.7|7595.2|7592.4|7596.8|7594|7584.1|7581|502
1686932700000|2023-06-16 16:25:00|7595.8|7593|7596.1|7593.3|7600.8|7597.7|7589.8|7587|533
1686933000000|2023-06-16 16:30:00|7595.5|7592.7|7594.8|7592|7603.8|7600|7591.8|7589|409
1686933300000|2023-06-16 16:35:00|7595.1|7591.3|7586.7|7583.9|7595.1|7591.6|7576.7|7573.6|937
1686933600000|2023-06-16 16:40:00|7586.4|7583.6|7576|7572.2|7588.7|7585.6|7575.4|7572.2|1084
1686933900000|2023-06-16 16:45:00|7575.7|7571.9|7583.4|7580.6|7588.1|7584.3|7575.4|7571.9|1024
1686934200000|2023-06-16 16:50:00|7583.1|7580.3|7592.7|7588.9|7595.5|7592.7|7577.4|7574.6|468
1686934500000|2023-06-16 16:55:00|7592.4|7588.6|7601.8|7599|7605.1|7602|7591.4|7588.6|539
1686934800000|2023-06-16 17:00:00|7602.1|7599.3|7607.1|7604.3|7615.5|7612.7|7602.1|7599.3|813
1686935100000|2023-06-16 17:05:00|7607.8|7604|7601.5|7597.7|7612.1|7608.3|7599.8|7597|760
1686935400000|2023-06-16 17:10:00|7601.2|7598.4|7613.5|7610.7|7618.2|7615.4|7598.8|7596|1000
1686935700000|2023-06-16 17:15:00|7613.8|7611|7620.4|7616.6|7624.2|7620.7|7612.6|7609|917
1686936000000|2023-06-16 17:20:00|7620.2|7616.4|7621.2|7618.4|7624.2|7621.1|7618.2|7615.1|889
1686936300000|2023-06-16 17:25:00|7620.5|7617.4|7623.5|7620.7|7624.2|7621.1|7616.2|7613.4|538
1686936600000|2023-06-16 17:30:00|7623.2|7620.4|7621.2|7618.4|7623.5|7620.7|7615.5|7612.4|732
1686936900000|2023-06-16 17:35:00|7621.5|7618.7|7623.5|7620.7|7628.2|7625.1|7614.9|7612.1|1121
1686937200000|2023-06-16 17:40:00|7624.5|7621.7|7627.9|7625.1|7633.5|7630.7|7620.2|7616.4|1592
1686937500000|2023-06-16 17:45:00|7628.2|7624.4|7624.6|7621.8|7628.9|7625.8|7622.2|7619.1|662
1686937800000|2023-06-16 17:50:00|7625.2|7622.4|7629.5|7626.7|7633.5|7630.7|7625.2|7622.1|548
1686938100000|2023-06-16 17:55:00|7629.2|7626.4|7633.2|7630.4|7634.5|7631.7|7629.2|7626.4|721
1686938400000|2023-06-16 18:00:00|7632.2|7629.4|7623.9|7621.1|7632.5|7629.4|7616.2|7613.4|783
1686938700000|2023-06-16 18:05:00|7622.9|7620.1|7629.9|7626.1|7631.2|7628.1|7622.5|7619.1|1404
1686939000000|2023-06-16 18:10:00|7630.2|7626.4|7632.6|7629.8|7636.6|7633.5|7626.3|7623.5|1463
1686939300000|2023-06-16 18:15:00|7632.3|7629.5|7637|7634.2|7638.6|7635.8|7629.6|7626.5|1529
1686939600000|2023-06-16 18:20:00|7637.3|7634.5|7647.7|7644.9|7648|7645.2|7636.3|7633.2|2928
1686939900000|2023-06-16 18:25:00|7648|7645.2|7667.8|7665|7668.8|7665.7|7639.3|7636.2|7724
1686940200000|2023-06-16 18:30:00|7667.5|7664.7|7664.8|7662|7669.8|7666.3|7659.5|7656.7|2169
1686940500000|2023-06-16 18:35:00|7664.5|7661.7|7666.5|7662.7|7666.5|7663.7|7660.5|7657.7|860
1686940800000|2023-06-16 18:40:00|7665.8|7663|7664.5|7661.7|7666.5|7663.7|7661.8|7658.7|401
1686941100000|2023-06-16 18:45:00|7664.2|7660.7|7664.8|7662|7666.2|7663.4|7662.5|7658.7|373
1686941400000|2023-06-16 18:50:00|7665.5|7661.7|7670.1|7667.3|7670.5|7667.7|7665.5|7661.7|679
1686941700000|2023-06-16 18:55:00|7669.8|7667|7669.5|7666.7|7670.8|7668|7666.8|7664|328
1686942000000|2023-06-16 19:00:00|7669.8|7667|7670.8|7668|7672.8|7670|7668.8|7665.7|563
1686942300000|2023-06-16 19:05:00|7670.5|7667.7|7666.5|7663.7|7671.1|7668|7664.1|7661|306
1686942600000|2023-06-16 19:10:00|7666.8|7664|7667.4|7664.6|7670.8|7668|7665.5|7662|329
1686942900000|2023-06-16 19:15:00|7666.8|7664|7668.5|7665.7|7671.9|7668.3|7666.8|7664|185
1686943200000|2023-06-16 19:20:00|7668.8|7666|7664.8|7662|7671.8|7668.3|7663.8|7660|347
1686943500000|2023-06-16 19:25:00|7664.5|7661.7|7663.8|7661|7666.8|7664|7661.8|7658.7|269
1686943800000|2023-06-16 19:30:00|7663.1|7660.3|7662.4|7659.6|7665.1|7662.3|7661.1|7658.3|611
1686944100000|2023-06-16 19:35:00|7662.7|7658.9|7664.1|7661.3|7666.5|7663.3|7660.4|7657.3|393
1686944400000|2023-06-16 19:40:00|7663.8|7661|7659.5|7656.7|7664.1|7661|7659.1|7656.3|276
1686944700000|2023-06-16 19:45:00|7659.1|7656.3|7655.2|7652.4|7659.1|7656.3|7654.8|7651.7|190
1686945000000|2023-06-16 19:50:00|7655.5|7652.7|7655.8|7653|7656.8|7653.7|7653.8|7650.5|139
1686945300000|2023-06-16 19:55:00|7655.5|7652.7|7652.8|7650|7656|7653|7650.5|7647|244
1686945600000|2023-06-16 20:00:00|7653.5|7649.7|7655.1|7651.3|7656.8|7653|7652.8|7649.7|292
1686945900000|2023-06-16 20:05:00|7654.8|7652|7656.7|7652.9|7659.1|7656.3|7654.8|7651|479
1686946200000|2023-06-16 20:10:00|7657|7653.2|7655.7|7651.9|7657.7|7654.2|7654.4|7650.9|168
1686946500000|2023-06-16 20:15:00|7655.4|7652.6|7653.3|7649.5|7656|7652.9|7652.3|7649.2|507
1686946800000|2023-06-16 20:20:00|7653|7650.5|7654.6|7651.8|7655.3|7651.8|7653|7649.5|43
1686947100000|2023-06-16 20:25:00|7654.3|7651.5|7656.6|7653.8|7657.3|7653.8|7654.3|7651.5|63
1686947400000|2023-06-16 20:30:00|7657|7654.2|7653.6|7650.8|7658.6|7655.8|7653.6|7650.5|26
1686947700000|2023-06-16 20:35:00|7653.9|7650.1|7653.3|7649.5|7653.9|7650.8|7651|7647.5|35
1686948000000|2023-06-16 20:40:00|7652.6|7649.8|7646.6|7643.8|7653.6|7650.5|7645.6|7642.5|44
1686948300000|2023-06-16 20:45:00|7645.6|7641.8|7631.3|7628.5|7647.2|7643.2|7625.6|7622.5|574
1686948600000|2023-06-16 20:50:00|7631.6|7628.8|7632.6|7629.8|7635.6|7632.3|7628.6|7625.5|110
1686948900000|2023-06-16 20:55:00|7633.6|7630.8|7635.6|7627.8|7635.6|7631.5|7629.6|7625.8|141
1686949200000|2023-06-16 21:00:00|7635.1|7627.3|7635.3|7632.5|7635.3|7632.5|7633.8|7626|2
1687125600000|2023-06-18 22:00:00|7635.1|7627.3|7627.2|7623.4|7637.2|7632.4|7626.6|7622.8|108
1687125900000|2023-06-18 22:05:00|7626.6|7623.8|7629.9|7626.1|7630.1|7626.8|7626.6|7623.4|19
1687126200000|2023-06-18 22:10:00|7629.6|7626.8|7621.2|7617.4|7631.9|7628.8|7621.2|7617.4|9
1687126500000|2023-06-18 22:15:00|7621.4|7617.6|7623.7|7619.9|7623.7|7619.9|7620.6|7617.6|7
1687126800000|2023-06-18 22:20:00|7624.1|7620.3|7624.6|7621.8|7625.9|7622.8|7624.1|7620.3|8
1687127100000|2023-06-18 22:25:00|7624.9|7622.1|7623.9|7620.1|7625.6|7622.1|7622.2|7618.4|13
1687127400000|2023-06-18 22:30:00|7623.6|7620.8|7624.6|7620.8|7626.2|7622.8|7623.6|7620.8|21
1687127700000|2023-06-18 22:35:00|7624.9|7621.1|7628.6|7625.8|7629.2|7625.8|7624.6|7620.8|14
1687128000000|2023-06-18 22:40:00|7629.2|7625.4|7626.6|7623.8|7629.2|7625.4|7626.6|7623.4|11
1687128300000|2023-06-18 22:45:00|7625.6|7622.8|7627.2|7623.4|7627.2|7623.4|7623.9|7620.4|13
1687128600000|2023-06-18 22:50:00|7627.9|7624.4|7626.2|7622.4|7628.2|7624.8|7625.2|7621.4|12
1687128900000|2023-06-18 22:55:00|7626.6|7622.8|7630.2|7626.4|7630.6|7626.8|7625.9|7622.4|10
1687129200000|2023-06-18 23:00:00|7629.6|7626.8|7627.2|7623.4|7630.2|7626.8|7625.2|7621.8|11
1687129500000|2023-06-18 23:05:00|7626.6|7623.8|7624.2|7620.4|7627.2|7623.8|7623.9|7620.4|3
1687129800000|2023-06-18 23:10:00|7623.6|7620.8|7623.2|7619.4|7623.6|7620.8|7622.9|7619.3|8
1687130100000|2023-06-18 23:15:00|7622.9|7619.1|7618.6|7615.8|7622.9|7619.1|7617.6|7614.1|4
1687130400000|2023-06-18 23:20:00|7618.9|7615.1|7617.6|7613.8|7618.9|7615.8|7617.6|7613.8|0
1687130700000|2023-06-18 23:25:00|7616.2|7614.8|7614.6|7611.8|7616.9|7614.8|7614.2|7610.4|18
1687131000000|2023-06-18 23:30:00|7614.9|7611.1|7611.9|7608.1|7615.2|7611.8|7609.6|7606.1|24
1687131300000|2023-06-18 23:35:00|7611.2|7607.4|7606.6|7602.8|7611.2|7607.4|7606.6|7602.8|16
1687131600000|2023-06-18 23:40:00|7605.9|7603.1|7607.9|7604.1|7610.9|7607.8|7605.6|7602.8|20
1687131900000|2023-06-18 23:45:00|7608.9|7605.1|7610.6|7607.8|7611.6|7608.1|7607.9|7604.8|18
1687132200000|2023-06-18 23:50:00|7611.6|7608.1|7613.2|7609.4|7613.2|7609.8|7610.6|7607.8|10
1687132500000|2023-06-18 23:55:00|7612.6|7609.8|7612.6|7608.8|7614.2|7610.8|7611.6|7608.1|17
1687132800000|2023-06-19 00:00:00|7611.6|7607.1|7596.6|7593.8|7611.6|7607.1|7595.2|7591.4|188
1687133100000|2023-06-19 00:05:00|7596.2|7593.4|7598.2|7594.4|7603.2|7600.4|7595.6|7592.4|147
1687133400000|2023-06-19 00:10:00|7597.9|7595.1|7596.6|7593.8|7599.2|7596.4|7595.9|7592.4|30
1687133700000|2023-06-19 00:15:00|7598.2|7594.4|7597.9|7595.1|7598.2|7595.4|7594.6|7591.4|84
1687134000000|2023-06-19 00:20:00|7598.6|7595.8|7600.2|7596.4|7602.2|7598.8|7598.6|7595.8|51
1687134300000|2023-06-19 00:25:00|7599.6|7596.8|7601.6|7598.8|7602.6|7599.4|7599.6|7596.4|38
1687134600000|2023-06-19 00:30:00|7600.6|7597.8|7596.6|7593.8|7600.6|7597.8|7596.6|7593.1|55
1687134900000|2023-06-19 00:35:00|7596.2|7592.4|7594.6|7591.8|7597.2|7593.8|7593.6|7590.4|38
1687135200000|2023-06-19 00:40:00|7595.2|7591.4|7591.6|7587.8|7595.2|7591.8|7589.6|7586.4|124
1687135500000|2023-06-19 00:45:00|7591.2|7587.4|7596.2|7592.4|7596.6|7593.4|7591.2|7587.4|95
1687135800000|2023-06-19 00:50:00|7595.6|7592.8|7592.9|7589.1|7595.9|7592.8|7591.6|7588.4|40
1687136100000|2023-06-19 00:55:00|7592.6|7588.8|7593.2|7589.4|7593.2|7590.4|7588.6|7585.8|53
1687136400000|2023-06-19 01:00:00|7593.6|7589.8|7582.6|7578.8|7594.2|7590.8|7582.2|7578.8|342
1687136700000|2023-06-19 01:05:00|7581.9|7579.1|7568.6|7564.8|7581.9|7579.1|7568.2|7564.8|421
1687137000000|2023-06-19 01:10:00|7568.2|7565.4|7579.2|7575.4|7579.2|7575.4|7563.2|7559.8|488
1687137300000|2023-06-19 01:15:00|7580.2|7576.4|7583.2|7579.4|7583.9|7580.8|7578.9|7575.1|50
1687137600000|2023-06-19 01:20:00|7582.2|7578.4|7575.9|7573.1|7583.2|7579.8|7575.6|7572.8|115
1687137900000|2023-06-19 01:25:00|7575.6|7572.8|7583.2|7579.4|7583.9|7580.1|7575.2|7571.4|77
1687138200000|2023-06-19 01:30:00|7582.6|7579.8|7572.6|7569.8|7583.9|7580.8|7571.6|7568.8|63
1687138500000|2023-06-19 01:35:00|7571.6|7568.8|7565.6|7561.8|7572.2|7568.8|7562.6|7559.4|127
1687138800000|2023-06-19 01:40:00|7564.6|7562.1|7558.2|7555.4|7570.2|7566.8|7558.2|7554.8|186
1687139100000|2023-06-19 01:45:00|7558.6|7555.8|7561.2|7557.4|7565.6|7562.4|7557.2|7554.1|156
1687139400000|2023-06-19 01:50:00|7560.6|7557.8|7562.6|7559.8|7568.2|7564.8|7553.9|7550.8|280
1687139700000|2023-06-19 01:55:00|7561.6|7558.8|7563.9|7560.1|7566.6|7562.8|7559.9|7557.1|70
1687140000000|2023-06-19 02:00:00|7564.2|7560.4|7557.6|7553.8|7567.2|7563.8|7557.6|7553.8|84
1687140300000|2023-06-19 02:05:00|7557.9|7554.1|7546.2|7543.4|7557.9|7554.1|7545.9|7542.8|346
1687140600000|2023-06-19 02:10:00|7545.9|7543.1|7542.2|7538.4|7549.2|7545.8|7541.9|7538.4|252
1687140900000|2023-06-19 02:15:00|7541.2|7538.1|7549.2|7545.4|7549.2|7546.1|7541.2|7538.1|43
1687141200000|2023-06-19 02:20:00|7549.9|7546.4|7551.9|7548.1|7552.6|7549.4|7549.2|7545.4|9
1687141500000|2023-06-19 02:25:00|7552.2|7548.4|7552.2|7548.4|7552.2|7549.1|7549.6|7546.4|27
1687141800000|2023-06-19 02:30:00|7551.9|7548.1|7548.9|7546.1|7551.9|7548.4|7544.2|7541.1|123
1687142100000|2023-06-19 02:35:00|7549.2|7545.4|7547.6|7543.8|7549.6|7546.1|7546.9|7543.8|67
1687142400000|2023-06-19 02:40:00|7546.9|7544.1|7539.2|7535.4|7547.6|7544.1|7537.9|7535.1|288
1687142700000|2023-06-19 02:45:00|7538.9|7536.1|7538.2|7534.4|7544.6|7540.8|7537.2|7534.1|265
1687143000000|2023-06-19 02:50:00|7537.6|7534.8|7536.6|7533.8|7539.6|7536.1|7535.9|7532.8|257
1687143300000|2023-06-19 02:55:00|7536.9|7533.1|7538.2|7535.4|7538.9|7535.8|7535.9|7533.1|112
1687143600000|2023-06-19 03:00:00|7538.6|7535.8|7541.6|7538.8|7543.9|7540.8|7538.2|7535.4|111
1687143900000|2023-06-19 03:05:00|7542.2|7538.4|7546.2|7542.4|7551.2|7547.8|7542.2|7538.4|113
1687144200000|2023-06-19 03:10:00|7545.9|7543.1|7543.2|7540.4|7547.2|7543.8|7541.9|7538.4|79
1687144500000|2023-06-19 03:15:00|7543.6|7540.8|7545.6|7541.8|7546.2|7542.8|7542.9|7539.4|80
1687144800000|2023-06-19 03:20:00|7544.9|7542.1|7546.6|7542.8|7547.6|7544.1|7541.9|7538.8|51
1687145100000|2023-06-19 03:25:00|7545.9|7543.1|7545.6|7541.8|7546.9|7543.4|7543.6|7540.8|120
1687145400000|2023-06-19 03:30:00|7545.9|7542.1|7549.9|7547.1|7551.2|7547.4|7544.9|7541.4|24
1687145700000|2023-06-19 03:35:00|7550.2|7546.4|7544.9|7542.1|7550.2|7546.4|7544.9|7541.4|46
1687146000000|2023-06-19 03:40:00|7545.6|7541.8|7544.9|7542.1|7546.6|7543.1|7543.9|7540.8|6
1687146300000|2023-06-19 03:45:00|7544.2|7541.1|7544.9|7542.1|7545.9|7542.8|7544.2|7541.1|50
1687146600000|2023-06-19 03:50:00|7545.6|7541.8|7549.6|7546.8|7550.2|7547.1|7544.9|7541.8|10
1687146900000|2023-06-19 03:55:00|7549.9|7546.1|7549.2|7545.4|7550.9|7547.4|7547.9|7544.4|37
1687147200000|2023-06-19 04:00:00|7548.2|7544.4|7545.2|7541.4|7548.2|7544.8|7544.9|7541.4|7
1687147500000|2023-06-19 04:05:00|7544.9|7542.1|7544.9|7542.1|7546.9|7543.4|7544.9|7541.1|13
1687147800000|2023-06-19 04:10:00|7545.2|7541.4|7545.9|7543.1|7546.9|7544.1|7544.9|7541.1|22
1687148100000|2023-06-19 04:15:00|7546.6|7542.8|7549.9|7547.1|7550.6|7547.1|7545.9|7542.8|17
1687148400000|2023-06-19 04:20:00|7550.2|7547.4|7548.9|7545.1|7550.2|7547.4|7548.2|7545.1|33
1687148700000|2023-06-19 04:25:00|7548.6|7545.8|7548.2|7544.4|7550.7|7547.8|7547.9|7544.4|3
1687149000000|2023-06-19 04:30:00|7547.9|7545.1|7550.2|7546.4|7550.9|7547.8|7546.9|7543.4|46
1687149300000|2023-06-19 04:35:00|7550.6|7546.8|7551.6|7548.8|7551.9|7549.1|7549.9|7546.4|67
1687149600000|2023-06-19 04:40:00|7551.9|7548.1|7549.9|7547.1|7552.9|7549.4|7549.9|7546.4|48
1687149900000|2023-06-19 04:45:00|7550.2|7546.4|7546.9|7543.1|7550.2|7547.1|7545.9|7542.4|74
1687150200000|2023-06-19 04:50:00|7547.2|7543.4|7548.9|7546.1|7549.2|7546.1|7545.9|7542.4|9
1687150500000|2023-06-19 04:55:00|7549.2|7546.4|7549.9|7547.1|7551.6|7548.1|7548.9|7545.8|61
1687150800000|2023-06-19 05:00:00|7550.6|7546.8|7551.9|7549.1|7554.2|7551.1|7549.9|7546.8|70
1687151100000|2023-06-19 05:05:00|7552.9|7548.8|7555.6|7552.8|7556.2|7553.1|7551.9|7548.8|35
1687151400000|2023-06-19 05:10:00|7555.9|7553.1|7557.6|7553.8|7559.6|7556.3|7555.6|7552.8|101
1687151700000|2023-06-19 05:15:00|7558.1|7554.3|7561.6|7558.8|7564.9|7561.8|7558.1|7554.3|127
1687152000000|2023-06-19 05:20:00|7561.9|7558.1|7561.9|7559.1|7562.6|7559.1|7559.6|7556.1|21
1687152300000|2023-06-19 05:25:00|7561.6|7558.8|7568.9|7565.1|7568.9|7565.1|7561.6|7558.4|64
1687152600000|2023-06-19 05:30:00|7569.2|7566.1|7581.6|7577.8|7584.2|7580.8|7567.2|7564.1|326
1687152900000|2023-06-19 05:35:00|7581.9|7578.1|7577.6|7574.8|7583.2|7580.1|7575.9|7572.4|55
1687153200000|2023-06-19 05:40:00|7577.9|7574.1|7578.6|7574.8|7578.9|7575.8|7574.6|7570.8|80
1687153500000|2023-06-19 05:45:00|7577.9|7575.1|7578.6|7575.8|7585.6|7582.4|7576.9|7573.8|306
1687153800000|2023-06-19 05:50:00|7579.2|7575.4|7572.9|7570.1|7579.6|7576.8|7571.5|7567.8|215
1687154100000|2023-06-19 05:55:00|7573.6|7569.8|7573.9|7571.1|7579.9|7577.1|7572.9|7569.4|80
1687154400000|2023-06-19 06:00:00|7574.6|7570.8|7576.6|7572.8|7583.2|7579.4|7572.6|7569.1|288
1687154700000|2023-06-19 06:05:00|7575.9|7573.1|7578.9|7576.1|7578.9|7576.1|7573.2|7570.1|115
1687155000000|2023-06-19 06:10:00|7579.6|7575.8|7588.6|7584.8|7590.6|7587.8|7578.9|7575.1|224
1687155300000|2023-06-19 06:15:00|7588.9|7585.1|7580.9|7577.1|7588.9|7585.4|7580.9|7577.1|86
1687155600000|2023-06-19 06:20:00|7580.2|7577.4|7576.6|7572.8|7581.6|7578.1|7574.9|7571.1|39
1687155900000|2023-06-19 06:25:00|7576.9|7573.1|7576.6|7572.8|7581.6|7578.1|7576.2|7572.8|69
1687156200000|2023-06-19 06:30:00|7576.2|7573.4|7583.6|7579.8|7583.6|7580.4|7574.6|7571.1|195
1687156500000|2023-06-19 06:35:00|7583.2|7580.4|7584.6|7580.8|7584.9|7581.4|7581.9|7579.1|152
1687156800000|2023-06-19 06:40:00|7584.2|7581.4|7582.9|7579.1|7586.9|7583.4|7582.2|7578.9|111
1687157100000|2023-06-19 06:45:00|7582.5|7579.7|7580.9|7578.1|7585.9|7582.4|7580.9|7578.1|170
1687157400000|2023-06-19 06:50:00|7581.2|7578.4|7582.2|7578.4|7584.9|7581.7|7580.9|7577.7|151
1687157700000|2023-06-19 06:55:00|7581.9|7578.1|7583.9|7581.1|7588.9|7586.1|7581.2|7577.9|592
1687158000000|2023-06-19 07:00:00|7584.5|7580.7|7580.5|7576.7|7587.9|7584.4|7571.2|7568.1|757
1687158300000|2023-06-19 07:05:00|7580.2|7576.4|7573.2|7569.4|7580.2|7576.4|7567.9|7565.1|294
1687158600000|2023-06-19 07:10:00|7572.6|7569.8|7570.9|7567.1|7573.5|7570.4|7568.2|7565.1|335
1687158900000|2023-06-19 07:15:00|7571.2|7567.4|7585.5|7582.7|7586.2|7582.7|7568.9|7565.7|455
1687159200000|2023-06-19 07:20:00|7584.5|7581.7|7585.9|7582.1|7585.9|7582.7|7582.5|7579.1|87
1687159500000|2023-06-19 07:25:00|7585.5|7582.7|7596.2|7592.4|7602.2|7599.1|7585.5|7581.7|830
1687159800000|2023-06-19 07:30:00|7595.9|7592.1|7608.5|7605.7|7608.5|7605.7|7595.2|7592.1|762
1687160100000|2023-06-19 07:35:00|7609.5|7605.4|7619.2|7615.4|7619.2|7615.4|7607.5|7604.7|624
1687160400000|2023-06-19 07:40:00|7618.9|7616.1|7614.5|7610.7|7630.9|7627.7|7612.2|7608.7|1266
1687160700000|2023-06-19 07:45:00|7613.9|7611.1|7608.2|7605.4|7614.9|7611.7|7605.9|7602.7|269
1687161000000|2023-06-19 07:50:00|7608.5|7605.7|7614.9|7611.1|7616.5|7613.1|7608.5|7605.4|392
1687161300000|2023-06-19 07:55:00|7614.2|7611.4|7615.9|7613.1|7619.9|7616.7|7608.9|7605.7|278
1687161600000|2023-06-19 08:00:00|7616.9|7614.1|7616.5|7613.7|7618.5|7615.4|7605.5|7602.7|518
1687161900000|2023-06-19 08:05:00|7616.9|7613.1|7613.5|7610.7|7619.5|7616.7|7609.9|7607.1|664
1687162200000|2023-06-19 08:10:00|7613.9|7611.1|7611.9|7609.1|7618.5|7615.7|7609.9|7606.7|347
1687162500000|2023-06-19 08:15:00|7612.9|7609.8|7623.2|7619.4|7624.5|7621.2|7609.2|7606.1|1109
1687162800000|2023-06-19 08:20:00|7623.5|7619.7|7617.2|7614.4|7623.5|7620.1|7611.5|7608.4|1209
1687163100000|2023-06-19 08:25:00|7616.9|7614.1|7624.9|7622.1|7628.9|7625.6|7612.5|7609.4|5304
1687163400000|2023-06-19 08:30:00|7625.9|7621.7|7625.5|7622.7|7628.9|7626.1|7621.9|7619.1|2243
1687163700000|2023-06-19 08:35:00|7625.2|7622.4|7618.9|7615.1|7625.5|7622.4|7613.2|7610.4|1178
1687164000000|2023-06-19 08:40:00|7618.2|7615.4|7618.9|7615.1|7619.9|7616.7|7612.2|7609.4|373
1687164300000|2023-06-19 08:45:00|7618.2|7615.4|7616.2|7613.4|7619.2|7616.4|7612.2|7609.4|516
1687164600000|2023-06-19 08:50:00|7615.9|7613.1|7620.9|7617.1|7625.2|7622.4|7615.2|7612.1|440
1687164900000|2023-06-19 08:55:00|7620.2|7617.4|7621.9|7619.1|7622.5|7619.1|7613.9|7610.7|1249
1687165200000|2023-06-19 09:00:00|7621.5|7618.7|7622.9|7620.1|7625.6|7622.7|7613.5|7609.7|276
1687165500000|2023-06-19 09:05:00|7622.5|7619.7|7642.9|7639.1|7643.9|7640.4|7622.5|7619.1|1590
1687165800000|2023-06-19 09:10:00|7642.2|7639.4|7643.2|7640.4|7646.2|7643.1|7639.5|7636.4|883
1687166100000|2023-06-19 09:15:00|7642.9|7639.1|7641.9|7639.1|7644.2|7641.1|7640.2|7637.4|181
1687166400000|2023-06-19 09:20:00|7642.2|7639.4|7650.5|7647.7|7653.5|7650.7|7641.2|7637.7|913
1687166700000|2023-06-19 09:25:00|7648.9|7646.1|7637.2|7634.4|7649.9|7647.1|7636.9|7633.7|676
1687167000000|2023-06-19 09:30:00|7637.5|7634.7|7636.9|7634.1|7641.5|7638.7|7633.5|7630.7|481
1687167300000|2023-06-19 09:35:00|7636.2|7633.4|7629.5|7626.7|7637.5|7634.1|7626.9|7623.7|1039
1687167600000|2023-06-19 09:40:00|7628.5|7624.7|7644.8|7642|7645.2|7642.4|7628.5|7624.7|1401
1687167900000|2023-06-19 09:45:00|7647.5|7643.7|7646.2|7643.4|7649.2|7645.7|7639.5|7636.7|1801
1687168200000|2023-06-19 09:50:00|7646.5|7643.7|7644.5|7641.7|7649.5|7646.7|7640.2|7636.7|352
1687168500000|2023-06-19 09:55:00|7644.2|7641.4|7647.5|7644.7|7649.2|7645.7|7642.5|7639.7|549
1687168800000|2023-06-19 10:00:00|7647.2|7644.4|7645.5|7642.7|7647.5|7644.7|7643.2|7640.4|338
1687169100000|2023-06-19 10:05:00|7645.2|7642.4|7644.5|7641.7|7645.5|7642.7|7639.5|7636.7|284
1687169400000|2023-06-19 10:10:00|7644.9|7642.1|7644.9|7642.1|7645.9|7642.7|7640.2|7636.7|306
1687169700000|2023-06-19 10:15:00|7646.2|7643.4|7654.5|7650.7|7655.9|7652.7|7644.9|7642.1|822
1687170000000|2023-06-19 10:20:00|7653.9|7651.1|7626.9|7623.1|7655.2|7652.1|7626.2|7623.1|1115
1687170300000|2023-06-19 10:25:00|7626.5|7623.7|7632.9|7629.1|7633.9|7630.7|7626.2|7623.1|379
1687170600000|2023-06-19 10:30:00|7632.5|7629.7|7636.9|7634.1|7639.2|7636.1|7630.9|7627.7|203
1687170900000|2023-06-19 10:35:00|7636.5|7633.1|7636.5|7633.7|7636.9|7633.7|7632.9|7630.1|112
1687171200000|2023-06-19 10:40:00|7636.9|7634.1|7633.2|7630.4|7637.9|7634.4|7632.9|7629.7|123
1687171500000|2023-06-19 10:45:00|7633.5|7630.7|7644.9|7641.1|7646.9|7643.4|7633.5|7630.7|208
1687171800000|2023-06-19 10:50:00|7644.2|7641.4|7640.5|7637.7|7644.9|7641.4|7633.9|7630.4|351
1687172100000|2023-06-19 10:55:00|7640.2|7637.4|7642.5|7639.7|7646.4|7643.1|7638.5|7635.7|300
1687172400000|2023-06-19 11:00:00|7642.2|7639.4|7649.2|7646.4|7650.2|7647.1|7640.2|7637.1|206
1687172700000|2023-06-19 11:05:00|7648.9|7646.1|7646.9|7643.1|7649.9|7647.1|7642.2|7639.1|263
1687173000000|2023-06-19 11:10:00|7646.5|7643.7|7644.9|7641.1|7649.9|7647.1|7643.9|7640.4|362
1687173300000|2023-06-19 11:15:00|7644.5|7641.7|7647.9|7644.1|7648.9|7646.1|7643.2|7640.1|120
1687173600000|2023-06-19 11:20:00|7647.5|7644.7|7651.2|7648.4|7653.5|7650.1|7646.5|7643.7|417
1687173900000|2023-06-19 11:25:00|7652.2|7649.4|7646.5|7642.7|7652.5|7649.7|7642.9|7639.4|509
1687174200000|2023-06-19 11:30:00|7645.5|7642.1|7648.9|7646.1|7650.2|7647.4|7644.9|7641.4|634
1687174500000|2023-06-19 11:35:00|7648.2|7645.4|7643.2|7640.4|7649.5|7646.7|7640.2|7637.1|488
1687174800000|2023-06-19 11:40:00|7644.2|7640.1|7645.2|7642.4|7649.9|7646.7|7642.2|7639.1|746
1687175100000|2023-06-19 11:45:00|7645.9|7642.1|7656.2|7653.4|7658.2|7655.1|7644.5|7641.7|439
1687175400000|2023-06-19 11:50:00|7656.5|7653.7|7657.2|7654.4|7658.5|7655.4|7653.2|7650.4|233
1687175700000|2023-06-19 11:55:00|7657.9|7654.1|7660.2|7656.4|7662.2|7659.1|7657.5|7654.1|536
1687176000000|2023-06-19 12:00:00|7659.9|7657.1|7673.5|7669.7|7674.5|7671.7|7659.2|7656.1|793
1687176300000|2023-06-19 12:05:00|7673.2|7670.4|7683.2|7680.4|7684.5|7681.1|7669.2|7666.4|960
1687176600000|2023-06-19 12:10:00|7683.5|7679.7|7691.8|7689|7692.2|7689|7683.2|7679.7|1595
1687176900000|2023-06-19 12:15:00|7691.5|7688.7|7679.8|7676|7692.5|7688.7|7677.8|7675|623
1687177200000|2023-06-19 12:20:00|7679.5|7675.7|7683.5|7679.7|7683.5|7680.7|7672.8|7670|332
1687177500000|2023-06-19 12:25:00|7682.8|7680|7682.5|7679.7|7686.2|7682.4|7680.5|7677.7|483
1687177800000|2023-06-19 12:30:00|7682.8|7680|7676.2|7672.4|7682.8|7680|7674.2|7670.7|508
1687178100000|2023-06-19 12:35:00|7675.5|7672.7|7678.8|7676|7679.5|7676.7|7673.2|7670.4|1134
1687178400000|2023-06-19 12:40:00|7678.2|7675.4|7673.5|7670.7|7679.2|7675.4|7671.2|7668.4|244
1687178700000|2023-06-19 12:45:00|7672.5|7669.7|7674.8|7672|7678.5|7675.7|7670.2|7667.4|2901
1687179000000|2023-06-19 12:50:00|7674.5|7671.7|7679.8|7677|7681.2|7678.4|7673.8|7670.7|950
1687179300000|2023-06-19 12:55:00|7680.1|7677.3|7679.5|7676.7|7681.5|7678.7|7676.2|7673.4|829
1687179600000|2023-06-19 13:00:00|7680.5|7675.7|7676.2|7672.4|7682.2|7679.4|7660.8|7657.7|1598
1687179900000|2023-06-19 13:05:00|7676.8|7673.4|7665.8|7663|7686.5|7683.4|7662.2|7658.7|1234
1687180200000|2023-06-19 13:10:00|7666.2|7663.4|7640.8|7638|7668.5|7665.4|7636.8|7634|1816
1687180500000|2023-06-19 13:15:00|7641.5|7638.7|7641.8|7639|7653.8|7651|7641.2|7638|769
1687180800000|2023-06-19 13:20:00|7642.2|7639.4|7652.8|7650|7656.2|7652.7|7641.3|7637.5|754
1687181100000|2023-06-19 13:25:00|7651.8|7649|7650.2|7647.4|7660.2|7656.7|7647.8|7644.4|1169
1687181400000|2023-06-19 13:30:00|7651.2|7648.4|7669.8|7667|7671.2|7668|7649.5|7646.4|501
1687181700000|2023-06-19 13:35:00|7670.5|7666.7|7664.2|7661.4|7671.5|7668.7|7660.8|7657.4|781
1687182000000|2023-06-19 13:40:00|7663.8|7660.4|7667.2|7664.4|7672.2|7668.7|7658.8|7655.7|340
1687182300000|2023-06-19 13:45:00|7667.8|7664|7669.1|7665.3|7675.5|7672.7|7662.7|7659.4|911
1687182600000|2023-06-19 13:50:00|7669.5|7665.7|7668.1|7665.3|7670.5|7667.7|7666.5|7663.3|376
1687182900000|2023-06-19 13:55:00|7669.1|7666.3|7670.1|7667.3|7673.1|7670|7666.8|7664|453
1687183200000|2023-06-19 14:00:00|7670.8|7667|7656.8|7653|7672.1|7668.3|7653.5|7650.7|674
1687183500000|2023-06-19 14:05:00|7656.5|7652.7|7663.1|7660.3|7668.5|7665.3|7652.8|7650|1178
1687183800000|2023-06-19 14:10:00|7663.5|7659.7|7653.5|7650.7|7664.1|7661|7652.1|7648.7|850
1687184100000|2023-06-19 14:15:00|7653.1|7650.3|7645.8|7643|7659.1|7656.3|7643.1|7640|849
1687184400000|2023-06-19 14:20:00|7646.1|7643.3|7641.1|7637.3|7651.5|7648.3|7637.5|7634.3|586
1687184700000|2023-06-19 14:25:00|7640.5|7637.7|7646.5|7642.7|7648.1|7644.7|7638.8|7636|769
1687185000000|2023-06-19 14:30:00|7645.8|7643|7646.1|7643.3|7647.5|7644.3|7638.9|7635.6|578
1687185300000|2023-06-19 14:35:00|7646.5|7643.7|7649.5|7645.7|7652.5|7649.3|7644.1|7641.3|597
1687185600000|2023-06-19 14:40:00|7649.1|7646.3|7651.8|7649|7661.1|7658.3|7644.1|7640.7|1422
1687185900000|2023-06-19 14:45:00|7651.5|7648.7|7659.1|7656.3|7662.6|7659.3|7649.1|7646|1017
1687186200000|2023-06-19 14:50:00|7659.5|7655.7|7646.1|7642.3|7660.1|7657.3|7643.5|7640.7|745
1687186500000|2023-06-19 14:55:00|7646.5|7642.7|7638.5|7635.7|7650.5|7647.3|7638.5|7635.3|583
1687186800000|2023-06-19 15:00:00|7637.5|7634.7|7642.1|7639.3|7644.5|7640.8|7633.5|7630.3|1962
1687187100000|2023-06-19 15:05:00|7641.8|7639|7639.1|7636.3|7641.8|7639|7633.5|7630.3|849
1687187400000|2023-06-19 15:10:00|7639.5|7636.7|7605.8|7602|7639.5|7636.7|7604.5|7601.3|1998
1687187700000|2023-06-19 15:15:00|7606.1|7602.3|7613.8|7611|7618.5|7615.7|7605.1|7602|1477
1687188000000|2023-06-19 15:20:00|7613.5|7610.7|7597.5|7594.7|7615.8|7613|7589.8|7586.7|3150
1687188300000|2023-06-19 15:25:00|7598.5|7595.3|7616.1|7613.3|7617.5|7614.3|7597.5|7594.3|4048
1687188600000|2023-06-19 15:30:00|7616.5|7612.7|7608.5|7604.7|7618.1|7614.3|7600.8|7597.3|1604
1687188900000|2023-06-19 15:35:00|7608.1|7604.3|7604.1|7601.3|7611.8|7608.3|7603.1|7599.7|537
1687189200000|2023-06-19 15:40:00|7603.8|7601|7611.5|7607.7|7611.8|7608.3|7602.8|7600|397
1687189500000|2023-06-19 15:45:00|7611.8|7608|7607.8|7605|7612.5|7609|7606.8|7603.7|826
1687189800000|2023-06-19 15:50:00|7607.5|7604.7|7602.5|7598.7|7608.5|7605.7|7601.8|7598.7|414
1687190100000|2023-06-19 15:55:00|7602.1|7599.3|7602.5|7599.7|7606.5|7603.7|7601.5|7598.3|288
1687190400000|2023-06-19 16:00:00|7603.5|7600.4|7604.8|7602|7606.8|7604|7598.8|7596|829
1687190700000|2023-06-19 16:05:00|7605.1|7602.3|7599.2|7596.4|7608.5|7604.7|7599.2|7596|341
1687191000000|2023-06-19 16:10:00|7598.2|7595.4|7600.8|7597|7600.8|7598|7589.8|7586.7|683
1687191300000|2023-06-19 16:15:00|7600.5|7596.7|7593.2|7589.4|7601.5|7598.7|7592.2|7589.4|324
1687191600000|2023-06-19 16:20:00|7592.2|7588.4|7587.9|7585.1|7593.5|7589.7|7586.5|7583.4|548
1687191900000|2023-06-19 16:25:00|7587.5|7584.7|7573.5|7569.7|7588.5|7585.4|7572.5|7569.4|1272
1687192200000|2023-06-19 16:30:00|7572.5|7569.4|7590.5|7586.7|7590.5|7587.4|7572.2|7568.7|861
1687192500000|2023-06-19 16:35:00|7590.8|7587|7590.2|7587.4|7591.5|7588|7584.2|7580.7|527
1687192800000|2023-06-19 16:40:00|7590.5|7587.7|7591.2|7588.4|7596.7|7593.4|7588.2|7585.4|435
1687193100000|2023-06-19 16:45:00|7591.5|7587.7|7597.2|7593.4|7597.2|7593.7|7588.2|7584.7|381
1687193400000|2023-06-19 16:50:00|7596.8|7594|7603.2|7600.4|7607.8|7605|7593.2|7590.4|554
1687193700000|2023-06-19 16:55:00|7603.8|7600|7609.1|7606.3|7611.1|7607|7601.2|7598|1229
1687194000000|2023-06-19 17:00:00|7610.5|7606.7|7609.1|7605.3|7615.5|7612|7607.8|7604.3|565
1687194300000|2023-06-19 17:05:00|7608.5|7605.7|7613.5|7610.7|7613.5|7610.7|7607.5|7604.3|104
1687194600000|2023-06-19 17:10:00|7614.1|7610.3|7608.8|7605|7614.2|7611.4|7606.5|7603.7|214
1687194900000|2023-06-19 17:15:00|7608.5|7605.7|7607.8|7604|7609.8|7606.5|7602.8|7599.7|194
1687195200000|2023-06-19 17:20:00|7607.5|7603.7|7606.8|7603|7609.1|7605.7|7605.8|7602|146
1687195500000|2023-06-19 17:25:00|7606.5|7603.7|7610.5|7607.7|7611.1|7607.7|7606.5|7603|45
1687219200000|2023-06-20 00:00:00|7612.1|7604.3|7613.1|7609.3|7614.1|7610.6|7608.5|7604.3|94
1687219500000|2023-06-20 00:05:00|7613.8|7610|7619.1|7616.3|7619.1|7616.3|7612.1|7608.3|136
1687219800000|2023-06-20 00:10:00|7619.4|7616.6|7611.8|7608|7622.4|7619.6|7611.4|7608|228
1687220100000|2023-06-20 00:15:00|7610.8|7607|7613.4|7610.6|7614.1|7610.6|7608.1|7605.3|42
1687220400000|2023-06-20 00:20:00|7613.8|7610|7612.1|7608.3|7614.4|7611.6|7610.8|7607.6|24
1687220700000|2023-06-20 00:25:00|7611.4|7608.6|7612.1|7608.3|7612.1|7608.6|7610.4|7607|26
1687221000000|2023-06-20 00:30:00|7611.4|7608.6|7611.4|7608.6|7613.1|7609.6|7610.8|7607.6|12
1687221300000|2023-06-20 00:35:00|7611.7|7607.6|7610.4|7607.6|7613.1|7609.6|7610.1|7606.3|25
1687221600000|2023-06-20 00:40:00|7611.1|7607.3|7610.1|7606.3|7613.1|7609.3|7609.1|7606.3|14
1687221900000|2023-06-20 00:45:00|7609.4|7606.6|7613.1|7609.3|7613.1|7609.6|7609.4|7606.3|13
1687222200000|2023-06-20 00:50:00|7612.4|7609.6|7611.4|7608.6|7613.1|7609.6|7610.1|7606.9|19
1687222500000|2023-06-20 00:55:00|7612.1|7608.3|7607.1|7603.3|7612.4|7609.3|7607.1|7603.3|25
1687222800000|2023-06-20 01:00:00|7608.4|7604.6|7614.1|7610.3|7619.1|7615.6|7604.1|7601.3|271
1687223100000|2023-06-20 01:05:00|7613.4|7610.6|7616.4|7612.6|7619.1|7615.8|7609.4|7606.3|183
1687223400000|2023-06-20 01:10:00|7616.1|7612.3|7607.7|7604.9|7616.4|7612.9|7607.4|7604|47
1687223700000|2023-06-20 01:15:00|7608.1|7605.3|7591.4|7588.6|7609.7|7606.6|7588.4|7585.3|273
1687224000000|2023-06-20 01:20:00|7593.1|7589.3|7599.4|7596.6|7600.4|7597.6|7591.4|7587.6|81
1687224300000|2023-06-20 01:25:00|7599.1|7596.3|7598.1|7594.3|7605.4|7602.3|7597.4|7593.6|31
1687224600000|2023-06-20 01:30:00|7597.4|7594.6|7602.8|7599|7604.1|7600.6|7595.1|7591.6|50
1687224900000|2023-06-20 01:35:00|7602.4|7598.6|7600.4|7596.6|7605.4|7602.3|7598.4|7595|54
1687225200000|2023-06-20 01:40:00|7599.4|7596.3|7589.1|7586.3|7599.4|7596.3|7588.4|7585|34
1687225500000|2023-06-20 01:45:00|7588.8|7586|7585.8|7582|7589.8|7586.6|7582.4|7579|91
1687225800000|2023-06-20 01:50:00|7586.4|7582.6|7577.8|7574|7590.1|7587|7576.8|7573.3|94
1687226100000|2023-06-20 01:55:00|7576.8|7573|7576.1|7573.3|7580.8|7577.6|7572.3|7569|149
1687226400000|2023-06-20 02:00:00|7576.4|7573.6|7582.8|7579|7585.1|7581.6|7576.4|7573.6|78
1687226700000|2023-06-20 02:05:00|7582.1|7579.3|7582.3|7579.5|7585.8|7582|7580.8|7577.6|21
1687227000000|2023-06-20 02:10:00|7581.4|7578.6|7584.4|7581.6|7585.1|7581.6|7580.4|7577.3|27
1687227300000|2023-06-20 02:15:00|7584.8|7581|7586.4|7583.6|7588.4|7585|7582.3|7579|84
1687227600000|2023-06-20 02:20:00|7586.8|7583|7585.8|7582|7587.4|7583.6|7583.4|7580.6|22
1687227900000|2023-06-20 02:25:00|7585.4|7582.6|7586.4|7582.6|7586.8|7583.6|7583.8|7580.6|74
1687228200000|2023-06-20 02:30:00|7585.8|7583|7592.1|7588.3|7594.4|7590.6|7585.8|7582.6|157
1687228500000|2023-06-20 02:35:00|7591.4|7588.6|7593.1|7589.3|7593.8|7590.6|7587.8|7585|48
1687228800000|2023-06-20 02:40:00|7592.8|7589|7594.1|7591.3|7595.4|7592.6|7590.4|7587|151
1687229100000|2023-06-20 02:45:00|7595.4|7591.6|7602.4|7598.6|7602.6|7599.3|7593.1|7589.9|187
1687229400000|2023-06-20 02:50:00|7602.1|7599.3|7602.1|7598.3|7605.4|7602|7601.1|7597.6|71
1687229700000|2023-06-20 02:55:00|7601.4|7598.6|7603.1|7599.3|7604.1|7600.3|7599.4|7596.3|4
1687230000000|2023-06-20 03:00:00|7602.7|7598.9|7598.4|7595.6|7602.8|7599.3|7596.4|7593.3|11
1687230300000|2023-06-20 03:05:00|7598.1|7594.6|7601.4|7597.6|7603.1|7599.6|7596.1|7592.3|57
1687230600000|2023-06-20 03:10:00|7602.1|7598.3|7601.7|7597.9|7603.7|7600.6|7600.7|7597.3|17
1687230900000|2023-06-20 03:15:00|7601.4|7597.6|7600.4|7596.6|7601.7|7597.9|7598.1|7594.9|3
1687231200000|2023-06-20 03:20:00|7600.1|7596.3|7598.7|7595.9|7600.1|7596.3|7596.7|7593.3|44
1687231500000|2023-06-20 03:25:00|7599.7|7596.3|7601.4|7598.6|7602.7|7599.3|7597.7|7594.6|61
1687231800000|2023-06-20 03:30:00|7600.8|7597.6|7601.1|7598.3|7601.7|7598.6|7596.4|7592.6|92
1687232100000|2023-06-20 03:35:00|7601.4|7597.6|7598.7|7595.9|7601.4|7598|7597.4|7594.6|61
1687232400000|2023-06-20 03:40:00|7599.1|7596.3|7599.7|7596.9|7604.7|7600.9|7598.7|7595.3|649
1687232700000|2023-06-20 03:45:00|7598.4|7595.6|7596.7|7593.9|7598.7|7595.6|7594.4|7590.6|26
1687233000000|2023-06-20 03:50:00|7596.4|7592.6|7594.7|7591.9|7597.1|7593.9|7593|7590.2|20
1687233300000|2023-06-20 03:55:00|7595.1|7591.3|7593.7|7590.9|7595.1|7591.3|7591.4|7587.9|57
1687233600000|2023-06-20 04:00:00|7594.1|7591.3|7591.1|7588.3|7594.1|7591.3|7591.1|7587.9|29
1687233900000|2023-06-20 04:05:00|7590.8|7588|7591.1|7588.3|7592.1|7588.9|7589.1|7585.9|63
1687234200000|2023-06-20 04:10:00|7592.1|7588.9|7592.4|7589.6|7593.4|7589.9|7590.1|7586.6|45
1687234500000|2023-06-20 04:15:00|7592.7|7589.9|7591.1|7588.3|7594.4|7590.9|7590.7|7587.6|19
1687234800000|2023-06-20 04:20:00|7590.7|7587.9|7590.1|7586.3|7592.4|7588.9|7589.7|7586.3|8
1687235100000|2023-06-20 04:25:00|7589.4|7586.6|7593.7|7590.9|7594|7590.9|7589.1|7586.3|18
1687235400000|2023-06-20 04:30:00|7594.4|7590.6|7593.1|7590.3|7594.4|7591.3|7591.7|7588.6|11
1687235700000|2023-06-20 04:35:00|7592.7|7589.9|7594.7|7591.9|7596.7|7592.9|7592.7|7588.9|15
1687236000000|2023-06-20 04:40:00|7595.4|7591.6|7592.7|7589.9|7595.4|7591.9|7592.7|7589.6|7
1687236300000|2023-06-20 04:45:00|7593.1|7589.3|7594.7|7591.9|7595.4|7591.9|7591.7|7588.6|7
1687236600000|2023-06-20 04:50:00|7595.4|7591.6|7594.7|7591.9|7595.7|7592.3|7593.7|7589.9|9
1687236900000|2023-06-20 04:55:00|7594.4|7591.6|7592.7|7589.9|7596.4|7593.3|7592.7|7589.3|8
1687237200000|2023-06-20 05:00:00|7593.4|7589.6|7590.1|7586.3|7595.4|7591.9|7589.7|7586.3|60
1687237500000|2023-06-20 05:05:00|7589.7|7587.3|7588.7|7585.9|7592.7|7589.9|7588.7|7584.9|50
1687237800000|2023-06-20 05:10:00|7589.1|7584.9|7589.1|7586.3|7590.4|7586.9|7588.1|7584.9|29
1687238100000|2023-06-20 05:15:00|7589.7|7585.9|7582.4|7578.6|7590.1|7586.9|7581.8|7578.6|611
1687238400000|2023-06-20 05:20:00|7582.8|7579|7582.8|7580|7583.8|7580.6|7580.8|7577.6|49
1687238700000|2023-06-20 05:25:00|7584.8|7582|7584.8|7581|7585.8|7582|7581.4|7578|61
1687239000000|2023-06-20 05:30:00|7583.8|7580.6|7584.1|7581.3|7585.4|7582|7580.4|7577.6|112
1687239300000|2023-06-20 05:35:00|7583.4|7580.6|7588.1|7585.3|7593.1|7589.6|7583.4|7580|87
1687239600000|2023-06-20 05:40:00|7587.8|7585|7589.4|7586.6|7591.4|7588.3|7585.8|7582.6|97
1687239900000|2023-06-20 05:45:00|7589.8|7586|7592.8|7589|7592.8|7589.6|7585.4|7582|131
1687240200000|2023-06-20 05:50:00|7592.4|7589.6|7590.4|7587.6|7594.4|7590.6|7589.4|7586|117
1687240500000|2023-06-20 05:55:00|7590.8|7587|7594.8|7592|7596.4|7592.6|7590.8|7587|72
1687240800000|2023-06-20 06:00:00|7594.4|7591.6|7589.4|7585.6|7596.1|7592.6|7584.4|7581.6|177
1687241100000|2023-06-20 06:05:00|7589.8|7586|7582.8|7580|7589.8|7586.3|7582.4|7579.6|81
1687241400000|2023-06-20 06:10:00|7582.1|7579|7564.8|7562|7584.1|7580.6|7564.8|7562|539
1687241700000|2023-06-20 06:15:00|7563.4|7561|7580.4|7576.6|7581.8|7578.6|7563.4|7559.6|197
1687242000000|2023-06-20 06:20:00|7581.1|7577.6|7590.7|7587.9|7592.1|7588.6|7581.1|7577.3|112
1687242300000|2023-06-20 06:25:00|7591.4|7588.6|7589.4|7586.6|7593.4|7590|7587.3|7584|78
1687242600000|2023-06-20 06:30:00|7589.7|7586.9|7589.4|7585.6|7590.8|7587.6|7582.4|7579|91
1687242900000|2023-06-20 06:35:00|7588.8|7586|7605.1|7601.3|7605.1|7601.9|7587.4|7584.3|914
1687243200000|2023-06-20 06:40:00|7604.4|7600.6|7605.7|7602.9|7609.4|7605.9|7601.7|7598.9|214
1687243500000|2023-06-20 06:45:00|7606|7603.2|7614|7611.2|7618.4|7615.2|7602.7|7599.6|1467
1687243800000|2023-06-20 06:50:00|7613.4|7609.6|7614|7611.2|7618.4|7614.9|7612.4|7609.6|292
1687244100000|2023-06-20 06:55:00|7614.4|7610.6|7613.6|7609.8|7618.3|7615.2|7609.6|7606.5|359
1687244400000|2023-06-20 07:00:00|7612|7609.2|7613.6|7609.8|7617.3|7614.2|7607.3|7604.2|1300
1687244700000|2023-06-20 07:05:00|7614.3|7610.5|7609|7605.2|7614.3|7611.2|7605|7601.9|528
1687245000000|2023-06-20 07:10:00|7609.3|7605.5|7626.6|7623.8|7629|7625.8|7606|7602.5|2544
1687245300000|2023-06-20 07:15:00|7627|7624.2|7635.6|7632.8|7638.1|7634.8|7625.3|7621.8|1546
1687245600000|2023-06-20 07:20:00|7634.6|7631.8|7639.6|7636.8|7640.3|7637.2|7633.6|7630.8|650
1687245900000|2023-06-20 07:25:00|7639.3|7636.5|7636.3|7632.5|7643.3|7640.1|7635.6|7632.5|3058
1687246200000|2023-06-20 07:30:00|7635.9|7633.5|7634.3|7630.5|7641.9|7639.1|7633.6|7630.5|649
1687246500000|2023-06-20 07:35:00|7633.9|7631.1|7654.9|7652.1|7660.3|7656.5|7625|7621.8|2256
1687246800000|2023-06-20 07:40:00|7655.3|7652.5|7632.3|7628.5|7656.3|7653.5|7631.6|7628.5|1170
1687247100000|2023-06-20 07:45:00|7631.9|7629.1|7636.6|7632.8|7640.9|7637.8|7627.3|7624.1|703
1687247400000|2023-06-20 07:50:00|7635.9|7632.1|7634.9|7631.1|7641.9|7638.5|7633.3|7630.1|404
1687247700000|2023-06-20 07:55:00|7634.3|7631.5|7634|7631.2|7639.9|7636.5|7627.6|7624.8|963
1687248000000|2023-06-20 08:00:00|7634.3|7630.5|7645|7642.2|7655.6|7652.5|7633|7629.8|1085
1687248300000|2023-06-20 08:05:00|7646|7643.2|7660.6|7656.8|7663.3|7660.1|7646|7642.5|842
1687248600000|2023-06-20 08:10:00|7660|7657.2|7653.9|7650.1|7663.3|7659.8|7649.3|7646.2|824
1687248900000|2023-06-20 08:15:00|7654.6|7650.8|7648.6|7644.8|7654.9|7651.5|7645.3|7641.8|1806
1687249200000|2023-06-20 08:20:00|7648.3|7645.5|7662.9|7659.1|7665.3|7661.5|7643.3|7640.5|1264
1687249500000|2023-06-20 08:25:00|7662.3|7659.5|7658.9|7655.1|7670.9|7667.5|7658.3|7654.8|5249
1687249800000|2023-06-20 08:30:00|7657.9|7654.8|7650.6|7647.8|7668.6|7665.8|7649.6|7646.4|3629
1687250100000|2023-06-20 08:35:00|7650.9|7647.1|7650.6|7647.8|7654.6|7651.4|7646.6|7643.4|931
1687250400000|2023-06-20 08:40:00|7650.3|7647.5|7662.2|7659.4|7666.9|7663.8|7649.6|7646.4|620
1687250700000|2023-06-20 08:45:00|7662.8|7659|7655.3|7651.5|7663.6|7660.1|7650.6|7647.7|2027
1687251000000|2023-06-20 08:50:00|7655.6|7651.8|7654.6|7651.8|7658.3|7655.5|7647.6|7644.5|1715
1687251300000|2023-06-20 08:55:00|7654.3|7651.5|7664.3|7661.5|7665.9|7663.1|7654.3|7651.1|1231
1687251600000|2023-06-20 09:00:00|7664.6|7660.8|7675.3|7672.5|7677.6|7674.1|7655.9|7653.1|1286
1687251900000|2023-06-20 09:05:00|7675.9|7672.1|7688.2|7684.4|7692.7|7689.4|7674.3|7671.1|1970
1687252200000|2023-06-20 09:10:00|7687.8|7685|7707.8|7705|7708.8|7705.7|7685.5|7682.4|1907
1687252500000|2023-06-20 09:15:00|7708.1|7705.3|7702.8|7700|7709.5|7706|7695.8|7692.4|1588
1687252800000|2023-06-20 09:20:00|7702.5|7698.7|7703.2|7699.4|7711.2|7708.4|7698.9|7695.7|902
1687253100000|2023-06-20 09:25:00|7702.5|7699.7|7692.9|7690.1|7705.9|7702.7|7690.9|7687.7|1626
1687253400000|2023-06-20 09:30:00|7692.6|7689.8|7692.9|7690.1|7697.9|7695.1|7688.1|7684.8|914
1687253700000|2023-06-20 09:35:00|7693.3|7690.5|7701.3|7698.5|7702|7698.8|7693.3|7690.5|534
1687254000000|2023-06-20 09:40:00|7701.6|7698.8|7688.9|7686.1|7704.3|7700.5|7686.6|7683.5|796
1687254300000|2023-06-20 09:45:00|7689.3|7686.5|7674.6|7671.8|7689.6|7686.5|7674|7670.8|1442
1687254600000|2023-06-20 09:50:00|7675|7671.2|7660.7|7657.9|7677|7674.2|7658.3|7655|2341
1687254900000|2023-06-20 09:55:00|7660.3|7657.5|7655.7|7652.9|7661.7|7658.9|7649.7|7645.9|743
1687255200000|2023-06-20 10:00:00|7656.6|7653.8|7664.7|7660.9|7665|7662.2|7655.3|7651.9|280
1687255500000|2023-06-20 10:05:00|7664|7661.2|7671|7668.2|7673.4|7669.9|7662.7|7659.2|635
1687255800000|2023-06-20 10:10:00|7671.7|7668.9|7667|7664.2|7674|7671.2|7664|7660.9|513
1687256100000|2023-06-20 10:15:00|7667.7|7664.9|7680|7677.2|7681.7|7678.2|7667.7|7664.9|520
1687256400000|2023-06-20 10:20:00|7681|7677.6|7671.7|7668.9|7681|7677.6|7668|7664.9|308
1687256700000|2023-06-20 10:25:00|7672|7668.2|7666.7|7662.9|7673.4|7670.2|7664.7|7661.2|263
1687257000000|2023-06-20 10:30:00|7667|7663.2|7677.7|7674.9|7678|7674.9|7663|7659.9|447
1687257300000|2023-06-20 10:35:00|7677|7674.2|7678.4|7675.6|7680|7676.9|7672.3|7668.9|216
1687257600000|2023-06-20 10:40:00|7678|7675.2|7678|7675.2|7680|7676.9|7674.5|7671.2|449
1687257900000|2023-06-20 10:45:00|7678.4|7674.6|7692|7689.2|7692.7|7689.2|7676.7|7673.2|542
1687258200000|2023-06-20 10:50:00|7692.3|7688.5|7685.7|7681.9|7692.3|7689.2|7685|7681.7|484
1687258500000|2023-06-20 10:55:00|7686|7682.2|7676|7672.2|7687|7683.6|7672.7|7669.5|529
1687258800000|2023-06-20 11:00:00|7675.7|7672.9|7665|7662.2|7675.7|7672.9|7659|7655.9|775
1687259100000|2023-06-20 11:05:00|7665.4|7661.6|7668.7|7665.9|7673.4|7670.2|7663|7659.9|255
1687259400000|2023-06-20 11:10:00|7669|7666.2|7680|7677.2|7682|7678.9|7667|7663.9|254
1687259700000|2023-06-20 11:15:00|7681|7678.2|7681|7677.2|7682|7679.2|7677|7674.2|299
1687260000000|2023-06-20 11:20:00|7680.7|7677.9|7672|7668.2|7685|7681.9|7670.7|7667.2|260
1687260300000|2023-06-20 11:25:00|7671.7|7668.9|7683|7679.2|7684.7|7681.9|7671.7|7668.9|183
1687260600000|2023-06-20 11:30:00|7682.7|7679.9|7674.7|7671.9|7686|7682.9|7672.7|7669.5|606
1687260900000|2023-06-20 11:35:00|7675|7671.2|7668.7|7665.9|7675|7671.9|7668|7664.9|197
1687261200000|2023-06-20 11:40:00|7669|7666.2|7672.4|7669.6|7676.7|7673.9|7666.5|7663.2|469
1687261500000|2023-06-20 11:45:00|7671.8|7669|7665.4|7662.6|7672.8|7670|7665.3|7662|210
1687261800000|2023-06-20 11:50:00|7665.8|7662|7657.4|7654.6|7666.8|7664|7656|7653.2|578
1687262100000|2023-06-20 11:55:00|7656.8|7654|7650.8|7648|7661|7658|7649|7646.2|575
1687262400000|2023-06-20 12:00:00|7651|7648.2|7641.1|7638.3|7658.8|7655|7637.5|7634.3|1604
1687262700000|2023-06-20 12:05:00|7640.8|7638|7625.5|7621.7|7642.5|7639.7|7624.5|7620.7|1337
1687263000000|2023-06-20 12:10:00|7625.1|7622.3|7607.2|7604.4|7632.5|7628.7|7606.2|7603.4|2738
1687263300000|2023-06-20 12:15:00|7607.5|7604.7|7596.8|7594|7612.5|7609.4|7594.9|7591.7|2390
1687263600000|2023-06-20 12:20:00|7598.2|7594.4|7605.2|7602.4|7606.2|7603.4|7591.7|7588.9|1111
1687263900000|2023-06-20 12:25:00|7604.8|7602|7611.5|7608.7|7616.8|7613.7|7602.5|7599|2373
1687264200000|2023-06-20 12:30:00|7610.5|7607.7|7605.5|7602.7|7615.5|7611.7|7605.5|7602.7|1019
1687264500000|2023-06-20 12:35:00|7604.5|7601.7|7591.3|7587.5|7604.8|7601.7|7587.6|7584.5|6206
1687264800000|2023-06-20 12:40:00|7590.6|7587.8|7582.3|7579.5|7595.9|7592.2|7579.9|7576.5|2284
1687265100000|2023-06-20 12:45:00|7582|7579.2|7585.3|7582.5|7588.3|7585|7578|7574.8|970
1687265400000|2023-06-20 12:50:00|7586|7582.2|7587.5|7584.7|7590.3|7587.5|7580.6|7577.5|1411
1687265700000|2023-06-20 12:55:00|7588.2|7584.4|7586.2|7582.4|7589.9|7586.1|7576.5|7573.7|946
1687266000000|2023-06-20 13:00:00|7586.5|7582.7|7602.9|7600.1|7613.3|7610.1|7583.9|7580.7|2750
1687266300000|2023-06-20 13:05:00|7603.8|7600|7588.9|7586.1|7608|7605.1|7582.5|7578.7|916
1687266600000|2023-06-20 13:10:00|7588.5|7585.7|7597.5|7593.7|7608.5|7605.1|7584.9|7581.7|1032
1687266900000|2023-06-20 13:15:00|7596.9|7594.1|7593.5|7590.7|7603.5|7600.4|7588.9|7585.7|1052
1687267200000|2023-06-20 13:20:00|7593.9|7590.1|7592.3|7589.5|7599.9|7596.7|7588.9|7585.1|1888
1687267500000|2023-06-20 13:25:00|7591.9|7589.1|7584.5|7581.7|7594.8|7592|7582.5|7579.4|5030
1687267800000|2023-06-20 13:30:00|7584.9|7581.1|7544.9|7542.1|7588|7584.7|7540.9|7537.7|3741
1687268100000|2023-06-20 13:35:00|7544.2|7540.4|7543.9|7541.1|7559.9|7557.1|7532.9|7529.7|2709
1687268400000|2023-06-20 13:40:00|7542.9|7540.1|7522.9|7520.1|7545.9|7542.6|7517.3|7514.5|3635
1687268700000|2023-06-20 13:45:00|7523.9|7519.5|7487.3|7484.5|7523.9|7520.5|7482.9|7480.1|5232
1687269000000|2023-06-20 13:50:00|7486.9|7484.1|7519.4|7515.6|7519.9|7516.1|7471.9|7469.1|4095
1687269300000|2023-06-20 13:55:00|7519.9|7516.1|7519.3|7516.5|7523.5|7520.1|7503.6|7500.1|1994
1687269600000|2023-06-20 14:00:00|7518.9|7516.1|7515.5|7511.7|7535.2|7531.4|7510.2|7507|2292
1687269900000|2023-06-20 14:05:00|7514.5|7510.7|7506.3|7503.5|7515.5|7512.7|7487.9|7485.1|4541
1687270200000|2023-06-20 14:10:00|7505.9|7503.1|7509.3|7506.5|7520.3|7517.1|7503.3|7500.1|1948
1687270500000|2023-06-20 14:15:00|7509.6|7505.8|7495.9|7493.1|7513.9|7511.1|7491.6|7488.5|1148
1687270800000|2023-06-20 14:20:00|7494.9|7492.1|7489.3|7486.5|7500.9|7498.1|7481.6|7478.5|1263
1687271100000|2023-06-20 14:25:00|7489.6|7486.8|7464.6|7461.8|7489.6|7486.8|7454.3|7450.5|3705
1687271400000|2023-06-20 14:30:00|7464|7460.8|7488.3|7485.5|7491.3|7488.1|7461.6|7458.5|2273
1687271700000|2023-06-20 14:35:00|7487.9|7485.1|7475.5|7472.7|7499.9|7497.1|7474.9|7472.1|1716
1687272000000|2023-06-20 14:40:00|7475.2|7472.4|7481.3|7477.5|7497.6|7494.5|7468.9|7465.7|1350
1687272300000|2023-06-20 14:45:00|7481.9|7478.5|7475|7472.2|7489.3|7486.1|7463.6|7460.5|1834
1687272600000|2023-06-20 14:50:00|7476|7472.8|7496.8|7493|7503.3|7500.2|7473|7470.2|1468
1687272900000|2023-06-20 14:55:00|7497.3|7493.5|7511.9|7508.1|7513.8|7510.5|7489.9|7486.8|1138
1687273200000|2023-06-20 15:00:00|7512.3|7508.5|7532.5|7528.7|7545.9|7542.7|7511.9|7508.5|2658
1687273500000|2023-06-20 15:05:00|7532.9|7529.1|7512.9|7509.1|7536.9|7533.7|7510.9|7508.1|1683
1687273800000|2023-06-20 15:10:00|7513.6|7509.8|7503.6|7500.8|7513.6|7510.2|7494.9|7491.8|1620
1687274100000|2023-06-20 15:15:00|7503.3|7500.5|7499.6|7496.8|7507.6|7504.8|7490.6|7487.5|1692
1687274400000|2023-06-20 15:20:00|7501.4|7497.6|7504.9|7502.1|7514.6|7511.8|7492.6|7489.8|2322
1687274700000|2023-06-20 15:25:00|7505.5|7501.7|7505|7502.2|7515.3|7512.5|7497.3|7494.2|4704
1687275000000|2023-06-20 15:30:00|7506|7501.7|7505.3|7502.5|7514|7510.8|7496.5|7492.8|2302
1687275300000|2023-06-20 15:35:00|7505.9|7502.1|7501|7498.2|7512.9|7509.8|7498.4|7495.2|1200
1687275600000|2023-06-20 15:40:00|7501.6|7497.8|7526|7523.2|7534.6|7531.5|7500.6|7497.8|1339
1687275900000|2023-06-20 15:45:00|7527|7524.2|7525.3|7522.5|7536.6|7532.8|7522.3|7518.8|1077
1687276200000|2023-06-20 15:50:00|7524.6|7521.8|7514.3|7511.5|7532.1|7528.8|7509.6|7506.5|3407
1687276500000|2023-06-20 15:55:00|7514.6|7510.8|7506.6|7503.8|7523.3|7519.8|7503.3|7499.5|1135
1687276800000|2023-06-20 16:00:00|7506.3|7503.5|7511.3|7508.5|7515.3|7512.5|7500.3|7496.8|825
1687277100000|2023-06-20 16:05:00|7511.6|7507.8|7513.3|7510.5|7527.9|7525.1|7504.9|7502.1|1084
1687277400000|2023-06-20 16:10:00|7514.3|7511.5|7519.6|7515.8|7526.6|7523.8|7508.5|7505.7|1084
1687277700000|2023-06-20 16:15:00|7519.3|7516.5|7511.3|7507.5|7521.6|7518.5|7509.8|7506|500
1687278000000|2023-06-20 16:20:00|7510.6|7507.8|7519.9|7517.1|7523.9|7521.1|7505.3|7501.5|931
1687278300000|2023-06-20 16:25:00|7519.5|7516.7|7524.5|7521.7|7536.5|7533.5|7516.9|7513.1|1009
1687278600000|2023-06-20 16:30:00|7525.9|7522.1|7528.2|7525.4|7535.9|7532.5|7524.9|7521.7|1131
1687278900000|2023-06-20 16:35:00|7528.5|7524.7|7534.5|7530.7|7546.3|7543.1|7528.2|7524.7|781
1687279200000|2023-06-20 16:40:00|7534.9|7531.1|7508.5|7504.7|7539.5|7536.4|7507.5|7504.1|1096
1687279500000|2023-06-20 16:45:00|7508.9|7505.1|7514.9|7512.1|7517.9|7515.1|7501.5|7498.1|461
1687279800000|2023-06-20 16:50:00|7515.5|7511.7|7507.3|7504.5|7525.9|7522.5|7506.9|7504.1|478
1687280100000|2023-06-20 16:55:00|7508.3|7505.5|7525.2|7522.4|7527.5|7524.7|7507.3|7503.8|602
1687280400000|2023-06-20 17:00:00|7526.2|7523.4|7519.9|7517.1|7534.5|7531.7|7517.2|7514.4|736
1687280700000|2023-06-20 17:05:00|7520.2|7517.4|7518.5|7514.7|7527.2|7524.1|7516.9|7513.7|387
1687281000000|2023-06-20 17:10:00|7517.5|7515|7519.5|7516.7|7524.9|7521.7|7515.8|7512|1098
1687281300000|2023-06-20 17:15:00|7519.2|7516.4|7536.9|7533.1|7538.2|7534.7|7517.5|7514.1|1610
1687281600000|2023-06-20 17:20:00|7537.9|7534.1|7544.5|7541.7|7551.3|7548.5|7536.5|7533.5|1460
1687281900000|2023-06-20 17:25:00|7544.9|7541.1|7546.9|7544.1|7547.5|7544.1|7532.9|7529.7|475
1687282200000|2023-06-20 17:30:00|7547.5|7543.7|7547.9|7545.1|7553.5|7550.1|7543.5|7540.7|891
1687282500000|2023-06-20 17:35:00|7547.5|7544.7|7550.3|7547.5|7555.5|7552.4|7545.9|7542.7|544
1687282800000|2023-06-20 17:40:00|7550.6|7547.8|7549.9|7546.1|7556.9|7553.5|7549.3|7546.1|610
1687283100000|2023-06-20 17:45:00|7550.3|7546.5|7553.9|7550.1|7554.9|7552.1|7542.8|7539.5|592
1687283400000|2023-06-20 17:50:00|7553.3|7550.5|7550.5|7547.7|7557.3|7554.1|7545.5|7542.4|569
1687283700000|2023-06-20 17:55:00|7550.9|7547.1|7550.2|7547.4|7555.2|7551.7|7545.5|7542.4|883
1687284000000|2023-06-20 18:00:00|7550.5|7546.7|7540.9|7538.1|7554.3|7551.5|7536.5|7533.1|935
1687284300000|2023-06-20 18:05:00|7541.9|7538.5|7541.3|7538.5|7543.6|7540.1|7532.3|7529.5|750
1687284600000|2023-06-20 18:10:00|7542.2|7538.4|7554.3|7550.5|7554.9|7552.1|7542.2|7538.4|692
1687284900000|2023-06-20 18:15:00|7553.9|7550.1|7552.9|7550.1|7556.5|7553.1|7549.2|7546.1|674
1687285200000|2023-06-20 18:20:00|7552.5|7549.7|7564.2|7561.4|7568.5|7565.7|7549.9|7546.7|1360
1687285500000|2023-06-20 18:25:00|7564.5|7561.7|7590.5|7587.7|7594.5|7591.4|7559.5|7556.4|5863
1687285800000|2023-06-20 18:30:00|7590.2|7587.4|7586.2|7583.4|7597.2|7593.7|7584.5|7581.7|2705
1687286100000|2023-06-20 18:35:00|7586.5|7583.7|7591.8|7589|7596.2|7593|7586.5|7583.7|816
1687286400000|2023-06-20 18:40:00|7592.5|7589.7|7585.5|7582.7|7593.5|7590.4|7583.5|7580.7|238
1687286700000|2023-06-20 18:45:00|7585.2|7582.4|7584.5|7581.7|7586.5|7583.7|7580.2|7577.4|313
1687287000000|2023-06-20 18:50:00|7585.2|7581.4|7588.5|7585.7|7591.2|7588.4|7583.5|7580.7|251
1687287300000|2023-06-20 18:55:00|7588.9|7585.1|7591.2|7587.4|7592.2|7589.4|7586.5|7583.7|229
1687287600000|2023-06-20 19:00:00|7591.5|7588.4|7595.2|7592.4|7597.9|7595.1|7591.5|7588.4|280
1687287900000|2023-06-20 19:05:00|7595.5|7592.7|7596.2|7593.4|7598.5|7595.7|7594.5|7591.4|285
1687288200000|2023-06-20 19:10:00|7596.5|7592.7|7592.5|7589.7|7596.5|7593.4|7592.2|7589|109
1687288500000|2023-06-20 19:15:00|7592.2|7589.4|7592.5|7589.7|7594.9|7591.7|7588.9|7585.7|185
1687288800000|2023-06-20 19:20:00|7592.2|7589.4|7593.2|7590.4|7594.5|7591.7|7591.5|7588.7|202
1687289100000|2023-06-20 19:25:00|7592.5|7589.4|7592.9|7590.1|7595.5|7592.7|7590.2|7587.4|232
1687289400000|2023-06-20 19:30:00|7593.2|7590.4|7588.2|7585.4|7595.5|7592.1|7587.5|7584.4|106
1687289700000|2023-06-20 19:35:00|7588.5|7584.4|7589.2|7586.4|7591.5|7588.7|7587.2|7584|100
1687290000000|2023-06-20 19:40:00|7589.5|7586.7|7597.9|7594.1|7597.9|7594.7|7589.2|7585.7|108
1687290300000|2023-06-20 19:45:00|7597.5|7594.7|7604.2|7600.4|7605.9|7603.1|7597.5|7594.7|741
1687290600000|2023-06-20 19:50:00|7603.5|7600.7|7599.8|7597|7606.3|7602.5|7598.5|7595.7|718
1687290900000|2023-06-20 19:55:00|7600.2|7596.4|7597.8|7595|7602.8|7599.4|7597.4|7593.6|134
1687291200000|2023-06-20 20:00:00|7598.2|7595.4|7597.8|7595|7601.2|7598|7597.8|7594.4|103
1687291500000|2023-06-20 20:05:00|7598.2|7594.4|7598.4|7594.6|7598.9|7595.6|7596.4|7593|138
1687291800000|2023-06-20 20:10:00|7598.8|7595|7592.8|7589|7599.8|7596|7591.8|7588|404
1687292100000|2023-06-20 20:15:00|7593.4|7589.6|7586.8|7583|7593.8|7590|7581.2|7577.4|443
1687292400000|2023-06-20 20:20:00|7587.2|7583.4|7590.2|7586.4|7591.8|7588.4|7586.8|7583|29
1687292700000|2023-06-20 20:25:00|7589.5|7586.7|7583.5|7580.7|7591.8|7588.4|7583.5|7580.7|196
1687293000000|2023-06-20 20:30:00|7583.2|7580.4|7582.5|7578.7|7584.9|7581.7|7581.5|7577.7|302
1687293300000|2023-06-20 20:35:00|7582.2|7578.4|7580.5|7577.7|7582.5|7578.7|7571.9|7568.7|200
1687293600000|2023-06-20 20:40:00|7581.2|7577.4|7571.2|7567.4|7581.5|7577.7|7571.2|7567.4|92
1687293900000|2023-06-20 20:45:00|7570.5|7567.7|7554.2|7550.4|7571.2|7567.7|7554.2|7550.4|312
1687294200000|2023-06-20 20:50:00|7554.8|7551|7550.2|7546.4|7560.2|7556.7|7549.8|7546.4|110
1687294500000|2023-06-20 20:55:00|7551.2|7547.4|7553.5|7549.7|7554.5|7550.7|7548.5|7545.4|158
1687294800000|2023-06-20 21:00:00|7553.7|7549.9|7547.5|7543.7|7555.2|7549.9|7547.2|7543.5|7
1687295100000|2023-06-20 21:05:00|7546.9|7544.1|7540.4|7536.6|7546.9|7544.1|7540|7536.2|15
1687295400000|2023-06-20 21:10:00|7540.5|7536.7|7556.7|7552.9|7556.7|7553|7540.5|7536.7|38
1687295700000|2023-06-20 21:15:00|7557.3|7549.5|7552|7544.2|7557.3|7549.5|7552|7544.2|14
1687296000000|2023-06-20 21:20:00|7551.7|7543.9|7552.2|7544.4|7556.7|7548.9|7549.2|7541.4|14
1687296300000|2023-06-20 21:25:00|7552.7|7544.9|7551.7|7543.9|7552.7|7544.9|7551.2|7543.4|0
1687296600000|2023-06-20 21:30:00|7541.9|7538.1|7548.3|7540.5|7554.2|7546.4|7539.7|7535|26
1687296900000|2023-06-20 21:35:00|7548.4|7540.6|7550.3|7542.5|7555.8|7548|7548.4|7540.6|0
1687297200000|2023-06-20 21:40:00|7550.4|7542.6|7550.8|7543|7551.3|7543.5|7550.3|7542.5|4
1687297500000|2023-06-20 21:45:00|7550.7|7542.9|7550.3|7542.5|7553.3|7545.5|7550.3|7542.5|16
1687297800000|2023-06-20 21:50:00|7550.4|7542.6|7552.7|7544.9|7552.7|7544.9|7550.4|7542.6|11
1687298100000|2023-06-20 21:55:00|7552.8|7545|7548.4|7540.6|7553.2|7545.4|7547.7|7539.9|10
1687305600000|2023-06-21 00:00:00|7554.2|7550.4|7566.4|7562.6|7567.4|7563.6|7553.8|7550.4|141
1687305900000|2023-06-21 00:05:00|7566.2|7562.4|7575.2|7571.4|7575.8|7573|7563.8|7560.4|65
1687306200000|2023-06-21 00:10:00|7574.8|7571|7570.4|7566.6|7574.8|7571|7567.7|7564.4|25
1687306500000|2023-06-21 00:15:00|7569.4|7565.6|7562.8|7560|7569.4|7566|7561.8|7558.4|44
1687306800000|2023-06-21 00:20:00|7563.4|7559.6|7573.2|7569.4|7573.2|7570|7561.8|7558|16
1687307100000|2023-06-21 00:25:00|7572.9|7569.1|7569.8|7566|7573.2|7570|7568.8|7565.4|18
1687307400000|2023-06-21 00:30:00|7569.4|7565.6|7568.5|7564.7|7569.8|7566.4|7566.8|7563.6|6
1687307700000|2023-06-21 00:35:00|7568.2|7564.4|7571.2|7567.4|7572.8|7569|7568.2|7564.4|14
1687308000000|2023-06-21 00:40:00|7570.8|7568|7571.2|7567.4|7571.8|7568|7566.8|7563.4|11
1687308300000|2023-06-21 00:45:00|7570.5|7566.7|7572.2|7568.4|7572.8|7569|7569.8|7566.6|7
1687308600000|2023-06-21 00:50:00|7571.9|7568.1|7567.2|7563.4|7572.2|7568.4|7566.8|7563.4|16
1687308900000|2023-06-21 00:55:00|7568.2|7564.4|7571.8|7569|7572.4|7569|7562.8|7559.9|16
1687309200000|2023-06-21 01:00:00|7571.4|7568.6|7576.4|7572.6|7577.2|7573.7|7564.8|7561.6|117
1687309500000|2023-06-21 01:05:00|7577.1|7573.3|7574.4|7570.6|7577.4|7574.4|7566.8|7563.4|46
1687309800000|2023-06-21 01:10:00|7573.8|7571|7586.4|7582.6|7587.4|7584|7572.4|7568.6|225
1687310100000|2023-06-21 01:15:00|7585.8|7583|7590.2|7587.4|7590.2|7587.4|7577.2|7573.4|147
1687310400000|2023-06-21 01:20:00|7589.8|7587|7602.8|7599|7603.1|7599.6|7588.8|7585.4|474
1687310700000|2023-06-21 01:25:00|7602.4|7598.6|7608.4|7604.6|7610.5|7607.4|7595.8|7592.4|310
1687311000000|2023-06-21 01:30:00|7609.2|7605.4|7607.4|7604.6|7609.2|7605.9|7600.4|7597|119
1687311300000|2023-06-21 01:35:00|7607.8|7605|7604.8|7602|7610.5|7607.4|7601.8|7598.6|82
1687311600000|2023-06-21 01:40:00|7606.2|7602.4|7602.2|7598.4|7607.4|7604.4|7598.8|7595.7|275
1687311900000|2023-06-21 01:45:00|7600.8|7598|7605.4|7601.6|7607.2|7604|7597.8|7594|64
1687312200000|2023-06-21 01:50:00|7606.2|7602.4|7610.8|7608|7613.8|7610.6|7605.8|7602.4|102
1687312500000|2023-06-21 01:55:00|7611.2|7607|7611.2|7607.4|7613.8|7610.6|7605.8|7603|82
1687312800000|2023-06-21 02:00:00|7610.5|7607.7|7609.7|7606.9|7612.8|7609.4|7606.2|7603|109
1687313100000|2023-06-21 02:05:00|7609.8|7607|7608.2|7605.4|7613.8|7610.4|7608.2|7604.7|40
1687313400000|2023-06-21 02:10:00|7607.8|7604.4|7611.8|7608|7614.5|7611.4|7605.8|7602.4|37
1687313700000|2023-06-21 02:15:00|7611.4|7608.6|7616.2|7613.4|7618.8|7615.4|7611.4|7608.6|45
1687314000000|2023-06-21 02:20:00|7615.8|7613|7616.2|7613.4|7618.8|7615.4|7615.8|7612.6|30
1687314300000|2023-06-21 02:25:00|7616.8|7613|7617.8|7614|7618.2|7615|7615.8|7612.4|14
1687314600000|2023-06-21 02:30:00|7618.2|7614.4|7619.8|7616|7619.8|7616.6|7614.2|7610.9|71
1687314900000|2023-06-21 02:35:00|7619.2|7616.4|7620.8|7617|7621.3|7618|7615.8|7613|120
1687315200000|2023-06-21 02:40:00|7620.2|7616.4|7613.4|7609.6|7620.8|7617|7611.8|7608.4|45
1687315500000|2023-06-21 02:45:00|7612.8|7610|7616.5|7612.7|7618.5|7615.4|7609.1|7605.6|64
1687315800000|2023-06-21 02:50:00|7616.2|7612.4|7612.2|7608.4|7616.8|7613.4|7608.8|7605.4|45
1687316100000|2023-06-21 02:55:00|7611.8|7608|7613.8|7610|7614.5|7611.4|7607.8|7604.6|105
1687316400000|2023-06-21 03:00:00|7613.4|7610.6|7618.2|7614.4|7620.5|7617.4|7612.4|7609.4|143
1687316700000|2023-06-21 03:05:00|7617.8|7615|7628.7|7624.9|7629.4|7625.6|7617.8|7615|60
1687317000000|2023-06-21 03:10:00|7629.4|7625.6|7624.1|7621.3|7629.4|7626|7624.1|7621.3|52
1687317300000|2023-06-21 03:15:00|7624.4|7620.6|7626.1|7622.3|7629.4|7626.6|7623.1|7619.6|127
1687317600000|2023-06-21 03:20:00|7626.4|7622.6|7617.8|7614|7626.4|7623.3|7615.4|7611.6|51
1687317900000|2023-06-21 03:25:00|7616.4|7613.6|7609.4|7605.6|7617.8|7615|7607.2|7604|87
1687318200000|2023-06-21 03:30:00|7610.2|7606.4|7609.2|7606.4|7611.2|7608|7608.2|7605|25
1687318500000|2023-06-21 03:35:00|7610.2|7605.4|7611.2|7607.4|7612.5|7609.7|7609.7|7605.4|31
1687318800000|2023-06-21 03:40:00|7610.8|7608|7610.5|7606.7|7612.2|7608.4|7609.8|7606.7|21
1687319100000|2023-06-21 03:45:00|7610.2|7606.4|7612.8|7609|7612.8|7609.4|7609.8|7606.4|26
1687319400000|2023-06-21 03:50:00|7613.1|7609.3|7612.8|7610|7613.4|7610|7612.8|7609|10
1687319700000|2023-06-21 03:55:00|7613.2|7610.4|7615.2|7611.4|7616.2|7612.4|7613.2|7610.4|12
1687320000000|2023-06-21 04:00:00|7615.8|7612|7616.8|7614|7617.2|7614|7615.8|7612|24
1687320300000|2023-06-21 04:05:00|7617.4|7613.6|7617.8|7615|7618.2|7615|7616.8|7613.4|4
1687320600000|2023-06-21 04:10:00|7618.2|7615.4|7621.8|7618|7621.8|7618.6|7618.2|7615.4|84
1687320900000|2023-06-21 04:15:00|7621.2|7618.4|7620.2|7616.4|7621.2|7618.4|7617.8|7614|26
1687321200000|2023-06-21 04:20:00|7619.8|7617|7624.8|7621|7625.2|7621.6|7619.8|7616.6|15
1687321500000|2023-06-21 04:25:00|7624.4|7621.6|7624.8|7621|7625.2|7622|7622.8|7619.6|17
1687321800000|2023-06-21 04:30:00|7624.4|7621.6|7629.4|7625.6|7629.8|7627|7620.8|7617|391
1687322100000|2023-06-21 04:35:00|7629.1|7626.3|7629.4|7626.6|7630.8|7627.3|7628.1|7624.9|25
1687322400000|2023-06-21 04:40:00|7629.1|7626.3|7633.4|7630.6|7633.8|7631|7629.1|7626.3|146
1687322700000|2023-06-21 04:45:00|7633.8|7631|7632.8|7630|7636.4|7633|7632.8|7629.6|76
1687323000000|2023-06-21 04:50:00|7632.4|7629.6|7630.4|7627.6|7633.4|7630.3|7630.1|7626.6|10
1687323300000|2023-06-21 04:55:00|7630.1|7627.3|7632.1|7629.3|7632.4|7629.3|7628.4|7624.6|25
1687323600000|2023-06-21 05:00:00|7632.4|7628.6|7632.4|7628.6|7634.1|7630.6|7630.1|7626.6|11
1687323900000|2023-06-21 05:05:00|7631.8|7629|7626.1|7623.3|7632.4|7629|7625.1|7621.6|54
1687324200000|2023-06-21 05:10:00|7625.4|7622.6|7624|7621.2|7626.4|7623.3|7623.1|7619.9|19
1687324500000|2023-06-21 05:15:00|7625|7621.6|7627.8|7624|7628.7|7625.2|7623.7|7620.6|67
1687324800000|2023-06-21 05:20:00|7627.4|7623.6|7625.4|7621.6|7627.4|7623.6|7623|7619.6|13
1687325100000|2023-06-21 05:25:00|7624.8|7622|7622.4|7618.6|7627.4|7624.2|7621|7617.6|94
1687325400000|2023-06-21 05:30:00|7622.7|7618.9|7615.4|7611.6|7626.4|7623|7615|7611.6|103
1687325700000|2023-06-21 05:35:00|7615|7612.2|7623.7|7619.9|7626.4|7623.2|7614.9|7612.1|33
1687326000000|2023-06-21 05:40:00|7624|7621.2|7619|7616.2|7628|7625.2|7619|7615.9|60
1687326300000|2023-06-21 05:45:00|7618|7615.2|7624|7620.2|7625.7|7622.2|7618|7614.9|25
1687326600000|2023-06-21 05:50:00|7623.4|7619.6|7617.4|7614.6|7623.8|7620.6|7614.7|7611.2|44
1687326900000|2023-06-21 05:55:00|7617|7614.2|7613.4|7609.6|7617.4|7614.2|7613|7609.6|227
1687327200000|2023-06-21 06:00:00|7613|7610.6|7607|7604.2|7620|7616.2|7605.7|7602.2|149
1687327500000|2023-06-21 06:05:00|7607.4|7603.6|7602.4|7598.6|7609|7605.6|7601|7597.6|313
1687327800000|2023-06-21 06:10:00|7602|7599.2|7612.4|7608.6|7613.7|7610.2|7600.4|7597.2|250
1687328100000|2023-06-21 06:15:00|7611.7|7607.9|7606.8|7604|7612.7|7609.4|7606|7602.9|281
1687328400000|2023-06-21 06:20:00|7606|7603.2|7601.4|7597.6|7608.4|7605.2|7600.4|7597|207
1687328700000|2023-06-21 06:25:00|7602|7598.6|7604|7601.2|7606.4|7603.2|7600.2|7597|242
1687329000000|2023-06-21 06:30:00|7604.4|7600.6|7603|7600.2|7608.4|7605.2|7600.4|7597.2|325
1687329300000|2023-06-21 06:35:00|7603.4|7599.6|7600.4|7597.6|7609|7605.6|7600.4|7597.1|369
1687329600000|2023-06-21 06:40:00|7598.7|7595.9|7594.4|7590.6|7601|7597.9|7590.4|7587.2|579
1687329900000|2023-06-21 06:45:00|7593.8|7591|7597|7594.2|7598.7|7595.2|7591|7587.9|269
1687330200000|2023-06-21 06:50:00|7597.7|7593.9|7604.4|7601.6|7606.4|7603.2|7596|7592.2|368
1687330500000|2023-06-21 06:55:00|7604|7601.2|7599|7596.2|7604.4|7601.2|7594.7|7591.9|571
1687330800000|2023-06-21 07:00:00|7599.7|7595.9|7612.3|7609.5|7614.7|7611.5|7591|7587.9|1075
1687331100000|2023-06-21 07:05:00|7612.9|7609.1|7621.3|7618.5|7625.9|7622.5|7611.9|7608.1|558
1687331400000|2023-06-21 07:10:00|7621.9|7619.1|7620.7|7617.9|7626.3|7623.5|7612.3|7608.8|944
1687331700000|2023-06-21 07:15:00|7621|7618.2|7629.3|7626.5|7635.7|7632.5|7620.7|7617.2|1343
1687332000000|2023-06-21 07:20:00|7629.7|7626.9|7621|7618.2|7631|7627.9|7615|7611.9|713
1687332300000|2023-06-21 07:25:00|7620.7|7617.9|7624.4|7621.6|7624.4|7621.6|7617.3|7613.9|551
1687332600000|2023-06-21 07:30:00|7623.7|7620.9|7622.7|7619.9|7624.4|7621.2|7616.4|7613.2|615
1687332900000|2023-06-21 07:35:00|7623.4|7620.6|7615.8|7612|7623.4|7620.6|7612.9|7609.5|558
1687333200000|2023-06-21 07:40:00|7616.3|7612.5|7613.7|7610.9|7623|7619.9|7612.7|7609.2|1038
1687333500000|2023-06-21 07:45:00|7614.3|7610.5|7621.3|7618.5|7623.7|7620.9|7607.7|7604.2|683
1687333800000|2023-06-21 07:50:00|7621.9|7618.1|7614.7|7610.9|7624|7620.9|7610|7607.2|967
1687334100000|2023-06-21 07:55:00|7614|7611.2|7605|7602.2|7617.7|7614.2|7603.7|7600.2|598
1687334400000|2023-06-21 08:00:00|7605.7|7601.9|7614.4|7611.6|7621|7617.6|7604.7|7601.2|1011
1687334700000|2023-06-21 08:05:00|7615|7611.2|7609.8|7606|7619.8|7616.4|7602.8|7600|1370
1687335000000|2023-06-21 08:10:00|7609.4|7606.6|7606.2|7602.4|7612.2|7609|7601.8|7598.6|498
1687335300000|2023-06-21 08:15:00|7605.8|7603|7631.8|7629|7635.2|7632.4|7605.2|7602|830
1687335600000|2023-06-21 08:20:00|7632.4|7628.6|7623.2|7620.4|7638.8|7635.6|7622.5|7619.4|1511
1687335900000|2023-06-21 08:25:00|7624.2|7617.7|7600.2|7597.4|7627.5|7624.1|7596.2|7593|4267
1687336200000|2023-06-21 08:30:00|7599.8|7597|7574.9|7572.1|7615.8|7613|7573.9|7570.7|4664
1687336500000|2023-06-21 08:35:00|7574.5|7571.7|7575.9|7573.1|7585.9|7582.7|7571.9|7568.7|1390
1687336800000|2023-06-21 08:40:00|7576.5|7573.7|7575.5|7572.7|7590.5|7587.5|7572.9|7569.7|770
1687337100000|2023-06-21 08:45:00|7575.9|7573.1|7578.5|7575.7|7585.5|7582.7|7571.9|7568.7|1476
1687337400000|2023-06-21 08:50:00|7579.2|7575.4|7578.2|7575.4|7588.2|7585.4|7577.8|7574.7|1109
1687337700000|2023-06-21 08:55:00|7578.4|7575.6|7598.8|7595|7599.5|7596|7577.8|7574.6|624
1687338000000|2023-06-21 09:00:00|7598.2|7595.4|7585.8|7583|7609.8|7606.7|7583.4|7580.6|1653
1687338300000|2023-06-21 09:05:00|7586.2|7583.4|7588.8|7586|7596.2|7593.4|7583.8|7581|655
1687338600000|2023-06-21 09:10:00|7588.4|7585.6|7588.2|7584.4|7593.4|7590|7585.4|7582.6|253
1687338900000|2023-06-21 09:15:00|7587.4|7583.6|7568.8|7565|7588.2|7585|7566.8|7563.4|913
1687339200000|2023-06-21 09:20:00|7569.2|7565.4|7569.8|7567|7580.4|7577|7566.4|7563.6|480
1687339500000|2023-06-21 09:25:00|7570.2|7566.4|7590|7587.2|7591.5|7588|7569.4|7566|1262
1687339800000|2023-06-21 09:30:00|7590.4|7586.6|7590|7586.2|7596|7592.6|7586.8|7583.6|282
1687340100000|2023-06-21 09:35:00|7590.4|7586.6|7591|7588.2|7599.7|7596.9|7580|7576.6|1009
1687340400000|2023-06-21 09:40:00|7590.7|7587.2|7594.4|7591.6|7597.4|7594.6|7589.4|7586.2|473
1687340700000|2023-06-21 09:45:00|7595|7591.2|7592|7589.2|7600.4|7596.6|7590.7|7587.2|297
1687341000000|2023-06-21 09:50:00|7592.4|7588.6|7583.4|7580.6|7596|7593.2|7583.4|7580.2|1303
1687341300000|2023-06-21 09:55:00|7583|7580.2|7589|7586.2|7592.7|7588.9|7580.4|7577.2|728
1687341600000|2023-06-21 10:00:00|7588|7585.2|7594|7590.2|7600|7596.5|7587.7|7584.9|352
1687341900000|2023-06-21 10:05:00|7593.7|7590.9|7592|7589.2|7594.7|7591.4|7589|7585.9|160
1687342200000|2023-06-21 10:10:00|7592.4|7588.6|7595.7|7591.9|7599.4|7596.2|7592|7588.6|127
1687342500000|2023-06-21 10:15:00|7596|7592.2|7613|7610.2|7618|7614.2|7595.7|7592.2|593
1687342800000|2023-06-21 10:20:00|7614|7611.2|7602.8|7599|7614.4|7611.2|7601.8|7598.6|388
1687343100000|2023-06-21 10:25:00|7602.4|7598.6|7613|7609.2|7613.4|7610.6|7601.7|7598.2|197
1687343400000|2023-06-21 10:30:00|7613.4|7609.6|7609.4|7605.6|7613.4|7609.6|7606|7602.6|135
1687343700000|2023-06-21 10:35:00|7609|7606.2|7601|7598.2|7609.7|7606.9|7601|7597.7|253
1687344000000|2023-06-21 10:40:00|7601.4|7598.6|7604|7601.2|7606.4|7602.9|7601|7597.9|210
1687344300000|2023-06-21 10:45:00|7603|7600.2|7585.4|7582.6|7603.4|7600.2|7578.8|7575.4|909
1687344600000|2023-06-21 10:50:00|7586|7583.2|7581.8|7579|7588.4|7585.4|7580.8|7578|463
1687344900000|2023-06-21 10:55:00|7582.8|7579.5|7588.8|7585|7592.4|7589|7578.8|7575.4|327
1687345200000|2023-06-21 11:00:00|7588.4|7585.6|7586|7583.2|7592.7|7589.2|7579.4|7576.6|681
1687345500000|2023-06-21 11:05:00|7586.8|7584|7579.4|7575.6|7588.4|7585.6|7575.8|7573|214
1687345800000|2023-06-21 11:10:00|7578.8|7576|7591.4|7587.6|7595.8|7593|7572.4|7569.6|191
1687346100000|2023-06-21 11:15:00|7591|7588.2|7587.8|7585|7592.8|7590|7586|7582.6|175
1687346400000|2023-06-21 11:20:00|7588.4|7585.6|7594.4|7590.6|7595.8|7592.6|7587.8|7584|189
1687346700000|2023-06-21 11:25:00|7593.8|7591|7583.4|7580.6|7599.5|7596.6|7582.4|7579|314
1687347000000|2023-06-21 11:30:00|7583.8|7581|7586.4|7583.6|7591.8|7588.5|7578.4|7575.6|457
1687347300000|2023-06-21 11:35:00|7587|7583.2|7583|7580.2|7589.8|7587|7582.8|7579.6|166
1687347600000|2023-06-21 11:40:00|7583.8|7581|7588.4|7585.6|7588.8|7585.6|7581.2|7577.6|89
1687347900000|2023-06-21 11:45:00|7587.8|7584|7585|7582.2|7588|7584.6|7581.3|7578|164
1687348200000|2023-06-21 11:50:00|7585.4|7582.6|7581.2|7577.4|7585.4|7582.6|7575.4|7572.4|200
1687348500000|2023-06-21 11:55:00|7580.4|7576.6|7581.8|7579|7586.4|7583.6|7578.2|7575.4|254
1687348800000|2023-06-21 12:00:00|7582.2|7578.4|7580.8|7578|7584.2|7581.4|7576.4|7573.4|348
1687349100000|2023-06-21 12:05:00|7581.4|7577.6|7599.8|7597|7604.4|7601|7576.7|7573.4|709
1687349400000|2023-06-21 12:10:00|7600.4|7596.6|7585.4|7582.6|7612.4|7608.7|7584.4|7581.6|966
1687349700000|2023-06-21 12:15:00|7585.2|7582.4|7587.4|7584.6|7594.8|7592|7583.4|7580.4|433
1687350000000|2023-06-21 12:20:00|7588.8|7586|7587.2|7583.4|7591.8|7588.6|7578.4|7575.6|267
1687350300000|2023-06-21 12:25:00|7586.8|7583|7580.8|7577|7595.2|7592|7580.2|7577|471
1687350600000|2023-06-21 12:30:00|7581.2|7577.4|7563.4|7559.6|7587.2|7584|7557.2|7554.4|1098
1687350900000|2023-06-21 12:35:00|7562.8|7560|7553.4|7550.6|7566.8|7564|7552.8|7549.4|934
1687351200000|2023-06-21 12:40:00|7553.8|7551|7561.8|7559|7569.2|7565.6|7553.8|7550.6|785
1687351500000|2023-06-21 12:45:00|7562.4|7558.6|7583.4|7580.6|7585.4|7582.6|7562|7558.6|875
1687351800000|2023-06-21 12:50:00|7584.4|7581|7600.8|7598|7604.2|7601|7583.8|7580.6|821
1687352100000|2023-06-21 12:55:00|7601.4|7597.6|7594.5|7590.7|7604.8|7601|7585.5|7582.7|2482
1687352400000|2023-06-21 13:00:00|7594.2|7590.4|7599.8|7597|7610.2|7606.7|7591.2|7587.4|1530
1687352700000|2023-06-21 13:05:00|7600.2|7597.4|7585.2|7582.4|7604.8|7601|7580.5|7577.6|872
1687353000000|2023-06-21 13:10:00|7585.5|7582.7|7584.3|7581.5|7593.2|7589.7|7573.5|7570.1|875
1687353300000|2023-06-21 13:15:00|7583.5|7580.7|7597.2|7593.4|7598.2|7594.7|7582.9|7580.1|1427
1687353600000|2023-06-21 13:20:00|7596.8|7594|7587.5|7584.7|7598.5|7595.7|7582.2|7579.4|987
1687353900000|2023-06-21 13:25:00|7588.2|7584.4|7584.5|7581.7|7589.5|7586.4|7580.8|7577.7|454
1687354200000|2023-06-21 13:30:00|7585.2|7581.4|7591.2|7587.4|7593.5|7590.4|7570.5|7567.7|1322
1687354500000|2023-06-21 13:35:00|7591.5|7588.4|7627.5|7624.7|7650.5|7647.4|7590.8|7587|5030
1687354800000|2023-06-21 13:40:00|7627.2|7624.4|7609.4|7605.6|7628.8|7625.4|7602.4|7598.6|2226
1687355100000|2023-06-21 13:45:00|7609.8|7606|7617.5|7614.7|7626.9|7623.7|7607.9|7604.4|1848
1687355400000|2023-06-21 13:50:00|7616.8|7614|7648.5|7644.7|7649.8|7646.6|7609.8|7606.4|3378
1687355700000|2023-06-21 13:55:00|7648.8|7645|7648.8|7646|7663.2|7660.4|7645.8|7643|2999
1687356000000|2023-06-21 14:00:00|7649|7646.2|7635.2|7632.4|7650.2|7647.4|7633.4|7630|2207
1687356300000|2023-06-21 14:05:00|7636.2|7632.9|7631.8|7628|7644.8|7641.4|7613.4|7610.2|1931
1687356600000|2023-06-21 14:10:00|7632.2|7628.4|7646.5|7643.7|7648.5|7645.7|7630|7627|2128
1687356900000|2023-06-21 14:15:00|7647.2|7644.4|7664.8|7662|7669.3|7666.1|7645.9|7642.7|2158
1687357200000|2023-06-21 14:20:00|7665.2|7662.4|7674.5|7671.7|7685.2|7682.4|7665.2|7662|2082
1687357500000|2023-06-21 14:25:00|7674.3|7671.5|7677.2|7673.4|7681.5|7678.4|7669.8|7667|1461
1687357800000|2023-06-21 14:30:00|7677.9|7674.1|7683.5|7679.7|7686.5|7683.4|7671.2|7668.4|1720
1687358100000|2023-06-21 14:35:00|7682.9|7680.1|7666|7663.2|7687.9|7685.1|7656.4|7653.6|8522
1687358400000|2023-06-21 14:40:00|7666.4|7662.6|7674.3|7671.5|7685.3|7682.1|7665|7661.6|2319
1687358700000|2023-06-21 14:45:00|7674.7|7670.9|7679|7676.2|7683|7679.9|7669|7665.2|1355
1687359000000|2023-06-21 14:50:00|7678.7|7675.9|7682.7|7678.9|7683.3|7680.1|7664.5|7661.1|2968
1687359300000|2023-06-21 14:55:00|7682.3|7679.5|7678.7|7674.9|7683.7|7680.5|7670.9|7667.1|922
1687359600000|2023-06-21 15:00:00|7678.3|7675.5|7667.4|7664.6|7685|7681.7|7663|7659.5|1523
1687359900000|2023-06-21 15:05:00|7668|7665.2|7671.4|7667.6|7676.4|7673.2|7663|7660.2|1598
1687360200000|2023-06-21 15:10:00|7671|7668.2|7674.2|7671.4|7682.2|7679.4|7663.8|7660.6|2470
1687360500000|2023-06-21 15:15:00|7673.8|7671|7670.4|7667.6|7684|7681|7668.4|7665.2|2403
1687360800000|2023-06-21 15:20:00|7669.9|7666.6|7696.7|7693.9|7701|7697.9|7669|7665.6|2699
1687361100000|2023-06-21 15:25:00|7697|7694.2|7700|7697.2|7702.8|7699.6|7691.7|7688.2|4495
1687361400000|2023-06-21 15:30:00|7698.7|7695.9|7708|7705.2|7710.7|7707.9|7685.7|7682.9|3912
1687361700000|2023-06-21 15:35:00|7708.4|7705.6|7715.7|7712.9|7722|7719.2|7705.2|7702|3854
1687362000000|2023-06-21 15:40:00|7716.7|7713.4|7713.4|7710.6|7720.4|7717.6|7712.4|7709.2|1208
1687362300000|2023-06-21 15:45:00|7713|7710.2|7697.2|7694.4|7716|7713.2|7686.8|7683.6|3153
1687362600000|2023-06-21 15:50:00|7696.4|7693.6|7712.4|7709.6|7718.8|7715.6|7695.8|7693|1035
1687362900000|2023-06-21 15:55:00|7712.8|7710|7718.4|7715.6|7723|7719.9|7712|7708.6|1472
1687363200000|2023-06-21 16:00:00|7718|7715.2|7718.4|7715.6|7724|7720.9|7715.4|7712.2|1073
1687363500000|2023-06-21 16:05:00|7718.7|7715.9|7719|7716.2|7724.7|7721.6|7714.7|7711.2|742
1687363800000|2023-06-21 16:10:00|7719.3|7716.5|7711|7708.2|7726|7722.9|7711|7708.2|1158
1687364100000|2023-06-21 16:15:00|7710.4|7707.2|7709.4|7705.6|7714.4|7711.6|7704.4|7701.2|595
1687364400000|2023-06-21 16:20:00|7708.8|7706|7716|7713.2|7722|7719|7698|7694.6|509
1687364700000|2023-06-21 16:25:00|7716.7|7712.9|7717|7714.2|7719|7715.9|7711.4|7708.2|532
1687365000000|2023-06-21 16:30:00|7717.4|7713.6|7721.4|7718.6|7723|7719.9|7713.4|7710.2|533
1687365300000|2023-06-21 16:35:00|7721.7|7717.9|7712.4|7709.6|7724|7720.2|7709.7|7706.2|499
1687365600000|2023-06-21 16:40:00|7713|7709.2|7714.7|7711.9|7718|7714.9|7706.7|7703.2|493
1687365900000|2023-06-21 16:45:00|7715|7712.2|7708.4|7705.6|7715.7|7712.6|7706|7703.2|423
1687366200000|2023-06-21 16:50:00|7708.7|7705.9|7717|7714.2|7719|7715.6|7708|7705.2|759
1687366500000|2023-06-21 16:55:00|7717.4|7714.6|7717.4|7714.6|7724.7|7721.9|7716.7|7713.2|554
1687366800000|2023-06-21 17:00:00|7716.7|7713.9|7714.7|7711.9|7723|7719.9|7710.7|7707.2|463
1687367100000|2023-06-21 17:05:00|7715|7711.2|7712|7708.2|7718|7714.6|7709|7705.6|518
1687367400000|2023-06-21 17:10:00|7711.7|7708.9|7711.4|7708.6|7713.4|7710.2|7705|7701.6|477
1687367700000|2023-06-21 17:15:00|7711|7707.6|7715.4|7711.6|7717.4|7714.2|7709.4|7706.6|356
1687368000000|2023-06-21 17:20:00|7715|7712.2|7705|7701.2|7718.4|7715.6|7696.4|7691.2|888
1687368300000|2023-06-21 17:25:00|7705.3|7702.2|7707|7703.2|7711.7|7708.6|7702.4|7699.2|341
1687368600000|2023-06-21 17:30:00|7706.7|7703.9|7712.4|7709.6|7715|7711.6|7703.7|7699.9|363
1687368900000|2023-06-21 17:35:00|7714|7710.2|7715|7711.2|7716|7713.2|7711.7|7708.9|397
1687369200000|2023-06-21 17:40:00|7714|7710.9|7710|7707.2|7719|7715.6|7707.7|7704.6|284
1687369500000|2023-06-21 17:45:00|7710.4|7707.6|7707.8|7704|7713|7709.6|7707|7703.6|247
1687369800000|2023-06-21 17:50:00|7707.4|7703.6|7708.4|7704.6|7711|7707.6|7703.4|7700.6|1223
1687370100000|2023-06-21 17:55:00|7708|7704.2|7710.7|7707.9|7711|7708.2|7704.7|7701.2|310
1687370400000|2023-06-21 18:00:00|7711|7708.2|7708.4|7705.6|7711.7|7708.9|7700.7|7697.9|692
1687370700000|2023-06-21 18:05:00|7708|7705.2|7712|7708.2|7712.7|7709.2|7706|7703.2|369
1687371000000|2023-06-21 18:10:00|7711.7|7709.2|7712.4|7709.6|7715.9|7712.6|7709.4|7706.2|634
1687371300000|2023-06-21 18:15:00|7711.7|7708.9|7709.2|7706.4|7714.4|7711.6|7703.4|7700.6|1899
1687371600000|2023-06-21 18:20:00|7709.8|7707|7708.6|7704.8|7715.8|7712.4|7706.2|7703.4|610
1687371900000|2023-06-21 18:25:00|7707.8|7704|7715.7|7712.9|7716.3|7713.2|7701.8|7698.4|5784
1687372200000|2023-06-21 18:30:00|7715.4|7712.6|7712.8|7710|7716|7712.9|7709.7|7706.9|1614
1687372500000|2023-06-21 18:35:00|7712.4|7709.6|7714|7711.2|7714.4|7711.6|7708.7|7705.9|462
1687372800000|2023-06-21 18:40:00|7714.4|7711.6|7716|7713.2|7717.4|7714.2|7713|7710.2|905
1687373100000|2023-06-21 18:45:00|7715.7|7712.9|7717|7713.2|7717.4|7713.6|7713|7709.9|262
1687373400000|2023-06-21 18:50:00|7717.4|7713.6|7719.4|7716.6|7721.4|7718.6|7715.7|7712.2|368
1687373700000|2023-06-21 18:55:00|7719|7716.2|7718.4|7715.6|7721.8|7718.6|7718|7714.6|284
1687374000000|2023-06-21 19:00:00|7718|7715.2|7716|7712.2|7718.4|7715.6|7715.3|7712|318
1687374300000|2023-06-21 19:05:00|7716.4|7712.6|7714.4|7710.6|7718.4|7715|7712.8|7709.6|96
1687374600000|2023-06-21 19:10:00|7714|7711.2|7716.4|7713.6|7717.4|7714.2|7713|7710.2|234
1687374900000|2023-06-21 19:15:00|7717.4|7714.2|7719|7716.2|7720.4|7717.6|7715.8|7712.6|74
1687375200000|2023-06-21 19:20:00|7719.4|7716.6|7713.4|7710.6|7720.4|7717|7713.4|7710.2|142
1687375500000|2023-06-21 19:25:00|7713|7710.2|7715.4|7712.6|7716.4|7713|7712.7|7709.9|125
1687375800000|2023-06-21 19:30:00|7715.8|7713|7716.4|7712.6|7717.8|7714|7715.4|7712|36
1687376100000|2023-06-21 19:35:00|7716|7713.2|7715|7711.2|7717|7714|7712.4|7709.2|182
1687376400000|2023-06-21 19:40:00|7714.4|7711.6|7716.4|7712.6|7717.4|7714|7713.8|7710.2|109
1687376700000|2023-06-21 19:45:00|7715.8|7713|7720|7716.2|7720.4|7717.2|7715|7711.6|103
1687377000000|2023-06-21 19:50:00|7720.4|7717.2|7720.7|7716.9|7722|7718.6|7719|7715.9|58
1687377300000|2023-06-21 19:55:00|7721|7717.2|7721|7717.2|7723.7|7720.9|7719.7|7716.5|511
1687377600000|2023-06-21 20:00:00|7720.3|7717.5|7716.4|7713.6|7723|7719.9|7716|7713.2|136
1687377900000|2023-06-21 20:05:00|7716|7713.2|7719|7715.2|7720.4|7717.2|7715.7|7712.2|58
1687378200000|2023-06-21 20:10:00|7718.7|7715.9|7718.7|7714.9|7721|7717.6|7717|7713.9|111
1687378500000|2023-06-21 20:15:00|7718.3|7715.5|7716|7712.2|7719|7715.9|7714.7|7710.9|214
1687378800000|2023-06-21 20:20:00|7715.7|7711.9|7715.7|7711.9|7717.7|7714.2|7714.7|7710.9|111
1687379100000|2023-06-21 20:25:00|7713.7|7710.9|7716.3|7712.5|7717.7|7714.5|7713.7|7710.4|199
1687379400000|2023-06-21 20:30:00|7717.5|7713.7|7715.7|7711.9|7718.3|7714.5|7713.7|7710.6|354
1687379700000|2023-06-21 20:35:00|7715|7712.2|7709.7|7705.9|7716|7712.3|7707.1|7703.6|287
1687380000000|2023-06-21 20:40:00|7709.8|7706.9|7705.4|7701.6|7709.8|7706.9|7705.4|7701.6|216
1687380300000|2023-06-21 20:45:00|7705.1|7702.3|7700.4|7697.6|7705.4|7702.6|7700.4|7697.3|255
1687380600000|2023-06-21 20:50:00|7700.1|7697.3|7701.1|7698.3|7703.8|7700.6|7699.8|7696.6|124
1687380900000|2023-06-21 20:55:00|7701.4|7698.6|7695.8|7692|7702.8|7699|7693.1|7689.9|82
1687381200000|2023-06-21 21:00:00|7695.4|7691.6|7697.8|7690|7697.8|7691.6|7693.1|7689|18
1687381500000|2023-06-21 21:05:00|7696.3|7692.5|7696.3|7692.5|7696.3|7692.5|7696.3|7692.5|0
1687381800000|2023-06-21 21:10:00|7697.8|7694|7698.9|7695.1|7698.9|7695.1|7697.8|7694|0
1687382400000|2023-06-21 21:20:00|7699.3|7695.5|7702.3|7698.5|7704.2|7698.5|7699.3|7695.5|1
1687382700000|2023-06-21 21:25:00|7702.7|7698.9|7704.8|7701|7704.8|7701|7702.7|7698.9|13
1687383000000|2023-06-21 21:30:00|7705.4|7702.6|7705.8|7702|7705.8|7702.6|7705.4|7702|8
1687383300000|2023-06-21 21:35:00|7705.4|7701.6|7704.9|7701.1|7705.4|7701.6|7704.9|7701.1|1
1687383600000|2023-06-21 21:40:00|7704.2|7701.4|7704.8|7701|7704.8|7701.4|7703.8|7701|0
1687383900000|2023-06-21 21:45:00|7704.4|7700.6|7702.4|7699.6|7704.4|7700.6|7702.4|7699.6|3
1687384200000|2023-06-21 21:50:00|7701.4|7697.6|7700.8|7697|7701.4|7697.6|7700.8|7697|0
1687384500000|2023-06-21 21:55:00|7701.6|7697.8|7704.7|7696.9|7705.9|7699.1|7701.6|7696.9|61
1687392000000|2023-06-22 00:00:00|7704.4|7700.6|7706.1|7702.3|7706.7|7702.9|7700.1|7696.9|121
1687392300000|2023-06-22 00:05:00|7705.7|7701.9|7704.7|7700.9|7707.1|7703.3|7702.7|7698.9|50
1687392600000|2023-06-22 00:10:00|7704.3|7701.5|7706.7|7702.9|7707.7|7704.9|7704.3|7700.9|34
1687392900000|2023-06-22 00:15:00|7706.1|7703.3|7709.1|7706.3|7709.4|7706.3|7705.7|7701.9|8
1687393200000|2023-06-22 00:20:00|7708.7|7705.9|7706.1|7703.3|7709.1|7706.3|7706.1|7702.3|40
1687393500000|2023-06-22 00:25:00|7707.1|7703.9|7709.7|7705.9|7710.1|7707.3|7705.3|7701.9|23
1687393800000|2023-06-22 00:30:00|7709.1|7706.3|7702.7|7698.9|7709.1|7706.3|7701.7|7697.9|13
1687394100000|2023-06-22 00:35:00|7702.1|7699.3|7704.7|7700.9|7705.4|7702.3|7701.1|7697.6|23
1687394400000|2023-06-22 00:40:00|7705.1|7702.3|7708.4|7704.6|7708.4|7705.3|7705.1|7701.6|26
1687394700000|2023-06-22 00:45:00|7708.1|7705.3|7705.7|7701.9|7708.4|7705.3|7705.1|7701.6|3
1687395000000|2023-06-22 00:50:00|7706.1|7702.3|7704.7|7700.9|7706.7|7703.3|7704.1|7700.5|7
1687395300000|2023-06-22 00:55:00|7704.3|7701.5|7710.4|7706.6|7710.4|7707.3|7704.3|7701.3|14
1687395600000|2023-06-22 01:00:00|7709.8|7707|7711.1|7708.3|7714.4|7711.3|7708.7|7704.9|42
1687395900000|2023-06-22 01:05:00|7711.7|7707.9|7706.4|7702.6|7711.7|7708.3|7704.3|7700.8|9
1687396200000|2023-06-22 01:10:00|7705.7|7701.9|7708.7|7704.9|7709.1|7705.9|7704.1|7700.9|10
1687396500000|2023-06-22 01:15:00|7709.1|7705.3|7709.1|7705.3|7709.1|7706.3|7707.1|7703.6|5
1687396800000|2023-06-22 01:20:00|7708.1|7703.9|7707.7|7704.9|7709.1|7705.3|7707.1|7703.9|5
1687397100000|2023-06-22 01:25:00|7707.4|7703.6|7703.4|7699.6|7708.1|7704.3|7703.1|7699.6|16
1687397400000|2023-06-22 01:30:00|7703.1|7700.3|7704.4|7700.6|7706.1|7702.6|7702.1|7698.6|13
1687397700000|2023-06-22 01:35:00|7704.1|7701.3|7709.4|7705.6|7710.4|7707.3|7704.1|7700.6|15
1687398000000|2023-06-22 01:40:00|7709.1|7706.3|7704.4|7700.6|7710.1|7706.3|7704.4|7700.6|25
1687398300000|2023-06-22 01:45:00|7704.1|7701.3|7709.4|7705.6|7709.4|7705.6|7702.1|7699.3|62
1687398600000|2023-06-22 01:50:00|7708.4|7705.3|7709.4|7705.6|7710.4|7707.3|7708.1|7704.6|84
1687398900000|2023-06-22 01:55:00|7709.1|7705.3|7705.4|7701.6|7709.4|7705.6|7704.1|7700.9|9
1687399200000|2023-06-22 02:00:00|7705.1|7702.3|7698.4|7695.6|7705.4|7702.3|7698.4|7695.6|78
1687399500000|2023-06-22 02:05:00|7698.1|7695.3|7699.4|7695.6|7700.7|7697.9|7696.4|7693.6|40
1687399800000|2023-06-22 02:10:00|7699.1|7695.3|7695.1|7692.3|7699.7|7696.3|7694.1|7690.9|36
1687400100000|2023-06-22 02:15:00|7695.7|7691.9|7696.7|7692.9|7699.1|7695.3|7695.7|7691.9|68
1687400400000|2023-06-22 02:20:00|7696.1|7693.3|7690.7|7686.9|7696.7|7693.3|7689.1|7685.9|78
1687400700000|2023-06-22 02:25:00|7691.1|7687.3|7693.7|7689.9|7694.7|7691.9|7691.1|7687.3|56
1687401000000|2023-06-22 02:30:00|7694.1|7690.9|7694.1|7691.3|7695.1|7691.9|7693.7|7689.9|15
1687401300000|2023-06-22 02:35:00|7693.7|7690.9|7694.1|7691.3|7694.7|7691.9|7692.7|7688.9|5
1687401600000|2023-06-22 02:40:00|7694.7|7690.9|7692.1|7689.3|7695.7|7692.9|7691.7|7687.9|128
1687401900000|2023-06-22 02:45:00|7691.7|7688.3|7696.1|7693.3|7697.1|7694.3|7691.7|7688.3|15
1687402200000|2023-06-22 02:50:00|7697.1|7693.9|7698.1|7695.3|7700.1|7696.9|7696.7|7693.9|24
1687402500000|2023-06-22 02:55:00|7698.7|7694.9|7698.1|7695.3|7699.7|7696.9|7698.1|7694.9|12
1687402800000|2023-06-22 03:00:00|7698.7|7694.9|7695.8|7693|7700.4|7697.3|7695.8|7692.4|179
1687403100000|2023-06-22 03:05:00|7695.4|7692|7697.4|7693.6|7697.8|7694|7695.4|7692|14
1687403400000|2023-06-22 03:10:00|7696.8|7694|7693.5|7689.7|7697.4|7694|7692.8|7689.7|50
1687403700000|2023-06-22 03:15:00|7693.2|7690.4|7688.8|7685|7693.5|7690.4|7688.5|7684.7|24
1687404000000|2023-06-22 03:20:00|7688.5|7686|7686.5|7683.7|7689.2|7686|7686.5|7683.7|13
1687404300000|2023-06-22 03:25:00|7686.8|7683|7687.5|7684.7|7689.2|7686.4|7686.5|7682.7|522
1687404600000|2023-06-22 03:30:00|7687.8|7685|7689.8|7687|7690.8|7687.7|7687.8|7684.7|461
1687404900000|2023-06-22 03:35:00|7690.8|7687.4|7692.5|7688.7|7693.8|7690.7|7690.2|7687|20
1687405200000|2023-06-22 03:40:00|7691.8|7689|7692.2|7688.4|7692.8|7689.7|7691.5|7688|2
1687405500000|2023-06-22 03:45:00|7691.8|7688|7692.8|7690|7693.5|7690|7690.5|7687.4|32
1687405800000|2023-06-22 03:50:00|7693.5|7689.7|7692.2|7688.4|7693.5|7690|7691.8|7688|15
1687406100000|2023-06-22 03:55:00|7691.8|7689|7694.5|7691.7|7694.5|7691.7|7691.8|7688.4|34
1687406400000|2023-06-22 04:00:00|7693.5|7690.7|7693.1|7690.3|7694.8|7691.7|7693.1|7690.3|103
1687406700000|2023-06-22 04:05:00|7693.5|7690.7|7691.5|7687.7|7694.5|7690.7|7691.1|7687.7|5
1687407000000|2023-06-22 04:10:00|7692.5|7688.7|7691.5|7687.7|7692.5|7688.7|7691.1|7687.7|7
1687407300000|2023-06-22 04:15:00|7691.1|7688.7|7691.1|7688.3|7691.1|7688.7|7690.1|7686.3|2
1687407600000|2023-06-22 04:20:00|7691.5|7687.3|7688.1|7685.3|7691.5|7688.3|7688.1|7684.7|8
1687407900000|2023-06-22 04:25:00|7689.1|7685.8|7684.1|7681.3|7689.5|7686.3|7684.1|7680.7|22
1687408200000|2023-06-22 04:30:00|7684.5|7680.7|7688.5|7685.7|7690.5|7686.7|7684.1|7680.7|30
1687408500000|2023-06-22 04:35:00|7688.1|7685.3|7687.1|7684.3|7688.5|7685.7|7687.1|7683.3|25
1687408800000|2023-06-22 04:40:00|7687.5|7684.7|7689.1|7685.3|7690.5|7687|7687.5|7684.3|16
1687409100000|2023-06-22 04:45:00|7689.5|7685.7|7687.1|7683.3|7689.5|7686.7|7686.1|7683.3|2
1687409400000|2023-06-22 04:50:00|7686.5|7683.7|7672.5|7668.7|7686.5|7683.7|7670.7|7667.9|538
1687409700000|2023-06-22 04:55:00|7672.1|7668.3|7671.5|7667.7|7672.1|7668.3|7668.1|7664.9|108
1687410000000|2023-06-22 05:00:00|7671.1|7668.3|7673.7|7669.9|7678.7|7675.3|7670.7|7667.3|247
1687410300000|2023-06-22 05:05:00|7674.1|7670.3|7670.7|7666.9|7674.1|7671.3|7670.1|7666.7|23
1687410600000|2023-06-22 05:10:00|7671.1|7667.3|7674.7|7671.9|7675.1|7671.9|7670.1|7667.3|15
1687410900000|2023-06-22 05:15:00|7675.1|7671.3|7674.1|7671.3|7675.1|7671.3|7672.1|7668.9|22
1687411200000|2023-06-22 05:20:00|7673.1|7670.3|7673.7|7670.9|7675.1|7671.9|7673.1|7669.9|28
1687411500000|2023-06-22 05:25:00|7674.1|7671.3|7673.7|7669.9|7674.1|7671.3|7672.3|7668.9|6
1687411800000|2023-06-22 05:30:00|7673.1|7670.3|7675.1|7671.3|7676.1|7672.7|7672.7|7668.9|109
1687412100000|2023-06-22 05:35:00|7674.7|7670.9|7673.5|7669.7|7674.7|7671.9|7672.1|7668.9|89
1687412400000|2023-06-22 05:40:00|7672.7|7668.9|7671.7|7667.9|7673.7|7670.3|7670.1|7666.7|32
1687412700000|2023-06-22 05:45:00|7671.1|7668.3|7672.7|7668.9|7674.1|7670.3|7671.1|7667.9|37
1687413000000|2023-06-22 05:50:00|7673.1|7669.3|7674.5|7671.7|7675.1|7671.7|7670.7|7666.9|34
1687413300000|2023-06-22 05:55:00|7675.1|7671.3|7673.1|7670.3|7675.1|7671.7|7672.1|7669.3|61
1687413600000|2023-06-22 06:00:00|7672.7|7669.9|7671.1|7667.3|7679.5|7676.3|7670.7|7666.9|167
1687413900000|2023-06-22 06:05:00|7670.7|7666.9|7680.1|7676.3|7683.8|7680.7|7670.1|7666.9|102
1687414200000|2023-06-22 06:10:00|7680.5|7676.7|7679.5|7675.7|7683.5|7679.7|7677.1|7673.9|59
1687414500000|2023-06-22 06:15:00|7679.1|7676.3|7684.3|7680.5|7686.5|7683.3|7679.1|7675.3|98
1687414800000|2023-06-22 06:20:00|7684.7|7680.9|7689.1|7686.3|7690.5|7686.7|7682.7|7679.3|178
1687415100000|2023-06-22 06:25:00|7689.5|7685.7|7687.1|7684.3|7690.7|7687.3|7687.1|7683.9|41
1687415400000|2023-06-22 06:30:00|7687.5|7683.7|7690.5|7686.7|7691.5|7688.3|7685.7|7681.9|118
1687415700000|2023-06-22 06:35:00|7690.1|7687.3|7683.7|7680.9|7690.5|7687.3|7681.1|7677.7|111
1687416000000|2023-06-22 06:40:00|7684.1|7680.3|7691.1|7688.3|7693.5|7690.7|7683.1|7680.3|410
1687416300000|2023-06-22 06:45:00|7691.5|7687.7|7699.1|7696.3|7700.7|7697.3|7690.5|7687.7|425
1687416600000|2023-06-22 06:50:00|7698.5|7695.3|7694.1|7690.3|7699|7695.7|7692.1|7688.7|81
1687416900000|2023-06-22 06:55:00|7693.5|7690.7|7696.1|7692.3|7698.5|7695.3|7690.5|7687.3|149
1687417200000|2023-06-22 07:00:00|7695.7|7692.9|7689.7|7686.9|7696.1|7693|7685.7|7682.9|290
1687417500000|2023-06-22 07:05:00|7690.1|7687.3|7701.1|7697.3|7702.5|7699.7|7685.5|7682.7|319
1687417800000|2023-06-22 07:10:00|7701.5|7697.7|7691.1|7687.3|7701.5|7698.3|7686.1|7682.9|416
1687418100000|2023-06-22 07:15:00|7690.7|7687.9|7688.1|7684.3|7696.1|7692.8|7685.1|7682.1|300
1687418400000|2023-06-22 07:20:00|7687.7|7683.9|7684.5|7681.7|7696.1|7692.7|7681.5|7678.3|391
1687418700000|2023-06-22 07:25:00|7685.1|7681.3|7693.5|7689.7|7697.5|7694.1|7684.1|7680.7|328
1687419000000|2023-06-22 07:30:00|7693.1|7690.3|7682.1|7678.3|7697.1|7693.9|7680.1|7676.9|399
1687419300000|2023-06-22 07:35:00|7681.5|7678.7|7690.1|7687.3|7692.1|7688.7|7681.1|7677.7|431
1687419600000|2023-06-22 07:40:00|7690.5|7687.7|7694.5|7691.7|7700.5|7697.7|7686.1|7682.7|706
1687419900000|2023-06-22 07:45:00|7694.1|7690.7|7685.5|7682.7|7695.5|7692.3|7683.6|7680.3|955
1687420200000|2023-06-22 07:50:00|7685.1|7682.3|7686.1|7682.3|7691.1|7687.3|7683.1|7679.7|190
1687420500000|2023-06-22 07:55:00|7685.7|7682.9|7689.5|7685.7|7697.5|7693.7|7685.1|7682.3|368
1687420800000|2023-06-22 08:00:00|7689.3|7686.5|7695.9|7693.1|7702.5|7699.7|7687.1|7684.1|2325
1687421100000|2023-06-22 08:05:00|7695.2|7692.4|7708.5|7705.7|7722.5|7718.9|7694.9|7692.1|1700
1687421400000|2023-06-22 08:10:00|7709.1|7705.3|7708.2|7704.4|7713.5|7709.7|7702.9|7699.1|911
1687421700000|2023-06-22 08:15:00|7707.9|7705.1|7703.2|7699.4|7714.9|7711.4|7699.9|7696.4|620
1687422000000|2023-06-22 08:20:00|7702.9|7700.1|7707.9|7705.1|7711.5|7708.1|7702.7|7699.9|999
1687422300000|2023-06-22 08:25:00|7708.5|7704.7|7684.2|7681.4|7710.9|7707.4|7682.5|7679.7|4344
1687422600000|2023-06-22 08:30:00|7684.5|7681.7|7664|7661.2|7686.2|7683.1|7662.6|7659.8|7270
1687422900000|2023-06-22 08:35:00|7664.4|7661.6|7669.4|7666.6|7673|7670|7664|7660.6|2534
1687423200000|2023-06-22 08:40:00|7669.8|7666|7662|7659.2|7669.8|7666|7661|7658.2|714
1687423500000|2023-06-22 08:45:00|7661.6|7658.8|7657.8|7655|7664|7660.8|7655.8|7652.6|967
1687423800000|2023-06-22 08:50:00|7658.4|7654.6|7661.4|7658.6|7667|7664.2|7653|7650.2|1227
1687424100000|2023-06-22 08:55:00|7662|7658.2|7667.4|7664.6|7669.2|7666.4|7656.4|7653|645
1687424400000|2023-06-22 09:00:00|7667|7664.2|7660.2|7657.4|7675|7672.2|7657.8|7655|1341
1687424700000|2023-06-22 09:05:00|7659.8|7657|7655.8|7652|7664.8|7661.6|7652.8|7649.6|722
1687425000000|2023-06-22 09:10:00|7655.4|7651.6|7641.6|7638.8|7659.8|7656.6|7637.6|7634.8|3801
1687425300000|2023-06-22 09:15:00|7641.2|7638.4|7633.2|7630.4|7646.2|7643.4|7630.2|7626.8|1097
1687425600000|2023-06-22 09:20:00|7632.8|7629|7620.6|7617.8|7634.6|7631.4|7616.4|7613.2|2487
1687425900000|2023-06-22 09:25:00|7621|7617.2|7617|7614.2|7628.8|7625.8|7614|7611.2|1314
1687426200000|2023-06-22 09:30:00|7617.4|7613.6|7612|7609.2|7619|7616.2|7608.6|7605.4|893
1687426500000|2023-06-22 09:35:00|7614|7610.2|7613.2|7610.4|7619.6|7616.2|7610.6|7607.2|714
1687426800000|2023-06-22 09:40:00|7614|7611.2|7624|7621.2|7625.4|7622.6|7613|7609.8|841
1687427100000|2023-06-22 09:45:00|7625|7620.8|7627|7624.2|7631.4|7626.8|7620.4|7617.6|1730
1687427400000|2023-06-22 09:50:00|7627.4|7623.6|7623.6|7620.8|7629|7626.2|7621|7617.8|769
1687427700000|2023-06-22 09:55:00|7624|7620.2|7621|7617.2|7626.4|7622.6|7618|7614.6|712
1687428000000|2023-06-22 10:00:00|7621.4|7617.6|7618.4|7615.6|7622.8|7619.6|7616.4|7613.6|486
1687428300000|2023-06-22 10:05:00|7618.8|7615|7626|7622.2|7627|7623.8|7613.6|7610.8|1236
1687428600000|2023-06-22 10:10:00|7625.6|7622.8|7615|7611.2|7626|7623.2|7613.6|7610.8|670
1687428900000|2023-06-22 10:15:00|7615.4|7612.2|7599|7595.2|7618.4|7615.2|7594.2|7591.2|2436
1687429200000|2023-06-22 10:20:00|7598.4|7595.6|7605.4|7602.6|7611|7607.6|7598|7595.2|670
1687429500000|2023-06-22 10:25:00|7605|7602.2|7577.4|7574.6|7605.6|7602.8|7573.8|7570.4|1979
1687429800000|2023-06-22 10:30:00|7577.8|7575|7579.8|7577|7587.2|7584.4|7575.4|7572.4|885
1687430100000|2023-06-22 10:35:00|7580.2|7576.4|7582.4|7579.6|7583.8|7580.6|7575.2|7572|851
1687430400000|2023-06-22 10:40:00|7583.8|7580|7591.2|7587.4|7593.6|7590|7580.8|7577.6|802
1687430700000|2023-06-22 10:45:00|7590.2|7588|7586.8|7584|7593.4|7590.4|7585.2|7582.2|577
1687431000000|2023-06-22 10:50:00|7587.2|7583.4|7580.2|7576.4|7589|7586.2|7578.2|7575|403
1687431300000|2023-06-22 10:55:00|7579.8|7577|7578.8|7575|7586.2|7583.4|7578.2|7575|455
1687431600000|2023-06-22 11:00:00|7578.2|7575.4|7567.2|7563.4|7580.2|7577|7565|7562|1070
1687431900000|2023-06-22 11:05:00|7566.8|7563|7551.6|7548.8|7567.2|7564.4|7548|7544.8|2303
1687432200000|2023-06-22 11:10:00|7551.2|7548.4|7551|7548.2|7564.2|7561.4|7548.2|7545|1125
1687432500000|2023-06-22 11:15:00|7551.6|7547.8|7554|7551.2|7557.6|7554.4|7548|7545.2|942
1687432800000|2023-06-22 11:20:00|7553.6|7550.2|7559.6|7556.8|7568|7565.2|7553|7550.2|999
1687433100000|2023-06-22 11:25:00|7559.4|7556.6|7560.6|7557.8|7562.8|7560|7556|7553.2|1062
1687433400000|2023-06-22 11:30:00|7561|7557.2|7561.6|7558.8|7567.6|7564.8|7555.6|7552.8|428
1687433700000|2023-06-22 11:35:00|7563|7559.2|7566.6|7563.8|7568.4|7565.2|7560.6|7557.8|375
1687434000000|2023-06-22 11:40:00|7567|7563.2|7566.6|7563.8|7569.2|7566.2|7563|7559.8|734
1687434300000|2023-06-22 11:45:00|7567|7564.2|7575.6|7571.8|7577.2|7574.2|7566.6|7563.8|1354
1687434600000|2023-06-22 11:50:00|7575|7572.2|7575.6|7571.8|7579.6|7576.8|7570.6|7567.2|1271
1687434900000|2023-06-22 11:55:00|7575|7572.2|7577.6|7574.8|7579|7575.2|7570.2|7566.8|1472
1687435200000|2023-06-22 12:00:00|7577.4|7574.6|7572.6|7568.8|7579|7576.2|7569.2|7565.8|554
1687435500000|2023-06-22 12:05:00|7572|7569.2|7587.2|7584.4|7588.2|7585.4|7569.6|7566.2|1164
1687435800000|2023-06-22 12:10:00|7586.8|7584|7582.4|7579.6|7587.8|7585|7571.3|7567.6|838
1687436100000|2023-06-22 12:15:00|7581.8|7579|7582.2|7579.4|7586.4|7583.6|7579.2|7576|652
1687436400000|2023-06-22 12:20:00|7581.8|7579|7583.4|7580.6|7587.2|7584.4|7578.8|7576|299
1687436700000|2023-06-22 12:25:00|7583.8|7581|7574.8|7572|7586.8|7584|7574.8|7571.6|1758
1687437000000|2023-06-22 12:30:00|7575|7572.2|7584.6|7581.8|7587.4|7583.6|7575|7572.2|1119
1687437300000|2023-06-22 12:35:00|7585|7582.2|7578.4|7575.6|7586|7582.8|7574|7570.8|468
1687437600000|2023-06-22 12:40:00|7579|7575.2|7568.8|7566|7585|7581.6|7567.2|7564|833
1687437900000|2023-06-22 12:45:00|7568.4|7565.6|7566|7563.2|7572.6|7569.8|7560.4|7556.6|1180
1687438200000|2023-06-22 12:50:00|7566.4|7563.6|7572|7568.2|7576|7572.2|7563.9|7560.6|527
1687438500000|2023-06-22 12:55:00|7571.4|7568.6|7565|7562.2|7573.4|7570.2|7562|7559.2|723
1687438800000|2023-06-22 13:00:00|7565.4|7562.6|7538.8|7536|7567.6|7564.6|7512.4|7509.6|4966
1687439100000|2023-06-22 13:05:00|7539.2|7535.4|7512.4|7508.6|7547.6|7544.8|7500.2|7497|2405
1687439400000|2023-06-22 13:10:00|7513.2|7509.6|7528.8|7525|7534.8|7531.6|7510.8|7507.6|2628
1687439700000|2023-06-22 13:15:00|7528.4|7525.6|7520.8|7518|7531.4|7528.6|7518.8|7515.4|1129
1687440000000|2023-06-22 13:20:00|7520.4|7517|7510.2|7506.4|7521.8|7518.4|7506.1|7502.8|2835
1687440300000|2023-06-22 13:25:00|7508.8|7506|7503.6|7500.8|7509.6|7506.8|7498.2|7495.4|1403
1687440600000|2023-06-22 13:30:00|7504.2|7500.4|7493|7490.2|7509.6|7506.4|7479.8|7476|3026
1687440900000|2023-06-22 13:35:00|7493.6|7489.8|7481.2|7478.4|7505.2|7502.2|7478.2|7475.4|3187
1687441200000|2023-06-22 13:40:00|7481.6|7478.8|7497|7494.2|7498.6|7495.4|7475|7471.7|1940
1687441500000|2023-06-22 13:45:00|7498|7493.7|7481.4|7477.6|7503.6|7500.2|7477.4|7474.6|1333
1687441800000|2023-06-22 13:50:00|7480.4|7476.6|7490|7486.2|7497|7494.2|7478.4|7475.6|1255
1687442100000|2023-06-22 13:55:00|7489|7485.2|7501.4|7497.6|7503|7500.2|7486.6|7483.8|2084
1687442400000|2023-06-22 14:00:00|7501|7497.2|7476|7473.2|7501.4|7498.6|7472.4|7469.2|8320
1687442700000|2023-06-22 14:05:00|7476.6|7472.8|7476.6|7473.8|7482.6|7479.3|7465|7461.8|1574
1687443000000|2023-06-22 14:10:00|7477|7474.2|7509.4|7506.6|7513.6|7510.2|7475|7471.8|5075
1687443300000|2023-06-22 14:15:00|7509|7506.2|7531.2|7528.4|7538.8|7535.6|7502.6|7499|5207
1687443600000|2023-06-22 14:20:00|7532.2|7529.4|7517.4|7514.6|7534.6|7531.2|7512.4|7508.6|2921
1687443900000|2023-06-22 14:25:00|7517.8|7515|7532.8|7529|7536.4|7533.4|7514.5|7511.4|1554
1687444200000|2023-06-22 14:30:00|7532.4|7529.6|7518.9|7515.1|7532.8|7529.6|7516.8|7513.4|727
1687444500000|2023-06-22 14:35:00|7518.8|7515|7516.8|7514|7528.4|7525.1|7513.8|7510.4|989
1687444800000|2023-06-22 14:40:00|7516.4|7513.6|7524.2|7521.4|7528|7525.2|7510.2|7507|4104
1687445100000|2023-06-22 14:45:00|7523.4|7520.6|7512.8|7509|7523.8|7521|7506.8|7503.6|1078
1687445400000|2023-06-22 14:50:00|7512.4|7508.6|7530|7527.2|7536|7532.2|7507.8|7504|1801
1687445700000|2023-06-22 14:55:00|7530.6|7526.8|7528.5|7520.7|7536|7532.6|7523|7519.8|1142
1687446000000|2023-06-22 15:00:00|7533|7525.2|7503.4|7499.6|7551.4|7545.7|7497.6|7494.4|3951
1687446300000|2023-06-22 15:05:00|7502.8|7500|7444|7441.2|7503.8|7501|7433.1|7429.4|8098
1687446600000|2023-06-22 15:10:00|7444.6|7440.8|7470|7467.2|7475.4|7472.2|7442.2|7439|3705
1687446900000|2023-06-22 15:15:00|7468.6|7464.8|7457|7453.2|7471.6|7468.2|7451.9|7448.2|2639
1687447200000|2023-06-22 15:20:00|7456|7452.6|7421.8|7418|7467|7463.8|7420.4|7416.6|3942
1687447500000|2023-06-22 15:25:00|7422.2|7419|7437.4|7434.6|7444.8|7441.6|7405.2|7401.8|9746
1687447800000|2023-06-22 15:30:00|7437.8|7434|7441|7438.2|7442.6|7439.6|7425.4|7422.2|3404
1687448100000|2023-06-22 15:35:00|7441.8|7438|7428.4|7424.6|7460.4|7457.6|7427.3|7423.5|3767
1687448400000|2023-06-22 15:40:00|7428.6|7424.8|7441.4|7437.6|7444.4|7441|7425|7422.2|2392
1687448700000|2023-06-22 15:45:00|7440.8|7438|7421.2|7418.4|7445.8|7442.6|7419|7415.8|994
1687449000000|2023-06-22 15:50:00|7421.6|7418.8|7417|7414.2|7424.6|7421.8|7409.6|7406.4|2837
1687449300000|2023-06-22 15:55:00|7418|7413.8|7432.4|7428.6|7435.4|7432.1|7417|7413.8|2303
1687449600000|2023-06-22 16:00:00|7431.8|7429|7445.3|7441.5|7452.2|7448.6|7430.3|7427|2064
1687449900000|2023-06-22 16:05:00|7444.8|7441|7433.9|7430.1|7446.4|7443.6|7425.2|7422|1967
1687450200000|2023-06-22 16:10:00|7433.6|7429.8|7435.6|7432.8|7445.2|7442.4|7431.6|7428.1|2481
1687450500000|2023-06-22 16:15:00|7437|7434.2|7424|7421.2|7439.6|7436.2|7421.2|7417.7|1036
1687450800000|2023-06-22 16:20:00|7423.6|7420.8|7437.3|7434.5|7440.3|7436.5|7421.5|7418.2|855
1687451100000|2023-06-22 16:25:00|7438|7434.2|7424.4|7421.6|7438.3|7434.5|7416.4|7413.2|1216
1687451400000|2023-06-22 16:30:00|7424|7421.2|7428.7|7424.9|7435.4|7432.6|7423.4|7420.2|1028
1687451700000|2023-06-22 16:35:00|7428.1|7425.3|7410.1|7406.3|7428.1|7425.3|7409.8|7406|2241
1687452000000|2023-06-22 16:40:00|7409.8|7406|7414.9|7411.1|7422.1|7419|7408.8|7405.6|1018
1687452300000|2023-06-22 16:45:00|7414.5|7411.7|7409.3|7406.5|7415.5|7412.7|7398.3|7395|4169
1687452600000|2023-06-22 16:50:00|7408.9|7405.1|7387.5|7384.7|7409.7|7406.5|7386.5|7383.7|3874
1687452900000|2023-06-22 16:55:00|7387.9|7385.1|7399.5|7395.7|7402|7398.3|7377.9|7374.9|3083
1687453200000|2023-06-22 17:00:00|7399.1|7396.3|7400.5|7396.7|7404.1|7400.9|7397.3|7394.1|1922
1687453500000|2023-06-22 17:05:00|7399.9|7397.1|7398.5|7395.7|7407.5|7404.5|7397.5|7394.1|1287
1687453800000|2023-06-22 17:10:00|7399.5|7396.1|7407.5|7403.7|7409.9|7406.7|7397.3|7394.1|952
1687454100000|2023-06-22 17:15:00|7408.5|7404.7|7423.4|7419.6|7428|7424.4|7405.9|7402.7|5434
1687454400000|2023-06-22 17:20:00|7423.8|7421|7432.6|7429.8|7446|7442.2|7422.7|7419.4|1220
1687454700000|2023-06-22 17:25:00|7433.2|7429.4|7430.6|7426.8|7435.8|7432.4|7422|7418.8|999
1687455000000|2023-06-22 17:30:00|7431|7427.2|7411.4|7408.6|7437|7433.2|7410.8|7407.6|806
1687455300000|2023-06-22 17:35:00|7411.8|7408|7414.8|7411|7420.4|7417.2|7410.4|7406.8|1641
1687455600000|2023-06-22 17:40:00|7414.4|7411.6|7413.4|7410.6|7419.8|7416.6|7407.8|7404.6|836
1687455900000|2023-06-22 17:45:00|7413.8|7411|7418|7415.2|7419.4|7416.2|7411.4|7407.6|775
1687456200000|2023-06-22 17:50:00|7417.8|7415|7415.4|7412.6|7421|7418.2|7414|7410.8|1248
1687456500000|2023-06-22 17:55:00|7415|7412.2|7396.4|7392.6|7415.4|7412.2|7395.4|7392.2|1328
1687456800000|2023-06-22 18:00:00|7396|7392.2|7406.8|7404|7408.4|7405|7395|7391.6|768
1687457100000|2023-06-22 18:05:00|7407.4|7404.6|7403.8|7400|7409.2|7405.4|7400.8|7397.6|797
1687457400000|2023-06-22 18:10:00|7403.2|7400.4|7417.8|7415|7421.6|7418.6|7403.2|7399.6|1905
1687457700000|2023-06-22 18:15:00|7418.4|7414.6|7413.2|7410.4|7422.6|7419.8|7412.6|7409.4|1602
1687458000000|2023-06-22 18:20:00|7414.2|7410.8|7432|7428.2|7437.6|7434.2|7406.6|7403.8|2537
1687458300000|2023-06-22 18:25:00|7431.6|7427.8|7430.2|7427.4|7438|7434.8|7424.6|7420.8|4872
1687458600000|2023-06-22 18:30:00|7429.8|7427|7424.2|7420.4|7435.6|7432.8|7422.8|7420|2271
1687458900000|2023-06-22 18:35:00|7424.6|7420.8|7427.2|7424.4|7432.2|7429.2|7423.2|7420|264
1687459200000|2023-06-22 18:40:00|7427.4|7424.6|7426.6|7422.8|7431.6|7427.9|7424.8|7421.4|659
1687459500000|2023-06-22 18:45:00|7426.2|7422.4|7424.6|7420.8|7430.4|7427.6|7423.6|7419.8|273
1687459800000|2023-06-22 18:50:00|7424|7421.2|7430.4|7427.6|7433.2|7430|7424|7421.2|991
1687460100000|2023-06-22 18:55:00|7430|7427.2|7430.4|7427.6|7434.8|7432|7428.8|7425.6|270
1687460400000|2023-06-22 19:00:00|7430.8|7428|7431|7427.2|7433.6|7430.2|7430.2|7426.8|846
1687460700000|2023-06-22 19:05:00|7431.6|7427.8|7430.6|7427.8|7435|7431.8|7429.2|7425.8|311
1687461000000|2023-06-22 19:10:00|7431|7427.2|7429.6|7425.8|7432.6|7429.2|7428.6|7425.8|319
1687461300000|2023-06-22 19:15:00|7429|7426.2|7425.2|7422.4|7429.6|7426.8|7424.6|7421.4|192
1687461600000|2023-06-22 19:20:00|7425.6|7422.8|7426.4|7422.6|7427.4|7424.6|7421.4|7418.2|421
1687461900000|2023-06-22 19:25:00|7425.8|7423|7414.6|7411.8|7426.4|7423|7414.2|7411.4|732
1687462200000|2023-06-22 19:30:00|7415.2|7411.4|7411.6|7408.8|7417|7413.8|7409.6|7406.8|165
1687462500000|2023-06-22 19:35:00|7412|7408.2|7410|7406.2|7413|7409.6|7408|7405.2|370
1687462800000|2023-06-22 19:40:00|7410.4|7406.6|7412.4|7409.6|7413|7410|7408|7405|77
1687463100000|2023-06-22 19:45:00|7413|7409.2|7424|7420.2|7424.4|7421|7412.4|7409.2|628
1687463400000|2023-06-22 19:50:00|7424.4|7420.6|7425.8|7423|7427.8|7424.6|7422.8|7419.1|159
1687463700000|2023-06-22 19:55:00|7425.4|7422.6|7424.4|7421.6|7425.8|7422.6|7420|7416.2|364
1687464000000|2023-06-22 20:00:00|7424.8|7421|7419.8|7416|7424.8|7421|7418.4|7415.2|112
1687464300000|2023-06-22 20:05:00|7419.4|7415.6|7425.6|7421.8|7427|7423.8|7419|7415.6|216
1687464600000|2023-06-22 20:10:00|7425.2|7421.4|7424|7421.2|7428|7424.2|7423.6|7420.8|60
1687464900000|2023-06-22 20:15:00|7423.6|7420.8|7426.2|7422.4|7427.6|7424.8|7422.2|7418.8|218
1687465200000|2023-06-22 20:20:00|7425.6|7422.8|7425.6|7422.8|7428.2|7425.4|7425.2|7421.4|172
1687465500000|2023-06-22 20:25:00|7425.2|7422.4|7426.2|7422.4|7428.2|7425.4|7425.2|7421.4|50
1687465800000|2023-06-22 20:30:00|7425.6|7422.8|7428.6|7425.8|7429.2|7425.8|7421.2|7418|83
1687466100000|2023-06-22 20:35:00|7429.6|7426.2|7425.2|7421.4|7430|7426.2|7425.2|7421.4|119
1687466400000|2023-06-22 20:40:00|7424.8|7422|7429|7425.2|7430|7426.6|7424.8|7422|63
1687466700000|2023-06-22 20:45:00|7428.4|7425.6|7428.4|7425.6|7430|7426.6|7427|7423.2|131
1687467000000|2023-06-22 20:50:00|7429|7425.2|7429.1|7426.3|7430|7426.6|7425.4|7422.2|70
1687467300000|2023-06-22 20:55:00|7428.6|7425.3|7438|7434.2|7439.2|7435.4|7428.1|7424.9|217
1687467600000|2023-06-22 21:00:00|7437.2|7433.4|7436.5|7433.7|7437.2|7433.7|7436.5|7433.4|0
1687468200000|2023-06-22 21:10:00|7436.1|7433.3|7435.4|7431.6|7436.3|7433.3|7435.4|7431.6|5
1687468800000|2023-06-22 21:20:00|7435.8|7432|7436.2|7432.4|7437.9|7432.7|7435.1|7430.1|5
1687469100000|2023-06-22 21:25:00|7436.6|7432.8|7437.1|7433.3|7438.8|7433.3|7436.6|7430.9|7
1687469400000|2023-06-22 21:30:00|7437.2|7433.4|7438.6|7430.8|7439.3|7433.4|7436.8|7430.8|9
1687469700000|2023-06-22 21:35:00|7438.5|7430.7|7437.8|7434|7440.2|7434|7435.7|7430.3|7
1687470000000|2023-06-22 21:40:00|7438.2|7434.4|7439.7|7435.9|7440.3|7436|7438.2|7432.5|11
1687470300000|2023-06-22 21:45:00|7438.7|7435.5|7440.3|7436.5|7440.3|7436.5|7438.7|7435.5|6
1687470600000|2023-06-22 21:50:00|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|0
1687470900000|2023-06-22 21:55:00|7440.3|7436.5|7439.7|7436.9|7440.3|7436.9|7439.7|7436.5|4
1687478400000|2023-06-23 00:00:00|7417.1|7413.3|7431.1|7427.3|7431.9|7428.3|7417.1|7413.3|523
1687478700000|2023-06-23 00:05:00|7431.5|7427.7|7422.9|7420.1|7431.5|7427.7|7422.5|7419.7|85
1687479000000|2023-06-23 00:10:00|7422.5|7418.7|7427.3|7423.5|7427.3|7424.1|7420.9|7417.7|33
1687479300000|2023-06-23 00:15:00|7426.5|7422.7|7430.9|7427.1|7431.9|7429.1|7423.1|7419.7|37
1687479600000|2023-06-23 00:20:00|7429.5|7425.7|7422.9|7419.1|7429.5|7426.1|7420.9|7417.3|23
1687479900000|2023-06-23 00:25:00|7422.3|7419.5|7426.1|7423.3|7428.7|7425.1|7422.3|7419.1|91
1687480200000|2023-06-23 00:30:00|7427.1|7424.3|7425.1|7421.3|7428.7|7425.3|7422.7|7418.9|86
1687480500000|2023-06-23 00:35:00|7425.5|7421.7|7424.9|7422.1|7426.1|7422.4|7422.5|7419.3|136
1687480800000|2023-06-23 00:40:00|7424.1|7421.3|7428.9|7425.1|7429.9|7426.7|7423.1|7419.9|374
1687481100000|2023-06-23 00:45:00|7428.5|7425.7|7431.3|7428.5|7431.9|7429.1|7428.5|7424.7|46
1687481400000|2023-06-23 00:50:00|7432.3|7429.1|7437.1|7434.3|7437.1|7434.3|7431.9|7429.1|248
1687481700000|2023-06-23 00:55:00|7437.5|7434.7|7436.9|7433.1|7438.3|7435.1|7434.9|7431.1|54
1687482000000|2023-06-23 01:00:00|7435.9|7432.1|7430.1|7426.3|7436.9|7433.5|7428.5|7425.1|19
1687482300000|2023-06-23 01:05:00|7429.5|7426.7|7433.1|7429.3|7434.5|7430.7|7429.5|7426.1|22
1687482600000|2023-06-23 01:10:00|7432.5|7429.7|7429.1|7425.3|7433.1|7429.7|7428.1|7424.8|2
1687482900000|2023-06-23 01:15:00|7429.6|7425.8|7428.2|7424.4|7432.6|7428.8|7427.6|7424.4|7
1687483200000|2023-06-23 01:20:00|7427.6|7424.8|7425.6|7422.8|7428.2|7424.8|7422.2|7418.4|104
1687483500000|2023-06-23 01:25:00|7426.2|7422.4|7425.6|7422.8|7428|7424.8|7425.6|7421.8|10
1687483800000|2023-06-23 01:30:00|7425.4|7422.6|7420.6|7417.8|7425.4|7422.6|7418.2|7414.8|26
1687484100000|2023-06-23 01:35:00|7420.8|7418|7404|7400.2|7422.2|7418.8|7403|7399.6|236
1687484400000|2023-06-23 01:40:00|7403.4|7400.6|7401|7397.2|7405.1|7402|7400.4|7397.2|201
1687484700000|2023-06-23 01:45:00|7401.2|7397.4|7401.8|7398|7403.6|7399.8|7398.4|7395.1|208
1687485000000|2023-06-23 01:50:00|7401|7397.2|7403|7399.2|7405|7401.2|7400.6|7397.2|10
1687485300000|2023-06-23 01:55:00|7402.4|7399.6|7401.8|7398|7405|7401.2|7400|7396.2|14
1687485600000|2023-06-23 02:00:00|7400.9|7397.1|7399.8|7396|7402.4|7398.6|7397.6|7394|291
1687485900000|2023-06-23 02:05:00|7399.4|7396.6|7399.8|7396|7401.8|7398.6|7397.4|7394.2|49
1687486200000|2023-06-23 02:10:00|7399.4|7396.6|7400|7396.2|7401.8|7398.6|7398.4|7395.2|44
1687486500000|2023-06-23 02:15:00|7399.4|7395.6|7398|7394.2|7399.4|7395.6|7394.4|7391.2|21
1687486800000|2023-06-23 02:20:00|7398.8|7395|7396.2|7393.4|7400.4|7396.6|7396.2|7392.6|44
1687487100000|2023-06-23 02:25:00|7395.4|7392.6|7393|7390.2|7398.8|7395.6|7393|7390.2|151
1687487400000|2023-06-23 02:30:00|7393.4|7390.6|7393.8|7390|7394.8|7391.6|7392|7388.2|16
1687487700000|2023-06-23 02:35:00|7393.4|7390.6|7390.2|7386.4|7394.8|7391.6|7389.8|7386.4|114
1687488000000|2023-06-23 02:40:00|7389.8|7386|7392.4|7388.6|7392.4|7388.6|7387.9|7384.1|159
1687488300000|2023-06-23 02:45:00|7391.8|7389|7396.4|7393.6|7398.6|7395.2|7391.8|7388.6|36
1687488600000|2023-06-23 02:50:00|7397|7393.2|7394.4|7390.6|7398|7394.6|7393.4|7389.7|22
1687488900000|2023-06-23 02:55:00|7394.8|7391|7390.8|7387|7394.8|7392|7389|7385.6|60
1687489200000|2023-06-23 03:00:00|7390.4|7386.6|7390.8|7387|7392.8|7389|7390|7386.6|7
1687489500000|2023-06-23 03:05:00|7390.4|7386.6|7382.2|7378.4|7390.4|7386.6|7380.8|7377|215
1687489800000|2023-06-23 03:10:00|7381.8|7378|7380.8|7377|7382.6|7379.4|7377.2|7373.8|165
1687490100000|2023-06-23 03:15:00|7381.6|7377.8|7379.2|7375.4|7383.2|7379.8|7377.2|7373.8|43
1687490400000|2023-06-23 03:20:00|7379.6|7376.4|7379.6|7375.8|7382|7378.8|7379.2|7375.4|64
1687490700000|2023-06-23 03:25:00|7379.2|7376.4|7379.4|7375.6|7381|7378|7378.8|7375|20
1687491000000|2023-06-23 03:30:00|7379.8|7376|7377.2|7374.4|7380.2|7377|7376.2|7373|38
1687491300000|2023-06-23 03:35:00|7376.8|7374|7377.2|7374.4|7377.6|7374.8|7373.6|7370.4|115
1687491600000|2023-06-23 03:40:00|7377.8|7374|7377.6|7374.8|7378.2|7375.4|7376.2|7373|56
1687491900000|2023-06-23 03:45:00|7377.2|7374.4|7375.2|7372.4|7377.8|7375|7374.6|7371.4|136
1687492200000|2023-06-23 03:50:00|7374.6|7371.4|7372.2|7369.4|7376|7372.8|7372.2|7368.4|131
1687492500000|2023-06-23 03:55:00|7371.8|7368.4|7358.2|7354.4|7372.6|7369.8|7354.4|7351|687
1687492800000|2023-06-23 04:00:00|7357.6|7354.8|7359.2|7355.4|7360.2|7357.4|7356.2|7352.4|77
1687493100000|2023-06-23 04:05:00|7358.2|7354.4|7361.2|7358.4|7363.8|7360.4|7356.8|7353.4|66
1687493400000|2023-06-23 04:10:00|7361.6|7357.8|7347.1|7343.3|7361.6|7357.8|7345.6|7342.8|322
1687493700000|2023-06-23 04:15:00|7348.1|7345.3|7346.9|7343.1|7349.1|7345.3|7345.5|7342.1|66
1687494000000|2023-06-23 04:20:00|7346.1|7342.3|7344.9|7341.1|7346.1|7342.7|7342.5|7339.1|54
1687494300000|2023-06-23 04:25:00|7345.3|7342.1|7339.5|7335.7|7345.5|7342.1|7337.1|7333.3|134
1687494600000|2023-06-23 04:30:00|7339.1|7335.3|7335.5|7332.7|7341.9|7338.3|7333.9|7331.1|159
1687494900000|2023-06-23 04:35:00|7335.9|7332.1|7349.1|7346.3|7350.1|7346.9|7334.4|7331.1|165
1687495200000|2023-06-23 04:40:00|7349.9|7346.1|7352.1|7348.3|7353.9|7350.7|7346.9|7343.7|79
1687495500000|2023-06-23 04:45:00|7351.5|7348.7|7352.5|7349.7|7355.5|7351.7|7349.5|7346.3|74
1687495800000|2023-06-23 04:50:00|7352.9|7350.1|7357.9|7355.1|7359.5|7355.7|7352.9|7349.7|45
1687496100000|2023-06-23 04:55:00|7356.5|7353.7|7356.9|7353.1|7360.5|7357.3|7355.5|7352.1|74
1687496400000|2023-06-23 05:00:00|7356.5|7352.7|7360.1|7356.3|7361|7357.7|7356.5|7352.7|33
1687496700000|2023-06-23 05:05:00|7360.5|7357.7|7360.9|7357.1|7362.1|7358.7|7358.5|7355.1|28
1687497000000|2023-06-23 05:10:00|7361.1|7357.3|7360.5|7356.7|7362.1|7359.1|7358.7|7355.2|21
1687497300000|2023-06-23 05:15:00|7360.1|7356.3|7359.5|7355.7|7362.5|7359.3|7358.7|7355.3|22
1687497600000|2023-06-23 05:20:00|7359.1|7355.3|7359.1|7355.3|7360.5|7356.7|7358.1|7354.7|22
1687497900000|2023-06-23 05:25:00|7359.5|7356.7|7349.5|7346.7|7360.1|7356.7|7348.5|7345.7|76
1687498200000|2023-06-23 05:30:00|7350.1|7346.3|7356.7|7352.9|7358.3|7354.9|7348.1|7345.3|138
1687498500000|2023-06-23 05:35:00|7356.3|7353.5|7353.3|7349.5|7359.3|7355.9|7352.3|7349.3|28
1687498800000|2023-06-23 05:40:00|7353.7|7349.9|7362.7|7358.9|7365.3|7361.9|7352.7|7349.5|77
1687499100000|2023-06-23 05:45:00|7363.1|7359.3|7358.3|7354.5|7363.1|7359.3|7354.7|7351.5|208
1687499400000|2023-06-23 05:50:00|7358.1|7354.3|7362.7|7359.9|7365.7|7361.9|7357.7|7354.3|130
1687499700000|2023-06-23 05:55:00|7363.3|7359.5|7359.5|7355.7|7365.1|7361.3|7356.3|7353.5|198
1687500000000|2023-06-23 06:00:00|7359.9|7356.1|7350.3|7346.5|7362.7|7359.5|7339.7|7336.3|222
1687500300000|2023-06-23 06:05:00|7350.1|7346.3|7339.7|7335.9|7350.7|7346.9|7338.3|7334.5|99
1687500600000|2023-06-23 06:10:00|7339.1|7335.3|7349.1|7345.3|7353.3|7349.9|7338.7|7335.3|222
1687500900000|2023-06-23 06:15:00|7349.5|7345.7|7348.5|7344.7|7352.5|7349.7|7338.3|7334.5|1061
1687501200000|2023-06-23 06:20:00|7348.9|7345.1|7347.5|7344.7|7352.1|7348.7|7346.5|7343.3|125
1687501500000|2023-06-23 06:25:00|7347.9|7345.1|7361.3|7357.5|7364.7|7361.1|7347.9|7344.1|148
1687501800000|2023-06-23 06:30:00|7360.9|7357.1|7373.9|7370.1|7375|7371.2|7360.5|7356.7|274
1687502100000|2023-06-23 06:35:00|7373.5|7369.7|7372.5|7369.7|7377.5|7374.7|7370.5|7367.1|180
1687502400000|2023-06-23 06:40:00|7372.9|7369.1|7369.7|7365.9|7377.7|7373.9|7369.7|7365.9|93
1687502700000|2023-06-23 06:45:00|7370.1|7366.3|7371.1|7367.3|7375.1|7371.7|7369.1|7366.3|73
1687503000000|2023-06-23 06:50:00|7370.7|7367.9|7372.5|7369.7|7376.1|7372.9|7370.7|7367.9|108
1687503300000|2023-06-23 06:55:00|7373.9|7370.1|7379.7|7376.9|7381.5|7378.7|7373.5|7369.7|165
1687503600000|2023-06-23 07:00:00|7380.7|7377.3|7370.5|7367.7|7382.1|7378.7|7370.5|7367.3|402
1687503900000|2023-06-23 07:05:00|7371.1|7367.3|7371.5|7368.7|7373.1|7369.3|7360.5|7357.3|294
1687504200000|2023-06-23 07:10:00|7372.1|7368.3|7363.7|7359.9|7373.1|7369.7|7359.1|7355.3|350
1687504500000|2023-06-23 07:15:00|7364.1|7360.3|7351.3|7347.5|7364.1|7360.3|7349.7|7346.9|385
1687504800000|2023-06-23 07:20:00|7352.1|7348.3|7347.7|7343.9|7355.7|7352.7|7343.5|7340.3|408
1687505100000|2023-06-23 07:25:00|7347.1|7344.3|7331.9|7328.1|7347.1|7344.3|7323.5|7320.1|1070
1687505400000|2023-06-23 07:30:00|7331.5|7327.7|7300.3|7297.5|7331.5|7327.7|7299.9|7296.5|1278
1687505700000|2023-06-23 07:35:00|7300.9|7297.1|7291.3|7288.5|7308.3|7304.7|7290.3|7286.9|802
1687506000000|2023-06-23 07:40:00|7291.7|7288.9|7295.5|7292.7|7305.5|7302.1|7289.7|7286.5|586
1687506300000|2023-06-23 07:45:00|7296.1|7292.3|7309.5|7306.7|7310.9|7307.5|7295.3|7291.9|522
1687506600000|2023-06-23 07:50:00|7309.9|7306.1|7306.5|7302.7|7309.9|7306.1|7300.9|7297.1|300
1687506900000|2023-06-23 07:55:00|7305.9|7303.1|7301.5|7298.7|7308.9|7305.7|7298.3|7295.5|596
1687507200000|2023-06-23 08:00:00|7302.9|7299.1|7303.9|7300.1|7310.5|7306.7|7297.3|7294.1|611
1687507500000|2023-06-23 08:05:00|7304.3|7300.5|7308.9|7306.1|7312.9|7309.1|7303.5|7300.1|210
1687507800000|2023-06-23 08:10:00|7310.1|7306.3|7316.9|7313.1|7318.9|7315.1|7305.1|7301.3|1371
1687508100000|2023-06-23 08:15:00|7315.9|7312.7|7323.5|7320.7|7327.5|7324.7|7315.9|7312.1|883
1687508400000|2023-06-23 08:20:00|7324.5|7321.2|7328.5|7324.7|7341.1|7337.7|7323.1|7319.3|2123
1687508700000|2023-06-23 08:25:00|7328.1|7324.3|7322.3|7318.5|7333.7|7330.3|7321.5|7318.3|4298
1687509000000|2023-06-23 08:30:00|7320.7|7317.9|7320.5|7316.7|7328.4|7324.6|7306.7|7302.9|2441
1687509300000|2023-06-23 08:35:00|7320.9|7317.7|7308.7|7304.9|7323.9|7321.1|7300.7|7296.9|1050
1687509600000|2023-06-23 08:40:00|7307.7|7304.3|7310.3|7306.5|7316.1|7312.9|7303.6|7299.8|865
1687509900000|2023-06-23 08:45:00|7310.5|7306.7|7314.5|7310.7|7322.3|7318.9|7305.9|7302.5|626
1687510200000|2023-06-23 08:50:00|7314.9|7311.7|7310.7|7306.9|7314.9|7311.7|7303.9|7300.5|477
1687510500000|2023-06-23 08:55:00|7311.3|7307.9|7316.3|7312.5|7316.3|7313.5|7300.1|7296.3|727
1687510800000|2023-06-23 09:00:00|7315.7|7311.9|7317.7|7313.9|7327.5|7323.7|7313.9|7310.5|1444
1687511100000|2023-06-23 09:05:00|7317.3|7313.5|7312.7|7309.9|7321.3|7317.5|7301.2|7297.4|663
1687511400000|2023-06-23 09:10:00|7315.2|7311.4|7320.6|7316.8|7322.2|7319.4|7312.7|7309.9|379
1687511700000|2023-06-23 09:15:00|7320.2|7316.4|7321.7|7318.9|7326.2|7322.9|7316.7|7313.9|1258
1687512000000|2023-06-23 09:20:00|7321.2|7317.4|7317.9|7314.1|7321.2|7317.6|7306.9|7304.1|919
1687512300000|2023-06-23 09:25:00|7318.3|7314.5|7302.3|7298.5|7318.3|7314.5|7297.3|7293.5|403
1687512600000|2023-06-23 09:30:00|7301.9|7298.1|7309.3|7305.5|7312.3|7309.1|7299.9|7296.5|325
1687512900000|2023-06-23 09:35:00|7308.9|7306.1|7314.3|7311.5|7322.4|7319.1|7306.9|7304.1|364
1687513200000|2023-06-23 09:40:00|7314.8|7312|7320.8|7317|7320.8|7318|7312.3|7308.7|241
1687513500000|2023-06-23 09:45:00|7320.4|7316.6|7324.1|7320.3|7328.5|7325.1|7315.9|7312.6|869
1687513800000|2023-06-23 09:50:00|7323.5|7319.7|7320.5|7317.7|7325.1|7321.3|7316.1|7312.7|347
1687514100000|2023-06-23 09:55:00|7320.1|7317.3|7360.3|7356.5|7364.7|7361.5|7320.1|7316.9|2039
1687514400000|2023-06-23 10:00:00|7359.7|7356.9|7370.3|7366.5|7372.3|7369.3|7355.3|7351.9|1017
1687514700000|2023-06-23 10:05:00|7370.7|7366.9|7365.3|7362.5|7372.3|7368.5|7361.3|7358.5|816
1687515000000|2023-06-23 10:10:00|7366.3|7363.5|7361.3|7357.5|7371.6|7368.3|7358.1|7354.9|538
1687515300000|2023-06-23 10:15:00|7361.1|7357.3|7363.5|7359.7|7371.7|7367.9|7359.9|7356.1|620
1687515600000|2023-06-23 10:20:00|7363.1|7359.3|7364.7|7360.9|7370.5|7367.2|7358.6|7355.3|218
1687515900000|2023-06-23 10:25:00|7365.1|7361.3|7366.1|7362.3|7372.6|7368.9|7364.6|7360.8|181
1687516200000|2023-06-23 10:30:00|7365.6|7361.8|7355|7351.2|7367.1|7363.3|7351.1|7347.8|404
1687516500000|2023-06-23 10:35:00|7354.6|7350.8|7348.6|7344.8|7359|7355.2|7346.6|7343.8|138
1687516800000|2023-06-23 10:40:00|7347.6|7343.8|7324.8|7321|7349.6|7346.2|7324|7321|1567
1687517100000|2023-06-23 10:45:00|7325.2|7321.4|7335.8|7333|7346.2|7342.8|7324.8|7321.4|372
1687517400000|2023-06-23 10:50:00|7336.2|7333.4|7330.2|7326.4|7338.2|7335.4|7329.8|7326.4|307
1687517700000|2023-06-23 10:55:00|7329.8|7327|7321.8|7318|7332.2|7328.4|7311.8|7308.4|510
1687518000000|2023-06-23 11:00:00|7320.8|7317.8|7325.2|7322.4|7326.3|7323|7311.8|7309|440
1687518300000|2023-06-23 11:05:00|7324.8|7322|7338.2|7334.4|7341.2|7338|7323.2|7320.4|261
1687518600000|2023-06-23 11:10:00|7337.6|7334.8|7348.2|7344.4|7348.2|7344.4|7337.6|7334|294
1687518900000|2023-06-23 11:15:00|7348|7344.2|7344.2|7340.4|7349.2|7346|7339.8|7336.4|268
1687519200000|2023-06-23 11:20:00|7343.8|7340|7353.4|7349.6|7355.9|7352.1|7341.8|7338.4|432
1687519500000|2023-06-23 11:25:00|7353|7350.2|7345.5|7341.7|7354.8|7351.6|7342|7338.7|479
1687519800000|2023-06-23 11:30:00|7345.4|7341.6|7363.8|7361|7364.9|7362|7343|7340.2|429
1687520100000|2023-06-23 11:35:00|7364|7361.2|7359.4|7356.6|7364.6|7361.2|7352.8|7349.6|582
1687520400000|2023-06-23 11:40:00|7359.2|7355.6|7358.8|7355|7362.8|7359.6|7347.8|7344.6|212
1687520700000|2023-06-23 11:45:00|7359|7355.2|7357.4|7354.6|7360.4|7357|7354|7350.6|244
1687521000000|2023-06-23 11:50:00|7357|7354.2|7353.2|7350.4|7361.4|7358|7351.8|7348|556
1687521300000|2023-06-23 11:55:00|7353.8|7350|7353.8|7351|7355.8|7353|7346.2|7343.4|267
1687521600000|2023-06-23 12:00:00|7354.8|7351.5|7347|7343.2|7357.8|7354|7343.4|7339.6|282
1687521900000|2023-06-23 12:05:00|7346|7342|7331.8|7328|7347.4|7344|7330.4|7327.2|494
1687522200000|2023-06-23 12:10:00|7331.4|7328.6|7338.4|7334.6|7346|7343|7330.9|7327.6|412
1687522500000|2023-06-23 12:15:00|7338.8|7335.6|7324.3|7320.5|7338.8|7335.6|7323.8|7320.4|688
1687522800000|2023-06-23 12:20:00|7324.2|7320.4|7324.2|7320.4|7330.6|7327.8|7315.2|7311.4|943
1687523100000|2023-06-23 12:25:00|7325.2|7321.4|7335.4|7331.6|7338.2|7335|7323.8|7321|843
1687523400000|2023-06-23 12:30:00|7334.4|7330.6|7327|7323.2|7334.4|7330.6|7322|7318.6|517
1687523700000|2023-06-23 12:35:00|7326.4|7323.6|7323.4|7319.6|7329.9|7327|7321.4|7318|567
1687524000000|2023-06-23 12:40:00|7322.4|7318.6|7312.2|7309.4|7322.4|7318.6|7307.2|7304.4|1126
1687524300000|2023-06-23 12:45:00|7312.8|7309|7313.8|7311|7318.8|7315.6|7303.6|7300.4|1063
1687524600000|2023-06-23 12:50:00|7313.4|7310.6|7313.4|7309.6|7318.4|7315|7308|7304.8|606
1687524900000|2023-06-23 12:55:00|7313|7309.2|7307.8|7304|7315|7311.6|7307|7303.6|502
1687525200000|2023-06-23 13:00:00|7306|7303.2|7286.7|7282.9|7307|7303.3|7274|7270.4|3155
1687525500000|2023-06-23 13:05:00|7287.2|7283.4|7273.2|7269.4|7296.2|7292.4|7267.3|7263.5|914
1687525800000|2023-06-23 13:10:00|7273.4|7269.6|7252.3|7249.5|7276.1|7272.4|7251.7|7248.5|2001
1687526100000|2023-06-23 13:15:00|7252.8|7249|7245.7|7242.9|7258.3|7255|7243.7|7240.4|1869
1687526400000|2023-06-23 13:20:00|7246.7|7243.9|7234.7|7230.9|7247.1|7243.9|7228.7|7225.3|1775
1687526700000|2023-06-23 13:25:00|7234.3|7230.5|7253.7|7250.9|7261.2|7258|7231.3|7226.6|1508
1687527000000|2023-06-23 13:30:00|7255.3|7251.5|7255.1|7251.3|7264.7|7261.5|7246.1|7242.3|1070
1687527300000|2023-06-23 13:35:00|7254.1|7250.3|7268.9|7265.1|7270.3|7267.1|7249.3|7245.9|1364
1687527600000|2023-06-23 13:40:00|7268.4|7265.6|7293.9|7290.1|7302.9|7299.1|7267.4|7264.1|2289
1687527900000|2023-06-23 13:45:00|7295.2|7291.4|7308.3|7305.5|7317.9|7315.1|7291.9|7288.1|1467
1687528200000|2023-06-23 13:50:00|7307.7|7304.5|7323.9|7320.1|7342.4|7338.6|7307.3|7304|2346
1687528500000|2023-06-23 13:55:00|7323.4|7319.6|7317|7313.2|7334.4|7330.6|7303.9|7300.1|730
1687528800000|2023-06-23 14:00:00|7317.4|7313.6|7316.5|7312.7|7323.4|7319.6|7308.9|7305.1|463
1687529100000|2023-06-23 14:05:00|7315|7311.2|7314|7310.2|7329.9|7326.7|7305.5|7301.7|534
1687529400000|2023-06-23 14:10:00|7314.5|7310.7|7300|7296.2|7323|7319.2|7293.9|7290.6|1241
1687529700000|2023-06-23 14:15:00|7300.5|7296.7|7319.5|7315.7|7337|7333.2|7299.5|7295.7|718
1687530000000|2023-06-23 14:20:00|7320|7316.2|7321.5|7317.7|7330.5|7327.7|7308.5|7304.7|721
1687530300000|2023-06-23 14:25:00|7321|7317.2|7313.5|7309.7|7323.3|7319.5|7304|7300.7|538
1687530600000|2023-06-23 14:30:00|7312.9|7309.1|7319.9|7317.1|7323|7319.2|7303.5|7300.1|855
1687530900000|2023-06-23 14:35:00|7319.1|7316.3|7341.5|7337.7|7345.5|7342.1|7319.1|7316.3|894
1687531200000|2023-06-23 14:40:00|7341|7337.2|7321.1|7317.3|7341|7337.2|7307.9|7304.7|665
1687531500000|2023-06-23 14:45:00|7321.5|7317.7|7329.6|7325.8|7343.6|7339.8|7320.5|7316.7|1975
1687531800000|2023-06-23 14:50:00|7328.6|7324.8|7346.1|7342.3|7347.1|7343.3|7324.6|7320.8|604
1687532100000|2023-06-23 14:55:00|7345.5|7341.7|7334.2|7331.4|7346.1|7342.8|7332.2|7328.4|1562
1687532400000|2023-06-23 15:00:00|7334.6|7330.8|7361.2|7357.4|7364.5|7361.3|7320.6|7317.3|1807
1687532700000|2023-06-23 15:05:00|7360.8|7357|7331.1|7327.3|7360.8|7357.4|7327.2|7323.9|1185
1687533000000|2023-06-23 15:10:00|7330.9|7327.1|7332.7|7328.9|7338.7|7335.9|7316.7|7313.9|933
1687533300000|2023-06-23 15:15:00|7332.1|7328.3|7342.7|7338.9|7349.7|7345.9|7330.7|7327|943
1687533600000|2023-06-23 15:20:00|7343.1|7339.3|7359.7|7355.9|7360.7|7357.3|7341.1|7337.9|925
1687533900000|2023-06-23 15:25:00|7360.1|7356.3|7381.4|7377.6|7398.4|7395.6|7357.1|7353.9|4412
1687534200000|2023-06-23 15:30:00|7380.4|7377|7378.3|7375.5|7383.8|7380.4|7359.5|7355.7|2741
1687534500000|2023-06-23 15:35:00|7379.1|7376.3|7380.5|7376.7|7382.6|7379.3|7362.9|7359.7|823
1687534800000|2023-06-23 15:40:00|7381.5|7377.7|7377.9|7374.1|7386.1|7382.7|7369.9|7366.5|546
1687535100000|2023-06-23 15:45:00|7378.3|7374.5|7390.9|7388.1|7394.3|7391.1|7378.3|7374.5|878
1687535400000|2023-06-23 15:50:00|7391.5|7388.7|7368.3|7364.5|7391.9|7389.1|7365.3|7362.5|664
1687535700000|2023-06-23 15:55:00|7369.3|7365.5|7377.7|7374.9|7377.7|7374.9|7357.3|7354|516
1687536000000|2023-06-23 16:00:00|7377.3|7374.5|7365.3|7361.5|7379.7|7376.5|7365.3|7361.5|511
1687536300000|2023-06-23 16:05:00|7365.5|7361.7|7371.7|7367.9|7373.3|7370.1|7351.7|7348.5|671
1687536600000|2023-06-23 16:10:00|7372.3|7368.5|7365.3|7361.5|7372.3|7368.5|7360.3|7357.1|267
1687536900000|2023-06-23 16:15:00|7365.1|7361.3|7374.9|7371.1|7376.7|7373.1|7357.3|7353.5|422
1687537200000|2023-06-23 16:20:00|7375.3|7372.5|7375.3|7371.5|7385.3|7381.5|7370.3|7366.5|598
1687537500000|2023-06-23 16:25:00|7375.7|7371.9|7364.2|7360.4|7379.9|7376.1|7362.2|7358.9|732
1687537800000|2023-06-23 16:30:00|7364.6|7360.8|7367.6|7363.8|7375.2|7371.4|7360.2|7356.9|702
1687538100000|2023-06-23 16:35:00|7367.2|7363.4|7361|7358.2|7370.2|7366.8|7355|7351.8|526
1687538400000|2023-06-23 16:40:00|7360.6|7357.8|7365.6|7361.8|7372|7369.2|7360.6|7357.2|367
1687538700000|2023-06-23 16:45:00|7366|7362.2|7364.6|7360.8|7371.5|7368.2|7360|7356.2|217
1687539000000|2023-06-23 16:50:00|7364|7361.2|7364.2|7361.4|7372.2|7368.8|7363.2|7359.4|426
1687539300000|2023-06-23 16:55:00|7364.6|7361.8|7366.8|7363|7367.8|7364.4|7352.2|7348.4|449
1687539600000|2023-06-23 17:00:00|7366.6|7362.8|7355.3|7351.5|7371.8|7368.5|7351.3|7347.5|661
1687539900000|2023-06-23 17:05:00|7354.8|7352|7366.8|7363|7369.3|7366|7350.9|7347.1|405
1687540200000|2023-06-23 17:10:00|7366.9|7363.1|7366.3|7362.5|7367.9|7364.5|7359.3|7356.5|375
1687540500000|2023-06-23 17:15:00|7365.9|7363.1|7370.4|7366.6|7380.9|7377.5|7365.9|7363|403
1687540800000|2023-06-23 17:20:00|7370.9|7367.1|7381.4|7378.6|7382.4|7379|7369.9|7366.6|335
1687541100000|2023-06-23 17:25:00|7380.9|7378.1|7380.1|7376.3|7385.4|7382.1|7377.9|7374.1|338
1687541400000|2023-06-23 17:30:00|7380.5|7376.7|7377.9|7374.1|7383.5|7380.1|7373.8|7370.6|346
1687541700000|2023-06-23 17:35:00|7378.9|7375.1|7381.4|7378.6|7392.5|7389.1|7377.9|7374.6|666
1687542000000|2023-06-23 17:40:00|7380.9|7378.1|7372.4|7368.6|7383.4|7380|7367.9|7364.6|216
1687542300000|2023-06-23 17:45:00|7372.5|7368.7|7380.5|7376.7|7381.9|7378.6|7371.9|7368.6|178
1687542600000|2023-06-23 17:50:00|7380.9|7377.1|7377|7373.2|7383.9|7380.1|7371|7367.6|243
1687542900000|2023-06-23 17:55:00|7376|7373.6|7385|7381.2|7389|7386|7375.4|7372.6|336
1687543200000|2023-06-23 18:00:00|7384.4|7381.6|7386.5|7383.7|7391|7388|7381.4|7378.2|243
1687543500000|2023-06-23 18:05:00|7386|7383.2|7390.5|7386.7|7392.5|7388.9|7380|7376.6|420
1687543800000|2023-06-23 18:10:00|7390.6|7386.8|7400.4|7396.6|7400.4|7397.2|7390.5|7386.8|1131
1687544100000|2023-06-23 18:15:00|7399.8|7397|7398.5|7395.7|7400.4|7397.2|7394|7390.7|646
1687544400000|2023-06-23 18:20:00|7399|7396.2|7406.1|7403.3|7418.1|7414.7|7392.5|7389.3|1465
1687544700000|2023-06-23 18:25:00|7406.7|7402.9|7405.7|7402.9|7409.6|7406.8|7392.1|7388.3|3621
1687545000000|2023-06-23 18:30:00|7406.1|7402.3|7398.7|7394.9|7411.3|7407.9|7398.1|7394.3|1046
1687545300000|2023-06-23 18:35:00|7398.3|7395.9|7399.7|7396.9|7399.9|7396.9|7394.3|7391.5|361
1687545600000|2023-06-23 18:40:00|7399.3|7396.5|7397.3|7394.5|7399.7|7396.9|7394.7|7391.9|879
1687545900000|2023-06-23 18:45:00|7396.3|7393.5|7395.9|7392.1|7397.3|7394.5|7390.7|7387.9|178
1687546200000|2023-06-23 18:50:00|7396.7|7392.9|7404.3|7400.5|7404.3|7401.3|7395.3|7391.9|54
1687546500000|2023-06-23 18:55:00|7403.3|7399.9|7403.3|7400.5|7410.3|7406.9|7403.3|7399.9|51
1687546800000|2023-06-23 19:00:00|7403.9|7400.1|7406.7|7402.9|7407.3|7403.5|7399.3|7395.5|153
1687547100000|2023-06-23 19:05:00|7406.3|7403.5|7409.3|7406.5|7409.7|7406.9|7406.3|7403.1|110
1687547400000|2023-06-23 19:10:00|7410.7|7406.9|7404.7|7401.9|7410.7|7406.9|7403.3|7400.5|181
1687547700000|2023-06-23 19:15:00|7404.3|7401.5|7405.3|7402.5|7409.3|7405.9|7404.3|7401.5|135
1687548000000|2023-06-23 19:20:00|7406.3|7403.4|7401.3|7397.5|7406.7|7403.4|7399.7|7396.9|69
1687548300000|2023-06-23 19:25:00|7401.7|7397.9|7403.3|7399.5|7405.7|7402.4|7400.7|7397.5|128
1687548600000|2023-06-23 19:30:00|7403.7|7399.9|7408.3|7404.5|7408.3|7405.5|7403.3|7399.9|270
1687548900000|2023-06-23 19:35:00|7409.3|7405.5|7413.9|7410.1|7414.3|7411.5|7408.3|7404.5|75
1687549200000|2023-06-23 19:40:00|7414.3|7410.5|7416.8|7413|7416.8|7413.5|7412.8|7409.1|33
1687549500000|2023-06-23 19:45:00|7416.3|7412.5|7415.9|7412.1|7416.8|7413.5|7414.3|7411|49
1687549800000|2023-06-23 19:50:00|7416.3|7412.5|7416.3|7412.5|7418.3|7415|7413.9|7411|56
1687550100000|2023-06-23 19:55:00|7416.8|7414|7413.3|7409.5|7418.3|7414.5|7411.9|7408.5|139
1687550400000|2023-06-23 20:00:00|7412.3|7409|7414.3|7411.5|7417.3|7414|7411.8|7408.4|30
1687550700000|2023-06-23 20:05:00|7414.8|7411|7418.3|7414.5|7418.3|7415|7413.9|7410.5|65
1687551000000|2023-06-23 20:10:00|7418.2|7414.4|7414.3|7410.5|7418.2|7414.4|7413.3|7409.5|31
1687551300000|2023-06-23 20:15:00|7415.3|7411.5|7418.3|7414.5|7418.8|7415|7414.8|7411.5|28
1687551600000|2023-06-23 20:20:00|7417.9|7415.1|7420.8|7418|7421.8|7419|7417.9|7415.1|50
1687551900000|2023-06-23 20:25:00|7421.4|7417.6|7426.7|7423.9|7428.7|7424.9|7420.8|7417.6|893
1687552200000|2023-06-23 20:30:00|7427.7|7424.3|7428.9|7425.1|7429.7|7425.9|7426.3|7422.5|136
1687552500000|2023-06-23 20:35:00|7429.3|7426.5|7429.9|7427.1|7430.3|7427.5|7428.9|7425.9|282
1687552800000|2023-06-23 20:40:00|7430.9|7428.1|7434.9|7431.1|7434.9|7431.1|7430.7|7427.5|130
1687553100000|2023-06-23 20:45:00|7435.7|7431.9|7442.2|7438.4|7451.8|7446.5|7434.5|7430.5|781
1687553400000|2023-06-23 20:50:00|7442.7|7438.9|7440|7436.2|7444.1|7440.3|7437.6|7434.7|162
1687553700000|2023-06-23 20:55:00|7439.5|7436.7|7443|7435.2|7444.9|7441.9|7437.5|7434.7|324
1687554000000|2023-06-23 21:00:00|7443.1|7435.3|7446|7438.2|7446|7438.2|7443.1|7435.3|2
1687730400000|2023-06-25 22:00:00|7449.7|7445.9|7449.4|7445.6|7462.6|7456.2|7436.9|7433.5|413
1687730700000|2023-06-25 22:05:00|7451.4|7443.6|7453.9|7450.1|7455.4|7451.1|7448|7443.6|774
1687731000000|2023-06-25 22:10:00|7453.4|7450.6|7465.3|7462.5|7465.8|7462.5|7453.4|7449.5|430
1687731300000|2023-06-25 22:15:00|7466.4|7462.6|7489.8|7486|7490.8|7487.1|7466.4|7462.6|276
1687731600000|2023-06-25 22:20:00|7487.8|7484|7483.9|7480.1|7490.3|7486.9|7483.9|7480.1|207
1687731900000|2023-06-25 22:25:00|7483.4|7479.6|7483.8|7480|7490.3|7487.5|7483.3|7479.6|61
1687732200000|2023-06-25 22:30:00|7483.4|7479.6|7479.4|7475.6|7483.4|7479.6|7474.9|7472|20
1687732500000|2023-06-25 22:35:00|7479.8|7476|7482.8|7479|7484.3|7480.5|7479.8|7476|27
1687732800000|2023-06-25 22:40:00|7481.8|7478|7482.9|7479.1|7483.9|7480.6|7479.8|7476|81
1687733100000|2023-06-25 22:45:00|7483.8|7480|7483.9|7480.1|7483.9|7480.1|7475.4|7472|99
1687733400000|2023-06-25 22:50:00|7484.1|7480.3|7487.3|7483.5|7487.8|7484|7483.9|7480.1|22
1687733700000|2023-06-25 22:55:00|7487.4|7483.6|7490.8|7488|7490.8|7488|7487.4|7483.6|89
1687734000000|2023-06-25 23:00:00|7490.4|7487.6|7483.9|7480.1|7491.3|7488|7483.9|7480.1|33
1687734300000|2023-06-25 23:05:00|7483.4|7479.6|7482.4|7478.6|7484.4|7481.1|7482.4|7478.6|297
1687734600000|2023-06-25 23:10:00|7481.4|7478|7483.9|7481.1|7484.4|7481.1|7481.4|7478|1
1687734900000|2023-06-25 23:15:00|7484.4|7480.6|7483.9|7480.1|7484.4|7480.6|7482.4|7478.6|1
1687735200000|2023-06-25 23:20:00|7483.5|7480.7|7483.9|7480.1|7484.4|7480.7|7483.4|7480.1|2
1687735500000|2023-06-25 23:25:00|7483.4|7480.6|7484.4|7480.6|7484.4|7481.1|7482.9|7479.1|7
1687735800000|2023-06-25 23:30:00|7483.9|7481.1|7483.9|7480.1|7484.4|7481.1|7481.9|7478.1|11
1687736100000|2023-06-25 23:35:00|7484.4|7480.6|7484.8|7481|7485.4|7481.6|7483.4|7479.6|24
1687736400000|2023-06-25 23:40:00|7484.4|7480.6|7482.4|7478.6|7484.8|7481|7482|7478.2|3
1687736700000|2023-06-25 23:45:00|7481.9|7478.1|7480.9|7477.1|7482.9|7479.1|7479.9|7476.1|4
1687737000000|2023-06-25 23:50:00|7480.8|7477|7483|7479.2|7483.8|7480|7480.4|7476.6|0
1687737300000|2023-06-25 23:55:00|7483.9|7480.1|7480.4|7477.6|7483.9|7480.1|7480.3|7477|51
1687737600000|2023-06-26 00:00:00|7480.8|7477|7468.4|7464.6|7483.9|7480.1|7465.4|7462|32
1687737900000|2023-06-26 00:05:00|7468.8|7465|7461.8|7458|7468.9|7465.6|7455.8|7452|48
1687738200000|2023-06-26 00:10:00|7461.9|7458.1|7458.8|7455|7464.9|7461.6|7457.4|7453.6|11
1687738500000|2023-06-26 00:15:00|7459.4|7456|7460.9|7457.1|7463.8|7460.1|7457.8|7454.5|151
1687738800000|2023-06-26 00:20:00|7458.9|7455.1|7466.8|7463|7466.8|7463.6|7457.9|7454.1|66
1687739100000|2023-06-26 00:25:00|7467.4|7463.6|7465.4|7461.6|7467.4|7463.6|7462.4|7458.6|33
1687739400000|2023-06-26 00:30:00|7465.5|7461.7|7466.8|7463|7466.8|7463|7461.8|7458|7
1687739700000|2023-06-26 00:35:00|7466.9|7463.1|7469.8|7466|7470.8|7467|7466.4|7463|9
1687740000000|2023-06-26 00:40:00|7468.8|7465|7466.8|7463|7469.9|7466.1|7465.4|7462|8
1687740300000|2023-06-26 00:45:00|7466.9|7463.1|7465.8|7462|7467.8|7464|7464.8|7461|1
1687740600000|2023-06-26 00:50:00|7465.4|7463|7468.8|7465|7468.8|7465|7465.4|7462|7
1687740900000|2023-06-26 00:55:00|7468.9|7465.1|7473.8|7470|7476.8|7473|7468.9|7465.1|18
1687741200000|2023-06-26 01:00:00|7473.4|7470.6|7442.8|7439|7474.8|7471|7438.8|7436|292
1687741500000|2023-06-26 01:05:00|7441.8|7438|7445.9|7442.1|7451.9|7449.1|7436.3|7432.5|264
1687741800000|2023-06-26 01:10:00|7445.8|7442|7437.8|7434|7449.4|7445.6|7435.4|7432|88
1687742100000|2023-06-26 01:15:00|7437.4|7433.6|7455.7|7451.9|7456.3|7452.5|7435.9|7432.1|89
1687742400000|2023-06-26 01:20:00|7454.8|7451|7447.8|7444|7455.8|7452|7446.4|7442.6|8
1687742700000|2023-06-26 01:25:00|7446.9|7443.1|7435.3|7431.5|7448.9|7445.1|7433.9|7430.1|175
1687743000000|2023-06-26 01:30:00|7434.4|7430.6|7427.8|7424|7444.9|7441.1|7427.8|7424|117
1687743300000|2023-06-26 01:35:00|7428.8|7425|7431.3|7427.5|7431.9|7428.5|7420.7|7417.5|320
1687743600000|2023-06-26 01:40:00|7432.3|7428.5|7433.3|7430.5|7439.8|7436.5|7426.8|7423|17
1687743900000|2023-06-26 01:45:00|7433.8|7430|7426.8|7423|7434.8|7431|7425.8|7422|21
1687744200000|2023-06-26 01:50:00|7426.2|7423.4|7423.8|7420|7426.3|7423.4|7416.8|7413|199
1687744500000|2023-06-26 01:55:00|7425.8|7421|7416.3|7412.5|7425.8|7422|7415.8|7412.1|116
1687744800000|2023-06-26 02:00:00|7416.8|7413|7427.9|7424.1|7429.9|7426.1|7414.9|7411.5|180
1687745100000|2023-06-26 02:05:00|7427.8|7424|7417.3|7413.5|7431.9|7428.1|7415.8|7412|81
1687745400000|2023-06-26 02:10:00|7416.4|7412.6|7435.9|7432.1|7436.4|7432.6|7416.3|7412.5|341
1687745700000|2023-06-26 02:15:00|7436|7432.2|7431.9|7428.1|7438.4|7434.6|7431|7427.2|78
1687746000000|2023-06-26 02:20:00|7432|7428.2|7429|7425.2|7432|7428.2|7428.4|7425.1|18
1687746300000|2023-06-26 02:25:00|7429.9|7426.1|7429.3|7425.5|7433|7429.2|7426.9|7423.5|31
1687746600000|2023-06-26 02:30:00|7428.9|7425.1|7424.8|7421|7429.3|7425.5|7420.8|7417|198
1687746900000|2023-06-26 02:35:00|7424.3|7421.5|7417.8|7414|7427.8|7424|7417.8|7414|227
1687747200000|2023-06-26 02:40:00|7417.9|7414.1|7419.9|7416.1|7424.3|7420.5|7417.8|7414|50
1687747500000|2023-06-26 02:45:00|7420.9|7417.1|7421.4|7418.6|7421.9|7418.6|7418.3|7414.5|46
1687747800000|2023-06-26 02:50:00|7421.9|7418.1|7423.4|7419.6|7427|7423.6|7420.4|7417.1|113
1687748100000|2023-06-26 02:55:00|7423.3|7419.5|7414|7410.2|7423.3|7419.5|7412.9|7409.1|40
1687748400000|2023-06-26 03:00:00|7414.9|7411.1|7404|7400.2|7417.4|7414.1|7402.4|7398.6|368
1687748700000|2023-06-26 03:05:00|7404.9|7402.1|7397.9|7394.1|7405.9|7402.6|7387.4|7384.1|252
1687749000000|2023-06-26 03:10:00|7398.4|7394.6|7401.4|7397.6|7404.9|7401.1|7398.4|7394.6|66
1687749300000|2023-06-26 03:15:00|7400.9|7397.1|7404.4|7401.6|7407.4|7403.6|7391.9|7388.5|131
1687749600000|2023-06-26 03:20:00|7404.9|7401.1|7403|7399.2|7406.9|7403.5|7402.4|7399.1|147
1687749900000|2023-06-26 03:25:00|7403.9|7400.1|7402|7398.2|7405.4|7401.6|7400.5|7396.7|17
1687750200000|2023-06-26 03:30:00|7401.4|7397.6|7401.9|7398.1|7402.9|7399.1|7400.9|7397.2|9
1687750500000|2023-06-26 03:35:00|7401.4|7398.6|7401.4|7397.6|7401.9|7399.1|7399.4|7396.1|3
1687750800000|2023-06-26 03:40:00|7400.9|7397.1|7397.9|7394.1|7401.9|7398.6|7397.3|7393.6|50
1687751100000|2023-06-26 03:45:00|7397.4|7393.6|7400.9|7397.1|7402.9|7399.1|7396.9|7393.6|41
1687751400000|2023-06-26 03:50:00|7400.4|7397.6|7400.9|7397.1|7402.4|7398.6|7399.4|7396.1|12
1687751700000|2023-06-26 03:55:00|7399.9|7396.5|7400.4|7396.6|7400.9|7397.1|7398.9|7396.1|15
1687752000000|2023-06-26 04:00:00|7400.9|7397.1|7403.9|7400.1|7404.3|7400.6|7399.9|7396.6|6
1687752300000|2023-06-26 04:05:00|7404.9|7402.1|7409.4|7405.6|7409.4|7406.1|7404.9|7401.8|63
1687752600000|2023-06-26 04:10:00|7410|7406.2|7413.9|7410.1|7414.9|7411.6|7410|7406.2|55
1687752900000|2023-06-26 04:15:00|7413.4|7409.6|7414.4|7411.6|7414.4|7411.6|7412.9|7409.6|13
1687753200000|2023-06-26 04:20:00|7414.9|7411.1|7416|7412.2|7416.4|7412.6|7414.4|7410.6|5
1687753500000|2023-06-26 04:25:00|7415.4|7412.6|7414.9|7411.1|7416|7412.6|7414.4|7410.6|1
1687753800000|2023-06-26 04:30:00|7414.4|7411.6|7415.4|7411.6|7416.3|7412.5|7414.4|7411.1|3
1687754100000|2023-06-26 04:35:00|7415.9|7412.6|7420.4|7416.6|7420.4|7416.6|7415.4|7412.1|44
1687754400000|2023-06-26 04:40:00|7420.9|7417.6|7417.9|7415.1|7420.9|7417.6|7415.4|7412.1|11
1687754700000|2023-06-26 04:45:00|7418.9|7415.6|7420.9|7417.1|7421.3|7418.1|7417.9|7414.6|4
1687755000000|2023-06-26 04:50:00|7420.3|7417.5|7422|7418.2|7424|7420.5|7417.9|7414.1|89
1687755300000|2023-06-26 04:55:00|7422.4|7418.6|7423.9|7420.1|7424|7420.6|7422|7418.2|2
1687755600000|2023-06-26 05:00:00|7423.4|7419.6|7412.4|7409.6|7423.4|7419.6|7412.4|7408.6|62
1687755900000|2023-06-26 05:05:00|7412.9|7410.1|7414.9|7411.1|7418.9|7415.6|7412.9|7409.7|16
1687756200000|2023-06-26 05:10:00|7414.4|7410.6|7420.4|7417.6|7420.9|7417.6|7413.9|7410.1|31
1687756500000|2023-06-26 05:15:00|7419.9|7417.1|7415|7411.2|7419.9|7417.1|7413.9|7410.2|9
1687756800000|2023-06-26 05:20:00|7415.9|7412.1|7417.9|7414.1|7417.9|7414.1|7413.4|7409.6|9
1687757100000|2023-06-26 05:25:00|7416.9|7413.6|7417.9|7414.1|7420.9|7417.1|7415.9|7413.1|15
1687757400000|2023-06-26 05:30:00|7417.4|7413.6|7422|7418.2|7422|7418.2|7407.4|7403.6|332
1687757700000|2023-06-26 05:35:00|7421.9|7418.1|7427.9|7424.1|7428.5|7425.1|7418.9|7415.2|43
1687758000000|2023-06-26 05:40:00|7426.5|7423.7|7421.9|7419.1|7426.9|7423.7|7420.5|7417.1|52
1687758300000|2023-06-26 05:45:00|7422.5|7418.7|7423.5|7419.7|7427|7423.2|7422.5|7418.7|25
1687758600000|2023-06-26 05:50:00|7424|7420.2|7426.5|7423.7|7431.4|7428.1|7423|7419.2|47
1687758900000|2023-06-26 05:55:00|7425.9|7422.1|7426.5|7422.7|7428|7425.2|7424|7420.2|61
1687759200000|2023-06-26 06:00:00|7426.4|7422.6|7443.5|7439.7|7444|7440.7|7422.5|7419.1|319
1687759500000|2023-06-26 06:05:00|7442.9|7439.1|7438.9|7436.1|7444|7440.2|7434.9|7431.1|334
1687759800000|2023-06-26 06:10:00|7437.9|7434.1|7434.9|7431.1|7440.5|7436.7|7434.5|7431.1|41
1687760100000|2023-06-26 06:15:00|7433.9|7430.1|7435.5|7431.7|7437.4|7433.6|7432.5|7429.3|141
1687760400000|2023-06-26 06:20:00|7434.9|7431.1|7448.4|7444.6|7451.5|7448.7|7434.5|7431.1|187
1687760700000|2023-06-26 06:25:00|7448.3|7444.5|7447.5|7444.7|7452.4|7448.6|7444.9|7441.1|144
1687761000000|2023-06-26 06:30:00|7448.5|7445.1|7453.9|7450.1|7458.5|7455.7|7446.5|7443.7|173
1687761300000|2023-06-26 06:35:00|7454.9|7451.1|7461|7457.2|7461.5|7457.7|7453|7449.7|43
1687761600000|2023-06-26 06:40:00|7461.5|7457.7|7466|7462.2|7466|7462.7|7456.4|7452.6|148
1687761900000|2023-06-26 06:45:00|7466.4|7462.6|7466.5|7462.7|7473.5|7469.7|7465.5|7461.7|258
1687762200000|2023-06-26 06:50:00|7466|7462.2|7468.5|7464.7|7474.5|7471.2|7465|7461.7|57
1687762500000|2023-06-26 06:55:00|7468|7464.2|7469.9|7466.1|7471|7467.7|7460.9|7458.1|941
1687762800000|2023-06-26 07:00:00|7469|7465.2|7467.5|7463.7|7482.5|7478.7|7461.5|7457.7|397
1687763100000|2023-06-26 07:05:00|7466.9|7463.1|7466.4|7462.6|7471.4|7467.6|7459.9|7456.6|240
1687763400000|2023-06-26 07:10:00|7466.8|7463|7448.4|7445.6|7468.3|7464.5|7447.9|7444.1|346
1687763700000|2023-06-26 07:15:00|7449|7445.2|7443.8|7440|7459.4|7455.6|7441.4|7438|85
1687764000000|2023-06-26 07:20:00|7442.8|7439.6|7453.8|7451|7459.3|7455.6|7441.8|7439|141
1687764300000|2023-06-26 07:25:00|7453.4|7449.6|7452.4|7448.6|7458.4|7455|7448.8|7445.6|370
1687764600000|2023-06-26 07:30:00|7452.9|7449.1|7407.1|7403.3|7453.4|7450|7406.1|7402.9|947
1687764900000|2023-06-26 07:35:00|7406.6|7403.8|7403.6|7399.8|7411.1|7407.3|7392.1|7388.3|560
1687765200000|2023-06-26 07:40:00|7403.1|7399.3|7405.6|7401.8|7407.2|7403.4|7395.7|7392.8|536
1687765500000|2023-06-26 07:45:00|7406.5|7402.7|7414|7410.2|7416.5|7413.2|7403.6|7400.3|356
1687765800000|2023-06-26 07:50:00|7413|7409.2|7420.6|7416.8|7422.5|7418.7|7412|7408.7|187
1687766100000|2023-06-26 07:55:00|7421.6|7417.8|7429.5|7426.7|7430|7426.7|7421|7417.2|265
1687766400000|2023-06-26 08:00:00|7429|7426.2|7416.5|7412.7|7430|7426.2|7407.5|7403.7|819
1687766700000|2023-06-26 08:05:00|7416.1|7412.3|7410.6|7406.8|7426.1|7422.7|7409.1|7405.3|288
1687767000000|2023-06-26 08:10:00|7410.1|7407.3|7401.5|7398.7|7417.5|7414.3|7401.5|7398.2|473
1687767300000|2023-06-26 08:15:00|7401.4|7398.6|7367.2|7363.4|7410.5|7406.7|7361.8|7358|1556
1687767600000|2023-06-26 08:20:00|7366.3|7362.5|7375|7371.2|7384.5|7381.6|7361.8|7358|1107
1687767900000|2023-06-26 08:25:00|7376|7372.2|7369.3|7366.5|7379|7375.2|7365.4|7362.1|3624
1687768200000|2023-06-26 08:30:00|7369.8|7367|7386.7|7382.9|7394.1|7390.3|7366.8|7363.4|1872
1687768500000|2023-06-26 08:35:00|7386.1|7382.3|7389.6|7385.8|7402.1|7398.9|7383.6|7380.3|780
1687768800000|2023-06-26 08:40:00|7389.1|7385.3|7374.1|7371.3|7393.5|7389.7|7373.6|7370.8|433
1687769100000|2023-06-26 08:45:00|7372.6|7369.8|7372.1|7368.3|7392.1|7388.8|7369.1|7364.4|537
1687769400000|2023-06-26 08:50:00|7371.2|7367.4|7371.6|7367.8|7380.1|7376.8|7368.2|7364.8|397
1687769700000|2023-06-26 08:55:00|7371.2|7368.4|7393.8|7390|7396.2|7393|7371.2|7367.4|791
1687770000000|2023-06-26 09:00:00|7394.2|7390.4|7403.7|7399.9|7406.2|7403.4|7390.7|7386.9|345
1687770300000|2023-06-26 09:05:00|7402.8|7399|7414.2|7410.4|7419.8|7416.4|7400.2|7396.4|612
1687770600000|2023-06-26 09:10:00|7413.8|7410|7421.7|7417.9|7423.2|7419.4|7412.3|7408.5|413
1687770900000|2023-06-26 09:15:00|7421.2|7417.4|7424.7|7420.9|7425.2|7421.9|7415.2|7411.4|459
1687771200000|2023-06-26 09:20:00|7423.2|7419.4|7419.3|7415.5|7423.8|7420.9|7415.8|7412.5|175
1687771500000|2023-06-26 09:25:00|7418.7|7415.9|7417.3|7413.5|7420.3|7416.9|7405.7|7401.9|732
1687771800000|2023-06-26 09:30:00|7417.8|7414|7433.8|7430|7436.3|7432.5|7416.3|7412.5|916
1687772100000|2023-06-26 09:35:00|7433.3|7429.5|7431.3|7427.5|7440.3|7436.9|7429.8|7426.5|364
1687772400000|2023-06-26 09:40:00|7430.8|7427|7439.3|7435.5|7439.3|7435.5|7427.3|7423.5|197
1687772700000|2023-06-26 09:45:00|7438.7|7435.9|7438.8|7435|7441.3|7437.9|7435.7|7431.9|143
1687773000000|2023-06-26 09:50:00|7439.3|7436.5|7439.8|7437|7450.3|7447|7438.3|7434.5|261
1687773300000|2023-06-26 09:55:00|7440.2|7436.4|7440.8|7437|7447.2|7443.9|7434.7|7431.5|238
1687773600000|2023-06-26 10:00:00|7440.3|7436.5|7433.3|7429.5|7441.8|7438|7425.7|7422.9|159
1687773900000|2023-06-26 10:05:00|7433.8|7430|7424.7|7421.9|7433.8|7430.5|7422.8|7419.5|153
1687774200000|2023-06-26 10:10:00|7424.3|7420.5|7429.4|7425.6|7438.4|7435.1|7423.3|7419.9|1303
1687774500000|2023-06-26 10:15:00|7429.8|7426|7430.8|7427|7433.9|7430.6|7427.4|7423.6|99
1687774800000|2023-06-26 10:20:00|7430.4|7426.6|7437.4|7433.6|7440.4|7436.6|7425.4|7421.6|440
1687775100000|2023-06-26 10:25:00|7437.9|7434.1|7457|7453.2|7457.4|7454.1|7436.9|7433.1|598
1687775400000|2023-06-26 10:30:00|7457.4|7453.6|7448.9|7446.1|7457.4|7454.1|7448.4|7444.6|372
1687775700000|2023-06-26 10:35:00|7448.4|7445.6|7436.4|7433.6|7452.4|7449.6|7433.4|7430.1|127
1687776000000|2023-06-26 10:40:00|7436.9|7434.1|7443.9|7440.1|7444.4|7441.1|7435.4|7431.6|143
1687776300000|2023-06-26 10:45:00|7443.4|7441.1|7439.4|7435.6|7444.9|7441.6|7435.4|7432.1|359
1687776600000|2023-06-26 10:50:00|7438.9|7435.1|7436.8|7433|7442.4|7439.1|7433.9|7430.6|308
1687776900000|2023-06-26 10:55:00|7435.8|7432|7421.9|7418.1|7435.8|7432|7416.8|7413|409
1687777200000|2023-06-26 11:00:00|7422.4|7418.6|7417.4|7413.6|7426.3|7423|7414.8|7411|292
1687777500000|2023-06-26 11:05:00|7417.8|7414|7433.4|7430.6|7434.3|7430.6|7417.8|7414|263
1687777800000|2023-06-26 11:10:00|7433.8|7429.6|7438.4|7434.6|7442.8|7440|7433.4|7429.6|256
1687778100000|2023-06-26 11:15:00|7438.9|7435.1|7440.2|7436.4|7442.4|7439|7430.3|7426.9|795
1687778400000|2023-06-26 11:20:00|7439.7|7435.9|7446.4|7442.6|7449.9|7446.6|7437.3|7434.5|192
1687778700000|2023-06-26 11:25:00|7445.9|7442.1|7445.4|7441.6|7446.4|7442.6|7441.8|7438|48
1687779000000|2023-06-26 11:30:00|7444.9|7441.1|7440.8|7438|7449.8|7447|7438.3|7434.6|153
1687779300000|2023-06-26 11:35:00|7439.8|7437|7449.3|7445.5|7450.8|7447|7439.8|7436.6|98
1687779600000|2023-06-26 11:40:00|7449.4|7445.6|7454.4|7451.6|7456.4|7453|7449.3|7445.5|474
1687779900000|2023-06-26 11:45:00|7454.8|7451|7452.8|7450|7455.8|7453|7449.4|7446|50
1687780200000|2023-06-26 11:50:00|7453.3|7449.5|7451.8|7448|7455.3|7452|7445.8|7442.5|313
1687780500000|2023-06-26 11:55:00|7451.3|7448.5|7461.3|7457.5|7464.2|7461|7451.3|7448|284
1687780800000|2023-06-26 12:00:00|7461.8|7458|7465.8|7462|7472.3|7468.5|7459.3|7456|497
1687781100000|2023-06-26 12:05:00|7465.9|7462.1|7453.4|7449.6|7467.4|7463.6|7451.4|7448.6|644
1687781400000|2023-06-26 12:10:00|7452.9|7449.1|7443.4|7439.6|7455.8|7452.6|7442.4|7438.6|817
1687781700000|2023-06-26 12:15:00|7442.9|7439.1|7442.4|7438.6|7447.4|7443.6|7440.8|7437|699
1687782000000|2023-06-26 12:20:00|7442.3|7438.5|7429.8|7427|7446.9|7443.1|7429.8|7426.6|124
1687782300000|2023-06-26 12:25:00|7429.4|7426.6|7439.4|7435.6|7441.9|7439|7427.9|7424.6|879
1687782600000|2023-06-26 12:30:00|7439.5|7435.7|7443.5|7439.7|7446.4|7443.1|7433.8|7430.6|564
1687782900000|2023-06-26 12:35:00|7443.9|7440.1|7440.4|7437.6|7444.9|7441.6|7436.9|7433.7|191
1687783200000|2023-06-26 12:40:00|7439.9|7437.1|7429.4|7425.6|7441.4|7438.1|7425.4|7422.1|322
1687783500000|2023-06-26 12:45:00|7428.4|7424.6|7432.4|7428.6|7436.4|7433.1|7426.4|7422.7|68
1687783800000|2023-06-26 12:50:00|7431.9|7428.1|7409.3|7405.5|7431.9|7428.1|7393.3|7390|1361
1687784100000|2023-06-26 12:55:00|7408.3|7404.5|7414.2|7411.4|7422.3|7418.5|7407.4|7403.6|286
1687784400000|2023-06-26 13:00:00|7413.8|7411|7421.3|7417.5|7447.8|7444.5|7413.3|7410.5|817
1687784700000|2023-06-26 13:05:00|7421.2|7417.4|7413.8|7410|7430.9|7427.1|7413.3|7409.5|519
1687785000000|2023-06-26 13:10:00|7413.3|7409.5|7398.2|7395.4|7413.3|7409.5|7385.2|7381.9|1340
1687785300000|2023-06-26 13:15:00|7397.8|7395|7388.8|7385|7399.7|7396.4|7380.7|7377.4|511
1687785600000|2023-06-26 13:20:00|7388.2|7384.4|7388.7|7384.9|7397.2|7393.9|7381.7|7377.9|719
1687785900000|2023-06-26 13:25:00|7388.2|7384.4|7387.6|7383.8|7393.2|7389.8|7377.6|7373.3|1619
1687786200000|2023-06-26 13:30:00|7387.5|7384.7|7408.5|7404.7|7408.5|7405.1|7379.5|7375.7|3318
1687786500000|2023-06-26 13:35:00|7409.4|7405.6|7433.4|7429.6|7437.4|7433.6|7403.5|7399.7|1162
1687786800000|2023-06-26 13:40:00|7432.5|7428.7|7458.6|7455.8|7462.1|7458.8|7429.9|7426.1|1908
1687787100000|2023-06-26 13:45:00|7458.1|7455.3|7451.6|7447.8|7460.1|7456.3|7449.6|7446.4|1322
1687787400000|2023-06-26 13:50:00|7450.2|7446.4|7483.6|7479.8|7500.2|7496.9|7443|7439.7|2250
1687787700000|2023-06-26 13:55:00|7484|7480.2|7464.6|7461.8|7486.6|7482.8|7459.1|7455.3|822
1687788000000|2023-06-26 14:00:00|7463.6|7460.8|7439.1|7436.3|7469.6|7465.8|7436.6|7433.8|1193
1687788300000|2023-06-26 14:05:00|7438.6|7435.8|7416.5|7412.7|7443.6|7439.8|7412|7408.2|1164
1687788600000|2023-06-26 14:10:00|7415|7411.2|7423.1|7420.3|7431.6|7427.8|7411.6|7408.2|1016
1687788900000|2023-06-26 14:15:00|7423.6|7419.8|7437.6|7434.8|7449.1|7445.8|7419.6|7416.8|916
1687789200000|2023-06-26 14:20:00|7438|7434.2|7434.6|7430.8|7438|7434.2|7426.6|7423.3|389
1687789500000|2023-06-26 14:25:00|7433.6|7429.8|7410.5|7406.7|7436.6|7432.8|7409.6|7406.3|1205
1687789800000|2023-06-26 14:30:00|7410|7406.2|7422|7418.2|7428.5|7424.7|7402.6|7399.8|1140
1687790100000|2023-06-26 14:35:00|7421.5|7417.7|7414|7410.2|7425|7421.7|7409.6|7406.2|842
1687790400000|2023-06-26 14:40:00|7413.5|7409.7|7418.5|7414.7|7424.5|7420.7|7400.1|7396.3|860
1687790700000|2023-06-26 14:45:00|7418|7414.2|7419|7415.2|7421|7417.2|7404.5|7400.7|248
1687791000000|2023-06-26 14:50:00|7418|7414.2|7407|7403.2|7421.6|7417.8|7402.5|7399.2|481
1687791300000|2023-06-26 14:55:00|7406.5|7402.7|7406|7402.2|7412.6|7408.8|7400|7396.7|469
1687791600000|2023-06-26 15:00:00|7405|7401.2|7418.1|7414.3|7424.1|7420.8|7397.6|7394.3|774
1687791900000|2023-06-26 15:05:00|7417.7|7413.9|7432.2|7428.4|7438.7|7435.4|7410.1|7406.3|1403
1687792200000|2023-06-26 15:10:00|7431.7|7427.9|7428.9|7425.1|7445.2|7441.9|7425.8|7423|2090
1687792500000|2023-06-26 15:15:00|7428.8|7425|7405.7|7401.9|7429.4|7426.1|7394.8|7392|1753
1687792800000|2023-06-26 15:20:00|7404.7|7400.9|7398.3|7394.5|7408.3|7404.9|7396.8|7393.5|1486
1687793100000|2023-06-26 15:25:00|7398.2|7394.4|7424.7|7420.9|7433.7|7429.9|7397.8|7394|4591
1687793400000|2023-06-26 15:30:00|7424.2|7420.4|7412.1|7408.3|7431.2|7427.4|7408.1|7404.3|1419
1687793700000|2023-06-26 15:35:00|7413.1|7409.3|7419.1|7415.3|7422.1|7418.3|7409.5|7405.7|1259
1687794000000|2023-06-26 15:40:00|7419.2|7415.4|7414.6|7410.8|7425.1|7421.9|7410.1|7406.3|702
1687794300000|2023-06-26 15:45:00|7413.1|7409.3|7444.2|7440.4|7444.2|7440.4|7411.1|7407.3|516
1687794600000|2023-06-26 15:50:00|7444.7|7440.9|7447.7|7443.9|7453.1|7448|7434.7|7431.3|1141
1687794900000|2023-06-26 15:55:00|7447.8|7444|7457.8|7454|7459.2|7455.4|7445.3|7441.5|570
1687795200000|2023-06-26 16:00:00|7457.2|7454.4|7459.2|7456.4|7465.7|7462.9|7454.7|7451|561
1687795500000|2023-06-26 16:05:00|7458.8|7456|7456.2|7453.4|7462.2|7458.9|7453.8|7451|202
1687795800000|2023-06-26 16:10:00|7456.7|7452.9|7450.8|7448|7457.2|7453.9|7443.7|7440.9|988
1687796100000|2023-06-26 16:15:00|7451.8|7449|7455.8|7452|7456.2|7452.4|7444.8|7441.4|361
1687796400000|2023-06-26 16:20:00|7456.2|7452.4|7459.8|7457|7460.2|7457|7451.2|7447.9|301
1687796700000|2023-06-26 16:25:00|7459.2|7455.4|7459.3|7455.5|7460.2|7457|7453.8|7450.4|232
1687797000000|2023-06-26 16:30:00|7459.8|7456|7460.2|7456.4|7460.2|7457|7440.8|7437.4|603
1687797300000|2023-06-26 16:35:00|7459.2|7455.4|7464.3|7460.5|7467.8|7465|7456.8|7453.4|379
1687797600000|2023-06-26 16:40:00|7464.8|7461|7460.3|7456.5|7467.3|7463.5|7447.2|7444.4|538
1687797900000|2023-06-26 16:45:00|7460.8|7457|7459.3|7455.5|7464.3|7460.5|7452.8|7449|551
1687798200000|2023-06-26 16:50:00|7457.9|7455.1|7460.3|7456.5|7465.2|7462|7456.3|7453.5|338
1687798500000|2023-06-26 16:55:00|7460.8|7457|7474.8|7472|7482.2|7479|7460.8|7457|847
1687798800000|2023-06-26 17:00:00|7475.2|7471.4|7462.2|7458.4|7478.2|7475|7462.2|7458.4|281
1687799100000|2023-06-26 17:05:00|7460.7|7456.9|7472.2|7468.4|7475.2|7472|7460.2|7456.9|321
1687799400000|2023-06-26 17:10:00|7472.8|7469|7482.2|7478.4|7482.2|7479|7471.7|7468.4|335
1687799700000|2023-06-26 17:15:00|7481.7|7477.9|7485.2|7481.4|7488.7|7485|7479.8|7476.4|554
1687800000000|2023-06-26 17:20:00|7484.7|7481.9|7484.3|7480.5|7490.3|7486.9|7484.2|7480.5|472
1687800300000|2023-06-26 17:25:00|7483.8|7480|7488.7|7484.9|7492.3|7488.5|7481.7|7478|308
1687800600000|2023-06-26 17:30:00|7488.3|7485.5|7480.8|7477|7491.2|7487.9|7476.2|7472.9|601
1687800900000|2023-06-26 17:35:00|7481.3|7477.5|7473.3|7469.5|7481.3|7477.5|7469.7|7466.5|222
1687801200000|2023-06-26 17:40:00|7473.7|7469.9|7475.3|7472.5|7479.7|7475.9|7471.7|7468.5|219
1687801500000|2023-06-26 17:45:00|7475.7|7472.9|7473.3|7469.5|7476.7|7473.9|7468.3|7464.9|289
1687801800000|2023-06-26 17:50:00|7473.2|7469.4|7457.3|7453.5|7473.3|7469.5|7454.7|7451.5|358
1687802100000|2023-06-26 17:55:00|7457.2|7453.4|7464.7|7461.9|7465.3|7461.9|7456.3|7452.5|243
1687802400000|2023-06-26 18:00:00|7465.3|7461.5|7475.7|7471.9|7475.7|7472.5|7458.8|7456|377
1687802700000|2023-06-26 18:05:00|7473.7|7470.9|7465.8|7462|7476.8|7473|7465.8|7462|493
1687803000000|2023-06-26 18:10:00|7465.3|7462.5|7455.8|7453|7466.8|7463.5|7454.8|7452|473
1687803300000|2023-06-26 18:15:00|7456.3|7452.5|7445.7|7441.9|7458.3|7454.5|7443.2|7439.4|493
1687803600000|2023-06-26 18:20:00|7445.2|7441.4|7449.1|7445.3|7451.7|7448.9|7442.2|7438.9|765
1687803900000|2023-06-26 18:25:00|7448.2|7444.4|7442.7|7439.9|7453.1|7449.3|7421.7|7417.9|3415
1687804200000|2023-06-26 18:30:00|7441.7|7438.9|7444.2|7440.4|7447.1|7443.3|7435.7|7432.3|437
1687804500000|2023-06-26 18:35:00|7444.7|7440.9|7444.2|7440.4|7447.2|7443.4|7441.7|7438.4|588
1687804800000|2023-06-26 18:40:00|7442.7|7439.9|7444.7|7441.9|7447.1|7443.9|7436.7|7433.9|252
1687805100000|2023-06-26 18:45:00|7445.1|7442.3|7442.7|7438.9|7447.1|7443.3|7440.7|7437.3|191
1687805400000|2023-06-26 18:50:00|7443.1|7439.3|7447.2|7443.4|7448.1|7444.3|7443.1|7439.3|408
1687805700000|2023-06-26 18:55:00|7447.3|7443.5|7447.2|7443.4|7449.2|7445.9|7444.7|7441.4|24
1687806000000|2023-06-26 19:00:00|7446.7|7443.9|7450.7|7447.9|7451.1|7447.9|7446.7|7443.4|58
1687806300000|2023-06-26 19:05:00|7451.1|7447.3|7449.2|7445.4|7454.7|7451.9|7447.2|7443.5|212
1687806600000|2023-06-26 19:10:00|7449.3|7446.5|7449.1|7446.3|7451.1|7447.9|7447.2|7443.9|35
1687806900000|2023-06-26 19:15:00|7448.7|7445.9|7449.1|7445.3|7451.6|7447.9|7448.6|7445.3|56
1687807200000|2023-06-26 19:20:00|7448.6|7446.3|7451.2|7447.4|7451.2|7447.4|7445.7|7442.3|96
1687807500000|2023-06-26 19:25:00|7451.6|7447.8|7461.2|7457.4|7461.7|7458.4|7449.7|7446.4|139
1687807800000|2023-06-26 19:30:00|7460.2|7457.3|7461.2|7457.4|7461.7|7458.4|7458.2|7454.8|64
1687808100000|2023-06-26 19:35:00|7461.7|7457.9|7457.7|7453.9|7462.2|7458.9|7457.7|7453.9|38
1687808400000|2023-06-26 19:40:00|7458.1|7454.3|7447.7|7443.9|7458.1|7454.3|7447.7|7443.9|97
1687808700000|2023-06-26 19:45:00|7447.6|7443.8|7440.7|7436.9|7449.2|7445.8|7439.2|7435.4|57
1687809000000|2023-06-26 19:50:00|7440.6|7436.8|7441.6|7437.8|7442.2|7438.4|7435.7|7432.4|177
1687809300000|2023-06-26 19:55:00|7441.7|7437.9|7451.2|7447.4|7451.7|7447.9|7441.2|7437.4|257
1687809600000|2023-06-26 20:00:00|7451.7|7447.9|7452.6|7448.8|7455.7|7452.4|7450.2|7446.9|109
1687809900000|2023-06-26 20:05:00|7453.2|7449.4|7451.7|7447.9|7453.7|7450.4|7450.7|7446.9|111
1687810200000|2023-06-26 20:10:00|7451.6|7447.8|7455.7|7451.9|7458.7|7454.9|7450.2|7446.4|11
1687810500000|2023-06-26 20:15:00|7455.6|7451.8|7452.7|7448.9|7455.6|7451.9|7451.7|7448.4|25
1687810800000|2023-06-26 20:20:00|7453.2|7449.4|7454.2|7450.4|7456.7|7453.9|7452.7|7448.9|47
1687811100000|2023-06-26 20:25:00|7454.7|7450.9|7451.6|7447.8|7454.7|7451.4|7447.6|7443.8|277
1687811400000|2023-06-26 20:30:00|7451|7448.2|7450.1|7447.3|7451.1|7448.2|7449.6|7446.8|20
1687811700000|2023-06-26 20:35:00|7449.6|7445.8|7449|7445.2|7450.6|7446.8|7447.6|7444.3|67
1687812000000|2023-06-26 20:40:00|7448.6|7444.8|7453.1|7449.3|7453.1|7449.3|7448.1|7444.8|212
1687812300000|2023-06-26 20:45:00|7452.1|7449.8|7455.2|7452.4|7455.7|7452.4|7452.1|7448.8|53
1687812600000|2023-06-26 20:50:00|7456.2|7451.4|7451.7|7447.9|7456.2|7452.9|7450.7|7446.9|50
1687812900000|2023-06-26 20:55:00|7452.2|7448.4|7448.7|7444.9|7452.2|7448.4|7446.7|7442.9|93
1687813200000|2023-06-26 21:00:00|7448.2|7444.4|7453.7|7449.9|7454.7|7450.9|7447.7|7444.4|4
1687813500000|2023-06-26 21:05:00|7452.8|7449|7454.7|7450.9|7454.7|7450.9|7452.2|7448.4|6
1687813800000|2023-06-26 21:10:00|7454.2|7451.4|7453.7|7449.9|7457.7|7451.4|7453.7|7449.4|0
1687814100000|2023-06-26 21:15:00|7454.2|7451.4|7457.7|7453.9|7460.2|7454.5|7454.2|7450.4|3
1687814700000|2023-06-26 21:25:00|7457.2|7453.4|7457.2|7453.4|7457.2|7453.4|7457.2|7453.4|0
1687815300000|2023-06-26 21:35:00|7456.7|7453.9|7456.7|7452.9|7459.7|7454.4|7456.7|7451.9|4
1687815900000|2023-06-26 21:45:00|7458.7|7454.9|7458.7|7454.9|7460.2|7454.9|7458.2|7452.4|5
1687816200000|2023-06-26 21:50:00|7458.6|7454.8|7453.7|7449.9|7458.6|7454.8|7453.7|7448.4|0
1687816500000|2023-06-26 21:55:00|7453.2|7449.4|7449.2|7441.4|7453.2|7449.4|7445.7|7440|1
1687824000000|2023-06-27 00:00:00|7448.7|7440.9|7442.3|7439.5|7448.8|7444.5|7440.8|7437|48
1687824300000|2023-06-27 00:05:00|7442.8|7440|7438.8|7435|7443.8|7440|7437.8|7434|15
1687824600000|2023-06-27 00:10:00|7437.8|7434.5|7438.8|7435|7439.3|7435.5|7436.8|7433|2
1687824900000|2023-06-27 00:15:00|7438.7|7434.9|7437.8|7434|7438.8|7435|7434.8|7431.5|68
1687825200000|2023-06-27 00:20:00|7438.3|7434.5|7438.8|7435|7440.8|7437|7437.3|7433.9|14
1687825500000|2023-06-27 00:25:00|7439.8|7436|7435.8|7432|7439.8|7436.5|7435.8|7432|8
1687825800000|2023-06-27 00:30:00|7435.9|7432.1|7433.7|7429.9|7438.8|7435|7433.3|7429.9|10
1687826100000|2023-06-27 00:35:00|7433.8|7430|7432.3|7428.5|7434.3|7430.5|7431.3|7427.5|15
1687826400000|2023-06-27 00:40:00|7432.7|7428.9|7428.7|7424.9|7435.3|7431.5|7427.3|7423.9|13
1687826700000|2023-06-27 00:45:00|7429.7|7425.9|7432.8|7429|7432.8|7429|7429.3|7425.9|4
1687827000000|2023-06-27 00:50:00|7431.8|7428|7430.8|7427|7433.2|7429.5|7430.8|7427|2
1687827300000|2023-06-27 00:55:00|7429.8|7426|7432.3|7428.5|7432.3|7428.5|7428.8|7425|35
1687827600000|2023-06-27 01:00:00|7431.8|7428|7429.8|7426|7438.8|7436|7426.3|7422.5|91
1687827900000|2023-06-27 01:05:00|7428.3|7425.5|7434.8|7431|7437.7|7434|7426.3|7422.5|57
1687828200000|2023-06-27 01:10:00|7433.8|7430|7437.8|7434|7439.8|7436|7432.8|7429|53
1687828500000|2023-06-27 01:15:00|7436.8|7433|7434.3|7431.5|7437.3|7433.5|7426.8|7423|40
1687828800000|2023-06-27 01:20:00|7434.8|7432|7436.8|7433|7437.8|7434|7431.8|7428|59
1687829100000|2023-06-27 01:25:00|7435.3|7432.5|7443.8|7440|7444.8|7442|7435.3|7432|46
1687829400000|2023-06-27 01:30:00|7442.8|7439|7447.3|7443.5|7454.8|7451|7440.8|7437.5|46
1687829700000|2023-06-27 01:35:00|7447.8|7444|7453.8|7451|7454.3|7451|7444.8|7441|59
1687830000000|2023-06-27 01:40:00|7454.3|7450.5|7460.8|7457|7461.8|7458.5|7453.3|7449.5|48
1687830300000|2023-06-27 01:45:00|7460.3|7457.5|7475.4|7471.6|7475.4|7472|7458.3|7455|93
1687830600000|2023-06-27 01:50:00|7476.3|7472.5|7475.8|7472|7477.8|7474|7468.3|7465|56
1687830900000|2023-06-27 01:55:00|7475.3|7472.5|7472.8|7469|7478.3|7474.5|7471.3|7468.4|32
1687831200000|2023-06-27 02:00:00|7473.3|7469.5|7466.8|7463|7474.3|7471|7465.8|7462|55
1687831500000|2023-06-27 02:05:00|7467.3|7463.5|7466.3|7463.5|7469.3|7465.5|7465.8|7462.5|20
1687831800000|2023-06-27 02:10:00|7466.7|7463.9|7468.8|7465|7469.3|7465.5|7466.3|7463|4
1687832100000|2023-06-27 02:15:00|7469.3|7465.5|7467.3|7463.5|7469.3|7465.5|7467.3|7463.5|2
1687832400000|2023-06-27 02:20:00|7467.8|7464|7472.8|7469|7473.7|7470.5|7466.7|7463|4
1687832700000|2023-06-27 02:25:00|7472.3|7468.5|7469.8|7466|7473.8|7470.5|7468.8|7465|10
1687833000000|2023-06-27 02:30:00|7470.3|7466.5|7466.2|7462.4|7471.7|7467.9|7461.7|7457.9|23
1687833300000|2023-06-27 02:35:00|7465.8|7462|7470.8|7467|7471.3|7467.5|7463.8|7460.5|9
1687833600000|2023-06-27 02:40:00|7469.8|7466|7464.8|7461|7469.8|7466|7462.3|7458.9|78
1687833900000|2023-06-27 02:45:00|7465.7|7461.9|7466.7|7462.9|7467.8|7464.4|7464.3|7460.5|92
1687834200000|2023-06-27 02:50:00|7466.8|7463|7462.3|7459.5|7467.7|7463.9|7459.2|7455.4|22
1687834500000|2023-06-27 02:55:00|7462.7|7458.9|7464.3|7460.5|7468.3|7464.5|7462.7|7458.9|19
1687834800000|2023-06-27 03:00:00|7464.7|7460.9|7470.3|7466.5|7471.2|7467.9|7464.3|7460.5|11
1687835100000|2023-06-27 03:05:00|7470.8|7467|7472.8|7469|7472.8|7469|7470.3|7466.5|25
1687835400000|2023-06-27 03:10:00|7472.7|7468.9|7471.8|7468|7473.3|7469.5|7467.8|7464|73
1687835700000|2023-06-27 03:15:00|7472.3|7468.5|7469.8|7466|7473.2|7469.5|7468.3|7465|5
1687836000000|2023-06-27 03:20:00|7470.3|7466.5|7474.8|7471|7476.8|7473.5|7470.3|7466.5|64
1687836300000|2023-06-27 03:25:00|7474.3|7470.5|7476.8|7473|7476.8|7474|7473.8|7470|51
1687836600000|2023-06-27 03:30:00|7476.3|7472.5|7472.8|7469|7476.3|7472.5|7471.8|7468.5|0
1687836900000|2023-06-27 03:35:00|7473.8|7470|7474.8|7471|7475.8|7472|7472.8|7469|19
1687837200000|2023-06-27 03:40:00|7476.3|7472.5|7474.8|7471|7476.3|7472.5|7473.8|7470|14
1687837500000|2023-06-27 03:45:00|7474.3|7471.5|7472.3|7469.5|7475.3|7471.5|7472.3|7469|61
1687837800000|2023-06-27 03:50:00|7472.8|7469|7472.8|7469|7473.8|7470|7471.8|7468|23
1687838100000|2023-06-27 03:55:00|7471.3|7468.5|7471.8|7468|7472.8|7469|7470.3|7466.5|2
1687838400000|2023-06-27 04:00:00|7471.3|7468.5|7473.8|7470|7474.8|7471.5|7470.8|7467.5|37
1687838700000|2023-06-27 04:05:00|7472.4|7468.6|7469.8|7466|7472.4|7468.6|7469.8|7466|0
1687839000000|2023-06-27 04:10:00|7468.9|7465.1|7471.4|7467.6|7471.9|7468.1|7468.4|7465|2
1687839300000|2023-06-27 04:15:00|7471.8|7468|7469.8|7466|7471.9|7468.1|7469.8|7466|0
1687839600000|2023-06-27 04:20:00|7468.8|7465|7468.8|7465|7469.8|7466|7467.8|7464|27
1687839900000|2023-06-27 04:25:00|7468.4|7464.6|7470.8|7467|7470.9|7467.1|7467.4|7464|5
1687840200000|2023-06-27 04:30:00|7474.4|7470.6|7477.8|7474|7481.8|7478|7473.4|7470|132
1687840500000|2023-06-27 04:35:00|7477.9|7474.1|7478.4|7475.6|7479.4|7475.6|7477.4|7474|4
1687840800000|2023-06-27 04:40:00|7478.9|7475.1|7477.9|7474.1|7479.9|7476.1|7477.4|7474|3
1687841100000|2023-06-27 04:45:00|7478.4|7474.6|7474.9|7471.1|7478.4|7474.6|7474.4|7470.6|5
1687841400000|2023-06-27 04:50:00|7474.4|7471.6|7473.9|7470.1|7476.9|7473.1|7473.9|7470.1|9
1687841700000|2023-06-27 04:55:00|7474.9|7471.1|7473.4|7469.6|7475.4|7471.6|7473.4|7469.6|2
1687842000000|2023-06-27 05:00:00|7473.9|7470.1|7475.4|7471.6|7476.9|7473.6|7473.9|7470.1|5
1687842300000|2023-06-27 05:05:00|7475.9|7472.6|7475.4|7471.6|7478.4|7474.6|7475.4|7471.6|0
1687842600000|2023-06-27 05:10:00|7476.9|7473.1|7479.4|7475.6|7480.4|7476.6|7475.4|7472.1|11
1687842900000|2023-06-27 05:15:00|7479.9|7476.1|7479.9|7476.1|7480.4|7476.6|7476.4|7473.1|49
1687843200000|2023-06-27 05:20:00|7480.3|7476.5|7486.4|7483.6|7487.4|7484.1|7479.9|7476.1|25
1687843500000|2023-06-27 05:25:00|7486.9|7483.1|7485.9|7483.1|7487.9|7484.1|7485.4|7482.1|16
1687843800000|2023-06-27 05:30:00|7484.9|7482.1|7492.4|7488.6|7493.4|7490.1|7484.9|7481.1|155
1687844100000|2023-06-27 05:35:00|7491.9|7488.1|7492.9|7489.1|7493.9|7490.6|7489.9|7486.6|127
1687844400000|2023-06-27 05:40:00|7492.5|7488.7|7487.9|7484.1|7492.9|7489.1|7483.9|7480.6|347
1687844700000|2023-06-27 05:45:00|7487.4|7484.6|7485.8|7482|7488.4|7485.1|7481.4|7477.6|533
1687845000000|2023-06-27 05:50:00|7484.8|7481|7491.3|7487.5|7492.3|7488.5|7484.8|7481|78
1687845300000|2023-06-27 05:55:00|7491.8|7488|7489.8|7486|7491.8|7488.5|7487.9|7484.1|236
1687845600000|2023-06-27 06:00:00|7489.3|7487|7500.9|7497.1|7504.3|7501|7488.4|7485|500
1687845900000|2023-06-27 06:05:00|7500.4|7497.6|7507.8|7504|7508.4|7505|7496.8|7493|223
1687846200000|2023-06-27 06:10:00|7507.4|7504.6|7504.8|7501|7509.3|7505.6|7503.4|7500|143
1687846500000|2023-06-27 06:15:00|7504.4|7500.6|7500.4|7496.6|7506.4|7503.1|7497.9|7494.6|69
1687846800000|2023-06-27 06:20:00|7500.8|7497|7489.9|7486.1|7501.4|7497.6|7486.4|7482.6|32
1687847100000|2023-06-27 06:25:00|7488.9|7485.6|7478.4|7474.6|7490.4|7486.6|7477.4|7473.6|176
1687847400000|2023-06-27 06:30:00|7477.8|7475|7482.9|7479.1|7483.8|7480.6|7476.4|7472.6|96
1687847700000|2023-06-27 06:35:00|7483.4|7479.6|7482.8|7479|7488.4|7484.6|7481.4|7477.6|88
1687848000000|2023-06-27 06:40:00|7482.4|7478.6|7479.9|7476.1|7485.9|7482.1|7479.4|7475.6|84
1687848300000|2023-06-27 06:45:00|7480.4|7476.6|7475.8|7472|7480.4|7477|7470.4|7467|80
1687848600000|2023-06-27 06:50:00|7476.4|7473|7474.4|7470.6|7479.4|7476|7473.4|7469.6|51
1687848900000|2023-06-27 06:55:00|7473.8|7470|7471.4|7467.6|7474.4|7471.1|7468.4|7464.6|58
1687849200000|2023-06-27 07:00:00|7471.8|7468|7484.9|7482.1|7486.4|7482.6|7471.4|7468|195
1687849500000|2023-06-27 07:05:00|7485.4|7481.6|7478.4|7474.6|7485.4|7482.1|7473.9|7470.1|166
1687849800000|2023-06-27 07:10:00|7478.3|7474.5|7482.9|7480.1|7486.4|7482.6|7475.9|7472.6|97
1687850100000|2023-06-27 07:15:00|7483.4|7479.6|7480.9|7477.1|7486.4|7483.1|7475.4|7471.6|265
1687850400000|2023-06-27 07:20:00|7480.4|7476.6|7473.4|7469.6|7480.4|7476.6|7471.4|7467.6|156
1687850700000|2023-06-27 07:25:00|7473.9|7470.1|7468.4|7464.6|7477.3|7474.1|7467.4|7463.6|225
1687851000000|2023-06-27 07:30:00|7468.9|7466.1|7467.4|7463.6|7474.4|7471.1|7464.4|7460.6|60
1687851300000|2023-06-27 07:35:00|7467.3|7463.5|7466.4|7462.6|7468.4|7465.1|7460.9|7458.1|284
1687851600000|2023-06-27 07:40:00|7466.9|7463.1|7476.9|7473.1|7478.4|7475.1|7461.9|7458.5|496
1687851900000|2023-06-27 07:45:00|7476.5|7473.7|7443.8|7440|7477.9|7474.1|7443.8|7440|1233
1687852200000|2023-06-27 07:50:00|7443.3|7439.5|7432.8|7429|7444.9|7441.1|7431.2|7427.4|1156
1687852500000|2023-06-27 07:55:00|7433.2|7429.4|7443.2|7439.4|7446.8|7443|7431.2|7427.4|1003
1687852800000|2023-06-27 08:00:00|7442.8|7440|7439.8|7436|7448.8|7445|7434.2|7430.4|954
1687853100000|2023-06-27 08:05:00|7440.3|7436.5|7446.9|7443.1|7450.9|7447.6|7435.3|7431.5|611
1687853400000|2023-06-27 08:10:00|7447.4|7443.6|7450.4|7447.6|7454.8|7452|7441.9|7439.1|224
1687853700000|2023-06-27 08:15:00|7450.9|7447.1|7461.4|7457.6|7461.4|7457.6|7448.8|7446|377
1687854000000|2023-06-27 08:20:00|7461.3|7457.5|7451.3|7447.5|7470.3|7467|7445.3|7441.5|849
1687854300000|2023-06-27 08:25:00|7450.3|7446.5|7463.4|7459.6|7473.4|7470.1|7447.3|7443.5|3805
1687854600000|2023-06-27 08:30:00|7464.9|7461.1|7487.4|7483.6|7490.5|7487.1|7462.9|7459.6|1973
1687854900000|2023-06-27 08:35:00|7486.5|7482.7|7486.5|7482.7|7492.5|7489.1|7480.9|7477.2|358
1687855200000|2023-06-27 08:40:00|7487|7483.2|7484|7480.2|7490.5|7486.7|7481.5|7477.7|113
1687855500000|2023-06-27 08:45:00|7484.5|7480.7|7491.5|7487.7|7493|7490.2|7484.5|7480.7|92
1687855800000|2023-06-27 08:50:00|7492|7488.2|7472|7469.2|7492|7488.2|7471.5|7467.7|370
1687856100000|2023-06-27 08:55:00|7472.5|7469.7|7468.9|7465.1|7475.5|7471.7|7456|7453.1|606
1687856400000|2023-06-27 09:00:00|7469|7465.2|7454.9|7451.1|7470.9|7468.1|7451.4|7447.6|662
1687856700000|2023-06-27 09:05:00|7454.4|7450.6|7405.9|7402.1|7454.4|7450.6|7403.4|7399.6|810
1687857000000|2023-06-27 09:10:00|7406.4|7402.6|7388.9|7385.1|7408.4|7404.6|7385.4|7381.6|757
1687857300000|2023-06-27 09:15:00|7389.4|7385.6|7383.9|7380.1|7396.4|7393.1|7379.9|7377.1|947
1687857600000|2023-06-27 09:20:00|7384.4|7380.6|7389.4|7385.6|7398.4|7395.1|7383.4|7380.1|377
1687857900000|2023-06-27 09:25:00|7388.9|7385.1|7378.9|7375.1|7401.4|7397.6|7378.9|7375.1|818
1687858200000|2023-06-27 09:30:00|7379.4|7375.6|7364.3|7360.5|7380.3|7377.1|7358.3|7354.5|1534
1687858500000|2023-06-27 09:35:00|7363.7|7360.9|7351.2|7347.4|7367.2|7364|7344.7|7340.9|927
1687858800000|2023-06-27 09:40:00|7351.3|7347.5|7367.2|7363.4|7373.8|7370|7349.8|7346.4|726
1687859100000|2023-06-27 09:45:00|7368.2|7364.4|7342.6|7338.8|7369.2|7365.9|7341.1|7337.3|1603
1687859400000|2023-06-27 09:50:00|7344.1|7340.3|7331.6|7327.8|7351.2|7347.9|7326.6|7323.8|3378
1687859700000|2023-06-27 09:55:00|7332.1|7328.3|7345.2|7341.4|7351.2|7347.4|7318.6|7314.8|2499
1687860000000|2023-06-27 10:00:00|7345.7|7342.4|7354.2|7350.4|7355.2|7351.9|7345.7|7341.4|406
1687860300000|2023-06-27 10:05:00|7353.7|7349.9|7353.8|7350|7368.3|7365|7347.2|7343.4|983
1687860600000|2023-06-27 10:10:00|7354.3|7350.5|7344.2|7340.4|7357.7|7353.9|7337.2|7333.4|881
1687860900000|2023-06-27 10:15:00|7343.7|7339.9|7342.7|7339.9|7352.3|7347.5|7341.2|7337.4|824
1687861200000|2023-06-27 10:20:00|7343.2|7339.4|7368.2|7364.4|7370.7|7367.4|7340.3|7336.9|939
1687861500000|2023-06-27 10:25:00|7367.2|7363.4|7366.2|7362.4|7372.1|7368.9|7363.2|7359.9|195
1687861800000|2023-06-27 10:30:00|7365.7|7361.9|7368.2|7364.4|7371.2|7367.4|7362.7|7358.9|115
1687862100000|2023-06-27 10:35:00|7367.7|7363.9|7361.2|7357.4|7369.2|7365.9|7354.2|7350.4|1118
1687862400000|2023-06-27 10:40:00|7360.6|7356.8|7364.6|7360.8|7364.6|7360.8|7347.6|7344.3|244
1687862700000|2023-06-27 10:45:00|7364.1|7360.3|7353.6|7349.8|7364.1|7360.8|7350.1|7346.3|126
1687863000000|2023-06-27 10:50:00|7354.1|7350.3|7364.6|7360.8|7369.1|7365.8|7339|7335.2|1256
1687863300000|2023-06-27 10:55:00|7364.1|7360.3|7360.6|7356.8|7367.6|7363.8|7357.1|7353.3|290
1687863600000|2023-06-27 11:00:00|7360.1|7356.3|7357.1|7353.3|7360.1|7356.8|7351.6|7348.8|191
1687863900000|2023-06-27 11:05:00|7357.6|7353.8|7357.6|7353.8|7362|7358.8|7356.1|7353.3|61
1687864200000|2023-06-27 11:10:00|7358.1|7354.3|7352.6|7348.8|7359.1|7355.3|7344.6|7341.2|502
1687864500000|2023-06-27 11:15:00|7352.1|7348.3|7338|7334.2|7352.1|7349.2|7336.6|7333.7|353
1687864800000|2023-06-27 11:20:00|7338.5|7334.7|7331.6|7327.8|7343.5|7340.7|7331|7327.2|245
1687865100000|2023-06-27 11:25:00|7331|7327.2|7317|7313.2|7331|7327.7|7311.5|7307.7|755
1687865400000|2023-06-27 11:30:00|7316.5|7312.7|7323.6|7320.8|7325.1|7321.3|7311|7307.7|462
1687865700000|2023-06-27 11:35:00|7323.1|7319.8|7317.6|7313.8|7327.1|7323.8|7312.5|7308.7|154
1687866000000|2023-06-27 11:40:00|7316.5|7312.7|7306.1|7302.3|7319.1|7315.7|7297.6|7294.8|459
1687866300000|2023-06-27 11:45:00|7305.2|7301.4|7292.6|7288.8|7307.1|7303.3|7289.3|7285.8|872
1687866600000|2023-06-27 11:50:00|7292.1|7288.3|7294.6|7290.8|7296.2|7292.8|7278.1|7274.3|985
1687866900000|2023-06-27 11:55:00|7294.1|7290.3|7307.2|7303.4|7308.6|7304.8|7293.1|7289.3|304
1687867200000|2023-06-27 12:00:00|7307.1|7303.3|7323.3|7319.5|7329.2|7325.4|7305.6|7302.3|778
1687867500000|2023-06-27 12:05:00|7321.8|7319|7327.8|7324|7342.3|7338.5|7320.3|7316.5|474
1687867800000|2023-06-27 12:10:00|7327.7|7323.9|7314.2|7310.4|7327.7|7323.9|7308.7|7304.9|615
1687868100000|2023-06-27 12:15:00|7312.7|7309.9|7328.2|7324.4|7329.2|7325.9|7308.2|7304.4|464
1687868400000|2023-06-27 12:20:00|7327.7|7324.9|7328.8|7325|7330.3|7326.5|7307.2|7304.4|795
1687868700000|2023-06-27 12:25:00|7328.3|7324.5|7341.8|7338|7342.3|7339|7327.3|7324.4|640
1687869000000|2023-06-27 12:30:00|7342.3|7338.5|7349.9|7346.1|7352.8|7349|7323.8|7320|988
1687869300000|2023-06-27 12:35:00|7350.3|7346.5|7347.9|7344.1|7354.8|7351|7344.8|7340.5|220
1687869600000|2023-06-27 12:40:00|7347.3|7343.5|7356.8|7354|7365.3|7362.1|7346.9|7343.5|512
1687869900000|2023-06-27 12:45:00|7359.3|7355.5|7368.3|7365.5|7369.3|7365.5|7350.8|7347|309
1687870200000|2023-06-27 12:50:00|7367.9|7365.1|7361.9|7358.1|7373.3|7369.5|7354.9|7351.6|514
1687870500000|2023-06-27 12:55:00|7361.8|7358|7359.8|7356|7368.8|7365.5|7358.9|7355.5|541
1687870800000|2023-06-27 13:00:00|7359.3|7355.5|7373.3|7369.5|7394.9|7391.1|7359.3|7355.5|1487
1687871100000|2023-06-27 13:05:00|7372.8|7369|7394.9|7391.1|7395.8|7392.1|7370.3|7366.5|402
1687871400000|2023-06-27 13:10:00|7395.3|7391.5|7421.4|7417.6|7425.4|7421.6|7386.8|7383|1100
1687871700000|2023-06-27 13:15:00|7421.9|7418.1|7391.9|7388.1|7425.4|7421.6|7381.9|7378.6|2090
1687872000000|2023-06-27 13:20:00|7391.4|7387.6|7397.4|7393.6|7408.5|7405.6|7384.4|7380.6|762
1687872300000|2023-06-27 13:25:00|7396.4|7392.6|7399.5|7395.7|7405.5|7402.2|7394.5|7390.7|950
1687872600000|2023-06-27 13:30:00|7400.5|7396.7|7405|7401.2|7424.5|7420.7|7399.5|7394.2|412
1687872900000|2023-06-27 13:35:00|7404.5|7400.7|7370|7366.2|7405|7401.2|7358.9|7355.1|1236
1687873200000|2023-06-27 13:40:00|7370.5|7366.7|7399|7395.2|7403.5|7399.7|7370.5|7366.7|500
1687873500000|2023-06-27 13:45:00|7400|7396.2|7358|7354.2|7400|7396.2|7353|7349.7|883
1687873800000|2023-06-27 13:50:00|7359|7355.2|7352|7348.2|7369|7365.2|7349|7345.2|1465
1687874100000|2023-06-27 13:55:00|7351|7347.2|7352|7348.2|7358.6|7355.2|7343|7339.8|886
1687874400000|2023-06-27 14:00:00|7351.5|7347.7|7364.6|7360.8|7365|7360.8|7343.1|7339.3|1019
1687874700000|2023-06-27 14:05:00|7366.5|7362.7|7369.6|7365.8|7372|7368.2|7358.5|7354.7|521
1687875000000|2023-06-27 14:10:00|7370|7366.2|7377|7373.2|7381|7378.2|7363.5|7359.7|290
1687875300000|2023-06-27 14:15:00|7377.5|7373.7|7401.6|7397.8|7406.6|7402.8|7375.5|7371.7|736
1687875600000|2023-06-27 14:20:00|7403|7399.2|7409|7406.2|7417.5|7414.2|7396|7392.8|937
1687875900000|2023-06-27 14:25:00|7410|7407.2|7416.5|7412.7|7421|7417.2|7403|7399.7|659
1687876200000|2023-06-27 14:30:00|7416|7413.7|7429|7425.2|7435.5|7432.2|7412|7408.2|872
1687876500000|2023-06-27 14:35:00|7428.5|7424.7|7423|7419.2|7433.5|7430.2|7417|7413.2|615
1687876800000|2023-06-27 14:40:00|7422.5|7419.7|7414|7410.2|7425.5|7421.7|7405.9|7402.1|814
1687877100000|2023-06-27 14:45:00|7414.5|7410.7|7401.5|7397.7|7419.4|7415.7|7400|7396.2|452
1687877400000|2023-06-27 14:50:00|7402|7398.2|7404.5|7400.7|7411|7407.2|7399|7395.2|834
1687877700000|2023-06-27 14:55:00|7404|7400.2|7399|7395.2|7405.5|7401.7|7393|7389.2|428
1687878000000|2023-06-27 15:00:00|7399.4|7395.6|7407|7403.2|7407|7403.2|7392|7388.7|790
1687878300000|2023-06-27 15:05:00|7407.5|7403.7|7389.4|7385.6|7414.5|7410.7|7388.4|7384.6|1137
1687878600000|2023-06-27 15:10:00|7388.9|7385.1|7374.9|7371.1|7388.9|7385.6|7369.9|7366.6|855
1687878900000|2023-06-27 15:15:00|7373.4|7370.6|7375.4|7371.6|7378.4|7375.1|7362.9|7360.1|801
1687879200000|2023-06-27 15:20:00|7375.9|7372.1|7387.4|7383.6|7390.9|7387.6|7373.9|7370.1|568
1687879500000|2023-06-27 15:25:00|7386.9|7383.1|7369|7365.2|7388.5|7385.1|7368.5|7364.7|2026
1687879800000|2023-06-27 15:30:00|7369.5|7365.7|7355.4|7351.6|7371.9|7368.1|7354.5|7350.7|2136
1687880100000|2023-06-27 15:35:00|7354.9|7351.1|7355.9|7352.1|7361.4|7358.1|7351.9|7348.6|1350
1687880400000|2023-06-27 15:40:00|7355.4|7351.6|7338.9|7335.1|7357.4|7353.6|7335.9|7332.7|1052
1687880700000|2023-06-27 15:45:00|7338.4|7336.1|7335.4|7331.6|7338.4|7336.1|7318.4|7314.6|1468
1687881000000|2023-06-27 15:50:00|7334.9|7332.1|7310.4|7306.6|7338.9|7335.1|7306.9|7303.5|1074
1687881300000|2023-06-27 15:55:00|7310.9|7307.1|7295.8|7292|7313.3|7309.5|7291.9|7289.1|644
1687881600000|2023-06-27 16:00:00|7295.9|7292.1|7298.8|7295|7312.4|7309|7294.9|7291.1|1684
1687881900000|2023-06-27 16:05:00|7298.4|7294.6|7288.4|7284.6|7300.3|7296.5|7282.8|7279.6|638
1687882200000|2023-06-27 16:10:00|7287.9|7284.1|7292.9|7290.1|7301.4|7298.1|7286.4|7282.6|443
1687882500000|2023-06-27 16:15:00|7293.4|7289.6|7318.9|7315.1|7320.9|7317.6|7289.9|7286.6|596
1687882800000|2023-06-27 16:20:00|7319.4|7315.6|7308.4|7304.6|7328.4|7325.1|7305.4|7302.1|599
1687883100000|2023-06-27 16:25:00|7307.9|7305.1|7299.4|7295.6|7315.4|7312.1|7298.9|7295.6|638
1687883400000|2023-06-27 16:30:00|7298.9|7296.1|7291.4|7287.6|7301.9|7298.6|7289.9|7286.6|422
1687883700000|2023-06-27 16:35:00|7292.4|7288.6|7322|7318.2|7324|7321.2|7277.4|7273.7|990
1687884000000|2023-06-27 16:40:00|7322.5|7318.7|7310.9|7308.1|7336.5|7333.2|7310.5|7306.7|1095
1687884300000|2023-06-27 16:45:00|7310|7307.2|7299.5|7295.7|7321.5|7318.2|7295|7291.7|388
1687884600000|2023-06-27 16:50:00|7301.4|7296.7|7293.9|7290.1|7308.5|7304.7|7288.9|7285.2|628
1687884900000|2023-06-27 16:55:00|7293.4|7289.6|7283.4|7279.6|7296.4|7293.1|7282.9|7279.1|685
1687885200000|2023-06-27 17:00:00|7284.9|7281.1|7287.4|7283.6|7293.4|7289.6|7280.9|7277.6|584
1687885500000|2023-06-27 17:05:00|7287.5|7283.7|7291.9|7288.1|7293.4|7290.1|7284.9|7281.6|411
1687885800000|2023-06-27 17:10:00|7292|7288.2|7288.4|7284.6|7293.4|7290.2|7285.4|7281.6|600
1687886100000|2023-06-27 17:15:00|7287.4|7283.6|7279.4|7275.6|7287.4|7284.2|7264.4|7261.3|1202
1687886400000|2023-06-27 17:20:00|7278.4|7274.6|7307.9|7305.1|7311.9|7308.1|7278.4|7274.6|1240
1687886700000|2023-06-27 17:25:00|7308.4|7305.6|7311.4|7307.6|7313.9|7310.6|7301.4|7298.1|309
1687887000000|2023-06-27 17:30:00|7310.9|7307.1|7298.9|7296.1|7313.4|7309.6|7296.4|7292.6|216
1687887300000|2023-06-27 17:35:00|7299.4|7296.6|7305|7301.2|7308.4|7305.1|7294.9|7291.6|499
1687887600000|2023-06-27 17:40:00|7304.4|7301.6|7310.5|7306.7|7319.4|7316.1|7304.4|7300.6|497
1687887900000|2023-06-27 17:45:00|7311.5|7307.7|7306.5|7302.7|7317.5|7314.1|7301|7297.7|426
1687888200000|2023-06-27 17:50:00|7305.9|7302.1|7305.5|7301.7|7311|7307.2|7302|7298.2|102
1687888500000|2023-06-27 17:55:00|7305|7301.2|7306.5|7302.7|7308.5|7304.7|7301|7297.7|202
1687888800000|2023-06-27 18:00:00|7306|7303.2|7295|7291.2|7307.5|7303.7|7285.9|7282.1|616
1687889100000|2023-06-27 18:05:00|7295.5|7291.7|7297.5|7293.7|7297.5|7294.2|7285.5|7281.7|311
1687889400000|2023-06-27 18:10:00|7297|7294.7|7281.5|7277.7|7298.5|7295.2|7281|7277.7|286
1687889700000|2023-06-27 18:15:00|7279.9|7276.1|7271.4|7267.6|7280.5|7277.2|7263.9|7260.1|1067
1687890000000|2023-06-27 18:20:00|7269.9|7267.1|7262.4|7258.6|7278|7274.2|7262.4|7258.6|1320
1687890300000|2023-06-27 18:25:00|7262.9|7259.1|7249.9|7247.1|7263.4|7260.1|7241.8|7238.1|5262
1687890600000|2023-06-27 18:30:00|7250.4|7246.6|7242|7239.2|7252|7249.2|7239|7235.6|2839
1687890900000|2023-06-27 18:35:00|7242.5|7238.7|7245.4|7241.6|7250.5|7247.2|7241.5|7238.6|610
1687891200000|2023-06-27 18:40:00|7245.9|7242.1|7242.4|7238.6|7249.4|7245.6|7241.9|7238.6|380
1687891500000|2023-06-27 18:45:00|7242.9|7239.1|7251.4|7247.6|7251.9|7248.1|7239.9|7237.1|644
1687891800000|2023-06-27 18:50:00|7250.9|7247.1|7253.4|7249.6|7255.4|7252.1|7249.4|7245.6|298
1687892100000|2023-06-27 18:55:00|7253.9|7250.6|7251.9|7248.1|7254.4|7251.1|7250.5|7247.7|262
1687892400000|2023-06-27 19:00:00|7252|7248.2|7243.9|7241.1|7252.9|7249.6|7237|7234.2|120
1687892700000|2023-06-27 19:05:00|7243.5|7240.1|7239.9|7236.1|7244.4|7241.1|7233.9|7231.1|492
1687893000000|2023-06-27 19:10:00|7240.4|7237.1|7239.9|7236.1|7241.5|7238.1|7236.9|7234.1|264
1687893300000|2023-06-27 19:15:00|7240.4|7236.6|7245.4|7242.6|7247.5|7244.1|7236.9|7233.6|88
1687893600000|2023-06-27 19:20:00|7245.9|7242.1|7242.9|7239.1|7247.9|7245.1|7240.9|7237.6|111
1687893900000|2023-06-27 19:25:00|7242.4|7239.6|7245.9|7242.1|7248.4|7244.6|7241.4|7237.6|19
1687894200000|2023-06-27 19:30:00|7245.4|7241.6|7246.5|7242.7|7248|7244.2|7243.5|7239.7|68
1687894500000|2023-06-27 19:35:00|7247|7243.2|7252|7248.2|7253.5|7249.7|7245|7240.2|220
1687894800000|2023-06-27 19:40:00|7252.5|7248.7|7255|7252.2|7256.5|7253.2|7252|7248.7|152
1687895100000|2023-06-27 19:45:00|7254.5|7251.7|7254|7250.2|7257|7253.2|7251.4|7248.2|409
1687895400000|2023-06-27 19:50:00|7253.9|7250.1|7252|7248.2|7253.9|7250.1|7250|7246.6|25
1687895700000|2023-06-27 19:55:00|7251.9|7248.1|7256.4|7252.6|7258.4|7254.6|7249.4|7245.6|113
1687896000000|2023-06-27 20:00:00|7256|7253.2|7263.9|7260.1|7264|7260.6|7255.4|7252.1|130
1687896300000|2023-06-27 20:05:00|7263.5|7259.7|7264.5|7261.7|7266.5|7262.7|7262.9|7259.1|56
1687896600000|2023-06-27 20:10:00|7264|7260.2|7262.5|7258.7|7268|7264.2|7261.5|7258.2|72
1687896900000|2023-06-27 20:15:00|7262|7258.2|7262|7258.2|7265|7261.2|7260|7256.2|21
1687897200000|2023-06-27 20:20:00|7262.9|7259.1|7266|7262.2|7269.9|7266.1|7259.9|7256.1|17
1687897500000|2023-06-27 20:25:00|7266.5|7262.7|7264|7256.2|7270.4|7267.1|7261|7255.7|122
1687897800000|2023-06-27 20:30:00|7265|7257.2|7263|7259.2|7267.9|7261.6|7252|7247.1|77
1687898100000|2023-06-27 20:35:00|7264|7260.2|7265|7261.2|7268|7264.2|7261|7257.2|82
1687898400000|2023-06-27 20:40:00|7266|7262.2|7264|7260.2|7266|7262.6|7255.5|7251.7|58
1687898700000|2023-06-27 20:45:00|7263|7259.2|7275|7271.2|7280|7276.2|7260|7256.2|124
1687899000000|2023-06-27 20:50:00|7276|7272.2|7287|7283.2|7288.5|7283.2|7272|7268.2|41
1687899300000|2023-06-27 20:55:00|7286|7282.2|7290.5|7286.7|7291.5|7286.7|7280.5|7276.7|168
1687899600000|2023-06-27 21:00:00|7291|7287.2|7275.5|7271.7|7291|7287.2|7275.5|7271.7|115
1687899900000|2023-06-27 21:05:00|7275|7272.2|7277|7269.2|7284.5|7278.5|7274.5|7269.2|7
1687900200000|2023-06-27 21:10:00|7274.9|7271.1|7277.5|7269.7|7277.5|7271.1|7271|7267.2|0
1687900500000|2023-06-27 21:15:00|7275.6|7271.8|7277|7273.2|7278|7273.2|7274.5|7268.8|11
1687901400000|2023-06-27 21:30:00|7279.1|7271.3|7279.1|7271.3|7279.1|7271.3|7279.1|7271.3|0
1687901700000|2023-06-27 21:35:00|7278.5|7274.7|7277.6|7273.8|7278.5|7274.7|7277.6|7273.8|0
1687902000000|2023-06-27 21:40:00|7278.1|7274.3|7278.5|7274.7|7278.5|7274.7|7278.1|7274.3|5
1687902300000|2023-06-27 21:45:00|7278|7275.2|7278.5|7274.7|7279|7275.2|7272.1|7266.8|11
1687902900000|2023-06-27 21:55:00|7278|7274.2|7285.5|7277.7|7290|7286.7|7278|7274.2|38
1687903200000|2023-06-27 22:00:00|7284.1|7276.3|7284.1|7276.3|7284.1|7276.3|7284.1|7276.3|0
1687910400000|2023-06-28 00:00:00|7279.7|7275.9|7276.2|7272.4|7284.2|7280.5|7274.2|7270.4|384
1687910700000|2023-06-28 00:05:00|7275.3|7272.5|7284.2|7280.4|7285.2|7281.4|7274.2|7270.9|97
1687911000000|2023-06-28 00:10:00|7283.2|7279.4|7286.2|7282.4|7289.2|7285.9|7282.2|7278.4|91
1687911300000|2023-06-28 00:15:00|7285.3|7282.5|7282.2|7278.4|7287.2|7284.4|7280.2|7277.4|129
1687911600000|2023-06-28 00:20:00|7281.2|7276.4|7276.2|7273.4|7281.2|7277.4|7273.2|7269.4|85
1687911900000|2023-06-28 00:25:00|7275.2|7272.4|7272.2|7269.4|7275.2|7272.4|7271.2|7267.4|38
1687912200000|2023-06-28 00:30:00|7273.2|7270.4|7271.2|7268.4|7274.2|7270.4|7269.2|7266.4|43
1687912500000|2023-06-28 00:35:00|7272.2|7267.9|7269.2|7265.4|7272.2|7268.4|7268.2|7265.4|51
1687912800000|2023-06-28 00:40:00|7270.2|7266.4|7267.2|7263.4|7270.2|7266.4|7266.2|7262.4|50
1687913100000|2023-06-28 00:45:00|7268.2|7264.4|7269.2|7266.4|7272.2|7269.4|7268.2|7263.4|32
1687913400000|2023-06-28 00:50:00|7270.2|7267.4|7269.2|7265.4|7271.2|7268.4|7268.2|7264.4|18
1687913700000|2023-06-28 00:55:00|7268.2|7264.4|7275.2|7271.4|7276.2|7272.4|7266.2|7263.4|76
1687914000000|2023-06-28 01:00:00|7274.2|7270.9|7283.2|7280.4|7284.2|7281.4|7274.2|7270.4|549
1687914300000|2023-06-28 01:05:00|7282.3|7279.4|7279.2|7276.4|7282.3|7279.5|7277.2|7274.4|317
1687914600000|2023-06-28 01:10:00|7278.2|7275.4|7272.2|7269.4|7284.2|7280.4|7268.2|7264.4|448
1687914900000|2023-06-28 01:15:00|7273.2|7268.4|7262.1|7258.3|7273.2|7268.4|7258.1|7255.3|430
1687915200000|2023-06-28 01:20:00|7261.1|7259.3|7268.1|7264.3|7269.1|7265.3|7260.1|7256.3|124
1687915500000|2023-06-28 01:25:00|7269.1|7265.3|7267.1|7263.3|7275.1|7271.3|7264.1|7260.8|813
1687915800000|2023-06-28 01:30:00|7268.1|7264.3|7267|7263.2|7270.1|7266.3|7264|7260.2|152
1687916100000|2023-06-28 01:35:00|7267.1|7263.3|7273.1|7269.3|7276.1|7273.3|7264.1|7260.3|326
1687916400000|2023-06-28 01:40:00|7272.1|7268.3|7269.1|7265.3|7280.1|7276.3|7267.1|7263.3|200
1687916700000|2023-06-28 01:45:00|7269.6|7265.8|7268.1|7265.3|7274.1|7271.3|7264.1|7261.3|182
1687917000000|2023-06-28 01:50:00|7267.6|7264.3|7266.1|7262.3|7272.1|7268.3|7264.1|7261.3|126
1687917300000|2023-06-28 01:55:00|7265.1|7261.3|7265.1|7261.3|7270.1|7266.3|7262.1|7258.3|452
1687917600000|2023-06-28 02:00:00|7264.1|7262.3|7265.1|7262.3|7270.1|7266.3|7262|7259.2|555
1687917900000|2023-06-28 02:05:00|7265|7262.2|7263.1|7259.3|7267|7263.2|7262|7258.3|221
1687918200000|2023-06-28 02:10:00|7264.1|7260.3|7262.1|7258.3|7265.1|7261.3|7262|7258.3|264
1687918500000|2023-06-28 02:15:00|7263|7259.3|7264.1|7261.3|7266.1|7262.3|7262.6|7258.3|82
1687918800000|2023-06-28 02:20:00|7265.1|7262.3|7262.1|7258.3|7266.1|7262.3|7262.1|7258.3|91
1687919100000|2023-06-28 02:25:00|7261.1|7259.3|7262.1|7258.3|7264.1|7260.3|7260.1|7257.3|80
1687919400000|2023-06-28 02:30:00|7261.1|7259.3|7277.1|7273.3|7279.1|7276.3|7261.1|7259.3|231
1687919700000|2023-06-28 02:35:00|7278.1|7274.3|7283.1|7280.3|7287.1|7283.3|7277.1|7273.3|200
1687920000000|2023-06-28 02:40:00|7284.1|7279.3|7292.1|7288.3|7293.1|7290.3|7282.1|7278.3|173
1687920300000|2023-06-28 02:45:00|7291.6|7287.8|7293.1|7289.3|7298.1|7295.3|7291.1|7287.3|161
1687920600000|2023-06-28 02:50:00|7292.1|7288.3|7292.1|7288.3|7294.1|7290.3|7289.1|7286.3|143
1687920900000|2023-06-28 02:55:00|7291.6|7287.8|7293.1|7289.3|7293.1|7289.3|7286.1|7283.3|140
1687921200000|2023-06-28 03:00:00|7292.1|7288.3|7292.1|7288.3|7295.1|7291.3|7288.1|7284.3|177
1687921500000|2023-06-28 03:05:00|7293.1|7289.3|7300.1|7296.3|7300.1|7297.3|7292.1|7289.3|933
1687921800000|2023-06-28 03:10:00|7299.1|7297.3|7300.1|7296.3|7303.1|7300.3|7299.1|7295.3|353
1687922100000|2023-06-28 03:15:00|7299.1|7297.3|7306.1|7302.3|7306.1|7302.3|7298.1|7295.3|171
1687922400000|2023-06-28 03:20:00|7305.1|7303.3|7304.1|7300.3|7306.1|7303.3|7300.1|7297.3|209
1687922700000|2023-06-28 03:25:00|7303.1|7301.3|7299.1|7295.3|7304.1|7301.3|7298.1|7294.3|690
1687923000000|2023-06-28 03:30:00|7300.1|7296.3|7299.1|7295.3|7300.1|7297.3|7297.1|7294.3|90
1687923300000|2023-06-28 03:35:00|7298.1|7297.3|7300.1|7297.3|7303.2|7299.4|7298.1|7295.3|241
1687923600000|2023-06-28 03:40:00|7300.2|7296.3|7307.2|7303.4|7307.2|7303.4|7299.2|7296.3|518
1687923900000|2023-06-28 03:45:00|7306.2|7304.4|7305.2|7301.4|7307.2|7304.4|7303.2|7300.4|323
1687924200000|2023-06-28 03:50:00|7306.2|7302.4|7307.2|7303.4|7307.2|7304.4|7304.2|7301.4|166
1687924500000|2023-06-28 03:55:00|7306.2|7300.4|7304.2|7300.4|7306.2|7302.4|7301.2|7298.4|656
1687924800000|2023-06-28 04:00:00|7303.2|7299.4|7302.2|7298.4|7304.2|7300.4|7299.2|7296.4|141
1687925100000|2023-06-28 04:05:00|7301.2|7299.4|7308.3|7304.5|7309.3|7305.5|7301.2|7298|739
1687925400000|2023-06-28 04:10:00|7307.3|7303.5|7302.3|7298.5|7307.3|7303.5|7301.3|7297.5|857
1687925700000|2023-06-28 04:15:00|7303.3|7299.5|7296.3|7292.5|7305.3|7302.5|7292.3|7288.5|660
1687926000000|2023-06-28 04:20:00|7297.3|7294.5|7290.3|7286.5|7297.3|7294.5|7282.3|7278.5|3783
1687926300000|2023-06-28 04:25:00|7291.3|7287.5|7310.4|7306.6|7315.4|7310.6|7287.3|7284.5|3216
1687926600000|2023-06-28 04:30:00|7311.4|7307.6|7291.4|7287.6|7316.4|7312.6|7290.4|7286.6|3149
1687926900000|2023-06-28 04:35:00|7290.4|7288.6|7284.4|7281.6|7290.4|7288.6|7281.4|7278.6|735
1687927200000|2023-06-28 04:40:00|7283.4|7280.6|7278.4|7274.6|7284.4|7280.6|7274.4|7271.6|807
1687927500000|2023-06-28 04:45:00|7277.4|7273.6|7272.4|7269.6|7278.4|7274.7|7270.9|7267.6|499
1687927800000|2023-06-28 04:50:00|7274.4|7270.6|7273.4|7269.6|7275.4|7271.6|7271.4|7268.6|242
1687928100000|2023-06-28 04:55:00|7272.4|7270.1|7271.4|7268.6|7273.4|7270.1|7269.4|7266.6|328
1687928400000|2023-06-28 05:00:00|7272.4|7269.6|7276.4|7272.6|7281.4|7277.6|7272.4|7268.6|581
1687928700000|2023-06-28 05:05:00|7277.4|7273.6|7281.4|7277.6|7282.4|7278.6|7276.4|7273.6|436
1687929000000|2023-06-28 05:10:00|7282.4|7278.6|7289.4|7285.6|7290.4|7287.6|7281.4|7278.6|705
1687929300000|2023-06-28 05:15:00|7288.4|7286.6|7292.4|7288.6|7292.4|7288.6|7287.4|7284.6|196
1687929600000|2023-06-28 05:20:00|7293.4|7289.6|7303.4|7299.6|7305.5|7302.7|7293.4|7288.6|794
1687929900000|2023-06-28 05:25:00|7302.5|7299.7|7300.4|7296.6|7303.4|7300.6|7297.4|7293.6|91
1687930200000|2023-06-28 05:30:00|7299.4|7295.6|7297.4|7293.6|7306.4|7302.6|7296.4|7292.6|135
1687930500000|2023-06-28 05:35:00|7296.4|7292.6|7296.4|7292.6|7298.4|7294.6|7292.4|7289.6|381
1687930800000|2023-06-28 05:40:00|7295.4|7291.6|7293.4|7290.6|7298.4|7294.6|7292.4|7288.6|159
1687931100000|2023-06-28 05:45:00|7292.4|7289.6|7287.4|7283.6|7292.4|7289.6|7285.4|7281.6|353
1687931400000|2023-06-28 05:50:00|7289.4|7284.6|7294.4|7290.6|7295.4|7292.6|7288.4|7284.6|792
1687931700000|2023-06-28 05:55:00|7295.4|7291.6|7298.4|7294.6|7302.4|7299.6|7294.4|7290.6|749
1687932000000|2023-06-28 06:00:00|7299.4|7295.6|7301.4|7297.6|7306.4|7302.6|7298.4|7294.6|147
1687932300000|2023-06-28 06:05:00|7300.4|7296.6|7301.4|7297.6|7302.4|7299.6|7297.4|7293.6|213
1687932600000|2023-06-28 06:10:00|7302.4|7298.6|7295.4|7292.6|7306.4|7302.6|7287.4|7283.6|756
1687932900000|2023-06-28 06:15:00|7296.4|7293.6|7292.4|7288.6|7301.4|7297.6|7290.4|7286.6|175
1687933200000|2023-06-28 06:20:00|7291.4|7289.6|7283.4|7280.6|7291.4|7289.6|7278.4|7275.6|1291
1687933500000|2023-06-28 06:25:00|7284.4|7281.6|7280.4|7276.6|7285.4|7281.6|7274.4|7271.6|781
1687933800000|2023-06-28 06:30:00|7279.4|7277.6|7284.4|7280.6|7286.4|7283.6|7275.4|7271.6|725
1687934100000|2023-06-28 06:35:00|7283.4|7279.6|7282.3|7279.5|7285.4|7282.6|7274.3|7270.5|921
1687934400000|2023-06-28 06:40:00|7282.4|7279.6|7282.3|7278.5|7283.4|7280.5|7275.8|7272.5|372
1687934700000|2023-06-28 06:45:00|7281.3|7277.5|7275.3|7271.5|7281.3|7278.5|7272.3|7269.5|351
1687935000000|2023-06-28 06:50:00|7274.4|7272.5|7275.3|7272.5|7278.3|7275.5|7269.3|7266|947
1687935300000|2023-06-28 06:55:00|7276.3|7273.5|7278.3|7274.5|7279.3|7275.5|7267.3|7263.5|755
1687935600000|2023-06-28 07:00:00|7277.3|7275.5|7271.3|7267.5|7277.8|7275.5|7263.3|7260.5|821
1687935900000|2023-06-28 07:05:00|7270.3|7268.5|7253.3|7249.5|7272.3|7269.5|7252.3|7249.5|819
1687936200000|2023-06-28 07:10:00|7252.3|7250.5|7263.3|7260.5|7268.3|7265.5|7250.3|7247.5|2954
1687936500000|2023-06-28 07:15:00|7264.3|7261.5|7272.3|7269.5|7279.3|7276.5|7263.3|7261.5|1714
1687936800000|2023-06-28 07:20:00|7273.3|7270.5|7279.3|7275.5|7281.8|7278.5|7264.3|7261.5|1019
1687937100000|2023-06-28 07:25:00|7278.3|7273.5|7273.3|7270.5|7279.3|7275.5|7270.3|7267.5|486
1687937400000|2023-06-28 07:30:00|7274.3|7271.5|7281.3|7278.5|7285.3|7282.5|7272.3|7269.5|857
1687937700000|2023-06-28 07:35:00|7280.3|7277.5|7285.4|7282.6|7289.3|7285.6|7271.3|7268.5|612
1687938000000|2023-06-28 07:40:00|7284.4|7281.6|7285.3|7282.5|7290.4|7287.6|7280.4|7277.6|394
1687938300000|2023-06-28 07:45:00|7285.4|7282.6|7265.3|7262.5|7289.4|7286.5|7265.3|7262.5|1227
1687938600000|2023-06-28 07:50:00|7266.3|7263.5|7271.3|7268.5|7272.4|7269.5|7264.3|7260.5|481
1687938900000|2023-06-28 07:55:00|7272.3|7269.5|7282.3|7278.5|7287.4|7283.6|7271.3|7268.5|1151
1687939200000|2023-06-28 08:00:00|7282.4|7278.6|7263.4|7260.6|7288.4|7285.6|7259.3|7255.5|1121
1687939500000|2023-06-28 08:05:00|7263.3|7260.5|7266.4|7263.6|7275.4|7272.6|7259.3|7255.6|882
1687939800000|2023-06-28 08:10:00|7267.4|7264.6|7253.4|7249.6|7273.3|7269.6|7251.4|7248.6|1847
1687940100000|2023-06-28 08:15:00|7253.3|7250.5|7251.4|7248.6|7255.4|7252.6|7242.4|7238.6|1430
1687940400000|2023-06-28 08:20:00|7252.4|7249.6|7255.4|7252.6|7265.4|7261.6|7250.3|7246.6|1359
1687940700000|2023-06-28 08:25:00|7256.4|7253.6|7251.4|7248.6|7263.4|7260.6|7248.3|7244.6|2978
1687941000000|2023-06-28 08:30:00|7249.4|7246.6|7227.4|7224.6|7251.4|7248.6|7224.4|7221.5|5571
1687941300000|2023-06-28 08:35:00|7228.4|7225.1|7192.4|7189.6|7231.4|7227.6|7191.4|7188.5|8042
1687941600000|2023-06-28 08:40:00|7191.4|7188.6|7203.4|7200.6|7203.4|7200.6|7186.3|7183.5|4360
1687941900000|2023-06-28 08:45:00|7204.4|7201.6|7206.3|7203.5|7210.4|7207.5|7199.4|7196.5|3581
1687942200000|2023-06-28 08:50:00|7207.3|7204.5|7217.4|7214.6|7222.4|7219.6|7207.3|7204.5|3977
1687942500000|2023-06-28 08:55:00|7216.4|7213.6|7211.4|7208.6|7217.4|7214.6|7209.4|7206.6|4262
1687942800000|2023-06-28 09:00:00|7210.4|7207.6|7225.4|7221.6|7225.4|7221.6|7200.4|7197.6|3168
1687943100000|2023-06-28 09:05:00|7224.9|7222.1|7207.4|7204.6|7228.4|7225.6|7202.4|7198.6|1485
1687943400000|2023-06-28 09:10:00|7208.4|7205.6|7273.4|7269.6|7273.4|7269.6|7207.4|7205.6|5312
1687943700000|2023-06-28 09:15:00|7273.5|7270.6|7292.4|7288.6|7304.4|7301.6|7273.4|7269.6|5912
1687944000000|2023-06-28 09:20:00|7293.4|7289.6|7308.5|7304.7|7315.4|7312.6|7292.4|7288.6|1857
1687944300000|2023-06-28 09:25:00|7307.5|7305.7|7318.5|7315.7|7323.4|7319.6|7297.4|7294.6|2514
1687944600000|2023-06-28 09:30:00|7318.4|7315.6|7312.4|7309.6|7321.5|7317.7|7303.4|7299.6|2261
1687944900000|2023-06-28 09:35:00|7311.4|7308.6|7304.5|7301.7|7318.4|7315.6|7298.5|7295.7|1789
1687945200000|2023-06-28 09:40:00|7304.4|7300.7|7311.5|7308.7|7322.5|7319.7|7303.5|7300.6|2297
1687945500000|2023-06-28 09:45:00|7312.5|7309.7|7304.5|7300.7|7313.5|7310.7|7297.5|7294.1|835
1687945800000|2023-06-28 09:50:00|7304.4|7300.6|7310.5|7306.7|7316.5|7313.7|7299.5|7296.6|887
1687946100000|2023-06-28 09:55:00|7310.4|7307.7|7298.5|7295.7|7312.5|7309.7|7298.5|7294.7|1055
1687946400000|2023-06-28 10:00:00|7298.4|7295.6|7287.5|7284.7|7301.5|7298.7|7285.5|7282.7|1332
1687946700000|2023-06-28 10:05:00|7288.5|7285.7|7302.5|7299.7|7302.5|7299.7|7277.5|7274.7|1221
1687947000000|2023-06-28 10:10:00|7303|7298.7|7296.5|7293.7|7304.5|7301.7|7295.5|7291.7|570
1687947300000|2023-06-28 10:15:00|7297.5|7294.7|7300.5|7296.7|7308.5|7305.7|7296.5|7293.7|401
1687947600000|2023-06-28 10:20:00|7299.5|7297.7|7310.5|7306.7|7310.5|7307.7|7295.5|7292.7|249
1687947900000|2023-06-28 10:25:00|7309.5|7307.7|7298.5|7294.7|7310.5|7307.7|7294.5|7291.7|2037
1687948200000|2023-06-28 10:30:00|7297.5|7293.7|7284.5|7280.7|7298.5|7295.7|7281.5|7278.7|631
1687948500000|2023-06-28 10:35:00|7283.5|7279.7|7283.5|7279.7|7288.5|7285.7|7273.5|7270.7|1056
1687948800000|2023-06-28 10:40:00|7282.5|7281.7|7275.5|7272.7|7285|7281.7|7273.5|7270.7|578
1687949100000|2023-06-28 10:45:00|7276.5|7273.7|7281.5|7278.7|7282.5|7278.7|7274.5|7271.7|746
1687949400000|2023-06-28 10:50:00|7283.5|7280.7|7275.5|7271.7|7284|7280.7|7273.5|7270.7|1127
1687949700000|2023-06-28 10:55:00|7274.5|7272.7|7250.5|7247.7|7275.5|7272.7|7246.5|7243.7|1798
1687950000000|2023-06-28 11:00:00|7251.5|7248.7|7246.5|7243.7|7256|7249.7|7238.5|7234.7|2299
1687950300000|2023-06-28 11:05:00|7247.5|7244.7|7253.5|7250.7|7258.5|7255.7|7247.5|7243.7|1102
1687950600000|2023-06-28 11:10:00|7252.5|7249.7|7262.5|7259.7|7264.5|7261.7|7248.5|7245.7|804
1687950900000|2023-06-28 11:15:00|7261.5|7258.7|7254.5|7251.7|7261.5|7258.7|7252.5|7248.7|270
1687951200000|2023-06-28 11:20:00|7253.5|7250.7|7254.5|7251.7|7256.5|7253.7|7247.5|7244.7|353
1687951500000|2023-06-28 11:25:00|7253.5|7250.7|7249.5|7246.7|7254.5|7251.7|7245.5|7242.7|193
1687951800000|2023-06-28 11:30:00|7250.5|7245.7|7238.5|7235.7|7250.5|7246.7|7233.5|7230.7|809
1687952100000|2023-06-28 11:35:00|7237.5|7234.7|7256.5|7253.7|7259.5|7256.7|7236.5|7233.7|669
1687952400000|2023-06-28 11:40:00|7255.5|7252.7|7254.6|7251.8|7266.5|7263.7|7253.6|7250.7|816
1687952700000|2023-06-28 11:45:00|7254.5|7250.7|7258.6|7255.8|7260.6|7257.8|7251.5|7247.8|795
1687953000000|2023-06-28 11:50:00|7259.5|7255.7|7257.6|7254.8|7266.6|7263.8|7250.6|7246.8|1629
1687953300000|2023-06-28 11:55:00|7256.6|7253.8|7245.6|7241.8|7256.6|7253.8|7243.5|7240.7|692
1687953600000|2023-06-28 12:00:00|7245.1|7241.3|7210.5|7207.7|7245.5|7241.8|7208.5|7205.7|2979
1687953900000|2023-06-28 12:05:00|7211.5|7208.7|7217.5|7214.7|7236.5|7233.7|7210.6|7207.7|1275
1687954200000|2023-06-28 12:10:00|7217.6|7214.8|7221.5|7218.7|7232.5|7229.7|7200.5|7197.7|3189
1687954500000|2023-06-28 12:15:00|7222.5|7219.2|7212.5|7209.7|7224.5|7221.7|7210.5|7207.7|971
1687954800000|2023-06-28 12:20:00|7211.6|7208.8|7217.5|7214.7|7228|7224.7|7205.5|7202.7|900
1687955100000|2023-06-28 12:25:00|7216.5|7213.7|7211.5|7207.7|7218|7214.7|7205.5|7202.7|1211
1687955400000|2023-06-28 12:30:00|7209.5|7206.7|7223.6|7220.8|7224.6|7220.8|7201.5|7198.7|1833
1687955700000|2023-06-28 12:35:00|7224.5|7221.7|7233.6|7230.8|7236.5|7232.8|7222.5|7218.8|1403
1687956000000|2023-06-28 12:40:00|7232.6|7229.8|7229.6|7226.8|7237.6|7234.8|7220.6|7216.8|1186
1687956300000|2023-06-28 12:45:00|7229.5|7225.8|7228.6|7225.8|7235.6|7232.8|7223.6|7220.8|941
1687956600000|2023-06-28 12:50:00|7229.6|7226.8|7223.6|7219.8|7232.6|7228.8|7219.6|7216.7|1222
1687956900000|2023-06-28 12:55:00|7222.6|7220.3|7229.6|7225.8|7235.6|7232.8|7215.6|7212.8|725
1687957200000|2023-06-28 13:00:00|7228.6|7224.8|7270.6|7267.8|7275.6|7271.8|7221.6|7218.8|3804
1687957500000|2023-06-28 13:05:00|7271.6|7268.3|7267.6|7264.8|7277.6|7274.8|7257.6|7254.8|2059
1687957800000|2023-06-28 13:10:00|7266.6|7263.8|7259.6|7255.8|7266.6|7263.8|7238.6|7234.8|1837
1687958100000|2023-06-28 13:15:00|7258.6|7254.8|7270.6|7266.8|7274.6|7270.8|7257.6|7254.8|1128
1687958400000|2023-06-28 13:20:00|7269.6|7267.8|7260.6|7257.8|7283.6|7280.8|7260.6|7256.8|1643
1687958700000|2023-06-28 13:25:00|7259.6|7256.8|7267.6|7264.8|7289.6|7286.8|7258.1|7255.3|2376
1687959000000|2023-06-28 13:30:00|7268.1|7263.8|7250.6|7247.8|7268.6|7265.8|7245.6|7242.8|2015
1687959300000|2023-06-28 13:35:00|7251.6|7246.8|7231.6|7228.8|7252.6|7249.8|7219.6|7216.8|2098
1687959600000|2023-06-28 13:40:00|7232.6|7227.8|7232.6|7228.8|7235.6|7232.8|7219.6|7216.8|1297
1687959900000|2023-06-28 13:45:00|7231.6|7227.8|7204.6|7201.8|7232.6|7228.8|7202.6|7198.8|2653
1687960200000|2023-06-28 13:50:00|7205.6|7202.8|7230.6|7227.8|7244.6|7241.8|7201.6|7198.8|2188
1687960500000|2023-06-28 13:55:00|7231.6|7228.8|7236.6|7232.8|7240.6|7237.8|7221.6|7218.8|833
1687960800000|2023-06-28 14:00:00|7235.6|7233.3|7239.6|7235.8|7246.6|7243.8|7222.6|7219.8|1629
1687961100000|2023-06-28 14:05:00|7238.6|7236.8|7251.6|7248.8|7254.6|7251.8|7238.6|7235.8|1305
1687961400000|2023-06-28 14:10:00|7250.6|7247.8|7246.6|7243.8|7251.6|7248.8|7221.6|7218.8|2048
1687961700000|2023-06-28 14:15:00|7247.6|7244.8|7256.6|7253.8|7258.1|7254.8|7242.6|7238.8|1591
1687962000000|2023-06-28 14:20:00|7257.6|7254.8|7242.6|7239.8|7266.6|7263.8|7240.6|7237.8|2274
1687962300000|2023-06-28 14:25:00|7243.6|7240.8|7249.6|7245.8|7256.6|7253.8|7237.6|7234.8|1927
1687962600000|2023-06-28 14:30:00|7244.6|7236.8|7325.6|7321.8|7329.6|7325.8|7239.6|7234.8|9185
1687962900000|2023-06-28 14:35:00|7325.1|7322.8|7327.6|7324.8|7330.6|7327.8|7296.6|7293.8|3879
1687963200000|2023-06-28 14:40:00|7326.6|7323.8|7326.6|7323.8|7338.6|7335.8|7320.6|7317.8|5268
1687963500000|2023-06-28 14:45:00|7327.6|7324.8|7334.6|7331.8|7338.6|7334.8|7305.6|7302.8|3079
1687963800000|2023-06-28 14:50:00|7335.6|7332.3|7323.6|7319.8|7338.6|7335.8|7305.6|7302.8|6442
1687964100000|2023-06-28 14:55:00|7322.6|7319.3|7311.6|7308.8|7332.6|7329.8|7306.6|7303.8|4923
1687964400000|2023-06-28 15:00:00|7312.6|7309.8|7343.6|7339.8|7343.6|7340.8|7306.6|7303.8|4103
1687964700000|2023-06-28 15:05:00|7344.1|7340.3|7362.6|7359.8|7368.1|7364.8|7341.6|7338.8|4986
1687965000000|2023-06-28 15:10:00|7363.6|7360.8|7382.6|7378.8|7384.6|7380.8|7362.6|7359.8|6899
1687965300000|2023-06-28 15:15:00|7380.7|7377.9|7418.7|7415.9|7421.6|7418.8|7378.6|7374.8|7482
1687965600000|2023-06-28 15:20:00|7419.6|7416.8|7406.6|7402.8|7422.7|7419.8|7402.7|7399.8|4830
1687965900000|2023-06-28 15:25:00|7406.7|7402.9|7400.7|7396.9|7409.7|7406.9|7388.6|7385.8|8506
1687966200000|2023-06-28 15:30:00|7399.7|7397.9|7391.7|7387.9|7424.7|7421.8|7390.7|7387.8|5370
1687966500000|2023-06-28 15:35:00|7390.7|7388.9|7398.7|7395.9|7411.7|7408.9|7390.7|7387.9|4307
1687966800000|2023-06-28 15:40:00|7399.7|7396.9|7400.7|7396.9|7417.7|7414.9|7390.7|7387.9|3027
1687967100000|2023-06-28 15:45:00|7401.7|7397.9|7398.7|7395.9|7412.7|7409.9|7392.7|7388.9|2428
1687967400000|2023-06-28 15:50:00|7399.7|7396.9|7393.7|7389.9|7399.7|7396.9|7381.7|7378.9|2282
1687967700000|2023-06-28 15:55:00|7394.6|7391.8|7402.7|7399.9|7405.7|7401.9|7388.7|7384.9|2065
1687968000000|2023-06-28 16:00:00|7403.7|7400.9|7391.7|7388.9|7408.7|7404.9|7385.7|7381.9|3176
1687968300000|2023-06-28 16:05:00|7390.7|7387.9|7389.7|7386.9|7396.7|7393.9|7385.7|7381.9|2136
1687968600000|2023-06-28 16:10:00|7388.7|7385.9|7376.7|7373.9|7389.7|7385.9|7374.7|7371.9|3057
1687968900000|2023-06-28 16:15:00|7375.7|7372.9|7389.7|7386.9|7394.7|7391.9|7372.7|7369.9|1991
1687969200000|2023-06-28 16:20:00|7390.7|7387.9|7404.2|7401.4|7404.7|7401.9|7383.7|7379.9|1390
1687969500000|2023-06-28 16:25:00|7403.7|7400.9|7414.7|7410.9|7419.2|7415.9|7399.7|7396.9|1773
1687969800000|2023-06-28 16:30:00|7415.7|7411.9|7417.7|7414.9|7418.7|7415.9|7408.7|7405.9|5538
1687970100000|2023-06-28 16:35:00|7418.7|7415.9|7422.7|7419.9|7425.7|7422.9|7414.7|7411.9|1743
1687970400000|2023-06-28 16:40:00|7423.7|7420.9|7410.7|7406.9|7425.7|7422.9|7408.7|7404.9|1800
1687970700000|2023-06-28 16:45:00|7411.7|7407.9|7411.7|7407.9|7417.7|7413.9|7403.7|7400.9|1416
1687971000000|2023-06-28 16:50:00|7410.7|7406.9|7406.7|7403.9|7414.7|7410.9|7403.7|7399.9|1041
1687971300000|2023-06-28 16:55:00|7405.7|7402.9|7419.7|7416.9|7419.7|7416.9|7405.2|7401.9|2463
1687971600000|2023-06-28 17:00:00|7420.7|7415.9|7429.7|7426.9|7430.7|7427.9|7412.7|7409.4|3203
1687971900000|2023-06-28 17:05:00|7430.7|7425.9|7422.7|7419.9|7430.7|7426.9|7418.7|7414.9|1691
1687972200000|2023-06-28 17:10:00|7421.7|7418.9|7433.7|7429.9|7434.7|7430.9|7418.7|7415.9|2235
1687972500000|2023-06-28 17:15:00|7432.7|7428.9|7421.7|7418.9|7433.2|7429.9|7416.7|7413.9|1367
1687972800000|2023-06-28 17:20:00|7422.7|7419.4|7429.7|7426.9|7432.7|7429.4|7422.2|7419.4|1315
1687973100000|2023-06-28 17:25:00|7430.7|7427.9|7434.7|7430.9|7435.7|7432.9|7423.7|7420.9|1080
1687973400000|2023-06-28 17:30:00|7433.7|7431.9|7419.7|7415.9|7439.7|7436.4|7417.7|7414.9|1945
1687973700000|2023-06-28 17:35:00|7418.7|7416.9|7415.7|7412.9|7421.7|7418.9|7404.7|7401.9|2490
1687974000000|2023-06-28 17:40:00|7414.7|7411.9|7417.7|7413.9|7418.7|7415.9|7412.7|7409.9|779
1687974300000|2023-06-28 17:45:00|7416.7|7414.9|7419.7|7416.9|7419.7|7416.9|7411.7|7408.9|716
1687974600000|2023-06-28 17:50:00|7418.8|7415.9|7436.7|7433.9|7439.7|7436.9|7411.7|7408.9|3968
1687974900000|2023-06-28 17:55:00|7435.7|7432.9|7438.8|7435|7440.7|7437.9|7433.7|7429.9|2253
1687975200000|2023-06-28 18:00:00|7437.8|7434|7433.8|7431|7438.8|7436|7428.8|7426|877
1687975500000|2023-06-28 18:05:00|7432.8|7430|7441.8|7438|7443.8|7440.9|7431.8|7429|1395
1687975800000|2023-06-28 18:10:00|7440.8|7439|7434.8|7432|7441.8|7439|7426.8|7424|1879
1687976100000|2023-06-28 18:15:00|7435.8|7431|7431.8|7429|7435.8|7433|7428.8|7425|1734
1687976400000|2023-06-28 18:20:00|7430.8|7428|7428.8|7426|7432.8|7430|7422.8|7419.5|1772
1687976700000|2023-06-28 18:25:00|7427.8|7425|7423.8|7421|7429.8|7426.5|7418.8|7415|7517
1687977000000|2023-06-28 18:30:00|7424.8|7422|7402.8|7400|7425.8|7422|7399.8|7397|4456
1687977300000|2023-06-28 18:35:00|7403.8|7401|7406.8|7403|7408.8|7406|7401.8|7399|1298
1687977600000|2023-06-28 18:40:00|7405.8|7404|7407.8|7404|7409.8|7407|7403.8|7400.5|585
1687977900000|2023-06-28 18:45:00|7406.8|7403|7408.8|7406|7408.8|7406|7403.8|7401|273
1687978200000|2023-06-28 18:50:00|7407.8|7405|7407.8|7405|7411.8|7408|7406.8|7404|840
1687978500000|2023-06-28 18:55:00|7408.8|7406|7406.8|7403|7410.8|7407.5|7405.8|7402|319
1687978800000|2023-06-28 19:00:00|7405.8|7402.5|7406.8|7403|7407.8|7405|7401.8|7399|876
1687979100000|2023-06-28 19:05:00|7405.8|7402|7397.8|7395|7405.8|7402|7397.8|7395|399
1687979400000|2023-06-28 19:10:00|7398.8|7396|7391.8|7389|7399.8|7396.5|7391.8|7388|450
1687979700000|2023-06-28 19:15:00|7392.8|7390|7391.8|7388|7392.8|7390|7388.8|7385|358
1687980000000|2023-06-28 19:20:00|7390.8|7387|7398.8|7395|7398.8|7396|7389.8|7386|393
1687980300000|2023-06-28 19:25:00|7397.8|7396|7397.8|7395|7399.8|7397|7395.8|7392|299
1687980600000|2023-06-28 19:30:00|7398.8|7396|7398.8|7395|7402.8|7400|7397.8|7395|211
1687980900000|2023-06-28 19:35:00|7397.8|7396|7398.8|7395|7398.8|7396|7394.8|7392|97
1687981200000|2023-06-28 19:40:00|7397.8|7396|7397.8|7395|7401.8|7399|7395.8|7393|119
1687981500000|2023-06-28 19:45:00|7396.8|7394|7396.8|7394|7401.8|7399|7396.8|7393|225
1687981800000|2023-06-28 19:50:00|7395.8|7393|7390.8|7387|7395.8|7393|7389.8|7387|159
1687982100000|2023-06-28 19:55:00|7388.8|7388|7387.8|7384|7389.8|7388|7386.8|7384|233
1687982400000|2023-06-28 20:00:00|7388.8|7385|7387.8|7384|7388.8|7385|7384.8|7382|198
1687982700000|2023-06-28 20:05:00|7386.8|7383|7383.8|7381|7387.8|7383|7381.8|7378|168
1687983000000|2023-06-28 20:10:00|7384.8|7380|7384.8|7381|7386.8|7383|7382.8|7379|79
1687983300000|2023-06-28 20:15:00|7383.8|7380|7383.8|7380|7384.8|7382|7380.8|7377|116
1687983600000|2023-06-28 20:20:00|7382.8|7379|7380.8|7377|7383.8|7380|7377.8|7375|268
1687983900000|2023-06-28 20:25:00|7379.8|7378|7379.8|7376|7380.8|7378|7377.8|7375|124
1687984200000|2023-06-28 20:30:00|7378.8|7375|7380.8|7377|7381.3|7378|7377.8|7374|168
1687984500000|2023-06-28 20:35:00|7381.8|7378|7381.8|7378|7381.8|7379|7379.8|7377|381
1687984800000|2023-06-28 20:40:00|7380.8|7379|7382.8|7379|7382.8|7379|7380.8|7377|178
1687985100000|2023-06-28 20:45:00|7381.8|7378|7380.8|7377|7381.8|7378|7379.8|7376|197
1687985400000|2023-06-28 20:50:00|7379.8|7378|7380.8|7377|7380.8|7378|7377.8|7374|125
1687985700000|2023-06-28 20:55:00|7381.8|7378|7381.8|7378|7385.3|7382|7379.3|7375.5|235
1687986000000|2023-06-28 21:00:00|7381.3|7377.5|7377.8|7374|7382.3|7377.5|7377.8|7373.5|1
1687986300000|2023-06-28 21:05:00|7378.8|7371|7381.3|7377.5|7381.3|7377.5|7376.3|7371|6
1687986600000|2023-06-28 21:10:00|7381.8|7379|7383.4|7379.6|7386.8|7380.6|7381.8|7376.5|23
1687987200000|2023-06-28 21:20:00|7385.9|7378.1|7383.4|7379.6|7385.9|7379.6|7383.4|7378.1|5
1687987500000|2023-06-28 21:25:00|7382.9|7379.1|7384.4|7380.6|7384.4|7380.6|7382.9|7379.1|0
1687988100000|2023-06-28 21:35:00|7383.9|7380.1|7384.4|7380.6|7385.9|7380.6|7383.4|7378.1|1
1687988400000|2023-06-28 21:40:00|7387.4|7383.6|7390.9|7383.1|7391.4|7384.6|7387.4|7383.1|10
1687988700000|2023-06-28 21:45:00|7386.9|7379.1|7383.4|7379.6|7386.9|7379.6|7380.4|7376.6|34
1687989300000|2023-06-28 21:55:00|7385.9|7378.1|7388.9|7381.1|7388.9|7382.6|7384.9|7378.1|12
1687996800000|2023-06-29 00:00:00|7393.9|7391.1|7391.9|7388.1|7398.9|7395.1|7389.9|7386.1|284
1687997100000|2023-06-29 00:05:00|7392.4|7388.6|7400.9|7397.1|7403.9|7400.1|7392.4|7388.6|268
1687997400000|2023-06-29 00:10:00|7401.9|7399.1|7402.9|7399.1|7403.9|7400.1|7399.9|7397.1|79
1687997700000|2023-06-29 00:15:00|7401.9|7398.1|7395.9|7392.1|7402.9|7399.1|7391.9|7389.1|51
1687998000000|2023-06-29 00:20:00|7396.9|7393.1|7398.9|7395.1|7398.9|7396.1|7395.9|7392.1|41
1687998300000|2023-06-29 00:25:00|7397.9|7394.1|7392.9|7389.1|7398.9|7395.1|7392.9|7389.1|136
1687998600000|2023-06-29 00:30:00|7391.9|7388.1|7397.9|7394.1|7398.9|7395.1|7391.4|7388.1|30
1687998900000|2023-06-29 00:35:00|7398.9|7395.1|7399.9|7396.1|7400.9|7398.1|7396.9|7393.1|25
1687999200000|2023-06-29 00:40:00|7398.9|7395.1|7397.9|7395.1|7399.9|7397.1|7394.9|7391.1|34
1687999500000|2023-06-29 00:45:00|7399.9|7396.1|7398.9|7395.1|7403.9|7400.1|7397.9|7394.1|39
1687999800000|2023-06-29 00:50:00|7399.9|7396.1|7400.9|7397.1|7400.9|7397.1|7396.9|7394.1|23
1688000100000|2023-06-29 00:55:00|7401.9|7398.1|7399.9|7396.1|7402.9|7400.1|7394.9|7391.1|151
1688000400000|2023-06-29 01:00:00|7400.9|7397.1|7404.9|7401.1|7409.9|7406.1|7391.9|7388.1|542
1688000700000|2023-06-29 01:05:00|7403.9|7400.1|7412.9|7410.1|7412.9|7410.1|7400.9|7398.1|196
1688001000000|2023-06-29 01:10:00|7411.9|7409.1|7412.9|7410.1|7413.9|7410.1|7408.9|7405.1|230
1688001300000|2023-06-29 01:15:00|7411.9|7409.1|7423.9|7420.1|7423.9|7421.1|7410.9|7407.1|321
1688001600000|2023-06-29 01:20:00|7422.9|7419.1|7411.9|7409.1|7422.9|7419.1|7411.9|7408.1|95
1688001900000|2023-06-29 01:25:00|7412.9|7411.1|7414.9|7411.1|7418.9|7416.1|7412.9|7410.1|75
1688002200000|2023-06-29 01:30:00|7413.9|7411.6|7414.9|7411.1|7417.9|7414.1|7410.9|7408.1|85
1688002500000|2023-06-29 01:35:00|7413.9|7412.1|7415.9|7413.1|7417.9|7414.1|7411.9|7408.1|61
1688002800000|2023-06-29 01:40:00|7414.9|7412.1|7418.9|7416.1|7422.9|7420.1|7413.9|7410.1|318
1688003100000|2023-06-29 01:45:00|7419.9|7415.1|7407.9|7404.1|7420.9|7418.1|7406.9|7403.1|223
1688003400000|2023-06-29 01:50:00|7408.9|7405.1|7410.9|7407.1|7410.9|7408.1|7404.9|7402.1|109
1688003700000|2023-06-29 01:55:00|7409.9|7406.1|7406.9|7403.1|7409.9|7406.1|7402.9|7399.1|81
1688004000000|2023-06-29 02:00:00|7407.9|7404.1|7405.9|7402.1|7409.9|7406.1|7403.9|7400.1|66
1688004300000|2023-06-29 02:05:00|7404.9|7401.1|7396.9|7393.1|7405.9|7402.1|7396.9|7393.1|221
1688004600000|2023-06-29 02:10:00|7395.9|7392.1|7396.9|7393.1|7398.9|7395.1|7392.9|7389.1|120
1688004900000|2023-06-29 02:15:00|7395.9|7392.1|7400.9|7397.1|7400.9|7397.1|7393.9|7391.1|100
1688005200000|2023-06-29 02:20:00|7401.9|7398.1|7399.9|7396.1|7401.9|7398.1|7398.9|7396.1|48
1688005500000|2023-06-29 02:25:00|7398.9|7397.1|7401.9|7398.1|7401.9|7398.1|7398.9|7397.1|32
1688005800000|2023-06-29 02:30:00|7402.9|7399.1|7406.9|7403.1|7406.9|7403.1|7401.9|7398.1|72
1688006100000|2023-06-29 02:35:00|7405.9|7404.1|7404.9|7401.1|7407.9|7404.1|7401.9|7399.1|537
1688006400000|2023-06-29 02:40:00|7403.9|7402.1|7407.9|7404.1|7408.9|7405.1|7403.9|7400.1|100
1688006700000|2023-06-29 02:45:00|7406.9|7403.1|7397.9|7394.1|7407.9|7404.1|7396.9|7394.1|78
1688007000000|2023-06-29 02:50:00|7396.9|7395.1|7390.9|7388.1|7397.9|7395.1|7389.9|7386.1|240
1688007300000|2023-06-29 02:55:00|7389.9|7387.1|7391.9|7388.1|7394.9|7391.1|7389.9|7386.1|157
1688007600000|2023-06-29 03:00:00|7392.9|7389.1|7388.9|7385.1|7392.9|7389.1|7386.9|7384.1|57
1688007900000|2023-06-29 03:05:00|7387.9|7386.1|7389.9|7386.1|7392.9|7389.1|7387.9|7385.1|43
1688008200000|2023-06-29 03:10:00|7388.9|7385.1|7390.9|7387.1|7391.9|7388.1|7388.9|7385.1|55
1688008500000|2023-06-29 03:15:00|7389.9|7386.1|7392.9|7389.1|7393.9|7390.1|7389.9|7386.1|16
1688008800000|2023-06-29 03:20:00|7391.9|7388.1|7384.9|7381.1|7392.9|7389.1|7382.9|7380.1|275
1688009100000|2023-06-29 03:25:00|7383.9|7380.1|7385.9|7382.1|7385.9|7383.1|7382.9|7379.1|16
1688009400000|2023-06-29 03:30:00|7384.9|7381.1|7387.9|7384.1|7388.9|7385.1|7381.9|7379.1|64
1688009700000|2023-06-29 03:35:00|7386.9|7383.1|7380.9|7377.1|7386.9|7383.1|7380.9|7377.1|33
1688010000000|2023-06-29 03:40:00|7377.9|7378.1|7379.9|7376.1|7381.4|7378.1|7377.9|7374.1|126
1688010300000|2023-06-29 03:45:00|7378.9|7377.1|7379.9|7376.1|7380.9|7377.1|7376.9|7374.1|54
1688010600000|2023-06-29 03:50:00|7378.9|7375.1|7382.9|7379.1|7382.9|7379.1|7378.9|7375.1|23
1688010900000|2023-06-29 03:55:00|7381.9|7378.1|7382.9|7379.1|7385.9|7382.1|7381.9|7378.1|41
1688011200000|2023-06-29 04:00:00|7381.9|7380.1|7386.9|7383.1|7386.9|7383.1|7381.9|7378.1|47
1688011500000|2023-06-29 04:05:00|7385.9|7382.1|7383.9|7380.1|7385.9|7383.1|7382.9|7379.1|63
1688011800000|2023-06-29 04:10:00|7384.9|7381.1|7384.9|7381.1|7384.9|7382.1|7382.9|7379.6|103
1688012100000|2023-06-29 04:15:00|7383.9|7380.1|7384.9|7381.1|7387.9|7384.1|7381.9|7379.1|155
1688012400000|2023-06-29 04:20:00|7383.9|7380.1|7385.9|7382.1|7385.9|7382.1|7381.9|7379.1|51
1688012700000|2023-06-29 04:25:00|7384.9|7381.1|7385.9|7382.1|7385.9|7382.1|7383.9|7381.1|118
1688013000000|2023-06-29 04:30:00|7384.9|7383.1|7389.9|7386.1|7392.9|7389.1|7384.9|7382.1|64
1688013300000|2023-06-29 04:35:00|7388.9|7385.1|7386.9|7383.1|7389.9|7386.1|7384.9|7381.1|33
1688013600000|2023-06-29 04:40:00|7385.9|7384.1|7385.9|7382.1|7387.9|7384.1|7384.9|7381.1|18
1688013900000|2023-06-29 04:45:00|7384.9|7383.1|7384.9|7381.1|7386.9|7384.1|7383.9|7381.1|14
1688014200000|2023-06-29 04:50:00|7383.9|7380.1|7383.9|7380.1|7385.9|7382.1|7380.9|7378.1|98
1688014500000|2023-06-29 04:55:00|7382.9|7381.1|7381.9|7378.1|7384.9|7381.1|7377.9|7375.1|29
1688014800000|2023-06-29 05:00:00|7380.9|7379.1|7381.9|7378.1|7383.9|7380.1|7378.9|7376.1|23
1688015100000|2023-06-29 05:05:00|7380.9|7377.1|7384.9|7381.1|7384.9|7382.1|7380.9|7377.1|24
1688015400000|2023-06-29 05:10:00|7383.9|7380.2|7384.9|7381.1|7387.9|7384.1|7382.9|7380.1|59
1688015700000|2023-06-29 05:15:00|7383.9|7381.2|7378.9|7375.1|7384.9|7381.2|7376|7373.1|63
1688016000000|2023-06-29 05:20:00|7378|7375.2|7371.9|7369.1|7378.9|7375.2|7371.9|7368.1|102
1688016300000|2023-06-29 05:25:00|7372.9|7370.1|7382.9|7379.1|7383|7379.2|7372.9|7369.1|188
1688016600000|2023-06-29 05:30:00|7381.9|7380.1|7379.9|7376.1|7384.9|7381.1|7375.9|7373.1|141
1688016900000|2023-06-29 05:35:00|7378.9|7375.1|7380.9|7377.1|7381.9|7378.1|7372.9|7370.1|52
1688017200000|2023-06-29 05:40:00|7380|7377.2|7378.9|7375.1|7384.9|7382.1|7377.9|7374.2|42
1688017500000|2023-06-29 05:45:00|7377.9|7376.1|7382|7378.2|7386|7383.1|7377.9|7375.2|59
1688017800000|2023-06-29 05:50:00|7381.9|7379.1|7381|7377.2|7383|7380.1|7377.9|7374.2|101
1688018100000|2023-06-29 05:55:00|7380.9|7378.1|7383.9|7380.1|7385|7381.2|7379.9|7376.2|25
1688018400000|2023-06-29 06:00:00|7384|7380.2|7387|7383.2|7388|7384.2|7377.9|7374.2|234
1688018700000|2023-06-29 06:05:00|7386.9|7383.1|7398|7394.2|7401|7398.1|7386.9|7383.1|343
1688019000000|2023-06-29 06:10:00|7398.9|7395.1|7399|7395.2|7400|7397.1|7393.9|7390.1|96
1688019300000|2023-06-29 06:15:00|7397.9|7395.1|7395|7391.2|7401|7397.2|7391|7388.1|119
1688019600000|2023-06-29 06:20:00|7394.9|7392.1|7396.9|7393.1|7397.9|7394.6|7389.9|7387.1|115
1688019900000|2023-06-29 06:25:00|7397|7394.1|7384|7381.2|7398|7395.1|7383|7380.2|529
1688020200000|2023-06-29 06:30:00|7384.9|7381.1|7394|7391.2|7394|7391.2|7384|7381.1|320
1688020500000|2023-06-29 06:35:00|7393|7390.2|7393.9|7390.1|7395|7392.2|7390|7386.2|243
1688020800000|2023-06-29 06:40:00|7394|7391.2|7394|7391.2|7399|7395.2|7393|7389.2|194
1688021100000|2023-06-29 06:45:00|7393|7389.2|7403|7400.2|7403.9|7400.2|7392|7389.2|350
1688021400000|2023-06-29 06:50:00|7403.9|7400.1|7396|7392.2|7406|7402.2|7395|7391.2|1120
1688021700000|2023-06-29 06:55:00|7395|7392.7|7395|7392.2|7400|7396.2|7393|7389.2|737
1688022000000|2023-06-29 07:00:00|7396|7392.7|7401|7397.2|7403|7399.2|7392|7389.2|313
1688022300000|2023-06-29 07:05:00|7400|7396.2|7397|7394.2|7402.9|7399.2|7393.5|7390.2|418
1688022600000|2023-06-29 07:10:00|7399|7393.2|7384|7381.2|7401|7398.2|7382|7379.2|494
1688022900000|2023-06-29 07:15:00|7385|7380.2|7394|7391.2|7399|7395.2|7385|7380.2|313
1688023200000|2023-06-29 07:20:00|7393|7390.2|7388|7385.2|7393|7390.2|7382|7379.2|694
1688023500000|2023-06-29 07:25:00|7387|7383.2|7393|7390.2|7401|7397.2|7387|7383.2|601
1688023800000|2023-06-29 07:30:00|7394|7391.2|7397|7394.2|7401|7398.2|7387|7383.2|777
1688024100000|2023-06-29 07:35:00|7396|7393.2|7397|7394.2|7401|7397.2|7393|7390.2|205
1688024400000|2023-06-29 07:40:00|7398|7395.2|7385|7382.2|7398|7395.2|7382|7379.2|1849
1688024700000|2023-06-29 07:45:00|7386|7381.2|7373|7370.2|7386|7381.2|7365|7362.2|1355
1688025000000|2023-06-29 07:50:00|7374|7371.2|7378|7375.2|7380|7377.2|7370|7367.2|418
1688025300000|2023-06-29 07:55:00|7377|7374.2|7370|7367.2|7382|7379.2|7370|7366.2|965
1688025600000|2023-06-29 08:00:00|7372|7369.2|7365|7362.2|7384|7381.2|7361|7358.2|1203
1688025900000|2023-06-29 08:05:00|7366|7363.2|7376|7373.2|7380|7376.2|7365|7362.2|634
1688026200000|2023-06-29 08:10:00|7377|7374.2|7370|7366.2|7379|7375.2|7365|7362.2|864
1688026500000|2023-06-29 08:15:00|7369|7365.2|7372|7369.2|7378|7375.2|7365|7362.2|595
1688026800000|2023-06-29 08:20:00|7373|7370.2|7398|7395.2|7400|7396.2|7372|7369.2|1562
1688027100000|2023-06-29 08:25:00|7398.5|7394.2|7379|7375.2|7400|7397.2|7377|7374.2|4446
1688027400000|2023-06-29 08:30:00|7378|7376.2|7393.9|7391.1|7407.9|7405.1|7378|7375.2|2013
1688027700000|2023-06-29 08:35:00|7394|7391.2|7437.9|7434.1|7438.4|7435.1|7393.9|7391.1|2029
1688028000000|2023-06-29 08:40:00|7436|7433.2|7451.9|7448.1|7454.9|7452.1|7429.9|7427.1|4390
1688028300000|2023-06-29 08:45:00|7450.9|7447.1|7451.9|7449.1|7460.9|7458.1|7450.9|7447.1|3227
1688028600000|2023-06-29 08:50:00|7452.9|7448.1|7445.9|7443.1|7453.9|7451.1|7440.9|7437.1|1338
1688028900000|2023-06-29 08:55:00|7444.9|7442.1|7445.9|7442.1|7454.9|7451.1|7441.9|7438.1|750
1688029200000|2023-06-29 09:00:00|7444.9|7443.1|7451.9|7449.1|7453.9|7451.1|7442.9|7439.1|1013
1688029500000|2023-06-29 09:05:00|7450.9|7448.1|7447.9|7444.1|7451.9|7449.1|7442.9|7440.1|531
1688029800000|2023-06-29 09:10:00|7446.9|7445.1|7428.9|7425.1|7446.9|7445.1|7427.9|7424.1|1132
1688030100000|2023-06-29 09:15:00|7427.9|7426.1|7415.9|7413.1|7427.9|7426.1|7412.9|7409.1|993
1688030400000|2023-06-29 09:20:00|7416.9|7412.1|7409|7406.2|7422.9|7420.1|7405.9|7403.1|867
1688030700000|2023-06-29 09:25:00|7409.9|7407.1|7427.9|7424.1|7427.9|7424.1|7408.9|7406.1|656
1688031000000|2023-06-29 09:30:00|7428.9|7425.1|7428.9|7425.1|7429|7426.1|7418.4|7415.1|505
1688031300000|2023-06-29 09:35:00|7429|7426.1|7421|7417.2|7432|7429.1|7420|7416.2|206
1688031600000|2023-06-29 09:40:00|7422|7418.2|7423.9|7420.1|7428.9|7426.1|7420|7416.2|452
1688031900000|2023-06-29 09:45:00|7424.9|7421.1|7420.9|7418.1|7425.9|7422.2|7410.9|7408.1|2115
1688032200000|2023-06-29 09:50:00|7421.9|7417.1|7413.9|7410.1|7421.9|7419.1|7410.9|7408.1|800
1688032500000|2023-06-29 09:55:00|7415.9|7411.1|7414.9|7412.1|7419.9|7417.1|7406.9|7404.1|682
1688032800000|2023-06-29 10:00:00|7413.9|7411.1|7413.9|7410.1|7424.9|7422.1|7410.9|7408.1|474
1688033100000|2023-06-29 10:05:00|7414.9|7411.1|7411.9|7408.1|7417.4|7414.1|7410.9|7408.1|1051
1688033400000|2023-06-29 10:10:00|7412.9|7409.1|7418.9|7416.1|7418.9|7416.1|7412.5|7409.1|410
1688033700000|2023-06-29 10:15:00|7417.9|7415.1|7427.9|7424.1|7427.9|7425.1|7415.9|7412.1|784
1688034000000|2023-06-29 10:20:00|7426.9|7422.1|7422.9|7420.1|7426.9|7423.1|7417.9|7415.1|125
1688034300000|2023-06-29 10:25:00|7421.9|7419.1|7429.9|7426.1|7431.4|7428.1|7420.9|7418.1|479
1688034600000|2023-06-29 10:30:00|7428.9|7427.1|7429.9|7427.1|7434.9|7432.1|7428.9|7426.1|1725
1688034900000|2023-06-29 10:35:00|7428.9|7426.1|7422.9|7420.1|7428.9|7426.1|7420.9|7418.1|309
1688035200000|2023-06-29 10:40:00|7423.9|7419.1|7433.9|7431.1|7436.9|7434.1|7421.9|7418.1|1291
1688035500000|2023-06-29 10:45:00|7432.9|7430.1|7432.9|7430.1|7434.9|7432.1|7427.9|7425.1|248
1688035800000|2023-06-29 10:50:00|7433.9|7431.1|7440.9|7437.1|7446.9|7444.1|7432.9|7430.1|1485
1688036100000|2023-06-29 10:55:00|7439.9|7436.1|7440.9|7437.1|7445.9|7443.1|7436.9|7434.1|2040
1688036400000|2023-06-29 11:00:00|7441.9|7438.1|7448.9|7446.1|7450.9|7447.1|7441.9|7437.1|879
1688036700000|2023-06-29 11:05:00|7447.9|7445.1|7454.9|7451.1|7455.9|7453.1|7447.9|7445.1|1318
1688037000000|2023-06-29 11:10:00|7453.9|7450.1|7457.9|7454.1|7458.9|7456.1|7452.9|7450.1|483
1688037300000|2023-06-29 11:15:00|7456.9|7455.1|7451.9|7449.1|7457.9|7455.1|7448.9|7446.1|1441
1688037600000|2023-06-29 11:20:00|7449.9|7447.1|7456.9|7454.1|7458.9|7455.1|7449.9|7447.1|475
1688037900000|2023-06-29 11:25:00|7455.9|7453.1|7461.9|7459.1|7467.9|7465.1|7455.9|7453.1|780
1688038200000|2023-06-29 11:30:00|7462.9|7460.1|7451.9|7448.1|7464.9|7461.1|7447.9|7445.1|841
1688038500000|2023-06-29 11:35:00|7450.9|7447.1|7442.9|7440.1|7453.9|7451.1|7441.9|7439.1|586
1688038800000|2023-06-29 11:40:00|7443.9|7440.6|7443.9|7440.1|7449.9|7447.1|7441.9|7438.1|337
1688039100000|2023-06-29 11:45:00|7444.9|7441.1|7448.9|7446.1|7450.9|7448.1|7442.9|7440.1|511
1688039400000|2023-06-29 11:50:00|7447.9|7445.1|7446.9|7443.1|7451.9|7448.1|7444.9|7442.1|697
1688039700000|2023-06-29 11:55:00|7447.9|7444.1|7444.9|7442.1|7447.9|7445.1|7441.9|7439.1|353
1688040000000|2023-06-29 12:00:00|7445.9|7441.6|7443.9|7440.1|7446.9|7443.1|7437.9|7435.1|630
1688040300000|2023-06-29 12:05:00|7444.9|7441.1|7424.9|7422.1|7448.9|7446.1|7423.9|7420.1|1812
1688040600000|2023-06-29 12:10:00|7425.9|7423.1|7414.9|7412.1|7425.9|7423.1|7412.9|7410.1|1562
1688040900000|2023-06-29 12:15:00|7413.9|7411.1|7412.9|7410.1|7417.9|7415.1|7403.9|7400.6|852
1688041200000|2023-06-29 12:20:00|7410.9|7407.1|7416.9|7414.1|7424.9|7421.1|7406.9|7403.1|533
1688041500000|2023-06-29 12:25:00|7415.9|7413.1|7417.9|7414.1|7422.9|7419.1|7413.9|7410.1|701
1688041800000|2023-06-29 12:30:00|7416.9|7413.1|7417.9|7415.1|7421.9|7419.1|7398.9|7395.1|1792
1688042100000|2023-06-29 12:35:00|7416.9|7414.1|7400.9|7398.1|7416.9|7414.1|7392.9|7390.1|1846
1688042400000|2023-06-29 12:40:00|7399.9|7397.1|7391.9|7389.1|7402.9|7400.1|7387.9|7385.1|1451
1688042700000|2023-06-29 12:45:00|7390.9|7388.1|7400.9|7397.1|7403.9|7401.1|7390.9|7388.1|799
1688043000000|2023-06-29 12:50:00|7399.9|7398.1|7402.9|7399.1|7410.9|7408.1|7392.9|7390.1|913
1688043300000|2023-06-29 12:55:00|7403.9|7400.1|7413.9|7411.1|7415.9|7413.1|7403.9|7400.1|1336
1688043600000|2023-06-29 13:00:00|7412.9|7410.1|7427.9|7425.1|7430.9|7428.1|7391.9|7389.1|3141
1688043900000|2023-06-29 13:05:00|7429.9|7426.1|7433.9|7430.1|7444.9|7442.1|7422.9|7420.1|2459
1688044200000|2023-06-29 13:10:00|7432.9|7428.1|7421.9|7419.1|7438.9|7436.1|7416.9|7414.1|1141
1688044500000|2023-06-29 13:15:00|7420.9|7418.1|7428.9|7425.1|7430.9|7428.1|7414.9|7411.1|851
1688044800000|2023-06-29 13:20:00|7429.9|7426.1|7423.9|7421.1|7434.9|7432.1|7417.9|7415.1|1287
1688045100000|2023-06-29 13:25:00|7422.9|7420.1|7423.9|7421.1|7425.9|7423.1|7409.9|7407.1|1809
1688045400000|2023-06-29 13:30:00|7424.9|7422.1|7426.9|7423.1|7426.9|7423.1|7412.9|7410.1|1234
1688045700000|2023-06-29 13:35:00|7425.9|7422.6|7439.9|7437.1|7440.9|7438.1|7418.9|7416.1|1481
1688046000000|2023-06-29 13:40:00|7438.9|7435.1|7449.9|7446.1|7450.9|7448.1|7425.9|7423.1|1906
1688046300000|2023-06-29 13:45:00|7448.9|7447.1|7456.9|7454.1|7466.9|7464.1|7448.9|7445.1|3464
1688046600000|2023-06-29 13:50:00|7457.9|7453.6|7453.9|7450.1|7458.9|7456.1|7444.9|7442.1|1823
1688046900000|2023-06-29 13:55:00|7452.9|7451.1|7465.9|7463.1|7469.9|7467.1|7449.9|7447.1|2843
1688047200000|2023-06-29 14:00:00|7466.9|7463.6|7499.9|7497.1|7500.9|7498.1|7460.9|7458.1|6269
1688047500000|2023-06-29 14:05:00|7500.9|7498.1|7490.9|7488.1|7515.9|7513.1|7481.9|7479.1|6127
1688047800000|2023-06-29 14:10:00|7489.9|7487.1|7495.9|7493.1|7495.9|7493.1|7484.9|7481.1|2443
1688048100000|2023-06-29 14:15:00|7494.9|7492.1|7487.9|7485.1|7498.9|7496.1|7483.9|7480.1|2376
1688048400000|2023-06-29 14:20:00|7488.9|7486.1|7486.9|7484.1|7498.9|7496.1|7485.9|7483.1|3554
1688048700000|2023-06-29 14:25:00|7487.9|7486.1|7497.9|7495.1|7500.9|7498.1|7487.4|7484.1|1732
1688049000000|2023-06-29 14:30:00|7498.9|7496.1|7502.9|7499.1|7510.9|7508.1|7496.9|7493.1|3160
1688049300000|2023-06-29 14:35:00|7501.9|7498.1|7494.9|7492.1|7501.9|7498.1|7481.9|7479.1|1524
1688049600000|2023-06-29 14:40:00|7493.9|7491.1|7497.9|7495.1|7508.9|7505.1|7493.9|7491.1|1166
1688049900000|2023-06-29 14:45:00|7496.9|7494.1|7484.9|7482.1|7501.9|7499.1|7463.9|7461.1|3241
1688050200000|2023-06-29 14:50:00|7485.9|7483.1|7474.9|7472.1|7491.9|7489.1|7472.9|7469.1|2198
1688050500000|2023-06-29 14:55:00|7475.9|7471.1|7465.9|7462.1|7476.9|7474.1|7461.9|7458.1|2804
1688050800000|2023-06-29 15:00:00|7464.9|7461.1|7471.9|7469.1|7472.9|7470.1|7449.9|7447.1|3948
1688051100000|2023-06-29 15:05:00|7472.9|7470.1|7457.9|7454.1|7474.9|7472.1|7455.9|7453.1|1263
1688051400000|2023-06-29 15:10:00|7456.9|7455.1|7423|7420.2|7458.9|7456.1|7406.9|7403.2|7288
1688051700000|2023-06-29 15:15:00|7422.9|7420.1|7399.9|7397.1|7422.9|7420.1|7383|7380.1|5246
1688052000000|2023-06-29 15:20:00|7400|7397.2|7364|7361.2|7400|7397.2|7361|7357.7|5455
1688052300000|2023-06-29 15:25:00|7366|7360.2|7376.9|7374.1|7399.9|7397.1|7359|7356.2|9807
1688052600000|2023-06-29 15:30:00|7377.9|7375.1|7379.9|7377.1|7392.9|7390.1|7366.9|7364.1|4430
1688052900000|2023-06-29 15:35:00|7380.9|7376.1|7380.9|7378.1|7389.9|7387.1|7370.9|7368.1|1956
1688053200000|2023-06-29 15:40:00|7379.9|7377.1|7401.9|7399.1|7402.9|7400.1|7372.9|7370.1|1836
1688053500000|2023-06-29 15:45:00|7400.9|7398.1|7413.9|7411.1|7414.9|7412.1|7398.9|7395.1|1446
1688053800000|2023-06-29 15:50:00|7414.9|7412.1|7402.9|7400.1|7415.9|7412.1|7390.9|7387.1|1546
1688054100000|2023-06-29 15:55:00|7403.9|7401.1|7422.9|7420.1|7427.9|7424.1|7395.9|7392.1|2804
1688054400000|2023-06-29 16:00:00|7423.9|7419.1|7429.9|7426.1|7433.9|7431.1|7418.9|7415.6|1585
1688054700000|2023-06-29 16:05:00|7430.9|7427.1|7439.9|7436.1|7443.9|7441.1|7429.9|7426.1|2275
1688055000000|2023-06-29 16:10:00|7440.9|7437.1|7442.9|7439.1|7450.9|7448.1|7433.9|7430.1|2009
1688055300000|2023-06-29 16:15:00|7441.9|7440.1|7435.9|7433.1|7444.9|7441.1|7429.9|7427|1067
1688055600000|2023-06-29 16:20:00|7436.9|7432.1|7436.9|7434.1|7439.9|7437.1|7431.9|7429.1|741
1688055900000|2023-06-29 16:25:00|7437.9|7435.1|7439.9|7437.1|7444.9|7442.1|7433.9|7430.1|914
1688056200000|2023-06-29 16:30:00|7440.9|7438.1|7448.9|7445.1|7458.9|7456.1|7435.9|7433.1|3576
1688056500000|2023-06-29 16:35:00|7448.8|7446|7428.9|7425.1|7450.9|7447.1|7424.9|7422.1|1181
1688056800000|2023-06-29 16:40:00|7427.9|7424.1|7440.9|7438.1|7442.9|7440.1|7418.8|7415.1|668
1688057100000|2023-06-29 16:45:00|7441.9|7437.1|7435.9|7433.1|7446.9|7444.1|7433.9|7431|1659
1688057400000|2023-06-29 16:50:00|7434.9|7432.1|7438.9|7435.1|7449.8|7447|7434.9|7432.1|1453
1688057700000|2023-06-29 16:55:00|7439.9|7436.1|7452.8|7450|7452.9|7450.1|7437.9|7435.1|1398
1688058000000|2023-06-29 17:00:00|7452.9|7449.1|7448.9|7445.1|7457.8|7454.1|7438.8|7436|1284
1688058300000|2023-06-29 17:05:00|7447.8|7445|7443.8|7440|7448.9|7446|7438.8|7436|633
1688058600000|2023-06-29 17:10:00|7443.9|7440.1|7437.9|7435.1|7445.8|7442.1|7433.8|7430.1|629
1688058900000|2023-06-29 17:15:00|7436.9|7434.1|7416.9|7414.1|7437.9|7435|7415.9|7413|1484
1688059200000|2023-06-29 17:20:00|7416.8|7413.1|7416.9|7414.1|7425.9|7422.1|7411.9|7409.1|973
1688059500000|2023-06-29 17:25:00|7417.9|7413.1|7427.9|7425.1|7427.9|7425.1|7414.9|7412.1|677
1688059800000|2023-06-29 17:30:00|7428.9|7426.1|7431.9|7428.1|7436.9|7433.1|7427.9|7425.1|956
1688060100000|2023-06-29 17:35:00|7432.8|7429.1|7427.9|7425.1|7433.9|7431.1|7424.9|7422|484
1688060400000|2023-06-29 17:40:00|7426.9|7424.1|7437.9|7435.1|7442.9|7440.1|7423.9|7421|1020
1688060700000|2023-06-29 17:45:00|7438.9|7436.1|7442.8|7440|7452.8|7450|7436.9|7433.1|2064
1688061000000|2023-06-29 17:50:00|7441.8|7439|7436.9|7433.1|7442.9|7440|7425.9|7422.1|3379
1688061300000|2023-06-29 17:55:00|7435.9|7431.1|7436.8|7434|7440.9|7438|7428.8|7426|1740
1688061600000|2023-06-29 18:00:00|7437.9|7434.1|7434.9|7431.1|7446.8|7444|7431.9|7429.1|1058
1688061900000|2023-06-29 18:05:00|7434.8|7432|7446.8|7444|7447.8|7445|7434.8|7431.1|2518
1688062200000|2023-06-29 18:10:00|7445.8|7443|7447.8|7444|7449.8|7447|7438.8|7436|1323
1688062500000|2023-06-29 18:15:00|7446.8|7443|7450.9|7448.1|7451.8|7449|7440.8|7437|1915
1688062800000|2023-06-29 18:20:00|7450.8|7448|7453.9|7451.1|7458.9|7456.1|7448.8|7445|1911
1688063100000|2023-06-29 18:25:00|7453.8|7451|7451.8|7449|7458.8|7456|7447.8|7445|5833
1688063400000|2023-06-29 18:30:00|7450.9|7448.1|7452.8|7450|7456.8|7454|7447.8|7445|3724
1688063700000|2023-06-29 18:35:00|7453.8|7451|7446.8|7444|7455.8|7453|7444.8|7441|690
1688064000000|2023-06-29 18:40:00|7445.8|7443|7443.8|7440|7447.8|7445|7439.8|7437|1021
1688064300000|2023-06-29 18:45:00|7444.8|7441|7440.8|7437|7446.8|7443|7438.8|7436|993
1688064600000|2023-06-29 18:50:00|7441.8|7438|7440.8|7438|7443.8|7441|7436.8|7434|474
1688064900000|2023-06-29 18:55:00|7441.8|7439|7446.8|7443|7446.8|7444|7441.8|7439|302
1688065200000|2023-06-29 19:00:00|7445.8|7444|7446.8|7444|7449.8|7446|7444.8|7442|404
1688065500000|2023-06-29 19:05:00|7447.8|7445|7449.8|7447|7449.8|7447|7446.8|7443|282
1688065800000|2023-06-29 19:10:00|7448.8|7446|7445.8|7443|7448.8|7446|7445.8|7442|526
1688066100000|2023-06-29 19:15:00|7446.8|7442|7448.8|7446|7450.8|7448|7445.8|7442|344
1688066400000|2023-06-29 19:20:00|7449.8|7447|7448.8|7446|7449.8|7447|7447.8|7445|220
1688066700000|2023-06-29 19:25:00|7449.8|7446.5|7445.8|7442|7449.8|7447|7443.8|7440.5|184
1688067000000|2023-06-29 19:30:00|7444.8|7443|7444.8|7442|7445.8|7443|7444.8|7442|251
1688067300000|2023-06-29 19:35:00|7445.8|7443|7444.8|7442|7446.8|7444|7442.8|7440|242
1688067600000|2023-06-29 19:40:00|7443.8|7441|7439.8|7437|7444.8|7442|7438.8|7436|1049
1688067900000|2023-06-29 19:45:00|7439.3|7436|7446.8|7444|7446.8|7444|7438.8|7436|286
1688068200000|2023-06-29 19:50:00|7445.8|7443|7447.8|7444|7449.8|7447|7445.8|7443|105
1688068500000|2023-06-29 19:55:00|7446.8|7445|7448.8|7446|7449.8|7447|7446.8|7444|199
1688068800000|2023-06-29 20:00:00|7449.8|7447|7447.8|7445|7450.8|7448|7447.8|7444|158
1688069100000|2023-06-29 20:05:00|7446.8|7444|7442.8|7439|7446.8|7444|7441.8|7439|253
1688069400000|2023-06-29 20:10:00|7441.8|7440|7444.8|7441|7444.8|7441|7441.8|7438|318
1688069700000|2023-06-29 20:15:00|7443.8|7440|7445.8|7443|7447.8|7444|7443.8|7440|75
1688070000000|2023-06-29 20:20:00|7446.8|7442|7447.8|7444|7448.8|7445|7446.8|7442|152
1688070300000|2023-06-29 20:25:00|7446.8|7443|7448.8|7445|7449.8|7446|7446.8|7443|78
1688070600000|2023-06-29 20:30:00|7448.7|7446|7450.8|7447|7451.8|7448|7446.8|7443|85
1688070900000|2023-06-29 20:35:00|7449.8|7446|7448.7|7444.9|7450.8|7448|7448.7|7444.9|759
1688071200000|2023-06-29 20:40:00|7447.8|7445|7448.8|7445|7449.8|7446|7447.7|7443.9|423
1688071500000|2023-06-29 20:45:00|7448.7|7444.9|7447.7|7444.9|7449.7|7446.9|7446.8|7443.9|186
1688071800000|2023-06-29 20:50:00|7447.8|7444|7445.7|7441.9|7448.7|7444.9|7443.7|7440|637
1688072100000|2023-06-29 20:55:00|7444.7|7441|7444.7|7440.9|7447.8|7444|7443.7|7440|298
1688072400000|2023-06-29 21:00:00|7444.3|7440.5|7438.8|7435|7444.3|7440.5|7435.8|7433|20
1688073000000|2023-06-29 21:10:00|7441.3|7437.5|7442.8|7439|7443.2|7439.4|7440.8|7437|2
1688073300000|2023-06-29 21:15:00|7440.3|7436.5|7438.8|7435|7440.3|7436.5|7438.3|7434.5|4
1688073600000|2023-06-29 21:20:00|7438.3|7434.5|7436.8|7433|7438.3|7434.5|7436.8|7433|2
1688073900000|2023-06-29 21:25:00|||||||||1
1688074200000|2023-06-29 21:30:00|||||||||156
1688074500000|2023-06-29 21:35:00|||||||||34
1688074800000|2023-06-29 21:40:00|||||||||17
1688075100000|2023-06-29 21:45:00|7437.2|7433.4|7436.8|7433|7437.2|7433.4|7436.8|7433|2
1688075400000|2023-06-29 21:50:00|7437.3|7433.5|7436.8|7433|7437.3|7433.5|7436.8|7433|1
1688075700000|2023-06-29 21:55:00|7436.3|7432.5|7445.3|7437.5|7445.3|7437.5|7435.3|7431.5|9
1688083200000|2023-06-30 00:00:00|7439.2|7435.4|7442.7|7438.9|7443.7|7439.9|7435.7|7431.9|1397
1688083500000|2023-06-30 00:05:00|7441.7|7437.9|7436.7|7432.9|7443.7|7439.9|7435.7|7431.9|83
1688083800000|2023-06-30 00:10:00|7434.8|7432|7430.7|7426.9|7436.7|7432.9|7428.7|7425.9|174
1688084100000|2023-06-30 00:15:00|7429.7|7428.9|7437.7|7433.9|7439.7|7435.9|7429.7|7427.9|45
1688084400000|2023-06-30 00:20:00|7438.7|7434.9|7439.7|7435.9|7439.7|7435.9|7437.7|7434.9|13
1688084700000|2023-06-30 00:25:00|7438.7|7436.9|7439.7|7435.9|7439.7|7436.9|7437.7|7434.9|13
1688085000000|2023-06-30 00:30:00|7438.7|7434.9|7434.7|7430.9|7438.7|7434.9|7433.7|7429.9|34
1688085300000|2023-06-30 00:35:00|7433.7|7429.9|7433.7|7430.9|7434.7|7431.4|7430.7|7427.9|17
1688085600000|2023-06-30 00:40:00|7434.7|7429.9|7433.7|7430.9|7437.7|7433.9|7432.7|7429.9|14
1688085900000|2023-06-30 00:45:00|7434.7|7429.9|7433.7|7430.9|7437.7|7433.9|7432.7|7428.9|16
1688086200000|2023-06-30 00:50:00|7432.7|7429.9|7432.7|7429.9|7434.7|7430.9|7431.2|7427.9|6
1688086500000|2023-06-30 00:55:00|7433.7|7430.9|7432.7|7428.9|7434.7|7430.9|7429.7|7426.9|23
1688086800000|2023-06-30 01:00:00|7431.7|7429.9|7442.7|7438.9|7443.7|7440.9|7431.7|7428.9|273
1688087100000|2023-06-30 01:05:00|7441.7|7439.9|7438.7|7434.9|7443.7|7439.9|7437.7|7434.9|60
1688087400000|2023-06-30 01:10:00|7437.7|7433.9|7439.7|7435.9|7440.7|7437.9|7433.7|7430.9|52
1688087700000|2023-06-30 01:15:00|7438.7|7436.9|7442.7|7438.9|7442.7|7439.9|7433.7|7429.9|76
1688088000000|2023-06-30 01:20:00|7443.7|7439.9|7440.7|7436.9|7444.7|7440.9|7437.7|7434.9|41
1688088300000|2023-06-30 01:25:00|7441.7|7437.9|7440.7|7436.9|7442.7|7439.9|7435.7|7431.9|65
1688088600000|2023-06-30 01:30:00|7441.7|7437.9|7435.7|7431.9|7441.7|7437.9|7433.7|7430.9|46
1688088900000|2023-06-30 01:35:00|7436.7|7432.9|7443.7|7439.9|7444.7|7440.9|7436.7|7432.9|90
1688089200000|2023-06-30 01:40:00|7442.7|7438.9|7437.7|7433.9|7444.7|7440.9|7436.7|7433.9|29
1688089500000|2023-06-30 01:45:00|7438.7|7434.9|7442.7|7438.9|7442.7|7438.9|7437.7|7433.9|172
1688089800000|2023-06-30 01:50:00|7443.7|7439.9|7456.7|7452.9|7456.7|7453.9|7443.7|7439.9|356
1688090100000|2023-06-30 01:55:00|7455.7|7453.9|7456.7|7452.9|7456.7|7453.9|7452.7|7448.9|86
1688090400000|2023-06-30 02:00:00|7457.7|7453.9|7462.7|7458.9|7463.2|7459.9|7452.7|7448.9|153
1688090700000|2023-06-30 02:05:00|7463.7|7459.9|7463.7|7459.9|7465.7|7462.9|7459.7|7455.9|175
1688091000000|2023-06-30 02:10:00|7462.7|7458.9|7463.7|7459.9|7463.7|7459.9|7458.7|7454.9|158
1688091300000|2023-06-30 02:15:00|7462.7|7458.9|7457.7|7453.9|7463.7|7459.9|7456.7|7452.9|67
1688091600000|2023-06-30 02:20:00|7458.2|7454.4|7456.7|7453.9|7458.7|7454.9|7456.7|7452.9|24
1688091900000|2023-06-30 02:25:00|7457.7|7452.9|7458.7|7454.9|7461.7|7458.9|7456.7|7452.9|47
1688092200000|2023-06-30 02:30:00|7459.6|7455.9|7466.7|7462.9|7467.7|7463.9|7459.6|7455.9|127
1688092500000|2023-06-30 02:35:00|7465.7|7461.9|7464.7|7460.9|7467.7|7464.9|7463.7|7459.9|40
1688092800000|2023-06-30 02:40:00|7463.7|7461.9|7464.7|7460.9|7464.7|7461.9|7459.7|7456.9|179
1688093100000|2023-06-30 02:45:00|7465.6|7461.9|7467.7|7463.9|7467.7|7463.9|7459.7|7455.9|129
1688093400000|2023-06-30 02:50:00|7468.7|7464.9|7469.7|7465.9|7469.7|7466.9|7464.7|7460.9|99
1688093700000|2023-06-30 02:55:00|7468.7|7466.9|7473.7|7469.9|7474.7|7470.9|7467.7|7464.9|205
1688094000000|2023-06-30 03:00:00|7473.2|7470.9|7474.7|7470.9|7474.7|7471.9|7468.7|7464.9|154
1688094300000|2023-06-30 03:05:00|7473.7|7471.9|7471.7|7467.9|7475.7|7471.9|7470.7|7466.9|135
1688094600000|2023-06-30 03:10:00|7472.7|7468.9|7474.7|7471.9|7476.7|7472.9|7470.7|7467.9|151
1688094900000|2023-06-30 03:15:00|7473.7|7470.9|7474.7|7470.9|7478.7|7474.9|7473.7|7470.9|208
1688095200000|2023-06-30 03:20:00|7475.7|7471.9|7477.7|7473.9|7477.7|7473.9|7475.7|7470.9|127
1688095500000|2023-06-30 03:25:00|7476.7|7474.8|7480.6|7476.8|7480.6|7476.9|7474.7|7471.9|390
1688095800000|2023-06-30 03:30:00|7479.6|7477.8|7477.6|7473.8|7480.6|7477.8|7476.7|7473.8|49
1688096100000|2023-06-30 03:35:00|7476.6|7473.9|7476.6|7473.8|7477.6|7474.8|7473.6|7469.8|39
1688096400000|2023-06-30 03:40:00|7475.6|7472.8|7476.6|7472.8|7477.6|7473.8|7475.6|7471.8|43
1688096700000|2023-06-30 03:45:00|7476.1|7473.8|7475.6|7472.8|7477.6|7474.8|7473.6|7469.8|90
1688097000000|2023-06-30 03:50:00|7476.6|7473.8|7468.7|7465.9|7476.7|7473.8|7468.7|7465.4|494
1688097300000|2023-06-30 03:55:00|7469.7|7466.9|7469.7|7466.9|7471.2|7467.9|7467.7|7464.9|24
1688097600000|2023-06-30 04:00:00|7470.7|7467.9|7469.7|7465.9|7470.7|7467.9|7469.7|7465.9|20
1688097900000|2023-06-30 04:05:00|7470.2|7466.9|7468.7|7464.9|7470.2|7466.9|7467.7|7463.9|94
1688098200000|2023-06-30 04:10:00|7469.7|7465.9|7468.7|7464.9|7469.7|7465.9|7467.7|7463.9|158
1688098500000|2023-06-30 04:15:00|7467.7|7465.9|7467.7|7463.9|7468.7|7465.9|7467.7|7463.9|5
1688098800000|2023-06-30 04:20:00|7466.7|7462.9|7463.7|7460.9|7466.7|7463.9|7463.7|7459.9|71
1688099100000|2023-06-30 04:25:00|7464.7|7459.9|7465.7|7462.9|7465.7|7462.9|7463.7|7459.9|50
1688099400000|2023-06-30 04:30:00|7466.7|7461.9|7469.6|7465.8|7469.6|7465.8|7464.7|7461.9|102
1688099700000|2023-06-30 04:35:00|7469.7|7465.9|7466.6|7462.8|7469.7|7465.9|7462.6|7459.8|73
1688100000000|2023-06-30 04:40:00|7465.6|7461.8|7467.6|7463.8|7467.6|7463.8|7463.6|7459.9|16
1688100300000|2023-06-30 04:45:00|7467.7|7463.9|7465.6|7461.8|7467.7|7463.9|7464.6|7460.9|21
1688100600000|2023-06-30 04:50:00|7464.6|7460.8|7466.6|7462.8|7466.6|7462.8|7463.6|7460.8|14
1688100900000|2023-06-30 04:55:00|7465.6|7461.8|7465.6|7461.8|7466.6|7461.8|7465.6|7461.8|120
1688101200000|2023-06-30 05:00:00|7464.6|7462.8|7462.6|7459.8|7466.6|7463.8|7458.7|7455.8|126
1688101500000|2023-06-30 05:05:00|7463.6|7458.8|7463.6|7460.8|7465.6|7462.8|7462.6|7458.8|23
1688101800000|2023-06-30 05:10:00|7463.7|7459.9|7462.6|7458.8|7463.7|7460.8|7461.6|7457.8|25
1688102100000|2023-06-30 05:15:00|7462.7|7458.9|7460.6|7456.8|7462.7|7458.9|7459.6|7455.8|24
1688102400000|2023-06-30 05:20:00|7460.7|7457.8|7460.6|7456.8|7461.6|7457.8|7459.6|7455.8|21
1688102700000|2023-06-30 05:25:00|7461.6|7457.8|7462.6|7459.8|7464.7|7461.9|7461.6|7457.8|98
1688103000000|2023-06-30 05:30:00|7463.6|7460.8|7469.7|7466.9|7474.7|7470.9|7463.6|7459.9|161
1688103300000|2023-06-30 05:35:00|7469.6|7465.9|7470.7|7466.9|7471.7|7468.8|7466.6|7462.9|128
1688103600000|2023-06-30 05:40:00|7470.6|7466.8|7466.6|7462.8|7470.6|7466.8|7461.6|7458.8|249
1688103900000|2023-06-30 05:45:00|7466.7|7462.9|7466.1|7462.3|7467.6|7463.9|7463.6|7460.8|75
1688104200000|2023-06-30 05:50:00|7465.7|7461.9|7472.7|7468.9|7472.7|7468.9|7463.6|7460.8|94
1688104500000|2023-06-30 05:55:00|7471.7|7468.8|7471.6|7467.8|7473.7|7469.9|7469.6|7466.4|65
1688104800000|2023-06-30 06:00:00|7471.7|7467.9|7468.7|7464.9|7472.7|7468.9|7465.6|7461.9|176
1688105100000|2023-06-30 06:05:00|7468.6|7464.8|7466.6|7462.8|7469.7|7465.9|7461.7|7458.8|576
1688105400000|2023-06-30 06:10:00|7465.6|7461.8|7468.6|7464.8|7468.7|7465.8|7460.6|7457.8|167
1688105700000|2023-06-30 06:15:00|7467.6|7464.9|7465.7|7461.9|7471.6|7468.8|7463.7|7460.9|1017
1688106000000|2023-06-30 06:20:00|7464.7|7460.9|7463.6|7459.8|7467.7|7464.9|7458.6|7455.8|328
1688106300000|2023-06-30 06:25:00|7463.7|7459.9|7460.7|7456.9|7466.7|7463.9|7460.7|7456.9|210
1688106600000|2023-06-30 06:30:00|7459.6|7456.8|7453.6|7450.8|7460.7|7457.8|7452.6|7448.9|187
1688106900000|2023-06-30 06:35:00|7454.6|7451.8|7452.6|7448.8|7457.6|7454.8|7449.6|7446.8|336
1688107200000|2023-06-30 06:40:00|7451.7|7448.9|7452.7|7449.9|7454.6|7451.8|7447.6|7443.8|400
1688107500000|2023-06-30 06:45:00|7452.6|7448.8|7452.7|7449.9|7454.7|7451.9|7447.7|7444.9|214
1688107800000|2023-06-30 06:50:00|7451.7|7448.9|7456.7|7453.9|7459.7|7456.9|7451.7|7448.9|155
1688108100000|2023-06-30 06:55:00|7455.7|7452.9|7453.7|7449.9|7458.7|7455.9|7451.7|7448.9|298
1688108400000|2023-06-30 07:00:00|7453.2|7450.9|7469.6|7466.8|7478.6|7475.8|7449.7|7446.8|1354
1688108700000|2023-06-30 07:05:00|7468.6|7465.8|7469.6|7466.8|7472.6|7469.3|7465.6|7461.8|379
1688109000000|2023-06-30 07:10:00|7470.6|7467.8|7470.6|7467.8|7477.6|7473.8|7463.6|7460.8|1069
1688109300000|2023-06-30 07:15:00|7469.6|7466.8|7469.6|7466.8|7474.6|7471.8|7463.6|7460.8|418
1688109600000|2023-06-30 07:20:00|7470.6|7467.8|7471.6|7468.8|7476.6|7472.8|7466.6|7463.8|498
1688109900000|2023-06-30 07:25:00|7472.6|7469.8|7481.6|7477.8|7489.5|7486.7|7469.6|7466.8|2251
1688110200000|2023-06-30 07:30:00|7481.5|7478.7|7487.6|7484.8|7492.5|7489.6|7480.6|7477.7|990
1688110500000|2023-06-30 07:35:00|7487.5|7484.7|7488.5|7485.7|7494.5|7491.6|7479.5|7476.7|2880
1688110800000|2023-06-30 07:40:00|7489.5|7486.7|7490.5|7487.7|7495.5|7491.7|7487.5|7484.7|1145
1688111100000|2023-06-30 07:45:00|7491.5|7488.7|7498.5|7495.7|7500.5|7497.7|7489.5|7486.7|1825
1688111400000|2023-06-30 07:50:00|7499.5|7496.7|7500.5|7496.7|7500.5|7497.7|7484.5|7481.7|2418
1688111700000|2023-06-30 07:55:00|7499.5|7497.7|7494|7491.2|7502.5|7499.7|7489.5|7485.8|3495
1688112000000|2023-06-30 08:00:00|7494.5|7491.7|7479.6|7475.8|7496.6|7493.7|7474.6|7470.8|2274
1688112300000|2023-06-30 08:05:00|7478.6|7476.8|7498.5|7495.7|7501.5|7498.7|7478.6|7474.8|2547
1688112600000|2023-06-30 08:10:00|7499.5|7496.7|7496.5|7492.7|7502.5|7499.7|7492.5|7488.8|1427
1688112900000|2023-06-30 08:15:00|7497.5|7493.7|7496.5|7493.7|7498.5|7495.7|7490.5|7487.7|837
1688113200000|2023-06-30 08:20:00|7495.5|7492.7|7497.5|7494.7|7505.5|7502.7|7493.5|7489.7|1921
1688113500000|2023-06-30 08:25:00|7498.5|7495.7|7503.5|7500.7|7524.5|7520.7|7496.5|7493.7|9951
1688113800000|2023-06-30 08:30:00|7504.4|7500.6|7511.4|7508.6|7518.4|7515.6|7499.4|7495.6|4585
1688114100000|2023-06-30 08:35:00|7512.4|7509.6|7514.5|7510.7|7521.5|7517.6|7509.5|7506.6|3495
1688114400000|2023-06-30 08:40:00|7516.5|7511.7|7518.5|7514.7|7520.5|7517.7|7514.5|7511.7|858
1688114700000|2023-06-30 08:45:00|7519.4|7515.7|7510.5|7507.7|7520.5|7517.7|7509|7505.7|1521
1688115000000|2023-06-30 08:50:00|7510|7506.7|7514.4|7510.6|7515.4|7511.6|7505.5|7502.7|971
1688115300000|2023-06-30 08:55:00|7513.5|7511.6|7518.4|7515.6|7527.4|7524.6|7512.4|7509.6|989
1688115600000|2023-06-30 09:00:00|7514.6|7511.8|7528.4|7525.6|7529.4|7525.6|7513.4|7510.6|1394
1688115900000|2023-06-30 09:05:00|7527.4|7524.6|7542.3|7539.5|7549.3|7546.5|7527.4|7524.6|5151
1688116200000|2023-06-30 09:10:00|7543.3|7540.5|7523.3|7520.5|7545.3|7541.5|7522.3|7519.5|1894
1688116500000|2023-06-30 09:15:00|7524.3|7521.5|7529.3|7525.5|7537.3|7534.5|7524.3|7521.5|3179
1688116800000|2023-06-30 09:20:00|7528.4|7526.5|7522.3|7519.5|7532.3|7528.5|7517.4|7514.6|1823
1688117100000|2023-06-30 09:25:00|7523.3|7518.5|7493.5|7490.7|7528.3|7524.5|7489.5|7486.6|7345
1688117400000|2023-06-30 09:30:00|7494.5|7490.6|7496.5|7492.7|7500.5|7497.7|7489.7|7486.2|1603
1688117700000|2023-06-30 09:35:00|7495.5|7493.7|7503.4|7499.6|7506.4|7503.6|7482.5|7479.7|3195
1688118000000|2023-06-30 09:40:00|7502.4|7499.7|7499.5|7495.7|7506.4|7502.7|7492.5|7489.7|1502
1688118300000|2023-06-30 09:45:00|7498.5|7496.7|7498.5|7495.7|7501.4|7497.7|7489.5|7486.7|1531
1688118600000|2023-06-30 09:50:00|7499.5|7494.7|7494.5|7491.7|7500.5|7497.7|7491.5|7488.7|1012
1688118900000|2023-06-30 09:55:00|7493.5|7490.7|7495.5|7491.7|7498|7494.7|7481.6|7478.8|1903
1688119200000|2023-06-30 10:00:00|7494.5|7490.7|7490.5|7486.7|7500.5|7497.7|7489.5|7485.7|644
1688119500000|2023-06-30 10:05:00|7489.6|7486.8|7492.4|7488.6|7495.5|7492.7|7482.5|7477.7|1305
1688119800000|2023-06-30 10:10:00|7492.5|7488.7|7474.5|7470.7|7492.5|7488.7|7470.5|7467.7|1905
1688120100000|2023-06-30 10:15:00|7473.5|7469.7|7476.5|7473.7|7478.5|7474.7|7467.5|7464.7|1653
1688120400000|2023-06-30 10:20:00|7475.5|7472.7|7469.5|7466.7|7480.5|7476.7|7467.5|7464.7|694
1688120700000|2023-06-30 10:25:00|7470|7465.7|7470.5|7466.7|7476.5|7473.7|7468.5|7465.7|578
1688121000000|2023-06-30 10:30:00|7471.5|7467.7|7463.5|7460.7|7472.5|7468.7|7460.5|7457.7|697
1688121300000|2023-06-30 10:35:00|7464.5|7461.7|7468.5|7464.7|7471.5|7467.7|7460.5|7457.7|1281
1688121600000|2023-06-30 10:40:00|7467.5|7465.7|7463.5|7460.7|7467.5|7465.7|7460.5|7457.7|347
1688121900000|2023-06-30 10:45:00|7462.5|7459.7|7454.5|7451.7|7463.5|7460.7|7443.5|7439.8|1650
1688122200000|2023-06-30 10:50:00|7455.5|7452.7|7454.5|7451.7|7459.6|7455.8|7448.5|7444.8|583
1688122500000|2023-06-30 10:55:00|7454.6|7451.8|7453.6|7449.8|7456.6|7453.7|7452.1|7448.8|227
1688122800000|2023-06-30 11:00:00|7452.6|7447.8|7451.6|7447.8|7458|7454.8|7448.6|7445.8|332
1688123100000|2023-06-30 11:05:00|7450.5|7447.7|7451.5|7448.7|7453.6|7450.7|7446.5|7443.7|384
1688123400000|2023-06-30 11:10:00|7451.6|7447.8|7454.5|7451.7|7458.5|7455.7|7449.6|7446.8|455
1688123700000|2023-06-30 11:15:00|7453.6|7450.8|7447.5|7443.7|7454.5|7451.7|7445.5|7442.7|333
1688124000000|2023-06-30 11:20:00|7446.5|7445.7|7445.5|7442.7|7449.6|7446.8|7442.5|7439.7|397
1688124300000|2023-06-30 11:25:00|7446.5|7443.7|7460.4|7456.6|7460.5|7456.7|7443.5|7440.7|4973
1688124600000|2023-06-30 11:30:00|7459.5|7456.7|7465.4|7462.6|7471.3|7467.6|7451.5|7447.7|2551
1688124900000|2023-06-30 11:35:00|7466.4|7461.6|7457.5|7453.7|7466.4|7463.6|7452.5|7449.2|1826
1688125200000|2023-06-30 11:40:00|7456.5|7452.7|7468.5|7464.7|7468.5|7465.6|7450.4|7447.6|607
1688125500000|2023-06-30 11:45:00|7468.4|7465.6|7463.4|7459.6|7472.4|7468.6|7454.5|7451.6|401
1688125800000|2023-06-30 11:50:00|7463.5|7460.6|7462.4|7459.6|7466.5|7462.7|7460.4|7457.6|210
1688126100000|2023-06-30 11:55:00|7461.4|7458.6|7462.5|7458.7|7467.4|7464.1|7456.5|7453.7|371
1688126400000|2023-06-30 12:00:00|7463.5|7459.7|7462.5|7459.7|7469.5|7466.7|7459.5|7455.7|336
1688126700000|2023-06-30 12:05:00|7464.5|7460.7|7452.5|7449.7|7466.5|7463.7|7447.5|7444.7|410
1688127000000|2023-06-30 12:10:00|7453.4|7450.6|7453.4|7450.6|7459.5|7455.7|7431.5|7428.7|1356
1688127300000|2023-06-30 12:15:00|7454.4|7451.6|7456.4|7453.6|7461.5|7457.7|7449.4|7445.6|707
1688127600000|2023-06-30 12:20:00|7456.5|7452.7|7464.4|7461.6|7469.4|7465.7|7452.5|7449.7|722
1688127900000|2023-06-30 12:25:00|7463.5|7460.7|7461.5|7457.7|7468.4|7465.6|7458.4|7454.6|348
1688128200000|2023-06-30 12:30:00|7460.4|7457.6|7481.4|7478.6|7495.4|7492.6|7460.4|7456.7|4186
1688128500000|2023-06-30 12:35:00|7482.5|7478.7|7472.4|7469.6|7484.4|7481.6|7468.4|7465.1|991
1688128800000|2023-06-30 12:40:00|7471.5|7468.6|7482.4|7479.6|7490.4|7486.6|7466.4|7462.6|1187
1688129100000|2023-06-30 12:45:00|7483.4|7480.6|7486.4|7483.6|7487.4|7484.6|7478.4|7475.6|618
1688129400000|2023-06-30 12:50:00|7487.3|7483.5|7499.3|7496.5|7506.3|7503.5|7485.4|7482.5|1809
1688129700000|2023-06-30 12:55:00|7498.4|7495.6|7517.3|7514.5|7520.3|7517.5|7496.3|7492.5|3813
1688130000000|2023-06-30 13:00:00|7518.2|7514.4|7519.3|7516.5|7539.2|7536.4|7517.3|7514.4|5684
1688130300000|2023-06-30 13:05:00|7518.3|7515.5|7535.2|7532.4|7540.2|7536.5|7509.4|7506.1|3188
1688130600000|2023-06-30 13:10:00|7536.2|7533.4|7527.3|7523.5|7543.2|7540.4|7523.3|7520.4|1922
1688130900000|2023-06-30 13:15:00|7526.3|7522.5|7512.3|7509.5|7532.3|7529.5|7510.3|7507.4|1391
1688131200000|2023-06-30 13:20:00|7512.2|7508.5|7508.3|7505.5|7515.2|7511.5|7501.3|7497.5|1022
1688131500000|2023-06-30 13:25:00|7507.3|7504.5|7503.3|7500.5|7513.3|7510.5|7497.3|7494.5|2509
1688131800000|2023-06-30 13:30:00|7502.8|7499.5|7480.4|7477.6|7507.3|7503.5|7475.4|7472.6|3608
1688132100000|2023-06-30 13:35:00|7479.4|7476.6|7490.8|7488|7494.4|7491.6|7477.4|7474.6|3373
1688132400000|2023-06-30 13:40:00|7491.4|7488.6|7483.4|7480.6|7510.4|7505.6|7483.4|7479.6|1282
1688132700000|2023-06-30 13:45:00|7484.3|7479.6|7487.9|7485.1|7502.7|7498.9|7480.4|7477.6|1418
1688133000000|2023-06-30 13:50:00|7488.4|7485.6|7497.4|7494.6|7501.4|7498.6|7487.4|7484.6|992
1688133300000|2023-06-30 13:55:00|7498.4|7495.6|7496.4|7493.6|7501.4|7497.6|7491.4|7488.6|1706
1688133600000|2023-06-30 14:00:00|7497.3|7493.5|7513.4|7509.6|7520.4|7517.5|7496.3|7493.5|2604
1688133900000|2023-06-30 14:05:00|7514.3|7510.6|7524.4|7521.6|7533.4|7529.6|7513.3|7509.5|3519
1688134200000|2023-06-30 14:10:00|7525.3|7522.5|7530.3|7527.5|7533.4|7530.6|7518.4|7515.5|1417
1688134500000|2023-06-30 14:15:00|7531.3|7528.5|7533.3|7530.5|7540.3|7537.5|7528.4|7525.5|2259
1688134800000|2023-06-30 14:20:00|7532.3|7529.5|7529.3|7526.5|7535.4|7532.5|7523.3|7519.6|1498
1688135100000|2023-06-30 14:25:00|7530.4|7526.6|7542.3|7539.5|7545.4|7542.5|7525.3|7522.5|2496
1688135400000|2023-06-30 14:30:00|7543.3|7540.4|7553.3|7550.5|7559.3|7556.5|7541.3|7538.5|2635
1688135700000|2023-06-30 14:35:00|7554.3|7549.5|7540.3|7537.5|7554.3|7551.5|7536.2|7532.5|1496
1688136000000|2023-06-30 14:40:00|7541.3|7538.5|7547.3|7544.5|7548.3|7544.5|7531.3|7528.5|1310
1688136300000|2023-06-30 14:45:00|7546.3|7543.5|7538.3|7535.5|7554.3|7551.5|7535.3|7532.5|969
1688136600000|2023-06-30 14:50:00|7537.3|7534.5|7519.3|7516.5|7537.3|7534.5|7516.3|7512.5|1946
1688136900000|2023-06-30 14:55:00|7518.8|7515.5|7531.3|7528.5|7543.3|7540.5|7518.3|7514.5|1600
1688137200000|2023-06-30 15:00:00|7533.3|7527.5|7547.2|7544.4|7550.7|7547.5|7533.3|7527.5|3270
1688137500000|2023-06-30 15:05:00|7550.1|7546.3|7559.1|7556.3|7570.1|7567.3|7541.3|7538.4|9002
1688137800000|2023-06-30 15:10:00|7560.1|7557.3|7554.2|7551.4|7569.1|7565.8|7550.2|7547.4|3316
1688138100000|2023-06-30 15:15:00|7555.1|7552.3|7561.2|7558.4|7563.2|7560.4|7554.2|7551.4|1466
1688138400000|2023-06-30 15:20:00|7560.2|7557.4|7564.2|7561.4|7566.2|7563.4|7558.2|7555.4|2009
1688138700000|2023-06-30 15:25:00|7563.3|7560.4|7551.3|7548.5|7570.2|7567.4|7549.3|7546.5|5904
1688139000000|2023-06-30 15:30:00|7551.2|7548.4|7567.2|7563.4|7568.2|7565.4|7541.2|7538.4|5359
1688139300000|2023-06-30 15:35:00|7566.2|7562.4|7569.2|7566.4|7574.2|7571.3|7565.2|7562.4|2263
1688139600000|2023-06-30 15:40:00|7570.1|7566.3|7571.1|7568.3|7573.2|7570.4|7564.2|7560.4|1865
1688139900000|2023-06-30 15:45:00|7571.2|7568.4|7546.2|7542.4|7572.2|7569.4|7545.2|7542.4|2445
1688140200000|2023-06-30 15:50:00|7547.2|7543.4|7564.3|7561.5|7567.2|7564.4|7544.2|7540.5|2028
1688140500000|2023-06-30 15:55:00|7564.2|7561.4|7572.2|7569.4|7573.2|7570.4|7562.2|7559.4|1436
1688140800000|2023-06-30 16:00:00|7573.2|7570.4|7579.2|7576.4|7584.2|7581.4|7572.2|7568.4|2069
1688141100000|2023-06-30 16:05:00|7578.2|7575.4|7575.2|7572.4|7579.2|7576.4|7570.2|7567.4|1082
1688141400000|2023-06-30 16:10:00|7574.2|7571.4|7563.2|7560.4|7575.2|7572.4|7563.2|7560.4|963
1688141700000|2023-06-30 16:15:00|7562.7|7559.4|7568.2|7565.4|7572.2|7569.4|7557.2|7554.4|1100
1688142000000|2023-06-30 16:20:00|7569.2|7566.4|7549.2|7546.4|7569.2|7566.4|7548.3|7545.5|1519
1688142300000|2023-06-30 16:25:00|7549.3|7546.5|7544.3|7541.5|7555.2|7552.4|7534.2|7530.5|1320
1688142600000|2023-06-30 16:30:00|7545.3|7542.5|7537.3|7534.5|7549.2|7546.4|7534.3|7531.4|1168
1688142900000|2023-06-30 16:35:00|7537.2|7534.4|7533.3|7530.5|7538.3|7535.5|7518.3|7515.5|1647
1688143200000|2023-06-30 16:40:00|7532.3|7529.5|7533.3|7530.5|7538.3|7535.5|7530.3|7526.5|603
1688143500000|2023-06-30 16:45:00|7532.3|7529.5|7534.3|7530.5|7537.3|7534.5|7524.3|7520.5|644
1688143800000|2023-06-30 16:50:00|7533.3|7531.5|7528.3|7525.5|7538.3|7535.5|7525.3|7522.5|1319
1688144100000|2023-06-30 16:55:00|7529.3|7526.5|7520.3|7517.5|7538.3|7535.5|7520.3|7517.5|1528
1688144400000|2023-06-30 17:00:00|7519.4|7516.5|7537.3|7534.5|7538.3|7535.5|7518.3|7515.5|711
1688144700000|2023-06-30 17:05:00|7536.4|7533.5|7523.3|7520.5|7536.4|7534.5|7516.3|7513.5|540
1688145000000|2023-06-30 17:10:00|7524.3|7521.5|7527.3|7523.5|7533.3|7529.5|7523.3|7520.5|712
1688145300000|2023-06-30 17:15:00|7526.3|7524.5|7531.3|7528.5|7538.3|7534.5|7526.3|7523.5|1350
1688145600000|2023-06-30 17:20:00|7532.3|7527.5|7525.3|7521.5|7533.3|7529.5|7514.3|7511.5|749
1688145900000|2023-06-30 17:25:00|7526.3|7522.5|7514.3|7511.5|7526.3|7522.5|7511.3|7508.5|1087
1688146200000|2023-06-30 17:30:00|7513.3|7510.5|7512.3|7509.5|7518.3|7515.5|7504.3|7501.5|1492
1688146500000|2023-06-30 17:35:00|7511.3|7508.5|7518.3|7514.5|7518.3|7515.5|7506.3|7503.5|1075
1688146800000|2023-06-30 17:40:00|7517.3|7515.5|7526.3|7522.5|7527.3|7524.5|7516.3|7513.5|936
1688147100000|2023-06-30 17:45:00|7525.3|7523.5|7537.3|7534.5|7538.3|7535.5|7523.3|7520.5|832
1688147400000|2023-06-30 17:50:00|7538.3|7535.5|7546.2|7542.4|7546.3|7543|7533.3|7530.5|1839
1688147700000|2023-06-30 17:55:00|7546.3|7543.4|7551.2|7548.4|7552.3|7549.4|7544.2|7541.4|792
1688148000000|2023-06-30 18:00:00|7552.2|7549.4|7543.3|7540.5|7554.2|7551.4|7535.8|7532.5|1275
1688148300000|2023-06-30 18:05:00|7542.3|7539.5|7538.3|7535.5|7542.3|7539.5|7528.3|7524.2|1483
1688148600000|2023-06-30 18:10:00|7537.4|7534.6|7540.3|7536.5|7545.3|7541.5|7534.3|7531.5|819
1688148900000|2023-06-30 18:15:00|7539.3|7535.5|7531.3|7528.5|7541.3|7537.5|7530.3|7527.5|829
1688149200000|2023-06-30 18:20:00|7530.3|7527.5|7538.3|7535.5|7543.3|7540|7529.3|7526.5|1354
1688149500000|2023-06-30 18:25:00|7537.3|7534.5|7541.2|7537.4|7548.2|7545.4|7534.3|7531.5|7540
1688149800000|2023-06-30 18:30:00|7540.2|7538.4|7540.2|7537.4|7545.2|7542.4|7534.2|7530.4|2523
1688150100000|2023-06-30 18:35:00|7541.2|7537.3|7547.2|7544.4|7547.2|7544.4|7540.2|7537.3|360
1688150400000|2023-06-30 18:40:00|7548.2|7544.9|7548.2|7545.4|7549.3|7546.4|7542.2|7539.4|360
1688150700000|2023-06-30 18:45:00|7548.3|7545.5|7550.2|7547.4|7552.2|7548.9|7548.2|7545.4|169
1688151000000|2023-06-30 18:50:00|7551.2|7548.4|7548.2|7545.4|7551.2|7548.4|7546.2|7543.4|226
1688151300000|2023-06-30 18:55:00|7549.2|7546.4|7545.2|7542.4|7549.2|7546.4|7543.2|7539.5|268
1688151600000|2023-06-30 19:00:00|7545.3|7541.5|7544.2|7541.4|7547.2|7544.4|7542.2|7538.5|319
1688151900000|2023-06-30 19:05:00|7545.3|7541.5|7544.2|7541.4|7545.3|7542.4|7541.2|7538.4|145
1688152200000|2023-06-30 19:10:00|7544.3|7540.5|7539.2|7536.4|7544.7|7541.4|7537.2|7534.4|208
1688152500000|2023-06-30 19:15:00|7540.2|7537.4|7542.2|7539.4|7543.2|7540.4|7536.2|7532.4|283
1688152800000|2023-06-30 19:20:00|7541.2|7538.4|7539.2|7536.4|7542.2|7539.4|7538.2|7535.4|220
1688153100000|2023-06-30 19:25:00|7538.2|7535.4|7538.2|7535.4|7540.2|7537.4|7536.2|7533.4|152
1688153400000|2023-06-30 19:30:00|7537.2|7534.4|7535.2|7532.4|7538.2|7534.4|7534.2|7531.4|143
1688153700000|2023-06-30 19:35:00|7534.2|7531.4|7532.2|7529.4|7535.2|7532.4|7530.2|7527.4|181
1688154000000|2023-06-30 19:40:00|7531.2|7528.4|7529.2|7526.4|7532.2|7529.4|7529.2|7525.4|58
1688154300000|2023-06-30 19:45:00|7528.2|7525.4|7533.2|7529.4|7534.2|7530.4|7526.2|7523.4|109
1688154600000|2023-06-30 19:50:00|7532.2|7530.4|7535.2|7532.4|7535.2|7532.4|7532.2|7528.4|94
1688154900000|2023-06-30 19:55:00|7534.2|7531.4|7532.2|7529.4|7536.2|7532.4|7532.2|7529.4|146
1688155200000|2023-06-30 20:00:00|7533.2|7528.4|7531.2|7528.4|7534.2|7531.4|7529.2|7525.4|108
1688155500000|2023-06-30 20:05:00|7532.2|7527.4|7529.2|7525.4|7535.2|7531.4|7529.2|7525.4|72
1688155800000|2023-06-30 20:10:00|7530.2|7526.4|7526.2|7522.4|7530.2|7526.4|7526.2|7522.4|175
1688156100000|2023-06-30 20:15:00|7525.7|7521.9|7525.2|7521.4|7526.2|7522.4|7524.2|7521.4|28
1688156400000|2023-06-30 20:20:00|7524.2|7519.4|7521.2|7517.4|7524.2|7520.4|7519.2|7516.4|87
1688156700000|2023-06-30 20:25:00|7522.1|7518.3|7520.2|7516.4|7522.7|7519.4|7519.2|7516.4|81
1688157000000|2023-06-30 20:30:00|7519.2|7515.4|7522.2|7518.4|7523.2|7519.4|7516.2|7512.4|199
1688157300000|2023-06-30 20:35:00|7521.2|7519.4|7522.2|7518.4|7523.2|7519.4|7520.2|7516.4|35
1688157600000|2023-06-30 20:40:00|7522.7|7518.9|7517.1|7514.3|7524.2|7520.4|7516.2|7512.4|138
1688157900000|2023-06-30 20:45:00|7516.3|7513.5|7512.2|7508.4|7516.3|7513.5|7508.2|7504.4|241
1688158200000|2023-06-30 20:50:00|7513.1|7509.3|7521.2|7517.4|7523.2|7520.4|7513.1|7509.3|54
1688158500000|2023-06-30 20:55:00|7520.2|7516.9|7516.2|7512.4|7521.2|7517.4|7516.2|7509.9|125
1688158800000|2023-06-30 21:00:00|7515.2|7506.9|7515.2|7507.4|7516.2|7507.4|7514.7|7506.9|1
1688335200000|2023-07-02 22:00:00|7522.9|7515.1|7527.9|7524.1|7545.3|7540|7515.4|7510.5|139
1688335500000|2023-07-02 22:05:00|7527|7523.2|7517.3|7513.5|7527|7523.2|7512.2|7508.4|42
1688335800000|2023-07-02 22:10:00|7518.7|7514.9|7521.1|7517.3|7528.3|7524.5|7518.3|7514.5|37
1688336100000|2023-07-02 22:15:00|7520.9|7517.1|7517.9|7514.1|7523.8|7520|7517.9|7514.1|21
1688336400000|2023-07-02 22:20:00|7518.3|7514.5|7520.3|7516.5|7520.3|7516.5|7518.3|7514.5|5
1688336700000|2023-07-02 22:25:00|7519.3|7515.5|7521.3|7517.5|7521.3|7517.5|7519.3|7515.5|12
1688337000000|2023-07-02 22:30:00|7520.3|7513.5|7515.3|7511.5|7520.3|7514.5|7513.4|7509.6|10
1688337300000|2023-07-02 22:35:00|7515.7|7511.9|7516.3|7512.5|7518.3|7514.5|7515.7|7511.9|5
1688337600000|2023-07-02 22:40:00|7515.9|7512.1|7514.3|7510.5|7516.3|7512.5|7513.9|7510.1|6
1688337900000|2023-07-02 22:45:00|7513.4|7509.6|7512.3|7508.5|7514.3|7510.5|7511.3|7507.5|38
1688338200000|2023-07-02 22:50:00|7512.7|7508.9|7513.3|7509.5|7513.3|7509.5|7511.3|7507.5|1
1688338500000|2023-07-02 22:55:00|7512.4|7508.6|7512.3|7508.5|7512.4|7508.6|7512.3|7508.5|1
1688338800000|2023-07-02 23:00:00|7510.4|7507.6|7513.3|7509.5|7513.3|7509.5|7510.3|7506.5|4
1688339100000|2023-07-02 23:05:00|7513.7|7509.9|7510.2|7506.4|7513.7|7509.9|7510.2|7506.4|2
1688339400000|2023-07-02 23:10:00|7509.4|7505.6|7507.3|7503.5|7509.4|7506.5|7507.3|7503.5|19
1688339700000|2023-07-02 23:15:00|7505.5|7501.7|7505.3|7502.5|7505.5|7502.5|7503.3|7499.6|39
1688340000000|2023-07-02 23:20:00|7506.3|7501.5|7506.3|7502.5|7506.3|7502.5|7506.3|7501.5|3
1688340300000|2023-07-02 23:25:00|7507.3|7503.5|7504.3|7500.5|7507.3|7503.5|7502.3|7499.5|13
1688340600000|2023-07-02 23:30:00|7505.2|7501.4|7504.3|7500.5|7505.2|7501.4|7504.3|7500.5|5
1688340900000|2023-07-02 23:35:00|7505.2|7501.4|7509.2|7505.4|7509.3|7506.5|7504.3|7501.4|14
1688341200000|2023-07-02 23:40:00|7508.3|7505.5|7515.2|7511.4|7515.2|7511.4|7508.2|7504.5|15
1688341500000|2023-07-02 23:45:00|7514.3|7511.5|7514.3|7510.5|7516.2|7512.5|7511.3|7508.4|41
1688341800000|2023-07-02 23:50:00|7513.3|7509.5|7517.2|7513.4|7517.2|7513.5|7513.3|7509.5|4
1688342100000|2023-07-02 23:55:00|7517.3|7513.5|7518.3|7514.5|7518.3|7514.5|7516.3|7512.5|8
1688342400000|2023-07-03 00:00:00|7517.4|7515.5|7520.3|7516.5|7523.2|7519.5|7517.3|7513.5|54
1688342700000|2023-07-03 00:05:00|7519.8|7517.5|7516.3|7513.5|7523.3|7519.5|7513.3|7509.5|139
1688343000000|2023-07-03 00:10:00|7517.3|7512.5|7514.3|7510.5|7517.3|7513.5|7513.3|7509.5|47
1688343300000|2023-07-03 00:15:00|7512.3|7509.5|7519.3|7516.5|7519.3|7516.5|7512.3|7509.5|24
1688343600000|2023-07-03 00:20:00|7518.3|7515.5|7514.3|7510.5|7518.3|7515.5|7512.3|7509.5|26
1688343900000|2023-07-03 00:25:00|7513.3|7509.5|7513.3|7509.5|7514.3|7510.6|7512.3|7509.5|16
1688344200000|2023-07-03 00:30:00|7512.4|7509.6|7519.3|7515.5|7519.6|7516.3|7512.4|7509.5|24
1688344500000|2023-07-03 00:35:00|7518.3|7514.5|7518.3|7514.5|7520.3|7516.6|7518.2|7514.4|16
1688344800000|2023-07-03 00:40:00|7519.3|7515.5|7518.3|7514.5|7522.3|7518.5|7518.3|7514.5|40
1688345100000|2023-07-03 00:45:00|7517.3|7513.5|7519.3|7515.5|7519.4|7516.5|7515.3|7512.5|31
1688345400000|2023-07-03 00:50:00|7518.3|7514.5|7521.3|7518.5|7523.3|7520.5|7518.3|7514.5|45
1688345700000|2023-07-03 00:55:00|7520.3|7517.5|7519.3|7515.5|7520.3|7518.5|7515.3|7512.5|58
1688346000000|2023-07-03 01:00:00|7518.3|7514.6|7522.3|7518.5|7529.3|7526.5|7515.3|7511.5|224
1688346300000|2023-07-03 01:05:00|7523.2|7519.4|7518.4|7515.6|7524.3|7520.5|7517.3|7514.5|80
1688346600000|2023-07-03 01:10:00|7518.3|7515.5|7531.3|7527.5|7531.3|7528.5|7518.3|7515.5|144
1688346900000|2023-07-03 01:15:00|7532.3|7528.5|7530.2|7527.4|7539.2|7535.4|7529.1|7525.4|431
1688347200000|2023-07-03 01:20:00|7530.1|7527.3|7529.1|7526.3|7531.2|7528.4|7528.1|7524.4|51
1688347500000|2023-07-03 01:25:00|7529.2|7525.4|7528.2|7524.4|7530.2|7527.3|7524.2|7520.9|108
1688347800000|2023-07-03 01:30:00|7528.1|7524.3|7533|7530.2|7535.1|7531.4|7526.1|7522.4|120
1688348100000|2023-07-03 01:35:00|7534|7530.3|7542|7539.2|7543|7539.2|7534|7530.3|254
1688348400000|2023-07-03 01:40:00|7542.9|7540.1|7546.1|7543.3|7550|7546.3|7542.1|7538.8|99
1688348700000|2023-07-03 01:45:00|7547|7543.2|7549.1|7546.3|7550.2|7546.9|7545.1|7542.3|136
1688349000000|2023-07-03 01:50:00|7549|7546.2|7543.1|7540.3|7550.2|7547.4|7541.1|7538.2|121
1688349300000|2023-07-03 01:55:00|7543|7540.2|7540.1|7537.3|7543|7540.2|7537.1|7534.3|72
1688349600000|2023-07-03 02:00:00|7541|7537.2|7534.1|7530.3|7542.2|7538.4|7534|7530.3|164
1688349900000|2023-07-03 02:05:00|7534|7531.2|7536|7532.2|7537|7533.2|7532|7528.2|146
1688350200000|2023-07-03 02:10:00|7535.1|7532.3|7543|7539.2|7543.2|7540.3|7534|7530.2|241
1688350500000|2023-07-03 02:15:00|7542.1|7540.2|7540|7536.2|7543|7540.2|7539|7535.3|50
1688350800000|2023-07-03 02:20:00|7540.1|7537.3|7543|7540.2|7544.2|7541.3|7540.1|7537.2|56
1688351100000|2023-07-03 02:25:00|7543.1|7540.3|7548|7544.2|7549|7545.3|7543.1|7540.3|265
1688351400000|2023-07-03 02:30:00|7549|7545.2|7545|7541.2|7550|7546.3|7544|7541.1|41
1688351700000|2023-07-03 02:35:00|7546|7542.2|7548|7545.2|7548|7545.2|7544.9|7541.2|212
1688352000000|2023-07-03 02:40:00|7548.9|7545.1|7548|7545.2|7552.1|7549.2|7546|7542.2|134
1688352300000|2023-07-03 02:45:00|7548.9|7545.1|7549|7545.2|7549|7546.2|7547|7544.2|69
1688352600000|2023-07-03 02:50:00|7548|7544.2|7548|7545.2|7549|7545.2|7543|7539.4|150
1688352900000|2023-07-03 02:55:00|7547|7544.2|7544.9|7541.1|7549|7545.2|7542.9|7540.1|100
1688353200000|2023-07-03 03:00:00|7545.9|7542.1|7536|7533.2|7545.9|7542.2|7534|7531.2|90
1688353500000|2023-07-03 03:05:00|7535.9|7532.1|7543|7539.2|7543|7540.2|7534.9|7531.1|216
1688353800000|2023-07-03 03:10:00|7542.9|7540.1|7541|7538.2|7544|7541.2|7538.4|7535.1|29
1688354100000|2023-07-03 03:15:00|7542|7539.2|7542.9|7539.1|7543.9|7540.2|7540|7537.1|12
1688354400000|2023-07-03 03:20:00|7541.9|7538.1|7536.9|7533.1|7542.9|7538.1|7534.9|7531.1|104
1688354700000|2023-07-03 03:25:00|7535.9|7534.1|7538|7534.2|7540.9|7537.1|7535.9|7532.1|50
1688355000000|2023-07-03 03:30:00|7537.9|7534.1|7540.9|7537.1|7540.9|7537.1|7536.9|7533.1|11
1688355300000|2023-07-03 03:35:00|7539.9|7538.1|7540.9|7537.1|7541.9|7539.1|7538.9|7536.1|19
1688355600000|2023-07-03 03:40:00|7541.7|7537.9|7540.5|7536.7|7545|7542.1|7539|7536.2|1006
1688355900000|2023-07-03 03:45:00|7541|7537.2|7545|7541.2|7545|7541.3|7540.9|7537.2|18
1688356200000|2023-07-03 03:50:00|7545.1|7542.2|7545|7541.2|7546|7542.3|7543.1|7539.3|12
1688356500000|2023-07-03 03:55:00|7544.1|7541.3|7547|7543.2|7547|7543.3|7544|7540.2|25
1688356800000|2023-07-03 04:00:00|7546.9|7544.1|7546|7542.2|7549|7545.3|7545|7542.1|44
1688357100000|2023-07-03 04:05:00|7547|7543.2|7548|7544.2|7548|7545.1|7545.9|7542.2|18
1688357400000|2023-07-03 04:10:00|7547|7543.2|7545.1|7542.3|7547|7543.3|7545|7542.2|30
1688357700000|2023-07-03 04:15:00|7547|7543.2|7546|7542.2|7547.1|7544.2|7545|7542.1|27
1688358000000|2023-07-03 04:20:00|7545.1|7542.3|7546|7542.2|7546.1|7543.3|7545.1|7542.2|11
1688358300000|2023-07-03 04:25:00|7546.1|7543.3|7545.1|7542.3|7547|7543.7|7545|7542.1|78
1688358600000|2023-07-03 04:30:00|7546|7542.2|7547|7543.2|7547|7543.3|7538.1|7535.3|84
1688358900000|2023-07-03 04:35:00|7546.1|7543.3|7548|7544.2|7548|7545.2|7545.9|7542.2|65
1688359200000|2023-07-03 04:40:00|7548.1|7545.2|7547.1|7543.3|7548.1|7545.2|7546.1|7543.2|21
1688359500000|2023-07-03 04:45:00|7547|7543.2|7548.1|7545.3|7549.1|7546.3|7547|7543.2|68
1688359800000|2023-07-03 04:50:00|7547.1|7544.3|7547.1|7544.3|7547.1|7544.3|7546.1|7543.2|11
1688360100000|2023-07-03 04:55:00|7548|7545.2|7548|7544.2|7548.1|7545.2|7547.1|7544.2|23
1688360400000|2023-07-03 05:00:00|7547.1|7544.3|7544.1|7540.3|7547.1|7544.3|7542.1|7539.2|62
1688360700000|2023-07-03 05:05:00|7544|7540.2|7546|7542.2|7547.1|7543.3|7544|7540.2|24
1688361000000|2023-07-03 05:10:00|7546.1|7543.3|7542.1|7538.3|7546.1|7543.3|7541.9|7538.2|27
1688361300000|2023-07-03 05:15:00|7542|7538.2|7537.1|7533.3|7542|7538.2|7536|7533.2|76
1688361600000|2023-07-03 05:20:00|7537|7533.2|7533.2|7529.4|7537.1|7533.3|7532.1|7529.3|375
1688361900000|2023-07-03 05:25:00|7533.1|7529.3|7536.1|7532.3|7537.1|7534.2|7531.2|7528.4|160
1688362200000|2023-07-03 05:30:00|7536|7532.2|7534.1|7530.3|7538|7534.2|7530|7527.2|100
1688362500000|2023-07-03 05:35:00|7534.2|7531.3|7528.1|7525.3|7538|7534.2|7528|7525.2|263
1688362800000|2023-07-03 05:40:00|7529.1|7526.3|7530.1|7526.3|7533.1|7530.2|7525|7522.2|135
1688363100000|2023-07-03 05:45:00|7530|7526.2|7531|7527.2|7531.1|7528.2|7527|7523.2|41
1688363400000|2023-07-03 05:50:00|7530|7526.3|7532|7528.2|7533|7529.2|7527|7523.4|75
1688363700000|2023-07-03 05:55:00|7533|7529.2|7529|7525.2|7533|7529.2|7527|7524.2|161
1688364000000|2023-07-03 06:00:00|7529.9|7526.1|7527.9|7524.1|7531|7527.7|7526|7523.2|151
1688364300000|2023-07-03 06:05:00|7528|7524.2|7523|7519.2|7529.9|7527.1|7519|7515.2|321
1688364600000|2023-07-03 06:10:00|7522|7520.1|7525.9|7523.1|7533.8|7530|7522|7519.2|694
1688364900000|2023-07-03 06:15:00|7525.8|7523|7513|7509.2|7526|7523.1|7510|7506.2|913
1688365200000|2023-07-03 06:20:00|7512.9|7510.1|7520.8|7517|7521.8|7518.1|7512.9|7510|501
1688365500000|2023-07-03 06:25:00|7519.9|7517.1|7520.8|7518|7523.8|7520.1|7514.9|7512|319
1688365800000|2023-07-03 06:30:00|7520.9|7517.1|7524.9|7522.1|7524.9|7522.1|7511.9|7509|471
1688366100000|2023-07-03 06:35:00|7524.8|7522|7518.8|7515|7525.9|7523.1|7517.8|7514.1|188
1688366400000|2023-07-03 06:40:00|7518.9|7516.1|7526|7523.2|7527.5|7524.2|7518.8|7516|385
1688366700000|2023-07-03 06:45:00|7526.9|7523.1|7529|7525.2|7530|7527.1|7524.9|7521.2|243
1688367000000|2023-07-03 06:50:00|7527.9|7525.1|7517.9|7514.1|7528.5|7525.7|7515.9|7513|372
1688367300000|2023-07-03 06:55:00|7517|7514.2|7512.9|7509.1|7521.9|7519.1|7510.9|7508.1|474
1688367600000|2023-07-03 07:00:00|7513.8|7510|7511.9|7509.1|7520.9|7518.1|7501.9|7499.1|664
1688367900000|2023-07-03 07:05:00|7512.9|7510.1|7522.9|7520.1|7523.9|7521.1|7509.9|7507.1|229
1688368200000|2023-07-03 07:10:00|7521.9|7519.1|7527.4|7524.6|7530.9|7528.1|7521.9|7519|767
1688368500000|2023-07-03 07:15:00|7526.9|7524.1|7522|7518.2|7528.9|7526.1|7518|7514.3|722
1688368800000|2023-07-03 07:20:00|7521|7517.2|7520|7517.2|7525.9|7522.2|7518|7515.1|461
1688369100000|2023-07-03 07:25:00|7521|7518.2|7507.1|7503.3|7522|7519.2|7502|7499.2|843
1688369400000|2023-07-03 07:30:00|7508|7505.2|7503|7499.2|7508.1|7505.2|7501.1|7498.2|670
1688369700000|2023-07-03 07:35:00|7503.1|7499.3|7526.1|7523.3|7527.1|7523.3|7502|7499.2|479
1688370000000|2023-07-03 07:40:00|7525.1|7522.3|7527.1|7524.3|7529.1|7525.3|7517|7514.2|312
1688370300000|2023-07-03 07:45:00|7527|7524.2|7535|7532.2|7536.1|7533.2|7521.1|7517.3|754
1688370600000|2023-07-03 07:50:00|7535.9|7532.1|7539.1|7536.3|7542.1|7539.3|7535|7532.1|640
1688370900000|2023-07-03 07:55:00|7539|7536.2|7535|7532.2|7545.8|7543|7533|7530.2|1467
1688371200000|2023-07-03 08:00:00|7535.9|7532.1|7526|7523.2|7538|7534.3|7523|7520.1|1166
1688371500000|2023-07-03 08:05:00|7525.1|7522.3|7530|7527.2|7534.1|7530.3|7525|7522.2|923
1688371800000|2023-07-03 08:10:00|7529.2|7525.4|7507|7504.2|7529.2|7525.9|7496.1|7493.3|1884
1688372100000|2023-07-03 08:15:00|7507.1|7504.3|7516.1|7513.3|7519.1|7516.3|7499.1|7495.4|1005
1688372400000|2023-07-03 08:20:00|7515.1|7512.3|7503.1|7500.3|7520.1|7516.4|7501.1|7498.3|697
1688372700000|2023-07-03 08:25:00|7502.1|7499.3|7502.3|7499.5|7511.2|7507.4|7500.3|7497.4|3802
1688373000000|2023-07-03 08:30:00|7501.3|7498.5|7482.4|7479.6|7501.3|7498.5|7475.5|7472.7|4998
1688373300000|2023-07-03 08:35:00|7482.5|7479.7|7485.6|7482.8|7489.4|7485.7|7481.5|7478.7|1767
1688373600000|2023-07-03 08:40:00|7485.5|7482.7|7499.4|7496.6|7501.3|7498.5|7484.5|7481.7|1108
1688373900000|2023-07-03 08:45:00|7500.3|7496.5|7535.1|7532.3|7536.1|7533.3|7499.4|7496.5|3012
1688374200000|2023-07-03 08:50:00|7535.9|7533.1|7558.1|7555.3|7568|7565.2|7535.9|7533.1|3536
1688374500000|2023-07-03 08:55:00|7559.1|7556.3|7594.9|7592.1|7607.2|7604.2|7559.1|7555.3|4166
1688374800000|2023-07-03 09:00:00|7595|7592.2|7599|7596.2|7615.9|7612.2|7595|7592.2|3135
1688375100000|2023-07-03 09:05:00|7598.1|7595.3|7620.8|7618|7624.9|7621.1|7596|7593.1|2232
1688375400000|2023-07-03 09:10:00|7621.8|7619|7632.8|7629|7658.5|7654.8|7619|7616.1|8663
1688375700000|2023-07-03 09:15:00|7629.8|7627|7617.8|7615|7634.8|7631.9|7617.7|7614.9|3658
1688376000000|2023-07-03 09:20:00|7617.9|7615.1|7599.1|7596.3|7621|7617.3|7593.1|7589.4|3799
1688376300000|2023-07-03 09:25:00|7599|7595.2|7611.9|7608.1|7618.9|7616.1|7599|7595.2|3625
1688376600000|2023-07-03 09:30:00|7611.8|7609|7637.7|7633.9|7639.6|7636.3|7611.8|7609|2895
1688376900000|2023-07-03 09:35:00|7636.8|7634|7654.7|7651.9|7655.6|7651.9|7634.7|7631.8|2510
1688377200000|2023-07-03 09:40:00|7654.8|7651|7645.7|7642.9|7657.8|7655|7642.8|7639.9|1322
1688377500000|2023-07-03 09:45:00|7646.7|7643.9|7639.8|7636|7648.8|7646|7633.8|7631|1844
1688377800000|2023-07-03 09:50:00|7638.7|7635.9|7619.9|7616.1|7639.8|7637|7616.9|7614.1|2487
1688378100000|2023-07-03 09:55:00|7618.9|7615.1|7623.8|7621|7625.9|7623|7613.9|7611.1|1895
1688378400000|2023-07-03 10:00:00|7623.9|7620.1|7609|7605.2|7623.9|7621|7605.8|7603|1161
1688378700000|2023-07-03 10:05:00|7608|7602.2|7602|7599.2|7609|7606.2|7601|7598.1|697
1688379000000|2023-07-03 10:10:00|7601.9|7599.1|7610.8|7608|7613.9|7611.1|7601.9|7599.1|1207
1688379300000|2023-07-03 10:15:00|7609.8|7607|7598.9|7596.1|7612.9|7609.1|7595|7591.7|973
1688379600000|2023-07-03 10:20:00|7600|7596.2|7612.9|7609.1|7614|7611.2|7598.9|7596.1|1135
1688379900000|2023-07-03 10:25:00|7612|7609.2|7612.9|7609.1|7614|7611.2|7608|7605.1|467
1688380200000|2023-07-03 10:30:00|7613|7609.2|7608|7605.2|7614|7611.2|7606|7602.2|757
1688380500000|2023-07-03 10:35:00|7607.9|7604.2|7604|7601.2|7609|7606.2|7600|7596.3|283
1688380800000|2023-07-03 10:40:00|7604.9|7602.1|7607.9|7604.1|7608.9|7606.1|7600|7597.2|939
1688381100000|2023-07-03 10:45:00|7606.8|7604|7603|7599.2|7608.9|7605.1|7601.9|7598.1|338
1688381400000|2023-07-03 10:50:00|7602.9|7599.1|7600.9|7598.1|7603.9|7601.1|7595.9|7593.1|357
1688381700000|2023-07-03 10:55:00|7601|7598.2|7600.9|7598.1|7604|7601.2|7599.9|7597.1|305
1688382000000|2023-07-03 11:00:00|7601|7598.2|7591|7588.2|7604|7601.2|7585|7582.2|1055
1688382300000|2023-07-03 11:05:00|7592|7589.1|7585|7582.2|7592.9|7590.1|7583.9|7581.1|773
1688382600000|2023-07-03 11:10:00|7585.9|7582.1|7588.9|7585.1|7591|7588.1|7576|7572.3|1269
1688382900000|2023-07-03 11:15:00|7589|7585.2|7583.1|7580.3|7589|7586.1|7579.9|7576.2|254
1688383200000|2023-07-03 11:20:00|7584|7581.2|7586.9|7584.1|7587.9|7585.1|7582.1|7579.2|348
1688383500000|2023-07-03 11:25:00|7587|7583.2|7604.9|7601.1|7609.1|7606.1|7586.9|7583.2|1145
1688383800000|2023-07-03 11:30:00|7603.9|7600.1|7592.9|7590.1|7605.9|7603.1|7591.9|7588.1|651
1688384100000|2023-07-03 11:35:00|7593|7589.2|7599.9|7597.1|7602.9|7599.1|7584.9|7582.1|599
1688384400000|2023-07-03 11:40:00|7600.9|7598|7609.7|7605.9|7613.7|7610|7595.9|7593.1|445
1688384700000|2023-07-03 11:45:00|7608.9|7605.1|7604.9|7601.1|7610.9|7608|7600.8|7597.1|497
1688385000000|2023-07-03 11:50:00|7604.8|7602|7611.9|7609.1|7613.8|7611|7604.8|7601|203
1688385300000|2023-07-03 11:55:00|7611.8|7609|7613.9|7610.1|7613.9|7611.1|7610.9|7608.1|517
1688385600000|2023-07-03 12:00:00|7612.8|7610|7622.9|7619.1|7637.7|7634|7612.8|7610|1841
1688385900000|2023-07-03 12:05:00|7622.8|7619|7612.8|7610|7626.9|7624|7612.7|7609|519
1688386200000|2023-07-03 12:10:00|7611.9|7609.1|7610.8|7608|7614.9|7612|7605.8|7603|288
1688386500000|2023-07-03 12:15:00|7611.7|7607.9|7607.8|7604|7612.8|7610|7603.8|7601|494
1688386800000|2023-07-03 12:20:00|7606.8|7605|7604.8|7602|7610.8|7607|7602.8|7599|312
1688387100000|2023-07-03 12:25:00|7605.8|7601.9|7607.8|7605|7612.7|7609|7601.8|7598|395
1688387400000|2023-07-03 12:30:00|7608.7|7604.9|7604.8|7602|7610.8|7607|7600.8|7597|620
1688387700000|2023-07-03 12:35:00|7605.7|7601.9|7602.7|7598.9|7606.7|7603|7595.8|7593|869
1688388000000|2023-07-03 12:40:00|7601.8|7599|7608.7|7605.9|7609.2|7605.9|7594.7|7591.9|1425
1688388300000|2023-07-03 12:45:00|7607.8|7605|7603.7|7600.9|7609.5|7606.7|7598.3|7595|856
1688388600000|2023-07-03 12:50:00|7603.6|7600.8|7612.8|7610|7617.8|7615|7596.8|7594|724
1688388900000|2023-07-03 12:55:00|7613.7|7609.9|7599.8|7597|7613.7|7610|7596.8|7594|1243
1688389200000|2023-07-03 13:00:00|7600.7|7596.9|7594.8|7592|7614.3|7611|7593.7|7590.9|1624
1688389500000|2023-07-03 13:05:00|7594.7|7591.9|7560.7|7556.9|7597.8|7594.9|7555.7|7551.9|2739
1688389800000|2023-07-03 13:10:00|7559.8|7557|7576.5|7572.7|7587.6|7583.8|7557.7|7554.8|2677
1688390100000|2023-07-03 13:15:00|7576.7|7572.9|7576.7|7573.9|7578.8|7575.9|7569.5|7566.7|1977
1688390400000|2023-07-03 13:20:00|7576.6|7573.8|7543.8|7541|7577.7|7574.8|7541.8|7539|3889
1688390700000|2023-07-03 13:25:00|7543.7|7540.9|7564.7|7561.9|7565.8|7562.9|7542.8|7539.9|2676
1688391000000|2023-07-03 13:30:00|7564.8|7562|7561.7|7558.9|7566.7|7563|7555.9|7553|1539
1688391300000|2023-07-03 13:35:00|7562.6|7559.8|7550.6|7547.8|7563.7|7560.9|7543.3|7540|2004
1688391600000|2023-07-03 13:40:00|7550.7|7547.9|7546.8|7543|7551.8|7549|7531.8|7528.9|2400
1688391900000|2023-07-03 13:45:00|7546.7|7542.9|7530.8|7528|7549.8|7546.9|7517.9|7514.2|2504
1688392200000|2023-07-03 13:50:00|7530.9|7528.1|7515.9|7513.1|7531|7528.1|7501.8|7498.4|3384
1688392500000|2023-07-03 13:55:00|7516|7512.2|7515.8|7512|7525.3|7522.1|7500|7497|1938
1688392800000|2023-07-03 14:00:00|7520.6|7516.8|7493|7490.2|7520.8|7517.1|7479.1|7476.3|6613
1688393100000|2023-07-03 14:05:00|7494|7491.2|7503.9|7501.1|7509|7506.2|7486.9|7483.6|5019
1688393400000|2023-07-03 14:10:00|7504|7500.2|7531.7|7527.9|7531.8|7528.9|7496.9|7493.2|2434
1688393700000|2023-07-03 14:15:00|7532.7|7528.9|7542.7|7538.9|7550.7|7547.9|7527.8|7525|1632
1688394000000|2023-07-03 14:20:00|7541.8|7538|7539.8|7536|7548.8|7546|7530.8|7528|1394
1688394300000|2023-07-03 14:25:00|7539.9|7537.1|7543.8|7540|7544|7541.1|7530.9|7527.1|909
1688394600000|2023-07-03 14:30:00|7544.7|7541.9|7537.8|7535|7544.8|7542|7531.8|7529|808
1688394900000|2023-07-03 14:35:00|7537.7|7534.9|7554.7|7551.9|7562.8|7559.9|7524.7|7521.9|1267
1688395200000|2023-07-03 14:40:00|7555.7|7552.9|7556.7|7553.9|7560.8|7557.9|7543.7|7540.9|1045
1688395500000|2023-07-03 14:45:00|7555.7|7552.9|7553.7|7550.9|7557.8|7554.9|7540.7|7537|810
1688395800000|2023-07-03 14:50:00|7553.8|7551|7569.6|7566.8|7572.7|7569.8|7551.8|7549|1892
1688396100000|2023-07-03 14:55:00|7570.5|7566.7|7572.4|7569.6|7573.6|7570.8|7561.6|7558.7|805
1688396400000|2023-07-03 15:00:00|7572.6|7569.8|7574.6|7571.8|7579.6|7576.8|7563.6|7560.7|1719
1688396700000|2023-07-03 15:05:00|7575.5|7571.7|7564.5|7560.7|7582.5|7578.8|7555.6|7552.8|1610
1688397000000|2023-07-03 15:10:00|7565.5|7561.7|7562.6|7559.8|7566.6|7563.8|7552.9|7549.8|1129
1688397300000|2023-07-03 15:15:00|7563.5|7559.7|7562.6|7559.8|7566.6|7563.8|7555.6|7552.8|1001
1688397600000|2023-07-03 15:20:00|7563.5|7558.8|7549.6|7546.8|7566.5|7562.8|7543.7|7540.4|3353
1688397900000|2023-07-03 15:25:00|7549.5|7546.7|7568.5|7565.7|7578.5|7575.7|7544.6|7541.8|4929
1688398200000|2023-07-03 15:30:00|7569.5|7566.5|7584.3|7581.5|7588.3|7585.5|7568.2|7564.6|5324
1688398500000|2023-07-03 15:35:00|7585.3|7582.5|7595.2|7592.4|7601.3|7598.5|7584.3|7581.4|1692
1688398800000|2023-07-03 15:40:00|7595.3|7592.5|7597.3|7594.5|7599.1|7596.3|7591.3|7588.5|1682
1688399100000|2023-07-03 15:45:00|7596.4|7593.6|7585.1|7582.3|7600.2|7596.5|7582.3|7579.4|1702
1688399400000|2023-07-03 15:50:00|7585.3|7582.5|7581.2|7578.4|7585.3|7582.5|7579.2|7575.4|1621
1688399700000|2023-07-03 15:55:00|7582.2|7579.4|7584.2|7581.4|7585.2|7582.4|7579.2|7576.4|902
1688400000000|2023-07-03 16:00:00|7585.2|7582.4|7571.2|7568.4|7585.3|7582.4|7569.2|7566.4|1873
1688400300000|2023-07-03 16:05:00|7570.3|7567.5|7568.3|7564.5|7576.2|7573.4|7567.2|7564.4|1239
1688400600000|2023-07-03 16:10:00|7568.2|7565.4|7585.2|7582.4|7585.3|7582.5|7568.2|7565.4|1369
1688400900000|2023-07-03 16:15:00|7584.3|7581.5|7586.2|7582.4|7594.2|7591.1|7579.1|7576.3|2349
1688401200000|2023-07-03 16:20:00|7585.2|7582.3|7568.2|7564.4|7588.2|7584.4|7564.2|7561.4|968
1688401500000|2023-07-03 16:25:00|7567.2|7563.4|7545.5|7541.7|7571.2|7567.4|7539.4|7536.5|2561
1688401800000|2023-07-03 16:30:00|7545.3|7541.5|7519.5|7516.7|7545.3|7541.6|7516.5|7513.6|2338
1688402100000|2023-07-03 16:35:00|7520.3|7517.5|7512.6|7509.8|7523.4|7520.6|7507.5|7504.7|1751
1688402400000|2023-07-03 16:40:00|7512.5|7509.7|7510.5|7507.7|7516.5|7512.7|7503.4|7500.6|1789
1688402700000|2023-07-03 16:45:00|7508.5|7505.7|7524.3|7520.5|7526.4|7523.6|7508.5|7505.7|1043
1688403000000|2023-07-03 16:50:00|7525.2|7521.4|7516.5|7512.7|7533.4|7530.5|7511.4|7507.7|1482
1688403300000|2023-07-03 16:55:00|7516.4|7512.6|7516.4|7513.6|7521.5|7518.6|7513.5|7510.6|651
1688403600000|2023-07-03 17:00:00|7516.5|7512.7|7505.5|7501.7|7516.5|7512.7|7501.5|7497.8|1066
1688403900000|2023-07-03 17:05:00|7504.5|7500.7|7507.6|7503.8|7510.5|7507.7|7500.5|7497.7|514
1688404200000|2023-07-03 17:10:00|7507.4|7503.6|7502.6|7498.8|7508.6|7505.7|7499.7|7496.9|908
1688404500000|2023-07-03 17:15:00|7501.7|7498.9|7504.4|7501.6|7507.4|7504.6|7500.5|7497.6|526
1688404800000|2023-07-03 17:20:00|7503.5|7500.6|7498.5|7495.7|7504.6|7501.7|7489.6|7486.7|874
1688405100000|2023-07-03 17:25:00|7499.4|7495.6|7493.4|7489.6|7499.5|7496.7|7492.5|7489.6|558
1688405400000|2023-07-03 17:30:00|7492.5|7489.7|7489.4|7485.6|7496.5|7493.7|7488.4|7484.8|1291
1688405700000|2023-07-03 17:35:00|7488.5|7485.7|7494.4|7490.6|7501.4|7497.6|7488.5|7485.6|936
1688406000000|2023-07-03 17:40:00|7493.4|7491.6|7496.4|7493.6|7498.4|7494.6|7489.4|7486.5|858
1688406300000|2023-07-03 17:45:00|7497.3|7492.6|7488.3|7485.5|7497.4|7494.5|7486.3|7483.5|806
1688406600000|2023-07-03 17:50:00|7488.4|7484.6|7487.3|7483.5|7489.4|7486.5|7484.4|7481.5|1209
1688406900000|2023-07-03 17:55:00|7486.4|7483.6|7481.4|7478.6|7489.4|7486.6|7458.4|7454.6|2953
1688407200000|2023-07-03 18:00:00|7480.4|7477.6|7472.4|7468.6|7487.4|7484.6|7471.4|7468.5|1011
1688407500000|2023-07-03 18:05:00|7472.3|7468.5|7485.3|7481.5|7486.4|7483.6|7464.4|7461.5|1771
1688407800000|2023-07-03 18:10:00|7485.4|7482.6|7470.3|7467.5|7487.3|7483.6|7463.3|7460.5|1088
1688408100000|2023-07-03 18:15:00|7470.4|7466.6|7483.3|7479.5|7483.8|7480.5|7467.3|7464.5|2117
1688408400000|2023-07-03 18:20:00|7482.3|7478.5|7486.2|7482.4|7492.1|7488.4|7480.3|7476.5|2079
1688408700000|2023-07-03 18:25:00|7486.1|7483.3|7462.3|7459.5|7495.6|7492.3|7455.3|7452.4|7540
1688409000000|2023-07-03 18:30:00|7462.2|7459.4|7477|7474.2|7480.1|7476.3|7462.2|7459.4|2068
1688409300000|2023-07-03 18:35:00|7478|7474.3|7480|7476.2|7481|7477.2|7472|7469.2|659
1688409600000|2023-07-03 18:40:00|7481|7477.2|7477|7473.2|7482|7478.2|7474.1|7471.2|164
1688409900000|2023-07-03 18:45:00|7476|7473.1|7483.1|7479.3|7483.9|7480.2|7475.6|7471.8|382
1688410200000|2023-07-03 18:50:00|7483|7479.2|7484|7481.2|7486.1|7482.3|7482|7478.3|204
1688410500000|2023-07-03 18:55:00|7484.1|7481.3|7486.9|7483.1|7488.1|7485.2|7484|7481.2|211
1688410800000|2023-07-03 19:00:00|7486|7483.2|7487.9|7484.1|7489|7486.1|7486|7483.1|217
1688411100000|2023-07-03 19:05:00|7488.9|7485.1|7484|7481.2|7488.9|7485.1|7483.9|7481.1|108
1688411400000|2023-07-03 19:10:00|7484.9|7481.1|7486|7482.2|7487|7484.1|7480.9|7477.1|93
1688411700000|2023-07-03 19:15:00|7485.9|7483.1|7486.9|7483.1|7487.9|7485.1|7483.9|7481.1|581
1688412000000|2023-07-03 19:20:00|7486|7483.2|7488.9|7486.1|7490|7487.1|7486|7483.1|44
1688412300000|2023-07-03 19:25:00|7489|7485.2|7486.9|7483.1|7490.9|7487.1|7485.9|7482.6|133
1688412600000|2023-07-03 19:30:00|7486|7483.2|7485.9|7482.1|7487.9|7484.2|7485.8|7482.1|46
1688412900000|2023-07-03 19:35:00|7485.8|7483|7490.9|7487.1|7490.9|7488.1|7485.8|7483|113
1688413200000|2023-07-03 19:40:00|7491|7488.1|7490.9|7488.1|7491|7488.1|7489.9|7487.1|40
1688413500000|2023-07-03 19:45:00|7490.1|7487.3|7489.9|7487.1|7490.9|7488.1|7489.9|7486.1|61
1688413800000|2023-07-03 19:50:00|7490.9|7488.1|7492|7488.2|7493.9|7491.1|7489.9|7486.1|85
1688414100000|2023-07-03 19:55:00|7491.9|7488.1|7492|7489.2|7494.9|7492.1|7491|7488.1|147
1688414400000|2023-07-03 20:00:00|7492.1|7488.3|7494|7490.2|7498.1|7494.3|7491.8|7488.1|111
1688414700000|2023-07-03 20:05:00|7493.9|7490.1|7492.9|7489.1|7495.9|7492.2|7492.9|7489.1|32
1688415000000|2023-07-03 20:10:00|7492|7489.2|7491.9|7488.1|7494|7491.1|7490.6|7487.3|7
1688415300000|2023-07-03 20:15:00|7491|7488.2|7492.9|7489.1|7492.9|7489.2|7491|7487.3|22
1688415600000|2023-07-03 20:20:00|7493.1|7489.3|7492.1|7488.3|7493.1|7489.3|7491|7488.1|17
1688415900000|2023-07-03 20:25:00|7492|7488.2|7492|7488.2|7492|7488.2|7491|7487.3|9
1688416200000|2023-07-03 20:30:00|7491.9|7489.1|7494|7491.2|7494.5|7491.2|7491.9|7488.2|20
1688416500000|2023-07-03 20:35:00|7494.9|7491.1|7495|7491.2|7495|7491.3|7493|7490.2|52
1688416800000|2023-07-03 20:40:00|7495.1|7491.3|7495.1|7491.3|7495.1|7492.3|7493|7490.2|12
1688417100000|2023-07-03 20:45:00|7494.1|7491.2|7493.1|7489.3|7495.1|7492.3|7493|7489.3|169
1688417400000|2023-07-03 20:50:00|7493|7489.2|7493|7490.2|7494.9|7491.3|7492|7488.2|78
1688417700000|2023-07-03 20:55:00|7492.5|7489.2|7491.9|7488.1|7493|7489.2|7491|7487.2|41
1688418000000|2023-07-03 21:00:00|7492|7488.2|7496|7492.2|7496.6|7492.2|7492|7488.2|2
1688418300000|2023-07-03 21:05:00|||||||||30
1688419800000|2023-07-03 21:30:00|7495|7493|7497|7494.2|7498.1|7495.2|7495|7492.6|17
1688420100000|2023-07-03 21:35:00|7496.5|7493.2|7493.5|7489.7|7497|7493.2|7493|7489.2|8
1688421000000|2023-07-03 21:50:00|7493.4|7489.6|7493.4|7489.6|7493.4|7489.6|7493.4|7489.6|0
1688421300000|2023-07-03 21:55:00|7493.6|7489.8|7495.4|7487.6|7495.4|7491.1|7490.9|7485.7|18
1688428800000|2023-07-04 00:00:00|7493.4|7485.6|7481.8|7478|7493.4|7485.9|7480.7|7477|146
1688429100000|2023-07-04 00:05:00|7481|7477.2|7485.8|7482|7485.9|7483|7479.8|7476|83
1688429400000|2023-07-04 00:10:00|7484.4|7480.6|7484.8|7481|7486.8|7483.9|7482.8|7479|235
1688429700000|2023-07-04 00:15:00|7483.8|7480|7484.9|7482.1|7485.8|7483|7481.9|7479|32
1688430000000|2023-07-04 00:20:00|7485.8|7482|7483.8|7481|7487.8|7484.5|7482.9|7480|38
1688430300000|2023-07-04 00:25:00|7483.9|7481.1|7485.9|7483.1|7486.8|7483.1|7481.8|7479|31
1688430600000|2023-07-04 00:30:00|7486.8|7483|7482.9|7480.1|7486.8|7483|7482.9|7480|11
1688430900000|2023-07-04 00:35:00|7483.8|7480|7480.8|7477|7484.9|7482|7479.9|7477|61
1688431200000|2023-07-04 00:40:00|7480.7|7477.9|7481.9|7479.1|7484.8|7481.1|7480.7|7477.1|36
1688431500000|2023-07-04 00:45:00|7482.9|7479|7481.8|7478|7483.8|7480.1|7480.9|7478|25
1688431800000|2023-07-04 00:50:00|7480.9|7478.1|7483.8|7481|7484.7|7481.1|7480.9|7478|34
1688432100000|2023-07-04 00:55:00|7483.9|7481.1|7488|7484.2|7488.8|7485.1|7483.9|7481|34
1688432400000|2023-07-04 01:00:00|7487.9|7485.1|7482|7478.2|7489|7485.2|7479.8|7476.1|395
1688432700000|2023-07-04 01:05:00|7481|7478|7480.9|7477.1|7489|7486.1|7479.8|7477|255
1688433000000|2023-07-04 01:10:00|7480|7477.2|7480.9|7478.1|7481.9|7479.1|7472.9|7469.2|252
1688433300000|2023-07-04 01:15:00|7481.8|7478|7484.9|7482.1|7488.9|7486.1|7479.9|7476.1|140
1688433600000|2023-07-04 01:20:00|7483.9|7481.1|7486.9|7483.1|7487.9|7485.1|7481.9|7479.1|74
1688433900000|2023-07-04 01:25:00|7487.9|7484.1|7486.9|7483.1|7489.9|7487.1|7483.9|7481.1|102
1688434200000|2023-07-04 01:30:00|7485.9|7482.1|7478.8|7475|7485.9|7482.1|7476.9|7474|101
1688434500000|2023-07-04 01:35:00|7477.9|7474.1|7480.8|7477|7481.8|7478.1|7476.9|7474|46
1688434800000|2023-07-04 01:40:00|7480.9|7478|7480.8|7477|7483.8|7480|7479.8|7477|43
1688435100000|2023-07-04 01:45:00|7479.9|7477.1|7485.9|7482.1|7486.8|7483|7476.8|7473|56
1688435400000|2023-07-04 01:50:00|7485.8|7482|7487.8|7484|7487.9|7485|7479.8|7477|39
1688435700000|2023-07-04 01:55:00|7487.9|7484.1|7497.8|7495|7498.8|7495.5|7485.8|7482.1|252
1688436000000|2023-07-04 02:00:00|7497.9|7494.1|7497.9|7494.1|7501.9|7499|7496.8|7493|129
1688436300000|2023-07-04 02:05:00|7496.9|7493.1|7499.8|7496|7499.9|7497|7493.9|7491|85
1688436600000|2023-07-04 02:10:00|7499.9|7496.1|7501.9|7498.1|7503.9|7500.2|7496.8|7493.1|131
1688436900000|2023-07-04 02:15:00|7501.8|7499|7500.9|7497.1|7502.9|7499.1|7499.9|7497|47
1688437200000|2023-07-04 02:20:00|7499.9|7496.1|7495.8|7493|7499.9|7497|7495.8|7492.1|57
1688437500000|2023-07-04 02:25:00|7495.9|7492.1|7499.9|7496.1|7501.8|7498.1|7495.9|7492.1|31
1688437800000|2023-07-04 02:30:00|7498.9|7497|7499.9|7497.1|7501.9|7498.6|7496.8|7493.1|233
1688438100000|2023-07-04 02:35:00|7499.8|7496.1|7499.9|7497.1|7501|7498.1|7497.9|7495.1|48
1688438400000|2023-07-04 02:40:00|7500.8|7497|7496.9|7493.1|7502.9|7500.1|7496.8|7493.1|53
1688438700000|2023-07-04 02:45:00|7497.9|7494.1|7504.8|7501|7505|7502.1|7497.8|7494.1|211
1688439000000|2023-07-04 02:50:00|7504.9|7501.1|7508.9|7505.1|7509|7506.1|7501.8|7498.1|71
1688439300000|2023-07-04 02:55:00|7507.9|7504.1|7506.9|7503.1|7508.9|7506.1|7504.9|7502|72
1688439600000|2023-07-04 03:00:00|7506.8|7504|7510|7507.2|7511.9|7508.2|7505.9|7502.1|96
1688439900000|2023-07-04 03:05:00|7509.9|7507.1|7512.9|7509.1|7516.8|7513.1|7508.9|7506|183
1688440200000|2023-07-04 03:10:00|7512|7509.2|7509.9|7506.1|7515|7512.1|7508.9|7506|164
1688440500000|2023-07-04 03:15:00|7509.8|7507|7507.8|7504|7511.1|7508.2|7505.9|7502.3|155
1688440800000|2023-07-04 03:20:00|7507.9|7504.1|7506|7503.2|7507.9|7504.2|7501.9|7499.1|75
1688441100000|2023-07-04 03:25:00|7506.9|7503.1|7507|7503.2|7508.9|7505.2|7505|7502.2|35
1688441400000|2023-07-04 03:30:00|7506.9|7503.1|7506.9|7504.1|7506.9|7504.1|7503.8|7500|30
1688441700000|2023-07-04 03:35:00|7507|7504.2|7512|7508.2|7512|7509.1|7507|7504.1|41
1688442000000|2023-07-04 03:40:00|7511.9|7508.1|7511|7507.2|7511.9|7508.2|7508.9|7506.1|11
1688442300000|2023-07-04 03:45:00|7511.9|7508.2|7512.1|7508.3|7513.1|7510.1|7511|7507.3|185
1688442600000|2023-07-04 03:50:00|7512|7509.2|7512|7508.2|7512.9|7509.2|7511|7508.1|72
1688442900000|2023-07-04 03:55:00|7511|7507.2|7510.9|7507.1|7511|7508.2|7509|7506.1|10
1688443200000|2023-07-04 04:00:00|7511|7508.2|7510.9|7507.1|7511|7508.2|7509.9|7506.2|13
1688443500000|2023-07-04 04:05:00|7510.8|7508|7508.9|7505.1|7512.9|7509.2|7508.9|7505.1|27
1688443800000|2023-07-04 04:10:00|7508.8|7506|7509|7505.2|7509.9|7506.2|7506.9|7503.1|226
1688444100000|2023-07-04 04:15:00|7508.9|7506.2|7507|7504.2|7511|7507.3|7507|7503.2|72
1688444400000|2023-07-04 04:20:00|7508|7503.2|7509|7506.2|7510|7507.2|7508|7503.2|37
1688444700000|2023-07-04 04:25:00|7508|7505.2|7506|7503.2|7508.9|7505.2|7506|7503.1|19
1688445000000|2023-07-04 04:30:00|7506.9|7503.1|7503|7500.2|7506.9|7503.2|7500|7496.2|99
1688445300000|2023-07-04 04:35:00|7503.9|7500.1|7503.9|7500.1|7504.9|7502.1|7502.9|7499.1|65
1688445600000|2023-07-04 04:40:00|7504|7501.1|7505.9|7503.1|7506|7503.1|7503.8|7500.1|16
1688445900000|2023-07-04 04:45:00|7506.9|7502.1|7506.9|7503.1|7507.9|7504.1|7505.9|7502.1|39
1688446200000|2023-07-04 04:50:00|7505.9|7502.2|7505.9|7502.1|7506.9|7503.1|7504.9|7502.1|8
1688446500000|2023-07-04 04:55:00|7504.9|7501.1|7503.9|7500.1|7504.9|7501.1|7502.9|7500.1|10
1688446800000|2023-07-04 05:00:00|7502.9|7499.1|7503.9|7500.1|7503.9|7500.1|7501.9|7499.1|18
1688447100000|2023-07-04 05:05:00|7504.9|7501.1|7500.9|7497.1|7504.9|7501.1|7499.9|7497.1|67
1688447400000|2023-07-04 05:10:00|7499.9|7496.1|7503|7499.2|7503|7500.1|7499.8|7496.1|53
1688447700000|2023-07-04 05:15:00|7501.9|7499.1|7498.8|7495|7502.9|7499.1|7497.9|7495|19
1688448000000|2023-07-04 05:20:00|7497.9|7495.1|7497.9|7495.1|7498.9|7495.1|7496.9|7493.1|13
1688448300000|2023-07-04 05:25:00|7498|7494.2|7494.8|7491|7498|7495.1|7493.9|7491|34
1688448600000|2023-07-04 05:30:00|7494|7491.2|7498.9|7495.1|7498.9|7496|7492.9|7489.1|98
1688448900000|2023-07-04 05:35:00|7499|7495.2|7499.9|7497.1|7503.8|7500.2|7498.8|7495|85
1688449200000|2023-07-04 05:40:00|7500.8|7497|7500|7497.2|7501.1|7498.2|7496.9|7493.2|120
1688449500000|2023-07-04 05:45:00|7500.1|7496.3|7494.1|7490.3|7501|7498.1|7492.9|7490|76
1688449800000|2023-07-04 05:50:00|7494|7490.2|7489.9|7487.1|7494|7490.2|7488.9|7486.1|159
1688450100000|2023-07-04 05:55:00|7490|7486.2|7487|7483.2|7490.1|7487.2|7485.9|7483|93
1688450400000|2023-07-04 06:00:00|7486.1|7483.3|7478.9|7476.1|7486.1|7483.3|7476.9|7473.2|300
1688450700000|2023-07-04 06:05:00|7479|7476.2|7491.8|7488|7491.9|7488.1|7478.9|7475.2|83
1688451000000|2023-07-04 06:10:00|7490.9|7488.1|7498.9|7495.1|7499.1|7496.2|7489.9|7486.1|131
1688451300000|2023-07-04 06:15:00|7499|7495.2|7498.1|7494.3|7499|7496.2|7495.3|7492.5|186
1688451600000|2023-07-04 06:20:00|7498|7494.2|7505|7501.2|7505|7502.1|7497|7494.1|203
1688451900000|2023-07-04 06:25:00|7504.9|7502.1|7506.8|7503|7514|7511.1|7504.8|7501.3|501
1688452200000|2023-07-04 06:30:00|7507|7503.2|7510|7506.2|7510|7507.1|7506|7503.1|90
1688452500000|2023-07-04 06:35:00|7509.9|7507.1|7510.6|7507.8|7515.9|7512.2|7508.7|7505.8|477
1688452800000|2023-07-04 06:40:00|7510.7|7507.9|7499.9|7497.1|7511.6|7507.9|7493.8|7491|486
1688453100000|2023-07-04 06:45:00|7500.8|7497|7500.8|7498|7503.8|7501|7498.7|7495|199
1688453400000|2023-07-04 06:50:00|7500.9|7498.1|7506.7|7503.9|7507.6|7503.9|7499.8|7497|204
1688453700000|2023-07-04 06:55:00|7507.7|7504.9|7508.7|7505.9|7510.7|7507.9|7504.7|7501|327
1688454000000|2023-07-04 07:00:00|7509|7506.2|7513.8|7511|7516.4|7513.6|7503.7|7500|612
1688454300000|2023-07-04 07:05:00|7513.7|7510.9|7521.7|7518.9|7522.6|7519.8|7513.7|7510.8|256
1688454600000|2023-07-04 07:10:00|7521.6|7518.8|7523.7|7520.9|7524.7|7521.9|7520.6|7516.8|206
1688454900000|2023-07-04 07:15:00|7524.6|7520.8|7528.7|7525.9|7530.8|7527.9|7523.5|7519.8|500
1688455200000|2023-07-04 07:20:00|7528.8|7525|7519.7|7516.9|7528.8|7525.9|7518.7|7515.9|550
1688455500000|2023-07-04 07:25:00|7519.6|7515.8|7525.5|7522.7|7527.6|7524.8|7514.8|7511.9|914
1688455800000|2023-07-04 07:30:00|7524.7|7521.9|7527.4|7523.6|7528.6|7525.7|7518.4|7515.6|944
1688456100000|2023-07-04 07:35:00|7527.5|7524.6|7528.4|7524.6|7528.6|7525.1|7520.5|7517.6|453
1688456400000|2023-07-04 07:40:00|7527.5|7524.7|7525.6|7522.8|7528.6|7525.6|7521.5|7518.6|978
1688456700000|2023-07-04 07:45:00|7525.5|7522.7|7530.6|7527.8|7531.6|7528.7|7523.5|7520.7|783
1688457000000|2023-07-04 07:50:00|7531.5|7528.7|7517.5|7514.7|7534.4|7531.6|7516.5|7513.6|1357
1688457300000|2023-07-04 07:55:00|7518.6|7514.8|7519.5|7515.7|7521.6|7518.7|7513.5|7510.6|304
1688457600000|2023-07-04 08:00:00|7518.6|7515.8|7524.6|7520.8|7531.6|7528.8|7518.5|7515.7|1204
1688457900000|2023-07-04 08:05:00|7524.5|7520.7|7528.4|7524.6|7528.4|7525.6|7515.4|7512.6|817
1688458200000|2023-07-04 08:10:00|7528.5|7525.6|7528.5|7525.7|7528.6|7525.7|7519.5|7515.8|597
1688458500000|2023-07-04 08:15:00|7529.4|7525.6|7527.6|7523.8|7535.5|7532.6|7526.5|7523.7|859
1688458800000|2023-07-04 08:20:00|7526.7|7523.9|7518.6|7515.8|7527.6|7524.7|7518.5|7515.7|886
1688459100000|2023-07-04 08:25:00|7519.6|7515.7|7511.7|7507.9|7519.6|7516.8|7510.7|7506.9|3389
1688459400000|2023-07-04 08:30:00|7511.8|7508|7517.4|7513.6|7519.4|7515.7|7504.6|7501.8|2796
1688459700000|2023-07-04 08:35:00|7517.3|7514.5|7515.6|7511.8|7519.5|7516.7|7511.5|7508.7|910
1688460000000|2023-07-04 08:40:00|7514.6|7511.7|7511.5|7508.7|7515.6|7512.7|7505.7|7502.9|703
1688460300000|2023-07-04 08:45:00|7511.6|7507.8|7526.4|7522.6|7526.4|7522.7|7509.5|7506.7|1718
1688460600000|2023-07-04 08:50:00|7526.5|7523.6|7529.3|7526.5|7534.3|7531.5|7526.5|7522.6|932
1688460900000|2023-07-04 08:55:00|7530.4|7526.6|7532.3|7529.5|7537.2|7534.4|7529.3|7526.4|914
1688461200000|2023-07-04 09:00:00|7533.3|7530.5|7534.3|7531.5|7537.2|7534.4|7530.3|7527.5|380
1688461500000|2023-07-04 09:05:00|7535.2|7531.4|7536.1|7533.3|7537.2|7534.3|7533.2|7529.5|658
1688461800000|2023-07-04 09:10:00|7536.2|7532.4|7540.1|7537.3|7543.2|7540.3|7535.2|7531.9|857
1688462100000|2023-07-04 09:15:00|7540.2|7536.4|7547.2|7544.4|7548.2|7545.3|7540.1|7536.3|3579
1688462400000|2023-07-04 09:20:00|7546.4|7543.6|7544.1|7540.3|7548.2|7545.3|7539.1|7536.3|441
1688462700000|2023-07-04 09:25:00|7543.2|7540.4|7548.2|7544.4|7549.2|7546.4|7543.1|7540.2|464
1688463000000|2023-07-04 09:30:00|7548.1|7545.3|7550.2|7546.4|7553.1|7550.3|7548.1|7545.2|469
1688463300000|2023-07-04 09:35:00|7550.1|7547.3|7544.2|7540.4|7551.2|7548.3|7539.3|7535.5|1627
1688463600000|2023-07-04 09:40:00|7543.3|7540.5|7544.1|7541.3|7547|7543.3|7533.2|7529.5|796
1688463900000|2023-07-04 09:45:00|7545|7541.2|7549.1|7545.3|7551.1|7548.3|7544.1|7541.2|386
1688464200000|2023-07-04 09:50:00|7548.1|7545.2|7553.1|7550.3|7554.1|7551.3|7547.1|7543.6|854
1688464500000|2023-07-04 09:55:00|7553.2|7550.4|7558.1|7555.3|7560|7557.2|7553.1|7549.9|1032
1688464800000|2023-07-04 10:00:00|7558.2|7554.4|7556.1|7553.3|7562|7558.3|7555.2|7552.3|781
1688465100000|2023-07-04 10:05:00|7556.2|7552.3|7555.1|7551.3|7556.2|7553.3|7549.2|7546.4|664
1688465400000|2023-07-04 10:10:00|7555.2|7551.4|7562.1|7559.3|7562.2|7559.4|7555.1|7551.4|438
1688465700000|2023-07-04 10:15:00|7562.2|7559.4|7558.1|7555.3|7564.1|7560.3|7558.1|7555.2|1308
1688466000000|2023-07-04 10:20:00|7559.1|7556.3|7563.9|7561.1|7566.1|7563.3|7559.1|7556.3|266
1688466300000|2023-07-04 10:25:00|7564.1|7561.3|7556.1|7553.3|7565.1|7562.3|7554.1|7550.5|496
1688466600000|2023-07-04 10:30:00|7557.2|7553.4|7546.1|7543.3|7557.2|7554.4|7544.1|7541.3|589
1688466900000|2023-07-04 10:35:00|7546.2|7542.4|7542.1|7539.3|7546.2|7543.3|7538.1|7535.3|1043
1688467200000|2023-07-04 10:40:00|7541.1|7537.3|7554|7550.2|7554|7550.3|7538.1|7535.3|533
1688467500000|2023-07-04 10:45:00|7554.1|7551.3|7562|7558.2|7566|7562.3|7553.1|7550.2|577
1688467800000|2023-07-04 10:50:00|7561.9|7559.1|7560.9|7558.1|7562|7559.2|7557.9|7555.1|168
1688468100000|2023-07-04 10:55:00|7560.1|7557.3|7560.5|7557.7|7561.9|7559.1|7557.9|7555.1|203
1688468400000|2023-07-04 11:00:00|7560.9|7558.1|7563|7560.2|7566|7563.1|7560.1|7557.2|231
1688468700000|2023-07-04 11:05:00|7563.9|7561.1|7564.8|7562|7572.1|7569.3|7563.9|7560.2|432
1688469000000|2023-07-04 11:10:00|7565.9|7563.1|7563|7559.2|7565.9|7563.1|7556.9|7553.2|1020
1688469300000|2023-07-04 11:15:00|7562.8|7559|7558.9|7556.1|7563.9|7561.1|7555.8|7552|403
1688469600000|2023-07-04 11:20:00|7560.8|7558|7570.8|7567|7570.9|7568.1|7560.8|7558|285
1688469900000|2023-07-04 11:25:00|7569.9|7567.1|7570.8|7568|7572|7569.2|7568.9|7566|461
1688470200000|2023-07-04 11:30:00|7570.9|7568.1|7574.8|7572|7574.9|7572|7569.9|7567.1|341
1688470500000|2023-07-04 11:35:00|7574.9|7571|7574.9|7572.1|7579.9|7576.1|7571.4|7568.1|530
1688470800000|2023-07-04 11:40:00|7575.8|7572|7579.9|7577.1|7580.9|7577.1|7571.9|7569|291
1688471100000|2023-07-04 11:45:00|7580.8|7578|7579.9|7577.1|7581.9|7579.1|7578.8|7575.1|607
1688471400000|2023-07-04 11:50:00|7580.8|7578|7582.9|7580.1|7587.9|7585|7579.9|7577|685
1688471700000|2023-07-04 11:55:00|7583|7580.2|7589|7585.2|7589|7585.3|7582.9|7580.1|324
1688472000000|2023-07-04 12:00:00|7588.1|7585.3|7594.8|7591|7597|7594.1|7584.9|7582.1|1271
1688472300000|2023-07-04 12:05:00|7594.9|7592.1|7590|7587.2|7596|7593.1|7586.9|7583.2|1075
1688472600000|2023-07-04 12:10:00|7590.1|7587.3|7587|7584.2|7593|7590.2|7585.9|7582.2|587
1688472900000|2023-07-04 12:15:00|7586.9|7584.1|7590.9|7588.1|7594|7591.1|7586.9|7584.1|557
1688473200000|2023-07-04 12:20:00|7591|7588.2|7591.9|7589.1|7593|7590.1|7588.1|7585.2|612
1688473500000|2023-07-04 12:25:00|7592|7589.2|7590|7586.2|7594.9|7592|7588|7585.2|489
1688473800000|2023-07-04 12:30:00|7589|7587.2|7583|7580.2|7592|7588.2|7578|7575.2|819
1688474100000|2023-07-04 12:35:00|7584|7579.2|7587|7584.2|7589|7586.2|7583|7579.2|613
1688474400000|2023-07-04 12:40:00|7588|7585.1|7593|7590.2|7597|7593.9|7587|7584.2|731
1688474700000|2023-07-04 12:45:00|7593.9|7591.1|7594|7591.2|7595.9|7593.1|7591|7588.1|443
1688475000000|2023-07-04 12:50:00|7594.9|7591.1|7596.9|7593.1|7597|7594.2|7593|7590.2|749
1688475300000|2023-07-04 12:55:00|7597|7593.2|7591|7587.2|7597.9|7595.1|7586.1|7583.3|1179
1688475600000|2023-07-04 13:00:00|7590.9|7587.1|7582|7579.2|7593.9|7591.1|7578.1|7575.3|1620
1688475900000|2023-07-04 13:05:00|7582.1|7579.3|7582|7579.2|7587|7584.2|7575|7572.2|1182
1688476200000|2023-07-04 13:10:00|7582.1|7579.3|7565.2|7562.4|7590.9|7588.1|7560.3|7557.4|2618
1688476500000|2023-07-04 13:15:00|7566.1|7563.3|7561.4|7558.6|7571.2|7568.3|7559.2|7556.3|1373
1688476800000|2023-07-04 13:20:00|7561.2|7558.4|7563.1|7559.3|7565.3|7562.4|7560.2|7557.4|580
1688477100000|2023-07-04 13:25:00|7563.3|7559.5|7572.2|7569.4|7578.6|7575.3|7562.4|7559.5|1052
1688477400000|2023-07-04 13:30:00|7572.3|7568.5|7574.3|7570.5|7575.4|7572.3|7567.5|7564.6|1476
1688477700000|2023-07-04 13:35:00|7573.4|7570.6|7569.4|7566.6|7575.4|7572.5|7563.5|7560.6|594
1688478000000|2023-07-04 13:40:00|7568.4|7565.6|7569.3|7565.5|7574.3|7571.4|7565.4|7562.6|675
1688478300000|2023-07-04 13:45:00|7569.2|7566.4|7573.1|7570.3|7576.3|7573.4|7567.3|7564.4|478
1688478600000|2023-07-04 13:50:00|7573.2|7570.4|7560.3|7556.5|7574.3|7571.4|7559.2|7556.4|440
1688478900000|2023-07-04 13:55:00|7559.2|7556.4|7566|7563.2|7568.2|7565.4|7558.2|7555.3|631
1688479200000|2023-07-04 14:00:00|7566.2|7563.4|7576.1|7572.3|7580.1|7576.8|7563.2|7560.3|504
1688479500000|2023-07-04 14:05:00|7576.2|7573.3|7611.1|7607.3|7618.9|7616.1|7576.2|7572.4|4203
1688479800000|2023-07-04 14:10:00|7611|7608.2|7598|7595.2|7614.9|7611.2|7596|7593.2|829
1688480100000|2023-07-04 14:15:00|7599.1|7595.3|7602|7599.2|7605|7602.2|7597|7594.2|345
1688480400000|2023-07-04 14:20:00|7602.8|7600|7602|7599.2|7606.9|7604.1|7599|7596.1|436
1688480700000|2023-07-04 14:25:00|7601.9|7599.1|7591|7588.2|7603|7600.2|7589|7586.1|921
1688481000000|2023-07-04 14:30:00|7591.8|7589|7599.9|7596.1|7600|7597.2|7591|7588.1|403
1688481300000|2023-07-04 14:35:00|7600|7596.2|7604|7601.2|7610.9|7608|7599|7596.1|747
1688481600000|2023-07-04 14:40:00|7605|7602.2|7610.8|7607|7611|7608.2|7601|7598.1|357
1688481900000|2023-07-04 14:45:00|7610.9|7607.1|7612|7609.2|7614|7610.3|7607.9|7604.2|573
1688482200000|2023-07-04 14:50:00|7612.9|7609.1|7610|7607.2|7618|7615.2|7607|7604.2|1343
1688482500000|2023-07-04 14:55:00|7609.9|7607.1|7614.9|7611.1|7616|7613.2|7608|7605.1|897
1688482800000|2023-07-04 15:00:00|7614|7611.2|7613|7610.2|7617|7614.1|7612|7608.8|969
1688483100000|2023-07-04 15:05:00|7613.9|7610.1|7610.1|7606.3|7619|7616.1|7605|7602.2|1568
1688483400000|2023-07-04 15:10:00|7609.2|7606.4|7609|7605.2|7611|7608.1|7600.8|7598|999
1688483700000|2023-07-04 15:15:00|7609.1|7605.3|7611.1|7608.3|7618|7615.2|7609|7605.3|1020
1688484000000|2023-07-04 15:20:00|7612|7609.2|7622.9|7619.1|7626.1|7623.2|7611|7608.2|1443
1688484300000|2023-07-04 15:25:00|7623|7620.2|7603|7600.2|7623|7620.2|7602.1|7599.3|5731
1688484600000|2023-07-04 15:30:00|7604.7|7601.9|7607|7604.2|7611|7608.2|7600.1|7597.3|3237
1688484900000|2023-07-04 15:35:00|7607.1|7604.3|7596.3|7593.5|7608.1|7605.3|7592.1|7589.2|1468
1688485200000|2023-07-04 15:40:00|7596|7593.2|7606.9|7604.1|7607|7604.2|7596|7593.2|1256
1688485500000|2023-07-04 15:45:00|7607|7604.2|7612|7609.2|7614|7610.2|7607|7604.1|1439
1688485800000|2023-07-04 15:50:00|7612.9|7609.1|7606|7602.2|7614|7611.2|7605|7602.1|614
1688486100000|2023-07-04 15:55:00|7605.9|7603.1|7609.9|7607.1|7610.9|7607.2|7605|7602.1|405
1688486400000|2023-07-04 16:00:00|7610.9|7608.1|7609.9|7607.1|7615.9|7612.1|7609.9|7607.1|472
1688486700000|2023-07-04 16:05:00|7610|7607.2|7607|7604.2|7611.9|7608.2|7602|7599.2|1254
1688487000000|2023-07-04 16:10:00|7606.9|7603.2|7608.1|7605.3|7614|7611.1|7606.1|7603.2|379
1688487300000|2023-07-04 16:15:00|7609|7605.2|7608|7604.2|7610|7606.3|7606.1|7603.2|232
1688487600000|2023-07-04 16:20:00|7607.1|7604.3|7600.2|7597.4|7610.1|7606.3|7600.2|7597.3|633
1688487900000|2023-07-04 16:25:00|7601.1|7597.3|7596.9|7594.1|7602.1|7599.3|7594.6|7591.3|469
1688488200000|2023-07-04 16:30:00|7597|7594.2|7596.1|7593.3|7601.1|7597.4|7596|7593.2|305
1688488500000|2023-07-04 16:35:00|7595.3|7592.5|7605.9|7603.1|7605.9|7603.1|7595.2|7592.3|307
1688488800000|2023-07-04 16:40:00|7605.1|7602.3|7600.1|7597.3|7605.1|7602.3|7598.1|7594.3|2704
1688489100000|2023-07-04 16:45:00|7601|7597.2|7602.1|7599.3|7603.1|7600.3|7598.1|7595.2|213
1688489400000|2023-07-04 16:50:00|7603.1|7600.3|7607.1|7604.3|7608.1|7605.2|7603|7599.3|559
1688489700000|2023-07-04 16:55:00|7608|7604.2|7622.1|7619.3|7624.2|7621.3|7606.1|7603.2|2105
1688490000000|2023-07-04 17:00:00|7621.1|7618.3|7613.2|7609.4|7621.1|7618.3|7610.1|7606.4|380
1688490300000|2023-07-04 17:05:00|7613.1|7610.3|7618.1|7615.3|7619|7616.2|7613.1|7610.3|220
1688490600000|2023-07-04 17:10:00|7619|7615.2|7618|7614.2|7619|7615.3|7616|7612.2|143
1688490900000|2023-07-04 17:15:00|7618.1|7615.2|7612.1|7609.3|7618.2|7615.3|7612.1|7608.4|170
1688491200000|2023-07-04 17:20:00|7611.2|7608.4|7607.1|7604.3|7611.2|7608.4|7606.1|7603.2|264
1688491500000|2023-07-04 17:25:00|7608|7605.2|7609.2|7605.4|7611.4|7607.6|7607.2|7604.4|309
1688515200000|2023-07-05 00:00:00|7596.5|7592.7|7591.9|7589.1|7597|7594.1|7590.8|7587|234
1688515500000|2023-07-05 00:05:00|7593|7589.2|7607.9|7604.1|7607.9|7605|7592.9|7589.2|145
1688515800000|2023-07-05 00:10:00|7606.9|7604|7610|7606.2|7610|7607.1|7603.9|7600.2|180
1688516100000|2023-07-05 00:15:00|7609.9|7606.1|7608|7604.2|7612.9|7609.2|7605.9|7602.2|63
1688516400000|2023-07-05 00:20:00|7609|7605.2|7610.9|7607.1|7610.9|7607.2|7607.9|7604.1|33
1688516700000|2023-07-05 00:25:00|7611|7607.2|7608.8|7605|7611|7607.2|7607.9|7604.2|27
1688517000000|2023-07-05 00:30:00|7607.9|7605.1|7607.8|7604|7609.9|7607.1|7606.9|7604|42
1688517300000|2023-07-05 00:35:00|7608|7604.2|7612.9|7609.1|7613|7609.2|7607.9|7604.2|26
1688517600000|2023-07-05 00:40:00|7613|7609.2|7611.9|7608.1|7613|7609.3|7610.9|7607.2|51
1688517900000|2023-07-05 00:45:00|7611.1|7607.3|7609.9|7606.1|7612|7608.2|7609|7606.1|24
1688518200000|2023-07-05 00:50:00|7609|7605.2|7605.9|7603.1|7610|7607.1|7605.9|7602.2|17
1688518500000|2023-07-05 00:55:00|7606.8|7603|7606.9|7604.1|7608.8|7605.1|7605.9|7603|42
1688518800000|2023-07-05 01:00:00|7606.8|7604|7600|7596.2|7609|7606.1|7599.8|7596|243
1688519100000|2023-07-05 01:05:00|7600.8|7597|7588|7585.2|7600.9|7597.2|7584.9|7582|233
1688519400000|2023-07-05 01:10:00|7587.9|7584.2|7594.9|7591.1|7595|7592.2|7586.7|7583|128
1688519700000|2023-07-05 01:15:00|7594|7591.2|7591.8|7588|7595.9|7593|7589.9|7586.2|109
1688520000000|2023-07-05 01:20:00|7592|7588.2|7595|7591.2|7596|7592.2|7590.9|7588|74
1688520300000|2023-07-05 01:25:00|7594.9|7592.2|7602.9|7599.1|7604|7601.1|7593.5|7590.2|122
1688520600000|2023-07-05 01:30:00|7602|7598.2|7601.9|7599.1|7605.1|7602.1|7598.9|7595.2|121
1688520900000|2023-07-05 01:35:00|7602.9|7600.1|7600|7597.2|7604|7600.3|7599|7596.2|89
1688521200000|2023-07-05 01:40:00|7600.1|7596.3|7582.8|7580|7600.1|7597.2|7582.8|7579.1|76
1688521500000|2023-07-05 01:45:00|7582.9|7580.1|7578.8|7575|7582.9|7580.1|7575.8|7573|307
1688521800000|2023-07-05 01:50:00|7578|7574.2|7576.9|7573.1|7583.8|7581|7575.8|7572.9|222
1688522100000|2023-07-05 01:55:00|7576.8|7574|7578.8|7575|7579.8|7576.1|7573.8|7571|102
1688522400000|2023-07-05 02:00:00|7577.9|7575.1|7576.9|7574.1|7577.9|7575.1|7570.8|7567.1|203
1688522700000|2023-07-05 02:05:00|7576.8|7574|7577.8|7575|7579.9|7577.1|7574.9|7572.1|72
1688523000000|2023-07-05 02:10:00|7577.9|7575.1|7580.6|7577.8|7581.8|7578|7576.8|7574|116
1688523300000|2023-07-05 02:15:00|7580.8|7578|7577.7|7574.9|7580.8|7578|7577.7|7574.9|42
1688523600000|2023-07-05 02:20:00|7575.8|7573|7580.7|7576.9|7580.8|7577|7575.8|7572.9|28
1688523900000|2023-07-05 02:25:00|7579.8|7577|7578.7|7574.9|7580.9|7578|7577.8|7574.5|49
1688524200000|2023-07-05 02:30:00|7579.7|7575.9|7584.7|7580.9|7585.8|7583|7577.8|7574.9|91
1688524500000|2023-07-05 02:35:00|7583.8|7581|7580.7|7576.9|7583.9|7581|7578.9|7575.8|41
1688524800000|2023-07-05 02:40:00|7581.7|7577.9|7579.8|7577|7582.6|7579|7577.7|7574.9|44
1688525100000|2023-07-05 02:45:00|7578.9|7575.1|7578.9|7575.1|7579.9|7577|7577.7|7574|52
1688525400000|2023-07-05 02:50:00|7578.8|7576|7579.8|7577|7579.9|7577|7578.7|7575|43
1688525700000|2023-07-05 02:55:00|7578.8|7576|7578.8|7576|7581.9|7578.1|7578.8|7575.9|61
1688526000000|2023-07-05 03:00:00|7579.7|7575.9|7578.8|7576|7579.8|7576.4|7576.8|7573.9|54
1688526300000|2023-07-05 03:05:00|7578.7|7575.9|7577.7|7573.9|7581.8|7578.9|7576.6|7572.9|123
1688526600000|2023-07-05 03:10:00|7576.8|7574|7571.7|7568.9|7579.7|7576.9|7570.7|7567.9|241
1688526900000|2023-07-05 03:15:00|7570.9|7568.1|7570.7|7567.9|7572.7|7569.9|7569.7|7566.9|177
1688527200000|2023-07-05 03:20:00|7571.5|7566.9|7571.6|7567.8|7572.8|7569.9|7570.7|7566.9|306
1688527500000|2023-07-05 03:25:00|7571.8|7568|7571.8|7568|7572.7|7569|7569.6|7565.9|44
1688527800000|2023-07-05 03:30:00|7571.7|7567.9|7576.8|7573|7577.7|7574.9|7570.8|7567.9|123
1688528100000|2023-07-05 03:35:00|7576.7|7573.9|7575.8|7573|7576.8|7573.9|7573.9|7570.8|20
1688528400000|2023-07-05 03:40:00|7575.7|7572.9|7577.7|7574.9|7577.7|7574.9|7575.7|7571.9|75
1688528700000|2023-07-05 03:45:00|7577.8|7574|7577.7|7573.9|7577.8|7574.9|7577.6|7573.9|9
1688529000000|2023-07-05 03:50:00|7576.7|7573|7577.7|7573.9|7577.8|7574.9|7575.8|7572.9|28
1688529300000|2023-07-05 03:55:00|7577.6|7574.8|7575.8|7573|7577.7|7574.9|7575.8|7572.9|8
1688529600000|2023-07-05 04:00:00|7575.7|7572.9|7577.7|7574.9|7577.7|7574.9|7574.8|7571.9|14
1688529900000|2023-07-05 04:05:00|7576.8|7573.9|7577.7|7573.9|7577.7|7574|7575.8|7572.9|72
1688530200000|2023-07-05 04:10:00|7576.8|7574|7575.8|7573|7577.7|7574|7575.7|7572.8|4
1688530500000|2023-07-05 04:15:00|7577.4|7574.6|7576.7|7572.9|7577.7|7574.6|7575.8|7572.9|23
1688530800000|2023-07-05 04:20:00|7574.8|7572|7575.7|7571.9|7575.8|7573|7573.7|7570.8|54
1688531100000|2023-07-05 04:25:00|7574.8|7572|7574.8|7572|7575.8|7572.9|7573.8|7570.9|31
1688531400000|2023-07-05 04:30:00|7575.8|7572.9|7577.7|7574.9|7577.8|7574.9|7575.7|7572|145
1688531700000|2023-07-05 04:35:00|7577.8|7574|7576.7|7572.9|7577.8|7574|7576.6|7572.9|117
1688532000000|2023-07-05 04:40:00|7576.8|7573|7576.8|7574|7576.8|7574|7575.8|7572.9|19
1688532300000|2023-07-05 04:45:00|7576.7|7573.9|7581.7|7577.9|7583.7|7580.9|7576.7|7573.9|242
1688532600000|2023-07-05 04:50:00|7581.8|7578|7580.8|7578|7582.8|7579|7579.8|7576.1|12
1688532900000|2023-07-05 04:55:00|7581.7|7577.9|7582.7|7578.9|7583.7|7580.8|7580.7|7576.9|29
1688533200000|2023-07-05 05:00:00|7581.7|7576.9|7579.7|7575.9|7581.7|7577.9|7577.8|7574.9|41
1688533500000|2023-07-05 05:05:00|7578.8|7576|7582.9|7579.1|7585.8|7582|7578.8|7575.9|76
1688533800000|2023-07-05 05:10:00|7582.8|7580|7581.9|7578.1|7582.9|7580|7578.8|7575.9|15
1688534100000|2023-07-05 05:15:00|7581.8|7578|7582.8|7580|7584.7|7581|7580.8|7577.9|75
1688534400000|2023-07-05 05:20:00|7583.7|7579.9|7584.8|7582|7585.9|7583|7582.8|7579.9|57
1688534700000|2023-07-05 05:25:00|7584.9|7582.1|7593.9|7591.1|7593.9|7591.1|7584.8|7581.9|76
1688535000000|2023-07-05 05:30:00|7592.8|7590|7592.7|7588.9|7593.9|7591|7589.8|7586.9|122
1688535300000|2023-07-05 05:35:00|7591.8|7588|7593.7|7589.9|7594.8|7591.9|7590.7|7587.9|223
1688535600000|2023-07-05 05:40:00|7592.8|7590|7590.8|7588|7594.7|7591|7590.7|7587.9|45
1688535900000|2023-07-05 05:45:00|7591.6|7588.8|7588.7|7585.9|7594.8|7591|7588.7|7585.2|107
1688536200000|2023-07-05 05:50:00|7589.7|7586.9|7591.7|7587.9|7591.8|7588.8|7588.6|7585.8|44
1688536500000|2023-07-05 05:55:00|7591.8|7588|7590.7|7587.9|7592.7|7589.9|7590.7|7587.8|98
1688536800000|2023-07-05 06:00:00|7590.8|7587|7587.7|7584.9|7590.8|7587.8|7586.1|7582.8|325
1688537100000|2023-07-05 06:05:00|7587.6|7584.8|7585.7|7581.9|7588.7|7585.9|7584.6|7580.9|70
1688537400000|2023-07-05 06:10:00|7585.8|7582.9|7589.7|7586.9|7591.8|7588|7585.6|7581.9|221
1688537700000|2023-07-05 06:15:00|7590.6|7586.8|7586.9|7583.1|7591.8|7588|7586.8|7583.1|103
1688538000000|2023-07-05 06:20:00|7586.8|7583|7574.9|7571.1|7586.8|7583.1|7574.7|7571|169
1688538300000|2023-07-05 06:25:00|7574.8|7571|7579.8|7577|7581.7|7577.9|7573.8|7570.9|288
1688538600000|2023-07-05 06:30:00|7579.7|7576.9|7581.7|7578.9|7582.7|7579|7575.8|7573|370
1688538900000|2023-07-05 06:35:00|7582.6|7578.8|7570.8|7568|7582.7|7578.9|7569.7|7566.9|446
1688539200000|2023-07-05 06:40:00|7570.7|7567.9|7574.8|7571|7579.6|7575.9|7566.8|7564|487
1688539500000|2023-07-05 06:45:00|7574.7|7570.9|7580.7|7577.9|7584.6|7580.9|7574.6|7570.9|239
1688539800000|2023-07-05 06:50:00|7580.6|7576.8|7573.7|7569.9|7582.7|7579.8|7572.7|7569|127
1688540100000|2023-07-05 06:55:00|7572.1|7568.3|7570.7|7567.9|7575.7|7572.8|7567.8|7563.4|1078
1688540400000|2023-07-05 07:00:00|7571.8|7568|7575.8|7572|7586.7|7583.9|7571.3|7567.9|752
1688540700000|2023-07-05 07:05:00|7575.6|7571.8|7581.6|7577.8|7582.6|7578.9|7573.7|7569.9|280
1688541000000|2023-07-05 07:10:00|7580.7|7577.9|7595.8|7593|7596.7|7593.9|7576.7|7573.8|1315
1688541300000|2023-07-05 07:15:00|7595.7|7592.9|7602.6|7598.8|7603.7|7600.9|7593.7|7590.8|674
1688541600000|2023-07-05 07:20:00|7602.5|7599.7|7604.6|7601.8|7606.7|7603.9|7598.7|7595.9|707
1688541900000|2023-07-05 07:25:00|7604.7|7601.9|7591.6|7588.8|7604.8|7601.9|7589.6|7586|613
1688542200000|2023-07-05 07:30:00|7591.7|7587.9|7583.8|7581|7594.8|7591.9|7578.7|7575.9|432
1688542500000|2023-07-05 07:35:00|7583.7|7580.9|7581.8|7578|7584.7|7581.9|7577.7|7574.8|358
1688542800000|2023-07-05 07:40:00|7581.7|7578.9|7586.7|7583.9|7592.6|7589.8|7581.7|7578.8|453
1688543100000|2023-07-05 07:45:00|7588.6|7584.8|7592.6|7589.8|7595.8|7592.9|7586.6|7583.8|661
1688543400000|2023-07-05 07:50:00|7592.1|7588.8|7596.4|7592.6|7596.5|7593.7|7587.8|7584.9|832
1688543700000|2023-07-05 07:55:00|7596.5|7592.7|7578.7|7575.9|7596.5|7592.8|7578.7|7575.9|703
1688544000000|2023-07-05 08:00:00|7578.6|7575.8|7542.1|7539.3|7578.6|7575.8|7535.8|7533|3774
1688544300000|2023-07-05 08:05:00|7542.9|7540.1|7536.1|7533.3|7551.8|7549|7536.1|7533.3|1909
1688544600000|2023-07-05 08:10:00|7535.1|7532.3|7535.1|7532.3|7541|7538.2|7529.2|7526.3|1340
1688544900000|2023-07-05 08:15:00|7535.2|7531.4|7533.2|7530.4|7543|7539.3|7533.2|7530.3|1444
1688545200000|2023-07-05 08:20:00|7534|7531.2|7535.1|7531.3|7538.2|7535.4|7528.2|7525.3|2095
1688545500000|2023-07-05 08:25:00|7535.2|7531.4|7540|7536.2|7540|7537.2|7528.2|7525.3|4162
1688545800000|2023-07-05 08:30:00|7539|7537|7545.7|7542.9|7545.8|7542.9|7529.9|7527.1|3954
1688546100000|2023-07-05 08:35:00|7545.8|7543|7551.7|7548.9|7554.5|7551.7|7542.7|7539.9|2426
1688546400000|2023-07-05 08:40:00|7551.8|7547.9|7552.7|7549.9|7558.6|7555.7|7544.7|7541.9|1738
1688546700000|2023-07-05 08:45:00|7551.7|7548.9|7552.8|7549|7557.7|7553.9|7551.6|7547.8|700
1688547000000|2023-07-05 08:50:00|7552.6|7548.8|7565.5|7562.7|7566.6|7563.8|7550.7|7547.8|1034
1688547300000|2023-07-05 08:55:00|7565.6|7562.8|7569.6|7565.8|7575.5|7572.7|7563.6|7560.6|1242
1688547600000|2023-07-05 09:00:00|7568.7|7565.9|7567.6|7563.8|7573.5|7570.7|7560.5|7556.8|467
1688547900000|2023-07-05 09:05:00|7567.5|7564.7|7559.4|7556.6|7572.6|7569.7|7558.6|7555.8|749
1688548200000|2023-07-05 09:10:00|7559.6|7555.8|7556.7|7553.9|7561.6|7558.6|7553.4|7549.8|820
1688548500000|2023-07-05 09:15:00|7556.6|7553.8|7581.5|7578.7|7585.3|7581.6|7553.3|7550.5|2300
1688548800000|2023-07-05 09:20:00|7581.4|7578.6|7582.3|7578.5|7594.4|7591.5|7578.5|7574.7|1952
1688549100000|2023-07-05 09:25:00|7581.4|7578.6|7589.4|7586.6|7590.5|7587.6|7580.3|7576.5|1334
1688549400000|2023-07-05 09:30:00|7590.3|7586.5|7593.3|7589.5|7599.1|7596.3|7589.4|7586.5|1463
1688549700000|2023-07-05 09:35:00|7592.3|7589.4|7586.3|7582.5|7594.3|7590.6|7582.5|7579.6|516
1688550000000|2023-07-05 09:40:00|7585.4|7582.6|7581.5|7578.7|7590.3|7587.5|7579.4|7576.5|419
1688550300000|2023-07-05 09:45:00|7582.4|7578.6|7595.3|7591.5|7596.3|7593.4|7580.4|7577.5|728
1688550600000|2023-07-05 09:50:00|7595.1|7592.3|7598.2|7595.4|7602.3|7599.4|7591.8|7588.5|741
1688550900000|2023-07-05 09:55:00|7598.3|7595.5|7608.2|7605.4|7609.1|7605.5|7597.2|7593.5|788
1688551200000|2023-07-05 10:00:00|7608.3|7605.5|7607.3|7604.5|7608.3|7605.5|7602.2|7599.4|436
1688551500000|2023-07-05 10:05:00|7607.2|7604.4|7605.1|7601.3|7608.3|7605.4|7600.3|7597.4|547
1688551800000|2023-07-05 10:10:00|7605.3|7601.5|7601.2|7598.4|7605.3|7602.4|7596.3|7593.4|897
1688552100000|2023-07-05 10:15:00|7601.3|7598.5|7602.1|7598.3|7607.1|7604.3|7600.2|7596.5|339
1688552400000|2023-07-05 10:20:00|7602.2|7599.4|7598.3|7595.5|7604.3|7601.4|7596.2|7593.3|480
1688552700000|2023-07-05 10:25:00|7597.4|7594.5|7595.8|7592|7598.3|7595.5|7592.2|7589.4|715
1688553000000|2023-07-05 10:30:00|7596.2|7592.4|7596.2|7593.4|7602.1|7598.4|7591.8|7588.5|842
1688553300000|2023-07-05 10:35:00|7597.2|7594.4|7591.3|7588.5|7598.1|7594.4|7581.3|7577.5|1711
1688553600000|2023-07-05 10:40:00|7592.3|7589.4|7605.2|7602.4|7606.3|7603.4|7591.8|7588.5|556
1688553900000|2023-07-05 10:45:00|7605.3|7601.5|7597.4|7593.6|7606.3|7602.8|7595.5|7592.7|489
1688554200000|2023-07-05 10:50:00|7597.3|7594.5|7598.5|7594.7|7598.5|7595.6|7595.5|7592.2|161
1688554500000|2023-07-05 10:55:00|7598.4|7595.6|7603.3|7599.5|7604.3|7600.6|7597.4|7593.7|339
1688554800000|2023-07-05 11:00:00|7603.5|7599.7|7611.4|7608.6|7613.4|7610.5|7596.4|7592.7|446
1688555100000|2023-07-05 11:05:00|7612.3|7608.5|7611.3|7607.5|7612.3|7609.4|7595.5|7592.6|795
1688555400000|2023-07-05 11:10:00|7610.4|7607.6|7602.4|7599.6|7611.5|7608.7|7600.4|7597.6|1026
1688555700000|2023-07-05 11:15:00|7604|7601.2|7602.8|7600|7604.5|7601.6|7595.5|7592.6|279
1688556000000|2023-07-05 11:20:00|7603.3|7599.5|7597.5|7593.7|7605.4|7601.7|7596.5|7593.6|386
1688556300000|2023-07-05 11:25:00|7596.5|7594.7|7601.5|7597.7|7603.3|7600.5|7594.5|7591.6|710
1688556600000|2023-07-05 11:30:00|7601.4|7598.6|7604.5|7600.7|7608.4|7604.7|7601.4|7598.6|373
1688556900000|2023-07-05 11:35:00|7604.4|7601.6|7612.4|7609.6|7612.5|7609.6|7600.4|7596.7|339
1688557200000|2023-07-05 11:40:00|7612.5|7608.7|7612.4|7609.6|7615.4|7611.6|7609.3|7605.7|567
1688557500000|2023-07-05 11:45:00|7613.4|7610.6|7610.3|7607.5|7613.4|7610.6|7608.4|7604.7|543
1688557800000|2023-07-05 11:50:00|7610.4|7607.6|7613.6|7610.8|7617.4|7614.6|7607.5|7604.6|450
1688558100000|2023-07-05 11:55:00|7613.4|7610.6|7609.6|7606.8|7614.5|7611.6|7604.5|7601.7|303
1688558400000|2023-07-05 12:00:00|7609.5|7606.7|7609.4|7606.6|7629.4|7626.6|7604.5|7601.3|1584
1688558700000|2023-07-05 12:05:00|7610.2|7607.4|7607.4|7604.6|7613.5|7610.7|7604.3|7601.5|437
1688559000000|2023-07-05 12:10:00|7607.5|7604.7|7600.5|7596.7|7607.9|7604.7|7589.7|7586.8|907
1688559300000|2023-07-05 12:15:00|7599.6|7596.8|7621.4|7618.6|7625.4|7622.5|7597.6|7594.8|705
1688559600000|2023-07-05 12:20:00|7622.4|7619.6|7632.4|7629.6|7634.5|7631.6|7622.4|7619.5|1082
1688559900000|2023-07-05 12:25:00|7633.1|7630.3|7629.5|7625.7|7644.5|7641.6|7626.5|7623.6|1601
1688560200000|2023-07-05 12:30:00|7629.4|7626.6|7610.6|7607.8|7631.6|7628.7|7605.6|7602.7|1665
1688560500000|2023-07-05 12:35:00|7609.7|7606.9|7607.5|7603.7|7620.5|7617.7|7607.5|7603.7|619
1688560800000|2023-07-05 12:40:00|7607.6|7604.7|7603.5|7599.7|7613.6|7610.8|7596.6|7593.8|829
1688561100000|2023-07-05 12:45:00|7603.6|7599.8|7610.6|7607.8|7612.5|7608.8|7598.6|7595.7|565
1688561400000|2023-07-05 12:50:00|7611.5|7607.7|7620.4|7616.6|7626.4|7623.6|7607.4|7604.5|1671
1688561700000|2023-07-05 12:55:00|7620.3|7617.5|7618.3|7615.5|7625.2|7622.3|7615.1|7611.4|1679
1688562000000|2023-07-05 13:00:00|7618.2|7615.4|7603.1|7600.3|7619.3|7616.5|7600.2|7597.3|1897
1688562300000|2023-07-05 13:05:00|7602.1|7599.3|7631.8|7629|7634.8|7632|7600.2|7597.3|5006
1688562600000|2023-07-05 13:10:00|7631.9|7629.1|7648.9|7646.1|7656|7653.2|7631.9|7629.1|4206
1688562900000|2023-07-05 13:15:00|7649.9|7648.1|7666.8|7664|7669.8|7667|7649.7|7646|4652
1688563200000|2023-07-05 13:20:00|7666|7663.2|7668.8|7665|7670|7667.2|7659.9|7656.2|2984
1688563500000|2023-07-05 13:25:00|7668.7|7665.9|7666.1|7663.3|7681.1|7677.8|7665.9|7663.1|3110
1688563800000|2023-07-05 13:30:00|7666|7663.2|7659.9|7657.1|7672|7669|7650.2|7647.4|3652
1688564100000|2023-07-05 13:35:00|7660|7656.2|7652.1|7649.3|7661.2|7657.4|7640|7636.3|2393
1688564400000|2023-07-05 13:40:00|7651.3|7648.5|7648|7645.2|7654.1|7651.3|7641.1|7637.4|1706
1688564700000|2023-07-05 13:45:00|7647.9|7645.1|7658.1|7655.3|7660.6|7657.3|7643.1|7640.2|1544
1688565000000|2023-07-05 13:50:00|7657.3|7654.5|7643.3|7640.5|7664.1|7661.1|7642.3|7639.4|2308
1688565300000|2023-07-05 13:55:00|7643.1|7640.3|7641.2|7638.4|7647.1|7644.3|7630.1|7627.3|1903
1688565600000|2023-07-05 14:00:00|7642.2|7638.3|7640.1|7637.3|7646.2|7643.4|7637.3|7634.3|1025
1688565900000|2023-07-05 14:05:00|7640.2|7636.3|7666.2|7663.4|7669|7665.3|7638.2|7635.4|1684
1688566200000|2023-07-05 14:10:00|7667|7664.2|7658.1|7655.3|7668.1|7665.3|7653.7|7650.4|649
1688566500000|2023-07-05 14:15:00|7658.2|7655.4|7651.1|7648.3|7661.1|7658.2|7648.1|7644.3|774
1688566800000|2023-07-05 14:20:00|7650.1|7647.3|7654.1|7650.3|7663|7660.2|7649.1|7646.3|1185
1688567100000|2023-07-05 14:25:00|7653.1|7650.2|7636.3|7633.5|7654.2|7651.3|7631.3|7628.4|2008
1688567400000|2023-07-05 14:30:00|7636.4|7632.6|7638.2|7635.4|7639.2|7635.5|7628.3|7625.5|1318
1688567700000|2023-07-05 14:35:00|7637.3|7634.4|7624.4|7620.6|7638.2|7635.3|7614.3|7610.6|1774
1688568000000|2023-07-05 14:40:00|7624.3|7621.5|7630.4|7626.6|7633.2|7629.5|7622.3|7619.4|1115
1688568300000|2023-07-05 14:45:00|7630.2|7626.4|7620.3|7617.5|7631.2|7628.4|7613.3|7609.6|1405
1688568600000|2023-07-05 14:50:00|7619.5|7616.7|7599.5|7596.7|7629.3|7625.5|7589.4|7585.7|3422
1688568900000|2023-07-05 14:55:00|7598.5|7595.7|7614.5|7610.7|7619.6|7616.7|7592.5|7589.7|2119
1688569200000|2023-07-05 15:00:00|7613.7|7611.7|7596.6|7593.8|7614.6|7611.7|7579.7|7576.8|4496
1688569500000|2023-07-05 15:05:00|7596.7|7593.9|7622.5|7619.7|7622.6|7619.8|7593.7|7590.9|3540
1688569800000|2023-07-05 15:10:00|7622.6|7619.8|7640.6|7637.8|7642.3|7638.6|7622.6|7619.7|2318
1688570100000|2023-07-05 15:15:00|7640.5|7637.7|7642.3|7639.5|7648.6|7645.8|7637.5|7633.8|2773
1688570400000|2023-07-05 15:20:00|7641.3|7638.5|7659.2|7656.4|7664.2|7661.1|7641.3|7638.4|3337
1688570700000|2023-07-05 15:25:00|7659.3|7655.5|7652.2|7648.4|7660.2|7657.4|7646.3|7643.5|5756
1688571000000|2023-07-05 15:30:00|7652.3|7648.5|7663.9|7661.1|7665.2|7662.3|7651.4|7648.5|3190
1688571300000|2023-07-05 15:35:00|7665.6|7661.8|7660|7657.2|7675|7672.2|7657.7|7654.4|2776
1688571600000|2023-07-05 15:40:00|7660.2|7656.4|7652|7649.2|7660.2|7657.2|7648|7645.2|1751
1688571900000|2023-07-05 15:45:00|7651.3|7648.5|7653|7650.2|7655.2|7652.2|7643|7640.2|731
1688572200000|2023-07-05 15:50:00|7653.9|7650.1|7653.8|7651|7656.9|7653.2|7646.1|7643.2|925
1688572500000|2023-07-05 15:55:00|7653.9|7651.1|7667.8|7664|7667.9|7665.1|7652.9|7649.1|1715
1688572800000|2023-07-05 16:00:00|7666.9|7664.1|7671.8|7668|7676.7|7673.8|7663.8|7661|1392
1688573100000|2023-07-05 16:05:00|7671.6|7668.8|7673.8|7671|7678.8|7676|7670.8|7667.9|1706
1688573400000|2023-07-05 16:10:00|7674.6|7671.8|7669.8|7667|7674.8|7671.9|7663.8|7661|834
1688573700000|2023-07-05 16:15:00|7670.7|7666.9|7672.7|7669.9|7673.7|7670.1|7665.8|7662.9|652
1688574000000|2023-07-05 16:20:00|7672.8|7670|7675.8|7673|7676.7|7673.9|7667.6|7663.9|632
1688574300000|2023-07-05 16:25:00|7674.9|7672.1|7681.7|7678.9|7683.7|7680.8|7670.4|7667.1|2250
1688574600000|2023-07-05 16:30:00|7681.6|7678.8|7678.5|7675.7|7681.7|7678.8|7674.6|7671.8|1403
1688574900000|2023-07-05 16:35:00|7677.7|7674.9|7660.8|7658|7679.6|7676.7|7656.7|7653.9|2779
1688575200000|2023-07-05 16:40:00|7660.7|7657.9|7652.8|7650|7664.8|7662|7649.7|7646.9|1135
1688575500000|2023-07-05 16:45:00|7652|7649.2|7654.8|7652|7660.9|7658|7649.8|7647|829
1688575800000|2023-07-05 16:50:00|7654.6|7651.8|7656.9|7654.1|7657.7|7654.9|7648.8|7646|1081
1688576100000|2023-07-05 16:55:00|7656.8|7654|7652.7|7649.9|7660.7|7657.9|7648.8|7645.9|931
1688576400000|2023-07-05 17:00:00|7653.7|7651|7654.7|7651.9|7657.8|7654|7647.8|7644.9|636
1688576700000|2023-07-05 17:05:00|7653.9|7651.1|7650.8|7648|7660.7|7657|7645.8|7642|887
1688577000000|2023-07-05 17:10:00|7651.7|7647.9|7652.7|7649.9|7659.7|7655.9|7646.8|7643.9|1371
1688577300000|2023-07-05 17:15:00|7652.6|7649.8|7641.6|7638.8|7655.5|7651.8|7636.6|7633.7|742
1688577600000|2023-07-05 17:20:00|7641.5|7638.7|7642.6|7639.8|7644.7|7641.8|7640.4|7636.6|922
1688577900000|2023-07-05 17:25:00|7642.7|7638.9|7647.6|7644.8|7652.7|7649.8|7640.6|7637.6|598
1688578200000|2023-07-05 17:30:00|7647.7|7643.9|7666.4|7663.6|7673.6|7670.6|7646.6|7642.9|1171
1688578500000|2023-07-05 17:35:00|7666.6|7662.8|7672.5|7669.7|7677.2|7673.7|7664.7|7661.6|896
1688578800000|2023-07-05 17:40:00|7673.4|7669.6|7679.4|7675.6|7680.4|7676.7|7667.4|7664.6|1136
1688579100000|2023-07-05 17:45:00|7678.4|7674.7|7679.5|7676.7|7683.7|7680.7|7677.3|7673.6|1157
1688579400000|2023-07-05 17:50:00|7680.5|7676.6|7685.6|7681.8|7686.5|7683.7|7676.7|7673.7|1195
1688579700000|2023-07-05 17:55:00|7685.5|7682.7|7684.6|7680.8|7685.6|7682.7|7679.6|7676.8|625
1688580000000|2023-07-05 18:00:00|7683.5|7680.7|7686.4|7683.6|7690.5|7687.6|7680.1|7676.8|1315
1688580300000|2023-07-05 18:05:00|7686.5|7683.7|7686.4|7682.6|7690.5|7687.6|7684.5|7681.7|784
1688580600000|2023-07-05 18:10:00|7685.5|7682.7|7678.5|7675.7|7687.5|7684.6|7676.4|7673.6|1339
1688580900000|2023-07-05 18:15:00|7678.4|7675.6|7672.5|7669.7|7679.5|7676.6|7670.5|7667.6|2020
1688581200000|2023-07-05 18:20:00|7672.4|7669.6|7671.5|7668.7|7677.5|7674.7|7666.5|7663.7|1864
1688581500000|2023-07-05 18:25:00|7672.4|7668.6|7661.7|7658.9|7678.4|7674.7|7657.5|7654.7|9502
1688581800000|2023-07-05 18:30:00|7662.6|7658.8|7667.5|7664.7|7670.5|7667.7|7661.7|7658.8|2041
1688582100000|2023-07-05 18:35:00|7668.4|7664.6|7671.4|7668.6|7671.5|7668.7|7666.5|7663.6|960
1688582400000|2023-07-05 18:40:00|7671.5|7668.7|7665.4|7662.6|7671.5|7668.7|7665.4|7661.6|467
1688582700000|2023-07-05 18:45:00|7665.3|7661.6|7667.4|7663.6|7668.4|7664.7|7664.4|7661.6|196
1688583000000|2023-07-05 18:50:00|7666.5|7663.7|7667.4|7664.6|7668.5|7665.6|7666.5|7663.6|457
1688583300000|2023-07-05 18:55:00|7667.5|7664.7|7668.5|7665.7|7672.4|7669.6|7666.5|7663.6|276
1688583600000|2023-07-05 19:00:00|7668.4|7665.6|7671.3|7668.5|7673.2|7670.4|7668.3|7664.6|492
1688583900000|2023-07-05 19:05:00|7672.2|7668.4|7673.3|7670.5|7674.3|7671.4|7671.3|7668.4|122
1688584200000|2023-07-05 19:10:00|7673.2|7669.5|7670.2|7667.4|7674.3|7671.4|7669.3|7666.4|670
1688584500000|2023-07-05 19:15:00|7670.3|7667.5|7669.3|7666.5|7672.3|7669.5|7667.2|7664.4|483
1688584800000|2023-07-05 19:20:00|7668.4|7665.6|7669.2|7665.4|7671.2|7668.4|7668.3|7665.4|128
1688585100000|2023-07-05 19:25:00|7668.3|7665.5|7670.3|7667.5|7673.3|7670.5|7667.3|7664.5|384
1688585400000|2023-07-05 19:30:00|7671.2|7668.4|7673.3|7670.5|7674.2|7671.4|7669.2|7666.4|112
1688585700000|2023-07-05 19:35:00|7673.2|7670.4|7670.2|7667.4|7673.3|7670.5|7669.2|7666.4|240
1688586000000|2023-07-05 19:40:00|7670|7666.4|7671.4|7668.6|7673.3|7670.5|7670|7666.4|97
1688586300000|2023-07-05 19:45:00|7671.3|7668.5|7669|7666.2|7672.3|7669.5|7669|7666.2|119
1688586600000|2023-07-05 19:50:00|7669.1|7666.3|7670.1|7667.3|7672.1|7668.5|7668.3|7665.3|163
1688586900000|2023-07-05 19:55:00|7670.3|7666.5|7665.1|7661.3|7671.1|7667.5|7664.3|7661.3|615
1688587200000|2023-07-05 20:00:00|7665|7662.2|7659.2|7656.4|7666|7662.4|7656.1|7653.2|350
1688587500000|2023-07-05 20:05:00|7659.4|7656.6|7660.1|7657.3|7662.1|7658.4|7658.2|7655.3|169
1688587800000|2023-07-05 20:10:00|7661.1|7657.4|7661.2|7657.4|7662.1|7659.3|7660.1|7656.4|99
1688588100000|2023-07-05 20:15:00|7661.1|7658.3|7660.1|7656.3|7662.1|7659.2|7658.2|7655.3|301
1688588400000|2023-07-05 20:20:00|7661|7657.3|7663.1|7660.3|7664.1|7660.4|7660.2|7657.2|43
1688588700000|2023-07-05 20:25:00|7663.2|7660.4|7665.6|7661.8|7665.6|7661.8|7660.1|7657.3|94
1688589000000|2023-07-05 20:30:00|7666.1|7662.3|7660.9|7657.1|7666.2|7663.4|7659.9|7656.1|152
1688589300000|2023-07-05 20:35:00|7661|7657.2|7661.1|7657.3|7664|7660.2|7659.9|7656.2|39
1688589600000|2023-07-05 20:40:00|7661|7658.2|7661.2|7657.4|7664.1|7660.3|7661|7657.3|140
1688589900000|2023-07-05 20:45:00|7661.1|7657.3|7660|7657.2|7663.1|7659.4|7658.1|7655.2|210
1688590200000|2023-07-05 20:50:00|7660.9|7657.1|7655.9|7653.1|7661.1|7658.2|7655|7652.1|164
1688590500000|2023-07-05 20:55:00|7656|7653.2|7654.1|7650.3|7657.9|7654.2|7654.1|7650.3|324
1688590800000|2023-07-05 21:00:00|7653.7|7649.9|7651.3|7648.5|7653.7|7649.9|7651.2|7648.4|2
1688591100000|2023-07-05 21:05:00|||||||||5
1688591400000|2023-07-05 21:10:00|||||||||3
1688591700000|2023-07-05 21:15:00|7651.2|7648.4|7651.2|7648.4|7651.2|7648.4|7651.2|7648.4|7
1688592000000|2023-07-05 21:20:00|7653.2|7649.4|7651.5|7648.7|7653.2|7649.4|7651.5|7648.7|3
1688592300000|2023-07-05 21:25:00|7651.2|7648.4|7651.2|7647.4|7651.7|7648.5|7651.1|7647.4|6
1688592600000|2023-07-05 21:30:00|7650.3|7647.5|7651.2|7647.4|7651.2|7647.5|7650.2|7647.3|1
1688592900000|2023-07-05 21:35:00|7650.3|7647.5|7639.1|7635.3|7650.3|7647.5|7638.2|7635.3|70
1688593200000|2023-07-05 21:40:00|7639.2|7635.4|7642.1|7638.3|7642.1|7638.3|7639.2|7635.4|3
1688593500000|2023-07-05 21:45:00|7641.2|7638.4|7642.2|7638.4|7642.2|7638.4|7641.2|7638.3|1
1688593800000|2023-07-05 21:50:00|7642.1|7638.3|7642.2|7638.4|7642.2|7638.4|7642.1|7638.3|61
1688594100000|2023-07-05 21:55:00|7642.6|7638.8|7650.2|7642.4|7650.2|7644.3|7642.2|7637.4|7
1688601600000|2023-07-06 00:00:00|7663.1|7659.3|7664.8|7661|7665.1|7662.3|7656|7652.4|196
1688601900000|2023-07-06 00:05:00|7665|7661.2|7663|7659.2|7666|7662.3|7658.9|7656|94
1688602200000|2023-07-06 00:10:00|7662.8|7659|7661|7657.2|7669.9|7667.1|7661|7657.2|112
1688602500000|2023-07-06 00:15:00|7660.9|7657.1|7662.8|7659|7662.8|7659.1|7657.9|7654.2|47
1688602800000|2023-07-06 00:20:00|7663|7659.2|7660|7656.2|7663|7659.2|7658.8|7655.1|47
1688603100000|2023-07-06 00:25:00|7659|7656.3|7661|7657.2|7662|7659.1|7659|7656.1|28
1688603400000|2023-07-06 00:30:00|7659.9|7657.1|7657.8|7654|7661|7658.1|7656.9|7653.2|15
1688603700000|2023-07-06 00:35:00|7658|7654.2|7659|7655.2|7661.7|7658.1|7657.9|7654.2|26
1688604000000|2023-07-06 00:40:00|7658.9|7655.1|7658.7|7654.9|7659|7656.1|7656.9|7653.2|17
1688604300000|2023-07-06 00:45:00|7658|7654.2|7660.7|7656.9|7662|7658.2|7657.9|7654.2|15
1688604600000|2023-07-06 00:50:00|7660.9|7657.1|7657|7653.2|7661.7|7657.9|7656.9|7653.2|9
1688604900000|2023-07-06 00:55:00|7656.9|7654.1|7660|7656.2|7660|7656.2|7656.9|7653.2|23
1688605200000|2023-07-06 01:00:00|7659.8|7657|7656.7|7652.9|7665|7662.2|7652.8|7650|226
1688605500000|2023-07-06 01:05:00|7657|7653.2|7658.1|7654.3|7660|7657.2|7654.8|7651.2|376
1688605800000|2023-07-06 01:10:00|7658|7654.2|7659|7655.2|7659|7656.2|7656.8|7653.2|80
1688606100000|2023-07-06 01:15:00|7658.8|7656|7651.1|7647.3|7659|7656|7650|7647.2|70
1688606400000|2023-07-06 01:20:00|7651|7647.2|7649.9|7646.1|7652|7648.2|7647.9|7644.9|361
1688606700000|2023-07-06 01:25:00|7649.2|7645.4|7653.2|7649.4|7653.2|7649.4|7648.1|7644.3|66
1688607000000|2023-07-06 01:30:00|7652.1|7649.3|7658.1|7655.3|7659.2|7656.3|7651.2|7648.1|150
1688607300000|2023-07-06 01:35:00|7657.9|7654.1|7662.9|7659.1|7664.2|7661.3|7655.1|7651.4|196
1688607600000|2023-07-06 01:40:00|7662.1|7659.3|7664.1|7661.3|7665.1|7661.4|7660.9|7658.1|106
1688607900000|2023-07-06 01:45:00|7664.2|7661.4|7666.2|7662.4|7667.1|7664.3|7662.1|7658.4|125
1688608200000|2023-07-06 01:50:00|7665.9|7662.1|7670|7666.2|7670.9|7668.1|7664|7660.4|127
1688608500000|2023-07-06 01:55:00|7669.9|7667.1|7668.9|7665.1|7672|7668.4|7668|7665.1|220
1688608800000|2023-07-06 02:00:00|7669.9|7666.1|7671.2|7667.4|7672|7669.1|7668|7665.1|115
1688609100000|2023-07-06 02:05:00|7670.9|7667.1|7673|7669.2|7673.2|7670.2|7670|7666.2|58
1688609400000|2023-07-06 02:10:00|7673.2|7669.4|7675.2|7671.4|7676.2|7673.2|7672.9|7669.2|192
1688609700000|2023-07-06 02:15:00|7675|7671.2|7672|7669.2|7675.2|7672.2|7671.9|7669.1|53
1688610000000|2023-07-06 02:20:00|7672.9|7669.1|7674|7671.2|7677.1|7674.2|7672|7669.1|85
1688610300000|2023-07-06 02:25:00|7673.9|7670.1|7673.9|7670.1|7674.9|7671.2|7672.8|7669.1|47
1688610600000|2023-07-06 02:30:00|7674|7671.2|7670|7667.2|7676.9|7673.2|7669|7666.1|107
1688610900000|2023-07-06 02:35:00|7669.1|7666.2|7670|7666.2|7670.1|7667.2|7668.9|7665.2|68
1688611200000|2023-07-06 02:40:00|7669|7665.3|7662.1|7658.3|7669.1|7665.3|7661|7658.1|78
1688611500000|2023-07-06 02:45:00|7662|7659.2|7666.1|7662.3|7668|7664.3|7661|7658.2|105
1688611800000|2023-07-06 02:50:00|7665|7662.2|7666.9|7663.1|7668.1|7665.2|7664|7660.3|81
1688612100000|2023-07-06 02:55:00|7666.1|7662.3|7669.1|7665.3|7669.1|7666.2|7666|7662.3|91
1688612400000|2023-07-06 03:00:00|7669|7665.2|7663.1|7659.3|7669.1|7666.2|7663|7659.3|190
1688612700000|2023-07-06 03:05:00|7663|7659.2|7663|7659.2|7666.1|7662.3|7662|7658.3|84
1688613000000|2023-07-06 03:10:00|7662|7659.1|7655.9|7652.1|7662|7659.1|7654.9|7651.2|155
1688613300000|2023-07-06 03:15:00|7656.1|7652.3|7658|7654.2|7658.1|7654.3|7654|7650.3|76
1688613600000|2023-07-06 03:20:00|7657.2|7653.4|7652.9|7649.1|7657.2|7654.2|7652|7648.3|27
1688613900000|2023-07-06 03:25:00|7653|7650.2|7649.1|7645.3|7653.9|7650.2|7647|7644.1|327
1688614200000|2023-07-06 03:30:00|7648.2|7645.4|7646|7643.2|7649.1|7645.4|7646|7643.2|201
1688614500000|2023-07-06 03:35:00|7645.3|7641.5|7645|7642.2|7647.1|7644.1|7644.1|7641.2|106
1688614800000|2023-07-06 03:40:00|7647|7643.2|7648|7645.2|7649|7645.3|7646|7643.1|47
1688615100000|2023-07-06 03:45:00|7648.1|7644.3|7645.1|7641.3|7648.1|7645.2|7645.1|7641.3|73
1688615400000|2023-07-06 03:50:00|7644.9|7641.1|7636.9|7633.1|7645.1|7642.2|7636.9|7633.1|137
1688615700000|2023-07-06 03:55:00|7636.7|7633.9|7638.9|7635.1|7639.1|7636.2|7636|7633.1|52
1688616000000|2023-07-06 04:00:00|7638|7635.2|7632|7629.2|7639|7635.2|7629|7625.3|450
1688616300000|2023-07-06 04:05:00|7632.1|7628.3|7632|7629.2|7633.5|7630.2|7629.1|7626.3|97
1688616600000|2023-07-06 04:10:00|7632.1|7629.3|7634|7631.2|7635.1|7632.2|7630.3|7626.5|90
1688616900000|2023-07-06 04:15:00|7635.1|7631.3|7632.1|7628.3|7635.2|7632.2|7631|7627.9|46
1688617200000|2023-07-06 04:20:00|7632|7629.2|7633.1|7630.3|7635|7631.2|7632|7629.2|13
1688617500000|2023-07-06 04:25:00|7631.5|7628.7|7634.2|7630.4|7636.1|7632.3|7631|7627.3|63
1688617800000|2023-07-06 04:30:00|7634.1|7630.3|7633.1|7629.3|7634.1|7631.2|7628|7624.3|110
1688618100000|2023-07-06 04:35:00|7632.8|7629|7632.8|7629|7633.1|7630.2|7631|7628|19
1688618400000|2023-07-06 04:40:00|7633.1|7629.3|7633|7629.2|7634.1|7630.3|7631|7628.2|11
1688618700000|2023-07-06 04:45:00|7632.8|7629|7633.1|7629.3|7633.1|7629.4|7630.9|7628.1|13
1688619000000|2023-07-06 04:50:00|7632.1|7628.3|7634.9|7632.1|7635.1|7632.1|7631.9|7628.3|26
1688619300000|2023-07-06 04:55:00|7635.1|7632.3|7634.1|7631.3|7636.1|7632.3|7634.1|7630.3|9
1688619600000|2023-07-06 05:00:00|7635.1|7631.4|7634.1|7630.3|7640.1|7636.4|7632.9|7629.3|110
1688619900000|2023-07-06 05:05:00|7633.9|7631.1|7636.9|7634.1|7637.9|7634.1|7633.9|7631|24
1688620200000|2023-07-06 05:10:00|7637.1|7633.3|7638|7634.2|7639.1|7636.3|7635.9|7632.3|37
1688620500000|2023-07-06 05:15:00|7638.2|7635.2|7639.9|7637.1|7641|7638.2|7637.9|7634.2|43
1688620800000|2023-07-06 05:20:00|7641|7637.2|7640|7636.2|7642|7638.2|7639|7636.2|72
1688621100000|2023-07-06 05:25:00|7639.9|7637.1|7636.9|7634.1|7640|7637.1|7635.9|7632.2|33
1688621400000|2023-07-06 05:30:00|7637|7633.2|7634.2|7631.4|7641|7637.4|7634|7630.2|86
1688621700000|2023-07-06 05:35:00|7634|7631.2|7628|7624.2|7638|7634.5|7624.9|7621.2|186
1688622000000|2023-07-06 05:40:00|7626.9|7624.1|7625|7621.2|7629|7626.1|7623.9|7620.2|91
1688622300000|2023-07-06 05:45:00|7624|7621.1|7619|7615.2|7627|7624.1|7618.9|7615.2|383
1688622600000|2023-07-06 05:50:00|7620|7616.2|7624|7620.2|7624|7620.3|7618.1|7615.2|160
1688622900000|2023-07-06 05:55:00|7623.9|7621.1|7628.8|7625|7630|7627.1|7623.9|7621.1|107
1688623200000|2023-07-06 06:00:00|7628.9|7625.1|7632.9|7629.1|7635.8|7632.1|7624.5|7621.2|393
1688623500000|2023-07-06 06:05:00|7633|7629.2|7632|7629.2|7635|7632.1|7628.9|7625.2|275
1688623800000|2023-07-06 06:10:00|7632.1|7629.3|7638|7634.2|7638|7635.1|7630.1|7627.2|95
1688624100000|2023-07-06 06:15:00|7637.9|7635.2|7637.9|7634.1|7641|7637.3|7635|7632.1|113
1688624400000|2023-07-06 06:20:00|7638|7634.2|7638|7634.2|7639|7635.2|7635.9|7632.2|121
1688624700000|2023-07-06 06:25:00|7638.2|7634.4|7640.9|7638.1|7643.9|7641.1|7636.9|7633.2|198
1688625000000|2023-07-06 06:30:00|7641|7637.2|7642|7638.2|7644.9|7641.2|7639.9|7636.2|147
1688625300000|2023-07-06 06:35:00|7641.9|7638.1|7644|7640.2|7645.8|7642.2|7640|7637|345
1688625600000|2023-07-06 06:40:00|7643.9|7641.2|7639|7635.2|7644|7641.2|7638.9|7635.2|201
1688625900000|2023-07-06 06:45:00|7639.9|7636.2|7640|7637.2|7644.2|7641.3|7639.9|7636.1|169
1688626200000|2023-07-06 06:50:00|7640.1|7637.3|7641.1|7638.3|7644|7640.3|7639|7635.3|124
1688626500000|2023-07-06 06:55:00|7641|7638.2|7639.1|7636.3|7645.1|7642.3|7637|7633.4|728
1688626800000|2023-07-06 07:00:00|7639.2|7636.4|7642.2|7638.4|7649.1|7646.3|7627|7624.2|922
1688627100000|2023-07-06 07:05:00|7642|7638.2|7634.3|7630.5|7644.2|7641.3|7631.3|7628.4|1708
1688627400000|2023-07-06 07:10:00|7634.2|7630.4|7642.3|7639.5|7645.3|7642.5|7631.3|7628.4|435
1688627700000|2023-07-06 07:15:00|7643.2|7639.4|7651.2|7647.4|7654.5|7651.5|7639.3|7636.4|1204
1688628000000|2023-07-06 07:20:00|7650.3|7647.5|7655.2|7652.4|7657.3|7654.4|7649.3|7646.5|387
1688628300000|2023-07-06 07:25:00|7656|7653.2|7647.2|7643.4|7657.2|7654.4|7646.1|7642.9|546
1688628600000|2023-07-06 07:30:00|7647.1|7644.3|7645.3|7642.5|7655.7|7652.5|7644.3|7641.4|604
1688628900000|2023-07-06 07:35:00|7646.2|7643.4|7634.2|7631.4|7648.3|7645.5|7634.2|7630.6|447
1688629200000|2023-07-06 07:40:00|7634.3|7631.5|7630.3|7627.5|7637.3|7634|7627.3|7624.5|630
1688629500000|2023-07-06 07:45:00|7630.4|7626.6|7633.3|7629.5|7634.2|7630.6|7624.4|7621.5|443
1688629800000|2023-07-06 07:50:00|7633.4|7629.6|7645.3|7641.5|7645.3|7641.6|7630.3|7626.6|630
1688630100000|2023-07-06 07:55:00|7644.6|7640.8|7631.4|7627.6|7644.6|7641.5|7624.4|7621.5|720
1688630400000|2023-07-06 08:00:00|7631.3|7627.5|7660.1|7657.3|7663|7659.3|7621.3|7618.5|2609
1688630700000|2023-07-06 08:05:00|7659.1|7656.3|7679.8|7676|7684.7|7681|7658.1|7655.3|2471
1688631000000|2023-07-06 08:10:00|7679|7676.2|7658.7|7654.9|7681|7678|7652.8|7650|1923
1688631300000|2023-07-06 08:15:00|7657.7|7655.9|7672.6|7669.8|7674.7|7671.8|7657.7|7655|1497
1688631600000|2023-07-06 08:20:00|7673.7|7669.9|7668.6|7665.8|7677.6|7674.7|7667.6|7664.7|1660
1688631900000|2023-07-06 08:25:00|7669.5|7665.7|7677.7|7673.9|7679.6|7676.7|7668.6|7665.7|5015
1688632200000|2023-07-06 08:30:00|7676.6|7673.8|7689|7686.2|7692|7689.2|7668.2|7665.4|6926
1688632500000|2023-07-06 08:35:00|7688|7685.2|7696.4|7693.6|7696.4|7693.6|7681|7678.1|8778
1688632800000|2023-07-06 08:40:00|7695.5|7692.7|7688.6|7685.8|7696.5|7693.7|7685.7|7682.9|2544
1688633100000|2023-07-06 08:45:00|7688.7|7684.9|7688.7|7685.9|7692.6|7689.8|7684.9|7681.9|1520
1688633400000|2023-07-06 08:50:00|7689.7|7684.9|7691.6|7688.8|7694.5|7690.9|7681.9|7679.1|2198
1688633700000|2023-07-06 08:55:00|7691.5|7687.7|7694.6|7691.8|7696.7|7693.8|7690.6|7687.7|565
1688634000000|2023-07-06 09:00:00|7695.4|7692.6|7686.5|7683.7|7695.5|7692.7|7681.7|7678.9|1058
1688634300000|2023-07-06 09:05:00|7686.6|7683.8|7693.5|7689.7|7693.5|7690.7|7683.6|7680.7|1776
1688634600000|2023-07-06 09:10:00|7693.2|7689.4|7698.2|7694.4|7702.4|7699.4|7692.4|7689.4|2097
1688634900000|2023-07-06 09:15:00|7697.4|7694.6|7699.2|7695.4|7702.4|7699.4|7696.2|7692.6|728
1688635200000|2023-07-06 09:20:00|7699.4|7696.6|7690.5|7686.7|7701.2|7698.4|7689.4|7686.4|1314
1688635500000|2023-07-06 09:25:00|7690.4|7687.6|7685.3|7682.5|7690.4|7687.6|7679.4|7675.6|548
1688635800000|2023-07-06 09:30:00|7685.2|7682.4|7685.3|7682.5|7689.3|7686.4|7683.3|7680.5|312
1688636100000|2023-07-06 09:35:00|7686.1|7683.3|7683.3|7680.5|7687.3|7683.5|7679.2|7675.5|831
1688636400000|2023-07-06 09:40:00|7682.3|7679.5|7690.2|7686.4|7696.1|7692.4|7682.3|7679.4|1053
1688636700000|2023-07-06 09:45:00|7690.1|7687.3|7678.3|7675.5|7690.2|7687.4|7678.1|7675.3|2039
1688637000000|2023-07-06 09:50:00|7677.3|7674.5|7681.3|7678.5|7684.3|7680.5|7675.5|7672.5|567
1688637300000|2023-07-06 09:55:00|7681.2|7678.4|7683.2|7679.4|7683.2|7679.5|7676.4|7673.6|864
1688637600000|2023-07-06 10:00:00|7683.3|7680.4|7670.7|7667.9|7684.3|7681|7664.6|7661.5|1517
1688637900000|2023-07-06 10:05:00|7670.6|7667.8|7663.8|7660|7672.4|7668.8|7662.7|7658.9|1063
1688638200000|2023-07-06 10:10:00|7663.7|7659.9|7669.9|7667.1|7670.9|7668|7662.7|7659.9|734
1688638500000|2023-07-06 10:15:00|7670.9|7667|7652.3|7649.5|7670.9|7668|7647.2|7644.4|2703
1688638800000|2023-07-06 10:20:00|7652|7649.2|7643.3|7640.5|7654.2|7651.2|7641.3|7638.5|1936
1688639100000|2023-07-06 10:25:00|7643.2|7639.4|7657.9|7654.1|7661|7658.2|7638.2|7635.4|2948
1688639400000|2023-07-06 10:30:00|7658|7654.2|7655.9|7652.1|7659|7656.2|7653.1|7650.2|413
1688639700000|2023-07-06 10:35:00|7656.1|7652.3|7662.9|7660.1|7663.1|7660.2|7654|7650.3|618
1688640000000|2023-07-06 10:40:00|7663|7660.2|7666.8|7664|7673.8|7670.1|7663|7660.2|629
1688640300000|2023-07-06 10:45:00|7666.9|7664.1|7668|7665.2|7672|7669|7664|7661.2|316
1688640600000|2023-07-06 10:50:00|7667.9|7665.1|7663|7659.2|7668|7665.1|7661.9|7658.2|458
1688640900000|2023-07-06 10:55:00|7662.1|7659.3|7663.1|7659.3|7664.9|7662.1|7658.9|7655.7|268
1688641200000|2023-07-06 11:00:00|7662.1|7660.2|7663|7660.2|7671.1|7667.3|7661.1|7657.3|378
1688641500000|2023-07-06 11:05:00|7662.2|7659.4|7682.1|7679.3|7687|7684.2|7662.2|7659.4|1057
1688641800000|2023-07-06 11:10:00|7683|7679.2|7686|7682.2|7690.1|7687.3|7680|7677.2|579
1688642100000|2023-07-06 11:15:00|7685.9|7683.1|7678|7675.2|7686|7683.2|7671.9|7669.1|730
1688642400000|2023-07-06 11:20:00|7678.1|7674.3|7682|7679.2|7685|7682.2|7678|7674.3|459
1688642700000|2023-07-06 11:25:00|7681.9|7679.1|7686|7683.2|7687|7683.3|7680.1|7677.2|502
1688643000000|2023-07-06 11:30:00|7685.2|7682.4|7677.9|7675.1|7690|7687.2|7675.9|7672.2|532
1688643300000|2023-07-06 11:35:00|7678.9|7676.1|7677.9|7674.1|7683.9|7681.1|7677|7674.1|278
1688643600000|2023-07-06 11:40:00|7678.1|7674.3|7673|7670.2|7678.1|7675.2|7666|7663.2|588
1688643900000|2023-07-06 11:45:00|7673.1|7670.3|7679.1|7676.3|7681|7678.1|7671|7667.7|541
1688644200000|2023-07-06 11:50:00|7678.1|7675.3|7671.3|7667.5|7680.1|7677.2|7670.2|7667.4|613
1688644500000|2023-07-06 11:55:00|7670.2|7667.4|7671.2|7668.4|7673.2|7670.4|7666.3|7663.4|465
1688644800000|2023-07-06 12:00:00|7671.1|7668.3|7666.2|7663.4|7675.1|7671.4|7666.1|7662.9|946
1688645100000|2023-07-06 12:05:00|7667.1|7663.3|7661.3|7658.5|7669.2|7666.4|7654.1|7650.4|1217
1688645400000|2023-07-06 12:10:00|7661.2|7658.4|7671|7668.2|7673.1|7670.3|7661.2|7658.3|1332
1688645700000|2023-07-06 12:15:00|7672.1|7668.3|7644.2|7641.4|7674|7670.3|7633.3|7630.4|2234
1688646000000|2023-07-06 12:20:00|7645.1|7641.3|7638.1|7634.3|7648.2|7645.3|7635.2|7632.4|1790
1688646300000|2023-07-06 12:25:00|7637.2|7634.4|7633.7|7629.9|7639.3|7636.4|7630.3|7627.4|1214
1688646600000|2023-07-06 12:30:00|7634.1|7630.3|7607.2|7604.4|7634.1|7630.4|7602.2|7599.4|2628
1688646900000|2023-07-06 12:35:00|7607.3|7603.5|7609.2|7606.4|7623.3|7619.8|7604.3|7601.5|1445
1688647200000|2023-07-06 12:40:00|7608.2|7605.4|7596.3|7593.5|7616.2|7613.3|7593.3|7590.5|2569
1688647500000|2023-07-06 12:45:00|7595.6|7592.8|7600.3|7597.5|7608.2|7605.4|7587.3|7584.4|1557
1688647800000|2023-07-06 12:50:00|7600.4|7597.6|7611.2|7607.4|7618.2|7614.4|7599.3|7596.5|2537
1688648100000|2023-07-06 12:55:00|7612.3|7608.5|7613.3|7609.5|7618.3|7615|7604.3|7601.4|924
1688648400000|2023-07-06 13:00:00|7613.2|7610.4|7632.3|7629.5|7637.3|7634.4|7610.2|7607.3|2303
1688648700000|2023-07-06 13:05:00|7632.2|7629.4|7632.2|7628.4|7644.2|7640.5|7619.3|7616.5|2472
1688649000000|2023-07-06 13:10:00|7631.4|7629.4|7640.3|7636.5|7642.3|7639.5|7627.2|7624.4|1413
1688649300000|2023-07-06 13:15:00|7640.2|7637.4|7636.2|7633.4|7647.3|7644.4|7635.3|7632.5|1348
1688649600000|2023-07-06 13:20:00|7637.3|7633.5|7639.2|7636.4|7641.2|7638.4|7629.2|7625.5|1332
1688649900000|2023-07-06 13:25:00|7639.3|7635.5|7633.2|7629.4|7642.9|7639.5|7629.2|7625.5|1095
1688650200000|2023-07-06 13:30:00|7633.3|7629.5|7633|7630.2|7634.3|7631.4|7621.2|7618.4|1343
1688650500000|2023-07-06 13:35:00|7633.3|7630.5|7624.2|7621.4|7642.3|7639.5|7622.9|7619.5|1473
1688650800000|2023-07-06 13:40:00|7625|7621.2|7615|7611.2|7636.2|7633.4|7609.2|7606.2|1191
1688651100000|2023-07-06 13:45:00|7615.2|7611.4|7607.1|7604.3|7623.1|7619.3|7607.1|7603.5|1601
1688651400000|2023-07-06 13:50:00|7607.9|7605.1|7555.4|7552.6|7609|7605.3|7549.3|7546.5|5418
1688651700000|2023-07-06 13:55:00|7556.3|7552.5|7534.4|7530.6|7556.3|7552.6|7530.4|7527.5|5561
1688652000000|2023-07-06 14:00:00|7532.4|7529.6|7528.8|7526|7534.5|7531.7|7501.5|7497.7|7768
1688652300000|2023-07-06 14:05:00|7529.3|7526.5|7523.4|7520.6|7538.3|7535.5|7505.4|7501.7|4326
1688652600000|2023-07-06 14:10:00|7524.3|7520.5|7517.5|7514.7|7537.3|7533.6|7507|7504.2|2974
1688652900000|2023-07-06 14:15:00|7519.1|7515.3|7551.3|7547.5|7557.4|7554.6|7515|7511.2|3217
1688653200000|2023-07-06 14:20:00|7551.5|7547.7|7523.6|7519.8|7552.4|7548.6|7522.7|7519.7|1541
1688653500000|2023-07-06 14:25:00|7522.9|7520.1|7502.7|7498.9|7524.7|7521.8|7501.7|7498.8|2622
1688653800000|2023-07-06 14:30:00|7502.6|7499.8|7501.6|7498.8|7514.7|7511.8|7498.1|7494.8|2875
1688654100000|2023-07-06 14:35:00|7501.7|7498.9|7517.4|7514.6|7519.4|7516.6|7499.6|7495.9|2825
1688654400000|2023-07-06 14:40:00|7517.5|7514.7|7528.4|7525.6|7531.5|7527.7|7511.5|7508.7|1533
1688654700000|2023-07-06 14:45:00|7528.5|7524.7|7538.6|7534.8|7538.7|7535.8|7516.4|7513.6|1994
1688655000000|2023-07-06 14:50:00|7538.7|7534.9|7548.4|7545.6|7553.2|7549.7|7526.7|7523.9|2471
1688655300000|2023-07-06 14:55:00|7547.4|7544.6|7558.4|7550.6|7565.5|7560.6|7544.4|7541.4|2571
1688655600000|2023-07-06 15:00:00|7557.6|7549.8|7575.1|7572.3|7593.1|7590.3|7557.4|7549.6|6323
1688655900000|2023-07-06 15:05:00|7575.9|7573.1|7596.1|7593.3|7604.9|7601.9|7571.1|7568.2|4043
1688656200000|2023-07-06 15:10:00|7596|7593.2|7568.2|7565.4|7604|7601.1|7566.2|7563.4|2824
1688656500000|2023-07-06 15:15:00|7567.2|7564.4|7548.3|7544.5|7573.3|7570.5|7545.2|7542.4|2466
1688656800000|2023-07-06 15:20:00|7548.2|7544.4|7533.5|7530.7|7554.3|7551.5|7525.3|7522.4|2625
1688657100000|2023-07-06 15:25:00|7534.5|7530.2|7521.6|7518.8|7539.6|7536.8|7514.5|7510.9|5461
1688657400000|2023-07-06 15:30:00|7521.5|7518.7|7553.5|7549.7|7555.7|7552.8|7511.6|7508.7|5735
1688657700000|2023-07-06 15:35:00|7553.6|7550.8|7559.1|7556.3|7563.8|7560.5|7550.5|7546.8|2321
1688658000000|2023-07-06 15:40:00|7559.8|7557|7568.3|7565.5|7571.3|7568.5|7547.2|7543.7|1671
1688658300000|2023-07-06 15:45:00|7569.3|7566.5|7570.2|7567.4|7577|7574.2|7565.1|7562.3|1779
1688658600000|2023-07-06 15:50:00|7571.1|7568.3|7570.1|7567.3|7578.2|7575.1|7565.1|7561.4|1300
1688658900000|2023-07-06 15:55:00|7570.9|7567.1|7580.1|7577.3|7583.1|7580.3|7570.1|7566.4|1557
1688659200000|2023-07-06 16:00:00|7580.2|7576.4|7568.2|7565.4|7587.2|7584.3|7565.1|7562.1|1435
1688659500000|2023-07-06 16:05:00|7569.1|7565.3|7565.9|7562.1|7577.1|7574.3|7564.1|7560.3|1231
1688659800000|2023-07-06 16:10:00|7565.1|7562.3|7548.8|7546|7565.9|7562.3|7547.8|7544.9|2015
1688660100000|2023-07-06 16:15:00|7547.9|7545.1|7561.6|7558.8|7562.7|7559|7539.9|7537.1|968
1688660400000|2023-07-06 16:20:00|7561.8|7559|7559.8|7557|7570.8|7568|7557.8|7554.1|731
1688660700000|2023-07-06 16:25:00|7559.9|7556.1|7567.8|7565|7570.8|7568|7555.6|7551.9|559
1688661000000|2023-07-06 16:30:00|7568.8|7566|7577.8|7574|7581.9|7579|7567.8|7564.9|1272
1688661300000|2023-07-06 16:35:00|7577.7|7573.9|7582.8|7580|7584.8|7582|7574.8|7572|1312
1688661600000|2023-07-06 16:40:00|7583.7|7579.9|7584.5|7581.7|7590.8|7588|7580.8|7577.9|1178
1688661900000|2023-07-06 16:45:00|7584.8|7582|7587.5|7584.7|7592.8|7589.9|7582.8|7579.9|772
1688662200000|2023-07-06 16:50:00|7587.7|7584.9|7595.5|7592.7|7597.8|7594.9|7587.5|7584|1766
1688662500000|2023-07-06 16:55:00|7595.7|7592.9|7611.8|7608|7613.7|7610|7595.5|7592|2356
1688662800000|2023-07-06 17:00:00|7611.9|7608.1|7645.3|7642.5|7650.3|7647.5|7611.8|7608.1|4401
1688663100000|2023-07-06 17:05:00|7645.4|7642.6|7625.6|7621.8|7650.7|7647.7|7618.8|7615.8|3427
1688663400000|2023-07-06 17:10:00|7624.8|7622|7625.3|7622.5|7635.6|7632.8|7621.5|7617.8|1850
1688663700000|2023-07-06 17:15:00|7625.5|7622.7|7624.5|7621.7|7630.5|7627.7|7621.6|7618.7|648
1688664000000|2023-07-06 17:20:00|7623.5|7620.7|7609.8|7607|7630.5|7626.8|7606.8|7603.8|839
1688664300000|2023-07-06 17:25:00|7609.6|7606.8|7605.8|7603|7614.6|7611|7602.8|7599.8|1064
1688664600000|2023-07-06 17:30:00|7606.6|7602.8|7620.8|7618|7622.8|7620|7605.6|7602.8|988
1688664900000|2023-07-06 17:35:00|7620.6|7616.8|7629.8|7626|7630.6|7627.8|7612.6|7608.8|809
1688665200000|2023-07-06 17:40:00|7629.6|7625.8|7641.5|7638.7|7644.5|7641.7|7629.5|7625.8|1606
1688665500000|2023-07-06 17:45:00|7641.4|7638.6|7645.4|7641.6|7649.4|7645.7|7641.4|7638.6|1089
1688665800000|2023-07-06 17:50:00|7644.5|7641.7|7641.5|7638.7|7652.5|7649.7|7639.4|7635.6|1323
1688666100000|2023-07-06 17:55:00|7641.4|7637.7|7640.5|7637.7|7643.4|7639.8|7634.5|7631.6|797
1688666400000|2023-07-06 18:00:00|7640.6|7636.8|7645|7642.2|7649.2|7646.2|7637.5|7634.6|1350
1688666700000|2023-07-06 18:05:00|7645.2|7642.4|7642.2|7638.4|7645.2|7642.4|7635.2|7632.4|574
1688667000000|2023-07-06 18:10:00|7642.1|7639.4|7647.1|7644.3|7659.1|7656.1|7641.4|7638.4|1431
1688667300000|2023-07-06 18:15:00|7648.1|7645.2|7649.1|7645.3|7652.1|7648.4|7642.4|7639.4|1046
1688667600000|2023-07-06 18:20:00|7648.2|7645.4|7659.1|7655.3|7659.2|7656.3|7647.2|7644.3|1426
1688667900000|2023-07-06 18:25:00|7659|7656.2|7643.5|7640.7|7663.1|7659.4|7640.6|7637.7|5743
1688668200000|2023-07-06 18:30:00|7643.6|7639.8|7651.6|7647.8|7652.6|7649.8|7642.5|7639.7|2405
1688668500000|2023-07-06 18:35:00|7651.5|7648.7|7658.5|7654.7|7659.5|7656.7|7650.7|7647.8|725
1688668800000|2023-07-06 18:40:00|7658.3|7654.5|7660.5|7656.7|7661.3|7657.8|7657.3|7654.5|391
1688669100000|2023-07-06 18:45:00|7660.3|7657.7|7658.5|7654.7|7663.3|7660.5|7658.2|7654.5|290
1688669400000|2023-07-06 18:50:00|7658.3|7655.5|7658.5|7655.7|7661.3|7657.7|7656.5|7652.8|213
1688669700000|2023-07-06 18:55:00|7659.3|7655.5|7664.3|7660.5|7664.5|7661.7|7659.3|7655.5|289
1688670000000|2023-07-06 19:00:00|7664.5|7661.5|7661.4|7658.6|7665.6|7662.7|7654.4|7651.5|272
1688670300000|2023-07-06 19:05:00|7660.4|7657.6|7658.4|7655.6|7661.6|7658.6|7658.3|7655.5|160
1688670600000|2023-07-06 19:10:00|7658.3|7655.5|7651.3|7647.5|7659.3|7656|7650.2|7646.5|148
1688670900000|2023-07-06 19:15:00|7651.2|7648.4|7648.3|7645.5|7652.2|7648.5|7648.3|7645.5|103
1688671200000|2023-07-06 19:20:00|7648.2|7645.4|7652.2|7649.4|7655.2|7651.5|7648.2|7645.4|134
1688671500000|2023-07-06 19:25:00|7653.2|7649.6|7650.4|7647.6|7654.2|7651.4|7650.3|7647.5|150
1688671800000|2023-07-06 19:30:00|7651.2|7648.4|7651.3|7647.5|7652.3|7649.4|7649.6|7646.8|201
1688672100000|2023-07-06 19:35:00|7650.4|7647.6|7651.4|7648.6|7652.3|7648.6|7648.4|7645.5|58
1688672400000|2023-07-06 19:40:00|7651.2|7648.4|7649.4|7646.6|7651.4|7648.6|7648.4|7645.5|108
1688672700000|2023-07-06 19:45:00|7650.3|7646.5|7650.4|7647.6|7651.2|7648.4|7648.4|7645.5|100
1688673000000|2023-07-06 19:50:00|7651.3|7647.5|7649.3|7645.5|7654.3|7650.6|7648.4|7645.5|216
1688673300000|2023-07-06 19:55:00|7648.4|7645.6|7651.4|7648.6|7654|7650.2|7648.4|7645.5|125
1688673600000|2023-07-06 20:00:00|7651.2|7648.4|7651|7648.2|7652.3|7649.4|7650.2|7646.5|236
1688673900000|2023-07-06 20:05:00|7651.2|7647.2|7648|7644.2|7652|7648.4|7647.2|7644.2|49
1688674200000|2023-07-06 20:10:00|7647.1|7644.3|7649.3|7645.5|7649.3|7645.6|7646.4|7643.3|211
1688674500000|2023-07-06 20:15:00|7649.1|7646.3|7648.3|7644.5|7650.1|7646.5|7646.4|7643.5|29
1688674800000|2023-07-06 20:20:00|7649.3|7645.5|7650.3|7646.5|7651.3|7647.6|7649.3|7645.5|35
1688675100000|2023-07-06 20:25:00|7649.4|7646.6|7647.4|7644.6|7649.4|7646.6|7647.4|7644.5|32
1688675400000|2023-07-06 20:30:00|7646.4|7643.6|7644.5|7640.7|7648.4|7644.7|7643.5|7640.7|171
1688675700000|2023-07-06 20:35:00|7643.5|7641.3|7644.4|7641.6|7645.5|7642.6|7643.4|7640.5|35
1688676000000|2023-07-06 20:40:00|7645.4|7642.6|7649.3|7645.5|7649.5|7645.7|7645.4|7641.7|33
1688676300000|2023-07-06 20:45:00|7649.4|7645.6|7652.4|7649.6|7652.6|7649.7|7648.4|7645.6|28
1688676600000|2023-07-06 20:50:00|7652.5|7648.7|7651.2|7647.4|7653.4|7649.8|7649.6|7646.7|130
1688676900000|2023-07-06 20:55:00|7651.4|7648.6|7650.5|7647.7|7653.2|7649.6|7648.4|7644.7|176
1688677200000|2023-07-06 21:00:00|7650.4|7646.6|7643.2|7640.4|7653.9|7647.1|7643.2|7640.4|14
1688677500000|2023-07-06 21:05:00|7644.9|7641.1|7643.9|7640.1|7645.6|7641.1|7643.5|7637.6|12
1688679000000|2023-07-06 21:30:00|7643.8|7640|7643.8|7640|7646.2|7640.2|7643.8|7638.4|4
1688679600000|2023-07-06 21:40:00|7643.5|7639.7|7641.3|7637.5|7643.5|7639.7|7641.3|7637.5|1
1688679900000|2023-07-06 21:45:00|7641.5|7637.7|7641.8|7638|7644.5|7639|7641.2|7636.7|9
1688680200000|2023-07-06 21:50:00|7642.2|7638.4|7642.8|7639|7643.3|7639.5|7641.8|7638|3
1688680500000|2023-07-06 21:55:00|7643.3|7640.5|7645.8|7642|7646.7|7642|7642.3|7637.8|8
1688688000000|2023-07-07 00:00:00|7645.3|7641.5|7642.4|7638.6|7647.1|7643.5|7640|7636.3|73
1688688300000|2023-07-07 00:05:00|7643|7639.2|7643.4|7639.6|7646.1|7642.4|7642.2|7638.6|29
1688688600000|2023-07-07 00:10:00|7643.1|7640.3|7641.4|7637.6|7645.4|7641.6|7639.1|7635.3|33
1688688900000|2023-07-07 00:15:00|7641.2|7638.4|7646.4|7642.6|7648.2|7644.6|7641.2|7638.4|42
1688689200000|2023-07-07 00:20:00|7645.2|7642.4|7647.2|7643.4|7647.2|7643.4|7643.2|7639.4|15
1688689500000|2023-07-07 00:25:00|7646.5|7642.7|7645.2|7641.4|7646.5|7643.4|7645.2|7641.4|4
1688689800000|2023-07-07 00:30:00|7645.1|7642.3|7651.1|7647.3|7651.4|7648.4|7645.1|7641.4|26
1688690100000|2023-07-07 00:35:00|7651.4|7647.6|7648.2|7645.4|7652.1|7648.4|7648|7644.3|53
1688690400000|2023-07-07 00:40:00|7648.4|7644.6|7647.1|7643.3|7649.2|7646.4|7645.1|7641.3|52
1688690700000|2023-07-07 00:45:00|7647.2|7643.4|7647.2|7643.4|7649.2|7645.4|7646.7|7642.9|35
1688691000000|2023-07-07 00:50:00|7647.3|7643.5|7649.1|7645.3|7649.3|7645.5|7645.2|7642.3|29
1688691300000|2023-07-07 00:55:00|7649|7646.2|7650.1|7646.3|7650.3|7647.4|7647|7643.3|39
1688691600000|2023-07-07 01:00:00|7650.3|7646.5|7643.1|7639.3|7654.2|7650.4|7639.9|7636.3|160
1688691900000|2023-07-07 01:05:00|7643.8|7640|7635.1|7631.3|7645.1|7641.4|7634.1|7631.3|146
1688692200000|2023-07-07 01:10:00|7634.1|7630.3|7636.9|7634.1|7637.1|7634.3|7632.2|7628.9|170
1688692500000|2023-07-07 01:15:00|7637.2|7634.4|7640.1|7636.3|7642.1|7638.4|7636.2|7633.3|221
1688692800000|2023-07-07 01:20:00|7641.1|7637.3|7636.1|7632.3|7641.1|7637.4|7635.1|7631.3|61
1688693100000|2023-07-07 01:25:00|7636.2|7633.4|7633.3|7629.5|7638.2|7635.3|7632.2|7628.5|122
1688693400000|2023-07-07 01:30:00|7633.1|7629.3|7639.2|7636.4|7643.2|7640.3|7633.1|7629.3|182
1688693700000|2023-07-07 01:35:00|7640.1|7636.3|7641.3|7637.5|7641.3|7638.4|7636.2|7632.5|96
1688694000000|2023-07-07 01:40:00|7641.2|7638.4|7643.1|7639.3|7644.3|7641.4|7641.1|7637.3|220
1688694300000|2023-07-07 01:45:00|7642.3|7638.5|7645.2|7642.4|7647.1|7643.4|7641.2|7638.3|80
1688694600000|2023-07-07 01:50:00|7645.3|7641.5|7638.2|7634.4|7645.3|7642.4|7636.2|7632.4|77
1688694900000|2023-07-07 01:55:00|7638|7634.2|7642|7638.2|7642|7638.4|7637|7634.2|28
1688695200000|2023-07-07 02:00:00|7641.7|7637.9|7643.2|7640.4|7647.3|7644.4|7641|7637.2|76
1688695500000|2023-07-07 02:05:00|7644|7640.2|7641|7638.2|7646|7642.2|7640.2|7636.4|52
1688695800000|2023-07-07 02:10:00|7642|7639|7642.8|7639|7644|7640.2|7639.9|7636.2|52
1688696100000|2023-07-07 02:15:00|7642.9|7639.1|7648|7645.2|7649|7645.4|7642.8|7639|59
1688696400000|2023-07-07 02:20:00|7647.9|7645.1|7648.9|7646.1|7649.9|7647|7644.9|7641.2|52
1688696700000|2023-07-07 02:25:00|7649.8|7646|7649.8|7646|7650|7647.1|7648.8|7645|31
1688697000000|2023-07-07 02:30:00|7649.9|7646.1|7650.8|7647|7655.4|7652.1|7648.9|7645.2|121
1688697300000|2023-07-07 02:35:00|7651|7647.2|7652|7648.2|7652.9|7650|7648.2|7645.1|50
1688697600000|2023-07-07 02:40:00|7652.8|7649|7656|7653.2|7656|7653.2|7648.9|7646|99
1688697900000|2023-07-07 02:45:00|7655.9|7653.1|7656.9|7654.1|7659.7|7656.1|7652.9|7649.9|195
1688698200000|2023-07-07 02:50:00|7657|7653.2|7660.9|7658.1|7661|7658.1|7655.9|7652.2|109
1688698500000|2023-07-07 02:55:00|7660.7|7656.9|7662.9|7659.1|7663|7659.2|7657.9|7654.9|381
1688698800000|2023-07-07 03:00:00|7663|7659.2|7664.5|7660.7|7666.9|7663.8|7660.7|7656.9|842
1688699100000|2023-07-07 03:05:00|7665.5|7661.7|7663.5|7659.7|7667|7663.7|7662.5|7658.9|62
1688699400000|2023-07-07 03:10:00|7662.5|7658.7|7664.5|7661.7|7664.5|7661.7|7660.6|7657.7|28
1688699700000|2023-07-07 03:15:00|7664.6|7660.8|7664.5|7660.7|7666.5|7662.8|7662.6|7659.7|56
1688700000000|2023-07-07 03:20:00|7664.7|7660.9|7663.5|7659.7|7665.6|7662.7|7662.5|7659.5|24
1688700300000|2023-07-07 03:25:00|7663.6|7660.8|7666.5|7662.7|7666.6|7663.7|7662.5|7659.5|124
1688700600000|2023-07-07 03:30:00|7665.5|7661.8|7665.4|7661.6|7666.6|7663.8|7664.6|7661.6|63
1688700900000|2023-07-07 03:35:00|7665.6|7661.8|7668.4|7665.6|7668.6|7665.6|7664.7|7661.8|277
1688701200000|2023-07-07 03:40:00|7668.6|7664.8|7666.4|7663.6|7668.6|7665.6|7665.6|7662.6|20
1688701500000|2023-07-07 03:45:00|7666.6|7663.8|7674.4|7670.6|7674.6|7671.6|7666.6|7663.6|332
1688701800000|2023-07-07 03:50:00|7673.6|7670.8|7672.4|7668.6|7674.6|7671.6|7671.6|7668.6|94
1688702100000|2023-07-07 03:55:00|7672.6|7669.8|7672.4|7669.6|7673.6|7670.6|7672.3|7668.6|29
1688702400000|2023-07-07 04:00:00|7673.4|7670.6|7673.4|7669.6|7675.3|7671.8|7671.6|7668.6|53
1688702700000|2023-07-07 04:05:00|7672.6|7669.8|7673.6|7670.8|7675.4|7671.6|7672.6|7669.6|8
1688703000000|2023-07-07 04:10:00|7673.4|7670.6|7674.4|7670.6|7674.4|7671.6|7672.6|7669.6|11
1688703300000|2023-07-07 04:15:00|7674.3|7671.5|7673.4|7669.6|7674.4|7671.6|7672.7|7669.6|15
1688703600000|2023-07-07 04:20:00|7672.6|7669.8|7671.4|7667.6|7673.4|7670.6|7670.5|7667.6|29
1688703900000|2023-07-07 04:25:00|7671.3|7668.5|7674.5|7670.7|7674.5|7671.7|7671.3|7667.6|14
1688704200000|2023-07-07 04:30:00|7673.7|7671.7|7673.5|7670.7|7674.5|7671.7|7673.5|7670.6|13
1688704500000|2023-07-07 04:35:00|7674.5|7670.9|7673.5|7670.7|7674.5|7671.7|7673.5|7670.6|48
1688704800000|2023-07-07 04:40:00|7674.5|7670.6|7674.4|7670.6|7674.5|7671.7|7673.5|7670.6|12
1688705100000|2023-07-07 04:45:00|7674.3|7671.5|7673.5|7670.7|7675.7|7672.7|7672.5|7669.6|108
1688705400000|2023-07-07 04:50:00|7674.4|7670.6|7673.5|7670.7|7675.5|7672.6|7673.5|7670.6|86
1688705700000|2023-07-07 04:55:00|7673.7|7669.9|7672.5|7669.7|7673.7|7669.9|7671.5|7668.6|124
1688706000000|2023-07-07 05:00:00|7673.4|7669.6|7672.4|7668.6|7673.7|7670.7|7671.5|7668.6|117
1688706300000|2023-07-07 05:05:00|7671.5|7668.7|7677.4|7673.6|7678.5|7675.6|7670.5|7667.6|70
1688706600000|2023-07-07 05:10:00|7677.5|7673.7|7679.5|7675.7|7680.4|7677.4|7676.5|7673.6|138
1688706900000|2023-07-07 05:15:00|7679.4|7675.6|7681.5|7678.7|7682.6|7679.7|7679.4|7675.6|122
1688707200000|2023-07-07 05:20:00|7682.4|7678.6|7681.4|7677.6|7682.4|7679.6|7680.4|7677.6|222
1688707500000|2023-07-07 05:25:00|7680.5|7677.7|7680.5|7676.7|7682.6|7679.7|7679.4|7676.4|55
1688707800000|2023-07-07 05:30:00|7680.4|7677.6|7683.5|7680.7|7685.6|7682.7|7680.4|7676.6|285
1688708100000|2023-07-07 05:35:00|7684.4|7680.6|7689.4|7686.6|7690.5|7686.7|7683.5|7680.6|221
1688708400000|2023-07-07 05:40:00|7690.2|7686.4|7685.4|7682.6|7690.5|7687.7|7683.4|7680.4|208
1688708700000|2023-07-07 05:45:00|7686.4|7682.4|7684.5|7680.7|7686.4|7682.7|7679.4|7676.4|255
1688709000000|2023-07-07 05:50:00|7684.4|7680.6|7687.5|7684.7|7687.6|7684.7|7683.4|7680.6|107
1688709300000|2023-07-07 05:55:00|7687.6|7684.8|7688.3|7684.5|7689.5|7686.7|7685.3|7682.5|102
1688709600000|2023-07-07 06:00:00|7687.5|7684.7|7689.3|7685.5|7690.5|7687.7|7686.3|7683.5|672
1688709900000|2023-07-07 06:05:00|7688.5|7685.7|7685.1|7681.3|7690.1|7686.5|7685.1|7681.3|504
1688710200000|2023-07-07 06:10:00|7684.2|7681.4|7689.2|7686.4|7690.3|7686.7|7682.2|7678.8|362
1688710500000|2023-07-07 06:15:00|7690.1|7686.3|7686.3|7683.5|7693.5|7690.7|7683.2|7679.5|565
1688710800000|2023-07-07 06:20:00|7686.2|7683.4|7676.5|7673.7|7687.3|7684.5|7676.5|7673.5|220
1688711100000|2023-07-07 06:25:00|7675.7|7672.9|7673.5|7670.7|7675.7|7672.9|7669.6|7666.8|289
1688711400000|2023-07-07 06:30:00|7674.3|7670.5|7676.2|7673.4|7678.3|7675.3|7674.2|7670.5|343
1688711700000|2023-07-07 06:35:00|7677.2|7673.5|7679.5|7676.7|7679.5|7676.7|7675.5|7672.5|341
1688712000000|2023-07-07 06:40:00|7679.2|7676.4|7676.3|7672.5|7681.2|7678.2|7675.3|7671.6|178
1688712300000|2023-07-07 06:45:00|7677.2|7673.5|7676.3|7672.5|7677.4|7674.5|7675.3|7671.6|133
1688712600000|2023-07-07 06:50:00|7675.6|7671.8|7672.2|7669.4|7676.3|7672.6|7670.3|7667.4|158
1688712900000|2023-07-07 06:55:00|7673.2|7669.2|7674.2|7671.4|7676.2|7673.4|7671.2|7668|241
1688713200000|2023-07-07 07:00:00|7674.3|7671.5|7689|7685.2|7692.3|7689.4|7672.3|7669.4|1474
1688713500000|2023-07-07 07:05:00|7689.3|7685.5|7697.3|7694.5|7702.3|7699.5|7689.2|7685.5|2064
1688713800000|2023-07-07 07:10:00|7697.4|7693.6|7696.2|7692.4|7699.3|7696.4|7694.3|7691.4|737
1688714100000|2023-07-07 07:15:00|7695.3|7692.5|7697.2|7694.4|7702.2|7699.4|7695.2|7692.4|493
1688714400000|2023-07-07 07:20:00|7697.3|7694.5|7680.4|7677.6|7698.2|7695.2|7671.4|7668.5|1082
1688714700000|2023-07-07 07:25:00|7680.6|7677.8|7676.4|7673.6|7687.4|7684.6|7675.4|7672.5|677
1688715000000|2023-07-07 07:30:00|7677.3|7673.5|7691.3|7687.5|7697|7693.3|7673.6|7670.3|1097
1688715300000|2023-07-07 07:35:00|7691.1|7687.3|7695.4|7692.6|7698.3|7695.5|7688.4|7685.6|1023
1688715600000|2023-07-07 07:40:00|7694.3|7691.5|7684.1|7681.3|7697.3|7694.5|7679.3|7676.3|908
1688715900000|2023-07-07 07:45:00|7684.3|7681.5|7681.4|7677.6|7687.1|7683.5|7676.3|7672.5|899
1688716200000|2023-07-07 07:50:00|7681.3|7677.5|7682|7678.2|7684.1|7680.5|7673.3|7670.5|444
1688716500000|2023-07-07 07:55:00|7682.3|7678.5|7685.3|7681.5|7686.6|7683.3|7672.7|7669.9|800
1688716800000|2023-07-07 08:00:00|7683.7|7680.9|7675.3|7671.5|7686.3|7683.3|7673.4|7670.5|806
1688717100000|2023-07-07 08:05:00|7675.4|7671.6|7664.4|7661.6|7678.3|7674.6|7658.3|7654.5|1377
1688717400000|2023-07-07 08:10:00|7665.3|7661.5|7669.2|7665.4|7669.2|7666.4|7656.3|7653|725
1688717700000|2023-07-07 08:15:00|7668.4|7665.6|7675.6|7672.8|7676.2|7673.3|7667.4|7664.1|1100
1688718000000|2023-07-07 08:20:00|7675.1|7672.3|7666.1|7663.3|7675.2|7672.3|7665.1|7662.3|956
1688718300000|2023-07-07 08:25:00|7667.1|7664.3|7670.1|7667.3|7676.6|7673.3|7667.1|7664.3|2849
1688718600000|2023-07-07 08:30:00|7670.2|7666.3|7655.5|7651.7|7676.2|7673.3|7652.5|7649.7|3177
1688718900000|2023-07-07 08:35:00|7655.4|7652.6|7660.1|7657.3|7664.2|7660.9|7652.4|7648.7|1353
1688719200000|2023-07-07 08:40:00|7660.4|7657.6|7652.2|7648.4|7660.5|7657.6|7648.4|7644.6|803
1688719500000|2023-07-07 08:45:00|7652.5|7648.7|7641|7637.2|7654.4|7650.7|7639.9|7637|1730
1688719800000|2023-07-07 08:50:00|7640.9|7637.1|7645.9|7643.1|7650.8|7648|7633.9|7631.1|1533
1688720100000|2023-07-07 08:55:00|7645.8|7642|7637|7634.2|7647.9|7645.1|7630.2|7627.2|1316
1688720400000|2023-07-07 09:00:00|7637.2|7633.4|7651.8|7649|7655.8|7652.8|7634.2|7630.5|3788
1688720700000|2023-07-07 09:05:00|7651.9|7648.1|7660.6|7657.8|7661.6|7658.7|7646.3|7643|621
1688721000000|2023-07-07 09:10:00|7660.5|7657.7|7660.7|7656.9|7664.5|7660.8|7653.8|7650.7|660
1688721300000|2023-07-07 09:15:00|7660.5|7656.7|7667.6|7664.8|7670.7|7667.8|7657.6|7654.7|721
1688721600000|2023-07-07 09:20:00|7667.7|7663.9|7667.6|7664.8|7670.6|7666.8|7661.6|7658.8|525
1688721900000|2023-07-07 09:25:00|7667.5|7664.7|7665.7|7661.9|7670.7|7667.8|7664.5|7660.8|609
1688722200000|2023-07-07 09:30:00|7664.7|7660.9|7666.7|7662.9|7667.7|7664.8|7662.6|7659.7|883
1688722500000|2023-07-07 09:35:00|7666.6|7663.8|7677.6|7674.8|7682.5|7678.8|7665.6|7662.8|715
1688722800000|2023-07-07 09:40:00|7678.6|7675.8|7685.2|7682.4|7686.3|7683.5|7677.6|7674.7|1154
1688723100000|2023-07-07 09:45:00|7684.5|7681.7|7682.2|7679.4|7685.3|7682.4|7680.2|7677.4|901
1688723400000|2023-07-07 09:50:00|7683.2|7680.4|7676.7|7673.9|7685.2|7682.4|7676.6|7672.9|1334
1688723700000|2023-07-07 09:55:00|7676.6|7673.8|7684.6|7681.8|7686.7|7683.9|7676.6|7673.8|963
1688724000000|2023-07-07 10:00:00|7684.4|7680.6|7688.4|7684.6|7688.4|7685.6|7679.4|7676.6|559
1688724300000|2023-07-07 10:05:00|7688.3|7684.5|7689.2|7686.4|7691.3|7688.5|7687.2|7684.2|911
1688724600000|2023-07-07 10:10:00|7690.2|7687.5|7687.2|7684.4|7690.4|7687.5|7684.2|7680.4|670
1688724900000|2023-07-07 10:15:00|7686.7|7683.4|7690.2|7686.4|7691.3|7688.4|7686.3|7683|635
1688725200000|2023-07-07 10:20:00|7689.3|7686.5|7687.3|7683.5|7690.3|7687.4|7685.3|7682.4|463
1688725500000|2023-07-07 10:25:00|7686.3|7683.4|7682.3|7679.5|7691.2|7688.4|7682.2|7678.4|860
1688725800000|2023-07-07 10:30:00|7683.2|7679.4|7676.4|7673.6|7684.2|7680.5|7675.4|7672.1|737
1688726100000|2023-07-07 10:35:00|7677.3|7674.5|7666.3|7663.5|7677.4|7674.5|7666.3|7663.5|586
1688726400000|2023-07-07 10:40:00|7666.4|7662.6|7669.3|7666.5|7672.1|7668.5|7664.4|7661.6|258
1688726700000|2023-07-07 10:45:00|7667.3|7664.5|7675.3|7671.5|7676.3|7673.5|7667.1|7663.5|228
1688727000000|2023-07-07 10:50:00|7674.3|7671.6|7682|7679.2|7682.9|7679.2|7673.3|7670.3|940
1688727300000|2023-07-07 10:55:00|7682.9|7679.1|7680|7676.2|7682.9|7679.2|7677|7674.1|192
1688727600000|2023-07-07 11:00:00|7679.9|7677.1|7685.9|7682.1|7686.1|7683.3|7679.9|7677.1|365
1688727900000|2023-07-07 11:05:00|7685|7682.2|7682.1|7679.3|7685|7682.2|7682|7679.2|434
1688728200000|2023-07-07 11:10:00|7682|7679.2|7680.1|7676.3|7683|7680.2|7676.8|7673.2|397
1688728500000|2023-07-07 11:15:00|7679|7676.2|7674.1|7671.3|7681|7677.2|7667.8|7664.2|771
1688728800000|2023-07-07 11:20:00|7674|7671.2|7673.3|7669.5|7679|7676.2|7671.1|7668.3|554
1688729100000|2023-07-07 11:25:00|7673.1|7670.3|7674.4|7671.6|7677.2|7674.4|7673.1|7670.3|150
1688729400000|2023-07-07 11:30:00|7674.2|7671.4|7676.1|7673.3|7684.4|7681.4|7674.2|7670.6|366
1688729700000|2023-07-07 11:35:00|7676.2|7673.4|7669.4|7665.6|7676.4|7673.6|7668.2|7665.4|333
1688730000000|2023-07-07 11:40:00|7669.2|7666.4|7670.4|7666.6|7671.4|7668.4|7666.4|7663.6|197
1688730300000|2023-07-07 11:45:00|7669.2|7666.4|7673.2|7669.4|7673.4|7670.4|7669.2|7665.6|269
1688730600000|2023-07-07 11:50:00|7673.1|7670.3|7661.4|7658.6|7673.2|7670.4|7661.2|7657.6|2195
1688730900000|2023-07-07 11:55:00|7660.4|7657.6|7658.4|7654.6|7663.4|7660.4|7657.2|7654.3|349
1688731200000|2023-07-07 12:00:00|7657.4|7653.6|7655.5|7652.7|7664.4|7661.4|7652.6|7649.8|1095
1688731500000|2023-07-07 12:05:00|7654.8|7652|7648.6|7644.8|7655.5|7652.7|7645.8|7642.8|1487
1688731800000|2023-07-07 12:10:00|7647.6|7643.8|7650.5|7647.7|7650.6|7647.7|7642.6|7639.7|543
1688732100000|2023-07-07 12:15:00|7650.6|7646.8|7644.5|7640.7|7650.6|7647.7|7642.6|7639.7|324
1688732400000|2023-07-07 12:20:00|7643.8|7641|7649.6|7645.8|7651.5|7648.2|7642.6|7639.7|447
1688732700000|2023-07-07 12:25:00|7648.6|7645.7|7658.5|7654.7|7658.5|7655.5|7644.5|7641.5|558
1688733000000|2023-07-07 12:30:00|7659.5|7655.7|7679.6|7675.8|7687.5|7683.7|7659.5|7655.7|3993
1688733300000|2023-07-07 12:35:00|7679.5|7675.7|7674.3|7670.5|7683.5|7680.7|7668.5|7664.7|1483
1688733600000|2023-07-07 12:40:00|7674.5|7671.7|7658.5|7655.7|7675.5|7672.4|7638.5|7634.7|2656
1688733900000|2023-07-07 12:45:00|7659.3|7655.5|7666.3|7663.5|7667.6|7664.7|7651.5|7648.7|605
1688734200000|2023-07-07 12:50:00|7666.5|7663.7|7671.3|7667.5|7676.5|7673.7|7666.3|7663.4|808
1688734500000|2023-07-07 12:55:00|7671.5|7668.5|7663.5|7659.7|7676.6|7673.8|7660.3|7657.5|765
1688734800000|2023-07-07 13:00:00|7663.6|7659.8|7639.7|7636.9|7663.6|7660.5|7627.6|7624.8|3196
1688735100000|2023-07-07 13:05:00|7638.7|7634.9|7615|7612.2|7638.7|7635.1|7596.1|7593.3|5384
1688735400000|2023-07-07 13:10:00|7616|7613.2|7626.7|7623.9|7634.6|7631.1|7602.8|7599.3|2742
1688735700000|2023-07-07 13:15:00|7627.7|7624.9|7609.9|7607.1|7630.7|7627.9|7608|7605.1|1385
1688736000000|2023-07-07 13:20:00|7610|7607.2|7620.9|7617.1|7625|7622.2|7610|7607.2|961
1688736300000|2023-07-07 13:25:00|7621|7617.2|7621.1|7617.3|7631.9|7629.1|7617.6|7614.3|1355
1688736600000|2023-07-07 13:30:00|7620.9|7617.1|7655.4|7652.6|7655.7|7652.8|7617|7614.2|2379
1688736900000|2023-07-07 13:35:00|7656.2|7653.4|7660.4|7657.6|7670.4|7667.6|7645.6|7641.8|2766
1688737200000|2023-07-07 13:40:00|7659.6|7655.8|7679.4|7676.6|7681.6|7678.6|7658.4|7655.5|2389
1688737500000|2023-07-07 13:45:00|7679.3|7675.6|7713|7710.2|7714.1|7711.2|7672.3|7669.5|5541
1688737800000|2023-07-07 13:50:00|7714|7711.2|7707.1|7704.3|7730|7727.1|7706.1|7703.2|4296
1688738100000|2023-07-07 13:55:00|7708|7704.2|7727|7724.2|7729.1|7726.3|7707.1|7704.2|2262
1688738400000|2023-07-07 14:00:00|7728|7724.7|7730.7|7727.9|7737.9|7734.9|7723.6|7719.9|4557
1688738700000|2023-07-07 14:05:00|7729.9|7727.1|7730.9|7728.1|7734.7|7731.9|7725.7|7722.9|1453
1688739000000|2023-07-07 14:10:00|7730.7|7727.9|7732|7729.2|7740|7737.1|7729.7|7726.1|3014
1688739300000|2023-07-07 14:15:00|7732.9|7730.1|7725.8|7723|7738|7735.1|7716.1|7712.8|2252
1688739600000|2023-07-07 14:20:00|7726|7723.2|7726|7722.2|7731.1|7728.2|7718|7714.3|1007
1688739900000|2023-07-07 14:25:00|7726.1|7723.2|7732.1|7729.3|7733.3|7730.3|7720.1|7717.2|896
1688740200000|2023-07-07 14:30:00|7733|7729.2|7745.7|7742.9|7747.7|7744.9|7730|7727.2|4429
1688740500000|2023-07-07 14:35:00|7745|7742.2|7749|7746.2|7749.3|7746.5|7740.7|7737|3394
1688740800000|2023-07-07 14:40:00|7748.3|7745.5|7745.7|7742.9|7753.7|7750.9|7741.7|7738.9|3058
1688741100000|2023-07-07 14:45:00|7746.7|7743.9|7749.7|7746.9|7749.8|7746.9|7740|7737.2|1445
1688741400000|2023-07-07 14:50:00|7748.8|7746|7751.7|7747.9|7754.8|7751.9|7744.7|7741.9|1443
1688741700000|2023-07-07 14:55:00|7750.8|7748|7758.7|7755.9|7761.8|7759|7749.7|7746.9|2488
1688742000000|2023-07-07 15:00:00|7758|7755.2|7766.4|7763.6|7770.5|7767.6|7757.8|7754.9|3705
1688742300000|2023-07-07 15:05:00|7765.5|7762.7|7746.7|7743.9|7768.4|7765.6|7743.7|7740.9|2257
1688742600000|2023-07-07 15:10:00|7746.5|7743.7|7732.8|7730|7746.7|7743.9|7720.7|7717.9|1870
1688742900000|2023-07-07 15:15:00|7732.7|7729.9|7741.8|7738|7746.7|7743|7730.8|7727.9|1555
1688743200000|2023-07-07 15:20:00|7741.7|7737.9|7740.7|7737.9|7742.8|7740|7721.8|7718.9|2102
1688743500000|2023-07-07 15:25:00|7740.5|7737.7|7748.4|7745.6|7752.7|7749.9|7735.7|7732.7|4301
1688743800000|2023-07-07 15:30:00|7747.5|7744.7|7759.2|7756.4|7762.2|7759.4|7747.5|7744.6|4389
1688744100000|2023-07-07 15:35:00|7759.4|7756.6|7767.2|7764.4|7767.2|7764.4|7759.2|7756.3|1337
1688744400000|2023-07-07 15:40:00|7767.9|7765.1|7758.4|7755.6|7768.2|7765.3|7758.2|7755.4|2100
1688744700000|2023-07-07 15:45:00|7758.2|7755.4|7757.2|7754.4|7762.2|7759.4|7754.1|7751.3|771
1688745000000|2023-07-07 15:50:00|7757.1|7754.3|7765.2|7762.4|7767.1|7764.3|7755.1|7752.3|1523
1688745300000|2023-07-07 15:55:00|7766.1|7762.3|7766.1|7763.3|7769.1|7766.3|7762.4|7758.6|3179
1688745600000|2023-07-07 16:00:00|7765.9|7763.1|7760.1|7757.3|7769.2|7766.3|7755.1|7752.3|1436
1688745900000|2023-07-07 16:05:00|7759.4|7756.6|7757.2|7754.4|7760.1|7756.6|7752.2|7749.3|804
1688746200000|2023-07-07 16:10:00|7757.3|7754.5|7759.2|7756.4|7762.1|7759.3|7754.2|7751.3|1404
1688746500000|2023-07-07 16:15:00|7759.1|7756.3|7761.1|7758.3|7765.1|7762.3|7757.2|7754.3|872
1688746800000|2023-07-07 16:20:00|7761.2|7758.4|7767.1|7763.3|7768.1|7765.1|7761.2|7758.3|1702
1688747100000|2023-07-07 16:25:00|7766.2|7763.4|7766.8|7764|7767.9|7765|7762.6|7759|700
1688747400000|2023-07-07 16:30:00|7766.9|7764.1|7774|7771.2|7776|7773.1|7766|7763|1962
1688747700000|2023-07-07 16:35:00|7774.9|7771.1|7777.8|7774|7778.8|7775.5|7771.9|7769.1|1279
1688748000000|2023-07-07 16:40:00|7777|7775|7783.9|7781.1|7783.9|7781.1|7773.9|7771.1|1584
1688748300000|2023-07-07 16:45:00|7783.2|7780.4|7781.8|7778|7785.9|7783.1|7778.9|7776.1|1487
1688748600000|2023-07-07 16:50:00|7781.9|7778.1|7777|7774.2|7781.9|7779.1|7774.7|7771.9|1230
1688748900000|2023-07-07 16:55:00|7777.9|7774.1|7785.7|7782.9|7789|7786.2|7776.9|7774.1|3017
1688749200000|2023-07-07 17:00:00|7786.7|7783.1|7777.7|7774.9|7786.7|7783.8|7775.7|7772.9|1796
1688749500000|2023-07-07 17:05:00|7779.2|7776.4|7783.6|7780.8|7786.6|7783.8|7778.5|7775.7|1117
1688749800000|2023-07-07 17:10:00|7784.5|7780.7|7776.7|7773.9|7784.6|7780.9|7775.7|7772.9|1068
1688750100000|2023-07-07 17:15:00|7776.6|7773.8|7780.4|7776.6|7784.6|7781.8|7773.6|7770.8|803
1688750400000|2023-07-07 17:20:00|7779.6|7776.8|7783.4|7779.6|7785.7|7782.8|7779.6|7776.6|560
1688750700000|2023-07-07 17:25:00|7784.4|7780.6|7790.4|7787.6|7790.4|7787.6|7783.4|7779.6|1141
1688751000000|2023-07-07 17:30:00|7793.4|7790.6|7789.3|7786.5|7793.6|7790.8|7784.4|7781.5|2259
1688751300000|2023-07-07 17:35:00|7789.4|7785.6|7783.6|7779.8|7789.4|7786.5|7780.6|7777.6|1112
1688751600000|2023-07-07 17:40:00|7783.7|7779.9|7789.1|7786.3|7790.3|7787.5|7782.6|7779.6|2059
1688751900000|2023-07-07 17:45:00|7788.1|7785.3|7784|7781.2|7789.3|7786.3|7780.1|7777.3|2244
1688752200000|2023-07-07 17:50:00|7783.9|7781.1|7789.8|7787|7790.3|7787.3|7781|7778.1|2539
1688752500000|2023-07-07 17:55:00|7790|7786.2|7793.8|7791|7795|7792|7787.8|7785|2941
1688752800000|2023-07-07 18:00:00|7794.8|7792|7791.7|7787.9|7794.8|7792|7787.7|7784.9|1594
1688753100000|2023-07-07 18:05:00|7791.6|7788.8|7792|7789.2|7795|7792|7790.7|7787.8|1153
1688753400000|2023-07-07 18:10:00|7792.8|7789|7797|7794.2|7801.8|7798.9|7790|7787.2|3231
1688753700000|2023-07-07 18:15:00|7796.8|7794|7811|7808.2|7816.5|7812.9|7795.8|7792.9|5602
1688754000000|2023-07-07 18:20:00|7811.8|7808|7824.5|7821.7|7825|7821.7|7810|7807.2|3525
1688754300000|2023-07-07 18:25:00|7823.7|7820.9|7843.8|7841|7843.8|7841|7819.5|7816.7|12798
1688754600000|2023-07-07 18:30:00|7843.7|7840.9|7838.7|7835.9|7844.7|7841|7832.8|7830|4714
1688754900000|2023-07-07 18:35:00|7839.5|7836.7|7831.8|7829|7840.7|7837.9|7831.8|7829|1868
1688755200000|2023-07-07 18:40:00|7831.7|7828.9|7826.7|7823.9|7831.8|7828.9|7824.7|7821|734
1688755500000|2023-07-07 18:45:00|7826.8|7823|7831.5|7828.7|7832.8|7829.9|7825.8|7822.9|1140
1688755800000|2023-07-07 18:50:00|7831.7|7828.9|7829.5|7826.7|7834.5|7830.9|7827.5|7824.7|1033
1688756100000|2023-07-07 18:55:00|7829.7|7826.9|7835.6|7832.8|7836.6|7833.8|7827.7|7824.9|1092
1688756400000|2023-07-07 19:00:00|7835.8|7832|7834.6|7831.8|7839.5|7836.7|7833.6|7830.7|1096
1688756700000|2023-07-07 19:05:00|7835.5|7832.7|7833.6|7830.8|7835.6|7832.7|7830.5|7827.7|475
1688757000000|2023-07-07 19:10:00|7834.5|7830.7|7831.6|7828.8|7834.8|7831.8|7831.6|7828.8|307
1688757300000|2023-07-07 19:15:00|7831.5|7828.7|7833.5|7829.7|7833.5|7830.7|7829.8|7826.8|182
1688757600000|2023-07-07 19:20:00|7832.6|7829.8|7832.5|7829.7|7832.6|7829.8|7827.6|7824.7|206
1688757900000|2023-07-07 19:25:00|7832.6|7829.8|7835.6|7832.8|7837.5|7833.8|7832.6|7829.7|161
1688758200000|2023-07-07 19:30:00|7836.5|7832.7|7837.5|7833.7|7837.5|7834.7|7831.6|7828.7|379
1688758500000|2023-07-07 19:35:00|7837.3|7834.5|7832.6|7829.8|7837.6|7834.7|7832.5|7829.7|130
1688758800000|2023-07-07 19:40:00|7832.5|7829.7|7820.5|7817.7|7832.5|7829.7|7819.6|7816.8|536
1688759100000|2023-07-07 19:45:00|7819.6|7816.8|7814|7811.2|7822.5|7819.5|7814|7810.4|1059
1688759400000|2023-07-07 19:50:00|7814.2|7811.4|7823.2|7819.4|7824.5|7821.4|7812.3|7809|287
1688759700000|2023-07-07 19:55:00|7822.3|7819.5|7819.2|7815.4|7822.3|7819.5|7815.3|7812.5|559
1688760000000|2023-07-07 20:00:00|7818.3|7815.5|7818.4|7814.6|7820.5|7817.5|7816.3|7812.5|238
1688760300000|2023-07-07 20:05:00|7818.3|7815.5|7822.2|7818.4|7822.3|7818.5|7817.4|7813.6|105
1688760600000|2023-07-07 20:10:00|7822.3|7818.5|7822.2|7818.4|7824.4|7820.6|7821.2|7817.4|160
1688760900000|2023-07-07 20:15:00|7821.4|7817.6|7819.1|7815.3|7821.8|7818.5|7816.3|7812.6|247
1688761200000|2023-07-07 20:20:00|7818.4|7814.6|7821.1|7817.3|7821.4|7818.5|7816.3|7813.3|220
1688761500000|2023-07-07 20:25:00|7821.3|7817.5|7819.1|7815.3|7822.1|7818.5|7819.1|7815.3|83
1688761800000|2023-07-07 20:30:00|7819.4|7815.6|7821.1|7817.3|7821.1|7817.5|7816.1|7813.3|90
1688762100000|2023-07-07 20:35:00|7820.3|7817.5|7822.4|7818.6|7822.4|7819.6|7820.3|7816.5|47
1688762400000|2023-07-07 20:40:00|7822.3|7819.5|7820.3|7816.5|7823.1|7819.5|7819.3|7815.7|162
1688762700000|2023-07-07 20:45:00|7820.4|7816.6|7821.4|7817.6|7822.4|7818.6|7819.3|7815.6|143
1688763000000|2023-07-07 20:50:00|7821.3|7817.5|7821.3|7817.5|7825|7821.5|7820.3|7816.6|67
1688763300000|2023-07-07 20:55:00|7821.4|7817.6|7819.3|7815.5|7826.3|7820.5|7819.3|7814.5|129
1688940000000|2023-07-09 22:00:00|7835.6|7831.8|7809.9|7806.1|7838.4|7832.6|7805.9|7801|277
1688940300000|2023-07-09 22:05:00|7809.8|7807|7808.8|7805|7814.9|7812.1|7807.8|7804.1|96
1688940600000|2023-07-09 22:10:00|7808.9|7805.1|7812.6|7808.8|7814.1|7811.3|7808.8|7805.1|103
1688940900000|2023-07-09 22:15:00|7812.3|7808.5|7813.9|7811.1|7813.9|7811.1|7808.9|7805.1|50
1688941200000|2023-07-09 22:20:00|7810.3|7807.5|7812.3|7808.5|7812.3|7808.7|7809.3|7805.5|323
1688941500000|2023-07-09 22:25:00|7813.3|7809.5|7814.1|7810.3|7814.3|7811.3|7813.1|7809.5|105
1688941800000|2023-07-09 22:30:00|7813.1|7809.5|7809.1|7806.3|7813.3|7809.5|7809.1|7806.3|2
1688942100000|2023-07-09 22:35:00|7812.4|7808.6|7809.9|7806.1|7814.3|7810.5|7809.6|7805.8|39
1688942400000|2023-07-09 22:40:00|7809.4|7805.6|7814.1|7810.3|7814.1|7810.3|7809.1|7805.5|17
1688942700000|2023-07-09 22:45:00|7814.3|7810.5|7810.3|7806.5|7814.3|7810.5|7810.3|7806.5|28
1688943000000|2023-07-09 22:50:00|7809.4|7806.6|7814.2|7810.4|7814.4|7811.4|7808.3|7804.6|172
1688943300000|2023-07-09 22:55:00|7812.7|7808.9|7814.2|7810.4|7814.4|7811.4|7810.7|7806.9|13
1688943600000|2023-07-09 23:00:00|7814.4|7810.6|7812.2|7808.4|7814.4|7810.6|7812.2|7808.4|24
1688943900000|2023-07-09 23:05:00|7811.4|7807.6|7811.2|7807.4|7811.4|7807.6|7808.1|7804.4|15
1688944200000|2023-07-09 23:10:00|7810.4|7806.6|7809.2|7805.4|7810.4|7806.6|7809.2|7805.4|7
1688944500000|2023-07-09 23:15:00|7808.4|7805.6|7809.4|7805.6|7812.2|7808.4|7808.1|7804.4|19
1688944800000|2023-07-09 23:20:00|7810|7806.2|7812.4|7808.6|7814.4|7811.4|7808|7804.6|63
1688945100000|2023-07-09 23:25:00|7813.2|7809.4|7807.2|7803.4|7813.2|7809.4|7807.2|7803.4|30
1688945400000|2023-07-09 23:30:00|7806.2|7803.2|7805|7801.2|7807.2|7803.4|7803.4|7800.6|35
1688945700000|2023-07-09 23:35:00|7805.2|7801.4|7808.2|7805.4|7809.2|7805.4|7804.2|7800.6|12
1688946000000|2023-07-09 23:40:00|7807.7|7803.9|7803.4|7799.6|7807.7|7803.9|7802.2|7799.4|37
1688946300000|2023-07-09 23:45:00|7802.2|7799.4|7804.2|7800.4|7804.2|7800.4|7801.2|7798|6
1688946600000|2023-07-09 23:50:00|7803.4|7800.6|7807.4|7803.6|7808.2|7804.4|7803.2|7800.4|5
1688946900000|2023-07-09 23:55:00|7808|7804.2|7811.2|7807.4|7811.2|7807.4|7808|7804.2|10
1688947200000|2023-07-10 00:00:00|7810.4|7807.6|7799.2|7796.4|7814.2|7810.4|7798.8|7795.4|82
1688947500000|2023-07-10 00:05:00|7799.5|7796.7|7804.2|7801.4|7806|7802.4|7798.4|7795.6|44
1688947800000|2023-07-10 00:10:00|7804.4|7801.6|7799.4|7795.6|7807.4|7803.6|7799.2|7795.6|55
1688948100000|2023-07-10 00:15:00|7799.2|7795.4|7802.4|7798.6|7803|7800.2|7798.2|7795.2|80
1688948400000|2023-07-10 00:20:00|7802.2|7799.4|7803.2|7799.4|7805.2|7801.6|7799.9|7796.2|55
1688948700000|2023-07-10 00:25:00|7802.2|7799|7802.3|7799.5|7804.2|7800.5|7801.2|7797.5|31
1688949000000|2023-07-10 00:30:00|7802.2|7799.4|7801.3|7797.5|7804.3|7800.5|7800.2|7796.5|79
1688949300000|2023-07-10 00:35:00|7800.3|7797.4|7800.2|7797.4|7803.2|7799.4|7800.2|7796.5|27
1688949600000|2023-07-10 00:40:00|7799.2|7796.4|7803.2|7799.4|7803.3|7799.5|7799.2|7795.4|29
1688949900000|2023-07-10 00:45:00|7802.2|7798.5|7799|7795.2|7802.3|7798.5|7796.2|7793|88
1688950200000|2023-07-10 00:50:00|7799.1|7795.3|7798.1|7794.3|7799.1|7795.5|7795.3|7792.3|73
1688950500000|2023-07-10 00:55:00|7799.3|7795.5|7798.1|7794.3|7802|7798.3|7797.1|7794.3|63
1688950800000|2023-07-10 01:00:00|7799.1|7795.3|7808.1|7804.3|7810.3|7807.3|7799.1|7795.3|419
1688951100000|2023-07-10 01:05:00|7808|7805.2|7814|7811.2|7814.3|7811.5|7807|7803.3|538
1688951400000|2023-07-10 01:10:00|7813.8|7811|7815.6|7812.8|7824.6|7820.8|7813.6|7810.2|324
1688951700000|2023-07-10 01:15:00|7815.8|7813|7820.9|7817.1|7823.8|7820|7814.8|7811.8|126
1688952000000|2023-07-10 01:20:00|7819.8|7817|7825.8|7822|7825.9|7823|7817.8|7814.1|103
1688952300000|2023-07-10 01:25:00|7824.9|7821.1|7826.6|7822.8|7830.8|7827|7824.8|7821|102
1688952600000|2023-07-10 01:30:00|7826.8|7823|7823.9|7820.1|7828.6|7825|7821.9|7819|54
1688952900000|2023-07-10 01:35:00|7822.9|7820|7813.9|7810.1|7822.9|7820|7809.9|7806.1|133
1688953200000|2023-07-10 01:40:00|7812.7|7809.9|7817.9|7814.1|7818.3|7815.3|7812.7|7809.9|64
1688953500000|2023-07-10 01:45:00|7818.9|7815.1|7811.7|7807.9|7820.1|7816.3|7802.7|7799.8|408
1688953800000|2023-07-10 01:50:00|7811.9|7808.1|7812.7|7809.9|7812.7|7809.9|7806.7|7803.8|281
1688954100000|2023-07-10 01:55:00|7812.6|7809.8|7816.7|7813.9|7817.9|7814.9|7811.7|7808.8|74
1688954400000|2023-07-10 02:00:00|7817.6|7813.8|7815.9|7812.1|7821.9|7818.3|7814.4|7810.7|82
1688954700000|2023-07-10 02:05:00|7815.5|7811.7|7814.7|7810.9|7816.5|7813.2|7811.7|7808.7|52
1688955000000|2023-07-10 02:10:00|7814.9|7811.1|7810.5|7807.7|7814.9|7811.1|7808.7|7805.4|87
1688955300000|2023-07-10 02:15:00|7811.7|7808.9|7809.7|7806.9|7812.5|7808.9|7809.5|7805.9|31
1688955600000|2023-07-10 02:20:00|7810.5|7806.7|7810.7|7806.9|7810.7|7807.9|7807.7|7804.7|53
1688955900000|2023-07-10 02:25:00|7810.5|7806.7|7805.7|7802.9|7810.9|7807.7|7805.7|7802.7|96
1688956200000|2023-07-10 02:30:00|7806.7|7802.1|7801.9|7798.1|7806.7|7802.1|7800.7|7797.9|52
1688956500000|2023-07-10 02:35:00|7801.5|7797.7|7800.7|7796.9|7805.7|7802.1|7799.9|7796.7|48
1688956800000|2023-07-10 02:40:00|7800.5|7796.7|7799.7|7795.9|7801.9|7798.1|7798.5|7795.7|81
1688957100000|2023-07-10 02:45:00|7799.5|7795.7|7799.5|7796.7|7800.5|7796.9|7797.3|7793.7|69
1688957400000|2023-07-10 02:50:00|7799.7|7796.9|7797.9|7794.1|7803.9|7800.2|7796.9|7794.1|107
1688957700000|2023-07-10 02:55:00|7797.7|7793.9|7796.7|7792.9|7801.9|7798.1|7794.7|7791.1|163
1688958000000|2023-07-10 03:00:00|7796.5|7792.7|7800.9|7797.1|7804.7|7800.9|7795.5|7791.7|62
1688958300000|2023-07-10 03:05:00|7800.5|7796.7|7793.7|7790.9|7800.8|7797.9|7793.7|7790.7|135
1688958600000|2023-07-10 03:10:00|7794.5|7790.7|7791.5|7787.7|7795.8|7792.9|7789.7|7786.7|95
1688958900000|2023-07-10 03:15:00|7791.7|7787.9|7788.5|7784.7|7792.7|7788.9|7788.5|7784.7|209
1688959200000|2023-07-10 03:20:00|7787.7|7784.9|7785.5|7781.7|7790.5|7786.9|7784|7780.9|157
1688959500000|2023-07-10 03:25:00|7784.5|7780.7|7784.5|7780.7|7786.7|7783.7|7782.3|7779|140
1688959800000|2023-07-10 03:30:00|7785.5|7781.7|7782.5|7778.7|7785.5|7781.8|7780.6|7777|60
1688960100000|2023-07-10 03:35:00|7782.3|7779.5|7784.5|7781.7|7785.6|7782|7782.3|7779.5|77
1688960400000|2023-07-10 03:40:00|7784.6|7781.8|7784.6|7780.8|7785.6|7782.7|7783.5|7780.5|35
1688960700000|2023-07-10 03:45:00|7783.8|7781|7783.5|7779.7|7785.6|7782.7|7781.6|7778|16
1688961000000|2023-07-10 03:50:00|7783.6|7779.8|7784.8|7782|7785.8|7782.8|7783.6|7779.8|59
1688961300000|2023-07-10 03:55:00|7784.6|7781.8|7781.6|7778.8|7785.6|7781.8|7781.6|7778.6|47
1688961600000|2023-07-10 04:00:00|7781.8|7778|7783.6|7779.8|7785.4|7781.8|7780.6|7777.6|55
1688961900000|2023-07-10 04:05:00|7783.8|7780|7783.8|7780|7783.8|7780.6|7780.6|7777.8|29
1688962200000|2023-07-10 04:10:00|7783.6|7780.8|7784.6|7780.8|7784.8|7781.8|7783.4|7779.8|68
1688962500000|2023-07-10 04:15:00|7784.8|7781|7784.6|7780.8|7785|7782|7783.8|7780|6
1688962800000|2023-07-10 04:20:00|7783.6|7779.8|7784.6|7780.8|7785.8|7782|7782.4|7779.6|83
1688963100000|2023-07-10 04:25:00|7785.4|7781.6|7784.6|7781.8|7785.8|7782.6|7784.6|7780.8|29
1688963400000|2023-07-10 04:30:00|7784.8|7782|7794.4|7790.6|7795.4|7791.8|7784.6|7781.8|128
1688963700000|2023-07-10 04:35:00|7794.6|7790.8|7793.6|7789.8|7796.8|7793.8|7792.6|7789.6|54
1688964000000|2023-07-10 04:40:00|7793.4|7789.6|7792.8|7789|7793.8|7790.8|7792.6|7789|58
1688964300000|2023-07-10 04:45:00|7791.8|7789.1|7789.8|7786|7794.8|7791|7788.8|7786|107
1688964600000|2023-07-10 04:50:00|7789.6|7786.8|7790.6|7786.8|7792.8|7789.8|7789.6|7786.8|42
1688964900000|2023-07-10 04:55:00|7790.8|7787|7790.6|7787.8|7791.8|7788.8|7789.6|7786|36
1688965200000|2023-07-10 05:00:00|7790.8|7787|7788.4|7785.6|7792.8|7789.8|7787.4|7783.9|89
1688965500000|2023-07-10 05:05:00|7789.4|7786.4|7789.4|7785.6|7790.4|7787.6|7787.4|7784.6|58
1688965800000|2023-07-10 05:10:00|7789.6|7785.8|7787.6|7784.8|7789.7|7786.8|7787.4|7784.4|85
1688966100000|2023-07-10 05:15:00|7789.4|7785.6|7789.6|7786.8|7790.7|7787.8|7788.6|7784.9|107
1688966400000|2023-07-10 05:20:00|7791|7787.2|7790.4|7786.6|7791.6|7788.8|7789.5|7786.6|25
1688966700000|2023-07-10 05:25:00|7790.7|7786.9|7792.4|7788.6|7794.7|7791.1|7789.5|7786.6|30
1688967000000|2023-07-10 05:30:00|7792.7|7788.9|7789.7|7786.9|7797.7|7793.9|7789.4|7786.6|147
1688967300000|2023-07-10 05:35:00|7789.5|7786.7|7785.5|7782.7|7789.7|7786.7|7784.5|7781.7|228
1688967600000|2023-07-10 05:40:00|7785.7|7781.9|7784.7|7780.9|7786.7|7783.9|7782.5|7778.9|114
1688967900000|2023-07-10 05:45:00|7784.9|7781.1|7787.5|7783.7|7787.7|7784.1|7782.5|7778.9|34
1688968200000|2023-07-10 05:50:00|7787.7|7783.9|7789.3|7785.5|7792.7|7789.7|7787.5|7783.9|121
1688968500000|2023-07-10 05:55:00|7789.7|7785.9|7785.5|7781.7|7790.3|7786.7|7781.7|7778.9|73
1688968800000|2023-07-10 06:00:00|7784.7|7781.9|7778.7|7774.9|7786.5|7782.7|7776.7|7772.9|560
1688969100000|2023-07-10 06:05:00|7778.9|7775.1|7776.7|7772.9|7778.9|7775.1|7771.9|7769.1|339
1688969400000|2023-07-10 06:10:00|7775.9|7773.1|7780.7|7776.9|7781.7|7778.9|7773.1|7769.3|219
1688969700000|2023-07-10 06:15:00|7780.1|7776.3|7781.9|7779.1|7786.7|7783.1|7779.9|7776.3|213
1688970000000|2023-07-10 06:20:00|7780.9|7778.1|7778.9|7775.1|7782.5|7779.1|7778.7|7775.1|166
1688970300000|2023-07-10 06:25:00|7777.9|7774.9|7780.7|7777.9|7782.9|7780.1|7777.9|7774.1|141
1688970600000|2023-07-10 06:30:00|7779.9|7777.1|7779.7|7775.9|7781.7|7778.1|7776.7|7773.1|229
1688970900000|2023-07-10 06:35:00|7779.9|7776.9|7779.8|7777|7783.8|7780.4|7778|7775|226
1688971200000|2023-07-10 06:40:00|7778.8|7776|7778|7774.2|7784|7781|7776.7|7773.9|315
1688971500000|2023-07-10 06:45:00|7777.8|7774|7780.7|7776.9|7784|7781|7776.8|7774|143
1688971800000|2023-07-10 06:50:00|7780.8|7777|7780.8|7778|7785.7|7782|7780.7|7777|456
1688972100000|2023-07-10 06:55:00|7781|7777.2|7780.8|7778|7784|7780.2|7778.8|7776|207
1688972400000|2023-07-10 07:00:00|7781.6|7777.8|7791.6|7787.8|7796.1|7792.8|7781.6|7777.8|1634
1688972700000|2023-07-10 07:05:00|7790.8|7788.8|7783.8|7781|7800.6|7797.8|7783.8|7781|648
1688973000000|2023-07-10 07:10:00|7784|7781.2|7781.8|7779|7789|7786|7778.6|7775.8|417
1688973300000|2023-07-10 07:15:00|7781.6|7778.8|7766.2|7763.4|7785.8|7783|7765.2|7762.2|1053
1688973600000|2023-07-10 07:20:00|7767.2|7764.4|7769.8|7767|7778.8|7776|7766.2|7763.2|876
1688973900000|2023-07-10 07:25:00|7770|7766.2|7767.4|7763.6|7771|7768|7763.4|7760.6|817
1688974200000|2023-07-10 07:30:00|7766.5|7763.7|7767.5|7764.7|7775|7771.4|7766.2|7763.2|714
1688974500000|2023-07-10 07:35:00|7766.5|7763.7|7766.3|7763.5|7769.3|7765.7|7762.3|7759.5|833
1688974800000|2023-07-10 07:40:00|7766.5|7762.7|7771.3|7768.5|7775.3|7772.2|7766.3|7762.5|625
1688975100000|2023-07-10 07:45:00|7772|7769.2|7765.7|7761.9|7772.5|7769.5|7762.1|7758.7|712
1688975400000|2023-07-10 07:50:00|7765.5|7761.7|7765.7|7761.9|7767.7|7764.7|7759|7755.7|797
1688975700000|2023-07-10 07:55:00|7764.5|7761.7|7759.4|7756.6|7764.7|7761.7|7754.7|7750.9|2462
1688976000000|2023-07-10 08:00:00|7758.8|7756|7775.7|7772.9|7777.9|7775.1|7758.8|7756|2924
1688976300000|2023-07-10 08:05:00|7775.9|7772.1|7769.7|7766.9|7784.7|7781.1|7768.7|7765.3|1426
1688976600000|2023-07-10 08:10:00|7769.9|7766.1|7747.2|7743.4|7773.9|7770.3|7745.2|7742.4|2494
1688976900000|2023-07-10 08:15:00|7746.4|7743.6|7760|7756.2|7760.2|7757.4|7746.4|7743.6|1585
1688977200000|2023-07-10 08:20:00|7760.2|7757.2|7756.9|7754.1|7761|7757.4|7750.2|7747.4|792
1688977500000|2023-07-10 08:25:00|7757.2|7754.4|7769.7|7766.9|7776|7773.2|7751|7747.4|4303
1688977800000|2023-07-10 08:30:00|7769.9|7767.1|7768.9|7766.1|7774.5|7770.9|7760|7757.2|2680
1688978100000|2023-07-10 08:35:00|7769.9|7767.1|7776.5|7773.7|7778.5|7774.9|7766|7763.1|876
1688978400000|2023-07-10 08:40:00|7777.3|7773.5|7775.7|7772.9|7784.5|7781.5|7772.8|7769.9|1812
1688978700000|2023-07-10 08:45:00|7774|7771.2|7773.8|7770|7779.8|7776.9|7771.7|7768.4|799
1688979000000|2023-07-10 08:50:00|7773.7|7769.9|7772.8|7769|7775.7|7772|7769.7|7766.9|603
1688979300000|2023-07-10 08:55:00|7773|7769.2|7760.4|7757.6|7773.7|7770.9|7758.4|7754.6|1744
1688979600000|2023-07-10 09:00:00|7759.4|7756.6|7773|7769.2|7777|7773.4|7759.4|7756.6|640
1688979900000|2023-07-10 09:05:00|7773.2|7769.4|7768.4|7764.6|7773.2|7769.4|7762.4|7759.4|508
1688980200000|2023-07-10 09:10:00|7767.2|7764.4|7776.4|7772.6|7778.4|7774.6|7764.4|7761.6|815
1688980500000|2023-07-10 09:15:00|7774.6|7771.8|7778.4|7774.6|7778.4|7775.6|7768.6|7765.8|677
1688980800000|2023-07-10 09:20:00|7777.6|7774.8|7781.5|7778.7|7785.4|7781.7|7776.4|7772.6|1205
1688981100000|2023-07-10 09:25:00|7782.4|7778.6|7781.5|7778.7|7783.5|7780.6|7778.5|7775.7|465
1688981400000|2023-07-10 09:30:00|7781.7|7777.9|7778.5|7775.7|7788.4|7785.6|7778.5|7774.7|696
1688981700000|2023-07-10 09:35:00|7778.4|7775.6|7774.4|7770.6|7778.7|7775.7|7770.7|7767.9|667
1688982000000|2023-07-10 09:40:00|7773.5|7770.7|7776.7|7773.9|7778.7|7775.9|7771.7|7768.7|270
1688982300000|2023-07-10 09:45:00|7777.7|7774.7|7776.7|7773.9|7778.7|7775.9|7774.5|7770.9|501
1688982600000|2023-07-10 09:50:00|7776.5|7773.7|7776.3|7773.5|7778.7|7775.7|7774.7|7771.7|304
1688982900000|2023-07-10 09:55:00|7776.5|7773.7|7799|7795.2|7799.8|7796.2|7776.5|7773.5|3225
1688983200000|2023-07-10 10:00:00|7798.8|7796|7794.6|7791.8|7800.6|7797.8|7791|7788|832
1688983500000|2023-07-10 10:05:00|7794.8|7792|7800.2|7797.4|7803.4|7800.4|7792.8|7789.2|1988
1688983800000|2023-07-10 10:10:00|7800.4|7797.6|7808.4|7805.6|7809.4|7806.4|7798.4|7795.4|1280
1688984100000|2023-07-10 10:15:00|7809.2|7805.4|7801.4|7798.6|7811.4|7808.4|7801.4|7798.6|782
1688984400000|2023-07-10 10:20:00|7801.6|7798.8|7796.6|7793.8|7805.9|7802.6|7796.4|7792.8|747
1688984700000|2023-07-10 10:25:00|7796.4|7793.6|7795.6|7791.8|7799.8|7796.8|7792.6|7789.8|259
1688985000000|2023-07-10 10:30:00|7795.4|7791.6|7794.6|7791.8|7796.6|7793.6|7792.6|7789.8|404
1688985300000|2023-07-10 10:35:00|7795.6|7792.6|7782.8|7780|7797.6|7794.6|7780.9|7778|767
1688985600000|2023-07-10 10:40:00|7782.9|7780.1|7784.7|7781.9|7785.6|7782|7777.9|7775.1|807
1688985900000|2023-07-10 10:45:00|7784.9|7780.9|7780.9|7777.1|7784.9|7781.9|7779.9|7777.1|139
1688986200000|2023-07-10 10:50:00|7780.7|7777.9|7781.7|7778.9|7782.9|7779.9|7778.9|7776.1|249
1688986500000|2023-07-10 10:55:00|7780.9|7778.1|7786.7|7783.9|7790.9|7787.9|7779.9|7777.1|371
1688986800000|2023-07-10 11:00:00|7786.9|7784.1|7779.7|7776.9|7787.9|7784.9|7778.9|7775.9|716
1688987100000|2023-07-10 11:05:00|7779.9|7777.1|7775.3|7771.5|7780.9|7777.3|7769.3|7766.5|496
1688987400000|2023-07-10 11:10:00|7775.1|7772.3|7786.1|7782.3|7787.3|7783.5|7775.1|7772.1|200
1688987700000|2023-07-10 11:15:00|7785.9|7782.1|7786.1|7783.3|7786.9|7784.1|7780.3|7777.3|210
1688988000000|2023-07-10 11:20:00|7786.9|7783.1|7798.7|7795.9|7802.9|7799.5|7785.9|7782.1|820
1688988300000|2023-07-10 11:25:00|7798.9|7796.1|7790.9|7787.1|7798.9|7796.1|7788.7|7785.1|561
1688988600000|2023-07-10 11:30:00|7789.9|7786.9|7787.7|7784.9|7794.9|7791.9|7785.9|7783.1|684
1688988900000|2023-07-10 11:35:00|7786.9|7784.1|7787.1|7783.3|7793.9|7790.1|7783.9|7781.1|582
1688989200000|2023-07-10 11:40:00|7786.9|7783.1|7787.3|7784.5|7788.1|7784.6|7783.1|7780.3|492
1688989500000|2023-07-10 11:45:00|7787.1|7784.3|7813.9|7811.1|7830.5|7827.5|7785.6|7782.3|2514
1688989800000|2023-07-10 11:50:00|7813.7|7810.9|7792.7|7788.9|7815.5|7812.1|7788.7|7785.9|858
1688990100000|2023-07-10 11:55:00|7792.5|7789.7|7790.7|7786.9|7800.9|7797.9|7788.9|7786.1|518
1688990400000|2023-07-10 12:00:00|7790.9|7787.1|7795.9|7792.1|7798.1|7795.3|7776.1|7773.1|1061
1688990700000|2023-07-10 12:05:00|7796.1|7792.3|7810.2|7806.4|7810.2|7806.4|7789.1|7786.1|787
1688991000000|2023-07-10 12:10:00|7809.9|7806.1|7786.7|7783.9|7812.7|7808.9|7785.2|7781.9|880
1688991300000|2023-07-10 12:15:00|7786.9|7784.1|7787.7|7784.9|7790|7787.1|7783|7780.1|334
1688991600000|2023-07-10 12:20:00|7787.9|7785.1|7779.2|7775.4|7787.9|7785.1|7777|7773.2|696
1688991900000|2023-07-10 12:25:00|7779|7776.2|7777.2|7773.4|7788|7784.4|7775.2|7771.9|835
1688992200000|2023-07-10 12:30:00|7777|7774.2|7765.6|7762.8|7780.2|7776.4|7765.6|7762.6|1403
1688992500000|2023-07-10 12:35:00|7766.4|7762.6|7762.4|7758.6|7770.6|7767.6|7759.6|7756.8|1174
1688992800000|2023-07-10 12:40:00|7762.6|7758.8|7771.4|7768.6|7773.2|7769.6|7761.6|7758.6|602
1688993100000|2023-07-10 12:45:00|7771.6|7767.8|7761.4|7757.6|7771.6|7767.8|7758.6|7755.8|688
1688993400000|2023-07-10 12:50:00|7761.6|7757.8|7763.6|7760.8|7766.6|7763.6|7759.4|7755.8|736
1688993700000|2023-07-10 12:55:00|7763.4|7760.6|7754.6|7751.8|7766.6|7763.8|7753.6|7750.6|1017
1688994000000|2023-07-10 13:00:00|7755.2|7752.4|7780.8|7778|7783.8|7780|7751.4|7748.6|3563
1688994300000|2023-07-10 13:05:00|7781.6|7777.8|7767.6|7763.8|7787.8|7784|7763.8|7760.8|1858
1688994600000|2023-07-10 13:10:00|7766.8|7764|7775.6|7772.8|7780.6|7777.6|7761.6|7758.8|1797
1688994900000|2023-07-10 13:15:00|7775.4|7772.6|7774.6|7770.8|7782.6|7779.8|7773.7|7770.8|1465
1688995200000|2023-07-10 13:20:00|7773.6|7769.1|7781.4|7778.6|7785.4|7782.4|7769.6|7765.8|1274
1688995500000|2023-07-10 13:25:00|7781.6|7777.8|7783.2|7779.4|7791.4|7788.4|7780.2|7776.6|1842
1688995800000|2023-07-10 13:30:00|7782.4|7779.6|7798|7795.2|7804|7801.2|7776.4|7773.4|2482
1688996100000|2023-07-10 13:35:00|7798.2|7795.4|7795.2|7791.4|7800.8|7797.2|7783|7780.2|1301
1688996400000|2023-07-10 13:40:00|7794.4|7791.6|7805.2|7801.4|7808.4|7805.2|7794|7791.2|1154
1688996700000|2023-07-10 13:45:00|7805|7801.2|7826|7823.2|7827.8|7824.2|7802|7799|3074
1688997000000|2023-07-10 13:50:00|7826.8|7823|7824.8|7822|7832|7829.2|7817|7814.2|1998
1688997300000|2023-07-10 13:55:00|7825|7822.2|7829|7826.2|7831|7828.2|7821|7818|1204
1688997600000|2023-07-10 14:00:00|7828.8|7826|7830.4|7827.6|7832|7829|7819.2|7816|2026
1688997900000|2023-07-10 14:05:00|7831.8|7828|7827.8|7825|7836.8|7834|7818.4|7814.8|1904
1688998200000|2023-07-10 14:10:00|7827.6|7824.8|7819.4|7816.6|7832.4|7828.8|7816.6|7813.8|1084
1688998500000|2023-07-10 14:15:00|7818.6|7815.8|7818.6|7815.8|7828.4|7824.8|7811.8|7808.8|1088
1688998800000|2023-07-10 14:20:00|7818.8|7815|7815.8|7812|7819.4|7816.6|7808.8|7805.2|2118
1688999100000|2023-07-10 14:25:00|7815.9|7813|7820.6|7817.8|7821.9|7819.1|7807.9|7804.1|1479
1688999400000|2023-07-10 14:30:00|7820.8|7818|7829.8|7827|7831.8|7829|7811.9|7809.1|1797
1688999700000|2023-07-10 14:35:00|7829.9|7827.1|7826.9|7824.1|7832.8|7829.1|7822.7|7818.1|1210
1689000000000|2023-07-10 14:40:00|7827.7|7823.9|7848.4|7844.6|7850.4|7847.6|7826.7|7823.1|3252
1689000300000|2023-07-10 14:45:00|7848.2|7845.4|7862.4|7859.6|7864.7|7861.8|7848.2|7845.4|4529
1689000600000|2023-07-10 14:50:00|7861.6|7858.8|7863|7860.2|7864.2|7861.4|7853.4|7850.6|1796
1689000900000|2023-07-10 14:55:00|7862|7859.2|7840.7|7837.9|7862.2|7859.4|7839.7|7836.7|2512
1689001200000|2023-07-10 15:00:00|7840.1|7837.3|7857.7|7854.9|7859.4|7856.6|7839.5|7836.6|1901
1689001500000|2023-07-10 15:05:00|7857.5|7854.7|7825.1|7821.3|7859.4|7856.6|7819.9|7816.3|2478
1689001800000|2023-07-10 15:10:00|7824.7|7820.9|7810.9|7808.1|7824.7|7821.1|7808.9|7806.1|1681
1689002100000|2023-07-10 15:15:00|7811.7|7807.9|7824.5|7821.7|7829.9|7827.1|7807.9|7805.1|1912
1689002400000|2023-07-10 15:20:00|7824.9|7822.1|7829.3|7825.5|7831.3|7827.5|7812.3|7809.3|2261
1689002700000|2023-07-10 15:25:00|7828.5|7825.7|7831.9|7829.1|7842.7|7839.3|7825.5|7822.7|5720
1689003000000|2023-07-10 15:30:00|7831.3|7828.5|7842.9|7840.1|7844.1|7841.3|7830.5|7827.3|2416
1689003300000|2023-07-10 15:35:00|7842.7|7839.9|7839.7|7836.9|7848.3|7844.9|7834.9|7832.1|3226
1689003600000|2023-07-10 15:40:00|7839.9|7836.1|7830.7|7827.9|7843.9|7840.9|7828.5|7825.7|732
1689003900000|2023-07-10 15:45:00|7830.9|7827.1|7832.1|7829.3|7836.1|7833.1|7823.3|7820.3|1587
1689004200000|2023-07-10 15:50:00|7832.3|7829.5|7837.3|7833.5|7841.3|7838.5|7829.3|7826.3|541
1689004500000|2023-07-10 15:55:00|7836.3|7834.3|7843.3|7840.5|7844.3|7841.5|7836.1|7833.3|603
1689004800000|2023-07-10 16:00:00|7844.1|7840.3|7844.4|7841.6|7847.2|7843.6|7835.1|7831.5|661
1689005100000|2023-07-10 16:05:00|7845.4|7842.4|7838.2|7834.4|7846.1|7842.4|7835.4|7832.6|631
1689005400000|2023-07-10 16:10:00|7837.4|7834.6|7839.1|7836.3|7842.2|7838.6|7833.4|7830.6|898
1689005700000|2023-07-10 16:15:00|7839.2|7836.4|7828.6|7825.8|7841.2|7838.4|7827.9|7824.6|1256
1689006000000|2023-07-10 16:20:00|7828.4|7825.6|7807.4|7804.6|7829.4|7826.2|7794.4|7791.2|4873
1689006300000|2023-07-10 16:25:00|7807.2|7804.4|7821.2|7817.4|7826.2|7823.2|7807.2|7803.6|1186
1689006600000|2023-07-10 16:30:00|7821|7818.2|7804.6|7800.8|7822.2|7819.2|7793.1|7789.9|2370
1689006900000|2023-07-10 16:35:00|7804.4|7800.6|7797.2|7794.4|7807.5|7804.6|7796.4|7793.4|1694
1689007200000|2023-07-10 16:40:00|7797.4|7794.6|7770.7|7767.9|7797.4|7794.6|7765.9|7762.9|5376
1689007500000|2023-07-10 16:45:00|7770.1|7767.3|7771.7|7768.9|7776.9|7774.1|7761.1|7758.1|2302
1689007800000|2023-07-10 16:50:00|7771.1|7768.3|7770.7|7767.9|7785.5|7782.6|7769.7|7766.1|2677
1689008100000|2023-07-10 16:55:00|7769.7|7766.9|7769.9|7767.1|7776.7|7773.1|7766.7|7763.7|1593
1689008400000|2023-07-10 17:00:00|7768.9|7766.1|7756.9|7753.1|7771.9|7768.9|7749.5|7746.3|2654
1689008700000|2023-07-10 17:05:00|7757.1|7753.3|7769.3|7766.5|7773.5|7769.9|7750.1|7747.3|5407
1689009000000|2023-07-10 17:10:00|7769.5|7765.7|7774.3|7771.5|7779.3|7776.3|7765.5|7762.7|1049
1689009300000|2023-07-10 17:15:00|7773.5|7770.7|7764.5|7761.7|7773.5|7770.7|7763.5|7760.7|576
1689009600000|2023-07-10 17:20:00|7764.3|7761.5|7753.3|7750.5|7764.5|7761.7|7752.5|7749.7|1522
1689009900000|2023-07-10 17:25:00|7753.5|7749.7|7744.9|7742.1|7753.5|7749.7|7742.1|7738.5|1788
1689010200000|2023-07-10 17:30:00|7744.7|7741.9|7760.7|7757.9|7762.2|7758.9|7728|7725.1|2356
1689010500000|2023-07-10 17:35:00|7761.5|7757.7|7748.7|7744.9|7763.5|7759.9|7745.9|7743.1|1214
1689010800000|2023-07-10 17:40:00|7747.9|7745.1|7751.7|7748.9|7755.7|7752.7|7746.5|7742.7|474
1689011100000|2023-07-10 17:45:00|7751.9|7748.1|7758.7|7755.9|7759.9|7756.9|7748.9|7745.9|758
1689011400000|2023-07-10 17:50:00|7758.9|7756.1|7760.1|7757.3|7762.7|7759.9|7755.7|7752.9|553
1689011700000|2023-07-10 17:55:00|7759.9|7757.1|7760.7|7756.9|7761.7|7758.3|7752.9|7749.9|668
1689012000000|2023-07-10 18:00:00|7760.1|7757.9|7770.5|7767.7|7777.7|7774.7|7758.9|7756.1|858
1689012300000|2023-07-10 18:05:00|7770.7|7767.9|7763.1|7760.3|7772.7|7769.4|7761.5|7758.7|1005
1689012600000|2023-07-10 18:10:00|7762.7|7759.9|7767.1|7764.3|7768.9|7766.1|7759.7|7756.1|1143
1689012900000|2023-07-10 18:15:00|7766.9|7764.1|7747.1|7744.3|7767.9|7764.9|7744.9|7742.1|1878
1689013200000|2023-07-10 18:20:00|7747.2|7744.4|7748.5|7745.7|7757.9|7755.1|7744.9|7741.9|1133
1689013500000|2023-07-10 18:25:00|7748.7|7745.9|7761.7|7758.9|7765.9|7763.1|7740|7737.1|10968
1689013800000|2023-07-10 18:30:00|7761.9|7759.1|7765.7|7762.9|7773.7|7770.7|7759.9|7757.1|1571
1689014100000|2023-07-10 18:35:00|7764.7|7761.9|7761.5|7758.7|7766.5|7762.9|7759.8|7757|342
1689014400000|2023-07-10 18:40:00|7761.7|7758.9|7761.7|7758.9|7762.8|7759.9|7759.5|7756.7|527
1689014700000|2023-07-10 18:45:00|7762.7|7759.9|7763.7|7760.9|7767.2|7763.9|7761.7|7758.7|387
1689015000000|2023-07-10 18:50:00|7762.7|7759.9|7762.6|7759.8|7763.8|7761|7761.6|7758.7|202
1689015300000|2023-07-10 18:55:00|7763.6|7759.7|7765.8|7763|7766.8|7764|7762.6|7759.7|272
1689015600000|2023-07-10 19:00:00|7765.6|7762.8|7765.6|7762.8|7766.8|7764|7763.6|7760.7|80
1689015900000|2023-07-10 19:05:00|7766.4|7762.6|7770.3|7767.5|7771.6|7768.8|7765.4|7761.8|157
1689016200000|2023-07-10 19:10:00|7770.6|7767.8|7772.6|7768.8|7773.8|7770|7768.8|7765.6|112
1689016500000|2023-07-10 19:15:00|7771.8|7769|7774.6|7771.8|7774.8|7771.8|7771.6|7768.6|76
1689016800000|2023-07-10 19:20:00|7774.8|7772|7776.2|7772.4|7776.6|7773.8|7774.2|7770.6|933
1689017100000|2023-07-10 19:25:00|7775.4|7772.6|7773.2|7770.4|7776.4|7773.6|7772.2|7769.4|127
1689017400000|2023-07-10 19:30:00|7774.2|7770.9|7775|7771.2|7775.2|7772.4|7773.2|7770.2|166
1689017700000|2023-07-10 19:35:00|7774.2|7771.4|7775|7772.2|7775.4|7772.6|7773.4|7770.6|62
1689018000000|2023-07-10 19:40:00|7775.2|7772.4|7775.2|7772.4|7776.2|7773.2|7773.2|7770.4|282
1689018300000|2023-07-10 19:45:00|7775|7772.2|7775.2|7772.4|7776.4|7773.6|7775|7772|285
1689018600000|2023-07-10 19:50:00|7775.8|7773|7778.2|7775.4|7779.2|7775.4|7774.4|7771.4|370
1689018900000|2023-07-10 19:55:00|7779.2|7775.2|7776|7772.2|7779.2|7776.2|7775.2|7772.2|140
1689019200000|2023-07-10 20:00:00|7775.2|7772.4|7777.2|7774.4|7779.2|7776.2|7775.2|7772.4|385
1689019500000|2023-07-10 20:05:00|7778|7774.2|7776.2|7773.4|7779|7775.4|7775.2|7772.4|42
1689019800000|2023-07-10 20:10:00|7776.4|7772.6|7776|7772.2|7777.2|7773.4|7773.2|7770.4|163
1689020100000|2023-07-10 20:15:00|7775.7|7771.9|7775.2|7771.4|7776.2|7773.2|7775|7771.2|39
1689020400000|2023-07-10 20:20:00|7775|7771.2|7776.2|7772.4|7776.2|7772.4|7774.2|7771.2|72
1689020700000|2023-07-10 20:25:00|7776.4|7772.6|7773.4|7770.6|7776.4|7773.6|7773.2|7769.6|117
1689021000000|2023-07-10 20:30:00|7772.4|7769.6|7775.4|7771.6|7776.2|7772.4|7771.4|7768.4|77
1689021300000|2023-07-10 20:35:00|7775.2|7772.4|7775.2|7772.4|7777.4|7773.6|7775.2|7771.6|21
1689021600000|2023-07-10 20:40:00|7777.2|7773.4|7778.2|7774.4|7778.2|7775.2|7773.4|7770.4|49
1689021900000|2023-07-10 20:45:00|7777.4|7773.6|7778.2|7775.4|7779.2|7776.2|7777|7773.4|169
1689022200000|2023-07-10 20:50:00|7779|7775.2|7776|7772.2|7779|7775.4|7775.2|7771.7|105
1689022500000|2023-07-10 20:55:00|7775.4|7772.6|7776|7772.2|7777|7773.4|7775.2|7771.6|67
1689022800000|2023-07-10 21:00:00|7777.4|7769.6|7774.2|7770.4|7779.5|7774.9|7774.2|7769.6|12
1689023100000|2023-07-10 21:05:00|7775.4|7772.6|7775.2|7771.4|7775.4|7772.6|7774.7|7770.9|9
1689023400000|2023-07-10 21:10:00|7779|7771.2|7776.2|7772.4|7780.4|7774.9|7775|7769.4|20
1689023700000|2023-07-10 21:15:00|7775.8|7772|7779.6|7771.8|7779.6|7772.1|7774.2|7769.4|2
1689024000000|2023-07-10 21:20:00|7780.2|7772.4|7779.7|7771.9|7780.2|7774.7|7778.3|7771.2|22
1689024300000|2023-07-10 21:25:00|7775.9|7773.1|7761.2|7758.4|7777.4|7773.1|7761.2|7758.4|29
1689024600000|2023-07-10 21:30:00|7770.4|7762.6|7777.1|7769.3|7778.4|7771.5|7769.2|7761.4|8
1689024900000|2023-07-10 21:35:00|7777.8|7770|7774.2|7766.4|7778.2|7770.5|7773.2|7765.4|1
1689025200000|2023-07-10 21:40:00|7773.7|7765.9|7772.8|7765|7773.8|7767.7|7771.5|7765|30
1689025500000|2023-07-10 21:45:00|7773|7765.2|7775|7767.2|7775.8|7768|7769|7765.2|13
1689025800000|2023-07-10 21:50:00|7775.3|7767.5|7773.8|7766|7776.3|7769.6|7773.1|7766|1
1689026100000|2023-07-10 21:55:00|||||||||1
1689033600000|2023-07-11 00:00:00|7771.4|7763.6|7765.2|7761.4|7773.1|7769.3|7764.9|7761.3|122
1689033900000|2023-07-11 00:05:00|7765.1|7762.3|7777.9|7774.1|7777.9|7774.3|7765.1|7762.3|54
1689034200000|2023-07-11 00:10:00|7778.1|7775.3|7783|7780.2|7784.9|7781.2|7777|7774.1|99
1689034500000|2023-07-11 00:15:00|7783.2|7779.4|7783|7780.2|7784.2|7781.2|7778|7775.2|51
1689034800000|2023-07-11 00:20:00|7782.2|7779.2|7787.2|7783.4|7789|7785.2|7782|7778.4|62
1689035100000|2023-07-11 00:25:00|7786.2|7783.6|7791.8|7789|7792|7789|7786.2|7783.4|101
1689035400000|2023-07-11 00:30:00|7792.6|7788.8|7788.8|7785|7793|7790|7785|7782|103
1689035700000|2023-07-11 00:35:00|7788.6|7785.8|7796|7792.2|7797|7794.2|7787.8|7784.8|82
1689036000000|2023-07-11 00:40:00|7796.2|7792.4|7794.8|7791|7797.2|7794.2|7793|7790|52
1689036300000|2023-07-11 00:45:00|7794.6|7791.8|7791.8|7788|7797|7794.2|7791.8|7788|27
1689036600000|2023-07-11 00:50:00|7791.2|7787.4|7791|7788.2|7792.2|7789.2|7788|7785.2|52
1689036900000|2023-07-11 00:55:00|7793.6|7789.8|7790.2|7786.4|7793.6|7790.2|7787|7784.2|75
1689037200000|2023-07-11 01:00:00|7789.6|7785.8|7792.2|7788.4|7797.2|7794.2|7785|7781.2|275
1689037500000|2023-07-11 01:05:00|7793|7789.4|7798.2|7795.4|7800.7|7797.4|7791|7787.4|237
1689037800000|2023-07-11 01:10:00|7798|7795.2|7789.2|7785.4|7799.4|7796.2|7789|7785.4|119
1689038100000|2023-07-11 01:15:00|7789|7786.2|7792.2|7788.4|7795.2|7792.2|7789|7786|79
1689038400000|2023-07-11 01:20:00|7792|7789.2|7790|7786.2|7792|7789.2|7782.2|7779.4|136
1689038700000|2023-07-11 01:25:00|7789|7785.4|7790|7787.2|7794|7790.4|7789|7785.4|30
1689039000000|2023-07-11 01:30:00|7790.2|7786.4|7785.6|7781.8|7790.8|7787.2|7782.4|7779.4|280
1689039300000|2023-07-11 01:35:00|7785.2|7781.4|7783.4|7779.6|7786.4|7783.6|7782.4|7779.4|18
1689039600000|2023-07-11 01:40:00|7783.2|7780.4|7787.2|7783.4|7788.6|7784.8|7783.2|7779.8|23
1689039900000|2023-07-11 01:45:00|7786.4|7783.6|7783.4|7780.6|7791.4|7787.8|7783.4|7779.8|46
1689040200000|2023-07-11 01:50:00|7784.2|7780.4|7782.4|7779.6|7784.6|7780.8|7780.4|7776.7|52
1689040500000|2023-07-11 01:55:00|7783.6|7779.8|7783.8|7780|7785.6|7781.8|7781.8|7778.6|24
1689040800000|2023-07-11 02:00:00|7783.6|7779.8|7783.6|7779.8|7784.8|7781.8|7779.6|7776.8|76
1689041100000|2023-07-11 02:05:00|7782.6|7779.6|7784.6|7781.8|7786.6|7783.8|7782.4|7779.6|39
1689041400000|2023-07-11 02:10:00|7784.8|7781|7789.6|7785.8|7789.7|7786.8|7784.4|7780.8|105
1689041700000|2023-07-11 02:15:00|7788.6|7785.9|7784.7|7780.9|7789.6|7786.8|7784.7|7780.9|36
1689042000000|2023-07-11 02:20:00|7784.5|7780.7|7783.2|7779.4|7784.5|7780.7|7782.5|7778.7|15
1689042300000|2023-07-11 02:25:00|7783.4|7779.6|7779.5|7775.7|7783.5|7779.9|7778.3|7774.7|53
1689042600000|2023-07-11 02:30:00|7779.3|7775.5|7786.3|7782.5|7790.3|7786.7|7778.3|7775.4|105
1689042900000|2023-07-11 02:35:00|7785.3|7783.6|7789.1|7786.3|7790.3|7787.3|7785.3|7783.6|589
1689043200000|2023-07-11 02:40:00|7790.1|7787.3|7794.9|7791.1|7796.1|7793.1|7789.1|7786.3|103
1689043500000|2023-07-11 02:45:00|7794.1|7791.3|7786.1|7783.3|7794.1|7791.3|7786.1|7783.3|80
1689043800000|2023-07-11 02:50:00|7785.9|7783.1|7795.1|7791.3|7796.1|7793.3|7784.1|7780.5|90
1689044100000|2023-07-11 02:55:00|7794.9|7792.1|7801.9|7799.1|7802.1|7799.1|7794.9|7791.3|168
1689044400000|2023-07-11 03:00:00|7802.1|7798.3|7789.1|7785.3|7802.1|7799.1|7788.9|7785.3|210
1689044700000|2023-07-11 03:05:00|7788.9|7786.1|7794.7|7790.9|7795.1|7792.1|7787.9|7784.1|98
1689045000000|2023-07-11 03:10:00|7793.9|7790.1|7792.7|7788.9|7794.1|7791.1|7791.7|7787.9|19
1689045300000|2023-07-11 03:15:00|7791.9|7789.1|7799.1|7795.3|7799.1|7796.1|7791.9|7788.9|55
1689045600000|2023-07-11 03:20:00|7799.6|7795.8|7802.7|7798.9|7802.7|7799.3|7799.6|7795.8|179
1689045900000|2023-07-11 03:25:00|7803.3|7799.5|7803.1|7799.3|7803.4|7800.1|7799.9|7796.1|101
1689046200000|2023-07-11 03:30:00|7802.9|7799.1|7799.1|7795.3|7802.9|7799.9|7797.6|7793.8|32
1689046500000|2023-07-11 03:35:00|7799.7|7795.9|7800.7|7796.9|7802.9|7799.1|7798.9|7795.3|24
1689046800000|2023-07-11 03:40:00|7799.9|7797.1|7799.7|7795.9|7800.9|7798.1|7797.9|7794.3|20
1689047100000|2023-07-11 03:45:00|7799.5|7796.7|7798.9|7796.1|7801.7|7798.1|7798.7|7794.9|13
1689047400000|2023-07-11 03:50:00|7799.7|7795.9|7800.7|7796.9|7801.7|7798.1|7797.9|7794.9|50
1689047700000|2023-07-11 03:55:00|7801.7|7797.9|7801.7|7797.9|7802.7|7799.1|7799.7|7796.9|31
1689048000000|2023-07-11 04:00:00|7801.5|7798.7|7800.7|7797.9|7803.3|7799.7|7800.7|7797.7|31
1689048300000|2023-07-11 04:05:00|7801.3|7798.5|7801.7|7797.9|7803.3|7799.7|7801.3|7797.9|31
1689048600000|2023-07-11 04:10:00|7801.5|7798.9|7802.5|7798.7|7802.5|7798.9|7800.7|7797.7|41
1689048900000|2023-07-11 04:15:00|7802.3|7799.5|7802.5|7799.7|7803.3|7800.5|7802.1|7798.5|17
1689049200000|2023-07-11 04:20:00|7803.3|7799.5|7802.5|7799.7|7804.3|7801.5|7802.5|7798.7|33
1689049500000|2023-07-11 04:25:00|7803.5|7800.7|7804.5|7800.7|7805.7|7801.9|7802.5|7799.5|54
1689049800000|2023-07-11 04:30:00|7804.7|7800.9|7803.7|7799.9|7805.3|7801.7|7800.3|7796.5|40
1689050100000|2023-07-11 04:35:00|7803.3|7799.5|7801.5|7798.7|7803.7|7800.7|7801.5|7798.5|29
1689050400000|2023-07-11 04:40:00|7802.3|7798.5|7802.5|7799.7|7803.5|7799.7|7801.5|7797.9|24
1689050700000|2023-07-11 04:45:00|7803.3|7799.5|7803.5|7800.7|7805.7|7802.7|7802.5|7798.9|98
1689051000000|2023-07-11 04:50:00|7803.7|7799.9|7803.3|7799.5|7804|7800.7|7800.5|7796.9|27
1689051300000|2023-07-11 04:55:00|7802.5|7799.7|7801.5|7798.7|7803.7|7799.9|7800.5|7797.7|13
1689051600000|2023-07-11 05:00:00|7802.1|7799.3|7803.3|7799.5|7804.8|7801.7|7802.1|7799.3|30
1689051900000|2023-07-11 05:05:00|7804.3|7800.5|7801.5|7798.7|7804.7|7801.7|7801.5|7798.5|58
1689052200000|2023-07-11 05:10:00|7801.3|7797.5|7794.6|7791.8|7802.3|7798.6|7794.6|7791.8|26
1689052500000|2023-07-11 05:15:00|7795.2|7792.4|7796.6|7793.8|7797.6|7793.8|7792.6|7789.8|19
1689052800000|2023-07-11 05:20:00|7797.4|7793.6|7793.6|7789.8|7797.6|7793.8|7792.4|7788.8|52
1689053100000|2023-07-11 05:25:00|7792.4|7789.6|7794.6|7791.8|7794.6|7791.8|7792.4|7789.6|7
1689053400000|2023-07-11 05:30:00|7795.4|7791.6|7802.6|7798.8|7805.4|7802.6|7795.4|7791.6|151
1689053700000|2023-07-11 05:35:00|7802.2|7798.4|7806.4|7802.6|7808.6|7805.6|7800.4|7797.6|151
1689054000000|2023-07-11 05:40:00|7806.6|7802.8|7799.4|7796.6|7806.6|7802.8|7797.4|7793.8|78
1689054300000|2023-07-11 05:45:00|7799.6|7796.8|7790.6|7786.8|7800.4|7797.6|7787.2|7783.4|167
1689054600000|2023-07-11 05:50:00|7790.2|7786.4|7788.4|7785.6|7791.6|7788.6|7786.4|7782.8|63
1689054900000|2023-07-11 05:55:00|7788.6|7784.8|7792.4|7788.6|7792.6|7789|7786.4|7783.6|73
1689055200000|2023-07-11 06:00:00|7791.6|7788.8|7796.4|7792.6|7799.4|7795.8|7790.6|7787.8|131
1689055500000|2023-07-11 06:05:00|7796.6|7792.8|7791.2|7787.4|7796.6|7793.4|7789.4|7785.8|283
1689055800000|2023-07-11 06:10:00|7791.6|7787.8|7790.4|7787.6|7792.4|7789.6|7787.6|7784.8|280
1689056100000|2023-07-11 06:15:00|7790.6|7786.8|7790.4|7786.6|7792.6|7789.8|7787.4|7784.4|68
1689056400000|2023-07-11 06:20:00|7790.2|7786.4|7788.6|7784.8|7790.2|7786.6|7782.4|7779.4|400
1689056700000|2023-07-11 06:25:00|7788.4|7785.6|7795.6|7791.8|7797.4|7794.6|7786.4|7783.6|152
1689057000000|2023-07-11 06:30:00|7794.4|7791.6|7786.4|7783.6|7795.2|7792.4|7786.4|7782.8|75
1689057300000|2023-07-11 06:35:00|7787.2|7783.4|7788.6|7784.8|7789.2|7785.6|7784.6|7781.6|67
1689057600000|2023-07-11 06:40:00|7787.6|7784|7784.6|7780.8|7792.2|7788.6|7783.4|7780.6|145
1689057900000|2023-07-11 06:45:00|7783.6|7781.4|7785.6|7782.8|7790.4|7787.4|7783.6|7780.8|279
1689058200000|2023-07-11 06:50:00|7785.4|7782.6|7788.6|7784.8|7789.6|7786.6|7784.6|7781.6|211
1689058500000|2023-07-11 06:55:00|7788.2|7784.4|7792.8|7790|7794.4|7790.8|7783.4|7779.8|792
1689058800000|2023-07-11 07:00:00|7792.4|7789.6|7802.8|7800|7803.6|7800|7789.8|7786|2107
1689059100000|2023-07-11 07:05:00|7803.6|7799.8|7806.4|7803.6|7811.9|7808.8|7800.8|7798|1209
1689059400000|2023-07-11 07:10:00|7805.8|7803|7805.6|7802.8|7809.2|7806.4|7801.6|7798.4|359
1689059700000|2023-07-11 07:15:00|7805.8|7802|7804.4|7801.6|7810.2|7806.6|7800.4|7797.6|386
1689060000000|2023-07-11 07:20:00|7803.2|7800.4|7806.4|7803.6|7810.2|7807.4|7802.4|7799.4|320
1689060300000|2023-07-11 07:25:00|7807.4|7804.6|7812.4|7809.6|7815.4|7812.6|7802.4|7799.6|543
1689060600000|2023-07-11 07:30:00|7813.4|7810.6|7807.7|7804.9|7816.4|7812.6|7802.2|7799.4|707
1689060900000|2023-07-11 07:35:00|7808.5|7804.7|7803.5|7799.7|7815.7|7812.9|7800.5|7796.7|785
1689061200000|2023-07-11 07:40:00|7801.7|7798.9|7805.7|7802.9|7805.9|7802.9|7799.7|7796.1|887
1689061500000|2023-07-11 07:45:00|7806.5|7802.7|7811.3|7807.5|7812.5|7809.2|7801.7|7798.7|501
1689061800000|2023-07-11 07:50:00|7811.5|7807.7|7798.7|7794.9|7812.7|7809.7|7795.9|7792.9|1117
1689062100000|2023-07-11 07:55:00|7798.5|7795.7|7801.7|7798.9|7803.5|7799.9|7793.5|7790.1|986
1689062400000|2023-07-11 08:00:00|7802.5|7798.7|7797.1|7794.3|7809.9|7806.9|7793.1|7789.3|1820
1689062700000|2023-07-11 08:05:00|7796.9|7793.1|7805.7|7801.9|7805.7|7801.9|7796.1|7793.1|739
1689063000000|2023-07-11 08:10:00|7804.7|7801.1|7813.5|7809.7|7828.1|7825.3|7803.7|7800.1|2574
1689063300000|2023-07-11 08:15:00|7813.3|7810.5|7812.3|7809.5|7818.5|7815.7|7808.5|7804.7|1186
1689063600000|2023-07-11 08:20:00|7812.5|7809.7|7825.7|7822.9|7828.7|7825.9|7812.5|7809.2|1096
1689063900000|2023-07-11 08:25:00|7825.9|7823.1|7823.5|7819.7|7828.9|7826.1|7820.7|7817.9|6098
1689064200000|2023-07-11 08:30:00|7822.7|7819.9|7824.3|7821.5|7828.5|7825.5|7813.7|7810.1|5723
1689064500000|2023-07-11 08:35:00|7824.7|7821.9|7819.3|7815.5|7825.5|7821.9|7816.1|7813.3|1082
1689064800000|2023-07-11 08:40:00|7819.5|7815.7|7805.3|7802.5|7823.3|7819.5|7804.9|7801.1|2744
1689065100000|2023-07-11 08:45:00|7806.1|7802.3|7797.3|7793.5|7807.9|7804.3|7796.1|7793.1|1109
1689065400000|2023-07-11 08:50:00|7797.1|7794.3|7781.7|7778.9|7797.1|7794.3|7777.7|7774.9|3453
1689065700000|2023-07-11 08:55:00|7781.5|7778.7|7783.1|7780.3|7788.5|7785.7|7774.5|7770.9|1851
1689066000000|2023-07-11 09:00:00|7783.5|7780.7|7763.3|7760.5|7783.7|7780.7|7761.3|7758.5|3408
1689066300000|2023-07-11 09:05:00|7764.1|7760.3|7766.5|7762.7|7766.5|7763.5|7756.5|7753.7|1547
1689066600000|2023-07-11 09:10:00|7766.3|7763.5|7774.7|7770.9|7777.7|7774.1|7765|7761.7|3120
1689066900000|2023-07-11 09:15:00|7774.9|7771.1|7770.9|7768.1|7774.9|7771.9|7761.3|7758.3|2182
1689067200000|2023-07-11 09:20:00|7770.5|7767.7|7767.3|7763.5|7771.9|7769.1|7754.1|7751.3|972
1689067500000|2023-07-11 09:25:00|7767.1|7764.3|7769.9|7767.1|7773.9|7771.1|7766.9|7764.1|275
1689067800000|2023-07-11 09:30:00|7769.1|7765.3|7774.1|7771.3|7778.1|7775.1|7762.5|7759.3|657
1689068100000|2023-07-11 09:35:00|7774.3|7771.5|7773.3|7770.5|7776.3|7773.5|7768.8|7765.5|815
1689068400000|2023-07-11 09:40:00|7774.1|7771.3|7762.5|7758.7|7776.3|7773.5|7760.3|7756.5|994
1689068700000|2023-07-11 09:45:00|7761.3|7758.5|7773.3|7770.5|7774.1|7771.3|7760.1|7756.3|1035
1689069000000|2023-07-11 09:50:00|7773.1|7770.3|7769.5|7765.7|7775.3|7772.3|7768.5|7765.7|336
1689069300000|2023-07-11 09:55:00|7769.3|7766.5|7783.9|7781.1|7784.1|7781.1|7769.3|7766.5|2806
1689069600000|2023-07-11 10:00:00|7784.1|7780.3|7777.9|7775.1|7795.2|7792.4|7777.9|7775.1|5246
1689069900000|2023-07-11 10:05:00|7777.3|7774.5|7780.6|7776.8|7784.8|7781|7776.8|7774|654
1689070200000|2023-07-11 10:10:00|7780.4|7777.6|7767.8|7765|7780.6|7777.6|7764.3|7761.5|725
1689070500000|2023-07-11 10:15:00|7767.6|7764.8|7775.8|7773|7783.6|7780.6|7765.4|7761.8|1088
1689070800000|2023-07-11 10:20:00|7775.4|7772.6|7773.8|7771|7779.6|7776|7769.8|7766.8|479
1689071100000|2023-07-11 10:25:00|7774.6|7770.8|7785.4|7782.6|7787.2|7784.2|7772.8|7770|2176
1689071400000|2023-07-11 10:30:00|7785.2|7782.4|7791.2|7788.4|7794|7791.2|7783.4|7779.8|951
1689071700000|2023-07-11 10:35:00|7791|7788.2|7785.1|7781.3|7793.2|7790.2|7784.6|7781.3|1094
1689072000000|2023-07-11 10:40:00|7785.6|7781.8|7784.6|7780.8|7787.6|7784.6|7783.6|7780.6|142
1689072300000|2023-07-11 10:45:00|7783.8|7781|7788.2|7784.4|7789.4|7786.4|7781.6|7778.6|433
1689072600000|2023-07-11 10:50:00|7787.4|7784.6|7793.2|7789.4|7795.2|7792.4|7787.4|7784.4|386
1689072900000|2023-07-11 10:55:00|7792.4|7789.6|7791.2|7788.4|7794.4|7791.4|7789.2|7786.2|165
1689073200000|2023-07-11 11:00:00|7791.4|7788.6|7791.2|7787.4|7795.2|7792.4|7787.4|7784.4|287
1689073500000|2023-07-11 11:05:00|7791.4|7787.6|7792.4|7789.6|7797.2|7794.4|7790.2|7786.8|340
1689073800000|2023-07-11 11:10:00|7793.2|7790.4|7794.4|7791.6|7798.4|7794.8|7793.2|7790.4|201
1689074100000|2023-07-11 11:15:00|7795.2|7792.4|7792.4|7789.6|7796.6|7793.6|7791|7787.6|229
1689074400000|2023-07-11 11:20:00|7793.2|7789.4|7796|7793.2|7797.4|7794.4|7791.2|7788.4|256
1689074700000|2023-07-11 11:25:00|7796.4|7793.6|7797.2|7794.4|7797.6|7794.6|7793.4|7790.4|135
1689075000000|2023-07-11 11:30:00|7797.4|7794.6|7802|7799.2|7805.7|7802.4|7796.4|7793.4|395
1689075300000|2023-07-11 11:35:00|7802.4|7799.6|7804.2|7801.4|7808.4|7805.4|7800.4|7797.4|311
1689075600000|2023-07-11 11:40:00|7805.4|7801.6|7809.4|7806.6|7812.4|7809.4|7805.2|7801.4|491
1689075900000|2023-07-11 11:45:00|7809.2|7806.4|7810.4|7807.6|7812.4|7809.4|7804.4|7801.4|941
1689076200000|2023-07-11 11:50:00|7811.4|7808.6|7812.4|7809.6|7812.6|7809.6|7806.4|7803.6|272
1689076500000|2023-07-11 11:55:00|7812.2|7808.4|7806.4|7803.6|7812.2|7808.9|7803.4|7800.4|254
1689076800000|2023-07-11 12:00:00|7806.6|7803.8|7805.4|7802.6|7809.6|7806.6|7803.4|7800.6|300
1689077100000|2023-07-11 12:05:00|7805.6|7802.8|7802.2|7798.4|7808.6|7805.8|7801.2|7797.4|215
1689077400000|2023-07-11 12:10:00|7801.4|7798.6|7795|7792.2|7802.4|7798.9|7789.8|7786.8|897
1689077700000|2023-07-11 12:15:00|7794.8|7792|7793.8|7791|7795.8|7793|7789.8|7786.8|505
1689078000000|2023-07-11 12:20:00|7793.2|7790.4|7795|7791.2|7796.8|7793.8|7789.8|7787|705
1689078300000|2023-07-11 12:25:00|7794.8|7792|7794.6|7790.8|7795|7792|7787.6|7784.8|374
1689078600000|2023-07-11 12:30:00|7793.8|7791|7803.8|7801|7805.1|7802|7790.8|7788|639
1689078900000|2023-07-11 12:35:00|7803.6|7800.8|7801|7797.2|7810|7807.2|7797|7794.2|1553
1689079200000|2023-07-11 12:40:00|7800.8|7797|7785|7781.2|7801|7798|7782.8|7780|1332
1689079500000|2023-07-11 12:45:00|7784.2|7781.4|7789|7785.2|7794.8|7791.7|7783|7780|591
1689079800000|2023-07-11 12:50:00|7788.7|7785.9|7791.9|7789.1|7799.9|7797.1|7786.7|7783.9|728
1689080100000|2023-07-11 12:55:00|7792.9|7790.1|7798.9|7795.1|7803.9|7800.9|7791.9|7788.9|782
1689080400000|2023-07-11 13:00:00|7798.7|7795.9|7833.5|7830.7|7835.9|7832.9|7798.7|7795.9|3604
1689080700000|2023-07-11 13:05:00|7833.7|7830.9|7832.9|7830.1|7839.3|7836.3|7823.7|7820.9|4369
1689081000000|2023-07-11 13:10:00|7833.1|7830.3|7825.9|7822.1|7836.7|7833.9|7824.9|7821.9|3287
1689081300000|2023-07-11 13:15:00|7826.1|7822.3|7815.7|7812.9|7827.6|7824.3|7812.9|7809.3|1748
1689081600000|2023-07-11 13:20:00|7815.9|7813.1|7820.1|7816.3|7824.9|7821.1|7811.1|7807.9|2078
1689081900000|2023-07-11 13:25:00|7818.9|7816.1|7819.9|7817.1|7822.1|7818.9|7812.9|7810.1|766
1689082200000|2023-07-11 13:30:00|7820.7|7816.9|7824.9|7822.1|7832.2|7828.9|7818.7|7815.9|1292
1689082500000|2023-07-11 13:35:00|7825.7|7821.9|7807.7|7804.9|7827.1|7824.1|7801.7|7798.1|2139
1689082800000|2023-07-11 13:40:00|7807.9|7805.1|7808.9|7806.1|7816.4|7813.1|7805.1|7802.1|826
1689083100000|2023-07-11 13:45:00|7809.7|7805.9|7835.7|7832.9|7839.1|7836.3|7809.4|7805.6|3585
1689083400000|2023-07-11 13:50:00|7835.5|7832.7|7821.3|7818.5|7837.7|7834.7|7819.2|7815.9|2026
1689083700000|2023-07-11 13:55:00|7821.5|7817.7|7831.3|7828.5|7832.7|7829.9|7817.3|7814.3|1412
1689084000000|2023-07-11 14:00:00|7831.5|7828.7|7842.7|7839.9|7848.5|7845.5|7829.5|7826.5|4359
1689084300000|2023-07-11 14:05:00|7842.5|7839.7|7842.7|7839.9|7848.3|7845.5|7840.5|7837.7|2449
1689084600000|2023-07-11 14:10:00|7842.5|7839.7|7839.5|7836.7|7842.5|7839.7|7832.3|7828.7|1503
1689084900000|2023-07-11 14:15:00|7838.7|7835.9|7836.1|7832.3|7841.5|7838.7|7826.1|7823.1|2446
1689085200000|2023-07-11 14:20:00|7834.9|7832.1|7835.9|7833.1|7838.9|7835.1|7831.9|7829.1|1655
1689085500000|2023-07-11 14:25:00|7835.1|7832.3|7843.9|7841.1|7845.9|7842.3|7835.1|7832.1|969
1689085800000|2023-07-11 14:30:00|7844.1|7841.3|7833.3|7830.5|7849.1|7846.3|7826.1|7823.1|3852
1689086100000|2023-07-11 14:35:00|7834.1|7830.3|7840.3|7836.5|7844.5|7841.5|7828.1|7825.3|1247
1689086400000|2023-07-11 14:40:00|7840.5|7837.5|7862.9|7860.1|7866.1|7863.3|7840.3|7837.5|4476
1689086700000|2023-07-11 14:45:00|7863.1|7860.3|7887.6|7884.8|7889.4|7885.4|7859.9|7856.7|10391
1689087000000|2023-07-11 14:50:00|7887.8|7885|7902.2|7899.4|7903.6|7900.6|7884.4|7880.8|5198
1689087300000|2023-07-11 14:55:00|7903.2|7900.4|7899.2|7896.4|7905.8|7903|7892|7888.4|4023
1689087600000|2023-07-11 15:00:00|7899|7896.2|7894.2|7890.4|7903.2|7900.2|7894|7890.4|3735
1689087900000|2023-07-11 15:05:00|7893.4|7890.6|7920.8|7917|7921|7918|7892.2|7888.6|7471
1689088200000|2023-07-11 15:10:00|7921|7917.2|7921|7918.2|7922|7919|7914|7911.2|4709
1689088500000|2023-07-11 15:15:00|7920.8|7918|7908.8|7905|7921.8|7919|7906.6|7903.6|2477
1689088800000|2023-07-11 15:20:00|7907.6|7904.8|7902.2|7899.4|7907.8|7904.8|7889.2|7885.6|3718
1689089100000|2023-07-11 15:25:00|7902|7899.2|7903.2|7899.4|7911.2|7908.4|7900.2|7896.6|4527
1689089400000|2023-07-11 15:30:00|7903|7900.2|7921|7918.2|7924.2|7921.2|7901.2|7898.4|4072
1689089700000|2023-07-11 15:35:00|7920.8|7918|7930|7927.2|7930|7927.2|7912.2|7909.2|3084
1689090000000|2023-07-11 15:40:00|7929.8|7927|7930.4|7927.6|7934.2|7930.6|7927.2|7924.4|2564
1689090300000|2023-07-11 15:45:00|7930.2|7927.4|7918.6|7914.8|7930.4|7927.6|7913|7910|1958
1689090600000|2023-07-11 15:50:00|7917.6|7914.2|7915|7912.2|7918|7915|7909.2|7906.4|1070
1689090900000|2023-07-11 15:55:00|7913.8|7911|7908|7904.2|7915.8|7912.2|7907|7904|1069
1689091200000|2023-07-11 16:00:00|7908.2|7904.4|7914.6|7911.8|7919.2|7916.4|7905|7902.2|1870
1689091500000|2023-07-11 16:05:00|7915.6|7912.8|7918|7914.2|7920|7917|7912.6|7909.8|846
1689091800000|2023-07-11 16:10:00|7917.8|7915|7921.8|7919|7925.8|7923|7914.8|7912|1178
1689092100000|2023-07-11 16:15:00|7922|7919.2|7919.7|7916.9|7926.7|7923.9|7919.7|7915.9|854
1689092400000|2023-07-11 16:20:00|7920|7917.2|7914.9|7911.1|7922|7918.9|7914.2|7910.9|722
1689092700000|2023-07-11 16:25:00|7914.7|7911.9|7909.9|7906.1|7918.2|7914.6|7906.2|7902.1|1196
1689093000000|2023-07-11 16:30:00|7910.1|7906.3|7909.6|7906.8|7914.9|7912.1|7907.1|7904.3|2029
1689093300000|2023-07-11 16:35:00|7909.4|7906.6|7905.6|7902.8|7911.8|7908.8|7900.8|7897.8|1398
1689093600000|2023-07-11 16:40:00|7905.8|7903|7905.3|7902.5|7910.6|7907.8|7903.8|7900.7|1295
1689093900000|2023-07-11 16:45:00|7905.5|7902.7|7906.3|7903.5|7910.5|7907.5|7902.5|7899.5|920
1689094200000|2023-07-11 16:50:00|7907.1|7903.3|7906.9|7903.1|7908.1|7904.3|7902.3|7899.3|1224
1689094500000|2023-07-11 16:55:00|7907.3|7903.5|7912.3|7908.5|7913.3|7909.5|7902.9|7899.3|676
1689094800000|2023-07-11 17:00:00|7911.5|7908.7|7927.7|7923.9|7927.9|7924.9|7910.3|7907.3|1660
1689095100000|2023-07-11 17:05:00|7927.5|7924.7|7927.7|7923.9|7932.7|7928.9|7925.5|7922.7|1633
1689095400000|2023-07-11 17:10:00|7926.9|7924.1|7923.7|7920.9|7929.7|7926.1|7920.7|7917.7|1500
1689095700000|2023-07-11 17:15:00|7923.5|7920.7|7919.5|7916.7|7923.7|7920.7|7917.5|7914.7|1020
1689096000000|2023-07-11 17:20:00|7918.7|7915.9|7920.7|7917.9|7925.3|7922.3|7918.7|7915.7|634
1689096300000|2023-07-11 17:25:00|7921.5|7917.7|7919.5|7915.7|7924.5|7921.7|7917.7|7914.7|496
1689096600000|2023-07-11 17:30:00|7919.7|7915.9|7923.7|7919.9|7924.7|7921.7|7919.5|7915.9|958
1689096900000|2023-07-11 17:35:00|7923.5|7920.7|7917.3|7913.5|7923.5|7920.7|7914.7|7911.9|818
1689097200000|2023-07-11 17:40:00|7917.1|7913.3|7916.7|7913.9|7919.1|7916.1|7915.9|7912.1|449
1689097500000|2023-07-11 17:45:00|7916.9|7914.1|7914.9|7912.1|7920.5|7917.7|7914.1|7911.1|1047
1689097800000|2023-07-11 17:50:00|7915.1|7912.3|7919.1|7915.3|7919.1|7916.1|7912.9|7909.1|468
1689098100000|2023-07-11 17:55:00|7918.3|7915.5|7918.1|7915.3|7919.1|7916.3|7914.3|7911.3|538
1689098400000|2023-07-11 18:00:00|7917.9|7915.1|7918.3|7915.5|7924.1|7921.1|7917.1|7914.1|747
1689098700000|2023-07-11 18:05:00|7919.3|7916.5|7918.3|7914.5|7921.5|7918.7|7917.5|7914.5|771
1689099000000|2023-07-11 18:10:00|7918.5|7915.5|7921.1|7918.3|7921.3|7918.5|7912.5|7909.7|1478
1689099300000|2023-07-11 18:15:00|7921.9|7919.1|7920.3|7917.5|7924.9|7922.1|7918.5|7915.5|1526
1689099600000|2023-07-11 18:20:00|7920.5|7917.7|7914.5|7911.7|7920.7|7917.9|7911.1|7908.1|2969
1689099900000|2023-07-11 18:25:00|7914.9|7912.1|7931.1|7928.3|7934.9|7932.1|7907.9|7905.1|8675
1689100200000|2023-07-11 18:30:00|7930.9|7928.1|7933.6|7930.8|7937.3|7934.5|7930.9|7928.1|3111
1689100500000|2023-07-11 18:35:00|7933.8|7931|7929.8|7927|7934.8|7932|7927.6|7924.8|680
1689100800000|2023-07-11 18:40:00|7930.6|7926.8|7929.8|7927|7930.8|7928|7928.8|7925.8|443
1689101100000|2023-07-11 18:45:00|7930.6|7926.8|7926.8|7924|7930.8|7928|7925.8|7923|267
1689101400000|2023-07-11 18:50:00|7927.8|7923.8|7926.8|7924|7929.8|7927|7926.8|7923.8|205
1689101700000|2023-07-11 18:55:00|7926.6|7923.8|7928.8|7926|7930.8|7927|7926.6|7923.6|360
1689102000000|2023-07-11 19:00:00|7929.8|7926.8|7928.8|7926|7931.8|7928|7928.3|7925|224
1689102300000|2023-07-11 19:05:00|7928.6|7925.8|7930.8|7928|7932.6|7929.6|7928.6|7925.8|176
1689102600000|2023-07-11 19:10:00|7931.6|7927.8|7929.8|7927|7934.6|7931|7929.6|7926.8|589
1689102900000|2023-07-11 19:15:00|7929.6|7925.8|7931.4|7928.6|7933.8|7930.8|7929.6|7925.8|490
1689103200000|2023-07-11 19:20:00|7931.6|7928.8|7932.8|7930|7933.8|7931|7931.6|7928.8|93
1689103500000|2023-07-11 19:25:00|7932.6|7929.8|7931.4|7928.6|7932.6|7929.8|7928.8|7925.8|155
1689103800000|2023-07-11 19:30:00|7931.6|7927.8|7931.4|7928.6|7931.8|7928.8|7929.4|7926.6|102
1689104100000|2023-07-11 19:35:00|7931.6|7927.8|7931.4|7928.6|7932.6|7929|7930.4|7927.6|138
1689104400000|2023-07-11 19:40:00|7932.4|7929.6|7934.6|7931.8|7935.4|7932.6|7930.8|7928|74
1689104700000|2023-07-11 19:45:00|7934.4|7931.6|7934.4|7931.6|7935.6|7932.6|7933.4|7930.4|169
1689105000000|2023-07-11 19:50:00|7935.2|7931.4|7934.4|7930.6|7936.6|7933|7932.6|7929.6|134
1689105300000|2023-07-11 19:55:00|7933.6|7930.8|7934.4|7930.6|7934.6|7931.6|7931.6|7928.6|322
1689105600000|2023-07-11 20:00:00|7933.6|7930.8|7930.6|7926.8|7933.9|7931.1|7929.2|7925.6|349
1689105900000|2023-07-11 20:05:00|7930.4|7926.6|7927.8|7925|7931.6|7928.6|7927.2|7923.6|96
1689106200000|2023-07-11 20:10:00|7927.6|7924.8|7923.8|7921|7928.4|7924.8|7923.8|7920.8|645
1689106500000|2023-07-11 20:15:00|7923.6|7920.8|7922.4|7918.6|7924.6|7921|7920.6|7917.8|113
1689106800000|2023-07-11 20:20:00|7921.6|7918.8|7927.6|7923.8|7927.6|7924|7921.6|7918.6|81
1689107100000|2023-07-11 20:25:00|7927.3|7923.5|7926.6|7922.8|7927.6|7924|7924.3|7920.5|103
1689107400000|2023-07-11 20:30:00|7926.1|7922.3|7920.5|7916.7|7927.8|7922.8|7919.3|7913.8|313
1689107700000|2023-07-11 20:35:00|7920.3|7916.5|7914.8|7912|7921.5|7918.5|7913.8|7911|400
1689108000000|2023-07-11 20:40:00|7915.8|7913|7918.7|7915.9|7919.5|7915.9|7914|7910.9|258
1689108300000|2023-07-11 20:45:00|7918.5|7915.7|7921.3|7917.5|7923.9|7920.1|7918.5|7915.5|553
1689108600000|2023-07-11 20:50:00|7920.3|7916.7|7922.3|7918.5|7922.9|7919.5|7920.1|7916.5|97
1689108900000|2023-07-11 20:55:00|7921.3|7918.8|7924.1|7920.3|7925.3|7922.3|7920.3|7917.3|171
1689109200000|2023-07-11 21:00:00|7921.6|7917.8|7924.1|7916.3|7927.8|7921.4|7921.1|7916.3|5
1689109500000|2023-07-11 21:05:00|7922.6|7918.8|7922.1|7918.3|7922.6|7918.8|7922.1|7918.3|0
1689109800000|2023-07-11 21:10:00|7921.3|7918.5|7922.9|7919.1|7923.1|7919.3|7921.1|7918.3|67
1689110100000|2023-07-11 21:15:00|||||||||1
1689110400000|2023-07-11 21:20:00|7922.1|7919.3|7926.4|7922.6|7926.6|7922.8|7921.9|7919.1|30
1689110700000|2023-07-11 21:25:00|||||||||2
1689111000000|2023-07-11 21:30:00|7928.9|7921.1|7926.1|7922.3|7932.1|7925.8|7926.1|7921.1|10
1689111300000|2023-07-11 21:35:00|7926.4|7922.6|7926.4|7922.6|7926.4|7922.6|7926.4|7922.6|2
1689111600000|2023-07-11 21:40:00|7926.3|7922.5|7926.4|7922.6|7926.8|7923|7926.3|7922.5|4
1689111900000|2023-07-11 21:45:00|||||||||2
1689112200000|2023-07-11 21:50:00|7926.1|7922.3|7926.1|7922.3|7926.1|7922.3|7926.1|7922.3|7
1689112500000|2023-07-11 21:55:00|7923.6|7919.8|7923.1|7915.3|7924.1|7920.3|7920.8|7915.3|14
1689120000000|2023-07-12 00:00:00|7918.5|7914.7|7923.2|7919.4|7924.2|7920.4|7918.5|7914.7|128
1689120300000|2023-07-12 00:05:00|7921.2|7918.4|7924.8|7921|7926|7923.2|7921.2|7918.2|55
1689120600000|2023-07-12 00:10:00|7924|7921.2|7923.7|7919.9|7926|7923.2|7923|7919.9|277
1689120900000|2023-07-12 00:15:00|7924|7920.9|7926|7923.2|7927|7924.2|7924|7920.9|22
1689121200000|2023-07-12 00:20:00|7925.7|7922.9|7925|7922.2|7926.7|7923.2|7923.7|7920.2|66
1689121500000|2023-07-12 00:25:00|7925.2|7921.4|7927.9|7925.1|7928.7|7925.1|7922.9|7920.1|22
1689121800000|2023-07-12 00:30:00|7928.7|7924.9|7929.7|7925.9|7931.7|7928.1|7927.9|7924.7|109
1689122100000|2023-07-12 00:35:00|7928.9|7926.1|7923.9|7921.1|7929.7|7926.1|7923.9|7920.9|31
1689122400000|2023-07-12 00:40:00|7923.7|7920.9|7919.9|7917.1|7925.7|7922.9|7918.9|7916.1|58
1689122700000|2023-07-12 00:45:00|7921.1|7917.3|7923.1|7919.3|7923.7|7920.7|7920.9|7917.3|43
1689123000000|2023-07-12 00:50:00|7922.9|7919.1|7923.1|7919.3|7923.9|7920.1|7921.1|7918.1|19
1689123300000|2023-07-12 00:55:00|7922.1|7919.5|7924.7|7920.9|7926.1|7922.3|7922.1|7919.3|39
1689123600000|2023-07-12 01:00:00|7925.1|7921.3|7937.9|7935.1|7943.1|7940.1|7923.7|7920.7|747
1689123900000|2023-07-12 01:05:00|7938.1|7935.3|7937.1|7933.3|7941.3|7938.1|7935.9|7932.3|175
1689124200000|2023-07-12 01:10:00|7936.9|7934.1|7936.9|7934.1|7941.9|7939.1|7936.9|7933.3|233
1689124500000|2023-07-12 01:15:00|7937.9|7934.7|7941.9|7938.1|7942.1|7939.3|7937.5|7934.7|45
1689124800000|2023-07-12 01:20:00|7941.7|7938.9|7946.9|7943.1|7949.3|7945.3|7936.9|7933.9|363
1689125100000|2023-07-12 01:25:00|7946.1|7943.3|7952.1|7948.3|7956.9|7954.1|7944.9|7941.3|722
1689125400000|2023-07-12 01:30:00|7952.7|7948.9|7949.7|7945.9|7955.1|7951.3|7946.7|7942.9|200
1689125700000|2023-07-12 01:35:00|7949.9|7947.1|7949.7|7945.9|7952.7|7949.1|7947.9|7944.1|305
1689126000000|2023-07-12 01:40:00|7949.9|7947.1|7954.7|7950.9|7957.1|7954.1|7949.7|7945.9|370
1689126300000|2023-07-12 01:45:00|7954.9|7951.1|7954.2|7950.4|7956.3|7952.7|7951.5|7947.9|365
1689126600000|2023-07-12 01:50:00|7953.5|7950.7|7952.9|7950.1|7954.5|7950.7|7948.7|7945.6|102
1689126900000|2023-07-12 01:55:00|7953.7|7949.9|7952.1|7948.3|7956.1|7952.3|7951.9|7948.3|30
1689127200000|2023-07-12 02:00:00|7951.7|7947.9|7953.1|7949.3|7957.9|7955.1|7948.9|7945.9|301
1689127500000|2023-07-12 02:05:00|7952.9|7950.1|7942.7|7938.9|7954.1|7950.3|7941.7|7937.9|160
1689127800000|2023-07-12 02:10:00|7943.1|7939.9|7943.1|7939.3|7945.7|7942.1|7941.9|7938.3|62
1689128100000|2023-07-12 02:15:00|7944.1|7940.3|7945.1|7941.3|7945.1|7942.1|7942.5|7938.8|191
1689128400000|2023-07-12 02:20:00|7944.9|7941.1|7947.9|7945.1|7949.6|7946.1|7944.6|7940.8|94
1689128700000|2023-07-12 02:25:00|7947.1|7943.3|7946.1|7942.3|7947.6|7944.1|7944.1|7940.8|35
1689129000000|2023-07-12 02:30:00|7945.1|7942.1|7949.8|7947|7951.1|7948|7943.6|7940.8|123
1689129300000|2023-07-12 02:35:00|7948.8|7946|7942.1|7939.3|7949.6|7946|7941.8|7938.3|146
1689129600000|2023-07-12 02:40:00|7941.8|7939|7943.6|7939.8|7943.6|7940|7939.8|7936.3|141
1689129900000|2023-07-12 02:45:00|7943.8|7941|7944|7940.2|7945.6|7942|7942.6|7938.8|45
1689130200000|2023-07-12 02:50:00|7943|7940|7945.6|7941.8|7945.8|7942|7941.8|7938.8|55
1689130500000|2023-07-12 02:55:00|7944.8|7942|7945.6|7941.8|7947.2|7943.8|7944.4|7940.8|366
1689130800000|2023-07-12 03:00:00|7944.8|7942|7945.6|7942.8|7945.9|7942.8|7942.6|7938.8|108
1689131100000|2023-07-12 03:05:00|7944.6|7941.8|7944.6|7940.8|7945.6|7941.8|7942.4|7938.8|91
1689131400000|2023-07-12 03:10:00|7945.6|7941.8|7944.6|7940.8|7945.6|7942.8|7943.4|7939.8|100
1689131700000|2023-07-12 03:15:00|7943.8|7941|7945.6|7941.8|7945.6|7942.8|7943.4|7939.8|131
1689132000000|2023-07-12 03:20:00|7945.4|7942.6|7944|7941.2|7945.8|7942.8|7943.4|7939.8|210
1689132300000|2023-07-12 03:25:00|7944.4|7941.6|7941.2|7937.4|7944.6|7941.6|7940.2|7936.4|81
1689132600000|2023-07-12 03:30:00|7940.4|7937.6|7941.6|7937.8|7942.2|7939.4|7939.2|7935.4|182
1689132900000|2023-07-12 03:35:00|7941.4|7938.6|7940.4|7937.6|7943.6|7939.8|7940.4|7937.4|32
1689133200000|2023-07-12 03:40:00|7941.4|7937.4|7939.4|7936.6|7942.2|7938.6|7939.4|7936.4|9
1689133500000|2023-07-12 03:45:00|7940.2|7936.4|7940.1|7936.3|7940.4|7937.4|7939.4|7936.3|23
1689133800000|2023-07-12 03:50:00|7939.4|7936.6|7932.4|7929.6|7940.1|7936.6|7932.4|7929.6|162
1689134100000|2023-07-12 03:55:00|7932.1|7928.3|7930.4|7926.6|7933.1|7929.8|7928.9|7925.6|151
1689134400000|2023-07-12 04:00:00|7930.1|7926.3|7934.3|7931.5|7936.1|7932.6|7928.1|7924.8|136
1689134700000|2023-07-12 04:05:00|7935.1|7931.3|7934.1|7930.3|7935.1|7931.5|7933.1|7929.3|50
1689135000000|2023-07-12 04:10:00|7933.3|7929.5|7928.1|7924.3|7934.1|7930.3|7927.3|7924.3|89
1689135300000|2023-07-12 04:15:00|7927.3|7924.5|7930.1|7926.3|7930.1|7927.3|7927.3|7924.3|112
1689135600000|2023-07-12 04:20:00|7929.3|7926.5|7932.3|7929.5|7933.1|7929.5|7929.1|7925.3|70
1689135900000|2023-07-12 04:25:00|7933.1|7929.3|7932.1|7928.3|7934.5|7931.3|7931.3|7928.3|66
1689136200000|2023-07-12 04:30:00|7931.3|7928.5|7938.5|7934.7|7940.1|7936.5|7931.3|7928.3|115
1689136500000|2023-07-12 04:35:00|7937.3|7934.5|7935.5|7931.7|7938.5|7934.7|7934.3|7930.7|34
1689136800000|2023-07-12 04:40:00|7935.3|7932.5|7935.3|7931.5|7936.3|7932.5|7933.3|7929.7|40
1689137100000|2023-07-12 04:45:00|7935.1|7932.3|7934.3|7931.5|7936.3|7933.5|7934.3|7931.3|12
1689137400000|2023-07-12 04:50:00|7935.1|7931.3|7934.1|7930.3|7935.3|7931.5|7933.3|7929.7|8
1689137700000|2023-07-12 04:55:00|7934.3|7931.3|7933.1|7929.3|7935.3|7932.5|7933.1|7929.3|12
1689138000000|2023-07-12 05:00:00|7933.3|7929.5|7935.1|7931.3|7935.1|7931.3|7931.3|7928|58
1689138300000|2023-07-12 05:05:00|7934.1|7930.3|7933.1|7929.3|7935.1|7931.5|7932.3|7929.3|8
1689138600000|2023-07-12 05:10:00|7934.1|7930.3|7936.1|7933.3|7938.1|7934.5|7933.1|7929.3|95
1689138900000|2023-07-12 05:15:00|7936.3|7932.5|7931.3|7928.5|7936.3|7933.3|7929.3|7925.7|46
1689139200000|2023-07-12 05:20:00|7932.1|7928.3|7932.1|7928.3|7934.1|7930.3|7928.3|7925.3|73
1689139500000|2023-07-12 05:25:00|7931.3|7929.3|7931.1|7927.3|7932.8|7929.5|7929.3|7926.3|48
1689139800000|2023-07-12 05:30:00|7930.3|7927.5|7934.1|7930.3|7937.1|7933.5|7930.1|7926.3|115
1689140100000|2023-07-12 05:35:00|7933.5|7929.7|7927.3|7923.5|7934.1|7930.5|7925.3|7921.5|138
1689140400000|2023-07-12 05:40:00|7927.1|7923.3|7923.1|7919.3|7927.1|7923.7|7917.3|7914.3|118
1689140700000|2023-07-12 05:45:00|7922.3|7919.5|7922|7918.2|7926.1|7922.5|7919.1|7915.5|49
1689141000000|2023-07-12 05:50:00|7921.3|7918.5|7919|7915.2|7922.3|7919.2|7917|7913.5|110
1689141300000|2023-07-12 05:55:00|7919.3|7916.2|7919.3|7915.5|7923.5|7919.7|7918.3|7915.2|98
1689141600000|2023-07-12 06:00:00|7919.5|7915.7|7919.5|7915.7|7921.3|7917.7|7916.7|7913.7|465
1689141900000|2023-07-12 06:05:00|7918.3|7915.5|7917.2|7913.4|7923|7919.5|7916.2|7913.4|382
1689142200000|2023-07-12 06:10:00|7917.5|7913.7|7918.9|7915.1|7922.2|7919.4|7916.2|7913.2|360
1689142500000|2023-07-12 06:15:00|7917.7|7914.9|7919.5|7915.7|7921.7|7918.7|7916.5|7913.4|425
1689142800000|2023-07-12 06:20:00|7918.7|7915.9|7912.7|7909.9|7919.5|7915.9|7912.7|7909.9|240
1689143100000|2023-07-12 06:25:00|7912.9|7909.1|7916.7|7913.9|7918.9|7916.1|7909.7|7906.6|840
1689143400000|2023-07-12 06:30:00|7916.9|7913.1|7914.7|7911.9|7917.4|7913.9|7913.7|7910.1|181
1689143700000|2023-07-12 06:35:00|7914.9|7912.1|7913.4|7909.6|7916.7|7913.1|7912.4|7908.9|114
1689144000000|2023-07-12 06:40:00|7912.7|7909.9|7910.6|7907.8|7912.9|7909.9|7907.6|7904.1|371
1689144300000|2023-07-12 06:45:00|7910.9|7907.1|7912.6|7909.8|7914.9|7911.8|7907.6|7904.8|166
1689144600000|2023-07-12 06:50:00|7911.6|7908.8|7912.6|7909.8|7913.4|7909.8|7908.3|7905.1|592
1689144900000|2023-07-12 06:55:00|7913.4|7909.6|7913.2|7910.4|7916.4|7913.1|7910.9|7907.8|491
1689145200000|2023-07-12 07:00:00|7913.4|7910.6|7924.2|7921.4|7931.4|7927.6|7913.4|7910.6|814
1689145500000|2023-07-12 07:05:00|7923.2|7920.4|7921.4|7918.6|7927|7924.2|7920.4|7917.4|436
1689145800000|2023-07-12 07:10:00|7920.4|7917.6|7929.4|7926.6|7933.4|7930.6|7920.4|7917.6|524
1689146100000|2023-07-12 07:15:00|7928.8|7926|7930.4|7927.6|7933.4|7930.4|7928.4|7925.4|275
1689146400000|2023-07-12 07:20:00|7930.2|7926.6|7934|7931.2|7936.2|7933.4|7927.2|7923.6|397
1689146700000|2023-07-12 07:25:00|7934.4|7931.6|7937.2|7934.4|7939.2|7936.4|7933|7929.4|645
1689147000000|2023-07-12 07:30:00|7937.4|7934.6|7929|7926.2|7938.4|7935.4|7923.4|7920.4|1055
1689147300000|2023-07-12 07:35:00|7929.2|7926.4|7930.2|7927.4|7934.2|7931.2|7927.2|7924.2|564
1689147600000|2023-07-12 07:40:00|7930.4|7926.6|7926.2|7923.4|7932.2|7929.2|7926|7922.6|435
1689147900000|2023-07-12 07:45:00|7926.4|7923.6|7928.2|7925.4|7928.2|7925.4|7920|7917.2|1001
1689148200000|2023-07-12 07:50:00|7927.9|7925.1|7944.9|7941.1|7946.2|7943.4|7927.2|7924.1|1522
1689148500000|2023-07-12 07:55:00|7944.2|7941.4|7943.7|7940.9|7947.7|7943.9|7938.2|7935.1|1969
1689148800000|2023-07-12 08:00:00|7942.9|7939.1|7937.9|7934.1|7950.5|7947.7|7936.7|7933.7|982
1689149100000|2023-07-12 08:05:00|7937.2|7934.4|7928.6|7925.8|7943.7|7940.9|7925.9|7922.6|1678
1689149400000|2023-07-12 08:10:00|7928.1|7925.3|7925.1|7922.3|7930.9|7927.3|7922.1|7919.1|525
1689149700000|2023-07-12 08:15:00|7924.9|7922.1|7922.4|7918.6|7929.9|7927.1|7920.4|7917.3|1358
1689150000000|2023-07-12 08:20:00|7922.1|7918.3|7934.7|7930.9|7937.1|7934.3|7918.9|7916.1|1737
1689150300000|2023-07-12 08:25:00|7934.5|7931.7|7936.1|7933.3|7943.3|7940.3|7925.1|7922.1|3944
1689150600000|2023-07-12 08:30:00|7934.9|7932.1|7944.5|7940.7|7952.5|7949.7|7934.7|7931.1|5949
1689150900000|2023-07-12 08:35:00|7944.3|7941.5|7951|7948.2|7951|7948.2|7935.3|7932.5|1871
1689151200000|2023-07-12 08:40:00|7950.3|7947.2|7947.3|7944.5|7953|7950.2|7943.8|7940.2|2337
1689151500000|2023-07-12 08:45:00|7948|7944.2|7948.5|7944.7|7950.3|7947.2|7941.3|7938.5|1411
1689151800000|2023-07-12 08:50:00|7947.5|7945.5|7954|7950.2|7954|7950.4|7945.5|7942.4|818
1689152100000|2023-07-12 08:55:00|7952.8|7950|7954|7950.2|7954.8|7952|7949|7946|744
1689152400000|2023-07-12 09:00:00|7953.2|7950.4|7955.6|7951.8|7956.2|7953|7949.6|7946|1412
1689152700000|2023-07-12 09:05:00|7954.8|7952|7952.6|7948.8|7963|7960|7950|7947|1311
1689153000000|2023-07-12 09:10:00|7953.8|7950|7943.4|7940.6|7953.8|7950.5|7940.8|7937.8|2537
1689153300000|2023-07-12 09:15:00|7943.6|7940.8|7947.6|7943.8|7947.6|7944|7933|7930.2|1606
1689153600000|2023-07-12 09:20:00|7947.8|7945|7941.2|7938.4|7952|7949|7931.2|7928.4|2417
1689153900000|2023-07-12 09:25:00|7942|7938.2|7931.2|7928.4|7943|7940.2|7928.2|7924.9|971
1689154200000|2023-07-12 09:30:00|7931.4|7928.6|7940|7936.2|7943.2|7940.2|7926.6|7923.6|1953
1689154500000|2023-07-12 09:35:00|7940.2|7936.4|7938|7934.2|7944.2|7941.4|7934|7931.2|935
1689154800000|2023-07-12 09:40:00|7937.2|7934.4|7935.2|7931.4|7939.4|7936.6|7933.4|7930.6|512
1689155100000|2023-07-12 09:45:00|7934.6|7931.8|7948.2|7945.4|7949.2|7946.2|7932.2|7928.6|684
1689155400000|2023-07-12 09:50:00|7948.4|7944.6|7951.2|7948.4|7953.4|7950.4|7944.6|7941.8|1520
1689155700000|2023-07-12 09:55:00|7950.2|7947.4|7949|7945.2|7957|7954.2|7947.2|7944.2|1203
1689156000000|2023-07-12 10:00:00|7948.8|7946|7943.8|7941|7951|7947.4|7943.5|7940.2|624
1689156300000|2023-07-12 10:05:00|7944.8|7941.4|7940.7|7937.9|7950.8|7948|7938.2|7935.2|836
1689156600000|2023-07-12 10:10:00|7941|7937.2|7934.6|7931.8|7941|7937.9|7929.2|7925.9|1339
1689156900000|2023-07-12 10:15:00|7934.4|7931.6|7933.6|7929.8|7935.8|7932.8|7928.6|7925|725
1689157200000|2023-07-12 10:20:00|7932.8|7930|7925.6|7922.8|7933.6|7930|7921.8|7919|2204
1689157500000|2023-07-12 10:25:00|7926|7923.2|7928|7925.2|7932.8|7929.5|7923|7920.2|1012
1689157800000|2023-07-12 10:30:00|7928.8|7925|7925|7922.2|7929.3|7925.5|7923|7919.5|783
1689158100000|2023-07-12 10:35:00|7925.2|7921.4|7921.5|7918.7|7929.2|7926.4|7916.5|7913.4|1781
1689158400000|2023-07-12 10:40:00|7921.7|7917.9|7926.2|7923.4|7929.2|7925.7|7920.5|7917.7|893
1689158700000|2023-07-12 10:45:00|7926|7922.4|7928.8|7926|7932|7929.2|7926|7922.4|1240
1689159000000|2023-07-12 10:50:00|7928|7925.2|7925.2|7921.4|7928.2|7925.2|7924|7921.2|902
1689159300000|2023-07-12 10:55:00|7924.4|7921.6|7925.4|7922.6|7929|7926|7924|7921.2|582
1689159600000|2023-07-12 11:00:00|7925.2|7922.4|7927|7923.2|7933.2|7930.4|7925|7922.2|1218
1689159900000|2023-07-12 11:05:00|7926|7923.8|7920|7917.2|7926.8|7924|7914.2|7911.3|1635
1689160200000|2023-07-12 11:10:00|7920.2|7916.4|7923.2|7920.4|7926.2|7923.2|7917.2|7914.2|516
1689160500000|2023-07-12 11:15:00|7923|7920.2|7923|7920.2|7924.2|7921.2|7919|7916|240
1689160800000|2023-07-12 11:20:00|7923.8|7920|7927.8|7925|7930|7927.2|7920.8|7918|295
1689161100000|2023-07-12 11:25:00|7929|7926.2|7935.3|7932.5|7935.3|7932.5|7929|7926.2|1230
1689161400000|2023-07-12 11:30:00|7935.5|7932.7|7935.8|7932|7940.3|7937.5|7931.8|7929|725
1689161700000|2023-07-12 11:35:00|7935.5|7932.7|7939.5|7936.7|7940.5|7937.7|7934.5|7931|267
1689162000000|2023-07-12 11:40:00|7940.8|7937|7948.1|7945.3|7952.5|7949|7937.5|7934|542
1689162300000|2023-07-12 11:45:00|7948.3|7945.5|7947.5|7943.7|7951.3|7948|7944.5|7941.5|607
1689162600000|2023-07-12 11:50:00|7947.3|7944.5|7947.5|7944.7|7948.5|7945.7|7942.5|7939.5|995
1689162900000|2023-07-12 11:55:00|7948.3|7944.5|7947.7|7944.9|7951.5|7948.7|7946.5|7943.5|428
1689163200000|2023-07-12 12:00:00|7947.5|7944.7|7951.3|7947.5|7954.9|7952.1|7945.5|7941.7|707
1689163500000|2023-07-12 12:05:00|7950.5|7947.7|7957.7|7953.9|7958.7|7955.9|7947.7|7944.5|492
1689163800000|2023-07-12 12:10:00|7957.5|7954.7|7966.1|7963.3|7967.9|7965.1|7951.3|7948.5|1401
1689164100000|2023-07-12 12:15:00|7965.9|7962.3|7959.1|7956.3|7968.1|7965.1|7957.1|7954.1|767
1689164400000|2023-07-12 12:20:00|7959.9|7956.1|7957.8|7954|7961.3|7958.5|7953.1|7950.3|1172
1689164700000|2023-07-12 12:25:00|7958.3|7954.5|7957.3|7953.5|7960.3|7957.3|7951.1|7948.3|694
1689165000000|2023-07-12 12:30:00|7957.1|7953.3|7981.6|7978.8|7987.6|7983.8|7952.8|7949.5|7275
1689165300000|2023-07-12 12:35:00|7982.4|7978.6|7976.6|7973.8|7986.6|7983.6|7971.8|7968.8|3189
1689165600000|2023-07-12 12:40:00|7976.8|7973|7978.8|7976|7985.4|7982.6|7974.8|7972|1166
1689165900000|2023-07-12 12:45:00|7979|7976.2|7972.8|7970|7981.8|7978.2|7968.6|7965.6|1202
1689166200000|2023-07-12 12:50:00|7974.8|7972|7971|7968.2|7982.8|7980|7969.8|7966|1042
1689166500000|2023-07-12 12:55:00|7971.8|7969|7976|7972.2|7976.8|7974|7970|7967.2|1202
1689166800000|2023-07-12 13:00:00|7975.3|7972.5|7965.5|7962.7|7976|7973.2|7956.7|7953.9|4008
1689167100000|2023-07-12 13:05:00|7964.9|7962.1|7972.7|7968.9|7975.9|7973.1|7959.7|7956.9|2643
1689167400000|2023-07-12 13:10:00|7971.9|7969.1|7972.9|7970.1|7973.9|7970.9|7959.9|7956.9|1251
1689167700000|2023-07-12 13:15:00|7972.7|7969.9|7981.2|7978.4|7984.2|7980.9|7965.9|7962.9|1122
1689168000000|2023-07-12 13:20:00|7981.5|7978.7|7989.5|7986.7|7990.5|7987.4|7974.5|7971.7|2028
1689168300000|2023-07-12 13:25:00|7989.2|7986.4|8000|7996.2|8001.8|7999|7982.7|7979.9|3518
1689168600000|2023-07-12 13:30:00|8000.8|7997.2|8010.8|8008|8024.6|8021.8|7998|7995|6799
1689168900000|2023-07-12 13:35:00|8010.6|8007.8|8014.6|8011.8|8019.6|8016.8|8005.6|8002.8|2541
1689169200000|2023-07-12 13:40:00|8013.6|8010.8|8019.6|8016.8|8020.8|8017.8|8011.8|8009|2059
1689169500000|2023-07-12 13:45:00|8020.1|8017.3|8028.6|8025.8|8029.8|8026.8|8020.1|8017.3|3047
1689169800000|2023-07-12 13:50:00|8029.3|8025.5|8029.3|8025.5|8032.8|8030|8024.6|8021.5|2583
1689170100000|2023-07-12 13:55:00|8029.5|8025.7|8012.8|8010|8029.5|8026.5|8010.5|8007.5|2820
1689170400000|2023-07-12 14:00:00|8012.5|8009.7|8008|8005.2|8013.8|8010.7|8004|8000.4|2637
1689170700000|2023-07-12 14:05:00|8008.2|8005.4|7998.2|7995.4|8010.4|8006.8|7995.2|7992.4|1909
1689171000000|2023-07-12 14:10:00|7998.4|7994.6|8004.4|8001.6|8007.4|8004.6|7987.4|7984.1|2733
1689171300000|2023-07-12 14:15:00|8004.6|8000.8|8003.2|8000.4|8019.2|8016.4|7997.4|7994.4|2062
1689171600000|2023-07-12 14:20:00|8002.2|7999.4|7991.2|7988.4|8002.2|7999.4|7989.4|7985.8|1312
1689171900000|2023-07-12 14:25:00|7991.4|7988.6|7994.2|7990.4|8000.6|7997.6|7981.4|7978.6|3921
1689172200000|2023-07-12 14:30:00|7994.4|7990.6|7996.2|7992.4|8009.2|8005.6|7978.8|7973.8|5065
1689172500000|2023-07-12 14:35:00|7995.4|7992.6|8004.4|8001.6|8008.7|8005.6|7982.4|7979.4|3286
1689172800000|2023-07-12 14:40:00|8003.4|8000.6|8025.2|8021.4|8028.7|8025.9|7997.4|7994.6|3246
1689173100000|2023-07-12 14:45:00|8024.9|8022.1|8017.6|8013.8|8026.7|8023.1|8010.9|8008.1|3102
1689173400000|2023-07-12 14:50:00|8017.2|8013.4|8007.4|8004.6|8020.9|8018.1|7986.4|7982.8|3397
1689173700000|2023-07-12 14:55:00|8008.4|8004.4|8013.6|8010.8|8018.6|8015.6|8006.1|8002.4|1682
1689174000000|2023-07-12 15:00:00|8014.2|8011.4|8029.6|8025.8|8030.1|8027|8012.8|8009.8|2540
1689174300000|2023-07-12 15:05:00|8029.4|8026.6|8004|8001.2|8040.4|8036.9|8003.8|8000.8|5148
1689174600000|2023-07-12 15:10:00|8003.8|8001|7982.2|7979.4|8007.6|8004|7979.2|7976.4|6008
1689174900000|2023-07-12 15:15:00|7983|7979.2|7997.2|7994.4|7998.5|7995.7|7971.7|7968.7|5731
1689175200000|2023-07-12 15:20:00|7997.5|7993.7|7989.7|7985.9|7997.5|7994.4|7968.7|7965.9|4103
1689175500000|2023-07-12 15:25:00|7988.9|7986.1|7987.5|7984.7|8000.2|7997.2|7979.2|7975.7|6407
1689175800000|2023-07-12 15:30:00|7987.2|7984.4|7982.3|7979.5|7995.7|7992.7|7972.3|7969.1|7626
1689176100000|2023-07-12 15:35:00|7981.3|7978.5|7971.3|7968.5|7986.1|7982.5|7966.3|7963.5|4523
1689176400000|2023-07-12 15:40:00|7970.9|7968.1|7985.7|7982.9|7992.4|7988.9|7955.3|7952.3|3477
1689176700000|2023-07-12 15:45:00|7985.9|7982.1|7994.7|7990.9|7994.7|7991.9|7979.7|7976.6|1254
1689177000000|2023-07-12 15:50:00|7994.4|7990.6|8007.4|8004.6|8011.2|8007.4|7991.7|7988.6|3245
1689177300000|2023-07-12 15:55:00|8008.4|8005.6|8002.4|7999.6|8011.2|8008.4|7999.7|7996.9|1450
1689177600000|2023-07-12 16:00:00|8002.2|7999.4|7997.2|7994.4|8002.4|7999.4|7993.6|7990.6|1655
1689177900000|2023-07-12 16:05:00|7997.4|7993.6|7979.6|7976.8|7998.2|7995.4|7978.6|7975.6|1196
1689178200000|2023-07-12 16:10:00|7979.9|7976.1|7979.6|7976.8|7984.2|7981.4|7972.6|7969.8|1977
1689178500000|2023-07-12 16:15:00|7979.9|7976.1|7972.6|7969.8|7983.6|7979.8|7972.6|7968.8|962
1689178800000|2023-07-12 16:20:00|7972.9|7969.1|7984.4|7981.6|7984.6|7981.6|7969.9|7967.1|1318
1689179100000|2023-07-12 16:25:00|7984.6|7980.8|7978.4|7974.6|7984.6|7980.8|7966.6|7963.8|1150
1689179400000|2023-07-12 16:30:00|7978.8|7975|7979.8|7977|7981.8|7979|7973.8|7970.8|1654
1689179700000|2023-07-12 16:35:00|7979.6|7976.8|7971.1|7968.3|7979.8|7976.8|7965.6|7962|882
1689180000000|2023-07-12 16:40:00|7970.8|7968|7966.1|7962.3|7971.1|7968|7960.3|7957.5|2277
1689180300000|2023-07-12 16:45:00|7965.3|7962.5|7962.1|7959.3|7966.3|7963.3|7952.1|7948.9|2217
1689180600000|2023-07-12 16:50:00|7963.3|7959.5|7976|7973.2|7979.3|7976.3|7959.5|7956.5|1410
1689180900000|2023-07-12 16:55:00|7976.3|7973.5|7971.3|7968.5|7982.3|7979.2|7965.5|7962.7|1793
1689181200000|2023-07-12 17:00:00|7970.3|7967.5|7966.5|7963.7|7974.5|7971.5|7963.5|7960.7|770
1689181500000|2023-07-12 17:05:00|7966.3|7963.5|7973.3|7969.5|7977.3|7974.2|7957.5|7954.2|950
1689181800000|2023-07-12 17:10:00|7973|7970.2|7982.3|7978.5|7982.3|7979.2|7970.3|7967.2|701
1689182100000|2023-07-12 17:15:00|7982|7979.2|7978.3|7975.5|7983.3|7980.2|7974|7970.5|433
1689182400000|2023-07-12 17:20:00|7979|7975.2|7970|7967.2|7979|7976.2|7968.3|7965.5|1056
1689182700000|2023-07-12 17:25:00|7970.5|7967.7|7995|7992.2|7996|7993.2|7969.2|7966.4|1912
1689183000000|2023-07-12 17:30:00|7995.6|7992.8|8000|7997.2|8001|7998.2|7991.8|7988.2|913
1689183300000|2023-07-12 17:35:00|8001.2|7998.4|7994.8|7992|8002|7999.2|7992|7988.4|579
1689183600000|2023-07-12 17:40:00|7995|7992.2|7999|7995.2|8000.2|7996.4|7993|7990|632
1689183900000|2023-07-12 17:45:00|7998.2|7995.4|7998.8|7996|8000.2|7996.4|7995.8|7992.2|469
1689184200000|2023-07-12 17:50:00|7998.2|7995.4|7998.2|7994.4|8003|8000|7996.2|7993.4|828
1689184500000|2023-07-12 17:55:00|7998|7995.2|7998|7994.2|8000|7997.2|7990.4|7987.6|970
1689184800000|2023-07-12 18:00:00|7997|7994.4|7986.7|7983.9|7999|7996|7986.2|7983.4|1209
1689185100000|2023-07-12 18:05:00|7986.4|7983.6|7985.4|7982.6|7987.4|7984.6|7977.4|7973.6|2179
1689185400000|2023-07-12 18:10:00|7985.2|7982.4|8000|7997.2|8001|7998.2|7984.2|7981.2|717
1689185700000|2023-07-12 18:15:00|8000.5|7997.7|7995.7|7991.9|8002.8|8000|7994.2|7991.4|1787
1689186000000|2023-07-12 18:20:00|7996.4|7992.6|7993.4|7989.6|7998.2|7994.6|7990.7|7987.4|2061
1689186300000|2023-07-12 18:25:00|7993.7|7989.9|7999.4|7996.6|8002.6|7999.8|7982.6|7979.8|8296
1689186600000|2023-07-12 18:30:00|7999.2|7996.4|8004.4|8000.6|8005.4|8002.6|7994.6|7991.4|1874
1689186900000|2023-07-12 18:35:00|8004.2|8001.4|8006.4|8003.6|8007.4|8004.4|8003.6|8000.6|456
1689187200000|2023-07-12 18:40:00|8006.2|8003.4|8007|8004.2|8008.2|8005.4|8004.2|8000.6|428
1689187500000|2023-07-12 18:45:00|8007.4|8004.6|8010.7|8007.9|8012.5|8009.7|8006|8002.9|2515
1689187800000|2023-07-12 18:50:00|8011.7|8008.2|8016.5|8013.7|8019.7|8016.9|8009.5|8006.7|442
1689188100000|2023-07-12 18:55:00|8017.5|8014.5|8022.3|8019.5|8023|8019.7|8017.3|8014.5|949
1689188400000|2023-07-12 19:00:00|8021.7|8018.9|8020.5|8017.7|8022.3|8019.5|8017.5|8014.5|218
1689188700000|2023-07-12 19:05:00|8020.7|8017.9|8019.7|8016.9|8022.3|8018.9|8019.7|8016.7|319
1689189000000|2023-07-12 19:10:00|8019.3|8016.5|8021.5|8018.7|8022.3|8018.7|8018.5|8015.7|169
1689189300000|2023-07-12 19:15:00|8021.3|8018.5|8018.3|8015.5|8021.5|8018.5|8017.5|8014.5|229
1689189600000|2023-07-12 19:20:00|8018.5|8015.7|8019.3|8016.5|8021.3|8018.5|8017.3|8013.5|174
1689189900000|2023-07-12 19:25:00|8019|8016.2|8020.3|8016.5|8021.3|8017.7|8017.5|8014.5|149
1689190200000|2023-07-12 19:30:00|8019.5|8016.7|8019.5|8016.7|8020.5|8017.5|8018.5|8015.5|194
1689190500000|2023-07-12 19:35:00|8019.3|8016.5|8017.3|8014.5|8019.5|8016.5|8016.3|8013.5|149
1689190800000|2023-07-12 19:40:00|8017.5|8014.7|8020.3|8017.5|8021.3|8017.7|8016.5|8013.5|227
1689191100000|2023-07-12 19:45:00|8020|8016.5|8020.8|8017|8021.5|8018.7|8019.5|8016.4|471
1689191400000|2023-07-12 19:50:00|8021|8018.2|8016.8|8013|8021|8018.2|8014|8011|167
1689191700000|2023-07-12 19:55:00|8016|8013.2|8021|8017.2|8021|8018|8015.8|8012|189
1689192000000|2023-07-12 20:00:00|8020|8017|8023.8|8020|8024.8|8021.2|8019|8015.4|571
1689192300000|2023-07-12 20:05:00|8022.7|8018.9|8018.8|8015|8022.8|8019.2|8018|8015|84
1689192600000|2023-07-12 20:10:00|8018|8015.2|8014|8010.2|8018.8|8015.2|8012|8008.9|96
1689192900000|2023-07-12 20:15:00|8013.8|8010|8014.2|8011.4|8015.2|8012.2|8011.8|8008|85
1689193200000|2023-07-12 20:20:00|8014|8011.2|8014.8|8011|8015.2|8012|8012.4|8009|33
1689193500000|2023-07-12 20:25:00|8014|8011.2|8015|8011.2|8018|8014.4|8014|8011.2|23
1689193800000|2023-07-12 20:30:00|8014.8|8012.2|8012|8009.2|8015.2|8012.2|8012|8008.2|69
1689194100000|2023-07-12 20:35:00|8012.2|8009.4|8010.8|8007|8014.8|8011.2|8010|8007|69
1689194400000|2023-07-12 20:40:00|8011.2|8007.4|8012.2|8008.4|8013.8|8010.2|8011|8007.4|315
1689194700000|2023-07-12 20:45:00|8013.2|8009.4|8011.8|8008|8015.2|8012.2|8011.4|8008|66
1689195000000|2023-07-12 20:50:00|8012|8008.2|8010.2|8006.4|8012.2|8009.2|8009.2|8006.4|67
1689195300000|2023-07-12 20:55:00|8010|8007.2|8010|8006.2|8010.2|8007.2|8008.2|8004.4|82
1689195600000|2023-07-12 21:00:00|8009.5|8005.7|8009.7|8005.9|8009.7|8005.9|8009.5|8005.7|2
1689196200000|2023-07-12 21:10:00|8007.4|8004.6|8010.4|8002.6|8011.4|8006.1|8006.4|8002.6|124
1689196500000|2023-07-12 21:15:00|8007.9|8004.1|8006.4|8003.6|8011.4|8005.1|8006.2|8002.6|39
1689196800000|2023-07-12 21:20:00|8005.4|8001.6|8006.4|7998.6|8006.4|8001.8|8002.4|7997.4|9
1689197100000|2023-07-12 21:25:00|8003.9|8000.1|8006.4|7998.6|8006.4|8000.3|8003.4|7998.1|3
1689197700000|2023-07-12 21:35:00|8004.1|8000.3|8006.4|7998.6|8006.4|8000.3|8003.4|7998.1|0
1689198000000|2023-07-12 21:40:00|8000.6|7997.8|8002.2|7998.4|8002.2|7998.4|7999.2|7996.4|11
1689198300000|2023-07-12 21:45:00|8005.4|7997.6|8004.9|7997.1|8005.4|8000.1|7998.2|7993.6|8
1689198600000|2023-07-12 21:50:00|8005.4|7997.6|8005.4|7997.6|8005.4|7997.6|8005.4|7997.6|0
1689198900000|2023-07-12 21:55:00|8005.9|7998.1|8005.4|7997.6|8006.1|8000.8|8000.4|7997.3|16
1689206400000|2023-07-13 00:00:00|8007.1|8003.3|8003|7999.2|8007.8|8004|8002|7998.2|122
1689206700000|2023-07-13 00:05:00|8003.5|7999.7|8007|8003.2|8009|8005.5|8003.5|7999.7|37
1689207000000|2023-07-13 00:10:00|8006|8002.2|8010|8006.2|8010.5|8007.5|8006|8002.2|67
1689207300000|2023-07-13 00:15:00|8010.5|8006.7|8008|8004.2|8011.5|8008.5|8006.3|8002.5|58
1689207600000|2023-07-13 00:20:00|8008.3|8005.5|8008|8004.2|8010|8006.5|8007|8003.2|18
1689207900000|2023-07-13 00:25:00|8008.3|8004.5|8009.3|8005.5|8010|8006.5|8008.3|8004.5|11
1689208200000|2023-07-13 00:30:00|8008.5|8005.7|8001|7997.2|8008.5|8005.7|8000.8|7997.2|60
1689208500000|2023-07-13 00:35:00|8001.3|7998.5|8005.5|8001.7|8005.5|8001.7|7997.3|7993.7|56
1689208800000|2023-07-13 00:40:00|8005.2|8002.4|8004.5|8000.7|8006.5|8002.9|8003.5|8000.2|40
1689209100000|2023-07-13 00:45:00|8003.5|7999.7|8005.2|8002.4|8006.5|8002.7|8000.2|7996.7|35
1689209400000|2023-07-13 00:50:00|8004.5|8000.7|8007.5|8003.7|8007.5|8003.7|8004.5|8000.7|21
1689209700000|2023-07-13 00:55:00|8007.2|8004.4|8005|8001.2|8009|8005.4|8004.2|8001.2|11
1689210000000|2023-07-13 01:00:00|8004.5|8000.7|8005.8|8003|8006.2|8003.2|7999.2|7995.7|142
1689210300000|2023-07-13 01:05:00|8006.8|8002.2|8003|7999.2|8006.8|8003|8003|7999.2|49
1689210600000|2023-07-13 01:10:00|8003.2|8000.4|8001.4|7997.6|8003.5|8000.4|7996|7993.2|92
1689210900000|2023-07-13 01:15:00|8001|7997.2|8003|7999.2|8006.2|8003.2|8000.2|7997.2|104
1689211200000|2023-07-13 01:20:00|8002|7998.2|8000|7996.2|8003.2|8000.4|7998.2|7994.4|45
1689211500000|2023-07-13 01:25:00|7999.2|7996.4|8003|7999.2|8004|8000.4|7995|7992.2|94
1689211800000|2023-07-13 01:30:00|8003.5|7999.7|8006.5|8002.7|8007|8003.2|8002.8|7999.2|60
1689212100000|2023-07-13 01:35:00|8007.5|8003.7|8010.5|8006.7|8013.5|8009.9|8006.7|8003.7|108
1689212400000|2023-07-13 01:40:00|8009.5|8007.9|8012.7|8008.9|8014.7|8011.7|8009.5|8007.7|58
1689212700000|2023-07-13 01:45:00|8013.5|8009.9|8016.5|8012.7|8016.5|8012.9|8007.5|8003.9|57
1689213000000|2023-07-13 01:50:00|8016.7|8013.9|8015.7|8012.9|8020|8016.9|8014.5|8010.7|136
1689213300000|2023-07-13 01:55:00|8015|8011.2|8018.7|8015.9|8020.7|8016.9|8014.7|8011.2|69
1689213600000|2023-07-13 02:00:00|8019.5|8015.7|8016.7|8013.9|8020.5|8017.2|8015.7|8012.2|11
1689213900000|2023-07-13 02:05:00|8017|8013.2|8018.5|8014.7|8019.5|8015.9|8013.7|8010.2|64
1689214200000|2023-07-13 02:10:00|8017.5|8013.7|8020.7|8016.9|8022.5|8019.7|8016.5|8012.9|86
1689214500000|2023-07-13 02:15:00|8020.5|8016.7|8019.5|8016.7|8020.5|8016.9|8016.7|8013.7|256
1689214800000|2023-07-13 02:20:00|8019.7|8016.9|8022.5|8018.7|8024.3|8020.9|8019.7|8016.7|289
1689215100000|2023-07-13 02:25:00|8021.7|8018.9|8023.7|8020.9|8024.5|8021.2|8021.7|8018.7|13
1689215400000|2023-07-13 02:30:00|8023.5|8020.7|8020.5|8016.7|8024.5|8020.7|8018.2|8014.7|39
1689215700000|2023-07-13 02:35:00|8020.2|8017.4|8025.5|8021.7|8025.7|8022.9|8019.5|8015.7|64
1689216000000|2023-07-13 02:40:00|8025.7|8022.7|8024.5|8020.7|8026.9|8023.9|8021.9|8018.1|89
1689216300000|2023-07-13 02:45:00|8023.9|8020.1|8025.7|8022.9|8025.7|8022.9|8023.5|8019.9|77
1689216600000|2023-07-13 02:50:00|8025.9|8022.1|8023.7|8020.9|8027.7|8024.7|8023.7|8020.1|152
1689216900000|2023-07-13 02:55:00|8024.9|8021.1|8030.7|8026.9|8030.9|8027.9|8024.5|8020.7|264
1689217200000|2023-07-13 03:00:00|8030.9|8027.1|8031.7|8028.9|8033.5|8029.9|8029.7|8026.1|129
1689217500000|2023-07-13 03:05:00|8031.9|8028.1|8027.4|8023.6|8032.7|8029.1|8026.7|8023.6|49
1689217800000|2023-07-13 03:10:00|8027.7|8023.9|8030.7|8027.9|8032.4|8028.9|8027.7|8023.9|46
1689218100000|2023-07-13 03:15:00|8030.9|8027.1|8030.7|8027.9|8032.7|8028.9|8028.4|8024.6|47
1689218400000|2023-07-13 03:20:00|8031.4|8027.6|8035.4|8031.6|8039.4|8035.6|8031.4|8027.6|266
1689218700000|2023-07-13 03:25:00|8034.7|8031.9|8033.9|8030.1|8035.7|8031.9|8032.7|8029.1|61
1689219000000|2023-07-13 03:30:00|8033.2|8029.4|8032.9|8029.1|8034.9|8031.9|8032.7|8029.1|15
1689219300000|2023-07-13 03:35:00|8032.7|8029.9|8034.4|8030.6|8034.9|8031.9|8032.7|8029.1|33
1689219600000|2023-07-13 03:40:00|8033.6|8030.8|8035.6|8031.8|8035.9|8032.8|8033.6|8030.8|20
1689219900000|2023-07-13 03:45:00|8035.4|8032.6|8034.4|8030.6|8035.6|8032.6|8032.6|8029.1|55
1689220200000|2023-07-13 03:50:00|8033.6|8030.8|8033.6|8029.8|8034.6|8031.6|8033.4|8029.6|19
1689220500000|2023-07-13 03:55:00|8033.4|8030.6|8032.4|8028.6|8033.6|8030.6|8029.6|8026.8|73
1689220800000|2023-07-13 04:00:00|8031.6|8028.8|8031.9|8029.1|8034.4|8030.8|8029.6|8026.6|78
1689221100000|2023-07-13 04:05:00|8031.6|8027.8|8030.9|8027.1|8032.1|8028.8|8029.6|8026.1|67
1689221400000|2023-07-13 04:10:00|8030.6|8027.8|8031.9|8028.1|8033.4|8030.1|8030.6|8027.1|184
1689221700000|2023-07-13 04:15:00|8031.1|8028.3|8029.8|8026|8031.1|8028.3|8027.9|8025|101
1689222000000|2023-07-13 04:20:00|8028.6|8024.8|8030.8|8027|8030.8|8027|8026.8|8023.8|27
1689222300000|2023-07-13 04:25:00|8029.8|8026.8|8029.6|8025.8|8029.8|8026.8|8028.6|8025|5
1689222600000|2023-07-13 04:30:00|8029.8|8026|8029.8|8026|8029.8|8026|8025.8|8022.8|82
1689222900000|2023-07-13 04:35:00|8029.6|8025.8|8030.6|8026.8|8031.8|8028|8028.6|8025.8|51
1689223200000|2023-07-13 04:40:00|8030.8|8027|8028.6|8024.8|8030.8|8027|8026.8|8024|22
1689223500000|2023-07-13 04:45:00|8027.8|8025|8025.8|8022|8028.1|8025|8024.8|8022|19
1689223800000|2023-07-13 04:50:00|8024.8|8021.8|8020.8|8017|8025.8|8022.8|8019.6|8016|170
1689224100000|2023-07-13 04:55:00|8020|8016.2|8017.8|8014|8020.8|8017.2|8017|8014|151
1689224400000|2023-07-13 05:00:00|8018|8014.2|8016|8013.2|8018.8|8015.2|8015|8011.2|46
1689224700000|2023-07-13 05:05:00|8015.8|8013|8015|8011.2|8018|8014.2|8013|8010|51
1689225000000|2023-07-13 05:10:00|8014.8|8011|8017|8014.2|8018.8|8015.2|8014.8|8011|19
1689225300000|2023-07-13 05:15:00|8017.8|8014|8019|8015.2|8019.8|8016.2|8017|8013.5|24
1689225600000|2023-07-13 05:20:00|8019.3|8015.5|8022.3|8019.5|8023.5|8020.2|8019|8015.5|103
1689225900000|2023-07-13 05:25:00|8022.5|8018.7|8022.8|8019|8023.3|8020.2|8020.8|8017.2|25
1689226200000|2023-07-13 05:30:00|8023|8019.2|8014.8|8011|8025|8021.2|8014|8010.2|184
1689226500000|2023-07-13 05:35:00|8014|8010.2|8020|8016.2|8021|8018.2|8013.6|8010|65
1689226800000|2023-07-13 05:40:00|8021.2|8017.4|8023.8|8020|8025.2|8021.7|8021|8017.4|89
1689227100000|2023-07-13 05:45:00|8023|8020.2|8019|8016.2|8027.2|8023.4|8016.8|8013|171
1689227400000|2023-07-13 05:50:00|8019.8|8016|8022.8|8019|8024.5|8021.7|8018.5|8015|85
1689227700000|2023-07-13 05:55:00|8023.3|8019.5|8018.5|8015.7|8024.3|8020.7|8018.5|8015|251
1689228000000|2023-07-13 06:00:00|8018.8|8015|8020.2|8016.4|8023.3|8019.5|8015.8|8012|284
1689228300000|2023-07-13 06:05:00|8020|8016.2|8019|8016.2|8023|8019.2|8018.2|8015.4|129
1689228600000|2023-07-13 06:10:00|8019.2|8015.4|8016.2|8012.4|8020.2|8017.4|8016|8012.2|102
1689228900000|2023-07-13 06:15:00|8016|8013.2|8021|8018.2|8021.8|8018.4|8016|8013.2|199
1689229200000|2023-07-13 06:20:00|8021.2|8017.4|8019|8016.2|8023.2|8020.2|8017|8013.4|182
1689229500000|2023-07-13 06:25:00|8019.2|8015.4|8019|8016.2|8019.7|8016.2|8015|8011.9|197
1689229800000|2023-07-13 06:30:00|8019.7|8016.9|8014.7|8010.9|8020.2|8017.2|8013.7|8010.6|330
1689230100000|2023-07-13 06:35:00|8015|8012.2|8019.7|8016.9|8020|8017.2|8015|8011.9|242
1689230400000|2023-07-13 06:40:00|8019|8016.2|8020.7|8016.9|8021.7|8018.2|8017|8013.4|143
1689230700000|2023-07-13 06:45:00|8020|8017.2|8014|8011.2|8021.7|8018.9|8009.7|8006.9|426
1689231000000|2023-07-13 06:50:00|8014.7|8010.2|8019.7|8016.9|8024|8021.2|8014|8010.2|177
1689231300000|2023-07-13 06:55:00|8020|8017.2|8023|8020.2|8024.2|8020.9|8018|8015.2|271
1689231600000|2023-07-13 07:00:00|8022.7|8019.9|8023.9|8021.1|8027.5|8023.9|8019.2|8016.4|898
1689231900000|2023-07-13 07:05:00|8023.2|8020.4|8022.9|8020.1|8027.9|8025.1|8022.2|8019.1|411
1689232200000|2023-07-13 07:10:00|8023.5|8020.7|8024.9|8022.1|8030.2|8027.1|8022.9|8020.1|730
1689232500000|2023-07-13 07:15:00|8024.7|8021.1|8025.2|8022.4|8032.7|8029.1|8024.7|8021.1|991
1689232800000|2023-07-13 07:20:00|8024.9|8022.1|8018.4|8015.6|8030.9|8028.1|8015.6|8011.8|1534
1689233100000|2023-07-13 07:25:00|8018.6|8015.8|8015.4|8012.6|8021.4|8018.6|8012.4|8008.8|780
1689233400000|2023-07-13 07:30:00|8016.4|8013.6|8011.6|8008.8|8016.4|8013.6|8009.1|8005.8|655
1689233700000|2023-07-13 07:35:00|8012.4|8009.6|8028.2|8024.4|8029.4|8025.6|8011.6|8008.6|839
1689234000000|2023-07-13 07:40:00|8027.4|8024.6|8021.4|8017.6|8028.2|8025.4|8011.4|8008.6|591
1689234300000|2023-07-13 07:45:00|8019.6|8015.8|8026.4|8023.6|8029.1|8025.8|8017.1|8013.6|592
1689234600000|2023-07-13 07:50:00|8025.4|8022.6|8023.4|8020.6|8026.6|8023.6|8011.8|8008|1455
1689234900000|2023-07-13 07:55:00|8022.6|8019.8|8030.1|8027.3|8031.9|8028.3|8022.4|8019.6|1213
1689235200000|2023-07-13 08:00:00|8032.1|8028.3|8026.6|8022.8|8032.1|8028.6|8022.4|8019.3|1463
1689235500000|2023-07-13 08:05:00|8026.4|8023.6|8020.4|8017.6|8026.6|8023.6|8016.4|8012.8|943
1689235800000|2023-07-13 08:10:00|8020.6|8016.8|8013.4|8010.6|8021.6|8017.8|8008.6|8005.3|1711
1689236100000|2023-07-13 08:15:00|8012.4|8009.6|8019.9|8017.1|8022.9|8020.1|8011.4|8008.3|3213
1689236400000|2023-07-13 08:20:00|8020.9|8018.1|8030.9|8028.1|8032.7|8029.9|8020.9|8017.1|2126
1689236700000|2023-07-13 08:25:00|8031.7|8027.9|8038.9|8035.1|8048.4|8044.6|8028.4|8025.1|4897
1689237000000|2023-07-13 08:30:00|8038.3|8036.1|8037.9|8035.1|8039.6|8036.1|8028.7|8025.3|3484
1689237300000|2023-07-13 08:35:00|8037.6|8034.8|8025.9|8023.1|8038.6|8034.8|8018.1|8015.1|1508
1689237600000|2023-07-13 08:40:00|8024.9|8022.1|8024.6|8020.8|8028.1|8025.3|8018.1|8015.1|642
1689237900000|2023-07-13 08:45:00|8024.9|8021.8|8023.3|8020.5|8027.6|8024.1|8013.1|8009.5|2000
1689238200000|2023-07-13 08:50:00|8024.1|8021.3|8022.3|8019.5|8027.1|8023.5|8022.3|8019.5|400
1689238500000|2023-07-13 08:55:00|8023.1|8019.3|8010|8006.2|8023.6|8020.5|8004.8|8001.8|1890
1689238800000|2023-07-13 09:00:00|8009.6|8005.8|8006.8|8004|8010.6|8007.2|8002.8|8000|1904
1689239100000|2023-07-13 09:05:00|8008|8004.2|8015.8|8013|8016.8|8014|7998|7994.2|1348
1689239400000|2023-07-13 09:10:00|8015.6|8011.8|8019.3|8016.5|8023.3|8020.5|8006.8|8003.2|1616
1689239700000|2023-07-13 09:15:00|8019.5|8016.7|8018.5|8015.7|8023.3|8020.5|8017.3|8014.5|564
1689240000000|2023-07-13 09:20:00|8017.5|8014.7|8020.3|8017.5|8023.5|8020.5|8016.5|8013.5|261
1689240300000|2023-07-13 09:25:00|8020.5|8017.7|8023.5|8019.7|8025.5|8022.5|8016.5|8013.5|411
1689240600000|2023-07-13 09:30:00|8024.3|8020.5|8024.1|8020.3|8025.5|8022.5|8018.3|8014.7|625
1689240900000|2023-07-13 09:35:00|8023.3|8020.5|8020.3|8017.5|8024.5|8021.5|8017.3|8013.7|238
1689241200000|2023-07-13 09:40:00|8020.5|8016.7|8016.5|8012.7|8024.3|8021.5|8016.5|8012.7|307
1689241500000|2023-07-13 09:45:00|8016.3|8013.5|8012.8|8010|8017.5|8014|8007.5|8004.7|653
1689241800000|2023-07-13 09:50:00|8013|8009.2|8008|8004.2|8013.8|8011|8003.8|8000.2|443
1689242100000|2023-07-13 09:55:00|8007.8|8005|8007.2|8004.4|8010.2|8007.2|8001|7998.2|3333
1689242400000|2023-07-13 10:00:00|8007.4|8003.6|8006.2|8002.4|8009|8006.2|8002.2|7998.6|493
1689242700000|2023-07-13 10:05:00|8005.4|8002.6|8003.4|8000.6|8006.2|8003.4|8001.2|7998.2|507
1689243000000|2023-07-13 10:10:00|8001.2|7998.4|8005.4|8001.6|8006.4|8003.6|8001.2|7998.4|385
1689243300000|2023-07-13 10:15:00|8005.2|8002.4|8013|8010.2|8016|8012.4|8004.4|8001.6|484
1689243600000|2023-07-13 10:20:00|8013.2|8009.4|8021.7|8018.9|8024.5|8021.2|8011.7|8008.9|877
1689243900000|2023-07-13 10:25:00|8021.5|8018.7|8020.7|8016.9|8023|8019.9|8015|8011.9|702
1689244200000|2023-07-13 10:30:00|8019.7|8016.7|8020|8016.2|8024|8020.9|8014|8011.2|1666
1689244500000|2023-07-13 10:35:00|8019.7|8016.9|8024|8021.2|8025.7|8022.9|8019.7|8016.9|1150
1689244800000|2023-07-13 10:40:00|8023.7|8020.9|8022.9|8020.1|8027.9|8024.9|8021.2|8018.4|864
1689245100000|2023-07-13 10:45:00|8023.2|8020.4|8016.2|8012.4|8023.2|8020.4|8014.2|8010.6|360
1689245400000|2023-07-13 10:50:00|8016.4|8012.6|8019.7|8015.9|8020.7|8017.9|8010.9|8007.4|1119
1689245700000|2023-07-13 10:55:00|8019.9|8016.1|8017.7|8013.9|8019.9|8016.9|8015.7|8012.7|261
1689246000000|2023-07-13 11:00:00|8017.5|8013.7|8021.9|8018.1|8021.9|8018.9|8014.7|8011.9|1688
1689246300000|2023-07-13 11:05:00|8020.9|8017.9|8030.7|8027.9|8030.9|8027.9|8020.9|8017.9|544
1689246600000|2023-07-13 11:10:00|8030.9|8028.1|8021.9|8018.1|8031.9|8028.1|8019.9|8017.1|613
1689246900000|2023-07-13 11:15:00|8021.7|8018.9|8018.9|8016.1|8022.9|8019.9|8016.9|8014.1|172
1689247200000|2023-07-13 11:20:00|8018.2|8015.4|8012.2|8009.4|8018.2|8015.4|8012.2|8008.9|456
1689247500000|2023-07-13 11:25:00|8012.1|8008.3|8014.1|8011.3|8016.4|8013.4|8010.6|8007.8|330
1689247800000|2023-07-13 11:30:00|8014.9|8011.1|8018.1|8015.3|8020.4|8017.3|8014.9|8011.1|223
1689248100000|2023-07-13 11:35:00|8017.1|8014.3|8014.4|8010.6|8019.1|8016.3|8012.4|8009.6|905
1689248400000|2023-07-13 11:40:00|8014.1|8011.3|8018.4|8014.6|8020.1|8016.3|8012.1|8008.6|327
1689248700000|2023-07-13 11:45:00|8019.4|8015.6|8025.1|8021.3|8030.1|8027.3|8018.4|8015.3|752
1689249000000|2023-07-13 11:50:00|8025.4|8021.6|8023.1|8020.3|8027.4|8024.3|8021.1|8018.1|283
1689249300000|2023-07-13 11:55:00|8023.4|8019.6|8016.4|8013.6|8023.4|8020.3|8015.1|8012.1|417
1689249600000|2023-07-13 12:00:00|8016.6|8013.8|8011.4|8008.6|8017.4|8013.8|8009.9|8006.6|423
1689249900000|2023-07-13 12:05:00|8010.8|8008|8011.4|8007.6|8014.4|8011.3|8009.4|8006.3|504
1689250200000|2023-07-13 12:10:00|8011.1|8008.3|8004.8|8002|8013.4|8010.3|8004.8|8001.5|1243
1689250500000|2023-07-13 12:15:00|8004.6|8001|8007.6|8004.8|8008.1|8005|8000.8|7998|1177
1689250800000|2023-07-13 12:20:00|8007.8|8005|7998.1|7995.3|8007.8|8005|7997.8|7994.3|3113
1689251100000|2023-07-13 12:25:00|7999.1|7996.3|8003|7999.2|8004.3|8001.2|7998.8|7995.5|1032
1689251400000|2023-07-13 12:30:00|8002|7998.2|7994.3|7991.5|8013|8010.2|7993.3|7990.2|2775
1689251700000|2023-07-13 12:35:00|7994|7991.2|8000.5|7997.7|8001.3|7997.7|7985.5|7982.7|3363
1689252000000|2023-07-13 12:40:00|8001|7998.2|8006.3|8002.5|8011.3|8008.5|7994.3|7990.7|2660
1689252300000|2023-07-13 12:45:00|8005.3|8001.7|7996.3|7992.5|8006.3|8002.7|7995.5|7992.5|1014
1689252600000|2023-07-13 12:50:00|7995.3|7993|7988.7|7985.9|7996.3|7993.2|7984.7|7981.7|3541
1689252900000|2023-07-13 12:55:00|7989|7985.2|7985.2|7982.4|7991.2|7988.2|7980.2|7977.4|1354
1689253200000|2023-07-13 13:00:00|7985|7982.2|7983|7980.2|7995.2|7992.2|7978.4|7975.6|5287
1689253500000|2023-07-13 13:05:00|7983.2|7979.4|7983.3|7980.5|7991.7|7988.9|7976.7|7973.7|2557
1689253800000|2023-07-13 13:10:00|7983.5|7979.7|7993.5|7990.7|8001|7998.2|7981.5|7978.5|2932
1689254100000|2023-07-13 13:15:00|7994|7991.2|8005.8|8002|8007.8|8004.5|7994|7991.2|1647
1689254400000|2023-07-13 13:20:00|8006|8002.2|8003.2|7999.4|8010.8|8008|7999|7996.2|1159
1689254700000|2023-07-13 13:25:00|8002.5|7999.7|8003.2|7999.4|8007.2|8004|8000|7997.2|1625
1689255000000|2023-07-13 13:30:00|8003|7999.2|7980.5|7976.7|8008.5|8005.2|7976.7|7973.9|2468
1689255300000|2023-07-13 13:35:00|7979.7|7976.9|7998|7994.2|8001|7998.2|7976.7|7973.7|2834
1689255600000|2023-07-13 13:40:00|7998.5|7995.2|8011.2|8007.4|8014.2|8011.2|7996.2|7993.4|1408
1689255900000|2023-07-13 13:45:00|8011|8008.2|8032.5|8028.7|8036.5|8033.7|8011|8007.4|5226
1689256200000|2023-07-13 13:50:00|8032.3|8029.5|8040.3|8037.5|8044.8|8042|8019.5|8016.5|3119
1689256500000|2023-07-13 13:55:00|8040.8|8038|8068.6|8065.8|8074.4|8071.6|8040.8|8038|11455
1689256800000|2023-07-13 14:00:00|8067.9|8065.1|8069.4|8066.6|8069.4|8066.6|8048.1|8045.3|4998
1689257100000|2023-07-13 14:05:00|8068.9|8066.1|8068.6|8065.8|8108.7|8105.6|8062.1|8058.5|12687
1689257400000|2023-07-13 14:10:00|8068.9|8065.1|8080.7|8076.9|8084.7|8081.1|8058.6|8055.1|5879
1689257700000|2023-07-13 14:15:00|8080.4|8077.6|8086.1|8083.3|8095.7|8092.6|8076.1|8073.1|4350
1689258000000|2023-07-13 14:20:00|8085.9|8083.1|8058.1|8055.3|8086.9|8084.1|8054.3|8051.3|5276
1689258300000|2023-07-13 14:25:00|8058.3|8055.5|8054.8|8051|8060.8|8057.8|8049.8|8046.2|3506
1689258600000|2023-07-13 14:30:00|8055|8052|8071.3|8067.5|8075.1|8072.3|8054.8|8051|2452
1689258900000|2023-07-13 14:35:00|8071.8|8068|8075.6|8071.8|8084.9|8081.6|8070.3|8067.5|2839
1689259200000|2023-07-13 14:40:00|8075.4|8072.6|8094.4|8091.6|8095.4|8092.1|8073.4|8070.6|2698
1689259500000|2023-07-13 14:45:00|8095.1|8091.3|8101.1|8097.3|8107.1|8103.8|8094.4|8091.3|2537
1689259800000|2023-07-13 14:50:00|8100.9|8098.1|8102.3|8098.5|8118.9|8116.1|8099.4|8096.3|3415
1689260100000|2023-07-13 14:55:00|8101.6|8098.8|8092.8|8090|8102.3|8099.3|8087.3|8083.8|2775
1689260400000|2023-07-13 15:00:00|8093.1|8090.3|8085.3|8082.5|8096.8|8094|8082.1|8079|2310
1689260700000|2023-07-13 15:05:00|8085.8|8083|8065.8|8062|8086.3|8083|8062|8059|3519
1689261000000|2023-07-13 15:10:00|8065|8062.2|8062|8059.2|8067.8|8064.2|8054|8051.2|3482
1689261300000|2023-07-13 15:15:00|8062.2|8058.4|8068.8|8066|8076|8072.4|8061.2|8058.2|1767
1689261600000|2023-07-13 15:20:00|8069|8065.2|8054.9|8052.1|8072.8|8069|8053.7|8050.9|3462
1689261900000|2023-07-13 15:25:00|8054.7|8051.9|8050.7|8047.9|8058.7|8055.9|8043.2|8040.4|8097
1689262200000|2023-07-13 15:30:00|8050.9|8048.1|8037.6|8034.8|8052.9|8050.1|8035.4|8032.6|3633
1689262500000|2023-07-13 15:35:00|8038.2|8035.4|8036.4|8033.6|8038.6|8035.6|8024.6|8021.8|3850
1689262800000|2023-07-13 15:40:00|8036.6|8033.8|8030.9|8027.1|8037.6|8034.6|8016.9|8013.5|3478
1689263100000|2023-07-13 15:45:00|8029.9|8026.1|8037.9|8034.1|8044.6|8041.8|8026.1|8023.3|2417
1689263400000|2023-07-13 15:50:00|8037.6|8034.8|8044.6|8041.8|8046.9|8044.1|8033.9|8030.8|1591
1689263700000|2023-07-13 15:55:00|8044.9|8041.1|8036.1|8033.3|8045.6|8042.1|8035.6|8032.1|1863
1689264000000|2023-07-13 16:00:00|8035.9|8033.1|8028.1|8025.3|8036.1|8033.1|8025.1|8022.3|1449
1689264300000|2023-07-13 16:05:00|8028.3|8025.5|8029.3|8026.5|8034.3|8031.5|8027.6|8024.5|909
1689264600000|2023-07-13 16:10:00|8029.1|8025.5|8013.3|8010.5|8032.3|8028.5|8004.3|8001.5|2003
1689264900000|2023-07-13 16:15:00|8014.1|8010.3|8020.3|8017.5|8024.6|8021.5|8013.6|8010.3|1056
1689265200000|2023-07-13 16:20:00|8020.6|8017.8|8014.6|8011.8|8020.6|8017.8|8011.3|8008.5|1334
1689265500000|2023-07-13 16:25:00|8014.3|8011.5|8012.3|8008.5|8022.1|8019.3|8010.8|8007.5|1742
1689265800000|2023-07-13 16:30:00|8012.1|8009.3|8022.8|8020|8023.8|8021|8003.8|8000.3|1869
1689266100000|2023-07-13 16:35:00|8023.1|8019|8027.8|8025|8031.8|8028.8|8022.8|8019|1172
1689266400000|2023-07-13 16:40:00|8028.1|8024.3|8025.1|8021.3|8028.1|8024.3|8023.1|8020|907
1689266700000|2023-07-13 16:45:00|8024.8|8022|8027.1|8024.3|8029.8|8026.3|8023.1|8020|551
1689267000000|2023-07-13 16:50:00|8026.1|8023.3|8029.6|8026.8|8030.8|8027.8|8024.1|8021|724
1689267300000|2023-07-13 16:55:00|8029.8|8026|8025.1|8021.3|8029.8|8026.8|8023.1|8020|1356
1689267600000|2023-07-13 17:00:00|8024.8|8022|8025.8|8023|8030.8|8027.8|8023.1|8020|864
1689267900000|2023-07-13 17:05:00|8026.1|8023.3|8027.8|8025|8032.8|8029.3|8024.1|8021|773
1689268200000|2023-07-13 17:10:00|8027.3|8024.5|8039.6|8036.8|8039.8|8036.8|8024.1|8021|636
1689268500000|2023-07-13 17:15:00|8040.6|8037.8|8044.3|8041.5|8044.6|8041.8|8036.8|8034|1774
1689268800000|2023-07-13 17:20:00|8044.1|8041.3|8049.3|8046.5|8051.6|8048.8|8040.6|8037.5|1652
1689269100000|2023-07-13 17:25:00|8049.6|8046.8|8047.3|8044.5|8051.6|8048.8|8035.8|8033|1712
1689269400000|2023-07-13 17:30:00|8047.6|8044.8|8043.3|8040.5|8048.3|8045.3|8041.3|8038.5|616
1689269700000|2023-07-13 17:35:00|8042.6|8039.8|8041.6|8038.8|8042.8|8040|8037.6|8033.8|651
1689270000000|2023-07-13 17:40:00|8041.8|8038|8044.8|8042|8044.8|8042|8039.6|8036|424
1689270300000|2023-07-13 17:45:00|8045.6|8042.8|8045.6|8041.8|8045.8|8042.8|8039.8|8037|433
1689270600000|2023-07-13 17:50:00|8045.3|8042.5|8043|8040.2|8045.8|8042.8|8037.8|8034.5|1385
1689270900000|2023-07-13 17:55:00|8042.8|8040|8049.3|8046.5|8052.3|8049.5|8041|8038|2695
1689271200000|2023-07-13 18:00:00|8049.5|8046.7|8049.5|8045.7|8050.5|8047.5|8039.8|8037|1243
1689271500000|2023-07-13 18:05:00|8049.8|8046|8097.8|8095|8099.6|8096.5|8046.8|8044|8172
1689271800000|2023-07-13 18:10:00|8097.3|8094.5|8101.9|8099.1|8109.1|8106.1|8089.1|8086.3|7354
1689272100000|2023-07-13 18:15:00|8102.9|8100.1|8107.4|8104.6|8112.9|8109.9|8098.9|8095.9|3751
1689272400000|2023-07-13 18:20:00|8107.7|8104.9|8116.2|8113.4|8117.2|8114.4|8103.2|8100.4|3576
1689272700000|2023-07-13 18:25:00|8116.9|8113.1|8117.7|8114.9|8125|8121.9|8113.4|8110.4|13385
1689273000000|2023-07-13 18:30:00|8118|8115.2|8121|8118.2|8126|8122.9|8117.7|8114.9|3242
1689273300000|2023-07-13 18:35:00|8120.7|8117.9|8124|8120.2|8128|8124.2|8115.2|8112.2|3402
1689273600000|2023-07-13 18:40:00|8123.7|8119.9|8137.7|8134.9|8138.2|8135.4|8122|8119.2|3986
1689273900000|2023-07-13 18:45:00|8138.7|8135.9|8140.7|8137.9|8143.7|8140.2|8135.7|8132.4|1462
1689274200000|2023-07-13 18:50:00|8141|8138.2|8135|8132.2|8141|8138.2|8135|8131.9|487
1689274500000|2023-07-13 18:55:00|8134.7|8131.9|8142.5|8139.7|8142.7|8139.9|8132.7|8129.9|1576
1689274800000|2023-07-13 19:00:00|8142|8139.2|8145.7|8141.9|8145.7|8142.7|8139.7|8136.9|1494
1689275100000|2023-07-13 19:05:00|8145|8142.2|8144.7|8141.9|8147.7|8144.4|8142.7|8139.7|694
1689275400000|2023-07-13 19:10:00|8145.5|8141.7|8152.5|8148.7|8152.7|8149.9|8144.7|8141.7|601
1689275700000|2023-07-13 19:15:00|8151.5|8148.4|8150.7|8147.9|8152.5|8148.9|8146.7|8143.9|1362
1689276000000|2023-07-13 19:20:00|8151.7|8148.9|8144.5|8141.7|8155.2|8151.9|8143.7|8140.9|792
1689276300000|2023-07-13 19:25:00|8144.7|8141.9|8146.9|8144.1|8147.9|8145.1|8143.7|8140.9|292
1689276600000|2023-07-13 19:30:00|8146.5|8143.7|8145.9|8143.1|8147.9|8145.1|8144.9|8141.9|748
1689276900000|2023-07-13 19:35:00|8145.7|8142.9|8145.9|8143.1|8146.9|8143.9|8142.7|8139.9|244
1689277200000|2023-07-13 19:40:00|8145.7|8142.9|8137.7|8134.9|8145.7|8142.9|8137.2|8134.1|319
1689277500000|2023-07-13 19:45:00|8137.9|8135.1|8147.9|8145.1|8148.9|8146.1|8137.2|8134.4|419
1689277800000|2023-07-13 19:50:00|8148.7|8144.9|8150.9|8147.1|8151.9|8149.1|8147.9|8144.9|209
1689278100000|2023-07-13 19:55:00|8150.2|8147.4|8157.2|8153.4|8157.2|8154.1|8149.9|8146.9|441
1689278400000|2023-07-13 20:00:00|8156.7|8152.9|8152.9|8150.1|8158.2|8155.4|8152.7|8149.1|185
1689278700000|2023-07-13 20:05:00|8153.1|8149.3|8157.9|8154.1|8157.9|8154.1|8152.9|8149.3|96
1689279000000|2023-07-13 20:10:00|8156.9|8155.1|8149.9|8147.1|8157.9|8155.1|8146.7|8143.6|368
1689279300000|2023-07-13 20:15:00|8148.9|8146.1|8147.9|8145.1|8149.7|8146.1|8146.9|8143.6|116
1689279600000|2023-07-13 20:20:00|8147.7|8144.9|8151.1|8147.3|8153.7|8150.1|8147.7|8144.1|51
1689279900000|2023-07-13 20:25:00|8150.9|8147.1|8148.6|8144.8|8151.1|8148.3|8148.6|8144.8|23
1689280200000|2023-07-13 20:30:00|8147.9|8145.1|8141.9|8139.1|8149.1|8146.1|8141.6|8138.1|69
1689280500000|2023-07-13 20:35:00|8141.6|8138.8|8151.6|8148.8|8152.6|8148.8|8141.4|8137.8|247
1689280800000|2023-07-13 20:40:00|8151.4|8148.6|8149.6|8145.8|8153.6|8150.6|8148.4|8145.6|93
1689281100000|2023-07-13 20:45:00|8149.9|8146.1|8147.4|8143.6|8150.4|8146.6|8145.4|8141.8|426
1689281400000|2023-07-13 20:50:00|8146.6|8142.8|8148.1|8144.3|8150.1|8147.3|8145.6|8142.8|186
1689281700000|2023-07-13 20:55:00|8147.4|8144.6|8148.4|8144.6|8149.9|8146.8|8146.1|8142.8|145
1689282000000|2023-07-13 21:00:00|8148.1|8144.3|8144.4|8140.6|8150.1|8144.3|8144.4|8140.6|2
1689282300000|2023-07-13 21:05:00|8149.4|8141.6|8149.4|8141.6|8149.9|8145.6|8147.9|8141.6|2
1689282600000|2023-07-13 21:10:00|8149.1|8141.3|8140.9|8133.1|8149.4|8143.1|8140.4|8132.6|198
1689282900000|2023-07-13 21:15:00|8141.4|8133.6|8139.4|8135.6|8142.4|8135.6|8139.4|8132.6|110
1689283200000|2023-07-13 21:20:00|8140.6|8136.8|8144.1|8136.3|8147.4|8139.6|8140.6|8135.8|3
1689283500000|2023-07-13 21:25:00|8144.4|8136.6|8134.4|8131.6|8144.4|8136.6|8134.4|8131.6|85
1689283800000|2023-07-13 21:30:00|8134.8|8132|8137.4|8134.6|8139.1|8135.8|8133.3|8130.5|1063
1689284100000|2023-07-13 21:35:00|8138.6|8135.8|8136.3|8132.5|8138.6|8135.8|8135.8|8130.5|24
1689284400000|2023-07-13 21:40:00|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|8137.3|8134.5|1
1689284700000|2023-07-13 21:45:00|||||||||2
1689285000000|2023-07-13 21:50:00|8136.8|8134|8135.8|8132|8136.8|8134|8135.8|8132|35
1689285300000|2023-07-13 21:55:00|8135.3|8131.5|8135.8|8132|8136.3|8133.5|8135.1|8131.5|77
1689292800000|2023-07-14 00:00:00|8150|8146.2|8142.7|8139.9|8151.7|8147.2|8140.7|8137.7|214
1689293100000|2023-07-14 00:05:00|8142.5|8139.7|8143|8139.2|8144.5|8141.4|8139.7|8136.7|117
1689293400000|2023-07-14 00:10:00|8143.5|8139.7|8145.5|8141.7|8145.5|8141.9|8141.7|8138.7|27
1689293700000|2023-07-14 00:15:00|8144.7|8141.9|8151.7|8148.9|8152.5|8148.9|8143|8139.4|105
1689294000000|2023-07-14 00:20:00|8151.2|8148.4|8149.2|8146.4|8152.4|8148.9|8147.4|8143.6|42
1689294300000|2023-07-14 00:25:00|8149.4|8145.6|8147.7|8143.9|8149.7|8146.9|8142.7|8139.6|46
1689294600000|2023-07-14 00:30:00|8148.4|8144.6|8148.4|8144.6|8149.4|8145.6|8145.7|8142.6|23
1689294900000|2023-07-14 00:35:00|8149.4|8145.6|8143.4|8139.6|8149.4|8145.6|8143.2|8139.6|16
1689295200000|2023-07-14 00:40:00|8140.9|8137.1|8141.2|8138.4|8148.4|8145.4|8138.9|8135.1|230
1689295500000|2023-07-14 00:45:00|8141.4|8137.6|8141.9|8138.1|8144.4|8141.4|8140.2|8136.6|36
1689295800000|2023-07-14 00:50:00|8141.4|8138.6|8142.4|8138.6|8144.4|8141.4|8140.2|8136.6|56
1689296100000|2023-07-14 00:55:00|8142.2|8139.4|8133.2|8129.4|8144.2|8141.4|8133.2|8129.4|120
1689296400000|2023-07-14 01:00:00|8132.2|8128.9|8136.4|8132.6|8140.9|8137.4|8127.2|8123.6|302
1689296700000|2023-07-14 01:05:00|8135.9|8132.1|8128.4|8124.6|8136.4|8133.4|8128.2|8124.6|237
1689297000000|2023-07-14 01:10:00|8128.2|8124.4|8133.4|8129.6|8134.4|8130.8|8127.2|8123.6|76
1689297300000|2023-07-14 01:15:00|8134.2|8130.4|8135.2|8132.4|8142.2|8138.4|8132.2|8128.6|86
1689297600000|2023-07-14 01:20:00|8135.4|8132.6|8135.2|8131.4|8136.4|8132.8|8131.2|8127.4|57
1689297900000|2023-07-14 01:25:00|8134.2|8131.1|8136.9|8134.1|8138.4|8134.6|8130.4|8127.3|48
1689298200000|2023-07-14 01:30:00|8137.1|8134.3|8136.4|8132.6|8145.4|8142.3|8134.1|8130.8|137
1689298500000|2023-07-14 01:35:00|8136.1|8133.3|8139.9|8136.1|8141.4|8137.6|8136.1|8132.6|115
1689298800000|2023-07-14 01:40:00|8140.7|8136.9|8141.4|8137.6|8144.1|8140.3|8139.1|8135.6|112
1689299100000|2023-07-14 01:45:00|8141.1|8138.3|8134.1|8130.3|8141.1|8138.3|8131.9|8128.1|27
1689299400000|2023-07-14 01:50:00|8133.9|8130.1|8133.9|8130.1|8134.4|8131.3|8126.1|8122.8|169
1689299700000|2023-07-14 01:55:00|8132.9|8129.3|8138.9|8135.1|8138.9|8135.6|8131.9|8128.3|33
1689300000000|2023-07-14 02:00:00|8138.1|8135.3|8136.9|8133.1|8140.9|8138.1|8134.9|8132.1|181
1689300300000|2023-07-14 02:05:00|8136.1|8133.3|8130.9|8127.1|8136.9|8133.3|8129.1|8126.1|84
1689300600000|2023-07-14 02:10:00|8130.1|8127.3|8133.9|8130.1|8135.9|8132.1|8128.6|8125.1|43
1689300900000|2023-07-14 02:15:00|8133.1|8130.3|8129.9|8126.1|8133.4|8130.3|8128.1|8125.3|115
1689301200000|2023-07-14 02:20:00|8129.1|8126.3|8119.3|8115.5|8130.3|8127.3|8119.1|8115.5|382
1689301500000|2023-07-14 02:25:00|8119.6|8115.8|8121.3|8117.5|8122.6|8119|8119.3|8115.5|136
1689301800000|2023-07-14 02:30:00|8121.6|8118.8|8124.3|8120.5|8128.3|8124.8|8118.3|8115.3|287
1689302100000|2023-07-14 02:35:00|8123.8|8120|8123.6|8120.8|8125.3|8122|8119.6|8116.5|137
1689302400000|2023-07-14 02:40:00|8124.6|8122|8124.8|8121|8127.8|8125|8123.6|8120.5|140
1689302700000|2023-07-14 02:45:00|8125.8|8122|8124.8|8121|8127.8|8124|8123.8|8121|116
1689303000000|2023-07-14 02:50:00|8125.8|8122|8131.5|8128.7|8132.8|8129.3|8125.1|8121.5|49
1689303300000|2023-07-14 02:55:00|8131.1|8128.3|8131.8|8128|8133.1|8129.3|8130|8126.3|26
1689303600000|2023-07-14 03:00:00|8131.3|8128.5|8129.3|8125.5|8132.8|8129.2|8126.3|8122.5|640
1689303900000|2023-07-14 03:05:00|8128.5|8124.7|8129.3|8125.5|8129.3|8125.7|8127|8123.5|123
1689304200000|2023-07-14 03:10:00|8128.3|8124.5|8130.5|8126.7|8130.5|8127.5|8123.5|8120.5|215
1689304500000|2023-07-14 03:15:00|8130.3|8126.5|8128.3|8124.5|8130.3|8126.7|8124.3|8120.5|24
1689304800000|2023-07-14 03:20:00|8129.3|8125.5|8128.3|8124.5|8130.5|8127.5|8127|8123.5|25
1689305100000|2023-07-14 03:25:00|8128.5|8125.5|8130.8|8127|8133.5|8130.7|8128.3|8124.5|64
1689305400000|2023-07-14 03:30:00|8130.3|8126.5|8125.3|8121.5|8130.3|8126.7|8125.3|8121.5|53
1689305700000|2023-07-14 03:35:00|8125.5|8122.7|8126.3|8122.5|8127.3|8123.7|8124.3|8121.2|9
1689306000000|2023-07-14 03:40:00|8126.5|8123.7|8125.3|8121.5|8127.3|8124.5|8125|8121.5|23
1689306300000|2023-07-14 03:45:00|8125.5|8122.5|8123.3|8119.5|8126.3|8122.7|8123|8119.5|95
1689306600000|2023-07-14 03:50:00|8124.3|8120.5|8124|8121.2|8125.3|8122.5|8124|8120.5|181
1689306900000|2023-07-14 03:55:00|8124.8|8121|8126|8123.2|8126.2|8123.2|8123.8|8120|16
1689307200000|2023-07-14 04:00:00|8126.8|8123|8124.7|8120.9|8127|8124|8124|8120.9|21
1689307500000|2023-07-14 04:05:00|8124|8121.2|8123.2|8119.4|8124|8121.2|8121.7|8118.2|26
1689307800000|2023-07-14 04:10:00|8122.5|8118.7|8120.2|8117.4|8122.7|8119.2|8120|8117.2|14
1689308100000|2023-07-14 04:15:00|8120|8117.2|8123|8119.2|8123|8119.2|8120|8117.2|7
1689308400000|2023-07-14 04:20:00|8122.7|8119.9|8124.2|8120.4|8126|8122.9|8122.7|8119.9|29
1689308700000|2023-07-14 04:25:00|8124|8121.2|8123|8120.2|8124.5|8121.4|8122|8118.2|20
1689309000000|2023-07-14 04:30:00|8123.7|8119.9|8129|8125.2|8129.2|8125.9|8123|8119.4|123
1689309300000|2023-07-14 04:35:00|8129.2|8125.4|8124.7|8120.9|8129.2|8126.2|8122.5|8119.4|53
1689309600000|2023-07-14 04:40:00|8124.5|8121.7|8126.2|8122.4|8128.2|8124.4|8124.5|8120.9|5
1689309900000|2023-07-14 04:45:00|8125.5|8122.7|8125.7|8121.9|8128.7|8124.9|8125.5|8121.9|28
1689310200000|2023-07-14 04:50:00|8125.4|8121.6|8125.7|8121.9|8126.4|8122.6|8124.4|8121.4|7
1689310500000|2023-07-14 04:55:00|8125.4|8122.6|8125.2|8121.4|8126.4|8123.6|8124.2|8121.4|23
1689310800000|2023-07-14 05:00:00|8124.4|8121.6|8122.7|8118.9|8125.4|8121.6|8121.4|8117.6|46
1689311100000|2023-07-14 05:05:00|8122.4|8118.6|8119.2|8115.4|8124.2|8120.6|8118.4|8115.4|44
1689311400000|2023-07-14 05:10:00|8118.4|8115.6|8124.2|8120.4|8124.2|8120.6|8118.4|8115.4|36
1689311700000|2023-07-14 05:15:00|8125.2|8121.4|8120.4|8117.6|8125.2|8121.4|8119.4|8116.4|26
1689312000000|2023-07-14 05:20:00|8120.2|8116.4|8119.2|8116.4|8121.7|8118.6|8119.2|8116.4|11
1689312300000|2023-07-14 05:25:00|8120.2|8117.4|8120.2|8116.4|8121.2|8118.4|8119.4|8116.4|14
1689312600000|2023-07-14 05:30:00|8121.2|8117.4|8130.4|8127.6|8131.7|8127.9|8121.2|8117.4|127
1689312900000|2023-07-14 05:35:00|8130.7|8126.9|8129.2|8125.4|8131.4|8127.9|8126.7|8123.6|95
1689313200000|2023-07-14 05:40:00|8128.7|8124.9|8128.2|8124.4|8129.7|8126.6|8127.2|8123.6|83
1689313500000|2023-07-14 05:45:00|8128.4|8124.6|8136.6|8132.8|8136.6|8133.8|8120.9|8117.3|1269
1689313800000|2023-07-14 05:50:00|8135.6|8132.6|8131.4|8128.6|8135.9|8132.8|8130.9|8127.6|117
1689314100000|2023-07-14 05:55:00|8131.9|8129.1|8136.1|8132.3|8136.9|8133.8|8131.9|8128.8|118
1689314400000|2023-07-14 06:00:00|8135.9|8133.1|8126.6|8122.8|8136.9|8133.1|8125.9|8122.8|224
1689314700000|2023-07-14 06:05:00|8126.9|8123.8|8130.1|8126.3|8130.4|8127.1|8125.9|8122.8|178
1689315000000|2023-07-14 06:10:00|8129.9|8126.1|8125.1|8121.3|8129.9|8126.8|8121.9|8119.1|865
1689315300000|2023-07-14 06:15:00|8124.9|8121.1|8122.9|8120.1|8127.6|8124.3|8122.9|8119.3|285
1689315600000|2023-07-14 06:20:00|8124.4|8121.6|8111.9|8108.1|8125.1|8121.6|8109.6|8106.8|832
1689315900000|2023-07-14 06:25:00|8111.6|8107.8|8105.1|8102.3|8113.6|8110.8|8102.1|8098.8|1700
1689316200000|2023-07-14 06:30:00|8105.3|8102.5|8099.3|8095.5|8107.1|8104.3|8094.6|8091|1077
1689316500000|2023-07-14 06:35:00|8100.1|8096.5|8095.3|8092.5|8103.1|8099.5|8095.1|8091.5|278
1689316800000|2023-07-14 06:40:00|8095.1|8091.5|8093.6|8089.8|8099.8|8096.3|8090.3|8087.3|1043
1689317100000|2023-07-14 06:45:00|8093.3|8090.5|8089.3|8086.5|8093.3|8090.5|8087.1|8083.3|432
1689317400000|2023-07-14 06:50:00|8089.8|8087|8087.1|8084.3|8093.1|8089.5|8084.3|8081.3|278
1689317700000|2023-07-14 06:55:00|8087.3|8084.5|8091.8|8089|8092.8|8090|8083.3|8080.5|1225
1689318000000|2023-07-14 07:00:00|8092.6|8088.8|8102.8|8100|8110.8|8107.8|8092.6|8088.8|1438
1689318300000|2023-07-14 07:05:00|8102.6|8098.8|8107.1|8104.3|8110.8|8107|8101.8|8098.8|434
1689318600000|2023-07-14 07:10:00|8106.6|8103.8|8096.3|8093.5|8109.1|8106|8094.3|8091.5|1065
1689318900000|2023-07-14 07:15:00|8096.8|8094|8087.8|8085|8097.1|8094.3|8086.8|8084|1173
1689319200000|2023-07-14 07:20:00|8087.1|8084|8095.6|8092.8|8098.6|8095.5|8082.3|8079.3|3335
1689319500000|2023-07-14 07:25:00|8095.3|8092.5|8100.1|8096.3|8104.1|8101|8094.6|8091.8|1101
1689319800000|2023-07-14 07:30:00|8099.8|8097|8104.1|8101.3|8105.3|8102.5|8095.1|8092.3|392
1689320100000|2023-07-14 07:35:00|8103.8|8101|8088.8|8086|8105.1|8102.3|8085.3|8082.2|830
1689320400000|2023-07-14 07:40:00|8089.3|8086.5|8095.3|8092.5|8102|8098.5|8088.3|8085.2|592
1689320700000|2023-07-14 07:45:00|8094.8|8092|8100|8097.2|8105|8102.2|8089.3|8086.5|685
1689321000000|2023-07-14 07:50:00|8101.3|8097.5|8109.5|8106.7|8110.5|8107.5|8099.8|8096.2|1869
1689321300000|2023-07-14 07:55:00|8109.3|8106.5|8112.5|8108.7|8117.5|8114.5|8106.3|8102.7|1254
1689321600000|2023-07-14 08:00:00|8113|8109.2|8119.8|8117|8121.8|8118.5|8108.5|8105.7|2145
1689321900000|2023-07-14 08:05:00|8120|8117.2|8119|8116.2|8126.5|8122.7|8116|8113|3905
1689322200000|2023-07-14 08:10:00|8118.8|8116|8126.5|8123.7|8131.5|8128.7|8115.3|8112|4055
1689322500000|2023-07-14 08:15:00|8127.3|8123.5|8108.3|8105.5|8127.3|8124|8107|8103.5|829
1689322800000|2023-07-14 08:20:00|8109|8105.2|8113.3|8109.5|8113.3|8109.5|8103.5|8100.5|801
1689323100000|2023-07-14 08:25:00|8112.3|8109.7|8107.3|8104.5|8121.3|8118|8103.5|8100.7|3453
1689323400000|2023-07-14 08:30:00|8107|8104.2|8117|8113.2|8117|8114|8106.3|8103.2|2763
1689323700000|2023-07-14 08:35:00|8116.8|8114|8111.8|8109|8118.3|8115.5|8097.5|8094.7|1326
1689324000000|2023-07-14 08:40:00|8110.8|8108|8120.3|8117.5|8122.3|8119.5|8110.8|8107.7|1850
1689324300000|2023-07-14 08:45:00|8121|8117.2|8115.3|8112.5|8125.3|8122.5|8114.5|8111.7|1091
1689324600000|2023-07-14 08:50:00|8115.5|8111.7|8111|8107.2|8115.5|8111.7|8107.3|8104.5|524
1689324900000|2023-07-14 08:55:00|8111.2|8108.2|8109.2|8105.4|8114.5|8111.4|8106.5|8103.4|681
1689325200000|2023-07-14 09:00:00|8109|8106.2|8103.7|8100.9|8110.2|8107.4|8091|8088.2|3649
1689325500000|2023-07-14 09:05:00|8104.7|8101.9|8109.2|8106.4|8110.7|8107.7|8098|8094.9|737
1689325800000|2023-07-14 09:10:00|8109.7|8106.9|8098.5|8094.7|8111.5|8108.7|8096.7|8093.7|505
1689326100000|2023-07-14 09:15:00|8098.7|8095.7|8106.5|8102.7|8109.5|8106.7|8096|8092.9|943
1689326400000|2023-07-14 09:20:00|8106.2|8103.4|8108.2|8105.4|8108.5|8105.4|8101.5|8098.4|560
1689326700000|2023-07-14 09:25:00|8108.5|8105.7|8114|8110.2|8119.5|8116.7|8108|8104.9|701
1689327000000|2023-07-14 09:30:00|8114.2|8110.4|8120.2|8117.4|8121.2|8117.7|8113.2|8109.7|584
1689327300000|2023-07-14 09:35:00|8119.7|8116.9|8118|8115.2|8132.5|8129.7|8116.2|8113.2|1690
1689327600000|2023-07-14 09:40:00|8118.2|8115.4|8129.7|8126.9|8131|8127.9|8116|8113.2|786
1689327900000|2023-07-14 09:45:00|8130|8127.2|8128|8125.2|8132|8128.9|8126.2|8123.2|484
1689328200000|2023-07-14 09:50:00|8128.2|8125.4|8126.5|8122.7|8132|8128.2|8123.2|8120.2|1154
1689328500000|2023-07-14 09:55:00|8126.2|8122.4|8123.4|8119.6|8129.2|8126.4|8121.2|8117.7|926
1689328800000|2023-07-14 10:00:00|8123.2|8120.4|8120.2|8117.4|8128|8124.9|8114.7|8111.6|1080
1689329100000|2023-07-14 10:05:00|8121.4|8118.6|8118.4|8115.6|8123.9|8120.9|8115.4|8112.1|434
1689329400000|2023-07-14 10:10:00|8118.7|8115.9|8121.7|8118.9|8122.2|8119.4|8117.7|8114.1|350
1689329700000|2023-07-14 10:15:00|8121.9|8118.1|8123.4|8119.6|8135.9|8132.9|8121.7|8118.1|855
1689330000000|2023-07-14 10:20:00|8122.9|8119.1|8118.7|8115.9|8122.9|8119.1|8112.9|8110.1|602
1689330300000|2023-07-14 10:25:00|8118.2|8115.4|8110.2|8106.4|8119.9|8116.9|8108.2|8105.1|727
1689330600000|2023-07-14 10:30:00|8109.2|8107.4|8106.9|8104.1|8113.2|8110.1|8106.2|8102.9|549
1689330900000|2023-07-14 10:35:00|8107.2|8104.4|8106.2|8103.4|8112.4|8109.6|8103.9|8101.1|799
1689331200000|2023-07-14 10:40:00|8106.4|8102.6|8106.4|8102.6|8112.9|8109.4|8103.9|8101.1|1103
1689331500000|2023-07-14 10:45:00|8106.2|8103.4|8114.2|8111.4|8123.7|8120.9|8106.2|8102.6|1662
1689331800000|2023-07-14 10:50:00|8114.4|8110.6|8113.9|8111.1|8114.4|8111.4|8110.2|8107.1|136
1689332100000|2023-07-14 10:55:00|8114.4|8111.6|8110.2|8107.4|8116.2|8113.1|8108.2|8105.1|259
1689332400000|2023-07-14 11:00:00|8110.9|8107.1|8117.7|8114.9|8119.2|8116.4|8107.4|8104.1|335
1689332700000|2023-07-14 11:05:00|8118.2|8115.4|8111.1|8108.3|8118.2|8115.4|8108.4|8105.3|283
1689333000000|2023-07-14 11:10:00|8111.6|8108.8|8104.1|8101.3|8112.9|8109.3|8099.4|8096.6|431
1689333300000|2023-07-14 11:15:00|8104.9|8101.1|8113.6|8110.8|8115.4|8111.8|8104.1|8101.1|1861
1689333600000|2023-07-14 11:20:00|8113.4|8110.6|8120.6|8116.8|8122.6|8119.8|8108.6|8105.1|1384
1689333900000|2023-07-14 11:25:00|8120.4|8116.6|8125.4|8121.6|8129.1|8125.3|8119.6|8116.6|658
1689334200000|2023-07-14 11:30:00|8125.1|8122.3|8127.1|8124.3|8129.1|8126.1|8122.1|8119.3|1109
1689334500000|2023-07-14 11:35:00|8127.4|8124.6|8121.9|8118.1|8128.6|8125.3|8120.1|8117.1|806
1689334800000|2023-07-14 11:40:00|8121.1|8118.3|8113.6|8110.8|8123.1|8120.1|8112.1|8109.3|227
1689335100000|2023-07-14 11:45:00|8113.4|8110.6|8114.9|8111.1|8115.4|8112.3|8109.9|8106.8|402
1689335400000|2023-07-14 11:50:00|8114.1|8111.3|8112.9|8110.1|8116.4|8113.1|8109.9|8107.1|661
1689335700000|2023-07-14 11:55:00|8113.1|8110.3|8110.4|8106.6|8114.1|8111.3|8108.4|8105.3|433
1689336000000|2023-07-14 12:00:00|8110.1|8106.3|8114.4|8111.6|8115.1|8111.8|8109.1|8106.3|199
1689336300000|2023-07-14 12:05:00|8114.1|8111.3|8109.1|8105.3|8116.1|8112.6|8108.4|8105.3|358
1689336600000|2023-07-14 12:10:00|8109.9|8106.3|8113.3|8110.5|8120.4|8117.6|8109.9|8106.3|422
1689336900000|2023-07-14 12:15:00|8113.1|8110.3|8108.8|8105|8113.8|8110.3|8106.8|8104|440
1689337200000|2023-07-14 12:20:00|8108.1|8105.3|8104.1|8101.3|8113.1|8110.3|8098.6|8095.3|1358
1689337500000|2023-07-14 12:25:00|8104.3|8100.5|8100.1|8097.3|8106.8|8104|8098.3|8095.3|698
1689337800000|2023-07-14 12:30:00|8100.3|8096.5|8103.1|8100.3|8107.1|8104|8100.1|8096.3|835
1689338100000|2023-07-14 12:35:00|8103.3|8099.5|8106.1|8103.3|8111.1|8108.3|8101.8|8098.3|633
1689338400000|2023-07-14 12:40:00|8105.8|8103|8112.1|8109.3|8116.1|8113|8105.3|8102.3|929
1689338700000|2023-07-14 12:45:00|8111.1|8108.3|8114.1|8111.3|8116.1|8113.3|8110.8|8107.3|321
1689339000000|2023-07-14 12:50:00|8113.1|8110.3|8112.8|8110|8118.1|8115|8111.6|8108.8|1230
1689339300000|2023-07-14 12:55:00|8112.6|8109.8|8117.8|8115|8122.3|8119.5|8110.8|8108|999
1689339600000|2023-07-14 13:00:00|8117.3|8113.5|8118.8|8116|8123.8|8121|8107.3|8104|2511
1689339900000|2023-07-14 13:05:00|8119.1|8116.3|8109.3|8106.5|8119.8|8117|8088.8|8085.8|3249
1689340200000|2023-07-14 13:10:00|8109.1|8106.3|8097.1|8094.3|8109.6|8106.3|8095.8|8092.5|911
1689340500000|2023-07-14 13:15:00|8097.8|8094|8085.6|8082.8|8099.6|8096.3|8082.3|8078.8|1523
1689340800000|2023-07-14 13:20:00|8088.3|8085.5|8086.3|8082.5|8094.3|8091.5|8077.6|8074.7|1968
1689341100000|2023-07-14 13:25:00|8086.8|8083|8092.8|8089|8095.5|8092.7|8082.5|8079.5|1630
1689341400000|2023-07-14 13:30:00|8092|8089.2|8069.5|8065.7|8093.3|8090|8067.3|8063.7|2732
1689341700000|2023-07-14 13:35:00|8069.3|8066.5|8075.5|8071.7|8077.8|8074.5|8059.5|8056.7|2459
1689342000000|2023-07-14 13:40:00|8075.8|8072|8059.5|8056.7|8077.8|8074.7|8058.5|8055.7|1887
1689342300000|2023-07-14 13:45:00|8059.8|8057|8074.5|8071.7|8079.5|8076.7|8058.3|8054.7|1544
1689342600000|2023-07-14 13:50:00|8074.3|8071.5|8083|8080.2|8094|8091.2|8066.5|8063|2443
1689342900000|2023-07-14 13:55:00|8083.3|8080.5|8083.5|8080.7|8090.3|8086.7|8081|8078.2|1520
1689343200000|2023-07-14 14:00:00|8082.8|8079|8058.5|8054.7|8082.8|8079|8052.5|8049.7|3331
1689343500000|2023-07-14 14:05:00|8058.8|8055|8058.5|8054.7|8067.5|8064.5|8049.5|8046|1924
1689343800000|2023-07-14 14:10:00|8058.8|8055|8040.5|8037.7|8063.8|8060.7|8038.3|8034.7|3099
1689344100000|2023-07-14 14:15:00|8041.3|8037.5|8031.8|8028|8049.3|8045.7|8026.8|8023.7|2670
1689344400000|2023-07-14 14:20:00|8031.5|8028.7|8033.5|8030.7|8039.8|8036.7|8026.8|8023.7|1491
1689344700000|2023-07-14 14:25:00|8033.8|8030|8022.5|8019.7|8037.8|8035|8022.5|8019.7|1753
1689345000000|2023-07-14 14:30:00|8022|8019.2|7974|7971.2|8024.8|8021.7|7972.8|7970|6753
1689345300000|2023-07-14 14:35:00|7974.3|7970.5|7995.5|7992.7|7999.3|7996.5|7969.8|7967|4565
1689345600000|2023-07-14 14:40:00|7995.3|7992.5|7958.5|7955.7|8006|8002.5|7955.8|7953|4372
1689345900000|2023-07-14 14:45:00|7959|7954.7|7963|7960.2|7975.8|7972.5|7951.8|7948|6713
1689346200000|2023-07-14 14:50:00|7963.8|7960|7969|7966.2|7980|7977.2|7957.3|7954.5|3336
1689346500000|2023-07-14 14:55:00|7970|7967|7971|7968.2|7987.5|7984.5|7969|7965.5|2646
1689346800000|2023-07-14 15:00:00|7972|7969.2|7973.5|7970.7|7979|7976.2|7962|7958.5|2870
1689347100000|2023-07-14 15:05:00|7973.8|7971|7972.7|7969.9|7991.7|7988.9|7972.3|7969.2|3017
1689347400000|2023-07-14 15:10:00|7973|7970.2|7976|7973.2|7993|7989.7|7973|7970.2|2581
1689347700000|2023-07-14 15:15:00|7976.3|7973.5|7988.5|7985.7|7995.5|7992.4|7976|7972.5|1854
1689348000000|2023-07-14 15:20:00|7989|7986.2|8000.2|7997.4|8007.2|8004.4|7989|7985.7|2610
1689348300000|2023-07-14 15:25:00|8001|7997.2|8009.5|8005.7|8013.2|8009.9|7996|7992.9|5692
1689348600000|2023-07-14 15:30:00|8009|8006.2|8003.7|8000.9|8010.2|8007.4|7991.7|7988.7|3736
1689348900000|2023-07-14 15:35:00|8003.5|8000.7|7993|7990.2|8005.5|8002.2|7981.5|7978.4|2771
1689349200000|2023-07-14 15:40:00|7993.7|7990.9|8003|8000.2|8004.2|8001.2|7990.2|7986.9|1567
1689349500000|2023-07-14 15:45:00|8002.2|7999.2|8018.7|8015.9|8019.7|8016.7|8000.7|7997.2|2227
1689349800000|2023-07-14 15:50:00|8019.5|8015.7|8017.7|8014.9|8019.7|8016.9|8009|8005.9|1324
1689350100000|2023-07-14 15:55:00|8018.5|8014.7|8024.2|8020.4|8027.7|8024.2|8016.7|8013.7|1755
1689350400000|2023-07-14 16:00:00|8024|8020.2|8025.7|8021.9|8028|8025.2|8016|8012.9|943
1689350700000|2023-07-14 16:05:00|8026|8022.9|8014.4|8011.6|8027.7|8024.6|8012.4|8008.9|1187
1689351000000|2023-07-14 16:10:00|8014.7|8011.9|8012.7|8009.9|8021.9|8018.9|8012.7|8009.9|1130
1689351300000|2023-07-14 16:15:00|8013.7|8010.9|8010.7|8006.9|8016.4|8013.4|8005.7|8002.4|897
1689351600000|2023-07-14 16:20:00|8010.9|8007.1|8011.7|8007.9|8013.9|8010.4|8003.9|8001.1|735
1689351900000|2023-07-14 16:25:00|8012.7|8008.9|8011.7|8007.9|8015.9|8012.6|8009.4|8005.9|503
1689352200000|2023-07-14 16:30:00|8010.9|8008.1|8008.7|8004.9|8012.7|8009.9|8002.4|7998.9|628
1689352500000|2023-07-14 16:35:00|8008.4|8005.6|7999.2|7996.4|8009.4|8006.6|7997.7|7994.4|1448
1689352800000|2023-07-14 16:40:00|7998.9|7996.1|7991.2|7988.4|8000.2|7996.6|7989.2|7986.4|585
1689353100000|2023-07-14 16:45:00|7992.2|7989.1|7991.7|7988.9|7993.4|7989.6|7986.4|7983.6|2098
1689353400000|2023-07-14 16:50:00|7992.4|7988.6|7995.4|7991.6|7996.4|7993.6|7988.4|7985.4|475
1689353700000|2023-07-14 16:55:00|7995.7|7992.6|7980.2|7976.4|7995.7|7992.6|7978.2|7974.6|754
1689354000000|2023-07-14 17:00:00|7980.4|7976.6|7988.2|7984.4|7988.2|7984.9|7967.7|7964.9|2235
1689354300000|2023-07-14 17:05:00|7987.4|7984.6|7995.4|7992.6|7996.4|7992.9|7986.4|7983.6|1092
1689354600000|2023-07-14 17:10:00|7996.4|7993.6|7993.7|7989.9|8000.4|7997.4|7992.4|7988.6|513
1689354900000|2023-07-14 17:15:00|7993.4|7990.6|7968.4|7965.6|7993.7|7990.6|7968.4|7964.9|908
1689355200000|2023-07-14 17:20:00|7968.7|7964.9|7969.9|7967.1|7977.7|7974.9|7967.4|7964.6|915
1689355500000|2023-07-14 17:25:00|7969.4|7966.6|7972.4|7969.6|7978.2|7974.6|7965.7|7962.6|715
1689355800000|2023-07-14 17:30:00|7973.2|7969.4|7979.9|7977.1|7985.2|7982.4|7972.4|7969.4|973
1689356100000|2023-07-14 17:35:00|7980.1|7977.3|7985.1|7982.3|7987.4|7984.3|7978.1|7974.3|806
1689356400000|2023-07-14 17:40:00|7985.9|7982.1|7982.4|7979.6|7987.1|7984.3|7976.7|7972.9|774
1689356700000|2023-07-14 17:45:00|7981.9|7979.1|7978.4|7975.6|7983.6|7980.3|7976.1|7973.3|563
1689357000000|2023-07-14 17:50:00|7977.9|7975.1|7975.4|7971.6|7977.9|7975.1|7968.6|7965.6|1000
1689357300000|2023-07-14 17:55:00|7975.1|7972.3|7984.4|7981.6|7991.1|7988.3|7975.1|7972.1|856
1689357600000|2023-07-14 18:00:00|7984.6|7980.8|7987.1|7983.3|7987.4|7984.6|7981.1|7977.6|739
1689357900000|2023-07-14 18:05:00|7987.4|7984.3|7995.1|7992.3|7997.1|7994.3|7985.4|7982.3|994
1689358200000|2023-07-14 18:10:00|7996.1|7993.3|7991.1|7988.3|7999.4|7996.3|7989.4|7986.3|1114
1689358500000|2023-07-14 18:15:00|7991.4|7988.6|7987.1|7984.3|7993.4|7990.6|7984.6|7981.6|1390
1689358800000|2023-07-14 18:20:00|7987.4|7984.6|7983.4|7980.6|7990.1|7987.3|7981.6|7978.1|2036
1689359100000|2023-07-14 18:25:00|7983.1|7979.3|7974.6|7971.8|7984.6|7981.8|7969.6|7966.3|12977
1689359400000|2023-07-14 18:30:00|7976.6|7972.8|7972.1|7969.3|7976.6|7972.8|7965.1|7962.3|3287
1689359700000|2023-07-14 18:35:00|7971.9|7969.1|7974.9|7972.1|7976.9|7973.8|7969.9|7967.1|960
1689360000000|2023-07-14 18:40:00|7975.1|7972.3|7966.1|7963.3|7976.1|7973.3|7965.1|7962.1|316
1689360300000|2023-07-14 18:45:00|7967.1|7964.3|7971.1|7968.3|7972.9|7969.3|7965.6|7962.8|426
1689360600000|2023-07-14 18:50:00|7971.9|7968.1|7970.9|7968.1|7973.1|7970.1|7970.1|7967.3|257
1689360900000|2023-07-14 18:55:00|7971.1|7968.3|7967.1|7963.3|7971.6|7968.8|7966.1|7963.1|457
1689361200000|2023-07-14 19:00:00|7966.9|7964.1|7962.1|7959.3|7967.1|7964.1|7958.9|7956.1|557
1689361500000|2023-07-14 19:05:00|7962.4|7959.6|7962.1|7959.3|7963.1|7960.3|7959.6|7956.8|1204
1689361800000|2023-07-14 19:10:00|7961.9|7959.1|7967.6|7963.8|7967.6|7964.3|7958.9|7956.1|487
1689362100000|2023-07-14 19:15:00|7967.9|7964.1|7969.1|7966.3|7969.8|7967|7966.8|7963|198
1689362400000|2023-07-14 19:20:00|7968.8|7966|7964.8|7962|7971.1|7968|7964.8|7962|225
1689362700000|2023-07-14 19:25:00|7964.6|7960.8|7963.8|7961|7964.8|7961.8|7961.8|7959|206
1689363000000|2023-07-14 19:30:00|7964.6|7960.8|7967.3|7963.5|7967.3|7964|7962.8|7959.8|147
1689363300000|2023-07-14 19:35:00|7967.6|7963.8|7966.6|7962.8|7967.6|7964.3|7962.6|7959.8|330
1689363600000|2023-07-14 19:40:00|7965.8|7963|7968.8|7966|7969.8|7966.8|7965.8|7962.8|189
1689363900000|2023-07-14 19:45:00|7968.6|7965.8|7966.6|7963.8|7969.6|7966.8|7965.6|7962.8|72
1689364200000|2023-07-14 19:50:00|7966.1|7963.3|7961.8|7959|7969.6|7966|7960.8|7958|142
1689364500000|2023-07-14 19:55:00|7961.6|7958.8|7962.6|7958.8|7962.8|7959.8|7959.6|7955.8|128
1689364800000|2023-07-14 20:00:00|7962.1|7958.3|7952.8|7950|7962.1|7958.3|7950.8|7947|163
1689365100000|2023-07-14 20:05:00|7953.6|7949.8|7953.8|7950|7954.8|7952|7951.8|7948.8|32
1689365400000|2023-07-14 20:10:00|7953.6|7949.8|7952.8|7950|7954.6|7951|7952.6|7949|74
1689365700000|2023-07-14 20:15:00|7953.6|7949.8|7953.6|7950.8|7954.8|7951.8|7952.3|7949.5|54
1689366000000|2023-07-14 20:20:00|7953.8|7950|7952.6|7948.8|7954.1|7950.8|7950.8|7947.8|63
1689366300000|2023-07-14 20:25:00|7953|7949.2|7953.5|7949.7|7954.8|7952|7951.6|7947.8|124
1689366600000|2023-07-14 20:30:00|7952.8|7950|7948.5|7944.7|7953.5|7950|7943.8|7940.7|277
1689366900000|2023-07-14 20:35:00|7947.8|7945|7952.5|7949.7|7952.6|7949.7|7947.8|7944.5|46
1689367200000|2023-07-14 20:40:00|7951.5|7948.7|7952.5|7948.7|7954.8|7952|7950.8|7947|163
1689367500000|2023-07-14 20:45:00|7951.5|7947.7|7957.8|7954|7958.5|7955|7946.5|7942.7|178
1689367800000|2023-07-14 20:50:00|7957.5|7953.7|7962|7958.2|7962|7958.2|7957.5|7953.7|27
1689368100000|2023-07-14 20:55:00|7961|7957.2|7956.3|7952.5|7962|7957.2|7954.3|7950|122
1689368400000|2023-07-14 21:00:00|7958|7950.2|7959.3|7951.5|7959.3|7951.5|7958|7950.2|0
1689544800000|2023-07-16 22:00:00|7938|7930.2|7915.8|7912|7942.9|7938.3|7911.2|7905.9|971
1689545100000|2023-07-16 22:05:00|7916.1|7912.3|7906.3|7898.5|7925.4|7921.5|7903.3|7898.1|252
1689545400000|2023-07-16 22:10:00|7905.8|7898|7905.4|7901.6|7908.2|7902.6|7897.2|7890.4|741
1689545700000|2023-07-16 22:15:00|7905.2|7901.4|7904.4|7900.6|7906.4|7901.6|7890.7|7886.1|407
1689546000000|2023-07-16 22:20:00|7905.4|7901.6|7905.4|7901.6|7908.6|7904.8|7902.4|7897.6|108
1689546300000|2023-07-16 22:25:00|7906.4|7902.6|7910.9|7907.1|7912.1|7908.6|7906.4|7902.6|77
1689546600000|2023-07-16 22:30:00|7913.1|7905.3|7920.9|7913.1|7920.9|7914.8|7911.6|7905.3|286
1689546900000|2023-07-16 22:35:00|7918.6|7914.8|7922.1|7918.3|7924.9|7919.8|7918.6|7913.1|23
1689547200000|2023-07-16 22:40:00|7921.7|7917.9|7919.3|7915.5|7923.8|7920|7919.3|7915.5|16
1689547500000|2023-07-16 22:45:00|7919.1|7915.3|7917.1|7914.3|7919.1|7915.3|7916.6|7912.8|6
1689547800000|2023-07-16 22:50:00|7916.8|7914|7917.1|7913.3|7919.1|7916|7916.6|7912.8|9
1689548100000|2023-07-16 22:55:00|7916.8|7914|7919.6|7915.8|7921.1|7918|7916.8|7913.3|33
1689548400000|2023-07-16 23:00:00|7918.8|7915|7909.6|7905.8|7918.8|7915|7909.6|7904.3|60
1689548700000|2023-07-16 23:05:00|7909.3|7905.5|7910.6|7906.8|7912.1|7908.6|7907.4|7903.6|127
1689549000000|2023-07-16 23:10:00|7910.8|7907|7914.6|7910.8|7914.8|7911|7910.6|7906.8|61
1689549300000|2023-07-16 23:15:00|7914.1|7910.3|7914.8|7911|7914.8|7911|7911.8|7908|3
1689549600000|2023-07-16 23:20:00|7914.6|7910.8|7914.6|7910.8|7915.1|7912|7914.5|7910.8|6
1689549900000|2023-07-16 23:25:00|7914.1|7910.3|7914.1|7910.3|7917.5|7913.7|7914.1|7910.3|68
1689550200000|2023-07-16 23:30:00|7913.8|7911|7916.8|7913|7916.8|7913|7913.8|7910.7|5
1689550500000|2023-07-16 23:35:00|7915.1|7912.3|7917.8|7914|7917.8|7914|7914.6|7911.3|10
1689550800000|2023-07-16 23:40:00|7917.5|7913.7|7919.5|7915.7|7919.5|7915.7|7916.8|7913|19
1689551100000|2023-07-16 23:45:00|7919.2|7916.4|7917.8|7915|7920.8|7917|7917.5|7914|31
1689551400000|2023-07-16 23:50:00|7918.1|7914|7920.8|7917|7921.4|7917.6|7917.1|7913.3|17
1689551700000|2023-07-16 23:55:00|7920.3|7916.5|7922.1|7918.3|7922.1|7919|7919.8|7916|5
1689552000000|2023-07-17 00:00:00|7921.1|7917.3|7921.1|7917.3|7924.8|7921|7918.8|7915.7|46
1689552300000|2023-07-17 00:05:00|7920.8|7917|7923.1|7919.3|7923.8|7920.3|7920.8|7917|12
1689552600000|2023-07-17 00:10:00|7922.7|7918.9|7921.8|7919|7923.1|7919.3|7917.6|7914.3|46
1689552900000|2023-07-17 00:15:00|7922.5|7918.7|7923.8|7921|7924.1|7921.3|7922.5|7918.7|78
1689553200000|2023-07-17 00:20:00|7924.5|7920.7|7920.1|7916.3|7924.5|7921|7916.1|7912.3|130
1689553500000|2023-07-17 00:25:00|7921.1|7917.3|7922.1|7918.3|7922.3|7919|7919.1|7916|148
1689553800000|2023-07-17 00:30:00|7921.8|7919|7923.5|7919.7|7924.1|7921|7921.8|7918.7|22
1689554100000|2023-07-17 00:35:00|7922.8|7920|7923.5|7919.7|7923.5|7920.4|7921.5|7917.7|7
1689554400000|2023-07-17 00:40:00|7923.8|7920|7926.1|7922.3|7926.8|7923.3|7923.8|7920|25
1689554700000|2023-07-17 00:45:00|7925.5|7921.7|7922.1|7918.3|7926.1|7923|7921.8|7918.3|40
1689555000000|2023-07-17 00:50:00|7921.8|7919|7917.1|7913.3|7923.1|7919.3|7916.8|7913.3|88
1689555300000|2023-07-17 00:55:00|7917.4|7914.3|7921.1|7917.3|7923.1|7920|7913.8|7910.7|204
1689555600000|2023-07-17 01:00:00|7922.1|7918.3|7911.5|7907.7|7928.3|7925|7910.5|7906.7|908
1689555900000|2023-07-17 01:05:00|7911.8|7908.7|7919.5|7915.7|7920.2|7916.7|7909.2|7906.4|96
1689556200000|2023-07-17 01:10:00|7918.5|7914.7|7912.5|7908.7|7920.5|7916.7|7909.5|7905.7|103
1689556500000|2023-07-17 01:15:00|7911.5|7907.7|7925.5|7921.7|7927.5|7923.7|7911.5|7907.7|125
1689556800000|2023-07-17 01:20:00|7925.1|7921.3|7934.2|7931.4|7939.5|7936|7922.5|7918.7|391
1689557100000|2023-07-17 01:25:00|7934.9|7931.1|7929.9|7926.1|7934.9|7931.4|7924.9|7921.6|219
1689557400000|2023-07-17 01:30:00|7929.2|7926.4|7917.5|7913.7|7929.5|7926.4|7914.2|7911.1|360
1689557700000|2023-07-17 01:35:00|7917.2|7914.4|7909.2|7905.4|7918.9|7915.4|7908.9|7905.1|257
1689558000000|2023-07-17 01:40:00|7909.5|7905.7|7903.9|7900.1|7912.2|7909.1|7903.6|7900.1|135
1689558300000|2023-07-17 01:45:00|7903.6|7900.8|7896|7892.2|7904.9|7901.4|7895.5|7891.7|782
1689558600000|2023-07-17 01:50:00|7895.5|7891.7|7898.5|7894.7|7899.8|7896.2|7894.8|7891.7|213
1689558900000|2023-07-17 01:55:00|7897.8|7894|7902|7898.2|7903.5|7899.9|7896.5|7892.7|109
1689559200000|2023-07-17 02:00:00|7901.7|7897.9|7907.2|7904.4|7909|7905.9|7897.5|7893.7|482
1689559500000|2023-07-17 02:05:00|7907.9|7904.1|7911.5|7907.7|7911.5|7907.9|7906.5|7903.2|180
1689559800000|2023-07-17 02:10:00|7911|7907.2|7903.4|7899.6|7911|7907.2|7902.7|7899.6|130
1689560100000|2023-07-17 02:15:00|7903.9|7900.1|7903.4|7900.6|7904.4|7900.9|7902.4|7898.9|19
1689560400000|2023-07-17 02:20:00|7903.7|7899.9|7902.7|7899.9|7903.7|7899.9|7899.7|7896.4|80
1689560700000|2023-07-17 02:25:00|7903.4|7899.6|7903.1|7900.3|7903.9|7900.4|7902.2|7898.6|35
1689561000000|2023-07-17 02:30:00|7903.4|7899.6|7906.1|7902.3|7907.1|7904.1|7901.1|7897.3|149
1689561300000|2023-07-17 02:35:00|7905.1|7902.1|7903.9|7900.1|7908.4|7905.1|7902.1|7899.1|134
1689561600000|2023-07-17 02:40:00|7904.9|7901.1|7910.1|7907.3|7910.8|7907.3|7904.6|7901.1|138
1689561900000|2023-07-17 02:45:00|7909.8|7906|7907.8|7904|7909.8|7906.3|7906.1|7903|321
1689562200000|2023-07-17 02:50:00|7907.1|7904.3|7906.8|7903|7908.8|7905.3|7904.8|7901.5|50
1689562500000|2023-07-17 02:55:00|7906.1|7903.3|7902.8|7899|7909.1|7905.6|7902.1|7898.8|15
1689562800000|2023-07-17 03:00:00|7903.4|7899.6|7904.8|7901|7905.8|7902.3|7901.8|7898.3|52
1689563100000|2023-07-17 03:05:00|7905.8|7902|7903.4|7899.6|7907.4|7904.6|7902.4|7898.6|81
1689563400000|2023-07-17 03:10:00|7903.1|7900.3|7907.4|7903.6|7907.4|7904.6|7902.1|7898.6|205
1689563700000|2023-07-17 03:15:00|7906.7|7903.9|7909.1|7906.3|7910.1|7906.3|7906.1|7902.7|32
1689564000000|2023-07-17 03:20:00|7909.4|7905.6|7909.1|7906.3|7909.8|7906.3|7905.8|7902|61
1689564300000|2023-07-17 03:25:00|7910.2|7906.4|7903.4|7899.6|7910.2|7907.3|7903.1|7899.3|74
1689564600000|2023-07-17 03:30:00|7903.1|7900.3|7902.4|7898.6|7905.4|7902.6|7901.8|7898.3|104
1689564900000|2023-07-17 03:35:00|7902.1|7898.3|7906.8|7903|7906.8|7903|7901.1|7898.3|86
1689565200000|2023-07-17 03:40:00|7907.1|7904.3|7905.8|7902|7907.4|7904.3|7905.8|7902|19
1689565500000|2023-07-17 03:45:00|7906.1|7902.3|7906.8|7903|7907.1|7904.3|7905.8|7902|13
1689565800000|2023-07-17 03:50:00|7906.4|7902.6|7905.1|7902.3|7907.1|7903.3|7904.8|7901|31
1689566100000|2023-07-17 03:55:00|7905.4|7901.6|7907.8|7904|7907.8|7904.3|7905.1|7901.6|19
1689566400000|2023-07-17 04:00:00|7907.1|7904.3|7906.8|7903|7907.8|7904.3|7906.5|7903|8
1689566700000|2023-07-17 04:05:00|7906.1|7903.3|7904.8|7901|7906.8|7903.3|7904.3|7901|9
1689567000000|2023-07-17 04:10:00|7904.5|7901.7|7905.1|7902.3|7905.3|7902.3|7902.8|7899|79
1689567300000|2023-07-17 04:15:00|7904.8|7901|7903.4|7899.6|7904.8|7901.3|7900.8|7898|32
1689567600000|2023-07-17 04:20:00|7902.1|7898.3|7903.8|7901|7904.1|7901|7901.4|7898.3|18
1689567900000|2023-07-17 04:25:00|7904.1|7900.3|7903.8|7900|7904.3|7901|7902.5|7899|23
1689568200000|2023-07-17 04:30:00|7903.1|7900.3|7903.5|7899.7|7903.8|7900.3|7902.1|7899|24
1689568500000|2023-07-17 04:35:00|7903.8|7900|7897.4|7893.6|7904.1|7900.6|7896.7|7893.2|706
1689568800000|2023-07-17 04:40:00|7897.7|7894.9|7899.7|7896.9|7900.4|7896.9|7897.7|7894.2|64
1689569100000|2023-07-17 04:45:00|7899.4|7895.9|7899.4|7895.6|7900.4|7896.9|7898.4|7895.3|4
1689569400000|2023-07-17 04:50:00|7900.1|7896.3|7902.4|7898.6|7902.4|7898.9|7898.9|7895.6|40
1689569700000|2023-07-17 04:55:00|7903.4|7899.6|7902.7|7898.9|7903.4|7899.9|7901.7|7898.1|6
1689570000000|2023-07-17 05:00:00|7902.4|7898.6|7904.4|7900.6|7904.4|7901.6|7901.4|7897.6|48
1689570300000|2023-07-17 05:05:00|7905.4|7901.6|7902.7|7899.9|7906.4|7903.6|7902.7|7899.6|81
1689570600000|2023-07-17 05:10:00|7902.9|7899.1|7903.4|7899.6|7903.4|7899.9|7901.7|7898.6|8
1689570900000|2023-07-17 05:15:00|7902.7|7899.9|7900.4|7896.6|7903.4|7899.9|7898.4|7895.6|95
1689571200000|2023-07-17 05:20:00|7899.6|7896.8|7899.4|7896.6|7899.6|7896.8|7897.6|7894.6|67
1689571500000|2023-07-17 05:25:00|7900.4|7896.8|7898.3|7895.5|7900.4|7897.1|7896.6|7893.6|100
1689571800000|2023-07-17 05:30:00|7897.9|7894.1|7903.9|7900.1|7904.6|7900.8|7896.6|7893.5|101
1689572100000|2023-07-17 05:35:00|7903.6|7900.8|7897.9|7894.1|7903.9|7900.8|7897.6|7893.8|9
1689572400000|2023-07-17 05:40:00|7897.3|7893.5|7900.6|7897.8|7900.9|7897.8|7896.6|7893.5|45
1689572700000|2023-07-17 05:45:00|7900.9|7897.1|7899.3|7895.5|7901.9|7898.8|7898.3|7894.5|36
1689573000000|2023-07-17 05:50:00|7899.9|7896.1|7895.3|7891.5|7899.9|7896.8|7893.3|7889.5|283
1689573300000|2023-07-17 05:55:00|7894.6|7891.8|7893.9|7890.1|7895.6|7892.8|7891.3|7887.8|305
1689573600000|2023-07-17 06:00:00|7893.6|7889.8|7891.3|7887.5|7895.9|7892.8|7889.3|7886.5|93
1689573900000|2023-07-17 06:05:00|7890.6|7887.8|7886.6|7883.8|7891|7887.8|7882.3|7877.8|445
1689574200000|2023-07-17 06:10:00|7887.3|7883.5|7886.3|7882.5|7889.3|7885.8|7882.6|7879.8|295
1689574500000|2023-07-17 06:15:00|7885.3|7881.5|7877.3|7874.5|7886.6|7883.8|7876.2|7872.8|820
1689574800000|2023-07-17 06:20:00|7877.6|7874.8|7872.2|7869.4|7880.3|7876.8|7868.5|7865.4|1104
1689575100000|2023-07-17 06:25:00|7871.9|7868.1|7879.9|7877.1|7885.6|7882.4|7871.6|7868.1|898
1689575400000|2023-07-17 06:30:00|7879.2|7876.1|7872.9|7870.1|7879.2|7876.4|7871.2|7868.1|659
1689575700000|2023-07-17 06:35:00|7873.2|7870.4|7863.9|7860.1|7876.9|7874.1|7862.5|7859.7|997
1689576000000|2023-07-17 06:40:00|7864.2|7861.4|7865.5|7862.7|7869.9|7866.4|7862.2|7858.7|698
1689576300000|2023-07-17 06:45:00|7865.2|7861.7|7864.1|7861.3|7868.9|7865.4|7861.1|7857.3|1792
1689576600000|2023-07-17 06:50:00|7863.8|7861|7865.7|7862.9|7869.1|7865.6|7861.4|7857.7|2656
1689576900000|2023-07-17 06:55:00|7866.7|7863.2|7876.5|7872.7|7878.9|7876.1|7866|7862.5|2725
1689577200000|2023-07-17 07:00:00|7876.8|7873|7886.5|7883.7|7891.5|7887.7|7876.8|7873|2251
1689577500000|2023-07-17 07:05:00|7886.8|7883|7885.5|7882.7|7888.3|7885|7882.1|7879.3|730
1689577800000|2023-07-17 07:10:00|7884.8|7882|7884.4|7880.6|7890.1|7887|7881.1|7878.3|919
1689578100000|2023-07-17 07:15:00|7884.1|7881.3|7903.3|7900.5|7903.8|7901|7882.7|7879.6|762
1689578400000|2023-07-17 07:20:00|7903.8|7901|7895.8|7893|7903.8|7901|7893.4|7890.3|1225
1689578700000|2023-07-17 07:25:00|7895.5|7892.7|7887|7883.2|7898.8|7896|7886|7882.7|2144
1689579000000|2023-07-17 07:30:00|7887.2|7883.4|7894.4|7891.6|7898.7|7894.9|7887|7883.4|771
1689579300000|2023-07-17 07:35:00|7894.7|7890.9|7882.9|7880.1|7894.7|7891.6|7876.2|7873.1|1221
1689579600000|2023-07-17 07:40:00|7884.2|7880.4|7888.9|7886.1|7889.9|7887.1|7873.9|7871.1|617
1689579900000|2023-07-17 07:45:00|7888.6|7885.8|7889.9|7887.1|7899.2|7896.1|7887.9|7884.4|626
1689580200000|2023-07-17 07:50:00|7890.6|7886.8|7869.8|7866|7892.2|7889.1|7866.8|7863.7|2190
1689580500000|2023-07-17 07:55:00|7869.1|7866.3|7870.5|7866.7|7875.1|7872.3|7865.2|7862.4|2106
1689580800000|2023-07-17 08:00:00|7871.2|7867.4|7867.4|7863.6|7873.5|7870.4|7857.1|7854|1334
1689581100000|2023-07-17 08:05:00|7866.4|7864.3|7856.1|7852.3|7869.1|7866.3|7855.1|7851.9|1362
1689581400000|2023-07-17 08:10:00|7856.4|7852.6|7867.1|7864.3|7867.1|7864.3|7854.1|7851.3|1170
1689581700000|2023-07-17 08:15:00|7866.1|7863.3|7860.3|7856.5|7883.5|7879.7|7852.1|7849.3|4495
1689582000000|2023-07-17 08:20:00|7859.8|7856|7863.1|7860.3|7869.1|7866.3|7856.5|7853.3|704
1689582300000|2023-07-17 08:25:00|7863.5|7860.7|7864.8|7862|7864.8|7862|7852.1|7849|4140
1689582600000|2023-07-17 08:30:00|7865.1|7862.3|7872.2|7869.4|7872.9|7870.1|7849.8|7846|3283
1689582900000|2023-07-17 08:35:00|7872.5|7869.7|7842.1|7839.3|7874.5|7871.7|7842.1|7839.3|1540
1689583200000|2023-07-17 08:40:00|7839.8|7836|7849.5|7846.7|7851.1|7848|7837.4|7834.6|1534
1689583500000|2023-07-17 08:45:00|7849.8|7847|7858.5|7854.7|7860.5|7857.7|7849.5|7846|616
1689583800000|2023-07-17 08:50:00|7857.5|7853.4|7864.5|7860.7|7868.2|7864.7|7854.5|7851.7|945
1689584100000|2023-07-17 08:55:00|7865.5|7861.7|7848.1|7845.3|7865.5|7862.7|7845.8|7843|892
1689584400000|2023-07-17 09:00:00|7848.5|7845.7|7898.9|7895.1|7907.9|7904.7|7845.4|7842|2271
1689584700000|2023-07-17 09:05:00|7898.2|7895.4|8023|8020.2|8048.9|8045.6|7895.9|7893.1|20816
1689585000000|2023-07-17 09:10:00|8024|8021|7985.1|7981.3|8032.6|8029.5|7983.1|7979.8|6851
1689585300000|2023-07-17 09:15:00|7984.1|7979.6|7978.6|7975.8|8008.8|8005.3|7976.8|7973|4991
1689585600000|2023-07-17 09:20:00|7978.9|7976.1|7969.3|7965.5|7981|7977.5|7952.9|7950.1|3623
1689585900000|2023-07-17 09:25:00|7969|7966.2|7937.8|7935|7970.6|7967.5|7928.8|7925.5|3594
1689586200000|2023-07-17 09:30:00|7937.5|7934.7|7886.6|7883.8|7946.2|7943.1|7861.7|7857.9|9806
1689586500000|2023-07-17 09:35:00|7887.1|7884.3|7855.7|7851.9|7892.4|7889.3|7843|7840.2|4535
1689586800000|2023-07-17 09:40:00|7853.7|7850.9|7848.3|7845.5|7854|7850.9|7839.9|7836.4|4450
1689587100000|2023-07-17 09:45:00|7849.3|7846.5|7828.9|7826.1|7863|7860.2|7818.9|7815.5|3648
1689587400000|2023-07-17 09:50:00|7828.3|7825.5|7842.4|7838.6|7844|7840.3|7819.6|7816.1|2313
1689587700000|2023-07-17 09:55:00|7841.7|7838.9|7837.4|7834.6|7851.4|7848.3|7833|7829.7|1136
1689588000000|2023-07-17 10:00:00|7838.1|7835.3|7834|7831.2|7852.1|7848.6|7833.7|7830.9|823
1689588300000|2023-07-17 10:05:00|7833.7|7830.9|7850.4|7846.6|7856.8|7853.9|7833|7830.2|938
1689588600000|2023-07-17 10:10:00|7850.1|7847.3|7849.1|7846.3|7852.8|7849.3|7839.1|7836|530
1689588900000|2023-07-17 10:15:00|7849.8|7846|7856.5|7852.7|7859.8|7857|7843.1|7839.7|1049
1689589200000|2023-07-17 10:20:00|7857.2|7853.4|7844.5|7841.7|7857.2|7853.7|7840.1|7837.3|369
1689589500000|2023-07-17 10:25:00|7845.1|7842.3|7847.1|7844.3|7857.8|7855|7842.8|7839.3|574
1689589800000|2023-07-17 10:30:00|7847.8|7844|7855.5|7851.7|7856.8|7853.3|7845.4|7842.3|401
1689590100000|2023-07-17 10:35:00|7856.1|7852.3|7864.2|7860.4|7867.8|7864.7|7855.1|7851.6|736
1689590400000|2023-07-17 10:40:00|7864.5|7860.7|7862.5|7858.7|7869.5|7865.7|7857.2|7854.4|435
1689590700000|2023-07-17 10:45:00|7861.9|7858.1|7861.5|7858.7|7864.5|7861|7858.5|7855.2|362
1689591000000|2023-07-17 10:50:00|7862.2|7858.4|7870.2|7866.4|7873.2|7869.7|7861.5|7858.4|374
1689591300000|2023-07-17 10:55:00|7869.5|7866.7|7865.1|7861.3|7870.2|7866.7|7861.8|7858|358
1689591600000|2023-07-17 11:00:00|7865.4|7861.6|7876.5|7873.7|7879.5|7876.7|7863.8|7861|447
1689591900000|2023-07-17 11:05:00|7877.5|7874.7|7874.5|7871.7|7879.8|7876.7|7871.5|7868.7|230
1689592200000|2023-07-17 11:10:00|7874.8|7871|7883.9|7881.1|7887.8|7884.7|7872.5|7869.4|342
1689592500000|2023-07-17 11:15:00|7884.5|7881.7|7878.5|7875.7|7885.8|7882|7874.5|7871.7|305
1689592800000|2023-07-17 11:20:00|7879.2|7875.4|7877.5|7874.7|7881.2|7877.7|7876.8|7873.7|179
1689593100000|2023-07-17 11:25:00|7873.2|7870.4|7884.4|7881.6|7887.7|7884.7|7873.2|7870.4|357
1689593400000|2023-07-17 11:30:00|7884.7|7880.9|7890.4|7887.6|7890.7|7887.6|7880.4|7877.6|329
1689593700000|2023-07-17 11:35:00|7890.7|7886.9|7884.7|7881.9|7890.7|7887.6|7882.4|7879.3|252
1689594000000|2023-07-17 11:40:00|7884.4|7881.6|7878|7875.2|7888.4|7885.3|7877|7874.2|437
1689594300000|2023-07-17 11:45:00|7877.7|7874.9|7884|7881.2|7884.7|7881.2|7869|7866.2|742
1689594600000|2023-07-17 11:50:00|7883|7880.2|7879|7876.2|7898.1|7895.3|7873|7870.2|681
1689594900000|2023-07-17 11:55:00|7879.3|7875.5|7885.7|7881.9|7888.7|7885.6|7878|7875.2|222
1689595200000|2023-07-17 12:00:00|7885.4|7881.6|7885.7|7881.9|7888.7|7885.9|7876|7873.2|377
1689595500000|2023-07-17 12:05:00|7884.7|7881.6|7878|7875.2|7886.1|7882.9|7873.4|7869.9|463
1689595800000|2023-07-17 12:10:00|7877|7874.2|7873.7|7870.9|7877.3|7874.2|7865.3|7860.9|489
1689596100000|2023-07-17 12:15:00|7873.3|7870.5|7885|7882.2|7895.7|7892.2|7867|7864.2|697
1689596400000|2023-07-17 12:20:00|7885.7|7881.9|7873|7869.2|7887|7884.2|7869|7865.5|645
1689596700000|2023-07-17 12:25:00|7871|7868.2|7888.4|7884.6|7889.7|7886.6|7870|7866.5|587
1689597000000|2023-07-17 12:30:00|7887.7|7884.9|7879.7|7875.9|7890|7886.9|7877|7873.2|899
1689597300000|2023-07-17 12:35:00|7879|7876.2|7871|7868.2|7880|7877.2|7869|7865.9|428
1689597600000|2023-07-17 12:40:00|7871.7|7867.9|7888.1|7884.3|7891.7|7888.6|7871|7867.9|828
1689597900000|2023-07-17 12:45:00|7888.7|7884.9|7867|7864.2|7889.7|7886.6|7864|7861.2|888
1689598200000|2023-07-17 12:50:00|7866.7|7862.9|7875|7872.2|7879.7|7876.9|7863|7859.5|906
1689598500000|2023-07-17 12:55:00|7875.7|7871.9|7870.3|7867.5|7897.7|7894.9|7869|7865.9|1505
1689598800000|2023-07-17 13:00:00|7870|7867.2|7896.7|7892.9|7910.4|7907.6|7867.3|7864.2|3224
1689599100000|2023-07-17 13:05:00|7896|7893.2|7902.7|7898.9|7904.1|7900.8|7879.4|7875.9|1943
1689599400000|2023-07-17 13:10:00|7902.4|7899.6|7891.4|7888.6|7907.7|7904.6|7884|7880.9|3072
1689599700000|2023-07-17 13:15:00|7891.8|7889|7887.4|7884.6|7902.7|7899.6|7886.4|7882.9|927
1689600000000|2023-07-17 13:20:00|7886.7|7882.9|7888.8|7886|7891.1|7888.3|7872.4|7869.6|1034
1689600300000|2023-07-17 13:25:00|7889.4|7886.6|7880.7|7876.9|7896.8|7893|7875.7|7872.9|1509
1689600600000|2023-07-17 13:30:00|7880.4|7876.6|7902.5|7899.7|7911.9|7909|7878.1|7875|2151
1689600900000|2023-07-17 13:35:00|7903.5|7900.7|7869.4|7866.6|7903.5|7900.7|7867.4|7864.6|1914
1689601200000|2023-07-17 13:40:00|7868.4|7864.6|7889.4|7886.6|7889.4|7886.6|7856.7|7853.9|3289
1689601500000|2023-07-17 13:45:00|7889.7|7886.9|7898.1|7894.3|7905.4|7902.3|7880.8|7877.3|1228
1689601800000|2023-07-17 13:50:00|7898.4|7894.6|7903.4|7900.6|7911.7|7908.9|7889.7|7886.6|1736
1689602100000|2023-07-17 13:55:00|7903.1|7900.3|7897.4|7893.6|7909.1|7906|7896.1|7892.8|1271
1689602400000|2023-07-17 14:00:00|7897.1|7893.3|7914.8|7912|7920.1|7917|7886.4|7883.1|1907
1689602700000|2023-07-17 14:05:00|7915.1|7912.3|7904.1|7900.3|7924.5|7921|7903.4|7899.8|1864
1689603000000|2023-07-17 14:10:00|7903.4|7900.6|7918.5|7914.7|7921.1|7918.3|7901.4|7898.6|1758
1689603300000|2023-07-17 14:15:00|7919.1|7915.3|7916.1|7912.3|7924.8|7921.3|7912.8|7909.3|907
1689603600000|2023-07-17 14:20:00|7916.8|7913|7915.8|7913|7922.1|7919|7912.1|7909|919
1689603900000|2023-07-17 14:25:00|7915.5|7911.7|7923|7920.2|7926.8|7924|7915.5|7911.7|1002
1689604200000|2023-07-17 14:30:00|7922.8|7920|7919.8|7917|7927.1|7924|7918.8|7915.7|1313
1689604500000|2023-07-17 14:35:00|7920.1|7916.3|7910.4|7907.6|7926.8|7924|7901.8|7898.3|1514
1689604800000|2023-07-17 14:40:00|7911.1|7907.3|7921.8|7919|7927.1|7924.3|7906.6|7903.3|1170
1689605100000|2023-07-17 14:45:00|7922.1|7918.3|7923.8|7921|7927.1|7924|7916.1|7913|852
1689605400000|2023-07-17 14:50:00|7922.8|7920|7924.8|7922|7933.5|7930.7|7917.8|7915|1703
1689605700000|2023-07-17 14:55:00|7925.1|7922.3|7924.5|7920.7|7928.9|7925.3|7918.1|7915|1736
1689606000000|2023-07-17 15:00:00|7924.8|7921|7918.8|7915|7938.5|7935.7|7914.8|7911.3|2248
1689606300000|2023-07-17 15:05:00|7919.1|7915.3|7916.1|7913.3|7924.2|7921|7906.8|7903.3|1313
1689606600000|2023-07-17 15:10:00|7915.8|7913|7912.8|7910|7924.8|7922|7910.8|7908|798
1689606900000|2023-07-17 15:15:00|7913.1|7909.3|7909.8|7907|7914.1|7911|7903.5|7900.7|1046
1689607200000|2023-07-17 15:20:00|7910.5|7906.7|7907.8|7904|7923.1|7920|7904.1|7901.3|1371
1689607500000|2023-07-17 15:25:00|7906.8|7903.7|7907.8|7905|7911.8|7908.7|7893.4|7890.3|4225
1689607800000|2023-07-17 15:30:00|7907.5|7904.7|7897.8|7895|7912.5|7909.7|7890.8|7887.6|2211
1689608100000|2023-07-17 15:35:00|7898.1|7894.3|7889.1|7885.3|7904.8|7902|7888.6|7885.3|925
1689608400000|2023-07-17 15:40:00|7888.4|7885.6|7874.7|7870.9|7890.7|7887.6|7870.4|7867.6|1740
1689608700000|2023-07-17 15:45:00|7875|7871.2|7875.3|7872.5|7877.7|7874.9|7866|7862.5|1157
1689609000000|2023-07-17 15:50:00|7875|7872.2|7861.3|7858.5|7876.6|7873.5|7857.9|7855.1|1576
1689609300000|2023-07-17 15:55:00|7860.9|7858.1|7857.6|7854.8|7864.6|7861.8|7848.6|7845.4|2189
1689609600000|2023-07-17 16:00:00|7857.2|7854.4|7863.5|7860.7|7870.7|7867.8|7857.2|7854.4|1332
1689609900000|2023-07-17 16:05:00|7863.9|7860.1|7875.9|7873.1|7876.5|7873.4|7863.5|7860.1|1425
1689610200000|2023-07-17 16:10:00|7876.6|7872.8|7873.5|7870.7|7881.5|7878.7|7873.5|7870.7|1024
1689610500000|2023-07-17 16:15:00|7874.2|7871.4|7869.5|7866.7|7879.2|7875.7|7869.2|7865.7|750
1689610800000|2023-07-17 16:20:00|7869.2|7866.4|7863.8|7860|7870.5|7866.7|7856.8|7853.7|575
1689611100000|2023-07-17 16:25:00|7863.5|7859.7|7862.8|7860|7867.5|7864.4|7858.8|7856|665
1689611400000|2023-07-17 16:30:00|7862.2|7859.4|7853.8|7851|7864.5|7861.7|7850.8|7847.7|1170
1689611700000|2023-07-17 16:35:00|7854.5|7851.7|7853.9|7851.1|7861.1|7857.7|7852.8|7849.7|855
1689612000000|2023-07-17 16:40:00|7854.5|7851.7|7856.5|7853.7|7857.8|7855|7852.8|7849.7|461
1689612300000|2023-07-17 16:45:00|7856.8|7854|7859.4|7855.6|7870.8|7867|7856.8|7854|1352
1689612600000|2023-07-17 16:50:00|7859.1|7855.3|7856.1|7853.3|7859.4|7855.6|7853.4|7850.6|598
1689612900000|2023-07-17 16:55:00|7856.5|7853.7|7851.1|7848.3|7859.1|7856.3|7848.1|7845.3|526
1689613200000|2023-07-17 17:00:00|7850.4|7847.6|7850.1|7847.3|7857.1|7854.3|7846.1|7842.6|812
1689613500000|2023-07-17 17:05:00|7849.7|7846.9|7849.4|7845.6|7850.4|7847.3|7841.4|7838.6|819
1689613800000|2023-07-17 17:10:00|7849.1|7846.3|7851.1|7848.3|7854.1|7851.3|7844.8|7841.3|996
1689614100000|2023-07-17 17:15:00|7852.4|7848.6|7848.4|7844.6|7855.7|7852.3|7846.1|7843.3|664
1689614400000|2023-07-17 17:20:00|7847.4|7844.3|7834|7831.2|7847.4|7844.3|7832.7|7828.9|1389
1689614700000|2023-07-17 17:25:00|7835.7|7832.9|7838.4|7834.6|7839.7|7836.9|7833.4|7829.9|632
1689615000000|2023-07-17 17:30:00|7838.7|7834.9|7839.7|7835.9|7841.4|7838.6|7833|7829.9|473
1689615300000|2023-07-17 17:35:00|7839.4|7836.6|7851.4|7847.6|7854.4|7851|7839.4|7836.6|1701
1689615600000|2023-07-17 17:40:00|7851.1|7847.3|7847.7|7844.9|7852.4|7848.6|7842.1|7838.9|1057
1689615900000|2023-07-17 17:45:00|7848|7845.2|7849.4|7846.6|7851.7|7848.9|7844.4|7840.9|436
1689616200000|2023-07-17 17:50:00|7849.7|7846.9|7843.7|7840.9|7852|7848.2|7842|7838.9|278
1689616500000|2023-07-17 17:55:00|7843|7840.2|7833|7830.2|7844|7840.6|7832|7828.9|742
1689616800000|2023-07-17 18:00:00|7832.3|7829.2|7844.3|7841.5|7844.7|7841.5|7830|7826.9|2803
1689617100000|2023-07-17 18:05:00|7844|7841.2|7844.7|7840.9|7846.7|7843.9|7837.7|7834.9|626
1689617400000|2023-07-17 18:10:00|7843.7|7840.2|7852.7|7849.9|7854.4|7851.6|7842.7|7839.9|1095
1689617700000|2023-07-17 18:15:00|7853.4|7849.6|7863.4|7860.6|7865.4|7862.6|7851.7|7848.6|1733
1689618000000|2023-07-17 18:20:00|7864.4|7861.6|7846.7|7843.9|7865.7|7862.6|7846|7842.2|2303
1689618300000|2023-07-17 18:25:00|7846.3|7843.5|7842.6|7839.8|7849.3|7846.5|7840|7837.2|6079
1689618600000|2023-07-17 18:30:00|7842.2|7839.4|7842.9|7840.1|7846.9|7844.1|7839.6|7836.4|2977
1689618900000|2023-07-17 18:35:00|7843.2|7840.4|7843.9|7841.1|7849.9|7846.5|7842.9|7840.1|2141
1689619200000|2023-07-17 18:40:00|7842.9|7840.1|7839.9|7836.1|7844.9|7841.1|7838.9|7835.4|487
1689619500000|2023-07-17 18:45:00|7839.6|7836.8|7842.9|7840.1|7845.2|7842.1|7838.9|7836.1|299
1689619800000|2023-07-17 18:50:00|7843.2|7840.4|7838.2|7835.4|7844.2|7841.1|7836.9|7834.1|445
1689620100000|2023-07-17 18:55:00|7837.9|7835.1|7836.2|7833.4|7840.2|7836.7|7835.2|7831.9|385
1689620400000|2023-07-17 19:00:00|7835.8|7833|7836.9|7834.1|7837.2|7834.1|7833.9|7831.1|472
1689620700000|2023-07-17 19:05:00|7837.2|7833.4|7843.9|7841.1|7844.9|7842.1|7835.9|7833.1|325
1689621000000|2023-07-17 19:10:00|7843.2|7840.4|7844.6|7840.8|7846.2|7843.1|7842.9|7839.8|256
1689621300000|2023-07-17 19:15:00|7845.2|7841.4|7847.9|7845.1|7848.2|7845.1|7844.9|7841.4|518
1689621600000|2023-07-17 19:20:00|7848.2|7845.4|7838.9|7836.1|7848.2|7845.4|7838.6|7835.1|189
1689621900000|2023-07-17 19:25:00|7839.6|7835.8|7838.5|7835.7|7840.2|7837.1|7836.9|7833.8|141
1689622200000|2023-07-17 19:30:00|7837.9|7835.1|7837.9|7834.1|7838.2|7835.1|7833.9|7830.6|411
1689622500000|2023-07-17 19:35:00|7838.2|7834.4|7836.9|7834.1|7840.2|7837.1|7834.9|7832.1|262
1689622800000|2023-07-17 19:40:00|7837.2|7833.4|7834.9|7832.1|7837.2|7833.8|7833.9|7830.8|167
1689623100000|2023-07-17 19:45:00|7834.6|7830.8|7835.9|7833.1|7837.2|7834.4|7833.9|7830.8|137
1689623400000|2023-07-17 19:50:00|7835.6|7832.8|7838.9|7835.1|7839.9|7836.4|7834.9|7831.8|101
1689623700000|2023-07-17 19:55:00|7838.6|7834.8|7839.9|7837.1|7840.6|7837.1|7837.2|7834.4|108
1689624000000|2023-07-17 20:00:00|7840.6|7836.8|7838.2|7834.4|7840.6|7837.1|7837.9|7834.4|67
1689624300000|2023-07-17 20:05:00|7837.6|7833.8|7837.9|7834.1|7838.2|7835.1|7836.9|7833.1|31
1689624600000|2023-07-17 20:10:00|7838.2|7834.4|7839.9|7837.1|7839.9|7837.1|7837.9|7834.4|138
1689624900000|2023-07-17 20:15:00|7840.2|7836.4|7841.6|7837.8|7842.9|7839.1|7838.9|7835.4|97
1689625200000|2023-07-17 20:20:00|7840.9|7838.1|7844.6|7841.8|7845.6|7842.5|7840.2|7837.1|409
1689625500000|2023-07-17 20:25:00|7844.2|7841.4|7842.6|7838.8|7844.2|7841.4|7842.3|7838.8|48
1689625800000|2023-07-17 20:30:00|7841.3|7838.5|7838.6|7834.8|7842.6|7838.8|7838.3|7834.8|209
1689626100000|2023-07-17 20:35:00|7838.3|7835.5|7839.6|7835.8|7839.6|7835.8|7837.3|7833.8|104
1689626400000|2023-07-17 20:40:00|7839.3|7836.5|7838.3|7834.5|7839.6|7836.5|7838.3|7834.5|34
1689626700000|2023-07-17 20:45:00|7838|7834.2|7837.3|7834.5|7839.6|7836.8|7836.7|7833.2|128
1689627000000|2023-07-17 20:50:00|7838|7834.2|7840.3|7836.5|7841|7837.5|7835.3|7831.5|140
1689627300000|2023-07-17 20:55:00|7840|7837.5|7839.6|7835.8|7840.3|7837.5|7838.3|7834.5|101
1689627600000|2023-07-17 21:00:00|7839.1|7835.3|7848.1|7844.3|7850.8|7844.3|7836.8|7831|6
1689627900000|2023-07-17 21:05:00|||||||||2
1689628200000|2023-07-17 21:10:00|7847.5|7843.7|7845.6|7837.8|7847.5|7843.7|7841.3|7833.5|57
1689628500000|2023-07-17 21:15:00|7845.3|7837.5|7848.1|7840.3|7848.1|7840.3|7845.3|7837.5|2
1689628800000|2023-07-17 21:20:00|7847.6|7839.8|7846.6|7838.8|7848.1|7840.3|7840.8|7833|13
1689629100000|2023-07-17 21:25:00|7846.8|7839|7848|7840.2|7849.6|7843.3|7841.8|7834|15
1689629400000|2023-07-17 21:30:00|7848.6|7840.8|7848.1|7840.3|7850.6|7844.6|7842.3|7834.5|12
1689629700000|2023-07-17 21:35:00|7848.6|7840.8|7849.6|7841.8|7851.8|7844|7843.8|7836|12
1689630000000|2023-07-17 21:40:00|7849.8|7842|7849.6|7841.8|7852.6|7846.6|7845.3|7837.5|10
1689630300000|2023-07-17 21:45:00|7849.3|7846.5|7849.8|7846|7853.3|7846.5|7844.3|7836.5|9
1689630600000|2023-07-17 21:50:00|7849.9|7846.1|7850.6|7846.8|7850.6|7846.8|7849.3|7845.8|2
1689630900000|2023-07-17 21:55:00|7850.3|7842.5|7850.3|7847.5|7851.9|7847.8|7848.3|7840.5|13
1689638400000|2023-07-18 00:00:00|7851.2|7843.4|7850.5|7846.7|7851.5|7848.4|7846.5|7841.4|184
1689638700000|2023-07-18 00:05:00|7850.1|7846.3|7848.5|7844.7|7851.8|7848.7|7848.2|7844.7|38
1689639000000|2023-07-18 00:10:00|7848.9|7845.1|7853.5|7849.7|7854.5|7851.4|7848.2|7844.4|64
1689639300000|2023-07-18 00:15:00|7851.5|7848.7|7857.9|7854.1|7859.9|7856.4|7849.6|7846.1|143
1689639600000|2023-07-18 00:20:00|7857.2|7854.4|7858.2|7855.4|7858.9|7856.1|7856.6|7853.1|55
1689639900000|2023-07-18 00:25:00|7858.9|7855.1|7858.9|7855.1|7860.9|7857.1|7857.4|7854.1|32
1689640200000|2023-07-18 00:30:00|7858.2|7855.4|7856.9|7853.1|7859.5|7856.4|7855.2|7851.4|70
1689640500000|2023-07-18 00:35:00|7856.6|7853.8|7854.9|7851.1|7857.9|7854.1|7854.9|7851.1|201
1689640800000|2023-07-18 00:40:00|7854.5|7850.7|7854.9|7851.1|7854.9|7851.4|7852.9|7849.1|10
1689641100000|2023-07-18 00:45:00|7855.9|7852.1|7858.9|7855.1|7858.9|7855.4|7855.6|7852.1|32
1689641400000|2023-07-18 00:50:00|7857.9|7855.4|7859.6|7856.8|7860.3|7857.1|7857.9|7854.1|37
1689641700000|2023-07-18 00:55:00|7859.9|7856.1|7858.9|7855.1|7860.9|7857.8|7858.9|7855.1|25
1689642000000|2023-07-18 01:00:00|7858.2|7855.4|7861.2|7857.4|7862.2|7859.1|7855.9|7852.1|141
1689642300000|2023-07-18 01:05:00|7860.9|7857.1|7869.9|7866.1|7871.5|7868.1|7860.9|7857.1|574
1689642600000|2023-07-18 01:10:00|7869.5|7865.7|7867.3|7863.5|7869.9|7866.1|7863.9|7860.1|215
1689642900000|2023-07-18 01:15:00|7867.9|7864.1|7873.9|7871.1|7874.9|7871.4|7866.6|7863.1|171
1689643200000|2023-07-18 01:20:00|7873.6|7870.1|7874.9|7871.1|7875.2|7872.1|7872.9|7869.1|94
1689643500000|2023-07-18 01:25:00|7873.9|7872.1|7874.6|7870.8|7875.9|7872.4|7870.9|7867.6|518
1689643800000|2023-07-18 01:30:00|7873.9|7870.1|7875.9|7872.1|7875.9|7872.1|7870.6|7867.1|109
1689644100000|2023-07-18 01:35:00|7874.9|7871.1|7867.2|7863.4|7875.2|7872.1|7866.9|7863.4|78
1689644400000|2023-07-18 01:40:00|7866.9|7863.1|7859.6|7855.8|7866.9|7863.1|7858.6|7855.1|103
1689644700000|2023-07-18 01:45:00|7858.9|7855.1|7859.9|7856.1|7861.9|7858.4|7855.9|7852.1|301
1689645000000|2023-07-18 01:50:00|7858.9|7855.1|7862.9|7860.1|7863.9|7860.1|7855.9|7852.1|130
1689645300000|2023-07-18 01:55:00|7862.6|7859.8|7864.2|7860.4|7864.2|7861.1|7859.9|7857.1|120
1689645600000|2023-07-18 02:00:00|7863.9|7860.1|7856.6|7853.8|7866.6|7863.8|7855.9|7853.1|156
1689645900000|2023-07-18 02:05:00|7856.9|7853.1|7857.3|7853.5|7858.9|7855.1|7851.6|7848.1|208
1689646200000|2023-07-18 02:10:00|7857.9|7854.1|7859.6|7856.8|7861.9|7858.6|7857.9|7854.1|45
1689646500000|2023-07-18 02:15:00|7859.9|7856.1|7859.9|7856.1|7859.9|7856.1|7856.6|7853.4|111
1689646800000|2023-07-18 02:20:00|7859.6|7855.8|7858.9|7855.1|7859.9|7856.8|7857.6|7854.1|56
1689647100000|2023-07-18 02:25:00|7858.2|7855.4|7856.9|7853.1|7858.2|7855.4|7854.9|7851.8|55
1689647400000|2023-07-18 02:30:00|7857.9|7854.1|7855.3|7851.5|7860.3|7856.8|7854.6|7850.8|52
1689647700000|2023-07-18 02:35:00|7854.9|7851.1|7855.6|7852.8|7857.6|7854.3|7852.6|7848.8|17
1689648000000|2023-07-18 02:40:00|7855.9|7853.1|7858.9|7855.1|7860.6|7856.8|7854.6|7851.1|58
1689648300000|2023-07-18 02:45:00|7857.9|7855.4|7857.6|7853.8|7859.6|7856.1|7855.6|7852.8|144
1689648600000|2023-07-18 02:50:00|7857.3|7853.5|7857.9|7854.1|7858.9|7855.8|7855.6|7852.1|40
1689648900000|2023-07-18 02:55:00|7858.9|7855.1|7862.9|7859.1|7863.9|7860.1|7856.9|7853.8|69
1689649200000|2023-07-18 03:00:00|7862.6|7859.8|7862.9|7859.1|7864.9|7862.1|7861.6|7858.8|56
1689649500000|2023-07-18 03:05:00|7861.9|7858.1|7864.9|7861.1|7865.2|7862.1|7860.9|7857.1|27
1689649800000|2023-07-18 03:10:00|7864.6|7860.8|7864.9|7861.1|7864.9|7862.1|7858.6|7855.1|241
1689650100000|2023-07-18 03:15:00|7864.2|7862.1|7868.9|7865.1|7868.9|7865.4|7862.9|7860.1|53
1689650400000|2023-07-18 03:20:00|7867.9|7864.8|7872.6|7868.8|7872.9|7869.1|7866.9|7864.1|395
1689650700000|2023-07-18 03:25:00|7872.9|7869.1|7872.2|7868.4|7873.9|7870.1|7869.5|7866.1|111
1689651000000|2023-07-18 03:30:00|7872.5|7868.7|7874.5|7870.7|7875.5|7871.7|7870.5|7867.4|219
1689651300000|2023-07-18 03:35:00|7874.9|7871.1|7873.9|7870.1|7875.2|7871.7|7873.5|7869.7|13
1689651600000|2023-07-18 03:40:00|7873.2|7870.4|7874.2|7870.4|7874.9|7871.1|7871.5|7868.4|60
1689651900000|2023-07-18 03:45:00|7873.5|7870.7|7870.9|7868.1|7873.9|7870.7|7865.5|7861.7|122
1689652200000|2023-07-18 03:50:00|7871.5|7867.7|7868.5|7864.7|7871.9|7869.1|7867.5|7864.7|36
1689652500000|2023-07-18 03:55:00|7868.9|7865.1|7868.8|7865|7869.9|7866.4|7867.9|7864.7|15
1689652800000|2023-07-18 04:00:00|7868.2|7865.4|7869.5|7866.7|7869.8|7866.7|7867.8|7864.7|38
1689653100000|2023-07-18 04:05:00|7868.5|7865.7|7868.5|7865.7|7869.2|7866|7867.5|7864.4|28
1689653400000|2023-07-18 04:10:00|7869.5|7866|7869.5|7866.7|7870.8|7868|7868.5|7865.4|28
1689653700000|2023-07-18 04:15:00|7870.2|7867.4|7868.8|7865|7870.8|7867.4|7867.5|7864|21
1689654000000|2023-07-18 04:20:00|7868.5|7865.7|7869.5|7866.7|7870.8|7867|7868.5|7865.7|16
1689654300000|2023-07-18 04:25:00|7870.8|7867|7869.5|7866.7|7870.8|7867.4|7868.8|7865.7|17
1689654600000|2023-07-18 04:30:00|7869.8|7866|7869.5|7865.7|7870.5|7867.4|7868.8|7865.7|25
1689654900000|2023-07-18 04:35:00|7869.8|7866|7868.8|7865|7871.5|7868.7|7868.8|7865|136
1689655200000|2023-07-18 04:40:00|7867.8|7864.7|7868.8|7865|7868.8|7865.3|7867.5|7864.7|10
1689655500000|2023-07-18 04:45:00|7868.1|7865.3|7869.8|7867|7870.8|7867|7867.8|7864.7|16
1689655800000|2023-07-18 04:50:00|7868.8|7866|7867.8|7865|7869.8|7866.7|7867.8|7865|28
1689656100000|2023-07-18 04:55:00|7866.8|7864|7866.5|7863.7|7868|7864.7|7865.5|7862.7|104
1689656400000|2023-07-18 05:00:00|7867.5|7863.2|7869.5|7866.7|7870.8|7867|7865.5|7862|51
1689656700000|2023-07-18 05:05:00|7869.8|7867|7868.8|7865|7869.8|7867|7865.8|7862.7|94
1689657000000|2023-07-18 05:10:00|7869.5|7866|7869.8|7866|7873.8|7870.5|7868.5|7865.6|233
1689657300000|2023-07-18 05:15:00|7868.8|7865.7|7867.8|7865|7870.8|7867|7867.8|7865|38
1689657600000|2023-07-18 05:20:00|7868.8|7865.3|7865.8|7863|7868.8|7865.3|7864.5|7861|31
1689657900000|2023-07-18 05:25:00|7866.8|7862.7|7863.5|7860.7|7866.8|7863.7|7862.5|7859.7|32
1689658200000|2023-07-18 05:30:00|7863.8|7860|7863.8|7860|7868.8|7865|7862.5|7859|104
1689658500000|2023-07-18 05:35:00|7864.8|7861|7868.8|7865|7870.8|7867.7|7862.8|7860|85
1689658800000|2023-07-18 05:40:00|7868.5|7865.7|7860.8|7858|7868.8|7865.7|7859.8|7856.7|202
1689659100000|2023-07-18 05:45:00|7861.5|7857.7|7860.8|7857|7863.8|7861|7859.8|7857|101
1689659400000|2023-07-18 05:50:00|7859.8|7856.7|7859.8|7857|7862.1|7858.7|7856.8|7854|141
1689659700000|2023-07-18 05:55:00|7860.8|7858|7859.8|7856|7861.8|7858|7857.5|7854|93
1689660000000|2023-07-18 06:00:00|7859.5|7856.7|7858.8|7855|7860.8|7857|7855.8|7853|94
1689660300000|2023-07-18 06:05:00|7857.8|7854|7847.4|7843.6|7857.8|7854|7847.1|7843.6|394
1689660600000|2023-07-18 06:10:00|7847.1|7844.3|7850.1|7847.3|7851.4|7848.3|7846.4|7843.3|118
1689660900000|2023-07-18 06:15:00|7850.8|7847|7849.1|7846.3|7852.4|7848.9|7847.9|7844.6|138
1689661200000|2023-07-18 06:20:00|7849.8|7846|7852.1|7849.3|7855.4|7851.6|7849.1|7846|115
1689661500000|2023-07-18 06:25:00|7852.8|7849|7851.1|7847.3|7854.4|7851.3|7850.8|7847.3|126
1689661800000|2023-07-18 06:30:00|7850.8|7848|7853.8|7851|7856.8|7853.7|7850.8|7847.3|389
1689662100000|2023-07-18 06:35:00|7854.5|7850.7|7854.5|7851.7|7854.8|7851.7|7851.8|7848.7|236
1689662400000|2023-07-18 06:40:00|7854.1|7851.3|7854.1|7851.3|7854.1|7851.3|7847.8|7844.3|271
1689662700000|2023-07-18 06:45:00|7853.1|7850.3|7853.1|7850.3|7855.8|7853|7852.1|7849.3|190
1689663000000|2023-07-18 06:50:00|7852.5|7849.7|7852.4|7848.6|7854.4|7851.3|7849.8|7847|91
1689663300000|2023-07-18 06:55:00|7851.4|7847.6|7849.4|7845.6|7852.4|7849.3|7847.1|7843.6|193
1689663600000|2023-07-18 07:00:00|7849.1|7846.3|7837.4|7834.6|7849.6|7846.3|7835.1|7831.6|895
1689663900000|2023-07-18 07:05:00|7836.4|7833.6|7838.4|7835.6|7844.6|7841.6|7835.1|7831.6|570
1689664200000|2023-07-18 07:10:00|7838.1|7835.3|7830.4|7827.6|7841.4|7838.6|7827.7|7824.4|4702
1689664500000|2023-07-18 07:15:00|7830.7|7827.9|7833|7830.2|7836|7832.1|7829|7825.9|3972
1689664800000|2023-07-18 07:20:00|7833.3|7829.5|7827.6|7824.8|7833.3|7829.5|7826.6|7823.5|796
1689665100000|2023-07-18 07:25:00|7827.9|7824.1|7823.6|7820.8|7829|7826.2|7823.3|7820.1|1272
1689665400000|2023-07-18 07:30:00|7823.9|7820.1|7817.6|7814.8|7827.3|7824.1|7814.9|7812.1|1110
1689665700000|2023-07-18 07:35:00|7817.9|7815.1|7831.3|7827.5|7832.3|7828.5|7816.6|7813.8|1252
1689666000000|2023-07-18 07:40:00|7831|7828.2|7838.7|7835.9|7840.3|7837.5|7828.6|7825.5|1148
1689666300000|2023-07-18 07:45:00|7839|7836.2|7853|7850.2|7861.3|7858.2|7837.7|7834.9|1712
1689666600000|2023-07-18 07:50:00|7853.3|7849.5|7839|7835.2|7853.7|7850.4|7838.7|7835.2|626
1689666900000|2023-07-18 07:55:00|7838.7|7835.9|7838.3|7835.5|7839|7836.2|7831.3|7828.5|600
1689667200000|2023-07-18 08:00:00|7837|7833.2|7836.2|7833.4|7838.8|7835.5|7824.3|7821.1|1795
1689667500000|2023-07-18 08:05:00|7835.9|7833.1|7837.9|7835.1|7851.6|7848.8|7835.9|7832.4|2023
1689667800000|2023-07-18 08:10:00|7838.2|7834.4|7846.9|7844.1|7847.9|7844.8|7833.6|7830.1|1740
1689668100000|2023-07-18 08:15:00|7846.6|7843.8|7832.2|7829.4|7849.6|7845.8|7832.2|7829.1|1590
1689668400000|2023-07-18 08:20:00|7831.2|7828.4|7850.9|7847.1|7850.9|7848.1|7824.8|7821.7|3304
1689668700000|2023-07-18 08:25:00|7849.6|7846.8|7856.5|7853.7|7856.5|7853.7|7839.8|7837|5416
1689669000000|2023-07-18 08:30:00|7857.5|7854.4|7865.6|7861.8|7866.9|7864.1|7849.2|7846.4|6156
1689669300000|2023-07-18 08:35:00|7865.9|7862.1|7860.2|7857.4|7868.2|7865.1|7858.2|7855.1|657
1689669600000|2023-07-18 08:40:00|7860.9|7857.1|7861.6|7858.8|7866.9|7863.1|7856.5|7853.7|2501
1689669900000|2023-07-18 08:45:00|7861.9|7859.1|7857.2|7854.4|7864.3|7861.1|7856.2|7853.1|679
1689670200000|2023-07-18 08:50:00|7857.9|7854.1|7848.5|7844.7|7860.2|7857.4|7845.2|7841.7|867
1689670500000|2023-07-18 08:55:00|7848.2|7845.4|7856.5|7852.7|7858.5|7855.7|7848.2|7845.4|1403
1689670800000|2023-07-18 09:00:00|7855.8|7853|7857.5|7853.7|7859.5|7856|7846.8|7843.3|744
1689671100000|2023-07-18 09:05:00|7857.2|7854.4|7852.5|7848.7|7858.5|7855.7|7846.8|7844|884
1689671400000|2023-07-18 09:10:00|7852.2|7849.4|7852.5|7848.7|7854.5|7851.7|7846.5|7843.7|861
1689671700000|2023-07-18 09:15:00|7852.2|7849.4|7857.2|7853.4|7859.5|7856.4|7851.5|7848.4|840
1689672000000|2023-07-18 09:20:00|7857.5|7853.7|7871.3|7867.5|7874.6|7871.5|7851.2|7847.7|1988
1689672300000|2023-07-18 09:25:00|7870.9|7868.1|7882.9|7880.1|7882.9|7880.1|7859.2|7856.1|2036
1689672600000|2023-07-18 09:30:00|7883.3|7879.5|7882.6|7879.8|7890.3|7886.5|7876.9|7873.5|1547
1689672900000|2023-07-18 09:35:00|7881.9|7879.1|7881.9|7879.1|7882.9|7879.8|7876.2|7873.1|622
1689673200000|2023-07-18 09:40:00|7882.6|7878.8|7889.3|7885.5|7896.9|7893.8|7880.6|7876.8|1324
1689673500000|2023-07-18 09:45:00|7889.9|7886.1|7894.3|7891.5|7897.9|7895.1|7889.6|7886.1|745
1689673800000|2023-07-18 09:50:00|7893.9|7891.1|7897.9|7895.1|7900.3|7897.5|7891.9|7889.1|540
1689674100000|2023-07-18 09:55:00|7897.3|7894.5|7895.9|7893.1|7899.3|7896.1|7892.9|7890.1|747
1689674400000|2023-07-18 10:00:00|7896.3|7892.5|7887.3|7883.5|7898.6|7895.5|7885.6|7882.5|1065
1689674700000|2023-07-18 10:05:00|7886.6|7883.8|7882.2|7879.4|7887.6|7884.5|7877.2|7874.4|1910
1689675000000|2023-07-18 10:10:00|7881.9|7879.1|7871.8|7868|7883.2|7880.4|7869.8|7866.7|1632
1689675300000|2023-07-18 10:15:00|7871.5|7867.7|7878.8|7876|7883.2|7879.4|7870.8|7867.7|1091
1689675600000|2023-07-18 10:20:00|7879.1|7875.3|7880.2|7876.4|7884.2|7880.7|7875.8|7873|402
1689675900000|2023-07-18 10:25:00|7879.9|7877.1|7878.2|7874.4|7882.2|7879.4|7877.2|7873.7|331
1689676200000|2023-07-18 10:30:00|7878.5|7875.4|7876.2|7873.4|7878.5|7875.4|7871.2|7868.4|196
1689676500000|2023-07-18 10:35:00|7876.8|7874|7873.2|7870.4|7877.5|7874.4|7871.5|7868.7|313
1689676800000|2023-07-18 10:40:00|7873.5|7870.7|7878.5|7875.7|7879.2|7876.4|7871.5|7868.7|477
1689677100000|2023-07-18 10:45:00|7878.2|7875.4|7882.2|7879.4|7883.2|7880.4|7872.2|7869.4|229
1689677400000|2023-07-18 10:50:00|7881.9|7879.1|7877.9|7875.1|7882.2|7879.1|7872.2|7869.4|375
1689677700000|2023-07-18 10:55:00|7878.2|7875.4|7879.7|7876.9|7881.5|7878.4|7874.2|7870.7|120
1689678000000|2023-07-18 11:00:00|7879.2|7876.4|7879.5|7875.7|7881.9|7878.4|7878.2|7875.1|291
1689678300000|2023-07-18 11:05:00|7878.8|7876|7879.2|7875.4|7883.2|7880.4|7877.9|7874.4|438
1689678600000|2023-07-18 11:10:00|7878.2|7875.7|7874.2|7870.4|7879.5|7876.4|7871.5|7868.7|300
1689678900000|2023-07-18 11:15:00|7874.5|7870.7|7877.5|7873.7|7877.5|7874.4|7872.5|7869.7|173
1689679200000|2023-07-18 11:20:00|7877.2|7873.4|7878.5|7874.7|7878.5|7875.4|7874|7870.7|215
1689679500000|2023-07-18 11:25:00|7878.2|7875.4|7881.5|7877.7|7883.2|7880.1|7876|7873|378
1689679800000|2023-07-18 11:30:00|7881.2|7877.4|7877.5|7873.7|7882.5|7879.1|7876.2|7872.4|532
1689680100000|2023-07-18 11:35:00|7876.5|7872.7|7869.5|7865.7|7877.5|7874.4|7868.8|7865.7|968
1689680400000|2023-07-18 11:40:00|7870.2|7866.4|7879.2|7876.4|7881.9|7878.4|7870.2|7866.4|906
1689680700000|2023-07-18 11:45:00|7879.9|7876.1|7869.2|7866.4|7880.2|7877.4|7868.2|7864.4|293
1689681000000|2023-07-18 11:50:00|7867.9|7865.1|7872.9|7869.1|7876.5|7872.7|7867.9|7865.1|574
1689681300000|2023-07-18 11:55:00|7872.2|7869.4|7867.5|7863.7|7873.5|7869.7|7866.9|7863.4|182
1689681600000|2023-07-18 12:00:00|7867.2|7864.4|7865.2|7861.4|7871.9|7868.6|7863.2|7859.7|344
1689681900000|2023-07-18 12:05:00|7865.5|7861.7|7862.2|7859.4|7865.5|7862.4|7860.2|7856.7|469
1689682200000|2023-07-18 12:10:00|7862.5|7858.7|7865.5|7861.7|7866.2|7863.1|7860.2|7857.1|373
1689682500000|2023-07-18 12:15:00|7864.9|7861.1|7877.9|7874.1|7879.2|7876.4|7864.9|7861.1|553
1689682800000|2023-07-18 12:20:00|7878.2|7874.4|7871.5|7867.7|7878.5|7875.4|7869.2|7866.4|1012
1689683100000|2023-07-18 12:25:00|7870.8|7868|7872.5|7868.7|7876.1|7872.3|7869.8|7867|461
1689683400000|2023-07-18 12:30:00|7871.5|7867.7|7857.8|7855|7877.8|7875|7852.8|7849.7|1205
1689683700000|2023-07-18 12:35:00|7858.1|7854.3|7860.3|7856.5|7867.5|7864|7856.1|7852.7|594
1689684000000|2023-07-18 12:40:00|7860.1|7856.3|7854.8|7852|7863.5|7860|7851.1|7848.3|843
1689684300000|2023-07-18 12:45:00|7855.8|7853|7860.1|7856.3|7861.1|7857.8|7851.8|7849|974
1689684600000|2023-07-18 12:50:00|7859.1|7856|7858.8|7856|7864.1|7861|7856.1|7853.3|786
1689684900000|2023-07-18 12:55:00|7859.1|7856.3|7846.8|7844|7860.8|7858|7842.1|7839.3|1398
1689685200000|2023-07-18 13:00:00|7847.5|7843.7|7855.5|7852.7|7857.4|7854.3|7840.8|7837.7|2029
1689685500000|2023-07-18 13:05:00|7855.8|7853|7866.4|7863.6|7869.8|7867|7851.8|7848.3|2701
1689685800000|2023-07-18 13:10:00|7866.7|7862.9|7860.4|7856.6|7882.1|7879.3|7859.7|7856.6|1332
1689686100000|2023-07-18 13:15:00|7859.7|7856.9|7848.7|7845.9|7862.1|7859.3|7845.4|7842.6|2166
1689686400000|2023-07-18 13:20:00|7849.4|7845.6|7846.4|7843.6|7854.1|7850.6|7844.4|7841.6|1437
1689686700000|2023-07-18 13:25:00|7847.1|7843.3|7858.1|7854.3|7860.8|7858|7844.4|7841.6|1310
1689687000000|2023-07-18 13:30:00|7857.8|7855|7862.1|7859.3|7870.1|7867|7837.1|7834.3|2442
1689687300000|2023-07-18 13:35:00|7861.8|7859|7908.2|7905.4|7919.9|7916.4|7861.8|7859|6439
1689687600000|2023-07-18 13:40:00|7908.5|7905.7|7904.5|7901.7|7917.8|7914.7|7898.5|7895.7|2768
1689687900000|2023-07-18 13:45:00|7905.3|7902.5|7904.5|7901.7|7912.8|7910|7897.2|7893.7|2075
1689688200000|2023-07-18 13:50:00|7904.8|7902|7910.7|7907.9|7920.5|7917.7|7904.8|7902|1547
1689688500000|2023-07-18 13:55:00|7910.5|7907.7|7931.9|7929.1|7939.9|7936.8|7909.9|7907.1|4640
1689688800000|2023-07-18 14:00:00|7932.3|7929.5|7954.3|7950.5|7955.3|7952.1|7927.6|7924.5|3933
1689689100000|2023-07-18 14:05:00|7953.9|7950.1|7944.3|7941.5|7956.3|7952.1|7941.6|7938.5|3755
1689689400000|2023-07-18 14:10:00|7944.9|7941.1|7921.9|7919.1|7947.9|7944.1|7920.9|7917.4|3216
1689689700000|2023-07-18 14:15:00|7922.6|7918.8|7919.9|7916.1|7922.6|7918.8|7900.2|7897.4|3116
1689690000000|2023-07-18 14:20:00|7920.2|7916.4|7932.6|7929.8|7934.9|7931.5|7919.9|7916.4|1877
1689690300000|2023-07-18 14:25:00|7931.9|7929.1|7937.3|7934.5|7938.6|7935.5|7926.3|7923.5|2773
1689690600000|2023-07-18 14:30:00|7937.9|7934.1|7939.3|7936.5|7944.3|7941.5|7926.3|7923.5|2815
1689690900000|2023-07-18 14:35:00|7939.6|7936.8|7954.3|7951.5|7955.3|7951.8|7938.3|7935.1|3132
1689691200000|2023-07-18 14:40:00|7954.6|7951.8|7948.3|7945.5|7955.6|7952.5|7947.6|7944.5|2618
1689691500000|2023-07-18 14:45:00|7947.6|7944.8|7944|7941.2|7949.3|7946.2|7935.9|7932.8|2420
1689691800000|2023-07-18 14:50:00|7944.3|7941.5|7945.7|7942.9|7952.7|7949.2|7939.3|7936.5|1550
1689692100000|2023-07-18 14:55:00|7946|7942.2|7941|7937.2|7946.7|7943.2|7935|7931.9|2806
1689692400000|2023-07-18 15:00:00|7940.3|7937.5|7938|7934.2|7948|7945.2|7929|7926.2|1306
1689692700000|2023-07-18 15:05:00|7937|7934.7|7946.4|7943.6|7949|7945.9|7934.3|7930.9|3380
1689693000000|2023-07-18 15:10:00|7946.7|7943.9|7964.4|7961.6|7965.7|7962.6|7943.7|7940.2|2271
1689693300000|2023-07-18 15:15:00|7964.7|7960.9|7963.1|7959.3|7964.7|7961.6|7951.4|7948.6|2349
1689693600000|2023-07-18 15:20:00|7962.4|7959.6|7963.4|7959.6|7964.4|7961.1|7954.7|7951.9|1266
1689693900000|2023-07-18 15:25:00|7963.1|7959.3|7954.4|7951.6|7965.1|7962.3|7952.7|7949.3|5236
1689694200000|2023-07-18 15:30:00|7955.1|7952.3|7939.4|7935.6|7957.1|7953.9|7936.7|7933.6|4198
1689694500000|2023-07-18 15:35:00|7938.7|7935.9|7952.1|7949.3|7953.7|7950.6|7930.7|7927.6|2057
1689694800000|2023-07-18 15:40:00|7952.7|7949.9|7964.4|7961.6|7966.1|7962.6|7951.4|7948.3|1604
1689695100000|2023-07-18 15:45:00|7965.1|7961.3|7953.4|7950.6|7965.1|7961.6|7951.1|7947.6|1690
1689695400000|2023-07-18 15:50:00|7954.1|7950.3|7948.1|7944.3|7960.4|7957.3|7947.4|7944.3|1141
1689695700000|2023-07-18 15:55:00|7947.1|7943.6|7947.7|7944.9|7953.1|7950.3|7945.4|7942.6|1700
1689696000000|2023-07-18 16:00:00|7946.7|7943.9|7948.4|7945.6|7950.7|7947.6|7939|7935.9|1651
1689696300000|2023-07-18 16:05:00|7948.7|7945.9|7950|7947.2|7953.4|7950.1|7944|7940.9|1605
1689696600000|2023-07-18 16:10:00|7951|7948.2|7952.4|7949.6|7959|7956.2|7950.4|7947.2|1781
1689696900000|2023-07-18 16:15:00|7952|7949.2|7962|7959.2|7965|7962.2|7952|7949.2|1563
1689697200000|2023-07-18 16:20:00|7962.4|7959.6|7964|7961.2|7968.7|7965.6|7962|7958.9|1826
1689697500000|2023-07-18 16:25:00|7963.7|7960.9|7973|7970.2|7974.7|7971.2|7961.4|7958.2|3220
1689697800000|2023-07-18 16:30:00|7973.4|7970.6|7977.7|7974.9|7980.7|7977.9|7973.4|7970.6|1457
1689698100000|2023-07-18 16:35:00|7977.4|7974.6|7983.7|7980.9|7984.4|7980.9|7977.4|7974.6|1486
1689698400000|2023-07-18 16:40:00|7983.4|7980.6|7980.1|7977.3|7990.4|7987.6|7978.7|7975.2|2830
1689698700000|2023-07-18 16:45:00|7980.7|7977.9|7974.7|7971.9|7980.7|7977.9|7968.1|7965.3|1996
1689699000000|2023-07-18 16:50:00|7974.4|7971.6|7968.1|7965.3|7975.4|7972.6|7963.7|7960.6|1563
1689699300000|2023-07-18 16:55:00|7968.4|7965.6|7968.7|7965.9|7977.7|7974.6|7967.7|7964.6|1395
1689699600000|2023-07-18 17:00:00|7969.4|7965.6|7960|7957.2|7969.7|7966.2|7956.3|7953.5|1797
1689699900000|2023-07-18 17:05:00|7960.3|7957.5|7970.4|7967.6|7970.4|7967.6|7960.3|7957.5|1283
1689700200000|2023-07-18 17:10:00|7971|7968.2|7984.7|7981.9|7987.7|7983.9|7970|7967.2|1610
1689700500000|2023-07-18 17:15:00|7984.4|7981.6|7981.4|7978.6|7986.7|7983.9|7978.4|7975.6|1014
1689700800000|2023-07-18 17:20:00|7981.7|7978.9|7983.7|7979.9|7985.4|7982.6|7979.7|7976.9|772
1689701100000|2023-07-18 17:25:00|7983|7980.2|7986|7983.2|7987.7|7984.9|7979.7|7976.6|1162
1689701400000|2023-07-18 17:30:00|7985.7|7982.9|7968|7965.2|7985.7|7982.9|7967.3|7964.5|2162
1689701700000|2023-07-18 17:35:00|7967.3|7964.5|7969.3|7965.5|7972|7968.9|7966|7962.9|924
1689702000000|2023-07-18 17:40:00|7968.7|7965.9|7981|7978.2|7982|7978.2|7968|7965.2|967
1689702300000|2023-07-18 17:45:00|7980|7977.2|7980.7|7977.9|7984.3|7981.5|7975.3|7972.5|1361
1689702600000|2023-07-18 17:50:00|7980.3|7977.5|7980.6|7977.8|7987.7|7984.9|7977|7973.7|2221
1689702900000|2023-07-18 17:55:00|7981|7978.2|7983|7979.2|7983.3|7980.2|7974.6|7971.8|2527
1689703200000|2023-07-18 18:00:00|7983.3|7979.5|7982|7978.2|7989.7|7986.9|7977.3|7974.2|3690
1689703500000|2023-07-18 18:05:00|7981.6|7979.2|7970.3|7967.5|7983|7979.7|7969.3|7965.8|2266
1689703800000|2023-07-18 18:10:00|7969.6|7966.8|7964.6|7961.8|7971|7968.2|7961|7957.8|2750
1689704100000|2023-07-18 18:15:00|7965|7961.2|7956.6|7953.8|7965|7961.8|7955.6|7952.8|2501
1689704400000|2023-07-18 18:20:00|7956.2|7953.4|7955.9|7953.1|7960.3|7956.5|7943.9|7941.1|4319
1689704700000|2023-07-18 18:25:00|7954.9|7952.1|7954.3|7951.5|7976.6|7973.5|7948.2|7945.4|14201
1689705000000|2023-07-18 18:30:00|7955.3|7952.5|7953.6|7950.8|7958.6|7955.8|7951.6|7948.5|2410
1689705300000|2023-07-18 18:35:00|7952.6|7949.8|7957.6|7954.8|7957.6|7954.8|7950.3|7946.8|1859
1689705600000|2023-07-18 18:40:00|7958.3|7955.5|7954.6|7951.8|7959.6|7956.5|7952.6|7949.8|1787
1689705900000|2023-07-18 18:45:00|7955.6|7952.8|7950.2|7947.4|7955.6|7952.8|7947.2|7944.1|2653
1689706200000|2023-07-18 18:50:00|7949.2|7946.4|7948.2|7945.4|7954.6|7951.8|7946.2|7943.4|1623
1689706500000|2023-07-18 18:55:00|7948.9|7946.1|7948.5|7944.7|7951.2|7947.7|7947.9|7944.7|1295
1689706800000|2023-07-18 19:00:00|7947.9|7945.1|7949.5|7946.7|7950.2|7946.7|7944.2|7941.1|466
1689707100000|2023-07-18 19:05:00|7949.2|7946.4|7942.9|7940.1|7951.2|7947.7|7942.2|7939.1|702
1689707400000|2023-07-18 19:10:00|7943.2|7939.4|7946.9|7944.1|7947.6|7944.8|7941.2|7938.4|931
1689707700000|2023-07-18 19:15:00|7946.6|7943.8|7952.3|7949.5|7953.6|7950.8|7945.9|7942.8|426
1689708000000|2023-07-18 19:20:00|7952.6|7948.8|7958.3|7955.5|7959.6|7956.5|7952.3|7948.8|569
1689708300000|2023-07-18 19:25:00|7958.6|7954.8|7958.6|7955.8|7959.9|7956.8|7957.3|7953.8|1051
1689708600000|2023-07-18 19:30:00|7958.9|7955.1|7961.9|7958.1|7961.9|7958.8|7957.6|7954.1|169
1689708900000|2023-07-18 19:35:00|7961.6|7958.8|7961.6|7958.8|7962.9|7959.1|7959.9|7956.6|317
1689709200000|2023-07-18 19:40:00|7961.9|7959.1|7961.9|7959.1|7964.6|7961.5|7960.9|7958.1|378
1689709500000|2023-07-18 19:45:00|7962.9|7959.5|7960.9|7958.1|7963.9|7960.8|7960.6|7957.1|138
1689709800000|2023-07-18 19:50:00|7961.6|7957.8|7960.9|7958.1|7963.3|7960.1|7959.9|7957.1|123
1689710100000|2023-07-18 19:55:00|7959.9|7957.1|7963.9|7960.1|7963.9|7960.1|7959.9|7956.1|385
1689710400000|2023-07-18 20:00:00|7963.2|7960.4|7962.9|7959.1|7963.2|7960.4|7960.6|7957.1|83
1689710700000|2023-07-18 20:05:00|7963.9|7960.1|7961.6|7957.8|7963.9|7961.1|7960.9|7957.8|49
1689711000000|2023-07-18 20:10:00|7960.9|7957.1|7962.9|7959.1|7963.9|7960.1|7957.9|7954.1|1434
1689711300000|2023-07-18 20:15:00|7961.6|7957.8|7960.6|7957.8|7961.6|7958.1|7958.9|7956.1|72
1689711600000|2023-07-18 20:20:00|7959.9|7957.1|7960.9|7957.1|7960.9|7957.8|7959.6|7956.1|62
1689711900000|2023-07-18 20:25:00|7960.6|7957.8|7959.9|7956.1|7961.9|7958.4|7958.9|7955.6|64
1689712200000|2023-07-18 20:30:00|7960.4|7956.6|7952.9|7949.1|7960.6|7956.8|7951.6|7948.1|982
1689712500000|2023-07-18 20:35:00|7952.6|7949.8|7953.9|7950.1|7954.9|7951.4|7949.9|7947.1|174
1689712800000|2023-07-18 20:40:00|7954.3|7950.5|7960|7957.2|7961.3|7957.8|7953.9|7950.1|244
1689713100000|2023-07-18 20:45:00|7961|7957.5|7968.9|7965.1|7969.3|7965.8|7960|7957.2|312
1689713400000|2023-07-18 20:50:00|7968.6|7964.8|7974.6|7970.8|7974.6|7971.1|7967.6|7964.1|135
1689713700000|2023-07-18 20:55:00|7973.6|7971.8|7973.4|7969.6|7976.6|7972.8|7972.9|7969.1|208
1689714000000|2023-07-18 21:00:00|7975.1|7967.3|7974.6|7966.8|7976.3|7970.5|7968.6|7962.3|8
1689714300000|2023-07-18 21:05:00|7971.3|7967.5|7970.8|7967|7976.3|7969.8|7970.8|7964.8|3
1689714900000|2023-07-18 21:15:00|7973.8|7966|7973.3|7965.5|7975.6|7971.8|7973.3|7965.5|1
1689715200000|2023-07-18 21:20:00|7975.8|7968|7973.9|7966.1|7976.9|7970.6|7973.6|7965.8|1
1689715500000|2023-07-18 21:25:00|7974.2|7966.4|7972.4|7968.6|7975.9|7969.6|7971.9|7966.4|1
1689715800000|2023-07-18 21:30:00|7972.9|7969.1|7972.9|7969.1|7972.9|7969.1|7972.9|7969.1|0
1689716100000|2023-07-18 21:35:00|7974.2|7970.4|7976.9|7974.1|7977|7974.1|7973.9|7970.4|8
1689716400000|2023-07-18 21:40:00|7976.3|7973.5|7976.1|7972.3|7976.4|7973.5|7974.9|7972.1|3
1689716700000|2023-07-18 21:45:00|7975.9|7972.1|7975.9|7972.1|7975.9|7972.1|7975.9|7972.1|0
1689717000000|2023-07-18 21:50:00|||||||||4
1689717300000|2023-07-18 21:55:00|7976.1|7972.3|7976.1|7972.3|7976.1|7972.4|7974.9|7972.1|1
1689724800000|2023-07-19 00:00:00|7973.9|7970.1|7971.9|7969.1|7974.9|7972.1|7969.5|7966.1|136
1689725100000|2023-07-19 00:05:00|7970.9|7967.1|7964.9|7961.1|7971.9|7968.1|7963.5|7960.1|90
1689725400000|2023-07-19 00:10:00|7963.9|7960.1|7963.2|7960.4|7964.9|7961.7|7961.8|7959|58
1689725700000|2023-07-19 00:15:00|7962.8|7960|7959.8|7956|7963.8|7960|7959.5|7956|108
1689726000000|2023-07-19 00:20:00|7960.2|7957|7963.8|7960|7965.8|7962.7|7956.8|7953.5|139
1689726300000|2023-07-19 00:25:00|7962.8|7960.4|7962.8|7960|7964.5|7961|7961.8|7958.7|32
1689726600000|2023-07-19 00:30:00|7963.5|7959.7|7958.8|7955|7963.8|7960|7957.8|7955|39
1689726900000|2023-07-19 00:35:00|7958.2|7955.4|7959.2|7955.4|7959.8|7956|7956.5|7953|43
1689727200000|2023-07-19 00:40:00|7959.8|7956|7953.8|7950|7959.8|7956|7952.5|7949.4|71
1689727500000|2023-07-19 00:45:00|7954.2|7950.4|7955.8|7952|7956.8|7953.4|7953.3|7950|23
1689727800000|2023-07-19 00:50:00|7954.8|7951|7953.8|7950|7954.8|7951.4|7953.5|7950|6
1689728100000|2023-07-19 00:55:00|7953.5|7950.7|7955.8|7953|7957.8|7954|7952.3|7949|51
1689728400000|2023-07-19 01:00:00|7956.5|7952|7968.8|7965|7968.8|7965|7956.5|7952|70
1689728700000|2023-07-19 01:05:00|7967.8|7964|7964.8|7961|7968.8|7965.4|7962.8|7959.7|37
1689729000000|2023-07-19 01:10:00|7964.5|7961.7|7969.5|7965.7|7969.5|7965.7|7964.5|7961|49
1689729300000|2023-07-19 01:15:00|7968.8|7966|7962.2|7958.4|7970.8|7967.4|7958.5|7955.7|120
1689729600000|2023-07-19 01:20:00|7962.8|7959|7960.8|7957|7964.5|7961|7957.8|7955|95
1689729900000|2023-07-19 01:25:00|7959.5|7956.7|7956.1|7953.3|7962.5|7959|7955.8|7953|79
1689730200000|2023-07-19 01:30:00|7955.5|7952.7|7963.8|7960|7963.8|7960|7955.5|7952|61
1689730500000|2023-07-19 01:35:00|7964.5|7960.7|7963.8|7960|7965.2|7962|7960.5|7957|35
1689730800000|2023-07-19 01:40:00|7962.5|7959.7|7962.8|7959|7964.8|7961|7960.2|7956.4|45
1689731100000|2023-07-19 01:45:00|7961.8|7958|7958.2|7955.4|7962.8|7959|7956.5|7953|64
1689731400000|2023-07-19 01:50:00|7958.5|7955.7|7956.8|7953|7959.8|7956|7953.8|7950.7|42
1689731700000|2023-07-19 01:55:00|7956.5|7953.7|7958.8|7955|7962.2|7958.4|7956.5|7953|30
1689732000000|2023-07-19 02:00:00|7959.8|7956|7947.8|7945|7959.8|7957|7947.8|7945|116
1689732300000|2023-07-19 02:05:00|7947.5|7944.7|7945.8|7942|7950.8|7947|7944.8|7941|111
1689732600000|2023-07-19 02:10:00|7945.5|7942.7|7947.5|7943.7|7949.1|7946|7944.5|7941|141
1689732900000|2023-07-19 02:15:00|7947.1|7944.3|7946.5|7942.7|7948.5|7945|7945.5|7942.7|22
1689733200000|2023-07-19 02:20:00|7945.5|7941.7|7943.5|7939.7|7945.5|7942.7|7943.1|7939.7|33
1689733500000|2023-07-19 02:25:00|7942.5|7939.3|7944.5|7940.7|7945.5|7941.7|7942.1|7938.3|17
1689733800000|2023-07-19 02:30:00|7944.8|7941.7|7941.5|7937.7|7946.1|7942.7|7939.5|7936.3|77
1689734100000|2023-07-19 02:35:00|7940.5|7937.2|7944.5|7941.7|7944.8|7941.7|7939.1|7935.3|61
1689734400000|2023-07-19 02:40:00|7944.8|7941|7942.5|7938.7|7945.1|7941.7|7941.5|7938.3|99
1689734700000|2023-07-19 02:45:00|7941.5|7939.7|7947.1|7943.3|7947.5|7943.7|7941.5|7938.7|305
1689735000000|2023-07-19 02:50:00|7947.5|7943.7|7942.4|7938.6|7947.5|7944.3|7941.4|7938.3|82
1689735300000|2023-07-19 02:55:00|7943.4|7939.6|7936.4|7932.6|7943.4|7940.6|7934.4|7931.6|117
1689735600000|2023-07-19 03:00:00|7937.4|7933.6|7937.4|7933.6|7938.1|7935|7932.1|7928.3|226
1689735900000|2023-07-19 03:05:00|7937.1|7934.3|7943.8|7940|7943.8|7940.6|7936.4|7933.3|17
1689736200000|2023-07-19 03:10:00|7943.4|7939.6|7944.4|7941.6|7946.8|7943.3|7942.1|7938.6|63
1689736500000|2023-07-19 03:15:00|7945.1|7941.3|7942.4|7938.6|7945.4|7942.3|7941.1|7937.6|33
1689736800000|2023-07-19 03:20:00|7942.1|7939.3|7944.4|7940.6|7946.4|7942.6|7942.1|7938.6|43
1689737100000|2023-07-19 03:25:00|7944.1|7941.3|7944.4|7940.6|7945.4|7941.6|7942.1|7938.6|28
1689737400000|2023-07-19 03:30:00|7943.4|7939.6|7942.4|7938.6|7943.9|7940.6|7942.1|7938.6|3
1689737700000|2023-07-19 03:35:00|7940.1|7937.3|7940.1|7936.3|7940.8|7937.3|7939.1|7935.8|142
1689738000000|2023-07-19 03:40:00|7939.1|7936|7933.1|7929.3|7940.1|7936.3|7931.8|7929|80
1689738300000|2023-07-19 03:45:00|7932.4|7929.6|7932.1|7929.3|7935.1|7932.3|7931.6|7928.3|76
1689738600000|2023-07-19 03:50:00|7931.1|7928.3|7932.1|7928.3|7933.1|7930|7931.1|7928.3|30
1689738900000|2023-07-19 03:55:00|7931.8|7929|7933.8|7930|7933.8|7930.3|7931.8|7928.3|5
1689739200000|2023-07-19 04:00:00|7934.1|7930.3|7933.1|7930.3|7935.1|7932|7932.8|7929.6|45
1689739500000|2023-07-19 04:05:00|7934.1|7931.3|7934.8|7932|7936.1|7932.6|7933.1|7930|22
1689739800000|2023-07-19 04:10:00|7935.1|7931.3|7931.1|7928.3|7936.1|7933|7931.1|7928.3|17
1689740100000|2023-07-19 04:15:00|7931.8|7928|7932.1|7928.3|7933.1|7930|7931.1|7928|20
1689740400000|2023-07-19 04:20:00|7931.8|7929.3|7933.1|7929.3|7933.1|7929.3|7931.8|7928.3|9
1689740700000|2023-07-19 04:25:00|7932.1|7929.6|7931.1|7928.3|7933.1|7929.9|7931.1|7928.3|21
1689741000000|2023-07-19 04:30:00|7931.7|7927.9|7933.1|7930.3|7937.1|7933.3|7931.4|7927.9|37
1689741300000|2023-07-19 04:35:00|7931.7|7929.3|7934.1|7930.3|7934.1|7930.9|7931.7|7928.9|17
1689741600000|2023-07-19 04:40:00|7933.7|7929.9|7936.1|7932.3|7938.1|7934.3|7933.1|7929.9|17
1689741900000|2023-07-19 04:45:00|7935.7|7932.9|7934.1|7930.3|7935.7|7932.9|7933.7|7930.3|33
1689742200000|2023-07-19 04:50:00|7933.7|7930.9|7934.1|7930.3|7934.4|7931.3|7933.7|7930.3|4
1689742500000|2023-07-19 04:55:00|7933.7|7931.3|7934.1|7930.3|7934.1|7931.3|7933.7|7930.3|22
1689742800000|2023-07-19 05:00:00|7934.7|7931.3|7937.1|7933.3|7939.1|7935.3|7933.7|7930.3|72
1689743100000|2023-07-19 05:05:00|7936.7|7932.9|7934.7|7931.9|7937.1|7933.6|7934.7|7931.3|11
1689743400000|2023-07-19 05:10:00|7935.1|7931.3|7935.1|7931.3|7936.1|7932.3|7934.7|7931.3|17
1689743700000|2023-07-19 05:15:00|7934.7|7931.9|7937.7|7933.9|7940.1|7936.3|7934.7|7931.3|108
1689744000000|2023-07-19 05:20:00|7938.1|7934.3|7938.7|7934.9|7939.1|7936.3|7937.1|7933.3|48
1689744300000|2023-07-19 05:25:00|7939.1|7935.9|7940.1|7936.3|7940.7|7937.3|7938.7|7935.3|5
1689744600000|2023-07-19 05:30:00|7939.7|7936.9|7941.7|7937.9|7945.1|7941.3|7937.7|7934.3|63
1689744900000|2023-07-19 05:35:00|7942.1|7938.3|7944.7|7940.9|7946.1|7942.3|7939.7|7936.3|15
1689745200000|2023-07-19 05:40:00|7945.1|7941.3|7950.1|7946.3|7951.1|7947.3|7944.1|7940.3|110
1689745500000|2023-07-19 05:45:00|7950.4|7947.3|7948.1|7944.3|7951.1|7947.6|7946.7|7943.3|87
1689745800000|2023-07-19 05:50:00|7948.4|7945.3|7956.1|7953.3|7957.1|7953.9|7946.1|7943.3|846
1689746100000|2023-07-19 05:55:00|7955.7|7952.3|7964.7|7960.9|7968.1|7964.3|7955.7|7952.3|569
1689746400000|2023-07-19 06:00:00|7964.4|7961.6|7961.4|7958.6|7965.7|7962.6|7958.1|7955.2|235
1689746700000|2023-07-19 06:05:00|7962|7958.2|7965|7961.2|7966.7|7963.6|7961.4|7957.6|200
1689747000000|2023-07-19 06:10:00|7964.4|7961.6|7967.4|7964.6|7968|7964.9|7961|7957.9|195
1689747300000|2023-07-19 06:15:00|7967.7|7964.9|7958.7|7954.9|7972.4|7968.6|7956.4|7953.6|663
1689747600000|2023-07-19 06:20:00|7958.4|7954.6|7956|7952.2|7958.7|7955.6|7954.4|7951.2|185
1689747900000|2023-07-19 06:25:00|7956.4|7953.6|7956.4|7952.6|7958.7|7955.2|7954.4|7951.6|116
1689748200000|2023-07-19 06:30:00|7956.7|7952.9|7961.4|7958.6|7961.7|7958.9|7954.4|7951.6|170
1689748500000|2023-07-19 06:35:00|7961.7|7958.9|7960.7|7956.9|7966|7962.9|7959.4|7955.9|339
1689748800000|2023-07-19 06:40:00|7960|7957.2|7958|7955.2|7960.7|7957.9|7956.4|7953.6|389
1689749100000|2023-07-19 06:45:00|7957.4|7954.6|7965.7|7961.9|7966.7|7963.6|7957.4|7954.6|312
1689749400000|2023-07-19 06:50:00|7965.4|7962.6|7970.4|7967.6|7971.7|7968.6|7964.4|7961.2|265
1689749700000|2023-07-19 06:55:00|7970.7|7967.9|7969.4|7966.6|7972.4|7969.2|7965.7|7962.6|367
1689750000000|2023-07-19 07:00:00|7970|7966.2|7960.4|7957.6|7970.4|7966.6|7957.4|7953.9|1112
1689750300000|2023-07-19 07:05:00|7961|7958.2|7957.4|7954.6|7967.4|7963.6|7955.7|7952.9|601
1689750600000|2023-07-19 07:10:00|7958|7955.2|7951.7|7947.9|7963.4|7960.6|7949.7|7946.2|1557
1689750900000|2023-07-19 07:15:00|7951|7948.2|7952.4|7948.6|7952.4|7948.9|7944.7|7941.9|1099
1689751200000|2023-07-19 07:20:00|7951.7|7948.9|7951|7947.2|7958|7953.9|7940|7937.2|2933
1689751500000|2023-07-19 07:25:00|7950.4|7948.2|7952|7948.2|7954.4|7951.2|7945.4|7942.6|329
1689751800000|2023-07-19 07:30:00|7953|7949.2|7948.4|7945.6|7955.4|7952.2|7945.4|7942.2|628
1689752100000|2023-07-19 07:35:00|7947.4|7944.6|7933.4|7930.6|7951.4|7948.2|7932.4|7929.6|519
1689752400000|2023-07-19 07:40:00|7934|7931.2|7941|7938.2|7941.4|7938.6|7932.7|7929.9|984
1689752700000|2023-07-19 07:45:00|7942.4|7938.6|7946|7943.2|7952|7949.2|7941.4|7938.2|1815
1689753000000|2023-07-19 07:50:00|7946.4|7943.6|7954.4|7951.6|7957.7|7954.9|7945|7941.6|1046
1689753300000|2023-07-19 07:55:00|7954.7|7950.9|7952.7|7949.9|7957.7|7954.6|7951|7947.9|704
1689753600000|2023-07-19 08:00:00|7953.7|7950.9|7956|7953.2|7958.7|7955.2|7944|7940.9|1288
1689753900000|2023-07-19 08:05:00|7955.7|7952.9|7971.7|7968.9|7976.7|7973.2|7951|7948.2|1140
1689754200000|2023-07-19 08:10:00|7971|7968.2|7960.4|7957.6|7973.7|7970.6|7960.4|7956.9|692
1689754500000|2023-07-19 08:15:00|7961.4|7957.2|7974.7|7971.9|7977.4|7973.9|7957.7|7954.9|1655
1689754800000|2023-07-19 08:20:00|7975.4|7972.6|7969.7|7966.9|7984.1|7980.8|7969|7965.9|1827
1689755100000|2023-07-19 08:25:00|7970.1|7967.3|7980.2|7976.4|7981|7977.9|7969.7|7966.6|5273
1689755400000|2023-07-19 08:30:00|7980.4|7976.6|7976.7|7973.9|7986.4|7983.6|7974.7|7971.9|4913
1689755700000|2023-07-19 08:35:00|7977.4|7974.6|7988.4|7985.6|7990|7987.2|7976.4|7973.6|1386
1689756000000|2023-07-19 08:40:00|7988.7|7985.9|7993.4|7990.6|7995.4|7992.6|7987.4|7984.2|1735
1689756300000|2023-07-19 08:45:00|7993|7989.6|8005|8002.2|8009.4|8006.6|7989.7|7986.6|2276
1689756600000|2023-07-19 08:50:00|8005.4|8001.6|8021.1|8018.3|8028|8025.2|8005|8001.6|4179
1689756900000|2023-07-19 08:55:00|8021.4|8018.6|8013.1|8010.3|8027.1|8023.6|8011.4|8008.6|3483
1689757200000|2023-07-19 09:00:00|8012.7|8009.9|8010.4|8006.6|8017.7|8014.6|8008|8004.6|4504
1689757500000|2023-07-19 09:05:00|8009.7|8006.9|8020|8016.2|8022.4|8019.2|8008|8004.9|1400
1689757800000|2023-07-19 09:10:00|8019.7|8015.9|8012|8009.2|8021|8017.9|8004.7|8000.9|798
1689758100000|2023-07-19 09:15:00|8012.7|8008.9|8016.4|8013.6|8018.4|8015.2|8009|8006.2|858
1689758400000|2023-07-19 09:20:00|8017|8013.2|8009.4|8006.6|8017|8013.9|8008.7|8005.9|1048
1689758700000|2023-07-19 09:25:00|8008.7|8005.9|8006.7|8002.9|8008.7|8005.9|8000.4|7996.6|2192
1689759000000|2023-07-19 09:30:00|8007|8003.9|8000.7|7997.9|8009.7|8006.2|7997|7994.1|1625
1689759300000|2023-07-19 09:35:00|8001|7997.2|7991.4|7988.6|8002.4|7998.9|7990|7987|868
1689759600000|2023-07-19 09:40:00|7991.7|7988.9|7994.7|7991.9|7998.4|7995.6|7991.7|7988.6|833
1689759900000|2023-07-19 09:45:00|7995.4|7992.6|7995.7|7992.9|7996.7|7993.9|7991.4|7988.6|870
1689760200000|2023-07-19 09:50:00|7994.7|7991.9|7995.7|7992.9|8001|7997.5|7994.7|7991.5|391
1689760500000|2023-07-19 09:55:00|7996|7992.2|7991.7|7988.9|7996|7992.5|7991.7|7988.2|395
1689760800000|2023-07-19 10:00:00|7992.7|7989.9|7997.7|7994.9|8000.3|7997.5|7991.7|7988.5|317
1689761100000|2023-07-19 10:05:00|7998|7995.2|7993.7|7990.9|7998.7|7995.9|7991.7|7988.5|200
1689761400000|2023-07-19 10:10:00|7994.3|7990.5|7979.3|7976.5|7995.7|7992.5|7977.3|7973.9|609
1689761700000|2023-07-19 10:15:00|7979.7|7975.5|7986.7|7983.9|7988|7984.9|7978.7|7975.2|464
1689762000000|2023-07-19 10:20:00|7986.3|7983.5|7980.3|7976.5|7987.7|7984.5|7978.3|7975.5|243
1689762300000|2023-07-19 10:25:00|7979.7|7976.9|7982.7|7979.9|7985.7|7982.9|7979.7|7976.5|231
1689762600000|2023-07-19 10:30:00|7983|7980.2|7989|7986.2|7996.7|7993.5|7982.7|7979.5|756
1689762900000|2023-07-19 10:35:00|7988.7|7985.2|7983.7|7979.9|7988.7|7985.5|7976.7|7973.2|945
1689763200000|2023-07-19 10:40:00|7982.7|7979.5|7989.7|7985.9|7991.7|7988.5|7981|7977.9|1952
1689763500000|2023-07-19 10:45:00|7989.3|7985.5|7986.3|7982.5|7990.7|7986.9|7985|7981.9|233
1689763800000|2023-07-19 10:50:00|7986|7983.2|7982|7979.2|7986.3|7983.2|7979.3|7976.2|344
1689764100000|2023-07-19 10:55:00|7982.3|7978.5|7983|7980.2|7985.7|7982.9|7982|7978.5|232
1689764400000|2023-07-19 11:00:00|7983.3|7979.5|7987|7983.2|7987.3|7984.5|7982|7978.9|452
1689764700000|2023-07-19 11:05:00|7987.3|7983.5|7990.7|7987.9|7994.3|7991.5|7986.3|7983.2|292
1689765000000|2023-07-19 11:10:00|7990.3|7987.5|7981.7|7978.9|7990.3|7987.5|7980|7977.2|413
1689765300000|2023-07-19 11:15:00|7982|7977.9|7980.3|7977.5|7983.3|7980.2|7979|7975.9|514
1689765600000|2023-07-19 11:20:00|7980|7976.2|7977.3|7973.5|7981.3|7977.8|7972.3|7969.2|310
1689765900000|2023-07-19 11:25:00|7976.3|7973.9|7978.3|7974.5|7979|7975.2|7971|7968.2|824
1689766200000|2023-07-19 11:30:00|7977.3|7974.2|7986|7982.2|7986.3|7982.8|7977.3|7974.2|219
1689766500000|2023-07-19 11:35:00|7986.3|7982.5|7987.3|7983.5|7993.3|7990.5|7986|7982.5|756
1689766800000|2023-07-19 11:40:00|7986.3|7983.2|7987.3|7983.5|7989.3|7985.8|7982.1|7978.8|326
1689767100000|2023-07-19 11:45:00|7986.6|7983.8|7985|7982.2|7990.6|7987.8|7984.3|7981.5|295
1689767400000|2023-07-19 11:50:00|7984.6|7981.8|7988.3|7985.5|7990.6|7987.8|7979.6|7976.5|1817
1689767700000|2023-07-19 11:55:00|7989.3|7986|7984|7981.2|7989.6|7986.5|7979.6|7976.8|299
1689768000000|2023-07-19 12:00:00|7984.6|7980.8|7995.3|7991.5|7995.3|7992.2|7983|7979.8|468
1689768300000|2023-07-19 12:05:00|7994.3|7991.2|8014.3|8011.5|8014.6|8011.5|7994|7990.5|845
1689768600000|2023-07-19 12:10:00|8014|8011.2|8020.3|8016.5|8027.3|8023.5|8005.6|8002.5|953
1689768900000|2023-07-19 12:15:00|8019.3|8015.5|8017|8013.2|8021|8017.8|8013|8009.8|532
1689769200000|2023-07-19 12:20:00|8016.6|8013.8|8022.6|8018.8|8023|8019.8|8015|8011.2|320
1689769500000|2023-07-19 12:25:00|8022|8019.2|8011.6|8007.8|8022.6|8019.2|8009.8|8006.5|1047
1689769800000|2023-07-19 12:30:00|8011|8008.2|8009|8005.2|8015.6|8012.2|8007|8003.8|1068
1689770100000|2023-07-19 12:35:00|8008|8004.5|8016|8013.2|8017.8|8014.8|8007.6|8004.2|707
1689770400000|2023-07-19 12:40:00|8015.6|8012.8|8010.3|8007.5|8017.6|8014.2|8008.6|8005.2|464
1689770700000|2023-07-19 12:45:00|8010.6|8006.8|8011.6|8007.8|8011.6|8008.2|8003.6|8000.8|441
1689771000000|2023-07-19 12:50:00|8011|8008.2|8022.3|8019.5|8025.3|8021.5|8010|8007.2|1300
1689771300000|2023-07-19 12:55:00|8024.3|8020.5|8019.6|8015.8|8025|8022.2|8016.3|8013|990
1689771600000|2023-07-19 13:00:00|8018.9|8016.1|8028.6|8025.8|8032.3|8028.8|8013.6|8010.3|2863
1689771900000|2023-07-19 13:05:00|8028.3|8025.5|8010.6|8006.8|8031.6|8028.5|7992.9|7989.5|2008
1689772200000|2023-07-19 13:10:00|8009.6|8005.8|8028.1|8024.3|8028.9|8025.8|8006.3|8002.8|814
1689772500000|2023-07-19 13:15:00|8028.3|8024.5|8016.9|8014.1|8030.3|8027.5|8011.3|8008.1|1105
1689772800000|2023-07-19 13:20:00|8016.6|8013.8|8016.3|8013.5|8024.3|8021.5|8012.6|8009.8|592
1689773100000|2023-07-19 13:25:00|8016.9|8013.1|8024.9|8021.1|8026.3|8023.5|8014.3|8011.5|619
1689773400000|2023-07-19 13:30:00|8025.6|8022.1|8051.6|8048.8|8053.9|8051.1|8017.3|8014.5|3664
1689773700000|2023-07-19 13:35:00|8051.9|8049.1|8056.9|8053.1|8066.6|8063.8|8046.6|8043.5|2933
1689774000000|2023-07-19 13:40:00|8056.3|8052.5|8058.6|8055.8|8066.6|8063.5|8045.9|8042.8|1800
1689774300000|2023-07-19 13:45:00|8057.9|8055.1|8071.6|8067.8|8073.3|8070.1|8055.3|8051.8|4670
1689774600000|2023-07-19 13:50:00|8071.3|8067.5|8074.9|8072.1|8076.3|8073.5|8059.6|8055.8|3523
1689774900000|2023-07-19 13:55:00|8075.6|8072.8|8071.9|8069.1|8079.6|8076.8|8067.3|8064.1|2337
1689775200000|2023-07-19 14:00:00|8071.6|8068.8|8073.9|8071.1|8081.6|8078.8|8069.4|8066.1|3106
1689775500000|2023-07-19 14:05:00|8074.3|8071.5|8064.3|8061.5|8075.9|8073.1|8056.3|8052.8|2266
1689775800000|2023-07-19 14:10:00|8064.6|8061.8|8064.6|8061.8|8071.9|8068.8|8053.6|8050.8|2074
1689776100000|2023-07-19 14:15:00|8064.3|8061.5|8068.3|8064.5|8073.3|8070.1|8060.6|8057.1|874
1689776400000|2023-07-19 14:20:00|8067.9|8065.1|8060.3|8056.5|8071.3|8068.1|8054.6|8051.5|1447
1689776700000|2023-07-19 14:25:00|8059.6|8056.8|8053.4|8049.6|8060.3|8056.8|8045.6|8042.1|1613
1689777000000|2023-07-19 14:30:00|8054.1|8050.3|8016.9|8013.1|8054.6|8051.5|8001.6|7998.4|5860
1689777300000|2023-07-19 14:35:00|8017.2|8013.4|7981.2|7977.4|8029.2|8026.4|7973.9|7970.4|5751
1689777600000|2023-07-19 14:40:00|7980.2|7976.8|8004.6|8001.8|8011.2|8008.4|7970.6|7967.8|4364
1689777900000|2023-07-19 14:45:00|8005.6|8002.4|8021.6|8018.8|8021.9|8019.1|7997.6|7994.4|2582
1689778200000|2023-07-19 14:50:00|8022.9|8019.1|8024.2|8020.4|8039.7|8036.4|8017.9|8014.8|3051
1689778500000|2023-07-19 14:55:00|8023.7|8021.4|8017.9|8015.1|8030.6|8027.1|8015.6|8011.8|1699
1689778800000|2023-07-19 15:00:00|8017.6|8014.8|8010.2|8007.4|8021.6|8018.4|8002.2|7998.8|1604
1689779100000|2023-07-19 15:05:00|8009.6|8006.8|8029.9|8027.1|8031.2|8027.4|7997.9|7995.1|3028
1689779400000|2023-07-19 15:10:00|8030.6|8026.8|8028.9|8026.1|8037.9|8035.1|8022.9|8019.4|1164
1689779700000|2023-07-19 15:15:00|8028.6|8025.8|8043.9|8040.1|8047.6|8044.4|8025.2|8022.1|1771
1689780000000|2023-07-19 15:20:00|8044.2|8040.4|8049.2|8045.4|8061.2|8057.8|8040.9|8037.8|2695
1689780300000|2023-07-19 15:25:00|8048.6|8045.8|8034.9|8032.1|8051.2|8048.4|8024.6|8021.4|6366
1689780600000|2023-07-19 15:30:00|8035.2|8032.4|8015.9|8013.1|8037.2|8034.1|8012.2|8008.4|3882
1689780900000|2023-07-19 15:35:00|8015.2|8012.4|8007.9|8005.1|8024.9|8022.1|8007.9|8005.1|1166
1689781200000|2023-07-19 15:40:00|8007.2|8004.4|8012.6|8009.8|8016.9|8013.8|8006.2|8002.4|1567
1689781500000|2023-07-19 15:45:00|8012.2|8009.4|8025.6|8021.8|8030.6|8027.8|8008.6|8005.1|990
1689781800000|2023-07-19 15:50:00|8025.2|8022.4|8015.2|8011.4|8025.9|8022.8|8008.9|8005.8|927
1689782100000|2023-07-19 15:55:00|8014.6|8011.8|8003.6|7999.8|8015.9|8012.8|8003.6|7999.8|1423
1689782400000|2023-07-19 16:00:00|8003.9|8000.1|7994.9|7992.1|8006.9|8003.4|7987.6|7984.8|1788
1689782700000|2023-07-19 16:05:00|7994.2|7991.4|7992.9|7990.1|8000.6|7997.4|7985.2|7982.1|2781
1689783000000|2023-07-19 16:10:00|7993.2|7989.4|7993.9|7991.1|7998.2|7995.1|7991.2|7988.1|727
1689783300000|2023-07-19 16:15:00|7994.2|7991.4|7989.2|7985.4|8003.6|8000.4|7987.2|7984.1|828
1689783600000|2023-07-19 16:20:00|7988.9|7986.4|7987.9|7985.1|7990.5|7987.1|7981.2|7978.1|989
1689783900000|2023-07-19 16:25:00|7987.5|7984.7|7976.2|7972.4|7987.9|7985.1|7972.9|7970.1|1715
1689784200000|2023-07-19 16:30:00|7975.9|7973.1|7974.5|7971.7|7977.2|7974.4|7957.5|7954.1|4115
1689784500000|2023-07-19 16:35:00|7974.2|7971.4|7976.2|7973.4|7985.2|7982.4|7971.2|7967.7|2179
1689784800000|2023-07-19 16:40:00|7976.5|7973.7|7992.9|7990.1|7993.9|7991.1|7975.9|7972.7|1110
1689785100000|2023-07-19 16:45:00|7993.2|7990.4|7983.2|7980.4|7997.9|7994.4|7980.2|7976.7|980
1689785400000|2023-07-19 16:50:00|7983.5|7979.7|7978.9|7975.1|7988.7|7985.7|7974.2|7971.1|1010
1689785700000|2023-07-19 16:55:00|7979.2|7975.4|7982.5|7979.7|7985.2|7981.7|7976.2|7973.1|551
1689786000000|2023-07-19 17:00:00|7981.5|7978.7|7986.5|7982.7|7987.5|7984.4|7971.2|7967.7|916
1689786300000|2023-07-19 17:05:00|7985.5|7983.2|7984.2|7981.4|7987.5|7984.4|7978.5|7975.4|498
1689786600000|2023-07-19 17:10:00|7983.7|7980.4|7988.5|7985.7|7990.9|7987.7|7982.2|7979.4|1548
1689786900000|2023-07-19 17:15:00|7988.9|7985.1|7998.9|7995.1|8000.5|7997.7|7983.2|7980.1|3828
1689787200000|2023-07-19 17:20:00|7998.5|7995.7|7997.9|7994.1|7999.9|7996.7|7988.9|7985.7|640
1689787500000|2023-07-19 17:25:00|7997.5|7993.7|7993.9|7991.1|7997.9|7994.7|7988.2|7985.1|450
1689787800000|2023-07-19 17:30:00|7992.9|7990.1|7984.5|7980.7|7994.9|7992.1|7980|7976.7|1146
1689788100000|2023-07-19 17:35:00|7984.2|7980.4|7977.5|7974.7|7986.2|7982.7|7973.5|7970.7|702
1689788400000|2023-07-19 17:40:00|7977.2|7974.4|7975.5|7972.7|7982.9|7980.1|7973.5|7970.7|536
1689788700000|2023-07-19 17:45:00|7976.2|7972.4|7964.9|7961.1|7976.9|7973.7|7961.5|7958.1|847
1689789000000|2023-07-19 17:50:00|7964.5|7961.7|7938.2|7935.4|7964.9|7961.7|7935.5|7932.4|2693
1689789300000|2023-07-19 17:55:00|7937.2|7934.4|7928.2|7925.4|7941.9|7938.4|7926.9|7923.7|1651
1689789600000|2023-07-19 18:00:00|7927.5|7924.7|7921.2|7918.4|7932.5|7929.4|7911.2|7907.7|2587
1689789900000|2023-07-19 18:05:00|7922.5|7918.7|7913.2|7909.4|7927.2|7924.4|7912.2|7908.7|1434
1689790200000|2023-07-19 18:10:00|7913.5|7909.7|7918.2|7915.4|7922.9|7920.1|7912.2|7908.7|1022
1689790500000|2023-07-19 18:15:00|7918.9|7915.1|7918.9|7916.1|7924.5|7921.4|7916.2|7912.7|2185
1689790800000|2023-07-19 18:20:00|7918.5|7915.7|7931.5|7928.7|7936.2|7933.1|7918.5|7915.7|2777
1689791100000|2023-07-19 18:25:00|7931.2|7928.4|7939.5|7936.7|7944.5|7941.7|7922.2|7919.4|7446
1689791400000|2023-07-19 18:30:00|7939.2|7936.4|7942.8|7939|7946.2|7943|7935.5|7932.4|2389
1689791700000|2023-07-19 18:35:00|7943.2|7939.4|7946.5|7943.7|7947.8|7944.7|7941.8|7938.7|2206
1689792000000|2023-07-19 18:40:00|7946.8|7943|7942.2|7939.4|7948.8|7946|7942.2|7939.4|789
1689792300000|2023-07-19 18:45:00|7941.8|7938.4|7936.2|7933.4|7942.2|7939.4|7936.2|7933|436
1689792600000|2023-07-19 18:50:00|7936.8|7933|7931.8|7929|7939.8|7937|7931.8|7929|262
1689792900000|2023-07-19 18:55:00|7931.2|7928|7943.5|7940.7|7945.7|7942.7|7930.8|7928|842
1689793200000|2023-07-19 19:00:00|7943.2|7940.4|7936.8|7934|7944.2|7941|7935.8|7933|377
1689793500000|2023-07-19 19:05:00|7937.8|7934.7|7937.8|7935|7939.7|7936.4|7935.8|7933|147
1689793800000|2023-07-19 19:10:00|7938.2|7935.4|7934.8|7932|7938.8|7936|7933.8|7930.7|337
1689794100000|2023-07-19 19:15:00|7934.5|7931.7|7936.5|7933.7|7938.5|7935.7|7933.5|7930.4|199
1689794400000|2023-07-19 19:20:00|7935.8|7932|7935.2|7932.4|7937.2|7934|7932.8|7929.4|641
1689794700000|2023-07-19 19:25:00|7935.5|7932.7|7935.7|7931.9|7935.7|7932.7|7933.5|7930.7|192
1689795000000|2023-07-19 19:30:00|7935.5|7931.7|7934.2|7930.4|7935.5|7931.7|7931.7|7928.4|231
1689795300000|2023-07-19 19:35:00|7933.5|7930.7|7933.2|7930.4|7936.5|7933.4|7931.5|7928.4|981
1689795600000|2023-07-19 19:40:00|7933.5|7929.7|7932.2|7929.4|7934.5|7931.4|7930.5|7927.4|253
1689795900000|2023-07-19 19:45:00|7932.5|7928.7|7928.2|7925.4|7932.5|7929.4|7927.2|7924.4|124
1689796200000|2023-07-19 19:50:00|7928.8|7925|7931.5|7927.7|7932.2|7929.4|7927.8|7924.7|220
1689796500000|2023-07-19 19:55:00|7931.2|7927.4|7935.5|7931.7|7936.5|7933.7|7929.2|7926.4|178
1689796800000|2023-07-19 20:00:00|7935.2|7932.4|7943.2|7939.4|7943.5|7940|7933.2|7929.7|176
1689797100000|2023-07-19 20:05:00|7943.5|7939.7|7946.8|7943|7947.5|7943.7|7942.2|7939|129
1689797400000|2023-07-19 20:10:00|7946.5|7942.7|7945.5|7941.7|7949.2|7945.4|7944.2|7940.7|153
1689797700000|2023-07-19 20:15:00|7945.2|7942.4|7944.8|7942|7946.5|7943|7943.5|7940.7|101
1689798000000|2023-07-19 20:20:00|7944.5|7941.7|7943.5|7939.7|7946.2|7942.7|7942.5|7939.7|26
1689798300000|2023-07-19 20:25:00|7942.3|7938.5|7943.5|7939.7|7943.5|7939.7|7940.5|7937.7|143
1689798600000|2023-07-19 20:30:00|7943.2|7940.4|7942.5|7938.7|7944.8|7941.4|7942.5|7938.7|33
1689798900000|2023-07-19 20:35:00|7943.5|7939.7|7942.5|7938.7|7943.8|7940.4|7942.2|7938.4|118
1689799200000|2023-07-19 20:40:00|7941.8|7938|7941.5|7937.7|7942.5|7939.3|7940.1|7936.7|88
1689799500000|2023-07-19 20:45:00|7940.8|7937|7942.8|7939|7943.8|7940.3|7940.1|7936.7|276
1689799800000|2023-07-19 20:50:00|7943.1|7940|7944.1|7940.3|7946.1|7943|7942.1|7939|316
1689800100000|2023-07-19 20:55:00|7943.8|7941|7946.1|7942.3|7946.5|7943.3|7943.3|7939.5|170
1689800400000|2023-07-19 21:00:00|7946|7942.2|7947.1|7944.3|7947.1|7944.3|7946|7939.3|2
1689801000000|2023-07-19 21:10:00|7948.1|7945|7949.5|7945.7|7951.1|7946.7|7947.8|7943.3|8
1689801300000|2023-07-19 21:15:00|7949.1|7946.7|7950.5|7946.7|7952.2|7947|7949.1|7943.7|94
1689801600000|2023-07-19 21:20:00|7950|7946.2|7951.8|7944|7951.8|7946.7|7949.8|7943.7|3
1689801900000|2023-07-19 21:25:00|||||||||1
1689802200000|2023-07-19 21:30:00|7950|7946.2|7951.3|7947.5|7952.8|7947.7|7950|7944.2|1
1689802500000|2023-07-19 21:35:00|||||||||1
1689802800000|2023-07-19 21:40:00|||||||||1
1689803100000|2023-07-19 21:45:00|7950.7|7946.9|7949.5|7945.7|7950.7|7946.9|7949.1|7945.3|1
1689803700000|2023-07-19 21:55:00|7948.8|7946|7949|7945.2|7949.5|7946|7948.8|7945|5
1689811200000|2023-07-20 00:00:00|7927.5|7923.7|7924.5|7921.7|7930.1|7926.3|7924.1|7920.7|107
1689811500000|2023-07-20 00:05:00|7924.8|7921|7930.8|7927|7931.5|7928.7|7923.1|7920.3|63
1689811800000|2023-07-20 00:10:00|7930.5|7926.7|7934.5|7931.7|7935.8|7932|7930.5|7926.7|39
1689812100000|2023-07-20 00:15:00|7934.8|7931|7935.1|7931.3|7936.8|7933|7932.5|7929.3|10
1689812400000|2023-07-20 00:20:00|7934.5|7931.7|7934.8|7931|7937.8|7934.7|7930.1|7926.3|162
1689812700000|2023-07-20 00:25:00|7935.5|7931.7|7937.1|7933.3|7938.5|7935|7933.5|7930.3|91
1689813000000|2023-07-20 00:30:00|7936.8|7933|7932.8|7930|7936.8|7933.6|7931.1|7928.3|110
1689813300000|2023-07-20 00:35:00|7932.1|7929.3|7931.1|7927.3|7932.8|7929.7|7930.1|7926.7|16
1689813600000|2023-07-20 00:40:00|7930.5|7926.7|7940.8|7937|7940.8|7937|7929.1|7925.3|389
1689813900000|2023-07-20 00:45:00|7940.5|7936.7|7938.1|7935.3|7942.8|7939.6|7938.1|7934.3|117
1689814200000|2023-07-20 00:50:00|7938.5|7934.3|7934.8|7931|7938.5|7934.7|7933.1|7929.3|5
1689814500000|2023-07-20 00:55:00|7935.4|7932|7935.8|7932|7938.8|7935|7933.8|7930|256
1689814800000|2023-07-20 01:00:00|7936.1|7932.3|7944.5|7940.7|7947.8|7944.3|7936.1|7932.3|173
1689815100000|2023-07-20 01:05:00|7944.1|7940.3|7947.8|7944|7947.8|7944.7|7938.8|7935|46
1689815400000|2023-07-20 01:10:00|7947.1|7944.3|7942.5|7938.7|7947.8|7944.3|7941.1|7937.7|48
1689815700000|2023-07-20 01:15:00|7941.1|7938.3|7954.8|7951|7956.1|7953|7941.1|7937.7|237
1689816000000|2023-07-20 01:20:00|7955.1|7951.3|7954.4|7950.6|7956.1|7953|7950.4|7947|64
1689816300000|2023-07-20 01:25:00|7954.8|7951|7958.8|7955|7961.1|7958|7952.8|7949|209
1689816600000|2023-07-20 01:30:00|7957.4|7954.6|7962.4|7959.6|7964.8|7962|7957.4|7954|260
1689816900000|2023-07-20 01:35:00|7963.4|7960.6|7963.4|7960.6|7966.4|7963|7961.4|7957.6|73
1689817200000|2023-07-20 01:40:00|7963.1|7959.3|7966.1|7962.3|7969.1|7965.6|7956.8|7953.6|200
1689817500000|2023-07-20 01:45:00|7965.8|7963|7955.8|7952|7968.1|7964.3|7955.3|7952|48
1689817800000|2023-07-20 01:50:00|7954.8|7951.6|7957.1|7953.3|7960.1|7956.6|7954.4|7951|52
1689818100000|2023-07-20 01:55:00|7957.8|7954|7955.4|7951.6|7958.8|7955|7953.4|7950.3|8
1689818400000|2023-07-20 02:00:00|7955.8|7952|7963.1|7959.3|7963.1|7959.6|7954.4|7951|135
1689818700000|2023-07-20 02:05:00|7962.4|7959.6|7951.4|7947.6|7963.1|7959.6|7950.7|7947.3|158
1689819000000|2023-07-20 02:10:00|7951.1|7948.3|7953.1|7949.3|7953.1|7949.6|7949.7|7946.3|18
1689819300000|2023-07-20 02:15:00|7952.8|7949|7950.4|7946.6|7952.8|7949|7948.4|7945.3|3
1689819600000|2023-07-20 02:20:00|7950.1|7947.3|7948.4|7945.6|7952.4|7949|7948.4|7945|53
1689819900000|2023-07-20 02:25:00|7948.8|7946|7949.8|7946|7951.4|7948.3|7947.8|7945|19
1689820200000|2023-07-20 02:30:00|7949.1|7946.3|7951.1|7947.3|7955.4|7951.6|7947.1|7943.6|33
1689820500000|2023-07-20 02:35:00|7950.8|7948|7947.1|7943.3|7952.4|7949|7946.1|7942.6|21
1689820800000|2023-07-20 02:40:00|7946.4|7942.6|7947.4|7943.6|7948.9|7945.6|7943.1|7939.3|165
1689821100000|2023-07-20 02:45:00|7948.4|7944.6|7947.8|7945|7951.8|7948|7946.4|7943.6|62
1689821400000|2023-07-20 02:50:00|7947.4|7944|7948.8|7945|7950.8|7947|7946.8|7944|364
1689821700000|2023-07-20 02:55:00|7949.8|7946|7957.4|7953.6|7957.4|7954.3|7946.8|7943|185
1689822000000|2023-07-20 03:00:00|7956.8|7954|7953.1|7949.3|7956.8|7954|7952.4|7949.3|61
1689822300000|2023-07-20 03:05:00|7952.8|7949|7949.1|7946.3|7952.8|7949.3|7946.8|7943.3|47
1689822600000|2023-07-20 03:10:00|7949.4|7945.6|7950.8|7947|7952.6|7949.3|7948.1|7945|120
1689822900000|2023-07-20 03:15:00|7951.1|7947.3|7952.1|7949.3|7955.4|7952.3|7949.4|7946.3|57
1689823200000|2023-07-20 03:20:00|7952.8|7949|7954.1|7950.3|7958.8|7955.3|7950.6|7947.3|73
1689823500000|2023-07-20 03:25:00|7953.8|7950|7953.1|7950.3|7954.1|7951|7951.8|7948.3|371
1689823800000|2023-07-20 03:30:00|7953.4|7949.6|7951.8|7948|7953.4|7950.6|7951.1|7947.3|103
1689824100000|2023-07-20 03:35:00|7951.1|7947.3|7952.4|7949.6|7953.1|7949.6|7950.8|7947.3|272
1689824400000|2023-07-20 03:40:00|7952.1|7949.3|7950.8|7948|7953.1|7949.6|7950.1|7946.3|36
1689824700000|2023-07-20 03:45:00|7951.1|7948.3|7951.1|7948.3|7952.4|7949.3|7951.1|7947.3|142
1689825000000|2023-07-20 03:50:00|7950.1|7947.3|7948.7|7944.9|7950.7|7947.3|7947.7|7944.9|15
1689825300000|2023-07-20 03:55:00|7948.1|7945.3|7948.4|7944.6|7949.1|7945.9|7946.7|7943.3|47
1689825600000|2023-07-20 04:00:00|7948.7|7944.9|7948.7|7944.9|7949.4|7946|7946.7|7943.9|23
1689825900000|2023-07-20 04:05:00|7949.1|7945.3|7949.7|7945.9|7950.7|7947.9|7948.7|7945.3|13
1689826200000|2023-07-20 04:10:00|7949.4|7946.6|7950.7|7946.9|7951.1|7947.9|7948.7|7945.9|12
1689826500000|2023-07-20 04:15:00|7950.4|7946.6|7949.4|7946.6|7950.7|7947.6|7949.4|7945.9|6
1689826800000|2023-07-20 04:20:00|7949.7|7945.9|7948.7|7944.9|7949.7|7945.9|7947.7|7944.9|7
1689827100000|2023-07-20 04:25:00|7948.4|7945.6|7949.7|7946.9|7950.7|7947.3|7948.4|7945.6|25
1689827400000|2023-07-20 04:30:00|7948.7|7945.9|7948.7|7945.9|7949.7|7945.9|7947.7|7944.9|55
1689827700000|2023-07-20 04:35:00|7947.7|7944.9|7943.7|7939.9|7947.7|7944.9|7941.7|7937.9|28
1689828000000|2023-07-20 04:40:00|7944.4|7940.6|7943.1|7940.3|7944.4|7941.3|7943.1|7939.6|14
1689828300000|2023-07-20 04:45:00|7943.4|7939.6|7942.4|7938.6|7943.4|7940.3|7941.1|7937.6|50
1689828600000|2023-07-20 04:50:00|7941.1|7937.3|7942.4|7938.6|7943.1|7939.6|7941.1|7937.3|13
1689828900000|2023-07-20 04:55:00|7941.8|7939|7941.4|7937.6|7942.4|7939|7940.4|7937.3|16
1689829200000|2023-07-20 05:00:00|7942.1|7938.6|7944.1|7940.3|7944.1|7940.6|7940.4|7937.3|24
1689829500000|2023-07-20 05:05:00|7943.1|7939.9|7942.4|7938.6|7943.4|7940.3|7940.4|7937.3|47
1689829800000|2023-07-20 05:10:00|7942.1|7938.3|7944.4|7940.6|7944.8|7941.6|7939.4|7936.3|289
1689830100000|2023-07-20 05:15:00|7944.1|7940.3|7946.4|7942.6|7947.4|7944.6|7943.1|7939.6|29
1689830400000|2023-07-20 05:20:00|7946.1|7942.3|7945.1|7941.3|7947.1|7943.6|7943.1|7939.3|240
1689830700000|2023-07-20 05:25:00|7944.4|7941.6|7940.4|7936.6|7945.1|7941.6|7939.4|7935.6|38
1689831000000|2023-07-20 05:30:00|7939.4|7936|7942.4|7938.6|7942.4|7938.6|7937.1|7934|282
1689831300000|2023-07-20 05:35:00|7942.7|7938.9|7942.4|7939.6|7943.1|7939.6|7936.1|7932.6|108
1689831600000|2023-07-20 05:40:00|7942.1|7939.3|7940.4|7936.6|7944.1|7940.6|7939.4|7936.3|110
1689831900000|2023-07-20 05:45:00|7939.1|7936.3|7943.4|7939.6|7943.7|7940.3|7939.1|7935.9|91
1689832200000|2023-07-20 05:50:00|7942.7|7938.9|7943.1|7940.3|7946.4|7942.6|7941.7|7938.6|245
1689832500000|2023-07-20 05:55:00|7943.4|7940.6|7945.4|7942.6|7947.1|7943.9|7942.7|7939.6|285
1689832800000|2023-07-20 06:00:00|7945.1|7942.3|7943.7|7939.9|7947.4|7944.3|7941.4|7938.3|594
1689833100000|2023-07-20 06:05:00|7944.7|7940.9|7934.1|7930.3|7944.7|7941.3|7932.1|7929.3|557
1689833400000|2023-07-20 06:10:00|7933.1|7928.9|7931.1|7928.3|7934.4|7931.3|7929.1|7925.9|76
1689833700000|2023-07-20 06:15:00|7932.1|7929.3|7933.7|7929.9|7934.7|7931.9|7928.4|7925.6|569
1689834000000|2023-07-20 06:20:00|7932.4|7929.6|7937.4|7934.6|7937.7|7934.9|7931.4|7927.9|225
1689834300000|2023-07-20 06:25:00|7937.7|7934.9|7939.4|7936.6|7942.1|7938.9|7936.7|7933.3|132
1689834600000|2023-07-20 06:30:00|7939.7|7936.9|7935.4|7932.6|7940.1|7936.9|7935.4|7932.2|316
1689834900000|2023-07-20 06:35:00|7935.7|7931.9|7941.7|7938.9|7943.4|7939.9|7933.1|7929.6|305
1689835200000|2023-07-20 06:40:00|7941.4|7937.9|7948.3|7945.5|7949.7|7945.9|7939.4|7936.6|2915
1689835500000|2023-07-20 06:45:00|7948|7945.2|7943.3|7939.5|7948|7945.2|7934|7930.9|727
1689835800000|2023-07-20 06:50:00|7942.7|7939.9|7945|7941.2|7946.3|7942.9|7939.7|7936.5|391
1689836100000|2023-07-20 06:55:00|7943.7|7940.9|7948.7|7945.9|7951.3|7948.5|7943.7|7940.5|1268
1689836400000|2023-07-20 07:00:00|7949.3|7945.5|7934.7|7931.9|7951.3|7948.5|7929.7|7926.9|1369
1689836700000|2023-07-20 07:05:00|7935|7931.2|7944|7941.2|7950.7|7947.2|7934.7|7931.2|290
1689837000000|2023-07-20 07:10:00|7943.7|7940.9|7946.7|7943.9|7948.3|7945.5|7939.3|7936.2|1198
1689837300000|2023-07-20 07:15:00|7946|7943.2|7947|7944.2|7951|7947.9|7941.7|7938.9|425
1689837600000|2023-07-20 07:20:00|7947.7|7944.9|7951.7|7948.9|7954.3|7950.9|7947|7943.9|605
1689837900000|2023-07-20 07:25:00|7951.3|7948.5|7940.3|7937.5|7954.7|7950.9|7940.3|7936.9|423
1689838200000|2023-07-20 07:30:00|7940.7|7937.9|7955.7|7952.9|7956.7|7953.5|7936.7|7933.2|616
1689838500000|2023-07-20 07:35:00|7954.3|7951.5|7953.3|7950.5|7956.7|7953.5|7952.2|7948.9|445
1689838800000|2023-07-20 07:40:00|7954|7950.2|7938|7934.2|7955.7|7952.5|7937|7933.6|3366
1689839100000|2023-07-20 07:45:00|7937.7|7933.9|7941.4|7938.6|7949.4|7946.6|7935.7|7932.6|1648
1689839400000|2023-07-20 07:50:00|7940.4|7937.6|7933.7|7929.9|7941.7|7938.6|7933|7929.9|699
1689839700000|2023-07-20 07:55:00|7934.7|7930.9|7932|7929.2|7938.4|7935.2|7928.7|7925.2|2207
1689840000000|2023-07-20 08:00:00|7932.2|7928.4|7940.7|7936.9|7943.4|7940.2|7923.7|7920.2|885
1689840300000|2023-07-20 08:05:00|7941|7937.2|7954.7|7951.9|7974.7|7971.6|7939|7935.9|2279
1689840600000|2023-07-20 08:10:00|7955|7952.2|7950|7947.2|7957|7953.6|7941.7|7938.7|1474
1689840900000|2023-07-20 08:15:00|7949.7|7946.9|7961|7958.2|7968.7|7965.9|7948|7944.9|1352
1689841200000|2023-07-20 08:20:00|7962.4|7958.6|7967.3|7964.5|7967.3|7964.5|7954.7|7951.9|1707
1689841500000|2023-07-20 08:25:00|7967.7|7964.9|7975.7|7972.9|7980|7977.2|7963.3|7960.2|5603
1689841800000|2023-07-20 08:30:00|7975.3|7972.5|7969|7965.2|7977.7|7974.5|7966.3|7963.5|3554
1689842100000|2023-07-20 08:35:00|7968.7|7965.9|7955.7|7951.9|7968.7|7965.9|7955|7951.5|1183
1689842400000|2023-07-20 08:40:00|7955.3|7952.5|7958.7|7954.9|7960.7|7957.5|7952.3|7949.5|1175
1689842700000|2023-07-20 08:45:00|7959.3|7956.5|7972|7969.2|7977.3|7974.5|7958.7|7955.9|918
1689843000000|2023-07-20 08:50:00|7972.3|7969.5|7974.3|7971.5|7977.3|7974.2|7967.3|7964.2|698
1689843300000|2023-07-20 08:55:00|7974|7971.2|7974|7971.2|7975.7|7972.5|7968.3|7965.2|427
1689843600000|2023-07-20 09:00:00|7974.7|7970.9|7968.3|7964.5|7976|7972.9|7966|7963.2|698
1689843900000|2023-07-20 09:05:00|7968.7|7964.9|7972.3|7969.5|7977.7|7974.9|7968.3|7964.9|442
1689844200000|2023-07-20 09:10:00|7972.6|7969.8|7963.3|7960.5|7973.3|7970.5|7962|7958.5|806
1689844500000|2023-07-20 09:15:00|7962.7|7959.9|7953.4|7949.6|7965.7|7962.5|7947|7944.2|1942
1689844800000|2023-07-20 09:20:00|7953|7950.2|7951|7948.2|7955|7951.6|7948|7944.6|1505
1689845100000|2023-07-20 09:25:00|7951.4|7947.6|7949|7946.2|7954|7950.6|7945|7941.6|821
1689845400000|2023-07-20 09:30:00|7949.4|7946.6|7958.3|7955.5|7965.7|7962.9|7949.4|7946.6|2019
1689845700000|2023-07-20 09:35:00|7958.7|7955.9|7951.7|7948.9|7961.7|7958.5|7948|7944.9|1084
1689846000000|2023-07-20 09:40:00|7951.4|7948.6|7948.4|7944.6|7956.3|7952.9|7947.4|7943.2|821
1689846300000|2023-07-20 09:45:00|7948|7945.2|7951|7948.2|7956.8|7953.5|7948|7944.2|705
1689846600000|2023-07-20 09:50:00|7950.7|7947.9|7950|7947.2|7956.4|7952.6|7948|7944.5|378
1689846900000|2023-07-20 09:55:00|7949.4|7946.6|7945.7|7941.9|7955.7|7952.6|7945|7941.9|943
1689847200000|2023-07-20 10:00:00|7947|7942.9|7942|7938.2|7953.3|7950.2|7941.4|7938.2|1957
1689847500000|2023-07-20 10:05:00|7941.4|7938.6|7942.7|7939.9|7948|7945.2|7941.4|7938.2|571
1689847800000|2023-07-20 10:10:00|7943.4|7940.6|7946|7942.2|7949|7945.9|7942.4|7939.1|242
1689848100000|2023-07-20 10:15:00|7946.4|7942.6|7951.4|7947.6|7952.4|7949.6|7943.4|7940.6|307
1689848400000|2023-07-20 10:20:00|7950.4|7948.2|7958.7|7955.9|7964.4|7961.6|7947.7|7944.2|536
1689848700000|2023-07-20 10:25:00|7958|7955.2|7953.4|7949.6|7959|7955.9|7948.4|7945.6|255
1689849000000|2023-07-20 10:30:00|7952.4|7949.2|7953.7|7949.9|7956.7|7953.2|7950|7947.2|308
1689849300000|2023-07-20 10:35:00|7955|7950.9|7960.3|7957.5|7969.3|7966.5|7954.7|7949.9|556
1689849600000|2023-07-20 10:40:00|7961.3|7958.5|7969|7965.2|7970.1|7966.8|7960|7956.9|1169
1689849900000|2023-07-20 10:45:00|7968.6|7965.8|7959.6|7956.8|7969.6|7966.8|7957.3|7953.8|364
1689850200000|2023-07-20 10:50:00|7960.6|7957.8|7963|7960.2|7964|7960.8|7960|7956.8|253
1689850500000|2023-07-20 10:55:00|7963.6|7959.8|7971.3|7968.5|7972.6|7969.2|7962.3|7958.5|400
1689850800000|2023-07-20 11:00:00|7971.6|7968.8|7975.3|7972.5|7979.6|7976.5|7969.6|7966.2|768
1689851100000|2023-07-20 11:05:00|7975.6|7972.8|7981.9|7979.1|7984.9|7981.8|7973.6|7970.8|1372
1689851400000|2023-07-20 11:10:00|7982.9|7980.1|7973.6|7969.8|7984.6|7981.8|7971.9|7968.8|338
1689851700000|2023-07-20 11:15:00|7973.9|7970.8|7975.6|7972.8|7978.3|7975.1|7973.9|7970.8|241
1689852000000|2023-07-20 11:20:00|7976.6|7973.1|7975.9|7973.1|7979.6|7976.8|7973.6|7970.8|439
1689852300000|2023-07-20 11:25:00|7976.6|7972.8|7972.6|7969.8|7976.9|7974.1|7970.9|7967.8|1795
1689852600000|2023-07-20 11:30:00|7971.9|7968.8|7971.3|7968.5|7975.6|7972.1|7969.6|7966.8|259
1689852900000|2023-07-20 11:35:00|7970.6|7967.8|7965.9|7963.1|7973.9|7971.1|7965.2|7961.8|608
1689853200000|2023-07-20 11:40:00|7966.3|7962.1|7974.9|7972.1|7975.9|7972.6|7964.6|7961.1|749
1689853500000|2023-07-20 11:45:00|7976.2|7972.4|7972.6|7968.8|7980.5|7977.4|7971.9|7968.8|2060
1689853800000|2023-07-20 11:50:00|7971.9|7969.1|7974.2|7971.4|7979.2|7975.8|7970.2|7967.4|298
1689854100000|2023-07-20 11:55:00|7975.2|7972.4|7974.2|7970.4|7976.6|7973.4|7972.6|7969.4|245
1689854400000|2023-07-20 12:00:00|7973.6|7971.4|7962.9|7959.1|7974.9|7972.1|7960.6|7957.3|1455
1689854700000|2023-07-20 12:05:00|7962.3|7960.1|7956.3|7953.5|7967.6|7964.1|7954.3|7951.1|402
1689855000000|2023-07-20 12:10:00|7955.6|7952.8|7959.9|7957.1|7967.6|7964.8|7953.6|7950.8|550
1689855300000|2023-07-20 12:15:00|7960.6|7956.8|7966.9|7964.1|7967.9|7964.8|7959.9|7956.5|266
1689855600000|2023-07-20 12:20:00|7966.3|7963.5|7969.3|7966.5|7970.3|7967.1|7963.6|7960.1|311
1689855900000|2023-07-20 12:25:00|7968.9|7966.1|7963.6|7959.8|7970.9|7968.1|7959.3|7956.1|912
1689856200000|2023-07-20 12:30:00|7963.9|7960.1|7965.3|7961.5|7969.3|7966.1|7959.9|7956.8|990
1689856500000|2023-07-20 12:35:00|7964.6|7961.8|7964.6|7961.8|7970.3|7967.1|7960.6|7957.3|619
1689856800000|2023-07-20 12:40:00|7964.3|7961.5|7958.3|7954.5|7965.3|7961.8|7955.3|7952.1|2375
1689857100000|2023-07-20 12:45:00|7957.3|7955.1|7958.6|7955.8|7963.9|7961.1|7955.3|7952.1|586
1689857400000|2023-07-20 12:50:00|7959.9|7956.1|7963.9|7960.1|7965.6|7962.1|7958.9|7956.1|411
1689857700000|2023-07-20 12:55:00|7963.6|7961.1|7965.9|7963.1|7968.3|7965.5|7960.9|7958.1|722
1689858000000|2023-07-20 13:00:00|7966.3|7963.5|7979.3|7976.5|7991.6|7988.5|7962.3|7958.8|3223
1689858300000|2023-07-20 13:05:00|7979.9|7976.1|7981.3|7978.5|7992.3|7989.1|7978.9|7976.1|1945
1689858600000|2023-07-20 13:10:00|7981.6|7977.8|7980.9|7978.1|7999.1|7995.8|7977.9|7975.1|1472
1689858900000|2023-07-20 13:15:00|7980.3|7977.1|7985.6|7982.8|7990.3|7987.1|7978.3|7975.1|1025
1689859200000|2023-07-20 13:20:00|7985.3|7982.5|7992.4|7989.6|7993.9|7990.8|7983.9|7980.8|864
1689859500000|2023-07-20 13:25:00|7992.9|7990.1|7997.6|7994.8|8000.6|7997.4|7989.9|7986.8|1393
1689859800000|2023-07-20 13:30:00|7998.2|7995.4|8007.6|8004.8|8018.9|8015.6|7994.9|7991.4|4795
1689860100000|2023-07-20 13:35:00|8006.6|8003.8|8012.5|8008.7|8015.9|8012.7|7998.6|7995.1|1365
1689860400000|2023-07-20 13:40:00|8011.9|8009.7|7989.2|7986.4|8013.9|8011.1|7985.2|7982.1|1392
1689860700000|2023-07-20 13:45:00|7988.9|7986.1|7989.9|7987.1|8003.9|8000.7|7985.9|7982.7|1370
1689861000000|2023-07-20 13:50:00|7990.2|7987.4|7995.6|7992.8|8001.9|7998.4|7978.6|7974.8|1643
1689861300000|2023-07-20 13:55:00|7995.2|7991.8|7992.9|7990.1|7997.9|7994.8|7987.6|7984.8|1975
1689861600000|2023-07-20 14:00:00|7993.9|7989.6|7999.9|7996.1|8006.2|8003.1|7988.9|7986.1|1532
1689861900000|2023-07-20 14:05:00|8000.2|7996.4|8013.9|8011.1|8016.9|8013.7|7999.9|7996.1|1867
1689862200000|2023-07-20 14:10:00|8014.6|8011.8|8003.9|8001.1|8015.9|8012.4|8000.2|7997.1|1147
1689862500000|2023-07-20 14:15:00|8004.2|8001.4|8000.9|7998.1|8008.2|8004.8|7987.6|7984.4|1649
1689862800000|2023-07-20 14:20:00|8001.6|7998.8|7984.2|7980.4|8002.2|7999.4|7983.6|7980.4|1052
1689863100000|2023-07-20 14:25:00|7983.6|7980.8|7975.6|7972.8|7985.2|7981.9|7971.9|7968.8|2701
1689863400000|2023-07-20 14:30:00|7975.9|7973.1|7957.6|7953.8|7976.6|7973.8|7957.3|7953.8|1582
1689863700000|2023-07-20 14:35:00|7957.3|7953.5|7942.6|7939.8|7967.6|7964.8|7942.6|7939.5|2106
1689864000000|2023-07-20 14:40:00|7943.3|7940.5|7949.3|7946.5|7954.4|7951.5|7941.6|7938.5|2061
1689864300000|2023-07-20 14:45:00|7949.6|7946.8|7964.6|7961.8|7969.6|7966.1|7947.3|7943.8|2788
1689864600000|2023-07-20 14:50:00|7964.9|7962.1|7969.9|7966.1|7971.6|7968.1|7963.9|7960.8|614
1689864900000|2023-07-20 14:55:00|7969.6|7965.8|7962.9|7959.1|7969.6|7966.1|7952.6|7949.8|1101
1689865200000|2023-07-20 15:00:00|7961.9|7958.8|7975.9|7972.1|7983.2|7980.4|7960.9|7957.8|3260
1689865500000|2023-07-20 15:05:00|7975.2|7972.4|7975.9|7973.1|7981.5|7978.7|7974.5|7971.7|2358
1689865800000|2023-07-20 15:10:00|7974.9|7972.1|7955.2|7951.4|7982.9|7979.4|7952.9|7949.8|2659
1689866100000|2023-07-20 15:15:00|7954.6|7951.8|7952.3|7948.5|7965.9|7962.8|7950.6|7947.5|2768
1689866400000|2023-07-20 15:20:00|7951.3|7949.5|7946.9|7943.1|7956.3|7953.1|7944.3|7941.1|1414
1689866700000|2023-07-20 15:25:00|7946.3|7943.5|7927.9|7925.1|7950.9|7948.1|7925.9|7922.8|6336
1689867000000|2023-07-20 15:30:00|7928.3|7924.5|7887|7884.2|7945.1|7942.1|7881|7878.2|8599
1689867300000|2023-07-20 15:35:00|7888|7885.2|7885.3|7881.5|7906.6|7903.8|7882.6|7878.8|4570
1689867600000|2023-07-20 15:40:00|7885|7882.2|7883.6|7879.8|7897.6|7894.2|7879.3|7876.2|2583
1689867900000|2023-07-20 15:45:00|7883|7880.2|7883.6|7879.8|7890.6|7887.5|7862.3|7859.5|3020
1689868200000|2023-07-20 15:50:00|7882.3|7879.5|7897.3|7893.5|7900.6|7897.5|7880.3|7877.5|1576
1689868500000|2023-07-20 15:55:00|7897.6|7893.8|7914.9|7911.1|7917.9|7914.8|7895.3|7892.5|3877
1689868800000|2023-07-20 16:00:00|7915.6|7912.1|7904.9|7901.1|7926.6|7923.3|7901.6|7898.8|2931
1689869100000|2023-07-20 16:05:00|7904.6|7900.8|7927.5|7924.7|7930.5|7927.2|7903.6|7900.8|665
1689869400000|2023-07-20 16:10:00|7928.2|7924.4|7929.2|7925.4|7929.5|7926.4|7918.5|7915.4|526
1689869700000|2023-07-20 16:15:00|7929.5|7925.7|7921.5|7918.7|7940.2|7936.7|7921.5|7918.7|858
1689870000000|2023-07-20 16:20:00|7922.9|7920.1|7941.5|7938.7|7943.2|7939.7|7920.2|7916.7|1242
1689870300000|2023-07-20 16:25:00|7941.2|7937.4|7949.2|7946.4|7953.2|7950.4|7938.2|7935.4|2555
1689870600000|2023-07-20 16:30:00|7949.5|7945.7|7966.2|7963.4|7968.2|7965|7949|7945.7|1472
1689870900000|2023-07-20 16:35:00|7966.8|7963|7964.2|7961.4|7972.5|7969.7|7960.5|7956.7|3856
1689871200000|2023-07-20 16:40:00|7963.8|7960.4|7970.8|7968|7975.2|7972.3|7963.8|7960.4|1080
1689871500000|2023-07-20 16:45:00|7970.5|7967.7|7976.2|7973.4|7977.5|7974.7|7965.8|7962.4|1076
1689871800000|2023-07-20 16:50:00|7976.8|7973|7984.2|7980.4|7987.2|7984|7976.8|7973|914
1689872100000|2023-07-20 16:55:00|7983.2|7980|7969.8|7967|7985.2|7982.4|7968.5|7965|944
1689872400000|2023-07-20 17:00:00|7970.8|7968|7967.8|7965|7976.8|7973|7961.8|7959|611
1689872700000|2023-07-20 17:05:00|7968.1|7965.3|7950.5|7947.7|7971.2|7968|7949.9|7946.7|2140
1689873000000|2023-07-20 17:10:00|7951.5|7948.7|7953.2|7950.4|7970.2|7967.1|7951.5|7948.7|792
1689873300000|2023-07-20 17:15:00|7952.9|7950.1|7950.2|7946.4|7958.5|7955.1|7948.5|7945.4|442
1689873600000|2023-07-20 17:20:00|7950.5|7946.7|7946.8|7944|7956.2|7952.7|7943.5|7940.4|1027
1689873900000|2023-07-20 17:25:00|7947.5|7944.7|7935.9|7933.1|7948.5|7945.4|7933.5|7930.7|729
1689874200000|2023-07-20 17:30:00|7935.5|7932.7|7953.9|7950.1|7953.9|7951.1|7933.9|7930.7|718
1689874500000|2023-07-20 17:35:00|7953.2|7950.4|7958.5|7954.7|7959.9|7956.4|7951.5|7948.1|876
1689874800000|2023-07-20 17:40:00|7958.2|7954.4|7957.9|7955.1|7959.5|7956.7|7946.2|7943.1|661
1689875100000|2023-07-20 17:45:00|7957.5|7954.7|7953.5|7950.7|7960.9|7958.1|7948.5|7945.1|1245
1689875400000|2023-07-20 17:50:00|7953.8|7951|7947.5|7944.7|7954.9|7951.7|7945.9|7942.7|663
1689875700000|2023-07-20 17:55:00|7947.9|7944.1|7958.2|7955.4|7960.2|7957|7945.5|7942.7|524
1689876000000|2023-07-20 18:00:00|7958.5|7955.7|7960.2|7957.4|7962.5|7959.7|7950.2|7947.1|1333
1689876300000|2023-07-20 18:05:00|7960.5|7957.7|7961.2|7958.4|7971.5|7968.4|7959.5|7956.4|914
1689876600000|2023-07-20 18:10:00|7961.5|7958.7|7945.5|7942.7|7961.5|7958.7|7942.9|7940.1|1718
1689876900000|2023-07-20 18:15:00|7945.9|7943.1|7949.8|7946|7952.2|7948.7|7936.9|7934.1|845
1689877200000|2023-07-20 18:20:00|7950.2|7946.4|7953.5|7949.7|7961.2|7958|7949.4|7946.1|1008
1689877500000|2023-07-20 18:25:00|7953.8|7950.7|7955.8|7953|7961.5|7957.7|7948.5|7945.4|5228
1689877800000|2023-07-20 18:30:00|7956.5|7953.7|7957.2|7954.4|7962.5|7959.7|7953.2|7950|2418
1689878100000|2023-07-20 18:35:00|7957.5|7954.7|7969.1|7966.3|7970.1|7967.3|7954.5|7950.7|2199
1689878400000|2023-07-20 18:40:00|7969.8|7966|7968.1|7965.3|7972.1|7969.3|7964.1|7961|540
1689878700000|2023-07-20 18:45:00|7967.8|7965|7972.4|7969.6|7974.8|7971.6|7967.1|7964|1336
1689879000000|2023-07-20 18:50:00|7972.8|7970|7970.8|7968|7974.8|7971|7967.8|7965|478
1689879300000|2023-07-20 18:55:00|7971.1|7967.3|7971.5|7967.7|7972.5|7969.7|7967.7|7964.3|377
1689879600000|2023-07-20 19:00:00|7970.7|7967.9|7968.7|7964.9|7972.1|7968.9|7968.1|7964.7|145
1689879900000|2023-07-20 19:05:00|7968.4|7965.6|7974.1|7971.3|7975.7|7972.3|7968.4|7964.9|241
1689880200000|2023-07-20 19:10:00|7974.5|7970.7|7970.4|7966.6|7975.1|7972.3|7969.4|7966.6|718
1689880500000|2023-07-20 19:15:00|7969.8|7967|7964.8|7962|7969.8|7967|7963.4|7960.3|329
1689880800000|2023-07-20 19:20:00|7965.4|7962.6|7966.4|7962.6|7967.8|7964.6|7964.8|7961.6|76
1689881100000|2023-07-20 19:25:00|7965.4|7963.6|7962.8|7960|7966.8|7963.6|7961.8|7959|254
1689881400000|2023-07-20 19:30:00|7963.4|7959.6|7959.8|7957|7963.8|7960.6|7957.8|7955|180
1689881700000|2023-07-20 19:35:00|7959.4|7956.6|7960.8|7957|7961.1|7958|7957.8|7954.6|74
1689882000000|2023-07-20 19:40:00|7961.1|7958|7959.1|7955.3|7961.1|7958|7957.8|7954.6|55
1689882300000|2023-07-20 19:45:00|7958.8|7956|7958.8|7956|7959.8|7956.3|7956.8|7953.6|50
1689882600000|2023-07-20 19:50:00|7958.4|7955.6|7961.4|7957.6|7962.8|7960|7958.4|7955.3|207
1689882900000|2023-07-20 19:55:00|7960.8|7958|7961.4|7957.6|7963.4|7960.6|7960.4|7957.6|290
1689883200000|2023-07-20 20:00:00|7961.8|7959|7958.1|7955.3|7962.4|7959|7958.1|7955|34
1689883500000|2023-07-20 20:05:00|7958.8|7955|7956.1|7953.3|7958.8|7955.6|7956.1|7953.3|75
1689883800000|2023-07-20 20:10:00|7957.1|7954|7958.1|7954.3|7958.8|7956|7956.4|7953.3|27
1689884100000|2023-07-20 20:15:00|7958.4|7954.6|7959.4|7955.6|7959.8|7956.6|7957.1|7953.6|87
1689884400000|2023-07-20 20:20:00|7959.8|7957|7962.8|7959|7963.8|7960|7959.8|7956.3|88
1689884700000|2023-07-20 20:25:00|7963.1|7959.3|7964.1|7960.3|7964.1|7961|7961.8|7958.6|18
1689885000000|2023-07-20 20:30:00|7963.8|7960|7965.4|7961.6|7965.7|7962.3|7963.1|7959.6|546
1689885300000|2023-07-20 20:35:00|7965.1|7962.3|7963.1|7960.3|7965.4|7962.3|7963.1|7960.3|11
1689885600000|2023-07-20 20:40:00|7962.7|7959.9|7963.2|7960.4|7963.7|7960.9|7962.1|7958.9|80
1689885900000|2023-07-20 20:45:00|7963.1|7960.3|7965.7|7961.9|7966.1|7962.9|7963.1|7959.3|56
1689886200000|2023-07-20 20:50:00|7966.7|7962.9|7961.4|7957.6|7966.7|7963.3|7960.7|7957.3|50
1689886500000|2023-07-20 20:55:00|7961.6|7957.8|7960.1|7956.3|7963.1|7960.3|7959.1|7955.3|76
1689886800000|2023-07-20 21:00:00|7959.6|7955.8|7956.5|7948.7|7962.1|7955.8|7956.5|7948.7|163
1689887400000|2023-07-20 21:10:00|7956.7|7948.9|7957.2|7949.4|7960.1|7952.3|7956.7|7948.9|51
1689888000000|2023-07-20 21:20:00|7954.9|7951.1|7957.1|7949.3|7957.2|7951.1|7954.2|7948.7|9
1689888300000|2023-07-20 21:25:00|7957.2|7949.4|7961.7|7957.9|7962.2|7957.9|7956.2|7948.9|28
1689888600000|2023-07-20 21:30:00|7962.1|7958.3|7963.1|7955.3|7963.2|7959.3|7961|7954.9|10
1689888900000|2023-07-20 21:35:00|7963.2|7955.4|7953|7945.2|7963.2|7956.4|7951.3|7943.5|22
1689889200000|2023-07-20 21:40:00|7953.5|7945.7|7950.3|7942.5|7957.5|7949.7|7940.8|7936.8|68
1689889500000|2023-07-20 21:45:00|7953.5|7945.7|7953.8|7946|7958.3|7950.5|7952.8|7945|5
1689889800000|2023-07-20 21:50:00|7954.3|7946.5|7952|7944.2|7954.3|7946.5|7952|7944.2|0
1689890100000|2023-07-20 21:55:00|7952.5|7944.7|7954.3|7946.5|7954.3|7948.7|7952.3|7944.7|2
1689897600000|2023-07-21 00:00:00|7969.7|7965.9|7965|7961.2|7974.4|7970.9|7965|7961.2|96
1689897900000|2023-07-21 00:05:00|7965.4|7961.6|7963.4|7959.6|7965.4|7962.2|7962.4|7959.6|12
1689898200000|2023-07-21 00:10:00|7963|7960.2|7960.4|7956.6|7964.4|7960.6|7959|7955.6|72
1689898500000|2023-07-21 00:15:00|7959.7|7956.9|7963|7959.2|7964.4|7960.6|7959|7955.6|10
1689898800000|2023-07-21 00:20:00|7963.4|7959.6|7962.7|7958.9|7963.7|7960.2|7961.7|7958.2|14
1689899100000|2023-07-21 00:25:00|7962|7959.2|7961.7|7957.9|7963.4|7959.6|7961|7957.6|0
1689899400000|2023-07-21 00:30:00|7960.5|7956.7|7959.4|7955.6|7960.7|7957.2|7958|7954.6|6
1689899700000|2023-07-21 00:35:00|7959|7956.2|7961.4|7957.6|7961.7|7958.2|7959|7955.6|49
1689900000000|2023-07-21 00:40:00|7961|7957.2|7960.6|7956.8|7963.6|7960.2|7960.6|7956.8|3
1689900300000|2023-07-21 00:45:00|7961|7957.2|7961|7958.2|7961.4|7958.2|7958.6|7955.2|7
1689900600000|2023-07-21 00:50:00|7961.4|7957.6|7966|7962.2|7966|7962.2|7961|7957.2|33
1689900900000|2023-07-21 00:55:00|7966.6|7963.2|7966.4|7962.6|7966.6|7963.3|7963.6|7960.2|31
1689901200000|2023-07-21 01:00:00|7965|7962.2|7977|7974.2|7978.4|7975.2|7965|7961.6|140
1689901500000|2023-07-21 01:05:00|7977.6|7973.8|7977.4|7973.6|7979.4|7976.2|7974.3|7970.8|120
1689901800000|2023-07-21 01:10:00|7977|7974.2|7975|7972.2|7980.4|7977.6|7972.4|7969.2|118
1689902100000|2023-07-21 01:15:00|7975.4|7971.6|7981|7978.2|7981.4|7978.2|7973.4|7969.6|24
1689902400000|2023-07-21 01:20:00|7981.4|7978.6|7979.3|7975.5|7983.4|7980.1|7978|7974.2|33
1689902700000|2023-07-21 01:25:00|7978|7975.2|7981|7977.2|7981.3|7977.5|7976.3|7973.2|46
1689903000000|2023-07-21 01:30:00|7981.3|7977.5|7991|7987.2|7992|7988.8|7979|7975.8|257
1689903300000|2023-07-21 01:35:00|7990|7986.8|7990.6|7987.8|7991.6|7987.8|7986.6|7983.5|158
1689903600000|2023-07-21 01:40:00|7991.6|7988.2|7992|7988.2|7993.6|7990.2|7988.6|7985.8|191
1689903900000|2023-07-21 01:45:00|7992.6|7988.8|7999.6|7995.8|8000|7996.8|7990|7986.8|321
1689904200000|2023-07-21 01:50:00|7998.6|7994.8|7997.6|7993.8|8000|7996.5|7996|7992.5|25
1689904500000|2023-07-21 01:55:00|7997|7994.2|8005.1|8002.3|8005.6|8002.3|7996|7992.8|245
1689904800000|2023-07-21 02:00:00|8005|8002.2|8009.6|8005.8|8012.6|8008.8|8001|7997.5|173
1689905100000|2023-07-21 02:05:00|8009.3|8006.5|8019.9|8016.1|8020.6|8017.5|8007|8003.8|714
1689905400000|2023-07-21 02:10:00|8020.3|8017.1|8027.2|8023.4|8028.6|8024.8|8020.3|8016.8|1387
1689905700000|2023-07-21 02:15:00|8027.6|8023.8|8026.9|8024.1|8028.9|8025.8|8025.9|8022.8|57
1689906000000|2023-07-21 02:20:00|8026.5|8023.7|8033.9|8031.1|8035.5|8032.1|8026.5|8023.1|273
1689906300000|2023-07-21 02:25:00|8033.5|8030.7|8033.9|8030.1|8034.9|8031.7|8031.5|8027.7|191
1689906600000|2023-07-21 02:30:00|8033.5|8029.7|8029.5|8025.7|8037.9|8034.7|8025.9|8022.7|453
1689906900000|2023-07-21 02:35:00|8029.9|8026.1|8028.9|8025.1|8029.9|8026.7|8023.5|8020.4|127
1689907200000|2023-07-21 02:40:00|8028.5|8024.7|8027.9|8024.1|8030.5|8027.4|8025.5|8022.1|88
1689907500000|2023-07-21 02:45:00|8027.5|8024.7|8026.5|8022.7|8029.5|8026.1|8024.9|8021.4|44
1689907800000|2023-07-21 02:50:00|8026.9|8023.7|8028.2|8024.4|8031.2|8027.7|8025.4|8021.7|450
1689908100000|2023-07-21 02:55:00|8027.8|8025|8027.2|8023.4|8029.8|8026.4|8026.5|8023.4|132
1689908400000|2023-07-21 03:00:00|8026.8|8024|8023.5|8019.7|8028.5|8025.4|8023.2|8019.7|71
1689908700000|2023-07-21 03:05:00|8023.2|8019.4|8015.5|8011.7|8023.2|8019.7|8013.9|8010.7|75
1689909000000|2023-07-21 03:10:00|8014.5|8011.4|8011.5|8008.7|8015.5|8012.4|8011.5|8008.1|24
1689909300000|2023-07-21 03:15:00|8011.2|8008.4|8012.5|8008.7|8013.9|8010.4|8010.9|8008|37
1689909600000|2023-07-21 03:20:00|8012.9|8009.1|8014.5|8011.7|8015.9|8012.1|8012.9|8009.1|65
1689909900000|2023-07-21 03:25:00|8015.5|8012.4|8017.5|8013.7|8018.2|8015.4|8012.5|8008.7|395
1689910200000|2023-07-21 03:30:00|8016.8|8014|8021.2|8017.4|8021.8|8018.4|8016.5|8013|22
1689910500000|2023-07-21 03:35:00|8020.8|8018|8016.2|8012.4|8021.5|8018|8015.8|8012.4|23
1689910800000|2023-07-21 03:40:00|8014.8|8012|8017.8|8014|8019.2|8016|8014.8|8011.5|10
1689911100000|2023-07-21 03:45:00|8018.2|8014.4|8017.2|8013.4|8020.2|8016.4|8016.2|8012.6|3
1689911400000|2023-07-21 03:50:00|8016.8|8014|8018.2|8015.4|8018.2|8015.4|8016.8|8013.4|13
1689911700000|2023-07-21 03:55:00|8017.8|8014.4|8015.8|8012|8018.2|8014.7|8015.2|8012|70
1689912000000|2023-07-21 04:00:00|8015.7|8011.9|8012.2|8009.4|8015.8|8012.4|8011.2|8008.4|118
1689912300000|2023-07-21 04:05:00|8011.2|8008.4|8015.2|8011.4|8015.2|8012.4|8010.2|8007|136
1689912600000|2023-07-21 04:10:00|8014.2|8010.4|8013.2|8009.4|8014.2|8010.4|8012.5|8009|3
1689912900000|2023-07-21 04:15:00|8012.8|8010|8015.2|8011.4|8015.2|8011.7|8012.8|8009|5
1689913200000|2023-07-21 04:20:00|8014.8|8012|8017.2|8013.4|8018.2|8014.7|8014.8|8011.4|8
1689913500000|2023-07-21 04:25:00|8016.8|8014|8019.1|8016.3|8019.1|8016.3|8016.8|8013.4|10
1689913800000|2023-07-21 04:30:00|8019.5|8016.7|8018.1|8014.3|8021.1|8017.7|8017.1|8013.3|57
1689914100000|2023-07-21 04:35:00|8018.3|8014.5|8016.1|8012.3|8019.1|8015.7|8016.1|8012.3|13
1689914400000|2023-07-21 04:40:00|8016.8|8013|8019.1|8015.3|8019.8|8016.3|8016.8|8013|13
1689914700000|2023-07-21 04:45:00|8017.8|8015|8019.4|8016.6|8019.8|8016.6|8017.8|8014.3|94
1689915000000|2023-07-21 04:50:00|8019.8|8016|8023.1|8019.3|8023.1|8020|8019.8|8016|39
1689915300000|2023-07-21 04:55:00|8022.8|8019|8023.8|8021|8024.1|8021|8021.8|8019|15
1689915600000|2023-07-21 05:00:00|8024.1|8020.3|8021.8|8018|8026.5|8022.7|8021.1|8018|39
1689915900000|2023-07-21 05:05:00|8021.1|8017.3|8018.1|8014.3|8024.5|8020.7|8017.8|8014.3|6
1689916200000|2023-07-21 05:10:00|8019.1|8015.3|8018.1|8014.3|8020.1|8016.7|8017.8|8014.3|10
1689916500000|2023-07-21 05:15:00|8017.1|8014|8014.4|8010.6|8019.6|8016.3|8013.8|8010.3|29
1689916800000|2023-07-21 05:20:00|8015.1|8011.3|8016.1|8012.3|8017.1|8013.7|8013.4|8010|30
1689917100000|2023-07-21 05:25:00|8015.8|8012|8019.1|8015.3|8019.1|8016.3|8014.8|8011.3|102
1689917400000|2023-07-21 05:30:00|8020.4|8016.6|8021.1|8017.3|8023.8|8020|8015.5|8012.3|143
1689917700000|2023-07-21 05:35:00|8020.8|8018|8023.1|8019.3|8024.5|8021.3|8019.8|8016.3|115
1689918000000|2023-07-21 05:40:00|8022.8|8019|8024.8|8022|8026.1|8022.3|8020.8|8017|16
1689918300000|2023-07-21 05:45:00|8025.1|8021.3|8019.1|8015.3|8026.1|8022.3|8018.8|8015.3|146
1689918600000|2023-07-21 05:50:00|8017.8|8015|8016.8|8014|8019.8|8016|8015.8|8012.3|70
1689918900000|2023-07-21 05:55:00|8017.1|8013.3|8020.8|8017|8021.1|8017.3|8015.8|8012.3|10
1689919200000|2023-07-21 06:00:00|8021.1|8017.3|8021.1|8017.3|8026.4|8023.3|8017.8|8014.2|265
1689919500000|2023-07-21 06:05:00|8020.8|8018|8019.8|8016|8022.8|8019.3|8016.8|8013.3|126
1689919800000|2023-07-21 06:10:00|8018.8|8015.6|8024.4|8021.6|8026.8|8023.3|8018.8|8015.6|105
1689920100000|2023-07-21 06:15:00|8024.8|8022|8021.8|8019|8026|8023|8021.4|8018.2|269
1689920400000|2023-07-21 06:20:00|8022.4|8018.6|8029|8025.2|8029.8|8026|8020.4|8016.6|117
1689920700000|2023-07-21 06:25:00|8029.4|8025.6|8033.4|8030.6|8035.4|8032.6|8028.8|8025|514
1689921000000|2023-07-21 06:30:00|8033.7|8030.9|8028.1|8024.3|8035.7|8032.6|8027.2|8023.4|482
1689921300000|2023-07-21 06:35:00|8027.7|8023.9|8027.4|8024.6|8028.7|8024.9|8024.7|8021.3|194
1689921600000|2023-07-21 06:40:00|8027.7|8024.9|8026.1|8022.3|8029.1|8025.9|8024.1|8020.3|175
1689921900000|2023-07-21 06:45:00|8025.1|8021.3|8025.7|8022.9|8028.1|8024.3|8020.6|8017.3|179
1689922200000|2023-07-21 06:50:00|8024.7|8021.9|8023.7|8020.9|8030.4|8026.9|8022.7|8019.3|213
1689922500000|2023-07-21 06:55:00|8024.7|8021.9|8029.7|8025.9|8032.4|8028.9|8023.7|8020.9|249
1689922800000|2023-07-21 07:00:00|8029.4|8025.6|8026.5|8023.7|8033.9|8030.6|8021.5|8018|1194
1689923100000|2023-07-21 07:05:00|8027.1|8023.3|8029.5|8025.7|8032.5|8028.7|8024.5|8021.7|392
1689923400000|2023-07-21 07:10:00|8029.1|8025.3|8024.5|8021.7|8029.1|8026.3|8020.5|8017.3|539
1689923700000|2023-07-21 07:15:00|8024.8|8021|8019.1|8016.3|8025.8|8022.7|8017.8|8015|212
1689924000000|2023-07-21 07:20:00|8019.5|8016.7|8034.4|8030.6|8035.7|8032.6|8018.5|8015.7|1463
1689924300000|2023-07-21 07:25:00|8034.7|8030.9|8030|8027.2|8039|8035.9|8028.6|8025.5|977
1689924600000|2023-07-21 07:30:00|8030.4|8027.6|8028|8025.2|8033.7|8030.6|8027|8023.2|572
1689924900000|2023-07-21 07:35:00|8026.9|8024.1|8024|8021.2|8028.4|8025.2|8021|8017.6|754
1689925200000|2023-07-21 07:40:00|8023|8020.2|8036|8033.2|8037.6|8034.2|8022.4|8019.2|659
1689925500000|2023-07-21 07:45:00|8036.6|8032.8|8038.4|8035.6|8039|8036.2|8029|8025.6|827
1689925800000|2023-07-21 07:50:00|8038|8035.2|8035.4|8031.6|8041.4|8038.2|8032.7|8029.6|422
1689926100000|2023-07-21 07:55:00|8035|8032.2|8034|8031.2|8037.4|8033.8|8028.4|8025.2|808
1689926400000|2023-07-21 08:00:00|8034.4|8030.6|8015.7|8012.9|8035.4|8032.2|8013.1|8010.3|1797
1689926700000|2023-07-21 08:05:00|8015.4|8012.6|8005.7|8002.9|8016.7|8013.9|8001.4|7998.6|1136
1689927000000|2023-07-21 08:10:00|8006.4|8002.6|8001.4|7998.6|8008.7|8005.9|7998.1|7994.9|877
1689927300000|2023-07-21 08:15:00|8001.7|7997.9|8009.3|8005.5|8020|8017.2|8000.7|7997.6|1869
1689927600000|2023-07-21 08:20:00|8009|8006.2|8009.3|8005.5|8010.7|8007.9|8000.1|7996.9|1985
1689927900000|2023-07-21 08:25:00|8008.7|8005.9|8010.3|8007.5|8013.7|8009.9|8003.1|8000.3|4319
1689928200000|2023-07-21 08:30:00|8011.1|8008.3|8012.7|8009.9|8017.1|8013.3|7999.1|7995.9|2749
1689928500000|2023-07-21 08:35:00|8013.1|8010.3|8004.1|8001.3|8013.7|8010.5|8001.4|7998|1312
1689928800000|2023-07-21 08:40:00|8004.4|8001.6|8012.1|8008.3|8017.1|8013.9|8004.1|8001.3|1856
1689929100000|2023-07-21 08:45:00|8011.4|8008.6|8002.5|7998.7|8016.1|8012.9|8001.1|7997.3|1012
1689929400000|2023-07-21 08:50:00|8001.5|7997.7|8001.5|7998.7|8009.5|8006.3|7999.8|7996.3|1039
1689929700000|2023-07-21 08:55:00|8001.1|7997.7|8009.5|8006.7|8014.1|8010.7|8001.1|7997.7|763
1689930000000|2023-07-21 09:00:00|8010.1|8006.3|8015.1|8011.3|8019.5|8015.7|8008.1|8005.3|485
1689930300000|2023-07-21 09:05:00|8014.8|8012|8025.8|8023|8026.1|8023|8011.1|8008.3|1140
1689930600000|2023-07-21 09:10:00|8026.1|8023.3|8042.4|8038.6|8043.4|8040.3|8026.1|8022.7|2226
1689930900000|2023-07-21 09:15:00|8042.1|8039.3|8045.8|8043|8054.1|8050.9|8038.4|8035.6|2013
1689931200000|2023-07-21 09:20:00|8046.1|8042.3|8048|8045.2|8051.4|8048.3|8043.4|8040|1561
1689931500000|2023-07-21 09:25:00|8048.4|8045.6|8052.7|8048.9|8054|8051.2|8046.8|8043.2|816
1689931800000|2023-07-21 09:30:00|8051.7|8049.9|8035.4|8032.6|8053.7|8050.9|8035.4|8032|1185
1689932100000|2023-07-21 09:35:00|8035.8|8033|8035|8032.2|8045.4|8041.6|8034.4|8031.2|754
1689932400000|2023-07-21 09:40:00|8035.4|8032.6|8048.8|8045|8048.8|8045.9|8034.4|8031|856
1689932700000|2023-07-21 09:45:00|8048.7|8044.9|8044.7|8041.9|8049.7|8046.9|8042|8038.9|849
1689933000000|2023-07-21 09:50:00|8045|8042.2|8042.4|8039.6|8048|8044.6|8039.4|8036.2|913
1689933300000|2023-07-21 09:55:00|8043.4|8041|8047.7|8044.9|8049.3|8045.9|8042.4|8039.6|782
1689933600000|2023-07-21 10:00:00|8048.3|8044.5|8055.9|8053.1|8056.9|8053.5|8046|8042.9|1154
1689933900000|2023-07-21 10:05:00|8056.3|8053.5|8044.9|8042.1|8057.6|8054.5|8044.9|8041.5|793
1689934200000|2023-07-21 10:10:00|8044.3|8041.5|8051.7|8048.9|8054.7|8051.5|8044.3|8041.5|564
1689934500000|2023-07-21 10:15:00|8052.3|8047.9|8048.7|8045.9|8057.7|8054.9|8043.7|8040.2|267
1689934800000|2023-07-21 10:20:00|8049|8046.2|8056.4|8053.6|8057.7|8054.9|8047|8043.9|247
1689935100000|2023-07-21 10:25:00|8055.7|8052.9|8053.7|8050.9|8057|8053.6|8050.7|8047.9|672
1689935400000|2023-07-21 10:30:00|8054.7|8051.9|8054|8050.2|8058.7|8055.2|8053|8049.9|276
1689935700000|2023-07-21 10:35:00|8052.7|8049.9|8055.3|8052.5|8060|8056.9|8050.3|8047.5|802
1689936000000|2023-07-21 10:40:00|8055.7|8051.9|8042.7|8038.9|8055.9|8052.5|8041|8038.2|565
1689936300000|2023-07-21 10:45:00|8042.3|8038.5|8044.7|8041.9|8047.3|8043.5|8038.3|8035.5|444
1689936600000|2023-07-21 10:50:00|8044.3|8041.5|8043.3|8040.5|8047.9|8044.5|8040.7|8037.5|310
1689936900000|2023-07-21 10:55:00|8043.7|8040.9|8036.7|8033.9|8044.7|8041.9|8035|8031.9|525
1689937200000|2023-07-21 11:00:00|8036|8033.2|8035.7|8032.9|8041.3|8037.9|8026.7|8023.9|2039
1689937500000|2023-07-21 11:05:00|8036|8032.2|8034.3|8031.5|8038.3|8035.5|8032.7|8029.2|1042
1689937800000|2023-07-21 11:10:00|8033.7|8030.9|8039.6|8035.8|8044.3|8041.5|8032.7|8029.9|894
1689938100000|2023-07-21 11:15:00|8040|8036.8|8043|8040.2|8048.3|8045.5|8040|8036.8|422
1689938400000|2023-07-21 11:20:00|8042.6|8039.8|8043.6|8040.8|8046.4|8043.2|8041|8037.8|256
1689938700000|2023-07-21 11:25:00|8043|8040.2|8050.9|8048.1|8058.3|8055.1|8042.6|8039.5|1773
1689939000000|2023-07-21 11:30:00|8050.3|8046.5|8054.9|8052.1|8055.9|8053.1|8050.3|8046.5|255
1689939300000|2023-07-21 11:35:00|8055.3|8051.5|8046.9|8044.1|8056.3|8053.1|8045.3|8042.5|621
1689939600000|2023-07-21 11:40:00|8046.3|8043.5|8044.3|8040.5|8048.3|8045.1|8041.9|8038.7|264
1689939900000|2023-07-21 11:45:00|8043.9|8041.1|8043.9|8041.1|8045.3|8042.1|8040.9|8037.7|306
1689940200000|2023-07-21 11:50:00|8044.5|8040.7|8045.9|8043.1|8051.9|8048.5|8040.9|8038.1|488
1689940500000|2023-07-21 11:55:00|8045.5|8042.1|8038.9|8036.1|8045.9|8042.7|8035.3|8032.1|368
1689940800000|2023-07-21 12:00:00|8039.6|8036.8|8051.6|8048.8|8056.3|8053.1|8036.3|8033.1|3518
1689941100000|2023-07-21 12:05:00|8052.6|8049.8|8052.6|8049.8|8059.6|8056.8|8049|8045.8|769
1689941400000|2023-07-21 12:10:00|8052.3|8048.8|8061.9|8059.1|8064.3|8061.1|8052.3|8048.8|532
1689941700000|2023-07-21 12:15:00|8062.3|8059.5|8059.9|8056.1|8065.3|8062.1|8058.5|8055.4|801
1689942000000|2023-07-21 12:20:00|8059.5|8056.7|8071.9|8068.1|8072.9|8069.7|8056.9|8053.6|1554
1689942300000|2023-07-21 12:25:00|8071.3|8068.5|8060.9|8057.1|8071.9|8069.1|8059.5|8056.1|594
1689942600000|2023-07-21 12:30:00|8060.5|8057.7|8063.5|8060.7|8067.9|8065.1|8059.9|8056.7|702
1689942900000|2023-07-21 12:35:00|8064.2|8059.7|8069.9|8067.1|8076.5|8073.1|8061.9|8058.7|2640
1689943200000|2023-07-21 12:40:00|8070.9|8067.6|8067.2|8064.4|8070.9|8068.1|8056.5|8052.7|2829
1689943500000|2023-07-21 12:45:00|8067.5|8064.7|8066.9|8064.1|8072.5|8069.7|8065.2|8062.4|1694
1689943800000|2023-07-21 12:50:00|8067.9|8065.1|8061.9|8059.1|8070.9|8068.1|8058.4|8055.1|1333
1689944100000|2023-07-21 12:55:00|8062.9|8058.7|8061.5|8058.7|8064.5|8061.1|8054.9|8051.4|747
1689944400000|2023-07-21 13:00:00|8061.9|8059.1|8041.9|8039.1|8063.9|8060.1|8031.2|8028.1|2202
1689944700000|2023-07-21 13:05:00|8041.5|8037.7|8027.2|8023.4|8041.5|8038.4|8023.2|8020.1|2820
1689945000000|2023-07-21 13:10:00|8026.2|8023.1|8011.9|8009.1|8034.2|8030.8|8011.9|8009.1|1925
1689945300000|2023-07-21 13:15:00|8013.2|8009.4|7996.6|7993.8|8018.9|8015.4|7988.6|7985.4|2764
1689945600000|2023-07-21 13:20:00|7997|7993.2|8011|8007.2|8013|8009.2|7992.3|7989.2|2503
1689945900000|2023-07-21 13:25:00|8010.6|8007.8|8019.6|8016.8|8023.6|8020.2|8008.6|8005.2|1467
1689946200000|2023-07-21 13:30:00|8020.2|8016.4|8024|8021.2|8033.2|8029.8|8014.9|8011.4|1364
1689946500000|2023-07-21 13:35:00|8023.6|8020.8|8030.3|8027.5|8032|8028.5|8015.2|8011.8|1267
1689946800000|2023-07-21 13:40:00|8030|8027.2|8013|8009.2|8034|8030.2|8012|8008.8|925
1689947100000|2023-07-21 13:45:00|8012|8008.8|7998.3|7995.5|8016|8013.2|7995.3|7992.5|1596
1689947400000|2023-07-21 13:50:00|7998.7|7995.9|8003.7|7999.9|8004.7|8001.5|7990.3|7987.2|1721
1689947700000|2023-07-21 13:55:00|8003.3|8000.5|7986.7|7983.9|8005.7|8002.5|7983.7|7980.9|989
1689948000000|2023-07-21 14:00:00|7987.1|7984.3|7996.7|7992.9|7998.8|7995.5|7977.7|7974.5|1844
1689948300000|2023-07-21 14:05:00|7995.2|7991.4|8004.3|8001.5|8010.7|8007.5|7993.7|7990.5|885
1689948600000|2023-07-21 14:10:00|8004.7|8000.9|8024.2|8021.4|8026.2|8023.4|8004.3|8000.9|2245
1689948900000|2023-07-21 14:15:00|8024.6|8021.8|8022.6|8018.8|8033.2|8030.4|8019|8015.8|2280
1689949200000|2023-07-21 14:20:00|8022|8019.2|8033.9|8031.1|8039.9|8036.7|8021.6|8018.2|3290
1689949500000|2023-07-21 14:25:00|8034.2|8030.4|8026.5|8023.7|8036.2|8032.7|8021.5|8018.1|1683
1689949800000|2023-07-21 14:30:00|8026.9|8024.1|8035.8|8033|8040.8|8037.7|8022.9|8020.1|1357
1689950100000|2023-07-21 14:35:00|8036.5|8032.7|8047.1|8044.3|8050.8|8048|8033.8|8030.5|5326
1689950400000|2023-07-21 14:40:00|8046.8|8044|8031.1|8027.3|8049.1|8045.7|8029.5|8026.3|1165
1689950700000|2023-07-21 14:45:00|8031.5|8028.3|8017.2|8013.4|8032.1|8028.7|8008.8|8005|2181
1689951000000|2023-07-21 14:50:00|8016.2|8013|8031.1|8028.3|8034.5|8031.3|8014.2|8011|1485
1689951300000|2023-07-21 14:55:00|8031.5|8028.7|8015.5|8012.7|8033.1|8029.7|8014.2|8011|927
1689951600000|2023-07-21 15:00:00|8015.8|8013|8021.2|8017.4|8036.2|8032.7|8013.5|8010|1919
1689951900000|2023-07-21 15:05:00|8020.6|8017.8|8018.1|8015.3|8023.2|8019.7|8010.5|8006.7|4200
1689952200000|2023-07-21 15:10:00|8017.5|8014.7|8024.1|8020.3|8032.5|8029.3|8017.5|8014.3|2165
1689952500000|2023-07-21 15:15:00|8023.8|8021|8035.1|8032.3|8043.1|8040.3|8020.1|8017.3|3379
1689952800000|2023-07-21 15:20:00|8035.5|8031.7|8032.5|8029.7|8042.5|8038.7|8030.5|8027.7|2095
1689953100000|2023-07-21 15:25:00|8033.1|8029.3|8030.1|8027.3|8036.5|8033.7|8022.1|8019.3|3631
1689953400000|2023-07-21 15:30:00|8030.5|8027.7|8037.1|8034.3|8042.1|8039.3|8027.1|8023.6|2986
1689953700000|2023-07-21 15:35:00|8036.4|8033.6|8045.7|8042.9|8046.1|8042.9|8035.7|8032.9|1003
1689954000000|2023-07-21 15:40:00|8045.1|8041.9|8048.1|8044.3|8054.5|8051.3|8044.1|8040.9|2075
1689954300000|2023-07-21 15:45:00|8047.1|8045.3|8055.7|8052.9|8057.1|8053.9|8047.1|8043.9|1170
1689954600000|2023-07-21 15:50:00|8056.7|8053.3|8052.7|8049.9|8061.7|8058.3|8048.7|8045.3|1554
1689954900000|2023-07-21 15:55:00|8053.1|8050.3|8049.1|8046.3|8056.7|8053.3|8045.5|8042.7|2692
1689955200000|2023-07-21 16:00:00|8049.5|8046.7|8036.8|8033|8050.5|8047.7|8029.8|8027|3005
1689955500000|2023-07-21 16:05:00|8036.5|8033.7|8039.8|8036|8043.8|8040.4|8033.8|8030.3|678
1689955800000|2023-07-21 16:10:00|8039.2|8036.4|8031.2|8027.4|8041.2|8037.4|8028.4|8025.6|575
1689956100000|2023-07-21 16:15:00|8030.8|8028|8030.5|8027.7|8034.2|8030.7|8020.2|8016.4|1139
1689956400000|2023-07-21 16:20:00|8030.9|8027.1|8031.5|8028.7|8033.2|8030.4|8020.5|8017.7|483
1689956700000|2023-07-21 16:25:00|8032.2|8028.4|8043.2|8039.4|8043.4|8040.4|8032.2|8028.4|863
1689957000000|2023-07-21 16:30:00|8042.8|8040|8044.8|8041|8045.2|8042|8035.5|8032.4|598
1689957300000|2023-07-21 16:35:00|8045.2|8041.4|8042.4|8038.6|8047.2|8043.4|8039.4|8036.6|802
1689957600000|2023-07-21 16:40:00|8041.8|8039|8050.8|8048|8051.4|8048|8041.4|8037.6|1049
1689957900000|2023-07-21 16:45:00|8051.4|8047.6|8058.7|8055.9|8061.4|8058.3|8048.4|8045.6|3478
1689958200000|2023-07-21 16:50:00|8059.1|8056.3|8079.7|8076.9|8082.3|8079.2|8057.1|8053.9|2177
1689958500000|2023-07-21 16:55:00|8079.3|8076.5|8082|8078.2|8083.3|8080.2|8075|8072.2|1651
1689958800000|2023-07-21 17:00:00|8081.3|8078.5|8073.3|8070.5|8084.3|8081.2|8071.3|8067.5|2466
1689959100000|2023-07-21 17:05:00|8074|8070.2|8078.3|8075.5|8080.7|8076.9|8072.3|8069.5|896
1689959400000|2023-07-21 17:10:00|8078.7|8075.9|8068.3|8065.5|8078.7|8075.9|8061.7|8058.5|1252
1689959700000|2023-07-21 17:15:00|8068.7|8065.9|8069.7|8066.9|8073.3|8070.5|8064.7|8061.5|515
1689960000000|2023-07-21 17:20:00|8070.3|8066.5|8067.7|8063.9|8071.3|8067.9|8061.7|8058.9|1014
1689960300000|2023-07-21 17:25:00|8067.3|8064.5|8063.9|8061.1|8069.3|8066|8063.7|8060.5|480
1689960600000|2023-07-21 17:30:00|8064.3|8061.5|8059.9|8057.1|8066.3|8062.9|8054.7|8051.5|1185
1689960900000|2023-07-21 17:35:00|8060.3|8056.5|8056.7|8053.9|8060.3|8056.6|8055.9|8053.1|814
1689961200000|2023-07-21 17:40:00|8056.3|8053.5|8062.3|8059.5|8065.3|8061.5|8054.7|8051.5|950
1689961500000|2023-07-21 17:45:00|8062.9|8059.1|8067.9|8065.1|8070.9|8067.6|8060.9|8058.1|483
1689961800000|2023-07-21 17:50:00|8068.3|8065.5|8054.7|8051.9|8068.3|8065.5|8052.7|8049.5|1094
1689962100000|2023-07-21 17:55:00|8055.7|8051.5|8062.3|8059.5|8063.3|8060.1|8054.7|8051.5|1258
1689962400000|2023-07-21 18:00:00|8061.9|8059.1|8063.6|8060.8|8063.9|8061.1|8055.9|8052.8|1061
1689962700000|2023-07-21 18:05:00|8064.6|8061.1|8065.6|8062.8|8068.9|8065.8|8062.6|8059.4|1005
1689963000000|2023-07-21 18:10:00|8065.9|8062.1|8075.9|8072.1|8079.3|8076.1|8064.9|8061.8|1670
1689963300000|2023-07-21 18:15:00|8075.6|8072.8|8074.9|8072.1|8076.3|8073.1|8070.9|8067.8|1814
1689963600000|2023-07-21 18:20:00|8075.3|8072.5|8076.7|8072.9|8080.6|8077.1|8073.7|8070.5|2386
1689963900000|2023-07-21 18:25:00|8075.7|8073.2|8094.3|8091.5|8098.3|8095.1|8075.7|8072.5|8317
1689964200000|2023-07-21 18:30:00|8094.7|8091.9|8091.7|8088.9|8094.7|8091.9|8086.4|8083.2|2178
1689964500000|2023-07-21 18:35:00|8092|8089.2|8108.3|8105.5|8112|8108.9|8090|8087.2|1366
1689964800000|2023-07-21 18:40:00|8108|8105.2|8108|8105.2|8112|8109.2|8104.7|8101.5|517
1689965100000|2023-07-21 18:45:00|8108.4|8104.6|8098|8095.2|8108.4|8105.2|8097.4|8094.6|992
1689965400000|2023-07-21 18:50:00|8098.4|8095.6|8096|8092.2|8098.4|8095.6|8094|8090.9|465
1689965700000|2023-07-21 18:55:00|8095.6|8092.8|8092.6|8088.8|8097.6|8094.8|8092|8088.8|415
1689966000000|2023-07-21 19:00:00|8092.3|8089.5|8084|8081.2|8093|8090.2|8084|8081.2|386
1689966300000|2023-07-21 19:05:00|8084.6|8080.8|8084|8081.2|8088|8084.8|8082.6|8079.8|184
1689966600000|2023-07-21 19:10:00|8083.6|8080.8|8082.6|8079.8|8086|8083.2|8081.6|8078.8|122
1689966900000|2023-07-21 19:15:00|8082|8078.2|8080.6|8076.8|8082.6|8079.8|8079.6|8076.2|637
1689967200000|2023-07-21 19:20:00|8080|8077.2|8080|8077.2|8081.4|8078.6|8077.6|8073.8|197
1689967500000|2023-07-21 19:25:00|8079|8076.2|8079|8076.2|8081.6|8078.8|8079|8075.8|173
1689967800000|2023-07-21 19:30:00|8078.6|8075.8|8076|8073.2|8079|8076.2|8076|8072.8|111
1689968100000|2023-07-21 19:35:00|8076.6|8072.8|8074.6|8071.8|8077|8074.2|8073.6|8070.8|120
1689968400000|2023-07-21 19:40:00|8075.3|8071.5|8078.6|8075.8|8079.6|8076.2|8073.6|8070.8|193
1689968700000|2023-07-21 19:45:00|8078.3|8075.5|8077.6|8074.8|8079|8075.8|8076|8072.8|116
1689969000000|2023-07-21 19:50:00|8078|8075.2|8077|8074.2|8079|8075.2|8076.4|8073.6|315
1689969300000|2023-07-21 19:55:00|8077.6|8073.8|8076|8072.2|8078|8074.6|8075|8071.8|165
1689969600000|2023-07-21 20:00:00|8075.6|8072.8|8077.6|8073.8|8077.6|8073.8|8072.6|8069.2|211
1689969900000|2023-07-21 20:05:00|8078|8075.2|8078.4|8074.6|8081|8077.8|8076.6|8073.2|160
1689970200000|2023-07-21 20:10:00|8078|8075.2|8072|8069.2|8078.4|8075.2|8072|8068.6|238
1689970500000|2023-07-21 20:15:00|8072.4|8069.6|8072|8068.2|8072.4|8069.6|8066.4|8063.6|301
1689970800000|2023-07-21 20:20:00|8071.4|8068.6|8074.4|8070.6|8074.4|8070.6|8070.4|8067.2|116
1689971100000|2023-07-21 20:25:00|8074|8071.2|8076.3|8072.5|8076.3|8072.5|8073|8069.6|46
1689971400000|2023-07-21 20:30:00|8075.3|8072.2|8077|8074.2|8077|8074.2|8074|8070.5|87
1689971700000|2023-07-21 20:35:00|8076.3|8073.5|8076|8073.2|8077.3|8074.2|8076|8072.5|17
1689972000000|2023-07-21 20:40:00|8076.3|8072.5|8071.2|8067.4|8077.3|8073.5|8070.6|8066.8|121
1689972300000|2023-07-21 20:45:00|8071.6|8067.8|8069.3|8065.5|8072.6|8069.2|8068.6|8064.8|79
1689972600000|2023-07-21 20:50:00|8069|8065.2|8064.3|8060.5|8069.7|8066.5|8064.3|8060.5|61
1689972900000|2023-07-21 20:55:00|8065.3|8061.5|8064.1|8056.3|8066|8063.2|8062|8056.2|85
1689973200000|2023-07-21 21:00:00|8064|8056.2|8064|8056.2|8064|8056.2|8064|8056.2|1
1690149600000|2023-07-23 22:00:00|8079.4|8071.6|8064.2|8056.4|8079.4|8071.6|8061.5|8055|30
1690149900000|2023-07-23 22:05:00|8064.1|8056.3|8056.2|8048.4|8064.1|8056.8|8048|8042.4|57
1690150200000|2023-07-23 22:10:00|8056.6|8048.8|8051.2|8047.4|8057.2|8050.9|8048.3|8042.4|68
1690150500000|2023-07-23 22:15:00|8054.8|8047|8051.3|8047.5|8054.8|8050.5|8050.9|8045|34
1690150800000|2023-07-23 22:20:00|8050.9|8047.1|8055.4|8052.6|8055.8|8052.6|8050.8|8047|17
1690151100000|2023-07-23 22:25:00|8055.8|8053|8049.8|8046|8056.2|8053|8049.8|8046|9
1690151400000|2023-07-23 22:30:00|8049.7|8045.9|8051.3|8047.5|8051.3|8047.5|8048.8|8045|25
1690151700000|2023-07-23 22:35:00|8050.9|8047.1|8048.8|8045|8050.9|8047.1|8048.4|8044.6|1
1690152000000|2023-07-23 22:40:00|8047.7|8043.9|8045.8|8042|8047.8|8044|8045.4|8041.6|8
1690152300000|2023-07-23 22:45:00|8046.2|8042.4|8045.8|8042|8046.2|8042.6|8045.4|8042|1
1690152600000|2023-07-23 22:50:00|8046.2|8042.4|8045.2|8041.4|8048.2|8044.4|8045.2|8041.4|143
1690152900000|2023-07-23 22:55:00|8044.8|8041|8044.8|8041|8045.2|8041.4|8044.8|8041|0
1690153200000|2023-07-23 23:00:00|8044.2|8041.4|8042.2|8038.4|8044.2|8041.4|8041.4|8037.6|14
1690153500000|2023-07-23 23:05:00|8042.4|8038.6|8047.8|8045|8048.2|8045|8042.4|8038.6|15
1690153800000|2023-07-23 23:10:00|8048.2|8044.4|8047.8|8044|8048.2|8044.8|8045.2|8041.4|15
1690154100000|2023-07-23 23:15:00|8047.7|8043.9|8048.2|8044.4|8048.6|8045|8047.7|8043.9|0
1690154400000|2023-07-23 23:20:00|8047.8|8045|8049.8|8046|8050.4|8047|8047.8|8045|19
1690154700000|2023-07-23 23:25:00|8050.2|8046.4|8050.2|8046.4|8050.2|8047|8049.8|8046|0
1690155000000|2023-07-23 23:30:00|8049.3|8045.5|8047.2|8043.4|8049.3|8045.5|8046.4|8042.6|5
1690155300000|2023-07-23 23:35:00|8046.2|8042.4|8041.8|8038|8046.2|8042.4|8040.8|8038|4
1690155600000|2023-07-23 23:40:00|8042.2|8038.4|8040.8|8038|8044.2|8041|8040.8|8038|22
1690155900000|2023-07-23 23:45:00|8041.2|8038.4|8042.7|8038.9|8042.7|8039.4|8041.2|8038.4|3
1690156200000|2023-07-23 23:50:00|8042.2|8038.4|8041.2|8037.4|8042.6|8039.4|8041.2|8037.4|2
1690156500000|2023-07-23 23:55:00|8040.2|8038|8040.2|8037.4|8041.2|8038|8040.2|8037.4|2
1690156800000|2023-07-24 00:00:00|8042.2|8038.4|8047.2|8043.4|8047.2|8043.8|8038.8|8035.4|117
1690157100000|2023-07-24 00:05:00|8046.8|8044|8047.8|8044|8048.8|8045|8045.4|8042.6|19
1690157400000|2023-07-24 00:10:00|8047.2|8044.4|8050.8|8048|8051.8|8048.6|8045.4|8042.6|42
1690157700000|2023-07-24 00:15:00|8050.4|8047.6|8050.8|8048|8051.8|8048.6|8047.2|8044|10
1690158000000|2023-07-24 00:20:00|8050.4|8047.6|8052.4|8049.6|8053.8|8050|8050.4|8047|11
1690158300000|2023-07-24 00:25:00|8052.8|8049|8051.2|8047.4|8052.8|8049|8050.2|8047|6
1690158600000|2023-07-24 00:30:00|8049.8|8046|8053.8|8050|8053.8|8050|8047.8|8044.6|14
1690158900000|2023-07-24 00:35:00|8054.2|8051|8051.8|8049|8054.2|8051|8050.8|8047.5|41
1690159200000|2023-07-24 00:40:00|8051.3|8048.5|8053.3|8050.5|8054.3|8051.5|8050.8|8047|16
1690159500000|2023-07-24 00:45:00|8051.8|8048|8054.7|8051.9|8054.7|8051.9|8050.8|8047.5|24
1690159800000|2023-07-24 00:50:00|8054.3|8051.5|8052.3|8048.5|8054.7|8051.5|8051.7|8048.5|27
1690160100000|2023-07-24 00:55:00|8052.7|8048.9|8055.3|8052.5|8055.7|8052.5|8051.7|8048.5|60
1690160400000|2023-07-24 01:00:00|8055.9|8052.1|8057.1|8053.3|8062.7|8059.5|8053.1|8049.9|227
1690160700000|2023-07-24 01:05:00|8056.7|8052.9|8049.3|8045.5|8056.9|8053.9|8047.9|8044.5|502
1690161000000|2023-07-24 01:10:00|8048.7|8045.9|8059.9|8056.1|8060.5|8057.1|8048.3|8044.5|520
1690161300000|2023-07-24 01:15:00|8059.5|8056.7|8054.5|8050.7|8060.1|8056.7|8041.3|8037.9|256
1690161600000|2023-07-24 01:20:00|8054.9|8051.1|8041.7|8037.9|8056.9|8053.5|8040.3|8037.5|180
1690161900000|2023-07-24 01:25:00|8042.2|8038.4|8041.3|8037.5|8046.9|8043.5|8038.5|8035.5|116
1690162200000|2023-07-24 01:30:00|8039.9|8037.1|8051.5|8047.7|8054.9|8051.1|8039.3|8035.7|38
1690162500000|2023-07-24 01:35:00|8051.1|8048.3|8051.5|8047.7|8055.5|8051.7|8043.9|8040.5|44
1690162800000|2023-07-24 01:40:00|8051.7|8047.9|8058.1|8054.3|8058.3|8055.5|8048.5|8044.7|74
1690163100000|2023-07-24 01:45:00|8058.5|8054.7|8054.9|8052.1|8059.9|8056.7|8053.5|8050.1|64
1690163400000|2023-07-24 01:50:00|8055.5|8051.7|8051.5|8047.7|8055.9|8053.1|8050.1|8046.7|105
1690163700000|2023-07-24 01:55:00|8051.9|8048.1|8049.9|8047.1|8052.5|8049.1|8046.5|8043.1|137
1690164000000|2023-07-24 02:00:00|8050.3|8046.5|8050.9|8048.1|8053.4|8050.1|8045.9|8042.1|38
1690164300000|2023-07-24 02:05:00|8051.3|8047.5|8049.3|8045.5|8055.4|8051.6|8049.3|8045.5|93
1690164600000|2023-07-24 02:10:00|8048.3|8044.5|8050.3|8046.5|8051.9|8048.1|8047.3|8044.1|25
1690164900000|2023-07-24 02:15:00|8049.3|8045.5|8053.5|8049.7|8054.9|8051.5|8048.9|8045.5|75
1690165200000|2023-07-24 02:20:00|8052.9|8050.1|8054.5|8050.7|8058.5|8055.1|8052.9|8049.5|55
1690165500000|2023-07-24 02:25:00|8053.9|8051.1|8058.5|8054.7|8060.5|8056.8|8053.9|8050.7|53
1690165800000|2023-07-24 02:30:00|8058.3|8054.5|8059.9|8056.1|8061.3|8058.5|8057.9|8054.5|80
1690166100000|2023-07-24 02:35:00|8060.3|8056.5|8064.5|8060.7|8064.9|8061.1|8056.9|8054.1|29
1690166400000|2023-07-24 02:40:00|8064.9|8061.1|8067.9|8064.1|8068.3|8065.1|8063.5|8060.1|104
1690166700000|2023-07-24 02:45:00|8068.1|8064.3|8067.9|8065.1|8068.3|8065.5|8065.9|8062.5|170
1690167000000|2023-07-24 02:50:00|8068.3|8065.5|8067.3|8063.5|8068.7|8065.5|8064.9|8061.5|21
1690167300000|2023-07-24 02:55:00|8066.9|8063.1|8073.3|8069.5|8074.9|8071.1|8065.5|8062.1|65
1690167600000|2023-07-24 03:00:00|8072.5|8069.7|8070.7|8067.9|8074.9|8071.5|8067.3|8064.1|573
1690167900000|2023-07-24 03:05:00|8070.3|8067.5|8072.3|8068.5|8073.7|8070.5|8067.3|8064.5|55
1690168200000|2023-07-24 03:10:00|8071.7|8068.9|8079.3|8075.5|8079.5|8076.5|8071.3|8067.9|302
1690168500000|2023-07-24 03:15:00|8078.9|8075.1|8084.3|8080.5|8084.3|8081.1|8072.9|8069.1|59
1690168800000|2023-07-24 03:20:00|8083.9|8081.1|8087.5|8083.7|8089.3|8086.5|8083.3|8080.1|380
1690169100000|2023-07-24 03:25:00|8086.9|8084.1|8086.9|8084.1|8088.9|8085.7|8083.9|8080.5|382
1690169400000|2023-07-24 03:30:00|8086.5|8083.7|8084.5|8081.7|8087.5|8084.1|8082.9|8079.5|180
1690169700000|2023-07-24 03:35:00|8085.9|8082.1|8084.9|8082.1|8086.9|8083.7|8082.9|8079.5|73
1690170000000|2023-07-24 03:40:00|8085.3|8081.5|8084.9|8081.1|8087.3|8084.1|8083.9|8080.5|21
1690170300000|2023-07-24 03:45:00|8084.5|8081.7|8082.3|8078.5|8085.3|8082.1|8081.3|8078.5|50
1690170600000|2023-07-24 03:50:00|8083.3|8079.5|8080.9|8078.1|8083.3|8080.1|8079.9|8076.7|38
1690170900000|2023-07-24 03:55:00|8081.5|8077.7|8081.9|8079.1|8083.5|8080.5|8080.9|8077.7|33
1690171200000|2023-07-24 04:00:00|8082.3|8078.5|8082.9|8080.1|8084.3|8081.1|8081.9|8078.5|49
1690171500000|2023-07-24 04:05:00|8082.5|8079.7|8079.9|8076.1|8082.9|8079.7|8079.9|8076.1|29
1690171800000|2023-07-24 04:10:00|8079.5|8075.7|8079.9|8076.1|8080.3|8077.1|8077.4|8073.6|78
1690172100000|2023-07-24 04:15:00|8079.3|8076.5|8082.4|8079.6|8083.9|8080.1|8078.9|8075.6|74
1690172400000|2023-07-24 04:20:00|8082.9|8080.1|8083.4|8080.6|8083.9|8081.1|8082.4|8078.6|52
1690172700000|2023-07-24 04:25:00|8083.9|8080.1|8085.8|8082|8085.9|8083.1|8083|8079.6|40
1690173000000|2023-07-24 04:30:00|8085.4|8081.6|8079.8|8076|8085.8|8083|8079.3|8076|24
1690173300000|2023-07-24 04:35:00|8079.4|8076.6|8078.8|8075|8080.3|8077|8078.4|8075|6
1690173600000|2023-07-24 04:40:00|8078.4|8076|8076.4|8072.6|8079.3|8076|8075.8|8072|20
1690173900000|2023-07-24 04:45:00|8076.8|8073|8076.8|8074|8077.8|8074|8075.8|8072|9
1690174200000|2023-07-24 04:50:00|8077.4|8073|8075.2|8072.4|8077.8|8074|8075.2|8071.6|22
1690174500000|2023-07-24 04:55:00|8074.8|8072|8078.4|8074.6|8078.4|8075|8074.8|8071.8|41
1690174800000|2023-07-24 05:00:00|8078.8|8075.6|8078.4|8074.6|8080.4|8077|8078.4|8074.6|4
1690175100000|2023-07-24 05:05:00|8079.4|8075.6|8078.8|8075|8080.8|8077.6|8078.4|8074.6|4
1690175400000|2023-07-24 05:10:00|8078.4|8074.6|8077.8|8074|8080.4|8077|8077.2|8073.6|7
1690175700000|2023-07-24 05:15:00|8077.4|8073.6|8072.4|8069.6|8078.4|8074.6|8070.8|8067|132
1690176000000|2023-07-24 05:20:00|8072.8|8069|8071.2|8067.4|8072.8|8070|8069.8|8066.4|25
1690176300000|2023-07-24 05:25:00|8070.2|8066.4|8072.2|8068.4|8072.8|8070|8069.4|8066|38
1690176600000|2023-07-24 05:30:00|8071.4|8067.6|8072.4|8068.6|8072.8|8069.6|8068.4|8064.6|122
1690176900000|2023-07-24 05:35:00|8072.8|8069|8075.2|8072.4|8077.8|8074|8070.2|8066.4|81
1690177200000|2023-07-24 05:40:00|8074.8|8072|8075.8|8072|8077.8|8074.6|8071.2|8067.4|30
1690177500000|2023-07-24 05:45:00|8076.2|8072.4|8072.8|8069|8076.4|8072.6|8069.8|8066.6|14
1690177800000|2023-07-24 05:50:00|8071.8|8068.4|8068.8|8066|8073.4|8070|8068.4|8064.6|43
1690178100000|2023-07-24 05:55:00|8069.4|8065.6|8073.2|8069.4|8073.2|8070|8068.8|8065.6|17
1690178400000|2023-07-24 06:00:00|8072.4|8068.6|8074.2|8070.4|8074.8|8071.4|8068.8|8065.4|65
1690178700000|2023-07-24 06:05:00|8073.8|8070|8067.2|8063.4|8073.8|8070|8062.2|8058.4|302
1690179000000|2023-07-24 06:10:00|8067|8063.2|8063.6|8060.8|8068.2|8064.8|8063.2|8059.7|52
1690179300000|2023-07-24 06:15:00|8063.2|8059.8|8066.8|8064|8070.2|8066.4|8062.6|8059.4|379
1690179600000|2023-07-24 06:20:00|8065.8|8063|8063.8|8061|8066.2|8063|8059.4|8056.4|248
1690179900000|2023-07-24 06:25:00|8064.8|8060.4|8063.8|8060|8064.8|8061.4|8059.8|8056.4|141
1690180200000|2023-07-24 06:30:00|8063.2|8060.4|8061.8|8059|8064.2|8060.6|8057.6|8054.4|272
1690180500000|2023-07-24 06:35:00|8062.4|8058.6|8061.8|8059|8067.2|8064.4|8060.4|8057|344
1690180800000|2023-07-24 06:40:00|8062.4|8058.6|8061.4|8058.6|8064.8|8061.4|8061.4|8058.2|341
1690181100000|2023-07-24 06:45:00|8061.2|8057.6|8060.4|8056.6|8061.8|8058.4|8056.8|8053.6|165
1690181400000|2023-07-24 06:50:00|8060.8|8057|8056.2|8052.4|8062.8|8059.6|8054.2|8050.4|690
1690181700000|2023-07-24 06:55:00|8055.2|8052.8|8057.8|8055|8059.2|8056.4|8054.2|8050.4|275
1690182000000|2023-07-24 07:00:00|8058.2|8054.4|8056|8053.2|8064.2|8061.4|8050.2|8046.8|753
1690182300000|2023-07-24 07:05:00|8054.6|8051.8|8049|8046.2|8058|8054.8|8048.6|8045|292
1690182600000|2023-07-24 07:10:00|8050.2|8046.4|8040|8037.2|8051.6|8048.2|8039.2|8036.2|645
1690182900000|2023-07-24 07:15:00|8039.4|8036.2|8036.4|8032.6|8042.4|8038.6|8029.8|8027|1156
1690183200000|2023-07-24 07:20:00|8035.8|8033|8045|8041.2|8047.6|8043.8|8031.8|8028.6|1076
1690183500000|2023-07-24 07:25:00|8044.6|8041.8|8045.2|8042.4|8051.6|8048.3|8044.6|8041.4|576
1690183800000|2023-07-24 07:30:00|8045.6|8042.8|8043.2|8039.4|8049.8|8046.8|8035|8031.8|819
1690184100000|2023-07-24 07:35:00|8042.6|8039.8|8042.6|8038.8|8046.6|8043.4|8039|8035.8|249
1690184400000|2023-07-24 07:40:00|8042.2|8039.4|8035.6|8032.8|8043|8039.8|8034|8030.8|339
1690184700000|2023-07-24 07:45:00|8036.2|8032.4|8039.6|8036.8|8043|8039.8|8036.2|8032.4|304
1690185000000|2023-07-24 07:50:00|8039.2|8036.4|8049.6|8046.8|8050.6|8046.8|8039.2|8036.4|624
1690185300000|2023-07-24 07:55:00|8049.2|8046.4|8053.2|8049.4|8055.8|8052.4|8046.8|8043.4|991
1690185600000|2023-07-24 08:00:00|8053.6|8049.8|8059.9|8057.1|8062.9|8059.6|8048.2|8045|3810
1690185900000|2023-07-24 08:05:00|8060.4|8057.6|8067.9|8065.1|8070.9|8067.7|8057.4|8054.1|1243
1690186200000|2023-07-24 08:10:00|8068.3|8065.5|8066.9|8063.1|8071.9|8068.7|8063.3|8060.1|419
1690186500000|2023-07-24 08:15:00|8067.3|8064.5|8071.5|8068.7|8073.5|8070.7|8063.9|8060.7|3124
1690186800000|2023-07-24 08:20:00|8071.1|8068.3|8078.7|8075.9|8079.1|8075.9|8068.7|8065.3|1295
1690187100000|2023-07-24 08:25:00|8079.1|8075.3|8083.5|8080.7|8091.1|8088.3|8077.7|8074.9|5415
1690187400000|2023-07-24 08:30:00|8083.9|8081.1|8066.3|8063.5|8083.9|8081.1|8062.3|8058.9|2099
1690187700000|2023-07-24 08:35:00|8064.9|8061.1|8065.5|8062.7|8069.9|8066.7|8056.3|8053.1|1438
1690188000000|2023-07-24 08:40:00|8065.9|8063.1|8068.1|8064.3|8068.1|8064.8|8060.9|8057.7|613
1690188300000|2023-07-24 08:45:00|8067.2|8064.4|8080|8076.2|8082.8|8079.6|8067.2|8064.4|3394
1690188600000|2023-07-24 08:50:00|8080.8|8077|8094.8|8092|8096.1|8093.3|8077.8|8074.6|1804
1690188900000|2023-07-24 08:55:00|8094.2|8091|8087.4|8083.6|8095.4|8092.6|8083.7|8080.4|1038
1690189200000|2023-07-24 09:00:00|8088.2|8084.4|8079|8076.2|8093.2|8090.4|8079|8075.8|738
1690189500000|2023-07-24 09:05:00|8079.2|8076.4|8066.6|8063.8|8084|8080.8|8063.5|8060.7|1170
1690189800000|2023-07-24 09:10:00|8067|8064.2|8079.2|8076.4|8082|8079.2|8067|8063.7|591
1690190100000|2023-07-24 09:15:00|8080|8076.2|8093|8089.2|8097|8094.2|8079|8075.8|519
1690190400000|2023-07-24 09:20:00|8092.2|8089.4|8128.4|8125.6|8136.6|8132.4|8092.2|8089.4|2540
1690190700000|2023-07-24 09:25:00|8128.8|8126|8125|8122.2|8128.8|8126|8116|8113.2|1432
1690191000000|2023-07-24 09:30:00|8126|8123.2|8136.2|8133.4|8150.2|8147.4|8123|8119.8|1404
1690191300000|2023-07-24 09:35:00|8137.2|8132.8|8145.2|8142.4|8145.2|8142.4|8127.6|8124.4|695
1690191600000|2023-07-24 09:40:00|8146.6|8142.8|8146.2|8143.4|8150.2|8147.4|8137|8133.8|1000
1690191900000|2023-07-24 09:45:00|8146.4|8143.6|8149.8|8147|8151.6|8148.4|8144.2|8141.4|927
1690192200000|2023-07-24 09:50:00|8148.8|8146|8144.8|8141|8151.2|8147.4|8139.2|8135.4|1151
1690192500000|2023-07-24 09:55:00|8144.2|8141.4|8149.4|8145.6|8152.4|8149.6|8140.2|8136.9|715
1690192800000|2023-07-24 10:00:00|8149|8146.2|8153.7|8150.9|8161.6|8158.8|8142.4|8139.4|2314
1690193100000|2023-07-24 10:05:00|8154.1|8150.3|8154|8151.2|8159.5|8155.7|8152.5|8149.3|689
1690193400000|2023-07-24 10:10:00|8153.5|8150.7|8159.7|8156.9|8163.5|8160.7|8153.5|8150.7|1160
1690193700000|2023-07-24 10:15:00|8160.1|8157.3|8145.8|8143|8160.1|8157.3|8145.4|8142|988
1690194000000|2023-07-24 10:20:00|8145.4|8142.6|8146.4|8143.6|8148.4|8145.6|8138.8|8136|501
1690194300000|2023-07-24 10:25:00|8146.8|8144|8144.4|8141.6|8150.2|8146.6|8142.8|8139.6|877
1690194600000|2023-07-24 10:30:00|8144.8|8142|8153.4|8150.6|8163.5|8160.7|8142.4|8139.6|758
1690194900000|2023-07-24 10:35:00|8153.5|8150.7|8143.8|8140|8155.4|8152.1|8142.4|8139|714
1690195200000|2023-07-24 10:40:00|8143.4|8140.6|8134.6|8131.8|8145.2|8142.4|8127.6|8124.4|1846
1690195500000|2023-07-24 10:45:00|8135.2|8131.4|8136.2|8132.4|8139.6|8136.2|8127.6|8124.8|501
1690195800000|2023-07-24 10:50:00|8136.6|8132.8|8134|8130.2|8140.6|8137.4|8131.2|8127.8|369
1690196100000|2023-07-24 10:55:00|8133.6|8130.8|8133.6|8130.8|8135.6|8132.2|8127.2|8124.4|675
1690196400000|2023-07-24 11:00:00|8133.2|8130.4|8128.2|8125.4|8136.6|8133.8|8128.2|8124.8|208
1690196700000|2023-07-24 11:05:00|8128.6|8124.8|8128.6|8125.8|8133.6|8130.4|8127.2|8124.4|292
1690197000000|2023-07-24 11:10:00|8128.2|8124.8|8134.6|8130.8|8136.6|8133.4|8128.2|8124.8|425
1690197300000|2023-07-24 11:15:00|8134.2|8131.4|8132.2|8129.4|8135.8|8132.9|8130.1|8126.8|622
1690197600000|2023-07-24 11:20:00|8132.7|8128.9|8137.3|8134.5|8140.7|8137.5|8132.2|8128.9|442
1690197900000|2023-07-24 11:25:00|8137.1|8134.3|8136.3|8133.5|8140.3|8136.5|8135.3|8132.1|485
1690198200000|2023-07-24 11:30:00|8136.5|8133.7|8128.3|8124.5|8139.7|8136.5|8126.3|8123.5|851
1690198500000|2023-07-24 11:35:00|8128.7|8124.9|8124.7|8120.9|8130.7|8127.5|8119.3|8115.9|928
1690198800000|2023-07-24 11:40:00|8125.3|8121.9|8133.1|8130.3|8135.1|8131.9|8123.7|8120.3|326
1690199100000|2023-07-24 11:45:00|8132.7|8129.9|8123.1|8120.3|8137.7|8134.9|8123.1|8119.3|818
1690199400000|2023-07-24 11:50:00|8124.1|8119.7|8127.7|8123.9|8131.7|8128.5|8118.2|8114.9|410
1690199700000|2023-07-24 11:55:00|8128.1|8124.9|8127.7|8124.9|8131.1|8128.3|8126.1|8122.9|176
1690200000000|2023-07-24 12:00:00|8129.1|8125.3|8127.5|8124.7|8136.7|8133.5|8118.5|8115.7|1141
1690200300000|2023-07-24 12:05:00|8128.1|8124.3|8140.5|8137.7|8145.1|8142.3|8126.5|8123.3|825
1690200600000|2023-07-24 12:10:00|8139.5|8136.7|8131.1|8128.3|8140.5|8137.7|8126.9|8123.7|807
1690200900000|2023-07-24 12:15:00|8130.1|8127.3|8131.5|8128.7|8134.5|8131.3|8125.1|8122.3|621
1690201200000|2023-07-24 12:20:00|8131.1|8128.3|8130.5|8127.7|8135.5|8132.7|8126.9|8123.7|429
1690201500000|2023-07-24 12:25:00|8130.9|8128.1|8137.5|8133.7|8138.9|8135.1|8130.9|8127.7|507
1690201800000|2023-07-24 12:30:00|8136.5|8133.3|8154.1|8151.3|8154.5|8151.3|8136.5|8133.3|746
1690202100000|2023-07-24 12:35:00|8153.9|8151.1|8154.9|8152.1|8159.5|8156.3|8151.1|8147.7|663
1690202400000|2023-07-24 12:40:00|8155.5|8151.7|8156.7|8153.9|8163.1|8160.3|8154.7|8150.9|826
1690202700000|2023-07-24 12:45:00|8157.1|8153.3|8159.5|8156.7|8168.1|8165.1|8156.3|8152.9|1002
1690203000000|2023-07-24 12:50:00|8159.9|8157.1|8163.1|8160.3|8165.5|8162.3|8157.5|8154.7|506
1690203300000|2023-07-24 12:55:00|8162.9|8160.1|8156.5|8153.7|8165.5|8162.3|8152.1|8149.3|5430
1690203600000|2023-07-24 13:00:00|8157.1|8152.7|8172.1|8169.3|8181.5|8178.7|8156.5|8152.7|2790
1690203900000|2023-07-24 13:05:00|8171.7|8168.3|8155.5|8152.7|8175.7|8172.3|8151.5|8148.7|1988
1690204200000|2023-07-24 13:10:00|8155.1|8151.3|8154.1|8151.3|8158.5|8155.1|8144.5|8141.3|1155
1690204500000|2023-07-24 13:15:00|8153.9|8151.1|8144.9|8141.1|8153.9|8151.1|8138.9|8135.7|1121
1690204800000|2023-07-24 13:20:00|8144.3|8141.5|8141.1|8138.3|8144.3|8141.5|8128.1|8124.7|2300
1690205100000|2023-07-24 13:25:00|8141.5|8137.7|8135.5|8132.7|8144.1|8140.7|8133.5|8130.1|1221
1690205400000|2023-07-24 13:30:00|8136.1|8132.3|8113.6|8110.8|8138.5|8135.1|8100.3|8096.5|3283
1690205700000|2023-07-24 13:35:00|8113.1|8110.3|8138.1|8135.3|8138.7|8135.9|8110.6|8107.3|4074
1690206000000|2023-07-24 13:40:00|8138.7|8134.9|8151.6|8147.8|8151.6|8148.3|8124.1|8120.8|2370
1690206300000|2023-07-24 13:45:00|8150.6|8146.8|8153.9|8150.1|8166.3|8162.5|8133.6|8130.3|2372
1690206600000|2023-07-24 13:50:00|8154.3|8150.5|8178.3|8174.5|8181.5|8178.7|8147.9|8144.5|2599
1690206900000|2023-07-24 13:55:00|8177.7|8174.9|8175.3|8172.5|8180.3|8177.3|8162.2|8158.9|2566
1690207200000|2023-07-24 14:00:00|8175.7|8171.9|8201.9|8198.1|8212.3|8209.5|8166.3|8163.5|5079
1690207500000|2023-07-24 14:05:00|8202.3|8198.5|8189.5|8186.7|8205.5|8202.5|8185.1|8181.7|3681
1690207800000|2023-07-24 14:10:00|8189.7|8186.9|8184.3|8181.5|8197.5|8194.2|8178.7|8175.9|2677
1690208100000|2023-07-24 14:15:00|8184.7|8181.9|8195.3|8191.5|8195.3|8191.9|8173.1|8169.9|1905
1690208400000|2023-07-24 14:20:00|8195.7|8191.9|8195.3|8192.5|8202.3|8199.1|8181.3|8178.5|2700
1690208700000|2023-07-24 14:25:00|8195.9|8193.1|8193.9|8191.1|8197.3|8194.5|8185.3|8181.9|1109
1690209000000|2023-07-24 14:30:00|8194.7|8191.9|8200.3|8197.5|8205.3|8201.9|8192.9|8189.5|1631
1690209300000|2023-07-24 14:35:00|8200.7|8197.9|8189.9|8186.1|8202.3|8198.9|8184.9|8181.5|1598
1690209600000|2023-07-24 14:40:00|8189.3|8186.5|8186.3|8183.5|8194.3|8191.1|8180.7|8177.9|2984
1690209900000|2023-07-24 14:45:00|8186.7|8183.9|8221|8218.2|8225.5|8221.7|8182.3|8179.5|3613
1690210200000|2023-07-24 14:50:00|8221.6|8217.8|8229.5|8225.7|8233.5|8230.2|8221.6|8217.8|3945
1690210500000|2023-07-24 14:55:00|8229|8226.2|8225.4|8221.6|8231.5|8228.2|8221.4|8218.6|1512
1690210800000|2023-07-24 15:00:00|8224.9|8222.1|8227.6|8224.8|8229.4|8226.2|8215|8211.8|1507
1690211100000|2023-07-24 15:05:00|8228|8225.2|8230.6|8226.8|8233.6|8230.2|8221.6|8218.2|1419
1690211400000|2023-07-24 15:10:00|8231|8228.2|8202.6|8199.8|8232.1|8228.8|8198.2|8195.4|2391
1690211700000|2023-07-24 15:15:00|8203.2|8199.4|8212.6|8209.8|8214.6|8211.4|8196.6|8193.2|1264
1690212000000|2023-07-24 15:20:00|8213.2|8209.4|8237.2|8234.4|8243.2|8240.4|8212.2|8208.8|4121
1690212300000|2023-07-24 15:25:00|8237.6|8234.8|8238.4|8235.6|8242.8|8239.6|8228.2|8225.4|3958
1690212600000|2023-07-24 15:30:00|8239.2|8236.4|8252.5|8249.7|8253.9|8250.7|8236.2|8232.9|3732
1690212900000|2023-07-24 15:35:00|8253.4|8250.6|8250.9|8248.1|8260.2|8257.4|8243.9|8241.1|2167
1690213200000|2023-07-24 15:40:00|8251.4|8248.6|8250.4|8247.6|8255.5|8252.1|8246.8|8243.1|1852
1690213500000|2023-07-24 15:45:00|8249.9|8247.1|8257.9|8254.1|8259.9|8256.7|8249.4|8246.1|1435
1690213800000|2023-07-24 15:50:00|8257.3|8254.5|8265.3|8261.5|8268.3|8265.5|8255.2|8252|1477
1690214100000|2023-07-24 15:55:00|8266.2|8262.4|8272.3|8269.5|8278.8|8276|8263.8|8261|2333
1690214400000|2023-07-24 16:00:00|8272.2|8269.4|8274.3|8271.5|8278.3|8275.5|8269.8|8267|1606
1690214700000|2023-07-24 16:05:00|8273.9|8271.1|8250.8|8248|8273.9|8271.1|8250.2|8247|2270
1690215000000|2023-07-24 16:10:00|8251.2|8248.4|8260.2|8256.4|8262.2|8259|8247.2|8244|1388
1690215300000|2023-07-24 16:15:00|8260.6|8257.4|8257.7|8254.9|8261.2|8257.9|8251.2|8248.4|1037
1690215600000|2023-07-24 16:20:00|8257.3|8254.5|8263.3|8259.5|8268.3|8265.4|8255.3|8251.5|1112
1690215900000|2023-07-24 16:25:00|8263.7|8259.9|8265.3|8262.5|8265.7|8262.5|8258.3|8255.5|924
1690216200000|2023-07-24 16:30:00|8264.7|8261.5|8272.2|8269.4|8277.2|8274.4|8264.3|8261.5|1001
1690216500000|2023-07-24 16:35:00|8272.7|8268.9|8284.7|8280.9|8284.7|8281.9|8267.2|8263.9|1232
1690216800000|2023-07-24 16:40:00|8284.3|8281.5|8286.7|8282.9|8289.3|8286.5|8279.1|8275.9|2663
1690217100000|2023-07-24 16:45:00|8286.3|8282.5|8294.3|8291.5|8294.7|8291.9|8283.3|8280.5|1486
1690217400000|2023-07-24 16:50:00|8294.7|8290.9|8289.9|8287.1|8295.7|8292.5|8284.9|8282.1|935
1690217700000|2023-07-24 16:55:00|8290.3|8286.5|8289.3|8286.5|8292.3|8289.1|8284.9|8281.1|538
1690218000000|2023-07-24 17:00:00|8289.1|8286.3|8276.7|8273.9|8289.9|8286.9|8276.1|8272.9|1279
1690218300000|2023-07-24 17:05:00|8277.1|8274.3|8273.1|8270.3|8278.1|8274.9|8267.5|8263.7|1080
1690218600000|2023-07-24 17:10:00|8273.5|8269.7|8278|8275.2|8279.8|8277|8267.5|8264.2|804
1690218900000|2023-07-24 17:15:00|8278.5|8274.7|8281.4|8278.6|8282.8|8279.6|8274.8|8271.6|1062
1690219200000|2023-07-24 17:20:00|8282.4|8279.2|8279.8|8277|8287.4|8284.1|8279.4|8276.6|694
1690219500000|2023-07-24 17:25:00|8280.4|8276.6|8286.5|8282.7|8288.5|8285.7|8275.4|8272.6|581
1690219800000|2023-07-24 17:30:00|8286|8283.2|8286|8283.2|8290.5|8287.7|8284|8280.7|674
1690220100000|2023-07-24 17:35:00|8286.1|8283.3|8287.9|8285.1|8290.5|8287.2|8285.5|8282.1|473
1690220400000|2023-07-24 17:40:00|8288.4|8284.6|8273.9|8271.1|8288.5|8285.3|8273.5|8270.3|922
1690220700000|2023-07-24 17:45:00|8274.5|8270.7|8256.9|8254.1|8276.5|8273.3|8256.8|8254|1793
1690221000000|2023-07-24 17:50:00|8257.8|8255|8252.4|8248.6|8261.8|8258|8248.8|8245.6|1749
1690221300000|2023-07-24 17:55:00|8251.8|8249|8254.8|8252|8254.8|8252|8247.8|8244.6|914
1690221600000|2023-07-24 18:00:00|8254.4|8251.6|8253.1|8250.3|8260.9|8258|8251.5|8248.7|1711
1690221900000|2023-07-24 18:05:00|8253.5|8250.7|8250.5|8247.7|8255.9|8252.7|8249.1|8245.7|657
1690222200000|2023-07-24 18:10:00|8250.9|8248.1|8251.9|8249.1|8257.5|8254.3|8250.5|8246.7|811
1690222500000|2023-07-24 18:15:00|8253.5|8249.7|8253.3|8249.5|8254.9|8251.5|8245.9|8242.5|883
1690222800000|2023-07-24 18:20:00|8252.9|8250.1|8251.5|8248.7|8256.5|8253.3|8245.8|8242.5|2080
1690223100000|2023-07-24 18:25:00|8252.1|8248.3|8251.1|8248.3|8261.3|8258.5|8246.1|8243.3|4716
1690223400000|2023-07-24 18:30:00|8251.7|8247.9|8260.3|8257.5|8264.8|8261.6|8251.1|8247.9|2486
1690223700000|2023-07-24 18:35:00|8260.8|8257|8259.8|8256|8267.8|8264.5|8259.4|8256|483
1690224000000|2023-07-24 18:40:00|8259.4|8256.6|8258.7|8254.9|8261.2|8258.4|8255.2|8252.4|1188
1690224300000|2023-07-24 18:45:00|8259.2|8255.4|8258.8|8256|8259.2|8256.4|8254.8|8252|451
1690224600000|2023-07-24 18:50:00|8259.2|8255.4|8262.2|8259.4|8264.1|8261.3|8256.7|8253.4|399
1690224900000|2023-07-24 18:55:00|8263.2|8259.9|8269.8|8267|8271.8|8268.6|8262.7|8259.4|807
1690225200000|2023-07-24 19:00:00|8269.4|8266|8269.8|8267|8272.2|8269.4|8268.2|8264.6|339
1690225500000|2023-07-24 19:05:00|8269.4|8266.6|8273.2|8270.4|8273.8|8270.5|8269.4|8266.6|247
1690225800000|2023-07-24 19:10:00|8273.8|8270|8268.2|8265.4|8274.6|8271|8266.8|8263.6|92
1690226100000|2023-07-24 19:15:00|8269.2|8266.4|8274.2|8271.4|8274.6|8271.4|8269.2|8266.4|87
1690226400000|2023-07-24 19:20:00|8273.8|8271|8274.4|8270.6|8274.8|8271.6|8272|8268.6|1079
1690226700000|2023-07-24 19:25:00|8274.8|8271|8272.4|8269.6|8275|8271.6|8271.4|8268.2|163
1690227000000|2023-07-24 19:30:00|8273|8269.2|8268.8|8265|8273.5|8270.2|8267.2|8264.4|388
1690227300000|2023-07-24 19:35:00|8268.4|8265.6|8267.8|8265|8269.4|8266|8264.8|8261.4|299
1690227600000|2023-07-24 19:40:00|8268.2|8264.4|8266.8|8264|8268.4|8265|8264.2|8261|216
1690227900000|2023-07-24 19:45:00|8266.4|8263.6|8266.4|8263.6|8268.8|8265.6|8264.8|8261.6|159
1690228200000|2023-07-24 19:50:00|8267.2|8264.4|8269.4|8265.6|8270.4|8267.6|8266.4|8263.2|82
1690228500000|2023-07-24 19:55:00|8269.8|8266|8269.4|8265.6|8270.4|8267.2|8267.4|8264|318
1690228800000|2023-07-24 20:00:00|8269|8266.2|8269.9|8266.1|8270.4|8267.2|8268.4|8265.2|64
1690229100000|2023-07-24 20:05:00|8268.9|8265.7|8268.4|8264.6|8269.5|8266.6|8266.9|8264.1|70
1690229400000|2023-07-24 20:10:00|8267.9|8265.1|8265.8|8263|8268.4|8265.1|8265.8|8263|75
1690229700000|2023-07-24 20:15:00|8266.8|8263.4|8265.8|8263|8266.8|8263.4|8265.4|8262|39
1690230000000|2023-07-24 20:20:00|8265.4|8262.6|8268.4|8265.6|8269.4|8266.6|8265.4|8262|127
1690230300000|2023-07-24 20:25:00|8269.4|8266.6|8266|8263.2|8271.8|8268.6|8265|8261.2|1621
1690230600000|2023-07-24 20:30:00|8266.4|8262.6|8265.9|8262.1|8267.4|8263.6|8265.3|8261.5|134
1690230900000|2023-07-24 20:35:00|8266.3|8262.5|8264.9|8261.1|8266.3|8263.1|8263.9|8260.5|69
1690231200000|2023-07-24 20:40:00|8265.9|8262.1|8267.7|8263.9|8267.9|8264.6|8265.4|8262.1|153
1690231500000|2023-07-24 20:45:00|8266.8|8263|8269.4|8265.6|8270.4|8266.6|8265.8|8262.6|140
1690231800000|2023-07-24 20:50:00|8268.4|8264.6|8268|8265.2|8269.8|8266.6|8267.4|8263.6|179
1690232100000|2023-07-24 20:55:00|8268.4|8265.6|8265|8261.2|8269|8265.6|8264.3|8260.5|135
1690232400000|2023-07-24 21:00:00|8265.4|8261.6|8269.9|8262.1|8271.5|8263.7|8263|8257.6|40
1690232700000|2023-07-24 21:05:00|8269.4|8261.6|8266.5|8258.7|8269.4|8261.6|8266.5|8258.7|1
1690233000000|2023-07-24 21:10:00|8266.7|8258.9|8264|8256.2|8271.4|8263.6|8257.4|8253.6|47
1690233300000|2023-07-24 21:15:00|8263.9|8256.1|8264.5|8256.7|8268.4|8260.6|8263.5|8255.7|3
1690233600000|2023-07-24 21:20:00|8264.7|8256.9|8264|8256.2|8266.4|8258.6|8264|8256.2|1
1690233900000|2023-07-24 21:25:00|8264.1|8256.3|8264|8256.2|8266.4|8258.6|8264|8256.2|3
1690234200000|2023-07-24 21:30:00|8263.7|8255.9|8260.1|8252.3|8265.1|8258.3|8254.6|8251.3|281
1690234500000|2023-07-24 21:35:00|8260.6|8252.8|8260.1|8252.3|8260.6|8252.8|8260.1|8252.3|3
1690234800000|2023-07-24 21:40:00|8260|8252.2|8259.6|8251.8|8264.1|8256.3|8254.6|8249.9|15
1690235700000|2023-07-24 21:55:00|||||||||31
1690243200000|2023-07-25 00:00:00|8268.5|8260.7|8259.9|8256.1|8268.5|8261.5|8258.9|8255.2|208
1690243500000|2023-07-25 00:05:00|8261.5|8257.7|8259.3|8255.5|8262.9|8259.7|8257.3|8253.7|63
1690243800000|2023-07-25 00:10:00|8258.9|8255.1|8260.3|8256.5|8262.4|8259.1|8257.9|8255.1|19
1690244100000|2023-07-25 00:15:00|8259.7|8255.9|8260.9|8258.1|8261.5|8258.1|8258.3|8255.1|33
1690244400000|2023-07-25 00:20:00|8261.5|8257.7|8259.3|8255.5|8261.5|8257.7|8257.3|8254.1|19
1690244700000|2023-07-25 00:25:00|8258.9|8255.1|8258.7|8254.9|8258.9|8255.5|8255.3|8252.5|121
1690245000000|2023-07-25 00:30:00|8258.3|8255.5|8260.3|8256.5|8261.3|8257.9|8258.3|8254.9|19
1690245300000|2023-07-25 00:35:00|8259.9|8256.1|8259.7|8255.9|8263.3|8259.9|8259.3|8255.9|8
1690245600000|2023-07-25 00:40:00|8259.3|8256.5|8255.5|8251.7|8259.7|8256.5|8255.5|8251.7|97
1690245900000|2023-07-25 00:45:00|8255|8252.2|8265|8261.2|8265|8261.7|8253.9|8250.2|66
1690246200000|2023-07-25 00:50:00|8265.5|8261.7|8265.6|8262.8|8267|8264.2|8262.5|8259.1|648
1690246500000|2023-07-25 00:55:00|8265|8262.2|8267|8263.2|8267|8263.8|8265|8261.8|15
1690246800000|2023-07-25 01:00:00|8266|8264.2|8270|8266.2|8273|8269.8|8264|8260.8|84
1690247100000|2023-07-25 01:05:00|8269.6|8265.8|8275.6|8271.8|8276|8272.2|8268.6|8265.4|29
1690247400000|2023-07-25 01:10:00|8275.4|8271.6|8275|8272.2|8276.6|8273.2|8273.6|8270.2|27
1690247700000|2023-07-25 01:15:00|8275.6|8271.8|8265|8262.2|8277|8273.6|8265|8262.1|79
1690248000000|2023-07-25 01:20:00|8264.4|8261.2|8265.4|8262.6|8265.9|8263.1|8257|8253.2|178
1690248300000|2023-07-25 01:25:00|8265.9|8263.1|8272.4|8268.6|8275.4|8271.6|8265.3|8261.6|80
1690248600000|2023-07-25 01:30:00|8272.9|8269.1|8267|8264.2|8273.3|8270.1|8263|8259.6|60
1690248900000|2023-07-25 01:35:00|8267.6|8263.8|8269|8265.2|8272|8268.2|8266|8262.2|349
1690249200000|2023-07-25 01:40:00|8268|8264.2|8248.8|8246|8268|8264.2|8248.8|8246|163
1690249500000|2023-07-25 01:45:00|8248.4|8245.6|8256.8|8253|8257.4|8253.6|8248.4|8245|118
1690249800000|2023-07-25 01:50:00|8256.4|8252.6|8262|8258.2|8263|8259.6|8254.8|8251|87
1690250100000|2023-07-25 01:55:00|8262.4|8258.6|8262.8|8259|8264|8260.6|8259.8|8256.2|9
1690250400000|2023-07-25 02:00:00|8262.4|8258.6|8259.4|8255.6|8264.4|8261|8258|8254.6|7
1690250700000|2023-07-25 02:05:00|8259.8|8256|8263.8|8260|8265|8261.6|8259.4|8256|38
1690251000000|2023-07-25 02:10:00|8264.8|8261|8267|8263.2|8268|8264.6|8263.4|8260|36
1690251300000|2023-07-25 02:15:00|8268|8264.2|8266.8|8263|8269.8|8266|8266.4|8263|9
1690251600000|2023-07-25 02:20:00|8267|8263.2|8265.4|8261.6|8268.8|8265|8264.8|8261.6|41
1690251900000|2023-07-25 02:25:00|8265.8|8262|8268.8|8265|8268.8|8266|8265.4|8262|25
1690252200000|2023-07-25 02:30:00|8269|8265.2|8272.1|8269.3|8276|8272.8|8268.4|8265|153
1690252500000|2023-07-25 02:35:00|8273|8270.2|8278|8274.2|8278|8275.2|8272.1|8268.3|114
1690252800000|2023-07-25 02:40:00|8277.5|8274.7|8270.5|8266.7|8279|8275.6|8269.5|8266.2|92
1690253100000|2023-07-25 02:45:00|8270.1|8266.3|8270.1|8267.3|8272.5|8269.2|8268|8264.7|4
1690253400000|2023-07-25 02:50:00|8270.7|8266.9|8274.1|8270.3|8276.5|8273.7|8270.7|8266.9|125
1690253700000|2023-07-25 02:55:00|8274.5|8271.3|8273.5|8269.7|8275.1|8271.7|8272.1|8268.3|8
1690254000000|2023-07-25 03:00:00|8273.1|8270.3|8271.5|8267.7|8274.5|8270.7|8268.1|8264.7|62
1690254300000|2023-07-25 03:05:00|8271.1|8268.7|8265.7|8262.9|8275.1|8272.3|8265.1|8261.7|54
1690254600000|2023-07-25 03:10:00|8267|8263.2|8266.1|8262.3|8268.5|8265.7|8265.1|8261.7|24
1690254900000|2023-07-25 03:15:00|8265.5|8262.7|8264.7|8261.9|8266.7|8263.3|8262.7|8258.9|405
1690255200000|2023-07-25 03:20:00|8265.1|8262.3|8263.1|8259.3|8267.1|8264.3|8262.1|8258.3|43
1690255500000|2023-07-25 03:25:00|8262.7|8259.9|8263.5|8260.7|8265.1|8261.3|8261.7|8258.3|22
1690255800000|2023-07-25 03:30:00|8263.1|8260.3|8264.1|8260.3|8265.1|8261.3|8261.1|8257.7|6
1690256100000|2023-07-25 03:35:00|8263.9|8260.1|8265.1|8261.3|8266.5|8263.1|8263.1|8259.3|10
1690256400000|2023-07-25 03:40:00|8265.5|8262.7|8267.7|8264.9|8268.2|8264.9|8265.1|8261.7|33
1690256700000|2023-07-25 03:45:00|8268.2|8264.4|8267.1|8263.3|8268.2|8264.9|8266.2|8262.9|3
1690257000000|2023-07-25 03:50:00|8266.7|8262.9|8272.7|8269.9|8273.7|8269.9|8266.2|8262.9|34
1690257300000|2023-07-25 03:55:00|8273.2|8269.4|8270.7|8267.9|8273.2|8269.9|8270.7|8267.4|3
1690257600000|2023-07-25 04:00:00|8271.1|8268.3|8270.1|8266.3|8271.7|8268.3|8269.2|8265.9|3
1690257900000|2023-07-25 04:05:00|8269.7|8265.9|8271.6|8267.8|8272.1|8268.8|8269.6|8265.9|28
1690258200000|2023-07-25 04:10:00|8271.1|8267.3|8272.1|8268.3|8272.1|8269.3|8270.6|8267.3|3
1690258500000|2023-07-25 04:15:00|8271.6|8268.8|8270.6|8266.8|8272.1|8268.8|8269.6|8265.8|1
1690258800000|2023-07-25 04:20:00|8270.2|8267.4|8273.1|8269.3|8273.9|8271.1|8270.2|8266.8|95
1690259100000|2023-07-25 04:25:00|8272.6|8268.8|8270.8|8268|8273.2|8269.8|8270.2|8267.4|6
1690259400000|2023-07-25 04:30:00|8271.6|8268.8|8272.2|8268.4|8273.2|8269.8|8271.2|8267.4|14
1690259700000|2023-07-25 04:35:00|8272.8|8269.4|8273.6|8269.8|8273.6|8270.4|8271.8|8268.4|8
1690260000000|2023-07-25 04:40:00|8273.2|8269.4|8273.6|8270.8|8274.2|8270.8|8272.2|8268.4|25
1690260300000|2023-07-25 04:45:00|8273.2|8270.4|8271.2|8268.4|8273.2|8270.4|8270.2|8267.4|15
1690260600000|2023-07-25 04:50:00|8271.6|8267.8|8271.2|8268.4|8271.8|8268.4|8269.2|8265.8|166
1690260900000|2023-07-25 04:55:00|8270.8|8268|8271.8|8268|8273.6|8270.4|8270.8|8268|14
1690261200000|2023-07-25 05:00:00|8271.2|8268.4|8272.8|8270|8273.8|8270|8269.8|8266.5|23
1690261500000|2023-07-25 05:05:00|8272.9|8270.1|8277.2|8273.4|8280.8|8277.4|8271.8|8268.5|89
1690261800000|2023-07-25 05:10:00|8276.8|8274|8273.6|8269.8|8277.3|8274.4|8268.2|8264.8|277
1690262100000|2023-07-25 05:15:00|8273.5|8269.7|8278.2|8274.4|8280.2|8276.8|8271.6|8267.8|87
1690262400000|2023-07-25 05:20:00|8277.6|8274.8|8278.2|8274.4|8279.2|8275.8|8277.2|8273.4|15
1690262700000|2023-07-25 05:25:00|8277.6|8274.8|8280.2|8276.4|8280.6|8277.2|8276.2|8272.8|84
1690263000000|2023-07-25 05:30:00|8280.6|8276.8|8276.6|8273.8|8283.6|8279.8|8274|8270.7|61
1690263300000|2023-07-25 05:35:00|8277|8273.2|8279.6|8276.8|8282.6|8279.2|8276|8273.2|91
1690263600000|2023-07-25 05:40:00|8280|8276.2|8270|8266.2|8280|8276.4|8270|8266.2|122
1690263900000|2023-07-25 05:45:00|8270.4|8267.2|8264.6|8261.8|8272|8268.8|8264.6|8261.8|581
1690264200000|2023-07-25 05:50:00|8265|8260.8|8268|8264.2|8268.6|8265.2|8264|8260.8|39
1690264500000|2023-07-25 05:55:00|8267.6|8263.8|8273.4|8270.6|8274.1|8270.6|8267.6|8263.8|29
1690264800000|2023-07-25 06:00:00|8272.6|8269.8|8272|8268.2|8274.6|8271.4|8268|8264.2|174
1690265100000|2023-07-25 06:05:00|8271.6|8268.8|8274.4|8270.6|8275.4|8272.2|8270.2|8267.2|80
1690265400000|2023-07-25 06:10:00|8274|8270.2|8272|8269.2|8280.4|8277.2|8271.6|8268.2|99
1690265700000|2023-07-25 06:15:00|8271.6|8268.8|8279.4|8276.6|8280|8276.6|8270|8266.6|177
1690266000000|2023-07-25 06:20:00|8279.8|8276|8283.4|8279.6|8284|8280.6|8278|8275|249
1690266300000|2023-07-25 06:25:00|8282.8|8280|8277.4|8274.6|8285.4|8282.2|8275.8|8272.6|146
1690266600000|2023-07-25 06:30:00|8277|8274.2|8277.8|8275|8279.8|8276.6|8275.4|8272.2|112
1690266900000|2023-07-25 06:35:00|8277|8274.2|8276.1|8273.3|8277.4|8274.2|8269|8266.2|389
1690267200000|2023-07-25 06:40:00|8276.6|8273.8|8273.6|8270.8|8277|8273.8|8272.1|8269.2|461
1690267500000|2023-07-25 06:45:00|8274.1|8271.3|8272.6|8269.8|8276.7|8273.9|8271.6|8268.8|252
1690267800000|2023-07-25 06:50:00|8273|8269.2|8264|8261.2|8273.6|8270.3|8264|8260.7|391
1690268100000|2023-07-25 06:55:00|8263.1|8260.3|8270.5|8267.7|8272.1|8268.7|8263.1|8260.3|385
1690268400000|2023-07-25 07:00:00|8271.1|8267.3|8275.5|8272.7|8283.5|8280.3|8267.5|8264.3|525
1690268700000|2023-07-25 07:05:00|8275.1|8272.3|8276|8273.2|8278|8274.7|8269|8265.7|585
1690269000000|2023-07-25 07:10:00|8276.5|8272.7|8275|8272.2|8278.5|8275.3|8260.8|8257.6|898
1690269300000|2023-07-25 07:15:00|8275.4|8271.6|8272.4|8269.6|8280|8276.7|8270|8266.6|513
1690269600000|2023-07-25 07:20:00|8273|8269.2|8253.4|8250.6|8273|8269.2|8252.5|8249.2|745
1690269900000|2023-07-25 07:25:00|8253|8250.2|8253.8|8250|8257|8253.7|8247|8243.2|726
1690270200000|2023-07-25 07:30:00|8253.4|8250.6|8254.5|8250.7|8257.8|8254.2|8251|8248.1|606
1690270500000|2023-07-25 07:35:00|8253.9|8251.1|8240.2|8237.4|8253.9|8251.1|8239.8|8236.6|877
1690270800000|2023-07-25 07:40:00|8239.8|8237|8242.2|8239.4|8244.2|8241|8237.2|8233.4|309
1690271100000|2023-07-25 07:45:00|8242.6|8238.8|8245.2|8242.4|8250.2|8247|8236.8|8233.6|691
1690271400000|2023-07-25 07:50:00|8244.8|8242|8239.8|8236|8245.4|8242.6|8236.8|8233.4|371
1690271700000|2023-07-25 07:55:00|8239.6|8236.8|8234.6|8231.8|8241.8|8238.8|8230.6|8227.4|579
1690272000000|2023-07-25 08:00:00|8234.2|8231.4|8240.8|8238|8241.2|8238|8227.8|8224.6|946
1690272300000|2023-07-25 08:05:00|8240.4|8236.6|8242.1|8238.3|8242.1|8238.7|8227.8|8224.6|1919
1690272600000|2023-07-25 08:10:00|8241.5|8238.7|8238.9|8235.1|8242.4|8239.3|8232.1|8229.3|755
1690272900000|2023-07-25 08:15:00|8237.9|8234.7|8252.2|8248.4|8252.6|8248.9|8232.1|8228.7|1775
1690273200000|2023-07-25 08:20:00|8251.6|8248.8|8252.2|8249.4|8252.2|8249.4|8242.6|8239.4|1239
1690273500000|2023-07-25 08:25:00|8251.2|8248.4|8251.2|8247.4|8255.6|8252.4|8244.2|8241.4|3433
1690273800000|2023-07-25 08:30:00|8250.2|8248.4|8224.1|8221.3|8254.2|8251.4|8224.1|8221.3|2736
1690274100000|2023-07-25 08:35:00|8224.6|8220.8|8210.9|8208.1|8226.2|8222.8|8200.1|8196.8|1447
1690274400000|2023-07-25 08:40:00|8210.5|8207.7|8215.6|8212.8|8219.1|8215.4|8208.9|8206.1|1219
1690274700000|2023-07-25 08:45:00|8215.2|8212.4|8219.1|8215.3|8221.5|8218.1|8215.2|8211.8|1007
1690275000000|2023-07-25 08:50:00|8218.5|8215.7|8221|8218.2|8226.9|8223.7|8215.9|8212.7|640
1690275300000|2023-07-25 08:55:00|8221.5|8218.7|8231.9|8229.1|8232.5|8229.1|8219.5|8216.2|752
1690275600000|2023-07-25 09:00:00|8231.5|8228.7|8224|8220.2|8236|8232.7|8221|8217.8|739
1690275900000|2023-07-25 09:05:00|8223.5|8220.7|8224.9|8222.1|8229.9|8227.1|8222.9|8219.7|707
1690276200000|2023-07-25 09:10:00|8225.3|8222.5|8223.5|8220.7|8226.9|8223.5|8220.9|8217.7|911
1690276500000|2023-07-25 09:15:00|8223.9|8221.1|8237.5|8234.7|8239.5|8236.2|8223.5|8219.7|962
1690276800000|2023-07-25 09:20:00|8237.9|8235.1|8238|8234.2|8242|8238.8|8229|8226.1|1858
1690277100000|2023-07-25 09:25:00|8237.5|8234.7|8239.5|8236.7|8241|8237.7|8230.5|8227.2|627
1690277400000|2023-07-25 09:30:00|8239.9|8237.1|8248|8244.2|8252|8248.2|8238|8234.7|1095
1690277700000|2023-07-25 09:35:00|8247|8245.2|8252.6|8249.8|8254.6|8251.8|8243|8240.2|1455
1690278000000|2023-07-25 09:40:00|8252.2|8248.8|8246.6|8242.8|8253.6|8250.8|8244.6|8241.4|410
1690278300000|2023-07-25 09:45:00|8246.2|8242.4|8245.2|8242.4|8250.6|8247.4|8244.7|8241.9|184
1690278600000|2023-07-25 09:50:00|8246.2|8243.4|8241.2|8238.4|8246.6|8243.4|8239.2|8235.9|514
1690278900000|2023-07-25 09:55:00|8241.7|8237.9|8234.7|8231.9|8244.7|8241.9|8233.2|8229.4|431
1690279200000|2023-07-25 10:00:00|8235.7|8232.5|8236.2|8232.4|8237.7|8234.4|8231.3|8228.5|447
1690279500000|2023-07-25 10:05:00|8235.7|8231.9|8244.1|8241.3|8245.6|8241.9|8234.1|8230.9|276
1690279800000|2023-07-25 10:10:00|8243.7|8240.9|8249.7|8246.9|8255.3|8251.9|8243.3|8239.9|322
1690280100000|2023-07-25 10:15:00|8250.7|8247.4|8253.1|8250.3|8253.7|8250.8|8247.6|8244.3|528
1690280400000|2023-07-25 10:20:00|8252.7|8248.9|8248.1|8244.3|8253.1|8250.3|8246.1|8242.3|540
1690280700000|2023-07-25 10:25:00|8247.7|8244.9|8248.1|8245.3|8252.1|8249.3|8246.1|8242.9|325
1690281000000|2023-07-25 10:30:00|8248.3|8245.5|8260.7|8256.9|8263.7|8260.5|8248.3|8245.5|573
1690281300000|2023-07-25 10:35:00|8260.1|8257.3|8265.1|8262.3|8267.7|8263.9|8257.7|8254.5|684
1690281600000|2023-07-25 10:40:00|8264.7|8261.9|8260.7|8257.9|8267.1|8264.3|8260.1|8256.9|219
1690281900000|2023-07-25 10:45:00|8261.1|8258.3|8262.2|8259.4|8266.1|8262.7|8261.1|8258.3|554
1690282200000|2023-07-25 10:50:00|8261.3|8258.5|8258.1|8255.3|8265.1|8262.3|8255.7|8252.3|197
1690282500000|2023-07-25 10:55:00|8257.1|8254.3|8258.7|8255.9|8262.7|8259.9|8256.7|8253.3|360
1690282800000|2023-07-25 11:00:00|8259.1|8256.3|8266.1|8262.3|8266.1|8262.9|8254.1|8250.9|787
1690283100000|2023-07-25 11:05:00|8265.7|8261.9|8266.7|8263.9|8269.7|8266.3|8260.1|8256.9|117
1690283400000|2023-07-25 11:10:00|8267.1|8263.3|8270.7|8267.9|8271.1|8267.9|8266.7|8263.3|204
1690283700000|2023-07-25 11:15:00|8272.1|8268.3|8279.7|8275.9|8280.7|8277.4|8269.2|8266.4|968
1690284000000|2023-07-25 11:20:00|8280.1|8276.9|8274.1|8270.3|8280.1|8276.9|8270.1|8267.3|198
1690284300000|2023-07-25 11:25:00|8273.7|8269.9|8265.5|8261.7|8274.1|8270.9|8263|8259.7|698
1690284600000|2023-07-25 11:30:00|8265|8262.2|8261.7|8258.9|8271.1|8268.3|8261.5|8258.7|995
1690284900000|2023-07-25 11:35:00|8262.2|8258.4|8259.1|8255.3|8263.7|8260.3|8257.7|8254.3|99
1690285200000|2023-07-25 11:40:00|8258.7|8255.9|8249.1|8246.3|8259.1|8255.9|8246.1|8242.7|535
1690285500000|2023-07-25 11:45:00|8249.5|8246.7|8244.5|8240.7|8250.9|8247.7|8240.9|8237.7|302
1690285800000|2023-07-25 11:50:00|8243.9|8241.1|8249.5|8245.7|8252.1|8248.7|8242.1|8238.7|220
1690286100000|2023-07-25 11:55:00|8249.1|8245.3|8248.4|8245.6|8251.9|8248.7|8246.9|8243.7|346
1690286400000|2023-07-25 12:00:00|8247.9|8245.1|8239.1|8236.3|8251.9|8248.7|8236.9|8233.7|839
1690286700000|2023-07-25 12:05:00|8239.5|8236.7|8253.1|8250.3|8258.1|8255.3|8238.9|8236.1|1354
1690287000000|2023-07-25 12:10:00|8253.5|8249.7|8248.6|8244.8|8253.5|8250.3|8245.1|8242.3|296
1690287300000|2023-07-25 12:15:00|8247.6|8244.4|8252.8|8250|8255.8|8252.4|8246.2|8242.8|1555
1690287600000|2023-07-25 12:20:00|8253.2|8250.4|8242.6|8238.8|8253.2|8250.4|8239.6|8236.8|249
1690287900000|2023-07-25 12:25:00|8241.6|8239.3|8237.6|8233.8|8246.6|8243.4|8237.1|8233.8|1232
1690288200000|2023-07-25 12:30:00|8237.1|8234.3|8231.1|8228.3|8239.2|8236.3|8226.9|8223.2|688
1690288500000|2023-07-25 12:35:00|8231.5|8228.7|8232.5|8229.7|8236.5|8233.3|8229.5|8226.3|203
1690288800000|2023-07-25 12:40:00|8232|8229.2|8231.5|8228.7|8234.5|8231.2|8226|8223.1|214
1690289100000|2023-07-25 12:45:00|8231.9|8228.1|8228.5|8224.7|8233.5|8230.2|8225.6|8222|1242
1690289400000|2023-07-25 12:50:00|8227.9|8225.1|8213|8210.2|8229.5|8226.1|8213|8210.2|2260
1690289700000|2023-07-25 12:55:00|8212|8209.2|8221|8218.2|8224.5|8221.2|8209|8206.2|855
1690290000000|2023-07-25 13:00:00|8220.5|8217.7|8223.6|8220.8|8231.6|8228.2|8215|8211.7|2672
1690290300000|2023-07-25 13:05:00|8224|8221.2|8221|8217.2|8227|8224.2|8210.6|8207.2|1061
1690290600000|2023-07-25 13:10:00|8220|8217.7|8216.5|8213.7|8230|8227.2|8209.5|8205.8|725
1690290900000|2023-07-25 13:15:00|8216|8213.2|8219.5|8216.7|8225|8221.2|8213|8209.7|533
1690291200000|2023-07-25 13:20:00|8220|8216.2|8230.9|8228.1|8233.5|8230.2|8219|8215.2|910
1690291500000|2023-07-25 13:25:00|8231.4|8227.6|8235.2|8232.4|8240.6|8237.2|8229|8225.6|2745
1690291800000|2023-07-25 13:30:00|8235.6|8231.8|8237.7|8234.9|8241.9|8239.1|8228|8225.2|777
1690292100000|2023-07-25 13:35:00|8238.6|8235.8|8239|8236.2|8245.6|8241.8|8224|8220.8|761
1690292400000|2023-07-25 13:40:00|8240|8235.8|8231.4|8228.6|8250.6|8247.2|8230|8226.6|2536
1690292700000|2023-07-25 13:45:00|8231.9|8229.1|8220.3|8217.5|8237.9|8234.6|8216.7|8212.9|3447
1690293000000|2023-07-25 13:50:00|8219.3|8216.5|8235|8231.2|8235.9|8232.6|8217.3|8213.9|1954
1690293300000|2023-07-25 13:55:00|8235.4|8231.6|8239.9|8236.1|8244.3|8241.1|8234.9|8231.6|326
1690293600000|2023-07-25 14:00:00|8239.4|8235.6|8244.3|8241.5|8257.3|8254.1|8237.4|8234.1|1531
1690293900000|2023-07-25 14:05:00|8244.9|8241.1|8245.9|8242.1|8258.3|8254.9|8241.9|8238.5|853
1690294200000|2023-07-25 14:10:00|8245.4|8241.6|8251.8|8249|8258.4|8255.2|8244.9|8241.6|1024
1690294500000|2023-07-25 14:15:00|8252.8|8250|8261|8258.2|8265|8262.2|8250.4|8247.6|1394
1690294800000|2023-07-25 14:20:00|8262|8258.6|8288.1|8285.3|8290.6|8287.3|8261.4|8258.6|1393
1690295100000|2023-07-25 14:25:00|8288.6|8285.8|8292.5|8288.7|8293.5|8290.7|8282|8279.1|1098
1690295400000|2023-07-25 14:30:00|8293|8289.7|8295|8291.2|8302.5|8299.2|8288.1|8284.9|1969
1690295700000|2023-07-25 14:35:00|8295.5|8292.2|8270.4|8266.6|8298.5|8295.2|8269.4|8266|1360
1690296000000|2023-07-25 14:40:00|8270.3|8266.5|8284|8281.2|8285.4|8282|8269.4|8265.6|577
1690296300000|2023-07-25 14:45:00|8283|8280.2|8301|8298.2|8302|8298.7|8279.5|8276.6|1318
1690296600000|2023-07-25 14:50:00|8301.1|8297.3|8285|8282.2|8306.8|8304|8284|8281.2|1266
1690296900000|2023-07-25 14:55:00|8284.5|8281.7|8273|8270.2|8287.5|8283.7|8271.5|8267.7|972
1690297200000|2023-07-25 15:00:00|8273.5|8269.7|8280|8277.2|8281.1|8277.7|8271.1|8268.3|1699
1690297500000|2023-07-25 15:05:00|8279.5|8276.7|8283.5|8280.7|8284.5|8281.3|8270.5|8267.7|1720
1690297800000|2023-07-25 15:10:00|8284.1|8280.3|8302.2|8298.4|8304.4|8301.6|8276.7|8273.9|3137
1690298100000|2023-07-25 15:15:00|8301.8|8299|8285.8|8283|8301.8|8299|8283.2|8280.4|1291
1690298400000|2023-07-25 15:20:00|8286.2|8282.4|8291.2|8288.4|8293.7|8289.9|8279.2|8276.3|2305
1690298700000|2023-07-25 15:25:00|8290.2|8287.4|8275.9|8273.1|8293.2|8290.4|8275.1|8271.8|4216
1690299000000|2023-07-25 15:30:00|8276.2|8273.4|8299.6|8296.8|8302.6|8299.8|8273.5|8270.1|2922
1690299300000|2023-07-25 15:35:00|8300.1|8296.3|8312.9|8310.1|8326.9|8321.6|8299.1|8295.8|5822
1690299600000|2023-07-25 15:40:00|8313.3|8310.5|8322.6|8318.8|8333.2|8329.4|8308.5|8305.1|7192
1690299900000|2023-07-25 15:45:00|8322.2|8319.4|8329.9|8326.1|8334.4|8331.5|8316.6|8313.7|4173
1690300200000|2023-07-25 15:50:00|8329.5|8326.7|8331.3|8328.5|8332.8|8330|8319.3|8315.5|1124
1690300500000|2023-07-25 15:55:00|8330.8|8327.5|8327.9|8325.1|8334.3|8330.5|8324.3|8321.1|1406
1690300800000|2023-07-25 16:00:00|8328.3|8324.5|8326|8323.2|8334.5|8331.2|8325.9|8322.7|705
1690301100000|2023-07-25 16:05:00|8326.5|8323.7|8325.7|8322.9|8330.5|8327.1|8318.9|8316.1|883
1690301400000|2023-07-25 16:10:00|8323.3|8320.5|8321.3|8317.5|8323.3|8320.5|8316.7|8313.5|509
1690301700000|2023-07-25 16:15:00|8320.9|8317.1|8309.9|8307.1|8320.9|8317.5|8307.3|8303.9|911
1690302000000|2023-07-25 16:20:00|8310.3|8307.5|8307.3|8304.5|8313.3|8309.9|8301.7|8298.4|2683
1690302300000|2023-07-25 16:25:00|8307.7|8303.9|8312.3|8309.5|8312.7|8309.9|8305.2|8301.9|969
1690302600000|2023-07-25 16:30:00|8312.7|8308.9|8306.4|8302.6|8312.7|8309.4|8298.9|8295.9|1368
1690302900000|2023-07-25 16:35:00|8307.3|8303.5|8310.4|8307.6|8314.4|8311.2|8301.9|8299.1|1042
1690303200000|2023-07-25 16:40:00|8311.4|8308.1|8319.3|8316.5|8319.9|8316.6|8310.9|8307.6|356
1690303500000|2023-07-25 16:45:00|8318.4|8315.6|8323.8|8320|8326.4|8323.2|8316.4|8313.6|913
1690303800000|2023-07-25 16:50:00|8323.4|8320.6|8318.8|8316|8324.8|8321|8312.8|8309|251
1690304100000|2023-07-25 16:55:00|8319.4|8315.6|8309.3|8305.5|8321.8|8318.5|8307.8|8304.6|880
1690304400000|2023-07-25 17:00:00|8308.8|8305|8311.3|8308.5|8316.8|8313|8307.4|8304|718
1690304700000|2023-07-25 17:05:00|8310.8|8308|8318|8314.2|8319.4|8316|8310.8|8308|877
1690305000000|2023-07-25 17:10:00|8318.4|8314.6|8325.4|8322.6|8327.8|8325|8316|8312.6|664
1690305300000|2023-07-25 17:15:00|8325|8321.6|8335.1|8332.3|8337.7|8334.3|8324.4|8321.6|3003
1690305600000|2023-07-25 17:20:00|8334.7|8331.9|8328.5|8325.7|8336.7|8333.3|8327|8323.7|848
1690305900000|2023-07-25 17:25:00|8329|8326.2|8323.5|8320.7|8329.5|8326.3|8323.1|8319.7|201
1690306200000|2023-07-25 17:30:00|8324.5|8321.2|8324.1|8320.3|8326.5|8323.3|8320|8316.7|729
1690306500000|2023-07-25 17:35:00|8323.5|8320.7|8331.6|8327.8|8332.6|8329.8|8323|8319.7|296
1690306800000|2023-07-25 17:40:00|8332.1|8328.3|8341.1|8338.3|8345.6|8342.4|8330.1|8326.8|1446
1690307100000|2023-07-25 17:45:00|8341.6|8337.8|8339.6|8336.8|8344.6|8341.3|8338.1|8334.8|731
1690307400000|2023-07-25 17:50:00|8340.1|8337.3|8347.6|8343.8|8350.2|8347.4|8339.1|8336.3|1039
1690307700000|2023-07-25 17:55:00|8348.1|8344.8|8350.2|8346.4|8352.6|8349.4|8346.6|8343.3|1795
1690308000000|2023-07-25 18:00:00|8349.8|8346|8343.3|8340.5|8350.2|8347.4|8339.3|8336.5|539
1690308300000|2023-07-25 18:05:00|8343.8|8340|8346.3|8342.5|8348.8|8346|8339.2|8335.5|873
1690308600000|2023-07-25 18:10:00|8346.8|8343|8346.2|8343.4|8353.8|8350.5|8345.2|8342|1039
1690308900000|2023-07-25 18:15:00|8346.8|8343|8346.2|8343.4|8353.8|8350.4|8343.3|8340|654
1690309200000|2023-07-25 18:20:00|8347.2|8344.4|8343.2|8340.4|8348.3|8345.4|8341.3|8337.9|1084
1690309500000|2023-07-25 18:25:00|8342.7|8339.9|8334.7|8330.9|8343.7|8340.9|8325.2|8321.8|4415
1690309800000|2023-07-25 18:30:00|8335.6|8331.8|8332|8329.2|8338.7|8335.8|8330|8326.8|1635
1690310100000|2023-07-25 18:35:00|8331.6|8328.8|8329|8326.2|8332.6|8329.2|8323|8319.8|937
1690310400000|2023-07-25 18:40:00|8330|8327.2|8330.2|8327.4|8332.7|8329.4|8327|8324.2|705
1690310700000|2023-07-25 18:45:00|8329.6|8326.4|8324.2|8321.4|8330.2|8327.4|8323.7|8320.4|324
1690311000000|2023-07-25 18:50:00|8324.3|8321.5|8323.7|8320.9|8328.7|8325.4|8322.2|8318.9|531
1690311300000|2023-07-25 18:55:00|8324.7|8321.8|8325.1|8322.3|8327.7|8324.4|8324.1|8320.9|67
1690311600000|2023-07-25 19:00:00|8325.6|8322.8|8325.1|8322.3|8326.1|8322.8|8323.1|8319.8|175
1690311900000|2023-07-25 19:05:00|8325.6|8321.8|8330.3|8327.5|8331.1|8328.3|8325.1|8321.8|163
1690312200000|2023-07-25 19:10:00|8331.7|8327.9|8327.6|8324.8|8331.7|8328.3|8327.1|8324.3|188
1690312500000|2023-07-25 19:15:00|8327.1|8324.3|8327.6|8324.8|8329.1|8325.9|8326.1|8322.8|80
1690312800000|2023-07-25 19:20:00|8327.1|8324.3|8325.6|8322.8|8328.1|8324.3|8324.1|8321.3|277
1690313100000|2023-07-25 19:25:00|8325.1|8322.3|8325.1|8322.3|8326.1|8322.8|8324.7|8321.3|59
1690313400000|2023-07-25 19:30:00|8325|8322.2|8325.5|8322.7|8326|8322.8|8323|8319.8|151
1690313700000|2023-07-25 19:35:00|8325.1|8322.3|8324.1|8321.3|8326.5|8323.3|8323.5|8320.3|139
1690314000000|2023-07-25 19:40:00|8325.1|8322.3|8326.7|8323.9|8327.1|8323.9|8324.1|8321.3|164
1690314300000|2023-07-25 19:45:00|8326.5|8323.7|8328.7|8325.9|8330.5|8327.3|8326.1|8323.3|203
1690314600000|2023-07-25 19:50:00|8328.5|8325.7|8327.5|8323.7|8329.1|8325.7|8326.5|8323.3|88
1690314900000|2023-07-25 19:55:00|8327.1|8324.3|8326.5|8322.7|8328.4|8325.2|8325.1|8322.3|154
1690315200000|2023-07-25 20:00:00|8326.1|8323.3|8326|8322.2|8328|8324.7|8323.5|8320.2|44
1690315500000|2023-07-25 20:05:00|8325.5|8322.7|8326.1|8322.3|8327.5|8324.2|8324.1|8320.9|60
1690315800000|2023-07-25 20:10:00|8325.5|8322.7|8325.6|8321.8|8326.1|8322.7|8323.1|8319.9|59
1690316100000|2023-07-25 20:15:00|8326.1|8322.3|8327.1|8324.3|8329.1|8325.8|8325.2|8322.3|56
1690316400000|2023-07-25 20:20:00|8327.6|8324.8|8326.1|8323.3|8331.1|8327.3|8326.1|8322.8|125
1690316700000|2023-07-25 20:25:00|8325.6|8322.3|8329.1|8321.3|8329.1|8324.3|8324.6|8321.3|232
1690317000000|2023-07-25 20:30:00|8328.6|8320.8|8301.9|8298.1|8331.1|8327.3|8301.5|8298.1|484
1690317300000|2023-07-25 20:35:00|8301.1|8297.3|8308.9|8305.1|8310.9|8307.7|8299.1|8295.3|225
1690317600000|2023-07-25 20:40:00|8309.9|8306.1|8302.9|8300.1|8311.9|8308.7|8302.9|8300.1|112
1690317900000|2023-07-25 20:45:00|8303.8|8300|8304.9|8302.1|8307.9|8304.7|8301.9|8298.7|268
1690318200000|2023-07-25 20:50:00|8305.4|8301.6|8295.9|8293.1|8306.4|8303.1|8295.9|8293.1|110
1690318500000|2023-07-25 20:55:00|8296.9|8294.1|8296|8292.2|8299.5|8294.7|8293.5|8288.7|257
1690318800000|2023-07-25 21:00:00|8298|8290.2|8303|8295.2|8303|8295.2|8296.4|8290.2|73
1690319100000|2023-07-25 21:05:00|8303.5|8295.7|8305|8297.2|8305|8297.2|8303.5|8295.7|1
1690320300000|2023-07-25 21:25:00|8305.1|8297.3|8309|8301.2|8309|8303.2|8304.1|8297.3|4
1690320600000|2023-07-25 21:30:00|8309.5|8301.7|8310.4|8302.6|8310.4|8302.6|8309.5|8301.7|7
1690320900000|2023-07-25 21:35:00|8310|8302.2|8310|8302.2|8310|8302.2|8310|8302.2|0
1690321200000|2023-07-25 21:40:00|8309.9|8302.1|8309.9|8302.1|8309.9|8302.1|8309.9|8302.1|0
1690321800000|2023-07-25 21:50:00|||||||||1
1690322100000|2023-07-25 21:55:00|8306.4|8302.6|8296.9|8289.1|8308.2|8302.7|8295.9|8288.6|29
1690329600000|2023-07-26 00:00:00|8297.8|8294|8293.8|8290|8299.3|8295.5|8292.3|8289|99
1690329900000|2023-07-26 00:05:00|8294.3|8290.5|8296.7|8292.9|8296.7|8292.9|8290.3|8286.5|13
1690330200000|2023-07-26 00:10:00|8296.3|8292.5|8300.7|8296.9|8301.8|8298.9|8296.3|8292.5|5
1690330500000|2023-07-26 00:15:00|8300.3|8296.5|8298.8|8295|8301.3|8297.9|8298.7|8294.9|2
1690330800000|2023-07-26 00:20:00|8298.7|8294.9|8298.7|8294.9|8301.3|8297.5|8298.3|8294.5|0
1690331100000|2023-07-26 00:25:00|8299.3|8295.5|8303.9|8300.1|8304.3|8300.5|8295.8|8292|40
1690331400000|2023-07-26 00:30:00|8304.2|8300.4|8300.9|8297.1|8306.9|8303.1|8300.8|8297|41
1690331700000|2023-07-26 00:35:00|8299.7|8296.9|8297.8|8294|8303.7|8299.9|8297.7|8293.9|154
1690332000000|2023-07-26 00:40:00|8295.7|8291.9|8292.6|8288.8|8295.7|8291.9|8290.6|8286.8|78
1690332300000|2023-07-26 00:45:00|8291.6|8287.8|8289.3|8285.5|8292.2|8288.8|8287.2|8283.4|38
1690332600000|2023-07-26 00:50:00|8291.2|8287.4|8290.3|8286.5|8291.8|8288|8288.8|8285|17
1690332900000|2023-07-26 00:55:00|8289.3|8285.5|8294.3|8290.5|8294.7|8291.3|8289.3|8285.5|7
1690333200000|2023-07-26 01:00:00|8293.7|8289.9|8298.3|8294.5|8301.3|8297.5|8290.8|8287|96
1690333500000|2023-07-26 01:05:00|8298.8|8295|8296.7|8292.9|8302.7|8299.5|8295.7|8291.9|73
1690333800000|2023-07-26 01:10:00|8295.7|8292.3|8298.1|8294.3|8302.7|8298.9|8295.7|8292.3|32
1690334100000|2023-07-26 01:15:00|8297.7|8293.9|8292.8|8289|8298.8|8295|8290.7|8286.9|37
1690334400000|2023-07-26 01:20:00|8293.3|8290.5|8288.8|8285|8295.8|8292|8287.4|8283.9|8
1690334700000|2023-07-26 01:25:00|8288.7|8284.9|8285.7|8281.9|8290.8|8287|8284.7|8280.9|101
1690335000000|2023-07-26 01:30:00|8285.1|8282.3|8288.9|8285.1|8289.9|8286.1|8279.8|8277|62
1690335300000|2023-07-26 01:35:00|8289.4|8285.6|8291.2|8288.4|8291.7|8288.4|8285.2|8281.6|47
1690335600000|2023-07-26 01:40:00|8291.8|8288|8290.8|8287|8297.8|8294.4|8289.8|8286|53
1690335900000|2023-07-26 01:45:00|8291.2|8288|8298.8|8295|8298.8|8295|8288.2|8284.4|22
1690336200000|2023-07-26 01:50:00|8299.7|8295.9|8296.8|8293|8300.8|8297.4|8295.8|8292|195
1690336500000|2023-07-26 01:55:00|8296.7|8292.9|8307.8|8304|8309.7|8305.9|8296.7|8292.9|52
1690336800000|2023-07-26 02:00:00|8307.7|8303.9|8304.2|8300.4|8307.8|8304|8301.2|8297.4|10
1690337100000|2023-07-26 02:05:00|8303.7|8299.9|8299.7|8295.9|8304.2|8300.4|8297.6|8294.8|16
1690337400000|2023-07-26 02:10:00|8299.6|8295.8|8296.2|8292.4|8299.6|8295.8|8294.6|8290.8|11
1690337700000|2023-07-26 02:15:00|8295.2|8292|8294.2|8290.4|8298.2|8294.8|8294.2|8290.4|47
1690338000000|2023-07-26 02:20:00|8294.6|8290.8|8295.6|8291.8|8296.2|8292.4|8294.2|8290.8|87
1690338300000|2023-07-26 02:25:00|8295.2|8291.4|8294.3|8290.5|8296.2|8292.4|8293.2|8289.4|108
1690338600000|2023-07-26 02:30:00|8293.8|8291|8293.7|8289.9|8300.8|8297|8293.7|8289.9|37
1690338900000|2023-07-26 02:35:00|8293.2|8289.4|8291.9|8288.1|8293.3|8289.5|8288.3|8284.5|47
1690339200000|2023-07-26 02:40:00|8292.3|8288.5|8300.9|8297.1|8301.4|8297.6|8292.3|8288.5|154
1690339500000|2023-07-26 02:45:00|8299.9|8296.1|8303.9|8300.1|8304|8300.5|8299.9|8296.1|191
1690339800000|2023-07-26 02:50:00|8303.4|8300.6|8300.9|8297.1|8305.9|8302.5|8298.9|8295.5|150
1690340100000|2023-07-26 02:55:00|8299.9|8296.6|8302.4|8298.6|8303.3|8300.1|8298.9|8295.6|6
1690340400000|2023-07-26 03:00:00|8301.9|8298.1|8303.8|8300|8304.8|8301|8299.4|8296.1|17
1690340700000|2023-07-26 03:05:00|8302.8|8299.5|8303.4|8299.6|8304.4|8301|8301.8|8298|0
1690341000000|2023-07-26 03:10:00|8303.5|8299.7|8302.9|8299.1|8305.8|8303|8302.9|8299.1|4
1690341300000|2023-07-26 03:15:00|8302.4|8298.6|8298.8|8295|8307.5|8303.7|8296|8292.7|565
1690341600000|2023-07-26 03:20:00|8297.8|8294.2|8290.8|8287|8299.8|8296|8286.8|8284|39
1690341900000|2023-07-26 03:25:00|8290|8286.2|8290.9|8287.1|8293.9|8290.1|8288.8|8285|154
1690342200000|2023-07-26 03:30:00|8291.4|8287.6|8294.9|8291.1|8296.9|8293.1|8291.4|8287.6|42
1690342500000|2023-07-26 03:35:00|8294.8|8291|8294.4|8290.6|8296.4|8292.6|8294.4|8290.6|3
1690342800000|2023-07-26 03:40:00|8293.9|8290.1|8293.9|8290.1|8293.9|8290.6|8291.9|8288.1|1
1690343100000|2023-07-26 03:45:00|8293.4|8289.6|8293.9|8290.1|8294.9|8291.1|8292.9|8289.1|6
1690343400000|2023-07-26 03:50:00|8293.8|8290|8295.9|8292.1|8297.4|8293.6|8293.4|8289.6|5
1690343700000|2023-07-26 03:55:00|8296.4|8292.6|8295.4|8292.6|8296.9|8293.1|8294.9|8291.7|5
1690344000000|2023-07-26 04:00:00|8295.9|8292.1|8294.9|8291.1|8296.4|8292.6|8292.9|8289.1|34
1690344300000|2023-07-26 04:05:00|8295.9|8292.1|8297.9|8294.1|8297.9|8294.1|8295.9|8292.1|0
1690344600000|2023-07-26 04:10:00|8297.8|8294|8295.9|8292.1|8297.9|8294.1|8295.9|8292.1|22
1690344900000|2023-07-26 04:15:00|8296.3|8292.5|8298.9|8295.1|8300.8|8297.5|8296.3|8292.5|83
1690345200000|2023-07-26 04:20:00|8298.8|8295|8298.9|8296.1|8299.9|8296.5|8297.9|8294.1|3
1690345500000|2023-07-26 04:25:00|8299.3|8296.5|8299.9|8296.1|8300.8|8297.5|8298.3|8295.5|138
1690345800000|2023-07-26 04:30:00|8300.3|8296.5|8297.9|8294.1|8300.3|8296.5|8297.3|8294|6
1690346100000|2023-07-26 04:35:00|8297.3|8294.5|8297.3|8293.5|8297.9|8294.5|8294.3|8291.1|7
1690346400000|2023-07-26 04:40:00|8296.8|8293|8284.6|8280.8|8296.8|8293|8283.6|8280.4|948
1690346700000|2023-07-26 04:45:00|8285.6|8281.8|8285.8|8282|8287.2|8283.4|8284.6|8280.9|4
1690347000000|2023-07-26 04:50:00|8286.6|8282.8|8285.6|8281.8|8287.2|8283.7|8284.6|8281.4|69
1690347300000|2023-07-26 04:55:00|8286.2|8282.4|8286.2|8283.4|8287.6|8284.8|8283.7|8279.9|112
1690347600000|2023-07-26 05:00:00|8285.7|8282.9|8287.6|8283.8|8287.7|8284.9|8285.7|8281.9|7
1690347900000|2023-07-26 05:05:00|8287.2|8283.4|8285.7|8282.9|8287.6|8284.4|8283.7|8280.4|123
1690348200000|2023-07-26 05:10:00|8286.7|8281.9|8278|8274.2|8286.7|8282.9|8277|8273.3|427
1690348500000|2023-07-26 05:15:00|8277.6|8273.8|8278.6|8275.8|8280|8276.8|8277.6|8273.8|77
1690348800000|2023-07-26 05:20:00|8278.2|8275.4|8278.6|8274.8|8280.6|8276.8|8277.7|8274.4|7
1690349100000|2023-07-26 05:25:00|8277.6|8274.4|8279.6|8276.8|8281.5|8278.2|8277.6|8274.4|45
1690349400000|2023-07-26 05:30:00|8278.6|8275.8|8280.6|8277.8|8281.5|8278.7|8277.2|8274.4|121
1690349700000|2023-07-26 05:35:00|8279.6|8276.8|8279.6|8275.8|8281|8277.8|8277.1|8273.3|20
1690350000000|2023-07-26 05:40:00|8279.7|8275.9|8277.6|8273.8|8280.6|8277.8|8276.1|8272.8|73
1690350300000|2023-07-26 05:45:00|8278.1|8274.8|8284.6|8280.8|8286.1|8282.8|8278.1|8274.3|24
1690350600000|2023-07-26 05:50:00|8284.1|8280.3|8283.6|8279.8|8284.6|8280.8|8280.6|8276.8|11
1690350900000|2023-07-26 05:55:00|8283|8280.2|8282.6|8278.8|8284.6|8281.2|8280.1|8276.8|5
1690351200000|2023-07-26 06:00:00|8282.1|8278.3|8284.6|8280.8|8287.1|8284.3|8281.1|8277.3|63
1690351500000|2023-07-26 06:05:00|8283.6|8279.8|8286.1|8282.3|8287.1|8283.8|8281.1|8277.4|227
1690351800000|2023-07-26 06:10:00|8286.6|8282.8|8294.7|8290.9|8295.1|8291.3|8286.1|8282.3|61
1690352100000|2023-07-26 06:15:00|8295.1|8291.3|8290.1|8286.3|8297.6|8294.8|8289.6|8285.8|83
1690352400000|2023-07-26 06:20:00|8290.2|8286.4|8292.7|8288.9|8294.2|8290.4|8286.7|8283.3|191
1690352700000|2023-07-26 06:25:00|8292.2|8289.9|8297.7|8293.9|8298.2|8294.4|8292.2|8288.4|47
1690353000000|2023-07-26 06:30:00|8297.2|8293.4|8295.2|8291.4|8298.8|8295.4|8294.2|8290.4|30
1690353300000|2023-07-26 06:35:00|8295.7|8291.9|8292.2|8288.4|8296.2|8292.4|8289.2|8286.4|167
1690353600000|2023-07-26 06:40:00|8292.7|8288.9|8294.2|8290.4|8294.2|8290.9|8289.7|8285.9|344
1690353900000|2023-07-26 06:45:00|8294.6|8291.8|8289.2|8286.4|8298.2|8294.4|8289.2|8286.4|179
1690354200000|2023-07-26 06:50:00|8289.8|8286|8293.8|8291|8297.2|8293.8|8289.8|8286|84
1690354500000|2023-07-26 06:55:00|8294.2|8290.4|8292.2|8288.4|8296.8|8293|8291.8|8288.4|82
1690354800000|2023-07-26 07:00:00|8290.8|8288|8300.3|8296.5|8301.7|8298|8290.2|8286.4|185
1690355100000|2023-07-26 07:05:00|8300.7|8296.9|8302.7|8299.9|8304.2|8300.8|8296.7|8293.4|348
1690355400000|2023-07-26 07:10:00|8303.2|8300.4|8301.7|8297.9|8306.1|8302.8|8297.2|8293.4|187
1690355700000|2023-07-26 07:15:00|8301.6|8297.8|8301.2|8297.4|8310.7|8307.8|8299.7|8296.9|505
1690356000000|2023-07-26 07:20:00|8301.1|8297.3|8308.6|8305.8|8311.2|8307.8|8296.3|8292.5|142
1690356300000|2023-07-26 07:25:00|8309.2|8305.4|8319|8316.2|8321.4|8318.2|8309.2|8305.4|1329
1690356600000|2023-07-26 07:30:00|8319.5|8315.7|8323|8319.2|8324.5|8321.2|8318.1|8314.8|1191
1690356900000|2023-07-26 07:35:00|8322.5|8318.7|8318.9|8315.1|8328|8324.2|8317.4|8314.6|277
1690357200000|2023-07-26 07:40:00|8318.4|8314.6|8316.2|8312.4|8324.4|8320.6|8311.3|8307.9|612
1690357500000|2023-07-26 07:45:00|8315.3|8311.5|8315.7|8311.9|8319.3|8315.5|8312.7|8309|328
1690357800000|2023-07-26 07:50:00|8315.3|8311.5|8317.7|8313.9|8325.3|8321.5|8314.3|8310.6|444
1690358100000|2023-07-26 07:55:00|8317.3|8313.5|8318.3|8314.5|8322.3|8318.5|8311.6|8308.3|966
1690358400000|2023-07-26 08:00:00|8317.3|8315|8311.7|8307.9|8321.3|8317.9|8310.7|8306.9|320
1690358700000|2023-07-26 08:05:00|8311.3|8307.5|8298.2|8294.4|8313.3|8309.9|8295.8|8292.4|211
1690359000000|2023-07-26 08:10:00|8298.1|8294.3|8306.9|8304.1|8312.1|8309|8297.2|8293.9|1095
1690359300000|2023-07-26 08:15:00|8307.9|8304.6|8307.9|8304.1|8319.5|8316.1|8306.4|8302.6|634
1690359600000|2023-07-26 08:20:00|8307.8|8305|8293.4|8289.6|8316.1|8312.3|8291.8|8288|1650
1690359900000|2023-07-26 08:25:00|8293.8|8290|8276.3|8272.5|8295.2|8292|8273.8|8270.5|2751
1690360200000|2023-07-26 08:30:00|8277.3|8273.5|8280.4|8276.6|8297.3|8293.5|8275.8|8272.5|2482
1690360500000|2023-07-26 08:35:00|8280.8|8277|8292.3|8288.5|8294.3|8290.5|8280.3|8276.5|558
1690360800000|2023-07-26 08:40:00|8292.2|8288.4|8289.6|8285.8|8293.8|8290|8284.3|8280.5|375
1690361100000|2023-07-26 08:45:00|8291.3|8287.5|8296.3|8292.5|8302.3|8298.5|8289.3|8285.5|643
1690361400000|2023-07-26 08:50:00|8295.8|8293|8290.3|8286.5|8299.2|8296|8289.8|8286|175
1690361700000|2023-07-26 08:55:00|8289.9|8286.1|8285.3|8281.5|8292.3|8289|8282.3|8278.5|582
1690362000000|2023-07-26 09:00:00|8285.8|8282|8285.2|8281.4|8288.3|8285|8278.8|8275.4|497
1690362300000|2023-07-26 09:05:00|8284.8|8281|8270.6|8267.8|8284.8|8281|8270.2|8266.4|287
1690362600000|2023-07-26 09:10:00|8271.1|8267.3|8281.2|8277.4|8284.7|8280.9|8268.7|8265.4|438
1690362900000|2023-07-26 09:15:00|8280.2|8276.4|8285.7|8281.9|8287.7|8283.9|8278.7|8274.9|369
1690363200000|2023-07-26 09:20:00|8285.6|8281.8|8282.6|8278.8|8285.7|8282.4|8276.7|8273.9|174
1690363500000|2023-07-26 09:25:00|8282.2|8278.4|8271.6|8267.8|8282.2|8278.4|8269.2|8265.4|1410
1690363800000|2023-07-26 09:30:00|8272.1|8268.3|8271.6|8268.8|8273.6|8269.8|8263.6|8260.4|737
1690364100000|2023-07-26 09:35:00|8272.1|8268.3|8269.1|8265.3|8276|8272.2|8266.6|8263.8|241
1690364400000|2023-07-26 09:40:00|8269.5|8265.7|8267|8263.2|8272|8269.2|8265|8261.7|188
1690364700000|2023-07-26 09:45:00|8266.5|8262.7|8264.5|8260.7|8271|8267.8|8258.6|8255.8|328
1690365000000|2023-07-26 09:50:00|8264|8260.2|8258|8254.2|8265|8261.2|8256.6|8253.2|356
1690365300000|2023-07-26 09:55:00|8257.5|8254.7|8249.9|8246.1|8264|8260.2|8245.8|8242|5521
1690365600000|2023-07-26 10:00:00|8249.5|8246.7|8242.8|8239|8252.2|8249|8242.4|8238|407
1690365900000|2023-07-26 10:05:00|8243.4|8240|8250.9|8247.1|8255.4|8251.6|8242.4|8238.6|948
1690366200000|2023-07-26 10:10:00|8250.4|8246.6|8249.9|8246.1|8251.3|8248.1|8240.9|8237.5|741
1690366500000|2023-07-26 10:15:00|8249.3|8246.5|8247.8|8244|8256.9|8253.5|8247.2|8243.5|772
1690366800000|2023-07-26 10:20:00|8247.3|8243.5|8247.8|8244|8250.8|8247.4|8245.8|8242|123
1690367100000|2023-07-26 10:25:00|8248.8|8245|8246.7|8242.9|8251.2|8248|8245.8|8242.4|101
1690367400000|2023-07-26 10:30:00|8245.8|8242|8250.8|8247|8256.3|8253.4|8242.8|8240|449
1690367700000|2023-07-26 10:35:00|8250.3|8247.5|8244.8|8241|8251.8|8248.5|8244.3|8241|126
1690368000000|2023-07-26 10:40:00|8244.3|8241.5|8250.3|8246.5|8251.3|8247.5|8243.3|8240|585
1690368300000|2023-07-26 10:45:00|8249.8|8246|8254.3|8250.5|8257.3|8253.5|8249.8|8246|1004
1690368600000|2023-07-26 10:50:00|8253.9|8250.1|8250.9|8247.1|8254.9|8251.1|8249.3|8246|156
1690368900000|2023-07-26 10:55:00|8249.4|8246.6|8249.9|8247.1|8252.9|8249.6|8248.4|8245.1|107
1690369200000|2023-07-26 11:00:00|8250.4|8246.6|8244.7|8240.9|8251.3|8247.6|8239|8235.5|725
1690369500000|2023-07-26 11:05:00|8244.2|8240.4|8241.7|8238.9|8247.3|8243.5|8240.3|8237.4|737
1690369800000|2023-07-26 11:10:00|8241.3|8238.5|8239.2|8236.4|8245.7|8242.4|8238.3|8234.9|105
1690370100000|2023-07-26 11:15:00|8240.7|8236.9|8244.7|8240.9|8248.7|8244.9|8240.3|8236.5|90
1690370400000|2023-07-26 11:20:00|8244.2|8241.4|8245.3|8241.5|8246.3|8242.9|8240.3|8237|92
1690370700000|2023-07-26 11:25:00|8245.2|8241.4|8245.7|8241.9|8245.7|8242.5|8241.7|8237.9|248
1690371000000|2023-07-26 11:30:00|8244.7|8241.5|8242.7|8238.9|8249.2|8245.4|8239.3|8235.9|411
1690371300000|2023-07-26 11:35:00|8242.2|8238.4|8244.2|8240.4|8245.7|8242.4|8239.7|8235.9|82
1690371600000|2023-07-26 11:40:00|8244.7|8240.9|8242.7|8238.9|8245.7|8242.4|8241.3|8238|102
1690371900000|2023-07-26 11:45:00|8242.2|8239.4|8241.7|8237.9|8247.7|8244.4|8241.3|8237.9|190
1690372200000|2023-07-26 11:50:00|8241.3|8238.5|8235.1|8231.3|8241.7|8238.5|8228.2|8224.9|1564
1690372500000|2023-07-26 11:55:00|8235.6|8231.8|8231.6|8227.8|8235.6|8231.8|8227.6|8223.8|247
1690372800000|2023-07-26 12:00:00|8230.6|8227.3|8241.7|8237.9|8241.7|8237.9|8230|8226.8|1023
1690373100000|2023-07-26 12:05:00|8241.3|8238.5|8256.7|8252.9|8258.1|8254.3|8241.1|8237.9|667
1690373400000|2023-07-26 12:10:00|8256.2|8252.4|8260.7|8256.9|8263.7|8260.4|8254.7|8250.9|468
1690373700000|2023-07-26 12:15:00|8260.2|8256.4|8256.2|8253.4|8264.7|8261.3|8256.2|8252.4|390
1690374000000|2023-07-26 12:20:00|8256.7|8252.9|8257.7|8253.9|8259.2|8255.4|8252.2|8248.9|369
1690374300000|2023-07-26 12:25:00|8256.7|8252.9|8255.7|8251.9|8260.2|8256.9|8253.2|8249.9|131
1690374600000|2023-07-26 12:30:00|8254.7|8252.4|8235.6|8231.8|8259.7|8256.3|8232.1|8228.8|814
1690374900000|2023-07-26 12:35:00|8235.1|8232.3|8240.4|8237.6|8244.4|8241.1|8232|8228.6|680
1690375200000|2023-07-26 12:40:00|8240|8237.2|8248|8244.2|8249.5|8245.8|8238.4|8235.2|427
1690375500000|2023-07-26 12:45:00|8247.6|8243.8|8243.7|8239.9|8250|8247.2|8241.5|8237.9|186
1690375800000|2023-07-26 12:50:00|8244.5|8240.7|8243.5|8239.7|8245.5|8241.7|8237.5|8233.7|146
1690376100000|2023-07-26 12:55:00|8242.5|8239.3|8244.1|8241.3|8248.1|8244.3|8238.1|8234.7|693
1690376400000|2023-07-26 13:00:00|8245.5|8241.7|8257.5|8253.7|8259.1|8255.7|8241.1|8237.7|964
1690376700000|2023-07-26 13:05:00|8257.1|8253.3|8252|8248.2|8265.5|8262.2|8246|8242.2|1040
1690377000000|2023-07-26 13:10:00|8252.1|8248.3|8244|8240.2|8254.5|8251.2|8241.4|8237.6|449
1690377300000|2023-07-26 13:15:00|8244.4|8240.6|8256.4|8252.6|8256.4|8252.6|8238.9|8235.5|780
1690377600000|2023-07-26 13:20:00|8255.9|8253.1|8256.9|8253.1|8263.4|8260.2|8255.4|8251.6|540
1690377900000|2023-07-26 13:25:00|8257|8253.2|8266.8|8263|8267.3|8264.1|8255.4|8251.6|722
1690378200000|2023-07-26 13:30:00|8267.4|8264|8282.4|8278.6|8282.8|8280|8261.8|8258.6|1365
1690378500000|2023-07-26 13:35:00|8281.4|8277.6|8280.8|8277|8286|8282.3|8276|8272.7|951
1690378800000|2023-07-26 13:40:00|8280.4|8276.6|8283.9|8281.1|8288.4|8284.6|8269.9|8267.1|1034
1690379100000|2023-07-26 13:45:00|8284.4|8280.6|8298.6|8294.8|8303.1|8299.8|8280.9|8278.1|2290
1690379400000|2023-07-26 13:50:00|8298.1|8295.3|8294.6|8290.8|8298.1|8295.3|8287|8283.2|778
1690379700000|2023-07-26 13:55:00|8294.7|8290.9|8292.7|8288.9|8301.6|8298.2|8291.2|8287.4|1186
1690380000000|2023-07-26 14:00:00|8293.2|8289.4|8294.7|8290.9|8297|8293.2|8284.6|8281.2|714
1690380300000|2023-07-26 14:05:00|8295.6|8291.8|8303.1|8300.3|8306.6|8302.8|8291|8287.2|433
1690380600000|2023-07-26 14:10:00|8304.1|8300.8|8303.1|8299.3|8309.1|8305.8|8298.1|8294.8|410
1690380900000|2023-07-26 14:15:00|8303.6|8299.8|8308.6|8304.8|8311|8308.2|8297.1|8293.8|410
1690381200000|2023-07-26 14:20:00|8308.1|8305.3|8316.1|8312.3|8317|8313.3|8304.6|8300.9|1254
1690381500000|2023-07-26 14:25:00|8315.6|8312.8|8321.5|8313.7|8325|8320.8|8312.1|8308.8|1582
1690381800000|2023-07-26 14:30:00|8321.1|8313.3|8286.6|8282.8|8326.6|8320.7|8284.6|8280.8|2261
1690382100000|2023-07-26 14:35:00|8286.1|8282.3|8300.1|8297.3|8308.6|8304.8|8274.1|8270.8|1677
1690382400000|2023-07-26 14:40:00|8299.7|8296.9|8296.6|8292.8|8308.6|8304.8|8294.1|8290.3|1052
1690382700000|2023-07-26 14:45:00|8296.1|8292.3|8304.7|8300.9|8305.6|8302.3|8293.6|8290.3|1809
1690383000000|2023-07-26 14:50:00|8304.6|8300.8|8293.7|8289.9|8305.6|8302.3|8290.1|8287.3|1339
1690383300000|2023-07-26 14:55:00|8293.1|8289.3|8301.1|8298.3|8303.7|8300.4|8289.1|8285.7|979
1690383600000|2023-07-26 15:00:00|8301.5|8298.7|8311.8|8308|8311.8|8308.4|8295.1|8291.9|741
1690383900000|2023-07-26 15:05:00|8312.2|8309.4|8325.9|8322.1|8328.8|8325.4|8312.2|8309.4|1356
1690384200000|2023-07-26 15:10:00|8324.9|8321.1|8326.9|8323.1|8329.9|8326.5|8314.9|8311.1|1206
1690384500000|2023-07-26 15:15:00|8327.9|8324.1|8343|8339.2|8348.9|8345.6|8325|8321.2|1401
1690384800000|2023-07-26 15:20:00|8343.8|8340|8327.8|8324|8345.4|8342.6|8323.8|8320|1487
1690385100000|2023-07-26 15:25:00|8327.3|8323.5|8334.8|8331|8342.8|8339|8323.7|8320.8|3841
1690385400000|2023-07-26 15:30:00|8333.9|8330.1|8303.5|8299.7|8336.8|8333.6|8303.5|8299.7|2296
1690385700000|2023-07-26 15:35:00|8304|8301.2|8307.5|8303.7|8313.5|8310.2|8301.1|8297.7|801
1690386000000|2023-07-26 15:40:00|8307.1|8304.3|8310.5|8306.7|8318.5|8315.3|8303.5|8299.7|1195
1690386300000|2023-07-26 15:45:00|8311.1|8307.3|8302.9|8300.1|8316.5|8312.7|8302.5|8298.7|492
1690386600000|2023-07-26 15:50:00|8302.5|8299.7|8293.8|8291|8303.1|8299.7|8283.3|8279.5|1662
1690386900000|2023-07-26 15:55:00|8293.7|8290.9|8267.2|8263.4|8293.7|8290.9|8263.8|8260|1693
1690387200000|2023-07-26 16:00:00|8266.3|8262.5|8266.3|8262.5|8276.7|8273.9|8258.3|8255|796
1690387500000|2023-07-26 16:05:00|8264.8|8262|8260.3|8256.5|8269.3|8265.9|8259.8|8256|516
1690387800000|2023-07-26 16:10:00|8259.8|8256|8265.9|8263.1|8274.5|8270.7|8257.8|8254|2116
1690388100000|2023-07-26 16:15:00|8267.4|8263.6|8263.9|8260.1|8271.9|8268.6|8263.8|8260|473
1690388400000|2023-07-26 16:20:00|8264.4|8260.6|8285|8281.2|8285.5|8281.7|8262.9|8259.6|764
1690388700000|2023-07-26 16:25:00|8285.5|8281.7|8282.1|8278.3|8295.6|8292.2|8280.1|8276.8|1538
1690389000000|2023-07-26 16:30:00|8282.6|8278.8|8272.6|8268.8|8284.1|8280.3|8271.6|8267.8|603
1690389300000|2023-07-26 16:35:00|8273|8269.2|8277.6|8273.8|8278|8274.8|8267.1|8263.8|484
1690389600000|2023-07-26 16:40:00|8277.7|8273.9|8276.6|8272.8|8285.6|8282.3|8270.1|8266.3|139
1690389900000|2023-07-26 16:45:00|8277.6|8273.8|8278.3|8274.5|8291.6|8288.2|8276.6|8272.8|1053
1690390200000|2023-07-26 16:50:00|8278.8|8275|8288.9|8285.1|8289.3|8286.1|8276.9|8273.5|1641
1690390500000|2023-07-26 16:55:00|8288.3|8284.5|8301.7|8297.9|8304.7|8301.3|8287|8284.1|1136
1690390800000|2023-07-26 17:00:00|8301.1|8298.3|8297|8293.2|8301.5|8298.7|8295.1|8291.7|578
1690391100000|2023-07-26 17:05:00|8296.5|8292.7|8299|8296.2|8299|8296.2|8286|8282.7|255
1690391400000|2023-07-26 17:10:00|8298.1|8295.3|8277.4|8273.6|8298.5|8295.3|8277.4|8273.6|856
1690391700000|2023-07-26 17:15:00|8276|8272.2|8274|8270.2|8279.3|8276.1|8272.9|8269.6|459
1690392000000|2023-07-26 17:20:00|8273.4|8270.6|8282.9|8279.1|8286.5|8283.6|8273.4|8270.2|404
1690392300000|2023-07-26 17:25:00|8283.4|8279.6|8273.4|8270.6|8284.9|8281.5|8273|8269.6|282
1690392600000|2023-07-26 17:30:00|8273.9|8271.1|8274.4|8270.6|8276.9|8273.1|8270|8267.1|242
1690392900000|2023-07-26 17:35:00|8274.9|8272.1|8260.4|8256.6|8277.4|8273.6|8258.8|8255|646
1690393200000|2023-07-26 17:40:00|8260.9|8257.1|8263.3|8259.5|8268.3|8265.1|8258.3|8255.1|429
1690393500000|2023-07-26 17:45:00|8262.9|8259.1|8267.3|8263.5|8272.4|8269|8262.7|8259.1|779
1690393800000|2023-07-26 17:50:00|8266.8|8263|8272.4|8268.6|8272.8|8270|8264.7|8260.9|388
1690394100000|2023-07-26 17:55:00|8272.3|8268.5|8271.9|8268.1|8276.4|8271.6|8263.8|8261|694
1690394400000|2023-07-26 18:00:00|8272|8268.2|8281.8|8278|8284.9|8281.1|8270.9|8266.6|708
1690394700000|2023-07-26 18:05:00|8281.4|8277.6|8282.4|8278.6|8285.4|8282.1|8250.9|8247.1|1554
1690395000000|2023-07-26 18:10:00|8281.8|8278|8272.3|8268.5|8281.8|8278|8267.3|8264|1221
1690395300000|2023-07-26 18:15:00|8271.3|8267.5|8270.7|8266.9|8277.3|8273.9|8268.3|8264.9|708
1690395600000|2023-07-26 18:20:00|8271.2|8267.9|8263.7|8260.9|8275.3|8272|8258.8|8255|1506
1690395900000|2023-07-26 18:25:00|8263.8|8261|8258.5|8255.7|8268.2|8264.8|8240.5|8237.3|4767
1690396200000|2023-07-26 18:30:00|8259.5|8255.3|8256.3|8252.5|8259.8|8256|8247|8243.8|3350
1690396500000|2023-07-26 18:35:00|8255.8|8253|8266.3|8262.5|8266.7|8263.5|8255.8|8253|2425
1690396800000|2023-07-26 18:40:00|8265.8|8262|8270.2|8266.4|8273.7|8270.4|8264.4|8261|679
1690397100000|2023-07-26 18:45:00|8269.7|8266.9|8264.3|8260.5|8274.6|8271.4|8254.7|8250.9|1513
1690397400000|2023-07-26 18:50:00|8263.3|8259.5|8264.3|8260.5|8269.7|8266.5|8261.3|8257.5|500
1690397700000|2023-07-26 18:55:00|8263.3|8259.5|8257.8|8254|8263.3|8259.5|8251.8|8248|417
1690398000000|2023-07-26 19:00:00|8258.3|8254.5|8268.4|8264.6|8268.4|8265|8257.3|8254|465
1690398300000|2023-07-26 19:05:00|8268.8|8265|8261.4|8258.6|8273.8|8270.5|8261.4|8258.5|641
1690398600000|2023-07-26 19:10:00|8261.7|8257.9|8261.7|8257.9|8267.8|8264.6|8257.8|8254|308
1690398900000|2023-07-26 19:15:00|8261.2|8258.4|8254.2|8251.4|8264.2|8261.4|8252.7|8249.4|407
1690399200000|2023-07-26 19:20:00|8254.6|8251.8|8256.2|8252.4|8256.7|8253.4|8252.7|8249.4|325
1690399500000|2023-07-26 19:25:00|8255.7|8251.9|8251.2|8248.4|8255.7|8252.4|8250.3|8246.9|205
1690399800000|2023-07-26 19:30:00|8250.3|8247.5|8252.1|8248.3|8255.5|8252.2|8243.7|8239.9|481
1690400100000|2023-07-26 19:35:00|8252|8248.2|8251.7|8247.9|8254|8250.2|8245.6|8242.3|393
1690400400000|2023-07-26 19:40:00|8252.1|8248.3|8263.6|8259.8|8265.6|8261.8|8251.1|8247.3|908
1690400700000|2023-07-26 19:45:00|8263|8260.2|8266|8262.2|8266.6|8263.2|8261|8257.2|204
1690401000000|2023-07-26 19:50:00|8265.6|8262.8|8268|8264.2|8268.5|8265.2|8263.6|8259.8|433
1690401300000|2023-07-26 19:55:00|8267.9|8264.1|8266.1|8262.3|8267.9|8264.3|8262.1|8258.9|405
1690401600000|2023-07-26 20:00:00|8266.2|8262.4|8264|8260.2|8267.1|8263.9|8263.6|8259.8|324
1690401900000|2023-07-26 20:05:00|8265|8261.2|8266|8262.2|8269.1|8265.7|8265|8261.2|141
1690402200000|2023-07-26 20:10:00|8266.1|8262.3|8267|8263.2|8268.1|8264.3|8265.6|8261.8|263
1690402500000|2023-07-26 20:15:00|8267.1|8263.3|8268|8265.2|8269.6|8265.8|8266.6|8263.2|121
1690402800000|2023-07-26 20:20:00|8268.1|8264.2|8267.6|8263.8|8272.1|8268.3|8267|8263.8|106
1690403100000|2023-07-26 20:25:00|8268|8264.2|8266.1|8262.3|8268|8264.2|8265|8261.8|202
1690403400000|2023-07-26 20:30:00|8267|8263.2|8270.6|8266.8|8271.1|8267.3|8266.6|8262.8|34
1690403700000|2023-07-26 20:35:00|8270|8267.2|8270|8267.2|8273|8269.2|8269.6|8266.8|9
1690404000000|2023-07-26 20:40:00|8270.6|8266.2|8269.5|8265.7|8270.6|8267.2|8269|8265.7|7
1690404300000|2023-07-26 20:45:00|8270|8266.7|8269|8265.2|8270|8267.2|8266|8263.2|98
1690404600000|2023-07-26 20:50:00|8269.5|8265.7|8267.1|8263.3|8269.5|8265.7|8266.5|8263.2|55
1690404900000|2023-07-26 20:55:00|8267.5|8264.3|8267|8263.2|8268.5|8264.7|8265.6|8262.2|211
1690405200000|2023-07-26 21:00:00|8268.5|8260.7|8279.5|8271.7|8279.5|8271.7|8263.1|8257.3|46
1690405500000|2023-07-26 21:05:00|8279.6|8271.8|8279.5|8271.7|8280.1|8272.3|8271.1|8267.8|14
1690405800000|2023-07-26 21:10:00|8274.1|8270.3|8273|8269.2|8274.1|8270.3|8273|8269.2|9
1690406400000|2023-07-26 21:20:00|8275.3|8267.5|8274.1|8266.3|8278.5|8270.7|8269.1|8264.3|10
1690406700000|2023-07-26 21:25:00|8275.5|8267.7|8272.2|8264.4|8279.5|8271.7|8266.6|8258.8|167
1690407000000|2023-07-26 21:30:00|8272.4|8264.6|8277.1|8269.3|8279|8271.2|8271.2|8263.4|7
1690407300000|2023-07-26 21:35:00|8277.2|8269.4|8275.6|8267.8|8277.6|8269.8|8271.5|8263.7|9
1690407600000|2023-07-26 21:40:00|8276.7|8268.9|8278.1|8270.3|8278.5|8270.7|8269.2|8265.4|14
1690407900000|2023-07-26 21:45:00|8279|8271.2|8278.1|8270.3|8279.7|8271.9|8276.7|8268.9|14
1690408200000|2023-07-26 21:50:00|8278.5|8270.7|8277.5|8269.7|8279.5|8271.7|8271|8263.2|0
1690408500000|2023-07-26 21:55:00|8277.6|8269.8|8269.3|8261.5|8279.3|8274.2|8267.5|8259.7|28
1690408800000|2023-07-26 22:00:00|8267.5|8259.7|8267.5|8259.7|8267.5|8259.7|8267.5|8259.7|0
1690416000000|2023-07-27 00:00:00|8278|8270.2|8275|8271.2|8280|8275.2|8272.9|8267.2|19
1690416300000|2023-07-27 00:05:00|8275.1|8271.3|8279|8275.2|8279|8275.6|8273.5|8270.2|42
1690416600000|2023-07-27 00:10:00|8278.4|8275.6|8273|8269.2|8283|8278.6|8271|8267.2|313
1690416900000|2023-07-27 00:15:00|8273.9|8270.1|8272.5|8268.7|8276|8272.2|8272|8268.2|6
1690417200000|2023-07-27 00:20:00|8273|8269.2|8273|8269.2|8273.5|8270.1|8270.5|8266.7|3
1690417500000|2023-07-27 00:25:00|8272.5|8269.7|8275.9|8272.1|8276|8272.2|8272.5|8269.2|0
1690417800000|2023-07-27 00:30:00|8275.5|8271.7|8271.9|8268.1|8275.9|8272.1|8269.9|8267.1|4
1690418100000|2023-07-27 00:35:00|8271.5|8268.7|8274.4|8270.6|8275.9|8272.7|8271.5|8268.7|1
1690418400000|2023-07-27 00:40:00|8273.9|8270.1|8275.9|8273.1|8275.9|8273.1|8273.5|8269.7|2
1690418700000|2023-07-27 00:45:00|8276.5|8272.7|8281.5|8277.7|8281.5|8278.1|8275.9|8272.1|1
1690419000000|2023-07-27 00:50:00|8282|8278.2|8290|8286.2|8292|8288.7|8281.5|8277.7|65
1690419300000|2023-07-27 00:55:00|8289|8285.2|8293|8289.2|8293.5|8289.7|8289|8285.2|0
1690419600000|2023-07-27 01:00:00|8293.5|8289.7|8306|8302.2|8307.4|8304.1|8292.5|8288.7|59
1690419900000|2023-07-27 01:05:00|8306.5|8302.7|8316.9|8314.1|8317.5|8314.1|8305.9|8302.1|286
1690420200000|2023-07-27 01:10:00|8317.5|8313.1|8316.9|8314.1|8317.9|8315.1|8312.5|8309.1|40
1690420500000|2023-07-27 01:15:00|8316.4|8313.1|8311.4|8307.6|8316.5|8313.6|8310.5|8307.1|86
1690420800000|2023-07-27 01:20:00|8311.9|8308.1|8315.4|8311.6|8315.4|8312.1|8309.9|8306.1|17
1690421100000|2023-07-27 01:25:00|8314.4|8310.6|8324|8320.2|8324.4|8321.1|8313.9|8310.1|86
1690421400000|2023-07-27 01:30:00|8324.4|8320.6|8323.9|8320.1|8331.5|8327.7|8319.5|8316.1|711
1690421700000|2023-07-27 01:35:00|8324|8320.2|8319|8315.2|8324|8320.2|8316|8312.1|41
1690422000000|2023-07-27 01:40:00|8318.5|8314.7|8326.1|8322.3|8327.1|8324.3|8318|8314.7|198
1690422300000|2023-07-27 01:45:00|8325.1|8321.3|8325.2|8321.4|8326.6|8323.8|8319.2|8315.4|264
1690422600000|2023-07-27 01:50:00|8325.3|8321.5|8331.3|8327.5|8331.8|8328|8325.2|8321.4|469
1690422900000|2023-07-27 01:55:00|8331.8|8328|8334.3|8330.5|8334.3|8330.5|8329.8|8326|8
1690423200000|2023-07-27 02:00:00|8334.8|8331|8338.7|8334.9|8339.8|8336.4|8332.3|8328.5|111
1690423500000|2023-07-27 02:05:00|8338.3|8334.5|8342.2|8338.4|8342.8|8339.5|8337.3|8333.5|39
1690423800000|2023-07-27 02:10:00|8341.8|8338|8339.2|8335.4|8344.7|8341.4|8338.8|8335|55
1690424100000|2023-07-27 02:15:00|8338.8|8335|8342.2|8338.4|8343.8|8340|8338.2|8335|15
1690424400000|2023-07-27 02:20:00|8341.3|8337.5|8337.8|8334|8341.8|8338.4|8337.3|8333.5|25
1690424700000|2023-07-27 02:25:00|8337.3|8333.5|8338.8|8335|8338.8|8335|8335.3|8332|20
1690425000000|2023-07-27 02:30:00|8339.3|8335.5|8339.8|8336|8341.2|8337.4|8336.3|8332.5|45
1690425300000|2023-07-27 02:35:00|8339.7|8335.9|8342.2|8338.4|8342.8|8339.4|8338.8|8335|59
1690425600000|2023-07-27 02:40:00|8341.8|8339|8340.2|8336.4|8342.8|8339.4|8339.2|8335.4|50
1690425900000|2023-07-27 02:45:00|8339.7|8335.9|8335.7|8331.9|8341.3|8337.5|8335.7|8331.9|25
1690426200000|2023-07-27 02:50:00|8335.2|8331.4|8333.3|8329.5|8339.8|8336|8331.3|8327.5|46
1690426500000|2023-07-27 02:55:00|8333.7|8329.9|8337.2|8333.4|8337.7|8333.9|8333.2|8329.4|84
1690426800000|2023-07-27 03:00:00|8336.7|8332.9|8341.8|8338|8342.4|8338.6|8336.7|8332.9|151
1690427100000|2023-07-27 03:05:00|8341.4|8337.6|8342.4|8338.6|8343.8|8340.6|8340.9|8337.6|215
1690427400000|2023-07-27 03:10:00|8341.9|8339.1|8345.9|8342.1|8346.8|8343.1|8341.9|8338.1|46
1690427700000|2023-07-27 03:15:00|8345.5|8342.7|8341.5|8338.7|8345.9|8342.7|8341.5|8338.1|11
1690428000000|2023-07-27 03:20:00|8341.9|8338.1|8345.4|8341.6|8347.9|8345.1|8341.5|8338.1|357
1690428300000|2023-07-27 03:25:00|8344.9|8341.1|8345.4|8341.6|8347.4|8343.6|8344.4|8340.6|5
1690428600000|2023-07-27 03:30:00|8344.9|8341.1|8347.4|8343.6|8347.4|8343.6|8343.4|8339.6|5
1690428900000|2023-07-27 03:35:00|8347.3|8343.5|8343.8|8340|8348.3|8344.5|8343.8|8340|47
1690429200000|2023-07-27 03:40:00|8344.3|8340.5|8344.8|8341|8345.8|8342|8343.8|8340.5|5
1690429500000|2023-07-27 03:45:00|8345.2|8341.4|8341.9|8338.1|8345.3|8342.4|8340.9|8337.1|57
1690429800000|2023-07-27 03:50:00|8341.8|8338|8342.9|8339.1|8343|8339.6|8340|8336.6|142
1690430100000|2023-07-27 03:55:00|8342.4|8339.6|8343.9|8340.1|8343.9|8340.1|8341.4|8338.1|15
1690430400000|2023-07-27 04:00:00|8344.4|8340.6|8343|8339.2|8344.4|8340.6|8342.4|8339.1|9
1690430700000|2023-07-27 04:05:00|8344|8340.2|8345|8341.2|8345|8341.7|8344|8340.2|38
1690431000000|2023-07-27 04:10:00|8344.4|8340.6|8344.4|8340.6|8346.5|8342.7|8343.9|8340.2|40
1690431300000|2023-07-27 04:15:00|8343.9|8340.1|8340.9|8337.1|8344.9|8341.6|8340.9|8337.1|57
1690431600000|2023-07-27 04:20:00|8340.4|8337.6|8340.9|8337.1|8342.9|8339.6|8339.9|8336.1|2
1690431900000|2023-07-27 04:25:00|8340.4|8336.6|8338.9|8335.1|8340.5|8337.1|8335.4|8331.6|128
1690432200000|2023-07-27 04:30:00|8338.4|8334.6|8339.9|8336.1|8340.4|8336.6|8338.4|8334.6|1
1690432500000|2023-07-27 04:35:00|8339.4|8336.6|8337.4|8334.6|8339.9|8336.6|8336.9|8333.6|44
1690432800000|2023-07-27 04:40:00|8337.8|8334|8337.4|8334.6|8337.8|8334.6|8335.9|8332.1|2
1690433100000|2023-07-27 04:45:00|8337.8|8335|8336.4|8332.6|8339.8|8335.6|8334.8|8331|131
1690433400000|2023-07-27 04:50:00|8336.8|8333|8337.4|8333.6|8338.2|8334.5|8336.3|8332.5|10
1690433700000|2023-07-27 04:55:00|8338.3|8334.5|8336.8|8333|8338.3|8334.5|8336.3|8332.5|0
1690434000000|2023-07-27 05:00:00|8336.9|8333.1|8336.4|8332.6|8338.8|8335|8335.4|8332|3
1690434300000|2023-07-27 05:05:00|8336.8|8333|8334.3|8330.5|8337.8|8334|8333.8|8330.5|47
1690434600000|2023-07-27 05:10:00|8333.8|8330|8331.4|8327.6|8334.8|8331.5|8331.3|8327.6|52
1690434900000|2023-07-27 05:15:00|8330.8|8328|8331.3|8327.5|8332.8|8329|8330.3|8326.6|4
1690435200000|2023-07-27 05:20:00|8330.8|8327|8328.3|8324.5|8331.8|8328|8327.8|8324|4
1690435500000|2023-07-27 05:25:00|8327.8|8324|8324.8|8321|8328.3|8324.5|8324.3|8320.5|24
1690435800000|2023-07-27 05:30:00|8325.3|8321.5|8324.3|8321.5|8327.8|8324|8323.8|8320.5|83
1690436100000|2023-07-27 05:35:00|8324.9|8321.1|8321.8|8318|8325.8|8322|8321.8|8318|20
1690436400000|2023-07-27 05:40:00|8322.3|8318.5|8322.7|8318.9|8325.3|8321.5|8319.8|8316|7
1690436700000|2023-07-27 05:45:00|8322.3|8318.5|8325.8|8322|8327.8|8324|8322.3|8318.5|11
1690437000000|2023-07-27 05:50:00|8324.8|8321|8323.3|8319.5|8325.3|8321.5|8320.3|8317|10
1690437300000|2023-07-27 05:55:00|8323.8|8320|8320.3|8317.5|8323.8|8320|8320.3|8317.1|8
1690437600000|2023-07-27 06:00:00|8321.3|8317.4|8314.2|8310.4|8326.3|8322.5|8312.8|8309.4|47
1690437900000|2023-07-27 06:05:00|8314.3|8310.5|8315.8|8312|8319.8|8316.4|8314.3|8310.5|135
1690438200000|2023-07-27 06:10:00|8315.9|8312.1|8320.8|8317|8323.3|8319.5|8315.9|8312.1|116
1690438500000|2023-07-27 06:15:00|8320.3|8316.5|8323.8|8320|8325.3|8321.5|8320.3|8316.5|132
1690438800000|2023-07-27 06:20:00|8323.3|8319.5|8311.2|8307.4|8323.7|8320.4|8306.7|8303.4|87
1690439100000|2023-07-27 06:25:00|8311.7|8307.9|8311.2|8307.4|8315.7|8311.9|8308.2|8304.4|124
1690439400000|2023-07-27 06:30:00|8310.2|8306.4|8308.2|8304.4|8314.7|8311.4|8306.2|8302.9|120
1690439700000|2023-07-27 06:35:00|8308.7|8304.9|8311.6|8307.8|8311.7|8308.4|8307.7|8303.9|17
1690440000000|2023-07-27 06:40:00|8312.1|8308.3|8310.9|8308.1|8317.8|8314.1|8310.9|8307.1|996
1690440300000|2023-07-27 06:45:00|8311.8|8308|8315.9|8312.1|8316.8|8313|8305.4|8301.6|75
1690440600000|2023-07-27 06:50:00|8316.4|8312.6|8313|8310.2|8318|8314.6|8308.4|8304.6|810
1690440900000|2023-07-27 06:55:00|8312.5|8309.7|8311.5|8307.7|8314.6|8310.8|8305|8301.2|188
1690441200000|2023-07-27 07:00:00|8311.1|8307.3|8325.5|8321.7|8331|8327.7|8311.1|8307.3|415
1690441500000|2023-07-27 07:05:00|8325.6|8321.8|8316.4|8312.6|8328.1|8324.3|8315|8311.2|930
1690441800000|2023-07-27 07:10:00|8316|8312.2|8323.4|8319.6|8326.9|8323.7|8315.5|8312.2|173
1690442100000|2023-07-27 07:15:00|8322.9|8319.1|8324.4|8321.6|8327.4|8323.6|8317.4|8314.6|272
1690442400000|2023-07-27 07:20:00|8325|8321.2|8326|8322.2|8327|8323.2|8316|8312.2|346
1690442700000|2023-07-27 07:25:00|8326.5|8323.7|8329.7|8326.9|8331.9|8328.7|8323.5|8319.7|866
1690443000000|2023-07-27 07:30:00|8331.5|8328.7|8332.8|8329|8335.9|8332.6|8323.9|8320.1|525
1690443300000|2023-07-27 07:35:00|8331.9|8328.1|8339.9|8337.1|8340.9|8337.6|8329.4|8326.1|351
1690443600000|2023-07-27 07:40:00|8340.4|8337.6|8340|8336.2|8342.4|8339.6|8335.5|8332.2|246
1690443900000|2023-07-27 07:45:00|8340.5|8336.7|8323.9|8320.1|8341.5|8337.7|8323.4|8319.6|294
1690444200000|2023-07-27 07:50:00|8323.4|8319.6|8317.9|8314.1|8325.9|8322.1|8307.5|8304.7|359
1690444500000|2023-07-27 07:55:00|8318.5|8314.7|8312.4|8308.6|8321.9|8318.1|8310.9|8307.1|341
1690444800000|2023-07-27 08:00:00|8312.5|8308.7|8322.4|8318.6|8323.7|8319.9|8306.3|8303|552
1690445100000|2023-07-27 08:05:00|8322.8|8319|8312.4|8308.6|8322.9|8319.1|8307.4|8304.1|347
1690445400000|2023-07-27 08:10:00|8311.9|8309.1|8317.9|8314.1|8319.5|8315.7|8309.9|8306.1|314
1690445700000|2023-07-27 08:15:00|8318.4|8314.6|8317.9|8314.1|8324.4|8320.6|8311.4|8308.6|279
1690446000000|2023-07-27 08:20:00|8318.4|8315.6|8311.4|8307.6|8319.8|8316.6|8307.4|8303.6|556
1690446300000|2023-07-27 08:25:00|8310.9|8307.1|8319.9|8316.1|8319.9|8316.1|8302.4|8298.6|1381
1690446600000|2023-07-27 08:30:00|8321|8317.2|8311.9|8308.1|8321.9|8318.1|8308.3|8304.5|1053
1690446900000|2023-07-27 08:35:00|8312.4|8308.6|8312.4|8308.6|8314.3|8311.1|8303.9|8300.1|464
1690447200000|2023-07-27 08:40:00|8312.9|8309.1|8315.9|8312.1|8318.9|8315.5|8312.9|8309.1|349
1690447500000|2023-07-27 08:45:00|8316.3|8313.5|8303.3|8299.5|8323.9|8320.6|8301.3|8298|759
1690447800000|2023-07-27 08:50:00|8304.8|8301|8309.7|8305.9|8313.8|8310.4|8304.8|8301|947
1690448100000|2023-07-27 08:55:00|8310.2|8306.4|8325.7|8322.9|8328.7|8325.4|8300.1|8296.3|1557
1690448400000|2023-07-27 09:00:00|8326.2|8323.4|8329.7|8325.9|8336.2|8333.4|8321.2|8317.4|1052
1690448700000|2023-07-27 09:05:00|8329.8|8326|8332.2|8328.4|8334.7|8331.3|8323.2|8319.9|663
1690449000000|2023-07-27 09:10:00|8331.8|8328|8331.8|8328|8334.8|8331|8329.3|8325.5|152
1690449300000|2023-07-27 09:15:00|8332.2|8328.4|8334.2|8331.4|8334.8|8331.4|8325.3|8322.5|468
1690449600000|2023-07-27 09:20:00|8333.3|8330.5|8334.3|8330.5|8338.2|8335.4|8332.3|8328.6|135
1690449900000|2023-07-27 09:25:00|8334.2|8330.4|8336.3|8333.5|8339.8|8336|8334.2|8330.4|140
1690450200000|2023-07-27 09:30:00|8337.8|8334|8338.3|8335.5|8347.8|8344|8336.2|8333|334
1690450500000|2023-07-27 09:35:00|8338.7|8334.9|8339.7|8336.9|8342.7|8339.5|8335.2|8331.5|502
1690450800000|2023-07-27 09:40:00|8339.3|8336.5|8339.8|8336|8340.8|8337.6|8335.3|8331.9|160
1690451100000|2023-07-27 09:45:00|8338.8|8335|8335.8|8332|8341.8|8338|8332.4|8329|301
1690451400000|2023-07-27 09:50:00|8335.9|8332.1|8332.8|8329|8337.8|8334|8328.7|8325.4|184
1690451700000|2023-07-27 09:55:00|8333.3|8329.5|8328.6|8324.8|8333.7|8330.5|8326.3|8323.1|317
1690452000000|2023-07-27 10:00:00|8327.7|8323.9|8335.8|8332|8336.7|8332.9|8325.3|8321.5|61
1690452300000|2023-07-27 10:05:00|8335.7|8331.9|8333.8|8330|8336.3|8332|8330.8|8326|66
1690452600000|2023-07-27 10:10:00|8334.7|8330.9|8316.6|8312.8|8334.7|8330.9|8315.6|8311.8|1148
1690452900000|2023-07-27 10:15:00|8316.1|8313.3|8317.6|8313.8|8322.6|8319.3|8313.6|8310.8|187
1690453200000|2023-07-27 10:20:00|8317.2|8313.4|8317.7|8313.9|8321.6|8318.3|8316.2|8312.8|669
1690453500000|2023-07-27 10:25:00|8318.2|8314.4|8305.7|8301.9|8318.2|8314.8|8305.7|8301.9|467
1690453800000|2023-07-27 10:30:00|8306.7|8302.9|8304.2|8301.4|8309.7|8305.9|8301.6|8297.8|364
1690454100000|2023-07-27 10:35:00|8304.6|8300.8|8309.1|8306.3|8310.1|8306.3|8302.1|8298.3|443
1690454400000|2023-07-27 10:40:00|8309.6|8306.8|8312.6|8308.8|8314.6|8311.4|8306.2|8302.8|271
1690454700000|2023-07-27 10:45:00|8312.7|8308.9|8308.6|8304.8|8314.7|8309.8|8305.1|8302.3|110
1690455000000|2023-07-27 10:50:00|8309.1|8305.3|8311.1|8308.3|8315.6|8312.3|8308.1|8304.3|436
1690455300000|2023-07-27 10:55:00|8311.6|8307.8|8318.7|8314.9|8321.1|8317.3|8307.1|8303.3|237
1690455600000|2023-07-27 11:00:00|8319.1|8315.3|8321.7|8317.9|8326.6|8323.3|8315.1|8311.3|123
1690455900000|2023-07-27 11:05:00|8321.1|8317.3|8325.7|8321.9|8327.2|8323.4|8320.2|8316.9|27
1690456200000|2023-07-27 11:10:00|8325.6|8321.8|8318.1|8315.3|8325.6|8321.8|8316.1|8312.4|127
1690456500000|2023-07-27 11:15:00|8318.6|8314.8|8322.1|8318.3|8322.2|8318.4|8317.7|8314.3|309
1690456800000|2023-07-27 11:20:00|8321.6|8317.8|8320.6|8316.8|8322.1|8318.3|8316.7|8313.3|42
1690457100000|2023-07-27 11:25:00|8321.1|8318.3|8320.6|8316.8|8321.6|8318.3|8318.6|8315.3|46
1690457400000|2023-07-27 11:30:00|8320.1|8316.3|8321.1|8317.3|8328.2|8324.4|8319.6|8316.3|254
1690457700000|2023-07-27 11:35:00|8320.1|8316.9|8319|8315.2|8329.2|8325.4|8315.6|8311.8|1449
1690458000000|2023-07-27 11:40:00|8319.5|8316.2|8322|8318.2|8323|8319.2|8317|8313.7|62
1690458300000|2023-07-27 11:45:00|8322.5|8318.7|8322.5|8318.7|8323|8319.7|8319|8315.7|440
1690458600000|2023-07-27 11:50:00|8322|8319.2|8325.5|8321.7|8326.5|8323.2|8320.5|8316.7|343
1690458900000|2023-07-27 11:55:00|8325.4|8321.6|8331.5|8327.7|8331.5|8328.1|8323.5|8320.7|97
1690459200000|2023-07-27 12:00:00|8331|8328.2|8337|8333.2|8342.1|8338.3|8330.5|8327.3|462
1690459500000|2023-07-27 12:05:00|8336.5|8332.7|8327.5|8323.7|8341|8337.3|8326.5|8322.7|391
1690459800000|2023-07-27 12:10:00|8327.1|8323.3|8335.5|8331.7|8336.1|8332.7|8325.5|8322.2|168
1690460100000|2023-07-27 12:15:00|8334.6|8331.8|8336.5|8332.7|8341.5|8338.2|8334.1|8331.2|634
1690460400000|2023-07-27 12:20:00|8336.4|8332.6|8323|8320.2|8336.5|8333.3|8322.4|8318.6|386
1690460700000|2023-07-27 12:25:00|8323.4|8320.6|8322|8318.2|8330.4|8327.2|8321|8316.6|420
1690461000000|2023-07-27 12:30:00|8321.9|8318.1|8345.9|8342.1|8345.9|8342.1|8320.9|8317.1|196
1690461300000|2023-07-27 12:35:00|8345.4|8341.6|8359|8356.2|8372.2|8365.7|8336.4|8332.5|1299
1690461600000|2023-07-27 12:40:00|8359.4|8356.6|8369|8366.2|8371.9|8369.1|8349.4|8345.6|380
1690461900000|2023-07-27 12:45:00|8370.4|8366.6|8361.5|8357.7|8379.5|8376.2|8359|8356.2|900
1690462200000|2023-07-27 12:50:00|8362|8358.2|8353.5|8350.7|8366|8362.2|8350.4|8346.2|365
1690462500000|2023-07-27 12:55:00|8353.9|8351.1|8344.9|8341.1|8355.9|8352.6|8343.9|8338.1|296
1690462800000|2023-07-27 13:00:00|8345.4|8341.6|8331.4|8327.6|8349.4|8346.1|8330.9|8327.1|647
1690463100000|2023-07-27 13:05:00|8331.3|8327.5|8343.9|8340.1|8345.9|8342.1|8324.4|8320.6|663
1690463400000|2023-07-27 13:10:00|8343.4|8339.6|8353.5|8349.7|8355|8352.2|8336.9|8333.1|502
1690463700000|2023-07-27 13:15:00|8353|8349.2|8320|8317.2|8353.5|8350.2|8315.5|8311.7|962
1690464000000|2023-07-27 13:20:00|8319.5|8316.7|8308.5|8304.7|8324.5|8321.2|8305|8301.7|601
1690464300000|2023-07-27 13:25:00|8308.4|8304.6|8311.5|8308.7|8314|8310.2|8301|8297.7|1182
1690464600000|2023-07-27 13:30:00|8311|8308.2|8299.5|8295.7|8317.1|8313.3|8293.1|8289.7|606
1690464900000|2023-07-27 13:35:00|8299.6|8295.8|8283.6|8279.8|8304.5|8301.3|8269.5|8265.7|897
1690465200000|2023-07-27 13:40:00|8284|8280.2|8272|8268.2|8287.5|8283.7|8264|8260.6|1211
1690465500000|2023-07-27 13:45:00|8272.4|8268.6|8275.4|8271.6|8294.4|8291.1|8268.9|8265.1|953
1690465800000|2023-07-27 13:50:00|8274.9|8272.1|8286.4|8282.6|8293.4|8289.6|8274.9|8271.6|373
1690466100000|2023-07-27 13:55:00|8285.4|8281.6|8294.4|8290.6|8297.4|8293.6|8281.4|8277.6|288
1690466400000|2023-07-27 14:00:00|8294.5|8290.7|8322.5|8318.7|8323.9|8320.6|8290.9|8287.1|636
1690466700000|2023-07-27 14:05:00|8323.4|8319.6|8345.5|8341.7|8351.4|8347.6|8323.4|8319.6|1352
1690467000000|2023-07-27 14:10:00|8346|8342.2|8350|8346.2|8351.5|8348.2|8337|8333.2|749
1690467300000|2023-07-27 14:15:00|8350.5|8347.2|8341|8337.2|8362.5|8358.7|8338.5|8334.7|615
1690467600000|2023-07-27 14:20:00|8341.5|8337.7|8336|8332.2|8348|8344.7|8329|8325.8|188
1690467900000|2023-07-27 14:25:00|8335.5|8331.7|8350|8346.2|8353.5|8350.1|8333|8329.7|397
1690468200000|2023-07-27 14:30:00|8350.5|8346.7|8347.5|8343.7|8352.9|8349.1|8342|8338.2|397
1690468500000|2023-07-27 14:35:00|8347|8343.2|8350|8347.2|8353|8349.7|8336.5|8332.7|507
1690468800000|2023-07-27 14:40:00|8350.5|8346.7|8342|8338.2|8351|8347.7|8338.5|8335.6|474
1690469100000|2023-07-27 14:45:00|8342.5|8338.7|8327.4|8323.6|8342.5|8338.7|8317.5|8313.7|689
1690469400000|2023-07-27 14:50:00|8327|8323.2|8330.9|8327.1|8336.4|8333.1|8320.5|8317.1|1037
1690469700000|2023-07-27 14:55:00|8329.9|8326.1|8345.9|8343.1|8347.5|8343.7|8329.9|8326.1|544
1690470000000|2023-07-27 15:00:00|8346.5|8342.7|8352|8349.2|8362.4|8359.2|8339.4|8335.6|595
1690470300000|2023-07-27 15:05:00|8352.5|8348.7|8372.6|8368.8|8378.5|8374.7|8352.5|8348.7|709
1690470600000|2023-07-27 15:10:00|8373.1|8369.3|8377.1|8373.3|8382.1|8379.3|8364.1|8360.7|2105
1690470900000|2023-07-27 15:15:00|8376.7|8374.3|8372|8368.2|8378.5|8374.7|8366|8362.8|495
1690471200000|2023-07-27 15:20:00|8372.5|8369.2|8358.9|8355.1|8374.5|8371.2|8358.4|8354.6|1352
1690471500000|2023-07-27 15:25:00|8358.4|8354.6|8355.9|8353.1|8361.8|8359|8347.9|8344.6|1567
1690471800000|2023-07-27 15:30:00|8355.4|8352.1|8370.4|8366.6|8372.3|8369|8355.4|8352.1|1137
1690472100000|2023-07-27 15:35:00|8371.3|8367.5|8360.7|8356.9|8375.3|8372|8357.8|8354.5|921
1690472400000|2023-07-27 15:40:00|8360.3|8356.5|8348.7|8344.9|8362.8|8359|8346.3|8342.5|382
1690472700000|2023-07-27 15:45:00|8348.3|8344.5|8357.6|8353.8|8358.2|8354.4|8344.3|8340.9|523
1690473000000|2023-07-27 15:50:00|8357.7|8353.9|8360.2|8356.4|8362.7|8359.8|8353.2|8349.4|162
1690473300000|2023-07-27 15:55:00|8359.3|8355.5|8364.7|8360.9|8367.7|8364.9|8357.2|8352.5|286
1690473600000|2023-07-27 16:00:00|8364.2|8360.4|8361.1|8357.3|8364.2|8360.4|8354.7|8350.9|207
1690473900000|2023-07-27 16:05:00|8360.6|8356.8|8363.2|8359.4|8367.1|8363.8|8358.2|8354.4|391
1690474200000|2023-07-27 16:10:00|8363.7|8359.9|8373.8|8370|8375.2|8372|8361.7|8358.4|810
1690474500000|2023-07-27 16:15:00|8374.3|8370.5|8375.3|8371.5|8377.3|8374|8371.8|8368.5|328
1690474800000|2023-07-27 16:20:00|8374.3|8370.5|8379.4|8375.6|8381.3|8378|8372.8|8369.5|684
1690475100000|2023-07-27 16:25:00|8380.3|8376.5|8382.3|8378.5|8383.8|8381|8375.3|8371.5|542
1690475400000|2023-07-27 16:30:00|8381.8|8379|8383.3|8379.5|8385.3|8381.5|8378.8|8375.5|510
1690475700000|2023-07-27 16:35:00|8383.8|8380|8399.8|8397|8401.3|8398|8383.3|8379.5|1233
1690476000000|2023-07-27 16:40:00|8398.8|8396|8401.9|8398.1|8409.4|8406.1|8396.9|8393.6|754
1690476300000|2023-07-27 16:45:00|8402.3|8398.5|8405.9|8402.1|8409.9|8406.1|8397.9|8394.1|217
1690476600000|2023-07-27 16:50:00|8405.4|8401.6|8410|8407.2|8412.4|8409.2|8404.4|8401.1|633
1690476900000|2023-07-27 16:55:00|8411|8407.6|8409|8406.2|8414.4|8410.6|8406.9|8403.1|319
1690477200000|2023-07-27 17:00:00|8408.9|8406.1|8408.5|8404.7|8412.4|8409.1|8400.4|8396.6|105
1690477500000|2023-07-27 17:05:00|8409.4|8405.6|8398.9|8395.1|8412.4|8409.1|8398.9|8395.1|138
1690477800000|2023-07-27 17:10:00|8398.4|8396.1|8397.8|8394|8408.3|8405.1|8396.9|8393.6|466
1690478100000|2023-07-27 17:15:00|8397.3|8393.5|8381.3|8377.5|8397.9|8394.1|8377.9|8374.6|521
1690478400000|2023-07-27 17:20:00|8380.8|8377|8376.7|8372.9|8380.8|8377|8368.8|8365.4|193
1690478700000|2023-07-27 17:25:00|8376.2|8372.4|8369.2|8365.4|8381.2|8377.4|8369.2|8365.4|58
1690479000000|2023-07-27 17:30:00|8369.3|8365.5|8383.3|8379.5|8383.3|8379.5|8368.8|8365.4|437
1690479300000|2023-07-27 17:35:00|8382.3|8378.5|8377.3|8373.5|8386.8|8383.5|8368.8|8365|473
1690479600000|2023-07-27 17:40:00|8376.8|8374|8379.8|8376|8386.3|8382.5|8375.3|8371.5|309
1690479900000|2023-07-27 17:45:00|8379.3|8375.5|8362.3|8358.5|8379.3|8376|8361.3|8357.5|439
1690480200000|2023-07-27 17:50:00|8361.3|8357.5|8336.8|8333|8361.8|8358|8328.8|8325.5|2666
1690480500000|2023-07-27 17:55:00|8336.3|8332.5|8342.8|8340|8348.3|8345|8330.3|8327|461
1690480800000|2023-07-27 18:00:00|8343.3|8339.5|8340.8|8337|8349.3|8345.5|8333.8|8330.5|773
1690481100000|2023-07-27 18:05:00|8341.4|8337.6|8346.7|8342.9|8356.8|8353.1|8341.3|8337.5|650
1690481400000|2023-07-27 18:10:00|8346.3|8342.5|8337.8|8334|8351.3|8347.9|8333.8|8330|379
1690481700000|2023-07-27 18:15:00|8337.3|8333.5|8354.9|8351.1|8356.9|8353.1|8327.8|8324|556
1690482000000|2023-07-27 18:20:00|8355.4|8351.6|8357.3|8353.5|8362.4|8359.1|8350.9|8347.1|1321
1690482300000|2023-07-27 18:25:00|8356.9|8353.1|8378.1|8375.3|8391.9|8389.1|8351.9|8348.7|4761
1690482600000|2023-07-27 18:30:00|8378.5|8374.7|8373|8370.2|8383.6|8380.2|8372.5|8368.7|622
1690482900000|2023-07-27 18:35:00|8373.5|8369.7|8351.9|8348.1|8373.5|8370.2|8348.4|8344.6|733
1690483200000|2023-07-27 18:40:00|8351.5|8347.7|8351.5|8347.7|8353.5|8349.7|8344.9|8341.1|578
1690483500000|2023-07-27 18:45:00|8352|8348.2|8346.4|8342.6|8353.5|8349.7|8344.9|8341.6|200
1690483800000|2023-07-27 18:50:00|8346.8|8343|8347.4|8343.6|8352.9|8349.1|8343.9|8340.6|64
1690484100000|2023-07-27 18:55:00|8347.3|8343.5|8347.4|8343.6|8349.9|8345.6|8343|8337.6|174
1690484400000|2023-07-27 19:00:00|8346.8|8344|8348.8|8345|8352.4|8348.6|8345.4|8341.6|69
1690484700000|2023-07-27 19:05:00|8347.8|8344.6|8355.8|8352|8356.3|8353|8347.8|8344.6|61
1690485000000|2023-07-27 19:10:00|8355.4|8351.6|8357.4|8353.6|8360.9|8357.1|8354.9|8351.6|97
1690485300000|2023-07-27 19:15:00|8357.8|8354|8353.4|8349.6|8357.9|8354.6|8351.9|8348.6|109
1690485600000|2023-07-27 19:20:00|8351.9|8349.1|8355.4|8351.6|8356.4|8352.6|8350.9|8347.6|86
1690485900000|2023-07-27 19:25:00|8354.9|8351.1|8351.3|8347.5|8354.9|8351.1|8350.4|8346.6|128
1690486200000|2023-07-27 19:30:00|8351.8|8349|8353.3|8349.5|8358.8|8353.5|8351.8|8348.6|72
1690486500000|2023-07-27 19:35:00|8352.8|8349|8349.3|8345.5|8354.3|8350.5|8349.3|8345.5|20
1690486800000|2023-07-27 19:40:00|8348.9|8345.1|8343.8|8340|8349.8|8346|8341.3|8337.5|56
1690487100000|2023-07-27 19:45:00|8343.3|8339.5|8344.4|8340.6|8348.9|8343.6|8343.3|8339.5|19
1690487400000|2023-07-27 19:50:00|8344.9|8341.1|8349.4|8345.6|8350.9|8347.1|8344.8|8341|12
1690487700000|2023-07-27 19:55:00|8349.3|8345.5|8352.9|8349.1|8353.9|8349.6|8348.4|8344.6|45
1690488000000|2023-07-27 20:00:00|8353.4|8349.6|8359.4|8355.6|8359.4|8356|8353.4|8349.6|0
1690488300000|2023-07-27 20:05:00|8359.8|8356|8358.8|8355|8361.4|8357.6|8358.4|8354.6|0
1690488600000|2023-07-27 20:10:00|8358.4|8354.6|8345.8|8342|8358.4|8355.1|8345.4|8341.6|42
1690488900000|2023-07-27 20:15:00|8345.4|8341.6|8347.9|8344.1|8348.4|8344.6|8344.8|8341|48
1690489200000|2023-07-27 20:20:00|8347.8|8344|8350.4|8346.6|8351.4|8347.6|8346.9|8343.1|10
1690489500000|2023-07-27 20:25:00|8350.9|8347.1|8350.4|8346.6|8352.9|8349.1|8350.4|8346.6|12
1690489800000|2023-07-27 20:30:00|8350.3|8346.5|8348.9|8345.1|8350.4|8346.6|8347.9|8344.1|1
1690490100000|2023-07-27 20:35:00|8349.4|8345.6|8349.4|8345.6|8350.9|8347.1|8347.3|8343.5|10
1690490400000|2023-07-27 20:40:00|8349.8|8346|8345.9|8343.1|8351.9|8346.6|8345.4|8342.1|12
1690490700000|2023-07-27 20:45:00|8346.9|8343.6|8349.9|8346.1|8351.9|8347.1|8345.9|8342.1|10
1690491000000|2023-07-27 20:50:00|8349.8|8346|8344.9|8341.1|8349.9|8346.1|8344.4|8339.1|5
1690491300000|2023-07-27 20:55:00|8346.9|8339.1|8346|8342.2|8348.5|8343.2|8344.5|8339.1|109
1690491600000|2023-07-27 21:00:00|8345|8341.2|8345|8337.2|8348|8341.2|8345|8337.2|151
1690492200000|2023-07-27 21:10:00|8344.9|8337.1|8344.9|8337.1|8344.9|8337.1|8344.9|8337.1|0
1690492500000|2023-07-27 21:15:00|8345.9|8338.1|8346.4|8338.6|8346.4|8338.6|8345.9|8338.1|2
1690492800000|2023-07-27 21:20:00|8346.5|8338.7|8343.9|8340.1|8346.9|8340.1|8343.4|8338.1|0
1690493100000|2023-07-27 21:25:00|8344.4|8340.6|8344.9|8341.1|8344.9|8341.1|8344.4|8340.6|2
1690493700000|2023-07-27 21:35:00|8348.4|8340.6|8347.4|8343.6|8348.4|8343.6|8347.4|8340.6|0
1690494600000|2023-07-27 21:50:00|8346.9|8343.1|8347.4|8343.6|8347.4|8343.6|8346.9|8343.1|0
1690494900000|2023-07-27 21:55:00|8349|8341.2|8346.4|8338.6|8349|8341.2|8343.9|8336.1|0
1690502400000|2023-07-28 00:00:00|8328.1|8324.3|8323.6|8319.8|8330.6|8325.8|8322.6|8317.8|267
1690502700000|2023-07-28 00:05:00|8324.1|8320.3|8327.6|8323.8|8328.6|8324.8|8324.1|8320.3|71
1690503000000|2023-07-28 00:10:00|8328.1|8324.3|8330.6|8326.8|8333.6|8329.8|8328.1|8324.3|11
1690503300000|2023-07-28 00:15:00|8331.6|8327.8|8332.5|8324.7|8336.5|8330.8|8330.6|8324.7|3
1690503600000|2023-07-28 00:20:00|8330|8326.2|8329.5|8325.7|8332.5|8326.8|8327.6|8321.7|4
1690503900000|2023-07-28 00:25:00|8329|8325.2|8322.5|8318.7|8331.5|8325.8|8322|8318.2|150
1690504200000|2023-07-28 00:30:00|8323|8319.2|8320.5|8316.7|8325.5|8320.2|8319.5|8315.7|26
1690504500000|2023-07-28 00:35:00|8320.9|8317.1|8319|8315.2|8321.5|8317.7|8318.5|8312.7|103
1690504800000|2023-07-28 00:40:00|8318.5|8314.7|8323.5|8319.7|8323.5|8319.7|8318.5|8314.7|23
1690505100000|2023-07-28 00:45:00|8324|8320.2|8333.5|8329.7|8335.6|8330.3|8324|8320.2|68
1690505400000|2023-07-28 00:50:00|8333.6|8329.8|8328|8324.2|8335.6|8330.3|8327.5|8323.7|6
1690505700000|2023-07-28 00:55:00|8328.1|8324.3|8333.6|8329.8|8335.6|8330.7|8328.1|8324.3|33
1690506000000|2023-07-28 01:00:00|8333.5|8329.7|8342.6|8338.8|8347.6|8342.7|8333.1|8328.8|13
1690506300000|2023-07-28 01:05:00|8341.1|8338.3|8338.6|8334.8|8345.6|8339.8|8337.1|8330.8|15
1690506600000|2023-07-28 01:10:00|8339.1|8335.3|8332.6|8328.8|8340.6|8335.3|8332.6|8326.7|9
1690506900000|2023-07-28 01:15:00|8333|8329.2|8337.5|8329.7|8338.5|8333.2|8333|8327.7|4
1690507200000|2023-07-28 01:20:00|8336.5|8328.7|8338.5|8334.7|8341.5|8335.8|8333.6|8327.7|19
1690507500000|2023-07-28 01:25:00|8340.1|8332.3|8339|8335.2|8341.5|8336.7|8337.5|8331.7|9
1690507800000|2023-07-28 01:30:00|8341|8333.2|8348.6|8344.8|8350.5|8346.7|8335.5|8331.7|135
1690508100000|2023-07-28 01:35:00|8349|8345.2|8351.5|8347.7|8354|8348.7|8347.6|8341.7|84
1690508400000|2023-07-28 01:40:00|8351|8347.2|8349.5|8345.7|8352.5|8348.2|8345|8339.7|5
1690508700000|2023-07-28 01:45:00|8351.5|8343.7|8352.5|8348.7|8355.5|8350.2|8348|8342.7|14
1690509000000|2023-07-28 01:50:00|8354.5|8346.7|8347.5|8343.7|8354.5|8348.7|8345.5|8339.7|2
1690509300000|2023-07-28 01:55:00|8347|8343.2|8348.5|8344.7|8349|8344.7|8344.5|8338.7|3
1690509600000|2023-07-28 02:00:00|8348|8344.2|8338.5|8334.7|8349.5|8345.2|8336|8332.2|126
1690509900000|2023-07-28 02:05:00|8339|8335.2|8331.5|8327.7|8340|8336.2|8331.5|8327.7|11
1690510200000|2023-07-28 02:10:00|8331.4|8327.6|8327.5|8323.7|8331.5|8328.7|8326.5|8322.7|59
1690510500000|2023-07-28 02:15:00|8328|8324.2|8333|8329.2|8334|8330.2|8327.5|8323.7|49
1690510800000|2023-07-28 02:20:00|8333.5|8329.7|8331.5|8327.7|8333.5|8329.7|8329.5|8325.7|4
1690511100000|2023-07-28 02:25:00|8331|8327.2|8333.4|8329.6|8333.4|8329.6|8331|8327.2|3
1690511400000|2023-07-28 02:30:00|8333.5|8329.7|8326.9|8323.1|8333.5|8329.7|8320.4|8315.6|143
1690511700000|2023-07-28 02:35:00|8325.9|8322.1|8325.4|8321.6|8332.9|8329.1|8324.4|8318.7|134
1690512000000|2023-07-28 02:40:00|8325.5|8321.7|8330.4|8326.6|8331.9|8328.1|8324.4|8320.6|19
1690512300000|2023-07-28 02:45:00|8330.5|8326.7|8333.5|8329.7|8336.5|8330.6|8329.4|8323.7|4
1690512600000|2023-07-28 02:50:00|8335.5|8327.7|8334|8330.2|8335.5|8330.2|8329|8324.7|4
1690512900000|2023-07-28 02:55:00|8333.5|8329.7|8339.5|8335.7|8340.4|8336.6|8330.5|8326.7|9
1690513200000|2023-07-28 03:00:00|8340|8336.2|8334.9|8331.1|8344|8340.2|8334.4|8330.6|75
1690513500000|2023-07-28 03:05:00|8335.4|8331.6|8336.9|8333.1|8340.4|8334.6|8334.5|8328.6|36
1690513800000|2023-07-28 03:10:00|8336.5|8332.7|8340|8336.2|8342.5|8338.7|8335.9|8329.7|3
1690514100000|2023-07-28 03:15:00|8339.9|8336.1|8342.5|8338.7|8344|8340.2|8338|8333.2|3
1690514400000|2023-07-28 03:20:00|8343|8339.2|8346.5|8342.7|8349|8345.6|8342.5|8338.7|40
1690514700000|2023-07-28 03:25:00|8347|8343.2|8349.4|8345.6|8350.9|8347.1|8342.4|8336.1|53
1690515000000|2023-07-28 03:30:00|8348.9|8345.1|8348|8344.2|8353.4|8349.6|8344.9|8341.1|10
1690515300000|2023-07-28 03:35:00|8348.4|8344.6|8349|8345.2|8350.4|8347.6|8347.4|8343.6|0
1690515600000|2023-07-28 03:40:00|8349.4|8345.6|8342.4|8338.6|8349.9|8346.1|8340.4|8336.6|1
1690515900000|2023-07-28 03:45:00|8341.4|8337.6|8337.4|8333.6|8341.4|8337.6|8335.4|8331.6|2
1690516200000|2023-07-28 03:50:00|8337.3|8333.5|8338.4|8334.6|8339.4|8335.6|8334.9|8331.6|1
1690516500000|2023-07-28 03:55:00|8338.5|8334.7|8341.9|8338.1|8344.4|8340.6|8338.4|8334.6|6
1690516800000|2023-07-28 04:00:00|8341.4|8337.6|8340.4|8336.6|8344.4|8340.6|8335.9|8332.6|219
1690517100000|2023-07-28 04:05:00|8339.4|8335.6|8341.4|8337.6|8344.9|8339.6|8338.9|8333.6|1
1690517400000|2023-07-28 04:10:00|8340.4|8336.6|8333.3|8329.5|8341.4|8337.6|8332.8|8329.5|14
1690517700000|2023-07-28 04:15:00|8332.3|8328.5|8333.3|8329.5|8334.8|8331.5|8331.3|8327.5|19
1690518000000|2023-07-28 04:20:00|8333.4|8329.6|8335.3|8331.5|8336.3|8333|8333.4|8329.6|7
1690518300000|2023-07-28 04:25:00|8335.4|8331.6|8333.3|8329.5|8337.4|8333.6|8332.3|8328.5|3
1690518600000|2023-07-28 04:30:00|8332.8|8329|8335.8|8332|8336.3|8332.5|8332.8|8329|2
1690518900000|2023-07-28 04:35:00|8335.3|8331.5|8337.3|8333.5|8338.3|8334.5|8335.3|8331.5|1
1690519200000|2023-07-28 04:40:00|8337.4|8333.6|8337.3|8333.5|8339.3|8336|8336.3|8332.5|1
1690519500000|2023-07-28 04:45:00|8335.3|8332.5|8335.3|8331.5|8336.8|8333|8334.8|8331|42
1690519800000|2023-07-28 04:50:00|8334.8|8331|8332.3|8328.5|8335.3|8331.5|8332.3|8328.5|0
1690520100000|2023-07-28 04:55:00|8331.8|8328|8334.8|8331|8335.3|8331.5|8331.8|8328|20
1690520400000|2023-07-28 05:00:00|8335.3|8331.5|8338.8|8335|8339.2|8335.4|8334.8|8331|22
1690520700000|2023-07-28 05:05:00|8338.3|8334.5|8336.3|8332.5|8338.8|8335|8336.3|8332.5|49
1690521000000|2023-07-28 05:10:00|8335.8|8333|8337.7|8333.9|8339.3|8335.9|8335.8|8332.9|19
1690521300000|2023-07-28 05:15:00|8337.3|8333.5|8338.8|8335|8339.3|8335.5|8336.3|8332.5|5
1690521600000|2023-07-28 05:20:00|8338.3|8334.5|8337.3|8333.5|8340.8|8337|8336.3|8332.5|22
1690521900000|2023-07-28 05:25:00|8337.8|8334|8336.8|8333|8338.3|8334.5|8334.3|8331|3
1690522200000|2023-07-28 05:30:00|8335.3|8331.5|8346.3|8342.5|8347.8|8344|8335.3|8331.5|38
1690522500000|2023-07-28 05:35:00|8346.8|8343|8345.3|8341.5|8347.3|8343.5|8342.8|8339|9
1690522800000|2023-07-28 05:40:00|8343.8|8340|8346.7|8343.9|8347.2|8343.9|8340.2|8336.9|202
1690523100000|2023-07-28 05:45:00|8347.2|8344.4|8349.2|8345.4|8352.2|8347.9|8346.7|8341.4|19
1690523400000|2023-07-28 05:50:00|8348.7|8344.9|8350.7|8346.9|8353.7|8349.9|8347.7|8342.4|68
1690523700000|2023-07-28 05:55:00|8350.8|8347|8353.7|8350.9|8354.7|8351.4|8348.2|8344.4|13
1690524000000|2023-07-28 06:00:00|8354.7|8351|8348.7|8344.9|8358.7|8353.5|8347.2|8343.4|38
1690524300000|2023-07-28 06:05:00|8347.7|8343.9|8353.2|8349.4|8358.7|8354.9|8347.7|8343.9|87
1690524600000|2023-07-28 06:10:00|8353.3|8349.5|8354.7|8350.9|8357.2|8353.4|8353.2|8349.4|62
1690524900000|2023-07-28 06:15:00|8355.2|8351.4|8359.7|8355.9|8360.2|8356.4|8354.3|8350.9|65
1690525200000|2023-07-28 06:20:00|8359.3|8355.5|8359.7|8355.9|8363.7|8359.9|8355.2|8351.9|190
1690525500000|2023-07-28 06:25:00|8359.2|8356.4|8357.2|8354.4|8361.7|8358.4|8353.7|8349.9|68
1690525800000|2023-07-28 06:30:00|8357.7|8353.9|8358.7|8354.9|8360.7|8356.9|8357.2|8353.4|87
1690526100000|2023-07-28 06:35:00|8357.7|8353.9|8364.2|8360.4|8364.2|8360.4|8357.2|8353.4|112
1690526400000|2023-07-28 06:40:00|8364.7|8360.9|8364.7|8360.9|8364.7|8361.4|8356.7|8352.9|45
1690526700000|2023-07-28 06:45:00|8364.2|8360.4|8360.2|8356.4|8368.2|8363.4|8356.2|8352.9|302
1690527000000|2023-07-28 06:50:00|8360.7|8356.9|8361.7|8357.9|8364.2|8360.4|8359.7|8355.9|61
1690527300000|2023-07-28 06:55:00|8362.7|8358.9|8361.7|8357.9|8366.7|8362.9|8358.7|8354.9|71
1690527600000|2023-07-28 07:00:00|8362.2|8358.4|8370.7|8366.9|8372.2|8367.9|8359.7|8355.9|224
1690527900000|2023-07-28 07:05:00|8371.7|8367.9|8374.2|8370.4|8381.3|8377.5|8371.2|8367.4|41
1690528200000|2023-07-28 07:10:00|8373.7|8369.9|8378.2|8374.4|8378.7|8375.4|8371.3|8367.9|18
1690528500000|2023-07-28 07:15:00|8378.1|8374.3|8380.7|8376.9|8391.7|8388.3|8367.2|8363.9|387
1690528800000|2023-07-28 07:20:00|8381.2|8377.4|8380.2|8376.4|8385.7|8381.9|8372.7|8368.9|339
1690529100000|2023-07-28 07:25:00|8379.7|8375.9|8382.8|8379|8386.3|8382.5|8376.2|8372.4|889
1690529400000|2023-07-28 07:30:00|8382.9|8379.1|8384.1|8381.3|8388.8|8385|8382.9|8378.5|405
1690529700000|2023-07-28 07:35:00|8381.3|8378.5|8389.3|8385.5|8389.3|8386.5|8377.3|8374|469
1690530000000|2023-07-28 07:40:00|8388.8|8385|8381.3|8377.5|8391.7|8387.9|8380.3|8376.5|165
1690530300000|2023-07-28 07:45:00|8381.8|8378|8386.9|8383.1|8388.3|8384.5|8378.3|8375.1|562
1690530600000|2023-07-28 07:50:00|8385.9|8382.1|8386.7|8382.9|8386.8|8383.5|8380.8|8377|160
1690530900000|2023-07-28 07:55:00|8385.8|8382|8369.3|8366.5|8387.8|8384|8368.3|8364.9|495
1690531200000|2023-07-28 08:00:00|8370.2|8366.4|8371.3|8367.5|8376.3|8372.5|8366.3|8363|136
1690531500000|2023-07-28 08:05:00|8371.2|8367.4|8373.1|8370.3|8377.2|8373.4|8370.7|8366.9|461
1690531800000|2023-07-28 08:10:00|8372.7|8369.9|8370.2|8366.4|8381.2|8377.4|8363.7|8359.9|178
1690532100000|2023-07-28 08:15:00|8370.7|8366.9|8355.2|8351.4|8370.7|8366.9|8354.2|8350.4|1289
1690532400000|2023-07-28 08:20:00|8355.8|8352|8349.8|8346|8357.8|8354.5|8347.3|8343.5|1203
1690532700000|2023-07-28 08:25:00|8350.8|8347|8361.9|8358.1|8362.9|8358.6|8343.3|8339.5|2698
1690533000000|2023-07-28 08:30:00|8362.9|8359.1|8360.9|8357.1|8366.9|8363.1|8355.9|8352.1|877
1690533300000|2023-07-28 08:35:00|8358.9|8356.1|8350.7|8346.9|8362.4|8358.6|8347.3|8343.5|364
1690533600000|2023-07-28 08:40:00|8350.8|8347|8354.8|8351|8357.7|8353.9|8345.3|8342|206
1690533900000|2023-07-28 08:45:00|8354.3|8350.5|8364.3|8360.5|8364.3|8360.5|8353.3|8349.5|241
1690534200000|2023-07-28 08:50:00|8363.3|8359.5|8359.8|8356|8365.3|8361.5|8355.8|8352|361
1690534500000|2023-07-28 08:55:00|8360.8|8357|8361.8|8358|8365.8|8362.5|8359.8|8356|57
1690534800000|2023-07-28 09:00:00|8361.7|8357.9|8366.3|8362.5|8366.8|8363.5|8358.8|8355|63
1690535100000|2023-07-28 09:05:00|8366.2|8362.4|8351.8|8348|8366.8|8363.5|8351.3|8348|797
1690535400000|2023-07-28 09:10:00|8350.8|8347|8355.3|8351.5|8358.8|8355|8346.8|8343|771
1690535700000|2023-07-28 09:15:00|8355.8|8352|8356.3|8352.5|8359.7|8355.9|8352.2|8348.4|33
1690536000000|2023-07-28 09:20:00|8356.2|8352.4|8355.3|8351.5|8360.8|8357|8351.8|8348|1029
1690536300000|2023-07-28 09:25:00|8355.2|8351.4|8351.7|8347.9|8356.8|8353|8346.3|8343.5|496
1690536600000|2023-07-28 09:30:00|8352.7|8348.9|8345.2|8341.4|8353.7|8350.5|8345.2|8341.4|138
1690536900000|2023-07-28 09:35:00|8344.7|8340.9|8347.7|8343.9|8351.7|8348.4|8344.7|8340.9|21
1690537200000|2023-07-28 09:40:00|8348.7|8344.9|8343.3|8339.5|8350.7|8346.9|8343.2|8339.4|53
1690537500000|2023-07-28 09:45:00|8343.7|8339.9|8347.7|8343.9|8347.7|8343.9|8342.2|8338.9|1219
1690537800000|2023-07-28 09:50:00|8347.2|8343.4|8347.7|8343.9|8348.7|8344.9|8343.7|8339.9|157
1690538100000|2023-07-28 09:55:00|8346.7|8342.9|8351.2|8347.4|8354.7|8351.4|8343.7|8339.9|367
1690538400000|2023-07-28 10:00:00|8351.7|8347.9|8347.7|8343.9|8352.2|8348.4|8338.7|8334.9|91
1690538700000|2023-07-28 10:05:00|8348.2|8344.4|8340.7|8336.9|8349.2|8345.4|8335.7|8331.9|176
1690539000000|2023-07-28 10:10:00|8341.7|8337.9|8342.7|8338.9|8343.7|8339.9|8337.7|8333.9|181
1690539300000|2023-07-28 10:15:00|8341.2|8338.4|8332.7|8328.9|8344.7|8340.9|8330.2|8326.4|105
1690539600000|2023-07-28 10:20:00|8332.6|8328.8|8333.7|8329.9|8335.7|8331.9|8329.2|8325.4|101
1690539900000|2023-07-28 10:25:00|8334.2|8330.4|8343.2|8339.4|8343.7|8339.9|8334.2|8330.4|130
1690540200000|2023-07-28 10:30:00|8343.7|8339.9|8349.2|8345.4|8349.7|8345.9|8341.7|8337.9|134
1690540500000|2023-07-28 10:35:00|8348.7|8344.9|8353.7|8349.9|8356.6|8353.4|8348.2|8344.4|155
1690540800000|2023-07-28 10:40:00|8354.2|8350.4|8356.6|8352.8|8357.7|8353.9|8351.2|8347.4|149
1690541100000|2023-07-28 10:45:00|8356.2|8352.4|8348.7|8344.9|8356.7|8352.9|8348.7|8344.9|46
1690541400000|2023-07-28 10:50:00|8350.2|8346.4|8352.6|8348.8|8353.1|8349.3|8347.7|8344.4|519
1690541700000|2023-07-28 10:55:00|8351.1|8347.3|8345.6|8341.8|8351.6|8347.8|8344.2|8340.8|1831
1690542000000|2023-07-28 11:00:00|8344.1|8340.3|8346.1|8342.3|8346.1|8342.3|8340.6|8336.8|439
1690542300000|2023-07-28 11:05:00|8345.6|8341.8|8343|8339.2|8350.6|8346.8|8340.5|8336.7|579
1690542600000|2023-07-28 11:10:00|8343.5|8339.7|8350.9|8347.1|8354.5|8350.7|8343.5|8339.7|33
1690542900000|2023-07-28 11:15:00|8350.5|8346.7|8353.4|8349.6|8356.5|8352.7|8349.4|8345.6|415
1690543200000|2023-07-28 11:20:00|8352.4|8348.6|8357|8353.2|8358.5|8354.7|8352.4|8348.6|200
1690543500000|2023-07-28 11:25:00|8357.5|8353.7|8357.4|8353.6|8358.5|8355.1|8354|8350.2|98
1690543800000|2023-07-28 11:30:00|8357.5|8353.7|8360.9|8357.1|8362.4|8359.2|8357.5|8353.7|316
1690544100000|2023-07-28 11:35:00|8360.4|8356.6|8353.9|8351.1|8361.9|8358.1|8351.9|8348.1|86
1690544400000|2023-07-28 11:40:00|8354.5|8350.7|8346.4|8342.6|8355.9|8353.1|8346.4|8342.6|88
1690544700000|2023-07-28 11:45:00|8346.5|8342.7|8349.4|8345.6|8350.9|8347.1|8346.4|8342.6|64
1690545000000|2023-07-28 11:50:00|8349.9|8346.1|8349.4|8345.6|8350.4|8347.1|8347|8343.6|31
1690545300000|2023-07-28 11:55:00|8349.9|8346.1|8352.4|8348.6|8355.4|8351.6|8347.4|8343.6|73
1690545600000|2023-07-28 12:00:00|8353.4|8349.6|8366.9|8363.1|8366.9|8363.1|8351.9|8348.6|76
1690545900000|2023-07-28 12:05:00|8367.4|8363.6|8375.4|8371.6|8378.4|8375.1|8366.4|8362.6|319
1690546200000|2023-07-28 12:10:00|8374.4|8370.6|8373.4|8369.6|8375.4|8372.1|8366.9|8363.6|91
1690546500000|2023-07-28 12:15:00|8373.3|8369.5|8372.4|8368.6|8375.9|8373.1|8368.9|8365.1|94
1690546800000|2023-07-28 12:20:00|8372.9|8369.1|8381.4|8377.6|8383.4|8379.6|8370.4|8366.6|346
1690547100000|2023-07-28 12:25:00|8381.3|8377.5|8374.4|8370.6|8382.9|8380.1|8372.9|8369.6|375
1690547400000|2023-07-28 12:30:00|8373.9|8370.1|8375.3|8371.5|8383.4|8379.6|8372.3|8368.5|226
1690547700000|2023-07-28 12:35:00|8375.9|8373.1|8372.8|8370|8377.4|8374|8371.3|8367.5|242
1690548000000|2023-07-28 12:40:00|8373.4|8369.6|8381.4|8378.6|8383.3|8380|8366.3|8362.5|626
1690548300000|2023-07-28 12:45:00|8381.8|8379|8379.3|8375.5|8389.8|8387|8376.8|8373|462
1690548600000|2023-07-28 12:50:00|8378.3|8374.5|8385.8|8382|8388.3|8384.5|8375.8|8372|286
1690548900000|2023-07-28 12:55:00|8386.3|8382.5|8386.8|8383|8389.8|8386.5|8382.8|8379.5|215
1690549200000|2023-07-28 13:00:00|8387.3|8383.5|8377.3|8373.5|8387.3|8384|8371.8|8368|1094
1690549500000|2023-07-28 13:05:00|8378.3|8374.5|8380.7|8376.9|8389.2|8385.9|8375.3|8371.5|562
1690549800000|2023-07-28 13:10:00|8380.2|8376.4|8366.2|8362.4|8381.3|8378|8365.7|8362.4|318
1690550100000|2023-07-28 13:15:00|8364.7|8361.9|8365.2|8361.4|8372.2|8368.4|8359.7|8356.4|973
1690550400000|2023-07-28 13:20:00|8365.7|8361.9|8353.8|8350|8368.7|8363.9|8353.2|8350|469
1690550700000|2023-07-28 13:25:00|8355.2|8351.4|8342.8|8340|8357.3|8354|8336.2|8330.9|658
1690551000000|2023-07-28 13:30:00|8344.2|8340.4|8314.1|8310.3|8345.2|8341.4|8313.7|8310.3|1337
1690551300000|2023-07-28 13:35:00|8313.1|8309.3|8299.1|8295.3|8318|8314.2|8288.6|8285.2|835
1690551600000|2023-07-28 13:40:00|8300|8296.2|8301.1|8297.3|8313|8309.2|8295|8291.2|415
1690551900000|2023-07-28 13:45:00|8301.5|8297.7|8339|8335.2|8343.5|8339.7|8299|8295.2|673
1690552200000|2023-07-28 13:50:00|8339.1|8335.3|8333|8329.2|8342.5|8339.2|8328|8324.2|421
1690552500000|2023-07-28 13:55:00|8334|8330.2|8344.6|8340.8|8348|8344.2|8333.1|8329.3|581
1690552800000|2023-07-28 14:00:00|8345.6|8341.8|8358.2|8354.4|8362.1|8358.8|8345.6|8341.8|381
1690553100000|2023-07-28 14:05:00|8358.6|8354.8|8364.1|8360.3|8370.6|8366.8|8355.1|8351.3|250
1690553400000|2023-07-28 14:10:00|8363.6|8359.8|8376.6|8372.8|8377.1|8373.8|8362.1|8358.3|229
1690553700000|2023-07-28 14:15:00|8378.1|8373.8|8407.1|8403.3|8407.1|8403.3|8374.6|8371.3|590
1690554000000|2023-07-28 14:20:00|8406.1|8402.3|8386.1|8382.3|8407.6|8403.8|8385.1|8381.3|565
1690554300000|2023-07-28 14:25:00|8386.6|8382.8|8360|8356.2|8392.1|8388.3|8358.5|8355.2|884
1690554600000|2023-07-28 14:30:00|8360.5|8356.7|8362|8358.2|8370|8366.7|8360|8356.2|347
1690554900000|2023-07-28 14:35:00|8363|8359.2|8339.6|8335.8|8363|8359.7|8335.5|8331.7|1951
1690555200000|2023-07-28 14:40:00|8339.5|8335.7|8347.6|8343.8|8353.1|8349.3|8328.6|8325.3|573
1690555500000|2023-07-28 14:45:00|8348.1|8344.3|8348.7|8344.9|8360.6|8356.9|8342.2|8338.4|584
1690555800000|2023-07-28 14:50:00|8349.2|8345.4|8351.7|8348.9|8352.2|8348.9|8338.2|8334.4|329
1690556100000|2023-07-28 14:55:00|8352.2|8348.4|8361.6|8357.8|8366.2|8362.9|8350.2|8346.4|622
1690556400000|2023-07-28 15:00:00|8362.1|8358.3|8361.6|8357.8|8365.1|8361.3|8350.6|8346.8|816
1690556700000|2023-07-28 15:05:00|8362.1|8358.3|8364.1|8360.3|8364.1|8360.3|8354.6|8350.8|307
1690557000000|2023-07-28 15:10:00|8363.6|8359.8|8380.5|8376.7|8390.1|8384.8|8361.6|8357.8|1336
1690557300000|2023-07-28 15:15:00|8380|8376.2|8377.1|8373.3|8387.6|8383.8|8375.6|8372.2|499
1690557600000|2023-07-28 15:20:00|8377.6|8373.8|8394.5|8390.7|8397|8393.2|8375|8371.2|471
1690557900000|2023-07-28 15:25:00|8394|8390.2|8376|8372.2|8396.5|8392.7|8372.6|8368.8|1250
1690558200000|2023-07-28 15:30:00|8374.6|8371.8|8372|8368.2|8377.5|8373.7|8357.6|8354.8|828
1690558500000|2023-07-28 15:35:00|8372.5|8368.7|8381.5|8377.7|8383|8379.2|8370.1|8366.7|279
1690558800000|2023-07-28 15:40:00|8382|8378.2|8398.2|8394.4|8400.7|8396.9|8378.5|8375.7|1570
1690559100000|2023-07-28 15:45:00|8397.2|8393.9|8382.7|8378.9|8398.1|8394.3|8381.2|8377.4|342
1690559400000|2023-07-28 15:50:00|8383.7|8379.9|8365.1|8361.3|8387.2|8383.4|8361.7|8358.4|716
1690559700000|2023-07-28 15:55:00|8364.7|8360.9|8369.6|8366.8|8376.2|8372.9|8360.7|8357.9|456
1690560000000|2023-07-28 16:00:00|8369.1|8365.3|8364.7|8360.9|8372.6|8368.8|8353.1|8349.8|517
1690560300000|2023-07-28 16:05:00|8365.2|8361.4|8360.2|8356.4|8367.2|8363.4|8355.2|8351.4|748
1690560600000|2023-07-28 16:10:00|8359.7|8355.9|8351.1|8347.3|8360.7|8356.9|8347.1|8343.3|615
1690560900000|2023-07-28 16:15:00|8351.6|8347.8|8349.1|8345.3|8356.6|8352.8|8346.6|8343.8|377
1690561200000|2023-07-28 16:20:00|8350.1|8346.3|8352.1|8348.3|8356.6|8353.3|8348.1|8344.3|948
1690561500000|2023-07-28 16:25:00|8351.6|8347.8|8347.1|8343.3|8354|8350.2|8344.6|8340.8|127
1690561800000|2023-07-28 16:30:00|8346.6|8342.8|8348.1|8344.3|8351.6|8347.8|8342.6|8339.8|248
1690562100000|2023-07-28 16:35:00|8348.5|8344.7|8344.6|8340.8|8354.6|8350.8|8337.6|8334.3|511
1690562400000|2023-07-28 16:40:00|8345.1|8341.3|8343.1|8339.3|8355.1|8349.3|8341.6|8336.3|352
1690562700000|2023-07-28 16:45:00|8343|8339.2|8342.6|8339.8|8348.1|8344.3|8339.6|8334.3|196
1690563000000|2023-07-28 16:50:00|8343.1|8339.3|8343.1|8339.3|8348.1|8344.3|8336.6|8333.3|175
1690563300000|2023-07-28 16:55:00|8343.6|8339.8|8339.6|8335.8|8345.6|8341.3|8329.1|8325.3|197
1690563600000|2023-07-28 17:00:00|8338.6|8334.8|8341.6|8338.8|8342.6|8338.8|8335.1|8331.3|349
1690563900000|2023-07-28 17:05:00|8343.1|8339.3|8357.7|8353.9|8364.2|8360.4|8342.6|8339.3|597
1690564200000|2023-07-28 17:10:00|8358.2|8354.4|8355.7|8351.9|8359.2|8355.4|8347.7|8344.4|184
1690564500000|2023-07-28 17:15:00|8355.2|8351.4|8359.8|8357|8362.3|8359|8353.7|8350|648
1690564800000|2023-07-28 17:20:00|8358.8|8356|8365.8|8363|8369.3|8366|8357.3|8353.5|453
1690565100000|2023-07-28 17:25:00|8366.3|8362.5|8365.2|8361.4|8367.3|8363.9|8359.8|8356.5|254
1690565400000|2023-07-28 17:30:00|8365.7|8361.9|8363.8|8360|8366.3|8363|8359.8|8356.5|404
1690565700000|2023-07-28 17:35:00|8364.3|8360.5|8369.4|8365.6|8373.3|8369.5|8358.8|8355.5|875
1690566000000|2023-07-28 17:40:00|8370.4|8366.6|8371.9|8368.1|8376.5|8373.2|8368.4|8364.6|1269
1690566300000|2023-07-28 17:45:00|8371.5|8367.7|8378.6|8375.8|8383.6|8379.8|8371.5|8367.7|1463
1690566600000|2023-07-28 17:50:00|8378.1|8375.3|8388|8384.2|8388.1|8384.3|8371.5|8367.7|1093
1690566900000|2023-07-28 17:55:00|8387.5|8383.7|8396.5|8392.7|8399.1|8396.3|8386|8382.2|675
1690567200000|2023-07-28 18:00:00|8395.5|8391.7|8397.5|8393.7|8397.5|8394.2|8385.5|8381.7|795
1690567500000|2023-07-28 18:05:00|8397|8394.2|8402|8399.2|8402.5|8399.2|8392|8388.6|563
1690567800000|2023-07-28 18:10:00|8402.5|8398.7|8430.7|8426.9|8433.1|8428.8|8398.4|8394.6|2058
1690568100000|2023-07-28 18:15:00|8430.1|8427.3|8428.4|8424.6|8433.7|8430.4|8424.1|8419.8|1218
1690568400000|2023-07-28 18:20:00|8427.5|8423.7|8430.9|8427.1|8435|8430.2|8424.5|8420.7|1208
1690568700000|2023-07-28 18:25:00|8430.5|8426.7|8444.1|8441.3|8453.6|8450.4|8430|8426.7|7418
1690569000000|2023-07-28 18:30:00|8443.1|8440.3|8444|8440.2|8447.5|8443.7|8438.2|8435.4|756
1690569300000|2023-07-28 18:35:00|8443.5|8439.7|8431.9|8428.1|8446.5|8440.7|8430.9|8427.1|83
1690569600000|2023-07-28 18:40:00|8431.4|8427.6|8428.9|8425.1|8435.9|8430.6|8428.9|8422.6|65
1690569900000|2023-07-28 18:45:00|8429.9|8426.1|8429.3|8425.5|8431.4|8426.1|8425.9|8420.1|82
1690570200000|2023-07-28 18:50:00|8429.4|8425.6|8430.3|8422.5|8435.4|8429.2|8429|8422.5|118
1690570500000|2023-07-28 18:55:00|8429.8|8422|8426.9|8419.1|8430.3|8424.6|8422.4|8416.5|48
1690570800000|2023-07-28 19:00:00|8427.4|8419.6|8430.9|8423.1|8431.4|8426.7|8427.4|8419.6|75
1690571100000|2023-07-28 19:05:00|8431.4|8423.6|8427.9|8424.1|8434.9|8429.6|8426.4|8420.5|225
1690571400000|2023-07-28 19:10:00|8427.4|8423.6|8428.3|8420.5|8428.8|8424.6|8422.2|8417.4|132
1690571700000|2023-07-28 19:15:00|8428.8|8421|8431.4|8427.6|8435.4|8429.6|8427.8|8421|441
1690572000000|2023-07-28 19:20:00|8432.4|8428.6|8431.9|8429.1|8435.4|8430.1|8430.4|8425.6|27
1690572300000|2023-07-28 19:25:00|8431.8|8428.1|8430.1|8426.3|8435.4|8431.6|8429|8424.2|82
1690572600000|2023-07-28 19:30:00|8430|8426.2|8430|8426.2|8432.5|8428.7|8429|8423.2|165
1690572900000|2023-07-28 19:35:00|8429.5|8425.7|8431.7|8423.9|8432.7|8427|8424|8420.2|107
1690573200000|2023-07-28 19:40:00|8432.1|8424.3|8433.6|8425.8|8435.2|8428|8430.1|8423.3|155
1690573500000|2023-07-28 19:45:00|8434.6|8426.8|8434.1|8426.3|8435.1|8427.3|8433.1|8425.3|0
1690573800000|2023-07-28 19:50:00|8433.6|8425.8|8433.6|8429.8|8436.1|8431.2|8433.1|8425.3|2
1690574100000|2023-07-28 19:55:00|8434|8430.2|8439.1|8431.3|8439.6|8432.7|8434|8427.7|4
1690574400000|2023-07-28 20:00:00|8439.6|8431.8|8440.1|8432.3|8440.6|8433.8|8436.1|8430.3|5
1690574700000|2023-07-28 20:05:00|8440.2|8432.4|8446.2|8438.4|8446.7|8438.9|8440.1|8432.3|17
1690575000000|2023-07-28 20:10:00|8445.7|8437.9|8446.2|8438.4|8446.2|8438.4|8444.2|8436.4|4
1690575300000|2023-07-28 20:15:00|8446.1|8438.3|8450.6|8442.8|8450.6|8442.8|8445.6|8437.8|0
1690575600000|2023-07-28 20:20:00|8450.7|8442.9|8451.1|8443.3|8451.1|8443.3|8449.6|8441.8|0
1690575900000|2023-07-28 20:25:00|8451.6|8443.8|8450.6|8442.8|8452.1|8446.7|8447.5|8441.8|4
1690576200000|2023-07-28 20:30:00|8451.1|8443.3|8451.7|8447.9|8455.1|8448.7|8448|8441.3|92
1690576500000|2023-07-28 20:35:00|8452.2|8448.4|8451.7|8448.9|8452.2|8448.9|8451.2|8447.4|7
1690576800000|2023-07-28 20:40:00|8452.2|8449.4|8454.6|8446.8|8454.6|8449.8|8450.2|8444.9|10
1690577100000|2023-07-28 20:45:00|8455.1|8447.3|8447.1|8439.3|8455.1|8447.3|8447.1|8439.3|4
1690577400000|2023-07-28 20:50:00|8447.6|8439.8|8450.6|8442.8|8450.6|8442.8|8447.6|8439.8|0
1690577700000|2023-07-28 20:55:00|8451.1|8443.3|8451.6|8443.8|8454.1|8448.4|8451.1|8443.3|7
1690578000000|2023-07-28 21:00:00|8449.2|8441.4|8447.2|8439.4|8449.7|8441.9|8447.2|8439.4|0
1690754400000|2023-07-30 22:00:00|8434.9|8431.1|8443.9|8440.1|8445.9|8441.6|8434.9|8429.7|116
1690754700000|2023-07-30 22:05:00|8443.4|8439.6|8443.4|8440.6|8444.4|8440.6|8438.4|8434.6|63
1690755000000|2023-07-30 22:10:00|8441.9|8438.1|8431.4|8427.6|8442.4|8438.6|8430.4|8427.6|25
1690755300000|2023-07-30 22:15:00|8429.4|8425.6|8429.9|8426.1|8429.9|8426.1|8426.4|8423.1|16
1690755600000|2023-07-30 22:20:00|8430.4|8426.6|8429.4|8425.6|8431.4|8427.6|8429.4|8425.6|14
1690755900000|2023-07-30 22:25:00|8430.4|8426.6|8429.4|8425.6|8431.4|8427.6|8429.4|8425.6|0
1690756200000|2023-07-30 22:30:00|8428.9|8425.1|8435.9|8432.1|8437.4|8433.6|8427.9|8424.1|18
1690756500000|2023-07-30 22:35:00|8436.4|8432.6|8436.9|8433.1|8436.9|8433.6|8435.4|8431.6|181
1690756800000|2023-07-30 22:40:00|8436.4|8432.6|8435.4|8431.6|8436.4|8432.6|8433.4|8429.6|4
1690757100000|2023-07-30 22:45:00|8434.4|8430.6|8433.4|8429.6|8435.4|8430.6|8432.4|8428.6|3
1690757400000|2023-07-30 22:50:00|||||||||4
1690757700000|2023-07-30 22:55:00|8432.4|8428.6|8428.4|8424.6|8432.4|8428.6|8427.4|8423.6|19
1690758000000|2023-07-30 23:00:00|8427.4|8425.6|8424.4|8420.6|8427.4|8425.6|8424.4|8420.6|3
1690758300000|2023-07-30 23:05:00|8425.4|8421.6|8426.4|8422.6|8429.3|8425.5|8425.4|8421.6|16
1690758600000|2023-07-30 23:10:00|8427.4|8423.6|8428.4|8425.6|8428.4|8425.6|8427.4|8423.6|4
1690758900000|2023-07-30 23:15:00|8428.3|8424.5|8430.4|8426.6|8431.4|8427.6|8428.3|8424.5|79
1690759200000|2023-07-30 23:20:00|8429.4|8425.6|8429.4|8425.6|8431.3|8427.6|8428.4|8425.5|12
1690759500000|2023-07-30 23:25:00|8430.3|8426.5|8428.4|8424.6|8430.3|8426.5|8428.3|8424.6|4
1690759800000|2023-07-30 23:30:00|8429.3|8425.5|8434.8|8431|8436.3|8432.5|8428.4|8425.5|13
1690760100000|2023-07-30 23:35:00|8435.3|8431.5|8435.3|8431.5|8435.3|8431.5|8434.3|8430.5|1
1690760400000|2023-07-30 23:40:00|8436.3|8432.5|8436.3|8432.5|8437.3|8433.5|8434.3|8430.5|2
1690760700000|2023-07-30 23:45:00|8436.8|8433|8435.3|8431.5|8436.8|8433|8434.3|8430.5|4
1690761000000|2023-07-30 23:50:00|8436.3|8432.5|8431.3|8428.5|8436.3|8432.5|8431.3|8428.5|1
1690761300000|2023-07-30 23:55:00|8432.3|8427.5|8424.3|8420.5|8432.3|8428.5|8424.3|8420.5|34
1690761600000|2023-07-31 00:00:00|8423.4|8419.6|8423.3|8419.5|8425.3|8421.5|8422.3|8418.5|40
1690761900000|2023-07-31 00:05:00|8425.3|8420.5|8426.3|8422.5|8429.3|8425.5|8423.3|8419.5|76
1690762200000|2023-07-31 00:10:00|8425.3|8421.5|8422.3|8418.5|8426.3|8422.5|8421.3|8417.5|30
1690762500000|2023-07-31 00:15:00|8423.3|8419.5|8423.3|8419.5|8425.3|8421.5|8421.3|8417.5|23
1690762800000|2023-07-31 00:20:00|8425.3|8420.5|8427.3|8423.5|8429.8|8426|8424.3|8419.5|10
1690763100000|2023-07-31 00:25:00|8426.3|8422.5|8424.3|8420.5|8429.3|8425.5|8423.3|8420.5|12
1690763400000|2023-07-31 00:30:00|8423.3|8419.5|8425.3|8421.5|8426.3|8423|8422.3|8419.5|22
1690763700000|2023-07-31 00:35:00|8426.3|8422.5|8424.3|8421.5|8426.3|8423.5|8423.3|8420.5|64
1690764000000|2023-07-31 00:40:00|8423.3|8420.5|8421.3|8417.5|8424.3|8420.5|8420.3|8416.5|22
1690764300000|2023-07-31 00:45:00|8420.3|8416.5|8422.3|8418.5|8423.3|8419.5|8420.3|8416.5|14
1690764600000|2023-07-31 00:50:00|8421.3|8418.4|8416.3|8413.5|8422.2|8418.5|8416.3|8412.5|45
1690764900000|2023-07-31 00:55:00|8417.3|8414.5|8416.3|8412.5|8417.3|8414.5|8414.3|8411.5|30
1690765200000|2023-07-31 01:00:00|8416.2|8413.4|8413.3|8410.5|8419.3|8416.4|8409.2|8405.5|217
1690765500000|2023-07-31 01:05:00|8413.2|8409.5|8406.3|8403.5|8414.3|8410.5|8405.3|8402.5|385
1690765800000|2023-07-31 01:10:00|8407.3|8402.5|8411.2|8408.4|8412.2|8408.5|8406.3|8402.5|233
1690766100000|2023-07-31 01:15:00|8412.2|8409.4|8414.2|8411.4|8418.2|8414.4|8412.2|8408.4|185
1690766400000|2023-07-31 01:20:00|8413.2|8410.4|8409.2|8405.4|8413.2|8410.4|8407.2|8404.4|152
1690766700000|2023-07-31 01:25:00|8410.2|8406.4|8416.2|8413.4|8418.2|8414.4|8410.2|8406.4|239
1690767000000|2023-07-31 01:30:00|8417.2|8414.4|8420.2|8417.4|8422.2|8419.4|8417.2|8413.4|155
1690767300000|2023-07-31 01:35:00|8421.2|8416.4|8430.2|8427.4|8438.2|8434.4|8421.2|8416.4|133
1690767600000|2023-07-31 01:40:00|8431.2|8428.4|8428.2|8425.4|8438.2|8434.4|8428.2|8425.4|187
1690767900000|2023-07-31 01:45:00|8429.2|8426.4|8423.2|8419.4|8429.2|8426.4|8422.2|8419.4|77
1690768200000|2023-07-31 01:50:00|8424.2|8420.4|8421.2|8417.4|8424.2|8421.4|8418.2|8414.4|266
1690768500000|2023-07-31 01:55:00|8420.2|8416.4|8421.2|8418.4|8423.2|8420.4|8418.2|8415.4|34
1690768800000|2023-07-31 02:00:00|8422.2|8419.3|8421.2|8417.4|8424.2|8420.4|8414.2|8411.4|82
1690769100000|2023-07-31 02:05:00|8420.2|8416.4|8421.2|8417.4|8422.2|8418.4|8416.2|8412.4|138
1690769400000|2023-07-31 02:10:00|8422.2|8418.4|8422.2|8418.4|8424.2|8421.4|8419.2|8416.3|224
1690769700000|2023-07-31 02:15:00|8423.2|8419.4|8421.2|8417.4|8424.2|8420.4|8420.2|8417.3|191
1690770000000|2023-07-31 02:20:00|8421.1|8418.4|8418.2|8415.4|8422.1|8419.3|8417.2|8413.4|277
1690770300000|2023-07-31 02:25:00|8417.2|8414.4|8414.1|8410.3|8418.2|8415.4|8412.1|8408.4|89
1690770600000|2023-07-31 02:30:00|8414.2|8411.3|8412.1|8408.3|8416.2|8413.3|8411.1|8407.3|178
1690770900000|2023-07-31 02:35:00|8413.1|8409.3|8412.1|8409.3|8413.1|8409.3|8409.1|8405.3|60
1690771200000|2023-07-31 02:40:00|8413.2|8409.4|8417.2|8413.4|8417.2|8414.3|8411.1|8408.3|89
1690771500000|2023-07-31 02:45:00|8417.1|8413.3|8418.1|8414.3|8420.1|8416.3|8414.1|8411.3|163
1690771800000|2023-07-31 02:50:00|8417.1|8413.3|8419.1|8416.3|8420.1|8417.3|8415.1|8411.3|110
1690772100000|2023-07-31 02:55:00|8420.1|8415.3|8416.1|8412.3|8420.1|8415.3|8414.1|8411.3|68
1690772400000|2023-07-31 03:00:00|8415.6|8413.3|8411.1|8408.3|8417.1|8413.3|8410.1|8406.3|54
1690772700000|2023-07-31 03:05:00|8410.1|8407.3|8408.1|8405.3|8413.1|8409.3|8406.1|8402.3|40
1690773000000|2023-07-31 03:10:00|8409.1|8406.3|8408.1|8404.3|8410.1|8406.3|8407.1|8404.3|87
1690773300000|2023-07-31 03:15:00|8407.1|8403.3|8407.1|8403.3|8408.1|8405.3|8403.1|8399.3|85
1690773600000|2023-07-31 03:20:00|8406.1|8402.3|8407.1|8403.3|8408.1|8404.3|8405.1|8402.3|67
1690773900000|2023-07-31 03:25:00|8406.1|8404.3|8404.1|8400.3|8408.1|8405.3|8403.1|8400.3|69
1690774200000|2023-07-31 03:30:00|8403.1|8399.3|8402.1|8399.3|8404.1|8400.3|8402.1|8398.3|23
1690774500000|2023-07-31 03:35:00|8403.1|8398.3|8402.1|8398.3|8403.1|8400.3|8401.1|8398.3|34
1690774800000|2023-07-31 03:40:00|8401.1|8399.3|8403.1|8400.3|8403.1|8400.3|8401.1|8398.3|38
1690775100000|2023-07-31 03:45:00|8402.1|8399.3|8403.1|8399.3|8404.1|8401.3|8402.1|8399.3|41
1690775400000|2023-07-31 03:50:00|8402.1|8400.3|8396.1|8392.3|8403.1|8400.3|8393.1|8389.3|243
1690775700000|2023-07-31 03:55:00|8395.1|8391.3|8395.1|8391.3|8396.1|8393.3|8394.1|8391.3|27
1690776000000|2023-07-31 04:00:00|8394.1|8390.3|8395.1|8392.3|8396.1|8392.8|8393.1|8390.3|18
1690776300000|2023-07-31 04:05:00|8394.1|8391.3|8393.1|8390.3|8395.1|8392.3|8393.1|8389.3|53
1690776600000|2023-07-31 04:10:00|8394.1|8389.3|8391.1|8388.3|8394.1|8390.3|8391.1|8388.3|29
1690776900000|2023-07-31 04:15:00|8392.1|8387.3|8391.1|8387.3|8392.1|8388.3|8390.1|8387.3|13
1690777200000|2023-07-31 04:20:00|8392.1|8388.3|8392.1|8389.3|8393|8389.7|8391.1|8387.3|22
1690777500000|2023-07-31 04:25:00|8393|8389.2|8399.1|8395.3|8399.1|8396.2|8392.1|8389.2|187
1690777800000|2023-07-31 04:30:00|8399|8395.2|8397.1|8394.3|8399|8395.2|8396.1|8393.2|33
1690778100000|2023-07-31 04:35:00|8397|8394.2|8395|8392.2|8397.1|8394.3|8395|8392.2|14
1690778400000|2023-07-31 04:40:00|8394|8391.2|8397|8393.2|8399|8395.2|8394|8390.2|575
1690778700000|2023-07-31 04:45:00|8398|8394.2|8401|8397.2|8402|8398.2|8397|8394.2|34
1690779000000|2023-07-31 04:50:00|8402|8398.2|8401|8397.2|8402|8399.2|8400|8396.7|76
1690779300000|2023-07-31 04:55:00|8400|8398.2|8402|8399.2|8403|8400.2|8400|8397.2|31
1690779600000|2023-07-31 05:00:00|8403|8398.2|8401|8397.2|8403|8399.2|8400|8396.2|28
1690779900000|2023-07-31 05:05:00|8402|8398.2|8396|8392.2|8402|8398.2|8392|8388.2|63
1690780200000|2023-07-31 05:10:00|8395|8393.2|8405|8402.2|8405|8402.2|8395|8391.7|109
1690780500000|2023-07-31 05:15:00|8406|8403.2|8408|8404.2|8408|8404.2|8404|8400.2|54
1690780800000|2023-07-31 05:20:00|8407|8403.2|8406.9|8403.1|8408|8404.2|8405|8402.2|79
1690781100000|2023-07-31 05:25:00|8407|8403.2|8406|8403.2|8410|8407.2|8406|8402.2|90
1690781400000|2023-07-31 05:30:00|8405|8402.2|8407|8403.2|8409|8406.2|8403|8399.2|79
1690781700000|2023-07-31 05:35:00|8407.9|8404.2|8407|8404.2|8411|8407.2|8405.9|8402.1|127
1690782000000|2023-07-31 05:40:00|8406|8403.2|8402.9|8400.1|8406|8403.2|8402|8398.2|168
1690782300000|2023-07-31 05:45:00|8403|8400.2|8407.9|8405.1|8408.9|8405.2|8402.9|8400.1|201
1690782600000|2023-07-31 05:50:00|8408|8405.2|8406.9|8404.1|8411|8407.7|8406.9|8404.1|100
1690782900000|2023-07-31 05:55:00|8405.9|8403.1|8401.9|8398.1|8405.9|8403.1|8398.9|8396.1|108
1690783200000|2023-07-31 06:00:00|8402.9|8399.1|8406.9|8403.1|8408.9|8405.1|8401.9|8398.1|106
1690783500000|2023-07-31 06:05:00|8405.9|8404.1|8408.9|8405.1|8410.9|8408.1|8405.9|8403.1|87
1690783800000|2023-07-31 06:10:00|8409.9|8406.1|8413.9|8410.1|8415.9|8412.1|8408.9|8405.1|255
1690784100000|2023-07-31 06:15:00|8415.4|8411.1|8418.9|8416.1|8420.9|8417.1|8413.9|8410.1|315
1690784400000|2023-07-31 06:20:00|8419.9|8417.1|8421.9|8419.1|8423.9|8420.1|8418.9|8416.1|132
1690784700000|2023-07-31 06:25:00|8422.9|8420.1|8413|8410.2|8422.9|8420.1|8411.9|8409.1|539
1690785000000|2023-07-31 06:30:00|8412.9|8410.1|8415.9|8413.1|8419.9|8416.6|8411.9|8409.1|473
1690785300000|2023-07-31 06:35:00|8416.9|8412.6|8419.9|8417.1|8421.9|8418.1|8415.9|8412.6|92
1690785600000|2023-07-31 06:40:00|8418.9|8416.1|8421.9|8418.1|8421.9|8419.1|8418.9|8416.1|117
1690785900000|2023-07-31 06:45:00|8420.9|8417.1|8424.9|8422.1|8425.9|8422.1|8418.9|8416.1|626
1690786200000|2023-07-31 06:50:00|8425.9|8423.1|8421.9|8419.1|8428.9|8425.1|8420.9|8418.1|398
1690786500000|2023-07-31 06:55:00|8422.9|8419|8425.9|8422.1|8428.9|8426.1|8420.4|8417.1|720
1690786800000|2023-07-31 07:00:00|8425.4|8423.1|8426.8|8424|8433.4|8430.1|8424.9|8421.1|739
1690787100000|2023-07-31 07:05:00|8426.9|8424.1|8425.9|8423.1|8430.9|8427.1|8420.9|8418.1|618
1690787400000|2023-07-31 07:10:00|8426.8|8423|8430.8|8427|8433.8|8431|8424.9|8422|372
1690787700000|2023-07-31 07:15:00|8429.8|8426|8432.8|8429|8439.8|8436|8428.8|8426|982
1690788000000|2023-07-31 07:20:00|8431.8|8430|8434.8|8432|8436.8|8434|8430.8|8428|706
1690788300000|2023-07-31 07:25:00|8435.8|8433|8436.8|8433|8438.8|8435|8431.8|8428|1341
1690788600000|2023-07-31 07:30:00|8437.8|8434|8441.8|8438|8441.8|8439|8435.8|8433|887
1690788900000|2023-07-31 07:35:00|8440.8|8439|8427.8|8424|8441.8|8439|8421.8|8418|750
1690789200000|2023-07-31 07:40:00|8426.8|8425|8417.8|8415|8431.8|8429|8415.8|8413|605
1690789500000|2023-07-31 07:45:00|8418.8|8414|8420.8|8417|8422.8|8420|8415.8|8413|580
1690789800000|2023-07-31 07:50:00|8421.8|8418|8421.8|8418|8428.8|8425|8417.8|8415|662
1690790100000|2023-07-31 07:55:00|8423.7|8419|8419.8|8416|8429.8|8427|8416.8|8414|1902
1690790400000|2023-07-31 08:00:00|8419.3|8417|8425.8|8423|8428.8|8426|8414.8|8412|1814
1690790700000|2023-07-31 08:05:00|8426.8|8424|8442.8|8439|8443.8|8441|8425.8|8423|2191
1690791000000|2023-07-31 08:10:00|8442.7|8439.9|8443.8|8441|8454.8|8452|8440.8|8438|1285
1690791300000|2023-07-31 08:15:00|8444.8|8442|8445.8|8443|8449.8|8446.9|8440.8|8438|902
1690791600000|2023-07-31 08:20:00|8446.8|8444|8449.7|8445.9|8453.8|8450.9|8446.8|8443.5|899
1690791900000|2023-07-31 08:25:00|8448.7|8446.9|8439.7|8436.9|8457.7|8454.9|8439.7|8436.5|2870
1690792200000|2023-07-31 08:30:00|8440.2|8435.9|8441.8|8439|8446.7|8443.9|8435.7|8432.9|2855
1690792500000|2023-07-31 08:35:00|8440.8|8438|8433.8|8431|8442.7|8439.4|8429.8|8427|1078
1690792800000|2023-07-31 08:40:00|8434.7|8430.9|8441.7|8438.9|8447.7|8444|8433.7|8430|1040
1690793100000|2023-07-31 08:45:00|8441.8|8439|8443.8|8440|8446.7|8442.9|8437.7|8434|703
1690793400000|2023-07-31 08:50:00|8443.7|8440.9|8436.8|8433|8444.8|8441.9|8430.7|8426.9|848
1690793700000|2023-07-31 08:55:00|8437.7|8433.9|8445.7|8441.9|8447.7|8443.9|8432.7|8429.9|1510
1690794000000|2023-07-31 09:00:00|8446.7|8442.9|8447.7|8443.9|8452.7|8449.9|8439.7|8436.9|1166
1690794300000|2023-07-31 09:05:00|8447.2|8444.9|8435.7|8431.9|8448.7|8445.4|8425.8|8422.9|1293
1690794600000|2023-07-31 09:10:00|8436.7|8432.9|8425.7|8421.9|8443.7|8439.9|8418.8|8415.9|1404
1690794900000|2023-07-31 09:15:00|8426.8|8422.9|8442.7|8438.9|8442.7|8439.9|8425.7|8421.9|948
1690795200000|2023-07-31 09:20:00|8444.7|8439.9|8449.7|8446.9|8449.7|8446.9|8443.7|8439.9|411
1690795500000|2023-07-31 09:25:00|8450.7|8447.9|8456.7|8453.9|8458.7|8455.9|8449.7|8446.9|2263
1690795800000|2023-07-31 09:30:00|8455.7|8452.9|8451.7|8448.9|8458.7|8455.9|8450.7|8447.9|1419
1690796100000|2023-07-31 09:35:00|8450.7|8447.9|8464.7|8460.9|8470.7|8467.8|8449.7|8446.9|1265
1690796400000|2023-07-31 09:40:00|8464.6|8461.8|8473.7|8469.9|8478.6|8474.8|8462.6|8459.8|1943
1690796700000|2023-07-31 09:45:00|8473.6|8470.8|8488.6|8484.8|8488.6|8485.8|8472.7|8468.9|2626
1690797000000|2023-07-31 09:50:00|8487.6|8485.8|8481.7|8477.9|8491.6|8487.8|8480.7|8477.8|1998
1690797300000|2023-07-31 09:55:00|8481.6|8477.8|8487.6|8484.8|8488.6|8485.8|8481.1|8477.8|1111
1690797600000|2023-07-31 10:00:00|8488.6|8485.8|8492.6|8489.8|8495.6|8492.8|8486.6|8483.8|2321
1690797900000|2023-07-31 10:05:00|8493.5|8489.7|8494.6|8491.8|8495.5|8491.8|8492.6|8489.7|382
1690798200000|2023-07-31 10:10:00|8493.6|8490.8|8494.5|8491.7|8496.6|8493.8|8492.5|8489.7|1317
1690798500000|2023-07-31 10:15:00|8495.5|8492.7|8496.6|8493.8|8497.6|8494.8|8493.6|8490.7|422
1690798800000|2023-07-31 10:20:00|8497.6|8494.7|8492.5|8489.7|8504.5|8500.8|8489.6|8486.8|1411
1690799100000|2023-07-31 10:25:00|8492.6|8488.8|8489.5|8486.7|8492.6|8489.7|8487.5|8484.7|1159
1690799400000|2023-07-31 10:30:00|8490.5|8486.2|8497.5|8493.7|8497.5|8493.7|8489.5|8486.2|1615
1690799700000|2023-07-31 10:35:00|8498.5|8494.7|8507.5|8503.7|8508.5|8505.7|8497.5|8494.7|3785
1690800000000|2023-07-31 10:40:00|8508.5|8504.7|8510.5|8506.7|8513|8509.2|8504.5|8501.7|1336
1690800300000|2023-07-31 10:45:00|8510|8507.7|8504.5|8501.7|8513.5|8510.7|8501.5|8497.8|2041
1690800600000|2023-07-31 10:50:00|8505.5|8502.7|8509.4|8505.6|8512.4|8508.6|8498.5|8495.7|1731
1690800900000|2023-07-31 10:55:00|8508.4|8506.6|8503.5|8499.7|8509.5|8506.7|8501.5|8498.7|2778
1690801200000|2023-07-31 11:00:00|8502.5|8500.2|8495.5|8491.7|8503|8500.2|8491.5|8488.7|1503
1690801500000|2023-07-31 11:05:00|8494.6|8492.7|8499.5|8496.7|8499.5|8496.7|8493.5|8490.7|469
1690801800000|2023-07-31 11:10:00|8498.5|8495.7|8504.5|8500.7|8507.5|8503.7|8498.5|8495.7|189
1690802100000|2023-07-31 11:15:00|8503.5|8501.7|8501.5|8498.7|8506.5|8503.6|8499.5|8496.7|1068
1690802400000|2023-07-31 11:20:00|8501.4|8498.6|8501.4|8498.6|8502.5|8499.6|8496.5|8493.7|183
1690802700000|2023-07-31 11:25:00|8501.5|8497.7|8510.4|8506.6|8511.4|8507.6|8500.4|8496.7|1202
1690803000000|2023-07-31 11:30:00|8509.4|8507.6|8504.4|8500.6|8511.4|8508.6|8502.4|8499.6|621
1690803300000|2023-07-31 11:35:00|8505.4|8501.6|8507.4|8504.6|8509.4|8506.6|8503.9|8500.6|357
1690803600000|2023-07-31 11:40:00|8508.4|8505.6|8509.4|8506.6|8514.4|8511.6|8507.4|8505.6|519
1690803900000|2023-07-31 11:45:00|8508.4|8505.6|8509.4|8506.6|8509.4|8506.6|8504.4|8501.6|260
1690804200000|2023-07-31 11:50:00|8510.4|8507.6|8505.4|8502.6|8510.4|8507.6|8505.4|8502.6|906
1690804500000|2023-07-31 11:55:00|8506.4|8503.6|8502.4|8498.6|8508.4|8504.6|8501.4|8498.6|563
1690804800000|2023-07-31 12:00:00|8501.4|8499.1|8510.3|8507.5|8513.4|8510.5|8501.4|8498.6|881
1690805100000|2023-07-31 12:05:00|8510.4|8506.6|8512.4|8509.6|8513.3|8510.5|8508.4|8505.6|575
1690805400000|2023-07-31 12:10:00|8513.3|8510.5|8517.3|8513.5|8520.3|8517.5|8509.3|8505.5|1278
1690805700000|2023-07-31 12:15:00|8518.3|8514.5|8514.3|8510.5|8519.3|8516.5|8511.3|8508.5|1059
1690806000000|2023-07-31 12:20:00|8516.3|8511.5|8513.3|8509.5|8520.3|8517.5|8511.3|8508.5|1224
1690806300000|2023-07-31 12:25:00|8512.3|8508.5|8496.3|8493.5|8513.3|8509.5|8493.4|8490.5|1497
1690806600000|2023-07-31 12:30:00|8496.4|8493.6|8498.3|8495.5|8508.3|8505.5|8494.3|8491.5|1594
1690806900000|2023-07-31 12:35:00|8499.3|8496.5|8496.3|8493.5|8500.4|8497.6|8489.6|8486.8|1866
1690807200000|2023-07-31 12:40:00|8497.3|8494.5|8504.3|8501.5|8509.3|8506.5|8492.4|8489.1|808
1690807500000|2023-07-31 12:45:00|8505.3|8502.5|8500.3|8497.5|8510.3|8506.5|8500.3|8497.5|779
1690807800000|2023-07-31 12:50:00|8501.3|8498.5|8494.4|8490.6|8509.3|8506.5|8492.4|8489.6|1789
1690808100000|2023-07-31 12:55:00|8495.4|8491.6|8503.4|8500.6|8503.4|8500.6|8493.4|8490.6|868
1690808400000|2023-07-31 13:00:00|8504.4|8501.6|8499.4|8496.6|8510.4|8507.6|8489.4|8485.6|2039
1690808700000|2023-07-31 13:05:00|8500.4|8497.6|8526.3|8523.5|8536.3|8533.5|8491.4|8488.5|4613
1690809000000|2023-07-31 13:10:00|8527.3|8524.5|8530.3|8526.5|8533.3|8530.5|8519.3|8516.1|1351
1690809300000|2023-07-31 13:15:00|8529.3|8527|8514.4|8511.6|8537.8|8534|8512.3|8508.5|1568
1690809600000|2023-07-31 13:20:00|8514.3|8511.5|8496.3|8493.5|8522.3|8518.5|8494.4|8491.6|1191
1690809900000|2023-07-31 13:25:00|8497.3|8494.5|8501.3|8498.5|8504.3|8500.5|8493.3|8488.7|2120
1690810200000|2023-07-31 13:30:00|8500.3|8497.5|8525.3|8522.5|8527.3|8524.5|8491.3|8487.6|3196
1690810500000|2023-07-31 13:35:00|8524.8|8521.5|8526.3|8523.5|8531.3|8527.5|8516.3|8513.5|1837
1690810800000|2023-07-31 13:40:00|8527.3|8522.5|8512.3|8508.5|8527.3|8522.5|8510.3|8506.5|1654
1690811100000|2023-07-31 13:45:00|8513.3|8509.5|8528.2|8525.4|8532.3|8529.5|8510.3|8507.5|2213
1690811400000|2023-07-31 13:50:00|8528.3|8525.5|8505.3|8502.5|8532.2|8528.5|8500.3|8497.5|2214
1690811700000|2023-07-31 13:55:00|8506.3|8503.5|8510.3|8507.5|8511.3|8508.5|8501.3|8498.5|1958
1690812000000|2023-07-31 14:00:00|8511.3|8508.5|8513.3|8509.5|8516.2|8513.4|8507.3|8504.4|1417
1690812300000|2023-07-31 14:05:00|8512.3|8510.5|8513.2|8510.4|8520.2|8517.4|8508.2|8505.4|2028
1690812600000|2023-07-31 14:10:00|8514.2|8511.4|8495.2|8492.4|8518.3|8515.4|8486.3|8482.5|2095
1690812900000|2023-07-31 14:15:00|8495.3|8492.5|8502.3|8498.5|8504.3|8501.5|8495.3|8492.5|3478
1690813200000|2023-07-31 14:20:00|8501.3|8497.5|8506.3|8502.5|8506.3|8502.5|8491.3|8488.5|1827
1690813500000|2023-07-31 14:25:00|8505.3|8503.5|8514.3|8511.5|8514.3|8511.5|8499.3|8496.5|1537
1690813800000|2023-07-31 14:30:00|8515.2|8510.5|8508.3|8505.5|8516.3|8513.5|8504.3|8500.5|1222
1690814100000|2023-07-31 14:35:00|8507.3|8504.5|8522.3|8518.5|8523.3|8519.5|8506.3|8502.5|2226
1690814400000|2023-07-31 14:40:00|8521.3|8519.5|8530.3|8527.5|8535.3|8532.5|8520.3|8517.4|2300
1690814700000|2023-07-31 14:45:00|8529.3|8526.5|8502.3|8499.5|8532.3|8529.5|8500.3|8497.5|3420
1690815000000|2023-07-31 14:50:00|8501.3|8498.5|8489.4|8486.6|8507.3|8503.5|8483.4|8480.6|2466
1690815300000|2023-07-31 14:55:00|8490.4|8487.6|8500.4|8497.6|8503.4|8500.6|8481.4|8478.6|3217
1690815600000|2023-07-31 15:00:00|8500.3|8497.5|8481.4|8477.6|8500.4|8497.5|8475.3|8472.5|1597
1690815900000|2023-07-31 15:05:00|8481.3|8477.5|8493.3|8490.5|8494.3|8490.5|8480.3|8477.5|2725
1690816200000|2023-07-31 15:10:00|8494.3|8491.5|8513.3|8510.5|8518.3|8515.5|8494.3|8491.5|1296
1690816500000|2023-07-31 15:15:00|8514.3|8511.5|8522.3|8519.5|8537.3|8534.5|8513.3|8510.5|2422
1690816800000|2023-07-31 15:20:00|8523.2|8520.4|8532.2|8529.4|8534.2|8530.5|8522.3|8519.4|1206
1690817100000|2023-07-31 15:25:00|8532.3|8529.5|8530.3|8526.5|8532.3|8529.5|8516.3|8513.5|5760
1690817400000|2023-07-31 15:30:00|8529.3|8526|8519.4|8516.6|8531.2|8528.4|8509.3|8506.5|3271
1690817700000|2023-07-31 15:35:00|8519.3|8516.5|8529.3|8526.5|8531.8|8528.5|8519.3|8516.5|1181
1690818000000|2023-07-31 15:40:00|8530.3|8525.5|8533.2|8530.4|8535.3|8532.5|8527.3|8523.5|1610
1690818300000|2023-07-31 15:45:00|8534.2|8531.4|8534.3|8531.5|8535.3|8532.5|8527.3|8524.5|1895
1690818600000|2023-07-31 15:50:00|8535.2|8531.4|8534.2|8531.4|8538.3|8535.5|8531.3|8528.5|1631
1690818900000|2023-07-31 15:55:00|8535.3|8531.5|8537.2|8534.4|8538.2|8535.4|8528.3|8525.4|3178
1690819200000|2023-07-31 16:00:00|8536.2|8533.4|8530.3|8527.5|8545.2|8542.4|8528.3|8525.5|3105
1690819500000|2023-07-31 16:05:00|8529.3|8526.5|8527.3|8523.5|8531.3|8527.5|8523.3|8520.5|2248
1690819800000|2023-07-31 16:10:00|8528.3|8524.5|8521.3|8518.5|8528.3|8525.5|8517.3|8514.4|899
1690820100000|2023-07-31 16:15:00|8520.3|8517.5|8520.3|8517.5|8524.3|8521.5|8514.3|8510.5|2704
1690820400000|2023-07-31 16:20:00|8521.3|8518.5|8518.3|8515.5|8523.3|8520.5|8514.3|8511.5|1179
1690820700000|2023-07-31 16:25:00|8517.3|8514.5|8511.3|8508.5|8521.3|8518.5|8506.3|8503.5|796
1690821000000|2023-07-31 16:30:00|8511.4|8508.6|8507.3|8504.5|8514.3|8511.5|8506.3|8503.5|701
1690821300000|2023-07-31 16:35:00|8508.3|8506.4|8509.3|8506.5|8513.3|8510.5|8506.3|8503.5|784
1690821600000|2023-07-31 16:40:00|8510.3|8505.5|8498.3|8495.5|8510.3|8506.5|8498.3|8495.5|665
1690821900000|2023-07-31 16:45:00|8499.3|8496.5|8495.3|8492.5|8502.3|8499.5|8494.3|8491|807
1690822200000|2023-07-31 16:50:00|8495.8|8491.5|8492.3|8489.5|8497.3|8494|8491.3|8488.5|984
1690822500000|2023-07-31 16:55:00|8491.4|8488.6|8487.3|8484.5|8491.4|8488.6|8484.3|8481.5|1146
1690822800000|2023-07-31 17:00:00|8486.4|8483.6|8501.2|8498.4|8501.3|8498.5|8480.3|8477.5|1342
1690823100000|2023-07-31 17:05:00|8501.3|8498.5|8500.3|8497.5|8509.2|8505.5|8500.2|8497.4|1345
1690823400000|2023-07-31 17:10:00|8501.2|8497.4|8503.3|8500.5|8509.3|8506.4|8498.2|8494.5|972
1690823700000|2023-07-31 17:15:00|8504.3|8500.4|8503.3|8499.5|8507.3|8504.5|8501.2|8498|1262
1690824000000|2023-07-31 17:20:00|8504.3|8500.5|8504.3|8501.5|8510.3|8507|8501.3|8498.5|1254
1690824300000|2023-07-31 17:25:00|8505.3|8502.5|8500.3|8497.5|8506.3|8503.5|8498.3|8495.5|1551
1690824600000|2023-07-31 17:30:00|8501.3|8498.5|8504.3|8501.5|8505.3|8502.5|8499.3|8496.5|858
1690824900000|2023-07-31 17:35:00|8503.3|8500.5|8498.3|8495.5|8504.3|8501.5|8494.3|8490.5|756
1690825200000|2023-07-31 17:40:00|8497.4|8494.6|8502.3|8499.5|8505.3|8502.5|8497.3|8494.5|740
1690825500000|2023-07-31 17:45:00|8503.3|8500.5|8504.3|8501.5|8505.3|8501.5|8498.3|8495.5|608
1690825800000|2023-07-31 17:50:00|8505.3|8502.5|8514.3|8511.5|8514.3|8511.5|8504.3|8501.5|596
1690826100000|2023-07-31 17:55:00|8515.3|8510.5|8520.2|8516.4|8523.3|8519.5|8514.3|8510.5|1620
1690826400000|2023-07-31 18:00:00|8520.3|8517.4|8522.2|8519.4|8528.2|8525.4|8515.3|8512.4|1877
1690826700000|2023-07-31 18:05:00|8523.2|8520.4|8515.2|8512.4|8524.2|8520.5|8514.2|8510.5|1119
1690827000000|2023-07-31 18:10:00|8515.3|8511.5|8519.3|8516.5|8519.3|8516.5|8513.3|8510.5|1054
1690827300000|2023-07-31 18:15:00|8518.8|8515.5|8520.2|8517.4|8520.3|8517.5|8515.3|8512.5|1276
1690827600000|2023-07-31 18:20:00|8520.3|8516.5|8527.2|8523.4|8527.3|8524.4|8517.2|8514.4|1843
1690827900000|2023-07-31 18:25:00|8528.2|8524.4|8544.1|8541.3|8545.1|8542.3|8526.2|8523.4|9734
1690828200000|2023-07-31 18:30:00|8543.1|8540.3|8538.2|8535.4|8547.2|8544.4|8538.1|8535.3|2298
1690828500000|2023-07-31 18:35:00|8538.1|8535.3|8542.1|8539.3|8542.1|8539.3|8537.1|8534.3|425
1690828800000|2023-07-31 18:40:00|8543.1|8540.3|8545.1|8541.3|8547.1|8544.3|8542.1|8539.3|1469
1690829100000|2023-07-31 18:45:00|8544.1|8542.3|8545.1|8542.3|8551|8548.2|8543.1|8540.3|1073
1690829400000|2023-07-31 18:50:00|8546.1|8543.3|8545.1|8542.3|8548.1|8545.3|8543.1|8540.3|362
1690829700000|2023-07-31 18:55:00|8546.1|8543.3|8546.1|8543.3|8549.1|8546.3|8545.1|8542.3|714
1690830000000|2023-07-31 19:00:00|8545.1|8542.3|8546.1|8543.3|8547.1|8544.3|8545.1|8541.3|375
1690830300000|2023-07-31 19:05:00|8547.1|8544.3|8546.1|8543.3|8548.1|8545.3|8545.1|8542.3|945
1690830600000|2023-07-31 19:10:00|8545.2|8542.3|8554.1|8551.3|8555.1|8552.3|8544.1|8541.3|603
1690830900000|2023-07-31 19:15:00|8555.1|8552.3|8555|8552.2|8556.1|8553.3|8554|8550.2|711
1690831200000|2023-07-31 19:20:00|8555.1|8552.3|8553.1|8550.3|8555.1|8552.3|8550.1|8547.3|306
1690831500000|2023-07-31 19:25:00|8554.1|8550.2|8554.1|8551.3|8554.1|8551.3|8552|8548.3|146
1690831800000|2023-07-31 19:30:00|8555|8552.2|8553.1|8550.3|8555.1|8552.3|8553.1|8549.3|399
1690832100000|2023-07-31 19:35:00|8552.1|8549.3|8549.1|8546.3|8553.1|8550.3|8549.1|8546.3|348
1690832400000|2023-07-31 19:40:00|8550|8546.2|8547|8544.2|8550.1|8547.3|8545.1|8542.2|152
1690832700000|2023-07-31 19:45:00|8548|8543.2|8548|8545.2|8548|8545.2|8545|8542.2|112
1690833000000|2023-07-31 19:50:00|8548.1|8544.3|8545.1|8542.3|8548.1|8545.2|8544.1|8541.2|109
1690833300000|2023-07-31 19:55:00|8545|8542.2|8546|8543.2|8547.1|8544.2|8544|8541.2|221
1690833600000|2023-07-31 20:00:00|8547|8544.2|8546.1|8542.3|8548.1|8545.2|8545|8541.3|246
1690833900000|2023-07-31 20:05:00|8545.1|8542.2|8547|8543.2|8547.1|8544.2|8545|8541.3|52
1690834200000|2023-07-31 20:10:00|8547.1|8544.2|8548|8545.2|8549|8545.3|8547|8543.2|142
1690834500000|2023-07-31 20:15:00|8547.5|8544.2|8545|8542.2|8547.5|8544.7|8543|8540.2|436
1690834800000|2023-07-31 20:20:00|8544.1|8541.2|8547|8543.2|8547|8544.2|8544|8540.2|46
1690835100000|2023-07-31 20:25:00|8546|8542.2|8545|8542.2|8546|8543.2|8544|8540.2|71
1690835400000|2023-07-31 20:30:00|8544|8541.2|8546|8542.2|8548|8545.2|8542|8539.2|141
1690835700000|2023-07-31 20:35:00|8547|8543.2|8546|8542.2|8547|8543.2|8545|8542.2|94
1690836000000|2023-07-31 20:40:00|8545|8543.2|8546|8542.2|8546|8543.2|8545|8541.2|19
1690836300000|2023-07-31 20:45:00|8545|8541.2|8545|8541.2|8546|8542.2|8542|8538.2|199
1690836600000|2023-07-31 20:50:00|8544|8541.1|8546|8543.2|8546|8543.2|8544|8541.1|119
1690836900000|2023-07-31 20:55:00|8545|8542.2|8531.1|8527.3|8547|8543.2|8531|8527.2|647
1690837200000|2023-07-31 21:00:00|8531.5|8527.7|8523|8519.2|8534|8527.8|8521|8518.2|52
1690837500000|2023-07-31 21:05:00|8522|8520.2|8525|8521.2|8527|8521.7|8522|8519.2|4
1690837800000|2023-07-31 21:10:00|||||||||15
1690838100000|2023-07-31 21:15:00|||||||||10
1690838400000|2023-07-31 21:20:00|8522.2|8519.4|8519|8515.2|8522.2|8519.4|8517|8514.2|47
1690838700000|2023-07-31 21:25:00|8518||8519||8519||8518||27
1690839000000|2023-07-31 21:30:00|8520|8516.2|8521|8518.2|8521|8518.2|8520|8516.2|0
1690839600000|2023-07-31 21:40:00|8523|8519.2|8529|8521.2|8538.5|8534.2|8522|8519.2|53
1690839900000|2023-07-31 21:45:00|8528.9|8521.1|8531.4|8523.6|8535|8531.2|8527.9|8521.1|29
1690840500000|2023-07-31 21:55:00|8530.3|8522.5|8529.4|8521.6|8530.3|8522.5|8529|8521.2|31
1690848000000|2023-08-01 00:00:00|8528.8|8521|8521.9|8518.1|8528.8|8523|8513.9|8511|173
1690848300000|2023-08-01 00:05:00|8521.8|8519|8524.8|8522|8525.9|8523|8520.8|8517.1|104
1690848600000|2023-08-01 00:10:00|8524.9|8521|8526.8|8523|8527.9|8525|8524.8|8521|55
1690848900000|2023-08-01 00:15:00|8525.8|8523.1|8525.8|8522|8528.9|8526|8524.8|8521.6|92
1690849200000|2023-08-01 00:20:00|8524.8|8522.1|8523.8|8520|8526.8|8523|8522.8|8520|55
1690849500000|2023-08-01 00:25:00|8522.8|8519|8521.8|8519|8523.8|8521|8521.3|8518|11
1690849800000|2023-08-01 00:30:00|8522.8|8520|8520.8|8518|8522.8|8520|8520.8|8517|20
1690850100000|2023-08-01 00:35:00|8521.8|8517|8518.8|8515|8521.8|8519|8517.8|8514|63
1690850400000|2023-08-01 00:40:00|8517.8|8514|8517.8|8515|8517.8|8515|8515.8|8512|20
1690850700000|2023-08-01 00:45:00|8519.7|8516.9|8520.8|8517|8520.8|8518|8518.8|8515|9
1690851000000|2023-08-01 00:50:00|8519.8|8516|8521.8|8518|8522.8|8520|8519.8|8516|7
1690851300000|2023-08-01 00:55:00|8520.8|8517|8521.7|8518.9|8522.2|8518.9|8520.3|8517|4
1690851600000|2023-08-01 01:00:00|8522.8|8519|8522.8|8520|8522.8|8520|8518.8|8515.9|63
1690851900000|2023-08-01 01:05:00|8523.8|8521|8525.8|8522|8525.8|8523|8522.8|8520|95
1690852200000|2023-08-01 01:10:00|8526.8|8523|8532.8|8529|8532.8|8529|8524.8|8521|77
1690852500000|2023-08-01 01:15:00|8531.9|8530|8535.8|8533|8537.8|8534|8529.8|8527|72
1690852800000|2023-08-01 01:20:00|8534.8|8532|8530.8|8527|8534.8|8533|8526.8|8523|46
1690853100000|2023-08-01 01:25:00|8529.8|8528|8534.8|8532|8535.8|8533|8527.8|8524|96
1690853400000|2023-08-01 01:30:00|8532.9|8531|8529.8|8526|8535.8|8532|8526.9|8524|87
1690853700000|2023-08-01 01:35:00|8528.8|8525.9|8526.8|8523|8530.8|8528|8524.8|8522|73
1690854000000|2023-08-01 01:40:00|8525.8|8522|8520.8|8517|8527.8|8524|8518.8|8516|93
1690854300000|2023-08-01 01:45:00|8519.8|8518|8520.8|8517|8520.8|8518|8514.8|8511|73
1690854600000|2023-08-01 01:50:00|8519.8|8516|8525.8|8522|8526.8|8524|8518.8|8516|50
1690854900000|2023-08-01 01:55:00|8524.8|8521.5|8521.8|8518|8525.8|8522|8519.8|8516.5|59
1690855200000|2023-08-01 02:00:00|8520.8|8519|8525.7|8521.9|8525.7|8522|8519.8|8516|52
1690855500000|2023-08-01 02:05:00|8525.8|8522|8525.8|8522|8527.8|8525|8524.8|8521|31
1690855800000|2023-08-01 02:10:00|8524.8|8521.9|8521.8|8519|8525.7|8522|8521.7|8518.9|81
1690856100000|2023-08-01 02:15:00|8521.7|8518.9|8517.8|8514|8521.7|8518.9|8517.7|8514|65
1690856400000|2023-08-01 02:20:00|8516.8|8513|8515.8|8513|8519.7|8515.9|8515.8|8512|31
1690856700000|2023-08-01 02:25:00|8516.7|8512.9|8517.8|8515|8518.8|8515|8515.8|8512.9|21
1690857000000|2023-08-01 02:30:00|8518.8|8514|8518.8|8515|8522.8|8520|8518.7|8514|161
1690857300000|2023-08-01 02:35:00|8518.7|8514.9|8518.7|8515.9|8521.7|8518.9|8518.7|8514.9|91
1690857600000|2023-08-01 02:40:00|8519.7|8515|8514.7|8511.9|8519.7|8515.9|8513.7|8509.9|78
1690857900000|2023-08-01 02:45:00|8513.7|8510.9|8511.7|8507.9|8515.7|8512.9|8510.7|8507|117
1690858200000|2023-08-01 02:50:00|8512.7|8508.9|8507.8|8504|8512.7|8509|8503.7|8500.9|220
1690858500000|2023-08-01 02:55:00|8508.7|8504.9|8508.7|8504.9|8509.8|8506.9|8504.8|8501.9|230
1690858800000|2023-08-01 03:00:00|8507.7|8504|8507.7|8504.9|8510.7|8506.9|8506.7|8502.9|71
1690859100000|2023-08-01 03:05:00|8506.8|8503.9|8511.7|8507.9|8512.8|8509.9|8506.7|8503|90
1690859400000|2023-08-01 03:10:00|8510.7|8507.8|8513.7|8509.9|8513.7|8509.9|8510.7|8506.9|43
1690859700000|2023-08-01 03:15:00|8512.7|8508.9|8513.7|8509.9|8515.7|8511.9|8511.7|8508.9|10
1690860000000|2023-08-01 03:20:00|8514.7|8510.9|8514.7|8511.9|8515.6|8512.8|8513.6|8509.9|68
1690860300000|2023-08-01 03:25:00|8515.7|8512.8|8515.6|8512.8|8516.7|8513.8|8514.6|8511.8|62
1690860600000|2023-08-01 03:30:00|8513.6|8510.8|8518.7|8514.9|8518.7|8515.8|8513.6|8509.9|129
1690860900000|2023-08-01 03:35:00|8518.6|8515.8|8515.6|8512.8|8518.7|8515.8|8515.6|8511.8|125
1690861200000|2023-08-01 03:40:00|8516.6|8511.8|8518.6|8515.8|8519.6|8515.8|8515.6|8511.8|75
1690861500000|2023-08-01 03:45:00|8517.6|8514.8|8520.6|8517.8|8524.6|8520.8|8516.6|8513.8|650
1690861800000|2023-08-01 03:50:00|8520.5|8516.8|8521.6|8517.8|8521.6|8518.8|8519.5|8515.8|83
1690862100000|2023-08-01 03:55:00|8521.5|8518.7|8521.6|8517.8|8522.5|8518.8|8519.6|8516.7|31
1690862400000|2023-08-01 04:00:00|8521.5|8518.7|8522.6|8518.8|8523.5|8519.8|8521.5|8517.8|51
1690862700000|2023-08-01 04:05:00|8522.5|8518.7|8521.5|8517.7|8523.5|8520.7|8520.5|8517.7|27
1690863000000|2023-08-01 04:10:00|8522.5|8518.7|8522.5|8518.7|8522.5|8519.7|8521.5|8517.7|11
1690863300000|2023-08-01 04:15:00|8523.5|8519.7|8521.5|8518.7|8523.5|8520.7|8521.5|8518.7|29
1690863600000|2023-08-01 04:20:00|8520.5|8517.7|8522.5|8519.7|8523.5|8519.7|8520.5|8517.7|41
1690863900000|2023-08-01 04:25:00|8521.5|8518.7|8523.5|8519.7|8523.5|8519.7|8520.5|8517.7|29
1690864200000|2023-08-01 04:30:00|8522.5|8518.8|8522.4|8518.6|8523.5|8519.7|8520.5|8516.7|37
1690864500000|2023-08-01 04:35:00|8521.5|8518.7|8519|8516.2|8522.5|8518.7|8518.5|8515.7|16
1690864800000|2023-08-01 04:40:00|8519.5|8516.7|8519.5|8516.7|8520.4|8516.7|8518.5|8515.6|8
1690865100000|2023-08-01 04:45:00|8520.5|8516.6|8520.5|8516.7|8521.5|8517.7|8519.5|8516.6|13
1690865400000|2023-08-01 04:50:00|8519.5|8515.7|8519.5|8516.7|8520.5|8517.7|8519.5|8515.7|56
1690865700000|2023-08-01 04:55:00|8518.5|8515.7|8518.5|8514.7|8519.5|8516.7|8518.5|8514.7|14
1690866000000|2023-08-01 05:00:00|8517.5|8515.7|8518.5|8515.7|8518.5|8515.7|8517.5|8514.6|5
1690866300000|2023-08-01 05:05:00|8519.5|8514.7|8513.4|8510.6|8519.5|8516.7|8512.5|8509.7|127
1690866600000|2023-08-01 05:10:00|8513.5|8509.7|8510.5|8507.7|8513.5|8510.7|8510.5|8507.7|109
1690866900000|2023-08-01 05:15:00|8511.4|8508.6|8510.5|8507.7|8511.5|8508.7|8509.6|8506.7|59
1690867200000|2023-08-01 05:20:00|8511.5|8506.7|8511.5|8508.7|8512.5|8509.7|8510.5|8506.7|42
1690867500000|2023-08-01 05:25:00|8510.5|8507.7|8514.5|8510.7|8514.5|8511.7|8510.5|8507.7|19
1690867800000|2023-08-01 05:30:00|8513.5|8510.8|8511.5|8507.7|8514.5|8510.8|8510.5|8506.7|237
1690868100000|2023-08-01 05:35:00|8510.5|8508.7|8508.5|8505.7|8513.5|8509.7|8508.5|8505.7|109
1690868400000|2023-08-01 05:40:00|8507.5|8504.7|8505.5|8502.7|8510.4|8506.7|8505.5|8502.6|101
1690868700000|2023-08-01 05:45:00|8506.5|8503.7|8506.4|8502.6|8508.5|8505.7|8505.5|8502.6|54
1690869000000|2023-08-01 05:50:00|8506.5|8502.7|8511.4|8508.6|8516.4|8513.6|8505.5|8502.7|364
1690869300000|2023-08-01 05:55:00|8511.5|8508.7|8511.5|8507.7|8512.5|8509.7|8507.5|8504.6|113
1690869600000|2023-08-01 06:00:00|8510.5|8508.7|8508.4|8504.6|8513.5|8510.7|8507.5|8504.6|216
1690869900000|2023-08-01 06:05:00|8507.5|8503.7|8509.5|8505.7|8511.5|8508.7|8507.5|8503.7|274
1690870200000|2023-08-01 06:10:00|8510.5|8506.7|8511.5|8507.7|8516.4|8512.7|8509.5|8505.7|355
1690870500000|2023-08-01 06:15:00|8512.4|8508.7|8509.5|8505.7|8514.5|8511.7|8506.4|8503.6|193
1690870800000|2023-08-01 06:20:00|8509.4|8506.6|8507.5|8503.7|8513.5|8510.6|8505.5|8502.7|132
1690871100000|2023-08-01 06:25:00|8507.4|8504.7|8509.5|8506.7|8511.5|8508.7|8506.5|8503.7|240
1690871400000|2023-08-01 06:30:00|8508.5|8505.7|8513.5|8510.7|8514.5|8511.7|8508|8504.7|175
1690871700000|2023-08-01 06:35:00|8514.5|8511.7|8509.5|8505.7|8515.5|8512.7|8506.5|8503.7|277
1690872000000|2023-08-01 06:40:00|8508.5|8506.7|8509.5|8506.7|8511.5|8508.7|8506.5|8503.7|206
1690872300000|2023-08-01 06:45:00|8510.4|8507.6|8509.5|8506.7|8513.5|8510.6|8509.5|8505.7|182
1690872600000|2023-08-01 06:50:00|8510.5|8507.7|8510.5|8506.7|8515.5|8512.7|8509.5|8506.6|485
1690872900000|2023-08-01 06:55:00|8511.4|8507.7|8513.4|8510.6|8516.4|8513.6|8510.5|8506.7|264
1690873200000|2023-08-01 07:00:00|8514.4|8512.6|8518.4|8515.6|8520.4|8516.6|8513.4|8509.6|941
1690873500000|2023-08-01 07:05:00|8518.5|8514.7|8522.4|8519.6|8524.4|8521.6|8517.4|8514.6|541
1690873800000|2023-08-01 07:10:00|8521.5|8518.7|8522.5|8519.7|8530.4|8527.6|8520.5|8517.7|803
1690874100000|2023-08-01 07:15:00|8523.4|8519.6|8513.5|8510.7|8527.4|8524.6|8511.5|8507.7|550
1690874400000|2023-08-01 07:20:00|8512.5|8509.7|8506.6|8502.8|8513.5|8510.7|8504.5|8500.7|1254
1690874700000|2023-08-01 07:25:00|8506.5|8503.7|8497.6|8494.8|8509.5|8505.7|8496.6|8492.8|1980
1690875000000|2023-08-01 07:30:00|8498.5|8495.7|8491.7|8488.9|8500.6|8497.8|8488.7|8484.9|2570
1690875300000|2023-08-01 07:35:00|8490.7|8487.9|8487.7|8484.9|8497.6|8494.3|8485.8|8483|2137
1690875600000|2023-08-01 07:40:00|8486.7|8483.9|8488.6|8484.8|8494.6|8490.8|8486.7|8483.8|633
1690875900000|2023-08-01 07:45:00|8487.6|8485.8|8491.6|8488.8|8492.6|8489.8|8486.6|8483.8|933
1690876200000|2023-08-01 07:50:00|8492.5|8489.7|8485.6|8482.8|8493.5|8489.8|8484.6|8481.8|513
1690876500000|2023-08-01 07:55:00|8485.5|8482.7|8490.6|8486.8|8490.6|8486.8|8482.6|8479.7|353
1690876800000|2023-08-01 08:00:00|8490.5|8486.7|8493.5|8490.7|8499.5|8496.7|8486.6|8482.8|2088
1690877100000|2023-08-01 08:05:00|8492.5|8489.7|8495.5|8492.7|8501.5|8498.7|8491.6|8488.7|1166
1690877400000|2023-08-01 08:10:00|8494.5|8491.7|8492.6|8488.8|8500.5|8497.7|8484.6|8481.8|751
1690877700000|2023-08-01 08:15:00|8492.5|8488.7|8486.5|8483.7|8494.6|8491.8|8484.6|8481.8|643
1690878000000|2023-08-01 08:20:00|8486.6|8483.8|8480.6|8477.8|8487.1|8483.8|8477.6|8474.8|1598
1690878300000|2023-08-01 08:25:00|8479.6|8476.8|8501.5|8498.7|8501.5|8498.7|8479.6|8476.8|5118
1690878600000|2023-08-01 08:30:00|8502.5|8499.7|8502.6|8499.8|8507.6|8504.8|8494.5|8491.7|4285
1690878900000|2023-08-01 08:35:00|8501.6|8498.8|8508.6|8505.8|8511.6|8508.8|8500.6|8497.8|1715
1690879200000|2023-08-01 08:40:00|8508.5|8505.7|8520.4|8517.6|8522.4|8519.6|8507.6|8504.7|2624
1690879500000|2023-08-01 08:45:00|8519.5|8516.7|8516.4|8513.6|8527.4|8524.6|8514.4|8511.6|1845
1690879800000|2023-08-01 08:50:00|8515.5|8512.7|8521.5|8518.7|8527.4|8523.6|8515.4|8511.6|1442
1690880100000|2023-08-01 08:55:00|8521.4|8518.6|8519.4|8516.6|8522.4|8519.6|8518.4|8515.6|443
1690880400000|2023-08-01 09:00:00|8518.5|8515.7|8518.4|8515.6|8524.4|8520.6|8516.4|8513.6|943
1690880700000|2023-08-01 09:05:00|8517.4|8514.6|8512.5|8508.7|8518.4|8515.6|8507.5|8504.7|1302
1690881000000|2023-08-01 09:10:00|8512.4|8509.7|8517.5|8514.7|8520.5|8517.7|8508.5|8505.7|906
1690881300000|2023-08-01 09:15:00|8516.5|8513.7|8516.5|8513.7|8519.5|8516.7|8512.4|8508.7|416
1690881600000|2023-08-01 09:20:00|8515.5|8512.7|8505.5|8502.7|8517.5|8514.7|8504.5|8501.7|554
1690881900000|2023-08-01 09:25:00|8506.5|8503.7|8510.5|8507.7|8511.5|8508.7|8499.6|8496.8|1958
1690882200000|2023-08-01 09:30:00|8510.4|8507.6|8509.5|8506.7|8517.4|8513.6|8503.5|8500.7|1457
1690882500000|2023-08-01 09:35:00|8508.5|8505.7|8499.5|8496.7|8511.4|8508.6|8498.5|8494.7|476
1690882800000|2023-08-01 09:40:00|8498.5|8495.7|8492.5|8489.7|8499.5|8496.7|8491.5|8488.7|685
1690883100000|2023-08-01 09:45:00|8493.5|8490.7|8508.4|8505.6|8508.4|8505.6|8493.5|8489.7|1259
1690883400000|2023-08-01 09:50:00|8507.4|8504.6|8501.5|8498.7|8508.4|8505.6|8501.4|8497.6|611
1690883700000|2023-08-01 09:55:00|8502.4|8499.6|8502.4|8499.6|8505.9|8502.6|8498.5|8495.6|455
1690884000000|2023-08-01 10:00:00|8502.5|8499.7|8497.5|8494.7|8503.5|8500.7|8495|8491.7|587
1690884300000|2023-08-01 10:05:00|8498.4|8495.6|8496.4|8492.6|8498.4|8495.6|8495.4|8491.6|300
1690884600000|2023-08-01 10:10:00|8495.4|8493.6|8489.4|8486.6|8496.4|8493.6|8487.4|8484.6|1022
1690884900000|2023-08-01 10:15:00|8490.4|8485.6|8490.5|8487.7|8494.4|8490.6|8487.4|8483.6|777
1690885200000|2023-08-01 10:20:00|8490.4|8487.6|8498.4|8495.6|8503.5|8500.7|8490.4|8487.6|1473
1690885500000|2023-08-01 10:25:00|8497.4|8494.6|8497.4|8493.6|8502.5|8499.6|8495.4|8491.6|789
1690885800000|2023-08-01 10:30:00|8496.5|8493.7|8489.5|8486.7|8497.5|8493.7|8486.5|8483.7|1487
1690886100000|2023-08-01 10:35:00|8490.5|8487.7|8491.5|8488.7|8492.5|8489.7|8489.5|8486.7|343
1690886400000|2023-08-01 10:40:00|8494.5|8487.7|8497.5|8494.7|8502.5|8499.7|8494.5|8487.7|1210
1690886700000|2023-08-01 10:45:00|8498.5|8493.7|8500.5|8497.7|8501.5|8498.7|8495.5|8492.7|283
1690887000000|2023-08-01 10:50:00|8501.5|8498.6|8506.5|8503.7|8508.5|8504.7|8500.5|8497.6|668
1690887300000|2023-08-01 10:55:00|8507.5|8504.7|8525.4|8521.6|8527.4|8524.6|8507.5|8504.6|1430
1690887600000|2023-08-01 11:00:00|8524.4|8522.6|8524.4|8520.6|8526.4|8523.6|8521.4|8518.6|547
1690887900000|2023-08-01 11:05:00|8523.9|8521.6|8522.4|8519.6|8526.4|8522.6|8522.4|8519.6|559
1690888200000|2023-08-01 11:10:00|8523.3|8518.6|8521.4|8518.6|8531.4|8528.6|8520.4|8517.6|570
1690888500000|2023-08-01 11:15:00|8520.5|8517.7|8513.5|8510.7|8523.4|8520.6|8511.3|8507.7|527
1690888800000|2023-08-01 11:20:00|8514.4|8510.6|8511.5|8508.7|8514.5|8511.6|8510.5|8507.6|292
1690889100000|2023-08-01 11:25:00|8512.4|8508.6|8511.5|8507.7|8512.5|8509.7|8508.5|8505.6|172
1690889400000|2023-08-01 11:30:00|8510.4|8507.6|8506.4|8503.6|8512.9|8509.6|8505.5|8502.6|950
1690889700000|2023-08-01 11:35:00|8505.5|8502.7|8510.4|8506.6|8510.4|8506.6|8503.5|8500.7|304
1690890000000|2023-08-01 11:40:00|8509.4|8505.7|8514.4|8511.6|8516.5|8513.6|8509.4|8505.6|319
1690890300000|2023-08-01 11:45:00|8515.4|8512.6|8520.4|8516.6|8521.4|8518.6|8511.4|8507.7|1060
1690890600000|2023-08-01 11:50:00|8519.5|8516.7|8521.4|8518.6|8523.3|8520.5|8518.3|8514.6|672
1690890900000|2023-08-01 11:55:00|8521.3|8518.5|8529.3|8525.5|8537.3|8534.4|8521.3|8517.6|1569
1690891200000|2023-08-01 12:00:00|8529.1|8525.3|8526.3|8523.5|8531.3|8527.5|8524.3|8521.1|769
1690891500000|2023-08-01 12:05:00|8525.8|8522.5|8508.3|8505.5|8526.3|8523.5|8507.2|8503.5|674
1690891800000|2023-08-01 12:10:00|8509.3|8504.5|8510.3|8506.5|8513.3|8510.5|8506.3|8503.5|541
1690892100000|2023-08-01 12:15:00|8509.3|8507.4|8501.3|8498.5|8512.3|8509.5|8496.4|8493.5|804
1690892400000|2023-08-01 12:20:00|8501.4|8497.6|8497.3|8494.5|8503.4|8500.5|8496.3|8493.5|875
1690892700000|2023-08-01 12:25:00|8497.4|8493.6|8492.4|8489.6|8498.4|8495.5|8490.3|8486.6|1113
1690893000000|2023-08-01 12:30:00|8491.4|8488.6|8498.3|8495.5|8498.3|8495.5|8487.3|8484.5|1171
1690893300000|2023-08-01 12:35:00|8497.3|8494.5|8494.3|8491.5|8498.3|8495.5|8491.3|8488.5|801
1690893600000|2023-08-01 12:40:00|8495.2|8490.5|8493.3|8490.5|8496.2|8493.4|8489.3|8486.5|623
1690893900000|2023-08-01 12:45:00|8492.8|8489.5|8484.3|8481.5|8493.3|8490.5|8481.3|8478.5|1688
1690894200000|2023-08-01 12:50:00|8483.3|8480.5|8486.3|8483.5|8489.8|8486.5|8482.3|8479.5|520
1690894500000|2023-08-01 12:55:00|8486.2|8483.4|8482.4|8479.6|8489.2|8486.4|8481.3|8478.5|774
1690894800000|2023-08-01 13:00:00|8482.3|8479.5|8479.3|8475.5|8491.3|8488.4|8463.2|8460.4|3070
1690895100000|2023-08-01 13:05:00|8478.3|8475.4|8478.3|8475.5|8490.2|8486.5|8470.3|8467.5|1730
1690895400000|2023-08-01 13:10:00|8479.3|8475.4|8487.3|8484.5|8488.3|8485.4|8471.3|8467.5|1486
1690895700000|2023-08-01 13:15:00|8488.2|8485.4|8481.3|8477.5|8496.3|8492.5|8476.3|8473.5|1108
1690896000000|2023-08-01 13:20:00|8480.2|8477.4|8479.3|8476.5|8482.3|8479.5|8470.3|8467.5|790
1690896300000|2023-08-01 13:25:00|8479.2|8476.4|8487.3|8484.5|8489.2|8485.9|8476.3|8473.5|973
1690896600000|2023-08-01 13:30:00|8488.3|8485.5|8458.4|8455.6|8491.3|8488.4|8457.3|8454.5|2757
1690896900000|2023-08-01 13:35:00|8456.5|8453.7|8457.3|8454.5|8472.4|8469.6|8453.4|8450.5|2557
1690897200000|2023-08-01 13:40:00|8456.4|8453.6|8472.9|8470.1|8476.4|8473.5|8455.3|8452.5|1709
1690897500000|2023-08-01 13:45:00|8473.3|8470.5|8501.4|8497.6|8506.3|8502.6|8472.3|8468.6|2664
1690897800000|2023-08-01 13:50:00|8501.3|8497.5|8492.4|8489.6|8501.3|8497.6|8489.3|8486.5|1568
1690898100000|2023-08-01 13:55:00|8493.4|8489.5|8483.3|8479.5|8494.4|8491.5|8480.3|8476.5|1340
1690898400000|2023-08-01 14:00:00|8482.3|8478.5|8502.3|8499.5|8508.3|8505.5|8477.6|8474.5|2005
1690898700000|2023-08-01 14:05:00|8501.3|8498.5|8487.3|8483.5|8515.3|8511.6|8486.3|8483.5|1852
1690899000000|2023-08-01 14:10:00|8486.4|8483.6|8492.3|8488.5|8501.3|8498.5|8481.3|8478.5|1420
1690899300000|2023-08-01 14:15:00|8491.2|8488.4|8487.3|8484.5|8495.3|8492.5|8481.2|8477.5|1287
1690899600000|2023-08-01 14:20:00|8488.2|8485.4|8464.4|8461.6|8489.2|8485.6|8459.3|8456.5|1695
1690899900000|2023-08-01 14:25:00|8463.5|8460.7|8447.4|8444.6|8465.3|8462.5|8442.5|8439.6|3675
1690900200000|2023-08-01 14:30:00|8446.5|8443.7|8453.4|8450.6|8462.4|8459.6|8446.4|8443.6|2968
1690900500000|2023-08-01 14:35:00|8453.5|8450.7|8468.4|8465.6|8472.4|8469.6|8451.5|8448.6|2724
1690900800000|2023-08-01 14:40:00|8469.3|8465.5|8463.3|8459.5|8471.4|8468.6|8462.4|8458.6|1376
1690901100000|2023-08-01 14:45:00|8463.4|8459.6|8456.3|8453.5|8472.4|8469.5|8453.3|8450.5|2152
1690901400000|2023-08-01 14:50:00|8457.3|8454.5|8451.3|8447.5|8458.3|8454.6|8423.4|8420.6|4160
1690901700000|2023-08-01 14:55:00|8451.4|8447.6|8478.2|8475.4|8484.3|8481.5|8450.3|8446.6|2811
1690902000000|2023-08-01 15:00:00|8478.3|8475.5|8452.3|8449.5|8483.2|8480.4|8451.3|8447.5|2069
1690902300000|2023-08-01 15:05:00|8451.4|8448.6|8458.3|8455.5|8460.3|8456.5|8446.3|8443.5|1960
1690902600000|2023-08-01 15:10:00|8459.3|8455.6|8467.2|8464.4|8470.3|8467.5|8453.3|8450.5|2367
1690902900000|2023-08-01 15:15:00|8467.3|8464.5|8460.3|8456.5|8469.2|8465.5|8456.8|8453.5|1299
1690903200000|2023-08-01 15:20:00|8459.3|8456.4|8468.1|8464.3|8472.3|8468.5|8456.3|8453.4|2908
1690903500000|2023-08-01 15:25:00|8468.2|8465.3|8477.1|8474.3|8483.1|8480.3|8467.1|8463.3|6677
1690903800000|2023-08-01 15:30:00|8476.2|8473.3|8490.1|8486.3|8491.1|8488.3|8476.1|8473.3|6048
1690904100000|2023-08-01 15:35:00|8489.1|8485.4|8482|8479.2|8499.1|8496.3|8479|8476.2|2419
1690904400000|2023-08-01 15:40:00|8482.1|8479.3|8468.1|8464.3|8486.1|8483.2|8463.1|8460.3|2400
1690904700000|2023-08-01 15:45:00|8467.1|8463.3|8481|8478.2|8481.1|8478.3|8466.1|8462.3|1500
1690905000000|2023-08-01 15:50:00|8481.1|8478.3|8479.1|8476.3|8485|8481.3|8477.1|8474.3|737
1690905300000|2023-08-01 15:55:00|8478.1|8475.3|8474.1|8471.3|8483.1|8480.3|8471.1|8467.3|1062
1690905600000|2023-08-01 16:00:00|8473.2|8469.4|8482.1|8479.3|8483.1|8479.3|8473.1|8469.4|960
1690905900000|2023-08-01 16:05:00|8481.6|8478.3|8479|8475.2|8491|8487.2|8478|8474.2|1746
1690906200000|2023-08-01 16:10:00|8479.1|8476.3|8487|8484.2|8489|8485.2|8479|8476.2|1065
1690906500000|2023-08-01 16:15:00|8488|8485.2|8491|8487.2|8493|8490.2|8484|8481.2|620
1690906800000|2023-08-01 16:20:00|8490|8487.7|8490|8487.2|8495|8492.2|8488|8484.2|770
1690907100000|2023-08-01 16:25:00|8489.1|8486.3|8493|8490.2|8494|8491.1|8486.9|8483.2|525
1690907400000|2023-08-01 16:30:00|8492.9|8490.1|8498|8495.2|8503|8500.2|8491|8488.2|1469
1690907700000|2023-08-01 16:35:00|8497|8494.2|8503|8500.2|8505|8502.2|8497|8494.1|787
1690908000000|2023-08-01 16:40:00|8502.9|8500.1|8513.9|8511.1|8515.9|8512.2|8502.9|8500.1|1313
1690908300000|2023-08-01 16:45:00|8513|8510.2|8515.8|8513|8518.9|8515.1|8509|8506.2|2655
1690908600000|2023-08-01 16:50:00|8515.9|8513.1|8511.9|8509.1|8519.8|8517|8510.9|8508.1|1094
1690908900000|2023-08-01 16:55:00|8512.8|8510|8499.9|8497.1|8515.9|8513.1|8497|8494.1|1421
1690909200000|2023-08-01 17:00:00|8499|8496.1|8486|8482.2|8501.9|8499.1|8484.1|8481.3|1603
1690909500000|2023-08-01 17:05:00|8485|8481.2|8489|8485.2|8495.9|8492.2|8483|8480.2|1070
1690909800000|2023-08-01 17:10:00|8490|8486.2|8504|8500.2|8505|8502.2|8489|8486.2|570
1690910100000|2023-08-01 17:15:00|8503|8501.2|8498|8494.2|8506|8502.7|8497|8494.1|449
1690910400000|2023-08-01 17:20:00|8497|8495.2|8510|8506.2|8511|8507.2|8496|8493.2|551
1690910700000|2023-08-01 17:25:00|8511|8507.2|8522.9|8520.1|8523.9|8521.1|8508|8505.2|2069
1690911000000|2023-08-01 17:30:00|8523.9|8521.1|8531.8|8528|8532.9|8530|8522.9|8520.1|1488
1690911300000|2023-08-01 17:35:00|8530.9|8528.1|8534.8|8532|8538.8|8535|8529.8|8527|1605
1690911600000|2023-08-01 17:40:00|8534.9|8531|8534.8|8532|8538.9|8536|8533.9|8530.6|878
1690911900000|2023-08-01 17:45:00|8533.8|8531|8522.9|8519.1|8533.8|8532|8521.9|8518.2|1289
1690912200000|2023-08-01 17:50:00|8521.9|8518.1|8512.9|8510.1|8524.9|8522.1|8510.9|8507.1|1040
1690912500000|2023-08-01 17:55:00|8511.9|8509.1|8507.9|8505.1|8517.9|8515.1|8506.9|8503.1|912
1690912800000|2023-08-01 18:00:00|8508.9|8504.1|8524.8|8521|8524.9|8522|8506.9|8503.1|1038
1690913100000|2023-08-01 18:05:00|8523.9|8521.1|8518.8|8515|8525.9|8523.1|8514.9|8512|1568
1690913400000|2023-08-01 18:10:00|8517.8|8516|8521.8|8519|8521.8|8519|8513.8|8511|721
1690913700000|2023-08-01 18:15:00|8520.7|8518|8522.8|8520|8528.8|8526|8516.8|8514|2135
1690914000000|2023-08-01 18:20:00|8523.7|8519.9|8516.8|8514|8523.8|8520|8515.7|8512|2637
1690914300000|2023-08-01 18:25:00|8517.8|8514.9|8488.8|8486|8517.8|8515|8481.9|8479.1|9435
1690914600000|2023-08-01 18:30:00|8487.9|8485.1|8484.9|8482.1|8496.9|8494.1|8484.9|8482.1|1471
1690914900000|2023-08-01 18:35:00|8485.9|8483|8485.9|8483.1|8488.9|8486.1|8484.9|8482|522
1690915200000|2023-08-01 18:40:00|8486.9|8484|8484|8480.2|8487.9|8485.1|8482.9|8480.1|477
1690915500000|2023-08-01 18:45:00|8483.9|8481.1|8485.9|8482.1|8486.9|8483.2|8481.9|8479.1|550
1690915800000|2023-08-01 18:50:00|8484.9|8483|8484.8|8481|8486.9|8484.1|8480.8|8477.1|432
1690916100000|2023-08-01 18:55:00|8484.9|8481.1|8484.9|8481.1|8488.9|8486.1|8483.8|8480.1|384
1690916400000|2023-08-01 19:00:00|8484.8|8482|8485.9|8483.1|8487.9|8484.1|8480.9|8478.1|325
1690916700000|2023-08-01 19:05:00|8486.9|8484|8491.8|8489|8491.9|8489|8486.8|8484|919
1690917000000|2023-08-01 19:10:00|8492.8|8490|8493.8|8491|8495.8|8493|8491.8|8489|114
1690917300000|2023-08-01 19:15:00|8493.9|8491.1|8490.8|8487|8495.8|8492.5|8489.8|8487|140
1690917600000|2023-08-01 19:20:00|8489.8|8488|8502.8|8500|8502.8|8500|8489.8|8487|161
1690917900000|2023-08-01 19:25:00|8501.8|8499|8499.8|8496|8502.8|8500|8496.8|8494|1457
1690918200000|2023-08-01 19:30:00|8498.8|8497|8505.7|8502.9|8506.8|8503|8498.7|8495|252
1690918500000|2023-08-01 19:35:00|8505.8|8503|8500.8|8498|8507.8|8505|8500.8|8498|148
1690918800000|2023-08-01 19:40:00|8501.8|8499|8506.7|8502.9|8508.7|8505.9|8500.8|8497.9|541
1690919100000|2023-08-01 19:45:00|8505.8|8503|8506.7|8503.9|8509.7|8506|8504.8|8501.9|139
1690919400000|2023-08-01 19:50:00|8506.8|8504|8510.7|8506.9|8511.7|8508.9|8506.8|8503.9|188
1690919700000|2023-08-01 19:55:00|8509.8|8507.9|8510.7|8507.9|8511.7|8508|8507.7|8504.9|347
1690920000000|2023-08-01 20:00:00|8510.6|8506.9|8523.6|8519.8|8528.6|8524.9|8510.6|8506.9|278
1690920300000|2023-08-01 20:05:00|8522.7|8519.9|8527.6|8523.8|8527.7|8524.8|8520.6|8516.8|216
1690920600000|2023-08-01 20:10:00|8526.7|8523.9|8522.7|8518.9|8528.6|8524.8|8520.7|8517.9|166
1690920900000|2023-08-01 20:15:00|8522.6|8518.8|8519.7|8516.9|8522.6|8518.9|8517.7|8514.9|61
1690921200000|2023-08-01 20:20:00|8520.7|8517.9|8518.7|8515.9|8521.6|8517.9|8516.7|8513.8|92
1690921500000|2023-08-01 20:25:00|8519.6|8515.8|8521.2|8517.4|8522.7|8518.9|8518.6|8514.8|237
1690921800000|2023-08-01 20:30:00|8521.7|8517.9|8563.6|8559.8|8570.5|8566.7|8521.6|8517.8|1408
1690922100000|2023-08-01 20:35:00|8563.5|8559.7|8564.4|8560.6|8570.5|8567.7|8560.5|8556.7|1809
1690922400000|2023-08-01 20:40:00|8564.5|8560.7|8566.3|8562.5|8573.4|8569.6|8564.4|8560.7|1871
1690922700000|2023-08-01 20:45:00|8565.4|8562.6|8571.4|8568.6|8574.4|8571.5|8565.3|8561.5|1577
1690923000000|2023-08-01 20:50:00|8570.4|8567.6|8571.3|8568.5|8574.2|8570.5|8566.3|8562.5|1111
1690923300000|2023-08-01 20:55:00|8572.2|8567.5|8572.8|8569|8575.2|8572.4|8571.2|8567.5|286
1690923600000|2023-08-01 21:00:00|8575.3|8567.5|8574.3|8566.5|8575.3|8572.5|8571.3|8563.5|422
1690923900000|2023-08-01 21:05:00|8573.9|8566.1|8568.8|8561|8576.8|8573.5|8564.3|8560.5|65
1690924200000|2023-08-01 21:10:00|8569.3|8561.5|8568.8|8561|8569.8|8564|8567.8|8560.5|0
1690924500000|2023-08-01 21:15:00|8568.3|8560.5|8573.8|8566|8584.4|8580.6|8565.4|8560.5|75
1690924800000|2023-08-01 21:20:00|8573.4|8565.6|8580.8|8573|8584.3|8576.5|8573.3|8565.5|15
1690925100000|2023-08-01 21:25:00|8580.3|8572.5|8577.8|8570|8580.8|8573|8574.3|8569.5|10
1690925400000|2023-08-01 21:30:00|8577.1|8574.3|8578.8|8571|8582.9|8575.4|8577.1|8570.5|71
1690925700000|2023-08-01 21:35:00|8578.4|8570.6|8580.8|8573|8580.8|8573|8578.3|8570.5|8
1690926000000|2023-08-01 21:40:00|8581.3|8573.5|8581.8|8578|8583.3|8578|8579.8|8572|7
1690926300000|2023-08-01 21:45:00|8583.8|8576|8577.3|8569.5|8583.8|8576|8572.3|8564.5|31
1690926600000|2023-08-01 21:50:00|8576.8|8569|8577.3|8569.5|8577.3|8569.5|8575.3|8567.5|522
1690926900000|2023-08-01 21:55:00|8576.8|8569|8574.4|8566.6|8578.3|8572.8|8574.4|8566.6|44
1690927200000|2023-08-01 22:00:00|8574.3|8566.5|8574.3|8566.5|8574.3|8566.5|8574.3|8566.5|0
1690934400000|2023-08-02 00:00:00|8580.1|8576.3|8572|8569.2|8582|8578.2|8570|8567.2|332
1690934700000|2023-08-02 00:05:00|8573|8568.3|8568.1|8564.3|8573|8569.2|8565|8562.2|153
1690935000000|2023-08-02 00:10:00|8567|8564.2|8572|8568.2|8574|8570.3|8566|8563.2|137
1690935300000|2023-08-02 00:15:00|8572.1|8568.3|8573.1|8569.3|8574.1|8570.3|8569|8566.2|48
1690935600000|2023-08-02 00:20:00|8574.1|8570.3|8577.1|8573.3|8578.1|8574.3|8573|8569.3|37
1690935900000|2023-08-02 00:25:00|8576.1|8574.2|8573.1|8570.3|8578.1|8574.3|8573.1|8570.2|47
1690936200000|2023-08-02 00:30:00|8574.1|8571.2|8573.1|8569.3|8575.1|8572.3|8571|8567.3|389
1690936500000|2023-08-02 00:35:00|8572.1|8569.2|8572.1|8568.3|8573.1|8569.3|8569.1|8566.3|141
1690936800000|2023-08-02 00:40:00|8571.2|8568.4|8576|8572.2|8576.1|8572.3|8571.2|8568.3|43
1690937100000|2023-08-02 00:45:00|8575.1|8571.3|8578.1|8574.3|8578.1|8574.3|8575.1|8571.3|18
1690937400000|2023-08-02 00:50:00|8578|8574.2|8576.1|8573.3|8578.1|8574.3|8575.2|8572.2|21
1690937700000|2023-08-02 00:55:00|8577|8573.2|8573|8569.2|8578.1|8575.2|8572|8568.3|74
1690938000000|2023-08-02 01:00:00|8573.1|8569.3|8577|8574.2|8579|8575.3|8561|8557.2|582
1690938300000|2023-08-02 01:05:00|8576.1|8573.2|8578|8575.2|8581.1|8578.2|8571|8567.2|180
1690938600000|2023-08-02 01:10:00|8579|8576.2|8582|8578.2|8582|8579.2|8575|8571.2|112
1690938900000|2023-08-02 01:15:00|8580.2|8577.4|8582|8579.2|8584|8580.3|8579|8575.2|211
1690939200000|2023-08-02 01:20:00|8582.1|8578.2|8585|8581.2|8585.1|8582.3|8581|8577.2|86
1690939500000|2023-08-02 01:25:00|8584|8580.3|8584.9|8582.1|8586|8582.2|8580.9|8577.1|87
1690939800000|2023-08-02 01:30:00|8585|8581.2|8580|8576.2|8587|8583.2|8577|8574.2|208
1690940100000|2023-08-02 01:35:00|8579.9|8577.1|8587.1|8584.3|8588.1|8585.3|8577.1|8574.2|227
1690940400000|2023-08-02 01:40:00|8587|8584.2|8584.1|8580.3|8588.1|8584.3|8583|8580.2|76
1690940700000|2023-08-02 01:45:00|8584|8581.2|8586|8582.2|8586.1|8583.2|8582|8578.2|33
1690941000000|2023-08-02 01:50:00|8585|8583.2|8594|8591.2|8595|8591.3|8585|8582.2|236
1690941300000|2023-08-02 01:55:00|8594.1|8590.3|8594|8590.2|8595.1|8592.2|8593|8589.2|231
1690941600000|2023-08-02 02:00:00|8593|8591.2|8592|8589.2|8594|8591.2|8592|8589.2|383
1690941900000|2023-08-02 02:05:00|8593|8589.3|8593.1|8589.3|8595.1|8592.3|8592|8589.2|186
1690942200000|2023-08-02 02:10:00|8593|8589.2|8591.1|8587.3|8593.1|8589.3|8588.1|8585.2|317
1690942500000|2023-08-02 02:15:00|8590.2|8586.4|8579|8576.2|8590.2|8587.2|8576|8573.1|503
1690942800000|2023-08-02 02:20:00|8578.9|8575.2|8579|8576.2|8581.9|8579.1|8578|8574.2|267
1690943100000|2023-08-02 02:25:00|8578.1|8575.2|8577|8574.2|8578.9|8576.2|8576.9|8574.1|189
1690943400000|2023-08-02 02:30:00|8577.9|8574.1|8578|8575.2|8582|8578.3|8576|8572.2|87
1690943700000|2023-08-02 02:35:00|8579|8574.2|8582.9|8579.1|8586|8583.1|8579|8574.2|344
1690944000000|2023-08-02 02:40:00|8582|8579.2|8583|8580.2|8584.1|8581.2|8579|8575.2|25
1690944300000|2023-08-02 02:45:00|8584|8581.2|8583|8579.2|8585|8581.2|8579|8575.2|69
1690944600000|2023-08-02 02:50:00|8584|8580.2|8578|8574.2|8584|8581.2|8577|8573.2|80
1690944900000|2023-08-02 02:55:00|8577.1|8574.3|8575.1|8572.3|8578.1|8575.2|8575.1|8572.2|102
1690945200000|2023-08-02 03:00:00|8575|8572.2|8574|8570.2|8576.1|8573.2|8572|8569.2|102
1690945500000|2023-08-02 03:05:00|8572|8569.2|8568.9|8566.1|8572|8569.2|8566.9|8564.1|213
1690945800000|2023-08-02 03:10:00|8569|8565.2|8563.4|8560.6|8569|8566.1|8559.9|8556.2|450
1690946100000|2023-08-02 03:15:00|8564|8561.2|8562|8558.2|8566|8563.2|8560|8557.1|319
1690946400000|2023-08-02 03:20:00|8562.9|8559.2|8561.9|8559.1|8564|8561.2|8558.5|8555.2|243
1690946700000|2023-08-02 03:25:00|8562|8558.2|8560|8556.2|8562.9|8559.1|8559|8556.1|194
1690947000000|2023-08-02 03:30:00|8559.1|8557.2|8561|8557.2|8561|8557.2|8558|8555.1|25
1690947300000|2023-08-02 03:35:00|8560.9|8557.1|8561|8557.2|8562|8558.2|8559.9|8556.2|21
1690947600000|2023-08-02 03:40:00|8560.9|8557.1|8559.1|8556.3|8562|8558.2|8558|8554.2|195
1690947900000|2023-08-02 03:45:00|8559|8556.2|8561|8558.2|8562|8559.2|8559|8555.3|66
1690948200000|2023-08-02 03:50:00|8560.9|8558.1|8559|8555.2|8560.9|8558.1|8558|8555.2|24
1690948500000|2023-08-02 03:55:00|8558|8555.1|8560|8557.2|8560|8557.2|8555.9|8553.1|60
1690948800000|2023-08-02 04:00:00|8561|8558.2|8564|8560.2|8564|8561.1|8561|8557.2|46
1690949100000|2023-08-02 04:05:00|8563.9|8560.1|8563.9|8560.1|8564|8561.1|8562.9|8560.1|26
1690949400000|2023-08-02 04:10:00|8563|8560.2|8562|8559.2|8563|8560.2|8561|8558.1|44
1690949700000|2023-08-02 04:15:00|8562.9|8559.1|8564.9|8561.1|8565|8562.1|8562|8559.1|71
1690950000000|2023-08-02 04:20:00|8563.9|8562.1|8562|8559.2|8564.4|8562.1|8562|8559.1|44
1690950300000|2023-08-02 04:25:00|8561.9|8559.1|8558.9|8556.1|8562.9|8559.1|8555.9|8553.1|104
1690950600000|2023-08-02 04:30:00|8559.9|8557.1|8558.9|8556.1|8560.9|8557.2|8558.9|8556.1|7
1690950900000|2023-08-02 04:35:00|8558|8555.2|8557.8|8554|8559.9|8556.1|8556.9|8554|37
1690951200000|2023-08-02 04:40:00|8557.9|8554.1|8558.9|8555.1|8559.9|8557.1|8557.9|8554.1|62
1690951500000|2023-08-02 04:45:00|8557.9|8556|8556.9|8554.1|8558.9|8556.1|8554.9|8551.2|93
1690951800000|2023-08-02 04:50:00|8557.9|8553.2|8556.9|8554.1|8557.9|8555.1|8555.9|8553.1|28
1690952100000|2023-08-02 04:55:00|8556.8|8553.1|8555.9|8552.1|8556.9|8554.1|8551.9|8549.1|77
1690952400000|2023-08-02 05:00:00|8554.9|8551.1|8556.9|8553.1|8558.9|8555.1|8552.9|8549.1|82
1690952700000|2023-08-02 05:05:00|8555.9|8552.1|8555.9|8553.1|8558.9|8555.1|8554.9|8552.1|34
1690953000000|2023-08-02 05:10:00|8556.9|8554.1|8557.9|8554.1|8558.9|8556.1|8556.9|8553.1|26
1690953300000|2023-08-02 05:15:00|8558|8555.1|8555.9|8553.1|8558|8555.1|8554.9|8552.1|54
1690953600000|2023-08-02 05:20:00|8556.9|8553.2|8557|8554.2|8557|8554.2|8554.9|8552|26
1690953900000|2023-08-02 05:25:00|8557.9|8554.1|8561.8|8558|8561.9|8559|8557.9|8554.1|45
1690954200000|2023-08-02 05:30:00|8560.9|8558.1|8561.9|8559.1|8562.9|8560.1|8555.9|8552.6|185
1690954500000|2023-08-02 05:35:00|8561.8|8559|8573.9|8571.1|8574.8|8572|8560.9|8558.1|127
1690954800000|2023-08-02 05:40:00|8574.8|8571|8570.9|8567.1|8576.9|8574.1|8569.9|8567.1|163
1690955100000|2023-08-02 05:45:00|8569.8|8567|8571.9|8569.1|8574.9|8572|8568.9|8566.1|218
1690955400000|2023-08-02 05:50:00|8571.8|8569|8574.9|8572.1|8576.9|8573.1|8571.8|8569|380
1690955700000|2023-08-02 05:55:00|8574.8|8572|8571.9|8569.1|8575.9|8573|8571.9|8569|304
1690956000000|2023-08-02 06:00:00|8571.8|8569|8569.8|8566|8572.9|8570.1|8567.8|8564.1|163
1690956300000|2023-08-02 06:05:00|8568.9|8566.1|8574.9|8572.1|8577.9|8575.1|8568.9|8566.1|277
1690956600000|2023-08-02 06:10:00|8573.9|8571.1|8570.8|8567|8575.9|8573|8569.8|8566|306
1690956900000|2023-08-02 06:15:00|8569.8|8568|8568.9|8565.1|8571.8|8569|8567.8|8564.1|157
1690957200000|2023-08-02 06:20:00|8567.9|8565|8568.9|8565.1|8570.8|8567|8566.9|8564|135
1690957500000|2023-08-02 06:25:00|8568.8|8565|8564.9|8562.1|8570.8|8567|8562.9|8560.1|711
1690957800000|2023-08-02 06:30:00|8564.8|8562|8566.9|8563.1|8569.8|8567|8564.8|8562|141
1690958100000|2023-08-02 06:35:00|8565.9|8563|8567.9|8565.1|8568.8|8566|8562.9|8560.1|179
1690958400000|2023-08-02 06:40:00|8567.8|8565|8571.8|8568|8573.8|8571|8567.8|8565|429
1690958700000|2023-08-02 06:45:00|8571.9|8568.1|8565.8|8563|8572.9|8570|8563.9|8561.1|437
1690959000000|2023-08-02 06:50:00|8565.9|8562.1|8560.9|8557.1|8568.8|8565|8559.8|8556.9|511
1690959300000|2023-08-02 06:55:00|8560.8|8558|8557.7|8554.9|8562.9|8559.1|8554.8|8551.1|786
1690959600000|2023-08-02 07:00:00|8557.8|8555|8562.8|8560|8570.7|8567|8555.8|8552|669
1690959900000|2023-08-02 07:05:00|8563.8|8561|8556.9|8554.1|8565.8|8563|8556.8|8553|487
1690960200000|2023-08-02 07:10:00|8557.8|8553.1|8554.8|8551|8559.9|8557.1|8553.4|8550.1|549
1690960500000|2023-08-02 07:15:00|8555.8|8552|8553.8|8551|8558.9|8556|8552.8|8549.1|755
1690960800000|2023-08-02 07:20:00|8552.9|8550|8548.9|8545.1|8556.9|8554.1|8546|8543.1|2461
1690961100000|2023-08-02 07:25:00|8548|8546.1|8548.9|8545.1|8552|8549.2|8541|8538.1|1233
1690961400000|2023-08-02 07:30:00|8548|8545.2|8545|8542.2|8552|8549.1|8541|8538.1|707
1690961700000|2023-08-02 07:35:00|8545.9|8542.1|8537|8533.2|8548.9|8545.2|8536|8532.2|1188
1690962000000|2023-08-02 07:40:00|8536.1|8533.3|8537.9|8534.1|8537.9|8534.2|8531|8527.2|978
1690962300000|2023-08-02 07:45:00|8537|8534.2|8536.9|8534.1|8539|8536.2|8533.9|8531.1|819
1690962600000|2023-08-02 07:50:00|8537.9|8532.1|8523.9|8521.1|8537.9|8534.1|8522|8519.1|840
1690962900000|2023-08-02 07:55:00|8524|8521.2|8522.9|8520.1|8527|8524.2|8521.9|8519|974
1690963200000|2023-08-02 08:00:00|8523|8519.2|8527.9|8525.1|8530|8527.1|8516.9|8514.1|1384
1690963500000|2023-08-02 08:05:00|8526.9|8524.1|8512.1|8509.3|8529.9|8526.2|8508.9|8505.2|1420
1690963800000|2023-08-02 08:10:00|8512|8509.2|8519.9|8516.1|8522.9|8519.2|8511.1|8507.3|1705
1690964100000|2023-08-02 08:15:00|8520|8516.2|8502.1|8499.3|8525.9|8523.1|8502|8499.2|1889
1690964400000|2023-08-02 08:20:00|8502|8499.2|8509|8506.2|8511.9|8508.1|8502|8498.7|2236
1690964700000|2023-08-02 08:25:00|8511|8507.2|8523.9|8520.1|8524.9|8521.2|8510.9|8507.2|6032
1690965000000|2023-08-02 08:30:00|8523|8520.2|8521.9|8518.1|8524|8521.2|8516.4|8513.1|2825
1690965300000|2023-08-02 08:35:00|8522.9|8519.1|8536.9|8533.1|8539.8|8536.5|8521|8518.1|2515
1690965600000|2023-08-02 08:40:00|8535.9|8532.1|8542|8538.2|8542.9|8540|8527.9|8525.1|2111
1690965900000|2023-08-02 08:45:00|8541.9|8538.1|8540.9|8538.1|8544.9|8542.1|8536.8|8533.1|664
1690966200000|2023-08-02 08:50:00|8541.8|8538|8541.9|8539.1|8547.9|8545|8540.8|8537.2|1653
1690966500000|2023-08-02 08:55:00|8542|8539.2|8543.9|8541.1|8549.9|8547.1|8541.9|8539|2175
1690966800000|2023-08-02 09:00:00|8544.8|8542|8547|8544.2|8550.9|8548|8542.9|8540.1|2350
1690967100000|2023-08-02 09:05:00|8547.9|8544.1|8547|8544.2|8548|8545.1|8537|8534.2|955
1690967400000|2023-08-02 09:10:00|8548|8545.1|8558.9|8556.1|8560.9|8558.1|8547.9|8545.1|1401
1690967700000|2023-08-02 09:15:00|8559.9|8556.6|8561.9|8558.1|8563.9|8561.1|8553.9|8551.1|2146
1690968000000|2023-08-02 09:20:00|8561|8558.2|8555.9|8552.1|8562.9|8559.1|8551.9|8549.1|1904
1690968300000|2023-08-02 09:25:00|8554|8553.1|8555.9|8552.1|8555.9|8553.1|8549.9|8547.1|894
1690968600000|2023-08-02 09:30:00|8555.8|8553|8548.9|8546.1|8555.9|8553.1|8544.9|8541.1|2303
1690968900000|2023-08-02 09:35:00|8548.4|8545.1|8537.9|8535.1|8549.9|8547.1|8537.8|8535|728
1690969200000|2023-08-02 09:40:00|8538.8|8536|8530|8526.2|8539.8|8536|8528|8525.2|1060
1690969500000|2023-08-02 09:45:00|8531.9|8527.2|8532|8529.2|8541.9|8538.2|8530|8527.2|1063
1690969800000|2023-08-02 09:50:00|8531.1|8528.3|8529.9|8527.1|8533.9|8530.1|8527.9|8525.1|573
1690970100000|2023-08-02 09:55:00|8530.9|8528|8528.9|8526.1|8533.9|8531.1|8528.9|8526|462
1690970400000|2023-08-02 10:00:00|8529.9|8525.3|8535.9|8533.1|8538.9|8535.1|8527.9|8525.1|762
1690970700000|2023-08-02 10:05:00|8536|8532.2|8537|8534.2|8539|8535.2|8531.9|8529.1|806
1690971000000|2023-08-02 10:10:00|8538|8533.7|8534|8531.2|8539|8536.2|8530|8527.2|558
1690971300000|2023-08-02 10:15:00|8533|8530.2|8529.1|8526.3|8534|8531.2|8529|8526.2|366
1690971600000|2023-08-02 10:20:00|8530|8526.2|8526|8522.2|8530|8526.3|8520.1|8517.2|626
1690971900000|2023-08-02 10:25:00|8527|8523.2|8529|8525.2|8531.1|8528.3|8520.1|8517.3|1374
1690972200000|2023-08-02 10:30:00|8528|8525.3|8523.1|8520.3|8531|8528.2|8521.1|8517.4|2824
1690972500000|2023-08-02 10:35:00|8524.1|8521.3|8538|8535.2|8539|8535.2|8520.1|8517.3|1808
1690972800000|2023-08-02 10:40:00|8539|8534.2|8534|8530.2|8540.8|8538|8532.6|8529.2|780
1690973100000|2023-08-02 10:45:00|8533|8530.3|8540.9|8537.1|8543.9|8541.1|8530|8527.2|709
1690973400000|2023-08-02 10:50:00|8541.9|8538.1|8558.8|8555|8560.8|8557.1|8540.9|8538.1|1587
1690973700000|2023-08-02 10:55:00|8558.9|8556.1|8552.9|8550.1|8559.9|8557.1|8550.9|8547.6|673
1690974000000|2023-08-02 11:00:00|8551.9|8549.1|8551|8548.2|8555.9|8553.1|8550.9|8548.1|319
1690974300000|2023-08-02 11:05:00|8551.9|8548.1|8553.9|8551.1|8559.9|8557.1|8551|8548.1|251
1690974600000|2023-08-02 11:10:00|8554.9|8552.1|8552.9|8550.1|8556.9|8554.1|8550.9|8548.1|279
1690974900000|2023-08-02 11:15:00|8552|8549.2|8551.9|8548.1|8556.9|8554.1|8548.9|8546.1|390
1690975200000|2023-08-02 11:20:00|8552|8549.1|8545.9|8543.1|8552.9|8550.1|8545|8542.1|235
1690975500000|2023-08-02 11:25:00|8546|8543.2|8542.9|8540.1|8547|8544.2|8540.1|8537.3|231
1690975800000|2023-08-02 11:30:00|8543|8540.2|8541.9|8539.1|8545|8542.2|8537|8534.2|1296
1690976100000|2023-08-02 11:35:00|8542.8|8539|8535.9|8532.1|8542.9|8539.2|8533|8530.2|251
1690976400000|2023-08-02 11:40:00|8535|8532.2|8532.9|8530.1|8536|8533.1|8530.5|8527.2|282
1690976700000|2023-08-02 11:45:00|8533|8529.2|8527.9|8525.1|8533.9|8530.1|8522.9|8520.1|820
1690977000000|2023-08-02 11:50:00|8528.9|8524.1|8526.9|8524.1|8532.9|8530.1|8523.9|8521.1|597
1690977300000|2023-08-02 11:55:00|8527|8523.2|8529.9|8527.1|8531.9|8528.1|8526|8523.1|446
1690977600000|2023-08-02 12:00:00|8530.9|8527.2|8534.9|8532.1|8539.8|8537|8528.9|8526.1|1299
1690977900000|2023-08-02 12:05:00|8535.9|8532.6|8539|8536.2|8539.9|8537.1|8530.9|8528.1|544
1690978200000|2023-08-02 12:10:00|8538.9|8536.1|8541.9|8539.1|8543.9|8541.1|8531.9|8529.1|551
1690978500000|2023-08-02 12:15:00|8540|8537.2|8540.8|8538|8543|8540.1|8536|8533.1|864
1690978800000|2023-08-02 12:20:00|8540.9|8537.1|8546.9|8543.1|8547.9|8544.1|8537.8|8534.1|558
1690979100000|2023-08-02 12:25:00|8545.9|8542.1|8541.9|8539.1|8546|8543.2|8537.9|8535.1|597
1690979400000|2023-08-02 12:30:00|8541.8|8538|8535.9|8533.1|8542.8|8539.1|8531.9|8528.2|737
1690979700000|2023-08-02 12:35:00|8536|8532.2|8536.9|8534.1|8546.8|8543.1|8534.9|8532|880
1690980000000|2023-08-02 12:40:00|8537.9|8535.1|8530.9|8528.1|8541.8|8539|8526.9|8524.1|717
1690980300000|2023-08-02 12:45:00|8531.9|8527.1|8539.9|8537.1|8541.8|8538.1|8526.9|8524.1|711
1690980600000|2023-08-02 12:50:00|8540.8|8538|8541.8|8538|8543.8|8540.1|8537.8|8534.1|401
1690980900000|2023-08-02 12:55:00|8540.9|8538.1|8531.9|8529.1|8541.9|8538.1|8524.9|8522.1|1319
1690981200000|2023-08-02 13:00:00|8532.8|8530|8514.1|8511.3|8536.9|8534.1|8506.1|8503.2|4162
1690981500000|2023-08-02 13:05:00|8514|8511.2|8503|8500.2|8516|8512.2|8493|8490.2|5146
1690981800000|2023-08-02 13:10:00|8504|8502.2|8506.1|8502.3|8514|8511.2|8498|8495.2|1286
1690982100000|2023-08-02 13:15:00|8506|8502.2|8490.1|8487.3|8507.2|8504.3|8489.1|8486.2|1961
1690982400000|2023-08-02 13:20:00|8489.1|8486.3|8489|8486.2|8496.1|8493.3|8474.1|8471.3|4238
1690982700000|2023-08-02 13:25:00|8489.1|8486.3|8476.1|8473.3|8501.2|8498.3|8475.1|8472.3|1823
1690983000000|2023-08-02 13:30:00|8477.1|8472.4|8456.1|8453.3|8479.1|8476.3|8432.3|8429.4|6569
1690983300000|2023-08-02 13:35:00|8455.2|8452.4|8461|8458.2|8462.1|8459.3|8443.1|8439.3|2264
1690983600000|2023-08-02 13:40:00|8461.1|8458.3|8455.1|8451.3|8464.1|8461.3|8440.2|8437.3|2312
1690983900000|2023-08-02 13:45:00|8454.2|8452.3|8460.1|8456.3|8479.1|8476.3|8454.1|8450.4|2646
1690984200000|2023-08-02 13:50:00|8459.2|8456.4|8451.1|8447.3|8469.1|8466.3|8447.1|8444.3|1821
1690984500000|2023-08-02 13:55:00|8450.2|8447.4|8439.7|8435.9|8452.1|8448.4|8433.2|8430.3|2354
1690984800000|2023-08-02 14:00:00|8439.1|8435.3|8439.2|8436.4|8451.2|8448.4|8435.2|8432|2603
1690985100000|2023-08-02 14:05:00|8440.2|8437.4|8428.2|8425.4|8441.6|8438.4|8424.1|8419.4|2526
1690985400000|2023-08-02 14:10:00|8428.3|8425.5|8407.2|8404.4|8429.3|8426.5|8407.2|8404|11416
1690985700000|2023-08-02 14:15:00|8407.3|8404.5|8428.2|8425.4|8429.3|8426.4|8401.3|8398.4|3646
1690986000000|2023-08-02 14:20:00|8430|8427.2|8418.1|8415.3|8433.7|8430.4|8410.2|8406.4|3176
1690986300000|2023-08-02 14:25:00|8418.2|8415.4|8431.1|8427.3|8439.1|8435.3|8418.2|8415.4|2418
1690986600000|2023-08-02 14:30:00|8430.3|8426.5|8412.1|8409.3|8478|8474.2|8401.1|8397.3|12218
1690986900000|2023-08-02 14:35:00|8412.2|8409.4|8373.4|8370.6|8413.2|8410.3|8362.3|8359.5|7175
1690987200000|2023-08-02 14:40:00|8374.3|8370.5|8363.2|8360.4|8388.3|8385.5|8330.4|8326.6|7722
1690987500000|2023-08-02 14:45:00|8363.3|8360.5|8349.1|8346.3|8378.1|8375.3|8348.1|8344.8|4841
1690987800000|2023-08-02 14:50:00|8350.1|8347.3|8323.2|8320.4|8354.1|8350.4|8313.3|8310.5|5269
1690988100000|2023-08-02 14:55:00|8324.1|8321.3|8315.2|8312.4|8340.1|8336.4|8302.2|8299.4|4343
1690988400000|2023-08-02 15:00:00|8316.1|8313.3|8316.2|8312.4|8329.2|8326.4|8300.2|8297.4|5021
1690988700000|2023-08-02 15:05:00|8318.9|8315.1|8320.2|8316.4|8324.2|8321.4|8298.2|8295.4|3049
1690989000000|2023-08-02 15:10:00|8319.2|8317.4|8335.1|8332.3|8340.1|8337.3|8305.2|8302.4|3190
1690989300000|2023-08-02 15:15:00|8336|8332.2|8302.2|8299.4|8337.2|8334.2|8299.2|8296.4|4193
1690989600000|2023-08-02 15:20:00|8302.1|8298.4|8328.1|8325.3|8337.2|8334.3|8301.2|8298.3|2345
1690989900000|2023-08-02 15:25:00|8328.2|8325.4|8326.1|8323.3|8343|8339.3|8324.1|8320.3|5717
1690990200000|2023-08-02 15:30:00|8325.3|8322.5|8301.1|8298.3|8325.3|8322.5|8293.1|8290.3|4879
1690990500000|2023-08-02 15:35:00|8301.2|8297.4|8300.3|8297.5|8317.3|8314.3|8291.3|8288.5|2561
1690990800000|2023-08-02 15:40:00|8302.2|8299.4|8314.1|8311.3|8319.1|8316.3|8300.2|8296.5|1369
1690991100000|2023-08-02 15:45:00|8314.3|8311.5|8303.3|8300.5|8321.1|8318.3|8303.2|8300.4|2731
1690991400000|2023-08-02 15:50:00|8304.2|8300.4|8299.2|8296.4|8307.2|8303.5|8289.3|8286|3830
1690991700000|2023-08-02 15:55:00|8299.4|8295.6|8293.3|8289.5|8300.2|8296.5|8290.4|8287.5|4251
1690992000000|2023-08-02 16:00:00|8292.8|8290.5|8298.4|8295.6|8308.4|8305.5|8292.8|8290|1784
1690992300000|2023-08-02 16:05:00|8300.4|8297.6|8300.3|8297.5|8306.4|8303.6|8290.4|8287.6|1586
1690992600000|2023-08-02 16:10:00|8300.4|8297.6|8288.3|8285.5|8302.4|8299.5|8282.3|8279.5|1557
1690992900000|2023-08-02 16:15:00|8289.2|8286.4|8294.3|8290.5|8294.3|8291.5|8284.4|8281.5|1661
1690993200000|2023-08-02 16:20:00|8294.2|8290.4|8293.2|8289.4|8298.3|8295.5|8284.3|8281.5|1096
1690993500000|2023-08-02 16:25:00|8292.3|8289.5|8281.3|8278.5|8294.2|8290.5|8273.5|8270.7|1925
1690993800000|2023-08-02 16:30:00|8280.3|8277.5|8283.4|8279.6|8286.4|8283.5|8271.3|8267.6|1215
1690994100000|2023-08-02 16:35:00|8282.3|8279.5|8301.2|8297.4|8303.3|8300.5|8281.4|8277.6|1841
1690994400000|2023-08-02 16:40:00|8301.3|8297.5|8309.4|8306.6|8310.3|8306.6|8299.3|8296.5|912
1690994700000|2023-08-02 16:45:00|8309.3|8306.5|8309.1|8306.3|8319.3|8316.5|8307.1|8304.3|1950
1690995000000|2023-08-02 16:50:00|8310.1|8307.3|8292.3|8288.5|8313.2|8309.5|8287.3|8284.5|1008
1690995300000|2023-08-02 16:55:00|8292.2|8289.4|8309.2|8305.4|8311.2|8308.4|8290.3|8287.5|600
1690995600000|2023-08-02 17:00:00|8309.1|8306.3|8300.2|8296.4|8312.2|8308.4|8300.2|8296.4|671
1690995900000|2023-08-02 17:05:00|8299.2|8297.3|8292.3|8288.5|8306.2|8302.5|8288.2|8285.4|576
1690996200000|2023-08-02 17:10:00|8292.2|8288.4|8278.2|8275.4|8293.2|8290.4|8277.2|8274.4|831
1690996500000|2023-08-02 17:15:00|8279.1|8275.3|8291.2|8288.4|8294.2|8290.4|8277.2|8274.4|751
1690996800000|2023-08-02 17:20:00|8292.1|8289.3|8288.2|8285.4|8296.2|8293.4|8287.2|8284.4|631
1690997100000|2023-08-02 17:25:00|8288.3|8285.5|8289.2|8286.4|8296.2|8292.4|8286.2|8283.4|924
1690997400000|2023-08-02 17:30:00|8288.2|8285.4|8294.3|8291.5|8295.2|8291.5|8286.3|8283.5|1683
1690997700000|2023-08-02 17:35:00|8293.3|8290.5|8297.3|8293.5|8299.3|8296.5|8292.3|8289.5|857
1690998000000|2023-08-02 17:40:00|8297.4|8294.5|8285.3|8282.5|8299.4|8296.5|8282.4|8279.5|585
1690998300000|2023-08-02 17:45:00|8286.3|8283|8287.3|8284.5|8289.3|8286.5|8283.3|8280.5|989
1690998600000|2023-08-02 17:50:00|8288.3|8285.5|8283.3|8280.5|8289.3|8285.6|8279.3|8276.5|915
1690998900000|2023-08-02 17:55:00|8282.3|8279.5|8278.3|8275.5|8286.3|8283.5|8277.3|8274.5|784
1690999200000|2023-08-02 18:00:00|8279.3|8276.5|8309.1|8306.3|8310|8306.7|8278.3|8275.5|2610
1690999500000|2023-08-02 18:05:00|8309|8306.2|8322.9|8320.1|8332.9|8330.1|8308.1|8305.2|2704
1690999800000|2023-08-02 18:10:00|8322|8319.2|8315.8|8313|8326.9|8324.1|8308|8305.2|2598
1691000100000|2023-08-02 18:15:00|8315.9|8313.1|8313|8310.2|8326.9|8323.1|8312.9|8309.2|2673
1691000400000|2023-08-02 18:20:00|8313.1|8310.3|8321|8318.2|8325.5|8322.2|8313|8310.1|3085
1691000700000|2023-08-02 18:25:00|8321.1|8318.3|8318.2|8315.4|8322|8319.2|8311|8308.2|7312
1691001000000|2023-08-02 18:30:00|8319.1|8316.3|8326.1|8323.3|8329.1|8326.3|8314.1|8310.4|2582
1691001300000|2023-08-02 18:35:00|8327|8324.2|8328.1|8324.3|8331|8328.2|8322.2|8319.4|3215
1691001600000|2023-08-02 18:40:00|8328|8325.2|8327.1|8323.3|8330|8327.2|8326|8322.2|538
1691001900000|2023-08-02 18:45:00|8328|8324.2|8334|8331.2|8336|8333.2|8326|8322.3|1741
1691002200000|2023-08-02 18:50:00|8335|8332.2|8343|8340.2|8350.8|8348|8334|8330.2|1367
1691002500000|2023-08-02 18:55:00|8343.9|8341.1|8347.9|8345.1|8348.9|8346.1|8343.9|8341.1|1104
1691002800000|2023-08-02 19:00:00|8348.8|8345|8348.9|8346.1|8351.8|8349|8344.8|8341.1|1052
1691003100000|2023-08-02 19:05:00|8348.8|8346|8342.8|8340|8350.8|8347.9|8342.8|8339|405
1691003400000|2023-08-02 19:10:00|8343.8|8341|8345.8|8342|8346.8|8344|8343.8|8341|176
1691003700000|2023-08-02 19:15:00|8344.8|8341.9|8351.7|8347.9|8351.7|8348.9|8343.8|8341|411
1691004000000|2023-08-02 19:20:00|8350.8|8348|8345.8|8343|8353.7|8350|8345.8|8342.9|168
1691004300000|2023-08-02 19:25:00|8344.8|8342|8342.8|8339|8344.8|8342|8335.7|8331.9|275
1691004600000|2023-08-02 19:30:00|8342.7|8338.9|8340.7|8337.9|8342.7|8338.9|8338.7|8334.9|90
1691004900000|2023-08-02 19:35:00|8341.7|8338.8|8340.7|8337.9|8341.7|8338.9|8336.7|8333.9|230
1691005200000|2023-08-02 19:40:00|8339.8|8337|8339.8|8337|8341.7|8338|8338.7|8334.9|238
1691005500000|2023-08-02 19:45:00|8339.7|8336.9|8344.7|8340.9|8344.7|8341.9|8339.7|8336.9|95
1691005800000|2023-08-02 19:50:00|8343.9|8340.1|8349.7|8345.9|8351.7|8348.9|8342.7|8339.9|346
1691006100000|2023-08-02 19:55:00|8348.7|8344.9|8347.7|8343.9|8349.7|8346.3|8346.6|8342.9|373
1691006400000|2023-08-02 20:00:00|8346.7|8342.9|8344.7|8341.9|8347.7|8344.9|8344.7|8340.9|102
1691006700000|2023-08-02 20:05:00|8345.6|8341.8|8345.6|8341.8|8346.6|8343.8|8344.6|8341.7|250
1691007000000|2023-08-02 20:10:00|8344.6|8342.8|8341.7|8337.9|8346.6|8342.9|8341.6|8337.9|179
1691007300000|2023-08-02 20:15:00|8340.8|8338|8342.7|8338.9|8342.7|8339|8337.8|8334.9|57
1691007600000|2023-08-02 20:20:00|8342.8|8339.9|8342.6|8338.8|8342.8|8339.9|8341.6|8337.9|7
1691007900000|2023-08-02 20:25:00|8342.8|8339|8342.6|8338.8|8343.7|8340|8341.7|8338.8|40
1691008200000|2023-08-02 20:30:00|8342.7|8338.9|8341.7|8337.9|8342.7|8338.9|8334.8|8332|790
1691008500000|2023-08-02 20:35:00|8340.7|8336.9|8344.7|8341.9|8345.7|8341.9|8340.7|8336.9|50
1691008800000|2023-08-02 20:40:00|8343.7|8340.9|8341.7|8337.9|8344.2|8341.9|8341.7|8337.9|25
1691009100000|2023-08-02 20:45:00|8340.8|8338|8340.7|8336.9|8344.7|8341.9|8340.7|8336.9|653
1691009400000|2023-08-02 20:50:00|8341.7|8337.9|8340.7|8337.9|8343.7|8340.9|8340.7|8337.9|59
1691009700000|2023-08-02 20:55:00|8341.7|8336.9|8341.7|8337.9|8342.7|8338.9|8338.7|8334.9|176
1691010000000|2023-08-02 21:00:00|8341.2|8337.4|8341.8|8338|8342.2|8338.4|8340.8|8337|0
1691010300000|2023-08-02 21:05:00|8342.3|8338.5|8342.8|8339|8342.8|8339|8341.8|8338|1
1691010600000|2023-08-02 21:10:00|8342.7|8338.9|8337.6|8333.8|8342.7|8338.9|8335.6|8332.8|23
1691010900000|2023-08-02 21:15:00|8335.6|8332.8|8330.6|8326.8|8337.6|8333.8|8330.6|8326.8|38
1691011200000|2023-08-02 21:20:00|8329.6|8325.8|8327.6|8324.8|8329.6|8325.8|8327.6|8323.8|33
1691011500000|2023-08-02 21:25:00|8329.1|8325.3|8331.6|8327.8|8331.6|8327.8|8328.6|8324.8|2
1691011800000|2023-08-02 21:30:00|8330.6|8327.3|8330.1|8326.3|8331.1|8327.3|8328.6|8324.8|7
1691012100000|2023-08-02 21:35:00|8330.5|8326.7|8330.6|8326.8|8330.6|8326.8|8330.1|8326.3|1
1691012400000|2023-08-02 21:40:00|8328.6|8325.8|8328.6|8324.8|8328.6|8325.8|8324.6|8319.8|44
1691012700000|2023-08-02 21:45:00|8325.6|8321.8|8330.1|8326.3|8331.9|8327.1|8321.5|8318.7|101
1691013000000|2023-08-02 21:50:00|8329.6|8325.8|8329.5|8325.7|8329.6|8325.8|8328.6|8324.8|0
1691013300000|2023-08-02 21:55:00|8329.6|8325.8|8339.1|8331.3|8339.1|8331.3|8329.6|8325.3|61
1691020800000|2023-08-03 00:00:00|8340.6|8336.8|8348.5|8344.7|8349.5|8346.6|8339.6|8336.8|145
1691021100000|2023-08-03 00:05:00|8348.6|8344.8|8334.6|8330.8|8348.6|8345.8|8332.6|8328.8|165
1691021400000|2023-08-03 00:10:00|8333.6|8331.8|8334.6|8331.8|8336.6|8332.8|8333.6|8330.7|16
1691021700000|2023-08-03 00:15:00|8335.6|8332.8|8332.5|8328.7|8336.6|8333.7|8330.6|8327.7|45
1691022000000|2023-08-03 00:20:00|8331.6|8328.8|8334.7|8330.9|8335.5|8331.8|8328.5|8325.7|69
1691022300000|2023-08-03 00:25:00|8334.5|8330.7|8329.6|8326.8|8334.7|8331.9|8329.6|8326.3|29
1691022600000|2023-08-03 00:30:00|8329.5|8326.7|8327.6|8324.8|8329.6|8326.7|8323.6|8320.7|48
1691022900000|2023-08-03 00:35:00|8327.5|8324.7|8329.5|8325.7|8330.5|8326.8|8326.6|8323.3|15
1691023200000|2023-08-03 00:40:00|8328.6|8325.8|8327.5|8323.7|8329.5|8325.8|8325.5|8322.7|17
1691023500000|2023-08-03 00:45:00|8327.6|8324.7|8330.6|8326.8|8331.5|8327.8|8326.6|8322.8|78
1691023800000|2023-08-03 00:50:00|8330.5|8327.8|8330.6|8327.8|8331.5|8327.8|8327.6|8323.8|94
1691024100000|2023-08-03 00:55:00|8331.5|8327.7|8329.5|8325.7|8331.5|8327.8|8327.5|8323.7|24
1691024400000|2023-08-03 01:00:00|8328.6|8324.8|8324.5|8320.7|8329.6|8326.8|8319.6|8316.7|270
1691024700000|2023-08-03 01:05:00|8325.5|8321.7|8330.5|8326.7|8331.5|8327.8|8322.6|8319.7|94
1691025000000|2023-08-03 01:10:00|8331.4|8327.6|8331.5|8327.7|8333.5|8329.8|8327.6|8324.7|99
1691025300000|2023-08-03 01:15:00|8330.5|8328.2|8333.5|8329.7|8333.5|8330.7|8325.5|8322.7|83
1691025600000|2023-08-03 01:20:00|8332.5|8328.7|8330.5|8327.7|8333.6|8330.7|8328.5|8325.7|59
1691025900000|2023-08-03 01:25:00|8329.5|8326.7|8330.4|8327.6|8333.5|8329.7|8328.5|8325.7|52
1691026200000|2023-08-03 01:30:00|8330.5|8327.7|8337.5|8334.7|8338.5|8335.7|8330.5|8326.7|95
1691026500000|2023-08-03 01:35:00|8337.4|8333.7|8336.4|8333.6|8340.5|8336.7|8334.4|8330.7|146
1691026800000|2023-08-03 01:40:00|8336.5|8333.7|8346.5|8343.7|8347.5|8344.7|8336.4|8332.7|168
1691027100000|2023-08-03 01:45:00|8346.6|8342.8|8361.5|8357.7|8364.4|8360.7|8346.4|8342.7|311
1691027400000|2023-08-03 01:50:00|8361.4|8358.6|8356.5|8352.7|8363.5|8360.6|8355.5|8352.6|202
1691027700000|2023-08-03 01:55:00|8355.5|8351.7|8349.5|8345.7|8355.5|8352.6|8346.5|8343.7|106
1691028000000|2023-08-03 02:00:00|8348.5|8346.2|8349.6|8346.8|8352|8348.7|8344.5|8341.7|124
1691028300000|2023-08-03 02:05:00|8349.5|8345.8|8339.5|8335.7|8349.6|8346.7|8336.6|8332.8|257
1691028600000|2023-08-03 02:10:00|8339.6|8335.8|8342.6|8338.8|8342.6|8339.8|8334.5|8331.7|167
1691028900000|2023-08-03 02:15:00|8342.5|8339.7|8338.4|8334.6|8343.1|8339.8|8337.5|8333.8|15
1691029200000|2023-08-03 02:20:00|8337.6|8333.8|8341.6|8337.8|8342.5|8339.6|8337.5|8333.8|23
1691029500000|2023-08-03 02:25:00|8341.5|8338.7|8340.6|8336.8|8343.5|8340.1|8339.4|8335.7|103
1691029800000|2023-08-03 02:30:00|8340.5|8337.7|8343.6|8339.8|8345.6|8342.8|8336.5|8332.8|179
1691030100000|2023-08-03 02:35:00|8342.6|8339.7|8339.5|8335.7|8345.5|8341.8|8338.5|8334.7|72
1691030400000|2023-08-03 02:40:00|8338.5|8334.7|8345.5|8341.7|8345.5|8342.7|8337.5|8334.6|35
1691030700000|2023-08-03 02:45:00|8348.5|8342.7|8341.5|8337.7|8349.5|8345.7|8341.5|8337.7|167
1691031000000|2023-08-03 02:50:00|8340.5|8338.7|8339.4|8335.6|8340.5|8338.7|8336.5|8333.7|119
1691031300000|2023-08-03 02:55:00|8339.5|8335.7|8333.5|8329.7|8339.5|8335.7|8330.5|8326.7|67
1691031600000|2023-08-03 03:00:00|8332.6|8329.8|8327.4|8323.6|8333.5|8329.8|8327.4|8323.6|96
1691031900000|2023-08-03 03:05:00|8327.5|8324.7|8330.4|8326.6|8332.5|8328.7|8327.4|8323.6|37
1691032200000|2023-08-03 03:10:00|8330.5|8326.7|8332.4|8329.6|8333.5|8330.7|8329.5|8326.6|16
1691032500000|2023-08-03 03:15:00|8332.5|8328.7|8329.4|8326.6|8332.5|8329.6|8326.4|8323.6|50
1691032800000|2023-08-03 03:20:00|8330.4|8327.5|8334.4|8330.6|8334.4|8330.6|8328.4|8324.6|60
1691033100000|2023-08-03 03:25:00|8333.6|8329.8|8328.4|8324.6|8334.5|8331.6|8327.4|8324.6|28
1691033400000|2023-08-03 03:30:00|8329.4|8325.6|8327.4|8323.6|8330.4|8326.6|8326.4|8322.6|27
1691033700000|2023-08-03 03:35:00|8326.4|8322.7|8323.4|8320.6|8327.4|8323.6|8322.5|8319.6|69
1691034000000|2023-08-03 03:40:00|8323.5|8319.7|8325.4|8321.6|8325.4|8321.6|8322.4|8318.7|26
1691034300000|2023-08-03 03:45:00|8324.4|8320.7|8325.4|8322.6|8325.5|8322.6|8323.4|8319.7|4
1691034600000|2023-08-03 03:50:00|8324.5|8320.7|8324.4|8321.6|8325.5|8322.6|8323.5|8320.6|53
1691034900000|2023-08-03 03:55:00|8324.5|8321.7|8325.4|8322.6|8325.5|8322.6|8322.4|8319.6|18
1691035200000|2023-08-03 04:00:00|8324.4|8321.6|8324.4|8321.6|8325.4|8321.6|8323.4|8319.7|14
1691035500000|2023-08-03 04:05:00|8324.5|8320.7|8324.3|8320.5|8325.5|8322.6|8322.4|8319.6|61
1691035800000|2023-08-03 04:10:00|8323.4|8320.6|8320.3|8316.5|8324.3|8320.6|8319.4|8315.7|44
1691036100000|2023-08-03 04:15:00|8319.4|8316.6|8322.5|8318.7|8322.5|8319.7|8319.4|8316.6|35
1691036400000|2023-08-03 04:20:00|8321.5|8317.7|8321.5|8317.7|8322.4|8318.6|8320.5|8317.6|16
1691036700000|2023-08-03 04:25:00|8321.4|8318.6|8322.4|8318.6|8322.5|8319.6|8321.4|8317.7|2
1691037000000|2023-08-03 04:30:00|8321.4|8317.6|8327.4|8323.6|8330.4|8326.6|8321.4|8317.6|111
1691037300000|2023-08-03 04:35:00|8326.4|8322.6|8326.4|8322.6|8327.4|8323.6|8326|8322.2|7
1691037600000|2023-08-03 04:40:00|8325.5|8322.7|8326.4|8322.6|8328.4|8324.7|8325.4|8322.6|21
1691037900000|2023-08-03 04:45:00|8325.4|8323.6|8326.4|8323.6|8327.5|8324.6|8324.4|8321.6|38
1691038200000|2023-08-03 04:50:00|8325.4|8322.6|8323.4|8319.6|8326.4|8322.6|8323.4|8319.6|8
1691038500000|2023-08-03 04:55:00|8324.4|8320.6|8323.4|8319.6|8324.4|8320.7|8321.4|8318.6|9
1691038800000|2023-08-03 05:00:00|8322.5|8320.6|8320.4|8316.6|8322.5|8320.6|8318.4|8315.5|83
1691039100000|2023-08-03 05:05:00|8319.5|8316.7|8323.3|8320.5|8324.4|8320.7|8319.4|8316.6|72
1691039400000|2023-08-03 05:10:00|8324.3|8320.6|8331.4|8328.6|8332.3|8328.6|8322.4|8319.5|50
1691039700000|2023-08-03 05:15:00|8331.3|8328.5|8335.3|8332.5|8335.4|8332.6|8331.3|8327.6|80
1691040000000|2023-08-03 05:20:00|8335.4|8331.6|8334.3|8331.5|8335.4|8332.6|8331.3|8328.5|67
1691040300000|2023-08-03 05:25:00|8334.4|8331.6|8332.3|8329.5|8334.4|8331.6|8331.3|8327.6|44
1691040600000|2023-08-03 05:30:00|8332.4|8328.6|8334.4|8330.6|8335.3|8332.5|8328.3|8324.5|447
1691040900000|2023-08-03 05:35:00|8333.4|8329.6|8330.5|8326.7|8336.4|8333.5|8330.3|8326.6|88
1691041200000|2023-08-03 05:40:00|8330.4|8327.6|8329.2|8325.4|8330.5|8327.6|8323.3|8319.6|28
1691041500000|2023-08-03 05:45:00|8329.3|8325.5|8325.4|8321.6|8329.3|8325.5|8318.3|8314.6|80
1691041800000|2023-08-03 05:50:00|8324.4|8320.7|8322.4|8319.6|8325.4|8321.6|8319.4|8316.6|266
1691042100000|2023-08-03 05:55:00|8323.4|8320.6|8322.4|8318.6|8324.4|8320.6|8319.4|8316.6|64
1691042400000|2023-08-03 06:00:00|8321.9|8319.6|8322.4|8319.6|8330.4|8327.6|8315.6|8311.8|230
1691042700000|2023-08-03 06:05:00|8323.4|8318.6|8324.4|8321.6|8328.3|8324.6|8321.4|8318.6|186
1691043000000|2023-08-03 06:10:00|8324.3|8320.6|8323.4|8320.6|8326.5|8323.6|8320.4|8316.6|199
1691043300000|2023-08-03 06:15:00|8322.4|8319.6|8316.3|8313.5|8322.5|8319.6|8310.9|8307.6|427
1691043600000|2023-08-03 06:20:00|8317.3|8313.6|8311.4|8308.6|8317.3|8313.6|8307.3|8303.7|459
1691043900000|2023-08-03 06:25:00|8310.5|8307.7|8304.4|8301.6|8312.5|8309.7|8299.3|8295.7|826
1691044200000|2023-08-03 06:30:00|8303.5|8300.7|8304.4|8301.6|8306.3|8302.6|8298.4|8295.5|295
1691044500000|2023-08-03 06:35:00|8305.3|8301.5|8311.3|8308.5|8319.4|8316.6|8305.3|8301.5|377
1691044800000|2023-08-03 06:40:00|8311.4|8308.6|8304.5|8300.7|8313.5|8310.6|8303.4|8299.7|139
1691045100000|2023-08-03 06:45:00|8304.4|8300.6|8298.5|8295.7|8304.5|8301.6|8297.4|8294.5|481
1691045400000|2023-08-03 06:50:00|8298.4|8295.6|8294.3|8290.5|8300.3|8297.5|8292.4|8289.5|257
1691045700000|2023-08-03 06:55:00|8293.4|8290.6|8285.5|8282.7|8296.4|8293.5|8284.6|8281.8|735
1691046000000|2023-08-03 07:00:00|8286.5|8282.2|8287.6|8283.8|8298.5|8295.7|8285.5|8282.2|958
1691046300000|2023-08-03 07:05:00|8287.5|8284.7|8288.5|8285.7|8295.4|8291.7|8287.5|8283.8|2469
1691046600000|2023-08-03 07:10:00|8288.6|8285.8|8282.4|8279.6|8290.5|8287.7|8279.5|8276.6|1076
1691046900000|2023-08-03 07:15:00|8283.2|8280.4|8290.4|8287.6|8291.4|8288.6|8274.4|8271.6|597
1691047200000|2023-08-03 07:20:00|8289.4|8286.6|8280.5|8277.7|8294.4|8291.6|8279.4|8276.6|1943
1691047500000|2023-08-03 07:25:00|8280.4|8277.6|8277.5|8274.7|8284.4|8280.7|8272.5|8268.8|1231
1691047800000|2023-08-03 07:30:00|8277.4|8274.6|8270.4|8267.6|8281.4|8278.6|8268.4|8264.6|959
1691048100000|2023-08-03 07:35:00|8270.5|8267.7|8268.6|8265.8|8276.5|8273.7|8267.5|8264.7|2014
1691048400000|2023-08-03 07:40:00|8268.5|8265.7|8269.5|8266.7|8278.6|8275.8|8262.6|8259.8|667
1691048700000|2023-08-03 07:45:00|8269.6|8265.8|8262.6|8258.8|8272.6|8269.7|8260.6|8257.8|1111
1691049000000|2023-08-03 07:50:00|8263.6|8259.8|8243.8|8241|8265.6|8261.8|8237.8|8234.9|2655
1691049300000|2023-08-03 07:55:00|8243.9|8240.1|8240.8|8238|8256.6|8253.8|8240.8|8237.9|2677
1691049600000|2023-08-03 08:00:00|8241.7|8237.9|8233.9|8230.1|8246.7|8243|8232.8|8229|3453
1691049900000|2023-08-03 08:05:00|8233.8|8230|8249.7|8246.9|8252.7|8249|8232|8229.1|1613
1691050200000|2023-08-03 08:10:00|8247.7|8244.9|8245.8|8242|8252.7|8249|8239.7|8236.9|1400
1691050500000|2023-08-03 08:15:00|8245.7|8242.9|8253.8|8251|8256.8|8253.9|8243.7|8240|1396
1691050800000|2023-08-03 08:20:00|8253.7|8250.9|8263.7|8260.9|8268.7|8265.9|8252.7|8249|2302
1691051100000|2023-08-03 08:25:00|8262.8|8259.9|8265.7|8261.9|8267.8|8264.8|8256.6|8252.9|4171
1691051400000|2023-08-03 08:30:00|8265.6|8262.8|8271.6|8268.8|8281.6|8278.7|8257.7|8254.9|4928
1691051700000|2023-08-03 08:35:00|8271.7|8268.9|8278.7|8274.9|8282.6|8278.9|8263.7|8260.8|1449
1691052000000|2023-08-03 08:40:00|8278.6|8275.8|8272.6|8268.8|8280.7|8277.8|8265.7|8262.8|940
1691052300000|2023-08-03 08:45:00|8272.7|8269.8|8283.6|8280.8|8284.7|8281.9|8272.7|8269.8|1164
1691052600000|2023-08-03 08:50:00|8284.6|8281.8|8287.8|8284|8288.8|8285.9|8274.7|8271.8|1396
1691052900000|2023-08-03 08:55:00|8287.7|8283.9|8291.5|8288.7|8295.7|8292.8|8282.7|8279.8|1095
1691053200000|2023-08-03 09:00:00|8291.6|8288.8|8294.5|8291.7|8295.6|8292.8|8289.6|8286.8|969
1691053500000|2023-08-03 09:05:00|8294.6|8291.8|8293.7|8289.9|8299.6|8295.9|8286.7|8283.9|1590
1691053800000|2023-08-03 09:10:00|8293.6|8289.8|8281.8|8279|8301.6|8297.9|8281.8|8279|1131
1691054100000|2023-08-03 09:15:00|8281.7|8278.9|8280.8|8277|8289.8|8286.9|8275.8|8273|1704
1691054400000|2023-08-03 09:20:00|8279.8|8276.1|8272.6|8269.8|8283.8|8280.9|8271.7|8268|1256
1691054700000|2023-08-03 09:25:00|8272.7|8269.9|8262.8|8259|8276.7|8273|8260.8|8258|2281
1691055000000|2023-08-03 09:30:00|8261.8|8260|8270.7|8267.9|8282.8|8280|8261.8|8259|1391
1691055300000|2023-08-03 09:35:00|8270.8|8268|8277.7|8273.9|8280.7|8277.9|8270.3|8267|865
1691055600000|2023-08-03 09:40:00|8278.7|8274.9|8283.7|8279.9|8286.7|8283.9|8276.7|8272.9|581
1691055900000|2023-08-03 09:45:00|8283.6|8279.8|8291.7|8288.9|8292.7|8289.9|8280.7|8277.8|745
1691056200000|2023-08-03 09:50:00|8292.7|8287.9|8299.7|8296.9|8305.6|8301.9|8291.7|8287.9|1080
1691056500000|2023-08-03 09:55:00|8299.6|8295.8|8310.6|8306.8|8310.6|8306.9|8298.7|8295.8|1045
1691056800000|2023-08-03 10:00:00|8309.7|8306.9|8307.6|8304.8|8310.6|8307.8|8304.5|8300.8|652
1691057100000|2023-08-03 10:05:00|8308.6|8305.7|8312.5|8309.7|8320.6|8317.7|8306.5|8302.8|905
1691057400000|2023-08-03 10:10:00|8312.6|8308.8|8310.6|8307.8|8313.4|8309.7|8308.6|8304.8|249
1691057700000|2023-08-03 10:15:00|8311.5|8308.7|8308.4|8304.6|8315.5|8312.7|8305.5|8301.8|1483
1691058000000|2023-08-03 10:20:00|8308.6|8304.8|8289.6|8286.8|8308.6|8305.7|8287.6|8284.8|1975
1691058300000|2023-08-03 10:25:00|8287.9|8285.1|8286.7|8282.9|8292.6|8289.8|8285.6|8281.9|757
1691058600000|2023-08-03 10:30:00|8285.8|8283|8287.6|8284.8|8292.6|8289.8|8281.7|8278.9|895
1691058900000|2023-08-03 10:35:00|8286.6|8283.8|8292.5|8289.7|8292.6|8289.8|8281.6|8278.8|920
1691059200000|2023-08-03 10:40:00|8292.6|8289.8|8297.5|8293.7|8301.4|8297.7|8292.5|8288.7|1907
1691059500000|2023-08-03 10:45:00|8296.6|8293.8|8297.5|8294.7|8300.5|8297.7|8290.6|8287.7|285
1691059800000|2023-08-03 10:50:00|8297.6|8293.8|8296.6|8293.8|8299.6|8296.8|8294.5|8291.7|319
1691060100000|2023-08-03 10:55:00|8296.5|8292.8|8292.7|8288.9|8299.5|8296.7|8291.6|8288.8|484
1691060400000|2023-08-03 11:00:00|8291.8|8289|8306.5|8303.7|8309.5|8305.8|8291.6|8288.7|713
1691060700000|2023-08-03 11:05:00|8306.6|8303.8|8318.5|8315.7|8327.5|8324.7|8306.6|8303.7|1605
1691061000000|2023-08-03 11:10:00|8321.4|8317.6|8317.5|8314.7|8322.5|8319.7|8317.5|8314.7|562
1691061300000|2023-08-03 11:15:00|8317.6|8314.8|8322.5|8318.7|8324.4|8320.7|8304.7|8301.9|864
1691061600000|2023-08-03 11:20:00|8322.4|8319.6|8304.5|8301.7|8324.4|8321.6|8302.5|8299.7|737
1691061900000|2023-08-03 11:25:00|8303.5|8300.7|8302.4|8298.6|8304.5|8300.7|8292.5|8289.7|907
1691062200000|2023-08-03 11:30:00|8302.5|8298.7|8305.4|8302.6|8311.4|8307.6|8298.2|8294.7|668
1691062500000|2023-08-03 11:35:00|8305.5|8302.7|8299.5|8295.7|8308.5|8304.8|8294.6|8291.8|439
1691062800000|2023-08-03 11:40:00|8298.6|8295.8|8303.5|8300.7|8304.5|8301.7|8298.5|8294.7|454
1691063100000|2023-08-03 11:45:00|8304.4|8300.6|8300.6|8296.8|8304.5|8301.7|8297.6|8294.8|318
1691063400000|2023-08-03 11:50:00|8300.5|8296.7|8301.6|8297.8|8302.5|8299.7|8292.6|8289.7|564
1691063700000|2023-08-03 11:55:00|8301.5|8298.7|8300.4|8297.6|8313.6|8310.8|8299.5|8295.8|817
1691064000000|2023-08-03 12:00:00|8300.6|8297.8|8306.6|8303.8|8310.5|8307.5|8292.6|8289.8|588
1691064300000|2023-08-03 12:05:00|8308.5|8304.7|8318.4|8315.6|8325.9|8322.6|8305.5|8301.7|1122
1691064600000|2023-08-03 12:10:00|8319.4|8316.5|8321.4|8317.6|8330.3|8326.6|8317.4|8314.6|1179
1691064900000|2023-08-03 12:15:00|8320.4|8317.5|8321.4|8317.6|8328.8|8325.5|8320.4|8317.2|336
1691065200000|2023-08-03 12:20:00|8321.3|8318.5|8322.5|8319.7|8325.5|8321.8|8315.5|8312.7|498
1691065500000|2023-08-03 12:25:00|8322.6|8318.8|8323.5|8319.7|8324.5|8320.7|8315.5|8311.7|593
1691065800000|2023-08-03 12:30:00|8322.5|8318.7|8337.4|8334.6|8338.4|8334.7|8322.5|8318.7|1176
1691066100000|2023-08-03 12:35:00|8338.4|8334.5|8327.6|8323.8|8343.4|8340.6|8320.7|8317.9|2310
1691066400000|2023-08-03 12:40:00|8326.7|8323.9|8318.7|8315.9|8329.7|8326.9|8312.7|8309.8|1021
1691066700000|2023-08-03 12:45:00|8319.5|8316.7|8335.5|8332.7|8335.6|8332.8|8318.7|8315.8|886
1691067000000|2023-08-03 12:50:00|8334.7|8331.9|8380.4|8377.6|8405.4|8402.6|8334.5|8331.7|9843
1691067300000|2023-08-03 12:55:00|8383.3|8380.5|8429.2|8425.4|8429.2|8426.3|8381.4|8377.6|9850
1691067600000|2023-08-03 13:00:00|8429.1|8425.3|8407.3|8404.5|8459.8|8457|8395.4|8392.5|14541
1691067900000|2023-08-03 13:05:00|8405.4|8402.6|8394.5|8391.7|8424.4|8421.6|8393.5|8389.8|9478
1691068200000|2023-08-03 13:10:00|8394.4|8390.7|8369.6|8366.8|8399.5|8396.7|8367.6|8364.8|5070
1691068500000|2023-08-03 13:15:00|8369.1|8365.8|8378.6|8375.8|8388.6|8385.8|8364.8|8361.8|2884
1691068800000|2023-08-03 13:20:00|8378.7|8374.9|8372.7|8368.9|8382.7|8379.8|8362.6|8359.8|1688
1691069100000|2023-08-03 13:25:00|8372.6|8368.8|8354.7|8351.9|8381.6|8378.8|8354.7|8351.8|2305
1691069400000|2023-08-03 13:30:00|8355.6|8351.8|8370.6|8366.8|8370.7|8367.8|8351.6|8348.8|2326
1691069700000|2023-08-03 13:35:00|8369.6|8366.7|8361.6|8358.8|8395.6|8392.8|8360.6|8357.8|3874
1691070000000|2023-08-03 13:40:00|8360.6|8357.8|8370.5|8366.7|8376.6|8373.8|8357.6|8353.9|1493
1691070300000|2023-08-03 13:45:00|8370.6|8367.7|8385.5|8382.7|8394.5|8390.8|8366.7|8363.3|1651
1691070600000|2023-08-03 13:50:00|8386.5|8383.7|8389.5|8385.7|8395.5|8392.7|8374.5|8370.7|1718
1691070900000|2023-08-03 13:55:00|8389|8386.7|8387.5|8383.7|8397.5|8394.7|8384.5|8381.7|939
1691071200000|2023-08-03 14:00:00|8388|8384.2|8396.4|8393.6|8401|8397.7|8386.5|8382.7|1939
1691071500000|2023-08-03 14:05:00|8396.5|8393.7|8416.3|8413.5|8420.5|8417.7|8391.5|8388.6|2552
1691071800000|2023-08-03 14:10:00|8417.2|8413.4|8386.4|8383.6|8420.3|8417.5|8383.6|8380.7|2086
1691072100000|2023-08-03 14:15:00|8387.4|8384.1|8373.6|8370.8|8389.4|8386.6|8372.6|8369.8|3403
1691072400000|2023-08-03 14:20:00|8374.5|8370.7|8383.7|8380.9|8387.5|8384.6|8374.5|8370.7|1236
1691072700000|2023-08-03 14:25:00|8383.6|8380.8|8383.5|8380.7|8387.5|8384.6|8375.5|8371.7|1831
1691073000000|2023-08-03 14:30:00|8383.4|8380.6|8383.4|8380.6|8385.5|8382.6|8377.4|8374.2|914
1691073300000|2023-08-03 14:35:00|8384.3|8379.6|8413.3|8410.5|8415.4|8412.5|8384.3|8379.6|1900
1691073600000|2023-08-03 14:40:00|8414.2|8411.4|8432|8429.2|8434.1|8431.2|8412.3|8409.5|5057
1691073900000|2023-08-03 14:45:00|8432.1|8429.3|8422|8419.2|8434|8430.3|8414.1|8411.2|2829
1691074200000|2023-08-03 14:50:00|8421|8418.2|8405.1|8402.3|8427|8424.2|8404|8401.2|1594
1691074500000|2023-08-03 14:55:00|8405|8402.2|8412|8409.2|8415|8412.2|8392.1|8389.2|2028
1691074800000|2023-08-03 15:00:00|8411|8408.2|8428|8425.2|8436.3|8433|8411|8408.2|4161
1691075100000|2023-08-03 15:05:00|8428.9|8426.1|8441.9|8439.1|8447.8|8445|8423.5|8420.2|3109
1691075400000|2023-08-03 15:10:00|8442.9|8440|8442.9|8439.1|8451.8|8448.9|8436.8|8434|2139
1691075700000|2023-08-03 15:15:00|8442.8|8440|8459.6|8456.8|8465.6|8462.8|8435.8|8432.9|3038
1691076000000|2023-08-03 15:20:00|8460.6|8457.8|8444.6|8440.8|8467.6|8464.8|8440.7|8437.9|2861
1691076300000|2023-08-03 15:25:00|8443.6|8441.3|8472.4|8469.6|8482.5|8479.7|8443.6|8440.8|8866
1691076600000|2023-08-03 15:30:00|8473.5|8470.7|8471.4|8467.6|8492.3|8488.6|8467.6|8464.6|5412
1691076900000|2023-08-03 15:35:00|8470.5|8467.7|8466.5|8463.7|8483.5|8480.7|8466.5|8463.7|2642
1691077200000|2023-08-03 15:40:00|8465.6|8462.8|8467.6|8463.8|8481.5|8478.7|8456.5|8453|2490
1691077500000|2023-08-03 15:45:00|8467.5|8463.7|8476.5|8473.7|8478.5|8474.7|8465.5|8462.7|1746
1691077800000|2023-08-03 15:50:00|8476.4|8472.7|8486.5|8483.7|8487.4|8484.6|8470.6|8467.7|1817
1691078100000|2023-08-03 15:55:00|8487.4|8484.6|8477.5|8474.7|8487.5|8484.7|8476.4|8473.6|1227
1691078400000|2023-08-03 16:00:00|8476.5|8473.7|8467.6|8464.8|8484.4|8481.6|8464.4|8460.7|1748
1691078700000|2023-08-03 16:05:00|8467.7|8463.9|8463.5|8460.7|8468.6|8465.8|8458.7|8455.8|1251
1691079000000|2023-08-03 16:10:00|8463.6|8460.8|8483.7|8479.9|8485.7|8482.9|8462.5|8458.8|1744
1691079300000|2023-08-03 16:15:00|8483.6|8479.8|8484.5|8480.7|8492.5|8489.6|8477.6|8474.7|1162
1691079600000|2023-08-03 16:20:00|8484.4|8481.6|8489.6|8486.8|8491.6|8487.9|8480.6|8477.7|692
1691079900000|2023-08-03 16:25:00|8490.4|8487.6|8506.4|8502.6|8507.4|8504.6|8488.7|8485.8|2389
1691080200000|2023-08-03 16:30:00|8506.3|8502.5|8501.4|8498.6|8515.3|8512|8497.5|8494.6|1664
1691080500000|2023-08-03 16:35:00|8502.4|8499.6|8496.4|8493.6|8503.4|8500.6|8491.5|8488.6|919
1691080800000|2023-08-03 16:40:00|8496.5|8492.7|8512.4|8509.6|8513.3|8510.5|8490.5|8487.7|991
1691081100000|2023-08-03 16:45:00|8512.3|8509.5|8514.4|8511.6|8517.4|8514.6|8507.5|8504.7|1291
1691081400000|2023-08-03 16:50:00|8515.4|8512.5|8500.6|8497.8|8515.5|8512.6|8499.6|8496.7|845
1691081700000|2023-08-03 16:55:00|8500.7|8497.9|8512.5|8508.7|8513.5|8510.7|8499.6|8496.7|949
1691082000000|2023-08-03 17:00:00|8513.5|8509.7|8520.4|8516.6|8528.4|8524.6|8511.5|8508.7|2165
1691082300000|2023-08-03 17:05:00|8520.3|8516.5|8516.4|8513.6|8523.8|8520.5|8507.5|8504.7|2169
1691082600000|2023-08-03 17:10:00|8517.3|8513.5|8520.3|8517.5|8524.4|8521.5|8516.4|8513.5|924
1691082900000|2023-08-03 17:15:00|8519.3|8516.5|8519.5|8515.7|8522.5|8519.7|8510.5|8507.7|1042
1691083200000|2023-08-03 17:20:00|8518.6|8515.8|8526.4|8522.6|8526.4|8522.7|8514.4|8510.6|1411
1691083500000|2023-08-03 17:25:00|8527.4|8523.6|8528.4|8525.6|8535.4|8532.6|8525.5|8522.6|2270
1691083800000|2023-08-03 17:30:00|8529.3|8525.5|8534.2|8530.4|8536.3|8532.5|8528.4|8525.1|1345
1691084100000|2023-08-03 17:35:00|8533.3|8530.5|8522.3|8518.5|8533.3|8530.5|8521.3|8518.5|1426
1691084400000|2023-08-03 17:40:00|8521.4|8518.6|8515.4|8512.6|8524.4|8521.5|8515.4|8512.5|856
1691084700000|2023-08-03 17:45:00|8516.2|8513.4|8511.3|8508.5|8516.4|8513.6|8504.3|8501.5|1324
1691085000000|2023-08-03 17:50:00|8512.3|8509.5|8511.3|8508.5|8521.3|8518.5|8507.3|8504.5|1166
1691085300000|2023-08-03 17:55:00|8510.4|8507.5|8506.3|8503.5|8512.3|8509.5|8496.5|8493.7|2361
1691085600000|2023-08-03 18:00:00|8506.4|8503.6|8504.4|8500.6|8512.4|8509.6|8499.5|8496.6|1947
1691085900000|2023-08-03 18:05:00|8504.3|8501.5|8513.5|8510.7|8515.4|8512.5|8504.3|8501.5|1253
1691086200000|2023-08-03 18:10:00|8514.4|8511.6|8502.5|8499.7|8515.4|8512.5|8501.5|8498.6|986
1691086500000|2023-08-03 18:15:00|8503.5|8500.7|8505.5|8502.7|8508.5|8505.6|8499.5|8496.6|1268
1691086800000|2023-08-03 18:20:00|8505.4|8501.7|8513.2|8510.4|8514.2|8510.4|8494.5|8490.7|5332
1691087100000|2023-08-03 18:25:00|8514.2|8511.4|8509.7|8505.9|8521.2|8518.3|8502.3|8499.3|13218
1691087400000|2023-08-03 18:30:00|8509.6|8506.8|8511.8|8508|8513.8|8510.9|8504.8|8502|3206
1691087700000|2023-08-03 18:35:00|8510.8|8508.9|8516.7|8512.9|8518.7|8515.8|8510.8|8508|752
1691088000000|2023-08-03 18:40:00|8515.7|8513|8517.8|8514|8520.7|8517.9|8515.7|8511.9|1095
1691088300000|2023-08-03 18:45:00|8517.7|8514.9|8514.8|8512|8517.8|8514.9|8511.9|8508.7|647
1691088600000|2023-08-03 18:50:00|8515.7|8511.9|8514.8|8512|8516.8|8514|8511.9|8509.1|263
1691088900000|2023-08-03 18:55:00|8515.7|8512.9|8517.7|8513.9|8520.7|8517.9|8513.7|8510|425
1691089200000|2023-08-03 19:00:00|8516.7|8514|8517.6|8514.8|8517.7|8514.9|8512.7|8509.9|298
1691089500000|2023-08-03 19:05:00|8517.7|8513.9|8509.7|8506.9|8517.7|8514.8|8509.7|8506.9|388
1691089800000|2023-08-03 19:10:00|8510.6|8506.8|8513.6|8509.8|8514.6|8511.8|8509.6|8505.9|237
1691090100000|2023-08-03 19:15:00|8513.1|8510.8|8509.6|8506.8|8513.7|8510.8|8508.6|8505.4|200
1691090400000|2023-08-03 19:20:00|8508.6|8505.8|8512.5|8509.7|8512.6|8509.8|8507.6|8504.8|1121
1691090700000|2023-08-03 19:25:00|8512.6|8509.8|8515.6|8512.8|8515.6|8512.8|8512.5|8508.8|226
1691091000000|2023-08-03 19:30:00|8514.7|8511.9|8520.6|8517.8|8521.6|8518.7|8514.6|8511.8|177
1691091300000|2023-08-03 19:35:00|8520.5|8517.7|8521.6|8518.8|8522.5|8519.7|8519.6|8516.7|146
1691091600000|2023-08-03 19:40:00|8521.5|8517.7|8524.5|8521.7|8524.6|8521.8|8521.5|8517.7|216
1691091900000|2023-08-03 19:45:00|8524.6|8521.8|8518.5|8515.7|8524.6|8521.8|8518.5|8515.6|170
1691092200000|2023-08-03 19:50:00|8518.6|8515.8|8522.5|8518.7|8523.5|8520.7|8518.6|8515.7|175
1691092500000|2023-08-03 19:55:00|8521.6|8518.8|8522.5|8518.7|8526.6|8523.7|8521.6|8518.6|254
1691092800000|2023-08-03 20:00:00|8521.6|8518.8|8526.6|8523.8|8527.5|8524.7|8521.4|8518.6|227
1691093100000|2023-08-03 20:05:00|8527.5|8523.7|8523.5|8520.7|8528.6|8524.8|8523.5|8520.6|99
1691093400000|2023-08-03 20:10:00|8524.5|8519.9|8525.5|8522.7|8526.5|8522.8|8521.5|8518.7|103
1691093700000|2023-08-03 20:15:00|8524.6|8521.7|8526.4|8523.6|8526.6|8523.7|8523.5|8520.7|92
1691094000000|2023-08-03 20:20:00|8526.5|8523.7|8527.5|8524.7|8527.6|8524.7|8525.5|8522.7|61
1691094300000|2023-08-03 20:25:00|8528.5|8525.7|8530.4|8526.6|8532.3|8529.5|8528.5|8525.6|181
1691094600000|2023-08-03 20:30:00|8530.3|8526.5|8526.4|8523.6|8532.4|8529.5|8524.4|8521.5|208
1691094900000|2023-08-03 20:35:00|8526.3|8523.5|8524.3|8521.5|8526.3|8523.5|8522.4|8519.5|45
1691095200000|2023-08-03 20:40:00|8524.2|8521.4|8523.5|8519.7|8526.4|8523.6|8521.4|8518.5|572
1691095500000|2023-08-03 20:45:00|8523.4|8520.6|8522.4|8519.6|8524.5|8520.7|8521.4|8518.5|59
1691095800000|2023-08-03 20:50:00|8523.3|8519.5|8520.5|8516.7|8523.4|8519.7|8517.5|8514.6|192
1691096100000|2023-08-03 20:55:00|8520.4|8516.6|8518.5|8514.7|8520.7|8516.9|8516.5|8513.6|144
1691096400000|2023-08-03 21:00:00|8521.5|8515.7|8518.5|8514.7|8521.5|8515.7|8518.5|8513.7|5
1691096700000|2023-08-03 21:05:00|8518.4|8515.6|8519.5|8515.7|8519.5|8515.7|8518.4|8515.6|2
1691097300000|2023-08-03 21:15:00|8522.9|8515.1|8520|8516.2|8522.9|8516.2|8520|8515.1|7
1691097900000|2023-08-03 21:25:00|8516.9|8513.1|8516|8512.2|8519.4|8513.1|8513.5|8508.7|24
1691098200000|2023-08-03 21:30:00|8515.6|8511.8|8514.5|8511.7|8515.6|8511.8|8514.5|8511.7|0
1691098500000|2023-08-03 21:35:00|8512.6|8508.8|8510.5|8506.7|8512.6|8508.9|8508.5|8504.6|90
1691098800000|2023-08-03 21:40:00|8515.4|8507.6|8514.4|8510.6|8515.4|8510.6|8514.2|8507.6|1
1691099100000|2023-08-03 21:45:00|8514.8|8511|8514.9|8511.1|8514.9|8511.1|8514.8|8511|3
1691099400000|2023-08-03 21:50:00|8513.5|8510.7|8518.4|8510.6|8518.4|8511.7|8513.5|8510.6|3
1691099700000|2023-08-03 21:55:00|8516|8512.2|8519.9|8512.1|8519.9|8512.2|8516|8511.8|26
1691100000000|2023-08-03 22:00:00|8520|8512.2|8520|8512.2|8520|8512.2|8520|8512.2|0
1691107200000|2023-08-04 00:00:00|8524.3|8520.5|8524.3|8520.5|8526.3|8522.5|8520.3|8517.5|93
1691107500000|2023-08-04 00:05:00|8524.2|8521.4|8523.3|8519.5|8524.3|8521.4|8516.3|8512.5|130
1691107800000|2023-08-04 00:10:00|8524.3|8520.5|8522.2|8518.4|8526.3|8522.5|8521.2|8517.4|40
1691108100000|2023-08-04 00:15:00|8524.1|8519.4|8526.1|8523.3|8526.1|8523.3|8523|8518.4|134
1691108400000|2023-08-04 00:20:00|8526.2|8523.4|8523.2|8519.4|8528.1|8525.3|8523.2|8519.4|131
1691108700000|2023-08-04 00:25:00|8522.3|8520.4|8526.1|8523.3|8526.2|8523.4|8522.2|8519.4|37
1691109000000|2023-08-04 00:30:00|8526.2|8523.4|8525.2|8521.4|8526.3|8523.4|8525.2|8521.4|36
1691109300000|2023-08-04 00:35:00|8525.3|8522.4|8535.1|8531.3|8535.1|8531.3|8525.2|8521.4|101
1691109600000|2023-08-04 00:40:00|8536|8532.3|8539.1|8535.3|8540.1|8536.3|8535.1|8531.3|110
1691109900000|2023-08-04 00:45:00|8539.9|8536.1|8539|8535.2|8541|8537.3|8539|8535.2|47
1691110200000|2023-08-04 00:50:00|8538.1|8535.3|8541|8537.2|8541.1|8538.2|8537|8533.2|15
1691110500000|2023-08-04 00:55:00|8539.2|8536.4|8541|8537.2|8541|8537.3|8538.1|8534.3|80
1691110800000|2023-08-04 01:00:00|8540.1|8537.3|8552.2|8548.4|8553.1|8549.4|8540|8536.3|709
1691111100000|2023-08-04 01:05:00|8552.1|8549.3|8549|8545.2|8553.2|8550.2|8545|8541.4|347
1691111400000|2023-08-04 01:10:00|8548.9|8545.1|8538.1|8535.3|8550.1|8547.2|8538.1|8534.3|155
1691111700000|2023-08-04 01:15:00|8537.1|8534.3|8541.2|8537.4|8544.2|8541.4|8533.1|8530.3|164
1691112000000|2023-08-04 01:20:00|8541.1|8538.3|8537.2|8533.4|8543|8539.3|8536.3|8533.4|250
1691112300000|2023-08-04 01:25:00|8537.3|8533.5|8542.1|8539.3|8542.2|8539.4|8534.1|8530.4|176
1691112600000|2023-08-04 01:30:00|8543|8539.2|8538|8534.2|8546.1|8542.4|8537.1|8534.2|201
1691112900000|2023-08-04 01:35:00|8539|8535.2|8538.1|8535.3|8546|8542.3|8534.1|8530.4|62
1691113200000|2023-08-04 01:40:00|8539|8535.2|8533.2|8529.4|8539.1|8536.3|8531|8527.4|89
1691113500000|2023-08-04 01:45:00|8533|8529.2|8519.1|8516.3|8534|8530.3|8518.1|8515.2|180
1691113800000|2023-08-04 01:50:00|8518.1|8515.3|8515|8511.2|8521|8517.3|8513.1|8509.8|191
1691114100000|2023-08-04 01:55:00|8515.1|8512.3|8518|8514.2|8518|8514.3|8512.1|8508.3|424
1691114400000|2023-08-04 02:00:00|8517.1|8514.3|8508.2|8505.4|8521.1|8517.3|8507.2|8503.4|208
1691114700000|2023-08-04 02:05:00|8508.3|8504.5|8505.1|8501.3|8509.2|8505.4|8501|8497.3|278
1691115000000|2023-08-04 02:10:00|8505.2|8501.4|8504|8501.2|8508|8504.2|8503|8499.3|111
1691115300000|2023-08-04 02:15:00|8504.1|8501.3|8509.9|8506.1|8512|8509.2|8504|8500.2|62
1691115600000|2023-08-04 02:20:00|8509|8506.2|8514|8511.2|8514.1|8511.2|8509|8505.3|76
1691115900000|2023-08-04 02:25:00|8514.1|8510.3|8515.1|8512.3|8516.2|8513.4|8513|8509.3|37
1691116200000|2023-08-04 02:30:00|8515|8512.2|8508.1|8504.3|8515.1|8512.2|8507|8504.1|114
1691116500000|2023-08-04 02:35:00|8509.1|8505.3|8509.1|8505.3|8512.1|8508.4|8507|8504.1|61
1691116800000|2023-08-04 02:40:00|8508|8505.2|8508.1|8504.3|8510.2|8507.3|8504|8501.1|79
1691117100000|2023-08-04 02:45:00|8508.9|8505.1|8513.2|8510.4|8514.1|8511.2|8506|8503.1|53
1691117400000|2023-08-04 02:50:00|8513.1|8510.3|8505.1|8501.3|8513.1|8510.3|8504|8501.2|93
1691117700000|2023-08-04 02:55:00|8504.2|8501.4|8508.1|8504.3|8514.1|8510.4|8503.1|8499.4|233
1691118000000|2023-08-04 03:00:00|8507|8504.2|8514|8510.2|8514.1|8511.3|8506.2|8503.3|101
1691118300000|2023-08-04 03:05:00|8514.1|8510.3|8516.1|8512.3|8517.1|8513.3|8512.1|8509.3|46
1691118600000|2023-08-04 03:10:00|8515.1|8511.3|8518.1|8515.3|8521.1|8518.2|8514.1|8511.3|42
1691118900000|2023-08-04 03:15:00|8519.1|8516.2|8517.9|8514.1|8521.1|8517.3|8516.1|8513.2|141
1691119200000|2023-08-04 03:20:00|8518|8514.2|8517|8514.2|8519.1|8515.3|8515|8511.2|38
1691119500000|2023-08-04 03:25:00|8516|8513.2|8518|8514.2|8518|8514.3|8515.1|8512.2|14
1691119800000|2023-08-04 03:30:00|8517|8515.2|8517|8513.2|8519|8516.2|8516|8513.2|23
1691120100000|2023-08-04 03:35:00|8518|8514.2|8519|8515.2|8519.9|8516.2|8518|8514.2|24
1691120400000|2023-08-04 03:40:00|8518.9|8515.1|8517.9|8515.1|8519|8516.1|8517.9|8515.1|15
1691120700000|2023-08-04 03:45:00|8518|8514.2|8514|8510.2|8518|8515.1|8513|8509.2|158
1691121000000|2023-08-04 03:50:00|8514.1|8511.3|8513.9|8511.1|8516|8512.2|8513.9|8510.2|15
1691121300000|2023-08-04 03:55:00|8514|8511.2|8517|8513.2|8518|8514.3|8514|8511.2|16
1691121600000|2023-08-04 04:00:00|8516.9|8514.1|8520|8516.2|8520|8517.1|8516.9|8514.1|26
1691121900000|2023-08-04 04:05:00|8519.9|8517.1|8520|8516.2|8522|8518.3|8519.9|8516.2|20
1691122200000|2023-08-04 04:10:00|8519.9|8517.1|8519|8515.2|8521|8517.3|8518.1|8515.1|16
1691122500000|2023-08-04 04:15:00|8518.9|8516.1|8520|8517.2|8521.9|8518.2|8518.9|8516.1|6
1691122800000|2023-08-04 04:20:00|8520.1|8517.3|8521.9|8518.1|8522|8519.1|8520|8517.2|8
1691123100000|2023-08-04 04:25:00|8521|8518.2|8520.9|8518.1|8522.9|8519.1|8519.9|8517|120
1691123400000|2023-08-04 04:30:00|8521.8|8517.1|8520.9|8518.1|8523|8519.2|8520.9|8517.1|88
1691123700000|2023-08-04 04:35:00|8521|8518.2|8517.8|8514|8522.9|8519.3|8516.9|8514|31
1691124000000|2023-08-04 04:40:00|8516.9|8514.1|8521.9|8519.1|8521.9|8519.1|8516.9|8514|186
1691124300000|2023-08-04 04:45:00|8522.8|8519|8520.9|8518.1|8523|8520.1|8520.8|8517.1|70
1691124600000|2023-08-04 04:50:00|8521.9|8519.1|8520.5|8516.7|8522.9|8520.1|8520|8516.7|24
1691124900000|2023-08-04 04:55:00|8520.9|8517.1|8519.9|8517.1|8520.9|8517.1|8518.8|8515.1|20
1691125200000|2023-08-04 05:00:00|8518.9|8516.1|8516.8|8513|8519.9|8517.1|8515.9|8513|64
1691125500000|2023-08-04 05:05:00|8516.9|8513.1|8521.8|8518|8521.9|8519.1|8515.9|8513.1|29
1691125800000|2023-08-04 05:10:00|8520.9|8518.1|8520.8|8518|8522.8|8520|8520.8|8517.1|17
1691126100000|2023-08-04 05:15:00|8521.8|8518.1|8524.8|8521|8527.8|8524|8520.9|8518|52
1691126400000|2023-08-04 05:20:00|8525.8|8522|8525.8|8523|8527.8|8524|8524.8|8522|48
1691126700000|2023-08-04 05:25:00|8524.9|8522|8519.7|8515.9|8525.9|8523|8518.7|8515.9|64
1691127000000|2023-08-04 05:30:00|8519.8|8516|8522.8|8520|8522.9|8520|8518.8|8515.9|72
1691127300000|2023-08-04 05:35:00|8523.8|8521|8522.8|8520|8523.9|8521|8518.8|8515.9|124
1691127600000|2023-08-04 05:40:00|8522.9|8519.1|8521.7|8517.9|8523.9|8520.1|8517.8|8514.1|135
1691127900000|2023-08-04 05:45:00|8521.8|8519|8523.7|8519.9|8524.7|8521|8518.8|8515.9|51
1691128200000|2023-08-04 05:50:00|8523.8|8520|8525.8|8523|8526.7|8523|8522.7|8519.8|59
1691128500000|2023-08-04 05:55:00|8526.7|8522.9|8522.8|8520|8526.9|8523.1|8520.8|8517.9|67
1691128800000|2023-08-04 06:00:00|8523.7|8519.9|8519.8|8517|8525.8|8522.1|8518.9|8516|223
1691129100000|2023-08-04 06:05:00|8519.9|8516.1|8509.7|8505.9|8520.9|8518|8508.7|8505.9|255
1691129400000|2023-08-04 06:10:00|8508.8|8506|8511.8|8509|8513.8|8510|8506.8|8504|214
1691129700000|2023-08-04 06:15:00|8512.6|8509.8|8509.8|8507|8514.9|8512|8508.9|8506.1|163
1691130000000|2023-08-04 06:20:00|8509.9|8506.1|8511.8|8509|8512.9|8510|8509.8|8506.1|124
1691130300000|2023-08-04 06:25:00|8511.9|8508.1|8512.8|8510|8517.7|8514|8511.7|8507.9|152
1691130600000|2023-08-04 06:30:00|8511.8|8509|8510.7|8506.9|8512.7|8509|8507.8|8505|395
1691130900000|2023-08-04 06:35:00|8509.8|8507|8511.8|8509|8512.8|8509|8507.8|8504.9|92
1691131200000|2023-08-04 06:40:00|8510.8|8508|8514.7|8511.9|8514.8|8511.9|8506.8|8504|307
1691131500000|2023-08-04 06:45:00|8513.7|8510.9|8515.7|8512.9|8519.8|8516|8511.8|8508.9|304
1691131800000|2023-08-04 06:50:00|8514.7|8511.9|8510.8|8508|8516.8|8513.9|8509.7|8506|230
1691132100000|2023-08-04 06:55:00|8511.7|8507.9|8515.7|8511.9|8515.8|8512.9|8509.7|8506.9|228
1691132400000|2023-08-04 07:00:00|8514.7|8511.1|8523.7|8520.9|8524.8|8521.9|8513.9|8510.9|760
1691132700000|2023-08-04 07:05:00|8523.8|8521|8517.7|8514.9|8525.8|8522.9|8514.8|8511.9|414
1691133000000|2023-08-04 07:10:00|8517.8|8514|8524.9|8522.1|8530.6|8526.9|8516.7|8513.8|616
1691133300000|2023-08-04 07:15:00|8524.7|8521.9|8523.7|8520.9|8529.8|8526.9|8521.8|8518.9|524
1691133600000|2023-08-04 07:20:00|8524.6|8520.8|8529.8|8526|8533.7|8530|8523.7|8520.8|433
1691133900000|2023-08-04 07:25:00|8529.7|8525.9|8545.4|8541.6|8547.4|8544.6|8527.7|8524.8|3569
1691134200000|2023-08-04 07:30:00|8544.4|8540.6|8549.4|8546.6|8551.4|8548.6|8542.4|8538.6|1444
1691134500000|2023-08-04 07:35:00|8549.3|8546.5|8547.3|8544.5|8552.4|8549.6|8545.3|8542.5|1670
1691134800000|2023-08-04 07:40:00|8547.4|8543.6|8529.4|8526.6|8547.4|8544.5|8525.5|8521.8|1513
1691135100000|2023-08-04 07:45:00|8530.3|8526.5|8540.3|8537.5|8540.4|8537.5|8528|8524.6|695
1691135400000|2023-08-04 07:50:00|8540.4|8537.6|8536.6|8532.8|8543.5|8539.8|8533.5|8529.7|733
1691135700000|2023-08-04 07:55:00|8536.5|8533.7|8549.5|8545.7|8550.6|8547.7|8535.5|8532.7|1040
1691136000000|2023-08-04 08:00:00|8549.4|8545.6|8547.5|8544.7|8556|8552.7|8542.5|8538.8|1127
1691136300000|2023-08-04 08:05:00|8546.5|8543.7|8545.5|8542.7|8547.5|8544.7|8537|8533.7|2184
1691136600000|2023-08-04 08:10:00|8546.4|8542.6|8555.5|8552.7|8556.5|8553.7|8542.6|8539.8|1306
1691136900000|2023-08-04 08:15:00|8556.4|8552.6|8548.4|8544.6|8559.4|8556.6|8544.6|8541.8|1629
1691137200000|2023-08-04 08:20:00|8547.5|8544.7|8551.4|8547.6|8555.4|8552.5|8543.4|8540.6|2516
1691137500000|2023-08-04 08:25:00|8550.5|8547.7|8550.5|8547.7|8556.4|8553.6|8546.5|8543.7|2998
1691137800000|2023-08-04 08:30:00|8550.6|8546.8|8536.5|8532.7|8552.5|8549.6|8534.5|8531.7|3949
1691138100000|2023-08-04 08:35:00|8535.5|8533.7|8531.5|8528.7|8542|8538.7|8526.5|8522.8|1532
1691138400000|2023-08-04 08:40:00|8532.4|8528.6|8537.4|8533.6|8538.4|8535.6|8530.5|8527.7|490
1691138700000|2023-08-04 08:45:00|8537.5|8533.7|8535.6|8532.8|8546.4|8542.6|8531.8|8528.7|1467
1691139000000|2023-08-04 08:50:00|8537.5|8533.7|8536.6|8532.8|8538.6|8535.8|8532.6|8529.7|738
1691139300000|2023-08-04 08:55:00|8536.5|8533.7|8543.5|8539.7|8546.5|8543.6|8534.5|8530.8|1071
1691139600000|2023-08-04 09:00:00|8543.4|8540.6|8539.6|8536.8|8551.4|8548.5|8537.6|8534.7|1958
1691139900000|2023-08-04 09:05:00|8539.7|8535.9|8550.4|8546.6|8550.5|8547.6|8539.5|8535.9|752
1691140200000|2023-08-04 09:10:00|8550.5|8546.7|8541.5|8538.7|8551.4|8547.7|8538.5|8535.7|461
1691140500000|2023-08-04 09:15:00|8541.6|8538.8|8546.6|8542.8|8551.4|8548.5|8539.6|8536.7|834
1691140800000|2023-08-04 09:20:00|8546.5|8542.7|8554.4|8551.6|8557.3|8553.6|8540.6|8537.7|698
1691141100000|2023-08-04 09:25:00|8555.3|8551.5|8553.4|8550.6|8555.5|8552.6|8549.4|8545.7|578
1691141400000|2023-08-04 09:30:00|8554.4|8550.7|8559.5|8555.7|8559.5|8555.8|8552.7|8549.8|575
1691141700000|2023-08-04 09:35:00|8558.6|8555.8|8559.5|8556.7|8560.5|8557.6|8555.4|8552.6|542
1691142000000|2023-08-04 09:40:00|8560.4|8556.6|8551.6|8548.8|8564.4|8560.7|8551.6|8548.3|2306
1691142300000|2023-08-04 09:45:00|8551.5|8548.7|8559.5|8555.7|8561.5|8557.8|8551.5|8548.7|368
1691142600000|2023-08-04 09:50:00|8558.6|8555.8|8563.5|8560.7|8565.5|8562.6|8558.6|8555.7|615
1691142900000|2023-08-04 09:55:00|8562.6|8559.7|8563.5|8560.7|8564.5|8561.7|8561.5|8558.7|751
1691143200000|2023-08-04 10:00:00|8564.5|8561.7|8566.4|8562.6|8568.4|8564.6|8561.5|8558.6|758
1691143500000|2023-08-04 10:05:00|8565.4|8563.6|8570.3|8567.5|8572.3|8569.5|8564.3|8561.5|1267
1691143800000|2023-08-04 10:10:00|8570.4|8567.6|8568.4|8565.6|8570.4|8567.6|8566.3|8562.6|723
1691144100000|2023-08-04 10:15:00|8569.3|8565.5|8576.3|8572.5|8576.3|8573.5|8568.4|8565.5|834
1691144400000|2023-08-04 10:20:00|8575.3|8571.5|8572.5|8568.7|8577.3|8574.5|8572.3|8568.7|614
1691144700000|2023-08-04 10:25:00|8572.4|8568.6|8570.3|8567.5|8574.4|8571.6|8569.4|8566.5|601
1691145000000|2023-08-04 10:30:00|8570.4|8567.6|8558.5|8555.7|8571.4|8568.6|8558.5|8555.7|560
1691145300000|2023-08-04 10:35:00|8558.4|8555.6|8555.5|8551.7|8559.5|8556.6|8549.5|8546.7|1516
1691145600000|2023-08-04 10:40:00|8554.6|8551.8|8556.5|8553.7|8559.4|8556.1|8551.5|8548.7|443
1691145900000|2023-08-04 10:45:00|8556.4|8553.6|8555.7|8552.9|8560.4|8556.7|8552.7|8549.9|777
1691146200000|2023-08-04 10:50:00|8555.8|8552|8544.6|8541.8|8555.8|8552.8|8544.5|8540.7|1676
1691146500000|2023-08-04 10:55:00|8545.4|8540.8|8538.7|8535.9|8546.7|8543.8|8538.6|8535.8|373
1691146800000|2023-08-04 11:00:00|8539.7|8534.9|8538.7|8535.9|8540.1|8536.9|8535.7|8532.9|483
1691147100000|2023-08-04 11:05:00|8538.6|8535.8|8535.6|8532.8|8539.6|8535.9|8533.6|8530.8|811
1691147400000|2023-08-04 11:10:00|8536.6|8532.9|8533.6|8530.8|8536.7|8533.8|8531.6|8528.8|283
1691147700000|2023-08-04 11:15:00|8532.6|8529.8|8544.7|8540.9|8544.7|8541.8|8532.6|8529.8|529
1691148000000|2023-08-04 11:20:00|8544.6|8540.8|8547.6|8544.8|8548.7|8545.8|8542.6|8539.8|389
1691148300000|2023-08-04 11:25:00|8546.7|8543.9|8545.7|8541.9|8549.7|8546.8|8544.6|8541.8|156
1691148600000|2023-08-04 11:30:00|8545.6|8542.8|8548.6|8545.8|8550.7|8546.9|8544.6|8541.8|212
1691148900000|2023-08-04 11:35:00|8549.7|8545.9|8555.5|8551.7|8558.7|8555.9|8546.6|8543.8|832
1691149200000|2023-08-04 11:40:00|8555.6|8552.8|8549.6|8546.8|8555.7|8552.8|8546.6|8543.8|445
1691149500000|2023-08-04 11:45:00|8549.5|8545.7|8549.5|8546.7|8550.6|8547.7|8545.6|8542.7|287
1691149800000|2023-08-04 11:50:00|8548.6|8545.8|8541.6|8538.8|8549.6|8546.8|8539.6|8536.8|365
1691150100000|2023-08-04 11:55:00|8542.5|8538.7|8546.6|8542.8|8547.6|8544.8|8540.6|8537.7|221
1691150400000|2023-08-04 12:00:00|8547.6|8543.8|8539.7|8536.9|8555.6|8552.8|8538.6|8534.9|1385
1691150700000|2023-08-04 12:05:00|8540.7|8537.9|8542.5|8539.7|8545.1|8541.8|8539.6|8536.8|396
1691151000000|2023-08-04 12:10:00|8542.6|8539.8|8539.6|8536.8|8545.5|8541.8|8531.7|8528.8|686
1691151300000|2023-08-04 12:15:00|8540.5|8536.7|8532.6|8529.8|8540.7|8537.8|8532.5|8528.8|627
1691151600000|2023-08-04 12:20:00|8533.6|8530.8|8531.5|8527.7|8534.7|8531.8|8526.6|8523.7|337
1691151900000|2023-08-04 12:25:00|8530.6|8527.8|8538.1|8534.3|8544.5|8540.8|8528.6|8524.9|628
1691152200000|2023-08-04 12:30:00|8538.6|8534.8|8535.6|8531.8|8557.5|8554.6|8528.6|8525.8|2345
1691152500000|2023-08-04 12:35:00|8535.5|8531.7|8522.7|8519.9|8535.6|8532.8|8509.6|8505.8|2277
1691152800000|2023-08-04 12:40:00|8522.8|8519|8539.7|8536.9|8544.6|8540.9|8517.7|8514.9|1472
1691153100000|2023-08-04 12:45:00|8540.5|8537.7|8542.6|8539.8|8552.5|8549.7|8540.5|8537.7|897
1691153400000|2023-08-04 12:50:00|8543.6|8541.7|8550.5|8547.7|8554.5|8551.7|8540.6|8537.7|792
1691153700000|2023-08-04 12:55:00|8551.4|8547.6|8552.5|8549.7|8554.4|8551.6|8546.6|8543.6|557
1691154000000|2023-08-04 13:00:00|8552.4|8549.6|8570.4|8566.6|8574.5|8571.6|8539.5|8536.5|2674
1691154300000|2023-08-04 13:05:00|8570.3|8567.5|8555.3|8552.5|8571.4|8568.6|8544.4|8540.7|2387
1691154600000|2023-08-04 13:10:00|8555.4|8551.6|8544.5|8540.7|8555.4|8552.5|8539.5|8536.6|929
1691154900000|2023-08-04 13:15:00|8544.4|8540.6|8543.5|8540.7|8546.6|8543.7|8535.6|8532.8|1158
1691155200000|2023-08-04 13:20:00|8543.6|8539.8|8538.4|8535.6|8550.6|8547.7|8537.6|8534.7|1050
1691155500000|2023-08-04 13:25:00|8538.5|8535.7|8536.6|8532.8|8543.5|8540.6|8534.5|8530.8|1244
1691155800000|2023-08-04 13:30:00|8536.5|8533.7|8537.6|8534.8|8560.4|8557.6|8530.5|8526.8|2472
1691156100000|2023-08-04 13:35:00|8537.7|8533.9|8533.3|8530.5|8545.6|8541.9|8520.8|8517.8|1507
1691156400000|2023-08-04 13:40:00|8533.6|8530.8|8553.6|8550.8|8557.5|8554.7|8531.6|8528.8|1136
1691156700000|2023-08-04 13:45:00|8553.4|8550.6|8559.5|8556.7|8563.6|8560.6|8551.1|8547.8|2520
1691157000000|2023-08-04 13:50:00|8559.4|8556.6|8542.6|8538.8|8560.4|8556.7|8540.5|8537.7|1204
1691157300000|2023-08-04 13:55:00|8542.5|8538.7|8527.6|8524.8|8547.1|8543.6|8523.5|8519.8|2601
1691157600000|2023-08-04 14:00:00|8528.6|8524.3|8519.6|8516.8|8533.6|8529.8|8514.6|8511.3|1286
1691157900000|2023-08-04 14:05:00|8519.5|8516.7|8512.5|8509.7|8520.4|8516.8|8506.5|8503.3|1693
1691158200000|2023-08-04 14:10:00|8513.4|8510.6|8533.4|8530.6|8540.4|8536.7|8513.4|8510.2|1245
1691158500000|2023-08-04 14:15:00|8533.5|8530.7|8548.3|8545.5|8550.4|8546.6|8529.4|8525.7|1245
1691158800000|2023-08-04 14:20:00|8548.4|8545.6|8552.4|8549.6|8554.4|8551.6|8546.4|8543.6|1044
1691159100000|2023-08-04 14:25:00|8553.4|8550.6|8559.4|8555.6|8561.3|8557.6|8547.4|8543.7|1027
1691159400000|2023-08-04 14:30:00|8559.3|8555.5|8566.2|8563.4|8584.3|8581.5|8557.3|8554.5|4052
1691159700000|2023-08-04 14:35:00|8566.3|8562.5|8573.1|8570.3|8575.2|8572.4|8564.2|8561.4|1103
1691160000000|2023-08-04 14:40:00|8573.2|8570.4|8575.2|8572.4|8585.2|8581.4|8571.3|8568|1266
1691160300000|2023-08-04 14:45:00|8575.1|8571.3|8569.3|8565.5|8575.1|8571.4|8556.2|8553.4|1200
1691160600000|2023-08-04 14:50:00|8569.1|8565.3|8573.2|8570.4|8577.2|8574.4|8565.2|8562.3|1237
1691160900000|2023-08-04 14:55:00|8572.2|8569.4|8561.1|8557.3|8576.9|8574.1|8557.3|8554.4|1600
1691161200000|2023-08-04 15:00:00|8560.2|8557.4|8552.5|8549.7|8562.2|8559.4|8547.9|8544.6|1671
1691161500000|2023-08-04 15:05:00|8552.4|8549.6|8561.3|8557.5|8566.4|8563.5|8549.4|8546.5|1153
1691161800000|2023-08-04 15:10:00|8561.4|8557.6|8585.2|8582.4|8585.2|8582.4|8561.3|8557.6|2201
1691162100000|2023-08-04 15:15:00|8585.3|8582.5|8582.3|8579.5|8587.3|8584.5|8579.2|8576.3|2024
1691162400000|2023-08-04 15:20:00|8582.2|8579.4|8567.4|8564.6|8586.2|8583.4|8567.3|8563.7|2617
1691162700000|2023-08-04 15:25:00|8568.3|8564.5|8577.4|8574.6|8582.4|8579.5|8568.3|8564.5|4340
1691163000000|2023-08-04 15:30:00|8577.5|8574.7|8594.2|8591.4|8602.2|8599.4|8575.4|8572.6|4519
1691163300000|2023-08-04 15:35:00|8594.3|8591.5|8596.3|8593.5|8598.2|8595.3|8584.3|8581.4|2453
1691163600000|2023-08-04 15:40:00|8596.2|8593.4|8604.1|8601.3|8609.1|8606.3|8596.2|8593.3|3628
1691163900000|2023-08-04 15:45:00|8604.2|8601.4|8608|8605.2|8609|8606.1|8602|8598.3|992
1691164200000|2023-08-04 15:50:00|8607.9|8605.1|8607.2|8604.4|8616.9|8613.2|8598|8595.2|2034
1691164500000|2023-08-04 15:55:00|8607|8604.2|8595.2|8592.4|8609.1|8606.2|8592.2|8589.3|1492
1691164800000|2023-08-04 16:00:00|8595.3|8591.5|8600.2|8597.4|8604.1|8601.3|8595.1|8591.5|939
1691165100000|2023-08-04 16:05:00|8600.1|8597.3|8596.1|8593.3|8600.2|8597.4|8592.1|8588.3|801
1691165400000|2023-08-04 16:10:00|8596|8592.3|8605.1|8602.3|8606.1|8603.3|8593.1|8590.2|1628
1691165700000|2023-08-04 16:15:00|8606.1|8603.2|8609.9|8607.1|8614|8611.2|8605|8602.1|1407
1691166000000|2023-08-04 16:20:00|8610.9|8607.6|8617|8614.2|8623.9|8620.2|8608|8604.2|3411
1691166300000|2023-08-04 16:25:00|8616.9|8614.1|8619.9|8617.1|8622|8619.1|8613.1|8610.3|1164
1691166600000|2023-08-04 16:30:00|8620.8|8618|8625.9|8623.1|8628|8625.2|8619|8616.2|1227
1691166900000|2023-08-04 16:35:00|8626|8623.2|8629.8|8627|8634.9|8631.2|8625.8|8623|1377
1691167200000|2023-08-04 16:40:00|8628.9|8626.1|8640.9|8638.1|8641.8|8639|8626.9|8624|1256
1691167500000|2023-08-04 16:45:00|8641.9|8638.2|8641.3|8638.5|8647.9|8643|8635.8|8632.6|2174
1691167800000|2023-08-04 16:50:00|8641.8|8638|8651.8|8649|8656.9|8654|8641.8|8638|2510
1691168100000|2023-08-04 16:55:00|8652.7|8648.9|8650.7|8647.9|8654.8|8651.9|8645.9|8643.1|2048
1691168400000|2023-08-04 17:00:00|8650.8|8648|8651.8|8649|8652.7|8649.9|8643.8|8640.9|1594
1691168700000|2023-08-04 17:05:00|8651.7|8648.9|8646.8|8644|8652.8|8649.9|8642.8|8640|987
1691169000000|2023-08-04 17:10:00|8647.8|8645|8645.8|8642|8647.8|8645|8640.9|8638|941
1691169300000|2023-08-04 17:15:00|8645.7|8641.9|8644.7|8641.9|8645.8|8643|8640.7|8637|969
1691169600000|2023-08-04 17:20:00|8644.8|8641|8645.7|8642.9|8645.8|8642.9|8641.8|8639|302
1691169900000|2023-08-04 17:25:00|8646.7|8643.9|8642.8|8640|8648.8|8646|8640.7|8637.9|588
1691170200000|2023-08-04 17:30:00|8642.7|8639|8640.8|8637|8643.8|8641|8637.8|8635|669
1691170500000|2023-08-04 17:35:00|8640.7|8637.9|8633.9|8631.1|8643.7|8640.9|8633.8|8631|959
1691170800000|2023-08-04 17:40:00|8633.8|8631|8639.9|8637.1|8640.9|8638.1|8632.9|8629.6|421
1691171100000|2023-08-04 17:45:00|8639|8636.2|8644.6|8641.8|8644.8|8642|8635.9|8633.1|915
1691171400000|2023-08-04 17:50:00|8644.5|8641.7|8640.6|8637.8|8644.6|8641.8|8637.7|8634.9|494
1691171700000|2023-08-04 17:55:00|8640.7|8637.9|8637.7|8634.9|8640.8|8637.9|8631.8|8629|1310
1691172000000|2023-08-04 18:00:00|8637.8|8635|8626.7|8623.9|8637.8|8635|8622.7|8619|1229
1691172300000|2023-08-04 18:05:00|8625.9|8623.1|8622.8|8619|8627.8|8624.4|8619.8|8616.9|1077
1691172600000|2023-08-04 18:10:00|8621.9|8619.1|8624|8621.2|8629.8|8627|8618.7|8615|2184
1691172900000|2023-08-04 18:15:00|8623.9|8621.1|8610|8607.2|8625|8622.1|8606|8603.2|1885
1691173200000|2023-08-04 18:20:00|8609.9|8607.1|8615|8612.2|8622|8619.2|8602|8599.2|2785
1691173500000|2023-08-04 18:25:00|8615.9|8612.1|8611.3|8608.5|8632.9|8630.1|8609.3|8606.5|9408
1691173800000|2023-08-04 18:30:00|8611.4|8608.6|8605.3|8602.5|8614.3|8611.4|8601.3|8598.4|1844
1691174100000|2023-08-04 18:35:00|8605.4|8601.6|8605.1|8602.3|8607.3|8604.4|8602.1|8598.5|442
1691174400000|2023-08-04 18:40:00|8605.2|8602.4|8606.2|8603.4|8608.3|8605.4|8603.1|8600.3|398
1691174700000|2023-08-04 18:45:00|8606.1|8602.4|8601.1|8598.3|8606.2|8603.3|8601.1|8597.4|324
1691175000000|2023-08-04 18:50:00|8601.2|8598.4|8597.7|8594.9|8604.3|8601.5|8596.1|8593|846
1691175300000|2023-08-04 18:55:00|8597.3|8594.5|8596.2|8593.4|8598.2|8594.5|8590.4|8587.5|1090
1691175600000|2023-08-04 19:00:00|8596.3|8592.5|8596.3|8593.5|8599.3|8596.4|8593.4|8590.4|175
1691175900000|2023-08-04 19:05:00|8597.2|8594.4|8594.3|8591.5|8599.2|8595.5|8593.3|8590.4|196
1691176200000|2023-08-04 19:10:00|8595.2|8592.4|8596.2|8593.4|8599.3|8596.4|8594.3|8591.4|188
1691176500000|2023-08-04 19:15:00|8596.3|8592.4|8594.3|8591.5|8597.3|8594.4|8594.2|8590.5|183
1691176800000|2023-08-04 19:20:00|8594.2|8591.4|8595.3|8592.5|8596.3|8593.5|8592.3|8589.4|124
1691177100000|2023-08-04 19:25:00|8595.2|8592.4|8595.3|8592.5|8596.2|8593.4|8591.3|8588.5|139
1691177400000|2023-08-04 19:30:00|8596.1|8593.3|8596.2|8593.4|8599.2|8595.5|8595.2|8592.4|136
1691177700000|2023-08-04 19:35:00|8596.3|8592.5|8600.1|8596.3|8601.4|8598.6|8596.2|8592.5|280
1691178000000|2023-08-04 19:40:00|8600|8597.3|8592.2|8589.4|8602.1|8598.4|8592.2|8589.4|505
1691178300000|2023-08-04 19:45:00|8594.7|8590.9|8592.1|8589.3|8594.7|8591.5|8590.1|8587.3|459
1691178600000|2023-08-04 19:50:00|8592.2|8589.4|8592.2|8589.4|8595.2|8592.4|8591.1|8588.3|194
1691178900000|2023-08-04 19:55:00|8591.4|8588.6|8594.6|8590.8|8595|8591.3|8591.1|8587.3|317
1691179200000|2023-08-04 20:00:00|8594.2|8590.4|8595|8591.2|8596.1|8592.4|8592.1|8588.4|80
1691179500000|2023-08-04 20:05:00|8595.1|8591.3|8596.1|8592.3|8596.2|8593.3|8594.1|8591.2|32
1691179800000|2023-08-04 20:10:00|8595.1|8590.3|8592.1|8589.3|8595.1|8591.3|8589.2|8586.4|137
1691180100000|2023-08-04 20:15:00|8594.1|8590.3|8594|8590.2|8595.1|8591.4|8592.1|8589.2|84
1691180400000|2023-08-04 20:20:00|8593.1|8589.3|8594.1|8591.3|8596.2|8593.3|8593.1|8589.3|34
1691180700000|2023-08-04 20:25:00|8595|8591.2|8594|8591.2|8595.2|8592.3|8593|8589.2|11
1691181000000|2023-08-04 20:30:00|8594.1|8591.3|8586.2|8582.4|8595|8591.3|8584.2|8580.4|1037
1691181300000|2023-08-04 20:35:00|8585.2|8583.4|8589.1|8585.3|8589.2|8586.3|8585.2|8582.3|33
1691181600000|2023-08-04 20:40:00|8589.2|8586.4|8597|8593.2|8597|8593.2|8586.1|8582.3|122
1691181900000|2023-08-04 20:45:00|8596|8594.2|8603.3|8599.5|8603.3|8599.5|8596|8593.2|142
1691182200000|2023-08-04 20:50:00|8602.2|8599.4|8601.2|8597.4|8604.3|8601.4|8599.3|8596.4|80
1691182500000|2023-08-04 20:55:00|8600.2|8597.3|8597.1|8593.3|8602.3|8598.5|8593.2|8590.3|130
1691182800000|2023-08-04 21:00:00|8597|8593.2|8597.2|8593.4|8597.2|8594.3|8597|8593.2|5
1691359200000|2023-08-06 22:00:00|8611.1|8603.3|8646.5|8642.7|8654|8648.8|8607.1|8602.3|457
1691359500000|2023-08-06 22:05:00|8646|8642.2|8653|8650.2|8661.4|8657.5|8645|8641.2|795
1691359800000|2023-08-06 22:10:00|8654|8651|8657|8653.2|8661|8657.2|8646.1|8642.2|458
1691360100000|2023-08-06 22:15:00|8657.5|8653.7|8656.9|8653.1|8662|8657|8654.9|8651|170
1691360400000|2023-08-06 22:20:00|8657.7|8653.9|8647.9|8644.1|8657.9|8654.3|8647.9|8644.1|51
1691360700000|2023-08-06 22:25:00|8647.6|8643.8|8642.8|8639|8647.6|8643.8|8642.4|8638.6|45
1691361000000|2023-08-06 22:30:00|8642.9|8639.1|8638.1|8634.3|8642.9|8639.1|8637.1|8632.1|70
1691361300000|2023-08-06 22:35:00|8637.9|8634.1|8634.8|8632|8639.1|8636.1|8634.8|8631.3|151
1691361600000|2023-08-06 22:40:00|8634.9|8632.1|8633|8629.2|8636.3|8632.1|8629.9|8625.4|291
1691361900000|2023-08-06 22:45:00|8632.9|8629.1|8633.9|8630.1|8634.9|8631.2|8631.9|8629.1|21
1691362200000|2023-08-06 22:50:00|8633.8|8631|8632.9|8630.1|8634.9|8632.1|8632.9|8630.1|17
1691362500000|2023-08-06 22:55:00|8634.5|8630.7|8634.4|8630.6|8635.3|8631.5|8632.9|8630.1|64
1691362800000|2023-08-06 23:00:00|8634.3|8630.5|8632.9|8630.1|8634.8|8631.1|8632.9|8630.1|15
1691363100000|2023-08-06 23:05:00|8633.6|8630.8|8629.3|8625.5|8636.8|8633|8629.3|8625.5|35
1691363400000|2023-08-06 23:10:00|8629.8|8626|8632.9|8629.1|8639.8|8634.7|8629.8|8626|31
1691363700000|2023-08-06 23:15:00|8631.9|8627.8|8629.9|8626.1|8631.9|8629.1|8627|8624.1|64
1691364000000|2023-08-06 23:20:00|8631.9|8628.1|8630.9|8627.1|8634.8|8631|8630.5|8626.7|22
1691364300000|2023-08-06 23:25:00|8630|8626.2|8629.9|8626.1|8632.5|8628.7|8627.5|8623.7|30
1691364600000|2023-08-06 23:30:00|8630|8626.2|8632|8628.2|8632.9|8629.1|8626.9|8623.9|83
1691364900000|2023-08-06 23:35:00|8631.9|8628.1|8633|8630.2|8633|8630.2|8631.9|8628.1|16
1691365200000|2023-08-06 23:40:00|8633.9|8630.1|8634.9|8631.1|8636.9|8633.1|8633|8629.2|42
1691365500000|2023-08-06 23:45:00|8635|8631.2|8636|8632.2|8636|8633.1|8633.9|8630.9|17
1691365800000|2023-08-06 23:50:00|8634.9|8632.1|8636|8632.2|8636.8|8633.9|8634|8631.2|14
1691366100000|2023-08-06 23:55:00|8635.1|8632.3|8634.8|8632|8636|8633|8634.8|8631.2|26
1691366400000|2023-08-07 00:00:00|8635|8631.2|8633.7|8629.9|8636.7|8633|8628.7|8624.9|316
1691366700000|2023-08-07 00:05:00|8633.6|8630.8|8631.4|8627.6|8636.1|8632.8|8628.6|8625.8|196
1691367000000|2023-08-07 00:10:00|8631.6|8627.8|8629.6|8626.8|8631.6|8627.8|8628.6|8624.9|122
1691367300000|2023-08-07 00:15:00|8630.4|8627.6|8636.3|8633.5|8637.4|8633.8|8629.6|8625.8|131
1691367600000|2023-08-07 00:20:00|8636.4|8633.6|8639.6|8636.8|8640.7|8637.8|8635.4|8631.8|174
1691367900000|2023-08-07 00:25:00|8639.4|8636.6|8639.6|8636.8|8642.4|8638.8|8637.6|8633.9|32
1691368200000|2023-08-07 00:30:00|8639.7|8635.9|8639.7|8635.9|8642.7|8639.7|8638.7|8635.9|53
1691368500000|2023-08-07 00:35:00|8639.5|8636.7|8637.7|8634.9|8639.8|8636.7|8636.7|8633.9|25
1691368800000|2023-08-07 00:40:00|8637.5|8634.7|8642.7|8638.9|8642.7|8638.9|8636.7|8633.9|19
1691369100000|2023-08-07 00:45:00|8641.7|8637.9|8644.5|8641.7|8645.5|8641.7|8640.5|8636.9|90
1691369400000|2023-08-07 00:50:00|8643.7|8640.7|8649.5|8645.7|8649.7|8646.7|8643.5|8640.7|120
1691369700000|2023-08-07 00:55:00|8648.5|8645.9|8654.5|8651.7|8656.9|8653.7|8648.5|8645.9|138
1691370000000|2023-08-07 01:00:00|8654.6|8650.8|8628.8|8626|8654.6|8651|8622.8|8619.7|753
1691370300000|2023-08-07 01:05:00|8628.6|8625.8|8616.6|8612.8|8633.6|8629.8|8614.5|8611.7|310
1691370600000|2023-08-07 01:10:00|8616.5|8612.7|8623.5|8620.7|8624.4|8620.7|8615.5|8611.8|63
1691370900000|2023-08-07 01:15:00|8623.6|8619.8|8621.5|8617.7|8629.5|8626.7|8619.2|8615.6|170
1691371200000|2023-08-07 01:20:00|8621.4|8617.6|8621.4|8618.6|8622.4|8618.7|8618.4|8615.6|66
1691371500000|2023-08-07 01:25:00|8621.6|8618.8|8615.5|8612.7|8624.5|8620.7|8614.4|8611.6|149
1691371800000|2023-08-07 01:30:00|8616.4|8612.6|8605.4|8601.6|8616.4|8612.7|8602.4|8598.6|655
1691372100000|2023-08-07 01:35:00|8605.2|8602.4|8616.6|8612.8|8619.6|8615.8|8605.2|8602.3|119
1691372400000|2023-08-07 01:40:00|8617.3|8613.5|8618.5|8615.7|8619.6|8616.5|8613.5|8610.5|55
1691372700000|2023-08-07 01:45:00|8619.3|8615.5|8622.6|8618.8|8625.6|8621.9|8619.3|8615.5|119
1691373000000|2023-08-07 01:50:00|8622.5|8619.7|8626.2|8622.4|8626.5|8623.7|8620.1|8616.5|153
1691373300000|2023-08-07 01:55:00|8626.5|8622.7|8625.3|8621.5|8631.5|8627.7|8624.5|8620.8|436
1691373600000|2023-08-07 02:00:00|8625.5|8621.7|8618.5|8615.7|8626.6|8623.7|8618.5|8615.5|170
1691373900000|2023-08-07 02:05:00|8619.3|8615.5|8611.4|8607.6|8621.3|8617.6|8611.4|8607.6|155
1691374200000|2023-08-07 02:10:00|8611.6|8608.6|8610.3|8606.5|8614.4|8610.6|8609.4|8606.5|175
1691374500000|2023-08-07 02:15:00|8610.4|8607.5|8612.3|8608.5|8612.6|8608.8|8609.3|8606.5|18
1691374800000|2023-08-07 02:20:00|8611.3|8607.6|8612.4|8609.6|8614.3|8610.6|8609.4|8606.5|24
1691375100000|2023-08-07 02:25:00|8613.3|8609.5|8609.4|8606.6|8613.3|8610.5|8609.3|8606.5|61
1691375400000|2023-08-07 02:30:00|8610.3|8606.5|8607.5|8603.7|8610.3|8606.6|8603.4|8600.5|80
1691375700000|2023-08-07 02:35:00|8608.3|8605.5|8605.5|8601.7|8612.3|8608.6|8605.4|8601.7|116
1691376000000|2023-08-07 02:40:00|8605.4|8601.6|8608.3|8604.5|8611.5|8608.6|8604.4|8601.5|111
1691376300000|2023-08-07 02:45:00|8608.6|8604.8|8606.4|8603.6|8611.3|8607.6|8605.1|8601.5|88
1691376600000|2023-08-07 02:50:00|8606.3|8603.5|8606.3|8602.5|8607.3|8603.6|8602.3|8599.5|31
1691376900000|2023-08-07 02:55:00|8607.1|8603.5|8607.3|8603.5|8610.3|8606.6|8606.5|8603.3|84
1691377200000|2023-08-07 03:00:00|8606.5|8602.7|8608.3|8605.5|8609.4|8606.6|8605.4|8602.5|83
1691377500000|2023-08-07 03:05:00|8608.4|8605.6|8609.5|8605.7|8612.5|8609.6|8606.4|8603.5|148
1691377800000|2023-08-07 03:10:00|8609.2|8605.4|8606.2|8602.4|8609.2|8605.6|8605.4|8602.4|30
1691378100000|2023-08-07 03:15:00|8606.4|8602.6|8607.2|8603.4|8609.2|8605.6|8605.2|8601.4|49
1691378400000|2023-08-07 03:20:00|8606.2|8602.4|8608.2|8605.4|8608.5|8605.6|8605.4|8602.4|41
1691378700000|2023-08-07 03:25:00|8607.4|8604.4|8608.2|8604.4|8608.2|8605.3|8605.2|8601.4|22
1691379000000|2023-08-07 03:30:00|8608.4|8605.4|8608.2|8604.4|8608.4|8605.6|8607.4|8603.7|7
1691379300000|2023-08-07 03:35:00|8607.4|8604.6|8607.3|8604.5|8608.4|8605.4|8606.4|8603.4|20
1691379600000|2023-08-07 03:40:00|8608.2|8604.4|8608.2|8605.4|8608.3|8605.4|8607.3|8603.7|28
1691379900000|2023-08-07 03:45:00|8608.3|8604.5|8607.5|8603.7|8608.5|8605.5|8606.3|8602.7|96
1691380200000|2023-08-07 03:50:00|8607.3|8604.5|8608.2|8604.4|8608.5|8605.5|8607.3|8603.7|45
1691380500000|2023-08-07 03:55:00|8607.3|8604.5|8608.2|8605.4|8608.3|8605.4|8607.2|8604.4|10
1691380800000|2023-08-07 04:00:00|8608.1|8605.3|8606.2|8602.4|8608.2|8605.3|8604.3|8601.4|19
1691381100000|2023-08-07 04:05:00|8605.3|8602.5|8602.3|8599.5|8606.3|8603.4|8602.3|8599.5|42
1691381400000|2023-08-07 04:10:00|8602.2|8599.4|8604.2|8600.4|8604.2|8600.5|8602.2|8599.4|16
1691381700000|2023-08-07 04:15:00|8604|8601.2|8603.2|8599.4|8604.2|8601.4|8602.3|8599.4|12
1691382000000|2023-08-07 04:20:00|8602.3|8599.5|8603.2|8600.4|8604.2|8600.5|8602.3|8599.4|9
1691382300000|2023-08-07 04:25:00|8603.3|8600.5|8608.3|8605.5|8608.4|8605.5|8603.3|8600.4|62
1691382600000|2023-08-07 04:30:00|8607.3|8604.5|8603.3|8600.5|8607.3|8604.5|8603.3|8600.5|22
1691382900000|2023-08-07 04:35:00|8604.3|8601.5|8606.2|8603.4|8606.2|8603.4|8603.3|8600.4|4
1691383200000|2023-08-07 04:40:00|8605.3|8602.5|8603.5|8600.7|8606.3|8602.5|8602.3|8599.5|315
1691383500000|2023-08-07 04:45:00|8604.4|8600.6|8604.5|8601.7|8605.4|8601.7|8603.5|8600.2|11
1691383800000|2023-08-07 04:50:00|8605.4|8601.6|8605.3|8602.5|8605.5|8602.6|8604.3|8601.3|17
1691384100000|2023-08-07 04:55:00|8605.4|8601.6|8605.3|8602.5|8605.4|8602.5|8604.3|8600.6|15
1691384400000|2023-08-07 05:00:00|8606.1|8602.3|8604.4|8600.6|8606.1|8602.5|8603.3|8600.3|15
1691384700000|2023-08-07 05:05:00|8603.3|8600.5|8600.4|8596.6|8604.1|8600.5|8597.3|8593.6|111
1691385000000|2023-08-07 05:10:00|8600.3|8597.5|8603.4|8599.6|8604.4|8601.5|8600.3|8597.5|71
1691385300000|2023-08-07 05:15:00|8603.2|8600.4|8606.2|8602.4|8606.2|8603.3|8603.2|8599.6|18
1691385600000|2023-08-07 05:20:00|8608.2|8604.4|8607.2|8604.4|8608.4|8605.4|8606.9|8603.4|32
1691385900000|2023-08-07 05:25:00|8608.2|8605.3|8611.2|8608.4|8611.4|8608.4|8607.2|8604.4|52
1691386200000|2023-08-07 05:30:00|8610.4|8607.6|8603.2|8600.4|8611.4|8608.4|8603.2|8600.3|62
1691386500000|2023-08-07 05:35:00|8603.7|8599.4|8601.1|8597.3|8604.1|8600.4|8597.2|8594.3|49
1691386800000|2023-08-07 05:40:00|8600.4|8596.6|8601.1|8597.3|8601.2|8597.4|8596.2|8593.3|115
1691387100000|2023-08-07 05:45:00|8600.9|8598.1|8604.1|8600.3|8606.1|8602.4|8599.2|8595.4|60
1691387400000|2023-08-07 05:50:00|8605.1|8601.3|8604.9|8601.1|8609.2|8606.1|8602.9|8599.3|129
1691387700000|2023-08-07 05:55:00|8605.1|8601.3|8602.1|8599.3|8606.1|8603.3|8599.1|8595.3|105
1691388000000|2023-08-07 06:00:00|8602.9|8599.1|8602.2|8598.4|8607.2|8603.4|8600.9|8597.3|91
1691388300000|2023-08-07 06:05:00|8602.3|8598.5|8600.2|8597.4|8602.3|8599.4|8598.1|8594.4|89
1691388600000|2023-08-07 06:10:00|8600.3|8596.5|8606.1|8603.3|8610.1|8606.3|8600.3|8596.5|255
1691388900000|2023-08-07 06:15:00|8606.2|8603.4|8608.2|8604.4|8610.3|8607.5|8606.2|8603.2|318
1691389200000|2023-08-07 06:20:00|8608.3|8604.5|8600.4|8597.6|8608.3|8604.5|8598.2|8594.5|179
1691389500000|2023-08-07 06:25:00|8600.3|8597.5|8592.2|8589.4|8601.3|8597.9|8592.2|8589.2|249
1691389800000|2023-08-07 06:30:00|8591.2|8588.4|8592.2|8589.4|8597.2|8593.4|8590.2|8587|388
1691390100000|2023-08-07 06:35:00|8592|8589.2|8596.3|8593.5|8597.3|8593.5|8590.4|8586.6|526
1691390400000|2023-08-07 06:40:00|8596.4|8593.6|8598.6|8594.8|8599.4|8596.6|8595.4|8592.5|120
1691390700000|2023-08-07 06:45:00|8598.4|8594.6|8595.5|8591.7|8598.6|8595.6|8592.6|8589.6|323
1691391000000|2023-08-07 06:50:00|8595.4|8591.6|8592.3|8588.5|8596.5|8593.6|8589.5|8586.7|180
1691391300000|2023-08-07 06:55:00|8593.3|8589.5|8595.3|8592.5|8597.4|8594.5|8591.1|8587.5|330
1691391600000|2023-08-07 07:00:00|8595.1|8592.3|8594.4|8591.6|8601.3|8598|8591.4|8588.5|599
1691391900000|2023-08-07 07:05:00|8595.1|8592.3|8610.1|8607.3|8611.5|8608.3|8594.4|8591.5|615
1691392200000|2023-08-07 07:10:00|8609.3|8606.3|8609|8605.2|8611.1|8608.3|8607.3|8604.2|373
1691392500000|2023-08-07 07:15:00|8609.1|8605.3|8608|8605.2|8610.6|8607.3|8605.1|8601.5|419
1691392800000|2023-08-07 07:20:00|8608.2|8605.4|8614.1|8610.3|8614.2|8611.3|8608.2|8605.3|491
1691393100000|2023-08-07 07:25:00|8614.2|8610.4|8612.1|8609.3|8615.4|8612.4|8611.2|8608.4|307
1691393400000|2023-08-07 07:30:00|8613.1|8610.3|8610.2|8607.4|8614.2|8611.3|8603.5|8600.4|1133
1691393700000|2023-08-07 07:35:00|8611.1|8607.3|8605.6|8602.8|8611.4|8608.6|8599.5|8596.7|1355
1691394000000|2023-08-07 07:40:00|8606.5|8602.7|8598.6|8595.8|8607.6|8604|8594.8|8591.1|1342
1691394300000|2023-08-07 07:45:00|8598.8|8595|8588.9|8586.1|8599.8|8596.8|8586|8583.1|1462
1691394600000|2023-08-07 07:50:00|8589.6|8586.8|8591.2|8588.4|8593.9|8590.2|8586.9|8583.2|707
1691394900000|2023-08-07 07:55:00|8590.9|8588.1|8595.9|8592.1|8596.9|8593.2|8588|8585|504
1691395200000|2023-08-07 08:00:00|8595|8592.2|8588.9|8586.1|8595.9|8592.6|8584|8581.2|359
1691395500000|2023-08-07 08:05:00|8589|8586.2|8586.9|8584.1|8594.9|8591.2|8586|8583.1|362
1691395800000|2023-08-07 08:10:00|8587|8583.2|8585.3|8582.5|8589|8586.1|8581.9|8579.1|999
1691396100000|2023-08-07 08:15:00|8585.1|8582.3|8588.9|8586.1|8594|8591.2|8585.1|8582.2|1267
1691396400000|2023-08-07 08:20:00|8589.7|8585.9|8594.7|8591.9|8595|8592.1|8581|8578.2|1154
1691396700000|2023-08-07 08:25:00|8594.9|8592.1|8589.9|8587.1|8595.9|8593.1|8576|8573.1|4375
1691397000000|2023-08-07 08:30:00|8590.7|8586.9|8579.7|8576.9|8592.7|8589.1|8575.9|8573.1|2985
1691397300000|2023-08-07 08:35:00|8579.6|8576.8|8550.8|8548|8581.6|8577.9|8549|8546|2380
1691397600000|2023-08-07 08:40:00|8551.7|8547.9|8547.8|8544|8559.8|8557|8546.8|8544|1146
1691397900000|2023-08-07 08:45:00|8547.7|8544.9|8542.8|8540|8550.8|8548|8542|8535.7|1610
1691398200000|2023-08-07 08:50:00|8543|8539.2|8551|8548.2|8553.3|8550|8541|8538.2|869
1691398500000|2023-08-07 08:55:00|8551.7|8548.9|8551.8|8548|8555|8552.2|8549.8|8547|700
1691398800000|2023-08-07 09:00:00|8552|8548.2|8563|8560.2|8568|8565|8550.8|8547|1059
1691399100000|2023-08-07 09:05:00|8562.8|8560|8557.9|8554.1|8567|8564.2|8555.1|8552.3|768
1691399400000|2023-08-07 09:10:00|8557.1|8554.3|8563.8|8561|8578.5|8575.7|8557.1|8554.3|2346
1691399700000|2023-08-07 09:15:00|8563.9|8561.1|8567.5|8564.7|8571.5|8567.9|8563.8|8560|534
1691400000000|2023-08-07 09:20:00|8567.7|8564.9|8558.8|8556|8567.7|8564.9|8554.8|8552|647
1691400300000|2023-08-07 09:25:00|8559.7|8555.9|8548.8|8546|8564.2|8560.9|8548.8|8546|1367
1691400600000|2023-08-07 09:30:00|8549.7|8545.9|8552.5|8549.7|8558.2|8554.7|8548.8|8545.9|775
1691400900000|2023-08-07 09:35:00|8552.8|8550|8538.3|8535.5|8552.9|8550|8538.3|8535.5|2344
1691401200000|2023-08-07 09:40:00|8538.5|8535.7|8531.5|8527.7|8539.3|8535.7|8523.6|8520.7|3547
1691401500000|2023-08-07 09:45:00|8530.6|8527.8|8532.6|8529.8|8535.5|8531.8|8524.9|8521.9|3329
1691401800000|2023-08-07 09:50:00|8532.5|8528.7|8533.7|8529.9|8535.7|8532.8|8529.6|8525.8|1289
1691402100000|2023-08-07 09:55:00|8533.6|8530.8|8537.6|8534.8|8539.6|8536.6|8530.7|8527.8|565
1691402400000|2023-08-07 10:00:00|8537.7|8533.9|8541.2|8538.4|8543.2|8540.4|8536.3|8532.8|782
1691402700000|2023-08-07 10:05:00|8541.3|8538.5|8536.3|8533.5|8542.3|8539.5|8535.4|8532.5|323
1691403000000|2023-08-07 10:10:00|8536.4|8532.6|8535.3|8532.5|8541.2|8537.5|8533.4|8530.6|1084
1691403300000|2023-08-07 10:15:00|8535.4|8532.6|8533.4|8530.6|8536.7|8533.8|8527.6|8524.6|578
1691403600000|2023-08-07 10:20:00|8532.7|8529.9|8526.4|8522.6|8535.6|8532.6|8523.6|8520.8|515
1691403900000|2023-08-07 10:25:00|8525.6|8522.8|8517.6|8513.8|8531.4|8528.6|8515.6|8512.8|1183
1691404200000|2023-08-07 10:30:00|8516.7|8513.9|8524.7|8521.9|8527.6|8524.8|8515.6|8511.9|481
1691404500000|2023-08-07 10:35:00|8524.5|8521.7|8526.5|8523.7|8530.4|8527.6|8523.5|8520.6|459
1691404800000|2023-08-07 10:40:00|8525.5|8522.7|8523.5|8520.7|8530.7|8527.7|8522.5|8519.7|316
1691405100000|2023-08-07 10:45:00|8523.7|8520.9|8537.3|8534.5|8537.3|8534.5|8522.5|8519.6|490
1691405400000|2023-08-07 10:50:00|8536.5|8533.7|8531.1|8528.3|8538.4|8535.5|8530.3|8527.5|253
1691405700000|2023-08-07 10:55:00|8531.3|8528.5|8530.3|8526.5|8532.4|8529.6|8528.3|8524.6|81
1691406000000|2023-08-07 11:00:00|8529.4|8526.6|8532.2|8528.4|8534.2|8531.3|8525.4|8522.6|417
1691406300000|2023-08-07 11:05:00|8532.1|8528.3|8534.1|8531.3|8535.2|8532.3|8527.2|8523.6|543
1691406600000|2023-08-07 11:10:00|8534.2|8531.4|8534.1|8530.3|8538.4|8534.6|8532.2|8529.4|323
1691406900000|2023-08-07 11:15:00|8533.2|8530.4|8539.1|8535.3|8541.1|8537.4|8530.2|8527.4|256
1691407200000|2023-08-07 11:20:00|8538.2|8535.4|8534.2|8531.4|8539.2|8536.4|8534.2|8531.3|165
1691407500000|2023-08-07 11:25:00|8535.2|8531.6|8539.2|8535.4|8540.1|8536.4|8529.2|8525.6|273
1691407800000|2023-08-07 11:30:00|8539.1|8536.3|8542.2|8539.4|8545.4|8542.4|8538.2|8534.6|305
1691408100000|2023-08-07 11:35:00|8543.1|8539.3|8538.4|8535.6|8546.1|8543.3|8535.1|8531.4|392
1691408400000|2023-08-07 11:40:00|8538.2|8535.4|8544.2|8540.4|8546.2|8543.4|8537.1|8533.4|372
1691408700000|2023-08-07 11:45:00|8544.3|8541.4|8541.8|8539|8546.1|8542.8|8538.3|8535.5|475
1691409000000|2023-08-07 11:50:00|8542.2|8539.4|8544.2|8541.4|8548.3|8545.4|8542.2|8539.4|339
1691409300000|2023-08-07 11:55:00|8543.2|8540.4|8544.2|8541.4|8545.3|8542.4|8540.8|8537.5|586
1691409600000|2023-08-07 12:00:00|8545.1|8541.3|8551.1|8547.3|8557.2|8553.5|8544.2|8541.3|981
1691409900000|2023-08-07 12:05:00|8551.3|8547.5|8562.2|8558.4|8564|8560.4|8550.2|8547.4|859
1691410200000|2023-08-07 12:10:00|8562|8559.2|8560.2|8557.4|8567|8564.1|8559|8555.5|900
1691410500000|2023-08-07 12:15:00|8560|8557.2|8541.5|8538.7|8561|8558.1|8540.3|8537.4|1116
1691410800000|2023-08-07 12:20:00|8540.5|8537.7|8542.4|8539.6|8551.2|8548.4|8537.3|8534.5|724
1691411100000|2023-08-07 12:25:00|8542.2|8539.4|8528.2|8525.4|8544.3|8541.4|8524.6|8521.8|678
1691411400000|2023-08-07 12:30:00|8528.3|8525.5|8523.4|8520.6|8529.3|8525.6|8513.4|8509.8|1769
1691411700000|2023-08-07 12:35:00|8524.3|8520.5|8525.4|8522.6|8530.6|8527.6|8523.1|8519.8|325
1691412000000|2023-08-07 12:40:00|8526.2|8523.4|8532.6|8528.8|8534.6|8531.6|8525.4|8521.6|227
1691412300000|2023-08-07 12:45:00|8531.4|8528.6|8541.4|8538.6|8549.4|8546.6|8531.4|8528.1|1204
1691412600000|2023-08-07 12:50:00|8542.4|8539.6|8548.4|8545.6|8550.4|8547.6|8541.1|8537.5|593
1691412900000|2023-08-07 12:55:00|8547.4|8544.6|8557.3|8553.5|8557.3|8554.5|8544.4|8541.5|767
1691413200000|2023-08-07 13:00:00|8557.1|8554.5|8564.3|8561.5|8580.3|8577.5|8555.4|8552.5|2871
1691413500000|2023-08-07 13:05:00|8565|8562.2|8563.6|8559.8|8567.1|8564.2|8549.3|8545.6|2197
1691413800000|2023-08-07 13:10:00|8563.1|8559.3|8555.4|8552.6|8571.3|8568.3|8553.1|8550.3|1183
1691414100000|2023-08-07 13:15:00|8554.7|8551.9|8562.5|8558.7|8566.3|8563.5|8552.5|8549.6|1203
1691414400000|2023-08-07 13:20:00|8562.4|8558.6|8570.4|8567.6|8573.4|8569.6|8560.4|8557.5|823
1691414700000|2023-08-07 13:25:00|8569.7|8566.9|8573.4|8570.6|8575.4|8572.6|8558.5|8555.6|1234
1691415000000|2023-08-07 13:30:00|8573.2|8570.4|8560.2|8556.4|8575.4|8572.3|8544.2|8540.4|1332
1691415300000|2023-08-07 13:35:00|8559.4|8556.6|8559.4|8555.6|8562.5|8558.7|8545.4|8542.6|740
1691415600000|2023-08-07 13:40:00|8560.1|8556.3|8547.4|8544.6|8562.5|8559.6|8546.5|8543.6|902
1691415900000|2023-08-07 13:45:00|8548.2|8544.4|8542.4|8538.6|8557.5|8554.6|8541.4|8538.2|953
1691416200000|2023-08-07 13:50:00|8542.5|8538.7|8522.9|8520.1|8545.5|8542.6|8517.8|8515|2080
1691416500000|2023-08-07 13:55:00|8522.8|8520|8521.6|8518.8|8536.8|8533.8|8515.6|8512.8|1984
1691416800000|2023-08-07 14:00:00|8522.6|8519.8|8509.6|8506.8|8525.8|8523|8502.6|8499|2812
1691417100000|2023-08-07 14:05:00|8509.8|8506|8514.5|8510.7|8520.5|8516.8|8493.8|8491|2830
1691417400000|2023-08-07 14:10:00|8514.3|8511.5|8524.3|8521.5|8530.5|8527.5|8513.6|8510.7|1549
1691417700000|2023-08-07 14:15:00|8524.5|8520.7|8514.5|8510.7|8524.5|8521.5|8505.3|8501.8|1332
1691418000000|2023-08-07 14:20:00|8514.3|8511.5|8513.5|8510.7|8514.6|8511.8|8495.5|8492.7|1750
1691418300000|2023-08-07 14:25:00|8512.6|8509.7|8509.3|8506.5|8521.3|8517.5|8504.2|8500.4|1488
1691418600000|2023-08-07 14:30:00|8509.5|8505.7|8501.5|8498.7|8510.3|8507.5|8497.5|8494.4|1073
1691418900000|2023-08-07 14:35:00|8502.3|8498.5|8510.5|8507.7|8515.5|8512.7|8498.3|8494.7|898
1691419200000|2023-08-07 14:40:00|8510.3|8507.5|8524|8521.2|8533|8529.5|8510.3|8507.5|3535
1691419500000|2023-08-07 14:45:00|8524.2|8521.4|8527.2|8524.4|8535|8532.2|8516.3|8513.4|1387
1691419800000|2023-08-07 14:50:00|8527.3|8523.5|8509.2|8506.4|8529.2|8526.4|8508.2|8505.4|1146
1691420100000|2023-08-07 14:55:00|8508.3|8505.5|8513.4|8509.6|8519.3|8516.5|8502.3|8499.4|1286
1691420400000|2023-08-07 15:00:00|8513.3|8510.5|8507.7|8503.9|8514.8|8511.5|8495.7|8492.9|2881
1691420700000|2023-08-07 15:05:00|8507.6|8503.8|8504.6|8501.8|8515.6|8512.8|8495.7|8492.9|5517
1691421000000|2023-08-07 15:10:00|8504.7|8500.9|8501.7|8498.9|8506.7|8503.8|8496.8|8493.9|1822
1691421300000|2023-08-07 15:15:00|8501.6|8498.8|8523.3|8519.5|8523.4|8520.6|8499.7|8496.9|2803
1691421600000|2023-08-07 15:20:00|8522.4|8519.6|8541.1|8538.3|8543.1|8539.5|8521.4|8518.6|2348
1691421900000|2023-08-07 15:25:00|8541.3|8538.5|8518.3|8515.5|8542.4|8539.5|8515.6|8512.6|6118
1691422200000|2023-08-07 15:30:00|8518.4|8515.6|8516.4|8512.6|8525.7|8522.8|8511.4|8508.6|3385
1691422500000|2023-08-07 15:35:00|8516.3|8512.5|8517.4|8513.6|8530.3|8527.3|8510.4|8507.5|1988
1691422800000|2023-08-07 15:40:00|8517.3|8513.5|8522.4|8519.6|8526.1|8523.2|8514.3|8511.3|665
1691423100000|2023-08-07 15:45:00|8523.1|8520.3|8533.3|8530.5|8539.4|8536.5|8522.4|8519.6|1264
1691423400000|2023-08-07 15:50:00|8534|8531.2|8531.3|8528.5|8548.3|8544.6|8531.3|8528.5|1054
1691423700000|2023-08-07 15:55:00|8532|8529.2|8528.4|8525.6|8534.4|8531.5|8523.4|8520.4|1215
1691424000000|2023-08-07 16:00:00|8528.5|8524.7|8533.2|8530.4|8539.2|8536.3|8526.2|8522.6|949
1691424300000|2023-08-07 16:05:00|8534.2|8530.6|8541.4|8538.6|8542.4|8539.4|8526.4|8523.4|579
1691424600000|2023-08-07 16:10:00|8541.2|8538.4|8529.4|8526.6|8544.4|8541.4|8529.2|8525.7|1418
1691424900000|2023-08-07 16:15:00|8529.5|8526.7|8543.5|8540.7|8547.7|8543.9|8529.5|8525.9|1159
1691425200000|2023-08-07 16:20:00|8543.7|8540.9|8548.2|8545.4|8552.2|8549.4|8542.7|8539.9|1780
1691425500000|2023-08-07 16:25:00|8548.4|8544.6|8538.4|8535.6|8548.4|8545.4|8536.5|8533.6|1026
1691425800000|2023-08-07 16:30:00|8537.5|8534.7|8530.4|8527.6|8540.5|8537.7|8529.5|8526.7|761
1691426100000|2023-08-07 16:35:00|8530.5|8527.7|8532.5|8529.7|8536.4|8532.7|8529.5|8525.7|554
1691426400000|2023-08-07 16:40:00|8533.2|8530.4|8542|8538.2|8547.6|8544.7|8531.8|8528.5|1543
1691426700000|2023-08-07 16:45:00|8541.6|8537.8|8552.2|8549.4|8555.3|8552.4|8541.5|8537.8|1300
1691427000000|2023-08-07 16:50:00|8553.1|8549.3|8552.2|8548.4|8553.3|8550.5|8542.3|8539.5|426
1691427300000|2023-08-07 16:55:00|8552.3|8548.5|8552.2|8549.4|8554.2|8550.5|8545.3|8542.4|813
1691427600000|2023-08-07 17:00:00|8553.2|8549.5|8547.3|8544.5|8556.1|8552.5|8547.2|8543.5|1290
1691427900000|2023-08-07 17:05:00|8547.2|8544.4|8553.2|8550.4|8555.3|8552.5|8546.3|8543.5|537
1691428200000|2023-08-07 17:10:00|8552.2|8549.4|8549.3|8545.5|8561|8558.2|8546.3|8543.4|1192
1691428500000|2023-08-07 17:15:00|8549.2|8546.4|8565|8562.2|8565|8562.2|8549.2|8545.5|1778
1691428800000|2023-08-07 17:20:00|8564.9|8562.1|8564|8561.2|8567.9|8565.1|8560|8557.2|829
1691429100000|2023-08-07 17:25:00|8563.9|8561.1|8567.9|8565.1|8569.9|8567.1|8562.9|8560.1|522
1691429400000|2023-08-07 17:30:00|8568|8565.2|8560.9|8558.1|8572|8569.2|8559|8556.2|796
1691429700000|2023-08-07 17:35:00|8561|8558.2|8562|8559.2|8566.7|8563.1|8559|8556.2|477
1691430000000|2023-08-07 17:40:00|8562.9|8559.1|8555.9|8553.1|8565.8|8562.8|8555|8552.1|596
1691430300000|2023-08-07 17:45:00|8554.9|8552.1|8553|8550.2|8558|8555.1|8549|8546.2|1849
1691430600000|2023-08-07 17:50:00|8552.3|8549.5|8545.9|8543.1|8552.3|8549.5|8542|8538.5|2074
1691430900000|2023-08-07 17:55:00|8546|8542.2|8542.9|8540.1|8549|8546.1|8539.9|8536.2|1174
1691431200000|2023-08-07 18:00:00|8543|8539.2|8537|8533.2|8545|8542.2|8535.8|8532.2|1071
1691431500000|2023-08-07 18:05:00|8536|8532.2|8529.1|8526.3|8536|8533|8523.3|8520.3|1906
1691431800000|2023-08-07 18:10:00|8529|8526.2|8533.8|8530|8536|8533|8525.8|8523|2225
1691432100000|2023-08-07 18:15:00|8533.7|8530.9|8530|8527.2|8535|8532|8522.8|8520|2055
1691432400000|2023-08-07 18:20:00|8530.3|8527.5|8521.1|8518.3|8531.8|8528.5|8520.3|8517.3|2807
1691432700000|2023-08-07 18:25:00|8520.3|8517.5|8523.4|8520.6|8531.3|8527.6|8513.5|8509.9|13364
1691433000000|2023-08-07 18:30:00|8522.7|8519.9|8541.5|8538.7|8543.4|8540.6|8520.5|8517.6|1578
1691433300000|2023-08-07 18:35:00|8542.4|8538.6|8542.4|8539.6|8547.4|8544.6|8540.4|8537.4|648
1691433600000|2023-08-07 18:40:00|8543.5|8540.7|8544.4|8541.6|8545.4|8542.4|8542.4|8539.4|746
1691433900000|2023-08-07 18:45:00|8544.5|8540.7|8547.2|8543.4|8552.2|8549.4|8543.2|8539.6|2169
1691434200000|2023-08-07 18:50:00|8547.1|8544.3|8555.2|8551.4|8555.2|8552.3|8545.1|8541.4|156
1691434500000|2023-08-07 18:55:00|8555.4|8552.4|8557.1|8554.3|8558.2|8555.3|8552.4|8549.4|117
1691434800000|2023-08-07 19:00:00|8556.1|8553.3|8554.2|8551.4|8558.2|8554.6|8554.2|8551.4|116
1691435100000|2023-08-07 19:05:00|8554.4|8551.6|8552.1|8549.3|8555.6|8552.4|8550.4|8547.3|116
1691435400000|2023-08-07 19:10:00|8552.2|8549.4|8548.4|8544.6|8553.2|8549.6|8548.2|8544.6|160
1691435700000|2023-08-07 19:15:00|8548.2|8545.4|8548.3|8545.5|8549.6|8546.8|8545.2|8541.5|194
1691436000000|2023-08-07 19:20:00|8549.2|8545.4|8554.2|8550.4|8555.2|8552.3|8548.3|8545.4|164
1691436300000|2023-08-07 19:25:00|8554.3|8550.5|8556.3|8553.5|8556.3|8553.5|8553.2|8550.4|152
1691436600000|2023-08-07 19:30:00|8556.2|8553.4|8562|8559.2|8562.3|8559.5|8555.3|8552.4|164
1691436900000|2023-08-07 19:35:00|8562.2|8559.4|8566|8563.2|8570.2|8567.2|8562|8558.4|485
1691437200000|2023-08-07 19:40:00|8566.2|8562.4|8563.2|8560.4|8566.2|8563.2|8562|8558.4|362
1691437500000|2023-08-07 19:45:00|8563.3|8560.5|8568|8565.2|8572|8569.1|8563.2|8560.2|230
1691437800000|2023-08-07 19:50:00|8568.9|8565.1|8569|8566.2|8571|8568.1|8568|8565.1|193
1691438100000|2023-08-07 19:55:00|8568.9|8566.1|8570.9|8567.1|8571|8567.6|8566.9|8563.9|346
1691438400000|2023-08-07 20:00:00|8571|8568.1|8570.3|8567.5|8572.3|8569.5|8567.2|8564.2|103
1691438700000|2023-08-07 20:05:00|8570.2|8567.4|8572.2|8569.4|8572.2|8569.4|8570|8566.4|10
1691439000000|2023-08-07 20:10:00|8572.3|8569.5|8573.3|8570.5|8574.2|8570.5|8570.2|8567.2|81
1691439300000|2023-08-07 20:15:00|8574.2|8570.4|8577.1|8574.3|8578.1|8574.3|8572.3|8569.4|174
1691439600000|2023-08-07 20:20:00|8578.1|8573.5|8574.1|8571.3|8579.1|8576.3|8574.1|8570.6|190
1691439900000|2023-08-07 20:25:00|8574.3|8571.5|8577.1|8573.3|8577.1|8573.5|8574.3|8570.6|97
1691440200000|2023-08-07 20:30:00|8576.1|8571.3|8577|8574.2|8577.1|8574.2|8575|8571.3|92
1691440500000|2023-08-07 20:35:00|8576.3|8573.5|8573.3|8570.5|8577.1|8573.5|8573.1|8570.2|116
1691440800000|2023-08-07 20:40:00|8574.3|8570.3|8573.4|8569.6|8574.3|8570.5|8572.1|8568.5|24
1691441100000|2023-08-07 20:45:00|8573.3|8570.5|8575.3|8572.5|8576.1|8572.5|8573.3|8570.3|76
1691441400000|2023-08-07 20:50:00|8575|8572.2|8574.1|8570.3|8576.8|8573.2|8574|8570.3|80
1691441700000|2023-08-07 20:55:00|8573.3|8570.5|8574.3|8570.5|8576.1|8572.5|8572.3|8568.5|99
1691442000000|2023-08-07 21:00:00|8573.9|8570.1|8575.8|8573|8576.3|8573.5|8572.3|8569.5|80
1691442300000|2023-08-07 21:05:00|8577.1|8574.3|8577.1|8574.3|8577.1|8574.3|8577.1|8574.3|22
1691442600000|2023-08-07 21:10:00|8577.2|8573.4|8577.2|8573.4|8577.2|8574.3|8577.1|8573.4|0
1691442900000|2023-08-07 21:15:00|8579.1|8575.3|8578.7|8574.9|8579.1|8575.3|8578.1|8574.4|2
1691443200000|2023-08-07 21:20:00|8578.2|8574.4|8576.8|8573|8579.1|8575.4|8576.8|8573|10
1691443500000|2023-08-07 21:25:00|8577.5|8573.7|8578.1|8574.3|8578.1|8574.3|8577.5|8573.7|5
1691443800000|2023-08-07 21:30:00|8578.8|8575|8579.6|8575.8|8581.2|8577.1|8578.1|8573.4|68
1691444100000|2023-08-07 21:35:00|||||||||8
1691444400000|2023-08-07 21:40:00|8581.9|8574.1|8579.7|8575.9|8581.9|8575.9|8579.6|8574.1|6
1691444700000|2023-08-07 21:45:00|8579.6|8575.8|8579.6|8575.8|8579.6|8575.8|8579.6|8575.8|5
1691445000000|2023-08-07 21:50:00|8578.6|8574.8|8578.7|8570.9|8580.2|8574.9|8574.1|8570.9|19
1691445300000|2023-08-07 21:55:00|8579.2|8571.4|8579.6|8575.8|8581.1|8576.3|8577.6|8571.4|30
1691452800000|2023-08-08 00:00:00|8566.2|8558.4|8561.9|8558.1|8569.9|8565.3|8561.9|8558.1|150
1691453100000|2023-08-08 00:05:00|8561.1|8558.3|8563.2|8559.4|8566.1|8562.3|8559.1|8556.1|40
1691453400000|2023-08-08 00:10:00|8562.9|8559.1|8562.1|8559.3|8563.9|8560.3|8559.1|8555.3|15
1691453700000|2023-08-08 00:15:00|8561.4|8558.6|8563.9|8560.1|8565.9|8562.3|8560.8|8557.4|99
1691454000000|2023-08-08 00:20:00|8563.2|8559.4|8565.1|8562.3|8565.9|8562.3|8563.1|8559.3|15
1691454300000|2023-08-08 00:25:00|8564.9|8562.1|8561.9|8558.1|8564.9|8562.1|8560.4|8557.1|23
1691454600000|2023-08-08 00:30:00|8561.8|8559|8559.8|8557|8561.9|8559|8558.1|8555.1|12
1691454900000|2023-08-08 00:35:00|8560.1|8557.3|8563.9|8560.1|8563.9|8561|8557.9|8555.1|33
1691455200000|2023-08-08 00:40:00|8563.8|8561|8562.8|8560|8563.9|8561.1|8560.9|8558|15
1691455500000|2023-08-08 00:45:00|8562.2|8558.4|8563|8560.2|8564|8561.2|8559.8|8557|33
1691455800000|2023-08-08 00:50:00|8563.9|8560.1|8564.7|8561.9|8565.9|8563|8562.8|8559.1|14
1691456100000|2023-08-08 00:55:00|8564.9|8562.1|8557.7|8554.9|8564.9|8562.1|8556.9|8553.8|34
1691456400000|2023-08-08 01:00:00|8557.9|8554.1|8545.2|8542.4|8557.9|8554.1|8543|8539.4|392
1691456700000|2023-08-08 01:05:00|8545|8542.2|8545|8542.2|8550.2|8547.2|8543.9|8540.2|269
1691457000000|2023-08-08 01:10:00|8545.2|8541.4|8546.7|8543.9|8548|8545.1|8542|8539.1|174
1691457300000|2023-08-08 01:15:00|8545.7|8542.9|8537.9|8534.1|8547.9|8544.9|8537|8533.4|103
1691457600000|2023-08-08 01:20:00|8538|8535.2|8532.2|8528.4|8541.2|8538.2|8532|8528.4|275
1691457900000|2023-08-08 01:25:00|8532|8529.2|8534.9|8531.1|8535.9|8532.2|8527.9|8524.9|186
1691458200000|2023-08-08 01:30:00|8534.7|8531.9|8538.9|8535.1|8540.9|8537.9|8534.7|8531.9|158
1691458500000|2023-08-08 01:35:00|8538|8535.2|8533|8530.2|8538|8535.2|8527.9|8525.1|145
1691458800000|2023-08-08 01:40:00|8533.9|8530.1|8531|8528.2|8534.9|8531.2|8528|8525.1|295
1691459100000|2023-08-08 01:45:00|8531.1|8527.3|8524|8520.2|8531.9|8528.6|8520|8517.2|252
1691459400000|2023-08-08 01:50:00|8524.1|8520.3|8523.1|8520.3|8529.1|8526.2|8522|8519.2|133
1691459700000|2023-08-08 01:55:00|8523|8520.2|8517|8514.2|8524|8520.2|8515|8511.2|235
1691460000000|2023-08-08 02:00:00|8517.8|8514|8517|8513.2|8519|8516|8512|8509.2|362
1691460300000|2023-08-08 02:05:00|8516|8513|8518.8|8515|8520.1|8517.2|8516|8513|177
1691460600000|2023-08-08 02:10:00|8519.8|8516|8518|8514.2|8521|8517.2|8517|8514|66
1691460900000|2023-08-08 02:15:00|8517|8514|8519|8516.2|8520|8517|8517|8514|30
1691461200000|2023-08-08 02:20:00|8519.8|8517|8520|8517.2|8523|8520.2|8518.8|8515.2|206
1691461500000|2023-08-08 02:25:00|8521|8518|8522|8519.2|8525|8522|8519.1|8516.3|150
1691461800000|2023-08-08 02:30:00|8521.8|8518.2|8523|8519.2|8524.1|8521.3|8520.1|8517|110
1691462100000|2023-08-08 02:35:00|8522.8|8519|8532.9|8529.1|8532.9|8530.1|8520.8|8517.2|190
1691462400000|2023-08-08 02:40:00|8532.8|8529|8533.8|8531|8534.8|8531.3|8529.9|8527|519
1691462700000|2023-08-08 02:45:00|8533.9|8530.1|8531.8|8528|8533.9|8531.1|8530.6|8527|96
1691463000000|2023-08-08 02:50:00|8531.9|8529|8536.8|8534|8537.8|8534.1|8530.8|8528|34
1691463300000|2023-08-08 02:55:00|8537.6|8533.8|8545.8|8543|8547.8|8544.3|8536.9|8533.8|250
1691463600000|2023-08-08 03:00:00|8545.9|8543.1|8545.1|8541.3|8546.1|8543.1|8541.1|8538.3|94
1691463900000|2023-08-08 03:05:00|8544.9|8542.1|8541.9|8539.1|8546.9|8544.1|8540.9|8538|94
1691464200000|2023-08-08 03:10:00|8542.1|8538.3|8550.9|8547.1|8551.1|8548.1|8541.1|8538|68
1691464500000|2023-08-08 03:15:00|8550.8|8548|8545.2|8541.4|8550.9|8548|8543.9|8540.3|37
1691464800000|2023-08-08 03:20:00|8545.1|8541.3|8539.8|8536|8545.9|8542.3|8538.8|8535|137
1691465100000|2023-08-08 03:25:00|8540.8|8537|8542.1|8538.3|8542.9|8539.3|8537.9|8535|46
1691465400000|2023-08-08 03:30:00|8541.9|8539.1|8535|8531.2|8543.1|8540.1|8534.9|8531.2|64
1691465700000|2023-08-08 03:35:00|8534.9|8532.1|8536.9|8534.1|8536.9|8534.1|8534.9|8531.2|55
1691466000000|2023-08-08 03:40:00|8537.9|8535.1|8536.9|8534.1|8538.4|8535.1|8536.7|8533.9|22
1691466300000|2023-08-08 03:45:00|8536.7|8533.9|8537.7|8534.9|8539.7|8536.8|8536.7|8533.9|53
1691466600000|2023-08-08 03:50:00|8537.9|8534.1|8535.7|8531.9|8538.7|8535.8|8534.7|8531.8|23
1691466900000|2023-08-08 03:55:00|8534.6|8531.8|8533.7|8530.9|8535.7|8532.1|8532.6|8529.8|172
1691467200000|2023-08-08 04:00:00|8533.6|8530.8|8531.7|8528.9|8533.9|8531.1|8531.7|8528.9|143
1691467500000|2023-08-08 04:05:00|8531.6|8527.9|8531.6|8528.8|8532.6|8528.9|8529.6|8525.9|46
1691467800000|2023-08-08 04:10:00|8531.7|8527.8|8522.6|8519.8|8531.7|8528.8|8522.6|8518.9|282
1691468100000|2023-08-08 04:15:00|8522.7|8519.9|8521.7|8517.9|8525.6|8522.6|8519.6|8515.9|438
1691468400000|2023-08-08 04:20:00|8521.6|8517.8|8520.9|8517.1|8523.7|8520.9|8518.9|8515.1|358
1691468700000|2023-08-08 04:25:00|8521|8517.2|8524.5|8521.7|8524.5|8521.7|8509.8|8507|3123
1691469000000|2023-08-08 04:30:00|8524.7|8521.9|8537.7|8533.9|8538.7|8535.9|8517.8|8515|3348
1691469300000|2023-08-08 04:35:00|8537.5|8533.7|8531.7|8527.9|8541.7|8538.7|8530.5|8526.9|539
1691469600000|2023-08-08 04:40:00|8529.7|8526.9|8527.8|8525|8531.5|8527.9|8527.8|8524.9|152
1691469900000|2023-08-08 04:45:00|8526.8|8524|8525.8|8523|8528.7|8525|8525.7|8522|110
1691470200000|2023-08-08 04:50:00|8526.5|8523.7|8526.5|8523.7|8527.5|8523.9|8523.7|8519.9|207
1691470500000|2023-08-08 04:55:00|8526.7|8522.9|8529.4|8526.6|8529.4|8526.6|8525.5|8522.7|112
1691470800000|2023-08-08 05:00:00|8530.1|8527.3|8526.8|8524|8531.7|8528.6|8524.8|8521.9|167
1691471100000|2023-08-08 05:05:00|8527.8|8525|8524.8|8522|8528.8|8525.9|8524.8|8521.9|158
1691471400000|2023-08-08 05:10:00|8525.7|8522.9|8528.7|8524.9|8530.7|8527|8525.5|8521.9|46
1691471700000|2023-08-08 05:15:00|8528.5|8525.7|8527.7|8523.9|8528.8|8525.9|8525.7|8521.9|62
1691472000000|2023-08-08 05:20:00|8527.8|8525|8524.6|8520.8|8527.8|8525|8524.5|8520.8|24
1691472300000|2023-08-08 05:25:00|8523.6|8521.7|8525.6|8521.8|8528.6|8525|8523.6|8521.7|15
1691472600000|2023-08-08 05:30:00|8525.8|8523|8529.9|8526.1|8529.9|8527|8524.6|8521|177
1691472900000|2023-08-08 05:35:00|8529.8|8526|8528.8|8526|8530.8|8527.1|8522.8|8520|106
1691473200000|2023-08-08 05:40:00|8528.9|8525.1|8526.9|8523.1|8530.1|8526.8|8526.8|8523|92
1691473500000|2023-08-08 05:45:00|8526.8|8524|8523.8|8521|8531.8|8528.1|8523.8|8520.1|105
1691473800000|2023-08-08 05:50:00|8523.9|8520.1|8517.6|8514.8|8524.8|8522|8517.6|8514.8|184
1691474100000|2023-08-08 05:55:00|8517.8|8515|8513.8|8511|8517.8|8515|8511.8|8508.8|172
1691474400000|2023-08-08 06:00:00|8515.3|8511.5|8507.8|8505|8515.6|8512|8506.8|8504|485
1691474700000|2023-08-08 06:05:00|8507.9|8505.1|8506.8|8504|8508.9|8506|8501.8|8498.1|593
1691475000000|2023-08-08 06:10:00|8506.9|8503.1|8503.8|8500|8508.8|8505.1|8502.8|8499.1|159
1691475300000|2023-08-08 06:15:00|8503.9|8500.1|8504.7|8501.9|8507.9|8505|8503.1|8500.1|346
1691475600000|2023-08-08 06:20:00|8504.6|8501.8|8500.9|8497.1|8507.9|8504.9|8499.7|8496.9|359
1691475900000|2023-08-08 06:25:00|8500.2|8496.4|8496.2|8493.4|8500.2|8496.4|8495|8492.1|1143
1691476200000|2023-08-08 06:30:00|8497.2|8493.5|8496|8493.2|8497.9|8495.1|8490.9|8487.1|747
1691476500000|2023-08-08 06:35:00|8496.9|8493.1|8496|8493.2|8501.9|8498.2|8496|8493.1|361
1691476800000|2023-08-08 06:40:00|8495.2|8491.4|8484|8480.2|8496.9|8493.2|8484|8480.2|750
1691477100000|2023-08-08 06:45:00|8484.2|8480.4|8476.8|8474|8488|8484.4|8472.2|8468.8|1926
1691477400000|2023-08-08 06:50:00|8477.3|8474.5|8464.6|8461.8|8478.9|8475.5|8462.5|8459.7|1500
1691477700000|2023-08-08 06:55:00|8464.5|8460.8|8457.5|8454.7|8465.6|8462.7|8457.5|8454.7|1537
1691478000000|2023-08-08 07:00:00|8458.5|8454.8|8466.5|8462.7|8469.3|8466.5|8457.6|8454.3|1452
1691478300000|2023-08-08 07:05:00|8465.5|8462.5|8472|8469.2|8476.3|8473.5|8464.3|8461.5|1126
1691478600000|2023-08-08 07:10:00|8471.3|8468.5|8470.3|8467.5|8477.5|8474.5|8469.3|8466.4|550
1691478900000|2023-08-08 07:15:00|8470.5|8466.7|8461.4|8457.6|8471.3|8467.7|8458.2|8454.8|1319
1691479200000|2023-08-08 07:20:00|8460.6|8457.8|8455.6|8452.8|8462.6|8459.8|8448.9|8445.9|1797
1691479500000|2023-08-08 07:25:00|8456.6|8453.8|8449.6|8446.8|8458.7|8455.8|8446.6|8443.8|972
1691479800000|2023-08-08 07:30:00|8449.7|8445.9|8461.4|8458.6|8463.4|8459.8|8444.7|8441.9|1942
1691480100000|2023-08-08 07:35:00|8460.4|8457.6|8457.3|8454.5|8464.4|8461.6|8449.9|8446.6|1615
1691480400000|2023-08-08 07:40:00|8457.1|8454.3|8461.1|8457.3|8464.1|8461.3|8450.3|8446.6|688
1691480700000|2023-08-08 07:45:00|8461|8458.2|8457.6|8454.8|8465.4|8462.5|8452.6|8449.8|1550
1691481000000|2023-08-08 07:50:00|8458.4|8454.6|8453.6|8450.8|8460.4|8456.6|8453.6|8450.8|290
1691481300000|2023-08-08 07:55:00|8454.4|8450.6|8442.3|8439.5|8454.6|8451.8|8441.3|8438.3|2144
1691481600000|2023-08-08 08:00:00|8443.3|8440.5|8458|8455.2|8463.5|8460.7|8440.3|8437.5|2335
1691481900000|2023-08-08 08:05:00|8458.8|8456|8440.1|8437.3|8464|8461|8434.4|8431.6|2617
1691482200000|2023-08-08 08:10:00|8440.3|8437.5|8429.2|8426.4|8443.3|8440.5|8427.3|8424.5|1320
1691482500000|2023-08-08 08:15:00|8430.2|8427.3|8427.4|8424.6|8434.4|8431.4|8425.2|8421.6|1361
1691482800000|2023-08-08 08:20:00|8427.2|8424.4|8422.4|8419.6|8428.4|8425.6|8421.2|8418.4|1267
1691483100000|2023-08-08 08:25:00|8422.2|8419.4|8432.2|8429.4|8436.1|8432.4|8418.4|8415.4|3242
1691483400000|2023-08-08 08:30:00|8432.1|8429.3|8416.2|8413.4|8432.1|8429.3|8412.2|8409.3|1679
1691483700000|2023-08-08 08:35:00|8417.1|8413.3|8412.2|8409.4|8421.1|8417.4|8410.2|8407.3|1012
1691484000000|2023-08-08 08:40:00|8411.2|8408.4|8425.2|8422.4|8427.1|8424.3|8410.2|8407.3|1213
1691484300000|2023-08-08 08:45:00|8425.4|8421.6|8426.2|8422.4|8434.4|8431.6|8424.4|8421.6|836
1691484600000|2023-08-08 08:50:00|8426.4|8422.6|8428.5|8425.7|8430.7|8427.9|8425.4|8422.6|451
1691484900000|2023-08-08 08:55:00|8429.5|8426.7|8429.5|8426.7|8430.7|8427.9|8424.5|8421.6|1181
1691485200000|2023-08-08 09:00:00|8428.5|8425.7|8422.2|8419.4|8437.2|8434.4|8421.7|8418.6|1222
1691485500000|2023-08-08 09:05:00|8422.5|8419.7|8423.5|8420.7|8430.4|8426.9|8420.2|8416.6|1803
1691485800000|2023-08-08 09:10:00|8422.5|8419.7|8414.5|8411.7|8427.4|8424.4|8413.5|8410.5|757
1691486100000|2023-08-08 09:15:00|8414.7|8411.9|8407.5|8404.7|8416.5|8413.2|8402.8|8399.8|1278
1691486400000|2023-08-08 09:20:00|8407.6|8403.8|8408.5|8405.7|8415.3|8411.7|8405.5|8402.7|363
1691486700000|2023-08-08 09:25:00|8407.5|8404.7|8408.5|8405.7|8410.6|8407.7|8403.5|8399.8|572
1691487000000|2023-08-08 09:30:00|8408.6|8404.8|8402.6|8399.8|8408.6|8405.8|8400.6|8397.8|856
1691487300000|2023-08-08 09:35:00|8402.5|8399.7|8400.5|8397.7|8404.6|8401.8|8400.5|8397.5|1466
1691487600000|2023-08-08 09:40:00|8399.6|8396.8|8402.6|8398.8|8407.6|8404.7|8399.5|8396.7|851
1691487900000|2023-08-08 09:45:00|8401.8|8399|8380.8|8378|8401.8|8399|8380.8|8377.1|1949
1691488200000|2023-08-08 09:50:00|8379.9|8377|8376.9|8373.1|8381.6|8378|8374.8|8371.8|1036
1691488500000|2023-08-08 09:55:00|8376.1|8373.3|8384.8|8382|8385.9|8383|8373.8|8371|1310
1691488800000|2023-08-08 10:00:00|8383.9|8381|8379.9|8377.1|8389.9|8387|8377.8|8374.1|1200
1691489100000|2023-08-08 10:05:00|8379.8|8377|8373.9|8371.1|8379.9|8377|8367.9|8365.1|1670
1691489400000|2023-08-08 10:10:00|8374.1|8370.3|8371.8|8369|8376.8|8374|8367.8|8365|627
1691489700000|2023-08-08 10:15:00|8372.8|8369.5|8372.9|8369.1|8375.9|8373|8362.9|8360.1|1445
1691490000000|2023-08-08 10:20:00|8372.8|8369|8373.7|8370.9|8379.9|8377|8368.9|8366.1|852
1691490300000|2023-08-08 10:25:00|8373.9|8370.1|8376.6|8372.8|8381.6|8378.6|8369.6|8365.8|2342
1691490600000|2023-08-08 10:30:00|8376.4|8372.6|8362.4|8358.6|8376.4|8372.8|8360.4|8357.6|684
1691490900000|2023-08-08 10:35:00|8362.3|8359.5|8380|8377.2|8382|8379|8362.3|8359.5|2548
1691491200000|2023-08-08 10:40:00|8379.3|8376.5|8389|8385.2|8397.1|8394.3|8379.3|8376.5|1036
1691491500000|2023-08-08 10:45:00|8389.1|8386.3|8394.1|8391.3|8395.3|8392.2|8387.1|8384.2|548
1691491800000|2023-08-08 10:50:00|8395|8391.2|8392.3|8388.5|8399.1|8396.2|8392.1|8388.5|1044
1691492100000|2023-08-08 10:55:00|8392.1|8389.3|8384.8|8381|8392.3|8389.3|8382.1|8379.3|580
1691492400000|2023-08-08 11:00:00|8384.3|8380.5|8386.3|8382.5|8388.3|8385.5|8383.1|8379.5|513
1691492700000|2023-08-08 11:05:00|8385.4|8382.6|8391.1|8388.3|8392.4|8389.3|8379.9|8377.1|394
1691493000000|2023-08-08 11:10:00|8390.1|8387.3|8393.1|8390.3|8396.2|8393.3|8385.7|8382.4|516
1691493300000|2023-08-08 11:15:00|8393.2|8389.4|8383.1|8380.3|8395.4|8392.1|8383.1|8379.4|709
1691493600000|2023-08-08 11:20:00|8383.2|8379.3|8386.9|8384.1|8390.9|8387.3|8380.1|8377.3|438
1691493900000|2023-08-08 11:25:00|8387.1|8384.3|8391.1|8388.3|8393.1|8390.1|8384.1|8381.1|330
1691494200000|2023-08-08 11:30:00|8390.9|8387.1|8381.9|8378.1|8400.9|8398|8380.8|8377.1|1859
1691494500000|2023-08-08 11:35:00|8381.8|8379|8365.4|8362.6|8381.9|8379.1|8352.1|8349.3|2508
1691494800000|2023-08-08 11:40:00|8364.9|8362.1|8359.1|8356.3|8365.1|8362.3|8356.1|8352.4|523
1691495100000|2023-08-08 11:45:00|8358.4|8355.6|8352.1|8348.3|8359.9|8357.1|8351.2|8348.3|714
1691495400000|2023-08-08 11:50:00|8351.9|8349.1|8342.2|8338.4|8352.2|8349.3|8341.4|8338.4|2604
1691495700000|2023-08-08 11:55:00|8341.2|8338.3|8345.1|8341.3|8346.9|8343.3|8338.1|8335.3|956
1691496000000|2023-08-08 12:00:00|8344.9|8342.1|8333.2|8330.4|8349.9|8347.1|8330.2|8327.4|2203
1691496300000|2023-08-08 12:05:00|8333.4|8329.6|8346|8343.2|8349.9|8346.2|8331.4|8328.4|1590
1691496600000|2023-08-08 12:10:00|8346.2|8342.4|8345|8342.2|8353.9|8351.1|8340|8337.1|1195
1691496900000|2023-08-08 12:15:00|8344|8341.2|8344.2|8341.4|8347.2|8343.9|8340.2|8337.4|749
1691497200000|2023-08-08 12:20:00|8344|8341.2|8334.3|8331.5|8355|8352.2|8333|8330.2|1990
1691497500000|2023-08-08 12:25:00|8334.2|8331.4|8324|8321.2|8341|8337.4|8321.2|8318.4|2206
1691497800000|2023-08-08 12:30:00|8323.9|8321.1|8326.3|8323.5|8339|8336.2|8323|8319.2|1414
1691498100000|2023-08-08 12:35:00|8326|8323.2|8359.9|8357.1|8364.6|8360.9|8326|8323.2|2291
1691498400000|2023-08-08 12:40:00|8359.7|8356.9|8369.7|8366.9|8373.6|8370.8|8359.7|8356.8|1562
1691498700000|2023-08-08 12:45:00|8369.9|8366.1|8376.9|8373.1|8384.5|8381.7|8366.7|8363.8|1339
1691499000000|2023-08-08 12:50:00|8376.7|8373.9|8364.5|8361.7|8385.2|8381.7|8362.5|8359.2|3330
1691499300000|2023-08-08 12:55:00|8364.4|8361.6|8372.4|8369.6|8377.2|8373.6|8364.4|8360.6|905
1691499600000|2023-08-08 13:00:00|8371.7|8368.9|8393.2|8389.4|8395.8|8392|8363.4|8360.4|3366
1691499900000|2023-08-08 13:05:00|8392.4|8389.6|8394.1|8391.3|8397.9|8394.6|8381.5|8378.6|3312
1691500200000|2023-08-08 13:10:00|8395.1|8392.3|8419.6|8415.8|8421.9|8419|8393.1|8389.9|6029
1691500500000|2023-08-08 13:15:00|8419.4|8416.6|8414.7|8411.9|8422.6|8419.8|8403.6|8400|2496
1691500800000|2023-08-08 13:20:00|8413.7|8410.9|8400.9|8397.1|8415.9|8412.9|8400.1|8397.1|1859
1691501100000|2023-08-08 13:25:00|8398.9|8396.1|8414.4|8411.6|8417.4|8414.6|8398.9|8396.1|3973
1691501400000|2023-08-08 13:30:00|8415.6|8411.8|8389.9|8386.1|8415.6|8412.6|8387.7|8383.9|2704
1691501700000|2023-08-08 13:35:00|8388.9|8385.9|8375.6|8371.8|8389.4|8385.9|8362.7|8359.9|5148
1691502000000|2023-08-08 13:40:00|8374.7|8371.9|8401.4|8398.6|8408.9|8406.1|8372.4|8368.8|3540
1691502300000|2023-08-08 13:45:00|8401.3|8398.5|8372.4|8368.6|8417.3|8413.6|8372.4|8368.6|2552
1691502600000|2023-08-08 13:50:00|8372.6|8368.8|8394.4|8390.6|8396.6|8393.8|8370.4|8367.6|2347
1691502900000|2023-08-08 13:55:00|8393.6|8390.8|8400.2|8397.4|8402.6|8399.4|8383.7|8380.8|2400
1691503200000|2023-08-08 14:00:00|8400.1|8397.3|8423.4|8419.6|8427.2|8424.4|8399.7|8396.4|4025
1691503500000|2023-08-08 14:05:00|8423.2|8419.4|8428.9|8425.1|8435.9|8433|8421.4|8418.3|5223
1691503800000|2023-08-08 14:10:00|8428.1|8425.3|8427.9|8424.1|8433.1|8430.1|8415.1|8412.1|2659
1691504100000|2023-08-08 14:15:00|8427.1|8424.3|8428.1|8425.3|8436.2|8433.3|8423.1|8420.3|1105
1691504400000|2023-08-08 14:20:00|8427.9|8425.1|8427.1|8424.3|8432.9|8429.1|8418.9|8416.1|1364
1691504700000|2023-08-08 14:25:00|8428.1|8425.3|8447.7|8444.9|8451.9|8448.9|8425.9|8423.1|3095
1691505000000|2023-08-08 14:30:00|8447.9|8444.1|8448.9|8445.1|8452.7|8449.9|8438.1|8435.1|2389
1691505300000|2023-08-08 14:35:00|8448.7|8445.9|8442.7|8439.9|8453.7|8450.9|8429.1|8426.1|2759
1691505600000|2023-08-08 14:40:00|8443.6|8439.8|8455.7|8452.9|8459.9|8456.9|8437.9|8434.1|1652
1691505900000|2023-08-08 14:45:00|8456.6|8452.8|8455.6|8452.8|8461.2|8458.4|8450.7|8447.1|1386
1691506200000|2023-08-08 14:50:00|8455.7|8452.9|8452.4|8449.6|8456.7|8453.8|8447.6|8443.9|3037
1691506500000|2023-08-08 14:55:00|8452.6|8449.8|8456.6|8452.8|8459.6|8456.8|8446.6|8443.8|1608
1691506800000|2023-08-08 15:00:00|8456.4|8452.6|8445.6|8442.8|8458.4|8455.6|8438.7|8435.8|1658
1691507100000|2023-08-08 15:05:00|8443.7|8440.9|8452.7|8449.9|8462.6|8459.8|8437.6|8433.9|2102
1691507400000|2023-08-08 15:10:00|8453.6|8449.8|8466.5|8463.7|8471.5|8468.7|8448|8445.1|3294
1691507700000|2023-08-08 15:15:00|8466.4|8463.6|8472.4|8469.6|8474.4|8471.4|8458.7|8455.7|2648
1691508000000|2023-08-08 15:20:00|8472.2|8469.4|8479.5|8475.7|8484.4|8481.6|8466.4|8463.6|3251
1691508300000|2023-08-08 15:25:00|8479.4|8475.6|8487.4|8484.6|8498.4|8495.6|8474.5|8471.6|6890
1691508600000|2023-08-08 15:30:00|8488.4|8485.4|8500.4|8497.6|8500.4|8497.6|8480.5|8477.7|5492
1691508900000|2023-08-08 15:35:00|8501.9|8496.6|8515.4|8512.6|8516.4|8513.4|8500.4|8496.6|3495
1691509200000|2023-08-08 15:40:00|8516.4|8513.4|8499.4|8496.6|8516.4|8513.4|8498.4|8494.7|2606
1691509500000|2023-08-08 15:45:00|8499.5|8495.7|8503.4|8500.6|8508.4|8505.4|8492.4|8489.6|2801
1691509800000|2023-08-08 15:50:00|8503.2|8500.4|8485.5|8481.7|8509.4|8506.6|8484.3|8481.4|2463
1691510100000|2023-08-08 15:55:00|8485.3|8482.5|8483.3|8480.5|8486.5|8483.5|8475.5|8472.7|2016
1691510400000|2023-08-08 16:00:00|8482.7|8479.9|8499.3|8496.5|8504.7|8501.4|8480.3|8477.5|2353
1691510700000|2023-08-08 16:05:00|8499.5|8496.7|8511.3|8508.5|8512.3|8509.4|8498.3|8495.5|1416
1691511000000|2023-08-08 16:10:00|8512.2|8508.4|8508.3|8505.5|8517.5|8514.4|8505.3|8501.7|1966
1691511300000|2023-08-08 16:15:00|8509.3|8505.7|8525.3|8522.5|8526.3|8522.5|8507.2|8503.7|1569
1691511600000|2023-08-08 16:20:00|8526.3|8523.5|8528.3|8525.5|8533.9|8531.1|8524.3|8520.8|1205
1691511900000|2023-08-08 16:25:00|8528.5|8525.7|8524.6|8521.8|8531.5|8528.5|8521.5|8517.8|1826
1691512200000|2023-08-08 16:30:00|8524.5|8521.7|8544.1|8541.3|8546.3|8543.5|8523.5|8520.7|1881
1691512500000|2023-08-08 16:35:00|8544.3|8540.5|8541.3|8537.5|8545.3|8542.3|8535.5|8531.8|1606
1691512800000|2023-08-08 16:40:00|8540.3|8538|8532.3|8529.5|8545.5|8542.7|8532|8528.3|1107
1691513100000|2023-08-08 16:45:00|8533.1|8529.3|8526.1|8522.3|8537.5|8533.7|8523.1|8519.3|1074
1691513400000|2023-08-08 16:50:00|8525.3|8522.5|8534.3|8530.5|8534.4|8531.5|8518.3|8515.5|701
1691513700000|2023-08-08 16:55:00|8533.3|8530.3|8538.3|8535.5|8542.8|8539.6|8532.3|8529.3|1216
1691514000000|2023-08-08 17:00:00|8537.4|8534.6|8545.3|8542.5|8546.4|8543.6|8533.4|8530.5|920
1691514300000|2023-08-08 17:05:00|8546.1|8542.3|8545.3|8542.5|8548.4|8545.6|8541.3|8538.3|743
1691514600000|2023-08-08 17:10:00|8546.1|8543.3|8544.3|8541.5|8548.4|8545.5|8543.3|8540.3|496
1691514900000|2023-08-08 17:15:00|8544.4|8540.6|8547.1|8543.3|8549.3|8545.8|8543.1|8539.6|334
1691515200000|2023-08-08 17:20:00|8546.3|8543.5|8550.1|8547.3|8552.4|8549.5|8544.4|8541.5|577
1691515500000|2023-08-08 17:25:00|8550.3|8547.5|8556.1|8553.3|8558.9|8556.1|8549.3|8546.3|2433
1691515800000|2023-08-08 17:30:00|8557.9|8554.1|8560.8|8558|8563.1|8560.3|8555.1|8552.3|1092
1691516100000|2023-08-08 17:35:00|8561.5|8558.7|8567.9|8565.1|8570.9|8568.1|8558.8|8555.8|1153
1691516400000|2023-08-08 17:40:00|8568.8|8565|8571.9|8569.1|8574.9|8572|8567.8|8564.8|1354
1691516700000|2023-08-08 17:45:00|8572.1|8568.3|8567.8|8565|8572.9|8570|8561.5|8558.7|1080
1691517000000|2023-08-08 17:50:00|8566.8|8564|8581.7|8577.9|8582.8|8580|8566.8|8564|1776
1691517300000|2023-08-08 17:55:00|8580.9|8578.1|8586.6|8583.8|8590.6|8586.1|8576.9|8573.9|3046
1691517600000|2023-08-08 18:00:00|8585.9|8583.1|8583.7|8580.9|8590.7|8587.9|8580.7|8577.9|1282
1691517900000|2023-08-08 18:05:00|8583.6|8579.9|8579.7|8576.9|8585.7|8582.8|8574.6|8570.9|1131
1691518200000|2023-08-08 18:10:00|8580.6|8576.8|8583.7|8579.9|8585.7|8582.9|8574.4|8570.8|950
1691518500000|2023-08-08 18:15:00|8584.6|8580.9|8585.6|8582.8|8586.6|8582.9|8580.4|8576.8|1070
1691518800000|2023-08-08 18:20:00|8585.4|8582.6|8603.2|8600.4|8607.4|8604.6|8584.6|8581.8|5235
1691519100000|2023-08-08 18:25:00|8603.4|8600.6|8607.1|8604.3|8609.2|8606.4|8597.1|8594.3|11003
1691519400000|2023-08-08 18:30:00|8606.1|8603.3|8608.6|8605.8|8619.6|8616.1|8604.2|8601.4|9128
1691519700000|2023-08-08 18:35:00|8608.8|8606|8607.6|8604.8|8611.4|8608.6|8605.8|8602.8|1212
1691520000000|2023-08-08 18:40:00|8608.4|8604.6|8599.6|8596.8|8610.6|8607.6|8597.6|8594.8|1050
1691520300000|2023-08-08 18:45:00|8599.4|8595.8|8599.4|8596.6|8602.6|8599.8|8596.4|8593.6|668
1691520600000|2023-08-08 18:50:00|8599.6|8596.8|8603.6|8599.8|8603.6|8600.6|8599.4|8595.8|352
1691520900000|2023-08-08 18:55:00|8603.4|8600.6|8611.4|8608.6|8613.4|8610.6|8602.4|8598.8|1220
1691521200000|2023-08-08 19:00:00|8611.3|8608.5|8610.4|8607.6|8612.2|8609.4|8607.4|8604.6|361
1691521500000|2023-08-08 19:05:00|8610.2|8607.4|8605.1|8602.3|8611.2|8607.6|8605.1|8602.3|417
1691521800000|2023-08-08 19:10:00|8605.2|8602.4|8604.2|8601.4|8606.4|8603.6|8603.2|8600.4|216
1691522100000|2023-08-08 19:15:00|8604.4|8601.6|8607.2|8604.4|8607.4|8604.4|8602.4|8599.4|629
1691522400000|2023-08-08 19:20:00|8607.1|8604.3|8606.4|8603.6|8610.2|8606.6|8605.4|8602.4|163
1691522700000|2023-08-08 19:25:00|8607.4|8604.6|8604.4|8600.6|8607.4|8604.6|8603.4|8600.4|259
1691523000000|2023-08-08 19:30:00|8604.2|8601.4|8602.4|8599.6|8604.4|8601.6|8602.2|8599.3|328
1691523300000|2023-08-08 19:35:00|8602.2|8599.4|8599.2|8596.4|8603.4|8600.4|8599.2|8596.2|329
1691523600000|2023-08-08 19:40:00|8600.2|8597.4|8598.2|8595.4|8600.4|8597.4|8597.2|8594.2|223
1691523900000|2023-08-08 19:45:00|8598|8595.2|8592.9|8590.1|8600|8597.2|8592.9|8589.2|329
1691524200000|2023-08-08 19:50:00|8593|8590.2|8596.2|8593.4|8598|8595.1|8592.9|8589.9|325
1691524500000|2023-08-08 19:55:00|8595.9|8593.1|8590.9|8587.1|8596|8593.2|8590|8586.7|327
1691524800000|2023-08-08 20:00:00|8591|8587.2|8591|8587.2|8593|8590.2|8590|8587.1|99
1691525100000|2023-08-08 20:05:00|8590|8586.2|8588|8584.2|8590.2|8587.2|8586|8583.2|167
1691525400000|2023-08-08 20:10:00|8588.2|8584.4|8589.2|8586.4|8590.2|8586.4|8587|8584.2|9
1691525700000|2023-08-08 20:15:00|8589|8586.2|8588|8585.2|8589.2|8586.4|8586|8582.4|48
1691526000000|2023-08-08 20:20:00|8587.2|8584.4|8588|8585.2|8591|8587.4|8587.2|8584.2|81
1691526300000|2023-08-08 20:25:00|8588.2|8584.4|8588.5|8584.7|8588.5|8585.2|8585|8582|131
1691526600000|2023-08-08 20:30:00|8591.5|8587.7|8581.7|8577.9|8591.5|8587.7|8578.8|8575.2|328
1691526900000|2023-08-08 20:35:00|8581.8|8578|8580.1|8577.3|8585.7|8581.9|8578.2|8574.4|370
1691527200000|2023-08-08 20:40:00|8581|8577.2|8589|8585.2|8595|8591.2|8580.1|8577.2|350
1691527500000|2023-08-08 20:45:00|8588.6|8584.8|8600.8|8597|8603|8599.2|8588.6|8584.8|352
1691527800000|2023-08-08 20:50:00|8601|8597.2|8597|8593.2|8604|8601|8596|8592.8|127
1691528100000|2023-08-08 20:55:00|8596.8|8594|8594|8590.2|8597|8594|8588.4|8585.5|1167
1691528400000|2023-08-08 21:00:00|8594.1|8590.3|8591.4|8588.6|8595.3|8590.3|8591.3|8587.3|206
1691528700000|2023-08-08 21:05:00|8592.4|8589.5|8594.4|8591.6|8594.4|8591.6|8592.3|8589.5|5
1691529000000|2023-08-08 21:10:00|||||||||2
1691529300000|2023-08-08 21:15:00|||||||||12
1691529600000|2023-08-08 21:20:00|||||||||1
1691529900000|2023-08-08 21:25:00|8595.4|8592.6|8595.7|8591.9|8596.2|8592.6|8595.4|8591.9|2
1691530800000|2023-08-08 21:40:00|8594.4|8591.6|8595.4|8591.6|8595.4|8591.6|8594.4|8591.6|5
1691531100000|2023-08-08 21:45:00|8596.4|8592.6|8601.4|8597.6|8601.4|8597.7|8595.9|8592.1|26
1691531400000|2023-08-08 21:50:00|8600.4|8596.6|8600.4|8596.6|8600.4|8596.6|8600.4|8596.6|14
1691531700000|2023-08-08 21:55:00|8602.2|8597.6|8602.7|8594.9|8604.2|8599.6|8601.4|8594.4|63
1691539200000|2023-08-09 00:00:00|8583.9|8580.1|8579.9|8577.1|8585.9|8583.1|8578.9|8575.9|128
1691539500000|2023-08-09 00:05:00|8580.6|8577.8|8584.9|8582.1|8587.1|8583.9|8580.6|8577.8|123
1691539800000|2023-08-09 00:10:00|8585.7|8581.9|8595.9|8593.1|8598.7|8595.1|8585.7|8581.9|148
1691540100000|2023-08-09 00:15:00|8596|8592.2|8593.7|8590.9|8599.7|8595.9|8593.7|8590.1|217
1691540400000|2023-08-09 00:20:00|8593.9|8591.1|8589.7|8585.9|8595.2|8591.9|8587|8584.1|486
1691540700000|2023-08-09 00:25:00|8590|8586.2|8587|8583.2|8590|8587.1|8586.9|8583.2|36
1691541000000|2023-08-09 00:30:00|8586.9|8584.1|8588|8584.2|8589.7|8586.1|8585.9|8582.2|90
1691541300000|2023-08-09 00:35:00|8587|8583.2|8584|8580.2|8588|8584.4|8583.9|8580.2|42
1691541600000|2023-08-09 00:40:00|8584.7|8580.9|8581.7|8577.9|8585|8581.2|8580.8|8577.2|74
1691541900000|2023-08-09 00:45:00|8582|8578.2|8580.8|8578|8583|8580|8580.8|8577.2|23
1691542200000|2023-08-09 00:50:00|8581.7|8577.9|8581.7|8577.9|8583|8579.4|8580.8|8577.2|19
1691542500000|2023-08-09 00:55:00|8580.8|8578|8583.8|8581|8585|8582|8580.8|8577.2|107
1691542800000|2023-08-09 01:00:00|8584.7|8580.9|8590.5|8587.7|8591.5|8587.9|8580.8|8577.2|395
1691543100000|2023-08-09 01:05:00|8590.7|8586.9|8595.7|8592.9|8599.7|8595.9|8590.5|8586.9|154
1691543400000|2023-08-09 01:10:00|8596.5|8592.7|8594.6|8590.8|8598.7|8595.2|8592.7|8588.9|361
1691543700000|2023-08-09 01:15:00|8593.6|8589.8|8593.8|8590|8597.6|8594|8590.8|8587.2|159
1691544000000|2023-08-09 01:20:00|8593.6|8590.8|8588.6|8585.8|8598|8594.3|8585.6|8582.8|73
1691544300000|2023-08-09 01:25:00|8589.5|8584.8|8587|8583.2|8591.6|8588|8584.5|8580.8|58
1691544600000|2023-08-09 01:30:00|8586.6|8582.8|8592|8588.2|8592|8589|8583.6|8580|66
1691544900000|2023-08-09 01:35:00|8592.6|8588.8|8585.6|8581.8|8595.8|8592|8584.8|8581.8|128
1691545200000|2023-08-09 01:40:00|8584.8|8582|8589.6|8585.8|8592.6|8589|8582.8|8579.8|203
1691545500000|2023-08-09 01:45:00|8589.8|8586.8|8596.8|8593|8597.8|8594|8583.6|8579.8|317
1691545800000|2023-08-09 01:50:00|8596.9|8594|8595.8|8593|8598.8|8595.6|8591.4|8587.8|167
1691546100000|2023-08-09 01:55:00|8595.6|8592.8|8595.6|8591.8|8597.8|8594.8|8593.6|8590|142
1691546400000|2023-08-09 02:00:00|8596.3|8592.5|8590.6|8586.8|8596.6|8592.8|8587.8|8584.8|50
1691546700000|2023-08-09 02:05:00|8589.8|8587|8591.4|8587.6|8594.7|8591.8|8589.6|8585.8|29
1691547000000|2023-08-09 02:10:00|8591.6|8587.8|8588.7|8585.9|8593.6|8589.9|8588.6|8585.6|76
1691547300000|2023-08-09 02:15:00|8589.6|8585.8|8593.6|8589.8|8594.4|8590.9|8587.7|8584.8|44
1691547600000|2023-08-09 02:20:00|8592.7|8589.9|8587.1|8583.3|8592.7|8589.9|8586.1|8583.3|538
1691547900000|2023-08-09 02:25:00|8586.9|8583.1|8585|8582.2|8587.9|8584.3|8584.9|8582.1|18
1691548200000|2023-08-09 02:30:00|8584.9|8582.1|8587|8584.2|8588.9|8585.2|8584.9|8581.6|30
1691548500000|2023-08-09 02:35:00|8587.9|8584.1|8590.9|8587.1|8591.9|8588.1|8586.7|8583.1|70
1691548800000|2023-08-09 02:40:00|8591.9|8588.1|8588|8585.2|8592.9|8589.2|8587|8583.9|81
1691549100000|2023-08-09 02:45:00|8587.9|8585.1|8583.9|8581.1|8588.7|8585.2|8583|8580.1|49
1691549400000|2023-08-09 02:50:00|8584.9|8581.9|8585.2|8581.4|8587|8584.1|8583.7|8580.1|150
1691549700000|2023-08-09 02:55:00|8585|8582.2|8586|8583.2|8587.2|8583.9|8583.2|8580.4|79
1691550000000|2023-08-09 03:00:00|8586.9|8583.1|8586|8582.2|8590.2|8586.4|8584.2|8581.2|85
1691550300000|2023-08-09 03:05:00|8585.8|8583|8587.2|8584.4|8590.5|8587.2|8585.8|8582.2|47
1691550600000|2023-08-09 03:10:00|8588.2|8583.4|8587|8584.2|8589.5|8586.4|8586.2|8583.4|19
1691550900000|2023-08-09 03:15:00|8587.2|8584.4|8587.2|8584.4|8588.2|8584.5|8585|8582.2|17
1691551200000|2023-08-09 03:20:00|8588|8584.2|8585.2|8581.4|8589.2|8586.4|8585|8581.4|45
1691551500000|2023-08-09 03:25:00|8585|8582.2|8583.1|8580.3|8586.1|8583.3|8583|8580|14
1691551800000|2023-08-09 03:30:00|8584|8580.2|8584|8581.2|8585|8581.3|8582|8579.2|13
1691552100000|2023-08-09 03:35:00|8585.1|8581.3|8585.1|8581.3|8585.1|8582.2|8584|8581.2|25
1691552400000|2023-08-09 03:40:00|8584.1|8582|8584.8|8581|8586|8582.5|8584|8580.2|14
1691552700000|2023-08-09 03:45:00|8585|8581.2|8582|8579.2|8585.1|8581.5|8582|8579.2|24
1691553000000|2023-08-09 03:50:00|8582.1|8579.3|8582.3|8579.5|8583.1|8580.2|8582|8579.2|17
1691553300000|2023-08-09 03:55:00|8582.1|8579.3|8583.9|8581.1|8584.1|8581.1|8581.9|8579.1|6
1691553600000|2023-08-09 04:00:00|8585.1|8582.3|8584.8|8581|8585.9|8583.1|8583.9|8580.3|119
1691553900000|2023-08-09 04:05:00|8584.9|8581.1|8583.8|8580|8584.9|8582|8582.9|8580|18
1691554200000|2023-08-09 04:10:00|8582.9|8580.1|8583.8|8580|8583.9|8580.3|8581.9|8579|23
1691554500000|2023-08-09 04:15:00|8582.9|8580.1|8585.8|8582|8585.8|8582.1|8582.9|8579.6|55
1691554800000|2023-08-09 04:20:00|8586.6|8583|8585.9|8583.1|8587.9|8584.5|8585.9|8582.8|52
1691555100000|2023-08-09 04:25:00|8586.1|8583.3|8585.7|8582.9|8586.8|8584|8584.9|8581.9|10
1691555400000|2023-08-09 04:30:00|8584.7|8580.9|8585.9|8582.1|8585.9|8582.3|8582.9|8579.9|48
1691555700000|2023-08-09 04:35:00|8585.7|8582.9|8587.7|8583.9|8588.7|8585.1|8585.7|8582.1|26
1691556000000|2023-08-09 04:40:00|8588.6|8584.9|8587.9|8585.1|8588.9|8586.1|8586.7|8582.9|23
1691556300000|2023-08-09 04:45:00|8588.7|8584.9|8587.9|8584.1|8589.2|8586.1|8587.7|8583.9|39
1691556600000|2023-08-09 04:50:00|8587.7|8584.9|8586.7|8583.9|8587.9|8584.9|8586.7|8583.9|13
1691556900000|2023-08-09 04:55:00|8586.9|8582.9|8588.9|8585.1|8589|8586.1|8586.9|8582.9|24
1691557200000|2023-08-09 05:00:00|8588.7|8584.9|8590.7|8586.9|8590.7|8587.1|8587.9|8584.1|41
1691557500000|2023-08-09 05:05:00|8590.5|8587.7|8587.7|8584.9|8590.7|8587.9|8587.7|8584.1|20
1691557800000|2023-08-09 05:10:00|8587|8584.2|8585.9|8583.1|8588.9|8585.2|8585|8582.1|358
1691558100000|2023-08-09 05:15:00|8586.7|8583.9|8589.7|8586.9|8590.7|8587.1|8584.7|8581.9|70
1691558400000|2023-08-09 05:20:00|8589.9|8587.1|8583|8579.2|8591.7|8588.9|8581.8|8578.9|127
1691558700000|2023-08-09 05:25:00|8582.8|8579|8583.8|8580|8584.7|8581.9|8581.8|8578.9|34
1691559000000|2023-08-09 05:30:00|8582.8|8579.9|8581.7|8577.9|8583.8|8581|8579|8576|81
1691559300000|2023-08-09 05:35:00|8581|8577.2|8581|8577.2|8582|8578.4|8579|8576|64
1691559600000|2023-08-09 05:40:00|8580.8|8578|8580|8577.2|8582.8|8579.2|8579|8576|37
1691559900000|2023-08-09 05:45:00|8579.8|8577|8581.8|8578|8584|8581|8579.8|8577|88
1691560200000|2023-08-09 05:50:00|8581.7|8578.9|8584|8580.2|8587.8|8584.5|8580.8|8577.9|90
1691560500000|2023-08-09 05:55:00|8583.8|8581|8577.8|8575|8584.8|8581.8|8576|8573|364
1691560800000|2023-08-09 06:00:00|8578.8|8575.8|8582|8578.2|8583|8579.7|8576.8|8573.2|204
1691561100000|2023-08-09 06:05:00|8581.1|8578.3|8579.1|8576.3|8584|8581.2|8578|8574.3|341
1691561400000|2023-08-09 06:10:00|8580|8576.2|8579|8576.2|8583|8579.3|8577.3|8574.2|107
1691561700000|2023-08-09 06:15:00|8579.1|8576.3|8587.8|8585|8588.6|8585|8579.1|8576.2|251
1691562000000|2023-08-09 06:20:00|8588.6|8584.8|8588.8|8586|8588.9|8586|8583.8|8581|158
1691562300000|2023-08-09 06:25:00|8589.6|8585.8|8588.9|8586.1|8591.9|8589|8588.8|8585.8|182
1691562600000|2023-08-09 06:30:00|8589.8|8585.1|8590.8|8588|8594.8|8591.3|8587.8|8585|287
1691562900000|2023-08-09 06:35:00|8589.9|8587|8590.8|8588|8593.8|8590.1|8588.8|8585.8|443
1691563200000|2023-08-09 06:40:00|8590.9|8587.1|8595.9|8592.1|8596.9|8593.5|8589.8|8586.1|248
1691563500000|2023-08-09 06:45:00|8595.8|8592|8597.9|8594.1|8600.8|8597.8|8594.9|8592|398
1691563800000|2023-08-09 06:50:00|8597.7|8594.9|8587.9|8584.1|8597.9|8594.9|8584.7|8581.9|300
1691564100000|2023-08-09 06:55:00|8587.7|8584.9|8588.9|8585.1|8591.9|8589.1|8586.9|8583.9|1144
1691564400000|2023-08-09 07:00:00|8588.1|8585.3|8591.7|8588.9|8593.7|8590.8|8583.6|8580.8|539
1691564700000|2023-08-09 07:05:00|8589.7|8586.9|8595.4|8592.6|8596.6|8592.9|8582.7|8579.4|583
1691565000000|2023-08-09 07:10:00|8595.6|8592.8|8595.6|8591.8|8600.6|8596.9|8592.7|8589.9|1046
1691565300000|2023-08-09 07:15:00|8595.4|8592.6|8596.7|8593.9|8598.5|8595.6|8591.7|8588.8|330
1691565600000|2023-08-09 07:20:00|8596.5|8593.7|8605.2|8601.4|8606.2|8603.2|8594.5|8591.6|1041
1691565900000|2023-08-09 07:25:00|8605|8602.2|8613|8610.2|8616|8612.2|8604.2|8600.9|1052
1691566200000|2023-08-09 07:30:00|8613.2|8610.4|8616|8613.2|8617.2|8614.4|8613|8609.4|603
1691566500000|2023-08-09 07:35:00|8617|8614.2|8617|8614.2|8619.9|8617.1|8614|8611.2|506
1691566800000|2023-08-09 07:40:00|8617.9|8614.1|8619|8615.2|8619.9|8616.2|8615.9|8612.2|700
1691567100000|2023-08-09 07:45:00|8618.9|8615.1|8611.2|8608.4|8622|8619.2|8611|8608.2|1517
1691567400000|2023-08-09 07:50:00|8611.8|8609|8615|8612.2|8621|8618.2|8611.8|8609|915
1691567700000|2023-08-09 07:55:00|8615.3|8612.5|8626.8|8624|8627|8624|8611|8608|1247
1691568000000|2023-08-09 08:00:00|8627|8623.2|8620|8616.2|8627|8624|8615.7|8612.4|2000
1691568300000|2023-08-09 08:05:00|8619.8|8616|8618.2|8615.4|8626.8|8624|8614|8610.5|1482
1691568600000|2023-08-09 08:10:00|8618|8615.2|8600.3|8597.5|8621.2|8618.2|8598.5|8595.7|2108
1691568900000|2023-08-09 08:15:00|8600.5|8597.7|8609|8606.2|8609.8|8606.3|8592.3|8588.7|1821
1691569200000|2023-08-09 08:20:00|8609.1|8606.3|8609.1|8605.3|8615.1|8612.2|8607.1|8604.3|1308
1691569500000|2023-08-09 08:25:00|8608|8605.2|8611.6|8608.8|8622.5|8618.8|8604.1|8601.2|7351
1691569800000|2023-08-09 08:30:00|8612.3|8609.5|8623.8|8620|8635.1|8632.2|8611.6|8608.7|4968
1691570100000|2023-08-09 08:35:00|8624.1|8620.3|8627.6|8624.8|8631.8|8628.8|8622|8619.2|3327
1691570400000|2023-08-09 08:40:00|8628.4|8624.6|8627.4|8624.6|8634.3|8631.5|8623.6|8620.6|1592
1691570700000|2023-08-09 08:45:00|8628.3|8624.5|8628.4|8624.6|8633.3|8630.5|8627.3|8624.3|1084
1691571000000|2023-08-09 08:50:00|8628.3|8625.5|8622.1|8618.3|8629.1|8625.5|8616.1|8612.3|2074
1691571300000|2023-08-09 08:55:00|8621.9|8619.1|8635.9|8633.1|8637.1|8634.1|8621.9|8618.3|2603
1691571600000|2023-08-09 09:00:00|8636.1|8633.3|8650.1|8647.3|8654.7|8651.9|8632.9|8630.1|11561
1691571900000|2023-08-09 09:05:00|8649.9|8647.1|8664.7|8660.9|8666.7|8663.7|8648.1|8645.3|3894
1691572200000|2023-08-09 09:10:00|8663.9|8661.1|8655.4|8651.6|8664.7|8661.9|8649.7|8645.9|3299
1691572500000|2023-08-09 09:15:00|8655.2|8652.4|8651.9|8649.1|8664.4|8661.1|8651.9|8648.9|2975
1691572800000|2023-08-09 09:20:00|8652.7|8648.9|8655.7|8651.9|8659.4|8655.7|8649.9|8646.9|1301
1691573100000|2023-08-09 09:25:00|8655.9|8652.9|8664.9|8662.1|8666.7|8663.9|8653.9|8650.1|1303
1691573400000|2023-08-09 09:30:00|8665.7|8661.9|8669.5|8666.7|8673.4|8669.7|8661.9|8658.9|1991
1691573700000|2023-08-09 09:35:00|8670.3|8666.5|8648.7|8645.9|8670.3|8666.7|8645.8|8642.9|1748
1691574000000|2023-08-09 09:40:00|8648.8|8646|8660.8|8658|8662.7|8659.9|8648.7|8645.7|1030
1691574300000|2023-08-09 09:45:00|8659.7|8656.9|8658.8|8656|8663.5|8660.7|8651.7|8648.9|2540
1691574600000|2023-08-09 09:50:00|8659|8655.2|8665.3|8662.5|8669.3|8666.5|8657.8|8654.9|1139
1691574900000|2023-08-09 09:55:00|8665.5|8662.7|8665.3|8662.5|8670.5|8667.7|8660.2|8656.9|654
1691575200000|2023-08-09 10:00:00|8665.5|8662.7|8664.5|8661.7|8672.3|8669.5|8661.5|8658.5|1530
1691575500000|2023-08-09 10:05:00|8665.3|8662.5|8663.3|8660.5|8667.5|8663.7|8654.3|8651.5|1149
1691575800000|2023-08-09 10:10:00|8662.6|8659.8|8663.1|8659.3|8666.5|8663.5|8658.3|8655.3|701
1691576100000|2023-08-09 10:15:00|8662.3|8659.5|8664.1|8661.3|8666.3|8663.3|8654.1|8651.3|982
1691576400000|2023-08-09 10:20:00|8664.3|8660.5|8664.1|8661.3|8667.3|8663.7|8660.1|8657.1|778
1691576700000|2023-08-09 10:25:00|8665.3|8661.5|8673.8|8671|8675.9|8673.1|8664.1|8660.5|2074
1691577000000|2023-08-09 10:30:00|8674.8|8672|8678.8|8676|8680.9|8678|8673.8|8671|1816
1691577300000|2023-08-09 10:35:00|8679.6|8675.8|8669.7|8666.9|8685.1|8682.3|8663.1|8660.3|6789
1691577600000|2023-08-09 10:40:00|8670.6|8667.8|8659.4|8656.6|8671.7|8668.9|8657.6|8654.6|1579
1691577900000|2023-08-09 10:45:00|8659.2|8656.4|8646.9|8643.1|8661.1|8658.3|8644.9|8641.9|1368
1691578200000|2023-08-09 10:50:00|8645.9|8642.9|8645.7|8642.9|8651.7|8648.8|8644.7|8641.9|596
1691578500000|2023-08-09 10:55:00|8645.9|8642.1|8649.7|8646.9|8650.6|8647.8|8642.7|8639.9|634
1691578800000|2023-08-09 11:00:00|8649.9|8646.1|8654.7|8650.9|8657.6|8653.9|8645.7|8642.9|848
1691579100000|2023-08-09 11:05:00|8653.9|8651.1|8653.4|8650.6|8656.6|8653.8|8648.7|8645.4|925
1691579400000|2023-08-09 11:10:00|8653.6|8650.8|8656.4|8653.6|8658.4|8655.6|8651.7|8648.9|579
1691579700000|2023-08-09 11:15:00|8656.5|8652.7|8673.2|8670.4|8678.4|8675.6|8655.4|8652.4|1096
1691580000000|2023-08-09 11:20:00|8673.4|8670.6|8674.4|8671.6|8675.4|8672.4|8667.5|8664.6|597
1691580300000|2023-08-09 11:25:00|8673.7|8670.9|8693.8|8690|8698|8695|8672.9|8669.6|2484
1691580600000|2023-08-09 11:30:00|8693.7|8690.9|8683.3|8680.5|8696.8|8693.2|8675.3|8672.4|1740
1691580900000|2023-08-09 11:35:00|8684.2|8680.4|8681.5|8678.7|8686.2|8682.5|8677.5|8674.4|460
1691581200000|2023-08-09 11:40:00|8680.5|8677.7|8678.2|8674.4|8680.7|8677.7|8671.3|8668.5|548
1691581500000|2023-08-09 11:45:00|8677.3|8674.5|8672.3|8669.5|8677.5|8674.5|8668.7|8665.4|883
1691581800000|2023-08-09 11:50:00|8672.5|8669.7|8673.5|8670.7|8679.8|8676.9|8671.5|8667.7|366
1691582100000|2023-08-09 11:55:00|8673.3|8669.7|8670.7|8667.9|8679.5|8675.9|8670.7|8667.9|531
1691582400000|2023-08-09 12:00:00|8671.3|8668.5|8664.8|8661|8672.8|8669.9|8655.8|8653|1818
1691582700000|2023-08-09 12:05:00|8663.8|8660.8|8671.6|8668.8|8678.6|8675.8|8663.6|8660.8|1045
1691583000000|2023-08-09 12:10:00|8670.6|8667.8|8666.5|8662.7|8673|8670.2|8663|8660|1786
1691583300000|2023-08-09 12:15:00|8666.8|8663|8665.1|8662.3|8669.1|8666.3|8663.3|8660.5|632
1691583600000|2023-08-09 12:20:00|8665.3|8662.5|8666.1|8663.3|8668.1|8664.7|8662.3|8659.3|666
1691583900000|2023-08-09 12:25:00|8666.3|8663.5|8678.3|8675.5|8680.1|8677.3|8664.3|8661.3|1364
1691584200000|2023-08-09 12:30:00|8678.1|8675.3|8675.3|8671.5|8679.1|8676.2|8666.3|8663.5|945
1691584500000|2023-08-09 12:35:00|8675.5|8671.7|8670.1|8667.3|8675.5|8671.8|8662.3|8659.5|1553
1691584800000|2023-08-09 12:40:00|8671.1|8668.3|8670.8|8668|8676.1|8672.8|8664.4|8661.6|1008
1691585100000|2023-08-09 12:45:00|8670.3|8667.5|8664.3|8661.5|8677.4|8674.5|8661.9|8658.6|1031
1691585400000|2023-08-09 12:50:00|8663.4|8660.6|8663.4|8659.6|8668.4|8665.5|8658.3|8655.1|1284
1691585700000|2023-08-09 12:55:00|8663.3|8660.5|8674.1|8670.3|8674.7|8671.3|8656.3|8653.5|1346
1691586000000|2023-08-09 13:00:00|8673.9|8671.1|8663.2|8660.4|8675.1|8672.1|8654.2|8651.4|3938
1691586300000|2023-08-09 13:05:00|8664.1|8660.3|8675.1|8672.3|8686.1|8683.1|8663.2|8660.3|2118
1691586600000|2023-08-09 13:10:00|8675.2|8672.4|8677.2|8674.4|8684.4|8681.4|8669.2|8666.1|1817
1691586900000|2023-08-09 13:15:00|8677.9|8675.1|8688.2|8685.4|8689.2|8686.4|8677.4|8674.4|1386
1691587200000|2023-08-09 13:20:00|8688.9|8686.1|8682.2|8679.4|8690.1|8687.3|8681.2|8678.4|906
1691587500000|2023-08-09 13:25:00|8683|8679.2|8672.2|8669.4|8683.4|8680.4|8672.2|8668.6|1120
1691587800000|2023-08-09 13:30:00|8673|8669.2|8660.4|8656.6|8679.4|8675.7|8652.7|8649.7|3220
1691588100000|2023-08-09 13:35:00|8659.5|8656.7|8661.5|8657.7|8670.5|8667.6|8655.5|8651.7|1933
1691588400000|2023-08-09 13:40:00|8661.2|8657.4|8690|8687.2|8693.2|8690.2|8661.2|8657.4|4624
1691588700000|2023-08-09 13:45:00|8691.2|8687.4|8675.2|8672.4|8703.8|8701|8668.2|8664.9|4218
1691589000000|2023-08-09 13:50:00|8674.9|8672.1|8683.5|8680.7|8693.5|8690.7|8674.9|8671.7|3499
1691589300000|2023-08-09 13:55:00|8684.3|8680.5|8689.3|8685.5|8696.3|8693.3|8683.3|8680.5|3458
1691589600000|2023-08-09 14:00:00|8689.1|8686.3|8698|8694.2|8699|8696.2|8684.1|8681.2|2631
1691589900000|2023-08-09 14:05:00|8697.1|8694.3|8682.1|8679.3|8697.5|8694.3|8678.3|8675.3|1510
1691590200000|2023-08-09 14:10:00|8682.3|8678.5|8667.8|8665|8682.3|8679.3|8666.6|8663.8|1388
1691590500000|2023-08-09 14:15:00|8666.5|8663.7|8688.5|8685.7|8689.5|8686.5|8664.6|8661.2|1578
1691590800000|2023-08-09 14:20:00|8688.6|8685.8|8684.4|8681.6|8689.6|8686.7|8677.5|8673.8|757
1691591100000|2023-08-09 14:25:00|8683.6|8680.6|8678.9|8675.1|8687.3|8684|8677.4|8673.6|1070
1691591400000|2023-08-09 14:30:00|8679.3|8675.5|8704.4|8701.6|8713.3|8710.3|8671.4|8663.6|4299
1691591700000|2023-08-09 14:35:00|8704.6|8700.8|8724.9|8721.1|8728.9|8725.3|8701.3|8698.5|3823
1691592000000|2023-08-09 14:40:00|8724.1|8721.3|8734.7|8730.9|8744.2|8740.4|8719.1|8716.1|4084
1691592300000|2023-08-09 14:45:00|8733.9|8731.1|8719.9|8717.1|8735.9|8732.9|8706.2|8703.4|3231
1691592600000|2023-08-09 14:50:00|8720.1|8717.3|8695.2|8692.4|8726.9|8724.1|8694.1|8690.8|3116
1691592900000|2023-08-09 14:55:00|8695.4|8691.6|8688.7|8685.9|8705.2|8701.4|8676.4|8672.8|3541
1691593200000|2023-08-09 15:00:00|8688.4|8685.6|8692.7|8689.9|8702.6|8699.1|8685.2|8681.4|3033
1691593500000|2023-08-09 15:05:00|8692.6|8689.8|8694.6|8690.8|8704.9|8702.1|8690.7|8687.9|2344
1691593800000|2023-08-09 15:10:00|8694.9|8691.1|8684.1|8680.3|8705.6|8702.8|8681.1|8678.1|3749
1691594100000|2023-08-09 15:15:00|8683.1|8679.6|8663.1|8660.3|8689.2|8686.3|8657.9|8654.1|5557
1691594400000|2023-08-09 15:20:00|8662.9|8659.1|8661.9|8658.1|8672.1|8669.1|8648.9|8646.1|3561
1691594700000|2023-08-09 15:25:00|8661.1|8658.3|8675.9|8673.1|8679.1|8676.1|8656.7|8653.9|7419
1691595000000|2023-08-09 15:30:00|8675.7|8672.9|8690.4|8687.6|8691.4|8688.6|8673.6|8669.9|4001
1691595300000|2023-08-09 15:35:00|8690.6|8687.8|8704.6|8701.8|8704.6|8701.8|8688.6|8685.6|1798
1691595600000|2023-08-09 15:40:00|8706.4|8703.6|8678.7|8675.9|8708.6|8705.2|8675.9|8672.9|3197
1691595900000|2023-08-09 15:45:00|8678.9|8675.1|8665.7|8662.9|8683.9|8680.9|8665.7|8662.7|1805
1691596200000|2023-08-09 15:50:00|8665.9|8663.1|8664.9|8661.1|8670.9|8667.9|8658.9|8656.1|2083
1691596500000|2023-08-09 15:55:00|8664.7|8660.9|8662|8658.2|8675.2|8672.4|8655|8652.1|1875
1691596800000|2023-08-09 16:00:00|8661|8658.1|8633.4|8630.6|8666.5|8663.2|8632|8629.2|3842
1691597100000|2023-08-09 16:05:00|8633|8630.2|8630.4|8627.6|8649|8646.1|8627.4|8624.4|4794
1691597400000|2023-08-09 16:10:00|8630.5|8626.7|8636.4|8633.6|8637.4|8634.1|8625.5|8622.6|1520
1691597700000|2023-08-09 16:15:00|8636.5|8633.7|8620.7|8617.9|8639.5|8636.6|8618.5|8615.7|1884
1691598000000|2023-08-09 16:20:00|8620.5|8617.7|8635.7|8632.9|8639.5|8636.7|8615.5|8611.9|2393
1691598300000|2023-08-09 16:25:00|8635.9|8633.1|8648.4|8645.6|8651.4|8648.6|8635.9|8633.1|1294
1691598600000|2023-08-09 16:30:00|8649.4|8645.9|8639.3|8636.5|8650.5|8647.6|8632.5|8629.5|1246
1691598900000|2023-08-09 16:35:00|8640.3|8635.5|8647.9|8644.1|8648.9|8646.1|8628.9|8625.9|1598
1691599200000|2023-08-09 16:40:00|8647.7|8644.9|8638.9|8635.1|8649.7|8646.1|8634.9|8632.1|1492
1691599500000|2023-08-09 16:45:00|8637.9|8634.9|8624.4|8621.6|8637.9|8634.9|8620.5|8617.7|3282
1691599800000|2023-08-09 16:50:00|8625.4|8622.6|8628.4|8625.6|8628.4|8625.6|8617.5|8614.6|1704
1691600100000|2023-08-09 16:55:00|8629.2|8625.4|8653.2|8649.4|8657|8654.2|8628.4|8625.4|1712
1691600400000|2023-08-09 17:00:00|8653|8649.2|8663.7|8660.9|8668.8|8665.9|8653|8649.2|1834
1691600700000|2023-08-09 17:05:00|8664.7|8661.7|8655.6|8652.8|8670.6|8667.8|8655.6|8651.8|761
1691601000000|2023-08-09 17:10:00|8654.6|8651.8|8656.8|8653|8660.8|8657|8649.6|8646|666
1691601300000|2023-08-09 17:15:00|8656.6|8653.8|8657.8|8654|8664.8|8662|8655|8652|831
1691601600000|2023-08-09 17:20:00|8657|8654.2|8648.1|8644.3|8661.8|8658.2|8642|8638.2|1102
1691601900000|2023-08-09 17:25:00|8647.3|8644.5|8649.3|8646.5|8654.3|8651.3|8640.3|8636.5|845
1691602200000|2023-08-09 17:30:00|8649.5|8646.7|8655.3|8652.5|8655.3|8652.5|8648.3|8645.3|1090
1691602500000|2023-08-09 17:35:00|8655.5|8651.7|8661|8658.2|8665.3|8662.5|8655.5|8651.7|1775
1691602800000|2023-08-09 17:40:00|8661.1|8658.3|8665.1|8662.3|8669|8665.2|8657|8653.3|819
1691603100000|2023-08-09 17:45:00|8665|8662.2|8665.8|8663|8668.9|8666|8663|8660.1|1693
1691603400000|2023-08-09 17:50:00|8666.6|8662.8|8674.4|8671.6|8677.4|8674.4|8666.4|8662.8|994
1691603700000|2023-08-09 17:55:00|8674.2|8671.4|8681.1|8678.3|8681.1|8678.3|8673.2|8670.4|2570
1691604000000|2023-08-09 18:00:00|8680.9|8678.1|8679.2|8676.4|8681.2|8678.3|8674.1|8670.6|1223
1691604300000|2023-08-09 18:05:00|8679.1|8676.3|8696.4|8693.6|8698.5|8694.9|8678.9|8675.4|3745
1691604600000|2023-08-09 18:10:00|8696.5|8692.7|8710.5|8707.7|8714.5|8711.7|8694.5|8691.7|2450
1691604900000|2023-08-09 18:15:00|8711.2|8708.4|8727|8724.2|8732.6|8729.8|8711.2|8708.4|4571
1691605200000|2023-08-09 18:20:00|8726.8|8724|8727.2|8724.4|8730.6|8727.8|8717.2|8714.2|2803
1691605500000|2023-08-09 18:25:00|8727|8724.2|8734.3|8730.5|8738.8|8736|8727|8723.4|10494
1691605800000|2023-08-09 18:30:00|8734.1|8730.3|8730.3|8727.5|8736.1|8733.1|8726.3|8723.1|3184
1691606100000|2023-08-09 18:35:00|8730.4|8727.6|8724.9|8722.1|8734.1|8731.3|8722.4|8719.1|978
1691606400000|2023-08-09 18:40:00|8725.1|8721.3|8729.9|8726.1|8730.9|8727.6|8723.3|8719.5|791
1691606700000|2023-08-09 18:45:00|8728.7|8725.9|8735.7|8731.9|8735.7|8732.8|8727.7|8724.1|504
1691607000000|2023-08-09 18:50:00|8734.9|8732.1|8729.9|8727.1|8734.9|8732.1|8728.9|8725.1|549
1691607300000|2023-08-09 18:55:00|8730.1|8727.3|8725.1|8722.3|8730.7|8727.7|8724.9|8721.3|347
1691607600000|2023-08-09 19:00:00|8725.2|8721.3|8725.9|8723.1|8726.9|8723.9|8723.9|8720.9|212
1691607900000|2023-08-09 19:05:00|8726.7|8722.9|8728|8725.2|8730.9|8727.9|8725.9|8722.3|353
1691608200000|2023-08-09 19:10:00|8727.9|8725.1|8729.7|8726.9|8732.5|8729.1|8726.9|8723.9|187
1691608500000|2023-08-09 19:15:00|8729|8726.2|8730.7|8727.9|8731.7|8728.1|8727.7|8724.1|149
1691608800000|2023-08-09 19:20:00|8730.9|8728.1|8732.9|8729.1|8735.7|8732.1|8730.9|8727.9|160
1691609100000|2023-08-09 19:25:00|8732.7|8728.9|8730.7|8727.9|8733.7|8729.9|8730.7|8727.7|123
1691609400000|2023-08-09 19:30:00|8730.8|8727|8728.7|8725.9|8730.8|8727.9|8726.5|8723.7|145
1691609700000|2023-08-09 19:35:00|8728.5|8724.7|8724.7|8721.9|8729.5|8725.9|8723.5|8720.7|134
1691610000000|2023-08-09 19:40:00|8724.5|8721.7|8719.8|8716|8725.5|8722.2|8718.7|8715.7|298
1691610300000|2023-08-09 19:45:00|8719|8716.2|8720.5|8716.7|8721.6|8717.8|8717.6|8714|174
1691610600000|2023-08-09 19:50:00|8719.6|8716.8|8722.5|8718.7|8722.6|8719.7|8716.6|8713.7|140
1691610900000|2023-08-09 19:55:00|8721.6|8718.8|8722.5|8718.7|8723|8719.7|8719.5|8716.7|379
1691611200000|2023-08-09 20:00:00|8722.6|8719.7|8720.8|8718|8729.5|8725.8|8720.8|8717.8|557
1691611500000|2023-08-09 20:05:00|8721|8717.2|8723.6|8720.8|8723.6|8720.8|8717.6|8714|147
1691611800000|2023-08-09 20:10:00|8723.8|8719.8|8725.4|8721.6|8726.6|8722.8|8723.4|8719.8|174
1691612100000|2023-08-09 20:15:00|8724.6|8721.8|8721.8|8718|8725.4|8721.8|8721|8718|185
1691612400000|2023-08-09 20:20:00|8723|8719.2|8723.6|8719.8|8723.8|8720.8|8721.6|8718|135
1691612700000|2023-08-09 20:25:00|8723.8|8720|8726.6|8722.8|8727.8|8724.1|8722.9|8720|38
1691613000000|2023-08-09 20:30:00|8726.1|8723.8|8722.6|8719.8|8726.8|8723.8|8721.9|8718.6|33
1691613300000|2023-08-09 20:35:00|8722.8|8718.8|8721.6|8718.8|8723.6|8719.8|8721.6|8718.6|18
1691613600000|2023-08-09 20:40:00|8722.4|8718.6|8719.6|8716.8|8722.4|8718.9|8719.4|8715.8|35
1691613900000|2023-08-09 20:45:00|8720.4|8716.6|8721.4|8717.6|8722.4|8718.8|8717.6|8714.6|117
1691614200000|2023-08-09 20:50:00|8721.2|8718.4|8721.4|8717.6|8722.4|8718.8|8717.6|8714.6|214
1691614500000|2023-08-09 20:55:00|8720.6|8717.8|8719.4|8715.6|8721.5|8718.7|8716.5|8713.6|148
1691614800000|2023-08-09 21:00:00|8722.4|8714.6|8721.4|8717.6|8722.4|8717.6|8720.4|8714.6|0
1691615400000|2023-08-09 21:10:00|8721.3|8717.5|8721.3|8717.5|8721.3|8717.5|8721.3|8717.5|0
1691616000000|2023-08-09 21:20:00|8719.3|8716.5|8727.5|8719.7|8727.5|8719.7|8719.3|8716.5|4
1691616300000|2023-08-09 21:25:00|8727.2|8719.4|8727.5|8719.7|8727.5|8719.7|8727|8719.2|6
1691616600000|2023-08-09 21:30:00|8726.5|8722.7|8723.3|8715.5|8729.5|8724|8721.3|8714.5|11
1691616900000|2023-08-09 21:35:00|8723.6|8715.8|8726.5|8718.7|8727.5|8719.7|8719.3|8715|4
1691617200000|2023-08-09 21:40:00|8726|8718.2|8725.5|8717.7|8726|8718.2|8724.5|8716.7|0
1691617500000|2023-08-09 21:45:00|8726|8718.2|8726|8718.2|8726.5|8718.7|8724|8716.2|0
1691617800000|2023-08-09 21:50:00|8726.3|8718.5|8726.5|8718.7|8726.5|8718.7|8726.3|8718.5|3
1691618100000|2023-08-09 21:55:00|8727.2|8719.4|8730|8722.2|8730|8722.2|8727.2|8719.4|26
1691625600000|2023-08-10 00:00:00|8717.1|8713.3|8711.3|8708.5|8718.1|8715.3|8710.3|8707.3|266
1691625900000|2023-08-10 00:05:00|8712.1|8708.3|8711.1|8707.3|8714.1|8710.5|8709.1|8706.3|70
1691626200000|2023-08-10 00:10:00|8711.3|8708.3|8716.3|8713.5|8716.4|8713.5|8710.9|8707.3|46
1691626500000|2023-08-10 00:15:00|8716.1|8713.3|8718.1|8714.3|8719.3|8716.5|8715.1|8711.5|28
1691626800000|2023-08-10 00:20:00|8717.3|8714.5|8720.1|8716.3|8720.1|8716.3|8717.1|8713.3|26
1691627100000|2023-08-10 00:25:00|8719.3|8716.5|8717.1|8713.3|8720.1|8716.5|8715.4|8711.6|353
1691627400000|2023-08-10 00:30:00|8716.2|8713.4|8719.4|8715.6|8720.2|8717.4|8716.2|8712.9|40
1691627700000|2023-08-10 00:35:00|8719.2|8715.4|8716.1|8712.3|8719.2|8715.4|8715.2|8712.3|40
1691628000000|2023-08-10 00:40:00|8715.4|8711.6|8721|8717.2|8722|8718.4|8715.1|8711.3|43
1691628300000|2023-08-10 00:45:00|8720.9|8718.2|8720|8716.2|8722|8718.4|8719.2|8716.2|33
1691628600000|2023-08-10 00:50:00|8719.9|8717.1|8726|8722.2|8726|8722.4|8719.9|8716.9|18
1691628900000|2023-08-10 00:55:00|8727|8723.2|8725|8721.2|8727|8723.4|8723.2|8720.2|50
1691629200000|2023-08-10 01:00:00|8724.8|8722|8722|8718.2|8726|8723.2|8720.2|8717.2|186
1691629500000|2023-08-10 01:05:00|8721.2|8718.4|8717|8714.2|8723|8719.4|8714|8711.2|243
1691629800000|2023-08-10 01:10:00|8718|8715.2|8719|8715.2|8720.6|8717|8716|8712.4|286
1691630100000|2023-08-10 01:15:00|8718.8|8716|8722.8|8720|8728|8725|8716|8713|234
1691630400000|2023-08-10 01:20:00|8723|8720.2|8722.6|8718.8|8724|8721|8718.8|8715.8|67
1691630700000|2023-08-10 01:25:00|8722.8|8719|8725.6|8721.8|8727.8|8725|8721.8|8718.8|151
1691631000000|2023-08-10 01:30:00|8725.8|8723|8727|8723.2|8727.8|8724.8|8723.8|8720.8|95
1691631300000|2023-08-10 01:35:00|8726.6|8722.8|8719.6|8715.8|8727|8724|8717.8|8714.8|63
1691631600000|2023-08-10 01:40:00|8719.8|8716|8716|8712.2|8721.3|8718|8709.8|8706.2|119
1691631900000|2023-08-10 01:45:00|8715.1|8712.3|8713.8|8711|8719.6|8716|8713.8|8711|99
1691632200000|2023-08-10 01:50:00|8714.6|8710.8|8710.9|8707.1|8714.6|8710.8|8707.6|8704.6|188
1691632500000|2023-08-10 01:55:00|8710.6|8706.8|8712.8|8710|8713.9|8711.1|8709.8|8706.8|60
1691632800000|2023-08-10 02:00:00|8713.9|8709|8711.9|8708.1|8713.9|8711|8707.8|8704.8|173
1691633100000|2023-08-10 02:05:00|8712.6|8708.8|8712.7|8708.9|8714.6|8710.9|8710.7|8707.1|53
1691633400000|2023-08-10 02:10:00|8712.6|8708.8|8717.6|8713.8|8717.6|8713.9|8708.7|8705.8|136
1691633700000|2023-08-10 02:15:00|8717.7|8713.9|8718.5|8714.7|8718.7|8715.9|8716.6|8713.6|50
1691634000000|2023-08-10 02:20:00|8718.7|8715.9|8719.5|8715.7|8720.7|8717.7|8717.5|8713.9|55
1691634300000|2023-08-10 02:25:00|8719.4|8716.6|8721.7|8718.9|8723.5|8719.9|8719.4|8715.7|29
1691634600000|2023-08-10 02:30:00|8722.5|8718.7|8721.5|8717.7|8723.5|8719.9|8719.5|8715.7|51
1691634900000|2023-08-10 02:35:00|8720.7|8717.9|8724.5|8720.7|8725.5|8721.7|8716.5|8713.7|790
1691635200000|2023-08-10 02:40:00|8723.7|8720.9|8717.5|8713.7|8724.5|8720.9|8716.5|8713.7|124
1691635500000|2023-08-10 02:45:00|8716.5|8714.7|8720.5|8716.7|8720.7|8717.7|8715.7|8712.7|44
1691635800000|2023-08-10 02:50:00|8719.7|8716.9|8717.5|8713.7|8721.5|8717.9|8717.3|8713.7|26
1691636100000|2023-08-10 02:55:00|8716.5|8713.2|8716.5|8712.7|8717.5|8713.9|8713.5|8709.9|60
1691636400000|2023-08-10 03:00:00|8716.3|8713.5|8716.5|8712.7|8719.5|8715.9|8715.5|8712.5|50
1691636700000|2023-08-10 03:05:00|8715.7|8712.9|8717.5|8713.7|8717.7|8713.9|8714.5|8711.7|83
1691637000000|2023-08-10 03:10:00|8717.7|8714.7|8718.6|8715.8|8719.8|8716.9|8717.7|8714.7|50
1691637300000|2023-08-10 03:15:00|8719.5|8715.7|8719.6|8715.8|8719.6|8716.8|8717.3|8713.7|34
1691637600000|2023-08-10 03:20:00|8719.5|8715.7|8722.5|8718.7|8722.6|8719.7|8718.5|8715.7|70
1691637900000|2023-08-10 03:25:00|8721.5|8717.7|8720.4|8716.6|8721.6|8718.7|8719.5|8716.6|19
1691638200000|2023-08-10 03:30:00|8719.4|8715.6|8718.4|8714.6|8719.4|8716.6|8716.4|8713.5|18
1691638500000|2023-08-10 03:35:00|8718.6|8715.6|8717.4|8714.6|8720.4|8717.3|8716.6|8713.6|56
1691638800000|2023-08-10 03:40:00|8718.1|8715.3|8720.2|8716.4|8720.2|8716.6|8718.1|8715|96
1691639100000|2023-08-10 03:45:00|8720.4|8716.6|8721.4|8717.6|8722.4|8718.8|8719.4|8715.6|55
1691639400000|2023-08-10 03:50:00|8720.6|8717.8|8721.4|8717.6|8721.6|8718.6|8720.6|8717.6|11
1691639700000|2023-08-10 03:55:00|8720.6|8717.8|8717.6|8714.8|8720.6|8717.8|8717.4|8713.8|30
1691640000000|2023-08-10 04:00:00|8718.4|8714.6|8722.4|8718.6|8722.6|8719.6|8718.2|8714.6|107
1691640300000|2023-08-10 04:05:00|8723.4|8720.6|8723.6|8720.8|8724.6|8721.6|8721.6|8718.6|73
1691640600000|2023-08-10 04:10:00|8724.4|8720.6|8722.6|8719.8|8724.4|8720.8|8722.2|8718.6|24
1691640900000|2023-08-10 04:15:00|8722.4|8719.6|8721.6|8718.8|8722.6|8719.8|8720.4|8717.6|18
1691641200000|2023-08-10 04:20:00|8723.4|8719.6|8723.4|8719.6|8723.4|8720.6|8721.6|8718.6|32
1691641500000|2023-08-10 04:25:00|8724.4|8721.6|8728.6|8724.8|8729.8|8726.8|8723.2|8719.6|1773
1691641800000|2023-08-10 04:30:00|8728.5|8725.7|8727.8|8725|8728.8|8725.8|8723.6|8720.8|93
1691642100000|2023-08-10 04:35:00|8728.6|8724.8|8726.8|8724|8728.8|8726|8726.6|8722.8|46
1691642400000|2023-08-10 04:40:00|8726.4|8723|8725.4|8722.6|8726.8|8724|8723.8|8720.8|33
1691642700000|2023-08-10 04:45:00|8725.8|8723|8724.6|8721.8|8726.6|8723|8723.8|8720.8|35
1691643000000|2023-08-10 04:50:00|8724.8|8722|8724.8|8722|8726.6|8723|8724.8|8721.8|17
1691643300000|2023-08-10 04:55:00|8725.8|8723|8725.6|8721.8|8727|8724|8723.8|8720.8|31
1691643600000|2023-08-10 05:00:00|8724.8|8722|8722.4|8718.6|8725.8|8722.8|8721.6|8718.6|73
1691643900000|2023-08-10 05:05:00|8722.6|8718.8|8727.8|8725|8728.6|8725|8721.8|8718.8|76
1691644200000|2023-08-10 05:10:00|8728.6|8724.8|8727.6|8723.8|8729.6|8726|8725.6|8721.8|45
1691644500000|2023-08-10 05:15:00|8728.2|8724.4|8728.6|8724.8|8730.6|8727.1|8725.7|8722.8|508
1691644800000|2023-08-10 05:20:00|8728.7|8725.8|8729.6|8726.8|8731.6|8727.9|8728.6|8724.8|40
1691645100000|2023-08-10 05:25:00|8729.7|8726.9|8729.5|8726.7|8730.7|8727.9|8728.5|8724.9|80
1691645400000|2023-08-10 05:30:00|8727.7|8724.9|8736.9|8733.1|8736.9|8733.9|8725.7|8722.7|170
1691645700000|2023-08-10 05:35:00|8736.5|8732.7|8740.8|8738|8749.2|8746.2|8736.4|8732.7|1584
1691646000000|2023-08-10 05:40:00|8741|8738.2|8743.2|8739.4|8744.8|8741.4|8740.8|8737|289
1691646300000|2023-08-10 05:45:00|8742.8|8740|8746|8743.2|8746.2|8743.2|8742|8739|222
1691646600000|2023-08-10 05:50:00|8746.2|8742.4|8750|8747.2|8750.8|8747.2|8745|8741.3|110
1691646900000|2023-08-10 05:55:00|8750.8|8747|8756.8|8753|8757.3|8754.4|8747|8744|343
1691647200000|2023-08-10 06:00:00|8756|8753.2|8749.1|8745.3|8756.8|8754|8748.1|8745.3|689
1691647500000|2023-08-10 06:05:00|8748.9|8746.1|8758.1|8754.3|8759.1|8756.3|8748.1|8745.3|662
1691647800000|2023-08-10 06:10:00|8757.1|8753.3|8757.1|8753.3|8759.1|8756.1|8755.3|8752.3|404
1691648100000|2023-08-10 06:15:00|8756.3|8753.5|8760.9|8758.1|8760.9|8758.1|8751.3|8747.7|568
1691648400000|2023-08-10 06:20:00|8760.7|8757.9|8755.3|8752.5|8761.9|8758.9|8755.3|8752.3|203
1691648700000|2023-08-10 06:25:00|8755.5|8751.7|8747.6|8744.8|8758.3|8755.3|8746.3|8743.5|342
1691649000000|2023-08-10 06:30:00|8747.5|8744.7|8736|8733.2|8747.6|8744.7|8733.7|8730.4|999
1691649300000|2023-08-10 06:35:00|8736.6|8733.8|8730.8|8728|8736.8|8734|8730|8727|540
1691649600000|2023-08-10 06:40:00|8731|8728.2|8738.6|8735.8|8741.4|8737.8|8730.8|8728|500
1691649900000|2023-08-10 06:45:00|8739.4|8736.6|8733.6|8730.8|8739.6|8736.8|8732.8|8729.5|727
1691650200000|2023-08-10 06:50:00|8733.8|8730|8733.8|8730|8737.1|8733.8|8728.8|8725.8|790
1691650500000|2023-08-10 06:55:00|8733.4|8729.6|8733.4|8730.6|8737.4|8734.4|8730.6|8727.6|971
1691650800000|2023-08-10 07:00:00|8734.2|8730.4|8747.2|8744.4|8748|8744.4|8729.6|8726.8|1091
1691651100000|2023-08-10 07:05:00|8748|8744.2|8745.2|8742.4|8749.2|8746.2|8740.7|8737.4|552
1691651400000|2023-08-10 07:10:00|8746|8742.2|8756|8753.2|8756|8753.2|8742.2|8739.4|784
1691651700000|2023-08-10 07:15:00|8757|8753.4|8772.7|8769.9|8775.2|8772.1|8755|8751.2|5913
1691652000000|2023-08-10 07:20:00|8772.9|8770.1|8774.7|8770.9|8780|8775.7|8766.5|8763.7|4543
1691652300000|2023-08-10 07:25:00|8774.5|8771.7|8777.4|8774.6|8784.5|8781.6|8774.4|8771.6|1602
1691652600000|2023-08-10 07:30:00|8777.5|8774.7|8768.9|8765.1|8778.5|8774.9|8764.3|8761.5|1398
1691652900000|2023-08-10 07:35:00|8769.1|8765.3|8765.3|8762.5|8769.9|8767.1|8762.1|8759.3|749
1691653200000|2023-08-10 07:40:00|8765.1|8762.3|8757.4|8754.6|8766.1|8762.5|8755.1|8752.3|1218
1691653500000|2023-08-10 07:45:00|8757.2|8754.4|8754.6|8751.8|8757.4|8754.4|8749.4|8745.8|1324
1691653800000|2023-08-10 07:50:00|8754.8|8752|8751.8|8749|8756.4|8753.6|8747.8|8744.8|524
1691654100000|2023-08-10 07:55:00|8751.6|8748.8|8748.6|8745.8|8755.6|8752|8742.8|8739|1505
1691654400000|2023-08-10 08:00:00|8749.4|8745.6|8741.6|8737.8|8751.4|8748.6|8739.4|8735.6|919
1691654700000|2023-08-10 08:05:00|8741.4|8738.6|8756.5|8753.7|8757.7|8754.7|8738.4|8735.6|2446
1691655000000|2023-08-10 08:10:00|8756.7|8753.9|8734.4|8730.6|8756.7|8753.9|8728.4|8725.4|1490
1691655300000|2023-08-10 08:15:00|8733.7|8731.6|8747|8744.2|8749.2|8745.6|8733.4|8730.4|1350
1691655600000|2023-08-10 08:20:00|8747.2|8743.4|8741.4|8738.6|8750|8747.2|8736.4|8733.6|1155
1691655900000|2023-08-10 08:25:00|8741.5|8737.7|8760.4|8757.6|8763.2|8759.7|8740.4|8737.4|3751
1691656200000|2023-08-10 08:30:00|8760.2|8757.4|8764.2|8761.4|8773.5|8770.4|8760.2|8757.4|3946
1691656500000|2023-08-10 08:35:00|8764|8761.2|8745.5|8742.7|8765.2|8762.2|8745.3|8742.4|1833
1691656800000|2023-08-10 08:40:00|8745.3|8742.5|8748.7|8745.9|8753.5|8750.5|8742.7|8739.7|767
1691657100000|2023-08-10 08:45:00|8747.7|8744.9|8746.7|8742.9|8750.7|8747.9|8743.7|8740.7|654
1691657400000|2023-08-10 08:50:00|8745.7|8743.9|8758.5|8754.7|8758.9|8755.9|8745.7|8742.7|899
1691657700000|2023-08-10 08:55:00|8758.7|8754.9|8752.9|8750.1|8762.9|8759.9|8751.9|8748.9|1370
1691658000000|2023-08-10 09:00:00|8753.7|8749.9|8755.7|8752.9|8763.7|8760.7|8753.5|8749.9|839
1691658300000|2023-08-10 09:05:00|8755.9|8752.1|8739.8|8737|8758.5|8755.7|8738.8|8735.2|1189
1691658600000|2023-08-10 09:10:00|8740.8|8737.2|8740.8|8737|8746.8|8744|8740|8737|989
1691658900000|2023-08-10 09:15:00|8740.7|8737.9|8738|8735.2|8741.2|8737.9|8730|8726.4|1730
1691659200000|2023-08-10 09:20:00|8736.8|8734|8728.2|8725.4|8737.4|8734.6|8728.2|8725.4|1119
1691659500000|2023-08-10 09:25:00|8727.4|8724.4|8736.4|8733.6|8738.2|8734.8|8727.2|8724.4|597
1691659800000|2023-08-10 09:30:00|8735.4|8732.6|8728.1|8725.3|8738.5|8735.6|8728.1|8725.1|1943
1691660100000|2023-08-10 09:35:00|8727.7|8724.9|8725.7|8721.9|8728.5|8725.7|8720.7|8717.7|787
1691660400000|2023-08-10 09:40:00|8726.5|8722.9|8725.3|8721.5|8729.5|8726.7|8722.4|8719.1|1016
1691660700000|2023-08-10 09:45:00|8724.5|8721.7|8719.9|8716.1|8727.7|8724.7|8716.9|8714.1|1182
1691661000000|2023-08-10 09:50:00|8719.1|8716.3|8719.3|8716.5|8722.7|8719.9|8711.7|8708.7|1565
1691661300000|2023-08-10 09:55:00|8719.7|8716.9|8716.5|8713.7|8721.5|8717.9|8714.9|8712.1|808
1691661600000|2023-08-10 10:00:00|8716.7|8713.9|8722.3|8719.5|8726.5|8722.9|8716.7|8713.7|1134
1691661900000|2023-08-10 10:05:00|8722.1|8719.3|8715.5|8712.7|8724.3|8721.5|8715.3|8712.5|405
1691662200000|2023-08-10 10:10:00|8715.3|8712.5|8717.3|8714.5|8722.3|8719.3|8715.3|8712.5|771
1691662500000|2023-08-10 10:15:00|8718.3|8715.3|8712.1|8709.3|8719.1|8715.5|8709.1|8705.7|1022
1691662800000|2023-08-10 10:20:00|8711.3|8708.5|8703.7|8700.9|8711.5|8708.7|8701.5|8698.5|1024
1691663100000|2023-08-10 10:25:00|8703.5|8699.7|8705.7|8701.9|8709.7|8706.7|8701.5|8697.9|910
1691663400000|2023-08-10 10:30:00|8705.8|8702|8713.6|8710.8|8717.1|8714|8701.8|8699|922
1691663700000|2023-08-10 10:35:00|8714.6|8711.8|8714.8|8712|8719.8|8716.8|8712.6|8709|715
1691664000000|2023-08-10 10:40:00|8714.6|8711.8|8716.8|8714|8725.6|8722.3|8714.6|8711.7|426
1691664300000|2023-08-10 10:45:00|8716.6|8713.8|8715.6|8712.8|8719.8|8716.8|8713.6|8710|695
1691664600000|2023-08-10 10:50:00|8716.4|8712.6|8713.8|8710|8723.6|8720|8712.6|8709.8|437
1691664900000|2023-08-10 10:55:00|8713.6|8710.8|8711.6|8708.8|8721.6|8718.6|8710.8|8707.8|1238
1691665200000|2023-08-10 11:00:00|8712.2|8709.4|8715.6|8712.8|8723.4|8719.8|8710.8|8708|589
1691665500000|2023-08-10 11:05:00|8716.8|8714|8709.8|8707|8719.6|8716|8705.4|8702.6|413
1691665800000|2023-08-10 11:10:00|8710.6|8706.8|8704.6|8701.8|8710.8|8707.8|8697.6|8694.8|732
1691666100000|2023-08-10 11:15:00|8704.8|8702|8707.8|8705|8711.8|8709|8703.8|8700.8|500
1691666400000|2023-08-10 11:20:00|8707.6|8704.8|8706.9|8704.1|8713.8|8710.8|8706.8|8704|341
1691666700000|2023-08-10 11:25:00|8706.8|8704|8706.7|8703.9|8707.8|8705|8700.7|8697.8|562
1691667000000|2023-08-10 11:30:00|8706.6|8703.8|8709.7|8705.9|8715.7|8711.9|8704.6|8700.8|522
1691667300000|2023-08-10 11:35:00|8708.9|8706.1|8706.5|8703.7|8710.7|8707.4|8705.7|8702.9|150
1691667600000|2023-08-10 11:40:00|8706.7|8703.9|8701.9|8699.1|8707.5|8703.9|8701.9|8698.9|204
1691667900000|2023-08-10 11:45:00|8701.3|8698.5|8699.7|8695.9|8703.9|8701.1|8698.7|8695.9|285
1691668200000|2023-08-10 11:50:00|8698.7|8694.9|8695.9|8693.1|8704.7|8701.7|8694.6|8691.3|879
1691668500000|2023-08-10 11:55:00|8695.7|8692.9|8696.1|8693.3|8700.7|8697.3|8695.1|8692.1|731
1691668800000|2023-08-10 12:00:00|8695.1|8692.3|8690.1|8686.3|8696.1|8693.1|8675.4|8672.6|4050
1691669100000|2023-08-10 12:05:00|8689.4|8685.6|8688.9|8686.1|8699.5|8696.1|8684.1|8681.3|2227
1691669400000|2023-08-10 12:10:00|8688.7|8684.9|8702.7|8699.9|8703.9|8700.9|8685.1|8682.1|506
1691669700000|2023-08-10 12:15:00|8702.9|8700.1|8708.7|8704.9|8714.3|8710.7|8702.9|8699.9|1343
1691670000000|2023-08-10 12:20:00|8707.9|8705.1|8710.3|8707.5|8713.3|8710.5|8699.7|8696.1|1902
1691670300000|2023-08-10 12:25:00|8710.5|8707.7|8699|8695.2|8712.5|8709.7|8690.9|8687.2|1804
1691670600000|2023-08-10 12:30:00|8698.8|8695|8706.5|8703.7|8731.7|8728.4|8698.8|8695|4008
1691670900000|2023-08-10 12:35:00|8706.8|8704|8702.2|8699.4|8716.8|8714|8702|8699|940
1691671200000|2023-08-10 12:40:00|8701.8|8699|8692.2|8689.4|8702.8|8699.4|8682.2|8679.4|1815
1691671500000|2023-08-10 12:45:00|8692.4|8688.6|8714.8|8712|8717|8714|8690.2|8687.2|1129
1691671800000|2023-08-10 12:50:00|8715.8|8713|8704|8701.2|8716|8713|8703|8700.2|736
1691672100000|2023-08-10 12:55:00|8705|8702|8708.2|8704.4|8709.2|8705.4|8696.8|8693.2|1086
1691672400000|2023-08-10 13:00:00|8708.4|8704.6|8702|8698.2|8720.2|8717.4|8698.2|8695.2|2432
1691672700000|2023-08-10 13:05:00|8702.4|8698.6|8678.7|8674.9|8704.4|8701.4|8670.5|8667.7|3198
1691673000000|2023-08-10 13:10:00|8678.5|8674.7|8681.2|8678.4|8684.3|8681.5|8670.5|8667.5|2000
1691673300000|2023-08-10 13:15:00|8681.3|8678.5|8688.1|8685.3|8695.2|8692.4|8675.2|8671.5|2097
1691673600000|2023-08-10 13:20:00|8689|8686.2|8688.8|8686|8696|8693|8681.8|8678.8|1777
1691673900000|2023-08-10 13:25:00|8689.6|8685.8|8678.5|8674.7|8695.8|8693|8670.5|8667.5|2729
1691674200000|2023-08-10 13:30:00|8677.5|8674.5|8696.5|8692.7|8696.8|8693.5|8664.7|8661.9|2872
1691674500000|2023-08-10 13:35:00|8697.5|8693.7|8696.5|8693.7|8706.3|8702.7|8689.5|8685.9|2596
1691674800000|2023-08-10 13:40:00|8697.1|8694.3|8699.5|8696.7|8705.7|8702.7|8684.5|8680.9|2029
1691675100000|2023-08-10 13:45:00|8699.7|8695.9|8702.5|8698.7|8715.7|8712.7|8694.5|8691.5|1248
1691675400000|2023-08-10 13:50:00|8701.7|8698.9|8705.5|8702.7|8712.3|8709.5|8688.7|8685.7|2439
1691675700000|2023-08-10 13:55:00|8706.1|8703.3|8707.8|8705|8719.1|8716.3|8695.7|8692.9|3579
1691676000000|2023-08-10 14:00:00|8708.1|8705.3|8708.1|8705.3|8717.1|8714.3|8700.5|8697.5|2358
1691676300000|2023-08-10 14:05:00|8708.7|8705.9|8691.5|8688.7|8709.1|8705.9|8690.5|8687.5|2042
1691676600000|2023-08-10 14:10:00|8692.3|8688.5|8697.4|8694.6|8701.8|8698.5|8679.6|8676.7|2263
1691676900000|2023-08-10 14:15:00|8696.8|8694|8711.7|8708.9|8721.7|8718.9|8695.4|8692.5|3493
1691677200000|2023-08-10 14:20:00|8711.5|8707.7|8711.9|8709.1|8716.5|8713.7|8705.9|8703.1|1335
1691677500000|2023-08-10 14:25:00|8711.7|8708.9|8723.5|8719.7|8725.1|8721.5|8706.7|8703.7|1543
1691677800000|2023-08-10 14:30:00|8723.3|8720.5|8706.7|8703.9|8724.1|8720.5|8701.7|8698.9|1218
1691678100000|2023-08-10 14:35:00|8707.5|8703.7|8699.8|8697|8713.7|8710.9|8695.7|8692.9|1549
1691678400000|2023-08-10 14:40:00|8699.7|8696.9|8684|8681.2|8700.8|8697.9|8677|8674.2|2291
1691678700000|2023-08-10 14:45:00|8683.2|8680.4|8684.2|8681.4|8690.8|8688|8674.8|8671.4|1349
1691679000000|2023-08-10 14:50:00|8684|8681.2|8681.8|8679|8689|8686.2|8675|8672|2483
1691679300000|2023-08-10 14:55:00|8682|8679.2|8670.4|8667.6|8690.2|8687.2|8666.4|8663.6|2223
1691679600000|2023-08-10 15:00:00|8671.8|8668|8660.8|8658|8676.4|8673.6|8656.8|8653.8|3120
1691679900000|2023-08-10 15:05:00|8661.6|8657.8|8653.3|8650.5|8666.6|8663.8|8652.1|8649.1|3223
1691680200000|2023-08-10 15:10:00|8653.1|8650.3|8661.1|8657.3|8673.1|8670.3|8652.9|8649.3|2514
1691680500000|2023-08-10 15:15:00|8661.7|8657.9|8671.3|8667.5|8677.9|8674.5|8647.7|8644.9|4034
1691680800000|2023-08-10 15:20:00|8671.1|8668.3|8670.9|8668.1|8673.1|8669.5|8651.1|8648.3|2670
1691681100000|2023-08-10 15:25:00|8671.1|8668.3|8685.9|8683.1|8693.2|8690.4|8671.1|8668.1|6615
1691681400000|2023-08-10 15:30:00|8685.7|8682.9|8694.3|8691.5|8701.1|8697.3|8684.7|8681.7|4117
1691681700000|2023-08-10 15:35:00|8695|8692.2|8680.7|8676.9|8696.1|8693.3|8678.5|8675.7|1706
1691682000000|2023-08-10 15:40:00|8679.7|8677.4|8672.5|8668.7|8686.3|8682.7|8669.3|8666.3|1363
1691682300000|2023-08-10 15:45:00|8672.1|8669.3|8685.7|8681.9|8687.9|8684.9|8664.5|8661.7|961
1691682600000|2023-08-10 15:50:00|8684.9|8682.1|8684.2|8681.4|8689.4|8686.6|8674.9|8671.9|2517
1691682900000|2023-08-10 15:55:00|8684.4|8681.6|8679.5|8675.7|8689.7|8686.6|8677.5|8674.6|1845
1691683200000|2023-08-10 16:00:00|8679.4|8675.6|8686.7|8683.9|8690.5|8687.5|8670.9|8668.1|3308
1691683500000|2023-08-10 16:05:00|8687.7|8684.7|8673.7|8669.9|8687.7|8684.7|8670.7|8667.8|1817
1691683800000|2023-08-10 16:10:00|8672.7|8668.9|8663.7|8660.9|8675.7|8672.7|8663.7|8660.9|1739
1691684100000|2023-08-10 16:15:00|8663.5|8660.7|8648.9|8646.1|8668.5|8665.7|8645.7|8642.1|2974
1691684400000|2023-08-10 16:20:00|8649.7|8645.9|8663.9|8660.1|8666.1|8663.1|8644.9|8641.9|1430
1691684700000|2023-08-10 16:25:00|8663.1|8660.3|8649.4|8646.6|8664.9|8662.1|8646.1|8642.5|1721
1691685000000|2023-08-10 16:30:00|8649.3|8646.5|8654.3|8651.5|8656.3|8653.5|8645.3|8642.5|1742
1691685300000|2023-08-10 16:35:00|8655.1|8651.3|8675.1|8672.3|8676.7|8673.3|8651.2|8648.3|1684
1691685600000|2023-08-10 16:40:00|8675.7|8672.9|8659.2|8656.4|8677.2|8674.3|8654.2|8651.2|1723
1691685900000|2023-08-10 16:45:00|8659.4|8655.6|8653|8650.2|8666.4|8663.4|8650.2|8647.4|2181
1691686200000|2023-08-10 16:50:00|8653.8|8650|8648.8|8645|8655.8|8653|8642|8638.2|1019
1691686500000|2023-08-10 16:55:00|8649|8646|8636.2|8633.4|8649|8646.2|8631.5|8628.6|2146
1691686800000|2023-08-10 17:00:00|8635.5|8632.7|8646.3|8643.5|8647.3|8643.7|8629.5|8626.7|1721
1691687100000|2023-08-10 17:05:00|8646.2|8643.4|8642.3|8639.5|8649.3|8646.5|8637.3|8633.5|974
1691687400000|2023-08-10 17:10:00|8643.3|8640.5|8639.3|8636.5|8645.5|8642.5|8629.5|8625.9|2070
1691687700000|2023-08-10 17:15:00|8639.5|8636.7|8635.5|8632.7|8645.3|8642.5|8632.1|8628.7|1057
1691688000000|2023-08-10 17:20:00|8636.3|8632.5|8630.3|8627.5|8643.5|8640.5|8620.7|8617.9|2241
1691688300000|2023-08-10 17:25:00|8630.5|8627.7|8638.3|8635.5|8641.3|8638.5|8629.5|8626.7|1133
1691688600000|2023-08-10 17:30:00|8638.5|8634.7|8640.7|8636.9|8640.7|8637.9|8627.7|8624.7|747
1691688900000|2023-08-10 17:35:00|8640.5|8636.7|8642.5|8638.7|8649.5|8646.7|8633.5|8629.7|1336
1691689200000|2023-08-10 17:40:00|8642.3|8638.5|8637.5|8634.7|8644.5|8641.5|8633.3|8630.3|1141
1691689500000|2023-08-10 17:45:00|8637.3|8633.5|8648.3|8644.5|8650.5|8647.5|8635.5|8632.5|1223
1691689800000|2023-08-10 17:50:00|8648.1|8645.3|8642.1|8639.3|8652.5|8649.7|8641.3|8638.3|975
1691690100000|2023-08-10 17:55:00|8641.1|8638.3|8611.5|8608.7|8641.3|8638.3|8601.8|8598.9|3541
1691690400000|2023-08-10 18:00:00|8611.7|8608.9|8612.5|8608.7|8616.5|8612.8|8599.7|8596|2554
1691690700000|2023-08-10 18:05:00|8612.6|8608.8|8610.6|8607.8|8627.5|8624.3|8608.6|8605.8|2796
1691691000000|2023-08-10 18:10:00|8611.4|8607.6|8621.6|8618.8|8624.6|8621.8|8607.6|8604.8|1099
1691691300000|2023-08-10 18:15:00|8622.6|8619.8|8625.4|8621.6|8630.6|8627.8|8619.6|8616|1233
1691691600000|2023-08-10 18:20:00|8625.6|8622.8|8634.6|8631.8|8635.8|8632.8|8624.6|8621.6|2596
1691691900000|2023-08-10 18:25:00|8634.4|8631.6|8621.6|8618.8|8644.6|8641.8|8614.4|8611.6|10006
1691692200000|2023-08-10 18:30:00|8621.4|8618.6|8617.6|8613.8|8622.2|8619.4|8610.8|8607.8|2527
1691692500000|2023-08-10 18:35:00|8617.4|8614.6|8624.4|8621.6|8625.4|8621.8|8616.7|8613.8|1506
1691692800000|2023-08-10 18:40:00|8625.2|8621.4|8628.4|8624.6|8629.2|8625.6|8617.6|8614.8|1861
1691693100000|2023-08-10 18:45:00|8627.4|8625.6|8629.5|8625.7|8631.2|8627.6|8622.4|8618.7|901
1691693400000|2023-08-10 18:50:00|8629.4|8625.6|8634.2|8631.4|8636|8633.2|8625.8|8622.5|772
1691693700000|2023-08-10 18:55:00|8634.3|8631.5|8639.3|8636.5|8643.3|8639.5|8633.2|8630.4|459
1691694000000|2023-08-10 19:00:00|8638.3|8635.5|8633.3|8630.5|8639.5|8636.5|8632.3|8629.3|426
1691694300000|2023-08-10 19:05:00|8633.5|8629.7|8632.3|8629.5|8637.1|8633.5|8630.1|8627.3|220
1691694600000|2023-08-10 19:10:00|8633.1|8629.3|8632.1|8629.3|8634.3|8631.3|8630.3|8627.3|95
1691694900000|2023-08-10 19:15:00|8632.9|8629.1|8633.1|8629.3|8636.6|8633.5|8631.1|8627.3|910
1691695200000|2023-08-10 19:20:00|8632.3|8629.5|8630.3|8627.5|8634.3|8631.5|8629.3|8626.3|243
1691695500000|2023-08-10 19:25:00|8630.5|8626.7|8616.3|8612.5|8630.5|8627.5|8611.5|8608.5|223
1691695800000|2023-08-10 19:30:00|8616.5|8612.7|8613.5|8610.7|8617.5|8614.5|8612.5|8609.5|337
1691696100000|2023-08-10 19:35:00|8613.3|8610.5|8610.3|8607.5|8616.3|8612.7|8609.9|8606.5|374
1691696400000|2023-08-10 19:40:00|8610.5|8606.7|8607.3|8604.5|8612.3|8608.8|8605.3|8602.3|239
1691696700000|2023-08-10 19:45:00|8607.1|8604.3|8608.3|8605.5|8613.1|8609.5|8606.3|8603.3|143
1691697000000|2023-08-10 19:50:00|8609.1|8605.3|8613.3|8609.5|8613.3|8610.5|8607.3|8604.3|129
1691697300000|2023-08-10 19:55:00|8613.1|8609.3|8621.1|8617.3|8621.1|8618.3|8611.1|8607.3|259
1691697600000|2023-08-10 20:00:00|8621.3|8618.3|8621.1|8617.3|8621.3|8618.3|8617.1|8613.3|259
1691697900000|2023-08-10 20:05:00|8621.3|8618.5|8622.4|8618.6|8623.1|8619.5|8620.1|8616.3|94
1691698200000|2023-08-10 20:10:00|8622.2|8618.4|8615.1|8611.3|8622.9|8619.4|8611.2|8608.3|76
1691698500000|2023-08-10 20:15:00|8615.2|8612.3|8619|8615.2|8620|8616.2|8614.1|8611.1|312
1691698800000|2023-08-10 20:20:00|8618.2|8615.4|8618|8615.2|8620|8616.4|8617|8614.1|58
1691699100000|2023-08-10 20:25:00|8618.2|8615.4|8617|8613.2|8620|8616.4|8616|8612.4|61
1691699400000|2023-08-10 20:30:00|8616.8|8614|8620|8616.2|8621|8618|8616.8|8613.2|13
1691699700000|2023-08-10 20:35:00|8619.4|8615.6|8621|8617.2|8621|8617.2|8618.8|8615.2|31
1691700000000|2023-08-10 20:40:00|8620.2|8617.4|8617.2|8614.4|8621|8617.4|8617.2|8614.2|85
1691700300000|2023-08-10 20:45:00|8618|8614.2|8617|8614.2|8618|8615.2|8615.2|8612.2|73
1691700600000|2023-08-10 20:50:00|8616.8|8614|8615|8611.2|8618|8614.4|8614.2|8610.4|84
1691700900000|2023-08-10 20:55:00|8614.8|8612|8617|8613.2|8620|8616.4|8614.8|8611.2|267
1691701200000|2023-08-10 21:00:00|8617.2|8613.4|8617.7|8609.9|8618.8|8614.6|8616.4|8609.9|2
1691701500000|2023-08-10 21:05:00|8617.2|8613.4|8619.7|8611.9|8621|8617.6|8617.2|8611.9|16
1691701800000|2023-08-10 21:10:00|8623.2|8615.4|8627.2|8624.4|8627.2|8624.4|8621.2|8613.4|108
1691702100000|2023-08-10 21:15:00|8632.2|8628.4|8632.7|8628.9|8635.2|8629.4|8632|8627.4|17
1691702400000|2023-08-10 21:20:00|8632.2|8628.4|8631.7|8623.9|8633.2|8628.4|8628.3|8622.4|9
1691702700000|2023-08-10 21:25:00|8631.2|8623.4|8628.5|8624.7|8631.7|8625.2|8628|8623.4|15
1691703000000|2023-08-10 21:30:00|8628.8|8625|8631.3|8623.5|8631.8|8626.5|8628.8|8623|5
1691703300000|2023-08-10 21:35:00|8631.6|8623.8|8620.8|8613|8631.8|8624|8613.8|8610|44
1691703600000|2023-08-10 21:40:00|8619.7|8615.9|8622.7|8614.9|8628.7|8623.4|8611.7|8608.9|31
1691703900000|2023-08-10 21:45:00|8622.9|8615.1|8614.7|8610.9|8624.2|8616.4|8610.7|8607.9|64
1691704200000|2023-08-10 21:50:00|8615.4|8611.6|8610.7|8607.9|8616.5|8612.9|8610.7|8607.9|35
1691704500000|2023-08-10 21:55:00|8609.7|8606.9|8614.9|8607.1|8614.9|8608.6|8607.2|8603.4|79
1691704800000|2023-08-10 22:00:00|8614.7|8606.9|8614.7|8606.9|8614.7|8606.9|8614.7|8606.9|0
1691712000000|2023-08-11 00:00:00|8616.6|8612.8|8622.4|8618.6|8623.4|8619.8|8615.6|8612.8|108
1691712300000|2023-08-11 00:05:00|8621.6|8618.8|8620.8|8617|8626.6|8622.8|8620.6|8617|27
1691712600000|2023-08-11 00:10:00|8620.6|8617.8|8621.4|8617.6|8621.8|8618.8|8620.6|8616.9|11
1691712900000|2023-08-11 00:15:00|8621.7|8617.9|8631.3|8627.5|8631.5|8627.9|8620.6|8616.9|72
1691713200000|2023-08-11 00:20:00|8630.5|8627.7|8630.3|8626.5|8631.3|8628|8628.3|8624.7|7
1691713500000|2023-08-11 00:25:00|8631.3|8627.5|8628.5|8624.7|8631.3|8627.7|8626.5|8623.5|3
1691713800000|2023-08-11 00:30:00|8627.7|8624.9|8625.5|8621.7|8627.7|8624.9|8625.3|8621.7|9
1691714100000|2023-08-11 00:35:00|8625.3|8622.5|8624.7|8620.9|8625.5|8622.7|8623.5|8620.5|7
1691714400000|2023-08-11 00:40:00|8624.5|8621.7|8631.3|8627.5|8631.3|8627.5|8624.5|8620.9|98
1691714700000|2023-08-11 00:45:00|8630.5|8626.7|8633.1|8629.3|8633.1|8629.8|8629.3|8626.5|67
1691715000000|2023-08-11 00:50:00|8633.3|8629.5|8631.3|8627.5|8633.3|8629.5|8630.1|8626.5|12
1691715300000|2023-08-11 00:55:00|8631.1|8628.3|8633.3|8629.5|8634.5|8631.3|8629.1|8625.5|97
1691715600000|2023-08-11 01:00:00|8632.3|8628.5|8640.3|8636.5|8640.3|8636.7|8630.1|8627.1|398
1691715900000|2023-08-11 01:05:00|8639.5|8636.7|8644.1|8641.3|8647.3|8643.5|8638.3|8634.5|221
1691716200000|2023-08-11 01:10:00|8644.9|8641.1|8638.9|8635.1|8645.1|8642.1|8635.1|8632.1|128
1691716500000|2023-08-11 01:15:00|8637.9|8634.3|8641.9|8639.1|8642.3|8639.3|8634.1|8631.1|275
1691716800000|2023-08-11 01:20:00|8642.1|8639.3|8636.9|8633.1|8642.1|8639.3|8636.1|8633.1|209
1691717100000|2023-08-11 01:25:00|8637.1|8634.1|8635.9|8632.1|8637.9|8634.6|8634.9|8632.1|58
1691717400000|2023-08-11 01:30:00|8636.1|8633.3|8632.9|8630.1|8638.9|8636.1|8630.9|8627.9|271
1691717700000|2023-08-11 01:35:00|8633.7|8629.9|8643.3|8640.5|8644.1|8641.3|8633.7|8629.9|481
1691718000000|2023-08-11 01:40:00|8643.5|8639.7|8642.1|8638.3|8645.1|8641.5|8636.1|8633.3|625
1691718300000|2023-08-11 01:45:00|8642.3|8638.5|8645.1|8642.3|8647.1|8644.1|8638.3|8635.1|400
1691718600000|2023-08-11 01:50:00|8645.3|8641.5|8639.1|8635.3|8645.4|8642.3|8637.1|8634.1|349
1691718900000|2023-08-11 01:55:00|8638.1|8634.3|8636.7|8632.9|8641.4|8638.1|8635.7|8631.9|166
1691719200000|2023-08-11 02:00:00|8636|8632.2|8618.6|8614.8|8636|8632.2|8618.2|8614.6|524
1691719500000|2023-08-11 02:05:00|8618.4|8614.6|8619.8|8616|8620|8617.2|8608.8|8606|343
1691719800000|2023-08-11 02:10:00|8618.8|8615.2|8617.8|8614|8620|8617.2|8616.6|8613|101
1691720100000|2023-08-11 02:15:00|8616.8|8613|8618.6|8615.8|8619.8|8616.8|8616|8613|49
1691720400000|2023-08-11 02:20:00|8619.4|8615.6|8603.4|8599.6|8619.4|8615.8|8602.6|8599.6|80
1691720700000|2023-08-11 02:25:00|8603.6|8599.8|8607.6|8604.8|8608.4|8605.1|8601.6|8598.6|70
1691721000000|2023-08-11 02:30:00|8607.8|8604|8609.6|8605.8|8611.4|8607.8|8606.4|8603|51
1691721300000|2023-08-11 02:35:00|8608.8|8606|8609.4|8605.6|8610.4|8606.8|8607.4|8603.6|54
1691721600000|2023-08-11 02:40:00|8609.6|8605.8|8611.4|8607.6|8612.6|8609.6|8607.4|8604.4|190
1691721900000|2023-08-11 02:45:00|8612.2|8608.6|8615.2|8611.4|8622|8618.4|8612.2|8608.4|334
1691722200000|2023-08-11 02:50:00|8615|8611.2|8610.4|8606.6|8615|8611.4|8609.2|8606.2|72
1691722500000|2023-08-11 02:55:00|8610.2|8606.4|8608.2|8605.4|8613.4|8610.4|8607.2|8604.2|69
1691722800000|2023-08-11 03:00:00|8606.9|8604.4|8610.4|8606.6|8611.4|8608.4|8604.4|8601.4|316
1691723100000|2023-08-11 03:05:00|8610.5|8606.7|8617.3|8614.5|8617.3|8614.5|8610.3|8606.7|49
1691723400000|2023-08-11 03:10:00|8618.1|8614.3|8615.1|8611.3|8619.3|8615.7|8612.1|8608.7|364
1691723700000|2023-08-11 03:15:00|8614.9|8611.1|8614.9|8611.1|8615.9|8612.3|8608.9|8606.1|112
1691724000000|2023-08-11 03:20:00|8615.1|8611.3|8619.1|8616.3|8621.9|8618.3|8614.9|8611.3|55
1691724300000|2023-08-11 03:25:00|8619.9|8616.1|8621.9|8618.1|8621.9|8618.3|8617.1|8614.1|188
1691724600000|2023-08-11 03:30:00|8621.1|8618.3|8620.1|8616.3|8624.1|8621.3|8618.5|8615.1|72
1691724900000|2023-08-11 03:35:00|8619.1|8616.1|8609.1|8605.3|8619.9|8616.3|8607.9|8604.3|87
1691725200000|2023-08-11 03:40:00|8608.9|8606.1|8613.7|8610.9|8614.9|8611.6|8608.9|8605.3|537
1691725500000|2023-08-11 03:45:00|8613.9|8611.1|8614.7|8611.9|8616.5|8612.9|8613.7|8610.1|238
1691725800000|2023-08-11 03:50:00|8614.9|8611.1|8616.7|8613.9|8617.5|8613.9|8613.7|8610.7|16
1691726100000|2023-08-11 03:55:00|8616.9|8613.1|8615.5|8611.7|8616.9|8613.9|8613.7|8610.7|55
1691726400000|2023-08-11 04:00:00|8614.7|8611.9|8612.5|8609.7|8616.5|8612.9|8612.5|8608.9|129
1691726700000|2023-08-11 04:05:00|8612.7|8609.9|8613.5|8609.7|8613.9|8610.9|8611.7|8608.1|12
1691727000000|2023-08-11 04:10:00|8612.7|8609.9|8610.7|8606.9|8613.5|8609.9|8609.7|8606.7|11
1691727300000|2023-08-11 04:15:00|8610.5|8607.7|8611.5|8607.7|8612.7|8609.1|8610.5|8607.7|19
1691727600000|2023-08-11 04:20:00|8611.7|8607.9|8615.5|8611.7|8615.5|8611.9|8611.3|8607.7|5
1691727900000|2023-08-11 04:25:00|8614.7|8610.9|8614.4|8610.6|8615.5|8612.7|8613.6|8610.6|2
1691728200000|2023-08-11 04:30:00|8613.6|8610.8|8610.8|8607|8617.8|8614.2|8610|8607|170
1691728500000|2023-08-11 04:35:00|8610|8607.2|8604.5|8600.7|8610.8|8607.2|8604|8600.7|172
1691728800000|2023-08-11 04:40:00|8605|8601.2|8604|8601.2|8606|8602.2|8603.8|8600|60
1691729100000|2023-08-11 04:45:00|8603.8|8601|8603|8600.2|8604|8601.2|8601.8|8598|20
1691729400000|2023-08-11 04:50:00|8603.8|8600|8602.8|8600|8604|8601|8602.6|8599|8
1691729700000|2023-08-11 04:55:00|8603.8|8600.2|8603.8|8600|8603.8|8601|8602|8599|29
1691730000000|2023-08-11 05:00:00|8603|8600.2|8604|8601.2|8604|8601.2|8601.8|8598.2|7
1691730300000|2023-08-11 05:05:00|8603.8|8601|8603|8599.2|8604|8601.2|8600|8597|258
1691730600000|2023-08-11 05:10:00|8602|8599|8603|8600.2|8603.8|8600.2|8601|8597.7|12
1691730900000|2023-08-11 05:15:00|8602.8|8600|8606.8|8603|8607|8604.2|8601.8|8598|111
1691731200000|2023-08-11 05:20:00|8606|8603.2|8605.8|8602|8610|8607.2|8604.8|8601.8|107
1691731500000|2023-08-11 05:25:00|8606|8602.2|8604|8601.2|8606|8602.2|8603|8599.4|19
1691731800000|2023-08-11 05:30:00|8604.8|8601|8609.1|8605.3|8610.2|8606.5|8603.5|8600.2|87
1691732100000|2023-08-11 05:35:00|8608|8605.2|8609.1|8606.3|8610.7|8607.1|8605.6|8601.9|268
1691732400000|2023-08-11 05:40:00|8609.9|8606.1|8606.7|8603.9|8610.1|8607.1|8603.9|8601.1|298
1691732700000|2023-08-11 05:45:00|8606.9|8603.1|8609.9|8607.1|8612.7|8608.9|8604.7|8600.9|88
1691733000000|2023-08-11 05:50:00|8609.7|8606.9|8609.7|8605.9|8615|8611.7|8605.9|8603.1|538
1691733300000|2023-08-11 05:55:00|8608.9|8606.1|8606.7|8603.9|8608.9|8606.1|8606.7|8602.9|34
1691733600000|2023-08-11 06:00:00|8606.9|8603.1|8609.5|8606.7|8611.7|8608.9|8606.7|8603.1|140
1691733900000|2023-08-11 06:05:00|8610.3|8606.5|8605.5|8602.7|8611.5|8607.9|8604.9|8602.1|138
1691734200000|2023-08-11 06:10:00|8605.9|8603.1|8605.1|8601.3|8606.9|8604.1|8603.9|8601.1|173
1691734500000|2023-08-11 06:15:00|8605.7|8601.9|8606.9|8604.1|8613.1|8610.1|8603.1|8600.3|215
1691734800000|2023-08-11 06:20:00|8606.5|8602.7|8604.1|8600.3|8606.5|8602.7|8599.3|8596.3|233
1691735100000|2023-08-11 06:25:00|8604.3|8601.3|8602.3|8599.5|8605.1|8601.5|8601.1|8598.3|67
1691735400000|2023-08-11 06:30:00|8603.1|8599.3|8603.1|8599.3|8603.3|8600.5|8599.3|8596.5|153
1691735700000|2023-08-11 06:35:00|8602.1|8599.5|8595.3|8592.5|8603.1|8599.5|8594.1|8590.5|346
1691736000000|2023-08-11 06:40:00|8594.3|8591.5|8600.1|8596.3|8600.1|8596.5|8594.3|8591.3|283
1691736300000|2023-08-11 06:45:00|8599.3|8596.5|8603|8600.2|8605.3|8602.3|8599.3|8596.3|226
1691736600000|2023-08-11 06:50:00|8603.8|8600|8603.2|8599.4|8605.2|8602.2|8601.2|8598.2|77
1691736900000|2023-08-11 06:55:00|8602.4|8599.6|8588.2|8585.4|8604.2|8601.4|8586.2|8583.4|590
1691737200000|2023-08-11 07:00:00|8588.4|8584.6|8585.6|8582.8|8591.4|8588.4|8583.8|8580.6|777
1691737500000|2023-08-11 07:05:00|8585.4|8582.6|8588.8|8586|8592.4|8588.8|8581.6|8578.6|1279
1691737800000|2023-08-11 07:10:00|8590.2|8586.4|8593|8590.2|8596|8593|8586|8583|714
1691738100000|2023-08-11 07:15:00|8593.8|8591|8603.6|8600.8|8606.6|8603.8|8592.6|8589.4|1057
1691738400000|2023-08-11 07:20:00|8604.2|8601.4|8618.2|8615.4|8619.4|8615.8|8599.6|8596.6|750
1691738700000|2023-08-11 07:25:00|8618.4|8614.6|8622.4|8618.6|8625.4|8621.8|8617.2|8614.4|939
1691739000000|2023-08-11 07:30:00|8621.6|8618.8|8630.2|8627.4|8633|8630.2|8620.4|8617.6|864
1691739300000|2023-08-11 07:35:00|8631.2|8628.4|8638.8|8636|8643.8|8640.8|8628.4|8625.4|2833
1691739600000|2023-08-11 07:40:00|8638.6|8635.8|8634.2|8631.4|8644.6|8641.8|8634.2|8631.4|807
1691739900000|2023-08-11 07:45:00|8634.8|8632|8636.6|8633.8|8637.2|8634.4|8633.4|8630.6|415
1691740200000|2023-08-11 07:50:00|8636.2|8633.4|8628.2|8624.4|8637|8634|8627|8624.2|658
1691740500000|2023-08-11 07:55:00|8627.2|8625.2|8627|8624.2|8630.2|8627.4|8621.2|8618.4|561
1691740800000|2023-08-11 08:00:00|8627.2|8623.4|8637.9|8635.1|8640.9|8637.3|8622|8618.4|584
1691741100000|2023-08-11 08:05:00|8636.9|8634.1|8632.1|8629.3|8645.9|8642.9|8631.1|8628.1|701
1691741400000|2023-08-11 08:10:00|8631.1|8628.3|8642.1|8639.3|8642.1|8639.3|8623.8|8620.5|1272
1691741700000|2023-08-11 08:15:00|8641.7|8638.9|8641.1|8638.3|8642.9|8640.1|8636.9|8634.1|717
1691742000000|2023-08-11 08:20:00|8641.9|8638.1|8627.9|8624.1|8642.9|8640.1|8624.9|8621.3|690
1691742300000|2023-08-11 08:25:00|8627.3|8625.1|8638.3|8635.5|8640.9|8637.3|8626.7|8623.1|2376
1691742600000|2023-08-11 08:30:00|8638.1|8635.3|8616.1|8613.3|8644.7|8641.9|8611.1|8608.3|3337
1691742900000|2023-08-11 08:35:00|8616.3|8612.5|8607.5|8604.7|8624.9|8621.3|8605.5|8602.7|988
1691743200000|2023-08-11 08:40:00|8609.3|8606.5|8635.3|8632.5|8635.5|8632.5|8608.5|8605.5|1363
1691743500000|2023-08-11 08:45:00|8635.5|8632.7|8628.3|8624.5|8639.1|8636.3|8623.5|8620.5|970
1691743800000|2023-08-11 08:50:00|8627.5|8624.7|8620.3|8616.5|8628.5|8625.5|8614.5|8611.7|527
1691744100000|2023-08-11 08:55:00|8619.5|8616.7|8618.9|8616.1|8620.3|8616.9|8611.7|8608.9|784
1691744400000|2023-08-11 09:00:00|8619.7|8615.9|8611.9|8609.1|8619.7|8616.1|8609.1|8606.3|564
1691744700000|2023-08-11 09:05:00|8612.7|8609.9|8608.3|8605.5|8617.9|8615.1|8605.5|8602.7|1653
1691745000000|2023-08-11 09:10:00|8608.5|8604.7|8604.1|8600.3|8608.5|8605.5|8594.5|8591.5|2141
1691745300000|2023-08-11 09:15:00|8603.3|8600.5|8594.4|8591.6|8605.1|8602.1|8592.5|8588.7|1942
1691745600000|2023-08-11 09:20:00|8594.2|8591.4|8588.6|8585.8|8596.4|8593.4|8577.8|8574.8|2686
1691745900000|2023-08-11 09:25:00|8588.4|8584.6|8577.6|8573.8|8590.4|8587|8573|8570|1293
1691746200000|2023-08-11 09:30:00|8577.8|8574|8571.4|8568.6|8580.6|8577.6|8567|8564.2|3164
1691746500000|2023-08-11 09:35:00|8571.2|8568.4|8572.2|8569.4|8574.2|8570.4|8564.4|8561.4|1638
1691746800000|2023-08-11 09:40:00|8572.4|8568.6|8591.2|8588.4|8593.8|8590.2|8569.4|8566.4|1352
1691747100000|2023-08-11 09:45:00|8591|8588.2|8596|8593.2|8605|8602|8591|8588|1620
1691747400000|2023-08-11 09:50:00|8595.8|8592.2|8601.6|8598.8|8604.8|8601.8|8594.8|8591.8|558
1691747700000|2023-08-11 09:55:00|8601.8|8598|8602.4|8599.6|8606.4|8603.6|8597.4|8594.6|1024
1691748000000|2023-08-11 10:00:00|8602.2|8598.6|8628.6|8625.8|8629.8|8626.8|8600.2|8597.4|4347
1691748300000|2023-08-11 10:05:00|8630.6|8627.8|8640.6|8637.8|8646.6|8643.8|8623.8|8621|3086
1691748600000|2023-08-11 10:10:00|8640.8|8638|8647.6|8644.8|8649.4|8646.6|8640.4|8637.6|922
1691748900000|2023-08-11 10:15:00|8646.6|8643.8|8654.2|8651.4|8656.2|8652.6|8643.6|8640.6|1925
1691749200000|2023-08-11 10:20:00|8655|8651.2|8650|8647.2|8657|8653.4|8647.2|8644.1|1205
1691749500000|2023-08-11 10:25:00|8650.2|8646.4|8649.1|8646.3|8652.4|8649.6|8644.9|8641.6|1684
1691749800000|2023-08-11 10:30:00|8649.3|8645.5|8655.3|8651.5|8658.1|8655.1|8648.1|8645.3|3218
1691750100000|2023-08-11 10:35:00|8655.1|8651.3|8651.9|8649.1|8656.1|8653.1|8646.3|8643.5|446
1691750400000|2023-08-11 10:40:00|8652.1|8649.3|8642.1|8639.3|8653.1|8650.1|8634.5|8631.5|2704
1691750700000|2023-08-11 10:45:00|8642.3|8638.5|8651.9|8649.1|8652.9|8649.3|8640.3|8637.3|534
1691751000000|2023-08-11 10:50:00|8652.1|8649.3|8644.3|8641.5|8652.9|8649.3|8642.3|8639.5|1546
1691751300000|2023-08-11 10:55:00|8645.3|8641.7|8653.5|8649.7|8653.5|8650.7|8637.3|8634.5|2171
1691751600000|2023-08-11 11:00:00|8653.7|8649.9|8654.9|8651.1|8655.9|8652.9|8642.7|8639.9|704
1691751900000|2023-08-11 11:05:00|8653.9|8650.9|8652.9|8649.1|8658.7|8655.9|8651.9|8648.9|304
1691752200000|2023-08-11 11:10:00|8651.9|8648.9|8660.7|8657.9|8662.9|8659.9|8646.7|8642.9|2427
1691752500000|2023-08-11 11:15:00|8659.9|8657.1|8660.9|8658.1|8666.5|8663.2|8659.7|8656.7|695
1691752800000|2023-08-11 11:20:00|8660.7|8657.9|8656.7|8653.9|8666|8662.7|8655.7|8652.7|450
1691753100000|2023-08-11 11:25:00|8656.5|8653.7|8660.5|8657.7|8661.5|8657.9|8654.7|8651.7|320
1691753400000|2023-08-11 11:30:00|8659.7|8656.7|8670.3|8667.5|8674|8670.5|8657.7|8654.7|1122
1691753700000|2023-08-11 11:35:00|8671|8667.2|8666.4|8663.6|8674.4|8671.4|8665.9|8662.8|1409
1691754000000|2023-08-11 11:40:00|8666.6|8663.8|8655.6|8651.8|8667.6|8664.6|8654.6|8651|1317
1691754300000|2023-08-11 11:45:00|8655.4|8651.6|8665.4|8662.6|8671.6|8668.6|8653.6|8650.8|732
1691754600000|2023-08-11 11:50:00|8664.6|8661.8|8663.6|8660.8|8668.4|8665.6|8662.2|8658.6|281
1691754900000|2023-08-11 11:55:00|8664.4|8661.6|8666.4|8663.6|8666.6|8663.6|8657.6|8654.3|612
1691755200000|2023-08-11 12:00:00|8665.4|8662.6|8674.2|8671.4|8677.7|8674.4|8657.8|8654.8|1706
1691755500000|2023-08-11 12:05:00|8674.4|8670.6|8661.2|8658.4|8675|8671.4|8661.2|8657.6|2434
1691755800000|2023-08-11 12:10:00|8661.4|8657.6|8657.4|8654.6|8665.2|8662.4|8651.8|8648.8|2324
1691756100000|2023-08-11 12:15:00|8657.6|8654.8|8661.4|8658.6|8666.6|8663.8|8655|8652|1847
1691756400000|2023-08-11 12:20:00|8661.6|8658.8|8655.8|8653|8661.8|8658.8|8654.8|8651.2|576
1691756700000|2023-08-11 12:25:00|8656.8|8653.2|8662.8|8659|8665.6|8662.8|8652.8|8649.2|1164
1691757000000|2023-08-11 12:30:00|8662.6|8659.8|8670.6|8667.8|8677.4|8673.8|8649.6|8646.8|2271
1691757300000|2023-08-11 12:35:00|8670.8|8667|8679.6|8676.8|8685.6|8682.6|8669.6|8666.6|2053
1691757600000|2023-08-11 12:40:00|8679|8676.2|8667.4|8664.6|8682.4|8678.6|8661.6|8658.6|1028
1691757900000|2023-08-11 12:45:00|8667.6|8664.8|8665.1|8662.3|8680.4|8677.3|8664.1|8661.3|1056
1691758200000|2023-08-11 12:50:00|8665.3|8661.5|8672.3|8668.5|8674.3|8671.3|8657.3|8654.5|1085
1691758500000|2023-08-11 12:55:00|8671.3|8668.3|8679.9|8677.1|8682.3|8678.7|8671.3|8668.3|1448
1691758800000|2023-08-11 13:00:00|8680.1|8677.3|8658.3|8655.5|8680.1|8677.3|8653.1|8650.1|3114
1691759100000|2023-08-11 13:05:00|8658.1|8655.3|8639.5|8635.7|8667.1|8664.3|8637.5|8634.7|2825
1691759400000|2023-08-11 13:10:00|8639.7|8635.9|8644.5|8641.7|8647.3|8643.9|8624.1|8621.3|2637
1691759700000|2023-08-11 13:15:00|8644.3|8641.5|8645.9|8642.1|8653.5|8650.7|8637.3|8634.5|983
1691760000000|2023-08-11 13:20:00|8644.7|8641.9|8632.9|8630.1|8647.7|8644.5|8629.9|8626.1|1606
1691760300000|2023-08-11 13:25:00|8632.7|8628.9|8620.7|8617.9|8634.1|8631.1|8619.9|8617.1|1376
1691760600000|2023-08-11 13:30:00|8621.1|8618.3|8613.9|8611.1|8624.7|8621.4|8598.9|8595.7|3039
1691760900000|2023-08-11 13:35:00|8613.3|8610.5|8636.7|8632.9|8645.7|8642.9|8613.1|8610.3|2580
1691761200000|2023-08-11 13:40:00|8636.5|8632.7|8637.3|8633.5|8640.7|8637.7|8626.5|8623.5|1212
1691761500000|2023-08-11 13:45:00|8637.1|8634.3|8635.9|8633.1|8640|8636.7|8623.7|8620.9|1627
1691761800000|2023-08-11 13:50:00|8635.7|8631.9|8629.9|8627.1|8638.7|8635.9|8614.9|8611.6|1388
1691762100000|2023-08-11 13:55:00|8629.7|8626.9|8628.7|8625.9|8631.7|8628.1|8619.9|8616.6|883
1691762400000|2023-08-11 14:00:00|8628.9|8626.1|8646.4|8643.6|8650.4|8647.6|8628.9|8626.1|1959
1691762700000|2023-08-11 14:05:00|8647.6|8643.8|8658.2|8655.4|8666.2|8663.4|8647.4|8643.8|3306
1691763000000|2023-08-11 14:10:00|8659.2|8655.6|8665|8661.2|8669|8666|8646.2|8643.2|2548
1691763300000|2023-08-11 14:15:00|8664.8|8661|8676.8|8674|8677|8674|8663|8660.2|1435
1691763600000|2023-08-11 14:20:00|8677|8674.2|8677.2|8673.4|8685.2|8682.4|8671|8668|2536
1691763900000|2023-08-11 14:25:00|8677|8674.2|8671|8668.2|8680.8|8677.2|8666.2|8663.2|2160
1691764200000|2023-08-11 14:30:00|8671.8|8668|8659|8655.2|8674|8671.2|8657|8654.2|1556
1691764500000|2023-08-11 14:35:00|8658.2|8655.4|8668.8|8666|8671.8|8668.2|8646.8|8643.6|1409
1691764800000|2023-08-11 14:40:00|8669|8665|8669.9|8666.1|8676|8672.8|8660|8657.2|2693
1691765100000|2023-08-11 14:45:00|8669.6|8665.8|8667.7|8663.9|8674.8|8672|8660.6|8657.8|5112
1691765400000|2023-08-11 14:50:00|8668|8664.2|8664.3|8661.5|8670|8666.9|8656.7|8653.9|3120
1691765700000|2023-08-11 14:55:00|8664.5|8661.7|8654.5|8650.7|8671.5|8668.7|8651.5|8648.7|2696
1691766000000|2023-08-11 15:00:00|8654.9|8652.1|8649.1|8646.3|8661.7|8657.9|8635.1|8632.3|3881
1691766300000|2023-08-11 15:05:00|8650.1|8646.1|8660.1|8656.3|8663.5|8659.7|8644.9|8641.5|2556
1691766600000|2023-08-11 15:10:00|8659.9|8657.1|8659.1|8655.3|8668.3|8665.3|8656.3|8653.3|1954
1691766900000|2023-08-11 15:15:00|8658.3|8655.5|8673.1|8670.3|8679.1|8675.5|8658.3|8655.3|2408
1691767200000|2023-08-11 15:20:00|8674.1|8671.3|8673.3|8669.5|8687.1|8684.3|8672.1|8669.3|2395
1691767500000|2023-08-11 15:25:00|8673.1|8670.3|8671.3|8668.5|8680.3|8677.3|8666.5|8663.7|6148
1691767800000|2023-08-11 15:30:00|8671.5|8668.7|8659.7|8656.9|8682.3|8679.3|8656.9|8653.9|4299
1691768100000|2023-08-11 15:35:00|8659.9|8656.1|8661.3|8658.5|8681.9|8679.1|8658.3|8654.7|3219
1691768400000|2023-08-11 15:40:00|8661.1|8658.3|8661.5|8658.7|8665.5|8662.5|8654.7|8651.9|1982
1691768700000|2023-08-11 15:45:00|8661.3|8658.5|8662.2|8659.4|8665.5|8662.5|8651.3|8647.2|1805
1691769000000|2023-08-11 15:50:00|8661.5|8658.7|8667.2|8664.4|8675|8672.2|8659|8655.4|2206
1691769300000|2023-08-11 15:55:00|8667|8664.2|8684|8681.2|8684.2|8681.2|8664|8661.2|1295
1691769600000|2023-08-11 16:00:00|8684.2|8681.4|8682.2|8678.4|8690.2|8687.4|8678.2|8675.4|1487
1691769900000|2023-08-11 16:05:00|8681.2|8679.2|8695.8|8692|8698.1|8694.8|8678.2|8674.6|2379
1691770200000|2023-08-11 16:10:00|8695.6|8692.8|8698.8|8696|8702.8|8699.8|8691.6|8688|1601
1691770500000|2023-08-11 16:15:00|8698.6|8695|8693|8689.2|8701.6|8698.8|8685.4|8682.6|3657
1691770800000|2023-08-11 16:20:00|8693.2|8689.4|8686.2|8682.4|8695|8692.2|8682.2|8679.4|2110
1691771100000|2023-08-11 16:25:00|8685.4|8682.6|8685.4|8681.6|8687.2|8683.6|8673.4|8670.4|1077
1691771400000|2023-08-11 16:30:00|8685.2|8682.4|8692|8689.2|8692.2|8689.2|8681.9|8678.6|612
1691771700000|2023-08-11 16:35:00|8692.2|8689.4|8695|8692.2|8697|8694.2|8682.2|8679.4|892
1691772000000|2023-08-11 16:40:00|8695.6|8692.8|8698|8695.2|8700.5|8697.2|8694|8690.2|984
1691772300000|2023-08-11 16:45:00|8698.2|8695.4|8706.2|8702.4|8707.2|8704.4|8698.2|8695.2|804
1691772600000|2023-08-11 16:50:00|8705.2|8702.2|8694.9|8692.1|8706.9|8703.6|8694.9|8692.1|1406
1691772900000|2023-08-11 16:55:00|8695.2|8692.4|8693.9|8691.1|8696.1|8693.1|8686.9|8684.1|1048
1691773200000|2023-08-11 17:00:00|8694.9|8691.3|8684.9|8682.1|8694.9|8692.1|8681.9|8679.1|793
1691773500000|2023-08-11 17:05:00|8685.7|8681.9|8682.9|8680.1|8686.9|8684.1|8679.9|8676.9|866
1691773800000|2023-08-11 17:10:00|8683.1|8680.3|8678.9|8676.1|8687.9|8685.1|8677.9|8675.1|710
1691774100000|2023-08-11 17:15:00|8678.1|8675.3|8676.1|8673.3|8690.1|8687.3|8674.9|8672.1|994
1691774400000|2023-08-11 17:20:00|8676.9|8673.1|8680.1|8677.3|8689.1|8686.3|8676.9|8673.1|1160
1691774700000|2023-08-11 17:25:00|8680.9|8678.1|8693.1|8690.3|8693.1|8690.3|8679.1|8676.1|1090
1691775000000|2023-08-11 17:30:00|8693.3|8689.5|8685.9|8683.1|8693.3|8690.3|8683.1|8680.3|694
1691775300000|2023-08-11 17:35:00|8686.1|8682.3|8684.1|8680.3|8689.1|8686.3|8681.3|8678.3|518
1691775600000|2023-08-11 17:40:00|8683.9|8681.1|8692.9|8690.1|8692.9|8690.1|8682.1|8679.3|825
1691775900000|2023-08-11 17:45:00|8693.1|8690.3|8699.3|8696.5|8704.9|8702.1|8693.1|8690.1|1906
1691776200000|2023-08-11 17:50:00|8698.9|8696.1|8702.9|8700.1|8704.1|8701.3|8697.1|8694.1|1041
1691776500000|2023-08-11 17:55:00|8703.4|8700.6|8705.1|8702.3|8707.1|8704.3|8701.1|8698|1419
1691776800000|2023-08-11 18:00:00|8704.8|8702|8692|8689.2|8705.8|8703|8686.8|8684|1478
1691777100000|2023-08-11 18:05:00|8691.8|8689|8701.8|8699|8702|8699|8691|8688|1286
1691777400000|2023-08-11 18:10:00|8702.4|8699.6|8684.2|8681.4|8707.8|8705|8681.2|8677.4|3037
1691777700000|2023-08-11 18:15:00|8684.4|8681.6|8683.4|8680.6|8686.4|8683.6|8677.2|8674.4|1136
1691778000000|2023-08-11 18:20:00|8683.2|8679.6|8692.4|8688.6|8692.4|8689.6|8681.2|8678.4|1802
1691778300000|2023-08-11 18:25:00|8691.6|8688.8|8646.2|8643.4|8695.2|8692|8643.4|8640.6|10906
1691778600000|2023-08-11 18:30:00|8646.4|8642.6|8645.4|8642.6|8651.2|8648.4|8643.6|8640.8|2284
1691778900000|2023-08-11 18:35:00|8644.4|8641.6|8648.4|8644.6|8649.6|8646.6|8640.4|8637.4|1057
1691779200000|2023-08-11 18:40:00|8647.4|8645.6|8641.6|8637.8|8648.4|8645.6|8639.2|8636.4|557
1691779500000|2023-08-11 18:45:00|8641.4|8637.6|8644.2|8641.4|8646.2|8642.4|8639.4|8636.4|457
1691779800000|2023-08-11 18:50:00|8645.2|8642.4|8646|8643.2|8647.2|8644.4|8644.2|8641.4|303
1691780100000|2023-08-11 18:55:00|8645.2|8642.4|8644|8640.2|8647.2|8644.2|8640.2|8637.2|407
1691780400000|2023-08-11 19:00:00|8644.2|8640.4|8637.2|8634.4|8644.2|8641.2|8637.2|8634.4|180
1691780700000|2023-08-11 19:05:00|8637.7|8634.9|8640.2|8636.4|8642.2|8639.4|8637.2|8634.2|228
1691781000000|2023-08-11 19:10:00|8639.2|8636.1|8644.9|8641.1|8645.1|8642.1|8638.9|8636.1|110
1691781300000|2023-08-11 19:15:00|8643.9|8641.9|8643.9|8641.1|8646.9|8643.3|8643.7|8640.1|93
1691781600000|2023-08-11 19:20:00|8643.7|8640.9|8643.7|8640.9|8644|8641.1|8641.9|8638.9|150
1691781900000|2023-08-11 19:25:00|8643.9|8641.1|8643.1|8640.3|8648.9|8646.1|8643.1|8640.3|452
1691782200000|2023-08-11 19:30:00|8642.9|8640.1|8639.1|8635.3|8643.1|8640.1|8637.9|8635.1|305
1691782500000|2023-08-11 19:35:00|8638.9|8636.1|8637.9|8634.1|8639.1|8636.1|8635.7|8632.1|159
1691782800000|2023-08-11 19:40:00|8636.9|8633.9|8635.1|8632.3|8638.9|8635.1|8635.1|8632.1|387
1691783100000|2023-08-11 19:45:00|8634.9|8632.1|8634.9|8632.1|8637.1|8634.1|8633.9|8630.3|94
1691783400000|2023-08-11 19:50:00|8634.3|8631.5|8634.9|8632.1|8638.1|8635.1|8633.9|8630.9|175
1691783700000|2023-08-11 19:55:00|8635.1|8631.3|8639.1|8635.3|8639.1|8636.1|8634.9|8631.1|219
1691784000000|2023-08-11 20:00:00|8638.9|8636.1|8640.1|8636.3|8640.1|8637.1|8637.9|8634.3|75
1691784300000|2023-08-11 20:05:00|8639.9|8636.1|8642.1|8638.3|8642.1|8638.3|8638.9|8636.1|67
1691784600000|2023-08-11 20:10:00|8643.1|8639.3|8638.1|8634.3|8646.1|8642.5|8637.8|8634.3|249
1691784900000|2023-08-11 20:15:00|8637.1|8633.5|8639|8635.2|8639|8636.2|8636.8|8633.3|61
1691785200000|2023-08-11 20:20:00|8638.3|8635.5|8639|8635.2|8639|8636|8636.8|8633.2|49
1691785500000|2023-08-11 20:25:00|8638|8634.2|8634|8630.2|8638|8634.2|8631.8|8629|87
1691785800000|2023-08-11 20:30:00|8633.8|8630|8634|8630.2|8635|8631.4|8632|8629|37
1691786100000|2023-08-11 20:35:00|8632|8629.2|8633|8630.2|8635.8|8632|8631.8|8628.2|157
1691786400000|2023-08-11 20:40:00|8632|8629.2|8632.8|8629|8634|8630.4|8631.8|8628.2|64
1691786700000|2023-08-11 20:45:00|8632.6|8628.8|8632|8628.2|8634|8630.2|8632|8628.2|30
1691787000000|2023-08-11 20:50:00|8631.8|8629|8634|8630.2|8635|8631.4|8631.8|8628.2|26
1691787300000|2023-08-11 20:55:00|8635|8631.2|8633.6|8629.8|8636.6|8633|8631.8|8628.2|129
1691787600000|2023-08-11 21:00:00|8633.3|8629.5|8633.3|8629.5|8633.3|8629.5|8633.3|8629.5|0
1691964000000|2023-08-13 22:00:00|8631.8|8625.5|8618.1|8614.3|8633.3|8630.5|8618.1|8614.3|210
1691964300000|2023-08-13 22:05:00|8618.6|8614.8|8612.8|8610|8621.1|8617.5|8612.8|8609.8|285
1691964600000|2023-08-13 22:10:00|8613.6|8609.8|8609.8|8607|8614.8|8611|8609.6|8606.8|76
1691964900000|2023-08-13 22:15:00|8607.8|8605|8610.8|8607|8611.5|8608|8606.8|8603|66
1691965200000|2023-08-13 22:20:00|8610.5|8606.7|8609.8|8607|8610.5|8607|8608.8|8605.7|12
1691965500000|2023-08-13 22:25:00|8610.5|8606.7|8607.5|8603.7|8611.5|8608|8606.5|8602.7|58
1691965800000|2023-08-13 22:30:00|8607|8604.2|8609.8|8607|8611.8|8608|8606.8|8604|11
1691966100000|2023-08-13 22:35:00|8610.5|8606.7|8614.5|8610.7|8616.3|8612.5|8610.5|8606.7|42
1691966400000|2023-08-13 22:40:00|8613.8|8611|8609.5|8605.7|8614.5|8611|8608.8|8605.2|27
1691966700000|2023-08-13 22:45:00|8609.3|8606.5|8607.5|8603.7|8611.5|8607.9|8607.5|8603.7|8
1691967000000|2023-08-13 22:50:00|8607.7|8603.9|8607.5|8603.7|8608.5|8604.7|8606.7|8603.7|21
1691967300000|2023-08-13 22:55:00|8606.7|8603.9|8605.5|8602.7|8607.5|8603.9|8605.5|8602.7|19
1691967600000|2023-08-13 23:00:00|8605.2|8602.4|8601.7|8598.9|8605.5|8602.4|8601.7|8598.7|27
1691967900000|2023-08-13 23:05:00|8600.7|8597.9|8600.7|8597.9|8601.5|8597.9|8600.7|8597.2|41
1691968200000|2023-08-13 23:10:00|8601.2|8598.4|8605.5|8602.7|8605.5|8602.7|8601.2|8598.4|20
1691968500000|2023-08-13 23:15:00|8605.2|8602.4|8605.5|8601.7|8606.5|8603.7|8605.2|8601.7|11
1691968800000|2023-08-13 23:20:00|8604.7|8601.9|8606.4|8602.6|8606.5|8602.9|8604.7|8601.9|3
1691969100000|2023-08-13 23:25:00|8605.7|8602.9|8604.2|8601.4|8606.4|8602.9|8604.2|8601.4|1
1691969400000|2023-08-13 23:30:00|8603.7|8600.9|8603.4|8599.6|8604.7|8601.9|8601.9|8599.1|8
1691969700000|2023-08-13 23:35:00|8603.2|8600.4|8603.4|8599.6|8604.4|8600.9|8602.7|8599.1|7
1691970000000|2023-08-13 23:40:00|8603.7|8600.9|8610.7|8607.9|8611.4|8607.9|8603.7|8600.9|78
1691970300000|2023-08-13 23:45:00|8610.9|8607.1|8604.4|8600.6|8613.4|8609.9|8602.7|8599.9|100
1691970600000|2023-08-13 23:50:00|8605.4|8601.6|8612.4|8608.6|8613.4|8609.8|8605.4|8601.6|50
1691970900000|2023-08-13 23:55:00|8611.6|8608.8|8617.9|8614.1|8618.6|8615.6|8610.4|8606.6|79
1691971200000|2023-08-14 00:00:00|8617.6|8614.8|8617.9|8614.1|8619.6|8616.6|8612.6|8609.6|99
1691971500000|2023-08-14 00:05:00|8617.6|8614.8|8619.9|8616.1|8620.4|8616.8|8616.6|8613.1|42
1691971800000|2023-08-14 00:10:00|8620.4|8616.6|8623.4|8619.6|8623.4|8619.8|8618.6|8615.6|66
1691972100000|2023-08-14 00:15:00|8622.6|8619.8|8622.6|8619.8|8623.4|8619.8|8621.4|8617.6|29
1691972400000|2023-08-14 00:20:00|8623.4|8619.6|8620.4|8616.6|8623.4|8619.8|8618.4|8615.6|38
1691972700000|2023-08-14 00:25:00|8619.6|8616.8|8623.4|8619.6|8623.4|8619.8|8619.6|8616.6|24
1691973000000|2023-08-14 00:30:00|8622.6|8619.8|8622.3|8618.5|8623.4|8620.5|8620.6|8617.5|37
1691973300000|2023-08-14 00:35:00|8622.1|8619.3|8620.3|8616.5|8622.6|8619.5|8619.3|8616.3|58
1691973600000|2023-08-14 00:40:00|8619.6|8616.8|8615.6|8612.8|8621.6|8618.5|8615.3|8612.5|137
1691973900000|2023-08-14 00:45:00|8616.3|8612.5|8615.3|8611.5|8616.3|8613.5|8613.6|8610.3|52
1691974200000|2023-08-14 00:50:00|8616.3|8612.5|8618.3|8614.5|8618.3|8615.5|8616.3|8612.5|110
1691974500000|2023-08-14 00:55:00|8617.6|8614.8|8615.1|8612.3|8618.3|8614.8|8614.1|8610.5|105
1691974800000|2023-08-14 01:00:00|8614.5|8611.7|8612.8|8610|8618.3|8615.3|8602.5|8599.5|258
1691975100000|2023-08-14 01:05:00|8612.5|8609.7|8615.3|8611.5|8620.3|8616.5|8605.3|8601.7|268
1691975400000|2023-08-14 01:10:00|8614.3|8610.5|8614.5|8610.7|8620.8|8617|8612.5|8609|192
1691975700000|2023-08-14 01:15:00|8614.3|8611.7|8616.5|8613.7|8620.3|8617|8612.3|8608.7|251
1691976000000|2023-08-14 01:20:00|8617.3|8613.5|8616.3|8612.5|8617.8|8614|8608.8|8605.5|163
1691976300000|2023-08-14 01:25:00|8616.5|8612.7|8617.3|8613.5|8617.5|8613.7|8611.3|8607.7|109
1691976600000|2023-08-14 01:30:00|8617.8|8614|8614.3|8610.5|8619.5|8615.7|8611.5|8608.5|216
1691976900000|2023-08-14 01:35:00|8613|8610.2|8609.5|8606.7|8618.3|8615.5|8609|8606|114
1691977200000|2023-08-14 01:40:00|8609.7|8605.9|8629|8626.2|8630.2|8627.2|8609.2|8605.7|439
1691977500000|2023-08-14 01:45:00|8629.8|8626|8628|8625.2|8631|8627.2|8624.5|8620.9|166
1691977800000|2023-08-14 01:50:00|8628.7|8624.9|8627|8624.2|8636.7|8633.4|8625|8621.4|195
1691978100000|2023-08-14 01:55:00|8628.2|8624.4|8632.2|8628.4|8635.5|8632.4|8627|8623.4|91
1691978400000|2023-08-14 02:00:00|8633.2|8629.4|8625|8621.2|8635.2|8631.7|8624.2|8621.2|46
1691978700000|2023-08-14 02:05:00|8624.2|8621.4|8630|8627.2|8636.2|8633.2|8624|8620.4|152
1691979000000|2023-08-14 02:10:00|8630.2|8626.4|8619.2|8616.4|8631|8627.4|8618.9|8615.2|99
1691979300000|2023-08-14 02:15:00|8618.2|8615.4|8611.9|8609.1|8620.2|8617.1|8609.4|8606.1|89
1691979600000|2023-08-14 02:20:00|8612.2|8608.4|8610.2|8606.4|8613.4|8610.1|8608.9|8606.1|93
1691979900000|2023-08-14 02:25:00|8609.9|8606.1|8606.2|8602.4|8612.2|8609.1|8604.2|8601.1|79
1691980200000|2023-08-14 02:30:00|8605.7|8603.4|8607.4|8604.6|8615.2|8611.9|8605.2|8601.6|99
1691980500000|2023-08-14 02:35:00|8608.2|8604.4|8608.4|8605.6|8611.7|8608.6|8606.4|8603.4|108
1691980800000|2023-08-14 02:40:00|8608.6|8604.8|8605.4|8602.6|8608.6|8604.8|8601.4|8597.8|168
1691981100000|2023-08-14 02:45:00|8605.6|8602.8|8606.6|8602.8|8610.4|8607.6|8605.4|8602.3|87
1691981400000|2023-08-14 02:50:00|8606.4|8602.6|8604.4|8600.6|8607.6|8603.8|8603.1|8600.3|60
1691981700000|2023-08-14 02:55:00|8604.6|8600.8|8588.6|8584.8|8604.6|8600.8|8587.4|8584.6|331
1691982000000|2023-08-14 03:00:00|8587.4|8584.6|8579.4|8576.6|8588.6|8585.6|8579.1|8576.3|416
1691982300000|2023-08-14 03:05:00|8579.6|8576.8|8577.8|8574|8583.4|8579.8|8575.6|8572|308
1691982600000|2023-08-14 03:10:00|8577.6|8573.8|8571.1|8568.3|8579.6|8575.8|8569.9|8566.5|151
1691982900000|2023-08-14 03:15:00|8571.3|8568.5|8578.6|8574.8|8583.6|8580.5|8570.1|8567.3|153
1691983200000|2023-08-14 03:20:00|8578.1|8574.3|8574.3|8570.5|8579.1|8575.5|8571.6|8568.5|132
1691983500000|2023-08-14 03:25:00|8574.6|8570.8|8575.3|8572.5|8580.6|8577.5|8573.3|8569.8|70
1691983800000|2023-08-14 03:30:00|8576.1|8572.3|8576.3|8573.5|8577.6|8574.5|8574.3|8570.8|44
1691984100000|2023-08-14 03:35:00|8576.6|8572.8|8578.1|8574.3|8578.6|8575.5|8576.3|8572.8|27
1691984400000|2023-08-14 03:40:00|8578.6|8574.8|8577.3|8573.5|8579.6|8576.5|8576.3|8573.3|59
1691984700000|2023-08-14 03:45:00|8576.3|8572.7|8578.3|8575.5|8578.5|8575.5|8574.5|8571.5|83
1691985000000|2023-08-14 03:50:00|8578.5|8574.7|8574.5|8570.7|8578.5|8575|8572.8|8569.7|49
1691985300000|2023-08-14 03:55:00|8574.3|8571.5|8576.3|8572.5|8576.3|8572.7|8574.3|8570.7|39
1691985600000|2023-08-14 04:00:00|8575.5|8571.7|8580.3|8576.5|8580.3|8577|8573.8|8570.5|90
1691985900000|2023-08-14 04:05:00|8579.5|8576.7|8578.5|8574.7|8580.3|8576.7|8576.5|8573.5|29
1691986200000|2023-08-14 04:10:00|8578.3|8575.5|8577.7|8574.9|8579.5|8576|8574.8|8572|22
1691986500000|2023-08-14 04:15:00|8578.5|8574.7|8577.7|8573.9|8578.5|8574.9|8575.7|8572.2|19
1691986800000|2023-08-14 04:20:00|8576.7|8573.7|8575.7|8572.9|8577.5|8573.9|8574.7|8571.9|21
1691987100000|2023-08-14 04:25:00|8575.5|8572.7|8577|8574.2|8578.5|8575.2|8575|8571.9|17
1691987400000|2023-08-14 04:30:00|8576.7|8573.9|8575.7|8571.9|8577|8573.9|8573.7|8570.9|76
1691987700000|2023-08-14 04:35:00|8576|8572.9|8574.2|8571.4|8576|8572.9|8574|8571.2|20
1691988000000|2023-08-14 04:40:00|8574|8571.2|8574|8570.2|8575|8571.2|8573|8570.2|17
1691988300000|2023-08-14 04:45:00|8573.2|8570.4|8571.9|8569.1|8573.2|8570.4|8571.7|8568.1|33
1691988600000|2023-08-14 04:50:00|8571.7|8568.9|8567.7|8564.9|8572.7|8569.1|8567.7|8564.9|182
1691988900000|2023-08-14 04:55:00|8566.9|8564.1|8561.7|8558.9|8566.9|8564.1|8561.7|8557.9|223
1691989200000|2023-08-14 05:00:00|8561.9|8559.1|8566.2|8563.4|8566.9|8563.9|8560.9|8557.9|74
1691989500000|2023-08-14 05:05:00|8565.9|8563.1|8562.9|8559.1|8565.9|8563.1|8560.9|8558.1|96
1691989800000|2023-08-14 05:10:00|8562.7|8558.9|8565.7|8562.9|8566.4|8562.9|8559.4|8556.6|134
1691990100000|2023-08-14 05:15:00|8566.4|8562.6|8564.7|8561.9|8566.9|8563.9|8564.4|8561.6|65
1691990400000|2023-08-14 05:20:00|8565.4|8561.6|8562.9|8559.1|8567.9|8564.1|8559.7|8556.6|541
1691990700000|2023-08-14 05:25:00|8562.6|8559.8|8565.6|8561.8|8565.9|8562.6|8561.9|8559.1|43
1691991000000|2023-08-14 05:30:00|8564.6|8561.1|8561.9|8558.1|8564.9|8562.1|8560.6|8557.1|47
1691991300000|2023-08-14 05:35:00|8560.6|8557.8|8550.1|8547.3|8562.9|8559.1|8546.4|8543.1|958
1691991600000|2023-08-14 05:40:00|8549.9|8547.1|8560.9|8557.1|8563.9|8560.8|8549.9|8547.1|164
1691991900000|2023-08-14 05:45:00|8559.1|8556.3|8558.9|8555.1|8561.9|8558.3|8556.9|8553.3|93
1691992200000|2023-08-14 05:50:00|8558.1|8555.3|8559.8|8556|8564.9|8561.8|8555.1|8551.8|201
1691992500000|2023-08-14 05:55:00|8558.6|8555.8|8559.8|8556|8562.6|8559.3|8556.6|8553.8|86
1691992800000|2023-08-14 06:00:00|8559.1|8556.3|8549.1|8545.3|8562.1|8559|8548.1|8544.5|597
1691993100000|2023-08-14 06:05:00|8548.3|8545.5|8543.1|8540.3|8549.1|8545.5|8542.3|8539.3|574
1691993400000|2023-08-14 06:10:00|8542.6|8539.8|8549.1|8546.3|8549.1|8546.3|8538.8|8536|534
1691993700000|2023-08-14 06:15:00|8548.8|8545|8548.1|8544.3|8552.8|8549|8546.8|8543.3|147
1691994000000|2023-08-14 06:20:00|8547.3|8544.5|8544.1|8541.3|8552.3|8548.5|8543.1|8540.3|375
1691994300000|2023-08-14 06:25:00|8544.8|8541|8542.5|8539.7|8551.8|8548.3|8537.3|8534.2|1691
1691994600000|2023-08-14 06:30:00|8542.8|8540|8549.5|8546.7|8551.3|8547.7|8542.8|8539.7|153
1691994900000|2023-08-14 06:35:00|8548.5|8545.7|8547|8544.2|8549.8|8546.7|8542.8|8539.2|740
1691995200000|2023-08-14 06:40:00|8547.8|8544|8546.8|8543|8550.8|8547.7|8545|8541.7|415
1691995500000|2023-08-14 06:45:00|8547.3|8543.5|8548|8545.2|8551.3|8548.2|8545|8541.5|186
1691995800000|2023-08-14 06:50:00|8549.5|8545.7|8544.8|8541|8549.8|8546.5|8543|8539.5|334
1691996100000|2023-08-14 06:55:00|8544|8541.2|8546.2|8542.4|8549.2|8546.2|8543.2|8540.2|378
1691996400000|2023-08-14 07:00:00|8545.5|8542.7|8545|8542.2|8552.2|8549.2|8534.2|8531.4|1165
1691996700000|2023-08-14 07:05:00|8545.2|8542.4|8552|8549.2|8560.2|8557.2|8543.2|8540.2|727
1691997000000|2023-08-14 07:10:00|8552.2|8549.4|8554|8551.2|8561.7|8558.2|8549|8546.2|485
1691997300000|2023-08-14 07:15:00|8554.2|8551.4|8570.5|8567.7|8577.5|8574.7|8554.2|8551.2|1974
1691997600000|2023-08-14 07:20:00|8570.7|8566.9|8574|8571.2|8576.2|8573.2|8568.2|8564.9|721
1691997900000|2023-08-14 07:25:00|8574.2|8570.4|8578.5|8575.7|8582.5|8579.7|8567.7|8564.7|1053
1691998200000|2023-08-14 07:30:00|8578.2|8575.4|8585.2|8581.4|8585.2|8581.6|8574.7|8571.9|645
1691998500000|2023-08-14 07:35:00|8584.4|8581.6|8570.4|8567.6|8585.2|8582.2|8561.4|8558.4|843
1691998800000|2023-08-14 07:40:00|8569.9|8567.1|8563.9|8561.1|8575.2|8572.1|8561.9|8558.9|643
1691999100000|2023-08-14 07:45:00|8563.2|8560.4|8573.9|8570.1|8575.9|8572.4|8560.9|8557.4|364
1691999400000|2023-08-14 07:50:00|8574.7|8571.1|8590.9|8588.1|8593.9|8590.9|8574.7|8570.9|1710
1691999700000|2023-08-14 07:55:00|8591.7|8587.9|8614.7|8610.9|8617.7|8614.9|8589.9|8586.9|1575
1692000000000|2023-08-14 08:00:00|8613.7|8610.4|8625.4|8622.6|8632.4|8629.6|8612.7|8609.9|1679
1692000300000|2023-08-14 08:05:00|8626.2|8623.4|8629.4|8626.6|8632.2|8628.6|8622.4|8618.6|633
1692000600000|2023-08-14 08:10:00|8629.7|8625.9|8615.4|8612.6|8632.7|8629.9|8605.9|8602.8|990
1692000900000|2023-08-14 08:15:00|8615.6|8612.8|8612.4|8609.6|8622.6|8619.6|8609.6|8606.1|702
1692001200000|2023-08-14 08:20:00|8612.6|8608.8|8612.6|8608.8|8618.6|8614.8|8608.9|8605.8|601
1692001500000|2023-08-14 08:25:00|8611.9|8609.1|8614.6|8610.8|8615.4|8611.8|8602.9|8600.1|2547
1692001800000|2023-08-14 08:30:00|8614.4|8611.6|8621.6|8617.8|8621.6|8618.1|8609.6|8606.8|2620
1692002100000|2023-08-14 08:35:00|8620.9|8618.8|8632.6|8629.8|8635.4|8631.8|8615.9|8612.8|1519
1692002400000|2023-08-14 08:40:00|8632.1|8629.3|8622.6|8618.8|8634.4|8631.6|8621.6|8618.8|816
1692002700000|2023-08-14 08:45:00|8621.9|8619.1|8612.3|8608.5|8621.9|8619.1|8608.8|8605.3|629
1692003000000|2023-08-14 08:50:00|8611.6|8608.8|8618.1|8614.3|8619.1|8615.5|8611.6|8608.5|337
1692003300000|2023-08-14 08:55:00|8617.3|8614.5|8608.1|8604.3|8618.8|8615.8|8606.8|8603.3|577
1692003600000|2023-08-14 09:00:00|8607.8|8605|8601.8|8599|8608.1|8605|8595.1|8592|1010
1692003900000|2023-08-14 09:05:00|8602.6|8599.8|8620.6|8616.8|8622.6|8619.3|8599.6|8596.8|764
1692004200000|2023-08-14 09:10:00|8619.6|8617.5|8612.8|8610|8623.3|8619.8|8612.3|8608.8|492
1692004500000|2023-08-14 09:15:00|8613.6|8609.8|8625.3|8622.5|8628.3|8625.3|8609.6|8606.8|579
1692004800000|2023-08-14 09:20:00|8625.1|8621.3|8619|8616.2|8630|8627.2|8618.3|8614.5|446
1692005100000|2023-08-14 09:25:00|8619.3|8616.5|8623|8620.2|8624.3|8621.2|8619.3|8616.2|354
1692005400000|2023-08-14 09:30:00|8623.3|8620.5|8625.3|8622.5|8637.8|8635|8621.5|8618.5|1209
1692005700000|2023-08-14 09:35:00|8625.8|8623|8618|8614.2|8630|8627|8617.3|8614.2|498
1692006000000|2023-08-14 09:40:00|8618.5|8614.7|8616.3|8613.5|8625.5|8622.2|8616.3|8613.5|528
1692006300000|2023-08-14 09:45:00|8617|8614.2|8624|8620.2|8626|8622.2|8614.3|8611.5|572
1692006600000|2023-08-14 09:50:00|8623|8619.5|8624|8621.2|8624.8|8621.2|8620|8616.7|416
1692006900000|2023-08-14 09:55:00|8624.3|8620.5|8628|8625.2|8628|8625.2|8623|8619.4|601
1692007200000|2023-08-14 10:00:00|8629|8626.2|8622.2|8618.4|8631|8627.9|8614|8611.2|760
1692007500000|2023-08-14 10:05:00|8622.5|8618.7|8621.2|8618.4|8631|8628.2|8618.5|8615.7|240
1692007800000|2023-08-14 10:10:00|8620.2|8617.4|8626|8623.2|8629.7|8626.4|8619.2|8616.2|172
1692008100000|2023-08-14 10:15:00|8626.2|8623.4|8630.5|8627.7|8631.7|8628.7|8620.2|8617.4|1868
1692008400000|2023-08-14 10:20:00|8630.7|8627.9|8621.7|8618.9|8631|8627.9|8621.7|8618.7|260
1692008700000|2023-08-14 10:25:00|8621.5|8617.7|8614.9|8612.1|8621.5|8617.7|8608.2|8605.4|962
1692009000000|2023-08-14 10:30:00|8615.7|8611.9|8612.7|8609.9|8615.9|8613.1|8608.7|8605.9|792
1692009300000|2023-08-14 10:35:00|8613.4|8609.6|8613.4|8610.6|8615.4|8612.6|8608.4|8605.1|651
1692009600000|2023-08-14 10:40:00|8613.7|8610.9|8611.7|8608.9|8614.9|8611.9|8609.7|8606.6|309
1692009900000|2023-08-14 10:45:00|8610.9|8608.1|8616.7|8613.9|8617.7|8614.9|8610.9|8607.9|275
1692010200000|2023-08-14 10:50:00|8617.4|8613.6|8623.2|8620.4|8629.2|8625.6|8615.9|8612.6|485
1692010500000|2023-08-14 10:55:00|8623.9|8620.1|8627.4|8624.6|8628.4|8625.4|8623.4|8620.1|192
1692010800000|2023-08-14 11:00:00|8626.9|8623.1|8628.1|8625.3|8629.4|8626.6|8624.7|8621.6|477
1692011100000|2023-08-14 11:05:00|8628.4|8624.6|8627.1|8624.3|8634.9|8632.1|8625.4|8622.3|470
1692011400000|2023-08-14 11:10:00|8627.9|8624.1|8619.1|8616.3|8629.4|8626.3|8616.6|8613.8|556
1692011700000|2023-08-14 11:15:00|8618.6|8615.8|8616.4|8613.6|8622.4|8619.3|8615.1|8611.6|167
1692012000000|2023-08-14 11:20:00|8615.4|8612.6|8621.1|8617.3|8623.4|8620.3|8615.4|8612.3|822
1692012300000|2023-08-14 11:25:00|8620.1|8617.1|8619.4|8616.6|8621.4|8618.1|8616.1|8613.1|111
1692012600000|2023-08-14 11:30:00|8619.1|8616.3|8616.6|8613.8|8625.1|8622.3|8616.1|8613.3|148
1692012900000|2023-08-14 11:35:00|8616.1|8613.3|8612.6|8609.8|8622.3|8619.3|8611.3|8607.8|625
1692013200000|2023-08-14 11:40:00|8612.8|8609|8612.6|8609.8|8613.8|8610.8|8608.6|8605.8|270
1692013500000|2023-08-14 11:45:00|8611.8|8609|8608.8|8606|8614.8|8611.8|8608.8|8605.8|189
1692013800000|2023-08-14 11:50:00|8609.6|8605.8|8610.8|8607|8612.8|8609.8|8607.8|8605|219
1692014100000|2023-08-14 11:55:00|8609.8|8606.8|8610.8|8608|8616.6|8613|8605.1|8602|1046
1692014400000|2023-08-14 12:00:00|8611.6|8607.8|8595.3|8591.5|8611.8|8609|8594.1|8591|1371
1692014700000|2023-08-14 12:05:00|8594.1|8591.3|8585.8|8582|8597.3|8594.3|8582.1|8579.3|1113
1692015000000|2023-08-14 12:10:00|8585.1|8582.3|8564|8560.2|8586.1|8583|8559.8|8557|1926
1692015300000|2023-08-14 12:15:00|8563.8|8560|8559.3|8556.5|8574.8|8571.2|8559|8555.5|975
1692015600000|2023-08-14 12:20:00|8559|8556.2|8560.3|8556.5|8567.3|8564.2|8556.3|8552.5|1102
1692015900000|2023-08-14 12:25:00|8559.3|8556.2|8566|8563.2|8569.8|8566.5|8557|8554|1029
1692016200000|2023-08-14 12:30:00|8566.8|8563|8559.5|8556.7|8571|8567.5|8552.3|8549.2|1469
1692016500000|2023-08-14 12:35:00|8560.3|8556.5|8550.5|8546.7|8561|8558|8549.8|8546.7|925
1692016800000|2023-08-14 12:40:00|8549.8|8547|8534.5|8531.7|8552.8|8549.7|8525.3|8522.2|3525
1692017100000|2023-08-14 12:45:00|8534|8531.2|8534.5|8531.7|8535.5|8532.2|8519.5|8516.7|2095
1692017400000|2023-08-14 12:50:00|8535.5|8532.7|8541.2|8537.4|8545|8541.4|8533.5|8529.9|1366
1692017700000|2023-08-14 12:55:00|8541|8537.2|8537.5|8534.7|8548.2|8545.2|8535|8531.4|871
1692018000000|2023-08-14 13:00:00|8537.7|8533.9|8568.5|8565.7|8571.5|8567.7|8532.5|8528.7|2513
1692018300000|2023-08-14 13:05:00|8568.7|8565.9|8558|8554.2|8570.5|8567.4|8533.5|8529.9|1978
1692018600000|2023-08-14 13:10:00|8557.7|8554.9|8582.7|8579.9|8584|8580.9|8552|8549.2|3291
1692018900000|2023-08-14 13:15:00|8583|8579.2|8593.4|8590.6|8601.7|8598.9|8580.5|8577.2|5362
1692019200000|2023-08-14 13:20:00|8593.7|8589.9|8593.7|8589.9|8605.2|8602.4|8588.7|8585.6|1832
1692019500000|2023-08-14 13:25:00|8592.7|8589.6|8580.4|8577.6|8593.4|8590.6|8576.7|8573.1|2778
1692019800000|2023-08-14 13:30:00|8580.7|8576.9|8580.4|8576.6|8586.7|8582.9|8564.4|8560.6|2181
1692020100000|2023-08-14 13:35:00|8580.7|8576.9|8576.2|8572.4|8591.7|8588.6|8568.4|8565.6|1957
1692020400000|2023-08-14 13:40:00|8576.4|8572.6|8557.9|8555.1|8580.9|8577.9|8557.7|8554.9|1801
1692020700000|2023-08-14 13:45:00|8558.2|8554.4|8552.9|8549.1|8558.2|8555.1|8537.2|8534.4|2036
1692021000000|2023-08-14 13:50:00|8553.1|8549.3|8560.1|8556.3|8574.7|8571.1|8546.1|8543.1|1316
1692021300000|2023-08-14 13:55:00|8559.9|8557.1|8561.4|8558.6|8576.6|8573.6|8559.1|8556.3|1212
1692021600000|2023-08-14 14:00:00|8562.4|8559.6|8576.1|8573.3|8589.1|8586.3|8558.6|8555.8|4587
1692021900000|2023-08-14 14:05:00|8576.6|8573.8|8591.9|8588.1|8599.1|8596.3|8576.4|8573.1|1727
1692022200000|2023-08-14 14:10:00|8592.1|8588.3|8604.9|8602.1|8605.1|8602.1|8588.9|8585.3|1374
1692022500000|2023-08-14 14:15:00|8605.6|8601.8|8621.8|8619|8626.8|8624|8600.9|8597.3|2548
1692022800000|2023-08-14 14:20:00|8622.1|8618.3|8609.8|8607|8635.1|8632|8608.8|8605.8|2302
1692023100000|2023-08-14 14:25:00|8608.8|8606|8614.1|8611.3|8619.8|8616|8608.3|8605.3|1254
1692023400000|2023-08-14 14:30:00|8614.8|8611|8601.3|8597.5|8618.6|8615|8598.1|8594.5|1706
1692023700000|2023-08-14 14:35:00|8601.1|8597.3|8610.1|8607.3|8619.1|8616.3|8595.3|8592.3|1543
1692024000000|2023-08-14 14:40:00|8610.3|8607.5|8603.8|8601|8615.3|8611.8|8598.3|8595.5|1278
1692024300000|2023-08-14 14:45:00|8604.1|8600.3|8587.3|8584.5|8604.6|8601|8584.1|8581.3|2462
1692024600000|2023-08-14 14:50:00|8587|8583.5|8607.5|8603.7|8610.8|8608|8584.3|8581.5|1610
1692024900000|2023-08-14 14:55:00|8607.8|8604|8605.8|8603|8608.8|8605.7|8596|8593.2|980
1692025200000|2023-08-14 15:00:00|8606.3|8603.5|8583|8580.2|8607.5|8604.7|8576.5|8573.7|1514
1692025500000|2023-08-14 15:05:00|8582.8|8580|8580.8|8578|8597.5|8594.7|8574.8|8571.7|1910
1692025800000|2023-08-14 15:10:00|8581.5|8578.7|8579.3|8576.5|8594|8590.5|8577|8574.2|4150
1692026100000|2023-08-14 15:15:00|8580|8577.2|8582|8579.2|8587|8583.5|8572.5|8569.7|2764
1692026400000|2023-08-14 15:20:00|8582.2|8579.4|8599.2|8596.4|8607.2|8604.4|8582.2|8579.4|2158
1692026700000|2023-08-14 15:25:00|8599|8596.2|8611|8607.2|8611|8607.2|8592|8589.2|3315
1692027000000|2023-08-14 15:30:00|8610.2|8607.4|8601|8598.2|8623.5|8620.2|8595.2|8592.4|4473
1692027300000|2023-08-14 15:35:00|8601.2|8597.4|8604|8601.2|8610|8606.4|8596.7|8593.4|932
1692027600000|2023-08-14 15:40:00|8604.2|8600.4|8591.7|8588.9|8607|8603.4|8586.2|8582.9|2503
1692027900000|2023-08-14 15:45:00|8591.5|8588.7|8586.7|8583.9|8595.5|8592.4|8581.7|8578.7|2294
1692028200000|2023-08-14 15:50:00|8587.2|8584.4|8585.9|8583.1|8590.2|8587.4|8581.2|8578.1|930
1692028500000|2023-08-14 15:55:00|8586.2|8583.4|8583.9|8580.1|8592.2|8588.9|8583.4|8580.1|1578
1692028800000|2023-08-14 16:00:00|8584.2|8580.4|8592.2|8589.4|8593.9|8591.1|8583.4|8580.4|686
1692029100000|2023-08-14 16:05:00|8591.9|8589.1|8581.9|8578.1|8594.4|8591.1|8580.2|8577.1|1021
1692029400000|2023-08-14 16:10:00|8581.2|8578.4|8580.2|8577.4|8591.2|8588.1|8580.2|8577.1|1120
1692029700000|2023-08-14 16:15:00|8580.9|8578.1|8567.7|8564.9|8582.2|8579.1|8565.7|8562.9|1773
1692030000000|2023-08-14 16:20:00|8567.2|8564.4|8554.6|8551.8|8567.7|8564.9|8553.9|8550.6|1739
1692030300000|2023-08-14 16:25:00|8554.9|8551.1|8556.4|8553.6|8559.1|8555.8|8543.2|8540.1|1971
1692030600000|2023-08-14 16:30:00|8556.6|8553.8|8561.1|8558.3|8566.4|8563.3|8550.1|8547.3|1374
1692030900000|2023-08-14 16:35:00|8560.9|8558.1|8573.9|8570.1|8574.6|8571.1|8556.1|8553.3|890
1692031200000|2023-08-14 16:40:00|8573.6|8569.8|8575.6|8572.8|8582.6|8579.8|8570.9|8567.8|1065
1692031500000|2023-08-14 16:45:00|8575.9|8573.1|8565.1|8562.3|8577.6|8574.1|8561.1|8557.6|1012
1692031800000|2023-08-14 16:50:00|8564.9|8561.3|8573.9|8571.1|8574.9|8571.8|8559.9|8556.1|1516
1692032100000|2023-08-14 16:55:00|8575.3|8571.5|8586.8|8583|8587.6|8584|8573.9|8570.8|615
1692032400000|2023-08-14 17:00:00|8586.6|8582.8|8581.3|8578.5|8594.6|8591.5|8574.8|8571.8|1616
1692032700000|2023-08-14 17:05:00|8581.6|8578.8|8581.6|8578.8|8587.6|8584.8|8576.6|8573.5|666
1692033000000|2023-08-14 17:10:00|8581.1|8578.3|8580.6|8577.8|8581.8|8578.8|8572.8|8569.8|625
1692033300000|2023-08-14 17:15:00|8580.8|8577|8576.6|8573.8|8580.8|8577|8570.6|8567.8|494
1692033600000|2023-08-14 17:20:00|8576.8|8573|8573.8|8571|8577.8|8574.8|8569.6|8566.8|339
1692033900000|2023-08-14 17:25:00|8574.6|8571.8|8570.8|8568|8575.8|8572.8|8567.5|8564.7|420
1692034200000|2023-08-14 17:30:00|8570.5|8567.7|8579.3|8576.5|8585|8581.5|8570.5|8567.5|1217
1692034500000|2023-08-14 17:35:00|8579.8|8577|8576|8572.2|8582|8579|8572.8|8569.2|863
1692034800000|2023-08-14 17:40:00|8575.3|8572.5|8582|8579.2|8582.8|8579.7|8572|8568.7|1176
1692035100000|2023-08-14 17:45:00|8581.8|8579|8589.5|8586.7|8590.5|8587.7|8580.8|8577.2|1019
1692035400000|2023-08-14 17:50:00|8589|8585.7|8602.2|8598.4|8611.5|8608.4|8588.5|8585.7|2029
1692035700000|2023-08-14 17:55:00|8602.5|8598.7|8608.7|8605.9|8614.7|8611.4|8602.2|8598.7|1238
1692036000000|2023-08-14 18:00:00|8608.5|8605.7|8609|8606.2|8618.5|8615.7|8607.5|8604.4|2083
1692036300000|2023-08-14 18:05:00|8609.2|8606.4|8608.7|8605.9|8609.2|8606.4|8597.5|8594.4|3296
1692036600000|2023-08-14 18:10:00|8609|8606.2|8611.9|8609.1|8615|8611.9|8607.9|8604.9|1800
1692036900000|2023-08-14 18:15:00|8611.7|8608.9|8613.7|8610.9|8614.9|8611.9|8603.7|8600.1|1543
1692037200000|2023-08-14 18:20:00|8616.7|8613.9|8621.2|8618.4|8622.4|8619.6|8608.7|8605.6|2309
1692037500000|2023-08-14 18:25:00|8621.4|8618.6|8587.5|8584.7|8628.4|8625.4|8580.7|8577.9|9948
1692037800000|2023-08-14 18:30:00|8587.2|8584.4|8585.9|8583.1|8593.2|8590.4|8575.2|8572.4|4397
1692038100000|2023-08-14 18:35:00|8586.9|8583.6|8585.2|8582.4|8591.2|8588.1|8583.9|8581.1|544
1692038400000|2023-08-14 18:40:00|8584.9|8582.1|8583.9|8581.1|8587.9|8585.1|8580.2|8577.1|311
1692038700000|2023-08-14 18:45:00|8584.2|8580.4|8583.9|8581.1|8585.9|8582.3|8578.9|8575.8|262
1692039000000|2023-08-14 18:50:00|8583.6|8580.8|8585.9|8583.1|8587.9|8584.8|8582.9|8580.1|278
1692039300000|2023-08-14 18:55:00|8584.9|8582.1|8582.9|8580.1|8586.9|8584.1|8581.9|8579.1|210
1692039600000|2023-08-14 19:00:00|8583.1|8579.3|8582.9|8580.1|8584.1|8581.1|8579.6|8576.1|204
1692039900000|2023-08-14 19:05:00|8583.9|8579.1|8579.9|8576.1|8583.9|8580.1|8578.9|8575.8|120
1692040200000|2023-08-14 19:10:00|8580.1|8577.1|8585.1|8582.3|8585.9|8582.3|8579.9|8576.3|77
1692040500000|2023-08-14 19:15:00|8584.9|8582.1|8583.8|8580|8587.1|8584.1|8582.6|8579.5|52
1692040800000|2023-08-14 19:20:00|8583.1|8580.3|8585.6|8581.8|8586.6|8583|8579.1|8575.8|237
1692041100000|2023-08-14 19:25:00|8584.8|8582.8|8581.6|8577.8|8585.6|8582.8|8579.3|8575.8|266
1692041400000|2023-08-14 19:30:00|8581.8|8578|8586.6|8583.8|8587.1|8584.3|8577.8|8575|590
1692041700000|2023-08-14 19:35:00|8586.3|8583.5|8584.3|8581.5|8586.6|8583.5|8582.8|8579.5|57
1692042000000|2023-08-14 19:40:00|8584|8581.2|8585.5|8581.7|8585.5|8581.7|8582.3|8578.8|149
1692042300000|2023-08-14 19:45:00|8584.5|8581.5|8584.3|8581.5|8587|8583.5|8583.3|8580.5|94
1692042600000|2023-08-14 19:50:00|8585|8581.2|8587|8584.2|8588.3|8585.2|8584.3|8580.5|158
1692042900000|2023-08-14 19:55:00|8587.3|8584.5|8591.5|8588.7|8592.5|8589.2|8587|8584.2|190
1692043200000|2023-08-14 20:00:00|8591.8|8588|8592.8|8590|8593.5|8590|8590.3|8586.7|26
1692043500000|2023-08-14 20:05:00|8593.5|8590.7|8595|8592.2|8595.8|8592.7|8591.8|8588.7|212
1692043800000|2023-08-14 20:10:00|8594.8|8592|8593.8|8591|8595.8|8592.7|8593.8|8591|117
1692044100000|2023-08-14 20:15:00|8594.5|8590.7|8592|8588.2|8594.8|8591.2|8591.7|8588.2|61
1692044400000|2023-08-14 20:20:00|8591.7|8587.9|8595|8592.2|8595.7|8592.2|8591.5|8587.9|23
1692044700000|2023-08-14 20:25:00|8594.5|8591.7|8592.7|8589.9|8594.5|8591.7|8592.5|8589.4|58
1692045000000|2023-08-14 20:30:00|8591.7|8588.9|8588.7|8585.9|8591.7|8588.9|8586.7|8583.7|106
1692045300000|2023-08-14 20:35:00|8587.7|8584.9|8591.5|8588.7|8592.7|8589.2|8587.7|8584.9|131
1692045600000|2023-08-14 20:40:00|8592.2|8588.4|8588|8585.2|8592.5|8588.9|8588|8584.6|28
1692045900000|2023-08-14 20:45:00|8587.7|8584.9|8587.2|8584.4|8588.7|8585.6|8586.4|8583.6|74
1692046200000|2023-08-14 20:50:00|8587.4|8584.6|8587.4|8583.6|8587.7|8584.6|8585.7|8582.6|45
1692046500000|2023-08-14 20:55:00|8586.7|8583.9|8582.7|8578.9|8587.4|8584.6|8582.2|8578.6|116
1692046800000|2023-08-14 21:00:00|8581.9|8579.9|8581.7|8577.9|8582.9|8579.9|8580.7|8577.6|12
1692047100000|2023-08-14 21:05:00|||||||||22
1692047700000|2023-08-14 21:15:00|8581.6|8577.8|8581.6|8577.8|8581.6|8577.8|8581.6|8577.8|0
1692048000000|2023-08-14 21:20:00|8582.1|8578.3|8584.6|8580.8|8585.1|8580.8|8582.1|8577.3|8
1692048300000|2023-08-14 21:25:00|8584.4|8581.6|8584.6|8581.8|8584.6|8581.8|8584.4|8581.6|8
1692048600000|2023-08-14 21:30:00|||||||||7
1692048900000|2023-08-14 21:35:00|||||||||5
1692049200000|2023-08-14 21:40:00|8584.1|8581.3|8584.4|8580.6|8584.4|8581.3|8584.1|8580.6|80
1692049500000|2023-08-14 21:45:00|8584.3|8580.5|8584.3|8580.5|8584.3|8580.5|8584.3|8580.5|5
1692050100000|2023-08-14 21:55:00|8584.1|8581.3|8587.1|8583.3|8587.8|8583.3|8584.1|8580|7
1692057600000|2023-08-15 00:00:00|8576.6|8572.8|8575.1|8571.3|8578.4|8573.6|8571.1|8567.3|183
1692057900000|2023-08-15 00:05:00|8576.1|8572.3|8578.1|8574.3|8578.9|8575.3|8574.9|8572.1|13
1692058200000|2023-08-15 00:10:00|8577.9|8575.1|8577.8|8574|8580.1|8577.1|8576.1|8573|35
1692058500000|2023-08-15 00:15:00|8577.6|8574.8|8579.1|8575.3|8580.8|8577|8574.8|8571.3|46
1692058800000|2023-08-15 00:20:00|8578.8|8576|8579.6|8575.8|8580.8|8577.3|8578.8|8575.3|26
1692059100000|2023-08-15 00:25:00|8579.8|8577|8581.1|8577.3|8582.1|8578.3|8579.6|8576|5
1692059400000|2023-08-15 00:30:00|8580.8|8578|8581.6|8577.8|8582.1|8578.3|8580.8|8577|17
1692059700000|2023-08-15 00:35:00|8580.8|8578|8579.8|8577|8582.6|8579|8579.8|8576.7|82
1692060000000|2023-08-15 00:40:00|8580.5|8576.7|8578.1|8574.3|8580.5|8577|8575.8|8572.7|13
1692060300000|2023-08-15 00:45:00|8577.8|8575|8578.8|8575|8579.5|8576|8577.8|8574.3|161
1692060600000|2023-08-15 00:50:00|8579|8575.2|8583|8579.2|8583|8579.2|8579|8575.2|253
1692060900000|2023-08-15 00:55:00|8584|8580.2|8587|8583.2|8587|8583.5|8581|8577.7|258
1692061200000|2023-08-15 01:00:00|8586.3|8583.5|8588.8|8586|8591.5|8588.5|8584.3|8581.2|120
1692061500000|2023-08-15 01:05:00|8589|8586.2|8600|8596.2|8600.3|8597.2|8585|8581.2|257
1692061800000|2023-08-15 01:10:00|8599.3|8596.5|8595.3|8592.5|8601.3|8597.5|8590|8587.2|163
1692062100000|2023-08-15 01:15:00|8594.7|8591.5|8594.3|8590.5|8596|8592.5|8590|8586.5|60
1692062400000|2023-08-15 01:20:00|8594|8590.2|8602|8598.2|8603|8599.5|8587.7|8584.2|88
1692062700000|2023-08-15 01:25:00|8601.7|8598.9|8599.2|8596.4|8602.2|8599.2|8597|8593.9|135
1692063000000|2023-08-15 01:30:00|8600|8596.2|8588|8584.2|8605|8601.4|8586.2|8583.4|93
1692063300000|2023-08-15 01:35:00|8587|8583.2|8584.5|8580.7|8589.2|8585.7|8580|8576.4|225
1692063600000|2023-08-15 01:40:00|8584|8580.2|8587|8583.2|8592|8588.4|8582.2|8579.2|36
1692063900000|2023-08-15 01:45:00|8586.2|8583.4|8599.5|8595.7|8601|8597.4|8585.2|8581.7|136
1692064200000|2023-08-15 01:50:00|8599.2|8595.4|8602.7|8598.9|8608.2|8604.4|8598.7|8595.1|141
1692064500000|2023-08-15 01:55:00|8602.9|8599.1|8605.5|8601.7|8610.2|8607.4|8600.9|8597.1|292
1692064800000|2023-08-15 02:00:00|8604.9|8601.1|8597.9|8594.1|8605.2|8601.4|8595.2|8592.1|307
1692065100000|2023-08-15 02:05:00|8598.2|8594.4|8594.9|8591.1|8599.9|8596.4|8593.2|8590.1|125
1692065400000|2023-08-15 02:10:00|8594.2|8591.4|8596.2|8592.4|8598.4|8595.4|8591.9|8588.9|110
1692065700000|2023-08-15 02:15:00|8596.4|8593.4|8593.2|8590.4|8596.9|8593.6|8591.2|8588.1|71
1692066000000|2023-08-15 02:20:00|8592.9|8590.1|8597.9|8594.1|8600.2|8597.1|8592.2|8589.1|133
1692066300000|2023-08-15 02:25:00|8597.2|8594.4|8599.1|8595.3|8599.9|8596.3|8595.1|8592.1|35
1692066600000|2023-08-15 02:30:00|8598.9|8596.1|8600.9|8598.1|8602.1|8599.1|8594.9|8591.8|59
1692066900000|2023-08-15 02:35:00|8601.6|8597.8|8598.9|8595.1|8604.6|8601.1|8597.9|8595.1|140
1692067200000|2023-08-15 02:40:00|8599.9|8596.1|8598.9|8595.1|8599.9|8596.1|8593.9|8590.8|45
1692067500000|2023-08-15 02:45:00|8599.1|8595.3|8601.1|8597.3|8607.9|8604.1|8598.9|8595.3|219
1692067800000|2023-08-15 02:50:00|8600.4|8597.6|8598.8|8595|8600.4|8597.6|8593.8|8590|25
1692068100000|2023-08-15 02:55:00|8599.8|8596|8594.8|8591|8599.8|8596.3|8592.8|8589.8|30
1692068400000|2023-08-15 03:00:00|8595.1|8591.3|8592.8|8589|8596.1|8592.3|8591.8|8588|67
1692068700000|2023-08-15 03:05:00|8592.1|8589.3|8595.1|8591.3|8596.8|8593.3|8590.8|8587.3|16
1692069000000|2023-08-15 03:10:00|8595.6|8591.8|8595.1|8592.3|8595.8|8592.3|8592.8|8589|34
1692069300000|2023-08-15 03:15:00|8595.8|8592|8594.8|8592|8599.8|8596.3|8594.8|8591.3|81
1692069600000|2023-08-15 03:20:00|8593.8|8591|8596.8|8593|8596.8|8593.3|8591.8|8588.7|50
1692069900000|2023-08-15 03:25:00|8596.5|8593.7|8594.8|8591|8596.8|8594|8592.8|8589.7|49
1692070200000|2023-08-15 03:30:00|8594.5|8591.7|8594|8591.2|8596|8593|8592.5|8588.7|46
1692070500000|2023-08-15 03:35:00|8593.8|8591|8595.2|8591.4|8595.8|8592|8593.8|8590.7|13
1692070800000|2023-08-15 03:40:00|8594.5|8591.7|8594.2|8590.4|8595.2|8591.7|8593.2|8589.4|69
1692071100000|2023-08-15 03:45:00|8594.5|8591.4|8594.2|8590.4|8594.5|8591.4|8593.2|8589.7|12
1692071400000|2023-08-15 03:50:00|8594|8591.2|8594.5|8591.7|8595.2|8591.7|8594|8590.4|12
1692071700000|2023-08-15 03:55:00|8595.2|8591.4|8597.2|8593.4|8597.5|8594.4|8594.5|8591.4|39
1692072000000|2023-08-15 04:00:00|8596.5|8593.7|8596.7|8593.9|8599.5|8596.4|8596.5|8593.4|13
1692072300000|2023-08-15 04:05:00|8596.5|8593.7|8598.2|8594.4|8598.2|8594.7|8595.2|8592.1|10
1692072600000|2023-08-15 04:10:00|8597.5|8594.7|8595.2|8591.4|8598.2|8594.7|8594.5|8591.4|46
1692072900000|2023-08-15 04:15:00|8594.5|8591.7|8597.2|8593.4|8597.2|8593.6|8594.4|8591.4|2
1692073200000|2023-08-15 04:20:00|8596.4|8593.6|8596.2|8592.4|8597.2|8593.6|8595.2|8591.6|8
1692073500000|2023-08-15 04:25:00|8595.4|8592.6|8595.2|8591.4|8596.4|8592.6|8594.4|8591.4|1
1692073800000|2023-08-15 04:30:00|8594.2|8590.4|8596.2|8592.4|8597.2|8593.4|8594.2|8590.4|14
1692074100000|2023-08-15 04:35:00|8595.4|8592.6|8593.4|8589.6|8596.4|8592.6|8593.1|8589.6|5
1692074400000|2023-08-15 04:40:00|8592.4|8589.3|8592.1|8588.3|8593.1|8589.6|8591.4|8587.6|14
1692074700000|2023-08-15 04:45:00|8591.4|8588.6|8591.7|8588.9|8592.7|8589.6|8591.4|8587.6|48
1692075000000|2023-08-15 04:50:00|8592.7|8589.6|8591.6|8588.8|8592.7|8589.9|8590.7|8587.9|13
1692075300000|2023-08-15 04:55:00|8591.9|8588.1|8592.6|8588.8|8592.6|8589.6|8591.4|8587.8|26
1692075600000|2023-08-15 05:00:00|8592.4|8589.6|8588.6|8584.8|8593.1|8589.6|8587.6|8584.6|21
1692075900000|2023-08-15 05:05:00|8587.9|8585.1|8586.9|8584.1|8588.2|8585.1|8584.6|8581.6|51
1692076200000|2023-08-15 05:10:00|8586.6|8583.8|8586.9|8583.1|8587.9|8584.8|8584.6|8581.8|24
1692076500000|2023-08-15 05:15:00|8587.1|8584.1|8587.9|8584.1|8587.9|8585.1|8585.6|8582.8|117
1692076800000|2023-08-15 05:20:00|8586.6|8583.8|8584.9|8582.1|8587.9|8584.3|8584.9|8581.8|25
1692077100000|2023-08-15 05:25:00|8584.6|8581.8|8584.9|8582.1|8588.9|8585.1|8584.6|8581.8|211
1692077400000|2023-08-15 05:30:00|8584.6|8581.8|8586.6|8582.8|8587.6|8584|8581.8|8578.5|83
1692077700000|2023-08-15 05:35:00|8586.8|8584|8584.8|8581|8588.6|8585|8582.1|8579|165
1692078000000|2023-08-15 05:40:00|8584.6|8580.8|8592.6|8588.8|8592.8|8589.8|8583.6|8579.8|46
1692078300000|2023-08-15 05:45:00|8591.6|8589|8596.8|8593|8597.8|8594.8|8588.8|8585.8|94
1692078600000|2023-08-15 05:50:00|8596.6|8592.8|8595.5|8591.7|8600.1|8597|8592.8|8589.8|223
1692078900000|2023-08-15 05:55:00|8595.3|8592.5|8591.8|8589|8598.5|8595.5|8591.8|8588.7|265
1692079200000|2023-08-15 06:00:00|8592.5|8588.7|8608.5|8604.7|8612.5|8609.7|8589.5|8585.7|334
1692079500000|2023-08-15 06:05:00|8607.3|8604.5|8608.8|8605|8611.5|8607.7|8601.5|8597.7|267
1692079800000|2023-08-15 06:10:00|8609.1|8605.3|8616.3|8612.5|8617.3|8613.5|8606.8|8603.3|436
1692080100000|2023-08-15 06:15:00|8616.5|8612.7|8614.8|8612|8617.8|8614.7|8611.5|8608.5|317
1692080400000|2023-08-15 06:20:00|8615.5|8611.7|8626.5|8622.7|8627.5|8624.4|8614.8|8611.7|748
1692080700000|2023-08-15 06:25:00|8625.8|8623|8626.5|8623.7|8630.8|8627.7|8623.5|8620.7|479
1692081000000|2023-08-15 06:30:00|8626.8|8623|8629.5|8625.7|8629.5|8626.7|8622.7|8619.7|626
1692081300000|2023-08-15 06:35:00|8628.7|8625.9|8624.2|8621.4|8629.7|8626.7|8622.9|8619.1|213
1692081600000|2023-08-15 06:40:00|8625.2|8622.4|8615.5|8611.7|8625.2|8622.4|8614.5|8611.4|1426
1692081900000|2023-08-15 06:45:00|8614.5|8610.7|8612.7|8609.9|8614.7|8611.7|8611.9|8608.4|254
1692082200000|2023-08-15 06:50:00|8612.9|8610.1|8617.9|8614.1|8617.9|8615.1|8611.2|8608.1|300
1692082500000|2023-08-15 06:55:00|8617.7|8614.9|8614.2|8611.4|8617.9|8614.9|8611.9|8609.1|312
1692082800000|2023-08-15 07:00:00|8614.7|8611.9|8613.2|8610.4|8617.4|8613.9|8601|8597.9|1088
1692083100000|2023-08-15 07:05:00|8613.4|8610.6|8607.2|8604.4|8614.7|8611.6|8606.4|8603.6|393
1692083400000|2023-08-15 07:10:00|8607.7|8604.9|8603.7|8600.9|8611.4|8607.9|8603.7|8600.9|148
1692083700000|2023-08-15 07:15:00|8602.4|8598.6|8595.2|8592.4|8603.9|8601.1|8594.2|8591.1|856
1692084000000|2023-08-15 07:20:00|8594.2|8591.4|8590.5|8587.7|8597.2|8594.4|8589|8585.7|657
1692084300000|2023-08-15 07:25:00|8590.2|8587.4|8576.4|8573.6|8591.2|8587.7|8574.5|8570.9|963
1692084600000|2023-08-15 07:30:00|8577|8574.2|8561|8558.2|8577|8574.2|8558|8554.2|1566
1692084900000|2023-08-15 07:35:00|8561.2|8558.4|8568|8564.2|8574|8570.9|8560|8556.4|874
1692085200000|2023-08-15 07:40:00|8567|8563.9|8566.4|8563.6|8571.4|8567.9|8559|8555.6|835
1692085500000|2023-08-15 07:45:00|8566.7|8563.9|8569.4|8566.6|8570.7|8567.9|8559.7|8556.2|638
1692085800000|2023-08-15 07:50:00|8568.9|8565.6|8558.7|8555.9|8569.7|8566.6|8552.7|8549.6|995
1692086100000|2023-08-15 07:55:00|8558.4|8555.6|8556.4|8553.6|8563.4|8560.6|8553.7|8549.9|576
1692086400000|2023-08-15 08:00:00|8556.7|8552.9|8549.7|8545.9|8561.4|8558.3|8548.7|8545.6|1132
1692086700000|2023-08-15 08:05:00|8548.7|8546.1|8550.6|8547.8|8554.9|8551.9|8542.4|8539.6|1297
1692087000000|2023-08-15 08:10:00|8550.9|8547.1|8555.6|8551.8|8558.6|8555.6|8544.6|8541.1|1007
1692087300000|2023-08-15 08:15:00|8554.9|8552.1|8571.6|8568.8|8573.4|8569.8|8554.6|8551.8|879
1692087600000|2023-08-15 08:20:00|8571.4|8568.6|8563.6|8559.8|8573.4|8570.6|8554.4|8551.6|988
1692087900000|2023-08-15 08:25:00|8563.4|8559.6|8574.1|8571.3|8575.4|8572.3|8557.4|8553.6|2665
1692088200000|2023-08-15 08:30:00|8574.4|8570.6|8582.3|8579.5|8585.3|8582.5|8568.4|8565.6|2718
1692088500000|2023-08-15 08:35:00|8582.1|8579.3|8589.3|8586.5|8593.8|8591|8580.3|8577.3|1227
1692088800000|2023-08-15 08:40:00|8589.1|8586.3|8598.8|8596|8602.5|8599.7|8589.1|8586|1007
1692089100000|2023-08-15 08:45:00|8597.8|8595|8588.1|8585.3|8602.3|8599.5|8585.1|8582|1069
1692089400000|2023-08-15 08:50:00|8588.3|8584.5|8593.5|8590.7|8596|8593.2|8584.1|8581.3|517
1692089700000|2023-08-15 08:55:00|8593.8|8591|8582.6|8579.8|8596|8593.2|8582.6|8579.5|999
1692090000000|2023-08-15 09:00:00|8582.3|8579.5|8568.6|8565.8|8586.6|8583.8|8568.4|8565.6|2254
1692090300000|2023-08-15 09:05:00|8568.4|8565.6|8575.6|8572.8|8577.9|8575.1|8566.1|8562.8|1433
1692090600000|2023-08-15 09:10:00|8576.3|8572.5|8560.6|8556.8|8576.6|8573.8|8559.1|8555.8|521
1692090900000|2023-08-15 09:15:00|8559.9|8557.1|8562.9|8560.1|8566.9|8564.1|8558.6|8554.8|683
1692091200000|2023-08-15 09:20:00|8562.6|8559.8|8575.3|8572.5|8575.9|8572.8|8561.9|8558.8|449
1692091500000|2023-08-15 09:25:00|8575.6|8572.8|8555.4|8552.6|8579.6|8576.8|8553.6|8550.6|2443
1692091800000|2023-08-15 09:30:00|8556.4|8553.6|8545.2|8542.4|8556.4|8553.6|8541.9|8539.1|1534
1692092100000|2023-08-15 09:35:00|8544.9|8542.1|8552.4|8549.6|8557.9|8554.8|8544.2|8541.1|1863
1692092400000|2023-08-15 09:40:00|8552.2|8549.4|8547.7|8544.9|8552.9|8549.4|8545.7|8542.6|1023
1692092700000|2023-08-15 09:45:00|8547.4|8544.6|8544.7|8541.9|8551.1|8548.3|8542.9|8539.9|1438
1692093000000|2023-08-15 09:50:00|8545.4|8541.6|8541.9|8539.1|8545.4|8541.9|8533.7|8530.9|1759
1692093300000|2023-08-15 09:55:00|8541.2|8538.4|8535.5|8531.7|8541.7|8538.7|8531.5|8528.2|822
1692093600000|2023-08-15 10:00:00|8535.2|8532.4|8535.2|8531.4|8538.9|8536.1|8531.5|8528.4|901
1692093900000|2023-08-15 10:05:00|8534.5|8531.7|8538.4|8534.6|8538.4|8535.4|8530.4|8527.4|483
1692094200000|2023-08-15 10:10:00|8537.4|8535.4|8552.4|8549.6|8556.6|8552.8|8535.4|8532.4|1323
1692094500000|2023-08-15 10:15:00|8552.6|8548.8|8543.9|8541.1|8553.4|8550.1|8540.9|8538.1|382
1692094800000|2023-08-15 10:20:00|8543.4|8540.6|8538.6|8534.8|8546.1|8543.1|8537.9|8534.1|684
1692095100000|2023-08-15 10:25:00|8538.9|8535.1|8541.9|8539.1|8547.4|8543.8|8531.6|8528.4|960
1692095400000|2023-08-15 10:30:00|8541.6|8538.8|8540.9|8537.1|8551.3|8548.5|8536.6|8533.1|926
1692095700000|2023-08-15 10:35:00|8540.6|8536.8|8538.6|8534.8|8547.6|8544.3|8538.6|8534.8|437
1692096000000|2023-08-15 10:40:00|8539.6|8535.8|8528.9|8525.1|8540.6|8536.8|8524.9|8521.8|886
1692096300000|2023-08-15 10:45:00|8527.9|8524.8|8513.1|8509.3|8533.9|8530.8|8510.9|8508.1|1741
1692096600000|2023-08-15 10:50:00|8513.4|8510.3|8521.6|8517.8|8522.8|8519.8|8510.1|8507.1|667
1692096900000|2023-08-15 10:55:00|8521.8|8518|8515.6|8512.8|8522.8|8519.8|8511.8|8508.3|471
1692097200000|2023-08-15 11:00:00|8516|8513.2|8514.8|8512|8519.8|8516.3|8512.1|8509|433
1692097500000|2023-08-15 11:05:00|8514.6|8511|8521.6|8517.8|8524.1|8521.3|8511.4|8508.6|432
1692097800000|2023-08-15 11:10:00|8521.8|8518|8518.1|8515.3|8530.6|8527.8|8516.8|8513|666
1692098100000|2023-08-15 11:15:00|8517.8|8515|8519.1|8516.3|8526.8|8524|8515.8|8512.5|357
1692098400000|2023-08-15 11:20:00|8517.3|8514.5|8522.1|8519.3|8523.1|8519.5|8516.1|8512.5|257
1692098700000|2023-08-15 11:25:00|8522.8|8520|8527.3|8524.5|8528.3|8525.5|8520.1|8516.5|279
1692099000000|2023-08-15 11:30:00|8527.5|8524.7|8529.5|8526.7|8531.3|8528|8521.8|8519|469
1692099300000|2023-08-15 11:35:00|8530.3|8526.5|8521.8|8519|8532.8|8529.7|8519.5|8516.7|956
1692099600000|2023-08-15 11:40:00|8521.5|8518.7|8527.8|8525|8528.8|8525.7|8519.8|8517|240
1692099900000|2023-08-15 11:45:00|8527.5|8524.7|8515.8|8513|8527.8|8524.7|8515.8|8513|565
1692100200000|2023-08-15 11:50:00|8515.3|8512.5|8517.8|8515|8521.8|8518.7|8513.8|8510.7|756
1692100500000|2023-08-15 11:55:00|8518.5|8514.7|8512.8|8509|8521.5|8518.7|8510.8|8508|563
1692100800000|2023-08-15 12:00:00|8512.5|8509.7|8497.7|8493.9|8513.5|8510.7|8487.8|8484.5|4018
1692101100000|2023-08-15 12:05:00|8497|8494.2|8492|8488.2|8510|8506.9|8486|8482.4|1406
1692101400000|2023-08-15 12:10:00|8491.7|8487.9|8486|8483.2|8497.7|8494.7|8482|8478.9|2229
1692101700000|2023-08-15 12:15:00|8486.7|8482.9|8482.3|8478.5|8486.7|8483.2|8468.3|8465.5|3022
1692102000000|2023-08-15 12:20:00|8482|8479.2|8474.5|8471.7|8485.5|8482.7|8471.3|8468.5|1900
1692102300000|2023-08-15 12:25:00|8475.3|8471.5|8494.7|8490.9|8498.5|8495.2|8474.5|8471.5|2009
1692102600000|2023-08-15 12:30:00|8495|8491.2|8499.5|8496.7|8501.2|8498.4|8476.2|8473.4|2078
1692102900000|2023-08-15 12:35:00|8499|8496.2|8503.4|8500.6|8520.2|8517.4|8499|8496.2|2665
1692103200000|2023-08-15 12:40:00|8503.2|8499.6|8516.9|8514.1|8519.4|8515.9|8503.2|8499.6|808
1692103500000|2023-08-15 12:45:00|8517.4|8514.6|8500.2|8497.4|8521.7|8518.6|8497|8493.4|2193
1692103800000|2023-08-15 12:50:00|8499|8496.2|8502.4|8498.6|8508.2|8505.1|8496.9|8493.6|782
1692104100000|2023-08-15 12:55:00|8501.7|8497.9|8485.9|8483.1|8502.7|8499.1|8484.2|8481.1|1560
1692104400000|2023-08-15 13:00:00|8486.2|8482.4|8504.7|8500.9|8512.9|8510.1|8477.5|8474.4|1878
1692104700000|2023-08-15 13:05:00|8504.4|8501.6|8517.9|8515.1|8521.9|8519.1|8494.2|8491.4|1600
1692105000000|2023-08-15 13:10:00|8519.1|8515.3|8525.6|8521.8|8534.9|8531.8|8515.9|8512.4|2057
1692105300000|2023-08-15 13:15:00|8524.9|8522.1|8532.4|8529.6|8537.1|8534.3|8523.2|8519.8|1907
1692105600000|2023-08-15 13:20:00|8532.1|8528.6|8536.3|8533.5|8541.4|8538.3|8531.1|8527.6|1749
1692105900000|2023-08-15 13:25:00|8536.8|8534|8526.5|8522.7|8536.8|8534|8522.4|8519.3|3567
1692106200000|2023-08-15 13:30:00|8526.8|8523|8502.5|8499.7|8533|8529.5|8501.5|8498.7|3286
1692106500000|2023-08-15 13:35:00|8503.3|8499.5|8512|8508.2|8514|8510.7|8495.5|8492.2|1658
1692106800000|2023-08-15 13:40:00|8511.7|8508.9|8484.5|8481.7|8517.5|8514.5|8482.1|8479|2632
1692107100000|2023-08-15 13:45:00|8485.1|8482.3|8486.5|8483.7|8492.5|8489|8479.8|8476.7|1929
1692107400000|2023-08-15 13:50:00|8486.8|8484|8486.5|8482.7|8491.5|8488.7|8481.8|8478.3|1208
1692107700000|2023-08-15 13:55:00|8485.8|8483|8459|8455.2|8488.5|8485.3|8456.8|8454|3477
1692108000000|2023-08-15 14:00:00|8458.8|8455|8432.8|8430|8459.8|8457|8432.8|8430|6047
1692108300000|2023-08-15 14:05:00|8432.6|8429.8|8433.6|8430.8|8435.8|8433|8416.1|8413.3|5275
1692108600000|2023-08-15 14:10:00|8433.3|8430.5|8429.8|8426|8441.6|8438.5|8418.8|8415.8|2643
1692108900000|2023-08-15 14:15:00|8429.6|8426.8|8420.8|8418|8431.8|8429|8407.1|8403.3|2730
1692109200000|2023-08-15 14:20:00|8419.8|8417|8410.9|8408.1|8425.1|8422|8408.9|8405.6|3104
1692109500000|2023-08-15 14:25:00|8411.9|8409.1|8412.6|8409.8|8422.6|8419.1|8406.9|8404.1|2636
1692109800000|2023-08-15 14:30:00|8413.2|8410.4|8410.9|8408.1|8417.9|8415.1|8403.9|8400.3|2093
1692110100000|2023-08-15 14:35:00|8410.6|8407.8|8439.1|8436.3|8441.3|8438.3|8405.9|8402.3|2917
1692110400000|2023-08-15 14:40:00|8440.1|8436.5|8443.1|8440.3|8449.8|8447|8431.6|8428.8|1445
1692110700000|2023-08-15 14:45:00|8443.3|8439.5|8460|8456.2|8463.8|8460.7|8443.1|8439.5|2117
1692111000000|2023-08-15 14:50:00|8459.8|8457|8457|8454.2|8466.8|8464|8454.8|8451.7|1645
1692111300000|2023-08-15 14:55:00|8457.8|8454|8441.8|8439|8461.3|8458.2|8439.3|8436.5|2302
1692111600000|2023-08-15 15:00:00|8441.6|8438.8|8452.3|8449.5|8453.3|8450.5|8433.6|8430.3|1976
1692111900000|2023-08-15 15:05:00|8453|8449.2|8455.8|8453|8465|8461.8|8450.6|8447.5|2057
1692112200000|2023-08-15 15:10:00|8456|8453.2|8461.7|8458.9|8462|8459.2|8451|8447.9|2189
1692112500000|2023-08-15 15:15:00|8462|8458.2|8458.7|8455.9|8467|8463.9|8451.5|8447.9|1926
1692112800000|2023-08-15 15:20:00|8459|8455.2|8438.7|8435.9|8462.7|8459.9|8430.3|8427.5|2087
1692113100000|2023-08-15 15:25:00|8439.2|8436.4|8450.5|8447.7|8452|8449.2|8428.3|8425.5|3973
1692113400000|2023-08-15 15:30:00|8451|8448.2|8450|8446.2|8463.7|8460.2|8444|8440.9|2617
1692113700000|2023-08-15 15:35:00|8449.7|8446.9|8425.9|8423.1|8450|8446.9|8422.9|8419.8|6989
1692114000000|2023-08-15 15:40:00|8425.6|8422.8|8414|8411.2|8431.6|8428.5|8412.9|8409.5|3273
1692114300000|2023-08-15 15:45:00|8413.6|8410.8|8412|8408.2|8420.3|8417.5|8405|8402|2087
1692114600000|2023-08-15 15:50:00|8412.3|8408.5|8408.6|8405.8|8416|8413|8403.6|8400.8|2605
1692114900000|2023-08-15 15:55:00|8409.3|8406.5|8405.6|8402.8|8411.3|8407.8|8400.3|8397|1210
1692115200000|2023-08-15 16:00:00|8406.1|8403.3|8414.6|8411.8|8423.8|8420.5|8403.8|8400.8|2554
1692115500000|2023-08-15 16:05:00|8414.4|8411.6|8410.1|8407.3|8416.6|8413.8|8405.6|8402.6|1142
1692115800000|2023-08-15 16:10:00|8409.8|8407|8403.1|8399.3|8411.1|8408.3|8400.1|8397.3|1949
1692116100000|2023-08-15 16:15:00|8402.4|8399.6|8415.8|8413|8421.1|8418|8401.1|8398.3|1011
1692116400000|2023-08-15 16:20:00|8416.1|8413.3|8404.3|8401.5|8417.1|8414|8401.1|8397.5|1169
1692116700000|2023-08-15 16:25:00|8403.9|8401.1|8408.1|8405.3|8412.8|8409.5|8403.6|8400.5|1596
1692117000000|2023-08-15 16:30:00|8407.8|8405|8419.2|8415.4|8421.5|8418.5|8405.5|8402.7|1103
1692117300000|2023-08-15 16:35:00|8419.5|8415.7|8407.8|8405|8420.2|8417.4|8403.8|8400.7|912
1692117600000|2023-08-15 16:40:00|8408.2|8405.4|8414.5|8411.7|8415.8|8413|8407|8404|677
1692117900000|2023-08-15 16:45:00|8414.8|8412|8407.8|8405|8416.8|8413.7|8407.8|8404.7|505
1692118200000|2023-08-15 16:50:00|8407.5|8404.7|8424.2|8421.4|8429.2|8426.2|8405.8|8402.7|1585
1692118500000|2023-08-15 16:55:00|8425|8422.2|8427.7|8424.9|8432|8428.4|8423.2|8420.4|728
1692118800000|2023-08-15 17:00:00|8427.9|8425.1|8419.7|8415.9|8434.7|8431.9|8418.9|8415.9|761
1692119100000|2023-08-15 17:05:00|8419.9|8416.1|8423.7|8420.9|8430.7|8427.1|8418.7|8415.1|672
1692119400000|2023-08-15 17:10:00|8424.4|8420.6|8425.4|8422.6|8436.4|8433.3|8422.7|8419.6|1691
1692119700000|2023-08-15 17:15:00|8425.1|8422.3|8431.8|8429|8435.4|8432.3|8425.1|8422.3|855
1692120000000|2023-08-15 17:20:00|8431.1|8428.3|8418.4|8415.6|8432.1|8429|8415.6|8412.6|1036
1692120300000|2023-08-15 17:25:00|8418.1|8415.3|8423.1|8419.3|8423.1|8420|8410.6|8407.6|1053
1692120600000|2023-08-15 17:30:00|8422.8|8420|8427.4|8424.6|8431.1|8428.3|8420.4|8417.3|1025
1692120900000|2023-08-15 17:35:00|8428.4|8425.1|8427.3|8424.5|8435.1|8432|8425.8|8422.3|899
1692121200000|2023-08-15 17:40:00|8427.8|8425|8429.1|8426.3|8432.8|8429.3|8424.8|8421.3|457
1692121500000|2023-08-15 17:45:00|8429.3|8425.5|8422.9|8420.1|8432.8|8430|8422.6|8419.5|473
1692121800000|2023-08-15 17:50:00|8422.3|8419.5|8427.6|8423.8|8427.9|8424.8|8417.3|8414.5|807
1692122100000|2023-08-15 17:55:00|8427.3|8424.8|8421.9|8419.1|8428.6|8425.8|8418.6|8415.3|533
1692122400000|2023-08-15 18:00:00|8422.6|8419.8|8438.6|8435.8|8443.6|8440.1|8422.6|8419.8|1045
1692122700000|2023-08-15 18:05:00|8438.9|8435.1|8438.6|8435.8|8442.9|8440.1|8435.3|8431.8|881
1692123000000|2023-08-15 18:10:00|8438.8|8435|8447.3|8444.5|8449.3|8446.5|8438.6|8434.8|1603
1692123300000|2023-08-15 18:15:00|8447.6|8443.8|8458.1|8455.3|8460|8456.7|8445.3|8441.5|1486
1692123600000|2023-08-15 18:20:00|8458.3|8455.5|8444.8|8441|8462.6|8459.5|8440.8|8438|2541
1692123900000|2023-08-15 18:25:00|8443.8|8440.8|8465|8462.2|8466.3|8463.5|8432.8|8430|8716
1692124200000|2023-08-15 18:30:00|8465.3|8462.5|8469.7|8466.9|8472|8468.9|8462.3|8459.5|2473
1692124500000|2023-08-15 18:35:00|8468.7|8465.9|8461|8458.2|8469|8465.9|8458|8454.9|678
1692124800000|2023-08-15 18:40:00|8460|8457.2|8457.7|8453.9|8461|8457.5|8455|8452.2|324
1692125100000|2023-08-15 18:45:00|8457|8454.2|8455.7|8451.9|8459.7|8456.9|8450|8447.2|1016
1692125400000|2023-08-15 18:50:00|8456.2|8452.9|8458|8455.2|8458.7|8455.2|8454.4|8450.9|113
1692125700000|2023-08-15 18:55:00|8458.4|8455.6|8460.7|8457.9|8461|8457.9|8456.7|8453.9|168
1692126000000|2023-08-15 19:00:00|8461|8457.2|8458.7|8454.9|8461|8458.2|8457|8453.9|141
1692126300000|2023-08-15 19:05:00|8459|8455.9|8455.7|8451.9|8460|8457.2|8453|8450.2|436
1692126600000|2023-08-15 19:10:00|8455.2|8452.9|8458.2|8454.4|8458.2|8454.9|8453.5|8450.2|172
1692126900000|2023-08-15 19:15:00|8457.9|8454.1|8458.9|8456.1|8459.9|8456.4|8454.9|8451.9|41
1692127200000|2023-08-15 19:20:00|8458.7|8455.9|8456.9|8454.1|8459.9|8457.1|8455.9|8452.9|152
1692127500000|2023-08-15 19:25:00|8457.9|8454.4|8449.7|8446.9|8457.9|8454.4|8448.9|8445.9|230
1692127800000|2023-08-15 19:30:00|8449.9|8447.1|8454.6|8450.8|8454.9|8451.8|8448.9|8446.1|856
1692128100000|2023-08-15 19:35:00|8453.9|8451.1|8460.2|8457.4|8462.2|8459.1|8452.9|8450.1|114
1692128400000|2023-08-15 19:40:00|8459.9|8457.1|8459.6|8455.8|8461.6|8458.1|8458.9|8455.6|95
1692128700000|2023-08-15 19:45:00|8459.9|8456.8|8458.6|8455.8|8459.9|8456.8|8457.9|8454.8|68
1692129000000|2023-08-15 19:50:00|8458.4|8455.6|8459.2|8456.4|8459.6|8456.4|8453.9|8450.8|251
1692129300000|2023-08-15 19:55:00|8458.9|8456.1|8458.2|8454.4|8461.9|8458.8|8456.9|8453.8|232
1692129600000|2023-08-15 20:00:00|8457.9|8455.1|8459.1|8455.3|8462.2|8459.1|8456.9|8453.4|93
1692129900000|2023-08-15 20:05:00|8458.9|8456.1|8459.1|8455.3|8459.1|8456.1|8456.9|8453.1|77
1692130200000|2023-08-15 20:10:00|8458.9|8456.1|8459.1|8456.3|8461.4|8458.3|8458.1|8455.3|99
1692130500000|2023-08-15 20:15:00|8459.9|8456.1|8458.1|8454.3|8461.1|8458.1|8457.9|8454.3|43
1692130800000|2023-08-15 20:20:00|8457.9|8455.1|8457.8|8455|8459.1|8455.6|8456.8|8453.3|14
1692131100000|2023-08-15 20:25:00|8457.3|8454|8457.8|8454|8460.1|8457|8456.1|8453|87
1692131400000|2023-08-15 20:30:00|8457.2|8453.4|8466.1|8462.3|8466.1|8463|8456.8|8453|139
1692131700000|2023-08-15 20:35:00|8466.8|8463|8472|8468.2|8473.3|8469.8|8463.8|8460.8|734
1692132000000|2023-08-15 20:40:00|8472.3|8468.5|8464.5|8460.7|8472.3|8468.8|8463.5|8459.7|153
1692132300000|2023-08-15 20:45:00|8464.8|8461|8461.5|8457.7|8464.8|8461.7|8461.3|8457.7|53
1692132600000|2023-08-15 20:50:00|8461.1|8458.7|8461.5|8457.7|8463.5|8459.7|8460.3|8456.5|165
1692132900000|2023-08-15 20:55:00|8461.3|8458.5|8466.5|8462.7|8466.5|8463|8461.3|8457.7|71
1692133200000|2023-08-15 21:00:00|8469|8461.2|8471.1|8467.3|8472.8|8467.5|8469|8461.2|1
1692133500000|2023-08-15 21:05:00|8471.3|8467.5|8472.1|8468.3|8472.1|8469.3|8471.2|8467.5|24
1692133800000|2023-08-15 21:10:00|8470.9|8468.1|8473.1|8465.3|8473.1|8468.1|8469.8|8465.3|11
1692134100000|2023-08-15 21:15:00|8471.3|8467.5|8471|8467.2|8472.1|8468.3|8470.8|8467|4
1692134700000|2023-08-15 21:25:00|8470.8|8468|8471|8467.2|8471|8468|8470.8|8467.2|2
1692135000000|2023-08-15 21:30:00|8471.3|8467.5|8472.3|8468.5|8472.3|8468.5|8471.3|8467.5|5
1692135300000|2023-08-15 21:35:00|8472.2|8468.4|8472.2|8468.4|8472.2|8468.5|8470.7|8467.9|5
1692135600000|2023-08-15 21:40:00|||||||||5
1692135900000|2023-08-15 21:45:00|8472.5|8468.7|8472.5|8468.7|8472.5|8468.7|8472.5|8468.7|6
1692136200000|2023-08-15 21:50:00|8472.2|8468.4|8472.4|8469.6|8472.5|8469.7|8472.2|8468.4|13
1692136500000|2023-08-15 21:55:00|8472.7|8468.9|8475.9|8468.1|8476.2|8471.4|8472|8467.3|67
1692136800000|2023-08-15 22:00:00|8474.2|8466.4|8474.2|8466.4|8474.2|8466.4|8474.2|8466.4|0
1692144000000|2023-08-16 00:00:00|8470|8467.2|8464.3|8460.5|8470.3|8467.2|8459|8455.2|185
1692144300000|2023-08-16 00:05:00|8463.7|8459.9|8461.3|8457.5|8466.3|8463.5|8461.3|8457.5|89
1692144600000|2023-08-16 00:10:00|8460.5|8457.7|8461|8457.2|8461.5|8458|8458.3|8455.2|33
1692144900000|2023-08-16 00:15:00|8461.3|8457.5|8462.2|8458.4|8464.2|8460.7|8460|8456.2|26
1692145200000|2023-08-16 00:20:00|8461.5|8458.7|8460.5|8457.7|8463.2|8459.7|8460|8456.4|50
1692145500000|2023-08-16 00:25:00|8460|8456.7|8459.5|8456.7|8460.8|8457.7|8458.5|8455.4|15
1692145800000|2023-08-16 00:30:00|8459.2|8456.4|8457.5|8454.7|8461.8|8458.7|8457.5|8454.4|22
1692146100000|2023-08-16 00:35:00|8458.2|8454.4|8455.5|8451.7|8458.2|8454.7|8454.5|8451.4|33
1692146400000|2023-08-16 00:40:00|8455.2|8452.4|8448.5|8445.7|8455.2|8452.4|8444.5|8441|62
1692146700000|2023-08-16 00:45:00|8449.8|8446|8453.5|8450.7|8454.2|8450.7|8449.2|8445.4|40
1692147000000|2023-08-16 00:50:00|8453.2|8449.4|8457.2|8453.4|8457.2|8453.7|8453.2|8449.4|39
1692147300000|2023-08-16 00:55:00|8458.2|8454.4|8456.2|8452.4|8460.2|8456.7|8454.5|8451.4|76
1692147600000|2023-08-16 01:00:00|8455.5|8452.7|8444.5|8441.7|8457.2|8453.7|8442.5|8439.4|107
1692147900000|2023-08-16 01:05:00|8444.7|8440.9|8439.2|8436.4|8444.7|8440.9|8439.2|8435.6|87
1692148200000|2023-08-16 01:10:00|8439.4|8436.6|8439.9|8436.1|8442.2|8438.6|8435.4|8432.4|118
1692148500000|2023-08-16 01:15:00|8440.2|8436.4|8436.9|8433.1|8441.2|8437.6|8426.2|8423.4|438
1692148800000|2023-08-16 01:20:00|8436.6|8432.8|8441.6|8437.8|8445.9|8442.8|8436.6|8432.8|472
1692149100000|2023-08-16 01:25:00|8440.9|8438.1|8449.6|8445.8|8451.6|8448.3|8440.6|8437.1|364
1692149400000|2023-08-16 01:30:00|8449.9|8447.1|8451.6|8447.8|8453.6|8450.1|8447.9|8444.8|34
1692149700000|2023-08-16 01:35:00|8450.9|8448.1|8450.1|8446.3|8453.6|8450.1|8447.6|8444.1|62
1692150000000|2023-08-16 01:40:00|8449.6|8445.8|8457.1|8453.3|8460.1|8456.6|8448.9|8445.1|466
1692150300000|2023-08-16 01:45:00|8458.1|8454.3|8460.8|8457|8461.4|8458.3|8449.4|8446.6|139
1692150600000|2023-08-16 01:50:00|8461.1|8457.3|8468.4|8465.6|8468.4|8465.6|8460.4|8457.3|109
1692150900000|2023-08-16 01:55:00|8467.4|8464.6|8457.4|8453.6|8468.9|8465.6|8454.9|8452.1|170
1692151200000|2023-08-16 02:00:00|8456.4|8452.9|8449.9|8447.1|8457.7|8454.6|8447.6|8444.8|162
1692151500000|2023-08-16 02:05:00|8450.6|8446.8|8453.6|8449.8|8453.6|8450.8|8449.4|8445.8|41
1692151800000|2023-08-16 02:10:00|8454.2|8450.8|8453.4|8449.6|8454.2|8451.1|8448.6|8445.8|53
1692152100000|2023-08-16 02:15:00|8453.6|8449.8|8450.6|8446.8|8454.9|8451.6|8449.6|8446.8|86
1692152400000|2023-08-16 02:20:00|8450.9|8447.8|8447.9|8444.1|8450.9|8447.8|8446.6|8443.8|48
1692152700000|2023-08-16 02:25:00|8446.6|8443.8|8445.9|8443.1|8448.6|8444.8|8445.9|8442.8|31
1692153000000|2023-08-16 02:30:00|8445.6|8442.8|8442.6|8439.8|8446.6|8443.1|8442.6|8439.8|181
1692153300000|2023-08-16 02:35:00|8443.3|8439.5|8443.9|8440.1|8445.6|8442.1|8440.6|8437.8|128
1692153600000|2023-08-16 02:40:00|8443.6|8439.8|8436.9|8433.1|8447.6|8444.1|8434.1|8430.6|1275
1692153900000|2023-08-16 02:45:00|8436.1|8432.3|8434.4|8431.6|8440.1|8436.6|8433.9|8430.3|83
1692154200000|2023-08-16 02:50:00|8434.1|8431.3|8440.1|8437.3|8440.1|8437.3|8434.1|8431.1|67
1692154500000|2023-08-16 02:55:00|8439.1|8436.3|8434.4|8430.6|8439.1|8436.3|8433.1|8430.1|39
1692154800000|2023-08-16 03:00:00|8434.1|8430.3|8436.1|8432.3|8438.1|8434.6|8433.6|8429.9|197
1692155100000|2023-08-16 03:05:00|8436.4|8433.6|8432.1|8429.3|8437.4|8434.3|8431.9|8428.6|75
1692155400000|2023-08-16 03:10:00|8433.1|8430|8432.1|8429.3|8436.1|8432.6|8432.1|8429.3|72
1692155700000|2023-08-16 03:15:00|8431.7|8428.9|8433.8|8430|8434.4|8431.3|8429.1|8426|45
1692156000000|2023-08-16 03:20:00|8434.1|8430.3|8431.1|8427.3|8434.4|8431.3|8429.1|8426.3|26
1692156300000|2023-08-16 03:25:00|8430.8|8428|8424.1|8420.3|8431.4|8428|8423.4|8420.3|126
1692156600000|2023-08-16 03:30:00|8425.1|8421.3|8430.1|8426.3|8430.4|8427.3|8425.1|8421.3|123
1692156900000|2023-08-16 03:35:00|8429.1|8426|8434.3|8430.5|8436.1|8432.6|8429.1|8426|109
1692157200000|2023-08-16 03:40:00|8434.1|8431.3|8434.1|8430.3|8434.6|8431.5|8432.1|8429.3|64
1692157500000|2023-08-16 03:45:00|8434.3|8431.3|8435.1|8431.3|8438.3|8434.7|8433.3|8430|41
1692157800000|2023-08-16 03:50:00|8434.3|8431.5|8439.1|8435.3|8440.1|8437|8434.3|8431.3|93
1692158100000|2023-08-16 03:55:00|8438.8|8435|8436.5|8432.7|8439.5|8436|8435.8|8432.7|30
1692158400000|2023-08-16 04:00:00|8435.8|8433|8439|8435.2|8440|8436.5|8434.8|8432|45
1692158700000|2023-08-16 04:05:00|8439.3|8436.2|8438|8435.2|8439.3|8436.2|8436.8|8433.2|17
1692159000000|2023-08-16 04:10:00|8438.3|8435.5|8436.3|8433.5|8439.3|8436.2|8436.3|8433.2|28
1692159300000|2023-08-16 04:15:00|8436|8432.2|8436|8432.2|8436.3|8433.5|8435.3|8431.9|11
1692159600000|2023-08-16 04:20:00|8436.3|8432.5|8431.6|8428.8|8436.3|8432.5|8431.6|8428.8|70
1692159900000|2023-08-16 04:25:00|8431.3|8428.5|8431|8427.2|8432.3|8429.2|8429.3|8426.2|34
1692160200000|2023-08-16 04:30:00|8431.3|8428.5|8435|8431.2|8436|8432.5|8431.3|8428.5|70
1692160500000|2023-08-16 04:35:00|8434.3|8431.5|8432.3|8429.5|8434.6|8431.5|8430.3|8426.7|16
1692160800000|2023-08-16 04:40:00|8432.5|8429.7|8432|8428.2|8433.3|8429.7|8431.3|8428.2|15
1692161100000|2023-08-16 04:45:00|8431.3|8428.5|8433.3|8430.5|8434.5|8431.5|8430.3|8426.7|38
1692161400000|2023-08-16 04:50:00|8434|8430.2|8434.7|8431.9|8435.5|8432.4|8433.2|8430.2|5
1692161700000|2023-08-16 04:55:00|8434.2|8431.4|8432.2|8428.4|8434.5|8431.4|8431.2|8427.7|17
1692162000000|2023-08-16 05:00:00|8431.5|8428.7|8434.2|8430.4|8435.7|8432.7|8431.2|8427.4|10
1692162300000|2023-08-16 05:05:00|8433.2|8429.7|8433.2|8430.4|8435|8431.4|8432.2|8428.7|16
1692162600000|2023-08-16 05:10:00|8432.2|8428.4|8431.2|8427.4|8432.5|8429.4|8428.5|8425.4|44
1692162900000|2023-08-16 05:15:00|8430.9|8428.1|8426.8|8424|8433.2|8429.7|8422.8|8420|556
1692163200000|2023-08-16 05:20:00|8427.5|8423.7|8426.8|8423|8427.5|8424|8423.5|8420|23
1692163500000|2023-08-16 05:25:00|8425.8|8422.2|8429.5|8425.7|8430|8427|8425|8421.7|67
1692163800000|2023-08-16 05:30:00|8429.8|8427|8429.5|8425.7|8434|8430.7|8428.2|8424.4|61
1692164100000|2023-08-16 05:35:00|8428.5|8425.9|8422.9|8419.1|8429.5|8426.4|8420.2|8417.1|65
1692164400000|2023-08-16 05:40:00|8423.2|8419.4|8419.5|8415.7|8426.9|8423.8|8418.5|8415.7|222
1692164700000|2023-08-16 05:45:00|8418.7|8415.9|8420.5|8417.7|8421.5|8417.9|8416.5|8413.7|209
1692165000000|2023-08-16 05:50:00|8420.7|8416.9|8417.7|8413.9|8421.5|8418.7|8416.2|8412.6|248
1692165300000|2023-08-16 05:55:00|8417|8414.2|8420.4|8416.6|8422.4|8418.9|8417|8413.9|150
1692165600000|2023-08-16 06:00:00|8420.7|8416.9|8420.4|8416.6|8423.7|8420.6|8415.4|8411.6|272
1692165900000|2023-08-16 06:05:00|8419.7|8416.9|8422.4|8418.6|8423.4|8419.9|8413.4|8409.6|265
1692166200000|2023-08-16 06:10:00|8421.7|8418.9|8421.4|8418.6|8425.4|8421.9|8418.4|8415.6|154
1692166500000|2023-08-16 06:15:00|8421.7|8418.9|8425.7|8422.9|8431.1|8428.1|8421.7|8418.2|315
1692166800000|2023-08-16 06:20:00|8426.4|8422.6|8431.1|8428.3|8431.4|8428.6|8422.7|8419.6|313
1692167100000|2023-08-16 06:25:00|8431.7|8428.9|8434.4|8430.6|8437.7|8434.6|8429.7|8426.6|534
1692167400000|2023-08-16 06:30:00|8433.7|8430.9|8431.4|8427.6|8435.4|8431.9|8429.9|8427|476
1692167700000|2023-08-16 06:35:00|8430.7|8426.9|8435.1|8431.3|8435.1|8431.6|8429.7|8426.6|133
1692168000000|2023-08-16 06:40:00|8434.4|8431.6|8427.4|8424.6|8435.4|8432.3|8426.7|8423.6|285
1692168300000|2023-08-16 06:45:00|8426.7|8423.9|8418.6|8415.8|8426.7|8423.9|8416.7|8413.1|404
1692168600000|2023-08-16 06:50:00|8417.9|8415.1|8417.4|8413.6|8418.9|8415.8|8414.4|8411.1|525
1692168900000|2023-08-16 06:55:00|8416.6|8413.8|8415.2|8412.4|8417.6|8414.8|8412.4|8409.6|1210
1692169200000|2023-08-16 07:00:00|8414.5|8411.7|8423.2|8420.4|8426.9|8424.1|8413.9|8411.1|1470
1692169500000|2023-08-16 07:05:00|8423.9|8420.1|8421.2|8417.4|8425.9|8422.4|8419.2|8416.4|554
1692169800000|2023-08-16 07:10:00|8420.5|8417.7|8438.9|8435.1|8443.9|8441.1|8416.7|8413.4|885
1692170100000|2023-08-16 07:15:00|8438.6|8434.8|8453.9|8451.1|8453.9|8451.1|8437.6|8434.5|918
1692170400000|2023-08-16 07:20:00|8454.6|8450.8|8458.9|8456.1|8462.3|8459.1|8450.9|8447.8|664
1692170700000|2023-08-16 07:25:00|8458.6|8455.8|8453.6|8450.8|8459.9|8457.1|8452.6|8449.8|468
1692171000000|2023-08-16 07:30:00|8453.3|8450.5|8464.3|8461.5|8465.5|8461.7|8451.2|8448.4|916
1692171300000|2023-08-16 07:35:00|8464|8461.2|8467.7|8464.9|8470.7|8467.9|8462.3|8459.2|1219
1692171600000|2023-08-16 07:40:00|8468.7|8464.7|8467.7|8464.9|8475.7|8472.9|8467.3|8464.2|2377
1692171900000|2023-08-16 07:45:00|8468.7|8465.7|8467.4|8464.6|8474.5|8471.7|8465|8462.2|334
1692172200000|2023-08-16 07:50:00|8467.7|8464.9|8452.6|8449.8|8468|8464.9|8448.6|8445.5|1418
1692172500000|2023-08-16 07:55:00|8452.8|8449|8439.1|8436.3|8457.8|8454.8|8439.1|8435.6|1374
1692172800000|2023-08-16 08:00:00|8439.4|8435.6|8466.1|8463.3|8467.1|8464|8439.1|8435.6|1762
1692173100000|2023-08-16 08:05:00|8465.1|8462.3|8465.5|8462.7|8467.8|8464.3|8459.5|8456|690
1692173400000|2023-08-16 08:10:00|8465.8|8462|8465.8|8462|8473.5|8470.7|8460.8|8457.7|747
1692173700000|2023-08-16 08:15:00|8465.5|8462.7|8466.5|8462.7|8469|8465.3|8461.5|8458.5|850
1692174000000|2023-08-16 08:20:00|8466.1|8462.3|8466.1|8463.3|8470.8|8467.7|8459.1|8456|1200
1692174300000|2023-08-16 08:25:00|8466.5|8463.7|8474.4|8470.6|8479.5|8476|8466.5|8463.7|4036
1692174600000|2023-08-16 08:30:00|8474.1|8471.3|8474.6|8471.8|8485.1|8481.8|8471.4|8468.6|3410
1692174900000|2023-08-16 08:35:00|8473.8|8471|8452.7|8449.9|8473.8|8471|8452.7|8449.2|3764
1692175200000|2023-08-16 08:40:00|8453|8449.2|8449.3|8445.5|8455.7|8452.7|8447|8443.8|2317
1692175500000|2023-08-16 08:45:00|8449|8446.2|8440.7|8436.9|8459|8455.5|8439.7|8435.9|3316
1692175800000|2023-08-16 08:50:00|8441|8437.9|8444|8441.2|8451.1|8448.1|8439.7|8436.9|2747
1692176100000|2023-08-16 08:55:00|8443.3|8440.2|8452.1|8448.3|8461.6|8458.8|8442.7|8438.9|2890
1692176400000|2023-08-16 09:00:00|8451.8|8449|8463.1|8459.3|8464.1|8461.3|8449.8|8446.3|1614
1692176700000|2023-08-16 09:05:00|8462.4|8459.6|8466.1|8462.3|8467.1|8464|8446.4|8443.3|1082
1692177000000|2023-08-16 09:10:00|8465.4|8462.6|8451|8448.2|8469.6|8466|8448|8445.2|1155
1692177300000|2023-08-16 09:15:00|8450|8447.2|8444.5|8441.7|8450.2|8447.2|8438.2|8434.7|1269
1692177600000|2023-08-16 09:20:00|8444.8|8441|8446.9|8444.1|8448.2|8444.7|8438.8|8435.7|1491
1692177900000|2023-08-16 09:25:00|8446.2|8443.4|8449.2|8446.4|8451.2|8448.4|8441.2|8438.1|468
1692178200000|2023-08-16 09:30:00|8450.1|8447.3|8467.4|8464.6|8467.6|8464.8|8450.1|8447.3|1666
1692178500000|2023-08-16 09:35:00|8467.6|8464.8|8461.6|8458.8|8469.4|8466.6|8460.1|8456.8|1462
1692178800000|2023-08-16 09:40:00|8461.4|8458.6|8452.9|8449.1|8465.4|8462.6|8450.2|8447.1|409
1692179100000|2023-08-16 09:45:00|8453.2|8449.4|8452.2|8449.4|8456.9|8454.1|8451.2|8448.4|275
1692179400000|2023-08-16 09:50:00|8452.6|8449.8|8454.9|8452.1|8455.2|8452.3|8449.2|8446.1|1696
1692179700000|2023-08-16 09:55:00|8454.6|8451.8|8445.9|8443.1|8456.9|8454.1|8441.9|8438.4|678
1692180000000|2023-08-16 10:00:00|8446.2|8443.4|8450.2|8446.4|8456.9|8453.4|8446.2|8443.4|532
1692180300000|2023-08-16 10:05:00|8449.9|8447.1|8457.2|8454.4|8458.2|8455.4|8447.2|8444.4|919
1692180600000|2023-08-16 10:10:00|8456.2|8453.4|8447.3|8444.5|8457.4|8454.1|8445.9|8442.4|1005
1692180900000|2023-08-16 10:15:00|8448.2|8445.4|8452.9|8450.1|8454.2|8451.1|8444.9|8442.1|402
1692181200000|2023-08-16 10:20:00|8452.4|8449.6|8457.6|8454.8|8458.2|8455.1|8448.9|8445.8|416
1692181500000|2023-08-16 10:25:00|8457.9|8455.1|8460.1|8456.3|8461.2|8458.1|8456.2|8453.4|432
1692181800000|2023-08-16 10:30:00|8459.9|8457.1|8453.1|8450.3|8461.1|8457.8|8449.1|8446.1|170
1692182100000|2023-08-16 10:35:00|8452.7|8449.9|8447.9|8445.1|8452.7|8449.9|8442.1|8439.3|323
1692182400000|2023-08-16 10:40:00|8448.1|8445.3|8439.1|8435.3|8449.1|8446.3|8438.1|8435|533
1692182700000|2023-08-16 10:45:00|8438.1|8435|8444.8|8442|8444.8|8442|8436.1|8433|1168
1692183000000|2023-08-16 10:50:00|8445.8|8443|8456.6|8453.8|8457.8|8455|8443.6|8440|759
1692183300000|2023-08-16 10:55:00|8457.8|8455|8456.6|8452.8|8460.6|8457.8|8451.6|8447.8|727
1692183600000|2023-08-16 11:00:00|8455.8|8453|8454.8|8452|8456.8|8453.8|8445.3|8442|360
1692183900000|2023-08-16 11:05:00|8454.1|8451.3|8451.1|8448.3|8455.1|8452|8449.6|8446.3|192
1692184200000|2023-08-16 11:10:00|8450.8|8447.3|8447.1|8444.3|8452.1|8449|8443.8|8440.6|269
1692184500000|2023-08-16 11:15:00|8446.8|8444|8454|8451.2|8459.5|8456.4|8446.8|8444|466
1692184800000|2023-08-16 11:20:00|8454.2|8451.4|8451.2|8448.4|8457.5|8454.7|8448.2|8444.7|353
1692185100000|2023-08-16 11:25:00|8451.5|8448.7|8460.5|8456.7|8463.8|8460.7|8450.5|8447.7|343
1692185400000|2023-08-16 11:30:00|8459.5|8456.4|8469.2|8465.4|8469.9|8467.1|8457.2|8454.2|354
1692185700000|2023-08-16 11:35:00|8468.7|8465.9|8474.9|8472.1|8477.5|8474.4|8466.9|8464.1|1349
1692186000000|2023-08-16 11:40:00|8475.2|8472.4|8481.6|8478.8|8486.4|8483.6|8475.2|8471.4|1980
1692186300000|2023-08-16 11:45:00|8482.4|8478.6|8480.6|8477.8|8487.6|8484.6|8480.6|8477.8|592
1692186600000|2023-08-16 11:50:00|8480.9|8478.1|8485.6|8482.8|8486.9|8483.8|8479.9|8476.8|593
1692186900000|2023-08-16 11:55:00|8485.4|8481.8|8487.3|8484.5|8491.6|8488.8|8483.6|8480.5|874
1692187200000|2023-08-16 12:00:00|8487.1|8484.3|8485.6|8481.8|8494.8|8492|8483.9|8480.8|1465
1692187500000|2023-08-16 12:05:00|8485.3|8482.5|8479.6|8476.8|8486.9|8483.8|8478.6|8475.5|601
1692187800000|2023-08-16 12:10:00|8479.9|8477.1|8477.6|8474.8|8484.3|8481.5|8476.3|8472.8|406
1692188100000|2023-08-16 12:15:00|8477.3|8474.5|8477.3|8473.5|8478.9|8475.8|8472.6|8469.3|303
1692188400000|2023-08-16 12:20:00|8476.6|8473.8|8477.3|8473.5|8480.6|8477.5|8469.6|8466.5|341
1692188700000|2023-08-16 12:25:00|8477|8474.2|8489.7|8485.9|8490.7|8486.9|8476.6|8473.5|1188
1692189000000|2023-08-16 12:30:00|8490.7|8486.9|8492|8489.2|8496.7|8493.9|8487.5|8483.7|1172
1692189300000|2023-08-16 12:35:00|8491.7|8488.9|8489.5|8486.7|8494.7|8491.7|8487.7|8484.5|666
1692189600000|2023-08-16 12:40:00|8489.7|8486.9|8485.7|8482.9|8490.7|8487.4|8479.7|8476.2|949
1692189900000|2023-08-16 12:45:00|8485|8482.2|8476.7|8472.9|8485|8482.2|8473.2|8469.9|1007
1692190200000|2023-08-16 12:50:00|8476|8473.2|8476.7|8473.9|8480.7|8477.9|8472.7|8469.9|430
1692190500000|2023-08-16 12:55:00|8477|8473.2|8479|8476.2|8483.3|8479.9|8469.7|8466.2|753
1692190800000|2023-08-16 13:00:00|8478.7|8475.9|8459.3|8456.5|8485|8481.9|8458.3|8455.5|2637
1692191100000|2023-08-16 13:05:00|8458.8|8455|8464.8|8462|8470.8|8468|8452.3|8448.8|1598
1692191400000|2023-08-16 13:10:00|8464.5|8461.7|8483|8479.2|8483|8479.2|8461.8|8458.7|2203
1692191700000|2023-08-16 13:15:00|8482.3|8479.5|8491.3|8487.5|8494.3|8491.2|8476|8473.2|1551
1692192000000|2023-08-16 13:20:00|8491|8487.2|8479.2|8476.4|8492.3|8489.2|8476.3|8473.5|1407
1692192300000|2023-08-16 13:25:00|8478.7|8475.4|8480.5|8476.7|8481|8477.7|8468.4|8465.3|2087
1692192600000|2023-08-16 13:30:00|8481.2|8477.7|8474.8|8471|8492.5|8489.4|8472.8|8470|1344
1692192900000|2023-08-16 13:35:00|8474.1|8471.3|8470.4|8467.6|8482.8|8479.7|8468.8|8465.7|1177
1692193200000|2023-08-16 13:40:00|8469.8|8467|8485.2|8482.4|8487.5|8484.4|8463.1|8460|2352
1692193500000|2023-08-16 13:45:00|8485.5|8482.7|8501.5|8498.7|8502.5|8499.4|8485.5|8482.4|2343
1692193800000|2023-08-16 13:50:00|8502.2|8498.4|8482.1|8479.3|8506.9|8503.4|8482.1|8479|1953
1692194100000|2023-08-16 13:55:00|8481.8|8479|8459.3|8456.5|8481.8|8479|8458.9|8455.8|3158
1692194400000|2023-08-16 14:00:00|8459.6|8456.8|8450|8447.2|8463.9|8460.8|8444.6|8441.8|6515
1692194700000|2023-08-16 14:05:00|8449.8|8446.2|8447.5|8444.7|8458.8|8456|8439.8|8437|2149
1692195000000|2023-08-16 14:10:00|8448.8|8445|8439|8436.2|8456.7|8453.9|8437|8433.9|1699
1692195300000|2023-08-16 14:15:00|8439.3|8436.5|8446|8443.2|8456.5|8452.9|8438|8434.9|954
1692195600000|2023-08-16 14:20:00|8445.7|8442.9|8455.3|8451.5|8458|8454.9|8445.7|8442.9|2189
1692195900000|2023-08-16 14:25:00|8455|8451.2|8454.3|8446.5|8463|8460.2|8450|8446.5|1966
1692196200000|2023-08-16 14:30:00|8453.7|8445.9|8440.3|8437.5|8468.4|8464.6|8435.3|8432.2|3949
1692196500000|2023-08-16 14:35:00|8440.6|8436.8|8444.7|8440.9|8461.1|8458.1|8425.1|8422.1|4715
1692196800000|2023-08-16 14:40:00|8444.4|8441.6|8458.7|8454.9|8464.7|8461.6|8438.3|8435.5|4001
1692197100000|2023-08-16 14:45:00|8459.1|8455.3|8477|8473.2|8479.7|8476.2|8452.4|8449.6|4562
1692197400000|2023-08-16 14:50:00|8476.7|8473.9|8470|8467.2|8483|8480.2|8469|8466.2|2912
1692197700000|2023-08-16 14:55:00|8469.6|8466.8|8452.4|8449.6|8476.3|8473.5|8447.4|8444.3|2645
1692198000000|2023-08-16 15:00:00|8452|8449.2|8459.1|8455.3|8459.7|8456.9|8445.7|8442.6|1783
1692198300000|2023-08-16 15:05:00|8459.7|8455.9|8464.7|8460.9|8467.4|8464.6|8453.4|8450.3|2019
1692198600000|2023-08-16 15:10:00|8464.4|8461.6|8472.4|8469.6|8473.7|8470.6|8460.7|8457.6|1571
1692198900000|2023-08-16 15:15:00|8473.1|8470.3|8463.7|8460.9|8476.4|8473.3|8458|8454.9|1927
1692199200000|2023-08-16 15:20:00|8463.2|8460.4|8464.9|8462.1|8465.9|8463.1|8451.2|8448.2|1900
1692199500000|2023-08-16 15:25:00|8465.2|8462.4|8467.7|8464.9|8478.9|8475.6|8458.4|8454.9|3249
1692199800000|2023-08-16 15:30:00|8467.9|8465.1|8461.9|8459.1|8468.9|8465.9|8457.7|8454.9|1619
1692200100000|2023-08-16 15:35:00|8461.7|8458.9|8478.6|8475.8|8480.6|8477.8|8461.7|8458.9|2376
1692200400000|2023-08-16 15:40:00|8479.1|8476.3|8450.8|8448|8483.4|8479.8|8447.1|8444|5292
1692200700000|2023-08-16 15:45:00|8450.5|8447.7|8447.8|8444|8453.5|8450.7|8444.4|8441.3|2356
1692201000000|2023-08-16 15:50:00|8447.5|8444.7|8453.2|8449.4|8458.5|8455.7|8446.3|8443|1542
1692201300000|2023-08-16 15:55:00|8453.5|8449.7|8451.5|8448.7|8454.2|8451.4|8438.2|8435.4|1674
1692201600000|2023-08-16 16:00:00|8451.2|8448.4|8451.2|8448.4|8464.9|8461.1|8450.2|8447.4|1312
1692201900000|2023-08-16 16:05:00|8451.9|8449.1|8456.9|8454.1|8459.2|8456.1|8451.2|8447.7|469
1692202200000|2023-08-16 16:10:00|8457.2|8454.4|8442.5|8438.7|8459.2|8456.4|8436.2|8433.4|2332
1692202500000|2023-08-16 16:15:00|8441.8|8439|8437.8|8435|8443.5|8440.7|8429|8425.7|2503
1692202800000|2023-08-16 16:20:00|8437.5|8434.7|8419.5|8416.7|8437.5|8434.7|8414.7|8411.9|2542
1692203100000|2023-08-16 16:25:00|8419.2|8416.4|8429.2|8426.4|8431.5|8428.7|8416.5|8413.4|904
1692203400000|2023-08-16 16:30:00|8429.7|8426.9|8428.2|8425.4|8434.2|8430.9|8421.2|8418.4|1334
1692203700000|2023-08-16 16:35:00|8427.6|8424.8|8408.2|8405.4|8427.9|8424.8|8406.4|8403.1|2508
1692204000000|2023-08-16 16:40:00|8408.4|8404.6|8393.4|8390.6|8414.4|8411.6|8391.7|8388.6|1907
1692204300000|2023-08-16 16:45:00|8393.7|8390.9|8383.9|8381.1|8395.4|8392.6|8376.7|8373.4|2128
1692204600000|2023-08-16 16:50:00|8384.1|8381.3|8360.9|8358.1|8384.4|8381.3|8351.1|8348.3|3337
1692204900000|2023-08-16 16:55:00|8360.4|8357.6|8360.4|8357.6|8374.9|8372.1|8357.4|8353.9|1377
1692205200000|2023-08-16 17:00:00|8360.1|8357.3|8359.4|8356.6|8364.4|8361.6|8355.1|8351.9|1163
1692205500000|2023-08-16 17:05:00|8360.1|8356.3|8351.4|8347.6|8367.8|8365|8348.7|8345.6|1069
1692205800000|2023-08-16 17:10:00|8351.7|8347.9|8346.4|8343.6|8352.7|8349.6|8339.4|8336.3|1433
1692206100000|2023-08-16 17:15:00|8345.1|8342.3|8341.4|8337.6|8354.4|8351.3|8337.7|8334.9|1051
1692206400000|2023-08-16 17:20:00|8340.7|8337.9|8346.4|8343.6|8358.1|8354.3|8340.1|8337.3|1428
1692206700000|2023-08-16 17:25:00|8347.1|8344.3|8342.1|8339.3|8353.4|8350.3|8337.4|8334.6|785
1692207000000|2023-08-16 17:30:00|8342.4|8339.6|8346.7|8343.9|8348.1|8344.9|8337.7|8334.6|1566
1692207300000|2023-08-16 17:35:00|8346.4|8343.6|8349.7|8346.9|8355.7|8352.6|8341.4|8338.6|1390
1692207600000|2023-08-16 17:40:00|8349.4|8345.6|8362|8359.2|8363.7|8360.6|8348.4|8345.6|1260
1692207900000|2023-08-16 17:45:00|8361.7|8358.9|8367.4|8364.6|8369.7|8366.6|8353.7|8350.9|1039
1692208200000|2023-08-16 17:50:00|8367.7|8364.9|8363.1|8360.3|8371.4|8368.3|8355.7|8352.6|1246
1692208500000|2023-08-16 17:55:00|8363.4|8360.6|8368.4|8365.6|8374.7|8371.1|8362.1|8359.3|1337
1692208800000|2023-08-16 18:00:00|8368.7|8364.9|8348.9|8346.1|8371.4|8368.3|8348.9|8345.8|3028
1692209100000|2023-08-16 18:05:00|8349.6|8345.8|8337.1|8333.3|8350.2|8346.8|8329.2|8325.4|3498
1692209400000|2023-08-16 18:10:00|8336.5|8332.7|8337.9|8335.1|8345.2|8342.4|8333.5|8330.7|2689
1692209700000|2023-08-16 18:15:00|8338.9|8335.4|8346.5|8343.7|8348.2|8345.4|8332.5|8329.7|2167
1692210000000|2023-08-16 18:20:00|8346.2|8343.4|8337.7|8334.9|8351.8|8348.7|8332.9|8330.1|2821
1692210300000|2023-08-16 18:25:00|8336.9|8334.1|8324.6|8321.8|8338.5|8335.4|8313.2|8310.4|8529
1692210600000|2023-08-16 18:30:00|8324|8321.2|8321.9|8319.1|8327.4|8324.1|8316.9|8313.9|2651
1692210900000|2023-08-16 18:35:00|8322.2|8319.4|8322.5|8318.7|8329.2|8326.4|8319.2|8316.4|976
1692211200000|2023-08-16 18:40:00|8321.5|8317.7|8318.8|8315|8322.8|8319.7|8313.8|8310.7|1837
1692211500000|2023-08-16 18:45:00|8318.5|8314.7|8317.9|8315.1|8323.5|8320.4|8316.8|8313.7|1525
1692211800000|2023-08-16 18:50:00|8317.2|8314.4|8318.6|8315.8|8321.9|8319.1|8313.9|8311.1|567
1692212100000|2023-08-16 18:55:00|8319.6|8316.5|8321|8318.2|8321.3|8318.5|8315.3|8312.5|470
1692212400000|2023-08-16 19:00:00|8321.3|8318.5|8317.6|8313.8|8321.3|8318.5|8315.6|8312.5|860
1692212700000|2023-08-16 19:05:00|8317.3|8313.5|8318.6|8315.8|8319.3|8316.2|8314.6|8311.1|417
1692213000000|2023-08-16 19:10:00|8318.9|8315.1|8308.6|8305.8|8318.9|8315.8|8300.9|8297.8|1386
1692213300000|2023-08-16 19:15:00|8308.3|8305.5|8298.6|8295.8|8310.6|8307.1|8288.6|8285.8|668
1692213600000|2023-08-16 19:20:00|8298.9|8295.1|8300.3|8297.5|8305.6|8302.1|8297.9|8294.8|210
1692213900000|2023-08-16 19:25:00|8300.6|8296.8|8303.6|8300.8|8306.6|8302.8|8300.3|8296.8|257
1692214200000|2023-08-16 19:30:00|8303.3|8300.5|8307|8304.2|8307.3|8304.2|8300.3|8297.5|304
1692214500000|2023-08-16 19:35:00|8307.8|8305|8302.6|8299.8|8307.8|8305|8300.6|8297|227
1692214800000|2023-08-16 19:40:00|8302.8|8300|8303.8|8301|8305.5|8302|8300.8|8297.7|118
1692215100000|2023-08-16 19:45:00|8304.1|8301.3|8302.8|8300|8305.1|8302|8300.8|8298|187
1692215400000|2023-08-16 19:50:00|8303.1|8299.3|8298.5|8295.7|8303.1|8299.7|8296.1|8293|256
1692215700000|2023-08-16 19:55:00|8298.8|8295|8297.8|8294|8302.5|8299|8295.5|8292.7|1038
1692216000000|2023-08-16 20:00:00|8298.4|8295|8302.8|8300|8303.8|8300|8296.5|8293.7|102
1692216300000|2023-08-16 20:05:00|8303.5|8299.7|8305.1|8302.3|8306.1|8302.6|8301.8|8298.3|98
1692216600000|2023-08-16 20:10:00|8305.8|8302|8307.5|8304.7|8310.8|8307.3|8305.8|8302|106
1692216900000|2023-08-16 20:15:00|8308.1|8305.3|8306.1|8302.3|8309.1|8306|8305.8|8302.3|87
1692217200000|2023-08-16 20:20:00|8305.8|8302|8304.8|8302|8306.5|8303|8303.8|8301|70
1692217500000|2023-08-16 20:25:00|8305.1|8301.3|8305.8|8302|8307.1|8303.7|8301.5|8298|243
1692217800000|2023-08-16 20:30:00|8306.1|8303.3|8307.2|8303.4|8308.5|8304.7|8303.5|8299.7|786
1692218100000|2023-08-16 20:35:00|8306.5|8303.7|8315.5|8311.7|8315.5|8312.7|8306.2|8302.7|115
1692218400000|2023-08-16 20:40:00|8314.5|8311.4|8309.5|8305.7|8315.5|8311.7|8309.5|8305.7|57
1692218700000|2023-08-16 20:45:00|8309.2|8306.4|8310.5|8306.7|8310.5|8306.7|8307.9|8304.4|61
1692219000000|2023-08-16 20:50:00|8310.2|8307.4|8310.5|8306.7|8314|8310.4|8308.9|8305.1|71
1692219300000|2023-08-16 20:55:00|8310.2|8307.4|8309.9|8306.1|8312.5|8308.7|8309.2|8305.7|74
1692219600000|2023-08-16 21:00:00|8310.5|8306.7|8308.2|8304.4|8310.6|8306.7|8308.2|8302.8|36
1692219900000|2023-08-16 21:05:00|8308.9|8305.1|8308.9|8305.1|8308.9|8305.1|8308.9|8305.1|1
1692220500000|2023-08-16 21:15:00|||||||||1
1692220800000|2023-08-16 21:20:00|8310.2|8302.4|8307.7|8303.9|8310.2|8304.6|8307.7|8301.6|39
1692221100000|2023-08-16 21:25:00|8308.2|8304.4|8308.2|8304.4|8308.2|8304.4|8308.2|8304.4|0
1692221700000|2023-08-16 21:35:00|8308.1|8304.3|8308.1|8304.3|8308.1|8304.3|8308.1|8304.3|0
1692222000000|2023-08-16 21:40:00|8308.4|8304.6|8308.4|8304.6|8308.4|8304.6|8308.4|8304.6|51
1692222300000|2023-08-16 21:45:00|8309.3|8305.6|8311.7|8308.9|8311.7|8308.9|8309.3|8305.5|0
1692222900000|2023-08-16 21:55:00|8312|8308.2|8314.7|8306.9|8314.7|8311.9|8311.7|8306.9|29
1692230400000|2023-08-17 00:00:00|8294.9|8291.1|8295.6|8291.8|8298.3|8294.8|8293.6|8290.1|162
1692230700000|2023-08-17 00:05:00|8294.6|8292.8|8289|8286.2|8294.6|8292.8|8289|8285.5|45
1692231000000|2023-08-17 00:10:00|8289.6|8286.8|8286.6|8283.8|8290.3|8287.5|8286.3|8283.5|319
1692231300000|2023-08-17 00:15:00|8287.3|8283.5|8283.6|8280.8|8287.3|8283.8|8282.6|8279.5|98
1692231600000|2023-08-17 00:20:00|8283.9|8281.1|8285.3|8281.5|8286.3|8283|8281.6|8278.8|93
1692231900000|2023-08-17 00:25:00|8285|8282.2|8285.6|8282.8|8287.6|8284.5|8285|8281.8|82
1692232200000|2023-08-17 00:30:00|8284.6|8281.8|8285.6|8281.8|8286.6|8283.5|8283.3|8279.5|27
1692232500000|2023-08-17 00:35:00|8285.3|8281.5|8285.3|8281.5|8286.6|8283.5|8283.5|8280.5|32
1692232800000|2023-08-17 00:40:00|8284.5|8281.7|8289.3|8285.5|8289.3|8285.7|8284.5|8281.5|35
1692233100000|2023-08-17 00:45:00|8289.5|8285.7|8291.2|8287.4|8291.2|8287.4|8286.3|8282.5|75
1692233400000|2023-08-17 00:50:00|8290.5|8287.7|8289.5|8286.7|8291.5|8288.4|8287.5|8284.7|54
1692233700000|2023-08-17 00:55:00|8289.2|8285.7|8286.2|8282.4|8289.8|8286.7|8282.2|8278.7|128
1692234000000|2023-08-17 01:00:00|8286.5|8283.4|8291.5|8287.7|8297.8|8294.3|8284.5|8281|302
1692234300000|2023-08-17 01:05:00|8291.8|8288|8301.8|8298|8301.8|8298|8289.5|8286|177
1692234600000|2023-08-17 01:10:00|8301.2|8297.4|8297.8|8294|8301.2|8297.7|8291.5|8288|178
1692234900000|2023-08-17 01:15:00|8296.5|8293.7|8301.8|8298|8305.8|8302.7|8295.8|8292.7|114
1692235200000|2023-08-17 01:20:00|8301.5|8297.7|8297.8|8295|8305.8|8302.3|8294.3|8291|143
1692235500000|2023-08-17 01:25:00|8298.1|8294.3|8296.5|8292.7|8299.8|8297|8290.5|8287.7|100
1692235800000|2023-08-17 01:30:00|8295.5|8292.4|8293.5|8290.7|8298|8294.7|8291.2|8287.7|161
1692236100000|2023-08-17 01:35:00|8293.8|8290|8295.8|8292|8298.8|8295.7|8286.5|8283|218
1692236400000|2023-08-17 01:40:00|8295.5|8292.7|8309.2|8305.4|8309.5|8305.7|8294.5|8290.7|386
1692236700000|2023-08-17 01:45:00|8308.5|8305.7|8316.9|8313.1|8316.9|8313.1|8306.5|8303.4|556
1692237000000|2023-08-17 01:50:00|8317.2|8313.4|8327.1|8323.3|8327.1|8323.8|8313.9|8310.4|571
1692237300000|2023-08-17 01:55:00|8326.6|8322.8|8331.6|8327.8|8335.6|8332.5|8324.6|8321.5|506
1692237600000|2023-08-17 02:00:00|8331.2|8327.4|8335.6|8332.8|8336.6|8333.5|8326.3|8323.1|190
1692237900000|2023-08-17 02:05:00|8335.3|8332.5|8325.3|8321.5|8335.6|8332.5|8324.3|8321.2|267
1692238200000|2023-08-17 02:10:00|8325|8322.2|8327.6|8323.8|8330.6|8327.5|8325|8321.8|53
1692238500000|2023-08-17 02:15:00|8327.3|8324.5|8320.6|8316.8|8327.6|8324.5|8318.6|8315.8|221
1692238800000|2023-08-17 02:20:00|8320.3|8317.5|8318.9|8316.1|8320.6|8317.8|8317.6|8314.5|52
1692239100000|2023-08-17 02:25:00|8318.6|8315.8|8319.6|8316.8|8320.6|8316.8|8317.6|8314.5|164
1692239400000|2023-08-17 02:30:00|8319.3|8316.5|8327.3|8323.5|8327.6|8324.1|8318.3|8314.8|490
1692239700000|2023-08-17 02:35:00|8327.6|8323.8|8335|8331.2|8337.1|8333.8|8325.3|8321.8|241
1692240000000|2023-08-17 02:40:00|8335.3|8331.5|8331|8327.2|8335.3|8331.5|8329.3|8325.8|266
1692240300000|2023-08-17 02:45:00|8331.3|8328.5|8326.3|8323.5|8331.5|8328.5|8324.3|8321.2|124
1692240600000|2023-08-17 02:50:00|8326.5|8322.7|8325.5|8321.7|8330.5|8327|8324.5|8321.4|174
1692240900000|2023-08-17 02:55:00|8324.5|8322|8332.8|8330|8334.1|8330.3|8322.8|8320|206
1692241200000|2023-08-17 03:00:00|8333.1|8329.3|8334.5|8331.7|8334.8|8331.7|8329.5|8326|140
1692241500000|2023-08-17 03:05:00|8334.8|8331|8329.1|8325.3|8335.8|8332.7|8327.8|8324.7|115
1692241800000|2023-08-17 03:10:00|8328.4|8325.6|8328.8|8325|8332.1|8329|8325.1|8322|103
1692242100000|2023-08-17 03:15:00|8327.8|8324|8331.1|8327.3|8332.1|8328.3|8327.8|8324|103
1692242400000|2023-08-17 03:20:00|8330.8|8327|8335.8|8333|8338.1|8335.3|8329.1|8326|142
1692242700000|2023-08-17 03:25:00|8334.8|8332|8334.1|8330.3|8337.1|8334|8333.1|8330|105
1692243000000|2023-08-17 03:30:00|8333.4|8330.6|8332.1|8329.3|8334.1|8331.3|8331.1|8328|47
1692243300000|2023-08-17 03:35:00|8332.8|8329|8332.1|8328.3|8333.1|8330|8331.1|8328.3|49
1692243600000|2023-08-17 03:40:00|8331.1|8329.7|8332.8|8329|8333.1|8330|8331.1|8328|106
1692243900000|2023-08-17 03:45:00|8333.1|8329.3|8326.1|8322.3|8333.1|8329.3|8325.8|8322.3|32
1692244200000|2023-08-17 03:50:00|8325.8|8323|8325.1|8321.3|8326.1|8323|8324.1|8321.3|44
1692244500000|2023-08-17 03:55:00|8326.1|8322.3|8324.8|8322|8327.1|8323.3|8323.8|8321|12
1692244800000|2023-08-17 04:00:00|8325.1|8321.3|8322.1|8318.3|8325.1|8321.3|8320.8|8318|103
1692245100000|2023-08-17 04:05:00|8321.1|8318|8324.1|8320.3|8324.1|8321|8321.1|8318|23
1692245400000|2023-08-17 04:10:00|8323.8|8321|8321.8|8319|8325.1|8321.5|8321.8|8318.2|40
1692245700000|2023-08-17 04:15:00|8322|8318.2|8326|8322.2|8326|8322.9|8321.8|8318.2|64
1692246000000|2023-08-17 04:20:00|8325.3|8322.5|8323|8320.2|8326|8322.5|8323|8320.2|30
1692246300000|2023-08-17 04:25:00|8322|8319.2|8321.7|8317.9|8324|8320.9|8320|8317.2|19
1692246600000|2023-08-17 04:30:00|8321|8318.2|8319|8315.2|8321|8318.2|8318.7|8315.2|18
1692246900000|2023-08-17 04:35:00|8320|8316.2|8320|8316.2|8321|8317.2|8318|8315.2|35
1692247200000|2023-08-17 04:40:00|8319.7|8316.9|8317.7|8313.9|8321|8317.2|8317|8313.9|24
1692247500000|2023-08-17 04:45:00|8318|8314.9|8318|8315.2|8319|8315.5|8318|8314.9|21
1692247800000|2023-08-17 04:50:00|8319|8315.5|8321.3|8318.5|8322|8318.5|8318|8315.2|75
1692248100000|2023-08-17 04:55:00|8321|8318.2|8317|8313.2|8321.3|8318.2|8314.7|8311.9|438
1692248400000|2023-08-17 05:00:00|8316|8314.2|8312|8308.2|8317|8314.2|8311.7|8308.2|33
1692248700000|2023-08-17 05:05:00|8311.7|8308.9|8309.7|8306.9|8314|8310.2|8307.4|8303.6|361
1692249000000|2023-08-17 05:10:00|8310|8307.2|8311.7|8308.9|8314.7|8310.9|8309.7|8306.2|176
1692249300000|2023-08-17 05:15:00|8313|8309.2|8308|8304.2|8313|8309.2|8307|8303.9|98
1692249600000|2023-08-17 05:20:00|8307.7|8304.9|8308|8304.2|8311|8307.9|8307|8303.9|24
1692249900000|2023-08-17 05:25:00|8307|8304.9|8308|8304.2|8309.4|8305.9|8306|8302.9|268
1692250200000|2023-08-17 05:30:00|8307.7|8303.9|8307|8304.2|8308|8304.9|8303|8300.2|239
1692250500000|2023-08-17 05:35:00|8307.7|8303.9|8309|8306.2|8311|8307.9|8304.7|8301.9|88
1692250800000|2023-08-17 05:40:00|8308.7|8305.9|8304|8300.2|8310|8306.9|8302.7|8299.2|120
1692251100000|2023-08-17 05:45:00|8303|8300.9|8303|8300.2|8307|8303.9|8303|8300.2|63
1692251400000|2023-08-17 05:50:00|8302.7|8299.9|8312.7|8308.9|8312.9|8309.9|8300.7|8297.9|358
1692251700000|2023-08-17 05:55:00|8311.7|8308.1|8313.6|8310.8|8314.6|8311.1|8306.6|8303.6|409
1692252000000|2023-08-17 06:00:00|8312.6|8309.8|8312.6|8309.8|8315.4|8312.1|8310.6|8306.8|288
1692252300000|2023-08-17 06:05:00|8311.9|8309.1|8320.9|8317.1|8324.2|8321.1|8311.9|8308.8|572
1692252600000|2023-08-17 06:10:00|8320.6|8317.8|8323.9|8320.1|8326.9|8323.1|8318.6|8315.1|373
1692252900000|2023-08-17 06:15:00|8322.9|8319.4|8326.9|8323.1|8327.9|8324.4|8319.6|8316.1|296
1692253200000|2023-08-17 06:20:00|8325.6|8322.8|8328.6|8325.8|8329.9|8326.8|8324.9|8321.8|300
1692253500000|2023-08-17 06:25:00|8328.9|8326.1|8333.9|8330.1|8333.9|8330.8|8327.6|8324.1|335
1692253800000|2023-08-17 06:30:00|8333.6|8329.8|8335.9|8333.1|8336.9|8333.8|8329.9|8327.1|413
1692254100000|2023-08-17 06:35:00|8336.2|8332.4|8336.9|8333.1|8336.9|8333.5|8331.6|8328.1|296
1692254400000|2023-08-17 06:40:00|8336.6|8333.8|8351|8348.2|8352.7|8349.5|8334.6|8331.1|998
1692254700000|2023-08-17 06:45:00|8351.6|8347.8|8349.8|8347|8352.4|8349.6|8342.3|8339.2|2539
1692255000000|2023-08-17 06:50:00|8350.1|8347.3|8354.8|8352|8357.8|8355|8347.1|8343.6|1148
1692255300000|2023-08-17 06:55:00|8355.1|8351.3|8355.1|8352.3|8359.2|8356.4|8352.8|8349.3|1126
1692255600000|2023-08-17 07:00:00|8355.4|8351.6|8361.1|8358.3|8363.8|8360.7|8352.1|8349|918
1692255900000|2023-08-17 07:05:00|8361.8|8358|8358.8|8356|8362.8|8359.7|8357.1|8354|1114
1692256200000|2023-08-17 07:10:00|8358.1|8355.3|8358.4|8354.6|8359.1|8356.3|8351.7|8348.9|806
1692256500000|2023-08-17 07:15:00|8358.1|8354.3|8355.4|8352.6|8362.1|8358.3|8352.4|8348.6|904
1692256800000|2023-08-17 07:20:00|8355.1|8352.3|8359.8|8357|8360.8|8358|8352.4|8349.3|643
1692257100000|2023-08-17 07:25:00|8360.1|8356.3|8363.4|8360.6|8365.1|8362.3|8358.8|8356|877
1692257400000|2023-08-17 07:30:00|8363.1|8360.3|8362.4|8359.6|8366.1|8362.6|8358.1|8355.3|674
1692257700000|2023-08-17 07:35:00|8362.1|8359.3|8363|8360.2|8368.7|8364.9|8360.7|8357.9|879
1692258000000|2023-08-17 07:40:00|8362.4|8359.6|8374.1|8371.3|8375.1|8372.3|8360.7|8357.6|1607
1692258300000|2023-08-17 07:45:00|8374.4|8371.6|8364.6|8361.8|8376.1|8372.6|8361.4|8357.8|873
1692258600000|2023-08-17 07:50:00|8363.9|8360.8|8358.2|8355.4|8365.6|8362.8|8355.2|8352.4|1982
1692258900000|2023-08-17 07:55:00|8359.2|8356.1|8375|8372.2|8376.3|8373.2|8358.6|8355.1|1168
1692259200000|2023-08-17 08:00:00|8375.3|8371.5|8365.9|8363.1|8375.6|8372.5|8363.9|8360.8|1921
1692259500000|2023-08-17 08:05:00|8365.2|8362.1|8359.8|8357|8370.9|8367.8|8357.1|8354|2680
1692259800000|2023-08-17 08:10:00|8359.4|8356.6|8368.2|8364.4|8370.5|8367.4|8358.1|8355|2061
1692260100000|2023-08-17 08:15:00|8367.9|8365.1|8367.5|8364.7|8371.5|8368.4|8364.5|8361.4|1351
1692260400000|2023-08-17 08:20:00|8368.5|8364.4|8363.1|8360.3|8370.8|8367.7|8359.1|8356.3|736
1692260700000|2023-08-17 08:25:00|8362.4|8359.3|8357.1|8354.3|8362.7|8359.6|8355.1|8351.3|4585
1692261000000|2023-08-17 08:30:00|8356.4|8353.6|8350.4|8346.6|8363.1|8359.6|8350.4|8346.6|4096
1692261300000|2023-08-17 08:35:00|8350.7|8346.9|8343.3|8340.5|8352.7|8349.6|8341.2|8338.4|1494
1692261600000|2023-08-17 08:40:00|8343|8340.2|8348.3|8345.5|8349.3|8345.8|8338.6|8335.5|805
1692261900000|2023-08-17 08:45:00|8348|8345.2|8346.6|8342.8|8349.6|8346.5|8341.6|8338.5|777
1692262200000|2023-08-17 08:50:00|8346.3|8342.5|8335.6|8332.8|8351.3|8347.8|8335.6|8332.8|647
1692262500000|2023-08-17 08:55:00|8336.3|8332.5|8334.1|8331.3|8338.3|8335.5|8325.8|8322.7|1753
1692262800000|2023-08-17 09:00:00|8333.8|8331|8334.8|8332|8339.8|8337|8330.8|8327|891
1692263100000|2023-08-17 09:05:00|8335.1|8331.3|8353.2|8350.4|8353.5|8350.4|8328.8|8326|1558
1692263400000|2023-08-17 09:10:00|8352.5|8349.7|8360.2|8357.4|8365.2|8361.8|8349.5|8345.7|1170
1692263700000|2023-08-17 09:15:00|8359.5|8356.7|8347.5|8344.7|8359.5|8356.7|8345.2|8342.4|845
1692264000000|2023-08-17 09:20:00|8347.2|8344.4|8350.5|8347.7|8357.5|8354.7|8347.2|8344.4|427
1692264300000|2023-08-17 09:25:00|8350.2|8347.4|8345.7|8341.9|8354.5|8351.4|8340|8337.2|5010
1692264600000|2023-08-17 09:30:00|8344|8341.2|8343.3|8340.5|8345|8341.9|8334.3|8330.8|1232
1692264900000|2023-08-17 09:35:00|8343|8339.5|8343.2|8340.4|8349.3|8346.5|8339.3|8336.5|3184
1692265200000|2023-08-17 09:40:00|8344.2|8340.7|8349.2|8346.4|8352.2|8348.7|8340.2|8336.4|1461
1692265500000|2023-08-17 09:45:00|8348.8|8346|8369.3|8366.5|8370.6|8367.5|8346.5|8343.4|2089
1692265800000|2023-08-17 09:50:00|8369.6|8365.8|8360.9|8358.1|8370|8366.9|8355.9|8353.1|1308
1692266100000|2023-08-17 09:55:00|8360.6|8357.8|8364|8361.2|8368.3|8364.5|8360.3|8356.8|1130
1692266400000|2023-08-17 10:00:00|8364.3|8361.5|8380.6|8377.8|8381.6|8378.5|8363|8360.2|1211
1692266700000|2023-08-17 10:05:00|8380.9|8377.1|8386.6|8382.8|8391.6|8388.8|8379.9|8376.8|1358
1692267000000|2023-08-17 10:10:00|8385.9|8383.1|8389|8385.2|8393.3|8390.2|8383.6|8380.8|592
1692267300000|2023-08-17 10:15:00|8389.3|8385.5|8391|8388.2|8394.3|8390.8|8386.6|8383.5|610
1692267600000|2023-08-17 10:20:00|8390.6|8387.8|8399.3|8395.5|8401.3|8398.2|8389|8385.5|648
1692267900000|2023-08-17 10:25:00|8398.6|8395.8|8389|8385.2|8402|8398.5|8385.8|8382.9|949
1692268200000|2023-08-17 10:30:00|8389.3|8385.5|8395|8392.2|8396.2|8393.4|8386.3|8383.2|400
1692268500000|2023-08-17 10:35:00|8396.2|8392.4|8399.2|8396.4|8399.6|8396.8|8392|8388.7|388
1692268800000|2023-08-17 10:40:00|8398.9|8396.1|8394.5|8391.7|8402.6|8399.1|8389.5|8386.4|830
1692269100000|2023-08-17 10:45:00|8394.2|8391.4|8392.5|8389.7|8400.2|8396.7|8391.5|8388.4|565
1692269400000|2023-08-17 10:50:00|8392.8|8389|8393.1|8390.3|8396.5|8393.4|8391.5|8388.7|725
1692269700000|2023-08-17 10:55:00|8392.8|8390|8396.9|8394.1|8398.9|8395.8|8387.8|8384.7|2300
1692270000000|2023-08-17 11:00:00|8396.6|8393.8|8403.1|8400.3|8404.2|8400.8|8394.2|8391.1|323
1692270300000|2023-08-17 11:05:00|8402.9|8400.1|8414.3|8410.5|8419.3|8416.2|8399.6|8396.8|1892
1692270600000|2023-08-17 11:10:00|8414|8410.2|8408.3|8405.5|8418|8414.5|8407.3|8403.8|933
1692270900000|2023-08-17 11:15:00|8407.3|8404.5|8400.9|8398.1|8407.6|8404.5|8397.5|8393.8|558
1692271200000|2023-08-17 11:20:00|8401.2|8397.4|8401.9|8399.1|8403.2|8399.7|8398.2|8395.4|738
1692271500000|2023-08-17 11:25:00|8402.2|8399.4|8405.2|8402.4|8406.2|8402.7|8399.5|8396.4|335
1692271800000|2023-08-17 11:30:00|8405.6|8402.8|8401.2|8397.4|8406.2|8403.4|8398.2|8395.1|203
1692272100000|2023-08-17 11:35:00|8400.9|8398.1|8402.9|8399.1|8409.9|8406.8|8399.9|8397.1|512
1692272400000|2023-08-17 11:40:00|8402.2|8398.4|8403.9|8401.1|8406.2|8403.1|8395.5|8392.4|571
1692272700000|2023-08-17 11:45:00|8404.2|8400.4|8395.2|8391.4|8404.2|8401.1|8391.2|8388.1|361
1692273000000|2023-08-17 11:50:00|8394.5|8391.7|8397.2|8393.4|8397.2|8393.7|8388.5|8385.7|788
1692273300000|2023-08-17 11:55:00|8397.5|8394.4|8394.8|8392|8400.2|8396.7|8393.1|8390|899
1692273600000|2023-08-17 12:00:00|8395.1|8392.3|8395.1|8392.3|8397.5|8394|8391.8|8388.7|326
1692273900000|2023-08-17 12:05:00|8395.8|8392|8384.1|8380.3|8402.8|8400|8382.7|8379.9|1228
1692274200000|2023-08-17 12:10:00|8383.4|8380.6|8383.4|8380.6|8386.4|8383.3|8377.8|8374.7|951
1692274500000|2023-08-17 12:15:00|8383.1|8380.3|8389.7|8386.9|8396.4|8393.6|8381.1|8378.3|2814
1692274800000|2023-08-17 12:20:00|8389.4|8386.6|8389.4|8385.6|8390.1|8387.3|8385.4|8381.6|790
1692275100000|2023-08-17 12:25:00|8388.4|8386.3|8393.5|8390.7|8397.5|8393.7|8385.4|8382.3|1697
1692275400000|2023-08-17 12:30:00|8393.7|8389.9|8396.4|8393.6|8399.4|8396.6|8389.7|8385.9|792
1692275700000|2023-08-17 12:35:00|8397.7|8393.9|8410.8|8408|8416.8|8413.3|8396.4|8393.3|2221
1692276000000|2023-08-17 12:40:00|8411.5|8407.7|8403.8|8401|8415.8|8413|8403.8|8400.7|1094
1692276300000|2023-08-17 12:45:00|8403.5|8400.7|8393.8|8391|8407.1|8404|8393.5|8390|723
1692276600000|2023-08-17 12:50:00|8392.8|8390|8406.2|8403.4|8409.5|8406.4|8392.8|8389.7|1441
1692276900000|2023-08-17 12:55:00|8406.5|8403.7|8400.9|8398.1|8408.2|8405.1|8398.3|8395.5|2151
1692277200000|2023-08-17 13:00:00|8400.6|8397.8|8421.3|8417.5|8421.6|8418.5|8399.6|8395.8|2530
1692277500000|2023-08-17 13:05:00|8421.6|8418.5|8428.6|8425.8|8443.3|8440.2|8418.6|8415.5|4705
1692277800000|2023-08-17 13:10:00|8429.3|8425.5|8423.6|8420.8|8441|8438.2|8423.6|8420.5|2441
1692278100000|2023-08-17 13:15:00|8423.9|8420.1|8427.3|8424.5|8430.6|8427.8|8418.2|8415.4|2569
1692278400000|2023-08-17 13:20:00|8427.6|8424.8|8426.6|8422.8|8432.3|8428.8|8424.6|8421.8|1285
1692278700000|2023-08-17 13:25:00|8425.6|8423.1|8428.9|8426.1|8432.6|8429.1|8422.5|8419.1|2854
1692279000000|2023-08-17 13:30:00|8428.6|8425.8|8414.6|8411.8|8435.6|8432.5|8409.6|8406.1|2961
1692279300000|2023-08-17 13:35:00|8414.2|8411.4|8410.6|8407.8|8419.3|8416.5|8406.6|8402.8|2454
1692279600000|2023-08-17 13:40:00|8410.9|8408.1|8420.5|8416.7|8432.2|8429.4|8410.9|8408.1|2870
1692279900000|2023-08-17 13:45:00|8420.2|8416.4|8403.5|8400.7|8420.2|8416.4|8403.2|8400.4|1070
1692280200000|2023-08-17 13:50:00|8403.2|8400.4|8402.2|8398.4|8408.5|8405.4|8399|8395.7|1315
1692280500000|2023-08-17 13:55:00|8401.5|8399.4|8406.9|8404.1|8408.9|8406.1|8392.5|8389.1|2372
1692280800000|2023-08-17 14:00:00|8406.5|8403.7|8423|8420.2|8424|8421.2|8403.9|8400.9|2473
1692281100000|2023-08-17 14:05:00|8423.3|8419.5|8432.7|8428.9|8442.7|8439.6|8423|8419.5|2826
1692281400000|2023-08-17 14:10:00|8432.4|8429.6|8436.8|8434|8444.2|8440.7|8430.1|8427.3|2795
1692281700000|2023-08-17 14:15:00|8435.8|8433|8439.1|8436.3|8446.8|8443|8435.8|8432.3|1485
1692282000000|2023-08-17 14:20:00|8439.4|8436.6|8427.4|8424.6|8440.8|8438|8424.4|8421.6|1754
1692282300000|2023-08-17 14:25:00|8427.7|8424.9|8439.4|8435.6|8442.7|8439.9|8424.4|8421.3|2239
1692282600000|2023-08-17 14:30:00|8439.1|8436.3|8433.1|8429.3|8445.1|8441.6|8425.4|8422.6|3858
1692282900000|2023-08-17 14:35:00|8433.5|8430.3|8424.1|8420.3|8441.2|8438.4|8413.4|8410.3|3661
1692283200000|2023-08-17 14:40:00|8423.8|8421|8447.1|8444.3|8450.1|8447.3|8423.8|8420.6|1983
1692283500000|2023-08-17 14:45:00|8447.8|8444|8456.5|8453.7|8457.8|8454.7|8446.8|8443.4|2519
1692283800000|2023-08-17 14:50:00|8456.2|8453.4|8460.5|8456.7|8461.8|8459|8447.5|8444.7|1411
1692284100000|2023-08-17 14:55:00|8459.5|8456.4|8442.4|8438.6|8460.5|8457.4|8440.8|8438|1457
1692284400000|2023-08-17 15:00:00|8442.1|8439.3|8443.1|8440.3|8449.1|8445.6|8440.4|8437.3|1038
1692284700000|2023-08-17 15:05:00|8443.4|8440.6|8448.5|8444.7|8453.8|8450.7|8443.4|8440|2710
1692285000000|2023-08-17 15:10:00|8448.8|8445|8441.1|8437.3|8453.8|8450.7|8437.8|8434.6|1190
1692285300000|2023-08-17 15:15:00|8440.8|8437|8445.8|8443|8448.1|8445|8440.1|8437|1351
1692285600000|2023-08-17 15:20:00|8446.1|8443.3|8445.4|8442.6|8450.1|8446.6|8436.4|8433.6|2255
1692285900000|2023-08-17 15:25:00|8445.1|8442.3|8448.8|8446|8451.8|8448.7|8442.3|8439|4323
1692286200000|2023-08-17 15:30:00|8449.2|8446.4|8436.4|8432.6|8453.5|8450.7|8434.1|8431.3|3209
1692286500000|2023-08-17 15:35:00|8436.1|8432.3|8428.4|8425.6|8439.4|8436|8424.7|8421.9|2706
1692286800000|2023-08-17 15:40:00|8427.4|8424.6|8430.1|8426.3|8437.4|8434.3|8425.1|8422.3|1055
1692287100000|2023-08-17 15:45:00|8429.8|8427|8424.7|8421.9|8437.4|8434.3|8423.4|8420.6|1109
1692287400000|2023-08-17 15:50:00|8424.4|8421.6|8418.1|8414.3|8429.4|8425.6|8417.4|8414.3|981
1692287700000|2023-08-17 15:55:00|8418.4|8414.6|8420|8417.2|8425.7|8422.9|8416.4|8413.3|872
1692288000000|2023-08-17 16:00:00|8419.6|8416.8|8420.6|8417.8|8426|8422.8|8419|8415.9|1141
1692288300000|2023-08-17 16:05:00|8421.6|8417.5|8430.9|8428.1|8436.3|8433.5|8418.9|8415.5|2743
1692288600000|2023-08-17 16:10:00|8429.9|8427.1|8424.9|8422.1|8430.9|8427.8|8421.9|8419.1|1046
1692288900000|2023-08-17 16:15:00|8424.6|8421.8|8428.9|8425.1|8435.6|8432.8|8416.9|8414.1|643
1692289200000|2023-08-17 16:20:00|8428.2|8425.4|8428.9|8425.1|8439.9|8437.1|8425.9|8423.1|762
1692289500000|2023-08-17 16:25:00|8428.6|8425.8|8432.9|8429.1|8438.9|8435.8|8427.9|8424.8|554
1692289800000|2023-08-17 16:30:00|8432.6|8428.8|8429.2|8426.4|8434.9|8431.8|8427.6|8423.8|551
1692290100000|2023-08-17 16:35:00|8428.6|8425.8|8416.9|8414.1|8429.6|8426.8|8412.9|8410.1|1525
1692290400000|2023-08-17 16:40:00|8416.6|8413.8|8421.6|8418.8|8423.6|8420.8|8414.6|8411.1|616
1692290700000|2023-08-17 16:45:00|8421.2|8418.4|8423.6|8420.8|8426.6|8423.5|8414.9|8411.8|948
1692291000000|2023-08-17 16:50:00|8423.9|8421.1|8429.3|8426.5|8429.9|8426.8|8421.4|8418.1|436
1692291300000|2023-08-17 16:55:00|8429.9|8427.1|8427.3|8424.5|8432.3|8429.5|8424.6|8421.8|584
1692291600000|2023-08-17 17:00:00|8427.6|8424.8|8412.9|8410.1|8431.8|8428.5|8412.9|8409.8|490
1692291900000|2023-08-17 17:05:00|8412.6|8409.8|8406.2|8403.4|8412.9|8409.8|8401.9|8399.1|1596
1692292200000|2023-08-17 17:10:00|8405.9|8403.1|8407.5|8403.7|8410.2|8407.1|8402.2|8399.4|445
1692292500000|2023-08-17 17:15:00|8407.2|8403.4|8402.2|8398.4|8408.2|8405.4|8401.2|8398.4|363
1692292800000|2023-08-17 17:20:00|8401.2|8398.8|8395.5|8392.7|8403.2|8400.1|8392.2|8389.4|1110
1692293100000|2023-08-17 17:25:00|8394.9|8392.1|8392.5|8389.7|8397.9|8394.4|8391.5|8388.4|629
1692293400000|2023-08-17 17:30:00|8392.2|8388.4|8392.2|8389.4|8394.2|8391.4|8387.5|8384.1|567
1692293700000|2023-08-17 17:35:00|8392.9|8389.1|8401.2|8398.4|8403.2|8400.4|8392.9|8389.1|733
1692294000000|2023-08-17 17:40:00|8400.9|8398.1|8410.6|8407.8|8413.9|8410.8|8400.9|8398.1|1817
1692294300000|2023-08-17 17:45:00|8411.2|8407.4|8394.8|8392|8414.2|8411.1|8394.5|8390.7|1211
1692294600000|2023-08-17 17:50:00|8395.5|8391.7|8386.5|8382.7|8395.8|8393|8384.2|8381.4|967
1692294900000|2023-08-17 17:55:00|8385.8|8383|8385.5|8382.7|8392.2|8389.1|8384.2|8381.4|959
1692295200000|2023-08-17 18:00:00|8386.2|8382.4|8379.9|8376.1|8390.2|8386.9|8376.9|8374.1|1503
1692295500000|2023-08-17 18:05:00|8379.2|8376.4|8377.9|8375.1|8380.9|8378.1|8372.9|8370.1|927
1692295800000|2023-08-17 18:10:00|8378.2|8375.4|8397.3|8394.5|8397.6|8394.5|8377.9|8374.8|1098
1692296100000|2023-08-17 18:15:00|8397.6|8393.8|8373.2|8370.4|8401.3|8397.8|8371.9|8368.1|1157
1692296400000|2023-08-17 18:20:00|8372.9|8370.1|8371.9|8369.1|8375.6|8372.8|8370.6|8367.1|808
1692296700000|2023-08-17 18:25:00|8372.2|8369.4|8389.6|8386.8|8392.9|8389.8|8371.5|8368.7|7316
1692297000000|2023-08-17 18:30:00|8389.9|8386.1|8381.9|8379.1|8394.6|8391.8|8376.2|8373.1|2191
1692297300000|2023-08-17 18:35:00|8381.5|8378.7|8377.9|8375.1|8383.1|8380.1|8375.6|8372.8|497
1692297600000|2023-08-17 18:40:00|8378.2|8374.4|8374.2|8371.4|8378.2|8374.8|8374.2|8371.1|291
1692297900000|2023-08-17 18:45:00|8374.9|8371.1|8372.2|8368.4|8374.9|8372.1|8369.9|8366.4|423
1692298200000|2023-08-17 18:50:00|8371.5|8368.7|8370.9|8368.1|8377.2|8374.1|8370.9|8368.1|502
1692298500000|2023-08-17 18:55:00|8370.2|8367.4|8365.5|8362.7|8371.2|8367.7|8359.5|8356.7|845
1692298800000|2023-08-17 19:00:00|8366.2|8362.4|8362.5|8359.7|8367.2|8363.7|8360.8|8357.7|294
1692299100000|2023-08-17 19:05:00|8362.8|8360|8364.8|8362|8369.8|8366.7|8362.5|8359|250
1692299400000|2023-08-17 19:10:00|8364.5|8361.7|8367.5|8364.7|8369.2|8365.7|8363.3|8360|246
1692299700000|2023-08-17 19:15:00|8367.2|8363.7|8367.5|8364.7|8367.8|8364.7|8363.8|8361|526
1692300000000|2023-08-17 19:20:00|8366.8|8364|8359.5|8356.7|8367.5|8364|8356.2|8353.4|329
1692300300000|2023-08-17 19:25:00|8360.1|8356.3|8362.4|8359.6|8362.8|8359.6|8357.5|8354.7|297
1692300600000|2023-08-17 19:30:00|8362.8|8359|8360.7|8356.9|8362.8|8359.6|8359.4|8355.9|184
1692300900000|2023-08-17 19:35:00|8359.7|8356.6|8356.4|8353.6|8361.7|8358.6|8356.4|8353.6|456
1692301200000|2023-08-17 19:40:00|8356.7|8353.9|8350.7|8347.9|8358.7|8354.9|8349|8345.9|727
1692301500000|2023-08-17 19:45:00|8350|8347.2|8353|8350.2|8356|8352.9|8349|8345.9|122
1692301800000|2023-08-17 19:50:00|8353.3|8349.5|8356.7|8352.9|8358.7|8355.2|8352|8348.9|125
1692302100000|2023-08-17 19:55:00|8356|8353.2|8355.7|8352.9|8358|8354.9|8354|8351.2|324
1692302400000|2023-08-17 20:00:00|8356.4|8352.6|8357.7|8353.9|8357.7|8354.2|8354|8350.9|79
1692302700000|2023-08-17 20:05:00|8357.4|8354.6|8358.4|8355.6|8360|8357.2|8357|8353.2|127
1692303000000|2023-08-17 20:10:00|8358.7|8355.9|8359.7|8355.9|8360.7|8357.2|8357.1|8353.9|188
1692303300000|2023-08-17 20:15:00|8358.7|8354.9|8359.4|8355.6|8362|8358.2|8357.7|8353.9|105
1692303600000|2023-08-17 20:20:00|8359.7|8355.9|8359.3|8355.5|8360.7|8356.9|8358.4|8354.9|50
1692303900000|2023-08-17 20:25:00|8359|8356.2|8361.3|8357.5|8361.3|8357.6|8358|8354.5|30
1692304200000|2023-08-17 20:30:00|8360.7|8356.9|8360|8357.2|8360.7|8357.6|8359.4|8355.9|14
1692304500000|2023-08-17 20:35:00|8360.3|8356.5|8357.7|8353.9|8360.3|8357.2|8357.7|8353.9|11
1692304800000|2023-08-17 20:40:00|8357|8354.2|8359.7|8355.9|8360.7|8357.6|8357|8353.9|75
1692305100000|2023-08-17 20:45:00|8358.7|8354.9|8359.4|8355.6|8360.1|8356.6|8358.4|8354.9|37
1692305400000|2023-08-17 20:50:00|8359.7|8355.9|8357|8354.2|8359.7|8356.6|8355.8|8352.2|128
1692305700000|2023-08-17 20:55:00|8357.7|8353.9|8354|8350.2|8358|8354.9|8354|8350.2|73
1692306000000|2023-08-17 21:00:00|8354.3|8350.5|8359.2|8355.4|8359.5|8355.7|8354.3|8350.5|20
1692306300000|2023-08-17 21:05:00|8357.9|8355.1|8354.3|8351.5|8357.9|8355.1|8353.2|8349.4|26
1692306600000|2023-08-17 21:10:00|8354.6|8350.8|8351.7|8348.9|8354.6|8350.8|8349.3|8343.5|130
1692306900000|2023-08-17 21:15:00|8351.6|8348.8|8353.5|8349.7|8353.5|8349.7|8351.6|8348.5|18
1692307200000|2023-08-17 21:20:00|8353.4|8349.6|8353.4|8349.6|8353.4|8349.6|8353.4|8349.6|1
1692307500000|2023-08-17 21:25:00|8354|8350.2|8354.9|8351.1|8354.9|8351.1|8354|8350.2|5
1692307800000|2023-08-17 21:30:00|8356.6|8352.8|8362.9|8360.1|8362.9|8360.1|8356.6|8352.8|71
1692308100000|2023-08-17 21:35:00|8361.9|8359.1|8367.7|8363.9|8369.8|8365.1|8361.9|8358.1|90
1692308400000|2023-08-17 21:40:00|8367.9|8365.1|8369.9|8367.1|8370.9|8368.1|8367.7|8363.9|27
1692308700000|2023-08-17 21:45:00|8368.9|8365.1|8367.2|8363.4|8370.9|8368.1|8364.9|8361.4|14
1692309000000|2023-08-17 21:50:00|8366.9|8363.1|8364.7|8360.9|8366.9|8363.1|8364.7|8360.9|1
1692309300000|2023-08-17 21:55:00|8364.6|8361.8|8365.9|8358.1|8365.9|8361.8|8363.2|8357.6|18
1692316800000|2023-08-18 00:00:00|8358.1|8354.3|8343.4|8340.6|8358.1|8354.6|8343.4|8340.3|323
1692317100000|2023-08-18 00:05:00|8344.1|8341.3|8346.4|8343.6|8351.1|8347.6|8343.1|8340|94
1692317400000|2023-08-18 00:10:00|8346.7|8342.9|8349.4|8345.6|8350.4|8346.6|8343.1|8340.3|62
1692317700000|2023-08-18 00:15:00|8349.1|8345.3|8350.1|8346.3|8350.1|8346.3|8345.4|8341.6|45
1692318000000|2023-08-18 00:20:00|8350.4|8346.6|8360.1|8356.3|8361.8|8359|8350.4|8346.6|155
1692318300000|2023-08-18 00:25:00|8359.1|8355.3|8359.5|8355.7|8363.5|8360|8358.8|8355.3|15
1692318600000|2023-08-18 00:30:00|8358.8|8356|8355.8|8352|8359.8|8356|8355.5|8351.7|30
1692318900000|2023-08-18 00:35:00|8356.8|8353|8360.1|8356.3|8360.8|8357|8355.8|8352.3|28
1692319200000|2023-08-18 00:40:00|8359.5|8355.7|8366.4|8362.6|8367.5|8364|8359.5|8355.7|94
1692319500000|2023-08-18 00:45:00|8365.8|8363|8376.1|8373.3|8376.8|8373.6|8365.1|8362.3|339
1692319800000|2023-08-18 00:50:00|8377.4|8373.6|8376.8|8373|8378.8|8375.7|8376.4|8372.6|145
1692320100000|2023-08-18 00:55:00|8376.1|8373.3|8377.5|8374.7|8377.8|8374.7|8374.8|8371|26
1692320400000|2023-08-18 01:00:00|8377.8|8375|8387.8|8384|8389.8|8386|8375.1|8371.6|609
1692320700000|2023-08-18 01:05:00|8386.8|8383|8383.8|8380|8388.8|8385|8378.5|8375.7|115
1692321000000|2023-08-18 01:10:00|8383.4|8379.6|8382.8|8379|8384.8|8381|8379.5|8376.4|13
1692321300000|2023-08-18 01:15:00|8381.5|8378.7|8389.5|8385.7|8391.8|8388|8380.5|8377|143
1692321600000|2023-08-18 01:20:00|8389.2|8385.4|8395.5|8391.7|8395.8|8392.7|8386.5|8383|91
1692321900000|2023-08-18 01:25:00|8395.8|8392|8396.5|8392.7|8398.2|8395.4|8392.9|8390|506
1692322200000|2023-08-18 01:30:00|8396.8|8393|8400.5|8397.7|8403.8|8400|8394.5|8390.7|280
1692322500000|2023-08-18 01:35:00|8401.5|8397.4|8410.2|8406.4|8411.2|8407.4|8398.9|8395.4|193
1692322800000|2023-08-18 01:40:00|8409.5|8406.7|8402.2|8398.4|8410.2|8406.7|8399.5|8395.7|147
1692323100000|2023-08-18 01:45:00|8401.5|8398.7|8397.2|8393.4|8403.5|8399.7|8395.2|8391.7|144
1692323400000|2023-08-18 01:50:00|8396.5|8393.7|8402.8|8399|8404.8|8401|8396.5|8393|89
1692323700000|2023-08-18 01:55:00|8401.8|8398|8405.5|8401.7|8406.8|8403|8397.5|8394|116
1692324000000|2023-08-18 02:00:00|8405.8|8402|8403.1|8399.3|8405.8|8402.3|8396.1|8392.6|65
1692324300000|2023-08-18 02:05:00|8402.4|8399.6|8409.8|8406|8410.1|8407.3|8399.4|8396|84
1692324600000|2023-08-18 02:10:00|8409.7|8405.9|8408.1|8404.3|8411.4|8407.6|8406.4|8402.9|51
1692324900000|2023-08-18 02:15:00|8407.7|8405.3|8406.4|8402.6|8408.1|8405.3|8405.4|8402.3|89
1692325200000|2023-08-18 02:20:00|8406.1|8403.3|8403.1|8399.3|8408.6|8405.3|8403.1|8399.3|93
1692325500000|2023-08-18 02:25:00|8402.4|8399.6|8403.1|8399.3|8404.1|8400.6|8401.1|8397.3|55
1692325800000|2023-08-18 02:30:00|8403.4|8400.6|8400.7|8396.9|8405.1|8402.3|8399.4|8396.3|292
1692326100000|2023-08-18 02:35:00|8400.1|8396.3|8399.4|8395.6|8402.4|8399.3|8396.4|8392.9|90
1692326400000|2023-08-18 02:40:00|8399.1|8395.3|8403.1|8399.3|8408.1|8405.3|8397.4|8393.6|116
1692326700000|2023-08-18 02:45:00|8403.4|8400.6|8403.4|8400.6|8406.1|8402.3|8398.4|8395.3|40
1692327000000|2023-08-18 02:50:00|8405.1|8401.3|8405.7|8401.9|8405.7|8401.9|8398.7|8394.9|91
1692327300000|2023-08-18 02:55:00|8405.4|8402.6|8409|8405.2|8409.7|8406.9|8405.4|8401.9|42
1692327600000|2023-08-18 03:00:00|8408.7|8404.9|8405|8402.2|8408.7|8404.9|8403.4|8399.9|48
1692327900000|2023-08-18 03:05:00|8404.4|8401.6|8397.7|8393.9|8405.7|8401.9|8397.4|8393.9|68
1692328200000|2023-08-18 03:10:00|8396.7|8393.2|8391.3|8387.5|8397|8393.9|8390.4|8386.9|216
1692328500000|2023-08-18 03:15:00|8390.7|8386.9|8392.7|8388.9|8394.7|8391.6|8390.4|8386.9|48
1692328800000|2023-08-18 03:20:00|8391.7|8387.9|8394.7|8390.9|8399.1|8395.6|8390.4|8387.6|385
1692329100000|2023-08-18 03:25:00|8394.4|8390.6|8396.7|8393.9|8398|8394.9|8393.4|8389.9|186
1692329400000|2023-08-18 03:30:00|8397|8393.2|8395.7|8391.9|8398.7|8394.9|8395.4|8391.9|23
1692329700000|2023-08-18 03:35:00|8395|8392.2|8397.7|8393.9|8398.7|8394.9|8394.7|8391.6|33
1692330000000|2023-08-18 03:40:00|8397.4|8394.6|8396.3|8393.5|8397.7|8394.6|8395.7|8392.5|62
1692330300000|2023-08-18 03:45:00|8396.7|8392.9|8392.3|8389.5|8396.7|8392.9|8391.3|8387.9|39
1692330600000|2023-08-18 03:50:00|8392.7|8388.9|8393|8389.2|8395.6|8391.8|8391.3|8388.2|36
1692330900000|2023-08-18 03:55:00|8393.3|8389.5|8390.6|8386.8|8393.3|8389.8|8390.3|8386.8|16
1692331200000|2023-08-18 04:00:00|8390.3|8387.5|8390.6|8387.8|8393.6|8390.1|8390.3|8387.2|15
1692331500000|2023-08-18 04:05:00|8391.3|8387.5|8390.6|8386.8|8394.6|8390.8|8389.3|8385.8|83
1692331800000|2023-08-18 04:10:00|8389.3|8386.5|8387.6|8383.8|8389.6|8386.5|8387.3|8383.8|5
1692332100000|2023-08-18 04:15:00|8387.3|8384.5|8387.6|8383.8|8388.6|8384.8|8387.3|8383.8|10
1692332400000|2023-08-18 04:20:00|8385.3|8382.5|8385.6|8381.8|8386.6|8383.1|8384.3|8380.8|83
1692332700000|2023-08-18 04:25:00|8384.9|8382.1|8386.6|8383.8|8387.9|8384.8|8384.6|8381.8|17
1692333000000|2023-08-18 04:30:00|8385.6|8382.8|8381.6|8377.8|8386.6|8383.8|8380.9|8377.1|274
1692333300000|2023-08-18 04:35:00|8381.9|8378.1|8383.6|8379.8|8383.9|8380.8|8381.3|8377.8|190
1692333600000|2023-08-18 04:40:00|8384.3|8380.8|8381.3|8378.5|8384.6|8381.5|8381.3|8377.8|20
1692333900000|2023-08-18 04:45:00|8381.6|8377.8|8381.6|8377.8|8382.9|8379.8|8378.9|8375.8|278
1692334200000|2023-08-18 04:50:00|8380.9|8378.1|8377.9|8374.1|8381.2|8378.1|8376.6|8373.1|174
1692334500000|2023-08-18 04:55:00|8376.9|8374.8|8377.6|8373.8|8379.6|8376.1|8376.9|8373.8|36
1692334800000|2023-08-18 05:00:00|8377.3|8374.5|8378.6|8374.8|8379.6|8376.1|8376.2|8373.1|58
1692335100000|2023-08-18 05:05:00|8377.6|8374.5|8376.6|8372.8|8379.6|8375.8|8374.9|8371.8|176
1692335400000|2023-08-18 05:10:00|8377.6|8373.8|8371.9|8368.1|8377.6|8374.1|8370.9|8367.8|239
1692335700000|2023-08-18 05:15:00|8371.6|8367.8|8369.2|8365.4|8372.6|8369.1|8368.9|8365.4|65
1692336000000|2023-08-18 05:20:00|8368.9|8366.1|8369.9|8367.1|8371.2|8368.1|8368.9|8365.8|30
1692336300000|2023-08-18 05:25:00|8370.2|8366.4|8373.2|8370.4|8374.2|8371.1|8369.9|8366.4|62
1692336600000|2023-08-18 05:30:00|8372.9|8369.1|8374.2|8370.4|8376.2|8373.1|8369.7|8366.4|150
1692336900000|2023-08-18 05:35:00|8373.9|8371.1|8379.2|8375.4|8382.5|8379.4|8373.2|8370.1|86
1692337200000|2023-08-18 05:40:00|8378.9|8376.1|8382.8|8380|8383.8|8380.4|8377.9|8374.4|85
1692337500000|2023-08-18 05:45:00|8382.5|8379.7|8381.8|8379|8384.8|8381.7|8380.8|8377.7|62
1692337800000|2023-08-18 05:50:00|8382.2|8378.4|8387.5|8383.7|8387.5|8384.4|8381.8|8378|915
1692338100000|2023-08-18 05:55:00|8386.5|8383.4|8396.5|8392.7|8397.2|8394.1|8384.2|8381.4|138
1692338400000|2023-08-18 06:00:00|8395.9|8392.1|8394.5|8390.7|8397.5|8393.7|8393.2|8389.4|148
1692338700000|2023-08-18 06:05:00|8393.5|8390.4|8394.5|8390.7|8396.5|8393.7|8390.9|8387.4|250
1692339000000|2023-08-18 06:10:00|8394.2|8390.4|8401.5|8397.7|8401.5|8398.4|8391.9|8388.4|281
1692339300000|2023-08-18 06:15:00|8401.2|8398.4|8391.5|8387.7|8404.5|8401.4|8390.5|8386.7|297
1692339600000|2023-08-18 06:20:00|8392.5|8388.7|8399.2|8396.4|8400.2|8396.7|8392.2|8388.7|152
1692339900000|2023-08-18 06:25:00|8398.2|8395.4|8399.9|8396.1|8401.6|8398.8|8397.2|8394.1|343
1692340200000|2023-08-18 06:30:00|8399.5|8396.7|8396.9|8394.1|8400.9|8397.1|8393.2|8389.7|286
1692340500000|2023-08-18 06:35:00|8397.6|8393.8|8397.2|8394.4|8398.9|8395.8|8393.9|8391.1|1077
1692340800000|2023-08-18 06:40:00|8398.5|8394.7|8393.9|8390.1|8400.2|8397.1|8391.9|8389.1|417
1692341100000|2023-08-18 06:45:00|8393.2|8390.4|8401.6|8397.8|8402.9|8400.1|8390.4|8387.1|437
1692341400000|2023-08-18 06:50:00|8402.2|8398.4|8401.2|8398.4|8405.2|8401.4|8400.9|8397.4|375
1692341700000|2023-08-18 06:55:00|8400.5|8397.4|8398.2|8395.4|8406.2|8402.8|8396.2|8392.9|930
1692342000000|2023-08-18 07:00:00|8397.2|8394.4|8379.5|8376.7|8397.2|8394.4|8378.8|8376|784
1692342300000|2023-08-18 07:05:00|8379.8|8376|8401.2|8397.4|8401.2|8398.4|8378.5|8375|1063
1692342600000|2023-08-18 07:10:00|8400.5|8397.7|8409.6|8405.8|8410.3|8407.5|8395.9|8392.4|1323
1692342900000|2023-08-18 07:15:00|8409.3|8406.5|8422.6|8419.8|8426.3|8423.5|8409.3|8406.5|1304
1692343200000|2023-08-18 07:20:00|8422.3|8418.5|8417.9|8414.1|8422.3|8419.1|8412.6|8409.8|813
1692343500000|2023-08-18 07:25:00|8417.6|8414.8|8412.6|8409.8|8418.9|8415.8|8409.3|8405.8|909
1692343800000|2023-08-18 07:30:00|8413.3|8410.5|8390.6|8387.8|8413.3|8410.5|8389.1|8385.8|1493
1692344100000|2023-08-18 07:35:00|8390.2|8387.4|8378.9|8376.1|8394.7|8391.4|8376.2|8373.4|1582
1692344400000|2023-08-18 07:40:00|8378.5|8375.7|8372.2|8368.4|8380.2|8377.4|8364.5|8361.7|1346
1692344700000|2023-08-18 07:45:00|8372.5|8368.7|8379.5|8375.7|8385.2|8382.1|8371.8|8368.7|944
1692345000000|2023-08-18 07:50:00|8379.2|8376.4|8386.5|8382.7|8387.2|8384.1|8378.5|8375|633
1692345300000|2023-08-18 07:55:00|8385.5|8383.4|8383.5|8379.7|8390.2|8387.4|8380.5|8377.7|400
1692345600000|2023-08-18 08:00:00|8382.5|8379.4|8396.5|8393.7|8404.2|8400.9|8376.8|8374|1110
1692345900000|2023-08-18 08:05:00|8397.1|8393.3|8384.5|8381.7|8400.5|8397.3|8380.5|8377.3|1205
1692346200000|2023-08-18 08:10:00|8384.8|8381|8391.5|8388.7|8394.1|8390.7|8382.5|8379|966
1692346500000|2023-08-18 08:15:00|8391.1|8388.3|8388.4|8385.6|8393.1|8389.7|8381.4|8378.3|539
1692346800000|2023-08-18 08:20:00|8388.1|8385.3|8388.4|8385.6|8396.1|8393|8386.8|8383.6|1697
1692347100000|2023-08-18 08:25:00|8388.8|8385|8377.4|8374.6|8388.8|8385.6|8373.8|8370.6|4041
1692347400000|2023-08-18 08:30:00|8376.7|8373.9|8403.8|8401|8404.4|8401.6|8370.1|8367.3|6338
1692347700000|2023-08-18 08:35:00|8403.4|8400.6|8398.1|8394.3|8404.5|8401.3|8391.4|8387.9|1183
1692348000000|2023-08-18 08:40:00|8397.4|8394.6|8385.4|8382.6|8404.8|8402|8384.7|8381.9|645
1692348300000|2023-08-18 08:45:00|8386.4|8383.2|8402.4|8399.6|8402.4|8399.6|8383.4|8380.6|921
1692348600000|2023-08-18 08:50:00|8401.4|8398.6|8391.4|8388.6|8403.1|8399.6|8386.7|8383.9|662
1692348900000|2023-08-18 08:55:00|8391.7|8387.9|8391.4|8388.6|8401.1|8397.6|8386.1|8382.6|575
1692349200000|2023-08-18 09:00:00|8391.8|8389|8380|8377.2|8396.1|8392.8|8378.7|8375.2|1223
1692349500000|2023-08-18 09:05:00|8380.3|8376.5|8373.7|8369.9|8384|8380.9|8372|8368.9|1323
1692349800000|2023-08-18 09:10:00|8373|8370.2|8356.3|8353.5|8373.3|8370.2|8356.3|8353.5|2674
1692350100000|2023-08-18 09:15:00|8356|8353.2|8353.6|8350.8|8360|8356.8|8353|8349.8|1196
1692350400000|2023-08-18 09:20:00|8354|8351.2|8350.9|8347.1|8354|8351.2|8345.6|8342.8|546
1692350700000|2023-08-18 09:25:00|8350.3|8347.5|8352.9|8350.1|8358.9|8356.1|8349.6|8346.8|306
1692351000000|2023-08-18 09:30:00|8353.3|8350.5|8338.6|8335.8|8354.1|8351.1|8338.6|8335.1|1395
1692351300000|2023-08-18 09:35:00|8338.9|8336.1|8339.3|8336.5|8342.9|8339.8|8334.6|8331.8|1056
1692351600000|2023-08-18 09:40:00|8339.6|8336.8|8345.2|8342.4|8353.3|8350.5|8339.3|8336.5|814
1692351900000|2023-08-18 09:45:00|8344.6|8341.8|8350.7|8346.9|8352|8348.5|8340.3|8337.5|614
1692352200000|2023-08-18 09:50:00|8351.3|8347.5|8360|8357.2|8362.6|8359.5|8350|8346.5|919
1692352500000|2023-08-18 09:55:00|8360.3|8357.5|8358.7|8355.9|8361.3|8358.2|8353.9|8350.8|438
1692352800000|2023-08-18 10:00:00|8359|8356.2|8359.6|8355.8|8360.9|8357.1|8351.3|8348.5|647
1692353100000|2023-08-18 10:05:00|8359.9|8356.1|8360.3|8357.5|8363.6|8360.8|8356.9|8354.1|622
1692353400000|2023-08-18 10:10:00|8360.9|8358.1|8377|8373.2|8378|8374.5|8358.6|8355.8|1094
1692353700000|2023-08-18 10:15:00|8376.6|8373.8|8373|8370.2|8378|8375.2|8370.3|8367|1039
1692354000000|2023-08-18 10:20:00|8373.6|8369.8|8366.9|8363.1|8374.3|8370.8|8365.9|8363.1|774
1692354300000|2023-08-18 10:25:00|8366.6|8363.8|8366.9|8363.1|8373.6|8370.1|8361.6|8358.5|333
1692354600000|2023-08-18 10:30:00|8367.3|8363.5|8362.3|8359.5|8368.6|8365.1|8359.9|8356.5|557
1692354900000|2023-08-18 10:35:00|8361.6|8358.5|8361.2|8358.4|8367.3|8364.5|8358.9|8355.8|487
1692355200000|2023-08-18 10:40:00|8361.9|8359.1|8369.9|8367.1|8376.3|8373.2|8360.9|8357.1|1981
1692355500000|2023-08-18 10:45:00|8369.6|8366.8|8371.6|8367.8|8373.3|8370.5|8368.3|8364.8|326
1692355800000|2023-08-18 10:50:00|8371.3|8368.5|8382|8379.2|8383|8379.5|8367.9|8364.8|917
1692356100000|2023-08-18 10:55:00|8381.6|8378.8|8385|8381.2|8388.3|8385.5|8379.3|8376.2|513
1692356400000|2023-08-18 11:00:00|8384.3|8381.5|8383.6|8379.8|8389.3|8386.2|8379.3|8376.2|324
1692356700000|2023-08-18 11:05:00|8383.3|8380.5|8383.3|8380.5|8385.6|8382.5|8378.6|8375.5|266
1692357000000|2023-08-18 11:10:00|8383.6|8380.8|8374.3|8371.5|8385.3|8381.8|8374.3|8371.5|272
1692357300000|2023-08-18 11:15:00|8375.6|8371.8|8370.6|8366.8|8376.6|8373.5|8368.6|8365.5|278
1692357600000|2023-08-18 11:20:00|8370.3|8366.5|8353.9|8351.1|8372.6|8369.5|8351.9|8349.1|839
1692357900000|2023-08-18 11:25:00|8354.2|8350.4|8351.9|8349.1|8358.2|8355.4|8348.9|8345.8|368
1692358200000|2023-08-18 11:30:00|8352.9|8349.4|8350.9|8348.1|8352.9|8349.4|8346.9|8344.1|461
1692358500000|2023-08-18 11:35:00|8350.6|8346.8|8335.2|8331.4|8351.9|8349.1|8334.5|8331.4|1032
1692358800000|2023-08-18 11:40:00|8334.5|8331.7|8335.5|8332.7|8337.5|8334.7|8329.5|8325.7|818
1692359100000|2023-08-18 11:45:00|8335.9|8333.1|8329.4|8325.6|8344.5|8341.7|8325.8|8322|2167
1692359400000|2023-08-18 11:50:00|8328.8|8326|8329.7|8326.9|8332.1|8329|8321.8|8319|833
1692359700000|2023-08-18 11:55:00|8330.7|8327.3|8326.7|8323.9|8333.7|8329.3|8326.7|8323.9|309
1692360000000|2023-08-18 12:00:00|8329.1|8325.3|8331.7|8328.9|8334.7|8331.9|8321.7|8318.9|1417
1692360300000|2023-08-18 12:05:00|8332.4|8328.6|8331.4|8328.6|8337.4|8334.6|8327.7|8324.9|1687
1692360600000|2023-08-18 12:10:00|8331.7|8327.9|8329.8|8327|8336.4|8333.3|8328.1|8325.3|1271
1692360900000|2023-08-18 12:15:00|8330.1|8327.3|8345.1|8341.3|8346.1|8343|8330.1|8327.3|1405
1692361200000|2023-08-18 12:20:00|8344.8|8342|8340.1|8336.3|8345.8|8342.3|8338.1|8335|1156
1692361500000|2023-08-18 12:25:00|8339.4|8335.6|8337.1|8334.3|8344.1|8341|8335.4|8332.6|841
1692361800000|2023-08-18 12:30:00|8337.4|8334.6|8323.1|8320.3|8337.4|8334.6|8321.4|8318.6|1444
1692362100000|2023-08-18 12:35:00|8322.8|8320|8313.1|8310.3|8323.1|8320|8308.4|8305.3|2017
1692362400000|2023-08-18 12:40:00|8313.8|8310|8319.8|8317|8321.8|8318.5|8311.1|8308.3|932
1692362700000|2023-08-18 12:45:00|8320.1|8317.3|8325.1|8322.3|8325.8|8322.3|8319.8|8317|834
1692363000000|2023-08-18 12:50:00|8326.1|8322.6|8314.4|8311.6|8328.7|8325.9|8314.1|8310.6|1297
1692363300000|2023-08-18 12:55:00|8315.4|8311.1|8314.1|8311.3|8317.4|8314.3|8307.4|8304.3|1385
1692363600000|2023-08-18 13:00:00|8313.7|8310.9|8313.4|8310.6|8329.7|8326.3|8311.1|8307.3|1327
1692363900000|2023-08-18 13:05:00|8313.7|8309.9|8333.7|8329.9|8338.7|8335.6|8311.1|8308.3|3448
1692364200000|2023-08-18 13:10:00|8334|8331.2|8345.7|8342.9|8365.4|8362.3|8332|8328.9|2717
1692364500000|2023-08-18 13:15:00|8345.4|8342.6|8340.4|8337.6|8348.4|8345.6|8334.7|8331.9|2199
1692364800000|2023-08-18 13:20:00|8340.7|8336.9|8355.8|8352|8356.8|8353.3|8334.7|8331.6|2682
1692365100000|2023-08-18 13:25:00|8356.1|8352.3|8379.4|8376.6|8387.4|8384.3|8351.4|8347.9|6073
1692365400000|2023-08-18 13:30:00|8379.1|8376.3|8396.9|8394.1|8402.8|8399.3|8376.8|8374|3331
1692365700000|2023-08-18 13:35:00|8397.1|8394.3|8421.8|8419|8428.5|8425.7|8388.1|8384.6|5460
1692366000000|2023-08-18 13:40:00|8422.2|8419.4|8425.2|8422.4|8431.2|8427.7|8402.8|8399.7|4420
1692366300000|2023-08-18 13:45:00|8425.5|8422.7|8403.1|8400.3|8426.5|8423.7|8395.1|8392.3|2889
1692366600000|2023-08-18 13:50:00|8402.8|8399|8401.7|8398.9|8408.4|8405.3|8393.1|8390.3|1647
1692366900000|2023-08-18 13:55:00|8402.4|8398.6|8381.7|8378.9|8408.1|8404.9|8377.1|8373.9|2050
1692367200000|2023-08-18 14:00:00|8381.4|8378.6|8378.7|8374.9|8392|8388.2|8371.7|8368.2|1292
1692367500000|2023-08-18 14:05:00|8379|8375.2|8394.7|8391.9|8395|8392.2|8375.4|8371.9|1106
1692367800000|2023-08-18 14:10:00|8395|8392.2|8399.4|8395.6|8400|8396.9|8390.7|8387.6|803
1692368100000|2023-08-18 14:15:00|8398.7|8395.9|8389.7|8385.9|8402.1|8398.9|8387.7|8384.6|1246
1692368400000|2023-08-18 14:20:00|8389|8386.2|8389|8386.2|8394.4|8390.9|8381.7|8378.2|864
1692368700000|2023-08-18 14:25:00|8389.4|8386.6|8363|8359.2|8395|8391.9|8358|8354.9|3094
1692369000000|2023-08-18 14:30:00|8362.7|8358.9|8368.7|8364.9|8370.4|8366.9|8350.7|8347.2|2477
1692369300000|2023-08-18 14:35:00|8368.4|8365.6|8356.7|8353.9|8368.9|8365.6|8350|8346.9|1125
1692369600000|2023-08-18 14:40:00|8356.3|8353.5|8372.4|8368.6|8379.4|8376.3|8355.7|8352.6|1342
1692369900000|2023-08-18 14:45:00|8372.1|8369.3|8375.4|8372.6|8379.2|8375.9|8364|8360.9|942
1692370200000|2023-08-18 14:50:00|8375.7|8372.9|8369.7|8366.9|8376.7|8373.6|8361|8357.6|783
1692370500000|2023-08-18 14:55:00|8371|8367.2|8372.3|8369.5|8380.7|8377.6|8368|8365.2|1024
1692370800000|2023-08-18 15:00:00|8371.7|8368.9|8354.3|8351.5|8377|8374.2|8350.3|8347.5|5366
1692371100000|2023-08-18 15:05:00|8353.9|8351.1|8358.3|8354.5|8359.3|8356.5|8346.9|8344.1|1151
1692371400000|2023-08-18 15:10:00|8357.9|8355.1|8369.9|8367.1|8372.2|8369.4|8355.2|8352.4|1734
1692371700000|2023-08-18 15:15:00|8370.2|8367.4|8377.9|8375.1|8384.2|8381.1|8369.9|8366.4|1582
1692372000000|2023-08-18 15:20:00|8377.6|8374.8|8380.2|8376.4|8385.6|8382.8|8372.9|8370.1|3097
1692372300000|2023-08-18 15:25:00|8380.6|8377.8|8416.9|8414.1|8418.2|8415.1|8380.2|8377.4|4136
1692372600000|2023-08-18 15:30:00|8417.2|8413.1|8411.9|8409.1|8422.3|8419.2|8407.2|8404.4|3159
1692372900000|2023-08-18 15:35:00|8412.3|8409.5|8403.2|8400.4|8416.6|8413.1|8402.2|8399.1|1194
1692373200000|2023-08-18 15:40:00|8403.5|8400.7|8406.2|8403.4|8406.2|8403.4|8389.2|8386.1|1706
1692373500000|2023-08-18 15:45:00|8405.9|8402.4|8404.4|8401.6|8409.6|8406.4|8399.2|8396.4|1197
1692373800000|2023-08-18 15:50:00|8405.2|8402.4|8406.9|8404.1|8410.2|8407.4|8398.5|8395|1918
1692374100000|2023-08-18 15:55:00|8407.2|8404.4|8401.2|8398.4|8407.8|8404.7|8394.5|8391|1820
1692374400000|2023-08-18 16:00:00|8400.2|8397.4|8402.8|8400|8410.5|8407.1|8396.8|8393.7|1936
1692374700000|2023-08-18 16:05:00|8402.5|8399.7|8400.9|8398.1|8405.2|8401.7|8397.2|8394.4|630
1692375000000|2023-08-18 16:10:00|8401.2|8398.4|8449.9|8447.1|8451.2|8448.1|8400.9|8398.1|2456
1692375300000|2023-08-18 16:15:00|8450.3|8447.5|8432.2|8429.4|8451.6|8448.8|8430.2|8426.7|2612
1692375600000|2023-08-18 16:20:00|8431.5|8428.4|8433.2|8430.4|8444.9|8442.1|8430.2|8427.1|1174
1692375900000|2023-08-18 16:25:00|8433.5|8429.7|8434.3|8431.5|8436.9|8434.1|8429.2|8426.1|933
1692376200000|2023-08-18 16:30:00|8434.6|8431.8|8442.6|8439.8|8447.8|8444.8|8431.6|8428.1|936
1692376500000|2023-08-18 16:35:00|8443.3|8439.5|8449.6|8445.8|8452.3|8449.5|8435.6|8432.5|1374
1692376800000|2023-08-18 16:40:00|8449.3|8446.5|8454.3|8451.5|8461.6|8458.8|8448.9|8445.5|1184
1692377100000|2023-08-18 16:45:00|8453.9|8451.1|8448.6|8445.8|8454.6|8451.5|8446.6|8442.8|1049
1692377400000|2023-08-18 16:50:00|8447.6|8444.8|8452.2|8449.4|8460.2|8457.4|8447.6|8444.4|952
1692377700000|2023-08-18 16:55:00|8454.2|8450.4|8459.6|8456.8|8464.2|8461.4|8452.2|8449.4|852
1692378000000|2023-08-18 17:00:00|8459.2|8456.4|8464.9|8462.1|8470.2|8467.4|8456.2|8453.4|1675
1692378300000|2023-08-18 17:05:00|8464.5|8461.7|8466.5|8463.7|8470.9|8468.1|8459.9|8456.7|1098
1692378600000|2023-08-18 17:10:00|8466.2|8463.4|8463.5|8460.7|8477|8474.1|8463.5|8460.4|1928
1692378900000|2023-08-18 17:15:00|8463.2|8460.4|8466.2|8463.4|8468.9|8465.4|8455.9|8452.4|909
1692379200000|2023-08-18 17:20:00|8466.5|8462.7|8473.3|8470.5|8479.5|8476.7|8464.2|8461.4|856
1692379500000|2023-08-18 17:25:00|8473.5|8470.7|8465.2|8462.4|8473.5|8470.7|8463.2|8460.4|871
1692379800000|2023-08-18 17:30:00|8464.8|8461|8471.2|8468.4|8471.8|8469|8459.7|8456.5|615
1692380100000|2023-08-18 17:35:00|8471.8|8469|8471.8|8468|8476.8|8473.4|8462.2|8458.7|823
1692380400000|2023-08-18 17:40:00|8471.2|8468.4|8461.8|8459|8471.8|8468.4|8460.2|8457|656
1692380700000|2023-08-18 17:45:00|8462.1|8458.3|8462.8|8460|8465.8|8463|8460.8|8457.5|539
1692381000000|2023-08-18 17:50:00|8461.8|8459|8464.8|8462|8469.8|8466.7|8460.5|8457|544
1692381300000|2023-08-18 17:55:00|8465.5|8461.7|8473.5|8469.7|8473.8|8470.7|8464.5|8461|579
1692381600000|2023-08-18 18:00:00|8473.8|8470|8458.8|8456|8473.8|8470|8458.1|8455|884
1692381900000|2023-08-18 18:05:00|8459.4|8455.6|8468.1|8465.3|8469.1|8466|8457.8|8455|864
1692382200000|2023-08-18 18:10:00|8468.8|8466|8455.8|8453|8471.1|8468|8452.1|8449|1113
1692382500000|2023-08-18 18:15:00|8455.4|8452.6|8449.4|8446.6|8456.1|8452.6|8440.4|8437.6|1769
1692382800000|2023-08-18 18:20:00|8449.1|8446.3|8439.7|8436.9|8449.1|8446.3|8435.1|8432.3|1391
1692383100000|2023-08-18 18:25:00|8440.4|8437.6|8453.8|8451|8457.1|8454|8438.6|8435.3|6486
1692383400000|2023-08-18 18:30:00|8454.1|8450.3|8448.5|8445.7|8455.5|8452.7|8446.4|8443.6|2014
1692383700000|2023-08-18 18:35:00|8449.8|8446|8452.5|8449.7|8453.1|8450.3|8448.1|8445.3|579
1692384000000|2023-08-18 18:40:00|8452.1|8449.3|8445.8|8443|8455.1|8451.7|8445.1|8442.3|425
1692384300000|2023-08-18 18:45:00|8446.1|8443.3|8447.8|8445|8448.4|8445.3|8445.4|8442.3|255
1692384600000|2023-08-18 18:50:00|8447.4|8444.6|8448.1|8445.3|8450.1|8447|8446.1|8442.6|1598
1692384900000|2023-08-18 18:55:00|8453.8|8451|8454.8|8452|8456.1|8453|8450.8|8447|406
1692385200000|2023-08-18 19:00:00|8455.1|8452.3|8451.1|8448.3|8455.5|8452.3|8446.8|8444|585
1692385500000|2023-08-18 19:05:00|8450.8|8448|8452.5|8448.7|8453.8|8450.3|8450.5|8447.3|103
1692385800000|2023-08-18 19:10:00|8451.8|8449|8448.8|8446|8452.1|8449|8446.5|8443|442
1692386100000|2023-08-18 19:15:00|8449.1|8446.3|8447.1|8444.3|8449.1|8446.3|8446.8|8443.3|71
1692386400000|2023-08-18 19:20:00|8447.8|8445|8451.8|8449|8452.8|8449.6|8447.8|8444.3|192
1692386700000|2023-08-18 19:25:00|8451.4|8448.6|8455.4|8452.6|8456.9|8453.5|8451.4|8448.6|157
1692387000000|2023-08-18 19:30:00|8455.8|8453|8452.1|8448.3|8455.8|8453|8451.8|8448.3|168
1692387300000|2023-08-18 19:35:00|8451.8|8449|8449.8|8446|8452.1|8449|8448.1|8445|486
1692387600000|2023-08-18 19:40:00|8450.1|8447|8448.4|8445.6|8451.1|8448.3|8448.1|8445.3|135
1692387900000|2023-08-18 19:45:00|8447.7|8444.9|8449.7|8446.9|8452.7|8449.9|8447.7|8444.9|110
1692388200000|2023-08-18 19:50:00|8450.4|8447.6|8446.4|8442.6|8452.7|8449.6|8445.7|8442.6|185
1692388500000|2023-08-18 19:55:00|8445.7|8442.9|8447.4|8443.6|8449.1|8445.9|8442.4|8439.6|237
1692388800000|2023-08-18 20:00:00|8446.7|8443.9|8447.4|8444.6|8449.7|8445.9|8446.7|8443.6|44
1692389100000|2023-08-18 20:05:00|8447.7|8444.9|8448|8444.2|8450|8446.9|8446.7|8443.2|55
1692389400000|2023-08-18 20:10:00|8447.7|8444.9|8448|8444.2|8448.4|8445.2|8446.7|8443.2|23
1692389700000|2023-08-18 20:15:00|8447.7|8443.9|8447.7|8444.9|8449.2|8446.2|8446.7|8443.2|69
1692390000000|2023-08-18 20:20:00|8448|8444.2|8448.7|8445.9|8450.7|8447.2|8446.7|8443.2|66
1692390300000|2023-08-18 20:25:00|8449.4|8445.6|8446.4|8442.6|8450|8446.2|8445.7|8442.2|60
1692390600000|2023-08-18 20:30:00|8446|8442.2|8452|8449.2|8453|8450.2|8446|8442.2|198
1692390900000|2023-08-18 20:35:00|8451|8448.2|8452|8448.2|8452|8449.2|8450.7|8447.2|49
1692391200000|2023-08-18 20:40:00|8451.3|8448.5|8451|8447.2|8452|8448.9|8449.3|8446.2|133
1692391500000|2023-08-18 20:45:00|8450.3|8447.5|8450.6|8446.8|8452|8448.5|8448.6|8445.2|93
1692391800000|2023-08-18 20:50:00|8450|8446.2|8450.3|8446.5|8452.3|8449.5|8448.3|8445.2|91
1692392100000|2023-08-18 20:55:00|8450.6|8446.8|8457|8453.2|8457.4|8453.9|8450.3|8446.8|72
1692392400000|2023-08-18 21:00:00|8457.2|8453.4|8463.3|8455.5|8463.6|8455.8|8456.8|8452.8|32
1692568800000|2023-08-20 22:00:00|8453.4|8445.6|8430.5|8426.7|8453.4|8445.6|8425.9|8421.9|265
1692569100000|2023-08-20 22:05:00|8430.2|8426.4|8436.5|8432.7|8437.7|8433.9|8429.9|8426.1|15
1692569400000|2023-08-20 22:10:00|8435.5|8431.1|8443.5|8440.7|8444.6|8440.8|8432.5|8429.7|67
1692569700000|2023-08-20 22:15:00|8443.8|8440|8442.5|8438.7|8443.8|8440|8435.5|8431.7|57
1692570000000|2023-08-20 22:20:00|8441.5|8438.3|8439.8|8436|8442.5|8438.7|8439.8|8436|12
1692570300000|2023-08-20 22:25:00|8439.5|8435.7|8439.5|8435.7|8439.5|8436|8437.1|8434.3|14
1692570600000|2023-08-20 22:30:00|8439.1|8435.3|8442.5|8438.7|8443.1|8439.7|8438.1|8434.3|13
1692570900000|2023-08-20 22:35:00|8443.8|8440|8445.1|8441.3|8447.1|8443.7|8443.8|8440|30
1692571200000|2023-08-20 22:40:00|8444.5|8441.7|8445.5|8442.7|8446.1|8442.7|8443.1|8440|8
1692571500000|2023-08-20 22:45:00|8445.8|8442|8447.5|8444.7|8448.5|8445|8444.5|8440.7|17
1692571800000|2023-08-20 22:50:00|8447.8|8444|8448.8|8445|8448.8|8445.7|8447.8|8444|4
1692572100000|2023-08-20 22:55:00|||||||||2
1692572400000|2023-08-20 23:00:00|8447.8|8444|8443.8|8440|8447.8|8444|8442.4|8439.6|7
1692572700000|2023-08-20 23:05:00|8444.1|8440.3|8446.4|8443.6|8447.1|8443.6|8444.1|8440.3|6
1692573000000|2023-08-20 23:10:00|8447.1|8443.3|8444.8|8441|8447.1|8443.6|8444.4|8441|4
1692573300000|2023-08-20 23:15:00|8443.8|8440|8442.8|8439|8443.8|8440.6|8442.4|8439|1
1692573600000|2023-08-20 23:20:00|8443.1|8439.3|8442.1|8438.3|8443.1|8439.6|8442.1|8438.3|0
1692573900000|2023-08-20 23:25:00|8441.4|8438.6|8441.1|8437.3|8442.1|8438.6|8439.1|8435.6|76
1692574200000|2023-08-20 23:30:00|8441.4|8437.6|8443.7|8439.9|8444.1|8441.3|8441.4|8437.6|31
1692574500000|2023-08-20 23:35:00|8444.1|8440.3|8443.4|8439.6|8444.1|8440.6|8441.4|8438.3|11
1692574800000|2023-08-20 23:40:00|8443.1|8439.3|8441.1|8437.3|8443.1|8439.6|8441.1|8437.3|10
1692575100000|2023-08-20 23:45:00|8440.4|8437.6|8443.1|8439.3|8443.1|8439.3|8439.7|8436.3|3
1692575400000|2023-08-20 23:50:00|8442.4|8439.6|8442|8438.2|8442.4|8439.6|8441|8437.2|2
1692575700000|2023-08-20 23:55:00|8441.7|8438.9|8441|8437.2|8443|8439.6|8441|8437.2|2
1692576000000|2023-08-21 00:00:00|8440|8436.2|8446|8442.2|8446|8442.6|8438|8434.2|86
1692576300000|2023-08-21 00:05:00|8446.4|8443.2|8440.4|8437.6|8446.4|8443.2|8439.4|8436.2|21
1692576600000|2023-08-21 00:10:00|8441|8437.2|8444|8440.2|8446|8442.6|8441|8437.2|68
1692576900000|2023-08-21 00:15:00|8443.4|8440.6|8441|8437.2|8443.4|8440.6|8440|8436.9|102
1692577200000|2023-08-21 00:20:00|8441.4|8437.6|8445|8441.2|8445|8441.6|8441|8437.6|35
1692577500000|2023-08-21 00:25:00|8444.4|8441.6|8446|8442.2|8446.4|8442.6|8444|8441.2|24
1692577800000|2023-08-21 00:30:00|8445.4|8442.6|8444|8440.2|8445.4|8442.6|8443.4|8440.2|12
1692578100000|2023-08-21 00:35:00|8443|8439.2|8444|8441.2|8445|8441.6|8440.4|8437.2|39
1692578400000|2023-08-21 00:40:00|8444.4|8440.6|8442.4|8439.6|8445.7|8442.9|8442.4|8439.6|22
1692578700000|2023-08-21 00:45:00|8441.4|8438.6|8440.7|8436.9|8441.7|8438.9|8437.4|8433.6|41
1692579000000|2023-08-21 00:50:00|8440|8436.2|8441.5|8437.7|8442|8438.5|8439.4|8435.9|48
1692579300000|2023-08-21 00:55:00|8441.6|8437.8|8443|8439.2|8443|8439.5|8439.3|8436.2|40
1692579600000|2023-08-21 01:00:00|8442|8438.2|8477|8473.2|8478|8475.2|8439.6|8435.8|462
1692579900000|2023-08-21 01:05:00|8476.6|8473.8|8482.3|8478.5|8486|8483.2|8473.6|8470.2|652
1692580200000|2023-08-21 01:10:00|8482|8478.2|8490|8486.2|8492.3|8489.2|8480.6|8476.8|456
1692580500000|2023-08-21 01:15:00|8489.6|8486.8|8488|8484.2|8491.3|8488.2|8478|8474.8|462
1692580800000|2023-08-21 01:20:00|8488.3|8485.2|8490.3|8487.5|8496|8493.2|8488.3|8485.2|358
1692581100000|2023-08-21 01:25:00|8490|8487.2|8492.7|8488.9|8498.7|8495.5|8487.3|8484.2|506
1692581400000|2023-08-21 01:30:00|8492|8488.2|8495.4|8491.6|8500.4|8497.6|8491.3|8487.9|269
1692581700000|2023-08-21 01:35:00|8494.4|8490.6|8498.4|8495.6|8500.4|8496.6|8491|8487.6|212
1692582000000|2023-08-21 01:40:00|8498.7|8494.9|8502.7|8498.9|8511.7|8507.9|8498|8494.6|545
1692582300000|2023-08-21 01:45:00|8502.4|8498.6|8508|8504.2|8510.7|8507.6|8500|8496.6|199
1692582600000|2023-08-21 01:50:00|8508.4|8504.6|8517.4|8513.6|8517.7|8514.6|8508|8504.6|484
1692582900000|2023-08-21 01:55:00|8517|8513.2|8523.4|8519.6|8524|8521.2|8514|8510.6|496
1692583200000|2023-08-21 02:00:00|8523|8520.2|8512.4|8508.6|8523.4|8520.2|8510|8506.6|408
1692583500000|2023-08-21 02:05:00|8511|8508.2|8521|8518.2|8525.3|8522.2|8510|8506.6|489
1692583800000|2023-08-21 02:10:00|8521.6|8517.8|8525.6|8522.8|8526|8522.8|8518|8514.5|604
1692584100000|2023-08-21 02:15:00|8527.3|8524.5|8527.3|8524.5|8534.4|8530.6|8525.3|8521.5|671
1692584400000|2023-08-21 02:20:00|8527.6|8523.8|8530.9|8527.1|8530.9|8527.5|8525.3|8522.1|56
1692584700000|2023-08-21 02:25:00|8531.6|8527.8|8528.3|8525.5|8533.6|8529.8|8527.6|8524.5|157
1692585000000|2023-08-21 02:30:00|8528.6|8525.8|8537.6|8533.8|8537.9|8534.5|8527.3|8523.8|582
1692585300000|2023-08-21 02:35:00|8536.9|8533.1|8532.2|8529.4|8537.9|8534.7|8528.9|8526.1|171
1692585600000|2023-08-21 02:40:00|8532.6|8529.8|8527.6|8523.8|8533.2|8530.4|8524.9|8521.1|272
1692585900000|2023-08-21 02:45:00|8527|8524.2|8529.6|8525.8|8530.6|8527.2|8526.2|8523.4|48
1692586200000|2023-08-21 02:50:00|8529.7|8525.9|8527.6|8524.8|8530.6|8527.3|8526.6|8523.4|84
1692586500000|2023-08-21 02:55:00|8526.9|8524.1|8532.2|8528.4|8533.2|8529.8|8526.6|8523.4|39
1692586800000|2023-08-21 03:00:00|8531.6|8528.8|8531.2|8527.4|8531.6|8528.8|8526.6|8523.8|147
1692587100000|2023-08-21 03:05:00|8531.6|8528.8|8529.6|8525.8|8533.6|8530.8|8529.2|8525.8|73
1692587400000|2023-08-21 03:10:00|8529.2|8526.4|8527.6|8524.8|8530.6|8527.4|8527.6|8524.4|76
1692587700000|2023-08-21 03:15:00|8528.2|8524.4|8519.6|8515.8|8528.9|8525.4|8516.2|8513.1|197
1692588000000|2023-08-21 03:20:00|8518.9|8516.1|8519.8|8516|8520.6|8516.8|8517.2|8513.8|166
1692588300000|2023-08-21 03:25:00|8520.2|8517.4|8518.6|8515.8|8520.8|8517.8|8516.6|8513.4|59
1692588600000|2023-08-21 03:30:00|8518.2|8515.4|8521.8|8518|8523.1|8520.3|8516.6|8513.8|141
1692588900000|2023-08-21 03:35:00|8521.5|8518.7|8517.8|8514|8522.1|8518.7|8516.8|8513|76
1692589200000|2023-08-21 03:40:00|8517.2|8514.4|8515.8|8512|8519.2|8516|8515.5|8512|48
1692589500000|2023-08-21 03:45:00|8514.5|8511.7|8513.2|8509.4|8515.8|8512.4|8512.5|8509|255
1692589800000|2023-08-21 03:50:00|8512.8|8509|8512.8|8510|8513.8|8510.4|8511.5|8508|35
1692590100000|2023-08-21 03:55:00|8513.8|8510.7|8513.8|8510|8516.8|8513|8513.5|8510|30
1692590400000|2023-08-21 04:00:00|8513.5|8510.7|8512.8|8509|8513.8|8510.7|8511.8|8509|51
1692590700000|2023-08-21 04:05:00|8512.5|8509.7|8509.8|8507|8512.8|8510|8509.5|8506.3|65
1692591000000|2023-08-21 04:10:00|8509.4|8506.6|8510.4|8506.6|8511.4|8507.6|8508.4|8505.6|109
1692591300000|2023-08-21 04:15:00|8509.8|8507|8508.4|8505.6|8509.8|8507|8508.4|8505|16
1692591600000|2023-08-21 04:20:00|8507.8|8504.6|8507.4|8503.6|8508.4|8505|8505.8|8502.6|64
1692591900000|2023-08-21 04:25:00|8507.8|8504|8510.4|8507.6|8510.8|8507.6|8507.4|8504|35
1692592200000|2023-08-21 04:30:00|8510.8|8508|8505.8|8502|8511.8|8508|8504.8|8501.6|60
1692592500000|2023-08-21 04:35:00|8505.1|8502.3|8505.8|8502|8506.8|8503|8504.8|8501.6|34
1692592800000|2023-08-21 04:40:00|8505.4|8502.6|8504.8|8502|8505.8|8503|8504.8|8501.6|92
1692593100000|2023-08-21 04:45:00|8504.5|8501.7|8504.1|8501.3|8505.8|8502.3|8503.1|8500|230
1692593400000|2023-08-21 04:50:00|8504.8|8501|8505.1|8502.3|8505.1|8502.3|8503.8|8500.3|15
1692593700000|2023-08-21 04:55:00|8506.5|8502.7|8505.1|8502.3|8507.1|8504.3|8505.1|8501.7|16
1692594000000|2023-08-21 05:00:00|8504.5|8501.7|8508.1|8504.3|8508.5|8505.3|8503.8|8500.3|41
1692594300000|2023-08-21 05:05:00|8508.5|8504.7|8503.5|8500.7|8512.1|8509|8503.1|8500.3|141
1692594600000|2023-08-21 05:10:00|8503.8|8500|8497.1|8494.3|8504.1|8500.3|8496.1|8492.7|85
1692594900000|2023-08-21 05:15:00|8497.4|8494.6|8496.7|8492.9|8499.8|8496.7|8495.5|8491.9|36
1692595200000|2023-08-21 05:20:00|8497.5|8493.7|8499.5|8495.7|8501.5|8498.3|8497.1|8493.7|47
1692595500000|2023-08-21 05:25:00|8499.1|8495.3|8499.1|8496.3|8501.5|8497.7|8498.1|8494.7|27
1692595800000|2023-08-21 05:30:00|8499.7|8495.9|8504.4|8500.6|8510.1|8506.9|8499.7|8495.9|177
1692596100000|2023-08-21 05:35:00|8503.4|8499.6|8509.1|8505.3|8509.4|8506.3|8500.9|8497.6|100
1692596400000|2023-08-21 05:40:00|8508.4|8505.6|8510.4|8506.6|8510.4|8506.6|8504.1|8500.6|54
1692596700000|2023-08-21 05:45:00|8510.1|8507.3|8510.4|8506.6|8512.1|8508.6|8507.1|8503.8|73
1692597000000|2023-08-21 05:50:00|8510.1|8507.3|8509.1|8505.3|8511.4|8508|8508.1|8504.3|108
1692597300000|2023-08-21 05:55:00|8508.7|8505.9|8506.1|8503.3|8512.4|8509.3|8505.4|8501.9|167
1692597600000|2023-08-21 06:00:00|8505.7|8502.3|8502.4|8498.6|8506.4|8503.3|8501.3|8497.9|145
1692597900000|2023-08-21 06:05:00|8501.1|8498.3|8507.1|8504.3|8507.4|8504.3|8497.1|8493.6|540
1692598200000|2023-08-21 06:10:00|8506.4|8503.6|8509.7|8506.9|8514.7|8511.9|8504.1|8500.6|291
1692598500000|2023-08-21 06:15:00|8510.7|8506.5|8517.7|8513.9|8518.3|8514.9|8509.7|8506.5|230
1692598800000|2023-08-21 06:20:00|8517.3|8514.9|8519.7|8515.9|8520.3|8517.2|8515.7|8511.9|280
1692599100000|2023-08-21 06:25:00|8518.7|8516.5|8514.7|8510.9|8520.3|8516.9|8513.3|8510.5|186
1692599400000|2023-08-21 06:30:00|8515|8511.2|8516.7|8513.9|8518.7|8514.9|8512.7|8509.5|650
1692599700000|2023-08-21 06:35:00|8517.7|8514.5|8516.7|8512.9|8521.7|8518.5|8516.3|8512.9|192
1692600000000|2023-08-21 06:40:00|8517.7|8513.9|8512.3|8509.5|8517.7|8514.2|8510.7|8507.5|168
1692600300000|2023-08-21 06:45:00|8512.7|8508.9|8512|8509.2|8513.7|8510.5|8509.3|8505.9|171
1692600600000|2023-08-21 06:50:00|8511.7|8508.9|8509.4|8505.6|8512.7|8509.9|8507.7|8503.9|2517
1692600900000|2023-08-21 06:55:00|8508.7|8505.9|8517|8513.2|8522.6|8518.8|8507.4|8504.2|964
1692601200000|2023-08-21 07:00:00|8516.6|8512.8|8521.6|8518.8|8524.6|8521.5|8505.6|8502.1|1292
1692601500000|2023-08-21 07:05:00|8521.3|8518.5|8524.3|8520.5|8527.6|8524|8518|8515.2|557
1692601800000|2023-08-21 07:10:00|8523.9|8521.1|8525.3|8522.5|8528.9|8526.1|8522.6|8519.8|665
1692602100000|2023-08-21 07:15:00|8525.9|8522.1|8528.3|8524.5|8532.9|8529.5|8523.3|8520.1|617
1692602400000|2023-08-21 07:20:00|8526.9|8524.1|8518|8514.2|8532.9|8529.1|8515|8511.5|1026
1692602700000|2023-08-21 07:25:00|8517.6|8514.8|8519|8516.2|8522.6|8519.5|8515.3|8512.5|699
1692603000000|2023-08-21 07:30:00|8518.3|8515.5|8516.3|8512.5|8523.3|8519.8|8514.3|8511.5|766
1692603300000|2023-08-21 07:35:00|8515.9|8513.1|8523.9|8520.1|8527.9|8524.5|8515.9|8513.1|361
1692603600000|2023-08-21 07:40:00|8523.5|8520.7|8515|8512.2|8524.9|8521.4|8510|8506.8|733
1692603900000|2023-08-21 07:45:00|8514|8511.2|8529.5|8525.7|8529.5|8526.4|8510.3|8507.2|927
1692604200000|2023-08-21 07:50:00|8529.9|8526.1|8511.2|8508.4|8529.9|8526.4|8507.6|8504.8|860
1692604500000|2023-08-21 07:55:00|8512.2|8509.4|8511.9|8508.1|8517.2|8514.4|8510.2|8507.1|437
1692604800000|2023-08-21 08:00:00|8512.2|8509.4|8507.2|8504.4|8513.2|8510.4|8505.2|8502.4|440
1692605100000|2023-08-21 08:05:00|8506.6|8503.8|8507.6|8504.8|8514.9|8512.1|8504.2|8500.8|784
1692605400000|2023-08-21 08:10:00|8507.2|8504.4|8515.9|8512.1|8519.2|8516.1|8505.6|8502.8|493
1692605700000|2023-08-21 08:15:00|8515.5|8512.7|8515.8|8513|8523.9|8520.4|8512.2|8509.4|1443
1692606000000|2023-08-21 08:20:00|8515.2|8512.4|8524.2|8521.4|8524.2|8521.4|8513.2|8510.4|1514
1692606300000|2023-08-21 08:25:00|8523.8|8521|8522.2|8519.4|8523.8|8521|8509.2|8505.8|4509
1692606600000|2023-08-21 08:30:00|8523.6|8519.8|8506.9|8504.1|8530.6|8526.8|8503.9|8501.1|3932
1692606900000|2023-08-21 08:35:00|8506.3|8503.5|8502.9|8499.1|8508.3|8504.5|8496.9|8493.8|1391
1692607200000|2023-08-21 08:40:00|8502.6|8500.1|8499.9|8496.1|8507.9|8504.5|8496.9|8494.1|977
1692607500000|2023-08-21 08:45:00|8500.3|8496.5|8496.9|8493.1|8501.3|8498.5|8495.3|8492.5|750
1692607800000|2023-08-21 08:50:00|8496.5|8493.7|8495.3|8492.5|8500.9|8498.1|8489.3|8486.1|1977
1692608100000|2023-08-21 08:55:00|8495.6|8492.8|8490.3|8487.5|8503.9|8500.1|8484.7|8481.3|6620
1692608400000|2023-08-21 09:00:00|8490.7|8487.9|8491|8487.2|8496|8493.2|8484.1|8481.3|2490
1692608700000|2023-08-21 09:05:00|8491.3|8487.5|8491.7|8487.9|8497.3|8494.5|8486.3|8483.5|932
1692609000000|2023-08-21 09:10:00|8491.3|8488.5|8496.6|8493.8|8498.7|8495.5|8487.3|8484.5|790
1692609300000|2023-08-21 09:15:00|8497.3|8494.5|8493.6|8490.8|8497.7|8494.5|8487|8484.2|1593
1692609600000|2023-08-21 09:20:00|8494|8491.2|8508|8505.2|8511.1|8507.8|8492.6|8489.8|699
1692609900000|2023-08-21 09:25:00|8507.6|8504.8|8508.3|8505.5|8510|8507.2|8500.6|8497.2|1540
1692610200000|2023-08-21 09:30:00|8507.3|8504.5|8505.3|8502.5|8507.9|8504.5|8500.3|8496.9|474
1692610500000|2023-08-21 09:35:00|8504.9|8502.1|8505.7|8501.9|8512.3|8509.1|8503.9|8501.1|602
1692610800000|2023-08-21 09:40:00|8505.3|8502.5|8500.3|8497.5|8505.7|8502.5|8499.3|8496.5|230
1692611100000|2023-08-21 09:45:00|8500.7|8496.9|8503.3|8500.5|8507.3|8503.9|8497.2|8493.9|389
1692611400000|2023-08-21 09:50:00|8503.7|8500.9|8506.9|8504.1|8509.3|8505.9|8503.3|8499.9|209
1692611700000|2023-08-21 09:55:00|8507.3|8504.5|8510.3|8507.5|8510.7|8507.5|8503.7|8500.9|184
1692612000000|2023-08-21 10:00:00|8510.9|8508.1|8518.3|8515.5|8521.9|8518.5|8510.3|8506.8|899
1692612300000|2023-08-21 10:05:00|8519.6|8515.8|8526.3|8523.5|8527.3|8524.1|8517.9|8514.1|844
1692612600000|2023-08-21 10:10:00|8527.3|8524.1|8528.3|8525.5|8530.6|8527.8|8526.6|8523.5|512
1692612900000|2023-08-21 10:15:00|8528.6|8524.8|8531.5|8527.7|8541.2|8537.7|8527.6|8524.5|2060
1692613200000|2023-08-21 10:20:00|8530.5|8527.4|8533.5|8530.7|8534.2|8531.4|8528.8|8526|465
1692613500000|2023-08-21 10:25:00|8534.2|8530.4|8529.5|8526.7|8535.2|8532.4|8529.5|8526.4|323
1692613800000|2023-08-21 10:30:00|8530.2|8526.4|8531.2|8527.4|8534.2|8531.4|8529.2|8525.7|240
1692614100000|2023-08-21 10:35:00|8531.5|8528.7|8528.5|8525.7|8536.5|8533.4|8528.5|8525.4|353
1692614400000|2023-08-21 10:40:00|8528.9|8526.1|8526.9|8523.1|8529.9|8526.7|8521.5|8518.7|421
1692614700000|2023-08-21 10:45:00|8526.2|8522.4|8527.9|8524.1|8530.5|8527.7|8525.5|8522.4|273
1692615000000|2023-08-21 10:50:00|8527.5|8523.7|8520.2|8517.4|8528.5|8525.7|8519.2|8515.8|4100
1692615300000|2023-08-21 10:55:00|8518.6|8515.8|8522|8519.2|8523.3|8520.5|8518|8514.8|1524
1692615600000|2023-08-21 11:00:00|8521.6|8518.8|8531.2|8527.4|8534.9|8532.1|8521|8517.7|1062
1692615900000|2023-08-21 11:05:00|8530.9|8528.1|8535.2|8531.4|8535.2|8531.8|8528.9|8525.1|494
1692616200000|2023-08-21 11:10:00|8534.6|8531.8|8534.9|8532.1|8536.6|8533.4|8530.5|8527.4|240
1692616500000|2023-08-21 11:15:00|8534.2|8531.4|8535.2|8531.4|8539.2|8536.1|8533.2|8530.4|236
1692616800000|2023-08-21 11:20:00|8535.6|8531.8|8535.6|8531.8|8542.2|8539.1|8531.6|8528.4|402
1692617100000|2023-08-21 11:25:00|8535.2|8531.4|8543.5|8539.7|8548.5|8544.7|8530.6|8527|1252
1692617400000|2023-08-21 11:30:00|8543.8|8540|8552.5|8549.7|8554.1|8551.3|8542.5|8539.7|879
1692617700000|2023-08-21 11:35:00|8552.8|8549|8547.7|8544.9|8556.1|8552.7|8546.5|8543.7|2088
1692618000000|2023-08-21 11:40:00|8548.1|8544.3|8552.8|8550|8553.5|8550.3|8547.7|8544.3|694
1692618300000|2023-08-21 11:45:00|8553.1|8550.3|8547.5|8544.7|8554.5|8551.6|8546.5|8543.7|964
1692618600000|2023-08-21 11:50:00|8546.5|8543.7|8547.1|8544.3|8548.8|8545.7|8542.8|8539.7|584
1692618900000|2023-08-21 11:55:00|8546.8|8544|8545.7|8542.9|8548.8|8545.7|8542.5|8539.3|472
1692619200000|2023-08-21 12:00:00|8546.5|8543.7|8537.5|8534.7|8547.8|8544.7|8535.5|8532.3|751
1692619500000|2023-08-21 12:05:00|8537.8|8535|8538.4|8534.6|8539.8|8537|8531.1|8528.3|1070
1692619800000|2023-08-21 12:10:00|8539.1|8535.6|8540.4|8536.6|8547.8|8544.6|8538.4|8535.3|495
1692620100000|2023-08-21 12:15:00|8540.8|8537|8540.4|8537.6|8545.2|8541.6|8537.4|8534.6|848
1692620400000|2023-08-21 12:20:00|8540.8|8538|8546.7|8543.9|8549.7|8546.9|8539.4|8536.6|2047
1692620700000|2023-08-21 12:25:00|8547.1|8543.3|8547.4|8543.6|8552.1|8549.3|8540.4|8537.3|470
1692621000000|2023-08-21 12:30:00|8546.7|8543.9|8544.3|8540.5|8547.7|8544.5|8538.4|8535.6|904
1692621300000|2023-08-21 12:35:00|8544.7|8540.9|8542.7|8539.9|8548.1|8545.3|8537.7|8534.9|1142
1692621600000|2023-08-21 12:40:00|8543.3|8539.5|8540.1|8537.3|8545.1|8541.9|8535.1|8532|741
1692621900000|2023-08-21 12:45:00|8540.4|8536.3|8542|8538.2|8546|8543.2|8537.4|8534.3|419
1692622200000|2023-08-21 12:50:00|8541|8536.2|8542.7|8539.9|8545|8541.3|8535.4|8532.6|761
1692622500000|2023-08-21 12:55:00|8543|8540.2|8540.7|8536.9|8548|8544.9|8540|8536.9|1520
1692622800000|2023-08-21 13:00:00|8541|8537.2|8511|8508.2|8541|8537.2|8508.4|8505.6|2220
1692623100000|2023-08-21 13:05:00|8512.4|8509.6|8499|8495.2|8518|8514.6|8495.4|8492.2|2237
1692623400000|2023-08-21 13:10:00|8499.4|8495.6|8506.8|8504|8519.4|8515.6|8497.8|8494.6|1548
1692623700000|2023-08-21 13:15:00|8507.4|8503.6|8500.4|8496.6|8513.4|8510|8496.4|8493.6|989
1692624000000|2023-08-21 13:20:00|8500|8496.2|8511|8508.2|8513|8510.2|8494|8491.2|1758
1692624300000|2023-08-21 13:25:00|8511.3|8508.5|8521.3|8518.5|8521.6|8518.5|8507|8503.2|1571
1692624600000|2023-08-21 13:30:00|8521.6|8517.8|8510|8507.2|8523.6|8519.8|8503.6|8500.8|1229
1692624900000|2023-08-21 13:35:00|8509.6|8506.8|8525|8522.2|8526.6|8523.8|8504.6|8501.5|1904
1692625200000|2023-08-21 13:40:00|8524.6|8521.8|8508|8504.2|8527.6|8524.5|8505|8502.2|1750
1692625500000|2023-08-21 13:45:00|8507.4|8504.6|8501|8498.2|8516.3|8513.2|8499.3|8495.8|1195
1692625800000|2023-08-21 13:50:00|8500.6|8497.8|8480.6|8477.8|8501.3|8498.5|8475|8472.2|3114
1692626100000|2023-08-21 13:55:00|8481|8478.2|8478.6|8474.8|8489.9|8486.8|8475.4|8472.6|2812
1692626400000|2023-08-21 14:00:00|8478.3|8475.5|8482.2|8479.4|8485|8481.8|8465.2|8462.4|2232
1692626700000|2023-08-21 14:05:00|8483|8480.2|8467|8464.2|8498|8494.2|8466|8463.2|2147
1692627000000|2023-08-21 14:10:00|8466|8463.2|8453|8450.2|8468.3|8464.9|8449|8445.2|2926
1692627300000|2023-08-21 14:15:00|8452.7|8449.9|8457.6|8454.8|8461|8457.8|8444|8441.2|2278
1692627600000|2023-08-21 14:20:00|8457.3|8454.5|8460.3|8457.5|8466|8462.8|8450|8447.2|1594
1692627900000|2023-08-21 14:25:00|8461|8457.2|8447.3|8444.5|8462.3|8459.2|8439|8435.2|1716
1692628200000|2023-08-21 14:30:00|8447.6|8444.8|8449.3|8445.5|8459.6|8456.2|8442.3|8439.5|2157
1692628500000|2023-08-21 14:35:00|8449.7|8445.9|8464.3|8461.5|8467.9|8464.8|8444.3|8441.5|1710
1692628800000|2023-08-21 14:40:00|8463.9|8461.1|8461.2|8457.4|8471.9|8468.8|8457.9|8454.8|1061
1692629100000|2023-08-21 14:45:00|8460.6|8457.8|8465.2|8462.4|8466.9|8464.1|8453.9|8451.1|1884
1692629400000|2023-08-21 14:50:00|8465.6|8462.8|8462.9|8459.1|8468.2|8464.8|8444.2|8440.8|2648
1692629700000|2023-08-21 14:55:00|8462.6|8459.8|8451.9|8449.1|8464.9|8461.1|8450.9|8448.1|937
1692630000000|2023-08-21 15:00:00|8452.6|8448.8|8454.6|8451.8|8462.9|8459.8|8448.6|8445.1|1103
1692630300000|2023-08-21 15:05:00|8454.9|8452.1|8465.9|8463.1|8469.6|8466.1|8452.9|8450.1|790
1692630600000|2023-08-21 15:10:00|8466.2|8463.4|8464.9|8461.1|8469.9|8466.7|8457.6|8454.5|1300
1692630900000|2023-08-21 15:15:00|8464.5|8460.7|8474.5|8471.7|8477.5|8474.4|8460.9|8457.7|1621
1692631200000|2023-08-21 15:20:00|8474.2|8471.4|8475.9|8473.1|8487.2|8483.7|8463.2|8460.4|2797
1692631500000|2023-08-21 15:25:00|8475.5|8472.7|8486.5|8483.7|8487.5|8484.5|8466.5|8463.1|3372
1692631800000|2023-08-21 15:30:00|8487.9|8485.1|8492.5|8489.7|8493.5|8490.1|8472.5|8469.4|2287
1692632100000|2023-08-21 15:35:00|8492.2|8489.4|8494.2|8491.4|8502.2|8499|8491.5|8488.4|2277
1692632400000|2023-08-21 15:40:00|8495.2|8491.9|8502.5|8499.7|8510.9|8507.7|8494.2|8491.4|2744
1692632700000|2023-08-21 15:45:00|8502.9|8499.1|8488.9|8486.1|8507.5|8504.1|8488.9|8486.1|1872
1692633000000|2023-08-21 15:50:00|8488.5|8485.7|8476.5|8473.7|8489.2|8486.1|8473.9|8470.7|1298
1692633300000|2023-08-21 15:55:00|8475.9|8473.1|8481.9|8479.1|8485.5|8482.3|8473.1|8469.3|862
1692633600000|2023-08-21 16:00:00|8481.2|8478.1|8481.5|8478.7|8485.9|8482.1|8475.9|8472.7|945
1692633900000|2023-08-21 16:05:00|8481.9|8479.1|8466.2|8463.4|8482.9|8479.1|8464.6|8461.8|2080
1692634200000|2023-08-21 16:10:00|8467|8464.2|8461.3|8458.5|8467.3|8464.2|8456.8|8453.5|1133
1692634500000|2023-08-21 16:15:00|8461|8458.2|8458|8455.2|8461.5|8458.5|8456.3|8453.2|688
1692634800000|2023-08-21 16:20:00|8458.3|8454.5|8460.9|8458.1|8461.3|8458.1|8449|8446.2|2144
1692635100000|2023-08-21 16:25:00|8459.9|8457.1|8458.9|8456.1|8463.9|8461.1|8454.3|8451.5|844
1692635400000|2023-08-21 16:30:00|8459.3|8455.5|8431.7|8427.9|8459.3|8455.9|8427.7|8424.5|2331
1692635700000|2023-08-21 16:35:00|8431.3|8428.5|8424|8420.2|8436.7|8433.5|8423|8419.9|2479
1692636000000|2023-08-21 16:40:00|8423|8419.9|8422.7|8419.9|8427.7|8424.5|8417|8414.2|2187
1692636300000|2023-08-21 16:45:00|8423.7|8420.9|8432|8428.2|8440|8437.2|8421|8418.2|1863
1692636600000|2023-08-21 16:50:00|8431.7|8428.9|8437.3|8434.5|8440.7|8437.5|8428.5|8425.2|1804
1692636900000|2023-08-21 16:55:00|8436.3|8433.5|8446|8443.2|8446.7|8443.9|8435.9|8433.1|1139
1692637200000|2023-08-21 17:00:00|8445.7|8442.9|8441.3|8438.5|8453|8449.8|8441|8437.8|907
1692637500000|2023-08-21 17:05:00|8441.6|8438.8|8436|8433.2|8443|8439.8|8434.6|8431.8|972
1692637800000|2023-08-21 17:10:00|8435.6|8432.8|8424.4|8421.6|8436.6|8433.5|8423.7|8420.9|1947
1692638100000|2023-08-21 17:15:00|8425|8421.2|8429.7|8425.9|8435.4|8432.2|8422.1|8418.9|3125
1692638400000|2023-08-21 17:20:00|8430.1|8426.3|8436.1|8433.3|8436.1|8433.3|8423.7|8420.9|785
1692638700000|2023-08-21 17:25:00|8436.5|8433.7|8435.1|8432.3|8437.7|8434.3|8431.1|8427.9|1417
1692639000000|2023-08-21 17:30:00|8435.5|8432.7|8433.7|8429.9|8447.7|8444.9|8423.1|8419.9|3174
1692639300000|2023-08-21 17:35:00|8433.1|8430.3|8415.1|8412.3|8433.7|8430.3|8414.5|8411.3|1333
1692639600000|2023-08-21 17:40:00|8414.7|8411.9|8420.4|8416.6|8428.5|8425.7|8414.5|8411.3|1463
1692639900000|2023-08-21 17:45:00|8420.1|8417.3|8425.3|8422.5|8433.7|8430.9|8415.4|8412.5|2164
1692640200000|2023-08-21 17:50:00|8425.7|8422.9|8421.7|8418.9|8427.7|8424.5|8416.4|8413.3|1372
1692640500000|2023-08-21 17:55:00|8422.7|8419.3|8425.7|8422.9|8431.7|8428.5|8419.7|8416.9|1451
1692640800000|2023-08-21 18:00:00|8425.3|8422.5|8424.3|8421.5|8437.3|8434.5|8423.3|8420.2|1284
1692641100000|2023-08-21 18:05:00|8424.7|8420.9|8412.7|8409.9|8424.7|8421.5|8405.3|8402.5|2051
1692641400000|2023-08-21 18:10:00|8413.1|8410.3|8411.7|8407.9|8420.1|8417.3|8410.1|8406.9|1241
1692641700000|2023-08-21 18:15:00|8412.1|8408.3|8415.7|8412.9|8416.7|8413.9|8408.1|8404.9|1667
1692642000000|2023-08-21 18:20:00|8416.1|8412.3|8419.4|8415.6|8430.9|8427.5|8412.1|8409.3|3210
1692642300000|2023-08-21 18:25:00|8418.7|8414.9|8420|8417.2|8422.9|8420.1|8407.5|8404.2|6036
1692642600000|2023-08-21 18:30:00|8420.8|8418|8413|8410.2|8422.4|8419.6|8410.4|8407.2|1374
1692642900000|2023-08-21 18:35:00|8414|8410.6|8414.7|8410.9|8415|8411.9|8410.7|8407.2|436
1692643200000|2023-08-21 18:40:00|8414|8411.2|8412.7|8409.9|8415|8411.9|8411.7|8408.2|595
1692643500000|2023-08-21 18:45:00|8412.2|8408.9|8420|8416.2|8420|8416.9|8412.2|8408.9|557
1692643800000|2023-08-21 18:50:00|8419.7|8416.9|8421|8418.2|8423.4|8420.6|8417.7|8414.2|628
1692644100000|2023-08-21 18:55:00|8421.7|8417.9|8418.7|8415.9|8423|8419.9|8416|8413.2|746
1692644400000|2023-08-21 19:00:00|8419|8416.2|8416.6|8412.8|8420|8417.2|8415|8412.2|279
1692644700000|2023-08-21 19:05:00|8416|8413.2|8410.6|8407.8|8418|8414.6|8408|8404.6|432
1692645000000|2023-08-21 19:10:00|8411|8408.2|8409|8406.2|8412|8408.8|8408.6|8405.2|775
1692645300000|2023-08-21 19:15:00|8409.4|8406.6|8408.6|8405.8|8412|8408.8|8408|8404.8|459
1692645600000|2023-08-21 19:20:00|8409|8406.2|8407.6|8404.8|8410|8406.8|8407|8403.8|566
1692645900000|2023-08-21 19:25:00|8408.6|8405.8|8413|8410.2|8414|8411.2|8407.3|8404.2|178
1692646200000|2023-08-21 19:30:00|8412.6|8409.8|8417|8414.2|8417|8414.2|8412.6|8409.8|90
1692646500000|2023-08-21 19:35:00|8418.6|8415.8|8415.6|8412.8|8418.6|8415.8|8414.4|8411.6|185
1692646800000|2023-08-21 19:40:00|8416|8412.2|8417|8414.2|8419|8415.8|8415.2|8411.8|537
1692647100000|2023-08-21 19:45:00|8416.6|8413.8|8418|8415.2|8421|8417.8|8416.2|8413.2|288
1692647400000|2023-08-21 19:50:00|8418.6|8414.8|8418|8415.2|8419.6|8416.2|8416.6|8413.8|107
1692647700000|2023-08-21 19:55:00|8417.6|8414.8|8418.6|8415.8|8420|8416.5|8417|8413.8|236
1692648000000|2023-08-21 20:00:00|8419|8415.2|8419.2|8416.4|8420|8416.8|8418|8414.8|47
1692648300000|2023-08-21 20:05:00|8420|8416.2|8419|8415.2|8420.6|8417.2|8418.6|8415.2|75
1692648600000|2023-08-21 20:10:00|8418.6|8415.8|8423.6|8420.8|8424|8420.8|8418.6|8415.2|233
1692648900000|2023-08-21 20:15:00|8424|8421.2|8424.6|8420.8|8425|8421.8|8424|8420.8|98
1692649200000|2023-08-21 20:20:00|8424|8421.2|8425|8421.2|8426|8422.5|8424|8420.8|61
1692649500000|2023-08-21 20:25:00|8424.6|8420.8|8423.9|8421.1|8425.9|8422.5|8423|8419.8|64
1692649800000|2023-08-21 20:30:00|8424.3|8421.5|8426.6|8422.8|8426.6|8423.1|8423.9|8420.4|70
1692650100000|2023-08-21 20:35:00|8425.9|8423.1|8427.2|8424.4|8429.3|8425.7|8425.2|8421.8|334
1692650400000|2023-08-21 20:40:00|8427.6|8423.8|8426.2|8423.4|8428.2|8424.8|8426.2|8423|32
1692650700000|2023-08-21 20:45:00|8425.8|8423|8425.2|8422.4|8427.8|8424.4|8424.6|8421.4|50
1692651000000|2023-08-21 20:50:00|8425.8|8422|8426.8|8423|8427.2|8423.9|8425.2|8422|74
1692651300000|2023-08-21 20:55:00|8426.2|8423.4|8426.2|8423.4|8427.6|8424.4|8424.8|8421|116
1692651600000|2023-08-21 21:00:00|8426.6|8422.8|8425.5|8421.7|8426.6|8422.8|8425.5|8421.7|66
1692651900000|2023-08-21 21:05:00|||||||||1
1692654300000|2023-08-21 21:45:00|8428.5|8420.7|8431.1|8427.3|8431.8|8427.8|8427.5|8420.7|24
1692654600000|2023-08-21 21:50:00|8429.5|8425.7|8429.5|8425.7|8429.5|8425.7|8429.5|8425.7|3
1692654900000|2023-08-21 21:55:00|8432|8424.2|8433.6|8425.8|8434.5|8428.2|8431.1|8424.2|9
1692662400000|2023-08-22 00:00:00|8424|8416.2|8420.4|8416.6|8424|8419.2|8413.9|8409.7|99
1692662700000|2023-08-22 00:05:00|8419|8416.2|8420.4|8416.6|8422.4|8418.6|8418.4|8414.6|81
1692663000000|2023-08-22 00:10:00|8421.4|8417.6|8419.4|8416.6|8421.4|8418.6|8417.4|8414.2|43
1692663300000|2023-08-22 00:15:00|8420|8416.2|8424.4|8420.6|8424.8|8421.6|8419.4|8416.2|27
1692663600000|2023-08-22 00:20:00|8424|8421.2|8422.4|8418.6|8425.4|8422|8422|8418.6|16
1692663900000|2023-08-22 00:25:00|8421.4|8419|8422.4|8418.6|8423.4|8419.6|8421.4|8418.2|23
1692664200000|2023-08-22 00:30:00|8422|8419.2|8424.4|8420.6|8424.4|8420.6|8422|8419.2|29
1692664500000|2023-08-22 00:35:00|8424.6|8420.8|8428.4|8424.6|8428.4|8425.2|8424.6|8420.8|61
1692664800000|2023-08-22 00:40:00|8428|8425.2|8428|8425.2|8430.4|8426.6|8427.5|8423.7|30
1692665100000|2023-08-22 00:45:00|8428.4|8425.6|8430.4|8426.6|8430.4|8427.6|8428|8425.2|38
1692665400000|2023-08-22 00:50:00|8430|8427.2|8430|8427.2|8431.4|8427.6|8429.4|8425.6|19
1692665700000|2023-08-22 00:55:00|8431.4|8428.6|8433.7|8430.9|8434.4|8431.6|8431.1|8427.9|116
1692666000000|2023-08-22 01:00:00|8433.4|8430.6|8435.1|8431.3|8435.7|8432.6|8428|8424.6|222
1692666300000|2023-08-22 01:05:00|8434.1|8430.3|8423.3|8419.5|8434.7|8431.3|8421.7|8418.5|185
1692666600000|2023-08-22 01:10:00|8422.7|8419.9|8423.7|8420.9|8426.3|8422.9|8420.7|8416.9|64
1692666900000|2023-08-22 01:15:00|8424.1|8421.3|8420.3|8416.5|8425.3|8422.5|8419.3|8415.5|69
1692667200000|2023-08-22 01:20:00|8419.7|8416.9|8423.7|8420.9|8426.3|8422.9|8418.7|8415.5|98
1692667500000|2023-08-22 01:25:00|8424.1|8421.3|8428.7|8425.9|8430.1|8426.9|8424.1|8420.9|142
1692667800000|2023-08-22 01:30:00|8428.3|8424.9|8431.7|8427.9|8438.3|8434.9|8428.3|8424.9|86
1692668100000|2023-08-22 01:35:00|8431.1|8428.3|8423.3|8419.5|8431.3|8428.3|8421.3|8417.5|80
1692668400000|2023-08-22 01:40:00|8423.7|8419.9|8416.1|8412.3|8424.1|8420.9|8415.6|8412.3|95
1692668700000|2023-08-22 01:45:00|8415.7|8412.9|8414.7|8411.9|8418.3|8415.5|8412.7|8409.5|83
1692669000000|2023-08-22 01:50:00|8415.7|8411.3|8403.3|8399.5|8415.7|8411.3|8399.3|8396.1|343
1692669300000|2023-08-22 01:55:00|8402.9|8400.1|8403.1|8399.3|8406.3|8402.9|8401.3|8397.9|149
1692669600000|2023-08-22 02:00:00|8402.7|8398.9|8404.7|8401.9|8408.7|8405.9|8402.7|8398.9|95
1692669900000|2023-08-22 02:05:00|8405.7|8402.9|8401.7|8397.9|8406.7|8402.9|8400.7|8397.9|80
1692670200000|2023-08-22 02:10:00|8402.7|8398.9|8405.7|8401.9|8408|8404.2|8402.3|8398.5|118
1692670500000|2023-08-22 02:15:00|8406|8402.2|8406.7|8402.9|8408|8404.9|8404|8400.9|48
1692670800000|2023-08-22 02:20:00|8406.3|8402.5|8410|8406.2|8412.3|8408.9|8404.7|8401.9|147
1692671100000|2023-08-22 02:25:00|8409|8405.2|8412.7|8408.9|8413.9|8410.5|8408|8405.2|208
1692671400000|2023-08-22 02:30:00|8412.3|8408.5|8413.9|8411.1|8417.3|8414.1|8411.3|8408.5|127
1692671700000|2023-08-22 02:35:00|8414.3|8411.5|8414.3|8410.5|8416.3|8412.8|8413.3|8409.5|40
1692672000000|2023-08-22 02:40:00|8413.3|8409.5|8412.3|8409.5|8415.6|8412.5|8410.9|8407.5|36
1692672300000|2023-08-22 02:45:00|8411.3|8408.5|8408.9|8406.1|8413.3|8410.1|8408.9|8406.1|43
1692672600000|2023-08-22 02:50:00|8409.9|8406.5|8410.5|8406.7|8411.5|8408.5|8408.9|8405.1|74
1692672900000|2023-08-22 02:55:00|8409.9|8407.1|8408.3|8404.5|8412.9|8409.1|8407.3|8404.5|60
1692673200000|2023-08-22 03:00:00|8409.3|8405.5|8412.3|8408.5|8413.6|8410.5|8406.3|8403.5|77
1692673500000|2023-08-22 03:05:00|8411.9|8409.1|8414.2|8410.4|8419.2|8416.1|8411.9|8408.7|146
1692673800000|2023-08-22 03:10:00|8413.6|8410.8|8412.2|8408.4|8417.2|8413.4|8411.6|8408.4|335
1692674100000|2023-08-22 03:15:00|8411.6|8408.8|8413|8409.2|8416.2|8412.8|8411.6|8408.3|81
1692674400000|2023-08-22 03:20:00|8412.6|8408.8|8412.2|8408.4|8415.6|8411.8|8410.6|8407.4|43
1692674700000|2023-08-22 03:25:00|8411.9|8409.1|8416.2|8413.4|8417|8413.8|8411.9|8408.8|40
1692675000000|2023-08-22 03:30:00|8416.6|8413.8|8416.2|8413.4|8418.2|8414.8|8415.6|8412.4|22
1692675300000|2023-08-22 03:35:00|8417.2|8413.1|8410.6|8406.8|8417.2|8413.4|8409.6|8406.7|47
1692675600000|2023-08-22 03:40:00|8410.2|8406.4|8406.6|8403.8|8411|8407.4|8406.6|8403.8|92
1692675900000|2023-08-22 03:45:00|8407.6|8403.4|8408|8404.2|8410|8406.8|8406.6|8403.4|8
1692676200000|2023-08-22 03:50:00|8407.6|8404.8|8405.6|8402.8|8408|8405.2|8405.6|8402.2|30
1692676500000|2023-08-22 03:55:00|8406.6|8403.8|8407.6|8404.8|8408|8405.2|8406.6|8403.8|6
1692676800000|2023-08-22 04:00:00|8409|8405.2|8408.6|8405.8|8409.6|8406.4|8407.6|8404.2|24
1692677100000|2023-08-22 04:05:00|8408.9|8405.1|8409.6|8406.8|8410.9|8407.1|8407.6|8404.1|11
1692677400000|2023-08-22 04:10:00|8409.9|8407.1|8410.6|8407.8|8410.9|8407.8|8408.9|8406.1|14
1692677700000|2023-08-22 04:15:00|8410.9|8407.1|8410.9|8407.1|8411.6|8408.1|8409.9|8407.1|11
1692678000000|2023-08-22 04:20:00|8410.6|8407.8|8409.9|8406.1|8410.9|8408.1|8408.9|8406.1|12
1692678300000|2023-08-22 04:25:00|8408.9||8408.9||8408.9||8408.9||6
1692678600000|2023-08-22 04:30:00|8407.6|8404.8|8410.3|8406.5|8410.3|8407.1|8407.6|8404.1|59
1692678900000|2023-08-22 04:35:00|8409.9|8406.1|8410.5|8406.7|8410.5|8407.1|8409.5|8406.1|10
1692679200000|2023-08-22 04:40:00|8409.9|8407.1|8409.9|8406.1|8410.5|8407.1|8409.5|8406.1|4
1692679500000|2023-08-22 04:45:00|8409.5|8406.7|8408.2|8405.4|8409.9|8406.7|8408.2|8405.4|22
1692679800000|2023-08-22 04:50:00|8408.8|8405|8408.5|8405.7|8409.5|8405.7|8408.5|8405|11
1692680100000|2023-08-22 04:55:00|8408.2|8405.4|8410.2|8406.4|8410.2|8406.7|8408.2|8405.4|43
1692680400000|2023-08-22 05:00:00|8409.5|8405.7|8410.2|8406.4|8410.5|8407.7|8408.2|8405.4|54
1692680700000|2023-08-22 05:05:00|8410.5|8406.7|8402.9|8399.1|8413.9|8410.7|8402.5|8398.7|114
1692681000000|2023-08-22 05:10:00|8401.5|8398.7|8406.9|8404.1|8407.1|8404.1|8400.5|8397.7|99
1692681300000|2023-08-22 05:15:00|8406.5|8403.7|8404.5|8401.7|8408.1|8404.7|8404.5|8401.3|21
1692681600000|2023-08-22 05:20:00|8405.1|8401.3|8401.9|8398.1|8405.9|8402.7|8401.5|8397.7|24
1692681900000|2023-08-22 05:25:00|8401.5|8397.7|8404.8|8401|8405.3|8402.5|8401.1|8397.7|37
1692682200000|2023-08-22 05:30:00|8405.1|8401.3|8397.5|8394.7|8405.1|8401.7|8397.5|8394.1|54
1692682500000|2023-08-22 05:35:00|8397.9|8395.1|8400.9|8397.1|8403.9|8400.1|8397.9|8394.7|121
1692682800000|2023-08-22 05:40:00|8400.5|8397.7|8399.9|8396.1|8403.9|8400.1|8397.5|8394.7|152
1692683100000|2023-08-22 05:45:00|8398.9|8395.7|8398.9|8395.1|8399.5|8396.4|8396.9|8393.7|39
1692683400000|2023-08-22 05:50:00|8399.9|8397.1|8399.1|8395.3|8402.9|8399.7|8397|8393.7|291
1692683700000|2023-08-22 05:55:00|8398.5|8395.7|8401.5|8398.7|8402.5|8399.3|8397.5|8394.3|57
1692684000000|2023-08-22 06:00:00|8402.1|8398.3|8401.1|8397.3|8405.5|8402.1|8400|8396.7|205
1692684300000|2023-08-22 06:05:00|8400.9|8397.1|8406.5|8403.7|8407.8|8404.3|8397.5|8394.3|157
1692684600000|2023-08-22 06:10:00|8407.1|8403.3|8414.5|8411.7|8416.1|8412.7|8406.5|8403.3|223
1692684900000|2023-08-22 06:15:00|8415.1|8411.3|8420.1|8417.3|8421.1|8417.7|8410.5|8407.7|327
1692685200000|2023-08-22 06:20:00|8420.5|8417.7|8426.1|8422.3|8428.8|8425.4|8419.1|8415.7|545
1692685500000|2023-08-22 06:25:00|8426.5|8422.7|8421.5|8418.7|8426.5|8423.3|8419.5|8416|402
1692685800000|2023-08-22 06:30:00|8422.8|8419|8415.8|8412|8422.8|8419.7|8414.8|8411.7|397
1692686100000|2023-08-22 06:35:00|8415.5|8412.7|8412.4|8409.6|8417.5|8414|8411.4|8408.4|597
1692686400000|2023-08-22 06:40:00|8412.8|8409|8412.4|8409.6|8417.8|8414|8410.8|8407.6|177
1692686700000|2023-08-22 06:45:00|8412.8|8409|8407.8|8404|8412.8|8409|8403.8|8401|197
1692687000000|2023-08-22 06:50:00|8406.8|8403.6|8412.4|8409.6|8412.8|8409.6|8406.4|8403|260
1692687300000|2023-08-22 06:55:00|8412.8|8409|8411.4|8408.6|8414.4|8411.6|8409.8|8406.6|218
1692687600000|2023-08-22 07:00:00|8411.8|8408|8415.4|8411.6|8419.8|8416.3|8405.4|8402.3|494
1692687900000|2023-08-22 07:05:00|8415.1|8412.3|8416.8|8414|8418.8|8416|8410.8|8408|549
1692688200000|2023-08-22 07:10:00|8417.6|8414.8|8421.8|8419|8424.2|8421.4|8414.8|8412|253
1692688500000|2023-08-22 07:15:00|8422.2|8419.4|8403.4|8400.6|8422.5|8419.4|8402.1|8399.3|3348
1692688800000|2023-08-22 07:20:00|8403.1|8400.3|8407.4|8404.6|8414.7|8411.2|8401.7|8398.3|3031
1692689100000|2023-08-22 07:25:00|8407.8|8405|8405.4|8401.6|8408.8|8405.6|8397.8|8395|1403
1692689400000|2023-08-22 07:30:00|8404.8|8402|8408.4|8405.6|8416.4|8413.6|8400.9|8397.6|444
1692689700000|2023-08-22 07:35:00|8408.8|8405|8408.4|8404.6|8409.8|8407|8404.4|8401.2|471
1692690000000|2023-08-22 07:40:00|8407.8|8405|8399.5|8395.7|8407.8|8405|8393.2|8390.2|1680
1692690300000|2023-08-22 07:45:00|8398.5|8396.7|8396.2|8393.4|8401.5|8398.4|8393.8|8390.6|769
1692690600000|2023-08-22 07:50:00|8396.5|8393.7|8389.2|8386.4|8397.5|8394.7|8385.5|8382.7|1026
1692690900000|2023-08-22 07:55:00|8389.5|8385.7|8376.2|8373.4|8390.2|8387.4|8375.3|8371.7|2306
1692691200000|2023-08-22 08:00:00|8376.5|8373.7|8394.5|8390.7|8394.9|8392.1|8374.5|8371.7|1086
1692691500000|2023-08-22 08:05:00|8393.9|8391.1|8383.3|8379.5|8401.9|8399.1|8380.9|8377.9|1197
1692691800000|2023-08-22 08:10:00|8382.9|8379.1|8380.4|8377.6|8389.9|8387.1|8374.4|8371.6|7980
1692692100000|2023-08-22 08:15:00|8380.8|8378|8386.4|8382.6|8391.8|8388.6|8377.2|8374.4|3097
1692692400000|2023-08-22 08:20:00|8386.8|8383.6|8391.4|8388.6|8395.4|8392.6|8385.8|8382.6|3016
1692692700000|2023-08-22 08:25:00|8391.8|8388|8396.3|8393.5|8399|8396.2|8387.4|8384.2|5845
1692693000000|2023-08-22 08:30:00|8396.6|8393.8|8390.9|8388.1|8399.9|8396.6|8387.3|8384.5|5350
1692693300000|2023-08-22 08:35:00|8391.6|8388.8|8402.6|8399.8|8402.6|8399.8|8387.8|8385|2052
1692693600000|2023-08-22 08:40:00|8402.3|8399.5|8396.3|8392.5|8403|8399.8|8392|8388.2|1102
1692693900000|2023-08-22 08:45:00|8395.6|8392.8|8400.6|8396.8|8403.3|8400.1|8393.9|8390.5|578
1692694200000|2023-08-22 08:50:00|8400.3|8397.5|8392.6|8389.8|8401.4|8398.5|8391.6|8388.4|676
1692694500000|2023-08-22 08:55:00|8393|8389.2|8404|8400.2|8405|8401.8|8390.6|8387.4|811
1692694800000|2023-08-22 09:00:00|8403|8400.8|8396|8392.2|8407.6|8404.8|8389|8385.8|717
1692695100000|2023-08-22 09:05:00|8395|8391.8|8390.6|8387.8|8402.6|8399.4|8389|8386.2|1141
1692695400000|2023-08-22 09:10:00|8391|8388.2|8405|8401.2|8406.6|8402.8|8390.6|8387.2|716
1692695700000|2023-08-22 09:15:00|8404.6|8401.8|8411.6|8407.8|8415.6|8412.8|8400.6|8397.8|759
1692696000000|2023-08-22 09:20:00|8411.2|8407.4|8424.8|8422|8427.8|8424.7|8407.6|8404.4|1210
1692696300000|2023-08-22 09:25:00|8424.6|8421.8|8419.2|8415.4|8425.8|8423|8415.2|8412.4|1360
1692696600000|2023-08-22 09:30:00|8418.6|8415.8|8410.8|8408|8423.2|8420.4|8410.2|8407.4|515
1692696900000|2023-08-22 09:35:00|8409.8|8407|8408.6|8404.8|8412.2|8408.8|8407.2|8403.4|564
1692697200000|2023-08-22 09:40:00|8408.2|8404.4|8397.7|8394.9|8408.6|8405.4|8395.3|8392.5|2858
1692697500000|2023-08-22 09:45:00|8398.3|8394.5|8394.3|8390.5|8401|8398.2|8387.1|8383.9|2581
1692697800000|2023-08-22 09:50:00|8394.7|8390.9|8388.3|8384.5|8394.7|8391.3|8382.7|8379.3|1947
1692698100000|2023-08-22 09:55:00|8388|8385.2|8391.3|8387.5|8394.3|8390.9|8387.7|8384.5|345
1692698400000|2023-08-22 10:00:00|8391.6|8387.8|8398.6|8394.8|8403.2|8400.2|8391.6|8387.8|1129
1692698700000|2023-08-22 10:05:00|8397.6|8394.6|8397.6|8394.8|8400|8396.8|8394.6|8391.4|272
1692699000000|2023-08-22 10:10:00|8398|8394.2|8395.6|8391.8|8398|8394.8|8392.6|8389.2|392
1692699300000|2023-08-22 10:15:00|8396|8392.2|8385.6|8382.8|8396|8392.5|8385.6|8382.8|1345
1692699600000|2023-08-22 10:20:00|8385.9|8382.1|8383.9|8381.1|8389.3|8386.1|8380.9|8378.1|1654
1692699900000|2023-08-22 10:25:00|8383.6|8380.8|8401.4|8398.6|8404.4|8401.2|8383.6|8379.8|2318
1692700200000|2023-08-22 10:30:00|8401|8398.2|8394.2|8390.4|8406.4|8403.2|8392.2|8388.8|1579
1692700500000|2023-08-22 10:35:00|8393.6|8390.8|8385.7|8382.9|8395.2|8391.8|8382.3|8379.1|763
1692700800000|2023-08-22 10:40:00|8385.9|8383.1|8388.7|8384.9|8394.1|8390.8|8385.7|8382.5|447
1692701100000|2023-08-22 10:45:00|8388.3|8384.5|8386.9|8383.1|8392.8|8389.1|8386.7|8383.1|151
1692701400000|2023-08-22 10:50:00|8386.3|8383.5|8386.3|8382.5|8389.3|8386.5|8383.3|8380.1|325
1692701700000|2023-08-22 10:55:00|8385.7|8382.9|8386.3|8383.5|8391.3|8388.5|8383.7|8380.5|193
1692702000000|2023-08-22 11:00:00|8386.5|8383.7|8391.3|8387.5|8393.7|8390.5|8386.5|8383.5|312
1692702300000|2023-08-22 11:05:00|8390.7|8387.9|8377.7|8373.9|8391.3|8387.9|8367.7|8364.5|2701
1692702600000|2023-08-22 11:10:00|8377.3|8374.5|8373.7|8369.9|8380.3|8377.5|8373.3|8369.9|144
1692702900000|2023-08-22 11:15:00|8373.3|8370.5|8371|8367.2|8375.3|8372.1|8369.3|8365.9|558
1692703200000|2023-08-22 11:20:00|8370.7|8366.9|8373.7|8369.9|8375|8371.9|8370|8366.9|152
1692703500000|2023-08-22 11:25:00|8373.3|8370.5|8383.9|8380.1|8384.9|8381.5|8373.3|8369.9|411
1692703800000|2023-08-22 11:30:00|8385.3|8381.5|8380.7|8376.9|8389.7|8386.2|8380.3|8376.9|438
1692704100000|2023-08-22 11:35:00|8381.7|8377.9|8382.3|8379.5|8384.7|8381.5|8378.3|8375|432
1692704400000|2023-08-22 11:40:00|8382.7|8379.9|8381.3|8378.5|8386.7|8383.5|8381.2|8377.9|109
1692704700000|2023-08-22 11:45:00|8381.7|8377.9|8376.3|8373.5|8382.7|8379.5|8375.3|8372.5|572
1692705000000|2023-08-22 11:50:00|8377.6|8373.8|8373.6|8370.8|8379.6|8376.5|8373.4|8369.8|316
1692705300000|2023-08-22 11:55:00|8373|8369.8|8378|8375.2|8379.4|8376.2|8367.6|8364.8|704
1692705600000|2023-08-22 12:00:00|8378.3|8375.5|8377.5|8374.7|8381.8|8378.8|8368.2|8365.4|2720
1692705900000|2023-08-22 12:05:00|8377.9|8374.1|8379.8|8376|8382.2|8379.4|8368.5|8365.1|1939
1692706200000|2023-08-22 12:10:00|8379.5|8375.7|8384.2|8381.4|8390.8|8387.4|8372.8|8369.4|1690
1692706500000|2023-08-22 12:15:00|8383.8|8381|8390.8|8387|8393.8|8389.3|8381.2|8378.2|1468
1692706800000|2023-08-22 12:20:00|8389.8|8386.6|8409.9|8406.1|8410.9|8408.1|8388.4|8385|2735
1692707100000|2023-08-22 12:25:00|8409.2|8406.4|8393|8390.2|8409.5|8406.7|8393|8389.8|1186
1692707400000|2023-08-22 12:30:00|8392.8|8390|8392.6|8388.8|8396|8392.8|8389|8385.8|1251
1692707700000|2023-08-22 12:35:00|8391.8|8389|8387|8384.2|8396.2|8393.4|8381.6|8378.8|1593
1692708000000|2023-08-22 12:40:00|8387.6|8383.8|8410.9|8408.1|8413.5|8410.7|8387.2|8383.8|1832
1692708300000|2023-08-22 12:45:00|8411.5|8407.7|8413.5|8409.7|8416.1|8412.3|8407.5|8404.7|1400
1692708600000|2023-08-22 12:50:00|8413.1|8410.3|8405.5|8402.7|8416.5|8413.7|8403.5|8400.7|870
1692708900000|2023-08-22 12:55:00|8405.8|8402|8396.2|8393.4|8410.1|8407.3|8396.2|8393|778
1692709200000|2023-08-22 13:00:00|8396.5|8393.7|8383.8|8380|8399.2|8395.4|8378.2|8375|1590
1692709500000|2023-08-22 13:05:00|8384.2|8380.4|8400.5|8397.7|8412.8|8409.3|8374.8|8372|1883
1692709800000|2023-08-22 13:10:00|8400.8|8398|8410.6|8406.8|8413.6|8410.4|8393.8|8390.4|801
1692710100000|2023-08-22 13:15:00|8410|8407.2|8405.2|8402.4|8411.6|8408.4|8398.2|8395|1045
1692710400000|2023-08-22 13:20:00|8405.6|8401.8|8423.8|8420|8429.2|8426|8405.2|8401.8|2065
1692710700000|2023-08-22 13:25:00|8424.2|8421|8429.4|8425.6|8439.4|8436.3|8424.2|8421|4167
1692711000000|2023-08-22 13:30:00|8429.8|8426.6|8430.3|8426.5|8437.1|8433.6|8415.7|8411.9|3152
1692711300000|2023-08-22 13:35:00|8430.7|8427.9|8429.1|8426.3|8443.7|8440.5|8424.7|8421.5|1332
1692711600000|2023-08-22 13:40:00|8428.7|8425.9|8412.7|8409.9|8428.7|8425.9|8406.1|8402.9|2398
1692711900000|2023-08-22 13:45:00|8413.1|8409.3|8405.7|8401.9|8421.7|8418.9|8402|8399.1|1703
1692712200000|2023-08-22 13:50:00|8404.7|8401.2|8410.9|8408.1|8430.9|8428.1|8398.7|8395.9|1897
1692712500000|2023-08-22 13:55:00|8411.7|8408.9|8422.3|8418.5|8425.3|8422.1|8410.3|8407.5|605
1692712800000|2023-08-22 14:00:00|8421.9|8419.1|8435.5|8431.7|8440.5|8437.1|8419.9|8416.5|1812
1692713100000|2023-08-22 14:05:00|8436.5|8432.7|8409.7|8406.9|8439.5|8436.1|8408.7|8405.5|1439
1692713400000|2023-08-22 14:10:00|8408.7|8405.9|8421.7|8417.9|8429.3|8425.9|8408.7|8405.5|1212
1692713700000|2023-08-22 14:15:00|8421|8418.2|8408.6|8405.8|8428.3|8425.5|8407.3|8404.3|919
1692714000000|2023-08-22 14:20:00|8408.3|8405.5|8394|8391.2|8417|8413.2|8393.6|8390.5|1783
1692714300000|2023-08-22 14:25:00|8393.6|8390.8|8391.6|8387.8|8398.9|8395.8|8379.4|8376.2|2067
1692714600000|2023-08-22 14:30:00|8391.3|8388.5|8388.6|8384.8|8395.3|8391.8|8380.6|8377.8|1027
1692714900000|2023-08-22 14:35:00|8388.3|8385.5|8387|8384.2|8392.6|8389.8|8381.6|8378.8|912
1692715200000|2023-08-22 14:40:00|8387.3|8384.5|8381.6|8378.8|8394.3|8391.2|8379.6|8376.8|1344
1692715500000|2023-08-22 14:45:00|8382.4|8379.6|8399.2|8396.4|8402|8399.2|8381.6|8378.8|1999
1692715800000|2023-08-22 14:50:00|8399.6|8396.8|8393.6|8389.8|8407.6|8404.8|8391.6|8388.8|1005
1692716100000|2023-08-22 14:55:00|8393.2|8389.4|8393.2|8390.4|8394|8390.8|8382.6|8379.4|1298
1692716400000|2023-08-22 15:00:00|8394.2|8391.1|8402.9|8400.1|8411.9|8409.1|8393.9|8391.1|1260
1692716700000|2023-08-22 15:05:00|8401.2|8398.4|8397.5|8394.7|8411.9|8408.1|8389|8385.7|3906
1692717000000|2023-08-22 15:10:00|8397.1|8394.3|8412.7|8408.9|8414.1|8410.3|8393.7|8390.3|2621
1692717300000|2023-08-22 15:15:00|8412.1|8409.3|8403.1|8400.3|8412.7|8409.9|8397.5|8394.3|1720
1692717600000|2023-08-22 15:20:00|8402.7|8399.9|8415.1|8411.3|8417.1|8414.3|8396.1|8392.9|2618
1692717900000|2023-08-22 15:25:00|8414.7|8410.9|8395.7|8391.9|8415.7|8412.3|8394.1|8390.9|3460
1692718200000|2023-08-22 15:30:00|8396.1|8392.3|8387.3|8384.5|8399.7|8396.9|8386.7|8383.5|3206
1692718500000|2023-08-22 15:35:00|8386.9|8384.1|8384.1|8381.3|8394.8|8391|8382.9|8379.9|1893
1692718800000|2023-08-22 15:40:00|8384.7|8380.9|8386.7|8382.9|8393.1|8390.3|8382.4|8379.3|1959
1692719100000|2023-08-22 15:45:00|8386.1|8383.3|8401.8|8399|8402.1|8399.3|8383.7|8380.9|632
1692719400000|2023-08-22 15:50:00|8401.1|8398.3|8399.7|8396.9|8406.7|8403.5|8394.7|8390.9|1383
1692719700000|2023-08-22 15:55:00|8400.3|8396.5|8392.7|8389.9|8404.7|8401.5|8389.2|8385.9|1843
1692720000000|2023-08-22 16:00:00|8392.3|8389.5|8399.3|8396.5|8399.3|8396.5|8387.3|8383.9|995
1692720300000|2023-08-22 16:05:00|8399.7|8395.9|8417.9|8415.1|8423.7|8419.9|8399.3|8395.9|976
1692720600000|2023-08-22 16:10:00|8418.3|8415.5|8417.9|8414.1|8424|8421.2|8413.9|8411.1|790
1692720900000|2023-08-22 16:15:00|8418.3|8414.5|8414.9|8412.1|8420.3|8417.1|8410.3|8407.1|483
1692721200000|2023-08-22 16:20:00|8415.3|8412.5|8412.9|8409.1|8418.3|8415.1|8410.3|8407.1|970
1692721500000|2023-08-22 16:25:00|8412.3|8409.5|8417.9|8414.1|8419.9|8416.1|8410.3|8407.1|733
1692721800000|2023-08-22 16:30:00|8418.5|8415.1|8412.5|8409.7|8424.9|8422.1|8411.6|8408.8|982
1692722100000|2023-08-22 16:35:00|8412.9|8410.1|8406.9|8404.1|8414.9|8411.5|8403.3|8400.1|628
1692722400000|2023-08-22 16:40:00|8407.3|8404.5|8411.1|8408.3|8411.1|8408.3|8400.9|8397.7|667
1692722700000|2023-08-22 16:45:00|8411.5|8408.7|8405.1|8402.3|8414.1|8410.7|8405.1|8401.3|665
1692723000000|2023-08-22 16:50:00|8405.5|8402.7|8406.1|8402.3|8411.1|8408.3|8402.1|8398.7|315
1692723300000|2023-08-22 16:55:00|8405.5|8402.7|8395.9|8393.1|8406.1|8402.7|8393.9|8391.1|466
1692723600000|2023-08-22 17:00:00|8396.2|8392.4|8396.5|8393.7|8398.9|8396.1|8392.2|8389.1|604
1692723900000|2023-08-22 17:05:00|8396.9|8394.1|8398.6|8394.8|8400.2|8397.4|8388.9|8385.1|643
1692724200000|2023-08-22 17:10:00|8398.2|8394.4|8389.8|8386|8400.6|8397.4|8387.2|8384|405
1692724500000|2023-08-22 17:15:00|8389.2|8386.4|8373.5|8370.7|8389.2|8386.4|8371.8|8369|1820
1692724800000|2023-08-22 17:20:00|8373.8|8371|8375.8|8373|8380.8|8377.5|8371.8|8368.4|1350
1692725100000|2023-08-22 17:25:00|8376.2|8372.4|8380.8|8378|8380.8|8378|8372.6|8369.8|410
1692725400000|2023-08-22 17:30:00|8381.2|8377.4|8377.8|8375|8381.2|8378|8375.8|8372.8|609
1692725700000|2023-08-22 17:35:00|8378.4|8375.6|8377.8|8375|8381.8|8379|8374.2|8371|525
1692726000000|2023-08-22 17:40:00|8378.2|8375.4|8381.8|8379|8383.2|8380.4|8376.2|8373|345
1692726300000|2023-08-22 17:45:00|8382.2|8379.4|8400.4|8396.6|8400.4|8397|8380.2|8377|1364
1692726600000|2023-08-22 17:50:00|8400.1|8397.3|8394|8391.2|8407.4|8404|8393|8390.2|1038
1692726900000|2023-08-22 17:55:00|8394.4|8391.6|8390.8|8387|8397.2|8393.6|8385.6|8382.8|1018
1692727200000|2023-08-22 18:00:00|8390.4|8387.6|8383.4|8380.6|8394.2|8391|8382.2|8379|1098
1692727500000|2023-08-22 18:05:00|8383.8|8381|8375.2|8371.4|8383.8|8381|8365.6|8362.3|2085
1692727800000|2023-08-22 18:10:00|8374.8|8371|8370.8|8368|8377.8|8375|8369.4|8366|737
1692728100000|2023-08-22 18:15:00|8371|8368.2|8380.8|8378|8382.4|8379.1|8368.2|8365|2086
1692728400000|2023-08-22 18:20:00|8381.4|8377.6|8360.8|8358|8381.8|8379|8360.8|8358|1953
1692728700000|2023-08-22 18:25:00|8361.6|8358.8|8376.4|8373.6|8383|8380.2|8361.6|8358.8|7549
1692729000000|2023-08-22 18:30:00|8377|8373.2|8375.2|8372.4|8381.4|8378.6|8373|8370.2|1827
1692729300000|2023-08-22 18:35:00|8375.6|8372.8|8372.5|8369.7|8376.6|8373.8|8371.5|8368.7|1225
1692729600000|2023-08-22 18:40:00|8372.9|8369.1|8376.9|8374.1|8376.9|8374.1|8371.2|8368.4|683
1692729900000|2023-08-22 18:45:00|8376.5|8373.7|8376.2|8373.4|8377.9|8374.7|8374.5|8371.7|235
1692730200000|2023-08-22 18:50:00|8376.5|8373.7|8373.9|8371.1|8379.2|8375.7|8373.5|8370.7|363
1692730500000|2023-08-22 18:55:00|8374.5|8370.7|8375.9|8373.1|8376.9|8373.7|8373.9|8370.7|196
1692730800000|2023-08-22 19:00:00|8375.5|8372.7|8380.5|8377.7|8381.8|8379|8374.9|8371.7|288
1692731100000|2023-08-22 19:05:00|8380.1|8376.3|8381.1|8377.3|8382.5|8379.3|8379.5|8376.3|124
1692731400000|2023-08-22 19:10:00|8381.5|8378.3|8383.8|8381|8384.4|8381|8379.5|8376.3|441
1692731700000|2023-08-22 19:15:00|8384.4|8380.6|8382.8|8380|8384.4|8381|8381.4|8378|77
1692732000000|2023-08-22 19:20:00|8382.7|8379.9|8381.4|8377.6|8383.4|8379.9|8379|8376.2|152
1692732300000|2023-08-22 19:25:00|8381|8378.2|8380.4|8377.6|8383.4|8380.2|8379|8376.2|106
1692732600000|2023-08-22 19:30:00|8380.7|8376.9|8378.4|8375.6|8380.9|8377.6|8376.4|8373.6|264
1692732900000|2023-08-22 19:35:00|8378.7|8374.9|8378.4|8375.6|8380.7|8377.6|8377.7|8374.6|166
1692733200000|2023-08-22 19:40:00|8378.3|8375.5|8378.3|8374.5|8380.1|8376.9|8377.3|8373.9|385
1692733500000|2023-08-22 19:45:00|8377.3|8374.3|8382|8378.2|8384.3|8380.9|8376.7|8373.5|294
1692733800000|2023-08-22 19:50:00|8381.3|8378.5|8383|8380.2|8386|8383.2|8381.3|8377.5|320
1692734100000|2023-08-22 19:55:00|8383.3|8380.5|8383.7|8380.9|8385.7|8382.5|8382.3|8379.5|276
1692734400000|2023-08-22 20:00:00|8383.3|8380.5|8379.3|8376.5|8383.3|8380.5|8378.9|8376.1|285
1692734700000|2023-08-22 20:05:00|8379.9|8376.1|8380.3|8376.5|8380.9|8378.1|8376.9|8373.5|60
1692735000000|2023-08-22 20:10:00|8379.9|8376.1|8381.3|8378.5|8382.3|8378.5|8379.3|8375.9|52
1692735300000|2023-08-22 20:15:00|8381.9|8378.1|8383.7|8379.9|8384.7|8381|8380.3|8377.1|168
1692735600000|2023-08-22 20:20:00|8383.3|8380.5|8384.3|8380.5|8386.3|8382.5|8382.3|8379.1|129
1692735900000|2023-08-22 20:25:00|8384.7|8380.9|8383.2|8379.4|8385.3|8381.5|8382.9|8379.4|96
1692736200000|2023-08-22 20:30:00|8382.3|8378.5|8371.9|8368.1|8382.3|8378.9|8369.7|8366.5|438
1692736500000|2023-08-22 20:35:00|8371.3|8368.5|8363.9|8360.1|8371.5|8368.5|8362.3|8358.5|222
1692736800000|2023-08-22 20:40:00|8363.3|8360.5|8366.9|8363.1|8366.9|8363.5|8359.9|8356.9|188
1692737100000|2023-08-22 20:45:00|8365.9|8363.5|8369.3|8365.5|8369.7|8366.5|8365.3|8362.1|88
1692737400000|2023-08-22 20:50:00|8369.7|8365.9|8371.9|8368.1|8372.9|8369.1|8368.3|8364.9|489
1692737700000|2023-08-22 20:55:00|8371.5|8368.7|8367.9|8364.1|8371.9|8368.7|8366.3|8363.1|165
1692738000000|2023-08-22 21:00:00|8367.3|8364.5|8363|8359.2|8367.3|8364.5|8361.9|8358.1|26
1692738300000|2023-08-22 21:05:00|8362.9|8359.1|8360.9|8358.1|8362.9|8359.1|8360.9|8358.1|49
1692738600000|2023-08-22 21:10:00|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|8361.3|8358.5|0
1692738900000|2023-08-22 21:15:00|8360.9|8358.1|8360.5|8357.7|8360.9|8358.1|8360.5|8357.7|0
1692739200000|2023-08-22 21:20:00|||||||||13
1692739500000|2023-08-22 21:25:00|8360.9|8358.1|8361.3|8358.5|8361.3|8358.5|8360.9|8358.1|0
1692739800000|2023-08-22 21:30:00|||||||||6
1692740400000|2023-08-22 21:40:00|||||||||9
1692740700000|2023-08-22 21:45:00|8361.2|8358.4|8361.2|8358.4|8361.2|8358.4|8361.2|8358.4|12
1692741000000|2023-08-22 21:50:00|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|8361.6|8358.8|6
1692741300000|2023-08-22 21:55:00|8361.2|8358.4|8364.4|8360.6|8365.2|8360.6|8361.2|8356.3|45
1692741600000|2023-08-22 22:00:00|8364.7|8360.9|8364.7|8360.9|8364.7|8360.9|8364.7|8360.9|0
1692748800000|2023-08-23 00:00:00|8364.1|8361.3|8361.9|8359.1|8365.5|8362.2|8361.5|8357.7|180
1692749100000|2023-08-23 00:05:00|8362.5|8358.7|8359.3|8355.5|8363.9|8361.1|8357.7|8354.3|90
1692749400000|2023-08-23 00:10:00|8360.1|8356.3|8357.3|8354.5|8360.1|8356.3|8353.7|8350.3|263
1692749700000|2023-08-23 00:15:00|8358.1|8355.3|8361.8|8358|8362.1|8358.3|8357.5|8354.7|27
1692750000000|2023-08-23 00:20:00|8361|8357.2|8360.5|8357.7|8363.1|8359.9|8360.2|8356.7|15
1692750300000|2023-08-23 00:25:00|8361.1|8357.3|8360.7|8356.9|8362.8|8359.7|8360.5|8356.9|9
1692750600000|2023-08-23 00:30:00|8360.1|8357.3|8364.1|8360.3|8364.1|8360.7|8360.1|8356.3|10
1692750900000|2023-08-23 00:35:00|8363.7|8360.9|8364.1|8360.3|8366.1|8362.7|8363.1|8359.6|10
1692751200000|2023-08-23 00:40:00|8366.1|8362.3|8367.7|8363.9|8369.1|8365.9|8366.1|8362.3|64
1692751500000|2023-08-23 00:45:00|8366.8|8364|8364.1|8360.3|8366.8|8364|8362.7|8359.5|12
1692751800000|2023-08-23 00:50:00|8362.7|8359.9|8362.4|8358.6|8363.1|8359.9|8361.7|8357.9|20
1692752100000|2023-08-23 00:55:00|8362|8358.2|8362|8358.2|8362|8358.6|8360|8357.2|13
1692752400000|2023-08-23 01:00:00|8361.4|8358.6|8366.4|8362.6|8367|8363.7|8360.4|8357|116
1692752700000|2023-08-23 01:05:00|8366.8|8364|8362|8358.2|8369.4|8366.2|8359.7|8356.2|65
1692753000000|2023-08-23 01:10:00|8361.4|8358.6|8367|8363.2|8370|8366.6|8361.4|8358|41
1692753300000|2023-08-23 01:15:00|8366|8363|8376|8373.2|8377|8373.8|8365.6|8361.8|95
1692753600000|2023-08-23 01:20:00|8375|8372.2|8378|8374.2|8379|8375.2|8374|8370.8|82
1692753900000|2023-08-23 01:25:00|8377.6|8373.8|8380.6|8377.8|8381|8378.2|8376|8373.2|114
1692754200000|2023-08-23 01:30:00|8381|8378.2|8378.4|8374.6|8384|8380.8|8377|8373.8|212
1692754500000|2023-08-23 01:35:00|8378.8|8375|8382|8378.2|8384.4|8381.2|8378.4|8375|164
1692754800000|2023-08-23 01:40:00|8383|8379.2|8385|8381.2|8386.4|8383.2|8380|8376.8|70
1692755100000|2023-08-23 01:45:00|8384.6|8381.8|8378|8374.2|8385|8381.8|8375.4|8371.6|177
1692755400000|2023-08-23 01:50:00|8377.4|8374.6|8377.8|8374|8380|8376.6|8375.4|8371.6|31
1692755700000|2023-08-23 01:55:00|8376.8|8373|8384.8|8381|8385.9|8382.1|8376.4|8373|61
1692756000000|2023-08-23 02:00:00|8384.4|8381.6|8384.4|8380.6|8387.8|8384|8378.8|8376|50
1692756300000|2023-08-23 02:05:00|8383.4|8381|8386.8|8383|8387.8|8384|8383.4|8380.2|38
1692756600000|2023-08-23 02:10:00|8386.4|8383.6|8384.8|8381|8387.8|8384|8381.4|8378.2|33
1692756900000|2023-08-23 02:15:00|8384.4|8381.6|8388.4|8384.6|8390.2|8387|8383.4|8380|47
1692757200000|2023-08-23 02:20:00|8387.4|8383.6|8384.8|8381|8388.8|8385|8383|8379.6|55
1692757500000|2023-08-23 02:25:00|8383.8|8380.7|8387.8|8384|8387.8|8385|8382.8|8379.6|83
1692757800000|2023-08-23 02:30:00|8387.5|8383.7|8386.4|8383.6|8388.8|8385.6|8383.4|8380|40
1692758100000|2023-08-23 02:35:00|8386.8|8383|8386|8382.2|8387.8|8384|8384.4|8381|49
1692758400000|2023-08-23 02:40:00|8385.4|8382.6|8390.4|8387.6|8392.8|8389.6|8385.4|8382.2|29
1692758700000|2023-08-23 02:45:00|8390.7|8386.9|8387.4|8384.6|8392.4|8388.9|8387|8383.6|89
1692759000000|2023-08-23 02:50:00|8387|8383.2|8388.7|8385.9|8390.1|8386.9|8386|8382.6|34
1692759300000|2023-08-23 02:55:00|8388.4|8385.6|8392.3|8389.5|8393|8389.6|8388.4|8385.6|36
1692759600000|2023-08-23 03:00:00|8392.7|8388.9|8391.6|8388.8|8394.3|8391.5|8390.6|8387.5|66
1692759900000|2023-08-23 03:05:00|8392|8389.2|8395|8392.2|8396.6|8393.2|8390.6|8387.8|20
1692760200000|2023-08-23 03:10:00|8394.6|8391.8|8394.6|8390.8|8395.3|8392.1|8391.6|8387.8|27
1692760500000|2023-08-23 03:15:00|8393.9|8391.1|8399.9|8397.1|8401.6|8398.1|8393.6|8390.1|103
1692760800000|2023-08-23 03:20:00|8399.6|8396.1|8394.6|8390.8|8400.9|8397.1|8393.9|8390.1|69
1692761100000|2023-08-23 03:25:00|8394.9|8391.1|8394.3|8391.5|8395.9|8392.5|8392.9|8389.7|45
1692761400000|2023-08-23 03:30:00|8394.9|8391.1|8396.7|8392.9|8398.3|8395.1|8394.3|8391.1|17
1692761700000|2023-08-23 03:35:00|8396.1|8393.3|8394.7|8390.9|8397.3|8393.9|8393.3|8390.1|27
1692762000000|2023-08-23 03:40:00|8394.3|8390.5|8393.7|8389.9|8394.3|8390.9|8392.3|8389.5|6
1692762300000|2023-08-23 03:45:00|8393.3|8390.5|8392.7|8388.9|8394.7|8391.5|8391.7|8388.9|8
1692762600000|2023-08-23 03:50:00|8393.7|8389.9|8391.3|8388.5|8393.7|8389.9|8391.3|8387.9|0
1692762900000|2023-08-23 03:55:00|8392.3|8388.9|8392.3|8388.5|8392.7|8389.5|8391.3|8387.9|12
1692763200000|2023-08-23 04:00:00|8391.7|8388.9|8393.3|8390.5|8394.3|8390.9|8391.3|8387.5|20
1692763500000|2023-08-23 04:05:00|8392.9|8390.1|8392.3|8389.5|8394.7|8391.5|8392.3|8388.9|5
1692763800000|2023-08-23 04:10:00|8392.7|8388.9|8393.3|8390.5|8393.7|8390.5|8391.7|8388.9|10
1692764100000|2023-08-23 04:15:00|8392.7|8389.5|8390.3|8387.5|8392.7|8389.9|8390.3|8387.5|13
1692764400000|2023-08-23 04:20:00|8391.3|8388.1|8390.3|8387.5|8391.3|8388.1|8389.3|8385.9|17
1692764700000|2023-08-23 04:25:00|8389.7|8386.5|8391.3|8387.5|8391.7|8388.5|8389.7|8386.5|14
1692765000000|2023-08-23 04:30:00|8390.9|8388.1|8392.3|8389.5|8392.7|8389.9|8390.7|8387.5|125
1692765300000|2023-08-23 04:35:00|8392.7|8388.9|8390.3|8387.5|8392.7|8389.5|8389.9|8386.5|11
1692765600000|2023-08-23 04:40:00|8390.9|8387.1|8391.3|8388.5|8392.3|8388.9|8390.3|8386.9|9
1692765900000|2023-08-23 04:45:00|8391.9|8388.1|8391.3|8387.5|8391.9|8388.5|8390.3|8387.5|4
1692766200000|2023-08-23 04:50:00|8390.3|8386.5|8390.3|8387.5|8391.3|8387.9|8389.7|8386.5|17
1692766500000|2023-08-23 04:55:00|8389.7|8386.5|8387.9|8385.1|8390.3|8386.9|8386.9|8383.5|17
1692766800000|2023-08-23 05:00:00|8388.3|8385.5|8387.7|8384.9|8390.3|8387.5|8387.3|8384.1|14
1692767100000|2023-08-23 05:05:00|8388.9|8385.1|8384.3|8381.5|8388.9|8385.9|8384.3|8381.5|47
1692767400000|2023-08-23 05:10:00|8385.6|8382.8|8389|8386.2|8390.3|8386.8|8385.3|8382.1|29
1692767700000|2023-08-23 05:15:00|8388.3|8385.5|8386.2|8383.4|8389.6|8386.5|8385.9|8383.1|49
1692768000000|2023-08-23 05:20:00|8385.6|8382.8|8379.2|8376.4|8385.6|8382.8|8378.9|8375.4|279
1692768300000|2023-08-23 05:25:00|8379.9|8377.1|8384.6|8380.8|8384.9|8381.4|8378.9|8375.4|38
1692768600000|2023-08-23 05:30:00|8383.9|8380.1|8390.8|8387|8393.5|8390.3|8382.2|8379.4|284
1692768900000|2023-08-23 05:35:00|8391.5|8387.7|8388|8384.2|8391.5|8388.3|8384.8|8381.7|31
1692769200000|2023-08-23 05:40:00|8388.5|8384.7|8392.4|8389.6|8392.8|8389.7|8388.5|8384.7|6
1692769500000|2023-08-23 05:45:00|8393.1|8390.3|8391.4|8388.6|8393.4|8390.3|8389.4|8386.3|37
1692769800000|2023-08-23 05:50:00|8391.1|8387.6|8395.4|8392.6|8395.4|8392.6|8389.4|8385.6|65
1692770100000|2023-08-23 05:55:00|8396.4|8393|8394.4|8391.6|8397|8393.6|8393.4|8390.6|115
1692770400000|2023-08-23 06:00:00|8394|8391.2|8391|8388.2|8396|8392.6|8390.4|8387.2|72
1692770700000|2023-08-23 06:05:00|8391.4|8388.6|8380|8376.2|8393.8|8390.6|8374.4|8371|611
1692771000000|2023-08-23 06:10:00|8379.4|8376.6|8379|8376.2|8381|8378.2|8374.4|8371.6|228
1692771300000|2023-08-23 06:15:00|8379.4|8376.6|8376.4|8372.6|8380.4|8377.2|8375.4|8372|227
1692771600000|2023-08-23 06:20:00|8376.8|8373|8376.4|8372.6|8378.8|8375.6|8376|8372.6|103
1692771900000|2023-08-23 06:25:00|8376.8|8373|8370.8|8367|8377.4|8374|8369.8|8366.6|459
1692772200000|2023-08-23 06:30:00|8369.8|8367.6|8363.2|8360.4|8371.8|8368|8361.8|8359|1515
1692772500000|2023-08-23 06:35:00|8363.8|8360|8366.2|8362.4|8367.2|8364|8362.8|8359.6|205
1692772800000|2023-08-23 06:40:00|8365.8|8363|8366.4|8362.6|8368.2|8364.9|8364.6|8361.4|129
1692773100000|2023-08-23 06:45:00|8367.2|8363.4|8362.8|8359|8369.8|8366.4|8361.8|8359|266
1692773400000|2023-08-23 06:50:00|8363.2|8360|8362.2|8359.4|8364.2|8361.4|8360.2|8357|664
1692773700000|2023-08-23 06:55:00|8362.8|8359|8356|8353.2|8362.8|8359.4|8353.2|8349.8|1827
1692774000000|2023-08-23 07:00:00|8356.4|8352.6|8352.4|8348.6|8356.4|8353.2|8341.7|8338.9|1093
1692774300000|2023-08-23 07:05:00|8351.7|8348.9|8347.7|8343.9|8352.4|8349.6|8343.7|8340.6|323
1692774600000|2023-08-23 07:10:00|8347.1|8344.3|8346.3|8342.5|8348.3|8344.9|8340.7|8337.3|1382
1692774900000|2023-08-23 07:15:00|8346.7|8342.9|8349.3|8346.5|8354.3|8350.5|8344.7|8341.9|1256
1692775200000|2023-08-23 07:20:00|8349.7|8346.9|8350.1|8346.3|8352.3|8349|8344.7|8341.3|423
1692775500000|2023-08-23 07:25:00|8349.7|8346.9|8343.7|8339.9|8352.7|8349.5|8342.3|8338.9|423
1692775800000|2023-08-23 07:30:00|8343.3|8339.5|8332.7|8328.9|8343.3|8340|8330.3|8327.5|1477
1692776100000|2023-08-23 07:35:00|8332.1|8329.3|8327.7|8324.9|8334.7|8331.3|8325.7|8322.3|1773
1692776400000|2023-08-23 07:40:00|8326.7|8323.9|8324.3|8320.5|8329.3|8325.9|8320.7|8317.9|761
1692776700000|2023-08-23 07:45:00|8324.7|8320.9|8323.3|8320.5|8329.1|8326.3|8320.7|8317.5|428
1692777000000|2023-08-23 07:50:00|8323.7|8320.9|8333.3|8329.5|8334.7|8331.5|8322.7|8319.5|759
1692777300000|2023-08-23 07:55:00|8332.7|8329.9|8331.7|8328.9|8338.7|8334.9|8329.7|8326.5|893
1692777600000|2023-08-23 08:00:00|8332.1|8329.3|8327.7|8324.9|8335.1|8331.9|8323.1|8320.3|964
1692777900000|2023-08-23 08:05:00|8328.1|8325.3|8324.7|8321.9|8329.1|8325.9|8321.7|8318.9|613
1692778200000|2023-08-23 08:10:00|8325.1|8321.3|8331.1|8327.3|8334.1|8330.9|8322.2|8318.9|1902
1692778500000|2023-08-23 08:15:00|8330.7|8327.9|8330.9|8328.1|8331.1|8328.1|8321.3|8318.5|2797
1692778800000|2023-08-23 08:20:00|8331.3|8327.5|8322.9|8320.1|8331.3|8327.5|8321.9|8318.7|889
1692779100000|2023-08-23 08:25:00|8322.5|8319.7|8334.3|8330.5|8334.3|8330.9|8321.3|8318.1|4044
1692779400000|2023-08-23 08:30:00|8334.1|8331.5|8338.9|8336.1|8344.7|8341.7|8328.1|8324.9|3606
1692779700000|2023-08-23 08:35:00|8337.3|8334.5|8356.5|8352.7|8356.7|8353.7|8336.9|8334.1|1603
1692780000000|2023-08-23 08:40:00|8356.1|8353.3|8351.3|8347.5|8357.9|8354.7|8348.3|8345.5|981
1692780300000|2023-08-23 08:45:00|8350.3|8347.1|8344.9|8342.1|8351.3|8348|8344.9|8342.1|699
1692780600000|2023-08-23 08:50:00|8345.3|8342.5|8338.7|8335.9|8347.7|8344.5|8337.1|8333.9|893
1692780900000|2023-08-23 08:55:00|8339.7|8336.9|8339.1|8335.3|8343.1|8340.3|8333.3|8330.3|2367
1692781200000|2023-08-23 09:00:00|8338.7|8335.9|8333.7|8329.9|8344.3|8341.3|8333.1|8329.9|1217
1692781500000|2023-08-23 09:05:00|8333.3|8330.5|8331.1|8327.3|8336.1|8332.9|8328.1|8325.3|1652
1692781800000|2023-08-23 09:10:00|8330.1|8327.5|8330.7|8327.9|8335.1|8331.9|8326.3|8323.3|1058
1692782100000|2023-08-23 09:15:00|8331.1|8327.3|8314.8|8311|8332.1|8328.3|8311.8|8309|6365
1692782400000|2023-08-23 09:20:00|8314.2|8311.4|8314.2|8310.4|8316.6|8313.8|8309.8|8307|5192
1692782700000|2023-08-23 09:25:00|8314.6|8310.8|8313.6|8310.8|8316.8|8314|8311.2|8308.4|945
1692783000000|2023-08-23 09:30:00|8313.2|8310.4|8316|8313.2|8316|8313.2|8310.6|8307.4|2607
1692783300000|2023-08-23 09:35:00|8316.6|8313.8|8313.4|8310.6|8318.6|8315.8|8311.8|8309|6940
1692783600000|2023-08-23 09:40:00|8312.8|8310|8309|8306.2|8313.4|8310|8298.6|8295.4|4248
1692783900000|2023-08-23 09:45:00|8308.6|8305.8|8295.8|8293|8309|8305.8|8295.3|8292|1536
1692784200000|2023-08-23 09:50:00|8295.4|8292|8297.8|8295|8304.4|8301.6|8294.4|8291.6|1745
1692784500000|2023-08-23 09:55:00|8298.4|8294.6|8299.4|8296.6|8301.4|8298.2|8295.4|8292.6|1044
1692784800000|2023-08-23 10:00:00|8299|8295.6|8290|8287.2|8299|8296.2|8288.6|8285.8|878
1692785100000|2023-08-23 10:05:00|8289.8|8287|8289|8286.2|8294|8291.2|8288.6|8285.7|689
1692785400000|2023-08-23 10:10:00|8289.4|8286.6|8285.4|8282.6|8292.4|8289.6|8283.2|8280.4|1287
1692785700000|2023-08-23 10:15:00|8285.8|8282|8284.4|8281.6|8285.8|8282.4|8280.2|8277|2076
1692786000000|2023-08-23 10:20:00|8284.8|8281|8285.2|8282.4|8292.4|8289.6|8283.2|8280.4|1867
1692786300000|2023-08-23 10:25:00|8285.8|8282|8275|8272.2|8286.6|8283.4|8271.4|8268.6|2367
1692786600000|2023-08-23 10:30:00|8274.8|8272|8257.8|8255|8274.8|8272|8257.3|8254|1959
1692786900000|2023-08-23 10:35:00|8258.4|8254.6|8265.8|8263|8269.2|8266|8256.4|8253.6|2667
1692787200000|2023-08-23 10:40:00|8266.2|8262.4|8261.4|8258.6|8266.2|8263|8258|8254.8|1128
1692787500000|2023-08-23 10:45:00|8260.6|8257.8|8250.6|8247.8|8261|8257.8|8247.4|8244.2|790
1692787800000|2023-08-23 10:50:00|8251|8247.2|8257|8253.2|8259.6|8256.3|8249|8245.8|705
1692788100000|2023-08-23 10:55:00|8256.6|8252.8|8265.4|8262.6|8266|8263|8252.2|8248.8|2632
1692788400000|2023-08-23 11:00:00|8265.2|8262.4|8268.4|8265.6|8272.4|8268.6|8262.4|8259|830
1692788700000|2023-08-23 11:05:00|8268|8265.2|8268.4|8265.6|8275.4|8272|8267.4|8264.6|489
1692789000000|2023-08-23 11:10:00|8268.8|8265|8269|8266.2|8271.8|8268.6|8267.4|8264|545
1692789300000|2023-08-23 11:15:00|8269.4|8266.6|8262.2|8259.4|8271.4|8268.6|8261.2|8258|1242
1692789600000|2023-08-23 11:20:00|8261.6|8258.4|8268.8|8266|8271.8|8268.6|8261.2|8258|354
1692789900000|2023-08-23 11:25:00|8267.8|8265|8266.8|8264|8271.8|8268|8262.8|8259.5|1025
1692790200000|2023-08-23 11:30:00|8266.4|8263.6|8269.4|8266.6|8277.6|8274.6|8264.8|8262|566
1692790500000|2023-08-23 11:35:00|8268.8|8265.6|8261|8258.2|8271|8268|8257.3|8254|928
1692790800000|2023-08-23 11:40:00|8261.6|8257.8|8261.4|8257.6|8266|8262.7|8258|8255.2|264
1692791100000|2023-08-23 11:45:00|8260.4|8258.2|8271.2|8268.4|8272.6|8268.8|8260|8256.6|1311
1692791400000|2023-08-23 11:50:00|8272.2|8269.4|8265.6|8262.8|8272.6|8269.4|8264.6|8261.8|314
1692791700000|2023-08-23 11:55:00|8266.6|8263.4|8270.2|8267.4|8272.6|8269.4|8265.6|8262.1|774
1692792000000|2023-08-23 12:00:00|8270.4|8267.6|8254.5|8250.7|8272.2|8268.8|8251.9|8248.7|750
1692792300000|2023-08-23 12:05:00|8253.9|8251.1|8254.5|8251.7|8257.9|8255.1|8250.9|8247.7|601
1692792600000|2023-08-23 12:10:00|8254.9|8252.1|8248.3|8245.5|8259.9|8256.7|8247.7|8244.5|830
1692792900000|2023-08-23 12:15:00|8248.7|8245.9|8255.9|8253.1|8261.9|8258.7|8242.7|8239.9|1951
1692793200000|2023-08-23 12:20:00|8256.9|8253.5|8248.3|8245.5|8256.9|8253.6|8245.7|8242.5|1588
1692793500000|2023-08-23 12:25:00|8248.7|8244.9|8257.5|8254.7|8258.9|8255.1|8241.7|8238.9|2122
1692793800000|2023-08-23 12:30:00|8257.9|8254.1|8255.1|8252.3|8260.5|8257.3|8250.7|8247.7|638
1692794100000|2023-08-23 12:35:00|8255.5|8251.7|8264.9|8262.1|8266.5|8263.1|8250.3|8247.5|1031
1692794400000|2023-08-23 12:40:00|8264.5|8261.7|8270.1|8266.3|8273.1|8269.7|8261.5|8258.7|978
1692794700000|2023-08-23 12:45:00|8269.7|8267.3|8265.1|8262.3|8272.5|8269.3|8260.5|8257.7|834
1692795000000|2023-08-23 12:50:00|8264.5|8261.7|8258.9|8256.1|8267.5|8264.1|8258.9|8255.7|581
1692795300000|2023-08-23 12:55:00|8259.3|8256.5|8259.3|8255.5|8263.3|8260.1|8255.7|8252.5|882
1692795600000|2023-08-23 13:00:00|8259.7|8256.5|8247.7|8244.9|8272.3|8268.5|8246.9|8243.5|4240
1692795900000|2023-08-23 13:05:00|8247.3|8243.5|8226.7|8223.9|8247.3|8244.1|8220.7|8217.5|3415
1692796200000|2023-08-23 13:10:00|8226.3|8223.5|8212.9|8210.1|8230.9|8227.9|8212.3|8209.5|2526
1692796500000|2023-08-23 13:15:00|8212.3|8209.5|8222.5|8218.7|8225.1|8222.1|8209.7|8206.9|2640
1692796800000|2023-08-23 13:20:00|8221.9|8219.1|8227.1|8223.3|8229.1|8226.3|8217.1|8213.7|1441
1692797100000|2023-08-23 13:25:00|8226.1|8222.7|8214.5|8210.7|8227.1|8223.8|8210.5|8207.3|1129
1692797400000|2023-08-23 13:30:00|8213.9|8211.1|8190.9|8188.1|8213.9|8211.1|8186.5|8183.7|5413
1692797700000|2023-08-23 13:35:00|8191.5|8187.7|8196.5|8192.7|8203.1|8200.3|8183.7|8180.7|2193
1692798000000|2023-08-23 13:40:00|8195.9|8193.1|8176.7|8172.9|8198.5|8195.3|8174.5|8171.7|2011
1692798300000|2023-08-23 13:45:00|8177.5|8173.7|8186.5|8182.7|8193.5|8190.3|8175.1|8172.1|3270
1692798600000|2023-08-23 13:50:00|8187.1|8183.7|8203.5|8199.7|8210.5|8207.7|8178.5|8175.7|3150
1692798900000|2023-08-23 13:55:00|8203.1|8200.3|8228.7|8224.9|8228.7|8224.9|8197.9|8194.1|3896
1692799200000|2023-08-23 14:00:00|8227.7|8227.9|8246.3|8243.5|8246.9|8244.1|8226.7|8222.9|3234
1692799500000|2023-08-23 14:05:00|8247.1|8244.3|8272.1|8268.3|8281.1|8278.3|8244.7|8241.3|3607
1692799800000|2023-08-23 14:10:00|8271.1|8268.8|8261.3|8258.5|8276.7|8273.9|8257.9|8255.1|4297
1692800100000|2023-08-23 14:15:00|8261.1|8258.3|8231.1|8228.3|8263.7|8260.5|8230.7|8227.9|2230
1692800400000|2023-08-23 14:20:00|8230.7|8226.9|8237.1|8233.3|8239.1|8235.9|8226.7|8223.5|1870
1692800700000|2023-08-23 14:25:00|8235.7|8232.9|8231.6|8227.8|8239.7|8236.9|8224.5|8221.3|1968
1692801000000|2023-08-23 14:30:00|8231.5|8227.7|8262.9|8260.1|8272.2|8268.9|8231.5|8226.2|4212
1692801300000|2023-08-23 14:35:00|8262.7|8259.9|8242.6|8239.8|8264.9|8261.7|8237.3|8234.5|3517
1692801600000|2023-08-23 14:40:00|8243.9|8240.1|8278.2|8274.4|8284.9|8281.7|8238.6|8235.5|4435
1692801900000|2023-08-23 14:45:00|8277.9|8274.1|8284.7|8281.9|8293.7|8290.9|8277.9|8274.1|4679
1692802200000|2023-08-23 14:50:00|8285.3|8282.5|8282.8|8280|8295.4|8292.6|8281.7|8278.3|2731
1692802500000|2023-08-23 14:55:00|8283.6|8279.8|8311.4|8308.6|8317.4|8314.6|8279.8|8276.6|2976
1692802800000|2023-08-23 15:00:00|8311|8308.2|8323|8319.2|8324|8320.8|8309.2|8306|2603
1692803100000|2023-08-23 15:05:00|8322.6|8319.8|8324.2|8320.4|8336.8|8334|8321.8|8318.6|2720
1692803400000|2023-08-23 15:10:00|8323.8|8320|8303.4|8300.6|8339.8|8336.4|8301.8|8298.6|2900
1692803700000|2023-08-23 15:15:00|8303.2|8300.4|8285.2|8282.4|8305.8|8303|8284.2|8281.4|1912
1692804000000|2023-08-23 15:20:00|8285.4|8282.6|8282.2|8278.4|8300.2|8297.4|8276|8272.8|2211
1692804300000|2023-08-23 15:25:00|8282.6|8279.4|8302.4|8299.6|8303.4|8300.6|8277.2|8274.4|5481
1692804600000|2023-08-23 15:30:00|8302.8|8300|8311.8|8309|8320.8|8317.4|8300.8|8297.6|3462
1692804900000|2023-08-23 15:35:00|8312.4|8308.6|8314.8|8312|8318.2|8315.4|8301.2|8298|1368
1692805200000|2023-08-23 15:40:00|8316.2|8312.4|8303|8300.2|8321.2|8318|8299|8295.8|1539
1692805500000|2023-08-23 15:45:00|8302.6|8299.8|8308.8|8306|8311.2|8308.4|8294|8290.8|3178
1692805800000|2023-08-23 15:50:00|8308.2|8305.4|8307.4|8303.6|8314.8|8311.6|8296|8292.6|1429
1692806100000|2023-08-23 15:55:00|8307.8|8304|8306.2|8303.4|8310.4|8307|8297.8|8294.6|871
1692806400000|2023-08-23 16:00:00|8305.8|8303|8303.2|8299.4|8314.8|8312|8300.8|8298|576
1692806700000|2023-08-23 16:05:00|8302.8|8299|8307.6|8304.8|8310.2|8306.8|8291.8|8288.4|1179
1692807000000|2023-08-23 16:10:00|8306.8|8304|8309.8|8306|8313.8|8310.6|8296.8|8293.4|729
1692807300000|2023-08-23 16:15:00|8309.4|8306.6|8314.8|8312|8315.4|8312.6|8305.1|8301.8|1026
1692807600000|2023-08-23 16:20:00|8314.4|8311.6|8307.4|8304.6|8320.4|8317.6|8304.8|8301.6|563
1692807900000|2023-08-23 16:25:00|8307.8|8305|8326|8323.2|8331.6|8328.8|8305.7|8302.4|1776
1692808200000|2023-08-23 16:30:00|8325.6|8322.8|8326.6|8323.8|8332.6|8329.2|8323|8319.8|744
1692808500000|2023-08-23 16:35:00|8326.4|8322.8|8314|8311.2|8327.6|8324.4|8311|8308.2|2002
1692808800000|2023-08-23 16:40:00|8314.2|8311.4|8316.2|8313.4|8320.2|8317.4|8312|8308.8|359
1692809100000|2023-08-23 16:45:00|8316.6|8313.8|8316.6|8313.8|8324.6|8321.8|8315.2|8311.8|1232
1692809400000|2023-08-23 16:50:00|8317.2|8313.4|8315|8311.2|8327|8324.2|8314.4|8311.2|1398
1692809700000|2023-08-23 16:55:00|8314.6|8312.2|8302.4|8299.6|8315.4|8312.2|8290.8|8287.6|1495
1692810000000|2023-08-23 17:00:00|8303|8299.2|8301.4|8298.6|8305.8|8303|8294.4|8291.6|1239
1692810300000|2023-08-23 17:05:00|8302|8298.2|8304.4|8301.6|8311.4|8308.6|8300.4|8297.2|417
1692810600000|2023-08-23 17:10:00|8305|8301.2|8297.7|8294.9|8305.4|8302|8294.7|8291.5|695
1692810900000|2023-08-23 17:15:00|8297.5|8294.7|8311.7|8308.9|8312.7|8309.1|8293.7|8290.5|771
1692811200000|2023-08-23 17:20:00|8311.3|8308.5|8323.3|8319.5|8323.3|8320.1|8308.7|8305.9|549
1692811500000|2023-08-23 17:25:00|8322.3|8318.5|8330.9|8328.1|8330.9|8328.1|8321.2|8317.5|818
1692811800000|2023-08-23 17:30:00|8331.3|8328.5|8341.9|8339.1|8347.5|8344.2|8330.5|8327.1|3941
1692812100000|2023-08-23 17:35:00|8342.5|8338.7|8339.9|8337.1|8345.1|8342.1|8336.9|8333.7|772
1692812400000|2023-08-23 17:40:00|8339.1|8336.3|8340.5|8337.7|8342.5|8339.7|8335.5|8332.7|1192
1692812700000|2023-08-23 17:45:00|8341.1|8338.3|8339.7|8335.9|8346.5|8343.3|8339.1|8335.9|1244
1692813000000|2023-08-23 17:50:00|8339.5|8336.7|8310.1|8307.3|8343.7|8340.3|8309.1|8305.9|1605
1692813300000|2023-08-23 17:55:00|8309.7|8306.3|8302.5|8298.7|8313.7|8310.9|8297.9|8294.7|1854
1692813600000|2023-08-23 18:00:00|8302.9|8299.1|8312.1|8308.3|8316.7|8313.9|8300.9|8297.7|1754
1692813900000|2023-08-23 18:05:00|8311.5|8308.7|8320.7|8317.9|8322.1|8318.9|8309.1|8306.3|618
1692814200000|2023-08-23 18:10:00|8321.1|8318.3|8322.7|8319.9|8325.3|8322.5|8315.7|8312.9|1234
1692814500000|2023-08-23 18:15:00|8323.7|8319.4|8303.9|8301.1|8332.1|8329.3|8301.9|8298.7|1951
1692814800000|2023-08-23 18:20:00|8304.5|8300.7|8297.9|8295.1|8304.5|8301.7|8294.9|8291.7|991
1692815100000|2023-08-23 18:25:00|8299.5|8296.7|8294.9|8292.1|8300.3|8297.5|8277.7|8274.5|8534
1692815400000|2023-08-23 18:30:00|8295.3|8292.5|8305.5|8302.7|8308.3|8305.5|8294.7|8291.5|1649
1692815700000|2023-08-23 18:35:00|8305.9|8303.1|8299.9|8297.1|8307.3|8304.5|8298.5|8295.7|1170
1692816000000|2023-08-23 18:40:00|8300.3|8297.5|8291.3|8288.5|8301.3|8298.5|8290.7|8287.5|1181
1692816300000|2023-08-23 18:45:00|8291.7|8287.9|8290.3|8287.5|8292.3|8288.9|8287.3|8283.5|305
1692816600000|2023-08-23 18:50:00|8289.7|8286.5|8293.3|8290.5|8293.7|8290.5|8288.7|8284.9|467
1692816900000|2023-08-23 18:55:00|8292.7|8289.9|8289.7|8286.9|8293.7|8290.5|8288.3|8284.9|129
1692817200000|2023-08-23 19:00:00|8290.7|8286.5|8291.3|8288.5|8293.1|8290.3|8289.3|8286.5|226
1692817500000|2023-08-23 19:05:00|8291.7|8287.9|8289.7|8286.9|8293.7|8290.5|8289.1|8285.9|309
1692817800000|2023-08-23 19:10:00|8290.1|8286.3|8287.7|8284.9|8290.7|8287.5|8286.7|8283.9|130
1692818100000|2023-08-23 19:15:00|8288.3|8284.5|8287.1|8284.3|8290.3|8286.9|8287.1|8283.9|194
1692818400000|2023-08-23 19:20:00|8286.6|8283.8|8278|8274.2|8286.6|8283.8|8275|8271.8|367
1692818700000|2023-08-23 19:25:00|8276.6|8273.8|8281.6|8277.8|8281.6|8278.2|8274.6|8271.8|352
1692819000000|2023-08-23 19:30:00|8281|8278.2|8273.6|8270.8|8281.1|8278.2|8272.6|8269.2|281
1692819300000|2023-08-23 19:35:00|8274|8271.2|8271.6|8267.8|8274|8271.2|8269.2|8265.4|459
1692819600000|2023-08-23 19:40:00|8271.2|8268.4|8269.6|8266.8|8273.6|8270.8|8269.6|8266.8|214
1692819900000|2023-08-23 19:45:00|8270|8267.2|8271.6|8268.8|8271.6|8268.8|8265.6|8262.8|587
1692820200000|2023-08-23 19:50:00|8272|8269.2|8273|8269.2|8274|8270.6|8266.6|8263.8|223
1692820500000|2023-08-23 19:55:00|8272.6|8269.8|8273|8270.2|8274.6|8271.8|8267.6|8264.8|337
1692820800000|2023-08-23 20:00:00|8272.6|8269.8|8256.4|8253.6|8272.6|8269.8|8256|8252.4|787
1692821100000|2023-08-23 20:05:00|8256|8253.2|8257|8253.2|8257|8253.6|8251|8248.2|378
1692821400000|2023-08-23 20:10:00|8256.6|8252.8|8255.6|8251.8|8257|8253.8|8253.2|8250.4|106
1692821700000|2023-08-23 20:15:00|8254.6|8251.3|8257.6|8253.8|8257.6|8253.8|8252.2|8248.8|134
1692822000000|2023-08-23 20:20:00|8258|8254.2|8259|8255.2|8259.6|8255.8|8254.6|8251.8|89
1692822300000|2023-08-23 20:25:00|8258.6|8255.8|8259|8256.2|8262.6|8258.8|8258|8255.2|69
1692822600000|2023-08-23 20:30:00|8258.2|8255.2|8260|8256.2|8260.6|8256.8|8255.6|8252.2|284
1692822900000|2023-08-23 20:35:00|8260.4|8257.2|8258.8|8255|8260.4|8257.2|8257.4|8254.1|140
1692823200000|2023-08-23 20:40:00|8258.4|8254.6|8261.8|8258|8262.8|8259.4|8258|8254.2|87
1692823500000|2023-08-23 20:45:00|8262|8258.2|8263.6|8259.8|8267|8263.2|8261.4|8258.2|104
1692823800000|2023-08-23 20:50:00|8263.2|8260.4|8264|8260.2|8265|8261.6|8260.6|8257.8|129
1692824100000|2023-08-23 20:55:00|8264.2|8260.4|8263|8260.2|8265|8261.2|8261.6|8257.8|70
1692824400000|2023-08-23 21:00:00|8262.6|8258.8|8262|8258.2|8262.6|8258.8|8261.6|8258.2|31
1692824700000|2023-08-23 21:05:00|8260.6|8257.8|8260.6|8257.8|8260.6|8257.8|8260.6|8257.8|1
1692825000000|2023-08-23 21:10:00|8261|8257.2|8262.7|8258.9|8262.7|8258.9|8260.6|8256.8|4
1692825300000|2023-08-23 21:15:00|8262.8|8259|8263.1|8259.3|8263.2|8259.4|8262.8|8259|3
1692825600000|2023-08-23 21:20:00|8262.6|8258.8|8278.5|8274.7|8278.5|8274.7|8262.6|8258.8|138
1692825900000|2023-08-23 21:25:00|8277.5|8274.3|8277.9|8270.1|8278.3|8274.7|8275.5|8269.8|8
1692826200000|2023-08-23 21:30:00|8277.5|8269.7|8274.9|8272.1|8277.5|8272.2|8274.9|8269.7|8
1692826500000|2023-08-23 21:35:00|8275.5|8271.7|8275.9|8272.1|8275.9|8272.1|8274.9|8271.7|4
1692826800000|2023-08-23 21:40:00|8274.9||8274.9||8274.9||8274.9||2
1692827100000|2023-08-23 21:45:00|8275.9||8275.9||8275.9||8275.9||3
1692827400000|2023-08-23 21:50:00|8275.1|8271.3|8274.4|8270.6|8276.9|8271.3|8274.4|8269.1|15
1692827700000|2023-08-23 21:55:00|8274.1|8271.3|8278|8270.2|8280.4|8277.1|8274.1|8270.2|75
1692835200000|2023-08-24 00:00:00|8269.8|8266|8262.8|8259|8272.8|8269|8261.2|8257.8|206
1692835500000|2023-08-24 00:05:00|8262.2|8259.4|8266.8|8263|8267.6|8264.6|8261.8|8258.6|43
1692835800000|2023-08-24 00:10:00|8267|8263.2|8270.8|8267|8270.8|8267.6|8266.4|8263|19
1692836100000|2023-08-24 00:15:00|8270.4|8267.6|8268.4|8265.6|8270.8|8267.6|8264.8|8262|56
1692836400000|2023-08-24 00:20:00|8268.8|8265|8272.4|8269.6|8274.4|8270.6|8268.4|8265|18
1692836700000|2023-08-24 00:25:00|8272.8|8269|8272.4|8269.6|8274.8|8272|8269|8266|19
1692837000000|2023-08-24 00:30:00|8272|8269.2|8273.8|8270|8274.8|8271|8270.8|8268|25
1692837300000|2023-08-24 00:35:00|8273.4|8270.6|8275.4|8272.6|8276.8|8273.6|8273.4|8270|24
1692837600000|2023-08-24 00:40:00|8274.8|8272|8272.8|8269|8274.8|8272|8271.8|8269|75
1692837900000|2023-08-24 00:45:00|8271.8|8268.4|8270.4|8267.6|8272.2|8268.4|8269|8265.2|16
1692838200000|2023-08-24 00:50:00|8270.8|8267|8268.4|8265.6|8272.8|8269.6|8268.4|8264.6|19
1692838500000|2023-08-24 00:55:00|8268.8|8265|8270.4|8267.6|8271.4|8268|8268.4|8264.6|15
1692838800000|2023-08-24 01:00:00|8270.8|8267|8270.6|8266.8|8279.8|8277|8269.2|8265.8|109
1692839100000|2023-08-24 01:05:00|8270.2|8266.4|8274.2|8271.4|8275.2|8272|8267.6|8264|40
1692839400000|2023-08-24 01:10:00|8273.2|8270.4|8266.6|8262.8|8275.2|8271.8|8265.2|8261.8|47
1692839700000|2023-08-24 01:15:00|8265.2|8262.4|8260.8|8257|8265.2|8262.4|8259.2|8255.4|84
1692840000000|2023-08-24 01:20:00|8260.2|8257.4|8261.2|8257.4|8261.2|8258|8255.8|8252|36
1692840300000|2023-08-24 01:25:00|8260.8|8257|8255.2|8251.4|8262.6|8259|8254.8|8251.4|21
1692840600000|2023-08-24 01:30:00|8254.8|8251|8254.7|8250.9|8258.8|8255.4|8253.3|8249.9|152
1692840900000|2023-08-24 01:35:00|8254.3|8251.5|8256.7|8252.9|8256.9|8253.5|8250.3|8246.5|30
1692841200000|2023-08-24 01:40:00|8256.3|8253.5|8241.3|8238.5|8258.3|8254.9|8240.9|8237.1|71
1692841500000|2023-08-24 01:45:00|8241.9|8238.1|8238.7|8234.9|8245.2|8241.9|8235.9|8232.6|454
1692841800000|2023-08-24 01:50:00|8237.7|8234.1|8238.3|8235.5|8241.3|8237.9|8235.7|8232.5|55
1692842100000|2023-08-24 01:55:00|8237.7|8234.9|8243.7|8239.9|8245.3|8242.5|8237.3|8233.9|111
1692842400000|2023-08-24 02:00:00|8242.3|8239.5|8251.9|8248.1|8254.5|8251.1|8240.9|8237.9|140
1692842700000|2023-08-24 02:05:00|8250.9|8247.7|8255.5|8252.7|8256.9|8254.1|8247.5|8244.1|44
1692843000000|2023-08-24 02:10:00|8256.9|8253.1|8261.1|8257.3|8265.1|8261.9|8255.5|8252.1|249
1692843300000|2023-08-24 02:15:00|8260.9|8257.1|8260.5|8256.7|8264.1|8260.7|8260.1|8256.3|10
1692843600000|2023-08-24 02:20:00|8259.1|8256.3|8254.5|8251.7|8260.5|8257.7|8253.5|8250.3|33
1692843900000|2023-08-24 02:25:00|8255.1|8251.3|8251.1|8248.3|8256.9|8253.7|8250.5|8247.3|25
1692844200000|2023-08-24 02:30:00|8251.3|8248.5|8258.1|8254.3|8259.1|8255.7|8251.3|8248.5|85
1692844500000|2023-08-24 02:35:00|8258.3|8254.5|8261.1|8257.3|8261.9|8258.7|8255.1|8251.3|16
1692844800000|2023-08-24 02:40:00|8261.5|8257.7|8261.7|8258.9|8265.1|8261.7|8260.5|8257.3|36
1692845100000|2023-08-24 02:45:00|8262.7|8259.3|8264.5|8260.7|8265.1|8261.9|8260.5|8257.3|301
1692845400000|2023-08-24 02:50:00|8264.1|8260.3|8263.1|8259.3|8264.5|8261.3|8261.1|8258.3|18
1692845700000|2023-08-24 02:55:00|8262.5|8259.7|8254.5|8251.7|8264.1|8261.3|8254.5|8250.8|362
1692846000000|2023-08-24 03:00:00|8255.1|8251.3|8256.1|8252.3|8256.1|8252.7|8252.5|8248.7|19
1692846300000|2023-08-24 03:05:00|8256.5|8253.7|8257.5|8254.7|8258.5|8255.7|8254.5|8251.1|43
1692846600000|2023-08-24 03:10:00|8257.9|8254.1|8255.4|8251.6|8257.9|8254.5|8251.4|8248.2|35
1692846900000|2023-08-24 03:15:00|8254.9|8252.1|8263|8259.2|8266|8262.6|8254.9|8251.2|84
1692847200000|2023-08-24 03:20:00|8263.4|8260.6|8267.6|8263.8|8268|8264.2|8262.4|8258.8|181
1692847500000|2023-08-24 03:25:00|8268|8264.2|8267|8263.2|8268.4|8265.2|8265.6|8262.2|9
1692847800000|2023-08-24 03:30:00|8266.6|8263.8|8264.6|8260.8|8268|8264.6|8263.6|8260.4|100
1692848100000|2023-08-24 03:35:00|8265|8261.8|8266.2|8263.4|8268.6|8265.4|8263.6|8260.2|65
1692848400000|2023-08-24 03:40:00|8266.6|8263.8|8265.8|8262|8267.6|8264.8|8264|8260.2|334
1692848700000|2023-08-24 03:45:00|8265.4|8262.6|8264.4|8261.6|8266.4|8263|8263.4|8260.2|54
1692849000000|2023-08-24 03:50:00|8265.4|8262|8262.8|8260|8265.8|8262|8262.8|8260|6
1692849300000|2023-08-24 03:55:00|8263.4|8259.6|8266.4|8263.6|8267|8263.6|8262.4|8259.6|34
1692849600000|2023-08-24 04:00:00|8267.8|8262.6|8268.4|8264.6|8268.4|8265.6|8266|8262.6|15
1692849900000|2023-08-24 04:05:00|8268.8|8265|8268.8|8265|8270.4|8266.6|8267.4|8263.6|391
1692850200000|2023-08-24 04:10:00|8267.4|8264.6|8269.4|8265.6|8270.8|8267.6|8267.4|8264.2|53
1692850500000|2023-08-24 04:15:00|8269|8266.6|8270.4|8267.6|8271|8267.6|8268.4|8265.2|16
1692850800000|2023-08-24 04:20:00|8270|8267.2|8268.4|8265.6|8271.3|8268|8268.4|8265.4|82
1692851100000|2023-08-24 04:25:00|8268.8|8265|8269.8|8266|8270.8|8267.6|8267.8|8264.6|145
1692851400000|2023-08-24 04:30:00|8269.2|8266.4|8270.2|8267.4|8271.2|8268|8269.2|8266|11
1692851700000|2023-08-24 04:35:00|8269.8|8267|8270.8|8268|8271.2|8268|8269.8|8266.4|4
1692852000000|2023-08-24 04:40:00|8271.2|8267.4|8283.2|8279.4|8283.2|8280|8270.8|8267.4|58
1692852300000|2023-08-24 04:45:00|8282.8|8279|8290.8|8287|8291.6|8288.3|8282.8|8279|83
1692852600000|2023-08-24 04:50:00|8290.2|8287.4|8291.2|8287.4|8292.2|8289|8289.2|8286|63
1692852900000|2023-08-24 04:55:00|8290.8|8288|8291.2|8287.4|8292.2|8289|8288.8|8286|48
1692853200000|2023-08-24 05:00:00|8290.8|8287|8292.2|8288.4|8294.6|8291.4|8290.8|8287|51
1692853500000|2023-08-24 05:05:00|8292.6|8289.4|8291.2|8287.4|8294.2|8290.4|8291.2|8287.4|27
1692853800000|2023-08-24 05:10:00|8291.6|8287.8|8291.2|8287.4|8292.2|8288.4|8289.8|8287|54
1692854100000|2023-08-24 05:15:00|8291.8|8288.4|8291.6|8287.8|8292.2|8288.8|8288.4|8285.2|169
1692854400000|2023-08-24 05:20:00|8291.2|8288.4|8291.6|8287.8|8295.2|8291.9|8290.6|8286.8|80
1692854700000|2023-08-24 05:25:00|8291.2|8288.4|8290.2|8286.4|8292.2|8288.8|8288.7|8285.9|17
1692855000000|2023-08-24 05:30:00|8289.7|8285.9|8289.1|8285.3|8292.3|8288.9|8288.6|8285.2|119
1692855300000|2023-08-24 05:35:00|8289.6|8285.8|8286.1|8282.3|8290.6|8287.8|8284.6|8281.8|197
1692855600000|2023-08-24 05:40:00|8286.6|8282.8|8285.5|8282.7|8288.5|8285.2|8285.5|8282.2|41
1692855900000|2023-08-24 05:45:00|8286|8282.2|8286.5|8282.7|8288.5|8285.3|8281.5|8278.3|10
1692856200000|2023-08-24 05:50:00|8287.1|8283.3|8284.5|8280.7|8288.1|8284.7|8282.5|8279.3|44
1692856500000|2023-08-24 05:55:00|8283.7|8280.9|8285.5|8281.7|8286.1|8283.1|8282.1|8278.7|121
1692856800000|2023-08-24 06:00:00|8284.9|8282.1|8280.5|8277.7|8287.1|8283.7|8279.5|8276.7|168
1692857100000|2023-08-24 06:05:00|8281.1|8277.3|8277.5|8274.7|8282.1|8279.1|8276.5|8273.7|199
1692857400000|2023-08-24 06:10:00|8278.1|8274.3|8278.5|8274.7|8279.1|8276.3|8276.3|8273.5|80
1692857700000|2023-08-24 06:15:00|8277.5|8275.7|8273.5|8270.7|8278.5|8275.7|8273.5|8270.1|99
1692858000000|2023-08-24 06:20:00|8274.5|8271.2|8259.9|8257.1|8274.5|8271.2|8258.4|8255.1|327
1692858300000|2023-08-24 06:25:00|8260.5|8257.7|8258.9|8255.1|8264.3|8261.1|8256.9|8253.5|268
1692858600000|2023-08-24 06:30:00|8258.3|8255.5|8258.5|8254.7|8259.7|8256.9|8252.9|8249.5|139
1692858900000|2023-08-24 06:35:00|8258.3|8255.5|8256.9|8254.1|8259.5|8256.1|8253.5|8250.1|107
1692859200000|2023-08-24 06:40:00|8256.5|8253.1|8257.9|8255.1|8258.9|8255.5|8255.5|8252.1|33
1692859500000|2023-08-24 06:45:00|8257.5|8254.7|8249.9|8247.1|8257.9|8254.7|8249.3|8245.5|785
1692859800000|2023-08-24 06:50:00|8250.7|8247.9|8246.7|8242.9|8253.1|8249.5|8244.7|8241.5|285
1692860100000|2023-08-24 06:55:00|8245.7|8242.5|8245.7|8242.9|8248.1|8244.9|8243.1|8240.3|286
1692860400000|2023-08-24 07:00:00|8246.3|8242.5|8255.7|8252.9|8258.7|8255.9|8244.1|8241.3|1081
1692860700000|2023-08-24 07:05:00|8256.1|8252.3|8253.7|8250.9|8264.3|8260.9|8251.7|8248.3|471
1692861000000|2023-08-24 07:10:00|8254.3|8250.5|8247.3|8243.5|8254.7|8251.5|8245.3|8241.9|372
1692861300000|2023-08-24 07:15:00|8246.3|8244.1|8243.9|8241.1|8249.3|8246.3|8237.7|8234.9|482
1692861600000|2023-08-24 07:20:00|8244.3|8241.5|8249.9|8246.1|8250.3|8247.5|8241.3|8238.1|637
1692861900000|2023-08-24 07:25:00|8249.5|8245.7|8253.9|8251.1|8263.5|8260.1|8249.3|8245.7|803
1692862200000|2023-08-24 07:30:00|8254.5|8250.7|8244.9|8241.1|8254.9|8252.1|8243.9|8240.7|557
1692862500000|2023-08-24 07:35:00|8243.9|8240.7|8246.9|8244.1|8248.5|8245.7|8238.9|8235.7|328
1692862800000|2023-08-24 07:40:00|8247.5|8243.7|8243.9|8241.1|8252.9|8249.7|8242.9|8239.2|553
1692863100000|2023-08-24 07:45:00|8243.4|8240.1|8241.9|8238.1|8249.9|8247.1|8239.4|8236.1|372
1692863400000|2023-08-24 07:50:00|8241.4|8238.6|8238.4|8234.6|8244.4|8241.2|8236.9|8233.6|1881
1692863700000|2023-08-24 07:55:00|8238.9|8235.1|8235.7|8232.9|8246.4|8243|8234.3|8230.9|1616
1692864000000|2023-08-24 08:00:00|8235.3|8232.5|8245.7|8242.9|8248.3|8244.9|8230.3|8227.5|864
1692864300000|2023-08-24 08:05:00|8246.1|8243.3|8253|8249.2|8255.4|8252.6|8239.7|8236.5|1966
1692864600000|2023-08-24 08:10:00|8253.4|8250.2|8255.2|8252.4|8264|8261.2|8248|8244.6|961
1692864900000|2023-08-24 08:15:00|8254.4|8251.6|8261|8258.2|8263.4|8260.6|8253|8249.2|832
1692865200000|2023-08-24 08:20:00|8261.4|8257.6|8266|8263.2|8268|8265.2|8255|8252.2|1013
1692865500000|2023-08-24 08:25:00|8265.6|8262.8|8261.8|8259|8270.2|8267.4|8258.6|8255.3|3187
1692865800000|2023-08-24 08:30:00|8262.2|8259.4|8288.8|8286|8289|8286|8259.8|8257|3380
1692866100000|2023-08-24 08:35:00|8288.4|8285.6|8294.8|8291|8296.4|8293|8287.9|8285|2121
1692866400000|2023-08-24 08:40:00|8294.4|8291.6|8296.5|8292.7|8301.5|8298.7|8291.8|8288.6|1184
1692866700000|2023-08-24 08:45:00|8296.9|8293.1|8303.5|8300.7|8309.5|8306.7|8295.5|8292.7|4497
1692867000000|2023-08-24 08:50:00|8303.9|8300.1|8295.5|8292.7|8305.1|8301.7|8294.1|8290.7|582
1692867300000|2023-08-24 08:55:00|8296.1|8292.3|8305.5|8301.7|8306.9|8303.7|8288.3|8285.1|1637
1692867600000|2023-08-24 09:00:00|8305.1|8301.3|8304.7|8301.9|8311.5|8308.2|8298.2|8294.9|2103
1692867900000|2023-08-24 09:05:00|8305.2|8302.4|8310.7|8306.9|8318.9|8315.5|8302.7|8299.4|1037
1692868200000|2023-08-24 09:10:00|8310.3|8307.5|8310.7|8306.9|8315.1|8311.9|8307.2|8303.9|1625
1692868500000|2023-08-24 09:15:00|8310.1|8307.3|8305.1|8301.3|8315.1|8310.9|8303.7|8299.9|1282
1692868800000|2023-08-24 09:20:00|8304.6|8301.8|8305.1|8301.3|8307.6|8303.9|8298.1|8294.8|363
1692869100000|2023-08-24 09:25:00|8304.7|8301.9|8305.7|8301.9|8305.7|8302.3|8298.1|8294.8|262
1692869400000|2023-08-24 09:30:00|8306.1|8302.3|8299.9|8297.1|8310.1|8306.9|8298.9|8295.5|1672
1692869700000|2023-08-24 09:35:00|8300.3|8296.5|8295.7|8292.9|8305.7|8302.5|8293.9|8290.5|592
1692870000000|2023-08-24 09:40:00|8295.3|8292.5|8301.3|8298.5|8302.9|8300.1|8293.9|8290.5|569
1692870300000|2023-08-24 09:45:00|8300.9|8298.1|8321.5|8318.7|8323.5|8320.7|8300.3|8297.5|1548
1692870600000|2023-08-24 09:50:00|8321.9|8318.1|8319.5|8316.7|8324.5|8321.3|8314.9|8312.1|896
1692870900000|2023-08-24 09:55:00|8319.9|8316.1|8328.1|8325.3|8328.6|8325.4|8316.9|8314.1|1537
1692871200000|2023-08-24 10:00:00|8327.6|8324.8|8322.9|8320.1|8330.1|8327.3|8318.7|8315.5|1499
1692871500000|2023-08-24 10:05:00|8323.3|8320.5|8324.7|8321.9|8325.3|8322.3|8321.7|8318.5|533
1692871800000|2023-08-24 10:10:00|8324.5|8321.7|8323.3|8320.5|8328.7|8325.9|8322.9|8319.5|405
1692872100000|2023-08-24 10:15:00|8324.3|8321.1|8325.3|8322.5|8331.3|8328.5|8320.7|8317.9|1530
1692872400000|2023-08-24 10:20:00|8325.7|8321.9|8318.7|8315.9|8328.3|8325.5|8318.3|8315.3|1136
1692872700000|2023-08-24 10:25:00|8318.3|8315.5|8324.4|8321.6|8325.9|8322.6|8317.7|8314.9|856
1692873000000|2023-08-24 10:30:00|8324.9|8322.1|8321|8318.2|8330.8|8328|8319.4|8316|275
1692873300000|2023-08-24 10:35:00|8321.4|8317.6|8318|8315.2|8321.4|8318|8313.4|8310|447
1692873600000|2023-08-24 10:40:00|8318.4|8315.6|8328|8325.2|8330|8326.6|8318.4|8315.2|402
1692873900000|2023-08-24 10:45:00|8328.4|8325.6|8324.4|8321.6|8329.4|8326|8320.8|8318|548
1692874200000|2023-08-24 10:50:00|8324.8|8322|8322.8|8319|8330.4|8327.2|8322.2|8319|356
1692874500000|2023-08-24 10:55:00|8321.8|8318|8321.2|8318.4|8325.8|8323|8319.2|8316|656
1692874800000|2023-08-24 11:00:00|8320.8|8318|8316.6|8313.8|8321.2|8318.3|8314.6|8311.4|399
1692875100000|2023-08-24 11:05:00|8316.2|8313.4|8313.2|8309.4|8316.2|8313.4|8310.8|8308|239
1692875400000|2023-08-24 11:10:00|8312.8|8310|8318.6|8315.8|8321.8|8318.4|8312.8|8309.4|189
1692875700000|2023-08-24 11:15:00|8319.2|8315.4|8314.2|8310.4|8321.2|8318|8313.8|8310.4|290
1692876000000|2023-08-24 11:20:00|8313.8|8310|8309.8|8307|8313.8|8311|8307.6|8304.8|657
1692876300000|2023-08-24 11:25:00|8310.2|8306.4|8312.2|8309.4|8316.2|8313.4|8309.8|8306.4|574
1692876600000|2023-08-24 11:30:00|8312.6|8309.8|8314.6|8311.8|8317.2|8314|8310.6|8307.4|628
1692876900000|2023-08-24 11:35:00|8314.9|8311.1|8321.6|8317.8|8321.7|8318.4|8312|8308.8|734
1692877200000|2023-08-24 11:40:00|8320.2|8317.4|8303|8299.2|8321.2|8317.8|8302.4|8298.8|572
1692877500000|2023-08-24 11:45:00|8302.6|8298.8|8304.6|8301.8|8309|8306.2|8301.6|8298.2|401
1692877800000|2023-08-24 11:50:00|8305|8302.2|8302.2|8299.4|8307|8303.8|8301.6|8298.2|393
1692878100000|2023-08-24 11:55:00|8302.6|8298.8|8300.6|8297.8|8304|8300.8|8299.6|8296.2|225
1692878400000|2023-08-24 12:00:00|8301.4|8298.6|8301|8298.2|8306|8302.8|8295|8291.8|877
1692878700000|2023-08-24 12:05:00|8300.6|8297.8|8299.6|8296.8|8304.4|8301.2|8296.6|8293.2|370
1692879000000|2023-08-24 12:10:00|8300.2|8296.4|8296.6|8292.8|8300.6|8297.8|8291.6|8288.8|392
1692879300000|2023-08-24 12:15:00|8296|8293.2|8304.2|8301.4|8305.2|8301.8|8295.6|8292.8|1354
1692879600000|2023-08-24 12:20:00|8304.6|8301.8|8304.2|8301.4|8307.6|8303.8|8301.8|8299|439
1692879900000|2023-08-24 12:25:00|8304.8|8301|8302|8298.2|8305.2|8302|8299|8295.8|648
1692880200000|2023-08-24 12:30:00|8301.6|8298.8|8293.2|8289.4|8307.2|8304.4|8288.6|8285.8|863
1692880500000|2023-08-24 12:35:00|8292.6|8289.8|8280.6|8277.8|8295.2|8291.8|8279.4|8276.2|1161
1692880800000|2023-08-24 12:40:00|8280.4|8277.6|8271.6|8268.8|8282.4|8278.6|8264.4|8261.2|1520
1692881100000|2023-08-24 12:45:00|8273|8269.2|8266.6|8263.8|8273|8269.2|8264.6|8261.8|414
1692881400000|2023-08-24 12:50:00|8267|8264.2|8264|8261.2|8269|8265.8|8262.5|8259.6|301
1692881700000|2023-08-24 12:55:00|8263|8260.2|8253|8249.2|8265|8261.7|8252.4|8249.2|628
1692882000000|2023-08-24 13:00:00|8252.2|8249.4|8238|8234.2|8254|8250.7|8234|8230.2|2498
1692882300000|2023-08-24 13:05:00|8237.5|8233.7|8222.8|8219|8249.4|8246.2|8219.4|8216|2785
1692882600000|2023-08-24 13:10:00|8221.8|8218.6|8210.8|8207|8221.8|8218.6|8207.2|8204|1452
1692882900000|2023-08-24 13:15:00|8210.4|8207.6|8218.2|8215.4|8222.6|8218.8|8201.2|8198|2430
1692883200000|2023-08-24 13:20:00|8218.6|8215.8|8225|8222.2|8229|8225.7|8213.2|8209.8|2781
1692883500000|2023-08-24 13:25:00|8224.6|8221.8|8212.6|8209.8|8227.2|8223.8|8207.2|8204.4|966
1692883800000|2023-08-24 13:30:00|8213|8209.2|8193.6|8190.8|8215.6|8212.4|8188|8184.8|3664
1692884100000|2023-08-24 13:35:00|8193.2|8189.8|8185|8182.2|8194.6|8191.8|8169|8165.8|5320
1692884400000|2023-08-24 13:40:00|8185.4|8181.6|8179.6|8176.8|8192.2|8189.4|8173.7|8170.5|1841
1692884700000|2023-08-24 13:45:00|8179.2|8175.4|8190.3|8186.5|8195.7|8192.5|8171.7|8168.5|1696
1692885000000|2023-08-24 13:50:00|8189.9|8187.1|8236.7|8233.9|8236.9|8233.9|8186.3|8182.9|2085
1692885300000|2023-08-24 13:55:00|8237.3|8234.5|8262.7|8259.9|8270.7|8267.3|8233.7|8230.9|3215
1692885600000|2023-08-24 14:00:00|8263.4|8259.6|8273.1|8270.3|8277.1|8273.9|8258.7|8255.9|2240
1692885900000|2023-08-24 14:05:00|8272.7|8269.9|8284.1|8281.3|8293.5|8290.4|8269.6|8266.3|3999
1692886200000|2023-08-24 14:10:00|8283.7|8280.9|8277.7|8273.9|8287.7|8284.3|8273.1|8270.3|1476
1692886500000|2023-08-24 14:15:00|8277.1|8274.3|8277.6|8274.8|8280.7|8276.9|8257.7|8254.9|2757
1692886800000|2023-08-24 14:20:00|8278.5|8274.7|8273.6|8269.8|8300.2|8297.4|8272.6|8269.4|2356
1692887100000|2023-08-24 14:25:00|8273.2|8270.4|8243.1|8240.3|8277.2|8273.8|8243.1|8239.3|2382
1692887400000|2023-08-24 14:30:00|8243.5|8239.3|8263.6|8259.8|8263.6|8260.3|8241.1|8237.7|1279
1692887700000|2023-08-24 14:35:00|8263.2|8260.4|8280.2|8277.4|8283.2|8280.4|8256.2|8252.4|2388
1692888000000|2023-08-24 14:40:00|8280.8|8277|8275.6|8272.8|8291.6|8288.8|8272.6|8269.4|2165
1692888300000|2023-08-24 14:45:00|8276.8|8273|8253.6|8249.8|8285.2|8282.2|8252|8248.8|1891
1692888600000|2023-08-24 14:50:00|8253.2|8250.4|8258.6|8255.8|8265.6|8262.4|8236|8231.4|1801
1692888900000|2023-08-24 14:55:00|8258.2|8255.4|8252|8248.2|8265.2|8261.9|8241.8|8238.4|2709
1692889200000|2023-08-24 15:00:00|8252.4|8248.6|8262|8258.2|8270.4|8266.6|8250.4|8246.6|3465
1692889500000|2023-08-24 15:05:00|8262.4|8258.6|8263.9|8261.1|8270.8|8268|8253.8|8251|943
1692889800000|2023-08-24 15:10:00|8263.4|8260.1|8260.5|8256.7|8272.5|8269.3|8256.4|8253.6|2428
1692890100000|2023-08-24 15:15:00|8259.5|8256.3|8255.5|8252.7|8268.5|8265.3|8248.9|8245.6|1606
1692890400000|2023-08-24 15:20:00|8256.5|8253.1|8263.8|8260|8267.9|8265.1|8250.4|8247.1|1391
1692890700000|2023-08-24 15:25:00|8262.9|8259.1|8278.9|8276.1|8279.1|8276.3|8257.8|8254.1|3510
1692891000000|2023-08-24 15:30:00|8280.1|8276.3|8268.5|8265.7|8282.5|8279.3|8262.1|8258.7|2676
1692891300000|2023-08-24 15:35:00|8267.9|8265.1|8261.7|8257.9|8272.6|8269.3|8256.5|8253.2|1332
1692891600000|2023-08-24 15:40:00|8261.3|8258.5|8278.8|8275|8280.3|8277.5|8261.3|8258|2393
1692891900000|2023-08-24 15:45:00|8278.3|8275.5|8277.3|8273.5|8280.3|8277.5|8272.3|8269|1071
1692892200000|2023-08-24 15:50:00|8276.8|8273|8253.9|8251.1|8278.8|8275.5|8252.1|8249.3|1106
1692892500000|2023-08-24 15:55:00|8254.7|8251.9|8267.8|8264|8267.8|8264.6|8248.9|8245.7|2073
1692892800000|2023-08-24 16:00:00|8267.4|8264.6|8271.4|8268.6|8284.7|8280.9|8266.4|8263|918
1692893100000|2023-08-24 16:05:00|8271.8|8269|8285.2|8282.4|8287.4|8284.6|8263.4|8260.2|1393
1692893400000|2023-08-24 16:10:00|8284.4|8281.6|8305.6|8302.8|8307|8303.6|8283.4|8280.2|1869
1692893700000|2023-08-24 16:15:00|8306|8303.2|8316.4|8313.6|8318|8314.6|8305|8301.6|1478
1692894000000|2023-08-24 16:20:00|8316.6|8313.8|8310|8307.2|8318|8314.6|8308|8304.6|959
1692894300000|2023-08-24 16:25:00|8310.4|8307.6|8311|8308.2|8313.4|8309.6|8302|8299.2|1206
1692894600000|2023-08-24 16:30:00|8311.4|8308.6|8312|8309.2|8313.4|8310.6|8306.4|8303.2|1514
1692894900000|2023-08-24 16:35:00|8312.8|8309|8315.4|8311.6|8315.6|8312.8|8309.4|8306.2|782
1692895200000|2023-08-24 16:40:00|8315|8311.2|8312.4|8309.6|8319.4|8316.6|8307.4|8304.2|849
1692895500000|2023-08-24 16:45:00|8313|8309.2|8316|8312.2|8318.4|8315.2|8309.4|8306.2|558
1692895800000|2023-08-24 16:50:00|8315.4|8312.6|8308.5|8304.7|8318.4|8315.6|8306.4|8303.1|974
1692896100000|2023-08-24 16:55:00|8310.9|8305.7|8304.4|8301.6|8312.9|8310.1|8300.1|8296.7|644
1692896400000|2023-08-24 17:00:00|8304.9|8301.1|8298.8|8296|8306.4|8303.6|8297.4|8294.1|474
1692896700000|2023-08-24 17:05:00|8298.4|8295.6|8300.9|8298.1|8301.3|8298.1|8290.5|8287.1|421
1692897000000|2023-08-24 17:10:00|8300.5|8297.7|8306.9|8303.1|8310.9|8308.1|8295.5|8292.7|804
1692897300000|2023-08-24 17:15:00|8306.3|8303.5|8295.9|8293.1|8312.5|8309.1|8293.5|8290.5|871
1692897600000|2023-08-24 17:20:00|8295.3|8292.1|8308.9|8305.1|8308.9|8305.7|8292.9|8290.1|391
1692897900000|2023-08-24 17:25:00|8308.5|8304.7|8300|8296.2|8308.5|8305.1|8298.5|8294.7|483
1692898200000|2023-08-24 17:30:00|8300.3|8296.5|8290.5|8287.7|8301.9|8298.5|8288.5|8285.3|630
1692898500000|2023-08-24 17:35:00|8290.9|8288.1|8279.9|8276.1|8292.9|8290.1|8276.9|8274.1|845
1692898800000|2023-08-24 17:40:00|8279.7|8275.9|8274.9|8272.1|8282.9|8279.5|8274.3|8271.5|522
1692899100000|2023-08-24 17:45:00|8275.3|8272.5|8270.3|8267.5|8277.9|8274.5|8268.3|8264.9|927
1692899400000|2023-08-24 17:50:00|8270.7|8267.9|8264.7|8260.9|8271.1|8267.9|8262.3|8259.5|696
1692899700000|2023-08-24 17:55:00|8264.3|8261.5|8279.1|8276.3|8280.1|8276.3|8263.3|8260.5|810
1692900000000|2023-08-24 18:00:00|8279.5|8275.7|8268.1|8264.3|8283.1|8279.3|8267.1|8263.9|523
1692900300000|2023-08-24 18:05:00|8267.7|8264.9|8268.3|8265.5|8273.1|8270.3|8265.3|8261.9|433
1692900600000|2023-08-24 18:10:00|8268.7|8265.9|8277.7|8274.9|8279.3|8276.5|8268.7|8265.9|1394
1692900900000|2023-08-24 18:15:00|8278.1|8275.3|8276.1|8272.3|8281.4|8277.6|8270.5|8267.7|1166
1692901200000|2023-08-24 18:20:00|8276.5|8272.7|8294.3|8290.5|8296.7|8293.3|8276.1|8272.3|1784
1692901500000|2023-08-24 18:25:00|8297.1|8291.5|8299.3|8296.5|8305.3|8302.5|8289.9|8286.6|3978
1692901800000|2023-08-24 18:30:00|8299.1|8296.3|8302.5|8299.7|8305.1|8302.3|8297.1|8293.7|1145
1692902100000|2023-08-24 18:35:00|8302.1|8299.3|8299.7|8295.9|8303.1|8299.9|8294.1|8291.3|872
1692902400000|2023-08-24 18:40:00|8299.1|8296.3|8301.3|8298.5|8303.7|8300.5|8298.3|8295.5|289
1692902700000|2023-08-24 18:45:00|8301.8|8298|8303.8|8301|8305.3|8302|8299.8|8296.5|384
1692903000000|2023-08-24 18:50:00|8304.4|8300.6|8302.8|8299|8304.8|8301.6|8301.2|8298|172
1692903300000|2023-08-24 18:55:00|8302.2|8299.4|8304.2|8300.4|8305.8|8302.4|8300.4|8297.6|306
1692903600000|2023-08-24 19:00:00|8303.8|8301|8305.4|8301.6|8308.4|8305|8302.4|8299.6|153
1692903900000|2023-08-24 19:05:00|8305.8|8302.6|8304.8|8301|8306.8|8303.4|8303.4|8300.2|137
1692904200000|2023-08-24 19:10:00|8304.2|8301.4|8299.6|8296.8|8304.2|8301.4|8299.2|8296|604
1692904500000|2023-08-24 19:15:00|8299.2|8296.4|8300.4|8297.6|8301.8|8298.4|8296.8|8293|182
1692904800000|2023-08-24 19:20:00|8300.8|8298|8296.8|8294|8303.8|8301|8295.2|8292|284
1692905100000|2023-08-24 19:25:00|8296.4|8293.6|8301.4|8298.6|8302.4|8299.6|8296.4|8293|236
1692905400000|2023-08-24 19:30:00|8301.8|8298|8301|8298.2|8303.8|8301|8299.8|8296.6|34
1692905700000|2023-08-24 19:35:00|8301.4|8298.6|8292.4|8289.6|8301.4|8298.6|8292.4|8289.6|120
1692906000000|2023-08-24 19:40:00|8292.8|8290|8293.8|8290|8296.8|8293.6|8292.4|8288.6|87
1692906300000|2023-08-24 19:45:00|8292.4|8289.6|8294.4|8290.6|8294.4|8291.4|8291.4|8288|112
1692906600000|2023-08-24 19:50:00|8293.8|8291|8291.3|8287.5|8294.8|8291.6|8290.4|8287.5|42
1692906900000|2023-08-24 19:55:00|8290.3|8287|8284.8|8282|8290.8|8287|8284.3|8281|234
1692907200000|2023-08-24 20:00:00|8285.8|8283|8284.8|8281|8286.2|8283|8282.3|8279|54
1692907500000|2023-08-24 20:05:00|8285.2|8282|8284.3|8281.5|8285.8|8282.5|8282.3|8278.5|55
1692907800000|2023-08-24 20:10:00|8284.9|8281.1|8282.3|8278.5|8285.3|8282.4|8282.3|8278.5|10
1692908100000|2023-08-24 20:15:00|8281.3|8277.9|8283.2|8279.4|8283.3|8279.9|8280.3|8277.4|21
1692908400000|2023-08-24 20:20:00|8282.7|8278.9|8282.7|8279.9|8284.3|8280.9|8281.3|8278.5|7
1692908700000|2023-08-24 20:25:00|8282.3|8279.5|8276.7|8272.9|8283.7|8280.5|8276.1|8272.9|554
1692909000000|2023-08-24 20:30:00|8276.3|8273.5|8278.1|8275.3|8279.3|8276.3|8276.3|8273.3|45
1692909300000|2023-08-24 20:35:00|8277.7|8274.9|8277.7|8274.9|8281.3|8277.9|8276.1|8272.9|93
1692909600000|2023-08-24 20:40:00|8278.3|8274.5|8278.7|8274.9|8281.1|8277.9|8277.7|8274.3|70
1692909900000|2023-08-24 20:45:00|8278.3|8274.5|8279.3|8275.5|8280.1|8276.5|8277.1|8273.9|105
1692910200000|2023-08-24 20:50:00|8279.1|8275.3|8279.7|8276.9|8281.1|8277.9|8278.1|8274.9|62
1692910500000|2023-08-24 20:55:00|8280.7|8277.4|8279.1|8275.3|8281.5|8277.9|8277.7|8274.3|74
1692910800000|2023-08-24 21:00:00|8279.2|8275.4|8278.7|8275.9|8279.7|8276.3|8278.7|8275.3|1
1692911400000|2023-08-24 21:10:00|8279.7|8276.3|8278.1|8275.3|8279.7|8276.3|8278.1|8275.3|1
1692912000000|2023-08-24 21:20:00|8278.8|8275|8280.1|8276.3|8280.6|8276.8|8278.8|8275|11
1692912300000|2023-08-24 21:25:00|8280.2|8276.4|8280.6|8276.8|8282.7|8276.8|8280.1|8274.9|9
1692912600000|2023-08-24 21:30:00|8282.7|8274.9|8281.7|8277.9|8283.1|8277.9|8280.6|8274.9|6
1692912900000|2023-08-24 21:35:00|8282.7|8278.9|8283.6|8279.8|8283.6|8279.8|8282.7|8278.9|9
1692913200000|2023-08-24 21:40:00|8285.7|8277.9|8286.1|8278.3|8286.1|8278.3|8285.7|8277.9|7
1692913500000|2023-08-24 21:45:00|||||||||9
1692913800000|2023-08-24 21:50:00|8284.1|8280.3|8284.6|8280.8|8284.7|8280.9|8283.7|8279.9|1
1692914100000|2023-08-24 21:55:00|8284.5|8280.7|8285.1|8281.3|8285.6|8281.8|8284.1|8280.3|27
1692921600000|2023-08-25 00:00:00|8282.1|8278.3|8280.5|8277.7|8285.5|8281.7|8279.9|8276.3|39
1692921900000|2023-08-25 00:05:00|8280.9|8277.1|8281.9|8278.1|8282.5|8279.1|8279.1|8275.7|9
1692922200000|2023-08-25 00:10:00|8281.5|8278.7|8284.5|8280.7|8285.9|8282.7|8281.5|8278.7|21
1692922500000|2023-08-25 00:15:00|8283.9|8281.1|8284.5|8281.7|8286.5|8283.1|8283.5|8279.9|10
1692922800000|2023-08-25 00:20:00|8285.1|8281.3|8285.5|8282.7|8286.9|8283.1|8283.5|8280.5|30
1692923100000|2023-08-25 00:25:00|8286.3|8282.5|8291.9|8288.1|8292.9|8290.1|8285.5|8282.1|133
1692923400000|2023-08-25 00:30:00|8291.1|8288.3|8291.5|8287.7|8294.5|8290.7|8290.5|8287.1|34
1692923700000|2023-08-25 00:35:00|8291.9|8288.1|8293.9|8290.1|8293.9|8290.1|8289.5|8285.7|15
1692924000000|2023-08-25 00:40:00|8293.3|8289.5|8291.9|8289.1|8293.3|8290.1|8289.9|8286.1|4
1692924300000|2023-08-25 00:45:00|8291.5|8288.7|8293.1|8289.3|8293.1|8289.7|8290.5|8287.1|4
1692924600000|2023-08-25 00:50:00|8293.5|8289.7|8292|8289.2|8293.5|8290.1|8288.5|8285.1|23
1692924900000|2023-08-25 00:55:00|8292.5|8288.7|8294|8290.2|8294|8290.7|8289.5|8286.2|22
1692925200000|2023-08-25 01:00:00|8294.5|8290.7|8305.5|8302.7|8306|8302.7|8294.5|8290.7|159
1692925500000|2023-08-25 01:05:00|8305|8302.2|8304.5|8300.7|8308.5|8305.2|8303.5|8299.8|122
1692925800000|2023-08-25 01:10:00|8304|8300.2|8303|8299.2|8304|8300.7|8297.5|8294.1|127
1692926100000|2023-08-25 01:15:00|8303.2|8300.2|8305.6|8301.8|8307.6|8304.4|8302.6|8299.2|31
1692926400000|2023-08-25 01:20:00|8305|8302.2|8313|8309.2|8313|8309.8|8302.6|8299.2|58
1692926700000|2023-08-25 01:25:00|8313.6|8309.8|8316.6|8313.8|8317|8313.8|8311|8308.2|76
1692927000000|2023-08-25 01:30:00|8317|8313.2|8321.6|8317.8|8321.6|8318.4|8313|8310.2|107
1692927300000|2023-08-25 01:35:00|8321|8318.2|8332.2|8328.4|8334.6|8330.8|8319.2|8315.8|383
1692927600000|2023-08-25 01:40:00|8331.6|8328.8|8332.6|8329.8|8335|8331.2|8328|8324.4|52
1692927900000|2023-08-25 01:45:00|8333.4|8329.6|8332.6|8329.8|8336|8332.8|8329.6|8326.2|46
1692928200000|2023-08-25 01:50:00|8333|8330.2|8337.6|8333.8|8339.6|8335.8|8333|8330.2|136
1692928500000|2023-08-25 01:55:00|8338|8334.8|8337.6|8333.8|8341|8338.2|8334.9|8331.6|169
1692928800000|2023-08-25 02:00:00|8338.4|8334.6|8330|8326.2|8339.6|8336.2|8329.6|8326.2|58
1692929100000|2023-08-25 02:05:00|8329.6|8326.8|8328.4|8325.6|8331.6|8328.2|8328|8324.8|50
1692929400000|2023-08-25 02:10:00|8328|8325.2|8333.5|8329.7|8333.5|8330.2|8328|8324.2|63
1692929700000|2023-08-25 02:15:00|8333|8330.2|8330|8326.2|8333.5|8330.2|8328.1|8324.9|37
1692930000000|2023-08-25 02:20:00|8329.5|8325.7|8328.5|8324.7|8330.5|8326.7|8325.1|8322.2|75
1692930300000|2023-08-25 02:25:00|8327.5|8324.3|8331.1|8327.3|8331.1|8328.3|8326.5|8323.3|29
1692930600000|2023-08-25 02:30:00|8331.5|8328.3|8329.1|8326.3|8332.5|8329.7|8325.1|8321.7|36
1692930900000|2023-08-25 02:35:00|8328.5|8325.3|8320.5|8317.7|8329.5|8326.3|8318.1|8314.3|72
1692931200000|2023-08-25 02:40:00|8321.5|8318.3|8323.1|8320.3|8324.1|8320.8|8318.1|8314.3|22
1692931500000|2023-08-25 02:45:00|8324.5|8320.7|8325.1|8321.3|8326.1|8323.3|8321.1|8317.7|549
1692931800000|2023-08-25 02:50:00|8324.7|8321.9|8323.1|8319.3|8326.1|8322.7|8321.7|8318.3|39
1692932100000|2023-08-25 02:55:00|8323.7|8320.3|8324.1|8321.3|8327.1|8323.7|8322.7|8319.3|55
1692932400000|2023-08-25 03:00:00|8324.5|8320.7|8323.6|8319.8|8325.1|8321.3|8320.7|8317.4|10
1692932700000|2023-08-25 03:05:00|8323.2|8320.4|8320.1|8316.3|8325.5|8322.3|8319.1|8315.7|18
1692933000000|2023-08-25 03:10:00|8319.6|8315.8|8318.6|8314.8|8324.6|8321.4|8315.2|8311.8|12
1692933300000|2023-08-25 03:15:00|8318.2|8314.4|8316.2|8312.4|8319.6|8315.8|8315.1|8311.8|18
1692933600000|2023-08-25 03:20:00|8315.6|8312.8|8314.6|8310.8|8317.1|8314.3|8313.6|8309.8|54
1692933900000|2023-08-25 03:25:00|8315.2|8311.4|8314.6|8311.8|8315.6|8312.2|8313.6|8310.3|2
1692934200000|2023-08-25 03:30:00|8315.2|8311.4|8316.6|8312.8|8317.6|8313.8|8314.6|8310.8|27
1692934500000|2023-08-25 03:35:00|8317|8313.2|8314.6|8310.8|8317|8313.2|8314|8310.8|36
1692934800000|2023-08-25 03:40:00|8315.5|8311.7|8315.5|8311.7|8315.5|8312.2|8315|8311.2|1
1692935100000|2023-08-25 03:45:00|8314.5|8310.7|8315.4|8311.6|8315.5|8312.2|8314|8310.7|2
1692935400000|2023-08-25 03:50:00|8315|8312.2|8315.4|8311.6|8315.4|8312.2|8314|8310.8|1
1692935700000|2023-08-25 03:55:00|8315|8311.2|8316.4|8312.6|8317.4|8313.6|8315|8311.2|26
1692936000000|2023-08-25 04:00:00|8316|8313.2|8317.4|8313.6|8317.4|8313.6|8316|8312.6|13
1692936300000|2023-08-25 04:05:00|8317.9|8314.6|8319.9|8317.1|8320.4|8317.6|8317.9|8314.6|41
1692936600000|2023-08-25 04:10:00|8320.4|8316.6|8322.4|8319.6|8322.8|8319.6|8319.8|8316.6|17
1692936900000|2023-08-25 04:15:00|8322.8|8320|8323.4|8319.6|8325.8|8322.6|8322.8|8319.2|44
1692937200000|2023-08-25 04:20:00|8323.8|8320.6|8325|8321.2|8325.6|8322.8|8322.4|8319.2|41
1692937500000|2023-08-25 04:25:00|8324.6|8320.8|8327|8323.2|8328.6|8325.2|8324.6|8320.8|48
1692937800000|2023-08-25 04:30:00|8326|8322.8|8325.7|8321.9|8329.1|8325.8|8325.6|8321.8|23
1692938100000|2023-08-25 04:35:00|8326.6|8322.8|8327.6|8323.8|8327.6|8324.2|8325.6|8322.3|3
1692938400000|2023-08-25 04:40:00|8326.6|8323.3|8324.1|8320.3|8327.5|8323.8|8323.5|8320.3|10
1692938700000|2023-08-25 04:45:00|8323.5|8320.7|8325.1|8321.3|8326.1|8322.7|8323.5|8320.3|9
1692939000000|2023-08-25 04:50:00|8325.7|8322.3|8325.5|8321.7|8326.5|8323.2|8325|8321.7|2
1692939300000|2023-08-25 04:55:00|8325.1|8322.3|8325.5|8322.7|8327.5|8323.7|8325.1|8322.3|2
1692939600000|2023-08-25 05:00:00|8326.1|8322.3|8326.1|8323.3|8329.1|8325.7|8325.5|8322.3|21
1692939900000|2023-08-25 05:05:00|8326.5|8322.7|8323.5|8319.7|8326.5|8323.3|8322.9|8319.7|30
1692940200000|2023-08-25 05:10:00|8324.5|8320.7|8326.1|8322.3|8326.5|8322.7|8323.1|8319.7|13
1692940500000|2023-08-25 05:15:00|8327.5|8323.3|8327.7|8323.9|8329.5|8326.1|8326.1|8322.3|22
1692940800000|2023-08-25 05:20:00|8328.1|8324.3|8326.1|8322.3|8328.1|8324.7|8326.1|8322.3|16
1692941100000|2023-08-25 05:25:00|8326.5|8322.7|8325.1|8321.3|8327.5|8324.7|8323.5|8320.3|31
1692941400000|2023-08-25 05:30:00|8325.9|8322.3|8325.1|8321.3|8330.1|8326.7|8321.5|8317.7|36
1692941700000|2023-08-25 05:35:00|8325.5|8321.7|8327.5|8324.7|8331.5|8328.1|8325.5|8321.7|41
1692942000000|2023-08-25 05:40:00|8327.9|8325.1|8323.9|8321.1|8328.9|8326.1|8323.1|8319.7|55
1692942300000|2023-08-25 05:45:00|8325.9|8323.1|8329.9|8326.1|8330.3|8327.5|8324.9|8321.7|167
1692942600000|2023-08-25 05:50:00|8330.3|8326.5|8347.3|8344.5|8348.3|8345.1|8329.9|8326.5|447
1692942900000|2023-08-25 05:55:00|8346.9|8344.1|8349.9|8346.1|8353.3|8350.1|8344|8341.2|183
1692943200000|2023-08-25 06:00:00|8350.3|8346.5|8349.3|8345.5|8354.3|8350.5|8345.9|8342.5|141
1692943500000|2023-08-25 06:05:00|8348.7|8345.9|8342.7|8339.9|8349.9|8346.9|8342.3|8338.9|148
1692943800000|2023-08-25 06:10:00|8342.3|8339.5|8344.3|8341.5|8345.9|8342.1|8339.3|8336.5|122
1692944100000|2023-08-25 06:15:00|8343.9|8341.1|8344.3|8340.5|8344.9|8341.9|8339.3|8335.5|128
1692944400000|2023-08-25 06:20:00|8343.7|8340.9|8337.3|8333.5|8343.9|8340.9|8335.9|8332.1|140
1692944700000|2023-08-25 06:25:00|8337.1|8333.3|8336.9|8334.1|8338.3|8335.1|8333.9|8330.1|356
1692945000000|2023-08-25 06:30:00|8337.3|8333.5|8340.9|8337.1|8342.3|8338.5|8336.9|8333.5|86
1692945300000|2023-08-25 06:35:00|8339.9|8336.5|8333.9|8331.1|8340.7|8337.1|8330.3|8326.5|104
1692945600000|2023-08-25 06:40:00|8334.3|8330.5|8338.3|8335.5|8339.1|8335.9|8331.7|8328.5|66
1692945900000|2023-08-25 06:45:00|8338.7|8335.9|8332.7|8329.9|8339.3|8335.9|8332.7|8329.9|51
1692946200000|2023-08-25 06:50:00|8332.3|8329.5|8332.3|8328.5|8335.3|8331.9|8329.7|8326.9|76
1692946500000|2023-08-25 06:55:00|8331.7|8328.9|8332.8|8330|8334.3|8330.5|8328.3|8324.5|223
1692946800000|2023-08-25 07:00:00|8333.3|8330.5|8337.4|8333.6|8341.4|8338.2|8333.3|8330|330
1692947100000|2023-08-25 07:05:00|8337.8|8334|8351.5|8347.7|8353|8349.7|8336|8332.7|919
1692947400000|2023-08-25 07:10:00|8350.5|8347.6|8350.5|8346.7|8356|8353.2|8344.1|8340.7|530
1692947700000|2023-08-25 07:15:00|8350.7|8346.9|8355.1|8351.3|8358.1|8355.2|8350.7|8346.9|199
1692948000000|2023-08-25 07:20:00|8355.5|8351.7|8350.3|8347.5|8359.7|8355.9|8338.1|8333.7|1170
1692948300000|2023-08-25 07:25:00|8351.7|8347.9|8350.2|8346.4|8353.7|8350.5|8348.7|8345.9|886
1692948600000|2023-08-25 07:30:00|8349.7|8346.9|8349.1|8345.3|8352.8|8349.4|8343.1|8340.3|1064
1692948900000|2023-08-25 07:35:00|8348.7|8344.9|8357.2|8354.4|8360.5|8357.3|8348.7|8344.9|449
1692949200000|2023-08-25 07:40:00|8357.7|8354.9|8355.2|8351.4|8359.7|8355.9|8349.1|8346.3|846
1692949500000|2023-08-25 07:45:00|8355.7|8351.9|8356.7|8352.9|8358.7|8355.3|8351.7|8348.3|760
1692949800000|2023-08-25 07:50:00|8356.4|8352.6|8357.2|8353.4|8363.8|8360.4|8355.1|8351.4|384
1692950100000|2023-08-25 07:55:00|8356.8|8353|8360.2|8357.4|8363.6|8360.4|8353.8|8350.6|445
1692950400000|2023-08-25 08:00:00|8360.6|8357.8|8349.2|8346.4|8363.8|8360.4|8348.2|8345.4|875
1692950700000|2023-08-25 08:05:00|8348.6|8345.8|8358.6|8354.8|8360.2|8356.4|8348.2|8345.4|687
1692951000000|2023-08-25 08:10:00|8358.2|8355.4|8359.1|8356.3|8361.6|8358.3|8353.2|8350|400
1692951300000|2023-08-25 08:15:00|8358.2|8355.4|8376.2|8372.4|8377.8|8374.4|8356.2|8353|1033
1692951600000|2023-08-25 08:20:00|8376.3|8372.5|8385.3|8381.5|8388.8|8385.4|8370.2|8367.4|1661
1692951900000|2023-08-25 08:25:00|8384.8|8382|8388.8|8385|8388.8|8385|8374.2|8371.4|3231
1692952200000|2023-08-25 08:30:00|8388.3|8385.5|8387.6|8383.8|8392.6|8389.4|8385.2|8382.4|2684
1692952500000|2023-08-25 08:35:00|8387.5|8383.7|8389.2|8386.4|8391.6|8388.4|8386.8|8383|1531
1692952800000|2023-08-25 08:40:00|8389.3|8386.5|8398.3|8395.5|8402.7|8398.9|8389.3|8385.9|774
1692953100000|2023-08-25 08:45:00|8399.3|8395.9|8393.2|8390.4|8401.7|8398.4|8393.2|8389.5|712
1692953400000|2023-08-25 08:50:00|8393.7|8389.9|8391.5|8387.7|8393.8|8390.5|8389.2|8385.9|678
1692953700000|2023-08-25 08:55:00|8391.9|8388.1|8398.9|8395.1|8400.9|8397.1|8391.5|8388.1|538
1692954000000|2023-08-25 09:00:00|8398.4|8394.6|8405.4|8401.6|8408.3|8405.5|8395.3|8392.1|1551
1692954300000|2023-08-25 09:05:00|8405.9|8402.1|8409.9|8407.1|8411.6|8408.5|8402.4|8399.1|409
1692954600000|2023-08-25 09:10:00|8410.3|8407.5|8413|8409.2|8415|8411.6|8407.4|8404.2|825
1692954900000|2023-08-25 09:15:00|8413.1|8409.3|8416|8412.2|8416.4|8412.6|8410.4|8407.2|1388
1692955200000|2023-08-25 09:20:00|8416.8|8413.2|8415|8411.2|8417.8|8414.8|8411.4|8408|819
1692955500000|2023-08-25 09:25:00|8413|8410.2|8417.7|8414.9|8418.7|8415.3|8412|8408.2|1357
1692955800000|2023-08-25 09:30:00|8418.1|8415.3|8408|8404.2|8419.1|8415.3|8403.8|8401|1392
1692956100000|2023-08-25 09:35:00|8408.8|8405.2|8399.8|8396|8411.4|8407.6|8397.4|8394.6|1020
1692956400000|2023-08-25 09:40:00|8400.4|8396.6|8406.8|8403|8406.8|8403|8393.4|8390.6|1519
1692956700000|2023-08-25 09:45:00|8406.4|8402.6|8413.1|8409.3|8415|8411.7|8405.4|8402.2|778
1692957000000|2023-08-25 09:50:00|8414.1|8410.3|8409.1|8405.3|8418.1|8415|8405.7|8402.9|2123
1692957300000|2023-08-25 09:55:00|8407.2|8404.4|8407.7|8403.9|8410.2|8406.4|8403.8|8400.9|393
1692957600000|2023-08-25 10:00:00|8408.1|8404.3|8412.1|8408.3|8414.7|8411.3|8402.7|8399.3|303
1692957900000|2023-08-25 10:05:00|8411.7|8408.9|8408.7|8404.9|8413.2|8409.9|8407.1|8403.3|268
1692958200000|2023-08-25 10:10:00|8407.7|8404.4|8400.7|8396.9|8408.7|8405.3|8400.1|8396.3|206
1692958500000|2023-08-25 10:15:00|8400.1|8397.3|8392.1|8388.3|8402.5|8399.3|8391.9|8388.3|699
1692958800000|2023-08-25 10:20:00|8392.9|8389.1|8392.9|8389.1|8394.2|8391.4|8389.9|8386.1|934
1692959100000|2023-08-25 10:25:00|8393.5|8390.1|8400.1|8397.3|8401.1|8397.7|8392.5|8389.1|277
1692959400000|2023-08-25 10:30:00|8400.6|8396.8|8400.1|8396.3|8404.6|8401.8|8397.5|8393.7|465
1692959700000|2023-08-25 10:35:00|8400.5|8396.7|8394.9|8391.1|8400.5|8396.7|8387.9|8385.1|656
1692960000000|2023-08-25 10:40:00|8394.5|8390.7|8392.3|8388.5|8394.9|8391.5|8390.3|8386.5|452
1692960300000|2023-08-25 10:45:00|8392|8388.2|8393.9|8390.1|8395.9|8392.7|8390.3|8387.1|435
1692960600000|2023-08-25 10:50:00|8393.5|8390.7|8390.5|8387.7|8395.5|8392.1|8388.5|8385.2|109
1692960900000|2023-08-25 10:55:00|8390.3|8387.5|8385.3|8382.5|8394|8390.2|8384.3|8381.1|1169
1692961200000|2023-08-25 11:00:00|8384.9|8382.1|8386.7|8382.9|8391.9|8388.7|8383.7|8380.5|1823
1692961500000|2023-08-25 11:05:00|8385.7|8383.9|8389.2|8385.4|8392|8389.2|8384.7|8381.4|3451
1692961800000|2023-08-25 11:10:00|8389.6|8385.8|8379.9|8376.1|8389.6|8385.8|8378.9|8375.6|2045
1692962100000|2023-08-25 11:15:00|8378.9|8376.5|8381.9|8379.1|8383.9|8380.5|8378.9|8375.6|276
1692962400000|2023-08-25 11:20:00|8382.4|8378.6|8396|8392.2|8399.4|8395.6|8381.4|8377.6|471
1692962700000|2023-08-25 11:25:00|8396.4|8392.6|8400.1|8397.3|8403.6|8400.3|8395|8391.6|517
1692963000000|2023-08-25 11:30:00|8400.7|8396.9|8400.6|8396.8|8404.6|8401.2|8399.1|8396.3|63
1692963300000|2023-08-25 11:35:00|8399.1|8396.3|8395.5|8391.7|8400.6|8397.3|8393.1|8389.7|70
1692963600000|2023-08-25 11:40:00|8395.1|8392.3|8399.7|8395.9|8400.5|8396.9|8394.1|8391.3|164
1692963900000|2023-08-25 11:45:00|8400.1|8396.3|8397.1|8394.3|8400.7|8397.3|8394.7|8391.4|132
1692964200000|2023-08-25 11:50:00|8397.7|8393.3|8394.7|8390.9|8397.7|8394.3|8389.7|8385.9|88
1692964500000|2023-08-25 11:55:00|8394.5|8390.7|8403.8|8400|8406.7|8403.3|8392.7|8388.9|286
1692964800000|2023-08-25 12:00:00|8404.7|8400.9|8400.7|8397.9|8410.7|8407.4|8400.7|8396.9|930
1692965100000|2023-08-25 12:05:00|8400.1|8396.9|8401.7|8397.9|8403.7|8399.9|8394.2|8390.9|432
1692965400000|2023-08-25 12:10:00|8401.2|8397.4|8402.2|8398.4|8402.7|8398.9|8397.2|8394.4|96
1692965700000|2023-08-25 12:15:00|8401.7|8398.9|8398.1|8394.3|8402.7|8398.9|8395.1|8391.7|514
1692966000000|2023-08-25 12:20:00|8397.5|8394.7|8403.8|8401|8406.2|8402.4|8397.1|8394|781
1692966300000|2023-08-25 12:25:00|8404.8|8402.4|8409.2|8405.4|8409.8|8406.4|8402.2|8399|469
1692966600000|2023-08-25 12:30:00|8408.8|8405|8398.3|8395.5|8409.2|8406|8398.3|8395.5|819
1692966900000|2023-08-25 12:35:00|8398.8|8395|8395.8|8392|8399.8|8396.5|8394.2|8390.5|224
1692967200000|2023-08-25 12:40:00|8394.3|8391.5|8391.8|8388|8394.8|8391.5|8385.9|8382.1|312
1692967500000|2023-08-25 12:45:00|8392.2|8389.4|8408.3|8404.5|8408.9|8405.1|8390.8|8387.4|1021
1692967800000|2023-08-25 12:50:00|8407.5|8403.7|8400.9|8397.1|8407.9|8404.5|8399.3|8396.1|331
1692968100000|2023-08-25 12:55:00|8401.3|8397.5|8397.9|8395.1|8404.3|8400.5|8395.9|8392.5|1440
1692968400000|2023-08-25 13:00:00|8397.5|8394.7|8412.5|8408.7|8425.9|8422.7|8393.3|8389.5|1550
1692968700000|2023-08-25 13:05:00|8411.6|8407.8|8382.9|8379.1|8412|8408.2|8376.4|8372.6|2138
1692969000000|2023-08-25 13:10:00|8382.4|8378.6|8391.2|8387.4|8396.6|8393.8|8373.4|8370.1|2208
1692969300000|2023-08-25 13:15:00|8390.7|8387.9|8387.6|8383.8|8394.2|8390.8|8377.6|8374.2|898
1692969600000|2023-08-25 13:20:00|8387|8383.2|8397.4|8393.6|8402|8398.6|8381.6|8378.3|771
1692969900000|2023-08-25 13:25:00|8397|8393.2|8422.6|8419.8|8428.6|8425.8|8397|8393.2|2266
1692970200000|2023-08-25 13:30:00|8423.1|8420.3|8403.7|8400.9|8425.6|8422.3|8403.7|8399.9|1029
1692970500000|2023-08-25 13:35:00|8404.7|8400.5|8391.1|8387.3|8405|8401.9|8378.7|8375.8|1012
1692970800000|2023-08-25 13:40:00|8390.6|8387.8|8375.5|8371.7|8394.1|8390.8|8371|8367.2|2025
1692971100000|2023-08-25 13:45:00|8376.4|8372.6|8386.5|8382.7|8392|8388.2|8373.5|8370.3|767
1692971400000|2023-08-25 13:50:00|8387|8383.2|8388|8384.2|8399.1|8395.7|8374.5|8371.3|1782
1692971700000|2023-08-25 13:55:00|8387.1|8383.3|8376.5|8372.7|8387.1|8383.8|8366.5|8363.2|1050
1692972000000|2023-08-25 14:00:00|8376.6|8372.8|8367.8|8364|8377.5|8374.2|8351.2|8347.4|2587
1692972300000|2023-08-25 14:05:00|8368.2|8364.4|8357.8|8355|8372.8|8369.4|8342.4|8338.4|1515
1692972600000|2023-08-25 14:10:00|8357.4|8354.6|8388.9|8385.1|8388.9|8385.7|8356.4|8353|1801
1692972900000|2023-08-25 14:15:00|8388.5|8384.7|8388.8|8385|8414.1|8410.3|8384.6|8381.3|3142
1692973200000|2023-08-25 14:20:00|8389.2|8385.4|8372.2|8368.4|8395.2|8391.8|8366.6|8362.8|1236
1692973500000|2023-08-25 14:25:00|8371.8|8368|8391.5|8387.7|8393.3|8390.1|8363.8|8360.5|2327
1692973800000|2023-08-25 14:30:00|8392.3|8388.5|8377.5|8373.7|8395.8|8393|8373.9|8370.7|1063
1692974100000|2023-08-25 14:35:00|8377.9|8374.1|8385.3|8381.5|8390.8|8388|8365.8|8362.5|1180
1692974400000|2023-08-25 14:40:00|8385.5|8382.5|8358.3|8354.5|8392.8|8389.1|8353.3|8349.5|1160
1692974700000|2023-08-25 14:45:00|8357.3|8353.5|8364.9|8362.1|8366.9|8363.5|8341.7|8338.5|1631
1692975000000|2023-08-25 14:50:00|8365.5|8361.7|8372|8369.2|8376.5|8373.1|8364.3|8360.9|1100
1692975300000|2023-08-25 14:55:00|8372.3|8368.5|8381.3|8377.5|8383.7|8379.9|8365.4|8362.5|1200
1692975600000|2023-08-25 15:00:00|8380.3|8377.9|8370.3|8366.5|8396.3|8393.3|8367|8363.2|2538
1692975900000|2023-08-25 15:05:00|8369.4|8365.6|8383|8379.2|8384.4|8381.1|8362|8359.1|1260
1692976200000|2023-08-25 15:10:00|8383.4|8379.6|8391.3|8388.5|8394.8|8391.1|8383|8379.2|1833
1692976500000|2023-08-25 15:15:00|8390.9|8388.1|8381.3|8377.5|8395.8|8392.5|8374.8|8371.5|1549
1692976800000|2023-08-25 15:20:00|8380.8|8377|8373.8|8370|8383.4|8380|8368.3|8364.5|1084
1692977100000|2023-08-25 15:25:00|8373.7|8369.9|8372|8369.2|8378.8|8375|8362.8|8360|2738
1692977400000|2023-08-25 15:30:00|8371.4|8368.6|8355.4|8351.6|8372.4|8368.6|8336.7|8333.9|2943
1692977700000|2023-08-25 15:35:00|8355.8|8352|8350.3|8347.5|8371.8|8368.2|8348.7|8345.5|1306
1692978000000|2023-08-25 15:40:00|8349.8|8347|8356.1|8353.3|8356.6|8353.3|8342.7|8339.9|1054
1692978300000|2023-08-25 15:45:00|8356.2|8353.4|8353.5|8350.7|8360.7|8357.9|8347.1|8343.9|1312
1692978600000|2023-08-25 15:50:00|8353.1|8350.3|8371.8|8369|8375.2|8372|8349.7|8346.9|714
1692978900000|2023-08-25 15:55:00|8370.8|8368|8363.1|8360.3|8372.2|8368.4|8344.1|8340.9|1258
1692979200000|2023-08-25 16:00:00|8362.7|8359.9|8360.7|8357.9|8364.1|8360.9|8348.2|8345.3|753
1692979500000|2023-08-25 16:05:00|8361.2|8357.4|8366.2|8362.4|8368.1|8365|8351.7|8348.9|915
1692979800000|2023-08-25 16:10:00|8366.1|8362.3|8378.8|8376|8385.3|8381.5|8362.8|8359.4|815
1692980100000|2023-08-25 16:15:00|8379.2|8375.4|8391.3|8387.5|8396.2|8393|8377.8|8375|810
1692980400000|2023-08-25 16:20:00|8390.8|8388|8391.3|8387.5|8398.3|8395|8383.9|8380.5|447
1692980700000|2023-08-25 16:25:00|8390.3|8387|8389.8|8387|8396.3|8392.5|8386.8|8383.4|499
1692981000000|2023-08-25 16:30:00|8391.2|8387.4|8383.2|8379.4|8399.3|8396|8382.2|8379.4|515
1692981300000|2023-08-25 16:35:00|8382.8|8380|8371.7|8368.9|8384.2|8381|8370.6|8366.8|478
1692981600000|2023-08-25 16:40:00|8372.2|8368.4|8371.2|8367.4|8373.7|8370.9|8364.6|8360.9|840
1692981900000|2023-08-25 16:45:00|8372.2|8368.4|8366.2|8362.4|8373.2|8369.9|8353.6|8350.4|886
1692982200000|2023-08-25 16:50:00|8364.7|8361.9|8352|8348.2|8365.2|8361.9|8350.2|8346.4|715
1692982500000|2023-08-25 16:55:00|8350.6|8347.8|8352.9|8350.1|8357.6|8354.8|8346|8342.7|1017
1692982800000|2023-08-25 17:00:00|8353.3|8350.5|8362.9|8359.1|8373|8369.2|8350.4|8346.6|1278
1692983100000|2023-08-25 17:05:00|8362.4|8358.6|8355.4|8351.6|8370|8366.6|8355.4|8351.6|448
1692983400000|2023-08-25 17:10:00|8356.4|8353.6|8355.4|8351.6|8363|8359.2|8350.6|8347.2|492
1692983700000|2023-08-25 17:15:00|8355|8351.2|8305.9|8302.1|8357|8353.6|8305.4|8302.1|1347
1692984000000|2023-08-25 17:20:00|8306.4|8303.1|8285|8281.2|8308.4|8304.6|8275.1|8271.9|3589
1692984300000|2023-08-25 17:25:00|8284.9|8281.1|8267.7|8263.9|8291|8288.2|8252.3|8248.9|2623
1692984600000|2023-08-25 17:30:00|8268.1|8265.3|8242.2|8238.4|8271.1|8267.3|8229.2|8225.4|3552
1692984900000|2023-08-25 17:35:00|8242.7|8238.9|8252|8248.2|8255.4|8252.1|8236.3|8232.5|1459
1692985200000|2023-08-25 17:40:00|8251.6|8247.8|8260.8|8257|8270.6|8267.3|8248|8244.2|1902
1692985500000|2023-08-25 17:45:00|8260.4|8256.6|8301|8297.2|8302.1|8298.7|8251.1|8247.3|3167
1692985800000|2023-08-25 17:50:00|8300.4|8297.6|8294.4|8290.6|8308.7|8304.9|8290.1|8286.8|2015
1692986100000|2023-08-25 17:55:00|8294.8|8292|8333.7|8330.9|8334.2|8330.9|8292|8288.7|1705
1692986400000|2023-08-25 18:00:00|8333.2|8330.4|8350.9|8347.1|8356.9|8353.6|8323.2|8319.9|2494
1692986700000|2023-08-25 18:05:00|8350.5|8347.7|8348.8|8345|8356.1|8352.7|8338.1|8334.3|1800
1692987000000|2023-08-25 18:10:00|8348.4|8344.6|8360.2|8356.4|8365.6|8362|8342.8|8339|2194
1692987300000|2023-08-25 18:15:00|8361.1|8357.3|8396.8|8393|8399.8|8395.8|8354.6|8350.8|2476
1692987600000|2023-08-25 18:20:00|8397.2|8393.4|8402.3|8398.5|8407.3|8403.5|8392.2|8388.8|3625
1692987900000|2023-08-25 18:25:00|8402.8|8399|8407.2|8404.4|8409.8|8406.4|8394.2|8391|7257
1692988200000|2023-08-25 18:30:00|8406.2|8403.4|8405.2|8401.4|8412.7|8409.4|8401.1|8398.3|2156
1692988500000|2023-08-25 18:35:00|8404.2|8401|8406.8|8403|8409.8|8406.5|8404.2|8401|598
1692988800000|2023-08-25 18:40:00|8406.3|8403.5|8415.2|8412.4|8415.7|8412.9|8405.9|8402.5|801
1692989100000|2023-08-25 18:45:00|8416.2|8413.4|8414.6|8410.8|8418.7|8415.5|8414|8410.8|572
1692989400000|2023-08-25 18:50:00|8415|8411.2|8422.7|8418.9|8424.6|8421.2|8415|8411.2|777
1692989700000|2023-08-25 18:55:00|8423.2|8419.9|8422.2|8419.4|8424.6|8421.4|8419.2|8416.4|623
1692990000000|2023-08-25 19:00:00|8423.6|8419.8|8423.7|8420.9|8427.7|8424.4|8420.3|8417.5|318
1692990300000|2023-08-25 19:05:00|8423.3|8420.5|8430.3|8427.5|8432.8|8429.5|8422.3|8418.9|196
1692990600000|2023-08-25 19:10:00|8430.7|8427.9|8437.3|8433.5|8437.8|8434.5|8429.3|8426|696
1692990900000|2023-08-25 19:15:00|8437.7|8433.9|8445|8441.2|8445.5|8442.6|8437.7|8433.9|696
1692991200000|2023-08-25 19:20:00|8444.5|8441.7|8443.5|8440.7|8448.8|8445.7|8442.5|8439.7|441
1692991500000|2023-08-25 19:25:00|8444.5|8442.2|8440.5|8437.7|8446|8442.7|8439.1|8435.7|163
1692991800000|2023-08-25 19:30:00|8441.5|8438.7|8433|8429.2|8441.5|8438.7|8432.5|8428.7|211
1692992100000|2023-08-25 19:35:00|8433.1|8429.3|8426.5|8422.7|8434.5|8431.2|8425.5|8422.7|168
1692992400000|2023-08-25 19:40:00|8425.5|8423.1|8426.9|8423.1|8432.9|8429.7|8424.5|8421.2|168
1692992700000|2023-08-25 19:45:00|8425.9|8423.6|8425.5|8422.7|8429.4|8425.6|8424.5|8421.1|159
1692993000000|2023-08-25 19:50:00|8424.1|8421.3|8429.5|8425.7|8429.5|8426.3|8422.9|8419.7|122
1692993300000|2023-08-25 19:55:00|8429.1|8426.3|8424.9|8422.1|8434.1|8430.3|8423.5|8420.3|113
1692993600000|2023-08-25 20:00:00|8424.5|8421.7|8427.5|8423.7|8427.9|8424.1|8423.5|8419.7|80
1692993900000|2023-08-25 20:05:00|8426.5|8424.2|8428.5|8425.7|8431.9|8428.7|8426.5|8424.2|256
1692994200000|2023-08-25 20:10:00|8429.5|8424.7|8417.5|8414.7|8429.5|8424.7|8416.5|8412.7|141
1692994500000|2023-08-25 20:15:00|8417|8414.2|8416.5|8412.7|8417.9|8414.7|8413.5|8409.7|139
1692994800000|2023-08-25 20:20:00|8416.3|8412.5|8414.9|8411.1|8417.9|8414.1|8412.5|8409.2|60
1692995100000|2023-08-25 20:25:00|8415.3|8411.5|8415.5|8411.7|8416.8|8413.1|8412.5|8408.7|280
1692995400000|2023-08-25 20:30:00|8414.9|8412.1|8413.4|8410.6|8417.5|8413.7|8413.4|8409.6|215
1692995700000|2023-08-25 20:35:00|8412.4|8409.6|8412.3|8408.5|8415.9|8412.1|8412.3|8408.5|82
1692996000000|2023-08-25 20:40:00|8412.2|8408.4|8421.9|8418.1|8421.9|8418.5|8411.4|8407.9|272
1692996300000|2023-08-25 20:45:00|8422.3|8418.5|8422.3|8418.5|8423.7|8420.5|8418.9|8415.5|106
1692996600000|2023-08-25 20:50:00|8422.9|8419.5|8426.3|8422.5|8427.3|8423.5|8421.9|8418.5|25
1692996900000|2023-08-25 20:55:00|8426.4|8422.6|8420.6|8416.8|8427.3|8423.5|8417.4|8412.1|372
1692997200000|2023-08-25 21:00:00|8422.9|8415.1|8427.6|8419.8|8427.6|8419.8|8422.9|8415.1|0
1693173600000|2023-08-27 22:00:00|8425.6|8417.8|8444|8440.2|8448|8443.2|8416.6|8412.2|46
1693173900000|2023-08-27 22:05:00|8443.1|8439.3|8444|8440.2|8446.1|8441.2|8440.6|8436.8|15
1693174200000|2023-08-27 22:10:00|8443.6|8439.8|8443|8439.2|8446.6|8443.2|8442|8438.2|15
1693174500000|2023-08-27 22:15:00|8442|8438.2|8446.6|8442.8|8447|8443.2|8441.1|8437.3|122
1693174800000|2023-08-27 22:20:00|8446.5|8442.7|8440|8436.2|8446.5|8442.7|8440|8436.2|6
1693175100000|2023-08-27 22:25:00|8439.6|8436.8|8436.5|8432.7|8442|8438.2|8435.5|8431.7|45
1693175400000|2023-08-27 22:30:00|8436|8433.2|8435.5|8431.7|8439.5|8436.7|8434.5|8430.7|46
1693175700000|2023-08-27 22:35:00|8435|8431.2|8433.5|8429.7|8435.5|8431.7|8433.5|8429.7|0
1693176000000|2023-08-27 22:40:00|8432.5|8428.7|8432.5|8428.7|8434|8430.2|8432.5|8428.7|0
1693176300000|2023-08-27 22:45:00|8432|8429.2|8432.5|8428.7|8433.5|8429.7|8432|8428.7|2
1693176600000|2023-08-27 22:50:00|8432|8429.2|8432.5|8428.7|8433.5|8429.7|8430|8426.2|6
1693176900000|2023-08-27 22:55:00|8433.5|8429.7|8430.5|8426.7|8433.5|8429.7|8430.5|8426.7|38
1693177200000|2023-08-27 23:00:00|8430.4|8426.6|8431.4|8427.6|8432|8428.6|8428.5|8424.7|27
1693177500000|2023-08-27 23:05:00|8430.5|8426.7|8430.5|8426.7|8430.5|8426.7|8430.5|8426.7|0
1693177800000|2023-08-27 23:10:00|8431|8427.2|8436.4|8432.6|8436.5|8433.2|8431|8427.2|7
1693178100000|2023-08-27 23:15:00|8435.5|8431.7|8433|8429.2|8435.5|8431.7|8432|8428.6|1
1693178700000|2023-08-27 23:25:00|8432.4|8428.6|8432.4|8428.6|8432.5|8429.2|8432|8428.2|3
1693179000000|2023-08-27 23:30:00|8431.9|8429.1|8434.4|8430.6|8434.4|8431.1|8431.9|8428.6|3
1693179300000|2023-08-27 23:35:00|8435.4|8431.6|8435.4|8432.6|8436.4|8432.6|8434.4|8430.6|6
1693179600000|2023-08-27 23:40:00|8434.9|8432.1|8436.4|8432.6|8436.4|8432.6|8434.4|8430.6|5
1693179900000|2023-08-27 23:45:00|8435.4|8431.6|8434.9|8431.1|8436.4|8433.1|8433.9|8430.6|8
1693180200000|2023-08-27 23:50:00|8434.4|8430.6|8434.9|8431.1|8435.9|8432.6|8434.4|8430.6|0
1693180500000|2023-08-27 23:55:00|8433.4|8430.6|8431.4|8427.6|8433.9|8430.6|8431.4|8427.6|3
1693180800000|2023-08-28 00:00:00|8433.4|8428.6|8424.9|8421.1|8437.4|8433.6|8422.4|8419.1|98
1693181100000|2023-08-28 00:05:00|8425.4|8421.6|8423.4|8419.6|8428.9|8425.1|8422.9|8419.1|16
1693181400000|2023-08-28 00:10:00|8423.9|8420.1|8420.4|8416.6|8425.4|8422|8419.8|8416.6|21
1693181700000|2023-08-28 00:15:00|8420.8|8417|8422.4|8418.6|8424.4|8420.6|8420.8|8417|14
1693182000000|2023-08-28 00:20:00|8421.4|8417.6|8421.3|8417.5|8423.8|8420.6|8420.9|8417.1|20
1693182300000|2023-08-28 00:25:00|8419.9|8417.1|8418.3|8414.5|8419.9|8417.1|8416.9|8413.5|17
1693182600000|2023-08-28 00:30:00|8418.8|8415.5|8416.3|8412.5|8420.4|8417.1|8416.3|8412.5|16
1693182900000|2023-08-28 00:35:00|8415.9|8413.1|8422.9|8419.1|8423.3|8419.5|8415.9|8412.6|23
1693183200000|2023-08-28 00:40:00|8422.4|8418.6|8417.8|8415|8422.4|8419.6|8417.8|8414.5|27
1693183500000|2023-08-28 00:45:00|8417.9|8415.1|8420.3|8416.5|8420.4|8417|8415.3|8412|51
1693183800000|2023-08-28 00:50:00|8419.8|8417|8417.3|8413.5|8420.3|8417|8417.3|8413.5|14
1693184100000|2023-08-28 00:55:00|8417.2|8413.4|8416.3|8412.5|8418.3|8415|8415.8|8412|47
1693184400000|2023-08-28 01:00:00|8416.8|8413|8412.8|8409|8424.3|8421|8412.4|8409|347
1693184700000|2023-08-28 01:05:00|8413.3|8409.5|8404.4|8400.6|8413.8|8410.5|8403.4|8400|79
1693185000000|2023-08-28 01:10:00|8403.9|8401.1|8408.5|8404.7|8409.4|8406.6|8402.4|8398.6|248
1693185300000|2023-08-28 01:15:00|8408.4|8404.6|8412|8408.2|8416.9|8414.1|8407.5|8404.1|36
1693185600000|2023-08-28 01:20:00|8412.5|8408.7|8419|8415.2|8421|8417.2|8409.5|8406.6|87
1693185900000|2023-08-28 01:25:00|8418.9|8415.1|8428.5|8424.7|8428.5|8425.2|8418.5|8414.7|46
1693186200000|2023-08-28 01:30:00|8427.5|8423.7|8411.4|8407.6|8428.5|8424.7|8409|8405.7|42
1693186500000|2023-08-28 01:35:00|8412|8408.6|8416.3|8412.5|8417.8|8414|8409.4|8405.6|137
1693186800000|2023-08-28 01:40:00|8415.8|8413|8412.9|8409.1|8418.4|8414.6|8410.9|8407.1|170
1693187100000|2023-08-28 01:45:00|8413.4|8409.6|8406.3|8402.5|8415.4|8411.6|8404.8|8401.5|102
1693187400000|2023-08-28 01:50:00|8405.8|8403|8398.4|8394.6|8406.4|8403|8397.4|8394|61
1693187700000|2023-08-28 01:55:00|8398.8|8395|8386.4|8382.6|8400.4|8396.6|8385.4|8382|256
1693188000000|2023-08-28 02:00:00|8386.8|8383|8386.9|8383.1|8387.4|8384|8378.3|8375.1|114
1693188300000|2023-08-28 02:05:00|8387.3|8383.5|8384.4|8380.6|8391.3|8387.5|8383.4|8380.6|81
1693188600000|2023-08-28 02:10:00|8384.9|8381.1|8392.3|8388.5|8392.3|8388.6|8384.3|8380.5|5
1693188900000|2023-08-28 02:15:00|8391.9|8388.1|8387.9|8384.1|8392.3|8389.1|8385.9|8382.1|33
1693189200000|2023-08-28 02:20:00|8387.4|8383.6|8388.3|8384.5|8389.3|8386.1|8386.4|8383.1|23
1693189500000|2023-08-28 02:25:00|8387.9|8385.1|8387.8|8384|8388.8|8385.1|8385.4|8382.5|0
1693189800000|2023-08-28 02:30:00|8388.3|8384.5|8383.3|8379.5|8390.8|8387|8382.3|8378.5|35
1693190100000|2023-08-28 02:35:00|8382.8|8379|8390.3|8386.5|8391.3|8387.5|8382.8|8379|62
1693190400000|2023-08-28 02:40:00|8390.8|8387|8388.8|8385|8392.3|8388.5|8385.3|8382|52
1693190700000|2023-08-28 02:45:00|8388.3|8384.5|8387.8|8385|8389.8|8386|8387.3|8384|15
1693191000000|2023-08-28 02:50:00|8388.3|8385.5|8390.3|8386.5|8394.3|8391|8388.3|8385.1|15
1693191300000|2023-08-28 02:55:00|8390.8|8387|8391.8|8389|8392.3|8389|8385.8|8382|10
1693191600000|2023-08-28 03:00:00|8392.3|8388.5|8392.3|8388.5|8394.3|8391.5|8389.8|8386.5|50
1693191900000|2023-08-28 03:05:00|8393.8|8390|8389.8|8387|8393.8|8390|8389.8|8386|1
1693192200000|2023-08-28 03:10:00|8389.3|8386.5|8386.8|8383|8390.8|8387.5|8384.8|8381.5|30
1693192500000|2023-08-28 03:15:00|8386.3|8383.5|8385.3|8381.5|8387.8|8385|8383.3|8379.9|33
1693192800000|2023-08-28 03:20:00|8384.3|8380.5|8385.3|8381.5|8388.2|8385|8384.3|8380.5|7
1693193100000|2023-08-28 03:25:00|8385.2|8381.4|8387.3|8383.5|8388.3|8385|8383.3|8380|5
1693193400000|2023-08-28 03:30:00|8386.3|8383|8386.3|8383.5|8388.2|8385|8385.8|8382|1
1693193700000|2023-08-28 03:35:00|8386.8|8383|8387.3|8383.5|8387.8|8384.4|8386.3|8382.5|6
1693194000000|2023-08-28 03:40:00|8388.3|8384.5|8390.2|8386.4|8390.3|8386.9|8388.3|8384.5|12
1693194300000|2023-08-28 03:45:00|8389.3|8385.5|8387.3|8383.5|8389.3|8385.5|8386.3|8383.5|8
1693194600000|2023-08-28 03:50:00|8386.7|8383.9|8386.7|8383.9|8387.3|8383.9|8386.3|8383.5|0
1693194900000|2023-08-28 03:55:00|8387.3|8383.5|8385.2|8381.4|8387.7|8384.5|8383.7|8380.4|11
1693195200000|2023-08-28 04:00:00|8384.7|8381.9|8383.7|8379.9|8386.2|8382.4|8383.3|8379.5|45
1693195500000|2023-08-28 04:05:00|8383.3|8380.5|8385.2|8381.4|8386.2|8382.9|8382.2|8379|46
1693195800000|2023-08-28 04:10:00|8384.2|8380.4|8388.2|8384.4|8388.2|8384.4|8384.2|8380.4|50
1693196100000|2023-08-28 04:15:00|8386.2|8383.4|8384.2|8380.4|8387.2|8383.9|8384.2|8380.4|6
1693196400000|2023-08-28 04:20:00|8385.2|8381.4|8383.7|8379.9|8386.6|8382.8|8383.2|8379.9|74
1693196700000|2023-08-28 04:25:00|8383.2|8379.4|8382.2|8378.4|8384.2|8380.4|8382.2|8378.4|21
1693197000000|2023-08-28 04:30:00|8381.7|8378.9|8382.7|8379.9|8383.2|8379.9|8380.2|8376.9|5
1693197300000|2023-08-28 04:35:00|8383.2|8378.9|8385.2|8382.4|8385.2|8382.4|8382.2|8378.4|9
1693197600000|2023-08-28 04:40:00|8386.2|8382.9|8386.2|8382.4|8386.2|8382.9|8385.2|8382.4|1
1693197900000|2023-08-28 04:45:00|8385.2|8381.9|8385.2|8381.4|8386.7|8382.9|8384.2|8380.4|23
1693198200000|2023-08-28 04:50:00|8385.7|8381.9|8386.2|8382.4|8386.2|8382.4|8384.2|8380.9|1
1693198500000|2023-08-28 04:55:00|8386.7|8383.4|8387.2|8383.4|8387.2|8383.4|8386.7|8382.9|0
1693198800000|2023-08-28 05:00:00|8386.2|8382.9|8386.6|8382.8|8387.2|8383.8|8385.2|8381.8|3
1693199100000|2023-08-28 05:05:00|8387.2|8383.4|8394.2|8391.4|8395.2|8391.4|8385.2|8382.4|83
1693199400000|2023-08-28 05:10:00|8394.6|8390.4|8395.7|8391.9|8398.2|8394.8|8393.2|8389.9|16
1693199700000|2023-08-28 05:15:00|8394.2|8391.4|8399.7|8395.9|8400.2|8396.4|8394.2|8390.9|3
1693200000000|2023-08-28 05:20:00|8398.7|8395.4|8401.1|8397.3|8401.7|8397.9|8398.7|8395.4|90
1693200300000|2023-08-28 05:25:00|8399.7|8396.9|8402.1|8398.3|8402.1|8398.9|8398.7|8394.9|6
1693200600000|2023-08-28 05:30:00|8401.1|8398.4|8405.2|8401.4|8408.1|8404.9|8401.1|8398.3|40
1693200900000|2023-08-28 05:35:00|8405.7|8401.9|8408.2|8404.4|8409.7|8406.3|8404.7|8401.3|73
1693201200000|2023-08-28 05:40:00|8409.2|8405.4|8408.1|8404.3|8412.7|8408.9|8406.6|8403.3|47
1693201500000|2023-08-28 05:45:00|8408.6|8404.8|8410.1|8406.3|8414.2|8410.8|8408.2|8404.4|84
1693201800000|2023-08-28 05:50:00|8409.6|8405.8|8406.1|8403.3|8410.6|8407.3|8404.6|8401.3|191
1693202100000|2023-08-28 05:55:00|8405.6|8402.8|8402.1|8398.3|8406.1|8402.8|8398.1|8394.8|61
1693202400000|2023-08-28 06:00:00|8402.6|8399.3|8404.1|8400.3|8406.6|8403.3|8401.6|8398.2|107
1693202700000|2023-08-28 06:05:00|8404.6|8400.8|8411.1|8407.3|8413.1|8409.8|8404|8400.8|285
1693203000000|2023-08-28 06:10:00|8411.6|8407.8|8411.1|8407.3|8414.6|8410.8|8409.1|8405.3|18
1693203300000|2023-08-28 06:15:00|8410.6|8406.8|8412.6|8408.8|8414.6|8411.3|8409.6|8406.3|37
1693203600000|2023-08-28 06:20:00|8413.1|8409.3|8412.5|8408.7|8418.6|8415.3|8412.1|8408.7|98
1693203900000|2023-08-28 06:25:00|8412|8408.2|8416.6|8412.8|8417.6|8414.3|8411.5|8407.7|127
1693204200000|2023-08-28 06:30:00|8416.2|8413.4|8405.6|8401.8|8418.6|8415.3|8404.6|8400.8|200
1693204500000|2023-08-28 06:35:00|8405.1|8401.3|8414.6|8410.8|8418.6|8415.3|8405.1|8401.3|314
1693204800000|2023-08-28 06:40:00|8415.1|8411.3|8423.1|8419.3|8424.6|8421.2|8414.6|8411.3|712
1693205100000|2023-08-28 06:45:00|8422.6|8418.8|8425.1|8422.3|8427.6|8423.8|8419.6|8416.3|321
1693205400000|2023-08-28 06:50:00|8426.1|8423.3|8422.1|8418.3|8426.1|8423.3|8421.1|8417.3|176
1693205700000|2023-08-28 06:55:00|8422.6|8418.8|8418|8415.2|8423.1|8419.3|8414.5|8410.7|634
1693206000000|2023-08-28 07:00:00|8418.4|8415.6|8422.5|8418.7|8428.5|8425.7|8414.4|8410.6|205
1693206300000|2023-08-28 07:05:00|8423.4|8419.6|8424.4|8420.6|8426.4|8423.2|8414.4|8410.7|167
1693206600000|2023-08-28 07:10:00|8423.4|8419.6|8416.4|8413.6|8424.4|8420.6|8414|8410.6|198
1693206900000|2023-08-28 07:15:00|8416.9|8413.1|8423.4|8419.6|8426.4|8422.6|8416.4|8412.6|58
1693207200000|2023-08-28 07:20:00|8423.9|8420.6|8424.4|8420.6|8425.9|8422.6|8416.9|8413.6|100
1693207500000|2023-08-28 07:25:00|8425.4|8421.6|8420.4|8416.6|8426.4|8423.1|8414.4|8410.6|396
1693207800000|2023-08-28 07:30:00|8419.9|8417.1|8430.9|8427.1|8431.9|8428.1|8419.9|8416.6|444
1693208100000|2023-08-28 07:35:00|8430.4|8427.6|8421.4|8417.6|8432.9|8430.1|8421.4|8417.6|247
1693208400000|2023-08-28 07:40:00|8422.3|8418.6|8419.9|8417.1|8426.3|8423.1|8416.9|8413.1|621
1693208700000|2023-08-28 07:45:00|8420.4|8416.6|8424.4|8420.6|8428.4|8425.6|8417.9|8414.6|162
1693209000000|2023-08-28 07:50:00|8423.9|8421.1|8421.8|8418|8425.4|8421.6|8417.9|8414.6|211
1693209300000|2023-08-28 07:55:00|8421.4|8417.6|8432.3|8428.5|8433.3|8429.5|8417.8|8414.5|854
1693209600000|2023-08-28 08:00:00|8431.8|8428|8423.8|8420|8436.3|8433|8422.8|8419.5|464
1693209900000|2023-08-28 08:05:00|8423.3|8419.5|8432.8|8429|8434.8|8431.5|8421.8|8418.5|41
1693210200000|2023-08-28 08:10:00|8431.8|8429.5|8424.3|8420.5|8433.3|8429.5|8422.8|8419|38
1693210500000|2023-08-28 08:15:00|8423.8|8420|8438.3|8434.5|8439.3|8435.5|8422.8|8420|329
1693210800000|2023-08-28 08:20:00|8437.8|8435|8430.3|8426.5|8443.3|8440|8429.8|8426.5|399
1693211100000|2023-08-28 08:25:00|8430.8|8427|8434.3|8430.5|8440.3|8437|8429.3|8425.5|2475
1693211400000|2023-08-28 08:30:00|8434.8|8431|8417.8|8414|8440.3|8437|8409.2|8405.4|2693
1693211700000|2023-08-28 08:35:00|8418.3|8414.5|8432.2|8428.4|8433.2|8429.4|8416.7|8413.4|561
1693212000000|2023-08-28 08:40:00|8431.7|8428.9|8434.7|8430.9|8436.2|8433.4|8430.7|8426.9|189
1693212300000|2023-08-28 08:45:00|8433.2|8431.9|8432.7|8428.9|8433.7|8431.9|8427.2|8423.9|232
1693212600000|2023-08-28 08:50:00|8433.2|8429.4|8436.2|8432.4|8436.2|8432.9|8432.2|8428.4|200
1693212900000|2023-08-28 08:55:00|8435.2|8431.4|8421.2|8417.4|8436.1|8432.9|8420.2|8416.9|551
1693213200000|2023-08-28 09:00:00|8421.7|8417.9|8417.1|8414.3|8424.1|8420.9|8416.1|8412.9|327
1693213500000|2023-08-28 09:05:00|8417.6|8413.8|8408.7|8405.9|8419.2|8415.4|8404.7|8401.4|620
1693213800000|2023-08-28 09:10:00|8409.2|8405.4|8413.1|8409.3|8417.6|8414.8|8408.7|8404.9|149
1693214100000|2023-08-28 09:15:00|8412.2|8408.4|8415.7|8411.9|8416.2|8412.4|8409.6|8406.3|85
1693214400000|2023-08-28 09:20:00|8416.2|8412.4|8412.6|8408.8|8416.2|8412.8|8410.1|8406.3|165
1693214700000|2023-08-28 09:25:00|8412.2|8408.4|8415.6|8411.8|8416.2|8412.4|8406.6|8402.8|101
1693215000000|2023-08-28 09:30:00|8414.2|8411.4|8422.1|8418.3|8424.6|8420.8|8414.2|8410.4|105
1693215300000|2023-08-28 09:35:00|8422.6|8418.8|8430.6|8427.8|8433.7|8430.8|8422.6|8418.8|179
1693215600000|2023-08-28 09:40:00|8430.1|8427.3|8432.1|8429.3|8434.1|8430.9|8426.7|8423.9|114
1693215900000|2023-08-28 09:45:00|8433.1|8428.3|8430.6|8427.8|8433.1|8428.8|8428.1|8424.3|45
1693216200000|2023-08-28 09:50:00|8430.1|8427.3|8427.1|8423.3|8432.1|8428.3|8426.1|8422.3|442
1693216500000|2023-08-28 09:55:00|8426.6|8423.8|8420.6|8416.8|8427.6|8424.8|8419.1|8415.8|346
1693216800000|2023-08-28 10:00:00|8420.1|8417.3|8421.6|8418.8|8425.1|8421.8|8418.1|8414.8|60
1693217100000|2023-08-28 10:05:00|8422.1|8419.3|8408.5|8404.7|8423.1|8419.3|8401|8397.7|1054
1693217400000|2023-08-28 10:10:00|8408.1|8404.3|8402|8398.2|8409.1|8405.7|8399.6|8396.2|44
1693217700000|2023-08-28 10:15:00|8400|8396.2|8400|8396.2|8402|8398.2|8396|8392.2|165
1693218000000|2023-08-28 10:20:00|8399.5|8396.7|8398|8394.2|8402|8398.7|8396|8392.2|131
1693218300000|2023-08-28 10:25:00|8399.5|8396.7|8395|8391.2|8403|8399.7|8391.5|8388.7|595
1693218600000|2023-08-28 10:30:00|8394.5|8391.7|8384.5|8380.7|8397|8393.7|8383.5|8380.2|288
1693218900000|2023-08-28 10:35:00|8385|8381.2|8392.4|8388.6|8394.9|8391.2|8381.4|8377.6|472
1693219200000|2023-08-28 10:40:00|8392|8389.2|8389.9|8386.1|8394|8390.2|8385.4|8382.1|198
1693219500000|2023-08-28 10:45:00|8388.4|8385.6|8388.9|8385.1|8390.9|8387.6|8386.4|8382.6|52
1693219800000|2023-08-28 10:50:00|8389.9|8386.1|8388.4|8384.6|8393.9|8390.6|8384.9|8381.1|143
1693220100000|2023-08-28 10:55:00|8387.4|8383.6|8386.9|8383.1|8389.4|8385.6|8382.9|8380.1|93
1693220400000|2023-08-28 11:00:00|8386.4|8382.6|8382.4|8378.6|8391.5|8388.1|8378.4|8375.6|148
1693220700000|2023-08-28 11:05:00|8382.9|8379.1|8373.9|8370.1|8388.9|8386.1|8371.5|8368.7|154
1693221000000|2023-08-28 11:10:00|8374.4|8371.1|8371.9|8369.1|8374.9|8372.1|8366.5|8363.1|245
1693221300000|2023-08-28 11:15:00|8370.5|8368.1|8372.4|8368.6|8372.9|8369.6|8366.9|8363.6|115
1693221600000|2023-08-28 11:20:00|8372.9|8369.1|8365.9|8362.1|8375.9|8372.1|8364.4|8361.1|312
1693221900000|2023-08-28 11:25:00|8364.9|8361.1|8372.4|8368.6|8373.9|8370.1|8362.4|8359.1|159
1693222200000|2023-08-28 11:30:00|8372.9|8369.1|8373.4|8370.6|8379.4|8376.1|8368|8364.2|102
1693222500000|2023-08-28 11:35:00|8373.9|8370.1|8379.4|8376.6|8380.4|8377.1|8369.4|8366.1|162
1693222800000|2023-08-28 11:40:00|8379.9|8376.1|8384.9|8381.1|8384.9|8381.6|8376.4|8372.6|87
1693223100000|2023-08-28 11:45:00|8384.4|8380.6|8383.4|8379.6|8385.9|8382.1|8378.4|8374.6|69
1693223400000|2023-08-28 11:50:00|8383.8|8380|8390.9|8387.1|8391.9|8388.1|8382.9|8379.1|71
1693223700000|2023-08-28 11:55:00|8390.6|8387.8|8388.9|8385.1|8395.9|8392.6|8386.9|8383.6|213
1693224000000|2023-08-28 12:00:00|8389.4|8386.6|8381.4|8377.6|8391.9|8388.1|8380.9|8377.1|218
1693224300000|2023-08-28 12:05:00|8381.9|8378.1|8387.9|8384.1|8388.9|8386.1|8380.4|8377.6|51
1693224600000|2023-08-28 12:10:00|8386.4|8383.6|8386.9|8383.1|8390.3|8387.5|8384.4|8381.1|25
1693224900000|2023-08-28 12:15:00|8387.3|8383.5|8382.3|8378.5|8387.9|8384.1|8378.3|8374.5|158
1693225200000|2023-08-28 12:20:00|8381.9|8379.5|8395.3|8391.5|8397.8|8394|8378.9|8375.5|380
1693225500000|2023-08-28 12:25:00|8394.8|8391|8399.3|8396.5|8401.8|8398.5|8393.4|8390|132
1693225800000|2023-08-28 12:30:00|8399.8|8396|8407.8|8404|8408.8|8405|8397.3|8394|353
1693226100000|2023-08-28 12:35:00|8408.3|8405.5|8399.8|8397|8410.3|8407.5|8399.4|8396|96
1693226400000|2023-08-28 12:40:00|8400.4|8396.6|8393.8|8390|8402.4|8398.6|8391.3|8388.1|249
1693226700000|2023-08-28 12:45:00|8392.3|8389.5|8396.3|8392.5|8398.3|8395|8392.3|8389.5|86
1693227000000|2023-08-28 12:50:00|8396.8|8393|8388.3|8384.5|8399.8|8396.5|8385.4|8381.6|721
1693227300000|2023-08-28 12:55:00|8387.4|8383.6|8390.4|8386.6|8392.9|8389.1|8382.4|8379.1|331
1693227600000|2023-08-28 13:00:00|8391.9|8388.1|8386.4|8383.6|8396.4|8392.6|8378.9|8375.1|911
1693227900000|2023-08-28 13:05:00|8385.9|8382.1|8402.4|8398.6|8415.9|8412.6|8383.9|8380.1|1016
1693228200000|2023-08-28 13:10:00|8401.9|8398.1|8388.4|8385.6|8406.9|8403.6|8386.4|8382.6|599
1693228500000|2023-08-28 13:15:00|8386.4|8384.6|8392.9|8389.1|8399.9|8396.1|8373.4|8369.6|554
1693228800000|2023-08-28 13:20:00|8391.9|8388.1|8386.7|8382.9|8407.8|8404.5|8382.8|8379|1685
1693229100000|2023-08-28 13:25:00|8385.7|8381.9|8395.2|8391.4|8397.8|8394.4|8381.3|8378|785
1693229400000|2023-08-28 13:30:00|8394.8|8391|8392.8|8389|8398.8|8395.5|8386.3|8382.5|1087
1693229700000|2023-08-28 13:35:00|8393.8|8390|8442.8|8439|8443.8|8440.5|8389.2|8385.4|1599
1693230000000|2023-08-28 13:40:00|8443.8|8440|8460.8|8457|8460.8|8457.5|8443.3|8439.5|1203
1693230300000|2023-08-28 13:45:00|8460.3|8456.5|8459.7|8455.9|8472.8|8469.5|8452.8|8449|1215
1693230600000|2023-08-28 13:50:00|8458.8|8455|8465.3|8462.5|8471.3|8468|8458.8|8455|560
1693230900000|2023-08-28 13:55:00|8464.8|8462|8462.3|8458.5|8472.3|8469|8461.3|8457.5|438
1693231200000|2023-08-28 14:00:00|8461.3|8457.5|8452.2|8448.4|8471.8|8468.5|8443.8|8440|897
1693231500000|2023-08-28 14:05:00|8451.8|8448|8442.8|8440|8460.8|8457.5|8441.3|8438|628
1693231800000|2023-08-28 14:10:00|8443.2|8440.4|8426.7|8422.9|8445.7|8441.9|8420.3|8416.5|466
1693232100000|2023-08-28 14:15:00|8425.8|8422|8422.2|8418.4|8429.8|8426.5|8417.8|8414|372
1693232400000|2023-08-28 14:20:00|8421.8|8418|8426.7|8422.9|8429.8|8426|8415.3|8412|193
1693232700000|2023-08-28 14:25:00|8427.3|8423.5|8436.3|8433.5|8436.7|8433.5|8423.3|8419.9|482
1693233000000|2023-08-28 14:30:00|8436.7|8433.9|8443.3|8439.5|8444.8|8441.5|8426.7|8422.9|657
1693233300000|2023-08-28 14:35:00|8443.8|8440|8449.8|8446|8457.8|8454.5|8441.8|8438|758
1693233600000|2023-08-28 14:40:00|8450.3|8447.5|8442.3|8438.5|8457.8|8454.5|8439.3|8436.1|283
1693233900000|2023-08-28 14:45:00|8441.8|8438|8438.8|8435|8449.8|8446.5|8431.3|8428.5|464
1693234200000|2023-08-28 14:50:00|8438.2|8435.4|8441.7|8437.9|8444.8|8441.4|8436.2|8432.4|218
1693234500000|2023-08-28 14:55:00|8439.8|8436|8447.7|8443.9|8447.8|8444.5|8429.7|8425.9|1095
1693234800000|2023-08-28 15:00:00|8447.3|8444.5|8435.7|8431.9|8449.7|8446.4|8425.8|8422|235
1693235100000|2023-08-28 15:05:00|8435.2|8432.4|8439.7|8435.9|8440.7|8437.4|8431.7|8427.9|295
1693235400000|2023-08-28 15:10:00|8438.7|8434.9|8424.7|8420.9|8441.2|8437.4|8421.7|8417.9|1102
1693235700000|2023-08-28 15:15:00|8425.7|8421.9|8409.2|8405.4|8427.2|8424.4|8407.2|8403.9|956
1693236000000|2023-08-28 15:20:00|8409.7|8405.9|8423.2|8419.4|8425.7|8422.4|8408.2|8404.9|373
1693236300000|2023-08-28 15:25:00|8423.6|8420.4|8424.7|8420.9|8426.7|8423.4|8414.2|8410.9|581
1693236600000|2023-08-28 15:30:00|8423.7|8419.9|8410.1|8407.3|8425.7|8422.3|8408.1|8404.9|237
1693236900000|2023-08-28 15:35:00|8410.7|8406.9|8408.1|8405.3|8419.7|8415.9|8407.7|8403.9|231
1693237200000|2023-08-28 15:40:00|8408.6|8404.8|8410.7|8406.9|8411.7|8407.9|8402.1|8398.4|182
1693237500000|2023-08-28 15:45:00|8410.1|8407.3|8386.2|8382.4|8410.1|8407.3|8372.7|8368.9|1731
1693237800000|2023-08-28 15:50:00|8385.7|8381.9|8392.7|8388.9|8398.2|8394.9|8374.2|8370.4|681
1693238100000|2023-08-28 15:55:00|8392.2|8389.4|8409.2|8405.4|8409.2|8405.9|8391.2|8387.9|402
1693238400000|2023-08-28 16:00:00|8408.7|8404.9|8410.2|8406.4|8411.7|8408.4|8401.7|8397.9|591
1693238700000|2023-08-28 16:05:00|8409.7|8405.9|8388.2|8384.4|8410.7|8407.4|8387.2|8383.9|372
1693239000000|2023-08-28 16:10:00|8387.7|8383.9|8389.2|8385.4|8394.7|8391.4|8382.2|8379.4|177
1693239300000|2023-08-28 16:15:00|8388.2|8384.4|8371.7|8367.9|8388.2|8384.9|8370.2|8366.9|248
1693239600000|2023-08-28 16:20:00|8371.2|8368.4|8368.2|8365.4|8373.7|8369.9|8361.2|8357.9|321
1693239900000|2023-08-28 16:25:00|8367.2|8364.4|8382.7|8378.9|8384.7|8381.4|8364.2|8360.4|233
1693240200000|2023-08-28 16:30:00|8382.2|8378.4|8375.2|8371.4|8384.7|8381.4|8371.2|8367.9|774
1693240500000|2023-08-28 16:35:00|8375.7|8372.4|8376.2|8372.4|8380.7|8377.4|8367.2|8364|324
1693240800000|2023-08-28 16:40:00|8375.2|8371.9|8377.2|8374.4|8383.2|8379.9|8368.7|8364.9|342
1693241100000|2023-08-28 16:45:00|8378.2|8375.4|8389.2|8386.4|8390.7|8387.4|8373.2|8369.9|512
1693241400000|2023-08-28 16:50:00|8389.7|8385.9|8378.2|8374.4|8389.7|8386.4|8375.2|8371.9|594
1693241700000|2023-08-28 16:55:00|8378.7|8374.9|8383.7|8380.9|8385.2|8381.9|8374.7|8371.4|242
1693242000000|2023-08-28 17:00:00|8384.2|8380.4|8373.7|8369.9|8384.2|8380.4|8367.7|8364.4|339
1693242300000|2023-08-28 17:05:00|8374.7|8370.9|8377.7|8374.9|8385.7|8381.9|8373.2|8369.9|415
1693242600000|2023-08-28 17:10:00|8378.2|8374.4|8393.2|8390.4|8395.7|8392.4|8375.2|8371.4|411
1693242900000|2023-08-28 17:15:00|8393.7|8389.9|8392.1|8389.3|8400.2|8396.4|8389.7|8385.9|388
1693243200000|2023-08-28 17:20:00|8392.7|8388.9|8393.1|8389.3|8394.7|8391.3|8388.1|8384.9|135
1693243500000|2023-08-28 17:25:00|8392.7|8388.9|8385.1|8382.3|8392.7|8389.4|8383.1|8379.8|204
1693243800000|2023-08-28 17:30:00|8384.6|8381.8|8383.6|8379.8|8387.1|8383.8|8380.1|8376.8|178
1693244100000|2023-08-28 17:35:00|8382.6|8378.8|8386.6|8382.8|8392.6|8388.8|8378.6|8374.8|83
1693244400000|2023-08-28 17:40:00|8385.6|8381.8|8392.6|8389.8|8397.6|8394.3|8385.6|8381.8|154
1693244700000|2023-08-28 17:45:00|8393.1|8389.3|8385.6|8382.8|8394.1|8390.8|8385.1|8381.8|325
1693245000000|2023-08-28 17:50:00|8384.6|8381.8|8373.6|8370.8|8388.6|8385.3|8373.6|8369.8|311
1693245300000|2023-08-28 17:55:00|8374.1|8371.3|8380.1|8376.3|8380.1|8376.3|8359.1|8356.3|1314
1693245600000|2023-08-28 18:00:00|8379.6|8375.8|8362.1|8358.3|8381.6|8377.8|8359.1|8356.3|726
1693245900000|2023-08-28 18:05:00|8362.6|8358.8|8376|8373.2|8376|8373.2|8359.6|8356.2|662
1693246200000|2023-08-28 18:10:00|8375.1|8372.2|8374.5|8370.7|8379.5|8376.2|8365.5|8362.7|381
1693246500000|2023-08-28 18:15:00|8375.5|8371.7|8374.1|8371.3|8376.5|8373.2|8367|8364.2|1021
1693246800000|2023-08-28 18:20:00|8374.5|8371.7|8387.1|8383.3|8388.1|8385.3|8374.5|8371.7|955
1693247100000|2023-08-28 18:25:00|8387.5|8383.7|8391.5|8387.7|8406.5|8403.2|8386|8382.7|2848
1693247400000|2023-08-28 18:30:00|8391|8387.2|8393.6|8389.8|8393.6|8390.7|8382|8378.7|1520
1693247700000|2023-08-28 18:35:00|8394|8390.2|8389|8386.2|8398.5|8395.2|8387.5|8383.7|292
1693248000000|2023-08-28 18:40:00|8389.4|8385.6|8390|8387.2|8393|8389.7|8387|8383.7|164
1693248300000|2023-08-28 18:45:00|8391|8388.2|8393.5|8390.7|8394.5|8391.2|8389|8386.2|134
1693248600000|2023-08-28 18:50:00|8394|8391.2|8395|8392.2|8396|8393.2|8392|8388.7|10
1693248900000|2023-08-28 18:55:00|8395.5|8391.7|8395.5|8391.7|8397|8393.7|8394|8390.7|54
1693249200000|2023-08-28 19:00:00|8395|8392.2|8396|8392.2|8396|8392.7|8393|8389.7|25
1693249500000|2023-08-28 19:05:00|8395.5|8391.7|8398.5|8394.7|8399.5|8396.2|8394|8390.2|22
1693249800000|2023-08-28 19:10:00|8398|8395.2|8398.5|8394.7|8400.5|8397.2|8397|8393.7|25
1693250100000|2023-08-28 19:15:00|8398|8395.2|8398|8394.2|8401.5|8398.2|8396.5|8393.2|61
1693250400000|2023-08-28 19:20:00|8398.5|8394.7|8397.5|8393.7|8401|8398.1|8395.5|8392.1|105
1693250700000|2023-08-28 19:25:00|8396.9|8394.1|8400.9|8397.1|8403.5|8400.2|8396.9|8393.7|77
1693251000000|2023-08-28 19:30:00|8400.5|8397.7|8399.5|8396.7|8403.5|8399.7|8399|8395.7|19
1693251300000|2023-08-28 19:35:00|8399.9|8396.1|8399.4|8395.6|8403.4|8400.2|8398.9|8395.6|77
1693251600000|2023-08-28 19:40:00|8398.9|8396.1|8399.4|8395.6|8403.8|8399.1|8395.9|8392.1|99
1693251900000|2023-08-28 19:45:00|8399.9|8397.1|8394.9|8391.1|8402.4|8399.1|8393.9|8390.6|30
1693252200000|2023-08-28 19:50:00|8394.4|8390.6|8394.9|8391.1|8396.9|8394.1|8393.9|8390.1|213
1693252500000|2023-08-28 19:55:00|8394.4|8391.6|8394.4|8391.6|8396.9|8393.6|8392.9|8389.6|37
1693252800000|2023-08-28 20:00:00|8395.4|8391.1|8398.4|8394.6|8399.9|8396.1|8394.4|8391.1|31
1693253100000|2023-08-28 20:05:00|8397.9|8394.1|8398.4|8394.6|8400.4|8396.6|8395.4|8392.1|331
1693253400000|2023-08-28 20:10:00|8397.9|8394.1|8398.9|8395.1|8400.4|8397.1|8397.4|8394.1|1
1693253700000|2023-08-28 20:15:00|8398.4|8395.6|8395.9|8392.1|8398.9|8395.6|8394.4|8391.1|11
1693254000000|2023-08-28 20:20:00|8394.9|8391.1|8395.9|8392.1|8397.9|8394.6|8394.4|8391.1|8
1693254300000|2023-08-28 20:25:00|8395.4|8391.6|8396.9|8393.1|8397.4|8393.6|8393.9|8390.1|19
1693254600000|2023-08-28 20:30:00|8395.9|8392.1|8394.9|8391.1|8396.9|8393.1|8391.9|8388.6|12
1693254900000|2023-08-28 20:35:00|8393.9|8390.1|8393.9|8390.1|8396.4|8392.6|8392.9|8389.1|8
1693255200000|2023-08-28 20:40:00|8393.4|8389.6|8392.9|8389.1|8393.9|8390.1|8391.9|8388.6|19
1693255500000|2023-08-28 20:45:00|8393.9|8390.1|8388.4|8384.6|8393.9|8390.1|8386.9|8383.1|60
1693255800000|2023-08-28 20:50:00|8387.9|8384.1|8389.9|8386.1|8390.9|8387.1|8385.9|8382.1|20
1693256100000|2023-08-28 20:55:00|8389.4|8386.6|8382.9|8379.1|8391.4|8387.6|8381.3|8378.1|58
1693256400000|2023-08-28 21:00:00|8382.8|8379|8383.9|8380.1|8385.9|8380.5|8380.4|8377.1|14
1693256700000|2023-08-28 21:05:00|8385.8|8378|8385.4|8377.6|8385.8|8378|8385.4|8377.6|0
1693257300000|2023-08-28 21:15:00|8384.8|8381|8387.3|8379.5|8387.4|8381.6|8384.8|8379.5|1
1693257600000|2023-08-28 21:20:00|8387.4|8379.6|8387.3|8379.5|8387.4|8379.6|8387.3|8379.5|0
1693259400000|2023-08-28 21:50:00|8385.3|8381.5|8387.3|8379.5|8387.3|8381.5|8385.3|8379.5|0
1693259700000|2023-08-28 21:55:00|8388.3|8380.5|8388.8|8381|8388.8|8381|8388.3|8380.5|26
1693267200000|2023-08-29 00:00:00|8388.7|8380.9|8389.6|8385.8|8389.6|8385.8|8383.7|8378.9|121
1693267500000|2023-08-29 00:05:00|8388.7|8384.9|8389.6|8385.8|8391.6|8387.8|8386.6|8383.8|79
1693267800000|2023-08-29 00:10:00|8389.7|8385.9|8391.6|8388.8|8392.7|8389.8|8388.6|8385.8|199
1693268100000|2023-08-29 00:15:00|8390.6|8387.8|8389.6|8385.8|8392.6|8388.8|8387.2|8383.4|79
1693268400000|2023-08-29 00:20:00|8390.6|8387.8|8387.6|8383.8|8391.6|8387.8|8387.1|8383.8|37
1693268700000|2023-08-29 00:25:00|8385.6|8381.8|8387.6|8384.8|8388.1|8384.8|8385.6|8381.8|57
1693269000000|2023-08-29 00:30:00|8389.6|8385.8|8385.6|8381.8|8389.6|8385.8|8384.6|8380.8|68
1693269300000|2023-08-29 00:35:00|8384.6|8382.8|8386.6|8382.8|8386.6|8383.8|8383.6|8380.8|19
1693269600000|2023-08-29 00:40:00|8385.6|8381.8|8384.6|8380.8|8388.6|8384.8|8384.6|8380.8|94
1693269900000|2023-08-29 00:45:00|8383.6|8379.8|8383.6|8379.8|8384.6|8380.8|8381.6|8378.8|40
1693270200000|2023-08-29 00:50:00|8381.6|8380.8|8380.6|8376.8|8383.6|8380.8|8379.6|8376.8|145
1693270500000|2023-08-29 00:55:00|8381.6|8377.8|8384.6|8380.8|8384.6|8380.8|8380.6|8376.8|72
1693270800000|2023-08-29 01:00:00|8383.6|8379.8|8361.6|8357.8|8384.6|8379.8|8357.6|8354.8|353
1693271100000|2023-08-29 01:05:00|8360.6|8356.8|8372.6|8368.8|8374.6|8370.8|8360.6|8356.8|196
1693271400000|2023-08-29 01:10:00|8372.5|8368.7|8370.6|8367.8|8372.6|8369.7|8367.6|8363.8|183
1693271700000|2023-08-29 01:15:00|8370.5|8367.7|8382.6|8379.8|8384.6|8381.8|8370.5|8367.7|182
1693272000000|2023-08-29 01:20:00|8383.5|8379.7|8369.6|8365.8|8384.6|8380.8|8368.5|8364.7|164
1693272300000|2023-08-29 01:25:00|8369.5|8365.7|8372.5|8369.7|8376.5|8372.7|8368.5|8364.8|44
1693272600000|2023-08-29 01:30:00|8372.6|8369.8|8367.5|8364.7|8373.6|8370.8|8367.5|8363.7|100
1693272900000|2023-08-29 01:35:00|8368.5|8365.7|8369.5|8365.7|8373.5|8370.7|8367.5|8364.7|187
1693273200000|2023-08-29 01:40:00|8368.6|8365.8|8379.5|8375.7|8380.5|8377.7|8368.5|8364.7|316
1693273500000|2023-08-29 01:45:00|8378.5|8374.7|8375.5|8371.7|8382.5|8379.7|8373.5|8370.7|93
1693273800000|2023-08-29 01:50:00|8376.5|8372.7|8373.5|8369.7|8376.5|8372.7|8373.5|8369.7|71
1693274100000|2023-08-29 01:55:00|8372.5|8370.7|8368.5|8365.7|8373.5|8370.7|8368.5|8365.7|209
1693274400000|2023-08-29 02:00:00|8369.5|8366.7|8370.5|8366.7|8372.5|8368.7|8364.5|8360.7|109
1693274700000|2023-08-29 02:05:00|8369.5|8365.7|8371.5|8367.7|8373.5|8369.7|8369.5|8365.7|139
1693275000000|2023-08-29 02:10:00|8372.5|8368.7|8371.5|8367.7|8377.5|8374.7|8370.5|8367.7|78
1693275300000|2023-08-29 02:15:00|8370.5|8366.7|8369.5|8365.7|8371.5|8368.7|8368.5|8365.7|143
1693275600000|2023-08-29 02:20:00|8370.5|8366.7|8373.5|8369.7|8374.5|8370.7|8369.5|8365.7|86
1693275900000|2023-08-29 02:25:00|8372.5|8368.7|8370.5|8366.7|8373.5|8369.7|8370.5|8366.7|49
1693276200000|2023-08-29 02:30:00|8369.5|8366.2|8378.5|8374.7|8382.5|8379.7|8368.5|8365.7|315
1693276500000|2023-08-29 02:35:00|8379.4|8375.6|8383.5|8379.7|8383.5|8379.7|8378.5|8374.7|91
1693276800000|2023-08-29 02:40:00|8383.4|8380.6|8387.4|8384.6|8387.5|8384.6|8381.4|8377.7|200
1693277100000|2023-08-29 02:45:00|8387.5|8384.7|8388.5|8384.7|8388.5|8385.7|8384.5|8380.7|60
1693277400000|2023-08-29 02:50:00|8388.4|8385.6|8386.5|8382.7|8389.5|8386.7|8385.4|8381.6|70
1693277700000|2023-08-29 02:55:00|8386.4|8382.6|8392.4|8388.6|8393.4|8389.6|8384.5|8381.6|97
1693278000000|2023-08-29 03:00:00|8392.5|8388.7|8387.4|8383.6|8392.5|8389.6|8385.4|8382.6|150
1693278300000|2023-08-29 03:05:00|8386.4|8382.7|8384.5|8380.7|8387.4|8383.6|8384.4|8380.6|68
1693278600000|2023-08-29 03:10:00|8384.4|8381.6|8385.4|8381.6|8387.4|8384.6|8382.4|8379.6|204
1693278900000|2023-08-29 03:15:00|8384.4|8380.6|8381.4|8377.6|8385.4|8382.6|8381.4|8377.6|109
1693279200000|2023-08-29 03:20:00|8382.4|8378.6|8382.4|8378.6|8385.4|8381.6|8380.4|8376.6|94
1693279500000|2023-08-29 03:25:00|8383.4|8379.6|8388.4|8385.6|8390.4|8386.6|8383.4|8378.6|111
1693279800000|2023-08-29 03:30:00|8389.4|8386.6|8388.4|8385.6|8390.4|8386.6|8387.4|8383.6|249
1693280100000|2023-08-29 03:35:00|8389.4|8386.6|8387.4|8383.6|8389.4|8386.6|8386.4|8382.6|116
1693280400000|2023-08-29 03:40:00|8386.4|8384.6|8384.4|8380.6|8386.4|8384.6|8384.4|8380.6|14
1693280700000|2023-08-29 03:45:00|8385.4|8381.6|8386.4|8382.6|8386.4|8383.6|8384.4|8380.6|7
1693281000000|2023-08-29 03:50:00|8385.4|8381.6|8384.4|8381.6|8385.4|8381.6|8383.4|8380.6|19
1693281300000|2023-08-29 03:55:00|8385.3|8381.5|8385.4|8381.6|8385.4|8381.6|8384.4|8381.5|3
1693281600000|2023-08-29 04:00:00|8385.3|8382.5|8386.4|8382.6|8386.4|8383.5|8384.3|8381.5|67
1693281900000|2023-08-29 04:05:00|8386.3|8383.5|8387.3|8383.5|8387.4|8383.6|8384.3|8380.5|28
1693282200000|2023-08-29 04:10:00|8388.3|8384.5|8388.3|8384.5|8390.3|8386.6|8386.3|8383.5|35
1693282500000|2023-08-29 04:15:00|8387.3|8385.5|8389.3|8385.5|8389.3|8385.5|8387.3|8384.5|6
1693282800000|2023-08-29 04:20:00|8390.3|8386.5|8389.3|8385.5|8391.3|8387.5|8388.3|8385.5|19
1693283100000|2023-08-29 04:25:00|8390.3|8386.5|8390.3|8386.5|8391.3|8387.5|8390.3|8386.5|19
1693283400000|2023-08-29 04:30:00|8392.3|8387.5|8390.3|8387.5|8392.3|8389.5|8390.3|8386.5|66
1693283700000|2023-08-29 04:35:00|8391.3|8386.5|8390.3|8386.5|8392.3|8388.5|8389.3|8386.5|14
1693284000000|2023-08-29 04:40:00|8389.3|8387.5|8388.3|8384.5|8389.3|8387.5|8388.3|8384.5|24
1693284300000|2023-08-29 04:45:00|8389.3|8385.5|8389.3|8385.5|8389.3|8385.5|8388.3|8384.5|3
1693284600000|2023-08-29 04:50:00|8388.3|8384.5|8387.3|8384.5|8389.3|8385.5|8387.3|8384.5|5
1693284900000|2023-08-29 04:55:00|8388.3|8385.5|8389.3|8385.5|8389.3|8385.5|8388.3|8385.5|0
1693285200000|2023-08-29 05:00:00|8388.3|8384.5|8385.3|8381.5|8391.3|8388.5|8384.3|8380.5|34
1693285500000|2023-08-29 05:05:00|8384.3|8382.5|8387.2|8383.4|8387.3|8384.5|8383.3|8379.5|12
1693285800000|2023-08-29 05:10:00|8387.3|8383.5|8383.3|8379.5|8387.3|8383.5|8382.3|8379.5|14
1693286100000|2023-08-29 05:15:00|8384.2|8380.4|8384.2|8380.4|8384.3|8381.4|8382.2|8379.4|10
1693286400000|2023-08-29 05:20:00|8383.2|8379.4|8384.3|8381.5|8385.3|8382.4|8382.2|8379.4|7
1693286700000|2023-08-29 05:25:00|8384.2|8381.4|8384.2|8380.4|8384.3|8381.4|8383.2|8380.4|10
1693287000000|2023-08-29 05:30:00|8383.2|8379.5|8386.2|8382.4|8387.2|8384.4|8381.2|8378.4|68
1693287300000|2023-08-29 05:35:00|8387.2|8383.4|8385.2|8382.4|8387.2|8383.4|8382.2|8378.4|70
1693287600000|2023-08-29 05:40:00|8384.2|8381.4|8380.2|8376.4|8384.2|8381.4|8378.2|8375.4|116
1693287900000|2023-08-29 05:45:00|8379.2|8375.4|8382.2|8379.4|8383.2|8379.4|8379.2|8375.4|63
1693288200000|2023-08-29 05:50:00|8383.2|8378.4|8379.2|8376.4|8384.2|8380.4|8379.2|8375.4|123
1693288500000|2023-08-29 05:55:00|8380.2|8375.4|8380.2|8376.4|8381.2|8377.4|8377.2|8373.4|178
1693288800000|2023-08-29 06:00:00|8379.2|8375.4|8382.2|8379.4|8384.2|8381.4|8378.2|8375.4|226
1693289100000|2023-08-29 06:05:00|8383.2|8378.4|8383.2|8379.4|8387.2|8384.4|8380.2|8377.4|390
1693289400000|2023-08-29 06:10:00|8384.2|8380.4|8378.2|8374.4|8384.2|8381.4|8377.2|8374.4|140
1693289700000|2023-08-29 06:15:00|8377.2|8373.4|8376.2|8373.4|8381.2|8377.4|8376.2|8373.4|48
1693290000000|2023-08-29 06:20:00|8374.2|8371.4|8375.2|8372.4|8378.7|8375.4|8374.2|8371.4|213
1693290300000|2023-08-29 06:25:00|8374.2|8371.4|8373.2|8370.4|8375.2|8372.4|8370.2|8366.9|275
1693290600000|2023-08-29 06:30:00|8372.2|8369.4|8371.2|8368.4|8375.2|8372.4|8369.2|8366.4|187
1693290900000|2023-08-29 06:35:00|8372.2|8369.4|8367.2|8364.4|8374.2|8371.4|8367.1|8363.3|197
1693291200000|2023-08-29 06:40:00|8368.1|8365.3|8371.2|8367.4|8375.2|8371.4|8368.1|8365.3|168
1693291500000|2023-08-29 06:45:00|8371.1|8367.3|8369.1|8365.3|8371.1|8367.4|8365.1|8362.3|466
1693291800000|2023-08-29 06:50:00|8368.1|8364.3|8366.1|8362.3|8368.1|8365.3|8364.1|8361.3|239
1693292100000|2023-08-29 06:55:00|8365.1|8361.3|8364.1|8361.3|8369.1|8366.3|8364.1|8361.3|319
1693292400000|2023-08-29 07:00:00|8363.1|8360.3|8378.1|8375.3|8379.1|8376.3|8363.1|8360.3|913
1693292700000|2023-08-29 07:05:00|8379.1|8374.3|8375.1|8372.3|8383.1|8380.3|8374.1|8371.3|400
1693293000000|2023-08-29 07:10:00|8374.1|8371.3|8374.1|8371.3|8376.1|8372.3|8368.1|8365.3|504
1693293300000|2023-08-29 07:15:00|8375.1|8370.3|8376.1|8373.3|8380.1|8377.3|8372.1|8368.3|413
1693293600000|2023-08-29 07:20:00|8377.1|8374.3|8387.1|8384.3|8387.1|8384.3|8375.1|8372.3|539
1693293900000|2023-08-29 07:25:00|8386.1|8383.3|8394.1|8391.3|8395.1|8392.3|8381.1|8378.3|602
1693294200000|2023-08-29 07:30:00|8395.1|8390.3|8400.1|8397.3|8403.1|8400.3|8395.1|8390.3|570
1693294500000|2023-08-29 07:35:00|8401.1|8398.3|8393|8390.2|8401.1|8398.3|8392.1|8389.3|642
1693294800000|2023-08-29 07:40:00|8392|8389.2|8397|8394.2|8397|8394.2|8384|8381.2|756
1693295100000|2023-08-29 07:45:00|8398|8395.2|8409.1|8406.3|8410.1|8406.3|8393|8389.2|753
1693295400000|2023-08-29 07:50:00|8409|8406.2|8410|8406.2|8412.1|8409.3|8407.1|8404.3|800
1693295700000|2023-08-29 07:55:00|8409|8405.3|8411|8407.2|8412|8409.2|8406|8403.2|716
1693296000000|2023-08-29 08:00:00|8411.1|8407.3|8415|8411.2|8418|8415.2|8410|8406.2|1751
1693296300000|2023-08-29 08:05:00|8414|8412.2|8419|8416.2|8423|8420.2|8414|8412.2|1163
1693296600000|2023-08-29 08:10:00|8420|8417.2|8414|8410.2|8420|8417.2|8411|8408.2|2069
1693296900000|2023-08-29 08:15:00|8413|8411.2|8412|8409.2|8420|8417.2|8411|8408.2|1391
1693297200000|2023-08-29 08:20:00|8413|8410.2|8420|8416.2|8423|8420.2|8412|8410.2|1416
1693297500000|2023-08-29 08:25:00|8419|8417.2|8402|8399.2|8419|8417.2|8401|8398.2|3991
1693297800000|2023-08-29 08:30:00|8403|8398.2|8422|8419.2|8423|8420.2|8402|8398.2|3559
1693298100000|2023-08-29 08:35:00|8423|8420.2|8425|8421.2|8427.5|8424.2|8422|8419.2|1596
1693298400000|2023-08-29 08:40:00|8425.5|8422.2|8428|8425.2|8430|8426.2|8419|8415.2|2744
1693298700000|2023-08-29 08:45:00|8429|8426.2|8424|8420.2|8429|8426.2|8423|8420.2|1422
1693299000000|2023-08-29 08:50:00|8423|8421.2|8427|8423.2|8427|8424.2|8418|8415.2|976
1693299300000|2023-08-29 08:55:00|8426|8424.2|8425|8422.2|8435|8432.2|8421|8418.2|1213
1693299600000|2023-08-29 09:00:00|8424|8421.2|8428|8425.2|8432|8429.2|8424|8420.2|863
1693299900000|2023-08-29 09:05:00|8429|8426.2|8435|8432.2|8436|8433.2|8428|8425.2|869
1693300200000|2023-08-29 09:10:00|8436|8433.2|8431|8428.2|8436|8433.2|8430|8427.2|659
1693300500000|2023-08-29 09:15:00|8430.5|8427.2|8424|8421.2|8431|8428.2|8422.5|8419.2|1000
1693300800000|2023-08-29 09:20:00|8425|8421.7|8422.9|8419.1|8427|8424.2|8420.9|8417.2|666
1693301100000|2023-08-29 09:25:00|8423.9|8420.1|8422.9|8420.1|8425.9|8422.1|8417.9|8415.1|1395
1693301400000|2023-08-29 09:30:00|8423.9|8421.1|8439|8436.2|8441|8438.2|8422.9|8419.1|4215
1693301700000|2023-08-29 09:35:00|8438|8435.2|8448|8445.2|8449|8445.6|8436|8433.2|1701
1693302000000|2023-08-29 09:40:00|8449|8445.1|8452.9|8450.1|8455|8452.1|8446|8443.1|2556
1693302300000|2023-08-29 09:45:00|8451.9|8449.1|8444.9|8442.1|8452.9|8449.1|8442.9|8440.1|1790
1693302600000|2023-08-29 09:50:00|8443.9|8441.1|8450.9|8447.1|8450.9|8448.1|8443.9|8441.1|3070
1693302900000|2023-08-29 09:55:00|8449.9|8446.1|8442.9|8440.1|8449.9|8446.1|8441.9|8439.1|1941
1693303200000|2023-08-29 10:00:00|8443.9|8441.1|8442.9|8440.1|8446.9|8444.1|8439.9|8437.1|2568
1693303500000|2023-08-29 10:05:00|8441.9|8439.1|8445.9|8443.1|8445.9|8443.1|8437.9|8435.1|675
1693303800000|2023-08-29 10:10:00|8444.9|8442.1|8444.9|8442.1|8446.9|8444.1|8439.9|8436.1|545
1693304100000|2023-08-29 10:15:00|8445.9|8443.1|8445.9|8443.1|8449.9|8447.1|8444.9|8442.1|1143
1693304400000|2023-08-29 10:20:00|8446.9|8444.1|8451.9|8449.1|8451.9|8449.1|8446.9|8444.1|473
1693304700000|2023-08-29 10:25:00|8450.9|8448.1|8449.9|8447.1|8451.9|8448.1|8446.9|8444.1|439
1693305000000|2023-08-29 10:30:00|8450.9|8448.1|8449.9|8447.1|8452.9|8450.1|8447.9|8445.1|448
1693305300000|2023-08-29 10:35:00|8449.4|8446.1|8449.9|8447.1|8451.9|8449.1|8448.9|8446.1|457
1693305600000|2023-08-29 10:40:00|8448.9|8446.1|8450.9|8448.1|8452.9|8449.6|8448.9|8445.1|1380
1693305900000|2023-08-29 10:45:00|8451.9|8449.1|8452.8|8449|8453.9|8451.1|8445.8|8443|1591
1693306200000|2023-08-29 10:50:00|8452.9|8449.1|8450.9|8448.1|8452.9|8450.1|8445.8|8443|856
1693306500000|2023-08-29 10:55:00|8450.8|8448|8446.8|8443|8451.9|8449.1|8445.8|8443|406
1693306800000|2023-08-29 11:00:00|8447.8|8445|8459.8|8456|8461.9|8459.1|8447.4|8444|4414
1693307100000|2023-08-29 11:05:00|8459.9|8456.1|8456.8|8454|8461.8|8458.5|8456.8|8454|408
1693307400000|2023-08-29 11:10:00|8457.8|8455|8457.8|8455|8459.8|8457|8454.8|8452|275
1693307700000|2023-08-29 11:15:00|8457.3|8454|8453.8|8451|8459.8|8456|8453.8|8451|713
1693308000000|2023-08-29 11:20:00|8455.8|8452|8455.8|8453|8458.8|8456|8454.8|8452|724
1693308300000|2023-08-29 11:25:00|8456.8|8454|8455.8|8453|8459.8|8457|8453.8|8451|216
1693308600000|2023-08-29 11:30:00|8456.8|8454|8459.8|8456|8461.8|8459|8455.8|8453|464
1693308900000|2023-08-29 11:35:00|8458.8|8457|8449.8|8447|8461.8|8459|8447.8|8445|1945
1693309200000|2023-08-29 11:40:00|8448.8|8446|8444.8|8442|8449.3|8446|8443.8|8441|878
1693309500000|2023-08-29 11:45:00|8443.8|8441|8440.8|8437|8446.8|8443|8435.8|8432|1954
1693309800000|2023-08-29 11:50:00|8439.8|8437.5|8445.8|8443|8446.8|8444|8439.8|8437|1239
1693310100000|2023-08-29 11:55:00|8446.8|8442|8446.8|8443|8447.8|8445|8439.8|8437|1006
1693310400000|2023-08-29 12:00:00|8447.8|8444|8452.8|8450|8457.8|8455|8444.8|8442|1361
1693310700000|2023-08-29 12:05:00|8453.8|8451|8450.8|8448|8454.8|8451|8448.8|8446|915
1693311000000|2023-08-29 12:10:00|8449.8|8447|8444.8|8442|8450.8|8448|8442.8|8440|646
1693311300000|2023-08-29 12:15:00|8445.7|8442.9|8448.7|8444.9|8449.7|8446.4|8444.7|8441.9|801
1693311600000|2023-08-29 12:20:00|8448.8|8445|8446.7|8442.9|8450.7|8447.9|8445.7|8442.9|543
1693311900000|2023-08-29 12:25:00|8445.7|8443.9|8445.7|8442.9|8448.7|8445.9|8441.7|8438.9|726
1693312200000|2023-08-29 12:30:00|8446.7|8441.9|8442.7|8439.9|8446.7|8443.4|8436.7|8433.9|2020
1693312500000|2023-08-29 12:35:00|8443.7|8440.9|8442.7|8438.9|8448.7|8445.9|8437.7|8434.9|2396
1693312800000|2023-08-29 12:40:00|8441.7|8437.9|8443.7|8440.9|8445.7|8442.9|8439.7|8436.9|683
1693313100000|2023-08-29 12:45:00|8444.7|8441.9|8437.7|8434.9|8445.7|8442.9|8435.7|8432.9|929
1693313400000|2023-08-29 12:50:00|8438.2|8434.4|8446.7|8443.9|8446.7|8443.9|8437.7|8434.4|522
1693313700000|2023-08-29 12:55:00|8445.7|8442.9|8431.7|8427.9|8445.7|8443.9|8427.7|8424.9|4171
1693314000000|2023-08-29 13:00:00|8430.7|8427.4|8412.7|8409.9|8431.7|8427.9|8404.6|8401.8|6424
1693314300000|2023-08-29 13:05:00|8413.7|8410.9|8421.7|8418.9|8423.7|8420.9|8403.6|8400.8|8270
1693314600000|2023-08-29 13:10:00|8421.2|8417.9|8412.6|8409.8|8423.7|8420.9|8406.6|8403.8|2817
1693314900000|2023-08-29 13:15:00|8411.6|8408.8|8412.6|8409.8|8413.6|8409.8|8402.6|8399.8|2408
1693315200000|2023-08-29 13:20:00|8413.6|8410.8|8423.6|8420.8|8424.6|8421.8|8412.6|8409.8|1402
1693315500000|2023-08-29 13:25:00|8422.6|8419.8|8424.6|8421.8|8429.6|8426.8|8420.6|8417.8|1216
1693315800000|2023-08-29 13:30:00|8425.1|8420.8|8388.6|8384.8|8425.1|8421.3|8384.6|8380.8|3256
1693316100000|2023-08-29 13:35:00|8387.6|8385.8|8383.6|8380.8|8395.6|8392.8|8380.6|8377.8|2154
1693316400000|2023-08-29 13:40:00|8382.6|8379.8|8383.1|8380.3|8395.6|8392.8|8376.6|8373.8|3889
1693316700000|2023-08-29 13:45:00|8382.6|8379.8|8382.6|8379.8|8388.6|8385.3|8355.6|8352.8|5230
1693317000000|2023-08-29 13:50:00|8383.6|8380.8|8382.6|8379.8|8388.6|8384.8|8368.6|8365.8|2220
1693317300000|2023-08-29 13:55:00|8381.6|8377.8|8364.6|8361.8|8384.6|8381.8|8364.6|8361.8|2531
1693317600000|2023-08-29 14:00:00|8363.6|8360.8|8357.5|8353.7|8371.6|8368.8|8355.5|8352.7|6713
1693317900000|2023-08-29 14:05:00|8358.5|8354.7|8363.5|8359.7|8370.5|8367.7|8330.5|8327.7|8295
1693318200000|2023-08-29 14:10:00|8362.5|8360.7|8379.5|8376.7|8381.5|8378.7|8359.5|8356.2|3218
1693318500000|2023-08-29 14:15:00|8379|8375.7|8385|8381.2|8397|8393.7|8372.5|8369.7|2700
1693318800000|2023-08-29 14:20:00|8384.5|8380.7|8369.5|8365.7|8385.5|8382.7|8367.5|8364.7|1724
1693319100000|2023-08-29 14:25:00|8368.5|8364.7|8383.5|8380.7|8391.5|8388.7|8365.5|8362.7|1901
1693319400000|2023-08-29 14:30:00|8384.5|8381.2|8412.5|8408.7|8418.5|8415.7|8383.5|8380.7|3786
1693319700000|2023-08-29 14:35:00|8413|8409.7|8392.5|8388.7|8415.5|8412.7|8391|8387.7|3012
1693320000000|2023-08-29 14:40:00|8393.5|8390.7|8397.5|8394.7|8408.5|8405.7|8387.5|8384.7|2159
1693320300000|2023-08-29 14:45:00|8396.5|8393.7|8396.5|8393.7|8406.5|8403.7|8387|8383.7|1254
1693320600000|2023-08-29 14:50:00|8396|8392.7|8410.5|8407.7|8419.5|8416.2|8396|8392.7|1194
1693320900000|2023-08-29 14:55:00|8411.5|8408.7|8413.5|8409.7|8419.5|8416.7|8410.5|8407.7|2189
1693321200000|2023-08-29 15:00:00|8412.5|8410.7|8423.5|8420.7|8438|8434.7|8412.5|8409.7|1803
1693321500000|2023-08-29 15:05:00|8422.5|8419.7|8426.5|8422.7|8433.9|8430.6|8417.5|8414.7|2144
1693321800000|2023-08-29 15:10:00|8426.4|8423.7|8422.4|8419.6|8431.4|8428.6|8420.4|8417.6|1113
1693322100000|2023-08-29 15:15:00|8423.4|8420.6|8434.4|8431.6|8435.4|8432.6|8420.4|8417.6|2245
1693322400000|2023-08-29 15:20:00|8435.4|8432.1|8418.4|8414.6|8437.5|8434.6|8416.4|8413.6|2763
1693322700000|2023-08-29 15:25:00|8417.4|8415.6|8439.4|8436.6|8443.4|8440.6|8414.4|8410.6|6340
1693323000000|2023-08-29 15:30:00|8438.4|8435.6|8421.4|8418.6|8439.4|8436.6|8410.4|8407.6|4100
1693323300000|2023-08-29 15:35:00|8420.4|8417.6|8419.4|8416.6|8429.4|8426.6|8418.4|8415.6|1168
1693323600000|2023-08-29 15:40:00|8420.4|8417.6|8425.4|8422.6|8428.4|8424.6|8415.4|8411.6|1213
1693323900000|2023-08-29 15:45:00|8426.4|8423.6|8421.4|8418.6|8428.4|8425.6|8420.4|8417.6|1476
1693324200000|2023-08-29 15:50:00|8422.4|8417.6|8423.4|8420.6|8424.4|8421.6|8414.4|8411.6|1069
1693324500000|2023-08-29 15:55:00|8424.4|8421.6|8422.4|8418.6|8427.4|8424.1|8412.4|8409.6|1930
1693324800000|2023-08-29 16:00:00|8423.4|8419.6|8419.4|8416.6|8424.4|8421.6|8411.4|8408.6|793
1693325100000|2023-08-29 16:05:00|8418.4|8415.6|8422.4|8419.6|8426.4|8423.6|8417.4|8414.6|1278
1693325400000|2023-08-29 16:10:00|8423.4|8421.6|8416.4|8413.6|8426.4|8423.6|8416.4|8413.1|1685
1693325700000|2023-08-29 16:15:00|8417.4|8414.6|8423.4|8420.6|8430.4|8427.6|8417.4|8414.6|2229
1693326000000|2023-08-29 16:20:00|8424.4|8419.6|8423.4|8420.6|8426.4|8423.6|8421.4|8418.6|798
1693326300000|2023-08-29 16:25:00|8424.4|8421.6|8416.4|8413.6|8425.4|8422.6|8414.4|8410.6|1087
1693326600000|2023-08-29 16:30:00|8417.4|8414.6|8427.4|8424.6|8428.4|8424.6|8416.4|8413.6|641
1693326900000|2023-08-29 16:35:00|8428.4|8425.6|8429.4|8426.6|8435.4|8432.6|8425.4|8421.6|967
1693327200000|2023-08-29 16:40:00|8428.4|8425.6|8427.4|8424.6|8432.4|8429.6|8423.4|8419.6|1893
1693327500000|2023-08-29 16:45:00|8426.4|8423.6|8425.4|8421.6|8429.4|8425.6|8417.4|8414.6|1089
1693327800000|2023-08-29 16:50:00|8424.4|8420.6|8430.4|8427.6|8430.4|8427.6|8423.4|8420.6|398
1693328100000|2023-08-29 16:55:00|8431.4|8428.6|8439.4|8436.6|8439.4|8436.6|8431.3|8427.6|435
1693328400000|2023-08-29 17:00:00|8439.3|8436.5|8437.3|8434.5|8440.4|8437.6|8433.3|8429.5|626
1693328700000|2023-08-29 17:05:00|8436.3|8433.5|8437.3|8433.5|8439.3|8436.5|8431.3|8428.5|601
1693329000000|2023-08-29 17:10:00|8438.3|8434.5|8450.3|8446.5|8450.8|8447.5|8435.3|8432.5|3419
1693329300000|2023-08-29 17:15:00|8451.3|8447.5|8454.3|8451.5|8456.3|8453.5|8444.3|8440.5|1906
1693329600000|2023-08-29 17:20:00|8455.3|8452.5|8479.3|8476.5|8487.3|8484.5|8454.3|8450.5|5696
1693329900000|2023-08-29 17:25:00|8480.3|8475.5|8479.3|8476.5|8485.3|8481.5|8475.3|8472.5|1590
1693330200000|2023-08-29 17:30:00|8480.3|8475.5|8486.3|8483.5|8487.3|8484.5|8473.3|8470.5|1597
1693330500000|2023-08-29 17:35:00|8485.3|8482.5|8487.3|8483.5|8489.3|8485.5|8482.3|8479.5|976
1693330800000|2023-08-29 17:40:00|8488.3|8484.5|8487.3|8483.5|8490.3|8487.5|8484.3|8481.5|922
1693331100000|2023-08-29 17:45:00|8486.3|8484.5|8488.3|8484.5|8489.3|8486.5|8485.3|8482.5|1160
1693331400000|2023-08-29 17:50:00|8489.3|8485.5|8492.3|8489.5|8493.3|8490.5|8488.3|8484.5|1965
1693331700000|2023-08-29 17:55:00|8491.3|8488.5|8494.3|8490.5|8495.3|8492.5|8485.3|8482.5|3054
1693332000000|2023-08-29 18:00:00|8493.3|8489.5|8478.3|8475.5|8494.3|8491.5|8478.3|8474.5|995
1693332300000|2023-08-29 18:05:00|8479.3|8474.5|8473.3|8470.5|8479.3|8476.5|8471.3|8467.5|2227
1693332600000|2023-08-29 18:10:00|8472.3|8469.5|8469.3|8466.5|8474.3|8471.5|8467.3|8464.5|1174
1693332900000|2023-08-29 18:15:00|8468.3|8465.5|8476.3|8473.5|8481.3|8478.5|8467.3|8464.5|2397
1693333200000|2023-08-29 18:20:00|8477.3|8474.5|8489.3|8485.5|8493.3|8490.5|8476.3|8472.5|6101
1693333500000|2023-08-29 18:25:00|8488.3|8486.5|8491.3|8488.5|8495.3|8492.5|8477.2|8473.5|8978
1693333800000|2023-08-29 18:30:00|8491.2|8488.4|8489.3|8486.5|8491.3|8488.5|8484.2|8481.4|2042
1693334100000|2023-08-29 18:35:00|8490.3|8487.4|8492.2|8489.4|8493.3|8490.5|8489.3|8486.4|695
1693334400000|2023-08-29 18:40:00|8493.2|8490.4|8492.2|8489.4|8496.2|8493.4|8491.2|8488.4|1432
1693334700000|2023-08-29 18:45:00|8493.2|8488.4|8494.2|8491.4|8495.2|8492.4|8490.2|8487.4|1261
1693335000000|2023-08-29 18:50:00|8493.2|8490.4|8496.2|8493.4|8498.2|8495.4|8493.2|8490.4|1115
1693335300000|2023-08-29 18:55:00|8497.2|8494.4|8496.2|8493.4|8498.2|8495.4|8496.2|8492.4|231
1693335600000|2023-08-29 19:00:00|8497.2|8494.4|8498.2|8495.4|8499.2|8496.4|8495.2|8492.4|373
1693335900000|2023-08-29 19:05:00|8497.2|8494.4|8497.2|8493.4|8499.7|8496.4|8495.2|8492.4|842
1693336200000|2023-08-29 19:10:00|8496.2|8494.4|8490.2|8487.4|8498.2|8495.4|8486.2|8483.4|870
1693336500000|2023-08-29 19:15:00|8491.2|8488.4|8489.2|8486.4|8492.2|8489.4|8488.2|8485.4|250
1693336800000|2023-08-29 19:20:00|8490.2|8487.4|8492.2|8489.4|8493.2|8490.4|8490.2|8486.4|157
1693337100000|2023-08-29 19:25:00|8493.2|8490.4|8493.2|8489.4|8493.7|8490.4|8491.2|8488.4|130
1693337400000|2023-08-29 19:30:00|8492.2|8488.4|8494.2|8491.4|8494.2|8491.4|8489.7|8486.4|257
1693337700000|2023-08-29 19:35:00|8493.2|8490.4|8494.2|8491.4|8496.2|8493.4|8493.2|8490.4|65
1693338000000|2023-08-29 19:40:00|8495.2|8490.4|8493.2|8489.4|8495.2|8491.4|8492.2|8489.4|170
1693338300000|2023-08-29 19:45:00|8492.2|8490.4|8491.2|8488.4|8494.7|8491.4|8491.2|8488.4|520
1693338600000|2023-08-29 19:50:00|8492.2|8487.4|8490.1|8487.3|8492.2|8488.4|8488.2|8485.3|311
1693338900000|2023-08-29 19:55:00|8491.1|8487.8|8490.1|8487.3|8491.1|8487.8|8488.1|8485.3|346
1693339200000|2023-08-29 20:00:00|8491.1|8488.3|8494.1|8490.3|8494.1|8491.3|8489.1|8486.3|168
1693339500000|2023-08-29 20:05:00|8493.1|8492.3|8494.1|8490.3|8495.1|8492.3|8493.1|8489.8|204
1693339800000|2023-08-29 20:10:00|8493.1|8489.3|8494.1|8490.3|8496.6|8493.3|8491.6|8488.3|252
1693340100000|2023-08-29 20:15:00|8493.1|8491.3|8493.1|8489.3|8494.1|8491.3|8492.1|8489.3|133
1693340400000|2023-08-29 20:20:00|8492.1|8488.3|8488.1|8484.3|8492.1|8489.3|8488.1|8484.3|557
1693340700000|2023-08-29 20:25:00|8489.1|8485.3|8490.6|8486.8|8491.6|8488.3|8487.1|8484.3|106
1693341000000|2023-08-29 20:30:00|8493.1|8485.3|8493.1|8489.3|8501.1|8495.8|8488.1|8485.3|386
1693341300000|2023-08-29 20:35:00|8492.1|8488.3|8502.1|8498.3|8503.1|8499.3|8491.1|8488.3|634
1693341600000|2023-08-29 20:40:00|8503.1|8499.3|8500.1|8496.3|8508.1|8505.3|8499.1|8496.3|1753
1693341900000|2023-08-29 20:45:00|8499.1|8497.3|8502.1|8499.3|8502.1|8499.3|8497.1|8493.3|223
1693342200000|2023-08-29 20:50:00|8503.1|8500.3|8502.1|8498.3|8507.6|8504.3|8497.1|8494.3|2751
1693342500000|2023-08-29 20:55:00|8501.1|8497.3|8499.1|8496.3|8501.1|8498.3|8495.1|8492.3|244
1693342800000|2023-08-29 21:00:00|8500.6|8496.8|8500.6|8496.8|8504.1|8497.3|8499.1|8495.8|12
1693343100000|2023-08-29 21:05:00|8501.1|8497.3|8501|8497.2|8503.6|8499.8|8501|8497.2|12
1693343400000|2023-08-29 21:10:00|||||||||20
1693343700000|2023-08-29 21:15:00|8497|8494.2|8493|8489.2|8498|8494.2|8491|8487.2|93
1693344000000|2023-08-29 21:20:00|8494|8490.2|8494|8490.2|8494|8490.2|8494|8490.2|0
1693344300000|2023-08-29 21:25:00|||||||||200
1693344600000|2023-08-29 21:30:00|8497|8491.2|8499|8495.2|8500|8496.2|8497|8491.2|6
1693344900000|2023-08-29 21:35:00|8493|8490.2|8499|8491.2|8499|8491.2|8493|8487.7|30
1693345200000|2023-08-29 21:40:00|8495.5|8491.7|8494|8490.2|8499.5|8492.2|8494|8490.2|10
1693345500000|2023-08-29 21:45:00|8493|8491.2|8492|8488.2|8494|8491.2|8491|8488.2|31
1693345800000|2023-08-29 21:50:00|8492.5|8488.7|8492|8488.2|8496.5|8492.2|8490|8486.2|32
1693346100000|2023-08-29 21:55:00|8491|8487.2|8496|8488.2|8496|8489.2|8490|8487.2|60
1693353600000|2023-08-30 00:00:00|8508.8|8505|8505.8|8503|8508.8|8505|8501.8|8498.5|306
1693353900000|2023-08-30 00:05:00|8506.8|8504|8508.8|8506|8510.8|8507|8503.8|8501|552
1693354200000|2023-08-30 00:10:00|8509.8|8507|8506.8|8504|8510.8|8508|8506.8|8503|98
1693354500000|2023-08-30 00:15:00|8507.8|8505|8508.8|8506|8508.8|8506|8506.8|8503|79
1693354800000|2023-08-30 00:20:00|8509.8|8507|8507.8|8504|8510.8|8508|8507.8|8504|87
1693355100000|2023-08-30 00:25:00|8506.8|8503|8509.8|8506|8509.8|8506|8506.8|8503|45
1693355400000|2023-08-30 00:30:00|8508.8|8506.5|8509.8|8506|8510.8|8508|8508.8|8505.5|48
1693355700000|2023-08-30 00:35:00|8508.8|8505|8508.8|8506|8510.8|8508|8507.8|8505|19
1693356000000|2023-08-30 00:40:00|8509.8|8507|8504.8|8502|8509.8|8507|8503.8|8500|192
1693356300000|2023-08-30 00:45:00|8505.8|8502.5|8506.8|8504|8506.8|8504|8503.8|8501|80
1693356600000|2023-08-30 00:50:00|8505.8|8503|8504.8|8501|8505.8|8503|8503.8|8501|96
1693356900000|2023-08-30 00:55:00|8503.8|8502|8504.8|8502|8510.8|8508|8503.8|8502|155
1693357200000|2023-08-30 01:00:00|8505.8|8503|8511.7|8507.9|8516.8|8513|8504.8|8502|713
1693357500000|2023-08-30 01:05:00|8511.8|8508|8512.7|8508.9|8513.7|8509.9|8506.7|8503|329
1693357800000|2023-08-30 01:10:00|8511.7|8509.9|8513.7|8510.9|8516.7|8513.9|8511.7|8507.9|211
1693358100000|2023-08-30 01:15:00|8514.7|8511.9|8512.7|8508.9|8514.7|8511.9|8509.7|8506.9|88
1693358400000|2023-08-30 01:20:00|8511.7|8509.9|8513.7|8509.9|8513.7|8510.9|8511.7|8508.9|48
1693358700000|2023-08-30 01:25:00|8514.7|8510.9|8513.7|8509.9|8516.7|8513.9|8511.7|8508.9|99
1693359000000|2023-08-30 01:30:00|8512.7|8508.9|8512.7|8508.9|8513.7|8509.9|8508.7|8505.9|100
1693359300000|2023-08-30 01:35:00|8511.7|8509.9|8509.7|8505.9|8512.7|8509.9|8508.7|8504.9|144
1693359600000|2023-08-30 01:40:00|8508.7|8504.9|8509.7|8506.9|8511.2|8507.9|8506.7|8503.9|71
1693359900000|2023-08-30 01:45:00|8510.7|8507.9|8515.7|8512.9|8517.7|8514.9|8510.7|8507.9|114
1693360200000|2023-08-30 01:50:00|8514.2|8510.4|8517.7|8513.9|8517.7|8514.9|8510.7|8507.9|628
1693360500000|2023-08-30 01:55:00|8518.7|8514.9|8528.7|8524.9|8530.7|8526.9|8517.7|8514.9|632
1693360800000|2023-08-30 02:00:00|8529.7|8525.9|8518.7|8515.9|8529.7|8525.9|8518.7|8514.9|295
1693361100000|2023-08-30 02:05:00|8517.7|8514.9|8521.7|8518.9|8522.7|8519.9|8517.7|8514.9|86
1693361400000|2023-08-30 02:10:00|8522.7|8519.9|8522.7|8518.9|8522.7|8519.9|8520.7|8517.9|74
1693361700000|2023-08-30 02:15:00|8521.7|8519.9|8522.7|8518.9|8522.7|8519.9|8521.7|8518.9|29
1693362000000|2023-08-30 02:20:00|8519.7|8519.9|8520.7|8516.9|8521.7|8519.9|8519.7|8515.9|61
1693362300000|2023-08-30 02:25:00|8521.7|8517.9|8521.7|8517.9|8525.7|8522.9|8519.7|8515.9|352
1693362600000|2023-08-30 02:30:00|8520.7|8518.9|8521.6|8517.8|8521.7|8518.9|8518.7|8515.9|56
1693362900000|2023-08-30 02:35:00|8521.7|8517.9|8520.6|8516.8|8521.7|8518.8|8518.6|8515.8|65
1693363200000|2023-08-30 02:40:00|8519.6|8515.8|8519.6|8515.8|8520.6|8517.8|8518.6|8514.8|283
1693363500000|2023-08-30 02:45:00|8518.6|8514.8|8516.6|8513.8|8519.6|8516.8|8516.1|8512.8|121
1693363800000|2023-08-30 02:50:00|8517.6|8512.8|8512.6|8509.8|8517.6|8513.8|8510.6|8506.8|181
1693364100000|2023-08-30 02:55:00|8513.6|8508.8|8512.6|8509.8|8516.6|8512.8|8512.6|8508.8|152
1693364400000|2023-08-30 03:00:00|8513.6|8508.8|8515.6|8511.8|8516.6|8512.8|8511.6|8508.8|27
1693364700000|2023-08-30 03:05:00|8514.6|8512.8|8516.6|8513.8|8517.6|8514.8|8514.6|8511.8|89
1693365000000|2023-08-30 03:10:00|8515.6|8512.8|8517.6|8513.8|8520.6|8517.8|8515.6|8512.8|397
1693365300000|2023-08-30 03:15:00|8516.6|8514.8|8517.6|8514.8|8518.6|8514.8|8515.6|8511.8|84
1693365600000|2023-08-30 03:20:00|8516.6|8513.8|8517.6|8513.8|8519.6|8516.8|8516.6|8512.8|226
1693365900000|2023-08-30 03:25:00|8518.6|8514.8|8518.6|8514.8|8519.6|8515.8|8517.6|8513.8|155
1693366200000|2023-08-30 03:30:00|8517.6|8513.8|8518.6|8514.8|8519.6|8516.3|8515.6|8512.8|61
1693366500000|2023-08-30 03:35:00|8517.6|8513.8|8519.6|8515.8|8519.6|8516.8|8517.6|8513.8|24
1693366800000|2023-08-30 03:40:00|8520.6|8516.8|8519.6|8515.8|8520.6|8516.8|8518.6|8515.8|35
1693367100000|2023-08-30 03:45:00|8518.6|8514.8|8519.6|8516.8|8519.6|8516.8|8518.6|8514.8|60
1693367400000|2023-08-30 03:50:00|8520.6|8517.8|8520.6|8516.8|8520.6|8517.8|8518.6|8515.8|21
1693367700000|2023-08-30 03:55:00|8519.6|8517.8|8520.5|8516.7|8521.6|8517.8|8519.6|8516.7|21
1693368000000|2023-08-30 04:00:00|8519.5|8517.7|8522.5|8518.7|8522.5|8519.7|8519.5|8516.7|43
1693368300000|2023-08-30 04:05:00|8523.5|8519.7|8525.5|8522.7|8525.5|8522.7|8523.5|8519.7|70
1693368600000|2023-08-30 04:10:00|8524.5|8521.7|8525.5|8521.7|8525.5|8521.7|8523.5|8520.7|162
1693368900000|2023-08-30 04:15:00|8524.5|8522.7|8525.5|8521.7|8525.5|8522.7|8523.5|8520.7|24
1693369200000|2023-08-30 04:20:00|8524.5|8520.7|8524.5|8520.7|8525.5|8522.7|8522.5|8519.7|62
1693369500000|2023-08-30 04:25:00|8523.5|8521.7|8523.5|8519.7|8524.5|8521.7|8522.5|8519.7|17
1693369800000|2023-08-30 04:30:00|8522.5|8519.2|8519.5|8515.7|8523.5|8520.2|8519.5|8515.7|36
1693370100000|2023-08-30 04:35:00|8518.5|8516.2|8518.5|8514.7|8519.5|8516.2|8517.5|8514.7|31
1693370400000|2023-08-30 04:40:00|8517.5|8515.7|8518.5|8515.7|8519.5|8516.7|8517.5|8515.7|66
1693370700000|2023-08-30 04:45:00|8519.5|8516.7|8517.5|8514.7|8519.5|8516.7|8517.5|8513.7|37
1693371000000|2023-08-30 04:50:00|8518.5|8515.7|8518.5|8515.7|8519.5|8515.7|8517.5|8514.7|23
1693371300000|2023-08-30 04:55:00|8517.5|8513.7|8519.5|8515.7|8520.5|8516.7|8517.5|8513.7|22
1693371600000|2023-08-30 05:00:00|8518.5|8514.7|8519.5|8515.7|8520.5|8517.7|8518.5|8514.7|24
1693371900000|2023-08-30 05:05:00|8518.5|8516.7|8518.5|8515.7|8520.5|8517.7|8518.5|8514.7|23
1693372200000|2023-08-30 05:10:00|8519.5|8516.7|8520.5|8516.7|8520.5|8517.7|8519.5|8515.7|7
1693372500000|2023-08-30 05:15:00|8521.5|8517.7|8522.5|8518.7|8522.5|8519.7|8521.4|8517.7|32
1693372800000|2023-08-30 05:20:00|8521.5|8517.7|8522.4|8519.6|8526.4|8522.6|8520.4|8516.6|226
1693373100000|2023-08-30 05:25:00|8523.4|8520.6|8524.4|8520.6|8524.4|8520.6|8521.4|8518.6|20
1693373400000|2023-08-30 05:30:00|8523.4|8521.6|8520.4|8517.6|8526.4|8522.6|8520.4|8517.6|135
1693373700000|2023-08-30 05:35:00|8521.4|8518.6|8521.4|8518.6|8524.9|8521.6|8519.4|8515.6|191
1693374000000|2023-08-30 05:40:00|8522.4|8517.6|8520.4|8517.6|8523.4|8519.6|8518.4|8515.6|225
1693374300000|2023-08-30 05:45:00|8519.4|8516.6|8519.4|8516.6|8520.4|8517.6|8518.4|8515.6|47
1693374600000|2023-08-30 05:50:00|8520.4|8515.6|8518.4|8515.6|8520.4|8517.6|8517.4|8514.6|139
1693374900000|2023-08-30 05:55:00|8517.4|8514.6|8521.4|8518.6|8521.4|8518.6|8517.4|8513.6|87
1693375200000|2023-08-30 06:00:00|8519.4|8516.6|8522.4|8519.6|8523.4|8519.6|8517.4|8513.6|282
1693375500000|2023-08-30 06:05:00|8523.4|8518.6|8524.4|8520.6|8526.4|8522.6|8520.4|8517.6|186
1693375800000|2023-08-30 06:10:00|8525.4|8521.6|8526.4|8523.6|8529.4|8526.6|8524.4|8520.6|546
1693376100000|2023-08-30 06:15:00|8527.4|8524.6|8528.4|8525.6|8529.4|8526.6|8523.4|8520.6|326
1693376400000|2023-08-30 06:20:00|8529.4|8526.6|8525.4|8522.6|8530.4|8527.6|8524.4|8521.6|173
1693376700000|2023-08-30 06:25:00|8524.4|8521.6|8522.4|8519.6|8526.9|8523.6|8519.4|8516.6|247
1693377000000|2023-08-30 06:30:00|8521.4|8518.6|8522.4|8518.6|8523.4|8520.6|8519.4|8516.6|554
1693377300000|2023-08-30 06:35:00|8523.4|8519.6|8528.3|8524.5|8528.4|8525.6|8521.9|8518.6|561
1693377600000|2023-08-30 06:40:00|8528.4|8524.6|8527.3|8523.5|8529.4|8525.6|8525.4|8521.6|552
1693377900000|2023-08-30 06:45:00|8527.4|8524.5|8524.3|8521.5|8532.3|8529.5|8522.4|8519.5|3115
1693378200000|2023-08-30 06:50:00|8523.4|8520.6|8521.3|8518.5|8524.3|8521.5|8520.3|8517.5|211
1693378500000|2023-08-30 06:55:00|8520.4|8517.5|8523.3|8519.5|8525.3|8522.5|8519.3|8516.1|593
1693378800000|2023-08-30 07:00:00|8522.8|8520.5|8525.3|8522.5|8526.3|8523.5|8522.3|8519.5|466
1693379100000|2023-08-30 07:05:00|8526.3|8521.5|8529.3|8526.5|8532.3|8529.5|8524.3|8521.5|1401
1693379400000|2023-08-30 07:10:00|8530.3|8527.5|8525.3|8522.5|8531.3|8528.5|8523.3|8520.5|988
1693379700000|2023-08-30 07:15:00|8524.3|8521.5|8526.3|8523.5|8528.3|8524.5|8520.3|8517.5|643
1693380000000|2023-08-30 07:20:00|8527.3|8523|8528.3|8525.5|8528.3|8525.5|8520.3|8517.5|461
1693380300000|2023-08-30 07:25:00|8527.3|8524.5|8528.3|8525.5|8530.3|8527.5|8526.3|8523.5|475
1693380600000|2023-08-30 07:30:00|8529.3|8526.5|8527.3|8524.5|8530.8|8527.5|8520.3|8517.5|1253
1693380900000|2023-08-30 07:35:00|8528.3|8525.5|8529.3|8526.5|8530.3|8527.5|8525.3|8522.5|374
1693381200000|2023-08-30 07:40:00|8528.3|8525.5|8529.3|8526.5|8533.3|8530.5|8528.3|8525.5|789
1693381500000|2023-08-30 07:45:00|8530.3|8527.5|8532.3|8528.5|8535.3|8532.5|8527.3|8524.5|473
1693381800000|2023-08-30 07:50:00|8531.3|8529|8531.3|8527.5|8534.3|8530.5|8529.3|8525.5|1351
1693382100000|2023-08-30 07:55:00|8530.3|8528.4|8529.2|8526.4|8539.3|8536.4|8528.2|8525.4|1895
1693382400000|2023-08-30 08:00:00|8529.3|8526.5|8514.3|8511.5|8532.2|8528.5|8511.3|8508.5|3095
1693382700000|2023-08-30 08:05:00|8513.3|8510.5|8495.3|8492.5|8515.3|8512.5|8493.3|8490.5|4133
1693383000000|2023-08-30 08:10:00|8494.8|8491.5|8495.2|8492.4|8498.3|8495.5|8484.3|8480.5|2573
1693383300000|2023-08-30 08:15:00|8495.3|8491.5|8509.3|8506.5|8510.2|8507.4|8492.3|8489.5|3105
1693383600000|2023-08-30 08:20:00|8509.2|8506.4|8499.2|8496.4|8511.3|8508.5|8497.3|8494.4|2472
1693383900000|2023-08-30 08:25:00|8500.2|8496.5|8509.2|8506.4|8521.2|8518.4|8498.2|8495.4|4849
1693384200000|2023-08-30 08:30:00|8510.2|8506.9|8513.2|8510.4|8519.2|8515.4|8506.3|8503.4|2846
1693384500000|2023-08-30 08:35:00|8512.2|8509.4|8512.2|8508.4|8517.2|8514.4|8509.2|8506.4|1351
1693384800000|2023-08-30 08:40:00|8511.2|8509.4|8517.2|8514.4|8520.2|8517.4|8511.2|8508.4|1039
1693385100000|2023-08-30 08:45:00|8518.2|8515.4|8520.2|8517.4|8524.2|8521.4|8518.2|8515.4|1884
1693385400000|2023-08-30 08:50:00|8522.2|8518.4|8526.2|8523.4|8527.2|8523.4|8519.2|8515.4|925
1693385700000|2023-08-30 08:55:00|8527.2|8524.4|8522.2|8518.4|8528.2|8525.4|8519.2|8515.9|1381
1693386000000|2023-08-30 09:00:00|8521.2|8519.4|8525.2|8522.4|8531.2|8527.4|8520.2|8517.4|889
1693386300000|2023-08-30 09:05:00|8526.2|8523.4|8524.2|8520.4|8531.2|8528.4|8520.2|8517.4|1226
1693386600000|2023-08-30 09:10:00|8523.2|8519.4|8528.2|8525.4|8531.2|8527.9|8518.2|8515.4|1827
1693386900000|2023-08-30 09:15:00|8529.2|8526.4|8528.2|8525.4|8534.7|8531.4|8528.2|8525.3|836
1693387200000|2023-08-30 09:20:00|8529.2|8526.4|8534.2|8530.4|8535.1|8531.4|8527.2|8524.4|1135
1693387500000|2023-08-30 09:25:00|8534.1|8530.3|8534.1|8531.3|8537.1|8534.3|8531.1|8528.3|1494
1693387800000|2023-08-30 09:30:00|8535.1|8530.4|8528.1|8525.3|8535.1|8532.3|8521.1|8517.3|1444
1693388100000|2023-08-30 09:35:00|8527.1|8524.3|8531.1|8528.3|8532.1|8528.3|8523.1|8520.3|994
1693388400000|2023-08-30 09:40:00|8530.1|8527.3|8534.1|8531.3|8535.1|8532.3|8529.1|8526.3|449
1693388700000|2023-08-30 09:45:00|8535.1|8532.3|8534.1|8531.3|8537.1|8534.3|8533.1|8530.3|1373
1693389000000|2023-08-30 09:50:00|8535.1|8532.3|8539.1|8535.3|8546.1|8543.3|8534.1|8531.3|4286
1693389300000|2023-08-30 09:55:00|8538.1|8536.3|8541.1|8538.3|8543.1|8539.3|8537.1|8533.3|860
1693389600000|2023-08-30 10:00:00|8540.1|8537.3|8541.1|8537.3|8543.1|8540.3|8539.1|8536.3|409
1693389900000|2023-08-30 10:05:00|8540.1|8536.3|8539.1|8535.3|8543.1|8540.3|8536.1|8533.3|579
1693390200000|2023-08-30 10:10:00|8538.1|8532.3|8531.1|8528.3|8542.1|8538.3|8529.1|8526.3|2380
1693390500000|2023-08-30 10:15:00|8530.1|8527.3|8546.1|8543.3|8547.1|8544.3|8530.1|8527.3|1887
1693390800000|2023-08-30 10:20:00|8547.1|8544.3|8544.1|8541.3|8550.1|8547.3|8544.1|8541.3|1124
1693391100000|2023-08-30 10:25:00|8543.1|8540.3|8549.1|8546.3|8553.1|8550.3|8543.1|8539.3|1957
1693391400000|2023-08-30 10:30:00|8550|8547.2|8547.1|8544.3|8553.1|8550.3|8545.1|8542.3|970
1693391700000|2023-08-30 10:35:00|8546.1|8543.3|8544.1|8540.3|8549.1|8545.3|8542.1|8539.3|776
1693392000000|2023-08-30 10:40:00|8545.1|8541.3|8541.1|8538.3|8545.1|8542.3|8540.1|8537.3|462
1693392300000|2023-08-30 10:45:00|8541|8538.2|8540|8537.2|8545|8541.7|8537|8533.2|595
1693392600000|2023-08-30 10:50:00|8539|8536.2|8535|8532.2|8543|8539.2|8534|8531.2|444
1693392900000|2023-08-30 10:55:00|8534|8531.2|8540|8536.2|8541|8538.2|8533|8530.2|334
1693393200000|2023-08-30 11:00:00|8539|8535.2|8538|8535.2|8539|8536.2|8533|8530.2|239
1693393500000|2023-08-30 11:05:00|8537|8534.2|8539|8536.2|8539|8536.2|8535|8532.2|303
1693393800000|2023-08-30 11:10:00|8538|8535.2|8542|8538.2|8543|8540.2|8535|8531.2|1335
1693394100000|2023-08-30 11:15:00|8541|8539.2|8535|8531.2|8542|8539.2|8533|8530.2|1805
1693394400000|2023-08-30 11:20:00|8534|8532.2|8536|8533.2|8548.5|8545.2|8532|8529.2|1284
1693394700000|2023-08-30 11:25:00|8537|8532.2|8538|8535.2|8543|8540.2|8535|8532.2|583
1693395000000|2023-08-30 11:30:00|8537|8534.2|8535|8532.2|8543|8540.2|8533|8529.2|612
1693395300000|2023-08-30 11:35:00|8536|8533.2|8539|8536.2|8540|8537.2|8535|8532.2|391
1693395600000|2023-08-30 11:40:00|8540|8537.2|8535|8531.2|8546|8543.2|8532.5|8529.2|685
1693395900000|2023-08-30 11:45:00|8534|8530.2|8537|8533.2|8539|8536.2|8532|8529.2|1502
1693396200000|2023-08-30 11:50:00|8538|8534.2|8535|8531.2|8540|8536.2|8533|8530.2|591
1693396500000|2023-08-30 11:55:00|8534|8530.2|8535.9|8533.1|8540|8537.1|8533|8530.2|1582
1693396800000|2023-08-30 12:00:00|8536|8533.2|8530|8527.2|8538|8534.2|8529|8526.2|1359
1693397100000|2023-08-30 12:05:00|8531|8527.1|8526.9|8523.1|8534|8531.1|8525|8522.1|1012
1693397400000|2023-08-30 12:10:00|8527|8524.1|8525.9|8523.1|8533.9|8531.1|8525|8522.2|701
1693397700000|2023-08-30 12:15:00|8526.9|8524.1|8526.9|8523.1|8532.9|8529.1|8525.9|8523.1|771
1693398000000|2023-08-30 12:20:00|8527.9|8524.1|8526.9|8524.1|8530.9|8528.1|8524.9|8521.6|402
1693398300000|2023-08-30 12:25:00|8527.9|8525.1|8529.9|8527.1|8536.9|8534.1|8526.9|8524.1|562
1693398600000|2023-08-30 12:30:00|8530.9|8526.1|8521.9|8519.1|8533.9|8531.1|8515.9|8512.1|2575
1693398900000|2023-08-30 12:35:00|8522.9|8520.1|8518.9|8516.1|8522.9|8520.1|8514.9|8512.1|1334
1693399200000|2023-08-30 12:40:00|8519.9|8515.1|8515.9|8513.1|8519.9|8517.1|8510.9|8508.1|1382
1693399500000|2023-08-30 12:45:00|8514.9|8512.1|8516.9|8514.1|8518.9|8515.1|8509.9|8507.1|935
1693399800000|2023-08-30 12:50:00|8517.9|8515.1|8515.9|8513.1|8523.9|8521.1|8513.9|8511.1|550
1693400100000|2023-08-30 12:55:00|8514.9|8512.1|8511.9|8509.1|8518.9|8516.1|8510.9|8508.1|1633
1693400400000|2023-08-30 13:00:00|8510.9|8508.1|8535.9|8533.1|8535.9|8533.1|8506.9|8504.1|2927
1693400700000|2023-08-30 13:05:00|8536.9|8534.1|8523.9|8520.1|8544.9|8542.1|8518.9|8516.1|1855
1693401000000|2023-08-30 13:10:00|8522.9|8519.1|8522.9|8520.1|8528.9|8526.1|8517.9|8515.1|820
1693401300000|2023-08-30 13:15:00|8522.4|8519.1|8542.9|8540.1|8548.9|8545.1|8521.9|8519.1|3085
1693401600000|2023-08-30 13:20:00|8543.9|8541.1|8524.9|8522.1|8543.9|8541.1|8522.9|8520.1|1918
1693401900000|2023-08-30 13:25:00|8523.9|8521.1|8534.9|8531.1|8536.9|8534.1|8519.9|8516.6|1938
1693402200000|2023-08-30 13:30:00|8533.9|8532.1|8537.8|8535|8544.9|8542.1|8529.9|8527|1719
1693402500000|2023-08-30 13:35:00|8537.9|8535.1|8541.9|8539.1|8541.9|8539.1|8523.9|8521|1824
1693402800000|2023-08-30 13:40:00|8540.9|8538.1|8533.9|8530.1|8542.9|8540.1|8525.9|8522.1|3137
1693403100000|2023-08-30 13:45:00|8532.9|8531.1|8551.9|8548.1|8564.9|8562|8532.9|8530.1|3415
1693403400000|2023-08-30 13:50:00|8550.9|8548.6|8553.8|8550|8557.8|8555|8542.9|8540|2383
1693403700000|2023-08-30 13:55:00|8553.3|8551|8553.8|8550|8556.8|8553|8547.9|8545.1|1559
1693404000000|2023-08-30 14:00:00|8552.8|8550.5|8551.8|8549|8554.8|8551|8531.8|8528|4122
1693404300000|2023-08-30 14:05:00|8550.9|8548.1|8538.8|8536|8552.8|8550|8535.8|8533|2381
1693404600000|2023-08-30 14:10:00|8537.8|8535|8537.8|8535|8547.8|8544.5|8530.8|8528|1250
1693404900000|2023-08-30 14:15:00|8536.8|8533|8549.8|8547|8552.8|8550|8533.8|8531|738
1693405200000|2023-08-30 14:20:00|8550.3|8546|8536.8|8534|8556.8|8554|8531.8|8529|2287
1693405500000|2023-08-30 14:25:00|8537.8|8535|8534.8|8531|8539.8|8537|8527.8|8525|1373
1693405800000|2023-08-30 14:30:00|8535.3|8531.5|8557.8|8555|8561.8|8558|8534.8|8531|4894
1693406100000|2023-08-30 14:35:00|8558.8|8554|8549.8|8547|8567.8|8564|8543.8|8541|3433
1693406400000|2023-08-30 14:40:00|8550.8|8548|8541.8|8539|8554.3|8551|8539.8|8537|2278
1693406700000|2023-08-30 14:45:00|8540.8|8538|8512.8|8510|8541.8|8539|8512.8|8509|2723
1693407000000|2023-08-30 14:50:00|8511.8|8509|8521.8|8518|8524.8|8522|8493.8|8491|4438
1693407300000|2023-08-30 14:55:00|8520.8|8519|8507.8|8505|8523.8|8521|8499.8|8497|2297
1693407600000|2023-08-30 15:00:00|8508.8|8506|8507.8|8505|8512.8|8509|8494.8|8492|3930
1693407900000|2023-08-30 15:05:00|8506.8|8503|8513.8|8511|8519.3|8516|8504.8|8502|3641
1693408200000|2023-08-30 15:10:00|8514.8|8512|8498.3|8495.5|8514.8|8512|8495.8|8493|3366
1693408500000|2023-08-30 15:15:00|8497.8|8495|8488.8|8485|8507.8|8505|8485.8|8483|3106
1693408800000|2023-08-30 15:20:00|8487.8|8486|8473.8|8471|8490.8|8488|8468.8|8466|6760
1693409100000|2023-08-30 15:25:00|8472.8|8470|8464.8|8462|8477.8|8474|8459.8|8457|6328
1693409400000|2023-08-30 15:30:00|8465.8|8463|8477.8|8475|8490.8|8488|8459.8|8456|7199
1693409700000|2023-08-30 15:35:00|8478.7|8475.9|8496.7|8493.9|8509.7|8506.9|8472.8|8470|4363
1693410000000|2023-08-30 15:40:00|8497.7|8494.9|8511.7|8507.9|8519.8|8516|8496.8|8493.9|1978
1693410300000|2023-08-30 15:45:00|8512.7|8508.9|8516.7|8512.9|8523.7|8520.4|8511.7|8507.9|1243
1693410600000|2023-08-30 15:50:00|8515.7|8513.9|8502.7|8499.9|8516.7|8513.9|8498.7|8494.9|2382
1693410900000|2023-08-30 15:55:00|8503.7|8498.9|8499.7|8496.9|8509.7|8505.9|8498.7|8495.9|1797
1693411200000|2023-08-30 16:00:00|8500.7|8496|8495.7|8492.9|8500.7|8496.9|8488.7|8485.9|1813
1693411500000|2023-08-30 16:05:00|8496.7|8493.9|8460.7|8457.9|8497.7|8494.9|8459.7|8456.9|2119
1693411800000|2023-08-30 16:10:00|8461.7|8458.9|8470.7|8466.9|8477.7|8474.9|8459.7|8456.9|2014
1693412100000|2023-08-30 16:15:00|8469.7|8465.9|8472.7|8469.9|8477.7|8474.9|8462.7|8459.9|1783
1693412400000|2023-08-30 16:20:00|8473.7|8468.9|8480.7|8477.9|8484.7|8481.9|8469.7|8466.9|2030
1693412700000|2023-08-30 16:25:00|8481.7|8478.9|8487.7|8484.9|8492.7|8489.9|8481.7|8478.9|1516
1693413000000|2023-08-30 16:30:00|8486.7|8483.9|8495.7|8492.9|8500.7|8497.9|8486.2|8482.9|1829
1693413300000|2023-08-30 16:35:00|8496.7|8493.9|8492.7|8488.9|8499.7|8496.9|8489.7|8486.9|2797
1693413600000|2023-08-30 16:40:00|8491.7|8489.9|8489.7|8486.9|8503.7|8500.9|8489.7|8485.9|942
1693413900000|2023-08-30 16:45:00|8488.7|8485.9|8489.7|8486.9|8493.7|8490.9|8480.7|8477.9|2079
1693414200000|2023-08-30 16:50:00|8488.7|8485.9|8505.7|8501.9|8507.7|8504.8|8487.7|8483.9|3433
1693414500000|2023-08-30 16:55:00|8506.6|8503.8|8504.7|8501.9|8511.7|8508.8|8502.7|8499.9|1538
1693414800000|2023-08-30 17:00:00|8503.7|8500.9|8487.6|8484.8|8506.6|8503.8|8479.7|8476.9|3681
1693415100000|2023-08-30 17:05:00|8487.7|8484.9|8491.7|8488.9|8493.7|8489.9|8476.7|8473.9|2044
1693415400000|2023-08-30 17:10:00|8490.7|8487.9|8495.6|8492.8|8497.1|8493.8|8478.6|8474.9|1251
1693415700000|2023-08-30 17:15:00|8494.7|8491.8|8501.6|8497.8|8506.6|8502.8|8490.6|8486.8|1257
1693416000000|2023-08-30 17:20:00|8500.6|8496.8|8501.6|8498.8|8508.6|8505.8|8496.6|8493.8|1446
1693416300000|2023-08-30 17:25:00|8500.6|8497.8|8504.6|8501.8|8508.6|8504.8|8493.6|8490.8|855
1693416600000|2023-08-30 17:30:00|8505.6|8502.8|8510.6|8507.8|8516.6|8513.8|8505.1|8501.8|939
1693416900000|2023-08-30 17:35:00|8511.6|8508.8|8506.6|8503.8|8514.6|8511.8|8505.6|8502.8|635
1693417200000|2023-08-30 17:40:00|8507.6|8504.3|8504.6|8501.8|8512.6|8509.8|8501.6|8498.8|944
1693417500000|2023-08-30 17:45:00|8503.6|8500.8|8502.6|8499.8|8508.6|8504.8|8496.6|8493.8|1673
1693417800000|2023-08-30 17:50:00|8503.6|8500.8|8497.6|8494.8|8513.6|8510.8|8495.6|8492.8|1058
1693418100000|2023-08-30 17:55:00|8496.6|8493.8|8497.6|8494.8|8501.6|8498.8|8492.6|8489.8|796
1693418400000|2023-08-30 18:00:00|8498.6|8493.8|8508.6|8505.8|8511.6|8508.8|8491.6|8487.8|2013
1693418700000|2023-08-30 18:05:00|8507.6|8504.8|8496.6|8493.8|8510.6|8506.8|8495.5|8491.8|1578
1693419000000|2023-08-30 18:10:00|8497.6|8494.8|8498.6|8495.8|8500.1|8496.8|8488.6|8484.8|1745
1693419300000|2023-08-30 18:15:00|8499.5|8496.7|8502.6|8499.8|8509.6|8506.8|8495.6|8492.3|1851
1693419600000|2023-08-30 18:20:00|8502.5|8499.7|8502.6|8499.8|8508.6|8505.8|8499.6|8496.7|2235
1693419900000|2023-08-30 18:25:00|8503.6|8500.8|8526.5|8523.7|8529.5|8526.7|8499.6|8496.8|11740
1693420200000|2023-08-30 18:30:00|8525.5|8522.7|8522.5|8519.7|8528.5|8525.7|8519.5|8516.7|3694
1693420500000|2023-08-30 18:35:00|8521.5|8518.7|8518.5|8515.7|8523.5|8520.7|8518.5|8514.7|1897
1693420800000|2023-08-30 18:40:00|8517.5|8514.7|8521.5|8518.7|8521.5|8518.7|8515.5|8512.7|934
1693421100000|2023-08-30 18:45:00|8522.5|8517.7|8520.5|8517.7|8522.5|8519.7|8518.5|8515.7|500
1693421400000|2023-08-30 18:50:00|8519.5|8515.7|8516.5|8513.7|8520.5|8516.7|8514.5|8511.7|780
1693421700000|2023-08-30 18:55:00|8517.5|8512.7|8520.5|8517.7|8520.5|8517.7|8516.5|8512.7|445
1693422000000|2023-08-30 19:00:00|8521.5|8518.7|8523.5|8520.7|8523.5|8520.7|8520.5|8517.7|222
1693422300000|2023-08-30 19:05:00|8524.5|8521.7|8525.5|8522.7|8525.5|8522.7|8522.5|8519.7|228
1693422600000|2023-08-30 19:10:00|8526.4|8521.7|8523.5|8519.7|8527|8523.7|8521.5|8518.7|176
1693422900000|2023-08-30 19:15:00|8522.5|8518.7|8519.5|8516.7|8523.5|8518.7|8517.5|8513.7|273
1693423200000|2023-08-30 19:20:00|8520.4|8515.7|8521.4|8517.6|8521.5|8518.7|8519.4|8515.7|244
1693423500000|2023-08-30 19:25:00|8520.5|8517.7|8521.4|8518.6|8523.4|8520.6|8518.5|8515.6|202
1693423800000|2023-08-30 19:30:00|8522.4|8519.6|8520.4|8517.6|8523.4|8520.6|8520.4|8517.6|173
1693424100000|2023-08-30 19:35:00|8520.5|8516.7|8518.5|8514.7|8521.4|8518.6|8517.4|8514.6|136
1693424400000|2023-08-30 19:40:00|8518.4|8514.6|8518.4|8515.6|8518.4|8515.6|8515.4|8511.6|114
1693424700000|2023-08-30 19:45:00|8517.4|8514.6|8522.4|8519.6|8523.4|8519.6|8517.4|8514.6|110
1693425000000|2023-08-30 19:50:00|8521.4|8518.6|8522.4|8518.6|8523.4|8520.6|8519.4|8515.6|226
1693425300000|2023-08-30 19:55:00|8521.9|8519.6|8526.4|8523.6|8527.4|8524.1|8521.9|8518.6|548
1693425600000|2023-08-30 20:00:00|8527.4|8522.6|8525.4|8522.6|8529.4|8525.6|8525.4|8522.6|200
1693425900000|2023-08-30 20:05:00|8526.4|8523.5|8526.4|8522.6|8527.4|8523.6|8525.4|8522.6|46
1693426200000|2023-08-30 20:10:00|8526.3|8523.6|8525.4|8521.6|8528.4|8524.6|8524.4|8521.5|126
1693426500000|2023-08-30 20:15:00|8526.3|8522.6|8529.3|8525.5|8529.3|8525.5|8525.4|8522.5|312
1693426800000|2023-08-30 20:20:00|8528.3|8524.6|8529.3|8525.5|8529.4|8526.5|8527.4|8524.5|26
1693427100000|2023-08-30 20:25:00|8528.4|8525.6|8529.3|8526.5|8529.3|8526.5|8527.4|8524.5|74
1693427400000|2023-08-30 20:30:00|8529.4|8526.6|8529.3|8525.5|8529.4|8526.6|8527.9|8524.5|97
1693427700000|2023-08-30 20:35:00|8528.4|8525.6|8529.3|8525.5|8529.4|8526.6|8528.3|8525.5|48
1693428000000|2023-08-30 20:40:00|8528.3|8524.5|8528.3|8524.5|8529.3|8524.5|8526.8|8523.5|36
1693428300000|2023-08-30 20:45:00|8527.3|8525.5|8529.3|8525.5|8529.3|8526.5|8527.3|8524.5|50
1693428600000|2023-08-30 20:50:00|8529.4|8526.5|8529.3|8525.5|8529.4|8526.5|8527.4|8524.5|199
1693428900000|2023-08-30 20:55:00|8528.3|8526.5|8528.3|8524.5|8529.3|8526.5|8527.3|8524.5|67
1693429200000|2023-08-30 21:00:00|8527.3|8525.5|8528.3|8524.5|8528.3|8525.5|8527.3|8524.5|61
1693429500000|2023-08-30 21:05:00|8527.3||8528.3||8528.3||8527.3||0
1693429800000|2023-08-30 21:10:00|8527.3||8527.3||8528.3||8527.3||2
1693430100000|2023-08-30 21:15:00|8528.3||8528.3||8528.3||8527.3||1
1693430400000|2023-08-30 21:20:00|||||||||19
1693430700000|2023-08-30 21:25:00|8529.2|8526.4|8528.3|8524.5|8529.3|8526.5|8528.3|8524.5|1
1693431000000|2023-08-30 21:30:00|8529.3|8526.5|8528.3|8524.5|8529.3|8526.5|8528.3|8524.5|9
1693431600000|2023-08-30 21:40:00||8525.5||8524.5||8525.5||8524.5|3
1693431900000|2023-08-30 21:45:00|8529.2|8526.4|8528.3|8524.5|8529.2|8526.4|8528.3|8524.5|3
1693432200000|2023-08-30 21:50:00|8528.2|8525.4|8529.2|8526.4|8529.2|8526.4|8528.2|8524.5|9
1693432500000|2023-08-30 21:55:00|8528.3|8524.5|8528.8|8521|8529.2|8526.4|8528.2|8521|67
1693432800000|2023-08-30 22:00:00|8528.7|8520.9|8528.7|8520.9|8528.7|8520.9|8528.7|8520.9|0
1693440000000|2023-08-31 00:00:00|8523.1|8520.3|8528.1|8524.3|8529.1|8525.3|8521.1|8518.3|105
1693440300000|2023-08-31 00:05:00|8529.1|8525.3|8529.1|8526.3|8529.1|8526.3|8526.1|8523.3|51
1693440600000|2023-08-31 00:10:00|8531.1|8525.3|8537.1|8533.3|8537.1|8533.3|8531.1|8525.3|121
1693440900000|2023-08-31 00:15:00|8536.1|8532.3|8536.1|8533.3|8538.1|8534.3|8535.1|8531.3|59
1693441200000|2023-08-31 00:20:00|8537.1|8534.3|8540.1|8536.3|8540.1|8536.3|8536.1|8533.3|56
1693441500000|2023-08-31 00:25:00|8539.1|8535.3|8535.1|8531.3|8539.1|8535.3|8533.1|8530.3|41
1693441800000|2023-08-31 00:30:00|8536.1|8532.3|8535|8531.2|8537.1|8533.3|8534.1|8530.3|23
1693442100000|2023-08-31 00:35:00|8535.1|8531.3|8532.1|8529.3|8535.1|8531.3|8531.1|8528.3|21
1693442400000|2023-08-31 00:40:00|8533.1|8530.3|8534.1|8530.3|8535.1|8531.3|8532.1|8529.3|13
1693442700000|2023-08-31 00:45:00|8535.1|8531.3|8531.1|8528.3|8535.1|8531.3|8531|8527.3|4
1693443000000|2023-08-31 00:50:00|8532|8528.2|8533.1|8530.3|8533.1|8530.3|8532|8528.2|3
1693443300000|2023-08-31 00:55:00|8534.1|8531.3|8533.1|8530.3|8535|8531.3|8532.1|8529.2|11
1693443600000|2023-08-31 01:00:00|8533|8529.2|8530|8526.2|8538|8534.3|8529.1|8526.2|175
1693443900000|2023-08-31 01:05:00|8531|8527.2|8538|8535.2|8538|8535.2|8531|8527.2|32
1693444200000|2023-08-31 01:10:00|8537.1|8533.3|8535|8532.2|8538|8535.2|8533|8530.2|55
1693444500000|2023-08-31 01:15:00|8534|8531.2|8533|8529.2|8536|8532.2|8532|8528.2|33
1693444800000|2023-08-31 01:20:00|8532|8528.2|8531|8527.2|8535|8531.2|8529|8526.2|14
1693445100000|2023-08-31 01:25:00|8530|8526.2|8529|8525.2|8531|8528.2|8527|8524.2|120
1693445400000|2023-08-31 01:30:00|8530|8526.2|8537|8533.2|8537|8534.2|8529|8525.2|60
1693445700000|2023-08-31 01:35:00|8536|8532.2|8532|8529.2|8538|8535.2|8532|8529.2|25
1693446000000|2023-08-31 01:40:00|8531|8528.2|8531|8528.2|8532|8529.2|8529|8525.2|15
1693446300000|2023-08-31 01:45:00|8532|8529.2|8529|8526.2|8534|8530.2|8529|8525.2|11
1693446600000|2023-08-31 01:50:00|8530|8527.1|8530|8526.2|8533|8529.2|8528|8525.2|70
1693446900000|2023-08-31 01:55:00|8531|8527.2|8524|8521.2|8531|8527.2|8524|8521.2|29
1693447200000|2023-08-31 02:00:00|8525|8522.2|8527|8523.2|8528|8525.2|8525|8522.2|22
1693447500000|2023-08-31 02:05:00|8526|8522.2|8520|8517.2|8527|8523.2|8519|8516.2|101
1693447800000|2023-08-31 02:10:00|8521|8518.2|8520|8516.2|8522.5|8519.2|8518.9|8515.2|55
1693448100000|2023-08-31 02:15:00|8519.9|8516.1|8521|8517.2|8521.9|8518.2|8518|8514.2|99
1693448400000|2023-08-31 02:20:00|8520.9|8517.1|8521|8518.2|8522.9|8520.1|8520.9|8517.1|68
1693448700000|2023-08-31 02:25:00|8520.9|8518.1|8518.9|8516.1|8520.9|8518.1|8518.9|8516.1|49
1693449000000|2023-08-31 02:30:00|8518|8515.2|8520.9|8518.1|8521.9|8518.2|8516.9|8513.6|81
1693449300000|2023-08-31 02:35:00|8521.9|8516.2|8520.9|8518.1|8521.9|8518.1|8517.9|8514.1|99
1693449600000|2023-08-31 02:40:00|8519.9|8517.1|8519|8515.2|8521.9|8519.1|8518.9|8515.2|49
1693449900000|2023-08-31 02:45:00|8518|8515.1|8513|8509.2|8518.9|8515.1|8512|8509.2|493
1693450200000|2023-08-31 02:50:00|8513.9|8510.2|8511.9|8509.1|8513.9|8510.2|8510.9|8508.1|87
1693450500000|2023-08-31 02:55:00|8511.4|8508.1|8513|8509.2|8514.9|8511.2|8510.9|8508.1|58
1693450800000|2023-08-31 03:00:00|8512.9|8509.1|8511.9|8508.1|8513.9|8511.1|8508.9|8505.1|141
1693451100000|2023-08-31 03:05:00|8510.9|8507.1|8513.9|8511.1|8516.9|8514.1|8510.9|8507.1|101
1693451400000|2023-08-31 03:10:00|8514.9|8512.1|8514.9|8511.1|8515.9|8512.1|8512.9|8510.1|56
1693451700000|2023-08-31 03:15:00|8513.9|8512.1|8514.9|8512.1|8515.9|8512.1|8511.9|8508.1|15
1693452000000|2023-08-31 03:20:00|8513.9|8511.1|8512.9|8510.1|8514.9|8512.1|8512.9|8509.1|13
1693452300000|2023-08-31 03:25:00|8513.9|8511.1|8511.9|8509.1|8515.9|8512.1|8511.9|8509.1|48
1693452600000|2023-08-31 03:30:00|8512.9|8508.6|8512.9|8509.1|8512.9|8509.1|8509.9|8507.1|30
1693452900000|2023-08-31 03:35:00|8512.8|8510|8512.8|8509|8514.9|8511.1|8511.9|8509|91
1693453200000|2023-08-31 03:40:00|8511.9|8509.1|8515.8|8512|8516.8|8513|8511.9|8509|45
1693453500000|2023-08-31 03:45:00|8514.9|8512.1|8516.9|8514.1|8517.8|8514.1|8514.9|8512|11
1693453800000|2023-08-31 03:50:00|8517.9|8515.1|8520.8|8518|8522.8|8520|8517.9|8515|485
1693454100000|2023-08-31 03:55:00|8519.8|8516|8521.8|8519|8521.8|8519|8519.8|8516|25
1693454400000|2023-08-31 04:00:00|8522.8|8519.5|8522.8|8519|8522.8|8520|8521.8|8518|14
1693454700000|2023-08-31 04:05:00||8520||8520||8520||8519|11
1693455000000|2023-08-31 04:10:00|8523.8|8521|8523.8|8521|8524.8|8521|8523.8|8521|77
1693455300000|2023-08-31 04:15:00|8524.7|8521.9|8526.8|8524|8526.8|8524|8524.7|8521.9|53
1693455600000|2023-08-31 04:20:00|8525.8|8523|8524.8|8522|8526.8|8523.5|8524.3|8521|46
1693455900000|2023-08-31 04:25:00|8525.7|8521|8524.7|8520.9|8525.8|8522.9|8523.8|8520.9|71
1693456200000|2023-08-31 04:30:00|8524.3|8520.5|8524.8|8522|8524.8|8522|8523.7|8520|9
1693456500000|2023-08-31 04:35:00|8523.8|8521|8521.7|8518.9|8523.8|8521|8521.7|8518.9|17
1693456800000|2023-08-31 04:40:00|8522.7|8519|8524.7|8521.9|8524.7|8521.9|8521.7|8518.9|57
1693457100000|2023-08-31 04:45:00|8524.8|8521|8525.7|8522.9|8528.7|8525.9|8523.7|8520|127
1693457400000|2023-08-31 04:50:00|8524.7|8521.9|8523.7|8519.9|8525.7|8521.9|8522.7|8519.9|45
1693457700000|2023-08-31 04:55:00|8524.7|8520.9|8524.7|8521.9|8525.7|8521.9|8524.7|8519.9|12
1693458000000|2023-08-31 05:00:00|8525.7|8520.9|8525.7|8521.9|8526.7|8523.9|8523.7|8520.9|27
1693458300000|2023-08-31 05:05:00|8524.7|8520.9|8524.7|8521.9|8526.7|8523.9|8522.7|8519.9|40
1693458600000|2023-08-31 05:10:00|8525.7|8522.9|8526.7|8522.9|8527.7|8524.9|8524.7|8521.9|16
1693458900000|2023-08-31 05:15:00|8525.8|8523.9|8528.7|8524.9|8529.7|8525.9|8524.7|8521.9|103
1693459200000|2023-08-31 05:20:00|8527.7|8525.9|8521.7|8518.9|8528.7|8525.9|8521.7|8518.9|82
1693459500000|2023-08-31 05:25:00|8520.7|8517.9|8522.7|8518.9|8525.7|8521.9|8520.7|8517.9|86
1693459800000|2023-08-31 05:30:00|8523.7|8519.9|8524.7|8520.9|8525.7|8522.4|8519.7|8516.9|122
1693460100000|2023-08-31 05:35:00|8525.7|8521.9|8528.7|8524.9|8528.7|8525.9|8524.7|8521.9|20
1693460400000|2023-08-31 05:40:00|8529.7|8525.9|8528.7|8524.9|8529.7|8526.9|8526.7|8522.9|12
1693460700000|2023-08-31 05:45:00|8529.7|8525.9|8532.7|8529.9|8533.7|8530.9|8526.7|8522.9|257
1693461000000|2023-08-31 05:50:00|8533.7|8528.9|8531.7|8527.9|8535.7|8531.9|8529.7|8525.9|155
1693461300000|2023-08-31 05:55:00|8530.7|8526.9|8530.7|8527.9|8531.7|8528.9|8529.7|8525.9|187
1693461600000|2023-08-31 06:00:00|8532.7|8528.9|8529.7|8525.9|8535.7|8532.9|8528.7|8525.9|375
1693461900000|2023-08-31 06:05:00|8528.7|8525.4|8527.7|8523.9|8529.7|8526.9|8527.7|8523.9|59
1693462200000|2023-08-31 06:10:00|8526.7|8524.9|8527.7|8523.9|8528.7|8525.9|8526.7|8523.4|78
1693462500000|2023-08-31 06:15:00|8526.7|8524.9|8523.7|8520.9|8528.7|8524.9|8523.6|8519.9|255
1693462800000|2023-08-31 06:20:00|8524.7|8519.9|8519.7|8516.9|8524.7|8520.9|8519.6|8515.9|86
1693463100000|2023-08-31 06:25:00|8520.6|8516.8|8513.7|8509.9|8521.7|8518.9|8512.7|8509.8|354
1693463400000|2023-08-31 06:30:00|8512.7|8509.8|8519.7|8515.9|8520.7|8516.9|8509.7|8504.9|535
1693463700000|2023-08-31 06:35:00|8519.6|8515.8|8518.7|8514.9|8519.6|8515.9|8517.7|8514.8|74
1693464000000|2023-08-31 06:40:00|8518.6|8515.9|8520.6|8517.8|8522.6|8518.8|8514.6|8510.9|163
1693464300000|2023-08-31 06:45:00|8521.6|8518.8|8520.6|8517.8|8523.6|8519.8|8517.7|8514.8|242
1693464600000|2023-08-31 06:50:00|8519.6|8516.8|8516.6|8513.8|8521.6|8518.8|8515.6|8512.8|267
1693464900000|2023-08-31 06:55:00|8515.6|8512.8|8513.6|8510.8|8516.6|8513.8|8513.6|8510.8|201
1693465200000|2023-08-31 07:00:00|8514.6|8510.9|8510.6|8507.8|8516.6|8513.8|8508.6|8505.8|487
1693465500000|2023-08-31 07:05:00|8509.6|8506.8|8513.6|8509.8|8516.6|8513.8|8507.6|8503.8|704
1693465800000|2023-08-31 07:10:00|8512.6|8508.8|8511.6|8507.8|8513.6|8509.8|8507.6|8504.8|424
1693466100000|2023-08-31 07:15:00|8510.7|8507.9|8524.6|8521.8|8526.6|8523.3|8509.6|8506.3|1947
1693466400000|2023-08-31 07:20:00|8524.1|8520.8|8521.6|8518.8|8525.6|8521.8|8519.6|8516.8|551
1693466700000|2023-08-31 07:25:00|8522.5|8518.7|8523.5|8520.7|8527.5|8524.7|8520.6|8517.7|567
1693467000000|2023-08-31 07:30:00|8523.6|8520.8|8535.5|8532.7|8537.5|8533.7|8523.5|8520.7|732
1693467300000|2023-08-31 07:35:00|8536.5|8533.7|8540.5|8536.7|8545|8541.7|8536.5|8533.7|3372
1693467600000|2023-08-31 07:40:00|8539.5|8535.7|8533.5|8530.7|8542.5|8538.7|8532.5|8529.7|670
1693467900000|2023-08-31 07:45:00|8533.6|8529.8|8528.5|8524.7|8536.5|8532.7|8527.5|8523.7|946
1693468200000|2023-08-31 07:50:00|8527.5|8525.7|8533.5|8529.7|8536.5|8532.7|8527.5|8525.7|472
1693468500000|2023-08-31 07:55:00|8532.5|8530.7|8547.5|8544.7|8547.5|8544.7|8532.5|8529.7|1895
1693468800000|2023-08-31 08:00:00|8546.5|8543.7|8542.5|8538.7|8550.5|8547.6|8537.5|8534.7|2834
1693469100000|2023-08-31 08:05:00|8541.5|8539.7|8544.5|8540.7|8546.5|8543.6|8540|8536.7|632
1693469400000|2023-08-31 08:10:00|8543.5|8541.6|8545.4|8541.6|8547.4|8544.6|8540.5|8536.7|882
1693469700000|2023-08-31 08:15:00|8544.5|8541.7|8541.5|8537.7|8546.5|8543.7|8539.5|8535.7|1277
1693470000000|2023-08-31 08:20:00|8540.5|8538.7|8530.5|8527.7|8543.5|8540.7|8530|8526.7|1426
1693470300000|2023-08-31 08:25:00|8529.5|8526.7|8539.5|8535.7|8540.5|8537.7|8527.5|8524.7|5436
1693470600000|2023-08-31 08:30:00|8538.5|8536.7|8541.5|8537.7|8545.5|8542.6|8525.6|8522.8|4816
1693470900000|2023-08-31 08:35:00|8540.5|8538.6|8543.5|8539.7|8544.5|8541.7|8535.5|8532.7|1423
1693471200000|2023-08-31 08:40:00|8542.5|8538.7|8538.5|8534.7|8542.5|8539.7|8537.5|8533.7|587
1693471500000|2023-08-31 08:45:00|8537.5|8535.7|8537.4|8533.6|8540.5|8537.7|8528.5|8525.7|1338
1693471800000|2023-08-31 08:50:00|8537.5|8533.7|8544.4|8540.6|8545.4|8542.6|8536.4|8533.6|953
1693472100000|2023-08-31 08:55:00|8545.4|8541.6|8547.4|8543.6|8548.4|8545.6|8543.4|8540.5|893
1693472400000|2023-08-31 09:00:00|8547.3|8544.5|8549.4|8545.6|8550.4|8547.6|8545.9|8542.6|920
1693472700000|2023-08-31 09:05:00|8548.4|8546.6|8536.4|8533.6|8551.4|8548.6|8536.4|8533.6|1888
1693473000000|2023-08-31 09:10:00|8537.4|8534.6|8539.4|8536.6|8540.4|8536.6|8533.4|8530.6|1192
1693473300000|2023-08-31 09:15:00|8540.4|8538.5|8548.4|8544.6|8552.4|8549.6|8539.4|8536.6|2952
1693473600000|2023-08-31 09:20:00|8547.4|8545.1|8553.3|8550.5|8554.4|8551.6|8545.3|8542.5|1445
1693473900000|2023-08-31 09:25:00|8553.4|8550.6|8561.3|8557.5|8565.3|8562.5|8552.4|8549.6|6408
1693474200000|2023-08-31 09:30:00|8562.3|8558.5|8562.3|8558.5|8571.2|8568.4|8561.2|8558.4|3977
1693474500000|2023-08-31 09:35:00|8562.2|8559.4|8555.3|8552.5|8562.2|8559.4|8554.3|8551.5|1273
1693474800000|2023-08-31 09:40:00|8556.2|8553.4|8557.3|8554.5|8562.3|8559.4|8556.2|8553.4|1156
1693475100000|2023-08-31 09:45:00|8558.3|8555.4|8556.3|8553.5|8562.2|8559.4|8554.2|8551.4|1504
1693475400000|2023-08-31 09:50:00|8555.3|8552.5|8556.2|8552.4|8556.3|8552.5|8550.2|8547.4|712
1693475700000|2023-08-31 09:55:00|8555.3|8552.5|8550.3|8547.5|8555.3|8552.5|8545.2|8542.4|866
1693476000000|2023-08-31 10:00:00|8551.2|8547.4|8547.3|8544.5|8555.2|8552.4|8544.3|8541.5|1217
1693476300000|2023-08-31 10:05:00|8548.2|8544.4|8554.2|8551.4|8556.3|8553.4|8548.2|8544.4|471
1693476600000|2023-08-31 10:10:00|8553.3|8550.5|8551.2|8548.4|8556.2|8552.5|8546.2|8542.5|640
1693476900000|2023-08-31 10:15:00|8552.2|8547.5|8557.2|8554.4|8557.3|8554.4|8550.2|8546.4|653
1693477200000|2023-08-31 10:20:00|8556.3|8553.4|8567.2|8564.4|8568.2|8565.4|8556.2|8552.4|580
1693477500000|2023-08-31 10:25:00|8566.2|8563.4|8564.2|8560.4|8568.2|8565.4|8562.2|8559.4|605
1693477800000|2023-08-31 10:30:00|8563.2|8561.4|8566.2|8562.4|8567.2|8564.4|8561.2|8558.4|576
1693478100000|2023-08-31 10:35:00|8565.2|8563.4|8562.2|8558.4|8567.2|8564.4|8561.2|8558.4|557
1693478400000|2023-08-31 10:40:00|8561.2|8559.4|8567.2|8564.4|8569.2|8566.4|8561.2|8558.4|1347
1693478700000|2023-08-31 10:45:00|8568.2|8565.4|8570.2|8567.4|8571.2|8568.3|8567.1|8563.3|527
1693479000000|2023-08-31 10:50:00|8571.1|8567.3|8573.1|8569.3|8575.1|8572.3|8568.1|8564.3|1252
1693479300000|2023-08-31 10:55:00|8572.1|8570.3|8572.1|8569.3|8578.1|8574.3|8572.1|8568.3|1772
1693479600000|2023-08-31 11:00:00|8571.1|8568.3|8577.1|8574.3|8577.1|8574.3|8571.1|8568.3|486
1693479900000|2023-08-31 11:05:00|8576.1|8573.3|8581.1|8578.3|8582.1|8579.3|8575.1|8571.3|1363
1693480200000|2023-08-31 11:10:00|8578.2|8577.3|8582.1|8579.3|8582.1|8579.3|8578.1|8575.3|1046
1693480500000|2023-08-31 11:15:00|8583.1|8580.3|8584|8580.2|8585.1|8582.3|8579.1|8576.3|728
1693480800000|2023-08-31 11:20:00|8584.1|8580.3|8586.1|8582.3|8587.6|8584.3|8583.1|8580.2|473
1693481100000|2023-08-31 11:25:00|8586|8583.2|8587.1|8583.3|8591.1|8587.3|8582.1|8579.3|2153
1693481400000|2023-08-31 11:30:00|8587|8584.2|8585.1|8582.3|8589.1|8586.3|8584|8581.2|602
1693481700000|2023-08-31 11:35:00|8586|8583.2|8583.1|8579.3|8586.1|8583.2|8581.1|8578.3|951
1693482000000|2023-08-31 11:40:00|8583|8580.2|8591.1|8587.3|8593|8590.2|8580.1|8577.3|2398
1693482300000|2023-08-31 11:45:00|8591|8588.2|8584|8581.2|8593|8590.2|8583|8580.2|1409
1693482600000|2023-08-31 11:50:00|8583.1|8580.3|8586|8582.2|8588|8585.2|8582.1|8579.3|439
1693482900000|2023-08-31 11:55:00|8585.1|8582.3|8585.1|8581.3|8586.1|8583.3|8581.1|8578.3|396
1693483200000|2023-08-31 12:00:00|8585|8582.2|8589|8586.2|8590.1|8587.2|8579.1|8576.3|1189
1693483500000|2023-08-31 12:05:00|8590|8587.2|8589|8586.2|8594|8590.2|8586.1|8583.2|1041
1693483800000|2023-08-31 12:10:00|8588|8585.2|8593|8589.2|8598|8595.2|8586.1|8583.2|1318
1693484100000|2023-08-31 12:15:00|8592|8588.2|8589|8585.2|8592.1|8589.2|8585|8582.2|938
1693484400000|2023-08-31 12:20:00|8590|8586.2|8580.1|8576.3|8590|8587.2|8577.1|8574.3|1369
1693484700000|2023-08-31 12:25:00|8579.1|8576.2|8591|8587.2|8593|8590.2|8579.1|8576.2|1233
1693485000000|2023-08-31 12:30:00|8590|8588.2|8596|8592.2|8604|8601.2|8585|8581.7|1735
1693485300000|2023-08-31 12:35:00|8597|8593.2|8602|8599.2|8603|8600.2|8592|8589.2|1299
1693485600000|2023-08-31 12:40:00|8603|8600.2|8601|8597.2|8610.9|8607.2|8599|8596.2|4338
1693485900000|2023-08-31 12:45:00|8600|8598.2|8613|8610.2|8614|8611.2|8600|8597.2|1302
1693486200000|2023-08-31 12:50:00|8614|8609.2|8612|8609.2|8616.9|8614.1|8607|8603.7|1817
1693486500000|2023-08-31 12:55:00|8611.9|8609.1|8609|8606.2|8614|8611.2|8608.9|8605.2|1585
1693486800000|2023-08-31 13:00:00|8610|8607.2|8615.9|8612.1|8618.9|8616.1|8604|8601.2|5631
1693487100000|2023-08-31 13:05:00|8615.8|8613|8604.9|8601.1|8615.9|8613.1|8595.9|8593.1|6086
1693487400000|2023-08-31 13:10:00|8603.9|8602.1|8617.9|8615.1|8621.9|8619.1|8603.9|8602.1|1941
1693487700000|2023-08-31 13:15:00|8616.9|8614.1|8615.9|8613.1|8617.9|8615.1|8610.9|8608.1|1981
1693488000000|2023-08-31 13:20:00|8614.9|8612.1|8614|8611.2|8618.9|8616.1|8606.9|8604.1|4185
1693488300000|2023-08-31 13:25:00|8613.9|8611.1|8604.9|8602.1|8616.9|8614.1|8597.9|8594.1|5764
1693488600000|2023-08-31 13:30:00|8604.8|8602|8587.9|8585.1|8605.8|8603|8587.9|8585.1|3542
1693488900000|2023-08-31 13:35:00|8586.9|8584.1|8583.9|8581.1|8592.9|8590.1|8583.9|8581|2275
1693489200000|2023-08-31 13:40:00|8584.8|8581|8586.8|8583|8596.8|8593|8583.9|8580.6|2305
1693489500000|2023-08-31 13:45:00|8585.9|8583.1|8597.9|8594.1|8597.9|8595.1|8584.8|8581|2019
1693489800000|2023-08-31 13:50:00|8597.8|8595.1|8607.8|8605|8612.8|8610|8596.8|8594|2694
1693490100000|2023-08-31 13:55:00|8608.8|8606|8608.7|8605.9|8609.8|8607|8600.8|8598|2875
1693490400000|2023-08-31 14:00:00|8608.8|8606|8612.7|8609.9|8617.7|8614.9|8607.7|8604.9|2645
1693490700000|2023-08-31 14:05:00|8612.8|8610|8616.8|8614|8620.8|8618|8607.8|8604.9|3203
1693491000000|2023-08-31 14:10:00|8617.8|8615|8611.7|8608.9|8619.8|8617|8605.7|8602|2184
1693491300000|2023-08-31 14:15:00|8610.8|8608|8607.7|8604.9|8613.1|8609.9|8600.7|8597.9|4084
1693491600000|2023-08-31 14:20:00|8606.7|8603.9|8619.7|8616.9|8622.2|8618.9|8606.7|8602.9|1780
1693491900000|2023-08-31 14:25:00|8620.7|8617.9|8629.7|8626.9|8633.7|8630.9|8616.7|8613.9|4004
1693492200000|2023-08-31 14:30:00|8630.7|8627.9|8628.7|8624.9|8631.7|8628.8|8609.7|8605.9|2746
1693492500000|2023-08-31 14:35:00|8629.7|8625.9|8648.6|8645.8|8650.6|8647.8|8627.7|8624.9|9088
1693492800000|2023-08-31 14:40:00|8649.6|8646.8|8641.6|8638.8|8651.6|8648.8|8638.6|8635.8|3973
1693493100000|2023-08-31 14:45:00|8639.6|8637.8|8637.6|8634.8|8647.6|8644.8|8637.6|8634.8|3097
1693493400000|2023-08-31 14:50:00|8638.6|8635.8|8634.6|8631.8|8638.6|8635.8|8624.6|8620.9|4351
1693493700000|2023-08-31 14:55:00|8634.7|8630.9|8626.7|8622.9|8635.1|8631.9|8625.7|8622.8|2358
1693494000000|2023-08-31 15:00:00|8627.7|8623.9|8621.6|8617.8|8633.7|8630.9|8621.6|8617.8|2024
1693494300000|2023-08-31 15:05:00|8622.6|8618.8|8599.7|8595.9|8622.6|8619.3|8594.6|8590.9|4186
1693494600000|2023-08-31 15:10:00|8599.6|8596.8|8587.7|8584.9|8603.7|8600.9|8579.7|8576.9|2877
1693494900000|2023-08-31 15:15:00|8586.7|8583.9|8588.7|8585.9|8596.7|8593.9|8584.7|8581.9|2023
1693495200000|2023-08-31 15:20:00|8588.2|8584.9|8589.7|8585.9|8594.7|8591.9|8580.7|8577|3672
1693495500000|2023-08-31 15:25:00|8590.7|8586.9|8596.6|8593.8|8597.6|8594.8|8583.7|8580.9|5882
1693495800000|2023-08-31 15:30:00|8597.6|8594.8|8586.7|8583.9|8598.6|8595.8|8579.7|8576.9|4267
1693496100000|2023-08-31 15:35:00|8585.7|8582.9|8555.7|8552.9|8586.7|8583.9|8550.8|8547.9|4137
1693496400000|2023-08-31 15:40:00|8555.2|8551.9|8550.7|8547.9|8560.7|8557.9|8549.7|8546.9|1661
1693496700000|2023-08-31 15:45:00|8551.7|8547|8551.8|8549|8557.2|8553.9|8543.8|8541|5207
1693497000000|2023-08-31 15:50:00|8552.8|8548|8559.7|8556.9|8563.8|8560.9|8550.8|8548|1741
1693497300000|2023-08-31 15:55:00|8559.8|8557|8563.7|8560.9|8565.2|8561.9|8553.8|8550|2852
1693497600000|2023-08-31 16:00:00|8562.8|8560|8564.7|8561.9|8564.7|8561.9|8555.7|8552.4|1156
1693497900000|2023-08-31 16:05:00|8563.7|8560.9|8580.7|8577.9|8583.6|8580.8|8559.7|8556.9|1585
1693498200000|2023-08-31 16:10:00|8581.7|8576.9|8583.6|8580.8|8588.6|8584.8|8571.7|8568.9|2280
1693498500000|2023-08-31 16:15:00|8582.6|8579.8|8580.6|8577.8|8586.1|8582.8|8574.7|8571.8|1561
1693498800000|2023-08-31 16:20:00|8579.6|8576.8|8580.6|8577.8|8585.6|8582.8|8576.6|8573.8|841
1693499100000|2023-08-31 16:25:00|8581.6|8578.8|8571.6|8568.8|8585.1|8581.8|8570.6|8567.8|1656
1693499400000|2023-08-31 16:30:00|8570.6|8567.8|8567.6|8564.8|8576.6|8573.8|8559.6|8556.8|2459
1693499700000|2023-08-31 16:35:00|8566.7|8563.9|8570.6|8567.8|8573.6|8570.8|8560.6|8557.8|2139
1693500000000|2023-08-31 16:40:00|8569.6|8566.8|8562.6|8559.8|8570.6|8567.8|8561.6|8558.8|1451
1693500300000|2023-08-31 16:45:00|8562.7|8558.9|8573.6|8570.8|8574.6|8571.3|8556.6|8553.8|1376
1693500600000|2023-08-31 16:50:00|8574.6|8571.8|8584.6|8581.8|8586.6|8583.8|8574.6|8570.8|1207
1693500900000|2023-08-31 16:55:00|8584.7|8581.9|8586.6|8583.8|8588.6|8585.8|8577.6|8573.8|909
1693501200000|2023-08-31 17:00:00|8585.6|8582.8|8599.5|8596.7|8606.6|8603.8|8583.6|8580.8|1660
1693501500000|2023-08-31 17:05:00|8600.5|8597.7|8608.5|8605.7|8612|8608.7|8598.6|8595.7|1832
1693501800000|2023-08-31 17:10:00|8609.5|8606.7|8619.4|8615.6|8620.4|8617.6|8609.5|8606.7|2176
1693502100000|2023-08-31 17:15:00|8618.4|8616.6|8621.4|8618.6|8622.4|8619.6|8615.4|8612.6|1339
1693502400000|2023-08-31 17:20:00|8622.4|8619.6|8624.4|8621.6|8624.4|8621.6|8617.4|8614.6|1317
1693502700000|2023-08-31 17:25:00|8625.4|8622.6|8632.3|8629.5|8634.4|8631.6|8625.4|8621.6|2769
1693503000000|2023-08-31 17:30:00|8632.4|8629.6|8635.4|8631.6|8643.3|8640.5|8632.4|8629.5|2964
1693503300000|2023-08-31 17:35:00|8634.4|8632.6|8627.3|8624.5|8638.4|8635.6|8620.4|8617.6|1450
1693503600000|2023-08-31 17:40:00|8627.4|8624.6|8628.4|8624.6|8630.3|8626.6|8620.4|8616.6|1002
1693503900000|2023-08-31 17:45:00|8628.3|8625.5|8644.3|8640.5|8646.3|8643.5|8626.4|8623.5|2236
1693504200000|2023-08-31 17:50:00|8645.3|8641.5|8645.3|8642.5|8651.3|8648.5|8643.3|8640.5|2117
1693504500000|2023-08-31 17:55:00|8644.3|8641.5|8650.3|8647.5|8650.3|8647.5|8642.3|8638.5|1571
1693504800000|2023-08-31 18:00:00|8651.3|8648.5|8647.3|8644.5|8654.3|8650.5|8644.3|8641.4|1586
1693505100000|2023-08-31 18:05:00|8648.3|8643.5|8653.2|8650.4|8656.3|8653.5|8648.3|8643.5|2232
1693505400000|2023-08-31 18:10:00|8653.3|8649.5|8663.3|8659.5|8665.2|8662.4|8650.2|8646.4|2600
1693505700000|2023-08-31 18:15:00|8663.2|8660.4|8661.2|8658.4|8665.3|8662.5|8658.2|8655.4|3216
1693506000000|2023-08-31 18:20:00|8661.3|8657.5|8663.2|8660.4|8666.3|8662.9|8654.3|8651.4|2788
1693506300000|2023-08-31 18:25:00|8663.3|8660.5|8670.2|8667.4|8685.2|8682.4|8663.3|8660.4|15253
1693506600000|2023-08-31 18:30:00|8671.2|8668.3|8669.1|8666.3|8678.2|8675.4|8667.2|8664.4|3848
1693506900000|2023-08-31 18:35:00|8669.2|8666.4|8664.1|8661.3|8674.1|8671.3|8662.1|8659.3|1695
1693507200000|2023-08-31 18:40:00|8665.1|8662.3|8667.1|8664.3|8671.1|8668.3|8663.1|8659.4|818
1693507500000|2023-08-31 18:45:00|8666.1|8663.3|8663.1|8660.3|8669.1|8665.3|8659.2|8656.4|770
1693507800000|2023-08-31 18:50:00|8662.1|8659.3|8661|8658.2|8663.1|8660.3|8657.1|8654.3|638
1693508100000|2023-08-31 18:55:00|8661.1|8658.3|8660.1|8657.3|8663.1|8660.3|8658.1|8655.3|807
1693508400000|2023-08-31 19:00:00|8661|8658.2|8663|8660.2|8663.5|8660.2|8658|8654.2|442
1693508700000|2023-08-31 19:05:00|8664|8661.2|8667|8664.2|8667|8664.2|8662|8658.2|343
1693509000000|2023-08-31 19:10:00|8666|8663.2|8667|8664.2|8669|8666.2|8666|8662.2|121
1693509300000|2023-08-31 19:15:00|8668|8664.7|8669|8666.2|8671|8668.2|8667|8663.2|394
1693509600000|2023-08-31 19:20:00|8669.1|8666.3|8667|8664.2|8671|8668.2|8665|8662.2|392
1693509900000|2023-08-31 19:25:00|8666.1|8663.3|8666|8662.2|8667|8663.3|8664|8660.2|274
1693510200000|2023-08-31 19:30:00|8665|8663.2|8665|8662.2|8667|8664.2|8664|8661.2|174
1693510500000|2023-08-31 19:35:00|8664|8661.2|8666|8662.2|8666|8663.2|8662|8659.2|95
1693510800000|2023-08-31 19:40:00|8665.1|8663.2|8668|8665.2|8668|8665.2|8665|8662.2|121
1693511100000|2023-08-31 19:45:00|8667|8664.2|8670|8667.2|8670|8667.2|8667|8664.2|240
1693511400000|2023-08-31 19:50:00|8671|8666.2|8669|8666.2|8671|8668.2|8667.5|8664.2|335
1693511700000|2023-08-31 19:55:00|8668|8665.2|8673|8670.2|8676|8672.7|8668|8664.7|385
1693512000000|2023-08-31 20:00:00|8674|8669.2|8675|8671.2|8677|8674.2|8673|8669.2|125
1693512300000|2023-08-31 20:05:00|8674|8672.2|8681|8678.2|8681.9|8679.1|8674|8671.2|313
1693512600000|2023-08-31 20:10:00|8681.9|8678.1|8678|8675.2|8684|8681.1|8678|8675.2|192
1693512900000|2023-08-31 20:15:00|8677|8674.2|8674.9|8672.1|8678|8675.2|8674|8671.2|130
1693513200000|2023-08-31 20:20:00|8675|8672.2|8676|8672.2|8678|8674.2|8674|8670.2|214
1693513500000|2023-08-31 20:25:00|8675|8671.2|8675|8671.2|8677|8673.2|8674|8671.2|138
1693513800000|2023-08-31 20:30:00|8674.9|8672.1|8673|8670.2|8675|8672.2|8671|8667.2|178
1693514100000|2023-08-31 20:35:00|8674|8671.1|8673|8670.2|8676|8672.2|8671.9|8668.2|103
1693514400000|2023-08-31 20:40:00|8674|8671.2|8677|8673.2|8677|8673.2|8672.9|8669.2|68
1693514700000|2023-08-31 20:45:00|8678|8674.2|8676|8673.2|8678|8674.2|8675|8671.2|33
1693515000000|2023-08-31 20:50:00|8677|8672.2|8680.9|8678.1|8682|8679.2|8677|8672.2|299
1693515300000|2023-08-31 20:55:00|8681|8678.2|8679.9|8677.1|8681.9|8678.2|8677.9|8674.1|127
1693515600000|2023-08-31 21:00:00|8680.8|8678|8679.9|8677.1|8680.9|8678.1|8679.9|8677.1|2
1693515900000|2023-08-31 21:05:00|||||||||3
1693516200000|2023-08-31 21:10:00|||||||||1
1693516500000|2023-08-31 21:15:00|8679.8|8677|8679.8|8677|8679.8|8677|8679.8|8677|0
1693517400000|2023-08-31 21:30:00|||||||||5
1693518600000|2023-08-31 21:50:00|8679.9|8677.1|8679.8|8677|8679.9|8677.1|8679.8|8677|2
1693518900000|2023-08-31 21:55:00|||||||||1
1693526400000|2023-09-01 00:00:00|8678.6|8674.8|8674.7|8670.9|8681.6|8677.8|8673.7|8670.9|278
1693526700000|2023-09-01 00:05:00|8674.6|8671.8|8677.6|8673.8|8678.6|8674.8|8671.6|8667.9|119
1693527000000|2023-09-01 00:10:00|8678.6|8674.8|8679.7|8675.9|8680.7|8677.8|8678.6|8674.8|54
1693527300000|2023-09-01 00:15:00|8679.6|8676.8|8677.6|8674.8|8679.7|8676.8|8676.6|8672.9|47
1693527600000|2023-09-01 00:20:00|8676.6|8673.8|8675.6|8672.8|8679.6|8675.8|8675.6|8672.8|74
1693527900000|2023-09-01 00:25:00|8676.6|8673.8|8679.6|8676.8|8680.6|8677.8|8676.6|8673.3|56
1693528200000|2023-09-01 00:30:00|8680.6|8677.3|8680.6|8677.8|8681.6|8677.8|8679.6|8676.8|153
1693528500000|2023-09-01 00:35:00|8681.6|8678.8|8684.7|8681.9|8686.6|8683.8|8681.6|8678.8|183
1693528800000|2023-09-01 00:40:00|8684.6|8681.8|8678.6|8674.8|8685.6|8682.8|8677.6|8674.8|79
1693529100000|2023-09-01 00:45:00|8677.6|8674.9|8679.6|8675.8|8681.6|8678.8|8677.6|8673.8|58
1693529400000|2023-09-01 00:50:00|8678.6|8676.8|8682.5|8678.7|8682.6|8678.8|8678.6|8676.8|54
1693529700000|2023-09-01 00:55:00|8682.6|8679.8|8680.5|8676.7|8682.6|8679.8|8678.6|8675.7|89
1693530000000|2023-09-01 01:00:00|8680.6|8677.8|8690.5|8687.7|8691.6|8688.8|8680.6|8677.7|414
1693530300000|2023-09-01 01:05:00|8690.6|8686.8|8687.5|8683.7|8691.6|8688.7|8686.5|8683.7|165
1693530600000|2023-09-01 01:10:00|8686.5|8684.7|8690.5|8686.7|8692.6|8689.7|8686.5|8683.7|135
1693530900000|2023-09-01 01:15:00|8689.6|8686.8|8693.5|8689.7|8695.5|8692.7|8689.5|8685.7|386
1693531200000|2023-09-01 01:20:00|8693|8690.7|8693.6|8690.8|8695.5|8692.7|8689.5|8686.7|174
1693531500000|2023-09-01 01:25:00|8693.5|8690.7|8695.5|8692.7|8696.6|8693.7|8693.5|8690.7|320
1693531800000|2023-09-01 01:30:00|8696.5|8693.7|8688.5|8685.7|8696.5|8693.7|8688.5|8685.7|105
1693532100000|2023-09-01 01:35:00|8689.5|8686.7|8687.4|8684.6|8691.5|8688.7|8686.4|8683.6|179
1693532400000|2023-09-01 01:40:00|8688.4|8685.6|8688.4|8684.6|8691.4|8687.6|8686.4|8683.1|110
1693532700000|2023-09-01 01:45:00|8690.4|8685.6|8691.4|8688.6|8695.4|8692.6|8689.4|8685.6|148
1693533000000|2023-09-01 01:50:00|8692.4|8689.6|8694.5|8691.7|8696.5|8693.6|8692.4|8688.6|83
1693533300000|2023-09-01 01:55:00|8695.4|8691.6|8692.5|8689.7|8695.5|8692.7|8692.5|8689.6|93
1693533600000|2023-09-01 02:00:00|8693.4|8689.6|8699.5|8696.7|8699.5|8696.7|8692.4|8689.6|175
1693533900000|2023-09-01 02:05:00|8698.5|8695.7|8700.5|8697.7|8701.5|8697.7|8698.5|8695.7|106
1693534200000|2023-09-01 02:10:00|8699.5|8696.7|8700.5|8697.7|8702.5|8699.7|8699.5|8695.7|78
1693534500000|2023-09-01 02:15:00|8700.4|8697.6|8698.5|8695.7|8700.5|8697.6|8698.5|8695.6|36
1693534800000|2023-09-01 02:20:00|8699.5|8696.6|8699.5|8696.7|8700.5|8697.7|8698.5|8695.7|45
1693535100000|2023-09-01 02:25:00|8699.4|8696.6|8698.5|8695.7|8699.5|8696.7|8698.4|8695.6|36
1693535400000|2023-09-01 02:30:00|8697.5|8694.7|8699.5|8696.7|8702|8698.7|8697.5|8693.7|110
1693535700000|2023-09-01 02:35:00|8699.4|8695.7|8700.5|8697.7|8701.5|8697.7|8697.5|8694.6|102
1693536000000|2023-09-01 02:40:00|8699.5|8696.7|8692.4|8689.6|8701.4|8698.1|8690.4|8687.6|130
1693536300000|2023-09-01 02:45:00|8691.5|8688.7|8694.4|8691.6|8695.4|8691.6|8690.4|8687.6|117
1693536600000|2023-09-01 02:50:00|8695.4|8692.6|8691.4|8688.6|8697.4|8693.6|8689.4|8686.6|304
1693536900000|2023-09-01 02:55:00|8692.4|8689.6|8690.4|8687.6|8692.4|8689.6|8689.4|8686.6|64
1693537200000|2023-09-01 03:00:00|8691.4|8687.1|8692.4|8689.6|8694.4|8690.6|8690.4|8687.1|51
1693537500000|2023-09-01 03:05:00|8691.4|8688.6|8688.4|8685.6|8692.4|8688.7|8686.4|8683.6|48
1693537800000|2023-09-01 03:10:00|8689.4|8684.6|8692.4|8688.6|8693.4|8689.6|8689.4|8684.6|41
1693538100000|2023-09-01 03:15:00|8691.4|8689.6|8695.4|8691.6|8695.4|8691.6|8691.4|8688.6|97
1693538400000|2023-09-01 03:20:00|8695.3|8691.5|8695.3|8692.5|8697.3|8694|8694.3|8691.5|110
1693538700000|2023-09-01 03:25:00|8696.3|8693.5|8695.3|8691.5|8697.3|8694.5|8694.3|8691.5|68
1693539000000|2023-09-01 03:30:00|8694.3|8692.5|8697.3|8694.5|8697.3|8694.5|8694.3|8691.5|33
1693539300000|2023-09-01 03:35:00|8698.3|8693.5|8698.3|8694.5|8699.3|8696.5|8696.3|8693.5|39
1693539600000|2023-09-01 03:40:00|8697.3|8694.4|8699.3|8696.5|8699.3|8696.5|8697.3|8694.4|21
1693539900000|2023-09-01 03:45:00|8700.2|8696.4|8701.3|8697.5|8701.3|8697.5|8698.3|8695.5|28
1693540200000|2023-09-01 03:50:00|8701.2|8698.4|8702.3|8698.5|8702.3|8699.5|8701.2|8697.5|32
1693540500000|2023-09-01 03:55:00|8702.2|8699.5|8702.3|8698.5|8702.3|8699.5|8699.3|8696.5|64
1693540800000|2023-09-01 04:00:00|8702.2|8698.4|8702.3|8698.5|8703.3|8700.5|8701.3|8698.4|36
1693541100000|2023-09-01 04:05:00|8703.3|8699.5|8703.2|8699.4|8703.3|8700.4|8702.2|8699.4|20
1693541400000|2023-09-01 04:10:00|8702.2|8698.4|8703.2|8700.4|8703.2|8700.4|8701.2|8698.4|30
1693541700000|2023-09-01 04:15:00|8704.2|8699.4|8703.2|8700.4|8704.2|8701.4|8703.2|8699.4|59
1693542000000|2023-09-01 04:20:00|8704.2|8699.5|8701.2|8698.4|8704.2|8699.9|8701.2|8697.4|28
1693542300000|2023-09-01 04:25:00|8700.3|8697.5|8703.2|8699.4|8703.2|8699.4|8700.2|8696.4|287
1693542600000|2023-09-01 04:30:00|8703.1|8700.3|8700.2|8697.4|8703.2|8700.4|8699.2|8696.3|49
1693542900000|2023-09-01 04:35:00|8699.2|8696.4|8700.2|8697.4|8701.2|8698.4|8698.2|8695.4|37
1693543200000|2023-09-01 04:40:00|8701.2|8698.4|8700.2|8697.4|8702.2|8699.4|8700.1|8697.3|24
1693543500000|2023-09-01 04:45:00|8699.2|8696.4|8698.1|8695.3|8700.2|8696.4|8698.1|8695.3|49
1693543800000|2023-09-01 04:50:00|8698.2|8695.4|8699.1|8695.3|8699.1|8695.4|8697.1|8694.3|70
1693544100000|2023-09-01 04:55:00|8698.2|8695.4|8699.1|8696.3|8700.1|8696.3|8698.1|8695.3|39
1693544400000|2023-09-01 05:00:00|8698.1|8695.3|8700.1|8697.3|8702.2|8699.3|8698.1|8695.3|50
1693544700000|2023-09-01 05:05:00|8699.2|8696.4|8701.1|8698.3|8701.1|8698.3|8699.1|8696.3|32
1693545000000|2023-09-01 05:10:00|8701.2|8697.4|8700.1|8696.3|8701.2|8698.3|8699.2|8696.3|32
1693545300000|2023-09-01 05:15:00|8699.2|8696.4|8699.1|8696.3|8700.1|8697.3|8699.1|8696.3|22
1693545600000|2023-09-01 05:20:00|8700.1|8697.3|8701.1|8698.3|8701.1|8698.3|8699.1|8696.3|195
1693545900000|2023-09-01 05:25:00|8700.1|8697.3|8700.1|8697.3|8702.1|8699.3|8699.1|8696.3|29
1693546200000|2023-09-01 05:30:00|8700.2|8697.4|8700.2|8696.4|8702.1|8698.3|8697.1|8694.3|76
1693546500000|2023-09-01 05:35:00|8700.1|8696.3|8703|8700.2|8706|8702.2|8699.1|8695.3|860
1693546800000|2023-09-01 05:40:00|8704|8701.2|8706|8702.2|8706.1|8703.2|8703|8700.2|141
1693547100000|2023-09-01 05:45:00|8705|8702.1|8706|8703.2|8706|8703.2|8704|8701.2|63
1693547400000|2023-09-01 05:50:00|8705.1|8702.3|8704|8701.2|8706|8702.3|8697|8694.2|318
1693547700000|2023-09-01 05:55:00|8705|8701.1|8702|8699.2|8705|8702.2|8701|8697.3|354
1693548000000|2023-09-01 06:00:00|8702.9|8699.1|8706|8703.2|8707|8704.2|8701|8697.2|292
1693548300000|2023-09-01 06:05:00|8705.9|8702.2|8710|8707.2|8711|8707.2|8705|8702.2|201
1693548600000|2023-09-01 06:10:00|8709.9|8706.2|8713|8710.2|8714.9|8712.1|8708.9|8705.2|393
1693548900000|2023-09-01 06:15:00|8712.9|8710.1|8712.9|8709.1|8717.9|8715.1|8711.9|8709.1|727
1693549200000|2023-09-01 06:20:00|8711.9|8710.1|8707.9|8705.1|8712.9|8710.1|8706.9|8704.1|206
1693549500000|2023-09-01 06:25:00|8708.9|8706.1|8703.9|8701.1|8708.9|8706.1|8703.9|8700.1|112
1693549800000|2023-09-01 06:30:00|8703|8700.2|8704|8701.2|8706.9|8704.1|8703|8700.1|193
1693550100000|2023-09-01 06:35:00|8705|8700.1|8700.9|8697.1|8705|8702.1|8699.9|8697.1|348
1693550400000|2023-09-01 06:40:00|8701.9|8698.1|8705.9|8703.1|8706.9|8704.1|8698.9|8696.1|266
1693550700000|2023-09-01 06:45:00|8705|8702.1|8700|8696.2|8705|8703.1|8699|8696.2|452
1693551000000|2023-09-01 06:50:00|8699.1|8697.2|8700|8697.2|8703|8700.1|8698|8695.2|212
1693551300000|2023-09-01 06:55:00|8701|8696.2|8699|8696.2|8701|8697.2|8695|8692.2|1052
1693551600000|2023-09-01 07:00:00|8698|8695.2|8702.9|8700.1|8704|8700.2|8694|8691.2|762
1693551900000|2023-09-01 07:05:00|8703|8700.2|8712.9|8710.1|8713.9|8711.1|8703|8700.2|1283
1693552200000|2023-09-01 07:10:00|8712.8|8710|8711.9|8709.1|8719.9|8717.1|8711.9|8708.1|1382
1693552500000|2023-09-01 07:15:00|8712|8708.2|8718.9|8715.1|8719.9|8717.1|8710.9|8708.1|694
1693552800000|2023-09-01 07:20:00|8719|8716.1|8720|8717.2|8723|8720.1|8716|8713.2|823
1693553100000|2023-09-01 07:25:00|8719.9|8717.1|8719|8716.2|8721|8718.2|8717.9|8715.1|766
1693553400000|2023-09-01 07:30:00|8718.9|8716.1|8723.9|8721.1|8723.9|8721.1|8718.9|8716.1|838
1693553700000|2023-09-01 07:35:00|8723|8720.2|8716.9|8714.1|8723.9|8721.1|8713.2|8710.4|1056
1693554000000|2023-09-01 07:40:00|8716|8713.2|8715.9|8713.1|8717.9|8715.1|8712.9|8710.1|651
1693554300000|2023-09-01 07:45:00|8714.9|8712.1|8701.1|8698.3|8715.9|8713.1|8700|8697.2|3588
1693554600000|2023-09-01 07:50:00|8701|8698.2|8710|8707.2|8711|8708.2|8700|8697.2|923
1693554900000|2023-09-01 07:55:00|8710.9|8707.1|8709.9|8707.1|8714.9|8712.1|8707.9|8705.1|1387
1693555200000|2023-09-01 08:00:00|8710.8|8707|8697.9|8694.1|8711.9|8709.1|8694.9|8692.1|1754
1693555500000|2023-09-01 08:05:00|8696.9|8695.1|8702.9|8700.1|8703.4|8700.1|8695.9|8693.1|1289
1693555800000|2023-09-01 08:10:00|8701.9|8699.1|8703.9|8701.1|8706.9|8703.1|8698|8695.2|1694
1693556100000|2023-09-01 08:15:00|8703|8700.2|8706.8|8704|8711.8|8708|8702.9|8700.1|1067
1693556400000|2023-09-01 08:20:00|8707.8|8705|8696.7|8693.9|8707.8|8705|8695.7|8692.9|2124
1693556700000|2023-09-01 08:25:00|8696.8|8694|8696.7|8692.9|8697.8|8694.9|8691.8|8688.9|6153
1693557000000|2023-09-01 08:30:00|8696.6|8693.8|8708.5|8705.7|8709.4|8705.7|8689.8|8687|7364
1693557300000|2023-09-01 08:35:00|8708.4|8705.6|8712.4|8709.6|8713.4|8710.6|8703.6|8700.8|2638
1693557600000|2023-09-01 08:40:00|8713.4|8710.6|8721.3|8717.5|8722.3|8718.5|8710.4|8707.6|1599
1693557900000|2023-09-01 08:45:00|8722.3|8718.5|8728.3|8724.5|8730.3|8727.5|8712.5|8709.6|2347
1693558200000|2023-09-01 08:50:00|8727.3|8725.5|8718.4|8715.6|8727.3|8725.5|8712.4|8709.6|1874
1693558500000|2023-09-01 08:55:00|8717.4|8714.6|8717.4|8714.6|8719.3|8715.6|8710|8706.7|1965
1693558800000|2023-09-01 09:00:00|8718.3|8714.5|8723.3|8720.5|8727.3|8724|8714.4|8711.6|1229
1693559100000|2023-09-01 09:05:00|8723.4|8720.6|8723.3|8720.5|8726.3|8723.5|8720.3|8717.5|1127
1693559400000|2023-09-01 09:10:00|8724.3|8721.5|8720.4|8717.6|8726.4|8723.6|8716.3|8712.6|2640
1693559700000|2023-09-01 09:15:00|8721.3|8718.5|8725.4|8722.6|8729.4|8726.6|8715.5|8712.7|1660
1693560000000|2023-09-01 09:20:00|8726.3|8722.5|8728.4|8725.6|8734.3|8731.5|8725.4|8722.5|2011
1693560300000|2023-09-01 09:25:00|8729.4|8726.6|8741.3|8738.5|8742.4|8739.6|8727.4|8724.5|977
1693560600000|2023-09-01 09:30:00|8742.3|8737.5|8750.2|8747.4|8752.2|8748.5|8739.3|8736.5|1875
1693560900000|2023-09-01 09:35:00|8749.3|8746.5|8753.2|8750.4|8753.2|8750.4|8746.3|8743|1119
1693561200000|2023-09-01 09:40:00|8754.1|8750.3|8752.1|8749.3|8755.1|8752.3|8748.2|8744.4|2057
1693561500000|2023-09-01 09:45:00|8751.1|8748.3|8763|8760.2|8764|8761.2|8751.1|8748.3|2783
1693561800000|2023-09-01 09:50:00|8762.1|8759.2|8766|8763.2|8771|8768.1|8758.1|8755.3|4446
1693562100000|2023-09-01 09:55:00|8766.9|8764.1|8768|8765.2|8770|8767.2|8764|8761.1|1607
1693562400000|2023-09-01 10:00:00|8769|8764.2|8772.8|8770|8774.8|8772|8764|8761.2|3771
1693562700000|2023-09-01 10:05:00|8773.9|8770.1|8775.7|8772.9|8776.8|8774|8769.8|8766.1|3909
1693563000000|2023-09-01 10:10:00|8774.7|8771.9|8773.8|8771|8780.6|8776.9|8770.8|8768|2945
1693563300000|2023-09-01 10:15:00|8774.8|8772|8772.8|8770|8775.8|8773|8768.9|8766|1799
1693563600000|2023-09-01 10:20:00|8773.8|8770.1|8778.7|8775.9|8779.7|8776.9|8772.8|8770|1803
1693563900000|2023-09-01 10:25:00|8777.7|8774.9|8786.7|8783.9|8788.7|8785.9|8777.7|8774.9|1744
1693564200000|2023-09-01 10:30:00|8786.6|8783.8|8788.7|8785.9|8792.1|8788.8|8785.6|8782.8|1198
1693564500000|2023-09-01 10:35:00|8789.6|8786.8|8781.6|8778.8|8791.6|8788.8|8779.6|8776.8|1712
1693564800000|2023-09-01 10:40:00|8780.7|8777.9|8783.6|8780.8|8784.6|8780.8|8777.7|8774.9|823
1693565100000|2023-09-01 10:45:00|8782.6|8779.8|8785.5|8782.7|8785.5|8782.7|8780.5|8776.7|708
1693565400000|2023-09-01 10:50:00|8785.6|8782.8|8786.6|8783.8|8788.7|8784.9|8781.7|8778.8|897
1693565700000|2023-09-01 10:55:00|8786.7|8783.9|8790.6|8786.8|8792.7|8789.8|8786.6|8783.8|440
1693566000000|2023-09-01 11:00:00|8789.7|8787.8|8787.6|8784.8|8791.6|8788.8|8786.6|8783.8|344
1693566300000|2023-09-01 11:05:00|8786.6|8783.8|8790.6|8786.8|8790.6|8787.8|8784.6|8781.8|586
1693566600000|2023-09-01 11:10:00|8791.6|8787.8|8792.5|8789.7|8796.6|8793.8|8788.5|8784.8|2197
1693566900000|2023-09-01 11:15:00|8792.6|8789.8|8792.5|8789.7|8795.6|8792.7|8789.6|8786.8|703
1693567200000|2023-09-01 11:20:00|8792.6|8789.8|8778.7|8775.9|8793.6|8790.8|8777.7|8774.9|1607
1693567500000|2023-09-01 11:25:00|8779.7|8776.9|8775.7|8772.9|8780.7|8777.9|8774.7|8771.8|650
1693567800000|2023-09-01 11:30:00|8776.7|8773.9|8770.7|8767.9|8777.7|8774.8|8769.8|8766.9|884
1693568100000|2023-09-01 11:35:00|8770.8|8768|8770.7|8767.9|8771.8|8768.9|8767.8|8765|550
1693568400000|2023-09-01 11:40:00|8770.8|8768|8770.8|8768|8774.7|8771.4|8768.7|8765|379
1693568700000|2023-09-01 11:45:00|8770.7|8767.9|8767.8|8764|8773.7|8769.9|8764.9|8762.1|1069
1693569000000|2023-09-01 11:50:00|8766.8|8764.9|8770.7|8767.9|8772.8|8769.9|8765.8|8763|547
1693569300000|2023-09-01 11:55:00|8771.7|8768.9|8779.7|8775.9|8781.6|8778|8769.8|8766.9|845
1693569600000|2023-09-01 12:00:00|8779.6|8776.8|8782.7|8779.9|8784.8|8781.9|8778.7|8775.9|1094
1693569900000|2023-09-01 12:05:00|8782.8|8780|8772.8|8770|8787.7|8784.9|8772.3|8769|770
1693570200000|2023-09-01 12:10:00|8771.8|8769|8766.7|8763.9|8775.8|8772.9|8766.7|8763.9|798
1693570500000|2023-09-01 12:15:00|8767.7|8764.9|8759.8|8756|8771.7|8767.9|8759.7|8755.9|1101
1693570800000|2023-09-01 12:20:00|8759.7|8755.9|8754.7|8751.9|8760.7|8757.9|8752.8|8750|1108
1693571100000|2023-09-01 12:25:00|8753.8|8751|8743.9|8741.1|8754.7|8751.9|8734.5|8731.2|3601
1693571400000|2023-09-01 12:30:00|8744.9|8740.6|8759.8|8757|8761.9|8759|8740.9|8737.2|2444
1693571700000|2023-09-01 12:35:00|8759.9|8757.1|8764.9|8762.1|8770.9|8768|8756|8753.1|1837
1693572000000|2023-09-01 12:40:00|8765.9|8761.1|8757.9|8754.1|8765.9|8762.1|8746|8743.2|985
1693572300000|2023-09-01 12:45:00|8757|8754.2|8772.9|8770.1|8774.9|8772.1|8755.9|8753.1|856
1693572600000|2023-09-01 12:50:00|8773.9|8770.2|8790.7|8787.9|8794.7|8791|8769.8|8766.1|2354
1693572900000|2023-09-01 12:55:00|8790.8|8788|8791.7|8787.9|8798.7|8795.9|8782.8|8780|2690
1693573200000|2023-09-01 13:00:00|8790.7|8787|8808.4|8805.6|8808.6|8805.8|8786.7|8783.9|5761
1693573500000|2023-09-01 13:05:00|8808.5|8805.7|8791.6|8787.8|8808.5|8805.7|8783.6|8779.8|2722
1693573800000|2023-09-01 13:10:00|8790.6|8788.8|8786.6|8782.8|8794.5|8791.7|8776.6|8773.8|2282
1693574100000|2023-09-01 13:15:00|8785.6|8783.8|8775.5|8772.7|8791.5|8788.7|8770|8766.7|2002
1693574400000|2023-09-01 13:20:00|8774.5|8771.7|8763.6|8759.8|8778.5|8775.7|8760.6|8757.7|1297
1693574700000|2023-09-01 13:25:00|8764.6|8760.8|8771.5|8768.7|8773.6|8770.7|8761.5|8757.7|1458
1693575000000|2023-09-01 13:30:00|8770.6|8767.8|8787.7|8784.9|8792.7|8789.9|8769.6|8766.8|3488
1693575300000|2023-09-01 13:35:00|8786.7|8783.9|8783.7|8780.9|8792.7|8789.9|8770.7|8766.9|3434
1693575600000|2023-09-01 13:40:00|8784.6|8781.8|8795.7|8791.9|8797.7|8794.9|8776.7|8773.9|1934
1693575900000|2023-09-01 13:45:00|8793.9|8790.1|8798.7|8795.9|8803.5|8799.8|8780.7|8777.9|4316
1693576200000|2023-09-01 13:50:00|8798.6|8795.8|8805.4|8801.6|8805.5|8802.7|8792.6|8789.7|1937
1693576500000|2023-09-01 13:55:00|8807.3|8804.5|8821.4|8817.6|8826.4|8822.6|8804.5|8801.7|3230
1693576800000|2023-09-01 14:00:00|8819.6|8815.8|8817.4|8813.6|8823.4|8820.6|8806.5|8803.6|2454
1693577100000|2023-09-01 14:05:00|8817.5|8813.7|8833.2|8830.4|8836.3|8833.5|8815.5|8812.7|3834
1693577400000|2023-09-01 14:10:00|8833.3|8829.5|8824.2|8821.4|8834.3|8830.5|8820.3|8817.5|1772
1693577700000|2023-09-01 14:15:00|8824.3|8821.5|8819.3|8816.5|8826.3|8823.5|8813.3|8809.5|1763
1693578000000|2023-09-01 14:20:00|8820.2|8817.4|8820.3|8816.5|8829.3|8826.5|8813.3|8809.6|1546
1693578300000|2023-09-01 14:25:00|8819.3|8815.5|8810.4|8807.6|8820.3|8817.5|8796.4|8793.6|2459
1693578600000|2023-09-01 14:30:00|8810.3|8807.5|8790.5|8787.7|8811.3|8807.6|8787.5|8783.7|1591
1693578900000|2023-09-01 14:35:00|8789.4|8786.7|8812.4|8809.6|8817.4|8813.6|8779.5|8776.7|2324
1693579200000|2023-09-01 14:40:00|8811.4|8808.6|8815.3|8812.5|8815.4|8812.6|8804.4|8801.5|1284
1693579500000|2023-09-01 14:45:00|8816.3|8813|8820.1|8817.3|8821.2|8818.3|8810.2|8807.4|1720
1693579800000|2023-09-01 14:50:00|8820.2|8816.4|8827.1|8824.3|8829.2|8826.3|8817.2|8814.3|1476
1693580100000|2023-09-01 14:55:00|8827.2|8824.4|8826.2|8822.4|8833.2|8830.4|8822.2|8818.5|1342
1693580400000|2023-09-01 15:00:00|8827.2|8823.4|8812.3|8808.5|8827.2|8824.4|8799.4|8795.7|2369
1693580700000|2023-09-01 15:05:00|8812.4|8809.5|8799.3|8796.5|8814.4|8811.5|8796.3|8793.5|1173
1693581000000|2023-09-01 15:10:00|8800.3|8797.5|8795.4|8792.6|8803.4|8800.6|8793.4|8790.6|2202
1693581300000|2023-09-01 15:15:00|8795.9|8791.6|8804.3|8801.5|8806.4|8803.5|8791.4|8788.6|2023
1693581600000|2023-09-01 15:20:00|8804.4|8800.6|8792.5|8789.7|8805.4|8802.5|8787.5|8784.7|2890
1693581900000|2023-09-01 15:25:00|8793.5|8790.6|8779.3|8776.5|8799.5|8796.7|8773.5|8770.6|6174
1693582200000|2023-09-01 15:30:00|8779.4|8776.6|8769.6|8766.8|8781.5|8778.7|8763.6|8760.8|5022
1693582500000|2023-09-01 15:35:00|8770.6|8767.8|8793.5|8790.7|8798.5|8795.7|8768.5|8764.8|2575
1693582800000|2023-09-01 15:40:00|8793.4|8790.6|8798.5|8795.7|8799.4|8796.6|8791.4|8787.7|1615
1693583100000|2023-09-01 15:45:00|8798.4|8795.6|8804.4|8801.6|8806.4|8802.7|8795.4|8792.6|1684
1693583400000|2023-09-01 15:50:00|8804.5|8801.7|8810.4|8806.6|8812.4|8809.6|8798.4|8794.7|1272
1693583700000|2023-09-01 15:55:00|8810.5|8807.6|8811.4|8808.6|8812.9|8809.7|8805.5|8802.6|911
1693584000000|2023-09-01 16:00:00|8810.5|8807.7|8808.5|8804.7|8812.4|8808.7|8804.5|8801.6|924
1693584300000|2023-09-01 16:05:00|8807.5|8805.6|8809.4|8805.6|8812.4|8809.6|8803.5|8800.7|1053
1693584600000|2023-09-01 16:10:00|8808.4|8806.6|8824.2|8821.4|8832.3|8829.5|8808.4|8806.6|2257
1693584900000|2023-09-01 16:15:00|8824.3|8821.5|8832.1|8829.3|8833.2|8830.3|8821.3|8818.5|1359
1693585200000|2023-09-01 16:20:00|8831.2|8828.4|8819.4|8815.6|8835.2|8832.4|8815.4|8811.7|1510
1693585500000|2023-09-01 16:25:00|8820.4|8816.6|8819.5|8816.7|8823.4|8819.7|8812.5|8809.6|1260
1693585800000|2023-09-01 16:30:00|8819.4|8816.6|8817.4|8814.6|8825.4|8822.6|8814.4|8811.6|1314
1693586100000|2023-09-01 16:35:00|8818.4|8814.5|8811.4|8808.6|8823.3|8819.6|8811.4|8808.6|778
1693586400000|2023-09-01 16:40:00|8812.4|8809.6|8822.4|8819.6|8823.4|8820.6|8807.4|8804.6|1182
1693586700000|2023-09-01 16:45:00|8823.3|8820.5|8827.3|8824.5|8827.4|8824.5|8821.4|8818.5|732
1693587000000|2023-09-01 16:50:00|8827.4|8824.6|8829.4|8826.6|8831.4|8828.6|8821.4|8818.5|1360
1693587300000|2023-09-01 16:55:00|8830.3|8826.5|8835.3|8832.5|8838.4|8835.6|8824.3|8821.5|1238
1693587600000|2023-09-01 17:00:00|8835.4|8831.6|8834.3|8831.5|8836.4|8833.5|8830.4|8827.5|756
1693587900000|2023-09-01 17:05:00|8833.3|8830.5|8847.1|8844.3|8847.2|8844.3|8832.3|8829.4|2551
1693588200000|2023-09-01 17:10:00|8847.2|8844.4|8841.1|8838.3|8853.2|8850.4|8839.1|8836.3|1759
1693588500000|2023-09-01 17:15:00|8840.6|8837.3|8851.1|8848.3|8853.1|8850.3|8835.1|8832.3|2771
1693588800000|2023-09-01 17:20:00|8852|8849.2|8840.1|8837.3|8852.5|8849.3|8840.1|8837.2|815
1693589100000|2023-09-01 17:25:00|8841.1|8838.2|8837|8834.2|8841.1|8838.2|8834.1|8831.2|1265
1693589400000|2023-09-01 17:30:00|8836|8833.2|8832|8829.2|8839|8835.3|8832|8829.2|1219
1693589700000|2023-09-01 17:35:00|8831|8828.2|8838|8835.2|8839|8836.2|8826|8823.2|1329
1693590000000|2023-09-01 17:40:00|8837.9|8835.1|8845.9|8843.1|8848.9|8846.1|8836.9|8834.1|1620
1693590300000|2023-09-01 17:45:00|8846.8|8844|8839.8|8837|8847|8844.1|8838|8835.2|1489
1693590600000|2023-09-01 17:50:00|8838.8|8836|8849.7|8845.9|8849.8|8846.9|8837.9|8835|1717
1693590900000|2023-09-01 17:55:00|8848.8|8846.9|8852.7|8849.9|8852.7|8849.9|8844.8|8842|1466
1693591200000|2023-09-01 18:00:00|8851.7|8848.9|8849.7|8846.9|8852.8|8850|8843.7|8840.9|1649
1693591500000|2023-09-01 18:05:00|8848.7|8845.9|8844.8|8842|8852.8|8850|8838.8|8836|2462
1693591800000|2023-09-01 18:10:00|8845.7|8841.9|8848.6|8845.8|8849.7|8846.9|8843.7|8840.9|1506
1693592100000|2023-09-01 18:15:00|8848.7|8845.9|8845.7|8842.9|8848.7|8845.9|8837.7|8833.9|1699
1693592400000|2023-09-01 18:20:00|8846.7|8843.9|8841.8|8839|8848.6|8844.9|8835.8|8833|2954
1693592700000|2023-09-01 18:25:00|8840.9|8838.1|8850.7|8847.9|8853.6|8850.8|8829|8826.2|8395
1693593000000|2023-09-01 18:30:00|8851.7|8847.8|8866.6|8862.8|8869.6|8865.8|8846.6|8842.9|3534
1693593300000|2023-09-01 18:35:00|8867.6|8863.8|8861.5|8858.7|8868.7|8865.8|8858.5|8854.8|651
1693593600000|2023-09-01 18:40:00|8862.6|8858.8|8859.5|8855.7|8863.5|8860.7|8855.5|8852.7|597
1693593900000|2023-09-01 18:45:00|8858.6|8855.8|8860.5|8857.7|8861.6|8858.8|8856.5|8852.8|781
1693594200000|2023-09-01 18:50:00|8861.5|8858.7|8862.5|8858.7|8864.5|8861.7|8860.5|8858.7|272
1693594500000|2023-09-01 18:55:00|8862.6|8859.7|8866.5|8863.7|8867.5|8863.7|8862.5|8858.7|370
1693594800000|2023-09-01 19:00:00|8867.5|8862.7|8868.4|8865.6|8869.5|8866.7|8866.4|8862.7|584
1693595100000|2023-09-01 19:05:00|8868.5|8865.7|8868.4|8865.6|8868.5|8865.7|8864.5|8860.7|747
1693595400000|2023-09-01 19:10:00|8867.4|8864.6|8870.4|8867.6|8870.5|8867.6|8866.4|8862.6|412
1693595700000|2023-09-01 19:15:00|8870.5|8867.7|8871.4|8868.6|8873.5|8870.7|8870.3|8866.6|250
1693596000000|2023-09-01 19:20:00|8869.4|8863.6|8871.4|8868.6|8871.4|8868.6|8865.9|8862.6|769
1693596300000|2023-09-01 19:25:00|8872.3|8868.5|8871.4|8868.6|8873.4|8869.6|8869.4|8866.6|408
1693596600000|2023-09-01 19:30:00|8871.3|8867.5|8873.4|8869.6|8873.4|8870.6|8871.3|8867.5|177
1693596900000|2023-09-01 19:35:00|8873.3|8869.5|8877.3|8874.5|8877.4|8874.5|8872.4|8869.5|431
1693597200000|2023-09-01 19:40:00|8876.4|8873.5|8873.4|8870.6|8878.3|8875.5|8873.4|8870.6|254
1693597500000|2023-09-01 19:45:00|8874.3|8871.5|8873.4|8869.6|8875.4|8872.6|8871.3|8868.5|229
1693597800000|2023-09-01 19:50:00|8873.3|8869.5|8874.3|8870.5|8876.3|8872.5|8873.2|8869.5|207
1693598100000|2023-09-01 19:55:00|8873.3|8870.4|8875.4|8872.6|8876.3|8873.5|8873.3|8870.4|187
1693598400000|2023-09-01 20:00:00|8875.3|8872.5|8872.3|8869.5|8876.3|8873.5|8871.3|8868.5|204
1693598700000|2023-09-01 20:05:00|8873.2|8869.4|8874.3|8870.5|8876.3|8872.5|8872.3|8868.5|29
1693599000000|2023-09-01 20:10:00|8875.3|8871.5|8871.2|8868.4|8875.3|8871.5|8870.2|8866.4|86
1693599300000|2023-09-01 20:15:00|8872.1|8868.3|8870.2|8866.4|8872.2|8868.4|8868.2|8865.4|66
1693599600000|2023-09-01 20:20:00|8871.2|8867.4|8869.2|8865.4|8873.2|8869.4|8868.2|8865.4|103
1693599900000|2023-09-01 20:25:00|8870.1|8866.4|8871.2|8867.4|8873.2|8869.4|8869.2|8866.3|164
1693600200000|2023-09-01 20:30:00|8870.2|8866.4|8872.3|8868.5|8873.2|8870.4|8870.2|8866.4|99
1693600500000|2023-09-01 20:35:00|8872.2|8869.5|8876.2|8873.4|8876.3|8873.4|8871.8|8868.5|168
1693600800000|2023-09-01 20:40:00|8876.3|8872.5|8876.3|8873.5|8876.3|8873.5|8871.3|8868.5|506
1693601100000|2023-09-01 20:45:00|8877.3|8874.5|8880.3|8876.5|8880.3|8877.5|8876.3|8872.5|129
1693601400000|2023-09-01 20:50:00|8880.4|8877.5|8881.3|8878.5|8881.8|8878.5|8880.3|8876.5|196
1693601700000|2023-09-01 20:55:00|8881.4|8877.6|8887.3|8883.5|8888.3|8884.5|8881.3|8877.6|418
1693602000000|2023-09-01 21:00:00|8886.3|8883.3|8884.8|8877|8887.8|8883.3|8884.3|8876.5|29
1693602300000|2023-09-01 21:05:00|8884.7|8876.9|8884.7|8876.9|8884.7|8876.9|8884.7|8876.9|187
1693602600000|2023-09-01 21:10:00|8885.7|8877.9|8885.7|8877.9|8885.7|8877.9|8885.7|8877.9|0
1693778400000|2023-09-03 22:00:00|8879.4|8875.6|8856.9|8853.1|8881|8875.6|8856.8|8853.1|249
1693778700000|2023-09-03 22:05:00|8857.8|8854|8854.8|8852|8861.8|8858|8854.8|8851.9|52
1693779000000|2023-09-03 22:10:00|8855.7|8851.9|8856.9|8853.1|8859.4|8855.6|8854.8|8851.9|104
1693779300000|2023-09-03 22:15:00|8855.9|8852.1|8858.8|8855|8858.9|8856|8854.8|8851.9|38
1693779600000|2023-09-03 22:20:00|8858.9|8855.1|8859.8|8857|8860.7|8857|8858.8|8855.1|4
1693779900000|2023-09-03 22:25:00|8858.9|8856|8863.7|8859.9|8863.8|8860|8856.8|8854|113
1693780200000|2023-09-03 22:30:00|8863.3|8859.5|8864.8|8862|8867.4|8863.9|8858.8|8856|134
1693780500000|2023-09-03 22:35:00|8864.3|8861|8870.8|8867|8871.8|8868|8864.3|8861|255
1693780800000|2023-09-03 22:40:00|8870.3|8866.5|8876.5|8872.7|8879.7|8875.9|8868.8|8864.9|74
1693781100000|2023-09-03 22:45:00|8875.7|8871.9|8870.6|8866.8|8875.7|8871.9|8870.6|8866.8|9
1693781400000|2023-09-03 22:50:00|8869.6|8865.8|8867.6|8863.8|8869.6|8865.8|8866.7|8863.8|19
1693781700000|2023-09-03 22:55:00|8866.7|8863.9|8873.7|8870.9|8873.7|8870.9|8865.7|8862|52
1693782000000|2023-09-03 23:00:00|8874.6|8870.8|8867.8|8864|8874.6|8870.8|8866.7|8863.8|59
1693782300000|2023-09-03 23:05:00|8867.7|8864.9|8867.8|8864|8868.6|8864.9|8866.6|8862.9|8
1693782600000|2023-09-03 23:10:00|8866.7|8863.9|8870.8|8867|8871.7|8868.9|8865.7|8862.9|31
1693782900000|2023-09-03 23:15:00|8870.6|8866.8|8868.6|8864.8|8874.4|8870.6|8868.6|8864.8|141
1693783200000|2023-09-03 23:20:00|8867.6|8863.8|8866.6|8862.8|8867.6|8863.8|8866.6|8862.8|1
1693783500000|2023-09-03 23:25:00|8865.6|8861.8|8867.5|8864.7|8869.4|8865.7|8865.6|8861.8|9
1693783800000|2023-09-03 23:30:00|8868.5|8865.7|8867.6|8863.8|8869.6|8865.8|8867.5|8863.8|12
1693784100000|2023-09-03 23:35:00|8867.5|8864.7|8868.6|8864.8|8869.6|8865.8|8867.5|8863.8|3
1693784400000|2023-09-03 23:40:00|8869.4|8865.6|8873.5|8869.7|8873.5|8870.7|8869.4|8865.6|35
1693784700000|2023-09-03 23:45:00|8874.5|8870.7|8870.6|8867.8|8874.5|8870.7|8869.6|8866.3|260
1693785000000|2023-09-03 23:50:00|8871.7|8867.9|8865.7|8861.9|8871.7|8867.9|8865.6|8861.9|88
1693785300000|2023-09-03 23:55:00|8865.6|8862.8|8865.7|8861.9|8866.7|8862.9|8864.6|8860.9|7
1693785600000|2023-09-04 00:00:00|8864.7|8860.9|8858.8|8856|8865.7|8862.8|8858.8|8855.1|110
1693785900000|2023-09-04 00:05:00|8859.8|8857|8855.7|8851.9|8859.8|8857|8854.7|8851.9|101
1693786200000|2023-09-04 00:10:00|8855.6|8852.8|8859.8|8857|8859.8|8857|8853.8|8850.4|102
1693786500000|2023-09-04 00:15:00|8860.7|8856.9|8860.7|8857.9|8861.8|8858|8857.7|8854|36
1693786800000|2023-09-04 00:20:00|8859.7|8856.9|8859.7|8856.9|8860.7|8857|8857.7|8854.9|64
1693787100000|2023-09-04 00:25:00|8859.8|8856|8861.5|8857.7|8861.6|8857.9|8857.6|8853.8|172
1693787400000|2023-09-04 00:30:00|8860.6|8857.8|8860.5|8857.7|8862.5|8858.7|8859.5|8856.7|28
1693787700000|2023-09-04 00:35:00|8860.6|8856.8|8860.5|8857.7|8862.4|8858.7|8858.5|8855.7|52
1693788000000|2023-09-04 00:40:00|8860.6|8857.8|8860.5|8857.7|8861.6|8858.7|8859.5|8856.7|34
1693788300000|2023-09-04 00:45:00|8859.6|8856.8|8862.6|8859.8|8864.6|8860.8|8859.5|8855.8|28
1693788600000|2023-09-04 00:50:00|8863.5|8859.7|8866.4|8863.6|8866.5|8863.7|8863.4|8859.7|59
1693788900000|2023-09-04 00:55:00|8866.5|8863.7|8864.4|8861.6|8872.2|8868.4|8864.4|8861.6|251
1693789200000|2023-09-04 01:00:00|8864.5|8861.7|8846.5|8843.7|8866.6|8863.7|8844.3|8840.6|546
1693789500000|2023-09-04 01:05:00|8847.4|8843.6|8843.5|8840.7|8855.4|8851.6|8843.5|8839.8|212
1693789800000|2023-09-04 01:10:00|8843.4|8840.6|8847.5|8843.7|8851.7|8848.7|8842.5|8839.6|210
1693790100000|2023-09-04 01:15:00|8847.6|8844.7|8844.5|8841.7|8849.5|8846.7|8842.6|8839.7|345
1693790400000|2023-09-04 01:20:00|8845.5|8842.7|8849.4|8845.6|8853.5|8850.7|8844.5|8841.7|291
1693790700000|2023-09-04 01:25:00|8850.4|8846.6|8855.5|8852.7|8858.5|8854.8|8849.4|8845.6|72
1693791000000|2023-09-04 01:30:00|8854.6|8851.7|8849.5|8846.7|8857.5|8854.7|8847.5|8844.7|293
1693791300000|2023-09-04 01:35:00|8850.5|8846.6|8841.5|8838.7|8852.5|8848.7|8840.4|8836.7|287
1693791600000|2023-09-04 01:40:00|8842.5|8839.6|8842.5|8839.7|8846.4|8842.7|8839.5|8836.6|211
1693791900000|2023-09-04 01:45:00|8841.6|8838.7|8839.6|8836.8|8842.6|8839.8|8837.5|8834.6|496
1693792200000|2023-09-04 01:50:00|8839.5|8836.7|8839.6|8836.8|8844.6|8840.9|8838.5|8835.6|363
1693792500000|2023-09-04 01:55:00|8839.7|8836.9|8843.7|8839.9|8844.5|8840.9|8839.7|8836.7|100
1693792800000|2023-09-04 02:00:00|8842.7|8838.9|8845.6|8841.8|8847.7|8844.8|8840.5|8837.3|71
1693793100000|2023-09-04 02:05:00|8844.6|8841.7|8847.5|8843.7|8849.6|8846.8|8843.5|8839.7|101
1693793400000|2023-09-04 02:10:00|8847.6|8844.7|8848.6|8844.8|8851.5|8848.7|8846.5|8843.6|101
1693793700000|2023-09-04 02:15:00|8848.5|8845.7|8844.5|8841.7|8849.5|8846.7|8844.4|8840.7|34
1693794000000|2023-09-04 02:20:00|8845.4|8842.6|8844.5|8841.7|8845.5|8842.6|8843.4|8840.6|68
1693794300000|2023-09-04 02:25:00|8844.4|8841.6|8845.4|8842.6|8847.4|8843.6|8843.4|8839.6|84
1693794600000|2023-09-04 02:30:00|8845.5|8842.7|8850.4|8846.6|8852.5|8849.6|8845.5|8842.6|109
1693794900000|2023-09-04 02:35:00|8849.4|8846.7|8849.4|8846.6|8852.6|8848.8|8845.4|8842.6|25
1693795200000|2023-09-04 02:40:00|8849.5|8846.7|8846.5|8843.7|8850.5|8847.6|8845.4|8842.5|76
1693795500000|2023-09-04 02:45:00|8846.4|8842.7|8847.5|8844.7|8852.4|8848.7|8844.6|8841.7|149
1693795800000|2023-09-04 02:50:00|8847.6|8844.8|8848.4|8845.6|8849.6|8846.7|8847.6|8844.8|80
1693796100000|2023-09-04 02:55:00|8847.5|8844.6|8848.5|8844.7|8849.5|8846.7|8845.5|8842.7|57
1693796400000|2023-09-04 03:00:00|8848.4|8844.6|8842.4|8838.6|8848.4|8844.7|8842.4|8838.6|41
1693796700000|2023-09-04 03:05:00|8843.4|8839.6|8841.4|8838.6|8845.4|8841.6|8840.4|8837.5|66
1693797000000|2023-09-04 03:10:00|8841.3|8838.5|8841.3|8837.5|8844.3|8840.6|8839.3|8835.6|54
1693797300000|2023-09-04 03:15:00|8841.4|8837.6|8841.4|8837.6|8842.4|8839.5|8840.3|8836.6|156
1693797600000|2023-09-04 03:20:00|8842.3|8838.6|8844.3|8841.5|8845.3|8841.6|8841.3|8837.5|67
1693797900000|2023-09-04 03:25:00|8844.4|8841.6|8844.4|8840.6|8846.3|8842.6|8841.3|8838.5|297
1693798200000|2023-09-04 03:30:00|8844.3|8840.5|8845.3|8842.5|8846.3|8843.5|8844.3|8840.5|13
1693798500000|2023-09-04 03:35:00|8846.1|8843.3|8844.4|8841.6|8846.3|8843.5|8843.4|8840.5|48
1693798800000|2023-09-04 03:40:00|8845.2|8842.4|8847.1|8843.3|8848.2|8845.4|8845.2|8842.4|329
1693799100000|2023-09-04 03:45:00|8847.2|8844.3|8846.3|8843.5|8847.3|8844.4|8846.2|8842.5|40
1693799400000|2023-09-04 03:50:00|8846.2|8843.4|8847.3|8843.5|8847.3|8844.5|8845.3|8842.4|31
1693799700000|2023-09-04 03:55:00|8847.2|8843.4|8846.2|8843.4|8847.3|8843.5|8846.2|8842.4|25
1693800000000|2023-09-04 04:00:00|8846.1|8842.4|8845.2|8841.4|8847.2|8843.5|8843.2|8839.4|271
1693800300000|2023-09-04 04:05:00|8844.2|8842.4|8845.1|8842.3|8846.2|8843.4|8843.2|8839.4|51
1693800600000|2023-09-04 04:10:00|8845.2|8841.4|8845.2|8842.4|8845.2|8842.4|8844.1|8840.3|26
1693800900000|2023-09-04 04:15:00|8845.1|8842.3|8843.2|8840.4|8846.2|8842.5|8843.2|8839.4|34
1693801200000|2023-09-04 04:20:00|8843.1|8839.4|8844.1|8841.3|8845.2|8842.3|8843.1|8839.4|13
1693801500000|2023-09-04 04:25:00|8844.2|8840.4|8846.2|8843.4|8847.1|8843.4|8844.1|8840.4|33
1693801800000|2023-09-04 04:30:00|8845.3|8842.4|8846.1|8843.3|8846.1|8843.3|8845|8842.2|6
1693802100000|2023-09-04 04:35:00|8847.1|8844.2|8845.2|8841.4|8847.2|8844.3|8845.1|8841.4|37
1693802400000|2023-09-04 04:40:00|8845.1|8842.3|8847.2|8843.4|8848.2|8845.4|8845.1|8842.3|26
1693802700000|2023-09-04 04:45:00|8847.1|8844.3|8847.2|8843.4|8847.2|8844.3|8845.2|8841.4|18
1693803000000|2023-09-04 04:50:00|8846.2|8843.3|8846.2|8843.4|8847|8843.4|8845.2|8842.3|15
1693803300000|2023-09-04 04:55:00|8846.1|8842.4|8846.1|8842.3|8846.2|8843.3|8846.1|8842.3|3
1693803600000|2023-09-04 05:00:00|8845.1|8841.4|8843.1|8840.3|8845.2|8842.3|8843.1|8840.3|15
1693803900000|2023-09-04 05:05:00|8844|8840.2|8847.1|8844.3|8852|8847.2|8844|8840.2|67
1693804200000|2023-09-04 05:10:00|8848.1|8845.3|8850.1|8847.3|8851.5|8848.2|8848.1|8845.3|52
1693804500000|2023-09-04 05:15:00|8850|8847.2|8847.2|8844.4|8852.1|8849.2|8846.2|8843|256
1693804800000|2023-09-04 05:20:00|8847.1|8844.3|8845.2|8841.4|8847.2|8844.3|8844.1|8840.4|44
1693805100000|2023-09-04 05:25:00|8845.3|8842.4|8842.2|8839.4|8847.1|8844.3|8842.2|8839.3|221
1693805400000|2023-09-04 05:30:00|8843.2|8839.5|8848.2|8845.4|8848.3|8845.4|8842.3|8839.4|58
1693805700000|2023-09-04 05:35:00|8848.3|8844.5|8837.2|8834.4|8848.3|8845.4|8836.2|8833.3|138
1693806000000|2023-09-04 05:40:00|8838.1|8834.3|8841.1|8838.3|8841.2|8838.3|8835.2|8832.3|76
1693806300000|2023-09-04 05:45:00|8841.2|8838.4|8837.2|8834.4|8843.2|8840.4|8836.2|8833.3|99
1693806600000|2023-09-04 05:50:00|8837.1|8834.3|8838.1|8834.3|8839.1|8835.3|8835.6|8832.3|113
1693806900000|2023-09-04 05:55:00|8838|8835.2|8835|8831.2|8838.2|8835.3|8831|8827.3|250
1693807200000|2023-09-04 06:00:00|8834|8831.1|8841.9|8838.1|8843|8839.3|8834|8831.1|238
1693807500000|2023-09-04 06:05:00|8842|8838.2|8834.1|8831.3|8844|8840.3|8834.1|8831.3|186
1693807800000|2023-09-04 06:10:00|8834|8831.2|8831|8827.2|8838.1|8834.3|8830.1|8827.1|236
1693808100000|2023-09-04 06:15:00|8830.1|8827.3|8831.1|8828.3|8834|8830.3|8827.2|8824.3|1028
1693808400000|2023-09-04 06:20:00|8831|8828.2|8831|8827.2|8834|8830.3|8826.1|8823.3|260
1693808700000|2023-09-04 06:25:00|8830.1|8828.2|8829|8825.2|8831|8828.2|8826|8822.9|248
1693809000000|2023-09-04 06:30:00|8828.9|8826.1|8835.2|8832.4|8836.3|8833.4|8828.9|8825.2|296
1693809300000|2023-09-04 06:35:00|8836.1|8832.3|8832.1|8829.3|8838.2|8835.3|8831|8828.2|193
1693809600000|2023-09-04 06:40:00|8833.1|8828.3|8836|8832.2|8839|8836.2|8833|8828.3|184
1693809900000|2023-09-04 06:45:00|8835.9|8833.1|8837.9|8835.1|8840|8837.2|8835|8832.2|266
1693810200000|2023-09-04 06:50:00|8837|8834.1|8833.8|8831|8838.9|8836.1|8832.9|8830.1|164
1693810500000|2023-09-04 06:55:00|8834.8|8832|8836.9|8834.1|8839.3|8836.1|8833.9|8831|333
1693810800000|2023-09-04 07:00:00|8837|8833.2|8840.8|8837|8842.8|8840|8836.5|8833.2|689
1693811100000|2023-09-04 07:05:00|8839.9|8837.1|8845|8842.2|8847|8844.1|8834.1|8831.2|774
1693811400000|2023-09-04 07:10:00|8844.1|8841.3|8845.5|8841.7|8847|8844.2|8841.1|8838.3|170
1693811700000|2023-09-04 07:15:00|8845.1|8841.3|8844.9|8842.1|8847.1|8844.2|8838.1|8835.3|344
1693812000000|2023-09-04 07:20:00|8845|8842.2|8838.3|8834.5|8848.1|8845.2|8834.3|8830.6|982
1693812300000|2023-09-04 07:25:00|8838.2|8835.4|8839.2|8835.4|8841.2|8837.4|8834.3|8831.4|1081
1693812600000|2023-09-04 07:30:00|8839.1|8836.3|8842.1|8838.3|8845.1|8842.3|8837.2|8834.4|355
1693812900000|2023-09-04 07:35:00|8842.2|8838.4|8846.2|8843.4|8847.3|8844.5|8839.3|8836.4|407
1693813200000|2023-09-04 07:40:00|8846.1|8843.3|8851.1|8848.3|8854|8851.2|8844.1|8841.3|389
1693813500000|2023-09-04 07:45:00|8851.2|8848.4|8853.1|8850.3|8853.2|8850.4|8848.2|8845.3|509
1693813800000|2023-09-04 07:50:00|8854.1|8851.3|8853.2|8850.4|8857|8853.9|8848.1|8845.3|1488
1693814100000|2023-09-04 07:55:00|8853.1|8850.3|8859|8855.2|8860|8857.2|8846.5|8843.5|987
1693814400000|2023-09-04 08:00:00|8858.9|8856.1|8842.1|8839.3|8860.1|8857.2|8840.2|8837.4|1075
1693814700000|2023-09-04 08:05:00|8841.2|8838.4|8842.1|8838.3|8848.1|8845.3|8839.1|8836.2|1032
1693815000000|2023-09-04 08:10:00|8841.1|8838.4|8832.3|8829.5|8842.2|8838.5|8822.4|8819.5|2161
1693815300000|2023-09-04 08:15:00|8833.2|8830.4|8837.2|8834.4|8837.2|8834.4|8824.4|8821.5|1508
1693815600000|2023-09-04 08:20:00|8836.2|8833.4|8827.2|8824.4|8837.2|8834.4|8826.3|8823.5|709
1693815900000|2023-09-04 08:25:00|8826.4|8823.6|8821.3|8817.5|8828.2|8825.4|8817.5|8814.7|3657
1693816200000|2023-09-04 08:30:00|8821.2|8818.4|8823.1|8820.3|8826|8823.1|8817.3|8814.4|3456
1693816500000|2023-09-04 08:35:00|8824|8820.2|8825.1|8821.3|8829.1|8826.3|8823.1|8820.2|1475
1693816800000|2023-09-04 08:40:00|8824.1|8821.4|8834|8831.2|8834|8831.2|8816.4|8813.5|1639
1693817100000|2023-09-04 08:45:00|8833.2|8830.4|8834.1|8830.3|8839.8|8836.5|8832.9|8829.3|1029
1693817400000|2023-09-04 08:50:00|8833.2|8830.4|8826.2|8823.4|8835.1|8832.2|8826.2|8823.3|1259
1693817700000|2023-09-04 08:55:00|8826.3|8822.5|8833.2|8830.4|8834.3|8831.4|8826.2|8822.5|366
1693818000000|2023-09-04 09:00:00|8833.3|8829.5|8832.1|8829.3|8833.3|8830.4|8827.4|8824.4|393
1693818300000|2023-09-04 09:05:00|8833.1|8830.3|8838|8834.2|8840|8837.1|8831.2|8828.4|1016
1693818600000|2023-09-04 09:10:00|8838.1|8834.3|8834.2|8831.4|8838.2|8835.3|8833.2|8830.3|573
1693818900000|2023-09-04 09:15:00|8833.2|8830.4|8828.2|8825.4|8834.2|8831.4|8827.1|8824.3|502
1693819200000|2023-09-04 09:20:00|8828.1|8825.3|8836.1|8833.3|8836.1|8833.3|8828.1|8825.2|423
1693819500000|2023-09-04 09:25:00|8837|8833.2|8836.1|8833.3|8841|8838.2|8835.1|8832.3|1225
1693819800000|2023-09-04 09:30:00|8836.2|8833.4|8841|8838.2|8842|8839.2|8833.1|8830.3|783
1693820100000|2023-09-04 09:35:00|8841.1|8838.3|8850.1|8847.3|8851.1|8848.1|8839.1|8836.3|825
1693820400000|2023-09-04 09:40:00|8849.1|8846.3|8851|8847.2|8852|8849.2|8848|8844.3|785
1693820700000|2023-09-04 09:45:00|8850.1|8847.3|8851|8847.2|8854.1|8851.2|8848|8845.2|1266
1693821000000|2023-09-04 09:50:00|8850.1|8847.3|8848.3|8844.5|8853|8850.2|8847.3|8844.4|1344
1693821300000|2023-09-04 09:55:00|8848.2|8844.4|8846.3|8842.5|8849.2|8846.4|8841.3|8838.4|428
1693821600000|2023-09-04 10:00:00|8846.2|8842.4|8859.1|8855.3|8861.1|8858.2|8845.3|8842.4|755
1693821900000|2023-09-04 10:05:00|8859.2|8855.4|8854.1|8850.3|8860.1|8857.3|8851.1|8848.3|758
1693822200000|2023-09-04 10:10:00|8853.2|8850.4|8861|8857.2|8861|8858.2|8853.1|8850.3|284
1693822500000|2023-09-04 10:15:00|8860|8857.3|8854.1|8851.3|8861|8857.3|8851.2|8848.3|437
1693822800000|2023-09-04 10:20:00|8854.2|8851.4|8859.1|8856.3|8864.1|8861.3|8854.2|8851.3|397
1693823100000|2023-09-04 10:25:00|8858.2|8855.3|8863|8860.2|8866|8863.1|8858.1|8855.2|363
1693823400000|2023-09-04 10:30:00|8863.1|8859.3|8860.4|8857.6|8866.1|8862.4|8860.2|8857.3|429
1693823700000|2023-09-04 10:35:00|8860.2|8857.4|8864|8861.2|8864.1|8861.2|8858.2|8855.4|520
1693824000000|2023-09-04 10:40:00|8864.1|8860.3|8862|8859.2|8865.1|8862.3|8861.2|8858.3|369
1693824300000|2023-09-04 10:45:00|8862.2|8859.4|8859.2|8856.4|8863.1|8859.4|8858.1|8855.3|1053
1693824600000|2023-09-04 10:50:00|8860.1|8856.3|8855.1|8851.3|8860.1|8856.4|8854.2|8851.3|336
1693824900000|2023-09-04 10:55:00|8854.2|8851.4|8851.2|8848.4|8857.1|8853.4|8848.3|8845.5|345
1693825200000|2023-09-04 11:00:00|8852.2|8849.4|8853.1|8850.3|8856.1|8853.3|8850.2|8847.3|547
1693825500000|2023-09-04 11:05:00|8854.1|8851.3|8847.3|8843.5|8854.1|8851.3|8844.4|8841.5|1201
1693825800000|2023-09-04 11:10:00|8846.4|8843.6|8850.2|8846.4|8851.2|8847.5|8846.3|8843.5|374
1693826100000|2023-09-04 11:15:00|8849.3|8846.5|8847.2|8843.4|8850.2|8846.9|8846.2|8843.4|368
1693826400000|2023-09-04 11:20:00|8846.4|8843.6|8844.3|8841.5|8847.2|8843.6|8843.2|8840|239
1693826700000|2023-09-04 11:25:00|8844.2|8841.4|8847.2|8843.4|8849.3|8846.5|8843.2|8840.4|324
1693827000000|2023-09-04 11:30:00|8847.1|8844.4|8853.2|8849.4|8853.2|8849.4|8847.1|8843.4|189
1693827300000|2023-09-04 11:35:00|8852.3|8849.5|8848.3|8844.5|8852.3|8849.5|8845.3|8842.4|231
1693827600000|2023-09-04 11:40:00|8848.2|8844.4|8843.2|8839.4|8849.2|8846.4|8841.3|8838.1|331
1693827900000|2023-09-04 11:45:00|8843.3|8840.5|8843.1|8840.3|8847.1|8843.5|8841.3|8838.4|162
1693828200000|2023-09-04 11:50:00|8843.2|8840.4|8848.2|8844.4|8849.2|8846.4|8841.3|8838.5|224
1693828500000|2023-09-04 11:55:00|8848.3|8844.5|8843.2|8840.4|8849.2|8846.4|8843.2|8840.3|293
1693828800000|2023-09-04 12:00:00|8844.1|8840.3|8836.2|8833.4|8851.1|8848.3|8836.2|8833.3|891
1693829100000|2023-09-04 12:05:00|8837.1|8833.3|8842.3|8838.5|8843.2|8839.5|8835.3|8832.4|199
1693829400000|2023-09-04 12:10:00|8842.2|8838.4|8839.1|8836.3|8846.2|8843.4|8838.2|8835.4|270
1693829700000|2023-09-04 12:15:00|8839.2|8836.4|8840.2|8837.4|8844.2|8841.3|8837.1|8833.4|531
1693830000000|2023-09-04 12:20:00|8841|8838.2|8843.2|8839.4|8845.2|8841.4|8840.1|8836.9|161
1693830300000|2023-09-04 12:25:00|8843.1|8839.3|8848.2|8845.4|8850.1|8846.4|8842.2|8839.3|323
1693830600000|2023-09-04 12:30:00|8850.2|8846.4|8841.2|8838.4|8850.2|8847.4|8835.3|8832.4|954
1693830900000|2023-09-04 12:35:00|8841.3|8837.5|8840.2|8837.4|8843.2|8840.3|8839.2|8835.5|255
1693831200000|2023-09-04 12:40:00|8840.3|8836.5|8840.1|8837.3|8842.2|8839.4|8838.2|8835.4|327
1693831500000|2023-09-04 12:45:00|8841.1|8838.3|8837.3|8834.5|8842.2|8839.3|8836.2|8833.4|313
1693831800000|2023-09-04 12:50:00|8838.2|8834.4|8842.2|8839.4|8843.2|8840.4|8837.3|8834.4|90
1693832100000|2023-09-04 12:55:00|8842.1|8839.3|8837.2|8834.4|8842.1|8839.3|8836.2|8833.4|269
1693832400000|2023-09-04 13:00:00|8838|8835.2|8840.1|8836.3|8844|8840.4|8833.1|8830.2|829
1693832700000|2023-09-04 13:05:00|8840|8836.2|8844.9|8842.1|8849.9|8847.1|8838|8835.1|1582
1693833000000|2023-09-04 13:10:00|8844.8|8841.1|8847.9|8844.1|8848.9|8846.1|8843.9|8841|389
1693833300000|2023-09-04 13:15:00|8847.8|8844|8849.8|8847|8853.3|8850.1|8847.7|8844|739
1693833600000|2023-09-04 13:20:00|8848.9|8846.1|8851.9|8849.1|8855.8|8853|8847.9|8845.1|466
1693833900000|2023-09-04 13:25:00|8851.8|8849|8850.8|8848|8854.8|8852|8848.8|8845.6|556
1693834200000|2023-09-04 13:30:00|8850.9|8847.1|8851.8|8849|8854.9|8851.1|8839.8|8836.9|750
1693834500000|2023-09-04 13:35:00|8850.8|8848|8854.9|8852.1|8856.7|8853.4|8847.8|8844.1|607
1693834800000|2023-09-04 13:40:00|8854.8|8852|8850.9|8847.1|8857.9|8855.1|8847.8|8845|827
1693835100000|2023-09-04 13:45:00|8850.8|8848|8872.6|8869.8|8877.7|8874.9|8850.8|8848|2444
1693835400000|2023-09-04 13:50:00|8872.5|8869.7|8872.4|8869.6|8877.5|8874.7|8869.5|8866.7|740
1693835700000|2023-09-04 13:55:00|8872.5|8868.7|8875.4|8872.6|8876.5|8873.7|8869.4|8866.6|565
1693836000000|2023-09-04 14:00:00|8875.5|8871.7|8872.3|8868.5|8884.4|8880.6|8871.4|8868.5|1198
1693836300000|2023-09-04 14:05:00|8871.4|8868.6|8862.5|8859.7|8872.3|8869|8861.3|8857.6|1140
1693836600000|2023-09-04 14:10:00|8862.4|8859.6|8865.4|8862.6|8866.5|8863.7|8856|8852.7|757
1693836900000|2023-09-04 14:15:00|8865.6|8861.8|8859.5|8856.7|8866.6|8863.7|8857.5|8854.7|399
1693837200000|2023-09-04 14:20:00|8859.6|8855.8|8864.5|8861.7|8866.7|8863.6|8854.5|8850.8|679
1693837500000|2023-09-04 14:25:00|8865.4|8861.6|8866.6|8863.8|8869.5|8866.6|8862.5|8859.7|572
1693837800000|2023-09-04 14:30:00|8866.5|8863.7|8873.6|8869.8|8875.6|8872.8|8865.5|8861.8|1137
1693838100000|2023-09-04 14:35:00|8872.6|8869.7|8862.7|8859.9|8878.5|8875.7|8862.5|8858.8|1115
1693838400000|2023-09-04 14:40:00|8862.6|8859.8|8867.6|8864.8|8873.5|8870.7|8862.5|8858.8|711
1693838700000|2023-09-04 14:45:00|8868.4|8865.6|8878.3|8874.5|8878.3|8875.5|8867.6|8864.7|635
1693839000000|2023-09-04 14:50:00|8876.6|8873.8|8876.4|8873.6|8878.8|8875.6|8872.5|8869.6|621
1693839300000|2023-09-04 14:55:00|8876.5|8873.7|8880.3|8876.5|8883.3|8880.5|8874.3|8870.6|1075
1693839600000|2023-09-04 15:00:00|8880.2|8877.4|8885.3|8881.5|8888.3|8885.4|8877.2|8873.5|966
1693839900000|2023-09-04 15:05:00|8884.3|8882.4|8883.3|8880.5|8886.3|8883.5|8874.4|8871.1|859
1693840200000|2023-09-04 15:10:00|8884.2|8880.4|8870.4|8867.6|8886.3|8883.4|8870.4|8867.6|833
1693840500000|2023-09-04 15:15:00|8870.3|8867.5|8874.3|8871.5|8879.7|8876.4|8869.4|8866.5|498
1693840800000|2023-09-04 15:20:00|8875.2|8872.4|8881.4|8878.6|8884.2|8881.4|8873.2|8870.4|970
1693841100000|2023-09-04 15:25:00|8881.3|8878.5|8875.2|8872.4|8886.2|8883.4|8874.2|8871.3|3725
1693841400000|2023-09-04 15:30:00|8874.2|8871.4|8877.3|8874.5|8883.1|8880.2|8874.1|8871.3|2611
1693841700000|2023-09-04 15:35:00|8879.2|8875.4|8879.3|8876.5|8883.3|8880.5|8877.2|8874.4|783
1693842000000|2023-09-04 15:40:00|8878.4|8875.6|8884.2|8881.4|8884.3|8881.5|8877.2|8873.4|633
1693842300000|2023-09-04 15:45:00|8884.3|8881.5|8880.3|8877.5|8885.3|8882.5|8880.3|8877.4|469
1693842600000|2023-09-04 15:50:00|8882.2|8879.4|8883.2|8880.4|8884.3|8881.5|8878.3|8875.4|357
1693842900000|2023-09-04 15:55:00|8883.3|8880.5|8878.2|8875.4|8885.2|8882.4|8878.2|8875.4|625
1693843200000|2023-09-04 16:00:00|8878.3|8875.5|8867.1|8864.3|8879.2|8876.3|8866.2|8863.3|737
1693843500000|2023-09-04 16:05:00|8867.2|8863.4|8868.2|8865.4|8871.2|8868.4|8866.3|8863.4|488
1693843800000|2023-09-04 16:10:00|8867.3|8864.5|8872.2|8869.4|8874.2|8871.4|8865.2|8862.4|326
1693844100000|2023-09-04 16:15:00|8872.1|8869.3|8870.3|8867.5|8874.2|8871.4|8869.1|8866.3|275
1693844400000|2023-09-04 16:20:00|8870.2|8867.4|8876.2|8873.4|8878.1|8874.5|8869.2|8866.3|293
1693844700000|2023-09-04 16:25:00|8878.1|8875.3|8880|8877.2|8882.1|8879.3|8877.1|8874.2|582
1693845000000|2023-09-04 16:30:00|8880.1|8877.3|8876.2|8873.4|8880.1|8877.3|8874.1|8870.8|337
1693845300000|2023-09-04 16:35:00|8877.1|8873.3|8893|8890.2|8894.9|8892.1|8876.2|8873.3|1008
1693845600000|2023-09-04 16:40:00|8893.9|8890.1|8889|8886.2|8895.4|8892.3|8888|8885.1|468
1693845900000|2023-09-04 16:45:00|8889.1|8886.3|8888.1|8885.3|8891.9|8888.6|8887|8884.2|369
1693846200000|2023-09-04 16:50:00|8889|8885.2|8892.9|8890.1|8893.9|8891|8885.9|8883.1|521
1693846500000|2023-09-04 16:55:00|8893.8|8891|8885|8882.2|8907.7|8904.8|8883.9|8880.2|4325
1693846800000|2023-09-04 17:00:00|8884.3|8880.5|8888|8884.2|8889|8885.3|8881.1|8878.2|684
1693847100000|2023-09-04 17:05:00|8886.3|8883.5|8888.9|8886.1|8892.9|8890.1|8884|8880.4|384
1693847400000|2023-09-04 17:10:00|8888|8884.2|8887.9|8885.1|8890|8887.1|8885.9|8882.2|234
1693847700000|2023-09-04 17:15:00|8887.8|8885|8886|8883.2|8889.1|8885.4|8884.9|8882.1|304
1693848000000|2023-09-04 17:20:00|8886.1|8883.3|8887.9|8885.1|8890.9|8887.2|8884.9|8882.1|84
1693848300000|2023-09-04 17:25:00|8888|8885.2|8886|8882.2|8889.9|8887|8884.9|8882|182
1693872000000|2023-09-05 00:00:00|8881.8|8874|8879.4|8876.6|8885.1|8881.8|8871.3|8867.5|431
1693872300000|2023-09-05 00:05:00|8879.3|8875.6|8874.4|8871.6|8879.3|8875.6|8872.3|8868.5|141
1693872600000|2023-09-05 00:10:00|8875.3|8871.5|8876.4|8873.6|8876.5|8873.6|8873.4|8870.5|83
1693872900000|2023-09-05 00:15:00|8877.5|8873.7|8876.3|8873.5|8877.5|8873.7|8875.4|8872.5|20
1693873200000|2023-09-05 00:20:00|8876.5|8872.7|8876.3|8873.5|8880.3|8877.5|8875.3|8872.5|28
1693873500000|2023-09-05 00:25:00|8875.4|8872.5|8877.4|8874.6|8878.4|8874.6|8875.4|8872.5|30
1693873800000|2023-09-05 00:30:00|8877.3|8874.5|8876.3|8873.5|8878.4|8874.6|8876.3|8873.4|19
1693874100000|2023-09-05 00:35:00|8877.3|8874.5|8877.3|8874.5|8881.2|8877.5|8877.3|8874.5|41
1693874400000|2023-09-05 00:40:00|8877.4|8873.6|8877.5|8874.7|8879.4|8876.5|8876.4|8873.6|22
1693874700000|2023-09-05 00:45:00|8877.4|8874.6|8877.4|8873.6|8880.4|8877.5|8876.4|8873.6|40
1693875000000|2023-09-05 00:50:00|8876.6|8872.8|8872.4|8868.6|8876.6|8872.8|8871.3|8868.5|67
1693875300000|2023-09-05 00:55:00|8874.4|8870.6|8876.3|8873.5|8877.4|8873.7|8874.3|8870.6|44
1693875600000|2023-09-05 01:00:00|8876.4|8872.6|8879.3|8875.5|8879.4|8876.5|8870.3|8867.5|206
1693875900000|2023-09-05 01:05:00|8879.4|8875.6|8876.4|8873.6|8880.2|8876.5|8874.3|8870.5|94
1693876200000|2023-09-05 01:10:00|8876.3|8873.5|8872.4|8869.6|8879.4|8876.5|8872.4|8869.6|48
1693876500000|2023-09-05 01:15:00|8872.5|8868.7|8874.2|8871.4|8876.4|8872.7|8872.4|8868.7|77
1693876800000|2023-09-05 01:20:00|8874.3|8871.5|8875.2|8871.4|8875.3|8872.5|8871.2|8867.5|57
1693877100000|2023-09-05 01:25:00|8875.1|8872.3|8893.1|8889.3|8893.2|8889.5|8874.2|8870.4|311
1693877400000|2023-09-05 01:30:00|8892.2|8889.4|8884.3|8881.5|8896.4|8893.5|8884.3|8881.5|180
1693877700000|2023-09-05 01:35:00|8884.2|8881.4|8864.2|8861.4|8884.3|8881.4|8863.3|8860.4|206
1693878000000|2023-09-05 01:40:00|8864.3|8861.5|8862.2|8858.4|8866.3|8863.4|8862.2|8858.4|132
1693878300000|2023-09-05 01:45:00|8862.3|8858.5|8857.3|8853.5|8862.3|8858.5|8856.3|8853.1|137
1693878600000|2023-09-05 01:50:00|8856.3|8853.4|8860.3|8857.5|8861.3|8857.6|8856.2|8853.4|96
1693878900000|2023-09-05 01:55:00|8861.1|8858.3|8862.3|8858.5|8862.3|8858.8|8858.3|8855.4|47
1693879200000|2023-09-05 02:00:00|8861.3|8858.4|8864.1|8860.3|8866.2|8863.4|8859.2|8855.5|49
1693879500000|2023-09-05 02:05:00|8864.2|8860.4|8861.2|8858.4|8865.2|8861.5|8860.2|8857.2|46
1693879800000|2023-09-05 02:10:00|8861|8858.2|8865.1|8861.3|8865.1|8861.3|8861|8857.2|58
1693880100000|2023-09-05 02:15:00|8865|8861.2|8859.1|8856.3|8865.1|8861.3|8859.1|8856.3|156
1693880400000|2023-09-05 02:20:00|8859|8856.2|8853.2|8849.4|8859.1|8856.3|8852.1|8848.4|317
1693880700000|2023-09-05 02:25:00|8853.1|8850.3|8854|8850.2|8855.2|8852.4|8852.1|8849.3|54
1693881000000|2023-09-05 02:30:00|8854.1|8850.3|8857.1|8854.3|8857.2|8854.3|8850.2|8846.9|144
1693881300000|2023-09-05 02:35:00|8857.2|8853.4|8859.2|8856.4|8861.2|8858.3|8857.1|8853.4|72
1693881600000|2023-09-05 02:40:00|8859.1|8856.3|8861.1|8857.3|8861.6|8858.3|8857.1|8854.2|62
1693881900000|2023-09-05 02:45:00|8861|8857.2|8867.1|8864.3|8867.1|8864.3|8860.1|8857.2|66
1693882200000|2023-09-05 02:50:00|8868.1|8865.1|8867|8863.2|8868.1|8865.3|8865|8862.2|142
1693882500000|2023-09-05 02:55:00|8867.1|8864.2|8869.1|8866.3|8869.2|8866.3|8865|8861.3|25
1693882800000|2023-09-05 03:00:00|8870.1|8866.8|8870.1|8867.3|8871.2|8868.2|8866.1|8862.4|63
1693883100000|2023-09-05 03:05:00|8870.2|8866.4|8878.2|8875.4|8879|8875.7|8869.1|8865.4|111
1693883400000|2023-09-05 03:10:00|8879|8875.2|8878.1|8874.3|8880.2|8877.2|8873.9|8870.2|63
1693883700000|2023-09-05 03:15:00|8877.2|8874.4|8876.9|8874.1|8879.1|8876.3|8876|8872.3|34
1693884000000|2023-09-05 03:20:00|8877.1|8874.3|8879.1|8875.3|8879.2|8876.3|8876.2|8873.2|17
1693884300000|2023-09-05 03:25:00|8879|8876.2|8883.1|8879.3|8884.1|8880.4|8879|8875.3|42
1693884600000|2023-09-05 03:30:00|8883|8880.2|8881.2|8877.4|8883.1|8880.2|8881|8877.3|20
1693884900000|2023-09-05 03:35:00|8881.1|8877.3|8881.1|8878.3|8882.1|8879.2|8880.2|8877.2|13
1693885200000|2023-09-05 03:40:00|8882.1|8879.3|8880.1|8877.3|8883.1|8879.3|8880|8876.3|28
1693885500000|2023-09-05 03:45:00|8880.2|8876.4|8880|8876.2|8880.2|8877.3|8879.1|8876.2|12
1693885800000|2023-09-05 03:50:00|8880.1|8877.2|8880.1|8876.3|8882.2|8879.2|8879.9|8876.2|18
1693886100000|2023-09-05 03:55:00|8879|8876.2|8880|8877.2|8881|8877.3|8878.9|8875.9|4
1693886400000|2023-09-05 04:00:00|8879|8876.2|8879.9|8877.1|8880.1|8877.3|8878.8|8876|15
1693886700000|2023-09-05 04:05:00|8880.1|8876.3|8880.9|8878.1|8882.6|8878.8|8879.9|8876.3|52
1693887000000|2023-09-05 04:10:00|8881.8|8878|8881|8878.2|8881.8|8878.2|8879.8|8876.1|13
1693887300000|2023-09-05 04:15:00|8880.9|8878.1|8883|8879.2|8884|8881.1|8880.9|8878.1|16
1693887600000|2023-09-05 04:20:00|8882.9|8880.1|8880.2|8877.4|8883|8880.1|8879.1|8876.2|336
1693887900000|2023-09-05 04:25:00|8880.3|8877.5|8883.2|8880.4|8883.2|8880.4|8880.1|8877.3|20
1693888200000|2023-09-05 04:30:00|8883.1|8880.3|8881.1|8878.3|8883.1|8880.3|8881.1|8877.4|39
1693888500000|2023-09-05 04:35:00|8880.2|8877.4|8881.2|8877.4|8882.2|8879.3|8879.1|8875.4|15
1693888800000|2023-09-05 04:40:00|8881.1|8877.3|8882.1|8879.3|8884|8880.4|8881.1|8877.3|22
1693889100000|2023-09-05 04:45:00|8882.2|8878.4|8879.1|8876.3|8882.2|8879.4|8878.2|8875.4|19
1693889400000|2023-09-05 04:50:00|8879.2|8876.4|8878.2|8875.4|8879.2|8876.4|8878.1|8874.4|22
1693889700000|2023-09-05 04:55:00|8878.1|8875.3|8878.1|8874.3|8879.2|8876.3|8876.2|8873.4|49
1693890000000|2023-09-05 05:00:00|8879|8875.3|8880.2|8876.4|8881.2|8878.4|8879|8875.2|27
1693890300000|2023-09-05 05:05:00|8881.2|8877.4|8879|8876.2|8882.2|8878.4|8879|8875.4|23
1693890600000|2023-09-05 05:10:00|8879.2|8876.4|8876|8873.2|8879.2|8876.4|8876|8873.1|16
1693890900000|2023-09-05 05:15:00|8876.1|8872.2|8876.1|8873.3|8877.5|8874.2|8874.9|8871.2|42
1693891200000|2023-09-05 05:20:00|8876|8873.2|8873.1|8869.3|8879.4|8876.6|8870|8867.2|192
1693891500000|2023-09-05 05:25:00|8873|8870.2|8873|8869.2|8873.2|8870.3|8870.1|8867.2|15
1693891800000|2023-09-05 05:30:00|8873.1|8869.3|8877.1|8873.3|8878.2|8875.3|8873.1|8869.3|115
1693892100000|2023-09-05 05:35:00|8877|8873.2|8872.1|8869.3|8877.1|8874.3|8870.1|8867.3|104
1693892400000|2023-09-05 05:40:00|8873.1|8870.3|8873.1|8870.3|8875.2|8872.3|8872|8868.3|105
1693892700000|2023-09-05 05:45:00|8873|8870.2|8876.1|8872.3|8879.1|8876.2|8872.1|8869.3|175
1693893000000|2023-09-05 05:50:00|8876|8873.2|8870.1|8866.3|8877.1|8873.3|8869|8865.3|148
1693893300000|2023-09-05 05:55:00|8870|8867.2|8865.3|8862.5|8871.1|8867.4|8865.1|8862.3|265
1693893600000|2023-09-05 06:00:00|8865.2|8862.4|8865.2|8861.4|8870.1|8866.4|8861.1|8858.3|187
1693893900000|2023-09-05 06:05:00|8865.1|8862.3|8864.3|8860.5|8866.3|8863.4|8861.3|8858.5|234
1693894200000|2023-09-05 06:10:00|8864.2|8860.4|8860.1|8856.3|8869.2|8866.2|8859.9|8856.2|179
1693894500000|2023-09-05 06:15:00|8860|8856.2|8860.4|8857.6|8863.3|8860.5|8859.1|8856.2|213
1693894800000|2023-09-05 06:20:00|8859.5|8856.6|8861.4|8858.6|8864.4|8860.6|8858.4|8855.4|90
1693895100000|2023-09-05 06:25:00|8861.5|8857.7|8861.3|8857.5|8865.5|8862.5|8859.2|8855.5|200
1693895400000|2023-09-05 06:30:00|8860.5|8857.7|8858.4|8854.6|8861.3|8857.7|8856.4|8853.5|308
1693895700000|2023-09-05 06:35:00|8857.6|8854.8|8856.3|8853.5|8858.4|8855.5|8854.3|8851.5|318
1693896000000|2023-09-05 06:40:00|8856.4|8853.6|8850.5|8846.7|8857.3|8854.4|8849.4|8846.6|702
1693896300000|2023-09-05 06:45:00|8850.4|8846.6|8852.4|8849.6|8853.4|8850.5|8850.3|8846.6|411
1693896600000|2023-09-05 06:50:00|8852.3|8849.5|8856.3|8853.5|8859.4|8856.5|8852.3|8848.6|306
1693896900000|2023-09-05 06:55:00|8857.2|8853.4|8857.3|8854.5|8858.2|8855.4|8855.4|8852.5|205
1693897200000|2023-09-05 07:00:00|8858.2|8854.4|8848.5|8844.7|8861.3|8858.5|8843.4|8839.6|936
1693897500000|2023-09-05 07:05:00|8848.3|8845.5|8843.7|8839.9|8852.5|8849.7|8842.7|8839.8|988
1693897800000|2023-09-05 07:10:00|8843.6|8840.8|8849.5|8846.7|8851.5|8848.7|8842.6|8839.7|554
1693898100000|2023-09-05 07:15:00|8850.4|8846.6|8847.6|8843.8|8850.6|8846.8|8838.3|8835|1479
1693898400000|2023-09-05 07:20:00|8847.7|8843.9|8845.7|8842.9|8856.5|8853.6|8844.6|8841.8|1071
1693898700000|2023-09-05 07:25:00|8845.6|8842.8|8853.2|8850.4|8855.3|8852.4|8845.6|8842.8|776
1693899000000|2023-09-05 07:30:00|8852.5|8849.7|8840.3|8837.5|8852.5|8849.7|8840.3|8837.4|634
1693899300000|2023-09-05 07:35:00|8839.3|8836.5|8821.9|8819.1|8840.3|8837.5|8819|8816.2|2342
1693899600000|2023-09-05 07:40:00|8821.8|8819|8819.8|8817|8823.8|8821|8815.9|8813.1|1152
1693899900000|2023-09-05 07:45:00|8819.7|8816.9|8825.9|8823.1|8828.6|8825.1|8818.9|8816|590
1693900200000|2023-09-05 07:50:00|8825.8|8823|8822|8818.2|8827.8|8824.2|8819.9|8816.2|584
1693900500000|2023-09-05 07:55:00|8821.9|8819.1|8813.8|8811|8826.9|8824.1|8813|8809.3|2031
1693900800000|2023-09-05 08:00:00|8814.1|8811.3|8811.9|8808.1|8817|8814.2|8800.2|8797.4|2901
1693901100000|2023-09-05 08:05:00|8810.9|8807.1|8803.9|8800.1|8810.9|8808.1|8800.9|8798|1077
1693901400000|2023-09-05 08:10:00|8802.9|8800|8800.2|8797.4|8809.8|8807|8800.2|8797.4|1075
1693901700000|2023-09-05 08:15:00|8800.9|8798.1|8795|8792.2|8805.5|8802.2|8793.1|8790.2|1426
1693902000000|2023-09-05 08:20:00|8796|8793.2|8806.1|8802.3|8809.1|8806.2|8794|8791.2|1364
1693902300000|2023-09-05 08:25:00|8805.1|8802.2|8807.2|8804.4|8812.8|8810|8803|8800.1|3438
1693902600000|2023-09-05 08:30:00|8807.1|8804.3|8815.7|8811.9|8823.5|8820.7|8800.2|8796.4|4813
1693902900000|2023-09-05 08:35:00|8815.8|8812|8814.9|8811.1|8823.7|8820.1|8813.1|8810.2|1712
1693903200000|2023-09-05 08:40:00|8815|8811.2|8817|8814.2|8819|8815.2|8807|8804.2|862
1693903500000|2023-09-05 08:45:00|8817.1|8814.3|8813.1|8809.3|8818|8815.1|8809|8805.3|1595
1693903800000|2023-09-05 08:50:00|8813|8810.2|8818|8815.2|8820|8817.1|8810|8806.3|554
1693904100000|2023-09-05 08:55:00|8818.8|8816|8827.7|8824.9|8827.9|8824.9|8818|8815.2|935
1693904400000|2023-09-05 09:00:00|8828.6|8824.8|8830.7|8827.9|8833.7|8830.2|8825.9|8822.8|1643
1693904700000|2023-09-05 09:05:00|8831.6|8827.8|8836.7|8833.9|8839.2|8835.9|8828.8|8826|1138
1693905000000|2023-09-05 09:10:00|8837.7|8834.9|8832.7|8829.9|8839.7|8836|8828.7|8824.9|695
1693905300000|2023-09-05 09:15:00|8833.6|8829.8|8831.6|8828.8|8837.6|8834.8|8827.8|8824.8|341
1693905600000|2023-09-05 09:20:00|8832.5|8828.7|8827.7|8824.9|8832.7|8829.9|8823.9|8821|1043
1693905900000|2023-09-05 09:25:00|8828.7|8825.9|8836.7|8832.9|8837.7|8834.9|8827.8|8824.9|610
1693906200000|2023-09-05 09:30:00|8836.6|8833.8|8830.8|8828|8840.7|8837.8|8830.8|8828|1639
1693906500000|2023-09-05 09:35:00|8830.9|8828.1|8844.5|8840.7|8844.5|8841.5|8830.9|8828.1|1699
1693906800000|2023-09-05 09:40:00|8844.3|8841.5|8844.5|8841.7|8847.5|8844.7|8841.3|8838.5|381
1693907100000|2023-09-05 09:45:00|8845.3|8841.5|8845.3|8841.5|8846.6|8843.8|8844.3|8841.5|464
1693907400000|2023-09-05 09:50:00|8845.4|8841.6|8843.4|8840.6|8847.3|8844.5|8840.4|8837.5|469
1693907700000|2023-09-05 09:55:00|8842.7|8839.9|8840.7|8837.9|8843.5|8840.6|8838.4|8835.6|451
1693908000000|2023-09-05 10:00:00|8840.6|8837.8|8827.8|8825|8846.4|8843.1|8827.8|8825|1160
1693908300000|2023-09-05 10:05:00|8827.9|8825.1|8811.1|8808.3|8828.8|8826|8811|8808.2|1502
1693908600000|2023-09-05 10:10:00|8811.2|8808.4|8800.4|8796.6|8811.2|8808.4|8798.4|8795.6|1840
1693908900000|2023-09-05 10:15:00|8800.3|8797.5|8806.2|8803.4|8809.2|8806.3|8800.3|8797.5|455
1693909200000|2023-09-05 10:20:00|8806.1|8803.3|8805.2|8802.4|8808.9|8805.3|8804.1|8801.1|681
1693909500000|2023-09-05 10:25:00|8805.1|8802.3|8810|8807.2|8810.9|8807.2|8803.1|8800.3|338
1693909800000|2023-09-05 10:30:00|8809.9|8807.1|8814.9|8811.1|8819|8816.1|8807|8803.4|746
1693910100000|2023-09-05 10:35:00|8815|8811.2|8818|8815.2|8820.9|8818.1|8813.2|8810.4|446
1693910400000|2023-09-05 10:40:00|8819|8816.2|8821.9|8818.1|8822.9|8820.1|8817|8814.2|497
1693910700000|2023-09-05 10:45:00|8821.8|8819|8822.9|8820.1|8829.9|8827.1|8821|8818.1|525
1693911000000|2023-09-05 10:50:00|8823|8820.2|8821.9|8819.1|8824.9|8822.1|8817.9|8815.1|326
1693911300000|2023-09-05 10:55:00|8822.1|8819.3|8817.1|8814.3|8825|8822.1|8816.1|8813.2|503
1693911600000|2023-09-05 11:00:00|8818.1|8815.3|8813.1|8809.3|8821.1|8818.2|8812.1|8809.2|424
1693911900000|2023-09-05 11:05:00|8813|8810.2|8823.1|8819.3|8823.1|8820.3|8813|8810.2|210
1693912200000|2023-09-05 11:10:00|8823|8820.2|8822|8819.2|8824|8820.3|8817|8814.2|239
1693912500000|2023-09-05 11:15:00|8822.9|8819.1|8822.1|8819.3|8827|8824.2|8821|8818.2|672
1693912800000|2023-09-05 11:20:00|8823|8819.2|8823|8820.2|8824.1|8821.2|8820|8817.2|362
1693913100000|2023-09-05 11:25:00|8823.8|8820|8820.1|8817.3|8824.1|8821.3|8816|8812.3|241
1693913400000|2023-09-05 11:30:00|8820|8817.2|8826.1|8823.3|8827.9|8825.1|8820|8817.2|393
1693913700000|2023-09-05 11:35:00|8826.2|8822.4|8841.7|8837.9|8843.6|8840.8|8825.9|8822.3|1486
1693914000000|2023-09-05 11:40:00|8841.6|8837.8|8836.7|8833.9|8841.6|8837.9|8836.7|8833.9|328
1693914300000|2023-09-05 11:45:00|8837.6|8833.8|8838.6|8835.8|8839.7|8836.8|8834.8|8831.9|365
1693914600000|2023-09-05 11:50:00|8838.7|8835.9|8832.9|8830.1|8841.8|8838.8|8830.9|8828|468
1693914900000|2023-09-05 11:55:00|8833.9|8831.1|8826|8823.2|8834.9|8832|8821.9|8819.1|806
1693915200000|2023-09-05 12:00:00|8825.9|8823.1|8827|8823.2|8835.8|8832.1|8822.9|8819.2|424
1693915500000|2023-09-05 12:05:00|8826.9|8824.1|8826|8823.2|8831.8|8828.5|8824|8821.2|293
1693915800000|2023-09-05 12:10:00|8826.9|8823.1|8825|8822.2|8827.9|8824.2|8814.9|8812.1|448
1693916100000|2023-09-05 12:15:00|8824.9|8822.1|8821.9|8818.1|8827|8824.1|8818|8814.4|657
1693916400000|2023-09-05 12:20:00|8822|8818.2|8824|8821.2|8828|8825.2|8816|8813.1|442
1693916700000|2023-09-05 12:25:00|8823.9|8821.1|8826.4|8822.6|8828.7|8825.1|8818.9|8816.1|439
1693917000000|2023-09-05 12:30:00|8826.7|8822.9|8827.7|8824.9|8829.9|8826.9|8824.7|8821.9|710
1693917300000|2023-09-05 12:35:00|8827.8|8824|8833.5|8830.7|8839.5|8836.7|8825.8|8823|2017
1693917600000|2023-09-05 12:40:00|8832.6|8829.7|8835.6|8832.8|8842.5|8839.7|8818.8|8815.3|1721
1693917900000|2023-09-05 12:45:00|8835.7|8831.9|8844.5|8841.7|8845.6|8842.7|8833.6|8829.9|1212
1693918200000|2023-09-05 12:50:00|8843.5|8840.7|8840.5|8836.7|8843.5|8840.7|8835.5|8831.8|558
1693918500000|2023-09-05 12:55:00|8840.6|8836.8|8836.7|8833.9|8840.6|8837.7|8830.6|8827.7|620
1693918800000|2023-09-05 13:00:00|8836.6|8833.8|8974.3|8970.5|8984.7|8981.4|8835.7|8832.9|23897
1693919100000|2023-09-05 13:05:00|8974.1|8970.3|8982.5|8978.7|9016.5|9012.8|8960.1|8957.3|11459
1693919400000|2023-09-05 13:10:00|8982.4|8978.6|9004.3|9001.5|9008.6|9005.7|8977.5|8974.6|6463
1693919700000|2023-09-05 13:15:00|9004.5|9001.7|9020.5|9016.7|9034.9|9031.1|9002.5|8999.6|14201
1693920000000|2023-09-05 13:20:00|9020.3|9017.5|9033.1|9030.3|9057|9053.3|9016.6|9013.8|14016
1693920300000|2023-09-05 13:25:00|9032.1|9029.3|9020.1|9017.3|9043.1|9040.3|9006.1|9002.3|7298
1693920600000|2023-09-05 13:30:00|9021|9017.2|9027.1|9024.3|9041|9038.1|9013|9009.3|4381
1693920900000|2023-09-05 13:35:00|9026.9|9024.1|9017.3|9014.5|9027.3|9024.5|9009.6|9006.6|4082
1693921200000|2023-09-05 13:40:00|9017.4|9013.6|9011.5|9007.7|9017.4|9014.6|8995.6|8992.8|8058
1693921500000|2023-09-05 13:45:00|9010.7|9006.9|9009.2|9005.4|9021.1|9018.2|9002.1|8998.4|2944
1693921800000|2023-09-05 13:50:00|9009.3|9006.4|9006.3|9003.5|9014.1|9010.4|9002.1|8999.3|2841
1693922100000|2023-09-05 13:55:00|9007.2|9003.4|9014.3|9010.5|9016.3|9012.7|8997.5|8994.6|3079
1693922400000|2023-09-05 14:00:00|9014.2|9010.4|9010.3|9006.5|9018.3|9015.4|9005.4|9002.5|2112
1693922700000|2023-09-05 14:05:00|9010.4|9006.6|9001.8|8999|9016.4|9013.6|8998.6|8995.8|1999
1693923000000|2023-09-05 14:10:00|9001.5|8998.7|9001.6|8998.8|9008.5|9005.7|8992.7|8989.9|1770
1693923300000|2023-09-05 14:15:00|9002.5|8998.7|8995.6|8991.8|9010.4|9007.5|8994.5|8991.7|2035
1693923600000|2023-09-05 14:20:00|8995.7|8991.9|8954.8|8952|8998.6|8995.8|8954.8|8952|4412
1693923900000|2023-09-05 14:25:00|8954.4|8951.6|8972.2|8968.4|8977.1|8974.3|8952.4|8949.2|4097
1693924200000|2023-09-05 14:30:00|8972.1|8969.3|8951.5|8948.7|8975.2|8972.3|8945.5|8942.6|2407
1693924500000|2023-09-05 14:35:00|8952.4|8948.6|8948.5|8945.7|8963.3|8959.7|8941.6|8938.8|2510
1693924800000|2023-09-05 14:40:00|8948.6|8944.8|8960.1|8956.3|8960.1|8956.6|8930.8|8927.9|3669
1693925100000|2023-09-05 14:45:00|8960.3|8956.5|8959.3|8956.5|8971|8968.1|8951.4|8948.5|2495
1693925400000|2023-09-05 14:50:00|8959.1|8955.5|8965.2|8962.4|8972.2|8969.3|8950.4|8947.6|1512
1693925700000|2023-09-05 14:55:00|8965.1|8962.3|8970|8967.2|8974|8971.1|8963|8959.3|1936
1693926000000|2023-09-05 15:00:00|8970.8|8968|8975|8972.2|8979.9|8977.1|8959.8|8956.3|2844
1693926300000|2023-09-05 15:05:00|8974|8971.2|8972|8969.2|8981|8978.1|8961|8958.2|1738
1693926600000|2023-09-05 15:10:00|8971.9|8969.1|8998.6|8995.8|9001.8|8999|8967.3|8964.2|3435
1693926900000|2023-09-05 15:15:00|8998.8|8995|9002.6|8998.8|9012.6|9009.8|8988|8984.3|2917
1693927200000|2023-09-05 15:20:00|9002.9|8999.1|9017.8|9014|9022.7|9019.9|8998.7|8995.9|3450
1693927500000|2023-09-05 15:25:00|9018.7|9015|9045.4|9042.6|9058.3|9055.4|9015.7|9012.9|7560
1693927800000|2023-09-05 15:30:00|9044.5|9041.7|9063|9060.2|9070.3|9067.5|9042.6|9039.7|6003
1693928100000|2023-09-05 15:35:00|9063.1|9060.3|9074.9|9071.1|9075|9072|9057|9054|2530
1693928400000|2023-09-05 15:40:00|9075.9|9072.1|9082.9|9080.1|9098.7|9095.9|9073.9|9071.1|4309
1693928700000|2023-09-05 15:45:00|9081.9|9079.1|9083.1|9080.3|9088.1|9085.3|9075.5|9072.2|2721
1693929000000|2023-09-05 15:50:00|9082.3|9079.5|9075|9072.2|9088.1|9085.2|9074.9|9072.1|2263
1693929300000|2023-09-05 15:55:00|9075.9|9073.1|9074.2|9071.4|9082.9|9080.1|9072.1|9069.3|2572
1693929600000|2023-09-05 16:00:00|9074.1|9071.3|9075.1|9072.3|9083.9|9081.1|9066.1|9062.4|2615
1693929900000|2023-09-05 16:05:00|9076.1|9073.3|9077.1|9074.3|9084.8|9081.2|9072.3|9069.2|1672
1693930200000|2023-09-05 16:10:00|9078.1|9075.2|9072.8|9070|9082.3|9079.3|9069.8|9067|1183
1693930500000|2023-09-05 16:15:00|9072.9|9069.1|9059.3|9056.5|9076.3|9073.1|9048.3|9044.7|2192
1693930800000|2023-09-05 16:20:00|9060.3|9057.5|9054.2|9050.4|9061.1|9058.3|9050.4|9047.5|1245
1693931100000|2023-09-05 16:25:00|9054|9051.2|9067.2|9063.4|9067.2|9064.2|9044.2|9041.4|1346
1693931400000|2023-09-05 16:30:00|9067|9063.2|9056|9053.2|9067.2|9064.4|9053.1|9049.8|1225
1693931700000|2023-09-05 16:35:00|9055.1|9052.3|9049|9046.2|9056.1|9053.3|9045|9041.2|1146
1693932000000|2023-09-05 16:40:00|9049.1|9045.2|9056|9053.2|9058|9055.2|9044|9041.2|1670
1693932300000|2023-09-05 16:45:00|9057|9054.2|9064|9060.2|9071|9067.2|9053|9050.1|1962
1693932600000|2023-09-05 16:50:00|9063.9|9061.2|9059.2|9056.4|9064.1|9061.2|9051.2|9047.8|1631
1693932900000|2023-09-05 16:55:00|9058.7|9055.4|9045.3|9042.5|9060.3|9057.5|9044.3|9041.5|1507
1693933200000|2023-09-05 17:00:00|9045.2|9042.4|9034.4|9031.6|9047.2|9043.6|9027.4|9024.6|2469
1693933500000|2023-09-05 17:05:00|9033.7|9030.9|9021.7|9018.9|9034.6|9031.8|9020.7|9017.9|1396
1693933800000|2023-09-05 17:10:00|9022.7|9019.9|9032.7|9029.9|9037.7|9034|9017|9014.2|2498
1693934100000|2023-09-05 17:15:00|9032.8|9030|9025.8|9023|9032.8|9030|9020.8|9017.6|1293
1693934400000|2023-09-05 17:20:00|9025.9|9022|9024.6|9021.8|9025.9|9022.1|9016.3|9012.5|1102
1693934700000|2023-09-05 17:25:00|9024.8|9022|9014|9011.2|9025.6|9022|9010.9|9007.9|1268
1693935000000|2023-09-05 17:30:00|9013.9|9011.1|9008.9|9006.1|9017|9014.1|9006.9|9003.9|968
1693935300000|2023-09-05 17:35:00|9009|9006.2|9025|9022.2|9026.8|9023.2|9007|9004.1|2270
1693935600000|2023-09-05 17:40:00|9025.8|9022|8998.3|8995.5|9029.1|9026|8997.1|8993.4|2449
1693935900000|2023-09-05 17:45:00|8999.2|8995.4|9000.3|8997.5|9006.4|9003.5|8995.2|8991.5|1270
1693936200000|2023-09-05 17:50:00|9000.4|8997.6|8997.3|8994.5|9004.4|9001.5|8993.5|8990.5|1265
1693936500000|2023-09-05 17:55:00|8997.4|8994.6|8983.9|8981.1|8998.5|8995.6|8982|8979.1|2652
1693936800000|2023-09-05 18:00:00|8984.7|8981.9|8974.1|8970.3|8987.7|8984.9|8972|8969.1|2060
1693937100000|2023-09-05 18:05:00|8974|8971.2|8970.8|8967|8980.7|8977.9|8956.2|8953.2|3803
1693937400000|2023-09-05 18:10:00|8970.7|8966.9|8965.8|8963|8970.7|8967.9|8961.7|8958.9|1868
1693937700000|2023-09-05 18:15:00|8965.7|8962.9|8983.5|8979.7|8984.6|8981.8|8963.7|8960|3140
1693938000000|2023-09-05 18:20:00|8983.4|8980.6|8976.7|8972.9|8986.6|8983.7|8974.6|8971.7|2103
1693938300000|2023-09-05 18:25:00|8976.6|8972.8|8988.7|8985.9|8994.6|8991.8|8961.9|8959|10072
1693938600000|2023-09-05 18:30:00|8989.7|8986|8977|8973.2|8989.8|8986.7|8972|8969|2851
1693938900000|2023-09-05 18:35:00|8976.9|8974.1|8976|8972.2|8977|8974.1|8971.2|8968.4|777
1693939200000|2023-09-05 18:40:00|8975.1|8972.3|8979.9|8977.1|8979.9|8977.1|8974|8971.2|385
1693939500000|2023-09-05 18:45:00|8980|8977.2|8978.9|8976.1|8980.9|8978.1|8975.9|8973.1|476
1693939800000|2023-09-05 18:50:00|8979|8975.2|8975|8971.2|8982.9|8980|8974|8971.1|1353
1693940100000|2023-09-05 18:55:00|8974.9|8971.1|8978|8974.2|8978|8975.1|8974|8970.3|603
1693940400000|2023-09-05 19:00:00|8977.9|8974.1|8970.1|8967.3|8977.9|8975.1|8966.5|8963.7|574
1693940700000|2023-09-05 19:05:00|8970|8966.2|8974.9|8972.1|8977.1|8974.1|8968|8965.1|421
1693941000000|2023-09-05 19:10:00|8975|8972.2|8978|8975.2|8981|8978.1|8973.1|8969.8|164
1693941300000|2023-09-05 19:15:00|8978.9|8975.1|8978|8974.2|8982.9|8979.9|8976.8|8973.7|167
1693941600000|2023-09-05 19:20:00|8977.8|8974|8973.8|8970|8979|8976|8973|8970|185
1693941900000|2023-09-05 19:25:00|8973|8970.2|8974.8|8971|8974.8|8972|8972.1|8969.2|172
1693942200000|2023-09-05 19:30:00|8974.7|8971.9|8974.9|8972.1|8976.1|8973.1|8973.9|8971|211
1693942500000|2023-09-05 19:35:00|8975.8|8972|8979.9|8977.1|8980.9|8977.3|8974.4|8971.1|57
1693942800000|2023-09-05 19:40:00|8979.8|8977|8983.8|8981|8984.8|8981.9|8977.9|8975.1|132
1693943100000|2023-09-05 19:45:00|8983.9|8981.1|8988.6|8984.8|8988.7|8985.8|8982.9|8979.6|169
1693943400000|2023-09-05 19:50:00|8988.7|8984.9|8985.6|8982.8|8992.7|8989.8|8985.6|8981.9|208
1693943700000|2023-09-05 19:55:00|8985.7|8981.9|8989.7|8986.9|8990.7|8987.7|8984.8|8981.9|324
1693944000000|2023-09-05 20:00:00|8989.5|8986.7|8985.8|8982|8991.8|8988.9|8984.8|8982|70
1693944300000|2023-09-05 20:05:00|8985.7|8981.9|8984.8|8981|8986.7|8983|8983.8|8980.9|109
1693944600000|2023-09-05 20:10:00|8984.6|8980.8|8984.6|8981.8|8985.8|8982.8|8981.8|8978.8|131
1693944900000|2023-09-05 20:15:00|8984.5|8981.7|8988.6|8984.8|8988.6|8985.7|8984.5|8980.8|84
1693945200000|2023-09-05 20:20:00|8987.9|8984.1|8987.7|8984.9|8988.7|8985.8|8984.7|8981.8|44
1693945500000|2023-09-05 20:25:00|8987.9|8984.1|8986.7|8982.9|8988.9|8985.8|8985.6|8982.8|19
1693945800000|2023-09-05 20:30:00|8986.6|8983.8|8989.7|8985.9|8989.7|8985.9|8986.6|8983.7|34
1693946100000|2023-09-05 20:35:00|8989.5|8986.7|8991.7|8987.9|8991.7|8987.9|8988.5|8985|29
1693946400000|2023-09-05 20:40:00|8990.7|8986.9|8987.7|8983.9|8991.7|8987.9|8987.6|8983.9|124
1693946700000|2023-09-05 20:45:00|8988.6|8984.9|8987.7|8983.9|8988.7|8984.9|8985.8|8982.9|29
1693947000000|2023-09-05 20:50:00|8987.6|8984.8|8985.8|8983|8987.8|8985|8983.7|8979.9|118
1693947300000|2023-09-05 20:55:00|8985.7|8982.9|8990.8|8987|8990.8|8987.9|8983.8|8980.1|238
1693947600000|2023-09-05 21:00:00|8991.8|8988|8988.8|8986|8997.8|8995|8988.8|8986|124
1693947900000|2023-09-05 21:05:00|8989.8|8986.9|8995.7|8991.9|8995.7|8991.9|8988.4|8982|153
1693948200000|2023-09-05 21:10:00|8992|8984.2|8991.7|8983.9|8992|8984.2|8991.3|8983.5|18
1693948500000|2023-09-05 21:15:00|8989.8|8986|8982.7|8978.9|8991.2|8986|8982.7|8977.5|34
1693948800000|2023-09-05 21:20:00|8982.6|8978.8|8982.6|8978.8|8982.6|8978.8|8982.6|8978.8|5
1693949400000|2023-09-05 21:30:00|8984.4|8980.6|8986.2|8982.4|8987.9|8984.1|8983.9|8980.6|14
1693949700000|2023-09-05 21:35:00|8985.9|8982.1|8987.7|8983.9|8988|8985.1|8984.9|8981.1|10
1693950000000|2023-09-05 21:40:00|8988.4|8985.6|8988.7|8984.9|8988.9|8986.1|8988.4|8984.9|6
1693950300000|2023-09-05 21:45:00|8989.6|8985.9|8990.6|8986.8|8990.6|8987.7|8989.6|8985.8|1
1693950900000|2023-09-05 21:55:00|8990.7|8986.9|8990.7|8986.9|8990.7|8986.9|8990.7|8986.9|0
1693958400000|2023-09-06 00:00:00|8996.4|8992.6|9001.5|8997.7|9001.5|8998.6|8993.4|8989.6|148
1693958700000|2023-09-06 00:05:00|9001.4|8997.6|9008.3|9004.5|9008.4|9005.6|9001.3|8997.6|111
1693959000000|2023-09-06 00:10:00|9008.4|9004.6|9007.2|9004.4|9009.4|9005.6|9004.2|9000.6|93
1693959300000|2023-09-06 00:15:00|9005.5|9002.7|8998.4|8994.6|9005.5|9002.7|8997.2|8994.4|78
1693959600000|2023-09-06 00:20:00|8997.5|8994.7|9003.1|9000.3|9003.1|9000.3|8997.4|8994.3|65
1693959900000|2023-09-06 00:25:00|9003.2|9000.4|9007|9004.2|9008.1|9005.3|9000.2|8997.4|256
1693960200000|2023-09-06 00:30:00|9006|9003.2|9007.1|9003.3|9009.1|9005.3|9002|8998.3|47
1693960500000|2023-09-06 00:35:00|9006.2|9003.4|9008|9005.2|9010.1|9006.4|9005|9001.2|45
1693960800000|2023-09-06 00:40:00|9008.1|9004.3|9003.1|8999.3|9008.1|9004.3|9002|8999|38
1693961100000|2023-09-06 00:45:00|9003|9000.2|9002.1|8998.3|9004.9|9002|9000.2|8997.1|37
1693961400000|2023-09-06 00:50:00|9000.9|8998.1|9002.9|9000.1|9003.1|9000.1|8999.9|8997.1|63
1693961700000|2023-09-06 00:55:00|9003.8|9000|9000.1|8996.3|9003.9|9000.3|8998.9|8995.3|48
1693962000000|2023-09-06 01:00:00|8999.9|8997.1|9009|9006.2|9009.2|9006.2|8998.9|8995.3|137
1693962300000|2023-09-06 01:05:00|9009.9|9006.1|9013|9010.2|9016.2|9013.2|9005.9|9003.1|232
1693962600000|2023-09-06 01:10:00|9014|9010.4|9014|9010.2|9018|9014.4|9012.9|9010.1|99
1693962900000|2023-09-06 01:15:00|9013.9|9011.1|9005|9001.2|9014|9011.1|9002.9|8999.2|107
1693963200000|2023-09-06 01:20:00|9006|9002.2|9009|9005.2|9013.9|9010.2|9005.1|9002.2|78
1693963500000|2023-09-06 01:25:00|9008|9004.2|9007|9004.2|9010|9007.1|9003.5|9000.2|55
1693963800000|2023-09-06 01:30:00|9007.8|9005|8998|8995.2|9008.8|9005.1|8997.9|8994.2|172
1693964100000|2023-09-06 01:35:00|8999|8996.2|8999.2|8995.4|9002.9|8999.3|8996|8993.1|175
1693964400000|2023-09-06 01:40:00|8998.2|8994.4|8993.2|8990.4|8998.2|8994.8|8993.1|8990.3|66
1693964700000|2023-09-06 01:45:00|8993.1|8990.3|8997.2|8993.4|8998.2|8994.4|8991.2|8988.3|63
1693965000000|2023-09-06 01:50:00|8998.1|8994.3|8995.2|8992.4|8999.2|8996.3|8995.1|8992.3|100
1693965300000|2023-09-06 01:55:00|8995.3|8992.5|8998.3|8995.5|8998.4|8995.5|8994.2|8990.5|96
1693965600000|2023-09-06 02:00:00|8998.2|8995.4|8998.3|8994.5|8999.8|8996.5|8995.3|8992.4|88
1693965900000|2023-09-06 02:05:00|8998.4|8994.6|9000.4|8996.6|9003.4|9000.5|8996.4|8993.5|167
1693966200000|2023-09-06 02:10:00|8999.4|8996.5|9003.4|9000.6|9005.3|9001.6|8999.4|8996.5|55
1693966500000|2023-09-06 02:15:00|9003.3|8999.6|8997.8|8994|9003.4|9000.5|8996.3|8992.6|59
1693966800000|2023-09-06 02:20:00|8997.4|8993.6|8999.4|8995.6|9001.3|8998.5|8996.4|8993.5|29
1693967100000|2023-09-06 02:25:00|8998.4|8994.7|8998.3|8995.5|9000.4|8997.5|8996.4|8993.5|19
1693967400000|2023-09-06 02:30:00|8998.5|8995.7|9003.1|8999.3|9004.4|9001.3|8998.5|8995.6|99
1693967700000|2023-09-06 02:35:00|9003.3|9000.3|8998.4|8995.6|9003.4|9000.5|8998.4|8995.6|47
1693968000000|2023-09-06 02:40:00|8999.4|8996.5|9000.2|8996.4|9002.4|8998.7|8996.4|8993.6|71
1693968300000|2023-09-06 02:45:00|9000.4|8996.6|8998.5|8994.7|9003.4|9000.6|8996.4|8993.4|36
1693968600000|2023-09-06 02:50:00|8998.4|8994.6|9001.2|8997.4|9001.2|8997.6|8996.4|8993.6|175
1693968900000|2023-09-06 02:55:00|9000.4|8997.6|9004.2|9001.4|9005.4|9002.6|8998.4|8995.4|278
1693969200000|2023-09-06 03:00:00|9004.3|9001.5|9002.3|8999.5|9005.2|9002.3|9000.3|8997.5|104
1693969500000|2023-09-06 03:05:00|9002.5|8998.7|9002.3|8999.5|9005.2|9002.3|9000.3|8997.4|129
1693969800000|2023-09-06 03:10:00|9003.3|9000.5|9003.3|9000.5|9004.5|9001.5|9000.3|8997.4|55
1693970100000|2023-09-06 03:15:00|9004.3|9001.5|9000.2|8997.4|9004.3|9001.5|9000.2|8997.3|36
1693970400000|2023-09-06 03:20:00|9000.3|8996.5|8996.4|8993.6|9000.3|8997.4|8996.4|8993.5|168
1693970700000|2023-09-06 03:25:00|8996.3|8993.5|8996.2|8993.4|8996.4|8993.5|8994.2|8991.4|156
1693971000000|2023-09-06 03:30:00|8996.3|8993.5|8994.3|8990.5|8996.7|8993.5|8994.2|8990.5|113
1693971300000|2023-09-06 03:35:00|8993.3|8990.4|8991.2|8988.4|8994.2|8990.9|8989.2|8986.2|131
1693971600000|2023-09-06 03:40:00|8991|8988.2|8993.9|8991.1|8994|8991.2|8986.3|8983.4|407
1693971900000|2023-09-06 03:45:00|8994|8991.2|8994.9|8992.1|8996.8|8993.1|8992.9|8989.2|47
1693972200000|2023-09-06 03:50:00|8994.8|8992|8993.9|8990.1|8996.6|8993.8|8992.9|8989.1|239
1693972500000|2023-09-06 03:55:00|8992.9|8991|8996|8992.2|8996.8|8993.1|8992.9|8990.1|21
1693972800000|2023-09-06 04:00:00|8994.9|8992.1|8993.7|8989.9|8996|8992.7|8992.9|8989.9|17
1693973100000|2023-09-06 04:05:00|8993.9|8990.1|8994|8990.2|8996|8993.1|8993|8990.1|16
1693973400000|2023-09-06 04:10:00|8993.9|8991.1|8991.9|8989.1|8994.9|8991.2|8991.9|8988.2|18
1693973700000|2023-09-06 04:15:00|8992.9|8988.1|8987.8|8985|8992.9|8989.1|8987|8984|179
1693974000000|2023-09-06 04:20:00|8988|8984.2|8988.8|8985|8988.8|8985.2|8987|8984|26
1693974300000|2023-09-06 04:25:00|8988|8985.2|8989.7|8985.9|8990|8986.2|8987.7|8984|32
1693974600000|2023-09-06 04:30:00|8989.8|8986|8989.8|8986|8990|8987|8987.8|8984.2|44
1693974900000|2023-09-06 04:35:00|8989.7|8986.9|8988.9|8985.1|8989.9|8987|8988.7|8985|20
1693975200000|2023-09-06 04:40:00|8988.8|8985|8987.8|8985|8990.8|8987.1|8987.8|8984.9|34
1693975500000|2023-09-06 04:45:00|8987.9|8985.1|8987.7|8984.9|8989.3|8986|8987.7|8984.9|21
1693975800000|2023-09-06 04:50:00|8986.9|8984.1|8987.8|8984|8988|8985.1|8986.7|8983.1|72
1693976100000|2023-09-06 04:55:00|8987.9|8985|8986.8|8983|8989.8|8986.9|8985.8|8982.1|89
1693976400000|2023-09-06 05:00:00|8986.7|8983.9|8987.6|8984.8|8989.6|8986.1|8985.7|8982.9|41
1693976700000|2023-09-06 05:05:00|8987.8|8985|8985.8|8983|8988.8|8985.1|8985.6|8982.8|20
1693977000000|2023-09-06 05:10:00|8985.9|8983.1|8987.9|8984.1|8988.9|8986|8985.8|8983|15
1693977300000|2023-09-06 05:15:00|8987.8|8984|8989.9|8987.1|8989.9|8987.1|8985.9|8983|33
1693977600000|2023-09-06 05:20:00|8989.7|8986.9|8993.6|8990.8|8993.7|8990.9|8989.7|8986.8|189
1693977900000|2023-09-06 05:25:00|8993.7|8990.9|8992.7|8989.9|8994.1|8990.9|8991.6|8987.9|61
1693978200000|2023-09-06 05:30:00|8991.9|8988.9|8998.6|8994.8|9002.5|8998.8|8990.7|8987.9|779
1693978500000|2023-09-06 05:35:00|8998.7|8994.9|8997.8|8995|9000.8|8998|8995.3|8992|188
1693978800000|2023-09-06 05:40:00|8996.7|8994|8987.8|8984|8999|8996|8985.8|8982.9|98
1693979100000|2023-09-06 05:45:00|8987.7|8984.9|8988.3|8984.5|8989.8|8986|8985.7|8982.9|50
1693979400000|2023-09-06 05:50:00|8988.8|8985|8983.8|8981|8989.8|8987|8982.8|8979.9|117
1693979700000|2023-09-06 05:55:00|8984.7|8980.9|8982.9|8980.1|8985.8|8983|8981.7|8978|167
1693980000000|2023-09-06 06:00:00|8982.8|8980|8985.7|8982.9|8989.8|8986.9|8980.9|8978|178
1693980300000|2023-09-06 06:05:00|8985.8|8982|8977.8|8974|8985.8|8982.1|8972.8|8969.5|287
1693980600000|2023-09-06 06:10:00|8977.7|8974.9|8970|8966.2|8978.9|8975.9|8969|8966.1|376
1693980900000|2023-09-06 06:15:00|8969.9|8967.1|8970.9|8968.1|8972.8|8970|8966.9|8963.2|387
1693981200000|2023-09-06 06:20:00|8971|8968.2|8973.9|8970.1|8977|8974.1|8970.9|8968|221
1693981500000|2023-09-06 06:25:00|8974|8970.2|8974.9|8972.1|8978|8975.1|8973.9|8970.2|106
1693981800000|2023-09-06 06:30:00|8975|8971.1|8976|8972.2|8976.9|8974.1|8972|8969.1|367
1693982100000|2023-09-06 06:35:00|8975.9|8972.1|8970|8966.2|8976.9|8974|8968.9|8966.1|288
1693982400000|2023-09-06 06:40:00|8969.1|8966.3|8975|8972.2|8976|8972.2|8967.9|8964.2|140
1693982700000|2023-09-06 06:45:00|8976|8973.1|8972.1|8969.3|8976.9|8973.9|8971.1|8968.3|301
1693983000000|2023-09-06 06:50:00|8973.2|8969.4|8977.1|8974.3|8982|8978.7|8973.1|8969.4|385
1693983300000|2023-09-06 06:55:00|8978.2|8974.4|8976|8973.2|8982.2|8979.3|8976|8972.8|304
1693983600000|2023-09-06 07:00:00|8975.2|8972.4|8966.1|8962.3|8975.2|8972.4|8963.1|8960.2|602
1693983900000|2023-09-06 07:05:00|8965.2|8962.4|8965.1|8962.3|8967.1|8964.1|8960.1|8956.4|454
1693984200000|2023-09-06 07:10:00|8964.2|8961.4|8956.3|8953.5|8969.2|8966.3|8955.9|8952.3|873
1693984500000|2023-09-06 07:15:00|8956.2|8953.4|8960.1|8957.3|8965.9|8962.3|8952.7|8949.4|708
1693984800000|2023-09-06 07:20:00|8960.2|8956.4|8959.2|8956.4|8964.9|8962.1|8956.2|8953.2|476
1693985100000|2023-09-06 07:25:00|8959.3|8955.5|8949.7|8945.9|8967.2|8963.5|8948.5|8945.7|2261
1693985400000|2023-09-06 07:30:00|8949.5|8946.7|8946.5|8943.7|8953.7|8950.7|8945.7|8942.9|1603
1693985700000|2023-09-06 07:35:00|8946.7|8943.9|8947.7|8943.9|8951.8|8949|8943.9|8941|1665
1693986000000|2023-09-06 07:40:00|8946.7|8943.7|8944.8|8941|8949.7|8946.7|8940.9|8938|849
1693986300000|2023-09-06 07:45:00|8943.9|8941.1|8945.8|8943|8955.6|8952.7|8942.8|8939.9|990
1693986600000|2023-09-06 07:50:00|8945.6|8942.8|8953.6|8950.8|8956.5|8953.6|8943.9|8941|813
1693986900000|2023-09-06 07:55:00|8953.5|8950.7|8950.9|8947.1|8956.6|8953.7|8949.6|8946|1166
1693987200000|2023-09-06 08:00:00|8950.8|8948|8945.7|8942.9|8958.6|8955.3|8944.9|8941.9|1840
1693987500000|2023-09-06 08:05:00|8944.9|8942.1|8943.9|8941.1|8946|8943.2|8937.1|8934.2|2052
1693987800000|2023-09-06 08:10:00|8944|8941.2|8934.2|8931.4|8944|8941.2|8929.2|8926.3|1797
1693988100000|2023-09-06 08:15:00|8934.4|8930.6|8918.6|8915.8|8935.1|8931.4|8912.7|8909.1|4675
1693988400000|2023-09-06 08:20:00|8919.2|8916.4|8920.4|8916.6|8926.1|8922.4|8917.2|8913.9|1893
1693988700000|2023-09-06 08:25:00|8919.5|8916.7|8914.3|8911.5|8921|8917.4|8911.1|8908.3|4347
1693989000000|2023-09-06 08:30:00|8915.3|8912.4|8922|8918.2|8923.1|8920.2|8911.1|8908.3|3300
1693989300000|2023-09-06 08:35:00|8921.1|8918.3|8923|8920.2|8926|8923|8916|8913|1262
1693989600000|2023-09-06 08:40:00|8922.8|8920|8922.4|8919.6|8925.8|8923|8918|8915|699
1693989900000|2023-09-06 08:45:00|8922.1|8919.3|8919.8|8917|8925.8|8923|8915.9|8913.1|439
1693990200000|2023-09-06 08:50:00|8918.9|8916.1|8916.8|8914|8924.9|8922.1|8911.1|8908.3|967
1693990500000|2023-09-06 08:55:00|8916.9|8913.1|8912.2|8909.4|8917.8|8915|8910.9|8908|1225
1693990800000|2023-09-06 09:00:00|8913|8910.2|8911.2|8908.4|8915|8911.5|8911|8908.2|1276
1693991100000|2023-09-06 09:05:00|8912|8908.2|8914|8911.2|8918|8914.4|8911|8908.2|455
1693991400000|2023-09-06 09:10:00|8914.2|8911.4|8913.2|8910.4|8918.9|8915.4|8911.2|8908.4|512
1693991700000|2023-09-06 09:15:00|8914|8910.2|8917.3|8913.5|8920.3|8917.3|8911|8908.2|981
1693992000000|2023-09-06 09:20:00|8917.1|8913.3|8919|8916.2|8922.1|8919.2|8917.1|8913.3|748
1693992300000|2023-09-06 09:25:00|8919.1|8916.3|8918.3|8915.5|8921.1|8918.2|8918|8914.3|318
1693992600000|2023-09-06 09:30:00|8918.1|8915.3|8922|8919.2|8930.1|8927.2|8918.1|8915.2|860
1693992900000|2023-09-06 09:35:00|8922.1|8919.3|8928|8924.2|8929.1|8926.3|8922.1|8919.2|543
1693993200000|2023-09-06 09:40:00|8928.1|8924.3|8935.7|8932.9|8936.6|8933.1|8924.5|8921.2|1430
1693993500000|2023-09-06 09:45:00|8934.7|8931.9|8929.7|8925.9|8935.7|8932.9|8923.7|8920.9|793
1693993800000|2023-09-06 09:50:00|8929.8|8926.9|8930.7|8926.9|8930.8|8927.9|8922.7|8919|449
1693994100000|2023-09-06 09:55:00|8930.6|8927.8|8933.7|8930.9|8935.7|8932|8929.7|8926.9|508
1693994400000|2023-09-06 10:00:00|8933.8|8930|8942.3|8939.5|8943.4|8940.5|8931.8|8928.5|1054
1693994700000|2023-09-06 10:05:00|8942.4|8939.6|8940.3|8937.5|8943.3|8940.5|8938.3|8935.5|435
1693995000000|2023-09-06 10:10:00|8940.2|8937.4|8934.6|8931.8|8943.3|8940.4|8930.6|8927.6|1934
1693995300000|2023-09-06 10:15:00|8934.7|8931.9|8937.5|8934.7|8937.5|8934.7|8932.5|8929.6|420
1693995600000|2023-09-06 10:20:00|8937.4|8934.6|8937.4|8934.6|8939.5|8936.7|8935.4|8932.6|372
1693995900000|2023-09-06 10:25:00|8937.5|8934.7|8948.3|8945.5|8950.1|8947.3|8933.5|8930.7|1215
1693996200000|2023-09-06 10:30:00|8949.1|8946.3|8947.4|8943.6|8954.1|8950.5|8946|8942.7|865
1693996500000|2023-09-06 10:35:00|8947.3|8944.5|8949.4|8946.6|8951.5|8948.7|8941.5|8938.7|687
1693996800000|2023-09-06 10:40:00|8948.5|8945.6|8948.5|8945.7|8950.4|8946.7|8941.6|8938.8|1081
1693997100000|2023-09-06 10:45:00|8948.4|8945.6|8950.4|8947.6|8953.4|8950.6|8947.5|8944.6|880
1693997400000|2023-09-06 10:50:00|8951.4|8948.4|8950.5|8947.7|8957.4|8953.7|8948.4|8945.6|527
1693997700000|2023-09-06 10:55:00|8951.4|8947.6|8939.6|8935.8|8951.5|8948.7|8937.7|8934.8|541
1693998000000|2023-09-06 11:00:00|8939.7|8935.9|8939.6|8935.8|8942.6|8939.8|8935.7|8932.8|141
1693998300000|2023-09-06 11:05:00|8938.9|8936.8|8942.6|8939.8|8943.5|8940.7|8938.7|8935.8|232
1693998600000|2023-09-06 11:10:00|8942.5|8939.7|8945.6|8941.8|8948.6|8944.9|8941.7|8938.8|244
1693998900000|2023-09-06 11:15:00|8945.5|8942.7|8935.6|8932.8|8946.6|8943.7|8934.7|8931|172
1693999200000|2023-09-06 11:20:00|8935.7|8932.9|8935.7|8932.9|8935.8|8932.9|8929.7|8926|320
1693999500000|2023-09-06 11:25:00|8936.6|8932.8|8935|8932.2|8941.8|8938.9|8932.3|8929.5|1544
1693999800000|2023-09-06 11:30:00|8934.8|8932|8933.8|8931|8936.8|8933.5|8930.8|8927.2|149
1694000100000|2023-09-06 11:35:00|8933.9|8931.1|8932.9|8929.1|8936.8|8933.1|8931.9|8929|275
1694000400000|2023-09-06 11:40:00|8932.8|8930|8931.8|8928|8934.4|8931.1|8929.9|8927|187
1694000700000|2023-09-06 11:45:00|8931.9|8928.1|8935.9|8933.1|8935.9|8933.1|8927.9|8924.1|408
1694001000000|2023-09-06 11:50:00|8937.9|8934.1|8940.7|8936.9|8942.8|8939.9|8933.9|8930.6|262
1694001300000|2023-09-06 11:55:00|8940.5|8937.7|8941.8|8938|8941.8|8938|8934.8|8932|326
1694001600000|2023-09-06 12:00:00|8941.7|8938.9|8952.6|8949.8|8953.6|8950.8|8937.7|8934.7|878
1694001900000|2023-09-06 12:05:00|8953.5|8949.7|8960.2|8957.4|8961.4|8958.4|8948.8|8945.7|1255
1694002200000|2023-09-06 12:10:00|8960.4|8957.6|8950.5|8947.7|8961.4|8957.6|8948.4|8944.7|608
1694002500000|2023-09-06 12:15:00|8950.4|8947.6|8957.4|8954.6|8965.2|8962.4|8949.5|8946.7|879
1694002800000|2023-09-06 12:20:00|8955.1|8952.3|8940.5|8937.7|8955.1|8952.3|8936.5|8933.7|1557
1694003100000|2023-09-06 12:25:00|8940.6|8936.8|8933.6|8930.8|8942.5|8939.6|8931.6|8928.8|777
1694003400000|2023-09-06 12:30:00|8933.7|8930.9|8934.2|8931.4|8938.3|8934.7|8928.7|8925.8|1217
1694003700000|2023-09-06 12:35:00|8934.3|8931.5|8929.3|8926.5|8936.3|8933.5|8927.5|8924.5|349
1694004000000|2023-09-06 12:40:00|8929.5|8926.7|8938.6|8935.8|8944.5|8941.5|8929.3|8926.5|1168
1694004300000|2023-09-06 12:45:00|8938.8|8936|8932|8928.2|8938.8|8936|8929|8926.2|1462
1694004600000|2023-09-06 12:50:00|8931.8|8929|8947.1|8944.3|8948.4|8945.6|8928|8925.2|1674
1694004900000|2023-09-06 12:55:00|8947.6|8944.8|8950.4|8947.6|8951.7|8948.8|8941.6|8938|1082
1694005200000|2023-09-06 13:00:00|8950.6|8947.8|8935.9|8933.1|8960.7|8957.9|8929.9|8927.1|2454
1694005500000|2023-09-06 13:05:00|8936.1|8932.3|8959.8|8957|8960.7|8957.6|8930.8|8927.3|1719
1694005800000|2023-09-06 13:10:00|8959.9|8957.1|8961.9|8959.1|8969.8|8966.9|8954.8|8951.6|1357
1694006100000|2023-09-06 13:15:00|8962.8|8959|8968.7|8965.9|8973.5|8970.7|8957.9|8955|1320
1694006400000|2023-09-06 13:20:00|8969.5|8965.7|8966.5|8963.7|8976.7|8973.4|8964.7|8961.4|1020
1694006700000|2023-09-06 13:25:00|8966.7|8963.9|8954.9|8952.1|8966.9|8963.9|8950.8|8947.1|992
1694007000000|2023-09-06 13:30:00|8955|8952.2|8985.8|8983|8987.8|8984.8|8943.9|8941.1|2658
1694007300000|2023-09-06 13:35:00|8985.6|8982.8|8988.5|8984.7|8991.4|8988.6|8969.8|8966.1|1499
1694007600000|2023-09-06 13:40:00|8987.6|8984.8|8996.1|8993.3|8996.2|8993.4|8987.4|8984.4|1894
1694007900000|2023-09-06 13:45:00|8995.1|8992.3|8998.2|8994.4|9004.4|9001.4|8992.2|8988.4|1913
1694008200000|2023-09-06 13:50:00|8998.4|8995.4|8998.1|8995.3|9004.6|9001.5|8993.4|8990.4|1009
1694008500000|2023-09-06 13:55:00|8997.3|8994.5|9008.1|9004.3|9013.1|9010.3|8997.3|8994.4|2343
1694008800000|2023-09-06 14:00:00|9007|9003.2|8982.1|8979.3|9007|9003.2|8976.1|8972.4|2111
1694009100000|2023-09-06 14:05:00|8982.9|8979.1|9000.9|8998.1|9009.3|9006.3|8980.2|8977.3|2060
1694009400000|2023-09-06 14:10:00|9000.2|8997.4|9002.1|8999.3|9004.2|9001.4|8988.2|8985.4|1979
1694009700000|2023-09-06 14:15:00|9002.2|8999.4|8993.4|8990.6|9007.2|9004.4|8990.4|8987.6|976
1694010000000|2023-09-06 14:20:00|8993.3|8990.5|8974.3|8971.5|8995.4|8992.5|8972.4|8969.5|2283
1694010300000|2023-09-06 14:25:00|8974.4|8971.6|8972.4|8969.6|8979.6|8976.6|8966.3|8962.6|1523
1694010600000|2023-09-06 14:30:00|8972.3|8968.6|8981|8977.2|8987|8984.1|8969.3|8965.6|988
1694010900000|2023-09-06 14:35:00|8980.9|8978.1|8976.3|8973.5|8988|8984.4|8971.1|8968.3|894
1694011200000|2023-09-06 14:40:00|8976.1|8973.3|8961.4|8958.6|8979|8975.3|8961.3|8958.5|1808
1694011500000|2023-09-06 14:45:00|8961.3|8958.5|8950.3|8947.5|8963.3|8959.6|8945.4|8942.6|2220
1694011800000|2023-09-06 14:50:00|8950.4|8947.6|8933.2|8930.4|8951.5|8947.9|8929.5|8926.7|2474
1694012100000|2023-09-06 14:55:00|8933.5|8930.7|8933.9|8931.1|8938.8|8936|8927.8|8924.9|3152
1694012400000|2023-09-06 15:00:00|8934.4|8930.1|8939.9|8937.1|8946.8|8944|8928.9|8926.1|2151
1694012700000|2023-09-06 15:05:00|8940.9|8938|8948.6|8944.8|8951.6|8948|8937.8|8934.1|3365
1694013000000|2023-09-06 15:10:00|8947.8|8945.8|8937.6|8934.8|8954.8|8951.8|8937.6|8934.7|1151
1694013300000|2023-09-06 15:15:00|8938.8|8935|8957.1|8954.3|8965.3|8962.2|8933.6|8930.7|3531
1694013600000|2023-09-06 15:20:00|8957.2|8953.4|8968.4|8964.6|8968.6|8965.6|8952.2|8949.3|4178
1694013900000|2023-09-06 15:25:00|8968.5|8965.6|8988.9|8986.1|8995|8992.1|8967.3|8963.5|7493
1694014200000|2023-09-06 15:30:00|8989|8986.2|8971.7|8968.9|8992|8989.1|8971.7|8968.9|3202
1694014500000|2023-09-06 15:35:00|8971.5|8968.7|8983.4|8980.6|8983.5|8980.7|8967.8|8964.9|2686
1694014800000|2023-09-06 15:40:00|8983.5|8980.7|8998.9|8995.1|8999|8996.1|8983.3|8979.6|1900
1694015100000|2023-09-06 15:45:00|8997.9|8995.2|9004.3|9001.5|9007.7|9004.9|8992.9|8989.2|3156
1694015400000|2023-09-06 15:50:00|9004.4|9001.6|9012.4|9009.6|9014.3|9011.5|9004.4|9001.6|2022
1694015700000|2023-09-06 15:55:00|9012.3|9009.5|9010.6|9007.8|9016.4|9013.5|9008.6|9005.6|1298
1694016000000|2023-09-06 16:00:00|9011.4|9007.6|9022.3|9019.5|9023.2|9020.2|9010.4|9006.9|1688
1694016300000|2023-09-06 16:05:00|9022.2|9019.4|9007.4|9003.6|9023.2|9020.2|9004.3|9000.6|947
1694016600000|2023-09-06 16:10:00|9007.3|9004.5|9011.4|9008.6|9014.3|9011.5|9004.4|9001.2|894
1694016900000|2023-09-06 16:15:00|9010.5|9007.6|9011.1|9008.3|9015.1|9011.5|9008.3|9005.5|1203
1694017200000|2023-09-06 16:20:00|9011|9008.2|9006.4|9003.6|9017|9014.2|9005.2|9001.9|1230
1694017500000|2023-09-06 16:25:00|9007.1|9004.3|9044.2|9041.4|9044.3|9041.4|9007.1|9003.6|2650
1694017800000|2023-09-06 16:30:00|9044.3|9041.5|9037.8|9034|9057.4|9054.6|9034|9031|2948
1694018100000|2023-09-06 16:35:00|9037.7|9034.9|9044.7|9041.9|9047.8|9044.9|9032|9029|1196
1694018400000|2023-09-06 16:40:00|9044.8|9042|9036.1|9033.3|9051.2|9048|9036.1|9033.3|1535
1694018700000|2023-09-06 16:45:00|9036.2|9033.4|9035.2|9031.4|9042.5|9039.2|9031.2|9028.3|812
1694019000000|2023-09-06 16:50:00|9035.1|9032.3|9041.8|9039|9044.1|9041.1|9024.2|9021|1475
1694019300000|2023-09-06 16:55:00|9041.9|9039.1|9047.8|9045|9049.7|9046.9|9041.8|9039|983
1694019600000|2023-09-06 17:00:00|9048.7|9045.9|9029.2|9026.4|9050.7|9047.4|9029.2|9026.4|1253
1694019900000|2023-09-06 17:05:00|9030.2|9027.4|9042.6|9039.8|9049.8|9046.8|9030.2|9027.4|1328
1694020200000|2023-09-06 17:10:00|9043.5|9039.7|9054.4|9050.6|9055.4|9051.6|9041.6|9038|927
1694020500000|2023-09-06 17:15:00|9053.4|9050.7|9059.2|9055.4|9062.1|9059.3|9052.5|9049.6|1365
1694020800000|2023-09-06 17:20:00|9059.1|9056.3|9071.1|9068.3|9078|9075|9059.1|9055.4|2043
1694021100000|2023-09-06 17:25:00|9072|9069.2|9059.1|9056.3|9072.2|9069.3|9055.2|9052.4|1584
1694021400000|2023-09-06 17:30:00|9057.6|9054.8|9063.5|9060.7|9064.5|9061.5|9051.5|9048.5|1276
1694021700000|2023-09-06 17:35:00|9063.3|9060.5|9074.2|9071.4|9078.2|9075.3|9063.3|9060.5|927
1694022000000|2023-09-06 17:40:00|9075.1|9071.3|9072.2|9069.4|9079.2|9075.5|9071.1|9067.5|1470
1694022300000|2023-09-06 17:45:00|9072.3|9069.5|9083|9079.2|9085|9082.2|9072.3|9069.4|1490
1694022600000|2023-09-06 17:50:00|9082.9|9080.1|9079.2|9075.4|9086.2|9083.2|9078|9074.4|1224
1694022900000|2023-09-06 17:55:00|9079|9076.2|9071.9|9069.1|9082.3|9079.4|9070.4|9067.6|1428
1694023200000|2023-09-06 18:00:00|9071.4|9068.6|9076.9|9074.1|9082.2|9078.5|9070.6|9067.8|1250
1694023500000|2023-09-06 18:05:00|9077|9074.2|9075.7|9072.9|9091.7|9088.4|9068.9|9066.1|4035
1694023800000|2023-09-06 18:10:00|9075.9|9073.1|9075.9|9073.1|9078.9|9076.1|9072.7|9069.1|1011
1694024100000|2023-09-06 18:15:00|9076.9|9073.9|9065.4|9062.6|9078.4|9075.1|9059.9|9057.1|1576
1694024400000|2023-09-06 18:20:00|9065.6|9062.8|9074.8|9072|9078.3|9075.4|9065.4|9062.4|2489
1694024700000|2023-09-06 18:25:00|9075.2|9072.4|9039.4|9036.6|9077.2|9074.4|9037.2|9034.3|11826
1694025000000|2023-09-06 18:30:00|9040.2|9037.4|9046.1|9043.3|9048|9045.2|9037.2|9034.4|1717
1694025300000|2023-09-06 18:35:00|9047.1|9044.3|9051.1|9048.3|9054.1|9051.3|9047.1|9044.2|388
1694025600000|2023-09-06 18:40:00|9052.1|9049.2|9051.9|9049.1|9055.1|9052.2|9051.1|9048.1|195
1694025900000|2023-09-06 18:45:00|9052.1|9049.3|9046.9|9044.1|9052.9|9049.3|9046.1|9043.1|231
1694026200000|2023-09-06 18:50:00|9047.2|9044.4|9056.7|9052.9|9056.8|9053.9|9046.8|9043.4|426
1694026500000|2023-09-06 18:55:00|9055.8|9053|9055.9|9053.1|9056.7|9053.1|9051.9|9049|203
1694026800000|2023-09-06 19:00:00|9056.6|9053.8|9053.6|9050.8|9057.9|9055.1|9053.6|9050.8|146
1694027100000|2023-09-06 19:05:00|9054.6|9051|9053.6|9050.8|9054.8|9051.1|9051.6|9048.8|202
1694027400000|2023-09-06 19:10:00|9053.8|9051|9057.8|9054|9057.8|9055|9052.8|9049.8|156
1694027700000|2023-09-06 19:15:00|9057.6|9055|9057.7|9053.9|9057.9|9055|9054.9|9051.9|150
1694028000000|2023-09-06 19:20:00|9056.9|9054.1|9055.7|9052.9|9057.9|9055.1|9053.7|9050.9|90
1694028300000|2023-09-06 19:25:00|9055.6|9052.8|9053.7|9050.9|9056.7|9053.1|9053.6|9049.9|47
1694028600000|2023-09-06 19:30:00|9053.6|9050.8|9056.6|9053.8|9057.7|9054.1|9052.6|9048.9|235
1694028900000|2023-09-06 19:35:00|9056.7|9052.9|9055.7|9052.9|9059.6|9056.8|9055.4|9051.8|159
1694029200000|2023-09-06 19:40:00|9055.6|9052.8|9053.7|9050.9|9056.7|9053.8|9053.6|9050.8|150
1694029500000|2023-09-06 19:45:00|9054.6|9050.8|9055.6|9051.8|9056.6|9053.8|9051.6|9048.8|227
1694029800000|2023-09-06 19:50:00|9054.7|9052.8|9057.5|9054.7|9058.5|9055.7|9053.7|9050.8|223
1694030100000|2023-09-06 19:55:00|9057|9053.7|9064.4|9060.6|9064.4|9061.5|9055.4|9051.7|612
1694030400000|2023-09-06 20:00:00|9063.4|9061.1|9064.3|9060.5|9064.3|9061.1|9061.4|9057.6|88
1694030700000|2023-09-06 20:05:00|9063.3|9061|9055.5|9052.7|9063.8|9061|9054.4|9051.6|211
1694031000000|2023-09-06 20:10:00|9055.4|9052.6|9052.5|9049.7|9055.5|9052.7|9052.5|9049.6|113
1694031300000|2023-09-06 20:15:00|9052.4|9049.6|9046.4|9042.6|9052.4|9049.6|9045.4|9042.4|84
1694031600000|2023-09-06 20:20:00|9045.5|9042.7|9046.5|9043.7|9048.5|9045.6|9045.5|9042.6|195
1694031900000|2023-09-06 20:25:00|9046.4|9043.6|9051.6|9047.8|9051.6|9047.8|9045.4|9042.4|105
1694032200000|2023-09-06 20:30:00|9051.2|9047.4|9049.5|9046.7|9054.5|9051.5|9047.5|9044.4|360
1694032500000|2023-09-06 20:35:00|9049.3|9046.5|9049.6|9045.8|9051.5|9047.8|9045.7|9042.9|268
1694032800000|2023-09-06 20:40:00|9049.7|9045.9|9048.5|9044.7|9052.7|9048.9|9047.5|9043.7|149
1694033100000|2023-09-06 20:45:00|9048.3|9045.5|9048.4|9044.6|9049.2|9045.7|9042.6|9038.8|328
1694033400000|2023-09-06 20:50:00|9048.7|9044.9|9049.6|9045.8|9049.6|9046.5|9047.6|9043.9|161
1694033700000|2023-09-06 20:55:00|9049.4|9046.6|9046.7|9042.9|9051.4|9047.6|9044.6|9041.8|220
1694034000000|2023-09-06 21:00:00|9046.6|9042.8|9046.4|9042.6|9046.6|9042.8|9046.4|9042.6|2
1694034300000|2023-09-06 21:05:00|9045.6|9042.8|9043.5|9040.7|9046.4|9042.8|9043.5|9039.9|5
1694034600000|2023-09-06 21:10:00|9044.4|9041.6|9044.5|9040.7|9046.4|9042.7|9044.4|9040.7|15
1694034900000|2023-09-06 21:15:00|9044.7|9040.9|9045.5|9041.7|9046.4|9043.6|9044.7|9040.9|8
1694035800000|2023-09-06 21:30:00|9044.5||9044.5||9044.5||9044.5||0
1694036700000|2023-09-06 21:45:00|9044.6|9040.8|9043.3|9040.5|9044.6|9041.3|9042.5|9039.5|1
1694037000000|2023-09-06 21:50:00||9039.5||9039.5||9039.5||9039.5|2
1694037300000|2023-09-06 21:55:00|9043.2|9040.4|9043.5|9039.7|9043.6|9040.7|9043.2|9039.7|1
1694044800000|2023-09-07 00:00:00|9055.5|9052.7|9050.5|9046.7|9057.4|9053.7|9048.9|9045.6|171
1694045100000|2023-09-07 00:05:00|9051.2|9047.4|9050.1|9047.3|9051.2|9048.3|9046.2|9043.4|97
1694045400000|2023-09-07 00:10:00|9050.2|9047.4|9048.1|9044.3|9051.1|9047.4|9047.2|9044.3|40
1694045700000|2023-09-07 00:15:00|9048.2|9045.3|9053.1|9049.3|9055.1|9051.4|9048.2|9045.3|49
1694046000000|2023-09-07 00:20:00|9053.2|9050.4|9050.2|9046.4|9054.1|9050.8|9048.8|9045.5|55
1694046300000|2023-09-07 00:25:00|9050.3|9046.5|9051.3|9047.5|9054.2|9051.4|9049.2|9046.3|84
1694046600000|2023-09-07 00:30:00|9051.2|9048.4|9053.3|9049.5|9054.3|9051.4|9051.2|9048.4|49
1694046900000|2023-09-07 00:35:00|9053.2|9050.4|9058.3|9054.5|9060.2|9057.4|9053.2|9050.2|59
1694047200000|2023-09-07 00:40:00|9058|9054.2|9055.2|9052.4|9058|9054.4|9055|9052.2|42
1694047500000|2023-09-07 00:45:00|9055.3|9051.5|9054.3|9050.5|9058|9054.4|9051.3|9048.4|70
1694047800000|2023-09-07 00:50:00|9054.2|9051.4|9057.1|9054.3|9058.1|9054.3|9053.8|9050.5|30
1694048100000|2023-09-07 00:55:00|9057.3|9053.5|9058.1|9055.3|9059.3|9056.3|9056.1|9053.3|31
1694048400000|2023-09-07 01:00:00|9058.3|9055.5|9057.3|9053.5|9061.1|9058.3|9049.1|9046|286
1694048700000|2023-09-07 01:05:00|9057.1|9054.3|9061.5|9058.7|9065.5|9062.6|9056.3|9053.5|352
1694049000000|2023-09-07 01:10:00|9061.7|9057.9|9066.7|9063.9|9069.4|9065.7|9060.4|9057.6|178
1694049300000|2023-09-07 01:15:00|9066.5|9063.7|9069.5|9066.7|9070.9|9067.7|9064.5|9061.6|219
1694049600000|2023-09-07 01:20:00|9070.5|9065.7|9063.4|9060.6|9070.5|9066.7|9062.4|9058.7|65
1694049900000|2023-09-07 01:25:00|9062.5|9059.6|9059.5|9056.7|9064.5|9061.6|9052.5|9049.7|132
1694050200000|2023-09-07 01:30:00|9059.6|9055.8|9056.4|9053.6|9062.5|9059.7|9053.4|9049.7|187
1694050500000|2023-09-07 01:35:00|9056.5|9053.7|9058.6|9054.8|9063.4|9060.4|9054.5|9051.6|315
1694050800000|2023-09-07 01:40:00|9057.6|9055.5|9050|9046.2|9059.5|9056.7|9045|9042.2|264
1694051100000|2023-09-07 01:45:00|9049.9|9046.1|9044.9|9042.1|9052.8|9049.1|9044.9|9041.1|32
1694051400000|2023-09-07 01:50:00|9045.9|9043.1|9043.7|9040.9|9050.7|9046.9|9042.9|9039.9|51
1694051700000|2023-09-07 01:55:00|9042.9|9040.1|9043.9|9041.1|9046.7|9043.1|9041.9|9038.9|26
1694052000000|2023-09-07 02:00:00|9044|9040.2|9039|9035.2|9047.9|9044.1|9036.7|9033.1|45
1694052300000|2023-09-07 02:05:00|9038.9|9036.1|9033.9|9030.1|9039|9036.1|9029.9|9026.6|160
1694052600000|2023-09-07 02:10:00|9033|9030.2|9031.7|9027.9|9035.9|9032.1|9029.8|9026.8|330
1694052900000|2023-09-07 02:15:00|9031.8|9028|9030|9027.2|9034.8|9032|9030|9027.2|204
1694053200000|2023-09-07 02:20:00|9031|9028|9031.1|9028.3|9032|9029.2|9028.3|9025.3|115
1694053500000|2023-09-07 02:25:00|9031|9028.2|9033.1|9029.3|9033.1|9030.3|9031|9028.2|72
1694053800000|2023-09-07 02:30:00|9033|9029.2|9032|9028.2|9036.1|9033.3|9029.1|9026.2|42
1694054100000|2023-09-07 02:35:00|9032.1|9029.2|9032.1|9029.3|9036.1|9033.3|9031.1|9027.8|27
1694054400000|2023-09-07 02:40:00|9031.9|9028.3|9032.1|9029.3|9035.1|9031.3|9031.1|9028.1|82
1694054700000|2023-09-07 02:45:00|9032.9|9029.1|9027.9|9025.1|9034.2|9031.3|9027.2|9024.1|105
1694055000000|2023-09-07 02:50:00|9028.1|9024.3|9023.9|9020.1|9028.1|9025.1|9023.8|9020.1|95
1694055300000|2023-09-07 02:55:00|9022.9|9020|9023.9|9021.1|9026.1|9023.3|9022.9|9020|37
1694055600000|2023-09-07 03:00:00|9024.1|9021.3|9017|9014.2|9025|9022.2|9014.8|9011.2|158
1694055900000|2023-09-07 03:05:00|9016.9|9014.1|9014.9|9011.1|9018.9|9016.1|9013|9010|123
1694056200000|2023-09-07 03:10:00|9014.8|9012|9016.9|9014.1|9017|9014.1|9013.9|9011.1|44
1694056500000|2023-09-07 03:15:00|9016.4|9013.1|9019.7|9015.9|9020.7|9016.9|9014.3|9011.1|300
1694056800000|2023-09-07 03:20:00|9018.7|9015.1|9020.6|9016.8|9020.6|9016.9|9015.7|9012.9|99
1694057100000|2023-09-07 03:25:00|9019.6|9015.9|9019.6|9015.8|9021.6|9017.8|9017.9|9014.9|40
1694057400000|2023-09-07 03:30:00|9018.7|9015.9|9022.6|9018.8|9022.7|9019.9|9017.9|9014.9|28
1694057700000|2023-09-07 03:35:00|9021.7|9018.9|9024.6|9020.8|9024.7|9021.8|9021.6|9018.8|12
1694058000000|2023-09-07 03:40:00|9023.7|9020.9|9022.7|9019.9|9024.7|9021.8|9022.7|9019.8|64
1694058300000|2023-09-07 03:45:00|9023.6|9019.8|9022.7|9018.9|9023.7|9020.8|9020.7|9017.7|47
1694058600000|2023-09-07 03:50:00|9022.5|9019.9|9021.7|9018.9|9023.7|9020.9|9021.7|9018.9|13
1694058900000|2023-09-07 03:55:00|9022.5|9019.7|9018.8|9015|9022.7|9019.7|9018.8|9015|27
1694059200000|2023-09-07 04:00:00|9018.7|9015.9|9019.8|9016|9020.8|9017.1|9018.7|9015|40
1694059500000|2023-09-07 04:05:00|9019.7|9016.9|9018.3|9014.5|9019.8|9016.9|9016.9|9014|250
1694059800000|2023-09-07 04:10:00|9018.1|9014.3|9016.8|9013|9018.4|9015.1|9015.9|9013|33
1694060100000|2023-09-07 04:15:00|9016.9|9013.1|9018.1|9014.3|9019.1|9016.1|9015.9|9013.1|15
1694060400000|2023-09-07 04:20:00|9017.9|9015.1|9017.9|9014.1|9019.9|9016.3|9017.1|9014.1|30
1694060700000|2023-09-07 04:25:00|9017|9014.2|9014.2|9011.4|9017|9014.2|9014.2|9010.4|321
1694061000000|2023-09-07 04:30:00|9015|9011.2|9012|9009.2|9016|9012.4|9012|9009.2|29
1694061300000|2023-09-07 04:35:00|9012.2|9009.4|9013.2|9010.4|9015.4|9012.1|9012.2|9009.2|29
1694061600000|2023-09-07 04:40:00|9013|9010.2|9013|9010.2|9014.2|9010.4|9011|9007.2|40
1694061900000|2023-09-07 04:45:00|9014|9010.4|9012.2|9009.4|9014|9011.2|9012|9008.4|13
1694062200000|2023-09-07 04:50:00|9012.1|9009.3|9011.3|9008.5|9012.6|9009.3|9011.1|9008.2|17
1694062500000|2023-09-07 04:55:00|9011.1|9008.3|9012.1|9008.3|9012.3|9009.5|9010.1|9007.2|24
1694062800000|2023-09-07 05:00:00|9011.1|9007.3|9011.1|9007.3|9012.3|9009.5|9010.1|9007.2|47
1694063100000|2023-09-07 05:05:00|9010.3|9007.5|9010.1|9006.3|9012.1|9008.5|9009.1|9006.3|17
1694063400000|2023-09-07 05:10:00|9010.3|9007.3|9013.3|9009.5|9014.3|9011.3|9010.3|9007.3|25
1694063700000|2023-09-07 05:15:00|9012.3|9009.3|9014.1|9011.3|9014.2|9011.4|9012.1|9009.3|13
1694064000000|2023-09-07 05:20:00|9014.2|9011.4|9009.4|9006.6|9014.2|9011.4|9008.2|9004.6|97
1694064300000|2023-09-07 05:25:00|9010.4|9007.4|9007.5|9004.7|9011.4|9007.7|9007.4|9004.6|97
1694064600000|2023-09-07 05:30:00|9006.5|9003.7|9002.4|8999.6|9009.4|9006.6|9001.4|8997.6|326
1694064900000|2023-09-07 05:35:00|9002.5|8998.7|9002.7|8998.9|9005.4|9001.6|9000.2|8996.6|218
1694065200000|2023-09-07 05:40:00|9002.4|8998.6|9006.2|9003.4|9010.2|9006.5|9001.4|8998.4|111
1694065500000|2023-09-07 05:45:00|9006.3|9002.5|9006.2|9002.4|9008.2|9004.5|9002.1|8998.5|145
1694065800000|2023-09-07 05:50:00|9005.9|9002.1|9003.8|9000|9006.1|9002.4|9002.9|8999.7|175
1694066100000|2023-09-07 05:55:00|9003.9|9000.1|9004|9001.2|9005.2|9002.2|8999|8996.2|133
1694066400000|2023-09-07 06:00:00|9004.2|9000.4|9015.9|9013.1|9015.9|9013.1|9004|9000.4|680
1694066700000|2023-09-07 06:05:00|9015.2|9012.4|9017|9014.2|9017.9|9014.2|9014|9010.2|127
1694067000000|2023-09-07 06:10:00|9016.7|9013.9|9013|9010.2|9018|9015.1|9013|9009.6|184
1694067300000|2023-09-07 06:15:00|9013.9|9010.1|9014|9011.2|9017|9014.1|9011|9008.1|416
1694067600000|2023-09-07 06:20:00|9014.1|9010.3|9017.1|9014.3|9020.9|9017.2|9013.1|9010.2|98
1694067900000|2023-09-07 06:25:00|9017|9014.2|9013|9010.2|9018|9015|9012.6|9009.2|235
1694068200000|2023-09-07 06:30:00|9013.8|9010|9009|9006.2|9015.8|9012.2|9008|9005|162
1694068500000|2023-09-07 06:35:00|9008.8|9006|9001|8998.2|9009|9006|9001|8998.2|160
1694068800000|2023-09-07 06:40:00|9001.8|8998|9005|9001.2|9006.8|9003.2|9000|8996.3|239
1694069100000|2023-09-07 06:45:00|9004.8|9002|9012.7|9009.9|9013.1|9010.2|9004.8|9002|155
1694069400000|2023-09-07 06:50:00|9012.8|9010|9010.8|9008|9017.8|9014|9008.9|9005.1|432
1694069700000|2023-09-07 06:55:00|9010.9|9008.1|9009.8|9007|9012.9|9010|9008.8|9005.1|176
1694070000000|2023-09-07 07:00:00|9009.9|9007.1|9021.8|9019|9023.1|9020|9009.9|9006.6|375
1694070300000|2023-09-07 07:05:00|9021.6|9018|9022.8|9020|9029.6|9026.7|9020.8|9018|590
1694070600000|2023-09-07 07:10:00|9020.9|9018.1|9017.8|9014|9021.8|9019|9013.9|9011|316
1694070900000|2023-09-07 07:15:00|9016.9|9014.1|9007|9004.2|9016.9|9014.1|9007|9004.1|333
1694071200000|2023-09-07 07:20:00|9006.9|9004.1|9003.7|9000.9|9009.7|9006.8|9001|8998.2|620
1694071500000|2023-09-07 07:25:00|9003.9|9000.1|9004.7|9001.9|9006.7|9003.8|9001.7|8998.2|373
1694071800000|2023-09-07 07:30:00|9004.6|9001.8|8997|8994.2|9006.9|9004.1|8996.9|8993.9|386
1694072100000|2023-09-07 07:35:00|8996.9|8994.1|8994.9|8992.1|9000|8997.1|8994|8991.1|544
1694072400000|2023-09-07 07:40:00|8995|8992.2|9009.9|9007.1|9011|9008.1|8992.9|8990.1|588
1694072700000|2023-09-07 07:45:00|9010|9006.2|9017.7|9014.9|9018.7|9015.1|9006|9003.2|435
1694073000000|2023-09-07 07:50:00|9017.9|9015.1|9012.8|9010|9018.7|9015.8|9011|9008.2|637
1694073300000|2023-09-07 07:55:00|9013|9010.2|9016.7|9013.9|9018.7|9015.9|9004.8|9002|1090
1694073600000|2023-09-07 08:00:00|9016.5|9013.7|9009.7|9005.9|9018.7|9015.7|9005.8|9003|765
1694073900000|2023-09-07 08:05:00|9009.5|9006.7|9000.8|8998|9012.7|9009.7|8998.8|8996|545
1694074200000|2023-09-07 08:10:00|9000.7|8997.9|8999.5|8996.7|9005.8|9002.7|8988.8|8986|1112
1694074500000|2023-09-07 08:15:00|9000.4|8996.6|9002.7|8998.9|9003.7|9000.7|8995.7|8992.9|860
1694074800000|2023-09-07 08:20:00|9001.7|8998.7|9010.6|9007.8|9013.5|9010.7|9001.5|8998.6|1294
1694075100000|2023-09-07 08:25:00|9010.5|9007.7|9007.3|9004.5|9014.5|9011.6|9004.6|9001.7|2984
1694075400000|2023-09-07 08:30:00|9007.5|9003.7|9023.8|9020|9025.8|9022.8|9007.5|9003.7|3961
1694075700000|2023-09-07 08:35:00|9023.6|9020.8|9024.6|9021.8|9026.8|9023.8|9020.6|9017.8|671
1694076000000|2023-09-07 08:40:00|9024.5|9021.7|9018.7|9014.9|9028.8|9025.8|9017|9014.2|902
1694076300000|2023-09-07 08:45:00|9017.9|9015.1|9000.2|8997.4|9018.7|9015.1|8998.2|8995.2|1330
1694076600000|2023-09-07 08:50:00|9000.3|8997.5|9001|8997.2|9002.9|8999.2|8998.9|8995.2|742
1694076900000|2023-09-07 08:55:00|9000.9|8998.2|9012.7|9009.9|9018.7|9014.9|9000.9|8997.2|532
1694077200000|2023-09-07 09:00:00|9012.9|9010.1|9003.1|9000.3|9019.9|9016.1|9000.9|8997.2|806
1694077500000|2023-09-07 09:05:00|9002.9|9000.1|9000.8|8998|9010|9007.1|8996.8|8994|647
1694077800000|2023-09-07 09:10:00|9001|8998.2|8993.1|8990.3|9005|9001.2|8990|8986.9|959
1694078100000|2023-09-07 09:15:00|8993|8990.2|8993.1|8990.3|8998.3|8995.3|8991.8|8988.2|424
1694078400000|2023-09-07 09:20:00|8993|8990.2|8985.3|8981.5|8993|8990.2|8977.4|8974.6|1762
1694078700000|2023-09-07 09:25:00|8985.1|8982.3|8982.4|8978.6|8988.1|8984.5|8979.4|8976.6|746
1694079000000|2023-09-07 09:30:00|8982.2|8978.4|8972.8|8970|8982.4|8979.6|8972.5|8968.9|1243
1694079300000|2023-09-07 09:35:00|8973.8|8969.9|8975.8|8973|8977.8|8974.9|8971.8|8969|521
1694079600000|2023-09-07 09:40:00|8975.7|8971.9|8975.5|8971.7|8979.7|8976.9|8970.8|8967.9|691
1694079900000|2023-09-07 09:45:00|8975.7|8971.9|8976.7|8973.9|8977.7|8974|8971.7|8968.7|499
1694080200000|2023-09-07 09:50:00|8976.8|8974|8980.5|8976.7|8981.6|8978.7|8975.6|8972|635
1694080500000|2023-09-07 09:55:00|8980.6|8976.8|8985.8|8983|8988.6|8985.8|8978.6|8975|411
1694080800000|2023-09-07 10:00:00|8985.6|8982.8|9008.3|9005.5|9009.2|9005.5|8985.6|8982.8|854
1694081100000|2023-09-07 10:05:00|9008.5|9004.7|9005.5|9002.7|9008.5|9004.7|9002.2|8998.5|534
1694081400000|2023-09-07 10:10:00|9005.3|9002.5|8999.5|8995.7|9005.5|9002.5|8996.5|8993.7|321
1694081700000|2023-09-07 10:15:00|8999.3|8996.5|9002.5|8999.7|9005.3|9002.5|8997.3|8993.7|233
1694082000000|2023-09-07 10:20:00|9002.3|8999.5|8997.3|8994.5|9002.7|8999.5|8995.4|8992.5|261
1694082300000|2023-09-07 10:25:00|8996.4|8993.6|8998.3|8995.5|9000.3|8996.5|8995.3|8992.5|171
1694082600000|2023-09-07 10:30:00|8997.3|8994.5|8998.3|8995.5|9002.1|8998.5|8991.3|8988.5|178
1694082900000|2023-09-07 10:35:00|8998.1|8995.3|8999.6|8995.8|9001.6|8998.6|8992.6|8989.6|669
1694083200000|2023-09-07 10:40:00|8998.6|8995.9|8997.6|8993.8|9003.4|9000.6|8994.7|8991.8|288
1694083500000|2023-09-07 10:45:00|8997.7|8993.9|8996.4|8992.6|8998.1|8994.8|8990.7|8986.9|373
1694083800000|2023-09-07 10:50:00|8995.6|8992.8|8992.7|8989.9|8997.6|8993.9|8990.5|8986.9|306
1694084100000|2023-09-07 10:55:00|8992.5|8989.7|9001.7|8997.9|9002.5|8998.9|8991.7|8988.7|344
1694084400000|2023-09-07 11:00:00|9001.5|8998.7|9001.8|8998|9002.5|8998.9|8996.5|8993.6|199
1694084700000|2023-09-07 11:05:00|9001.7|8997.9|8991.5|8987.7|9001.7|8998|8989.5|8986.7|218
1694085000000|2023-09-07 11:10:00|8991.7|8987.9|8986.8|8984|8991.7|8988.7|8985.4|8981.7|214
1694085300000|2023-09-07 11:15:00|8986.7|8983.9|8990.5|8987.7|8994.5|8991.7|8986.5|8983.7|209
1694085600000|2023-09-07 11:20:00|8990.6|8987.8|8999.3|8996.5|8999.5|8996.5|8990.5|8986.8|274
1694085900000|2023-09-07 11:25:00|8999.5|8996.7|9000.8|8998|9003.2|8999.8|8998.5|8995.5|246
1694086200000|2023-09-07 11:30:00|9000.6|8997.8|8998.6|8995.8|9000.8|8998|8993.5|8990.7|287
1694086500000|2023-09-07 11:35:00|8999.5|8996.7|9004.5|9001.7|9006.3|9002.7|8998.5|8995.7|606
1694086800000|2023-09-07 11:40:00|9005.5|9002.7|9001.6|8998.8|9008.3|9005.5|8999.6|8996.7|264
1694087100000|2023-09-07 11:45:00|9002.5|8998.7|9003.5|8999.7|9005.6|9002.7|8999.6|8996.3|427
1694087400000|2023-09-07 11:50:00|9002.5|8999.8|8993.7|8989.9|9004.6|9001.8|8991.7|8988.9|428
1694087700000|2023-09-07 11:55:00|8993.9|8990.1|8994.9|8992.1|8996.6|8993.2|8990.9|8988.1|238
1694088000000|2023-09-07 12:00:00|8994|8991.2|8992.7|8989.9|8998.4|8994.9|8987.6|8983.9|581
1694088300000|2023-09-07 12:05:00|8992.9|8989.1|8992.7|8988.9|8995.9|8993.1|8986.7|8983.9|593
1694088600000|2023-09-07 12:10:00|8991.9|8989.1|8990.9|8987.1|8995|8992.1|8988.9|8986.1|146
1694088900000|2023-09-07 12:15:00|8990.7|8987.9|8992|8989.2|8998.8|8995.5|8986.9|8984.1|480
1694089200000|2023-09-07 12:20:00|8991.8|8989|9001.8|8999|9004|9001|8991.7|8988.7|506
1694089500000|2023-09-07 12:25:00|9001.7|8998.9|9006.8|9003|9010.8|9008|9001.7|8998.7|604
1694089800000|2023-09-07 12:30:00|9006.1|9002.3|8993.7|8990.9|9007.7|9004.9|8988.8|8986|1090
1694090100000|2023-09-07 12:35:00|8993.8|8990|8992.5|8989.7|8998.7|8995.9|8985.7|8982.2|702
1694090400000|2023-09-07 12:40:00|8992.7|8989.9|9000.5|8997.7|9002.5|8999.6|8990.7|8987.7|647
1694090700000|2023-09-07 12:45:00|9000.2|8997.4|9012.5|9008.7|9018.4|9015.6|9000.2|8997.4|701
1694091000000|2023-09-07 12:50:00|9012.4|9009.6|9016.3|9013.5|9020.5|9017.7|9012.3|9008.7|834
1694091300000|2023-09-07 12:55:00|9016.5|9013.7|9021.6|9018.8|9022.5|9019.7|9005.8|9003|522
1694091600000|2023-09-07 13:00:00|9022.3|9019.5|9019.3|9016.5|9028.3|9025.4|9012.3|9009.4|1971
1694091900000|2023-09-07 13:05:00|9018.6|9015.8|9007.6|9004.8|9024.3|9020.7|8999.5|8996.7|1571
1694092200000|2023-09-07 13:10:00|9007.5|9004.7|9016.3|9013.5|9025.5|9022.5|9001.5|8997.7|902
1694092500000|2023-09-07 13:15:00|9016.5|9012.7|9026.2|9023.4|9029.3|9026.4|9015.5|9012.5|750
1694092800000|2023-09-07 13:20:00|9026.9|9024.1|9013.4|9010.6|9033.3|9030.4|9007.4|9003.6|1134
1694093100000|2023-09-07 13:25:00|9012.7|9009.9|9006.4|9003.6|9016.6|9013.6|9003.4|9000.6|826
1694093400000|2023-09-07 13:30:00|9006.6|9002.8|8997.3|8993.5|9014.6|9011.5|8997.1|8993.5|1156
1694093700000|2023-09-07 13:35:00|8997.1|8994.3|9036.5|9033.7|9039.7|9036.9|8995.3|8992.3|1898
1694094000000|2023-09-07 13:40:00|9036.7|9033.9|9030.7|9027.9|9049.7|9046.7|9030.5|9027.7|1439
1694094300000|2023-09-07 13:45:00|9031.5|9027.7|9010|9006.2|9032.5|9028.9|9006.1|9003.2|1482
1694094600000|2023-09-07 13:50:00|9009.8|9006|9007.9|9005.1|9017.9|9015|9005.9|9003.1|616
1694094900000|2023-09-07 13:55:00|9007.1|9004.1|9000.9|8998.1|9014.8|9011.1|8998.9|8995.1|1011
1694095200000|2023-09-07 14:00:00|9001.1|8997.3|9014.8|9011|9017.9|9015|8999.9|8997.1|742
1694095500000|2023-09-07 14:05:00|9014.9|9011.1|9022.8|9020|9028.9|9025.8|9012.9|9010|1277
1694095800000|2023-09-07 14:10:00|9022.9|9020.1|9025.8|9022|9033.9|9031|9021.8|9018.1|806
1694096100000|2023-09-07 14:15:00|9025.6|9022.8|9020.9|9017.1|9033.8|9030.8|9015.9|9013|809
1694096400000|2023-09-07 14:20:00|9020.8|9018|9021.9|9019.1|9035.6|9032.8|9014.9|9012.1|762
1694096700000|2023-09-07 14:25:00|9022.7|9018.9|9028.7|9024.9|9030.6|9027.2|9021.9|9018.1|1089
1694097000000|2023-09-07 14:30:00|9025.7|9021.9|9010.7|9006.9|9033.7|9030.8|9009|9006.2|1578
1694097300000|2023-09-07 14:35:00|9010.9|9007.1|9024.7|9020.9|9033.7|9030|9005.9|9003.1|1745
1694097600000|2023-09-07 14:40:00|9024.6|9021.8|9029.6|9026.8|9034.4|9031.1|9021.6|9017.9|900
1694097900000|2023-09-07 14:45:00|9029.4|9026.6|9021.9|9019.1|9044.4|9040.8|9014.9|9011.9|2199
1694098200000|2023-09-07 14:50:00|9022|9018.2|9026.8|9024|9029.8|9026.9|9014.9|9011.9|860
1694098500000|2023-09-07 14:55:00|9027.7|9024.9|9033.2|9029.4|9039.7|9036.7|9022.8|9019.9|1236
1694098800000|2023-09-07 15:00:00|9036.9|9029.1|9034.4|9030.6|9045.7|9041.9|9023.8|9020.9|2825
1694099100000|2023-09-07 15:05:00|9034.7|9030.9|9024.8|9022|9046.5|9043.7|9014.8|9011.5|2843
1694099400000|2023-09-07 15:10:00|9025.7|9021.9|9015.2|9012.4|9028.7|9024.9|9007.8|9004.9|1680
1694099700000|2023-09-07 15:15:00|9014.7|9011.9|9022.5|9019.7|9024.5|9021.6|9007.7|9003.9|1817
1694100000000|2023-09-07 15:20:00|9023.4|9019.6|9028.5|9025.7|9029.5|9026.5|9010.6|9007.7|1766
1694100300000|2023-09-07 15:25:00|9028.6|9025.8|9021.5|9018.7|9029.5|9025.8|9014.6|9011.7|5415
1694100600000|2023-09-07 15:30:00|9021.6|9018.8|9018.9|9016.1|9025.8|9022.8|9015.8|9012.8|2429
1694100900000|2023-09-07 15:35:00|9018.8|9016|9016.8|9014|9019.9|9017|9012.6|9009|1217
1694101200000|2023-09-07 15:40:00|9016.9|9014.1|9026.8|9023|9030.6|9027|9011.9|9009.1|2550
1694101500000|2023-09-07 15:45:00|9026.6|9023.8|9029.9|9027.1|9031.9|9029.1|9021.8|9018|776
1694101800000|2023-09-07 15:50:00|9030.6|9027.8|9022.6|9019.8|9031.9|9029.1|9021.6|9018.8|721
1694102100000|2023-09-07 15:55:00|9022.7|9018.8|9023.7|9019.9|9030.9|9028.1|9020.9|9018.1|633
1694102400000|2023-09-07 16:00:00|9023|9019.2|8996.2|8993.4|9023.2|9020.4|8996|8993.2|1437
1694102700000|2023-09-07 16:05:00|8996|8993.2|8996.2|8993.4|9000.3|8997.4|8986|8983.1|1408
1694103000000|2023-09-07 16:10:00|8997.2|8994.2|8994.2|8991.4|9001.2|8998.2|8992.2|8989.2|568
1694103300000|2023-09-07 16:15:00|8995|8991.2|8988.9|8985.1|9000|8997.1|8988.9|8985.1|755
1694103600000|2023-09-07 16:20:00|8988|8985.2|8990|8987.2|8992.9|8989.2|8986.1|8983.2|524
1694103900000|2023-09-07 16:25:00|8990.1|8987.3|8989.1|8986.3|8994.8|8992|8981.1|8978.3|1228
1694104200000|2023-09-07 16:30:00|8989|8986.2|8990|8986.2|8992|8989.2|8984|8980.2|393
1694104500000|2023-09-07 16:35:00|8990.1|8987.3|8970.4|8967.6|8991|8988.2|8970.4|8967.5|2046
1694104800000|2023-09-07 16:40:00|8971.3|8967.5|8959.4|8956.6|8972.3|8968.6|8956.4|8953.5|2571
1694105100000|2023-09-07 16:45:00|8959.6|8956.8|8953.4|8950.6|8963.7|8960.9|8951.6|8948.8|1489
1694105400000|2023-09-07 16:50:00|8953.6|8950.8|8946.4|8943.6|8959.9|8956.8|8945.5|8942.7|1612
1694105700000|2023-09-07 16:55:00|8946.5|8943.7|8938.7|8934.9|8950.8|8947.9|8931.4|8928.6|2319
1694106000000|2023-09-07 17:00:00|8937.7|8934.7|8950.5|8946.7|8950.7|8946.9|8927.7|8924.9|1671
1694106300000|2023-09-07 17:05:00|8950.4|8947.6|8970.5|8966.7|8971.5|8968.6|8950.4|8947.6|1733
1694106600000|2023-09-07 17:10:00|8970.4|8967.6|8963|8960.2|8976.5|8972.9|8956.8|8954|1676
1694106900000|2023-09-07 17:15:00|8962.8|8960|8977.5|8974.7|8978.8|8975.9|8960.8|8957.5|1295
1694107200000|2023-09-07 17:20:00|8977.7|8974.9|8978.6|8974.8|8978.7|8975.9|8972.7|8969.7|473
1694107500000|2023-09-07 17:25:00|8977.6|8974.7|8977.6|8974.8|8984.5|8981.5|8975.5|8972.7|1091
1694107800000|2023-09-07 17:30:00|8978.5|8974.7|8967.9|8964.1|8982.6|8979.8|8962.8|8960|1967
1694108100000|2023-09-07 17:35:00|8967.6|8963.8|8968.9|8965.1|8972.8|8970|8965.6|8962.7|910
1694108400000|2023-09-07 17:40:00|8967.9|8966|8981.6|8977.8|8983.5|8980.7|8967.9|8966|1039
1694108700000|2023-09-07 17:45:00|8982.3|8978.8|8970.8|8967|8987.5|8983.8|8966.6|8963|950
1694109000000|2023-09-07 17:50:00|8969.8|8966.8|8959.9|8957.1|8972.9|8970|8957.9|8954.6|948
1694109300000|2023-09-07 17:55:00|8958.8|8956.1|8975.6|8971.8|8976.7|8973.8|8958.8|8956|496
1694109600000|2023-09-07 18:00:00|8974.6|8971.6|8973.9|8970.1|8981.4|8978.6|8970.4|8967.6|666
1694109900000|2023-09-07 18:05:00|8973.4|8969.6|8976.1|8973.3|8979.6|8976.8|8968.3|8965.5|1025
1694110200000|2023-09-07 18:10:00|8976.3|8973.5|8971.6|8968.8|8982.1|8979.3|8970.4|8966.8|1347
1694110500000|2023-09-07 18:15:00|8972.4|8969.6|8988.3|8985.5|8989.4|8986.5|8972.4|8968.8|1405
1694110800000|2023-09-07 18:20:00|8988.4|8984.6|8991.4|8988.6|8995.1|8992.2|8984.6|8981.6|2171
1694111100000|2023-09-07 18:25:00|8991.6|8987.8|8975.2|8972.4|8992.7|8989.6|8966.4|8963.6|7439
1694111400000|2023-09-07 18:30:00|8975.4|8971.6|8982.1|8978.3|8984.4|8981.6|8973.5|8970.6|1856
1694111700000|2023-09-07 18:35:00|8981.1|8978.4|8971.9|8968.1|8983.1|8980.1|8970.9|8968.1|424
1694112000000|2023-09-07 18:40:00|8972.9|8969.1|8974.1|8971.3|8976.8|8973.5|8969.9|8967.1|294
1694112300000|2023-09-07 18:45:00|8973.9|8971.1|8981.1|8977.3|8981.1|8978.1|8973.9|8971.1|278
1694112600000|2023-09-07 18:50:00|8980.9|8978.1|8983.2|8980.4|8984|8981.1|8978.9|8975.3|148
1694112900000|2023-09-07 18:55:00|8983|8980.2|8979.9|8976.1|8984|8981.2|8978.2|8975.2|207
1694113200000|2023-09-07 19:00:00|8980.9|8977.1|8980.9|8978.1|8982.9|8979.2|8978.9|8975.1|120
1694113500000|2023-09-07 19:05:00|8980.7|8977.1|8984.7|8980.9|8984.9|8981.9|8980.7|8977.1|287
1694113800000|2023-09-07 19:10:00|8984.9|8981.9|8983.7|8980.9|8987.9|8985.1|8982.9|8979.9|185
1694114100000|2023-09-07 19:15:00|8983.9|8981.1|8985.9|8983.1|8987.2|8984.1|8983.9|8980.9|67
1694114400000|2023-09-07 19:20:00|8986.7|8983.9|8984.8|8982|8987.7|8984.9|8983.7|8980.9|267
1694114700000|2023-09-07 19:25:00|8985.7|8981.9|8985.8|8983|8989.7|8986.9|8984.7|8981.7|104
1694115000000|2023-09-07 19:30:00|8985.7|8982.9|8987.5|8984.7|8989.7|8986.7|8984.7|8981.7|158
1694115300000|2023-09-07 19:35:00|8986.8|8984|8981.7|8978.9|8987.7|8984.7|8980.7|8977.9|157
1694115600000|2023-09-07 19:40:00|8981.5|8978.7|8978.5|8975.7|8983.5|8979.9|8977.5|8974|260
1694115900000|2023-09-07 19:45:00|8979.7|8975.9|8981.5|8977.7|8981.7|8978.7|8977.5|8973.7|216
1694116200000|2023-09-07 19:50:00|8981.8|8978.7|8986.5|8983.7|8986.5|8983.7|8980.5|8977.7|244
1694116500000|2023-09-07 19:55:00|8985.8|8983|8986.5|8983.7|8990.5|8986.7|8983.5|8980.5|615
1694116800000|2023-09-07 20:00:00|8984.6|8981.8|8978.5|8975.7|8984.6|8981.8|8977.1|8974.3|308
1694117100000|2023-09-07 20:05:00|8977.9|8974.1|8964.6|8960.8|8977.9|8974.1|8964.6|8960.8|353
1694117400000|2023-09-07 20:10:00|8963.8|8961|8967.6|8964.8|8968.6|8965.8|8963.8|8960.8|71
1694117700000|2023-09-07 20:15:00|8968.5|8964.7|8969.4|8965.6|8969.4|8965.6|8965.1|8961.8|76
1694118000000|2023-09-07 20:20:00|8969.6|8965.8|8964.6|8961.8|8971.1|8968.3|8964.4|8960.8|213
1694118300000|2023-09-07 20:25:00|8964.4|8961.6|8966.6|8962.8|8970.4|8967.6|8963.7|8960.6|294
1694118600000|2023-09-07 20:30:00|8967.4|8963.8|8964.4|8960.6|8967.7|8964.8|8962.7|8959.8|60
1694118900000|2023-09-07 20:35:00|8963.6|8960.8|8959.4|8956.6|8965.9|8962.5|8957.6|8954.6|303
1694119200000|2023-09-07 20:40:00|8960.3|8956.5|8960.4|8956.6|8961.4|8957.8|8956.6|8953.6|43
1694119500000|2023-09-07 20:45:00|8960.6|8956.8|8954.6|8951.8|8961.4|8957.8|8954.6|8951.6|135
1694119800000|2023-09-07 20:50:00|8955.4|8951.6|8957.7|8953.9|8958.7|8955.1|8954.5|8951.3|130
1694120100000|2023-09-07 20:55:00|8957.5|8954.7|8960.7|8956.9|8962.7|8959|8957.5|8953.9|95
1694120400000|2023-09-07 21:00:00|8961.7|8953.9|8960.5|8952.7|8961.7|8953.9|8960|8952.2|0
1694120700000|2023-09-07 21:05:00|8961|8953.2|8957.3|8953.5|8965.2|8957.5|8957.2|8952.7|58
1694121000000|2023-09-07 21:10:00|8955|8952.2|8953|8950.2|8956|8953|8953|8950.2|33
1694121300000|2023-09-07 21:15:00|8952.8|8950|8957|8953.2|8957|8954.2|8952.8|8950|13
1694121900000|2023-09-07 21:25:00|8957.5|8954.7|8957.9|8955.1|8958.8|8956|8957.5|8954.7|7
1694122200000|2023-09-07 21:30:00|8958.9|8955|8958.3|8954.5|8958.9|8955.1|8957.9|8954.5|2
1694122800000|2023-09-07 21:40:00|8957.9|8954.1|8957.8|8954|8957.9|8954.1|8957.8|8954|0
1694123100000|2023-09-07 21:45:00|8957.9|8954.1|8957.8|8954|8957.9|8954.1|8957.8|8954|275
1694123400000|2023-09-07 21:50:00|||||||||24
1694123700000|2023-09-07 21:55:00|8957.7|8953.9|8958.1|8954.3|8958.1|8954.3|8956.9|8953.9|3
1694124000000|2023-09-07 22:00:00|8958.2|8954.4|8958.2|8954.4|8958.2|8954.4|8958.2|8954.4|0
1694131200000|2023-09-08 00:00:00|8960.5|8957.7|8956.5|8953.7|8962.7|8959.7|8956.5|8953.7|131
1694131500000|2023-09-08 00:05:00|8956.7|8952.9|8954.5|8951.7|8958.5|8955.7|8953.7|8950.7|48
1694131800000|2023-09-08 00:10:00|8954.7|8950.9|8951.5|8948.7|8958.4|8955.1|8949.7|8946.7|94
1694132100000|2023-09-08 00:15:00|8950.7|8947.9|8952.5|8948.7|8952.7|8948.9|8949.7|8946.7|149
1694132400000|2023-09-08 00:20:00|8951.7|8948.9|8949.7|8946.9|8953.7|8950.7|8949.5|8945.9|129
1694132700000|2023-09-08 00:25:00|8949.8|8947|8940.1|8936.3|8950.7|8947|8939.8|8936.2|437
1694133000000|2023-09-08 00:30:00|8939.8|8936|8933.8|8931|8939.8|8936|8932.8|8930|119
1694133300000|2023-09-08 00:35:00|8934.8|8932|8934|8931.2|8938|8935.2|8934|8930.7|97
1694133600000|2023-09-08 00:40:00|8933.8|8930.2|8934.9|8932.1|8936.9|8933.6|8932.9|8930|26
1694133900000|2023-09-08 00:45:00|8935.6|8932.8|8940.9|8937.1|8941.8|8938|8935.6|8932.8|55
1694134200000|2023-09-08 00:50:00|8940.1|8938.1|8942.8|8939|8943.9|8940.1|8939.9|8937.1|18
1694134500000|2023-09-08 00:55:00|8942.9|8939.1|8944.1|8940.3|8944.1|8940.3|8938.9|8935.1|142
1694134800000|2023-09-08 01:00:00|8944.2|8940.4|8957.1|8954.3|8959.9|8956.4|8935.9|8933.1|360
1694135100000|2023-09-08 01:05:00|8957.2|8953.4|8961.2|8958.4|8967.2|8964.3|8953.1|8949.4|225
1694135400000|2023-09-08 01:10:00|8960.4|8957.4|8956.1|8952.3|8961.2|8958.3|8949.1|8946.1|158
1694135700000|2023-09-08 01:15:00|8955.9|8952.1|8937.7|8933.9|8955.9|8952.3|8932|8929.1|279
1694136000000|2023-09-08 01:20:00|8937.9|8934.1|8937.2|8933.4|8939.2|8936.2|8932.9|8929.2|85
1694136300000|2023-09-08 01:25:00|8937|8934.2|8934.2|8930.4|8941|8937.4|8934|8930.4|91
1694136600000|2023-09-08 01:30:00|8934|8931.2|8936|8933.2|8939.2|8936.2|8933|8929.4|83
1694136900000|2023-09-08 01:35:00|8936.9|8933.1|8938.2|8934.4|8943|8939.2|8936.9|8933.1|226
1694137200000|2023-09-08 01:40:00|8938|8934.2|8941.2|8937.4|8942.2|8938.4|8936.2|8933.1|320
1694137500000|2023-09-08 01:45:00|8941|8938.2|8935.3|8932.5|8942|8938.2|8935.3|8932.4|46
1694137800000|2023-09-08 01:50:00|8935|8932.2|8932.8|8929|8935.2|8932.4|8926.5|8923.5|186
1694138100000|2023-09-08 01:55:00|8933.1|8929.3|8929.1|8926.3|8933.1|8929.3|8927|8924.2|27
1694138400000|2023-09-08 02:00:00|8929|8926.2|8928.1|8925.3|8930|8926.3|8926.1|8923.2|93
1694138700000|2023-09-08 02:05:00|8927.3|8924.3|8932.3|8928.5|8934.1|8931.2|8927.1|8923.3|120
1694139000000|2023-09-08 02:10:00|8932.1|8928.3|8931.1|8928.3|8935.1|8932.2|8931|8928|26
1694139300000|2023-09-08 02:15:00|8932|8928.2|8925.3|8922.5|8932.1|8928.7|8923.3|8920.5|122
1694139600000|2023-09-08 02:20:00|8925.1|8922.3|8926.3|8923.5|8928.9|8926.1|8925.1|8922.3|67
1694139900000|2023-09-08 02:25:00|8927.1|8923.3|8931.2|8927.4|8934.1|8930.5|8926.1|8922.3|146
1694140200000|2023-09-08 02:30:00|8931.4|8927.6|8938.2|8935.4|8939.4|8936.4|8930.2|8927.4|166
1694140500000|2023-09-08 02:35:00|8939.2|8936.3|8940.4|8937.6|8942.4|8939.4|8938.2|8934.6|65
1694140800000|2023-09-08 02:40:00|8940.2|8937.4|8935.4|8931.6|8941.4|8938.3|8930.4|8926.6|272
1694141100000|2023-09-08 02:45:00|8934.4|8931.4|8929.2|8925.4|8935.4|8932.6|8929.2|8925.4|100
1694141400000|2023-09-08 02:50:00|8929.4|8925.6|8929.4|8925.6|8931.2|8927.7|8925.2|8921.4|179
1694141700000|2023-09-08 02:55:00|8928.2|8925.4|8926.4|8923.6|8932.4|8928.6|8925.9|8922.4|688
1694142000000|2023-09-08 03:00:00|8926.2|8923.4|8923.2|8920.4|8928.2|8925.4|8920|8917.1|576
1694142300000|2023-09-08 03:05:00|8923|8920.2|8921.2|8918.4|8925.3|8922.5|8920|8916.4|100
1694142600000|2023-09-08 03:10:00|8921|8918.2|8921|8918.2|8923.3|8920.2|8919.2|8916.2|111
1694142900000|2023-09-08 03:15:00|8921.2|8918.4|8922.2|8918.4|8923.5|8920.2|8919|8916.2|176
1694143200000|2023-09-08 03:20:00|8922|8918.2|8919|8915.2|8923|8919.4|8917.5|8914.2|70
1694143500000|2023-09-08 03:25:00|8921|8917.2|8922.8|8919|8924.8|8922|8920.2|8917.2|114
1694143800000|2023-09-08 03:30:00|8922.7|8918.9|8922.7|8919.9|8923.7|8920|8921.7|8918.5|22
1694144100000|2023-09-08 03:35:00|8923.7|8920.7|8920.8|8918|8923.7|8920.9|8920.8|8917.9|57
1694144400000|2023-09-08 03:40:00|8920.7|8917|8921.7|8918.9|8922.7|8919|8920.7|8917|24
1694144700000|2023-09-08 03:45:00|8920.7|8917.9|8920.8|8918|8921.8|8919|8919.6|8916|26
1694145000000|2023-09-08 03:50:00|8920.6|8917.8|8921.6|8918.8|8923.6|8920|8920.5|8916.8|67
1694145300000|2023-09-08 03:55:00|8921.8|8919|8920.6|8916.8|8923.6|8920|8920.5|8916.8|122
1694145600000|2023-09-08 04:00:00|8919.8|8917|8917.8|8915|8920.5|8917|8917.6|8914|42
1694145900000|2023-09-08 04:05:00|8916.9|8914|8915.6|8911.8|8917.8|8915|8914.8|8911.8|102
1694146200000|2023-09-08 04:10:00|8915.8|8913|8917.8|8915|8918.8|8916|8914.8|8911.8|98
1694146500000|2023-09-08 04:15:00|8917.9|8914.1|8915.8|8913|8918.6|8915.8|8915.8|8912.1|54
1694146800000|2023-09-08 04:20:00|8914.9|8912|8913.9|8910.1|8915.8|8912.8|8910.9|8907.8|141
1694147100000|2023-09-08 04:25:00|8914.1|8910.3|8915.9|8913.1|8917.9|8914.8|8913.9|8910.3|137
1694147400000|2023-09-08 04:30:00|8915.7|8912.9|8912.7|8909.9|8915.9|8913.1|8912.7|8909.1|135
1694147700000|2023-09-08 04:35:00|8912.9|8909.1|8912.7|8908.9|8913.7|8910.9|8909.9|8907.1|126
1694148000000|2023-09-08 04:40:00|8911.7|8908.8|8912.9|8910.1|8913.7|8910.1|8911.6|8907.8|66
1694148300000|2023-09-08 04:45:00|8913.7|8909.9|8911.7|8908.9|8914.7|8911.9|8911.7|8908.1|49
1694148600000|2023-09-08 04:50:00|8911.9|8908.1|8911.7|8908.9|8912.7|8909.7|8910.7|8907.7|26
1694148900000|2023-09-08 04:55:00|8911.5|8908.7|8911.7|8908.9|8912.7|8909.1|8910.7|8906.9|48
1694149200000|2023-09-08 05:00:00|8911.9|8909.1|8911.8|8909|8912.7|8909.1|8910.5|8906.9|29
1694149500000|2023-09-08 05:05:00|8911.7|8908.9|8912.7|8909.9|8914.7|8911.9|8911.7|8907.9|59
1694149800000|2023-09-08 05:10:00|8913.7|8910.9|8915.7|8912.9|8915.7|8912.9|8912.7|8909.9|59
1694150100000|2023-09-08 05:15:00|8914.8|8911.9|8917|8914.2|8918.8|8915.9|8914.7|8911.7|24
1694150400000|2023-09-08 05:20:00|8916.8|8914|8921.7|8917.9|8922.7|8919|8916.8|8914|29
1694150700000|2023-09-08 05:25:00|8920.7|8916.9|8924.5|8920.7|8924.5|8920.8|8919.6|8915.9|69
1694151000000|2023-09-08 05:30:00|8924.6|8921.8|8923.6|8920.8|8927|8923.8|8920.8|8917.8|120
1694151300000|2023-09-08 05:35:00|8923.5|8920.7|8922.5|8919.7|8925.6|8922.7|8920.3|8917|84
1694151600000|2023-09-08 05:40:00|8922.6|8919.8|8930.8|8928|8933.5|8929.8|8922.6|8919.3|126
1694151900000|2023-09-08 05:45:00|8930.6|8927.8|8925.6|8922.8|8931.6|8928|8923.8|8921|230
1694152200000|2023-09-08 05:50:00|8925.5|8922.7|8929.6|8926.8|8931.8|8928.8|8922.8|8920|70
1694152500000|2023-09-08 05:55:00|8929.8|8927|8929.6|8925.8|8930.4|8927|8926.6|8923.8|74
1694152800000|2023-09-08 06:00:00|8928.6|8925.6|8933.8|8930|8934.6|8931.3|8926.6|8922.8|398
1694153100000|2023-09-08 06:05:00|8932.8|8930.6|8938.7|8934.9|8942.7|8939.1|8931.7|8928.8|419
1694153400000|2023-09-08 06:10:00|8939.7|8935.9|8939.7|8935.9|8942.7|8939.8|8937.7|8934.1|238
1694153700000|2023-09-08 06:15:00|8939.9|8936.1|8931.7|8927.9|8939.9|8936.3|8930.9|8927.9|169
1694154000000|2023-09-08 06:20:00|8931.6|8928.8|8936.7|8933.9|8938.7|8934.9|8928.7|8924.9|215
1694154300000|2023-09-08 06:25:00|8935.7|8932.9|8934.9|8931.1|8937.7|8934.8|8932.9|8929.9|213
1694154600000|2023-09-08 06:30:00|8934.7|8930.9|8931.7|8928.9|8935.9|8932.9|8930.9|8928.1|419
1694154900000|2023-09-08 06:35:00|8931.9|8929.1|8940|8936.2|8942.7|8939.7|8931.5|8928.1|221
1694155200000|2023-09-08 06:40:00|8939.9|8936.1|8942.8|8939|8942.8|8940|8934.9|8931.2|292
1694155500000|2023-09-08 06:45:00|8942.7|8938.9|8938.8|8936|8945.7|8942.9|8935.8|8932.9|394
1694155800000|2023-09-08 06:50:00|8939.7|8935.9|8942.8|8940|8943.7|8940|8938.8|8935.9|376
1694156100000|2023-09-08 06:55:00|8943|8939.2|8950.7|8946.9|8951.8|8948.7|8941.8|8938.9|389
1694156400000|2023-09-08 07:00:00|8950.5|8947.7|8946.8|8944|8953.5|8950.2|8940.7|8937.9|1417
1694156700000|2023-09-08 07:05:00|8946.7|8943.9|8949|8946.2|8952.7|8949.4|8945|8942|718
1694157000000|2023-09-08 07:10:00|8949.8|8947|8935.8|8933|8949.8|8947|8935|8932|574
1694157300000|2023-09-08 07:15:00|8936|8933.2|8946.3|8943.5|8949.6|8946.8|8935|8932|375
1694157600000|2023-09-08 07:20:00|8946.6|8943.8|8961.5|8958.7|8964.3|8961.5|8945.6|8942.7|1098
1694157900000|2023-09-08 07:25:00|8961.6|8957.8|8951.6|8948.8|8961.6|8958.7|8945.5|8942.7|463
1694158200000|2023-09-08 07:30:00|8951.5|8948.7|8941.6|8937.8|8955.3|8952.5|8940.4|8936.8|448
1694158500000|2023-09-08 07:35:00|8940.6|8937.6|8959.1|8956.3|8960.3|8956.5|8936.6|8933.6|1560
1694158800000|2023-09-08 07:40:00|8960|8956.2|8960.1|8957.3|8961|8957.7|8954.1|8951.1|348
1694159100000|2023-09-08 07:45:00|8959.3|8956.5|8962.3|8959.5|8966.1|8963.1|8959.1|8956.3|506
1694159400000|2023-09-08 07:50:00|8962.1|8959.3|8954.3|8950.5|8962.3|8959.5|8950.3|8947.5|483
1694159700000|2023-09-08 07:55:00|8953.4|8950.6|8956.4|8953.6|8963.3|8960.5|8950.6|8947.8|570
1694160000000|2023-09-08 08:00:00|8957.4|8954.6|8961.2|8957.4|8968.9|8965.3|8957.4|8953.8|888
1694160300000|2023-09-08 08:05:00|8961.4|8957.6|8958.4|8955.6|8970.4|8967.4|8956.7|8953.9|751
1694160600000|2023-09-08 08:10:00|8958.6|8954.8|8960.1|8957.3|8964.2|8961.4|8957.2|8954.3|625
1694160900000|2023-09-08 08:15:00|8959.4|8956.6|8954.2|8950.4|8961.2|8958.3|8949.2|8946.4|706
1694161200000|2023-09-08 08:20:00|8953.4|8950.6|8960|8957.2|8965|8962.1|8951.4|8948.2|1576
1694161500000|2023-09-08 08:25:00|8960.2|8957.4|8966.9|8964.1|8972.7|8969.8|8960.2|8957.4|4325
1694161800000|2023-09-08 08:30:00|8966.7|8963.9|8984.4|8981.6|8993.9|8991.1|8966.7|8963.9|5234
1694162100000|2023-09-08 08:35:00|8984.2|8981.4|8962|8959.2|8986.5|8982.7|8958.9|8955.2|1861
1694162400000|2023-09-08 08:40:00|8961.9|8958.2|8967.5|8964.7|8968|8965|8957.2|8954.4|888
1694162700000|2023-09-08 08:45:00|8967.2|8964.4|8977|8974.2|8978.2|8975.2|8962|8959|847
1694163000000|2023-09-08 08:50:00|8976.8|8974|8962|8959.2|8976.8|8974|8960.8|8958|717
1694163300000|2023-09-08 08:55:00|8962.3|8959.5|8966|8963.2|8967.2|8964.4|8957|8954.2|667
1694163600000|2023-09-08 09:00:00|8965.8|8962|8953.3|8950.5|8966.1|8962.5|8950.3|8946.7|2145
1694163900000|2023-09-08 09:05:00|8953.5|8950.7|8949.6|8946.8|8955.5|8952.5|8946.6|8943.8|703
1694164200000|2023-09-08 09:10:00|8949.8|8947|8956.3|8953.5|8960.3|8957.3|8948.6|8945|492
1694164500000|2023-09-08 09:15:00|8956.1|8952.5|8960.3|8957.5|8962.3|8959.3|8955.4|8952.5|588
1694164800000|2023-09-08 09:20:00|8960.4|8956.6|8963.4|8959.6|8964.4|8961.6|8957.4|8954.5|309
1694165100000|2023-09-08 09:25:00|8962.6|8959.8|8955.3|8952.5|8962.6|8959.8|8952.6|8949.6|639
1694165400000|2023-09-08 09:30:00|8955.4|8952.6|8974.3|8971.5|8975.4|8972.5|8951.3|8948.5|552
1694165700000|2023-09-08 09:35:00|8974.9|8972.1|8996.6|8993.8|8996.9|8993.8|8969.3|8966.5|1772
1694166000000|2023-09-08 09:40:00|8997.4|8993.6|8999.3|8996.5|9002.6|8999.3|8994.6|8991.3|1313
1694166300000|2023-09-08 09:45:00|8999.4|8995.6|9003.6|9000.8|9005.9|9002.5|8994.6|8991.8|1237
1694166600000|2023-09-08 09:50:00|9003.3|9000.5|9006.4|9003.6|9008.6|9004.8|9000.1|8997.3|1134
1694166900000|2023-09-08 09:55:00|9007.2|9003.4|9018.2|9015.4|9019.1|9016.3|9002.7|8999.8|1197
1694167200000|2023-09-08 10:00:00|9018.1|9015.3|9023.1|9020.3|9028.1|9025.3|9016.9|9014.1|1910
1694167500000|2023-09-08 10:05:00|9023.2|9020.4|9024.2|9020.4|9028.2|9025.3|9022.4|9019.4|470
1694167800000|2023-09-08 10:10:00|9024.1|9021.3|9027.2|9023.4|9028.2|9025.3|9022.4|9019.4|461
1694168100000|2023-09-08 10:15:00|9026.4|9023.6|9030|9027.2|9031.2|9028.2|9023.4|9020.4|1078
1694168400000|2023-09-08 10:20:00|9029.9|9027.1|9033.7|9030.9|9035.9|9033.1|9027|9024.2|1051
1694168700000|2023-09-08 10:25:00|9033.9|9031.1|9020.5|9016.7|9033.9|9031.1|9016.7|9013.9|1430
1694169000000|2023-09-08 10:30:00|9020.7|9016.9|9020.7|9017.9|9021.5|9018.7|9014.7|9011.7|801
1694169300000|2023-09-08 10:35:00|9021.3|9018.5|9019.7|9016.9|9022.8|9019.2|9016.7|9013.9|701
1694169600000|2023-09-08 10:40:00|9020.5|9016.7|9027.8|9024|9028.7|9025.9|9014.7|9011.2|825
1694169900000|2023-09-08 10:45:00|9027.7|9023.9|9023.8|9020|9028.7|9025|9018.8|9016|423
1694170200000|2023-09-08 10:50:00|9023|9020.2|9018.8|9016|9027.8|9025|9017.8|9014.2|1078
1694170500000|2023-09-08 10:55:00|9019.5|9016.7|9033|9029.2|9033.1|9030.2|9018.8|9016|1231
1694170800000|2023-09-08 11:00:00|9032.8|9030.2|9024.9|9021.1|9033|9030.2|9020.3|9017.5|1112
1694171100000|2023-09-08 11:05:00|9023.9|9020.1|9024.8|9022|9031.1|9028.1|9022.9|9019.3|970
1694171400000|2023-09-08 11:10:00|9024.9|9021.1|9028.4|9025.6|9031.3|9027.6|9023.6|9020|1326
1694171700000|2023-09-08 11:15:00|9029.3|9025.5|9030.4|9026.6|9032.4|9029.5|9025.4|9022.6|357
1694172000000|2023-09-08 11:20:00|9030.3|9026.5|9040.3|9036.5|9042.4|9039.5|9029.4|9026.5|2211
1694172300000|2023-09-08 11:25:00|9040.1|9037.3|9039.8|9037|9040.6|9037.8|9030.9|9028.1|1724
1694172600000|2023-09-08 11:30:00|9040.6|9036.8|9040.8|9037|9041.9|9039.1|9035.8|9032.1|423
1694172900000|2023-09-08 11:35:00|9040.6|9036.8|9036.1|9032.3|9043.7|9040.1|9033.9|9030.9|699
1694173200000|2023-09-08 11:40:00|9035.9|9033.1|9037.9|9035.1|9040.4|9037.1|9033.1|9029.9|404
1694173500000|2023-09-08 11:45:00|9038.1|9035.3|9038.9|9035.1|9039.9|9037.1|9034.1|9031.1|274
1694173800000|2023-09-08 11:50:00|9039.1|9035.3|9037|9034.2|9040|9037.2|9034|9030.9|288
1694174100000|2023-09-08 11:55:00|9037.2|9033.4|9039.2|9035.4|9039.2|9036.2|9035.5|9032.2|128
1694174400000|2023-09-08 12:00:00|9039|9035.2|9047|9044.2|9048|9045.1|9038.9|9035.2|1207
1694174700000|2023-09-08 12:05:00|9046.9|9044.1|9043.9|9041.1|9048|9045.1|9041|9038.1|1320
1694175000000|2023-09-08 12:10:00|9044.5|9041.7|9044|9041.2|9046.9|9044.1|9041.9|9038.9|381
1694175300000|2023-09-08 12:15:00|9043.8|9041|9045.8|9043|9050|9047.2|9042|9039.2|715
1694175600000|2023-09-08 12:20:00|9046|9042.2|9039.2|9036.4|9050.8|9048|9036.3|9033.5|1502
1694175900000|2023-09-08 12:25:00|9038.3|9035.5|9051.2|9048.4|9051.2|9048.4|9037.5|9034.5|639
1694176200000|2023-09-08 12:30:00|9052.2|9049.4|9052.6|9049.8|9056|9053|9051.8|9048.2|2525
1694176500000|2023-09-08 12:35:00|9052.5|9049.7|9050|9047.2|9053.6|9050.7|9044|9040.8|674
1694176800000|2023-09-08 12:40:00|9051|9048.2|9043.8|9041|9055.6|9052.7|9042.1|9039.2|779
1694177100000|2023-09-08 12:45:00|9044|9041.2|9039.5|9036.7|9046.3|9043.3|9039.3|9036.3|481
1694177400000|2023-09-08 12:50:00|9039.3|9036.5|9047.9|9045.1|9050.1|9047.3|9038.4|9035.5|882
1694177700000|2023-09-08 12:55:00|9048.9|9046.1|9051.6|9047.8|9052.8|9050|9044.1|9041.1|1211
1694178000000|2023-09-08 13:00:00|9051.8|9048|9030.1|9027.3|9056.6|9053.6|9028.4|9025.5|3199
1694178300000|2023-09-08 13:05:00|9030.3|9027.5|9024.3|9021.5|9032.3|9029.5|9017.4|9014.6|2204
1694178600000|2023-09-08 13:10:00|9024.4|9020.6|9021.6|9017.8|9040.2|9037.4|9019.6|9016.8|1408
1694178900000|2023-09-08 13:15:00|9021.4|9017.6|9027.6|9023.8|9035.2|9032.3|9018.6|9015.8|1357
1694179200000|2023-09-08 13:20:00|9028.2|9024.8|9016.7|9013.9|9030.6|9027.6|9013.7|9010.8|2277
1694179500000|2023-09-08 13:25:00|9016.6|9013.8|9012.4|9009.6|9018.1|9014.9|9003.4|8999.8|1826
1694179800000|2023-09-08 13:30:00|9012.7|9008.9|9022.2|9019.4|9023|9019.4|9000.7|8997.9|3190
1694180100000|2023-09-08 13:35:00|9022|9019.2|9013.5|9010.7|9023.2|9019.7|9004.5|9001.6|3584
1694180400000|2023-09-08 13:40:00|9013.7|9009.9|8987|8984.2|9013.7|9009.9|8982.9|8980.1|1893
1694180700000|2023-09-08 13:45:00|8987.7|8983.9|9002.7|8998.9|9002.7|8998.9|8984|8981.1|1738
1694181000000|2023-09-08 13:50:00|9002.8|8999|9000.5|8997.7|9007.7|9003.9|8995.5|8991.9|1700
1694181300000|2023-09-08 13:55:00|8999.5|8996.7|9004.3|9001.5|9006.5|9003.5|8992.7|8989.7|1463
1694181600000|2023-09-08 14:00:00|9004.5|9001.7|9035.7|9032.9|9036.7|9033.7|8995.5|8992.7|1954
1694181900000|2023-09-08 14:05:00|9035.3|9032.5|9029.3|9025.5|9048.7|9045.9|9027.7|9024.9|1991
1694182200000|2023-09-08 14:10:00|9028.5|9025.7|9029.6|9025.8|9035.8|9032.8|9019.6|9016.5|1418
1694182500000|2023-09-08 14:15:00|9029.5|9026.7|9020.8|9017|9037.5|9033.8|9016.8|9013.8|1394
1694182800000|2023-09-08 14:20:00|9020.6|9016.8|9019.8|9016|9025.8|9022.8|9014.6|9011.7|1052
1694183100000|2023-09-08 14:25:00|9019.6|9016.8|9028.5|9024.7|9037.3|9034|9017.6|9014|1405
1694183400000|2023-09-08 14:30:00|9028.3|9025.5|9035.6|9032.8|9038.1|9035.1|9020.4|9017.6|1536
1694183700000|2023-09-08 14:35:00|9035.9|9033.1|9032.9|9030.1|9038.1|9035.3|9025.9|9022.5|1523
1694184000000|2023-09-08 14:40:00|9032.4|9029.6|9044.6|9041.8|9052.1|9048.8|9030.3|9027.5|1856
1694184300000|2023-09-08 14:45:00|9045.4|9042.6|9056.9|9054.1|9058.9|9056.1|9043.3|9040|3188
1694184600000|2023-09-08 14:50:00|9057.3|9054.5|9069.9|9067.1|9075.9|9073.1|9055.3|9052.5|2909
1694184900000|2023-09-08 14:55:00|9070.9|9067.3|9062.9|9060.1|9076.1|9073.1|9062.1|9059.1|3292
1694185200000|2023-09-08 15:00:00|9062.1|9059.3|9066.1|9063.3|9066.1|9063.3|9051.4|9048.4|2293
1694185500000|2023-09-08 15:05:00|9065.9|9063.1|9053.9|9051.1|9067.2|9064.4|9047.9|9044.9|2504
1694185800000|2023-09-08 15:10:00|9054.9|9051.9|9064.5|9061.7|9069.7|9066.7|9054.4|9051.6|2116
1694186100000|2023-09-08 15:15:00|9064.7|9061.9|9069.5|9066.7|9074.5|9070.9|9061.9|9059.1|3133
1694186400000|2023-09-08 15:20:00|9068.5|9065.7|9071.5|9067.7|9076.7|9073.7|9061.9|9058.9|1701
1694186700000|2023-09-08 15:25:00|9070.5|9068.6|9061.9|9059.1|9072.4|9069.6|9060.9|9058.1|6473
1694187000000|2023-09-08 15:30:00|9062|9059.2|9047.5|9044.7|9064|9061.2|9047.2|9044.4|3012
1694187300000|2023-09-08 15:35:00|9047.7|9043.9|9052.3|9049.5|9057.3|9054.4|9047.3|9043.5|934
1694187600000|2023-09-08 15:40:00|9052.5|9049.7|9052.5|9048.7|9056.3|9053.5|9047.5|9044.5|766
1694187900000|2023-09-08 15:45:00|9051.5|9047.5|9049.7|9045.9|9053.3|9049.7|9042.5|9039.7|1407
1694188200000|2023-09-08 15:50:00|9048.8|9046|9047.5|9044.7|9056.5|9052.9|9045.7|9042.9|842
1694188500000|2023-09-08 15:55:00|9048.5|9045.7|9055.5|9052.7|9058.3|9055.5|9045.1|9041.8|1621
1694188800000|2023-09-08 16:00:00|9055.1|9052.3|9048.3|9044.5|9059.3|9055.7|9042.5|9039.5|1094
1694189100000|2023-09-08 16:05:00|9048.5|9045.5|9049.3|9046.5|9052.3|9048.7|9045.3|9041.5|486
1694189400000|2023-09-08 16:10:00|9049.5|9045.7|9049.5|9046.7|9056.5|9053.5|9045.5|9042.7|588
1694189700000|2023-09-08 16:15:00|9049.6|9046.8|9074.3|9071.5|9078.1|9074.5|9049.3|9046.5|2440
1694190000000|2023-09-08 16:20:00|9074.4|9071.6|9074.4|9071.6|9080.3|9077.5|9070.4|9067.6|1438
1694190300000|2023-09-08 16:25:00|9073.4|9070.6|9063.8|9061|9074.3|9070.8|9061.6|9058.6|1101
1694190600000|2023-09-08 16:30:00|9064.4|9060.6|9056.6|9053.8|9066.6|9063|9052.4|9048.8|884
1694190900000|2023-09-08 16:35:00|9056.8|9053|9055.7|9052.9|9059.1|9056|9050.4|9047.6|964
1694191200000|2023-09-08 16:40:00|9055.6|9052.8|9055.6|9052.8|9058.4|9055.1|9050.6|9047.8|751
1694191500000|2023-09-08 16:45:00|9054.7|9051.9|9049.7|9046.9|9055.7|9052.8|9047.7|9044.9|980
1694191800000|2023-09-08 16:50:00|9050.6|9046.8|9053.7|9050.9|9056.7|9053.8|9048.7|9045.9|483
1694192100000|2023-09-08 16:55:00|9052.7|9049.9|9051.5|9048.7|9063.6|9059.8|9049.5|9046.4|882
1694192400000|2023-09-08 17:00:00|9052.4|9049.6|9048.5|9044.7|9055.5|9051.9|9042.4|9038.7|861
1694192700000|2023-09-08 17:05:00|9047.5|9044.6|9040.5|9037.7|9050.5|9047.6|9036.7|9033.4|2639
1694193000000|2023-09-08 17:10:00|9040.4|9037.6|9035.7|9032.9|9047.5|9043.7|9030|9026.7|3091
1694193300000|2023-09-08 17:15:00|9035.9|9033.1|9041.7|9038.9|9044.7|9041.7|9032.9|9029.9|743
1694193600000|2023-09-08 17:20:00|9042.7|9039.9|9050.3|9047.5|9051.5|9048.7|9041.7|9038.9|655
1694193900000|2023-09-08 17:25:00|9050.5|9047.7|9052.3|9049.5|9053.3|9050.5|9044.5|9041.7|609
1694194200000|2023-09-08 17:30:00|9053|9050.2|9043|9040.2|9056.5|9053.5|9041.5|9038.7|4308
1694194500000|2023-09-08 17:35:00|9042.2|9039.4|9032|9029.2|9044.5|9041.2|9031.7|9028.7|1140
1694194800000|2023-09-08 17:40:00|9031.7|9028.9|9035.3|9031.5|9037.8|9034.5|9026.3|9022.5|948
1694195100000|2023-09-08 17:45:00|9034.5|9032.5|9045.1|9042.3|9049.1|9046.2|9033.3|9030.2|2038
1694195400000|2023-09-08 17:50:00|9046.1|9042.5|9054|9051.2|9055.1|9052.2|9044.1|9041.3|788
1694195700000|2023-09-08 17:55:00|9054.1|9050.3|9058|9054.2|9059|9055.3|9052|9049.2|901
1694196000000|2023-09-08 18:00:00|9057.1|9054.3|9059|9056.2|9061.1|9058.3|9055|9052.2|946
1694196300000|2023-09-08 18:05:00|9059.1|9056.3|9063.1|9059.3|9067.3|9064.3|9059.1|9056.3|876
1694196600000|2023-09-08 18:10:00|9062.9|9060.3|9059.8|9057|9068.6|9065.3|9057.9|9055.1|1176
1694196900000|2023-09-08 18:15:00|9060.1|9057.3|9053.4|9049.6|9065.1|9062.1|9052.4|9049.5|2818
1694197200000|2023-09-08 18:20:00|9053.3|9050.5|9054.6|9051.8|9060.3|9056.6|9047.6|9044|5468
1694197500000|2023-09-08 18:25:00|9054.9|9052.1|9043.3|9040.5|9056.9|9054.1|9042.3|9039.3|11116
1694197800000|2023-09-08 18:30:00|9044.1|9041.3|9041.3|9038.5|9046.4|9043.1|9040.9|9038.1|1347
1694198100000|2023-09-08 18:35:00|9041.9|9039.1|9039.9|9037.1|9045.1|9042.3|9039.1|9036|1942
1694198400000|2023-09-08 18:40:00|9040.1|9037.3|9045.1|9041.3|9046.1|9042.4|9039.3|9036.3|369
1694198700000|2023-09-08 18:45:00|9044.9|9042.1|9038.2|9035.4|9048.1|9045.3|9036.9|9033.3|831
1694199000000|2023-09-08 18:50:00|9038.1|9035.3|9037.1|9034.3|9039.1|9036.3|9034.2|9031.3|255
1694199300000|2023-09-08 18:55:00|9037.9|9034.1|9034.1|9031.3|9039.1|9035.6|9034.1|9030.4|129
1694199600000|2023-09-08 19:00:00|9034.2|9030.4|9037|9034.2|9038|9034.7|9033.1|9030.2|127
1694199900000|2023-09-08 19:05:00|9037.2|9033.4|9037|9033.2|9040|9036.4|9036|9033.1|73
1694200200000|2023-09-08 19:10:00|9036.9|9033.1|9036|9033.2|9037|9034.2|9034.9|9032.1|55
1694200500000|2023-09-08 19:15:00|9035.9|9033.1|9035.9|9033.1|9036|9033.2|9034|9031.1|84
1694200800000|2023-09-08 19:20:00|9036|9033.2|9039|9035.2|9039.2|9036.4|9035.8|9032.2|96
1694201100000|2023-09-08 19:25:00|9038.8|9036|9038|9035.2|9041|9037.4|9038|9035.2|213
1694201400000|2023-09-08 19:30:00|9038.2|9035.4|9036.8|9034|9040.2|9037.2|9036|9033.2|196
1694201700000|2023-09-08 19:35:00|9037|9034.2|9038|9034.2|9038.2|9035|9035|9032.2|117
1694202000000|2023-09-08 19:40:00|9037.2|9034.4|9036.2|9032.4|9038|9035.2|9034.2|9031.2|209
1694202300000|2023-09-08 19:45:00|9035.3|9032.5|9032.1|9029.3|9036.3|9033.4|9031.3|9028.5|115
1694202600000|2023-09-08 19:50:00|9032.3|9028.5|9028.1|9025.3|9032.5|9029.5|9028.1|9025.3|129
1694202900000|2023-09-08 19:55:00|9028.3|9025.5|9030|9026.2|9032|9028.7|9027.5|9024.5|601
1694203200000|2023-09-08 20:00:00|9030.1|9027.3|9031|9028.2|9031.1|9028.3|9029.5|9026.3|74
1694203500000|2023-09-08 20:05:00|9031.1|9027.3|9029.1|9025.3|9031.1|9028.2|9027.9|9025.1|36
1694203800000|2023-09-08 20:10:00|9029.8|9026|9033.8|9030|9034.1|9031.1|9029.8|9026|47
1694204100000|2023-09-08 20:15:00|9032.9|9030.1|9032.1|9028.3|9032.9|9030.1|9030.9|9028|26
1694204400000|2023-09-08 20:20:00|9031.9|9029.1|9028.9|9026.1|9032.1|9029.1|9028.1|9025.1|56
1694204700000|2023-09-08 20:25:00|9028.8|9026|9026.3|9023.5|9030.1|9026.3|9026.1|9023.3|382
1694205000000|2023-09-08 20:30:00|9026.1|9023.3|9024.4|9021.6|9027.3|9024.3|9023.4|9020.5|109
1694205300000|2023-09-08 20:35:00|9024.3|9021.5|9026.4|9023.6|9028.1|9024.6|9024.1|9020.5|63
1694205600000|2023-09-08 20:40:00|9026.2|9023.4|9024.4|9020.6|9026.2|9023.4|9021.4|9018.6|176
1694205900000|2023-09-08 20:45:00|9024.2|9020.4|9020.2|9017.4|9025.2|9022.4|9020.2|9016.6|552
1694206200000|2023-09-08 20:50:00|9020.4|9016.6|9022.6|9019.8|9024.6|9021.6|9020.2|9016.6|1145
1694206500000|2023-09-08 20:55:00|9023.4|9020.6|9025.2|9021.4|9027|9023.6|9023.4|9020.6|807
1694206800000|2023-09-08 21:00:00|9024.2||9024.2||9024.2||9024.2||0
1694383200000|2023-09-10 22:00:00|9030.5|9026.7|9012|9008.2|9034|9028.2|9011.2|9007.4|262
1694383500000|2023-09-10 22:05:00|9012.2|9008.4|9004.1|9000.3|9012.2|9008.4|8999.4|8995.6|348
1694383800000|2023-09-10 22:10:00|9004.6|9000.8|9004.8|9001|9010.4|9007.6|8999.4|8995.8|522
1694384100000|2023-09-10 22:15:00|9005.7|9001.9|9004.3|9000.5|9010.1|9006.5|9002.3|8999.5|95
1694384400000|2023-09-10 22:20:00|9004.1|9000.3|9011.1|9008.3|9012.1|9008.3|9002.5|8998.7|109
1694384700000|2023-09-10 22:25:00|9010.9|9007.3|9013.1|9009.3|9013.1|9010.3|9008.9|9005.3|31
1694385000000|2023-09-10 22:30:00|9010.9|9008.1|9011.5|9008.7|9013.1|9009.5|9009.1|9005.3|24
1694385300000|2023-09-10 22:35:00|9012.7|9009.9|9015.1|9011.3|9017.3|9014.3|9012.3|9008.7|51
1694385600000|2023-09-10 22:40:00|9015.5|9011.7|9012.5|9009.7|9017.1|9013.5|9012.5|9009.7|27
1694385900000|2023-09-10 22:45:00|9012.3|9009.5|9014.5|9010.7|9015.5|9011.7|9011.5|9008.7|46
1694386200000|2023-09-10 22:50:00|9013.5|9009.9|9016.5|9012.7|9019.5|9015.7|9013.3|9009.7|62
1694386500000|2023-09-10 22:55:00|9015.3|9012.5|9015.5|9011.7|9017.5|9014.5|9015.3|9011.7|14
1694386800000|2023-09-10 23:00:00|9014.7|9011.9|9011.5|9007.7|9014.7|9011.9|9010.3|9007.3|279
1694387100000|2023-09-10 23:05:00|9010.5|9007.5|9011.5|9008.7|9015.5|9011.7|9010.5|9007.5|6
1694387400000|2023-09-10 23:10:00|9012.3|9008.5|9009.5|9005.7|9012.5|9009.5|9009.5|9005.7|104
1694387700000|2023-09-10 23:15:00|9008.7|9005.9|9009.5|9005.7|9009.5|9005.9|9004.3|9000.7|51
1694388000000|2023-09-10 23:20:00|9008.7|9005.9|9009.2|9006.4|9009.5|9006.4|9005.5|9002.7|11
1694388300000|2023-09-10 23:25:00|9009.5|9005.7|9011.4|9007.6|9011.5|9008.4|9008.2|9004.7|194
1694388600000|2023-09-10 23:30:00|9011.2|9008.4|9010.6|9007.8|9011.4|9008.4|9006.2|9002.6|70
1694388900000|2023-09-10 23:35:00|9010.4|9007.6|9007.4|9003.6|9011.4|9007.6|9006.2|9002.6|68
1694389200000|2023-09-10 23:40:00|9007.2|9004.4|9007.2|9004.4|9008.4|9005.4|9006.2|9003.2|26
1694389500000|2023-09-10 23:45:00|9008|9004.2|9008.4|9004.6|9009.4|9005.6|9007.2|9004.2|4
1694389800000|2023-09-10 23:50:00|9008.2|9005.4|9008.2|9005.4|9008.6|9005.6|9006.4|9003.4|16
1694390100000|2023-09-10 23:55:00|9008.4|9005.6|9011.2|9008.4|9012.6|9008.8|9006.4|9003.6|36
1694390400000|2023-09-11 00:00:00|9011.4|9008.6|9011.2|9007.4|9014|9010.4|9007|9003.4|73
1694390700000|2023-09-11 00:05:00|9011|9008.2|8989.4|8985.6|9011.2|9008.2|8988.4|8985.6|333
1694391000000|2023-09-11 00:10:00|8990.2|8986.4|8998.2|8995.4|8998.2|8995.4|8990|8986.4|143
1694391300000|2023-09-11 00:15:00|8998|8995.2|8989.2|8986.4|8998.2|8995.2|8989.2|8985.4|224
1694391600000|2023-09-11 00:20:00|8988.2|8985.4|8992.2|8989.4|8995.2|8991.4|8988.2|8984.6|81
1694391900000|2023-09-11 00:25:00|8992|8989.2|8988.9|8985.1|8994.4|8991.4|8987.9|8985.1|103
1694392200000|2023-09-11 00:30:00|8988.2|8985.4|8992.4|8988.6|8996.9|8993.4|8988.2|8985.1|143
1694392500000|2023-09-11 00:35:00|8992.1|8989.3|8993.9|8990.1|8997.9|8994.3|8992.1|8989.3|34
1694392800000|2023-09-11 00:40:00|8993.7|8990.9|8993.9|8990.1|8998.1|8995.3|8992.1|8989.1|76
1694393100000|2023-09-11 00:45:00|8992.9|8989.1|9000.7|8997.9|9002.5|8998.9|8991.9|8989.1|257
1694393400000|2023-09-11 00:50:00|9001.5|8997.7|9002.5|8998.7|9002.5|8998.7|8999.5|8995.7|33
1694393700000|2023-09-11 00:55:00|9001.7|8998.9|9002.5|8998.7|9005.5|9002.5|8998.5|8994.7|71
1694394000000|2023-09-11 01:00:00|9001.5|8997.7|9003.7|8999.9|9006.5|9002.9|8990.5|8987.7|413
1694394300000|2023-09-11 01:05:00|9003.5|8999.7|8995.1|8992.3|9003.5|8999.9|8988.7|8985.9|214
1694394600000|2023-09-11 01:10:00|8995.5|8992.7|8998.9|8995.1|9008.8|9005.5|8993.9|8990.9|233
1694394900000|2023-09-11 01:15:00|8998.1|8995.3|9003.7|9000.9|9004.9|9002.1|8995.7|8992.1|116
1694395200000|2023-09-11 01:20:00|9003.5|9000.7|8999.9|8996.1|9003.9|9000.7|8993.7|8990.9|117
1694395500000|2023-09-11 01:25:00|9000.7|8996.9|9012.7|9008.9|9012.9|9009.9|8999.7|8996.9|180
1694395800000|2023-09-11 01:30:00|9012.9|9009.1|9000.4|8997.6|9014.7|9011.6|8995.9|8992.8|343
1694396100000|2023-09-11 01:35:00|9000.6|8997.8|9000.2|8997.4|9006|9003.2|8995.4|8992.4|119
1694396400000|2023-09-11 01:40:00|9000.4|8996.6|8996.2|8992.4|9002.2|8998.6|8992.4|8989.4|135
1694396700000|2023-09-11 01:45:00|8996|8993.2|9002.2|8999.4|9006|9003.2|8995.2|8991.6|240
1694397000000|2023-09-11 01:50:00|9002.8|9000|8999.2|8996.4|9004|9000.6|8997.2|8994.2|126
1694397300000|2023-09-11 01:55:00|9000.4|8996.6|9008|9004.2|9008|9004.2|8999.2|8996.2|153
1694397600000|2023-09-11 02:00:00|9008.2|9005.2|9006|9003.2|9011|9008.2|9002.2|8998.4|214
1694397900000|2023-09-11 02:05:00|9006.2|9002.4|9012.2|9009.4|9013.2|9010.4|9006|9002.4|100
1694398200000|2023-09-11 02:10:00|9013|9009.2|9012|9009.2|9015|9011.7|9009|9005.4|415
1694398500000|2023-09-11 02:15:00|9012.2|9008.4|9008.6|9005.8|9013.4|9010.2|9006.8|9003.8|365
1694398800000|2023-09-11 02:20:00|9009.4|9005.6|9009.6|9006.8|9011.6|9008.8|9008.6|9005.6|42
1694399100000|2023-09-11 02:25:00|9010.6|9007.6|9013.4|9009.6|9013.8|9010.8|9010.4|9006.8|130
1694399400000|2023-09-11 02:30:00|9014.7|9010.6|9018.3|9014.5|9019.1|9015.6|9014.1|9010.6|132
1694399700000|2023-09-11 02:35:00|9018.1|9015.3|9020.1|9017.3|9021.3|9018.1|9015.3|9012.3|139
1694400000000|2023-09-11 02:40:00|9020.9|9017.1|9016.1|9013.3|9020.9|9017.1|9015.1|9011.3|45
1694400300000|2023-09-11 02:45:00|9015.1|9012.3|9018.9|9016.1|9018.9|9016.1|9013.1|9010.1|293
1694400600000|2023-09-11 02:50:00|9019.1|9016.3|9021.9|9019.1|9024.1|9020.5|9019.1|9016.1|127
1694400900000|2023-09-11 02:55:00|9022.5|9019.7|9022.9|9020.1|9027.1|9024.1|9021.9|9018.1|232
1694401200000|2023-09-11 03:00:00|9024.1|9021.3|9022.3|9018.5|9026.3|9023.5|9020.1|9017.1|92
1694401500000|2023-09-11 03:05:00|9022.1|9018.3|9022.3|9018.5|9023.1|9019.5|9019.9|9016.3|37
1694401800000|2023-09-11 03:10:00|9022.1|9019.3|9021.3|9018.5|9023.3|9020.5|9020.5|9017.3|80
1694402100000|2023-09-11 03:15:00|9022.1|9018.3|9020.3|9017.5|9024.1|9020.5|9020.3|9017.5|27
1694402400000|2023-09-11 03:20:00|9021.3|9017.1|9019.9|9017.1|9022.1|9018.5|9018.1|9015.3|353
1694402700000|2023-09-11 03:25:00|9020.9|9016.8|9022.8|9019|9023.9|9020.8|9018.6|9015.8|74
1694403000000|2023-09-11 03:30:00|9022.1|9019.3|9026.8|9023|9026.8|9023.8|9020.8|9018|49
1694403300000|2023-09-11 03:35:00|9027.6|9024|9025.6|9021.8|9028|9025|9024.4|9020.8|83
1694403600000|2023-09-11 03:40:00|9024.8|9022|9024.6|9021.8|9026.6|9023.6|9022.8|9019.8|330
1694403900000|2023-09-11 03:45:00|9025.6|9021.6|9022.6|9018.8|9025.6|9022.6|9020.8|9017.8|89
1694404200000|2023-09-11 03:50:00|9023.4|9019.6|9018.8|9015|9023.4|9019.8|9018.8|9015|12
1694404500000|2023-09-11 03:55:00|9018.6|9015.8|9019.8|9016|9019.8|9017|9017.8|9014.8|5
1694404800000|2023-09-11 04:00:00|9020.6|9017|9022.6|9018.8|9022.8|9019.8|9019.4|9015.8|25
1694405100000|2023-09-11 04:05:00|9021.6|9018|9019.8|9016|9021.6|9018|9018.6|9014.8|54
1694405400000|2023-09-11 04:10:00|9018.8|9015|9018.8|9015|9019.8|9016.8|9018.6|9014.8|33
1694405700000|2023-09-11 04:15:00|9018.6|9015.8|9019.8|9016|9019.8|9016.2|9018.6|9015|51
1694406000000|2023-09-11 04:20:00|9019.6|9015.8|9021.6|9018.8|9022.6|9019.5|9018.6|9015.6|32
1694406300000|2023-09-11 04:25:00|9022.3|9018.5|9025.5|9021.7|9025.5|9022.5|9021.6|9018.3|63
1694406600000|2023-09-11 04:30:00|9025.3|9021.5|9026.5|9022.7|9026.5|9023.7|9021.5|9017.7|135
1694406900000|2023-09-11 04:35:00|9026.3|9022.5|9026.3|9022.5|9027.5|9023.7|9023.5|9020.5|41
1694407200000|2023-09-11 04:40:00|9025.5|9022.7|9026.5|9023.7|9028.5|9025.5|9025.5|9022.5|20
1694407500000|2023-09-11 04:45:00|9027.5|9024.7|9031.5|9027.7|9031.5|9027.9|9027.5|9024.5|44
1694407800000|2023-09-11 04:50:00|9030.7|9027.9|9029.5|9025.7|9031.5|9027.9|9028.7|9025.5|51
1694408100000|2023-09-11 04:55:00|9029.3|9026.5|9028.5|9025.7|9029.7|9026.7|9027.5|9023.7|80
1694408400000|2023-09-11 05:00:00|9028.7|9024.9|9028.5|9025.7|9033.7|9029.9|9026.5|9022.7|149
1694408700000|2023-09-11 05:05:00|9029.5|9026.5|9029.7|9025.9|9031.7|9028.7|9028.5|9024.9|58
1694409000000|2023-09-11 05:10:00|9029.5|9025.7|9031.5|9027.7|9031.5|9027.9|9028.5|9025.7|32
1694409300000|2023-09-11 05:15:00|9032.5|9028.7|9031.3|9027.5|9033.5|9030.7|9029.5|9026.7|78
1694409600000|2023-09-11 05:20:00|9031.5|9027.7|9035.7|9031.9|9035.7|9032.7|9031.3|9027.7|20
1694409900000|2023-09-11 05:25:00|9035.5|9031.7|9035.5|9031.7|9035.7|9032.7|9033.5|9029.9|71
1694410200000|2023-09-11 05:30:00|9035.7|9031.9|9057.5|9054.7|9057.7|9054.7|9035.5|9031.9|1163
1694410500000|2023-09-11 05:35:00|9057.7|9053.9|9049.2|9046.4|9057.7|9054.7|9048.7|9045.6|343
1694410800000|2023-09-11 05:40:00|9049.4|9046.6|9034.9|9032.1|9049.9|9046.9|9028.9|9025.9|692
1694411100000|2023-09-11 05:45:00|9034.3|9031.5|9034.9|9032.1|9037.1|9034.1|9030.9|9027.3|110
1694411400000|2023-09-11 05:50:00|9034.3|9031.5|9031.8|9029|9036.1|9033.3|9029.8|9026.3|130
1694411700000|2023-09-11 05:55:00|9032.8|9030|9035.1|9031.3|9035.8|9032.3|9030.8|9027.3|51
1694412000000|2023-09-11 06:00:00|9034.8|9032|9023|9019.2|9035.1|9032.3|9023|9019.2|109
1694412300000|2023-09-11 06:05:00|9022.8|9020|9021.8|9019|9027|9024.2|9019.8|9016.2|421
1694412600000|2023-09-11 06:10:00|9021.6|9018.8|9018.8|9016|9027.8|9024.8|9018.5|9015|539
1694412900000|2023-09-11 06:15:00|9019|9016.2|9026.3|9023.5|9027.8|9024.2|9018.6|9015.2|557
1694413200000|2023-09-11 06:20:00|9026.8|9024|9020.4|9016.6|9028.4|9025.1|9019|9015.6|1231
1694413500000|2023-09-11 06:25:00|9021.2|9017.6|9020.2|9017.4|9022.4|9018.8|9017.4|9014.4|169
1694413800000|2023-09-11 06:30:00|9019.6|9016.8|9028.4|9024.6|9030.4|9027.6|9018.2|9014.6|110
1694414100000|2023-09-11 06:35:00|9028.2|9025.4|9025.4|9022.6|9030.2|9027.4|9024.4|9020.6|351
1694414400000|2023-09-11 06:40:00|9025.2|9022.4|9026.4|9023.6|9027.4|9024.4|9021.4|9018.6|152
1694414700000|2023-09-11 06:45:00|9026.2|9023.4|9032.2|9029.4|9033.4|9030.6|9023.2|9020.4|757
1694415000000|2023-09-11 06:50:00|9031.2|9028.4|9023.8|9021|9035.8|9031.2|9023.8|9020.2|616
1694415300000|2023-09-11 06:55:00|9024|9021.2|9023.2|9020.4|9026|9023.2|9013.2|9009.6|262
1694415600000|2023-09-11 07:00:00|9024|9021.2|9018.2|9015.4|9026|9023.2|9010.4|9007.6|850
1694415900000|2023-09-11 07:05:00|9017.4|9014.6|9020.6|9017.8|9026.4|9022.6|9014.4|9011.6|418
1694416200000|2023-09-11 07:10:00|9020.4|9017.6|9029.2|9025.4|9029.4|9026.4|9016.4|9013.4|321
1694416500000|2023-09-11 07:15:00|9028.4|9025.6|9028.4|9024.6|9033.4|9030.3|9026.4|9023.3|517
1694416800000|2023-09-11 07:20:00|9027.6|9024.8|9038.9|9035.1|9039.9|9036.1|9026.4|9023.3|846
1694417100000|2023-09-11 07:25:00|9038.7|9035.9|9040.7|9037.9|9043.5|9040.2|9036.7|9033.9|680
1694417400000|2023-09-11 07:30:00|9040.9|9038.1|9039.7|9036.9|9045.5|9042.5|9037.7|9034.7|643
1694417700000|2023-09-11 07:35:00|9039.9|9037.1|9042.5|9038.7|9045.5|9042.5|9039.5|9035.5|806
1694418000000|2023-09-11 07:40:00|9041.5|9039.3|9050.5|9047.7|9052.8|9050|9041.5|9038.7|1136
1694418300000|2023-09-11 07:45:00|9050.3|9047.5|9051|9047.2|9055.5|9052.5|9048.3|9045.5|1088
1694418600000|2023-09-11 07:50:00|9051.2|9047.4|9050.5|9047.7|9052.2|9049.4|9046.2|9042.9|857
1694418900000|2023-09-11 07:55:00|9050.2|9047.4|9043.9|9041.1|9053.5|9050.7|9041.9|9038.9|1348
1694419200000|2023-09-11 08:00:00|9044.7|9040.9|9041.9|9038.1|9046.7|9043.9|9035.7|9032.6|969
1694419500000|2023-09-11 08:05:00|9042.1|9038.3|9032.3|9029.5|9042.1|9039.1|9024.5|9020.9|1701
1694419800000|2023-09-11 08:10:00|9032.1|9029.3|9038.3|9034.5|9039.5|9036.5|9028.1|9024.5|973
1694420100000|2023-09-11 08:15:00|9037.5|9034.7|9031.5|9028.7|9039.1|9036.3|9026.5|9023.5|1280
1694420400000|2023-09-11 08:20:00|9030.9|9028.1|9023.3|9019.5|9035.5|9032.7|9022.3|9018.7|5513
1694420700000|2023-09-11 08:25:00|9022.5|9019.7|9016.5|9012.7|9022.5|9019.7|9011.2|9008.1|10161
1694421000000|2023-09-11 08:30:00|9016.3|9013.5|9007.2|9004.4|9021|9018.2|9002|8999.2|5255
1694421300000|2023-09-11 08:35:00|9008|9004.2|9007.2|9004.4|9009.2|9006.2|8997.4|8994.4|2881
1694421600000|2023-09-11 08:40:00|9007.4|9003.6|9010.9|9008.1|9019.5|9016.7|9006.2|9003.4|1870
1694421900000|2023-09-11 08:45:00|9011.7|9007.9|9006.7|9002.9|9014.7|9011.4|9000.9|8998.1|1160
1694422200000|2023-09-11 08:50:00|9006.5|9003.7|8997.7|8994.9|9006.7|9003.9|8997.4|8994.1|670
1694422500000|2023-09-11 08:55:00|8997.9|8994.1|9005.5|9001.7|9005.5|9002.5|8995.7|8992.1|888
1694422800000|2023-09-11 09:00:00|9005.3|9002.5|9011.5|9008.7|9014.5|9011.7|9001.5|8998.7|898
1694423100000|2023-09-11 09:05:00|9011.3|9008.5|9020.3|9017.5|9026.8|9023.8|9011.3|9007.7|2520
1694423400000|2023-09-11 09:10:00|9019.3|9016.5|9015.3|9012.5|9020.3|9017.5|9007.7|9004.7|575
1694423700000|2023-09-11 09:15:00|9015.5|9012.7|9019.3|9016.5|9027|9023.7|9014.7|9011.9|857
1694424000000|2023-09-11 09:20:00|9019|9016.2|9015.5|9011.7|9022.5|9019.7|9013.3|9009.7|420
1694424300000|2023-09-11 09:25:00|9015.3|9012.5|9014.2|9010.4|9022.5|9019.4|9013.5|9010.4|459
1694424600000|2023-09-11 09:30:00|9014.5|9010.7|9019.2|9015.4|9019.2|9015.4|9009|9005.9|745
1694424900000|2023-09-11 09:35:00|9019|9016.2|9022.2|9018.4|9025|9021.7|9014.2|9010.6|339
1694425200000|2023-09-11 09:40:00|9022|9019.2|9015.9|9013.1|9022.2|9019.4|9011.7|9008.6|449
1694425500000|2023-09-11 09:45:00|9015.7|9012.9|9005.9|9003.1|9016.7|9013.9|9003.9|9001.1|788
1694425800000|2023-09-11 09:50:00|9006.6|9003.8|9010.6|9006.8|9014.2|9011.4|9004.9|9001.8|567
1694426100000|2023-09-11 09:55:00|9010.9|9007.1|9015.6|9011.8|9016.4|9013.6|9009.6|9006.1|526
1694426400000|2023-09-11 10:00:00|9014.8|9012|9019.4|9016.6|9025.2|9021.6|9012.8|9009.8|735
1694426700000|2023-09-11 10:05:00|9019.6|9016.8|9003.8|9000|9022.6|9019.6|9001.8|8998.8|1109
1694427000000|2023-09-11 10:10:00|9003.6|9000.8|9004|9001.2|9008|9005|9000.8|8997.8|699
1694427300000|2023-09-11 10:15:00|9003.3|9000.2|9005|9002.2|9007|9003.2|9000.8|8998|256
1694427600000|2023-09-11 10:20:00|9004.8|9002|8998.8|8996|9005.3|9002.2|8997.2|8994.4|554
1694427900000|2023-09-11 10:25:00|8999|8996.2|8999.8|8997|9003.6|9000|8998|8995|389
1694428200000|2023-09-11 10:30:00|9000|8997.2|9009.6|9005.8|9010.6|9006.8|8997.2|8994.2|535
1694428500000|2023-09-11 10:35:00|9009.8|9006|9008.6|9005.8|9011.8|9008.8|9005.6|9002|297
1694428800000|2023-09-11 10:40:00|9007.8|9005|9016.4|9012.6|9017.4|9014.3|9007|9003.6|760
1694429100000|2023-09-11 10:45:00|9016.1|9013.3|9019.1|9016.3|9022.1|9018.3|9012.1|9008.8|472
1694429400000|2023-09-11 10:50:00|9019.3|9015.5|9015.9|9013.1|9019.3|9016.5|9014.9|9011.5|180
1694429700000|2023-09-11 10:55:00|9016.1|9012.3|9020.6|9017.8|9021.3|9018.5|9015.3|9012.3|369
1694430000000|2023-09-11 11:00:00|9020.3|9017.5|9021.3|9017.5|9022.3|9019.5|9018.1|9014.5|178
1694430300000|2023-09-11 11:05:00|9021.1|9018.3|9013.3|9009.5|9021.3|9018.5|9001.8|8999|1889
1694430600000|2023-09-11 11:10:00|9012.5|9009.7|9019.9|9016.1|9024.9|9021.3|9012.1|9008.5|612
1694430900000|2023-09-11 11:15:00|9020.3|9017.5|9009.1|9006.3|9021.1|9017.8|9007.5|9003.9|953
1694431200000|2023-09-11 11:20:00|9009.3|9006.5|9014.5|9010.7|9016.5|9013.7|9007.5|9004.5|373
1694431500000|2023-09-11 11:25:00|9014.3|9010.5|9008.9|9006.1|9015.3|9011.7|9004.7|9001.7|619
1694431800000|2023-09-11 11:30:00|9008.5|9005.7|9015.8|9012|9016.3|9013.5|9006.7|9003.9|644
1694432100000|2023-09-11 11:35:00|9015.5|9011.7|9012.5|9009.7|9025.1|9022.3|9012.3|9008.9|412
1694432400000|2023-09-11 11:40:00|9013.5|9010.7|9021.1|9018.3|9021.6|9018.3|9010.5|9007.5|359
1694432700000|2023-09-11 11:45:00|9021.3|9017.5|9018.3|9015.5|9023.1|9020.3|9011.3|9008.5|1026
1694433000000|2023-09-11 11:50:00|9017.3|9014.5|9017.3|9014.5|9019.3|9016.5|9014.5|9011.5|224
1694433300000|2023-09-11 11:55:00|9017.5|9013.7|9015.5|9012.7|9019.5|9016.7|9011.5|9007.9|565
1694433600000|2023-09-11 12:00:00|9015.7|9012.9|9020|9017.2|9022.5|9019.4|9014.5|9011.3|565
1694433900000|2023-09-11 12:05:00|9020.5|9017.7|9025.5|9021.7|9025.5|9022.7|9016.2|9013.4|392
1694434200000|2023-09-11 12:10:00|9024.5|9021.4|9022.5|9018.7|9025.7|9022.7|9019.5|9016.7|357
1694434500000|2023-09-11 12:15:00|9021.5|9017.7|9018.4|9014.6|9021.5|9017.9|9014.2|9011.4|324
1694434800000|2023-09-11 12:20:00|9017.2|9014.4|9016.4|9013.6|9018.4|9015.6|9011.4|9008.4|234
1694435100000|2023-09-11 12:25:00|9016.2|9012.4|9016.4|9013.6|9020.2|9017.4|9014.2|9010.6|600
1694435400000|2023-09-11 12:30:00|9016.2|9013.4|9030.4|9027.6|9032.2|9029.4|9016|9012.4|678
1694435700000|2023-09-11 12:35:00|9031|9028.2|9029.4|9026.6|9035.4|9032.4|9028.2|9024.6|729
1694436000000|2023-09-11 12:40:00|9028.8|9026|9032.4|9028.6|9032.6|9029.8|9025.4|9022.6|579
1694436300000|2023-09-11 12:45:00|9032.2|9029.4|9039|9036.2|9041.2|9038.2|9029.4|9026.4|1193
1694436600000|2023-09-11 12:50:00|9039.2|9036.4|9034.6|9031.8|9041.2|9038.4|9033.6|9030.8|887
1694436900000|2023-09-11 12:55:00|9034.4|9031.6|9031.2|9028.4|9037.4|9034.4|9029.6|9026.6|903
1694437200000|2023-09-11 13:00:00|9032.2|9029.4|9038.4|9035.6|9039.6|9036.6|9027.2|9024.4|1830
1694437500000|2023-09-11 13:05:00|9039.4|9035.8|9064.9|9062.1|9066.7|9063.9|9038.6|9035.8|3044
1694437800000|2023-09-11 13:10:00|9065.7|9061.9|9069.9|9066.1|9073.9|9070.4|9060.2|9057.1|1979
1694438100000|2023-09-11 13:15:00|9068.9|9065.1|9082.8|9080|9089.1|9086|9066.9|9064.1|3655
1694438400000|2023-09-11 13:20:00|9083.3|9080.5|9102.8|9099|9106.6|9103.6|9080.3|9077.3|3694
1694438700000|2023-09-11 13:25:00|9102.6|9098.8|9101.8|9098|9106|9103|9090.3|9086.5|3341
1694439000000|2023-09-11 13:30:00|9102|9099|9096.5|9093.7|9119.6|9116.8|9095.3|9092.5|2982
1694439300000|2023-09-11 13:35:00|9097.3|9093.5|9112.6|9109.8|9116.6|9112.8|9096.5|9093.4|2879
1694439600000|2023-09-11 13:40:00|9112.8|9109|9107.8|9105|9114.2|9111.4|9104.8|9101.8|3249
1694439900000|2023-09-11 13:45:00|9108|9104.2|9097.5|9094.7|9111.8|9108.8|9094.2|9090.7|1559
1694440200000|2023-09-11 13:50:00|9097.7|9093.9|9081.4|9078.6|9098.7|9094.9|9075.1|9072.1|5456
1694440500000|2023-09-11 13:55:00|9081.7|9077.9|9063.1|9059.3|9082.7|9079.6|9055.3|9052|3532
1694440800000|2023-09-11 14:00:00|9062.1|9058.9|9055.3|9051.5|9069.9|9066.3|9053.3|9050.5|1776
1694441100000|2023-09-11 14:05:00|9055.1|9052.3|9058.3|9055.5|9066.5|9062.7|9048.3|9044.5|2047
1694441400000|2023-09-11 14:10:00|9058.1|9055.3|9064.1|9061.3|9065.5|9062.7|9052.5|9049.7|1257
1694441700000|2023-09-11 14:15:00|9064.3|9061.5|9085.6|9082.8|9086.1|9083.3|9062.5|9059.5|2003
1694442000000|2023-09-11 14:20:00|9086.1|9083.3|9076.1|9073.3|9087.8|9085|9072.8|9069.6|1303
1694442300000|2023-09-11 14:25:00|9076.8|9073|9073.6|9070.8|9080.8|9077.3|9068.6|9065.8|1153
1694442600000|2023-09-11 14:30:00|9074.6|9071.8|9059.6|9055.8|9077.8|9074.8|9058.8|9055.8|1259
1694442900000|2023-09-11 14:35:00|9059.8|9056|9059|9056.2|9073.8|9071|9056.8|9053.8|1337
1694443200000|2023-09-11 14:40:00|9059.8|9056|9068|9065.2|9070|9067|9058|9054.7|996
1694443500000|2023-09-11 14:45:00|9068.6|9065.8|9065.2|9061.4|9078|9075|9060.8|9057.2|1726
1694443800000|2023-09-11 14:50:00|9065.5|9061.7|9048.5|9045.7|9067.2|9064.2|9048.5|9045.4|1281
1694444100000|2023-09-11 14:55:00|9048.9|9046.1|9054.2|9051.4|9055.4|9052.4|9042.4|9039.6|2668
1694444400000|2023-09-11 15:00:00|9053.7|9050.9|9060.2|9056.4|9060.2|9057.4|9047.2|9044.4|1545
1694444700000|2023-09-11 15:05:00|9060|9057.2|9044.4|9041.6|9060.4|9057.4|9043.4|9039.9|1218
1694445000000|2023-09-11 15:10:00|9044.7|9040.9|9032.9|9030.1|9044.7|9041.8|9032.9|9029.8|1971
1694445300000|2023-09-11 15:15:00|9032.3|9029.5|9026.5|9022.7|9032.3|9029.5|9020.3|9017.3|7902
1694445600000|2023-09-11 15:20:00|9025.7|9021.9|9023.1|9020.3|9031.3|9028.3|9014.5|9011.7|2323
1694445900000|2023-09-11 15:25:00|9022.5|9019.7|9024.3|9021.5|9027.5|9024.5|9016.3|9013.5|5906
1694446200000|2023-09-11 15:30:00|9024.5|9020.7|9006.7|9003.9|9030.5|9026.7|9005.9|9002.9|4332
1694446500000|2023-09-11 15:35:00|9006.5|9003.7|9021.6|9018.8|9022.2|9019|9004.1|9001.1|6155
1694446800000|2023-09-11 15:40:00|9021.8|9019|9029.2|9026.4|9032.8|9029.8|9015.6|9012|1686
1694447100000|2023-09-11 15:45:00|9028.9|9026.1|9038.7|9035.9|9039.7|9036.9|9024.2|9020.4|3023
1694447400000|2023-09-11 15:50:00|9039.7|9036.7|9049.7|9045.9|9050.7|9047.9|9035.9|9032.9|1416
1694447700000|2023-09-11 15:55:00|9049.9|9046.1|9050.3|9047.5|9055.3|9052.3|9043.5|9040.7|2051
1694448000000|2023-09-11 16:00:00|9050.5|9047.7|9050.5|9047.7|9055.7|9052.7|9048.8|9045.5|757
1694448300000|2023-09-11 16:05:00|9051.3|9047.5|9058.5|9054.7|9061.5|9058.5|9050.5|9047.5|655
1694448600000|2023-09-11 16:10:00|9058.3|9055.5|9045.7|9042.9|9060.5|9057.7|9042.4|9038.9|2241
1694448900000|2023-09-11 16:15:00|9045.9|9043.1|9055.9|9053.1|9057.2|9054.1|9044.7|9041.7|1147
1694449200000|2023-09-11 16:20:00|9055.7|9052.9|9053.3|9050.5|9056.9|9054.1|9047.9|9044.3|2087
1694449500000|2023-09-11 16:25:00|9052.9|9050.1|9056.9|9054.1|9060.7|9057.1|9051.9|9048.3|751
1694449800000|2023-09-11 16:30:00|9057.7|9054.9|9055.7|9052.9|9058.9|9056.1|9051.9|9048.9|520
1694450100000|2023-09-11 16:35:00|9055.9|9053.1|9062.7|9058.9|9064.7|9061.6|9053.7|9050.1|928
1694450400000|2023-09-11 16:40:00|9061.9|9059.1|9056.9|9053.1|9064.7|9061.1|9052.9|9049.8|1211
1694450700000|2023-09-11 16:45:00|9056.1|9053.3|9055.6|9052.8|9057.6|9054.6|9049.9|9047.1|439
1694451000000|2023-09-11 16:50:00|9056.4|9052.6|9063.6|9060.8|9063.9|9060.8|9051.9|9048.8|904
1694451300000|2023-09-11 16:55:00|9063.9|9060.1|9058.8|9056|9064.9|9061.8|9050.8|9048|896
1694451600000|2023-09-11 17:00:00|9059.8|9057|9050.8|9047|9060.8|9058|9046.1|9043.3|867
1694451900000|2023-09-11 17:05:00|9050.1|9047.3|9047.1|9043.3|9051.8|9049|9041.8|9039|762
1694452200000|2023-09-11 17:10:00|9046.3|9043.5|9054.6|9050.8|9057|9054|9046.3|9043.3|652
1694452500000|2023-09-11 17:15:00|9055|9051.2|9049.5|9045.7|9057.3|9054.5|9047.3|9044.5|1388
1694452800000|2023-09-11 17:20:00|9049.3|9045.5|9046.5|9042.7|9052.3|9048.7|9042.5|9039.7|761
1694453100000|2023-09-11 17:25:00|9045.7|9042.9|9053.2|9049.4|9054.5|9051.2|9043.2|9039.9|1599
1694453400000|2023-09-11 17:30:00|9052.5|9049.7|9059.8|9057|9061|9058|9050.2|9047.4|960
1694453700000|2023-09-11 17:35:00|9060.8|9058|9057.2|9053.4|9064|9061|9055.8|9052.2|853
1694454000000|2023-09-11 17:40:00|9057|9053.2|9048.2|9045.4|9059|9055.4|9048|9044.4|732
1694454300000|2023-09-11 17:45:00|9049.2|9045.2|9043.4|9039.6|9050.2|9047.4|9042.2|9039.2|1663
1694454600000|2023-09-11 17:50:00|9042.7|9039.9|9043.4|9040.6|9047.7|9044.6|9042.2|9039.4|915
1694454900000|2023-09-11 17:55:00|9043.7|9040.9|9036.2|9032.4|9044.7|9041.4|9034.2|9031.4|1423
1694455200000|2023-09-11 18:00:00|9035.4|9032.6|9039.2|9035.4|9039.2|9035.6|9028.2|9025.4|853
1694455500000|2023-09-11 18:05:00|9040.4|9036.4|9035.4|9032.6|9051.2|9048.2|9034.2|9030.6|1936
1694455800000|2023-09-11 18:10:00|9036.4|9031.6|9025.2|9021.4|9036.4|9033.6|9023.2|9020.4|1120
1694456100000|2023-09-11 18:15:00|9025.4|9021.6|9031.1|9028.3|9032.3|9029.5|9019.5|9016.7|2858
1694456400000|2023-09-11 18:20:00|9031.3|9028.5|9023.3|9020.5|9033.9|9030.5|9021.3|9018.3|2982
1694456700000|2023-09-11 18:25:00|9023.5|9020.7|9038.4|9035.6|9042.6|9039.6|9023.3|9020.5|13059
1694457000000|2023-09-11 18:30:00|9038.6|9035.8|9047.2|9044.4|9049.2|9046.1|9037.2|9033.8|3614
1694457300000|2023-09-11 18:35:00|9046.4|9043.6|9036.4|9033.6|9047.2|9044.1|9033.6|9030.6|874
1694457600000|2023-09-11 18:40:00|9035.8|9033|9031.6|9027.8|9036.8|9034|9030.6|9026.8|922
1694457900000|2023-09-11 18:45:00|9031.8|9028|9033.8|9030|9035.6|9032.6|9030.8|9027.8|311
1694458200000|2023-09-11 18:50:00|9033.6|9030.8|9032.6|9029.8|9034.8|9031.2|9029.8|9027|173
1694458500000|2023-09-11 18:55:00|9032.8|9029|9036.4|9033.6|9037.4|9034.6|9031.4|9028.6|214
1694458800000|2023-09-11 19:00:00|9036.6|9032.8|9032.3|9029.5|9036.6|9032.8|9030.3|9027.5|183
1694459100000|2023-09-11 19:05:00|9032.6|9028.8|9030.3|9027.5|9033.3|9029.8|9029.6|9026.5|172
1694459400000|2023-09-11 19:10:00|9031.6|9027.8|9031.3|9028.5|9031.6|9028.5|9029.3|9026.3|107
1694459700000|2023-09-11 19:15:00|9030.3|9027.5|9032.3|9028.5|9034.9|9031.3|9030.3|9026.5|339
1694460000000|2023-09-11 19:20:00|9032.5|9029.5|9031.3|9028.5|9034.3|9030.7|9029.8|9026.5|750
1694460300000|2023-09-11 19:25:00|9032.1|9028.3|9032.5|9028.7|9035.5|9032.5|9031.5|9028.3|272
1694460600000|2023-09-11 19:30:00|9032.3|9029.5|9034.3|9031.5|9035.5|9032.5|9031.5|9028.7|121
1694460900000|2023-09-11 19:35:00|9035.3|9032.5|9035.3|9031.5|9035.3|9032.5|9033.5|9030.5|115
1694461200000|2023-09-11 19:40:00|9034.5|9031.7|9033.3|9029.5|9035.5|9032.5|9032.3|9029.5|61
1694461500000|2023-09-11 19:45:00|9032.5|9029.7|9027.5|9023.7|9034.5|9030.7|9027.3|9023.7|140
1694461800000|2023-09-11 19:50:00|9026.7|9023.9|9026.3|9023.5|9029.5|9026.7|9026.3|9023.3|99
1694462100000|2023-09-11 19:55:00|9027.3|9023.7|9030.7|9026.9|9031.5|9027.7|9026.3|9023.5|192
1694462400000|2023-09-11 20:00:00|9029.7|9027.4|9035.3|9032.5|9035.5|9032.5|9029.7|9026.9|93
1694462700000|2023-09-11 20:05:00|9035.5|9031.7|9032.5|9029.7|9035.5|9031.9|9032.5|9029.5|80
1694463000000|2023-09-11 20:10:00|9033.5|9029.5|9033.5|9030.7|9033.9|9030.9|9032.5|9029.4|23
1694463300000|2023-09-11 20:15:00|9033.7|9030.9|9034.5|9031.7|9036.2|9032.7|9033.5|9030.7|36
1694463600000|2023-09-11 20:20:00|9035.5|9031.4|9034.5|9031.7|9036.2|9032.7|9033.5|9030.4|42
1694463900000|2023-09-11 20:25:00|9034.2|9031.4|9034.4|9031.6|9036.4|9032.6|9033.4|9030.4|52
1694464200000|2023-09-11 20:30:00|9035|9031.2|9034.2|9030.4|9035.2|9031.6|9032.2|9029.4|70
1694464500000|2023-09-11 20:35:00|9033.4|9030.6|9034.4|9031.6|9035.4|9032.4|9033.4|9030.4|11
1694464800000|2023-09-11 20:40:00|9034.2|9031.4|9035.2|9031.4|9035.2|9031.6|9034.2|9030.4|8
1694465100000|2023-09-11 20:45:00|9034.4|9031.6|9034.4|9031.6|9036.4|9032.8|9034.4|9030.8|11
1694465400000|2023-09-11 20:50:00|9034.6|9031.8|9035.4|9032.6|9040.7|9037.2|9034.2|9031.4|288
1694465700000|2023-09-11 20:55:00|9035.2|9031.4|9036.4|9032.6|9037.2|9033.6|9033.4|9030.6|102
1694466000000|2023-09-11 21:00:00|9036.6|9032.8|9041.6|9033.8|9042.4|9038.4|9035.6|9029.6|5
1694466300000|2023-09-11 21:05:00|9037.6|9034.8|9041.6|9033.8|9041.6|9034.8|9037.4|9029.6|1
1694466600000|2023-09-11 21:10:00|9040.2|9036.4|9040.7|9032.9|9040.7|9036.8|9039.6|9032.9|0
1694466900000|2023-09-11 21:15:00|9039.4|9031.6|9043.2|9039.4|9043.2|9039.4|9039.4|9031.6|7
1694467200000|2023-09-11 21:20:00|9041.6|9038.8|9041.6|9037.8|9043|9038.8|9040.2|9034.1|15
1694467500000|2023-09-11 21:25:00|9039.6|9035.8|9040.1|9036.3|9040.1|9036.6|9039.4|9035.8|5
1694467800000|2023-09-11 21:30:00|9042.1|9034.3|9040.7|9037.9|9042.1|9037.9|9040.4|9034.3|0
1694468100000|2023-09-11 21:35:00|||||||||5
1694468400000|2023-09-11 21:40:00|9040.6|9036.8|9039.1|9035.3|9041.9|9037.1|9038.1|9033.1|2
1694468700000|2023-09-11 21:45:00|9039.4|9035.6|9041.9|9034.1|9041.9|9036.4|9039.4|9033.4|0
1694469000000|2023-09-11 21:50:00|9037.7|9033.9|9039.8|9036|9041.3|9036|9037.7|9033.5|8
1694469300000|2023-09-11 21:55:00|9041.5|9033.7|9037.3|9033.5|9041.5|9035.8|9037.1|9033.5|5
1694476800000|2023-09-12 00:00:00|9036.9|9029.1|9032.1|9028.3|9038.4|9035.1|9031.1|9028.3|93
1694477100000|2023-09-12 00:05:00|9031.1|9027.1|9031.1|9028.3|9031.9|9028.3|9028.1|9025.1|42
1694477400000|2023-09-12 00:10:00|9031.9|9028.1|9033.1|9030.3|9034.9|9031.3|9031.1|9027.6|35
1694477700000|2023-09-12 00:15:00|9034.1|9030.9|9036.1|9032.3|9036.1|9032.5|9033.1|9030.1|19
1694478000000|2023-09-12 00:20:00|9036.9|9033.1|9035.1|9032.3|9039.9|9036.3|9034.1|9031.1|102
1694478300000|2023-09-12 00:25:00|9036.1|9033.1|9036.9|9033.1|9038.1|9035.3|9035.9|9033.1|8
1694478600000|2023-09-12 00:30:00|9036.1|9033.3|9034.9|9031.1|9036.4|9033.6|9033.1|9030.1|29
1694478900000|2023-09-12 00:35:00|9034.1|9032.1|9034.1|9030.3|9035.9|9032.3|9033.1|9030.1|25
1694479200000|2023-09-12 00:40:00|9033.9|9030.1|9032.1|9029.3|9033.9|9030.5|9031.9|9028.3|7
1694479500000|2023-09-12 00:45:00|9032.3|9028.5|9033.1|9030.3|9034.9|9031.3|9032.1|9028.3|10
1694479800000|2023-09-12 00:50:00|9032.1|9029.3|9034.1|9031.3|9034.1|9031.3|9031.1|9028.3|11
1694480100000|2023-09-12 00:55:00|9034.3|9030.5|9032.3|9029.5|9034.3|9030.5|9030.8|9027.3|28
1694480400000|2023-09-12 01:00:00|9032.1|9029.3|9036.3|9032.5|9037.3|9033.5|9028.1|9025|104
1694480700000|2023-09-12 01:05:00|9036.1|9033.3|9041|9038.2|9043.3|9040.3|9036.1|9033.3|77
1694481000000|2023-09-12 01:10:00|9041.3|9037.5|9043.3|9039.5|9044|9041|9040.3|9037.2|52
1694481300000|2023-09-12 01:15:00|9042.3|9038.5|9039.3|9035.5|9042.3|9039.5|9037.3|9034.5|58
1694481600000|2023-09-12 01:20:00|9038.5|9035.7|9035|9032.2|9041.3|9038.2|9035|9031.7|29
1694481900000|2023-09-12 01:25:00|9035.3|9032.5|9036.2|9032.4|9036.2|9033.4|9031|9027.4|88
1694482200000|2023-09-12 01:30:00|9036|9032.2|9031.7|9027.9|9036.2|9033.4|9031.5|9027.9|91
1694482500000|2023-09-12 01:35:00|9031.5|9027.7|9031.7|9027.9|9033.7|9030.7|9030.7|9027.7|93
1694482800000|2023-09-12 01:40:00|9031.9|9028.9|9030.7|9026.9|9033.5|9029.9|9027.7|9024.7|22
1694483100000|2023-09-12 01:45:00|9030.4|9027.6|9029.7|9025.9|9033.7|9030.1|9029.4|9025.9|101
1694483400000|2023-09-12 01:50:00|9029.9|9026.9|9031.4|9028.6|9032.7|9029.9|9027.7|9024.9|58
1694483700000|2023-09-12 01:55:00|9031.7|9028.9|9036.4|9033.6|9038.7|9035.1|9028.7|9025.6|151
1694484000000|2023-09-12 02:00:00|9036.7|9032.9|9041.2|9037.4|9041.7|9038.6|9033.7|9030.1|124
1694484300000|2023-09-12 02:05:00|9041.4|9037.6|9057.4|9054.6|9059.4|9055.8|9041.4|9037.6|269
1694484600000|2023-09-12 02:10:00|9057.2|9054.4|9057.6|9054.8|9062.6|9059.8|9055.4|9052.4|675
1694484900000|2023-09-12 02:15:00|9057.4|9054.6|9064.6|9060.8|9066.6|9063.8|9054.4|9050.8|280
1694485200000|2023-09-12 02:20:00|9064.4|9061.6|9064.4|9060.6|9066.6|9063.6|9062.6|9059.6|206
1694485500000|2023-09-12 02:25:00|9064.6|9060.8|9061.4|9057.6|9064.6|9060.8|9061.4|9057.6|40
1694485800000|2023-09-12 02:30:00|9061.6|9057.8|9065.6|9062.8|9066.8|9063.8|9060.6|9057.6|261
1694486100000|2023-09-12 02:35:00|9066.4|9062.6|9067.4|9064.6|9068.6|9065.6|9063.6|9060.8|252
1694486400000|2023-09-12 02:40:00|9067.6|9063.8|9069.6|9065.8|9071.6|9068|9066.6|9063.8|203
1694486700000|2023-09-12 02:45:00|9068.6|9065.6|9071.6|9068.8|9072.6|9068.8|9068.4|9064.8|131
1694487000000|2023-09-12 02:50:00|9072.4|9068.6|9073.6|9070.8|9075.6|9072|9072.4|9068.6|286
1694487300000|2023-09-12 02:55:00|9074.6|9070.6|9070.6|9067.8|9076.3|9073.5|9070.3|9067.5|337
1694487600000|2023-09-12 03:00:00|9070.8|9067|9070.3|9066.5|9071.8|9068.8|9067.6|9064.8|85
1694487900000|2023-09-12 03:05:00|9070.6|9066.8|9074.6|9070.8|9074.8|9071.8|9069.6|9066.8|84
1694488200000|2023-09-12 03:10:00|9074.3|9071.5|9070.6|9067.8|9074.6|9071.8|9069.6|9066.8|45
1694488500000|2023-09-12 03:15:00|9070.3|9066.8|9073.5|9069.7|9073.8|9070.7|9069.5|9066.7|90
1694488800000|2023-09-12 03:20:00|9073.8|9070.7|9075.5|9072.7|9078.5|9075|9072.5|9069.5|199
1694489100000|2023-09-12 03:25:00|9075|9072.2|9073|9069.2|9076.5|9073|9071|9068|143
1694489400000|2023-09-12 03:30:00|9072.8|9069|9075|9071.2|9075|9071.2|9072|9069|50
1694489700000|2023-09-12 03:35:00|9074|9071|9074|9071.2|9076|9072.2|9073.7|9070.2|29
1694490000000|2023-09-12 03:40:00|9075|9070.9|9076|9072.2|9076|9072.2|9074|9070.2|68
1694490300000|2023-09-12 03:45:00|9075.2|9072.4|9076|9072.2|9077|9073.2|9074|9070.9|88
1694490600000|2023-09-12 03:50:00|9075|9072.9|9074.7|9071.9|9077|9073.9|9074.7|9071.2|41
1694490900000|2023-09-12 03:55:00|9075.7|9072.2|9077.7|9074.9|9077.7|9074.9|9072.7|9069.1|70
1694491200000|2023-09-12 04:00:00|9076.9|9073.1|9075.7|9072.9|9076.9|9074.1|9075.7|9072.1|75
1694491500000|2023-09-12 04:05:00|9075.9|9073.1|9075.7|9071.9|9077.9|9074.9|9074.9|9071.9|43
1694491800000|2023-09-12 04:10:00|9074.9|9071.1|9075.7|9072.9|9076.2|9073.1|9074.7|9071.1|50
1694492100000|2023-09-12 04:15:00|9074.9|9072.1|9073.7|9070.9|9075.7|9072.1|9070.9|9067.9|55
1694492400000|2023-09-12 04:20:00|9073.1|9069.3|9074.1|9071.3|9074.9|9071.9|9072.9|9069.1|36
1694492700000|2023-09-12 04:25:00|9073.9|9071.1|9071.7|9067.9|9073.9|9071.1|9070.7|9067.6|35
1694493000000|2023-09-12 04:30:00|9071.9|9068.9|9075.7|9071.9|9075.7|9072.9|9069.7|9066.9|47
1694493300000|2023-09-12 04:35:00|9074.9|9072.1|9085.2|9081.4|9086.2|9082.4|9073.9|9070.9|137
1694493600000|2023-09-12 04:40:00|9084.2|9080.2|9079.4|9076.6|9085.2|9081.4|9078.2|9075.4|68
1694493900000|2023-09-12 04:45:00|9079.7|9076.9|9079.4|9076.6|9081.4|9077.9|9078.4|9075.6|13
1694494200000|2023-09-12 04:50:00|9080.4|9076.8|9082.4|9079.6|9082.4|9079.6|9079.4|9076.6|39
1694494500000|2023-09-12 04:55:00|9082.2|9079.4|9083.2|9080.4|9084.4|9081.4|9081.4|9078.6|108
1694494800000|2023-09-12 05:00:00|9083.4|9080.6|9075.6|9072.8|9083.4|9080.6|9075.4|9072.4|102
1694495100000|2023-09-12 05:05:00|9075.4|9072.6|9074.6|9071.8|9076.4|9072.8|9074.4|9070.6|40
1694495400000|2023-09-12 05:10:00|9075.4|9071.6|9070.8|9067|9075.4|9072.6|9069.6|9065.8|111
1694495700000|2023-09-12 05:15:00|9070.6|9066.8|9067.6|9064.8|9072.6|9069.6|9065.4|9062.6|89
1694496000000|2023-09-12 05:20:00|9067.8|9064|9067.8|9065|9069.8|9066|9066.8|9063.8|109
1694496300000|2023-09-12 05:25:00|9067.6|9064.8|9066.6|9063.8|9068.8|9065.8|9066.4|9063.6|56
1694496600000|2023-09-12 05:30:00|9066.4|9063.6|9063.6|9059.8|9066.8|9063.8|9061.4|9057.8|164
1694496900000|2023-09-12 05:35:00|9063.4|9060.6|9063.6|9060.8|9066.4|9062.8|9062.4|9058.8|85
1694497200000|2023-09-12 05:40:00|9064.3|9061.5|9069.1|9066.3|9070.3|9066.8|9062.6|9059.5|69
1694497500000|2023-09-12 05:45:00|9069.3|9066.5|9067.6|9064.8|9069.6|9066.5|9065.3|9062.3|66
1694497800000|2023-09-12 05:50:00|9068.3|9065.5|9069.1|9065.3|9069.3|9066.3|9065.3|9062.5|109
1694498100000|2023-09-12 05:55:00|9069.3|9066.3|9071.3|9067.5|9071.3|9067.8|9067.1|9063.5|35
1694498400000|2023-09-12 06:00:00|9071.6|9068.5|9061.5|9057.7|9071.6|9068.8|9060.5|9057.7|213
1694498700000|2023-09-12 06:05:00|9060.8|9058|9061.3|9058.5|9063.5|9060|9059.8|9057|131
1694499000000|2023-09-12 06:10:00|9061.5|9057.7|9064.5|9060.7|9066.3|9062.7|9060.3|9056.7|149
1694499300000|2023-09-12 06:15:00|9064.3|9060.5|9067.5|9063.7|9067.5|9064.5|9063.5|9060.5|256
1694499600000|2023-09-12 06:20:00|9067.3|9063.5|9062.5|9059.7|9068.8|9066|9061.5|9058.5|72
1694499900000|2023-09-12 06:25:00|9062.3|9058.7|9061.5|9058.7|9063.3|9059.9|9059.7|9056.7|75
1694500200000|2023-09-12 06:30:00|9060.3|9057.7|9062.5|9059.7|9063.5|9059.9|9058.5|9055.7|154
1694500500000|2023-09-12 06:35:00|9062.7|9058.9|9064.5|9061.7|9067.5|9064.2|9061.7|9058.7|385
1694500800000|2023-09-12 06:40:00|9063.7|9060.7|9060.5|9057.7|9065.3|9061.7|9057.7|9054.5|197
1694501100000|2023-09-12 06:45:00|9061.5|9057.9|9054.5|9051.7|9062.3|9058.7|9052.7|9049.7|392
1694501400000|2023-09-12 06:50:00|9055.5|9052.7|9053.5|9049.7|9058.2|9054.7|9052.5|9049.4|225
1694501700000|2023-09-12 06:55:00|9053.2|9049.4|9052.5|9049.7|9055.5|9052.4|9051.5|9048.4|395
1694502000000|2023-09-12 07:00:00|9053.2|9050.4|9059.2|9056.4|9060.2|9057.4|9053.2|9049.7|361
1694502300000|2023-09-12 07:05:00|9059.8|9057|9058.5|9054.7|9064.5|9061.4|9053.7|9050.9|321
1694502600000|2023-09-12 07:10:00|9057.7|9054.9|9051.7|9048.9|9059.7|9056.7|9047.7|9044.7|603
1694502900000|2023-09-12 07:15:00|9051.4|9048.6|9051.4|9048.6|9058.2|9055.4|9049.2|9045.9|400
1694503200000|2023-09-12 07:20:00|9050.4|9047.6|9048.7|9045.9|9053.7|9050.4|9046.4|9042.9|671
1694503500000|2023-09-12 07:25:00|9048.4|9045.6|9048.7|9045.9|9053.7|9050.6|9045.4|9041.9|600
1694503800000|2023-09-12 07:30:00|9049.4|9045.6|9056.2|9052.4|9056.2|9053.4|9047.9|9044.6|1002
1694504100000|2023-09-12 07:35:00|9056|9053.2|9048|9045.2|9057.2|9054.2|9046|9043.2|532
1694504400000|2023-09-12 07:40:00|9048.2|9044.4|9060.5|9056.7|9063.3|9060.2|9045.7|9042.2|1394
1694504700000|2023-09-12 07:45:00|9060.3|9057.5|9064.2|9060.4|9066.5|9063.4|9060.2|9056.7|753
1694505000000|2023-09-12 07:50:00|9063.2|9060.7|9066|9063.2|9068.2|9065.4|9062.2|9058.7|611
1694505300000|2023-09-12 07:55:00|9066.5|9063.7|9064.8|9062|9071|9068|9063|9060.2|1227
1694505600000|2023-09-12 08:00:00|9065|9062.2|9070.5|9067.7|9071|9068|9065|9062|965
1694505900000|2023-09-12 08:05:00|9070.8|9068|9071.3|9068.5|9072.3|9069.5|9062.2|9059.4|2463
1694506200000|2023-09-12 08:10:00|9072.3|9069.5|9067.3|9063.5|9072.3|9069.5|9063|9059.7|1573
1694506500000|2023-09-12 08:15:00|9066.5|9063.7|9066.3|9062.5|9071.5|9068.5|9060.5|9057.7|1968
1694506800000|2023-09-12 08:20:00|9066.5|9062.7|9084|9080.2|9085.8|9083|9066.3|9062.7|2330
1694507100000|2023-09-12 08:25:00|9083.8|9081|9082.3|9078.5|9085.6|9082|9078.8|9076|4237
1694507400000|2023-09-12 08:30:00|9082.8|9079|9078.5|9075.7|9087.8|9085|9076.3|9073.2|4552
1694507700000|2023-09-12 08:35:00|9078.3|9075.5|9083.6|9080.8|9085.6|9082.8|9076.3|9073.5|2038
1694508000000|2023-09-12 08:40:00|9084.8|9081|9087.6|9084.8|9090.6|9087.5|9081.8|9079|1435
1694508300000|2023-09-12 08:45:00|9087.5|9084.7|9083.8|9081|9090.5|9087|9082.5|9078.7|1647
1694508600000|2023-09-12 08:50:00|9083.5|9080.7|9081.1|9078.3|9091.1|9087.5|9079.3|9076.3|2320
1694508900000|2023-09-12 08:55:00|9080.3|9077.5|9084.6|9081.8|9087.1|9084|9080.3|9077.3|1074
1694509200000|2023-09-12 09:00:00|9084.8|9082|9081.8|9079|9091.6|9088|9081.6|9078.8|1061
1694509500000|2023-09-12 09:05:00|9082.6|9079.8|9092.9|9089.1|9093.1|9090.1|9082.6|9079.8|1171
1694509800000|2023-09-12 09:10:00|9092.1|9089.3|9090.6|9086.8|9100.4|9097.4|9087.6|9084.6|2568
1694510100000|2023-09-12 09:15:00|9090.3|9087.5|9105.2|9102.4|9107.2|9103.6|9089.8|9087|1965
1694510400000|2023-09-12 09:20:00|9104.4|9101.4|9106.2|9103.4|9107.4|9104.4|9098.9|9096.1|2039
1694510700000|2023-09-12 09:25:00|9106.4|9102.6|9104.2|9101.4|9107.4|9104.4|9103.4|9100.4|1107
1694511000000|2023-09-12 09:30:00|9104.4|9101.6|9105.2|9102.4|9107.2|9103.4|9094.9|9092.1|1750
1694511300000|2023-09-12 09:35:00|9105.9|9102.1|9096.6|9092.8|9112.9|9109.7|9095.6|9092.6|1187
1694511600000|2023-09-12 09:40:00|9095.8|9093|9102.1|9099.3|9102.4|9099.3|9094.8|9091.8|1486
1694511900000|2023-09-12 09:45:00|9101.9|9099.1|9099.1|9096.3|9102.4|9099.1|9095.9|9093.1|643
1694512200000|2023-09-12 09:50:00|9099.9|9096.1|9092.6|9088.8|9099.9|9097.1|9089.4|9086.6|705
1694512500000|2023-09-12 09:55:00|9092.8|9089.8|9096.1|9092.3|9098.9|9095.5|9090.8|9088|965
1694512800000|2023-09-12 10:00:00|9095.3|9092.5|9105.1|9101.3|9105.1|9102.1|9095.3|9092.3|1043
1694513100000|2023-09-12 10:05:00|9104.1|9101.1|9103.6|9100.8|9108.9|9105.8|9102.3|9099.1|1263
1694513400000|2023-09-12 10:10:00|9103.9|9101.1|9103.1|9100.3|9104.6|9101.8|9096.1|9093.1|1047
1694513700000|2023-09-12 10:15:00|9102.3|9099.5|9101.6|9097.8|9105.6|9102.6|9099.6|9096.8|1180
1694514000000|2023-09-12 10:20:00|9101.9|9098.1|9098.8|9096|9103.8|9101|9095.1|9092|427
1694514300000|2023-09-12 10:25:00|9097.8|9095|9099.8|9097|9100.8|9097.8|9093.1|9090.3|572
1694514600000|2023-09-12 10:30:00|9100.1|9096.3|9097.8|9094|9100.8|9097.8|9091.8|9089|1546
1694514900000|2023-09-12 10:35:00|9097.1|9094.3|9095.1|9092.3|9097.8|9095|9093.1|9090|745
1694515200000|2023-09-12 10:40:00|9095|9092.2|9097|9094.2|9099|9096.2|9092|9088.7|786
1694515500000|2023-09-12 10:45:00|9096.8|9094|9097.8|9095|9100|9097.2|9094.8|9091.8|656
1694515800000|2023-09-12 10:50:00|9098|9095.2|9097.8|9095|9099.8|9096.5|9091|9088|770
1694516100000|2023-09-12 10:55:00|9097.3|9094|9097.8|9094|9099.8|9097|9095|9092|303
1694516400000|2023-09-12 11:00:00|9096.8|9093.2|9099|9096.2|9100|9097.2|9092.8|9090|407
1694516700000|2023-09-12 11:05:00|9098.8|9095|9092.5|9088.7|9103|9100.2|9091|9088|1536
1694517000000|2023-09-12 11:10:00|9092.8|9089|9089.5|9085.7|9093|9090|9083.5|9080.4|1618
1694517300000|2023-09-12 11:15:00|9089.2|9085.4|9088.9|9086.1|9096.2|9092.7|9087.5|9084.4|1567
1694517600000|2023-09-12 11:20:00|9089.7|9085.9|9086.9|9084.1|9092.7|9089.6|9086.7|9083.9|839
1694517900000|2023-09-12 11:25:00|9086.7|9083.9|9085.7|9082.9|9088.7|9085.9|9081.9|9078.9|297
1694518200000|2023-09-12 11:30:00|9085.9|9082.1|9088.9|9085.1|9089.7|9086.1|9083.9|9080.9|220
1694518500000|2023-09-12 11:35:00|9088.1|9085.3|9092.9|9090.1|9093.9|9090.9|9086.9|9084.1|284
1694518800000|2023-09-12 11:40:00|9092.1|9089.3|9092.9|9090.1|9096.9|9093.8|9092.1|9089.1|219
1694519100000|2023-09-12 11:45:00|9093.1|9089.3|9092.1|9089.3|9094.6|9091.1|9089.6|9086.8|385
1694519400000|2023-09-12 11:50:00|9091.6|9088.8|9098.6|9095.8|9098.9|9095.8|9091.6|9088.8|557
1694519700000|2023-09-12 11:55:00|9098.9|9096.1|9098.6|9095.8|9104.6|9101.6|9097.6|9094.1|1735
1694520000000|2023-09-12 12:00:00|9097.9|9095.1|9101.6|9097.8|9103.8|9101|9097.9|9094.8|548
1694520300000|2023-09-12 12:05:00|9100.8|9098.8|9094.6|9091.8|9104.6|9101.6|9093.4|9090.6|420
1694520600000|2023-09-12 12:10:00|9094.8|9092|9102.1|9098.3|9102.4|9099.6|9094.6|9091|2848
1694520900000|2023-09-12 12:15:00|9101.4|9098.6|9118.6|9115.8|9119.6|9116.8|9101.1|9097.3|4276
1694521200000|2023-09-12 12:20:00|9118.4|9115.6|9115.1|9112.3|9119.6|9116.6|9110.1|9107.3|749
1694521500000|2023-09-12 12:25:00|9116.1|9113.3|9126.2|9123.4|9131.9|9128.9|9113.1|9109.5|6407
1694521800000|2023-09-12 12:30:00|9126.4|9123.6|9123.6|9120.8|9126.4|9123.6|9120.6|9117.6|1628
1694522100000|2023-09-12 12:35:00|9124.4|9121.6|9124.2|9120.4|9125.4|9122.6|9117.4|9113.8|1793
1694522400000|2023-09-12 12:40:00|9124.4|9120.6|9140.2|9137.4|9141.4|9138.4|9123.4|9120.4|5097
1694522700000|2023-09-12 12:45:00|9140.4|9137.6|9134.4|9131.6|9140.4|9137.6|9127.7|9124.9|3395
1694523000000|2023-09-12 12:50:00|9134.2|9131.4|9132.2|9129.4|9136.2|9133.4|9124.2|9121.4|982
1694523300000|2023-09-12 12:55:00|9131.4|9128.6|9139.2|9136.4|9140.4|9136.6|9123.2|9120.2|3024
1694523600000|2023-09-12 13:00:00|9139.4|9136.6|9132.2|9128.4|9148.9|9145.9|9130.6|9127.8|3933
1694523900000|2023-09-12 13:05:00|9132.4|9128.6|9139.9|9137.1|9149.7|9146.9|9127.9|9125.1|3627
1694524200000|2023-09-12 13:10:00|9139.7|9136.1|9135.9|9132.1|9140.2|9137.4|9126.2|9123.1|3027
1694524500000|2023-09-12 13:15:00|9135.7|9132.9|9145.7|9142.9|9151.4|9148.4|9134.7|9131.9|1943
1694524800000|2023-09-12 13:20:00|9146.4|9142.6|9150.9|9147.1|9151.1|9148.3|9141.9|9139.1|1751
1694525100000|2023-09-12 13:25:00|9150.7|9147.9|9136.4|9132.6|9151.9|9148.3|9133.1|9130.3|1715
1694525400000|2023-09-12 13:30:00|9136.1|9133.3|9142.9|9140.1|9149.9|9147.1|9128.4|9125.3|2283
1694525700000|2023-09-12 13:35:00|9143.1|9140.3|9158.6|9155.8|9159.6|9156.8|9137.1|9134.3|2380
1694526000000|2023-09-12 13:40:00|9158.9|9156.1|9174.3|9170.5|9177.3|9174.3|9149.3|9145.8|6198
1694526300000|2023-09-12 13:45:00|9174.1|9171.3|9177|9173.2|9199.3|9196.3|9172|9169|5706
1694526600000|2023-09-12 13:50:00|9176.8|9173|9163.6|9160.8|9180.3|9177.5|9162.6|9159.8|3687
1694526900000|2023-09-12 13:55:00|9163.8|9161|9172.3|9168.5|9176.3|9173.5|9162.6|9159.8|2524
1694527200000|2023-09-12 14:00:00|9172.8|9169|9154.5|9151.7|9173.3|9170.5|9145.8|9142.7|2872
1694527500000|2023-09-12 14:05:00|9155.3|9151.5|9164.5|9161.7|9168.8|9165.7|9148|9145|1715
1694527800000|2023-09-12 14:10:00|9164.8|9162|9168.8|9166|9171.5|9168.7|9160.5|9157.7|1365
1694528100000|2023-09-12 14:15:00|9168.5|9165.7|9171.3|9167.5|9174.3|9171.5|9153|9150|2592
1694528400000|2023-09-12 14:20:00|9170.5|9167.7|9176.6|9173.8|9181|9177.5|9168.3|9165.2|2430
1694528700000|2023-09-12 14:25:00|9176.8|9173|9176.6|9173.8|9184.6|9181.5|9174.6|9171.5|3867
1694529000000|2023-09-12 14:30:00|9176.8|9174|9166|9163.2|9182.6|9179|9157.5|9154|2394
1694529300000|2023-09-12 14:35:00|9166.3|9162.5|9174|9171.2|9176.8|9173.7|9163.3|9160.5|2418
1694529600000|2023-09-12 14:40:00|9174.2|9170.4|9169|9165.2|9178.1|9175.3|9168.5|9165|1651
1694529900000|2023-09-12 14:45:00|9168|9166|9178|9174.2|9185.8|9182.7|9168|9165|2376
1694530200000|2023-09-12 14:50:00|9177.8|9175|9188.2|9184.4|9190.5|9187.7|9177.8|9175|1824
1694530500000|2023-09-12 14:55:00|9188|9184.2|9184.2|9181.4|9192|9189.2|9183.2|9180.2|1365
1694530800000|2023-09-12 15:00:00|9184|9181.2|9199|9195.2|9201.5|9198.7|9184|9180.9|3838
1694531100000|2023-09-12 15:05:00|9200|9196.2|9200|9196.2|9204.5|9201.7|9196|9192.9|1604
1694531400000|2023-09-12 15:10:00|9199.7|9195.9|9193.5|9190.7|9202.7|9199.9|9192.5|9189.7|2099
1694531700000|2023-09-12 15:15:00|9193.7|9190.9|9199.7|9195.9|9201.7|9198.7|9191.9|9189.1|1982
1694532000000|2023-09-12 15:20:00|9198.9|9196.1|9187.9|9184.1|9201.7|9198.7|9184.7|9181.6|3271
1694532300000|2023-09-12 15:25:00|9187.7|9183.9|9190.7|9186.9|9203.7|9200.7|9186.7|9183.7|6160
1694532600000|2023-09-12 15:30:00|9190.5|9187.7|9185.4|9182.6|9194.9|9192.1|9183.9|9180.9|2485
1694532900000|2023-09-12 15:35:00|9185.7|9181.9|9174.9|9172.1|9185.7|9182.6|9172.6|9169.3|2042
1694533200000|2023-09-12 15:40:00|9175.1|9172.3|9183.9|9181.1|9186.1|9182.8|9173.9|9170.3|1367
1694533500000|2023-09-12 15:45:00|9182.9|9180.1|9188.2|9185.4|9189.7|9186.6|9182.1|9179.1|985
1694533800000|2023-09-12 15:50:00|9188.4|9185.6|9195.4|9191.6|9200.4|9197.1|9188.4|9185.6|1511
1694534100000|2023-09-12 15:55:00|9194.9|9192.6|9184.6|9181.8|9195.6|9192.6|9184.4|9180.8|1003
1694534400000|2023-09-12 16:00:00|9184.4|9181.6|9181.9|9179.1|9184.9|9181.8|9176.9|9173.6|1044
1694534700000|2023-09-12 16:05:00|9181.6|9178.8|9178.6|9175.8|9183.6|9180.8|9173.9|9170.8|945
1694535000000|2023-09-12 16:10:00|9179.4|9175.6|9184.6|9181.8|9187.6|9184.6|9176.4|9173.6|1003
1694535300000|2023-09-12 16:15:00|9184.4|9181.6|9181.6|9178.8|9187.4|9184.6|9181.4|9177.8|1028
1694535600000|2023-09-12 16:20:00|9181.8|9178|9184.6|9181.8|9193.1|9190.3|9181.4|9177.8|1923
1694535900000|2023-09-12 16:25:00|9184.9|9182.1|9184.6|9180.8|9190.6|9187.6|9181.4|9178.6|1768
1694536200000|2023-09-12 16:30:00|9184.9|9181.1|9185.9|9183.1|9189.9|9186.4|9182.9|9180.1|396
1694536500000|2023-09-12 16:35:00|9186.4|9182.1|9190.1|9187.3|9195.1|9191.3|9185.9|9182.1|1637
1694536800000|2023-09-12 16:40:00|9189.9|9187.1|9186.8|9183|9190.1|9187.3|9183.8|9180.3|1122
1694537100000|2023-09-12 16:45:00|9187.1|9183.3|9186.1|9183.3|9190.8|9187.3|9183.8|9181|895
1694537400000|2023-09-12 16:50:00|9185.8|9183|9178.3|9175.5|9187.1|9184|9177.8|9174.8|758
1694537700000|2023-09-12 16:55:00|9177.8|9175|9185.1|9181.3|9187.3|9184.3|9177.8|9175|1163
1694538000000|2023-09-12 17:00:00|9184.3|9181.5|9190|9187.2|9190.8|9188|9179.8|9176.3|1059
1694538300000|2023-09-12 17:05:00|9189.8|9187|9194.1|9191.3|9196.3|9193.5|9188.3|9185|2149
1694538600000|2023-09-12 17:10:00|9194.3|9191.5|9200.8|9198|9204.6|9201.5|9194.3|9191.5|1245
1694538900000|2023-09-12 17:15:00|9199.6|9196.8|9197.5|9194.7|9199.6|9196.8|9190.6|9187.3|838
1694539200000|2023-09-12 17:20:00|9198.5|9195.7|9199.3|9196.5|9199.8|9196.7|9195.3|9191.7|563
1694539500000|2023-09-12 17:25:00|9199.8|9197|9205.3|9202.5|9206.5|9203.5|9199.3|9196.5|923
1694539800000|2023-09-12 17:30:00|9205.5|9201.7|9192.5|9188.7|9205.5|9202.7|9191.8|9188.7|728
1694540100000|2023-09-12 17:35:00|9191.8|9189|9189.7|9186.9|9196.5|9193.5|9186.8|9183.7|1002
1694540400000|2023-09-12 17:40:00|9190.5|9186.7|9186.5|9182.7|9191.5|9187.9|9184.3|9181.5|1311
1694540700000|2023-09-12 17:45:00|9185.5|9182.5|9196.3|9193.5|9196.5|9193.5|9185.3|9181.7|854
1694541000000|2023-09-12 17:50:00|9195.5|9192.5|9191.7|9188.9|9200.5|9196.7|9191.2|9187.7|981
1694541300000|2023-09-12 17:55:00|9192.5|9188.7|9186.2|9183.4|9192.7|9189.7|9186.2|9183.4|1138
1694541600000|2023-09-12 18:00:00|9185.7|9182.9|9186.2|9183.4|9188.2|9185.4|9181.2|9178.2|1465
1694541900000|2023-09-12 18:05:00|9187|9183.2|9189.5|9186.7|9190.7|9187.4|9181.2|9178.2|2516
1694542200000|2023-09-12 18:10:00|9189.2|9186.4|9190.4|9186.6|9198.7|9195.2|9188.2|9185.2|2067
1694542500000|2023-09-12 18:15:00|9189.7|9186.9|9192|9189.2|9192.2|9189.4|9183.2|9179.6|2464
1694542800000|2023-09-12 18:20:00|9192.7|9188.9|9177.4|9173.6|9193|9189.9|9175.2|9171.6|3474
1694543100000|2023-09-12 18:25:00|9176.2|9173.4|9173.1|9170.3|9177.7|9174.6|9169.1|9166.3|10881
1694543400000|2023-09-12 18:30:00|9173.4|9170.6|9184.6|9180.8|9189.9|9186.9|9173.4|9170.6|4176
1694543700000|2023-09-12 18:35:00|9184.9|9181.1|9180.9|9178.1|9185.9|9183.1|9178.1|9175.3|509
1694544000000|2023-09-12 18:40:00|9181.4|9178.6|9178.6|9174.8|9182.4|9179.1|9177.6|9174.8|1034
1694544300000|2023-09-12 18:45:00|9178.9|9175.1|9177.9|9175.1|9181.9|9178.8|9176.9|9173.8|492
1694544600000|2023-09-12 18:50:00|9177.6|9174.8|9177.4|9174.6|9179.6|9176.6|9175.6|9172.8|379
1694544900000|2023-09-12 18:55:00|9177.6|9174.8|9177.8|9175|9178.8|9176|9176.4|9173.1|402
1694545200000|2023-09-12 19:00:00|9178.1|9174.3|9182.4|9178.6|9182.4|9178.8|9176.6|9173.8|201
1694545500000|2023-09-12 19:05:00|9181.6|9178.8|9181.6|9178.8|9185.8|9182.8|9181.6|9178|228
1694545800000|2023-09-12 19:10:00|9181.8|9179|9182.6|9179.8|9183.8|9180.8|9181.6|9178|232
1694546100000|2023-09-12 19:15:00|9182.8|9179|9184.6|9181.8|9186.1|9183.3|9179.8|9176.8|181
1694546400000|2023-09-12 19:20:00|9185.6|9182.8|9184|9181.2|9186.8|9183.8|9180|9177.2|392
1694546700000|2023-09-12 19:25:00|9183.6|9180.8|9186.8|9184|9187.8|9184|9181.6|9178.8|336
1694547000000|2023-09-12 19:30:00|9186.6|9182.8|9188.8|9185|9189.8|9186|9184.5|9181|347
1694547300000|2023-09-12 19:35:00|9187.8|9184.7|9188.8|9186|9190.5|9187|9187.5|9184.7|60
1694547600000|2023-09-12 19:40:00|9188.5|9185.7|9187.5|9184.7|9189.8|9186.7|9187.5|9184|190
1694547900000|2023-09-12 19:45:00|9187.8|9185|9185.5|9182.7|9189.5|9186.7|9184.5|9181.7|254
1694548200000|2023-09-12 19:50:00|9186.5|9183.7|9186.5|9183.7|9186.8|9184|9183.5|9180|170
1694548500000|2023-09-12 19:55:00|9186.7|9182.9|9181.5|9178.7|9186.7|9182.9|9180.5|9177.7|239
1694548800000|2023-09-12 20:00:00|9182.5|9178.9|9181.5|9178.7|9183.5|9179.9|9179.7|9176.7|169
1694549100000|2023-09-12 20:05:00|9181.7|9177.9|9178.7|9175.9|9182|9178.9|9178.5|9175.7|127
1694549400000|2023-09-12 20:10:00|9179|9176.2|9178.7|9174.9|9179|9176.2|9177.7|9174.9|47
1694549700000|2023-09-12 20:15:00|9178|9175.2|9178.2|9175.4|9181.7|9178.7|9177.7|9174.9|217
1694550000000|2023-09-12 20:20:00|9177.9|9175.1|9179.7|9175.9|9179.9|9176.9|9177.9|9175.1|17
1694550300000|2023-09-12 20:25:00|9179.5|9175.7|9180.2|9176.4|9181.7|9177.9|9178.7|9175.7|53
1694550600000|2023-09-12 20:30:00|9182.4|9174.6|9169.7|9166.9|9182.7|9177.4|9168.7|9165.4|543
1694550900000|2023-09-12 20:35:00|9170.4|9166.6|9167.7|9164.9|9174.4|9170.9|9167.4|9163.9|271
1694551200000|2023-09-12 20:40:00|9168.4|9164.6|9167.4|9163.6|9169.7|9166.9|9165.4|9162.4|376
1694551500000|2023-09-12 20:45:00|9167.2|9164.4|9168.4|9165.6|9170.7|9167.4|9167.2|9163.6|227
1694551800000|2023-09-12 20:50:00|9168.7|9165.9|9165.4|9161.6|9171.6|9168.6|9165.4|9161.6|252
1694552100000|2023-09-12 20:55:00|9165.9|9162.1|9166.9|9163.1|9168.4|9164.8|9163.2|9159.6|134
1694552400000|2023-09-12 21:00:00|9166.6|9162.8|9168.6|9160.8|9168.9|9162.8|9165.9|9160.8|5
1694552700000|2023-09-12 21:05:00|9166.6|9162.8|9164.6|9156.8|9166.6|9162.8|9159.1|9155.5|103
1694553000000|2023-09-12 21:10:00|9164.1|9156.3|9158.1|9154.3|9164.1|9156.3|9157.3|9154|20
1694553300000|2023-09-12 21:15:00|9158.3|9154.5|9156.3|9152.5|9164.6|9156.8|9155.8|9151.5|28
1694553600000|2023-09-12 21:20:00|9156.8|9153|9159.1|9156.3|9159.8|9156.3|9154.3|9149|14
1694553900000|2023-09-12 21:25:00|||||||||1
1694554200000|2023-09-12 21:30:00|9158.8|9155|9158.8|9155|9158.8|9155.3|9157.8|9154.3|1
1694554500000|2023-09-12 21:35:00|9161.3|9153.5|9161.8|9158|9162|9158.2|9160.3|9153.5|48
1694555100000|2023-09-12 21:45:00|9162|9159|9162.3|9158.5|9162.3|9159.2|9162|9158.5|4
1694555400000|2023-09-12 21:50:00|9162|9158.2|9162|9158.2|9162|9158.2|9162|9158.2|0
1694555700000|2023-09-12 21:55:00|9162.5|9158.7|9162|9158.2|9163|9160.2|9162|9158.2|1
1694563200000|2023-09-13 00:00:00|9169.6|9166.8|9176.6|9172.8|9177.6|9174.3|9169.6|9166.5|140
1694563500000|2023-09-13 00:05:00|9176.3|9173.5|9177.3|9173.5|9180.3|9176.5|9173.1|9169.3|218
1694563800000|2023-09-13 00:10:00|9177.1|9174.3|9176.3|9173.5|9178.1|9174.5|9174.3|9171.3|74
1694564100000|2023-09-13 00:15:00|9176|9173.2|9179|9175.2|9180|9176.2|9175|9172|61
1694564400000|2023-09-13 00:20:00|9178.3|9175.5|9177|9173.2|9180.3|9177.2|9176.8|9173.2|303
1694564700000|2023-09-13 00:25:00|9177.8|9174.2|9177|9173.2|9177.8|9174.2|9174.8|9171.2|27
1694565000000|2023-09-13 00:30:00|9176|9173|9176.8|9174|9176.8|9174|9172.8|9169.5|123
1694565300000|2023-09-13 00:35:00|9177|9174.2|9174.2|9171.4|9177|9174.2|9174.2|9171|49
1694565600000|2023-09-13 00:40:00|9174|9171.2|9176|9173.2|9177.8|9175|9174|9171|21
1694565900000|2023-09-13 00:45:00|9175.8|9172.2|9176.7|9173.9|9178.7|9174.9|9174.8|9172|83
1694566200000|2023-09-13 00:50:00|9177|9173.2|9180.7|9177.9|9183.7|9180.7|9175|9172.2|337
1694566500000|2023-09-13 00:55:00|9181|9177.2|9181.7|9177.9|9182|9178.9|9180|9176.9|39
1694566800000|2023-09-13 01:00:00|9182|9179.2|9185.2|9181.4|9186.7|9183.9|9179.7|9176.9|190
1694567100000|2023-09-13 01:05:00|9185.7|9181.9|9192.7|9188.9|9194|9190.9|9182.5|9178.9|261
1694567400000|2023-09-13 01:10:00|9193|9189.2|9194.7|9190.9|9194.7|9191.7|9188.7|9185.9|140
1694567700000|2023-09-13 01:15:00|9194.9|9191.9|9192.7|9189.9|9197.9|9195.1|9192.7|9189.6|148
1694568000000|2023-09-13 01:20:00|9192.4|9189.6|9189.9|9186.1|9193.9|9190.9|9186.9|9183.9|198
1694568300000|2023-09-13 01:25:00|9189.2|9186.4|9190.4|9187.6|9191.9|9188.4|9186.9|9183.4|63
1694568600000|2023-09-13 01:30:00|9190.2|9187.4|9194.1|9191.3|9194.2|9191.4|9185.4|9182.4|113
1694568900000|2023-09-13 01:35:00|9194.4|9191.6|9189.1|9185.3|9195.1|9192.3|9187.1|9184.3|117
1694569200000|2023-09-13 01:40:00|9188.9|9185.1|9185.9|9182.1|9193.9|9191.1|9185.1|9182.1|181
1694569500000|2023-09-13 01:45:00|9186.1|9182.3|9189.1|9185.3|9190.9|9187.3|9185.1|9182.1|72
1694569800000|2023-09-13 01:50:00|9188.9|9186.1|9188.1|9184.3|9190.1|9186.3|9186.1|9183.1|33
1694570100000|2023-09-13 01:55:00|9187.9|9185.1|9184.1|9181.3|9189.1|9185.3|9182.9|9179.1|83
1694570400000|2023-09-13 02:00:00|9183.9|9181.1|9187.9|9185.1|9188.1|9185.1|9181.9|9179.1|118
1694570700000|2023-09-13 02:05:00|9188.9|9185.3|9186.1|9182.3|9189.1|9186|9182.1|9178.5|105
1694571000000|2023-09-13 02:10:00|9185.6|9181.8|9180.1|9176.3|9186.3|9183|9177.1|9174.3|148
1694571300000|2023-09-13 02:15:00|9179.3|9176.5|9178.3|9175.5|9181.1|9177.5|9177.3|9174.5|76
1694571600000|2023-09-13 02:20:00|9179.1|9175.3|9178.1|9174.3|9180.8|9177.3|9177.3|9174.3|45
1694571900000|2023-09-13 02:25:00|9178.3|9175.3|9176.3|9173.5|9178.3|9175.3|9176.1|9173.3|41
1694572200000|2023-09-13 02:30:00|9176.5|9172.7|9179.3|9175.5|9180|9176.5|9174.1|9170.5|70
1694572500000|2023-09-13 02:35:00|9179|9176.2|9177.3|9173.5|9179.3|9176.2|9174|9170.5|38
1694572800000|2023-09-13 02:40:00|9177|9174.2|9176.3|9172.5|9177.3|9174.2|9175|9171.5|59
1694573100000|2023-09-13 02:45:00|9176.5|9173.5|9175.3|9172.5|9179.3|9175.7|9174|9170.5|39
1694573400000|2023-09-13 02:50:00|9175|9172.2|9167.3|9163.5|9175.3|9172.2|9167|9163.5|155
1694573700000|2023-09-13 02:55:00|9167|9164.2|9169|9166.2|9170.2|9167.2|9167|9163.5|85
1694574000000|2023-09-13 03:00:00|9170|9166.4|9166.7|9163.9|9171.5|9168|9166|9163.2|176
1694574300000|2023-09-13 03:05:00|9167|9164.2|9168.5|9165.7|9168.7|9165.7|9165.7|9162.4|274
1694574600000|2023-09-13 03:10:00|9168.2|9165.4|9169.7|9166.9|9170.7|9167.9|9168.2|9165.4|200
1694574900000|2023-09-13 03:15:00|9169.5|9165.9|9166.7|9163.9|9170.7|9167.7|9165.7|9162.9|70
1694575200000|2023-09-13 03:20:00|9167.5|9163.7|9166.2|9163.4|9167.5|9164.7|9164.5|9161.7|193
1694575500000|2023-09-13 03:25:00|9166.5|9163.7|9169.2|9165.4|9169.2|9166.4|9166.2|9162.7|135
1694575800000|2023-09-13 03:30:00|9169.5|9166.4|9177|9174.2|9177.5|9174.4|9169.2|9165.7|223
1694576100000|2023-09-13 03:35:00|9177.2|9174.4|9180.7|9177.9|9182|9178.9|9176.7|9173.2|162
1694576400000|2023-09-13 03:40:00|9181|9178.2|9181.7|9177.9|9182.9|9179.9|9180|9176.9|55
1694576700000|2023-09-13 03:45:00|9180.9|9178.1|9188.9|9186.1|9189.7|9186.9|9180.9|9177.9|231
1694577000000|2023-09-13 03:50:00|9188.7|9185.9|9190.7|9186.9|9190.7|9187.1|9186.7|9182.9|184
1694577300000|2023-09-13 03:55:00|9189.9|9187.1|9188.7|9184.9|9190.9|9187.9|9187.9|9184.9|54
1694577600000|2023-09-13 04:00:00|9188.9|9185.1|9187.7|9183.9|9189.2|9186.1|9186.7|9183.9|92
1694577900000|2023-09-13 04:05:00|9187.9|9184.1|9188.9|9185.1|9189.7|9186.1|9185.9|9182.9|59
1694578200000|2023-09-13 04:10:00|9188.7|9184.9|9189.6|9185.8|9190.6|9187.1|9187.9|9184.6|24
1694578500000|2023-09-13 04:15:00|9190.6|9186.8|9189.6|9186.8|9191.6|9188.1|9189.6|9186.8|11
1694578800000|2023-09-13 04:20:00|9190.4|9186.6|9191.4|9188.6|9191.9|9188.6|9190.4|9186.6|21
1694579100000|2023-09-13 04:25:00|9191.9|9189.1|9189.6|9185.8|9191.9|9189.1|9188.9|9185.8|83
1694579400000|2023-09-13 04:30:00|9189.9|9186.8|9187.1|9183.3|9189.9|9186.8|9186.6|9182.8|47
1694579700000|2023-09-13 04:35:00|9186.9|9183.1|9187.6|9183.8|9187.6|9184|9185.8|9182.8|32
1694580000000|2023-09-13 04:40:00|9187.8|9184.8|9191.6|9188.8|9193.6|9190|9187.6|9183.8|269
1694580300000|2023-09-13 04:45:00|9190.8|9187.8|9191.6|9187.8|9193.1|9190|9190.6|9187.8|21
1694580600000|2023-09-13 04:50:00|9190.8|9188|9193.8|9191|9194.8|9191|9190.6|9187.8|24
1694580900000|2023-09-13 04:55:00|9193.6|9190.8|9194.6|9191.8|9194.8|9191.8|9192.6|9189.5|65
1694581200000|2023-09-13 05:00:00|9194.8|9192|9195.8|9192|9196.8|9193.8|9194.6|9191|34
1694581500000|2023-09-13 05:05:00|9195.6|9191.8|9192.5|9189.7|9195.6|9192.5|9192.3|9188.7|32
1694581800000|2023-09-13 05:10:00|9193.5|9190.7|9195.5|9192.7|9196.8|9193.7|9192.5|9189.7|139
1694582100000|2023-09-13 05:15:00|9195.8|9193|9196.5|9193.7|9196.8|9193.7|9194.5|9191|31
1694582400000|2023-09-13 05:20:00|9195.8|9193|9196.8|9194|9196.8|9194|9193.8|9190.7|73
1694582700000|2023-09-13 05:25:00|9197|9193.2|9194.5|9191.7|9198.5|9195.7|9193.8|9190.2|79
1694583000000|2023-09-13 05:30:00|9194.8|9192|9199.5|9195.7|9199.5|9195.9|9194.5|9191.2|93
1694583300000|2023-09-13 05:35:00|9198.7|9195.9|9198.5|9194.7|9200.5|9196.9|9196|9192.9|188
1694583600000|2023-09-13 05:40:00|9198.2|9195.4|9201.5|9197.7|9203|9199.7|9197.5|9194.7|110
1694583900000|2023-09-13 05:45:00|9201.2|9198.4|9198.7|9195.9|9201.5|9198.7|9197|9193.9|84
1694584200000|2023-09-13 05:50:00|9199.5|9195.7|9188.5|9185.7|9199.5|9195.9|9186.5|9182.9|102
1694584500000|2023-09-13 05:55:00|9188.7|9184.9|9191.5|9187.7|9191.7|9188.7|9186.7|9183.7|121
1694584800000|2023-09-13 06:00:00|9190.5|9186.9|9184.7|9181.9|9193.7|9190.7|9184.7|9181.6|207
1694585100000|2023-09-13 06:05:00|9184.4|9181.6|9183.4|9180.6|9186.9|9183.9|9182.9|9179.9|154
1694585400000|2023-09-13 06:10:00|9184.4|9181.6|9185.7|9182.9|9186.7|9183.6|9182.7|9179.9|284
1694585700000|2023-09-13 06:15:00|9186.4|9183.6|9180.9|9178.1|9186.7|9183.9|9178.9|9176.1|366
1694586000000|2023-09-13 06:20:00|9181.7|9178.9|9181.9|9179.1|9184.2|9181.4|9180.9|9177.9|134
1694586300000|2023-09-13 06:25:00|9180.9|9178.1|9177.6|9174.8|9182.6|9179.1|9176.6|9173.6|112
1694586600000|2023-09-13 06:30:00|9177.9|9175.1|9181.1|9178.3|9183.1|9180.1|9173.1|9170.1|1467
1694586900000|2023-09-13 06:35:00|9181.9|9178.1|9181.9|9179.1|9185.1|9182.1|9179.6|9176.6|507
1694587200000|2023-09-13 06:40:00|9182.1|9179.3|9186.6|9182.8|9192.6|9189.8|9182.1|9179.3|821
1694587500000|2023-09-13 06:45:00|9186.4|9183.6|9188.4|9185.6|9190.6|9187.1|9184.4|9181.6|330
1694587800000|2023-09-13 06:50:00|9188.6|9185.8|9189.4|9186.6|9190.6|9187.6|9185.4|9182.6|236
1694588100000|2023-09-13 06:55:00|9190.1|9186.3|9192.8|9190|9193.8|9191|9186.9|9184.1|489
1694588400000|2023-09-13 07:00:00|9192.6|9189.8|9194.1|9191.3|9196.1|9192.5|9187.8|9185|500
1694588700000|2023-09-13 07:05:00|9193.8|9190|9194.3|9191.5|9197.1|9193.5|9191.1|9188|840
1694589000000|2023-09-13 07:10:00|9193.3|9190.5|9194.1|9191.3|9198.3|9195|9193.3|9190.3|212
1694589300000|2023-09-13 07:15:00|9194.3|9190.5|9191.6|9188.8|9194.3|9191.5|9187.6|9184.5|462
1694589600000|2023-09-13 07:20:00|9192.3|9188.5|9195.6|9192.8|9196.6|9193.8|9191.3|9188.3|704
1694589900000|2023-09-13 07:25:00|9196.1|9193.3|9198.8|9195|9199.3|9195.7|9192.8|9189.2|554
1694590200000|2023-09-13 07:30:00|9198|9195.2|9205.5|9201.7|9205.5|9202.5|9198|9194.7|1170
1694590500000|2023-09-13 07:35:00|9204.8|9202|9210|9207.2|9212.8|9209|9204.5|9201|1332
1694590800000|2023-09-13 07:40:00|9210.8|9207|9218.3|9215.5|9218.5|9215.5|9210|9207|1697
1694591100000|2023-09-13 07:45:00|9221|9217.2|9234.5|9231.7|9235.5|9232|9217.3|9214.2|2454
1694591400000|2023-09-13 07:50:00|9234.8|9232|9223|9220.2|9237.8|9235|9222.7|9219.7|2963
1694591700000|2023-09-13 07:55:00|9222.7|9219.9|9214.7|9211.9|9223|9220|9213.7|9210.9|3047
1694592000000|2023-09-13 08:00:00|9215.5|9211.7|9207.5|9204.7|9215.7|9212.9|9203.5|9200.7|1362
1694592300000|2023-09-13 08:05:00|9207.7|9204.9|9210.7|9207.9|9217.5|9214.7|9203.7|9200.9|1420
1694592600000|2023-09-13 08:10:00|9211.7|9208.2|9221|9218.2|9223.2|9220.4|9209.5|9206.7|1140
1694592900000|2023-09-13 08:15:00|9221.2|9218.4|9219.7|9216.9|9224|9221.2|9217.2|9214.2|677
1694593200000|2023-09-13 08:20:00|9219.9|9216.1|9229.9|9227.1|9231.2|9228.4|9217.9|9215.1|1134
1694593500000|2023-09-13 08:25:00|9230.4|9227.6|9231.7|9228.9|9237.7|9234.6|9230.2|9227.1|4235
1694593800000|2023-09-13 08:30:00|9231.4|9228.6|9240.4|9237.6|9242.2|9238.6|9230.2|9227.4|2462
1694594100000|2023-09-13 08:35:00|9239.7|9236.6|9226.4|9222.6|9246.4|9243.6|9225.7|9222.6|3348
1694594400000|2023-09-13 08:40:00|9225.7|9222.9|9234.9|9232.1|9235.9|9232.1|9224.7|9221.9|1004
1694594700000|2023-09-13 08:45:00|9235.4|9232.6|9233.6|9229.8|9236.9|9233.9|9229.9|9226.3|523
1694595000000|2023-09-13 08:50:00|9232.9|9230.1|9222.4|9218.6|9234.6|9231.1|9220.1|9216.8|807
1694595300000|2023-09-13 08:55:00|9221.6|9218.8|9225.9|9222.1|9226.1|9222.6|9218.4|9215.6|1008
1694595600000|2023-09-13 09:00:00|9226.1|9222.3|9219.9|9217.1|9227.9|9224.1|9219.9|9216.1|707
1694595900000|2023-09-13 09:05:00|9218.9|9216.1|9228.1|9224.3|9228.9|9226.1|9218.6|9215.1|554
1694596200000|2023-09-13 09:10:00|9227.9|9224.1|9219.3|9216.5|9227.9|9224.3|9215.3|9212.3|792
1694596500000|2023-09-13 09:15:00|9219.1|9216.3|9220.3|9217.5|9223.3|9220.3|9217.3|9214.5|503
1694596800000|2023-09-13 09:20:00|9220.6|9217.8|9217.3|9214.5|9222.3|9218.8|9212.6|9209.5|1087
1694597100000|2023-09-13 09:25:00|9218.3|9215.3|9231.6|9228.8|9231.6|9228.8|9218.1|9215.3|530
1694597400000|2023-09-13 09:30:00|9232.3|9228.5|9225.6|9222.8|9232.3|9229.5|9217.3|9213.8|479
1694597700000|2023-09-13 09:35:00|9225.8|9222|9229.3|9226.5|9232.6|9229.8|9223.6|9220.5|1269
1694598000000|2023-09-13 09:40:00|9229.5|9225.7|9221.3|9218.5|9229.5|9226.5|9221.3|9217.7|463
1694598300000|2023-09-13 09:45:00|9220.8|9218|9220.5|9217.7|9226.3|9222.7|9218.5|9215.5|733
1694598600000|2023-09-13 09:50:00|9220.3|9217.5|9218|9215.2|9224.5|9221.7|9217.5|9214.5|327
1694598900000|2023-09-13 09:55:00|9218.3|9215.5|9224|9220.2|9226|9222.5|9218.3|9215.5|543
1694599200000|2023-09-13 10:00:00|9223.3|9220.5|9224.8|9222|9228.8|9226|9218|9215.2|554
1694599500000|2023-09-13 10:05:00|9225|9222.2|9223|9219.2|9227|9224|9219|9216|335
1694599800000|2023-09-13 10:10:00|9222.7|9219.9|9218.7|9215.9|9224|9221.2|9217|9214.2|420
1694600100000|2023-09-13 10:15:00|9218.2|9215.4|9214|9211.2|9219.7|9216.4|9211.7|9208.2|1036
1694600400000|2023-09-13 10:20:00|9213.5|9210.7|9212.7|9209.9|9215|9211.9|9209.2|9205.7|1316
1694600700000|2023-09-13 10:25:00|9213|9209.2|9213.7|9210.9|9215.2|9212.2|9211|9207.4|537
1694601000000|2023-09-13 10:30:00|9214|9211.2|9222|9219.2|9223.7|9220.9|9213|9209.2|1880
1694601300000|2023-09-13 10:35:00|9223|9219.9|9217.4|9214.6|9223.9|9220.9|9215.7|9211.9|439
1694601600000|2023-09-13 10:40:00|9216.7|9213.9|9223.7|9220.9|9225.7|9222.6|9216.4|9212.9|783
1694601900000|2023-09-13 10:45:00|9223.4|9220.6|9224.2|9221.4|9227.7|9224.6|9220.4|9217.4|1119
1694602200000|2023-09-13 10:50:00|9223.7|9220.9|9225.2|9221.4|9228.4|9225.4|9222.4|9219.4|418
1694602500000|2023-09-13 10:55:00|9225.4|9221.6|9230.2|9227.4|9230.2|9227.4|9218.9|9216.1|993
1694602800000|2023-09-13 11:00:00|9229.9|9227.1|9229.9|9227.1|9232.1|9229.3|9227.4|9224.4|555
1694603100000|2023-09-13 11:05:00|9230.1|9226.3|9227.1|9223.3|9233.1|9230.1|9226.4|9223.3|288
1694603400000|2023-09-13 11:10:00|9226.4|9223.6|9227.4|9223.6|9231.1|9228.3|9226.4|9223.3|1060
1694603700000|2023-09-13 11:15:00|9226.6|9223.8|9229.4|9226.6|9230.1|9227.3|9226.4|9223.3|304
1694604000000|2023-09-13 11:20:00|9230.1|9226.3|9226.1|9223.3|9230.4|9227.6|9225.4|9222.3|179
1694604300000|2023-09-13 11:25:00|9226.4|9222.3|9225.3|9221.5|9228.4|9225.6|9223.4|9220.3|279
1694604600000|2023-09-13 11:30:00|9224.3|9220.5|9225.1|9222.3|9227.3|9224.5|9221.3|9218.3|615
1694604900000|2023-09-13 11:35:00|9225.3|9222.5|9225.3|9221.5|9226.3|9222.8|9222.8|9220|334
1694605200000|2023-09-13 11:40:00|9224.3|9221.3|9218.6|9214.8|9226.3|9223.3|9217.6|9214.5|393
1694605500000|2023-09-13 11:45:00|9218.3|9214.5|9213.6|9210.8|9219.6|9216|9210.8|9207.8|728
1694605800000|2023-09-13 11:50:00|9213.3|9210.5|9213.3|9209.5|9215.6|9211.8|9207.6|9204.8|436
1694606100000|2023-09-13 11:55:00|9212.6|9209.8|9210.3|9207.5|9214.6|9211.5|9210.3|9207.5|327
1694606400000|2023-09-13 12:00:00|9211.3|9208.5|9221.3|9218.5|9223.3|9219.7|9210.8|9207.7|874
1694606700000|2023-09-13 12:05:00|9221.5|9217.7|9208.5|9205.7|9221.5|9218|9207.5|9204.7|694
1694607000000|2023-09-13 12:10:00|9209.3|9205.5|9211.5|9208.7|9213.3|9209.7|9206.3|9202.7|513
1694607300000|2023-09-13 12:15:00|9212.5|9209.5|9208|9205.2|9213.5|9210.7|9204.8|9202|1084
1694607600000|2023-09-13 12:20:00|9209|9205.5|9208.3|9205.5|9210.3|9206.5|9206|9203.2|615
1694607900000|2023-09-13 12:25:00|9208|9205.2|9209.2|9206.4|9214.2|9211.2|9207|9203.4|1043
1694608200000|2023-09-13 12:30:00|9209|9206.2|9203.7|9200.9|9225.5|9219.7|9192|9187|3420
1694608500000|2023-09-13 12:35:00|9204|9201.2|9203.2|9199.4|9212.2|9209.2|9198.5|9195.4|1296
1694608800000|2023-09-13 12:40:00|9203|9200.2|9204.2|9201.4|9207.7|9204.2|9197|9194.2|1130
1694609100000|2023-09-13 12:45:00|9204.7|9201.9|9202.7|9199.9|9209.7|9206.9|9198|9195.2|745
1694609400000|2023-09-13 12:50:00|9203|9200.2|9222.2|9219.4|9228.5|9225.4|9202|9198.9|2379
1694609700000|2023-09-13 12:55:00|9222.4|9219.6|9211.7|9208.9|9231.7|9228.9|9209.2|9205.6|1934
1694610000000|2023-09-13 13:00:00|9212.4|9208.6|9185.7|9182.9|9213.2|9210.4|9181.9|9179.1|3760
1694610300000|2023-09-13 13:05:00|9185.9|9182.1|9181.9|9179.1|9192.9|9189.9|9175.7|9172.9|2499
1694610600000|2023-09-13 13:10:00|9181.7|9178.9|9175.4|9172.6|9186.4|9182.6|9174.2|9171.4|2657
1694610900000|2023-09-13 13:15:00|9175.2|9172.4|9185.4|9182.6|9187.7|9184.9|9170.2|9167.4|3395
1694611200000|2023-09-13 13:20:00|9185.2|9182.4|9191.4|9187.6|9191.7|9188.6|9182.7|9179.6|1411
1694611500000|2023-09-13 13:25:00|9191.2|9188.4|9194.1|9191.3|9199.4|9196.6|9190.1|9187.3|1171
1694611800000|2023-09-13 13:30:00|9194.6|9191.8|9190.4|9186.6|9207.4|9204.3|9189.6|9186.6|1984
1694612100000|2023-09-13 13:35:00|9190.1|9187.3|9187.6|9184.8|9191.6|9188.6|9182.6|9179.6|1182
1694612400000|2023-09-13 13:40:00|9187.4|9184.6|9171.9|9168.1|9190.6|9187.1|9165.6|9162.6|2730
1694612700000|2023-09-13 13:45:00|9171.1|9168.3|9162.4|9158.6|9173.9|9170.3|9161.4|9157.6|3574
1694613000000|2023-09-13 13:50:00|9162.1|9159.3|9153.9|9151.1|9167.1|9164.3|9147.6|9144.8|3267
1694613300000|2023-09-13 13:55:00|9155.1|9151.3|9176.1|9173.3|9177.4|9174.3|9154.9|9151.3|2857
1694613600000|2023-09-13 14:00:00|9176.6|9173.8|9178.3|9174.5|9184.3|9181.3|9173.3|9170.5|1371
1694613900000|2023-09-13 14:05:00|9178.1|9175.3|9180.3|9177.5|9188.3|9185.3|9170.6|9167.5|1837
1694614200000|2023-09-13 14:10:00|9180.8|9178|9172.3|9169.5|9186.6|9183.5|9167.1|9164.3|1102
1694614500000|2023-09-13 14:15:00|9172.6|9169.8|9176.1|9172.3|9178.6|9175.5|9169.1|9166.3|1563
1694614800000|2023-09-13 14:20:00|9176.3|9172.5|9175.3|9172.5|9180.3|9177.3|9171.8|9168.8|1540
1694615100000|2023-09-13 14:25:00|9174.6|9171.8|9172.1|9164.3|9177.6|9174.5|9167.6|9164.3|2036
1694615400000|2023-09-13 14:30:00|9166.1|9158.3|9164.8|9162|9176.8|9173.7|9136.6|9133.5|7785
1694615700000|2023-09-13 14:35:00|9165.3|9162.5|9189.3|9186.5|9201.3|9198.2|9163.8|9160.7|4321
1694616000000|2023-09-13 14:40:00|9188.8|9186|9215.5|9212.7|9216|9213.2|9177.5|9174.7|4434
1694616300000|2023-09-13 14:45:00|9215.8|9213|9205.8|9202|9219.8|9216.7|9204|9201|2584
1694616600000|2023-09-13 14:50:00|9204.5|9201.7|9202.2|9199.4|9215.2|9212.2|9201.5|9198.4|2156
1694616900000|2023-09-13 14:55:00|9202|9199.2|9201.2|9198.4|9207|9204.2|9196.2|9193.2|1637
1694617200000|2023-09-13 15:00:00|9202|9198.2|9212|9209.2|9215.5|9212.4|9199.5|9196.4|1338
1694617500000|2023-09-13 15:05:00|9213.2|9209.4|9209.5|9206.7|9215.2|9212.2|9198.5|9195.7|2303
1694617800000|2023-09-13 15:10:00|9209.2|9206.4|9202.5|9199.7|9213.7|9210.4|9201.5|9198.4|1444
1694618100000|2023-09-13 15:15:00|9203.2|9200.4|9184.5|9181.7|9213|9209.2|9184.5|9181.7|2950
1694618400000|2023-09-13 15:20:00|9183.5|9180.7|9178.7|9175.9|9193.5|9190.7|9173.5|9170.7|3316
1694618700000|2023-09-13 15:25:00|9179|9175.2|9174.7|9171.9|9192|9189.2|9173.9|9170.4|5378
1694619000000|2023-09-13 15:30:00|9174.9|9172.1|9185.7|9181.9|9187.9|9185.1|9168.5|9165.4|4180
1694619300000|2023-09-13 15:35:00|9185.9|9182.1|9196.4|9193.6|9198.2|9194.6|9182.9|9179.4|2091
1694619600000|2023-09-13 15:40:00|9196.2|9193.4|9191.4|9188.6|9200.2|9197.1|9186.9|9183.4|986
1694619900000|2023-09-13 15:45:00|9190.9|9188.1|9188.9|9185.1|9197.7|9194.9|9186.9|9183.4|1599
1694620200000|2023-09-13 15:50:00|9188.7|9185.9|9177.2|9173.4|9189.4|9186.4|9170.9|9168.1|1055
1694620500000|2023-09-13 15:55:00|9176.9|9173.1|9178.1|9175.3|9184.2|9181.1|9172.2|9169.1|1684
1694620800000|2023-09-13 16:00:00|9178.4|9175.6|9171.1|9167.3|9184.4|9180.6|9169.4|9166.3|1888
1694621100000|2023-09-13 16:05:00|9170.9|9168.1|9182.4|9179.6|9186.1|9182.3|9170.4|9167.3|1185
1694621400000|2023-09-13 16:10:00|9182.1|9179.3|9185.9|9182.1|9189.6|9186.8|9180.6|9177.3|1352
1694621700000|2023-09-13 16:15:00|9184.9|9183.1|9187.9|9184.1|9188.9|9186.1|9182.9|9179.8|687
1694622000000|2023-09-13 16:20:00|9187.1|9184.3|9183.6|9179.8|9189.1|9186.1|9182.9|9179.8|795
1694622300000|2023-09-13 16:25:00|9183.9|9180.1|9178.4|9175.6|9184.9|9181.8|9175.6|9172.8|1098
1694622600000|2023-09-13 16:30:00|9178.1|9175.3|9160.3|9156.5|9180.1|9177.3|9159.1|9155.8|1823
1694622900000|2023-09-13 16:35:00|9159.6|9156.8|9148.3|9145.5|9160.3|9157.5|9146.8|9143.5|1142
1694623200000|2023-09-13 16:40:00|9147.3|9144.5|9154.3|9150.5|9156.3|9153.3|9140.1|9137.3|1598
1694623500000|2023-09-13 16:45:00|9154.1|9151.3|9167.1|9164.3|9168.1|9164.8|9153.3|9150.3|954
1694623800000|2023-09-13 16:50:00|9167.3|9164.5|9169.1|9165.3|9171.3|9168.3|9165.3|9162|559
1694624100000|2023-09-13 16:55:00|9168.8|9166|9164.8|9162|9171|9168|9164.8|9162|458
1694624400000|2023-09-13 17:00:00|9165.3|9162.5|9160.8|9157|9168.3|9165.5|9157|9154.2|882
1694624700000|2023-09-13 17:05:00|9160|9157.2|9151.8|9148|9161|9157.5|9146.3|9143.2|1244
1694625000000|2023-09-13 17:10:00|9151|9148.2|9148.8|9145|9155|9152|9147.8|9144.2|576
1694625300000|2023-09-13 17:15:00|9149|9145.2|9151|9147.2|9154.8|9151.5|9148.8|9145.2|621
1694625600000|2023-09-13 17:20:00|9149.8|9147|9140|9136.2|9150|9147.2|9138.3|9135.2|1346
1694625900000|2023-09-13 17:25:00|9139.3|9136.5|9132.5|9128.7|9140.3|9137.2|9131.3|9128.2|1377
1694626200000|2023-09-13 17:30:00|9131.8|9129|9132.5|9129.7|9142.5|9139.4|9128.8|9125.5|1133
1694626500000|2023-09-13 17:35:00|9132.8|9130|9133.5|9130.7|9141.5|9138.7|9131.7|9128.7|1087
1694626800000|2023-09-13 17:40:00|9133.7|9130.9|9137.7|9134.9|9139.5|9136.7|9132.5|9129.7|931
1694627100000|2023-09-13 17:45:00|9137.2|9134.4|9159.5|9156.7|9160.2|9157.2|9136.7|9133.7|1769
1694627400000|2023-09-13 17:50:00|9159.2|9156.4|9149.7|9146.9|9159.5|9156.4|9149.5|9146.7|795
1694627700000|2023-09-13 17:55:00|9149.5|9146.7|9148.5|9144.7|9150.5|9147.7|9143.2|9139.9|529
1694628000000|2023-09-13 18:00:00|9147.5|9144.4|9142.7|9139.9|9152.2|9148.7|9140.4|9137.6|543
1694628300000|2023-09-13 18:05:00|9141.2|9138.4|9149.9|9147.1|9152|9148.9|9135.5|9132.2|1948
1694628600000|2023-09-13 18:10:00|9150.7|9147.9|9152.9|9149.1|9157.2|9154.1|9148.2|9145.1|2256
1694628900000|2023-09-13 18:15:00|9152.2|9149.4|9145.4|9142.6|9153.2|9150.4|9141.7|9138.9|2412
1694629200000|2023-09-13 18:20:00|9145.2|9142.4|9136.7|9133.9|9146.2|9142.6|9133.7|9130.6|4497
1694629500000|2023-09-13 18:25:00|9136.4|9133.6|9161.7|9158.9|9161.9|9159.1|9131.2|9128.4|12257
1694629800000|2023-09-13 18:30:00|9161.9|9159.1|9154.9|9152.1|9166.9|9163.4|9153.2|9150.1|2195
1694630100000|2023-09-13 18:35:00|9155.9|9152.4|9157.2|9154.4|9158.4|9155.4|9153.2|9150.4|349
1694630400000|2023-09-13 18:40:00|9156.2|9153.4|9158.1|9155.3|9159.1|9156.3|9154.7|9151.9|644
1694630700000|2023-09-13 18:45:00|9158.4|9154.6|9162.9|9159.1|9164.1|9161.3|9157.7|9154.3|554
1694631000000|2023-09-13 18:50:00|9162.6|9159.8|9155.9|9152.1|9163.6|9160.1|9154.4|9150.8|195
1694631300000|2023-09-13 18:55:00|9155.1|9152.3|9159.6|9155.8|9159.6|9156.8|9154.9|9151.8|138
1694631600000|2023-09-13 19:00:00|9159.4|9156.6|9160.6|9156.8|9161.9|9159.1|9156.1|9153.3|217
1694631900000|2023-09-13 19:05:00|9160.9|9157.1|9162.6|9159.8|9163.9|9160.8|9159.6|9156.8|143
1694632200000|2023-09-13 19:10:00|9162.9|9159.1|9156.6|9153.8|9162.9|9159.1|9155.6|9152.8|262
1694632500000|2023-09-13 19:15:00|9157.1|9154.3|9162.6|9159.8|9162.8|9159.8|9157.1|9154|91
1694632800000|2023-09-13 19:20:00|9163.6|9160|9168.6|9165.8|9168.6|9165.8|9162.6|9159.5|528
1694633100000|2023-09-13 19:25:00|9167.8|9165|9175.6|9172.8|9175.6|9172.8|9167.8|9165|647
1694633400000|2023-09-13 19:30:00|9175.3|9172.5|9175|9172.2|9175.3|9172.5|9173|9169.5|263
1694633700000|2023-09-13 19:35:00|9174.3|9171.5|9171.3|9168.5|9174.3|9171.5|9171|9168.2|263
1694634000000|2023-09-13 19:40:00|9171.5|9168.7|9175.3|9171.5|9175.8|9172.2|9171|9168.2|1343
1694634300000|2023-09-13 19:45:00|9175|9171.2|9175|9172.2|9176.3|9173.2|9174|9171.2|252
1694634600000|2023-09-13 19:50:00|9174.8|9172|9176|9172.2|9176.5|9173.2|9173|9170|214
1694634900000|2023-09-13 19:55:00|9175.8|9173|9177|9174.2|9178.7|9175.4|9175|9171.2|494
1694635200000|2023-09-13 20:00:00|9176.7|9173.9|9178.7|9175.9|9179.7|9176.7|9176.7|9173.2|161
1694635500000|2023-09-13 20:05:00|9178.2|9175.4|9180|9176.2|9180|9176.9|9177|9173.9|88
1694635800000|2023-09-13 20:10:00|9179.7|9176.9|9178.7|9175.9|9180|9176.9|9178|9175.2|51
1694636100000|2023-09-13 20:15:00|9179|9175.2|9178.7|9175.9|9179|9176.2|9176.7|9173.2|120
1694636400000|2023-09-13 20:20:00|9179|9175.2|9177.7|9174.9|9179|9176.2|9177.7|9173.9|34
1694636700000|2023-09-13 20:25:00|9178|9174.2|9177.7|9174.9|9178.7|9175.4|9175|9172.2|223
1694637000000|2023-09-13 20:30:00|9177.9|9175.1|9179.9|9176.1|9179.9|9176.4|9176.9|9173.9|37
1694637300000|2023-09-13 20:35:00|9179.7|9177.1|9183.7|9180.9|9183.9|9180.9|9178.9|9176.1|132
1694637600000|2023-09-13 20:40:00|9184.4|9180.6|9184.4|9181.6|9186.7|9182.9|9183.7|9180.6|43
1694637900000|2023-09-13 20:45:00|9184.7|9181.9|9184.4|9180.6|9186.7|9183.1|9183.4|9180.6|72
1694638200000|2023-09-13 20:50:00|9184.1|9181.3|9185.4|9181.6|9185.9|9183.1|9183.7|9180.6|85
1694638500000|2023-09-13 20:55:00|9184.7|9180.9|9184.4|9180.6|9186.6|9182.9|9180.4|9176.8|179
1694638800000|2023-09-13 21:00:00|9183.9|9180.1|9190.4|9186.6|9191.4|9188.1|9183.9|9180.1|102
1694639100000|2023-09-13 21:05:00|9190.6|9186.8|9190.4|9186.6|9190.6|9186.8|9188.9|9181.8|1
1694639400000|2023-09-13 21:10:00|9188.7|9184.9|9186.4|9182.6|9190.1|9186.3|9184.9|9178.8|40
1694639700000|2023-09-13 21:15:00|9185.9|9182.1|9184.9|9181.1|9187.6|9182.1|9181.9|9176.8|6
1694640000000|2023-09-13 21:20:00|9184.4|9180.6|9185.9|9182.1|9187.4|9182.1|9182.9|9178.6|3
1694640300000|2023-09-13 21:25:00|9185.8|9182|9185.8|9182|9185.8|9182|9185.8|9182|0
1694641200000|2023-09-13 21:40:00|9185.6|9181.8|9185.6|9181.8|9185.6|9181.8|9185.6|9181.8|0
1694641800000|2023-09-13 21:50:00|9187.8|9180|9188|9180.2|9188.1|9180.3|9186.6|9178.8|0
1694649600000|2023-09-14 00:00:00|9170.6|9166.8|9172.3|9169.5|9173.6|9169.8|9167.3|9164.5|145
1694649900000|2023-09-14 00:05:00|9173.6|9169.8|9178.1|9174.3|9178.3|9175.3|9172.3|9169.5|55
1694650200000|2023-09-14 00:10:00|9177.3|9174.5|9181.3|9178.5|9182.3|9178.8|9176.1|9173.3|123
1694650500000|2023-09-14 00:15:00|9182.3|9179.5|9188|9184.2|9188|9184.5|9181.3|9178.5|79
1694650800000|2023-09-14 00:20:00|9188.3|9184.5|9183.3|9180.5|9188.3|9184.8|9183.3|9180.5|42
1694651100000|2023-09-14 00:25:00|9184|9180.2|9184.5|9180.7|9184.6|9181.5|9181.3|9177.8|118
1694651400000|2023-09-14 00:30:00|9184.3|9181.5|9186|9182.2|9187.3|9183.7|9182|9179.2|16
1694651700000|2023-09-14 00:35:00|9185.3|9182.5|9190|9187.2|9191|9187.5|9184.3|9181.5|140
1694652000000|2023-09-14 00:40:00|9190.8|9187|9189|9186.2|9192.3|9188.5|9189|9186.2|26
1694652300000|2023-09-14 00:45:00|9189.7|9185.9|9189.3|9185.5|9190.3|9187.2|9187.7|9184.2|8
1694652600000|2023-09-14 00:50:00|9189|9185.2|9188|9184.2|9189|9185.2|9186|9182.4|47
1694652900000|2023-09-14 00:55:00|9187.2|9184.4|9188|9184.2|9189|9185.2|9187.2|9184.2|46
1694653200000|2023-09-14 01:00:00|9187.5|9185.2|9194|9191.2|9195|9191.4|9187.2|9184.2|283
1694653500000|2023-09-14 01:05:00|9194.2|9191.4|9194|9190.2|9198|9194.4|9192|9188.4|65
1694653800000|2023-09-14 01:10:00|9193.5|9189.7|9187|9183.2|9194.2|9191.2|9185.2|9181.7|79
1694654100000|2023-09-14 01:15:00|9187.2|9184.4|9187.2|9183.4|9188.9|9185.4|9183.9|9181.1|62
1694654400000|2023-09-14 01:20:00|9186.9|9184.1|9186.9|9183.1|9188.9|9185.4|9184.9|9181.4|105
1694654700000|2023-09-14 01:25:00|9187.2|9184.1|9191.9|9188.1|9192.7|9189.4|9184.2|9181.1|47
1694655000000|2023-09-14 01:30:00|9192.9|9189.1|9192.2|9188.4|9194.2|9191.4|9186.9|9183.4|53
1694655300000|2023-09-14 01:35:00|9191.9|9189.1|9189.9|9187.1|9192.9|9189.4|9184.2|9181.1|30
1694655600000|2023-09-14 01:40:00|9191.2|9187.4|9197.2|9194.4|9197.9|9194.4|9189.9|9186.4|64
1694655900000|2023-09-14 01:45:00|9197.4|9193.6|9195.9|9192.1|9199.2|9196.4|9194.2|9191.1|102
1694656200000|2023-09-14 01:50:00|9196.6|9193.1|9200.4|9197.6|9201.9|9198.3|9194.2|9191.4|399
1694656500000|2023-09-14 01:55:00|9200.7|9196.9|9197.4|9193.6|9200.7|9197.3|9195.1|9192.1|221
1694656800000|2023-09-14 02:00:00|9197.1|9194.3|9195.4|9192.6|9201.1|9197.6|9193.6|9190.3|237
1694657100000|2023-09-14 02:05:00|9196.1|9192.3|9193.4|9190.6|9196.1|9192.6|9192.1|9188.6|129
1694657400000|2023-09-14 02:10:00|9193.1|9190.3|9190.4|9186.6|9193.4|9190.3|9188.1|9184.6|135
1694657700000|2023-09-14 02:15:00|9189.6|9186.8|9188.4|9185.6|9192.1|9188.6|9188.1|9184.6|30
1694658000000|2023-09-14 02:20:00|9189.4|9185.8|9187.4|9183.6|9190.3|9187|9187.4|9183.6|38
1694658300000|2023-09-14 02:25:00|9187.1|9184.3|9190.3|9187.5|9190.3|9187.5|9187.1|9184.3|56
1694658600000|2023-09-14 02:30:00|9190.6|9186.8|9191.3|9187.5|9193.1|9189.5|9189.3|9186.5|81
1694658900000|2023-09-14 02:35:00|9191.1|9187.3|9193.1|9190.3|9196.1|9193|9190.3|9187.3|38
1694659200000|2023-09-14 02:40:00|9193.3|9189.5|9193.8|9191|9195.3|9192.3|9191.1|9188|149
1694659500000|2023-09-14 02:45:00|9193.3|9190.5|9191.1|9187.3|9194.1|9191|9190.5|9187|37
1694659800000|2023-09-14 02:50:00|9190.8|9187|9189|9186.2|9191|9188|9187.8|9184.8|75
1694660100000|2023-09-14 02:55:00|9188.3|9185.2|9188.3|9185.5|9190.3|9187.2|9186.8|9183.2|89
1694660400000|2023-09-14 03:00:00|9188|9185.2|9191.8|9188|9194|9191.2|9188|9185.2|91
1694660700000|2023-09-14 03:05:00|9191|9188.2|9191.8|9188|9193|9190|9187.8|9184.2|70
1694661000000|2023-09-14 03:10:00|9191|9188.2|9188.3|9184.5|9191.8|9188.2|9187.3|9184.2|29
1694661300000|2023-09-14 03:15:00|9187.3|9184.7|9188.7|9184.9|9189|9185.5|9186.5|9183.2|76
1694661600000|2023-09-14 03:20:00|9188|9185.2|9189|9185.2|9189.3|9186.2|9185|9182.2|173
1694661900000|2023-09-14 03:25:00|9188.7|9185.9|9187|9184.2|9189|9185.9|9187|9183.9|27
1694662200000|2023-09-14 03:30:00|9186.7|9183.9|9186.2|9183.4|9189|9185.2|9185.2|9182.2|165
1694662500000|2023-09-14 03:35:00|9187|9183.2|9188.2|9184.4|9190|9186.9|9186.2|9183.2|34
1694662800000|2023-09-14 03:40:00|9188|9185.2|9191|9188.2|9191.2|9188.2|9187.2|9184.2|14
1694663100000|2023-09-14 03:45:00|9190.7|9186.9|9192|9189.2|9192|9189.2|9190|9186.9|24
1694663400000|2023-09-14 03:50:00|9191.9|9189.1|9195.9|9192.1|9195.9|9192.1|9191.9|9189.1|35
1694663700000|2023-09-14 03:55:00|9195.7|9192.9|9195.7|9192.9|9196.9|9193.9|9194.4|9190.9|34
1694664000000|2023-09-14 04:00:00|9195.9|9193.1|9196.4|9193.6|9196.4|9193.6|9194.2|9190.9|32
1694664300000|2023-09-14 04:05:00|9196.9|9194.1|9196.9|9194.1|9197.7|9194.1|9196.7|9193.9|48
1694664600000|2023-09-14 04:10:00|9197.7|9193.9|9197.6|9194.8|9197.9|9194.9|9196.1|9193.3|66
1694664900000|2023-09-14 04:15:00|9197.9|9194.1|9197.9|9195.1|9198.6|9195.3|9195.6|9192.1|76
1694665200000|2023-09-14 04:20:00|9197.6|9194.8|9196.9|9193.1|9198.6|9195.1|9196.2|9192.8|42
1694665500000|2023-09-14 04:25:00|9196.2|9193.4|9194.9|9192.1|9196.2|9193.4|9193.9|9190.8|34
1694665800000|2023-09-14 04:30:00|9194.6|9191.8|9194.9|9191.1|9194.9|9192.1|9193.1|9190.1|58
1694666100000|2023-09-14 04:35:00|9194.1|9191.3|9194.9|9191.1|9195.4|9192.1|9193.9|9190.1|10
1694666400000|2023-09-14 04:40:00|9195.9|9192.1|9195.9|9192.1|9196.1|9193.1|9194.9|9191.1|2
1694666700000|2023-09-14 04:45:00|9196.6|9193.1|9196.8|9194|9198.6|9195.1|9196.6|9192.1|40
1694667000000|2023-09-14 04:50:00|9197.6|9193.8|9199.8|9196|9201.1|9198|9196.8|9193.8|51
1694667300000|2023-09-14 04:55:00|9198.8|9195.8|9199.8|9196|9200.8|9197.8|9198.8|9195.8|39
1694667600000|2023-09-14 05:00:00|9199.1|9196.3|9199.8|9197|9200.6|9197.3|9197.8|9194.3|43
1694667900000|2023-09-14 05:05:00|9200.1|9196|9202.8|9199|9202.8|9199.8|9199.8|9196|78
1694668200000|2023-09-14 05:10:00|9201.8|9198.8|9200.8|9197|9202.6|9199|9200.1|9197|20
1694668500000|2023-09-14 05:15:00|9200.5|9198|9201.8|9198|9202.8|9199|9199.8|9196.7|26
1694668800000|2023-09-14 05:20:00|9201.1|9198.3|9202.8|9200|9203.8|9200.7|9200.8|9198|63
1694669100000|2023-09-14 05:25:00|9202.1|9199|9206.3|9202.5|9206.8|9203.7|9201.8|9198.7|101
1694669400000|2023-09-14 05:30:00|9206.8|9203|9212.8|9210|9213|9210|9206.5|9203|211
1694669700000|2023-09-14 05:35:00|9212.5|9209|9205.5|9201.7|9212.8|9210|9204.8|9201.7|134
1694670000000|2023-09-14 05:40:00|9204.8|9202|9208.5|9204.7|9209.2|9205.7|9203.2|9200|53
1694670300000|2023-09-14 05:45:00|9209.2|9205.7|9204.7|9200.9|9209.2|9205.7|9203.8|9200.2|160
1694670600000|2023-09-14 05:50:00|9204.5|9201.7|9202.7|9199.9|9205.5|9202.2|9201.5|9197.9|61
1694670900000|2023-09-14 05:55:00|9203|9200.2|9206.7|9202.9|9207.7|9204.9|9203|9199.9|114
1694671200000|2023-09-14 06:00:00|9206.5|9203.7|9204|9201.2|9207.5|9204.4|9202.5|9198.9|81
1694671500000|2023-09-14 06:05:00|9203.7|9200.9|9199.7|9195.9|9203.7|9200.9|9196.5|9193.2|105
1694671800000|2023-09-14 06:10:00|9199|9196.2|9197|9194.2|9202|9198.6|9196.7|9193.2|91
1694672100000|2023-09-14 06:15:00|9196.7|9193.9|9198.7|9194.9|9199.7|9196.6|9196.7|9193.9|48
1694672400000|2023-09-14 06:20:00|9198.4|9195.6|9205.4|9202.6|9205.4|9202.6|9198.4|9194.9|92
1694672700000|2023-09-14 06:25:00|9205.7|9202.9|9206.4|9203.6|9207.7|9204.6|9202.4|9199.4|139
1694673000000|2023-09-14 06:30:00|9206.7|9203.9|9208.4|9205.6|9208.7|9205.6|9203.1|9199.6|128
1694673300000|2023-09-14 06:35:00|9208.7|9205.9|9210.4|9207.6|9212.1|9209.3|9206.7|9203.6|153
1694673600000|2023-09-14 06:40:00|9210.9|9208.1|9214.7|9211.9|9218.7|9215.6|9209.4|9205.9|363
1694673900000|2023-09-14 06:45:00|9214.9|9212.1|9212.9|9209.1|9215.7|9212.1|9210.6|9207.1|227
1694674200000|2023-09-14 06:50:00|9212.6|9209.8|9213.6|9209.8|9216.4|9213.6|9210.9|9207.8|641
1694674500000|2023-09-14 06:55:00|9213.4|9209.6|9214.6|9211.8|9216.9|9214.1|9210.6|9207.8|563
1694674800000|2023-09-14 07:00:00|9214.4|9210.8|9208.9|9206.1|9214.9|9211.8|9205.9|9203.1|432
1694675100000|2023-09-14 07:05:00|9209.6|9206.8|9212.3|9209.5|9217.4|9213.8|9208.4|9204.8|320
1694675400000|2023-09-14 07:10:00|9212.6|9209.8|9214.6|9210.8|9215.6|9212.8|9207.3|9203.8|433
1694675700000|2023-09-14 07:15:00|9214.3|9210.5|9206.6|9202.8|9214.9|9211.5|9205.6|9201.8|713
1694676000000|2023-09-14 07:20:00|9206.3|9203.5|9209.6|9205.8|9212.6|9209.8|9205.9|9202.8|284
1694676300000|2023-09-14 07:25:00|9209.3|9206.5|9211.3|9207.5|9214.3|9211.5|9208.6|9205.5|571
1694676600000|2023-09-14 07:30:00|9210.3|9208.5|9215.3|9212.5|9222|9218.2|9209.3|9206.2|814
1694676900000|2023-09-14 07:35:00|9214.8|9212|9220.8|9217|9221.3|9218|9213.8|9210|630
1694677200000|2023-09-14 07:40:00|9219.8|9216.2|9216.3|9213.5|9220|9217.2|9215.3|9212.2|768
1694677500000|2023-09-14 07:45:00|9216.8|9214|9214|9211.2|9217.8|9214.5|9212|9209|586
1694677800000|2023-09-14 07:50:00|9213.7|9210.9|9211.7|9208.9|9214.7|9211.2|9208.3|9205.2|577
1694678100000|2023-09-14 07:55:00|9212|9209.2|9223.2|9220.4|9225.5|9222.7|9211.7|9208.9|2013
1694678400000|2023-09-14 08:00:00|9223.5|9220.7|9221.5|9218.7|9228.5|9224.7|9216.2|9212.7|1290
1694678700000|2023-09-14 08:05:00|9221.9|9219.1|9234.2|9230.4|9234.4|9231.4|9221.7|9218.7|1257
1694679000000|2023-09-14 08:10:00|9233.9|9230.1|9229.2|9225.4|9235.6|9232.3|9227.9|9224.4|990
1694679300000|2023-09-14 08:15:00|9228.9|9226.1|9232.2|9228.4|9233.2|9230.4|9224.2|9221.4|1438
1694679600000|2023-09-14 08:20:00|9231.4|9229.4|9227.6|9223.8|9233.2|9230.1|9226.6|9223.8|767
1694679900000|2023-09-14 08:25:00|9227.4|9224.6|9227.6|9224.8|9230.9|9227.3|9217.2|9213.6|4485
1694680200000|2023-09-14 08:30:00|9227.9|9225.1|9221.7|9218.9|9231.6|9228.8|9217.9|9215.1|3961
1694680500000|2023-09-14 08:35:00|9221.9|9219.1|9223.9|9221.1|9228.7|9225.9|9221.9|9218.9|688
1694680800000|2023-09-14 08:40:00|9224.7|9220.9|9216.9|9213.1|9224.9|9221.9|9214.2|9211.1|917
1694681100000|2023-09-14 08:45:00|9216.7|9213.9|9219.4|9216.6|9220.2|9217.4|9214.7|9211.9|550
1694681400000|2023-09-14 08:50:00|9219.2|9216.4|9218.9|9215.1|9220.2|9217.1|9216.2|9213.4|498
1694681700000|2023-09-14 08:55:00|9218.6|9215.8|9216.9|9214.1|9219.9|9217.1|9212.9|9210.1|894
1694682000000|2023-09-14 09:00:00|9215.9|9213.1|9216.9|9213.1|9219.9|9216.8|9215.6|9212.1|851
1694682300000|2023-09-14 09:05:00|9216.6|9213.8|9211.4|9207.6|9218.1|9215.1|9209.4|9206.6|2029
1694682600000|2023-09-14 09:10:00|9211.1|9208.3|9202.2|9199.4|9211.4|9208.3|9201.9|9198.9|3168
1694682900000|2023-09-14 09:15:00|9201.9|9199.1|9203.9|9201.1|9205.9|9202.4|9200.7|9197.1|575
1694683200000|2023-09-14 09:20:00|9204.2|9201.4|9200.2|9196.4|9204.2|9201.4|9198.9|9195.7|493
1694683500000|2023-09-14 09:25:00|9199.9|9196.1|9204.1|9201.3|9205.6|9202.1|9197.2|9194.1|2325
1694683800000|2023-09-14 09:30:00|9202.6|9199.8|9203.6|9199.8|9204.4|9200.8|9198.9|9195.6|466
1694684100000|2023-09-14 09:35:00|9202.4|9199.6|9207.4|9203.6|9208.4|9204.8|9202.4|9198.8|308
1694684400000|2023-09-14 09:40:00|9207.1|9204.3|9210.4|9206.6|9211.4|9208.3|9207.1|9204|347
1694684700000|2023-09-14 09:45:00|9209.4|9206.3|9206.3|9203.5|9211.3|9208.3|9206.1|9203|674
1694685000000|2023-09-14 09:50:00|9206.1|9203.3|9211.8|9209|9212.1|9209|9204.6|9201.5|1169
1694685300000|2023-09-14 09:55:00|9212.1|9209.3|9215.1|9211.3|9216.1|9213|9210.8|9208|367
1694685600000|2023-09-14 10:00:00|9214.1|9210.8|9217.3|9214.5|9218.6|9215.8|9214.1|9210.8|616
1694685900000|2023-09-14 10:05:00|9217.1|9214.3|9218|9214.2|9218.3|9215.2|9214.3|9211.2|783
1694686200000|2023-09-14 10:10:00|9217.3|9214.5|9226.3|9222.5|9226.3|9223.2|9216.3|9213|1052
1694686500000|2023-09-14 10:15:00|9225.6|9221.8|9233.8|9231|9236.8|9233.7|9224|9221.2|1459
1694686800000|2023-09-14 10:20:00|9232.8|9230|9237.7|9233.9|9240.8|9237.7|9231.5|9228.2|734
1694687100000|2023-09-14 10:25:00|9237.5|9233.7|9236.7|9232.9|9241|9238.2|9234.7|9231.9|522
1694687400000|2023-09-14 10:30:00|9237|9233.2|9239.5|9235.7|9240.5|9237.7|9232.5|9229.7|495
1694687700000|2023-09-14 10:35:00|9239.2|9236.4|9253.2|9249.4|9258.9|9255.7|9237.7|9234.7|3817
1694688000000|2023-09-14 10:40:00|9252.9|9250.1|9252.9|9249.1|9256.9|9254.1|9250.2|9246.9|752
1694688300000|2023-09-14 10:45:00|9252.2|9249.4|9264.6|9261.8|9265.9|9262.6|9248.2|9245.4|2174
1694688600000|2023-09-14 10:50:00|9264.9|9261.1|9262.9|9260.1|9267.6|9264.8|9259.4|9256.1|1365
1694688900000|2023-09-14 10:55:00|9263.6|9259.8|9269.6|9265.8|9269.6|9266.8|9263.2|9259.8|1156
1694689200000|2023-09-14 11:00:00|9268.6|9266.1|9265.9|9262.1|9272.9|9269.8|9262.3|9258.8|1795
1694689500000|2023-09-14 11:05:00|9265.6|9263.1|9269.6|9266.8|9269.6|9266.8|9265.1|9262.1|816
1694689800000|2023-09-14 11:10:00|9269.9|9266.1|9265.9|9263.1|9269.9|9266.1|9260.9|9257.3|1176
1694690100000|2023-09-14 11:15:00|9266.1|9262.3|9265.9|9262.1|9268.9|9265.1|9264.6|9261.6|420
1694690400000|2023-09-14 11:20:00|9265.6|9262.8|9264.6|9260.8|9267.9|9264.8|9260.8|9257.8|389
1694690700000|2023-09-14 11:25:00|9263.8|9261|9262.8|9259|9264.8|9261.8|9258.8|9255.5|362
1694691000000|2023-09-14 11:30:00|9262.1|9259.3|9264.8|9262|9271.1|9268|9261.8|9258.3|691
1694691300000|2023-09-14 11:35:00|9265.1|9262.3|9266.4|9263.6|9269.1|9265.6|9261.1|9257.6|308
1694691600000|2023-09-14 11:40:00|9266.1|9263.3|9267.8|9265|9268.8|9266|9260.1|9257.3|1594
1694691900000|2023-09-14 11:45:00|9268.1|9264.3|9269.3|9266.5|9272.3|9269.5|9265.3|9262.3|1067
1694692200000|2023-09-14 11:50:00|9270.1|9266.3|9270.3|9267.5|9272.3|9269.3|9267.8|9264.3|563
1694692500000|2023-09-14 11:55:00|9272.3|9269.5|9277.1|9274.3|9277.3|9274.5|9269.3|9266.5|1111
1694692800000|2023-09-14 12:00:00|9277.3|9273.5|9279.6|9275.8|9282.6|9279.1|9275.1|9272.2|1770
1694693100000|2023-09-14 12:05:00|9278.8|9276|9285.3|9282.5|9286.6|9283.5|9278.3|9274.8|1304
1694693400000|2023-09-14 12:10:00|9286.3|9283.2|9291.8|9288|9294.3|9291.2|9285.3|9282.5|1416
1694693700000|2023-09-14 12:15:00|9292.2|9288.4|9283.3|9279.5|9293.8|9290|9276.6|9273.5|1361
1694694000000|2023-09-14 12:20:00|9283.6|9280.5|9282.5|9279.7|9290.3|9287.5|9279.5|9276.7|898
1694694300000|2023-09-14 12:25:00|9283.5|9280.5|9287.7|9283.9|9289.3|9286.2|9281.5|9278.2|646
1694694600000|2023-09-14 12:30:00|9287.3|9283.5|9291|9287.2|9292|9289.2|9281|9277.9|1351
1694694900000|2023-09-14 12:35:00|9290.3|9287.5|9284|9281.2|9291|9287.5|9279.3|9276.2|809
1694695200000|2023-09-14 12:40:00|9284.2|9281.4|9282|9278.2|9291|9287.2|9281.2|9278.2|847
1694695500000|2023-09-14 12:45:00|9281.2|9278.4|9279.8|9276|9284.5|9281.4|9277.8|9274.4|1537
1694695800000|2023-09-14 12:50:00|9279.5|9276.7|9287.5|9283.7|9288.5|9285.7|9278.5|9275|811
1694696100000|2023-09-14 12:55:00|9287.2|9283.4|9289.5|9285.7|9289.5|9286.4|9282.2|9279.4|1020
1694696400000|2023-09-14 13:00:00|9289.2|9286.4|9270.3|9267.5|9290.5|9286.7|9268|9264.4|3581
1694696700000|2023-09-14 13:05:00|9270|9267.2|9268|9265.2|9281.7|9278.4|9267.5|9264.2|2026
1694697000000|2023-09-14 13:10:00|9268.3|9265.5|9270.3|9267.5|9277|9273.5|9260.3|9257.2|2398
1694697300000|2023-09-14 13:15:00|9270|9267.2|9272.5|9268.7|9273.5|9270|9263.3|9260.2|1035
1694697600000|2023-09-14 13:20:00|9272.3|9269.5|9281.4|9277.6|9292.4|9289.4|9267.8|9264.7|6334
1694697900000|2023-09-14 13:25:00|9281.2|9278.4|9290.6|9286.8|9291.1|9287.8|9278.2|9275.4|3686
1694698200000|2023-09-14 13:30:00|9289.4|9286.6|9286.3|9282.5|9295.3|9292.5|9281.6|9278.6|1932
1694698500000|2023-09-14 13:35:00|9286.1|9282.3|9293.1|9290.3|9299.1|9295.8|9285.3|9282.3|2818
1694698800000|2023-09-14 13:40:00|9293.5|9290.7|9291.3|9287.5|9297.3|9294.3|9284.1|9281.3|2251
1694699100000|2023-09-14 13:45:00|9290.6|9287.8|9286.3|9283.5|9292.9|9289.8|9282.6|9279.5|2010
1694699400000|2023-09-14 13:50:00|9287.3|9284.3|9301.8|9298|9301.8|9298.7|9286.1|9283.3|3093
1694699700000|2023-09-14 13:55:00|9301.5|9298.7|9299.6|9295.8|9307|9304.2|9297|9294|3409
1694700000000|2023-09-14 14:00:00|9299|9296.2|9289|9286.2|9302|9299.2|9283|9280.2|2237
1694700300000|2023-09-14 14:05:00|9289.3|9286.5|9291.3|9288.5|9297|9294.2|9285.3|9282.2|1695
1694700600000|2023-09-14 14:10:00|9291|9288.2|9294.8|9292|9299.8|9296.7|9286.6|9283.5|2067
1694700900000|2023-09-14 14:15:00|9294.5|9291.7|9303|9300.2|9310.7|9307.7|9293.8|9290.5|3645
1694701200000|2023-09-14 14:20:00|9302.7|9299.9|9306.5|9303.7|9307.5|9304.7|9299.3|9296|1207
1694701500000|2023-09-14 14:25:00|9307.3|9303.5|9324.7|9321.9|9329|9325.9|9306.5|9303.5|2889
1694701800000|2023-09-14 14:30:00|9325|9322.2|9317.5|9314.7|9325.7|9322.2|9316|9312.9|1598
1694702100000|2023-09-14 14:35:00|9317.2|9313.7|9320|9317.2|9322.5|9319.7|9307.2|9303.4|2298
1694702400000|2023-09-14 14:40:00|9319.8|9317|9314|9311.2|9326.2|9323.2|9312.5|9309.4|2535
1694702700000|2023-09-14 14:45:00|9313.8|9311|9295.6|9292.8|9317.8|9315|9288.3|9284.5|3523
1694703000000|2023-09-14 14:50:00|9295|9292.2|9312.9|9310.1|9315.2|9312.1|9293|9290|1810
1694703300000|2023-09-14 14:55:00|9313.5|9310.7|9310.2|9306.4|9317.2|9313.7|9305.5|9302.4|2223
1694703600000|2023-09-14 15:00:00|9309.9|9307.1|9298.5|9295.7|9311.2|9308.1|9295.2|9291.4|2956
1694703900000|2023-09-14 15:05:00|9298.9|9296.1|9309.6|9305.8|9312.6|9309.6|9293.9|9291.1|1946
1694704200000|2023-09-14 15:10:00|9308.9|9306.1|9317.6|9314.8|9319.4|9316.6|9307.6|9304.8|3782
1694704500000|2023-09-14 15:15:00|9317.4|9314.6|9318.6|9315.8|9322.1|9318.6|9314.4|9311.3|2998
1694704800000|2023-09-14 15:20:00|9318.4|9315.6|9318.1|9315.3|9324.6|9321.5|9309.4|9305.8|2674
1694705100000|2023-09-14 15:25:00|9318.3|9315.5|9321.3|9318.5|9324.1|9321|9310.3|9306.8|4766
1694705400000|2023-09-14 15:30:00|9320.6|9317.8|9308.1|9304.3|9323.1|9320|9306.8|9304|2921
1694705700000|2023-09-14 15:35:00|9307.8|9305|9300|9297.2|9313.3|9310|9299.8|9296.2|2269
1694706000000|2023-09-14 15:40:00|9299.8|9297|9298.3|9295.5|9305|9302|9280.3|9277.5|2753
1694706300000|2023-09-14 15:45:00|9298.6|9294.8|9298.3|9294.5|9304|9301.2|9296.3|9293.5|908
1694706600000|2023-09-14 15:50:00|9297.6|9294.8|9304.7|9300.9|9305.7|9302.5|9290.8|9287.7|2076
1694706900000|2023-09-14 15:55:00|9304|9301.2|9311.7|9307.9|9315.3|9312.2|9298|9295.2|2930
1694707200000|2023-09-14 16:00:00|9312|9308.2|9328.7|9325.9|9332.2|9329.4|9305.3|9302.5|3773
1694707500000|2023-09-14 16:05:00|9328.5|9325.7|9317.7|9314.9|9330.5|9326.9|9317|9313.9|2533
1694707800000|2023-09-14 16:10:00|9318|9315.2|9317.3|9314.5|9321|9318.2|9312.3|9309.5|1652
1694708100000|2023-09-14 16:15:00|9317|9314.2|9320|9317.2|9321|9317.9|9310.7|9307.9|671
1694708400000|2023-09-14 16:20:00|9320.2|9317.4|9321.2|9318.4|9323.2|9319.7|9314.5|9311.4|1025
1694708700000|2023-09-14 16:25:00|9321.5|9317.7|9329|9326.2|9332.7|9329.6|9319.2|9315.7|1170
1694709000000|2023-09-14 16:30:00|9329.7|9326.9|9325.4|9321.6|9331.2|9328.4|9323.7|9319.9|812
1694709300000|2023-09-14 16:35:00|9324.7|9321.9|9310.7|9307.9|9324.7|9321.9|9310.1|9307.3|1015
1694709600000|2023-09-14 16:40:00|9310.4|9307.6|9320.4|9317.6|9323.1|9319.6|9310.4|9307.6|691
1694709900000|2023-09-14 16:45:00|9321.1|9317.3|9330.4|9327.6|9332.4|9329.3|9318.4|9315.6|737
1694710200000|2023-09-14 16:50:00|9331.1|9327.3|9325.6|9322.8|9331.4|9328.6|9324.6|9321.8|1219
1694710500000|2023-09-14 16:55:00|9325.9|9323.1|9338.4|9334.6|9340.1|9336.6|9323.9|9320.8|1865
1694710800000|2023-09-14 17:00:00|9337.4|9333.6|9332.4|9328.6|9338.6|9335.1|9328.9|9325.1|1957
1694711100000|2023-09-14 17:05:00|9332.2|9328.4|9335.6|9332.8|9337.6|9334.8|9330.6|9327.8|716
1694711400000|2023-09-14 17:10:00|9335.9|9332.1|9341.1|9338.3|9343.9|9340.8|9335.6|9331.8|1126
1694711700000|2023-09-14 17:15:00|9341.6|9337.8|9335.6|9332.8|9341.6|9338.3|9334.9|9331.8|528
1694712000000|2023-09-14 17:20:00|9335.9|9332.1|9336.6|9333.8|9340|9336.5|9334.6|9331.8|380
1694712300000|2023-09-14 17:25:00|9337|9334.2|9343|9340.2|9346|9343.2|9336.3|9333.2|1267
1694712600000|2023-09-14 17:30:00|9343.3|9340.5|9348|9345.2|9349|9345.5|9343|9340.2|940
1694712900000|2023-09-14 17:35:00|9347.6|9344.8|9336.8|9334|9347.6|9344.8|9329.1|9325.8|1355
1694713200000|2023-09-14 17:40:00|9336.6|9333.8|9331.8|9329|9336.8|9333.8|9327.1|9324|564
1694713500000|2023-09-14 17:45:00|9332.1|9328.3|9329.1|9326.3|9334.8|9332|9327.1|9324.3|1020
1694713800000|2023-09-14 17:50:00|9328.6|9325.8|9330.1|9327.3|9333.1|9330.3|9325.1|9321.8|1225
1694714100000|2023-09-14 17:55:00|9330.8|9327|9333.5|9330.7|9336.5|9333.7|9326.6|9323.3|2148
1694714400000|2023-09-14 18:00:00|9333.8|9330|9321.8|9319|9333.8|9331|9320.1|9317|1070
1694714700000|2023-09-14 18:05:00|9322.1|9318.3|9321.5|9318.7|9323.8|9320.7|9316.5|9313|1393
1694715000000|2023-09-14 18:10:00|9321.8|9319|9318.2|9315.4|9325.8|9323|9316.8|9314|875
1694715300000|2023-09-14 18:15:00|9318.5|9315.7|9317.5|9313.7|9323.8|9320.2|9315|9311.7|1508
1694715600000|2023-09-14 18:20:00|9317.8|9314|9326|9323.2|9330.5|9327.7|9317|9314|1872
1694715900000|2023-09-14 18:25:00|9325.5|9322.7|9326.7|9323.9|9336.7|9333.7|9323.3|9320.2|12256
1694716200000|2023-09-14 18:30:00|9327|9324.2|9340.5|9337.7|9341.5|9338.7|9324.5|9321.7|4510
1694716500000|2023-09-14 18:35:00|9340.9|9338.1|9335.2|9332.4|9341.2|9338.4|9334.2|9330.8|999
1694716800000|2023-09-14 18:40:00|9335.9|9333.1|9335.6|9332.8|9338.9|9336.1|9334.3|9331.3|1517
1694717100000|2023-09-14 18:45:00|9335.3|9332.5|9336.6|9333.8|9338.3|9335.1|9333.9|9330.8|532
1694717400000|2023-09-14 18:50:00|9337.3|9333.5|9340.6|9336.8|9340.6|9337.8|9334.6|9331.8|293
1694717700000|2023-09-14 18:55:00|9339.9|9337.1|9342.3|9338.5|9343.9|9341.1|9338.9|9335.5|197
1694718000000|2023-09-14 19:00:00|9341.6|9338.8|9342.6|9338.8|9342.6|9339.5|9339.3|9335.8|348
1694718300000|2023-09-14 19:05:00|9342.3|9339.5|9348.3|9344.5|9348.3|9344.8|9340.3|9336.8|433
1694718600000|2023-09-14 19:10:00|9347.6|9344.8|9346.3|9342.5|9348.6|9345.5|9344.3|9340.8|362
1694718900000|2023-09-14 19:15:00|9345.6|9342.8|9351.6|9347.8|9353.6|9350.8|9345.3|9341.8|687
1694719200000|2023-09-14 19:20:00|9351.3|9348.5|9345.5|9342.7|9351.6|9348.8|9345.3|9341.7|926
1694719500000|2023-09-14 19:25:00|9345.8|9342|9346.8|9344|9348.5|9345|9344.8|9341.5|222
1694719800000|2023-09-14 19:30:00|9346.5|9343.7|9344.8|9341|9347.5|9344.7|9342.5|9339.7|207
1694720100000|2023-09-14 19:35:00|9344.5|9340.7|9344.5|9340.7|9344.8|9342|9342.1|9338.7|195
1694720400000|2023-09-14 19:40:00|9345.1|9341.3|9344.5|9341.7|9345.5|9342.4|9343.2|9340.4|62
1694720700000|2023-09-14 19:45:00|9344.2|9341.4|9344.5|9341.7|9346.8|9343.7|9342|9338.7|289
1694721000000|2023-09-14 19:50:00|9345.2|9341.4|9345.5|9342.7|9347.9|9344.7|9344.2|9341.4|353
1694721300000|2023-09-14 19:55:00|9346.2|9342.4|9346.9|9344.1|9349.8|9346.4|9346.2|9342.4|481
1694721600000|2023-09-14 20:00:00|9347.2|9344.4|9349.6|9345.8|9353.9|9350.6|9346.5|9343.4|1228
1694721900000|2023-09-14 20:05:00|9349.9|9346.1|9362.6|9359.8|9363.9|9360.4|9348.6|9345.8|953
1694722200000|2023-09-14 20:10:00|9362.9|9360.1|9361.6|9357.8|9366.4|9362.8|9360.6|9356.8|1828
1694722500000|2023-09-14 20:15:00|9360.9|9358.1|9360.6|9357.8|9361.9|9358.8|9356.6|9353.8|453
1694722800000|2023-09-14 20:20:00|9360.9|9357.1|9359.3|9356.5|9360.9|9357.1|9355.9|9352.1|828
1694723100000|2023-09-14 20:25:00|9359.6|9356.8|9364.6|9360.8|9364.9|9361.8|9359.6|9356.1|135
1694723400000|2023-09-14 20:30:00|9363.6|9360.1|9375.9|9372.1|9377.6|9373.8|9361.1|9357.8|483
1694723700000|2023-09-14 20:35:00|9375.6|9371.8|9369.6|9365.8|9375.6|9371.8|9367.9|9364.8|255
1694724000000|2023-09-14 20:40:00|9368.9|9365.1|9374.3|9371.5|9376|9372.5|9368.9|9365.1|143
1694724300000|2023-09-14 20:45:00|9375|9371.2|9377.6|9373.8|9377.8|9374|9373.3|9370.5|77
1694724600000|2023-09-14 20:50:00|9378.1|9374.3|9375.1|9371.3|9379.6|9376.2|9373.8|9370|245
1694724900000|2023-09-14 20:55:00|9374.6|9370.8|9371.5|9367.7|9376.6|9373|9370.3|9366.7|146
1694725200000|2023-09-14 21:00:00|9371.8|9368|9373.5|9365.7|9374.3|9368.5|9371.6|9365.3|32
1694725500000|2023-09-14 21:05:00|9375|9367.2|9374|9366.2|9375.1|9367.3|9374|9366.2|13
1694725800000|2023-09-14 21:10:00|9373.8|9366|9373.8|9366|9373.8|9366|9373.8|9366|0
1694726400000|2023-09-14 21:20:00|9373|9365.2|9373.5|9365.7|9375.2|9369.7|9373|9365.2|11
1694726700000|2023-09-14 21:25:00|9373.8|9366|9375.5|9367.7|9375.8|9371.7|9372.8|9365.9|16
1694727000000|2023-09-14 21:30:00|9373.2|9370.4|9373.9|9370.1|9374.2|9370.4|9373.2|9370.1|11
1694727600000|2023-09-14 21:40:00|9373.2|9370.4|9374.5|9371.7|9374.7|9371.7|9373.2|9370.4|18
1694727900000|2023-09-14 21:45:00|9375.2|9371.4|9374.7|9370.9|9375.2|9371.4|9374.7|9370.9|6
1694728200000|2023-09-14 21:50:00|9375.2|9371.4|9375.2|9371.4|9375.2|9371.4|9375.2|9371.4|0
1694728500000|2023-09-14 21:55:00|9374.9|9371.1|9374.9|9367.1|9374.9|9371.1|9372.9|9366.9|3
1694736000000|2023-09-15 00:00:00|9353.7|9350.9|9360.9|9357.1|9361.2|9358.1|9351.6|9348.1|811
1694736300000|2023-09-15 00:05:00|9360.6|9356.8|9367.9|9365.1|9374.6|9371.8|9360.2|9356.8|806
1694736600000|2023-09-15 00:10:00|9368.2|9364.4|9364.9|9362.1|9368.6|9365.1|9363.6|9360.1|58
1694736900000|2023-09-15 00:15:00|9364.6|9361.8|9378.3|9375.5|9379.3|9376.5|9363.9|9361.1|500
1694737200000|2023-09-15 00:20:00|9378.6|9375.8|9375.3|9371.5|9380.6|9377.5|9373.1|9369.8|122
1694737500000|2023-09-15 00:25:00|9374.6|9372.5|9371|9368.2|9375.6|9372.5|9370|9366.5|65
1694737800000|2023-09-15 00:30:00|9371.6|9368.8|9373.6|9369.8|9376.6|9373.5|9371.6|9368.8|68
1694738100000|2023-09-15 00:35:00|9373.3|9370.5|9375.6|9371.8|9376|9372.7|9372.6|9369.8|58
1694738400000|2023-09-15 00:40:00|9375.3|9372.5|9377.6|9374.8|9377.6|9374.8|9372.6|9369.8|50
1694738700000|2023-09-15 00:45:00|9378.6|9376.5|9374.6|9371.8|9380.6|9376.8|9373.8|9371|201
1694739000000|2023-09-15 00:50:00|9374.8|9371|9371.8|9369|9374.8|9371.8|9370.8|9367.7|84
1694739300000|2023-09-15 00:55:00|9371.5|9368.7|9368.8|9366|9373.5|9370|9368.8|9365.7|113
1694739600000|2023-09-15 01:00:00|9369.1|9365.3|9374.8|9372|9377.8|9374.7|9366.8|9363.7|476
1694739900000|2023-09-15 01:05:00|9374.4|9371.6|9369.1|9366.3|9374.4|9371.6|9366.5|9363|111
1694740200000|2023-09-15 01:10:00|9368.5|9365.3|9375.5|9371.7|9380.1|9376.7|9368.5|9365.3|120
1694740500000|2023-09-15 01:15:00|9376.1|9372.3|9380.1|9377.3|9381.3|9378.3|9373.8|9370.3|253
1694740800000|2023-09-15 01:20:00|9380.8|9377|9379.5|9376.7|9381.5|9378.2|9376.1|9373|202
1694741100000|2023-09-15 01:25:00|9379.8|9377|9375|9372.2|9381.3|9378.2|9375|9372|224
1694741400000|2023-09-15 01:30:00|9374|9371.2|9371.7|9367.9|9377|9374.2|9371.7|9367.9|209
1694741700000|2023-09-15 01:35:00|9372|9368.2|9372|9369.2|9375|9371.9|9371|9367.9|219
1694742000000|2023-09-15 01:40:00|9373|9370.2|9372.3|9369.5|9377|9373.9|9372|9368.2|242
1694742300000|2023-09-15 01:45:00|9373|9369.2|9384.6|9381.8|9385.3|9382.2|9366.6|9363.2|427
1694742600000|2023-09-15 01:50:00|9384.3|9381.5|9386|9382.2|9387.1|9383.5|9379.3|9376.5|191
1694742900000|2023-09-15 01:55:00|9385.7|9382.9|9379|9375.2|9389|9385.9|9378.7|9375.2|250
1694743200000|2023-09-15 02:00:00|9379.4|9375.6|9385.2|9381.4|9389.7|9386.6|9379.4|9375.6|340
1694743500000|2023-09-15 02:05:00|9384.2|9382.2|9388|9385.2|9390|9386.4|9382|9378.4|188
1694743800000|2023-09-15 02:10:00|9387.7|9384.9|9388.5|9385.7|9390.2|9387.4|9385|9381.4|317
1694744100000|2023-09-15 02:15:00|9388.2|9385.4|9383.5|9380.7|9388.5|9385.4|9383.5|9380.4|42
1694744400000|2023-09-15 02:20:00|9383.2|9379.7|9381.2|9377.4|9383.5|9380.4|9379.2|9375.7|89
1694744700000|2023-09-15 02:25:00|9379.9|9377.1|9380.5|9377.7|9381.2|9378.4|9378.2|9374.4|81
1694745000000|2023-09-15 02:30:00|9379.9|9377.1|9382.2|9379.4|9384.5|9381.4|9378.9|9375.4|330
1694745300000|2023-09-15 02:35:00|9382.5|9378.4|9387.5|9384.7|9388.7|9385.7|9382.2|9378.4|183
1694745600000|2023-09-15 02:40:00|9387.2|9384.4|9386.2|9383.4|9388.9|9386.1|9384.5|9381.7|158
1694745900000|2023-09-15 02:45:00|9387.2|9384.4|9390.4|9387.6|9390.4|9387.6|9385.2|9381.6|146
1694746200000|2023-09-15 02:50:00|9390.2|9387.4|9389.4|9385.6|9393.9|9390.4|9388.9|9385.6|93
1694746500000|2023-09-15 02:55:00|9388.4|9385.9|9393.1|9390.3|9393.4|9390.3|9387.9|9384.6|63
1694746800000|2023-09-15 03:00:00|9393.4|9389.6|9393.4|9390.6|9395.4|9392.3|9390.1|9387.3|88
1694747100000|2023-09-15 03:05:00|9393.1|9389.6|9393.4|9390.6|9395.4|9391.6|9391.4|9388.3|21
1694747400000|2023-09-15 03:10:00|9394.4|9390.9|9392.4|9388.6|9396.4|9393.3|9391.4|9388.3|49
1694747700000|2023-09-15 03:15:00|9392.1|9389.3|9395.1|9391.3|9395.1|9392|9391.4|9388.6|72
1694748000000|2023-09-15 03:20:00|9394.8|9391|9396.8|9394|9397.1|9394|9392.8|9390|128
1694748300000|2023-09-15 03:25:00|9397.1|9394.3|9400.8|9398|9400.8|9398|9395.1|9392|172
1694748600000|2023-09-15 03:30:00|9401.2|9398.4|9397.8|9395|9401.2|9398.4|9396.8|9394|106
1694748900000|2023-09-15 03:35:00|9398.8|9395.3|9400.8|9398|9402.5|9399.4|9397.8|9394.7|113
1694749200000|2023-09-15 03:40:00|9401.5|9397.7|9402.8|9399|9404.2|9401.4|9400.8|9397.4|476
1694749500000|2023-09-15 03:45:00|9402.1|9400|9405.5|9401.7|9406.8|9404|9401.8|9399|306
1694749800000|2023-09-15 03:50:00|9405.8|9402.7|9412.2|9409.4|9413.5|9410|9405.5|9401.7|595
1694750100000|2023-09-15 03:55:00|9412.5|9409.7|9414.5|9411.7|9414.8|9411.7|9411.8|9408.4|79
1694750400000|2023-09-15 04:00:00|9414.8|9411|9416.5|9413.7|9419.8|9416.7|9414.2|9411|221
1694750700000|2023-09-15 04:05:00|9417.5|9412.9|9415.5|9412.7|9418|9414.7|9415.5|9411.9|44
1694751000000|2023-09-15 04:10:00|9415.7|9411.9|9415.4|9412.6|9417.4|9414.6|9413.2|9410.4|292
1694751300000|2023-09-15 04:15:00|9415.2|9412.4|9417.2|9413.4|9418.2|9415.4|9412.7|9409.6|69
1694751600000|2023-09-15 04:20:00|9416.4|9413.6|9414.4|9410.6|9417.2|9413.6|9414.1|9410.6|24
1694751900000|2023-09-15 04:25:00|9414.1|9411.3|9411.4|9407.6|9414.7|9411.6|9410.4|9407.3|123
1694752200000|2023-09-15 04:30:00|9410.7|9408.6|9412.4|9409.6|9415.4|9412.6|9409.7|9406.6|282
1694752500000|2023-09-15 04:35:00|9412.7|9408.9|9409.4|9405.6|9412.7|9408.9|9408.4|9404.9|64
1694752800000|2023-09-15 04:40:00|9409.1|9406.3|9409.7|9406.9|9410.7|9407.6|9408.4|9404.9|40
1694753100000|2023-09-15 04:45:00|9409.4|9406.6|9410.4|9406.6|9410.7|9407.6|9408.7|9405.6|242
1694753400000|2023-09-15 04:50:00|9408.7|9405.9|9405.4|9402.6|9409.4|9406.3|9405.4|9401.6|39
1694753700000|2023-09-15 04:55:00|9405.6|9401.8|9406.4|9402.6|9407.4|9403.8|9404.4|9401.6|24
1694754000000|2023-09-15 05:00:00|9406.1|9403.6|9404.1|9401.3|9406.4|9403.6|9402.6|9399.5|61
1694754300000|2023-09-15 05:05:00|9403.3|9400.5|9405.6|9401.8|9406.1|9402.8|9403.3|9400.3|56
1694754600000|2023-09-15 05:10:00|9404.6|9400.8|9401.3|9398.5|9404.6|9401.8|9401.3|9398.5|437
1694754900000|2023-09-15 05:15:00|9401|9398.2|9398.6|9394.8|9401.6|9398.5|9398.6|9394.8|73
1694755200000|2023-09-15 05:20:00|9399.6|9395.8|9395.6|9392.8|9399.6|9395.8|9394.6|9391.5|93
1694755500000|2023-09-15 05:25:00|9395.3|9392.5|9398.3|9394.5|9398.6|9395.5|9395.3|9392.5|51
1694755800000|2023-09-15 05:30:00|9397.6|9394.8|9395|9391.2|9397.6|9394.8|9393|9389.2|79
1694756100000|2023-09-15 05:35:00|9395.3|9391.5|9387.3|9383.5|9396.3|9392.8|9386|9382.5|286
1694756400000|2023-09-15 05:40:00|9387.6|9383.8|9390.6|9386.8|9391.3|9387.8|9385.6|9382|307
1694756700000|2023-09-15 05:45:00|9390.3|9387.5|9387.5|9384.7|9390.6|9387.5|9383.8|9380.7|170
1694757000000|2023-09-15 05:50:00|9387.3|9383.7|9386.3|9382.5|9391.5|9387.7|9385.5|9382.5|246
1694757300000|2023-09-15 05:55:00|9386|9383.5|9388.5|9385.7|9391|9387.7|9384.5|9381.7|126
1694757600000|2023-09-15 06:00:00|9388.8|9385|9391.2|9387.4|9391.5|9388.4|9387.2|9384.4|281
1694757900000|2023-09-15 06:05:00|9391.5|9387.7|9389.2|9385.4|9394.5|9391.4|9388.5|9385.4|164
1694758200000|2023-09-15 06:10:00|9390.2|9386.4|9392.2|9389.4|9393.5|9390.4|9387.2|9384.4|209
1694758500000|2023-09-15 06:15:00|9392.9|9389.1|9389.8|9386|9396.9|9393.7|9389.8|9386|655
1694758800000|2023-09-15 06:20:00|9389.5|9386.7|9394.5|9391.7|9396.5|9393.4|9389.5|9386|280
1694759100000|2023-09-15 06:25:00|9394.8|9391|9386.5|9383.7|9394.8|9391.7|9386.5|9383.4|416
1694759400000|2023-09-15 06:30:00|9386.2|9383.4|9394.2|9391.4|9395.5|9392.7|9386.2|9382.7|333
1694759700000|2023-09-15 06:35:00|9394.7|9391.9|9396.7|9393.9|9400.7|9397.9|9394.7|9391.9|540
1694760000000|2023-09-15 06:40:00|9397|9393.2|9394|9391.2|9397|9393.9|9391.4|9387.9|534
1694760300000|2023-09-15 06:45:00|9394.7|9390.9|9387.8|9385|9394.7|9391.2|9384.6|9381.8|762
1694760600000|2023-09-15 06:50:00|9388.1|9384.3|9385.5|9382.7|9388.1|9385|9380.1|9377.3|770
1694760900000|2023-09-15 06:55:00|9384.8|9382|9389.8|9387|9395.5|9391.7|9381.8|9379|1109
1694761200000|2023-09-15 07:00:00|9390.1|9387.3|9388.5|9384.7|9394.1|9391|9381.8|9379|1015
1694761500000|2023-09-15 07:05:00|9387.8|9385|9379.1|9375.3|9388.5|9385|9377.8|9374.6|678
1694761800000|2023-09-15 07:10:00|9378.4|9375.6|9377.1|9374.3|9382.4|9379.3|9375.4|9372.6|796
1694762100000|2023-09-15 07:15:00|9377.4|9374.6|9377.3|9374.5|9378.6|9375.5|9372.4|9369.6|480
1694762400000|2023-09-15 07:20:00|9377.6|9373.8|9370.6|9366.8|9378.3|9375.5|9366.9|9364.1|819
1694762700000|2023-09-15 07:25:00|9370.3|9366.5|9368.3|9365.5|9371.3|9368.2|9366.6|9363.8|605
1694763000000|2023-09-15 07:30:00|9368.6|9364.8|9378|9375.2|9384.8|9381.2|9367.6|9364.5|740
1694763300000|2023-09-15 07:35:00|9377.8|9375|9373.7|9369.9|9384|9381.2|9372|9369.2|725
1694763600000|2023-09-15 07:40:00|9373|9370.2|9374.5|9371.7|9379.5|9375.9|9372.7|9369.2|625
1694763900000|2023-09-15 07:45:00|9374.7|9371.9|9380.7|9376.9|9383.4|9380.5|9373.5|9370.2|370
1694764200000|2023-09-15 07:50:00|9381|9377.2|9377.7|9374.9|9381|9377.2|9372.7|9369.9|251
1694764500000|2023-09-15 07:55:00|9377.3|9374.5|9375.7|9371.9|9378|9375.2|9374.4|9371.6|449
1694764800000|2023-09-15 08:00:00|9376|9372.2|9372.1|9368.3|9376|9372.9|9365.4|9362.3|2330
1694765100000|2023-09-15 08:05:00|9372.9|9369.1|9373.6|9370.8|9379.1|9376|9370.4|9367.3|2069
1694765400000|2023-09-15 08:10:00|9373.8|9371|9383.1|9380.3|9383.8|9380.5|9369.8|9367|586
1694765700000|2023-09-15 08:15:00|9382.1|9379.3|9381.7|9378.9|9386.3|9383.5|9377.3|9374.2|2128
1694766000000|2023-09-15 08:20:00|9382.4|9378.6|9387.3|9383.5|9387.3|9384.2|9381.3|9378.2|1198
1694766300000|2023-09-15 08:25:00|9387.2|9383.4|9378.5|9375.7|9389.2|9386.2|9374.2|9371.4|4421
1694766600000|2023-09-15 08:30:00|9378.2|9375.4|9366.5|9362.7|9379.2|9375.7|9365.1|9361.7|2494
1694766900000|2023-09-15 08:35:00|9366.2|9363.4|9359.4|9356.6|9369.2|9366|9359.4|9356.6|1517
1694767200000|2023-09-15 08:40:00|9359.1|9356.3|9356.2|9353.4|9360.4|9357.6|9350.1|9346.5|1843
1694767500000|2023-09-15 08:45:00|9356.5|9352.7|9357.9|9354.1|9366.6|9363.1|9356.2|9352.7|1665
1694767800000|2023-09-15 08:50:00|9358.2|9354.4|9358.2|9355.4|9361.5|9358.7|9354.8|9351.7|583
1694768100000|2023-09-15 08:55:00|9358.5|9355.7|9361.5|9358.7|9364.2|9361.4|9354.8|9351.5|2183
1694768400000|2023-09-15 09:00:00|9361.7|9358.9|9367.9|9365.1|9369.9|9367.1|9358.2|9355.1|876
1694768700000|2023-09-15 09:05:00|9367.5|9364.7|9351.4|9348.6|9367.9|9364.7|9346.7|9343.9|1538
1694769000000|2023-09-15 09:10:00|9351.7|9348.9|9346.7|9342.9|9352.7|9349.9|9343.7|9340.2|1087
1694769300000|2023-09-15 09:15:00|9346.4|9343.6|9344.4|9340.6|9348.4|9345.6|9341.7|9338.9|714
1694769600000|2023-09-15 09:20:00|9343.4|9340.3|9346.4|9342.6|9346.4|9343.6|9338.7|9335.4|1130
1694769900000|2023-09-15 09:25:00|9346.1|9343.3|9350.4|9347.6|9355.4|9352.6|9345.1|9342.3|1261
1694770200000|2023-09-15 09:30:00|9350.7|9347.9|9342.7|9338.9|9351.7|9348.6|9340.7|9337.2|795
1694770500000|2023-09-15 09:35:00|9341.7|9338.6|9350.4|9347.6|9351.4|9348.6|9341.7|9338.6|267
1694770800000|2023-09-15 09:40:00|9350.1|9347.3|9357.8|9354|9358.5|9355.7|9350.1|9347.3|1525
1694771100000|2023-09-15 09:45:00|9357.1|9354.3|9355.8|9353|9359.8|9356.7|9352.8|9350|496
1694771400000|2023-09-15 09:50:00|9355.5|9352.7|9351.1|9348.3|9355.8|9352.7|9347.1|9344.3|1168
1694771700000|2023-09-15 09:55:00|9350.4|9347.3|9348.8|9345|9355.1|9351.3|9348.1|9345|913
1694772000000|2023-09-15 10:00:00|9348.5|9345.7|9352.1|9349.3|9352.1|9349.3|9347.8|9344.3|367
1694772300000|2023-09-15 10:05:00|9353.3|9349.5|9353.1|9349.3|9357.1|9354.3|9352.1|9349|610
1694772600000|2023-09-15 10:10:00|9353.3|9350.3|9343.3|9339.5|9353.6|9350.5|9341.3|9338.5|563
1694772900000|2023-09-15 10:15:00|9342.3|9340.5|9349|9345.2|9349.3|9346.2|9342.3|9339.2|203
1694773200000|2023-09-15 10:20:00|9348.3|9345.5|9350|9347.2|9355|9351.5|9348.3|9345.2|1712
1694773500000|2023-09-15 10:25:00|9350.3|9347.5|9348|9345.2|9352.7|9349.7|9345.4|9342.6|437
1694773800000|2023-09-15 10:30:00|9349|9345.9|9349.7|9346.9|9352.7|9349.6|9348|9344.9|283
1694774100000|2023-09-15 10:35:00|9350.7|9347.2|9357.4|9353.6|9357.4|9354.6|9349.7|9346.9|1583
1694774400000|2023-09-15 10:40:00|9356.4|9353.3|9362.1|9358.3|9362.1|9359|9354.1|9350.6|670
1694774700000|2023-09-15 10:45:00|9361.8|9359|9364.7|9360.9|9365.4|9362.3|9361.4|9358.3|394
1694775000000|2023-09-15 10:50:00|9364.3|9360.5|9357.4|9354.6|9365.4|9362.6|9357|9353.9|635
1694775300000|2023-09-15 10:55:00|9358.1|9354.3|9357|9354.2|9359.7|9356.2|9356|9352.9|309
1694775600000|2023-09-15 11:00:00|9356.7|9353.9|9354.7|9350.9|9357.7|9354.9|9346|9342.9|1019
1694775900000|2023-09-15 11:05:00|9354.9|9351.9|9358.9|9355.1|9360.9|9357.9|9353.9|9350.9|532
1694776200000|2023-09-15 11:10:00|9358.7|9355.9|9365.6|9362.8|9368.9|9365.8|9356.9|9353.9|884
1694776500000|2023-09-15 11:15:00|9365.4|9362.6|9366.6|9363.8|9372.4|9368.8|9363.6|9360.8|302
1694776800000|2023-09-15 11:20:00|9366.9|9364.1|9367.9|9364.1|9368.9|9365.8|9361.9|9359.1|599
1694777100000|2023-09-15 11:25:00|9367.6|9364.8|9366.6|9363.8|9369.3|9366.5|9362.9|9359.8|231
1694777400000|2023-09-15 11:30:00|9365.9|9363.1|9366.9|9363.1|9370.6|9367.5|9364.9|9361.8|535
1694777700000|2023-09-15 11:35:00|9366.6|9363.8|9360.6|9357.8|9367.6|9364.1|9359.9|9356.8|886
1694778000000|2023-09-15 11:40:00|9360.2|9357.4|9362.6|9359.8|9365.6|9362.1|9359.9|9357.1|227
1694778300000|2023-09-15 11:45:00|9362.9|9360.1|9360.1|9357.3|9365.9|9362.8|9359.1|9356.3|595
1694778600000|2023-09-15 11:50:00|9360.4|9356.6|9357.4|9354.6|9360.9|9357.3|9357.1|9354.3|197
1694778900000|2023-09-15 11:55:00|9357.7|9353.9|9357.4|9354.6|9362.1|9359.3|9355.1|9352.3|793
1694779200000|2023-09-15 12:00:00|9357.1|9354.3|9353|9350.2|9360.4|9357.1|9350|9346.9|1557
1694779500000|2023-09-15 12:05:00|9353.7|9349.9|9341.3|9338.5|9355|9351.6|9340.3|9336.9|1134
1694779800000|2023-09-15 12:10:00|9341|9338.2|9349.4|9345.6|9353.4|9349.9|9340.7|9337.5|490
1694780100000|2023-09-15 12:15:00|9349.7|9345.9|9348.4|9345.6|9350.7|9347.1|9345|9341.9|435
1694780400000|2023-09-15 12:20:00|9348.7|9344.9|9343.9|9340.1|9349.4|9345.9|9342.4|9339.1|205
1694780700000|2023-09-15 12:25:00|9343.7|9339.9|9344.6|9340.8|9349.4|9345.8|9342.4|9339.1|401
1694781000000|2023-09-15 12:30:00|9343.9|9341.1|9344.3|9341.5|9346.6|9343.1|9339.9|9336.6|784
1694781300000|2023-09-15 12:35:00|9345.3|9342.5|9339.3|9336.5|9346.6|9343.5|9339.3|9335.8|291
1694781600000|2023-09-15 12:40:00|9340.6|9336.8|9334.6|9330.8|9340.6|9337.5|9329.9|9326.5|1913
1694781900000|2023-09-15 12:45:00|9333.9|9331.1|9337.3|9334.5|9338.9|9336.1|9332.3|9329.1|475
1694782200000|2023-09-15 12:50:00|9337.6|9334.8|9337.9|9335.1|9342.6|9339.8|9335.6|9332.1|1113
1694782500000|2023-09-15 12:55:00|9338.6|9334.8|9331.4|9328.6|9338.9|9336.1|9330.9|9328.1|955
1694782800000|2023-09-15 13:00:00|9331.2|9328.4|9295.9|9293.1|9338.2|9334.6|9291.9|9288.4|4385
1694783100000|2023-09-15 13:05:00|9296.2|9293.4|9296.7|9293.9|9313.1|9310.1|9296.2|9293.1|2554
1694783400000|2023-09-15 13:10:00|9296.4|9293.6|9283.4|9280.6|9299.1|9296.3|9282|9279.2|1788
1694783700000|2023-09-15 13:15:00|9284.1|9280.3|9272.3|9268.5|9284.7|9281.6|9269|9265.9|2811
1694784000000|2023-09-15 13:20:00|9272|9268.2|9262|9259.2|9277|9274.2|9261.5|9258.5|4510
1694784300000|2023-09-15 13:25:00|9261.5|9258.7|9247.5|9244.7|9265.3|9262.2|9247|9243.7|3843
1694784600000|2023-09-15 13:30:00|9247.2|9244.4|9260|9257.2|9269|9265.9|9225|9222.2|4318
1694784900000|2023-09-15 13:35:00|9261|9257.4|9280.7|9277.9|9281.8|9278.4|9259|9256.2|3301
1694785200000|2023-09-15 13:40:00|9281.5|9278.7|9291.6|9288.8|9294.9|9291.8|9275.8|9272.5|2554
1694785500000|2023-09-15 13:45:00|9291.4|9288.6|9283.2|9280.4|9307.6|9304.8|9281.2|9278.1|3361
1694785800000|2023-09-15 13:50:00|9282.6|9279.8|9277.5|9274.7|9283.2|9280.1|9261.8|9258.4|2990
1694786100000|2023-09-15 13:55:00|9276.9|9274.1|9279.6|9275.8|9286.6|9283.5|9269.9|9266.4|1620
1694786400000|2023-09-15 14:00:00|9281.3|9277.5|9297|9294.2|9305.3|9302.2|9281.3|9277.5|2701
1694786700000|2023-09-15 14:05:00|9297.3|9294.5|9302|9299.2|9307.7|9304.7|9295.3|9292.2|2325
1694787000000|2023-09-15 14:10:00|9301.3|9298.5|9283.7|9280.9|9301.7|9298.9|9276.7|9273.9|1754
1694787300000|2023-09-15 14:15:00|9284|9281.2|9293.9|9291.1|9299.4|9295.6|9281.7|9278.6|1965
1694787600000|2023-09-15 14:20:00|9294.9|9291.3|9301.8|9298|9306.8|9303.8|9281.4|9278.6|3541
1694787900000|2023-09-15 14:25:00|9301.6|9298.8|9312.8|9310|9316.3|9313.5|9295.1|9291.3|4962
1694788200000|2023-09-15 14:30:00|9312.4|9309.6|9320|9316.2|9330.3|9326.5|9310.6|9307.5|4395
1694788500000|2023-09-15 14:35:00|9320.3|9317.2|9328.5|9325.7|9336.8|9334|9313.5|9310.2|7023
1694788800000|2023-09-15 14:40:00|9328.8|9325|9355.1|9352.3|9360.4|9357.6|9324|9321.2|9480
1694789100000|2023-09-15 14:45:00|9355.4|9352.6|9338.1|9334.3|9355.8|9353|9337.1|9334|5494
1694789400000|2023-09-15 14:50:00|9337.4|9334.6|9331.5|9328.7|9339.4|9336.6|9324.9|9322.1|3915
1694789700000|2023-09-15 14:55:00|9331.8|9329|9321.6|9318.8|9334.5|9331|9320.6|9317|3079
1694790000000|2023-09-15 15:00:00|9322.1|9319.3|9321.3|9318.5|9333.1|9330.3|9317.6|9314.8|2267
1694790300000|2023-09-15 15:05:00|9321.6|9318.8|9304.2|9301.4|9321.6|9318.8|9296.2|9293.1|3021
1694790600000|2023-09-15 15:10:00|9303.6|9300.8|9301.6|9298.8|9312|9308.5|9292.2|9289.1|3516
1694790900000|2023-09-15 15:15:00|9301.9|9298.1|9321.6|9318.8|9327.3|9324.5|9298.2|9295.1|1641
1694791200000|2023-09-15 15:20:00|9321.3|9318.5|9331|9328.2|9336.3|9333.2|9321.3|9318.5|2045
1694791500000|2023-09-15 15:25:00|9331.3|9328.5|9325|9322.2|9338.3|9335.2|9323.3|9320.5|3024
1694791800000|2023-09-15 15:30:00|9324.6|9321.8|9314.7|9310.9|9332.7|9329.6|9311.7|9308.9|2996
1694792100000|2023-09-15 15:35:00|9314|9311.2|9328.1|9325.3|9335.6|9332.3|9311.4|9308.5|1177
1694792400000|2023-09-15 15:40:00|9328.4|9325.6|9321|9317.2|9333.9|9330.6|9319.7|9316.2|1333
1694792700000|2023-09-15 15:45:00|9320.7|9317.9|9328.4|9325.6|9333.1|9330.3|9319|9315.9|1614
1694793000000|2023-09-15 15:50:00|9328.1|9325.3|9335.1|9331.3|9338.1|9335|9327.8|9324.6|829
1694793300000|2023-09-15 15:55:00|9334.1|9331.6|9328.6|9325.8|9339.1|9336|9326.1|9323.3|1698
1694793600000|2023-09-15 16:00:00|9327.6|9324.8|9344.1|9341.3|9347.3|9343.5|9325.6|9322.6|1602
1694793900000|2023-09-15 16:05:00|9344.3|9340.5|9338|9334.2|9345.3|9342.3|9332.8|9329.2|728
1694794200000|2023-09-15 16:10:00|9337.8|9334|9344|9341.2|9348|9344.2|9337.8|9334|1191
1694794500000|2023-09-15 16:15:00|9343.3|9340.5|9344.3|9341.5|9346.3|9343.1|9340.3|9336.8|883
1694794800000|2023-09-15 16:20:00|9344.6|9340.8|9334.3|9331.5|9347.3|9343.8|9334.3|9330.5|524
1694795100000|2023-09-15 16:25:00|9335|9331.2|9330.6|9326.8|9337.3|9333.8|9327.3|9324.1|828
1694795400000|2023-09-15 16:30:00|9330.3|9327.5|9336.6|9332.8|9337.6|9334.5|9327.3|9324.5|577
1694795700000|2023-09-15 16:35:00|9336.3|9332.5|9330.3|9327.5|9338.3|9334.8|9330.3|9327.5|517
1694796000000|2023-09-15 16:40:00|9330.6|9327.8|9347.7|9344.9|9350|9346.9|9327.6|9324.8|1916
1694796300000|2023-09-15 16:45:00|9348|9345.2|9348.7|9345.9|9352|9349.2|9343.7|9340.9|658
1694796600000|2023-09-15 16:50:00|9349|9346.2|9345.4|9342.6|9357.7|9354.9|9337.7|9334.2|945
1694796900000|2023-09-15 16:55:00|9345.7|9342.9|9329.9|9327.1|9345.7|9342.9|9329.2|9326.1|1449
1694797200000|2023-09-15 17:00:00|9330.2|9326.4|9328.6|9325.8|9331.9|9328.8|9322.9|9320.1|1386
1694797500000|2023-09-15 17:05:00|9328.9|9325.1|9329.6|9326.8|9333.9|9330.5|9326.2|9323.1|634
1694797800000|2023-09-15 17:10:00|9330.3|9326.5|9327.9|9325.1|9333.9|9330.8|9320.2|9317.4|901
1694798100000|2023-09-15 17:15:00|9328.6|9324.8|9321.2|9318.4|9329.1|9326.1|9320.5|9317.4|432
1694798400000|2023-09-15 17:20:00|9321.5|9317.7|9311.5|9307.7|9321.5|9318|9311.2|9307.4|1094
1694798700000|2023-09-15 17:25:00|9311.2|9308.7|9322.2|9319.4|9324.9|9321.4|9310.9|9307.7|1846
1694799000000|2023-09-15 17:30:00|9322.9|9319.1|9316.2|9312.4|9324.2|9320.7|9310.2|9307.4|830
1694799300000|2023-09-15 17:35:00|9315.4|9312.6|9321.4|9317.6|9330.9|9327.8|9315.2|9312.4|931
1694799600000|2023-09-15 17:40:00|9321.2|9318.4|9322.1|9319.3|9327.4|9324.3|9319.1|9316.3|1065
1694799900000|2023-09-15 17:45:00|9322.4|9319.6|9329.4|9326.6|9330.1|9326.6|9317.7|9314.6|879
1694800200000|2023-09-15 17:50:00|9329.1|9326.3|9331.8|9328|9332.8|9329.7|9324.4|9321.3|1048
1694800500000|2023-09-15 17:55:00|9330.8|9327.3|9333.8|9331|9337.5|9334|9327.8|9325|1089
1694800800000|2023-09-15 18:00:00|9333.5|9330.7|9324.8|9322|9333.5|9330.7|9320.8|9317|1079
1694801100000|2023-09-15 18:05:00|9325.1|9321.3|9317.1|9314.3|9326.8|9323.7|9315.1|9312|1041
1694801400000|2023-09-15 18:10:00|9317.8|9314|9319.5|9316.7|9325.5|9322.7|9316.5|9313|955
1694801700000|2023-09-15 18:15:00|9319.8|9317|9318.1|9315.3|9325.8|9322.7|9317.1|9313.6|1608
1694802000000|2023-09-15 18:20:00|9318.4|9315.6|9319.9|9316.1|9327.8|9324.2|9313.2|9310.4|3742
1694802300000|2023-09-15 18:25:00|9319.6|9316.8|9348.6|9344.8|9349.9|9347.1|9315.5|9312.4|10004
1694802600000|2023-09-15 18:30:00|9347.9|9345.1|9356.9|9354.1|9367.3|9364.5|9347.9|9344.8|2507
1694802900000|2023-09-15 18:35:00|9357.6|9353.8|9352.9|9349.1|9358.6|9355.8|9348.3|9344.8|899
1694803200000|2023-09-15 18:40:00|9352.6|9348.8|9360.6|9356.8|9361.3|9357.8|9349.9|9347.1|584
1694803500000|2023-09-15 18:45:00|9360.3|9356.5|9360.3|9357.5|9362.3|9358.8|9357.6|9354.5|657
1694803800000|2023-09-15 18:50:00|9359.3|9356.5|9364|9361.2|9365|9361.9|9357|9353.5|483
1694804100000|2023-09-15 18:55:00|9363.7|9360.9|9361|9358.2|9365|9361.7|9360.7|9357.4|234
1694804400000|2023-09-15 19:00:00|9362|9359.2|9358.7|9354.9|9363|9359.9|9353.7|9350.9|282
1694804700000|2023-09-15 19:05:00|9358.9|9355.9|9356.2|9353.4|9360.9|9357.4|9355.9|9353.1|277
1694805000000|2023-09-15 19:10:00|9355.9|9353.1|9354.6|9351.8|9356.9|9353.8|9353.9|9351.1|299
1694805300000|2023-09-15 19:15:00|9354.9|9352.1|9355.6|9352.8|9357.9|9354.8|9354.6|9351.8|912
1694805600000|2023-09-15 19:20:00|9355.9|9353.1|9354.9|9351.1|9356.6|9353.1|9352.4|9349.1|311
1694805900000|2023-09-15 19:25:00|9354.6|9351.8|9357.6|9354.8|9360.2|9356.4|9353.9|9351.1|456
1694806200000|2023-09-15 19:30:00|9357.9|9355.1|9361.9|9358.1|9362.2|9359.1|9357.6|9354.5|272
1694806500000|2023-09-15 19:35:00|9361.6|9358.8|9360.6|9357.8|9362.9|9360.1|9360.6|9357.1|119
1694806800000|2023-09-15 19:40:00|9360.9|9357.1|9359.9|9357.1|9366.6|9363.1|9359.9|9356.8|608
1694807100000|2023-09-15 19:45:00|9359.6|9356.8|9361.6|9358.8|9362.9|9359.8|9358.6|9355.5|172
1694807400000|2023-09-15 19:50:00|9361.1|9358.3|9367.5|9364.7|9368.8|9365.7|9361.1|9358|185
1694807700000|2023-09-15 19:55:00|9367.8|9365|9365.5|9361.7|9368.5|9365.7|9363.8|9360.7|224
1694808000000|2023-09-15 20:00:00|9364.8|9362|9369.8|9366|9370.5|9367|9364.8|9361.7|243
1694808300000|2023-09-15 20:05:00|9369.1|9366.3|9369.5|9366.7|9369.5|9366.7|9366.5|9363.7|95
1694808600000|2023-09-15 20:10:00|9370.5|9367|9370.8|9367|9371.8|9368.7|9368.5|9364.7|298
1694808900000|2023-09-15 20:15:00|9370.5|9367.7|9367.5|9363.7|9371.1|9368|9366.8|9363.7|39
1694809200000|2023-09-15 20:20:00|9368.5|9364.7|9367.8|9364|9369.5|9366|9367.5|9363.7|76
1694809500000|2023-09-15 20:25:00|9367.5|9363.7|9370.5|9366.7|9370.8|9368|9367.5|9363.7|111
1694809800000|2023-09-15 20:30:00|9370.2|9366.4|9372.5|9369.7|9372.8|9370|9369.5|9365.7|139
1694810100000|2023-09-15 20:35:00|9372.7|9368.9|9372.4|9369.6|9372.7|9369.6|9371.5|9367.9|53
1694810400000|2023-09-15 20:40:00|9372.7|9368.9|9372.7|9369.9|9372.7|9369.9|9370.7|9367.2|78
1694810700000|2023-09-15 20:45:00|9373.6|9368.9|9375.4|9372.6|9375.4|9372.6|9371.3|9367.6|119
1694811000000|2023-09-15 20:50:00|9375.7|9371.6|9375.4|9372.6|9375.7|9372.6|9374.7|9371.6|130
1694811300000|2023-09-15 20:55:00|9375.7|9371.6|9374.7|9370.9|9375.7|9372.6|9373.4|9370.1|171
1694811600000|2023-09-15 21:00:00|9374.4|9370.6|9375.4|9371.6|9375.8|9371.9|9373.4|9366.9|2
1694988000000|2023-09-17 22:00:00|9367.1|9363.3|9358.4|9354.6|9369.1|9365.6|9355.1|9351.3|313
1694988300000|2023-09-17 22:05:00|9358.1|9354.3|9358|9354.2|9359|9355.2|9353.1|9349.6|80
1694988600000|2023-09-17 22:10:00|9357.4|9354.6|9348.7|9344.9|9357.7|9354.6|9347.4|9343.7|36
1694988900000|2023-09-17 22:15:00|9348|9344.2|9343|9340.2|9348|9344.6|9342.4|9339.2|28
1694989200000|2023-09-17 22:20:00|9343.7|9339.9|9342.3|9339.5|9346|9343.2|9341.3|9337.9|40
1694989500000|2023-09-17 22:25:00|9342.7|9338.9|9345|9341.2|9346|9343.2|9342.3|9338.9|24
1694989800000|2023-09-17 22:30:00|9345.3|9342.5|9347|9343.2|9348.3|9345.2|9345.3|9342.2|16
1694990100000|2023-09-17 22:35:00|9346|9342.2|9342|9338.2|9346|9342.5|9341.3|9338.2|24
1694990400000|2023-09-17 22:40:00|9341.3|9338.5|9344|9340.2|9345|9342.2|9339.3|9336.5|62
1694990700000|2023-09-17 22:45:00|9343|9339.2|9343|9339.2|9343.3|9340.2|9342|9338.2|12
1694991000000|2023-09-17 22:50:00|9342.3|9339.5|9341|9337.2|9343.3|9339.5|9341|9337.2|5
1694991300000|2023-09-17 22:55:00|9340.9|9337.1|9341.9|9338.1|9341.9|9338.1|9340.3|9337.1|11
1694991600000|2023-09-17 23:00:00|9340.9|9337.1|9342.9|9339.1|9342.9|9339.5|9339.9|9336.8|21
1694991900000|2023-09-17 23:05:00|9342.6|9339.8|9341.9|9338.1|9343.9|9341.1|9341.9|9338.1|14
1694992200000|2023-09-17 23:10:00|9340.9|9339.1|9341.9|9338.1|9342.9|9339.1|9340.9|9338.1|9
1694992500000|2023-09-17 23:15:00|9341.2|9338.4|9336.9|9333.1|9341.2|9338.4|9336.2|9333.1|111
1694992800000|2023-09-17 23:20:00|9336.6|9333.8|9342.9|9339.1|9342.9|9339.1|9336.6|9333.8|8
1694993100000|2023-09-17 23:25:00|9342.2|9339.4|9339.9|9336.1|9342.9|9339.4|9338.9|9335.1|48
1694993400000|2023-09-17 23:30:00|9339.2|9337.1|9338.9|9335.1|9340.2|9337.1|9338.2|9334.4|4
1694993700000|2023-09-17 23:35:00|9338.2|9335.4|9340.9|9337.1|9342.2|9339.1|9338.2|9334.4|33
1694994000000|2023-09-17 23:40:00|9340.8|9337|9340.8|9338|9342.8|9339|9340.5|9337|13
1694994300000|2023-09-17 23:45:00|9341.8|9338.4|9340.8|9337|9342.2|9339|9338.8|9336|10
1694994600000|2023-09-17 23:50:00|9339.8|9337.4|9344.8|9341|9344.8|9341|9339.8|9336|9
1694994900000|2023-09-17 23:55:00|9344.1|9341.3|9345.8|9342|9347.1|9343.3|9344.1|9341|9
1694995200000|2023-09-18 00:00:00|9346.1|9343|9344.1|9341.3|9348.8|9346|9341.8|9338.3|99
1694995500000|2023-09-18 00:05:00|9344.5|9340.7|9343.4|9339.6|9346.5|9343.3|9340.1|9336.6|35
1694995800000|2023-09-18 00:10:00|9343.1|9340.3|9345.8|9342|9345.8|9342.3|9343.1|9339.6|22
1694996100000|2023-09-18 00:15:00|9346.1|9342.3|9346.1|9343.3|9351.8|9348.3|9345.8|9342|109
1694996400000|2023-09-18 00:20:00|9345.1|9342.3|9340.8|9337|9345.1|9342.3|9340.1|9337|174
1694996700000|2023-09-18 00:25:00|9341.1|9337.3|9344.1|9340.3|9344.1|9340.9|9339.1|9336.3|52
1694997000000|2023-09-18 00:30:00|9343.7|9339.9|9345.1|9341.3|9345.1|9341.9|9342.1|9338.9|21
1694997300000|2023-09-18 00:35:00|9344.7|9340.9|9344.7|9340.9|9347.1|9343.9|9343.1|9339.9|16
1694997600000|2023-09-18 00:40:00|9344.1|9341.3|9346.7|9342.9|9348|9344.9|9343.7|9340.9|56
1694997900000|2023-09-18 00:45:00|9346|9343.2|9347.7|9343.9|9347.7|9343.9|9342|9338.9|33
1694998200000|2023-09-18 00:50:00|9346.7|9342.9|9350.4|9346.6|9351.7|9347.9|9345.7|9341.9|76
1694998500000|2023-09-18 00:55:00|9350.7|9346.9|9350.7|9346.9|9351.7|9348.2|9349.7|9345.9|36
1694998800000|2023-09-18 01:00:00|9349.7|9347.2|9361.3|9357.5|9363|9359.5|9349.7|9347.2|288
1694999100000|2023-09-18 01:05:00|9360.7|9357.9|9353|9349.2|9362.3|9359.2|9352|9348.9|269
1694999400000|2023-09-18 01:10:00|9352|9348.2|9367.6|9363.8|9369.3|9366.2|9351|9347.2|346
1694999700000|2023-09-18 01:15:00|9367|9363.2|9364.3|9360.5|9369.6|9366.8|9364|9360.5|101
1695000000000|2023-09-18 01:20:00|9363.3|9359.5|9362.3|9358.5|9364.3|9361.2|9360.3|9356.8|83
1695000300000|2023-09-18 01:25:00|9363|9359.5|9367.3|9364.5|9369|9365.7|9362.6|9359.2|69
1695000600000|2023-09-18 01:30:00|9368.3|9363.8|9357.3|9353.5|9368.3|9363.8|9352.6|9349.1|290
1695000900000|2023-09-18 01:35:00|9357.6|9353.8|9361.6|9358.8|9362.3|9358.8|9352.6|9349.8|109
1695001200000|2023-09-18 01:40:00|9361.3|9358.5|9363.9|9360.1|9364.3|9360.8|9359.6|9356.5|57
1695001500000|2023-09-18 01:45:00|9364.3|9360.5|9367.2|9364.4|9369.6|9366.8|9358.3|9354.8|132
1695001800000|2023-09-18 01:50:00|9367.6|9364.8|9369.2|9365.4|9369.6|9366.4|9365.6|9362.4|98
1695002100000|2023-09-18 01:55:00|9368.9|9366.1|9366.2|9362.4|9370.6|9367.8|9364.6|9361.4|364
1695002400000|2023-09-18 02:00:00|9365.2|9362.8|9375.9|9372.1|9379.2|9376.4|9365.2|9362.4|161
1695002700000|2023-09-18 02:05:00|9375.2|9372.4|9379.9|9377.1|9380.9|9377.7|9374.2|9371.1|211
1695003000000|2023-09-18 02:10:00|9380.2|9376.4|9375.5|9371.7|9380.2|9377.1|9371.5|9368.4|179
1695003300000|2023-09-18 02:15:00|9375.2|9371.4|9371.2|9367.4|9376.9|9373.4|9370.5|9367.4|66
1695003600000|2023-09-18 02:20:00|9370.5|9367.7|9375.8|9372|9377.5|9373.7|9369.2|9366|477
1695003900000|2023-09-18 02:25:00|9374.8|9371|9372.5|9369.7|9376.8|9373|9372.5|9369|126
1695004200000|2023-09-18 02:30:00|9372.2|9369.4|9373.8|9371|9374.8|9371.7|9370.5|9367.3|80
1695004500000|2023-09-18 02:35:00|9374.1|9371.3|9378.1|9374.3|9379.8|9376.3|9373.1|9370|58
1695004800000|2023-09-18 02:40:00|9377.8|9374|9378.1|9374.3|9379.8|9376.3|9375.8|9372.3|46
1695005100000|2023-09-18 02:45:00|9377.1|9374|9377.1|9374.3|9380.8|9377.3|9374.8|9371.3|146
1695005400000|2023-09-18 02:50:00|9377.8|9374|9374.1|9371.3|9378.5|9375|9374.1|9371.3|51
1695005700000|2023-09-18 02:55:00|9374.8|9371|9369.8|9366|9376.4|9373|9369.1|9366|142
1695006000000|2023-09-18 03:00:00|9370.1|9366.3|9368.8|9365|9371.1|9368.3|9368.1|9365|59
1695006300000|2023-09-18 03:05:00|9368.1|9365.3|9360.1|9356.3|9368.8|9365.3|9359.4|9356.1|138
1695006600000|2023-09-18 03:10:00|9360.7|9356.9|9365.7|9361.9|9367.7|9364.9|9360.1|9356.9|77
1695006900000|2023-09-18 03:15:00|9365.1|9362.3|9367.7|9364.9|9368.7|9365.9|9363.1|9359.9|74
1695007200000|2023-09-18 03:20:00|9368.7|9365.6|9367|9364.2|9369.7|9366.2|9366.7|9362.9|39
1695007500000|2023-09-18 03:25:00|9366.7|9363.9|9369.4|9366.6|9370.4|9367.6|9364.7|9361.4|154
1695007800000|2023-09-18 03:30:00|9369|9366.2|9365.7|9361.9|9370|9366.2|9365.4|9361.9|27
1695008100000|2023-09-18 03:35:00|9365|9362.2|9369|9365.2|9371.4|9368.2|9364.7|9361.9|282
1695008400000|2023-09-18 03:40:00|9368|9364.9|9371|9367.2|9371.3|9368.2|9368|9364.9|28
1695008700000|2023-09-18 03:45:00|9370.7|9367.9|9371|9368.2|9372|9368.2|9370.3|9367.2|19
1695009000000|2023-09-18 03:50:00|9371.7|9367.9|9372|9369.2|9372.7|9369.5|9371|9367.9|27
1695009300000|2023-09-18 03:55:00|9371|9368.2|9371|9368.2|9372.3|9368.5|9368.3|9365.2|132
1695009600000|2023-09-18 04:00:00|9371.3|9367.5|9373|9369.2|9373|9369.8|9370.3|9367.2|58
1695009900000|2023-09-18 04:05:00|9373.3|9369.5|9374.9|9371.1|9374.9|9371.2|9373|9369.5|23
1695010200000|2023-09-18 04:10:00|9374.3|9371.5|9375.3|9372.5|9376.3|9373.1|9374.3|9371.1|30
1695010500000|2023-09-18 04:15:00|9374.9|9372.1|9376.9|9373.1|9376.9|9374.1|9374.9|9372.1|38
1695010800000|2023-09-18 04:20:00|9376.6|9373.8|9377.6|9373.8|9378.9|9375.1|9375.9|9373.1|63
1695011100000|2023-09-18 04:25:00|9377.9|9374.1|9399.6|9395.8|9399.6|9396.4|9376.9|9374.1|641
1695011400000|2023-09-18 04:30:00|9399.2|9396.4|9395.6|9392.8|9399.9|9397.1|9395.6|9392.1|170
1695011700000|2023-09-18 04:35:00|9395.9|9392.1|9388.5|9384.7|9395.9|9392.8|9387.9|9384.7|76
1695012000000|2023-09-18 04:40:00|9387.9|9385.1|9387.2|9383.4|9388.5|9385.4|9385.2|9381.7|55
1695012300000|2023-09-18 04:45:00|9386.5|9383.7|9387.2|9383.4|9387.2|9384.1|9380.5|9377.1|167
1695012600000|2023-09-18 04:50:00|9386.9|9383.1|9391.2|9387.4|9391.2|9387.7|9385.9|9382.7|51
1695012900000|2023-09-18 04:55:00|9390.5|9387.7|9390.5|9386.7|9390.5|9387.7|9387.2|9383.4|27
1695013200000|2023-09-18 05:00:00|9390.8|9387.7|9388.5|9385.7|9390.8|9387.7|9387.5|9384|26
1695013500000|2023-09-18 05:05:00|9388.8|9385|9388.5|9384.7|9388.8|9385.7|9387.5|9383.7|24
1695013800000|2023-09-18 05:10:00|9388.2|9384.4|9386.5|9382.7|9388.2|9385.3|9384.8|9381.7|27
1695014100000|2023-09-18 05:15:00|9385.5|9382|9386.8|9383|9387.1|9384|9384.8|9381|16
1695014400000|2023-09-18 05:20:00|9387.1|9384|9385.1|9381.3|9387.1|9384|9383.8|9380|102
1695014700000|2023-09-18 05:25:00|9385.4|9381.6|9385.1|9381.3|9386.1|9383|9380.1|9376.3|259
1695015000000|2023-09-18 05:30:00|9384.8|9382|9394.1|9391.3|9394.8|9391.3|9384.4|9381|199
1695015300000|2023-09-18 05:35:00|9393.8|9391|9398.1|9395.3|9399.4|9396.3|9391.8|9389|251
1695015600000|2023-09-18 05:40:00|9399.4|9395.6|9398.4|9394.6|9400.4|9397.3|9395.4|9392.6|525
1695015900000|2023-09-18 05:45:00|9398.1|9394.3|9396.4|9393.6|9399.1|9395.6|9394.1|9390.9|333
1695016200000|2023-09-18 05:50:00|9397.1|9393.3|9402.7|9398.9|9402.7|9399.3|9396.4|9393.3|100
1695016500000|2023-09-18 05:55:00|9402|9399.2|9400.7|9396.9|9402.7|9399.6|9399.7|9396.6|104
1695016800000|2023-09-18 06:00:00|9400.4|9397.6|9403|9399.2|9404.7|9401.6|9400.4|9396.6|265
1695017100000|2023-09-18 06:05:00|9403.7|9399.9|9407|9403.2|9412|9408.6|9402.7|9399.9|700
1695017400000|2023-09-18 06:10:00|9406.7|9402.9|9402.7|9399.9|9408|9404.9|9401.7|9398.5|576
1695017700000|2023-09-18 06:15:00|9402.3|9399.5|9402.3|9398.5|9407.7|9404.9|9401.3|9398.5|469
1695018000000|2023-09-18 06:20:00|9401.7|9398.9|9399.3|9396.5|9405|9401.2|9399|9395.8|1798
1695018300000|2023-09-18 06:25:00|9399.6|9396.8|9406.1|9403.3|9407.6|9403.8|9399.6|9396.8|187
1695018600000|2023-09-18 06:30:00|9405.3|9402.5|9399.6|9396.8|9407|9403.5|9399.6|9396.5|158
1695018900000|2023-09-18 06:35:00|9399.3|9396.5|9408.9|9406.1|9413|9409.8|9398.3|9395.5|733
1695019200000|2023-09-18 06:40:00|9409.9|9407.1|9404.6|9400.8|9412.9|9410.1|9404.3|9400.8|236
1695019500000|2023-09-18 06:45:00|9403.9|9401.1|9407.3|9404.5|9408.9|9406.1|9403.6|9400.1|867
1695019800000|2023-09-18 06:50:00|9407.9|9404.1|9411.9|9408.1|9413.9|9410.5|9406.3|9403.1|1906
1695020100000|2023-09-18 06:55:00|9412.2|9408.4|9415.6|9411.8|9416.9|9414.1|9410.6|9407.1|796
1695020400000|2023-09-18 07:00:00|9414.6|9411.4|9401.2|9397.4|9415.9|9413.1|9400.6|9397.4|775
1695020700000|2023-09-18 07:05:00|9401.6|9398.4|9405.2|9401.4|9407.9|9404.4|9400.2|9396.8|1126
1695021000000|2023-09-18 07:10:00|9404.5|9401.7|9398.9|9395.1|9408.2|9405.4|9398.2|9395.1|909
1695021300000|2023-09-18 07:15:00|9398.2|9395.4|9401.5|9398.7|9402.2|9399.4|9393.9|9390.4|1228
1695021600000|2023-09-18 07:20:00|9402.2|9398.4|9399.8|9397|9404.5|9401.7|9395.9|9393.1|604
1695021900000|2023-09-18 07:25:00|9400.5|9397.7|9396.2|9393.4|9401.2|9398.4|9391.8|9388|749
1695022200000|2023-09-18 07:30:00|9396.5|9393.7|9393.5|9389.7|9401.5|9397.7|9392.8|9389.7|725
1695022500000|2023-09-18 07:35:00|9393.8|9390|9395.5|9391.7|9397.5|9394.4|9387.5|9384|1261
1695022800000|2023-09-18 07:40:00|9395.1|9391.3|9399.5|9396.7|9408.8|9405.7|9394.8|9391.3|1524
1695023100000|2023-09-18 07:45:00|9399.1|9395.3|9405.5|9402.7|9406.8|9403.3|9393.5|9390.7|899
1695023400000|2023-09-18 07:50:00|9404.5|9401.7|9403.1|9400.3|9407.5|9404|9399.8|9397|557
1695023700000|2023-09-18 07:55:00|9402.8|9400|9399.8|9396|9403.1|9400|9396.4|9393|533
1695024000000|2023-09-18 08:00:00|9399.4|9396.6|9389.4|9386.6|9402.4|9399.3|9384.4|9381.3|946
1695024300000|2023-09-18 08:05:00|9389.8|9387|9382.4|9378.6|9392.6|9389.3|9381.7|9378.6|1935
1695024600000|2023-09-18 08:10:00|9381.7|9378.9|9367.1|9364.3|9382.7|9379.9|9365.4|9362.3|2715
1695024900000|2023-09-18 08:15:00|9367.4|9364.6|9372.4|9369.6|9374.4|9370.9|9362.7|9359.6|3076
1695025200000|2023-09-18 08:20:00|9372.7|9369.9|9366.1|9362.3|9379.4|9376.3|9365.7|9362.3|3146
1695025500000|2023-09-18 08:25:00|9365.7|9362.9|9353.4|9350.6|9370.7|9367.9|9353.4|9350.6|4904
1695025800000|2023-09-18 08:30:00|9354|9350.2|9360.7|9356.9|9364.4|9361.6|9346|9342.2|3490
1695026100000|2023-09-18 08:35:00|9360.4|9357.9|9351|9348.2|9361|9357.9|9349.9|9346.6|1604
1695026400000|2023-09-18 08:40:00|9352|9348.9|9358|9354.2|9360.8|9357.5|9350.5|9347.2|763
1695026700000|2023-09-18 08:45:00|9357.7|9355.2|9348.7|9345.9|9363|9359.9|9345.3|9342.5|1606
1695027000000|2023-09-18 08:50:00|9348.3|9345.5|9346.7|9343.9|9355.3|9352.5|9345|9341.5|1440
1695027300000|2023-09-18 08:55:00|9347.3|9343.5|9337.3|9334.5|9347.3|9343.9|9334.3|9330.8|1736
1695027600000|2023-09-18 09:00:00|9337.6|9333.8|9351.6|9347.8|9354|9351.2|9335.3|9332.5|1568
1695027900000|2023-09-18 09:05:00|9352|9348.2|9366.3|9362.5|9367|9363.8|9347.6|9344.2|1268
1695028200000|2023-09-18 09:10:00|9365.6|9361.8|9357.3|9354.5|9367|9363.8|9354.9|9351.1|579
1695028500000|2023-09-18 09:15:00|9358.3|9355.1|9368.3|9364.5|9368.6|9365.8|9357.3|9354.1|738
1695028800000|2023-09-18 09:20:00|9368.6|9364.8|9375.2|9371.4|9376.2|9372.8|9367.6|9364.5|506
1695029100000|2023-09-18 09:25:00|9374.9|9372.1|9372.9|9369.1|9375.9|9373.1|9371.2|9368.1|951
1695029400000|2023-09-18 09:30:00|9372.2|9369.4|9371.6|9367.8|9375.9|9372.4|9370.6|9367.4|1375
1695029700000|2023-09-18 09:35:00|9371.2|9367.4|9374.2|9370.4|9374.9|9371.8|9369.6|9366.4|675
1695030000000|2023-09-18 09:40:00|9374.5|9371.7|9366.2|9363.4|9374.5|9371.7|9365.5|9361.7|601
1695030300000|2023-09-18 09:45:00|9366.5|9363.7|9374.2|9370.4|9380.5|9377.7|9366.5|9363.7|560
1695030600000|2023-09-18 09:50:00|9373.5|9370.7|9369.8|9367|9374.9|9372.1|9367.2|9364|1339
1695030900000|2023-09-18 09:55:00|9370.8|9367.4|9370.2|9366.4|9370.8|9367.5|9362.8|9359.4|754
1695031200000|2023-09-18 10:00:00|9369.8|9367|9372.5|9368.7|9374.8|9371.7|9366.8|9363.4|1409
1695031500000|2023-09-18 10:05:00|9372.8|9369|9372.1|9369.3|9373.1|9370|9366.8|9364|333
1695031800000|2023-09-18 10:10:00|9372.5|9368.7|9367.1|9363.3|9376.5|9373.7|9366.5|9363|926
1695032100000|2023-09-18 10:15:00|9367.5|9363.7|9372.8|9370|9374.5|9371.7|9364.8|9361.7|418
1695032400000|2023-09-18 10:20:00|9372.5|9369.7|9372.1|9368.3|9374.5|9371.3|9369.8|9366.6|419
1695032700000|2023-09-18 10:25:00|9372.4|9368.6|9379.1|9376.3|9381.4|9378.6|9371.1|9367.6|3742
1695033000000|2023-09-18 10:30:00|9379.4|9375.6|9377.4|9373.6|9381.1|9377.9|9374.1|9370.3|1516
1695033300000|2023-09-18 10:35:00|9377.1|9373.3|9381.4|9377.6|9384.1|9380.9|9375.7|9372.9|497
1695033600000|2023-09-18 10:40:00|9381.1|9378.3|9380.7|9376.9|9386.4|9383.3|9377.1|9374.3|3122
1695033900000|2023-09-18 10:45:00|9381|9378.2|9384.4|9381.6|9390.7|9386.9|9380|9376.7|608
1695034200000|2023-09-18 10:50:00|9384.7|9381.9|9384.3|9380.5|9388.7|9385.2|9383.7|9380.5|331
1695034500000|2023-09-18 10:55:00|9384.7|9380.9|9389|9386.2|9393.3|9390.5|9381.7|9378.9|2369
1695034800000|2023-09-18 11:00:00|9389.3|9385.5|9388.7|9384.9|9389.3|9386.5|9383.3|9380.5|797
1695035100000|2023-09-18 11:05:00|9388|9385.2|9381.6|9377.8|9389|9386.2|9380|9376.8|702
1695035400000|2023-09-18 11:10:00|9381|9378.2|9387.6|9383.8|9391|9387.2|9381|9377.8|473
1695035700000|2023-09-18 11:15:00|9387.3|9384.8|9372.6|9369.8|9388|9384.8|9372.6|9369.8|354
1695036000000|2023-09-18 11:20:00|9373.3|9369.5|9377.6|9373.8|9378.9|9375.8|9370.6|9367.8|583
1695036300000|2023-09-18 11:25:00|9377.9|9374.8|9373.6|9370.8|9379.6|9376.3|9372.6|9369.1|947
1695036600000|2023-09-18 11:30:00|9373.9|9371.1|9376.9|9373.1|9377.9|9374.1|9368.3|9365.5|2027
1695036900000|2023-09-18 11:35:00|9376.6|9373.8|9370.9|9368.1|9378.6|9375.8|9367.9|9364.4|2397
1695037200000|2023-09-18 11:40:00|9371.2|9368.4|9375.6|9372.8|9379.6|9376.3|9368.7|9365.4|1097
1695037500000|2023-09-18 11:45:00|9375.9|9373.1|9377.9|9375.1|9381.5|9378.1|9372.9|9370.1|1134
1695037800000|2023-09-18 11:50:00|9378.2|9375.4|9376.9|9374.1|9381.2|9378.1|9374.2|9370.7|1292
1695038100000|2023-09-18 11:55:00|9377.2|9374.4|9375.2|9371.4|9377.9|9375.1|9371.9|9368.7|976
1695038400000|2023-09-18 12:00:00|9374.5|9371.7|9379.2|9375.4|9382.5|9379.4|9372.2|9369.4|389
1695038700000|2023-09-18 12:05:00|9378.8|9376|9376.5|9372.7|9380.2|9377.4|9373.5|9370.4|548
1695039000000|2023-09-18 12:10:00|9375.8|9373|9379.2|9376.4|9380.8|9378|9372.5|9369.4|334
1695039300000|2023-09-18 12:15:00|9380.2|9376.7|9386.5|9382.7|9391.5|9388.4|9379|9375.7|742
1695039600000|2023-09-18 12:20:00|9386.1|9383.3|9401.8|9399|9404.5|9401|9385.8|9383|2269
1695039900000|2023-09-18 12:25:00|9402.8|9400|9400.8|9398|9409.1|9406|9400.1|9397.3|1187
1695040200000|2023-09-18 12:30:00|9401.5|9398.7|9418.8|9415|9420.1|9416.3|9400.5|9397|2488
1695040500000|2023-09-18 12:35:00|9418.4|9415.6|9415.4|9412.6|9422.1|9419|9414.4|9411.6|2532
1695040800000|2023-09-18 12:40:00|9416.8|9413|9409.4|9406.6|9417.4|9414.6|9402.9|9399.6|1626
1695041100000|2023-09-18 12:45:00|9409.1|9405.6|9416.4|9412.6|9417.7|9414.9|9409.1|9405.6|1178
1695041400000|2023-09-18 12:50:00|9415.7|9412.9|9411.4|9408.6|9417.1|9414.3|9410.1|9406.9|525
1695041700000|2023-09-18 12:55:00|9411.7|9407.9|9417|9414.2|9418.4|9415.2|9406.7|9403.6|3171
1695042000000|2023-09-18 13:00:00|9416.7|9413.9|9413.4|9410.6|9421.4|9417.9|9402.7|9399.2|4541
1695042300000|2023-09-18 13:05:00|9413.7|9410.9|9404|9400.2|9422|9419.2|9403.3|9400.2|4001
1695042600000|2023-09-18 13:10:00|9404.3|9400.5|9400|9396.2|9404.3|9401.2|9388|9384.9|3320
1695042900000|2023-09-18 13:15:00|9399.7|9396.9|9399.8|9396|9418.7|9415.9|9399.3|9396|1712
1695043200000|2023-09-18 13:20:00|9400|9396.2|9406|9402.2|9410|9406.8|9397.3|9394.5|1204
1695043500000|2023-09-18 13:25:00|9405.6|9402.8|9411.3|9408.5|9417|9414.2|9404|9401.2|3112
1695043800000|2023-09-18 13:30:00|9411.6|9408.8|9396.3|9393.5|9412.6|9409.8|9389.6|9386.3|2299
1695044100000|2023-09-18 13:35:00|9396.9|9393.1|9390.9|9388.1|9397.6|9394.8|9382.6|9379.5|2411
1695044400000|2023-09-18 13:40:00|9391.3|9388.5|9379.3|9376.5|9398.3|9395.5|9377.9|9374.5|1769
1695044700000|2023-09-18 13:45:00|9380.3|9376.8|9373.2|9370.4|9383.6|9380.4|9367.6|9363.8|1959
1695045000000|2023-09-18 13:50:00|9373.6|9369.8|9371.6|9368.8|9381.6|9378.8|9366.9|9363.8|2155
1695045300000|2023-09-18 13:55:00|9372.2|9368.4|9367.9|9364.1|9372.9|9369.8|9363.2|9360.4|1076
1695045600000|2023-09-18 14:00:00|9367.2|9364.4|9367.9|9365.1|9380.2|9376.8|9365.2|9362.1|1322
1695045900000|2023-09-18 14:05:00|9368.2|9365.4|9378.9|9376.1|9381.5|9378.7|9365.2|9362.4|1913
1695046200000|2023-09-18 14:10:00|9379.5|9376.7|9377.8|9375|9381.5|9378.7|9375.2|9372|869
1695046500000|2023-09-18 14:15:00|9378.2|9375.4|9379.2|9375.4|9384.8|9381.7|9376.5|9373.4|742
1695046800000|2023-09-18 14:20:00|9378.8|9376|9368.2|9364.4|9379.2|9376.4|9364.5|9361|883
1695047100000|2023-09-18 14:25:00|9367.8|9365|9381.1|9378.3|9383.1|9379.8|9366.2|9363.4|1617
1695047400000|2023-09-18 14:30:00|9381.5|9378.7|9404.4|9401.6|9407.8|9405|9381.5|9378.7|2827
1695047700000|2023-09-18 14:35:00|9404.8|9402|9408.1|9405.3|9426.4|9422.6|9404.1|9400.6|4034
1695048000000|2023-09-18 14:40:00|9408.4|9405.6|9402.1|9398.3|9409.8|9406.6|9389.1|9386.1|1780
1695048300000|2023-09-18 14:45:00|9401.8|9398|9403.7|9400.9|9408.1|9404.9|9397.1|9394|1971
1695048600000|2023-09-18 14:50:00|9404.1|9400.3|9405|9401.2|9409.7|9406.9|9397.7|9394.9|1488
1695048900000|2023-09-18 14:55:00|9404.7|9401.9|9393.7|9390.9|9409.7|9406.9|9392.7|9389.9|1094
1695049200000|2023-09-18 15:00:00|9394|9390.2|9395|9391.2|9397|9393.6|9383.4|9380.6|1939
1695049500000|2023-09-18 15:05:00|9396|9392.2|9401.7|9397.9|9409.7|9406.9|9394.7|9391.2|1826
1695049800000|2023-09-18 15:10:00|9402|9398.2|9409.7|9406.9|9410.7|9407.9|9401.7|9398.2|1087
1695050100000|2023-09-18 15:15:00|9410.7|9407.9|9403.6|9400.8|9414.7|9411.4|9401|9398.2|2457
1695050400000|2023-09-18 15:20:00|9404|9401.2|9422|9418.2|9424.3|9421.2|9403.3|9400.2|3265
1695050700000|2023-09-18 15:25:00|9421.6|9418.8|9396.9|9394.1|9422.6|9419.5|9393.6|9390.3|4381
1695051000000|2023-09-18 15:30:00|9397.3|9394.5|9385.3|9382.5|9397.9|9395.1|9385.3|9382.1|3940
1695051300000|2023-09-18 15:35:00|9384.6|9381.8|9382.3|9378.5|9392.9|9389.5|9378.9|9375.8|2395
1695051600000|2023-09-18 15:40:00|9381.9|9379.1|9401.2|9398.4|9402.9|9399.8|9380.3|9377.1|2039
1695051900000|2023-09-18 15:45:00|9400.9|9398.1|9405.2|9402.4|9407.2|9404.4|9392.6|9389.8|2466
1695052200000|2023-09-18 15:50:00|9405.9|9402.1|9397.9|9394.1|9407.2|9404.4|9395.5|9392.7|1087
1695052500000|2023-09-18 15:55:00|9397.5|9394.7|9390.9|9388.1|9402.5|9399.4|9389.9|9386.7|712
1695052800000|2023-09-18 16:00:00|9389.9|9387.1|9399.2|9395.4|9400.2|9397|9383.9|9380.7|2291
1695053100000|2023-09-18 16:05:00|9398.8|9396|9395.5|9392.7|9401.2|9398.4|9390.8|9388|2744
1695053400000|2023-09-18 16:10:00|9395.1|9392.3|9381.5|9378.7|9395.5|9392.7|9380.1|9377|981
1695053700000|2023-09-18 16:15:00|9380.8|9378|9377.5|9373.7|9384.1|9381.3|9374.5|9371|1757
1695054000000|2023-09-18 16:20:00|9376.5|9372.7|9377.8|9375|9385.5|9382.3|9375.1|9371.3|1347
1695054300000|2023-09-18 16:25:00|9378.4|9374.6|9383.7|9379.9|9390.1|9386.9|9371.8|9368.6|3188
1695054600000|2023-09-18 16:30:00|9383|9380.2|9393|9390.2|9394.3|9391.5|9380.2|9376.9|2173
1695054900000|2023-09-18 16:35:00|9393.3|9390.5|9390|9387.2|9394.3|9390.5|9386|9382.5|1138
1695055200000|2023-09-18 16:40:00|9389.6|9386.8|9379.3|9376.5|9389.6|9386.8|9376.3|9373.5|1892
1695055500000|2023-09-18 16:45:00|9379|9376.2|9375.6|9371.8|9380|9376.2|9372|9368.5|1206
1695055800000|2023-09-18 16:50:00|9375.3|9371.5|9347.3|9343.5|9378.3|9374.8|9343.6|9340.5|3980
1695056100000|2023-09-18 16:55:00|9346|9343.2|9340|9337.2|9348|9345.2|9335.7|9332.5|2438
1695056400000|2023-09-18 17:00:00|9340.3|9337.5|9323|9320.2|9340.3|9337.5|9319|9316.2|2251
1695056700000|2023-09-18 17:05:00|9322|9319.2|9328|9324.2|9333.6|9330.8|9320.7|9317.9|1643
1695057000000|2023-09-18 17:10:00|9327.6|9323.8|9330.3|9327.5|9338.3|9334.8|9326.6|9323.8|1617
1695057300000|2023-09-18 17:15:00|9330|9327.2|9318.9|9315.1|9333.6|9330.5|9305.9|9302.8|2671
1695057600000|2023-09-18 17:20:00|9318.6|9315.8|9318.6|9315.8|9323.3|9320.1|9314.3|9311.5|886
1695057900000|2023-09-18 17:25:00|9318.9|9316.1|9311.6|9308.8|9320.3|9317.1|9307.3|9304.5|1415
1695058200000|2023-09-18 17:30:00|9311.3|9308.5|9311.3|9308.5|9316.3|9313|9307.3|9304.5|1225
1695058500000|2023-09-18 17:35:00|9311.9|9309.1|9329.6|9325.8|9331.9|9329.1|9311.9|9308.8|1276
1695058800000|2023-09-18 17:40:00|9328.9|9326.1|9342.6|9338.8|9343.6|9340.4|9327.9|9325.1|1356
1695059100000|2023-09-18 17:45:00|9341.9|9339.1|9346.9|9344.1|9348.5|9345.7|9334.6|9331.1|651
1695059400000|2023-09-18 17:50:00|9347.5|9343.7|9336.2|9333.4|9347.5|9344.1|9329.6|9326.1|1243
1695059700000|2023-09-18 17:55:00|9335.9|9333.1|9324.5|9321.7|9339.9|9336.4|9321.5|9318.4|1060
1695060000000|2023-09-18 18:00:00|9324.2|9321.4|9318.2|9315.4|9327.2|9324.1|9317.5|9314.7|1149
1695060300000|2023-09-18 18:05:00|9318.5|9315.7|9317.2|9314.4|9323.9|9320.4|9315.9|9312.7|1512
1695060600000|2023-09-18 18:10:00|9317.5|9314.7|9322.2|9318.4|9326.5|9323.4|9315.2|9311.4|1383
1695060900000|2023-09-18 18:15:00|9321.8|9319|9334.1|9330.3|9334.1|9331|9320.2|9316.7|1889
1695061200000|2023-09-18 18:20:00|9333.8|9330|9345.1|9342.3|9345.7|9342.6|9333.1|9329.8|2340
1695061500000|2023-09-18 18:25:00|9344.7|9341.9|9364.3|9361.5|9372.7|9369.5|9341.7|9338.9|7411
1695061800000|2023-09-18 18:30:00|9364.7|9360.9|9360.4|9357.6|9370.4|9367.2|9358.7|9355.9|2669
1695062100000|2023-09-18 18:35:00|9360|9357.2|9353.3|9350.5|9360|9357.2|9349.4|9346.6|693
1695062400000|2023-09-18 18:40:00|9352.7|9349.9|9355.7|9351.9|9357.4|9354.6|9350|9346.9|781
1695062700000|2023-09-18 18:45:00|9355.3|9352.5|9358.7|9355.9|9361.7|9358.9|9354.3|9350.9|304
1695063000000|2023-09-18 18:50:00|9359|9355.2|9357|9354.2|9360.3|9357.5|9356.7|9353.5|137
1695063300000|2023-09-18 18:55:00|9356.7|9353.9|9362.3|9359.5|9363.3|9360.2|9354.7|9351.9|500
1695063600000|2023-09-18 19:00:00|9362.6|9358.8|9363.3|9360.5|9364.3|9360.8|9359.3|9356.5|187
1695063900000|2023-09-18 19:05:00|9363.6|9360.8|9364.3|9361.5|9365.3|9361.8|9361.9|9358.5|415
1695064200000|2023-09-18 19:10:00|9364.6|9360.8|9369.3|9366.5|9369.8|9366.8|9361.3|9357.8|306
1695064500000|2023-09-18 19:15:00|9368.3|9365.5|9363.3|9360.5|9370|9366.8|9361.9|9358.8|309
1695064800000|2023-09-18 19:20:00|9363.6|9359.8|9360.9|9357.1|9364.9|9362.1|9360.6|9356.8|379
1695065100000|2023-09-18 19:25:00|9360.2|9357.4|9360.9|9358.1|9363.2|9360.1|9358.9|9356.1|134
1695065400000|2023-09-18 19:30:00|9361.5|9358.7|9359.6|9355.8|9362.9|9359.4|9356.6|9353.1|260
1695065700000|2023-09-18 19:35:00|9359.2|9355.4|9361.5|9358.7|9365.9|9362.7|9358.6|9355.4|345
1695066000000|2023-09-18 19:40:00|9362.2|9359.4|9366.2|9363.4|9366.2|9363.4|9362.2|9359.1|293
1695066300000|2023-09-18 19:45:00|9364.8|9362.4|9364.5|9361.7|9367.2|9363.7|9364.1|9361|58
1695066600000|2023-09-18 19:50:00|9364.1|9361.3|9373.1|9370.3|9374.4|9370.6|9363.5|9360.3|336
1695066900000|2023-09-18 19:55:00|9373.4|9370.6|9380.1|9376.3|9381.4|9378.3|9372.1|9369.3|749
1695067200000|2023-09-18 20:00:00|9379.7|9376.9|9380.7|9377.9|9381.1|9378.3|9377.4|9373.6|153
1695067500000|2023-09-18 20:05:00|9380.4|9377.6|9378.1|9374.3|9380.4|9377.6|9375.4|9372.6|167
1695067800000|2023-09-18 20:10:00|9377.7|9374.9|9378.4|9375.6|9381.4|9378.6|9376.1|9372.3|156
1695068100000|2023-09-18 20:15:00|9379|9375.2|9379.4|9376.6|9380.4|9376.6|9376.4|9373.2|130
1695068400000|2023-09-18 20:20:00|9379|9376.2|9382.1|9378.3|9382.1|9379.3|9376.7|9373.9|286
1695068700000|2023-09-18 20:25:00|9381.7|9377.9|9383.7|9379.9|9386.2|9382.9|9380|9376.2|406
1695069000000|2023-09-18 20:30:00|9382.7|9380.2|9384.7|9381.9|9390|9386.9|9382.7|9380.2|494
1695069300000|2023-09-18 20:35:00|9385.3|9381.5|9389.3|9385.5|9390.6|9387.5|9384.7|9380.9|476
1695069600000|2023-09-18 20:40:00|9389.6|9385.8|9391.6|9387.8|9392.6|9389.5|9388.3|9385.5|195
1695069900000|2023-09-18 20:45:00|9391.3|9388.5|9391.6|9387.8|9393.6|9390.8|9389.6|9385.8|130
1695070200000|2023-09-18 20:50:00|9391.2|9388.4|9389.6|9385.8|9392.9|9390.1|9388.2|9384.8|234
1695070500000|2023-09-18 20:55:00|9389.2|9385.4|9387.6|9383.8|9390.2|9386.4|9382.6|9379.4|194
1695070800000|2023-09-18 21:00:00|9386.9|9383.1|9389.7|9381.9|9391.2|9383.4|9386.2|9380.9|0
1695071100000|2023-09-18 21:05:00|9391.4|9383.6|9389.7|9381.9|9391.4|9386.4|9389.7|9381.9|1
1695071400000|2023-09-18 21:10:00|9389.9|9382.1|9389.5|9385.7|9391|9386.4|9387.5|9380.2|95
1695071700000|2023-09-18 21:15:00|9389.1|9385.3|9375.8|9372|9391.3|9386.3|9374.8|9371.7|105
1695072000000|2023-09-18 21:20:00|9375.5|9372.7|9375.5|9372.7|9376.1|9373.3|9374.8|9371|56
1695072300000|2023-09-18 21:25:00|9375.4|9372.6|9375.1|9372.3|9375.4|9372.6|9375.1|9372.3|34
1695072900000|2023-09-18 21:35:00|9374.7|9371.9|9374.7|9371.9|9375.1|9371.9|9374.4|9371.3|3
1695073500000|2023-09-18 21:45:00|9375|9372.2|9375|9372.2|9375|9372.2|9375|9372.2|0
1695073800000|2023-09-18 21:50:00|9375.4|9372.6|9376|9372.2|9376|9372.9|9375|9372.2|7
1695074100000|2023-09-18 21:55:00|9375.7|9372.9|9375.7|9372.9|9376|9372.9|9375|9372.2|32
1695081600000|2023-09-19 00:00:00|9391.3|9383.5|9391|9387.2|9392.7|9389.2|9385|9381.6|216
1695081900000|2023-09-19 00:05:00|9391.3|9388.2|9392|9389.2|9394.3|9391.2|9389|9385.8|55
1695082200000|2023-09-19 00:10:00|9392.3|9389.5|9390|9386.2|9392.3|9389.5|9388|9385.2|52
1695082500000|2023-09-19 00:15:00|9389.3|9386.5|9390|9386.2|9391.3|9387.5|9387|9383.5|110
1695082800000|2023-09-19 00:20:00|9389.3|9386.5|9391.3|9387.5|9392.3|9388.8|9389.3|9386.5|29
1695083100000|2023-09-19 00:25:00|9390.3|9387.8|9393.9|9390.1|9395.6|9392.4|9388.9|9385.5|286
1695083400000|2023-09-19 00:30:00|9393.6|9389.8|9392.3|9388.5|9395.9|9392.1|9390.9|9387.1|35
1695083700000|2023-09-19 00:35:00|9391.9|9389.1|9394.2|9390.4|9394.2|9390.5|9391.3|9388.4|33
1695084000000|2023-09-19 00:40:00|9393.2|9391.1|9392.2|9389.4|9394.2|9391.4|9391.2|9388.1|43
1695084300000|2023-09-19 00:45:00|9391.9|9388.1|9393.2|9389.4|9395.9|9392.4|9391.2|9388.1|122
1695084600000|2023-09-19 00:50:00|9392.2|9389.1|9391.5|9388.7|9393.2|9390.1|9391.5|9388.7|61
1695084900000|2023-09-19 00:55:00|9391.9|9389.1|9391.8|9389|9394.5|9391|9389.9|9386.7|48
1695085200000|2023-09-19 01:00:00|9392.2|9388.4|9396.8|9394|9399|9395.7|9389.8|9386.7|225
1695085500000|2023-09-19 01:05:00|9397.2|9393.4|9397.8|9394|9397.8|9394.4|9392.8|9389.7|119
1695085800000|2023-09-19 01:10:00|9397.2|9394.4|9392.1|9389.3|9398.8|9396|9390.1|9387.3|133
1695086100000|2023-09-19 01:15:00|9392.5|9389.7|9397.4|9393.6|9397.8|9395|9391.1|9388|88
1695086400000|2023-09-19 01:20:00|9397.8|9394|9398.1|9394.3|9399.5|9396.3|9394.8|9391.6|57
1695086700000|2023-09-19 01:25:00|9398.5|9394.7|9394.4|9391.6|9398.5|9395.3|9394.4|9391|82
1695087000000|2023-09-19 01:30:00|9393.8|9390.6|9389.8|9386|9395.8|9393|9387.4|9384.3|121
1695087300000|2023-09-19 01:35:00|9389.4|9386.6|9386.8|9384|9392.4|9389|9386.8|9383.6|53
1695087600000|2023-09-19 01:40:00|9386.4|9383.6|9379.8|9376|9386.8|9383.6|9378.1|9375|191
1695087900000|2023-09-19 01:45:00|9380.1|9377|9379.7|9376.9|9382.4|9379|9378.7|9375.6|57
1695088200000|2023-09-19 01:50:00|9380.4|9376.6|9380.1|9377.3|9384.4|9380.9|9378.7|9374.9|97
1695088500000|2023-09-19 01:55:00|9379.7|9376.9|9379.7|9375.9|9382.4|9378.9|9378.7|9374.9|36
1695088800000|2023-09-19 02:00:00|9380.4|9376.9|9375.7|9372.9|9381.1|9377.9|9374.7|9371.2|71
1695089100000|2023-09-19 02:05:00|9376|9373.2|9373.4|9369.6|9378|9374.9|9372.7|9369.2|305
1695089400000|2023-09-19 02:10:00|9373|9369.2|9369|9365.2|9374.7|9371.4|9368|9364.5|450
1695089700000|2023-09-19 02:15:00|9370|9366.2|9375.6|9372.8|9377|9373.5|9369|9366.2|154
1695090000000|2023-09-19 02:20:00|9376.3|9372.5|9376.9|9373.1|9377.6|9374|9374.6|9371.5|460
1695090300000|2023-09-19 02:25:00|9376.6|9372.8|9381.9|9378.1|9384.9|9381.8|9376.6|9372.8|349
1695090600000|2023-09-19 02:30:00|9381.5|9377.7|9387.8|9384|9388.2|9385|9380.9|9377.7|234
1695090900000|2023-09-19 02:35:00|9386.8|9383.7|9394.5|9391.7|9394.5|9391.7|9385.8|9382.4|240
1695091200000|2023-09-19 02:40:00|9394.1|9391.3|9397.4|9394.6|9397.8|9394.6|9393.5|9390.3|439
1695091500000|2023-09-19 02:45:00|9398.1|9395.3|9397|9394.2|9400.4|9397.3|9396.4|9392.6|386
1695091800000|2023-09-19 02:50:00|9397.4|9394.6|9395.3|9392.5|9400.7|9396.9|9395.3|9392.2|191
1695092100000|2023-09-19 02:55:00|9396|9392.2|9399.4|9396.6|9400.6|9397.1|9393.6|9390.5|187
1695092400000|2023-09-19 03:00:00|9399.6|9396.8|9395.9|9392.1|9400.3|9397.1|9393.6|9390.1|148
1695092700000|2023-09-19 03:05:00|9395.6|9391.8|9399.6|9395.8|9399.6|9396.1|9394.9|9391.8|174
1695093000000|2023-09-19 03:10:00|9398.6|9394.8|9401.5|9398.7|9402.6|9399.1|9397.6|9394.8|339
1695093300000|2023-09-19 03:15:00|9401.2|9397.7|9394.2|9391.4|9403.5|9400.1|9394.2|9390.8|347
1695093600000|2023-09-19 03:20:00|9394.6|9391.8|9395.2|9391.4|9395.6|9392.4|9392.6|9389.4|78
1695093900000|2023-09-19 03:25:00|9394.6|9391.8|9397.5|9393.7|9397.5|9394.1|9390.9|9388.1|573
1695094200000|2023-09-19 03:30:00|9398.5|9394.7|9397.8|9395|9398.8|9395.7|9396.8|9394|21
1695094500000|2023-09-19 03:35:00|9398.4|9394.6|9405.7|9401.9|9405.7|9402.6|9398.4|9394.6|410
1695094800000|2023-09-19 03:40:00|9404.7|9400.3|9402.1|9398.3|9404.7|9400.9|9401.4|9398.3|98
1695095100000|2023-09-19 03:45:00|9401.4|9398.6|9406.3|9402.5|9406.7|9403.9|9399.8|9396.9|1945
1695095400000|2023-09-19 03:50:00|9406|9403.2|9410.2|9406.4|9410.6|9407.1|9406|9402.8|539
1695095700000|2023-09-19 03:55:00|9409.8|9406|9408.8|9405|9409.8|9406.4|9404.8|9401.4|822
1695096000000|2023-09-19 04:00:00|9409.1|9406|9410.8|9408|9410.8|9408|9406.8|9404|296
1695096300000|2023-09-19 04:05:00|9410.5|9407.7|9414.1|9410.3|9414.8|9412|9410.5|9407.7|398
1695096600000|2023-09-19 04:10:00|9413.8|9410|9413.8|9411|9416.1|9413|9413.1|9409.3|99
1695096900000|2023-09-19 04:15:00|9414.4|9410.6|9414.1|9410.3|9416.1|9412.9|9412.7|9409.9|84
1695097200000|2023-09-19 04:20:00|9413.1|9410.9|9416|9413.2|9416.4|9413.2|9413.1|9410.3|329
1695097500000|2023-09-19 04:25:00|9416.4|9412.6|9419.6|9415.8|9420|9416.9|9416|9412.2|199
1695097800000|2023-09-19 04:30:00|9419.3|9415.5|9407.4|9403.6|9419.6|9416.2|9407.3|9403.6|450
1695098100000|2023-09-19 04:35:00|9407|9404.2|9408.4|9404.6|9409|9405.6|9404.4|9401.6|242
1695098400000|2023-09-19 04:40:00|9407.9|9405.6|9407.3|9403.5|9408.4|9405.6|9406.3|9402.8|174
1695098700000|2023-09-19 04:45:00|9407|9403.2|9409.6|9405.8|9410.6|9407.5|9405.3|9402|243
1695099000000|2023-09-19 04:50:00|9409|9406.2|9408.6|9405.8|9411|9407.2|9408.3|9404.8|36
1695099300000|2023-09-19 04:55:00|9409.3|9405.5|9410.6|9407.8|9411.6|9407.8|9407.6|9404.5|25
1695099600000|2023-09-19 05:00:00|9410.9|9407.1|9411.2|9407.4|9413.6|9410.4|9409.2|9405.8|138
1695099900000|2023-09-19 05:05:00|9411.6|9407.8|9407.2|9404.4|9412.2|9408.8|9406.9|9403.8|54
1695100200000|2023-09-19 05:10:00|9407.9|9404.1|9411.2|9407.4|9412.2|9408.7|9405.5|9402.7|330
1695100500000|2023-09-19 05:15:00|9410.2|9406.7|9407.5|9404.7|9410.2|9406.7|9406.9|9404.1|66
1695100800000|2023-09-19 05:20:00|9407.9|9404.1|9404.9|9401.1|9408.5|9405.1|9400.6|9397.8|544
1695101100000|2023-09-19 05:25:00|9404.2|9401.4|9403.8|9400|9404.2|9401.4|9401.8|9398.4|220
1695101400000|2023-09-19 05:30:00|9403.2|9400.4|9403.5|9399.7|9406.5|9403|9399.8|9397|254
1695101700000|2023-09-19 05:35:00|9403.8|9400|9404.1|9401.3|9405.1|9401.7|9399.8|9396.7|81
1695102000000|2023-09-19 05:40:00|9404.5|9400.7|9398.4|9395.6|9404.5|9401.3|9397.8|9394.6|219
1695102300000|2023-09-19 05:45:00|9399.1|9395.3|9402.4|9398.6|9403.1|9399.6|9397.4|9394.3|171
1695102600000|2023-09-19 05:50:00|9401.4|9398.3|9402.7|9399.9|9403.7|9400.6|9398.4|9393.9|283
1695102900000|2023-09-19 05:55:00|9402.4|9399.6|9405|9401.2|9407|9403.9|9401.7|9398.6|473
1695103200000|2023-09-19 06:00:00|9404.4|9401.6|9402.1|9398.3|9407.4|9404.2|9400.4|9397.3|742
1695103500000|2023-09-19 06:05:00|9401.4|9398.6|9397.8|9395|9403.1|9399.3|9397.4|9394.6|381
1695103800000|2023-09-19 06:10:00|9398.4|9394.6|9395.5|9391.7|9399.8|9396.7|9393.1|9389.7|629
1695104100000|2023-09-19 06:15:00|9395.1|9392.3|9390.1|9387.3|9396.8|9393.7|9389.5|9386.7|603
1695104400000|2023-09-19 06:20:00|9390.5|9386.3|9381.5|9377.7|9390.5|9386.7|9380.5|9377.7|679
1695104700000|2023-09-19 06:25:00|9380.9|9378.1|9400.4|9396.6|9401|9398.2|9379.8|9376.4|1175
1695105000000|2023-09-19 06:30:00|9400.1|9397.3|9407.4|9403.6|9408.4|9405.3|9397.1|9393.8|684
1695105300000|2023-09-19 06:35:00|9407.8|9404|9412.4|9408.6|9414.4|9411|9403.8|9400|722
1695105600000|2023-09-19 06:40:00|9411.8|9409|9414.7|9410.9|9420|9416.2|9410.8|9407.6|1212
1695105900000|2023-09-19 06:45:00|9414.3|9410.5|9398.2|9395.4|9414.3|9411.5|9398.2|9395.1|2305
1695106200000|2023-09-19 06:50:00|9397.9|9395.1|9405.1|9402.3|9407.8|9404.7|9397.6|9394.8|572
1695106500000|2023-09-19 06:55:00|9405.5|9401.3|9398.5|9395.7|9405.5|9402.3|9398.5|9395.7|463
1695106800000|2023-09-19 07:00:00|9399.5|9396|9397.4|9394.6|9405.1|9402.3|9390.5|9387.7|1224
1695107100000|2023-09-19 07:05:00|9397.7|9394.9|9402.4|9399.6|9409|9405.6|9397.7|9394.3|810
1695107400000|2023-09-19 07:10:00|9401.7|9398.9|9404.4|9401.6|9407|9404.2|9401.7|9398.6|905
1695107700000|2023-09-19 07:15:00|9405|9401.2|9400|9396.2|9405.7|9402.9|9398.4|9395.2|487
1695108000000|2023-09-19 07:20:00|9399.7|9396.9|9404.7|9401.9|9406|9402.9|9395.4|9392.2|686
1695108300000|2023-09-19 07:25:00|9405.7|9402.9|9404.3|9400.5|9408.7|9405.2|9399|9395.6|701
1695108600000|2023-09-19 07:30:00|9403.3|9400.2|9389.4|9385.6|9407|9403.5|9383.8|9381|2377
1695108900000|2023-09-19 07:35:00|9389.1|9386.3|9397.4|9394.6|9399.4|9396.2|9382.4|9379.6|1398
1695109200000|2023-09-19 07:40:00|9398|9394.2|9394|9390.2|9400|9397.2|9390.2|9386.9|791
1695109500000|2023-09-19 07:45:00|9393.6|9390.8|9400.9|9398.1|9402.3|9399.5|9393.6|9390.5|757
1695109800000|2023-09-19 07:50:00|9401.2|9398.4|9388.2|9384.4|9401.2|9398.4|9386.2|9383.1|832
1695110100000|2023-09-19 07:55:00|9387.2|9384.8|9387.6|9384.8|9390.9|9387.8|9384.6|9381.8|885
1695110400000|2023-09-19 08:00:00|9388.4|9384.6|9406.8|9403|9409.8|9406.4|9387.6|9384.6|1689
1695110700000|2023-09-19 08:05:00|9406.4|9403.6|9408.7|9405.9|9409.1|9406.3|9398.1|9394.7|1424
1695111000000|2023-09-19 08:10:00|9408.4|9405.6|9409.1|9406.3|9410.4|9407.2|9404.7|9401.9|1631
1695111300000|2023-09-19 08:15:00|9409.7|9405.9|9414|9411.2|9414|9411.2|9403.1|9400.1|1721
1695111600000|2023-09-19 08:20:00|9414.3|9411.5|9422.3|9419.5|9422.6|9419.5|9409.7|9406.2|1385
1695111900000|2023-09-19 08:25:00|9422|9419.2|9425.6|9422.8|9432.6|9429.5|9421.3|9418.2|6347
1695112200000|2023-09-19 08:30:00|9425.2|9422.4|9414.5|9410.7|9429.2|9426|9411.5|9408.1|4229
1695112500000|2023-09-19 08:35:00|9413.9|9411.1|9415.2|9412.4|9417.9|9415|9407.9|9404.4|1029
1695112800000|2023-09-19 08:40:00|9415.5|9411.7|9413.8|9411|9416.8|9413.7|9409.8|9407|1332
1695113100000|2023-09-19 08:45:00|9413.4|9410.6|9426.4|9422.6|9426.4|9423.6|9411.8|9408.6|2361
1695113400000|2023-09-19 08:50:00|9425.4|9423.2|9433|9430.2|9433.6|9430.2|9423.7|9420.6|2536
1695113700000|2023-09-19 08:55:00|9432.6|9429.8|9421.9|9419.1|9433.9|9430.4|9420.6|9417.5|4502
1695114000000|2023-09-19 09:00:00|9422.3|9419.5|9414.3|9411.5|9423.3|9420.5|9412.4|9409.2|2830
1695114300000|2023-09-19 09:05:00|9415.7|9411.9|9395.8|9393|9420|9417.2|9395.1|9392.3|2891
1695114600000|2023-09-19 09:10:00|9396.1|9393.3|9381.2|9378.4|9396.4|9393.6|9379.9|9376.7|2769
1695114900000|2023-09-19 09:15:00|9382.2|9379.4|9398.7|9395.9|9399.1|9396.3|9381.1|9377.8|3176
1695115200000|2023-09-19 09:20:00|9399.1|9396.3|9401.1|9398.3|9403.7|9400.6|9395.1|9392|1465
1695115500000|2023-09-19 09:25:00|9400.8|9398|9414.8|9411|9419.1|9416.3|9398.5|9395.7|2198
1695115800000|2023-09-19 09:30:00|9414.1|9411.3|9413|9410.2|9420.1|9417.3|9411.3|9408.5|960
1695116100000|2023-09-19 09:35:00|9412.7|9409.9|9402|9399.2|9414|9410.9|9396|9392.9|852
1695116400000|2023-09-19 09:40:00|9402.7|9399.9|9404.7|9401.9|9405.7|9402.5|9402|9399.2|666
1695116700000|2023-09-19 09:45:00|9405|9401.2|9393.1|9390.3|9405|9401.9|9390.8|9387.8|2365
1695117000000|2023-09-19 09:50:00|9392.8|9389|9399.1|9396.3|9402.5|9399.3|9391.1|9388|1086
1695117300000|2023-09-19 09:55:00|9399.4|9396.6|9401.7|9397.9|9402.1|9399.3|9397.7|9394.6|1405
1695117600000|2023-09-19 10:00:00|9401.1|9398.3|9409.3|9406.5|9414.2|9410.9|9399.7|9396.3|3702
1695117900000|2023-09-19 10:05:00|9408.3|9405.5|9417.2|9413.4|9418.9|9416.1|9402.4|9398.9|1275
1695118200000|2023-09-19 10:10:00|9416.9|9414.1|9412.6|9408.8|9421.2|9418.4|9408.6|9405.4|942
1695118500000|2023-09-19 10:15:00|9412.2|9409.4|9415.5|9412.7|9419.6|9416.1|9411.2|9408.4|536
1695118800000|2023-09-19 10:20:00|9414.5|9411.7|9405.9|9403.1|9415.5|9412.4|9405.9|9402.7|392
1695119100000|2023-09-19 10:25:00|9406.5|9402.7|9411.5|9408.7|9414.5|9411|9403.5|9400.4|747
1695119400000|2023-09-19 10:30:00|9411.8|9409|9405.5|9402.7|9414.3|9411|9404.8|9401.7|458
1695119700000|2023-09-19 10:35:00|9406.1|9402.3|9408.5|9405.7|9413.4|9410.6|9406.1|9402.3|1352
1695120000000|2023-09-19 10:40:00|9408.1|9405.3|9407.5|9404.7|9411.1|9408|9404.5|9401.7|871
1695120300000|2023-09-19 10:45:00|9407.1|9404.3|9404.1|9400.3|9408.8|9405.6|9403.1|9400.3|704
1695120600000|2023-09-19 10:50:00|9404.4|9400.6|9398.7|9395.9|9405.4|9402.3|9395.8|9392.6|1669
1695120900000|2023-09-19 10:55:00|9399.1|9396.3|9400.4|9397.6|9403.1|9400.3|9397.4|9394.6|683
1695121200000|2023-09-19 11:00:00|9399.4|9396.6|9404.1|9401.3|9404.1|9401.3|9391.1|9388.3|1914
1695121500000|2023-09-19 11:05:00|9404.8|9402|9400.7|9396.9|9407.1|9403.9|9398.7|9394.9|1657
1695121800000|2023-09-19 11:10:00|9400.4|9396.6|9399|9395.2|9404|9401.2|9397.4|9393.9|782
1695122100000|2023-09-19 11:15:00|9398.7|9395.9|9393|9390.2|9401|9397.9|9390.7|9387.6|1833
1695122400000|2023-09-19 11:20:00|9392.6|9389.2|9390.6|9386.8|9395.3|9392.2|9389.3|9385.8|1392
1695122700000|2023-09-19 11:25:00|9390|9387.2|9391|9388.2|9394|9391.2|9386.3|9383.2|1014
1695123000000|2023-09-19 11:30:00|9390.6|9387.8|9390.7|9386.9|9397.6|9394.8|9388|9385.2|1294
1695123300000|2023-09-19 11:35:00|9390|9387.2|9385.4|9382.6|9395|9391.6|9385.4|9382.6|1180
1695123600000|2023-09-19 11:40:00|9385.8|9382|9383.4|9380.6|9385.8|9382.6|9381|9378.2|753
1695123900000|2023-09-19 11:45:00|9383|9380.2|9383.1|9379.3|9383.4|9380.6|9376.1|9372.9|1133
1695124200000|2023-09-19 11:50:00|9382.4|9379.6|9394.4|9390.6|9395.9|9392.9|9379.4|9376.3|941
1695124500000|2023-09-19 11:55:00|9394.7|9390.9|9389.1|9385.3|9397.6|9393.8|9387.7|9384.3|906
1695124800000|2023-09-19 12:00:00|9388.7|9384.9|9411|9408.2|9416.8|9413.9|9388.7|9384.9|2021
1695125100000|2023-09-19 12:05:00|9410.7|9407.9|9414.7|9411.9|9416|9412.9|9407.3|9403.9|993
1695125400000|2023-09-19 12:10:00|9415|9411.2|9407.4|9404.6|9416.4|9413.6|9405.7|9402.9|587
1695125700000|2023-09-19 12:15:00|9407|9404.2|9414.3|9411.5|9414.7|9411.5|9403.6|9400.8|1170
1695126000000|2023-09-19 12:20:00|9415|9411.2|9420.7|9417.9|9421.7|9418.9|9414.7|9411.2|1201
1695126300000|2023-09-19 12:25:00|9421|9418.2|9425.7|9422.9|9427.7|9424.5|9416|9412.9|1268
1695126600000|2023-09-19 12:30:00|9426|9423.2|9421.7|9418.9|9432|9428.2|9420|9416.9|1623
1695126900000|2023-09-19 12:35:00|9422.4|9418.6|9427.7|9423.9|9429.3|9426.2|9417|9414.2|1298
1695127200000|2023-09-19 12:40:00|9427.3|9423.5|9425|9422.2|9429|9426.2|9418.7|9415.9|1091
1695127500000|2023-09-19 12:45:00|9424.6|9421.8|9451.6|9448.8|9452.6|9449.5|9420.3|9417.5|2747
1695127800000|2023-09-19 12:50:00|9452|9449.2|9452.9|9450.1|9456.2|9453.1|9439.2|9436.4|1618
1695128100000|2023-09-19 12:55:00|9452.5|9449.7|9458.8|9456|9469.8|9467|9452.5|9449.4|2587
1695128400000|2023-09-19 13:00:00|9458.4|9455.6|9467.8|9464|9476.4|9473|9456.4|9452.9|2395
1695128700000|2023-09-19 13:05:00|9467.1|9464.3|9477.7|9473.9|9478.8|9475.5|9463.5|9460.3|2492
1695129000000|2023-09-19 13:10:00|9477.3|9474.5|9488.9|9486.1|9498.9|9495.5|9477.1|9473.9|3450
1695129300000|2023-09-19 13:15:00|9489.6|9485.8|9469.6|9466.8|9490.5|9487.4|9468.6|9465.4|2081
1695129600000|2023-09-19 13:20:00|9470|9465.8|9462.9|9459.1|9470|9467.2|9448.4|9444.9|3664
1695129900000|2023-09-19 13:25:00|9462.4|9460.1|9450|9446.2|9470.2|9466.8|9447|9443.8|3796
1695130200000|2023-09-19 13:30:00|9449.5|9447.2|9441.4|9438.6|9458|9455.2|9438|9434.2|3856
1695130500000|2023-09-19 13:35:00|9441|9438.2|9444.2|9440.4|9444.2|9440.8|9410.6|9407.8|11214
1695130800000|2023-09-19 13:40:00|9444.6|9440.8|9416.7|9413.9|9444.9|9441.8|9408.1|9405.3|4724
1695131100000|2023-09-19 13:45:00|9417|9414.2|9428.7|9425.9|9434.4|9431|9417|9414.2|3108
1695131400000|2023-09-19 13:50:00|9430|9427.2|9446.5|9443.7|9448.5|9444.7|9428.3|9425.2|3133
1695131700000|2023-09-19 13:55:00|9447.1|9443.3|9444.3|9440.5|9452.1|9449|9431.8|9428.3|2698
1695132000000|2023-09-19 14:00:00|9444|9441.2|9440.9|9438.1|9453.2|9450.1|9439.6|9436.8|2324
1695132300000|2023-09-19 14:05:00|9441.6|9438.8|9451.1|9447.3|9461.8|9458.4|9441.6|9438.4|2030
1695132600000|2023-09-19 14:10:00|9450.5|9447.7|9446.8|9444|9453.9|9450.6|9442.9|9439.3|1660
1695132900000|2023-09-19 14:15:00|9446.1|9443.3|9443.5|9440.7|9446.5|9443.3|9434.5|9431.4|1349
1695133200000|2023-09-19 14:20:00|9443.8|9441|9426.5|9423.7|9447.5|9443.7|9426.5|9423.4|1384
1695133500000|2023-09-19 14:25:00|9426.2|9423.4|9423.5|9420.7|9434.2|9431|9416.9|9414.1|1818
1695133800000|2023-09-19 14:30:00|9423.9|9421.1|9430.3|9426.5|9430.8|9428|9416.8|9414|2383
1695134100000|2023-09-19 14:35:00|9430.4|9426.6|9429.8|9427|9442.1|9438.3|9423.8|9420.3|1841
1695134400000|2023-09-19 14:40:00|9429.1|9426.3|9445|9442.2|9449.7|9446.2|9421.6|9418.3|1589
1695134700000|2023-09-19 14:45:00|9445.4|9441.6|9450.3|9446.5|9451.3|9448.5|9441|9437.6|2255
1695135000000|2023-09-19 14:50:00|9449.9|9446.1|9444.3|9441.5|9450.6|9447.8|9436.7|9432.9|2110
1695135300000|2023-09-19 14:55:00|9444|9441.2|9441.3|9438.5|9450.9|9448.1|9437.3|9433.5|1642
1695135600000|2023-09-19 15:00:00|9441.9|9438.1|9451.5|9448.7|9451.9|9448.7|9435.3|9431.8|1246
1695135900000|2023-09-19 15:05:00|9451.9|9449.1|9450.8|9447|9454.9|9451.7|9445.2|9441.7|1721
1695136200000|2023-09-19 15:10:00|9449.8|9446|9454.7|9451.9|9458.4|9455.6|9447.8|9444.7|2369
1695136500000|2023-09-19 15:15:00|9455.7|9452.3|9457|9454.2|9463.1|9459.8|9450.4|9446.6|3120
1695136800000|2023-09-19 15:20:00|9457.4|9454.6|9444.4|9441.6|9457.4|9454.6|9441.7|9438.9|2380
1695137100000|2023-09-19 15:25:00|9444.1|9441.3|9435.3|9432.5|9446.1|9443.3|9433.3|9430.2|3715
1695137400000|2023-09-19 15:30:00|9434.3|9431.5|9434.7|9431.9|9435.7|9432.5|9424|9420.9|3117
1695137700000|2023-09-19 15:35:00|9435|9432.2|9433.6|9430.8|9446.9|9443.8|9433|9429.9|1242
1695138000000|2023-09-19 15:40:00|9434.3|9430.5|9427.3|9424.5|9434.6|9431.5|9417.4|9414.6|2146
1695138300000|2023-09-19 15:45:00|9426.8|9423.5|9423.7|9419.9|9435.3|9432.2|9421.7|9418.4|1045
1695138600000|2023-09-19 15:50:00|9423.3|9420.9|9419.1|9416.3|9430.3|9427.2|9417.1|9413.9|2071
1695138900000|2023-09-19 15:55:00|9419.7|9415.9|9417.9|9415.1|9424.1|9421.3|9413.2|9410.1|2146
1695139200000|2023-09-19 16:00:00|9417.5|9414.7|9415.8|9412|9417.9|9414.7|9403.9|9400.4|2391
1695139500000|2023-09-19 16:05:00|9416.4|9413|9413|9410.2|9423.7|9420.5|9410.5|9407.7|1408
1695139800000|2023-09-19 16:10:00|9411.8|9409|9414.3|9411.5|9426.7|9423.5|9410.8|9407.6|803
1695140100000|2023-09-19 16:15:00|9414.7|9410.9|9404.1|9400.3|9415.7|9412.2|9401.7|9398.9|1454
1695140400000|2023-09-19 16:20:00|9403.7|9400.9|9395.9|9393.1|9405.4|9402.6|9389.3|9386.4|2444
1695140700000|2023-09-19 16:25:00|9395.6|9392.8|9390|9387.2|9396.3|9393.5|9381.1|9377.8|1885
1695141000000|2023-09-19 16:30:00|9389.6|9386.8|9376|9373.2|9392|9389.2|9373|9369.8|2796
1695141300000|2023-09-19 16:35:00|9376.6|9372.8|9380.9|9377.1|9398.9|9395.7|9374.6|9371.8|2165
1695141600000|2023-09-19 16:40:00|9380.5|9378.1|9401.1|9398.3|9402.1|9399.3|9378.2|9375.4|1450
1695141900000|2023-09-19 16:45:00|9401.8|9399|9395.1|9392.3|9404.5|9401.3|9391.1|9388|1207
1695142200000|2023-09-19 16:50:00|9394.8|9392|9394.2|9391.4|9397.1|9394|9385.2|9382|1006
1695142500000|2023-09-19 16:55:00|9394.5|9390.7|9395.5|9391.7|9402.8|9399.4|9383.9|9380.7|1764
1695142800000|2023-09-19 17:00:00|9394.8|9392|9371.9|9369.1|9396.5|9393.7|9371.4|9368.1|2270
1695143100000|2023-09-19 17:05:00|9372.6|9368.8|9371.8|9368|9380.9|9377.4|9368.4|9365.6|3351
1695143400000|2023-09-19 17:10:00|9370.8|9368.4|9373.4|9370.6|9380.7|9377.6|9368.7|9365.3|1826
1695143700000|2023-09-19 17:15:00|9374.1|9370.3|9381.3|9378.5|9383.6|9380.2|9372.7|9369.3|510
1695144000000|2023-09-19 17:20:00|9381|9378.2|9388.5|9384.7|9388.5|9385.4|9372.3|9369.2|981
1695144300000|2023-09-19 17:25:00|9387.5|9385.4|9395.5|9392.7|9396.2|9392.7|9383.8|9380.4|912
1695144600000|2023-09-19 17:30:00|9396.2|9392.4|9384.6|9380.8|9396.5|9393.7|9383.6|9379.8|961
1695144900000|2023-09-19 17:35:00|9384.2|9381.4|9374.6|9371.8|9385.6|9382.1|9372.6|9369.8|702
1695145200000|2023-09-19 17:40:00|9374.2|9370.8|9357|9354.2|9377.6|9374.3|9349.6|9346.8|3198
1695145500000|2023-09-19 17:45:00|9356.6|9353.8|9352.3|9349.5|9358.3|9355.5|9346|9342.6|1411
1695145800000|2023-09-19 17:50:00|9353.7|9349.9|9345.8|9342|9355.7|9352.9|9342.2|9339.4|2362
1695146100000|2023-09-19 17:55:00|9345.2|9342.4|9348.2|9344.4|9353.5|9350|9338.5|9335.1|1635
1695146400000|2023-09-19 18:00:00|9347.9|9344.1|9341.6|9337.8|9348.6|9345.7|9333.6|9330.6|1579
1695146700000|2023-09-19 18:05:00|9341.2|9338.4|9364.7|9361.9|9372.8|9369|9339.6|9336.4|2685
1695147000000|2023-09-19 18:10:00|9364.3|9360.9|9376.3|9372.5|9380|9377.2|9364.3|9360.9|1422
1695147300000|2023-09-19 18:15:00|9375|9372.2|9362.9|9359.1|9376.3|9373.2|9354.7|9350.9|1794
1695147600000|2023-09-19 18:20:00|9363.3|9359.5|9355.1|9351.3|9364.9|9362.1|9347.7|9344.3|2110
1695147900000|2023-09-19 18:25:00|9354.1|9351|9352.1|9349.3|9354.1|9351|9338.2|9335|6527
1695148200000|2023-09-19 18:30:00|9351.6|9348.3|9347.6|9343.8|9356.9|9354.1|9345.8|9342.9|2166
1695148500000|2023-09-19 18:35:00|9346.9|9344.1|9348.8|9346|9353.5|9350.7|9346.8|9343.8|710
1695148800000|2023-09-19 18:40:00|9348.2|9344.4|9364.9|9361.1|9365.2|9362.1|9346.6|9343.4|485
1695149100000|2023-09-19 18:45:00|9364.5|9361.7|9360.9|9358.1|9366.2|9362.7|9359.5|9356.7|716
1695149400000|2023-09-19 18:50:00|9360.5|9357.7|9357.5|9354.7|9362.2|9358.7|9355.5|9352.4|475
1695149700000|2023-09-19 18:55:00|9357.9|9354.1|9362.1|9359.3|9362.5|9359.3|9356.5|9353.3|209
1695150000000|2023-09-19 19:00:00|9362.5|9358.7|9358.8|9355|9362.8|9359.3|9357.8|9354.6|149
1695150300000|2023-09-19 19:05:00|9358.4|9355.6|9358.1|9354.3|9361.1|9357.8|9357.1|9353.9|75
1695150600000|2023-09-19 19:10:00|9357.7|9353.9|9362.7|9359.9|9362.7|9359.9|9357.4|9353.9|113
1695150900000|2023-09-19 19:15:00|9362.4|9359.6|9366|9363.2|9367.4|9363.9|9360.4|9356.9|323
1695151200000|2023-09-19 19:20:00|9366.4|9363.6|9364.7|9361.9|9366.4|9363.6|9362.7|9359.6|208
1695151500000|2023-09-19 19:25:00|9365.1|9361.3|9365.7|9361.9|9366.7|9363.3|9363.2|9359.9|210
1695151800000|2023-09-19 19:30:00|9364.7|9361.5|9377.7|9374.9|9378|9375.2|9364.7|9361.5|191
1695152100000|2023-09-19 19:35:00|9378|9375.2|9381|9377.2|9383.7|9380.9|9377|9374.2|245
1695152400000|2023-09-19 19:40:00|9380|9376.9|9378.6|9374.8|9381.7|9377.9|9377.6|9374.8|88
1695152700000|2023-09-19 19:45:00|9379|9375.2|9378.6|9374.8|9381|9377.8|9377.6|9374.8|192
1695153000000|2023-09-19 19:50:00|9378.3|9374.5|9385.2|9381.4|9385.8|9383|9375.3|9372.5|669
1695153300000|2023-09-19 19:55:00|9384.5|9381.7|9380.2|9377.4|9386.5|9383.4|9377.9|9375.1|589
1695153600000|2023-09-19 20:00:00|9380.5|9377.7|9374.9|9371.1|9381.5|9378.1|9373.5|9370.4|78
1695153900000|2023-09-19 20:05:00|9374.5|9371.7|9373.9|9371.1|9377.5|9374.3|9372.9|9369.4|149
1695154200000|2023-09-19 20:10:00|9374.2|9370.4|9374.8|9371|9376.6|9373.1|9373.1|9369.3|163
1695154500000|2023-09-19 20:15:00|9374.5|9371.7|9379.5|9375.7|9380.1|9376.3|9374.5|9371.7|128
1695154800000|2023-09-19 20:20:00|9379.1|9376.3|9381.1|9377.3|9382.1|9378.3|9379.1|9375.6|35
1695155100000|2023-09-19 20:25:00|9381.5|9377.7|9381.8|9374|9382.4|9379.3|9378.1|9374|51
1695155400000|2023-09-19 20:30:00|9379.8|9376|9383|9379.2|9387.1|9381.1|9375|9371.7|137
1695155700000|2023-09-19 20:35:00|9383.3|9379.5|9382|9378.2|9384.7|9380.9|9380.3|9377.2|149
1695156000000|2023-09-19 20:40:00|9381.8|9378|9378.1|9374.3|9382|9378.2|9376.9|9373.1|859
1695156300000|2023-09-19 20:45:00|9378.3|9374.5|9385|9381.2|9386.7|9383.9|9376.8|9373.3|77
1695156600000|2023-09-19 20:50:00|9385.4|9381.6|9379.9|9376.1|9386.1|9382.3|9379.9|9376.1|367
1695156900000|2023-09-19 20:55:00|9379.4|9375.6|9369.5|9365.7|9379.4|9375.6|9368.6|9364.8|142
1695157200000|2023-09-19 21:00:00|9371.4|9363.6|9367.6|9363.8|9378|9372.2|9365.6|9361.7|20
1695157500000|2023-09-19 21:05:00|9366.9|9363.1|9367.8|9364|9367.8|9364|9366.9|9363.1|243
1695157800000|2023-09-19 21:10:00|9369|9366.2|9369|9366.2|9369|9366.2|9369|9366.2|10
1695158100000|2023-09-19 21:15:00|9371.4|9367.6|9375.4|9371.6|9376.2|9371.9|9371.4|9367.6|32
1695158400000|2023-09-19 21:20:00|9375|9371.2|9379|9371.2|9380.7|9375.4|9375|9367.7|284
1695158700000|2023-09-19 21:25:00|9379.1|9371.3|9379.1|9371.3|9379.1|9371.3|9379.1|9371.3|0
1695159000000|2023-09-19 21:30:00|9378.6|9370.8|9375.5|9367.7|9378.6|9374.2|9373.9|9366.7|0
1695159300000|2023-09-19 21:35:00|9375.6|9367.8|9376.1|9368.3|9378.5|9373.3|9375|9367.2|3
1695159600000|2023-09-19 21:40:00|9373.7|9369.9|9378.4|9370.6|9378.6|9370.8|9371.1|9366.7|2
1695159900000|2023-09-19 21:45:00|9378.7|9370.9|9370.7|9367.9|9378.7|9370.9|9370.7|9367.9|5
1695160200000|2023-09-19 21:50:00|9369|9366.2|9362|9358.2|9370.6|9366.2|9359.6|9356.5|145
1695160500000|2023-09-19 21:55:00|9364.3|9356.5|9354.5|9350.7|9364.3|9357.3|9353.5|9350.7|616
1695081600000|2023-09-19 00:00:00|9391.3|9383.5|9391|9387.2|9392.7|9389.2|9385|9381.6|216
1695081900000|2023-09-19 00:05:00|9391.3|9388.2|9392|9389.2|9394.3|9391.2|9389|9385.8|55
1695082200000|2023-09-19 00:10:00|9392.3|9389.5|9390|9386.2|9392.3|9389.5|9388|9385.2|52
1695082500000|2023-09-19 00:15:00|9389.3|9386.5|9390|9386.2|9391.3|9387.5|9387|9383.5|110
1695082800000|2023-09-19 00:20:00|9389.3|9386.5|9391.3|9387.5|9392.3|9388.8|9389.3|9386.5|29
1695083100000|2023-09-19 00:25:00|9390.3|9387.8|9393.9|9390.1|9395.6|9392.4|9388.9|9385.5|286
1695083400000|2023-09-19 00:30:00|9393.6|9389.8|9392.3|9388.5|9395.9|9392.1|9390.9|9387.1|35
1695083700000|2023-09-19 00:35:00|9391.9|9389.1|9394.2|9390.4|9394.2|9390.5|9391.3|9388.4|33
1695084000000|2023-09-19 00:40:00|9393.2|9391.1|9392.2|9389.4|9394.2|9391.4|9391.2|9388.1|43
1695084300000|2023-09-19 00:45:00|9391.9|9388.1|9393.2|9389.4|9395.9|9392.4|9391.2|9388.1|122
1695084600000|2023-09-19 00:50:00|9392.2|9389.1|9391.5|9388.7|9393.2|9390.1|9391.5|9388.7|61
1695084900000|2023-09-19 00:55:00|9391.9|9389.1|9391.8|9389|9394.5|9391|9389.9|9386.7|48
1695085200000|2023-09-19 01:00:00|9392.2|9388.4|9396.8|9394|9399|9395.7|9389.8|9386.7|225
1695085500000|2023-09-19 01:05:00|9397.2|9393.4|9397.8|9394|9397.8|9394.4|9392.8|9389.7|119
1695085800000|2023-09-19 01:10:00|9397.2|9394.4|9392.1|9389.3|9398.8|9396|9390.1|9387.3|133
1695086100000|2023-09-19 01:15:00|9392.5|9389.7|9397.4|9393.6|9397.8|9395|9391.1|9388|88
1695086400000|2023-09-19 01:20:00|9397.8|9394|9398.1|9394.3|9399.5|9396.3|9394.8|9391.6|57
1695086700000|2023-09-19 01:25:00|9398.5|9394.7|9394.4|9391.6|9398.5|9395.3|9394.4|9391|82
1695087000000|2023-09-19 01:30:00|9393.8|9390.6|9389.8|9386|9395.8|9393|9387.4|9384.3|121
1695087300000|2023-09-19 01:35:00|9389.4|9386.6|9386.8|9384|9392.4|9389|9386.8|9383.6|53
1695087600000|2023-09-19 01:40:00|9386.4|9383.6|9379.8|9376|9386.8|9383.6|9378.1|9375|191
1695087900000|2023-09-19 01:45:00|9380.1|9377|9379.7|9376.9|9382.4|9379|9378.7|9375.6|57
1695088200000|2023-09-19 01:50:00|9380.4|9376.6|9380.1|9377.3|9384.4|9380.9|9378.7|9374.9|97
1695088500000|2023-09-19 01:55:00|9379.7|9376.9|9379.7|9375.9|9382.4|9378.9|9378.7|9374.9|36
1695088800000|2023-09-19 02:00:00|9380.4|9376.9|9375.7|9372.9|9381.1|9377.9|9374.7|9371.2|71
1695089100000|2023-09-19 02:05:00|9376|9373.2|9373.4|9369.6|9378|9374.9|9372.7|9369.2|305
1695089400000|2023-09-19 02:10:00|9373|9369.2|9369|9365.2|9374.7|9371.4|9368|9364.5|450
1695089700000|2023-09-19 02:15:00|9370|9366.2|9375.6|9372.8|9377|9373.5|9369|9366.2|154
1695090000000|2023-09-19 02:20:00|9376.3|9372.5|9376.9|9373.1|9377.6|9374|9374.6|9371.5|460
1695090300000|2023-09-19 02:25:00|9376.6|9372.8|9381.9|9378.1|9384.9|9381.8|9376.6|9372.8|349
1695090600000|2023-09-19 02:30:00|9381.5|9377.7|9387.8|9384|9388.2|9385|9380.9|9377.7|234
1695090900000|2023-09-19 02:35:00|9386.8|9383.7|9394.5|9391.7|9394.5|9391.7|9385.8|9382.4|240
1695091200000|2023-09-19 02:40:00|9394.1|9391.3|9397.4|9394.6|9397.8|9394.6|9393.5|9390.3|439
1695091500000|2023-09-19 02:45:00|9398.1|9395.3|9397|9394.2|9400.4|9397.3|9396.4|9392.6|386
1695091800000|2023-09-19 02:50:00|9397.4|9394.6|9395.3|9392.5|9400.7|9396.9|9395.3|9392.2|191
1695092100000|2023-09-19 02:55:00|9396|9392.2|9399.4|9396.6|9400.6|9397.1|9393.6|9390.5|187
1695092400000|2023-09-19 03:00:00|9399.6|9396.8|9395.9|9392.1|9400.3|9397.1|9393.6|9390.1|148
1695092700000|2023-09-19 03:05:00|9395.6|9391.8|9399.6|9395.8|9399.6|9396.1|9394.9|9391.8|174
1695093000000|2023-09-19 03:10:00|9398.6|9394.8|9401.5|9398.7|9402.6|9399.1|9397.6|9394.8|339
1695093300000|2023-09-19 03:15:00|9401.2|9397.7|9394.2|9391.4|9403.5|9400.1|9394.2|9390.8|347
1695093600000|2023-09-19 03:20:00|9394.6|9391.8|9395.2|9391.4|9395.6|9392.4|9392.6|9389.4|78
1695093900000|2023-09-19 03:25:00|9394.6|9391.8|9397.5|9393.7|9397.5|9394.1|9390.9|9388.1|573
1695094200000|2023-09-19 03:30:00|9398.5|9394.7|9397.8|9395|9398.8|9395.7|9396.8|9394|21
1695094500000|2023-09-19 03:35:00|9398.4|9394.6|9405.7|9401.9|9405.7|9402.6|9398.4|9394.6|410
1695094800000|2023-09-19 03:40:00|9404.7|9400.3|9402.1|9398.3|9404.7|9400.9|9401.4|9398.3|98
1695095100000|2023-09-19 03:45:00|9401.4|9398.6|9406.3|9402.5|9406.7|9403.9|9399.8|9396.9|1945
1695095400000|2023-09-19 03:50:00|9406|9403.2|9410.2|9406.4|9410.6|9407.1|9406|9402.8|539
1695095700000|2023-09-19 03:55:00|9409.8|9406|9408.8|9405|9409.8|9406.4|9404.8|9401.4|822
1695096000000|2023-09-19 04:00:00|9409.1|9406|9410.8|9408|9410.8|9408|9406.8|9404|296
1695096300000|2023-09-19 04:05:00|9410.5|9407.7|9414.1|9410.3|9414.8|9412|9410.5|9407.7|398
1695096600000|2023-09-19 04:10:00|9413.8|9410|9413.8|9411|9416.1|9413|9413.1|9409.3|99
1695096900000|2023-09-19 04:15:00|9414.4|9410.6|9414.1|9410.3|9416.1|9412.9|9412.7|9409.9|84
1695097200000|2023-09-19 04:20:00|9413.1|9410.9|9416|9413.2|9416.4|9413.2|9413.1|9410.3|329
1695097500000|2023-09-19 04:25:00|9416.4|9412.6|9419.6|9415.8|9420|9416.9|9416|9412.2|199
1695097800000|2023-09-19 04:30:00|9419.3|9415.5|9407.4|9403.6|9419.6|9416.2|9407.3|9403.6|450
1695098100000|2023-09-19 04:35:00|9407|9404.2|9408.4|9404.6|9409|9405.6|9404.4|9401.6|242
1695098400000|2023-09-19 04:40:00|9407.9|9405.6|9407.3|9403.5|9408.4|9405.6|9406.3|9402.8|174
1695098700000|2023-09-19 04:45:00|9407|9403.2|9409.6|9405.8|9410.6|9407.5|9405.3|9402|243
1695099000000|2023-09-19 04:50:00|9409|9406.2|9408.6|9405.8|9411|9407.2|9408.3|9404.8|36
1695099300000|2023-09-19 04:55:00|9409.3|9405.5|9410.6|9407.8|9411.6|9407.8|9407.6|9404.5|25
1695099600000|2023-09-19 05:00:00|9410.9|9407.1|9411.2|9407.4|9413.6|9410.4|9409.2|9405.8|138
1695099900000|2023-09-19 05:05:00|9411.6|9407.8|9407.2|9404.4|9412.2|9408.8|9406.9|9403.8|54
1695100200000|2023-09-19 05:10:00|9407.9|9404.1|9411.2|9407.4|9412.2|9408.7|9405.5|9402.7|330
1695100500000|2023-09-19 05:15:00|9410.2|9406.7|9407.5|9404.7|9410.2|9406.7|9406.9|9404.1|66
1695100800000|2023-09-19 05:20:00|9407.9|9404.1|9404.9|9401.1|9408.5|9405.1|9400.6|9397.8|544
1695101100000|2023-09-19 05:25:00|9404.2|9401.4|9403.8|9400|9404.2|9401.4|9401.8|9398.4|220
1695101400000|2023-09-19 05:30:00|9403.2|9400.4|9403.5|9399.7|9406.5|9403|9399.8|9397|254
1695101700000|2023-09-19 05:35:00|9403.8|9400|9404.1|9401.3|9405.1|9401.7|9399.8|9396.7|81
1695102000000|2023-09-19 05:40:00|9404.5|9400.7|9398.4|9395.6|9404.5|9401.3|9397.8|9394.6|219
1695102300000|2023-09-19 05:45:00|9399.1|9395.3|9402.4|9398.6|9403.1|9399.6|9397.4|9394.3|171
1695102600000|2023-09-19 05:50:00|9401.4|9398.3|9402.7|9399.9|9403.7|9400.6|9398.4|9393.9|283
1695102900000|2023-09-19 05:55:00|9402.4|9399.6|9405|9401.2|9407|9403.9|9401.7|9398.6|473
1695103200000|2023-09-19 06:00:00|9404.4|9401.6|9402.1|9398.3|9407.4|9404.2|9400.4|9397.3|742
1695103500000|2023-09-19 06:05:00|9401.4|9398.6|9397.8|9395|9403.1|9399.3|9397.4|9394.6|381
1695103800000|2023-09-19 06:10:00|9398.4|9394.6|9395.5|9391.7|9399.8|9396.7|9393.1|9389.7|629
1695104100000|2023-09-19 06:15:00|9395.1|9392.3|9390.1|9387.3|9396.8|9393.7|9389.5|9386.7|603
1695104400000|2023-09-19 06:20:00|9390.5|9386.3|9381.5|9377.7|9390.5|9386.7|9380.5|9377.7|679
1695104700000|2023-09-19 06:25:00|9380.9|9378.1|9400.4|9396.6|9401|9398.2|9379.8|9376.4|1175
1695105000000|2023-09-19 06:30:00|9400.1|9397.3|9407.4|9403.6|9408.4|9405.3|9397.1|9393.8|684
1695105300000|2023-09-19 06:35:00|9407.8|9404|9412.4|9408.6|9414.4|9411|9403.8|9400|722
1695105600000|2023-09-19 06:40:00|9411.8|9409|9414.7|9410.9|9420|9416.2|9410.8|9407.6|1212
1695105900000|2023-09-19 06:45:00|9414.3|9410.5|9398.2|9395.4|9414.3|9411.5|9398.2|9395.1|2305
1695106200000|2023-09-19 06:50:00|9397.9|9395.1|9405.1|9402.3|9407.8|9404.7|9397.6|9394.8|572
1695106500000|2023-09-19 06:55:00|9405.5|9401.3|9398.5|9395.7|9405.5|9402.3|9398.5|9395.7|463
1695106800000|2023-09-19 07:00:00|9399.5|9396|9397.4|9394.6|9405.1|9402.3|9390.5|9387.7|1224
1695107100000|2023-09-19 07:05:00|9397.7|9394.9|9402.4|9399.6|9409|9405.6|9397.7|9394.3|810
1695107400000|2023-09-19 07:10:00|9401.7|9398.9|9404.4|9401.6|9407|9404.2|9401.7|9398.6|905
1695107700000|2023-09-19 07:15:00|9405|9401.2|9400|9396.2|9405.7|9402.9|9398.4|9395.2|487
1695108000000|2023-09-19 07:20:00|9399.7|9396.9|9404.7|9401.9|9406|9402.9|9395.4|9392.2|686
1695108300000|2023-09-19 07:25:00|9405.7|9402.9|9404.3|9400.5|9408.7|9405.2|9399|9395.6|701
1695108600000|2023-09-19 07:30:00|9403.3|9400.2|9389.4|9385.6|9407|9403.5|9383.8|9381|2377
1695108900000|2023-09-19 07:35:00|9389.1|9386.3|9397.4|9394.6|9399.4|9396.2|9382.4|9379.6|1398
1695109200000|2023-09-19 07:40:00|9398|9394.2|9394|9390.2|9400|9397.2|9390.2|9386.9|791
1695109500000|2023-09-19 07:45:00|9393.6|9390.8|9400.9|9398.1|9402.3|9399.5|9393.6|9390.5|757
1695109800000|2023-09-19 07:50:00|9401.2|9398.4|9388.2|9384.4|9401.2|9398.4|9386.2|9383.1|832
1695110100000|2023-09-19 07:55:00|9387.2|9384.8|9387.6|9384.8|9390.9|9387.8|9384.6|9381.8|885
1695110400000|2023-09-19 08:00:00|9388.4|9384.6|9406.8|9403|9409.8|9406.4|9387.6|9384.6|1689
1695110700000|2023-09-19 08:05:00|9406.4|9403.6|9408.7|9405.9|9409.1|9406.3|9398.1|9394.7|1424
1695111000000|2023-09-19 08:10:00|9408.4|9405.6|9409.1|9406.3|9410.4|9407.2|9404.7|9401.9|1631
1695111300000|2023-09-19 08:15:00|9409.7|9405.9|9414|9411.2|9414|9411.2|9403.1|9400.1|1721
1695111600000|2023-09-19 08:20:00|9414.3|9411.5|9422.3|9419.5|9422.6|9419.5|9409.7|9406.2|1385
1695111900000|2023-09-19 08:25:00|9422|9419.2|9425.6|9422.8|9432.6|9429.5|9421.3|9418.2|6347
1695112200000|2023-09-19 08:30:00|9425.2|9422.4|9414.5|9410.7|9429.2|9426|9411.5|9408.1|4229
1695112500000|2023-09-19 08:35:00|9413.9|9411.1|9415.2|9412.4|9417.9|9415|9407.9|9404.4|1029
1695112800000|2023-09-19 08:40:00|9415.5|9411.7|9413.8|9411|9416.8|9413.7|9409.8|9407|1332
1695113100000|2023-09-19 08:45:00|9413.4|9410.6|9426.4|9422.6|9426.4|9423.6|9411.8|9408.6|2361
1695113400000|2023-09-19 08:50:00|9425.4|9423.2|9433|9430.2|9433.6|9430.2|9423.7|9420.6|2536
1695113700000|2023-09-19 08:55:00|9432.6|9429.8|9421.9|9419.1|9433.9|9430.4|9420.6|9417.5|4502
1695114000000|2023-09-19 09:00:00|9422.3|9419.5|9414.3|9411.5|9423.3|9420.5|9412.4|9409.2|2830
1695114300000|2023-09-19 09:05:00|9415.7|9411.9|9395.8|9393|9420|9417.2|9395.1|9392.3|2891
1695114600000|2023-09-19 09:10:00|9396.1|9393.3|9381.2|9378.4|9396.4|9393.6|9379.9|9376.7|2769
1695114900000|2023-09-19 09:15:00|9382.2|9379.4|9398.7|9395.9|9399.1|9396.3|9381.1|9377.8|3176
1695115200000|2023-09-19 09:20:00|9399.1|9396.3|9401.1|9398.3|9403.7|9400.6|9395.1|9392|1465
1695115500000|2023-09-19 09:25:00|9400.8|9398|9414.8|9411|9419.1|9416.3|9398.5|9395.7|2198
1695115800000|2023-09-19 09:30:00|9414.1|9411.3|9413|9410.2|9420.1|9417.3|9411.3|9408.5|960
1695116100000|2023-09-19 09:35:00|9412.7|9409.9|9402|9399.2|9414|9410.9|9396|9392.9|852
1695116400000|2023-09-19 09:40:00|9402.7|9399.9|9404.7|9401.9|9405.7|9402.5|9402|9399.2|666
1695116700000|2023-09-19 09:45:00|9405|9401.2|9393.1|9390.3|9405|9401.9|9390.8|9387.8|2365
1695117000000|2023-09-19 09:50:00|9392.8|9389|9399.1|9396.3|9402.5|9399.3|9391.1|9388|1086
1695117300000|2023-09-19 09:55:00|9399.4|9396.6|9401.7|9397.9|9402.1|9399.3|9397.7|9394.6|1405
1695117600000|2023-09-19 10:00:00|9401.1|9398.3|9409.3|9406.5|9414.2|9410.9|9399.7|9396.3|3702
1695117900000|2023-09-19 10:05:00|9408.3|9405.5|9417.2|9413.4|9418.9|9416.1|9402.4|9398.9|1275
1695118200000|2023-09-19 10:10:00|9416.9|9414.1|9412.6|9408.8|9421.2|9418.4|9408.6|9405.4|942
1695118500000|2023-09-19 10:15:00|9412.2|9409.4|9415.5|9412.7|9419.6|9416.1|9411.2|9408.4|536
1695118800000|2023-09-19 10:20:00|9414.5|9411.7|9405.9|9403.1|9415.5|9412.4|9405.9|9402.7|392
1695119100000|2023-09-19 10:25:00|9406.5|9402.7|9411.5|9408.7|9414.5|9411|9403.5|9400.4|747
1695119400000|2023-09-19 10:30:00|9411.8|9409|9405.5|9402.7|9414.3|9411|9404.8|9401.7|458
1695119700000|2023-09-19 10:35:00|9406.1|9402.3|9408.5|9405.7|9413.4|9410.6|9406.1|9402.3|1352
1695120000000|2023-09-19 10:40:00|9408.1|9405.3|9407.5|9404.7|9411.1|9408|9404.5|9401.7|871
1695120300000|2023-09-19 10:45:00|9407.1|9404.3|9404.1|9400.3|9408.8|9405.6|9403.1|9400.3|704
1695120600000|2023-09-19 10:50:00|9404.4|9400.6|9398.7|9395.9|9405.4|9402.3|9395.8|9392.6|1669
1695120900000|2023-09-19 10:55:00|9399.1|9396.3|9400.4|9397.6|9403.1|9400.3|9397.4|9394.6|683
1695121200000|2023-09-19 11:00:00|9399.4|9396.6|9404.1|9401.3|9404.1|9401.3|9391.1|9388.3|1914
1695121500000|2023-09-19 11:05:00|9404.8|9402|9400.7|9396.9|9407.1|9403.9|9398.7|9394.9|1657
1695121800000|2023-09-19 11:10:00|9400.4|9396.6|9399|9395.2|9404|9401.2|9397.4|9393.9|782
1695122100000|2023-09-19 11:15:00|9398.7|9395.9|9393|9390.2|9401|9397.9|9390.7|9387.6|1833
1695122400000|2023-09-19 11:20:00|9392.6|9389.2|9390.6|9386.8|9395.3|9392.2|9389.3|9385.8|1392
1695122700000|2023-09-19 11:25:00|9390|9387.2|9391|9388.2|9394|9391.2|9386.3|9383.2|1014
1695123000000|2023-09-19 11:30:00|9390.6|9387.8|9390.7|9386.9|9397.6|9394.8|9388|9385.2|1294
1695123300000|2023-09-19 11:35:00|9390|9387.2|9385.4|9382.6|9395|9391.6|9385.4|9382.6|1180
1695123600000|2023-09-19 11:40:00|9385.8|9382|9383.4|9380.6|9385.8|9382.6|9381|9378.2|753
1695123900000|2023-09-19 11:45:00|9383|9380.2|9383.1|9379.3|9383.4|9380.6|9376.1|9372.9|1133
1695124200000|2023-09-19 11:50:00|9382.4|9379.6|9394.4|9390.6|9395.9|9392.9|9379.4|9376.3|941
1695124500000|2023-09-19 11:55:00|9394.7|9390.9|9389.1|9385.3|9397.6|9393.8|9387.7|9384.3|906
1695124800000|2023-09-19 12:00:00|9388.7|9384.9|9411|9408.2|9416.8|9413.9|9388.7|9384.9|2021
1695125100000|2023-09-19 12:05:00|9410.7|9407.9|9414.7|9411.9|9416|9412.9|9407.3|9403.9|993
1695125400000|2023-09-19 12:10:00|9415|9411.2|9407.4|9404.6|9416.4|9413.6|9405.7|9402.9|587
1695125700000|2023-09-19 12:15:00|9407|9404.2|9414.3|9411.5|9414.7|9411.5|9403.6|9400.8|1170
1695126000000|2023-09-19 12:20:00|9415|9411.2|9420.7|9417.9|9421.7|9418.9|9414.7|9411.2|1201
1695126300000|2023-09-19 12:25:00|9421|9418.2|9425.7|9422.9|9427.7|9424.5|9416|9412.9|1268
1695126600000|2023-09-19 12:30:00|9426|9423.2|9421.7|9418.9|9432|9428.2|9420|9416.9|1623
1695126900000|2023-09-19 12:35:00|9422.4|9418.6|9427.7|9423.9|9429.3|9426.2|9417|9414.2|1298
1695127200000|2023-09-19 12:40:00|9427.3|9423.5|9425|9422.2|9429|9426.2|9418.7|9415.9|1091
1695127500000|2023-09-19 12:45:00|9424.6|9421.8|9451.6|9448.8|9452.6|9449.5|9420.3|9417.5|2747
1695127800000|2023-09-19 12:50:00|9452|9449.2|9452.9|9450.1|9456.2|9453.1|9439.2|9436.4|1618
1695128100000|2023-09-19 12:55:00|9452.5|9449.7|9458.8|9456|9469.8|9467|9452.5|9449.4|2587
1695128400000|2023-09-19 13:00:00|9458.4|9455.6|9467.8|9464|9476.4|9473|9456.4|9452.9|2395
1695128700000|2023-09-19 13:05:00|9467.1|9464.3|9477.7|9473.9|9478.8|9475.5|9463.5|9460.3|2492
1695129000000|2023-09-19 13:10:00|9477.3|9474.5|9488.9|9486.1|9498.9|9495.5|9477.1|9473.9|3450
1695129300000|2023-09-19 13:15:00|9489.6|9485.8|9469.6|9466.8|9490.5|9487.4|9468.6|9465.4|2081
1695129600000|2023-09-19 13:20:00|9470|9465.8|9462.9|9459.1|9470|9467.2|9448.4|9444.9|3664
1695129900000|2023-09-19 13:25:00|9462.4|9460.1|9450|9446.2|9470.2|9466.8|9447|9443.8|3796
1695130200000|2023-09-19 13:30:00|9449.5|9447.2|9441.4|9438.6|9458|9455.2|9438|9434.2|3856
1695130500000|2023-09-19 13:35:00|9441|9438.2|9444.2|9440.4|9444.2|9440.8|9410.6|9407.8|11214
1695130800000|2023-09-19 13:40:00|9444.6|9440.8|9416.7|9413.9|9444.9|9441.8|9408.1|9405.3|4724
1695131100000|2023-09-19 13:45:00|9417|9414.2|9428.7|9425.9|9434.4|9431|9417|9414.2|3108
1695131400000|2023-09-19 13:50:00|9430|9427.2|9446.5|9443.7|9448.5|9444.7|9428.3|9425.2|3133
1695131700000|2023-09-19 13:55:00|9447.1|9443.3|9444.3|9440.5|9452.1|9449|9431.8|9428.3|2698
1695132000000|2023-09-19 14:00:00|9444|9441.2|9440.9|9438.1|9453.2|9450.1|9439.6|9436.8|2324
1695132300000|2023-09-19 14:05:00|9441.6|9438.8|9451.1|9447.3|9461.8|9458.4|9441.6|9438.4|2030
1695132600000|2023-09-19 14:10:00|9450.5|9447.7|9446.8|9444|9453.9|9450.6|9442.9|9439.3|1660
1695132900000|2023-09-19 14:15:00|9446.1|9443.3|9443.5|9440.7|9446.5|9443.3|9434.5|9431.4|1349
1695133200000|2023-09-19 14:20:00|9443.8|9441|9426.5|9423.7|9447.5|9443.7|9426.5|9423.4|1384
1695133500000|2023-09-19 14:25:00|9426.2|9423.4|9423.5|9420.7|9434.2|9431|9416.9|9414.1|1818
1695133800000|2023-09-19 14:30:00|9423.9|9421.1|9430.3|9426.5|9430.8|9428|9416.8|9414|2383
1695134100000|2023-09-19 14:35:00|9430.4|9426.6|9429.8|9427|9442.1|9438.3|9423.8|9420.3|1841
1695134400000|2023-09-19 14:40:00|9429.1|9426.3|9445|9442.2|9449.7|9446.2|9421.6|9418.3|1589
1695134700000|2023-09-19 14:45:00|9445.4|9441.6|9450.3|9446.5|9451.3|9448.5|9441|9437.6|2255
1695135000000|2023-09-19 14:50:00|9449.9|9446.1|9444.3|9441.5|9450.6|9447.8|9436.7|9432.9|2110
1695135300000|2023-09-19 14:55:00|9444|9441.2|9441.3|9438.5|9450.9|9448.1|9437.3|9433.5|1642
1695135600000|2023-09-19 15:00:00|9441.9|9438.1|9451.5|9448.7|9451.9|9448.7|9435.3|9431.8|1246
1695135900000|2023-09-19 15:05:00|9451.9|9449.1|9450.8|9447|9454.9|9451.7|9445.2|9441.7|1721
1695136200000|2023-09-19 15:10:00|9449.8|9446|9454.7|9451.9|9458.4|9455.6|9447.8|9444.7|2369
1695136500000|2023-09-19 15:15:00|9455.7|9452.3|9457|9454.2|9463.1|9459.8|9450.4|9446.6|3120
1695136800000|2023-09-19 15:20:00|9457.4|9454.6|9444.4|9441.6|9457.4|9454.6|9441.7|9438.9|2380
1695137100000|2023-09-19 15:25:00|9444.1|9441.3|9435.3|9432.5|9446.1|9443.3|9433.3|9430.2|3715
1695137400000|2023-09-19 15:30:00|9434.3|9431.5|9434.7|9431.9|9435.7|9432.5|9424|9420.9|3117
1695137700000|2023-09-19 15:35:00|9435|9432.2|9433.6|9430.8|9446.9|9443.8|9433|9429.9|1242
1695138000000|2023-09-19 15:40:00|9434.3|9430.5|9427.3|9424.5|9434.6|9431.5|9417.4|9414.6|2146
1695138300000|2023-09-19 15:45:00|9426.8|9423.5|9423.7|9419.9|9435.3|9432.2|9421.7|9418.4|1045
1695138600000|2023-09-19 15:50:00|9423.3|9420.9|9419.1|9416.3|9430.3|9427.2|9417.1|9413.9|2071
1695138900000|2023-09-19 15:55:00|9419.7|9415.9|9417.9|9415.1|9424.1|9421.3|9413.2|9410.1|2146
1695139200000|2023-09-19 16:00:00|9417.5|9414.7|9415.8|9412|9417.9|9414.7|9403.9|9400.4|2391
1695139500000|2023-09-19 16:05:00|9416.4|9413|9413|9410.2|9423.7|9420.5|9410.5|9407.7|1408
1695139800000|2023-09-19 16:10:00|9411.8|9409|9414.3|9411.5|9426.7|9423.5|9410.8|9407.6|803
1695140100000|2023-09-19 16:15:00|9414.7|9410.9|9404.1|9400.3|9415.7|9412.2|9401.7|9398.9|1454
1695140400000|2023-09-19 16:20:00|9403.7|9400.9|9395.9|9393.1|9405.4|9402.6|9389.3|9386.4|2444
1695140700000|2023-09-19 16:25:00|9395.6|9392.8|9390|9387.2|9396.3|9393.5|9381.1|9377.8|1885
1695141000000|2023-09-19 16:30:00|9389.6|9386.8|9376|9373.2|9392|9389.2|9373|9369.8|2796
1695141300000|2023-09-19 16:35:00|9376.6|9372.8|9380.9|9377.1|9398.9|9395.7|9374.6|9371.8|2165
1695141600000|2023-09-19 16:40:00|9380.5|9378.1|9401.1|9398.3|9402.1|9399.3|9378.2|9375.4|1450
1695141900000|2023-09-19 16:45:00|9401.8|9399|9395.1|9392.3|9404.5|9401.3|9391.1|9388|1207
1695142200000|2023-09-19 16:50:00|9394.8|9392|9394.2|9391.4|9397.1|9394|9385.2|9382|1006
1695142500000|2023-09-19 16:55:00|9394.5|9390.7|9395.5|9391.7|9402.8|9399.4|9383.9|9380.7|1764
1695142800000|2023-09-19 17:00:00|9394.8|9392|9371.9|9369.1|9396.5|9393.7|9371.4|9368.1|2270
1695143100000|2023-09-19 17:05:00|9372.6|9368.8|9371.8|9368|9380.9|9377.4|9368.4|9365.6|3351
1695143400000|2023-09-19 17:10:00|9370.8|9368.4|9373.4|9370.6|9380.7|9377.6|9368.7|9365.3|1826
1695143700000|2023-09-19 17:15:00|9374.1|9370.3|9381.3|9378.5|9383.6|9380.2|9372.7|9369.3|510
1695144000000|2023-09-19 17:20:00|9381|9378.2|9388.5|9384.7|9388.5|9385.4|9372.3|9369.2|981
1695144300000|2023-09-19 17:25:00|9387.5|9385.4|9395.5|9392.7|9396.2|9392.7|9383.8|9380.4|912
1695144600000|2023-09-19 17:30:00|9396.2|9392.4|9384.6|9380.8|9396.5|9393.7|9383.6|9379.8|961
1695144900000|2023-09-19 17:35:00|9384.2|9381.4|9374.6|9371.8|9385.6|9382.1|9372.6|9369.8|702
1695145200000|2023-09-19 17:40:00|9374.2|9370.8|9357|9354.2|9377.6|9374.3|9349.6|9346.8|3198
1695145500000|2023-09-19 17:45:00|9356.6|9353.8|9352.3|9349.5|9358.3|9355.5|9346|9342.6|1411
1695145800000|2023-09-19 17:50:00|9353.7|9349.9|9345.8|9342|9355.7|9352.9|9342.2|9339.4|2362
1695146100000|2023-09-19 17:55:00|9345.2|9342.4|9348.2|9344.4|9353.5|9350|9338.5|9335.1|1635
1695146400000|2023-09-19 18:00:00|9347.9|9344.1|9341.6|9337.8|9348.6|9345.7|9333.6|9330.6|1579
1695146700000|2023-09-19 18:05:00|9341.2|9338.4|9364.7|9361.9|9372.8|9369|9339.6|9336.4|2685
1695147000000|2023-09-19 18:10:00|9364.3|9360.9|9376.3|9372.5|9380|9377.2|9364.3|9360.9|1422
1695147300000|2023-09-19 18:15:00|9375|9372.2|9362.9|9359.1|9376.3|9373.2|9354.7|9350.9|1794
1695147600000|2023-09-19 18:20:00|9363.3|9359.5|9355.1|9351.3|9364.9|9362.1|9347.7|9344.3|2110
1695147900000|2023-09-19 18:25:00|9354.1|9351|9352.1|9349.3|9354.1|9351|9338.2|9335|6527
1695148200000|2023-09-19 18:30:00|9351.6|9348.3|9347.6|9343.8|9356.9|9354.1|9345.8|9342.9|2166
1695148500000|2023-09-19 18:35:00|9346.9|9344.1|9348.8|9346|9353.5|9350.7|9346.8|9343.8|710
1695148800000|2023-09-19 18:40:00|9348.2|9344.4|9364.9|9361.1|9365.2|9362.1|9346.6|9343.4|485
1695149100000|2023-09-19 18:45:00|9364.5|9361.7|9360.9|9358.1|9366.2|9362.7|9359.5|9356.7|716
1695149400000|2023-09-19 18:50:00|9360.5|9357.7|9357.5|9354.7|9362.2|9358.7|9355.5|9352.4|475
1695149700000|2023-09-19 18:55:00|9357.9|9354.1|9362.1|9359.3|9362.5|9359.3|9356.5|9353.3|209
1695150000000|2023-09-19 19:00:00|9362.5|9358.7|9358.8|9355|9362.8|9359.3|9357.8|9354.6|149
1695150300000|2023-09-19 19:05:00|9358.4|9355.6|9358.1|9354.3|9361.1|9357.8|9357.1|9353.9|75
1695150600000|2023-09-19 19:10:00|9357.7|9353.9|9362.7|9359.9|9362.7|9359.9|9357.4|9353.9|113
1695150900000|2023-09-19 19:15:00|9362.4|9359.6|9366|9363.2|9367.4|9363.9|9360.4|9356.9|323
1695151200000|2023-09-19 19:20:00|9366.4|9363.6|9364.7|9361.9|9366.4|9363.6|9362.7|9359.6|208
1695151500000|2023-09-19 19:25:00|9365.1|9361.3|9365.7|9361.9|9366.7|9363.3|9363.2|9359.9|210
1695151800000|2023-09-19 19:30:00|9364.7|9361.5|9377.7|9374.9|9378|9375.2|9364.7|9361.5|191
1695152100000|2023-09-19 19:35:00|9378|9375.2|9381|9377.2|9383.7|9380.9|9377|9374.2|245
1695152400000|2023-09-19 19:40:00|9380|9376.9|9378.6|9374.8|9381.7|9377.9|9377.6|9374.8|88
1695152700000|2023-09-19 19:45:00|9379|9375.2|9378.6|9374.8|9381|9377.8|9377.6|9374.8|192
1695153000000|2023-09-19 19:50:00|9378.3|9374.5|9385.2|9381.4|9385.8|9383|9375.3|9372.5|669
1695153300000|2023-09-19 19:55:00|9384.5|9381.7|9380.2|9377.4|9386.5|9383.4|9377.9|9375.1|589
1695153600000|2023-09-19 20:00:00|9380.5|9377.7|9374.9|9371.1|9381.5|9378.1|9373.5|9370.4|78
1695153900000|2023-09-19 20:05:00|9374.5|9371.7|9373.9|9371.1|9377.5|9374.3|9372.9|9369.4|149
1695154200000|2023-09-19 20:10:00|9374.2|9370.4|9374.8|9371|9376.6|9373.1|9373.1|9369.3|163
1695154500000|2023-09-19 20:15:00|9374.5|9371.7|9379.5|9375.7|9380.1|9376.3|9374.5|9371.7|128
1695154800000|2023-09-19 20:20:00|9379.1|9376.3|9381.1|9377.3|9382.1|9378.3|9379.1|9375.6|35
1695155100000|2023-09-19 20:25:00|9381.5|9377.7|9381.8|9374|9382.4|9379.3|9378.1|9374|51
1695155400000|2023-09-19 20:30:00|9379.8|9376|9383|9379.2|9387.1|9381.1|9375|9371.7|137
1695155700000|2023-09-19 20:35:00|9383.3|9379.5|9382|9378.2|9384.7|9380.9|9380.3|9377.2|149
1695156000000|2023-09-19 20:40:00|9381.8|9378|9378.1|9374.3|9382|9378.2|9376.9|9373.1|859
1695156300000|2023-09-19 20:45:00|9378.3|9374.5|9385|9381.2|9386.7|9383.9|9376.8|9373.3|77
1695156600000|2023-09-19 20:50:00|9385.4|9381.6|9379.9|9376.1|9386.1|9382.3|9379.9|9376.1|367
1695156900000|2023-09-19 20:55:00|9379.4|9375.6|9369.5|9365.7|9379.4|9375.6|9368.6|9364.8|142
1695157200000|2023-09-19 21:00:00|9371.4|9363.6|9367.6|9363.8|9378|9372.2|9365.6|9361.7|20
1695157500000|2023-09-19 21:05:00|9366.9|9363.1|9367.8|9364|9367.8|9364|9366.9|9363.1|243
1695157800000|2023-09-19 21:10:00|9369|9366.2|9369|9366.2|9369|9366.2|9369|9366.2|10
1695158100000|2023-09-19 21:15:00|9371.4|9367.6|9375.4|9371.6|9376.2|9371.9|9371.4|9367.6|32
1695158400000|2023-09-19 21:20:00|9375|9371.2|9379|9371.2|9380.7|9375.4|9375|9367.7|284
1695158700000|2023-09-19 21:25:00|9379.1|9371.3|9379.1|9371.3|9379.1|9371.3|9379.1|9371.3|0
1695159000000|2023-09-19 21:30:00|9378.6|9370.8|9375.5|9367.7|9378.6|9374.2|9373.9|9366.7|0
1695159300000|2023-09-19 21:35:00|9375.6|9367.8|9376.1|9368.3|9378.5|9373.3|9375|9367.2|3
1695159600000|2023-09-19 21:40:00|9373.7|9369.9|9378.4|9370.6|9378.6|9370.8|9371.1|9366.7|2
1695159900000|2023-09-19 21:45:00|9378.7|9370.9|9370.7|9367.9|9378.7|9370.9|9370.7|9367.9|5
1695160200000|2023-09-19 21:50:00|9369|9366.2|9362|9358.2|9370.6|9366.2|9359.6|9356.5|145
1695160500000|2023-09-19 21:55:00|9364.3|9356.5|9354.5|9350.7|9364.3|9357.3|9353.5|9350.7|616
1695168000000|2023-09-20 00:00:00|9360.7|9356.9|9365.7|9361.9|9368.1|9364.3|9359.7|9356.6|190
1695168300000|2023-09-20 00:05:00|9365.1|9362.3|9364.7|9361.9|9367.4|9363.9|9361.7|9358.6|61
1695168600000|2023-09-20 00:10:00|9366.1|9362.3|9358.7|9355.9|9367.1|9363.9|9357.3|9354.3|32
1695168900000|2023-09-20 00:15:00|9360.1|9356.3|9354.4|9351.6|9360.7|9357.3|9354.1|9351.3|40
1695169200000|2023-09-20 00:20:00|9354.1|9351.3|9355|9352.2|9356|9353.2|9354|9350.3|49
1695169500000|2023-09-20 00:25:00|9355.4|9352.6|9352.1|9349.3|9355.4|9352.6|9352.1|9349|89
1695169800000|2023-09-20 00:30:00|9352.7|9348.9|9353.1|9349.3|9355.5|9352.3|9351.1|9348|162
1695170100000|2023-09-20 00:35:00|9353.5|9350.3|9351.8|9348|9356.5|9353.3|9351.1|9347.6|31
1695170400000|2023-09-20 00:40:00|9351.4|9347.6|9342.2|9338.4|9351.4|9348|9341.5|9338.4|92
1695170700000|2023-09-20 00:45:00|9341.2|9337|9330.5|9326.7|9341.2|9337.4|9328.5|9325.7|266
1695171000000|2023-09-20 00:50:00|9330.1|9327.3|9332.9|9329.1|9332.9|9330.1|9329.5|9326.7|27
1695171300000|2023-09-20 00:55:00|9332.6|9328.8|9323.2|9320.4|9332.9|9329.7|9321.9|9318.8|523
1695171600000|2023-09-20 01:00:00|9324.2|9320.8|9318.1|9314.3|9324.2|9320.8|9316.1|9312.9|653
1695171900000|2023-09-20 01:05:00|9318.5|9314.7|9328.7|9325.9|9329.1|9325.9|9315.7|9312.6|415
1695172200000|2023-09-20 01:10:00|9328.1|9325.3|9328.1|9324.3|9329.1|9325.6|9320.8|9317.6|160
1695172500000|2023-09-20 01:15:00|9327.8|9324|9325.1|9321.3|9330.1|9326.3|9320.7|9317.6|107
1695172800000|2023-09-20 01:20:00|9324.7|9321.9|9328|9324.2|9333.7|9329.9|9324.7|9321.5|81
1695173100000|2023-09-20 01:25:00|9328.4|9325.2|9320|9316.2|9329.4|9326.2|9319|9316.2|144
1695173400000|2023-09-20 01:30:00|9319.7|9316.9|9323.4|9320.6|9325|9321.6|9316|9313.2|205
1695173700000|2023-09-20 01:35:00|9323.7|9319.6|9319.4|9316.6|9324.4|9321.2|9319.4|9315.9|66
1695174000000|2023-09-20 01:40:00|9319|9316.2|9321.4|9317.6|9322.7|9319.6|9316|9313.2|75
1695174300000|2023-09-20 01:45:00|9322|9318.6|9316.6|9313.8|9322|9318.6|9316.6|9313.5|51
1695174600000|2023-09-20 01:50:00|9317|9314.2|9315|9311.2|9319.6|9316.2|9314|9311.2|133
1695174900000|2023-09-20 01:55:00|9315.3|9311.5|9313.9|9311.1|9318|9314.2|9311.9|9308.9|145
1695175200000|2023-09-20 02:00:00|9313.6|9309.8|9313.9|9311.1|9315.6|9312.1|9311.9|9308.5|82
1695175500000|2023-09-20 02:05:00|9312.9|9310.1|9300.1|9296.3|9313.9|9310.5|9298.7|9295.6|625
1695175800000|2023-09-20 02:10:00|9299.7|9296.9|9296.4|9292.6|9300.4|9296.9|9292.7|9288.9|914
1695176100000|2023-09-20 02:15:00|9296.7|9292.9|9297.1|9293.3|9298.1|9294.3|9293.4|9289.9|37
1695176400000|2023-09-20 02:20:00|9296.7|9293.9|9285.9|9283.1|9298.1|9294.9|9284.5|9280.7|672
1695176700000|2023-09-20 02:25:00|9285.5|9282.1|9280.8|9277|9285.9|9283.1|9280.1|9277|487
1695177000000|2023-09-20 02:30:00|9280.1|9277.3|9286.4|9283.6|9289.3|9285.5|9279.4|9276.3|792
1695177300000|2023-09-20 02:35:00|9287|9283.2|9280|9276.2|9291|9287.6|9280|9276.2|341
1695177600000|2023-09-20 02:40:00|9279|9275.7|9281.7|9278.9|9286.4|9282.6|9279|9275.7|143
1695177900000|2023-09-20 02:45:00|9281.4|9278.6|9280.4|9277.6|9284.4|9280.6|9280|9277.2|36
1695178200000|2023-09-20 02:50:00|9280|9277.2|9274|9270.2|9281.4|9278.2|9271|9267.8|698
1695178500000|2023-09-20 02:55:00|9273|9269.5|9256.3|9252.5|9276|9272.2|9250.7|9247.9|831
1695178800000|2023-09-20 03:00:00|9256|9252.2|9267|9264.2|9269.6|9264.4|9254.3|9251.2|704
1695179100000|2023-09-20 03:05:00|9267.3|9263.5|9270.1|9266.3|9276.6|9273.8|9265.7|9262.5|387
1695179400000|2023-09-20 03:10:00|9269.9|9266.1|9268.2|9264.4|9272.2|9268.8|9266.5|9263.7|191
1695179700000|2023-09-20 03:15:00|9267.8|9265|9274.5|9271.7|9274.5|9271.7|9266.8|9264|109
1695180000000|2023-09-20 03:20:00|9274.8|9271|9267.7|9263.9|9275.2|9271.9|9266.7|9262.9|266
1695180300000|2023-09-20 03:25:00|9268.1|9264.3|9267.7|9263.9|9271.1|9267.9|9265|9262.2|89
1695180600000|2023-09-20 03:30:00|9267|9263.2|9264.6|9261.8|9270.3|9267.2|9264.6|9261.8|57
1695180900000|2023-09-20 03:35:00|9264.9|9262.1|9257.8|9254|9264.9|9262.1|9257.4|9254|195
1695181200000|2023-09-20 03:40:00|9258.4|9255|9255|9252.2|9258.4|9255.6|9254.7|9251.6|240
1695181500000|2023-09-20 03:45:00|9254.7|9251.9|9247.7|9244.9|9255.3|9252.1|9247.7|9244.2|243
1695181800000|2023-09-20 03:50:00|9247.4|9244.6|9241.1|9237.3|9247.4|9244.6|9240.5|9237.2|227
1695182100000|2023-09-20 03:55:00|9241.5|9237.7|9232.1|9228.3|9241.5|9237.7|9228.1|9224.7|266
1695182400000|2023-09-20 04:00:00|9232.8|9229|9242.1|9238.3|9242.1|9238.9|9231.4|9228.3|71
1695182700000|2023-09-20 04:05:00|9241.7|9238.9|9241.3|9238.5|9243|9239.5|9240.3|9236.9|86
1695183000000|2023-09-20 04:10:00|9242.3|9239.5|9242.6|9239.8|9242.9|9239.8|9240.3|9236.9|23
1695183300000|2023-09-20 04:15:00|9241.9|9239.1|9248.6|9244.8|9248.6|9244.8|9240.9|9237.8|94
1695183600000|2023-09-20 04:20:00|9247.9|9245.1|9254.5|9250.7|9254.9|9251.7|9247.9|9244.1|29
1695183900000|2023-09-20 04:25:00|9254.9|9251.1|9254.9|9251.1|9254.9|9251.7|9251.1|9247.8|132
1695184200000|2023-09-20 04:30:00|9254.3|9251.5|9260.5|9257.7|9260.5|9257.7|9252.3|9249.1|175
1695184500000|2023-09-20 04:35:00|9259.9|9257.1|9262.9|9259.1|9265.9|9262.7|9259.9|9256.7|87
1695184800000|2023-09-20 04:40:00|9263.2|9259.4|9262.2|9259.4|9265.9|9262.1|9261.5|9258|56
1695185100000|2023-09-20 04:45:00|9261.8|9259|9265.4|9262.6|9267.9|9264.9|9261.8|9258.4|313
1695185400000|2023-09-20 04:50:00|9264.7|9261.6|9266.4|9263.6|9267.7|9264.6|9263.2|9259.9|55
1695185700000|2023-09-20 04:55:00|9266|9262.6|9268|9264.2|9268|9264.8|9265.6|9262.2|32
1695186000000|2023-09-20 05:00:00|9266.6|9263.8|9265.3|9262.5|9267.6|9264.2|9264.3|9261.2|60
1695186300000|2023-09-20 05:05:00|9265|9262.2|9265.3|9261.5|9266|9263.1|9263.3|9260.2|28
1695186600000|2023-09-20 05:10:00|9264.9|9261.1|9264.2|9261.4|9266.6|9262.8|9259.3|9256.1|126
1695186900000|2023-09-20 05:15:00|9264.6|9261.8|9261.9|9258.1|9264.9|9261.8|9261.6|9258.1|83
1695187200000|2023-09-20 05:20:00|9262.2|9258.4|9264.8|9262|9267.2|9263.4|9262.2|9258.4|156
1695187500000|2023-09-20 05:25:00|9265.2|9261.4|9263.4|9259.6|9265.8|9262.4|9262.4|9259|25
1695187800000|2023-09-20 05:30:00|9262.8|9260|9264|9261.2|9265.2|9262|9259.4|9255.6|59
1695188100000|2023-09-20 05:35:00|9265.4|9261.6|9270.8|9267|9275.4|9272.2|9265.4|9261.6|650
1695188400000|2023-09-20 05:40:00|9270.4|9266.6|9269.7|9266.9|9272.8|9269.2|9267.4|9264|48
1695188700000|2023-09-20 05:45:00|9269.5|9265.9|9270.1|9267.3|9271.1|9267.6|9265.7|9262.1|168
1695189000000|2023-09-20 05:50:00|9269.7|9266.9|9249.1|9245.3|9270.1|9266.9|9249.1|9245.3|104
1695189300000|2023-09-20 05:55:00|9248.9|9245.1|9247.3|9243.5|9249.7|9246.3|9244.8|9241.3|140
1695189600000|2023-09-20 06:00:00|9246.3|9242.9|9256.2|9252.4|9256.9|9253.4|9245.7|9242.5|313
1695189900000|2023-09-20 06:05:00|9255.8|9252|9249.9|9246.1|9259.5|9256|9245.9|9242.1|748
1695190200000|2023-09-20 06:10:00|9249.6|9246.8|9254.2|9251.4|9265.8|9262.4|9248.2|9245.1|735
1695190500000|2023-09-20 06:15:00|9254.8|9251|9259.8|9256|9263.2|9259.4|9253.2|9250|237
1695190800000|2023-09-20 06:20:00|9259.2|9256.4|9254.8|9252|9259.8|9256.4|9253.2|9249.7|213
1695191100000|2023-09-20 06:25:00|9254.2|9251.4|9249.7|9246.9|9254.2|9251.4|9239.9|9236.5|1147
1695191400000|2023-09-20 06:30:00|9249.2|9246.4|9243.7|9239.9|9249.2|9246.4|9238.3|9235.5|880
1695191700000|2023-09-20 06:35:00|9242.7|9238.5|9250.8|9248|9250.8|9248|9239.3|9236.2|247
1695192000000|2023-09-20 06:40:00|9251.2|9247.4|9249.6|9245.8|9252.6|9249.4|9247.8|9244.4|557
1695192300000|2023-09-20 06:45:00|9249.9|9246.1|9257.1|9253.3|9258.1|9254.7|9247.2|9244.4|718
1695192600000|2023-09-20 06:50:00|9256.1|9252.9|9255.3|9252.5|9261.2|9257.8|9253.3|9250.2|492
1695192900000|2023-09-20 06:55:00|9254.3|9251.5|9251.4|9247.6|9259.3|9255.9|9250.4|9247.5|635
1695193200000|2023-09-20 07:00:00|9252.1|9248.3|9266.1|9262.3|9266.1|9262.3|9249.4|9246.6|586
1695193500000|2023-09-20 07:05:00|9266.5|9262.7|9265.1|9262.3|9270.5|9267.3|9261.9|9258.7|620
1695193800000|2023-09-20 07:10:00|9264.9|9262.1|9251.2|9247.4|9265.9|9263.1|9249.1|9246.3|906
1695194100000|2023-09-20 07:15:00|9250.9|9248.1|9255.6|9251.8|9255.6|9252|9248.8|9246|717
1695194400000|2023-09-20 07:20:00|9254.9|9252.1|9236.1|9233.3|9255.9|9252.8|9235.5|9232.1|3578
1695194700000|2023-09-20 07:25:00|9236.5|9232.7|9233.9|9231.1|9237.9|9234.7|9228.2|9224.4|2531
1695195000000|2023-09-20 07:30:00|9234.9|9232.1|9245.2|9241.4|9246.5|9243.7|9232.2|9229.1|1729
1695195300000|2023-09-20 07:35:00|9244.8|9242|9245.1|9241.3|9247.8|9244.7|9238.8|9235.7|1276
1695195600000|2023-09-20 07:40:00|9244.1|9240.9|9257.3|9253.5|9262.6|9259.2|9240.8|9237.7|2209
1695195900000|2023-09-20 07:45:00|9258.3|9254.5|9262.6|9258.8|9264.6|9260.8|9252.7|9249.5|616
1695196200000|2023-09-20 07:50:00|9263.3|9259.5|9271.2|9268.4|9275.8|9272|9261|9258.2|1614
1695196500000|2023-09-20 07:55:00|9271.6|9267.8|9265.6|9262.8|9276.2|9273.4|9263.8|9260.5|1309
1695196800000|2023-09-20 08:00:00|9265.9|9263.1|9253.3|9250.5|9266.9|9263.8|9251.7|9248.9|1305
1695197100000|2023-09-20 08:05:00|9253.7|9250.9|9249.9|9246.1|9258.5|9255.5|9246.3|9242.8|1882
1695197400000|2023-09-20 08:10:00|9248.9|9245.5|9240.3|9236.5|9252.5|9249.7|9238.9|9236|1048
1695197700000|2023-09-20 08:15:00|9239.9|9237.1|9246.2|9243.4|9250.9|9247.7|9235.3|9232.5|901
1695198000000|2023-09-20 08:20:00|9246.9|9243.1|9246.2|9243.4|9251.4|9248.1|9243.2|9240.1|1173
1695198300000|2023-09-20 08:25:00|9246.9|9243.1|9244.6|9240.8|9254.9|9251.8|9240.6|9237.8|4678
1695198600000|2023-09-20 08:30:00|9244|9241.2|9234.8|9232|9249.8|9246|9234.8|9232|2774
1695198900000|2023-09-20 08:35:00|9235.2|9232.4|9213|9210.2|9243.5|9240.7|9208.4|9205.6|7111
1695199200000|2023-09-20 08:40:00|9212.7|9209.9|9205.9|9203.1|9216|9212.5|9205.2|9202|2922
1695199500000|2023-09-20 08:45:00|9205.6|9202.8|9232.3|9229.5|9235.2|9231.9|9205.6|9202.1|2420
1695199800000|2023-09-20 08:50:00|9233|9229.2|9206.3|9203.5|9234.6|9231.2|9204.6|9201.5|2148
1695200100000|2023-09-20 08:55:00|9205.9|9203.1|9213.7|9210.9|9216.3|9212.5|9199.6|9196.5|2607
1695200400000|2023-09-20 09:00:00|9214.1|9211.3|9228.7|9224.9|9230.6|9227.8|9213.4|9209.6|1734
1695200700000|2023-09-20 09:05:00|9228.3|9225.5|9231.3|9228.5|9232.7|9229.5|9216.5|9213.7|2376
1695201000000|2023-09-20 09:10:00|9231.7|9227.9|9247|9244.2|9247|9244.2|9226.3|9223.5|1067
1695201300000|2023-09-20 09:15:00|9247.4|9244.6|9254|9250.2|9256|9252.6|9245.6|9241.8|1326
1695201600000|2023-09-20 09:20:00|9253.6|9250.8|9243.1|9240.3|9256.1|9253.3|9243.1|9239.9|934
1695201900000|2023-09-20 09:25:00|9243.7|9239.9|9240.7|9237.9|9246.3|9243.5|9238.7|9234.9|933
1695202200000|2023-09-20 09:30:00|9241.1|9237.3|9238.1|9235.3|9243.9|9240.5|9235.3|9231.9|715
1695202500000|2023-09-20 09:35:00|9238.7|9234.9|9229.8|9227|9241.1|9238.3|9228.8|9225.5|553
1695202800000|2023-09-20 09:40:00|9229.4|9226.6|9245.7|9242.9|9245.7|9242.9|9228.2|9224.6|983
1695203100000|2023-09-20 09:45:00|9245.3|9242.5|9263.5|9260.7|9266.8|9264|9245.3|9242.5|1016
1695203400000|2023-09-20 09:50:00|9263.3|9260.5|9263.5|9259.7|9267.5|9264.4|9257.8|9254|838
1695203700000|2023-09-20 09:55:00|9263.2|9259.4|9265.4|9262.6|9268.4|9265|9259.8|9256.3|567
1695204000000|2023-09-20 10:00:00|9266.4|9263|9272.8|9270|9280.7|9277.5|9265.4|9262|1554
1695204300000|2023-09-20 10:05:00|9273.5|9270.7|9277|9273.2|9281|9278.2|9272.4|9269.2|1091
1695204600000|2023-09-20 10:10:00|9276.6|9273.8|9275|9271.2|9277|9274.2|9265.4|9262.2|1127
1695204900000|2023-09-20 10:15:00|9275.4|9272.2|9289.3|9286.5|9293.6|9290.8|9273.7|9269.9|1046
1695205200000|2023-09-20 10:20:00|9289.7|9286.9|9298|9295.2|9300.1|9296.5|9288|9284.5|1139
1695205500000|2023-09-20 10:25:00|9298.3|9295.5|9287.7|9284.9|9299|9295.5|9287.7|9283.9|550
1695205800000|2023-09-20 10:30:00|9287.3|9283.9|9288.2|9284.4|9295.5|9292.6|9285.1|9281.9|847
1695206100000|2023-09-20 10:35:00|9287.8|9285|9277.5|9274.7|9288.2|9285|9276.2|9273.4|941
1695206400000|2023-09-20 10:40:00|9278.5|9275.7|9267.2|9263.4|9279.5|9276.3|9262.2|9258.8|820
1695206700000|2023-09-20 10:45:00|9266.9|9264.1|9269.2|9265.4|9271.9|9268.4|9264.6|9261.8|460
1695207000000|2023-09-20 10:50:00|9268.9|9265.1|9275.2|9271.4|9275.2|9272|9266.2|9263.1|235
1695207300000|2023-09-20 10:55:00|9274.8|9272|9269.2|9266.4|9276.2|9272.8|9267.2|9263.4|661
1695207600000|2023-09-20 11:00:00|9268.8|9266|9275.1|9271.3|9275.5|9272.3|9264.6|9260.8|716
1695207900000|2023-09-20 11:05:00|9275.5|9271.7|9279.8|9276|9281.8|9278.6|9273.8|9270.6|342
1695208200000|2023-09-20 11:10:00|9279.4|9275.6|9292.5|9289.7|9294.8|9291.7|9279.1|9275.6|1195
1695208500000|2023-09-20 11:15:00|9293.1|9289.3|9296.2|9292.4|9296.2|9293|9285.8|9282.8|644
1695208800000|2023-09-20 11:20:00|9295.8|9292|9294.2|9290.4|9298.2|9294.4|9287.5|9284.2|424
1695209100000|2023-09-20 11:25:00|9293.8|9290|9296|9293.2|9298.4|9295.6|9291.2|9288|236
1695209400000|2023-09-20 11:30:00|9296.8|9294|9287.1|9284.3|9296.8|9294|9287.1|9284.3|617
1695209700000|2023-09-20 11:35:00|9287.5|9284.7|9280.2|9277.4|9292.5|9289.7|9276.2|9272.8|747
1695210000000|2023-09-20 11:40:00|9280.6|9276.8|9286.6|9283.8|9293.2|9289.8|9278|9274.8|407
1695210300000|2023-09-20 11:45:00|9287|9283.2|9286.1|9283.3|9289.1|9285.9|9284.5|9281.3|530
1695210600000|2023-09-20 11:50:00|9286.4|9283.6|9283.8|9281|9292.7|9288.9|9275.9|9273.1|547
1695210900000|2023-09-20 11:55:00|9283.6|9280.8|9279.5|9276.7|9285.2|9282|9278.9|9275.4|269
1695211200000|2023-09-20 12:00:00|9279.9|9276.1|9286.9|9284.1|9289.2|9285.4|9278.2|9275.1|436
1695211500000|2023-09-20 12:05:00|9286.5|9283.7|9277.5|9274.7|9286.5|9283.7|9273.1|9270|480
1695211800000|2023-09-20 12:10:00|9278.5|9275.1|9273.5|9269.7|9284.8|9281.3|9272.1|9269|637
1695212100000|2023-09-20 12:15:00|9273.9|9270.1|9279.5|9275.7|9281.5|9277.7|9271.9|9268.6|362
1695212400000|2023-09-20 12:20:00|9278.5|9276.1|9279.5|9276.7|9288.1|9284.9|9271.5|9268.3|1070
1695212700000|2023-09-20 12:25:00|9279.8|9277|9275.5|9271.7|9279.8|9277|9274.1|9271|552
1695213000000|2023-09-20 12:30:00|9275.8|9273|9278.1|9274.3|9281.8|9279|9271.5|9268.7|474
1695213300000|2023-09-20 12:35:00|9277.4|9274.6|9270.8|9268|9277.4|9274.6|9266.4|9263|671
1695213600000|2023-09-20 12:40:00|9271.4|9267.6|9258.4|9254.6|9272.9|9269.6|9254.4|9251|1352
1695213900000|2023-09-20 12:45:00|9258.8|9255|9259.2|9255.4|9260.2|9256.4|9246.2|9242.7|1349
1695214200000|2023-09-20 12:50:00|9258.5|9255.7|9281.4|9277.6|9282.4|9278.6|9257.8|9254.4|804
1695214500000|2023-09-20 12:55:00|9280.8|9278|9269.2|9266.4|9281.4|9278|9267.9|9265.1|518
1695214800000|2023-09-20 13:00:00|9268.9|9266.1|9262.2|9259.4|9278.5|9275.7|9258.6|9255.8|1470
1695215100000|2023-09-20 13:05:00|9262.6|9259.8|9251.3|9247.5|9263.6|9260.8|9241.3|9238.5|2341
1695215400000|2023-09-20 13:10:00|9251|9248.2|9258.2|9255.4|9268.7|9265.7|9247|9243.4|1534
1695215700000|2023-09-20 13:15:00|9258.5|9255.7|9268.5|9265.7|9270.5|9267|9255.2|9252.4|1064
1695216000000|2023-09-20 13:20:00|9269.1|9265.3|9263.9|9260.1|9269.5|9266|9259.2|9256.4|857
1695216300000|2023-09-20 13:25:00|9263.6|9260.8|9267.8|9265|9270.8|9267.4|9256.2|9253.1|925
1695216600000|2023-09-20 13:30:00|9267.4|9264.6|9306.6|9302.8|9309.7|9306.5|9263.8|9261|3133
1695216900000|2023-09-20 13:35:00|9307.1|9303.8|9294.3|9290.5|9307.9|9304.8|9284.7|9281.4|1758
1695217200000|2023-09-20 13:40:00|9294.7|9290.9|9314.8|9311|9315.5|9312.4|9289.3|9285.5|2089
1695217500000|2023-09-20 13:45:00|9314.3|9312|9314.1|9311.3|9323|9319.9|9306.5|9303.3|1741
1695217800000|2023-09-20 13:50:00|9313.8|9311|9304.1|9300.3|9319.4|9316.6|9298.8|9295.3|1580
1695218100000|2023-09-20 13:55:00|9303.8|9301|9319|9316.2|9320|9317.2|9300.5|9297.7|1780
1695218400000|2023-09-20 14:00:00|9319.6|9315.8|9330.9|9328.1|9334.2|9331.1|9316.4|9313.6|3680
1695218700000|2023-09-20 14:05:00|9331.1|9328.3|9332.5|9329.7|9338.5|9335.7|9319.6|9316.2|2222
1695219000000|2023-09-20 14:10:00|9331.7|9328.9|9338.7|9335.9|9345.2|9342.1|9326.1|9323.3|4571
1695219300000|2023-09-20 14:15:00|9339.6|9336.8|9336.2|9332.4|9341.8|9338.2|9326.6|9323.4|2627
1695219600000|2023-09-20 14:20:00|9335.8|9332|9334.1|9330.3|9338.8|9336|9331.1|9327.7|1229
1695219900000|2023-09-20 14:25:00|9333.5|9330.7|9332.6|9328.8|9344.6|9341.8|9330.8|9327.7|1565
1695220200000|2023-09-20 14:30:00|9332.7|9328.9|9327.1|9324.3|9344.5|9339.7|9309.4|9305.6|4136
1695220500000|2023-09-20 14:35:00|9327.7|9323.9|9291.3|9288.5|9332.3|9329.1|9289.7|9286.5|3073
1695220800000|2023-09-20 14:40:00|9289.7|9286.9|9309|9306.2|9313.8|9310.6|9287.2|9284.4|2257
1695221100000|2023-09-20 14:45:00|9309.4|9306.6|9316.4|9313.6|9324.3|9321.5|9308|9304.6|1159
1695221400000|2023-09-20 14:50:00|9316|9313.2|9323.9|9320.1|9327.9|9324.7|9312.6|9309.8|1555
1695221700000|2023-09-20 14:55:00|9324.3|9320.5|9344.7|9341.9|9349.9|9346.5|9323.9|9320.5|2503
1695222000000|2023-09-20 15:00:00|9344.9|9342.1|9342.4|9338.6|9352|9348.6|9330.7|9327.6|3118
1695222300000|2023-09-20 15:05:00|9341.7|9338.9|9352|9348.2|9356.2|9353.2|9338.6|9335.8|2423
1695222600000|2023-09-20 15:10:00|9353|9349.2|9374.2|9371.4|9382.8|9379.7|9350|9347.2|2840
1695222900000|2023-09-20 15:15:00|9374|9371.2|9369.4|9366.6|9377.5|9374.7|9365.6|9362.4|2066
1695223200000|2023-09-20 15:20:00|9369.8|9366|9367.2|9364.4|9383.2|9379.9|9365.2|9362.3|2246
1695223500000|2023-09-20 15:25:00|9366.9|9364.1|9340.9|9338.1|9370.2|9366.8|9339.7|9336.5|5386
1695223800000|2023-09-20 15:30:00|9341.5|9337.7|9343.1|9339.3|9346.3|9343.1|9325.1|9322.3|4253
1695224100000|2023-09-20 15:35:00|9342.8|9339|9331.3|9327.5|9347|9343.6|9327.8|9325|2119
1695224400000|2023-09-20 15:40:00|9331.4|9327.6|9321.5|9317.7|9343|9339.6|9318.1|9315.3|1941
1695224700000|2023-09-20 15:45:00|9320.5|9316.7|9303.1|9299.3|9322.4|9319.6|9302.1|9298.9|1947
1695225000000|2023-09-20 15:50:00|9302.7|9299.9|9306.1|9302.3|9308.1|9305.3|9290.8|9287.7|2141
1695225300000|2023-09-20 15:55:00|9305.7|9302.9|9299.4|9296.6|9307.7|9304.3|9288.1|9284.7|1341
1695225600000|2023-09-20 16:00:00|9299.1|9296.3|9306.7|9302.9|9310.7|9307.5|9296.8|9293.6|865
1695225900000|2023-09-20 16:05:00|9306.3|9303.5|9311.4|9308.6|9315.2|9311.7|9304.7|9300.9|1774
1695226200000|2023-09-20 16:10:00|9312.5|9309.7|9305.5|9301.7|9313.2|9309.7|9293.5|9290.4|969
1695226500000|2023-09-20 16:15:00|9306.5|9302.7|9321|9317.2|9321|9317.8|9295.9|9293.1|1814
1695226800000|2023-09-20 16:20:00|9320.6|9316.8|9325.9|9322.1|9332.3|9329|9317|9314.2|1750
1695227100000|2023-09-20 16:25:00|9325.5|9322.7|9333.7|9330.9|9339.1|9335.9|9325.5|9322.3|779
1695227400000|2023-09-20 16:30:00|9334.5|9331.7|9343|9340.2|9347.4|9344.2|9330.7|9326.9|981
1695227700000|2023-09-20 16:35:00|9343.4|9340.6|9343.3|9339.5|9353.3|9350.2|9338.7|9335.3|1499
1695228000000|2023-09-20 16:40:00|9343|9340.2|9339.8|9336|9347.1|9343.3|9331.5|9328.7|1368
1695228300000|2023-09-20 16:45:00|9339.2|9336.4|9334.8|9332|9340.8|9338|9329.2|9325.8|1113
1695228600000|2023-09-20 16:50:00|9335.6|9332.8|9345.7|9341.9|9348.4|9345.2|9329.2|9326|1165
1695228900000|2023-09-20 16:55:00|9346|9342.9|9347.9|9344.1|9352.3|9349.1|9337|9333.9|893
1695229200000|2023-09-20 17:00:00|9347.5|9344.7|9346.6|9343.8|9348.3|9345.5|9341.3|9338.5|661
1695229500000|2023-09-20 17:05:00|9346.3|9343.5|9341.6|9338.8|9350.3|9347.5|9338.8|9335.5|528
1695229800000|2023-09-20 17:10:00|9340.6|9337.8|9325.7|9321.9|9347|9343.8|9323.7|9320.6|1040
1695230100000|2023-09-20 17:15:00|9325.1|9322.3|9327.1|9324.3|9335.1|9331.9|9321.1|9317.9|815
1695230400000|2023-09-20 17:20:00|9327.5|9323.7|9328.7|9325.9|9332.1|9328.7|9325.5|9322.3|365
1695230700000|2023-09-20 17:25:00|9329.3|9326.5|9321.7|9318.9|9330.7|9327.5|9320.7|9317.9|384
1695231000000|2023-09-20 17:30:00|9321.4|9318.6|9307.6|9304.8|9324.1|9321.3|9305.6|9302.4|1556
1695231300000|2023-09-20 17:35:00|9306.8|9304|9322.3|9318.5|9325.7|9322.2|9303.8|9300.4|879
1695231600000|2023-09-20 17:40:00|9321.9|9318.1|9318.3|9314.5|9328.3|9325.5|9316.7|9313.2|688
1695231900000|2023-09-20 17:45:00|9318.6|9314.8|9320.3|9316.5|9330.1|9326.8|9317.9|9314.5|971
1695232200000|2023-09-20 17:50:00|9319.9|9317.1|9287.7|9283.9|9321.3|9318.1|9273.4|9270|2318
1695232500000|2023-09-20 17:55:00|9286.9|9284.1|9299.5|9291.7|9300.4|9296.9|9275.5|9271.7|1619
1695232800000|2023-09-20 18:00:00|9299.4|9291.6|9285.5|9281.7|9300|9294.8|9264.7|9260.9|3550
1695233100000|2023-09-20 18:05:00|9284.8|9282|9281.2|9277.4|9291.2|9288|9261.6|9258.2|2850
1695233400000|2023-09-20 18:10:00|9281|9277.2|9277.2|9274.4|9287.2|9283.8|9260.7|9257.7|2305
1695233700000|2023-09-20 18:15:00|9277.6|9273.8|9247.8|9245|9280.8|9277.8|9246.4|9243.6|2147
1695234000000|2023-09-20 18:20:00|9247.4|9244.6|9244|9241.2|9260.3|9257.1|9242.4|9239|1944
1695234300000|2023-09-20 18:25:00|9244.4|9240.6|9261.2|9258.4|9271.3|9268.1|9240.4|9237.6|7230
1695234600000|2023-09-20 18:30:00|9261.4|9258.6|9266.6|9262.8|9276|9272.8|9260.4|9257.2|1989
1695234900000|2023-09-20 18:35:00|9267|9263.2|9266.7|9263.9|9275.1|9271.8|9264.4|9261.6|663
1695235200000|2023-09-20 18:40:00|9266.4|9263.6|9263|9260.2|9269.7|9265.9|9256.1|9252.9|1698
1695235500000|2023-09-20 18:45:00|9262.6|9259.8|9258|9255.2|9267.6|9264.4|9256.2|9252.8|299
1695235800000|2023-09-20 18:50:00|9257.6|9254.2|9260.2|9257.4|9263.8|9260.4|9256.2|9253|164
1695236100000|2023-09-20 18:55:00|9260.6|9256.8|9260.2|9257.4|9269.6|9266.4|9257.2|9254.4|311
1695236400000|2023-09-20 19:00:00|9260.6|9257.8|9260.6|9257.8|9264.9|9261.8|9255.3|9252.1|268
1695236700000|2023-09-20 19:05:00|9260.9|9258.1|9260.5|9256.7|9265.6|9262.4|9258.9|9255.7|143
1695237000000|2023-09-20 19:10:00|9259.9|9257.1|9251.5|9247.7|9262.9|9259.1|9249.5|9246.5|380
1695237300000|2023-09-20 19:15:00|9250.9|9248.1|9244.3|9240.5|9251.4|9248.1|9240.7|9237.5|277
1695237600000|2023-09-20 19:20:00|9243.6|9240.8|9252.3|9248.5|9255.3|9252.1|9243.3|9240.1|430
1695237900000|2023-09-20 19:25:00|9251.9|9249.1|9250.9|9248.1|9253.3|9250.1|9247.2|9243.9|294
1695238200000|2023-09-20 19:30:00|9251.5|9248.7|9243.2|9240.4|9252.9|9249.4|9243.2|9240.1|390
1695238500000|2023-09-20 19:35:00|9243.9|9240.1|9241.8|9239|9245.2|9242.4|9240.2|9237|154
1695238800000|2023-09-20 19:40:00|9241.5|9238.7|9241.2|9237.4|9244.5|9241.7|9239.2|9236.4|176
1695239100000|2023-09-20 19:45:00|9240.2|9236.4|9243.4|9240.6|9246.4|9242.6|9238.2|9235|417
1695239400000|2023-09-20 19:50:00|9243.8|9240|9239.4|9236.6|9243.8|9240.6|9238.8|9236|149
1695239700000|2023-09-20 19:55:00|9240|9236.2|9231.2|9227.4|9240|9236.6|9229.9|9226.7|636
1695240000000|2023-09-20 20:00:00|9230.5|9227.7|9235.1|9231.3|9235.1|9231.7|9224.9|9221.9|343
1695240300000|2023-09-20 20:05:00|9235.5|9232.7|9235.5|9231.7|9236.1|9233|9232.5|9229.7|39
1695240600000|2023-09-20 20:10:00|9235.1|9231.3|9230.9|9228.1|9235.1|9231.3|9229.5|9225.7|259
1695240900000|2023-09-20 20:15:00|9231.2|9228.4|9235.2|9231.4|9235.2|9232.1|9228.2|9224.8|148
1695241200000|2023-09-20 20:20:00|9234.9|9232.1|9232.8|9230|9235.2|9232.1|9231.8|9228.8|22
1695241500000|2023-09-20 20:25:00|9233.2|9230.4|9234.6|9230.8|9235.2|9231.4|9232.2|9228.8|9
1695241800000|2023-09-20 20:30:00|9233.2|9230.4|9235.7|9231.9|9238.6|9235.1|9232.2|9228.8|807
1695242100000|2023-09-20 20:35:00|9236.1|9232.9|9236.3|9232.5|9237.3|9234.1|9233.1|9229.9|200
1695242400000|2023-09-20 20:40:00|9235.9|9233.1|9235.3|9231.5|9240.3|9236.5|9234.9|9231.1|24
1695242700000|2023-09-20 20:45:00|9234.9|9232.1|9232.3|9228.5|9237.9|9234.1|9231.9|9228.1|116
1695243000000|2023-09-20 20:50:00|9232|9228.2|9232.3|9228.5|9234.9|9231.1|9231.3|9228.1|67
1695243300000|2023-09-20 20:55:00|9231.6|9229.5|9227.6|9224.8|9232.3|9229.5|9223.5|9219.7|230
1695243600000|2023-09-20 21:00:00|9228|9224.2|9232.4|9228.6|9232.4|9229.2|9228|9222.7|6
1695243900000|2023-09-20 21:05:00|9232|9228.2|9232|9228.2|9232|9228.2|9232|9228.2|0
1695244500000|2023-09-20 21:15:00|9231.9|9228.1|9234.4|9226.6|9234.4|9228.1|9231.9|9224.6|0
1695244800000|2023-09-20 21:20:00|9234.3|9226.5|9227|9223.2|9234.3|9226.5|9227|9223.2|0
1695245100000|2023-09-20 21:25:00|9231.4|9223.6|9232.4|9224.6|9232.4|9224.6|9231.4|9223.6|0
1695245400000|2023-09-20 21:30:00|9232.9|9225.1|9232.9|9225.1|9232.9|9226.4|9229.4|9222.1|3
1695245700000|2023-09-20 21:35:00|9231|9227.2|9230.5|9226.7|9231.1|9227.7|9230.5|9226.7|1
1695246000000|2023-09-20 21:40:00|9230.6|9226.8|9231.1|9227.3|9231.1|9227.3|9230.6|9226.8|2
1695246300000|2023-09-20 21:45:00|9230.7|9226.9|9231.1|9227.3|9231.1|9227.3|9230.4|9226.6|1
1695246600000|2023-09-20 21:50:00|9231.5|9228.7|9231.5|9227.7|9231.5|9228.7|9231.5|9227.7|1
1695246900000|2023-09-20 21:55:00|9233.5|9228.7|9233.8|9231|9237.2|9231.7|9231.8|9227.7|167
1695247200000|2023-09-20 22:00:00|9233.5|9230.7|9233.5|9230.7|9233.5|9230.7|9233.5|9230.7|0
1695254400000|2023-09-21 00:00:00|9223|9219.2|9221.3|9218.5|9223.7|9220.9|9220.3|9217.2|142
1695254700000|2023-09-21 00:05:00|9222.3|9219.9|9221.3|9217.5|9224.3|9221.2|9220.3|9217.2|33
1695255000000|2023-09-21 00:10:00|9221.7|9218.9|9223.7|9220.9|9225.3|9221.9|9221.3|9218.1|17
1695255300000|2023-09-21 00:15:00|9223.3|9220.5|9223.3|9219.5|9224.3|9220.9|9221.3|9217.7|65
1695255600000|2023-09-21 00:20:00|9222.3|9218.5|9227.7|9223.9|9229.3|9225.9|9222.3|9218.5|13
1695255900000|2023-09-21 00:25:00|9227.3|9224.5|9226.7|9222.9|9228.3|9224.9|9225.3|9222.1|3
1695256200000|2023-09-21 00:30:00|9225.3|9222.5|9224.6|9220.8|9227.3|9223.5|9220.7|9217.9|26
1695256500000|2023-09-21 00:35:00|9225.3|9221.5|9220.5|9216.7|9225.6|9221.8|9220.2|9216.7|76
1695256800000|2023-09-21 00:40:00|9220.9|9217.1|9219.9|9217.1|9221.2|9218.1|9219.9|9216.7|47
1695257100000|2023-09-21 00:45:00|9219.5|9216.7|9220.5|9216.7|9221.1|9217.3|9219.5|9216.7|38
1695257400000|2023-09-21 00:50:00|9219.8|9217|9222.1|9219.3|9226.3|9223.5|9218.1|9214.9|159
1695257700000|2023-09-21 00:55:00|9221.7|9218.9|9223|9220.2|9226.7|9222.9|9221.1|9217.9|64
1695258000000|2023-09-21 01:00:00|9222.7|9219.9|9203.9|9200.1|9223|9219.9|9202.3|9198.9|404
1695258300000|2023-09-21 01:05:00|9203.3|9199.5|9193.5|9189.7|9206|9202.9|9190.9|9187.7|275
1695258600000|2023-09-21 01:10:00|9194.3|9190.5|9193.2|9189.4|9196.5|9193.1|9192.2|9189.1|123
1695258900000|2023-09-21 01:15:00|9192.6|9189.8|9201.5|9197.7|9201.5|9198|9188.9|9185.7|248
1695259200000|2023-09-21 01:20:00|9200.5|9197|9215.7|9211.9|9218.7|9215.9|9199.5|9196|361
1695259500000|2023-09-21 01:25:00|9214.7|9210.9|9208.7|9204.9|9214.7|9211.3|9208.1|9204.6|33
1695259800000|2023-09-21 01:30:00|9208.1|9205.3|9215.3|9211.5|9217.7|9214.2|9206.1|9202.6|57
1695260100000|2023-09-21 01:35:00|9215.7|9211.9|9216.5|9212.7|9216.6|9213.2|9210.7|9207.2|17
1695260400000|2023-09-21 01:40:00|9216.6|9212.8|9213|9210.2|9219|9216.2|9213|9209.6|37
1695260700000|2023-09-21 01:45:00|9213.4|9210.6|9209.8|9206|9214.4|9211.2|9208.8|9205.3|100
1695261000000|2023-09-21 01:50:00|9208.8|9205.3|9201.1|9197.3|9209.8|9206|9200.7|9197.3|59
1695261300000|2023-09-21 01:55:00|9200.7|9196.9|9205.7|9201.9|9205.7|9202.3|9199.7|9195.9|95
1695261600000|2023-09-21 02:00:00|9206.1|9202.3|9205.7|9202.9|9213.3|9209.9|9205.1|9201.9|86
1695261900000|2023-09-21 02:05:00|9206.7|9203.3|9206.1|9202.3|9208.1|9204.5|9204.7|9200.9|16
1695262200000|2023-09-21 02:10:00|9205.7|9202.9|9205.3|9202.5|9206.3|9202.9|9200.3|9196.5|29
1695262500000|2023-09-21 02:15:00|9205.7|9202.9|9202.4|9199.6|9206.3|9202.9|9202.4|9198.9|65
1695262800000|2023-09-21 02:20:00|9202.1|9199.3|9195|9191.2|9204.1|9200.9|9194|9190.2|168
1695263100000|2023-09-21 02:25:00|9194|9190.6|9193.4|9189.6|9196.4|9193.2|9192.4|9188.6|30
1695263400000|2023-09-21 02:30:00|9192.8|9190|9191.8|9188|9196|9192.6|9190.8|9187.6|59
1695263700000|2023-09-21 02:35:00|9191.4|9187.6|9190.8|9187|9194|9190.6|9189|9185.6|60
1695264000000|2023-09-21 02:40:00|9190.4|9187.6|9189.8|9187|9196|9192.6|9189.4|9186.6|217
1695264300000|2023-09-21 02:45:00|9190.1|9187.3|9190.4|9187.6|9192.1|9188.9|9189.8|9186.7|38
1695264600000|2023-09-21 02:50:00|9190.7|9187.9|9193.7|9189.9|9194.1|9190.9|9190.7|9187.9|46
1695264900000|2023-09-21 02:55:00|9192.7|9189.7|9193.7|9189.9|9193.7|9190.9|9191.7|9188.5|19
1695265200000|2023-09-21 03:00:00|9192.7|9189.5|9198.1|9194.3|9198.7|9195.3|9189.5|9186.7|212
1695265500000|2023-09-21 03:05:00|9197.7|9193.9|9202.1|9198.3|9202.1|9198.9|9196.7|9192.9|141
1695265800000|2023-09-21 03:10:00|9201.7|9198.9|9197|9194.2|9202.1|9198.9|9197|9193.9|42
1695266100000|2023-09-21 03:15:00|9197.4|9194.6|9193.4|9190.6|9198.4|9195.2|9193.4|9189.6|224
1695266400000|2023-09-21 03:20:00|9193.8|9191|9193.8|9191|9196.4|9193.2|9192.4|9189.2|81
1695266700000|2023-09-21 03:25:00|9193.4|9190.6|9194.4|9191.6|9195.8|9192|9192.4|9189.6|49
1695267000000|2023-09-21 03:30:00|9195|9191.2|9202|9199.2|9202.6|9199.2|9195|9191.2|77
1695267300000|2023-09-21 03:35:00|9201.6|9198.8|9207.2|9203.4|9207.2|9203.8|9201.6|9198.2|12
1695267600000|2023-09-21 03:40:00|9207.6|9203.8|9200.2|9196.4|9209.1|9205.8|9199.8|9196.4|194
1695267900000|2023-09-21 03:45:00|9199.8|9197|9197.4|9194.6|9200.8|9198|9196.9|9193.6|165
1695268200000|2023-09-21 03:50:00|9197.8|9194|9197.4|9194.6|9198.4|9195|9197|9194|21
1695268500000|2023-09-21 03:55:00|9197|9194.2|9197|9194.2|9198.4|9195.2|9197|9194.2|16
1695268800000|2023-09-21 04:00:00|9198|9195.2|9197|9194.2|9199.4|9196.2|9196.6|9193.2|58
1695269100000|2023-09-21 04:05:00|9196.4|9193.6|9194|9191.2|9197.4|9194.2|9194|9191.2|126
1695269400000|2023-09-21 04:10:00|9193.4|9190.6|9189|9186.2|9193.7|9190.9|9189|9186.2|143
1695269700000|2023-09-21 04:15:00|9189.3|9186.5|9192|9188.2|9192.3|9188.9|9189.3|9186.5|28
1695270000000|2023-09-21 04:20:00|9191.3|9188.5|9190.9|9187.1|9192.3|9189.5|9190.7|9187.1|14
1695270300000|2023-09-21 04:25:00|9191.3|9187.5|9190.7|9187.9|9192.9|9189.1|9190.6|9187.1|9
1695270600000|2023-09-21 04:30:00|9191.3|9187.5|9195.3|9191.5|9199.7|9196.5|9191.3|9187.5|108
1695270900000|2023-09-21 04:35:00|9194.9|9192.1|9196.9|9193.1|9197.3|9193.9|9193.9|9190.9|17
1695271200000|2023-09-21 04:40:00|9197.3|9193.5|9197.6|9193.8|9200.3|9196.5|9195.9|9192.7|31
1695271500000|2023-09-21 04:45:00|9197.3|9194.5|9199.2|9195.4|9201.6|9198.5|9197.3|9193.5|11
1695271800000|2023-09-21 04:50:00|9198.6|9195.8|9197.9|9195.1|9199.2|9196.1|9197.9|9194.4|8
1695272100000|2023-09-21 04:55:00|9198.2|9195.4|9199.2|9195.4|9199.2|9195.4|9197.8|9194|15
1695272400000|2023-09-21 05:00:00|9198.8|9196|9197.6|9194.8|9200.2|9196.4|9196.4|9193.6|51
1695272700000|2023-09-21 05:05:00|9197.2|9194.4|9196.2|9193.4|9197.2|9194.4|9194.8|9191|16
1695273000000|2023-09-21 05:10:00|9196.6|9193.8|9209.8|9207|9210.2|9207|9196.6|9193.4|146
1695273300000|2023-09-21 05:15:00|9209.2|9205.4|9202.2|9199.4|9209.2|9205.4|9201.2|9198.4|22
1695273600000|2023-09-21 05:20:00|9202.8|9199|9198.1|9195.3|9203.5|9200.4|9197.8|9195|22
1695273900000|2023-09-21 05:25:00|9197.8|9195|9197.5|9193.7|9199.5|9195.7|9196.1|9192.7|23
1695274200000|2023-09-21 05:30:00|9196.9|9194.1|9196.5|9192.7|9202.7|9199.3|9196.1|9192.7|116
1695274500000|2023-09-21 05:35:00|9195.5|9192.1|9202.1|9198.3|9203.5|9200.3|9194.7|9191.3|49
1695274800000|2023-09-21 05:40:00|9201.5|9198.7|9201.7|9197.9|9203.1|9199.3|9199.1|9195.7|160
1695275100000|2023-09-21 05:45:00|9202.1|9198.3|9204.1|9200.3|9204.7|9201.3|9199.1|9195.3|67
1695275400000|2023-09-21 05:50:00|9203.7|9200.9|9198.8|9195|9205.1|9201.7|9198.4|9195|84
1695275700000|2023-09-21 05:55:00|9198.4|9194.6|9194.4|9191.6|9198.4|9195.6|9193.4|9189.6|54
1695276000000|2023-09-21 06:00:00|9194.8|9191|9188|9185.2|9194.8|9191.4|9188|9184.9|120
1695276300000|2023-09-21 06:05:00|9188.4|9184.6|9191.4|9187.6|9193.4|9190.2|9188|9184.2|48
1695276600000|2023-09-21 06:10:00|9191|9188.2|9194.4|9191.6|9197.4|9194.2|9191|9188.2|118
1695276900000|2023-09-21 06:15:00|9193.8|9190.6|9193.4|9189.6|9196.1|9193.3|9188.8|9186|111
1695277200000|2023-09-21 06:20:00|9193.1|9190.3|9189.1|9186.3|9193.8|9190.6|9185.7|9182.9|528
1695277500000|2023-09-21 06:25:00|9189.5|9185.7|9191.1|9187.3|9195.7|9191.9|9188.7|9185.3|148
1695277800000|2023-09-21 06:30:00|9190.7|9187.9|9188.3|9184.5|9194.3|9191.5|9185.7|9182.9|267
1695278100000|2023-09-21 06:35:00|9187.7|9184.9|9187.5|9184.7|9188.5|9185.5|9185.7|9182.9|543
1695278400000|2023-09-21 06:40:00|9187.9|9185.1|9175.8|9173|9188.2|9185.1|9175.8|9172.4|699
1695278700000|2023-09-21 06:45:00|9176.5|9172.7|9175.1|9171.3|9178.8|9175.5|9173.1|9169.8|308
1695279000000|2023-09-21 06:50:00|9174.4|9171.6|9168.2|9165.4|9175.4|9172.3|9165.1|9161.3|761
1695279300000|2023-09-21 06:55:00|9167.8|9165|9168.6|9165.8|9169.8|9166.6|9161.8|9159|934
1695279600000|2023-09-21 07:00:00|9169.4|9166.6|9167.8|9164|9170|9167.2|9161.4|9158.6|639
1695279900000|2023-09-21 07:05:00|9168.2|9164.4|9168.5|9165.7|9172.2|9169.1|9164.3|9161.1|542
1695280200000|2023-09-21 07:10:00|9169.5|9166.1|9163.1|9160.3|9170.2|9166.7|9162.5|9159.3|501
1695280500000|2023-09-21 07:15:00|9163.5|9159.7|9154.5|9150.7|9163.5|9160.3|9152.7|9149.9|772
1695280800000|2023-09-21 07:20:00|9153.9|9151.1|9155.9|9153.1|9160.1|9156.7|9152.5|9149.7|799
1695281100000|2023-09-21 07:25:00|9155.5|9152.7|9149.4|9146.6|9159.3|9156.5|9147.8|9145|1180
1695281400000|2023-09-21 07:30:00|9149.8|9147|9147|9144.2|9153|9150.2|9144.8|9141.6|848
1695281700000|2023-09-21 07:35:00|9147.4|9143.6|9151|9148.2|9153.4|9150.2|9144|9140.8|932
1695282000000|2023-09-21 07:40:00|9152|9149.2|9143.8|9141|9152.4|9149.2|9142.1|9139|884
1695282300000|2023-09-21 07:45:00|9144.1|9140.3|9168|9164.2|9174.8|9172|9142.8|9140|1902
1695282600000|2023-09-21 07:50:00|9167.4|9164.6|9174|9171.2|9179.8|9176.4|9164.4|9161.2|1078
1695282900000|2023-09-21 07:55:00|9174.4|9171.6|9171.2|9168.4|9175.8|9172|9169.2|9165.6|335
1695283200000|2023-09-21 08:00:00|9170.8|9167|9174.4|9171.6|9186|9182.8|9168.8|9166|1558
1695283500000|2023-09-21 08:05:00|9174.8|9172|9171.9|9169.1|9177.8|9174.6|9167.7|9164.5|1030
1695283800000|2023-09-21 08:10:00|9172.3|9169.5|9177.5|9174.7|9181.5|9178.1|9168.9|9166.1|577
1695284100000|2023-09-21 08:15:00|9177.9|9174.1|9169.7|9166.9|9180.3|9177.1|9168.3|9165.3|634
1695284400000|2023-09-21 08:20:00|9169.4|9166.6|9160.8|9158|9172.4|9168.9|9157.2|9154|2313
1695284700000|2023-09-21 08:25:00|9161.4|9157.6|9160.1|9157.3|9165|9161.2|9158.2|9154.1|3750
1695285000000|2023-09-21 08:30:00|9160.5|9157.7|9149.6|9146.8|9166.5|9162.8|9147.6|9144.4|3220
1695285300000|2023-09-21 08:35:00|9150|9146.2|9142.6|9138.8|9150|9146.8|9140.4|9137.2|2072
1695285600000|2023-09-21 08:40:00|9143|9139.2|9149|9146.2|9153.6|9150.2|9141.6|9138.2|2007
1695285900000|2023-09-21 08:45:00|9149.4|9145.6|9143.7|9140.9|9149.8|9146.6|9142.7|9139.5|4697
1695286200000|2023-09-21 08:50:00|9143.1|9140.3|9149.8|9147|9150.8|9147.6|9138.4|9135.6|1951
1695286500000|2023-09-21 08:55:00|9149.4|9146.6|9156.1|9153.3|9159.3|9155.9|9145.2|9142|1056
1695286800000|2023-09-21 09:00:00|9156.3|9153.5|9183.9|9180.1|9183.9|9180.7|9156.3|9152.8|1554
1695287100000|2023-09-21 09:05:00|9183.2|9180.4|9177.9|9174.1|9184.9|9181.4|9174.6|9171.4|976
1695287400000|2023-09-21 09:10:00|9177.8|9174|9180.5|9177.7|9185.1|9182.3|9175.5|9172|547
1695287700000|2023-09-21 09:15:00|9181.5|9178.7|9190.4|9186.6|9190.8|9187.3|9179.4|9176.3|828
1695288000000|2023-09-21 09:20:00|9189.4|9187|9187.8|9184|9196|9193.2|9187.3|9183.6|668
1695288300000|2023-09-21 09:25:00|9187.2|9184.4|9191.2|9188.4|9195.4|9191.6|9186.8|9184|490
1695288600000|2023-09-21 09:30:00|9191.6|9187.4|9176.6|9173.8|9191.6|9188.8|9174.6|9171.8|816
1695288900000|2023-09-21 09:35:00|9176.2|9172.8|9177.3|9174.5|9178.3|9174.9|9171.4|9168.1|1194
1695289200000|2023-09-21 09:40:00|9177.7|9174.9|9173.1|9169.3|9186.3|9183.5|9171.7|9168.9|935
1695289500000|2023-09-21 09:45:00|9172.1|9167.9|9175.7|9171.9|9177.7|9174.9|9168.7|9165.9|568
1695289800000|2023-09-21 09:50:00|9175.1|9172.3|9170.7|9167.9|9175.7|9172.3|9170.1|9166.8|156
1695290100000|2023-09-21 09:55:00|9171.1|9168.3|9174|9170.2|9176.7|9173.5|9169.1|9165.9|428
1695290400000|2023-09-21 10:00:00|9173.7|9170.9|9191.3|9187.5|9193.3|9189.8|9173.5|9170.2|500
1695290700000|2023-09-21 10:05:00|9191.6|9187.8|9178.4|9175.6|9191.6|9188.2|9176|9173.2|964
1695291000000|2023-09-21 10:10:00|9178|9174.6|9170.4|9166.6|9178.4|9175.2|9169.8|9166.2|230
1695291300000|2023-09-21 10:15:00|9169.8|9167|9170|9167.2|9174.4|9171|9168|9164.6|323
1695291600000|2023-09-21 10:20:00|9170.6|9166.8|9169.4|9165.6|9177.4|9174|9165.8|9162.6|646
1695291900000|2023-09-21 10:25:00|9169|9166.2|9178.6|9174.8|9181.6|9178.8|9168|9164.6|949
1695292200000|2023-09-21 10:30:00|9178|9175.2|9175|9171.2|9183|9179.9|9173|9170.2|688
1695292500000|2023-09-21 10:35:00|9174.3|9171.5|9172.3|9168.5|9178.3|9175.1|9167.3|9164.3|1161
1695292800000|2023-09-21 10:40:00|9171.7|9168.9|9187.2|9183.4|9187.2|9184.1|9170.7|9167.5|821
1695293100000|2023-09-21 10:45:00|9186.5|9183.7|9186.5|9183.7|9192.5|9189.2|9179.3|9175.5|2968
1695293400000|2023-09-21 10:50:00|9186.1|9182.3|9177.2|9173.4|9186.1|9182.9|9169.4|9166|3330
1695293700000|2023-09-21 10:55:00|9176.8|9174|9181.8|9178|9182.6|9179|9176.2|9173.4|233
1695294000000|2023-09-21 11:00:00|9181.4|9179|9189.2|9185.4|9200|9196.9|9177.8|9174.4|1992
1695294300000|2023-09-21 11:05:00|9188.8|9186|9208.8|9206|9215.8|9212.6|9184.8|9181.4|1474
1695294600000|2023-09-21 11:10:00|9209.2|9205.4|9218.2|9214.4|9218.2|9215.4|9205.8|9203|1501
1695294900000|2023-09-21 11:15:00|9217.8|9215|9208.2|9205.4|9218.2|9215|9204.9|9202|1238
1695295200000|2023-09-21 11:20:00|9209.2|9206.4|9201.2|9197.4|9211.8|9208.4|9200.2|9197|544
1695295500000|2023-09-21 11:25:00|9200.5|9197.7|9204.1|9200.3|9206.8|9203.6|9197.5|9194.4|591
1695295800000|2023-09-21 11:30:00|9203.8|9200|9197|9193.2|9203.8|9200.3|9186.9|9184.1|859
1695296100000|2023-09-21 11:35:00|9196|9193.4|9196|9193.2|9202|9198.5|9194.3|9191.5|314
1695296400000|2023-09-21 11:40:00|9196.6|9192.8|9220|9217.2|9220.5|9217.2|9196.6|9192.8|847
1695296700000|2023-09-21 11:45:00|9220.4|9216.6|9216.8|9214|9220.4|9217.2|9212.8|9209|442
1695297000000|2023-09-21 11:50:00|9215.8|9213|9220|9217.2|9220.4|9217.2|9215.8|9212.6|541
1695297300000|2023-09-21 11:55:00|9220.4|9216.6|9221.7|9218.9|9226.3|9222.9|9213.7|9210.6|920
1695297600000|2023-09-21 12:00:00|9222.3|9218.5|9216.7|9213.9|9227.3|9224.2|9216.1|9213.3|699
1695297900000|2023-09-21 12:05:00|9216.5|9213.7|9223.6|9219.8|9226.1|9222.9|9214.1|9210.3|1217
1695298200000|2023-09-21 12:10:00|9223.7|9219.9|9239.5|9236.7|9239.9|9236.7|9221.7|9218.9|2173
1695298500000|2023-09-21 12:15:00|9239.9|9236.1|9262.1|9258.3|9266.1|9263.3|9237.9|9234.7|3499
1695298800000|2023-09-21 12:20:00|9261.7|9258.9|9256.5|9252.7|9261.7|9258.9|9246.7|9243.5|1738
1695299100000|2023-09-21 12:25:00|9256.1|9253.3|9241.7|9237.9|9256.9|9254.1|9230.4|9227.5|1544
1695299400000|2023-09-21 12:30:00|9241|9238.2|9236.4|9233.6|9241.7|9238.9|9227.6|9224.1|1140
1695299700000|2023-09-21 12:35:00|9235.6|9232.8|9265.3|9261.5|9265.3|9261.9|9231.8|9229|2291
1695300000000|2023-09-21 12:40:00|9265.7|9261.9|9276.3|9273.5|9281.6|9278.4|9261.9|9259.1|2846
1695300300000|2023-09-21 12:45:00|9276.9|9273.1|9269.4|9265.6|9280.2|9277.4|9267.9|9264.8|1694
1695300600000|2023-09-21 12:50:00|9269.5|9265.7|9284.9|9282.1|9286.7|9283.9|9267.9|9264.7|1352
1695300900000|2023-09-21 12:55:00|9284.7|9281.9|9291.1|9288.3|9294.5|9291.3|9277.7|9274.5|1662
1695301200000|2023-09-21 13:00:00|9290.7|9287.9|9307.5|9303.7|9313.1|9310.3|9290.7|9287.7|2595
1695301500000|2023-09-21 13:05:00|9306.9|9304.1|9327.9|9325.1|9336.3|9333.1|9304.9|9302.1|2443
1695301800000|2023-09-21 13:10:00|9328.3|9325.5|9311.3|9308.5|9335.3|9332.1|9307.3|9304.4|2724
1695302100000|2023-09-21 13:15:00|9310.7|9307.9|9334.9|9332.1|9338.1|9334.7|9305.7|9300.8|2285
1695302400000|2023-09-21 13:20:00|9334.5|9331.7|9333.7|9329.9|9348.7|9344.9|9332.5|9328.7|1868
1695302700000|2023-09-21 13:25:00|9333.5|9329.7|9343.7|9339.9|9345.3|9342.1|9323.4|9320.6|2096
1695303000000|2023-09-21 13:30:00|9343.3|9339.5|9353.5|9350.7|9369.5|9366.7|9331.7|9328.9|5217
1695303300000|2023-09-21 13:35:00|9353.9|9350.1|9349.7|9346.9|9368.9|9366.1|9344.9|9341.4|3016
1695303600000|2023-09-21 13:40:00|9350.1|9346.3|9335.6|9332.8|9354.1|9351.3|9329.8|9326.3|2405
1695303900000|2023-09-21 13:45:00|9335.2|9332.4|9361.8|9358|9370.8|9367.6|9334.6|9331.6|3037
1695304200000|2023-09-21 13:50:00|9362.4|9359|9349|9346.2|9365.4|9361.4|9343.8|9340.6|2395
1695304500000|2023-09-21 13:55:00|9349.4|9345.6|9350|9346.2|9357.4|9354.2|9339|9336|1699
1695304800000|2023-09-21 14:00:00|9351|9347.2|9313.1|9310.3|9355.4|9351.9|9308.9|9304.7|4102
1695305100000|2023-09-21 14:05:00|9313.5|9309.7|9327.2|9324.4|9328.2|9324.8|9308.9|9305.4|2484
1695305400000|2023-09-21 14:10:00|9326.6|9323.4|9303.2|9300.4|9326.8|9323.8|9302.9|9300|3395
1695305700000|2023-09-21 14:15:00|9302.8|9299|9337|9334.2|9343.2|9339.8|9302.8|9299|2420
1695306000000|2023-09-21 14:20:00|9337.4|9333.6|9340|9336.2|9353|9349.8|9334.2|9330.8|2125
1695306300000|2023-09-21 14:25:00|9339.6|9336.8|9347.1|9343.3|9349|9345.8|9328.4|9325.6|1959
1695306600000|2023-09-21 14:30:00|9346.6|9342.8|9331.2|9327.4|9352.2|9349.4|9326.5|9323.2|2538
1695306900000|2023-09-21 14:35:00|9331.6|9327.8|9346.4|9343.6|9350|9347.2|9322.4|9319.2|1971
1695307200000|2023-09-21 14:40:00|9347.4|9344.2|9329.8|9326|9353.6|9350.8|9324.4|9321.2|2184
1695307500000|2023-09-21 14:45:00|9329.2|9326.4|9312.8|9309|9330.2|9327|9311.2|9308.4|2501
1695307800000|2023-09-21 14:50:00|9312.2|9309.4|9296.7|9293.9|9313.6|9310.2|9294.7|9291.4|4479
1695308100000|2023-09-21 14:55:00|9296.3|9293.5|9295.5|9292.7|9302.8|9299.4|9294.7|9291.5|3169
1695308400000|2023-09-21 15:00:00|9295.9|9293.1|9333.7|9330.9|9334.1|9330.9|9291.9|9288.7|3819
1695308700000|2023-09-21 15:05:00|9334.1|9331.3|9311.5|9307.7|9334.9|9332.1|9310.9|9307.7|2492
1695309000000|2023-09-21 15:10:00|9311.9|9308.1|9329.9|9326.1|9329.9|9327.1|9311.5|9308.1|2372
1695309300000|2023-09-21 15:15:00|9329.5|9325.7|9341.9|9339.1|9342.5|9339.1|9323.5|9319.7|1881
1695309600000|2023-09-21 15:20:00|9341.5|9338.7|9333.9|9331.1|9346.5|9342.9|9326.1|9322.7|2309
1695309900000|2023-09-21 15:25:00|9333.1|9330.3|9328.1|9325.3|9336.5|9333.3|9315.9|9312.7|5115
1695310200000|2023-09-21 15:30:00|9327.7|9324.9|9306.2|9303.4|9332.7|9329.5|9304.8|9301.8|2489
1695310500000|2023-09-21 15:35:00|9306.6|9302.8|9307.8|9304|9313.4|9310|9294.6|9291.8|2511
1695310800000|2023-09-21 15:40:00|9306.8|9304.5|9292.2|9289.4|9309.4|9306|9290.8|9288|2275
1695311100000|2023-09-21 15:45:00|9292.6|9288.8|9284.1|9280.3|9296.2|9292.8|9275.9|9273.1|3406
1695311400000|2023-09-21 15:50:00|9284.9|9281.1|9254.7|9251.9|9284.9|9281.7|9250.5|9247.3|3334
1695311700000|2023-09-21 15:55:00|9256.1|9252.3|9272.3|9269.5|9274.3|9270.9|9254.7|9251.5|2483
1695312000000|2023-09-21 16:00:00|9272.5|9269.7|9276.7|9273.9|9280.1|9276.9|9267.5|9264.1|1163
1695312300000|2023-09-21 16:05:00|9277.5|9273.7|9288.5|9285.7|9289.5|9286.7|9275.1|9272.3|1578
1695312600000|2023-09-21 16:10:00|9288.7|9285.9|9290.9|9288.1|9304.4|9299.1|9285.3|9282.1|2100
1695312900000|2023-09-21 16:15:00|9289.5|9287.1|9301.1|9298.3|9305.9|9302.7|9282.3|9279.5|1846
1695313200000|2023-09-21 16:20:00|9301.5|9297.7|9305.9|9302.1|9312.9|9310.1|9298.5|9295.3|1296
1695313500000|2023-09-21 16:25:00|9305.7|9302.9|9310.3|9306.5|9312.3|9309.5|9300.9|9297.9|653
1695313800000|2023-09-21 16:30:00|9309.9|9306.1|9296.9|9293.1|9311.3|9307.9|9292.2|9289.4|1078
1695314100000|2023-09-21 16:35:00|9296.2|9293.4|9299.4|9296.6|9302.5|9299|9292.2|9289.4|401
1695314400000|2023-09-21 16:40:00|9299.8|9296|9296.8|9294|9305.4|9302|9295.2|9292|732
1695314700000|2023-09-21 16:45:00|9296.2|9293|9286.6|9282.8|9298.8|9295.6|9282|9278.8|1357
1695315000000|2023-09-21 16:50:00|9286.4|9282.6|9282.2|9279.4|9287|9283.4|9277.2|9274.4|672
1695315300000|2023-09-21 16:55:00|9282.6|9278.8|9274.6|9271.8|9291.6|9288.4|9273|9270.2|941
1695315600000|2023-09-21 17:00:00|9275|9272.2|9263.3|9259.5|9276|9273.2|9256|9253.2|922
1695315900000|2023-09-21 17:05:00|9263|9260.2|9261.9|9259.1|9270.6|9267.4|9259.9|9256.8|604
1695316200000|2023-09-21 17:10:00|9261.5|9258.7|9275.5|9272.7|9275.5|9272.7|9258.5|9255.5|736
1695316500000|2023-09-21 17:15:00|9275.1|9272.3|9278|9275.2|9288.6|9285.2|9274.3|9270.5|1617
1695316800000|2023-09-21 17:20:00|9278.6|9274.8|9280.9|9278.1|9283.6|9280.8|9271.9|9268.5|953
1695317100000|2023-09-21 17:25:00|9281.5|9277.7|9269.3|9266.5|9289.5|9285.7|9267.9|9264.9|680
1695317400000|2023-09-21 17:30:00|9269.5|9266.7|9286.9|9283.1|9289.1|9286.3|9266.3|9263.1|1047
1695317700000|2023-09-21 17:35:00|9286.5|9282.7|9283.1|9280.3|9289.3|9285.9|9278.7|9275.5|1017
1695318000000|2023-09-21 17:40:00|9283.5|9280.7|9274.1|9271.3|9290.5|9287.7|9273.9|9270.7|1184
1695318300000|2023-09-21 17:45:00|9275.5|9271.7|9275.7|9271.9|9280.5|9277.3|9265.1|9261.6|823
1695318600000|2023-09-21 17:50:00|9275.3|9272.5|9283.6|9279.8|9286.7|9283.5|9275.3|9272.5|587
1695318900000|2023-09-21 17:55:00|9283.3|9279.5|9279.2|9275.4|9286.2|9283.4|9273|9270.2|1343
1695319200000|2023-09-21 18:00:00|9278.6|9275.8|9280.8|9278|9293.2|9290.4|9276.6|9273.4|864
1695319500000|2023-09-21 18:05:00|9281.2|9278.4|9274.6|9270.8|9288|9284.6|9274.1|9270.8|926
1695319800000|2023-09-21 18:10:00|9274.2|9271.4|9259.2|9256.4|9276.2|9272.9|9249|9245.6|1904
1695320100000|2023-09-21 18:15:00|9258.4|9255.6|9257.8|9254|9271.6|9268.2|9256.8|9253.6|916
1695320400000|2023-09-21 18:20:00|9257.4|9254.6|9260.5|9257.7|9264.4|9261.2|9248.8|9246|1843
1695320700000|2023-09-21 18:25:00|9260.9|9257.1|9243.7|9240.9|9262.9|9259.7|9243.1|9239.9|8626
1695321000000|2023-09-21 18:30:00|9244.1|9241.3|9241.7|9238.9|9250|9247.1|9239.1|9235.9|2328
1695321300000|2023-09-21 18:35:00|9241.3|9238.5|9240.7|9237.9|9248.5|9245.1|9240.3|9237.1|756
1695321600000|2023-09-21 18:40:00|9240.3|9237.5|9242.5|9239.7|9250.3|9247.1|9237.1|9234.3|614
1695321900000|2023-09-21 18:45:00|9242.1|9239.3|9246.7|9243.9|9247.7|9244.2|9240.7|9237.2|440
1695322200000|2023-09-21 18:50:00|9247|9243.2|9245.8|9242|9247.4|9244.6|9242|9239.2|304
1695322500000|2023-09-21 18:55:00|9245.4|9242.6|9243|9239.2|9245.4|9242.6|9240.4|9237.6|794
1695322800000|2023-09-21 19:00:00|9242.6|9239.8|9240|9237.2|9243.4|9240.6|9240|9236.2|319
1695323100000|2023-09-21 19:05:00|9241.4|9237.6|9248|9245.2|9248.6|9245.2|9238|9234.8|371
1695323400000|2023-09-21 19:10:00|9247.6|9244.8|9244|9241.2|9248.6|9245.4|9243|9239.6|111
1695323700000|2023-09-21 19:15:00|9243.6|9240.8|9239|9235.2|9244.4|9241.2|9237.8|9235|560
1695324000000|2023-09-21 19:20:00|9238.6|9235.8|9244.6|9240.8|9246|9243.2|9238.4|9235.2|120
1695324300000|2023-09-21 19:25:00|9244.2|9241.4|9243.6|9240.8|9245|9242.2|9240.9|9238.1|124
1695324600000|2023-09-21 19:30:00|9244.6|9239.8|9248.1|9245.3|9251.5|9248.1|9242.5|9239.7|145
1695324900000|2023-09-21 19:35:00|9248.9|9246.1|9249.1|9245.3|9254.1|9250.9|9248.7|9245.3|500
1695325200000|2023-09-21 19:40:00|9248.1|9244.9|9247.7|9243.9|9249.1|9245.9|9246.1|9242.9|94
1695325500000|2023-09-21 19:45:00|9246.7|9243.5|9247.1|9243.3|9248.7|9245.9|9243.7|9240.5|187
1695325800000|2023-09-21 19:50:00|9246.1|9243.5|9247.3|9244.5|9248.7|9245.5|9245.3|9241.9|102
1695326100000|2023-09-21 19:55:00|9248.3|9244.9|9240.3|9236.5|9248.3|9244.9|9239.7|9236.5|211
1695326400000|2023-09-21 20:00:00|9240.7|9236.9|9245.7|9242.9|9246.3|9242.9|9238.7|9235.5|115
1695326700000|2023-09-21 20:05:00|9246.3|9242.5|9247.3|9243.5|9247.7|9244.5|9245.3|9242.1|51
1695327000000|2023-09-21 20:10:00|9248.3|9244.5|9245.3|9241.5|9248.3|9245.5|9243.9|9240.5|96
1695327300000|2023-09-21 20:15:00|9244.9|9241.1|9244.5|9240.7|9244.9|9241.5|9241.8|9238|40
1695327600000|2023-09-21 20:20:00|9244.2|9240.4|9243.2|9239.4|9247.4|9244|9243.2|9239.4|338
1695327900000|2023-09-21 20:25:00|9242.8|9239|9244.6|9240.8|9244.8|9241|9240.6|9236.8|93
1695328200000|2023-09-21 20:30:00|9244.2|9241.4|9242.8|9240|9244.8|9241.4|9242.2|9238.6|72
1695328500000|2023-09-21 20:35:00|9243.2|9240.4|9244.2|9240.4|9244.2|9241.4|9242.8|9239|30
1695328800000|2023-09-21 20:40:00|9243.8|9240|9242.7|9238.9|9247.8|9244|9240.8|9237.4|42
1695329100000|2023-09-21 20:45:00|9243.4|9239.6|9244.4|9240.6|9245.6|9242|9242|9238.6|38
1695329400000|2023-09-21 20:50:00|9244.8|9242|9244|9241.2|9245.4|9242.2|9244|9240.2|15
1695329700000|2023-09-21 20:55:00|9244.4|9240.6|9239.4|9235.6|9244.8|9241.6|9236.4|9232.9|62
1695330000000|2023-09-21 21:00:00|9240.1|9236.3|9240.5|9232.7|9245.4|9239.4|9237.3|9231.5|3
1695330300000|2023-09-21 21:05:00|9241.3|9233.5|9241.3|9233.5|9242|9234.2|9237.3|9231.2|0
1695330600000|2023-09-21 21:10:00|9239.5|9231.7|9235.7|9231.9|9242.8|9235.5|9233.9|9229.5|12
1695330900000|2023-09-21 21:15:00|9234.7|9231.5|9243.3|9235.5|9243.7|9235.9|9234.3|9229.9|52
1695331200000|2023-09-21 21:20:00|9246.5|9238.7|9247.3|9239.5|9248.3|9240.5|9245.8|9238|52
1695331500000|2023-09-21 21:25:00|9247.2|9239.4|9247.3|9239.5|9247.3|9239.5|9244.3|9236.5|0
1695331800000|2023-09-21 21:30:00|9247.2|9239.4|9246.3|9238.5|9247.3|9239.5|9245.3|9237.5|0
1695332100000|2023-09-21 21:35:00|9246.2|9238.4|9246.2|9238.4|9246.2|9238.4|9246.2|9238.4|0
1695332700000|2023-09-21 21:45:00|9246.1|9238.3|9246.2|9238.4|9246.2|9239.3|9242.1|9236.4|0
1695333000000|2023-09-21 21:50:00|9244.1|9240.3|9243.7|9239.9|9244.1|9240.3|9243.2|9239.4|0
1695333300000|2023-09-21 21:55:00|9245.6|9237.8|9241.7|9237.9|9246.4|9242.4|9240.2|9236.4|6
1695340800000|2023-09-22 00:00:00|9254|9250.2|9248.1|9245.3|9254.9|9251.7|9246.9|9243.7|94
1695341100000|2023-09-22 00:05:00|9249.1|9245.7|9248.9|9246.1|9249.1|9246.1|9244.5|9241.3|54
1695341400000|2023-09-22 00:10:00|9249.5|9245.7|9243.9|9241.1|9249.5|9246.1|9242.5|9239.1|59
1695341700000|2023-09-22 00:15:00|9244.9|9242.1|9243.2|9239.4|9245.5|9242.1|9241.8|9238|8
1695342000000|2023-09-22 00:20:00|9242.8|9239|9240.8|9237|9243.4|9240|9240.2|9237|1
1695342300000|2023-09-22 00:25:00|9239.8|9236.6|9239.6|9235.8|9241.6|9238.8|9237.9|9234.6|165
1695342600000|2023-09-22 00:30:00|9239.2|9236.4|9242|9238.2|9242|9239.2|9239.2|9235.8|48
1695342900000|2023-09-22 00:35:00|9242.4|9239.2|9242.4|9238.6|9242.4|9239.6|9241|9237.2|28
1695343200000|2023-09-22 00:40:00|9242|9239.2|9244|9241.2|9245.4|9241.6|9241.5|9238.2|28
1695343500000|2023-09-22 00:45:00|9244.6|9240.8|9252.2|9248.4|9252.2|9248.4|9244.6|9240.8|17
1695343800000|2023-09-22 00:50:00|9252.6|9248.8|9264.5|9260.7|9264.9|9261.1|9251.6|9248.8|36
1695344100000|2023-09-22 00:55:00|9263.9|9260.1|9266.9|9263.1|9267.5|9264.2|9263.9|9260.1|15
1695344400000|2023-09-22 01:00:00|9265.5|9262.7|9269.5|9265.7|9272.1|9268.3|9264.9|9261.7|126
1695344700000|2023-09-22 01:05:00|9270.3|9266.5|9269.7|9265.9|9270.3|9266.5|9262.9|9259.5|28
1695345000000|2023-09-22 01:10:00|9269.3|9265.5|9270.9|9267.1|9275.3|9272.5|9266.9|9263.5|62
1695345300000|2023-09-22 01:15:00|9271.3|9267.5|9268.1|9264.3|9274.9|9271.1|9266.7|9263.3|143
1695345600000|2023-09-22 01:20:00|9267.5|9264.7|9276.9|9273.1|9277.5|9274.1|9264.9|9261.1|80
1695345900000|2023-09-22 01:25:00|9277.5|9273.7|9278.2|9274.4|9281.9|9278.7|9275.3|9272|89
1695346200000|2023-09-22 01:30:00|9277.6|9274.8|9269.2|9265.4|9281.8|9279|9266.2|9262.4|92
1695346500000|2023-09-22 01:35:00|9268.8|9266|9269.6|9265.8|9274.8|9272|9267.8|9264|167
1695346800000|2023-09-22 01:40:00|9268.8|9265|9258.6|9254.8|9273.2|9269.8|9258.2|9254.4|96
1695347100000|2023-09-22 01:45:00|9258.2|9254.4|9272.4|9268.6|9273.8|9270|9257.6|9253.8|173
1695347400000|2023-09-22 01:50:00|9272.8|9269|9266.8|9263|9274.8|9271|9263.8|9260.4|119
1695347700000|2023-09-22 01:55:00|9266.4|9263.6|9271.6|9268.8|9274.8|9271.8|9266.4|9263|16
1695348000000|2023-09-22 02:00:00|9271.2|9268.4|9276.6|9272.8|9278|9274.8|9271.2|9267.8|18
1695348300000|2023-09-22 02:05:00|9275.6|9272.4|9283.5|9279.7|9283.9|9280.7|9274|9270.3|407
1695348600000|2023-09-22 02:10:00|9282.5|9279.3|9290.7|9286.9|9291.1|9287.7|9280.5|9277.3|457
1695348900000|2023-09-22 02:15:00|9289.7|9287.4|9292.1|9288.3|9294.1|9291.3|9289.7|9286.5|69
1695349200000|2023-09-22 02:20:00|9291.7|9288.9|9289.5|9285.7|9292.5|9289.3|9288.5|9285.7|27
1695349500000|2023-09-22 02:25:00|9288.9|9286.1|9289.5|9285.7|9291.5|9288.7|9287.5|9284.3|23
1695349800000|2023-09-22 02:30:00|9290.1|9286.7|9294.1|9291.3|9296.9|9293.7|9290.1|9286.3|37
1695350100000|2023-09-22 02:35:00|9294.5|9291.7|9299.5|9296.7|9300.1|9296.7|9291.5|9288.3|41
1695350400000|2023-09-22 02:40:00|9299.1|9296.3|9298.7|9295.9|9300.5|9296.7|9296.7|9293.5|94
1695350700000|2023-09-22 02:45:00|9300.3|9294.9|9310.8|9307|9316.3|9312.5|9300.3|9294.9|824
1695351000000|2023-09-22 02:50:00|9311.8|9308|9302.8|9300|9314.2|9311.4|9302.8|9299.4|55
1695351300000|2023-09-22 02:55:00|9303.2|9300.4|9301.2|9297.4|9303.6|9300.4|9298.2|9295.4|45
1695351600000|2023-09-22 03:00:00|9301.6|9297.8|9299.6|9296.8|9301.6|9297.8|9295.6|9291.8|246
1695351900000|2023-09-22 03:05:00|9300.2|9296.4|9299.6|9296.8|9302.6|9299.8|9298.6|9295.4|28
1695352200000|2023-09-22 03:10:00|9299.2|9295.8|9303.6|9299.8|9304.2|9300.4|9298.2|9294.8|122
1695352500000|2023-09-22 03:15:00|9303.2|9299.4|9312.6|9309.8|9312.8|9309.8|9300.8|9297.4|24
1695352800000|2023-09-22 03:20:00|9311.8|9309|9311.4|9307.6|9313.2|9310.4|9308.8|9305.4|346
1695353100000|2023-09-22 03:25:00|9311.8|9308|9306.1|9302.3|9311.8|9309|9306.1|9302.3|51
1695353400000|2023-09-22 03:30:00|9305.7|9302.9|9303.5|9300.7|9308|9304.7|9302.5|9299.3|52
1695353700000|2023-09-22 03:35:00|9304.1|9299.7|9299.5|9295.7|9304.1|9300.7|9298.7|9295.3|26
1695354000000|2023-09-22 03:40:00|9299.1|9295.3|9298.1|9294.3|9299.5|9296.3|9297.6|9294.3|47
1695354300000|2023-09-22 03:45:00|9297.9|9294.1|9297.7|9294.9|9301.3|9297.9|9296.7|9292.9|421
1695354600000|2023-09-22 03:50:00|9297.3|9294.5|9298.3|9295.5|9299.3|9295.9|9295.3|9291.5|59
1695354900000|2023-09-22 03:55:00|9298.5|9295.7|9305.7|9301.9|9305.7|9302.5|9298.5|9295.7|12
1695355200000|2023-09-22 04:00:00|9306.1|9302.9|9303.7|9299.9|9307.1|9303.9|9303.3|9299.9|31
1695355500000|2023-09-22 04:05:00|9304.7|9300.9|9306.7|9302.9|9309.3|9305.9|9303.7|9300.3|32
1695355800000|2023-09-22 04:10:00|9306.2|9303.4|9305.6|9301.8|9307.2|9303.4|9304.6|9301.4|7
1695356100000|2023-09-22 04:15:00|9305.2|9301.4|9305.6|9301.8|9305.6|9302.4|9302.8|9299|241
1695356400000|2023-09-22 04:20:00|9304.6|9300.8|9306.6|9302.8|9306.6|9303.2|9304.2|9300.8|47
1695356700000|2023-09-22 04:25:00|9305.6|9303.2|9306.6|9302.8|9306.6|9303.8|9305.6|9302.8|7
1695357000000|2023-09-22 04:30:00|9305.6|9301.8|9303.6|9299.8|9305.6|9301.8|9302.6|9298.8|6
1695357300000|2023-09-22 04:35:00|9303.2|9299.4|9304.6|9301.8|9305.6|9302.8|9302.6|9299.4|6
1695357600000|2023-09-22 04:40:00|9305.2|9301.4|9305.2|9301.4|9306.6|9303.4|9304.4|9300.8|30
1695357900000|2023-09-22 04:45:00|9305.6|9301.8|9304.6|9300.8|9307.6|9304.2|9304.2|9300.8|60
1695358200000|2023-09-22 04:50:00|9304.1|9301.3|9306.5|9302.7|9306.7|9303.3|9302.1|9298.7|10
1695358500000|2023-09-22 04:55:00|9306.1|9303.3|9302.5|9298.7|9307.1|9303.3|9300.5|9297.7|105
1695358800000|2023-09-22 05:00:00|9302.6|9298.8|9299.1|9295.3|9303.1|9299.7|9298.5|9295.3|46
1695359100000|2023-09-22 05:05:00|9299.5|9295.7|9303.5|9299.7|9304.1|9300.7|9298.5|9295.3|28
1695359400000|2023-09-22 05:10:00|9303.1|9300.3|9300.5|9296.7|9304.5|9301.3|9299.5|9296.3|14
1695359700000|2023-09-22 05:15:00|9300.1|9297.3|9295.5|9292.7|9301.5|9298.3|9295.5|9292.3|28
1695360000000|2023-09-22 05:20:00|9296.5|9291.7|9308.1|9304.3|9310.1|9306.3|9295.5|9291.7|268
1695360300000|2023-09-22 05:25:00|9308.5|9305.3|9306.6|9302.8|9308.5|9305.7|9304.1|9300.9|103
1695360600000|2023-09-22 05:30:00|9307|9303.2|9303.3|9299.5|9308.4|9305.6|9301.4|9298.2|53
1695360900000|2023-09-22 05:35:00|9303|9299.2|9300.4|9296.6|9304|9300.6|9299.4|9295.6|139
1695361200000|2023-09-22 05:40:00|9299.4|9296.2|9302.4|9299.6|9303|9299.6|9298.4|9295.6|16
1695361500000|2023-09-22 05:45:00|9302|9299.2|9300|9297.2|9305|9301.2|9299.4|9296.6|116
1695361800000|2023-09-22 05:50:00|9300.4|9297.6|9297.4|9294.6|9301.4|9298.6|9297.4|9294.6|130
1695362100000|2023-09-22 05:55:00|9298|9294.2|9299|9295.2|9300|9296.2|9293.4|9290.2|226
1695362400000|2023-09-22 06:00:00|9298.6|9295.8|9288.4|9285.6|9300|9296.2|9288|9284.2|542
1695362700000|2023-09-22 06:05:00|9289.2|9286.4|9290.4|9287.6|9293.4|9289.6|9288.4|9284.7|140
1695363000000|2023-09-22 06:10:00|9289.9|9287.1|9286.9|9283.1|9290.8|9287.5|9285.3|9282.1|146
1695363300000|2023-09-22 06:15:00|9287.3|9283.5|9284.9|9281.1|9289.3|9285.5|9284.3|9281.1|48
1695363600000|2023-09-22 06:20:00|9285.9|9282.1|9282.7|9278.9|9288.9|9285.5|9282.3|9278.9|158
1695363900000|2023-09-22 06:25:00|9282.3|9279.5|9295.3|9291.5|9297.3|9294.1|9281.6|9278.3|254
1695364200000|2023-09-22 06:30:00|9294.9|9291.1|9287.5|9283.7|9300.5|9297.1|9286.9|9283.7|302
1695364500000|2023-09-22 06:35:00|9286.9|9284.1|9288.5|9285.7|9289.5|9285.7|9284.5|9281.3|104
1695364800000|2023-09-22 06:40:00|9287.9|9285.1|9284.5|9280.7|9291.9|9288.5|9283.5|9280.1|260
1695365100000|2023-09-22 06:45:00|9284.9|9281.1|9290.4|9286.6|9295.9|9292.7|9281.5|9278.3|315
1695365400000|2023-09-22 06:50:00|9290.8|9287|9295.8|9292|9298.8|9295.6|9289.4|9286|131
1695365700000|2023-09-22 06:55:00|9295.2|9292.4|9293.2|9289.4|9298.6|9294.8|9290.4|9287.4|230
1695366000000|2023-09-22 07:00:00|9292.8|9289|9293.2|9289.4|9294.8|9291|9283.8|9280|652
1695366300000|2023-09-22 07:05:00|9292.8|9289|9286.4|9283.6|9294.2|9291.4|9283.3|9279.5|275
1695366600000|2023-09-22 07:10:00|9286.8|9284|9282.8|9279|9289.8|9286.4|9277.2|9274.4|392
1695366900000|2023-09-22 07:15:00|9283.2|9279.4|9284.8|9281|9289.2|9285.6|9275.8|9272|284
1695367200000|2023-09-22 07:20:00|9285.2|9281.4|9264.4|9261.6|9285.6|9282|9262.8|9259|685
1695367500000|2023-09-22 07:25:00|9265|9261.2|9260.7|9257.9|9265.8|9262.4|9253.4|9250.1|421
1695367800000|2023-09-22 07:30:00|9261.3|9258.5|9275.3|9272.5|9280.7|9277.5|9261.3|9258.5|632
1695368100000|2023-09-22 07:35:00|9275.7|9272.9|9278.9|9275.1|9284.3|9280.5|9274.9|9271.3|986
1695368400000|2023-09-22 07:40:00|9278.5|9275.7|9288.5|9284.7|9288.9|9285.7|9273.3|9270.1|699
1695368700000|2023-09-22 07:45:00|9287.9|9285.1|9289.7|9286.9|9292.1|9288.3|9284.5|9280.7|1638
1695369000000|2023-09-22 07:50:00|9290.1|9287.3|9283.1|9279.3|9293.5|9290.7|9277.7|9273.9|682
1695369300000|2023-09-22 07:55:00|9282.5|9279.7|9280.1|9276.3|9284.1|9280.3|9266.1|9262.8|1184
1695369600000|2023-09-22 08:00:00|9279.9|9276.1|9266.7|9262.9|9279.9|9276.1|9264.3|9260.9|1228
1695369900000|2023-09-22 08:05:00|9266.3|9263.5|9256.3|9252.5|9267.7|9264.3|9255.1|9252.3|2517
1695370200000|2023-09-22 08:10:00|9255.7|9252.9|9259.4|9255.6|9259.8|9256.6|9246.1|9242.8|4601
1695370500000|2023-09-22 08:15:00|9258.8|9256|9263|9259.2|9267.4|9264.6|9255.8|9252.2|2158
1695370800000|2023-09-22 08:20:00|9262.4|9258.6|9258.8|9256|9268.6|9265.2|9258|9255.2|1047
1695371100000|2023-09-22 08:25:00|9259.2|9255.4|9267.4|9263.6|9271|9267.2|9255.8|9252|3981
1695371400000|2023-09-22 08:30:00|9267.8|9264.6|9278.8|9275|9286.2|9283|9261.2|9257.8|3549
1695371700000|2023-09-22 08:35:00|9279.8|9276|9303.4|9299.6|9311.4|9307.7|9278.4|9275.2|1423
1695372000000|2023-09-22 08:40:00|9305.1|9297.3|9294.8|9291|9305.1|9298.6|9289.4|9286|740
1695372300000|2023-09-22 08:45:00|9294.2|9291.4|9274.1|9271.3|9297.4|9293.6|9273.6|9269.8|462
1695372600000|2023-09-22 08:50:00|9274.5|9270.7|9282.7|9278.9|9284.7|9281.5|9273.1|9269.7|442
1695372900000|2023-09-22 08:55:00|9282.3|9278.5|9291.1|9287.3|9295.7|9292.5|9281.3|9277.9|1226
1695373200000|2023-09-22 09:00:00|9290.7|9286.9|9279.5|9276.7|9290.7|9287.5|9277.3|9273.9|416
1695373500000|2023-09-22 09:05:00|9279.1|9276.3|9289.7|9286.9|9295.3|9291.9|9279.1|9275.3|232
1695373800000|2023-09-22 09:10:00|9290.3|9286.5|9298.5|9294.7|9301.9|9298.7|9286.7|9283.5|1125
1695374100000|2023-09-22 09:15:00|9297.9|9294.1|9294.5|9291.7|9299.5|9296.1|9290.5|9287.7|286
1695374400000|2023-09-22 09:20:00|9295.1|9291.3|9294.4|9290.6|9301.9|9298.1|9292.3|9289|159
1695374700000|2023-09-22 09:25:00|9294.8|9291|9300.4|9297.6|9301.8|9298.6|9294.3|9290.5|710
1695375000000|2023-09-22 09:30:00|9300.8|9297|9302.2|9299.4|9308.2|9305.4|9295.2|9292|1064
1695375300000|2023-09-22 09:35:00|9301.8|9299|9313|9310.2|9317|9313.6|9299.2|9296|672
1695375600000|2023-09-22 09:40:00|9312.6|9309.8|9315.4|9311.6|9320.2|9317.4|9311|9307.2|744
1695375900000|2023-09-22 09:45:00|9315.8|9312|9305.4|9302.6|9315.8|9313|9300.5|9296.7|662
1695376200000|2023-09-22 09:50:00|9305.8|9302|9310.3|9306.5|9314.9|9312.1|9303.4|9300.2|1526
1695376500000|2023-09-22 09:55:00|9310.9|9307.1|9318.3|9314.5|9318.3|9315.1|9307.3|9304.1|257
1695376800000|2023-09-22 10:00:00|9317.9|9315.1|9321.3|9317.5|9323.8|9320|9316.7|9313.5|386
1695377100000|2023-09-22 10:05:00|9320.3|9316.5|9326.7|9322.9|9328.5|9324.7|9320.3|9316.5|999
1695377400000|2023-09-22 10:10:00|9326.1|9323.3|9328.7|9324.9|9334.3|9331.5|9323.1|9318.8|1842
1695377700000|2023-09-22 10:15:00|9329.3|9325.5|9329.8|9326|9331.7|9328.7|9321.3|9318.1|646
1695378000000|2023-09-22 10:20:00|9329.4|9326.6|9333.2|9329.4|9336.8|9333|9328.8|9325|517
1695378300000|2023-09-22 10:25:00|9332.8|9329|9332.8|9329|9337.2|9333.6|9328|9324.4|711
1695378600000|2023-09-22 10:30:00|9333.2|9329.4|9330.2|9326.4|9335.8|9332|9328.2|9324.8|504
1695378900000|2023-09-22 10:35:00|9330.8|9327|9328.2|9324.4|9339.3|9336|9327.2|9323.9|635
1695379200000|2023-09-22 10:40:00|9327.6|9324.8|9330|9326.2|9330.6|9327.4|9324.2|9321|446
1695379500000|2023-09-22 10:45:00|9329.6|9325.8|9318.8|9315|9329.6|9326.2|9316.2|9312.4|452
1695379800000|2023-09-22 10:50:00|9319.2|9315.4|9312.6|9309.8|9319.8|9316|9312.6|9309.2|366
1695380100000|2023-09-22 10:55:00|9313|9309.2|9326|9322.2|9328.4|9324.6|9312.6|9309.2|840
1695380400000|2023-09-22 11:00:00|9326.4|9322.6|9321.2|9317.4|9328.8|9325.6|9319.2|9315.9|221
1695380700000|2023-09-22 11:05:00|9320.8|9317|9333.9|9330.1|9336.3|9332.9|9319.7|9316.9|329
1695381000000|2023-09-22 11:10:00|9334.3|9330.5|9325.3|9321.5|9336.3|9332.9|9325.3|9321.5|611
1695381300000|2023-09-22 11:15:00|9324.7|9321.9|9319.3|9315.5|9327.5|9324.5|9317.7|9314.5|323
1695381600000|2023-09-22 11:20:00|9319.7|9315.9|9322.9|9319.1|9325.3|9321.9|9316.3|9312.5|1021
1695381900000|2023-09-22 11:25:00|9322.5|9318.7|9323.9|9321.1|9327.9|9325.1|9321.3|9317.5|213
1695382200000|2023-09-22 11:30:00|9324.3|9320.5|9317.3|9313.5|9326.3|9322.5|9315.5|9311.7|149
1695382500000|2023-09-22 11:35:00|9317.2|9313.4|9317.3|9313.5|9324.5|9321.1|9313.9|9311.1|235
1695382800000|2023-09-22 11:40:00|9316.9|9314.1|9320.4|9317.6|9321.8|9319|9316.9|9313.6|168
1695383100000|2023-09-22 11:45:00|9321|9317.2|9316.2|9312.4|9321.4|9318|9313.2|9309.4|236
1695383400000|2023-09-22 11:50:00|9316.6|9313.8|9321.2|9317.4|9323.2|9320|9315.8|9312.4|304
1695383700000|2023-09-22 11:55:00|9321.6|9318.8|9320.2|9317.4|9322.8|9319.4|9315.8|9312.4|284
1695384000000|2023-09-22 12:00:00|9320.6|9316.4|9335.2|9331.4|9336.8|9334|9320.6|9316.4|396
1695384300000|2023-09-22 12:05:00|9334.8|9332|9326.4|9322.6|9336.2|9332.8|9324.2|9320.4|207
1695384600000|2023-09-22 12:10:00|9325.8|9323|9321.4|9317.6|9326.4|9323.6|9318.2|9314.4|144
1695384900000|2023-09-22 12:15:00|9319.9|9317.1|9329.7|9325.9|9331.2|9327.9|9319.9|9316.7|318
1695385200000|2023-09-22 12:20:00|9329.3|9326.5|9323.9|9321.1|9333.7|9329.9|9323.1|9319.7|2033
1695385500000|2023-09-22 12:25:00|9323.1|9320.1|9317.9|9315.1|9326.9|9323.1|9317.3|9313.7|203
1695385800000|2023-09-22 12:30:00|9318.9|9316.1|9312|9309.2|9323.7|9320.3|9301.9|9299.1|1534
1695386100000|2023-09-22 12:35:00|9312.6|9308.8|9315|9311.2|9317|9313.6|9312|9308.2|431
1695386400000|2023-09-22 12:40:00|9314.4|9311.6|9305.4|9302.6|9315.2|9312.2|9303.4|9300.2|1822
1695386700000|2023-09-22 12:45:00|9306|9302.2|9313.4|9309.6|9316.2|9313|9302.6|9299.2|664
1695387000000|2023-09-22 12:50:00|9313.8|9310|9326|9323.2|9329.4|9325.6|9312.9|9309.4|959
1695387300000|2023-09-22 12:55:00|9326.6|9322.8|9344.1|9340.3|9349.7|9345.9|9326.6|9322.8|1900
1695387600000|2023-09-22 13:00:00|9343.7|9339.9|9326.9|9323.1|9348.7|9345.3|9314.6|9311.4|1389
1695387900000|2023-09-22 13:05:00|9327.7|9323.9|9317.1|9313.3|9327.9|9324.5|9305.7|9302.3|1474
1695388200000|2023-09-22 13:10:00|9315.7|9312.9|9325.3|9321.5|9328.3|9325.1|9312|9308.2|1641
1695388500000|2023-09-22 13:15:00|9324.3|9322.1|9324.7|9320.9|9337|9333.8|9317.1|9313.7|3101
1695388800000|2023-09-22 13:20:00|9324.5|9320.7|9343.4|9339.6|9344.6|9341.6|9323.5|9319.8|1806
1695389100000|2023-09-22 13:25:00|9343|9339.2|9353|9349.2|9356.1|9352.3|9338.4|9335.2|4328
1695389400000|2023-09-22 13:30:00|9352.6|9348.8|9346.5|9342.7|9359.9|9357.1|9346.2|9342.5|4282
1695389700000|2023-09-22 13:35:00|9346.9|9343.1|9351.4|9347.6|9357.4|9354.1|9331|9327.2|1420
1695390000000|2023-09-22 13:40:00|9349.9|9347.1|9333.3|9329.5|9361.7|9358.5|9332.4|9328.8|1934
1695390300000|2023-09-22 13:45:00|9333.2|9329.4|9338.2|9335.4|9346|9342.2|9326|9322.6|1830
1695390600000|2023-09-22 13:50:00|9337.8|9335|9338.4|9334.6|9345.8|9342|9325.2|9321.4|724
1695390900000|2023-09-22 13:55:00|9338|9334.2|9352.7|9348.9|9353.1|9349.9|9334.4|9330.6|1329
1695391200000|2023-09-22 14:00:00|9352.3|9348.5|9352.5|9348.7|9356.9|9353.7|9343.2|9339.4|1097
1695391500000|2023-09-22 14:05:00|9352.9|9349.1|9342.7|9338.9|9359.9|9356.7|9337.3|9333.9|1075
1695391800000|2023-09-22 14:10:00|9341.7|9337.9|9336.1|9332.3|9354.3|9351.1|9336.1|9332.3|983
1695392100000|2023-09-22 14:15:00|9335.5|9332.7|9339.1|9335.3|9347.1|9343.3|9333.1|9329.8|799
1695392400000|2023-09-22 14:20:00|9338.1|9334.7|9311.7|9307.9|9345.7|9342.3|9305.5|9301.9|3209
1695392700000|2023-09-22 14:25:00|9311.3|9307.5|9316.9|9313.1|9320.5|9317.3|9300.6|9296.8|1613
1695393000000|2023-09-22 14:30:00|9317|9313.2|9313.1|9310.3|9319.3|9316.5|9302.5|9298.7|1531
1695393300000|2023-09-22 14:35:00|9314.1|9310.8|9314.3|9310.5|9327.1|9323.3|9305.1|9301.7|1707
1695393600000|2023-09-22 14:40:00|9314.2|9310.4|9313.9|9310.1|9321.1|9317.5|9308.3|9304.9|1115
1695393900000|2023-09-22 14:45:00|9312.9|9309.5|9325|9321.2|9333.6|9329.8|9312.5|9309.1|1756
1695394200000|2023-09-22 14:50:00|9324|9321.7|9299.8|9297|9325|9321.7|9298.6|9295.2|750
1695394500000|2023-09-22 14:55:00|9298.6|9295.8|9289.1|9286.3|9307.8|9304.6|9288.9|9285.7|1800
1695394800000|2023-09-22 15:00:00|9288.5|9285.7|9266.6|9262.8|9288.6|9285.7|9256.2|9253.2|2798
1695395100000|2023-09-22 15:05:00|9266.4|9262.6|9271.4|9267.6|9278|9274.8|9256.2|9253.4|1660
1695395400000|2023-09-22 15:10:00|9271.8|9268|9286.6|9282.8|9292.2|9288.4|9269.2|9266.2|1253
1695395700000|2023-09-22 15:15:00|9287.2|9283.4|9290.1|9286.3|9296.7|9292.9|9279.4|9276.2|1177
1695396000000|2023-09-22 15:20:00|9290.7|9286.9|9295.7|9291.9|9303.3|9300.1|9281.5|9278.3|2106
1695396300000|2023-09-22 15:25:00|9296.3|9292.9|9274.3|9270.5|9302.3|9298.5|9273.1|9269.5|3465
1695396600000|2023-09-22 15:30:00|9273.5|9269.7|9248.7|9244.9|9274.9|9271.7|9241.9|9239.1|1874
1695396900000|2023-09-22 15:35:00|9247.9|9244.1|9256.7|9252.9|9259.9|9256.1|9243.5|9240.7|1180
1695397200000|2023-09-22 15:40:00|9257.1|9253.3|9258.2|9254.4|9263.1|9259.8|9244.7|9241.3|1184
1695397500000|2023-09-22 15:45:00|9258.6|9254.8|9260.2|9257.4|9267.9|9264.4|9252.6|9248.8|894
1695397800000|2023-09-22 15:50:00|9260.8|9257|9269.8|9266|9272.4|9269|9259|9255.6|699
1695398100000|2023-09-22 15:55:00|9270.4|9266.6|9257.8|9254|9270.4|9267|9255.2|9251.4|943
1695398400000|2023-09-22 16:00:00|9258|9254.2|9243.2|9239.4|9258|9254.4|9232.8|9229|3247
1695398700000|2023-09-22 16:05:00|9243.6|9239.8|9225.4|9221.6|9246.8|9244|9224.8|9221.6|1744
1695399000000|2023-09-22 16:10:00|9226.3|9222.5|9217.3|9213.5|9226.8|9223.8|9214.8|9211.4|953
1695399300000|2023-09-22 16:15:00|9217.8|9214|9213.5|9209.7|9219.3|9215.5|9206.9|9203.5|636
1695399600000|2023-09-22 16:20:00|9216.9|9213.1|9196.9|9194.1|9216.9|9213.2|9194.9|9191.7|1179
1695399900000|2023-09-22 16:25:00|9197.3|9194.5|9187.3|9183.5|9199.3|9195.9|9182.9|9179.6|1585
1695400200000|2023-09-22 16:30:00|9185.9|9183.1|9194.7|9191.9|9201.3|9197.9|9185.9|9182.7|1481
1695400500000|2023-09-22 16:35:00|9195.7|9191.5|9190.7|9187.9|9198.7|9194.9|9184.7|9181.9|795
1695400800000|2023-09-22 16:40:00|9191.1|9188.3|9211.2|9208.4|9220.2|9216.9|9191.1|9187.9|1907
1695401100000|2023-09-22 16:45:00|9211.8|9208|9223.8|9220|9235|9231.6|9211.8|9208|1160
1695401400000|2023-09-22 16:50:00|9223.4|9220.6|9229|9225.2|9235.1|9231.8|9223.4|9220.1|1547
1695401700000|2023-09-22 16:55:00|9228.5|9224.7|9231.1|9228.3|9237.1|9233.7|9228.5|9224.7|382
1695402000000|2023-09-22 17:00:00|9230.9|9227.3|9253.1|9249.3|9254.1|9250.8|9230.9|9227.3|1424
1695402300000|2023-09-22 17:05:00|9252.7|9248.9|9246.3|9242.5|9260.5|9257.1|9244.8|9241|1324
1695402600000|2023-09-22 17:10:00|9246.9|9243.1|9238|9234.2|9253|9249.2|9237|9233.8|1261
1695402900000|2023-09-22 17:15:00|9237.6|9233.8|9228.7|9225.9|9239.6|9235.8|9225.2|9221.4|1312
1695403200000|2023-09-22 17:20:00|9228.2|9224.4|9222.2|9218.4|9235.2|9231.8|9219.1|9215.3|735
1695403500000|2023-09-22 17:25:00|9222.6|9218.8|9217.6|9214.8|9227.8|9224|9217.2|9214|564
1695403800000|2023-09-22 17:30:00|9217.2|9214.4|9223.2|9220.4|9224.8|9221|9211.6|9208.6|482
1695404100000|2023-09-22 17:35:00|9222.8|9220|9221.5|9217.7|9232|9229.2|9214|9211.2|1520
1695404400000|2023-09-22 17:40:00|9222.5|9218.7|9218.3|9214.5|9225.9|9223.1|9214.4|9211.6|680
1695404700000|2023-09-22 17:45:00|9216.8|9214|9229.9|9227.1|9234.9|9231.9|9213.9|9211.1|1393
1695405000000|2023-09-22 17:50:00|9229.3|9226.5|9223.9|9220.1|9231.3|9227.5|9216.9|9213.7|768
1695405300000|2023-09-22 17:55:00|9224.3|9220.5|9213.7|9210.9|9224.3|9220.5|9211.5|9208.2|1209
1695405600000|2023-09-22 18:00:00|9214.1|9210.3|9210.9|9207.1|9217.6|9214.6|9207.7|9204.3|1518
1695405900000|2023-09-22 18:05:00|9210.5|9206.7|9227.6|9223.8|9233.2|9229.8|9209.1|9205.5|2642
1695406200000|2023-09-22 18:10:00|9228|9224.2|9234.7|9230.9|9237.2|9233.9|9221.6|9218.8|644
1695406500000|2023-09-22 18:15:00|9235.2|9231.4|9238.5|9235.7|9242.1|9238.9|9228|9224.2|1548
1695406800000|2023-09-22 18:20:00|9239.1|9236.3|9230.6|9226.8|9246.1|9242.9|9224.9|9221.1|2155
1695407100000|2023-09-22 18:25:00|9229.6|9225.8|9219.5|9216.7|9239.6|9236.4|9215.2|9211.4|6218
1695407400000|2023-09-22 18:30:00|9219.9|9216.1|9236.5|9232.7|9236.9|9233.7|9219.5|9215.7|1014
1695407700000|2023-09-22 18:35:00|9236.1|9233.3|9247.4|9244.6|9247.4|9244.6|9235.7|9232.3|605
1695408000000|2023-09-22 18:40:00|9247.8|9244|9250.6|9246.8|9250.6|9246.8|9242|9238.6|829
1695408300000|2023-09-22 18:45:00|9250.2|9247.4|9250.8|9248|9256.9|9253.6|9249.2|9245.9|1030
1695408600000|2023-09-22 18:50:00|9250.3|9247.5|9245|9241.2|9251.8|9248.5|9240.4|9236.6|579
1695408900000|2023-09-22 18:55:00|9244.4|9240.6|9246.4|9242.6|9249.7|9245.9|9241|9238.2|519
1695409200000|2023-09-22 19:00:00|9246.5|9242.7|9249.9|9247.1|9253.5|9250|9246|9242.6|321
1695409500000|2023-09-22 19:05:00|9249.5|9246.7|9252.3|9249.5|9255.5|9252.1|9247.5|9244.1|209
1695409800000|2023-09-22 19:10:00|9251.9|9249.1|9253.5|9249.7|9256.5|9253.3|9251.5|9248.7|65
1695410100000|2023-09-22 19:15:00|9253.9|9250.1|9257.7|9253.9|9258.5|9254.9|9249.9|9246.5|733
1695410400000|2023-09-22 19:20:00|9258.1|9255.3|9262.1|9259.3|9263.6|9259.8|9257.2|9254|269
1695410700000|2023-09-22 19:25:00|9261.6|9257.8|9258.2|9254.4|9263.2|9259.4|9256|9252.7|112
1695411000000|2023-09-22 19:30:00|9258.6|9254.8|9256|9252.2|9259.4|9255.8|9255.6|9251.8|107
1695411300000|2023-09-22 19:35:00|9255.6|9251.8|9260.2|9257.4|9263.2|9259.8|9254.6|9251.8|72
1695411600000|2023-09-22 19:40:00|9260.6|9257.8|9250.4|9246.6|9261.6|9258.2|9250|9246.6|65
1695411900000|2023-09-22 19:45:00|9250.6|9246.8|9252|9249.2|9253|9249.6|9247.8|9244.1|111
1695412200000|2023-09-22 19:50:00|9252.4|9248.6|9252|9248.2|9252.6|9249.3|9248|9244.6|81
1695412500000|2023-09-22 19:55:00|9251.5|9247.7|9248.1|9244.3|9253|9250.2|9247.5|9244.1|118
1695412800000|2023-09-22 20:00:00|9248.5|9244.7|9252|9248.2|9253.5|9249.7|9248.5|9244.7|60
1695413100000|2023-09-22 20:05:00|9252.1|9248.3|9254.9|9251.1|9255.1|9251.7|9249.1|9245.9|197
1695413400000|2023-09-22 20:10:00|9254.3|9251.5|9252.5|9248.7|9254.5|9251.5|9249.9|9246.7|27
1695413700000|2023-09-22 20:15:00|9252.9|9249.1|9248.9|9245.1|9252.9|9249.1|9248.3|9244.5|24
1695414000000|2023-09-22 20:20:00|9248.3|9244.5|9252.9|9249.1|9253.5|9250.2|9247.9|9244.5|88
1695414300000|2023-09-22 20:25:00|9253|9249.2|9253|9249.2|9254|9250.2|9252.4|9249.1|6
1695414600000|2023-09-22 20:30:00|9252.4|9249.6|9250.9|9247.1|9253.4|9250.2|9250.9|9247.1|16
1695414900000|2023-09-22 20:35:00|9251|9247.2|9248.9|9245.1|9251.9|9248.1|9247.9|9244.1|25
1695415200000|2023-09-22 20:40:00|9248.8|9245|9246.7|9242.9|9248.8|9245|9245.2|9241.9|410
1695415500000|2023-09-22 20:45:00|9246.6|9242.8|9244.6|9240.8|9247.7|9243.9|9243.2|9240.4|41
1695415800000|2023-09-22 20:50:00|9245.6|9241.8|9247|9243.2|9247|9243.2|9244.8|9241.8|27
1695416100000|2023-09-22 20:55:00|9247.1|9243.3|9249.9|9246.1|9252.6|9248.8|9245|9241.8|75
1695416400000|2023-09-22 21:00:00|9251.8|9244|9250.1|9242.3|9251.8|9244|9250.1|9242.3|0
1695592800000|2023-09-24 22:00:00|9254|9250.2|9235|9231.2|9256|9250.2|9229.2|9222.8|104
1695593100000|2023-09-24 22:05:00|9234.5|9230.7|9247.2|9243.4|9249.7|9243.4|9233|9227.8|13
1695593400000|2023-09-24 22:10:00|9248.6|9240.8|9249.7|9245.9|9250.1|9246.9|9241.7|9236.4|72
1695593700000|2023-09-24 22:15:00|9250|9246.2|9255.3|9251.5|9255.8|9252|9250|9246.2|65
1695594000000|2023-09-24 22:20:00|9254.8|9251|9258.3|9254.5|9260.3|9256.9|9254.3|9250.5|109
1695594300000|2023-09-24 22:25:00|9257.7|9254.9|9258.3|9255.5|9258.3|9255.5|9256.2|9252.5|106
1695594600000|2023-09-24 22:30:00|9257.8|9254|9251.2|9247.4|9258.3|9254.9|9251.2|9247.4|91
1695594900000|2023-09-24 22:35:00|9250.2|9246.8|9258.2|9254.4|9258.7|9254.9|9249.6|9245.8|30
1695595200000|2023-09-24 22:40:00|9257.7|9253.9|9246.6|9242.8|9257.7|9253.9|9244.6|9239.2|78
1695595500000|2023-09-24 22:45:00|9247.6|9243.8|9247|9243.2|9247.6|9243.8|9246.6|9243.2|0
1695595800000|2023-09-24 22:50:00|9249.2|9241.4|9249.1|9245.3|9249.6|9245.8|9249.1|9241.4|4
1695596100000|2023-09-24 22:55:00|9249.6|9245.8|9250.6|9247.8|9251.2|9248.3|9249.5|9245.7|21
1695596400000|2023-09-24 23:00:00|9251.1|9247.3|9248.2|9244.4|9251.1|9247.3|9246.2|9242.9|10
1695596700000|2023-09-24 23:05:00|9247.7|9244.9|9249.1|9245.3|9249.6|9246.8|9247.7|9244.9|12
1695597000000|2023-09-24 23:10:00|9249.6|9246.8|9250.1|9246.3|9250.6|9246.8|9249.6|9245.8|2
1695597300000|2023-09-24 23:15:00|9251.1|9247.3|9249.6|9246.8|9251.1|9247.3|9249.6|9246.3|0
1695597600000|2023-09-24 23:20:00|9250.1|9246.3|9250.5|9246.7|9251.1|9248.3|9250.1|9246.3|5
1695597900000|2023-09-24 23:25:00|9250.6|9246.8|9250.5|9246.7|9250.6|9246.8|9249.1|9245.8|2
1695598200000|2023-09-24 23:30:00|9250.1|9246.3|9255|9251.2|9256|9252.2|9250.1|9246.3|13
1695598500000|2023-09-24 23:35:00|9254.9|9251.1|9253|9249.2|9255|9251.2|9252.6|9249.2|0
1695598800000|2023-09-24 23:40:00|9252.9|9249.1|9257.8|9254|9259|9255.2|9251.9|9248.1|22
1695599100000|2023-09-24 23:45:00|9256.9|9253.1|9257.9|9254.1|9258.9|9255.1|9255.9|9252.1|2
1695599400000|2023-09-24 23:50:00|9256.9|9253.1|9261.3|9257.5|9263.4|9259.6|9256.9|9253.1|3
1695599700000|2023-09-24 23:55:00|9260.8|9257|9269.9|9266.1|9270.9|9267.6|9259.9|9256.1|57
1695600000000|2023-09-25 00:00:00|9269|9265.2|9249.9|9246.1|9269|9265.6|9249.9|9246.1|27
1695600300000|2023-09-25 00:05:00|9249.4|9245.6|9251.8|9248|9255.4|9252.1|9245.5|9241.7|61
1695600600000|2023-09-25 00:10:00|9250.8|9247.5|9238.8|9235|9254.8|9251.5|9238.3|9235|36
1695600900000|2023-09-25 00:15:00|9238.3|9235.5|9236.7|9232.9|9242.3|9238.5|9236.7|9232.9|89
1695601200000|2023-09-25 00:20:00|9236.3|9232.5|9235.2|9231.4|9237.3|9233.9|9232.3|9229.5|41
1695601500000|2023-09-25 00:25:00|9234.7|9230.9|9237.1|9233.3|9237.2|9233.9|9234.2|9230.4|11
1695601800000|2023-09-25 00:30:00|9236.2|9232.4|9235.7|9231.9|9237.2|9233.9|9234.2|9230.4|2
1695602100000|2023-09-25 00:35:00|9235.8|9232|9241.7|9237.9|9241.9|9238.1|9234.8|9231.4|34
1695602400000|2023-09-25 00:40:00|9241.9|9238.1|9246.7|9242.9|9246.7|9242.9|9241.9|9238.1|9
1695602700000|2023-09-25 00:45:00|9246.8|9243|9248.7|9244.9|9249.7|9245.9|9245.7|9241.9|4
1695603000000|2023-09-25 00:50:00|9248.2|9244.4|9240.6|9236.8|9248.2|9244.4|9240.2|9236.8|33
1695603300000|2023-09-25 00:55:00|9240.1|9236.3|9247.2|9243.4|9250.7|9246.9|9239.7|9236.3|8
1695603600000|2023-09-25 01:00:00|9247.7|9243.9|9243.2|9240.4|9249.7|9245.9|9240.1|9236.3|83
1695603900000|2023-09-25 01:05:00|9244.7|9240.9|9251.8|9248|9256.8|9253|9243.2|9239.9|62
1695604200000|2023-09-25 01:10:00|9252.2|9248.4|9257.8|9255|9261.9|9258.6|9251.8|9248|440
1695604500000|2023-09-25 01:15:00|9258.3|9255.5|9250.3|9246.5|9259.3|9256|9248.8|9245.5|68
1695604800000|2023-09-25 01:20:00|9249.8|9246|9241.9|9238.1|9249.9|9246.1|9238.4|9234.6|47
1695605100000|2023-09-25 01:25:00|9241.4|9237.6|9237.9|9234.1|9241.4|9237.6|9235.3|9231.5|56
1695605400000|2023-09-25 01:30:00|9238.3|9234.5|9232.1|9229.3|9242.9|9239.5|9228.1|9224.8|373
1695605700000|2023-09-25 01:35:00|9233.7|9229.9|9238|9234.2|9243.1|9239.3|9232.1|9228.9|129
1695606000000|2023-09-25 01:40:00|9237|9233.2|9230.3|9226.5|9237|9233.8|9229.9|9226.1|208
1695606300000|2023-09-25 01:45:00|9229.9|9226.1|9224.3|9221.5|9232.9|9229.6|9224.3|9221.1|103
1695606600000|2023-09-25 01:50:00|9223.9|9221.1|9224|9221.2|9228|9224.6|9222.4|9219.1|75
1695606900000|2023-09-25 01:55:00|9224.4|9220.6|9217.9|9214.1|9225.9|9222.1|9216.9|9214.1|97
1695607200000|2023-09-25 02:00:00|9217.5|9214.7|9218.5|9214.7|9222.5|9219.1|9216.5|9213.6|162
1695607500000|2023-09-25 02:05:00|9219.5|9215.7|9220|9216.2|9224|9220.8|9218.5|9215.2|36
1695607800000|2023-09-25 02:10:00|9220.5|9217.2|9221.4|9217.6|9229.5|9226.2|9220|9216.6|61
1695608100000|2023-09-25 02:15:00|9220.4|9216.6|9224.5|9220.7|9228.5|9225.2|9219.4|9216.1|62
1695608400000|2023-09-25 02:20:00|9225.4|9221.6|9237.5|9233.7|9237.5|9233.7|9225.4|9221.6|103
1695608700000|2023-09-25 02:25:00|9236.5|9234.2|9236.9|9234.1|9241.5|9237.7|9236.5|9233.7|80
1695609000000|2023-09-25 02:30:00|9236.5|9233.7|9225.4|9221.6|9238.9|9235.1|9222.4|9219.1|33
1695609300000|2023-09-25 02:35:00|9226.4|9223.6|9233.5|9229.7|9233.5|9230.1|9226.4|9223.1|9
1695609600000|2023-09-25 02:40:00|9233.6|9229.8|9228.3|9224.5|9237.9|9234.7|9226.3|9222.6|10
1695609900000|2023-09-25 02:45:00|9228.2|9224.4|9223.9|9220.1|9228.2|9224.4|9223.4|9219.6|37
1695610200000|2023-09-25 02:50:00|9224.9|9221.1|9223.4|9219.6|9224.9|9221.5|9221.4|9218.1|3
1695610500000|2023-09-25 02:55:00|9222.9|9219.1|9230.5|9226.7|9230.9|9227.1|9221.8|9218.6|129
1695610800000|2023-09-25 03:00:00|9230.4|9226.6|9234.9|9231.1|9236.5|9232.7|9230.4|9226.6|8
1695611100000|2023-09-25 03:05:00|9233.9|9230.1|9227.4|9223.6|9234.9|9231.1|9223.4|9219.6|38
1695611400000|2023-09-25 03:10:00|9227.3|9224.6|9225.8|9223|9228.4|9224.6|9224.2|9220.4|31
1695611700000|2023-09-25 03:15:00|9225.2|9221.4|9230.2|9226.4|9231.7|9228.5|9222.8|9219.1|92
1695612000000|2023-09-25 03:20:00|9229.3|9225.5|9222.3|9218.5|9230.3|9226.5|9221.3|9218.5|79
1695612300000|2023-09-25 03:25:00|9221.3|9218.1|9223.7|9220.9|9225.7|9222|9221.3|9218|44
1695612600000|2023-09-25 03:30:00|9222.3|9219.9|9220.2|9216.4|9223.6|9219.9|9216.2|9212.9|139
1695612900000|2023-09-25 03:35:00|9219.2|9215.4|9217.6|9214.8|9221.7|9217.9|9217.1|9213.3|136
1695613200000|2023-09-25 03:40:00|9218.2|9214.4|9224.1|9221.3|9224.1|9221.3|9218.2|9214.4|9
1695613500000|2023-09-25 03:45:00|9224.6|9220.8|9223.1|9219.3|9226.1|9222.3|9221.7|9218.3|3
1695613800000|2023-09-25 03:50:00|9223.2|9219.4|9224.2|9220.4|9224.7|9220.9|9221.7|9218.3|4
1695614100000|2023-09-25 03:55:00|9224.1|9220.3|9222.6|9218.8|9224.1|9220.3|9220.7|9216.9|1
1695614400000|2023-09-25 04:00:00|9223.2|9219.4|9224.6|9221.8|9225.6|9221.8|9223.1|9219.3|0
1695614700000|2023-09-25 04:05:00|9224.2|9221.4|9228.3|9224.5|9229.2|9225.4|9224.2|9220.4|725
1695615000000|2023-09-25 04:10:00|9227.7|9224.9|9226.1|9222.3|9228.3|9224.9|9224.7|9221.4|5
1695615300000|2023-09-25 04:15:00|9231.7|9223.9|9231.2|9227.4|9232.7|9229.3|9229.2|9223.9|25
1695615600000|2023-09-25 04:20:00|9231.7|9228.4|9235.1|9232.3|9235.7|9232.3|9231.7|9227.9|25
1695615900000|2023-09-25 04:25:00|9235.7|9231.9|9238.6|9234.8|9239.1|9235.9|9235.7|9231.9|10
1695616200000|2023-09-25 04:30:00|9238.2|9234.4|9236.2|9232.4|9238.6|9235.4|9235.6|9232.4|11
1695616500000|2023-09-25 04:35:00|9235.6|9231.8|9237.6|9233.8|9237.6|9234.3|9234.6|9230.8|3
1695616800000|2023-09-25 04:40:00|9237.1|9233.3|9235.1|9231.3|9237.1|9233.3|9235|9231.2|0
1695617100000|2023-09-25 04:45:00|9235.2|9231.4|9253.9|9250.1|9254|9250.2|9235.1|9231.4|580
1695617400000|2023-09-25 04:50:00|9254|9250.2|9253.5|9249.7|9258.4|9255.1|9250.5|9247.2|124
1695617700000|2023-09-25 04:55:00|9253.4|9249.6|9251.5|9247.7|9254.8|9251.7|9249.5|9246.1|88
1695618000000|2023-09-25 05:00:00|9250.6|9246.8|9252|9248.2|9253|9249.7|9250|9246.2|21
1695618300000|2023-09-25 05:05:00|9251.4|9248.6|9253|9249.2|9253|9249.6|9250|9246.6|5
1695618600000|2023-09-25 05:10:00|9252.4|9249.6|9247.9|9245.1|9254|9250.6|9246.9|9243.6|41
1695618900000|2023-09-25 05:15:00|9247.4|9244.1|9255.4|9251.6|9258.4|9254.6|9247.4|9244.1|481
1695619200000|2023-09-25 05:20:00|9254.8|9251|9254.9|9252.1|9256.5|9253.1|9249.4|9246.1|86
1695619500000|2023-09-25 05:25:00|9254.4|9251.1|9253.5|9249.7|9256.9|9253.6|9252.9|9249.1|8
1695619800000|2023-09-25 05:30:00|9253.4|9249.6|9238.3|9234.5|9253.4|9249.6|9237.3|9234.1|76
1695620100000|2023-09-25 05:35:00|9237.9|9234.1|9240.3|9236.5|9243.3|9240|9235.8|9232|40
1695620400000|2023-09-25 05:40:00|9240.2|9236.4|9242.8|9239|9243.8|9240.5|9239.3|9235.5|18
1695620700000|2023-09-25 05:45:00|9242.3|9239.5|9243.7|9239.9|9251.3|9248|9240.8|9237.5|194
1695621000000|2023-09-25 05:50:00|9242.7|9239.4|9240.6|9236.8|9244.3|9240.9|9233.6|9230.4|136
1695621300000|2023-09-25 05:55:00|9240.2|9236.4|9242.2|9239.4|9242.2|9239.4|9238.7|9234.9|19
1695621600000|2023-09-25 06:00:00|9243.1|9240.3|9243.6|9239.8|9246.6|9242.8|9243.1|9239.8|33
1695621900000|2023-09-25 06:05:00|9243.7|9239.9|9247.1|9244.3|9249.1|9246.2|9236.5|9232.7|155
1695622200000|2023-09-25 06:10:00|9247.6|9244.8|9252.7|9248.9|9253.2|9250|9246.1|9242.3|220
1695622500000|2023-09-25 06:15:00|9252.2|9248.4|9249.7|9245.9|9253.7|9249.5|9244.7|9240.9|309
1695622800000|2023-09-25 06:20:00|9249.6|9245.8|9258.7|9254.9|9259.7|9256.5|9248.7|9244.9|161
1695623100000|2023-09-25 06:25:00|9257.7|9253.9|9249.3|9245.5|9258.7|9255.5|9247.7|9244.8|180
1695623400000|2023-09-25 06:30:00|9249.2|9245.4|9252.4|9248.6|9258|9254.2|9246.1|9242.9|446
1695623700000|2023-09-25 06:35:00|9251.9|9249.6|9250.4|9246.6|9253.4|9249.6|9249.4|9246.1|146
1695624000000|2023-09-25 06:40:00|9250.9|9247.1|9260.5|9256.7|9261.5|9257.7|9250.4|9247.1|207
1695624300000|2023-09-25 06:45:00|9261|9257.2|9262.6|9258.8|9266|9262.7|9260.9|9257.1|174
1695624600000|2023-09-25 06:50:00|9263|9259.2|9263.5|9260.7|9269.1|9266.3|9259.5|9255.7|499
1695624900000|2023-09-25 06:55:00|9264.1|9260.3|9262|9258.2|9265.6|9262.3|9253.2|9249.5|753
1695625200000|2023-09-25 07:00:00|9261.5|9257.7|9248.5|9245.7|9262|9258.2|9247.4|9244.1|300
1695625500000|2023-09-25 07:05:00|9249|9246.2|9256|9252.2|9261.6|9258.2|9248.5|9245.2|204
1695625800000|2023-09-25 07:10:00|9254.6|9251.8|9251.4|9248.6|9262|9258.8|9246.3|9243.5|889
1695626100000|2023-09-25 07:15:00|9251.8|9248|9247.8|9244|9256.8|9253|9243.8|9240|156
1695626400000|2023-09-25 07:20:00|9248.7|9244.9|9243.7|9239.9|9248.7|9244.9|9242.2|9238.4|300
1695626700000|2023-09-25 07:25:00|9242.7|9239.4|9255.2|9251.4|9261.9|9258.1|9241.7|9237.9|672
1695627000000|2023-09-25 07:30:00|9254.8|9251|9264.3|9260.5|9264.8|9261.5|9251.8|9249|195
1695627300000|2023-09-25 07:35:00|9263.8|9260|9268.9|9266.1|9273.8|9270.6|9259.3|9256|715
1695627600000|2023-09-25 07:40:00|9268.5|9265.7|9277.9|9274.1|9282|9278.7|9268.4|9265.1|678
1695627900000|2023-09-25 07:45:00|9278.4|9274.6|9283.7|9280.9|9287.9|9284.6|9277.4|9274.6|1141
1695628200000|2023-09-25 07:50:00|9285.2|9279.9|9276|9272.2|9288.2|9284.9|9273|9269.2|907
1695628500000|2023-09-25 07:55:00|9275.5|9272.7|9274.5|9271.7|9283|9279.7|9270.1|9266.3|405
1695628800000|2023-09-25 08:00:00|9275|9271.2|9264.4|9261.6|9278|9275.2|9264.4|9261.1|710
1695629100000|2023-09-25 08:05:00|9264.9|9261.1|9261.8|9258|9272.8|9269.5|9261.3|9258|503
1695629400000|2023-09-25 08:10:00|9261.3|9258.5|9268.9|9265.1|9274.5|9270.7|9257.8|9254|1419
1695629700000|2023-09-25 08:15:00|9268.4|9264.6|9276.9|9273.1|9279.4|9276.6|9265.4|9262.1|718
1695630000000|2023-09-25 08:20:00|9276.4|9273.6|9283.5|9279.7|9284.9|9281.1|9266.4|9263.1|1272
1695630300000|2023-09-25 08:25:00|9282.9|9279.1|9260.4|9256.6|9283.3|9279.6|9259.5|9256.1|3589
1695630600000|2023-09-25 08:30:00|9259.4|9256|9255.8|9253|9261.9|9258.7|9249.5|9246.2|1628
1695630900000|2023-09-25 08:35:00|9256.4|9252.6|9234.5|9230.7|9258.4|9255|9231.1|9227.7|1620
1695631200000|2023-09-25 08:40:00|9234.1|9231.3|9246.3|9242.5|9250.8|9247|9231.5|9228.3|795
1695631500000|2023-09-25 08:45:00|9245.8|9243|9244.2|9240.4|9249.8|9246.4|9239.2|9235.9|413
1695631800000|2023-09-25 08:50:00|9244.7|9240.9|9247.2|9243.4|9250.2|9247.4|9242.2|9239.4|150
1695632100000|2023-09-25 08:55:00|9246.2|9243.9|9247.6|9244.8|9254.7|9251.4|9243.2|9240.4|595
1695632400000|2023-09-25 09:00:00|9248.1|9245.3|9241.2|9237.4|9254.3|9250.5|9241.1|9237.4|515
1695632700000|2023-09-25 09:05:00|9241.6|9237.8|9239.4|9235.6|9244.6|9241.3|9235.5|9231.7|440
1695633000000|2023-09-25 09:10:00|9238.1|9234.3|9240.5|9237.7|9241.6|9237.8|9235.6|9231.8|195
1695633300000|2023-09-25 09:15:00|9240|9237.2|9239|9236.2|9241.9|9239.1|9236|9232.7|153
1695633600000|2023-09-25 09:20:00|9240.5|9236.7|9242|9239.2|9244.5|9241.2|9238|9234.8|315
1695633900000|2023-09-25 09:25:00|9243|9239.7|9240.1|9236.3|9244|9240.7|9237|9233.2|266
1695634200000|2023-09-25 09:30:00|9241|9237.2|9225.4|9221.6|9244|9240.2|9224.9|9221.6|436
1695634500000|2023-09-25 09:35:00|9225.3|9221.5|9212.3|9208.5|9226.4|9222.6|9209.9|9207.1|983
1695634800000|2023-09-25 09:40:00|9212.8|9209|9199.8|9197|9215.3|9211.5|9199.8|9196.9|866
1695635100000|2023-09-25 09:45:00|9199.7|9196|9211.2|9207.4|9211.2|9207.8|9195.6|9192.2|1258
1695635400000|2023-09-25 09:50:00|9210.7|9206.9|9227.3|9223.5|9228.7|9224.9|9209.2|9205.4|261
1695635700000|2023-09-25 09:55:00|9228.3|9224.5|9235.8|9232|9242.8|9239|9227.7|9224.4|424
1695636000000|2023-09-25 10:00:00|9236.2|9232.4|9238.3|9235.5|9241.3|9238|9233.8|9230.4|370
1695636300000|2023-09-25 10:05:00|9238.8|9235|9234.8|9232|9240.9|9237.1|9232.8|9229.6|318
1695636600000|2023-09-25 10:10:00|9234.9|9232.1|9234.3|9230.5|9237.4|9234|9230.8|9227.6|163
1695636900000|2023-09-25 10:15:00|9233.8|9230|9239.3|9235.5|9240.4|9237|9232.9|9230|73
1695637200000|2023-09-25 10:20:00|9239.8|9237|9235.3|9231.5|9241.3|9237.5|9234.3|9231|191
1695637500000|2023-09-25 10:25:00|9235.8|9232|9233.3|9230.5|9237.8|9234.5|9230.8|9227.4|86
1695637800000|2023-09-25 10:30:00|9233.8|9231|9225.8|9222|9238.2|9235.1|9222.8|9219|214
1695638100000|2023-09-25 10:35:00|9225.3|9221.5|9221.3|9217.5|9227.8|9224|9217.7|9214.5|105
1695638400000|2023-09-25 10:40:00|9222.3|9218.5|9216.2|9213.4|9222.3|9218.9|9210.1|9206.3|938
1695638700000|2023-09-25 10:45:00|9215.7|9212.9|9216.2|9212.4|9221.2|9217.4|9214.2|9210.8|91
1695639000000|2023-09-25 10:50:00|9216.7|9212.9|9219.1|9215.3|9220.1|9216.8|9211.1|9207.7|224
1695639300000|2023-09-25 10:55:00|9219.6|9216.8|9214|9211.2|9220.1|9216.8|9213.5|9210.1|60
1695639600000|2023-09-25 11:00:00|9214.6|9210.8|9205.5|9201.7|9217|9213.8|9202|9199.2|3329
1695639900000|2023-09-25 11:05:00|9205|9202.2|9222.7|9218.9|9223.3|9219.5|9204|9200.7|384
1695640200000|2023-09-25 11:10:00|9224.3|9219.9|9217.7|9213.9|9224.3|9220.5|9216.2|9212.8|108
1695640500000|2023-09-25 11:15:00|9217.2|9213.4|9216.8|9213|9221.9|9218.1|9211.7|9208.5|725
1695640800000|2023-09-25 11:20:00|9215.3|9212.5|9222.2|9218.4|9227|9223.2|9215.3|9212|476
1695641100000|2023-09-25 11:25:00|9222.7|9218.9|9221.7|9217.9|9230.8|9227|9218.2|9215.4|104
1695641400000|2023-09-25 11:30:00|9221.2|9217.4|9208.7|9204.9|9223.8|9220|9208.2|9204.9|138
1695641700000|2023-09-25 11:35:00|9208.6|9204.8|9211.6|9207.8|9213.6|9209.8|9207.6|9203.8|114
1695642000000|2023-09-25 11:40:00|9210.1|9207.3|9207.5|9203.7|9214.6|9211.3|9206|9202.7|250
1695642300000|2023-09-25 11:45:00|9207|9203.2|9196.9|9193.1|9208.1|9204.7|9194.9|9191.6|509
1695642600000|2023-09-25 11:50:00|9197|9193.2|9201.7|9197.9|9205.7|9201.9|9192.9|9189.6|1534
1695642900000|2023-09-25 11:55:00|9201.2|9197.4|9194.2|9190.4|9205.2|9201.9|9191.2|9188.4|339
1695643200000|2023-09-25 12:00:00|9193.7|9189.9|9210.2|9206.4|9213.3|9210|9192.7|9189.3|830
1695643500000|2023-09-25 12:05:00|9210.7|9206.9|9200.4|9196.6|9213.2|9210|9192.2|9188.4|2340
1695643800000|2023-09-25 12:10:00|9200.3|9196.5|9203.5|9199.7|9206.8|9203.1|9196.3|9192.5|952
1695644100000|2023-09-25 12:15:00|9203.9|9200.1|9210.4|9206.6|9210.9|9207.2|9200.9|9197.1|346
1695644400000|2023-09-25 12:20:00|9209.9|9206.1|9194.9|9191.1|9210.9|9207.6|9191.4|9188.1|287
1695644700000|2023-09-25 12:25:00|9194.4|9191.6|9194.8|9191|9201.4|9198.6|9190.4|9187.6|612
1695645000000|2023-09-25 12:30:00|9194.3|9190.5|9180.7|9176.9|9194.3|9191|9179.2|9176.4|1760
1695645300000|2023-09-25 12:35:00|9181.2|9178.4|9182.6|9178.8|9183.7|9180.4|9174.1|9170.8|1917
1695645600000|2023-09-25 12:40:00|9182.7|9178.9|9187.2|9183.4|9198.8|9195|9180.1|9176.9|1295
1695645900000|2023-09-25 12:45:00|9187.7|9184.4|9190.8|9187|9195.8|9192.4|9180.2|9176.4|1063
1695646200000|2023-09-25 12:50:00|9190.4|9186.6|9197.9|9194.1|9197.9|9195.1|9188.7|9184.9|641
1695646500000|2023-09-25 12:55:00|9197.3|9193.5|9200.9|9197.1|9200.9|9197.6|9193.9|9190.1|614
1695646800000|2023-09-25 13:00:00|9200.4|9196.6|9227|9223.2|9230.5|9226.7|9199.9|9196.6|3091
1695647100000|2023-09-25 13:05:00|9226.5|9222.7|9207.9|9204.1|9232.5|9228.7|9205.9|9202.6|913
1695647400000|2023-09-25 13:10:00|9207.4|9203.6|9218.3|9214.5|9219.9|9217.1|9204.4|9200.7|758
1695647700000|2023-09-25 13:15:00|9216.9|9214.1|9248.9|9246.1|9251.9|9249.1|9214.8|9211|1413
1695648000000|2023-09-25 13:20:00|9247.9|9244.1|9238.7|9234.9|9249.4|9245.6|9227.7|9223.9|2630
1695648300000|2023-09-25 13:25:00|9239.2|9235.4|9235.7|9231.9|9244.2|9240.9|9228.7|9225.8|916
1695648600000|2023-09-25 13:30:00|9235.2|9231.4|9224.9|9221.1|9237.9|9234.7|9223.5|9219.7|733
1695648900000|2023-09-25 13:35:00|9224.5|9220.7|9225.1|9221.3|9234|9230.7|9219.9|9216.2|821
1695649200000|2023-09-25 13:40:00|9225.2|9221.4|9224|9220.2|9232.6|9228.8|9217.4|9213.6|627
1695649500000|2023-09-25 13:45:00|9223.6|9219.8|9193.8|9190|9229.5|9225.7|9193.8|9190|1727
1695649800000|2023-09-25 13:50:00|9194.3|9190.5|9199.2|9195.4|9207.8|9204.4|9189.7|9185.9|1451
1695650100000|2023-09-25 13:55:00|9199.7|9195.9|9201.7|9197.9|9210.7|9207.4|9197.7|9193.9|1675
1695650400000|2023-09-25 14:00:00|9201.2|9198.4|9182|9178.2|9205.2|9201.9|9173|9169.8|2561
1695650700000|2023-09-25 14:05:00|9181.6|9177.8|9181.1|9177.3|9193.6|9190.3|9179.1|9175.3|1211
1695651000000|2023-09-25 14:10:00|9181.6|9177.8|9207.2|9203.4|9208.7|9205.4|9177.6|9173.8|559
1695651300000|2023-09-25 14:15:00|9207.3|9203.5|9212.2|9209.4|9223.7|9220.4|9207.3|9203.5|629
1695651600000|2023-09-25 14:20:00|9212.7|9208.9|9190|9186.2|9219.7|9215.9|9190|9186.2|550
1695651900000|2023-09-25 14:25:00|9189|9185.2|9183.9|9180.1|9198.1|9194.3|9178.9|9175.6|1398
1695652200000|2023-09-25 14:30:00|9183.5|9179.7|9192.3|9189.5|9192.9|9189.6|9172.9|9169.6|1644
1695652500000|2023-09-25 14:35:00|9192.4|9189.6|9200.8|9197|9202.4|9198.6|9189.4|9185.6|626
1695652800000|2023-09-25 14:40:00|9200.4|9196.6|9167.3|9163.5|9200.4|9197|9159.7|9156.9|2561
1695653100000|2023-09-25 14:45:00|9166.7|9163.9|9165.7|9161.9|9170.2|9166.4|9158.8|9156|1127
1695653400000|2023-09-25 14:50:00|9164.7|9160.9|9164.2|9160.4|9166.2|9163|9158.7|9155.9|706
1695653700000|2023-09-25 14:55:00|9163.2|9159.4|9151.1|9147.3|9163.2|9159.9|9139.9|9134.8|2072
1695654000000|2023-09-25 15:00:00|9150.2|9146.4|9151.8|9148|9152.3|9149|9133.7|9130.3|1138
1695654300000|2023-09-25 15:05:00|9151.3|9147.5|9158.4|9155.6|9159.4|9156.1|9140.2|9136.4|1078
1695654600000|2023-09-25 15:10:00|9159|9155.2|9166.5|9162.7|9173.5|9169.7|9153.9|9150.6|1353
1695654900000|2023-09-25 15:15:00|9166|9162.2|9157.2|9153.4|9169|9165.7|9153|9149.5|1106
1695655200000|2023-09-25 15:20:00|9156.3|9152.5|9165.8|9163|9169.8|9166|9153.2|9149.9|1403
1695655500000|2023-09-25 15:25:00|9166.2|9163.4|9172.9|9169.1|9181.5|9178.1|9158.8|9155|2717
1695655800000|2023-09-25 15:30:00|9172.4|9169.6|9162.9|9159.1|9176.4|9173.1|9157|9153.6|1500
1695656100000|2023-09-25 15:35:00|9163.4|9159.6|9146.8|9144|9164.8|9162|9146.8|9143.5|527
1695656400000|2023-09-25 15:40:00|9147.3|9143.5|9171.4|9168.6|9173.4|9170.1|9146.3|9142.5|548
1695656700000|2023-09-25 15:45:00|9170.9|9168.1|9178.6|9174.8|9178.6|9175.4|9165|9161.7|726
1695657000000|2023-09-25 15:50:00|9177.7|9173.9|9184.6|9180.8|9186.2|9182.4|9175.2|9171.8|903
1695657300000|2023-09-25 15:55:00|9185.1|9181.3|9173.9|9170.1|9188.6|9185.2|9169|9165.6|718
1695657600000|2023-09-25 16:00:00|9173.4|9169.6|9189.3|9185.5|9195.3|9192.5|9173.4|9169.6|1198
1695657900000|2023-09-25 16:05:00|9189.7|9185.9|9203.4|9200.6|9204.4|9201.6|9189.3|9185.9|1332
1695658200000|2023-09-25 16:10:00|9202.9|9200.1|9201.5|9198.7|9205|9201.7|9198.5|9195.2|894
1695658500000|2023-09-25 16:15:00|9201|9197.2|9204.3|9201.5|9206.8|9203.5|9198.8|9195|547
1695658800000|2023-09-25 16:20:00|9204.8|9201|9212.8|9209|9214.8|9211.5|9203.4|9200|303
1695659100000|2023-09-25 16:25:00|9212.3|9209.5|9208.8|9206|9213.3|9210|9201.3|9197.9|338
1695659400000|2023-09-25 16:30:00|9209.3|9206.5|9203.8|9201|9212.8|9209.5|9201.2|9198|379
1695659700000|2023-09-25 16:35:00|9204.2|9201.4|9209.1|9205.3|9209.6|9206.4|9197.2|9193.9|664
1695660000000|2023-09-25 16:40:00|9208.6|9204.8|9223.7|9219.9|9225.7|9222.3|9208.1|9204.8|618
1695660300000|2023-09-25 16:45:00|9224.2|9220.4|9219.2|9216.4|9224.3|9221|9212.7|9209.3|533
1695660600000|2023-09-25 16:50:00|9219.7|9215.9|9201.5|9197.7|9221.2|9218.4|9199.9|9196.1|644
1695660900000|2023-09-25 16:55:00|9200.5|9197.1|9198.5|9194.7|9202.5|9198.7|9193.9|9190.7|317
1695661200000|2023-09-25 17:00:00|9197.5|9195.1|9200.4|9196.6|9203|9199.6|9194.4|9190.6|234
1695661500000|2023-09-25 17:05:00|9199.9|9197.1|9213.9|9210.1|9215.8|9213|9192.9|9189.6|400
1695661800000|2023-09-25 17:10:00|9214.3|9211.1|9216.3|9212.5|9217.4|9214.1|9207.3|9203.5|230
1695662100000|2023-09-25 17:15:00|9215.4|9211.6|9203.7|9199.9|9217.4|9213.6|9198.7|9195.4|935
1695662400000|2023-09-25 17:20:00|9203.2|9199.4|9193.7|9189.9|9203.2|9199.7|9190.5|9187.2|509
1695662700000|2023-09-25 17:25:00|9194.1|9190.3|9198.1|9194.3|9198.1|9194.7|9185.1|9181.3|479
1695663000000|2023-09-25 17:30:00|9197.1|9193.3|9203.6|9199.8|9206.1|9202.9|9193|9189.3|329
1695663300000|2023-09-25 17:35:00|9203.1|9199.3|9203.6|9199.8|9205.2|9201.8|9196.6|9193.3|306
1695663600000|2023-09-25 17:40:00|9203.1|9200.3|9210.4|9207.6|9211.7|9208.9|9200.6|9197.3|791
1695663900000|2023-09-25 17:45:00|9210.8|9208|9197.1|9193.3|9211.3|9208|9194.7|9191.8|527
1695664200000|2023-09-25 17:50:00|9196.1|9192.3|9200.2|9196.4|9204.7|9200.9|9194.1|9191.3|295
1695664500000|2023-09-25 17:55:00|9200.7|9196.9|9199.1|9195.3|9205.2|9201.4|9197.1|9193.3|355
1695664800000|2023-09-25 18:00:00|9198.6|9195.8|9204.1|9200.3|9207.1|9203.8|9198.6|9195.3|421
1695665100000|2023-09-25 18:05:00|9203.6|9200.8|9201.7|9198.9|9206.1|9202.8|9191.2|9187.4|953
1695665400000|2023-09-25 18:10:00|9201.6|9198.8|9207.7|9204.9|9208.2|9204.9|9190.6|9187.3|1270
1695665700000|2023-09-25 18:15:00|9208.1|9204.3|9204|9200.2|9210.1|9206.9|9199|9195.2|1031
1695666000000|2023-09-25 18:20:00|9203.6|9200.8|9213.2|9209.4|9217.2|9213.9|9202.5|9198.7|2254
1695666300000|2023-09-25 18:25:00|9213.7|9209.9|9201|9197.2|9219.4|9216.1|9196.5|9193.3|5256
1695666600000|2023-09-25 18:30:00|9200.5|9197.7|9193.3|9190.5|9200.5|9197.7|9190.3|9187|980
1695666900000|2023-09-25 18:35:00|9193.8|9190|9193.7|9189.9|9196.8|9193.4|9192.2|9189|214
1695667200000|2023-09-25 18:40:00|9193.2|9190.4|9193.7|9189.9|9197.8|9194.5|9189.7|9186.9|330
1695667500000|2023-09-25 18:45:00|9193.2|9190.4|9197.7|9193.9|9201.1|9197.8|9193.2|9189.9|361
1695667800000|2023-09-25 18:50:00|9197.6|9193.8|9202.2|9198.4|9202.7|9198.9|9196.2|9192.8|331
1695668100000|2023-09-25 18:55:00|9204.7|9200.9|9204.7|9200.9|9206.8|9203|9202.2|9198.4|213
1695668400000|2023-09-25 19:00:00|9203.8|9200|9201.7|9197.9|9204.7|9201.4|9200.2|9197|257
1695668700000|2023-09-25 19:05:00|9201.2|9198.4|9199.6|9195.8|9202.7|9199.4|9196.2|9192.9|132
1695669000000|2023-09-25 19:10:00|9199.2|9196.4|9199.2|9195.4|9200.2|9196.4|9196.6|9192.8|23
1695669300000|2023-09-25 19:15:00|9199.6|9195.8|9205.6|9202.8|9206.5|9203.3|9199.6|9195.8|287
1695669600000|2023-09-25 19:20:00|9206.1|9203.3|9207.2|9203.4|9212.1|9207.4|9206.1|9202.9|262
1695669900000|2023-09-25 19:25:00|9207.7|9203.9|9208.1|9204.3|9208.1|9204.9|9204.2|9200.9|53
1695670200000|2023-09-25 19:30:00|9207.1|9203.9|9207.6|9203.8|9210.6|9207.3|9206.1|9202.8|134
1695670500000|2023-09-25 19:35:00|9207.1|9203.3|9209.6|9205.8|9210.7|9207.3|9206.1|9202.3|231
1695670800000|2023-09-25 19:40:00|9209.2|9206.4|9209.6|9205.8|9210.6|9207.3|9208.6|9205.3|61
1695671100000|2023-09-25 19:45:00|9209.1|9206.3|9215.2|9211.4|9215.2|9211.9|9209.1|9205.8|96
1695671400000|2023-09-25 19:50:00|9214.7|9211.9|9216.1|9212.3|9216.6|9212.8|9211.2|9207.9|44
1695671700000|2023-09-25 19:55:00|9215.6|9211.8|9212.6|9208.8|9215.7|9212.3|9209.6|9206.3|141
1695672000000|2023-09-25 20:00:00|9213.1|9209.8|9215.1|9211.3|9217.2|9214.4|9212.6|9209.3|64
1695672300000|2023-09-25 20:05:00|9214.6|9211.8|9212.1|9208.3|9219.1|9214.3|9210.5|9207.7|123
1695672600000|2023-09-25 20:10:00|9211.5|9208.7|9211|9207.2|9214.5|9210.8|9209|9205.7|75
1695672900000|2023-09-25 20:15:00|9211.5|9207.7|9212.5|9209.7|9213.5|9209.7|9207|9203.2|269
1695673200000|2023-09-25 20:20:00|9213.2|9209.4|9213|9209.2|9215|9211.2|9211.9|9208.1|61
1695673500000|2023-09-25 20:25:00|9212.5|9208.7|9211|9207.2|9213|9209.2|9210|9206.2|13
1695673800000|2023-09-25 20:30:00|9210.5|9206.7|9211|9208.2|9212.4|9208.6|9210|9206.2|59
1695674100000|2023-09-25 20:35:00|9212|9207.2|9205|9202.2|9212.5|9209.2|9205|9201.2|120
1695674400000|2023-09-25 20:40:00|9206|9201.6|9205|9201.2|9206.4|9203.1|9204.5|9200.7|24
1695674700000|2023-09-25 20:45:00|9205.9|9202.1|9207.9|9204.1|9208|9204.7|9205.5|9202.1|17
1695675000000|2023-09-25 20:50:00|9208|9204.2|9206|9202.2|9209.9|9206.1|9204.4|9201.1|53
1695675300000|2023-09-25 20:55:00|9205.9|9202.1|9205|9201.2|9205.9|9202.2|9202.9|9199.1|78
1695675600000|2023-09-25 21:00:00|9204.9|9201.1|9205.9|9198.1|9206.9|9201.1|9204.9|9198.1|25
1695675900000|2023-09-25 21:05:00|9206.4|9198.6|9206.4|9198.6|9207.9|9203.1|9202.4|9197.2|14
1695676200000|2023-09-25 21:10:00|9206.5|9198.7|9206.9|9199.1|9206.9|9199.1|9206.5|9198.7|0
1695676500000|2023-09-25 21:15:00|9207|9199.2|9209.9|9202.1|9210.4|9203.6|9206.9|9199.1|2
1695676800000|2023-09-25 21:20:00|9208.4|9200.6|9209|9201.2|9209.9|9202.1|9206.9|9199.1|0
1695677100000|2023-09-25 21:25:00|9208.9|9201.1|9208.9|9201.1|9209.9|9202.1|9206.4|9198.6|0
1695677400000|2023-09-25 21:30:00|9209|9201.2|9212.3|9204.5|9212.3|9204.5|9206.9|9199.1|1
1695677700000|2023-09-25 21:35:00|9210.3|9202.5|9210.4|9202.6|9210.4|9202.6|9210.3|9202.5|0
1695678600000|2023-09-25 21:50:00|9209.9|9202.1|9209.9|9202.1|9209.9|9202.1|9209.9|9202.1|0
1695678900000|2023-09-25 21:55:00|9209.4|9201.6|9208.9|9201.1|9210.3|9202.5|9208.9|9201.1|2
1695686400000|2023-09-26 00:00:00|9199.4|9191.6|9193.3|9189.5|9199.9|9195.2|9189.4|9186.1|50
1695686700000|2023-09-26 00:05:00|9192.3|9189|9196.2|9192.4|9198.3|9195|9192.3|9189|9
1695687000000|2023-09-26 00:10:00|9195.7|9191.9|9193.7|9189.9|9196.3|9192.9|9192.2|9188.9|4
1695687300000|2023-09-26 00:15:00|9193.2|9190.4|9190.1|9186.3|9193.7|9190.4|9189.2|9186.3|41
1695687600000|2023-09-26 00:20:00|9189.6|9185.8|9194.2|9191.4|9195.1|9191.4|9189.6|9185.8|3
1695687900000|2023-09-26 00:25:00|9195.7|9191.9|9193.1|9189.3|9195.7|9192.4|9192.7|9189.3|2
1695688200000|2023-09-26 00:30:00|9191.7|9188.9|9189.1|9185.3|9192.1|9188.9|9187.6|9184.3|3
1695688500000|2023-09-26 00:35:00|9189.6|9185.8|9190.6|9186.8|9190.6|9187.3|9189.1|9185.3|1
1695688800000|2023-09-26 00:40:00|9191.1|9187.3|9193.6|9189.8|9193.6|9189.8|9190.2|9187.3|2
1695689100000|2023-09-26 00:45:00|9194.1|9190.8|9190.6|9187.8|9195.1|9191.3|9189.1|9185.8|10
1695689400000|2023-09-26 00:50:00|9191.1|9187.3|9190.6|9187.8|9191.1|9187.8|9188.1|9184.8|1
1695689700000|2023-09-26 00:55:00|9191|9187.2|9182.6|9178.8|9191|9187.2|9182.1|9178.8|20
1695690000000|2023-09-26 01:00:00|9182.5|9178.7|9183.1|9179.3|9183.1|9179.7|9177.6|9173.8|58
1695690300000|2023-09-26 01:05:00|9183|9179.2|9185.5|9181.7|9187.6|9183.8|9182.1|9179.2|57
1695690600000|2023-09-26 01:10:00|9184.1|9180.3|9185|9181.2|9185.5|9182.2|9179|9176.2|28
1695690900000|2023-09-26 01:15:00|9184.5|9180.7|9185|9181.2|9186.1|9182.8|9180.1|9177.3|38
1695691200000|2023-09-26 01:20:00|9184.6|9181.8|9178|9174.2|9185|9181.8|9175.9|9172.2|12
1695691500000|2023-09-26 01:25:00|9177.5|9174.7|9179.5|9175.7|9181.5|9178.2|9177.5|9174.2|12
1695691800000|2023-09-26 01:30:00|9180|9176.2|9180.5|9176.7|9180.5|9177.2|9174.5|9170.7|12
1695692100000|2023-09-26 01:35:00|9181|9178.2|9195|9191.2|9195|9191.2|9180.5|9176.7|80
1695692400000|2023-09-26 01:40:00|9195.5|9191.7|9199|9196.2|9200|9196.7|9191|9187.7|31
1695692700000|2023-09-26 01:45:00|9198.5|9195.2|9204.1|9200.3|9207.5|9204.3|9198|9194.7|100
1695693000000|2023-09-26 01:50:00|9204.5|9200.7|9196.4|9192.6|9205.1|9201.7|9196|9192.6|14
1695693300000|2023-09-26 01:55:00|9195|9191.2|9197|9193.2|9199|9195.7|9195|9191.2|6
1695693600000|2023-09-26 02:00:00|9197.5|9194.7|9204|9201.2|9205|9201.7|9194|9190.2|31
1695693900000|2023-09-26 02:05:00|9203.9|9201.1|9201.9|9199.1|9205|9201.2|9200.5|9197.1|10
1695694200000|2023-09-26 02:10:00|9201.5|9198.1|9191.9|9189.1|9202.4|9199.1|9191.9|9188.1|19
1695694500000|2023-09-26 02:15:00|9191.4|9188.6|9190.4|9187.6|9192.4|9189.1|9188.4|9184.6|23
1695694800000|2023-09-26 02:20:00|9190.9|9187.1|9186.4|9182.6|9191.4|9188.1|9185.4|9182.1|5
1695695100000|2023-09-26 02:25:00|9187.4|9183.6|9189.9|9186.1|9190.9|9187.1|9186.9|9183.1|10
1695695400000|2023-09-26 02:30:00|9189.5|9185.7|9182.8|9179|9189.5|9186.1|9182.4|9179|24
1695695700000|2023-09-26 02:35:00|9182.4|9179.6|9181.8|9178|9183.4|9180|9178.8|9175.4|7
1695696000000|2023-09-26 02:40:00|9182.2|9178.4|9180.7|9177.9|9182.7|9178.9|9177.2|9173.9|46
1695696300000|2023-09-26 02:45:00|9180.8|9177|9184.7|9181.9|9185.7|9182.4|9179.7|9176.4|34
1695696600000|2023-09-26 02:50:00|9184.3|9181.5|9183.2|9179.4|9185.3|9181.9|9181.8|9178.4|7
1695696900000|2023-09-26 02:55:00|9183.7|9179.9|9179.3|9175.5|9184.2|9180.9|9178.2|9175|137
1695697200000|2023-09-26 03:00:00|9177.8|9175|9173.3|9169.5|9177.9|9175|9170.3|9167|54
1695697500000|2023-09-26 03:05:00|9174.3|9170.5|9176.8|9173|9178.4|9175|9172.3|9169.1|84
1695697800000|2023-09-26 03:10:00|9177.3|9173.5|9175.3|9172.5|9177.3|9173.5|9173.3|9169.5|5
1695698100000|2023-09-26 03:15:00|9174.8|9172|9175.8|9172|9177.3|9174|9174.3|9170.5|6
1695698400000|2023-09-26 03:20:00|9175.3|9172.5|9170.8|9167|9175.8|9172.5|9169.3|9166|92
1695698700000|2023-09-26 03:25:00|9169.7|9166.9|9167.8|9164|9172.8|9170|9166.8|9163.5|138
1695699000000|2023-09-26 03:30:00|9167.3|9164.5|9163.7|9159.9|9167.3|9164.5|9161.7|9158.4|164
1695699300000|2023-09-26 03:35:00|9163.2|9160.4|9160.7|9157.9|9163.2|9160.4|9157.6|9154.4|129
1695699600000|2023-09-26 03:40:00|9161.2|9157.4|9158.7|9155.9|9163.1|9159.9|9157.7|9154.4|123
1695699900000|2023-09-26 03:45:00|9157.7|9154.9|9157.2|9153.4|9159.7|9155.9|9156.2|9152.9|109
1695700200000|2023-09-26 03:50:00|9157.7|9153.9|9157.6|9154.8|9158.6|9155.4|9156.6|9152.8|11
1695700500000|2023-09-26 03:55:00|9157.2|9153.4|9159.6|9155.8|9160.1|9156.4|9155.2|9151.8|119
1695700800000|2023-09-26 04:00:00|9159.1|9156.3|9157.1|9153.3|9159.6|9156.3|9155.1|9151.8|12
1695701100000|2023-09-26 04:05:00|9157.6|9153.8|9155.1|9151.3|9157.6|9154.8|9154.6|9150.8|48
1695701400000|2023-09-26 04:10:00|9155.6|9151.8|9153.6|9149.8|9155.6|9151.8|9151.6|9148.2|32
1695701700000|2023-09-26 04:15:00|9152.6|9150.2|9157|9153.2|9158.6|9155.2|9152.6|9150.2|19
1695702000000|2023-09-26 04:20:00|9157.5|9154.2|9158.5|9154.7|9161|9157.7|9156.5|9153.3|208
1695702300000|2023-09-26 04:25:00|9159|9155.2|9159.5|9155.7|9160|9156.7|9158|9154.7|25
1695702600000|2023-09-26 04:30:00|9160|9156.2|9158.5|9155.7|9163|9159.7|9158.5|9155.2|5
1695702900000|2023-09-26 04:35:00|9159|9156.2|9157.4|9154.6|9159|9156.2|9157|9153.6|5
1695703200000|2023-09-26 04:40:00|9158|9154.2|9156.4|9152.6|9158|9154.2|9154.9|9151.6|11
1695703500000|2023-09-26 04:45:00|9155.4|9152.1|9155.9|9152.1|9156.9|9153.6|9155.4|9151.6|1
1695703800000|2023-09-26 04:50:00|9155.4|9152.6|9156.9|9153.1|9156.9|9153.6|9154.9|9151.1|5
1695704100000|2023-09-26 04:55:00|9155.9|9152.6|9157.9|9154.1|9158.4|9154.6|9155.9|9152.1|2
1695704400000|2023-09-26 05:00:00|9157.8|9154|9160.9|9157.1|9162.4|9158.6|9156.9|9153.1|29
1695704700000|2023-09-26 05:05:00|9161.3|9157.5|9159.4|9155.6|9161.9|9158.5|9158.3|9155.1|7
1695705000000|2023-09-26 05:10:00|9158.8|9156|9158.3|9154.5|9159.8|9156|9157.8|9154|3
1695705300000|2023-09-26 05:15:00|9157.8|9154|9156.3|9152.5|9159.4|9155.6|9155.8|9152.5|6
1695705600000|2023-09-26 05:20:00|9156.8|9153|9155.8|9152|9157.3|9153.5|9154.8|9151|3
1695705900000|2023-09-26 05:25:00|9156.3|9153.5|9159.8|9156|9159.8|9156.5|9155.8|9152.5|1
1695706200000|2023-09-26 05:30:00|9160.8|9157|9162.8|9160|9165.8|9162.6|9157.3|9154|121
1695706500000|2023-09-26 05:35:00|9163.3|9159.5|9162.7|9159.9|9165.2|9162.4|9159.8|9156.4|35
1695706800000|2023-09-26 05:40:00|9163.2|9160.4|9162.3|9159.5|9165.7|9162.4|9161.3|9157.9|61
1695707100000|2023-09-26 05:45:00|9161.7|9158.5|9158.2|9154.4|9162.3|9158.9|9154.7|9151.9|72
1695707400000|2023-09-26 05:50:00|9157.7|9154.9|9151.2|9147.4|9158.2|9155.4|9146.1|9142.9|108
1695707700000|2023-09-26 05:55:00|9150.2|9146.4|9152.6|9148.8|9153.7|9149.9|9149.2|9145.4|23
1695708000000|2023-09-26 06:00:00|9152.2|9148.4|9151.2|9147.4|9155.7|9152.4|9147.2|9143.4|69
1695708300000|2023-09-26 06:05:00|9151.7|9147.9|9145.7|9141.9|9153.6|9150.4|9143.2|9140.3|126
1695708600000|2023-09-26 06:10:00|9146.2|9142.4|9140.2|9137.4|9147.2|9143.9|9135.6|9131.8|384
1695708900000|2023-09-26 06:15:00|9139.2|9136.4|9132.6|9128.8|9142.7|9139.8|9131.1|9127.8|223
1695709200000|2023-09-26 06:20:00|9133.1|9129.3|9128.5|9124.7|9134.1|9131.3|9128|9124.7|487
1695709500000|2023-09-26 06:25:00|9128.6|9124.8|9117.5|9113.7|9132.9|9130.1|9115.9|9112.1|639
1695709800000|2023-09-26 06:30:00|9117|9114.2|9114.5|9110.7|9117|9114.2|9111|9107.2|363
1695710100000|2023-09-26 06:35:00|9113|9110.2|9101.4|9097.6|9113|9110.2|9100|9096.6|996
1695710400000|2023-09-26 06:40:00|9099.4|9095.6|9107|9103.2|9107.5|9104.1|9096|9093.2|338
1695710700000|2023-09-26 06:45:00|9106.5|9103.7|9106|9103.2|9112.5|9108.7|9103|9099.7|1205
1695711000000|2023-09-26 06:50:00|9105.5|9102.7|9107|9103.2|9113.6|9109.8|9104|9100.7|1666
1695711300000|2023-09-26 06:55:00|9106.6|9102.8|9108.5|9104.7|9108.5|9105.2|9104.1|9100.8|184
1695711600000|2023-09-26 07:00:00|9107|9104.2|9096|9092.2|9107.5|9104.7|9094|9090.7|524
1695711900000|2023-09-26 07:05:00|9095.5|9092.7|9091.4|9087.6|9099.3|9096|9090.9|9087.1|2754
1695712200000|2023-09-26 07:10:00|9090.9|9088.1|9091.9|9089.1|9095.3|9092|9089.9|9086.6|267
1695712500000|2023-09-26 07:15:00|9092.4|9088.6|9088.3|9084.5|9097.8|9094.5|9084.8|9081.5|512
1695712800000|2023-09-26 07:20:00|9087.8|9085|9085.2|9081.4|9091.3|9088|9083.7|9080.4|373
1695713100000|2023-09-26 07:25:00|9085.3|9081.5|9075.3|9072.5|9086.2|9083|9070.8|9068|1255
1695713400000|2023-09-26 07:30:00|9075.7|9072.9|9055.7|9051.9|9075.7|9072.9|9051.3|9047.5|2216
1695713700000|2023-09-26 07:35:00|9056.1|9052.9|9087.7|9083.9|9091.2|9087.4|9054.7|9051.8|1128
1695714000000|2023-09-26 07:40:00|9088.2|9084.9|9082.7|9079.9|9093.2|9089.9|9077.2|9073.4|508
1695714300000|2023-09-26 07:45:00|9083.2|9079.4|9080.1|9076.3|9086.2|9082.9|9074.7|9071.3|646
1695714600000|2023-09-26 07:50:00|9079.7|9075.9|9091.6|9088.8|9091.6|9088.8|9078.7|9075.3|645
1695714900000|2023-09-26 07:55:00|9092.1|9088.3|9098.6|9094.8|9098.6|9094.8|9084.6|9081.3|312
1695715200000|2023-09-26 08:00:00|9099.1|9095.3|9108.1|9104.3|9113.1|9109.3|9096.1|9093.3|1125
1695715500000|2023-09-26 08:05:00|9107.6|9104.8|9092.5|9088.7|9110.1|9106.8|9091.6|9088.2|619
1695715800000|2023-09-26 08:10:00|9092|9088.2|9086.4|9082.6|9095|9091.7|9083|9079.2|818
1695716100000|2023-09-26 08:15:00|9085.9|9082.1|9075.9|9072.1|9089.9|9086.7|9074.4|9070.6|1392
1695716400000|2023-09-26 08:20:00|9076.4|9073.1|9090.5|9087.7|9093.9|9090.6|9075.4|9072.1|735
1695716700000|2023-09-26 08:25:00|9090.9|9088.1|9096.5|9092.7|9097|9093.2|9085.3|9082|2918
1695717000000|2023-09-26 08:30:00|9097.5|9093.7|9091.5|9087.7|9098|9094.7|9085.4|9082.2|1173
1695717300000|2023-09-26 08:35:00|9091.9|9088.1|9088.4|9085.6|9099|9095.7|9085.9|9083.1|776
1695717600000|2023-09-26 08:40:00|9088.9|9085.1|9087.4|9084.6|9090.9|9087.6|9081.5|9078.7|471
1695717900000|2023-09-26 08:45:00|9087.9|9084.1|9104.9|9101.1|9105.9|9102.6|9087.4|9084.1|333
1695718200000|2023-09-26 08:50:00|9104.5|9101.7|9112.4|9109.6|9114.9|9111.7|9098.9|9095.1|422
1695718500000|2023-09-26 08:55:00|9113.5|9109.7|9097.3|9093.5|9113.9|9110.1|9095.9|9092.1|426
1695718800000|2023-09-26 09:00:00|9096.9|9093.1|9091.3|9088.5|9102.3|9099.1|9082.4|9079.6|611
1695719100000|2023-09-26 09:05:00|9091.8|9088|9101.9|9098.1|9107.9|9104.6|9091.3|9088|354
1695719400000|2023-09-26 09:10:00|9102.4|9098.6|9116.9|9113.1|9117.8|9114.5|9101.9|9098.6|1177
1695719700000|2023-09-26 09:15:00|9116.4|9113.6|9113.3|9109.5|9118.9|9115.5|9108.4|9105|523
1695720000000|2023-09-26 09:20:00|9112.8|9110|9106.2|9102.4|9116.3|9113.5|9104.3|9100.9|292
1695720300000|2023-09-26 09:25:00|9105.8|9102|9102.7|9098.9|9105.8|9103|9098.2|9095|169
1695720600000|2023-09-26 09:30:00|9102.2|9098.4|9122.3|9119.5|9122.3|9119.5|9100.8|9097.4|300
1695720900000|2023-09-26 09:35:00|9121.3|9118.5|9124.8|9121|9127.8|9124.5|9119.3|9116|409
1695721200000|2023-09-26 09:40:00|9125.3|9121.5|9121.7|9117.9|9126.8|9123.9|9121.2|9117.9|209
1695721500000|2023-09-26 09:45:00|9121.2|9118.4|9116.7|9113.9|9124.2|9120.4|9115.2|9111.9|385
1695721800000|2023-09-26 09:50:00|9117.2|9114.4|9127.3|9123.5|9127.7|9124.4|9116.7|9112.9|2060
1695722100000|2023-09-26 09:55:00|9127.7|9123.9|9122.7|9118.9|9127.7|9123.9|9120.7|9116.9|299
1695722400000|2023-09-26 10:00:00|9121.7|9117.9|9125.2|9121.4|9125.3|9122|9114.7|9110.9|881
1695722700000|2023-09-26 10:05:00|9124.8|9121|9134.2|9130.4|9134.8|9131.5|9121.2|9117.9|1977
1695723000000|2023-09-26 10:10:00|9133.7|9129.9|9128.2|9125.4|9135.8|9132.5|9126.7|9122.9|249
1695723300000|2023-09-26 10:15:00|9128.7|9124.9|9122.2|9119.4|9128.7|9125.4|9119.2|9115.9|446
1695723600000|2023-09-26 10:20:00|9122.3|9119.5|9122.7|9118.9|9128.7|9125.3|9120.2|9116.9|442
1695723900000|2023-09-26 10:25:00|9123.2|9119.4|9122.1|9119.3|9123.6|9120.4|9116.2|9112.9|358
1695724200000|2023-09-26 10:30:00|9123.1|9120.3|9139.1|9135.3|9141.7|9138.4|9122.2|9118.9|767
1695724500000|2023-09-26 10:35:00|9138.7|9134.9|9134.2|9130.4|9140.6|9136.8|9132.2|9129.4|260
1695724800000|2023-09-26 10:40:00|9134.6|9130.8|9127.6|9124.8|9134.6|9131.3|9126|9122.8|218
1695725100000|2023-09-26 10:45:00|9128|9125.2|9132.6|9128.8|9136.7|9132.9|9127|9123.8|681
1695725400000|2023-09-26 10:50:00|9131.6|9127.8|9126.1|9122.3|9133.6|9129.8|9126|9122.3|212
1695725700000|2023-09-26 10:55:00|9126.5|9122.7|9125.6|9121.8|9129.6|9125.8|9121.1|9117.8|139
1695726000000|2023-09-26 11:00:00|9126.1|9122.3|9132.5|9128.7|9139.6|9136.2|9125.6|9122.3|362
1695726300000|2023-09-26 11:05:00|9132|9128.2|9131|9128.2|9136.5|9133.2|9130|9126.2|102
1695726600000|2023-09-26 11:10:00|9132|9128.7|9132.9|9129.1|9137.5|9134.2|9129|9125.7|163
1695726900000|2023-09-26 11:15:00|9132.5|9128.7|9138|9134.2|9139.5|9136.2|9128.9|9125.6|339
1695727200000|2023-09-26 11:20:00|9138.5|9134.7|9136.4|9132.6|9139|9135.2|9133|9129.6|98
1695727500000|2023-09-26 11:25:00|9136|9133.2|9132.9|9130.1|9139.5|9135.7|9130.4|9126.6|765
1695727800000|2023-09-26 11:30:00|9131.9|9129.1|9125.3|9121.5|9139.5|9136.1|9124.8|9121.5|2157
1695728100000|2023-09-26 11:35:00|9123.8|9120|9110.8|9108|9125.2|9122|9110.8|9108|603
1695728400000|2023-09-26 11:40:00|9111.3|9108.5|9118.8|9115|9119.8|9117|9111.3|9108.4|249
1695728700000|2023-09-26 11:45:00|9119.3|9115.5|9120.8|9118|9126.3|9122.5|9118.8|9115.5|409
1695729000000|2023-09-26 11:50:00|9122.3|9118.5|9110.3|9106.5|9122.3|9119|9108.3|9104.5|246
1695729300000|2023-09-26 11:55:00|9110.8|9108|9120.3|9116.5|9122.3|9118.5|9109.3|9105.5|204
1695729600000|2023-09-26 12:00:00|9120.7|9117.5|9154.8|9151|9157.3|9154|9120.7|9117.5|960
1695729900000|2023-09-26 12:05:00|9154.3|9150.5|9142.8|9140|9157.3|9154|9142.3|9138.5|127
1695730200000|2023-09-26 12:10:00|9143.3|9139.5|9136.2|9132.4|9147.3|9144|9133.7|9130.4|900
1695730500000|2023-09-26 12:15:00|9135.8|9133|9146.7|9142.9|9150.7|9147.9|9134.7|9131.4|301
1695730800000|2023-09-26 12:20:00|9146.8|9143|9146.2|9142.4|9147.3|9143.9|9140.7|9137.4|524
1695731100000|2023-09-26 12:25:00|9145.7|9142.9|9144.2|9141.4|9150.2|9147.4|9144.2|9140.9|261
1695731400000|2023-09-26 12:30:00|9145.2|9141.9|9134.2|9130.4|9148.2|9144.9|9129.7|9126.8|431
1695731700000|2023-09-26 12:35:00|9135.2|9131.4|9134.7|9130.9|9140.2|9136.9|9129.2|9125.9|135
1695732000000|2023-09-26 12:40:00|9134.2|9130.4|9132.2|9128.4|9136.7|9133.9|9128.7|9125.9|430
1695732300000|2023-09-26 12:45:00|9131.2|9127.4|9140.7|9136.9|9141.2|9137.4|9116.7|9113.4|1098
1695732600000|2023-09-26 12:50:00|9141.2|9137.4|9150.7|9147.9|9162.7|9159|9140.7|9136.9|1242
1695732900000|2023-09-26 12:55:00|9151.7|9148.9|9154.2|9151.4|9158.7|9154.9|9148.7|9145.4|486
1695733200000|2023-09-26 13:00:00|9153.7|9150.9|9135.2|9131.4|9157.2|9153.4|9130.6|9127.3|911
1695733500000|2023-09-26 13:05:00|9134.6|9131.8|9165.7|9161.9|9167.2|9163.9|9130.6|9127.3|748
1695733800000|2023-09-26 13:10:00|9165.2|9161.4|9162.6|9158.8|9172.2|9168.9|9158.7|9154.9|1178
1695734100000|2023-09-26 13:15:00|9162.2|9158.4|9166.8|9164|9173.8|9170.5|9157.2|9153.4|1197
1695734400000|2023-09-26 13:20:00|9166.3|9163.5|9166.2|9162.4|9181.9|9178.6|9163.7|9160.5|1167
1695734700000|2023-09-26 13:25:00|9167.2|9163.4|9165.2|9161.4|9178.8|9176|9164.2|9160.9|1067
1695735000000|2023-09-26 13:30:00|9164.7|9161.9|9177.8|9175|9182.3|9179|9157.7|9153.9|827
1695735300000|2023-09-26 13:35:00|9178.3|9174.5|9185.8|9183|9188.3|9185|9177.4|9173.6|533
1695735600000|2023-09-26 13:40:00|9186.8|9184|9191.3|9187.5|9193.2|9189.9|9181.8|9178.5|568
1695735900000|2023-09-26 13:45:00|9189.8|9187|9183.8|9180|9193.3|9190|9178.3|9174.9|1102
1695736200000|2023-09-26 13:50:00|9183.3|9179.5|9184.8|9181|9188.4|9185.1|9169.8|9166.5|923
1695736500000|2023-09-26 13:55:00|9185.3|9181.5|9187.7|9183.9|9193.7|9190|9181.7|9178.5|380
1695736800000|2023-09-26 14:00:00|9188.2|9184.4|9171.7|9167.9|9196.2|9192.4|9170.7|9167.4|876
1695737100000|2023-09-26 14:05:00|9172.2|9168.4|9168.2|9164.4|9179.2|9176|9166.2|9162.4|1219
1695737400000|2023-09-26 14:10:00|9169.2|9165.4|9157.2|9153.4|9172.2|9168.4|9155.6|9152.3|1285
1695737700000|2023-09-26 14:15:00|9158.2|9154.4|9157.7|9153.9|9162.2|9158.9|9151.1|9147.3|626
1695738000000|2023-09-26 14:20:00|9156.7|9153.4|9178.3|9174.5|9181.4|9178|9156.7|9153.4|951
1695738300000|2023-09-26 14:25:00|9178.8|9175|9197.3|9193.5|9203.3|9200|9172.8|9169.5|1000
1695738600000|2023-09-26 14:30:00|9196.8|9194|9220.3|9216.5|9223.2|9219.4|9196.3|9192.5|1224
1695738900000|2023-09-26 14:35:00|9221.2|9217.4|9216.7|9213.9|9227.3|9223.9|9213.8|9210.5|1270
1695739200000|2023-09-26 14:40:00|9216.3|9213.5|9230.2|9226.4|9237.2|9234|9213.8|9210.5|1285
1695739500000|2023-09-26 14:45:00|9229.7|9225.9|9231.1|9227.3|9237.2|9233.4|9222.7|9219.4|800
1695739800000|2023-09-26 14:50:00|9230.7|9227.9|9233.7|9229.9|9238.2|9234.9|9229.7|9226.4|530
1695740100000|2023-09-26 14:55:00|9233.2|9229.4|9224.1|9220.3|9233.2|9229.9|9216.6|9213.3|1107
1695740400000|2023-09-26 15:00:00|9224.6|9220.8|9218.5|9214.7|9233.1|9229.9|9211|9207.2|566
1695740700000|2023-09-26 15:05:00|9217.6|9214.8|9227.1|9223.3|9231.6|9228.3|9210|9206.7|664
1695741000000|2023-09-26 15:10:00|9225.6|9222.8|9243.5|9239.7|9259.1|9252.8|9225.6|9222.8|1307
1695741300000|2023-09-26 15:15:00|9243|9239.2|9245|9241.2|9251|9247.8|9239.6|9236.2|658
1695741600000|2023-09-26 15:20:00|9244|9240.7|9255.6|9252.8|9257.1|9253.8|9239.5|9236.2|1107
1695741900000|2023-09-26 15:25:00|9255.1|9252.3|9231.6|9228.8|9255.6|9252.3|9222.6|9219.3|2308
1695742200000|2023-09-26 15:30:00|9232|9228.2|9243.1|9239.3|9243.1|9239.7|9226.6|9223.2|916
1695742500000|2023-09-26 15:35:00|9243.5|9240.7|9240|9236.2|9250|9246.7|9237.5|9234.2|380
1695742800000|2023-09-26 15:40:00|9240.5|9237.7|9246|9242.2|9248.5|9245.2|9228.5|9225.2|536
1695743100000|2023-09-26 15:45:00|9245.5|9242.7|9247|9243.2|9250.5|9247.7|9237.5|9234.2|488
1695743400000|2023-09-26 15:50:00|9247.5|9244.2|9256|9252.2|9267.1|9263.3|9246.5|9242.7|1320
1695743700000|2023-09-26 15:55:00|9254|9250.2|9258|9254.2|9259|9256.2|9247.5|9244.2|331
1695744000000|2023-09-26 16:00:00|9256.5|9253.7|9262.1|9258.3|9268.1|9264.7|9255.5|9252.3|1112
1695744300000|2023-09-26 16:05:00|9263|9259.2|9268.6|9265.8|9278.1|9273.8|9261.6|9258.2|1262
1695744600000|2023-09-26 16:10:00|9269.1|9264.8|9269.1|9266.3|9272.1|9268.8|9264.6|9261.3|1403
1695744900000|2023-09-26 16:15:00|9268.6|9265.3|9261.5|9258.7|9274.1|9270.3|9261.5|9257.8|656
1695745200000|2023-09-26 16:20:00|9260.6|9257.8|9262.5|9259.7|9267|9263.2|9258.6|9255.8|590
1695745500000|2023-09-26 16:25:00|9263|9259.2|9262.5|9259.7|9270.5|9267.2|9262.5|9259.2|749
1695745800000|2023-09-26 16:30:00|9263.5|9260.7|9251.9|9248.1|9267|9263.2|9249.5|9246.2|415
1695746100000|2023-09-26 16:35:00|9251.5|9247.7|9255.9|9252.1|9261.4|9257.7|9249.5|9246.7|719
1695746400000|2023-09-26 16:40:00|9255.4|9252.6|9270.4|9267.6|9275.9|9272.6|9255.4|9252.1|872
1695746700000|2023-09-26 16:45:00|9269.9|9267.1|9265.4|9262.6|9277.9|9274.6|9264.4|9261.1|323
1695747000000|2023-09-26 16:50:00|9265.9|9262.1|9274.9|9271.1|9277.9|9274.6|9265.4|9262.1|377
1695747300000|2023-09-26 16:55:00|9275.9|9272.1|9268.3|9264.5|9276.9|9273.6|9267.3|9264|765
1695747600000|2023-09-26 17:00:00|9267.8|9264|9263.8|9260|9270.8|9267.5|9263.3|9259.5|338
1695747900000|2023-09-26 17:05:00|9262.4|9259.6|9258.8|9256|9265.3|9262.5|9250.8|9247|360
1695748200000|2023-09-26 17:10:00|9258.3|9255.5|9259.8|9256|9265.3|9262|9257.8|9254|144
1695748500000|2023-09-26 17:15:00|9259.2|9256.4|9259.8|9256|9265.7|9262|9256.8|9253|270
1695748800000|2023-09-26 17:20:00|9259.3|9255.5|9260.8|9257|9267.8|9264|9258.3|9255|226
1695749100000|2023-09-26 17:25:00|9260.3|9257.5|9264.7|9261.9|9266.3|9263.5|9258.3|9255.5|448
1695749400000|2023-09-26 17:30:00|9264.3|9261.5|9264.2|9261.4|9272.7|9268.9|9262.7|9259.4|457
1695749700000|2023-09-26 17:35:00|9264.7|9260.9|9257.7|9254.9|9264.7|9260.9|9254.1|9250.9|1380
1695750000000|2023-09-26 17:40:00|9258.1|9254.3|9255.2|9251.4|9261.7|9258.4|9254.1|9250.8|195
1695750300000|2023-09-26 17:45:00|9254.2|9251.9|9261.1|9258.3|9264.2|9261.4|9254.2|9250.8|395
1695750600000|2023-09-26 17:50:00|9261.6|9257.8|9266.2|9263.4|9267.2|9263.9|9257.6|9254.8|529
1695750900000|2023-09-26 17:55:00|9266.7|9262.9|9272.2|9269.4|9275.2|9271.4|9264.1|9260.3|703
1695751200000|2023-09-26 18:00:00|9273.2|9270.4|9264.6|9260.8|9274.6|9270.8|9264.1|9260.3|443
1695751500000|2023-09-26 18:05:00|9264.1|9261.3|9259.6|9255.8|9268.1|9264.3|9258.1|9254.3|558
1695751800000|2023-09-26 18:10:00|9259.1|9256.3|9264.6|9260.8|9266.1|9262.8|9254|9250.8|1184
1695752100000|2023-09-26 18:15:00|9264.1|9261.3|9259.6|9256.8|9265.1|9262.3|9254.1|9251.3|915
1695752400000|2023-09-26 18:20:00|9259.1|9256.3|9258.1|9255.3|9262.2|9258.4|9250.1|9246.8|1919
1695752700000|2023-09-26 18:25:00|9258.6|9255.8|9253.2|9250.4|9259.6|9256.3|9244.1|9240.3|6695
1695753000000|2023-09-26 18:30:00|9253.7|9250.9|9253.2|9250.4|9259.2|9255.9|9246.2|9243.4|2570
1695753300000|2023-09-26 18:35:00|9253.7|9249.9|9258.2|9255.4|9258.2|9255.4|9251.1|9248.3|512
1695753600000|2023-09-26 18:40:00|9257.7|9254.4|9255.6|9251.8|9259.6|9256.3|9254.1|9250.3|511
1695753900000|2023-09-26 18:45:00|9255.1|9252.3|9257.6|9253.8|9258.6|9255.3|9255.1|9251.8|159
1695754200000|2023-09-26 18:50:00|9258.1|9255.3|9254.6|9251.8|9260.6|9257.3|9254.1|9251.3|416
1695754500000|2023-09-26 18:55:00|9255|9252.2|9255.1|9252.3|9258.6|9255.2|9253.6|9249.8|307
1695754800000|2023-09-26 19:00:00|9255.6|9251.8|9254.6|9250.8|9256.5|9253.2|9253.1|9250.3|137
1695755100000|2023-09-26 19:05:00|9254.1|9251.3|9256|9253.2|9260|9257.2|9254.1|9250.8|502
1695755400000|2023-09-26 19:10:00|9257|9254.2|9262.5|9259.7|9264.5|9261.2|9256.5|9253.2|670
1695755700000|2023-09-26 19:15:00|9263|9259.2|9262.5|9258.7|9263.5|9259.7|9260|9257.2|136
1695756000000|2023-09-26 19:20:00|9262.9|9259.1|9259.4|9255.6|9263.5|9260.7|9258.9|9255.6|89
1695756300000|2023-09-26 19:25:00|9258.9|9256.1|9254.5|9250.7|9262.4|9258.6|9254|9250.6|154
1695756600000|2023-09-26 19:30:00|9254|9251.2|9254.9|9251.1|9255.5|9252.2|9252|9248.7|51
1695756900000|2023-09-26 19:35:00|9254|9251.2|9256.9|9253.1|9256.9|9254.1|9253.9|9250.6|59
1695757200000|2023-09-26 19:40:00|9256.4|9252.6|9256.9|9254.1|9257.9|9255.1|9255.4|9252.1|52
1695757500000|2023-09-26 19:45:00|9257.4|9253.6|9256.9|9254.1|9257.9|9254.6|9254.9|9252.1|82
1695757800000|2023-09-26 19:50:00|9257.4|9254.6|9264.9|9261.1|9265.3|9262.1|9257.4|9254.6|391
1695758100000|2023-09-26 19:55:00|9263.9|9260.6|9261.4|9257.6|9264.9|9262.1|9258.8|9255.1|180
1695758400000|2023-09-26 20:00:00|9261.9|9258.6|9258.8|9255|9261.9|9258.6|9256.9|9253.6|123
1695758700000|2023-09-26 20:05:00|9258.9|9255.1|9261.3|9257.5|9261.3|9257.5|9256.9|9254.1|22
1695759000000|2023-09-26 20:10:00|9260.8|9257|9262.8|9259|9262.8|9259|9259.8|9256.5|28
1695759300000|2023-09-26 20:15:00|9262.3|9258.5|9263.3|9259.5|9265.8|9263|9260.8|9257.5|202
1695759600000|2023-09-26 20:20:00|9262.8|9260|9267.8|9264|9267.8|9264.5|9262.8|9259.5|20
1695759900000|2023-09-26 20:25:00|9266.8|9263|9267.3|9263.5|9270.3|9267.1|9264.8|9261.6|1425
1695760200000|2023-09-26 20:30:00|9266.8|9264|9263.8|9260|9266.8|9264|9262.3|9258.5|68
1695760500000|2023-09-26 20:35:00|9262.8|9259|9264.8|9261|9264.8|9261|9258.3|9255|151
1695760800000|2023-09-26 20:40:00|9263.8|9260|9264.8|9261|9265.8|9262|9262.8|9259|13
1695761100000|2023-09-26 20:45:00|9264.3|9261.5|9259.7|9255.9|9268.2|9264.5|9258.8|9255|129
1695761400000|2023-09-26 20:50:00|9260.3|9256.5|9258.8|9255|9260.3|9256.5|9256.8|9253.4|17
1695761700000|2023-09-26 20:55:00|9258.3|9254.5|9260.8|9257|9262.7|9258.9|9258.3|9254.5|55
1695762000000|2023-09-26 21:00:00|9262.7|9254.9|9262.3|9254.5|9262.8|9255|9262.3|9254.5|0
1695762300000|2023-09-26 21:05:00|9262.2|9254.4|9262.2|9254.4|9262.2|9254.4|9262.2|9254.4|0
1695763800000|2023-09-26 21:30:00|9262.1|9254.3|9262.1|9254.3|9262.6|9254.8|9262.1|9254.3|0
1695765000000|2023-09-26 21:50:00|9262|9254.2|9260.6|9252.8|9262|9254.2|9260.6|9252.8|9
1695765300000|2023-09-26 21:55:00|9260.5|9252.7|9260.5|9252.7|9260.5|9252.7|9260.5|9252.7|0
1695772800000|2023-09-27 00:00:00|9262.1|9259.3|9268.1|9264.3|9270|9266.2|9261.1|9257.3|253
1695773100000|2023-09-27 00:05:00|9267.1|9265.2|9275.1|9272.3|9275.1|9272.3|9264|9261.2|302
1695773400000|2023-09-27 00:10:00|9276.1|9271.3|9276.1|9273.3|9278.1|9275.3|9272.1|9269.3|198
1695773700000|2023-09-27 00:15:00|9275.1|9272.3|9277.1|9274.3|9277.1|9274.3|9274.1|9271.2|78
1695774000000|2023-09-27 00:20:00|9278|9274.2|9276|9273.2|9278.1|9275.3|9275.1|9272.2|38
1695774300000|2023-09-27 00:25:00|9275|9272.2|9276|9272.2|9277|9274.2|9274|9271.2|65
1695774600000|2023-09-27 00:30:00|9275|9271.2|9276|9273.2|9278|9275.2|9274|9271.2|69
1695774900000|2023-09-27 00:35:00|9275|9272.2|9275|9271.2|9276|9272.7|9271|9268.2|48
1695775200000|2023-09-27 00:40:00|9274|9270.2|9273|9269.2|9276|9272.2|9273|9269.2|19
1695775500000|2023-09-27 00:45:00|9272.9|9270.1|9272.9|9269.1|9274|9271.2|9272|9269.1|38
1695775800000|2023-09-27 00:50:00|9272|9269.2|9266.9|9263.1|9272|9269.2|9265.9|9263.1|127
1695776100000|2023-09-27 00:55:00|9267.9|9264.1|9265.9|9263.1|9269.9|9266.1|9265.9|9263.1|53
1695776400000|2023-09-27 01:00:00|9266.8|9263|9275.8|9272|9275.9|9272.1|9266.8|9263|285
1695776700000|2023-09-27 01:05:00|9274.9|9271.1|9278.8|9276|9279.8|9276|9271.8|9268|339
1695777000000|2023-09-27 01:10:00|9279.8|9275|9285.8|9283|9291.8|9288|9276.8|9274|864
1695777300000|2023-09-27 01:15:00|9286.8|9282|9294.8|9292|9298.8|9296|9283.8|9281|407
1695777600000|2023-09-27 01:20:00|9295.8|9291|9301.8|9299|9304.8|9301.1|9290.8|9288|906
1695777900000|2023-09-27 01:25:00|9302.8|9300|9304.8|9301|9305.9|9303|9302.8|9299|610
1695778200000|2023-09-27 01:30:00|9303.8|9302|9304.8|9302|9305.9|9303.1|9302.8|9300|573
1695778500000|2023-09-27 01:35:00|9303.8|9301|9302.8|9299|9305.8|9302|9301.8|9299|174
1695778800000|2023-09-27 01:40:00|9301.8|9298|9302.8|9300|9303.8|9300|9298.8|9296|76
1695779100000|2023-09-27 01:45:00|9303.8|9299|9312.8|9309|9312.8|9310|9300.8|9298|180
1695779400000|2023-09-27 01:50:00|9313.8|9310|9320.8|9317|9323.3|9319.5|9313.8|9309|409
1695779700000|2023-09-27 01:55:00|9319.8|9316|9324.8|9322|9325.8|9322|9319.8|9316|163
1695780000000|2023-09-27 02:00:00|9325.8|9322.5|9317.7|9313.9|9325.8|9322.5|9316.7|9312.9|228
1695780300000|2023-09-27 02:05:00|9316.7|9314.9|9314.7|9310.9|9319.7|9315.9|9313.7|9309.9|185
1695780600000|2023-09-27 02:10:00|9313.7|9311.9|9324.7|9320.9|9324.7|9321.9|9313.7|9311.4|296
1695780900000|2023-09-27 02:15:00|9323.7|9318.9|9316.7|9313.9|9324.7|9319.9|9314.7|9310.9|329
1695781200000|2023-09-27 02:20:00|9317.7|9312.9|9319.7|9316.9|9322.7|9318.9|9316.7|9312.9|103
1695781500000|2023-09-27 02:25:00|9320.7|9317.8|9320.7|9317.9|9322.7|9319.9|9319.7|9316.9|161
1695781800000|2023-09-27 02:30:00|9321.7|9318.9|9325.6|9322.8|9326.1|9322.8|9319.7|9315.9|212
1695782100000|2023-09-27 02:35:00|9324.6|9321.8|9326.6|9323.8|9327.6|9324.8|9323.6|9319.8|339
1695782400000|2023-09-27 02:40:00|9327.6|9324.8|9315.6|9311.8|9327.6|9324.8|9315.6|9311.8|443
1695782700000|2023-09-27 02:45:00|9314.6|9312.8|9315.5|9312.7|9316.6|9313.8|9313.5|9309.8|180
1695783000000|2023-09-27 02:50:00|9316.5|9311.7|9321.5|9317.7|9321.5|9318.7|9315.5|9311.7|266
1695783300000|2023-09-27 02:55:00|9322.5|9318.7|9323.5|9319.7|9323.5|9319.7|9317.5|9313.7|275
1695783600000|2023-09-27 03:00:00|9324.5|9320.7|9320.5|9316.7|9326|9322.7|9318.5|9315.7|392
1695783900000|2023-09-27 03:05:00|9319.5|9316.2|9325.4|9321.6|9326.4|9323.6|9319.5|9316.2|289
1695784200000|2023-09-27 03:10:00|9326.4|9322.6|9328.4|9324.6|9329.5|9326.6|9325.4|9321.6|293
1695784500000|2023-09-27 03:15:00|9327.4|9323.6|9330.4|9327.6|9330.4|9327.6|9326.4|9323.6|139
1695784800000|2023-09-27 03:20:00|9329.4|9326.6|9334.4|9330.6|9334.4|9330.6|9329.4|9326.6|375
1695785100000|2023-09-27 03:25:00|9335.4|9331.6|9335.4|9332.6|9335.4|9332.6|9332.9|9329.6|195
1695785400000|2023-09-27 03:30:00|9334.4|9331.6|9334.3|9331.5|9335.8|9332.6|9333.4|9330.5|168
1695785700000|2023-09-27 03:35:00|9335.3|9330.5|9329.3|9325.5|9335.3|9331.5|9328.3|9325.5|63
1695786000000|2023-09-27 03:40:00|9328.3|9324.5|9331.3|9327.5|9333.3|9329.5|9326.3|9323.5|173
1695786300000|2023-09-27 03:45:00|9329.3|9326.5|9328.5|9325.7|9335.5|9332.7|9327.5|9324.7|2209
1695786600000|2023-09-27 03:50:00|9327.5|9324.7|9329.5|9325.7|9329.5|9325.7|9324.5|9320.7|559
1695786900000|2023-09-27 03:55:00|9330.5|9326.7|9328.5|9324.7|9330.5|9326.7|9326.5|9322.7|343
1695787200000|2023-09-27 04:00:00|9329.4|9325.7|9330.5|9327.7|9332.5|9329.7|9327.5|9324.7|209
1695787500000|2023-09-27 04:05:00|9331.5|9326.7|9328.4|9324.6|9331.5|9326.7|9327.4|9324.6|113
1695787800000|2023-09-27 04:10:00|9329.4|9325.6|9329.4|9325.6|9331.4|9327.6|9328.4|9324.6|231
1695788100000|2023-09-27 04:15:00|9327.4|9324.6|9329.4|9325.6|9329.4|9326.6|9327.4|9324.5|99
1695788400000|2023-09-27 04:20:00|9329.3|9326.5|9327.3|9323.5|9331.4|9328.5|9327.3|9323.5|190
1695788700000|2023-09-27 04:25:00|9326.3|9324.5|9328.8|9326|9329.3|9326|9326.3|9323.5|71
1695789000000|2023-09-27 04:30:00|9328.3|9325.5|9331.3|9328.5|9331.3|9328.5|9327.3|9324|56
1695789300000|2023-09-27 04:35:00|9330.3|9327.5|9330.3|9326.5|9332.3|9329.5|9328.3|9325.5|178
1695789600000|2023-09-27 04:40:00|9330.2|9326.4|9331.2|9327.4|9333.2|9329.4|9330.2|9326.4|29
1695789900000|2023-09-27 04:45:00|9330.2|9328.4|9333.2|9329.4|9333.2|9329.4|9329.2|9326.4|100
1695790200000|2023-09-27 04:50:00|9332.2|9328.4|9327.2|9324.4|9333.2|9328.4|9327.2|9323.4|245
1695790500000|2023-09-27 04:55:00|9328.2|9325.4|9330.2|9326.4|9330.2|9326.4|9327.2|9325.4|68
1695790800000|2023-09-27 05:00:00|9329.2|9326.3|9330.2|9326.4|9332.2|9329.4|9326.1|9323.3|753
1695791100000|2023-09-27 05:05:00|9329.2|9327.4|9330.2|9326.4|9331.2|9327.4|9327.2|9323.4|178
1695791400000|2023-09-27 05:10:00|9329.2|9327.4|9329.2|9326.4|9334.7|9331.4|9328.1|9325.3|524
1695791700000|2023-09-27 05:15:00|9330.1|9326.3|9330.1|9326.3|9332.1|9328.4|9329.1|9325.3|126
1695792000000|2023-09-27 05:20:00|9329.1|9327.3|9329.1|9325.3|9330.1|9327.3|9326.6|9323.3|109
1695792300000|2023-09-27 05:25:00|9328.1|9324.3|9328.1|9324.3|9329.1|9326.3|9327.1|9324.3|10
1695792600000|2023-09-27 05:30:00|9327.1|9324.8|9328.1|9324.3|9332.1|9329.3|9326.1|9323.3|559
1695792900000|2023-09-27 05:35:00|9328|9325.3|9329.1|9325.3|9331.1|9327.3|9326.1|9323.3|81
1695793200000|2023-09-27 05:40:00|9329.6|9326.3|9330.1|9326.3|9330.1|9327.3|9325.1|9322.3|307
1695793500000|2023-09-27 05:45:00|9329.1|9327.3|9329.1|9326.3|9330.1|9327.3|9326.1|9323.3|166
1695793800000|2023-09-27 05:50:00|9328.1|9325.3|9328|9324.2|9330.1|9326.3|9325.1|9322.2|435
1695794100000|2023-09-27 05:55:00|9327|9325.2|9329|9325.2|9330|9326.2|9324|9321.2|138
1695794400000|2023-09-27 06:00:00|9327|9323.2|9327|9323.2|9334.1|9331.3|9326|9323.2|888
1695794700000|2023-09-27 06:05:00|9326|9324.2|9325.9|9322.1|9327|9324.2|9320.9|9318.1|1072
1695795000000|2023-09-27 06:10:00|9326.9|9323.1|9330.8|9328|9332.9|9330|9325.8|9323|692
1695795300000|2023-09-27 06:15:00|9331.8|9328.1|9330.8|9328|9335.8|9332.1|9329.8|9327|503
1695795600000|2023-09-27 06:20:00|9330.9|9328.1|9331.8|9329|9333.8|9331|9329.8|9327|221
1695795900000|2023-09-27 06:25:00|9332.8|9330|9332.9|9330.1|9337.9|9335.1|9328.8|9325|1897
1695796200000|2023-09-27 06:30:00|9333.9|9331.1|9325.8|9323|9333.9|9331.1|9322.8|9320|693
1695796500000|2023-09-27 06:35:00|9326.8|9324|9317.8|9314|9326.8|9324|9315.8|9313|597
1695796800000|2023-09-27 06:40:00|9316.8|9313|9314.7|9311.9|9318.8|9316|9313.7|9309.9|1183
1695797100000|2023-09-27 06:45:00|9314.2|9310.9|9305.7|9301.9|9315.7|9312.4|9304.7|9301.9|1231
1695797400000|2023-09-27 06:50:00|9304.7|9300.9|9302.7|9299.9|9306.7|9303.9|9299.7|9296.9|1182
1695797700000|2023-09-27 06:55:00|9303.7|9300.9|9291.6|9288.8|9305.7|9301.9|9290.6|9286.8|1566
1695798000000|2023-09-27 07:00:00|9292.6|9287.8|9285.6|9282.8|9292.6|9288.8|9281.6|9278.8|2390
1695798300000|2023-09-27 07:05:00|9286.6|9283.8|9298.6|9295.8|9306.6|9303.8|9286.6|9283.8|1649
1695798600000|2023-09-27 07:10:00|9299.6|9296.8|9306.5|9303.7|9307.5|9304.7|9293.5|9290.7|2963
1695798900000|2023-09-27 07:15:00|9307.5|9304.7|9305.4|9301.6|9315.5|9312.7|9302.4|9299.6|2787
1695799200000|2023-09-27 07:20:00|9304.5|9301.7|9291.4|9288.6|9304.5|9301.7|9288.4|9285.6|1347
1695799500000|2023-09-27 07:25:00|9292.4|9289.6|9295.4|9292.6|9299.4|9296.6|9291.4|9287.6|673
1695799800000|2023-09-27 07:30:00|9296.4|9291.6|9296.3|9292.5|9296.4|9293.5|9290.4|9287.6|1263
1695800100000|2023-09-27 07:35:00|9297.3|9293.5|9308.4|9305.6|9309.4|9306.6|9294.3|9291.5|1077
1695800400000|2023-09-27 07:40:00|9309.4|9306.6|9301.4|9298.6|9309.4|9306.6|9299.4|9296.5|1370
1695800700000|2023-09-27 07:45:00|9302.3|9298.5|9301.4|9298.6|9307.4|9303.6|9296.4|9293.6|2407
1695801000000|2023-09-27 07:50:00|9302.4|9297.6|9312.4|9309.6|9313.4|9309.6|9299.4|9296.1|1600
1695801300000|2023-09-27 07:55:00|9313.4|9310.6|9311.4|9308.6|9317.4|9314.6|9310.4|9307.6|1011
1695801600000|2023-09-27 08:00:00|9312.3|9309.5|9310.3|9307.5|9312.4|9309.6|9301.3|9298.5|1980
1695801900000|2023-09-27 08:05:00|9311.3|9308.5|9322.3|9318.5|9322.3|9319.5|9309.3|9306.5|3741
1695802200000|2023-09-27 08:10:00|9321.3|9319.5|9332.3|9329.5|9332.3|9329.5|9321.3|9319.5|2496
1695802500000|2023-09-27 08:15:00|9331.3|9328.5|9333.3|9330.5|9337.3|9334.5|9325.3|9322.5|2171
1695802800000|2023-09-27 08:20:00|9334.3|9331|9329.3|9326.5|9339.3|9336.5|9328.3|9325.5|1520
1695803100000|2023-09-27 08:25:00|9328.3|9324.5|9321.2|9318.4|9329.3|9326.5|9319.2|9316.4|3330
1695803400000|2023-09-27 08:30:00|9320.2|9317.4|9319.2|9316.4|9324.2|9321.4|9310.2|9307.4|4171
1695803700000|2023-09-27 08:35:00|9318.2|9315.4|9307.2|9304.4|9318.2|9315.4|9307.2|9304.4|1297
1695804000000|2023-09-27 08:40:00|9306.2|9303.4|9299.2|9296.4|9309.3|9306.5|9294.2|9291.4|2138
1695804300000|2023-09-27 08:45:00|9300.2|9297.4|9321.3|9317.5|9323.2|9320.4|9300.2|9297.4|2331
1695804600000|2023-09-27 08:50:00|9321.2|9318.5|9318.2|9315.4|9327.3|9324.5|9314.2|9311.4|1499
1695804900000|2023-09-27 08:55:00|9319.2|9316.4|9319.2|9315.4|9326.2|9323.4|9318.2|9314.4|1816
1695805200000|2023-09-27 09:00:00|9318.2|9314.4|9324.2|9321.4|9324.2|9321.4|9312.2|9309.4|1929
1695805500000|2023-09-27 09:05:00|9326.2|9322.4|9331.2|9328.4|9333.7|9329.4|9325.2|9322.4|1467
1695805800000|2023-09-27 09:10:00|9332.2|9328.9|9335.2|9332.4|9338.2|9335.4|9330.2|9327.4|1163
1695806100000|2023-09-27 09:15:00|9336.2|9332.3|9337.1|9334.3|9337.1|9334.3|9330.1|9327.3|1049
1695806400000|2023-09-27 09:20:00|9336.1|9333.3|9328.1|9325.3|9336.1|9333.3|9325.1|9322.3|1276
1695806700000|2023-09-27 09:25:00|9329.1|9326.3|9333.1|9329.3|9334.1|9330.3|9326|9323.2|1215
1695807000000|2023-09-27 09:30:00|9332.1|9330.3|9329|9326.2|9334.1|9331.3|9327|9324.2|797
1695807300000|2023-09-27 09:35:00|9330|9327.2|9315|9312.2|9331|9328.2|9315|9311.2|1773
1695807600000|2023-09-27 09:40:00|9314|9311.2|9295|9292.2|9314|9311.2|9293|9289.2|2744
1695807900000|2023-09-27 09:45:00|9296|9293.2|9307|9303.2|9308|9305.2|9294|9291.2|1930
1695808200000|2023-09-27 09:50:00|9306|9304.2|9317|9314.2|9317|9314.2|9306|9303.2|2201
1695808500000|2023-09-27 09:55:00|9318|9315.2|9316|9313.2|9319.1|9315.8|9309|9305.2|1208
1695808800000|2023-09-27 10:00:00|9315.5|9312.2|9325|9322.2|9326|9323.2|9313|9310.2|1589
1695809100000|2023-09-27 10:05:00|9326|9323.2|9334|9330.2|9338|9335.2|9326|9322.2|3127
1695809400000|2023-09-27 10:10:00|9333|9331.2|9332|9329.2|9337|9334.2|9328|9325.2|1485
1695809700000|2023-09-27 10:15:00|9331|9328.2|9348|9344.2|9349|9346.2|9330|9327.2|4720
1695810000000|2023-09-27 10:20:00|9347|9345.2|9349|9346.2|9350|9347.2|9342|9339.2|2423
1695810300000|2023-09-27 10:25:00|9348|9345.2|9351|9348.2|9352.5|9349.2|9347|9344.2|1818
1695810600000|2023-09-27 10:30:00|9352|9349.2|9353|9349.2|9354|9351.2|9348|9345.2|1014
1695810900000|2023-09-27 10:35:00|9352|9349.1|9349|9346.2|9353|9350.2|9346|9343.2|1415
1695811200000|2023-09-27 10:40:00|9350|9347.2|9344.9|9342.1|9351|9348.2|9344.9|9341.1|1788
1695811500000|2023-09-27 10:45:00|9345.9|9342.6|9350.9|9348.1|9352.9|9350.1|9344.9|9342.1|744
1695811800000|2023-09-27 10:50:00|9351.9|9349.1|9346.9|9344.1|9351.9|9349.1|9346.9|9343.1|677
1695812100000|2023-09-27 10:55:00|9347.9|9345.1|9336.9|9334.1|9349.4|9346.1|9336.9|9334.1|1084
1695812400000|2023-09-27 11:00:00|9335.9|9333.1|9341.9|9339.1|9343.9|9341.1|9334.9|9331.1|809
1695812700000|2023-09-27 11:05:00|9342.9|9340.1|9335.8|9333|9342.9|9340.1|9333.8|9330|647
1695813000000|2023-09-27 11:10:00|9336.8|9334|9344.8|9342|9345.8|9343|9334.8|9332|1146
1695813300000|2023-09-27 11:15:00|9343.8|9341|9344.8|9341|9348.8|9346|9341.8|9339|1166
1695813600000|2023-09-27 11:20:00|9343.8|9340|9344.8|9342|9350.8|9348|9342.8|9340|1308
1695813900000|2023-09-27 11:25:00|9345.8|9342.5|9366.8|9364|9367.8|9365|9343.8|9341|2447
1695814200000|2023-09-27 11:30:00|9365.8|9363|9357.8|9355|9365.8|9363|9351.8|9349|1206
1695814500000|2023-09-27 11:35:00|9355.8|9354|9362.8|9359|9364.8|9362|9347.8|9345|2843
1695814800000|2023-09-27 11:40:00|9363.8|9360|9357.8|9355|9363.8|9360|9352.7|9349.9|1350
1695815100000|2023-09-27 11:45:00|9360.8|9357|9366.8|9363|9368.8|9365|9358.8|9356|2195
1695815400000|2023-09-27 11:50:00|9365.8|9364|9354.7|9351.9|9371.8|9369|9349.7|9346.9|2642
1695815700000|2023-09-27 11:55:00|9353.7|9350.9|9354.7|9350.9|9354.7|9351.9|9348.7|9345.9|855
1695816000000|2023-09-27 12:00:00|9353.7|9351.9|9354.7|9351.9|9360.7|9357.9|9344.7|9341.9|1686
1695816300000|2023-09-27 12:05:00|9355.7|9352.9|9368.7|9365.9|9371.7|9367.9|9354.7|9351.9|1132
1695816600000|2023-09-27 12:10:00|9369.7|9366.9|9366.7|9362.9|9372.7|9369.9|9360.7|9357.9|1374
1695816900000|2023-09-27 12:15:00|9365.7|9363.9|9377.7|9374.9|9380.7|9376.9|9363.7|9360.9|2699
1695817200000|2023-09-27 12:20:00|9377.6|9374.8|9375.6|9372.8|9383.7|9380.9|9371.6|9368.8|3310
1695817500000|2023-09-27 12:25:00|9376.6|9371.8|9368.6|9365.8|9379.6|9376.3|9357.6|9354.8|2994
1695817800000|2023-09-27 12:30:00|9369.6|9364.8|9363.5|9360.7|9374.6|9370.8|9358.5|9355.7|3426
1695818100000|2023-09-27 12:35:00|9364.5|9361.2|9392.6|9388.8|9398.6|9395.8|9358.5|9355.7|3949
1695818400000|2023-09-27 12:40:00|9393.6|9389.8|9383.5|9380.7|9393.6|9390.8|9372.5|9368.7|3599
1695818700000|2023-09-27 12:45:00|9382.5|9379.7|9368.5|9365.7|9386.6|9383.8|9362.5|9359.7|2391
1695819000000|2023-09-27 12:50:00|9367.5|9364.7|9380.5|9377.7|9382.5|9379.7|9367.5|9363.7|2335
1695819300000|2023-09-27 12:55:00|9381.5|9376.7|9371.4|9368.6|9384.5|9381.7|9363.5|9360.7|4244
1695819600000|2023-09-27 13:00:00|9372.4|9369.6|9362.4|9359.6|9380.4|9377.6|9362.4|9359.6|5145
1695819900000|2023-09-27 13:05:00|9363.4|9358.6|9350.4|9347.6|9378.4|9375.6|9348.4|9345.6|8047
1695820200000|2023-09-27 13:10:00|9350.3|9347.5|9362.3|9359.5|9372.3|9369.5|9349.3|9346.5|3909
1695820500000|2023-09-27 13:15:00|9363.3|9360.5|9413.3|9409.5|9414.3|9410.5|9362.3|9359.5|5153
1695820800000|2023-09-27 13:20:00|9412.3|9410.5|9397.3|9394.5|9414.3|9411.5|9387.3|9384.5|2961
1695821100000|2023-09-27 13:25:00|9396.3|9393.5|9390.3|9387.5|9408.3|9404.5|9387.3|9384.5|2271
1695821400000|2023-09-27 13:30:00|9391.2|9388.4|9408.7|9405.9|9409.2|9405.9|9382.2|9379.4|3399
1695821700000|2023-09-27 13:35:00|9408.3|9405.5|9382.2|9379.4|9420.3|9417.5|9374.2|9371.4|7358
1695822000000|2023-09-27 13:40:00|9383.2|9380.4|9395.2|9392.4|9396.7|9393.4|9381.2|9377.4|3276
1695822300000|2023-09-27 13:45:00|9394.2|9391.4|9385.2|9382.4|9404.2|9401.4|9383.2|9379.4|4484
1695822600000|2023-09-27 13:50:00|9384.2|9381.4|9390.1|9387.3|9392.1|9389.3|9375.1|9372.3|2745
1695822900000|2023-09-27 13:55:00|9389.1|9386.3|9396.1|9393.3|9399.1|9395.3|9385.1|9382.3|2455
1695823200000|2023-09-27 14:00:00|9397.1|9394.3|9398.2|9394.4|9406.1|9403.3|9392.1|9389.3|3501
1695823500000|2023-09-27 14:05:00|9399.1|9395.4|9390.1|9387.3|9403.2|9400.4|9387.1|9383.3|3169
1695823800000|2023-09-27 14:10:00|9389.1|9386.3|9400.1|9397.3|9402.1|9399.3|9385.1|9382.3|3508
1695824100000|2023-09-27 14:15:00|9399.1|9396.3|9398.1|9395.3|9407.1|9404.3|9389.1|9386.3|2828
1695824400000|2023-09-27 14:20:00|9399.1|9396.3|9405.1|9401.3|9411.1|9408.3|9396.1|9392.3|2420
1695824700000|2023-09-27 14:25:00|9404.1|9402.3|9405.6|9401.8|9408.1|9404.3|9394.1|9390.3|2944
1695825000000|2023-09-27 14:30:00|9405.1|9401.3|9409.1|9406.3|9422.6|9417.8|9391.1|9387.3|6770
1695825300000|2023-09-27 14:35:00|9410.1|9407.3|9403.1|9400.3|9416.1|9413.3|9390.1|9387.3|3872
1695825600000|2023-09-27 14:40:00|9402.1|9399.3|9411.1|9407.3|9416.1|9413.3|9391.1|9388.3|4416
1695825900000|2023-09-27 14:45:00|9410.1|9408.3|9427.1|9424.3|9429.2|9426.4|9392.1|9389.3|8542
1695826200000|2023-09-27 14:50:00|9429.1|9426.3|9408.1|9405.3|9441.1|9438.3|9406.1|9403.3|8879
1695826500000|2023-09-27 14:55:00|9407.1|9404.3|9411.1|9408.3|9423.6|9420.3|9405.1|9401.8|4142
1695826800000|2023-09-27 15:00:00|9412.1|9409.3|9439.1|9436.3|9441.2|9437.4|9407.1|9404.3|6113
1695827100000|2023-09-27 15:05:00|9440.1|9436.4|9442.2|9439.4|9444.2|9441.4|9427.1|9424.3|7515
1695827400000|2023-09-27 15:10:00|9441.2|9438.4|9438.1|9435.3|9447.1|9444.3|9433.1|9430.3|6274
1695827700000|2023-09-27 15:15:00|9439.1|9436.3|9463.2|9460.4|9471.2|9468.4|9434.1|9431.3|9368
1695828000000|2023-09-27 15:20:00|9464.2|9460.9|9461.1|9458.3|9465.2|9462.4|9450.1|9447.3|6185
1695828300000|2023-09-27 15:25:00|9462.1|9459.3|9472.3|9469.5|9483.3|9480.5|9458.1|9455.3|11164
1695828600000|2023-09-27 15:30:00|9474.3|9470.5|9434.1|9431.3|9481.3|9478.5|9432.1|9429.3|14778
1695828900000|2023-09-27 15:35:00|9433.1|9430.3|9448|9445.2|9464.1|9460.3|9431|9428.2|7754
1695829200000|2023-09-27 15:40:00|9449|9446.2|9448|9445.2|9455.1|9452.3|9444|9441.2|7497
1695829500000|2023-09-27 15:45:00|9449|9446.2|9436|9433.2|9450|9447.2|9433|9429.2|4049
1695829800000|2023-09-27 15:50:00|9437|9434.2|9437.9|9435.1|9443.5|9440.2|9432|9429.1|2916
1695830100000|2023-09-27 15:55:00|9438.9|9436.1|9451|9448.2|9453|9449.2|9437.4|9434.1|3092
1695830400000|2023-09-27 16:00:00|9450|9447.2|9469|9466.2|9473|9470.2|9450|9447.2|7200
1695830700000|2023-09-27 16:05:00|9471|9468.2|9473|9470.2|9480|9477.2|9467|9464.2|3003
1695831000000|2023-09-27 16:10:00|9474|9471.2|9472|9468.2|9482|9479.2|9463|9460.2|3929
1695831300000|2023-09-27 16:15:00|9471|9467.2|9468|9465.2|9475|9471.7|9466|9462.2|4259
1695831600000|2023-09-27 16:20:00|9467|9464.2|9458.9|9456.1|9468|9465.2|9458.9|9456.1|1944
1695831900000|2023-09-27 16:25:00|9459.9|9457.1|9464|9461.2|9468|9465.2|9452|9449.2|2779
1695832200000|2023-09-27 16:30:00|9465|9462.2|9459.9|9457.1|9472|9469.2|9456.4|9453.1|1684
1695832500000|2023-09-27 16:35:00|9460.9|9456.1|9470.9|9468.1|9472.9|9470.1|9457.9|9455.1|2077
1695832800000|2023-09-27 16:40:00|9471.9|9467.1|9465.9|9462.1|9474.9|9472.1|9461.9|9459.1|3469
1695833100000|2023-09-27 16:45:00|9464.9|9463.1|9475.9|9472.1|9477.9|9475.1|9460.9|9458.1|2777
1695833400000|2023-09-27 16:50:00|9474.9|9473.1|9459.8|9457|9475.9|9473.1|9454.9|9452.1|1978
1695833700000|2023-09-27 16:55:00|9460.8|9456|9462.8|9460|9463.8|9461|9453.8|9451|2632
1695834000000|2023-09-27 17:00:00|9461.8|9459|9462.8|9460|9467.8|9465|9459.8|9457|1436
1695834300000|2023-09-27 17:05:00|9463.8|9461|9452.7|9449.9|9465.8|9463|9446.8|9444|3140
1695834600000|2023-09-27 17:10:00|9453.7|9448.9|9448.7|9445.9|9457.7|9453.9|9447.7|9444.9|2131
1695834900000|2023-09-27 17:15:00|9447.7|9444.9|9447.7|9444.9|9452.7|9448.9|9439.7|9436.9|1421
1695835200000|2023-09-27 17:20:00|9446.7|9443.9|9431.6|9428.8|9446.7|9443.9|9430.6|9427.8|1514
1695835500000|2023-09-27 17:25:00|9430.6|9427.8|9436.6|9433.8|9437.6|9434.8|9430.6|9427.8|3615
1695835800000|2023-09-27 17:30:00|9435.6|9432.8|9437.6|9434.8|9452.7|9449.9|9435.6|9432.8|3211
1695836100000|2023-09-27 17:35:00|9438.6|9435.8|9435.6|9432.8|9440.6|9437.8|9429.6|9426.8|2173
1695836400000|2023-09-27 17:40:00|9434.6|9431.8|9437.6|9434.8|9441.6|9438.8|9431.6|9428.8|2172
1695836700000|2023-09-27 17:45:00|9436.6|9433.8|9435.5|9431.7|9445.5|9442.7|9432.5|9429.7|2370
1695837000000|2023-09-27 17:50:00|9434.5|9430.7|9445.5|9442.7|9448|9444.7|9431.5|9428.7|2233
1695837300000|2023-09-27 17:55:00|9446.5|9443.7|9441.5|9437.7|9447.5|9444.7|9438|9434.7|1571
1695837600000|2023-09-27 18:00:00|9440.5|9436.7|9438.5|9435.7|9447.5|9443.7|9435.5|9432.7|1393
1695837900000|2023-09-27 18:05:00|9439.5|9436.7|9450.5|9446.7|9452.5|9449.7|9435.4|9432.2|2507
1695838200000|2023-09-27 18:10:00|9449.5|9447.7|9462.4|9459.6|9462.4|9459.6|9448.4|9445.6|3932
1695838500000|2023-09-27 18:15:00|9461.4|9458.6|9466.4|9462.6|9466.4|9462.6|9453.4|9450.6|2633
1695838800000|2023-09-27 18:20:00|9465.4|9463.6|9472.4|9469.6|9472.4|9469.6|9457.9|9454.6|7051
1695839100000|2023-09-27 18:25:00|9471.4|9468.6|9436.3|9433.5|9476.4|9472.6|9432.3|9428.5|12456
1695839400000|2023-09-27 18:30:00|9437.3|9434.5|9451.3|9448.5|9452.3|9449.5|9435.3|9432.5|3575
1695839700000|2023-09-27 18:35:00|9452.3|9447.5|9455.3|9452.5|9457.8|9454.5|9448.3|9445|2196
1695840000000|2023-09-27 18:40:00|9454.3|9451.5|9450.3|9446.5|9455.3|9452.5|9446.3|9442.5|863
1695840300000|2023-09-27 18:45:00|9449.3|9447.5|9447.3|9443.5|9451.3|9448.5|9444.3|9441.5|341
1695840600000|2023-09-27 18:50:00|9446.3|9444.5|9446.2|9443.4|9448.3|9445.5|9444.7|9441.4|659
1695840900000|2023-09-27 18:55:00|9445.2|9442.4|9440.2|9436.4|9447.2|9444.4|9437.2|9434.4|1204
1695841200000|2023-09-27 19:00:00|9439.2|9437.4|9442.2|9439.4|9444.2|9441.4|9437.2|9434.4|585
1695841500000|2023-09-27 19:05:00|9443.2|9440.4|9445.2|9442.4|9447.2|9444.4|9441.2|9438.4|212
1695841800000|2023-09-27 19:10:00|9444.2|9441.4|9432.1|9429.3|9447.2|9443.4|9431.1|9428.3|943
1695842100000|2023-09-27 19:15:00|9433.1|9430.3|9443.6|9440.8|9444.1|9441.3|9432.1|9429.3|740
1695842400000|2023-09-27 19:20:00|9443.1|9440.3|9446.1|9442.3|9449.1|9445.3|9442.1|9438.3|544
1695842700000|2023-09-27 19:25:00|9445.6|9443.3|9445|9442.2|9447.1|9444.3|9442|9439.2|648
1695843000000|2023-09-27 19:30:00|9444|9441.2|9449|9446.2|9450|9446.2|9441|9438.2|368
1695843300000|2023-09-27 19:35:00|9448|9445.2|9443|9440.2|9449|9446.2|9442|9438.2|217
1695843600000|2023-09-27 19:40:00|9444|9439.2|9438|9434.2|9444|9439.2|9437|9434.2|183
1695843900000|2023-09-27 19:45:00|9439|9435.2|9442.9|9440.1|9446|9443.2|9438|9435.1|354
1695844200000|2023-09-27 19:50:00|9443.9|9441.1|9432.9|9429.1|9443.9|9441.1|9431.9|9428.1|378
1695844500000|2023-09-27 19:55:00|9431.9|9428.1|9428.9|9425.1|9432.9|9430.1|9426.9|9424.1|342
1695844800000|2023-09-27 20:00:00|9427.9|9424.1|9432.9|9429.1|9433.4|9430.1|9425.9|9422.6|540
1695845100000|2023-09-27 20:05:00|9431.9|9428.1|9432.8|9430|9435.8|9432|9425.8|9422|331
1695845400000|2023-09-27 20:10:00|9433.8|9431|9431.8|9428|9434.8|9431|9430.8|9427|146
1695845700000|2023-09-27 20:15:00|9430.8|9429|9428.8|9425|9432.8|9429|9426.8|9424|131
1695846000000|2023-09-27 20:20:00|9429.8|9426|9431.7|9427.9|9433.8|9430|9427.8|9424|210
1695846300000|2023-09-27 20:25:00|9430.7|9428.9|9429.7|9425.9|9431.7|9428.9|9427.2|9423.9|129
1695846600000|2023-09-27 20:30:00|9428.7|9426.9|9433.7|9429.9|9435.7|9431.9|9428.7|9425.9|165
1695846900000|2023-09-27 20:35:00|9434.7|9430.9|9433.7|9429.9|9434.7|9431.9|9432.7|9429.9|75
1695847200000|2023-09-27 20:40:00|9434.7|9430.9|9432.6|9428.8|9435.7|9431.9|9430.6|9426.8|104
1695847500000|2023-09-27 20:45:00|9433.6|9429.8|9428.6|9425.8|9434.6|9431.8|9428.6|9425.8|85
1695847800000|2023-09-27 20:50:00|9429.6|9426.8|9431.6|9427.8|9434.6|9430.8|9429.6|9426.8|207
1695848100000|2023-09-27 20:55:00|9433.6|9428.8|9431.6|9427.8|9434.6|9431.8|9428.6|9423.8|357
1695848400000|2023-09-27 21:00:00|9432.1|9424.3|9431.5|9428.7|9432.6|9428.8|9431.5|9424.3|2
1695848700000|2023-09-27 21:05:00|9432.5|9426.2|9434|9426.2|9434.5|9429.7|9432|9426.2|8
1695849600000|2023-09-27 21:20:00|9433.9|9426.1|9434.4|9430.6|9435.4|9432.6|9429.4|9425.6|494773
1695849900000|2023-09-27 21:25:00|9435.4|9432.6|9439.9|9432.1|9440.4|9432.6|9434.4|9430.6|15
1695850200000|2023-09-27 21:30:00|9436.9|9433.1|9438.9|9431.1|9439.4|9433.1|9436.9|9430.1|2
1695850500000|2023-09-27 21:35:00|9438.4|9430.6|9438.8|9431|9438.9|9431.1|9438.4|9430.6|3
1695850800000|2023-09-27 21:40:00|9439.3|9436.5|9444.3|9441.5|9444.3|9441.5|9439.3|9436.5|38
1695851100000|2023-09-27 21:45:00|9445.3|9442.5|9445.8|9442|9447.3|9444.5|9443.3|9440.5|59
1695851400000|2023-09-27 21:50:00|9445.3|9441.5|9441.8|9434|9445.3|9441.5|9441.3|9433.5|0
1695851700000|2023-09-27 21:55:00|9442.3|9434.5|9441.7|9433.9|9442.3|9434.5|9441.7|9433.9|0
1695859200000|2023-09-28 00:00:00|9446.1|9442.3|9457.1|9453.3|9458.6|9455.8|9443.6|9440.8|702
1695859500000|2023-09-28 00:05:00|9457.6|9453.8|9463.6|9459.8|9463.6|9459.8|9455.6|9452.8|711
1695859800000|2023-09-28 00:10:00|9462.6|9458.8|9465.6|9461.8|9470.6|9466.8|9456.6|9452.8|586
1695860100000|2023-09-28 00:15:00|9464.6|9460.8|9477.5|9473.7|9478.6|9474.8|9462.6|9458.8|384
1695860400000|2023-09-28 00:20:00|9476.6|9473.8|9471.5|9467.7|9479.5|9475.7|9470.5|9466.7|153
1695860700000|2023-09-28 00:25:00|9470.5|9468.7|9477.5|9473.7|9478.5|9474.7|9468.5|9465.7|93
1695861000000|2023-09-28 00:30:00|9476.5|9472.7|9478.5|9475.7|9479.5|9475.7|9473.5|9469.7|237
1695861300000|2023-09-28 00:35:00|9477.5|9474.7|9482.5|9478.7|9487.5|9484.7|9477.5|9473.7|380
1695861600000|2023-09-28 00:40:00|9483.5|9479.7|9485.4|9482.6|9488.5|9485.2|9482.4|9478.6|130
1695861900000|2023-09-28 00:45:00|9486.4|9483.6|9488.4|9484.6|9493.4|9489.6|9486.4|9482.6|433
1695862200000|2023-09-28 00:50:00|9487.4|9485.6|9492.4|9489.6|9494.4|9491.6|9485.4|9481.6|292
1695862500000|2023-09-28 00:55:00|9493.4|9488.6|9501.4|9497.6|9508.4|9504.6|9493.4|9488.6|622
1695862800000|2023-09-28 01:00:00|9500.4|9498.6|9522.3|9518.5|9523.3|9520.5|9500.4|9497.6|1276
1695863100000|2023-09-28 01:05:00|9521.3|9517.5|9527.3|9524.5|9535.3|9532.5|9521.3|9517.5|813
1695863400000|2023-09-28 01:10:00|9528.3|9525|9515.3|9512.5|9532.3|9528.5|9514.3|9511|840
1695863700000|2023-09-28 01:15:00|9516.3|9511.5|9531.3|9527.5|9532.3|9529.5|9514.3|9511.5|424
1695864000000|2023-09-28 01:20:00|9530.8|9528.5|9517.3|9514.5|9533.3|9530.5|9515.3|9511.5|664
1695864300000|2023-09-28 01:25:00|9518.3|9515.4|9518.2|9514.4|9522.2|9519.4|9516.3|9512.5|258
1695864600000|2023-09-28 01:30:00|9519.2|9515.4|9511.2|9507.4|9519.2|9515.4|9503.2|9500.4|431
1695864900000|2023-09-28 01:35:00|9510.2|9506.4|9505.2|9501.4|9511.2|9507.4|9502.7|9499.4|156
1695865200000|2023-09-28 01:40:00|9507.2|9502.4|9502.2|9498.4|9508.2|9504.9|9499.2|9496.4|380
1695865500000|2023-09-28 01:45:00|9501.2|9497.4|9502.2|9498.4|9505.2|9502.4|9501.2|9497.4|96
1695865800000|2023-09-28 01:50:00|9503.2|9499.4|9490.1|9486.3|9503.2|9500.3|9489.1|9486.3|323
1695866100000|2023-09-28 01:55:00|9491.1|9487.3|9504.1|9501.3|9510.1|9506.3|9491.1|9487.3|456
1695866400000|2023-09-28 02:00:00|9503.1|9500.3|9497.1|9493.3|9504.1|9501.3|9496.1|9493.3|306
1695866700000|2023-09-28 02:05:00|9498.1|9494.3|9488.1|9485.3|9501.1|9498.3|9487.1|9483.3|377
1695867000000|2023-09-28 02:10:00|9487.1|9484.3|9484.1|9480.3|9488.1|9485.3|9484.1|9480.3|683
1695867300000|2023-09-28 02:15:00|9483.1|9479.3|9489|9485.2|9493|9490.2|9483.1|9479.3|247
1695867600000|2023-09-28 02:20:00|9488|9486.2|9493|9490.2|9494|9490.2|9488|9486.2|153
1695867900000|2023-09-28 02:25:00|9494|9491.2|9490|9487.2|9498|9495.2|9490|9487.2|280
1695868200000|2023-09-28 02:30:00|9491|9488.2|9510|9506.2|9516|9513.1|9485|9482.2|563
1695868500000|2023-09-28 02:35:00|9509.9|9506.1|9512.9|9509.1|9515.9|9512.1|9501.9|9499.1|613
1695868800000|2023-09-28 02:40:00|9513.9|9510.1|9515.9|9512.1|9518.9|9515.1|9510.9|9508.1|351
1695869100000|2023-09-28 02:45:00|9514.9|9511.1|9513.9|9511.1|9514.9|9512.1|9509.9|9506.1|268
1695869400000|2023-09-28 02:50:00|9514.9|9510.1|9503.9|9501.1|9514.9|9510.1|9502.9|9499.1|186
1695869700000|2023-09-28 02:55:00|9504.9|9500.1|9498.8|9496|9506.8|9503|9497.8|9495|252
1695870000000|2023-09-28 03:00:00|9499.8|9495|9499.8|9496|9501.8|9498|9497.8|9494|82
1695870300000|2023-09-28 03:05:00|9500.8|9497|9496.8|9493|9500.8|9497|9495.8|9493|70
1695870600000|2023-09-28 03:10:00|9495.8|9492|9495.8|9492|9498.8|9496|9493.8|9491|215
1695870900000|2023-09-28 03:15:00|9495.7|9493|9494.7|9490.9|9495.8|9493|9493.7|9489.9|137
1695871200000|2023-09-28 03:20:00|9493.7|9489.9|9487.7|9484.9|9495.7|9491.9|9487.7|9483.9|432
1695871500000|2023-09-28 03:25:00|9488.7|9483.9|9492.7|9489.9|9493.7|9490.9|9486.7|9483.9|124
1695871800000|2023-09-28 03:30:00|9493.7|9488.9|9493.7|9489.9|9493.7|9489.9|9490.7|9487.9|55
1695872100000|2023-09-28 03:35:00|9492.7|9488.9|9495.6|9492.8|9498.7|9494.9|9492.7|9488.9|55
1695872400000|2023-09-28 03:40:00|9496.6|9493.8|9494.6|9490.8|9497.1|9493.8|9494.1|9490.8|121
1695872700000|2023-09-28 03:45:00|9493.6|9491.8|9490.6|9487.8|9495.6|9491.8|9490.6|9486.8|198
1695873000000|2023-09-28 03:50:00|9491.6|9488.8|9495.6|9491.8|9496.6|9492.8|9490.6|9487.8|165
1695873300000|2023-09-28 03:55:00|9494.6|9490.8|9492.6|9489.8|9494.6|9491.8|9492.6|9489.8|26
1695873600000|2023-09-28 04:00:00|9493.5|9490.7|9494.5|9490.7|9494.5|9491.7|9489.5|9486.7|88
1695873900000|2023-09-28 04:05:00|9493.5|9491.7|9498.5|9494.7|9499.5|9496.7|9492.5|9488.7|268
1695874200000|2023-09-28 04:10:00|9497.5|9493.7|9500.5|9496.7|9503.5|9499.7|9497.5|9493.7|146
1695874500000|2023-09-28 04:15:00|9499.5|9497.7|9497.5|9493.7|9500.5|9497.7|9496.5|9493.7|74
1695874800000|2023-09-28 04:20:00|9496.5|9492.7|9494.4|9490.6|9497.5|9493.7|9493.4|9490.6|44
1695875100000|2023-09-28 04:25:00|9493.4|9491.6|9494.4|9491.6|9496.4|9492.6|9492.4|9488.6|83
1695875400000|2023-09-28 04:30:00|9493.4|9490.6|9491.4|9487.6|9494.4|9491.6|9490.4|9486.6|129
1695875700000|2023-09-28 04:35:00|9490.4|9489.6|9494.4|9490.6|9496.4|9492.6|9490.4|9488.6|914
1695876000000|2023-09-28 04:40:00|9493.4|9491.6|9492.3|9489.5|9494.4|9491.6|9491.3|9487.5|142
1695876300000|2023-09-28 04:45:00|9493.3|9490.5|9496.3|9493.5|9498.3|9495.5|9493.3|9490.5|110
1695876600000|2023-09-28 04:50:00|9497.3|9494.5|9496.3|9492.5|9497.3|9494.5|9496.3|9492.5|16
1695876900000|2023-09-28 04:55:00|9495.3|9493.5|9498.3|9495.5|9498.3|9495.5|9495.3|9493.5|81
1695877200000|2023-09-28 05:00:00|9497.3|9494.5|9498.2|9495.4|9498.3|9495.5|9496.3|9493.5|98
1695877500000|2023-09-28 05:05:00|9497.2|9494.4|9494.2|9490.4|9497.2|9494.4|9492.2|9489.4|68
1695877800000|2023-09-28 05:10:00|9495.2|9491.4|9486.2|9482.4|9497.2|9494.4|9484.2|9480.4|389
1695878100000|2023-09-28 05:15:00|9485.2|9483.4|9488.2|9484.4|9488.2|9484.4|9484.2|9481.4|85
1695878400000|2023-09-28 05:20:00|9487.2|9485.4|9487.2|9483.4|9488.2|9485.4|9485.2|9482.4|75
1695878700000|2023-09-28 05:25:00|9486.2|9484.4|9491.1|9487.3|9493.1|9489.3|9486.2|9483.4|223
1695879000000|2023-09-28 05:30:00|9492.1|9488.3|9494.1|9490.3|9498.6|9495.3|9492.1|9488.3|426
1695879300000|2023-09-28 05:35:00|9495.1|9491.3|9494.1|9491.3|9496.1|9493.3|9491.1|9487.8|188
1695879600000|2023-09-28 05:40:00|9495.1|9490.3|9498.1|9494.3|9502.1|9499.3|9493.1|9489.3|765
1695879900000|2023-09-28 05:45:00|9498|9495.2|9498|9495.2|9499.1|9495.3|9495|9491.2|185
1695880200000|2023-09-28 05:50:00|9497|9494.2|9502|9498.2|9502|9498.2|9494|9490.2|290
1695880500000|2023-09-28 05:55:00|9501|9497.2|9498|9495.2|9501|9497.2|9494|9490.2|581
1695880800000|2023-09-28 06:00:00|9497|9494.2|9484|9481.2|9498|9495.2|9479|9475.2|1001
1695881100000|2023-09-28 06:05:00|9485|9482.2|9486|9483.2|9487.9|9484.2|9481|9478.2|806
1695881400000|2023-09-28 06:10:00|9486.9|9483.1|9486.9|9484.1|9490.9|9487.1|9484|9481.1|567
1695881700000|2023-09-28 06:15:00|9487.9|9483.1|9485.9|9483.1|9488.9|9486.1|9482.9|9480.1|310
1695882000000|2023-09-28 06:20:00|9484.9|9482.1|9486.9|9483.1|9487.9|9485.1|9481.9|9479.1|340
1695882300000|2023-09-28 06:25:00|9485.9|9482.1|9490.9|9488.1|9494.9|9492.1|9484.9|9482.1|511
1695882600000|2023-09-28 06:30:00|9489.9|9487.1|9497.9|9494.1|9501.9|9499.1|9489.9|9487.1|561
1695882900000|2023-09-28 06:35:00|9496.9|9494|9499.8|9496|9499.8|9496|9490.8|9488|1409
1695883200000|2023-09-28 06:40:00|9500.8|9497|9497.8|9495|9502.8|9500|9496.8|9493|621
1695883500000|2023-09-28 06:45:00|9498.8|9496|9498.8|9495|9502.8|9499|9494.8|9492|959
1695883800000|2023-09-28 06:50:00|9497.8|9494|9493.8|9490|9498.8|9496|9489.8|9487|1455
1695884100000|2023-09-28 06:55:00|9492.8|9489|9502.7|9499.9|9503.7|9500.9|9491.8|9488|734
1695884400000|2023-09-28 07:00:00|9503.7|9500.4|9486.7|9483.9|9503.7|9500.4|9484.7|9481.9|1689
1695884700000|2023-09-28 07:05:00|9487.7|9482.9|9483.7|9480.9|9493.7|9490.9|9479.7|9476.9|1635
1695885000000|2023-09-28 07:10:00|9482.7|9479.9|9493.7|9490.9|9496.2|9492.9|9479.7|9476.9|1132
1695885300000|2023-09-28 07:15:00|9491.7|9488.9|9481.7|9478.9|9497.7|9494.9|9481.7|9478.9|1259
1695885600000|2023-09-28 07:20:00|9482.7|9479.9|9484.6|9481.8|9491.7|9488.9|9480.7|9476.9|1482
1695885900000|2023-09-28 07:25:00|9485.6|9482.8|9483.6|9480.8|9485.6|9482.8|9479.7|9476.8|1223
1695886200000|2023-09-28 07:30:00|9484.6|9479.8|9489.6|9485.8|9490.6|9487.8|9479.6|9476.8|3249
1695886500000|2023-09-28 07:35:00|9488.6|9483.8|9497.6|9494.8|9498.6|9495.8|9482.6|9479.8|2433
1695886800000|2023-09-28 07:40:00|9497.1|9493.8|9499.5|9496.7|9509.5|9505.7|9495.6|9492.8|2357
1695887100000|2023-09-28 07:45:00|9498.6|9495.8|9485.5|9482.7|9499.5|9496.7|9485.5|9482.7|1794
1695887400000|2023-09-28 07:50:00|9486.5|9483.7|9493.5|9489.7|9497.5|9494.7|9485.5|9482.7|1383
1695887700000|2023-09-28 07:55:00|9492.5|9490.7|9486.5|9482.7|9494.5|9491.7|9482.5|9479.7|1853
1695888000000|2023-09-28 08:00:00|9487.5|9483.7|9451.5|9448.7|9487.5|9484.7|9443.6|9440.8|5378
1695888300000|2023-09-28 08:05:00|9450.5|9447.7|9458.5|9454.7|9460|9456.7|9449.5|9446.7|3859
1695888600000|2023-09-28 08:10:00|9456.5|9453.7|9453.5|9450.7|9465.5|9462.7|9452.5|9449.7|3594
1695888900000|2023-09-28 08:15:00|9452.5|9449.7|9447.5|9444.7|9452.5|9449.7|9430.6|9427.8|7417
1695889200000|2023-09-28 08:20:00|9446.6|9443.8|9441.5|9438.7|9452.5|9449.7|9439.5|9436.7|3026
1695889500000|2023-09-28 08:25:00|9442.5|9439.7|9434.5|9430.7|9459.5|9456.7|9434.5|9430.7|6160
1695889800000|2023-09-28 08:30:00|9433.5|9430.2|9411.5|9407.7|9441.5|9438.7|9405.5|9401.8|7412
1695890100000|2023-09-28 08:35:00|9410.5|9408.7|9413.5|9410.7|9421.5|9417.7|9404.5|9401.7|5096
1695890400000|2023-09-28 08:40:00|9415.5|9411.7|9416.5|9413.7|9424.5|9421.7|9409.5|9406.7|3255
1695890700000|2023-09-28 08:45:00|9415.5|9412.7|9424.5|9421.7|9426.5|9423.7|9411.5|9408.7|2915
1695891000000|2023-09-28 08:50:00|9425.5|9422.7|9434.4|9430.6|9446.4|9443.6|9425.5|9421.7|3135
1695891300000|2023-09-28 08:55:00|9433.4|9431.1|9441.4|9437.6|9441.4|9438.6|9431.4|9428.6|1306
1695891600000|2023-09-28 09:00:00|9440.4|9438.6|9424.4|9421.6|9446.4|9442.6|9424.4|9420.6|1852
1695891900000|2023-09-28 09:05:00|9423.4|9420.6|9415.4|9412.6|9423.4|9420.6|9410.4|9407.6|1781
1695892200000|2023-09-28 09:10:00|9416.4|9414.6|9422.4|9418.6|9427.4|9424.6|9414.4|9410.6|1812
1695892500000|2023-09-28 09:15:00|9423.3|9419.6|9410.3|9407.5|9425.3|9422.5|9410.3|9407.5|1581
1695892800000|2023-09-28 09:20:00|9411.3|9408.5|9408.3|9405.5|9419.3|9416.5|9408.3|9404.5|1671
1695893100000|2023-09-28 09:25:00|9410.3|9406.5|9408.3|9404.5|9412.3|9409.5|9404.3|9401.5|1939
1695893400000|2023-09-28 09:30:00|9407.3|9405.5|9388.3|9385.5|9414.3|9411.5|9387.8|9384.5|4169
1695893700000|2023-09-28 09:35:00|9389.3|9386.5|9389.3|9386.5|9394.3|9391.5|9387.3|9384.5|1901
1695894000000|2023-09-28 09:40:00|9390.3|9387|9411.3|9407.5|9412.3|9408.5|9387.3|9384.5|3396
1695894300000|2023-09-28 09:45:00|9410.3|9406.5|9407.3|9404.5|9416.3|9413.5|9403.3|9400.5|1427
1695894600000|2023-09-28 09:50:00|9408.3|9405|9398.3|9395.5|9414.3|9410.5|9397.3|9394.5|1828
1695894900000|2023-09-28 09:55:00|9397.3|9393.5|9384.4|9381.6|9399.3|9395.5|9383.4|9379.6|5497
1695895200000|2023-09-28 10:00:00|9385.4|9382.6|9397.3|9394.5|9399.3|9396.5|9384.4|9380.6|3247
1695895500000|2023-09-28 10:05:00|9398.3|9395.5|9388.3|9384.5|9402.3|9399.5|9384.3|9380.5|2132
1695895800000|2023-09-28 10:10:00|9387.3|9385.5|9391.3|9388.5|9397.2|9394.4|9387.3|9384.5|1254
1695896100000|2023-09-28 10:15:00|9390.3|9387.5|9381.2|9378.4|9392.3|9389.5|9380.3|9377|1343
1695896400000|2023-09-28 10:20:00|9381.3|9378.5|9380.2|9376.4|9385.2|9382.4|9375.3|9372.5|1149
1695896700000|2023-09-28 10:25:00|9379.2|9377.4|9372.2|9369.4|9384.2|9381.4|9371.2|9368.4|1816
1695897000000|2023-09-28 10:30:00|9371.7|9368.4|9380.2|9376.4|9385.2|9382.4|9367.7|9364.4|1546
1695897300000|2023-09-28 10:35:00|9381.2|9377.4|9382.2|9379.4|9388.2|9385.4|9379.2|9376.4|854
1695897600000|2023-09-28 10:40:00|9383.2|9380.4|9410.1|9407.3|9412.1|9409.3|9382.2|9379.4|2980
1695897900000|2023-09-28 10:45:00|9411|9407.2|9412|9409.2|9418.1|9414.7|9405.1|9402.3|1858
1695898200000|2023-09-28 10:50:00|9411|9408.2|9418|9414.2|9420|9416.7|9408|9405.2|1821
1695898500000|2023-09-28 10:55:00|9417|9415.2|9409|9406.2|9421|9418.2|9408|9405.2|1766
1695898800000|2023-09-28 11:00:00|9408|9405.2|9414|9411.2|9418|9412.2|9404|9400.2|1481
1695899100000|2023-09-28 11:05:00|9413.9|9411.1|9405|9402.2|9415|9412.2|9400|9396.2|1575
1695899400000|2023-09-28 11:10:00|9404|9400.2|9402.9|9400.1|9405|9402.1|9396.5|9393.2|1773
1695899700000|2023-09-28 11:15:00|9403|9400.2|9400.9|9398.1|9406.9|9403.1|9398.9|9395.6|1270
1695900000000|2023-09-28 11:20:00|9401.9|9399.1|9406.9|9404.1|9408.9|9405.1|9400.9|9397.1|1292
1695900300000|2023-09-28 11:25:00|9405.9|9403.1|9396.9|9394.1|9408.9|9406.1|9395.9|9393.1|1641
1695900600000|2023-09-28 11:30:00|9397.9|9395.1|9386.9|9384.1|9399.9|9397.1|9384.9|9382.1|1227
1695900900000|2023-09-28 11:35:00|9387.9|9383.6|9390.9|9387.1|9392.9|9390.1|9378.9|9375.1|1718
1695901200000|2023-09-28 11:40:00|9391.9|9388.1|9396.8|9393|9398.8|9396|9390.9|9387.1|1596
1695901500000|2023-09-28 11:45:00|9397.8|9394|9395.8|9393|9405.8|9402|9395.3|9392|1131
1695901800000|2023-09-28 11:50:00|9396.8|9394|9385.8|9383|9396.8|9394|9382.8|9379|1287
1695902100000|2023-09-28 11:55:00|9386.8|9384|9399.8|9397|9400.8|9398|9382.8|9380|2077
1695902400000|2023-09-28 12:00:00|9398.8|9396|9407.7|9404.9|9408.7|9405.9|9390.8|9388|1288
1695902700000|2023-09-28 12:05:00|9408.7|9405.9|9392.7|9389.9|9411.7|9408.9|9389.7|9385.9|1300
1695903000000|2023-09-28 12:10:00|9391.7|9388.9|9392.7|9389.9|9400.7|9397.9|9386.7|9383.9|1260
1695903300000|2023-09-28 12:15:00|9393.7|9390.9|9399.6|9396.8|9401.6|9397.9|9390.7|9387.9|928
1695903600000|2023-09-28 12:20:00|9400.6|9397.8|9394.6|9391.8|9404.6|9401.8|9392.6|9389.8|1272
1695903900000|2023-09-28 12:25:00|9395.6|9390.8|9389.7|9385.9|9395.7|9391.9|9376.7|9373.9|2441
1695904200000|2023-09-28 12:30:00|9388.7|9386.4|9395.6|9391.8|9397.6|9394.8|9373.7|9369.9|2405
1695904500000|2023-09-28 12:35:00|9394.6|9392.8|9381.6|9378.8|9397.6|9394.3|9380.6|9377.8|1223
1695904800000|2023-09-28 12:40:00|9382.6|9377.8|9376.6|9373.8|9393.6|9390.3|9374.6|9371.8|2219
1695905100000|2023-09-28 12:45:00|9375.6|9372.8|9368.6|9365.8|9381.6|9377.8|9366.6|9363.8|2729
1695905400000|2023-09-28 12:50:00|9367.6|9364.8|9364.6|9361.8|9370.6|9367.8|9359.6|9356.8|2862
1695905700000|2023-09-28 12:55:00|9363.6|9360.8|9376.5|9373.7|9383.5|9379.7|9357.6|9354.8|3177
1695906000000|2023-09-28 13:00:00|9375.5|9372.7|9395.5|9392.7|9398.4|9395.6|9370.5|9367.7|2698
1695906300000|2023-09-28 13:05:00|9396.4|9392.6|9377.5|9373.7|9397.5|9394.7|9373.5|9370.7|2865
1695906600000|2023-09-28 13:10:00|9376.5|9372.7|9371.4|9368.6|9377.5|9374.6|9365.5|9362.6|1556
1695906900000|2023-09-28 13:15:00|9370.4|9367.6|9366.4|9363.6|9371.4|9368.6|9359.5|9356.6|1689
1695907200000|2023-09-28 13:20:00|9367.4|9364.6|9374.4|9371.6|9377.4|9374.6|9365.4|9362.6|2470
1695907500000|2023-09-28 13:25:00|9373.4|9370.6|9369.4|9366.6|9379.4|9376.6|9364.4|9361.6|1546
1695907800000|2023-09-28 13:30:00|9368.4|9365.6|9355.4|9351.6|9381.4|9378.6|9354.9|9351.6|2725
1695908100000|2023-09-28 13:35:00|9354.9|9352.6|9360.4|9357.6|9363.4|9360.6|9350.4|9347.6|4254
1695908400000|2023-09-28 13:40:00|9359.9|9356.6|9355.4|9352.6|9373.4|9369.6|9354.4|9351.6|3767
1695908700000|2023-09-28 13:45:00|9354.4|9351.6|9369.4|9366.6|9375.4|9372.5|9354.4|9351.6|3064
1695909000000|2023-09-28 13:50:00|9371.4|9367.6|9373.3|9370.5|9391.3|9387.5|9369.4|9366.6|3349
1695909300000|2023-09-28 13:55:00|9374.3|9371.5|9370.3|9367.5|9374.3|9371.5|9362.4|9359.5|2245
1695909600000|2023-09-28 14:00:00|9368.4|9364.6|9370.3|9367.5|9381.3|9378.5|9361.3|9358.5|2956
1695909900000|2023-09-28 14:05:00|9369.3|9366.5|9387.2|9384.4|9392.3|9389.4|9365.3|9362.5|3669
1695910200000|2023-09-28 14:10:00|9386.7|9383.4|9378.2|9375.4|9390.7|9387.4|9372.3|9369.5|2645
1695910500000|2023-09-28 14:15:00|9379.2|9376.4|9355.2|9352.4|9379.2|9376.4|9336.3|9333.5|4125
1695910800000|2023-09-28 14:20:00|9357.2|9353.4|9362.2|9358.4|9375.2|9372.4|9356.2|9353.4|1903
1695911100000|2023-09-28 14:25:00|9363.2|9359.4|9370.2|9366.4|9372.2|9369.4|9353.2|9350.4|2066
1695911400000|2023-09-28 14:30:00|9371.2|9367.4|9376.2|9372.4|9378.2|9375.4|9362.2|9359.4|1850
1695911700000|2023-09-28 14:35:00|9375.2|9373.4|9394.1|9391.3|9401.1|9396.3|9371.2|9368.4|3153
1695912000000|2023-09-28 14:40:00|9393.1|9390.3|9391.1|9387.3|9393.6|9391.3|9376.1|9373.3|2158
1695912300000|2023-09-28 14:45:00|9390.1|9387.8|9371.1|9368.3|9394.1|9391.3|9368.1|9365.3|2774
1695912600000|2023-09-28 14:50:00|9372.1|9367.3|9367.1|9363.3|9373.1|9370.3|9360.1|9356.3|2145
1695912900000|2023-09-28 14:55:00|9366.1|9362.3|9358|9354.2|9370.6|9366.8|9351.1|9348.3|2246
1695913200000|2023-09-28 15:00:00|9357|9355.3|9384|9381.2|9385|9382.2|9357|9355.2|1998
1695913500000|2023-09-28 15:05:00|9385|9382.2|9389|9386.2|9407|9404.2|9385|9382.2|4773
1695913800000|2023-09-28 15:10:00|9390|9387.2|9387.4|9383.6|9398.9|9396.1|9380|9376.2|3066
1695914100000|2023-09-28 15:15:00|9386.9|9383.1|9393.9|9391.1|9393.9|9391.1|9382.9|9380.1|1961
1695914400000|2023-09-28 15:20:00|9394.9|9392.1|9406.8|9404|9413.8|9411|9384.4|9381.1|5322
1695914700000|2023-09-28 15:25:00|9405.8|9403|9385.8|9383|9415.8|9413|9385.8|9383|6733
1695915000000|2023-09-28 15:30:00|9384.8|9382|9396.7|9393.9|9397.7|9393.9|9365.8|9363|5199
1695915300000|2023-09-28 15:35:00|9397.7|9394.9|9390.7|9387.9|9398.7|9394.9|9384.7|9381.9|2728
1695915600000|2023-09-28 15:40:00|9389.8|9387|9401.7|9397.9|9404.7|9401.9|9388.7|9385.9|1539
1695915900000|2023-09-28 15:45:00|9400.7|9398.9|9398.7|9395.9|9414.7|9411.9|9395.7|9392.9|3092
1695916200000|2023-09-28 15:50:00|9397.7|9394.9|9382.7|9379.9|9404.7|9401.9|9381.7|9378.9|1778
1695916500000|2023-09-28 15:55:00|9381.7|9378.9|9379.7|9375.9|9387.7|9383.9|9371.7|9368.9|3295
1695916800000|2023-09-28 16:00:00|9378.7|9376.4|9368.2|9365.4|9385.7|9382.4|9367.7|9364.9|2732
1695917100000|2023-09-28 16:05:00|9367.7|9364.9|9373.7|9370.9|9376.7|9373.9|9364.7|9361.9|1771
1695917400000|2023-09-28 16:10:00|9372.7|9369.9|9381.6|9377.8|9382.6|9378.8|9365.7|9362.8|1548
1695917700000|2023-09-28 16:15:00|9381.1|9378.8|9376.6|9372.8|9383.6|9379.8|9370.6|9366.8|1348
1695918000000|2023-09-28 16:20:00|9376.1|9373.8|9366.6|9362.8|9380.6|9377.8|9364.6|9361.8|1073
1695918300000|2023-09-28 16:25:00|9363.6|9360.8|9360.6|9357.8|9371.6|9368.8|9353.6|9350.8|1692
1695918600000|2023-09-28 16:30:00|9360.5|9357.7|9349.6|9346.8|9360.6|9357.8|9341.6|9338.8|2064
1695918900000|2023-09-28 16:35:00|9349.5|9345.8|9348.6|9345.8|9354.6|9351.8|9341.6|9338.8|1629
1695919200000|2023-09-28 16:40:00|9347.6|9344.8|9348.5|9344.7|9362.5|9359.7|9345.5|9342.7|1968
1695919500000|2023-09-28 16:45:00|9347.6|9344.8|9344.5|9341.7|9349|9345.7|9343.5|9340.7|682
1695919800000|2023-09-28 16:50:00|9344.6|9341.8|9340.5|9337.7|9352.5|9348.7|9339.5|9336.7|1104
1695920100000|2023-09-28 16:55:00|9341.5|9336.7|9343.5|9340.7|9350.5|9347.7|9337.5|9333.7|1797
1695920400000|2023-09-28 17:00:00|9344.5|9341.7|9334.5|9331.7|9349.5|9346.7|9333.5|9330.7|3218
1695920700000|2023-09-28 17:05:00|9333.5|9330.7|9332.5|9328.7|9337.5|9334.7|9330.5|9327.7|2208
1695921000000|2023-09-28 17:10:00|9331.5|9329.7|9307.6|9304.8|9337.5|9333.7|9306.5|9303.7|4218
1695921300000|2023-09-28 17:15:00|9307.5|9304.7|9284.6|9281.8|9308.5|9304.8|9281.6|9278.8|4618
1695921600000|2023-09-28 17:20:00|9285.6|9281.7|9295.5|9292.7|9306.5|9303.7|9285.5|9281.7|4686
1695921900000|2023-09-28 17:25:00|9294.5|9291.7|9292.5|9289.7|9295.5|9292.7|9280.6|9277.8|5126
1695922200000|2023-09-28 17:30:00|9291.5|9288.7|9292.5|9289.7|9296.5|9292.7|9283.5|9280.7|4770
1695922500000|2023-09-28 17:35:00|9293.5|9290.7|9304|9300.2|9307.5|9304.7|9292.5|9289.7|2424
1695922800000|2023-09-28 17:40:00|9303.5|9299.7|9291.5|9288.7|9307.5|9304.7|9289.5|9286.7|1564
1695923100000|2023-09-28 17:45:00|9292.5|9287.7|9288.5|9285.7|9295.5|9292.2|9285.5|9282.7|1508
1695923400000|2023-09-28 17:50:00|9289.5|9286.7|9296.4|9292.6|9297.4|9294.6|9283.5|9280.7|1862
1695923700000|2023-09-28 17:55:00|9297.4|9293.6|9289.4|9285.6|9297.4|9293.6|9284.4|9281.6|1446
1695924000000|2023-09-28 18:00:00|9290.4|9286.6|9301.4|9298.6|9304.4|9300.6|9290.4|9286.6|1915
1695924300000|2023-09-28 18:05:00|9300.4|9297.6|9306.3|9303.5|9306.4|9303.6|9289.4|9286.6|2167
1695924600000|2023-09-28 18:10:00|9306.4|9302.6|9303.3|9300.5|9311.3|9308.5|9301.3|9298.5|2577
1695924900000|2023-09-28 18:15:00|9304.2|9301.4|9301.2|9298.4|9312.2|9309.4|9296.3|9293.5|2949
1695925200000|2023-09-28 18:20:00|9300.2|9297.4|9290.2|9287.4|9303.2|9300.4|9273.2|9269.5|4977
1695925500000|2023-09-28 18:25:00|9289.2|9286.4|9306.1|9303.3|9312|9309.2|9289.2|9286.4|16218
1695925800000|2023-09-28 18:30:00|9307.1|9304.3|9297.2|9294.4|9307.1|9304.3|9294.2|9290.4|3461
1695926100000|2023-09-28 18:35:00|9298.1|9295.3|9308.1|9305.3|9309.1|9305.3|9295.1|9292.3|1775
1695926400000|2023-09-28 18:40:00|9309.1|9304.3|9301.1|9297.3|9311.1|9307.3|9300.1|9296.3|791
1695926700000|2023-09-28 18:45:00|9302.1|9298.3|9300.1|9297.3|9304.1|9300.3|9299.1|9296.3|647
1695927000000|2023-09-28 18:50:00|9301.1|9298.3|9297.1|9294.3|9301.1|9298.3|9294.1|9291.3|434
1695927300000|2023-09-28 18:55:00|9296.1|9293.3|9302.1|9299.3|9302.1|9299.3|9293.1|9290.3|485
1695927600000|2023-09-28 19:00:00|9303.1|9300.3|9318|9315.2|9320|9317.2|9302.1|9300.3|726
1695927900000|2023-09-28 19:05:00|9317|9314.2|9307|9303.2|9317|9314.2|9306|9303.2|925
1695928200000|2023-09-28 19:10:00|9307.1|9303.3|9303|9300.2|9308.1|9304.3|9298.6|9295.3|438
1695928500000|2023-09-28 19:15:00|9303.1|9300.3|9310|9306.2|9310|9307.2|9300.1|9297.3|401
1695928800000|2023-09-28 19:20:00|9311|9307.2|9309|9306.2|9313|9309.2|9307|9304.2|551
1695929100000|2023-09-28 19:25:00|9310|9305.2|9313|9310.2|9314|9310.2|9308|9305.2|338
1695929400000|2023-09-28 19:30:00|9312.5|9309.2|9311|9308.2|9314|9311.2|9309|9306.2|714
1695929700000|2023-09-28 19:35:00|9310|9307.2|9305|9302.2|9311|9307.2|9301|9298.2|715
1695930000000|2023-09-28 19:40:00|9306|9301.2|9309.9|9307.1|9309.9|9307.1|9305|9301.2|203
1695930300000|2023-09-28 19:45:00|9310|9307.2|9311.9|9309.1|9311.9|9309.1|9308.9|9306.1|191
1695930600000|2023-09-28 19:50:00|9312.9|9310.1|9310.9|9307.1|9312.9|9310.1|9308.9|9306.1|277
1695930900000|2023-09-28 19:55:00|9309.9|9306.1|9309.9|9307.1|9312.9|9309.1|9306.9|9303.1|696
1695931200000|2023-09-28 20:00:00|9307.9|9306.1|9299.9|9296.1|9310.9|9307.1|9295.9|9293.1|397
1695931500000|2023-09-28 20:05:00|9300.9|9297.1|9303.9|9301.1|9307.9|9304.1|9300.9|9297.1|133
1695931800000|2023-09-28 20:10:00|9302.9|9300.1|9304.9|9301.1|9306.9|9304.1|9302.9|9299.6|239
1695932100000|2023-09-28 20:15:00|9303.9|9302.1|9309.8|9306|9309.8|9306|9303.9|9301.1|103
1695932400000|2023-09-28 20:20:00|9308.8|9305|9309.8|9306|9309.8|9307|9306.8|9304|102
1695932700000|2023-09-28 20:25:00|9308.8|9305|9307.8|9304|9308.8|9305|9306.8|9304|50
1695933000000|2023-09-28 20:30:00|9308.8|9305|9309.8|9306|9309.8|9306|9306.8|9304|119
1695933300000|2023-09-28 20:35:00|9308.8|9305|9309.7|9305.9|9310.8|9307|9307.8|9304.5|58
1695933600000|2023-09-28 20:40:00|9310.7|9306.9|9312.7|9308.9|9313.7|9310.9|9308.7|9304.9|172
1695933900000|2023-09-28 20:45:00|9311.7|9307.9|9308.7|9304.9|9312.7|9308.9|9307.7|9304.9|152
1695934200000|2023-09-28 20:50:00|9307.7|9303.9|9310.6|9306.8|9310.7|9307.8|9306.7|9302.9|222
1695934500000|2023-09-28 20:55:00|9310.2|9306.4|9308.6|9304.8|9311.6|9307.8|9307.6|9304.8|179
1695934800000|2023-09-28 21:00:00|9308.7|9304.9|9316.1|9312.3|9316.1|9312.3|9308.7|9301.9|29
1695935100000|2023-09-28 21:05:00|9318.6|9310.8|9315.1|9311.3|9318.6|9313.3|9314.6|9306.8|5
1695935400000|2023-09-28 21:10:00|9314.2|9306.4|9312.6|9304.8|9315.6|9311.8|9312.5|9304.8|1
1695935700000|2023-09-28 21:15:00|9313.1|9308.8|9312.6|9308.8|9314.1|9309.8|9311.1|9304.8|0
1695936000000|2023-09-28 21:20:00|9313.1|9309.3|9313.6|9309.8|9313.6|9310.8|9311.6|9303.8|9
1695936300000|2023-09-28 21:25:00|9313.5|9309.7|9313.5|9309.7|9313.5|9309.7|9313.5|9309.7|1
1695936900000|2023-09-28 21:35:00|9311|9310.7|9310.5|9306.7|9311|9310.7|9310.5|9303.2|6
1695937200000|2023-09-28 21:40:00|9307.5|9303.7|9313.5|9305.7|9313.5|9306.1|9307.5|9301.2|28
1695937500000|2023-09-28 21:45:00|9314.9|9307.1|9313.9|9310.1|9317.4|9311.1|9309.5|9303.1|1
1695937800000|2023-09-28 21:50:00|9316.4|9308.6|9314.9|9311.1|9316.4|9311.1|9313.9|9307.1|2
1695938100000|2023-09-28 21:55:00|9317.9|9310.1|9314.9|9307.1|9318.4|9310.6|9309.4|9302.6|9
1695945600000|2023-09-29 00:00:00|9296.4|9292.6|9296|9292.2|9303.9|9300.1|9296|9292.2|198
1695945900000|2023-09-29 00:05:00|9295|9291.2|9302.9|9299.1|9302.9|9299.1|9295|9291.2|72
1695946200000|2023-09-29 00:10:00|9303.9|9300.1|9302.9|9299.1|9306.9|9304.1|9301.4|9298.1|106
1695946500000|2023-09-29 00:15:00|9303.9|9300.1|9301.9|9298.1|9303.9|9300.1|9295.9|9292.2|57
1695946800000|2023-09-29 00:20:00|9302.9|9300.1|9305.9|9302.1|9305.9|9303.1|9302.9|9299.1|89
1695947100000|2023-09-29 00:25:00|9304.9|9303.1|9306.9|9303.1|9308.9|9306.1|9304.9|9302.1|182
1695947400000|2023-09-29 00:30:00|9307.8|9305|9302.9|9299.1|9307.9|9305.1|9302.9|9299.1|133
1695947700000|2023-09-29 00:35:00|9301.9|9298.1|9292.8|9289|9302.9|9299.1|9292.8|9289|48
1695948000000|2023-09-29 00:40:00|9291.8|9290|9294.8|9291|9295.8|9292|9291.8|9289.1|34
1695948300000|2023-09-29 00:45:00|9293.9|9291.1|9293.8|9290|9293.9|9291.1|9289.9|9287|165
1695948600000|2023-09-29 00:50:00|9292.8|9291|9294.8|9292|9297.8|9295|9292.8|9290|124
1695948900000|2023-09-29 00:55:00|9295.8|9291|9297.8|9295|9298.3|9295|9295.8|9291|48
1695949200000|2023-09-29 01:00:00|9298.8|9296|9303.8|9300|9305.8|9303|9298.8|9296|186
1695949500000|2023-09-29 01:05:00|9302.8|9299|9301.7|9297.9|9302.8|9300|9299.7|9296.9|58
1695949800000|2023-09-29 01:10:00|9302.7|9298.9|9290.7|9287.9|9302.7|9299.9|9290.7|9287.9|48
1695950100000|2023-09-29 01:15:00|9291.7|9286.9|9291.7|9288.9|9294.7|9291.9|9289.7|9286.9|42
1695950400000|2023-09-29 01:20:00|9292.7|9289.9|9303.6|9299.8|9308.6|9304.8|9292.7|9289.9|348
1695950700000|2023-09-29 01:25:00|9304.6|9300.8|9305.6|9302.8|9307.6|9303.8|9301.6|9298.3|153
1695951000000|2023-09-29 01:30:00|9306.6|9302.7|9310.5|9306.7|9312.5|9308.7|9305.5|9302.7|256
1695951300000|2023-09-29 01:35:00|9311.5|9307.7|9317.5|9313.7|9318.6|9314.8|9309.5|9305.7|33
1695951600000|2023-09-29 01:40:00|9318.5|9314.7|9319.5|9315.7|9322.5|9318.7|9312.5|9309.7|132
1695951900000|2023-09-29 01:45:00|9318.5|9314.7|9320.5|9316.7|9322.5|9318.7|9314.5|9310.7|234
1695952200000|2023-09-29 01:50:00|9321.4|9317.6|9329.5|9325.7|9330.4|9326.7|9318.5|9315.7|126
1695952500000|2023-09-29 01:55:00|9328.5|9324.7|9338.4|9334.6|9339.4|9335.6|9328.4|9324.7|181
1695952800000|2023-09-29 02:00:00|9337.4|9333.6|9337.4|9333.6|9337.4|9334.6|9334.4|9330.6|78
1695953100000|2023-09-29 02:05:00|9336.4|9332.6|9333.4|9329.6|9336.4|9332.6|9332.4|9328.6|43
1695953400000|2023-09-29 02:10:00|9331.5|9330.6|9335.3|9331.5|9337.4|9334.6|9331.4|9327.6|202
1695953700000|2023-09-29 02:15:00|9334.4|9331.6|9339.3|9335.5|9339.3|9336.5|9332.4|9329.5|377
1695954000000|2023-09-29 02:20:00|9338.3|9334.5|9335.3|9331.5|9339.3|9335.5|9332.3|9329.5|241
1695954300000|2023-09-29 02:25:00|9334.3|9330.5|9332.3|9328.5|9334.3|9331.5|9331.3|9328.5|34
1695954600000|2023-09-29 02:30:00|9331.8|9329.5|9332.3|9328.5|9332.3|9329.5|9331.3|9328.5|42
1695954900000|2023-09-29 02:35:00|9332.2|9329.5|9330.2|9326.4|9332.3|9329.5|9329.8|9326.4|112
1695955200000|2023-09-29 02:40:00|9331.2|9327.4|9331.2|9328.4|9332.2|9329.4|9331.2|9327.4|52
1695955500000|2023-09-29 02:45:00|9332.2|9327.4|9317.2|9313.4|9332.2|9327.4|9317.2|9313.4|591
1695955800000|2023-09-29 02:50:00|9317.3|9314.4|9324.2|9320.4|9327.2|9323.4|9317.3|9314.4|141
1695956100000|2023-09-29 02:55:00|9323.2|9321.4|9324.2|9320.4|9326.2|9322.4|9323.2|9320.4|153
1695956400000|2023-09-29 03:00:00|9323.2|9319.4|9322.2|9318.4|9324.2|9321.4|9322.2|9318.4|50
1695956700000|2023-09-29 03:05:00|9321.2|9319.4|9320.2|9316.4|9324.2|9321.4|9319.1|9315.4|83
1695957000000|2023-09-29 03:10:00|9319.1|9316.3|9316.1|9312.3|9319.1|9316.3|9314.2|9311.4|348
1695957300000|2023-09-29 03:15:00|9316.6|9313.3|9314.1|9311.3|9316.6|9313.3|9313.1|9309.3|29
1695957600000|2023-09-29 03:20:00|9315.1|9310.3|9316.1|9312.3|9317.1|9313.3|9314.1|9310.3|15
1695957900000|2023-09-29 03:25:00|9315.1|9313.3|9316.1|9313.3|9318.1|9314.3|9315.1|9311.3|6
1695958200000|2023-09-29 03:30:00|9317|9313.2|9317.1|9313.3|9319.1|9315.7|9316.1|9312.3|53
1695958500000|2023-09-29 03:35:00|9317|9314.2|9323|9319.2|9324|9320.2|9317|9314.2|452
1695958800000|2023-09-29 03:40:00|9322|9318.2|9319|9316.2|9323|9319.2|9319|9315.2|45
1695959100000|2023-09-29 03:45:00|9320|9317.1|9318|9314.2|9320|9317.1|9316|9313.2|157
1695959400000|2023-09-29 03:50:00|9317|9313.2|9319.9|9317.1|9320|9317.2|9317|9313.2|27
1695959700000|2023-09-29 03:55:00|9320.9|9316.2|9317.9|9315.1|9320.9|9316.2|9317.9|9314.2|16
1695960000000|2023-09-29 04:00:00|9318|9314.2|9313.9|9310.1|9318|9314.2|9312.9|9309.2|60
1695960300000|2023-09-29 04:05:00|9312.9|9311.1|9312.9|9309.1|9315.9|9312.1|9312.9|9309.1|115
1695960600000|2023-09-29 04:10:00|9311.9|9310.1|9310.9|9307.1|9311.9|9310.1|9308.9|9306.1|81
1695960900000|2023-09-29 04:15:00|9309.9|9308.1|9311.9|9309.1|9311.9|9309.1|9309.9|9307.1|17
1695961200000|2023-09-29 04:20:00|9310.9|9308.1|9310.9|9308.1|9311.9|9309.1|9309.9|9307.1|47
1695961500000|2023-09-29 04:25:00|9311.9|9309|9308.9|9306.1|9311.9|9309|9307.9|9305.1|117
1695961800000|2023-09-29 04:30:00|9309.8|9306|9315.8|9312|9316.8|9313|9307.9|9305|101
1695962100000|2023-09-29 04:35:00|9314.8|9311|9314.8|9311|9316.8|9313|9314.8|9311|14
1695962400000|2023-09-29 04:40:00|9313.8|9310|9312.8|9309|9314.8|9311|9312.8|9309|22
1695962700000|2023-09-29 04:45:00|9311.8|9308|9314.8|9311|9315.8|9312|9311.8|9308|579
1695963000000|2023-09-29 04:50:00|9314.7|9312|9311.8|9309|9314.8|9312|9311.8|9308|91
1695963300000|2023-09-29 04:55:00|9310.8|9308|9309.7|9305.9|9311.8|9309|9308.8|9305.9|27
1695963600000|2023-09-29 05:00:00|9309.8|9306|9309.8|9306|9310.8|9307|9304.8|9302|675
1695963900000|2023-09-29 05:05:00|9309.7|9306.9|9307.8|9304|9311.8|9308|9306.8|9304|306
1695964200000|2023-09-29 05:10:00|9306.8|9303|9299.9|9296.1|9309.8|9306|9298.8|9295|802
1695964500000|2023-09-29 05:15:00|9299.8|9297|9300.8|9297|9300.9|9298|9297.8|9294.1|54
1695964800000|2023-09-29 05:20:00|9299.8|9298|9295.8|9292|9303.8|9301|9295.8|9292|150
1695965100000|2023-09-29 05:25:00|9294.8|9293|9290.8|9287|9297.8|9294|9289.8|9286|531
1695965400000|2023-09-29 05:30:00|9288.9|9288|9287.9|9284.1|9292.8|9290|9283.9|9281.1|763
1695965700000|2023-09-29 05:35:00|9286.9|9285.1|9297.7|9293.9|9298.8|9295.9|9286.9|9283.1|405
1695966000000|2023-09-29 05:40:00|9297.8|9294|9299.7|9295.9|9303.7|9300.9|9296.7|9293|247
1695966300000|2023-09-29 05:45:00|9298.7|9294.9|9301.7|9297.9|9301.7|9297.9|9293.8|9290.5|248
1695966600000|2023-09-29 05:50:00|9300.7|9296.9|9303.7|9299.9|9305.7|9302.9|9300.7|9296.9|320
1695966900000|2023-09-29 05:55:00|9302.7|9298.9|9300.7|9296.9|9303.7|9300.9|9298.7|9294.9|203
1695967200000|2023-09-29 06:00:00|9300.6|9296.8|9296.7|9292.9|9300.7|9297.3|9294.7|9290.9|236
1695967500000|2023-09-29 06:05:00|9295.7|9291.9|9292.6|9289.8|9298.7|9295.8|9289.7|9286.9|381
1695967800000|2023-09-29 06:10:00|9291.7|9287.9|9300.6|9297.8|9301.6|9297.8|9291.7|9287.9|171
1695968100000|2023-09-29 06:15:00|9301.6|9299.8|9290.6|9286.8|9304.6|9300.8|9288.6|9285.8|593
1695968400000|2023-09-29 06:20:00|9291.6|9287.8|9292.6|9289.8|9296.6|9292.8|9283.6|9280.8|560
1695968700000|2023-09-29 06:25:00|9293.6|9288.8|9304.6|9301.8|9305.6|9302.8|9291.5|9288.7|547
1695969000000|2023-09-29 06:30:00|9305.5|9302.7|9302.5|9299.7|9305.6|9302.8|9299.5|9295.7|209
1695969300000|2023-09-29 06:35:00|9303.6|9299.8|9304.5|9300.7|9304.6|9301.8|9299.5|9295.7|306
1695969600000|2023-09-29 06:40:00|9304.6|9300.8|9311.5|9307.7|9311.5|9308.7|9304.6|9300.8|372
1695969900000|2023-09-29 06:45:00|9310.5|9305.7|9308.5|9304.7|9313.5|9309.7|9306.5|9302.7|240
1695970200000|2023-09-29 06:50:00|9307.5|9305.2|9307.5|9303.7|9310.5|9307.7|9305.5|9302.7|230
1695970500000|2023-09-29 06:55:00|9306.5|9302.7|9300.5|9297.7|9309.5|9306.6|9298.5|9295.7|761
1695970800000|2023-09-29 07:00:00|9301.4|9298.6|9301.5|9298.7|9307.5|9304.7|9296.5|9293.7|866
1695971100000|2023-09-29 07:05:00|9302.5|9299.7|9315.4|9311.6|9321.4|9317.6|9302.5|9299.7|1321
1695971400000|2023-09-29 07:10:00|9314.4|9312.6|9321.4|9318.6|9323.4|9320.6|9312.4|9309.6|722
1695971700000|2023-09-29 07:15:00|9322.4|9319.6|9329.4|9326.6|9331.4|9328.6|9320.5|9317.6|1526
1695972000000|2023-09-29 07:20:00|9330.4|9327.6|9324.4|9320.6|9332.4|9328.6|9323.4|9320.6|1165
1695972300000|2023-09-29 07:25:00|9323.4|9321.6|9305.4|9302.6|9324.4|9321.6|9304.4|9300.6|958
1695972600000|2023-09-29 07:30:00|9307.4|9303.6|9307.4|9304.6|9315.9|9312.6|9301.4|9298.6|1386
1695972900000|2023-09-29 07:35:00|9306.4|9303.6|9312.4|9308.6|9322.3|9319.5|9305.4|9302.6|1243
1695973200000|2023-09-29 07:40:00|9313.4|9309.6|9303.9|9301.1|9313.4|9310.6|9302.4|9298.6|1128
1695973500000|2023-09-29 07:45:00|9303.4|9300.6|9291.5|9288.7|9304.4|9300.6|9283.5|9279.7|2900
1695973800000|2023-09-29 07:50:00|9292.4|9289.6|9297.3|9294.5|9298.3|9295.5|9289.4|9286.2|1478
1695974100000|2023-09-29 07:55:00|9298.4|9295.6|9292.4|9289.6|9306.3|9303.5|9290.4|9286.6|2804
1695974400000|2023-09-29 08:00:00|9293.3|9290.5|9314.2|9311.4|9321.2|9318.4|9289.4|9286.5|2840
1695974700000|2023-09-29 08:05:00|9315.2|9312.4|9318.2|9315.4|9332.2|9329.4|9313.2|9309.4|3481
1695975000000|2023-09-29 08:10:00|9319.2|9314.4|9310.1|9306.3|9326.1|9323.3|9307.1|9303.4|2479
1695975300000|2023-09-29 08:15:00|9309.6|9307.3|9313.2|9310.4|9317.2|9314.4|9306.2|9303.4|1990
1695975600000|2023-09-29 08:20:00|9314.1|9311.3|9305.2|9301.4|9317.2|9314.4|9299.2|9295.9|2161
1695975900000|2023-09-29 08:25:00|9304.2|9302.4|9296.2|9293.4|9313.1|9310.3|9295.2|9292.4|4966
1695976200000|2023-09-29 08:30:00|9297.2|9294.3|9299.2|9295.4|9305.7|9302.4|9290.2|9286.4|3614
1695976500000|2023-09-29 08:35:00|9298.2|9294.4|9317|9314.2|9320|9317.2|9296.2|9293.4|1853
1695976800000|2023-09-29 08:40:00|9316.1|9313.3|9311.1|9308.3|9328|9325.2|9309.6|9306.3|5152
1695977100000|2023-09-29 08:45:00|9312.1|9309.3|9300.2|9297.4|9312.1|9309.3|9297.2|9293.4|2183
1695977400000|2023-09-29 08:50:00|9301.2|9298.4|9278.3|9275.5|9301.2|9298.4|9269.4|9265.1|2612
1695977700000|2023-09-29 08:55:00|9279.3|9274.5|9287.2|9284.4|9290.2|9287.4|9275.3|9272|2246
1695978000000|2023-09-29 09:00:00|9288.2|9285.4|9296.1|9293.3|9299.1|9296.3|9286.2|9283.4|1144
1695978300000|2023-09-29 09:05:00|9297.1|9292.8|9287.1|9284.3|9305.1|9302.3|9285.1|9282.3|947
1695978600000|2023-09-29 09:10:00|9288.1|9285.3|9284.1|9280.3|9294.1|9291.3|9282.1|9278.3|855
1695978900000|2023-09-29 09:15:00|9283.1|9279.8|9283.1|9280.3|9285.1|9282.3|9280.2|9276.8|1117
1695979200000|2023-09-29 09:20:00|9282.6|9279.3|9296.1|9292.3|9299.1|9296.3|9278.2|9274.4|1748
1695979500000|2023-09-29 09:25:00|9297.1|9293.3|9302.1|9299.3|9303.1|9300.3|9292.1|9289.3|1073
1695979800000|2023-09-29 09:30:00|9303.1|9300.3|9330.8|9327|9331.8|9328|9302.1|9299.3|2919
1695980100000|2023-09-29 09:35:00|9329.9|9327.1|9336.8|9333|9343.8|9341|9329.9|9327|2851
1695980400000|2023-09-29 09:40:00|9335.8|9333.5|9339.7|9336.9|9340.8|9338|9327.8|9325|1725
1695980700000|2023-09-29 09:45:00|9339.8|9336|9331.8|9329|9339.8|9337|9330.8|9328|1670
1695981000000|2023-09-29 09:50:00|9330.8|9328|9327.8|9324|9336.8|9334|9323.8|9321|733
1695981300000|2023-09-29 09:55:00|9326.8|9323|9338.7|9335.9|9340.7|9337.9|9325.8|9323|880
1695981600000|2023-09-29 10:00:00|9337.7|9334.9|9334.7|9330.9|9340.7|9337.9|9329.8|9326.9|710
1695981900000|2023-09-29 10:05:00|9333.7|9331.9|9336.7|9332.9|9340.7|9337.9|9330.7|9327.9|942
1695982200000|2023-09-29 10:10:00|9337.7|9333.9|9354.7|9350.9|9355.7|9352.9|9337.7|9333.9|1699
1695982500000|2023-09-29 10:15:00|9353.7|9351.8|9360.6|9357.8|9366.6|9362.8|9350.6|9347.8|1097
1695982800000|2023-09-29 10:20:00|9361.6|9358.8|9361.6|9358.8|9365.6|9362.8|9356.6|9353.8|983
1695983100000|2023-09-29 10:25:00|9362.6|9359.8|9364.6|9360.8|9366.6|9363.8|9358.6|9355.8|913
1695983400000|2023-09-29 10:30:00|9365.6|9361.8|9357.6|9354.8|9367.6|9363.8|9356.6|9353.8|343
1695983700000|2023-09-29 10:35:00|9356.6|9353.8|9360.5|9357.7|9365.5|9362.7|9355.1|9351.8|1658
1695984000000|2023-09-29 10:40:00|9361.5|9358.7|9355.5|9352.7|9362.5|9359.7|9355.5|9351.7|402
1695984300000|2023-09-29 10:45:00|9354.5|9351.7|9361.4|9358.6|9361.4|9358.6|9353.5|9349.8|544
1695984600000|2023-09-29 10:50:00|9361.5|9358.7|9364.4|9361.6|9369.4|9366.6|9359.4|9356.6|1306
1695984900000|2023-09-29 10:55:00|9364.5|9361.7|9366.4|9363.6|9367.4|9363.6|9357.5|9353.7|1301
1695985200000|2023-09-29 11:00:00|9365.4|9362.6|9372.2|9369.4|9373.3|9370.5|9361.4|9358.5|1589
1695985500000|2023-09-29 11:05:00|9372.3|9369.5|9377.3|9374.5|9382.3|9379.5|9371.3|9368.5|1104
1695985800000|2023-09-29 11:10:00|9376.3|9373.5|9372.3|9369.5|9378.3|9374.5|9369.3|9366.5|633
1695986100000|2023-09-29 11:15:00|9373.3|9370.5|9367.3|9364.5|9374.3|9371.5|9366.3|9363.5|559
1695986400000|2023-09-29 11:20:00|9368.2|9365.4|9375.2|9371.4|9376.3|9372.5|9368.2|9365.4|590
1695986700000|2023-09-29 11:25:00|9375.3|9372.4|9379.3|9376.5|9380.3|9377.5|9374.3|9371.4|2020
1695987000000|2023-09-29 11:30:00|9380.3|9377.5|9388.2|9385.4|9398.2|9394.9|9373.3|9370.5|2951
1695987300000|2023-09-29 11:35:00|9387.3|9384.5|9393.3|9390.5|9395.3|9392.5|9377.8|9374.5|1681
1695987600000|2023-09-29 11:40:00|9394.2|9391.4|9388.3|9385.5|9401.2|9398.4|9386.3|9383.5|1557
1695987900000|2023-09-29 11:45:00|9389.3|9384.5|9384.3|9381.5|9392.3|9388.5|9377.3|9373.5|1541
1695988200000|2023-09-29 11:50:00|9385.3|9382.5|9389.2|9386.4|9401.2|9397.4|9381.3|9378.4|758
1695988500000|2023-09-29 11:55:00|9390.2|9387.4|9393.1|9389.3|9398.2|9395.4|9386.2|9383.4|1057
1695988800000|2023-09-29 12:00:00|9392.2|9389.4|9398.1|9395.3|9405.1|9402.3|9391.2|9388.3|1632
1695989100000|2023-09-29 12:05:00|9399.1|9396.2|9399|9396.2|9404|9401.2|9397|9393.3|566
1695989400000|2023-09-29 12:10:00|9400|9397.2|9395|9391.2|9402.1|9399.2|9390|9387.2|991
1695989700000|2023-09-29 12:15:00|9395.1|9392.2|9399|9395.2|9402.5|9399.2|9395|9391.3|911
1695990000000|2023-09-29 12:20:00|9398|9396.2|9398|9394.2|9402|9399.2|9395|9392.2|693
1695990300000|2023-09-29 12:25:00|9397|9395.2|9388|9384.2|9402|9399.2|9387|9384.2|947
1695990600000|2023-09-29 12:30:00|9387|9383.2|9393|9390.2|9400|9396.2|9382.1|9379.2|937
1695990900000|2023-09-29 12:35:00|9394|9391.2|9391.9|9388.1|9397.9|9394.2|9387|9384.2|1350
1695991200000|2023-09-29 12:40:00|9390.9|9389.1|9385.9|9383.1|9393|9390.2|9384.5|9381.2|888
1695991500000|2023-09-29 12:45:00|9386.9|9384.1|9394.9|9392.1|9395.9|9393.1|9382.5|9379.2|656
1695991800000|2023-09-29 12:50:00|9393.9|9391.1|9387.9|9385.1|9397.9|9395.1|9386.9|9383.1|1541
1695992100000|2023-09-29 12:55:00|9386.9|9384.1|9383.8|9381|9397.8|9395|9379.8|9376|1278
1695992400000|2023-09-29 13:00:00|9382.8|9380|9361.8|9359|9385.8|9383|9350.9|9347.1|2675
1695992700000|2023-09-29 13:05:00|9361.9|9359.1|9356.9|9353.1|9367.8|9365|9352.8|9349.5|1486
1695993000000|2023-09-29 13:10:00|9356.8|9353|9342.9|9339.1|9361.8|9359|9335.8|9333|1833
1695993300000|2023-09-29 13:15:00|9342.8|9339|9347.8|9345|9354.8|9352|9338.8|9336|2024
1695993600000|2023-09-29 13:20:00|9348.8|9346|9319.8|9317|9360.7|9357.4|9315.8|9313|2813
1695993900000|2023-09-29 13:25:00|9320.8|9316|9338.7|9335.9|9338.7|9335.9|9308.9|9305.1|2888
1695994200000|2023-09-29 13:30:00|9337.7|9334.9|9304.7|9301.9|9342.7|9339.9|9297.7|9294|3568
1695994500000|2023-09-29 13:35:00|9303.7|9300.9|9300.8|9297|9308.8|9306|9285.8|9282.5|4256
1695994800000|2023-09-29 13:40:00|9301.8|9299|9292.8|9289|9302.8|9299|9283.8|9280.5|2281
1695995100000|2023-09-29 13:45:00|9290.8|9288|9269.9|9267.1|9297.7|9294|9261.8|9259|4887
1695995400000|2023-09-29 13:50:00|9268.9|9266.1|9272.8|9270|9280.8|9278|9263.8|9260.1|2210
1695995700000|2023-09-29 13:55:00|9273.8|9271|9277.8|9274|9281.8|9279|9264.8|9262|3318
1695996000000|2023-09-29 14:00:00|9278.8|9276|9259.8|9256|9289.7|9286.9|9250.8|9248|3898
1695996300000|2023-09-29 14:05:00|9260.8|9257|9250.8|9248|9262.8|9259|9242.8|9240|3338
1695996600000|2023-09-29 14:10:00|9249.8|9247|9242.8|9240|9252.8|9249.5|9232.8|9230|5314
1695996900000|2023-09-29 14:15:00|9243.7|9240.9|9245.7|9242.9|9251.7|9248.9|9232.8|9230|2423
1695997200000|2023-09-29 14:20:00|9246.7|9243.9|9220.7|9217.9|9247.6|9243.9|9213.7|9210.9|4211
1695997500000|2023-09-29 14:25:00|9221.6|9218.8|9220.6|9216.8|9234.6|9230.8|9217.6|9214.8|3557
1695997800000|2023-09-29 14:30:00|9219.6|9216.9|9233.4|9230.6|9235.4|9232.6|9210.6|9207.8|3070
1695998100000|2023-09-29 14:35:00|9235.4|9232.6|9243.3|9240.5|9251.4|9248.6|9233|9229.7|3449
1695998400000|2023-09-29 14:40:00|9243.4|9240.6|9224.4|9221.6|9243.4|9240.6|9221.4|9218.6|2960
1695998700000|2023-09-29 14:45:00|9223.9|9220.6|9209.6|9206.8|9236.4|9233.1|9209.5|9205.8|2550
1695999000000|2023-09-29 14:50:00|9210.5|9206.7|9219.6|9216.8|9223.6|9220.8|9208.5|9205.7|2013
1695999300000|2023-09-29 14:55:00|9219.5|9216.7|9217.5|9214.7|9230.5|9227.7|9214.5|9210.7|2130
1695999600000|2023-09-29 15:00:00|9218.5|9215.7|9208.5|9204.7|9226.5|9223.7|9203.5|9199.7|3095
1695999900000|2023-09-29 15:05:00|9210.5|9205.7|9211.5|9208.7|9213.4|9210.6|9201.4|9198.6|3291
1696000200000|2023-09-29 15:10:00|9211.4|9208.6|9243.3|9239.5|9244.3|9241.5|9211.4|9208.6|2943
1696000500000|2023-09-29 15:15:00|9244.3|9240.5|9238.3|9235.5|9245.7|9242.5|9231.4|9227.6|2534
1696000800000|2023-09-29 15:20:00|9238.2|9235.4|9262.1|9259.3|9265.2|9262.4|9231.3|9228.4|3631
1696001100000|2023-09-29 15:25:00|9262.2|9258.4|9252.1|9249.3|9264.2|9260.4|9247.6|9244.3|4892
1696001400000|2023-09-29 15:30:00|9251.2|9248.4|9238.2|9234.4|9264.7|9261.3|9236.2|9233.4|4266
1696001700000|2023-09-29 15:35:00|9237.2|9235.4|9250.1|9247.3|9252|9249.2|9233.2|9230.4|3373
1696002000000|2023-09-29 15:40:00|9249.1|9246.3|9260.5|9257.7|9264.9|9262.1|9247.1|9244.3|2779
1696002300000|2023-09-29 15:45:00|9260|9257.2|9256|9253.2|9262|9259.2|9245.1|9242.3|2240
1696002600000|2023-09-29 15:50:00|9257|9253.7|9236|9232.2|9257|9253.7|9227|9224.2|1499
1696002900000|2023-09-29 15:55:00|9235|9233.2|9243.9|9240.1|9250.9|9247.6|9232|9228.3|1366
1696003200000|2023-09-29 16:00:00|9244|9241.2|9236|9232.2|9248.9|9246.1|9231|9228.2|1360
1696003500000|2023-09-29 16:05:00|9235|9233.2|9254.8|9252|9258.8|9256|9232|9229.2|1891
1696003800000|2023-09-29 16:10:00|9254.9|9251.1|9258.8|9256|9265.8|9263|9245.9|9243.1|2864
1696004100000|2023-09-29 16:15:00|9258.9|9256.1|9276.9|9274.1|9280.8|9278|9256.8|9253.5|2796
1696004400000|2023-09-29 16:20:00|9276.8|9274|9291.7|9287.9|9293.8|9291|9268.3|9265|2532
1696004700000|2023-09-29 16:25:00|9290.8|9288|9277.7|9274.9|9297.7|9294.4|9274.7|9271.9|1565
1696005000000|2023-09-29 16:30:00|9276.7|9273.9|9284.6|9281.8|9284.7|9281.9|9270.7|9267.9|2044
1696005300000|2023-09-29 16:35:00|9284.7|9281.9|9265.7|9262.9|9287.7|9284.9|9264.7|9261.9|1622
1696005600000|2023-09-29 16:40:00|9264.7|9261.9|9264.6|9261.8|9270.7|9267.9|9257.6|9253.9|1493
1696005900000|2023-09-29 16:45:00|9264.7|9261.9|9273.6|9270.8|9274.6|9271.8|9258.7|9254.9|1306
1696006200000|2023-09-29 16:50:00|9272.6|9269.8|9271.6|9268.8|9276.6|9273.8|9262.6|9259.8|1182
1696006500000|2023-09-29 16:55:00|9272.6|9269.8|9280.6|9277.8|9286.6|9283.8|9266.6|9263.7|1491
1696006800000|2023-09-29 17:00:00|9280.5|9277.7|9272.6|9268.8|9282.6|9279.8|9260.6|9257.8|1504
1696007100000|2023-09-29 17:05:00|9272.5|9269.7|9261.6|9258.8|9272.6|9269.7|9257.6|9254.3|1134
1696007400000|2023-09-29 17:10:00|9262.5|9258.7|9247.7|9244.9|9263.6|9260.8|9238.7|9235.9|2063
1696007700000|2023-09-29 17:15:00|9246.7|9243.9|9249.6|9246.8|9253.6|9249.8|9237.7|9234.9|1263
1696008000000|2023-09-29 17:20:00|9250.6|9247.8|9239.7|9236.9|9253.6|9250.3|9238.7|9235.9|940
1696008300000|2023-09-29 17:25:00|9240.7|9237.9|9233.7|9230.9|9243.7|9240.9|9232.7|9229.9|1232
1696008600000|2023-09-29 17:30:00|9234.7|9231.9|9224.8|9222|9236.8|9233.9|9221.7|9218|1199
1696008900000|2023-09-29 17:35:00|9224.7|9221.9|9221.7|9217.9|9227.2|9223.9|9217.8|9214.9|1381
1696009200000|2023-09-29 17:40:00|9220.7|9217|9220.7|9217.9|9224.7|9221.9|9212.7|9209.9|1164
1696009500000|2023-09-29 17:45:00|9220.6|9216.9|9194.7|9191.9|9224.6|9221.8|9194.7|9191.9|1817
1696009800000|2023-09-29 17:50:00|9195.7|9192.9|9200.7|9196.9|9205.8|9203|9187.8|9185|1479
1696010100000|2023-09-29 17:55:00|9199.8|9197|9205.8|9203|9213.7|9210.9|9199.8|9196.5|1528
1696010400000|2023-09-29 18:00:00|9204.8|9202|9210.7|9206.9|9210.8|9208|9199.8|9197|1339
1696010700000|2023-09-29 18:05:00|9209.8|9206|9205.7|9202.9|9220.7|9217.8|9204.6|9200.8|1880
1696011000000|2023-09-29 18:10:00|9205.6|9201.8|9202.6|9199.8|9209.6|9206.8|9200.6|9197.8|1120
1696011300000|2023-09-29 18:15:00|9203.6|9200.8|9218.6|9215.8|9225.5|9222.7|9202.6|9199.8|1546
1696011600000|2023-09-29 18:20:00|9218.5|9215.7|9220.5|9216.7|9228.6|9225.8|9214.6|9211.8|2005
1696011900000|2023-09-29 18:25:00|9220.6|9216.8|9206.5|9203.7|9220.6|9217.7|9198.5|9195.7|7628
1696012200000|2023-09-29 18:30:00|9207.5|9204.7|9207.5|9204.7|9209.9|9206.6|9191.7|9188.9|3307
1696012500000|2023-09-29 18:35:00|9206.5|9203.7|9204.6|9200.8|9211.5|9208.7|9200.5|9196.7|593
1696012800000|2023-09-29 18:40:00|9204.5|9200.7|9205.6|9201.8|9207.6|9204.7|9197.6|9194.8|469
1696013100000|2023-09-29 18:45:00|9206.5|9202.7|9206.5|9203.7|9211.5|9207.7|9203.5|9200.7|267
1696013400000|2023-09-29 18:50:00|9205.5|9202.7|9205.5|9201.7|9207.5|9204.7|9202.5|9199.7|169
1696013700000|2023-09-29 18:55:00|9204.5|9202.7|9200.5|9196.7|9205.5|9202.7|9199.5|9196.7|422
1696014000000|2023-09-29 19:00:00|9201.5|9197.7|9192.6|9189.8|9202.5|9199.7|9192.5|9188.7|309
1696014300000|2023-09-29 19:05:00|9193.5|9190.7|9197.5|9193.7|9198.5|9195.7|9190.6|9187.7|178
1696014600000|2023-09-29 19:10:00|9198|9194.7|9207.4|9204.6|9207.5|9204.7|9197.5|9193.7|327
1696014900000|2023-09-29 19:15:00|9208.5|9204.7|9215|9212.2|9219.4|9216.6|9206.5|9203.6|727
1696015200000|2023-09-29 19:20:00|9215.4|9212.6|9219.4|9215.6|9219.4|9216.6|9213.4|9210.6|127
1696015500000|2023-09-29 19:25:00|9218.4|9216.6|9221.4|9218.6|9222.4|9219.5|9218.4|9215.6|174
1696015800000|2023-09-29 19:30:00|9220.4|9217.6|9230.3|9227.5|9232.3|9229.5|9220.4|9217.5|455
1696016100000|2023-09-29 19:35:00|9231.3|9228.4|9234.3|9230.5|9236.3|9233.5|9229.8|9226.5|107
1696016400000|2023-09-29 19:40:00|9233.3|9230.4|9231.3|9228.5|9236.3|9233.4|9231.2|9227.5|653
1696016700000|2023-09-29 19:45:00|9231.2|9228.4|9225.2|9222.4|9231.3|9228.5|9223.2|9219.6|299
1696017000000|2023-09-29 19:50:00|9224.2|9221.4|9218.2|9215.4|9226.2|9223.4|9216.2|9212.4|162
1696017300000|2023-09-29 19:55:00|9218.7|9214.4|9215.3|9211.5|9219.3|9216.4|9211.2|9207.4|422
1696017600000|2023-09-29 20:00:00|9215.2|9212.4|9219.2|9215.4|9220.2|9216.4|9213.2|9209.4|149
1696017900000|2023-09-29 20:05:00|9218.7|9216.4|9219.2|9215.4|9221.2|9218.4|9217.2|9214.4|86
1696018200000|2023-09-29 20:10:00|9220.2|9216.4|9220.2|9217.4|9222.2|9219.4|9218.2|9214.4|216
1696018500000|2023-09-29 20:15:00|9219.1|9216.3|9222.2|9219.4|9223.2|9219.4|9216.2|9213.4|305
1696018800000|2023-09-29 20:20:00|9222.7|9218.4|9218.2|9214.4|9223.2|9219.4|9217.2|9214.4|49
1696019100000|2023-09-29 20:25:00|9217.2|9213.9|9220.2|9217.4|9221.2|9217.4|9217.2|9213.4|26
1696019400000|2023-09-29 20:30:00|9221.2|9218.4|9218.2|9214.4|9221.2|9218.4|9218.1|9214.4|13
1696019700000|2023-09-29 20:35:00|9221.1|9215.4|9214.1|9211.3|9221.1|9218.3|9214.1|9211.3|105
1696020000000|2023-09-29 20:40:00|9215.1|9212.3|9211.1|9208.3|9216.1|9212.3|9211.1|9207.3|84
1696020300000|2023-09-29 20:45:00|9211|9207.3|9212.1|9209.3|9213.1|9210.3|9210.1|9206.3|62
1696020600000|2023-09-29 20:50:00|9213.1|9208.8|9210.1|9207.3|9213.1|9209.3|9209.2|9206.2|48
1696020900000|2023-09-29 20:55:00|9210|9206.3|9203.1|9199.3|9210|9206.3|9203|9199.3|292
1696021200000|2023-09-29 21:00:00|9204.6|9196.8|9198.6|9190.8|9204.6|9196.8|9191.1|9185.3|14
1696197600000|2023-10-01 22:00:00|9198.5|9194.7|9210.5|9206.7|9216.5|9213.6|9198|9194|293
1696197900000|2023-10-01 22:05:00|9210|9206.2|9209.4|9206.6|9212.3|9208.5|9204.3|9200.7|52
1696198200000|2023-10-01 22:10:00|9210.3|9205.6|9207.4|9203.6|9214.3|9210.6|9207.4|9203.6|57
1696198500000|2023-10-01 22:15:00|9208.3|9205.5|9224.2|9220.4|9225.2|9222.4|9208.3|9205.4|104
1696198800000|2023-10-01 22:20:00|9224.1|9220.3|9224.1|9220.3|9225.1|9221.4|9219.2|9215.4|77
1696199100000|2023-10-01 22:25:00|9224.2|9220.4|9217.1|9214.3|9227.1|9224.3|9214.1|9211.3|97
1696199400000|2023-10-01 22:30:00|9218|9214.2|9218|9214.2|9219|9215.2|9214.2|9211.4|23
1696199700000|2023-10-01 22:35:00|9217.1|9214.3|9219|9215.2|9222|9219.2|9216.1|9212.4|52
1696200000000|2023-10-01 22:40:00|9219.1|9215.3|9219|9215.2|9221.1|9217.3|9218.1|9215.2|33
1696200300000|2023-10-01 22:45:00|9218.1|9214.3|9219|9215.2|9222|9219.1|9217.9|9214.2|13
1696200600000|2023-10-01 22:50:00|9218|9214.2|9224.9|9222.1|9224.9|9222.1|9217.9|9214.2|24
1696200900000|2023-10-01 22:55:00|9225.9|9223.1|9229.8|9226|9229.8|9227|9225.9|9223.1|235
1696201200000|2023-10-01 23:00:00|9229.9|9226.1|9229.9|9226.1|9230|9226.2|9227.9|9225.1|80
1696201500000|2023-10-01 23:05:00|9231.8|9228|9233.8|9231|9235.8|9232|9230.9|9228|81
1696201800000|2023-10-01 23:10:00|9233.6|9230.8|9233.8|9231|9233.8|9231|9231.8|9229|51
1696202100000|2023-10-01 23:15:00|9233.7|9230.9|9234.9|9231.1|9234.9|9232|9233.7|9230.9|72
1696202400000|2023-10-01 23:20:00|9234.8|9232|9225|9221.2|9235.9|9233|9224|9221.1|60
1696202700000|2023-10-01 23:25:00|9224|9220.7|9223.8|9220|9225|9222.1|9221.6|9218.3|18
1696203000000|2023-10-01 23:30:00|9223.9|9220.1|9225.8|9222|9225.8|9222.1|9222.9|9220.1|3
1696203300000|2023-10-01 23:35:00|9225.9|9222.1|9226.8|9224|9229.9|9226.1|9224.9|9222|14
1696203600000|2023-10-01 23:40:00|9226.9|9223.1|9223.9|9221.1|9229.9|9227|9221.9|9219.1|27
1696203900000|2023-10-01 23:45:00|9224.8|9221|9225.8|9223|9227.7|9224|9223.9|9221|14
1696204200000|2023-10-01 23:50:00|9226.9|9223.1|9224.8|9222|9226.9|9223.1|9224.8|9222|11
1696204500000|2023-10-01 23:55:00|9225.8|9222.1|9225.9|9223.1|9228.8|9225.1|9224.9|9222|11
1696204800000|2023-10-02 00:00:00|9225.8|9223|9230.7|9227.9|9231.8|9229|9225.8|9222.1|46
1696205100000|2023-10-02 00:05:00|9229.7|9226.9|9225.8|9222|9232.7|9228.9|9222.1|9219|113
1696205400000|2023-10-02 00:10:00|9224.8|9220.2|9220.8|9217|9226.6|9222.8|9219.8|9217|70
1696205700000|2023-10-02 00:15:00|9219.8|9216.8|9223.6|9219.8|9223.6|9219.9|9215.8|9213|74
1696206000000|2023-10-02 00:20:00|9222.7|9219.9|9219.7|9215.9|9223.6|9219.9|9217.7|9214.9|31
1696206300000|2023-10-02 00:25:00|9218.7|9215.8|9222.7|9218.9|9224.7|9220.9|9218.7|9215.8|31
1696206600000|2023-10-02 00:30:00|9222.6|9219.8|9218.6|9215.8|9223.7|9220|9218.6|9214.9|47
1696206900000|2023-10-02 00:35:00|9218.7|9214.9|9217.7|9213.9|9218.8|9215.8|9215.6|9211.9|91
1696207200000|2023-10-02 00:40:00|9218.5|9214.7|9215.7|9212.9|9219.7|9216.8|9214.7|9211.8|24
1696207500000|2023-10-02 00:45:00|9215.8|9212|9221.7|9218.9|9221.8|9218.9|9215.7|9212|31
1696207800000|2023-10-02 00:50:00|9222.6|9218.8|9218.7|9215.9|9222.6|9218.9|9217.7|9214.4|24
1696208100000|2023-10-02 00:55:00|9217.7|9214.9|9214.7|9210.9|9218.7|9215.9|9213.7|9210.8|27
1696208400000|2023-10-02 01:00:00|9213.7|9209.8|9208.7|9204.9|9213.7|9209.9|9206.7|9203|67
1696208700000|2023-10-02 01:05:00|9208.8|9205|9201.7|9198.9|9209.7|9206|9200.7|9197.9|130
1696209000000|2023-10-02 01:10:00|9202.7|9199.9|9215.7|9211.9|9216.7|9212.9|9202.7|9199.9|45
1696209300000|2023-10-02 01:15:00|9214.7|9211|9211.6|9207.8|9216.6|9212.9|9211.6|9207.8|25
1696209600000|2023-10-02 01:20:00|9211.7|9208.9|9215.6|9211.8|9215.7|9212.8|9211.7|9208.4|48
1696209900000|2023-10-02 01:25:00|9214.8|9212.8|9215.6|9211.8|9217.6|9213.9|9213.6|9209.8|57
1696210200000|2023-10-02 01:30:00|9215.7|9212.9|9218.6|9215.8|9220.6|9216.8|9215.7|9212.8|33
1696210500000|2023-10-02 01:35:00|9219.6|9216.8|9230.5|9227.7|9231.6|9227.8|9219.6|9216.3|310
1696210800000|2023-10-02 01:40:00|9230.6|9226.8|9226.5|9223.7|9230.6|9227.7|9224.5|9221.7|56
1696211100000|2023-10-02 01:45:00|9227.5|9224.7|9225.5|9221.7|9227.5|9224.7|9222.6|9219.7|85
1696211400000|2023-10-02 01:50:00|9226.5|9222.7|9226.5|9222.7|9226.5|9223.6|9225.4|9221.7|11
1696211700000|2023-10-02 01:55:00|9225.5|9221.7|9223.5|9219.7|9226.5|9223.6|9222.5|9219.6|30
1696212000000|2023-10-02 02:00:00|9222.5|9220.5|9222.5|9219.7|9224.5|9220.7|9222.4|9219.6|17
1696212300000|2023-10-02 02:05:00|9223.5|9218.8|9219.5|9216.7|9224.3|9220.7|9219.5|9216.6|73
1696212600000|2023-10-02 02:10:00|9220.4|9216.6|9220.5|9217.7|9222.4|9218.8|9218.4|9214.6|53
1696212900000|2023-10-02 02:15:00|9220.4|9216.6|9222.4|9218.6|9222.4|9219.6|9219.5|9216.6|21
1696213200000|2023-10-02 02:20:00|9222.3|9219.5|9221.4|9218.6|9223.3|9219.6|9221.3|9218.5|22
1696213500000|2023-10-02 02:25:00|9221.3|9218.5|9220.4|9217.6|9222.4|9219.5|9220.4|9216.6|23
1696213800000|2023-10-02 02:30:00|9220.5|9217.7|9220.4|9217.6|9221.4|9218.5|9219.5|9216.6|22
1696214100000|2023-10-02 02:35:00|9220.5|9216.7|9217.4|9214.6|9220.5|9217.6|9217.4|9214.5|33
1696214400000|2023-10-02 02:40:00|9218.4|9215.6|9220.3|9217.5|9220.4|9217.6|9218.4|9215.6|41
1696214700000|2023-10-02 02:45:00|9220.4|9217.6|9222.2|9219.4|9223.2|9220.4|9220.4|9217.5|44
1696215000000|2023-10-02 02:50:00|9223.1|9219.3|9222.2|9219.4|9223.2|9220.3|9222.1|9219.3|33
1696215300000|2023-10-02 02:55:00|9222.1|9219.3|9222.2|9219.4|9222.3|9219.5|9222.1|9219.3|32
1696215600000|2023-10-02 03:00:00|9223|9220.2|9223.1|9219.3|9227|9223.3|9222.2|9219.2|188
1696215900000|2023-10-02 03:05:00|9223|9220.2|9223.1|9219.3|9223.1|9220.2|9222|9219.2|32
1696216200000|2023-10-02 03:10:00|9222.1|9219.2|9224|9221.2|9225.1|9222.2|9222|9219.2|13
1696216500000|2023-10-02 03:15:00|9225|9222.2|9229|9226.2|9231|9228.2|9224|9222.1|112
1696216800000|2023-10-02 03:20:00|9230|9226.3|9230|9227.2|9232|9229.2|9229|9226.2|37
1696217100000|2023-10-02 03:25:00|9229.9|9227.1|9230|9227.2|9232|9229.1|9229.9|9227.1|13
1696217400000|2023-10-02 03:30:00|9228.9|9226.1|9227.9|9225.1|9229.9|9227.1|9227.9|9225.1|37
1696217700000|2023-10-02 03:35:00|9228|9224.2|9224.9|9222.1|9229|9226.1|9222.9|9220.1|80
1696218000000|2023-10-02 03:40:00|9225.9|9221.1|9224.9|9221.1|9225.9|9223|9224.9|9221.1|9
1696218300000|2023-10-02 03:45:00|9224|9221.2|9223.8|9221|9224.9|9222|9223.8|9221|10
1696218600000|2023-10-02 03:50:00|9223.9|9221.1|9223.8|9221|9224.9|9222|9223.8|9220.1|9
1696218900000|2023-10-02 03:55:00|9223.9|9221.1|9224.8|9222|9225.9|9223|9223.8|9220.1|25
1696219200000|2023-10-02 04:00:00|9224.9|9222.1|9224|9220.2|9225.3|9222.1|9221.9|9218.6|168
1696219500000|2023-10-02 04:05:00|9223.9|9221.1|9224.9|9221.1|9225.9|9222.2|9222.9|9220.1|29
1696219800000|2023-10-02 04:10:00|9225|9221.2|9222.9|9220.1|9225|9222.1|9222.9|9220.1|13
1696220100000|2023-10-02 04:15:00|9221.9|9219.1|9221.9|9219.1|9223.9|9220.1|9221.9|9219.1|23
1696220400000|2023-10-02 04:20:00|9222.9|9219.2|9222|9218.2|9222.9|9219.2|9219.9|9217.1|79
1696220700000|2023-10-02 04:25:00|9221.9|9218.1|9223|9219.2|9223|9220.1|9220.9|9217.2|16
1696221000000|2023-10-02 04:30:00|9222|9219.1|9217|9213.2|9223|9220.1|9216.1|9213.2|260
1696221300000|2023-10-02 04:35:00|9216.1|9213.3|9220|9216.2|9220|9217.2|9216.1|9213.2|47
1696221600000|2023-10-02 04:40:00|9219|9215.7|9220|9216.2|9220.1|9217.2|9218|9215.2|17
1696221900000|2023-10-02 04:45:00|9220.1|9217.2|9218|9214.2|9222|9218.2|9217|9213.3|23
1696222200000|2023-10-02 04:50:00|9217.1|9214.3|9212|9209.2|9217.1|9214.3|9211|9207.3|190
1696222500000|2023-10-02 04:55:00|9211|9208.2|9210|9207.2|9212|9209.2|9210|9206.2|86
1696222800000|2023-10-02 05:00:00|9211|9206.2|9210.9|9208.1|9211|9208.2|9208.9|9205.2|135
1696223100000|2023-10-02 05:05:00|9211|9207.2|9210.9|9207.1|9211|9208.1|9209.9|9206.2|63
1696223400000|2023-10-02 05:10:00|9210|9207.2|9207.9|9205.1|9210.9|9207.2|9207.9|9205.1|29
1696223700000|2023-10-02 05:15:00|9208|9205.2|9214.9|9212.1|9215|9212.1|9208|9205.2|37
1696224000000|2023-10-02 05:20:00|9215.8|9212|9213.8|9211|9215.8|9212.1|9211.9|9209|12
1696224300000|2023-10-02 05:25:00|9213.9|9211.1|9210.9|9207.1|9214.9|9211.1|9209.8|9207|88
1696224600000|2023-10-02 05:30:00|9210.8|9208|9213.8|9210|9213.8|9210|9210.8|9207.1|16
1696224900000|2023-10-02 05:35:00|9212.8|9209.1|9204.8|9202|9213.8|9210.1|9202.9|9200|68
1696225200000|2023-10-02 05:40:00|9204.9|9201.1|9204.9|9201.1|9211.7|9208|9203.8|9201|142
1696225500000|2023-10-02 05:45:00|9203.9|9200.6|9204.8|9201|9206.8|9204|9202.8|9200|154
1696225800000|2023-10-02 05:50:00|9205.8|9202|9202.8|9200|9206.8|9203.1|9202.8|9200|24
1696226100000|2023-10-02 05:55:00|9201.8|9199|9201.9|9199.1|9202.9|9200|9199.7|9196|56
1696226400000|2023-10-02 06:00:00|9201.7|9198.9|9211.7|9208.9|9211.7|9208.9|9200.7|9197.9|318
1696226700000|2023-10-02 06:05:00|9211.8|9208|9224.5|9220.7|9225.6|9222.8|9210.7|9207.9|125
1696227000000|2023-10-02 06:10:00|9224.6|9220.8|9223.6|9219.8|9226.5|9222.8|9221.6|9218.8|38
1696227300000|2023-10-02 06:15:00|9223.5|9220.7|9231.6|9228.8|9231.6|9228.8|9223.5|9220.7|143
1696227600000|2023-10-02 06:20:00|9231.5|9228.7|9229.4|9226.6|9231.6|9228.8|9227.5|9224.6|132
1696227900000|2023-10-02 06:25:00|9229.5|9226.7|9230.5|9227.7|9231.4|9228.5|9226.5|9223.7|249
1696228200000|2023-10-02 06:30:00|9231.4|9227.6|9243.1|9240.3|9244.1|9241.3|9229.4|9226.6|440
1696228500000|2023-10-02 06:35:00|9242.1|9239.3|9244.1|9240.3|9248|9245.2|9241|9238.2|341
1696228800000|2023-10-02 06:40:00|9244|9241.2|9245.1|9242.3|9248|9244.7|9243|9240.2|166
1696229100000|2023-10-02 06:45:00|9245|9242.2|9246|9243.2|9250|9247.2|9245|9242.2|160
1696229400000|2023-10-02 06:50:00|9246.9|9243.1|9248|9244.2|9251.9|9248.2|9246|9243.1|212
1696229700000|2023-10-02 06:55:00|9247.5|9245.2|9252|9248.2|9253|9250.2|9245|9242.2|549
1696230000000|2023-10-02 07:00:00|9251|9247.4|9237.6|9234.8|9251.9|9248.2|9231.7|9228.9|1868
1696230300000|2023-10-02 07:05:00|9236.7|9232.9|9227.7|9224.9|9239.6|9236.7|9227.6|9224.8|2361
1696230600000|2023-10-02 07:10:00|9228.6|9224.8|9229.6|9226.8|9234.7|9230.9|9223.6|9220.8|1130
1696230900000|2023-10-02 07:15:00|9230.6|9227.8|9232.6|9229.8|9233.6|9230.8|9227.6|9223.8|641
1696231200000|2023-10-02 07:20:00|9233.6|9230.8|9227.5|9224.7|9233.6|9230.8|9218.7|9215.9|1531
1696231500000|2023-10-02 07:25:00|9226.6|9223.8|9219|9216.2|9233.5|9230.7|9217.1|9214.2|2105
1696231800000|2023-10-02 07:30:00|9219.1|9216.3|9205.4|9201.6|9219.1|9216.3|9205.3|9201.6|3013
1696232100000|2023-10-02 07:35:00|9205.3|9202.5|9217.1|9213.3|9219.1|9216.2|9200.4|9196.7|2292
1696232400000|2023-10-02 07:40:00|9217|9214.2|9206.1|9203.3|9217.1|9214.2|9200.3|9196.5|1431
1696232700000|2023-10-02 07:45:00|9206.2|9203.4|9189.5|9186.7|9208.2|9205.3|9185.5|9182.2|4079
1696233000000|2023-10-02 07:50:00|9189.6|9185.8|9181.5|9178.7|9194.5|9190.7|9179.6|9176.8|2440
1696233300000|2023-10-02 07:55:00|9181.6|9178.8|9206.9|9204.1|9216.7|9213.9|9178.6|9175.7|3564
1696233600000|2023-10-02 08:00:00|9206.8|9204|9217.7|9214.9|9224.7|9221.9|9205|9202|2447
1696233900000|2023-10-02 08:05:00|9217.6|9214.8|9239.2|9236.4|9241.2|9238.4|9215.6|9211.9|1460
1696234200000|2023-10-02 08:10:00|9240.2|9237.4|9236.1|9232.3|9243.2|9240.4|9232.4|9229.5|2457
1696234500000|2023-10-02 08:15:00|9235.2|9232.4|9232.4|9228.6|9238.3|9235.4|9225.6|9222.7|2167
1696234800000|2023-10-02 08:20:00|9231.5|9228.7|9239.4|9236.6|9241.4|9238.6|9227.5|9224.7|1496
1696235100000|2023-10-02 08:25:00|9238.5|9235.7|9224.3|9220.5|9239.4|9236.6|9224.3|9220.5|3598
1696235400000|2023-10-02 08:30:00|9222.9|9219.1|9230.2|9227.4|9243.9|9241.1|9221.3|9218|3429
1696235700000|2023-10-02 08:35:00|9230.3|9227.5|9220.2|9217.4|9234.2|9231.4|9218.3|9214.6|2015
1696236000000|2023-10-02 08:40:00|9220.4|9217.6|9236.2|9232.4|9239.1|9236.2|9219.3|9216.4|1500
1696236300000|2023-10-02 08:45:00|9235.2|9232.3|9226.5|9223.7|9238.2|9235.4|9225.5|9222.7|995
1696236600000|2023-10-02 08:50:00|9227.3|9224.5|9221|9218.2|9227.4|9224.6|9207.7|9204.9|1455
1696236900000|2023-10-02 08:55:00|9220.5|9217.7|9236.2|9232.4|9238.2|9235.4|9220.5|9217.7|1052
1696237200000|2023-10-02 09:00:00|9237.2|9233.4|9239.1|9236.3|9242.7|9239.4|9234.1|9231.3|777
1696237500000|2023-10-02 09:05:00|9239.3|9236.5|9223.8|9221|9239.3|9236.5|9222.8|9219.5|575
1696237800000|2023-10-02 09:10:00|9223.3|9220.5|9232.2|9229.4|9237.2|9234.4|9221.3|9218.4|508
1696238100000|2023-10-02 09:15:00|9232.3|9228.5|9226.3|9222.5|9234.2|9231.4|9224.2|9221.4|463
1696238400000|2023-10-02 09:20:00|9226.2|9222.4|9219.3|9216.5|9230.2|9226.4|9219.3|9216.5|467
1696238700000|2023-10-02 09:25:00|9219.2|9216.4|9214.3|9211.5|9219.3|9216.5|9209.3|9206.5|888
1696239000000|2023-10-02 09:30:00|9214.4|9210.6|9234.2|9231.4|9240.2|9237.4|9213.3|9210.5|1632
1696239300000|2023-10-02 09:35:00|9233.2|9230.4|9243.2|9239.4|9245.1|9242.3|9232.2|9229.3|722
1696239600000|2023-10-02 09:40:00|9243.1|9240.3|9275.9|9272.1|9276|9273.2|9240.2|9237.3|3517
1696239900000|2023-10-02 09:45:00|9275|9272.2|9256|9253.2|9276|9273.2|9256|9253.2|1126
1696240200000|2023-10-02 09:50:00|9255.1|9252.3|9273.7|9269.9|9275.7|9272.9|9255|9252.2|1493
1696240500000|2023-10-02 09:55:00|9272.8|9270.9|9275.6|9272.8|9279.7|9276.9|9269.7|9266.9|943
1696240800000|2023-10-02 10:00:00|9276.7|9273.9|9273.6|9270.8|9282.6|9279.7|9268.6|9265.8|1230
1696241100000|2023-10-02 10:05:00|9274.5|9270.7|9294.4|9291.6|9296.4|9293.6|9274.5|9270.7|1486
1696241400000|2023-10-02 10:10:00|9295.5|9292.7|9284.5|9281.7|9296.5|9293.7|9279|9275.2|1131
1696241700000|2023-10-02 10:15:00|9283.5|9280.7|9285.5|9282.7|9290.4|9286.6|9281.4|9277.7|615
1696242000000|2023-10-02 10:20:00|9284.5|9281.7|9275.6|9272.8|9284.5|9281.7|9275.6|9271.8|495
1696242300000|2023-10-02 10:25:00|9274.8|9272|9275.5|9271.7|9278.5|9275.7|9270.6|9267.8|758
1696242600000|2023-10-02 10:30:00|9274.6|9272.7|9281.4|9278.6|9282.4|9279.6|9268.6|9265.8|687
1696242900000|2023-10-02 10:35:00|9282.4|9277.6|9285.3|9281.5|9285.3|9281.6|9279.4|9275.6|446
1696243200000|2023-10-02 10:40:00|9284.4|9281.6|9296.1|9293.3|9303|9300.2|9282.2|9279.1|955
1696243500000|2023-10-02 10:45:00|9296.2|9292.4|9308|9305.2|9309|9306.2|9292.2|9289.3|1062
1696243800000|2023-10-02 10:50:00|9307|9304.2|9296|9293.2|9308|9305.2|9295.1|9292.2|1673
1696244100000|2023-10-02 10:55:00|9297.1|9293.3|9282.3|9279.5|9297.1|9293.3|9278.3|9275.5|1414
1696244400000|2023-10-02 11:00:00|9283.2|9279.4|9279.3|9276.5|9285.3|9281.5|9274.5|9271.6|917
1696244700000|2023-10-02 11:05:00|9279.4|9276.6|9284.4|9281.6|9289.3|9286.5|9278.5|9275.7|762
1696245000000|2023-10-02 11:10:00|9285.4|9282.6|9290.2|9287.4|9290.4|9287.6|9283.4|9280.6|728
1696245300000|2023-10-02 11:15:00|9290.3|9286.5|9295.2|9292.4|9296.2|9293.3|9284.3|9281.5|519
1696245600000|2023-10-02 11:20:00|9295.3|9291.5|9299.2|9296.4|9301.2|9297.4|9293.2|9289.5|310
1696245900000|2023-10-02 11:25:00|9299.1|9296.3|9291.2|9287.4|9299.2|9296.3|9290.2|9286.9|162
1696246200000|2023-10-02 11:30:00|9290.2|9288.3|9270.3|9267.5|9292.2|9289.4|9270.3|9267.5|661
1696246500000|2023-10-02 11:35:00|9271.2|9266.5|9269.2|9266.4|9274.2|9270.5|9265.3|9262.4|997
1696246800000|2023-10-02 11:40:00|9269.3|9266.5|9271|9267.2|9275|9272.2|9266.7|9263.4|497
1696247100000|2023-10-02 11:45:00|9270.9|9268.1|9254.4|9251.6|9272|9269.1|9251.3|9248.4|1008
1696247400000|2023-10-02 11:50:00|9253.9|9250.6|9260.2|9257.4|9269.1|9266.2|9249.4|9246.6|1331
1696247700000|2023-10-02 11:55:00|9260.3|9257.5|9254.3|9251.5|9261.3|9258|9252.3|9249.5|288
1696248000000|2023-10-02 12:00:00|9255.2|9252.4|9251.4|9248.6|9266.1|9262.8|9251.3|9248.5|1001
1696248300000|2023-10-02 12:05:00|9252.4|9249.5|9242.6|9239.8|9264.2|9261.4|9240.7|9237|1144
1696248600000|2023-10-02 12:10:00|9242.7|9239.9|9244.8|9241|9253.4|9250.6|9242.7|9239.8|1549
1696248900000|2023-10-02 12:15:00|9243.8|9241.5|9255.5|9252.7|9260.6|9257.8|9243.8|9241.4|1096
1696249200000|2023-10-02 12:20:00|9256.4|9253.6|9267.4|9264.6|9267.5|9264.6|9251.6|9248.8|991
1696249500000|2023-10-02 12:25:00|9269.2|9265.4|9265.6|9261.8|9273.5|9270.7|9264.6|9261.8|876
1696249800000|2023-10-02 12:30:00|9264.6|9261|9261.4|9257.6|9272.3|9268.7|9258.5|9255.6|678
1696250100000|2023-10-02 12:35:00|9260.5|9258.6|9258.4|9255.6|9263.2|9259.4|9250.6|9247.8|862
1696250400000|2023-10-02 12:40:00|9258.5|9254.7|9267.1|9264.3|9270.1|9267.3|9252.4|9249.6|828
1696250700000|2023-10-02 12:45:00|9267.2|9263.4|9259.3|9256.5|9267.2|9264.3|9258.2|9255.4|494
1696251000000|2023-10-02 12:50:00|9260.3|9257.5|9245.5|9241.7|9260.3|9257.5|9244.4|9240.7|984
1696251300000|2023-10-02 12:55:00|9245.6|9242.7|9225.8|9223|9246.5|9242.7|9224.7|9221.9|2284
1696251600000|2023-10-02 13:00:00|9225.7|9222.9|9249.3|9245.5|9252.4|9249.6|9217.7|9214.9|2245
1696251900000|2023-10-02 13:05:00|9249.4|9246.6|9237.3|9234.5|9256.1|9253.3|9237.2|9233.5|1316
1696252200000|2023-10-02 13:10:00|9237.2|9234.4|9232.3|9229.5|9250|9246.2|9228.4|9225.6|1243
1696252500000|2023-10-02 13:15:00|9231.3|9228.5|9241.2|9238.4|9247.2|9243.4|9229.3|9226.5|1173
1696252800000|2023-10-02 13:20:00|9240.2|9237.4|9234.1|9231.3|9249.5|9246.2|9231.1|9228.3|1448
1696253100000|2023-10-02 13:25:00|9233.2|9230.4|9246|9243.2|9248|9245.2|9228.3|9225|1172
1696253400000|2023-10-02 13:30:00|9245.1|9242.2|9228.1|9225.3|9253.9|9251.1|9219.2|9216.3|1920
1696253700000|2023-10-02 13:35:00|9229|9225.2|9216.1|9213.3|9232|9229.1|9210|9207.2|1885
1696254000000|2023-10-02 13:40:00|9217|9213.2|9207.1|9203.3|9225|9222.1|9203.1|9200.2|1602
1696254300000|2023-10-02 13:45:00|9207|9203.2|9169.1|9165.3|9207|9203.3|9162.5|9157.6|6504
1696254600000|2023-10-02 13:50:00|9169.2|9165.4|9158.2|9155.4|9169.2|9166.4|9136.3|9133|4731
1696254900000|2023-10-02 13:55:00|9158.3|9155.5|9169.9|9166.1|9173.8|9170.1|9141.2|9138.3|2846
1696255200000|2023-10-02 14:00:00|9168.9|9164.3|9182.9|9179.1|9194.9|9192.1|9150|9147.1|4692
1696255500000|2023-10-02 14:05:00|9182|9179.2|9156.8|9154|9183.9|9181|9150.9|9148|2724
1696255800000|2023-10-02 14:10:00|9155.7|9152.9|9118.2|9115.4|9167.7|9164.9|9116.2|9113.4|5910
1696256100000|2023-10-02 14:15:00|9119.2|9116.4|9106.9|9103.1|9126|9122.7|9102.3|9099.4|5574
1696256400000|2023-10-02 14:20:00|9107.4|9103.6|9108.4|9104.6|9118.3|9115.4|9097.6|9094.3|6099
1696256700000|2023-10-02 14:25:00|9108.3|9105.5|9093.1|9089.3|9115.4|9112.5|9079.6|9076.8|6357
1696257000000|2023-10-02 14:30:00|9093.7|9089.9|9099.7|9096.9|9114.7|9111.1|9086.7|9083.8|2888
1696257300000|2023-10-02 14:35:00|9099.6|9096.8|9087.7|9084.9|9103.6|9099.8|9078.7|9075.9|4536
1696257600000|2023-10-02 14:40:00|9087.8|9084|9080.1|9076.3|9091.6|9088.8|9060|9056.1|6836
1696257900000|2023-10-02 14:45:00|9080|9076.2|9061|9058.2|9087.8|9084.2|9058|9055.2|4629
1696258200000|2023-10-02 14:50:00|9061.1|9057.3|9074|9071.2|9075.1|9072.2|9047.3|9044.4|5768
1696258500000|2023-10-02 14:55:00|9074.1|9071.3|9091.1|9088.3|9093.9|9091.1|9071.1|9067.7|5253
1696258800000|2023-10-02 15:00:00|9090.9|9088.1|9108.8|9106|9116.8|9114|9087.9|9085.1|4064
1696259100000|2023-10-02 15:05:00|9109.8|9107|9090|9086.2|9109.9|9107|9084.9|9082|2271
1696259400000|2023-10-02 15:10:00|9090.1|9087.2|9069.3|9066.5|9093.9|9090.2|9068.2|9063.2|4247
1696259700000|2023-10-02 15:15:00|9070.3|9067.5|9067.4|9064.6|9077.2|9073.5|9064.3|9061.5|3549
1696260000000|2023-10-02 15:20:00|9065.6|9063.6|9057.3|9054.5|9082.1|9079.3|9053.2|9049.5|4507
1696260300000|2023-10-02 15:25:00|9056.8|9053.5|9045.3|9042.5|9058.3|9055.5|9042.3|9039.5|5788
1696260600000|2023-10-02 15:30:00|9044.4|9041.6|9069.9|9066.1|9074.9|9072.1|9043.3|9039.5|6412
1696260900000|2023-10-02 15:35:00|9068.9|9067.1|9079.9|9076.1|9080|9077.1|9061.9|9058.2|3034
1696261200000|2023-10-02 15:40:00|9079.4|9077.1|9081.8|9079|9091.7|9088|9076.8|9073.1|2287
1696261500000|2023-10-02 15:45:00|9082.7|9079.9|9089.9|9087.1|9093.8|9091|9076.8|9074|2701
1696261800000|2023-10-02 15:50:00|9088.9|9086.1|9089|9086.2|9097|9094.1|9085.9|9083.1|1203
1696262100000|2023-10-02 15:55:00|9088|9085.2|9074|9071.2|9088.9|9086.1|9073.1|9070.2|1553
1696262400000|2023-10-02 16:00:00|9073.9|9071.1|9084|9081.2|9090|9087.1|9073|9070.1|1710
1696262700000|2023-10-02 16:05:00|9083.9|9080.1|9093.2|9090.4|9096.9|9094.1|9082|9078.7|2113
1696263000000|2023-10-02 16:10:00|9093.8|9091|9095|9091.2|9104.8|9102|9092.8|9089.9|1621
1696263300000|2023-10-02 16:15:00|9094.9|9092.1|9082.1|9079.3|9095|9092.1|9079.2|9076.4|1528
1696263600000|2023-10-02 16:20:00|9083.1|9080.3|9103.8|9100|9106.9|9103.1|9083.1|9079.3|2299
1696263900000|2023-10-02 16:25:00|9104|9100.2|9095|9091.2|9109.9|9107.1|9093|9089.3|1361
1696264200000|2023-10-02 16:30:00|9094.9|9092.1|9087.2|9083.4|9103.9|9101.1|9083.2|9080.4|2039
1696264500000|2023-10-02 16:35:00|9086.3|9083.5|9079.4|9076.6|9088.3|9085.4|9076.2|9073.1|1213
1696264800000|2023-10-02 16:40:00|9080.4|9075.6|9079.3|9076.5|9088.2|9085.4|9075.5|9072.6|1198
1696265100000|2023-10-02 16:45:00|9079.4|9075.6|9085.3|9081.5|9091.3|9088.5|9078.4|9075.5|1006
1696265400000|2023-10-02 16:50:00|9084.4|9081.6|9090.1|9087.3|9098.9|9095.1|9082.3|9079.5|1764
1696265700000|2023-10-02 16:55:00|9090.2|9086.4|9087.2|9084.4|9092.9|9089.3|9084.1|9080.4|1264
1696266000000|2023-10-02 17:00:00|9087.3|9083.5|9082.4|9079.6|9090.2|9087.4|9075.4|9072.6|1365
1696266300000|2023-10-02 17:05:00|9083.3|9079.5|9082.3|9079.5|9086.3|9083.5|9077.4|9074.5|977
1696266600000|2023-10-02 17:10:00|9083.2|9079.4|9074.4|9070.6|9083.4|9080.5|9070.3|9066.6|885
1696266900000|2023-10-02 17:15:00|9074.3|9071.5|9071.4|9068.6|9075.3|9072.5|9068.4|9065.6|850
1696267200000|2023-10-02 17:20:00|9070.5|9067.6|9058.7|9054.9|9075.5|9072.7|9051.8|9048|2419
1696267500000|2023-10-02 17:25:00|9057.7|9053.9|9050.8|9048|9062.7|9059.9|9048.7|9045|935
1696267800000|2023-10-02 17:30:00|9050.7|9047.9|9050.8|9048|9056.6|9053.8|9047.6|9044.8|1438
1696268100000|2023-10-02 17:35:00|9050.7|9047.9|9047.8|9045|9052.8|9049.9|9045.8|9043|1585
1696268400000|2023-10-02 17:40:00|9047.7|9044.9|9050.4|9047.6|9056.4|9053.6|9047.2|9043.9|1050
1696268700000|2023-10-02 17:45:00|9051.4|9048.6|9046.4|9043.6|9060.4|9057.6|9046.3|9043.5|1129
1696269000000|2023-10-02 17:50:00|9047.3|9043.5|9045.4|9042.6|9052.4|9049.5|9042.5|9039.7|1689
1696269300000|2023-10-02 17:55:00|9046.5|9043.7|9045.4|9042.6|9055.2|9052.4|9044.4|9041.6|1468
1696269600000|2023-10-02 18:00:00|9046.2|9043.4|9044.4|9041.6|9050.4|9047.6|9042.4|9039.6|1981
1696269900000|2023-10-02 18:05:00|9044.3|9041.5|9046.4|9043.6|9051.4|9048.5|9040.5|9037.7|2612
1696270200000|2023-10-02 18:10:00|9046.5|9042.7|9043.3|9040.5|9057.1|9054.2|9039.4|9036.6|2354
1696270500000|2023-10-02 18:15:00|9044.3|9041.5|9048.2|9045.4|9056.2|9053.4|9044.3|9041.4|1169
1696270800000|2023-10-02 18:20:00|9049.9|9046.1|9056.2|9053.4|9057.1|9053.4|9044.2|9040.5|2426
1696271100000|2023-10-02 18:25:00|9056.1|9053.3|9045.2|9042.4|9056.1|9053.3|9042.2|9039.4|8919
1696271400000|2023-10-02 18:30:00|9046.1|9042.3|9033.6|9030.8|9047.4|9043.5|9030.6|9027.8|3041
1696271700000|2023-10-02 18:35:00|9032.7|9029.8|9023.7|9020.9|9033.6|9030.8|9021.8|9019|2209
1696272000000|2023-10-02 18:40:00|9023.6|9019.9|9021.9|9019.1|9026.8|9023.9|9012.8|9010|1736
1696272300000|2023-10-02 18:45:00|9022|9019.2|9026.9|9024.1|9027|9024.1|9021.9|9019.1|387
1696272600000|2023-10-02 18:50:00|9027|9023.2|9025.9|9022.1|9027.3|9024.1|9021.9|9019.1|394
1696272900000|2023-10-02 18:55:00|9024.9|9022|9024.8|9022|9027.9|9025.1|9021.9|9018.2|602
1696273200000|2023-10-02 19:00:00|9024.9|9022.1|9026.7|9022.9|9027.2|9024.1|9023.4|9020.1|489
1696273500000|2023-10-02 19:05:00|9025.7|9023.4|9028.7|9025.9|9030.7|9027.8|9021.7|9018.9|313
1696273800000|2023-10-02 19:10:00|9028.6|9024.9|9020.9|9018.1|9029.6|9025.9|9019.9|9017.1|287
1696274100000|2023-10-02 19:15:00|9019.9|9017.1|9022.9|9020.1|9023.9|9020.6|9017.9|9014.6|540
1696274400000|2023-10-02 19:20:00|9023|9019.2|9027.1|9024.3|9029.1|9026.2|9022|9019.2|1013
1696274700000|2023-10-02 19:25:00|9026.1|9023.3|9022|9019.2|9028.1|9024.3|9022|9018.2|648
1696275000000|2023-10-02 19:30:00|9022.1|9019.3|9026|9023.2|9027|9023.2|9021|9018.2|315
1696275300000|2023-10-02 19:35:00|9025.2|9022.4|9030.2|9026.4|9031|9028.2|9021.9|9019.1|423
1696275600000|2023-10-02 19:40:00|9031.2|9027.4|9031.1|9028.3|9031.2|9028.4|9027.1|9024.3|472
1696275900000|2023-10-02 19:45:00|9030.1|9027.3|9030|9027.2|9032.9|9030|9028.9|9026|772
1696276200000|2023-10-02 19:50:00|9029.8|9027|9034.5|9030.7|9036.7|9033.9|9028.8|9026|428
1696276500000|2023-10-02 19:55:00|9034.6|9030.8|9031.6|9027.8|9036|9032.8|9030.5|9026.8|232
1696276800000|2023-10-02 20:00:00|9031.7|9027.9|9034.5|9030.7|9036.6|9032.8|9031.7|9027.9|86
1696277100000|2023-10-02 20:05:00|9035.5|9032.7|9035.4|9031.6|9035.5|9032.7|9034|9030.7|65
1696277400000|2023-10-02 20:10:00|9035.5|9031.7|9035.5|9031.7|9038.5|9034.8|9034.5|9031.7|136
1696277700000|2023-10-02 20:15:00|9034.6|9031.8|9034.6|9030.8|9035.6|9032.7|9033.4|9029.7|94
1696278000000|2023-10-02 20:20:00|9034.5|9031.7|9034.5|9030.7|9035.5|9031.8|9032.4|9029.6|67
1696278300000|2023-10-02 20:25:00|9034.4|9031.6|9033.5|9029.7|9035.5|9031.7|9031.4|9027.7|141
1696278600000|2023-10-02 20:30:00|9032.5|9030.7|9029.6|9025.8|9033.5|9030.7|9029.5|9025.8|53
1696278900000|2023-10-02 20:35:00|9029.5|9026.7|9030.6|9026.8|9031|9027.7|9029.5|9025.8|28
1696279200000|2023-10-02 20:40:00|9030.5|9026.7|9030.6|9026.8|9031|9027.7|9029.6|9026.7|27
1696279500000|2023-10-02 20:45:00|9029.5|9026.7|9023.5|9019.7|9030.5|9026.7|9023.5|9019.7|190
1696279800000|2023-10-02 20:50:00|9022.6|9019.8|9022.4|9019.6|9023.5|9019.8|9021.5|9018.7|32
1696280100000|2023-10-02 20:55:00|9022.5|9019.7|9020.4|9016.6|9023.5|9020.6|9019.4|9016.5|156
1696280400000|2023-10-02 21:00:00|9020.3|9016.5|9021.7|9013.9|9021.7|9018.4|9020.3|9013.8|11
1696280700000|2023-10-02 21:05:00|9021.2|9013.4|9021.2|9013.4|9021.2|9013.4|9020.3|9012.5|0
1696281000000|2023-10-02 21:10:00|9021.6|9013.8|9027|9019.2|9027|9023.8|9020.8|9013|36
1696281300000|2023-10-02 21:15:00|9026.9|9019.1|9026.4|9022.6|9026.9|9022.6|9025.8|9019.1|0
1696281600000|2023-10-02 21:20:00|||||||||5
1696281900000|2023-10-02 21:25:00|||||||||5
1696282200000|2023-10-02 21:30:00|9027.1|9019.3|9026.4|9022.6|9027.1|9023.6|9025.2|9018.6|6
1696282500000|2023-10-02 21:35:00|9026.3|9023.5|9026.4|9022.6|9026.4|9023.6|9025.9|9022.1|8
1696282800000|2023-10-02 21:40:00|||||||||5
1696283100000|2023-10-02 21:45:00|9025.5|9022.7|9026.4|9023.6|9026.4|9023.6|9025.3|9022.5|13
1696283400000|2023-10-02 21:50:00|9026.3|9023.5|9026.3|9023.5|9026.3|9023.5|9026.3|9023.5|0
1696283700000|2023-10-02 21:55:00|9026.4|9023.6|9026.3|9018.5|9027.3|9023.6|9021.3|9016.3|29
1696291200000|2023-10-03 00:00:00|9021|9013.2|9014.9|9012.1|9021|9013.2|9009.1|9006.3|451
1696291500000|2023-10-03 00:05:00|9013.9|9011.1|8998.9|8996.1|9013.9|9011.1|8997|8994.2|428
1696291800000|2023-10-03 00:10:00|8998.1|8995.3|9002|8998.2|9003.1|9000.3|8996.1|8993.1|152
1696292100000|2023-10-03 00:15:00|9001.1|8998.3|8998|8994.2|9002.1|8999.3|8996.1|8993.3|107
1696292400000|2023-10-03 00:20:00|8997.9|8995.1|8999|8995.2|8999.1|8996.3|8996.9|8993.2|50
1696292700000|2023-10-03 00:25:00|8998|8995.1|8996.9|8993.1|8998|8995.1|8995.9|8993.1|63
1696293000000|2023-10-03 00:30:00|8996.8|8993|8993.8|8991|9001.8|8998.1|8993.8|8991|102
1696293300000|2023-10-03 00:35:00|8993.9|8991.1|8992.9|8989.1|8994.9|8991.2|8992.8|8989.1|38
1696293600000|2023-10-03 00:40:00|8992.8|8990|8999.8|8997|8999.8|8997|8992.8|8990|96
1696293900000|2023-10-03 00:45:00|8999.7|8996.9|8998.6|8995.8|9000.7|8997.9|8997.6|8994.8|54
1696294200000|2023-10-03 00:50:00|8998.7|8995.9|9001.7|8998.9|9003.1|8999.8|8996.7|8993.9|84
1696294500000|2023-10-03 00:55:00|9001.6|8998.8|8994.6|8991.8|9001.6|8998.8|8994.6|8990.9|126
1696294800000|2023-10-03 01:00:00|8994.7|8990.9|8989.6|8986.8|8994.7|8991.8|8989.6|8986.8|434
1696295100000|2023-10-03 01:05:00|8989.5|8986.7|8981.4|8978.6|8990.6|8987.2|8981.3|8978.5|380
1696295400000|2023-10-03 01:10:00|8982.4|8979.1|8983.5|8979.7|8986.4|8983.6|8981.9|8979.1|112
1696295700000|2023-10-03 01:15:00|8982.4|8979.6|8984.4|8981.6|8986.5|8982.7|8982.4|8979.6|43
1696296000000|2023-10-03 01:20:00|8984.5|8980.7|8983.7|8980.9|8985.5|8981.7|8981.4|8978.6|254
1696296300000|2023-10-03 01:25:00|8984.6|8980.8|8980.7|8977.9|8984.6|8981.1|8979.6|8976.8|264
1696296600000|2023-10-03 01:30:00|8981.6|8977.8|8981.6|8978.8|8984.7|8981.8|8979.7|8976.8|102
1696296900000|2023-10-03 01:35:00|8982.6|8979.8|8982.6|8979.8|8983.7|8980.9|8980.6|8977.8|272
1696297200000|2023-10-03 01:40:00|8983.5|8979.7|8986.5|8983.7|8986.7|8983.8|8982.6|8979.7|194
1696297500000|2023-10-03 01:45:00|8986.4|8983.6|8983.7|8979.9|8986.5|8983.7|8981.6|8977.9|134
1696297800000|2023-10-03 01:50:00|8982.6|8978.8|8949.9|8947.1|8982.7|8978.9|8947.2|8944.4|1501
1696298100000|2023-10-03 01:55:00|8948.9|8946.1|8951|8948.2|8952|8948.2|8946.9|8944.1|180
1696298400000|2023-10-03 02:00:00|8952|8947.2|8957|8954.2|8957.9|8955.1|8951|8947.2|149
1696298700000|2023-10-03 02:05:00|8957.9|8954.1|8953.1|8949.3|8958|8955.2|8952|8948|323
1696299000000|2023-10-03 02:10:00|8953|8949.2|8950.6|8946.8|8953.5|8950.3|8949.1|8945.8|143
1696299300000|2023-10-03 02:15:00|8951.1|8947.3|8949|8946.2|8951.1|8948.3|8948|8944.3|96
1696299600000|2023-10-03 02:20:00|8950.9|8948.1|8954.9|8952.1|8956.9|8953.2|8950.9|8948.1|148
1696299900000|2023-10-03 02:25:00|8956|8952.2|8955.2|8952.4|8961.9|8959.1|8954.9|8952.1|507
1696300200000|2023-10-03 02:30:00|8955.3|8952.5|8958.2|8954.4|8958.2|8954.4|8955.1|8952.3|74
1696300500000|2023-10-03 02:35:00|8958.1|8955.3|8956.1|8952.3|8958.2|8955.4|8955.2|8952.3|74
1696300800000|2023-10-03 02:40:00|8955.6|8953.3|8948.4|8945.6|8959.3|8956.4|8948.4|8944.6|700
1696301100000|2023-10-03 02:45:00|8949.4|8946.1|8943.2|8940.4|8951.4|8948.1|8938.8|8935.4|1046
1696301400000|2023-10-03 02:50:00|8942.3|8939.5|8940.3|8937.5|8944.2|8940.5|8938.3|8935.5|517
1696301700000|2023-10-03 02:55:00|8940.4|8936.6|8939.5|8935.7|8943.4|8940.4|8939.4|8935.6|717
1696302000000|2023-10-03 03:00:00|8940.4|8936.6|8948.6|8945.8|8951.3|8948.1|8938.5|8935.2|690
1696302300000|2023-10-03 03:05:00|8950.5|8946.7|8948.5|8945.7|8950.5|8946.8|8946.5|8942.9|185
1696302600000|2023-10-03 03:10:00|8948.4|8945.6|8950.5|8946.7|8950.5|8946.8|8947.4|8943.7|118
1696302900000|2023-10-03 03:15:00|8951.6|8947.7|8950.5|8947.7|8953.5|8949.8|8949.5|8945.8|781
1696303200000|2023-10-03 03:20:00|8951.6|8947.8|8959.5|8955.7|8960.5|8957.6|8950.5|8946.8|192
1696303500000|2023-10-03 03:25:00|8959.6|8955.8|8966.3|8963.5|8967.4|8964.6|8959.6|8955.8|377
1696303800000|2023-10-03 03:30:00|8966.1|8963.3|8967.3|8964.5|8968.3|8965.3|8963.2|8960.4|118
1696304100000|2023-10-03 03:35:00|8967.2|8964.4|8966.3|8962.5|8968.3|8964.5|8965.2|8961.4|47
1696304400000|2023-10-03 03:40:00|8966.2|8963.5|8966.3|8963.5|8968.3|8965.5|8965.3|8961.6|290
1696304700000|2023-10-03 03:45:00|8967.2|8963.4|8964.1|8961.3|8967.2|8964.3|8964.1|8960.4|89
1696305000000|2023-10-03 03:50:00|8966.9|8964.1|8967.1|8964.3|8968.1|8965.3|8965.5|8962.2|130
1696305300000|2023-10-03 03:55:00|8967|8963.2|8975.8|8973|8978.6|8974.8|8965.7|8962.4|826
1696305600000|2023-10-03 04:00:00|8977.6|8973.8|8966.9|8964.1|8978.8|8975.8|8966.8|8963|242
1696305900000|2023-10-03 04:05:00|8966.8|8964|8966.7|8963.9|8971.6|8968.7|8966.6|8962.9|568
1696306200000|2023-10-03 04:10:00|8965.7|8962.9|8968.6|8964.8|8969.6|8966.8|8965.7|8962|384
1696306500000|2023-10-03 04:15:00|8969.6|8965.8|8964.5|8961.7|8970.6|8967.8|8962.6|8958.8|378
1696306800000|2023-10-03 04:20:00|8965.5|8960.7|8960.5|8957.7|8965.5|8962.6|8960.5|8956.7|741
1696307100000|2023-10-03 04:25:00|8961.4|8957.6|8952.6|8948.8|8961.4|8957.7|8951.5|8948.5|225
1696307400000|2023-10-03 04:30:00|8952.4|8948.6|8969.3|8965.5|8977.3|8973.5|8950.6|8947.7|434
1696307700000|2023-10-03 04:35:00|8970.3|8966.5|8967.4|8963.6|8970.3|8966.5|8967.3|8963.6|98
1696308000000|2023-10-03 04:40:00|8967.3|8964.5|8965.3|8962.5|8967.5|8964.7|8964.3|8960.5|47
1696308300000|2023-10-03 04:45:00|8965.4|8962.6|8961.4|8957.6|8966.3|8963.5|8960.3|8957.5|27
1696308600000|2023-10-03 04:50:00|8961.3|8958.5|8960.4|8957.6|8962.4|8959.5|8958.4|8955.5|81
1696308900000|2023-10-03 04:55:00|8960.5|8956.7|8960.5|8956.7|8962.4|8959.6|8957.4|8954.6|175
1696309200000|2023-10-03 05:00:00|8960.4|8957.6|8957.5|8953.7|8961.5|8958.6|8955.5|8951.8|254
1696309500000|2023-10-03 05:05:00|8957.6|8954.7|8957.6|8953.8|8961.5|8958.6|8956.5|8952.8|253
1696309800000|2023-10-03 05:10:00|8956.7|8953.9|8951.9|8949.1|8957.6|8954.7|8951.5|8947.4|340
1696310100000|2023-10-03 05:15:00|8951.5|8948.7|8951.6|8947.8|8953.5|8950.6|8947.6|8944.7|257
1696310400000|2023-10-03 05:20:00|8951.5|8948.7|8953.5|8950.7|8955.6|8951.8|8950.6|8947.7|74
1696310700000|2023-10-03 05:25:00|8953.4|8950.6|8956.4|8953.6|8957.4|8953.7|8951.5|8947.8|44
1696311000000|2023-10-03 05:30:00|8956.5|8953.7|8954.3|8950.5|8956.5|8953.7|8949.5|8946.6|72
1696311300000|2023-10-03 05:35:00|8954.2|8950.4|8953.4|8949.6|8957.3|8954.5|8952.4|8949.4|38
1696311600000|2023-10-03 05:40:00|8953.3|8950.5|8952.8|8949|8957.2|8953.5|8950.3|8947.5|141
1696311900000|2023-10-03 05:45:00|8952.3|8948.5|8949.7|8946.9|8952.4|8949.5|8947.4|8944.5|65
1696312200000|2023-10-03 05:50:00|8950.2|8947.4|8947.1|8944.3|8955.1|8951.4|8947.1|8943.8|308
1696312500000|2023-10-03 05:55:00|8946.2|8943.3|8937.1|8934.3|8946.2|8943.4|8931.5|8925.7|1175
1696312800000|2023-10-03 06:00:00|8936.1|8933.3|8950|8947.2|8953|8949.2|8935|8931.2|895
1696313100000|2023-10-03 06:05:00|8949.5|8946.2|8958.9|8955.1|8958.9|8955.1|8944.9|8942.1|965
1696313400000|2023-10-03 06:10:00|8959.8|8956.1|8967.8|8965|8968.8|8965|8959.8|8956|526
1696313700000|2023-10-03 06:15:00|8968.8|8966|8971.8|8969|8975.9|8973|8967.8|8964.1|575
1696314000000|2023-10-03 06:20:00|8972.7|8968.9|8971.9|8969.1|8973.9|8971|8966.8|8964|579
1696314300000|2023-10-03 06:25:00|8971.8|8969|8977.6|8974.8|8977.7|8974.8|8967.7|8964|520
1696314600000|2023-10-03 06:30:00|8977.7|8974.9|8985.8|8983|8986.8|8983.9|8976.7|8973.9|1101
1696314900000|2023-10-03 06:35:00|8985.7|8981.9|9006.5|9003.7|9012.4|9009.5|8984.7|8981.8|1947
1696315200000|2023-10-03 06:40:00|9006.4|9003.6|8999.6|8996.8|9006.4|9003.6|8994.5|8991.7|1174
1696315500000|2023-10-03 06:45:00|8999.7|8996.9|9008.6|9005.8|9009.6|9006.8|8998.6|8995.4|511
1696315800000|2023-10-03 06:50:00|9008.5|9005.7|9010.8|9007|9018.5|9014.7|9006.6|9003.8|901
1696316100000|2023-10-03 06:55:00|9009.9|9007.1|9018.5|9015.7|9021.4|9017.7|9007.9|9004.2|427
1696316400000|2023-10-03 07:00:00|9018.6|9014.8|9001.5|8997.7|9018.7|9015.9|8995.6|8992.7|1418
1696316700000|2023-10-03 07:05:00|9000.5|8997.6|8999.7|8996.9|9003.4|8999.7|8988.6|8985.8|932
1696317000000|2023-10-03 07:10:00|9000.6|8996.8|8983|8980.2|9000.6|8996.9|8979|8975.3|2783
1696317300000|2023-10-03 07:15:00|8983.1|8979.3|8980.9|8978.1|8990|8987.1|8979.3|8976.1|939
1696317600000|2023-10-03 07:20:00|8981|8978.2|8975.9|8973.1|8982|8979.1|8974|8970.2|1173
1696317900000|2023-10-03 07:25:00|8976|8973.2|8974|8970.2|8980.9|8978.1|8970.1|8967.2|1072
1696318200000|2023-10-03 07:30:00|8974.1|8971.3|8977.9|8975.1|8983.2|8980.3|8971.2|8968.4|1209
1696318500000|2023-10-03 07:35:00|8978.1|8975.3|8983|8980.2|8989.8|8986.1|8975.1|8972.2|1453
1696318800000|2023-10-03 07:40:00|8983.1|8980.3|8997.9|8994.1|8998.9|8995.1|8979.9|8977.1|1543
1696319100000|2023-10-03 07:45:00|8998|8994.2|8993.5|8989.7|8999|8996.1|8985|8982.2|752
1696319400000|2023-10-03 07:50:00|8993.4|8990.6|9009.9|9006.1|9009.9|9006.4|8993.4|8990.6|1749
1696319700000|2023-10-03 07:55:00|9010.1|9006.3|9013.2|9010.4|9018.1|9015.2|9002.3|8999.5|2569
1696320000000|2023-10-03 08:00:00|9012.3|9009.5|8996.3|8993.5|9014.9|9012|8996.3|8993.5|3100
1696320300000|2023-10-03 08:05:00|8997.2|8993.4|9022|9018.2|9023|9019.2|8997.2|8993.4|1405
1696320600000|2023-10-03 08:10:00|9022.8|9020|9017.1|9014.3|9024|9021.2|9007.1|9003.8|958
1696320900000|2023-10-03 08:15:00|9017.2|9013.3|9027|9023.2|9033.9|9031.1|9017.1|9013.3|1919
1696321200000|2023-10-03 08:20:00|9026.1|9023.3|9035.9|9033.1|9040.9|9037.5|9024.1|9021.3|2267
1696321500000|2023-10-03 08:25:00|9036.8|9033|9020.1|9016.3|9037|9034.1|9020.1|9016.3|5237
1696321800000|2023-10-03 08:30:00|9019.6|9016.8|9021|9017.2|9029|9026.2|9008|9005.2|4911
1696322100000|2023-10-03 08:35:00|9020|9017.7|9014.9|9011.1|9021|9018.1|9002.2|8999.3|2194
1696322400000|2023-10-03 08:40:00|9015|9012.1|9016|9013.2|9020.9|9018.1|9013.6|9010.3|1069
1696322700000|2023-10-03 08:45:00|9016.1|9012.3|9019.9|9016.1|9022.9|9019.2|9012|9008.3|673
1696323000000|2023-10-03 08:50:00|9019|9016.2|9048.3|9045.5|9049.4|9046.1|9019|9016.1|2484
1696323300000|2023-10-03 08:55:00|9048.4|9045.6|9044.6|9041.8|9049.4|9045.7|9039.7|9035.9|1485
1696323600000|2023-10-03 09:00:00|9043.7|9040.9|9048.4|9045.6|9049.5|9046.7|9040.6|9037.8|1153
1696323900000|2023-10-03 09:05:00|9047.4|9044.6|9040.6|9037.8|9047.9|9044.6|9037.5|9033.8|880
1696324200000|2023-10-03 09:10:00|9040.7|9037.9|9042.7|9039.9|9044.5|9040.7|9037.4|9033.7|512
1696324500000|2023-10-03 09:15:00|9043.6|9039.8|9053.5|9049.7|9054.3|9051.5|9041.6|9038.7|1188
1696324800000|2023-10-03 09:20:00|9052.4|9049.6|9038.6|9035.8|9052.5|9049.6|9031.9|9029|1745
1696325100000|2023-10-03 09:25:00|9038.5|9035.7|9048.4|9045.6|9050.4|9047.6|9037.5|9034.7|1000
1696325400000|2023-10-03 09:30:00|9048.3|9045.5|9047.3|9044.5|9052.4|9049.6|9040.6|9037.8|934
1696325700000|2023-10-03 09:35:00|9048.2|9044.4|9051.3|9048.5|9053.2|9050.4|9045.3|9042.4|620
1696326000000|2023-10-03 09:40:00|9052.2|9048.4|9051.1|9048.3|9053.4|9050.6|9043.6|9040.8|1115
1696326300000|2023-10-03 09:45:00|9051.2|9047.4|9043.4|9040.6|9052.2|9049.4|9041.5|9038.7|1210
1696326600000|2023-10-03 09:50:00|9044.4|9041.1|9045.5|9042.7|9050.4|9047.6|9040.6|9037.3|502
1696326900000|2023-10-03 09:55:00|9045.4|9042.6|9043.6|9040.8|9045.7|9042.8|9041.6|9038.7|479
1696327200000|2023-10-03 10:00:00|9044.6|9041.6|9049.6|9046.8|9049.7|9046.8|9043.5|9039.9|465
1696327500000|2023-10-03 10:05:00|9049.7|9046.9|9047.5|9043.7|9049.9|9046.9|9043.6|9040.8|711
1696327800000|2023-10-03 10:10:00|9047.4|9044.6|9029.8|9027|9048.6|9045.7|9029.6|9026.8|1039
1696328100000|2023-10-03 10:15:00|9029.7|9026.9|9017.9|9015.1|9029.7|9026.9|9015.9|9013|1515
1696328400000|2023-10-03 10:20:00|9016.9|9014.1|9021.8|9018|9024.8|9021.1|9016.9|9014|536
1696328700000|2023-10-03 10:25:00|9020.8|9017|9001.8|8998|9020.8|9017|8997.3|8994.5|3286
1696329000000|2023-10-03 10:30:00|9001.9|8998.1|8992.2|8988.4|9002.9|8999.2|8981.3|8978.4|3353
1696329300000|2023-10-03 10:35:00|8991.3|8989.4|8991.4|8987.6|8994.2|8991.4|8983.3|8980.2|1374
1696329600000|2023-10-03 10:40:00|8990.5|8987.7|8989.4|8985.6|8993.2|8990.4|8981.4|8978.5|1087
1696329900000|2023-10-03 10:45:00|8989.3|8986.5|8995.3|8992.5|8998.2|8994.9|8986.5|8983.6|797
1696330200000|2023-10-03 10:50:00|8995.2|8992.4|8994.2|8990.4|8997.2|8994.4|8992.3|8989.4|513
1696330500000|2023-10-03 10:55:00|8993.3|8990.5|8985.3|8982.5|8994.3|8991.5|8981.5|8978.6|890
1696330800000|2023-10-03 11:00:00|8985.4|8982.6|8981.3|8978.5|8990.4|8987.5|8981.3|8978.5|608
1696331100000|2023-10-03 11:05:00|8979.7|8976.9|8984.4|8981.6|8985.5|8982.6|8972.6|8969.7|1250
1696331400000|2023-10-03 11:10:00|8985.3|8982.5|8987.4|8984.6|8989.4|8986.5|8978.5|8975.7|929
1696331700000|2023-10-03 11:15:00|8987.5|8983.7|8991.6|8988.8|8992.8|8989.9|8980.8|8978|3865
1696332000000|2023-10-03 11:20:00|8992.5|8988.7|8990.7|8987.9|8997.7|8994.9|8987.8|8985|840
1696332300000|2023-10-03 11:25:00|8990.8|8987|8994.7|8991.9|8996.6|8993.3|8986.8|8983.9|771
1696332600000|2023-10-03 11:30:00|8995.5|8992.7|8987.5|8984.7|8999.6|8996.7|8986.6|8983.8|1625
1696332900000|2023-10-03 11:35:00|8987.6|8984.8|8990.7|8987.9|8992.7|8989.9|8984.6|8981.8|872
1696333200000|2023-10-03 11:40:00|8990.6|8987.8|8995.6|8992.8|8995.7|8992.8|8983.8|8980.9|1560
1696333500000|2023-10-03 11:45:00|8996.7|8992.9|8979.7|8975.9|8998.6|8995.8|8979.7|8975.9|1759
1696333800000|2023-10-03 11:50:00|8978.8|8976|8990.8|8987|8991.8|8989|8973.9|8970.6|1148
1696334100000|2023-10-03 11:55:00|8989.8|8986.5|8987.7|8984.9|8995.7|8992|8986.7|8983.9|555
1696334400000|2023-10-03 12:00:00|8987.8|8984|8986.1|8983.3|8989.9|8987|8982|8979.1|920
1696334700000|2023-10-03 12:05:00|8986|8983.2|8991.6|8988.8|8995.9|8993|8983.9|8981|984
1696335000000|2023-10-03 12:10:00|8991.8|8989|8989|8986.2|8996.2|8992.9|8986.9|8984.1|975
1696335300000|2023-10-03 12:15:00|8988.9|8986.1|8993.9|8991.1|8994.9|8992.1|8979.9|8977.1|1281
1696335600000|2023-10-03 12:20:00|8993.4|8990.1|8995.8|8993|8999.8|8997|8986|8983.1|1858
1696335900000|2023-10-03 12:25:00|8996.8|8994|9010.6|9007.8|9017.7|9014.9|8995.8|8992.5|2788
1696336200000|2023-10-03 12:30:00|9010.7|9007.9|9009.5|9006.7|9011.7|9008.9|9001.7|8998.9|1801
1696336500000|2023-10-03 12:35:00|9009.6|9005.8|9012.4|9009.6|9014.5|9011.7|9005.5|9002.7|1777
1696336800000|2023-10-03 12:40:00|9012.5|9008.7|9024.9|9022.1|9025.9|9022.2|9011.4|9008.6|2214
1696337100000|2023-10-03 12:45:00|9025|9022.2|9026.7|9023.9|9030|9027.2|9023.9|9021.1|1848
1696337400000|2023-10-03 12:50:00|9026.6|9023.8|9017.6|9013.8|9028.5|9024.9|9006.8|9003.9|1458
1696337700000|2023-10-03 12:55:00|9016.7|9013.9|9016.7|9013.9|9042.5|9039.7|9015.7|9012.4|2631
1696338000000|2023-10-03 13:00:00|9015.9|9013.1|8992.9|8989.1|9026.4|9022.7|8992.7|8989|3192
1696338300000|2023-10-03 13:05:00|8992.8|8989|8964.8|8962|8994.6|8990.9|8943.1|8939.5|5959
1696338600000|2023-10-03 13:10:00|8964.9|8961.1|9019.9|9017.1|9023.8|9020.5|8963.8|8960.9|3698
1696338900000|2023-10-03 13:15:00|9021.8|9018|9054.7|9051.9|9061|9058.2|9020.9|9018|6219
1696339200000|2023-10-03 13:20:00|9054.8|9051|9061.7|9058.9|9063.6|9059.9|9043.3|9040.5|3399
1696339500000|2023-10-03 13:25:00|9060.8|9057|9059|9055.2|9068.3|9065.4|9053.4|9049.6|4295
1696339800000|2023-10-03 13:30:00|9059.1|9055.3|9056.3|9052.5|9059.2|9056.3|9042.4|9038.6|2880
1696340100000|2023-10-03 13:35:00|9057.2|9053.4|9045.6|9042.8|9064.3|9061.5|9037.3|9034.5|2417
1696340400000|2023-10-03 13:40:00|9045.4|9042.6|9063.9|9060.1|9064|9061.1|9031.7|9028.8|3871
1696340700000|2023-10-03 13:45:00|9063.8|9061|9073.2|9069.4|9084|9081.1|9052|9049.2|5097
1696341000000|2023-10-03 13:50:00|9073.1|9070.3|9059.6|9056.8|9074.1|9070.7|9057.4|9054.6|2458
1696341300000|2023-10-03 13:55:00|9060.5|9056.7|9053.8|9051|9061.6|9058.8|9044.8|9042|2290
1696341600000|2023-10-03 14:00:00|9054.7|9050.9|9041.7|9037.9|9055.5|9051.9|9030.8|9027.1|1938
1696341900000|2023-10-03 14:05:00|9041.8|9038|9051.8|9048|9058.5|9055.7|9037.7|9034.9|1653
1696342200000|2023-10-03 14:10:00|9051.7|9047.9|9056.7|9053.9|9070.6|9067.8|9049.7|9046.9|2043
1696342500000|2023-10-03 14:15:00|9056.9|9054.1|9032.6|9028.8|9058.8|9055|9027.2|9024.3|2060
1696342800000|2023-10-03 14:20:00|9032.2|9028.4|9028.1|9025.3|9036.1|9033.3|9007.3|9004.4|3017
1696343100000|2023-10-03 14:25:00|9029|9025.2|9037|9034.2|9047.9|9044.1|9026.9|9023.6|1797
1696343400000|2023-10-03 14:30:00|9036.9|9034.1|9017.1|9013.3|9041.9|9039|9016|9013.1|1793
1696343700000|2023-10-03 14:35:00|9017|9013.2|9013.8|9011|9040.7|9037.9|9011.9|9008.2|1930
1696344000000|2023-10-03 14:40:00|9013.9|9010.1|9019.7|9015.9|9031.6|9028.8|9009.8|9006.1|1509
1696344300000|2023-10-03 14:45:00|9018.8|9016|9005.8|9002|9028.2|9024.9|8995.1|8992.2|1492
1696344600000|2023-10-03 14:50:00|9005.9|9002.1|9013.5|9010.7|9020.5|9017.2|9005.6|9002.1|3033
1696344900000|2023-10-03 14:55:00|9013.4|9010.6|9026.2|9023.4|9036.9|9034.1|9010.4|9007.5|2760
1696345200000|2023-10-03 15:00:00|9025.4|9022.6|9024|9021.2|9051.8|9049|9020.2|9017.3|3544
1696345500000|2023-10-03 15:05:00|9024.9|9022.1|9036|9033.2|9036|9033.2|9019|9016.2|2672
1696345800000|2023-10-03 15:10:00|9035.9|9033.1|9034.6|9030.8|9050.5|9046.9|9031.8|9028.9|4125
1696346100000|2023-10-03 15:15:00|9033.6|9030.7|9049.8|9047|9051.2|9048.3|9030.6|9027.8|4664
1696346400000|2023-10-03 15:20:00|9049.9|9047.1|9069.2|9066.4|9070.2|9067.4|9044|9041.1|7613
1696346700000|2023-10-03 15:25:00|9068.4|9065.6|9078.6|9075.8|9085.3|9081.6|9065.2|9062.1|8375
1696347000000|2023-10-03 15:30:00|9078.5|9075.7|9090.2|9087.4|9095.2|9092.4|9076.6|9073.8|5846
1696347300000|2023-10-03 15:35:00|9089.2|9085.4|9082.5|9079.7|9090.7|9087.4|9068.5|9065.7|3705
1696347600000|2023-10-03 15:40:00|9082.6|9078.8|9105|9102.2|9110|9107.1|9075.4|9072.6|4131
1696347900000|2023-10-03 15:45:00|9105.9|9102.1|9093.8|9090|9109.9|9106.1|9090.5|9087|3617
1696348200000|2023-10-03 15:50:00|9094.3|9090.5|9096.6|9093.8|9105.6|9102.8|9088.5|9085.2|2684
1696348500000|2023-10-03 15:55:00|9097.6|9094.7|9102.4|9098.6|9112|9108.7|9095.6|9092.8|1809
1696348800000|2023-10-03 16:00:00|9102.5|9099.6|9103.5|9100.7|9112.3|9109|9098.5|9095.7|1923
1696349100000|2023-10-03 16:05:00|9103.4|9100.6|9118.1|9115.3|9126.1|9122.3|9101.4|9097.8|2419
1696349400000|2023-10-03 16:10:00|9119|9116.2|9122.8|9119|9125.7|9122.9|9114.2|9111.4|1889
1696349700000|2023-10-03 16:15:00|9123.8|9120|9122.8|9120|9124.9|9122.1|9112.1|9109.2|2499
1696350000000|2023-10-03 16:20:00|9122.9|9119.1|9107.2|9103.4|9123.9|9121.1|9105.3|9101.6|1602
1696350300000|2023-10-03 16:25:00|9106.3|9103.5|9119.9|9117.1|9124.9|9122|9105.3|9102.4|2716
1696350600000|2023-10-03 16:30:00|9120.7|9117.9|9114.3|9111.5|9125.9|9123.1|9110.8|9107.5|2411
1696350900000|2023-10-03 16:35:00|9114.4|9111.6|9100.5|9096.7|9114.4|9111.6|9095.8|9093|3143
1696351200000|2023-10-03 16:40:00|9100.6|9096.8|9095.1|9092.3|9103.6|9100.8|9085.1|9082.3|3594
1696351500000|2023-10-03 16:45:00|9094.1|9091.3|9113.5|9110.7|9114.9|9111.7|9089.2|9086.4|1860
1696351800000|2023-10-03 16:50:00|9114.4|9110.6|9095.6|9092.8|9116.4|9113.6|9091.7|9088.9|1885
1696352100000|2023-10-03 16:55:00|9095.7|9091.9|9089.6|9086.8|9100.7|9097.9|9087.7|9084.4|1724
1696352400000|2023-10-03 17:00:00|9089.7|9086.9|9080.6|9077.8|9099.4|9095.7|9079.4|9076.6|2316
1696352700000|2023-10-03 17:05:00|9080.5|9077.7|9087.2|9084.4|9092.3|9089.4|9078.5|9075.7|1076
1696353000000|2023-10-03 17:10:00|9087.3|9084.5|9078.3|9075.5|9089.3|9086.4|9077.2|9074.3|1098
1696353300000|2023-10-03 17:15:00|9079.4|9075.6|9082.3|9079.5|9089.1|9085.4|9078.3|9074.5|886
1696353600000|2023-10-03 17:20:00|9084|9081.2|9080.4|9077.6|9088.2|9084.4|9072.4|9069.5|1145
1696353900000|2023-10-03 17:25:00|9081.3|9077.5|9085.3|9082.5|9088.4|9085.6|9080.3|9076.7|558
1696354200000|2023-10-03 17:30:00|9084.5|9081.7|9080.4|9077.6|9092.3|9089.5|9077.4|9074.6|1050
1696354500000|2023-10-03 17:35:00|9081.4|9076.7|9084.1|9081.3|9084.2|9081.3|9072.4|9069.5|1634
1696354800000|2023-10-03 17:40:00|9083.2|9080.3|9089.7|9086.9|9093.8|9090.8|9082.3|9079.4|1406
1696355100000|2023-10-03 17:45:00|9090.7|9087|9082.8|9080|9095.7|9092.9|9077.9|9075.1|869
1696355400000|2023-10-03 17:50:00|9083.7|9079.9|9078.1|9075.3|9083.9|9081|9074|9070.8|761
1696355700000|2023-10-03 17:55:00|9079.2|9075.4|9075|9072.2|9082.2|9079.2|9071|9068.2|1157
1696356000000|2023-10-03 18:00:00|9074|9071.2|9070.2|9066.4|9080|9077.1|9068.1|9064.4|1361
1696356300000|2023-10-03 18:05:00|9070.1|9066.3|9063.1|9060.3|9079|9076.2|9060.1|9057.3|1658
1696356600000|2023-10-03 18:10:00|9062.3|9059.5|9061.1|9057.3|9066.9|9064.1|9057.1|9054.3|1659
1696356900000|2023-10-03 18:15:00|9061|9057.2|9071.7|9068.9|9072.7|9069.8|9060|9057.2|1379
1696357200000|2023-10-03 18:20:00|9072.7|9069.8|9070.6|9066.8|9074.7|9071.9|9067.7|9064.8|1621
1696357500000|2023-10-03 18:25:00|9069.6|9067.7|9063.5|9060.7|9071.2|9067.9|9049|9046.1|7488
1696357800000|2023-10-03 18:30:00|9063.6|9060.8|9073.4|9070.6|9075.4|9072.6|9062.5|9059.7|1542
1696358100000|2023-10-03 18:35:00|9073.5|9070.7|9074.6|9071.8|9076.6|9073.7|9067.6|9064.7|696
1696358400000|2023-10-03 18:40:00|9075.5|9071.7|9072|9069.2|9076.4|9073.6|9069.6|9066.7|521
1696358700000|2023-10-03 18:45:00|9071.5|9068.7|9067.2|9064.4|9072.5|9069.6|9067.2|9064.4|1149
1696359000000|2023-10-03 18:50:00|9067.3|9064.5|9072.1|9069.3|9074.2|9071.4|9067.3|9064.5|639
1696359300000|2023-10-03 18:55:00|9072.2|9069.4|9076|9072.2|9078.1|9074.3|9072.1|9068.4|358
1696359600000|2023-10-03 19:00:00|9076.1|9072.3|9076.1|9073.3|9078.1|9075.3|9068|9064.3|383
1696359900000|2023-10-03 19:05:00|9076.2|9072.4|9077.3|9074.5|9078.3|9074.6|9070.3|9067|542
1696360200000|2023-10-03 19:10:00|9077.2|9073.5|9076.4|9073.6|9079.4|9076.6|9075.4|9072.2|433
1696360500000|2023-10-03 19:15:00|9076.3|9073.5|9077.3|9074.5|9079.3|9076.4|9075.4|9072.5|151
1696360800000|2023-10-03 19:20:00|9077.4|9074.6|9082|9079.2|9084.1|9081.2|9077.3|9073.6|211
1696361100000|2023-10-03 19:25:00|9082.1|9079.3|9084|9080.2|9084|9080.7|9078.2|9075.3|155
1696361400000|2023-10-03 19:30:00|9083.9|9081.1|9080.2|9076.4|9084.1|9081.2|9077.7|9074.4|164
1696361700000|2023-10-03 19:35:00|9079.3|9076.5|9079.3|9076.5|9082.2|9079.3|9078.1|9075.2|242
1696362000000|2023-10-03 19:40:00|9080.2|9076.4|9079.2|9075.4|9080.3|9077.4|9077.2|9073.4|171
1696362300000|2023-10-03 19:45:00|9079.1|9075.3|9080.1|9077.3|9081|9077.3|9078.1|9075.2|50
1696362600000|2023-10-03 19:50:00|9080.2|9077.4|9081.1|9078.3|9082|9078.4|9078.1|9075.3|131
1696362900000|2023-10-03 19:55:00|9082.1|9078.4|9084.9|9081.1|9085|9082.1|9081.1|9078.3|341
1696363200000|2023-10-03 20:00:00|9084|9081.2|9081.9|9079.1|9086.8|9083.1|9081.9|9079|122
1696363500000|2023-10-03 20:05:00|9082.9|9080.1|9081.9|9079.1|9084.8|9082|9081.9|9079|121
1696363800000|2023-10-03 20:10:00|9082.8|9079|9082.8|9079|9083.8|9080.1|9081.8|9079|115
1696364100000|2023-10-03 20:15:00|9081.9|9079.1|9080.8|9078|9081.9|9079.1|9077.9|9075.1|175
1696364400000|2023-10-03 20:20:00|9080.9|9077.1|9079.7|9076.9|9081.8|9079|9078.8|9075.9|58
1696364700000|2023-10-03 20:25:00|9079.8|9077|9079.6|9071.8|9080.8|9077.1|9077.2|9071.8|216
1696365000000|2023-10-03 20:30:00|9077.1|9073.3|9074.4|9071.6|9082.4|9076.6|9067.5|9063.7|524
1696365300000|2023-10-03 20:35:00|9074.5|9071.7|9070.7|9067.9|9076.4|9072.7|9069.3|9066.5|327
1696365600000|2023-10-03 20:40:00|9070.6|9067.8|9064.6|9060.8|9076.5|9072.7|9063.6|9059.8|362
1696365900000|2023-10-03 20:45:00|9064.5|9060.7|9069.8|9066|9069.8|9066|9062.6|9058.8|428
1696366200000|2023-10-03 20:50:00|9070.2|9066.4|9072.6|9069.8|9074.5|9070.8|9069.8|9066|205
1696366500000|2023-10-03 20:55:00|9072.5|9069.7|9074.3|9070.5|9075.4|9071.6|9069.4|9066.5|142
1696366800000|2023-10-03 21:00:00|9074.4|9070.6|9076.4|9068.6|9078.7|9070.9|9073.6|9067.1|8
1696367100000|2023-10-03 21:05:00|9076.9|9069.1|9076.4|9068.6|9077.6|9069.8|9076.4|9068.6|0
1696367400000|2023-10-03 21:10:00|9076.8|9069|9077.6|9069.8|9077.9|9070.1|9076.8|9069|6
1696368000000|2023-10-03 21:20:00|9077.1|9069.3|9077.7|9069.9|9078.7|9070.9|9075.6|9067.8|52
1696368300000|2023-10-03 21:25:00|9078.2|9070.4|9078.6|9070.8|9078.7|9070.9|9077.2|9069.4|8
1696368600000|2023-10-03 21:30:00|9079|9071.2|9080.6|9072.8|9081|9073.2|9079|9071.2|7
1696368900000|2023-10-03 21:35:00|9080.5|9072.7|9080.5|9072.7|9080.5|9072.7|9080.1|9072.3|5
1696369200000|2023-10-03 21:40:00|9080.1|9072.3|9080.5|9072.7|9080.5|9072.7|9079.6|9071.8|7
1696369500000|2023-10-03 21:45:00|9080.1|9072.3|9080.5|9072.7|9080.5|9072.7|9080.1|9072.3|5
1696369800000|2023-10-03 21:50:00|9080.1|9072.3|9080.5|9072.7|9080.5|9072.7|9080.1|9072.3|0
1696370100000|2023-10-03 21:55:00|9080.1|9072.3|9080|9072.2|9080.6|9073.4|9077.1|9071.7|1
1696377600000|2023-10-04 00:00:00|9071.1|9067.3|9063.3|9059.5|9071.9|9068.3|9062.2|9058.9|167
1696377900000|2023-10-04 00:05:00|9063.1|9059.3|9070.1|9066.3|9070.1|9066.3|9062.2|9058.5|43
1696378200000|2023-10-04 00:10:00|9071.1|9067.3|9072.9|9069.1|9075.9|9072.2|9071.1|9067.3|68
1696378500000|2023-10-04 00:15:00|9071.9|9068.2|9078|9074.2|9078|9075.1|9068.9|9066|49
1696378800000|2023-10-04 00:20:00|9076.9|9074.1|9071.9|9069.1|9077.9|9074.1|9071.9|9069.1|25
1696379100000|2023-10-04 00:25:00|9072.9|9070.1|9069.9|9067.1|9073|9070.1|9069.9|9066.2|97
1696379400000|2023-10-04 00:30:00|9070|9066.2|9068|9064.2|9070|9066.3|9066.9|9063.2|70
1696379700000|2023-10-04 00:35:00|9067.9|9065.1|9074.8|9071|9077|9074.1|9067.9|9065|61
1696380000000|2023-10-04 00:40:00|9073.9|9071.1|9083.7|9079.9|9083.7|9080.8|9073.8|9071|94
1696380300000|2023-10-04 00:45:00|9082.6|9079.8|9086.7|9083.9|9086.8|9083.9|9078.8|9076|255
1696380600000|2023-10-04 00:50:00|9087.6|9083.8|9081.8|9078|9088.7|9085.4|9081.7|9078|55
1696380900000|2023-10-04 00:55:00|9081.7|9077.9|9080.8|9078|9084.9|9081.4|9078.8|9075.9|83
1696381200000|2023-10-04 01:00:00|9081.7|9077.9|9074.8|9072|9081.7|9078|9074.8|9072|38
1696381500000|2023-10-04 01:05:00|9074.9|9071.1|9074.6|9070.8|9077.7|9074.9|9073.7|9070.8|43
1696381800000|2023-10-04 01:10:00|9074.7|9070.9|9073.5|9070.7|9083.6|9079.8|9073.5|9069.8|95
1696382100000|2023-10-04 01:15:00|9073.7|9070.9|9065.7|9061.9|9077.6|9073.9|9065.6|9061.9|131
1696382400000|2023-10-04 01:20:00|9065.8|9062|9064.7|9061.9|9066.8|9063.9|9062.5|9058.9|85
1696382700000|2023-10-04 01:25:00|9064.8|9061|9065.6|9061.8|9066.6|9062.9|9062.7|9059|72
1696383000000|2023-10-04 01:30:00|9064.7|9061.9|9049.6|9046.8|9066.6|9062.8|9046.6|9042.9|214
1696383300000|2023-10-04 01:35:00|9049.7|9045.9|9036.9|9033.1|9049.7|9045.9|9035.8|9032.2|364
1696383600000|2023-10-04 01:40:00|9037.8|9034.1|9033.9|9030.1|9040.9|9037.2|9030.8|9027.1|198
1696383900000|2023-10-04 01:45:00|9033.8|9031|9043.8|9040|9044.3|9041|9033.8|9030.2|102
1696384200000|2023-10-04 01:50:00|9043.9|9040.1|9045.9|9042.1|9048.8|9045.9|9043.8|9040.1|146
1696384500000|2023-10-04 01:55:00|9046.7|9042.9|9049.7|9046.9|9051.8|9048.9|9046.7|9042.9|60
1696384800000|2023-10-04 02:00:00|9050.6|9046.8|9042.9|9040.1|9051.7|9048.9|9041.9|9039|97
1696385100000|2023-10-04 02:05:00|9043.7|9040.9|9051.6|9047.8|9052.7|9049.2|9042.7|9039.9|73
1696385400000|2023-10-04 02:10:00|9052.6|9048.8|9046.6|9042.8|9052.6|9048.9|9045.5|9041.8|28
1696385700000|2023-10-04 02:15:00|9046.7|9042.9|9040.7|9037.9|9047.6|9044.7|9039.6|9035.9|174
1696386000000|2023-10-04 02:20:00|9040.8|9037|9045.7|9041.9|9046.6|9043.7|9038.8|9035.9|131
1696386300000|2023-10-04 02:25:00|9045.6|9041.8|9051.3|9047.5|9052.6|9049.8|9042.6|9039.7|95
1696386600000|2023-10-04 02:30:00|9051.5|9047.7|9055.5|9051.7|9056.3|9052.6|9050.6|9047.5|50
1696386900000|2023-10-04 02:35:00|9055.4|9052.6|9055.5|9051.7|9056.5|9053.2|9052.4|9048.7|54
1696387200000|2023-10-04 02:40:00|9055.4|9052.6|9053.5|9049.7|9056.5|9052.8|9051.6|9048.7|44
1696387500000|2023-10-04 02:45:00|9053|9050.7|9057.5|9053.7|9059.7|9056.6|9053|9050.2|67
1696387800000|2023-10-04 02:50:00|9056.6|9053.8|9058.5|9055.7|9059.4|9055.7|9054.4|9050.6|59
1696388100000|2023-10-04 02:55:00|9057.5|9054.7|9061.5|9058.7|9061.6|9058.7|9057.5|9054.7|42
1696388400000|2023-10-04 03:00:00|9062.4|9058.6|9060.6|9056.8|9063.4|9059.7|9058.5|9055.6|45
1696388700000|2023-10-04 03:05:00|9060.5|9056.7|9054.6|9050.8|9060.5|9056.7|9053.6|9050.8|55
1696389000000|2023-10-04 03:10:00|9053.7|9050.9|9058.5|9055.7|9058.5|9055.7|9053.6|9049.9|220
1696389300000|2023-10-04 03:15:00|9058.4|9054.6|9054.7|9050.9|9060.5|9056.7|9052.5|9049.3|206
1696389600000|2023-10-04 03:20:00|9054.5|9050.7|9054.5|9050.7|9055.7|9052.8|9053.5|9049.9|19
1696389900000|2023-10-04 03:25:00|9054.4|9051.6|9051.6|9048.8|9054.7|9051.8|9050.6|9046.9|45
1696390200000|2023-10-04 03:30:00|9052.5|9048.7|9050.6|9047.8|9053.7|9050.8|9050.6|9046.9|43
1696390500000|2023-10-04 03:35:00|9050.7|9046.9|9051.6|9048.8|9053.6|9049.9|9046.4|9042.9|86
1696390800000|2023-10-04 03:40:00|9051.7|9047.9|9052.5|9049.7|9053.4|9050.1|9049.5|9045.8|57
1696391100000|2023-10-04 03:45:00|9053.4|9050.6|9052.4|9049.6|9054.4|9050.8|9051.5|9048.6|59
1696391400000|2023-10-04 03:50:00|9052.5|9049.7|9054.5|9051.7|9054.5|9051.7|9052.5|9049.6|23
1696391700000|2023-10-04 03:55:00|9055.5|9052.6|9052.5|9049.7|9055.6|9052.7|9052.5|9049.7|38
1696392000000|2023-10-04 04:00:00|9052.4|9049.6|9051.5|9048.7|9054.4|9050.6|9051.5|9048.6|66
1696392300000|2023-10-04 04:05:00|9051.4|9047.6|9053.3|9049.5|9054.4|9050.6|9050.5|9047.6|64
1696392600000|2023-10-04 04:10:00|9052.4|9049.6|9049.3|9045.5|9052.4|9049.6|9047.3|9044.5|39
1696392900000|2023-10-04 04:15:00|9049.2|9046.4|9049.2|9045.4|9050.3|9046.6|9048.2|9045.4|18
1696393200000|2023-10-04 04:20:00|9049.3|9045.5|9049.4|9046.6|9051.4|9048.6|9048.4|9045.5|75
1696393500000|2023-10-04 04:25:00|9049.3|9045.5|9048.3|9045.5|9049.4|9045.6|9047.4|9044.5|29
1696393800000|2023-10-04 04:30:00|9048.4|9045.6|9047.7|9043.9|9049.4|9046.6|9041.3|9037.5|120
1696394100000|2023-10-04 04:35:00|9047.3|9043.5|9049.1|9046.3|9051.1|9047.3|9045.2|9042.4|42
1696394400000|2023-10-04 04:40:00|9050|9046.2|9052|9048.2|9055|9051.3|9049.1|9046.2|124
1696394700000|2023-10-04 04:45:00|9052.1|9048.3|9057|9053.2|9058|9054.3|9052|9048.3|69
1696395000000|2023-10-04 04:50:00|9056.1|9053.3|9058.3|9054.5|9059.2|9056.2|9055.7|9052.3|31
1696395300000|2023-10-04 04:55:00|9058.2|9054.4|9056.2|9052.4|9058.3|9055.5|9055.1|9052.3|43
1696395600000|2023-10-04 05:00:00|9056.1|9053.3|9055|9052.2|9057.1|9053.4|9054.1|9051.3|29
1696395900000|2023-10-04 05:05:00|9055.1|9052.3|9058.9|9055.1|9060.1|9057.2|9055.1|9052.2|24
1696396200000|2023-10-04 05:10:00|9059|9056.2|9057|9054.2|9061|9057.2|9054|9051.1|107
1696396500000|2023-10-04 05:15:00|9057.9|9055.1|9051.1|9047.3|9058|9055.1|9049.9|9046.1|104
1696396800000|2023-10-04 05:20:00|9050.9|9047.1|9046|9042.2|9050.9|9047.2|9043.1|9040.2|56
1696397100000|2023-10-04 05:25:00|9045.9|9042.1|9053.9|9051.1|9059|9056.1|9045|9042.1|194
1696397400000|2023-10-04 05:30:00|9054.9|9050.2|9049|9046.2|9056.8|9053.1|9044.9|9041.1|83
1696397700000|2023-10-04 05:35:00|9048.9|9046.1|9038.9|9036.1|9050|9047.1|9036.3|9033|100
1696398000000|2023-10-04 05:40:00|9039|9035.2|9037.9|9035.1|9039|9036|9031.9|9029|216
1696398300000|2023-10-04 05:45:00|9037.8|9035|9036|9032.2|9038.8|9035.1|9034.8|9031.2|130
1696398600000|2023-10-04 05:50:00|9035.9|9032.1|9036|9033.2|9037|9033.2|9031|9028.1|99
1696398900000|2023-10-04 05:55:00|9036.1|9033.3|9042.9|9039.1|9043.9|9040.2|9036.1|9033.2|77
1696399200000|2023-10-04 06:00:00|9042.1|9038.3|9040.9|9038.1|9044.9|9041.2|9039|9036.1|105
1696399500000|2023-10-04 06:05:00|9040.8|9038|9044|9041.2|9045.1|9042.2|9039|9036.1|201
1696399800000|2023-10-04 06:10:00|9044.9|9041.1|9038|9035.2|9045.9|9042.2|9037.9|9035.1|471
1696400100000|2023-10-04 06:15:00|9038.9|9035.1|9034|9031.2|9040.1|9037.2|9032|9028.2|425
1696400400000|2023-10-04 06:20:00|9033|9030.2|9030.9|9027.1|9036.1|9033.2|9028.9|9026.1|323
1696400700000|2023-10-04 06:25:00|9030|9027.2|9028.8|9025|9033.4|9030.6|9027.9|9025|769
1696401000000|2023-10-04 06:30:00|9029|9025.2|9024.9|9022.1|9029.9|9026.2|9022|9019.2|340
1696401300000|2023-10-04 06:35:00|9025|9022.2|9023.8|9021|9026.9|9023.2|9017|9014.2|580
1696401600000|2023-10-04 06:40:00|9023.9|9021.1|9033.9|9031.1|9034.9|9031.1|9019.8|9016.9|363
1696401900000|2023-10-04 06:45:00|9033.7|9030.9|9029.7|9026.9|9035.8|9032.7|9025|9022.2|149
1696402200000|2023-10-04 06:50:00|9030.5|9027.7|9029.1|9026.3|9030.6|9027.7|9024.8|9021.9|135
1696402500000|2023-10-04 06:55:00|9028.6|9025.8|9021.5|9017.7|9029.8|9026.9|9020|9017.1|589
1696402800000|2023-10-04 07:00:00|9022|9018.2|9007.4|9004.6|9022|9018.3|9006.4|9003.2|1757
1696403100000|2023-10-04 07:05:00|9007.3|9003.5|9007.5|9003.7|9008.5|9004.9|8998.8|8995.6|1547
1696403400000|2023-10-04 07:10:00|9007.6|9003.8|9010.4|9007.6|9021.3|9017.6|9006.6|9003.7|1154
1696403700000|2023-10-04 07:15:00|9010.5|9007.7|9018.3|9015.5|9018.5|9015.6|9009.5|9006.7|697
1696404000000|2023-10-04 07:20:00|9018.5|9015.7|9010.5|9007.7|9019.4|9016.6|9008.7|9005.2|917
1696404300000|2023-10-04 07:25:00|9010.6|9007.8|9009.7|9006.9|9012.8|9009.9|9007.8|9005|959
1696404600000|2023-10-04 07:30:00|9009.9|9007.1|8999.6|8995.8|9017.6|9014.7|8995.8|8993|1044
1696404900000|2023-10-04 07:35:00|8998.7|8995.9|8997.4|8994.6|9001.6|8997.9|8989.8|8987|1568
1696405200000|2023-10-04 07:40:00|8998.3|8994.5|9007.3|9004.5|9014.6|9011.4|8997.4|8994.1|1336
1696405500000|2023-10-04 07:45:00|9008.3|9004.6|8993.8|8991|9012.5|9009.5|8990.4|8987.1|2475
1696405800000|2023-10-04 07:50:00|8993.9|8990.1|8986|8983.2|8994.3|8990.5|8984|8980.7|1446
1696406100000|2023-10-04 07:55:00|8986.1|8983.3|8980.1|8976.3|8986.1|8983.3|8977.1|8974.3|2259
1696406400000|2023-10-04 08:00:00|8980|8977.2|8973.1|8970.3|9001.3|8997.5|8959|8955.3|6483
1696406700000|2023-10-04 08:05:00|8973|8970.2|8998.5|8994.7|9004.2|9001.4|8963.1|8960.2|3642
1696407000000|2023-10-04 08:10:00|8997.7|8993.9|8992.3|8989.5|9001.2|8997.7|8991.4|8988.5|1342
1696407300000|2023-10-04 08:15:00|8993.3|8990.5|8997.3|8994.5|9005.2|9001.5|8990.4|8987.5|1610
1696407600000|2023-10-04 08:20:00|8998.4|8995.6|8987.3|8984.5|9000.3|8997.5|8985.3|8982.4|1383
1696407900000|2023-10-04 08:25:00|8987.4|8983.6|8989.5|8986.7|8998.2|8995.3|8983.3|8979.6|4779
1696408200000|2023-10-04 08:30:00|8989.4|8986.6|8999.3|8996.5|9017.2|9014.4|8988.4|8985.6|4199
1696408500000|2023-10-04 08:35:00|9001.4|8997.6|8996.2|8993.4|9002.4|8999.4|8988.3|8985.5|1504
1696408800000|2023-10-04 08:40:00|8996.3|8992.5|9012.8|9010|9014.1|9011.3|8992.3|8989.5|1255
1696409100000|2023-10-04 08:45:00|9012.9|9010.1|9007.9|9005.1|9020.8|9018|9000|8997.1|2447
1696409400000|2023-10-04 08:50:00|9008|9005.2|9005|9002.2|9012.9|9010|9001|8998.1|564
1696409700000|2023-10-04 08:55:00|9006|9003.2|9016.9|9013.1|9019|9016.2|9006|9002.3|719
1696410000000|2023-10-04 09:00:00|9016.8|9014|9000.9|8998.1|9024|9021|8997.8|8994.9|1333
1696410300000|2023-10-04 09:05:00|9001.7|8998.9|9018.9|9016.1|9021.8|9019|8999.8|8997|716
1696410600000|2023-10-04 09:10:00|9018.8|9016|9020.7|9017.9|9020.8|9017.9|9009.6|9006.8|1157
1696410900000|2023-10-04 09:15:00|9020.8|9017|8994.3|8991.5|9023.8|9021|8993.4|8990.6|1535
1696411200000|2023-10-04 09:20:00|8994.4|8991.6|8975.6|8972.8|8994.4|8991.6|8971.5|8968.6|2076
1696411500000|2023-10-04 09:25:00|8975.5|8972.7|8964.1|8961.3|8977.5|8974.7|8963.6|8960.6|568
1696411800000|2023-10-04 09:30:00|8963.6|8960.8|8963.4|8960.6|8966.6|8963.7|8953.8|8951|3119
1696412100000|2023-10-04 09:35:00|8964.2|8961.4|8975.4|8972.6|8982.2|8979.3|8964.2|8961.4|1464
1696412400000|2023-10-04 09:40:00|8975.6|8972.8|8974.4|8971.6|8979.5|8976.6|8964.6|8961.8|2044
1696412700000|2023-10-04 09:45:00|8975.2|8972.4|8965.6|8962.8|8977.3|8974.4|8965.6|8962.7|800
1696413000000|2023-10-04 09:50:00|8966.4|8963.6|8969.6|8966.8|8969.7|8966.9|8962.7|8959.9|542
1696413300000|2023-10-04 09:55:00|8968.6|8965.8|8969.5|8966.7|8969.7|8966.9|8964.6|8961.8|900
1696413600000|2023-10-04 10:00:00|8969.6|8965.8|8978.3|8975.5|8978.4|8975.5|8965.6|8962.8|899
1696413900000|2023-10-04 10:05:00|8978.4|8974.6|8966.7|8963.9|8979.4|8976.5|8966.7|8963.9|708
1696414200000|2023-10-04 10:10:00|8966.5|8963.7|8953.5|8950.7|8968.6|8965.7|8951.6|8948.8|1084
1696414500000|2023-10-04 10:15:00|8953.6|8950.8|8955.6|8951.8|8963.5|8959.7|8951.5|8948.7|1393
1696414800000|2023-10-04 10:20:00|8955.5|8952.7|8931.5|8928.7|8956.6|8953.5|8922.2|8918.9|4896
1696415100000|2023-10-04 10:25:00|8932.4|8928.6|8891.8|8889|8932.4|8928.8|8886.8|8883.5|7341
1696415400000|2023-10-04 10:30:00|8892.7|8888.9|8898.6|8895.8|8910.5|8907.7|8891.6|8888.8|2551
1696415700000|2023-10-04 10:35:00|8899.4|8896.6|8895.4|8892.6|8903.5|8900.7|8892.8|8889.5|2529
1696416000000|2023-10-04 10:40:00|8893.8|8891|8901.6|8898.8|8903.6|8900.8|8889.6|8886.8|1750
1696416300000|2023-10-04 10:45:00|8902.6|8899.8|8904.5|8901.7|8909.3|8905.6|8896.2|8892.9|1526
1696416600000|2023-10-04 10:50:00|8904.6|8901.8|8905.5|8901.7|8907.2|8903.6|8895.6|8892.8|1859
1696416900000|2023-10-04 10:55:00|8905.3|8902.5|8909.5|8906.7|8914.4|8911.5|8904.5|8901.5|1298
1696417200000|2023-10-04 11:00:00|8909.6|8906.8|8906.9|8904.1|8916.6|8913|8904.8|8902|1295
1696417500000|2023-10-04 11:05:00|8907|8904.2|8898.1|8895.3|8907.1|8904.2|8894.2|8891.4|1869
1696417800000|2023-10-04 11:10:00|8898|8895.2|8899.1|8896.3|8905|8902.1|8895|8892.2|1679
1696418100000|2023-10-04 11:15:00|8899.2|8896.4|8904|8900.2|8910|8906.3|8897.1|8894.2|684
1696418400000|2023-10-04 11:20:00|8903.1|8900.3|8895.1|8891.3|8903.2|8900.3|8891.2|8888.4|845
1696418700000|2023-10-04 11:25:00|8895.2|8891.4|8893.8|8891|8900.9|8898.1|8892|8888.3|690
1696419000000|2023-10-04 11:30:00|8893.9|8891.1|8898|8895.2|8898|8895.2|8885.1|8882.2|1637
1696419300000|2023-10-04 11:35:00|8899.1|8895.3|8905.8|8903|8908.7|8905.9|8895.1|8892.2|1836
1696419600000|2023-10-04 11:40:00|8905.6|8902.8|8909.7|8906.9|8910.8|8907.9|8899.8|8896.9|979
1696419900000|2023-10-04 11:45:00|8909.6|8906.8|8900.8|8897|8911.6|8908.7|8895.4|8892.1|1218
1696420200000|2023-10-04 11:50:00|8900.7|8897.9|8905.7|8902.9|8906.5|8903.7|8897.8|8895|457
1696420500000|2023-10-04 11:55:00|8906.7|8903.9|8910.6|8907.8|8914.6|8911.7|8905.6|8902.7|938
1696420800000|2023-10-04 12:00:00|8910.5|8907.7|8904.8|8901|8910.6|8907.8|8900.8|8898|1229
1696421100000|2023-10-04 12:05:00|8907.3|8902|8899.7|8896.9|8911.6|8908.8|8899.7|8896.4|901
1696421400000|2023-10-04 12:10:00|8900.6|8896.8|8904.6|8901.8|8910.4|8907.6|8893.6|8889.9|1167
1696421700000|2023-10-04 12:15:00|8905.5|8902.7|8885.7|8882.9|8915.6|8912.8|8883.6|8880.8|2233
1696422000000|2023-10-04 12:20:00|8884.7|8881.9|8866.4|8863.6|8886.7|8883.8|8845.1|8842.2|6038
1696422300000|2023-10-04 12:25:00|8865.6|8862.8|8860.6|8857.8|8867.6|8864.8|8856.6|8853.7|1583
1696422600000|2023-10-04 12:30:00|8861.5|8858.7|8863.2|8860.4|8865.6|8862.8|8850.6|8847.8|1973
1696422900000|2023-10-04 12:35:00|8862.6|8859.8|8882.3|8879.5|8885.3|8882.5|8860.8|8857.9|2735
1696423200000|2023-10-04 12:40:00|8882.4|8879.6|8888|8885.2|8895.1|8892.3|8882.3|8879.5|1907
1696423500000|2023-10-04 12:45:00|8888.9|8885.1|8892|8889.2|8894.9|8892|8879.8|8877|1626
1696423800000|2023-10-04 12:50:00|8891.9|8889.1|8905.9|8902.1|8911.6|8908.7|8891.9|8889.1|2573
1696424100000|2023-10-04 12:55:00|8905|8902.2|8899|8895.2|8912.9|8910|8894.9|8891.2|1841
1696424400000|2023-10-04 13:00:00|8898.1|8895.3|8905.5|8902.7|8905.5|8902.7|8882.8|8880|2890
1696424700000|2023-10-04 13:05:00|8904.7|8901.9|8889.4|8886.6|8914.4|8911.6|8886.4|8882.7|3011
1696425000000|2023-10-04 13:10:00|8890.4|8886.7|8890|8887.2|8893.5|8890.4|8879.4|8876.6|1784
1696425300000|2023-10-04 13:15:00|8890.1|8886.3|8896|8892.2|8897.9|8894.2|8881.1|8878.3|1148
1696425600000|2023-10-04 13:20:00|8895.9|8892.1|8887.2|8884.4|8902.8|8899.9|8886.1|8882.4|1202
1696425900000|2023-10-04 13:25:00|8887.1|8884.3|8871.1|8867.3|8887.2|8884.3|8868.2|8865.3|1920
1696426200000|2023-10-04 13:30:00|8870.2|8867.4|8843.1|8839.3|8870.2|8867.4|8841.9|8839.1|5488
1696426500000|2023-10-04 13:35:00|8842|8839.2|8831.5|8828.7|8842.1|8839.2|8822.1|8818.8|7380
1696426800000|2023-10-04 13:40:00|8831.6|8827.8|8820.5|8817.7|8836.4|8833.5|8813.6|8810.8|3259
1696427100000|2023-10-04 13:45:00|8820.6|8817.8|8809.4|8806.6|8820.7|8817.8|8788.6|8785.7|5649
1696427400000|2023-10-04 13:50:00|8808.5|8805.6|8816.6|8813.8|8825.9|8823.1|8806.4|8803.6|3729
1696427700000|2023-10-04 13:55:00|8817.6|8814.7|8819.5|8816.7|8821.4|8817.9|8807.5|8804.7|3178
1696428000000|2023-10-04 14:00:00|8817.9|8814.1|8805.4|8802.6|8823.5|8819.7|8802.5|8799.7|4319
1696428300000|2023-10-04 14:05:00|8805.5|8802.7|8806.5|8802.7|8816.5|8813.7|8802.4|8799.5|4138
1696428600000|2023-10-04 14:10:00|8806.4|8803.6|8804.6|8801.8|8816.4|8813.6|8798.5|8794.8|2924
1696428900000|2023-10-04 14:15:00|8805.6|8801.9|8775.1|8772.3|8808.7|8805.8|8772|8769.2|3235
1696429200000|2023-10-04 14:20:00|8775|8772.2|8781.8|8779|8784.9|8782|8766.9|8764.1|3927
1696429500000|2023-10-04 14:25:00|8782|8779.2|8779.8|8772|8785.9|8783|8773|8770.2|2495
1696429800000|2023-10-04 14:30:00|8779.7|8771.9|8767.7|8763.9|8779.7|8774.5|8734.6|8731.7|10020
1696430100000|2023-10-04 14:35:00|8767.9|8764.1|8772.6|8769.8|8789.4|8785.6|8767.1|8764.1|4378
1696430400000|2023-10-04 14:40:00|8772.8|8770|8767.6|8764.8|8784.6|8781.7|8767.5|8764.7|2700
1696430700000|2023-10-04 14:45:00|8767.4|8764.6|8743.7|8740.9|8776.6|8773.8|8741.9|8739.1|3778
1696431000000|2023-10-04 14:50:00|8742.7|8739.9|8732|8729.2|8752.7|8749.1|8729.2|8726.4|3737
1696431300000|2023-10-04 14:55:00|8732.1|8728.3|8732.4|8729.6|8738.3|8734.6|8723|8720.2|5015
1696431600000|2023-10-04 15:00:00|8733.2|8730.4|8734.2|8731.4|8739.1|8735.8|8722.3|8719.4|3677
1696431900000|2023-10-04 15:05:00|8735.1|8731.3|8746.1|8743.3|8746.2|8743.4|8731.2|8728.3|2909
1696432200000|2023-10-04 15:10:00|8747.1|8744.3|8745.8|8743|8755.8|8753|8743.8|8740.9|3287
1696432500000|2023-10-04 15:15:00|8746.7|8742.9|8754.8|8752|8757.8|8754.9|8739.9|8737.1|3086
1696432800000|2023-10-04 15:20:00|8754.6|8751.8|8765.4|8762.6|8771.4|8768.6|8751.6|8748.8|4322
1696433100000|2023-10-04 15:25:00|8765.5|8761.7|8754.5|8750.7|8768.4|8765.6|8754.4|8750.7|7614
1696433400000|2023-10-04 15:30:00|8753.5|8751.2|8730.7|8726.9|8755.2|8751.4|8727.8|8724.9|5896
1696433700000|2023-10-04 15:35:00|8730.8|8727|8720.8|8718|8731.8|8728.9|8719.9|8717.1|4358
1696434000000|2023-10-04 15:40:00|8720.1|8717.3|8698.1|8695.3|8721.1|8718.3|8696.2|8693.4|5634
1696434300000|2023-10-04 15:45:00|8699|8695.2|8701.1|8698.3|8715.6|8712.3|8695.2|8692.4|4957
1696434600000|2023-10-04 15:50:00|8701.2|8697.4|8699.3|8695.5|8711|8707.3|8697.3|8693.5|3129
1696434900000|2023-10-04 15:55:00|8698.3|8696|8681.6|8677.8|8699.4|8696.5|8674.8|8671.9|7177
1696435200000|2023-10-04 16:00:00|8680.6|8678.6|8659.1|8656.3|8686.4|8682.7|8657.1|8654.3|6273
1696435500000|2023-10-04 16:05:00|8660.1|8657.3|8667.4|8664.6|8668.6|8665.7|8646.9|8644|4368
1696435800000|2023-10-04 16:10:00|8667.5|8664.7|8673.8|8671|8681.7|8678.8|8667.5|8664.7|3126
1696436100000|2023-10-04 16:15:00|8674.8|8671.9|8665.5|8662.7|8678.6|8675.8|8665.5|8662.6|3045
1696436400000|2023-10-04 16:20:00|8665.4|8662.6|8667.2|8664.4|8668.5|8665.6|8652.4|8649.6|2776
1696436700000|2023-10-04 16:25:00|8667.3|8663.5|8675.2|8672.4|8676.3|8673.4|8665.3|8662.5|1932
1696437000000|2023-10-04 16:30:00|8675.3|8672.5|8677.1|8674.3|8683.9|8680.3|8673.2|8669.5|2487
1696437300000|2023-10-04 16:35:00|8676.3|8673.5|8671.2|8668.4|8680.2|8677.3|8669.1|8666.3|2140
1696437600000|2023-10-04 16:40:00|8672.1|8668.3|8662|8659.2|8679.2|8676.4|8661|8658.1|1884
1696437900000|2023-10-04 16:45:00|8662.8|8660|8675.9|8673.1|8686.7|8683.9|8662.8|8660|2738
1696438200000|2023-10-04 16:50:00|8676.8|8672.1|8667.2|8663.4|8679.8|8676.5|8664|8661.2|1290
1696438500000|2023-10-04 16:55:00|8667|8663.2|8658.7|8654.9|8667|8663.3|8648.6|8645|2857
1696438800000|2023-10-04 17:00:00|8658.6|8654.8|8647.7|8644.9|8664.4|8661.2|8645.7|8642|2204
1696439100000|2023-10-04 17:05:00|8647.5|8644.7|8640.7|8637.9|8649.2|8645.9|8640|8637.1|1762
1696439400000|2023-10-04 17:10:00|8641.6|8637.8|8632.5|8629.7|8649.4|8645.7|8629.7|8626.8|2566
1696439700000|2023-10-04 17:15:00|8633.4|8629.6|8623.5|8619.7|8637.5|8634.7|8621.7|8618.8|2965
1696440000000|2023-10-04 17:20:00|8623.6|8619.8|8622.7|8619.9|8632.6|8629.8|8619.6|8616.8|2195
1696440300000|2023-10-04 17:25:00|8626.5|8623.7|8623.6|8620.8|8630.1|8626.8|8610.6|8602.8|2507
1696440600000|2023-10-04 17:30:00|8623.1|8619.8|8628.2|8625.4|8635.1|8631.7|8614.6|8611.7|2097
1696440900000|2023-10-04 17:35:00|8628.1|8625.3|8617.1|8614.3|8635.9|8633.1|8615.1|8611.4|1847
1696441200000|2023-10-04 17:40:00|8618|8614.2|8598.3|8595.5|8621|8617.3|8596.4|8593.5|2069
1696441500000|2023-10-04 17:45:00|8598.4|8595.6|8592.3|8589.5|8603.7|8600.5|8587.3|8584.5|2862
1696441800000|2023-10-04 17:50:00|8592.2|8589.4|8567.3|8564.5|8592.3|8589.5|8563.5|8560.6|4551
1696442100000|2023-10-04 17:55:00|8567.4|8564.6|8550.6|8547.8|8567.5|8564.6|8550.4|8547.6|3331
1696442400000|2023-10-04 18:00:00|8550.5|8547.7|8572|8569.2|8573.4|8570.3|8550.5|8547.7|2893
1696442700000|2023-10-04 18:05:00|8571|8568.2|8573|8570.2|8578.1|8575.3|8567|8564.1|2347
1696443000000|2023-10-04 18:10:00|8573.1|8570.3|8595|8592.2|8597.1|8594.2|8567.2|8563.5|2388
1696443300000|2023-10-04 18:15:00|8595.1|8592.3|8596.2|8593.4|8601.1|8598.2|8583.4|8580.5|3907
1696443600000|2023-10-04 18:20:00|8597|8594.2|8574.5|8571.7|8602.1|8598.4|8574.4|8570.7|3572
1696443900000|2023-10-04 18:25:00|8573.6|8570.7|8551.5|8548.7|8578.4|8574.6|8542.7|8538.9|13826
1696444200000|2023-10-04 18:30:00|8551.4|8548.6|8560.1|8557.3|8562.5|8559.5|8545.6|8542.8|3142
1696444500000|2023-10-04 18:35:00|8561.1|8558.3|8563|8560.2|8564.2|8561.4|8558.1|8555.2|1083
1696444800000|2023-10-04 18:40:00|8563.1|8560.3|8571|8568.2|8572.1|8569.3|8562.1|8559.2|1158
1696445100000|2023-10-04 18:45:00|8571.1|8567.2|8582.8|8580|8584|8581.1|8571.1|8567.2|813
1696445400000|2023-10-04 18:50:00|8582.6|8579|8580.6|8576.8|8589.7|8586.8|8578.5|8574.8|1390
1696445700000|2023-10-04 18:55:00|8580.7|8577.8|8584.6|8581.8|8588.5|8584.8|8580.6|8576.9|1162
1696446000000|2023-10-04 19:00:00|8585.5|8581.7|8571.8|8568|8592.5|8588.8|8571.8|8568|601
1696446300000|2023-10-04 19:05:00|8571.7|8567.9|8582.5|8578.7|8582.5|8579.6|8570.8|8567.9|608
1696446600000|2023-10-04 19:10:00|8582.4|8579.6|8574.7|8570.9|8585.7|8582.9|8573.6|8570.8|727
1696446900000|2023-10-04 19:15:00|8573.7|8571.8|8576.8|8574|8578.7|8575.7|8567.6|8564.8|532
1696447200000|2023-10-04 19:20:00|8576|8573.2|8581.7|8578.9|8583.7|8580.9|8575.8|8572.8|331
1696447500000|2023-10-04 19:25:00|8581.6|8578.8|8585.6|8582.8|8585.6|8582.8|8580.5|8576.8|252
1696447800000|2023-10-04 19:30:00|8585.5|8582.7|8586.5|8583.7|8587.6|8583.9|8582.7|8579.7|213
1696448100000|2023-10-04 19:35:00|8586.7|8583.9|8588.5|8585.7|8590.6|8587.8|8585.7|8582.7|203
1696448400000|2023-10-04 19:40:00|8588.6|8585.8|8591.6|8587.8|8593.7|8590.9|8585.7|8582.8|469
1696448700000|2023-10-04 19:45:00|8590.7|8587.9|8593.6|8590.8|8594.5|8590.9|8590.4|8586.8|236
1696449000000|2023-10-04 19:50:00|8593.5|8589.7|8594.5|8590.7|8595.9|8592.8|8591.6|8588.8|224
1696449300000|2023-10-04 19:55:00|8593.6|8590.8|8585.6|8582.8|8594.5|8591.6|8584.7|8581.8|417
1696449600000|2023-10-04 20:00:00|8585.7|8581.9|8589.6|8585.8|8593.6|8589.9|8585.6|8581.9|279
1696449900000|2023-10-04 20:05:00|8589.7|8585.9|8587.6|8583.8|8589.7|8586.8|8585.5|8581.8|138
1696450200000|2023-10-04 20:10:00|8586.5|8583.7|8587.6|8584.8|8590.7|8586.9|8584.6|8581.7|107
1696450500000|2023-10-04 20:15:00|8586.8|8584|8589.5|8586.7|8590.7|8587.7|8586.7|8583.9|221
1696450800000|2023-10-04 20:20:00|8588.6|8585.7|8585.6|8581.8|8588.9|8585.8|8583.5|8579.8|66
1696451100000|2023-10-04 20:25:00|8585.5|8581.7|8576.5|8573.7|8585.6|8581.9|8575.5|8572.7|918
1696451400000|2023-10-04 20:30:00|8576.6|8573.8|8572.6|8568.8|8578.5|8575.7|8571.7|8568.8|202
1696451700000|2023-10-04 20:35:00|8572.5|8569.7|8570.8|8567|8572.6|8569.7|8566.8|8563.9|345
1696452000000|2023-10-04 20:40:00|8569.8|8566.8|8569.6|8566.8|8572.1|8568.8|8568.6|8564.9|135
1696452300000|2023-10-04 20:45:00|8569.4|8566.6|8567.5|8563.7|8570.6|8566.8|8566.6|8563.7|103
1696452600000|2023-10-04 20:50:00|8567.6|8563.8|8571.8|8568|8572.6|8569.8|8564.5|8561.7|238
1696452900000|2023-10-04 20:55:00|8572|8568.2|8571.8|8569|8580.8|8576|8571.4|8567.6|313
1696453200000|2023-10-04 21:00:00|8573.9|8566.1|8585.2|8577.4|8590.2|8582.9|8571.5|8564.2|55
1696453500000|2023-10-04 21:05:00|8585.6|8577.8|8571.8|8564|8588.6|8583.8|8570.5|8563.5|21
1696453800000|2023-10-04 21:10:00|8570.6|8562.8|8569.5|8561.7|8571.4|8563.6|8563.2|8560.4|7
1696454100000|2023-10-04 21:15:00|8569.4|8561.6|8562.2|8559.4|8569.8|8562|8562.2|8559.4|4
1696454400000|2023-10-04 21:20:00|8563.2||8563.2||8563.2||8563.2||2
1696454700000|2023-10-04 21:25:00|8562.3|8559.5|8562.7|8558.9|8563.2|8559.5|8561.4|8558.5|4
1696455000000|2023-10-04 21:30:00|8563.9|8560.1|8566.6|8558.8|8570.4|8562.6|8563.9|8558.8|6
1696455300000|2023-10-04 21:35:00|8567.9|8560.1|8568.1|8560.3|8569.8|8562|8564.1|8558.8|4
1696455600000|2023-10-04 21:40:00|8568.5|8560.7|8569.3|8561.5|8570.2|8562.4|8568.1|8560.3|4
1696455900000|2023-10-04 21:45:00|8568.8|8561|8569.3|8565.5|8571.2|8566.6|8563.6|8558.8|15
1696456200000|2023-10-04 21:50:00|8568.9|8565.1|8568.7|8564.9|8568.9|8565.1|8568.7|8564.9|14
1696456500000|2023-10-04 21:55:00|8568.8|8565|8573.2|8565.4|8573.2|8565.4|8568.2|8563.4|12
1696464000000|2023-10-05 00:00:00|8552.5|8548.7|8564.1|8560.3|8564.1|8560.3|8550.4|8546.7|377
1696464300000|2023-10-05 00:05:00|8564.3|8560.5|8558.2|8554.4|8564.3|8560.6|8555.8|8552.5|199
1696464600000|2023-10-05 00:10:00|8558.3|8554.5|8563.1|8560.3|8565|8561.5|8558.2|8554.5|109
1696464900000|2023-10-05 00:15:00|8564.3|8560.5|8571.1|8568.3|8572.1|8568.4|8563.2|8560.3|178
1696465200000|2023-10-05 00:20:00|8571.2|8567.4|8562.4|8559.6|8571.2|8568.3|8562.3|8558.6|97
1696465500000|2023-10-05 00:25:00|8562.3|8559.5|8557.4|8553.6|8563.4|8560.5|8557.3|8553.6|50
1696465800000|2023-10-05 00:30:00|8557.3|8554.5|8558.4|8554.6|8563.4|8560.5|8557.2|8553.5|133
1696466100000|2023-10-05 00:35:00|8558.3|8555.5|8557.3|8554.5|8562.3|8559.5|8552.4|8548.7|120
1696466400000|2023-10-05 00:40:00|8557.4|8553.6|8558.4|8554.6|8561.4|8557.7|8556.4|8553.6|53
1696466700000|2023-10-05 00:45:00|8558.3|8555.6|8563.3|8559.5|8563.4|8560.4|8555.4|8551.7|132
1696467000000|2023-10-05 00:50:00|8563.2|8560.4|8570.6|8566.8|8574.6|8571.6|8563.2|8560.4|268
1696467300000|2023-10-05 00:55:00|8571.4|8567.6|8576.5|8572.7|8576.5|8573.6|8571.4|8567.6|141
1696467600000|2023-10-05 01:00:00|8576.4|8572.6|8575.5|8571.7|8578.3|8574.6|8574.4|8570.8|145
1696467900000|2023-10-05 01:05:00|8574.5|8571.6|8573.8|8571|8580.5|8576.7|8572.8|8569|675
1696468200000|2023-10-05 01:10:00|8573.9|8571.1|8562.8|8560|8574.8|8572|8561.8|8559|431
1696468500000|2023-10-05 01:15:00|8562.7|8559|8569|8565.2|8569.9|8566.3|8562.7|8559|180
1696468800000|2023-10-05 01:20:00|8569.1|8566.2|8569.9|8567.1|8571|8568.2|8565|8562.1|218
1696469100000|2023-10-05 01:25:00|8570|8567.2|8568.1|8564.3|8572|8569.2|8566.9|8563.3|152
1696469400000|2023-10-05 01:30:00|8567.2|8564.4|8571|8568.2|8573.1|8570.2|8567|8563.3|101
1696469700000|2023-10-05 01:35:00|8572|8568.3|8576.1|8572.3|8576.1|8572.8|8569|8566.2|439
1696470000000|2023-10-05 01:40:00|8575.1|8571.3|8572|8569.2|8575.1|8572.2|8571.1|8568.1|134
1696470300000|2023-10-05 01:45:00|8571.9|8569.1|8572.9|8570.1|8573|8570.1|8569|8566.1|63
1696470600000|2023-10-05 01:50:00|8573|8570.2|8576|8573.2|8576|8573.2|8571.9|8568.2|158
1696470900000|2023-10-05 01:55:00|8575.1|8572.2|8571.9|8569.1|8578.9|8576|8571.9|8568.2|229
1696471200000|2023-10-05 02:00:00|8573|8569.2|8572.9|8570.1|8574|8571.1|8570.9|8568.1|128
1696471500000|2023-10-05 02:05:00|8573|8569.2|8579.6|8575.8|8579.6|8575.8|8570.9|8567.2|160
1696471800000|2023-10-05 02:10:00|8579.7|8575.9|8585.8|8583|8588.6|8585.8|8578.8|8575.9|206
1696472100000|2023-10-05 02:15:00|8584.8|8582|8589.8|8586|8589.8|8586.1|8581.8|8579|185
1696472400000|2023-10-05 02:20:00|8589.7|8586.9|8585.8|8583|8589.9|8587|8585.8|8582.1|71
1696472700000|2023-10-05 02:25:00|8585.9|8582.1|8593.9|8590.1|8595.9|8593.1|8585.8|8582.1|237
1696473000000|2023-10-05 02:30:00|8593|8590.2|8592.8|8590|8595.8|8592|8589.4|8586.1|213
1696473300000|2023-10-05 02:35:00|8592.9|8589.1|8591.6|8587.8|8592.9|8589.1|8588.7|8585.1|213
1696473600000|2023-10-05 02:40:00|8592.6|8588.8|8593.6|8589.8|8594.5|8591.7|8590.5|8587.6|269
1696473900000|2023-10-05 02:45:00|8594.6|8590.8|8593.5|8589.7|8595.6|8592.7|8592.6|8589.7|130
1696474200000|2023-10-05 02:50:00|8592.6|8589.8|8596.4|8592.6|8599.4|8596.5|8591.6|8588.7|543
1696474500000|2023-10-05 02:55:00|8595.5|8592.7|8599.5|8596.7|8600.3|8597.4|8594.2|8590.6|182
1696474800000|2023-10-05 03:00:00|8599.3|8596.5|8603.3|8599.5|8603.3|8599.6|8596.2|8593.4|256
1696475100000|2023-10-05 03:05:00|8602.4|8599.6|8603.3|8599.5|8604.5|8601.6|8600.4|8597.5|155
1696475400000|2023-10-05 03:10:00|8602.4|8599.6|8608.3|8605.5|8609.5|8606.7|8600.4|8596.7|337
1696475700000|2023-10-05 03:15:00|8608.4|8604.6|8609.2|8605.4|8611.3|8608|8606.2|8602.5|279
1696476000000|2023-10-05 03:20:00|8609.3|8605.5|8608.3|8604.5|8610.3|8607.5|8607.1|8604.3|82
1696476300000|2023-10-05 03:25:00|8608.1|8605.3|8611.1|8608.3|8615.2|8612.3|8606.1|8602.3|507
1696476600000|2023-10-05 03:30:00|8611.2|8608.4|8609.2|8605.4|8612.2|8608.6|8609.1|8605.4|43
1696476900000|2023-10-05 03:35:00|8608.3|8605.5|8609.2|8605.4|8609.6|8605.9|8606.7|8603.4|89
1696477200000|2023-10-05 03:40:00|8609.1|8605.3|8604.3|8600.5|8609.2|8605.4|8604.1|8600.4|156
1696477500000|2023-10-05 03:45:00|8604.2|8600.4|8605.3|8602.5|8606.2|8603.3|8603.1|8600.3|114
1696477800000|2023-10-05 03:50:00|8605.1|8602.3|8606|8603.2|8607.2|8603.4|8604.2|8601.3|30
1696478100000|2023-10-05 03:55:00|8606.2|8603.4|8606|8602.2|8607.2|8604.4|8604|8600.5|32
1696478400000|2023-10-05 04:00:00|8605|8601.2|8606|8603.2|8608|8604.3|8604.1|8601.2|50
1696478700000|2023-10-05 04:05:00|8606.1|8602.2|8608|8605.2|8608.1|8605.2|8605|8602.2|307
1696479000000|2023-10-05 04:10:00|8608.1|8604.3|8610|8606.2|8613.1|8610.2|8608|8604.3|472
1696479300000|2023-10-05 04:15:00|8610.1|8606.3|8610|8607.2|8610.1|8607.2|8607|8603.3|31
1696479600000|2023-10-05 04:20:00|8609.1|8606.3|8605.9|8603.1|8610.1|8607.3|8605.8|8602.3|52
1696479900000|2023-10-05 04:25:00|8606|8602.2|8605.8|8602|8606.2|8603.2|8603.8|8600.1|81
1696480200000|2023-10-05 04:30:00|8604.9|8602.1|8603.9|8601.1|8605|8602.2|8603.9|8600.2|106
1696480500000|2023-10-05 04:35:00|8603.8|8601|8604.9|8602.1|8605|8602.2|8602.8|8599.1|70
1696480800000|2023-10-05 04:40:00|8605|8602.2|8598|8594.2|8605|8602.2|8596.9|8594.1|68
1696481100000|2023-10-05 04:45:00|8597.9|8595.1|8602.1|8598.3|8602.1|8599.3|8597.9|8594.2|71
1696481400000|2023-10-05 04:50:00|8602|8598.2|8613.2|8609.4|8614.2|8610.5|8602|8598.2|144
1696481700000|2023-10-05 04:55:00|8613.9|8610.1|8605|8602.2|8614.2|8610.5|8605|8601.4|152
1696482000000|2023-10-05 05:00:00|8605.2|8601.4|8608.1|8604.3|8609.5|8606.2|8602|8598.4|80
1696482300000|2023-10-05 05:05:00|8607.9|8604.1|8601.3|8597.5|8607.9|8604.2|8601.2|8597.5|97
1696482600000|2023-10-05 05:10:00|8601.2|8598.4|8604.3|8600.5|8605.3|8601.5|8599.2|8595.5|94
1696482900000|2023-10-05 05:15:00|8603.3|8600.6|8605.3|8601.5|8605.8|8602.5|8603.3|8600.4|37
1696483200000|2023-10-05 05:20:00|8605.2|8602.4|8602.2|8599.4|8606.3|8603.4|8602.2|8598.5|58
1696483500000|2023-10-05 05:25:00|8602.3|8598.5|8605.3|8601.5|8605.3|8602.4|8602.2|8598.5|37
1696483800000|2023-10-05 05:30:00|8604.4|8601.6|8591.4|8588.6|8604.4|8601.6|8587.4|8584.5|397
1696484100000|2023-10-05 05:35:00|8593.3|8589.5|8601|8597.2|8601.1|8597.6|8593.3|8589.5|335
1696484400000|2023-10-05 05:40:00|8601.1|8597.3|8597.8|8594|8601.1|8597.3|8583.8|8580.1|684
1696484700000|2023-10-05 05:45:00|8596.9|8594.1|8599.8|8596|8599.9|8597.1|8593.8|8590|188
1696485000000|2023-10-05 05:50:00|8599.9|8597.1|8589.6|8586.8|8600|8597.1|8589.5|8586.7|265
1696485300000|2023-10-05 05:55:00|8589.7|8586.9|8589.7|8585.9|8594.6|8591.7|8589.5|8585.9|204
1696485600000|2023-10-05 06:00:00|8588.8|8586|8590.8|8588|8592.7|8589|8588.6|8585.7|342
1696485900000|2023-10-05 06:05:00|8590.9|8587.1|8593.7|8590.9|8599.7|8596.9|8589.9|8587|153
1696486200000|2023-10-05 06:10:00|8594.6|8590.8|8594.7|8591.9|8595.9|8593.1|8590.8|8587.9|134
1696486500000|2023-10-05 06:15:00|8593.9|8591.1|8597.8|8595|8599.8|8597|8590.8|8588|437
1696486800000|2023-10-05 06:20:00|8597.9|8594.1|8598.9|8596.1|8603.8|8600|8596.9|8594|420
1696487100000|2023-10-05 06:25:00|8598.7|8595.9|8592.5|8589.7|8598.9|8596.1|8589.6|8586.8|500
1696487400000|2023-10-05 06:30:00|8592.6|8589.8|8598.5|8594.7|8599.5|8596.6|8592.5|8589.7|393
1696487700000|2023-10-05 06:35:00|8597.6|8594.8|8598.6|8595.8|8599.8|8596.9|8595.6|8592.8|784
1696488000000|2023-10-05 06:40:00|8598.5|8595.7|8614.5|8611.7|8614.6|8611.7|8597.7|8594.8|650
1696488300000|2023-10-05 06:45:00|8614.6|8610.8|8605.2|8602.4|8615|8611.2|8601.4|8598.6|557
1696488600000|2023-10-05 06:50:00|8604.2|8601.4|8605|8602.2|8609.1|8605.4|8601.1|8598.3|523
1696488900000|2023-10-05 06:55:00|8605.8|8602|8610.9|8608.1|8611.1|8608.2|8604.8|8601.9|633
1696489200000|2023-10-05 07:00:00|8610.7|8607.9|8603.9|8601.1|8610.7|8607.9|8600.9|8598|1186
1696489500000|2023-10-05 07:05:00|8604.8|8601|8574.3|8571.5|8608.8|8605.5|8572.3|8569.5|1566
1696489800000|2023-10-05 07:10:00|8574.1|8571.3|8583|8579.2|8588.1|8585.3|8570.1|8567.3|995
1696490100000|2023-10-05 07:15:00|8583.8|8580.2|8589.9|8587.1|8594.9|8592.1|8581.1|8578.2|512
1696490400000|2023-10-05 07:20:00|8590.1|8587.3|8573|8569.2|8590.9|8588.1|8570.1|8567.2|937
1696490700000|2023-10-05 07:25:00|8573.1|8570.2|8528.4|8524.6|8576.1|8573.3|8526.4|8523.6|3433
1696491000000|2023-10-05 07:30:00|8528.3|8525.5|8538.5|8535.7|8546.4|8543.6|8528.3|8525.5|2357
1696491300000|2023-10-05 07:35:00|8536.5|8533.7|8539.5|8536.7|8540.6|8537.7|8525.5|8521.8|2019
1696491600000|2023-10-05 07:40:00|8539.4|8536.6|8556.5|8553.7|8558.5|8555.7|8538.6|8535.7|1341
1696491900000|2023-10-05 07:45:00|8557.4|8553.6|8570.2|8566.4|8579.1|8575.4|8556.5|8552.8|1444
1696492200000|2023-10-05 07:50:00|8570.1|8567.3|8563.3|8559.5|8570.2|8567.4|8556.5|8553.2|1314
1696492500000|2023-10-05 07:55:00|8563.6|8559.8|8561.4|8558.6|8567.5|8564.2|8558.4|8554.7|1369
1696492800000|2023-10-05 08:00:00|8561.2|8558.4|8550.4|8547.6|8561.2|8558.4|8540.3|8536.6|2332
1696493100000|2023-10-05 08:05:00|8549.4|8546.6|8565.4|8562.6|8569.5|8566.6|8548.6|8545.7|1567
1696493400000|2023-10-05 08:10:00|8566.3|8562.5|8574.3|8570.5|8577.3|8573.5|8557.4|8553.7|1485
1696493700000|2023-10-05 08:15:00|8574.5|8570.7|8563.8|8561|8580.1|8577.3|8560.8|8557.9|1767
1696494000000|2023-10-05 08:20:00|8564.7|8560.9|8547.5|8544.7|8565.8|8563|8537.7|8534|4613
1696494300000|2023-10-05 08:25:00|8548.4|8544.6|8555.1|8552.3|8562|8558.6|8535.7|8532.8|5735
1696494600000|2023-10-05 08:30:00|8555.2|8552.4|8557.1|8554.3|8569.7|8566.7|8551.2|8548.4|5150
1696494900000|2023-10-05 08:35:00|8557.8|8555|8554.6|8551.8|8562.8|8559.7|8553.6|8550.8|1242
1696495200000|2023-10-05 08:40:00|8555.6|8552.8|8531|8528.2|8557.2|8553.8|8528|8525.1|2067
1696495500000|2023-10-05 08:45:00|8531.8|8528|8494.6|8490.8|8537|8533.9|8493.6|8490.7|3031
1696495800000|2023-10-05 08:50:00|8494.5|8490.7|8492.6|8488.8|8497.5|8494.7|8481|8478.2|3120
1696496100000|2023-10-05 08:55:00|8493.6|8489.8|8453.6|8450.8|8493.6|8489.8|8453.6|8449.9|4421
1696496400000|2023-10-05 09:00:00|8453.8|8451|8470.6|8467.8|8472.6|8469.8|8453.6|8450|3416
1696496700000|2023-10-05 09:05:00|8471.4|8468.6|8466.8|8463|8471.5|8468.7|8447.8|8444|3382
1696497000000|2023-10-05 09:10:00|8466.7|8462.9|8482.7|8478.9|8484.7|8481.8|8465.8|8462.9|2159
1696497300000|2023-10-05 09:15:00|8482.6|8479.8|8478.5|8474.7|8483.6|8480.6|8466.5|8463.7|1013
1696497600000|2023-10-05 09:20:00|8477.7|8474.9|8497.2|8493.4|8497.6|8494.3|8471.7|8468.8|1768
1696497900000|2023-10-05 09:25:00|8496.3|8493.5|8497.8|8495|8509.6|8506.8|8494|8491.1|1963
1696498200000|2023-10-05 09:30:00|8497.9|8494.1|8491.9|8489.1|8497.9|8494.1|8486.9|8484.1|1172
1696498500000|2023-10-05 09:35:00|8491|8488.2|8472.4|8469.6|8494.8|8491.1|8471.5|8468.6|1580
1696498800000|2023-10-05 09:40:00|8472.5|8469.7|8468.5|8465.7|8473.6|8470.8|8458.2|8454.9|1706
1696499100000|2023-10-05 09:45:00|8468.6|8465.8|8471.2|8468.4|8478.6|8475.7|8468.4|8465.6|1036
1696499400000|2023-10-05 09:50:00|8471.4|8468.6|8478.4|8475.6|8483.5|8480.7|8468.4|8465.5|906
1696499700000|2023-10-05 09:55:00|8478.5|8475.7|8464.4|8461.6|8479.7|8476.7|8462.4|8459.5|1500
1696500000000|2023-10-05 10:00:00|8465.4|8462.5|8467.4|8464.6|8469.3|8466.5|8459.6|8456.8|1111
1696500300000|2023-10-05 10:05:00|8468.2|8465.4|8435.4|8432.6|8472.5|8469.6|8434.4|8431.5|2591
1696500600000|2023-10-05 10:10:00|8435.5|8431.7|8444.6|8441.8|8448.7|8445.8|8432.4|8428.7|1607
1696500900000|2023-10-05 10:15:00|8444.7|8441.9|8440.9|8438.1|8448.7|8445.9|8439.8|8436.9|800
1696501200000|2023-10-05 10:20:00|8441.9|8439.1|8418.5|8415.7|8441.9|8439.1|8409.1|8405.3|9028
1696501500000|2023-10-05 10:25:00|8418.4|8415.6|8408.4|8405.6|8425.1|8422.2|8408.4|8405.6|2944
1696501800000|2023-10-05 10:30:00|8408.5|8405.7|8414.3|8410.5|8416.4|8412.8|8408.4|8405.6|2154
1696502100000|2023-10-05 10:35:00|8414.2|8410.4|8410.4|8407.6|8422.3|8419.5|8410.4|8407.6|1451
1696502400000|2023-10-05 10:40:00|8411.2|8408.4|8428.5|8425.7|8433.3|8430.5|8404.3|8401.5|2792
1696502700000|2023-10-05 10:45:00|8428.7|8425.9|8410.9|8408.1|8432.7|8429.9|8410.9|8408|1772
1696503000000|2023-10-05 10:50:00|8411.9|8408.2|8396.9|8394.1|8415.8|8412.1|8388.9|8386|2869
1696503300000|2023-10-05 10:55:00|8396.7|8393.9|8382.7|8378.9|8396.9|8394.1|8377.8|8374.9|4561
1696503600000|2023-10-05 11:00:00|8382.6|8379.8|8391.3|8388.5|8395|8392.2|8374.8|8371.9|2917
1696503900000|2023-10-05 11:05:00|8392.1|8389.3|8399.9|8397.1|8407.8|8405|8392.1|8389.3|1670
1696504200000|2023-10-05 11:10:00|8400.7|8397.9|8419.6|8416.8|8420.7|8417.9|8399.8|8396.5|1803
1696504500000|2023-10-05 11:15:00|8419.7|8415.9|8424.8|8421|8427.9|8425|8410.7|8407.8|1652
1696504800000|2023-10-05 11:20:00|8424.9|8421.1|8422.7|8419.9|8430.7|8427|8417.9|8415.1|984
1696505100000|2023-10-05 11:25:00|8422.9|8420.1|8414|8411.2|8428.8|8426|8411|8407.3|2200
1696505400000|2023-10-05 11:30:00|8414.1|8410.3|8409.7|8406.9|8417.5|8414.3|8405.9|8402.1|1201
1696505700000|2023-10-05 11:35:00|8409.9|8406.1|8416.6|8412.8|8424|8420.7|8404.7|8401.8|964
1696506000000|2023-10-05 11:40:00|8416.7|8413.8|8432.6|8428.8|8433.7|8429.9|8413.8|8410.8|1742
1696506300000|2023-10-05 11:45:00|8432.5|8429.7|8434.5|8431.7|8439.3|8436|8427.5|8423.8|1768
1696506600000|2023-10-05 11:50:00|8434.6|8430.8|8444|8441.2|8445.7|8442.4|8431.5|8428.7|1985
1696506900000|2023-10-05 11:55:00|8443.2|8440.4|8452|8448.2|8452.1|8448.4|8440|8436.3|1084
1696507200000|2023-10-05 12:00:00|8451|8447.3|8474.7|8471.9|8479.6|8476.7|8450.1|8447.2|3346
1696507500000|2023-10-05 12:05:00|8474.6|8471.8|8484|8481.2|8490.6|8487.8|8467.5|8464.5|2601
1696507800000|2023-10-05 12:10:00|8483.9|8481.1|8508.4|8504.6|8514.6|8511.8|8480.1|8477.2|3867
1696508100000|2023-10-05 12:15:00|8507.5|8504.7|8521.2|8518.4|8534.1|8530.3|8506.5|8503.6|4020
1696508400000|2023-10-05 12:20:00|8521|8518.2|8514.1|8511.3|8524.1|8521.3|8507.9|8505|2025
1696508700000|2023-10-05 12:25:00|8514|8511.2|8514|8510.2|8517.9|8514.2|8507|8503.9|1969
1696509000000|2023-10-05 12:30:00|8513.1|8510.3|8493.2|8490.4|8517.8|8514.9|8492.2|8488.4|1692
1696509300000|2023-10-05 12:35:00|8493.3|8489.5|8487.6|8483.8|8494.3|8490.9|8481.4|8477.7|2263
1696509600000|2023-10-05 12:40:00|8486.6|8483.7|8476|8472.2|8488.6|8484.8|8465.9|8463.1|2531
1696509900000|2023-10-05 12:45:00|8474.9|8472.1|8484.4|8481.6|8494.5|8491.6|8473.9|8471.1|2280
1696510200000|2023-10-05 12:50:00|8483.4|8480.6|8496.1|8493.3|8504|8500.2|8480.5|8477.6|1096
1696510500000|2023-10-05 12:55:00|8496.2|8492.4|8479.6|8476.8|8500.1|8497.3|8477.7|8474.9|1609
1696510800000|2023-10-05 13:00:00|8480.1|8476.3|8458.8|8456|8497.3|8494.5|8450.9|8448|4079
1696511100000|2023-10-05 13:05:00|8455.8|8453|8434.1|8430.3|8459.8|8456.5|8427.9|8425|4147
1696511400000|2023-10-05 13:10:00|8433.9|8430.1|8429.2|8425.4|8438|8434.4|8415.1|8412.3|3491
1696511700000|2023-10-05 13:15:00|8428.4|8425.6|8450.7|8446.9|8454.9|8452.1|8421.5|8418.6|3254
1696512000000|2023-10-05 13:20:00|8450.9|8447.1|8431.5|8428.7|8456.9|8453.9|8429.7|8426|2839
1696512300000|2023-10-05 13:25:00|8431.7|8428.9|8405.4|8401.6|8431.7|8428.9|8399.6|8395.8|4257
1696512600000|2023-10-05 13:30:00|8405.5|8401.7|8444.1|8440.3|8455.9|8453.1|8398.5|8395.7|3222
1696512900000|2023-10-05 13:35:00|8445.1|8442.3|8458.4|8455.6|8478.6|8475.7|8444.6|8441.3|2678
1696513200000|2023-10-05 13:40:00|8458.6|8454.8|8445.5|8442.7|8459.4|8456.6|8441.2|8437.9|1846
1696513500000|2023-10-05 13:45:00|8445.7|8441.9|8433.5|8430.7|8447.7|8444.6|8425.2|8421.7|2888
1696513800000|2023-10-05 13:50:00|8433.3|8430.5|8454.9|8452.1|8457|8454.1|8420.3|8417.4|3470
1696514100000|2023-10-05 13:55:00|8455|8451.2|8480.3|8477.5|8489.2|8486.3|8448.9|8445.1|3828
1696514400000|2023-10-05 14:00:00|8480.4|8476.6|8455.6|8452.8|8483.4|8480.5|8453.6|8450.8|1968
1696514700000|2023-10-05 14:05:00|8455.8|8452|8492.8|8489|8509.4|8506.5|8443.6|8440|5453
1696515000000|2023-10-05 14:10:00|8492.7|8489.9|8505.1|8502.3|8511.1|8508.3|8486.8|8483.1|4001
1696515300000|2023-10-05 14:15:00|8505|8502.2|8517.3|8513.5|8520.2|8517.3|8497.9|8495.1|4476
1696515600000|2023-10-05 14:20:00|8517.2|8514.4|8499.6|8496.8|8528.4|8525.6|8499.4|8496.6|3721
1696515900000|2023-10-05 14:25:00|8499.4|8496.6|8538.4|8534.6|8542.2|8538.4|8494.9|8491.6|5532
1696516200000|2023-10-05 14:30:00|8538.3|8534.5|8523.9|8521.1|8558.3|8555.4|8518.9|8516|5433
1696516500000|2023-10-05 14:35:00|8523.8|8521|8531.7|8528.9|8535.5|8531.9|8508.9|8506.1|4501
1696516800000|2023-10-05 14:40:00|8530.7|8527.9|8516.6|8512.8|8536.5|8533.7|8512.6|8509.7|3049
1696517100000|2023-10-05 14:45:00|8516.7|8512.9|8512.2|8509.4|8539.2|8535.9|8509.7|8506.2|3066
1696517400000|2023-10-05 14:50:00|8511.3|8508.5|8497|8494.2|8529.5|8526.7|8488.3|8485.4|3211
1696517700000|2023-10-05 14:55:00|8497.9|8494.1|8499|8496.2|8512.7|8509.8|8494.3|8491.3|2800
1696518000000|2023-10-05 15:00:00|8500|8495.7|8484.2|8481.4|8508|8504.3|8483.9|8480.6|3382
1696518300000|2023-10-05 15:05:00|8485.1|8481.3|8474.8|8471|8489|8485.4|8468.5|8465.6|2787
1696518600000|2023-10-05 15:10:00|8474.7|8471.9|8458.8|8455|8480.6|8477.3|8455.6|8451.9|2525
1696518900000|2023-10-05 15:15:00|8458.7|8455.9|8426.2|8423.4|8468.6|8465.8|8425.7|8422.4|2450
1696519200000|2023-10-05 15:20:00|8426.3|8422.5|8436.9|8434.1|8442.8|8440|8413|8410.2|4764
1696519500000|2023-10-05 15:25:00|8436.1|8433.3|8418.6|8415.8|8445.7|8442.9|8414.5|8411.6|6443
1696519800000|2023-10-05 15:30:00|8417.8|8415|8381.6|8378.8|8417.8|8415|8376.8|8373.5|6708
1696520100000|2023-10-05 15:35:00|8381.7|8378.9|8400.6|8397.8|8402.4|8399.1|8372.4|8369.1|3789
1696520400000|2023-10-05 15:40:00|8401.6|8398.8|8402.7|8398.9|8418.7|8415.9|8389|8386.1|2865
1696520700000|2023-10-05 15:45:00|8401.8|8399|8384.3|8381.5|8405.3|8401.5|8382.3|8379.1|1637
1696521000000|2023-10-05 15:50:00|8385.2|8381.4|8385.8|8383|8390|8387.1|8348.8|8345.8|4587
1696521300000|2023-10-05 15:55:00|8384.9|8382|8379|8376.2|8395.3|8392|8373|8370.2|3058
1696521600000|2023-10-05 16:00:00|8379.9|8376.1|8360.8|8358|8383.5|8380.6|8355.8|8353|3332
1696521900000|2023-10-05 16:05:00|8360|8357|8383.8|8380|8388.8|8385.9|8360|8356.3|2222
1696522200000|2023-10-05 16:10:00|8382.7|8379.9|8406.4|8403.6|8408.4|8405.6|8379.7|8376.8|2503
1696522500000|2023-10-05 16:15:00|8406.3|8403.5|8405.9|8403.1|8438.1|8435.3|8398.9|8396.1|3823
1696522800000|2023-10-05 16:20:00|8405|8402.2|8394.3|8391.5|8406.9|8403.4|8386.4|8383.6|1886
1696523100000|2023-10-05 16:25:00|8394.4|8390.6|8407.4|8404.6|8408.4|8405.4|8387.4|8384.5|1279
1696523400000|2023-10-05 16:30:00|8407.1|8404.3|8416.1|8413.3|8423.2|8420.3|8401.4|8398.6|2044
1696523700000|2023-10-05 16:35:00|8417.1|8412.3|8422.3|8419.5|8429.2|8426.4|8410.3|8406.7|1475
1696524000000|2023-10-05 16:40:00|8422.2|8419.4|8428.2|8425.4|8438.2|8434.5|8417.4|8414.3|1282
1696524300000|2023-10-05 16:45:00|8428.1|8425.3|8441.1|8438.3|8450.9|8448|8426.1|8423.3|2045
1696524600000|2023-10-05 16:50:00|8441.2|8437.3|8402.4|8398.6|8448|8445.2|8401.4|8398.6|2291
1696524900000|2023-10-05 16:55:00|8400.8|8398|8399.9|8396.1|8412|8409.2|8399|8395.2|1613
1696525200000|2023-10-05 17:00:00|8399|8396.2|8381.4|8378.6|8404.1|8401.2|8377.5|8374.6|2534
1696525500000|2023-10-05 17:05:00|8381.2|8377.6|8388.3|8384.5|8396.4|8393.4|8380.5|8376.8|780
1696525800000|2023-10-05 17:10:00|8387.5|8384.7|8371.9|8369.1|8393.3|8390.4|8371.8|8369|1273
1696526100000|2023-10-05 17:15:00|8372.9|8369.9|8379.8|8376|8383|8380.1|8371.1|8368.1|1054
1696526400000|2023-10-05 17:20:00|8378.9|8376.1|8392|8389.2|8393|8390.2|8375.9|8372.2|1283
1696526700000|2023-10-05 17:25:00|8392.1|8389.3|8383.1|8380.3|8392.1|8389.3|8378|8374.7|981
1696527000000|2023-10-05 17:30:00|8383.3|8379.5|8392.4|8389.6|8398|8395.1|8374.5|8371.6|1926
1696527300000|2023-10-05 17:35:00|8391.4|8388.6|8410.3|8407.5|8410.3|8407.5|8390.5|8387.4|1202
1696527600000|2023-10-05 17:40:00|8410.1|8407.3|8423.8|8421|8424|8421.2|8401.2|8398.4|1581
1696527900000|2023-10-05 17:45:00|8424|8421.2|8433.5|8430.7|8436.6|8433.7|8417|8414|1439
1696528200000|2023-10-05 17:50:00|8433.6|8430.8|8439.7|8436.9|8448.6|8445.7|8433.6|8429.8|1181
1696528500000|2023-10-05 17:55:00|8438.7|8435.9|8441.7|8437.9|8443.8|8441|8431|8428.2|1672
1696528800000|2023-10-05 18:00:00|8440|8437.2|8417.6|8413.8|8441.9|8439.1|8416.4|8413.6|2609
1696529100000|2023-10-05 18:05:00|8417.8|8415|8404.6|8401.8|8418.6|8415.3|8397|8394.1|2582
1696529400000|2023-10-05 18:10:00|8403.7|8400.9|8408|8405.2|8413.1|8410.2|8394.9|8391.2|2357
1696529700000|2023-10-05 18:15:00|8408.1|8405.3|8404.7|8401.9|8410.8|8408|8393|8389.3|2931
1696530000000|2023-10-05 18:20:00|8403.7|8400.9|8393.1|8390.3|8404.8|8401.9|8392.1|8389.1|3005
1696530300000|2023-10-05 18:25:00|8394.1|8390.8|8369.9|8367.1|8401.9|8399|8365.4|8362.6|9023
1696530600000|2023-10-05 18:30:00|8370.8|8368|8370.8|8368|8376.7|8373.9|8366.7|8363|3265
1696530900000|2023-10-05 18:35:00|8370|8367.2|8368|8364.2|8374.9|8372.1|8360.8|8358|1280
1696531200000|2023-10-05 18:40:00|8367.9|8365.1|8371.4|8368.6|8378.5|8375.3|8365.6|8362.3|1614
1696531500000|2023-10-05 18:45:00|8371.5|8367.7|8377.2|8374.4|8379.2|8375.6|8369.4|8366.4|676
1696531800000|2023-10-05 18:50:00|8378.1|8374.3|8378|8375.2|8387.1|8384.2|8377|8374.2|1169
1696532100000|2023-10-05 18:55:00|8377.2|8374.4|8374.2|8370.4|8381|8377.3|8373.3|8370.4|737
1696532400000|2023-10-05 19:00:00|8374.1|8371.3|8370.3|8367.5|8376.4|8373.5|8368.5|8365.5|518
1696532700000|2023-10-05 19:05:00|8370.4|8367.6|8382.2|8379.4|8387.3|8384.4|8369.3|8366.5|409
1696533000000|2023-10-05 19:10:00|8382.3|8379.5|8383.1|8379.3|8384.2|8381.2|8381|8377.3|188
1696533300000|2023-10-05 19:15:00|8383|8380.2|8381|8378.2|8386|8383.1|8379.1|8376.3|195
1696533600000|2023-10-05 19:20:00|8381.1|8377.3|8383.1|8379.3|8385.1|8382.2|8381|8377.3|205
1696533900000|2023-10-05 19:25:00|8383|8380.2|8392|8389.2|8392.1|8389.3|8381.2|8378.3|230
1696534200000|2023-10-05 19:30:00|8392.1|8389.3|8389|8386.2|8395|8392.2|8386|8383|282
1696534500000|2023-10-05 19:35:00|8389.1|8385.3|8383.1|8379.3|8390.1|8387.2|8382.1|8378.3|639
1696534800000|2023-10-05 19:40:00|8382.9|8380.1|8388.1|8385.3|8390.8|8387.1|8382.9|8380|695
1696535100000|2023-10-05 19:45:00|8387.9|8385.1|8382|8378.2|8391.3|8388.4|8381.9|8378.2|412
1696535400000|2023-10-05 19:50:00|8381.9|8379.1|8382.3|8379.5|8385|8382.2|8379.9|8377.1|569
1696535700000|2023-10-05 19:55:00|8382.5|8379.7|8384|8380.2|8385.3|8382.5|8380.3|8377.3|630
1696536000000|2023-10-05 20:00:00|8384.1|8381.3|8385.1|8382.3|8385.2|8382.4|8382.9|8379.1|231
1696536300000|2023-10-05 20:05:00|8385|8382.2|8381.9|8379.1|8388|8384.3|8380.9|8377.2|266
1696536600000|2023-10-05 20:10:00|8382|8379.2|8383|8379.2|8386|8383|8380|8377.2|328
1696536900000|2023-10-05 20:15:00|8383.1|8380.3|8381.9|8378.1|8385.1|8382.3|8380.5|8376.7|146
1696537200000|2023-10-05 20:20:00|8381.8|8379|8374.8|8372|8381.9|8379|8374.7|8371.9|195
1696537500000|2023-10-05 20:25:00|8375.7|8371.9|8379.4|8376.6|8385.4|8381.7|8374.8|8371.9|506
1696537800000|2023-10-05 20:30:00|8380.3|8377.5|8382.3|8378.5|8384.4|8380.7|8380.3|8377.5|127
1696538100000|2023-10-05 20:35:00|8382.2|8379.4|8389.4|8385.6|8390.3|8386.6|8382.2|8378.5|155
1696538400000|2023-10-05 20:40:00|8389.1|8385.3|8394.9|8391.1|8396.1|8392.3|8389.1|8385.3|295
1696538700000|2023-10-05 20:45:00|8394.1|8390.3|8393|8390.2|8394.5|8391.2|8390.7|8387.4|205
1696539000000|2023-10-05 20:50:00|8393.1|8389.3|8394|8391.2|8395|8391.3|8392|8388.3|132
1696539300000|2023-10-05 20:55:00|8395|8392|8392.4|8389.6|8395.1|8392.2|8390.3|8387.5|352
1696539600000|2023-10-05 21:00:00|8392.3|8389.5|8391.6|8383.8|8394.6|8389.5|8389.9|8383.1|196
1696539900000|2023-10-05 21:05:00|8391.2|8383.4|8399.2|8395.4|8400.7|8395.4|8389.3|8382.9|8
1696540200000|2023-10-05 21:10:00|||||||||4
1696540500000|2023-10-05 21:15:00|8399.1|8395.3|8402.4|8394.6|8403|8398.5|8399.1|8394.6|30
1696540800000|2023-10-05 21:20:00|8402.8|8395|8402.4|8394.6|8402.8|8396.2|8399.9|8394.2|2
1696541100000|2023-10-05 21:25:00|8402|8394.2|8394|8386.2|8402|8394.2|8393|8386.2|40
1696541400000|2023-10-05 21:30:00|8393.1|8389.3|8396.8|8389|8399.9|8392.1|8393.1|8385.6|32
1696541700000|2023-10-05 21:35:00|8396.5|8388.7|8396|8388.2|8396.8|8389|8396|8388.2|1
1696542000000|2023-10-05 21:40:00|8395.9|8388.1|8395.8|8388|8395.9|8388.1|8395.4|8387.6|2
1696542300000|2023-10-05 21:45:00|8396.2|8388.4|8397.8|8390|8400.8|8396.4|8396.2|8388.4|19
1696542600000|2023-10-05 21:50:00|8397.4|8389.6|8397.3|8389.5|8397.4|8389.6|8396.8|8389|2
1696542900000|2023-10-05 21:55:00|8397.6|8389.8|8389.4|8381.6|8397.9|8390.1|8388.6|8380.8|46
1696550400000|2023-10-06 00:00:00|8412.4|8409.6|8414.3|8410.5|8419.4|8416.6|8411.8|8408|214
1696550700000|2023-10-06 00:05:00|8414.5|8410.7|8419.5|8415.7|8424.5|8421.6|8412.4|8409.4|140
1696551000000|2023-10-06 00:10:00|8419.4|8416.6|8418.5|8414.7|8423.5|8420.6|8418.3|8414.7|78
1696551300000|2023-10-06 00:15:00|8417.6|8414.8|8415.5|8411.7|8418.2|8414.8|8414.3|8410.7|43
1696551600000|2023-10-06 00:20:00|8415.3|8412.5|8420.1|8416.3|8420.3|8417.5|8415.3|8412.5|67
1696551900000|2023-10-06 00:25:00|8420.2|8416.4|8417.3|8413.5|8420.2|8416.5|8412.4|8408.6|121
1696552200000|2023-10-06 00:30:00|8417.2|8413.4|8414.2|8410.4|8417.2|8413.5|8413|8409.4|52
1696552500000|2023-10-06 00:35:00|8414|8411.2|8417|8414.2|8418|8415.2|8414|8410.4|25
1696552800000|2023-10-06 00:40:00|8418|8414.1|8416.1|8412.3|8418|8414.2|8411|8407.3|38
1696553100000|2023-10-06 00:45:00|8415.3|8412.5|8415.1|8411.3|8417.9|8414.2|8412.4|8408.6|99
1696553400000|2023-10-06 00:50:00|8414.2|8411.4|8413.1|8409.3|8415|8411.4|8412|8408.2|26
1696553700000|2023-10-06 00:55:00|8413|8410.2|8427.3|8423.5|8428.7|8425.5|8413|8410.2|93
1696554000000|2023-10-06 01:00:00|8426.3|8422.5|8415.2|8412.4|8426.3|8422.5|8415.2|8411.5|157
1696554300000|2023-10-06 01:05:00|8415.1|8412.3|8419.2|8415.4|8419.3|8416.4|8413.2|8410.3|68
1696554600000|2023-10-06 01:10:00|8419|8415.2|8416.2|8413.4|8421.3|8418.5|8414.4|8410.7|158
1696554900000|2023-10-06 01:15:00|8416.4|8413.6|8415.4|8411.6|8418.5|8415.6|8412.4|8408.7|80
1696555200000|2023-10-06 01:20:00|8414.5|8411.7|8416.4|8412.6|8416.5|8413.6|8412.4|8408.7|36
1696555500000|2023-10-06 01:25:00|8416.5|8412.7|8407.2|8403.4|8416.5|8413.6|8406.4|8402.7|81
1696555800000|2023-10-06 01:30:00|8407.4|8403.6|8405.2|8401.4|8414.3|8411.5|8404.2|8400.5|46
1696556100000|2023-10-06 01:35:00|8405.5|8401.7|8412.3|8408.5|8413.3|8410.5|8404.3|8401.4|44
1696556400000|2023-10-06 01:40:00|8412.2|8408.4|8409.3|8405.5|8414.2|8410.5|8407.4|8404.5|48
1696556700000|2023-10-06 01:45:00|8409.4|8405.6|8409.4|8405.6|8412.4|8409.6|8404.3|8400.8|53
1696557000000|2023-10-06 01:50:00|8408.5|8405.7|8404.5|8400.7|8409.3|8405.7|8402.5|8399.6|103
1696557300000|2023-10-06 01:55:00|8404.4|8400.6|8402.6|8398.8|8404.4|8400.9|8399.5|8395.9|44
1696557600000|2023-10-06 02:00:00|8401.6|8399.7|8404.6|8400.8|8406.4|8402.7|8400.5|8396.8|72
1696557900000|2023-10-06 02:05:00|8403.6|8399.8|8406.5|8402.7|8408.5|8405.2|8403.5|8399.8|67
1696558200000|2023-10-06 02:10:00|8406.6|8402.8|8407.6|8403.8|8408.5|8404.8|8403.5|8400.5|101
1696558500000|2023-10-06 02:15:00|8406.7|8403.9|8409.6|8405.8|8410.6|8406.9|8405.6|8402.7|62
1696558800000|2023-10-06 02:20:00|8408.8|8405|8409.7|8405.9|8409.7|8406.8|8407.5|8404|32
1696559100000|2023-10-06 02:25:00|8409.6|8406.8|8407.7|8404.9|8411.1|8407.9|8405.6|8402.8|191
1696559400000|2023-10-06 02:30:00|8407.9|8405.1|8406.8|8403|8409.6|8405.9|8405.8|8402.9|55
1696559700000|2023-10-06 02:35:00|8406.7|8403.9|8405.6|8401.8|8408.7|8405|8403.6|8400|68
1696560000000|2023-10-06 02:40:00|8405.8|8402|8403.6|8399.8|8406.8|8403.8|8403.6|8399.8|133
1696560300000|2023-10-06 02:45:00|8402.8|8400|8408.7|8404.9|8408.7|8405.8|8401.6|8398|38
1696560600000|2023-10-06 02:50:00|8408.6|8405.8|8407.7|8404.9|8411.7|8408.8|8407.7|8404.9|151
1696560900000|2023-10-06 02:55:00|8407.6|8404.8|8409.7|8405.9|8409.7|8405.9|8405.6|8401.9|87
1696561200000|2023-10-06 03:00:00|8408.8|8406|8405.6|8402.8|8408.8|8406|8405.6|8402.8|21
1696561500000|2023-10-06 03:05:00|8405.7|8402.9|8400.9|8397.1|8405.7|8402.9|8400.8|8397.1|304
1696561800000|2023-10-06 03:10:00|8400.8|8398|8399.9|8397.1|8401.8|8398.9|8399.8|8396.1|41
1696562100000|2023-10-06 03:15:00|8399.8|8397|8402.9|8400.1|8403.9|8401|8399.8|8397|98
1696562400000|2023-10-06 03:20:00|8402.8|8400|8400.9|8398.1|8402.9|8400|8400.9|8398|29
1696562700000|2023-10-06 03:25:00|8401.8|8398|8401.9|8398.1|8403|8400.1|8400.8|8398|86
1696563000000|2023-10-06 03:30:00|8401.7|8398.9|8400.7|8397.9|8401.9|8398.9|8399.6|8396.8|179
1696563300000|2023-10-06 03:35:00|8400.9|8397.1|8397.7|8394.9|8400.9|8397.9|8396.4|8393.1|63
1696563600000|2023-10-06 03:40:00|8398|8395.2|8394.8|8391|8399|8396|8394.8|8391|206
1696563900000|2023-10-06 03:45:00|8395|8391.2|8396.7|8393.9|8398.7|8395.9|8394.7|8391.2|80
1696564200000|2023-10-06 03:50:00|8396.8|8393|8395.9|8393.1|8397.1|8394.1|8395.6|8392.8|81
1696564500000|2023-10-06 03:55:00|8396.8|8394|8398|8395.2|8399|8396.1|8396.8|8393.1|334
1696564800000|2023-10-06 04:00:00|8398.9|8395.1|8395.8|8393|8399|8396.1|8391|8388.2|468
1696565100000|2023-10-06 04:05:00|8395.9|8393.1|8387.9|8385.1|8395.9|8393.1|8386.9|8383.2|140
1696565400000|2023-10-06 04:10:00|8388|8384.2|8387|8383.2|8388|8385.1|8384|8381.2|58
1696565700000|2023-10-06 04:15:00|8386.9|8384.1|8390.9|8388.1|8390.9|8388.1|8386.9|8383.2|85
1696566000000|2023-10-06 04:20:00|8391.7|8387.9|8388.8|8386|8391.7|8388.1|8388.8|8386|26
1696566300000|2023-10-06 04:25:00|8389|8385.2|8389.8|8387|8389.8|8387|8387.8|8384.2|33
1696566600000|2023-10-06 04:30:00|8389.9|8386.1|8382.9|8380.1|8389.9|8387|8382.7|8379.1|99
1696566900000|2023-10-06 04:35:00|8382.8|8380|8384.9|8381.1|8384.9|8381.1|8380.8|8378|67
1696567200000|2023-10-06 04:40:00|8383.8|8381|8382.8|8380|8384.9|8381.1|8382.8|8379.1|36
1696567500000|2023-10-06 04:45:00|8383.8|8381|8385.9|8382.1|8386.6|8383|8382.8|8379.8|52
1696567800000|2023-10-06 04:50:00|8386.8|8383.1|8386.9|8383.1|8387.9|8384.1|8382.9|8380|30
1696568100000|2023-10-06 04:55:00|8386|8383.2|8384.9|8381.1|8386.9|8383.2|8383.4|8380.1|32
1696568400000|2023-10-06 05:00:00|8384.7|8381.9|8387.8|8385|8389.6|8385.9|8384.7|8381.1|75
1696568700000|2023-10-06 05:05:00|8387.7|8384.9|8385.8|8382|8388.8|8385.2|8384.8|8381.9|34
1696569000000|2023-10-06 05:10:00|8384.7|8381.9|8380.8|8377|8385.7|8381.9|8379.8|8377|45
1696569300000|2023-10-06 05:15:00|8380.7|8377.9|8381.1|8378.3|8384.7|8380.9|8380.7|8377.9|82
1696569600000|2023-10-06 05:20:00|8380.8|8378|8381.7|8378.9|8383.7|8380|8380.5|8376.9|102
1696569900000|2023-10-06 05:25:00|8380.9|8378.1|8372.8|8369|8380.9|8378.1|8372.6|8369|222
1696570200000|2023-10-06 05:30:00|8372.6|8369.8|8378.1|8374.3|8380.5|8377.6|8372.6|8369.8|178
1696570500000|2023-10-06 05:35:00|8378.5|8374.7|8381.5|8377.7|8383.5|8379.8|8378.5|8374.7|84
1696570800000|2023-10-06 05:40:00|8381.6|8378.8|8373.7|8369.9|8381.8|8378.8|8372.6|8369.7|164
1696571100000|2023-10-06 05:45:00|8373.6|8370.8|8374.6|8370.8|8376.5|8372.8|8372.5|8369.7|115
1696571400000|2023-10-06 05:50:00|8373.7|8370.9|8374.7|8370.9|8375.7|8372.8|8372.6|8369.6|126
1696571700000|2023-10-06 05:55:00|8374.6|8371.8|8378.4|8374.6|8378.4|8374.6|8370.7|8367.9|268
1696572000000|2023-10-06 06:00:00|8378.3|8375.5|8370.7|8367.9|8380.4|8377.5|8369.9|8366.9|459
1696572300000|2023-10-06 06:05:00|8371.5|8367.7|8367.8|8364|8381.3|8378.5|8366.5|8363.3|640
1696572600000|2023-10-06 06:10:00|8367.6|8363.8|8384.6|8381.8|8385.6|8381.8|8367.6|8363.8|465
1696572900000|2023-10-06 06:15:00|8385.4|8382.6|8397.1|8393.3|8397.1|8393.4|8381.6|8378.8|612
1696573200000|2023-10-06 06:20:00|8397|8394.2|8402.6|8399.8|8404.1|8400.4|8393.2|8390.4|469
1696573500000|2023-10-06 06:25:00|8403.1|8400.3|8402.2|8398.4|8405.2|8402.3|8391.5|8387.8|598
1696573800000|2023-10-06 06:30:00|8402.3|8398.5|8385.8|8382|8402.3|8398.5|8385.7|8382|749
1696574100000|2023-10-06 06:35:00|8384.8|8381|8390.8|8387|8391.8|8389|8384.7|8381|327
1696574400000|2023-10-06 06:40:00|8390.7|8387.9|8385.1|8382.3|8390.8|8387.9|8382.8|8380|425
1696574700000|2023-10-06 06:45:00|8384.9|8382.1|8384.9|8382.1|8385|8382.1|8378.1|8375.3|528
1696575000000|2023-10-06 06:50:00|8384.2|8381.4|8385.3|8381.5|8388.2|8384.5|8381.3|8378.4|216
1696575300000|2023-10-06 06:55:00|8384.4|8381.6|8388.1|8385.3|8389|8385.7|8383.3|8380.4|258
1696575600000|2023-10-06 07:00:00|8388|8385.2|8361.4|8358.6|8388.1|8385.2|8356.4|8353.1|1745
1696575900000|2023-10-06 07:05:00|8361.3|8358.5|8351.3|8347.5|8363.4|8360.6|8344|8340.4|2769
1696576200000|2023-10-06 07:10:00|8350.4|8347.6|8369.8|8366|8370.3|8367|8346.3|8342.5|1293
1696576500000|2023-10-06 07:15:00|8370.8|8367|8362.6|8359.8|8370.8|8368|8359.7|8356.9|1049
1696576800000|2023-10-06 07:20:00|8361.9|8359.1|8358.1|8355.3|8366.6|8363.8|8354.9|8352.1|1080
1696577100000|2023-10-06 07:25:00|8359|8355.2|8376.4|8373.6|8379.2|8375.9|8358.1|8355.2|1092
1696577400000|2023-10-06 07:30:00|8377.2|8374.4|8390.2|8387.4|8394.6|8391.3|8374.4|8371.4|2650
1696577700000|2023-10-06 07:35:00|8391.1|8388.3|8418.4|8414.6|8418.4|8415.5|8391.1|8388.3|2196
1696578000000|2023-10-06 07:40:00|8417.4|8413.6|8417.5|8414.7|8421.4|8418.5|8406.7|8403.9|1683
1696578300000|2023-10-06 07:45:00|8417.7|8413.9|8422.7|8418.9|8432.9|8429.9|8416.5|8412.9|1698
1696578600000|2023-10-06 07:50:00|8421.9|8419.1|8439.7|8436.9|8444.5|8441|8420.7|8417.9|2337
1696578900000|2023-10-06 07:55:00|8439.8|8437|8421.3|8418.5|8440.8|8437.7|8414.7|8411.9|2960
1696579200000|2023-10-06 08:00:00|8421.4|8418.6|8413.7|8410.9|8422.3|8418.6|8405|8402|3043
1696579500000|2023-10-06 08:05:00|8413.8|8411|8403.3|8400.5|8416.7|8413.9|8396.6|8393.8|1623
1696579800000|2023-10-06 08:10:00|8403.5|8400.7|8387.6|8383.8|8404.5|8401.7|8387.4|8383.8|2029
1696580100000|2023-10-06 08:15:00|8387.4|8384.6|8402.9|8400.1|8404.9|8401.1|8382.6|8379.8|1762
1696580400000|2023-10-06 08:20:00|8403|8400.2|8398.2|8395.4|8405.8|8402.1|8394|8391.2|977
1696580700000|2023-10-06 08:25:00|8398.9|8396.1|8389|8386.2|8403.7|8400.8|8386.1|8383.3|4097
1696581000000|2023-10-06 08:30:00|8388.9|8386.1|8408.7|8405.9|8411.6|8408.8|8387.9|8384.2|3140
1696581300000|2023-10-06 08:35:00|8408.6|8405.8|8409.6|8405.8|8414.5|8411.7|8405.6|8402.7|1196
1696581600000|2023-10-06 08:40:00|8409.5|8405.7|8408.8|8406|8410.7|8407.8|8401.8|8399|811
1696581900000|2023-10-06 08:45:00|8408.7|8405.9|8390.1|8387.3|8408.7|8405.9|8386.2|8383.3|1089
1696582200000|2023-10-06 08:50:00|8390.3|8386.5|8380.7|8377.9|8391.3|8388.5|8379|8376.2|2456
1696582500000|2023-10-06 08:55:00|8380.9|8378.1|8384.4|8381.6|8389.6|8386.3|8378.1|8374.4|2607
1696582800000|2023-10-06 09:00:00|8385.2|8381.4|8363.2|8360.4|8386.2|8382.7|8361.3|8357.6|1833
1696583100000|2023-10-06 09:05:00|8364|8361.2|8380.1|8377.3|8380.9|8377.4|8362.3|8359.4|2083
1696583400000|2023-10-06 09:10:00|8380.2|8377.4|8390.8|8388|8394.9|8392|8380.2|8377.3|1676
1696583700000|2023-10-06 09:15:00|8391.5|8388.7|8376.3|8373.5|8393.7|8390.9|8371.4|8368.6|1501
1696584000000|2023-10-06 09:20:00|8377.3|8374.5|8373.8|8371|8377.3|8374.5|8363.4|8360.6|1819
1696584300000|2023-10-06 09:25:00|8373.9|8371.1|8371.5|8368.7|8373.9|8371.1|8361.4|8358.6|1619
1696584600000|2023-10-06 09:30:00|8371.4|8368.6|8361.5|8358.7|8373.7|8370.7|8347.7|8344.9|1821
1696584900000|2023-10-06 09:35:00|8361.7|8357.9|8371.9|8368.1|8372.3|8369|8360.9|8357.9|1525
1696585200000|2023-10-06 09:40:00|8370.8|8368|8371.8|8369|8374.6|8371|8364|8361.2|1694
1696585500000|2023-10-06 09:45:00|8371.9|8369.1|8354|8350.2|8372.9|8370|8352|8348.3|1050
1696585800000|2023-10-06 09:50:00|8353|8351.2|8363|8360.2|8365.7|8362.9|8353|8350.2|1258
1696586100000|2023-10-06 09:55:00|8363.1|8359.3|8362|8359.2|8364.1|8361.2|8355.4|8352.6|743
1696586400000|2023-10-06 10:00:00|8362.1|8359.3|8369.7|8366.9|8379.7|8376.9|8362|8358.3|707
1696586700000|2023-10-06 10:05:00|8369.8|8366|8378.4|8375.6|8381.6|8377.9|8367.8|8365|763
1696587000000|2023-10-06 10:10:00|8377.4|8374.6|8387.7|8384.9|8390.5|8387.6|8377.4|8373.8|953
1696587300000|2023-10-06 10:15:00|8387.5|8384.7|8384.9|8382.1|8391.8|8388.9|8382.7|8379|856
1696587600000|2023-10-06 10:20:00|8385.1|8381.3|8381.4|8378.6|8391.5|8388.6|8379.4|8376.6|767
1696587900000|2023-10-06 10:25:00|8381.5|8377.7|8380.5|8376.7|8381.8|8378|8373.6|8370|1168
1696588200000|2023-10-06 10:30:00|8379.6|8376.8|8379.6|8376.8|8381.6|8378.8|8375.6|8372.7|416
1696588500000|2023-10-06 10:35:00|8379.5|8376.7|8398.9|8396.1|8406.3|8402.5|8379.5|8376.7|1138
1696588800000|2023-10-06 10:40:00|8399.2|8396.4|8409.9|8406.1|8412.8|8410|8395.3|8392.4|1842
1696589100000|2023-10-06 10:45:00|8409.8|8407|8401|8398.2|8411.8|8408.1|8398.9|8396.1|902
1696589400000|2023-10-06 10:50:00|8401.9|8398.1|8406.5|8403.7|8407|8404.2|8396|8392.4|949
1696589700000|2023-10-06 10:55:00|8406.2|8403.4|8398|8395.2|8412.6|8409.8|8396|8393.2|1953
1696590000000|2023-10-06 11:00:00|8398.9|8395.1|8385.3|8382.5|8399|8396.2|8383.3|8380.5|1174
1696590300000|2023-10-06 11:05:00|8386.1|8382.3|8374.7|8370.9|8388.3|8385.5|8373.5|8370.7|785
1696590600000|2023-10-06 11:10:00|8374.9|8371.1|8377.2|8374.4|8381.4|8378.4|8374.4|8370.7|1178
1696590900000|2023-10-06 11:15:00|8377.4|8374.6|8379.5|8376.7|8380.5|8377.6|8371.6|8368.7|975
1696591200000|2023-10-06 11:20:00|8379.6|8375.8|8384.3|8380.5|8390.4|8386.7|8376.5|8372.8|1039
1696591500000|2023-10-06 11:25:00|8383.3|8380.4|8378.7|8374.9|8383.3|8380.4|8368.7|8365.9|562
1696591800000|2023-10-06 11:30:00|8378.6|8375.8|8385.2|8382.4|8396.3|8392.7|8376.7|8372.9|855
1696592100000|2023-10-06 11:35:00|8385.3|8381.5|8374.4|8371.6|8386|8383.2|8373.4|8370.5|918
1696592400000|2023-10-06 11:40:00|8373.7|8370.9|8382.4|8379.6|8386.3|8383|8370.7|8367.6|770
1696592700000|2023-10-06 11:45:00|8382.6|8378.8|8377.7|8374.9|8385.3|8382.5|8373.1|8369.8|652
1696593000000|2023-10-06 11:50:00|8377.5|8374.7|8367.5|8364.7|8379.4|8375.9|8364.4|8361.1|1617
1696593300000|2023-10-06 11:55:00|8367.4|8364.6|8373.8|8370|8380.3|8377.5|8367.4|8364.5|914
1696593600000|2023-10-06 12:00:00|8372.9|8370.1|8343|8340.2|8380.5|8377.7|8342.5|8339.2|3041
1696593900000|2023-10-06 12:05:00|8342.9|8340.1|8350.9|8348.1|8358|8355.2|8329.9|8326.2|2988
1696594200000|2023-10-06 12:10:00|8351.8|8348|8356|8352.2|8365.7|8362.1|8339.9|8336.2|1308
1696594500000|2023-10-06 12:15:00|8355.9|8352.1|8365.1|8362.3|8369|8366.2|8343.7|8340.5|3134
1696594800000|2023-10-06 12:20:00|8365|8362.2|8366.6|8363.8|8374.7|8371.8|8357.9|8354.9|1725
1696595100000|2023-10-06 12:25:00|8365.6|8362.8|8362.4|8358.6|8375.4|8372.6|8354.7|8351.6|1777
1696595400000|2023-10-06 12:30:00|8362.6|8358.8|8321.4|8318.6|8363.6|8359.8|8318.4|8315.4|5728
1696595700000|2023-10-06 12:35:00|8320.4|8317.6|8333.5|8329.7|8346.3|8343.4|8312.5|8309.7|3654
1696596000000|2023-10-06 12:40:00|8333.3|8329.5|8356.8|8354|8356.8|8354|8323.3|8320.5|3583
1696596300000|2023-10-06 12:45:00|8357.8|8355|8400|8397.2|8406|8403.2|8354.8|8351|5393
1696596600000|2023-10-06 12:50:00|8400.8|8397|8417|8413.2|8427.6|8424.6|8385.2|8381.6|3995
1696596900000|2023-10-06 12:55:00|8417.7|8413.9|8395.7|8392.9|8425.4|8422.6|8389.2|8386.4|5020
1696597200000|2023-10-06 13:00:00|8395.8|8393|8380.8|8378|8395.9|8393.1|8367.2|8364.4|3688
1696597500000|2023-10-06 13:05:00|8380.9|8378.1|8392.8|8389|8409.3|8406.3|8370.8|8367|2319
1696597800000|2023-10-06 13:10:00|8392.7|8388.9|8398.6|8395.8|8404.6|8400.8|8379.9|8377|1618
1696598100000|2023-10-06 13:15:00|8399.5|8395.7|8402.2|8398.4|8405.2|8401.6|8385.9|8383|1969
1696598400000|2023-10-06 13:20:00|8401.4|8398.6|8432.1|8428.3|8436.9|8433.3|8401.4|8398.4|2820
1696598700000|2023-10-06 13:25:00|8431.1|8428.1|8440.9|8437.1|8451.9|8449.1|8431.1|8428.1|3988
1696599000000|2023-10-06 13:30:00|8440.8|8438|8419.3|8416.5|8442.7|8439|8410.6|8407.5|3410
1696599300000|2023-10-06 13:35:00|8419.2|8415.5|8384|8380.2|8425.2|8421.5|8381|8377.3|4596
1696599600000|2023-10-06 13:40:00|8383.1|8380.3|8388|8384.2|8398.4|8394.8|8375.2|8372.3|2454
1696599900000|2023-10-06 13:45:00|8387.1|8384.3|8337.7|8333.9|8389|8386.2|8320.9|8318.1|5320
1696600200000|2023-10-06 13:50:00|8336.9|8334.1|8375.1|8372.3|8376.2|8373.3|8334.9|8331.9|2916
1696600500000|2023-10-06 13:55:00|8375.2|8371.4|8358.3|8354.5|8380.6|8377.8|8357.1|8353.5|1787
1696600800000|2023-10-06 14:00:00|8358|8354.2|8348.6|8345.8|8360.1|8357.3|8344.4|8341.5|2107
1696601100000|2023-10-06 14:05:00|8348.4|8345.6|8334.7|8330.9|8359|8356|8329|8326.2|3685
1696601400000|2023-10-06 14:10:00|8333.8|8331|8345.5|8342.7|8352.1|8348.3|8322|8318.7|2982
1696601700000|2023-10-06 14:15:00|8346.3|8343.5|8327.1|8324.3|8352.1|8349.3|8320.2|8317.4|2515
1696602000000|2023-10-06 14:20:00|8327.2|8323.4|8358.8|8356|8359.7|8356.9|8320.1|8317.1|1766
1696602300000|2023-10-06 14:25:00|8358.7|8355.9|8371.4|8367.6|8373.5|8370.6|8355.8|8352.1|3017
1696602600000|2023-10-06 14:30:00|8371.2|8368.4|8374.7|8371.9|8384.5|8381.7|8365.4|8361.6|3084
1696602900000|2023-10-06 14:35:00|8375.5|8372.7|8358.2|8355.4|8376.7|8373.9|8342.2|8339.3|2148
1696603200000|2023-10-06 14:40:00|8358.9|8356.1|8334.2|8331.4|8371.8|8368.9|8321.5|8318.5|3167
1696603500000|2023-10-06 14:45:00|8334.9|8332.1|8353.6|8350.8|8364.4|8361.5|8324.3|8321.4|6772
1696603800000|2023-10-06 14:50:00|8353.7|8349.9|8347.5|8344.7|8375.9|8372.9|8346.7|8343.9|3753
1696604100000|2023-10-06 14:55:00|8348.4|8344.6|8381.3|8378.5|8384.1|8381.3|8345.5|8342.6|3207
1696604400000|2023-10-06 15:00:00|8380.5|8377.7|8376.4|8372.6|8381.1|8377.7|8364.5|8360.9|2041
1696604700000|2023-10-06 15:05:00|8375.5|8372.7|8390.8|8387|8394.5|8391.2|8375|8372|2288
1696605000000|2023-10-06 15:10:00|8390.7|8387.9|8415.6|8411.8|8418.6|8415.2|8390.7|8387|4559
1696605300000|2023-10-06 15:15:00|8414.7|8411.9|8375.4|8371.6|8415.2|8411.9|8370.4|8367.6|4145
1696605600000|2023-10-06 15:20:00|8375.2|8371.4|8386.2|8382.4|8392|8388.3|8371.4|8368.4|2178
1696605900000|2023-10-06 15:25:00|8386.1|8383.3|8401.5|8397.7|8409.3|8405.5|8373|8370|6315
1696606200000|2023-10-06 15:30:00|8401.4|8397.6|8381.7|8378.9|8405.5|8402.6|8379.8|8376.9|3238
1696606500000|2023-10-06 15:35:00|8380.9|8378.1|8394.2|8390.4|8404.4|8401.4|8368.1|8365.3|2920
1696606800000|2023-10-06 15:40:00|8394.1|8390.3|8421.4|8418.6|8421.4|8418.6|8394.1|8390.3|3597
1696607100000|2023-10-06 15:45:00|8422.4|8419.6|8407.7|8404.9|8428.3|8424.6|8404.4|8400.7|2331
1696607400000|2023-10-06 15:50:00|8408.7|8405.9|8430.4|8427.6|8434.5|8431.6|8405.7|8402.7|1657
1696607700000|2023-10-06 15:55:00|8430.5|8426.7|8432.6|8429.8|8446.1|8443.3|8422.9|8420|2073
1696608000000|2023-10-06 16:00:00|8432.5|8429.7|8444.3|8441.5|8446.2|8443.3|8431.6|8428.7|2118
1696608300000|2023-10-06 16:05:00|8445.2|8441.4|8440.6|8437.8|8455.3|8452.4|8436.6|8433.7|3094
1696608600000|2023-10-06 16:10:00|8440.7|8436.9|8418.1|8415.3|8441.6|8438.5|8417.1|8413.5|2412
1696608900000|2023-10-06 16:15:00|8418.3|8414.5|8432.6|8429.8|8436.4|8432.8|8417.1|8413.5|1567
1696609200000|2023-10-06 16:20:00|8432.7|8428.9|8437.6|8434.8|8444.4|8441.5|8428.8|8425.9|1517
1696609500000|2023-10-06 16:25:00|8437.7|8433.9|8446.9|8443.1|8448.8|8445.9|8432.8|8429.9|1164
1696609800000|2023-10-06 16:30:00|8446.1|8443.3|8427.9|8424.1|8446.9|8444.1|8422.9|8420.1|1511
1696610100000|2023-10-06 16:35:00|8427.8|8425|8425.4|8422.6|8429.5|8426|8419.9|8417.1|1411
1696610400000|2023-10-06 16:40:00|8426.4|8423.7|8441.8|8438|8450.4|8446.6|8426.4|8423.7|2349
1696610700000|2023-10-06 16:45:00|8442.1|8438.3|8449.4|8445.6|8450.5|8447.6|8441.8|8438.3|1179
1696611000000|2023-10-06 16:50:00|8449.9|8446.6|8425.6|8422.8|8450.5|8447.4|8424.6|8420.8|1370
1696611300000|2023-10-06 16:55:00|8424.9|8422.1|8402.9|8399.1|8425.5|8422.1|8400.8|8397.8|1852
1696611600000|2023-10-06 17:00:00|8403|8399.2|8404.2|8401.4|8418.5|8414.8|8401|8398.1|1490
1696611900000|2023-10-06 17:05:00|8405.2|8402.2|8413.7|8410.9|8417.7|8414.8|8403.2|8400.2|1314
1696612200000|2023-10-06 17:10:00|8413.6|8410.8|8407.3|8403.5|8417|8413.5|8402.7|8399.9|1517
1696612500000|2023-10-06 17:15:00|8407.1|8404.3|8400.4|8397.6|8409.3|8406.3|8398.4|8395.4|707
1696612800000|2023-10-06 17:20:00|8401.2|8397.4|8406|8403.2|8417.7|8414|8401.1|8397.4|865
1696613100000|2023-10-06 17:25:00|8406.4|8403.6|8409.1|8406.3|8423.7|8420.9|8405.4|8402.6|1164
1696613400000|2023-10-06 17:30:00|8409.8|8407|8401.2|8397.4|8416.1|8413.1|8397.5|8394.7|778
1696613700000|2023-10-06 17:35:00|8401.3|8397.5|8398.7|8394.9|8403.5|8400.7|8391.5|8387.8|1664
1696614000000|2023-10-06 17:40:00|8398.5|8394.7|8400.7|8396.9|8404.5|8401.7|8391.6|8387.9|1036
1696614300000|2023-10-06 17:45:00|8399.7|8396.8|8397.8|8395|8409.7|8406.8|8396.8|8394|775
1696614600000|2023-10-06 17:50:00|8398|8394.2|8398.1|8395.3|8404|8400.3|8390.2|8386.7|1717
1696614900000|2023-10-06 17:55:00|8398.2|8394.4|8408.5|8405.7|8412.8|8409.6|8397.1|8394.2|1545
1696615200000|2023-10-06 18:00:00|8408.7|8404.9|8420.2|8417.4|8422.4|8419.4|8404.5|8400.9|1194
1696615500000|2023-10-06 18:05:00|8419.2|8416.4|8416.5|8413.7|8424.4|8421.4|8414.4|8410.7|1286
1696615800000|2023-10-06 18:10:00|8416.4|8413.6|8417.5|8414.7|8420.6|8417.8|8412.3|8408.8|871
1696616100000|2023-10-06 18:15:00|8417.8|8415|8420|8417.2|8422|8419.1|8411|8408.2|1825
1696616400000|2023-10-06 18:20:00|8420.9|8417.1|8409.1|8405.3|8420.9|8418.1|8407.3|8403.6|1313
1696616700000|2023-10-06 18:25:00|8408.3|8405.5|8419.9|8416.1|8428.6|8425.7|8398|8395.1|9759
1696617000000|2023-10-06 18:30:00|8418.9|8416|8442.2|8438.4|8443.3|8440.5|8417.5|8414.7|1886
1696617300000|2023-10-06 18:35:00|8441.3|8438.5|8430.9|8427.1|8442.3|8439.4|8426.3|8423.2|907
1696617600000|2023-10-06 18:40:00|8429.2|8428.1|8434.6|8430.8|8436.7|8433.8|8429.2|8426.1|863
1696617900000|2023-10-06 18:45:00|8433.7|8430.9|8433.7|8430.9|8434.9|8431.9|8429|8426.1|723
1696618200000|2023-10-06 18:50:00|8434.6|8430.8|8428.1|8425.3|8437.7|8433.9|8427|8424.2|354
1696618500000|2023-10-06 18:55:00|8428|8425.2|8423.2|8420.4|8429|8426.2|8421|8417.6|359
1696618800000|2023-10-06 19:00:00|8424.1|8420.3|8423.1|8419.3|8428.1|8425.2|8422|8418.3|149
1696619100000|2023-10-06 19:05:00|8422.1|8419.1|8418.1|8414.3|8423.1|8420.3|8416.2|8413.3|719
1696619400000|2023-10-06 19:10:00|8417.2|8414.4|8418.1|8415.3|8419.1|8415.4|8413.3|8410.3|281
1696619700000|2023-10-06 19:15:00|8418.9|8415.1|8416.2|8413.4|8419.1|8415.8|8412.8|8409.2|260
1696620000000|2023-10-06 19:20:00|8416|8413.2|8418|8414.2|8420.2|8417.2|8415.9|8413.1|211
1696620300000|2023-10-06 19:25:00|8417.2|8414.4|8415|8412.2|8421|8418.2|8415|8411.3|419
1696620600000|2023-10-06 19:30:00|8415.9|8412.1|8415.9|8413.1|8421.6|8418.3|8412|8409.2|888
1696620900000|2023-10-06 19:35:00|8415.7|8412.9|8416.7|8412.9|8417.9|8415.1|8414.8|8411.7|340
1696621200000|2023-10-06 19:40:00|8416.6|8413.8|8411.8|8408|8416.8|8413.9|8410.3|8407|269
1696621500000|2023-10-06 19:45:00|8411|8408.2|8414.8|8412|8415.8|8412.1|8410.8|8407.7|177
1696621800000|2023-10-06 19:50:00|8414.9|8412.1|8402.9|8400.1|8414.9|8412.1|8398.9|8396.1|814
1696622100000|2023-10-06 19:55:00|8403.1|8400.3|8405.1|8402.3|8409.9|8406.3|8399.9|8397.1|216
1696622400000|2023-10-06 20:00:00|8404.8|8402|8406.9|8403.1|8406.9|8403.1|8399.8|8396.1|125
1696622700000|2023-10-06 20:05:00|8406|8403.2|8403.9|8400.1|8407|8404.2|8402.7|8399.1|98
1696623000000|2023-10-06 20:10:00|8403|8400.2|8398.9|8396.1|8403.9|8400.2|8398.7|8395.2|60
1696623300000|2023-10-06 20:15:00|8399|8396.2|8401|8398.2|8401.9|8399.1|8398|8395.1|43
1696623600000|2023-10-06 20:20:00|8401.8|8398|8406.7|8402.9|8407.7|8404.9|8399.8|8396|155
1696623900000|2023-10-06 20:25:00|8406.6|8402.8|8407.5|8403.7|8410.7|8407|8405.7|8402|64
1696624200000|2023-10-06 20:30:00|8406.7|8403.9|8405.5|8401.7|8407.2|8403.9|8404.7|8401.6|258
1696624500000|2023-10-06 20:35:00|8406.2|8402.4|8404.2|8400.4|8406.4|8403.1|8403.4|8400.4|85
1696624800000|2023-10-06 20:40:00|8403.4|8400.6|8402.4|8398.6|8403.5|8400.6|8400.2|8397.3|65
1696625100000|2023-10-06 20:45:00|8402.2|8399.4|8399.5|8395.7|8402.2|8399.4|8397.2|8393.4|177
1696625400000|2023-10-06 20:50:00|8399.2|8395.4|8406.2|8402.4|8407.2|8403.5|8398.3|8395.4|151
1696625700000|2023-10-06 20:55:00|8406|8403.4|8402.7|8398.9|8407.2|8403.5|8401.2|8397.4|265
1696626000000|2023-10-06 21:00:00|8406.1|8398.3|8410.4|8402.6|8410.4|8402.6|8406.1|8398.3|5
1696802400000|2023-10-08 22:00:00|8556.4|8548.6|8574.5|8570.7|8604.8|8599.9|8555.9|8548.1|4600
1696802700000|2023-10-08 22:05:00|8574.7|8570.9|8594|8591.2|8594|8591.2|8572.9|8568.6|1308
1696803000000|2023-10-08 22:10:00|8595.2|8591.4|8640.5|8632.7|8640.5|8634.5|8595.2|8591.4|1694
1696803300000|2023-10-08 22:15:00|8638.1|8634.3|8645|8642.2|8655.3|8651.3|8636.3|8631.7|1756
1696803600000|2023-10-08 22:20:00|8644.5|8641.7|8650.3|8646.5|8650.3|8647.5|8621.6|8618.8|759
1696803900000|2023-10-08 22:25:00|8650.1|8646.3|8653.3|8650.5|8654.4|8651.6|8641.4|8636.5|399
1696804200000|2023-10-08 22:30:00|8653.4|8650.6|8670.2|8666.4|8673|8668.6|8653.4|8650.1|1060
1696804500000|2023-10-08 22:35:00|8669.9|8666.1|8709|8705.2|8711|8706.2|8664|8659.4|1797
1696804800000|2023-10-08 22:40:00|8708.5|8704.7|8687.5|8683.7|8726|8721|8687|8683.2|907
1696805100000|2023-10-08 22:45:00|8687.9|8684.1|8733.7|8725.9|8733.7|8728.5|8687.9|8684.1|485
1696805400000|2023-10-08 22:50:00|8734.5|8726.7|8751.1|8743.3|8759.8|8755.2|8731.2|8725.9|1137
1696805700000|2023-10-08 22:55:00|8750.5|8746.7|8747.6|8743.8|8753.3|8749.2|8744|8740.2|296
1696806000000|2023-10-08 23:00:00|8746.9|8743.1|8742.6|8738.8|8759.4|8756.6|8737.1|8732.3|497
1696806300000|2023-10-08 23:05:00|8742.9|8739.1|8730.1|8726.3|8748.1|8744.3|8725.2|8719.6|537
1696806600000|2023-10-08 23:10:00|8729.9|8726.1|8742.9|8739.1|8745.4|8740.8|8725.4|8721.1|560
1696806900000|2023-10-08 23:15:00|8742.7|8738.9|8737.9|8734.1|8750.5|8744.7|8737|8733.2|262
1696807200000|2023-10-08 23:20:00|8737.5|8733.7|8720.5|8716.7|8738.7|8733.7|8719.4|8714.1|442
1696807500000|2023-10-08 23:25:00|8719.5|8716.5|8679.7|8675.9|8726.5|8722.9|8679.4|8675.7|335
1696807800000|2023-10-08 23:30:00|8679.4|8675.6|8724.7|8720.9|8724.7|8721.9|8679.4|8674.4|228
1696808100000|2023-10-08 23:35:00|8723|8719.2|8729.1|8725.3|8729.3|8726|8716.5|8712.7|239
1696808400000|2023-10-08 23:40:00|8729.5|8725.7|8695.3|8691.5|8729.5|8725.7|8690.9|8687.1|395
1696808700000|2023-10-08 23:45:00|8695.4|8691.6|8692.3|8688.5|8708.9|8705.3|8690.3|8687.5|281
1696809000000|2023-10-08 23:50:00|8691.3|8687.5|8680.2|8677.4|8694.2|8690.6|8680.2|8677.3|289
1696809300000|2023-10-08 23:55:00|8681.1|8677.3|8681.9|8679.1|8689.7|8686.1|8668.2|8665.3|366
1696809600000|2023-10-09 00:00:00|8682.7|8678.9|8700.4|8697.6|8706|8702.4|8677|8673.2|453
1696809900000|2023-10-09 00:05:00|8701.2|8697.4|8710.9|8708.1|8724|8720.4|8699.4|8696.4|820
1696810200000|2023-10-09 00:10:00|8710.5|8707.7|8709.4|8705.6|8711.5|8708.7|8697.4|8694.6|523
1696810500000|2023-10-09 00:15:00|8708.2|8706.6|8709.4|8705.6|8709.4|8706.6|8697.4|8694.4|423
1696810800000|2023-10-09 00:20:00|8708.2|8705.4|8734.2|8731.4|8735.2|8732.2|8707.4|8703.6|311
1696811100000|2023-10-09 00:25:00|8734.3|8730.5|8741.1|8738.3|8745.3|8742.4|8733.3|8730.4|559
1696811400000|2023-10-09 00:30:00|8742|8738.2|8749.1|8745.3|8749.3|8745.6|8737.3|8734.3|901
1696811700000|2023-10-09 00:35:00|8748.1|8744.3|8750.2|8746.4|8756.9|8753.3|8744.1|8741.3|758
1696812000000|2023-10-09 00:40:00|8749.1|8746.3|8748.4|8744.6|8751.1|8748.3|8735.9|8732.1|715
1696812300000|2023-10-09 00:45:00|8748.5|8744.7|8748.5|8744.7|8760.9|8757.9|8747.7|8744.6|475
1696812600000|2023-10-09 00:50:00|8748.3|8745.7|8764|8760.2|8765.9|8762.9|8748.2|8744.5|682
1696812900000|2023-10-09 00:55:00|8764.2|8760.4|8758.2|8755.4|8765.8|8762.2|8749.2|8745.9|313
1696813200000|2023-10-09 01:00:00|8758|8755.2|8811.3|8807.5|8814.4|8810.5|8758|8755.2|4093
1696813500000|2023-10-09 01:05:00|8810.8|8807|8844.6|8840.8|8847.6|8844.8|8805.3|8801.6|1985
1696813800000|2023-10-09 01:10:00|8844.1|8840.3|8809.4|8806.6|8847.6|8843.8|8804.8|8801.1|1906
1696814100000|2023-10-09 01:15:00|8809.6|8806.8|8820.2|8817.4|8827.9|8824.1|8804.8|8801.6|833
1696814400000|2023-10-09 01:20:00|8821.7|8817.9|8827.7|8824.9|8833.9|8830.1|8819.9|8816.9|764
1696814700000|2023-10-09 01:25:00|8827.9|8825.1|8807.8|8804|8833|8829.4|8807|8804|765
1696815000000|2023-10-09 01:30:00|8808|8804.2|8791.3|8787.5|8808.8|8805|8787.5|8783.9|669
1696815300000|2023-10-09 01:35:00|8790.7|8786.9|8787.5|8783.7|8793.5|8790.7|8778|8774.7|511
1696815600000|2023-10-09 01:40:00|8786.8|8783|8768.6|8764.8|8788.5|8784.7|8767.4|8764.5|597
1696815900000|2023-10-09 01:45:00|8768.4|8764.6|8780.6|8776.8|8783.9|8780.1|8767.6|8764.6|441
1696816200000|2023-10-09 01:50:00|8780.4|8776.6|8787.8|8785|8792.2|8788.4|8774.2|8771.4|386
1696816500000|2023-10-09 01:55:00|8788|8785.2|8754.4|8750.6|8790|8786.4|8751.7|8747.9|612
1696816800000|2023-10-09 02:00:00|8753.5|8750.7|8742.7|8739.9|8755.4|8751.7|8736.5|8732.7|1310
1696817100000|2023-10-09 02:05:00|8742.9|8740.1|8737.1|8733.3|8751.5|8747.7|8736.1|8732.5|611
1696817400000|2023-10-09 02:10:00|8737.3|8734.3|8729.3|8725.5|8744.3|8740.7|8720.7|8717.9|965
1696817700000|2023-10-09 02:15:00|8728.3|8724.5|8726.1|8723.3|8736.1|8732.3|8725.1|8722.3|237
1696818000000|2023-10-09 02:20:00|8726.8|8724|8717.3|8713.5|8735.3|8732.3|8710.6|8707.5|552
1696818300000|2023-10-09 02:25:00|8717.4|8713.6|8730.6|8726.8|8733.3|8729.5|8717.3|8713.5|141
1696818600000|2023-10-09 02:30:00|8730.4|8726.6|8744.2|8740.4|8745.9|8742.4|8728.2|8725.3|440
1696818900000|2023-10-09 02:35:00|8744.4|8740.6|8744|8741.2|8745.2|8742.3|8735.4|8732.4|237
1696819200000|2023-10-09 02:40:00|8744.9|8741.1|8751.2|8747.4|8753.2|8749.4|8742.9|8739.1|204
1696819500000|2023-10-09 02:45:00|8750.7|8746.9|8742.2|8738.4|8755|8751.4|8739.8|8736|151
1696819800000|2023-10-09 02:50:00|8742.5|8738.7|8737.5|8733.7|8743.7|8740|8734.3|8730.7|151
1696820100000|2023-10-09 02:55:00|8738.2|8734.4|8722.5|8718.7|8738.5|8734.7|8720.7|8717|102
1696820400000|2023-10-09 03:00:00|8723.1|8719.3|8719.8|8716|8726|8722.2|8714.5|8710.7|200
1696820700000|2023-10-09 03:05:00|8718.8|8716.2|8733.6|8730.8|8735.6|8732.1|8711.8|8708|456
1696821000000|2023-10-09 03:10:00|8734.1|8730.3|8720.9|8717.1|8735.8|8732.8|8718.9|8715.3|446
1696821300000|2023-10-09 03:15:00|8720.3|8716.5|8722.4|8718.6|8727.1|8724.1|8718.9|8715.3|71
1696821600000|2023-10-09 03:20:00|8722.6|8718.8|8721.7|8717.9|8727.7|8723.9|8718.6|8714.9|215
1696821900000|2023-10-09 03:25:00|8722.7|8718.9|8719|8715.2|8725.1|8722.1|8716|8712.4|58
1696822200000|2023-10-09 03:30:00|8719.2|8716.4|8708|8704.2|8720|8716.4|8707.2|8704.2|134
1696822500000|2023-10-09 03:35:00|8705.9|8703.1|8715.8|8712|8716.4|8713.4|8704|8700.4|290
1696822800000|2023-10-09 03:40:00|8714.8|8711|8713.3|8709.5|8718.8|8716|8712.3|8708.8|192
1696823100000|2023-10-09 03:45:00|8712.5|8709.7|8713|8709.2|8713.3|8709.7|8706.8|8703.8|73
1696823400000|2023-10-09 03:50:00|8712.6|8708.8|8717.6|8713.8|8719.3|8715.6|8710.4|8707.6|270
1696823700000|2023-10-09 03:55:00|8717|8713.2|8714.6|8710.8|8718.4|8714.6|8713.3|8710.3|88
1696824000000|2023-10-09 04:00:00|8714.8|8711.8|8715.9|8712.1|8717.9|8714.3|8713.6|8710.8|133
1696824300000|2023-10-09 04:05:00|8716.3|8712.5|8717.9|8714.1|8724.3|8721.3|8714.3|8711.3|116
1696824600000|2023-10-09 04:10:00|8718.3|8714.5|8717.1|8713.3|8720.2|8717.1|8716.2|8712.4|73
1696824900000|2023-10-09 04:15:00|8716.9|8713.1|8716.9|8713.1|8717.9|8714.3|8714.2|8711.2|78
1696825200000|2023-10-09 04:20:00|8717|8713.2|8715|8712.2|8717|8713.2|8714.2|8711.2|67
1696825500000|2023-10-09 04:25:00|8715.2|8711.4|8719|8716.2|8719.8|8717|8714.2|8711.2|69
1696825800000|2023-10-09 04:30:00|8719.2|8715.4|8712|8708.2|8719.8|8716.2|8704|8700.4|161
1696826100000|2023-10-09 04:35:00|8711.8|8708|8710.1|8706.3|8712|8709.2|8703|8699.4|244
1696826400000|2023-10-09 04:40:00|8711.1|8707.3|8707.1|8703.3|8713.1|8709.5|8706.1|8702.3|60
1696826700000|2023-10-09 04:45:00|8706.3|8703.5|8697.1|8693.3|8706.3|8703.5|8691.3|8687.7|330
1696827000000|2023-10-09 04:50:00|8696.5|8692.7|8697.1|8693.3|8706.1|8702.3|8696.1|8692.3|177
1696827300000|2023-10-09 04:55:00|8696.3|8693.5|8691.9|8689.1|8699.4|8695.6|8690.7|8686.9|136
1696827600000|2023-10-09 05:00:00|8691.7|8687.9|8690.7|8686.9|8696.7|8693.1|8688.9|8685.9|125
1696827900000|2023-10-09 05:05:00|8691.1|8687.3|8677.9|8674.1|8691.1|8687.3|8674.7|8671.4|351
1696828200000|2023-10-09 05:10:00|8677.7|8673.9|8670|8666.2|8678.7|8675.1|8667|8664.2|501
1696828500000|2023-10-09 05:15:00|8670.2|8666.4|8679.8|8676|8680|8676.2|8669.8|8666.2|346
1696828800000|2023-10-09 05:20:00|8680.5|8677|8679.2|8675.4|8685|8682|8676.2|8673.4|124
1696829100000|2023-10-09 05:25:00|8679.3|8675.5|8691.2|8688.4|8691.2|8688.4|8679.3|8675.5|178
1696829400000|2023-10-09 05:30:00|8691.3|8687.5|8679|8675.2|8691.3|8688.4|8677.2|8673.5|651
1696829700000|2023-10-09 05:35:00|8679.3|8675.5|8708.4|8705.6|8709.8|8706|8679.1|8675.5|502
1696830000000|2023-10-09 05:40:00|8708.8|8706|8693.9|8690.1|8713.8|8710|8690.7|8687.9|538
1696830300000|2023-10-09 05:45:00|8695.9|8692.1|8693.3|8689.5|8705.1|8701.5|8687.7|8684.9|192
1696830600000|2023-10-09 05:50:00|8693.1|8690.3|8708.2|8704.4|8711.4|8708.6|8684.3|8681.5|609
1696830900000|2023-10-09 05:55:00|8708.1|8705.3|8696.7|8692.9|8714.1|8710.3|8695.7|8692.9|595
1696831200000|2023-10-09 06:00:00|8696.5|8692.7|8707.7|8703.9|8708.5|8704.9|8686|8682.4|642
1696831500000|2023-10-09 06:05:00|8707.9|8704.1|8704.4|8700.6|8712|8708.9|8700|8696.4|1310
1696831800000|2023-10-09 06:10:00|8704.2|8700.4|8687.2|8683.4|8704.5|8701.7|8683.4|8680.1|604
1696832100000|2023-10-09 06:15:00|8687.5|8683.7|8696.2|8692.4|8699.3|8695.5|8687.3|8683.7|255
1696832400000|2023-10-09 06:20:00|8696.8|8693.4|8699.1|8695.3|8705.3|8702.3|8696.8|8692.4|393
1696832700000|2023-10-09 06:25:00|8699|8696.2|8698.5|8694.7|8702.3|8699.5|8688|8684.2|466
1696833000000|2023-10-09 06:30:00|8698.3|8694.5|8686.3|8683.5|8699.3|8696.1|8686.3|8683.5|427
1696833300000|2023-10-09 06:35:00|8686.9|8684.1|8690.4|8686.6|8697.5|8694.5|8686.3|8683.5|451
1696833600000|2023-10-09 06:40:00|8691.3|8687.6|8687.4|8683.6|8692.6|8689|8683.1|8678.8|564
1696833900000|2023-10-09 06:45:00|8687.2|8683.4|8673.2|8670.4|8687.2|8683.9|8672.1|8669.3|620
1696834200000|2023-10-09 06:50:00|8673.4|8669.6|8661.2|8657.4|8673.4|8670.4|8661.2|8657.4|994
1696834500000|2023-10-09 06:55:00|8661|8657.2|8668.6|8665.8|8675|8672.2|8657.9|8654.9|2811
1696834800000|2023-10-09 07:00:00|8668.7|8664.9|8683.6|8680.8|8697.7|8694.7|8663.7|8659.9|1826
1696835100000|2023-10-09 07:05:00|8683.5|8680.7|8670.5|8666.7|8687.6|8683.8|8666.5|8662.8|961
1696835400000|2023-10-09 07:10:00|8669.5|8666.5|8650.3|8647.5|8677.6|8674.7|8645.3|8641.5|1874
1696835700000|2023-10-09 07:15:00|8650.1|8647.3|8643.3|8639.5|8653|8649.3|8639.5|8636.5|1690
1696836000000|2023-10-09 07:20:00|8642.3|8638.5|8653.3|8650.5|8668.3|8664.7|8638.1|8634.5|2083
1696836300000|2023-10-09 07:25:00|8653.5|8650.7|8649.3|8646.5|8657.1|8654.3|8644.9|8642.1|782
1696836600000|2023-10-09 07:30:00|8649.4|8646.6|8632.1|8629.3|8650.6|8647.6|8628.4|8625.6|1713
1696836900000|2023-10-09 07:35:00|8632.3|8628.5|8627.7|8624.9|8638.9|8635.6|8616.9|8613.1|988
1696837200000|2023-10-09 07:40:00|8627.9|8625.1|8623.9|8620.1|8633.5|8630.7|8618|8614.4|984
1696837500000|2023-10-09 07:45:00|8623|8620.2|8622.8|8619|8634|8630.7|8618.7|8615.4|697
1696837800000|2023-10-09 07:50:00|8622|8619.2|8624.4|8620.6|8632.2|8629.2|8615.2|8612.4|936
1696838100000|2023-10-09 07:55:00|8624.2|8621.4|8609.1|8606.3|8624.4|8621.6|8604.2|8601.4|1777
1696838400000|2023-10-09 08:00:00|8609.6|8605.8|8601.6|8597.8|8615.2|8612.1|8598.2|8595.4|1554
1696838700000|2023-10-09 08:05:00|8600.8|8598|8596.4|8593.6|8608.5|8605.2|8589.9|8586.9|1446
1696839000000|2023-10-09 08:10:00|8596.6|8592.8|8617.2|8613.4|8619.4|8616.6|8596.1|8592.8|1209
1696839300000|2023-10-09 08:15:00|8617|8614.2|8612.3|8609.5|8626.2|8623.4|8608.4|8605.4|846
1696839600000|2023-10-09 08:20:00|8613.3|8610.5|8632.1|8628.3|8638.9|8636.1|8611.3|8608.5|1538
1696839900000|2023-10-09 08:25:00|8631.4|8628.6|8627.1|8624.3|8645.1|8642.1|8625.1|8621.6|5396
1696840200000|2023-10-09 08:30:00|8627.9|8625.1|8654|8650.2|8664.4|8661.4|8627.9|8625.1|4086
1696840500000|2023-10-09 08:35:00|8653.2|8650.4|8634.7|8631.9|8653.2|8650.4|8622.9|8620.1|1895
1696840800000|2023-10-09 08:40:00|8634.9|8632.1|8633.4|8629.6|8645|8642.2|8628.6|8625.6|1026
1696841100000|2023-10-09 08:45:00|8633.2|8630.4|8637.5|8634.7|8644.4|8640.7|8628.7|8625.7|1537
1696841400000|2023-10-09 08:50:00|8639.5|8636.7|8637.2|8634.4|8644.5|8641.7|8635.5|8632.6|1207
1696841700000|2023-10-09 08:55:00|8637.5|8634.7|8635.3|8632.5|8642.5|8639.7|8627.9|8624.5|983
1696842000000|2023-10-09 09:00:00|8635.5|8632.7|8635.3|8631.5|8647.3|8644.3|8631.5|8628.7|1029
1696842300000|2023-10-09 09:05:00|8634.5|8631.7|8641.5|8638.7|8647.1|8644.1|8626.7|8623.7|1253
1696842600000|2023-10-09 09:10:00|8641.6|8637.8|8640.3|8636.5|8642.9|8639.3|8626.6|8623.7|705
1696842900000|2023-10-09 09:15:00|8641.3|8637.5|8625.4|8622.6|8642.3|8638.6|8620.4|8617.5|682
1696843200000|2023-10-09 09:20:00|8626.6|8623.8|8636.6|8632.8|8641.4|8637.8|8622.4|8619.6|819
1696843500000|2023-10-09 09:25:00|8636.4|8633.6|8637.6|8633.8|8642.2|8639.4|8633.8|8630.8|954
1696843800000|2023-10-09 09:30:00|8636.8|8634|8626.7|8623.9|8639.6|8636|8612.9|8609.6|1058
1696844100000|2023-10-09 09:35:00|8627.7|8623.8|8638.7|8635.9|8641.5|8637.9|8626.6|8623.1|670
1696844400000|2023-10-09 09:40:00|8639.5|8635.7|8652.2|8649.4|8652.8|8649.4|8633.4|8629.6|1373
1696844700000|2023-10-09 09:45:00|8652|8649.2|8663.5|8660.7|8664.7|8661.7|8640.3|8637.5|1407
1696845000000|2023-10-09 09:50:00|8662.5|8659.7|8689.7|8686.9|8689.9|8687.1|8660.8|8658|2644
1696845300000|2023-10-09 09:55:00|8689.9|8686.1|8668.9|8666.1|8690.2|8687.1|8664.7|8661.5|1523
1696845600000|2023-10-09 10:00:00|8668.5|8665.7|8678|8675.2|8678|8675.2|8666.5|8663.5|1432
1696845900000|2023-10-09 10:05:00|8677.8|8675|8665.1|8661.3|8683|8680|8664.3|8661.3|680
1696846200000|2023-10-09 10:10:00|8665.3|8661.5|8668.7|8665.9|8672.9|8670.1|8659.1|8656.3|856
1696846500000|2023-10-09 10:15:00|8669.7|8666.9|8677.5|8674.7|8678.5|8675.7|8666.9|8663.9|578
1696846800000|2023-10-09 10:20:00|8677.7|8674.9|8700.9|8698.1|8703.7|8700.5|8671.9|8668.8|1764
1696847100000|2023-10-09 10:25:00|8701.7|8697.9|8717.2|8714.4|8719.8|8716.5|8698.3|8695.5|1925
1696847400000|2023-10-09 10:30:00|8717.3|8714.5|8725.6|8722.8|8728.2|8725.4|8714|8711.2|2023
1696847700000|2023-10-09 10:35:00|8725.4|8721.8|8714.6|8711.8|8725.4|8722.6|8713.6|8710|1243
1696848000000|2023-10-09 10:40:00|8714.2|8711.4|8724|8720.2|8724.4|8721.4|8708.9|8706|1209
1696848300000|2023-10-09 10:45:00|8722.2|8719.4|8708.9|8706.1|8724.2|8721.4|8703.2|8700.2|2514
1696848600000|2023-10-09 10:50:00|8709.7|8706.9|8701.1|8697.3|8710.9|8708.1|8695.9|8692.9|733
1696848900000|2023-10-09 10:55:00|8700.9|8698.1|8703.2|8700.4|8708.7|8705.1|8694.8|8692|720
1696849200000|2023-10-09 11:00:00|8703.4|8700.6|8706.6|8703.8|8716|8713.2|8701.6|8698.6|659
1696849500000|2023-10-09 11:05:00|8706.4|8703.6|8709.7|8705.9|8710.6|8707.6|8701.7|8697.9|551
1696849800000|2023-10-09 11:10:00|8709.5|8706.7|8699.7|8696.9|8711.2|8708.4|8696.9|8693.9|723
1696850100000|2023-10-09 11:15:00|8699.9|8697.1|8695.7|8691.9|8702.9|8700.1|8689.1|8686.3|776
1696850400000|2023-10-09 11:20:00|8694.9|8692.1|8692.9|8690.1|8699.9|8696.9|8680.2|8677.2|754
1696850700000|2023-10-09 11:25:00|8693|8689.2|8682.4|8679.6|8695|8692.2|8680.2|8677.4|611
1696851000000|2023-10-09 11:30:00|8681.9|8678.6|8675.2|8672.4|8686.2|8683.4|8675|8672.2|1267
1696851300000|2023-10-09 11:35:00|8675.4|8671.6|8686.8|8684|8687|8684|8674.2|8671.4|577
1696851600000|2023-10-09 11:40:00|8687|8683.2|8667|8664.2|8687|8684|8666.8|8663.2|664
1696851900000|2023-10-09 11:45:00|8666.8|8663.2|8675.4|8672.6|8683.4|8679.6|8664.8|8662|599
1696852200000|2023-10-09 11:50:00|8676.2|8672.4|8715|8712.2|8717.9|8714.2|8676.2|8672.4|1406
1696852500000|2023-10-09 11:55:00|8715.8|8712|8724.7|8721.9|8727.2|8723.9|8711|8708|1489
1696852800000|2023-10-09 12:00:00|8724.8|8721|8738.1|8735.3|8739.8|8736.5|8713.3|8709.5|3650
1696853100000|2023-10-09 12:05:00|8738.3|8735.5|8731.3|8728.5|8747.5|8744.1|8726.4|8723.4|2799
1696853400000|2023-10-09 12:10:00|8731.4|8728.6|8738.2|8735.4|8744.4|8741.4|8731.4|8728.6|1028
1696853700000|2023-10-09 12:15:00|8737.2|8734.4|8735.6|8732.8|8747.2|8744.4|8729.2|8726.3|1181
1696854000000|2023-10-09 12:20:00|8735.4|8731.6|8732.2|8729.4|8744.2|8741.4|8730.4|8727.6|1067
1696854300000|2023-10-09 12:25:00|8732.8|8730|8735|8731.2|8738.4|8735.2|8726.7|8723.8|914
1696854600000|2023-10-09 12:30:00|8734.2|8732.2|8717|8713.2|8744|8741|8715.6|8710.2|1617
1696854900000|2023-10-09 12:35:00|8716.8|8714|8729|8725.2|8732.1|8729.3|8708|8705.2|1601
1696855200000|2023-10-09 12:40:00|8727.8|8725|8713.1|8710.3|8729|8725.3|8709.1|8706.2|871
1696855500000|2023-10-09 12:45:00|8713.3|8709.5|8721.9|8718.1|8723.8|8721|8708.1|8705.1|835
1696855800000|2023-10-09 12:50:00|8721.7|8718.9|8720.1|8717.3|8726.6|8723.3|8716.1|8713.1|691
1696856100000|2023-10-09 12:55:00|8720.9|8717.1|8710.9|8707.1|8721.9|8718.3|8707.9|8704.3|1098
1696856400000|2023-10-09 13:00:00|8709.4|8706.6|8698.3|8694.5|8729.7|8726.9|8697.3|8694.4|3226
1696856700000|2023-10-09 13:05:00|8697.5|8694.7|8676.1|8672.3|8703.3|8700.5|8674.3|8671.3|2746
1696857000000|2023-10-09 13:10:00|8675.3|8672.5|8664.1|8661.3|8684.1|8681.3|8664.1|8661.3|1737
1696857300000|2023-10-09 13:15:00|8663.9|8661.1|8684.6|8680.8|8686.7|8683.8|8660.3|8657.3|1643
1696857600000|2023-10-09 13:20:00|8684.2|8681.4|8695|8691.2|8696.8|8693.2|8675.7|8672.8|2365
1696857900000|2023-10-09 13:25:00|8694.2|8691.4|8690|8686.2|8700.2|8697.4|8682.2|8679.4|1659
1696858200000|2023-10-09 13:30:00|8690.2|8686.4|8672|8668.2|8692|8688.4|8662.9|8660.1|2914
1696858500000|2023-10-09 13:35:00|8671.7|8667.9|8712.8|8710|8719.9|8717.1|8669.9|8666.9|2643
1696858800000|2023-10-09 13:40:00|8712.9|8709.1|8706.1|8703.3|8716.3|8713.3|8699.1|8695.3|2220
1696859100000|2023-10-09 13:45:00|8706.3|8703.5|8658.3|8654.5|8707.6|8704.5|8655.4|8652.5|2786
1696859400000|2023-10-09 13:50:00|8657.4|8654.6|8647.2|8644.4|8664.3|8660.6|8636|8633.2|3072
1696859700000|2023-10-09 13:55:00|8648|8645.2|8650|8646.2|8670.6|8667.8|8645.2|8642.2|2155
1696860000000|2023-10-09 14:00:00|8649.1|8646.3|8687.2|8683.4|8689.4|8686.6|8649.1|8646.2|1777
1696860300000|2023-10-09 14:05:00|8688|8684.4|8702.6|8699.8|8702.8|8699.8|8677.6|8674.6|1472
1696860600000|2023-10-09 14:10:00|8702.8|8699|8718.9|8716.1|8720.3|8717.5|8690.8|8687.2|2311
1696860900000|2023-10-09 14:15:00|8718.4|8715.6|8730|8727.2|8737.6|8734.8|8706.6|8703.6|2381
1696861200000|2023-10-09 14:20:00|8729.3|8726.5|8741.2|8738.4|8747.9|8744.6|8722|8719|2912
1696861500000|2023-10-09 14:25:00|8742|8738.2|8753.1|8750.3|8760.3|8757.5|8742|8738.2|3961
1696861800000|2023-10-09 14:30:00|8754.1|8751.1|8750.4|8746.6|8770.5|8767.3|8747.7|8744.9|4126
1696862100000|2023-10-09 14:35:00|8750.6|8746.8|8742.1|8739.3|8759.2|8756.4|8736.6|8733.6|2323
1696862400000|2023-10-09 14:40:00|8743.1|8740.1|8754.9|8752.1|8755.7|8752.9|8733.1|8730.3|2017
1696862700000|2023-10-09 14:45:00|8755.7|8751.9|8734.1|8731.3|8756.3|8752.9|8726.7|8723.3|1301
1696863000000|2023-10-09 14:50:00|8733.8|8731|8731.1|8728.3|8737.6|8734.8|8725.8|8722.8|878
1696863300000|2023-10-09 14:55:00|8730.9|8728.1|8728.5|8725.7|8740.9|8738.1|8727.1|8724.3|1192
1696863600000|2023-10-09 15:00:00|8729.3|8725.5|8729.7|8726.9|8738.5|8734.9|8719.5|8716.7|2117
1696863900000|2023-10-09 15:05:00|8728.9|8725.9|8740.9|8738.1|8766.3|8763.4|8723.7|8720.9|2207
1696864200000|2023-10-09 15:10:00|8741.5|8738.7|8742.9|8739.1|8748.5|8744.9|8723.1|8719.4|1908
1696864500000|2023-10-09 15:15:00|8742.7|8738.9|8736.7|8733.9|8744.1|8741.3|8732.7|8729.9|1238
1696864800000|2023-10-09 15:20:00|8737.5|8733.7|8744.3|8741.5|8752.6|8748.8|8728.8|8726|3433
1696865100000|2023-10-09 15:25:00|8744.5|8740.7|8725.1|8721.3|8744.5|8740.8|8716.1|8712.5|4698
1696865400000|2023-10-09 15:30:00|8724.1|8720.6|8733.4|8730.6|8743.9|8741.1|8723.1|8720.3|3470
1696865700000|2023-10-09 15:35:00|8733.6|8729.8|8724.9|8722.1|8733.6|8730|8715.7|8712.9|4804
1696866000000|2023-10-09 15:40:00|8724.5|8721.7|8734.7|8730.9|8742.1|8739.1|8720.7|8717.5|1767
1696866300000|2023-10-09 15:45:00|8733.8|8731|8728.8|8726|8733.8|8731|8721.7|8718.5|760
1696866600000|2023-10-09 15:50:00|8728|8725|8748.4|8745.6|8751.4|8747.8|8725.8|8723|1476
1696866900000|2023-10-09 15:55:00|8747.8|8745|8744.2|8740.4|8759.1|8756.1|8738.8|8735.8|1420
1696867200000|2023-10-09 16:00:00|8743.4|8740.6|8756|8753.2|8759.2|8756.2|8742.4|8739.4|1359
1696867500000|2023-10-09 16:05:00|8755.9|8753.1|8743.4|8740.6|8760|8757.1|8739.4|8736.6|1160
1696867800000|2023-10-09 16:10:00|8742.4|8739.6|8731.7|8727.9|8744.2|8740.6|8726.6|8723.8|1306
1696868100000|2023-10-09 16:15:00|8730.9|8728.1|8731.5|8728.7|8741.4|8738.6|8724.9|8721.3|874
1696868400000|2023-10-09 16:20:00|8731.7|8728.9|8725.6|8721.8|8735.9|8732.9|8720.8|8718|1921
1696868700000|2023-10-09 16:25:00|8725.4|8722.6|8714.2|8710.4|8727.4|8723.8|8702.2|8699.2|2406
1696869000000|2023-10-09 16:30:00|8714.4|8710.6|8715|8712.2|8721.8|8719|8707|8704.2|1430
1696869300000|2023-10-09 16:35:00|8714.8|8712|8706.1|8703.3|8716|8713|8705.8|8703|833
1696869600000|2023-10-09 16:40:00|8707.1|8704.3|8709.1|8706.3|8712.9|8710.1|8698.1|8695.1|1064
1696869900000|2023-10-09 16:45:00|8710.1|8707.3|8705.1|8702.3|8710.1|8707.3|8698.1|8694.5|751
1696870200000|2023-10-09 16:50:00|8704.9|8702.1|8711.2|8708.4|8718.9|8715.3|8701.1|8697.5|1271
1696870500000|2023-10-09 16:55:00|8711.1|8708.3|8715.9|8712.1|8719.9|8717.1|8706.1|8702.4|1218
1696870800000|2023-10-09 17:00:00|8715.7|8711.9|8719.7|8716.9|8723.5|8720.5|8706.9|8703.7|1121
1696871100000|2023-10-09 17:05:00|8718.7|8715.9|8730.3|8727.5|8733.5|8730.5|8715.5|8712.7|1036
1696871400000|2023-10-09 17:10:00|8730.5|8726.7|8742.5|8739.7|8744.9|8741.7|8725.6|8722.3|1335
1696871700000|2023-10-09 17:15:00|8742.7|8738.9|8743.4|8740.6|8745.2|8742.4|8733.4|8730.6|952
1696872000000|2023-10-09 17:20:00|8743.2|8740.4|8748.4|8745.6|8753.7|8750.6|8741.8|8738.8|1275
1696872300000|2023-10-09 17:25:00|8749|8746.2|8751.2|8748.4|8756.2|8752.6|8743.8|8741|1219
1696872600000|2023-10-09 17:30:00|8751.4|8747.6|8734.4|8730.6|8756.4|8753.4|8734.4|8730.6|696
1696872900000|2023-10-09 17:35:00|8734.2|8731.4|8743.2|8740.4|8748.2|8745.4|8734.2|8730.6|1301
1696873200000|2023-10-09 17:40:00|8743.8|8741|8735.3|8731.5|8745|8741.7|8731.9|8728.5|1129
1696873500000|2023-10-09 17:45:00|8735.5|8731.7|8737.9|8735.1|8739.7|8736.7|8731.5|8728.1|982
1696873800000|2023-10-09 17:50:00|8738.9|8736.1|8732|8729.2|8742.7|8739.7|8729.9|8726.1|1305
1696874100000|2023-10-09 17:55:00|8731.9|8729.1|8697.8|8695|8739|8736.1|8693.2|8690.4|3786
1696874400000|2023-10-09 18:00:00|8698.2|8695.4|8709.5|8706.7|8717.6|8714|8698.2|8695.2|1501
1696874700000|2023-10-09 18:05:00|8710.3|8706.5|8720.1|8717.3|8726.3|8723.3|8703|8700.2|2043
1696875000000|2023-10-09 18:10:00|8720.9|8717.1|8736.1|8732.3|8736.9|8733.3|8719.4|8716.6|1258
1696875300000|2023-10-09 18:15:00|8736.2|8732.4|8722.6|8718.8|8740.9|8737.2|8700.1|8696.5|2677
1696875600000|2023-10-09 18:20:00|8722.8|8719.8|8742.2|8738.4|8752.7|8749.7|8722.8|8719.6|1961
1696875900000|2023-10-09 18:25:00|8741.4|8738.6|8756.3|8753.5|8759.9|8756.5|8731.8|8728.4|9179
1696876200000|2023-10-09 18:30:00|8756.1|8753.3|8756.9|8754.1|8763.1|8759.5|8751.6|8748.6|2930
1696876500000|2023-10-09 18:35:00|8757.9|8755.1|8762.7|8759.9|8762.9|8760.1|8757.9|8754.3|881
1696876800000|2023-10-09 18:40:00|8762.9|8760.1|8760|8757.2|8764.9|8762.1|8759.7|8756.9|346
1696877100000|2023-10-09 18:45:00|8759.8|8757|8762.2|8759.4|8765.8|8763|8759.8|8756.9|478
1696877400000|2023-10-09 18:50:00|8763|8759.2|8758|8754.2|8764.3|8761|8757|8753.8|363
1696877700000|2023-10-09 18:55:00|8757.8|8755|8757|8754.2|8758|8755|8753.3|8750.2|441
1696878000000|2023-10-09 19:00:00|8757.2|8754.4|8762.1|8759.3|8764|8761|8756.2|8753.2|543
1696878300000|2023-10-09 19:05:00|8763|8759.2|8756.9|8754.1|8764|8760.3|8756.7|8753.9|394
1696878600000|2023-10-09 19:10:00|8756.7|8753.9|8751.9|8748.1|8758.9|8756.1|8750.7|8747.3|342
1696878900000|2023-10-09 19:15:00|8751.1|8748.3|8754.7|8751.9|8756.9|8753.6|8751.1|8748.1|223
1696879200000|2023-10-09 19:20:00|8754.5|8751.7|8752.9|8750.1|8754.5|8751.7|8749.7|8746.3|135
1696879500000|2023-10-09 19:25:00|8752.1|8749.3|8746|8743.2|8752.1|8749.3|8745.7|8742.1|199
1696879800000|2023-10-09 19:30:00|8746.9|8743.1|8746|8742.2|8749|8746.2|8746|8742.2|223
1696880100000|2023-10-09 19:35:00|8746.2|8742.4|8749.2|8745.4|8751|8747.4|8746|8742.4|447
1696880400000|2023-10-09 19:40:00|8749|8746.2|8749.8|8747|8751.8|8749|8749|8745.2|201
1696880700000|2023-10-09 19:45:00|8749.6|8746.8|8750.6|8747.8|8752.6|8749.3|8749.6|8746.8|151
1696881000000|2023-10-09 19:50:00|8750.4|8747.6|8756.8|8753|8757|8754|8749.8|8746.8|183
1696881300000|2023-10-09 19:55:00|8756.6|8753.8|8753.8|8750|8757.6|8754.2|8749.8|8747|324
1696881600000|2023-10-09 20:00:00|8752.9|8750.1|8751.9|8749.1|8753.8|8750.1|8748.9|8745.9|113
1696881900000|2023-10-09 20:05:00|8752.1|8748.3|8753.7|8749.9|8753.7|8749.9|8749.9|8746.9|60
1696882200000|2023-10-09 20:10:00|8754.7|8750.9|8748.1|8745.3|8754.7|8751.1|8748.1|8745.1|125
1696882500000|2023-10-09 20:15:00|8747.9|8745.1|8747.7|8743.9|8749.9|8746.3|8745.1|8742.1|141
1696882800000|2023-10-09 20:20:00|8747.9|8744.1|8749|8745.2|8749|8746.1|8747.9|8744.1|22
1696883100000|2023-10-09 20:25:00|8747.9|8745.1|8748|8745.2|8749|8746|8747.8|8744.2|55
1696883400000|2023-10-09 20:30:00|8749|8744.4|8744.6|8741.8|8749|8745.2|8744.6|8741.8|23
1696883700000|2023-10-09 20:35:00|8744|8741.2|8748.4|8745.6|8749.6|8746|8744|8740.8|117
1696884000000|2023-10-09 20:40:00|8748.6|8745.8|8750.4|8747.6|8751.2|8747.6|8748.4|8744.8|15
1696884300000|2023-10-09 20:45:00|8751.2|8747.4|8756.2|8752.4|8758.2|8754.6|8750.4|8747.4|95
1696884600000|2023-10-09 20:50:00|8755.9|8752.1|8761.4|8757.6|8761.8|8758.8|8755.4|8751.8|84
1696884900000|2023-10-09 20:55:00|8761.6|8757.8|8755.9|8752.1|8765.7|8762.7|8754.7|8750.9|313
1696885200000|2023-10-09 21:00:00|8755.7|8752.9|8763.2|8755.4|8763.2|8755.4|8754.8|8747|196
1696885500000|2023-10-09 21:05:00|8763.1|8755.3|8762.6|8754.8|8763.1|8755.3|8762.6|8754.8|0
1696886100000|2023-10-09 21:15:00|8762.1|8758.3|8762.6|8754.8|8762.6|8758.3|8762.1|8754.8|6
1696886400000|2023-10-09 21:20:00|8761.3|8757.5|8761.3|8757.5|8761.3|8757.5|8761.3|8757.5|0
1696886700000|2023-10-09 21:25:00|8763.8|8758.5|8767.1|8763.3|8767.1|8763.3|8763.8|8757.3|13
1696887000000|2023-10-09 21:30:00|8766.1|8755.9|8762.9|8755.1|8766.1|8755.9|8762.9|8755.1|4
1696887600000|2023-10-09 21:40:00|8762.6|8754.8|8760.2|8756.4|8762.6|8756.4|8760.2|8754.8|1
1696887900000|2023-10-09 21:45:00|8765|8757.2|8772|8764.2|8772.8|8770|8764.2|8757.2|127
1696888200000|2023-10-09 21:50:00|8772.5|8764.7|8766.1|8758.3|8772.8|8767|8765.2|8757.4|59
1696888500000|2023-10-09 21:55:00|8765.8|8758|8769.8|8762|8770.3|8764|8763.3|8757.4|11
1696896000000|2023-10-10 00:00:00|8758.9|8751.1|8749|8745.2|8760.9|8757.3|8747.8|8745|249
1696896300000|2023-10-10 00:05:00|8749.6|8745.8|8742.2|8739.4|8749.6|8746.4|8742.2|8738.6|169
1696896600000|2023-10-10 00:10:00|8743|8739.2|8734.5|8731.7|8743.2|8739.4|8732.5|8728.9|155
1696896900000|2023-10-10 00:15:00|8734.7|8730.9|8733.7|8729.9|8740.3|8736.7|8730.5|8726.9|103
1696897200000|2023-10-10 00:20:00|8733.5|8730.7|8737.3|8734.5|8738|8734.5|8731.5|8728.5|73
1696897500000|2023-10-10 00:25:00|8737.5|8733.7|8736.3|8732.5|8737.5|8733.7|8727.7|8723.9|160
1696897800000|2023-10-10 00:30:00|8737.3|8733.5|8736.7|8732.9|8738.3|8734.7|8734.1|8731.3|50
1696898100000|2023-10-10 00:35:00|8736.3|8732.5|8733.3|8730.5|8738.3|8734.7|8732.5|8729.5|24
1696898400000|2023-10-10 00:40:00|8733.1|8730.3|8735.4|8731.6|8743.7|8740.5|8732.1|8728.3|546
1696898700000|2023-10-10 00:45:00|8735.2|8731.4|8735.8|8732|8739.2|8735.4|8734|8730.4|160
1696899000000|2023-10-10 00:50:00|8736.2|8732.4|8739.8|8736|8739.8|8736|8735.6|8732|117
1696899300000|2023-10-10 00:55:00|8740.3|8737|8735.8|8732|8742.8|8739.2|8735.6|8732|28
1696899600000|2023-10-10 01:00:00|8735.6|8732.8|8732.8|8729|8742.8|8739.8|8730.6|8727|168
1696899900000|2023-10-10 01:05:00|8732.6|8729.8|8724.6|8721.8|8734.6|8731|8724.6|8721.6|91
1696900200000|2023-10-10 01:10:00|8725.4|8721.6|8731|8727.2|8731.4|8727.8|8724.2|8720.6|121
1696900500000|2023-10-10 01:15:00|8731.4|8727.6|8718.4|8714.6|8734.4|8730.8|8714.6|8710.8|251
1696900800000|2023-10-10 01:20:00|8718.7|8714.9|8710|8707.2|8725.6|8721.8|8710|8707.2|195
1696901100000|2023-10-10 01:25:00|8710.2|8706.4|8716.8|8714|8719.6|8716|8710|8706.4|99
1696901400000|2023-10-10 01:30:00|8717.3|8713|8723.6|8719.8|8730.6|8726.8|8716.4|8712.8|224
1696901700000|2023-10-10 01:35:00|8724.2|8720.4|8726.3|8723.5|8731.5|8728.7|8719.6|8716.8|115
1696902000000|2023-10-10 01:40:00|8726.7|8723.9|8733.3|8730.5|8734.3|8731.5|8726.5|8723.7|284
1696902300000|2023-10-10 01:45:00|8734.1|8730.3|8733.1|8729.3|8735.1|8732.3|8727.3|8724.3|190
1696902600000|2023-10-10 01:50:00|8732.9|8730.1|8746.3|8742.5|8748.3|8745.3|8728.9|8725.5|262
1696902900000|2023-10-10 01:55:00|8746.5|8742.7|8742.1|8738.3|8748.5|8744.9|8738|8734.7|282
1696903200000|2023-10-10 02:00:00|8742.3|8738.5|8738.8|8736|8748.3|8744.8|8737.8|8735|72
1696903500000|2023-10-10 02:05:00|8738.6|8735.8|8744.6|8740.8|8745.4|8741.6|8734|8731|87
1696903800000|2023-10-10 02:10:00|8743.6|8740|8742.6|8739.8|8744.8|8742|8739.8|8737|77
1696904100000|2023-10-10 02:15:00|8743.4|8739.6|8747.6|8744.8|8749.4|8745.8|8740.8|8738|33
1696904400000|2023-10-10 02:20:00|8748.2|8745.4|8749.6|8746.8|8752|8749|8743.6|8740.6|91
1696904700000|2023-10-10 02:25:00|8749.8|8746|8750.4|8747.6|8750.6|8747.8|8743.6|8740|310
1696905000000|2023-10-10 02:30:00|8749.5|8746.7|8736.5|8733.7|8750.4|8746.7|8735.5|8732.7|398
1696905300000|2023-10-10 02:35:00|8737.3|8733.5|8746.7|8742.9|8746.8|8743.9|8736.7|8733.5|156
1696905600000|2023-10-10 02:40:00|8747.3|8743.5|8752.8|8749|8752.8|8749|8743.8|8741|126
1696905900000|2023-10-10 02:45:00|8753.8|8750|8744|8741.2|8754.8|8752|8744|8740.4|114
1696906200000|2023-10-10 02:50:00|8744.2|8740.4|8734.2|8730.4|8744.2|8740.4|8731|8727.4|119
1696906500000|2023-10-10 02:55:00|8733.2|8729.4|8724|8721.2|8733.3|8730.4|8722.2|8718.9|212
1696906800000|2023-10-10 03:00:00|8724.2|8721.4|8723.8|8720|8727.8|8725|8723|8719.3|135
1696907100000|2023-10-10 03:05:00|8723.6|8720.8|8726.4|8722.6|8727.7|8724.8|8722.7|8718.9|90
1696907400000|2023-10-10 03:10:00|8726.7|8722.9|8727.7|8723.9|8727.7|8724.7|8722.5|8718.9|29
1696907700000|2023-10-10 03:15:00|8727.5|8724.7|8721.7|8717.9|8730.5|8727|8719.7|8716.9|78
1696908000000|2023-10-10 03:20:00|8721.9|8718.9|8723.7|8719.9|8723.7|8720.7|8719.7|8716.7|99
1696908300000|2023-10-10 03:25:00|8723.5|8719.7|8725.7|8721.9|8725.7|8721.9|8722.5|8719.5|45
1696908600000|2023-10-10 03:30:00|8724.5|8721.7|8723.6|8719.8|8726.3|8722.7|8722.5|8719.5|46
1696908900000|2023-10-10 03:35:00|8723.5|8720.7|8724.3|8720.5|8725.3|8721.6|8722.5|8719.7|6
1696909200000|2023-10-10 03:40:00|8723.4|8720.6|8722.6|8718.8|8724.6|8721|8721.6|8718.6|98
1696909500000|2023-10-10 03:45:00|8722.4|8719.6|8721.4|8718.6|8722.6|8719.6|8720.6|8716.8|25
1696909800000|2023-10-10 03:50:00|8721.6|8718.8|8724.2|8720.4|8725.2|8721.6|8721.6|8718.6|105
1696910100000|2023-10-10 03:55:00|8723.4|8720.6|8723.2|8719.4|8724.2|8720.6|8722.4|8719.4|11
1696910400000|2023-10-10 04:00:00|8723.4|8719.6|8721.5|8717.7|8723.9|8720.6|8720.4|8717.6|66
1696910700000|2023-10-10 04:05:00|8721.4|8718.6|8716.6|8713.8|8721.5|8718.6|8716.3|8712.7|139
1696911000000|2023-10-10 04:10:00|8716.3|8713.5|8719.1|8715.3|8719.9|8717.1|8715.3|8711.7|103
1696911300000|2023-10-10 04:15:00|8718.9|8716.1|8718.3|8715.5|8719.5|8716.5|8718.1|8714.5|33
1696911600000|2023-10-10 04:20:00|8718.5|8714.7|8715.5|8711.7|8718.5|8715.5|8714.3|8710.7|211
1696911900000|2023-10-10 04:25:00|8714.7|8711.9|8710|8707.2|8716.3|8712.9|8707|8703.4|192
1696912200000|2023-10-10 04:30:00|8709.2|8705.4|8709.6|8705.8|8710.4|8706.6|8700.4|8696.8|324
1696912500000|2023-10-10 04:35:00|8709.2|8706.4|8710.2|8706.4|8711|8707.4|8706.4|8703.6|93
1696912800000|2023-10-10 04:40:00|8709.2|8705.4|8709.2|8705.4|8710.2|8706.6|8708.2|8705.2|21
1696913100000|2023-10-10 04:45:00|8708.4|8705.6|8709.8|8706|8711.6|8708.8|8707.8|8704|208
1696913400000|2023-10-10 04:50:00|8709.6|8706.8|8707.8|8704|8711.8|8709|8707.6|8704|45
1696913700000|2023-10-10 04:55:00|8707.9|8705|8712.4|8708.6|8712.5|8709.6|8707.7|8703.9|35
1696914000000|2023-10-10 05:00:00|8712.5|8708.7|8711.7|8707.9|8714.7|8711.7|8709.9|8706.5|47
1696914300000|2023-10-10 05:05:00|8711.5|8708.7|8716.3|8712.5|8716.3|8712.5|8711.5|8707.9|32
1696914600000|2023-10-10 05:10:00|8715.5|8712.7|8722.3|8718.5|8723.3|8719.7|8715.5|8712.5|41
1696914900000|2023-10-10 05:15:00|8721.5|8718.7|8716.8|8713|8722.3|8719.5|8716.3|8713|66
1696915200000|2023-10-10 05:20:00|8717.3|8713.5|8716.3|8712.5|8718.3|8714.7|8714.3|8710.5|16
1696915500000|2023-10-10 05:25:00|8715.5|8712.7|8713.2|8709.4|8716.3|8712.7|8713.2|8709.4|23
1696915800000|2023-10-10 05:30:00|8712.4|8709.6|8716|8713.2|8724.9|8721.2|8710.6|8707.6|232
1696916100000|2023-10-10 05:35:00|8716.2|8712.4|8720|8716.2|8721.8|8718.2|8712.7|8709.4|75
1696916400000|2023-10-10 05:40:00|8720.2|8716.4|8711.6|8707.8|8720.2|8717.2|8711.6|8707.8|55
1696916700000|2023-10-10 05:45:00|8711.2|8707.4|8712.2|8708.4|8716.2|8713.2|8709.4|8706.4|110
1696917000000|2023-10-10 05:50:00|8713.4|8710.6|8710.8|8707|8716.2|8713.2|8705|8702|198
1696917300000|2023-10-10 05:55:00|8710.6|8707.8|8710.8|8707|8714|8710.4|8708.8|8705.2|60
1696917600000|2023-10-10 06:00:00|8711|8707.2|8697.1|8693.3|8715.8|8712.5|8696.7|8693.3|286
1696917900000|2023-10-10 06:05:00|8696.9|8694.1|8697.1|8693.3|8702.3|8699.3|8696.1|8693.3|196
1696918200000|2023-10-10 06:10:00|8696.3|8693.5|8704.1|8700.3|8706.1|8703.1|8695.9|8692.3|237
1696918500000|2023-10-10 06:15:00|8703.9|8700.1|8702.1|8698.3|8708.1|8705.1|8699.3|8696.3|154
1696918800000|2023-10-10 06:20:00|8701.3|8698.5|8706.2|8702.4|8710.3|8707.5|8701.3|8698.3|129
1696919100000|2023-10-10 06:25:00|8707.1|8703.3|8703.2|8700.4|8708.1|8705.1|8701.2|8698.2|99
1696919400000|2023-10-10 06:30:00|8703|8700.2|8702.2|8699.4|8705|8702.2|8698.2|8695.2|250
1696919700000|2023-10-10 06:35:00|8703|8699.2|8696.6|8693.8|8706.2|8703.2|8695.2|8691.6|142
1696920000000|2023-10-10 06:40:00|8696.4|8693.6|8696.2|8693.4|8699.9|8696.1|8693.4|8690.6|178
1696920300000|2023-10-10 06:45:00|8696.4|8692.6|8690|8687.2|8698.2|8695.4|8690|8687.2|447
1696920600000|2023-10-10 06:50:00|8690.2|8687.4|8689.8|8686|8691.2|8688.4|8681.2|8678.2|688
1696920900000|2023-10-10 06:55:00|8690|8686.2|8687.9|8685.1|8692.9|8689.1|8684.9|8681.3|363
1696921200000|2023-10-10 07:00:00|8686.1|8683.3|8684.1|8680.3|8700.3|8697.3|8683.1|8680.1|1272
1696921500000|2023-10-10 07:05:00|8683.9|8680.1|8660.1|8656.3|8686.1|8683.3|8659.3|8656.3|1485
1696921800000|2023-10-10 07:10:00|8659.3|8656.5|8654.3|8650.5|8666.1|8662.5|8653.1|8649.3|1224
1696922100000|2023-10-10 07:15:00|8653.5|8650.7|8662.4|8659.6|8662.4|8659.6|8651.3|8648.5|970
1696922400000|2023-10-10 07:20:00|8663.4|8660.4|8692.5|8688.7|8692.7|8689.9|8663.2|8660.4|1966
1696922700000|2023-10-10 07:25:00|8691.7|8688.9|8706.4|8702.6|8709.7|8706.7|8687.3|8684|1412
1696923000000|2023-10-10 07:30:00|8706.1|8702.3|8713.8|8711|8716|8713|8705.3|8702.1|716
1696923300000|2023-10-10 07:35:00|8714.8|8712|8707.2|8704.4|8718|8715.2|8702.4|8699.4|609
1696923600000|2023-10-10 07:40:00|8707|8704.2|8724.1|8721.3|8729.2|8726.4|8707|8704.2|955
1696923900000|2023-10-10 07:45:00|8723.6|8720.8|8729.6|8726.8|8732.3|8728.8|8720.4|8717.4|995
1696924200000|2023-10-10 07:50:00|8730|8727.2|8724|8721.2|8731.8|8729|8713.4|8710|896
1696924500000|2023-10-10 07:55:00|8724.4|8721.6|8707|8704.2|8730.2|8726.9|8706.1|8703.2|853
1696924800000|2023-10-10 08:00:00|8707.1|8703.3|8717|8714.2|8726.2|8723.2|8702.8|8700|946
1696925100000|2023-10-10 08:05:00|8716.4|8713.6|8720|8717.2|8727|8724.2|8712.2|8708.4|786
1696925400000|2023-10-10 08:10:00|8720.1|8716.3|8748.9|8746.1|8757.4|8753.9|8717.9|8714.3|1705
1696925700000|2023-10-10 08:15:00|8749.1|8746.3|8739.1|8735.3|8761.7|8758.7|8719.7|8716.7|1322
1696926000000|2023-10-10 08:20:00|8738.1|8735.5|8760.7|8757.9|8761.9|8758.9|8738.1|8735.3|1880
1696926300000|2023-10-10 08:25:00|8760.9|8758.1|8750.9|8748.1|8774.3|8771.5|8750.9|8747.9|7571
1696926600000|2023-10-10 08:30:00|8750.7|8747.9|8766.9|8764.1|8771.9|8768.9|8748.5|8745.7|2591
1696926900000|2023-10-10 08:35:00|8766.7|8763.9|8758.1|8755.3|8768.9|8765.9|8752.1|8749.3|2310
1696927200000|2023-10-10 08:40:00|8759.7|8756.9|8754.4|8751.6|8760.3|8757.3|8746.1|8742.9|1809
1696927500000|2023-10-10 08:45:00|8754.2|8751.4|8762.2|8759.4|8766.2|8763.4|8753.1|8750.3|1041
1696927800000|2023-10-10 08:50:00|8762|8759.2|8781.6|8778.8|8784.4|8780.8|8757|8754.2|2113
1696928100000|2023-10-10 08:55:00|8781.2|8778.4|8767.6|8764.8|8784.4|8780.8|8762.8|8759.5|1258
1696928400000|2023-10-10 09:00:00|8767.8|8765|8752.8|8750|8769.8|8766.8|8749.8|8747|1223
1696928700000|2023-10-10 09:05:00|8751.8|8749|8748|8745.2|8755.6|8752.8|8742.6|8739.8|1043
1696929000000|2023-10-10 09:10:00|8749.6|8746.8|8740|8736.2|8760.4|8756.8|8737.8|8734.9|2167
1696929300000|2023-10-10 09:15:00|8740.2|8736.4|8738.5|8735.7|8748|8744.4|8726.7|8723.9|1197
1696929600000|2023-10-10 09:20:00|8739.3|8735.5|8747.1|8744.3|8751.3|8748.3|8738.5|8735.5|725
1696929900000|2023-10-10 09:25:00|8746.3|8743.5|8747.3|8744.5|8748.5|8745.5|8738.5|8735.7|748
1696930200000|2023-10-10 09:30:00|8747.9|8745.1|8746.9|8743.1|8749.3|8745.7|8736.7|8733.1|1372
1696930500000|2023-10-10 09:35:00|8746.7|8742.9|8740.9|8738.1|8757.9|8754.1|8734.9|8732.1|1285
1696930800000|2023-10-10 09:40:00|8741|8738.2|8731.6|8728.8|8744.2|8740.4|8727.3|8723.5|984
1696931100000|2023-10-10 09:45:00|8732.4|8728.6|8725.2|8722.4|8733.4|8729.6|8722.8|8719.8|467
1696931400000|2023-10-10 09:50:00|8725.4|8721.6|8735|8731.2|8736|8732.7|8722.4|8719.6|783
1696931700000|2023-10-10 09:55:00|8735.4|8731.6|8720.8|8717|8736.6|8733.6|8715.8|8712.8|1048
1696932000000|2023-10-10 10:00:00|8720.1|8716.3|8720.7|8717.9|8729.7|8726.1|8718.6|8715.8|1212
1696932300000|2023-10-10 10:05:00|8720.9|8718.1|8724.7|8721.9|8732.3|8728.7|8720.7|8717.1|426
1696932600000|2023-10-10 10:10:00|8723.7|8719.9|8738.9|8736.1|8739.3|8736.5|8720.9|8718.1|727
1696932900000|2023-10-10 10:15:00|8739.1|8736.3|8737.7|8734.9|8743.9|8740.1|8735.3|8732.5|484
1696933200000|2023-10-10 10:20:00|8737.9|8735.1|8721.5|8717.7|8737.9|8735.1|8717.5|8714.4|635
1696933500000|2023-10-10 10:25:00|8721.3|8718.5|8719|8715.2|8725.7|8722.5|8716.6|8713.8|786
1696933800000|2023-10-10 10:30:00|8718.8|8716|8705.8|8703|8719|8716|8703.6|8700.8|2056
1696934100000|2023-10-10 10:35:00|8704.8|8702|8708.8|8706|8710.8|8708|8696.8|8694|721
1696934400000|2023-10-10 10:40:00|8709.6|8706.8|8709.8|8707|8716.6|8713.8|8704.8|8702|867
1696934700000|2023-10-10 10:45:00|8709.6|8706.8|8716.5|8713.7|8720.2|8716.9|8709|8706|796
1696935000000|2023-10-10 10:50:00|8716.7|8712.9|8711.5|8708.7|8718.4|8715.6|8703.5|8700.7|572
1696935300000|2023-10-10 10:55:00|8710.5|8707.7|8705.3|8702.5|8714.5|8711.5|8705.3|8702.5|620
1696935600000|2023-10-10 11:00:00|8705.5|8702.7|8714.5|8711.7|8722.3|8719.3|8699.7|8696.9|712
1696935900000|2023-10-10 11:05:00|8715.5|8712.7|8701.5|8697.7|8715.5|8712.7|8696.1|8693.3|460
1696936200000|2023-10-10 11:10:00|8701.7|8697.9|8710.5|8707.7|8710.7|8707.9|8698.7|8695.9|573
1696936500000|2023-10-10 11:15:00|8710.7|8706.9|8712.6|8709.8|8717.5|8714.7|8705.5|8701.9|599
1696936800000|2023-10-10 11:20:00|8713.6|8710.8|8716.8|8714|8719|8715.6|8710|8707.2|294
1696937100000|2023-10-10 11:25:00|8716.6|8712.8|8717.8|8715|8724.4|8721.6|8713.6|8710.6|601
1696937400000|2023-10-10 11:30:00|8716.8|8714|8717.4|8714.6|8724|8720.2|8713.6|8710.8|898
1696937700000|2023-10-10 11:35:00|8717.6|8713.8|8716|8713.2|8726.6|8723.6|8715|8712.2|2388
1696938000000|2023-10-10 11:40:00|8716.2|8713.4|8704.1|8701.3|8717.2|8714.4|8697.5|8693.9|1300
1696938300000|2023-10-10 11:45:00|8704.3|8701.5|8703.1|8700.3|8705.3|8702.3|8691.7|8688.9|1060
1696938600000|2023-10-10 11:50:00|8703.3|8700.5|8711.3|8708.5|8725.9|8722.3|8700.3|8697.5|1159
1696938900000|2023-10-10 11:55:00|8711.5|8708.7|8711.5|8708.7|8716.3|8712.7|8708.1|8704.5|666
1696939200000|2023-10-10 12:00:00|8713.3|8710.5|8701.9|8699.1|8714.7|8711.9|8698.2|8694.7|2785
1696939500000|2023-10-10 12:05:00|8702.2|8699.4|8717.6|8714.8|8717.9|8714.8|8700.2|8696.4|1866
1696939800000|2023-10-10 12:10:00|8718.4|8715.6|8742.8|8740|8743.8|8740|8718.4|8714.8|1584
1696940100000|2023-10-10 12:15:00|8742.6|8739.8|8738.8|8736|8746.4|8742.8|8728.2|8724.4|1691
1696940400000|2023-10-10 12:20:00|8738.6|8735.8|8739.6|8736.8|8750.6|8747.8|8738|8734.8|1008
1696940700000|2023-10-10 12:25:00|8739.8|8737|8733.2|8729.4|8743.1|8739.8|8729.2|8726.4|1072
1696941000000|2023-10-10 12:30:00|8733|8730.2|8727.5|8724.7|8735.2|8732|8721.6|8718.8|849
1696941300000|2023-10-10 12:35:00|8728.4|8725.6|8718.7|8714.9|8728.4|8725.6|8715.5|8712.5|1030
1696941600000|2023-10-10 12:40:00|8718.5|8714.7|8716.5|8712.7|8722.3|8719|8713.1|8709.7|1150
1696941900000|2023-10-10 12:45:00|8715.7|8712.9|8716.5|8713.7|8717.3|8714.3|8703.9|8701.1|1048
1696942200000|2023-10-10 12:50:00|8716.3|8713.5|8709.7|8705.9|8717.6|8714.5|8702.9|8699.3|3030
1696942500000|2023-10-10 12:55:00|8709.9|8706.1|8718.3|8715.5|8731.3|8728|8706.3|8703.5|1792
1696942800000|2023-10-10 13:00:00|8719.1|8715.3|8719.4|8715.6|8724.1|8720.5|8704.3|8701.5|2382
1696943100000|2023-10-10 13:05:00|8719.1|8715.3|8731.8|8729|8732|8729|8715.2|8712.2|1352
1696943400000|2023-10-10 13:10:00|8732|8728.2|8720.8|8717|8733|8730|8714.8|8711.8|1733
1696943700000|2023-10-10 13:15:00|8720.6|8716.8|8711|8708.2|8724.4|8721.6|8706.8|8704|1011
1696944000000|2023-10-10 13:20:00|8712.8|8709|8730.8|8728|8737.1|8734|8712.8|8709|1830
1696944300000|2023-10-10 13:25:00|8730.6|8727.8|8749|8746.2|8751|8748|8728.6|8725.5|1795
1696944600000|2023-10-10 13:30:00|8748|8745.2|8725.1|8722.3|8748|8745.2|8722.3|8719|1774
1696944900000|2023-10-10 13:35:00|8724.1|8721.3|8728.1|8725.3|8739.9|8736.9|8717.5|8714.3|2290
1696945200000|2023-10-10 13:40:00|8728.3|8724.5|8726.5|8723.7|8735.3|8732.5|8720.3|8717.3|1328
1696945500000|2023-10-10 13:45:00|8726.3|8723.5|8716.7|8712.9|8734.8|8731.5|8711.7|8708.9|2506
1696945800000|2023-10-10 13:50:00|8716.5|8713.7|8710.7|8706.9|8719.5|8715.9|8708.9|8705.9|1684
1696946100000|2023-10-10 13:55:00|8710.5|8707.7|8680|8677.2|8715.5|8712.7|8674.6|8671.6|5590
1696946400000|2023-10-10 14:00:00|8680.2|8677.4|8670.8|8668|8693.8|8690.2|8666.4|8663.6|3914
1696946700000|2023-10-10 14:05:00|8672|8669.2|8681|8678.2|8698.6|8695.8|8670.2|8666.4|3558
1696947000000|2023-10-10 14:10:00|8681.4|8678.6|8702.6|8699.8|8712.4|8709.6|8678.6|8675.6|2315
1696947300000|2023-10-10 14:15:00|8703.2|8700.4|8685.6|8681.8|8705.1|8701.8|8682.4|8679.4|1385
1696947600000|2023-10-10 14:20:00|8685.4|8682.6|8670.9|8668.1|8688.5|8685.6|8667.7|8664.4|4270
1696947900000|2023-10-10 14:25:00|8670.7|8667.9|8660.1|8656.3|8677.5|8674.5|8656.7|8653.1|3955
1696948200000|2023-10-10 14:30:00|8659.9|8657.1|8649.1|8646.3|8672.3|8669.5|8642.7|8639.9|5801
1696948500000|2023-10-10 14:35:00|8649.3|8646.5|8656.3|8652.5|8658.1|8654.5|8634.5|8631.7|5388
1696948800000|2023-10-10 14:40:00|8655.4|8652.6|8678.7|8675.9|8681.1|8678.3|8652.1|8649.3|4337
1696949100000|2023-10-10 14:45:00|8679.7|8676.1|8663.2|8660.4|8686.3|8683.3|8659|8655.8|4228
1696949400000|2023-10-10 14:50:00|8663.4|8659.6|8670.4|8667.6|8677.2|8674.4|8653|8650.2|2393
1696949700000|2023-10-10 14:55:00|8670.6|8667.8|8673.8|8670|8684.2|8680.6|8661|8657.2|1865
1696950000000|2023-10-10 15:00:00|8673|8670.2|8659.4|8656.6|8673.2|8670.2|8648.6|8645.6|2973
1696950300000|2023-10-10 15:05:00|8659.6|8656.8|8669.2|8666.4|8680.8|8677.4|8659.4|8656.4|1891
1696950600000|2023-10-10 15:10:00|8669|8666.2|8677.9|8675.1|8682.4|8679|8664.3|8660.5|2379
1696950900000|2023-10-10 15:15:00|8678.9|8676.1|8673.9|8671.1|8684.5|8681.7|8664.5|8661.7|3105
1696951200000|2023-10-10 15:20:00|8673.3|8670.5|8666.3|8663.5|8677.9|8675.1|8662.5|8659.7|1975
1696951500000|2023-10-10 15:25:00|8667.1|8663.3|8682.1|8679.3|8685.3|8682.5|8662.3|8659.5|3670
1696951800000|2023-10-10 15:30:00|8681.3|8678.5|8682.9|8680.1|8700.5|8697.7|8679.1|8676.3|5569
1696952100000|2023-10-10 15:35:00|8683.7|8679.9|8680.9|8678.1|8687.1|8684.3|8671.7|8668.7|2377
1696952400000|2023-10-10 15:40:00|8681.1|8678.3|8673.6|8670.8|8684.9|8682.1|8672.1|8669.3|1083
1696952700000|2023-10-10 15:45:00|8673.1|8670.3|8685|8682.2|8688|8685.2|8665.6|8662.8|2639
1696953000000|2023-10-10 15:50:00|8686|8683|8686.2|8683.4|8693.2|8690.2|8676|8673|1610
1696953300000|2023-10-10 15:55:00|8687|8683.2|8695.4|8692.6|8695.6|8692.6|8684.6|8680.8|1008
1696953600000|2023-10-10 16:00:00|8696|8693.2|8703.4|8700.6|8704.6|8701.6|8692.6|8689.8|1272
1696953900000|2023-10-10 16:05:00|8704.4|8701.6|8702.6|8699.8|8707|8704|8696|8693.2|2548
1696954200000|2023-10-10 16:10:00|8704.4|8701.6|8713.6|8709.8|8716.4|8713.6|8699.4|8695.8|2219
1696954500000|2023-10-10 16:15:00|8713.4|8710.6|8705.8|8703|8718|8715.2|8702.2|8699.4|1616
1696954800000|2023-10-10 16:20:00|8706.1|8703.3|8724.7|8721.9|8728.3|8725.5|8706.1|8703.1|1511
1696955100000|2023-10-10 16:25:00|8724.5|8721.7|8722.3|8719.5|8731.3|8728.3|8717.3|8714.5|1821
1696955400000|2023-10-10 16:30:00|8722.9|8720.1|8708.7|8705.9|8724.3|8721.3|8707.9|8705.1|1568
1696955700000|2023-10-10 16:35:00|8709.5|8705.7|8713.5|8709.7|8713.5|8710.5|8705.3|8702.3|1399
1696956000000|2023-10-10 16:40:00|8713.3|8709.5|8712.7|8709.9|8718.7|8715.7|8705.9|8702.9|1459
1696956300000|2023-10-10 16:45:00|8712.9|8710.1|8719.1|8716.3|8721.2|8718.4|8709.7|8706.2|1197
1696956600000|2023-10-10 16:50:00|8719.2|8716.4|8713.2|8710.4|8720|8717.2|8709.4|8706.4|1042
1696956900000|2023-10-10 16:55:00|8713.4|8710.6|8726.6|8723.8|8728.4|8725.6|8710.9|8707.6|1100
1696957200000|2023-10-10 17:00:00|8726.4|8723.6|8708.6|8704.8|8728.8|8726|8705.8|8702.2|1889
1696957500000|2023-10-10 17:05:00|8707.6|8705|8737.6|8734.8|8740.8|8737|8707.6|8705|2404
1696957800000|2023-10-10 17:10:00|8737.8|8735|8718.2|8715.4|8739.8|8736.8|8714.4|8711.6|1418
1696958100000|2023-10-10 17:15:00|8717.8|8715|8735.6|8731.8|8736|8733|8717.2|8714.2|926
1696958400000|2023-10-10 17:20:00|8734.7|8731.9|8734.7|8730.9|8736.7|8733.7|8727.9|8725.1|808
1696958700000|2023-10-10 17:25:00|8734.5|8730.7|8735.3|8732.5|8739.3|8735.5|8728.5|8725.7|590
1696959000000|2023-10-10 17:30:00|8735.1|8732.3|8732.9|8730.1|8738.3|8735.5|8727.1|8724.1|897
1696959300000|2023-10-10 17:35:00|8733.7|8729.9|8731.5|8727.7|8734.3|8731.3|8724.3|8721.5|762
1696959600000|2023-10-10 17:40:00|8731.3|8727.5|8719.5|8716.7|8732.1|8728.5|8716.5|8713.7|2062
1696959900000|2023-10-10 17:45:00|8719.3|8716.5|8716.7|8713.9|8723.5|8720.5|8714.5|8711.7|1270
1696960200000|2023-10-10 17:50:00|8716.5|8712.9|8713|8709.2|8722.4|8718.8|8709.8|8707|1396
1696960500000|2023-10-10 17:55:00|8712.2|8709.4|8709.4|8706.6|8716.8|8713.6|8677|8673.4|4970
1696960800000|2023-10-10 18:00:00|8710.6|8706.8|8713.2|8710.4|8725.2|8722.2|8709.6|8706.8|2191
1696961100000|2023-10-10 18:05:00|8713|8710.2|8704.8|8701|8714.7|8711.4|8702.8|8700|2334
1696961400000|2023-10-10 18:10:00|8704.6|8701.8|8719|8716.2|8722.6|8719.6|8702.8|8700|1532
1696961700000|2023-10-10 18:15:00|8718.8|8716|8719.6|8715.8|8728.4|8725.4|8718.6|8715|1666
1696962000000|2023-10-10 18:20:00|8718.8|8716|8722.7|8719.9|8729.8|8726.5|8715.8|8712.8|1684
1696962300000|2023-10-10 18:25:00|8723.3|8720.5|8705.3|8702.5|8730.7|8727.7|8701.7|8698.8|7214
1696962600000|2023-10-10 18:30:00|8706.3|8703.5|8701.7|8698.9|8706.5|8703.5|8698.1|8695.1|2164
1696962900000|2023-10-10 18:35:00|8701.1|8698.3|8711.7|8708.9|8712.7|8709.1|8697.1|8694.3|717
1696963200000|2023-10-10 18:40:00|8711.1|8708.3|8709.1|8706.3|8712.9|8709.1|8707.1|8703.5|697
1696963500000|2023-10-10 18:45:00|8709.9|8706.1|8705.7|8701.9|8711.9|8708.3|8704.7|8701.7|664
1696963800000|2023-10-10 18:50:00|8705.5|8702.7|8703|8700.2|8705.7|8702.7|8701.9|8698.9|187
1696964100000|2023-10-10 18:55:00|8702.8|8700|8700.8|8698|8704.4|8700.8|8700.4|8697.6|238
1696964400000|2023-10-10 19:00:00|8700.6|8697.8|8698|8694.2|8700.6|8697.8|8696.8|8694|259
1696964700000|2023-10-10 19:05:00|8697.8|8695|8699.8|8697|8700.2|8697.4|8694.8|8692|385
1696965000000|2023-10-10 19:10:00|8700|8696.2|8698.2|8695.4|8702|8699.2|8698.2|8695.4|161
1696965300000|2023-10-10 19:15:00|8698|8695.2|8700.8|8698|8702.8|8699.2|8696.2|8693.4|202
1696965600000|2023-10-10 19:20:00|8701.8|8698.2|8699.8|8696|8701.8|8698.8|8699.6|8695.8|240
1696965900000|2023-10-10 19:25:00|8699.6|8696.8|8692.9|8690.1|8699.8|8696.8|8692.3|8689.3|360
1696966200000|2023-10-10 19:30:00|8693.1|8689.3|8695.1|8691.3|8697.3|8694.3|8692.1|8689.1|152
1696966500000|2023-10-10 19:35:00|8694.9|8691.1|8692.9|8690.1|8694.9|8692.1|8691.9|8688.9|107
1696966800000|2023-10-10 19:40:00|8693.9|8690.9|8695.9|8693.1|8696.7|8693.1|8692.9|8690.1|80
1696967100000|2023-10-10 19:45:00|8696.7|8692.9|8697.7|8694.9|8699.7|8696.7|8694.9|8691.9|189
1696967400000|2023-10-10 19:50:00|8698.7|8695.4|8697.7|8694.9|8701.7|8698.1|8696.7|8693.7|386
1696967700000|2023-10-10 19:55:00|8698.7|8695.1|8696.2|8693.4|8698.9|8695.3|8695|8692|271
1696968000000|2023-10-10 20:00:00|8696|8693.2|8701|8697.2|8701|8697.4|8695|8691.4|1204
1696968300000|2023-10-10 20:05:00|8700.8|8698|8705|8702.2|8706|8703.2|8700.8|8698|117
1696968600000|2023-10-10 20:10:00|8704.8|8702|8705.2|8702.4|8706.2|8703.4|8703.8|8701|71
1696968900000|2023-10-10 20:15:00|8704.2|8701.4|8704|8701.2|8704.2|8701.4|8702|8699.2|109
1696969200000|2023-10-10 20:20:00|8704.2|8701.4|8702.2|8699.4|8705|8701.4|8702|8699.2|50
1696969500000|2023-10-10 20:25:00|8702|8699.2|8703.2|8699.4|8703.2|8700.2|8701|8698.2|112
1696969800000|2023-10-10 20:30:00|8702.8|8699|8701.9|8699.1|8702.8|8699.2|8701.8|8698.1|25
1696970100000|2023-10-10 20:35:00|8702.7|8698.9|8704.9|8702.1|8705.9|8702.1|8700.9|8697.3|41
1696970400000|2023-10-10 20:40:00|8705.7|8701.9|8709.9|8707.1|8710.1|8707.3|8704.9|8701.9|52
1696970700000|2023-10-10 20:45:00|8710.7|8706.9|8710.9|8707.1|8711.9|8708.1|8709.7|8705.9|229
1696971000000|2023-10-10 20:50:00|8710.7|8706.9|8714.3|8710.5|8715.3|8711.7|8709.7|8705.9|240
1696971300000|2023-10-10 20:55:00|8714.5|8710.7|8718.7|8714.9|8718.7|8714.9|8712.7|8709.7|170
1696971600000|2023-10-10 21:00:00|8718.5|8714.7|8720.2|8712.4|8724|8716.2|8717|8709.2|2
1696972500000|2023-10-10 21:15:00|8719.3|8711.5|8719.1|8711.3|8719.3|8711.5|8719.1|8711.3|0
1696972800000|2023-10-10 21:20:00|8719.3|8711.5|8714.2|8711.4|8719.3|8711.5|8714.2|8711.1|2
1696973400000|2023-10-10 21:30:00|8714.7|8706.9|8714.7|8706.9|8714.7|8706.9|8714.4|8706.6|0
1696973700000|2023-10-10 21:35:00|8714.6|8706.8|8712.3|8704.5|8714.6|8706.8|8712.3|8704.5|8
1696974000000|2023-10-10 21:40:00|||||||||1
1696974300000|2023-10-10 21:45:00|8712.6|8704.8|8714.1|8706.3|8715.1|8712.3|8712.6|8704.8|23
1696974900000|2023-10-10 21:55:00|8714.6|8706.8|8714.6|8706.8|8714.6|8706.8|8714.1|8706.3|7
1696982400000|2023-10-11 00:00:00|8718.7|8714.9|8721.5|8718.7|8722.5|8719.5|8715.7|8711.9|417
1696982700000|2023-10-11 00:05:00|8721.3|8718.5|8718.1|8715.3|8724.5|8721.7|8717.5|8714.5|87
1696983000000|2023-10-11 00:10:00|8718.3|8715.5|8720.3|8716.5|8720.3|8716.5|8716.8|8713.5|35
1696983300000|2023-10-11 00:15:00|8720.1|8717.3|8717.3|8713.5|8721.6|8718.1|8716.1|8713.1|29
1696983600000|2023-10-11 00:20:00|8717.5|8714.7|8719.8|8716|8725.1|8721.5|8717.3|8713.5|56
1696983900000|2023-10-11 00:25:00|8720|8716.2|8724|8720.2|8724|8721.2|8719.8|8716.2|39
1696984200000|2023-10-11 00:30:00|8723.8|8720|8724.8|8721|8725.2|8722.2|8723.8|8720|93
1696984500000|2023-10-11 00:35:00|8724|8721.2|8730|8727.2|8730|8727.2|8723.6|8720|46
1696984800000|2023-10-11 00:40:00|8730.8|8727|8740.6|8737.8|8742.8|8739.8|8730|8726.2|182
1696985100000|2023-10-11 00:45:00|8740.8|8737|8739.4|8735.6|8740.8|8737|8738.4|8734.6|28
1696985400000|2023-10-11 00:50:00|8739.6|8736.8|8737.3|8733.5|8741.6|8738.8|8737.1|8733.5|46
1696985700000|2023-10-11 00:55:00|8737.1|8734.3|8741.3|8737.5|8741.3|8737.9|8734.1|8730.5|49
1696986000000|2023-10-11 01:00:00|8741.8|8738.5|8730.3|8726.5|8742.7|8739.9|8729.3|8725.5|376
1696986300000|2023-10-11 01:05:00|8729.5|8726.7|8726.7|8722.9|8733.7|8729.9|8726.5|8722.7|156
1696986600000|2023-10-11 01:10:00|8725.9|8723.1|8729.5|8725.7|8730.5|8727.7|8722.2|8718.9|160
1696986900000|2023-10-11 01:15:00|8729.3|8725.5|8725.3|8721.5|8731.5|8727.9|8724.1|8720.5|171
1696987200000|2023-10-11 01:20:00|8724.5|8721.7|8727.3|8723.5|8728.3|8725.5|8723.3|8720.3|188
1696987500000|2023-10-11 01:25:00|8726.7|8722.9|8729|8725.2|8730|8727.2|8722|8718.4|420
1696987800000|2023-10-11 01:30:00|8728.8|8725|8721.8|8718|8728.8|8725|8716|8712.7|91
1696988100000|2023-10-11 01:35:00|8721|8718.2|8716.8|8713|8724|8721.2|8713.6|8710|77
1696988400000|2023-10-11 01:40:00|8717|8714.2|8721|8718.2|8725.8|8722.8|8717|8714|65
1696988700000|2023-10-11 01:45:00|8720.8|8718|8728.6|8725.8|8733.8|8730.2|8720.8|8718|66
1696989000000|2023-10-11 01:50:00|8728.8|8725|8724.3|8721.5|8729.4|8725.8|8724.3|8721.5|46
1696989300000|2023-10-11 01:55:00|8724.5|8720.7|8721.5|8717.7|8724.5|8721|8719.5|8715.9|46
1696989600000|2023-10-11 02:00:00|8721.3|8717.5|8722.3|8718.5|8724.3|8720.7|8717.5|8714.5|55
1696989900000|2023-10-11 02:05:00|8722.5|8718.7|8721.3|8717.5|8723.5|8720.7|8716.5|8712.9|78
1696990200000|2023-10-11 02:10:00|8721.5|8718.7|8729.7|8725.9|8732.3|8729.5|8721.5|8718.5|112
1696990500000|2023-10-11 02:15:00|8729.5|8725.7|8734.5|8730.7|8734.9|8731.7|8727.7|8724.7|33
1696990800000|2023-10-11 02:20:00|8734.3|8730.5|8729|8726.2|8734.5|8731.7|8728.5|8725.5|37
1696991100000|2023-10-11 02:25:00|8729.5|8726.7|8735.6|8731.8|8735.6|8732.6|8729.5|8726.5|31
1696991400000|2023-10-11 02:30:00|8735.4|8731.6|8733.4|8729.6|8735.6|8732.6|8731.4|8728.4|56
1696991700000|2023-10-11 02:35:00|8733.2|8730.4|8738.6|8735.8|8738.6|8735.8|8733.2|8729.6|80
1696992000000|2023-10-11 02:40:00|8739.4|8735.6|8738.6|8735.8|8741.6|8738.4|8736.6|8733.6|86
1696992300000|2023-10-11 02:45:00|8739.4|8735.6|8740.4|8736.6|8742.2|8738.6|8738.4|8735.4|56
1696992600000|2023-10-11 02:50:00|8739.6|8736.8|8740|8737.2|8741.6|8738.8|8739.2|8735.4|88
1696992900000|2023-10-11 02:55:00|8740.2|8737.4|8734.9|8732.1|8740.4|8737.4|8734.9|8731.7|101
1696993200000|2023-10-11 03:00:00|8735.1|8731.3|8734.1|8730.3|8736.9|8733.6|8733.6|8730.3|106
1696993500000|2023-10-11 03:05:00|8735.1|8731.3|8734.1|8731.3|8735.1|8732.1|8731.1|8728.1|57
1696993800000|2023-10-11 03:10:00|8734.9|8731.1|8729.9|8727.1|8735.1|8732.3|8729.9|8726.9|105
1696994100000|2023-10-11 03:15:00|8730.9|8727.3|8727.9|8725.1|8730.9|8727.9|8727.7|8724.3|46
1696994400000|2023-10-11 03:20:00|8726.7|8724.1|8731.7|8727.9|8732.7|8729.9|8726.7|8723.9|80
1696994700000|2023-10-11 03:25:00|8730.9|8728.1|8730.6|8727.8|8731.7|8728.9|8730.4|8726.8|47
1696995000000|2023-10-11 03:30:00|8730.8|8728|8733.8|8731|8735|8731.8|8730.6|8727.8|54
1696995300000|2023-10-11 03:35:00|8734.6|8730.8|8733.8|8731|8734.8|8732|8733.8|8730.8|71
1696995600000|2023-10-11 03:40:00|8732.8|8730|8729.8|8727|8733.4|8730|8729.3|8726|143
1696995900000|2023-10-11 03:45:00|8730.8|8728|8727.8|8725|8731|8728|8727.8|8724|73
1696996200000|2023-10-11 03:50:00|8728|8725.2|8731.8|8729|8733|8729.2|8727.8|8725|49
1696996500000|2023-10-11 03:55:00|8732|8729.2|8734.8|8732|8736|8733.2|8732|8729|25
1696996800000|2023-10-11 04:00:00|8735|8731|8735.7|8732.9|8736.7|8733.7|8734.7|8731|14
1696997100000|2023-10-11 04:05:00|8736.5|8732.7|8738.7|8734.9|8739.7|8736.7|8735.7|8732.7|33
1696997400000|2023-10-11 04:10:00|8737.7|8734.7|8738.5|8735.7|8739.5|8735.9|8736.9|8733.9|6
1696997700000|2023-10-11 04:15:00|8738.7|8735.9|8738.7|8734.9|8738.7|8735.9|8737.7|8734.9|7
1696998000000|2023-10-11 04:20:00|8738.5|8734.7|8736.9|8733.1|8738.5|8734.9|8735.7|8732.1|22
1696998300000|2023-10-11 04:25:00|8736.7|8732.9|8737.7|8733.9|8737.7|8734.7|8735.7|8732.9|27
1696998600000|2023-10-11 04:30:00|8736.9|8734.1|8736.6|8733.8|8739.4|8735.8|8736.6|8733.6|34
1696998900000|2023-10-11 04:35:00|8737.4|8733.6|8734.4|8731.6|8737.4|8733.6|8733.2|8729.6|88
1696999200000|2023-10-11 04:40:00|8735.2|8731.4|8737.2|8734.4|8737.4|8734.4|8733.4|8729.8|80
1696999500000|2023-10-11 04:45:00|8737.4|8734.6|8737.4|8733.6|8737.6|8734.6|8736.2|8732.6|11
1696999800000|2023-10-11 04:50:00|8737.2|8734.4|8737.4|8733.6|8738.4|8734.6|8737.2|8733.6|10
1697000100000|2023-10-11 04:55:00|8737.6|8733.8|8733.6|8730.8|8737.6|8734|8732.4|8729.6|50
1697000400000|2023-10-11 05:00:00|8734.4|8731.6|8735.3|8731.5|8735.3|8732.5|8732.6|8729.6|116
1697000700000|2023-10-11 05:05:00|8735.1|8732.3|8739.3|8735.5|8740.7|8737.5|8734.3|8730.5|81
1697001000000|2023-10-11 05:10:00|8739.5|8736.5|8740.5|8736.7|8740.9|8737.7|8739.1|8735.5|22
1697001300000|2023-10-11 05:15:00|8740.3|8736.5|8738.5|8735.7|8740.5|8737.5|8737.5|8734.5|16
1697001600000|2023-10-11 05:20:00|8738.9|8736.1|8740.5|8737.7|8741.3|8737.9|8738.9|8736.1|69
1697001900000|2023-10-11 05:25:00|8741.1|8738.3|8744.5|8741.7|8746.7|8743.7|8741.1|8737.9|221
1697002200000|2023-10-11 05:30:00|8745.3|8741.5|8740.2|8737.4|8747.7|8744.7|8736.3|8733.2|141
1697002500000|2023-10-11 05:35:00|8741.2|8736.4|8735.2|8731.4|8742.2|8738.7|8734.4|8730.6|233
1697002800000|2023-10-11 05:40:00|8734.2|8730.6|8730.8|8728|8736.4|8733.4|8729.8|8726.8|125
1697003100000|2023-10-11 05:45:00|8731.8|8728.2|8731.8|8728|8735.4|8732|8728.8|8725|231
1697003400000|2023-10-11 05:50:00|8730.8|8727|8725|8721.2|8732|8729|8722.6|8719.6|517
1697003700000|2023-10-11 05:55:00|8724.8|8722|8728.5|8725.7|8729.3|8725.7|8722.3|8718.5|99
1697004000000|2023-10-11 06:00:00|8729.3|8725.5|8718.7|8715.9|8729.3|8725.7|8716.7|8713.5|135
1697004300000|2023-10-11 06:05:00|8719.7|8714.9|8720.1|8716.3|8720.9|8717.9|8717.7|8713.9|98
1697004600000|2023-10-11 06:10:00|8719.7|8716.9|8719.3|8716.5|8720.5|8717.7|8717.1|8713.5|338
1697004900000|2023-10-11 06:15:00|8719.5|8716.7|8717.5|8713.7|8721.3|8717.7|8715.1|8711.3|156
1697005200000|2023-10-11 06:20:00|8717.3|8713.5|8718.7|8715.9|8721.7|8718.1|8716.1|8712.5|367
1697005500000|2023-10-11 06:25:00|8719.7|8716.9|8721.7|8718.9|8721.9|8719.1|8719.7|8716.7|132
1697005800000|2023-10-11 06:30:00|8721.9|8719.1|8730.1|8726.3|8738.9|8735.3|8721.3|8718.5|630
1697006100000|2023-10-11 06:35:00|8729.9|8726.1|8738.1|8734.3|8738.3|8735.3|8729.9|8726.1|264
1697006400000|2023-10-11 06:40:00|8738.3|8735.5|8746.9|8744.1|8747.9|8745.1|8738.1|8734.3|617
1697006700000|2023-10-11 06:45:00|8747.7|8743.9|8742.6|8739.8|8747.7|8744.3|8738.1|8735.1|288
1697007000000|2023-10-11 06:50:00|8743.4|8739.6|8747.7|8744.9|8749|8746.2|8742.6|8739.6|611
1697007300000|2023-10-11 06:55:00|8747.4|8744.6|8750|8747.2|8754|8751.2|8747.4|8744.6|423
1697007600000|2023-10-11 07:00:00|8751|8747.4|8746.2|8743.4|8751|8747.7|8741|8737.4|448
1697007900000|2023-10-11 07:05:00|8745.4|8742.6|8748.2|8745.4|8757|8753.7|8743.2|8740.4|855
1697008200000|2023-10-11 07:10:00|8747.6|8744.8|8752.7|8749.9|8752.7|8749.9|8742.9|8740.1|341
1697008500000|2023-10-11 07:15:00|8753.7|8748.9|8749.1|8745.3|8756.7|8753.9|8747.1|8744.3|462
1697008800000|2023-10-11 07:20:00|8748.9|8746.1|8764.9|8761.1|8764.9|8761.9|8748.9|8745.3|973
1697009100000|2023-10-11 07:25:00|8764.7|8761.9|8755.1|8752.3|8766.5|8762.7|8755.1|8752.3|737
1697009400000|2023-10-11 07:30:00|8755.3|8752.5|8732.7|8728.9|8757.1|8754.1|8731.7|8728.1|1049
1697009700000|2023-10-11 07:35:00|8732.1|8729.3|8739.1|8736.3|8739.9|8736.3|8727.9|8724.9|1281
1697010000000|2023-10-11 07:40:00|8738.9|8736.1|8746.9|8744.1|8748.1|8745.1|8733.5|8730.7|446
1697010300000|2023-10-11 07:45:00|8746.7|8743.9|8751.5|8748.7|8754.5|8751.5|8745.9|8742.3|639
1697010600000|2023-10-11 07:50:00|8751.7|8748.9|8750.6|8746.8|8752.7|8749.4|8747.9|8744.8|361
1697010900000|2023-10-11 07:55:00|8749.6|8746.6|8738.3|8735.5|8749.6|8746.6|8730.5|8727.5|842
1697011200000|2023-10-11 08:00:00|8737.7|8734.9|8726.9|8723.1|8739.3|8736.5|8725.1|8721.3|1473
1697011500000|2023-10-11 08:05:00|8727.1|8724.3|8733.6|8730.8|8735.6|8732.8|8723.3|8720.5|1056
1697011800000|2023-10-11 08:10:00|8732.9|8730.1|8734.6|8731.8|8737.8|8734.8|8729.1|8725.5|1356
1697012100000|2023-10-11 08:15:00|8734.4|8731.6|8731.4|8728.6|8735|8732.2|8721.3|8718.5|2480
1697012400000|2023-10-11 08:20:00|8731.7|8727.9|8725.6|8721.8|8731.7|8728.6|8722.1|8719.1|1711
1697012700000|2023-10-11 08:25:00|8724.9|8722.1|8714.6|8710.8|8728.1|8724.6|8705.9|8703.1|6591
1697013000000|2023-10-11 08:30:00|8714.1|8711.8|8711.2|8708.4|8715.8|8713|8702.5|8699.2|3768
1697013300000|2023-10-11 08:35:00|8711.5|8707.7|8712|8709.2|8713.2|8710.4|8706.2|8703.2|1889
1697013600000|2023-10-11 08:40:00|8711.8|8709|8722|8719.2|8728.6|8725.3|8711.8|8709|2082
1697013900000|2023-10-11 08:45:00|8722.2|8719.4|8716.4|8713.6|8729.2|8726.4|8715.4|8712.6|1772
1697014200000|2023-10-11 08:50:00|8715.8|8713|8716.2|8713.4|8723.2|8720.4|8714.8|8711.8|2847
1697014500000|2023-10-11 08:55:00|8716.4|8713.6|8702.2|8698.4|8720.2|8717.4|8699.4|8696.4|1674
1697014800000|2023-10-11 09:00:00|8702.4|8698.6|8694.8|8692|8702.4|8698.8|8675.6|8672.6|2651
1697015100000|2023-10-11 09:05:00|8695.2|8692.4|8685.8|8683|8696.3|8693|8682.8|8680|951
1697015400000|2023-10-11 09:10:00|8685|8682|8704.5|8701.7|8716.7|8713.4|8680.5|8677.2|2744
1697015700000|2023-10-11 09:15:00|8704.3|8701.5|8704.9|8701.1|8711.9|8708.3|8700.1|8696.3|756
1697016000000|2023-10-11 09:20:00|8705.3|8701.5|8687.1|8684.3|8705.3|8701.5|8687.1|8684.3|608
1697016300000|2023-10-11 09:25:00|8686.9|8684.1|8682.5|8679.7|8693.1|8690.3|8678.5|8675.2|1121
1697016600000|2023-10-11 09:30:00|8683.3|8679.5|8683.1|8679.3|8692.1|8689.1|8678.3|8675.5|973
1697016900000|2023-10-11 09:35:00|8682.3|8679.5|8680.3|8677.5|8685.1|8682.1|8677.3|8674.1|677
1697017200000|2023-10-11 09:40:00|8680.1|8676.3|8674.7|8671.9|8681.9|8678.9|8674.7|8671.9|797
1697017500000|2023-10-11 09:45:00|8674.9|8672.1|8654.4|8651.6|8674.9|8672.1|8646.6|8643.5|5217
1697017800000|2023-10-11 09:50:00|8654.1|8651.3|8655.7|8652.9|8662.9|8660.1|8650.5|8647.5|1485
1697018100000|2023-10-11 09:55:00|8655.9|8653.1|8656.5|8653.7|8663.7|8660.7|8654.5|8651.7|1050
1697018400000|2023-10-11 10:00:00|8656.7|8653.9|8653.7|8650.9|8663.7|8660.7|8651.7|8647.9|774
1697018700000|2023-10-11 10:05:00|8653.5|8650.7|8672.5|8669.7|8674.7|8671.7|8652.7|8649.7|668
1697019000000|2023-10-11 10:10:00|8672.7|8668.9|8680.7|8677.9|8682.7|8679.9|8669.7|8666.7|762
1697019300000|2023-10-11 10:15:00|8680.5|8677.7|8683|8680.2|8691|8687.5|8679.5|8676.7|946
1697019600000|2023-10-11 10:20:00|8683.2|8680.4|8688.4|8685.6|8690.2|8686.6|8679.4|8675.7|520
1697019900000|2023-10-11 10:25:00|8689.2|8685.4|8688.4|8685.6|8692.4|8689.6|8687.6|8684.8|295
1697020200000|2023-10-11 10:30:00|8688.6|8685.8|8683.6|8679.8|8688.6|8685.8|8676.8|8673.8|675
1697020500000|2023-10-11 10:35:00|8683.8|8680.8|8690|8686.2|8695.6|8692.6|8682.8|8679.8|447
1697020800000|2023-10-11 10:40:00|8690.4|8686.6|8692.2|8688.4|8695.4|8691.9|8685.6|8682.6|433
1697021100000|2023-10-11 10:45:00|8691.6|8687.8|8693.6|8689.8|8696.2|8693.4|8689.4|8685.8|349
1697021400000|2023-10-11 10:50:00|8692.4|8689.6|8681.8|8679|8693.4|8689.8|8681.6|8678.8|395
1697021700000|2023-10-11 10:55:00|8681.6|8678|8686.1|8682.3|8689.4|8686.3|8680.1|8676.8|380
1697022000000|2023-10-11 11:00:00|8686.3|8682.5|8683.8|8681|8688.5|8685.7|8678.8|8675.2|205
1697022300000|2023-10-11 11:05:00|8684.5|8681.7|8688.7|8685.9|8693.5|8689.9|8683.5|8680.4|534
1697022600000|2023-10-11 11:10:00|8689.3|8686.5|8695.5|8692.7|8695.7|8692.7|8688|8684.7|193
1697022900000|2023-10-11 11:15:00|8695.7|8692.9|8693.3|8690.5|8698.7|8694.9|8691.1|8687.7|467
1697023200000|2023-10-11 11:20:00|8693.7|8690.9|8692.5|8689.7|8695|8691.9|8687.9|8684.9|353
1697023500000|2023-10-11 11:25:00|8692.3|8688.7|8687.5|8683.7|8694.5|8691.7|8685.5|8682.7|455
1697023800000|2023-10-11 11:30:00|8687.3|8684.5|8685.5|8682.7|8696.5|8692.9|8682.9|8679.9|1338
1697024100000|2023-10-11 11:35:00|8685.7|8682.9|8666.9|8663.1|8686.7|8683.7|8664.3|8661.3|1893
1697024400000|2023-10-11 11:40:00|8667.1|8663.3|8645.3|8642.5|8670.3|8667.1|8645.3|8642.5|1912
1697024700000|2023-10-11 11:45:00|8645.5|8642.7|8641.4|8637.6|8647.6|8644.8|8620.2|8616.9|2748
1697025000000|2023-10-11 11:50:00|8641.6|8638.6|8653.4|8650.6|8658.6|8655.6|8637.4|8634.6|1269
1697025300000|2023-10-11 11:55:00|8654.4|8651.6|8660|8657.2|8663.5|8660.2|8652.2|8648.8|807
1697025600000|2023-10-11 12:00:00|8660.8|8657|8646.9|8644.1|8669|8666.2|8646.9|8644.1|1075
1697025900000|2023-10-11 12:05:00|8647.2|8644.4|8645.6|8642.8|8650.8|8647|8635.8|8632.2|1150
1697026200000|2023-10-11 12:10:00|8645.8|8642|8643.6|8640.8|8649.6|8646.8|8640.6|8637|688
1697026500000|2023-10-11 12:15:00|8643.3|8640.5|8628.4|8624.6|8644.6|8641|8625.7|8622.2|4663
1697026800000|2023-10-11 12:20:00|8627.4|8624.4|8636.2|8633.4|8637.4|8634.4|8621.7|8618.3|1494
1697027100000|2023-10-11 12:25:00|8636.4|8632.6|8645.6|8642.8|8645.6|8642.8|8635.2|8631.6|656
1697027400000|2023-10-11 12:30:00|8645|8642.2|8631|8628.2|8645|8642.2|8623.2|8620.4|1277
1697027700000|2023-10-11 12:35:00|8632|8628.4|8631.2|8628.4|8640|8636.7|8623.2|8620.2|1459
1697028000000|2023-10-11 12:40:00|8630.8|8628|8630.5|8627.7|8639.7|8636.9|8624.2|8621.2|1512
1697028300000|2023-10-11 12:45:00|8630.3|8627.5|8652.3|8649.5|8662.1|8659.3|8628.5|8625.2|1630
1697028600000|2023-10-11 12:50:00|8653.3|8649.7|8648.3|8644.5|8655.5|8652.5|8644.5|8640.7|938
1697028900000|2023-10-11 12:55:00|8647.3|8645.5|8630.1|8627.3|8649.3|8646.3|8629.1|8625.5|1446
1697029200000|2023-10-11 13:00:00|8630.9|8627.1|8640.3|8636.5|8644.7|8641.7|8615.3|8612.5|3317
1697029500000|2023-10-11 13:05:00|8640.5|8636.7|8630|8627.2|8655.5|8651.7|8623.7|8620.9|2229
1697029800000|2023-10-11 13:10:00|8630.3|8626.5|8640.4|8636.6|8651|8648.2|8629|8625.7|1621
1697030100000|2023-10-11 13:15:00|8640|8636.2|8660.8|8657|8687.2|8684.2|8634.9|8632.1|4082
1697030400000|2023-10-11 13:20:00|8661|8657.2|8631.4|8627.6|8664.4|8660.6|8629.4|8626.6|1998
1697030700000|2023-10-11 13:25:00|8631.2|8628.4|8626.4|8622.6|8636.4|8632.9|8608.3|8604.5|3352
1697031000000|2023-10-11 13:30:00|8625.6|8622.8|8634|8631.2|8642.3|8639|8621|8618|2461
1697031300000|2023-10-11 13:35:00|8633.8|8631|8634.4|8631.6|8637|8634.2|8618.3|8615|2002
1697031600000|2023-10-11 13:40:00|8634.6|8631.8|8651|8648.2|8655.2|8652.2|8630.8|8627.6|2511
1697031900000|2023-10-11 13:45:00|8651.2|8648.4|8628.2|8625.4|8651.6|8648.4|8623|8620.2|2622
1697032200000|2023-10-11 13:50:00|8628|8625.2|8624.4|8621.6|8630.2|8626.6|8605.8|8602.8|3154
1697032500000|2023-10-11 13:55:00|8625.2|8621.4|8613.4|8609.6|8628.5|8625.2|8612.8|8609.6|1605
1697032800000|2023-10-11 14:00:00|8613.2|8610.4|8624.2|8621.4|8628.2|8625.4|8612.4|8608.8|1968
1697033100000|2023-10-11 14:05:00|8623.6|8620.8|8606.8|8604|8625.4|8622.4|8602.4|8598.7|3271
1697033400000|2023-10-11 14:10:00|8605.8|8603|8615.6|8611.8|8622.6|8619.3|8593|8590.2|1931
1697033700000|2023-10-11 14:15:00|8616|8612.2|8587.6|8584.8|8616.8|8613.8|8586|8583.2|3429
1697034000000|2023-10-11 14:20:00|8587.2|8584.4|8583.8|8581|8593.2|8589.6|8582.6|8579.8|2165
1697034300000|2023-10-11 14:25:00|8584|8580.2|8580.3|8577.5|8587.2|8583.4|8561.5|8557.7|6780
1697034600000|2023-10-11 14:30:00|8580.6|8577.8|8528.7|8525.9|8585.4|8582.4|8525.5|8521.7|6563
1697034900000|2023-10-11 14:35:00|8529.5|8525.7|8503|8500.2|8533.9|8530.1|8495.8|8492|8222
1697035200000|2023-10-11 14:40:00|8502.2|8499.4|8512.7|8509.9|8521.9|8519.1|8500.8|8498|4105
1697035500000|2023-10-11 14:45:00|8513.3|8510.5|8518|8515.2|8530.6|8527.6|8504.7|8501.9|3880
1697035800000|2023-10-11 14:50:00|8517.8|8515|8531.8|8529|8533.6|8530|8511.7|8508.6|2813
1697036100000|2023-10-11 14:55:00|8531.6|8527.8|8527.2|8524.4|8547.2|8543.6|8525.8|8522.8|2175
1697036400000|2023-10-11 15:00:00|8527.8|8525|8495.6|8492.8|8530|8526.6|8490.3|8487.5|3429
1697036700000|2023-10-11 15:05:00|8495.1|8492.3|8503.6|8500.8|8510.4|8507.4|8488.3|8485.5|3726
1697037000000|2023-10-11 15:10:00|8503.8|8500|8481|8478.2|8504.1|8500.3|8475.5|8472.7|2529
1697037300000|2023-10-11 15:15:00|8481.5|8478.7|8489.8|8486|8492.6|8489.8|8475.4|8472.4|2899
1697037600000|2023-10-11 15:20:00|8487.6|8484.8|8489|8486.2|8494.4|8490.8|8481.6|8478|2415
1697037900000|2023-10-11 15:25:00|8489.8|8487|8516.9|8514.1|8528.3|8524.7|8488.4|8485|6576
1697038200000|2023-10-11 15:30:00|8517.1|8514.3|8538.6|8535.8|8542.3|8539.5|8514.9|8511.3|4031
1697038500000|2023-10-11 15:35:00|8538.8|8535|8550.5|8547.7|8554.6|8551.3|8532.6|8529.8|2819
1697038800000|2023-10-11 15:40:00|8550.8|8547|8559.8|8557|8590.1|8587.1|8549.5|8546.7|3032
1697039100000|2023-10-11 15:45:00|8560.6|8556.8|8549.2|8546.4|8560.6|8557|8545.7|8542.7|2319
1697039400000|2023-10-11 15:50:00|8549.4|8546.6|8540|8536.2|8556|8553|8533.2|8530.2|2769
1697039700000|2023-10-11 15:55:00|8539.8|8537|8538.8|8536|8545|8541.4|8526.2|8522.6|2405
1697040000000|2023-10-11 16:00:00|8539.2|8536.4|8576.6|8573.8|8583.1|8580.3|8535|8532.2|3163
1697040300000|2023-10-11 16:05:00|8577.1|8574.3|8579.8|8576|8586.5|8583.5|8574.3|8570.7|1660
1697040600000|2023-10-11 16:10:00|8580.3|8576.5|8598.5|8594.7|8598.7|8595.7|8576.3|8572.7|1668
1697040900000|2023-10-11 16:15:00|8597.7|8594.9|8608.4|8604.6|8608.6|8605.6|8584.8|8582|3807
1697041200000|2023-10-11 16:20:00|8608.6|8604.8|8604.1|8600.3|8612.9|8609.9|8592.6|8589.6|3619
1697041500000|2023-10-11 16:25:00|8603.8|8600|8602.3|8599.5|8603.8|8600.8|8576.9|8574.1|2878
1697041800000|2023-10-11 16:30:00|8602.9|8600.1|8596.8|8594|8608.6|8605.8|8590.6|8587.8|2424
1697042100000|2023-10-11 16:35:00|8597.5|8594.7|8600.3|8596.5|8608.3|8604.7|8594|8590.7|1052
1697042400000|2023-10-11 16:40:00|8600.7|8596.9|8594.7|8591.9|8614.9|8611.6|8590.1|8586.3|2455
1697042700000|2023-10-11 16:45:00|8595.1|8592.3|8608.4|8605.6|8612.4|8609.4|8593.1|8590.1|1983
1697043000000|2023-10-11 16:50:00|8608.2|8605.4|8615.2|8611.4|8619|8615.5|8605.6|8601.8|1179
1697043300000|2023-10-11 16:55:00|8615.4|8611.6|8599.8|8597|8615.4|8612.4|8597.1|8593.3|1342
1697043600000|2023-10-11 17:00:00|8600.8|8597.5|8596.9|8594.1|8612.9|8609.8|8594.7|8591.5|1678
1697043900000|2023-10-11 17:05:00|8596.7|8593.9|8611.5|8607.7|8611.7|8608.4|8596.7|8593.1|1162
1697044200000|2023-10-11 17:10:00|8611.2|8607.4|8598.1|8594.3|8613.7|8610.7|8593.3|8589.9|1105
1697044500000|2023-10-11 17:15:00|8597.3|8594.5|8597.5|8594.7|8605.9|8603.1|8591.3|8587.9|613
1697044800000|2023-10-11 17:20:00|8597.3|8594.5|8596|8593.2|8597.3|8594.5|8588.1|8585.3|840
1697045100000|2023-10-11 17:25:00|8595.7|8592.9|8592.7|8589.9|8598.9|8596.1|8589.7|8586.9|658
1697045400000|2023-10-11 17:30:00|8592.9|8589.1|8592.9|8590.1|8596.9|8593.9|8589.7|8586.9|981
1697045700000|2023-10-11 17:35:00|8592.7|8589.9|8590.9|8587.1|8594.9|8591.3|8581.5|8578.5|1315
1697046000000|2023-10-11 17:40:00|8591.1|8587.3|8585.7|8581.9|8593.3|8589.7|8582.7|8579.7|1086
1697046300000|2023-10-11 17:45:00|8585.5|8582.7|8578.1|8575.3|8585.7|8582.9|8574.9|8572.1|1256
1697046600000|2023-10-11 17:50:00|8578.9|8575.1|8582.3|8579.5|8588.1|8584.5|8578.1|8575.1|1132
1697046900000|2023-10-11 17:55:00|8582.6|8578.8|8580.5|8576.7|8593.9|8590.9|8579.3|8575.7|1508
1697047200000|2023-10-11 18:00:00|8580.3|8576.5|8580.3|8576.5|8586.5|8583.7|8577.3|8574.5|1283
1697047500000|2023-10-11 18:05:00|8580.5|8576.7|8561|8557.2|8580.5|8577.7|8557.2|8554.2|1899
1697047800000|2023-10-11 18:10:00|8561.2|8558.4|8569.2|8566.4|8572.9|8569.9|8559.7|8556.4|1275
1697048100000|2023-10-11 18:15:00|8569.4|8566.6|8551.8|8549|8577.9|8574.3|8550.2|8547|2194
1697048400000|2023-10-11 18:20:00|8552|8549.2|8531.8|8529|8562.3|8559.5|8531.8|8529|3262
1697048700000|2023-10-11 18:25:00|8531.2|8528.4|8552|8549.2|8552|8549.2|8511.2|8508.4|11629
1697049000000|2023-10-11 18:30:00|8553.5|8550.7|8554.1|8551.3|8562|8559.2|8548.5|8545.5|2917
1697049300000|2023-10-11 18:35:00|8554.3|8551.5|8558.5|8555.7|8561.3|8558.3|8550.7|8547.9|1290
1697049600000|2023-10-11 18:40:00|8558.7|8554.9|8573.9|8570.1|8573.9|8570.6|8558.5|8554.9|1243
1697049900000|2023-10-11 18:45:00|8573.6|8569.8|8575.4|8572.6|8587.4|8583.8|8572.4|8569|925
1697050200000|2023-10-11 18:50:00|8576.4|8573.6|8569.1|8566.3|8576.4|8573.6|8565.1|8561.6|369
1697050500000|2023-10-11 18:55:00|8569.3|8566.5|8572.1|8568.3|8575.3|8572.3|8569.3|8566.3|288
1697050800000|2023-10-11 19:00:00|8572.3|8568.5|8571.7|8568.9|8574.9|8571.3|8568.9|8565.1|163
1697051100000|2023-10-11 19:05:00|8571.9|8569.1|8578|8575.2|8580.4|8577.6|8569.9|8567.1|482
1697051400000|2023-10-11 19:10:00|8578.2|8575.4|8579.2|8575.4|8582.4|8579.6|8578|8574.4|329
1697051700000|2023-10-11 19:15:00|8578.4|8575.6|8577.7|8573.9|8579.6|8576.8|8573.2|8570.4|171
1697052000000|2023-10-11 19:20:00|8577.2|8573.4|8584.4|8581.6|8585.4|8582.4|8575.2|8572.4|219
1697052300000|2023-10-11 19:25:00|8584.6|8580.8|8585.6|8581.8|8586.6|8582.8|8582.6|8579.6|97
1697052600000|2023-10-11 19:30:00|8584.8|8582|8583.4|8580.6|8585.6|8582|8582.2|8579.3|251
1697052900000|2023-10-11 19:35:00|8583.6|8580.8|8585.8|8582|8586.4|8582.8|8582.4|8579.6|329
1697053200000|2023-10-11 19:40:00|8585|8582.2|8587.6|8583.8|8590.6|8587.8|8584.6|8580.8|364
1697053500000|2023-10-11 19:45:00|8587.4|8584.6|8583.3|8579.5|8588.8|8585.8|8582.3|8579.3|187
1697053800000|2023-10-11 19:50:00|8582.6|8579.8|8584.3|8580.5|8586.1|8582.5|8582.3|8579.5|109
1697054100000|2023-10-11 19:55:00|8583.3|8580.3|8582.3|8579.5|8585.3|8582.3|8582.1|8579.2|497
1697054400000|2023-10-11 20:00:00|8582.1|8579.3|8569.5|8565.7|8584.5|8580.7|8569.5|8565.7|564
1697054700000|2023-10-11 20:05:00|8569.7|8565.9|8562.5|8559.7|8571.5|8568.7|8561.5|8558.5|292
1697055000000|2023-10-11 20:10:00|8562.7|8559.9|8558.5|8555.7|8564.5|8560.9|8556.5|8553.7|146
1697055300000|2023-10-11 20:15:00|8558.7|8555.9|8558.7|8554.9|8559.5|8555.9|8555.5|8552.7|201
1697055600000|2023-10-11 20:20:00|8558.5|8554.7|8563.5|8560.7|8564.5|8560.9|8555.7|8552.7|157
1697055900000|2023-10-11 20:25:00|8563.7|8560.9|8560.9|8557.1|8565.5|8561.9|8557.9|8554.7|165
1697056200000|2023-10-11 20:30:00|8556.8|8553|8537.3|8533.5|8556.8|8553|8536.1|8532.5|890
1697056500000|2023-10-11 20:35:00|8537.1|8534.3|8523.4|8520.6|8537.3|8534.3|8523.4|8520.4|830
1697056800000|2023-10-11 20:40:00|8524.4|8520.4|8517.8|8514|8524.4|8520.4|8510.3|8506.5|1707
1697057100000|2023-10-11 20:45:00|8517.6|8514.8|8521.8|8518|8524.3|8520.7|8515.5|8512|781
1697057400000|2023-10-11 20:50:00|8521.5|8518.7|8520.3|8516.5|8528.3|8524.5|8518.1|8514.5|354
1697057700000|2023-10-11 20:55:00|8520.1|8517.3|8527.5|8523.7|8529.6|8524.8|8514.2|8510.4|525
1697058000000|2023-10-11 21:00:00|8529|8521.2|8509.1|8501.3|8529.5|8521.7|8504.4|8500.5|120
1697058300000|2023-10-11 21:05:00|8507.9|8504.1|8506.4|8503.6|8511.4|8504.1|8505.4|8500.9|84
1697058600000|2023-10-11 21:10:00|8507.1|8503.3|8507.9|8504.1|8510.6|8505.3|8507.1|8501.6|26
1697058900000|2023-10-11 21:15:00|8507.4|8503.6|8506.3|8502.5|8510.6|8506.3|8506.1|8502.5|16
1697059200000|2023-10-11 21:20:00|8505.8|8502|8505.8|8502|8507.6|8502|8505.6|8499.8|116
1697059500000|2023-10-11 21:25:00|8504.3|8500.5|8506.3|8503.5|8510.8|8503.7|8504.3|8500.5|51
1697059800000|2023-10-11 21:30:00|8507.1|8503.3|8507.3|8503.5|8507.3|8503.5|8507.1|8503.3|9
1697060100000|2023-10-11 21:35:00|8507.5|8503.7|8507.3|8503.5|8507.5|8503.7|8507.3|8503.5|3
1697060700000|2023-10-11 21:45:00|8507.5|8503.7|8509.5|8505.7|8509.5|8505.7|8507.5|8503.7|113
1697061000000|2023-10-11 21:50:00|8510|8506.2|8508.5|8505.7|8511.6|8507.8|8508.5|8505.7|17
1697061300000|2023-10-11 21:55:00|8509.5|8505.9|8512.3|8504.5|8512.3|8507.5|8509.5|8504.5|12
1697061600000|2023-10-11 22:00:00|8512.5|8504.7|8512.5|8504.7|8512.5|8504.7|8512.5|8504.7|0
1697068800000|2023-10-12 00:00:00|8510|8507.2|8510.8|8508|8516.2|8513.2|8508|8504.4|283
1697069100000|2023-10-12 00:05:00|8511|8508.2|8508.4|8505.6|8516.2|8512.4|8504|8501|317
1697069400000|2023-10-12 00:10:00|8508|8505.2|8505.7|8501.9|8509.7|8506.2|8503.7|8500.4|198
1697069700000|2023-10-12 00:15:00|8505|8502.2|8509.7|8505.9|8509.7|8506.7|8503.5|8500.7|101
1697070000000|2023-10-12 00:20:00|8509.5|8506.7|8506.7|8502.9|8511.3|8508.5|8504.5|8501.7|90
1697070300000|2023-10-12 00:25:00|8506.5|8503.7|8504.7|8500.9|8506.7|8503.9|8501.7|8498.9|126
1697070600000|2023-10-12 00:30:00|8504.5|8501.7|8514.3|8510.5|8514.5|8511.7|8504.5|8501.5|195
1697070900000|2023-10-12 00:35:00|8513.5|8510.7|8512.5|8509.7|8516.2|8512.7|8512.5|8509.4|26
1697071200000|2023-10-12 00:40:00|8513.2|8509.4|8509.4|8505.6|8513.2|8509.7|8508.4|8504.6|66
1697071500000|2023-10-12 00:45:00|8510.2|8506.4|8520.7|8516.9|8522.2|8518.6|8509.4|8505.9|44
1697071800000|2023-10-12 00:50:00|8519.4|8516.6|8515.6|8511.8|8520.2|8516.6|8513.4|8509.8|38
1697072100000|2023-10-12 00:55:00|8515.4|8512.6|8520.4|8517.6|8522.9|8519.6|8515.4|8511.8|46
1697072400000|2023-10-12 01:00:00|8520.6|8516.8|8511.4|8508.6|8521.2|8517.6|8508.4|8505.4|211
1697072700000|2023-10-12 01:05:00|8511.6|8507.8|8510.6|8507.8|8515.6|8512.4|8510.4|8506.8|183
1697073000000|2023-10-12 01:10:00|8510.4|8507.6|8506.6|8503.8|8515.2|8511.4|8505.4|8502.6|157
1697073300000|2023-10-12 01:15:00|8505.8|8502.8|8501.6|8497.8|8507.6|8504|8501.4|8497.8|308
1697073600000|2023-10-12 01:20:00|8500.6|8497.6|8496.6|8492.8|8503.6|8500.8|8496.6|8492.8|83
1697073900000|2023-10-12 01:25:00|8495.8|8493.8|8493.6|8489.8|8498|8495|8489.2|8485.4|145
1697074200000|2023-10-12 01:30:00|8494|8490.2|8501.8|8499|8503.8|8500|8490|8487|136
1697074500000|2023-10-12 01:35:00|8503.6|8499.8|8495.1|8491.3|8505.8|8502|8493.1|8489.3|68
1697074800000|2023-10-12 01:40:00|8494.1|8490.3|8505.3|8501.5|8505.3|8501.5|8493.1|8490.1|63
1697075100000|2023-10-12 01:45:00|8505.5|8502.5|8501.5|8498.7|8507.3|8504|8499.1|8495.5|42
1697075400000|2023-10-12 01:50:00|8500.3|8497.7|8500.1|8496.3|8501.7|8498.5|8494.3|8490.7|100
1697075700000|2023-10-12 01:55:00|8500.3|8496.5|8501.5|8497.7|8503.1|8499.5|8497.3|8493.7|125
1697076000000|2023-10-12 02:00:00|8501.3|8498.5|8504|8500.2|8504.5|8501.5|8495.3|8492.3|75
1697076300000|2023-10-12 02:05:00|8503.3|8499.5|8486.3|8483.5|8503.3|8499.5|8486.3|8483.5|181
1697076600000|2023-10-12 02:10:00|8487|8483.2|8480.5|8477.7|8489|8486.2|8479.7|8476.7|279
1697076900000|2023-10-12 02:15:00|8480.7|8476.9|8482.7|8479.9|8486.2|8482.9|8479.5|8476.7|46
1697077200000|2023-10-12 02:20:00|8481.9|8479.1|8481.7|8477.9|8482.9|8479.1|8479.4|8475.6|119
1697077500000|2023-10-12 02:25:00|8480.9|8478.1|8480.4|8477.6|8483.2|8479.6|8479.4|8476.4|72
1697077800000|2023-10-12 02:30:00|8479.4|8476.6|8482.5|8478.7|8484.5|8481|8475.2|8471.4|198
1697078100000|2023-10-12 02:35:00|8483|8479.2|8481.7|8478.9|8484|8481|8481.7|8478.2|19
1697078400000|2023-10-12 02:40:00|8482.5|8478.7|8486.3|8483.5|8487.7|8484.9|8481.7|8478.4|68
1697078700000|2023-10-12 02:45:00|8486.7|8483.9|8483.9|8480.1|8487.7|8484.2|8482.7|8479.7|59
1697079000000|2023-10-12 02:50:00|8482.9|8479.9|8485.9|8482.1|8488.7|8485.7|8481.7|8478.9|47
1697079300000|2023-10-12 02:55:00|8485.7|8482.9|8486.5|8482.7|8487.8|8484.5|8485.2|8481.4|59
1697079600000|2023-10-12 03:00:00|8485.7|8482.9|8484.7|8481.9|8487.5|8483.9|8484.2|8480.7|19
1697079900000|2023-10-12 03:05:00|8484.5|8481.7|8493.8|8491|8495.6|8492|8484.5|8481.4|204
1697080200000|2023-10-12 03:10:00|8494.2|8491.4|8491.8|8488|8496.6|8493|8489|8485.7|36
1697080500000|2023-10-12 03:15:00|8490.8|8487.2|8498.8|8496|8503.6|8500|8490.5|8487.2|185
1697080800000|2023-10-12 03:20:00|8499|8495.2|8498.2|8495.4|8501|8498|8495.8|8492.7|197
1697081100000|2023-10-12 03:25:00|8499|8495.2|8505.2|8502.4|8506.8|8503|8499|8495.2|168
1697081400000|2023-10-12 03:30:00|8505|8502.2|8506.7|8503.9|8507.7|8504.2|8505|8501.9|32
1697081700000|2023-10-12 03:35:00|8507|8503.2|8505.7|8501.9|8510|8506.2|8505.5|8501.9|70
1697082000000|2023-10-12 03:40:00|8504.7|8501.7|8505.5|8501.7|8506.5|8503.5|8503.7|8500.7|24
1697082300000|2023-10-12 03:45:00|8504.7|8501.9|8506.7|8502.9|8507.5|8504.7|8504.5|8500.7|6
1697082600000|2023-10-12 03:50:00|8506.5|8503.7|8506.7|8502.9|8508.5|8504.9|8506.2|8502.7|13
1697082900000|2023-10-12 03:55:00|8506.5|8502.7|8506.5|8502.7|8508.2|8504.7|8503.2|8500.4|399
1697083200000|2023-10-12 04:00:00|8505.2|8502.4|8502.4|8498.6|8505.5|8502.4|8501|8497.6|67
1697083500000|2023-10-12 04:05:00|8502.2|8499.4|8510|8506.2|8511.2|8508.2|8502.2|8499.2|96
1697083800000|2023-10-12 04:10:00|8510.2|8507.4|8511.4|8507.6|8512|8509.2|8509|8505.2|129
1697084100000|2023-10-12 04:15:00|8511.2|8508.4|8511.4|8507.6|8512.4|8509.4|8510.2|8506.6|61
1697084400000|2023-10-12 04:20:00|8511.2|8508.4|8510.4|8506.6|8511.4|8508.4|8509.4|8506.4|42
1697084700000|2023-10-12 04:25:00|8510.2|8507.4|8512.4|8508.6|8513.4|8509.6|8509.2|8505.6|33
1697085000000|2023-10-12 04:30:00|8511.2|8508.4|8513.4|8509.6|8514.4|8511.4|8510.2|8506.4|86
1697085300000|2023-10-12 04:35:00|8513.6|8509.8|8514.6|8511.8|8515.8|8512.8|8513.4|8509.8|53
1697085600000|2023-10-12 04:40:00|8514.4|8511.6|8516.4|8512.6|8518.8|8515|8513.6|8509.8|114
1697085900000|2023-10-12 04:45:00|8516.6|8512.8|8516.8|8513|8517.6|8514.2|8512.8|8509.8|138
1697086200000|2023-10-12 04:50:00|8516.6|8513.8|8515.3|8511.5|8518.6|8515.8|8514.1|8511.3|52
1697086500000|2023-10-12 04:55:00|8514.3|8511.8|8515.3|8511.5|8515.5|8512.5|8513.3|8510.3|12
1697086800000|2023-10-12 05:00:00|8514.5|8511.7|8514.3|8510.5|8515.3|8511.7|8511.3|8508.5|19
1697087100000|2023-10-12 05:05:00|8513.3|8510|8513.9|8511.1|8516.3|8513.3|8513.3|8509.7|61
1697087400000|2023-10-12 05:10:00|8514.1|8511.3|8515.3|8512.5|8516.3|8513.3|8513.8|8510.8|14
1697087700000|2023-10-12 05:15:00|8515.1|8512.3|8511.3|8507.5|8516.1|8512.5|8511.1|8507.5|24
1697088000000|2023-10-12 05:20:00|8510|8507.2|8510.3|8506.5|8511.8|8508.2|8509|8505.5|69
1697088300000|2023-10-12 05:25:00|8510|8506.2|8510.2|8506.4|8511|8507.5|8508|8505.2|20
1697088600000|2023-10-12 05:30:00|8510|8507.2|8509.2|8505.4|8511.5|8508.4|8508.2|8505.4|98
1697088900000|2023-10-12 05:35:00|8508.5|8505.7|8502.7|8498.9|8511.5|8508.7|8501.4|8497.9|77
1697089200000|2023-10-12 05:40:00|8503.4|8499.6|8498.2|8494.4|8503.4|8499.6|8497.2|8493.6|116
1697089500000|2023-10-12 05:45:00|8497.4|8494.6|8491.4|8487.6|8498.7|8495.9|8491.2|8487.6|188
1697089800000|2023-10-12 05:50:00|8491.2|8487.4|8486.1|8483.3|8493.4|8490.6|8482.6|8478.8|599
1697090100000|2023-10-12 05:55:00|8487.1|8484.3|8495.3|8492.5|8495.3|8492.5|8484.5|8481.7|278
1697090400000|2023-10-12 06:00:00|8495.5|8491.5|8497.1|8493.3|8501.1|8498|8489.3|8486.5|271
1697090700000|2023-10-12 06:05:00|8496.3|8493.5|8500.3|8497.5|8501.3|8498.5|8496.1|8492.5|333
1697091000000|2023-10-12 06:10:00|8500|8497.2|8500|8496.2|8502|8499|8497|8493.5|296
1697091300000|2023-10-12 06:15:00|8499.8|8497|8494.2|8490.4|8502|8499|8493|8489.7|949
1697091600000|2023-10-12 06:20:00|8494.5|8490.7|8494.9|8492.1|8498.7|8495.2|8490.7|8487.1|366
1697091900000|2023-10-12 06:25:00|8495.1|8491.3|8486.3|8482.5|8495.9|8492.3|8483.6|8480.5|1648
1697092200000|2023-10-12 06:30:00|8486.1|8483.3|8496.9|8493.1|8497.3|8494.3|8486.1|8482.5|502
1697092500000|2023-10-12 06:35:00|8496.1|8493.3|8509.4|8506.6|8510.9|8507.1|8494.9|8492.1|431
1697092800000|2023-10-12 06:40:00|8509.7|8506.9|8512.4|8508.6|8519|8515.4|8508.6|8505.6|822
1697093100000|2023-10-12 06:45:00|8511.6|8508.8|8514.6|8511.8|8518.4|8514.8|8508.4|8505.6|316
1697093400000|2023-10-12 06:50:00|8514.9|8511.1|8520.4|8517.6|8521.6|8518.8|8511.6|8507.8|357
1697093700000|2023-10-12 06:55:00|8520.2|8517.4|8518.4|8515.6|8526.4|8522.8|8517.4|8514.4|557
1697094000000|2023-10-12 07:00:00|8518.2|8515.4|8526.9|8524.1|8530.1|8527.1|8517.4|8514.1|871
1697094300000|2023-10-12 07:05:00|8526.4|8523.1|8553.3|8550.5|8556.6|8553.5|8522.1|8519.3|2639
1697094600000|2023-10-12 07:10:00|8553.9|8551.1|8565.6|8561.8|8573.3|8569.8|8553.3|8550.3|2420
1697094900000|2023-10-12 07:15:00|8565.8|8563|8563.4|8560.6|8567.6|8564.1|8553.4|8550.6|2280
1697095200000|2023-10-12 07:20:00|8563.2|8560.4|8567.4|8564.6|8570|8567|8555.4|8552.6|1127
1697095500000|2023-10-12 07:25:00|8567.2|8564.4|8574.3|8571.5|8576.1|8573.1|8566.4|8563.4|1069
1697095800000|2023-10-12 07:30:00|8573.3|8570.5|8578.1|8575.3|8580.1|8576.8|8569.3|8566.5|700
1697096100000|2023-10-12 07:35:00|8577.8|8575|8575.7|8572.9|8582.7|8579.7|8570.7|8567.4|1313
1697096400000|2023-10-12 07:40:00|8576.5|8572.7|8566.9|8563.1|8576.9|8573.4|8561.9|8558.6|1108
1697096700000|2023-10-12 07:45:00|8567.2|8563.4|8579.7|8576.9|8585.2|8582.1|8565.2|8562.1|1457
1697097000000|2023-10-12 07:50:00|8581.5|8578.7|8581.5|8578.7|8583.9|8580.9|8571.7|8568.1|1016
1697097300000|2023-10-12 07:55:00|8581.7|8578.9|8601.1|8597.3|8601.1|8598.3|8581.5|8577.7|2194
1697097600000|2023-10-12 08:00:00|8599.6|8595.8|8590.9|8588.1|8601.9|8599.1|8583.3|8580.3|2071
1697097900000|2023-10-12 08:05:00|8590.6|8587.8|8608.2|8604.4|8609.2|8605.6|8585.6|8582.3|1817
1697098200000|2023-10-12 08:10:00|8609.2|8605.4|8613.5|8609.7|8616.5|8613.5|8605|8602.2|3030
1697098500000|2023-10-12 08:15:00|8613.3|8609.5|8608.7|8605.9|8615.5|8612.5|8603.4|8599.6|1656
1697098800000|2023-10-12 08:20:00|8608.5|8605.7|8610.5|8607.7|8618.6|8615.8|8601.9|8598.9|2454
1697099100000|2023-10-12 08:25:00|8610|8607.2|8604.7|8600.9|8615.2|8612.2|8600.1|8597.3|6598
1697099400000|2023-10-12 08:30:00|8603.9|8601.1|8607.6|8604.8|8617.2|8614.3|8603.5|8600.7|3810
1697099700000|2023-10-12 08:35:00|8607.8|8605|8627.3|8624.5|8638.9|8636.1|8607.6|8603.9|3506
1697100000000|2023-10-12 08:40:00|8628.1|8624.3|8607.4|8604.6|8628.5|8625.5|8604.9|8601.6|1614
1697100300000|2023-10-12 08:45:00|8607.9|8605.1|8612.9|8610.1|8616.9|8613.8|8605.9|8602.8|589
1697100600000|2023-10-12 08:50:00|8612.1|8609.3|8628.4|8625.6|8629.6|8626.6|8610.9|8607.8|723
1697100900000|2023-10-12 08:55:00|8627.8|8625|8625.2|8621.4|8630.5|8627.7|8621.2|8617.6|896
1697101200000|2023-10-12 09:00:00|8624.2|8621.9|8618.2|8614.4|8625.9|8622.4|8609.8|8606.3|889
1697101500000|2023-10-12 09:05:00|8617.4|8614.6|8623.1|8619.3|8629.1|8626.3|8614.4|8610.6|522
1697101800000|2023-10-12 09:10:00|8622.9|8620.1|8638|8635.2|8639|8636.2|8622.1|8619.3|1018
1697102100000|2023-10-12 09:15:00|8638.2|8635.4|8643.9|8641.1|8653.2|8650.4|8636.7|8633.2|1290
1697102400000|2023-10-12 09:20:00|8644.6|8640.8|8637.8|8634|8645.9|8642.3|8631.3|8628.3|1011
1697102700000|2023-10-12 09:25:00|8637.1|8634.3|8639.7|8636.9|8645.9|8642.9|8633.6|8630.3|1200
1697103000000|2023-10-12 09:30:00|8639.9|8636.1|8634.6|8631.8|8642.9|8640.1|8629.6|8626.6|880
1697103300000|2023-10-12 09:35:00|8633.6|8630.8|8639.3|8636.5|8645.4|8641.8|8632.8|8630|455
1697103600000|2023-10-12 09:40:00|8640|8636.2|8638.8|8635|8642.8|8640|8634.3|8631.4|320
1697103900000|2023-10-12 09:45:00|8638|8635.2|8635.2|8632.4|8638.2|8635.2|8630.8|8627.2|476
1697104200000|2023-10-12 09:50:00|8634.5|8631.7|8639.2|8636.4|8640.2|8637.4|8625.7|8622.9|600
1697104500000|2023-10-12 09:55:00|8639.4|8636.6|8626.1|8623.3|8639.7|8636.6|8623.3|8620.5|731
1697104800000|2023-10-12 10:00:00|8627.1|8623.5|8624.3|8621.5|8627.1|8624.3|8620.8|8617.8|565
1697105100000|2023-10-12 10:05:00|8624.5|8621.7|8623.5|8620.7|8628.5|8625|8621.5|8618.7|449
1697105400000|2023-10-12 10:10:00|8622.5|8619.7|8616.4|8612.6|8622.8|8619.7|8612|8608.4|660
1697105700000|2023-10-12 10:15:00|8616|8612.2|8622.5|8618.7|8623.7|8620.9|8614.7|8611.4|409
1697106000000|2023-10-12 10:20:00|8621.5|8617.7|8632.8|8630|8632.8|8630|8618.7|8615.9|1171
1697106300000|2023-10-12 10:25:00|8632.4|8629.6|8635.8|8633|8636.6|8633.8|8626.6|8623.2|451
1697106600000|2023-10-12 10:30:00|8635|8632.2|8634.2|8630.4|8635|8632.2|8627|8623.5|260
1697106900000|2023-10-12 10:35:00|8633.2|8630.2|8634.2|8631.4|8636.5|8633.4|8628|8624.4|310
1697107200000|2023-10-12 10:40:00|8634|8631.2|8623.4|8620.6|8636.2|8633.4|8622.7|8618.9|208
1697107500000|2023-10-12 10:45:00|8623.7|8620.9|8623.7|8620.9|8626.7|8623.9|8622.2|8618.9|353
1697107800000|2023-10-12 10:50:00|8624.4|8621.6|8613.3|8610.5|8624.7|8621.9|8610.6|8607.5|1039
1697108100000|2023-10-12 10:55:00|8613.6|8609.8|8618.9|8616.1|8620.5|8617.5|8610.3|8607|861
1697108400000|2023-10-12 11:00:00|8618.1|8615.3|8626.9|8623.1|8627.9|8624.3|8615.1|8612.3|326
1697108700000|2023-10-12 11:05:00|8626.1|8623.3|8619.8|8617|8629.6|8626.3|8617.6|8614.8|960
1697109000000|2023-10-12 11:10:00|8620.8|8617.8|8632.6|8628.8|8632.6|8628.8|8617.6|8614.8|515
1697109300000|2023-10-12 11:15:00|8632.4|8628.6|8633.6|8630.8|8636.6|8632.8|8624.6|8621|691
1697109600000|2023-10-12 11:20:00|8633.4|8630.6|8634.8|8632|8638.8|8635.8|8631.4|8628.6|782
1697109900000|2023-10-12 11:25:00|8633.8|8631|8631|8628.2|8637.8|8634.8|8629|8625.2|481
1697110200000|2023-10-12 11:30:00|8631.8|8628|8638|8635.2|8641.3|8638.5|8630.2|8627.2|770
1697110500000|2023-10-12 11:35:00|8637.8|8635|8637.2|8634.4|8644.8|8641.5|8634|8630.2|532
1697110800000|2023-10-12 11:40:00|8636.4|8633.6|8638.8|8635|8641.8|8638.7|8629.4|8625.9|614
1697111100000|2023-10-12 11:45:00|8638|8635.2|8649.5|8646.7|8653.5|8650.7|8637.5|8634|1246
1697111400000|2023-10-12 11:50:00|8649|8645.7|8647.5|8643.7|8653.5|8650.7|8645.5|8642.5|819
1697111700000|2023-10-12 11:55:00|8647.3|8644.7|8667.5|8664.7|8668.5|8665.7|8646.5|8643.5|1289
1697112000000|2023-10-12 12:00:00|8668.3|8664.5|8661.7|8658.9|8675.5|8671.7|8655.9|8652.9|1204
1697112300000|2023-10-12 12:05:00|8662.2|8659.4|8662.4|8659.6|8667.7|8664.7|8659.1|8655.3|940
1697112600000|2023-10-12 12:10:00|8661.6|8658.6|8661.1|8658.3|8663.4|8660.1|8653.9|8650.3|1044
1697112900000|2023-10-12 12:15:00|8660.9|8658.1|8694.8|8692|8697|8694|8658.7|8655.3|3378
1697113200000|2023-10-12 12:20:00|8695.3|8692.5|8683.4|8680.6|8696.5|8693|8681.1|8678|1466
1697113500000|2023-10-12 12:25:00|8683.6|8680.8|8689.7|8685.9|8693.7|8690.9|8681.7|8678.3|2201
1697113800000|2023-10-12 12:30:00|8689.5|8685.7|8688.2|8685.4|8694.7|8691.9|8672.7|8669.1|2292
1697114100000|2023-10-12 12:35:00|8688.7|8685.9|8691.2|8688.4|8695.2|8692.4|8675.7|8672.6|1476
1697114400000|2023-10-12 12:40:00|8691|8687.2|8684|8681.2|8694.7|8691.9|8679.2|8676.2|1021
1697114700000|2023-10-12 12:45:00|8684.7|8680.9|8701.3|8697.5|8701.5|8698.5|8683|8679.4|2561
1697115000000|2023-10-12 12:50:00|8701.5|8698.5|8684.5|8680.7|8703.3|8700.2|8683.3|8680.2|1531
1697115300000|2023-10-12 12:55:00|8683.3|8680.5|8683.1|8679.3|8690.1|8687.3|8676.8|8673.8|2133
1697115600000|2023-10-12 13:00:00|8682.3|8679.5|8664.1|8661.3|8683.3|8679.5|8660.3|8656.8|3050
1697115900000|2023-10-12 13:05:00|8664.3|8661.5|8700.6|8697.8|8701.3|8698.2|8664.3|8661.3|2926
1697116200000|2023-10-12 13:10:00|8700.8|8698|8687.2|8684.4|8704.8|8702|8684.2|8680.4|1614
1697116500000|2023-10-12 13:15:00|8687.5|8684.7|8670.7|8667.9|8692.2|8688.7|8667.5|8663.9|1395
1697116800000|2023-10-12 13:20:00|8670.9|8667.1|8684.4|8680.6|8686.4|8683.4|8668.9|8665.3|1304
1697117100000|2023-10-12 13:25:00|8683.7|8680.9|8694.3|8691.5|8697.7|8694.5|8680.2|8676.6|1281
1697117400000|2023-10-12 13:30:00|8695.5|8692.7|8678.2|8675.4|8696.5|8693.3|8675.5|8671.9|2061
1697117700000|2023-10-12 13:35:00|8677.7|8674.9|8674.6|8670.8|8685.6|8682.4|8665.6|8662.3|1874
1697118000000|2023-10-12 13:40:00|8674.4|8670.6|8653.6|8650.8|8680.6|8677.6|8653.1|8650.3|1157
1697118300000|2023-10-12 13:45:00|8654.3|8651.5|8654.7|8650.9|8664.3|8661.5|8642.2|8638.9|2359
1697118600000|2023-10-12 13:50:00|8654|8651.2|8649.7|8646.9|8659|8655.9|8640|8637.2|1638
1697118900000|2023-10-12 13:55:00|8649|8646.2|8652.3|8649.5|8657.5|8654.5|8643.9|8640.9|1249
1697119200000|2023-10-12 14:00:00|8653.5|8649.7|8653.5|8650.7|8668.3|8665|8649.7|8646.9|1698
1697119500000|2023-10-12 14:05:00|8653.2|8650.4|8636.6|8633.8|8660.2|8657.2|8633.9|8630.6|2355
1697119800000|2023-10-12 14:10:00|8636.4|8633.6|8641.9|8639.1|8643.4|8640.3|8630.8|8627.8|1770
1697120100000|2023-10-12 14:15:00|8641.7|8638.9|8654.1|8651.3|8655.3|8652.3|8639.6|8636.5|1542
1697120400000|2023-10-12 14:20:00|8654.3|8650.5|8655.1|8652.3|8670.9|8667.8|8648.1|8645.3|1109
1697120700000|2023-10-12 14:25:00|8654.1|8651.3|8655.8|8653|8658.3|8654.7|8650.5|8647|853
1697121000000|2023-10-12 14:30:00|8656.3|8653.5|8670.5|8666.7|8675.4|8672.4|8656.3|8653|1743
1697121300000|2023-10-12 14:35:00|8669.7|8666.9|8680.3|8677.5|8681.3|8678.3|8659.9|8656.9|1822
1697121600000|2023-10-12 14:40:00|8680.5|8676.7|8677.1|8673.3|8696.1|8693.1|8677|8673.3|3316
1697121900000|2023-10-12 14:45:00|8677.3|8674.5|8662.9|8660.1|8681.8|8678.3|8662.1|8658.3|3426
1697122200000|2023-10-12 14:50:00|8663.3|8660.5|8660.6|8656.8|8668.1|8665.3|8656.6|8653|2088
1697122500000|2023-10-12 14:55:00|8659.6|8656|8658.3|8654.5|8665|8661.2|8650.2|8647.4|1843
1697122800000|2023-10-12 15:00:00|8658.5|8654.7|8660.5|8657.7|8693.3|8690.3|8653.7|8648.9|4224
1697123100000|2023-10-12 15:05:00|8661.3|8657.5|8649.2|8645.4|8680.3|8677.3|8647.2|8644.2|1828
1697123400000|2023-10-12 15:10:00|8648|8645.2|8632.3|8629.5|8649.2|8645.6|8610.7|8607.1|4391
1697123700000|2023-10-12 15:15:00|8632.6|8628.8|8615.8|8613|8632.6|8628.8|8609.8|8606.8|1799
1697124000000|2023-10-12 15:20:00|8616|8613.2|8610.3|8607.5|8624.5|8621.7|8599.8|8597|2740
1697124300000|2023-10-12 15:25:00|8611.1|8607.3|8609.2|8606.4|8621.1|8617.5|8604.8|8602|3153
1697124600000|2023-10-12 15:30:00|8609.8|8607|8615|8611.2|8617.5|8613.7|8600|8597.2|2734
1697124900000|2023-10-12 15:35:00|8614.7|8611.9|8620.6|8617.8|8631|8627.5|8600.2|8597.4|2580
1697125200000|2023-10-12 15:40:00|8620.2|8617.4|8590|8587.2|8621.4|8618.4|8583.2|8580.4|3494
1697125500000|2023-10-12 15:45:00|8591|8588.2|8551.7|8547.9|8591|8588.2|8549.7|8546.8|4265
1697125800000|2023-10-12 15:50:00|8550.9|8548.1|8578|8575.2|8588.8|8586|8549.7|8546.9|2846
1697126100000|2023-10-12 15:55:00|8577.7|8573.9|8595.1|8591.3|8596.1|8593|8562|8559.2|2858
1697126400000|2023-10-12 16:00:00|8594.8|8592|8579.2|8575.4|8600.8|8597.2|8568.9|8566.1|2911
1697126700000|2023-10-12 16:05:00|8579.4|8576.6|8574.4|8571.6|8581|8578.2|8560.9|8557.8|1757
1697127000000|2023-10-12 16:10:00|8575.2|8571.4|8568.3|8565.5|8582.9|8579.9|8561.9|8559.1|1481
1697127300000|2023-10-12 16:15:00|8568.8|8566|8568.3|8564.5|8572.5|8569.5|8558|8554.7|2092
1697127600000|2023-10-12 16:20:00|8568.1|8565.3|8583.6|8580.8|8589.4|8586.3|8562.8|8559.7|2080
1697127900000|2023-10-12 16:25:00|8584.4|8580.6|8573.3|8570.5|8591.4|8588.2|8570|8567.2|1329
1697128200000|2023-10-12 16:30:00|8573|8569.5|8578.6|8574.8|8583|8580|8567.5|8564.5|1683
1697128500000|2023-10-12 16:35:00|8578.3|8574.5|8562.2|8559.4|8582.6|8579.5|8557.9|8554.6|1497
1697128800000|2023-10-12 16:40:00|8561.9|8559.1|8571.2|8567.4|8578.5|8575.7|8557.9|8554.4|838
1697129100000|2023-10-12 16:45:00|8570.9|8567.1|8557.4|8554.6|8572.4|8569.4|8555.4|8552.3|1501
1697129400000|2023-10-12 16:50:00|8557.1|8554.3|8535.3|8531.5|8558.9|8556.1|8527|8523.9|3237
1697129700000|2023-10-12 16:55:00|8534.5|8531.7|8536.3|8533.5|8539.8|8536.2|8522.4|8519.6|2080
1697130000000|2023-10-12 17:00:00|8536.5|8533.7|8540.8|8537|8545.6|8542.8|8531.5|8528.5|1991
1697130300000|2023-10-12 17:05:00|8540.6|8537.8|8513.2|8510.4|8546.1|8543.1|8507.7|8503.9|2711
1697130600000|2023-10-12 17:10:00|8512.7|8509.9|8533.6|8530.8|8537.9|8535.1|8505.7|8502.7|3719
1697130900000|2023-10-12 17:15:00|8532.6|8529.8|8549.9|8547.1|8551.5|8547.9|8531.6|8528.8|2033
1697131200000|2023-10-12 17:20:00|8550.7|8546.9|8543.1|8540.3|8555.5|8551.9|8543.1|8539.5|1620
1697131500000|2023-10-12 17:25:00|8543.6|8540.8|8520.8|8518|8544.8|8542|8517.8|8514.2|1614
1697131800000|2023-10-12 17:30:00|8521|8518.2|8519.5|8516.7|8537.8|8534.8|8515|8512.2|1466
1697132100000|2023-10-12 17:35:00|8520.2|8517.4|8522.5|8519.7|8529.3|8526.5|8518.5|8515.7|1477
1697132400000|2023-10-12 17:40:00|8523.3|8520.5|8524.5|8521.7|8534.8|8532|8514.5|8511.4|1692
1697132700000|2023-10-12 17:45:00|8524.8|8522|8507.5|8503.7|8532|8529|8507|8503.7|1774
1697133000000|2023-10-12 17:50:00|8507.8|8504|8504.2|8501.4|8512.4|8509.4|8499.5|8496.7|3029
1697133300000|2023-10-12 17:55:00|8503.4|8500.6|8518.5|8515.7|8519.3|8516.2|8501.4|8498.4|1698
1697133600000|2023-10-12 18:00:00|8518.7|8514.9|8513.7|8510.9|8521|8517.7|8502.7|8498.9|2728
1697133900000|2023-10-12 18:05:00|8514.7|8511.4|8513.3|8510.5|8516.7|8513.8|8501.9|8498.8|2841
1697134200000|2023-10-12 18:10:00|8514.1|8510.3|8523.5|8520.7|8526.2|8522.7|8500.6|8497.8|3225
1697134500000|2023-10-12 18:15:00|8523.7|8519.9|8522.5|8518.7|8525.5|8522.4|8514.7|8511.4|2117
1697134800000|2023-10-12 18:20:00|8522.7|8518.9|8545.8|8543|8546.1|8543.3|8514.9|8511.4|3099
1697135100000|2023-10-12 18:25:00|8545.1|8542.3|8544.4|8541.6|8555.9|8553.1|8528.2|8524.9|8347
1697135400000|2023-10-12 18:30:00|8545.7|8541.9|8554|8551.2|8556|8552.4|8543.2|8539.6|2736
1697135700000|2023-10-12 18:35:00|8555.2|8551.4|8567.3|8563.5|8570.4|8567.5|8552.2|8549.2|2843
1697136000000|2023-10-12 18:40:00|8567.6|8563.8|8578.3|8574.5|8578.3|8574.7|8565.8|8562.7|1253
1697136300000|2023-10-12 18:45:00|8577.3|8574.3|8576.1|8572.3|8578.3|8575.5|8571.3|8567.7|655
1697136600000|2023-10-12 18:50:00|8576.3|8572.5|8578.3|8575.5|8578.3|8575.5|8572.5|8569|607
1697136900000|2023-10-12 18:55:00|8578.5|8575.7|8579|8576.2|8583.3|8580.2|8577|8574.2|543
1697137200000|2023-10-12 19:00:00|8579.3|8575.5|8575.7|8572.9|8581|8578.2|8571.7|8568.7|404
1697137500000|2023-10-12 19:05:00|8575.3|8572.5|8577.5|8574.7|8577.8|8575|8572.3|8569.2|324
1697137800000|2023-10-12 19:10:00|8577.8|8575|8578.5|8575.7|8578.5|8575.7|8574.5|8571.5|422
1697138100000|2023-10-12 19:15:00|8578|8575.2|8584.1|8581.3|8584.1|8581.3|8577.5|8574.7|227
1697138400000|2023-10-12 19:20:00|8584.3|8580.5|8578|8574.2|8586.3|8583.5|8577.3|8574|277
1697138700000|2023-10-12 19:25:00|8577.3|8574.5|8583|8579.2|8583|8579.5|8577|8574.2|135
1697139000000|2023-10-12 19:30:00|8582.3|8579.5|8580|8577.2|8583|8580.2|8579.2|8576.4|248
1697139300000|2023-10-12 19:35:00|8580.2|8577.4|8575.9|8573.1|8581|8577.4|8575.2|8571.7|319
1697139600000|2023-10-12 19:40:00|8575.5|8571.7|8581.5|8577.7|8581.5|8577.9|8574.7|8571.7|261
1697139900000|2023-10-12 19:45:00|8581.7|8577.9|8577.4|8574.6|8581.9|8578.9|8575.4|8572.6|440
1697140200000|2023-10-12 19:50:00|8578.4|8575.6|8581.7|8578.9|8582.4|8579.6|8577.7|8574.9|201
1697140500000|2023-10-12 19:55:00|8581.4|8578.6|8585.4|8582.6|8586.6|8583.6|8578.4|8575.4|397
1697140800000|2023-10-12 20:00:00|8584.4|8580.6|8579.2|8575.4|8586.4|8583.1|8577.9|8575.1|317
1697141100000|2023-10-12 20:05:00|8578.4|8574.6|8578.9|8576.1|8583.5|8579.9|8576.9|8573.9|295
1697141400000|2023-10-12 20:10:00|8579.9|8577.1|8579.9|8576.1|8582.1|8579.1|8578.9|8575.1|183
1697141700000|2023-10-12 20:15:00|8578.9|8575.9|8582.9|8579.1|8583.4|8579.9|8578.9|8575.1|150
1697142000000|2023-10-12 20:20:00|8583.9|8580.1|8582.6|8578.8|8585.1|8581.3|8580.9|8578|371
1697142300000|2023-10-12 20:25:00|8582.9|8579.1|8581.9|8579.1|8584.9|8581.1|8581.9|8578.8|87
1697142600000|2023-10-12 20:30:00|8580.9|8578.1|8579.3|8575.5|8582.9|8580.1|8577.3|8574.5|206
1697142900000|2023-10-12 20:35:00|8578.3|8574.7|8579.3|8576.5|8580.1|8576.5|8577.3|8574.5|144
1697143200000|2023-10-12 20:40:00|8580.3|8575.7|8579.5|8575.7|8581.1|8577.5|8578.3|8574.7|93
1697143500000|2023-10-12 20:45:00|8579.3|8576.5|8581.3|8577.5|8581.5|8578.7|8579|8575.5|44
1697143800000|2023-10-12 20:50:00|8582.3|8578.5|8580|8577.2|8582.3|8578.5|8577.5|8573.9|203
1697144100000|2023-10-12 20:55:00|8580.3|8577.5|8580.2|8576.4|8583.5|8580.5|8573.4|8570.6|228
1697144400000|2023-10-12 21:00:00|8579.7|8576.9|8581.9|8574.1|8584.7|8576.9|8579.7|8574.1|1
1697144700000|2023-10-12 21:05:00|8580.1|8572.3|8573.5|8565.7|8585.4|8577.6|8570.7|8565.6|30
1697145000000|2023-10-12 21:10:00|8573.9|8566.1|8569.1|8561.3|8574.7|8568.9|8568.8|8561|90
1697145300000|2023-10-12 21:15:00|8568.6|8560.8|8573.3|8565.5|8574.1|8566.3|8564.8|8560.6|24
1697145600000|2023-10-12 21:20:00|8573.6|8565.8|8572.8|8565|8573.8|8566|8569.1|8563|1
1697145900000|2023-10-12 21:25:00|8572.6|8564.8|8572.8|8569|8574.8|8569.5|8570.6|8562.8|4
1697146200000|2023-10-12 21:30:00|8573.1|8569.3|8574.6|8566.8|8574.6|8571.8|8572.3|8565.3|19
1697146500000|2023-10-12 21:35:00|8575.1|8567.3|8574.1|8566.3|8575.6|8567.8|8566.6|8563.8|9
1697146800000|2023-10-12 21:40:00|8573.8|8566|8570.6|8566.8|8574.1|8566.8|8570.6|8564.3|2
1697147100000|2023-10-12 21:45:00|8572|8564.2|8573.6|8565.8|8573.8|8567|8570.3|8564.2|3
1697147400000|2023-10-12 21:50:00|8573.8|8566|8573.8|8566|8573.8|8566|8572.3|8564.5|2
1697147700000|2023-10-12 21:55:00|8574.1|8566.3|8573.6|8565.8|8575.6|8571|8572.1|8565.8|26
1697155200000|2023-10-13 00:00:00|8585.5|8581.7|8584.2|8580.4|8588.2|8584.4|8582.5|8579.2|125
1697155500000|2023-10-13 00:05:00|8583.2|8579.4|8583|8579.2|8586.2|8583.4|8581.4|8578.4|237
1697155800000|2023-10-13 00:10:00|8582.7|8578.9|8585.9|8583.1|8586|8583.1|8582.7|8578.9|41
1697156100000|2023-10-13 00:15:00|8586.7|8582.9|8585.7|8581.9|8587.7|8584.9|8583.5|8580.4|98
1697156400000|2023-10-13 00:20:00|8585.5|8582.7|8587.7|8584.9|8589.2|8586.1|8584.5|8580.9|22
1697156700000|2023-10-13 00:25:00|8587.5|8584.7|8586.7|8582.9|8587.9|8584.9|8585.9|8582.9|46
1697157000000|2023-10-13 00:30:00|8587.7|8583.9|8581.7|8577.9|8592|8589.2|8581.7|8577.9|93
1697157300000|2023-10-13 00:35:00|8581.9|8579.1|8576.1|8573.3|8582.4|8579.1|8575.1|8571.3|30
1697157600000|2023-10-13 00:40:00|8575.9|8573.1|8578.1|8574.3|8579.6|8576.1|8573.9|8570.8|47
1697157900000|2023-10-13 00:45:00|8577.3|8574.5|8578.3|8575.5|8578.9|8575.5|8577.1|8574.1|7
1697158200000|2023-10-13 00:50:00|8577.9|8575.1|8578.1|8575.3|8580.3|8577.5|8577.9|8574.3|33
1697158500000|2023-10-13 00:55:00|8578.8|8575|8580.8|8578|8582.6|8579|8577.8|8574.8|53
1697158800000|2023-10-13 01:00:00|8580.3|8577.5|8579.6|8575.8|8580.8|8578|8569.8|8566.8|311
1697159100000|2023-10-13 01:05:00|8580|8576.2|8573|8570.2|8580|8576.8|8570.5|8567.2|96
1697159400000|2023-10-13 01:10:00|8573.3|8570.5|8576.3|8573.5|8576.5|8573.5|8571.3|8567.7|48
1697159700000|2023-10-13 01:15:00|8577|8573.2|8580.7|8576.9|8580.7|8576.9|8574|8570.5|46
1697160000000|2023-10-13 01:20:00|8580|8576.2|8576|8572.2|8580|8576.4|8574|8571.2|63
1697160300000|2023-10-13 01:25:00|8576.2|8573.4|8578.5|8575.7|8579.5|8575.7|8574.8|8571.2|27
1697160600000|2023-10-13 01:30:00|8578.2|8575.4|8583.2|8580.4|8584.2|8581.4|8573.2|8569.4|69
1697160900000|2023-10-13 01:35:00|8584|8580.2|8578.4|8575.6|8584|8580.4|8578.2|8575.2|45
1697161200000|2023-10-13 01:40:00|8578.7|8575.9|8582.4|8578.6|8585.2|8581.6|8577.4|8573.6|62
1697161500000|2023-10-13 01:45:00|8581.4|8578.8|8587.4|8583.6|8588.2|8584.6|8581.4|8577.6|42
1697161800000|2023-10-13 01:50:00|8587.9|8584.1|8589.4|8585.6|8590.4|8587.4|8584.4|8580.6|45
1697162100000|2023-10-13 01:55:00|8588.1|8585.3|8587.7|8583.9|8590.1|8587.1|8585.7|8582.1|91
1697162400000|2023-10-13 02:00:00|8586.9|8584.1|8581.4|8577.6|8587.9|8584.9|8580.1|8576.6|80
1697162700000|2023-10-13 02:05:00|8581.1|8578.3|8590.9|8588.1|8592.4|8588.8|8581.1|8578.3|70
1697163000000|2023-10-13 02:10:00|8591.6|8588.8|8590.1|8587.3|8592.4|8589.1|8587.6|8584.5|66
1697163300000|2023-10-13 02:15:00|8590.3|8587.5|8592.3|8589.5|8595.3|8592.3|8588.3|8585.3|41
1697163600000|2023-10-13 02:20:00|8591.1|8588.5|8594.4|8590.6|8594.4|8591.6|8590.1|8587.3|325
1697163900000|2023-10-13 02:25:00|8594.1|8591.3|8596.9|8593.1|8599.7|8596.4|8594.1|8590.8|225
1697164200000|2023-10-13 02:30:00|8596.7|8593.9|8594.9|8592.1|8598.9|8595.4|8592.9|8589.9|152
1697164500000|2023-10-13 02:35:00|8594.7|8591.1|8597.9|8594.1|8597.9|8594.1|8592.9|8590.1|39
1697164800000|2023-10-13 02:40:00|8597.7|8593.9|8596.9|8593.1|8597.9|8594.1|8591.7|8588.1|45
1697165100000|2023-10-13 02:45:00|8596.1|8592.3|8604.1|8601.3|8605.9|8602.8|8595.9|8592.3|180
1697165400000|2023-10-13 02:50:00|8603.9|8601.1|8603.6|8599.8|8610.1|8606.5|8602.3|8599.5|119
1697165700000|2023-10-13 02:55:00|8603.3|8599.5|8606.8|8603|8606.8|8603.8|8603.3|8599.5|121
1697166000000|2023-10-13 03:00:00|8605.8|8603.2|8604.8|8601|8608.3|8604.7|8603.8|8601|50
1697166300000|2023-10-13 03:05:00|8603.8|8601.2|8602.8|8599|8604.8|8601.7|8601.8|8599|28
1697166600000|2023-10-13 03:10:00|8601.8|8598.7|8593.5|8590.7|8602.8|8599.2|8590.7|8587.7|322
1697166900000|2023-10-13 03:15:00|8593.7|8590.9|8593.4|8589.6|8595.5|8591.9|8592.7|8589.6|18
1697167200000|2023-10-13 03:20:00|8592.7|8589.9|8597.4|8594.6|8599.7|8595.9|8592.4|8589.4|53
1697167500000|2023-10-13 03:25:00|8598.4|8594.4|8598.9|8595.1|8599.7|8596.9|8597.2|8594.1|18
1697167800000|2023-10-13 03:30:00|8598.7|8594.9|8592.6|8588.8|8599.2|8595.9|8591.9|8588.6|35
1697168100000|2023-10-13 03:35:00|8591.4|8588.6|8590.6|8586.8|8593.4|8589.8|8589.6|8586.8|92
1697168400000|2023-10-13 03:40:00|8590.4|8586.6|8592.6|8588.8|8592.6|8589.6|8590.4|8586.6|4
1697168700000|2023-10-13 03:45:00|8591.6|8587.8|8590.1|8587.3|8591.6|8587.8|8587.6|8584.8|50
1697169000000|2023-10-13 03:50:00|8591.4|8587.6|8591.6|8587.8|8592.6|8589.3|8589.6|8586.6|52
1697169300000|2023-10-13 03:55:00|8591.3|8588.5|8593.6|8589.8|8594.6|8591.5|8591.3|8587.8|17
1697169600000|2023-10-13 04:00:00|8593.3|8589.5|8593.6|8589.8|8595.6|8592.5|8592.6|8589.5|7
1697169900000|2023-10-13 04:05:00|8593.3|8589.5|8594.3|8590.5|8594.5|8591.7|8592.6|8589.5|5
1697170200000|2023-10-13 04:10:00|8594.5|8590.7|8596.5|8593.7|8597.3|8593.7|8593.5|8590.5|28
1697170500000|2023-10-13 04:15:00|8597.3|8593.5|8599.3|8596.5|8599.5|8596.5|8596.5|8593.5|12
1697170800000|2023-10-13 04:20:00|8599.5|8596.7|8602.3|8599.5|8602.5|8599.5|8599.5|8596.5|33
1697171100000|2023-10-13 04:25:00|8603|8600.2|8605.3|8601.5|8605.5|8602.5|8603|8600.2|60
1697171400000|2023-10-13 04:30:00|8604.3|8602.5|8602.2|8598.4|8606.3|8602.5|8601.5|8598.4|47
1697171700000|2023-10-13 04:35:00|8602|8599.2|8600.5|8596.7|8602.5|8599.7|8600.2|8596.4|26
1697172000000|2023-10-13 04:40:00|8599.5|8597.4|8601.5|8597.7|8602.5|8599.4|8599.5|8596.7|19
1697172300000|2023-10-13 04:45:00|8601.2|8598.4|8602.4|8599.6|8604.4|8600.6|8601.2|8598.4|62
1697172600000|2023-10-13 04:50:00|8602.7|8598.9|8602.2|8598.4|8604.4|8601.4|8601.2|8598.4|42
1697172900000|2023-10-13 04:55:00|8602.4|8598.6|8603.4|8599.6|8603.4|8600.4|8601.2|8597.6|19
1697173200000|2023-10-13 05:00:00|8603.2|8599.4|8608.4|8604.6|8608.4|8605.4|8603.2|8599.4|171
1697173500000|2023-10-13 05:05:00|8608.2|8605.4|8608.4|8604.6|8610.4|8607.4|8607.4|8604.4|80
1697173800000|2023-10-13 05:10:00|8607.4|8604.3|8607.4|8604.6|8607.4|8604.6|8603.1|8599.6|50
1697174100000|2023-10-13 05:15:00|8607.6|8604.8|8607.8|8605|8608.8|8605.8|8605.6|8602.6|54
1697174400000|2023-10-13 05:20:00|8607.6|8604.8|8610.3|8607.5|8611.3|8608.5|8607.6|8604.8|79
1697174700000|2023-10-13 05:25:00|8610.6|8606.8|8610.6|8607.8|8610.6|8607.8|8609.8|8606.8|13
1697175000000|2023-10-13 05:30:00|8610.3|8607.5|8614.3|8610.5|8614.6|8611.5|8608.8|8605.8|80
1697175300000|2023-10-13 05:35:00|8613.6|8610.8|8610.1|8607.3|8616.3|8613.3|8609.1|8606.3|168
1697175600000|2023-10-13 05:40:00|8610.3|8606.5|8611.6|8607.8|8613.1|8610|8609.8|8606.3|84
1697175900000|2023-10-13 05:45:00|8611.8|8608|8610|8607.2|8613|8610.2|8608|8605.2|129
1697176200000|2023-10-13 05:50:00|8609.3|8606.2|8605.5|8602.7|8610.3|8607.5|8604.3|8600.9|282
1697176500000|2023-10-13 05:55:00|8605.7|8602.9|8606.7|8602.9|8606.7|8603.7|8604.7|8601.9|36
1697176800000|2023-10-13 06:00:00|8606.5|8603.7|8601|8598.2|8607|8603.9|8600.2|8596.9|168
1697177100000|2023-10-13 06:05:00|8601.2|8597.4|8608.2|8604.4|8608.2|8605.1|8601|8597.4|238
1697177400000|2023-10-13 06:10:00|8607.9|8605.1|8618.2|8615.4|8620.2|8617.4|8607.2|8604.4|389
1697177700000|2023-10-13 06:15:00|8617.2|8614.4|8625.7|8621.9|8627|8623.9|8616|8612.7|611
1697178000000|2023-10-13 06:20:00|8625|8622.2|8627.7|8624.9|8631.2|8628.4|8622.7|8619.7|424
1697178300000|2023-10-13 06:25:00|8628.5|8624.7|8635.7|8632.9|8635.7|8632.9|8626.7|8623.9|582
1697178600000|2023-10-13 06:30:00|8634.9|8632.1|8628.7|8624.9|8635.5|8632.1|8625.4|8621.9|188
1697178900000|2023-10-13 06:35:00|8628.4|8625.6|8633.7|8630.9|8634.7|8631.9|8627.7|8624.6|229
1697179200000|2023-10-13 06:40:00|8632.9|8629.9|8638.1|8635.3|8638.1|8635.3|8631.9|8628.9|319
1697179500000|2023-10-13 06:45:00|8638.9|8635.1|8641.1|8637.3|8641.1|8637.3|8637.1|8633.8|404
1697179800000|2023-10-13 06:50:00|8640.1|8637.1|8649.2|8646.4|8652.7|8649.6|8640.1|8637.1|935
1697180100000|2023-10-13 06:55:00|8649.7|8646.9|8651.7|8648.9|8654.7|8651.1|8644.4|8641.6|436
1697180400000|2023-10-13 07:00:00|8652.2|8649.4|8659.7|8655.9|8660|8656.4|8643.4|8640.6|2136
1697180700000|2023-10-13 07:05:00|8659|8656.2|8652.6|8649.8|8669.5|8665.9|8648.6|8645.6|1148
1697181000000|2023-10-13 07:10:00|8653.6|8650.8|8671.4|8668.6|8674.9|8672.1|8653.6|8650.8|1044
1697181300000|2023-10-13 07:15:00|8671.2|8668.4|8684.9|8682.1|8693.6|8690.6|8668.4|8665.4|1947
1697181600000|2023-10-13 07:20:00|8684.6|8681.8|8685.9|8683.1|8685.9|8683.1|8672.6|8669.3|1482
1697181900000|2023-10-13 07:25:00|8686.6|8682.8|8692.6|8689.8|8694.6|8691.8|8682.1|8679.3|1355
1697182200000|2023-10-13 07:30:00|8692.8|8690|8716.6|8713.8|8717.6|8714.8|8690.6|8687.8|2243
1697182500000|2023-10-13 07:35:00|8715.6|8712.8|8717.1|8713.3|8722.6|8719.8|8709.2|8705.6|1819
1697182800000|2023-10-13 07:40:00|8716.9|8714.1|8715.9|8713.1|8719.9|8716.8|8710.4|8706.6|1518
1697183100000|2023-10-13 07:45:00|8716.6|8712.1|8727.6|8724.8|8728.9|8725.3|8715.1|8711.8|1336
1697183400000|2023-10-13 07:50:00|8727.9|8725.1|8721.6|8718.8|8728.1|8725.1|8714.6|8711.5|1082
1697183700000|2023-10-13 07:55:00|8722.3|8718.5|8725|8722.2|8729.6|8726.8|8721.1|8718.3|1200
1697184000000|2023-10-13 08:00:00|8724.8|8722|8736.8|8734|8739|8736|8724.8|8722|2438
1697184300000|2023-10-13 08:05:00|8737.5|8733.7|8738|8735.2|8741.5|8738.7|8726.2|8723.4|1533
1697184600000|2023-10-13 08:10:00|8738.7|8734.9|8729.2|8726.4|8740|8736.9|8729.2|8726.4|1311
1697184900000|2023-10-13 08:15:00|8730|8726.2|8735.5|8732.7|8736.7|8733.9|8725.2|8722.2|956
1697185200000|2023-10-13 08:20:00|8734.7|8731.9|8738.5|8735.7|8740.7|8737.9|8731.5|8728.7|786
1697185500000|2023-10-13 08:25:00|8738.7|8735.9|8758|8754.2|8762.8|8760|8735.7|8732.7|4874
1697185800000|2023-10-13 08:30:00|8757|8754.7|8754.5|8750.7|8765.7|8762.9|8753.3|8750.2|3143
1697186100000|2023-10-13 08:35:00|8754.3|8751.5|8759.5|8756.7|8762.5|8759.7|8753.7|8750.7|1395
1697186400000|2023-10-13 08:40:00|8759.7|8756.9|8763.2|8760.4|8774.7|8770.4|8756.7|8753.9|1356
1697186700000|2023-10-13 08:45:00|8762.5|8759.7|8766.5|8763.7|8767.5|8764.4|8758.5|8754.9|1283
1697187000000|2023-10-13 08:50:00|8766.9|8764.1|8756.7|8753.9|8768.9|8765.9|8755.9|8753.1|762
1697187300000|2023-10-13 08:55:00|8756.9|8754.1|8765.9|8763.1|8766.4|8763.1|8756.2|8753.1|1170
1697187600000|2023-10-13 09:00:00|8765.7|8762.9|8784.5|8781.7|8785.5|8782.7|8762.9|8760.1|3256
1697187900000|2023-10-13 09:05:00|8785.2|8782.4|8781.7|8778.9|8785.7|8782.4|8779.7|8776.4|2052
1697188200000|2023-10-13 09:10:00|8781.5|8778.7|8781.2|8778.4|8786.7|8783.9|8780.5|8777.7|1247
1697188500000|2023-10-13 09:15:00|8781.7|8778.9|8784.2|8781.4|8785.2|8781.4|8774.4|8771.6|800
1697188800000|2023-10-13 09:20:00|8783.7|8780.9|8784.7|8781.9|8790.7|8787.9|8782.2|8779.1|1162
1697189100000|2023-10-13 09:25:00|8784.4|8780.6|8792.9|8790.1|8794.4|8791.4|8781.9|8779.1|1957
1697189400000|2023-10-13 09:30:00|8792.7|8789.1|8812.2|8809.4|8814.2|8811.4|8788.2|8785.1|2780
1697189700000|2023-10-13 09:35:00|8811.9|8808.1|8831.3|8828.5|8837|8833.7|8810.9|8807.9|4131
1697190000000|2023-10-13 09:40:00|8832|8828.2|8833.8|8830|8852.3|8849.2|8830|8827.2|2651
1697190300000|2023-10-13 09:45:00|8833.5|8829.7|8830.7|8827.9|8835.2|8832.2|8821.2|8818.2|2592
1697190600000|2023-10-13 09:50:00|8831|8828.2|8830|8826.2|8843.5|8840|8825.2|8821.7|1496
1697190900000|2023-10-13 09:55:00|8829.2|8826.4|8845|8841.2|8845.7|8842.9|8829.2|8826.4|1306
1697191200000|2023-10-13 10:00:00|8844.2|8841.4|8851.7|8848.9|8855.7|8851.9|8837.7|8834.9|2441
1697191500000|2023-10-13 10:05:00|8852.7|8849.2|8855.2|8852.4|8855.2|8852.4|8849.7|8846.9|747
1697191800000|2023-10-13 10:10:00|8854.7|8851.9|8844.6|8840.8|8856.9|8854.1|8842.6|8838.8|2348
1697192100000|2023-10-13 10:15:00|8844.9|8841.1|8855.9|8852.1|8856.1|8853.1|8842.6|8839.1|798
1697192400000|2023-10-13 10:20:00|8855.6|8852.8|8865.7|8862.9|8866.7|8863.9|8855.1|8852.1|1927
1697192700000|2023-10-13 10:25:00|8865.9|8863.1|8864.4|8861.6|8866.4|8863.6|8860.9|8858.1|955
1697193000000|2023-10-13 10:30:00|8865.1|8861.3|8848.1|8844.3|8865.6|8862.8|8844.8|8841.5|1039
1697193300000|2023-10-13 10:35:00|8847.8|8845|8832.5|8829.7|8848.1|8845.3|8823.3|8820.5|2656
1697193600000|2023-10-13 10:40:00|8833.3|8830.5|8830|8827.2|8836.5|8833.3|8824.8|8822|1436
1697193900000|2023-10-13 10:45:00|8829.5|8826.7|8825|8822.2|8833.6|8830.7|8819.3|8816.5|1465
1697194200000|2023-10-13 10:50:00|8824.8|8822|8828.5|8825.7|8830.5|8827.7|8818.5|8815.7|1141
1697194500000|2023-10-13 10:55:00|8829.5|8826.5|8843|8840.2|8854.7|8851.9|8823.7|8820.7|1647
1697194800000|2023-10-13 11:00:00|8843.5|8840.7|8820.7|8817.9|8856.5|8853.7|8818.9|8815.9|2573
1697195100000|2023-10-13 11:05:00|8820.9|8818.1|8847.4|8844.6|8849.6|8846.8|8820.9|8817.9|1533
1697195400000|2023-10-13 11:10:00|8847.6|8844.8|8844.6|8840.8|8855.6|8851.8|8840.6|8836.8|775
1697195700000|2023-10-13 11:15:00|8844.9|8841.1|8843.4|8840.6|8851.1|8847.3|8837.9|8834.3|586
1697196000000|2023-10-13 11:20:00|8842.8|8840|8840.3|8837.5|8844.4|8841.3|8836.4|8833.3|552
1697196300000|2023-10-13 11:25:00|8841.1|8837.3|8851.6|8847.8|8852.1|8849.3|8838.6|8835.8|435
1697196600000|2023-10-13 11:30:00|8851.1|8847.3|8867.1|8864.3|8872.1|8869.3|8850.3|8847.3|890
1697196900000|2023-10-13 11:35:00|8866.8|8864|8880.1|8877.3|8883.1|8880|8861.6|8858.5|1193
1697197200000|2023-10-13 11:40:00|8879.8|8877|8872|8869.2|8882.6|8879.5|8870.8|8867.8|838
1697197500000|2023-10-13 11:45:00|8871.8|8869|8879.5|8876.7|8886.5|8883.7|8870.6|8866.8|1368
1697197800000|2023-10-13 11:50:00|8880.1|8877.3|8873.8|8871|8882.5|8879.7|8871|8868|911
1697198100000|2023-10-13 11:55:00|8873.3|8870.5|8879.3|8876.5|8879.5|8876.5|8873|8870|564
1697198400000|2023-10-13 12:00:00|8879.5|8876.7|8884.3|8881.5|8892|8889.2|8877.3|8874.2|1440
1697198700000|2023-10-13 12:05:00|8884|8880.2|8866.2|8863.4|8888.3|8885.2|8861.2|8858.2|1083
1697199000000|2023-10-13 12:10:00|8867|8863.2|8884.7|8881.9|8894.7|8891.2|8866.2|8863.2|1519
1697199300000|2023-10-13 12:15:00|8885.5|8881.7|8890.5|8887.7|8893.7|8890.9|8881.7|8877.9|697
1697199600000|2023-10-13 12:20:00|8892.5|8888.7|8894.5|8891.7|8902.7|8899.9|8890.7|8887.7|1266
1697199900000|2023-10-13 12:25:00|8895|8892.2|8896.7|8893.9|8901.7|8898.9|8890|8886.4|2662
1697200200000|2023-10-13 12:30:00|8896.9|8894.1|8895.7|8892.9|8901.7|8898.9|8891.2|8888.4|2693
1697200500000|2023-10-13 12:35:00|8895.2|8892.4|8914.2|8910.4|8915|8912.2|8887.7|8884.9|2639
1697200800000|2023-10-13 12:40:00|8914|8911.2|8914.2|8911.4|8918.4|8915.6|8909.4|8906.4|1380
1697201100000|2023-10-13 12:45:00|8914.4|8911.6|8919.4|8916.6|8924.9|8922.1|8913.2|8910.1|1693
1697201400000|2023-10-13 12:50:00|8920.2|8916.4|8906.6|8903.8|8920.2|8916.6|8902.9|8899.3|2604
1697201700000|2023-10-13 12:55:00|8907.4|8903.6|8903.1|8900.3|8915.6|8912.8|8902.1|8899.1|2095
1697202000000|2023-10-13 13:00:00|8902.6|8899.8|8858.3|8854.5|8903.1|8900.3|8851.1|8848|4432
1697202300000|2023-10-13 13:05:00|8858.1|8854.3|8864.8|8862|8872.1|8869.3|8850.3|8847.5|3571
1697202600000|2023-10-13 13:10:00|8865.3|8862.5|8871|8868.2|8873.3|8870.5|8859.3|8856.2|1711
1697202900000|2023-10-13 13:15:00|8870.8|8868|8850.2|8847.4|8878.5|8875.2|8842.7|8839.4|2491
1697203200000|2023-10-13 13:20:00|8851|8848.2|8843|8840.2|8855.2|8852.4|8836|8832.4|1848
1697203500000|2023-10-13 13:25:00|8843.2|8839.4|8846.2|8842.4|8855.2|8851.4|8834.2|8830.9|1608
1697203800000|2023-10-13 13:30:00|8845|8842.2|8848.7|8845.9|8860.2|8856.9|8836.5|8832.9|2173
1697204100000|2023-10-13 13:35:00|8849.4|8845.6|8836.2|8832.4|8863|8859.9|8823.1|8820.1|4010
1697204400000|2023-10-13 13:40:00|8836.4|8833.4|8812.9|8810.1|8836.4|8833.4|8803.4|8799.8|2893
1697204700000|2023-10-13 13:45:00|8812.6|8809.8|8805.3|8801.5|8819.4|8816.1|8798.1|8795.3|3321
1697205000000|2023-10-13 13:50:00|8805.6|8801.8|8802.8|8800|8815.9|8812.1|8802.1|8799.3|2341
1697205300000|2023-10-13 13:55:00|8802.3|8799.5|8811.1|8807.3|8820.6|8817|8791.6|8788.5|2700
1697205600000|2023-10-13 14:00:00|8810.4|8806.6|8836.8|8834|8841.6|8838|8809.1|8804.5|3145
1697205900000|2023-10-13 14:05:00|8837.1|8834.3|8830.1|8826.3|8840.1|8836.5|8813.8|8811|2868
1697206200000|2023-10-13 14:10:00|8830.3|8827.5|8831.3|8828.5|8838.3|8834.8|8818.8|8815.8|1783
1697206500000|2023-10-13 14:15:00|8831.5|8828.7|8827|8824.2|8835.3|8832.3|8815.5|8812.5|1265
1697206800000|2023-10-13 14:20:00|8827.3|8824.5|8852.3|8849.5|8854.3|8850.7|8825.3|8822.2|1721
1697207100000|2023-10-13 14:25:00|8852|8849.2|8872.8|8869|8879.8|8877|8852|8849|2906
1697207400000|2023-10-13 14:30:00|8872.6|8868.8|8881.3|8878.5|8884.8|8881.8|8866.6|8863.8|2691
1697207700000|2023-10-13 14:35:00|8882.1|8879.3|8850.3|8847.5|8883.3|8880.5|8847|8843.5|2950
1697208000000|2023-10-13 14:40:00|8851|8847.2|8854.8|8852|8862.5|8859.7|8840.3|8836.7|1857
1697208300000|2023-10-13 14:45:00|8855.3|8852.5|8850.7|8847.9|8855.3|8852.5|8830.2|8827.4|4147
1697208600000|2023-10-13 14:50:00|8851.5|8847.7|8845.2|8842.4|8861.7|8858.9|8843.7|8840.9|1377
1697208900000|2023-10-13 14:55:00|8845|8842.2|8854|8850.2|8856|8852.9|8845|8841.2|858
1697209200000|2023-10-13 15:00:00|8854.2|8850.4|8840.2|8836.4|8864.2|8861.2|8838.4|8835.4|1590
1697209500000|2023-10-13 15:05:00|8840.9|8837.4|8851.4|8848.6|8852.2|8849.1|8827.2|8823.9|1861
1697209800000|2023-10-13 15:10:00|8850.9|8848.1|8862.4|8858.6|8874.5|8871.7|8850.9|8848.1|4243
1697210100000|2023-10-13 15:15:00|8863.2|8859.6|8873.9|8871.1|8880.7|8877.1|8858.7|8855.6|3175
1697210400000|2023-10-13 15:20:00|8873.7|8870.9|8869.1|8866.3|8887.2|8884.1|8862.6|8858.8|3525
1697210700000|2023-10-13 15:25:00|8869.4|8865.6|8882.9|8880.1|8892.9|8889.6|8869.4|8865.6|4434
1697211000000|2023-10-13 15:30:00|8882.4|8879.6|8896.4|8892.6|8898.4|8895.6|8877.1|8874.1|4109
1697211300000|2023-10-13 15:35:00|8896.6|8892.8|8891.9|8889.1|8900.1|8896.8|8889.6|8886.8|2628
1697211600000|2023-10-13 15:40:00|8891.6|8888.8|8889.4|8885.6|8898.6|8895.1|8883.9|8880.8|1433
1697211900000|2023-10-13 15:45:00|8889.6|8885.8|8878.8|8875|8898.4|8894.8|8874.6|8871.8|1274
1697212200000|2023-10-13 15:50:00|8878.6|8874.8|8901.3|8898.5|8904.4|8901.1|8877.6|8874|3168
1697212500000|2023-10-13 15:55:00|8902.3|8899.3|8901.3|8898.5|8904.3|8901.5|8893.8|8890.5|1999
1697212800000|2023-10-13 16:00:00|8901.6|8898.8|8912.1|8909.3|8914.6|8911.5|8898.1|8894.8|5398
1697213100000|2023-10-13 16:05:00|8912.3|8909.5|8905.6|8902.8|8915.1|8912|8901.3|8898|3650
1697213400000|2023-10-13 16:10:00|8905.8|8903|8894|8891.2|8908.8|8905.3|8890|8887.2|2188
1697213700000|2023-10-13 16:15:00|8894.8|8891|8901.5|8898.7|8907.3|8903.7|8887.5|8884.7|1751
1697214000000|2023-10-13 16:20:00|8901.3|8897.5|8892|8889.2|8907.5|8904.7|8889.3|8886.2|1216
1697214300000|2023-10-13 16:25:00|8891|8888.2|8894|8891.2|8899.2|8895.4|8890.2|8887.2|1595
1697214600000|2023-10-13 16:30:00|8894.7|8890.9|8912.3|8909.5|8914.5|8911.7|8892.7|8889.2|1936
1697214900000|2023-10-13 16:35:00|8912.5|8909.7|8906.5|8902.7|8917.2|8914.4|8905.5|8902.4|2181
1697215200000|2023-10-13 16:40:00|8905.7|8902.9|8923.2|8920.4|8923.2|8920.4|8903.7|8900.9|1814
1697215500000|2023-10-13 16:45:00|8922.2|8919.4|8922.2|8918.4|8927.2|8924.4|8917.5|8913.9|1717
1697215800000|2023-10-13 16:50:00|8921|8918.2|8937.7|8934.9|8940.5|8936.9|8919.2|8916.2|2201
1697216100000|2023-10-13 16:55:00|8937.2|8934.4|8937.9|8935.1|8940.4|8937.6|8931.7|8927.9|1095
1697216400000|2023-10-13 17:00:00|8937.7|8934.9|8970.4|8967.6|8971.7|8968.9|8937.7|8934.9|2794
1697216700000|2023-10-13 17:05:00|8970.9|8968.1|8962.2|8958.4|8976.2|8973.4|8959.7|8956.9|2231
1697217000000|2023-10-13 17:10:00|8960.2|8957.4|8968.4|8965.6|8971.9|8968.8|8958.9|8956.1|1056
1697217300000|2023-10-13 17:15:00|8970.1|8967.3|8956.4|8953.6|8971.4|8967.6|8953.4|8950.6|1666
1697217600000|2023-10-13 17:20:00|8955.9|8953.1|8950.9|8948.1|8962.4|8959.3|8943.4|8940.3|1720
1697217900000|2023-10-13 17:25:00|8951.6|8947.8|8940.9|8938.1|8962.1|8958.6|8940.4|8936.8|2635
1697218200000|2023-10-13 17:30:00|8940.6|8937.8|8950.4|8947.6|8953.1|8950.3|8936.1|8933.3|2154
1697218500000|2023-10-13 17:35:00|8950.1|8946.3|8947.3|8944.5|8953.6|8950.6|8944.6|8941.8|1442
1697218800000|2023-10-13 17:40:00|8948.3|8944.8|8953.1|8950.3|8957.3|8954|8944.8|8942|1805
1697219100000|2023-10-13 17:45:00|8953.3|8950.5|8946.5|8942.7|8958.6|8955.8|8945.3|8942.5|1833
1697219400000|2023-10-13 17:50:00|8946.3|8943.5|8963.1|8960.3|8963.1|8960.3|8946.1|8943.3|3099
1697219700000|2023-10-13 17:55:00|8963.3|8960.5|8971.3|8968.5|8971.8|8968.5|8960.3|8957.5|2051
1697220000000|2023-10-13 18:00:00|8971.5|8968.7|8969|8965.2|8973|8970.2|8963.5|8959.7|2467
1697220300000|2023-10-13 18:05:00|8968.8|8966|8971|8968.2|8973|8970.2|8968.8|8965.2|1885
1697220600000|2023-10-13 18:10:00|8971.2|8968.4|8978.2|8975.4|8984.2|8981.4|8968.7|8965.9|3597
1697220900000|2023-10-13 18:15:00|8978.8|8976|8990|8987.2|8992|8989.2|8978.8|8975.4|3220
1697221200000|2023-10-13 18:20:00|8991|8987.4|9005.2|9002.4|9007.2|9004.2|8990|8987.2|3154
1697221500000|2023-10-13 18:25:00|9005.7|9002.9|9009.4|9006.6|9021.7|9018.6|9003.7|9000.9|11123
1697221800000|2023-10-13 18:30:00|9010.4|9007.6|9018.6|9015.8|9025.6|9022.6|9010.4|9007.6|3028
1697222100000|2023-10-13 18:35:00|9018.4|9015.6|8997.1|8994.3|9018.6|9015.6|8994.9|8992.1|2223
1697222400000|2023-10-13 18:40:00|8996.9|8994.1|8991.6|8987.8|8998.4|8995.3|8989.4|8985.8|1349
1697222700000|2023-10-13 18:45:00|8990.9|8988.1|8997.9|8994.1|8998.9|8995.3|8988.8|8986|819
1697223000000|2023-10-13 18:50:00|8996.6|8993.8|8998.1|8995.3|9000.4|8997.6|8994.3|8991.5|837
1697223300000|2023-10-13 18:55:00|8997.8|8995|9007.6|9004.8|9008.6|9005.8|8997.1|8994|484
1697223600000|2023-10-13 19:00:00|9008.3|9004.5|8997.1|8994.3|9011.3|9008.3|8993.8|8991|798
1697223900000|2023-10-13 19:05:00|8996.8|8994|8996.5|8993.7|9000.3|8997.5|8994.1|8990.5|1126
1697224200000|2023-10-13 19:10:00|8996|8992.7|8998|8995.2|9000|8997|8994.5|8991.7|542
1697224500000|2023-10-13 19:15:00|8997.8|8995|8999.3|8996.5|9001|8997.7|8996.8|8993|162
1697224800000|2023-10-13 19:20:00|8999.5|8995.7|9004.5|9001.7|9004.5|9001.7|8993.8|8991|689
1697225100000|2023-10-13 19:25:00|9005.2|9001.4|9003|9000.2|9005.2|9001.9|8999.5|8996.4|221
1697225400000|2023-10-13 19:30:00|9002.7|8999.9|9003.7|8999.9|9007.2|9003.9|9002.5|8998.9|219
1697225700000|2023-10-13 19:35:00|9003.5|9000.7|9006.2|9002.4|9006.7|9003.2|9003.5|8999.9|117
1697226000000|2023-10-13 19:40:00|9005.9|9003.1|9011.7|9007.9|9013.7|9010.9|9003.9|9000.9|752
1697226300000|2023-10-13 19:45:00|9010.9|9008.1|9014.9|9012.1|9017.2|9014.1|9007.4|9003.9|411
1697226600000|2023-10-13 19:50:00|9014.7|9011.9|9012.1|9008.3|9015.9|9012.9|9009.9|9006.3|286
1697226900000|2023-10-13 19:55:00|9011.4|9008.6|9012.1|9009.3|9017.1|9014.1|9010.1|9007.1|262
1697227200000|2023-10-13 20:00:00|9012.4|9008.6|9011.1|9007.3|9015.1|9012.3|9007.9|9004.3|332
1697227500000|2023-10-13 20:05:00|9009.9|9007.1|9010.8|9008|9013.1|9009.3|9008.9|9005.8|138
1697227800000|2023-10-13 20:10:00|9011.6|9007.8|9015.6|9012.8|9017.6|9014.8|9010.8|9007.8|229
1697228100000|2023-10-13 20:15:00|9015.8|9013|9015.6|9011.8|9015.8|9013|9011.8|9009|119
1697228400000|2023-10-13 20:20:00|9015.8|9012|9018.5|9014.7|9020.3|9017.5|9015.8|9012|377
1697228700000|2023-10-13 20:25:00|9018.3|9015.5|9015.5|9011.7|9019.3|9016|9014.8|9011.7|385
1697229000000|2023-10-13 20:30:00|9015.8|9012|9014.5|9011.7|9015.8|9012|9011.3|9007.7|245
1697229300000|2023-10-13 20:35:00|9014.3|9011.5|9010.3|9007.5|9015|9011.5|9009.5|9006.5|138
1697229600000|2023-10-13 20:40:00|9011|9007.2|9012.2|9009.4|9015.5|9012.4|9009.5|9006.2|93
1697229900000|2023-10-13 20:45:00|9013|9009.2|9017.5|9013.7|9017.7|9014.7|9012.7|9008.9|159
1697230200000|2023-10-13 20:50:00|9016.7|9013.9|9016.4|9012.6|9018.5|9014.9|9012.2|9008.7|376
1697230500000|2023-10-13 20:55:00|9015.7|9012.9|9017.7|9013.9|9017.9|9014.1|9009.2|9006.1|238
1697230800000|2023-10-13 21:00:00|9019.9|9012.1|9016.9|9009.1|9019.9|9012.1|9016.9|9009.1|0
1697407200000|2023-10-15 22:00:00|9012.8|9005|8977.1|8973.3|9013.8|9006|8946.5|8939.4|1236
1697407500000|2023-10-15 22:05:00|8977.7|8973.9|8997.7|8989.9|9005.6|8999.1|8977.7|8973.2|405
1697407800000|2023-10-15 22:10:00|8997.4|8989.6|8966.5|8962.7|8997.4|8993.4|8965.8|8962.3|322
1697408100000|2023-10-15 22:15:00|8967.1|8963.3|8988.8|8986|8993.1|8987.6|8967.1|8961.7|262
1697408400000|2023-10-15 22:20:00|8989.5|8985.7|8995.1|8991.3|8999.6|8994.2|8988.8|8985.7|227
1697408700000|2023-10-15 22:25:00|8994.7|8990.9|8995|8992.2|8996.8|8993|8991.5|8988.5|230
1697409000000|2023-10-15 22:30:00|8995.2|8992.4|8996.2|8992.4|9001.2|8997.7|8992.2|8988.7|190
1697409300000|2023-10-15 22:35:00|8996|8992.2|9000.5|8996.7|9001.7|8997.9|8993.9|8990.9|183
1697409600000|2023-10-15 22:40:00|9000.2|8996.4|9023.6|9019.8|9032.9|9029.1|8998.5|8995|499
1697409900000|2023-10-15 22:45:00|9023.4|9019.6|9020.9|9017.1|9023.9|9019.8|9012.4|9008.6|44
1697410200000|2023-10-15 22:50:00|9020.4|9016.6|9003.2|8999.4|9020.4|9016.6|9003.2|8999.4|27
1697410500000|2023-10-15 22:55:00|9004.4|9000.6|8994|8991.2|9004.4|9000.6|8991.7|8987.9|31
1697410800000|2023-10-15 23:00:00|8993.7|8990.9|8993.7|8989.9|8999.5|8995.7|8991.7|8988.6|42
1697411100000|2023-10-15 23:05:00|8994|8990.2|9008.2|9004.4|9021.7|9015.4|8994|8990.2|108
1697411400000|2023-10-15 23:10:00|9008.5|9004.7|9010.2|9006.4|9012.7|9008.9|9002.2|8998.4|9
1697411700000|2023-10-15 23:15:00|9009.9|9006.1|9018.1|9014.3|9018.1|9014.3|9009.9|9006.1|108
1697412000000|2023-10-15 23:20:00|9018.4|9014.6|9006.6|9002.8|9019.6|9016.1|9006.6|9002.8|37
1697412300000|2023-10-15 23:25:00|9005.9|9003.1|9007.9|9004.1|9009.6|9005.8|9002.5|8999.1|25
1697412600000|2023-10-15 23:30:00|9008.2|9005.1|8999.9|8996.1|9013.4|9010.1|8999.9|8996.1|24
1697412900000|2023-10-15 23:35:00|8998.9|8995.1|9008.9|9005.1|9008.9|9005.1|8998.1|8994.3|17
1697413200000|2023-10-15 23:40:00|9008.1|9004.3|9001.6|8997.8|9011.4|9007.6|9000.8|8997|53
1697413500000|2023-10-15 23:45:00|9000.8|8998|9002.8|8999|9006.6|9003.7|9000.8|8998|32
1697413800000|2023-10-15 23:50:00|9001.5|8997.7|8999.8|8997|9002.5|8999|8999.5|8995.7|9
1697414100000|2023-10-15 23:55:00|8999.1|8996|8995.5|8991.7|9000.8|8997.7|8994.5|8990.7|18
1697414400000|2023-10-16 00:00:00|8996.1|8992.3|8987.5|8984.7|8997.9|8994.1|8981.9|8978.1|324
1697414700000|2023-10-16 00:05:00|8988.2|8984.4|8979.6|8975.8|8988.2|8984.7|8976.6|8972.8|196
1697415000000|2023-10-16 00:10:00|8979.3|8975.5|8973|8969.2|8982|8978.2|8969.3|8966.2|125
1697415300000|2023-10-16 00:15:00|8972.3|8969.5|8969.4|8965.6|8975|8971.9|8966|8962.2|211
1697415600000|2023-10-16 00:20:00|8969.2|8966.4|8974.4|8970.6|8975.4|8971.9|8968.7|8965.4|75
1697415900000|2023-10-16 00:25:00|8975.4|8971.6|8964.4|8960.6|8975.4|8971.6|8963.7|8960.6|174
1697416200000|2023-10-16 00:30:00|8963.7|8960.9|8957.7|8954.9|8967.4|8963.9|8957.7|8954.4|327
1697416500000|2023-10-16 00:35:00|8958.7|8955.1|8957.8|8955|8964.2|8960.4|8955.2|8951.7|211
1697416800000|2023-10-16 00:40:00|8958.5|8954.7|8964.5|8961.7|8968.7|8965.4|8958.5|8954.7|91
1697417100000|2023-10-16 00:45:00|8964.8|8962|8970.6|8967.8|8978.6|8975.5|8963.6|8960.3|89
1697417400000|2023-10-16 00:50:00|8971.2|8968.4|8982.9|8979.1|8992.3|8988.8|8966.6|8963.5|227
1697417700000|2023-10-16 00:55:00|8983.3|8979.5|8978.6|8974.8|8983.8|8980|8968.9|8965.1|103
1697418000000|2023-10-16 01:00:00|8978.3|8974.5|8958.1|8955.3|8986.3|8983.5|8955.6|8952.5|785
1697418300000|2023-10-16 01:05:00|8960.1|8957.3|8976.4|8972.6|8981.8|8978|8960.1|8957.3|132
1697418600000|2023-10-16 01:10:00|8975.4|8972.3|8976.2|8972.4|8982.8|8979.3|8965.3|8962|337
1697418900000|2023-10-16 01:15:00|8975.8|8972|8976.4|8972.6|8978.5|8974.7|8961.1|8958|189
1697419200000|2023-10-16 01:20:00|8976.8|8973|8985.2|8981.4|8985.8|8982.7|8968.8|8966|96
1697419500000|2023-10-16 01:25:00|8984.9|8982.1|8981.2|8977.4|8985.5|8982.7|8977.5|8974|81
1697419800000|2023-10-16 01:30:00|8981.5|8977.7|8980.2|8976.4|8985|8981.7|8975.5|8972.7|158
1697420100000|2023-10-16 01:35:00|8979.9|8977.1|8982.2|8978.4|8984|8980.7|8977.2|8973.4|186
1697420400000|2023-10-16 01:40:00|8981.4|8978.6|8975.1|8971.3|8988.2|8984.9|8973|8969.9|204
1697420700000|2023-10-16 01:45:00|8974.4|8971.6|8984.1|8980.3|8984.1|8980.6|8971.1|8967.3|159
1697421000000|2023-10-16 01:50:00|8983.8|8981|8998.4|8994.6|8999.1|8995.6|8983.8|8981|225
1697421300000|2023-10-16 01:55:00|8998.1|8994.3|9000.2|8996.4|9004.5|9000.9|8987|8984.2|562
1697421600000|2023-10-16 02:00:00|9000.5|8996.7|9001.5|8997.7|9003.2|8999.4|8996.2|8992.7|119
1697421900000|2023-10-16 02:05:00|9000.8|8998|8999.5|8996.7|9003.5|8999.7|8994.8|8991.3|108
1697422200000|2023-10-16 02:10:00|8999.8|8997|8997.5|8993.7|9002.1|8999|8993.8|8991|110
1697422500000|2023-10-16 02:15:00|8997.9|8994.1|8997|8993.2|8998.9|8995.1|8994.8|8991.7|24
1697422800000|2023-10-16 02:20:00|8996.5|8992.7|9001.4|8997.6|9006.4|9002.6|8996.5|8992.7|119
1697423100000|2023-10-16 02:25:00|9001.2|8998.4|9008.4|9005.6|9010.2|9006.6|9001.2|8998.4|128
1697423400000|2023-10-16 02:30:00|9009.4|9006.3|9006.8|9003|9011.4|9007.9|9003.1|8999.6|218
1697423700000|2023-10-16 02:35:00|9006.4|9002.6|9009.1|9005.3|9011.4|9008.1|9006.1|9002.6|247
1697424000000|2023-10-16 02:40:00|9008.8|9006|9017.1|9014.3|9018.8|9015.3|9008.8|9005.3|543
1697424300000|2023-10-16 02:45:00|9016.1|9013.3|9013.4|9009.6|9020.1|9017.3|9013.1|9009.6|138
1697424600000|2023-10-16 02:50:00|9013.1|9009.3|9004.3|9000.5|9014.8|9011.3|9004.3|9000.5|79
1697424900000|2023-10-16 02:55:00|9003.6|8999.8|9005.3|9001.5|9006.9|9003.2|9001.6|8998.1|53
1697425200000|2023-10-16 03:00:00|9004.3|9001.2|9003.3|8999.5|9006.3|9003.2|8998.3|8995.2|54
1697425500000|2023-10-16 03:05:00|9003|9000.2|9000.7|8996.9|9005.5|9001.9|8997.4|8993.9|323
1697425800000|2023-10-16 03:10:00|9001.4|8997.9|9000.1|8996.3|9002.4|8999.4|8997.4|8993.9|44
1697426100000|2023-10-16 03:15:00|8999.4|8996.6|8999.5|8996.7|9002.7|8999.6|8995.4|8992.3|56
1697426400000|2023-10-16 03:20:00|8998.4|8995.6|8988.7|8984.9|8998.7|8995.6|8987|8983.9|113
1697426700000|2023-10-16 03:25:00|8988|8985.2|8993.1|8989.3|8993.7|8990.6|8987.7|8984.4|62
1697427000000|2023-10-16 03:30:00|8993.7|8989.9|9008.6|9005.8|9020.1|9016.6|8993.4|8989.9|208
1697427300000|2023-10-16 03:35:00|9009.4|9006.6|9009.6|9005.8|9011.6|9008.6|9004.6|9001.5|47
1697427600000|2023-10-16 03:40:00|9008.9|9006.1|9009.9|9007.1|9011.8|9008.1|9008.6|9004.8|28
1697427900000|2023-10-16 03:45:00|9010.2|9006.4|9014.6|9010.8|9016.2|9013.1|9009.9|9006.1|75
1697428200000|2023-10-16 03:50:00|9014.3|9011.8|9010.9|9007.1|9017.6|9014.8|9009.9|9007.1|58
1697428500000|2023-10-16 03:55:00|9011.1|9007.3|9009.6|9005.8|9012.6|9009|9008.8|9005.3|64
1697428800000|2023-10-16 04:00:00|9010.1|9006.3|9006.1|9002.3|9010.1|9006.6|9003.8|9001|46
1697429100000|2023-10-16 04:05:00|9007.1|9003.3|9004.1|9000.3|9009.1|9006|9003.1|9000|76
1697429400000|2023-10-16 04:10:00|9003.4|9000.6|9002.8|8999|9007.5|9004|9001.8|8998.7|73
1697429700000|2023-10-16 04:15:00|9002.5|8998.7|9002|8998.2|9002.5|8998.7|8999.1|8996.3|58
1697430000000|2023-10-16 04:20:00|9002.5|8998.7|9002|8998.2|9003|8999.2|8999.8|8996.7|13
1697430300000|2023-10-16 04:25:00|9001.7|8997.9|9001|8997.2|9003|8999.9|9000.7|8997.2|13
1697430600000|2023-10-16 04:30:00|9003.4|8999.6|9001.7|8998.9|9004.4|9001.4|8999|8996.2|194
1697430900000|2023-10-16 04:35:00|9002|8998.2|9004|9000.2|9004|9000.9|9001|8998.2|25
1697431200000|2023-10-16 04:40:00|9003.7|9000.9|9004|9000.2|9005|9001.2|9002.3|8999.2|15
1697431500000|2023-10-16 04:45:00|9003.7|9000.9|9006.9|9003.1|9007.4|9004.2|9003.7|9000.9|43
1697431800000|2023-10-16 04:50:00|9005.9|9002.1|9005.9|9002.1|9007.7|9004.9|9003.9|9000.9|70
1697432100000|2023-10-16 04:55:00|9005.2|9002.4|9007.3|9004.5|9007.6|9004.8|9004.6|9001.1|21
1697432400000|2023-10-16 05:00:00|9007.6|9003.8|9001.6|8998.8|9007.6|9003.8|9000.9|8997.8|58
1697432700000|2023-10-16 05:05:00|9002.6|8998.5|9003.9|9000.1|9004.6|9001.5|9001.6|8998.1|25
1697433000000|2023-10-16 05:10:00|9003.2|8999.4|9002.9|8999.1|9004.3|9000.8|9000.6|8997.5|34
1697433300000|2023-10-16 05:15:00|9002.1|8999.3|9002.8|9000|9003.6|9000|9000.6|8997.5|62
1697433600000|2023-10-16 05:20:00|9004.3|9000.5|9005.5|9002.7|9008.8|9005.7|9004.1|9000.5|102
1697433900000|2023-10-16 05:25:00|9006.1|9003.3|9008.4|9004.6|9014.8|9011.3|9006.1|9003|195
1697434200000|2023-10-16 05:30:00|9008.8|9005|9007.8|9004|9013.2|9009.7|9004.9|9001.6|82
1697434500000|2023-10-16 05:35:00|9008.4|9004.6|9008.8|9005|9011.8|9008.7|9005.5|9002|32
1697434800000|2023-10-16 05:40:00|9007.1|9003.3|9002.3|8998.5|9009.8|9006.3|9001.3|8998.5|53
1697435100000|2023-10-16 05:45:00|9002|8999.5|8989.3|8985.5|9005.3|9001.5|8987.6|8984.1|430
1697435400000|2023-10-16 05:50:00|8989.6|8986.8|8971.3|8967.5|8989.6|8986.8|8969.7|8966.2|625
1697435700000|2023-10-16 05:55:00|8971.6|8967.8|8982|8978.2|8982|8978.6|8967.6|8964.5|347
1697436000000|2023-10-16 06:00:00|8981.7|8978.9|8973.3|8969.5|8983|8979.5|8967.8|8964.3|411
1697436300000|2023-10-16 06:05:00|8973.5|8969.7|8971.4|8968.6|8978.1|8974.6|8970.4|8967.6|214
1697436600000|2023-10-16 06:10:00|8972.1|8968.3|8974.7|8971.9|8981.7|8978.1|8970.4|8967.3|324
1697436900000|2023-10-16 06:15:00|8974.4|8971.6|8979.8|8976|8981.8|8978.7|8974.4|8971.6|201
1697437200000|2023-10-16 06:20:00|8979.5|8975.7|8979.5|8975.7|8982.8|8979|8975.8|8972.7|631
1697437500000|2023-10-16 06:25:00|8979.2|8975.4|8968|8964.2|8979.2|8975.4|8967.7|8964.2|418
1697437800000|2023-10-16 06:30:00|8967.7|8964.9|8972.6|8969.8|8980.5|8977.7|8967.7|8964.9|670
1697438100000|2023-10-16 06:35:00|8973.3|8970.5|8969.6|8965.8|8974.6|8971.5|8966.6|8963.5|420
1697438400000|2023-10-16 06:40:00|8969.3|8966.5|8971.3|8968.5|8976|8972.5|8969.3|8965.8|137
1697438700000|2023-10-16 06:45:00|8970.6|8967.8|8972.3|8969.5|8974.3|8971.5|8969.1|8966|387
1697439000000|2023-10-16 06:50:00|8973.3|8970.5|8954.4|8951.6|8974|8970.5|8952.7|8949.2|1430
1697439300000|2023-10-16 06:55:00|8955.1|8951.3|8953.4|8950.6|8961.7|8958.6|8951.2|8945.1|1417
1697439600000|2023-10-16 07:00:00|8952.9|8950.1|8987.2|8983.4|8997.1|8993.6|8952.6|8949.8|2128
1697439900000|2023-10-16 07:05:00|8986.5|8983.7|8970.8|8967|8988.2|8985|8965.8|8963|745
1697440200000|2023-10-16 07:10:00|8970.3|8967.5|8992.7|8988.9|8993.7|8990.7|8970|8967.2|498
1697440500000|2023-10-16 07:15:00|8992.5|8989.7|8987.3|8983.5|8994.2|8990.9|8983|8979.9|274
1697440800000|2023-10-16 07:20:00|8987|8984.2|8980.3|8976.5|8990.3|8987.2|8973.6|8970.5|538
1697441100000|2023-10-16 07:25:00|8979.6|8976.8|8969.5|8965.7|8982.3|8979.2|8967.8|8964.7|272
1697441400000|2023-10-16 07:30:00|8969.8|8966|8955.8|8953|8979.4|8976.3|8955.8|8953|1032
1697441700000|2023-10-16 07:35:00|8956.1|8952.3|8960.1|8957.3|8963.3|8960|8947.8|8945|953
1697442000000|2023-10-16 07:40:00|8961.1|8957.7|8956.1|8952.3|8962.1|8958.7|8950.8|8947.3|431
1697442300000|2023-10-16 07:45:00|8954.8|8952|8972.1|8969.3|8975.1|8972.3|8953.8|8950.3|911
1697442600000|2023-10-16 07:50:00|8972.5|8969.7|8971|8967.2|8984.1|8981|8967.1|8964|1450
1697442900000|2023-10-16 07:55:00|8971.8|8968.2|8977.5|8974.7|8980.2|8977|8960.6|8957.5|871
1697443200000|2023-10-16 08:00:00|8977.2|8974.4|8986.3|8983.5|8994|8990.7|8970.3|8966.8|1605
1697443500000|2023-10-16 08:05:00|8986.6|8982.8|8982|8978.2|8986.8|8983|8974.3|8970.8|359
1697443800000|2023-10-16 08:10:00|8981.3|8978.5|8959.4|8955.6|8988.4|8984.9|8954.4|8950.9|1184
1697444100000|2023-10-16 08:15:00|8959.1|8956.3|8934.3|8931.5|8965.1|8962|8932.3|8929.2|2596
1697444400000|2023-10-16 08:20:00|8934|8931.2|8934.2|8930.4|8940.8|8937.7|8926.5|8923|1725
1697444700000|2023-10-16 08:25:00|8934.5|8930.7|8948.8|8945|8948.8|8945|8932|8928.4|3656
1697445000000|2023-10-16 08:30:00|8949.3|8946|8956.2|8953.4|8959.5|8956.4|8939.4|8936.1|2855
1697445300000|2023-10-16 08:35:00|8955.5|8952.7|8956.2|8953.4|8964.9|8962.1|8948.1|8944.5|896
1697445600000|2023-10-16 08:40:00|8956.5|8953.7|8963.7|8960.9|8968|8964.7|8950.8|8947.2|404
1697445900000|2023-10-16 08:45:00|8964.5|8960.7|8961|8957.2|8968.7|8965.2|8957|8953.5|588
1697446200000|2023-10-16 08:50:00|8961.3|8958.5|8971|8968.2|8974|8971.2|8956.3|8953.5|959
1697446500000|2023-10-16 08:55:00|8971.7|8967.9|8963.4|8960.6|8971.7|8968.2|8959.4|8955.6|928
1697446800000|2023-10-16 09:00:00|8963.7|8959.9|8968.4|8965.6|8969|8965.9|8956|8952.5|924
1697447100000|2023-10-16 09:05:00|8968.7|8964.9|8953.2|8950.4|8971.7|8968.9|8944.7|8941.4|1317
1697447400000|2023-10-16 09:10:00|8954.2|8951.4|8987.8|8984|8991.6|8988.7|8954.2|8951.4|2442
1697447700000|2023-10-16 09:15:00|8987.5|8984.7|8974.1|8971.3|8990|8986.7|8967.1|8963.8|920
1697448000000|2023-10-16 09:20:00|8974.3|8971.5|8976.8|8974|8980.1|8976.3|8968.1|8965.3|668
1697448300000|2023-10-16 09:25:00|8977.3|8973.5|8976.3|8973.5|8980|8976.7|8974.3|8971.2|427
1697448600000|2023-10-16 09:30:00|8975.9|8973.1|8976.9|8973.1|8981.3|8978.5|8967.4|8964.1|579
1697448900000|2023-10-16 09:35:00|8976.6|8973.8|8980.6|8977.8|8981.3|8978.5|8967.4|8964.4|1460
1697449200000|2023-10-16 09:40:00|8980|8977.2|8980.3|8976.5|8981.3|8978.5|8971.8|8968.8|601
1697449500000|2023-10-16 09:45:00|8979.6|8976.8|8991.8|8989|8996.1|8993|8974.3|8971.5|714
1697449800000|2023-10-16 09:50:00|8992.5|8988.7|8996.8|8993|8998.1|8995|8987.4|8984.6|792
1697450100000|2023-10-16 09:55:00|8996.1|8993.3|8998.8|8995|9002.1|8999|8994.1|8990.6|549
1697450400000|2023-10-16 10:00:00|8998.5|8995.7|8997.1|8994.3|9003.1|9000.3|8996.5|8993|673
1697450700000|2023-10-16 10:05:00|8997.3|8994.5|8993.2|8990.4|9001.3|8998.5|8992.9|8989.4|554
1697451000000|2023-10-16 10:10:00|8992.9|8989.1|8991|8988.2|8996|8992.9|8986.5|8983.4|918
1697451300000|2023-10-16 10:15:00|8992|8989.2|8988.7|8985.9|8997|8993.9|8985.3|8981.8|1857
1697451600000|2023-10-16 10:20:00|8989|8986.2|8990.7|8987.9|8993|8990.2|8982.3|8979.2|196
1697451900000|2023-10-16 10:25:00|8991|8988.2|8993.7|8989.9|8996.4|8993.6|8988|8984.2|186
1697452200000|2023-10-16 10:30:00|8994.4|8990.9|8990.5|8987.7|8996|8992.9|8987.2|8984.4|522
1697452500000|2023-10-16 10:35:00|8990.2|8987.4|8995.7|8992.9|8998.4|8994.6|8989.2|8986.2|793
1697452800000|2023-10-16 10:40:00|8996.4|8992.6|9002.1|8999.3|9003.6|9000.1|8994.4|8991.6|1638
1697453100000|2023-10-16 10:45:00|9001.8|8999|8997.8|8995|9004.5|9001.4|8997.5|8994.3|582
1697453400000|2023-10-16 10:50:00|8998|8995.2|8992|8989.2|8999.3|8996|8987.3|8984.2|610
1697453700000|2023-10-16 10:55:00|8991.3|8988.5|8990.4|8987.6|8993.7|8990.9|8988|8984.9|494
1697454000000|2023-10-16 11:00:00|8990.7|8987.9|8992.7|8989.9|8994.3|8991.5|8986.3|8983.2|569
1697454300000|2023-10-16 11:05:00|8992.6|8988.8|8988.7|8985.9|8993|8989.5|8986.4|8982.9|172
1697454600000|2023-10-16 11:10:00|8989.7|8985.6|8992.4|8989.6|8995.1|8991.6|8984.4|8980.9|268
1697454900000|2023-10-16 11:15:00|8991.7|8988.9|9001.5|8997.7|9002.5|8999.7|8991.7|8988.6|383
1697455200000|2023-10-16 11:20:00|9000.5|8998.4|8991.5|8987.7|9002.2|8998.7|8990.5|8987.7|230
1697455500000|2023-10-16 11:25:00|8991.8|8988.7|8989.3|8985.5|8992.8|8989.7|8982.1|8978.3|394
1697455800000|2023-10-16 11:30:00|8989|8985.2|8985.3|8982.5|8992.7|8989.9|8981|8977.9|617
1697456100000|2023-10-16 11:35:00|8985|8982.2|8987.3|8984.5|8990.3|8986.5|8983.3|8980.2|411
1697456400000|2023-10-16 11:40:00|8988|8984.2|8976.4|8972.6|8988|8985.2|8973.9|8971.1|1335
1697456700000|2023-10-16 11:45:00|8976.2|8972.4|8973.8|8970|8978.9|8975.6|8970.9|8968.1|585
1697457000000|2023-10-16 11:50:00|8974.1|8970.3|8975.8|8973|8978.8|8975.8|8971.8|8969|405
1697457300000|2023-10-16 11:55:00|8975.1|8972.3|8982.8|8980|8983.5|8980.7|8973.8|8971|345
1697457600000|2023-10-16 12:00:00|8983.8|8981|8982|8979.2|8986.1|8983.3|8977|8974.2|761
1697457900000|2023-10-16 12:05:00|8981|8978.2|9003.6|9000.8|9004.2|9001.4|8981|8977.9|1976
1697458200000|2023-10-16 12:10:00|9004.6|9001.8|8997.5|8993.7|9004.9|9002.1|8996.5|8993.3|836
1697458500000|2023-10-16 12:15:00|8997.8|8994|9041.6|9038.8|9044.9|9041.8|8996.8|8993.7|1699
1697458800000|2023-10-16 12:20:00|9042.6|9039.1|9035.4|9031.6|9051|9048.2|9030.9|9027.4|2087
1697459100000|2023-10-16 12:25:00|9035.2|9032.4|9048.4|9044.6|9049.4|9045.6|9028.7|9025.1|1121
1697459400000|2023-10-16 12:30:00|9048.1|9045.3|9038.4|9035.6|9049.7|9046.6|9031.9|9028.5|1267
1697459700000|2023-10-16 12:35:00|9039.4|9036.6|9038.7|9035.9|9047.1|9043.5|9035|9032.2|831
1697460000000|2023-10-16 12:40:00|9038|9034.9|9044.4|9041.6|9051.1|9048.3|9035|9031.7|732
1697460300000|2023-10-16 12:45:00|9045.1|9042.3|9039.7|9036.9|9049.1|9045.6|9036.7|9033.2|620
1697460600000|2023-10-16 12:50:00|9039.2|9036.4|9040.1|9037.3|9042.6|9039.8|9032.5|9029.4|1847
1697460900000|2023-10-16 12:55:00|9040.3|9036.5|9038.5|9035.7|9042.6|9039.5|9032.2|9029.1|924
1697461200000|2023-10-16 13:00:00|9038.1|9035.3|8989.9|8987.1|9038.1|9035.3|8981.2|8977.7|3601
1697461500000|2023-10-16 13:05:00|8989.6|8986.8|8999.6|8995.8|9008.6|9005.5|8986.5|8983.4|1283
1697461800000|2023-10-16 13:10:00|8998.9|8996.1|9000|8996.2|9003.7|9000.6|8991.9|8989.1|1322
1697462100000|2023-10-16 13:15:00|8999.7|8996.9|8991.9|8989.1|9002.6|8999.5|8986.3|8982.8|1332
1697462400000|2023-10-16 13:20:00|8993.6|8989.8|8985.4|8982.6|8998.9|8996.1|8983.2|8980.1|1084
1697462700000|2023-10-16 13:25:00|8984.9|8982.1|8953.6|8950.8|8984.9|8982.1|8953.6|8950.1|2585
1697463000000|2023-10-16 13:30:00|8954|8951.2|8956|8953.2|8969.2|8965.8|8943.6|8940.5|2383
1697463300000|2023-10-16 13:35:00|8955.7|8952.9|8947.8|8945|8956.7|8953.9|8939.7|8935.9|2112
1697463600000|2023-10-16 13:40:00|8948.6|8944.8|8952.5|8949.7|8955.3|8952.2|8937.8|8935|1938
1697463900000|2023-10-16 13:45:00|8952|8949.2|8977.1|8974.3|8977.4|8974.3|8950.2|8946.7|1611
1697464200000|2023-10-16 13:50:00|8977.4|8974.6|8973.2|8969.4|8986.8|8984|8967.2|8964.1|1315
1697464500000|2023-10-16 13:55:00|8972.2|8969.9|8937.2|8934.4|8974.8|8972|8932.8|8929.7|2189
1697464800000|2023-10-16 14:00:00|8937.5|8934.7|8937.8|8935|8949.1|8946|8935.1|8932|1715
1697465100000|2023-10-16 14:05:00|8938.1|8935.3|8935.8|8932|8938.8|8936|8913.6|8910.8|2912
1697465400000|2023-10-16 14:10:00|8935|8932.2|8948.9|8946.1|8950.2|8947.1|8924|8920.5|2447
1697465700000|2023-10-16 14:15:00|8949.6|8945.8|8940.4|8937.6|8954.9|8951.8|8935|8931.9|1021
1697466000000|2023-10-16 14:20:00|8940.7|8936.9|8882|8879.2|8952.1|8948.8|8871.6|8868.8|7298
1697466300000|2023-10-16 14:25:00|8882.3|8879.5|8904.1|8901.3|8905.1|8902.1|8872.5|8869.7|4274
1697466600000|2023-10-16 14:30:00|8903.4|8900.6|8900.8|8898|8917.6|8914.5|8899.1|8895.6|1975
1697466900000|2023-10-16 14:35:00|8901.8|8899|8915.9|8913.1|8915.9|8913.1|8894.7|8891.9|1722
1697467200000|2023-10-16 14:40:00|8916.4|8913.6|8920.9|8918.1|8926.4|8922.8|8913.1|8909.6|2096
1697467500000|2023-10-16 14:45:00|8921.4|8918.6|8929.9|8927.1|8931.2|8928.4|8911.1|8908|1578
1697467800000|2023-10-16 14:50:00|8930.3|8927.5|8921.5|8918.7|8930.3|8927.5|8910.4|8907.3|1574
1697468100000|2023-10-16 14:55:00|8920.5|8917.7|8930.3|8927.5|8940.8|8937.6|8919.9|8916.7|3150
1697468400000|2023-10-16 15:00:00|8930.6|8926.8|8932.7|8929.9|8939.4|8935.9|8922.3|8918.8|1193
1697468700000|2023-10-16 15:05:00|8933.3|8930.5|8926.4|8923.6|8935.3|8932.2|8923|8919.9|708
1697469000000|2023-10-16 15:10:00|8927.1|8923.3|8941.1|8938.3|8950.9|8947.1|8923.7|8920.3|2912
1697469300000|2023-10-16 15:15:00|8940.6|8937.8|8951|8947.2|8953.8|8950.7|8939.8|8936.5|1571
1697469600000|2023-10-16 15:20:00|8950.7|8947.9|8938.8|8936|8962.4|8959.6|8938.5|8935.7|2218
1697469900000|2023-10-16 15:25:00|8939.2|8936.4|8946.6|8943.8|8953.3|8950.5|8933.8|8930.7|4068
1697470200000|2023-10-16 15:30:00|8946.9|8944.1|8904.7|8900.9|8951.3|8947.8|8902.1|8899|3380
1697470500000|2023-10-16 15:35:00|8904.4|8900.6|8901.9|8899.1|8911.6|8908.8|8896.5|8892.7|1843
1697470800000|2023-10-16 15:40:00|8902.2|8899.4|8911.2|8908.4|8917.9|8915.1|8899.9|8896.4|1339
1697471100000|2023-10-16 15:45:00|8911.5|8908.7|8908.9|8906.1|8922.2|8918.6|8907.6|8904.8|732
1697471400000|2023-10-16 15:50:00|8910.2|8906.4|8901.2|8898.4|8910.2|8907.1|8900.5|8897.4|929
1697471700000|2023-10-16 15:55:00|8901.5|8898.7|8904.7|8901.9|8909.6|8906.3|8898.1|8894.8|1325
1697472000000|2023-10-16 16:00:00|8904.5|8901.7|8920.4|8917.6|8922|8918.9|8904.5|8901.7|993
1697472300000|2023-10-16 16:05:00|8919.7|8916.9|8917.3|8914.5|8920.7|8917.6|8909.3|8906.5|590
1697472600000|2023-10-16 16:10:00|8917|8914.2|8928.5|8925.7|8929.5|8926.1|8913.7|8910.6|1245
1697472900000|2023-10-16 16:15:00|8929.2|8925.4|8926.8|8923|8935.1|8932|8922.1|8919|1233
1697473200000|2023-10-16 16:20:00|8926.1|8923.3|8935.9|8932.1|8939.6|8936.8|8925.8|8923|609
1697473500000|2023-10-16 16:25:00|8936.2|8932.4|8929.8|8926|8938.9|8935.8|8927.9|8925.1|467
1697473800000|2023-10-16 16:30:00|8929.6|8925.8|8920.1|8917.3|8930.9|8928.1|8915.1|8912.3|649
1697474100000|2023-10-16 16:35:00|8920.8|8917|8920.6|8917.8|8929.1|8926.3|8919|8915.5|418
1697474400000|2023-10-16 16:40:00|8920.3|8917.5|8912.2|8909.4|8920.6|8917.5|8909.9|8906.4|1010
1697474700000|2023-10-16 16:45:00|8911.2|8908.4|8912.1|8908.3|8915.8|8912.7|8909.8|8906.4|725
1697475000000|2023-10-16 16:50:00|8911.8|8908|8922.5|8918.7|8923.5|8920.4|8911.5|8908|873
1697475300000|2023-10-16 16:55:00|8921.8|8919|8934.6|8931.8|8939.3|8935.8|8921.8|8918.7|982
1697475600000|2023-10-16 17:00:00|8935.3|8931.5|8929.1|8926.3|8935.6|8932.5|8924.9|8921.3|585
1697475900000|2023-10-16 17:05:00|8929.8|8926|8927.8|8925|8930.8|8927.3|8923.8|8921|605
1697476200000|2023-10-16 17:10:00|8928.8|8925.3|8932.2|8929.4|8943.9|8940.9|8927.8|8925|1638
1697476500000|2023-10-16 17:15:00|8931.9|8929.1|8922.3|8919.5|8932.2|8929.1|8918.9|8916.1|1007
1697476800000|2023-10-16 17:20:00|8922.9|8920.1|8905.2|8901.4|8922.9|8920.1|8902.2|8899|925
1697477100000|2023-10-16 17:25:00|8905.5|8901.7|8912.2|8909.4|8916.2|8913.1|8902.5|8899.4|410
1697477400000|2023-10-16 17:30:00|8912.5|8908.7|8911.5|8908.7|8912.5|8909.7|8905.5|8902.7|425
1697477700000|2023-10-16 17:35:00|8911.9|8909.1|8909.2|8905.4|8917.2|8913.4|8906.4|8903.6|322
1697478000000|2023-10-16 17:40:00|8910.2|8906.4|8911.1|8908.3|8916.9|8913.3|8903.4|8900.6|567
1697478300000|2023-10-16 17:45:00|8912.1|8909|8905.7|8901.9|8912.4|8909.6|8902|8898.9|541
1697478600000|2023-10-16 17:50:00|8905.4|8902.6|8909.4|8905.6|8912.4|8909.3|8904.4|8901.3|498
1697478900000|2023-10-16 17:55:00|8909.1|8906.3|8912.4|8909.6|8918.1|8914.6|8907.4|8904.6|588
1697479200000|2023-10-16 18:00:00|8913.1|8909.3|8920.8|8918|8923.8|8920|8908.4|8905.6|634
1697479500000|2023-10-16 18:05:00|8921.5|8917.7|8919.8|8917|8925.5|8922.4|8913.8|8911|694
1697479800000|2023-10-16 18:10:00|8919.4|8916.6|8924.2|8921.4|8926.5|8923.7|8917.2|8913.4|666
1697480100000|2023-10-16 18:15:00|8923.8|8921|8928.2|8924.4|8929.9|8927.1|8921.5|8918.7|930
1697480400000|2023-10-16 18:20:00|8927.9|8924.1|8895.2|8892.4|8928.9|8926.1|8893.9|8891.1|2466
1697480700000|2023-10-16 18:25:00|8895.5|8891.7|8885.6|8882.8|8897.2|8894.4|8878.4|8875.6|5608
1697481000000|2023-10-16 18:30:00|8885.9|8883.1|8884.2|8881.4|8890.5|8887.7|8878.5|8874.7|1756
1697481300000|2023-10-16 18:35:00|8884.5|8881.7|8886.4|8882.6|8887.7|8884.6|8883.9|8880.4|1022
1697481600000|2023-10-16 18:40:00|8886.1|8883.6|8878.7|8875.9|8886.7|8883.9|8875.7|8872.6|431
1697481900000|2023-10-16 18:45:00|8879.7|8876.6|8883.7|8879.9|8883.7|8880.9|8878.7|8875.6|272
1697482200000|2023-10-16 18:50:00|8883.4|8880.6|8889.4|8886.6|8889.7|8886.6|8882.7|8879.2|211
1697482500000|2023-10-16 18:55:00|8889.7|8885.9|8890|8886.2|8894.7|8891.2|8887.7|8884.9|486
1697482800000|2023-10-16 19:00:00|8889.7|8885.9|8892.1|8889.3|8892.7|8889.6|8889|8885.6|339
1697483100000|2023-10-16 19:05:00|8892.4|8888.6|8892.1|8889.3|8893.1|8890|8890.8|8887.6|161
1697483400000|2023-10-16 19:10:00|8892.3|8888.5|8902.7|8898.9|8902.7|8899.9|8892.1|8888.5|279
1697483700000|2023-10-16 19:15:00|8901.6|8897.8|8900.4|8897.6|8903.7|8899.9|8898|8894.9|196
1697484000000|2023-10-16 19:20:00|8900.7|8897.9|8902.3|8898.5|8904.7|8901.9|8900.4|8896.9|195
1697484300000|2023-10-16 19:25:00|8901.6|8898.8|8906.4|8903.6|8906.7|8903.6|8901.6|8898.5|363
1697484600000|2023-10-16 19:30:00|8905.4|8902.6|8911.4|8908.6|8913.7|8910.2|8904.4|8900.9|176
1697484900000|2023-10-16 19:35:00|8911.1|8908.3|8909.1|8906.3|8912.1|8909.3|8908.4|8905.1|169
1697485200000|2023-10-16 19:40:00|8910.1|8906.6|8911.1|8907.3|8912.7|8909.9|8908.4|8905.3|132
1697485500000|2023-10-16 19:45:00|8910.4|8907.6|8911.1|8908.3|8911.1|8908.3|8908.4|8905.3|110
1697485800000|2023-10-16 19:50:00|8910.5|8907.7|8913.6|8910.8|8923.3|8920.5|8910.1|8906.8|269
1697486100000|2023-10-16 19:55:00|8913.3|8910.5|8923|8919.2|8924.6|8921.5|8913.3|8910.5|379
1697486400000|2023-10-16 20:00:00|8922.8|8919|8924.7|8921.9|8925|8922.2|8922|8918.2|196
1697486700000|2023-10-16 20:05:00|8925|8922.2|8927.8|8925|8930.4|8926.9|8925|8922.2|278
1697487000000|2023-10-16 20:10:00|8928.1|8925.3|8930.4|8927.6|8932.8|8930|8928.1|8924.8|236
1697487300000|2023-10-16 20:15:00|8930.1|8927.3|8932.4|8928.6|8932.4|8929.3|8928.1|8925|183
1697487600000|2023-10-16 20:20:00|8932.1|8929.3|8932.8|8929|8934.4|8930.6|8931.5|8928|40
1697487900000|2023-10-16 20:25:00|8932.1|8929.3|8930.8|8927|8934.5|8931.7|8929.5|8926.4|91
1697488200000|2023-10-16 20:30:00|8930.5|8927.7|8925.7|8921.9|8931.8|8928.7|8925.7|8921.9|88
1697488500000|2023-10-16 20:35:00|8926|8922.2|8930.7|8926.9|8931|8927.2|8926|8922.2|42
1697488800000|2023-10-16 20:40:00|8931|8927.2|8926.9|8923.1|8931|8927.2|8924.9|8921.8|176
1697489100000|2023-10-16 20:45:00|8925.6|8922.8|8926.9|8923.1|8929.3|8925.5|8925.6|8922.1|40
1697489400000|2023-10-16 20:50:00|8926.6|8922.8|8929.6|8925.8|8930.3|8926.8|8926.6|8922.8|70
1697489700000|2023-10-16 20:55:00|8929.3|8925.5|8929.5|8925.7|8933.1|8929.8|8927.3|8923.7|164
1697490000000|2023-10-16 21:00:00|8931.5|8923.7|8942.5|8938.7|8942.5|8938.7|8930.8|8923|33
1697490300000|2023-10-16 21:05:00|8943.6|8940.8|8939.5|8931.7|8946.2|8940.8|8938.8|8931|24
1697490600000|2023-10-16 21:10:00|8937.3|8933.5|8939.5|8931.7|8939.5|8933.5|8937.3|8931|17
1697490900000|2023-10-16 21:15:00|8937|8933.2|8939.5|8931.7|8939.5|8933.2|8937|8931|0
1697491200000|2023-10-16 21:20:00|8937.3|8933.5|8935.5|8932.7|8937.5|8933.7|8935.5|8932.7|4
1697491800000|2023-10-16 21:30:00|8935.4|8932.6|8935.7|8931.9|8935.7|8932.6|8935.4|8931.9|0
1697492100000|2023-10-16 21:35:00|8935.4|8932.6|8935.7|8931.9|8935.7|8932.9|8935.4|8931.9|1
1697492700000|2023-10-16 21:45:00|8935.4|8932.6|8935.4|8932.6|8935.4|8932.6|8935.4|8932.6|0
1697493000000|2023-10-16 21:50:00|||||||||12
1697493300000|2023-10-16 21:55:00|8935.7|8931.9|8935.7|8931.9|8935.7|8931.9|8935.7|8931.9|15
1697500800000|2023-10-17 00:00:00|8910|8902.2|8910.3|8906.5|8924.6|8920.8|8882.9|8879.1|683
1697501100000|2023-10-17 00:05:00|8910.9|8907.1|8906.2|8902.4|8914.5|8911.4|8904.5|8901.4|194
1697501400000|2023-10-17 00:10:00|8907.9|8904.1|8897.9|8894.1|8912.5|8909.4|8894.9|8891.1|72
1697501700000|2023-10-17 00:15:00|8897.8|8894|8902.8|8899|8905.8|8902.3|8897.8|8894|53
1697502000000|2023-10-17 00:20:00|8902.1|8899.3|8904.8|8901|8905.5|8902.3|8900.1|8896.3|44
1697502300000|2023-10-17 00:25:00|8905.8|8902|8892.4|8888.6|8907.1|8904.3|8889.1|8885.6|168
1697502600000|2023-10-17 00:30:00|8892.8|8889|8910.1|8906.3|8914.4|8911.3|8892.8|8889|93
1697502900000|2023-10-17 00:35:00|8909.8|8906|8900.8|8897|8913.8|8910|8900.1|8896.6|31
1697503200000|2023-10-17 00:40:00|8900.4|8896.6|8902.1|8899.3|8909.8|8906|8900.1|8896.6|70
1697503500000|2023-10-17 00:45:00|8902.4|8898.6|8903.3|8899.5|8907.7|8904.2|8901.1|8897.6|44
1697503800000|2023-10-17 00:50:00|8903|8899.2|8899.3|8895.5|8904.7|8901.2|8898.6|8895.5|40
1697504100000|2023-10-17 00:55:00|8899|8896.2|8906|8903.2|8910|8906.2|8899|8895.5|78
1697504400000|2023-10-17 01:00:00|8905.3|8902.5|8891.7|8887.9|8905.3|8902.5|8875.7|8872.9|459
1697504700000|2023-10-17 01:05:00|8892.1|8888.3|8894|8890.2|8900|8896.2|8892|8888.3|87
1697505000000|2023-10-17 01:10:00|8893.3|8890.5|8889.3|8886.5|8895.7|8891.9|8884.6|8881.1|68
1697505300000|2023-10-17 01:15:00|8889.6|8886.8|8891.3|8887.5|8896.7|8893.2|8885|8882.2|106
1697505600000|2023-10-17 01:20:00|8890.3|8886.5|8899.6|8895.8|8899.6|8896.1|8890|8886.5|68
1697505900000|2023-10-17 01:25:00|8899.2|8895.4|8891.2|8887.4|8899.6|8895.8|8889.9|8886.8|80
1697506200000|2023-10-17 01:30:00|8890.9|8888.1|8891.6|8887.8|8895.6|8892.1|8889.9|8886.4|76
1697506500000|2023-10-17 01:35:00|8891.9|8888.1|8890.2|8886.4|8894.2|8891.1|8889.9|8886.4|36
1697506800000|2023-10-17 01:40:00|8889.9|8887.1|8887.5|8883.7|8891.2|8887.7|8883.8|8881|91
1697507100000|2023-10-17 01:45:00|8887.2|8883.4|8885.3|8882.5|8891.9|8889.1|8881.9|8878.4|49
1697507400000|2023-10-17 01:50:00|8885.9|8883.1|8880.8|8877|8889.6|8886.1|8878.1|8874.3|91
1697507700000|2023-10-17 01:55:00|8879.8|8876.8|8880.5|8876.7|8883.5|8880|8877.5|8874.4|42
1697508000000|2023-10-17 02:00:00|8880.2|8876.4|8880.5|8876.7|8883.5|8880.7|8878.8|8875.4|38
1697508300000|2023-10-17 02:05:00|8880.8|8878|8875.7|8872.9|8882.8|8880|8873.4|8870.3|232
1697508600000|2023-10-17 02:10:00|8876.4|8872.6|8878.1|8874.3|8879.1|8875.6|8875.1|8872|66
1697508900000|2023-10-17 02:15:00|8877.7|8873.9|8873.4|8870.6|8878.5|8875|8873.4|8870.3|28
1697509200000|2023-10-17 02:20:00|8872.8|8870|8846.3|8842.5|8872.8|8870|8843|8839.9|808
1697509500000|2023-10-17 02:25:00|8847|8843.2|8857|8853.2|8861.5|8858|8845.3|8842.5|389
1697509800000|2023-10-17 02:30:00|8856.7|8853.9|8860.7|8857.9|8862.1|8858.8|8854.3|8851.2|241
1697510100000|2023-10-17 02:35:00|8861.4|8857.6|8855|8851.2|8861.4|8857.9|8852.7|8849.2|101
1697510400000|2023-10-17 02:40:00|8854.7|8851.9|8854.7|8851.9|8858.4|8854.9|8850.3|8847.5|92
1697510700000|2023-10-17 02:45:00|8854.4|8851.6|8851.4|8847.6|8856.7|8853.9|8849.4|8846.3|123
1697511000000|2023-10-17 02:50:00|8850.7|8847.9|8856.7|8852.9|8858.4|8854.9|8849.4|8846.6|116
1697511300000|2023-10-17 02:55:00|8856|8853.2|8859.4|8855.6|8861.7|8858.6|8856|8852.9|71
1697511600000|2023-10-17 03:00:00|8859.7|8856.9|8860.3|8856.5|8861.8|8858.6|8858.3|8854.8|54
1697511900000|2023-10-17 03:05:00|8859.6|8856.8|8871.6|8867.8|8876.3|8872.5|8858.6|8855.5|287
1697512200000|2023-10-17 03:10:00|8871.9|8868.1|8874.2|8871.4|8878.3|8875.5|8867.6|8864.1|99
1697512500000|2023-10-17 03:15:00|8873.6|8870.8|8875.6|8872.8|8880.6|8877.8|8872.6|8868.8|124
1697512800000|2023-10-17 03:20:00|8876.3|8872.5|8874.9|8872.1|8880.3|8876.8|8872.6|8869.1|157
1697513100000|2023-10-17 03:25:00|8875.9|8872.8|8882.6|8878.8|8882.9|8880.1|8874.9|8871.7|51
1697513400000|2023-10-17 03:30:00|8882.9|8879.1|8882.5|8878.7|8882.9|8879.1|8879.9|8876.7|58
1697513700000|2023-10-17 03:35:00|8881.9|8878.1|8882.4|8878.6|8886.1|8882.3|8880.4|8877.6|87
1697514000000|2023-10-17 03:40:00|8882.1|8879.6|8886.8|8883|8889.4|8885.6|8881.1|8877.6|105
1697514300000|2023-10-17 03:45:00|8887.4|8883.6|8884.4|8881.6|8887.4|8883.6|8883.4|8880.6|20
1697514600000|2023-10-17 03:50:00|8884.1|8880.6|8883|8880.2|8887.8|8884.3|8882.7|8879.9|43
1697514900000|2023-10-17 03:55:00|8884.1|8880.3|8887.4|8883.6|8887.4|8883.9|8884.1|8880.3|46
1697515200000|2023-10-17 04:00:00|8886.7|8883.9|8887.4|8883.6|8888.7|8884.9|8886.7|8883.2|8
1697515500000|2023-10-17 04:05:00|8888.4|8884.6|8887.6|8884.8|8890.4|8886.9|8886.6|8883.1|29
1697515800000|2023-10-17 04:10:00|8888.6|8885.8|8884.6|8881.8|8888.9|8885.8|8883.6|8880.1|44
1697516100000|2023-10-17 04:15:00|8884.9|8881.1|8885.6|8882.8|8885.9|8882.8|8882.9|8880.1|9
1697516400000|2023-10-17 04:20:00|8884.6|8881.8|8888.6|8884.8|8888.9|8885.8|8884.6|8881.1|11
1697516700000|2023-10-17 04:25:00|8888.3|8884.5|8889.6|8885.8|8890.6|8887.5|8887.6|8884.5|10
1697517000000|2023-10-17 04:30:00|8888.5|8885.7|8883.3|8880.5|8888.5|8885.7|8883.3|8880.5|37
1697517300000|2023-10-17 04:35:00|8884|8880.2|8883.3|8880.5|8887|8883.9|8883.3|8880.2|48
1697517600000|2023-10-17 04:40:00|8884|8880.2|8886.2|8882.4|8886.2|8882.7|8883.3|8879.8|10
1697517900000|2023-10-17 04:45:00|8885.9|8883.1|8883.8|8880|8886.2|8883.4|8882.5|8879.4|18
1697518200000|2023-10-17 04:50:00|8883.5|8879.7|8882.9|8880.1|8884.5|8881.1|8881.8|8878|53
1697518500000|2023-10-17 04:55:00|8883.2|8880.4|8876.9|8874.1|8884.5|8881.7|8876.9|8873.4|28
1697518800000|2023-10-17 05:00:00|8877.2|8874.4|8872.5|8869.7|8877.9|8874.4|8870.3|8867|54
1697519100000|2023-10-17 05:05:00|8872.8|8870|8874.8|8871|8874.8|8872|8871.5|8868.7|51
1697519400000|2023-10-17 05:10:00|8875.8|8872|8887.9|8885.1|8888.2|8885.1|8875.8|8872|44
1697519700000|2023-10-17 05:15:00|8888.2|8884.4|8884.1|8880.3|8891.1|8887.8|8884.1|8880.3|29
1697520000000|2023-10-17 05:20:00|8883.1|8879.3|8883.1|8879.3|8884.1|8880.3|8877.8|8874.3|57
1697520300000|2023-10-17 05:25:00|8882.1|8878.3|8878.1|8874.3|8882.4|8879.3|8877.1|8874.3|48
1697520600000|2023-10-17 05:30:00|8878.8|8875|8873.1|8869.3|8879.4|8876|8871.4|8868.3|195
1697520900000|2023-10-17 05:35:00|8873.4|8869.6|8876.1|8872.3|8876.1|8872.6|8869.7|8866.6|53
1697521200000|2023-10-17 05:40:00|8875.8|8873|8874.4|8870.6|8879.5|8876|8873.1|8869.6|37
1697521500000|2023-10-17 05:45:00|8873.4|8870.3|8878.1|8874.3|8879.1|8875.3|8870.4|8867|57
1697521800000|2023-10-17 05:50:00|8877.4|8874.6|8887|8883.2|8891.1|8887.6|8876.8|8873.3|272
1697522100000|2023-10-17 05:55:00|8885.7|8882.9|8895.7|8892.9|8898.4|8894.6|8884|8880.9|255
1697522400000|2023-10-17 06:00:00|8896.4|8892.6|8893.4|8889.6|8899|8895.6|8888.7|8885.2|224
1697522700000|2023-10-17 06:05:00|8893.7|8889.9|8892.4|8888.6|8903.4|8900.3|8889.7|8886.6|249
1697523000000|2023-10-17 06:10:00|8891.7|8888.9|8896.8|8893|8896.8|8893.9|8889.4|8885.6|418
1697523300000|2023-10-17 06:15:00|8895.8|8892|8899.2|8895.4|8903.5|8900.7|8895.1|8891.6|207
1697523600000|2023-10-17 06:20:00|8898.9|8896.1|8902.2|8898.4|8903.2|8899.4|8897.9|8894.1|201
1697523900000|2023-10-17 06:25:00|8901.2|8897.7|8904.2|8901.4|8907.3|8903.5|8900.2|8896.7|109
1697524200000|2023-10-17 06:30:00|8903.9|8901.1|8891.9|8889.1|8904.5|8901.1|8890.3|8887.5|426
1697524500000|2023-10-17 06:35:00|8892.6|8889.8|8897.6|8894.8|8898.6|8895.8|8886.9|8884.1|715
1697524800000|2023-10-17 06:40:00|8898.3|8894.5|8899.3|8895.5|8902.3|8898.8|8897.6|8894.5|117
1697525100000|2023-10-17 06:45:00|8898.6|8895.8|8892.3|8888.5|8899.6|8895.8|8891.6|8888.5|87
1697525400000|2023-10-17 06:50:00|8891.6|8888.8|8885.1|8882.3|8892.3|8889.5|8877.2|8874.1|802
1697525700000|2023-10-17 06:55:00|8885.8|8882|8896|8892.2|8898.2|8895|8883.1|8880|373
1697526000000|2023-10-17 07:00:00|8895.5|8891.7|8882.3|8879.5|8897.8|8894.7|8880.3|8876.5|550
1697526300000|2023-10-17 07:05:00|8881.5|8878.7|8904.3|8901.5|8906.6|8903.5|8878.9|8875.8|617
1697526600000|2023-10-17 07:10:00|8903.3|8900.5|8905.3|8902.5|8910.2|8906.5|8896.9|8894.1|373
1697526900000|2023-10-17 07:15:00|8904.3|8901.5|8899.3|8896.5|8908|8905.2|8892.3|8889.1|347
1697527200000|2023-10-17 07:20:00|8899.6|8895.8|8910.7|8907.9|8912.3|8909.2|8893.3|8890.5|656
1697527500000|2023-10-17 07:25:00|8911|8907.2|8919.6|8916.8|8920.3|8916.8|8907.7|8904.2|825
1697527800000|2023-10-17 07:30:00|8919|8916.2|8923.7|8919.9|8929.1|8926.3|8918.6|8915.5|661
1697528100000|2023-10-17 07:35:00|8923|8920.2|8925|8922.2|8930|8927.2|8919.8|8916.5|585
1697528400000|2023-10-17 07:40:00|8924.7|8920.9|8928|8925.2|8930.3|8926.8|8918.6|8915.5|694
1697528700000|2023-10-17 07:45:00|8929|8925.9|8920.9|8918.1|8931.3|8928.2|8919.9|8916.4|1299
1697529000000|2023-10-17 07:50:00|8921.3|8918.5|8909.9|8907.1|8923.2|8920.4|8902.5|8899.2|868
1697529300000|2023-10-17 07:55:00|8909.2|8906.4|8903.2|8900.4|8911.2|8907.4|8901.2|8897.7|419
1697529600000|2023-10-17 08:00:00|8903.9|8900.1|8909.1|8906.3|8913.8|8911|8901.2|8898.1|650
1697529900000|2023-10-17 08:05:00|8909.8|8906|8918.5|8914.7|8920.8|8918|8905.1|8901.6|848
1697530200000|2023-10-17 08:10:00|8917.8|8915|8916.1|8913.3|8925.1|8922.3|8911.8|8908.3|1272
1697530500000|2023-10-17 08:15:00|8915.8|8913|8890|8887.2|8923.1|8920.3|8889|8883.8|1584
1697530800000|2023-10-17 08:20:00|8891|8888.2|8882.5|8879.7|8893.3|8890.2|8874.5|8871.2|2495
1697531100000|2023-10-17 08:25:00|8882.8|8879|8882.5|8879.7|8891.6|8888.1|8875.8|8873|2816
1697531400000|2023-10-17 08:30:00|8881.5|8878.7|8880.9|8878.1|8894.3|8891.5|8873.2|8870.4|4071
1697531700000|2023-10-17 08:35:00|8881.9|8878.8|8866.2|8863.4|8885.2|8882.4|8866.2|8863.4|746
1697532000000|2023-10-17 08:40:00|8866.5|8862.7|8877.2|8874.4|8888.3|8884.8|8860.2|8857.4|1507
1697532300000|2023-10-17 08:45:00|8875.5|8872.7|8868.5|8864.7|8884.5|8881.2|8868.2|8864.7|730
1697532600000|2023-10-17 08:50:00|8868.2|8865.4|8874.2|8871.4|8880.2|8876.4|8868.2|8864.7|682
1697532900000|2023-10-17 08:55:00|8874.5|8870.7|8897.3|8893.5|8897.6|8894.8|8870.5|8867.7|1836
1697533200000|2023-10-17 09:00:00|8897.6|8893.8|8909.5|8905.7|8912.3|8909.2|8893.3|8889.5|1181
1697533500000|2023-10-17 09:05:00|8909.3|8905.5|8896.9|8894.1|8909.3|8905.8|8893.5|8890.7|615
1697533800000|2023-10-17 09:10:00|8896.6|8893.8|8888.4|8885.6|8903.4|8900.1|8881.1|8878.3|1258
1697534100000|2023-10-17 09:15:00|8888.8|8885|8894.7|8891.9|8900.8|8898|8886.7|8883.3|428
1697534400000|2023-10-17 09:20:00|8893.7|8890.9|8914.5|8911.7|8916.8|8913.4|8888.7|8885.2|816
1697534700000|2023-10-17 09:25:00|8914.8|8912|8922.8|8920|8923.5|8920.7|8914.5|8911.4|1277
1697535000000|2023-10-17 09:30:00|8922.5|8919.7|8925.5|8922.7|8929.5|8926.1|8920.8|8917.7|1238
1697535300000|2023-10-17 09:35:00|8925.9|8923.1|8919.1|8916.3|8927.2|8923.7|8917.4|8914.6|481
1697535600000|2023-10-17 09:40:00|8920.8|8917|8924.4|8921.6|8926.5|8923|8917.5|8914.7|487
1697535900000|2023-10-17 09:45:00|8925.1|8921.3|8921.5|8918.7|8926.4|8923.6|8918.1|8915.3|376
1697536200000|2023-10-17 09:50:00|8921.8|8919|8922.5|8919.7|8922.5|8919.7|8917.8|8914.8|212
1697536500000|2023-10-17 09:55:00|8923.2|8919.4|8927.9|8925.1|8928.2|8925.1|8917.5|8914.7|433
1697536800000|2023-10-17 10:00:00|8928.2|8924.4|8925.8|8923|8928.5|8925.7|8924.2|8920.7|460
1697537100000|2023-10-17 10:05:00|8925.5|8922.7|8910.3|8906.5|8925.8|8922.7|8908.4|8905.6|411
1697537400000|2023-10-17 10:10:00|8909.7|8905.9|8905|8901.2|8913|8909.9|8897.9|8894.5|1013
1697537700000|2023-10-17 10:15:00|8904.7|8900.9|8898|8895.2|8907.7|8904.9|8897.8|8894.3|521
1697538000000|2023-10-17 10:20:00|8897|8894.2|8902.6|8898.8|8902.6|8899.8|8886.9|8883.8|658
1697538300000|2023-10-17 10:25:00|8901.9|8899.1|8894.9|8892.1|8904.7|8901.4|8894.9|8892.1|444
1697538600000|2023-10-17 10:30:00|8895.6|8891.8|8906.9|8903.1|8910.2|8907.4|8890.2|8887.1|325
1697538900000|2023-10-17 10:35:00|8906.6|8903.8|8895.1|8892.3|8908.2|8905.1|8893.8|8890.7|362
1697539200000|2023-10-17 10:40:00|8894.8|8892|8905.5|8902.7|8906.5|8903.1|8894.8|8892|286
1697539500000|2023-10-17 10:45:00|8905.8|8902|8915.3|8912.5|8915.6|8912.5|8901.5|8898|798
1697539800000|2023-10-17 10:50:00|8914.6|8911.5|8913.8|8910|8916.6|8913.1|8911.3|8908.5|264
1697540100000|2023-10-17 10:55:00|8913.5|8909.7|8918.2|8914.4|8922.9|8920.1|8913.5|8909.7|305
1697540400000|2023-10-17 11:00:00|8917.2|8914.7|8915.8|8913|8920.9|8918.1|8911.5|8908.3|461
1697540700000|2023-10-17 11:05:00|8916.8|8913.3|8914.8|8912|8917.5|8914|8909.8|8906.3|167
1697541000000|2023-10-17 11:10:00|8914.1|8910.3|8928.8|8926|8930.1|8927|8913.8|8910.3|835
1697541300000|2023-10-17 11:15:00|8929.1|8926.3|8923.1|8919.3|8929.1|8926.3|8922.8|8919.3|341
1697541600000|2023-10-17 11:20:00|8922.8|8919|8921.5|8917.7|8927.1|8924|8919.8|8917|348
1697541900000|2023-10-17 11:25:00|8921.8|8918|8916.4|8913.6|8923.1|8919.3|8909.6|8906.8|251
1697542200000|2023-10-17 11:30:00|8916.7|8913.9|8914|8911.2|8917|8913.9|8904.7|8901.2|706
1697542500000|2023-10-17 11:35:00|8914.3|8911.5|8931.7|8928.9|8934.9|8931.6|8914.3|8911.2|445
1697542800000|2023-10-17 11:40:00|8931.4|8928.6|8928.7|8925.9|8932.4|8928.9|8924.7|8921.9|272
1697543100000|2023-10-17 11:45:00|8929.4|8925.6|8916|8912.2|8929.4|8926.6|8911.3|8907.8|631
1697543400000|2023-10-17 11:50:00|8916.3|8913.2|8912.3|8909.5|8917.8|8914.5|8911.3|8908.5|216
1697543700000|2023-10-17 11:55:00|8912.6|8909.8|8913.3|8910.5|8917.6|8914.2|8911.1|8907.8|249
1697544000000|2023-10-17 12:00:00|8913|8910.2|8917.3|8914.5|8918.1|8914.9|8906.3|8903.2|944
1697544300000|2023-10-17 12:05:00|8917.6|8914.8|8910.7|8906.9|8922.6|8919.8|8905.6|8902.1|677
1697544600000|2023-10-17 12:10:00|8910.9|8907.1|8915.3|8912.5|8918.3|8915.5|8907.2|8903.7|393
1697544900000|2023-10-17 12:15:00|8914.6|8911.5|8920|8917.2|8930.1|8926.6|8914.6|8911.5|1579
1697545200000|2023-10-17 12:20:00|8919.4|8916.6|8917.8|8915|8926.3|8922.8|8915.6|8912.3|509
1697545500000|2023-10-17 12:25:00|8918.4|8914.6|8909.3|8906.5|8921.1|8917.9|8909|8905.9|767
1697545800000|2023-10-17 12:30:00|8909|8906.2|8894|8891.2|8909|8906.2|8886.3|8883.2|2034
1697546100000|2023-10-17 12:35:00|8894.3|8891.5|8890.6|8886.8|8902.6|8899.5|8888.9|8885.8|799
1697546400000|2023-10-17 12:40:00|8889.6|8887.1|8897.2|8893.4|8901.9|8898.5|8889.6|8886.6|364
1697546700000|2023-10-17 12:45:00|8896.9|8894.1|8897.6|8894.8|8902.6|8899.5|8893.2|8890.1|442
1697547000000|2023-10-17 12:50:00|8897.3|8894.5|8887.9|8885.1|8901|8898.2|8876.5|8873.4|1054
1697547300000|2023-10-17 12:55:00|8888.3|8885.5|8903.3|8900.5|8905.3|8902.2|8884.9|8882.1|1173
1697547600000|2023-10-17 13:00:00|8903.6|8899.8|8878.5|8875.7|8908.9|8905.2|8872.9|8869.4|2803
1697547900000|2023-10-17 13:05:00|8877.9|8875.1|8882.1|8879.3|8884.5|8881|8868.8|8865.7|992
1697548200000|2023-10-17 13:10:00|8881.8|8879|8877.5|8873.7|8889.1|8885.3|8874.4|8871.3|1054
1697548500000|2023-10-17 13:15:00|8877.2|8874.4|8879.2|8876.4|8891.9|8888.8|8877.2|8874|1469
1697548800000|2023-10-17 13:20:00|8878.6|8875.8|8871.6|8868.8|8879.6|8876.8|8861.2|8858.1|2495
1697549100000|2023-10-17 13:25:00|8871.9|8868.1|8866.6|8863.8|8881.3|8878.5|8863.2|8859.7|1292
1697549400000|2023-10-17 13:30:00|8866.9|8864.1|8888.5|8884.7|8904.5|8901.7|8866.2|8862.7|1864
1697549700000|2023-10-17 13:35:00|8887.8|8884|8913.9|8911.1|8915.9|8912.3|8876.1|8873.3|2611
1697550000000|2023-10-17 13:40:00|8914.6|8910.8|8915.8|8913|8932.7|8929.9|8907.9|8904.8|3053
1697550300000|2023-10-17 13:45:00|8914.9|8912.1|8909.2|8905.4|8927.6|8924.8|8903.8|8901|863
1697550600000|2023-10-17 13:50:00|8908.9|8906.1|8913.6|8909.8|8927.9|8925.1|8908.9|8905.7|1054
1697550900000|2023-10-17 13:55:00|8913.2|8910.8|8906.9|8904.1|8915.6|8912.1|8904.4|8901.1|820
1697551200000|2023-10-17 14:00:00|8907.2|8903.4|8903.8|8900|8917.9|8914.7|8901.2|8898.1|1513
1697551500000|2023-10-17 14:05:00|8903.5|8900.7|8909.8|8907|8924.2|8921.4|8895.8|8893|1341
1697551800000|2023-10-17 14:10:00|8910.2|8907.4|8923.2|8920.4|8925.2|8922.1|8907.5|8904.7|1172
1697552100000|2023-10-17 14:15:00|8922.9|8920.1|8936|8933.2|8941|8938.2|8919.2|8916.1|2861
1697552400000|2023-10-17 14:20:00|8936.3|8933.5|8922.5|8919.7|8941.6|8937.2|8919.2|8916.1|1449
1697552700000|2023-10-17 14:25:00|8922.9|8919.1|8944.6|8940.8|8951.6|8948.8|8921.5|8918.1|1497
1697553000000|2023-10-17 14:30:00|8943.9|8941.1|8932.2|8928.4|8947.9|8945.1|8924.5|8921.4|1088
1697553300000|2023-10-17 14:35:00|8932.5|8928.7|8953.5|8949.7|8962|8959.1|8927.5|8924.7|2030
1697553600000|2023-10-17 14:40:00|8953.2|8949.4|8941.5|8937.7|8953.5|8950.7|8931.8|8928.3|1512
1697553900000|2023-10-17 14:45:00|8940.5|8937|8934.5|8931.7|8948.5|8945|8932.1|8929|652
1697554200000|2023-10-17 14:50:00|8935.1|8932.3|8927.8|8925|8938.1|8935|8927.5|8924.7|703
1697554500000|2023-10-17 14:55:00|8927.1|8924.3|8918.7|8914.9|8931.1|8927.7|8914.8|8912|1729
1697554800000|2023-10-17 15:00:00|8918.4|8915.6|8937.1|8934.3|8938.1|8934.8|8918.4|8915.6|1124
1697555100000|2023-10-17 15:05:00|8938.1|8935.3|8917.9|8914.1|8943.1|8939.6|8915|8912.2|2627
1697555400000|2023-10-17 15:10:00|8918.3|8915.1|8909.9|8907.1|8920.9|8917.4|8902.9|8899.9|2488
1697555700000|2023-10-17 15:15:00|8910.5|8906.7|8898.5|8895.7|8917.2|8914.1|8894.8|8891.3|1847
1697556000000|2023-10-17 15:20:00|8899.2|8895.4|8869|8866.2|8899.5|8896.3|8867.4|8864.2|3197
1697556300000|2023-10-17 15:25:00|8869.4|8865.6|8841.8|8839|8874.4|8871.2|8836|8832.2|6221
1697556600000|2023-10-17 15:30:00|8842.1|8839.3|8831.4|8828.6|8844.4|8841.6|8806.3|8803.5|8033
1697556900000|2023-10-17 15:35:00|8831.7|8828.9|8830.7|8827.9|8839.3|8836.2|8815.3|8811.8|2448
1697557200000|2023-10-17 15:40:00|8832|8828.2|8845.7|8841.9|8852.9|8849.6|8829.7|8825.9|2230
1697557500000|2023-10-17 15:45:00|8846|8842.2|8854|8851.2|8858.4|8854.6|8840|8836.5|1625
1697557800000|2023-10-17 15:50:00|8853.7|8850.9|8856|8853.2|8867.1|8864.3|8850|8846.9|2536
1697558100000|2023-10-17 15:55:00|8854.7|8851.9|8864.4|8861.6|8864.7|8861.6|8840|8836.9|1221
1697558400000|2023-10-17 16:00:00|8862.7|8859.9|8839.3|8836.5|8864.7|8861.9|8838|8834.5|926
1697558700000|2023-10-17 16:05:00|8839.6|8836.8|8845.3|8842.5|8848.3|8844.5|8829.6|8826.5|1025
1697559000000|2023-10-17 16:10:00|8845.6|8842.8|8854.7|8851.9|8858.1|8854.8|8843.6|8840.5|1437
1697559300000|2023-10-17 16:15:00|8855.1|8852.3|8863.3|8860.5|8867.4|8863.9|8854.4|8851.3|817
1697559600000|2023-10-17 16:20:00|8861.3|8858.5|8861|8858.2|8873.7|8870.6|8859.3|8856.5|2006
1697559900000|2023-10-17 16:25:00|8861.7|8857.9|8852.3|8849.5|8869.7|8866.9|8848.6|8845.5|623
1697560200000|2023-10-17 16:30:00|8852.9|8850.1|8853.2|8850.4|8861.6|8857.8|8847.6|8844.5|1075
1697560500000|2023-10-17 16:35:00|8852.5|8849.7|8868.6|8865.8|8874.3|8870.9|8850.2|8847.4|871
1697560800000|2023-10-17 16:40:00|8869.3|8865.5|8870.3|8867.5|8875.3|8872.5|8865.7|8862.5|391
1697561100000|2023-10-17 16:45:00|8870.7|8866.9|8870.3|8867.5|8873.3|8870.2|8859.6|8856.5|490
1697561400000|2023-10-17 16:50:00|8870.9|8867.1|8866.6|8863.8|8872.9|8869.5|8861.6|8858.4|377
1697561700000|2023-10-17 16:55:00|8866.2|8863.4|8865.2|8862.4|8866.6|8863.8|8855.2|8851.7|505
1697562000000|2023-10-17 17:00:00|8865.5|8862.7|8873.9|8870.1|8875.2|8872.4|8863.5|8860.4|658
1697562300000|2023-10-17 17:05:00|8872.9|8869.4|8878.5|8874.7|8885.9|8883.1|8868.5|8865.7|906
1697562600000|2023-10-17 17:10:00|8878.2|8874.4|8867.1|8864.3|8881.5|8878.4|8866.4|8863.3|603
1697562900000|2023-10-17 17:15:00|8867.4|8864.6|8870.1|8866.3|8873.6|8870.3|8861.7|8858.4|355
1697563200000|2023-10-17 17:20:00|8870.4|8866.6|8867|8864.2|8871.1|8868.3|8860|8856.9|785
1697563500000|2023-10-17 17:25:00|8867.3|8864.5|8864.3|8861.5|8871.3|8868.2|8862.3|8858.8|494
1697563800000|2023-10-17 17:30:00|8863.9|8861.1|8862.9|8860.1|8867.6|8864.5|8859.2|8856.1|479
1697564100000|2023-10-17 17:35:00|8862.2|8859.4|8867.6|8864.8|8871.3|8868.5|8861.9|8859.1|448
1697564400000|2023-10-17 17:40:00|8868|8865.2|8860.6|8856.8|8868.6|8865.5|8852.6|8849.8|805
1697564700000|2023-10-17 17:45:00|8859.6|8856.5|8861.2|8857.4|8865.6|8862.4|8857.2|8854.1|713
1697565000000|2023-10-17 17:50:00|8860.9|8858.1|8875.3|8871.5|8875.3|8872.5|8860.2|8857.4|755
1697565300000|2023-10-17 17:55:00|8874.6|8871.8|8874.2|8871.4|8875.9|8872.8|8868.9|8865.4|613
1697565600000|2023-10-17 18:00:00|8873.9|8870.4|8881.2|8878.4|8883.9|8881.1|8871.2|8867.7|996
1697565900000|2023-10-17 18:05:00|8881.5|8877.7|8859.5|8855.7|8883.2|8879.7|8856.8|8854|1847
1697566200000|2023-10-17 18:10:00|8859.2|8856.4|8865|8862.2|8871.1|8868|8858.8|8855.7|862
1697566500000|2023-10-17 18:15:00|8865.8|8863|8861.7|8858.9|8867.8|8864.7|8855.7|8852.6|1812
1697566800000|2023-10-17 18:20:00|8861.3|8858.5|8872.7|8869.9|8874.1|8871.3|8858.7|8855.9|1569
1697567100000|2023-10-17 18:25:00|8872.4|8869.6|8917.1|8914.3|8917.4|8914.3|8869.7|8866.6|6454
1697567400000|2023-10-17 18:30:00|8916.8|8914|8916.4|8913.6|8921.4|8918.6|8907.4|8904.3|1595
1697567700000|2023-10-17 18:35:00|8916.1|8913.3|8908.7|8905.9|8916.4|8913.3|8908|8905.2|755
1697568000000|2023-10-17 18:40:00|8909|8905.2|8901.2|8897.4|8909.7|8906.9|8896.6|8893.4|1113
1697568300000|2023-10-17 18:45:00|8900.9|8898.1|8899.6|8895.8|8901.6|8898.8|8886.5|8883.7|530
1697568600000|2023-10-17 18:50:00|8900|8896.2|8906.3|8902.5|8907.6|8904.8|8897.3|8894.5|407
1697568900000|2023-10-17 18:55:00|8906|8903.2|8908.9|8906.1|8909|8906.1|8904.3|8901.2|206
1697569200000|2023-10-17 19:00:00|8908.3|8905.5|8917.3|8913.5|8917.6|8914.8|8908.3|8905.5|459
1697569500000|2023-10-17 19:05:00|8917|8914.2|8927|8924.2|8927.7|8924.2|8917|8914.2|754
1697569800000|2023-10-17 19:10:00|8926.7|8922.9|8928.4|8925.6|8929.7|8926.9|8924.4|8920.9|166
1697570100000|2023-10-17 19:15:00|8929.4|8926.6|8932.4|8929.6|8933.7|8930.9|8928.4|8925.6|319
1697570400000|2023-10-17 19:20:00|8932.7|8929.9|8933.6|8930.8|8935.5|8932.2|8929.7|8926.6|275
1697570700000|2023-10-17 19:25:00|8934.3|8930.5|8940.3|8937.5|8940.6|8937.8|8931|8928.2|419
1697571000000|2023-10-17 19:30:00|8940|8937.2|8936|8933.2|8940|8937.2|8935|8931.9|135
1697571300000|2023-10-17 19:35:00|8936.7|8932.9|8936.3|8933.5|8940.3|8937.5|8935.4|8932.6|319
1697571600000|2023-10-17 19:40:00|8935.6|8932.8|8933.3|8930.5|8938|8934.5|8933.3|8930.2|248
1697571900000|2023-10-17 19:45:00|8934|8930.2|8947.8|8944|8948|8945.2|8934|8930.2|423
1697572200000|2023-10-17 19:50:00|8948|8944.2|8950.6|8946.8|8950.6|8947.5|8944.3|8941.1|193
1697572500000|2023-10-17 19:55:00|8950.3|8947.5|8949.9|8946.1|8952.6|8949.5|8946.6|8943.5|344
1697572800000|2023-10-17 20:00:00|8949.6|8945.8|8959|8955.2|8960.3|8957|8949.6|8945.8|573
1697573100000|2023-10-17 20:05:00|8958.7|8954.9|8946.3|8942.5|8959|8956.2|8946|8942.5|441
1697573400000|2023-10-17 20:10:00|8946|8943.2|8951.3|8947.5|8954|8951.2|8945.3|8941.5|88
1697573700000|2023-10-17 20:15:00|8950.9|8948.1|8950.2|8946.4|8951.6|8948.1|8947.3|8944.5|41
1697574000000|2023-10-17 20:20:00|8949.6|8946.8|8953.9|8951.1|8953.9|8951.1|8948.2|8945.4|92
1697574300000|2023-10-17 20:25:00|8953.5|8950.7|8956.5|8953.7|8957.5|8953.7|8952.5|8949.7|161
1697574600000|2023-10-17 20:30:00|8955.9|8953.1|8959.8|8956|8960|8957.1|8955.9|8952.4|173
1697574900000|2023-10-17 20:35:00|8959.5|8956.7|8970.9|8968.1|8972.2|8969.1|8959.5|8956.6|574
1697575200000|2023-10-17 20:40:00|8971.9|8969.5|8992.2|8988.4|8993.9|8989.8|8971.9|8969.5|454
1697575500000|2023-10-17 20:45:00|8991.2|8987.7|9002.8|8999|9003.2|9000|8980.9|8977.1|741
1697575800000|2023-10-17 20:50:00|9003.2|8999.4|9001|8997.2|9006.3|9002.8|8994.6|8991.2|1260
1697576100000|2023-10-17 20:55:00|9000|8995.5|9001.6|8998.8|9007.6|9002.5|8992.7|8988.9|334
1697576400000|2023-10-17 21:00:00|9002.3|8999.5|9002.6|8998.8|9002.9|8999.8|9001.9|8998.5|226
1697576700000|2023-10-17 21:05:00|9002.9|8999.1|9002.9|9000.1|9003.2|9000.1|9002.6|8999.1|31
1697577000000|2023-10-17 21:10:00|9002.6|8999.8|9001|8998.2|9002.9|9000.1|9001|8998.2|106
1697577300000|2023-10-17 21:15:00|9006.4|8998.6|9005.8|8998|9006.9|8999.1|9005.8|8998|60
1697577600000|2023-10-17 21:20:00|9006.3|8998.5|9005.8|8998|9006.3|8998.5|9005.8|8998|0
1697577900000|2023-10-17 21:25:00|9005.7|8997.9|9006.2|8998.4|9006.2|8998.4|9005.2|8997.4|16
1697578200000|2023-10-17 21:30:00|9003.7|8999.9|9003.7|8999.9|9003.7|8999.9|9003.7|8999.9|10
1697578500000|2023-10-17 21:35:00|9004.2|9000.4|9011.2|9007.4|9011.2|9007.4|9004.2|9000.4|63
1697578800000|2023-10-17 21:40:00|9011.9|9008.4|9006.2|8998.4|9011.9|9008.4|9006.2|8998.4|60
1697579100000|2023-10-17 21:45:00|9007.1|8999.3|9006.2|8998.4|9010.7|9002.9|9002.5|8997.6|25
1697579400000|2023-10-17 21:50:00|9003.4|8999.6|9000.6|8992.8|9004.2|8999.6|8997.2|8992.8|11
1697579700000|2023-10-17 21:55:00|9002.2|8994.4|9004.3|9000.5|9004.4|9000.7|8995.2|8991.6|21
1697580000000|2023-10-17 22:00:00|9005|9001.2|9005|9001.2|9005|9001.2|9005|9001.2|0
1697587200000|2023-10-18 00:00:00|9048.8|9045|9048.4|9044.6|9052.8|9049.3|9045.8|9042.3|538
1697587500000|2023-10-18 00:05:00|9048.8|9045|9060.1|9057.3|9064.4|9061.3|9044.8|9042|240
1697587800000|2023-10-18 00:10:00|9061.8|9058|9073.1|9070.3|9074.8|9071.7|9060.1|9057|809
1697588100000|2023-10-18 00:15:00|9072.5|9069.7|9062.4|9058.6|9079.2|9075.7|9062.4|9058.6|256
1697588400000|2023-10-18 00:20:00|9062.1|9059.3|9059.4|9055.6|9063.4|9059.6|9057.1|9054.3|92
1697588700000|2023-10-18 00:25:00|9058.7|9055.9|9054|9050.2|9059.4|9055.9|9052.2|9048.9|123
1697589000000|2023-10-18 00:30:00|9053.7|9050.9|9057|9053.2|9059|9055.2|9050.7|9047.9|110
1697589300000|2023-10-18 00:35:00|9056.6|9052.8|9059.7|9055.9|9061|9057.9|9051.7|9048.9|222
1697589600000|2023-10-18 00:40:00|9060.1|9056.9|9063.3|9059.5|9065.7|9062.2|9059.4|9055.9|300
1697589900000|2023-10-18 00:45:00|9061.3|9058.5|9059.3|9055.5|9065.3|9061.6|9058.3|9054.8|98
1697590200000|2023-10-18 00:50:00|9058.6|9055.8|9053.5|9049.7|9058.6|9055.8|9050.6|9047.1|85
1697590500000|2023-10-18 00:55:00|9052.5|9048.7|9042.9|9039.1|9054.9|9051.4|9040.2|9036.7|286
1697590800000|2023-10-18 01:00:00|9042.6|9038.8|9054.9|9051.1|9064.3|9061.2|9037.2|9034.1|762
1697591100000|2023-10-18 01:05:00|9054.1|9050.3|9042.9|9039.1|9054.3|9050.8|9042.2|9038.4|209
1697591400000|2023-10-18 01:10:00|9042.6|9038.8|9041.6|9037.8|9043.2|9039.8|9038.9|9035.8|186
1697591700000|2023-10-18 01:15:00|9042|9038.2|9052|9048.2|9057.6|9053.8|9041|9037.5|242
1697592000000|2023-10-18 01:20:00|9052.3|9049.2|9053.9|9050.1|9059.3|9056.1|9051|9047.5|319
1697592300000|2023-10-18 01:25:00|9054.9|9051.1|9058.2|9055.4|9058.2|9055.4|9050.6|9047.1|396
1697592600000|2023-10-18 01:30:00|9058.6|9055.8|9060.9|9057.1|9064.2|9060.4|9056.2|9053.1|283
1697592900000|2023-10-18 01:35:00|9060.2|9057.4|9066.9|9064.1|9072.8|9069.5|9060.2|9057.1|363
1697593200000|2023-10-18 01:40:00|9066.3|9063.5|9077.6|9073.8|9077.6|9074.5|9066.3|9063.5|382
1697593500000|2023-10-18 01:45:00|9077.3|9073.5|9080.6|9076.8|9083.2|9079.8|9075.6|9072.4|176
1697593800000|2023-10-18 01:50:00|9080.9|9077.1|9079.9|9076.1|9083.2|9079.4|9068.9|9065.4|433
1697594100000|2023-10-18 01:55:00|9080.2|9076.4|9104.1|9100.3|9104.4|9100.6|9076.9|9073.4|1203
1697594400000|2023-10-18 02:00:00|9104.4|9100.6|9112.7|9108.9|9124.1|9121.3|9104.1|9100.6|1535
1697594700000|2023-10-18 02:05:00|9113|9109.2|9110.3|9107.5|9116.4|9112.9|9110.3|9106.6|181
1697595000000|2023-10-18 02:10:00|9111|9107.2|9112.6|9109.8|9121|9117.2|9108|9104.2|183
1697595300000|2023-10-18 02:15:00|9112|9108.8|9104.3|9100.5|9112.1|9109.2|9103.6|9100.5|127
1697595600000|2023-10-18 02:20:00|9104.9|9101.1|9104.2|9100.4|9105.9|9102.8|9103.6|9100.1|144
1697595900000|2023-10-18 02:25:00|9105.2|9102.4|9106.2|9102.4|9107.5|9104.7|9104.2|9101.4|183
1697596200000|2023-10-18 02:30:00|9105.9|9103.1|9083.1|9079.3|9107.5|9104.7|9082.1|9079|348
1697596500000|2023-10-18 02:35:00|9082.1|9078.3|9083.2|9080.4|9087.1|9084.1|9080.1|9077|279
1697596800000|2023-10-18 02:40:00|9083.9|9080.1|9077.2|9073.4|9085.6|9082.4|9073.8|9070.4|359
1697597100000|2023-10-18 02:45:00|9076.5|9073.7|9074.2|9070.4|9076.5|9073.7|9071.8|9068.4|179
1697597400000|2023-10-18 02:50:00|9075.2|9071.4|9068.5|9064.7|9076.5|9073|9067.8|9064.7|173
1697597700000|2023-10-18 02:55:00|9068.2|9065.4|9068.5|9065.7|9069.5|9066|9062.5|9059.4|248
1697598000000|2023-10-18 03:00:00|9067.8|9065|9079.8|9077|9081.1|9077.3|9067.5|9064.3|217
1697598300000|2023-10-18 03:05:00|9079.1|9075.3|9082.1|9078.3|9085.1|9081.3|9077.4|9074.3|105
1697598600000|2023-10-18 03:10:00|9080.8|9078|9074.1|9070.3|9083.1|9080|9073.4|9069.6|144
1697598900000|2023-10-18 03:15:00|9073.8|9071|9061.4|9057.6|9075.1|9072.3|9059.4|9056.3|103
1697599200000|2023-10-18 03:20:00|9061.1|9058.3|9068.4|9064.6|9069.4|9065.9|9060.1|9056.6|101
1697599500000|2023-10-18 03:25:00|9067.7|9064.9|9066.4|9062.6|9067.7|9064.9|9064.4|9061.4|97
1697599800000|2023-10-18 03:30:00|9065.7|9062.9|9062.4|9058.6|9068.4|9064.9|9062.4|9058.6|61
1697600100000|2023-10-18 03:35:00|9061.7|9057.9|9065.4|9061.6|9065.7|9062.9|9061.4|9057.9|23
1697600400000|2023-10-18 03:40:00|9064.7|9061.9|9068.4|9065.6|9068.7|9065.6|9060.7|9057.9|59
1697600700000|2023-10-18 03:45:00|9068|9065.2|9059.7|9055.9|9068.4|9065.5|9059|9055.5|297
1697601000000|2023-10-18 03:50:00|9060|9056.2|9064.3|9060.5|9064.3|9060.8|9059|9055.9|111
1697601300000|2023-10-18 03:55:00|9063.6|9060.8|9066.3|9062.5|9066.3|9062.8|9063|9059.9|66
1697601600000|2023-10-18 04:00:00|9066|9063.2|9070|9066.2|9070|9066.5|9065.6|9062.5|50
1697601900000|2023-10-18 04:05:00|9069.7|9066.9|9072|9069.2|9072|9069.2|9068|9064.5|91
1697602200000|2023-10-18 04:10:00|9071.6|9068.8|9077.7|9074.9|9080|9077.2|9069.9|9066.8|286
1697602500000|2023-10-18 04:15:00|9079|9076.2|9085.7|9081.9|9085.8|9082.2|9079|9076.2|62
1697602800000|2023-10-18 04:20:00|9085|9082.2|9087.6|9084.8|9089.3|9085.9|9084.3|9080.9|50
1697603100000|2023-10-18 04:25:00|9087.3|9084.5|9086.6|9083.8|9093.6|9090.2|9084.9|9081.1|265
1697603400000|2023-10-18 04:30:00|9087.3|9083.5|9095.6|9092.8|9096.3|9092.8|9087.3|9083.5|85
1697603700000|2023-10-18 04:35:00|9096.3|9093.5|9084.2|9081.4|9100.6|9096.8|9083.9|9080.4|413
1697604000000|2023-10-18 04:40:00|9083.5|9080.7|9086.5|9082.7|9088.9|9085.4|9082.9|9079.1|133
1697604300000|2023-10-18 04:45:00|9086.2|9082.4|9082.5|9078.7|9086.9|9083.4|9080.8|9077.1|41
1697604600000|2023-10-18 04:50:00|9081.5|9077.7|9077.5|9073.7|9081.5|9078|9077.2|9073.7|172
1697604900000|2023-10-18 04:55:00|9077.2|9073.4|9074.5|9070.7|9078.1|9074.8|9074.2|9070.7|120
1697605200000|2023-10-18 05:00:00|9073.5|9070.4|9074.8|9072|9075.8|9072.7|9068.5|9065.7|320
1697605500000|2023-10-18 05:05:00|9074.5|9071.7|9070.1|9067.3|9075.5|9072|9068.4|9065.3|169
1697605800000|2023-10-18 05:10:00|9070.8|9067|9069.1|9065.3|9072.4|9068.6|9068.1|9065.3|24
1697606100000|2023-10-18 05:15:00|9068.4|9065.6|9068|9064.2|9071.1|9068.3|9067|9063.2|126
1697606400000|2023-10-18 05:20:00|9067.4|9064.6|9058.3|9054.5|9068|9064.6|9057|9054.2|184
1697606700000|2023-10-18 05:25:00|9058|9055.2|9056.2|9053.4|9061.3|9057.8|9053.9|9050.8|619
1697607000000|2023-10-18 05:30:00|9056.9|9053.1|9053.2|9050.4|9056.9|9053.1|9051.5|9048.4|223
1697607300000|2023-10-18 05:35:00|9053.5|9049.7|9056.8|9054|9060.5|9057.4|9050.8|9048|214
1697607600000|2023-10-18 05:40:00|9057.1|9053.3|9057.8|9054|9058.5|9055|9052.8|9049|938
1697607900000|2023-10-18 05:45:00|9057.1|9053.3|9066.5|9063.7|9067.8|9064.4|9053.4|9050.3|337
1697608200000|2023-10-18 05:50:00|9066.2|9063.4|9072.8|9069|9073.1|9070.3|9066.2|9063|125
1697608500000|2023-10-18 05:55:00|9072.1|9069.3|9066.8|9063|9072.1|9069.3|9066.1|9062.6|96
1697608800000|2023-10-18 06:00:00|9067.4|9063.6|9060.7|9056.9|9068.8|9065.3|9059.7|9056.6|154
1697609100000|2023-10-18 06:05:00|9060.4|9056.6|9073.4|9069.6|9076.1|9073.3|9059.1|9055.6|344
1697609400000|2023-10-18 06:10:00|9073.1|9069.3|9065.7|9061.9|9077.1|9074.3|9063|9059.9|173
1697609700000|2023-10-18 06:15:00|9065.3|9062.5|9071.6|9067.8|9074.7|9071.5|9065.3|9062.5|180
1697610000000|2023-10-18 06:20:00|9071.3|9068.5|9078.6|9075.8|9080.6|9077.8|9071|9067.5|180
1697610300000|2023-10-18 06:25:00|9079.6|9076.2|9076.3|9072.5|9079.6|9076.2|9072.9|9070.1|138
1697610600000|2023-10-18 06:30:00|9075.9|9073.1|9055.5|9051.7|9076.3|9073.1|9054.2|9050.7|684
1697610900000|2023-10-18 06:35:00|9055.2|9052.4|9052.9|9050.1|9059.9|9056.7|9051.2|9047.7|362
1697611200000|2023-10-18 06:40:00|9053.9|9051.1|9048.2|9044.4|9063.1|9059.6|9045.8|9042.7|552
1697611500000|2023-10-18 06:45:00|9048.5|9044.7|9045|9042.2|9051.8|9048.5|9043.2|9039.7|869
1697611800000|2023-10-18 06:50:00|9045.4|9042.6|9052.3|9049.5|9055.5|9052.2|9044.2|9040.9|548
1697612100000|2023-10-18 06:55:00|9053|9050.2|9042|9039.2|9054|9050.2|9040.3|9037.2|566
1697612400000|2023-10-18 07:00:00|9042.6|9038.8|9059.4|9055.6|9061.4|9058.1|9040.6|9037.2|904
1697612700000|2023-10-18 07:05:00|9058.7|9055.9|9056|9053.2|9061.4|9058.6|9049|9046.2|864
1697613000000|2023-10-18 07:10:00|9055.7|9052.9|9034.9|9031.1|9055.7|9052.9|9029.6|9026.1|863
1697613300000|2023-10-18 07:15:00|9034.6|9031.8|9050.7|9047.9|9055.4|9052.2|9030.9|9027.8|639
1697613600000|2023-10-18 07:20:00|9051.4|9047.6|9042.9|9039.1|9055.7|9052.6|9037.6|9033.8|1044
1697613900000|2023-10-18 07:25:00|9043.3|9039.5|9048.8|9045|9059.2|9056.4|9042.9|9039.5|665
1697614200000|2023-10-18 07:30:00|9048.6|9044.8|9058.3|9055.5|9059.3|9056.2|9043.3|9039.5|795
1697614500000|2023-10-18 07:35:00|9058|9055.2|9054.3|9051.5|9058.6|9055.8|9049.3|9046.5|430
1697614800000|2023-10-18 07:40:00|9054.6|9050.8|9062.6|9059.8|9065.6|9061.8|9048.6|9045.5|918
1697615100000|2023-10-18 07:45:00|9063.3|9059.5|9062.3|9058.5|9068.3|9065.5|9058.6|9055.2|581
1697615400000|2023-10-18 07:50:00|9061.6|9058.8|9057.6|9054.8|9064.9|9061.8|9051.9|9049.1|653
1697615700000|2023-10-18 07:55:00|9057.9|9054.1|9060.2|9057.4|9067.6|9064.1|9053.6|9050.1|646
1697616000000|2023-10-18 08:00:00|9060.6|9057.8|9055.2|9052.4|9062.6|9059.8|9052.6|9049.7|929
1697616300000|2023-10-18 08:05:00|9055.5|9052.7|9054.2|9050.4|9062.6|9059.4|9049.9|9047.1|566
1697616600000|2023-10-18 08:10:00|9053.9|9051.1|9057.2|9054.4|9058.6|9055.1|9044.2|9041.4|993
1697616900000|2023-10-18 08:15:00|9058.2|9055.4|9080.2|9077.4|9081.3|9078.4|9058.2|9055.4|1792
1697617200000|2023-10-18 08:20:00|9080.9|9078.1|9079.2|9075.4|9084.5|9081.1|9073.2|9070.1|1922
1697617500000|2023-10-18 08:25:00|9078.5|9075.7|9077.8|9074|9091.8|9088.6|9070.7|9066.9|3790
1697617800000|2023-10-18 08:30:00|9077.1|9074.3|9090.5|9087.7|9092.8|9089.7|9076.5|9073.7|3221
1697618100000|2023-10-18 08:35:00|9089.8|9087|9096.4|9093.6|9097.4|9094.6|9083.1|9080.3|1258
1697618400000|2023-10-18 08:40:00|9097.1|9094.3|9087.7|9084.9|9105.1|9102.3|9087.1|9083.6|1511
1697618700000|2023-10-18 08:45:00|9089.4|9086.6|9090|9087.2|9109.4|9106.6|9088.7|9085.2|1029
1697619000000|2023-10-18 08:50:00|9089.7|9085.9|9089.7|9086.9|9099.4|9096.6|9084.7|9081.6|966
1697619300000|2023-10-18 08:55:00|9090.7|9087.6|9102.4|9099.6|9103.4|9099.6|9087.1|9083.9|697
1697619600000|2023-10-18 09:00:00|9102.7|9098.9|9115.7|9112.9|9119.4|9116.6|9101.4|9098.3|1503
1697619900000|2023-10-18 09:05:00|9116.7|9112.4|9116.7|9113.9|9122.2|9118.9|9111.4|9107.9|1521
1697620200000|2023-10-18 09:10:00|9117.4|9114.6|9115.7|9112.9|9119.7|9116.9|9110.7|9107.9|624
1697620500000|2023-10-18 09:15:00|9115.3|9111.5|9116.7|9113.9|9118.7|9115.9|9112.7|9109.9|654
1697620800000|2023-10-18 09:20:00|9117|9114.2|9155.4|9152.6|9158.4|9155|9117|9113.9|3814
1697621100000|2023-10-18 09:25:00|9155.7|9151.9|9175.7|9172.9|9184.2|9180.9|9153.4|9150.3|4244
1697621400000|2023-10-18 09:30:00|9176.7|9173.9|9185.4|9181.6|9208.1|9205.3|9174.7|9171.6|3443
1697621700000|2023-10-18 09:35:00|9184.7|9181.9|9179.1|9176.3|9184.7|9181.9|9168.7|9165.2|1753
1697622000000|2023-10-18 09:40:00|9179.4|9176.6|9178.2|9175.4|9195.7|9192.6|9176.4|9172.6|967
1697622300000|2023-10-18 09:45:00|9177.7|9174.9|9157.7|9154.9|9182.4|9179.3|9149.3|9146.2|1205
1697622600000|2023-10-18 09:50:00|9158|9155.2|9149.7|9145.9|9163|9160.2|9145|9141.9|1177
1697622900000|2023-10-18 09:55:00|9149|9146.2|9161|9158.2|9166.7|9163.9|9149|9146.2|1068
1697623200000|2023-10-18 10:00:00|9160.7|9157.9|9159|9156.2|9171|9168.2|9157.4|9153.9|925
1697623500000|2023-10-18 10:05:00|9158.7|9155.9|9147.9|9145.1|9160.7|9157.2|9143.6|9140.8|704
1697623800000|2023-10-18 10:10:00|9147.6|9144.8|9147.2|9144.4|9148.6|9145.8|9138.2|9134.4|1097
1697624100000|2023-10-18 10:15:00|9146.9|9144.1|9155.6|9152.8|9157.9|9154.8|9143.9|9140.8|987
1697624400000|2023-10-18 10:20:00|9156.3|9153.5|9165.9|9163.1|9171|9167.5|9150.6|9147.5|759
1697624700000|2023-10-18 10:25:00|9165.6|9162.8|9163.3|9159.5|9166.6|9163.1|9155.9|9152.4|696
1697625000000|2023-10-18 10:30:00|9163|9160.2|9170.7|9167.9|9171|9167.9|9162|9159.2|731
1697625300000|2023-10-18 10:35:00|9171.7|9168.4|9176|9173.2|9185.6|9182.5|9169.7|9166.2|866
1697625600000|2023-10-18 10:40:00|9177|9174.2|9156.5|9152.7|9178.6|9175.8|9155.2|9151.4|966
1697625900000|2023-10-18 10:45:00|9156.2|9153.4|9148.2|9144.4|9160.5|9157.7|9140.5|9137.7|793
1697626200000|2023-10-18 10:50:00|9147.9|9144.1|9144.9|9142.1|9153.2|9150.4|9144.6|9141.1|417
1697626500000|2023-10-18 10:55:00|9145.2|9142.4|9145.9|9142.1|9152.9|9150.1|9141.9|9139.1|760
1697626800000|2023-10-18 11:00:00|9145.5|9142.7|9140.8|9138|9147.9|9144.1|9135.8|9133|547
1697627100000|2023-10-18 11:05:00|9141.5|9138.7|9126.5|9123.7|9141.8|9138.7|9117.5|9114.7|1577
1697627400000|2023-10-18 11:10:00|9125.8|9122.7|9123.4|9120.6|9133.5|9130|9123.4|9119.6|735
1697627700000|2023-10-18 11:15:00|9124.8|9122|9128.8|9126|9138.4|9135.6|9124.8|9121.6|1411
1697628000000|2023-10-18 11:20:00|9129.8|9127|9124.1|9121.3|9131.4|9128|9122.7|9119.6|443
1697628300000|2023-10-18 11:25:00|9124.4|9121.6|9119.4|9116.6|9133.4|9130.6|9119.4|9116.2|630
1697628600000|2023-10-18 11:30:00|9119|9116.2|9124.3|9120.5|9133.7|9130.6|9119|9116.2|700
1697628900000|2023-10-18 11:35:00|9124|9121.2|9094.6|9090.8|9126.7|9123.2|9077.6|9074.8|2313
1697629200000|2023-10-18 11:40:00|9094.3|9090.5|9094.2|9091.4|9109.9|9106.8|9090.2|9087.4|1427
1697629500000|2023-10-18 11:45:00|9095.6|9091.8|9094.2|9091.4|9098.2|9094.8|9087.2|9083.7|708
1697629800000|2023-10-18 11:50:00|9094.5|9091.7|9094.5|9091.7|9100.2|9096.4|9092.5|9089.7|436
1697630100000|2023-10-18 11:55:00|9095.2|9091.4|9085.8|9083|9095.5|9091.7|9081.8|9078.7|1152
1697630400000|2023-10-18 12:00:00|9086.5|9082.7|9082.8|9080|9090.1|9086.7|9076.5|9073.7|910
1697630700000|2023-10-18 12:05:00|9083.5|9079.7|9056.6|9053.8|9091.2|9087.7|9050.3|9047.5|5139
1697631000000|2023-10-18 12:10:00|9056|9053.2|9062.3|9059.5|9072.3|9069.5|9048.9|9046.1|3826
1697631300000|2023-10-18 12:15:00|9061.9|9059.1|9055.6|9052.8|9066.6|9063.5|9045.9|9043.1|2393
1697631600000|2023-10-18 12:20:00|9056|9053.2|9048.6|9045.8|9064.3|9061|9039.6|9035.8|1679
1697631900000|2023-10-18 12:25:00|9048.9|9045.1|9041.2|9038.4|9051.6|9048.8|9038.6|9035.4|1867
1697632200000|2023-10-18 12:30:00|9041.6|9037.8|9041.9|9038.1|9048.3|9044.8|9037.7|9034.4|961
1697632500000|2023-10-18 12:35:00|9041.6|9038.8|9052.3|9049.5|9056.6|9053.5|9036.9|9033.4|1494
1697632800000|2023-10-18 12:40:00|9051.3|9048.5|9050.6|9046.8|9069.3|9066.1|9047.3|9044.5|1378
1697633100000|2023-10-18 12:45:00|9051.2|9047.4|9060.6|9057.8|9061.9|9059.1|9049.4|9046.1|559
1697633400000|2023-10-18 12:50:00|9060.9|9058.1|9057.6|9054.8|9070.4|9067.5|9049.7|9046.4|1361
1697633700000|2023-10-18 12:55:00|9057.2|9054.4|9036.5|9033.7|9063.2|9060.1|9034.5|9031|1646
1697634000000|2023-10-18 13:00:00|9037.2|9033.4|9015.1|9012.3|9044.8|9041.7|9005.5|9001.7|5023
1697634300000|2023-10-18 13:05:00|9015.8|9012|8990.4|8986.6|9032.8|9030|8985|8981.6|5221
1697634600000|2023-10-18 13:10:00|8990|8987.2|9008.3|9005.5|9009.6|9006.5|8980.7|8977.2|5216
1697634900000|2023-10-18 13:15:00|9009.6|9005.8|9020.3|9016.5|9028.2|9024.7|9006.7|9003.2|3074
1697635200000|2023-10-18 13:20:00|9020|9017.2|9016.6|9012.8|9029.3|9026.2|9012.6|9009.1|2486
1697635500000|2023-10-18 13:25:00|9015.9|9013.1|9038.3|9035.5|9044.7|9041.6|9014.6|9011.8|2577
1697635800000|2023-10-18 13:30:00|9038|9034.2|9021.7|9017.9|9051|9047.2|9016|9013.2|1865
1697636100000|2023-10-18 13:35:00|9022|9018.2|9033|9029.2|9036|9033.2|9017.3|9014.5|2063
1697636400000|2023-10-18 13:40:00|9033.3|9029.5|9054.6|9050.8|9066|9062.9|9027.6|9024.8|3106
1697636700000|2023-10-18 13:45:00|9054.3|9050.5|9057|9054.2|9062.3|9059.2|9043|9039.9|1728
1697637000000|2023-10-18 13:50:00|9056.7|9053.9|9050.7|9047.9|9059.7|9056.6|9042|9039.2|1706
1697637300000|2023-10-18 13:55:00|9051|9048.2|9031.6|9028.8|9054|9051.2|9025.9|9023.1|3683
1697637600000|2023-10-18 14:00:00|9031.3|9028.5|9051|9047.2|9052|9048.8|9030.9|9028.1|1052
1697637900000|2023-10-18 14:05:00|9050|9048.2|9035.9|9033.1|9056.3|9053.2|9029.2|9026.4|1607
1697638200000|2023-10-18 14:10:00|9036.2|9032.4|9032.9|9029.1|9044.9|9041.6|9027.2|9024.4|998
1697638500000|2023-10-18 14:15:00|9031.9|9028.4|9013.8|9011|9031.9|9028.4|9010.5|9007.7|2121
1697638800000|2023-10-18 14:20:00|9014.5|9010.7|9015.1|9012.3|9016.4|9013|8997.6|8994.3|2276
1697639100000|2023-10-18 14:25:00|9015.8|9013|9017.6|9009.8|9028.3|9025|9011.8|9008.3|1641
1697639400000|2023-10-18 14:30:00|9016.3|9008.5|9041.5|9038.7|9074.2|9070.4|9016.3|9008.5|5204
1697639700000|2023-10-18 14:35:00|9041.8|9039|9031.5|9027.7|9057.5|9054.7|9031.5|9027.7|1745
1697640000000|2023-10-18 14:40:00|9030.8|9028|9040.5|9036.7|9041.5|9038.7|9021.8|9018|1786
1697640300000|2023-10-18 14:45:00|9039.8|9037|9042.4|9038.6|9050.5|9046.9|9021.4|9018.3|1573
1697640600000|2023-10-18 14:50:00|9041.8|9038|9041.7|9038.9|9051.1|9047.3|9033.1|9030|1096
1697640900000|2023-10-18 14:55:00|9042.1|9039.3|9050.4|9047.6|9053.4|9050.6|9035.7|9032.4|805
1697641200000|2023-10-18 15:00:00|9051.1|9047.3|9050.7|9047.9|9053.7|9050.6|9040.4|9036.9|1397
1697641500000|2023-10-18 15:05:00|9050.4|9047.6|9040|9037.2|9054|9051.2|9037.5|9034.2|1389
1697641800000|2023-10-18 15:10:00|9040.4|9036.6|9030|9027.2|9053.2|9050.2|9027|9023.5|1877
1697642100000|2023-10-18 15:15:00|9030.7|9027.9|9048|9045.2|9054|9050.9|9028.7|9025.2|1708
1697642400000|2023-10-18 15:20:00|9048.3|9044.5|9033.3|9030.5|9049.3|9046.2|9031.3|9028.2|2629
1697642700000|2023-10-18 15:25:00|9033.6|9029.8|9042|9039.2|9044|9040.5|9017.9|9014.8|3492
1697643000000|2023-10-18 15:30:00|9041.7|9038.9|9050|9047.2|9054.6|9051.8|9041.3|9038.2|3472
1697643300000|2023-10-18 15:35:00|9050.3|9047.5|9025.6|9021.8|9051.6|9048.8|9023.6|9020.8|1897
1697643600000|2023-10-18 15:40:00|9025.3|9022.8|9027.2|9023.4|9041.6|9038.1|9023.2|9020.4|2058
1697643900000|2023-10-18 15:45:00|9026.9|9024.1|9020.5|9017.7|9052.6|9049.1|9006.9|9003.7|3812
1697644200000|2023-10-18 15:50:00|9020.9|9018.1|9015.2|9012.4|9032.2|9029.4|9013.2|9010|1657
1697644500000|2023-10-18 15:55:00|9014.5|9011.7|9037|9034.2|9041.2|9038.4|9014.5|9011|1702
1697644800000|2023-10-18 16:00:00|9036.9|9034.1|9053.8|9050|9054.5|9051.4|9034|9030.2|1315
1697645100000|2023-10-18 16:05:00|9053.5|9049.7|9037.5|9034.7|9054.8|9051.7|9033.2|9030|1360
1697645400000|2023-10-18 16:10:00|9037.8|9035|9037.1|9033.3|9043.8|9041|9029.8|9027|1288
1697645700000|2023-10-18 16:15:00|9036.8|9034|9031.8|9029|9046.8|9044|9031.4|9028.6|746
1697646000000|2023-10-18 16:20:00|9031.4|9028.6|9037.1|9033.3|9040.8|9037.5|9023.1|9019.6|1644
1697646300000|2023-10-18 16:25:00|9036.8|9034|9044.7|9041.9|9046.8|9043.9|9036.8|9033.3|947
1697646600000|2023-10-18 16:30:00|9044.1|9041.3|9048.4|9045.6|9056.7|9053.9|9044.1|9040.6|1728
1697646900000|2023-10-18 16:35:00|9049.4|9046.6|9050.1|9047.3|9056.7|9053.9|9045.7|9042.9|1581
1697647200000|2023-10-18 16:40:00|9050.7|9047.9|9054.4|9051.6|9056.4|9053.3|9048.4|9045.3|1461
1697647500000|2023-10-18 16:45:00|9055.1|9051.3|9063.4|9059.6|9081.4|9078.6|9054.6|9051.3|2082
1697647800000|2023-10-18 16:50:00|9063.1|9060.3|9069.7|9066.9|9075.1|9071.9|9063.1|9059.9|1037
1697648100000|2023-10-18 16:55:00|9069.4|9066.6|9066|9063.2|9071.7|9068.9|9062|9058.9|883
1697648400000|2023-10-18 17:00:00|9065.7|9061.9|9089.4|9086.6|9090.1|9087.3|9065|9061.2|1544
1697648700000|2023-10-18 17:05:00|9090.1|9086.3|9087.4|9083.6|9091.4|9088.6|9083.4|9080.6|1167
1697649000000|2023-10-18 17:10:00|9087.1|9084.3|9097.7|9094.9|9099.4|9096.6|9084|9080.2|1272
1697649300000|2023-10-18 17:15:00|9097.4|9094.6|9095.7|9092.9|9100.7|9097.9|9092.4|9089.2|1141
1697649600000|2023-10-18 17:20:00|9096|9093.2|9101|9097.2|9101|9098.2|9091.4|9088.2|827
1697649900000|2023-10-18 17:25:00|9100.7|9097.9|9099.7|9096.9|9104|9101.2|9092|9088.5|780
1697650200000|2023-10-18 17:30:00|9100|9097.2|9097.4|9094.6|9103.7|9100.6|9092|9088.9|978
1697650500000|2023-10-18 17:35:00|9097.7|9094.9|9087|9084.2|9103.7|9100.9|9082.6|9079.2|556
1697650800000|2023-10-18 17:40:00|9087.3|9084.5|9062.2|9059.4|9090.6|9087.5|9061.2|9058.4|1349
1697651100000|2023-10-18 17:45:00|9063.2|9060.4|9042.5|9039.7|9067.2|9064.1|9040.2|9037.4|1210
1697651400000|2023-10-18 17:50:00|9042.2|9039.4|9041.8|9038|9049|9046|9038.8|9036|2432
1697651700000|2023-10-18 17:55:00|9041.5|9037.7|9049.8|9046|9056.2|9053.1|9032.8|9030|2569
1697652000000|2023-10-18 18:00:00|9049.5|9045.7|9057.2|9054.4|9057.2|9054.4|9045.8|9042.4|776
1697652300000|2023-10-18 18:05:00|9057.5|9054.7|9054.8|9051|9060.2|9056.7|9050.1|9047|696
1697652600000|2023-10-18 18:10:00|9054.1|9051.3|9065.1|9061.3|9068.1|9065|9052.8|9050|1460
1697652900000|2023-10-18 18:15:00|9064.5|9061.7|9050.1|9046.3|9069.1|9066|9045.1|9041.6|1908
1697653200000|2023-10-18 18:20:00|9050.8|9047|9056.1|9053.3|9060.4|9057.6|9042.8|9040|1643
1697653500000|2023-10-18 18:25:00|9055.8|9053|9070.1|9067.3|9071.8|9068.6|9046.4|9043.1|5034
1697653800000|2023-10-18 18:30:00|9069.1|9066.3|9093.8|9091|9095.5|9092.4|9068.8|9066|2449
1697654100000|2023-10-18 18:35:00|9094.1|9091.3|9080.4|9076.6|9094.1|9091.3|9076.1|9073|678
1697654400000|2023-10-18 18:40:00|9079.8|9076|9080.4|9077.6|9083.4|9079.9|9076.1|9073.3|1310
1697654700000|2023-10-18 18:45:00|9080.1|9077.3|9074.7|9071.9|9080.7|9077.6|9074.4|9070.9|792
1697655000000|2023-10-18 18:50:00|9074.4|9071.6|9068.7|9064.9|9074.4|9071.6|9066.7|9063.9|473
1697655300000|2023-10-18 18:55:00|9068.4|9065.6|9071|9067.2|9072.7|9069.2|9064.7|9061.2|381
1697655600000|2023-10-18 19:00:00|9070.3|9067.5|9069.3|9066.5|9072|9068.9|9069.3|9066.2|109
1697655900000|2023-10-18 19:05:00|9069|9066.2|9064.3|9061.5|9069.3|9066.2|9062.7|9059.2|211
1697656200000|2023-10-18 19:10:00|9065|9061.2|9067.3|9063.5|9067.3|9063.8|9061.3|9058.2|197
1697656500000|2023-10-18 19:15:00|9067|9063.2|9067.6|9063.8|9068|9064.8|9062|9058.5|272
1697656800000|2023-10-18 19:20:00|9067.3|9064.8|9068.3|9064.5|9068.3|9064.8|9062.3|9059.3|341
1697657100000|2023-10-18 19:25:00|9068|9065.5|9066.6|9062.8|9068.3|9065.5|9065.3|9062.2|228
1697657400000|2023-10-18 19:30:00|9065.9|9063.1|9062.9|9060.1|9066.6|9063.3|9062.3|9059.5|201
1697657700000|2023-10-18 19:35:00|9063.6|9059.8|9061.6|9057.8|9063.9|9060.8|9059.6|9056.4|116
1697658000000|2023-10-18 19:40:00|9060.6|9057.4|9062.2|9059.4|9066.2|9062.8|9060.6|9057.4|247
1697658300000|2023-10-18 19:45:00|9061.9|9059.1|9060.9|9057.1|9062.2|9059.1|9058.2|9055.1|138
1697658600000|2023-10-18 19:50:00|9060.5|9057.7|9049.5|9046.7|9062.2|9058.7|9049.2|9045.4|392
1697658900000|2023-10-18 19:55:00|9050.2|9046.4|9051.2|9047.4|9055.2|9051.7|9044.8|9041.4|427
1697659200000|2023-10-18 20:00:00|9051.5|9047.7|9053.8|9051|9055.2|9051.7|9049.2|9046|146
1697659500000|2023-10-18 20:05:00|9054.8|9051.4|9050.5|9047.7|9055.2|9051.7|9049.5|9046.3|166
1697659800000|2023-10-18 20:10:00|9050.8|9046.7|9047.1|9043.3|9050.8|9047.7|9046.4|9042.6|103
1697660100000|2023-10-18 20:15:00|9046.4|9043.6|9048.1|9044.3|9048.1|9045.3|9045.4|9042.3|73
1697660400000|2023-10-18 20:20:00|9047.4|9044.6|9049.8|9047|9052.1|9048.6|9047.4|9044.3|139
1697660700000|2023-10-18 20:25:00|9050.1|9046.3|9052.1|9048.3|9052.1|9049|9049.1|9046|51
1697661000000|2023-10-18 20:30:00|9051.8|9049|9053.4|9049.6|9055.1|9052.3|9051.8|9048|190
1697661300000|2023-10-18 20:35:00|9053.6|9049.8|9054.4|9050.6|9054.8|9052|9052.1|9049.3|67
1697661600000|2023-10-18 20:40:00|9054.1|9051.3|9053.1|9049.3|9055.1|9051.6|9052.1|9048.9|45
1697661900000|2023-10-18 20:45:00|9053.4|9049.6|9052.7|9048.9|9055.1|9052.3|9051.7|9048.9|133
1697662200000|2023-10-18 20:50:00|9053|9050.2|9050.1|9046.3|9053|9050.2|9045.4|9041.6|88
1697662500000|2023-10-18 20:55:00|9049.7|9046.9|9048.7|9044.9|9053.1|9049.6|9046.7|9042.9|215
1697662800000|2023-10-18 21:00:00|9050|9042.2|9049.4|9041.6|9051.5|9043.7|9048.9|9041.1|0
1697663100000|2023-10-18 21:05:00|9049.3|9041.5|9048.8|9041|9049.3|9041.5|9048.8|9041|0
1697663400000|2023-10-18 21:10:00|9044.9|9042.1|9042.3|9039.5|9044.9|9042.1|9042.3|9039.5|20
1697663700000|2023-10-18 21:15:00|9042|9039.2|9052.3|9044.5|9053.8|9046|9042|9036.2|15
1697664000000|2023-10-18 21:20:00|9051.6|9043.8|9058.9|9051.1|9060.9|9058.1|9051.6|9043.8|38
1697664300000|2023-10-18 21:25:00|9058.8|9051|9058.9|9051.1|9059.1|9051.3|9058.4|9050.6|1
1697664600000|2023-10-18 21:30:00|9059.1|9051.3|9054.3|9050.5|9059.1|9051.3|9053.6|9049.8|9
1697664900000|2023-10-18 21:35:00|9054.2|9050.4|9054.2|9050.4|9054.2|9050.4|9054.2|9050.4|0
1697665200000|2023-10-18 21:40:00|9053.9|9051.4|9058.9|9051.1|9059.2|9051.4|9053.9|9050.6|42
1697665500000|2023-10-18 21:45:00|9058.7|9050.9|9058.9|9051.1|9058.9|9051.1|9058.4|9050.6|7
1697665800000|2023-10-18 21:50:00|9058.4|9050.6|9059.5|9051.7|9059.5|9053.6|9057.4|9049.6|1
1697666100000|2023-10-18 21:55:00|9059.3|9051.5|9059.3|9051.5|9059.3|9051.5|9059.3|9051.5|1
1697673600000|2023-10-19 00:00:00|9047.5|9043.7|9043.5|9040.7|9047.9|9045.1|9042.2|9039.1|167
1697673900000|2023-10-19 00:05:00|9044.2|9040.4|9043.8|9040|9045.2|9042.4|9041.2|9038.4|61
1697674200000|2023-10-19 00:10:00|9043.5|9040.7|9045.1|9042.3|9048.8|9045.3|9043.5|9040.3|42
1697674500000|2023-10-19 00:15:00|9044.5|9041.7|9031.4|9027.6|9044.8|9041.7|9031.1|9027.6|87
1697674800000|2023-10-19 00:20:00|9031.1|9028.3|9020.7|9017.9|9034.8|9032|9020.7|9017.9|404
1697675100000|2023-10-19 00:25:00|9021.7|9018.9|9015.7|9011.9|9023.7|9020.9|9011.4|9008.3|293
1697675400000|2023-10-19 00:30:00|9016.1|9012.3|9002.4|8999.6|9016.7|9013.9|9002|8998.6|265
1697675700000|2023-10-19 00:35:00|9002|8998.2|8997.7|8994.9|9003.4|9000.2|8996.7|8993.9|551
1697676000000|2023-10-19 00:40:00|8996.7|8993.9|8985|8982.2|8998|8994.9|8984.7|8981.2|282
1697676300000|2023-10-19 00:45:00|8984.7|8981.9|8998.7|8994.9|9003|8999.5|8984.7|8981.2|355
1697676600000|2023-10-19 00:50:00|8998|8995.2|9003|8999.2|9007|9003.5|8997.3|8994.5|162
1697676900000|2023-10-19 00:55:00|9004|9000.2|9007.3|9003.5|9010|9006.2|9003|8999.2|149
1697677200000|2023-10-19 01:00:00|9006.6|9003.8|9015.3|9012.5|9016|9012.8|9003|9000.2|335
1697677500000|2023-10-19 01:05:00|9016|9012.2|9019.3|9015.5|9019.9|9016.5|9013.3|9009.8|284
1697677800000|2023-10-19 01:10:00|9019.6|9015.8|9029.3|9026.5|9033.3|9030.5|9019.3|9015.8|754
1697678100000|2023-10-19 01:15:00|9029.6|9025.8|9027.6|9024.8|9031.9|9028.5|9024.3|9020.8|694
1697678400000|2023-10-19 01:20:00|9027.9|9025.1|9031.9|9029.1|9035.9|9032.4|9027.9|9024.8|103
1697678700000|2023-10-19 01:25:00|9031.2|9028.1|9037.6|9034.8|9037.9|9034.8|9029.9|9026.8|58
1697679000000|2023-10-19 01:30:00|9038.6|9034.1|9036.5|9032.7|9040.5|9037.1|9032.9|9028.7|527
1697679300000|2023-10-19 01:35:00|9036.9|9033.1|9025.9|9022.1|9036.9|9033.1|9025.9|9022.1|148
1697679600000|2023-10-19 01:40:00|9026.2|9022.4|9019.8|9016|9034.2|9030.4|9019.5|9016|1216
1697679900000|2023-10-19 01:45:00|9019.5|9015.7|9017.8|9014|9022.8|9019|9015.5|9012|319
1697680200000|2023-10-19 01:50:00|9016.5|9013.7|9015.1|9011.3|9019.8|9016.7|9010.5|9007|227
1697680500000|2023-10-19 01:55:00|9016.1|9012.3|9019.5|9016.7|9020.5|9017|9015.1|9011.3|93
1697680800000|2023-10-19 02:00:00|9019.8|9017|9017.1|9014.3|9024.1|9020.7|9015.1|9011.3|91
1697681100000|2023-10-19 02:05:00|9018.1|9015.3|9027.8|9024|9027.8|9024|9016.4|9013.1|56
1697681400000|2023-10-19 02:10:00|9028.8|9025|9021.8|9019|9032.8|9029|9021.8|9018.6|96
1697681700000|2023-10-19 02:15:00|9022.1|9018.3|9011.7|9008.9|9022.1|9018.3|9011.7|9008.3|42
1697682000000|2023-10-19 02:20:00|9012.4|9008.6|9011.7|9007.9|9013.1|9009.9|9008.7|9005.3|100
1697682300000|2023-10-19 02:25:00|9011.4|9007.6|9010.1|9006.3|9014.7|9010.9|9009.7|9006.3|39
1697682600000|2023-10-19 02:30:00|9009.4|9006.6|9019.4|9015.6|9020|9017.2|9009|9005.9|143
1697682900000|2023-10-19 02:35:00|9019|9016.2|9020.7|9017.9|9021|9017.9|9019|9016.1|4
1697683200000|2023-10-19 02:40:00|9015.4|9012.6|9016.3|9013.5|9017.3|9014.5|9013.4|9009.9|22
1697683500000|2023-10-19 02:45:00|9017|9013.2|9016|9012.2|9019.7|9016.5|9016|9012.2|45
1697683800000|2023-10-19 02:50:00|9015|9011.5|9018.7|9014.9|9019|9015.9|9014.7|9011.2|39
1697684100000|2023-10-19 02:55:00|9018.3|9015.5|9019|9015.2|9020.7|9017.2|9018|9014.2|75
1697684400000|2023-10-19 03:00:00|9019.3|9015.5|9019.3|9015.5|9022|9018.5|9016.3|9012.5|39
1697684700000|2023-10-19 03:05:00|9019.6|9015.8|9015.3|9011.5|9020.3|9016.8|9012.3|9008.5|30
1697685000000|2023-10-19 03:10:00|9015|9011.2|9020.3|9016.5|9020.3|9017.1|9015|9011.2|15
1697685300000|2023-10-19 03:15:00|9020.9|9017.1|9018.6|9014.8|9020.9|9017.5|9016.6|9013.1|9
1697685600000|2023-10-19 03:20:00|9018.9|9015.1|9019.2|9016.4|9021.3|9018.4|9016.9|9014.1|37
1697685900000|2023-10-19 03:25:00|9019.6|9015.8|9017.9|9015.1|9022.2|9019.1|9014.2|9011.1|50
1697686200000|2023-10-19 03:30:00|9018.2|9014.4|9018.2|9015.4|9019.6|9016.1|9015.9|9012.4|22
1697686500000|2023-10-19 03:35:00|9017.9|9015.1|9023.5|9019.7|9023.9|9021.1|9017.9|9014.4|97
1697686800000|2023-10-19 03:40:00|9023.2|9019.4|9020.5|9016.7|9023.5|9020.1|9018.9|9015.7|42
1697687100000|2023-10-19 03:45:00|9020.2|9017.4|9019.5|9015.7|9021.5|9018.4|9019.5|9015.7|9
1697687400000|2023-10-19 03:50:00|9020.2|9016.4|9021.2|9018.4|9021.5|9018.4|9019.2|9015.4|13
1697687700000|2023-10-19 03:55:00|9021.5|9017.7|9020.2|9017.4|9021.5|9018.4|9020.2|9016.7|12
1697688000000|2023-10-19 04:00:00|9020.8|9017|9025.1|9022.3|9025.1|9022.3|9020.5|9017|55
1697688300000|2023-10-19 04:05:00|9025.8|9022|9021.8|9018|9027.2|9024.4|9019.8|9016.3|184
1697688600000|2023-10-19 04:10:00|9021.5|9018.7|9023.5|9020.7|9024.8|9021.7|9021.5|9018.7|12
1697688900000|2023-10-19 04:15:00|9024.1|9020.3|9025.1|9022.3|9025.1|9022.3|9022.8|9019|155
1697689200000|2023-10-19 04:20:00|9024.8|9022|9027.8|9025|9028.8|9025.3|9024.8|9021.6|15
1697689500000|2023-10-19 04:25:00|9028.1|9025.3|9025.7|9021.9|9028.1|9025.3|9024.1|9021|27
1697689800000|2023-10-19 04:30:00|9026.1|9023.3|9028.7|9024.9|9029.7|9026.3|9024.1|9020.9|41
1697690100000|2023-10-19 04:35:00|9029.1|9025.3|9025.4|9022.6|9029.4|9026.3|9025.1|9021.3|14
1697690400000|2023-10-19 04:40:00|9025.1|9022.3|9026.4|9023.6|9027.4|9024.6|9025.1|9022.3|85
1697690700000|2023-10-19 04:45:00|9026|9023.2|9027.4|9023.6|9027.4|9024.6|9025|9021.6|12
1697691000000|2023-10-19 04:50:00|9027|9023.2|9026|9023.2|9027|9024.2|9025.7|9021.9|19
1697691300000|2023-10-19 04:55:00|9025.5|9022.2|9035.7|9031.9|9036|9032.9|9025.3|9022.2|48
1697691600000|2023-10-19 05:00:00|9035|9032.2|9032.7|9028.9|9035.7|9032.2|9030.7|9026.9|174
1697691900000|2023-10-19 05:05:00|9032.3|9028.5|9030.6|9027.8|9033.3|9029.5|9030.3|9026.8|19
1697692200000|2023-10-19 05:10:00|9031.3|9027.5|9031.3|9027.5|9032.6|9029.5|9030.6|9027.5|23
1697692500000|2023-10-19 05:15:00|9031|9028.2|9034.6|9031.8|9034.9|9031.8|9029.6|9026.5|19
1697692800000|2023-10-19 05:20:00|9034.3|9031.5|9040.3|9037.5|9040.9|9037.8|9034.3|9031.5|98
1697693100000|2023-10-19 05:25:00|9040.6|9037.8|9039.9|9037.1|9041.6|9038.5|9038.6|9035.5|106
1697693400000|2023-10-19 05:30:00|9040.3|9037.5|9037.9|9034.1|9042.3|9038.5|9035.9|9032.4|91
1697693700000|2023-10-19 05:35:00|9037.6|9033.8|9030.2|9027.4|9038.6|9034.8|9024.2|9020.4|266
1697694000000|2023-10-19 05:40:00|9030.9|9027.1|9032.2|9028.4|9039.2|9036.4|9028.9|9025.8|103
1697694300000|2023-10-19 05:45:00|9031.9|9029.1|9025.5|9022.7|9033.2|9029.7|9025.5|9022.1|25
1697694600000|2023-10-19 05:50:00|9026.9|9023.1|9025.5|9021.7|9028.2|9025.4|9025.2|9021.7|81
1697694900000|2023-10-19 05:55:00|9024.2|9021.4|9026.5|9023.7|9027.2|9024.4|9018.5|9015.4|101
1697695200000|2023-10-19 06:00:00|9026.8|9024|9029.2|9025.4|9029.2|9025.4|9020.2|9016.4|194
1697695500000|2023-10-19 06:05:00|9028.8|9026|9020.1|9016.3|9029.2|9026|9018.8|9015.7|167
1697695800000|2023-10-19 06:10:00|9019.8|9017|9023.1|9020.3|9027.5|9024.3|9017.1|9014|342
1697696100000|2023-10-19 06:15:00|9024.1|9021.3|9039.5|9035.7|9039.5|9036|9022.8|9020|210
1697696400000|2023-10-19 06:20:00|9039.1|9036.3|9042.4|9039.6|9045.8|9042.6|9038.5|9035.7|213
1697696700000|2023-10-19 06:25:00|9043.1|9039.3|9036.1|9032.3|9043.1|9039.3|9035.1|9032|361
1697697000000|2023-10-19 06:30:00|9036.4|9032.6|9040.1|9037.3|9042.4|9039.3|9034.1|9030.6|403
1697697300000|2023-10-19 06:35:00|9040.4|9036.6|9042.6|9038.8|9043.4|9039.6|9035.4|9032.6|751
1697697600000|2023-10-19 06:40:00|9042.4|9038.6|9041.7|9038.9|9045.7|9042.3|9034.1|9030.3|407
1697697900000|2023-10-19 06:45:00|9042.1|9039.3|9034|9031.2|9043.4|9039.9|9031.4|9028.2|702
1697698200000|2023-10-19 06:50:00|9034.4|9030.2|9013.4|9010.6|9035|9031.6|9011.7|9008.9|500
1697698500000|2023-10-19 06:55:00|9013.7|9009.9|9019.7|9015.9|9020.7|9017.2|9013.4|9009.9|444
1697698800000|2023-10-19 07:00:00|9019.3|9016.5|9017|9014.2|9025|9022.2|9010.3|9007.2|981
1697699100000|2023-10-19 07:05:00|9018|9015.9|9014|9011.2|9020.3|9016.9|9007|9003.5|350
1697699400000|2023-10-19 07:10:00|9014.3|9011.5|9010.6|9007.8|9021.3|9017.5|9006.6|9003.5|532
1697699700000|2023-10-19 07:15:00|9010.3|9007.5|9025.6|9022.8|9027.3|9023.8|9010.3|9007.5|609
1697700000000|2023-10-19 07:20:00|9026|9023.2|9031.6|9027.8|9033.9|9030.8|9021.3|9017.7|809
1697700300000|2023-10-19 07:25:00|9030.9|9028.1|9009.9|9007.1|9033.6|9030.8|9005.6|9002.5|704
1697700600000|2023-10-19 07:30:00|9009.6|9006.8|9009.6|9006.8|9011.3|9008.1|8999.3|8996.1|1096
1697700900000|2023-10-19 07:35:00|9009.9|9007.1|9016.6|9012.8|9019.6|9016.4|9007.9|9004.8|592
1697701200000|2023-10-19 07:40:00|9015.6|9012.4|9021.9|9018.1|9027.9|9025.1|9015.2|9012.4|1312
1697701500000|2023-10-19 07:45:00|9021.6|9017.8|9005.5|9002.7|9023.9|9020.8|9002.5|8999.4|1009
1697701800000|2023-10-19 07:50:00|9006.2|9002.4|8984.5|8980.7|9006.9|9003.7|8984.2|8980.7|971
1697702100000|2023-10-19 07:55:00|8984.9|8981.1|8953.2|8950.4|8984.9|8981.2|8953.2|8950.4|2757
1697702400000|2023-10-19 08:00:00|8953.5|8950.7|8965.2|8961.4|8969.5|8966.7|8946.5|8943.7|2068
1697702700000|2023-10-19 08:05:00|8964.8|8962|8962.5|8959.7|8975.5|8971.7|8958.5|8955|1037
1697703000000|2023-10-19 08:10:00|8962.2|8959.4|8944.8|8942|8966.8|8964|8940.8|8937.3|1157
1697703300000|2023-10-19 08:15:00|8945.1|8941.3|8955.8|8952|8961.1|8958.3|8943.5|8940.3|1224
1697703600000|2023-10-19 08:20:00|8955.5|8952.7|8947.1|8944.3|8962.8|8959.7|8940.6|8937.3|1250
1697703900000|2023-10-19 08:25:00|8947.8|8944|8967.8|8964|8967.8|8964|8940.5|8937.7|3572
1697704200000|2023-10-19 08:30:00|8968.1|8965|8956.4|8953.6|8971.8|8969|8953.4|8950.6|1905
1697704500000|2023-10-19 08:35:00|8955.8|8952.6|8940.4|8937.6|8961.4|8958.3|8940.4|8937.6|1209
1697704800000|2023-10-19 08:40:00|8940.1|8937.3|8904.7|8900.9|8940.7|8937.3|8896.7|8893.9|4864
1697705100000|2023-10-19 08:45:00|8904.4|8901.6|8900.7|8897.9|8913.7|8910.3|8891.6|8886.3|2358
1697705400000|2023-10-19 08:50:00|8900.4|8897.6|8899.7|8896.9|8904.7|8901.6|8886.4|8883.6|1215
1697705700000|2023-10-19 08:55:00|8899.4|8896.6|8902|8899.2|8916.4|8913.6|8897.1|8894.3|1254
1697706000000|2023-10-19 09:00:00|8902.4|8898.6|8936.3|8932.5|8944.7|8941.9|8900|8896.9|2565
1697706300000|2023-10-19 09:05:00|8936|8932.2|8929.7|8926.9|8936.3|8933.2|8922.5|8918.7|873
1697706600000|2023-10-19 09:10:00|8930.7|8927.9|8923.3|8920.5|8933.7|8930.2|8919|8916.2|648
1697706900000|2023-10-19 09:15:00|8923|8920.2|8912.7|8909.9|8930|8927.2|8908.7|8905.5|1316
1697707200000|2023-10-19 09:20:00|8912.3|8909.5|8909.3|8905.5|8921|8917.2|8905.7|8902.5|997
1697707500000|2023-10-19 09:25:00|8909.6|8905.8|8895|8892.2|8909.6|8905.8|8885.3|8882.2|3585
1697707800000|2023-10-19 09:30:00|8895.3|8891.5|8902.3|8898.5|8903.6|8900.8|8886.3|8883.5|2810
1697708100000|2023-10-19 09:35:00|8902.6|8898.8|8907.3|8903.5|8910.6|8907.8|8900|8896.5|764
1697708400000|2023-10-19 09:40:00|8906.6|8902.8|8896.9|8893.1|8908.9|8905.8|8895.3|8892.5|832
1697708700000|2023-10-19 09:45:00|8896.6|8893.8|8903.9|8900.1|8906.6|8903|8895.9|8893.1|867
1697709000000|2023-10-19 09:50:00|8903.3|8900.5|8917.6|8914.8|8919.9|8916.8|8903.3|8899.5|1228
1697709300000|2023-10-19 09:55:00|8917.2|8914.4|8914.6|8911.8|8922.6|8919.8|8909.7|8906.4|918
1697709600000|2023-10-19 10:00:00|8914.9|8911.1|8908.9|8906.1|8916.6|8913.8|8908.2|8905.1|860
1697709900000|2023-10-19 10:05:00|8909.6|8905.8|8916.6|8913.8|8919.4|8916.1|8905.9|8902.1|1104
1697710200000|2023-10-19 10:10:00|8917.6|8914.8|8934.5|8931.7|8934.9|8931.7|8917.6|8914.8|730
1697710500000|2023-10-19 10:15:00|8934.9|8932.1|8926.9|8924.1|8937.5|8934.7|8923.2|8920.4|993
1697710800000|2023-10-19 10:20:00|8926.5|8923.7|8931.2|8927.4|8935.9|8932.1|8922.9|8920.1|590
1697711100000|2023-10-19 10:25:00|8931.5|8927.7|8935.5|8931.7|8936.8|8933.7|8927.8|8924.7|360
1697711400000|2023-10-19 10:30:00|8934.8|8932|8931.5|8927.7|8936.2|8933.4|8929.5|8926.4|428
1697711700000|2023-10-19 10:35:00|8930.2|8927.4|8944.1|8941.3|8944.8|8941.7|8924.8|8922|1690
1697712000000|2023-10-19 10:40:00|8945.1|8942.3|8957.1|8954.3|8958.5|8955.3|8944.1|8941|710
1697712300000|2023-10-19 10:45:00|8956.8|8954|8947.8|8945|8960.8|8958|8947.8|8945|696
1697712600000|2023-10-19 10:50:00|8949.8|8946|8955.8|8952|8956.4|8953.6|8947.8|8944.3|320
1697712900000|2023-10-19 10:55:00|8955.4|8951.6|8944.8|8941|8956.1|8952.6|8944.4|8941|221
1697713200000|2023-10-19 11:00:00|8945.1|8941.3|8951.7|8948.9|8954.7|8951|8944.1|8941|280
1697713500000|2023-10-19 11:05:00|8952.1|8949.3|8940.7|8937.9|8954.4|8950.9|8940.6|8937.3|549
1697713800000|2023-10-19 11:10:00|8941.4|8937.6|8952.7|8948.9|8957|8954.2|8941.1|8937.6|809
1697714100000|2023-10-19 11:15:00|8952.4|8949.6|8956.4|8953.6|8957.9|8954.6|8948.7|8945.9|247
1697714400000|2023-10-19 11:20:00|8955.7|8952.9|8955.7|8952.9|8958.7|8955.9|8950.4|8946.9|187
1697714700000|2023-10-19 11:25:00|8956.7|8953.9|8958.3|8955.5|8961.4|8958.6|8955.7|8952.9|257
1697715000000|2023-10-19 11:30:00|8958|8954.5|8965|8962.2|8965.3|8962.2|8957.7|8953.9|900
1697715300000|2023-10-19 11:35:00|8964.7|8961.9|8970.6|8966.8|8975.7|8972.2|8964.7|8961.9|568
1697715600000|2023-10-19 11:40:00|8971|8967.2|8972.6|8969.8|8976|8972.8|8969|8965.8|428
1697715900000|2023-10-19 11:45:00|8972.3|8969.5|8975.3|8972.5|8976.3|8973.5|8971|8968.2|474
1697716200000|2023-10-19 11:50:00|8975.6|8972.8|8990.6|8987.8|8991.9|8989.1|8975.6|8972.8|1325
1697716500000|2023-10-19 11:55:00|8990.3|8987.5|8984.6|8981.8|8992.6|8989.8|8983.6|8980.8|519
1697716800000|2023-10-19 12:00:00|8984.3|8981.5|8995.2|8992.4|8997.2|8994.4|8984.3|8981.5|840
1697717100000|2023-10-19 12:05:00|8994.9|8992.1|8993.6|8990.8|9001.6|8998.8|8988.6|8985.1|870
1697717400000|2023-10-19 12:10:00|8993.2|8990.4|8994.5|8990.7|9000.6|8997.4|8989.9|8987.1|738
1697717700000|2023-10-19 12:15:00|8994.2|8990.4|8995.9|8993.1|8998.2|8995.4|8990.2|8987.4|469
1697718000000|2023-10-19 12:20:00|8997.2|8993.4|8997.5|8993.7|8999.2|8996.4|8993.5|8990.7|1011
1697718300000|2023-10-19 12:25:00|8996.9|8994.1|9004.5|9000.7|9005.5|9002.7|8996.2|8993.4|635
1697718600000|2023-10-19 12:30:00|9004.8|9001|8998.2|8995.4|9011.2|9008.4|8994.5|8991|884
1697718900000|2023-10-19 12:35:00|8997.8|8995|9003.8|9001|9007.8|9005|8990.2|8987|938
1697719200000|2023-10-19 12:40:00|9005.5|9001.7|9003.2|9000.4|9008.2|9005|9000.8|8997.7|528
1697719500000|2023-10-19 12:45:00|9003.5|8999.7|8991.8|8989|9008.2|9004.7|8984.2|8981.4|1448
1697719800000|2023-10-19 12:50:00|8992.8|8990|8993.1|8989.3|9001.5|8998.3|8991.1|8988.3|984
1697720100000|2023-10-19 12:55:00|8992.5|8989.7|8981.5|8978.7|8993.1|8989.7|8967.8|8964.3|1646
1697720400000|2023-10-19 13:00:00|8981.1|8978.3|8989.8|8987|8993.4|8988.6|8968.4|8964.6|1937
1697720700000|2023-10-19 13:05:00|8991.1|8988.3|8977.4|8974.6|8993.8|8991|8968.4|8965.3|1343
1697721000000|2023-10-19 13:10:00|8977.8|8974|8973.3|8970.5|8982.8|8980|8968.4|8965.1|875
1697721300000|2023-10-19 13:15:00|8973.1|8970.3|8978.4|8974.6|8986.7|8983.9|8969.7|8965.9|790
1697721600000|2023-10-19 13:20:00|8978.1|8975.3|8988.4|8985.6|8993.7|8990.9|8975.4|8972.1|865
1697721900000|2023-10-19 13:25:00|8988.7|8985.9|8985.4|8981.6|8995|8991.6|8983.1|8979.3|897
1697722200000|2023-10-19 13:30:00|8984.4|8980.6|8954.7|8951.9|8985.6|8982.3|8939.7|8936.9|2821
1697722500000|2023-10-19 13:35:00|8954.4|8951.6|8984.7|8981.9|8987|8983.9|8947|8944.1|1542
1697722800000|2023-10-19 13:40:00|8985|8982.2|9017.7|9014.9|9023.3|9020.5|8985|8981.6|2699
1697723100000|2023-10-19 13:45:00|9018|9015.2|9011|9008.2|9024.3|9021.2|9007|9003.2|2475
1697723400000|2023-10-19 13:50:00|9011.3|9008.5|8996|8992.2|9013.7|9010.5|8996|8992.2|1317
1697723700000|2023-10-19 13:55:00|8996.3|8993.2|8990.6|8986.8|9000.3|8997.2|8990|8986.8|666
1697724000000|2023-10-19 14:00:00|8990.3|8987.5|8991|8987.2|8997|8993.5|8980.3|8977.5|2093
1697724300000|2023-10-19 14:05:00|8990.3|8987.5|8997.6|8994.8|9000.9|8997.5|8978.6|8975.8|1624
1697724600000|2023-10-19 14:10:00|8997.3|8994.5|8994.9|8991.1|8998.9|8995.5|8984.6|8981.5|908
1697724900000|2023-10-19 14:15:00|8995.3|8991.5|9001.9|8999.1|9003.2|9000.1|8984.6|8981.5|1898
1697725200000|2023-10-19 14:20:00|9002.2|8999.4|9003.6|9000.8|9009.9|9007.1|8999.4|8996.4|1560
1697725500000|2023-10-19 14:25:00|9004.6|9001.8|9013.2|9009.4|9015.9|9013.1|9001.2|8997.8|1482
1697725800000|2023-10-19 14:30:00|9012.9|9009.1|9013.9|9010.1|9013.9|9010.4|8989.2|8985.4|1470
1697726100000|2023-10-19 14:35:00|9014.2|9010.4|9015.9|9013.1|9022.5|9019.7|9009.9|9006.4|1290
1697726400000|2023-10-19 14:40:00|9015.5|9012.7|9006.5|9003.7|9022.2|9019.4|9006.2|9002.7|835
1697726700000|2023-10-19 14:45:00|9005.5|9002.7|9009.5|9006.7|9012.8|9009.5|9002.8|8999.7|1255
1697727000000|2023-10-19 14:50:00|9009.2|9006.4|9011.2|9008.4|9017.2|9013.7|8995.2|8991.5|945
1697727300000|2023-10-19 14:55:00|9011.5|9008.7|9021.8|9019|9023.5|9020.7|8999.5|8996.7|3281
1697727600000|2023-10-19 15:00:00|9022.1|9019.3|9023.8|9021|9035.8|9033|9017.5|9014.7|3852
1697727900000|2023-10-19 15:05:00|9024.1|9021.3|9033.4|9030.6|9050.8|9048|9011.8|9008.7|3504
1697728200000|2023-10-19 15:10:00|9033.7|9030.9|9039.4|9035.6|9040.7|9037.9|9024.1|9020.9|2344
1697728500000|2023-10-19 15:15:00|9038.7|9035.9|9040.4|9036.6|9045.1|9041.9|9030.7|9027.6|2401
1697728800000|2023-10-19 15:20:00|9040.7|9036.9|9050.4|9047.6|9059.7|9056.6|9038.4|9034.9|2871
1697729100000|2023-10-19 15:25:00|9050|9047.2|9059|9056.2|9060.3|9057.5|9036.7|9033.2|4260
1697729400000|2023-10-19 15:30:00|9059.7|9056.9|9065.7|9062.9|9076.5|9071.2|9059.3|9055.2|3274
1697729700000|2023-10-19 15:35:00|9065.3|9062.5|9056|9052.2|9070.7|9067.2|9051.3|9048.2|1674
1697730000000|2023-10-19 15:40:00|9055|9052.5|9064|9061.2|9068.3|9065.5|9051.3|9048.5|947
1697730300000|2023-10-19 15:45:00|9064.3|9061.5|9058.6|9054.8|9074.3|9070.8|9057.3|9054.2|1034
1697730600000|2023-10-19 15:50:00|9059|9055.2|9046|9043.2|9060|9056.8|9044.3|9041.2|1053
1697730900000|2023-10-19 15:55:00|9047|9043.8|9057.9|9055.1|9059.3|9056.5|9046|9042.2|1073
1697731200000|2023-10-19 16:00:00|9058.9|9056.1|9074.9|9072.1|9078.6|9075.5|9044.9|9041.5|1355
1697731500000|2023-10-19 16:05:00|9075.6|9071.8|9077.3|9074.5|9078.9|9075.8|9065.9|9062.5|1230
1697731800000|2023-10-19 16:10:00|9077.6|9074.8|9080.9|9077.1|9085.6|9082.8|9070.7|9067.1|1606
1697732100000|2023-10-19 16:15:00|9080.2|9077.4|9083.5|9080.7|9088.2|9085.4|9077.2|9073.7|1363
1697732400000|2023-10-19 16:20:00|9084.9|9082.1|9082.5|9078.7|9104.8|9102|9080.5|9077.4|2158
1697732700000|2023-10-19 16:25:00|9082.2|9079.4|9101.2|9097.4|9101.2|9098|9075.2|9072|903
1697733000000|2023-10-19 16:30:00|9100.8|9098|9098.8|9095|9108.5|9105|9093.8|9090.7|1011
1697733300000|2023-10-19 16:35:00|9098.5|9095.7|9094.8|9091|9105.1|9102|9091.1|9087.3|952
1697733600000|2023-10-19 16:40:00|9095.1|9091.3|9098.5|9095.7|9108.1|9105.3|9094.6|9091.3|1331
1697733900000|2023-10-19 16:45:00|9098.1|9095.3|9102.2|9099.4|9105.8|9103|9087.8|9085|2646
1697734200000|2023-10-19 16:50:00|9102.1|9099.3|9103.1|9100.3|9113.7|9110.6|9096.1|9092.9|1635
1697734500000|2023-10-19 16:55:00|9103.4|9100.6|9101|9098.2|9109.1|9105.9|9090.1|9086.6|1091
1697734800000|2023-10-19 17:00:00|9100.7|9097.9|9108.7|9105.9|9112.3|9108.9|9099|9095.9|760
1697735100000|2023-10-19 17:05:00|9109|9106.2|9116.3|9113.5|9116.7|9113.9|9106|9103.2|1711
1697735400000|2023-10-19 17:10:00|9115.6|9112.8|9110|9107.2|9116.3|9112.9|9108|9104.8|1034
1697735700000|2023-10-19 17:15:00|9111|9107.8|9122.9|9120.1|9124.9|9121.8|9109.9|9106.2|2541
1697736000000|2023-10-19 17:20:00|9123.2|9120.4|9123.9|9121.1|9126.2|9123.1|9115.6|9112.8|1364
1697736300000|2023-10-19 17:25:00|9122.9|9120.1|9123.5|9119.7|9130.2|9126.7|9118.5|9115.7|1602
1697736600000|2023-10-19 17:30:00|9123.2|9120.4|9116.8|9114|9125.2|9122.1|9111.8|9108.7|1523
1697736900000|2023-10-19 17:35:00|9117.5|9113.7|9128.8|9126|9131.8|9129|9113.5|9110.7|1998
1697737200000|2023-10-19 17:40:00|9128.1|9125.3|9136.1|9132.3|9137.4|9134.1|9127.1|9123.6|2482
1697737500000|2023-10-19 17:45:00|9136.8|9133|9137.4|9134.6|9147.7|9144.6|9134.1|9131|3133
1697737800000|2023-10-19 17:50:00|9138.1|9135.3|9138.8|9135|9140.8|9137.5|9129.5|9126.3|2578
1697738100000|2023-10-19 17:55:00|9139.1|9135.3|9142.1|9138.3|9144.3|9141|9133.4|9130.3|1159
1697738400000|2023-10-19 18:00:00|9141.1|9137.6|9142.1|9139.3|9145.4|9142.6|9133.8|9130.5|2007
1697738700000|2023-10-19 18:05:00|9141.7|9138.9|9141|9138.2|9145|9141.9|9137.4|9133.9|855
1697739000000|2023-10-19 18:10:00|9141.4|9138.6|9148|9145.2|9151.7|9148.9|9138|9135.2|1706
1697739300000|2023-10-19 18:15:00|9148.3|9144.5|9141|9138.2|9151.7|9148.5|9140.3|9137.2|1564
1697739600000|2023-10-19 18:20:00|9141.7|9137.9|9131.3|9128.5|9144.4|9140.9|9127.4|9124.2|1868
1697739900000|2023-10-19 18:25:00|9131.7|9127.9|9147.3|9144.5|9152.3|9148.9|9128.4|9125.2|5577
1697740200000|2023-10-19 18:30:00|9147|9144.2|9175.9|9172.1|9178.9|9175.6|9145.6|9142.5|3789
1697740500000|2023-10-19 18:35:00|9175.3|9172.5|9191.2|9187.4|9194.2|9191.1|9169.9|9167.1|1413
1697740800000|2023-10-19 18:40:00|9190.6|9187.8|9201.9|9199.1|9209.9|9206.4|9189.5|9186.7|2313
1697741100000|2023-10-19 18:45:00|9201.2|9198.1|9208.2|9204.4|9209.1|9205.8|9194.8|9191.1|1437
1697741400000|2023-10-19 18:50:00|9207.5|9203.7|9200.2|9196.4|9207.5|9204.7|9197.5|9194.7|1092
1697741700000|2023-10-19 18:55:00|9199.5|9195.7|9197.5|9194.7|9206.1|9203|9192.8|9190|947
1697742000000|2023-10-19 19:00:00|9196.8|9194|9186.1|9182.3|9203|9200|9185.1|9182.3|919
1697742300000|2023-10-19 19:05:00|9185.5|9182.7|9187.5|9184.7|9191.1|9186|9175.5|9172.3|729
1697742600000|2023-10-19 19:10:00|9188.1|9184.3|9202.1|9198.3|9202.4|9199|9186.5|9183.3|389
1697742900000|2023-10-19 19:15:00|9202.4|9198.6|9204.8|9202|9206.5|9203.7|9201.1|9198.3|438
1697743200000|2023-10-19 19:20:00|9205.1|9202.3|9214.8|9212|9217.1|9214.3|9205.1|9202|313
1697743500000|2023-10-19 19:25:00|9216.4|9212.6|9230.7|9227.9|9231.7|9228.9|9215.4|9212.3|823
1697743800000|2023-10-19 19:30:00|9230.4|9227.6|9224|9221.2|9235|9231.9|9224|9220.6|698
1697744100000|2023-10-19 19:35:00|9224.4|9221.6|9222.7|9218.9|9224.7|9221.9|9216.4|9213.2|803
1697744400000|2023-10-19 19:40:00|9222|9219.2|9227.7|9223.9|9229.7|9226.9|9221.7|9218.9|419
1697744700000|2023-10-19 19:45:00|9226.7|9222.9|9237|9234.2|9237|9234.2|9226.2|9222.9|394
1697745000000|2023-10-19 19:50:00|9237.7|9233.9|9237.6|9233.8|9237.7|9234.5|9231.3|9228.5|388
1697745300000|2023-10-19 19:55:00|9237.3|9234.5|9233.3|9230.5|9239.6|9236.8|9231.6|9228.8|246
1697745600000|2023-10-19 20:00:00|9232.3|9229.5|9232.3|9229.5|9234|9230.8|9229.6|9225.8|143
1697745900000|2023-10-19 20:05:00|9233|9230.2|9236.3|9233.5|9237|9233.5|9231|9227.2|321
1697746200000|2023-10-19 20:10:00|9237.3|9232.5|9251.2|9247.4|9251.9|9248.8|9236.3|9232.5|400
1697746500000|2023-10-19 20:15:00|9250.6|9247.8|9240.9|9237.1|9252.2|9248.8|9238.6|9235.4|476
1697746800000|2023-10-19 20:20:00|9241.2|9237.4|9242.2|9238.4|9245.2|9241.7|9239.8|9237|1199
1697747100000|2023-10-19 20:25:00|9241.2|9237.4|9242.8|9239|9244.8|9241.3|9240.8|9237.4|187
1697747400000|2023-10-19 20:30:00|9241.8|9239.3|9243.1|9240.3|9244.4|9241|9240.1|9236.6|690
1697747700000|2023-10-19 20:35:00|9243.4|9240.6|9235.4|9232.6|9245.1|9242.3|9232.7|9229.3|283
1697748000000|2023-10-19 20:40:00|9236.1|9233.3|9233.1|9230.3|9236.7|9233.3|9231.4|9228.2|116
1697748300000|2023-10-19 20:45:00|9232.7|9229.9|9232|9229.2|9234.7|9231.4|9230.1|9226.6|222
1697748600000|2023-10-19 20:50:00|9231.7|9228.9|9222.4|9219.6|9233|9229.2|9222.4|9219.6|87
1697748900000|2023-10-19 20:55:00|9223|9220.2|9226|9223.2|9227|9223.9|9218.3|9215.2|713
1697749200000|2023-10-19 21:00:00|9226.7|9223.9|9227.7|9224.9|9228.7|9225.9|9225.7|9222.9|32
1697749500000|2023-10-19 21:05:00|9228.4|9224.6|9219.3|9216.5|9228.4|9224.9|9218.4|9215.2|33
1697749800000|2023-10-19 21:10:00|9222.3|9215.5|9222.3|9214.5|9222.3|9215.5|9222.3|9214.5|6
1697750100000|2023-10-19 21:15:00|9222.2|9214.4|9222.1|9214.3|9222.3|9214.5|9221.8|9214|127
1697750400000|2023-10-19 21:20:00|9222.3|9214.5|9225.3|9217.5|9226.6|9223.8|9222.3|9214.5|17
1697750700000|2023-10-19 21:25:00|9224.3|9216.5|9206.3|9202.5|9224.6|9216.8|9205.9|9202.1|59
1697751000000|2023-10-19 21:30:00|9206.6|9198.8|9201.6|9197.8|9211.9|9204.1|9200.6|9197|77
1697751300000|2023-10-19 21:35:00|9201.3|9198.5|9188.9|9186.1|9201.3|9198.5|9188.9|9185.1|132
1697751600000|2023-10-19 21:40:00|9188.5|9184.7|9202.1|9194.3|9203.8|9196|9184.9|9181.5|69
1697751900000|2023-10-19 21:45:00|9202.3|9194.5|9206.3|9198.5|9210.1|9203.6|9202.3|9194.5|5
1697752200000|2023-10-19 21:50:00|9206.1|9198.3|9209.1|9201.3|9209.1|9203.6|9205.9|9198.3|1
1697752500000|2023-10-19 21:55:00|9208.4|9200.6|9206.6|9198.8|9210.9|9207.4|9206.1|9198.3|33
1697760000000|2023-10-20 00:00:00|9225.4|9222.6|9228.1|9225.3|9239.1|9236.3|9218.4|9214.6|734
1697760300000|2023-10-20 00:05:00|9228.5|9224.7|9228.1|9224.3|9231.8|9228.3|9220.1|9216.3|227
1697760600000|2023-10-20 00:10:00|9228.4|9224.6|9228.4|9224.6|9230.1|9226.3|9221.1|9217.3|139
1697760900000|2023-10-20 00:15:00|9228.7|9224.9|9231.4|9228.6|9234|9230.6|9228|9224.2|136
1697761200000|2023-10-20 00:20:00|9231.2|9227.6|9231.7|9227.9|9233.4|9230.6|9228.7|9224.9|138
1697761500000|2023-10-20 00:25:00|9232|9228.2|9229.7|9225.9|9232|9228.2|9226|9222.9|73
1697761800000|2023-10-20 00:30:00|9229|9226.2|9237.4|9234.6|9237.4|9234.6|9225.1|9221.6|219
1697762100000|2023-10-20 00:35:00|9238|9235.2|9224.1|9221.3|9247.4|9244.6|9224.1|9221|412
1697762400000|2023-10-20 00:40:00|9225.5|9221.7|9222.8|9220|9226.5|9223|9220.8|9217|94
1697762700000|2023-10-20 00:45:00|9222.5|9219.7|9225.4|9221.6|9225.6|9222.6|9218.8|9215.3|196
1697763000000|2023-10-20 00:50:00|9224.4|9220.6|9225.1|9221.3|9226.1|9223|9222.8|9219.3|49
1697763300000|2023-10-20 00:55:00|9224.8|9222|9219.8|9217|9225.1|9222|9217.8|9214.3|88
1697763600000|2023-10-20 01:00:00|9219.4|9216.6|9213.1|9209.3|9219.4|9216.6|9206.8|9203.6|826
1697763900000|2023-10-20 01:05:00|9213.4|9209.6|9233.4|9230.6|9233.4|9230.6|9208.1|9204.3|182
1697764200000|2023-10-20 01:10:00|9233.7|9229.9|9215.4|9212.6|9238|9234.2|9215.4|9211.6|399
1697764500000|2023-10-20 01:15:00|9215.7|9212.9|9217.4|9214.6|9224.1|9220.3|9212.4|9208.9|168
1697764800000|2023-10-20 01:20:00|9217.7|9214.9|9221.1|9217.3|9229|9226.2|9217.7|9214.9|119
1697765100000|2023-10-20 01:25:00|9220.7|9216.9|9225|9221.2|9229|9225.2|9220.4|9216.9|35
1697765400000|2023-10-20 01:30:00|9224.4|9221.6|9226.7|9222.9|9229.3|9226.2|9222.4|9218.6|62
1697765700000|2023-10-20 01:35:00|9226.3|9222.5|9218.6|9215.8|9227.7|9223.9|9216|9212.9|115
1697766000000|2023-10-20 01:40:00|9219.3|9216.5|9225.3|9221.5|9225.7|9222.9|9219.3|9216.5|60
1697766300000|2023-10-20 01:45:00|9224.7|9221.9|9224|9220.2|9225.3|9221.9|9217.3|9213.9|68
1697766600000|2023-10-20 01:50:00|9223|9219.8|9216|9213.2|9225.6|9222.8|9215.3|9212.5|176
1697766900000|2023-10-20 01:55:00|9215.3|9212.5|9217.6|9213.8|9220.9|9217.5|9215.3|9212.1|49
1697767200000|2023-10-20 02:00:00|9217.3|9214.5|9222.2|9219.4|9222.9|9219.4|9214.2|9211.4|157
1697767500000|2023-10-20 02:05:00|9222.6|9219.8|9217.5|9213.7|9223.6|9220.1|9216.9|9213.1|96
1697767800000|2023-10-20 02:10:00|9218.2|9214.7|9220.9|9217.1|9221.5|9218.4|9215.5|9212.1|201
1697768100000|2023-10-20 02:15:00|9220.5|9218.1|9218.5|9214.7|9221.2|9218.1|9217.5|9214.7|151
1697768400000|2023-10-20 02:20:00|9218.9|9215.1|9214.5|9211.7|9218.9|9216.1|9214.5|9211.7|123
1697768700000|2023-10-20 02:25:00|9214.2|9210.4|9209.5|9206.7|9214.2|9210.4|9207.8|9204.7|140
1697769000000|2023-10-20 02:30:00|9209.9|9207.1|9212.5|9208.7|9216.5|9213.2|9209.2|9206|49
1697769300000|2023-10-20 02:35:00|9213.5|9209.7|9217.2|9213.4|9217.5|9214|9212.2|9208.4|66
1697769600000|2023-10-20 02:40:00|9216.5|9212.7|9220.5|9217.7|9222.5|9218.7|9216.1|9212.7|63
1697769900000|2023-10-20 02:45:00|9220.1|9217.3|9226.2|9223.4|9226.2|9223.4|9220.1|9216.7|544
1697770200000|2023-10-20 02:50:00|9225.8|9223|9249.8|9247|9250.4|9247.6|9225.5|9222.4|751
1697770500000|2023-10-20 02:55:00|9250.1|9246|9243.1|9240.3|9250.4|9247.6|9242.1|9238.9|245
1697770800000|2023-10-20 03:00:00|9243.7|9239.9|9238.7|9234.9|9245.7|9242.3|9234.7|9231.3|136
1697771100000|2023-10-20 03:05:00|9238.4|9234.6|9237|9233.2|9239.7|9236.6|9235.7|9232.9|27
1697771400000|2023-10-20 03:10:00|9236.7|9232.9|9236.4|9232.6|9238.7|9235.6|9231.4|9228.1|61
1697771700000|2023-10-20 03:15:00|9235.7|9232.9|9234.7|9230.9|9237.4|9234.2|9233.3|9229.9|40
1697772000000|2023-10-20 03:20:00|9234.3|9230.5|9226|9222.2|9237.3|9233.5|9225.3|9221.9|138
1697772300000|2023-10-20 03:25:00|9225.7|9221.9|9229.7|9225.9|9230.7|9227.2|9224.3|9220.5|187
1697772600000|2023-10-20 03:30:00|9229|9225.2|9233.6|9229.8|9234.3|9230.8|9229|9225.2|57
1697772900000|2023-10-20 03:35:00|9233.3|9230.5|9230|9227.2|9234.3|9230.8|9230|9226.5|25
1697773200000|2023-10-20 03:40:00|9228|9226.2|9227.3|9223.5|9229|9226.2|9226|9223.2|14
1697773500000|2023-10-20 03:45:00|9227|9223.2|9227|9224.2|9229.3|9226.1|9226.6|9223.2|19
1697773800000|2023-10-20 03:50:00|9227.6|9223.8|9228.6|9225.8|9230|9226.8|9227|9223.8|18
1697774100000|2023-10-20 03:55:00|9229.3|9225.5|9230|9226.2|9230.3|9226.8|9228.6|9225.5|14
1697774400000|2023-10-20 04:00:00|9229.9|9226.1|9230.9|9228.1|9231.2|9228.1|9229.3|9226.1|33
1697774700000|2023-10-20 04:05:00|9231.2|9228.4|9233.9|9230.1|9233.9|9230.1|9230.9|9227.4|39
1697775000000|2023-10-20 04:10:00|9233.5|9229.7|9228.9|9226.1|9233.5|9230.1|9228.7|9225.4|31
1697775300000|2023-10-20 04:15:00|9230.5|9226.7|9230.5|9226.7|9232.9|9229.7|9228.9|9225.7|11
1697775600000|2023-10-20 04:20:00|9229.8|9227|9229.5|9225.7|9230.5|9227|9228.8|9225.7|15
1697775900000|2023-10-20 04:25:00|9228.8|9226|9227|9224.2|9231.5|9228|9223.1|9220.3|334
1697776200000|2023-10-20 04:30:00|9228.4|9225.6|9234.4|9230.6|9234.7|9230.9|9226.7|9223.6|30
1697776500000|2023-10-20 04:35:00|9233.7|9230.9|9236.7|9232.9|9241|9238.2|9233.4|9230.6|359
1697776800000|2023-10-20 04:40:00|9236|9233.2|9235.7|9231.9|9237.7|9234.6|9235.4|9231.9|71
1697777100000|2023-10-20 04:45:00|9234.7|9231.2|9227.7|9224.9|9235|9231.5|9227|9223.9|74
1697777400000|2023-10-20 04:50:00|9228.3|9224.5|9231.3|9227.5|9231.3|9228.2|9227.3|9224.2|82
1697777700000|2023-10-20 04:55:00|9232|9228.2|9229.6|9225.8|9232.7|9229.9|9229.3|9225.8|38
1697778000000|2023-10-20 05:00:00|9229.3|9226.5|9229.6|9225.8|9231.3|9227.8|9229.3|9225.8|13
1697778300000|2023-10-20 05:05:00|9229|9226.2|9225|9222.2|9230.3|9226.8|9225|9221.8|57
1697778600000|2023-10-20 05:10:00|9225.6|9222.8|9228.3|9225.5|9230|9227.2|9225.6|9222.8|28
1697778900000|2023-10-20 05:15:00|9228.6|9224.8|9226.6|9222.8|9228.9|9225.5|9224.9|9221.5|16
1697779200000|2023-10-20 05:20:00|9226.3|9223.5|9236.9|9233.1|9237.3|9234.1|9226.3|9223.1|162
1697779500000|2023-10-20 05:25:00|9236.3|9233.5|9233.6|9230.8|9236.9|9234.1|9233.6|9230.1|41
1697779800000|2023-10-20 05:30:00|9233.9|9231.1|9225.2|9222.4|9235.9|9232.4|9225.2|9222.4|181
1697780100000|2023-10-20 05:35:00|9224.9|9222.1|9227.2|9224.4|9228.6|9225.4|9224.6|9221.4|58
1697780400000|2023-10-20 05:40:00|9228.6|9224.8|9228.2|9224.4|9229.2|9225.8|9225.2|9221.4|129
1697780700000|2023-10-20 05:45:00|9227.9|9224.1|9231.5|9227.7|9235.2|9231.7|9227.2|9223.7|154
1697781000000|2023-10-20 05:50:00|9231.2|9228.4|9238.2|9235.4|9238.8|9235.4|9231.2|9227.7|389
1697781300000|2023-10-20 05:55:00|9238.8|9235|9244.5|9240.7|9245.2|9242.4|9235.5|9232.7|245
1697781600000|2023-10-20 06:00:00|9244.2|9240.4|9232.1|9229.3|9245.8|9242.5|9230.5|9227.3|400
1697781900000|2023-10-20 06:05:00|9232.5|9229.7|9239.8|9237|9248.5|9245.7|9232.1|9228.7|258
1697782200000|2023-10-20 06:10:00|9240.1|9236.3|9232.1|9229.3|9240.5|9237.3|9230.5|9226.7|218
1697782500000|2023-10-20 06:15:00|9232.5|9228.7|9227.4|9223.6|9234.1|9230.7|9225.6|9222.6|410
1697782800000|2023-10-20 06:20:00|9227.1|9224.3|9223.5|9219.7|9228.4|9225.6|9217.9|9214.7|817
1697783100000|2023-10-20 06:25:00|9223.2|9220.4|9214.9|9212.1|9224.5|9221.7|9209.9|9206.1|420
1697783400000|2023-10-20 06:30:00|9216.5|9212.7|9213.1|9209.3|9217.5|9214|9208.5|9205.3|588
1697783700000|2023-10-20 06:35:00|9212.5|9209.7|9201.2|9197.4|9215.5|9212.3|9199.8|9196.7|612
1697784000000|2023-10-20 06:40:00|9200.8|9198|9195.8|9193|9209.8|9206|9195.8|9192.4|612
1697784300000|2023-10-20 06:45:00|9196.2|9193.4|9196.1|9192.3|9201.1|9198|9195.2|9192|272
1697784600000|2023-10-20 06:50:00|9195.8|9192|9206.4|9203.6|9210|9206.9|9192.8|9189.6|773
1697784900000|2023-10-20 06:55:00|9207|9203.2|9209.4|9205.6|9213|9209.7|9204.7|9201.9|286
1697785200000|2023-10-20 07:00:00|9208.7|9205.9|9223.4|9219.6|9223.4|9220.2|9206|9203.2|1041
1697785500000|2023-10-20 07:05:00|9223|9219.2|9222.6|9219.8|9227|9224.2|9219.6|9216.8|998
1697785800000|2023-10-20 07:10:00|9223.3|9219.5|9205.7|9201.9|9226|9222.8|9205|9201.9|783
1697786100000|2023-10-20 07:15:00|9206.4|9202.6|9199.1|9195.3|9209.7|9206.6|9196.7|9193.9|575
1697786400000|2023-10-20 07:20:00|9198.7|9195.9|9189.4|9186.6|9204|9200.9|9187.1|9184|1519
1697786700000|2023-10-20 07:25:00|9189.8|9187|9199.5|9196.7|9199.8|9196.7|9187.5|9184.3|1043
1697787000000|2023-10-20 07:30:00|9198.8|9196|9197.1|9194.3|9203.8|9200|9193.8|9190.6|524
1697787300000|2023-10-20 07:35:00|9197.4|9193.6|9226.3|9223.5|9228.3|9224.5|9195.4|9192.6|1108
1697787600000|2023-10-20 07:40:00|9225.9|9223.1|9226.9|9223.1|9233.6|9230.4|9221.2|9218.1|783
1697787900000|2023-10-20 07:45:00|9227.2|9223.4|9220.9|9218.1|9228.6|9225.4|9217.3|9214|531
1697788200000|2023-10-20 07:50:00|9221.3|9218.5|9222.5|9219.7|9223.5|9220.7|9216.6|9213.8|825
1697788500000|2023-10-20 07:55:00|9222.2|9219.4|9199.2|9196.4|9223.5|9220.4|9198.9|9195.7|537
1697788800000|2023-10-20 08:00:00|9198.9|9196.1|9197.2|9193.4|9203.2|9200.1|9189.9|9186.1|1216
1697789100000|2023-10-20 08:05:00|9197.5|9193.7|9210.4|9206.6|9211.8|9208.6|9191.2|9187.9|923
1697789400000|2023-10-20 08:10:00|9210.8|9208|9213.1|9209.3|9222.4|9219.3|9209.8|9206.3|904
1697789700000|2023-10-20 08:15:00|9212.7|9209.9|9230|9227.2|9232.3|9228.5|9210.4|9207.3|1206
1697790000000|2023-10-20 08:20:00|9231|9227.8|9231.6|9228.8|9236.7|9233.4|9225.3|9222.1|1499
1697790300000|2023-10-20 08:25:00|9231.3|9228.5|9234.1|9231.3|9238.2|9234.8|9225.6|9222.8|3869
1697790600000|2023-10-20 08:30:00|9234.8|9231|9230.5|9227.7|9234.8|9232|9214.9|9211.8|3494
1697790900000|2023-10-20 08:35:00|9231.2|9228.4|9232.2|9228.4|9235.6|9232.8|9222.2|9219.4|977
1697791200000|2023-10-20 08:40:00|9232.9|9229.1|9257.8|9255|9263.5|9260.3|9232.2|9228.4|2451
1697791500000|2023-10-20 08:45:00|9258.2|9254.4|9262.1|9259.3|9262.8|9259.7|9251.8|9248.7|1127
1697791800000|2023-10-20 08:50:00|9262.8|9259|9262.1|9259.3|9275.1|9271.9|9258.1|9254.7|1607
1697792100000|2023-10-20 08:55:00|9262.8|9259|9263.1|9259.3|9271.4|9268|9259.8|9256.7|1048
1697792400000|2023-10-20 09:00:00|9262.8|9259|9266.7|9262.9|9275.4|9271.9|9260.1|9257.3|1280
1697792700000|2023-10-20 09:05:00|9266.3|9263.5|9269.3|9266.5|9271|9268.2|9257.1|9253.6|930
1697793000000|2023-10-20 09:10:00|9269.7|9266.9|9270.4|9267.6|9277|9273.2|9265.4|9262.2|672
1697793300000|2023-10-20 09:15:00|9271|9267.2|9244.4|9241.6|9272|9268.6|9242.1|9239|1707
1697793600000|2023-10-20 09:20:00|9244.7|9241.9|9248.7|9244.9|9254|9251.2|9243|9239.6|762
1697793900000|2023-10-20 09:25:00|9249.7|9245.9|9252.7|9249.9|9263|9260.2|9249|9245.7|515
1697794200000|2023-10-20 09:30:00|9253.4|9249.6|9254.8|9251|9255.4|9251.9|9243.8|9240.7|1282
1697794500000|2023-10-20 09:35:00|9254.4|9251.6|9252.4|9248.6|9260.1|9256.6|9250.1|9246.6|710
1697794800000|2023-10-20 09:40:00|9252.1|9249.3|9257.8|9255|9258.4|9255|9248.4|9245.3|293
1697795100000|2023-10-20 09:45:00|9258.4|9254.6|9253.7|9249.9|9259.4|9255.6|9247.8|9244.3|576
1697795400000|2023-10-20 09:50:00|9254.4|9250.6|9253.7|9250.9|9257.1|9254|9251.1|9248.3|518
1697795700000|2023-10-20 09:55:00|9254.1|9250.3|9253.1|9250.3|9257.7|9254.9|9244.7|9241.6|403
1697796000000|2023-10-20 10:00:00|9254.1|9251.3|9247.5|9244.7|9259.7|9256.6|9245.8|9242.7|1388
1697796300000|2023-10-20 10:05:00|9247.8|9245|9228.8|9226|9249.8|9246|9225.8|9223|1317
1697796600000|2023-10-20 10:10:00|9229.1|9226.3|9237.8|9235|9240.8|9237|9229.1|9225.6|703
1697796900000|2023-10-20 10:15:00|9238.1|9235.3|9244.4|9240.6|9244.7|9241.3|9231.3|9228|824
1697797200000|2023-10-20 10:20:00|9244.1|9241.3|9244.4|9241.6|9247.4|9244.2|9237.4|9234|398
1697797500000|2023-10-20 10:25:00|9244.8|9242|9253.3|9250.5|9258.3|9255.5|9243.4|9240|410
1697797800000|2023-10-20 10:30:00|9253.7|9250.9|9256.3|9253.5|9259.6|9256.5|9250.3|9247.2|641
1697798100000|2023-10-20 10:35:00|9256|9253.2|9250.3|9246.5|9259.6|9256.5|9249.3|9246.2|544
1697798400000|2023-10-20 10:40:00|9250.7|9246.9|9242|9239.2|9253|9249.5|9242|9238.5|427
1697798700000|2023-10-20 10:45:00|9242.6|9238.8|9244.8|9242|9246.6|9243.2|9241|9237.5|641
1697799000000|2023-10-20 10:50:00|9244.7|9241.9|9242.6|9238.8|9246|9242.8|9235|9232.2|421
1697799300000|2023-10-20 10:55:00|9242.3|9239.5|9252.2|9249.4|9254.2|9250.4|9241.6|9238.5|401
1697799600000|2023-10-20 11:00:00|9252.9|9249.1|9255.9|9253.1|9268.2|9265.4|9252.2|9248.9|1471
1697799900000|2023-10-20 11:05:00|9255.5|9252.7|9256.5|9253.7|9263.2|9260.4|9254.9|9252.1|903
1697800200000|2023-10-20 11:10:00|9257.2|9254.4|9261.5|9258.7|9265.5|9262|9257.2|9254.1|563
1697800500000|2023-10-20 11:15:00|9261.1|9257.7|9261.5|9258.7|9268.4|9265|9257.8|9255|417
1697800800000|2023-10-20 11:20:00|9261.8|9258|9255.8|9253|9261.8|9258.7|9249.9|9246.7|815
1697801100000|2023-10-20 11:25:00|9255.2|9252.4|9257.1|9254.3|9260.8|9258|9253.8|9250|352
1697801400000|2023-10-20 11:30:00|9257.8|9255|9257.2|9254.4|9263.8|9261|9255.9|9253|1044
1697801700000|2023-10-20 11:35:00|9257.8|9254|9254.8|9251|9262.5|9259.3|9251.2|9248|635
1697802000000|2023-10-20 11:40:00|9254.2|9251.4|9255.2|9252.4|9255.8|9252.4|9248.2|9245.4|607
1697802300000|2023-10-20 11:45:00|9254.8|9252|9258.1|9255.3|9262.8|9259.7|9253.2|9250|531
1697802600000|2023-10-20 11:50:00|9258.8|9255|9249.1|9246.3|9260.6|9257.3|9247.8|9244.7|992
1697802900000|2023-10-20 11:55:00|9249.5|9246.7|9250.1|9247.3|9254.8|9252|9242.8|9239.7|735
1697803200000|2023-10-20 12:00:00|9250.8|9248|9247.8|9245|9262.1|9259|9245.5|9242|694
1697803500000|2023-10-20 12:05:00|9248.2|9244.4|9246.8|9243|9251.2|9248|9239.5|9236.4|342
1697803800000|2023-10-20 12:10:00|9246.1|9243.3|9240.8|9237|9246.5|9243.3|9239.8|9237|636
1697804100000|2023-10-20 12:15:00|9241.2|9238|9244.2|9241.4|9246.8|9243.7|9239.8|9237|348
1697804400000|2023-10-20 12:20:00|9243.8|9241|9236.2|9233.4|9247.8|9245|9234.5|9231.7|386
1697804700000|2023-10-20 12:25:00|9235.8|9233|9222.8|9219|9237.8|9234.4|9216.2|9213.4|2177
1697805000000|2023-10-20 12:30:00|9223.2|9219.4|9230.2|9227.4|9237.1|9233.8|9222.2|9219|693
1697805300000|2023-10-20 12:35:00|9230.8|9227|9227.9|9224.1|9235.8|9232.4|9226.4|9223.1|535
1697805600000|2023-10-20 12:40:00|9227.5|9224.7|9239.4|9235.6|9243|9239.7|9225.9|9222.6|576
1697805900000|2023-10-20 12:45:00|9239.1|9236.3|9246.7|9243.9|9247.7|9244.3|9232.8|9229.6|842
1697806200000|2023-10-20 12:50:00|9247.1|9243.3|9246.9|9243.1|9249.7|9246.9|9241.1|9237.9|956
1697806500000|2023-10-20 12:55:00|9248|9244.2|9257.9|9255.1|9257.9|9255.1|9245.9|9243.1|1205
1697806800000|2023-10-20 13:00:00|9258.2|9255.4|9233.6|9230.8|9262.9|9259.4|9231.9|9228.8|2310
1697807100000|2023-10-20 13:05:00|9231.9|9229.1|9227.2|9223.4|9238.3|9235.1|9223.4|9219.6|2033
1697807400000|2023-10-20 13:10:00|9226.8|9224|9230.2|9226.4|9237.5|9234.7|9220.5|9217.7|1383
1697807700000|2023-10-20 13:15:00|9229.8|9227|9214|9210.2|9232.8|9229.7|9208.9|9205.7|1434
1697808000000|2023-10-20 13:20:00|9214.5|9210.7|9221.5|9218.7|9227.8|9224.4|9213.2|9210.1|1187
1697808300000|2023-10-20 13:25:00|9222.5|9219.1|9224.8|9222|9232.9|9229.3|9218.5|9214.7|1262
1697808600000|2023-10-20 13:30:00|9225.1|9221.3|9244.1|9240.3|9251.7|9248.9|9220.1|9217.3|1776
1697808900000|2023-10-20 13:35:00|9244|9241.2|9207.1|9204.3|9245.1|9242.3|9204.1|9201|1718
1697809200000|2023-10-20 13:40:00|9207.5|9204.7|9184.2|9180.4|9207.5|9204.7|9180.2|9177.1|2562
1697809500000|2023-10-20 13:45:00|9183.6|9180.8|9220.8|9217|9225.1|9221.6|9183.5|9180.1|1970
1697809800000|2023-10-20 13:50:00|9220.4|9216.6|9239.4|9236.6|9244|9240.2|9220.4|9216.6|1459
1697810100000|2023-10-20 13:55:00|9239|9236.2|9241.3|9238.5|9251.1|9247.8|9237|9233.5|841
1697810400000|2023-10-20 14:00:00|9242.3|9239.5|9261.3|9257.5|9271.9|9268.5|9240.3|9237.2|2665
1697810700000|2023-10-20 14:05:00|9260.6|9257.8|9237.7|9234.9|9266.6|9263.8|9226.4|9222.9|1460
1697811000000|2023-10-20 14:10:00|9238|9235.2|9226.4|9222.6|9239.3|9236.2|9223.3|9220.5|1224
1697811300000|2023-10-20 14:15:00|9225.7|9222.9|9217.7|9214.9|9227.4|9224.2|9211.7|9208.5|1516
1697811600000|2023-10-20 14:20:00|9217.3|9213.9|9208|9205.2|9217.7|9214.5|9194.7|9191.3|1778
1697811900000|2023-10-20 14:25:00|9207.7|9204.9|9211.4|9208.6|9221|9217.9|9198.1|9194.9|1246
1697812200000|2023-10-20 14:30:00|9212|9208.2|9233|9230.2|9234.3|9231.5|9204.7|9201.6|1456
1697812500000|2023-10-20 14:35:00|9232.7|9229.9|9223|9220.2|9236.3|9233.5|9222|9219.1|1321
1697812800000|2023-10-20 14:40:00|9223.6|9219.8|9220.3|9216.5|9227.6|9224.2|9210.7|9207.2|1023
1697813100000|2023-10-20 14:45:00|9219.7|9216.9|9237|9233.2|9237|9233.2|9218|9214.9|1400
1697813400000|2023-10-20 14:50:00|9238|9234.2|9242.1|9239.3|9248.7|9245.6|9231.4|9228.2|2075
1697813700000|2023-10-20 14:55:00|9242.7|9238.9|9237.1|9233.3|9246.1|9242.9|9233.1|9229.7|3001
1697814000000|2023-10-20 15:00:00|9236.6|9234.3|9241.2|9238.4|9245.1|9242|9226.7|9223.4|2122
1697814300000|2023-10-20 15:05:00|9241.5|9238.7|9238.1|9234.3|9242.8|9239.4|9223.6|9220.3|2145
1697814600000|2023-10-20 15:10:00|9238.5|9234.7|9240.4|9237.6|9246.4|9243.3|9235.8|9232.6|2328
1697814900000|2023-10-20 15:15:00|9240.1|9237.3|9243.4|9240.6|9246.7|9243.6|9236.1|9232.9|1418
1697815200000|2023-10-20 15:20:00|9244.1|9240.3|9242.3|9239.5|9257.3|9254.5|9240.3|9237.5|3633
1697815500000|2023-10-20 15:25:00|9243|9239.2|9236.8|9233|9248.6|9245.2|9225.7|9222.9|3368
1697815800000|2023-10-20 15:30:00|9236.4|9233.6|9229.4|9226.6|9243.5|9240.4|9226.7|9223.6|2815
1697816100000|2023-10-20 15:35:00|9230|9226.2|9229.3|9226.5|9237.9|9234.5|9221.7|9218.2|1711
1697816400000|2023-10-20 15:40:00|9229|9226.2|9236.6|9233.8|9239.6|9236.1|9229|9225.8|855
1697816700000|2023-10-20 15:45:00|9236.9|9233.1|9233.3|9229.5|9240.3|9236.8|9231.3|9228.5|551
1697817000000|2023-10-20 15:50:00|9233.8|9230|9237.2|9234.4|9239.9|9236.7|9228|9224.5|1463
1697817300000|2023-10-20 15:55:00|9236.2|9233.4|9234.2|9231.4|9238|9234.7|9228.5|9225.4|894
1697817600000|2023-10-20 16:00:00|9234.5|9230.7|9237.8|9234|9238.5|9235.3|9226.8|9223.4|1114
1697817900000|2023-10-20 16:05:00|9236.8|9234.4|9216.3|9213.5|9237.8|9234.4|9209.6|9206.8|1536
1697818200000|2023-10-20 16:10:00|9217.2|9213.4|9220.5|9217.7|9224.5|9221.7|9213.9|9210.1|1417
1697818500000|2023-10-20 16:15:00|9220.8|9218|9216.5|9212.7|9222.1|9219.3|9210.5|9207.3|783
1697818800000|2023-10-20 16:20:00|9217.1|9213.7|9219.4|9216.6|9224.7|9221.9|9214.8|9211.6|593
1697819100000|2023-10-20 16:25:00|9220.4|9217.6|9226.1|9222.3|9226.4|9223.6|9211.2|9208|624
1697819400000|2023-10-20 16:30:00|9226.8|9223|9233.1|9230.3|9234.4|9231.3|9224.8|9221.3|564
1697819700000|2023-10-20 16:35:00|9233.4|9230.6|9235|9232.2|9242.4|9239.3|9231.4|9228.3|1109
1697820000000|2023-10-20 16:40:00|9235.4|9231.6|9218.1|9215.3|9235.4|9232.6|9218.1|9215.3|819
1697820300000|2023-10-20 16:45:00|9218.5|9215.7|9205.1|9202.3|9219.1|9215.9|9203.8|9200|1143
1697820600000|2023-10-20 16:50:00|9204.4|9201.6|9205.7|9202.9|9215.2|9212.3|9201.1|9197.9|832
1697820900000|2023-10-20 16:55:00|9206|9203.2|9171.2|9167.4|9211.1|9208.2|9170.4|9166.6|1405
1697821200000|2023-10-20 17:00:00|9170.8|9167|9174.8|9171|9188.4|9185.6|9168.8|9165.4|1889
1697821500000|2023-10-20 17:05:00|9175.5|9172|9180.2|9177.4|9188.7|9185.9|9169.2|9166.4|1393
1697821800000|2023-10-20 17:10:00|9179.8|9177|9184.5|9181.7|9193.8|9191|9177.2|9174|827
1697822100000|2023-10-20 17:15:00|9184.8|9182|9126.2|9122.4|9186.5|9183.3|9110.9|9108.1|6067
1697822400000|2023-10-20 17:20:00|9125.5|9122.7|9157.1|9153.3|9157.1|9153.7|9121.5|9118.4|2165
1697822700000|2023-10-20 17:25:00|9158.1|9154.3|9178.7|9175.9|9184.1|9180.9|9158.1|9154.3|1337
1697823000000|2023-10-20 17:30:00|9179.7|9176.3|9170.1|9167.3|9182.1|9178.9|9158.8|9155.6|852
1697823300000|2023-10-20 17:35:00|9170.4|9167.6|9172.4|9168.6|9179.4|9176.6|9166.8|9164|714
1697823600000|2023-10-20 17:40:00|9171.8|9169|9184.1|9180.3|9188.7|9185.3|9170.8|9167.6|898
1697823900000|2023-10-20 17:45:00|9183.1|9179.3|9177.1|9174.3|9185.1|9181.3|9173.4|9170|798
1697824200000|2023-10-20 17:50:00|9176.5|9172.7|9159.2|9156.4|9176.8|9173.3|9157.2|9154.1|1506
1697824500000|2023-10-20 17:55:00|9159.6|9155.8|9151.6|9148.8|9160.6|9157.8|9147.6|9144.8|1348
1697824800000|2023-10-20 18:00:00|9152.2|9148.4|9140|9137.2|9158.9|9155.4|9137.7|9134.5|1713
1697825100000|2023-10-20 18:05:00|9139.3|9136.5|9102.6|9099.8|9142.3|9139.2|9099.8|9096.2|2461
1697825400000|2023-10-20 18:10:00|9103.3|9099.5|9090.7|9086.9|9123.2|9119.7|9081|9077.2|1751
1697825700000|2023-10-20 18:15:00|9090.3|9086.5|9114.6|9111.8|9115.9|9112.8|9086.9|9083.5|2062
1697826000000|2023-10-20 18:20:00|9115.2|9111.4|9106.5|9103.7|9120.9|9117.7|9100.7|9097.4|1994
1697826300000|2023-10-20 18:25:00|9107.1|9103.3|9125.2|9122.4|9133.8|9131|9100.2|9097.4|5381
1697826600000|2023-10-20 18:30:00|9125.8|9122|9117.8|9115|9128.1|9124.7|9115.8|9112.4|1177
1697826900000|2023-10-20 18:35:00|9118.2|9115.4|9114.9|9112.1|9126.5|9123.4|9114.9|9111.7|794
1697827200000|2023-10-20 18:40:00|9115.2|9112.4|9116.9|9114.1|9117.2|9114.1|9105.6|9102.8|622
1697827500000|2023-10-20 18:45:00|9117.5|9113.7|9128.1|9125.3|9131.8|9129|9115.9|9113.1|490
1697827800000|2023-10-20 18:50:00|9127.8|9125|9119.8|9117|9128.1|9125.3|9119.1|9115.9|356
1697828100000|2023-10-20 18:55:00|9119.1|9116.3|9132|9129.2|9137.1|9133.9|9119.1|9115.6|460
1697828400000|2023-10-20 19:00:00|9131.8|9129|9124.5|9121.7|9131.8|9129|9121.8|9119|275
1697828700000|2023-10-20 19:05:00|9123.7|9120.9|9122.7|9119.9|9127.4|9124|9120.1|9116.3|192
1697829000000|2023-10-20 19:10:00|9123.1|9119.3|9119.1|9115.3|9124.1|9121.3|9118.1|9114.9|299
1697829300000|2023-10-20 19:15:00|9118.7|9115.9|9124.3|9120.5|9125|9121.5|9117.1|9114.3|257
1697829600000|2023-10-20 19:20:00|9124|9121.2|9129.6|9125.8|9129.9|9126.8|9122|9118.8|189
1697829900000|2023-10-20 19:25:00|9129.9|9126.1|9136.8|9134|9139.5|9136|9129.9|9126.1|593
1697830200000|2023-10-20 19:30:00|9137.5|9134.7|9135.5|9132.7|9138.8|9135.4|9131.5|9128.1|403
1697830500000|2023-10-20 19:35:00|9135.9|9132.1|9134.4|9130.6|9135.9|9132.6|9129.5|9126.1|233
1697830800000|2023-10-20 19:40:00|9134.8|9131|9138.1|9134.3|9138.8|9135.3|9133.2|9130|104
1697831100000|2023-10-20 19:45:00|9137.8|9135|9140.4|9136.6|9142.8|9139.3|9135.8|9132.3|602
1697831400000|2023-10-20 19:50:00|9139.8|9137|9137|9134.2|9140.8|9137.6|9135.7|9132.3|130
1697831700000|2023-10-20 19:55:00|9137.4|9133.6|9132.4|9128.6|9138.4|9135.2|9131.1|9127.9|170
1697832000000|2023-10-20 20:00:00|9132|9129.2|9131|9127.2|9136.7|9133.2|9129|9125.6|245
1697832300000|2023-10-20 20:05:00|9130|9127.6|9130.6|9126.8|9132.4|9129.2|9126.5|9122.7|187
1697832600000|2023-10-20 20:10:00|9131|9127.2|9131.3|9127.5|9132|9128.2|9129|9125.5|93
1697832900000|2023-10-20 20:15:00|9131|9127.2|9130|9126.2|9132.3|9129.2|9128.7|9125.2|54
1697833200000|2023-10-20 20:20:00|9129.7|9127.2|9131|9127.2|9132.7|9129.2|9129.7|9126.2|46
1697833500000|2023-10-20 20:25:00|9130.4|9127.6|9128.3|9124.5|9131|9127.9|9127|9123.7|34
1697833800000|2023-10-20 20:30:00|9127.7|9124.9|9132.6|9128.8|9132.6|9129.1|9127.7|9124.5|104
1697834100000|2023-10-20 20:35:00|9132.1|9128.3|9131.6|9127.8|9132.2|9128.8|9130.2|9126.4|37
1697834400000|2023-10-20 20:40:00|9131.2|9127.4|9132.3|9128.5|9133.5|9130.4|9130.5|9126.7|120
1697834700000|2023-10-20 20:45:00|9131.9|9129.1|9133.2|9130.4|9133.5|9130.7|9128.2|9124.7|111
1697835000000|2023-10-20 20:50:00|9133.5|9130.7|9143.5|9139.7|9143.8|9140.4|9131.5|9128.4|122
1697835300000|2023-10-20 20:55:00|9143.2|9140.4|9148|9140.2|9151.5|9148.1|9143|9140.2|122
1697835600000|2023-10-20 21:00:00|9149|9141.2|9149|9141.2|9149.1|9141.3|9148.5|9140.7|0
1698012000000|2023-10-22 22:00:00|9100.4|9097.6|9101.4|9093.6|9126.2|9120.3|9089|9083.2|556
1698012300000|2023-10-22 22:05:00|9099.2|9096.4|9084.5|9076.7|9101.4|9097.6|9077.7|9074.9|251
1698012600000|2023-10-22 22:10:00|9084.6|9076.8|9084.7|9080.9|9095.2|9087.4|9079.2|9073.1|174
1698012900000|2023-10-22 22:15:00|9083.1|9080.3|9085.3|9077.5|9095.2|9089|9081|9076.2|143
1698013200000|2023-10-22 22:20:00|9084.9|9077.1|9085.1|9077.3|9088.3|9082.6|9081.1|9074.7|152
1698013500000|2023-10-22 22:25:00|9085.6|9077.8|9083.6|9079.8|9085.6|9080.8|9081|9077.3|107
1698013800000|2023-10-22 22:30:00|9083.2|9080.4|9084.6|9080.8|9085|9081.8|9083.2|9079.8|77
1698014100000|2023-10-22 22:35:00|9085|9082.2|9090.6|9086.8|9090.6|9086.8|9084|9080.8|55
1698014400000|2023-10-22 22:40:00|9090.4|9086.6|9088.6|9084.8|9090.4|9086.6|9084.6|9081.2|26
1698014700000|2023-10-22 22:45:00|9089|9085.2|9096.3|9092.5|9096.3|9093.4|9089|9085|17
1698015000000|2023-10-22 22:50:00|9096.7|9092.9|9093.1|9089.3|9097.4|9094|9093.1|9088.4|2
1698015300000|2023-10-22 22:55:00|9092.7|9088.9|9084.9|9081.1|9092.7|9088.9|9084.9|9081.1|10
1698015600000|2023-10-22 23:00:00|9085|9081.2|9084.9|9081.1|9087.9|9082.2|9084.9|9079.7|0
1698015900000|2023-10-22 23:05:00|9085.4|9081.6|9084.7|9081.9|9086.5|9083.7|9084.7|9081.6|18
1698016200000|2023-10-22 23:10:00|9085.8|9082|9099.1|9091.3|9099.1|9093.3|9085.7|9081.9|81
1698016500000|2023-10-22 23:15:00|9097|9093.2|9093.5|9089.7|9097.3|9093.2|9093.5|9089.5|59
1698016800000|2023-10-22 23:20:00|9093.7|9089.9|9096.6|9092.8|9097.1|9093.7|9092.4|9088.6|15
1698017100000|2023-10-22 23:25:00|9096.1|9092.3|9099.1|9095.3|9099.1|9095.7|9092.1|9088.3|5
1698017400000|2023-10-22 23:30:00|9098.5|9095.7|9091.5|9087.7|9098.5|9095.7|9090.3|9086.5|6
1698017700000|2023-10-22 23:35:00|9090.8|9087|9090.4|9086.6|9092.3|9088.5|9088.8|9085|6
1698018000000|2023-10-22 23:40:00|9090|9086.2|9091.4|9087.6|9094|9090.2|9089|9085.2|2
1698018300000|2023-10-22 23:45:00|9092|9088.2|9071.4|9067.6|9092|9088.2|9070.4|9066.6|57
1698018600000|2023-10-22 23:50:00|9072|9068.2|9078.6|9074.8|9081.6|9078|9072|9068.2|21
1698018900000|2023-10-22 23:55:00|9079|9075.2|9084.8|9082|9085.8|9082.6|9077.4|9073.6|161
1698019200000|2023-10-23 00:00:00|9084.4|9081.6|9088|9085.2|9102|9098.8|9083.4|9080|174
1698019500000|2023-10-23 00:05:00|9088.4|9085.6|9074.7|9070.9|9097.1|9093.8|9074.7|9070.9|125
1698019800000|2023-10-23 00:10:00|9074.4|9070.6|9076.1|9073.3|9081.4|9077.6|9074.4|9070.6|99
1698020100000|2023-10-23 00:15:00|9075.7|9072.9|9065.3|9061.5|9077.7|9074.3|9062.9|9059.1|79
1698020400000|2023-10-23 00:20:00|9064.7|9061.9|9066.3|9063.5|9072.7|9069.3|9063.9|9060.5|36
1698020700000|2023-10-23 00:25:00|9067.3|9062.5|9067.9|9064.1|9068.3|9064.5|9063.3|9060.5|28
1698021000000|2023-10-23 00:30:00|9067.3|9064.5|9065.2|9061.4|9069.9|9067.1|9062.9|9059.4|46
1698021300000|2023-10-23 00:35:00|9064.9|9062.1|9061.8|9059|9065.2|9062.1|9058.6|9054.8|30
1698021600000|2023-10-23 00:40:00|9062.6|9059.8|9059.3|9056.5|9065.7|9061.9|9059.3|9055.9|85
1698021900000|2023-10-23 00:45:00|9059.7|9056.9|9059.3|9055.5|9061|9057.5|9056.6|9053.8|55
1698022200000|2023-10-23 00:50:00|9058.6|9055.8|9061.8|9058|9064.9|9061.7|9058.3|9054.8|125
1698022500000|2023-10-23 00:55:00|9060.8|9057|9061.2|9057.4|9062.1|9058.6|9056.8|9054|117
1698022800000|2023-10-23 01:00:00|9060.8|9057|9033.3|9029.5|9060.8|9057|9016.9|9013.5|956
1698023100000|2023-10-23 01:05:00|9033.7|9029.9|9028.5|9025.7|9045.1|9041.5|9028.5|9025.3|218
1698023400000|2023-10-23 01:10:00|9027.5|9024.7|9037.9|9035.1|9049.1|9045.3|9027.5|9024.3|198
1698023700000|2023-10-23 01:15:00|9037.5|9034.7|9052.5|9048.7|9052.5|9048.7|9035.5|9032.7|141
1698024000000|2023-10-23 01:20:00|9051.9|9049.1|9047.7|9043.9|9061.9|9058.7|9047.5|9043.9|133
1698024300000|2023-10-23 01:25:00|9048.5|9044.7|9043.1|9039.3|9048.8|9045|9041.4|9038.3|96
1698024600000|2023-10-23 01:30:00|9042.7|9039.9|9053|9050.2|9056|9052.8|9042.3|9039.3|126
1698024900000|2023-10-23 01:35:00|9053.5|9050.7|9041.8|9039|9056|9052.8|9038.2|9034.4|106
1698025200000|2023-10-23 01:40:00|9042.2|9039.4|9037.6|9033.8|9044.8|9041.4|9036.6|9033.8|149
1698025500000|2023-10-23 01:45:00|9038|9034.2|9034.8|9031|9038|9035.2|9032.3|9029.2|144
1698025800000|2023-10-23 01:50:00|9035.6|9031.8|9036.3|9032.5|9040.6|9036.8|9033.9|9030.8|80
1698026100000|2023-10-23 01:55:00|9035.9|9032.1|9043.5|9039.7|9043.9|9040.7|9032.5|9029.1|35
1698026400000|2023-10-23 02:00:00|9043.9|9040.7|9053.5|9049.7|9054.9|9051.7|9043.5|9040.3|131
1698026700000|2023-10-23 02:05:00|9054.1|9050.3|9048.7|9045.9|9059.5|9056.7|9048.3|9045.1|188
1698027000000|2023-10-23 02:10:00|9048.3|9045.5|9039.3|9035.5|9050.9|9047.5|9038.9|9035.5|137
1698027300000|2023-10-23 02:15:00|9039.7|9036.5|9038.7|9034.9|9041.9|9038.7|9032.7|9028.6|83
1698027600000|2023-10-23 02:20:00|9038.3|9034.5|9041.5|9038.7|9045.7|9042.1|9037.3|9034.2|60
1698027900000|2023-10-23 02:25:00|9041.1|9038.3|9033.2|9029.4|9042.5|9039.3|9032.2|9029|55
1698028200000|2023-10-23 02:30:00|9032.8|9030|9035.8|9033|9036.2|9033|9032.2|9029|25
1698028500000|2023-10-23 02:35:00|9036.8|9034|9038.4|9034.6|9040.9|9037.8|9035.2|9032.4|121
1698028800000|2023-10-23 02:40:00|9037.6|9033.8|9033.4|9030.6|9040|9036.6|9033.4|9030.6|167
1698029100000|2023-10-23 02:45:00|9033|9029.6|9035|9032.2|9036|9032.6|9033|9029.6|31
1698029400000|2023-10-23 02:50:00|9035.4|9031.6|9032.4|9029.6|9036|9032.8|9032.4|9029.2|40
1698029700000|2023-10-23 02:55:00|9033.4|9029.4|9031|9027.2|9033.4|9029.6|9027.5|9024.2|71
1698030000000|2023-10-23 03:00:00|9032|9028.2|9039.6|9035.8|9040.6|9037.8|9031.6|9028.2|45
1698030300000|2023-10-23 03:05:00|9040|9037.2|9040.9|9038.1|9042.5|9039.2|9038.7|9035.5|29
1698030600000|2023-10-23 03:10:00|9042.9|9039.1|9052.1|9048.3|9053.9|9050.7|9042.6|9039.1|137
1698030900000|2023-10-23 03:15:00|9051.8|9048|9042.5|9039.7|9051.8|9048.3|9040.5|9037.7|33
1698031200000|2023-10-23 03:20:00|9042.3|9039.5|9043.9|9040.1|9045.5|9042.1|9041.9|9039.1|29
1698031500000|2023-10-23 03:25:00|9044.3|9040.5|9044.3|9040.5|9045.5|9042.1|9042.3|9039.1|59
1698031800000|2023-10-23 03:30:00|9043.3|9041.1|9038.1|9034.3|9044.3|9041.1|9037.3|9033.5|58
1698032100000|2023-10-23 03:35:00|9037.7|9033.9|9033.8|9031|9037.7|9033.9|9032|9028.2|66
1698032400000|2023-10-23 03:40:00|9034.8|9031.6|9036|9032.2|9037.6|9034.2|9033.8|9030.6|57
1698032700000|2023-10-23 03:45:00|9034.8|9032|9034.8|9031|9035.6|9032.2|9033.8|9030.6|56
1698033000000|2023-10-23 03:50:00|9034.4|9030.6|9035.3|9032.5|9036.8|9033|9034.3|9030.6|14
1698033300000|2023-10-23 03:55:00|9034.8|9032|9034|9031.2|9035.4|9032|9033.8|9030.6|2
1698033600000|2023-10-23 04:00:00|9034.4|9031.6|9035|9031.2|9035.4|9032|9033.8|9030.6|5
1698033900000|2023-10-23 04:05:00|9035.4|9031.6|9038|9035.2|9038|9035.2|9034|9030.6|31
1698034200000|2023-10-23 04:10:00|9039|9036.2|9037.7|9034.9|9040|9036.2|9033.7|9030.5|36
1698034500000|2023-10-23 04:15:00|9037.3|9034.5|9035.7|9031.9|9038.3|9034.5|9033.7|9030.9|103
1698034800000|2023-10-23 04:20:00|9033.7|9030.9|9036.7|9033.9|9037.7|9033.9|9033.7|9030.5|17
1698035100000|2023-10-23 04:25:00|9037.5|9033.7|9033.7|9030.9|9038.3|9034.5|9033.7|9030.9|84
1698035400000|2023-10-23 04:30:00|9034.1|9030.3|9033.5|9030.7|9035.7|9032.3|9033.5|9030.3|140
1698035700000|2023-10-23 04:35:00|9034.5|9031.3|9022.7|9018.9|9036.5|9033.7|9015.1|9011.7|457
1698036000000|2023-10-23 04:40:00|9023.7|9019.9|9023.7|9019.9|9025.1|9021.9|9019.7|9015.9|23
1698036300000|2023-10-23 04:45:00|9023.5|9019.7|9025|9021.2|9025.2|9021.8|9022|9018.6|10
1698036600000|2023-10-23 04:50:00|9025.2|9021.4|9028.4|9024.6|9028.6|9025.2|9024.6|9020.8|16
1698036900000|2023-10-23 04:55:00|9027|9024.2|9026|9023.2|9030|9026.2|9024|9020.6|137
1698037200000|2023-10-23 05:00:00|9027|9023.8|9026.6|9022.8|9034.6|9031.4|9026.6|9022.8|123
1698037500000|2023-10-23 05:05:00|9024.6|9021.8|9014|9011.2|9025.1|9021.8|9014|9011.2|213
1698037800000|2023-10-23 05:10:00|9013.6|9010.8|9018|9015.2|9020|9017.2|9011|9008.2|136
1698038100000|2023-10-23 05:15:00|9018.4|9014.6|9014.1|9010.3|9019.4|9016.2|9013.5|9010.1|399
1698038400000|2023-10-23 05:20:00|9014.5|9010.7|9016.9|9013.1|9017.1|9013.7|9013.5|9010.1|68
1698038700000|2023-10-23 05:25:00|9017.1|9013.3|9016.5|9013.7|9018.1|9014.7|9014.9|9012.1|29
1698039000000|2023-10-23 05:30:00|9017.1|9013.3|9017.1|9014.3|9018.5|9015.3|9014.7|9011.7|20
1698039300000|2023-10-23 05:35:00|9016.7|9013.9|9030.5|9027.7|9031.1|9027.7|9014.5|9011.7|128
1698039600000|2023-10-23 05:40:00|9030.9|9027.1|9028.5|9024.7|9038.7|9034.9|9028.5|9024.7|83
1698039900000|2023-10-23 05:45:00|9028.1|9024.3|9024.1|9020.3|9028.1|9024.7|9017.7|9014.3|44
1698040200000|2023-10-23 05:50:00|9024.4|9021.6|9030.3|9026.5|9033|9029.9|9024.4|9021.3|117
1698040500000|2023-10-23 05:55:00|9029.6|9026.8|9030.6|9027.8|9033.7|9030.2|9029.2|9026.1|91
1698040800000|2023-10-23 06:00:00|9031.2|9027.4|9034.2|9030.4|9038.2|9034.4|9029.2|9025.8|320
1698041100000|2023-10-23 06:05:00|9034.6|9030.8|9043|9039.2|9043|9039.8|9033.8|9030|232
1698041400000|2023-10-23 06:10:00|9042.6|9039.8|9043.8|9040|9051|9048.2|9039|9035.8|280
1698041700000|2023-10-23 06:15:00|9043.2|9039.4|9037.8|9035|9046.2|9042.4|9034.4|9031.6|137
1698042000000|2023-10-23 06:20:00|9039.2|9036.4|9048.4|9044.6|9052|9048.6|9039.2|9036.4|280
1698042300000|2023-10-23 06:25:00|9047|9044.2|9048.2|9045.4|9053.2|9050|9046|9042.8|434
1698042600000|2023-10-23 06:30:00|9048.8|9045|9037.4|9034.6|9048.8|9045.4|9037.4|9034.6|233
1698042900000|2023-10-23 06:35:00|9037.2|9034.4|9033.1|9029.3|9040.8|9037.6|9030.5|9026.7|384
1698043200000|2023-10-23 06:40:00|9033.5|9029.7|9027.3|9023.5|9033.5|9029.7|9025.3|9022.1|349
1698043500000|2023-10-23 06:45:00|9027.7|9023.9|9033.3|9029.5|9038.9|9036.1|9025.3|9022.5|405
1698043800000|2023-10-23 06:50:00|9032.7|9029.9|9031.9|9029.1|9034.1|9030.9|9027.9|9024.7|919
1698044100000|2023-10-23 06:55:00|9032.5|9028.7|9036.6|9033.8|9041.8|9039|9031.9|9028.7|447
1698044400000|2023-10-23 07:00:00|9036.4|9033.6|9032.6|9028.8|9045.1|9041.9|9025.4|9021.6|1462
1698044700000|2023-10-23 07:05:00|9033.4|9029.6|9030.2|9026.4|9040.4|9037|9026.8|9023.6|983
1698045000000|2023-10-23 07:10:00|9029.8|9026|9037|9034.2|9039.8|9037|9028.8|9025.6|426
1698045300000|2023-10-23 07:15:00|9037.2|9033.4|9044|9041.2|9045|9042.2|9031.4|9028.6|581
1698045600000|2023-10-23 07:20:00|9044.6|9040.8|9051.2|9048.4|9056.6|9052.8|9043|9039.8|734
1698045900000|2023-10-23 07:25:00|9051|9048.2|9048|9045.2|9056|9052.8|9048|9045.2|239
1698046200000|2023-10-23 07:30:00|9046|9043.2|9067.8|9064|9069.2|9066|9044.6|9041.8|1084
1698046500000|2023-10-23 07:35:00|9067.2|9064.4|9051.8|9049|9073.6|9070.2|9049.8|9046.5|1155
1698046800000|2023-10-23 07:40:00|9052.4|9048.6|9062|9059.2|9063.6|9060.7|9046.8|9043|589
1698047100000|2023-10-23 07:45:00|9062.4|9058.6|9077.8|9074|9080.8|9077.8|9062|9058.6|661
1698047400000|2023-10-23 07:50:00|9078.2|9074.4|9081.2|9078.4|9085.8|9082|9073.2|9069.9|575
1698047700000|2023-10-23 07:55:00|9080.9|9078.1|9079.5|9076.7|9083.9|9080.7|9076.9|9074.1|374
1698048000000|2023-10-23 08:00:00|9080.9|9078.1|9086.7|9083.9|9098.7|9095.5|9080.3|9077.3|811
1698048300000|2023-10-23 08:05:00|9087.1|9083.3|9079.1|9076.3|9093.5|9090.2|9078.5|9075.7|499
1698048600000|2023-10-23 08:10:00|9079.5|9076.7|9072.3|9068.5|9082.9|9079.7|9068.7|9065.9|603
1698048900000|2023-10-23 08:15:00|9071.5|9067.7|9093.1|9090.3|9095.1|9092.3|9070.9|9067.7|1058
1698049200000|2023-10-23 08:20:00|9093.7|9089.9|9097.7|9094.9|9104.5|9101.7|9090.1|9086.9|1279
1698049500000|2023-10-23 08:25:00|9098.7|9093.9|9114.3|9111.5|9114.3|9111.5|9092.9|9090.1|3541
1698049800000|2023-10-23 08:30:00|9114.5|9111.7|9094.8|9091|9117.7|9114.5|9088.8|9086|3100
1698050100000|2023-10-23 08:35:00|9094.4|9090.6|9093.4|9090.6|9100.8|9098|9090.4|9087.6|488
1698050400000|2023-10-23 08:40:00|9093.8|9091|9083|9080.2|9093.8|9091|9081.2|9078.4|575
1698050700000|2023-10-23 08:45:00|9083.4|9080.6|9084.4|9081.6|9094.2|9091|9082.2|9079|288
1698051000000|2023-10-23 08:50:00|9085.8|9082|9122.8|9119|9131.2|9128|9085.4|9082|1417
1698051300000|2023-10-23 08:55:00|9122.4|9119.6|9133.6|9130.8|9134.2|9131|9121.8|9118.6|1452
1698051600000|2023-10-23 09:00:00|9133.2|9130.4|9131.2|9128.4|9143.3|9140|9121.6|9117.8|1021
1698051900000|2023-10-23 09:05:00|9131.6|9128.8|9118.3|9114.5|9143|9140|9114.9|9112.1|1113
1698052200000|2023-10-23 09:10:00|9117.9|9114.1|9116.9|9114.1|9128.1|9124.7|9115.3|9112.1|538
1698052500000|2023-10-23 09:15:00|9116.5|9113.7|9119.3|9115.5|9121.9|9118.7|9111.5|9107.1|603
1698052800000|2023-10-23 09:20:00|9118.9|9116.1|9121.7|9118.9|9127.1|9124.1|9117.3|9114.5|757
1698053100000|2023-10-23 09:25:00|9122.3|9118.5|9112.7|9109.9|9122.3|9118.9|9107.1|9103.9|843
1698053400000|2023-10-23 09:30:00|9112.3|9108.5|9120.7|9116.9|9124.7|9121.9|9111.7|9108.5|400
1698053700000|2023-10-23 09:35:00|9121.1|9117.3|9111.1|9107.3|9122.1|9119.3|9111.1|9107.3|402
1698054000000|2023-10-23 09:40:00|9110.5|9107.7|9102.2|9098.4|9110.8|9107.8|9098.4|9095.2|1333
1698054300000|2023-10-23 09:45:00|9101.6|9098.8|9098.2|9095.4|9103|9100.2|9092|9088.8|555
1698054600000|2023-10-23 09:50:00|9099.2|9096.4|9102.4|9099.6|9102.8|9099.6|9092|9088.8|525
1698054900000|2023-10-23 09:55:00|9102.8|9099|9088.6|9085.8|9105.2|9102|9085.6|9082.4|1112
1698055200000|2023-10-23 10:00:00|9089|9085.2|9091|9088.2|9096.7|9093.4|9085.7|9082.4|894
1698055500000|2023-10-23 10:05:00|9090|9087.2|9095.4|9092.6|9096|9093.2|9090|9086.8|403
1698055800000|2023-10-23 10:10:00|9095|9092.2|9093.4|9090.6|9095.8|9093|9090.9|9087.6|295
1698056100000|2023-10-23 10:15:00|9093.5|9089.7|9077.7|9074.9|9093.5|9090.2|9077.7|9074.5|764
1698056400000|2023-10-23 10:20:00|9077.9|9075.1|9092.3|9089.5|9097.3|9094.5|9077.9|9075.1|1033
1698056700000|2023-10-23 10:25:00|9092.9|9089.1|9085.3|9082.5|9095.9|9092.5|9085.3|9081.9|403
1698057000000|2023-10-23 10:30:00|9085.7|9082.9|9072.1|9068.3|9086.7|9083.3|9070.5|9067.3|340
1698057300000|2023-10-23 10:35:00|9071.7|9068.9|9074.5|9071.7|9079.1|9075.9|9071.7|9068.3|335
1698057600000|2023-10-23 10:40:00|9074.1|9070.3|9073.1|9069.3|9076.5|9073.3|9070.5|9067.3|848
1698057900000|2023-10-23 10:45:00|9073.7|9070.9|9078.7|9075.9|9081.3|9078.3|9073.6|9070.3|454
1698058200000|2023-10-23 10:50:00|9078.1|9075.3|9076|9073.2|9081.7|9078.4|9074.7|9071.9|341
1698058500000|2023-10-23 10:55:00|9075.4|9072.6|9064.3|9061.5|9076.4|9073|9058.2|9055.4|832
1698058800000|2023-10-23 11:00:00|9064.8|9062|9063.2|9060.4|9071.4|9068|9056.8|9053.4|572
1698059100000|2023-10-23 11:05:00|9063.4|9060.6|9073.4|9070.6|9076.6|9073|9063.4|9060.4|473
1698059400000|2023-10-23 11:10:00|9073.8|9070|9075.4|9072.6|9081.8|9078.6|9071.8|9068.4|269
1698059700000|2023-10-23 11:15:00|9074.8|9072|9083.2|9079.4|9084.4|9081.6|9071.2|9068.4|367
1698060000000|2023-10-23 11:20:00|9081.8|9079|9080.2|9077.4|9090.8|9088|9078.6|9075.4|274
1698060300000|2023-10-23 11:25:00|9080.6|9077.8|9074.7|9071.9|9089.4|9086|9071.6|9068.3|299
1698060600000|2023-10-23 11:30:00|9074.3|9071.5|9076.5|9073.7|9077.9|9074.7|9069.5|9066.7|246
1698060900000|2023-10-23 11:35:00|9077.9|9074.1|9078.5|9075.7|9079.9|9076.7|9069.5|9066.1|290
1698061200000|2023-10-23 11:40:00|9078.9|9076.1|9088.9|9085.1|9091.5|9088.3|9076.1|9072.7|232
1698061500000|2023-10-23 11:45:00|9088.5|9085.7|9090.1|9086.3|9091.7|9088.5|9083.5|9080.1|415
1698061800000|2023-10-23 11:50:00|9089.5|9086.7|9101.1|9097.3|9101.1|9097.9|9086.5|9083.3|652
1698062100000|2023-10-23 11:55:00|9100.1|9096.9|9087.1|9083.3|9100.2|9097.3|9084.1|9080.7|206
1698062400000|2023-10-23 12:00:00|9087.7|9084.3|9079.4|9076.6|9094.7|9091.3|9077.4|9074.6|433
1698062700000|2023-10-23 12:05:00|9079.8|9077|9069.8|9067|9080.2|9077.4|9064.8|9062|573
1698063000000|2023-10-23 12:10:00|9070.2|9067.4|9081.8|9079|9083.8|9081|9069.4|9066|486
1698063300000|2023-10-23 12:15:00|9082.8|9079.6|9091|9088.2|9092.4|9089.6|9078.8|9075.6|584
1698063600000|2023-10-23 12:20:00|9091.4|9088.6|9106.4|9103.6|9107.4|9104.2|9088|9085.2|320
1698063900000|2023-10-23 12:25:00|9106|9103.2|9124.2|9120.4|9125.6|9122.4|9098.4|9094.6|1418
1698064200000|2023-10-23 12:30:00|9124.6|9120.8|9116.2|9112.4|9125.2|9121.4|9112.2|9108.8|664
1698064500000|2023-10-23 12:35:00|9115.6|9112.8|9102.8|9100|9118.6|9115.4|9101|9098.2|560
1698064800000|2023-10-23 12:40:00|9102.4|9099.6|9103.5|9100.7|9110.5|9107.3|9101.9|9099.1|581
1698065100000|2023-10-23 12:45:00|9103.9|9101.1|9096.5|9093.7|9105.5|9102.3|9095.1|9092.1|483
1698065400000|2023-10-23 12:50:00|9097.5|9093.9|9095.5|9092.7|9099.7|9096.7|9091.5|9087.7|496
1698065700000|2023-10-23 12:55:00|9095.3|9092.5|9075.2|9072.4|9096.5|9092.7|9074.7|9070.9|1118
1698066000000|2023-10-23 13:00:00|9075.7|9072.9|9076.1|9073.3|9092.5|9089.3|9074.7|9071.3|1189
1698066300000|2023-10-23 13:05:00|9076.7|9072.9|9049.5|9046.7|9080.1|9076.7|9048.1|9044.8|2024
1698066600000|2023-10-23 13:10:00|9050.3|9047.5|9031.3|9027.5|9060.1|9057.1|9017.7|9014.5|2496
1698066900000|2023-10-23 13:15:00|9030.9|9028.1|9035.4|9032.6|9043.5|9040.7|9030.3|9027.1|1318
1698067200000|2023-10-23 13:20:00|9035|9032.2|9072.6|9068.8|9077.8|9075|9026.2|9022.6|2459
1698067500000|2023-10-23 13:25:00|9072|9069.2|9080.2|9076.4|9088.6|9085.2|9064.2|9060.4|1218
1698067800000|2023-10-23 13:30:00|9079.6|9076.8|9046.4|9042.6|9079.7|9076.9|9043|9039.8|1598
1698068100000|2023-10-23 13:35:00|9046|9043.2|9036.6|9033.8|9047.6|9044.8|9014.4|9011.6|2143
1698068400000|2023-10-23 13:40:00|9037|9034.2|9032.6|9029.8|9058.8|9056|9027.4|9024.2|1386
1698068700000|2023-10-23 13:45:00|9031.4|9028.6|9041|9038.2|9051.3|9048|9027.4|9024.2|801
1698069000000|2023-10-23 13:50:00|9041.2|9037.4|9045|9042.2|9064.2|9060.4|9019.4|9016.2|2083
1698069300000|2023-10-23 13:55:00|9044.6|9040.8|9054.1|9051.3|9066.1|9062.9|9037.3|9033.7|894
1698069600000|2023-10-23 14:00:00|9054.5|9050.7|9050.2|9047.4|9066.3|9063.1|9041.1|9037.9|1569
1698069900000|2023-10-23 14:05:00|9049.7|9046.9|9052.9|9049.1|9064.3|9061.1|9045.3|9042|1300
1698070200000|2023-10-23 14:10:00|9052.5|9048.7|9022.3|9018.5|9052.5|9049.3|9018.9|9015.5|2059
1698070500000|2023-10-23 14:15:00|9021.9|9019.1|9058.3|9054.5|9058.7|9055.5|9012.7|9009.1|5427
1698070800000|2023-10-23 14:20:00|9059.9|9055.5|9071.7|9068.9|9073.3|9070.5|9053.7|9050.9|1334
1698071100000|2023-10-23 14:25:00|9072.3|9068.5|9058.1|9054.3|9073.1|9070.1|9057.7|9054.3|1417
1698071400000|2023-10-23 14:30:00|9057.7|9054.9|9052.2|9049.4|9067.7|9063.9|9044.4|9041.1|1022
1698071700000|2023-10-23 14:35:00|9052.6|9048.8|9050.2|9046.4|9059.6|9056.2|9042|9039.2|1051
1698072000000|2023-10-23 14:40:00|9049.6|9046.8|9071.6|9068.8|9073.2|9069.8|9045.6|9042.4|1394
1698072300000|2023-10-23 14:45:00|9072.2|9068.4|9060.4|9056.6|9074.6|9071.4|9056.4|9052.6|2414
1698072600000|2023-10-23 14:50:00|9060|9057.2|9086|9082.2|9091.6|9088.4|9054.4|9050.6|1565
1698072900000|2023-10-23 14:55:00|9085.6|9081.8|9065.6|9062.8|9086.2|9083.4|9064.5|9061.2|734
1698073200000|2023-10-23 15:00:00|9065.2|9062.4|9066.4|9063.6|9071.2|9068.4|9056.4|9052.8|997
1698073500000|2023-10-23 15:05:00|9066|9063.2|9079.6|9075.8|9085.4|9082.2|9062|9059|914
1698073800000|2023-10-23 15:10:00|9080|9076.2|9064.9|9061.1|9087|9083.7|9063.9|9060.5|1216
1698074100000|2023-10-23 15:15:00|9064.5|9061.7|9065.7|9062.9|9081.9|9079.1|9063.5|9060.3|1608
1698074400000|2023-10-23 15:20:00|9066.1|9063.3|9060.5|9057.7|9070.6|9067.7|9058.5|9055.7|1623
1698074700000|2023-10-23 15:25:00|9060.1|9057.3|9049.1|9045.3|9064.1|9060.5|9044.5|9041.2|4906
1698075000000|2023-10-23 15:30:00|9048.7|9045.9|9010.7|9007.9|9056.5|9053.1|9008.1|9005.2|6644
1698075300000|2023-10-23 15:35:00|9011.1|9008.3|8986.5|8982.7|9025.5|9022.7|8974.9|8971.5|5041
1698075600000|2023-10-23 15:40:00|8986.9|8983.1|9005.9|9002.1|9005.9|9002.5|8976.5|8973.7|2795
1698075900000|2023-10-23 15:45:00|9006.3|9002.5|8998.1|8995.3|9008.9|9005.5|8996.5|8993.7|2015
1698076200000|2023-10-23 15:50:00|8997.7|8994.9|9003|9000.2|9010.3|9007.1|8991.1|8987.7|2848
1698076500000|2023-10-23 15:55:00|9002.6|8999.8|9002.4|8999.6|9008|9005.2|8999|8996.2|1433
1698076800000|2023-10-23 16:00:00|9003|8999.2|8987.6|8983.8|9006.4|9003.2|8981|8978.2|1444
1698077100000|2023-10-23 16:05:00|8987|8984.2|8985.4|8982.6|8995.6|8992.4|8974.2|8971|1935
1698077400000|2023-10-23 16:10:00|8985.8|8983|8988|8985.2|8994.4|8991.6|8974.8|8972|1033
1698077700000|2023-10-23 16:15:00|8988.4|8984.6|8969.2|8965.4|8989.4|8986.2|8963.2|8960.2|1708
1698078000000|2023-10-23 16:20:00|8968.6|8965.8|8973.5|8969.7|8987.2|8984|8966.6|8963.8|874
1698078300000|2023-10-23 16:25:00|8973.6|8969.8|8955.4|8952.6|8974.6|8971.4|8949.3|8945.5|3002
1698078600000|2023-10-23 16:30:00|8955|8952.2|8950.8|8948|8959|8955.7|8946.8|8943|1305
1698078900000|2023-10-23 16:35:00|8950.4|8947.6|8944.7|8941.9|8952.8|8950|8943.2|8940.4|1504
1698079200000|2023-10-23 16:40:00|8944.2|8940.9|8926.3|8923.5|8944.7|8941.4|8926.3|8923.5|3734
1698079500000|2023-10-23 16:45:00|8926.7|8923.9|8919.5|8916.7|8936.9|8934.1|8915.9|8913.1|2133
1698079800000|2023-10-23 16:50:00|8920.1|8916.3|8929.1|8925.3|8929.3|8925.9|8915.7|8912.7|2531
1698080100000|2023-10-23 16:55:00|8928.7|8924.9|8925.5|8922.7|8935.5|8932.7|8917.5|8914.1|1377
1698080400000|2023-10-23 17:00:00|8926.1|8922.3|8895.5|8891.7|8926.1|8923.3|8878.5|8875.3|2905
1698080700000|2023-10-23 17:05:00|8895.1|8891.3|8904.7|8900.9|8907.9|8904.1|8879.3|8876.1|2435
1698081000000|2023-10-23 17:10:00|8903.7|8900.5|8922.3|8919.5|8924.1|8920.7|8902.1|8898.5|2761
1698081300000|2023-10-23 17:15:00|8922.7|8918.9|8933.4|8930.6|8940.1|8936.9|8918.3|8914.9|1532
1698081600000|2023-10-23 17:20:00|8933.8|8930|8907.4|8903.6|8933.8|8930|8903.8|8901|1287
1698081900000|2023-10-23 17:25:00|8907.8|8904|8891.6|8887.8|8912.2|8908.8|8885.6|8882.4|2478
1698082200000|2023-10-23 17:30:00|8891.2|8888.4|8912.8|8909|8915|8911.6|8883.6|8880.8|1676
1698082500000|2023-10-23 17:35:00|8912.4|8909.6|8906.2|8902.4|8916.2|8913|8903.2|8899.8|920
1698082800000|2023-10-23 17:40:00|8905.8|8902|8917.4|8914.6|8923.4|8920.6|8904.8|8901.8|705
1698083100000|2023-10-23 17:45:00|8916.8|8914|8921.2|8918.4|8926.6|8923.8|8915.4|8912|1035
1698083400000|2023-10-23 17:50:00|8922.2|8918.8|8918|8915.2|8922.6|8919.4|8907.8|8905|961
1698083700000|2023-10-23 17:55:00|8917.4|8914.6|8913.3|8910.5|8922.4|8919|8911.4|8908.6|800
1698084000000|2023-10-23 18:00:00|8912.9|8910.1|8919.1|8916.3|8920.5|8917.7|8912.9|8910.1|1043
1698084300000|2023-10-23 18:05:00|8919.7|8915.9|8917.3|8914.5|8919.7|8916.9|8912.3|8909.5|1491
1698084600000|2023-10-23 18:10:00|8917.7|8913.9|8919.3|8916.5|8921.9|8918.5|8913.7|8910.9|1202
1698084900000|2023-10-23 18:15:00|8919.9|8916.1|8917.5|8913.7|8931.9|8929.1|8907.7|8904.5|2239
1698085200000|2023-10-23 18:20:00|8916.5|8913.9|8896.7|8893.9|8918.5|8915.7|8890.9|8888.1|3059
1698085500000|2023-10-23 18:25:00|8895.3|8892.5|8892.7|8889.9|8899.8|8896.9|8885.1|8881.9|6155
1698085800000|2023-10-23 18:30:00|8893.7|8890.9|8896.1|8893.3|8898.7|8895.7|8889.3|8886.5|1361
1698086100000|2023-10-23 18:35:00|8896.5|8893.7|8905.4|8902.6|8907|8904.2|8892.5|8889.5|664
1698086400000|2023-10-23 18:40:00|8905.8|8903|8908|8905.2|8913.4|8910.2|8901.9|8898.5|701
1698086700000|2023-10-23 18:45:00|8907.6|8904.8|8909.8|8907|8912.6|8909.8|8907.6|8904.4|446
1698087000000|2023-10-23 18:50:00|8909.4|8905.6|8910.8|8908|8910.8|8908|8905.6|8902.4|440
1698087300000|2023-10-23 18:55:00|8910.6|8907.8|8915.2|8912.4|8915.2|8912.4|8910.2|8907|240
1698087600000|2023-10-23 19:00:00|8915.4|8912.6|8917.4|8914.6|8919.4|8916.6|8913.4|8910.2|363
1698087900000|2023-10-23 19:05:00|8917.8|8914|8917.2|8914.4|8919.4|8916.6|8915.2|8912|180
1698088200000|2023-10-23 19:10:00|8917.8|8914|8932.4|8929.6|8933.8|8930.4|8916.8|8913|1237
1698088500000|2023-10-23 19:15:00|8933|8929.2|8928.3|8925.5|8934.4|8931.2|8925.2|8922|544
1698088800000|2023-10-23 19:20:00|8928.8|8925|8917.9|8914.1|8928.8|8926|8912.3|8908.5|563
1698089100000|2023-10-23 19:25:00|8917.3|8914.5|8915.7|8912.9|8918.3|8915.1|8912.7|8909.7|249
1698089400000|2023-10-23 19:30:00|8916.3|8912.5|8912.1|8909.3|8916.7|8912.9|8911.3|8907.9|129
1698089700000|2023-10-23 19:35:00|8911.7|8907.9|8927.7|8924.9|8930.1|8926.9|8908.5|8905.3|969
1698090000000|2023-10-23 19:40:00|8928.1|8924.3|8927.1|8923.3|8929.7|8926.5|8923.5|8920.1|157
1698090300000|2023-10-23 19:45:00|8926.7|8922.9|8935.9|8933.1|8950.9|8947.5|8926.1|8922.9|1080
1698090600000|2023-10-23 19:50:00|8936.7|8933.9|8939.1|8936.3|8941.1|8937.8|8928.5|8925.3|699
1698090900000|2023-10-23 19:55:00|8939.5|8936.7|8936.6|8933.8|8944.2|8940.8|8931.9|8928.2|501
1698091200000|2023-10-23 20:00:00|8937|8933.2|8940.8|8937|8942.4|8938.6|8933.4|8930|174
1698091500000|2023-10-23 20:05:00|8940.4|8937.6|8945.2|8942.4|8946.4|8943|8938.4|8935.6|207
1698091800000|2023-10-23 20:10:00|8945.8|8942|8947.6|8944.8|8953.2|8949.4|8945.2|8941.8|249
1698092100000|2023-10-23 20:15:00|8947.2|8944.4|8948.2|8945.4|8949.6|8946.2|8943.2|8939.9|233
1698092400000|2023-10-23 20:20:00|8949|8946.2|8952|8949.2|8955.5|8952.2|8948|8942.4|597
1698092700000|2023-10-23 20:25:00|8952.4|8948.6|8954|8951.2|8954.4|8951.2|8951.4|8948.2|77
1698093000000|2023-10-23 20:30:00|8954.6|8950.8|8956.4|8952.6|8957.2|8954|8953.2|8950|345
1698093300000|2023-10-23 20:35:00|8956.8|8953|8956.7|8952.9|8957.8|8954|8954.7|8951.9|63
1698093600000|2023-10-23 20:40:00|8956.3|8953.9|8957.5|8954.7|8958.1|8954.8|8955.1|8951.9|154
1698093900000|2023-10-23 20:45:00|8957.1|8953.7|8957.1|8954.3|8958.2|8954.9|8955.1|8951.9|90
1698094200000|2023-10-23 20:50:00|8956.5|8953.7|8951.9|8948.1|8956.5|8953.7|8951.9|8948.1|105
1698094500000|2023-10-23 20:55:00|8951.5|8947.7|8951.9|8948.1|8955.1|8950.3|8945.1|8942.3|221
1698094800000|2023-10-23 21:00:00|8951.8|8948|8959.3|8951.5|8959.3|8954.1|8945.7|8937.9|105
1698095100000|2023-10-23 21:05:00|8957.3|8953.5|8957.8|8954|8960.1|8954.4|8956.1|8951.9|99
1698095400000|2023-10-23 21:10:00|8958.3|8955.5|8960.1|8957.3|8960.1|8957.3|8958.3|8955.5|4
1698095700000|2023-10-23 21:15:00|8961.1|8958.3|8963.6|8955.8|8972.1|8969.3|8961.1|8955.3|119
1698096000000|2023-10-23 21:20:00|8964.1|8956.3|8964.7|8956.9|8967.1|8959.3|8961.7|8953.9|7
1698096300000|2023-10-23 21:25:00|8964.6|8956.8|8966.6|8958.8|8966.6|8958.8|8963.6|8955.8|5
1698096600000|2023-10-23 21:30:00|8966.2|8958.4|8966.5|8958.7|8967.4|8960.9|8959.9|8955.9|44
1698096900000|2023-10-23 21:35:00|8966.6|8958.8|8966.5|8958.7|8968.8|8965|8964|8957.7|15
1698097200000|2023-10-23 21:40:00|8966.6|8958.8|8968.2|8960.4|8969.2|8961.4|8966.6|8958.8|5
1698097500000|2023-10-23 21:45:00|8968.8|8961|8960.2|8957.4|8969.3|8963.2|8959.8|8956.1|57
1698097800000|2023-10-23 21:50:00|||||||||27
1698098100000|2023-10-23 21:55:00|||||||||14
1698105600000|2023-10-24 00:00:00|8961.2|8956|8964.9|8961.1|8969.9|8966.1|8959.7|8956|105
1698105900000|2023-10-24 00:05:00|8964.5|8960.7|8963.2|8959.4|8967.2|8964.4|8960.9|8957.5|386
1698106200000|2023-10-24 00:10:00|8963|8959.2|8962.4|8958.6|8965.2|8962.4|8960.8|8957.4|63
1698106500000|2023-10-24 00:15:00|8962.8|8959.6|8957|8954.2|8963|8959.6|8956.4|8953.2|109
1698106800000|2023-10-24 00:20:00|8957.4|8953.6|8959|8956.2|8960.4|8957.4|8955.4|8952.3|92
1698107100000|2023-10-24 00:25:00|8959.4|8955.6|8961|8958.2|8961|8958.2|8956.4|8953.2|21
1698107400000|2023-10-24 00:30:00|8960.6|8956.8|8958.5|8954.7|8961.6|8958.2|8958.5|8954.7|17
1698107700000|2023-10-24 00:35:00|8958.9|8955.1|8955.9|8953.1|8959.5|8956.1|8952.9|8950.1|50
1698108000000|2023-10-24 00:40:00|8956.5|8953.7|8963.3|8959.5|8963.3|8959.9|8956.5|8953.7|154
1698108300000|2023-10-24 00:45:00|8962.9|8959.1|8953.5|8949.7|8962.9|8959.5|8953.1|8949.3|86
1698108600000|2023-10-24 00:50:00|8953.7|8949.9|8947.5|8944.7|8955.1|8951.9|8946.9|8943.7|137
1698108900000|2023-10-24 00:55:00|8947.9|8944.1|8944.5|8940.7|8950.6|8947.7|8944.1|8940.7|39
1698109200000|2023-10-24 01:00:00|8943.1|8940.3|8932.3|8928.5|8948.1|8944.7|8930.5|8927.7|235
1698109500000|2023-10-24 01:05:00|8931.5|8927.7|8927.5|8923.7|8939.5|8936.3|8927|8923.7|182
1698109800000|2023-10-24 01:10:00|8928.5|8924.7|8929.9|8927.1|8936.1|8932.7|8926.7|8923.3|125
1698110100000|2023-10-24 01:15:00|8932.5|8928.7|8940.9|8938.1|8942.9|8939.5|8929.5|8926.1|98
1698110400000|2023-10-24 01:20:00|8941.9|8937.5|8944.6|8940.8|8954.2|8950.4|8939.5|8936.1|214
1698110700000|2023-10-24 01:25:00|8944.4|8940.6|8953.8|8951|8957.2|8954|8943|8939.2|51
1698111000000|2023-10-24 01:30:00|8954.2|8950.4|8948.2|8944.4|8958.4|8955|8947.4|8943.6|37
1698111300000|2023-10-24 01:35:00|8948.4|8944.6|8956|8953.2|8956.6|8953.2|8946.2|8943|92
1698111600000|2023-10-24 01:40:00|8955.4|8952.6|8955|8951.2|8963.6|8959.8|8951.4|8948|83
1698111900000|2023-10-24 01:45:00|8955.2|8951.4|8952.2|8949.4|8955.4|8952.2|8948.4|8945|37
1698112200000|2023-10-24 01:50:00|8951.8|8948|8953.2|8949.4|8956.4|8953|8947.8|8944|31
1698112500000|2023-10-24 01:55:00|8952.8|8949|8953.4|8949.6|8954.9|8951.6|8950.4|8947|14
1698112800000|2023-10-24 02:00:00|8953|8949.2|8953.2|8949.4|8958.4|8955.1|8952|8948.6|128
1698113100000|2023-10-24 02:05:00|8952.8|8949|8940.6|8936.8|8953.8|8950|8940.6|8936.8|39
1698113400000|2023-10-24 02:10:00|8940.2|8936.4|8946.7|8943.9|8946.7|8943.9|8940.2|8936.4|65
1698113700000|2023-10-24 02:15:00|8946.3|8943.5|8950.7|8946.9|8951.9|8948.5|8946.3|8943.5|30
1698114000000|2023-10-24 02:20:00|8950.3|8947.5|8957.9|8954.1|8961.5|8958.7|8950.3|8946.9|30
1698114300000|2023-10-24 02:25:00|8957.3|8954.5|8963.3|8959.5|8965.1|8961.3|8955.9|8952.3|33
1698114600000|2023-10-24 02:30:00|8962.9|8959.1|8963.3|8960.5|8967.9|8965.1|8961.5|8958.1|86
1698114900000|2023-10-24 02:35:00|8962.9|8959.1|8963.4|8960.6|8964.5|8961.2|8957.3|8953.5|37
1698115200000|2023-10-24 02:40:00|8964|8960.2|8960.7|8956.9|8964.5|8961.2|8959.3|8955.9|45
1698115500000|2023-10-24 02:45:00|8959.3|8956.5|8962.2|8958.4|8962.6|8959.3|8958.3|8955|28
1698115800000|2023-10-24 02:50:00|8962.6|8959.8|8956.6|8952.8|8964.2|8960.8|8956.2|8952.8|20
1698116100000|2023-10-24 02:55:00|8955.6|8952.4|8954.8|8951|8959.2|8955.6|8953.1|8949.8|147
1698116400000|2023-10-24 03:00:00|8954.2|8951.4|8951.4|8947.6|8954.8|8951.5|8947.8|8944|128
1698116700000|2023-10-24 03:05:00|8951.8|8948.6|8947.8|8945|8952.4|8949|8947.4|8944.2|38
1698117000000|2023-10-24 03:10:00|8947.4|8944|8945.2|8941.4|8949.9|8946.6|8943.2|8940|87
1698117300000|2023-10-24 03:15:00|8944.6|8940.8|8948.8|8945|8949.8|8946|8943.6|8940|20
1698117600000|2023-10-24 03:20:00|8948.3|8945.5|8950.6|8946.8|8950.6|8947.4|8947.7|8944.4|16
1698117900000|2023-10-24 03:25:00|8950.2|8947.4|8944.7|8940.9|8950.6|8947.4|8942.7|8939.3|20
1698118200000|2023-10-24 03:30:00|8945.1|8941.3|8947.3|8943.5|8948.5|8945.1|8943.3|8939.9|83
1698118500000|2023-10-24 03:35:00|8946.9|8943.1|8947.1|8944.3|8949.3|8946.1|8945.9|8942.7|168
1698118800000|2023-10-24 03:40:00|8948.1|8945.3|8949.4|8945.6|8951.3|8947.9|8947.7|8944.9|368
1698119100000|2023-10-24 03:45:00|8948.4|8944.6|8948.4|8944.6|8949.4|8946.6|8947|8943.6|4
1698119400000|2023-10-24 03:50:00|8947.4|8943.6|8945.6|8941.8|8947.4|8944.2|8943.2|8940.4|39
1698119700000|2023-10-24 03:55:00|8945|8942.2|8942.6|8939.8|8946|8942.6|8942.6|8939.2|25
1698120000000|2023-10-24 04:00:00|8943|8939.2|8938.4|8934.6|8945.6|8941.8|8936.4|8932.8|29
1698120300000|2023-10-24 04:05:00|8938.8|8935|8937|8933.2|8938.8|8935.6|8933.8|8930.6|20
1698120600000|2023-10-24 04:10:00|8936.4|8933.6|8933.2|8929.4|8937.8|8934|8932.8|8929.4|5
1698120900000|2023-10-24 04:15:00|8932.8|8929|8934.4|8930.6|8934.8|8931.4|8932.4|8929|10
1698121200000|2023-10-24 04:20:00|8934.8|8931|8937.4|8934.6|8939.4|8935.6|8933.4|8930.6|13
1698121500000|2023-10-24 04:25:00|8936.4|8933.6|8935.5|8932.7|8936.8|8933.6|8934.4|8931|25
1698121800000|2023-10-24 04:30:00|8935.9|8932.1|8937.8|8934|8940.9|8937.6|8935.5|8932.1|73
1698122100000|2023-10-24 04:35:00|8937.3|8933.5|8933.7|8929.9|8937.8|8934|8932.7|8929.5|13
1698122400000|2023-10-24 04:40:00|8932.7|8930.5|8935.7|8932.9|8936.7|8933.3|8932.7|8929.5|28
1698122700000|2023-10-24 04:45:00|8936.7|8933.9|8939.7|8935.9|8940.3|8936.5|8935.3|8932.1|14
1698123000000|2023-10-24 04:50:00|8939.3|8936.5|8938.7|8934.9|8940.3|8937.1|8937.7|8934.9|10
1698123300000|2023-10-24 04:55:00|8937.7|8933.5|8932.7|8929.9|8937.7|8934.3|8932.7|8929.5|22
1698123600000|2023-10-24 05:00:00|8933.7|8930.9|8940.7|8937.9|8943.7|8940.3|8933.7|8930.5|68
1698123900000|2023-10-24 05:05:00|8942.7|8938.9|8937.7|8933.9|8942.7|8939.5|8937.7|8933.9|21
1698124200000|2023-10-24 05:10:00|8936.7|8933.3|8940.5|8936.7|8941.5|8937.7|8934.7|8931.5|175
1698124500000|2023-10-24 05:15:00|8940.1|8937.3|8935.1|8932.3|8940.1|8937.3|8933.9|8930.7|41
1698124800000|2023-10-24 05:20:00|8936.1|8932.8|8924.4|8920.6|8936.5|8933.1|8923|8919.7|96
1698125100000|2023-10-24 05:25:00|8922.4|8919.6|8924.4|8920.6|8928|8925.1|8920.4|8917.6|97
1698125400000|2023-10-24 05:30:00|8923.8|8921.6|8918|8915.2|8924.4|8921.6|8915.6|8911.8|105
1698125700000|2023-10-24 05:35:00|8917.8|8914.2|8915.6|8911.8|8920.4|8917.2|8914|8910.6|45
1698126000000|2023-10-24 05:40:00|8916.4|8912.6|8912.4|8909.6|8917|8913.2|8910.4|8907.2|145
1698126300000|2023-10-24 05:45:00|8912|8908.2|8911.4|8908.6|8915.4|8912.6|8909.4|8906.6|88
1698126600000|2023-10-24 05:50:00|8912.4|8909.6|8916.4|8912.6|8916.4|8913.6|8909.4|8906.6|85
1698126900000|2023-10-24 05:55:00|8915.4|8911.6|8920.4|8917.6|8921.4|8917.6|8911.6|8907.8|206
1698127200000|2023-10-24 06:00:00|8920|8917.2|8920.4|8917.6|8923.4|8920.6|8918.8|8915.4|120
1698127500000|2023-10-24 06:05:00|8920.8|8918|8920.7|8917.9|8925.2|8922.4|8920.3|8917|65
1698127800000|2023-10-24 06:10:00|8921.2|8918.4|8922.7|8919.9|8926.3|8922.9|8919.1|8915.9|47
1698128100000|2023-10-24 06:15:00|8922.1|8918.9|8923.1|8920.3|8927.7|8924.3|8918.7|8915.5|72
1698128400000|2023-10-24 06:20:00|8923.7|8919.9|8931.3|8928.5|8932.7|8929.9|8923.7|8919.9|128
1698128700000|2023-10-24 06:25:00|8931.7|8928.9|8926.7|8922.9|8931.7|8928.9|8925.9|8922.5|99
1698129000000|2023-10-24 06:30:00|8926.3|8922.5|8917.7|8914.9|8931.7|8928.5|8915.1|8911.9|308
1698129300000|2023-10-24 06:35:00|8918.1|8914.3|8930.3|8926.5|8933.7|8930.9|8916.7|8913.9|247
1698129600000|2023-10-24 06:40:00|8929.9|8927.1|8924.7|8921.9|8932.1|8928.9|8924.7|8921.9|59
1698129900000|2023-10-24 06:45:00|8925.1|8922.3|8938.1|8934.3|8938.1|8934.9|8923.1|8920.3|120
1698130200000|2023-10-24 06:50:00|8937.7|8933.9|8943.6|8939.8|8944.6|8941.2|8935.1|8931.8|257
1698130500000|2023-10-24 06:55:00|8943|8940.2|8939|8935.2|8947.6|8944.8|8938|8934.9|298
1698130800000|2023-10-24 07:00:00|8938.6|8935.8|8939.2|8936.4|8942.6|8939.2|8930|8927.2|428
1698131100000|2023-10-24 07:05:00|8939.6|8936.8|8945.6|8942.8|8947|8944.2|8936.6|8933.2|388
1698131400000|2023-10-24 07:10:00|8946|8943.2|8943|8940.2|8947.2|8944.2|8939|8935.4|280
1698131700000|2023-10-24 07:15:00|8945.1|8942.3|8956.2|8953.4|8960.8|8957.4|8945.1|8942.2|784
1698132000000|2023-10-24 07:20:00|8955.6|8952.8|8967.5|8963.7|8968.3|8965.1|8953.3|8950.4|942
1698132300000|2023-10-24 07:25:00|8967.9|8964.1|8956.6|8952.8|8967.9|8964.1|8954.4|8951.6|455
1698132600000|2023-10-24 07:30:00|8957.4|8953.6|8963|8959.2|8963|8959.8|8949.6|8946.2|382
1698132900000|2023-10-24 07:35:00|8962.4|8959.6|8964.8|8961|8971|8967.2|8960|8956.8|750
1698133200000|2023-10-24 07:40:00|8964.6|8962|8958|8954.2|8964.6|8962|8956.6|8953.6|633
1698133500000|2023-10-24 07:45:00|8957.6|8955.2|8952.4|8949.6|8959.6|8956.4|8947.4|8943.6|250
1698133800000|2023-10-24 07:50:00|8953|8949.2|8953.4|8950.6|8962|8959.2|8952.4|8949.2|304
1698134100000|2023-10-24 07:55:00|8954|8950.2|8960.4|8957.6|8961.8|8958.6|8951|8947.6|334
1698134400000|2023-10-24 08:00:00|8960.8|8957|8931|8928.2|8962.4|8958.6|8926.6|8923.8|1485
1698134700000|2023-10-24 08:05:00|8930.4|8927.6|8943.3|8939.5|8946.2|8943.4|8927.4|8924.6|834
1698135000000|2023-10-24 08:10:00|8943.7|8939.9|8920|8916.2|8946.2|8943.4|8919|8916.2|767
1698135300000|2023-10-24 08:15:00|8920.1|8916.3|8917.4|8914.6|8928.6|8925.3|8914|8910.7|1276
1698135600000|2023-10-24 08:20:00|8917.8|8915|8902.2|8898.4|8923.8|8920.6|8879.8|8876.5|3192
1698135900000|2023-10-24 08:25:00|8902.8|8899.4|8880.7|8877.9|8903.6|8900.4|8870.3|8867.4|5072
1698136200000|2023-10-24 08:30:00|8881.1|8878.3|8856.7|8853.9|8883.5|8879.7|8853.2|8850.2|4239
1698136500000|2023-10-24 08:35:00|8856.3|8853.5|8862.5|8859.7|8864|8860.7|8856.3|8853.5|1126
1698136800000|2023-10-24 08:40:00|8863.5|8860.1|8884.3|8881.5|8885.9|8883.1|8862.5|8859.3|1109
1698137100000|2023-10-24 08:45:00|8885.3|8882.5|8890.9|8888.1|8904.1|8900.8|8882.1|8878.9|1897
1698137400000|2023-10-24 08:50:00|8891.5|8887.7|8910.3|8907.5|8910.5|8907.7|8890.9|8887.1|1003
1698137700000|2023-10-24 08:55:00|8909.9|8907.1|8911.4|8908.6|8917.8|8914.6|8907|8903.7|1308
1698138000000|2023-10-24 09:00:00|8911|8908.2|8901.6|8897.8|8914|8911.2|8893.8|8891|1037
1698138300000|2023-10-24 09:05:00|8901.2|8898.4|8899.8|8897|8913.3|8910|8897.2|8894|473
1698138600000|2023-10-24 09:10:00|8900.2|8896|8905.6|8901.8|8907.6|8904.4|8895.8|8892.4|447
1698138900000|2023-10-24 09:15:00|8905.2|8902.4|8935.2|8932.4|8944.2|8941.4|8905.2|8902.4|1103
1698139200000|2023-10-24 09:20:00|8935.9|8932.1|8939|8936.2|8944.6|8941.3|8932.6|8929.4|737
1698139500000|2023-10-24 09:25:00|8940|8936.7|8940.4|8937.6|8943|8940.2|8933.4|8930.2|369
1698139800000|2023-10-24 09:30:00|8941|8937.2|8940.1|8936.3|8946.1|8942.3|8934.1|8930.7|869
1698140100000|2023-10-24 09:35:00|8939.5|8936.7|8927.9|8924.1|8943.1|8940.3|8914.8|8912|1388
1698140400000|2023-10-24 09:40:00|8927.5|8924.7|8925.9|8923.1|8930.5|8927.1|8921.5|8918.1|248
1698140700000|2023-10-24 09:45:00|8926.3|8922.5|8928.3|8925.5|8929.5|8926.5|8917.3|8914.5|307
1698141000000|2023-10-24 09:50:00|8927.9|8925.1|8950.2|8947.4|8951.2|8948.4|8927.9|8925.1|572
1698141300000|2023-10-24 09:55:00|8950.7|8947.9|8938.1|8935.3|8953.1|8950.3|8938.1|8934.8|536
1698141600000|2023-10-24 10:00:00|8938.5|8934.7|8935.5|8932.7|8938.5|8934.7|8923.9|8920.6|734
1698141900000|2023-10-24 10:05:00|8936|8932.2|8943|8940.2|8943.6|8940.2|8930|8926.7|276
1698142200000|2023-10-24 10:10:00|8942.6|8939.8|8933.6|8929.8|8943|8939.8|8931|8927.2|211
1698142500000|2023-10-24 10:15:00|8933|8930.2|8947.4|8943.6|8948.5|8945.6|8929|8926.2|982
1698142800000|2023-10-24 10:20:00|8946.8|8944|8945.8|8942|8947.5|8944.5|8938|8934.8|890
1698143100000|2023-10-24 10:25:00|8945.2|8942.4|8944.3|8941.5|8953.9|8950.7|8943.6|8939.8|727
1698143400000|2023-10-24 10:30:00|8944.9|8941.1|8942.6|8938.8|8944.9|8941.5|8935.1|8931.8|222
1698143700000|2023-10-24 10:35:00|8941.7|8937.9|8929.7|8925.9|8945.1|8941.9|8929.1|8925.3|351
1698144000000|2023-10-24 10:40:00|8930.7|8926.9|8933.1|8929.3|8936.5|8932.9|8925.5|8922.3|345
1698144300000|2023-10-24 10:45:00|8932.7|8929.9|8929.1|8926.3|8935.1|8931.9|8927.1|8923.7|276
1698144600000|2023-10-24 10:50:00|8929.5|8925.7|8927.5|8923.7|8932.6|8929.3|8925.5|8922.3|344
1698144900000|2023-10-24 10:55:00|8927.1|8924.3|8931.9|8928.1|8931.9|8928.7|8924.1|8920.7|149
1698145200000|2023-10-24 11:00:00|8931.5|8927.7|8919.9|8917.1|8932.9|8929.7|8919.9|8916.5|301
1698145500000|2023-10-24 11:05:00|8920.3|8917.5|8927.5|8924.7|8927.9|8924.7|8909.3|8906.5|1201
1698145800000|2023-10-24 11:10:00|8926.5|8923.7|8927.4|8923.6|8931.5|8928.7|8925.3|8921.7|186
1698146100000|2023-10-24 11:15:00|8927.3|8923.5|8930.3|8926.5|8932.9|8929.6|8924.3|8921.1|356
1698146400000|2023-10-24 11:20:00|8930.4|8926.6|8934.4|8930.6|8934.7|8930.9|8922.1|8918.9|449
1698146700000|2023-10-24 11:25:00|8935.7|8931.9|8931.2|8927.4|8936.8|8933.4|8929.2|8926.3|291
1698147000000|2023-10-24 11:30:00|8930.8|8928|8923.1|8919.3|8931.2|8928|8920.5|8917.7|433
1698147300000|2023-10-24 11:35:00|8922.6|8919.8|8906.5|8902.7|8923.6|8920.3|8904|8901.2|579
1698147600000|2023-10-24 11:40:00|8905.9|8903.1|8891.4|8888.6|8911.8|8908.8|8885|8881.8|830
1698147900000|2023-10-24 11:45:00|8892|8888.2|8898.8|8895|8909.2|8905.9|8891|8888.2|392
1698148200000|2023-10-24 11:50:00|8897.4|8894.6|8902|8899.2|8903|8899.2|8892|8888.2|465
1698148500000|2023-10-24 11:55:00|8903|8900.2|8916.2|8912.4|8919.8|8917|8901|8898.2|711
1698148800000|2023-10-24 12:00:00|8915.6|8912.8|8923.7|8920.9|8927.6|8924.8|8912.7|8909.4|611
1698149100000|2023-10-24 12:05:00|8924.1|8921.3|8913|8910.2|8924.6|8921.3|8909.8|8906.6|572
1698149400000|2023-10-24 12:10:00|8914|8910.6|8911.2|8908.4|8920.5|8917.2|8907.8|8905|484
1698149700000|2023-10-24 12:15:00|8910.8|8908|8899.8|8897|8915.9|8912.6|8895.9|8893.1|751
1698150000000|2023-10-24 12:20:00|8900.4|8896.6|8907.8|8905|8911.3|8908.5|8899.8|8896.6|362
1698150300000|2023-10-24 12:25:00|8906.8|8904|8885.6|8881.8|8907.6|8904.4|8884.2|8881.4|1211
1698150600000|2023-10-24 12:30:00|8885.2|8882.4|8894.3|8891.5|8896.3|8893.5|8879.7|8876.9|828
1698150900000|2023-10-24 12:35:00|8893.9|8891.1|8886.3|8883.5|8900.4|8897.1|8883.3|8879.9|738
1698151200000|2023-10-24 12:40:00|8887.3|8883.9|8910|8907.2|8910.5|8907.2|8882.3|8878.9|845
1698151500000|2023-10-24 12:45:00|8909|8906.2|8899.4|8896.6|8910|8906.7|8899|8895.6|580
1698151800000|2023-10-24 12:50:00|8899.9|8897.1|8910.4|8906.6|8911.4|8908.2|8899.4|8896.2|336
1698152100000|2023-10-24 12:55:00|8910.8|8907|8909.4|8905.6|8912.4|8909.2|8900|8896.6|445
1698152400000|2023-10-24 13:00:00|8909|8905.2|8889.2|8886.4|8909|8906|8877|8873.2|1308
1698152700000|2023-10-24 13:05:00|8888.8|8886|8893.8|8890|8900|8896.6|8884.6|8881.8|658
1698153000000|2023-10-24 13:10:00|8894.8|8891|8877.6|8873.8|8898.8|8895.4|8871.5|8868.2|1922
1698153300000|2023-10-24 13:15:00|8878|8874.2|8881.4|8877.6|8884.6|8881.2|8864.5|8861.7|1793
1698153600000|2023-10-24 13:20:00|8880.4|8877.2|8851.3|8848.5|8881.4|8878.6|8849.8|8847|1468
1698153900000|2023-10-24 13:25:00|8850.8|8847|8841.3|8838.5|8851.8|8848.5|8839.1|8835.9|2088
1698154200000|2023-10-24 13:30:00|8841.7|8838.9|8817.1|8814.3|8841.7|8838.9|8804.9|8802.1|4876
1698154500000|2023-10-24 13:35:00|8817.2|8814.4|8844.2|8841.4|8851.2|8848|8812.1|8808.9|1945
1698154800000|2023-10-24 13:40:00|8844.6|8841.8|8829.9|8826.1|8850.1|8846.8|8823.2|8820.2|1958
1698155100000|2023-10-24 13:45:00|8829.5|8825.7|8824.7|8821.9|8829.5|8825.7|8797.5|8794.7|5016
1698155400000|2023-10-24 13:50:00|8825.7|8822.9|8825.3|8821.5|8836.9|8834.1|8806.3|8803|3013
1698155700000|2023-10-24 13:55:00|8824.7|8821.9|8836.4|8832.6|8850.6|8847.2|8822.7|8819.5|1759
1698156000000|2023-10-24 14:00:00|8836.8|8833|8832.8|8829|8850.4|8847.2|8824.8|8821|1427
1698156300000|2023-10-24 14:05:00|8832.4|8829.6|8825.1|8822.3|8838.6|8835.4|8821.4|8818.4|1327
1698156600000|2023-10-24 14:10:00|8825.5|8822.7|8843.5|8839.7|8844|8841.2|8820.6|8817.8|1653
1698156900000|2023-10-24 14:15:00|8842.6|8839.8|8848.5|8844.7|8860.5|8857.1|8837|8833.8|1762
1698157200000|2023-10-24 14:20:00|8848|8845.2|8839.1|8835.3|8851.4|8848.2|8834.4|8831.2|615
1698157500000|2023-10-24 14:25:00|8839|8835.2|8831.4|8828.6|8840|8836.6|8819.3|8815.5|1163
1698157800000|2023-10-24 14:30:00|8832.4|8829.5|8841.2|8838.4|8847|8843.8|8822.3|8819|1346
1698158100000|2023-10-24 14:35:00|8840.8|8838|8807.7|8804.9|8841.4|8838|8802.7|8798.9|2532
1698158400000|2023-10-24 14:40:00|8807.2|8804.4|8780.3|8777.5|8808.5|8805.3|8775.7|8772.1|5605
1698158700000|2023-10-24 14:45:00|8780.7|8777.9|8781.9|8779.1|8789|8786.1|8768.5|8765.5|4498
1698159000000|2023-10-24 14:50:00|8782.3|8778.5|8775.5|8772.7|8790.9|8787.5|8772.3|8769|3948
1698159300000|2023-10-24 14:55:00|8775.9|8773.1|8748.8|8746|8776.9|8773.7|8739.6|8736.4|4771
1698159600000|2023-10-24 15:00:00|8748.4|8744.6|8738.8|8736|8749.8|8746.6|8733.8|8731|2394
1698159900000|2023-10-24 15:05:00|8739.2|8735|8739.9|8737.1|8750|8746.2|8727.8|8724|3795
1698160200000|2023-10-24 15:10:00|8740.3|8736.5|8706.6|8702.8|8740.3|8736.5|8691.6|8688.8|4608
1698160500000|2023-10-24 15:15:00|8706|8703.2|8723.3|8720.5|8734.2|8731.4|8701.6|8698.8|4528
1698160800000|2023-10-24 15:20:00|8722.9|8720.1|8700.3|8697.5|8728.5|8725.1|8695.1|8691.7|3255
1698161100000|2023-10-24 15:25:00|8700.7|8697.9|8702.1|8699.3|8705.7|8702.4|8690|8687.2|6862
1698161400000|2023-10-24 15:30:00|8701.7|8697.9|8665.4|8662.6|8701.7|8698.4|8657.4|8653.6|4906
1698161700000|2023-10-24 15:35:00|8666.7|8663.9|8689|8686.2|8691.6|8688.8|8664.9|8661.6|3533
1698162000000|2023-10-24 15:40:00|8688|8685.2|8713.2|8710.4|8726.8|8723.5|8687.6|8684.6|4059
1698162300000|2023-10-24 15:45:00|8712.8|8710|8717.1|8714.3|8723.1|8720.3|8704.2|8701|2183
1698162600000|2023-10-24 15:50:00|8717.5|8713.7|8692.9|8689.1|8719.8|8716.4|8689.9|8687.1|2055
1698162900000|2023-10-24 15:55:00|8692.5|8689.7|8680.1|8677.3|8692.9|8690.1|8673.6|8670.3|2265
1698163200000|2023-10-24 16:00:00|8680.6|8677.8|8674.6|8671.8|8685.4|8682|8666.2|8662.8|3291
1698163500000|2023-10-24 16:05:00|8675|8672.2|8674.8|8672|8690.4|8687.6|8673.4|8670|1779
1698163800000|2023-10-24 16:10:00|8674.4|8671.6|8659.1|8656.3|8680.8|8677.4|8657.7|8654.5|3143
1698164100000|2023-10-24 16:15:00|8659.5|8656.7|8673.5|8669.7|8675.1|8671.9|8658.5|8655.3|1725
1698164400000|2023-10-24 16:20:00|8673.1|8670.7|8679.7|8676.9|8681.7|8678.5|8670.5|8666.9|1181
1698164700000|2023-10-24 16:25:00|8679.1|8675.9|8697.9|8695.1|8697.9|8695.1|8672.8|8669.4|2212
1698165000000|2023-10-24 16:30:00|8696.5|8693.7|8696.8|8694|8716.2|8712.8|8694|8691|2879
1698165300000|2023-10-24 16:35:00|8696.4|8693|8700|8697.2|8716.9|8713.5|8695|8692.2|954
1698165600000|2023-10-24 16:40:00|8699.5|8696.2|8736.1|8732.3|8738.7|8735.3|8699.1|8696.2|1929
1698165900000|2023-10-24 16:45:00|8735.1|8731.5|8697.8|8695|8736.1|8732.9|8697.8|8695|915
1698166200000|2023-10-24 16:50:00|8698.2|8694|8721.9|8718.1|8722.4|8718.7|8691.8|8689|716
1698166500000|2023-10-24 16:55:00|8722.9|8720.1|8734.1|8731.3|8736.1|8732.7|8714.4|8711.6|630
1698166800000|2023-10-24 17:00:00|8734.5|8730.7|8735.7|8732.9|8747.8|8744.6|8732.7|8728.9|1421
1698167100000|2023-10-24 17:05:00|8736.2|8732.4|8735.1|8732.3|8741.8|8738|8726.7|8723.9|598
1698167400000|2023-10-24 17:10:00|8736.1|8732.9|8722.7|8719.9|8738.7|8735.4|8721.9|8718.5|1029
1698167700000|2023-10-24 17:15:00|8723.1|8719.3|8723.1|8720.3|8725.3|8721.9|8712.4|8709.1|817
1698168000000|2023-10-24 17:20:00|8722.7|8719.9|8734.7|8731.9|8739.7|8736.5|8722.7|8719.9|943
1698168300000|2023-10-24 17:25:00|8734.1|8731.3|8729|8726.2|8738.1|8734.9|8721.4|8718.6|836
1698168600000|2023-10-24 17:30:00|8728.5|8725.7|8744.7|8740.9|8746.1|8742.7|8724.9|8722.1|869
1698168900000|2023-10-24 17:35:00|8744.1|8741.3|8742.5|8738.7|8753.7|8749.9|8737.1|8733.9|950
1698169200000|2023-10-24 17:40:00|8742.1|8738.3|8734.5|8730.7|8742.7|8739.3|8729.1|8726.3|666
1698169500000|2023-10-24 17:45:00|8733.5|8729.7|8749.8|8746|8752.2|8749|8731.1|8728.3|534
1698169800000|2023-10-24 17:50:00|8749.2|8746.4|8758.4|8754.6|8758.9|8755.6|8740.8|8737.6|764
1698170100000|2023-10-24 17:55:00|8757.8|8755|8749.1|8746.3|8760.6|8757.4|8744.1|8740.7|1057
1698170400000|2023-10-24 18:00:00|8750.1|8746.7|8754.9|8752.1|8757.5|8754.7|8745.9|8742.5|1037
1698170700000|2023-10-24 18:05:00|8754.3|8751.5|8759.3|8756.5|8763.7|8760.9|8750.7|8747.9|1229
1698171000000|2023-10-24 18:10:00|8759.7|8755.9|8759.4|8756.6|8762.9|8759.1|8750.9|8747.5|1060
1698171300000|2023-10-24 18:15:00|8759.9|8757.1|8753.4|8749.6|8762.9|8760.1|8749.1|8745.5|1300
1698171600000|2023-10-24 18:20:00|8752.1|8748.3|8732.8|8730|8759.7|8756.3|8728.6|8725.4|2376
1698171900000|2023-10-24 18:25:00|8733.2|8729.4|8739.9|8737.1|8740.5|8737.7|8718.9|8716.1|6404
1698172200000|2023-10-24 18:30:00|8739.3|8736.5|8737.7|8734.9|8742.3|8739|8733.7|8730.4|1605
1698172500000|2023-10-24 18:35:00|8738.6|8735.8|8734.2|8731.4|8742.2|8738.9|8729.6|8726.4|309
1698172800000|2023-10-24 18:40:00|8733.2|8730.4|8737.7|8733.9|8740.6|8737.3|8732.2|8728.9|282
1698173100000|2023-10-24 18:45:00|8737.3|8734.5|8739.7|8736.9|8743.3|8740.5|8736.7|8733.9|225
1698173400000|2023-10-24 18:50:00|8739.3|8736.5|8741.1|8738.3|8743.3|8739.9|8739.3|8736.5|160
1698173700000|2023-10-24 18:55:00|8740.7|8736.9|8727.2|8724.4|8740.7|8736.9|8724.2|8721.4|696
1698174000000|2023-10-24 19:00:00|8726.8|8724|8730.2|8726.4|8731.4|8728.1|8723.2|8720|367
1698174300000|2023-10-24 19:05:00|8729.6|8726.8|8721.4|8717.6|8731.2|8727.8|8720.9|8717.6|374
1698174600000|2023-10-24 19:10:00|8720.9|8718.1|8714.4|8711.6|8723|8719.6|8713.3|8709.5|185
1698174900000|2023-10-24 19:15:00|8714.9|8712.1|8723.4|8720.6|8723.4|8720.6|8714.4|8711.6|327
1698175200000|2023-10-24 19:20:00|8724|8720.2|8724.1|8721.3|8725.3|8722|8720.7|8717.9|550
1698175500000|2023-10-24 19:25:00|8723.7|8719.9|8729.7|8725.9|8730.2|8727|8723.2|8719.9|67
1698175800000|2023-10-24 19:30:00|8729.2|8726.4|8735.2|8732.4|8737.2|8734|8724.2|8720.9|555
1698176100000|2023-10-24 19:35:00|8735.7|8731.9|8739.1|8735.3|8741.1|8737.9|8734.2|8731.4|311
1698176400000|2023-10-24 19:40:00|8738.6|8735.8|8738.9|8736.1|8740.2|8736.8|8737.1|8733.8|133
1698176700000|2023-10-24 19:45:00|8738.5|8735.7|8737.5|8734.7|8740.5|8737.3|8737.5|8734.2|91
1698177000000|2023-10-24 19:50:00|8737|8734.2|8735.4|8732.6|8740.6|8737.4|8734.4|8731.1|175
1698177300000|2023-10-24 19:55:00|8735.8|8732|8724.8|8721|8737.4|8734|8724.8|8721|194
1698177600000|2023-10-24 20:00:00|8724.4|8721.6|8724.6|8720.8|8728.8|8726|8722.8|8719.4|131
1698177900000|2023-10-24 20:05:00|8724.2|8720.4|8721.2|8717.4|8726.2|8722.4|8720.2|8716.8|62
1698178200000|2023-10-24 20:10:00|8721.6|8717.8|8722.4|8718.6|8724.6|8720.8|8720|8716.2|108
1698178500000|2023-10-24 20:15:00|8722|8719.2|8720.6|8716.8|8723|8719.6|8716.4|8712.8|70
1698178800000|2023-10-24 20:20:00|8720|8717.2|8729.1|8725.3|8729.1|8725.3|8720|8716.8|36
1698179100000|2023-10-24 20:25:00|8729.6|8725.8|8726.2|8722.4|8729.7|8725.9|8725.3|8722.4|115
1698179400000|2023-10-24 20:30:00|8728.1|8720.3|8749.3|8745.5|8752.1|8747.7|8725.2|8720.3|578
1698179700000|2023-10-24 20:35:00|8749.4|8745.6|8754.1|8750.3|8757.7|8753.9|8748.3|8745.5|202
1698180000000|2023-10-24 20:40:00|8752.9|8749.1|8743.3|8739.5|8752.9|8749.1|8741.4|8738.1|130
1698180300000|2023-10-24 20:45:00|8742.8|8739|8741.6|8737.8|8744.6|8741.6|8737|8732.8|151
1698180600000|2023-10-24 20:50:00|8743.4|8739.6|8737.4|8733.6|8745|8741.2|8737.4|8733.6|92
1698180900000|2023-10-24 20:55:00|8737|8733.2|8734.7|8730.9|8739|8735.2|8730.9|8727.1|83
1698181200000|2023-10-24 21:00:00|8734.3|8730.5|8734.3|8726.5|8738.8|8731|8727.5|8720.7|2
1698181500000|2023-10-24 21:05:00|8734.2|8726.4|8735.3|8727.5|8737.3|8733|8733.3|8725.5|5
1698181800000|2023-10-24 21:10:00|8735.5|8727.7|8735.2|8727.4|8736.3|8728.5|8734.8|8727|1
1698182100000|2023-10-24 21:15:00|8734.8|8727|8732.3|8724.5|8736.3|8728.5|8732.3|8724.5|1
1698182400000|2023-10-24 21:20:00|8732.4|8724.6|8731.8|8724|8732.8|8725|8731.8|8724|1
1698182700000|2023-10-24 21:25:00|8731.9|8724.1|8730.8|8723|8732.3|8724.5|8730.8|8723|3
1698183000000|2023-10-24 21:30:00|8727.8|8720|8741.8|8734|8742.3|8734.5|8724.9|8720|15
1698183300000|2023-10-24 21:35:00|8741.7|8733.9|8741.7|8733.9|8741.8|8734|8741.7|8733.9|1
1698183600000|2023-10-24 21:40:00|8741.2|8733.4|8741.2|8733.4|8741.2|8733.4|8741.2|8733.4|1
1698183900000|2023-10-24 21:45:00|8741.3|8733.5|8740.7|8732.9|8741.3|8733.5|8740.7|8732.9|3
1698184200000|2023-10-24 21:50:00|||||||||1
1698184500000|2023-10-24 21:55:00|8738.8|8735|8737.8|8730|8740.7|8735|8737.7|8730|2
1698192000000|2023-10-25 00:00:00|8732.6|8728.8|8745.1|8742.3|8749.6|8745.8|8729.7|8726.5|142
1698192300000|2023-10-25 00:05:00|8745|8742.2|8747.1|8743.3|8749.9|8746.6|8735.5|8732.1|139
1698192600000|2023-10-25 00:10:00|8748.1|8744.3|8735.1|8731.3|8748.1|8744.3|8734.1|8730.3|57
1698192900000|2023-10-25 00:15:00|8734.1|8732.3|8738.1|8734.3|8739.1|8735.8|8734.1|8731.3|24
1698193200000|2023-10-25 00:20:00|8736.6|8733.8|8732.2|8728.4|8737.1|8733.8|8730.6|8727.8|26
1698193500000|2023-10-25 00:25:00|8733.1|8729.3|8732|8728.2|8733.1|8730.2|8730|8726.2|29
1698193800000|2023-10-25 00:30:00|8731.6|8728.8|8742.8|8739|8742.8|8739|8731.6|8728.8|199
1698194100000|2023-10-25 00:35:00|8742.3|8738.5|8735.2|8731.4|8743.8|8740.4|8733.8|8730.4|58
1698194400000|2023-10-25 00:40:00|8734.7|8730.9|8739.7|8736.9|8741.3|8737.5|8732.8|8729.4|94
1698194700000|2023-10-25 00:45:00|8739.3|8736.5|8732|8728.2|8741.3|8737.9|8731.2|8728.2|38
1698195000000|2023-10-25 00:50:00|8731.6|8727.8|8721.3|8718.5|8732|8728.6|8720.3|8717|50
1698195300000|2023-10-25 00:55:00|8721.7|8717.9|8724.3|8721.5|8724.8|8721.9|8720.8|8717.5|19
1698195600000|2023-10-25 01:00:00|8724.7|8720.9|8730.8|8728|8731.8|8728.4|8719.3|8715.9|90
1698195900000|2023-10-25 01:05:00|8731.2|8727.4|8722.1|8718.3|8732.2|8728.4|8721.5|8718.3|75
1698196200000|2023-10-25 01:10:00|8721.5|8718.7|8725.4|8721.6|8726.8|8724|8720.1|8716.7|49
1698196500000|2023-10-25 01:15:00|8725.8|8722|8743.1|8740.3|8745.1|8741.7|8725|8722|185
1698196800000|2023-10-25 01:20:00|8743.5|8739.7|8735.2|8731.4|8744.7|8741.5|8734.7|8731|59
1698197100000|2023-10-25 01:25:00|8735.1|8731.3|8728.2|8724.4|8735.2|8731.4|8727.7|8724.3|31
1698197400000|2023-10-25 01:30:00|8728.7|8724.9|8723.1|8719.3|8733.8|8730.4|8723.1|8719.3|165
1698197700000|2023-10-25 01:35:00|8724|8720.2|8722.1|8718.3|8729.5|8726.7|8721.5|8718.3|64
1698198000000|2023-10-25 01:40:00|8721.6|8718.8|8724.6|8720.8|8726.1|8722.8|8718.6|8715.3|20
1698198300000|2023-10-25 01:45:00|8725.1|8721.3|8720|8716.2|8725.6|8722.3|8718|8714.2|34
1698198600000|2023-10-25 01:50:00|8719.5|8716.7|8718|8714.2|8720.6|8717.7|8715|8711.7|19
1698198900000|2023-10-25 01:55:00|8718.5|8714.7|8730.2|8726.4|8734.4|8728.8|8718.5|8714.7|82
1698199200000|2023-10-25 02:00:00|8731|8727.2|8731.6|8728.8|8734.2|8731.4|8730.6|8727.2|44
1698199500000|2023-10-25 02:05:00|8732|8728.2|8729.6|8725.8|8735.7|8732.4|8729.2|8725.8|72
1698199800000|2023-10-25 02:10:00|8729.2|8725.4|8721|8718.2|8729.2|8725.8|8719.5|8716.2|96
1698200100000|2023-10-25 02:15:00|8720.6|8717.2|8724|8720.2|8725.4|8722.2|8719.4|8716|21
1698200400000|2023-10-25 02:20:00|8724.8|8721|8728.5|8725.7|8729|8725.7|8723.4|8720|97
1698200700000|2023-10-25 02:25:00|8729|8725.2|8729|8725.2|8729.5|8726.2|8726.5|8723.2|17
1698201000000|2023-10-25 02:30:00|8728.5|8724.7|8722|8718.2|8729|8725.7|8719|8715.7|23
1698201300000|2023-10-25 02:35:00|8723|8719.2|8722.9|8719.1|8726.1|8723.3|8719.5|8716.1|44
1698201600000|2023-10-25 02:40:00|8721.9|8718.6|8722.8|8719|8723.9|8720.7|8718.4|8715|73
1698201900000|2023-10-25 02:45:00|8721.4|8718.6|8725.3|8721.5|8725.8|8722.6|8721.4|8718.1|23
1698202200000|2023-10-25 02:50:00|8725.8|8722|8723.8|8721|8729.9|8726.5|8723.8|8720|23
1698202500000|2023-10-25 02:55:00|8722.8|8720|8728.8|8725|8729.8|8726.5|8721.3|8718.1|46
1698202800000|2023-10-25 03:00:00|8727.3|8724.5|8733.9|8731.1|8735.5|8732.1|8725.8|8722.5|77
1698203100000|2023-10-25 03:05:00|8734.5|8730.7|8733.3|8730.5|8735.5|8732.1|8731.9|8728.2|19
1698203400000|2023-10-25 03:10:00|8734.3|8730.1|8730.4|8727.6|8735.3|8732.1|8725.9|8722.7|100
1698203700000|2023-10-25 03:15:00|8730.9|8727.1|8734.4|8730.6|8735.4|8732.1|8728.9|8725.9|46
1698204000000|2023-10-25 03:20:00|8735|8731.6|8731.9|8729.1|8735.4|8732.1|8731.4|8728.1|23
1698204300000|2023-10-25 03:25:00|8733.3|8729.5|8732.3|8729.5|8734.3|8731|8730.9|8727.6|32
1698204600000|2023-10-25 03:30:00|8732.8|8730|8740.3|8736.5|8740.3|8737.5|8732.3|8728.6|44
1698204900000|2023-10-25 03:35:00|8739.3|8736|8739.7|8735.9|8742.8|8739.5|8738.8|8735.9|92
1698205200000|2023-10-25 03:40:00|8739.2|8735.4|8735.7|8732.9|8739.2|8735.9|8735.7|8732.4|7
1698205500000|2023-10-25 03:45:00|8736.7|8733.9|8737.7|8733.9|8737.7|8734.9|8735.8|8732.4|13
1698205800000|2023-10-25 03:50:00|8737.2|8733.4|8735.6|8732.8|8737.2|8733.9|8734.6|8731.4|17
1698206100000|2023-10-25 03:55:00|8736.2|8732.4|8735.8|8732|8737.2|8733.8|8735.2|8731.9|28
1698206400000|2023-10-25 04:00:00|8736.2|8732.4|8739.2|8736.4|8739.6|8736.8|8735.2|8732|110
1698206700000|2023-10-25 04:05:00|8739.6|8736.8|8737.6|8734.8|8743.2|8739.8|8736.6|8732.8|116
1698207000000|2023-10-25 04:10:00|8738|8735.2|8727.9|8725.1|8738|8735.2|8727.9|8724.5|616
1698207300000|2023-10-25 04:15:00|8728.9|8726.1|8728.1|8724.3|8729.9|8727.1|8726.9|8724.1|20
1698207600000|2023-10-25 04:20:00|8727.3|8723.5|8727.9|8724.1|8728.3|8725.5|8726.9|8723.1|15
1698207900000|2023-10-25 04:25:00|8728.3|8724.5|8727.3|8724.5|8728.3|8725|8725.8|8722.5|65
1698208200000|2023-10-25 04:30:00|8728.3|8725|8724.8|8721|8728.4|8725.5|8724.3|8720.5|89
1698208500000|2023-10-25 04:35:00|8725.4|8722|8722.3|8718.5|8726.3|8723|8721.3|8718|152
1698208800000|2023-10-25 04:40:00|8722.8|8719|8719.1|8715.3|8723.3|8719.6|8718.7|8714.9|33
1698209100000|2023-10-25 04:45:00|8718.7|8714.9|8717.5|8714.7|8719.1|8715.9|8716.7|8713.3|17
1698209400000|2023-10-25 04:50:00|8717.1|8714.3|8719.6|8716.8|8720.2|8716.9|8716.7|8713.7|26
1698209700000|2023-10-25 04:55:00|8720.1|8717.3|8719.6|8716.8|8721.6|8718.4|8719.6|8716.3|39
1698210000000|2023-10-25 05:00:00|8720.1|8716.3|8720.1|8716.3|8721.2|8717.8|8718.6|8715.4|12
1698210300000|2023-10-25 05:05:00|8719.1|8716.8|8718|8714.2|8720.1|8716.8|8716.6|8713.8|17
1698210600000|2023-10-25 05:10:00|8717.6|8714.8|8718.6|8714.8|8719|8716.2|8716|8712.9|37
1698210900000|2023-10-25 05:15:00|8718.2|8715.4|8711.3|8708.5|8720|8716.7|8706.7|8703.4|218
1698211200000|2023-10-25 05:20:00|8711.7|8708.9|8715.7|8711.9|8715.7|8711.9|8711.7|8708.4|8
1698211500000|2023-10-25 05:25:00|8715.3|8712.5|8713.3|8709.5|8716.3|8712.5|8712.9|8709.5|23
1698211800000|2023-10-25 05:30:00|8711.9|8709.1|8704.7|8700.9|8712.3|8709.1|8703.7|8700.5|84
1698212100000|2023-10-25 05:35:00|8704.3|8700.5|8704.5|8701.7|8708.7|8705.3|8702.5|8699.3|115
1698212400000|2023-10-25 05:40:00|8705.5|8702.3|8703.1|8700.3|8707.5|8704.3|8702.3|8699|27
1698212700000|2023-10-25 05:45:00|8703.7|8699.9|8705.2|8701.4|8705.7|8702.5|8700.3|8697.3|30
1698213000000|2023-10-25 05:50:00|8706.1|8702.3|8703.7|8699.9|8711.2|8707.4|8702.8|8699.4|88
1698213300000|2023-10-25 05:55:00|8702.8|8699|8697|8693.2|8704.8|8701.4|8695|8691.2|120
1698213600000|2023-10-25 06:00:00|8697.1|8693.3|8699.4|8695.6|8702.4|8698.6|8695.4|8692|116
1698213900000|2023-10-25 06:05:00|8698.4|8694.6|8685.9|8682.1|8698.4|8695.1|8683.8|8680.4|414
1698214200000|2023-10-25 06:10:00|8686.4|8682.6|8686.1|8683.3|8689.4|8685.6|8683.1|8679.7|155
1698214500000|2023-10-25 06:15:00|8687.9|8684.1|8692.6|8688.8|8700.5|8696.7|8687.5|8684.1|178
1698214800000|2023-10-25 06:20:00|8694.1|8690.3|8702.6|8699.8|8704.1|8701.3|8690.5|8687.3|156
1698215100000|2023-10-25 06:25:00|8702.5|8699.7|8700.5|8697.7|8707.6|8704.2|8700|8697.1|121
1698215400000|2023-10-25 06:30:00|8700.9|8697.1|8701.6|8698.8|8704.5|8701.7|8698.5|8695.7|142
1698215700000|2023-10-25 06:35:00|8702|8699.2|8706.3|8703.5|8709.3|8706.1|8699.5|8696.7|175
1698216000000|2023-10-25 06:40:00|8706.7|8702.9|8696.3|8693.5|8706.8|8703.5|8689.7|8686.8|155
1698216300000|2023-10-25 06:45:00|8695.9|8693.1|8692.1|8689.3|8696.9|8693.5|8686.9|8683.5|120
1698216600000|2023-10-25 06:50:00|8691.7|8687.9|8688.6|8684.8|8693.1|8689.9|8683.6|8680.3|179
1698216900000|2023-10-25 06:55:00|8687.6|8685.3|8686.1|8682.3|8690.6|8687.7|8684.5|8681.7|116
1698217200000|2023-10-25 07:00:00|8686.5|8682.7|8699.1|8696.3|8699.7|8696.3|8684.1|8680.7|225
1698217500000|2023-10-25 07:05:00|8698.7|8695.9|8689.4|8686.6|8698.7|8695.9|8686.5|8683.6|174
1698217800000|2023-10-25 07:10:00|8689|8686.2|8697.5|8694.7|8707.1|8703.3|8689|8686.2|232
1698218100000|2023-10-25 07:15:00|8697.7|8694.9|8693.7|8690.9|8699.1|8695.7|8687.5|8684.1|228
1698218400000|2023-10-25 07:20:00|8694.2|8690.4|8696.6|8693.8|8704.6|8701.4|8693.2|8689.7|267
1698218700000|2023-10-25 07:25:00|8698.1|8695.3|8692.1|8688.3|8700.6|8697.4|8683.5|8680.3|396
1698219000000|2023-10-25 07:30:00|8691.6|8687.8|8699.2|8696.4|8702.8|8699.4|8689.1|8685.8|502
1698219300000|2023-10-25 07:35:00|8699.8|8696|8700.6|8697.8|8702.8|8699.8|8695.6|8692.8|383
1698219600000|2023-10-25 07:40:00|8700.2|8696.8|8706.2|8702.4|8709.6|8706.4|8700.2|8696.8|409
1698219900000|2023-10-25 07:45:00|8705.6|8702.8|8711.3|8708.5|8716.7|8713.5|8705.2|8701.9|540
1698220200000|2023-10-25 07:50:00|8711.7|8708.9|8702.6|8699.8|8714.2|8710.8|8698|8694.8|1193
1698220500000|2023-10-25 07:55:00|8703|8699.2|8701|8697.2|8710.6|8707.4|8701|8697.2|543
1698220800000|2023-10-25 08:00:00|8700.4|8697.6|8692.3|8689.5|8701.4|8698.6|8686.3|8682.5|1403
1698221100000|2023-10-25 08:05:00|8691.4|8688.6|8688.7|8684.9|8692.8|8690|8686.3|8683|1271
1698221400000|2023-10-25 08:10:00|8687.8|8684|8691.8|8688|8691.8|8688|8685.3|8682.1|922
1698221700000|2023-10-25 08:15:00|8691.4|8688.6|8697.8|8694|8702.5|8699.7|8685.8|8682|1770
1698222000000|2023-10-25 08:20:00|8697.4|8693.6|8720.8|8717|8727.4|8724.6|8692.4|8689.6|1148
1698222300000|2023-10-25 08:25:00|8721.2|8717.4|8736.8|8734|8738.2|8735.4|8719.2|8716.4|4027
1698222600000|2023-10-25 08:30:00|8737.2|8734.4|8756.8|8753|8757.2|8754.4|8729.1|8725.7|2198
1698222900000|2023-10-25 08:35:00|8757.2|8753.4|8739.6|8736.8|8762.2|8759|8735.9|8733.1|1307
1698223200000|2023-10-25 08:40:00|8740.1|8736.3|8758.2|8755.4|8758.8|8755.4|8730.9|8727.7|918
1698223500000|2023-10-25 08:45:00|8757.8|8755|8750.3|8747.5|8763.8|8760|8745.6|8742.4|713
1698223800000|2023-10-25 08:50:00|8750.8|8748|8761.9|8759.1|8761.9|8759.1|8749.3|8746.2|796
1698224100000|2023-10-25 08:55:00|8762.9|8760.1|8760.6|8756.8|8771.3|8768|8757.6|8754.4|1131
1698224400000|2023-10-25 09:00:00|8761|8757.2|8747.2|8743.4|8761|8757.8|8746.2|8742.8|544
1698224700000|2023-10-25 09:05:00|8746.7|8743.9|8750.2|8746.4|8750.2|8746.4|8734.6|8731.4|549
1698225000000|2023-10-25 09:10:00|8749.6|8746.8|8736.6|8732.8|8749.7|8746.9|8735.6|8732.4|284
1698225300000|2023-10-25 09:15:00|8736.2|8733.4|8761.7|8758.9|8762.7|8759.3|8732.6|8729.6|598
1698225600000|2023-10-25 09:20:00|8762.1|8759.3|8766|8763.2|8766.4|8763.2|8751.1|8747.3|588
1698225900000|2023-10-25 09:25:00|8766.6|8763.8|8772.6|8768.8|8775.6|8772.2|8764.5|8761.2|388
1698226200000|2023-10-25 09:30:00|8773.6|8769.8|8759.5|8756.7|8777|8773.2|8758.4|8755.6|320
1698226500000|2023-10-25 09:35:00|8760.4|8757.6|8756.5|8753.7|8764|8760.2|8753|8749.7|142
1698226800000|2023-10-25 09:40:00|8757.4|8754.6|8750.4|8746.6|8759.5|8756.2|8747.4|8744.2|251
1698227100000|2023-10-25 09:45:00|8749.9|8746.1|8748.9|8745.1|8749.9|8746.6|8739.4|8736|421
1698227400000|2023-10-25 09:50:00|8748.4|8745.6|8757.9|8755.1|8758.5|8755.1|8745.4|8742.1|338
1698227700000|2023-10-25 09:55:00|8757.5|8754.7|8750.5|8747.7|8760.5|8756.7|8750.1|8746.7|215
1698228000000|2023-10-25 10:00:00|8751.1|8747.3|8746.9|8743.1|8753.5|8750.2|8743.3|8740.1|210
1698228300000|2023-10-25 10:05:00|8746.3|8743.5|8740.3|8737.5|8747.9|8744.7|8736.3|8733|424
1698228600000|2023-10-25 10:10:00|8740.8|8738|8745.3|8742.5|8745.8|8742.5|8737.3|8734.5|366
1698228900000|2023-10-25 10:15:00|8745.2|8742.4|8728.7|8725.9|8745.2|8742.4|8727.7|8724.5|610
1698229200000|2023-10-25 10:20:00|8727.9|8725.1|8727.3|8724.5|8734.3|8730.5|8720.7|8716.9|395
1698229500000|2023-10-25 10:25:00|8727.9|8724.1|8726.7|8722.9|8730.3|8726.9|8721.3|8717.9|212
1698229800000|2023-10-25 10:30:00|8725.7|8722.4|8715.6|8712.8|8726.7|8723.5|8715.4|8711.6|535
1698230100000|2023-10-25 10:35:00|8716.6|8711.8|8730.1|8727.3|8732.3|8728.9|8713.6|8709.8|456
1698230400000|2023-10-25 10:40:00|8729.7|8726.9|8726.1|8723.3|8729.7|8726.9|8719|8715.8|253
1698230700000|2023-10-25 10:45:00|8726.6|8723.8|8725.8|8723|8729.4|8726.3|8724|8720.5|1304
1698231000000|2023-10-25 10:50:00|8726.3|8722.5|8725.7|8722.9|8727.3|8724.5|8723.7|8720.5|171
1698231300000|2023-10-25 10:55:00|8725.2|8722.4|8717.8|8714|8727|8723.7|8715.2|8712|847
1698231600000|2023-10-25 11:00:00|8717.2|8714.4|8726.1|8722.3|8732.2|8728.9|8717.2|8714.4|745
1698231900000|2023-10-25 11:05:00|8725.5|8722.7|8740.1|8737.3|8743.1|8739.8|8723.1|8719.7|2208
1698232200000|2023-10-25 11:10:00|8739.6|8736.8|8737.1|8734.3|8746.6|8742.8|8736.2|8732.8|283
1698232500000|2023-10-25 11:15:00|8736.6|8733.8|8730.3|8727.5|8736.6|8733.8|8728.8|8725.5|297
1698232800000|2023-10-25 11:20:00|8729.9|8727.1|8731.2|8727.4|8736.5|8733.1|8728.8|8725.5|238
1698233100000|2023-10-25 11:25:00|8730.3|8726.5|8746.8|8744|8748.2|8745|8728.8|8725.5|433
1698233400000|2023-10-25 11:30:00|8747.2|8743|8757|8753.2|8759|8755.8|8745.6|8742.8|486
1698233700000|2023-10-25 11:35:00|8756.6|8753.8|8751.9|8748.1|8759|8755.8|8751.5|8748.1|204
1698234000000|2023-10-25 11:40:00|8751.5|8747.7|8746.3|8743.5|8752.9|8749.1|8744.3|8741.5|389
1698234300000|2023-10-25 11:45:00|8745.9|8742.1|8759.2|8755.4|8760.6|8757.4|8742.3|8739.1|316
1698234600000|2023-10-25 11:50:00|8760.2|8756.4|8761.1|8757.3|8762.7|8759.9|8758.1|8754.9|115
1698234900000|2023-10-25 11:55:00|8760.7|8757.9|8765|8761.2|8767|8763.6|8755.1|8751.8|294
1698235200000|2023-10-25 12:00:00|8764.6|8761.8|8778|8774.2|8784|8780.8|8760.6|8757.8|667
1698235500000|2023-10-25 12:05:00|8778.4|8774.6|8768.1|8765.3|8782.4|8779.2|8766.5|8763.3|509
1698235800000|2023-10-25 12:10:00|8769.5|8766.7|8776.8|8774|8779.2|8776|8768.5|8765.3|552
1698236100000|2023-10-25 12:15:00|8777.2|8773|8774.2|8771.4|8779.6|8776.3|8764.7|8761.4|1760
1698236400000|2023-10-25 12:20:00|8775.2|8771.9|8774.5|8771.7|8779.2|8776|8770.1|8767.1|530
1698236700000|2023-10-25 12:25:00|8774.1|8771.3|8768.9|8766.1|8774.5|8771.3|8764.9|8761.6|859
1698237000000|2023-10-25 12:30:00|8769.1|8766.3|8775.1|8771.3|8776.5|8773.7|8768.8|8765.6|1060
1698237300000|2023-10-25 12:35:00|8774.6|8771.8|8761|8758.2|8777.6|8774.8|8756.9|8753.7|735
1698237600000|2023-10-25 12:40:00|8760.6|8756.8|8762.3|8759.5|8768|8764.7|8760|8756.8|667
1698237900000|2023-10-25 12:45:00|8761.9|8759.1|8756.8|8753|8762.9|8760.1|8753.6|8750.4|1282
1698238200000|2023-10-25 12:50:00|8756.2|8753.4|8762|8758.2|8763|8759.7|8755.7|8752.5|1073
1698238500000|2023-10-25 12:55:00|8762.5|8759.2|8759.9|8757.1|8769.4|8765.6|8754.7|8751.5|1170
1698238800000|2023-10-25 13:00:00|8760.3|8756.5|8731.7|8728.9|8760.3|8756.5|8729.7|8726.4|1482
1698239100000|2023-10-25 13:05:00|8732.2|8729.4|8741.7|8737.9|8748.9|8745.6|8730.7|8727.4|422
1698239400000|2023-10-25 13:10:00|8741.3|8737.5|8743.8|8740|8751.3|8748|8739.3|8735.9|642
1698239700000|2023-10-25 13:15:00|8744|8740.2|8756|8753.2|8773.9|8770.7|8744|8740.2|1016
1698240000000|2023-10-25 13:20:00|8756.4|8753.6|8734.1|8731.3|8757.4|8754|8730.7|8726.9|503
1698240300000|2023-10-25 13:25:00|8733.7|8730.9|8741.2|8738.4|8743.3|8740|8730.1|8726.9|822
1698240600000|2023-10-25 13:30:00|8740.8|8738|8751.4|8748.6|8756.1|8752.9|8738.9|8735.7|2001
1698240900000|2023-10-25 13:35:00|8751.5|8748.7|8734.2|8731.4|8756.8|8753.6|8731.4|8728.6|990
1698241200000|2023-10-25 13:40:00|8733.8|8731|8730.1|8727.3|8740.8|8737.6|8718.5|8715.7|1226
1698241500000|2023-10-25 13:45:00|8729.6|8726.8|8723.2|8719.4|8735.3|8732|8719.8|8716.4|677
1698241800000|2023-10-25 13:50:00|8722.6|8719.8|8733.5|8730.7|8741.6|8738.4|8721.8|8718.4|1168
1698242100000|2023-10-25 13:55:00|8733.9|8731.1|8727.5|8723.7|8743|8740.2|8721.4|8718.1|1187
1698242400000|2023-10-25 14:00:00|8727.9|8724.1|8721.2|8718.4|8741.6|8738.4|8718.8|8715.7|1374
1698242700000|2023-10-25 14:05:00|8721.6|8717.8|8695.9|8693.1|8730.7|8727.5|8695.8|8692.5|1929
1698243000000|2023-10-25 14:10:00|8695|8692.2|8693.5|8690.7|8705.7|8702.9|8687.6|8684.8|2485
1698243300000|2023-10-25 14:15:00|8693.6|8690.8|8695.2|8691.4|8696.6|8693.4|8686.3|8683.1|1901
1698243600000|2023-10-25 14:20:00|8694.6|8691.8|8703.1|8700.3|8709.1|8706.3|8693.6|8690.4|2006
1698243900000|2023-10-25 14:25:00|8703.7|8699.9|8703.9|8700.1|8711|8707.6|8697.5|8691.6|1772
1698244200000|2023-10-25 14:30:00|8696.3|8692.5|8669.1|8666.3|8697.5|8692.5|8664|8661.2|4788
1698244500000|2023-10-25 14:35:00|8669.5|8666.7|8688|8685.2|8692.5|8689.3|8664|8660.7|3028
1698244800000|2023-10-25 14:40:00|8687.5|8684.7|8724.5|8721.7|8727.5|8723.7|8686.1|8682.7|2562
1698245100000|2023-10-25 14:45:00|8724.6|8721.8|8698.2|8694.4|8727.1|8724.1|8693.8|8690.8|1679
1698245400000|2023-10-25 14:50:00|8697.2|8695.4|8689.3|8686.5|8699.2|8696|8680.2|8677|2988
1698245700000|2023-10-25 14:55:00|8688.3|8685.5|8701.9|8698.1|8707.8|8704.5|8682.8|8679.4|1894
1698246000000|2023-10-25 15:00:00|8702.8|8699|8594.3|8591.5|8706.8|8703.1|8591.8|8588.5|8859
1698246300000|2023-10-25 15:05:00|8594.2|8590.4|8696.2|8692.4|8701.7|8697.9|8591.2|8588|6623
1698246600000|2023-10-25 15:10:00|8696.6|8692.8|8740.8|8738|8756|8752.8|8689|8685.7|4391
1698246900000|2023-10-25 15:15:00|8743.8|8741|8723.6|8720.8|8756.8|8754|8718.6|8715.2|1990
1698247200000|2023-10-25 15:20:00|8723.7|8720.9|8755.2|8751.4|8755.7|8752.3|8708.6|8704.9|3026
1698247500000|2023-10-25 15:25:00|8755.7|8751.9|8757.2|8754.4|8766.7|8763.4|8746.8|8744|5160
1698247800000|2023-10-25 15:30:00|8757.6|8754.8|8753.8|8750|8763.1|8760|8739.5|8736.3|4461
1698248100000|2023-10-25 15:35:00|8753.3|8749.5|8729.9|8726.1|8755.4|8751.6|8729.5|8726.1|1548
1698248400000|2023-10-25 15:40:00|8729.5|8725.7|8788.9|8785.1|8791.7|8788.4|8725.5|8722.1|3589
1698248700000|2023-10-25 15:45:00|8787.2|8783.4|8780.9|8778.1|8802.6|8799.8|8772.9|8769.5|2918
1698249000000|2023-10-25 15:50:00|8781.5|8777.7|8788.1|8784.3|8793.1|8789.9|8765.3|8762.1|1433
1698249300000|2023-10-25 15:55:00|8787.7|8784.9|8782|8778.2|8790.7|8786.9|8768.4|8765.2|811
1698249600000|2023-10-25 16:00:00|8782.4|8778.6|8787.1|8783.3|8793.6|8790.3|8772|8769.2|866
1698249900000|2023-10-25 16:05:00|8786.7|8782.9|8803|8799.2|8809.7|8806|8786.7|8782.9|3199
1698250200000|2023-10-25 16:10:00|8803.4|8799.6|8797.1|8793.3|8812.2|8808.9|8795.1|8792.3|1468
1698250500000|2023-10-25 16:15:00|8796.7|8793.9|8810.1|8807.3|8813.7|8809.9|8796.5|8793.3|1053
1698250800000|2023-10-25 16:20:00|8809.1|8806.3|8796.1|8793.3|8811.2|8807.9|8795.1|8791.8|1209
1698251100000|2023-10-25 16:25:00|8796.5|8792.7|8816.6|8813.8|8820.2|8817|8795.5|8792.3|2080
1698251400000|2023-10-25 16:30:00|8817.6|8814.2|8849|8846.2|8852.6|8849.2|8815|8811.8|2224
1698251700000|2023-10-25 16:35:00|8848.6|8845.8|8845.3|8842.5|8852.6|8849.2|8837.3|8834.1|1591
1698252000000|2023-10-25 16:40:00|8845.9|8842.1|8831|8828.2|8856|8852.7|8830.4|8827.2|1608
1698252300000|2023-10-25 16:45:00|8831.8|8829|8825|8821.2|8832.8|8829.6|8822.5|8819.5|2232
1698252600000|2023-10-25 16:50:00|8824|8820.2|8823.6|8820.8|8829.3|8826|8822.3|8819.2|1493
1698252900000|2023-10-25 16:55:00|8824.1|8820.3|8822|8819.2|8828|8824.8|8822|8818.8|1910
1698253200000|2023-10-25 17:00:00|8822.6|8818.8|8822.6|8818.8|8833.6|8830.8|8822|8818.7|1276
1698253500000|2023-10-25 17:05:00|8822.2|8819.8|8827.1|8824.3|8830.6|8827.3|8820.9|8817.8|1297
1698253800000|2023-10-25 17:10:00|8827.6|8823.8|8825.3|8822.5|8828.7|8825.5|8821|8817.9|1105
1698254100000|2023-10-25 17:15:00|8825.7|8821.9|8885.2|8881.4|8899.7|8896.3|8824.8|8821.5|4791
1698254400000|2023-10-25 17:20:00|8883.8|8881|8871.8|8868|8930.1|8926|8871.2|8868|3186
1698254700000|2023-10-25 17:25:00|8871.2|8868.4|8874.8|8872|8886.9|8883.1|8861.8|8858|1492
1698255000000|2023-10-25 17:30:00|8875.2|8871.4|8881.2|8877.4|8883.8|8880|8857.4|8854.1|894
1698255300000|2023-10-25 17:35:00|8880.8|8878|8881.9|8878.1|8895.9|8892.1|8878.8|8875.4|1018
1698255600000|2023-10-25 17:40:00|8881.3|8877.5|8902.3|8899.5|8906.4|8903.2|8881.3|8877.5|1125
1698255900000|2023-10-25 17:45:00|8902.7|8898.9|8889|8886.2|8909.3|8906.4|8887.4|8884.1|681
1698256200000|2023-10-25 17:50:00|8889.6|8886.8|8877.4|8874.6|8893|8889.2|8873.3|8870.5|678
1698256500000|2023-10-25 17:55:00|8877.9|8875.1|8868.2|8865.4|8878.9|8875.6|8856.9|8853.7|1246
1698256800000|2023-10-25 18:00:00|8867.3|8864.5|8868.4|8864.6|8871.1|8867.8|8851.6|8848.8|1123
1698257100000|2023-10-25 18:05:00|8867.9|8865.1|8878.5|8875.7|8885.7|8881.9|8861.9|8859.1|909
1698257400000|2023-10-25 18:10:00|8878.1|8874.3|8886.8|8883|8905.8|8902|8877.5|8874.3|1121
1698257700000|2023-10-25 18:15:00|8886.4|8882.6|8883.4|8879.6|8898.4|8895.6|8874.3|8871.5|1372
1698258000000|2023-10-25 18:20:00|8883|8880.2|8917.5|8913.7|8923.1|8919.3|8878.4|8875.2|2239
1698258300000|2023-10-25 18:25:00|8917.9|8914.7|8930.2|8926.4|8934.4|8931.6|8916.7|8913.4|6619
1698258600000|2023-10-25 18:30:00|8930.7|8926.9|8925.7|8922.9|8930.8|8927.7|8921.5|8918.3|1995
1698258900000|2023-10-25 18:35:00|8925.2|8922.4|8924.9|8921.1|8934.9|8931.1|8923.2|8920|757
1698259200000|2023-10-25 18:40:00|8925.3|8921.5|8932.9|8930.1|8933.5|8930.7|8908.3|8905|762
1698259500000|2023-10-25 18:45:00|8932.5|8929.7|8927.5|8923.7|8936.9|8933.7|8924|8920.7|232
1698259800000|2023-10-25 18:50:00|8927|8924.2|8920.1|8917.3|8929.5|8926.7|8919.7|8916.9|581
1698260100000|2023-10-25 18:55:00|8920.7|8916.9|8926.9|8923.1|8927.6|8924.6|8911.4|8908.2|718
1698260400000|2023-10-25 19:00:00|8927.3|8923.5|8931.3|8928.5|8936.9|8933.9|8926.3|8923.1|700
1698260700000|2023-10-25 19:05:00|8930.9|8928.1|8941.5|8938.7|8944.5|8941.3|8930.7|8927.5|957
1698261000000|2023-10-25 19:10:00|8941.1|8938.3|8934.1|8931.3|8941.7|8938.3|8930.5|8926.7|360
1698261300000|2023-10-25 19:15:00|8934.7|8930.9|8940.5|8937.7|8940.7|8937.7|8929.7|8926.3|247
1698261600000|2023-10-25 19:20:00|8940.1|8937.3|8936.9|8933.1|8945.6|8942.3|8933.9|8931.1|626
1698261900000|2023-10-25 19:25:00|8935.9|8933.7|8929.9|8926.1|8937.9|8934.6|8929.4|8925.6|267
1698262200000|2023-10-25 19:30:00|8930.4|8926.6|8928.5|8924.7|8932.9|8929.1|8917.5|8913.7|360
1698262500000|2023-10-25 19:35:00|8927.5|8924.2|8922.5|8918.7|8928.5|8924.7|8920.5|8916.7|87
1698262800000|2023-10-25 19:40:00|8921.9|8919.1|8917.9|8914.1|8922|8919.1|8916.3|8913|127
1698263100000|2023-10-25 19:45:00|8918.3|8914.5|8912.5|8908.7|8918.3|8914.5|8909|8905.7|815
1698263400000|2023-10-25 19:50:00|8912|8909.2|8909.3|8905.5|8912.6|8909.2|8904.8|8901.4|147
1698263700000|2023-10-25 19:55:00|8907.9|8905.1|8908|8905.2|8909.4|8905.8|8903.4|8900.1|145
1698264000000|2023-10-25 20:00:00|8908.4|8904.6|8910.4|8906.6|8912.4|8908.6|8908|8904.6|55
1698264300000|2023-10-25 20:05:00|8909.4|8905.6|8908|8904.2|8910.4|8906.6|8903.4|8900.1|136
1698264600000|2023-10-25 20:10:00|8908.4|8904.6|8918.4|8914.6|8918.4|8915.2|8906.5|8902.7|140
1698264900000|2023-10-25 20:15:00|8919.5|8915.6|8911.4|8907.6|8928|8924.2|8903.4|8900.6|210
1698265200000|2023-10-25 20:20:00|8912.9|8908.6|8910.9|8907.1|8912.9|8909.1|8905.4|8901.6|73
1698265500000|2023-10-25 20:25:00|8910.4|8906.6|8909.4|8905.6|8911.8|8908.6|8903.4|8900.1|115
1698265800000|2023-10-25 20:30:00|8909.6|8906.6|8913.4|8909.6|8915.4|8911.6|8908.9|8905.1|50
1698266100000|2023-10-25 20:35:00|8912.9|8910.1|8910.3|8907.5|8913.5|8910.1|8908.9|8905.1|27
1698266400000|2023-10-25 20:40:00|8911.5|8906.5|8912.5|8908.7|8914.5|8911.1|8909.9|8906.5|128
1698266700000|2023-10-25 20:45:00|8912.9|8909.1|8915.6|8911.8|8915.6|8912.2|8911.9|8908.7|81
1698267000000|2023-10-25 20:50:00|8914.7|8910.9|8909.6|8905.8|8922.6|8919.2|8909.1|8905.8|59
1698267300000|2023-10-25 20:55:00|8908.7|8904.9|8917.2|8909.4|8917.2|8910.9|8903.7|8900.3|208
1698267600000|2023-10-25 21:00:00|8916.3|8908.5|8918.2|8910.4|8921.5|8913.7|8911.6|8905.9|0
1698268200000|2023-10-25 21:10:00|8918.1|8910.3|8918.1|8910.3|8918.1|8910.3|8918.1|8910.3|0
1698268500000|2023-10-25 21:15:00|8914.7|8906.9|8914.1|8906.3|8916.1|8908.3|8912.1|8904.3|3
1698268800000|2023-10-25 21:20:00|8914|8906.2|8914|8906.2|8914|8906.2|8914|8906.2|0
1698269100000|2023-10-25 21:25:00|8912.9|8905.1|8918.9|8915.1|8920.5|8915.1|8909.1|8903.2|5
1698269400000|2023-10-25 21:30:00|8920.5|8912.7|8917.5|8909.7|8927|8923.4|8917.5|8909.7|2
1698269700000|2023-10-25 21:35:00|8921|8913.2|8924|8916.2|8927.9|8923.1|8919|8911.2|0
1698270000000|2023-10-25 21:40:00|8922.5|8918.7|8924|8916.2|8926.9|8923.1|8922.5|8915.7|3
1698270300000|2023-10-25 21:45:00|8925.4|8917.6|8922.1|8914.3|8927.4|8922.1|8922|8914.3|0
1698270600000|2023-10-25 21:50:00|8922.5|8914.7|8927.3|8919.5|8928.5|8923.1|8916|8912.2|2
1698270900000|2023-10-25 21:55:00|8927.8|8924.5|8926.2|8918.4|8931.2|8925.9|8924.2|8916.9|5
1698278400000|2023-10-26 00:00:00|8900.1|8896.3|8908.3|8904.5|8911.1|8907.3|8898.6|8894.8|45
1698278700000|2023-10-26 00:05:00|8907.3|8903.5|8916.1|8912.3|8920.2|8916.4|8907.3|8903.5|14
1698279000000|2023-10-26 00:10:00|8915.7|8911.9|8915.1|8911.3|8916.7|8912.9|8910.2|8906.6|6
1698279300000|2023-10-26 00:15:00|8914.2|8910.4|8918.8|8915|8919.2|8915.4|8910.1|8907.2|36
1698279600000|2023-10-26 00:20:00|8919.2|8915.4|8929.3|8925.5|8931.3|8927.5|8914.7|8911.9|94
1698279900000|2023-10-26 00:25:00|8930.2|8926.4|8935.3|8931.5|8939.3|8935.5|8929.2|8925.4|71
1698280200000|2023-10-26 00:30:00|8935.2|8931.4|8931.7|8928.9|8938.3|8934.5|8930.2|8926.4|6
1698280500000|2023-10-26 00:35:00|8932.2|8928.4|8941.2|8937.4|8941.7|8937.9|8931.7|8928.4|6
1698280800000|2023-10-26 00:40:00|8941.1|8937.3|8925.2|8921.4|8941.1|8937.3|8925.1|8921.3|6
1698281100000|2023-10-26 00:45:00|8925.6|8921.8|8921.1|8917.3|8925.6|8921.8|8920.6|8916.8|5
1698281400000|2023-10-26 00:50:00|8920.1|8915.3|8922.1|8918.3|8922.2|8919.2|8918.1|8914.8|25
1698281700000|2023-10-26 00:55:00|8923|8919.2|8932.1|8928.3|8933.1|8929.3|8921.1|8917.3|29
1698282000000|2023-10-26 01:00:00|8931.1|8927.3|8907.1|8903.3|8931.6|8927.9|8906.6|8902.8|227
1698282300000|2023-10-26 01:05:00|8908.1|8904.3|8916.1|8912.3|8918.2|8914.4|8907.6|8903.8|72
1698282600000|2023-10-26 01:10:00|8915.1|8911.3|8922.5|8919.7|8924.5|8921.7|8912.7|8908.9|66
1698282900000|2023-10-26 01:15:00|8923|8919.2|8928.1|8924.3|8930|8926.3|8918.5|8914.8|73
1698283200000|2023-10-26 01:20:00|8928.5|8924.7|8912.9|8909.1|8933.5|8929.7|8911.5|8908.1|26
1698283500000|2023-10-26 01:25:00|8912.8|8909|8916.2|8912.4|8918.4|8914.6|8911.4|8907.6|68
1698283800000|2023-10-26 01:30:00|8914.9|8911.1|8915.8|8912|8919.7|8915.9|8908.5|8905.1|25
1698284100000|2023-10-26 01:35:00|8916|8912.2|8911.9|8908.1|8916.9|8913.6|8903.4|8899.6|42
1698284400000|2023-10-26 01:40:00|8911.5|8907.7|8913.8|8910|8918.8|8915|8908.8|8905|42
1698284700000|2023-10-26 01:45:00|8912.3|8909.5|8911.8|8908|8912.9|8909.5|8906.8|8903.4|7
1698285000000|2023-10-26 01:50:00|8911.3|8908.5|8901.8|8898|8912.3|8909.4|8900.9|8897.5|27
1698285300000|2023-10-26 01:55:00|8900.9|8897.1|8897.8|8894|8904.7|8901.5|8896.3|8892.9|37
1698285600000|2023-10-26 02:00:00|8897.7|8893.9|8894|8890.2|8903|8899.6|8893|8889.6|93
1698285900000|2023-10-26 02:05:00|8894.9|8891.1|8894|8890.2|8898.4|8895|8892.8|8889|10
1698286200000|2023-10-26 02:10:00|8893.4|8889.6|8896.8|8893|8898|8894.6|8893.4|8889.6|18
1698286500000|2023-10-26 02:15:00|8897.4|8893.6|8901.9|8899.1|8901.9|8899.1|8895.8|8892|18
1698286800000|2023-10-26 02:20:00|8902.4|8899.6|8895.9|8892.1|8903.5|8899.7|8895.9|8892.1|17
1698287100000|2023-10-26 02:25:00|8896|8892.2|8894|8890.2|8897|8894.1|8891.5|8887.7|16
1698287400000|2023-10-26 02:30:00|8895|8891.2|8901|8897.2|8901|8897.7|8892|8888.2|66
1698287700000|2023-10-26 02:35:00|8900.5|8896.7|8903.9|8900.1|8905.5|8901.7|8897.9|8894.1|58
1698288000000|2023-10-26 02:40:00|8903.5|8899.7|8901.9|8898.1|8905.9|8902.5|8897.4|8893.6|20
1698288300000|2023-10-26 02:45:00|8901.3|8897.5|8902.1|8898.3|8908.6|8905.2|8899.4|8896.1|110
1698288600000|2023-10-26 02:50:00|8902.6|8898.8|8903|8899.2|8905|8901.6|8901.5|8897.7|199
1698288900000|2023-10-26 02:55:00|8902.5|8899.7|8897|8893.2|8904.5|8900.7|8897|8893.2|36
1698289200000|2023-10-26 03:00:00|8897.4|8894.2|8899|8895.2|8900.5|8897.2|8897|8893.6|104
1698289500000|2023-10-26 03:05:00|8898|8895.7|8895.8|8892|8900|8896.6|8893.8|8890.6|12
1698289800000|2023-10-26 03:10:00|8894.8|8891.5|8887.3|8883.5|8895.4|8892|8886.2|8882.5|12
1698290100000|2023-10-26 03:15:00|8887.7|8883.9|8892.8|8889|8893.4|8889.6|8887.7|8883.9|4
1698290400000|2023-10-26 03:20:00|8892.9|8889.1|8886.3|8882.5|8893.4|8889.6|8885.3|8881.5|3
1698290700000|2023-10-26 03:25:00|8886.8|8883|8892.7|8888.9|8893.7|8890|8886.8|8883|6
1698291000000|2023-10-26 03:30:00|8891.8|8888|8888.8|8885|8893.2|8889.4|8888.2|8884.4|2
1698291300000|2023-10-26 03:35:00|8889.7|8885.9|8893.5|8889.7|8893.5|8889.7|8888.1|8884.7|33
1698291600000|2023-10-26 03:40:00|8893.6|8889.8|8891.6|8887.8|8895.6|8891.8|8891.6|8887.8|3
1698291900000|2023-10-26 03:45:00|8891.2|8887.4|8893|8889.2|8893.6|8889.8|8890.6|8886.8|1
1698292200000|2023-10-26 03:50:00|8893.4|8889.6|8895.6|8891.8|8896.6|8892.8|8893.4|8889.6|5
1698292500000|2023-10-26 03:55:00|8895|8891.2|8895.1|8891.3|8896.2|8892.4|8894.6|8890.8|12
1698292800000|2023-10-26 04:00:00|8895.6|8891.8|8895.7|8892.9|8897.6|8893.8|8895.6|8891.8|49
1698293100000|2023-10-26 04:05:00|8896.3|8892.5|8897.7|8893.9|8898.1|8894.8|8895.7|8892.5|14
1698293400000|2023-10-26 04:10:00|8898.1|8894.3|8897.1|8894.3|8899.1|8895.3|8897.1|8893.9|2
1698293700000|2023-10-26 04:15:00|8897.7|8893.9|8900.1|8896.3|8904.7|8900.9|8897.7|8893.9|18
1698294000000|2023-10-26 04:20:00|8900.7|8896.9|8898.6|8894.8|8901.5|8897.7|8897.1|8893.8|3
1698294300000|2023-10-26 04:25:00|8898.5|8894.7|8899.6|8895.8|8899.6|8895.8|8897.1|8893.3|5
1698294600000|2023-10-26 04:30:00|8899.8|8896|8902.6|8898.8|8904.1|8900.3|8899.6|8896|4
1698294900000|2023-10-26 04:35:00|8903.6|8899.8|8903.7|8899.9|8904.7|8900.9|8900.6|8897.8|14
1698295200000|2023-10-26 04:40:00|8903.2|8900.4|8897.7|8893.9|8904.2|8900.4|8897.2|8893.4|6
1698295500000|2023-10-26 04:45:00|8898.2|8894.4|8897.6|8893.8|8899.6|8895.8|8895.7|8892.4|13
1698295800000|2023-10-26 04:50:00|8897.7|8893.9|8895.3|8891.5|8899.1|8895.8|8894.3|8891.5|20
1698296100000|2023-10-26 04:55:00|8895.7|8891.9|8895.7|8892.9|8897.1|8893.3|8894.3|8891.5|1
1698296400000|2023-10-26 05:00:00|8896.1|8892.3|8893.8|8891|8897.8|8894|8893.3|8890|52
1698296700000|2023-10-26 05:05:00|8894.4|8890.6|8896.7|8892.9|8899.8|8896|8894.4|8890.6|2
1698297000000|2023-10-26 05:10:00|8896.2|8892.4|8897.7|8893.9|8897.8|8894|8895.8|8892.4|1
1698297300000|2023-10-26 05:15:00|8897.6|8893.8|8896.6|8892.8|8897.6|8893.8|8895.6|8891.8|10
1698297600000|2023-10-26 05:20:00|8897.1|8893.3|8896.1|8893.3|8898.5|8894.7|8894.5|8891.3|18
1698297900000|2023-10-26 05:25:00|8895.6|8892.3|8898.6|8894.8|8899.1|8895.3|8895.6|8891.8|4
1698298200000|2023-10-26 05:30:00|8898.5|8894.7|8892.2|8888.4|8898.6|8895.3|8890.8|8887.9|210
1698298500000|2023-10-26 05:35:00|8891.7|8887.9|8896.6|8892.8|8897.7|8893.9|8890.3|8887.4|26
1698298800000|2023-10-26 05:40:00|8896.7|8892.9|8868.5|8864.7|8896.7|8892.9|8851.2|8847.4|392
1698299100000|2023-10-26 05:45:00|8869.5|8865.7|8863.5|8859.7|8872|8868.7|8856.8|8853|50
1698299400000|2023-10-26 05:50:00|8863.3|8859.5|8854.4|8850.6|8863.5|8860.1|8848.8|8845|102
1698299700000|2023-10-26 05:55:00|8857|8849.2|8837.5|8833.7|8857|8851.1|8834.5|8829.6|57
1698300000000|2023-10-26 06:00:00|8837.4|8833.6|8832.5|8828.7|8852|8845.6|8831.1|8827.9|194
1698300300000|2023-10-26 06:05:00|8831.6|8827.8|8835.5|8831.7|8838.1|8834.3|8829|8825.2|107
1698300600000|2023-10-26 06:10:00|8836|8833.2|8844|8840.2|8846.5|8841.7|8836|8833.2|161
1698300900000|2023-10-26 06:15:00|8843.9|8840.1|8862.9|8860.1|8865.4|8861.6|8841.6|8837.8|120
1698301200000|2023-10-26 06:20:00|8863.5|8859.7|8864.5|8860.7|8865.6|8861.8|8852|8848.2|66
1698301500000|2023-10-26 06:25:00|8865|8861.2|8848|8844.2|8867.5|8863.7|8848|8844.2|82
1698301800000|2023-10-26 06:30:00|8846.6|8842.8|8858|8854.2|8861.6|8858.8|8846.5|8840.8|78
1698302100000|2023-10-26 06:35:00|8856.6|8853.8|8846.5|8843.7|8859.5|8855.7|8843.8|8840|209
1698302400000|2023-10-26 06:40:00|8846.9|8843.1|8841.2|8837.4|8852|8848.5|8841.2|8837.4|145
1698302700000|2023-10-26 06:45:00|8841.6|8837.8|8851.4|8847.6|8852.9|8849.5|8838.8|8835|209
1698303000000|2023-10-26 06:50:00|8850.4|8848.1|8844.9|8841.1|8852.9|8849.5|8833.9|8831|131
1698303300000|2023-10-26 06:55:00|8844.8|8841|8849.1|8845.3|8853|8849.6|8843.8|8840|211
1698303600000|2023-10-26 07:00:00|8848.5|8845.7|8858.8|8855|8860.8|8857|8841.6|8838.8|545
1698303900000|2023-10-26 07:05:00|8858.7|8854.9|8874.5|8870.7|8876.4|8872.6|8856.9|8853.1|388
1698304200000|2023-10-26 07:10:00|8874.1|8870.3|8894.6|8890.8|8895.7|8892.3|8873.5|8869.7|604
1698304500000|2023-10-26 07:15:00|8894.7|8890.9|8904.6|8900.8|8905|8901.8|8890.7|8887.3|382
1698304800000|2023-10-26 07:20:00|8905|8901.2|8893.5|8889.7|8906.5|8902.7|8887.4|8883.6|322
1698305100000|2023-10-26 07:25:00|8892.5|8888.7|8918.1|8914.3|8919.7|8915.9|8891.5|8887.7|625
1698305400000|2023-10-26 07:30:00|8918.6|8914.8|8911.2|8908.4|8918.6|8914.8|8903.6|8899.8|232
1698305700000|2023-10-26 07:35:00|8911.7|8907.9|8919.3|8915.5|8923.4|8919.6|8910.2|8907.4|780
1698306000000|2023-10-26 07:40:00|8919.8|8916|8936.9|8933.1|8937.8|8935|8919.3|8915.5|627
1698306300000|2023-10-26 07:45:00|8936.3|8933.5|8912|8908.2|8936.3|8933.5|8907|8903.2|696
1698306600000|2023-10-26 07:50:00|8912.5|8908.7|8912.4|8908.6|8921.6|8917.8|8905|8902.2|399
1698306900000|2023-10-26 07:55:00|8911.4|8907.6|8909.7|8905.9|8912.9|8909.1|8901.2|8897.4|488
1698307200000|2023-10-26 08:00:00|8910.2|8906.4|8894|8890.2|8912.2|8908.3|8887.9|8884.7|938
1698307500000|2023-10-26 08:05:00|8894.5|8891.2|8883.9|8880.1|8901.2|8897.4|8882.3|8879.5|759
1698307800000|2023-10-26 08:10:00|8884.8|8881|8877|8873.2|8889.7|8885.5|8874.7|8871.9|1155
1698308100000|2023-10-26 08:15:00|8876.6|8873.8|8885.6|8881.8|8891.1|8887.4|8876.6|8873.3|595
1698308400000|2023-10-26 08:20:00|8885.1|8881.3|8876.7|8872.9|8893.7|8889.9|8869.7|8866.9|738
1698308700000|2023-10-26 08:25:00|8877.1|8873.3|8871.3|8867.5|8885.1|8881.9|8865.5|8861.9|2736
1698309000000|2023-10-26 08:30:00|8870.8|8868|8851.1|8848.3|8873.4|8869.6|8851.1|8847.7|1664
1698309300000|2023-10-26 08:35:00|8852.4|8849.6|8865.2|8862.4|8868.6|8864.8|8849.1|8845.8|664
1698309600000|2023-10-26 08:40:00|8865.1|8862.3|8876.2|8872.4|8879.1|8876.3|8851.5|8848.3|270
1698309900000|2023-10-26 08:45:00|8876.6|8872.8|8857.8|8854|8881.5|8878.3|8857.8|8854|743
1698310200000|2023-10-26 08:50:00|8857.7|8853.9|8861.8|8858|8868.4|8865|8853.9|8850.6|469
1698310500000|2023-10-26 08:55:00|8861.7|8858.9|8872.8|8869|8875.3|8872|8860.7|8857.9|294
1698310800000|2023-10-26 09:00:00|8872.4|8870|8858.7|8854.9|8879.5|8876|8855.8|8852|446
1698311100000|2023-10-26 09:05:00|8858.2|8854.4|8858.3|8854.5|8864.8|8862|8852.3|8849|173
1698311400000|2023-10-26 09:10:00|8857.8|8855|8851.8|8849|8861.2|8857.4|8850.8|8848|301
1698311700000|2023-10-26 09:15:00|8850.8|8848|8838.6|8834.8|8850.8|8848|8831.6|8828.3|563
1698312000000|2023-10-26 09:20:00|8838.2|8834.4|8836.1|8832.3|8843.2|8839.4|8826.6|8823.8|376
1698312300000|2023-10-26 09:25:00|8835.6|8831.8|8855.7|8851.9|8861.7|8857.9|8833.6|8830.8|466
1698312600000|2023-10-26 09:30:00|8855.2|8851.4|8854.2|8850.4|8856.7|8852.9|8846.7|8843.5|182
1698312900000|2023-10-26 09:35:00|8853.7|8849.9|8860.3|8856.5|8860.3|8856.5|8849.3|8845.5|128
1698313200000|2023-10-26 09:40:00|8859.7|8856.9|8870.4|8866.6|8874.8|8871.6|8857.3|8853.5|219
1698313500000|2023-10-26 09:45:00|8870.8|8868|8855.2|8851.4|8870.8|8868|8849.7|8846.4|136
1698313800000|2023-10-26 09:50:00|8855.7|8851.9|8852.1|8848.3|8861.2|8857.4|8849.8|8846|143
1698314100000|2023-10-26 09:55:00|8851.2|8847.4|8858.7|8854.9|8862.7|8858.9|8849.7|8845.9|99
1698314400000|2023-10-26 10:00:00|8859.2|8855.4|8842.5|8838.7|8859.2|8855.4|8838.1|8835.3|479
1698314700000|2023-10-26 10:05:00|8842.1|8839.3|8829.6|8825.8|8851.1|8847.3|8829.1|8825.3|1439
1698315000000|2023-10-26 10:10:00|8829.7|8825.9|8825.4|8821.6|8831.6|8827.8|8817.8|8815|803
1698315300000|2023-10-26 10:15:00|8823.9|8821.1|8826|8823.2|8835.9|8832.6|8823.5|8820.1|2606
1698315600000|2023-10-26 10:20:00|8826.5|8823.7|8837|8833.2|8842.6|8838.8|8826|8822.7|281
1698315900000|2023-10-26 10:25:00|8836|8832.2|8824.4|8820.6|8836.5|8832.7|8823.5|8819.7|111
1698316200000|2023-10-26 10:30:00|8822.9|8820.1|8824.5|8820.7|8826.8|8823|8820.4|8816.6|261
1698316500000|2023-10-26 10:35:00|8825.3|8821.5|8822.7|8818.9|8825.3|8821.5|8816.7|8813.9|391
1698316800000|2023-10-26 10:40:00|8823.1|8819.3|8820.5|8817.7|8830.7|8826.9|8818.1|8814.3|726
1698317100000|2023-10-26 10:45:00|8821.1|8818.3|8802.3|8798.5|8822.1|8818.7|8794.7|8791.4|2146
1698317400000|2023-10-26 10:50:00|8801.9|8798.1|8797.7|8793.9|8805.3|8801.5|8795.3|8791.5|210
1698317700000|2023-10-26 10:55:00|8796.3|8793.5|8798.7|8794.9|8807.8|8804.6|8790.7|8787.4|1607
1698318000000|2023-10-26 11:00:00|8798.3|8795.5|8792.7|8788.9|8799.7|8795.9|8791.3|8787.5|282
1698318300000|2023-10-26 11:05:00|8791.3|8788.5|8778.5|8774.7|8792.2|8788.5|8766.2|8762.4|722
1698318600000|2023-10-26 11:10:00|8778|8774.2|8777.3|8773.5|8784.7|8781.5|8775.7|8772.4|658
1698318900000|2023-10-26 11:15:00|8776.8|8774|8782.8|8779|8783.4|8779.6|8772.7|8768.9|255
1698319200000|2023-10-26 11:20:00|8782.4|8778.6|8777.4|8773.6|8782.4|8778.6|8771.2|8767.5|284
1698319500000|2023-10-26 11:25:00|8778.3|8774.5|8766.1|8762.3|8782.9|8779.5|8765.3|8762|350
1698319800000|2023-10-26 11:30:00|8765.1|8761.9|8772.3|8769.5|8774.9|8772|8753.4|8748.1|1124
1698320100000|2023-10-26 11:35:00|8772.8|8770|8757.4|8753.6|8773.2|8770|8756.9|8753.6|247
1698320400000|2023-10-26 11:40:00|8757.5|8753.7|8760|8756.2|8767.4|8763.6|8752.4|8749.1|237
1698320700000|2023-10-26 11:45:00|8759.5|8756.7|8770|8766.2|8771|8768.2|8757.4|8754.6|131
1698321000000|2023-10-26 11:50:00|8770.4|8767.2|8766.4|8762.6|8781.2|8777.9|8762.9|8759.1|1541
1698321300000|2023-10-26 11:55:00|8765.9|8763.1|8763.9|8760.1|8770.4|8767.1|8755.9|8753|658
1698321600000|2023-10-26 12:00:00|8764|8760.2|8735.6|8732.8|8764.8|8761.6|8725.8|8722|1528
1698321900000|2023-10-26 12:05:00|8736|8732.2|8717.2|8713.4|8743|8739.8|8713.7|8709.9|1528
1698322200000|2023-10-26 12:10:00|8717.1|8713.3|8692.3|8688.5|8718.1|8715.3|8673.5|8669.7|2473
1698322500000|2023-10-26 12:15:00|8693.3|8689.5|8686.1|8682.3|8707.3|8703.5|8679.2|8675.4|800
1698322800000|2023-10-26 12:20:00|8685.7|8681.9|8683.7|8679.9|8691.7|8687.9|8664.7|8660.9|2702
1698323100000|2023-10-26 12:25:00|8682.7|8678.9|8681.9|8679.1|8686.2|8682|8669.1|8665.4|1013
1698323400000|2023-10-26 12:30:00|8683.2|8680.4|8720.2|8716.4|8725.7|8719.9|8674.3|8668|2001
1698323700000|2023-10-26 12:35:00|8719.8|8716|8717.8|8714|8732.3|8728.9|8699.3|8695.5|2192
1698324000000|2023-10-26 12:40:00|8717.4|8713.6|8716.5|8712.7|8724.6|8721.1|8708.9|8705.1|275
1698324300000|2023-10-26 12:45:00|8715.5|8711.7|8711.5|8708.7|8727.5|8724.7|8707.5|8704.2|512
1698324600000|2023-10-26 12:50:00|8711.9|8709.1|8721.4|8717.6|8722.9|8719.6|8706.9|8703.7|431
1698324900000|2023-10-26 12:55:00|8721.9|8718.6|8734|8730.2|8740.5|8736.7|8715.2|8711.6|941
1698325200000|2023-10-26 13:00:00|8733.5|8730.7|8755.6|8751.8|8757.7|8754.9|8725|8719.7|2371
1698325500000|2023-10-26 13:05:00|8755.2|8751.4|8755.1|8752.3|8773|8769.2|8735.5|8732.3|726
1698325800000|2023-10-26 13:10:00|8755.5|8752.7|8749.7|8745.9|8762.5|8758.7|8744.3|8741.5|994
1698326100000|2023-10-26 13:15:00|8749.6|8745.8|8746.5|8742.7|8749.6|8745.8|8731.9|8728.2|697
1698326400000|2023-10-26 13:20:00|8745.5|8741.7|8736.9|8734.1|8753.5|8750.2|8734|8731.1|595
1698326700000|2023-10-26 13:25:00|8736.4|8732.6|8746.4|8742.6|8756.5|8752.7|8721.9|8719.1|855
1698327000000|2023-10-26 13:30:00|8746.5|8742.7|8733.3|8729.5|8762.1|8758.7|8727.7|8724.9|1326
1698327300000|2023-10-26 13:35:00|8734.2|8730.4|8733.3|8729.5|8738.2|8735.4|8708.3|8704.5|1977
1698327600000|2023-10-26 13:40:00|8733.2|8729.4|8768.9|8766.1|8777.6|8774.2|8726.8|8723.6|1904
1698327900000|2023-10-26 13:45:00|8769.4|8765.6|8757.3|8753.5|8772.9|8769.1|8747.7|8744.4|1012
1698328200000|2023-10-26 13:50:00|8757.7|8753.9|8781.2|8777.4|8781.2|8778.4|8757.3|8753.5|1581
1698328500000|2023-10-26 13:55:00|8780.8|8777|8780.9|8777.1|8784.3|8781.1|8763.2|8759.4|1237
1698328800000|2023-10-26 14:00:00|8780.8|8777|8784.5|8780.7|8796.4|8792.7|8768.8|8765.6|1273
1698329100000|2023-10-26 14:05:00|8784.1|8781.3|8794.2|8790.4|8797.7|8794.4|8784|8780.2|1339
1698329400000|2023-10-26 14:10:00|8793.6|8789.8|8767.6|8763.8|8794.2|8790.8|8764.1|8760.7|687
1698329700000|2023-10-26 14:15:00|8768.1|8764.3|8764.9|8761.1|8784.1|8780.7|8753.7|8749.9|1049
1698330000000|2023-10-26 14:20:00|8764.5|8760.7|8759.5|8756.7|8772.6|8769.3|8748.9|8745.1|735
1698330300000|2023-10-26 14:25:00|8760.4|8756.6|8762.1|8758.3|8769.6|8766.2|8756|8752.2|1223
1698330600000|2023-10-26 14:30:00|8761.8|8759|8798.2|8794.4|8801.7|8797.9|8761.8|8759|1327
1698330900000|2023-10-26 14:35:00|8798.8|8795|8815.2|8811.4|8817.1|8813.3|8789.2|8785.4|1308
1698331200000|2023-10-26 14:40:00|8814.7|8810.9|8803.7|8799.9|8822.7|8818.9|8797.7|8793.9|1351
1698331500000|2023-10-26 14:45:00|8803.2|8799.4|8807|8804.2|8825.1|8822.3|8799.1|8795.9|3075
1698331800000|2023-10-26 14:50:00|8806.1|8803.3|8813.4|8809.6|8821.4|8817.6|8791.9|8788.1|1879
1698332100000|2023-10-26 14:55:00|8813.9|8810.1|8808.3|8804.5|8820|8816.6|8799.8|8796|382
1698332400000|2023-10-26 15:00:00|8807.8|8804|8809.8|8806|8822.5|8819.2|8778.3|8774.5|1948
1698332700000|2023-10-26 15:05:00|8809.4|8805.6|8783.7|8779.9|8812.3|8809.2|8777.4|8773.6|2235
1698333000000|2023-10-26 15:10:00|8783.3|8779.5|8767.4|8763.6|8789.7|8785.9|8766.5|8762.7|3514
1698333300000|2023-10-26 15:15:00|8767.9|8764.1|8784.6|8780.8|8784.6|8780.8|8755.4|8752.1|2022
1698333600000|2023-10-26 15:20:00|8784.1|8780.3|8781.3|8778.5|8792.2|8788.9|8772.6|8769.2|2421
1698333900000|2023-10-26 15:25:00|8781.8|8778|8775.4|8772.6|8786.4|8783|8753|8749.6|4345
1698334200000|2023-10-26 15:30:00|8774.9|8772.1|8783.8|8780|8785.7|8782.5|8767.4|8764.1|1832
1698334500000|2023-10-26 15:35:00|8782.8|8779|8771.1|8767.3|8801.3|8797.6|8769.7|8766.4|852
1698334800000|2023-10-26 15:40:00|8770.8|8767|8784.1|8780.3|8793.1|8790.3|8770.8|8767|689
1698335100000|2023-10-26 15:45:00|8783.1|8779.3|8793|8790.2|8798.7|8795.3|8773.1|8770|603
1698335400000|2023-10-26 15:50:00|8792.5|8789.7|8798.3|8794.5|8799.3|8796.4|8774.6|8770.8|950
1698335700000|2023-10-26 15:55:00|8798.2|8794.4|8808.3|8805.5|8810.3|8807|8797.8|8794|604
1698336000000|2023-10-26 16:00:00|8808.2|8804.4|8797.3|8793.5|8809.3|8805.5|8793.3|8789.9|262
1698336300000|2023-10-26 16:05:00|8796.3|8792.9|8787.6|8783.8|8796.7|8793.5|8782.2|8778.8|672
1698336600000|2023-10-26 16:10:00|8787.5|8783.7|8777.6|8773.8|8799.6|8796.4|8777.1|8773.3|686
1698336900000|2023-10-26 16:15:00|8777.1|8774.3|8780.1|8776.3|8792.2|8789.4|8776.6|8773.3|900
1698337200000|2023-10-26 16:20:00|8779.6|8775.8|8764.2|8761.4|8779.6|8776.3|8764.2|8760.8|556
1698337500000|2023-10-26 16:25:00|8764.6|8760.8|8761.7|8758.9|8768.3|8764.5|8753.1|8749.3|478
1698337800000|2023-10-26 16:30:00|8762.1|8759.3|8755.5|8751.7|8774.7|8771.3|8751|8747.7|525
1698338100000|2023-10-26 16:35:00|8755.9|8752.1|8759.5|8755.7|8762|8758.2|8747|8743.2|420
1698338400000|2023-10-26 16:40:00|8759.9|8756.1|8753.5|8749.7|8764.5|8761.1|8752.5|8749.7|606
1698338700000|2023-10-26 16:45:00|8754|8750.2|8762.9|8759.1|8766|8762.2|8747.5|8744.2|626
1698339000000|2023-10-26 16:50:00|8762.4|8758.6|8778.3|8774.5|8779.7|8776.5|8761.9|8758.1|856
1698339300000|2023-10-26 16:55:00|8777.3|8772.5|8761.2|8757.4|8780.2|8776.4|8751.6|8747.8|1341
1698339600000|2023-10-26 17:00:00|8760.7|8756.9|8782.3|8778.5|8788.8|8785.5|8759.2|8755.4|596
1698339900000|2023-10-26 17:05:00|8780.8|8777|8765|8761.2|8784.3|8781|8764.5|8761.2|546
1698340200000|2023-10-26 17:10:00|8764.5|8762.2|8765.5|8761.7|8776.1|8772.8|8764|8760.2|410
1698340500000|2023-10-26 17:15:00|8764.9|8762.1|8768|8764.2|8785.1|8781.3|8764.9|8761.1|757
1698340800000|2023-10-26 17:20:00|8768.5|8764.7|8766.9|8763.1|8771.5|8768.1|8757.5|8754.1|584
1698341100000|2023-10-26 17:25:00|8767|8763.2|8743.9|8740.1|8767.5|8764.1|8743.8|8740|482
1698341400000|2023-10-26 17:30:00|8744.4|8740.6|8715.6|8711.8|8744.9|8741.6|8710.7|8707.4|1783
1698341700000|2023-10-26 17:35:00|8715.1|8711.3|8702|8699.2|8716.1|8712.8|8700.5|8696.7|1019
1698342000000|2023-10-26 17:40:00|8702.4|8698.6|8713.9|8710.1|8723|8719.8|8702|8698.2|982
1698342300000|2023-10-26 17:45:00|8714|8710.2|8699.9|8697.1|8714|8710.7|8699.5|8696.7|415
1698342600000|2023-10-26 17:50:00|8700.5|8696.7|8718|8714.2|8719|8715.2|8699|8696.2|348
1698342900000|2023-10-26 17:55:00|8718.4|8714.6|8724.4|8720.6|8728.4|8724.6|8717|8713.2|598
1698343200000|2023-10-26 18:00:00|8724|8720.2|8732|8728.2|8745.9|8742.1|8724|8720.2|820
1698343500000|2023-10-26 18:05:00|8730.5|8726.7|8739.4|8735.6|8741.5|8737.7|8726|8722.6|798
1698343800000|2023-10-26 18:10:00|8739|8736.2|8743|8739.2|8746|8742.6|8735|8732.2|572
1698344100000|2023-10-26 18:15:00|8742.5|8739.7|8721.2|8717.4|8743|8740.2|8720.2|8716.9|1203
1698344400000|2023-10-26 18:20:00|8721.3|8717.5|8723.3|8720.5|8726.6|8723.4|8718.7|8715.4|2470
1698344700000|2023-10-26 18:25:00|8723.8|8720|8712.7|8709.9|8733|8729.2|8710.3|8707|7339
1698345000000|2023-10-26 18:30:00|8712.2|8709.4|8700.4|8696.6|8719.9|8716.7|8699.4|8695.6|2777
1698345300000|2023-10-26 18:35:00|8698.9|8695.1|8701.9|8698.1|8703.4|8700.6|8692|8688.7|1406
1698345600000|2023-10-26 18:40:00|8701.5|8697.7|8714.2|8710.4|8715.2|8711.9|8699.7|8696.9|1165
1698345900000|2023-10-26 18:45:00|8714.6|8710.8|8713.7|8710.9|8717.2|8713.9|8710.6|8707.4|468
1698346200000|2023-10-26 18:50:00|8714.2|8710.4|8716.7|8713.9|8717.2|8713.9|8706.7|8703.9|766
1698346500000|2023-10-26 18:55:00|8717.6|8714.8|8723.2|8720.4|8724.2|8720.8|8717.6|8714.4|317
1698346800000|2023-10-26 19:00:00|8723.6|8720.8|8724.4|8721.6|8727.2|8723.9|8721.2|8717.8|384
1698347100000|2023-10-26 19:05:00|8724.8|8722|8719.4|8716.6|8724.8|8722|8718.4|8715.6|359
1698347400000|2023-10-26 19:10:00|8719.9|8717.1|8707|8703.2|8723.4|8719.6|8706|8702.7|1192
1698347700000|2023-10-26 19:15:00|8707.5|8703.7|8705.5|8701.7|8714.5|8711.1|8705|8701.7|197
1698348000000|2023-10-26 19:20:00|8705.9|8702.7|8706.5|8702.7|8715.5|8711.7|8697|8693.2|1418
1698348300000|2023-10-26 19:25:00|8705.9|8702.1|8718.1|8715.3|8719.6|8716.3|8705.5|8701.7|312
1698348600000|2023-10-26 19:30:00|8718.7|8714.9|8720.3|8717.5|8721.8|8718.4|8716.8|8713.5|250
1698348900000|2023-10-26 19:35:00|8720.7|8717.9|8722.9|8719.1|8724.9|8721.6|8719.8|8717|268
1698349200000|2023-10-26 19:40:00|8723.1|8719.3|8717.4|8714.6|8724.5|8721.6|8716.8|8713|347
1698349500000|2023-10-26 19:45:00|8716.9|8714.1|8722.4|8718.6|8725.4|8721.6|8716.9|8714.1|106
1698349800000|2023-10-26 19:50:00|8721.9|8718.1|8729.5|8726.7|8730.9|8727.7|8721.4|8718|163
1698350100000|2023-10-26 19:55:00|8729.9|8727.1|8739.6|8735.8|8740.4|8737.2|8729.5|8726.2|299
1698350400000|2023-10-26 20:00:00|8740.1|8736.3|8740.1|8736.3|8742.1|8738.3|8736.1|8733.3|74
1698350700000|2023-10-26 20:05:00|8741.1|8737.3|8753.1|8749.3|8754.1|8751.3|8740.8|8737.3|231
1698351000000|2023-10-26 20:10:00|8752.1|8748.3|8745.5|8742.7|8755.1|8752.3|8744.5|8740.7|237
1698351300000|2023-10-26 20:15:00|8746|8742.2|8754.4|8750.6|8755.9|8751.1|8745.1|8741.3|285
1698351600000|2023-10-26 20:20:00|8754.3|8750.5|8753.3|8749.5|8754.4|8751|8752.8|8749.4|6
1698351900000|2023-10-26 20:25:00|8754.2|8750.4|8755.2|8751.4|8755.9|8752.5|8751.4|8748|93
1698352200000|2023-10-26 20:30:00|8754.8|8751|8755.5|8751.7|8755.9|8752.6|8753.3|8750|73
1698352500000|2023-10-26 20:35:00|8754.5|8752.2|8754|8751.2|8756|8752.7|8754|8751.2|62
1698352800000|2023-10-26 20:40:00|8753.5|8750.7|8752.3|8748.5|8755.9|8752.6|8749.2|8745.4|108
1698353100000|2023-10-26 20:45:00|8751.7|8749.5|8747.6|8743.8|8752.3|8749.5|8746.7|8743.4|102
1698353400000|2023-10-26 20:50:00|8747.2|8743.4|8742.3|8738.5|8747.2|8743.4|8739.7|8736.5|139
1698353700000|2023-10-26 20:55:00|8743.8|8736|8746.3|8738.5|8746.8|8740.4|8738.2|8733.4|172
1698354000000|2023-10-26 21:00:00|8745.9|8738.1|8745.8|8738|8748.3|8740.5|8742.5|8734.7|17
1698354300000|2023-10-26 21:05:00|8745.5|8737.7|8744.7|8736.9|8747.3|8739.5|8740.2|8735.9|5
1698354600000|2023-10-26 21:10:00|8746.2|8738.4|8744.2|8736.4|8749.7|8741.9|8744.2|8736.4|1
1698355200000|2023-10-26 21:20:00|8742.4|8734.6|8742.1|8734.3|8749.1|8741.3|8741.1|8733.3|44
1698355800000|2023-10-26 21:30:00|8742.3|8734.5|8741.6|8733.8|8748.1|8740.8|8741.1|8733.3|1
1698356100000|2023-10-26 21:35:00|8738.1|8730.3|8742.6|8734.8|8748.6|8744.8|8738.1|8730.3|0
1698357300000|2023-10-26 21:55:00|8742.5|8734.7|8744.5|8736.7|8744.5|8736.7|8740.5|8732.7|28
1698364800000|2023-10-27 00:00:00|8753.8|8746|8753.9|8750.1|8760.3|8754.1|8744.9|8741.1|14
1698365100000|2023-10-27 00:05:00|8755.3|8751.5|8751.9|8748.1|8755.3|8751.5|8748.4|8743.1|0
1698365400000|2023-10-27 00:10:00|8754.8|8747|8753.9|8746.1|8758.3|8754.5|8747.9|8742.6|0
1698365700000|2023-10-27 00:15:00|8751.9|8748.1|8751.4|8747.6|8754.9|8749.6|8749.9|8744.6|0
1698366000000|2023-10-27 00:20:00|8750.9|8747.1|8748.8|8745|8754.4|8750.6|8748.3|8743|3
1698366300000|2023-10-27 00:25:00|8747.9|8744.1|8750.8|8747|8756.8|8752.1|8747.9|8744.1|4
1698366600000|2023-10-27 00:30:00|8751.3|8747.5|8750.8|8747|8753.8|8750|8750.3|8746.5|1
1698366900000|2023-10-27 00:35:00|8750.7|8746.9|8750.9|8747.1|8753.8|8750|8747.9|8744.1|1
1698367200000|2023-10-27 00:40:00|8749.9|8746.1|8753.9|8750.1|8756.4|8752.6|8747.9|8742.6|23
1698367500000|2023-10-27 00:45:00|8754|8750.2|8756.9|8753.1|8756.9|8753.1|8753.4|8750.1|6
1698367800000|2023-10-27 00:50:00|8757|8753.2|8749.9|8746.1|8761.9|8758.1|8749.9|8745.6|5
1698368100000|2023-10-27 00:55:00|8750.4|8746.6|8750.8|8747|8753.9|8749.1|8749.8|8744|0
1698368400000|2023-10-27 01:00:00|8752.9|8745.1|8758.9|8755.1|8765.9|8760.1|8742.8|8737.1|37
1698368700000|2023-10-27 01:05:00|8759.4|8755.6|8764.9|8757.1|8769.9|8764.6|8750.9|8745.1|30
1698369000000|2023-10-27 01:10:00|8762.9|8759.1|8752|8748.2|8769.5|8763.1|8751.9|8747.1|1
1698369300000|2023-10-27 01:15:00|8752.4|8748.6|8753.9|8746.1|8755.4|8750.1|8748.4|8742.2|8
1698369600000|2023-10-27 01:20:00|8751.9|8748.1|8753|8749.2|8755.4|8749.7|8749.9|8743.7|40
1698369900000|2023-10-27 01:25:00|8752.1|8748.3|8749|8745.2|8753.5|8749.7|8746|8742.2|2
1698370200000|2023-10-27 01:30:00|8748.6|8744.8|8760|8756.2|8761.5|8757.7|8746.5|8742.7|173
1698370500000|2023-10-27 01:35:00|8760.4|8756.6|8754.1|8750.3|8761|8757.2|8753.6|8749.8|20
1698370800000|2023-10-27 01:40:00|8753.6|8749.8|8755.6|8751.8|8757.6|8753.8|8748.6|8744.8|132
1698371100000|2023-10-27 01:45:00|8755.7|8751.9|8763.5|8759.7|8766|8760.2|8752.5|8748.7|42
1698371400000|2023-10-27 01:50:00|8762.6|8758.8|8780.1|8776.3|8784|8780.2|8762.6|8758.8|9
1698371700000|2023-10-27 01:55:00|8780.5|8776.7|8782.6|8778.8|8789|8785.2|8780.5|8776.7|20
1698372000000|2023-10-27 02:00:00|8782.1|8778.3|8789.5|8785.7|8791.1|8787.3|8777.6|8772.3|39
1698372300000|2023-10-27 02:05:00|8789.6|8785.8|8780.8|8777|8790.6|8786.8|8778.9|8773.6|69
1698372600000|2023-10-27 02:10:00|8781.3|8777.5|8786.4|8782.6|8790.9|8785.2|8779.3|8775.5|56
1698372900000|2023-10-27 02:15:00|8788.4|8780.6|8785.3|8781.5|8788.4|8782.1|8780.7|8775.4|98
1698373200000|2023-10-27 02:20:00|8784.4|8781.6|8788.4|8784.6|8790.3|8785|8782.8|8776.6|17
1698373500000|2023-10-27 02:25:00|8788.8|8785|8796.1|8793.3|8797|8794.2|8788.3|8782.5|92
1698373800000|2023-10-27 02:30:00|8796.6|8793.8|8801.8|8798|8807.8|8803|8796.1|8792.7|49
1698374100000|2023-10-27 02:35:00|8802.3|8798.5|8808.4|8804.6|8809.8|8804.6|8799.3|8795.5|3
1698374400000|2023-10-27 02:40:00|8809.3|8805.5|8810.7|8806.9|8813.6|8808.9|8808.8|8804|19
1698374700000|2023-10-27 02:45:00|8811.6|8807.8|8809.7|8805.9|8811.6|8807.8|8805.7|8800.6|5
1698375000000|2023-10-27 02:50:00|8809.2|8805.4|8813.2|8805.4|8813.2|8809.8|8807.8|8803.9|11
1698375300000|2023-10-27 02:55:00|8812.7|8804.9|8813.9|8811.1|8815.8|8813|8810.8|8804.9|219
1698375600000|2023-10-27 03:00:00|8814|8811.2|8822.6|8818.8|8826.7|8821.4|8812|8805.8|110
1698375900000|2023-10-27 03:05:00|8824.1|8820.3|8823.9|8820.1|8825.4|8822.2|8820.7|8817.3|57
1698376200000|2023-10-27 03:10:00|8822.9|8819.7|8822.8|8819|8825.5|8821.7|8819.9|8815|93
1698376500000|2023-10-27 03:15:00|8825.3|8821.5|8821.6|8817.8|8827|8821.5|8821.6|8816.9|39
1698376800000|2023-10-27 03:20:00|8821.7|8817.9|8818.2|8814.4|8824.6|8819.3|8815.6|8810.8|38
1698377100000|2023-10-27 03:25:00|8818.7|8814.9|8827.7|8823.9|8828.2|8824.9|8818.1|8813.8|11
1698377400000|2023-10-27 03:30:00|8827.2|8823.4|8822.3|8818.5|8827.8|8824|8822.3|8818.5|0
1698377700000|2023-10-27 03:35:00|8822.8|8819|8817.7|8813.9|8823.8|8820|8817.2|8812|4
1698378000000|2023-10-27 03:40:00|8818.2|8814.4|8817.6|8813.8|8820.7|8816.4|8815.7|8810.4|44
1698378300000|2023-10-27 03:45:00|8817.2|8813.4|8815.1|8811.3|8820.7|8815.9|8814.6|8810.8|213
1698378600000|2023-10-27 03:50:00|8815.6|8811.8|8816.1|8812.3|8817.1|8813.3|8812.6|8808.8|1
1698378900000|2023-10-27 03:55:00|8816.2|8812.4|8816.1|8812.3|8816.6|8812.8|8814.1|8810.3|7
1698379200000|2023-10-27 04:00:00|8816.6|8812.8|8817.6|8813.8|8818.6|8814.8|8815.6|8811.8|1
1698379500000|2023-10-27 04:05:00|8816.1|8812.3|8814.5|8810.7|8816.6|8812.8|8813.1|8808.8|22
1698379800000|2023-10-27 04:10:00|8814.1|8811.3|8814.1|8810.3|8818.1|8812.3|8813.2|8808.4|1
1698380100000|2023-10-27 04:15:00|8815.1|8811.3|8816.2|8812.4|8818.2|8812.5|8815.1|8809.4|16
1698380400000|2023-10-27 04:20:00|8816.3|8812.5|8818.6|8815.8|8819.2|8816.4|8816.2|8812.4|16
1698380700000|2023-10-27 04:25:00|8818.1|8815.3|8819.6|8816.8|8820.6|8817.3|8817.6|8812.8|74
1698381000000|2023-10-27 04:30:00|8821.1|8817.3|8826.7|8822.9|8828.1|8824.3|8821.1|8817.3|13
1698381300000|2023-10-27 04:35:00|8827.7|8823.9|8827.1|8823.3|8828.1|8824.3|8825.7|8822.4|0
1698381600000|2023-10-27 04:40:00|8826.7|8822.9|8830.2|8826.4|8832.2|8826.9|8825.7|8822.4|50
1698381900000|2023-10-27 04:45:00|8831.2|8827.4|8830|8826.2|8834.7|8829.7|8819|8815.2|271
1698382200000|2023-10-27 04:50:00|8829.1|8825.3|8846.2|8842.4|8846.7|8842.9|8829.1|8825.3|144
1698382500000|2023-10-27 04:55:00|8845.6|8842.8|8840.8|8837|8847.9|8843.5|8839.8|8832.6|136
1698382800000|2023-10-27 05:00:00|8838.9|8836.1|8839.9|8836.1|8842.3|8837.9|8837.8|8832.9|10
1698383100000|2023-10-27 05:05:00|8840.3|8836.5|8840.8|8837|8842.8|8839|8839.8|8836|5
1698383400000|2023-10-27 05:10:00|8839.8|8836|8834.8|8831|8842.2|8837.1|8832.3|8827.5|16
1698383700000|2023-10-27 05:15:00|8833.7|8829.9|8834.8|8831|8836.8|8833|8830.6|8826.8|87
1698384000000|2023-10-27 05:20:00|8836.7|8828.9|8836.2|8832.4|8836.7|8832.9|8832.8|8828.9|0
1698384300000|2023-10-27 05:25:00|8835.7|8831.9|8831.9|8828.1|8835.8|8832.9|8829.3|8823.6|39
1698384600000|2023-10-27 05:30:00|8832.4|8829.1|8845.8|8842|8856.3|8851.9|8832.4|8828.6|123
1698384900000|2023-10-27 05:35:00|8845.3|8841.5|8840.2|8836.4|8845.3|8841.5|8837.2|8832.3|199
1698385200000|2023-10-27 05:40:00|8840.7|8836.9|8856.2|8852.4|8856.2|8853|8840.6|8836.8|51
1698385500000|2023-10-27 05:45:00|8856.6|8852.8|8858.2|8854.4|8861.7|8858.3|8853.7|8848.4|171
1698385800000|2023-10-27 05:50:00|8857.7|8853.9|8858.7|8854.9|8861|8856|8855.6|8850.9|31
1698386100000|2023-10-27 05:55:00|8857.8|8854|8855.1|8851.3|8863.6|8860.8|8854.6|8850.8|30
1698386400000|2023-10-27 06:00:00|8854.6|8850.8|8859.5|8855.7|8861.6|8857.3|8848.8|8844.9|50
1698386700000|2023-10-27 06:05:00|8859.1|8855.3|8859.6|8855.8|8863.6|8860.8|8857.1|8851.3|49
1698387000000|2023-10-27 06:10:00|8858.1|8854.3|8849.5|8845.7|8859.7|8855.9|8849.5|8843.3|46
1698387300000|2023-10-27 06:15:00|8848.5|8844.2|8841.5|8837.7|8848.5|8844.7|8838|8834.2|78
1698387600000|2023-10-27 06:20:00|8841.6|8837.8|8851.6|8847.8|8854.6|8851.6|8841.6|8837.8|538
1698387900000|2023-10-27 06:25:00|8850.6|8846.8|8840.8|8837|8850.6|8846.8|8840.8|8835.5|102
1698388200000|2023-10-27 06:30:00|8840.9|8837.1|8831.8|8828|8842.9|8839.1|8831.8|8828|55
1698388500000|2023-10-27 06:35:00|8832.3|8828.5|8835.7|8831.9|8840.3|8835|8829.9|8826.1|72
1698388800000|2023-10-27 06:40:00|8836.2|8832.4|8837.8|8834|8842.7|8837.9|8835.3|8829.4|44
1698389100000|2023-10-27 06:45:00|8837.3|8833.5|8838.2|8834.4|8839.2|8834.9|8835.7|8831|107
1698389400000|2023-10-27 06:50:00|8837.7|8833.9|8846.3|8842.5|8849.3|8845.5|8837.1|8832.3|173
1698389700000|2023-10-27 06:55:00|8845.8|8842|8849.7|8845.9|8849.7|8845.9|8841.8|8837|157
1698390000000|2023-10-27 07:00:00|8849.2|8846.4|8841.2|8837.4|8853.2|8850.4|8837.7|8833.9|199
1698390300000|2023-10-27 07:05:00|8841.3|8838.5|8850.3|8847.5|8851.3|8847.5|8836.7|8832.9|344
1698390600000|2023-10-27 07:10:00|8850.9|8847.1|8835.7|8831.9|8856.9|8851.5|8835.7|8831.9|81
1698390900000|2023-10-27 07:15:00|8834.8|8831|8836.1|8833.3|8842.7|8838.9|8832.3|8828.5|114
1698391200000|2023-10-27 07:20:00|8835.2|8832.4|8825.8|8822|8840.8|8837|8824.3|8820.5|82
1698391500000|2023-10-27 07:25:00|8825.7|8821.9|8815.7|8811.9|8828.7|8824.9|8814.3|8809.4|147
1698391800000|2023-10-27 07:30:00|8815.3|8812.5|8815.3|8811.5|8822.8|8819|8810.1|8806.9|150
1698392100000|2023-10-27 07:35:00|8815.7|8811.9|8818.3|8814.5|8823.7|8819.9|8814.2|8810.4|327
1698392400000|2023-10-27 07:40:00|8818.7|8814.9|8818.6|8814.8|8821.7|8817.9|8812.3|8809|201
1698392700000|2023-10-27 07:45:00|8818.2|8815.4|8823.2|8819.4|8825.2|8820.5|8816.2|8812.9|111
1698393000000|2023-10-27 07:50:00|8822.8|8820|8832.7|8828.9|8834.7|8831.4|8820.2|8816.9|137
1698393300000|2023-10-27 07:55:00|8832.2|8829.4|8824.7|8820.9|8836.2|8832.4|8824.7|8820.9|130
1698393600000|2023-10-27 08:00:00|8824.6|8820.8|8813.2|8810.4|8824.6|8820.8|8810.2|8806.9|319
1698393900000|2023-10-27 08:05:00|8813.8|8810|8826.3|8822.5|8829.8|8826.5|8813.8|8810|345
1698394200000|2023-10-27 08:10:00|8825.8|8823|8832.1|8828.3|8833.7|8829.9|8818.7|8814.9|199
1698394500000|2023-10-27 08:15:00|8830.7|8826.9|8872.4|8869.6|8873.4|8869.6|8829.3|8826.5|676
1698394800000|2023-10-27 08:20:00|8873.9|8870.1|8899|8891.2|8899|8894.2|8872.4|8866.6|1119
1698395100000|2023-10-27 08:25:00|8898.5|8890.7|8878.6|8874.8|8898.5|8893.1|8878.6|8872.9|3745
1698395400000|2023-10-27 08:30:00|8878.1|8874.3|8884.2|8880.4|8888.3|8885.5|8872.2|8868.4|2609
1698395700000|2023-10-27 08:35:00|8883.7|8880.9|8869.2|8865.4|8884.2|8880.9|8863.6|8860.4|436
1698396000000|2023-10-27 08:40:00|8868.7|8865.9|8873.7|8869.9|8878.2|8874.8|8868.7|8865.4|156
1698396300000|2023-10-27 08:45:00|8874.2|8871.4|8862.1|8858.3|8876.2|8872.4|8858.7|8853.8|187
1698396600000|2023-10-27 08:50:00|8861.6|8858.8|8863.6|8859.8|8870.1|8866.3|8860.6|8857.4|419
1698396900000|2023-10-27 08:55:00|8863.1|8860.3|8876.1|8872.3|8878.1|8874.3|8854.7|8851.3|362
1698397200000|2023-10-27 09:00:00|8875.6|8873.3|8888.2|8884.4|8895.1|8891.9|8875.6|8872.8|1177
1698397500000|2023-10-27 09:05:00|8887.7|8884.9|8920.8|8917|8920.8|8917|8887.2|8883.9|470
1698397800000|2023-10-27 09:10:00|8921.7|8917.9|8907.7|8903.9|8923.3|8919.5|8905.7|8901.9|183
1698398100000|2023-10-27 09:15:00|8907.3|8903.5|8912.2|8909.4|8918.8|8916|8906.8|8903.5|224
1698398400000|2023-10-27 09:20:00|8912.7|8909.9|8907.3|8903.5|8918.2|8914.9|8906.2|8902.4|198
1698398700000|2023-10-27 09:25:00|8907.7|8903.9|8917.8|8915|8917.8|8915|8907.2|8903.4|180
1698399000000|2023-10-27 09:30:00|8918.3|8914.5|8915.3|8911.5|8918.3|8914.5|8915.2|8911.4|27
1698399300000|2023-10-27 09:35:00|8919.6|8916.3|8909|8906.2|8923.2|8919.8|8907.5|8904.2|195
1698399600000|2023-10-27 09:40:00|8909.6|8905.8|8906|8902.2|8917|8913.2|8906|8902.2|130
1698399900000|2023-10-27 09:45:00|8905|8901.2|8909.5|8905.7|8910|8906.2|8898.5|8895.1|226
1698400200000|2023-10-27 09:50:00|8909|8905.2|8912|8908.2|8917.6|8913.8|8907|8903.2|231
1698400500000|2023-10-27 09:55:00|8911.5|8907.7|8911.1|8907.3|8914.1|8910.3|8907.6|8903.8|76
1698400800000|2023-10-27 10:00:00|8913.1|8909.3|8919.1|8915.3|8927|8924.2|8904.1|8899.7|248
1698401100000|2023-10-27 10:05:00|8920.6|8916.8|8896.5|8892.7|8921.1|8917.8|8896|8892.2|230
1698401400000|2023-10-27 10:10:00|8896.6|8892.8|8894.5|8890.7|8900|8896.7|8892.5|8888.7|145
1698401700000|2023-10-27 10:15:00|8894.4|8890.6|8900.6|8896.8|8901.4|8897.6|8883.5|8880.2|264
1698402000000|2023-10-27 10:20:00|8901|8897.2|8894.9|8892.1|8902|8898.2|8891.5|8887.8|384
1698402300000|2023-10-27 10:25:00|8895.5|8891.1|8889.5|8885.7|8896.9|8893.1|8880.5|8877.1|61
1698402600000|2023-10-27 10:30:00|8889.9|8886.1|8888.3|8884.5|8896.4|8892.6|8881|8877.2|1106
1698402900000|2023-10-27 10:35:00|8887.8|8884|8886|8882.2|8896.7|8892|8880.5|8876.7|1344
1698403200000|2023-10-27 10:40:00|8885.5|8881.7|8887.1|8883.3|8892.7|8889.3|8884|8880.2|109
1698403500000|2023-10-27 10:45:00|8886.6|8882.8|8888.1|8884.3|8889.1|8885.3|8883.1|8879.3|25
1698403800000|2023-10-27 10:50:00|8887.6|8883.8|8886.6|8882.8|8890.6|8887.3|8883.1|8879.3|96
1698404100000|2023-10-27 10:55:00|8887.1|8884.3|8887.1|8883.3|8891.1|8888.3|8885.2|8881.8|79
1698404400000|2023-10-27 11:00:00|8886.1|8882.3|8868.6|8864.8|8886.1|8882.3|8868.6|8864.8|264
1698404700000|2023-10-27 11:05:00|8868.1|8865.3|8859.6|8855.8|8869.1|8865.8|8852.1|8848.3|394
1698405000000|2023-10-27 11:10:00|8860.1|8856.3|8860|8856.2|8866.1|8862.7|8850.6|8846.8|87
1698405300000|2023-10-27 11:15:00|8859.1|8855.3|8857.6|8854.8|8869.1|8865.3|8856.6|8852.8|62
1698405600000|2023-10-27 11:20:00|8858|8855.2|8859.9|8857.1|8866|8862.2|8858|8854.7|139
1698405900000|2023-10-27 11:25:00|8860|8856.1|8851.4|8847.6|8860|8857.1|8848|8843.1|168
1698406200000|2023-10-27 11:30:00|8851.3|8847.5|8857.9|8854.1|8859.4|8856|8846.4|8842.6|214
1698406500000|2023-10-27 11:35:00|8858.4|8854.6|8848.8|8846|8859.9|8856.1|8847.4|8843.6|75
1698406800000|2023-10-27 11:40:00|8847.9|8845.1|8848.3|8844.5|8849.3|8845.6|8836.8|8834|565
1698407100000|2023-10-27 11:45:00|8848.8|8845|8845.3|8841.5|8850.3|8847.5|8841.2|8837.4|168
1698407400000|2023-10-27 11:50:00|8844.8|8841|8835.3|8831.5|8846.3|8842.5|8834.7|8831.5|65
1698407700000|2023-10-27 11:55:00|8834.7|8831.9|8828.1|8824.3|8838.6|8833.9|8825.6|8822.3|285
1698408000000|2023-10-27 12:00:00|8829.1|8825.3|8848.6|8844.8|8853.1|8847.3|8828.6|8823.4|77
1698408300000|2023-10-27 12:05:00|8849.1|8845.3|8848.1|8844.3|8853.1|8849.3|8845.2|8841.4|180
1698408600000|2023-10-27 12:10:00|8848.2|8844.4|8870.3|8866.5|8873.8|8870|8848.1|8844.3|461
1698408900000|2023-10-27 12:15:00|8869.8|8867|8868.3|8864.5|8871.3|8867.5|8860.7|8856.9|72
1698409200000|2023-10-27 12:20:00|8868.7|8864.9|8863.7|8859.9|8875.7|8871.9|8863.2|8857.4|89
1698409500000|2023-10-27 12:25:00|8863.2|8859.4|8869.8|8866|8874.3|8871|8861.2|8857.4|111
1698409800000|2023-10-27 12:30:00|8870.3|8866.5|8869.2|8865.4|8872.3|8868.5|8848.3|8844.5|259
1698410100000|2023-10-27 12:35:00|8868.8|8866|8851.8|8848|8878.3|8875|8850.8|8847|325
1698410400000|2023-10-27 12:40:00|8852.3|8848.5|8860.3|8856.5|8867.8|8864|8852.3|8848.5|159
1698410700000|2023-10-27 12:45:00|8860.8|8857|8852.7|8848.9|8869.8|8866|8831.2|8827.4|295
1698411000000|2023-10-27 12:50:00|8852.8|8849|8786.6|8782.8|8855.7|8851.9|8777.6|8773.4|1804
1698411300000|2023-10-27 12:55:00|8786.7|8782.9|8837.7|8833.9|8838.3|8834.5|8778.6|8773.3|1073
1698411600000|2023-10-27 13:00:00|8837.3|8833.5|8827.7|8823.9|8846.2|8840.5|8807.1|8803.3|709
1698411900000|2023-10-27 13:05:00|8827.3|8823.5|8848.7|8844.9|8856.8|8853.5|8821.6|8817.8|1111
1698412200000|2023-10-27 13:10:00|8848.8|8845|8803.1|8799.3|8851.2|8848|8798.5|8794.7|726
1698412500000|2023-10-27 13:15:00|8802.9|8799.1|8800.1|8796.3|8805.1|8801.3|8780.5|8776.7|1439
1698412800000|2023-10-27 13:20:00|8799.6|8795.8|8814.7|8810.9|8815.1|8811.4|8790.6|8786.8|555
1698413100000|2023-10-27 13:25:00|8814.2|8810.4|8806.1|8802.3|8824.2|8820.9|8802.1|8798.3|1142
1698413400000|2023-10-27 13:30:00|8807.5|8804.7|8776.5|8772.7|8827.5|8823.7|8771|8767.2|909
1698413700000|2023-10-27 13:35:00|8776|8772.2|8771.2|8767.4|8788.2|8784.4|8760.2|8756.4|901
1698414000000|2023-10-27 13:40:00|8771.1|8767.3|8732.6|8729.8|8771.1|8767.3|8732.6|8729.3|813
1698414300000|2023-10-27 13:45:00|8733.2|8729.4|8730.1|8726.3|8746.2|8743.3|8724.1|8720.3|704
1698414600000|2023-10-27 13:50:00|8731.1|8727.3|8729.6|8725.8|8736.1|8732.7|8709.6|8706.3|895
1698414900000|2023-10-27 13:55:00|8730.1|8726.3|8722.6|8718.8|8733.1|8729.8|8715.5|8711.3|441
1698415200000|2023-10-27 14:00:00|8721.6|8717.8|8714.5|8711.7|8723.5|8717.8|8691.1|8686.2|1139
1698415500000|2023-10-27 14:05:00|8715|8711.2|8750.5|8746.7|8754.2|8750.9|8712.5|8709.2|853
1698415800000|2023-10-27 14:10:00|8749.6|8745.8|8770.5|8766.7|8781.2|8777.4|8743.1|8739.3|985
1698416100000|2023-10-27 14:15:00|8770.9|8767.1|8751.4|8747.6|8781.6|8778.2|8750.9|8747.2|674
1698416400000|2023-10-27 14:20:00|8751.9|8748.1|8756.9|8753.1|8771.4|8767.6|8749.9|8746.7|305
1698416700000|2023-10-27 14:25:00|8756.4|8752.6|8776.1|8772.3|8785.1|8781.3|8749.4|8744.1|523
1698417000000|2023-10-27 14:30:00|8775.1|8771.8|8769|8765.2|8787.6|8783.8|8764.1|8760.3|826
1698417300000|2023-10-27 14:35:00|8768|8764.7|8747.9|8744.1|8774.4|8770.6|8747.3|8743.5|508
1698417600000|2023-10-27 14:40:00|8748.3|8744.5|8724.3|8720.5|8754.3|8750.5|8722.8|8719.5|381
1698417900000|2023-10-27 14:45:00|8723.8|8720|8733.9|8730.1|8741.9|8738.1|8717.3|8713.5|631
1698418200000|2023-10-27 14:50:00|8734.3|8730.5|8748|8744.2|8754.5|8750.7|8726.9|8722.1|317
1698418500000|2023-10-27 14:55:00|8747.9|8744.1|8755.9|8752.1|8758.5|8754.7|8738.4|8733.1|501
1698418800000|2023-10-27 15:00:00|8756.4|8752.6|8761.4|8757.6|8764.3|8758.1|8740.9|8737.1|218
1698419100000|2023-10-27 15:05:00|8761.9|8758.1|8778.1|8775.3|8783.7|8780.4|8754.9|8751.1|1054
1698419400000|2023-10-27 15:10:00|8777.6|8774.8|8785.5|8781.7|8791.5|8788.1|8752.5|8749.2|706
1698419700000|2023-10-27 15:15:00|8785.4|8781.6|8771.9|8768.1|8792.5|8787.7|8769.4|8765.6|327
1698420000000|2023-10-27 15:20:00|8772.4|8768.6|8778.5|8774.7|8786.3|8783.1|8769.4|8765.6|413
1698420300000|2023-10-27 15:25:00|8779|8775.2|8746|8742.2|8780.5|8777.1|8736|8732.7|1806
1698420600000|2023-10-27 15:30:00|8745.5|8741.7|8768|8760.2|8771.5|8767.7|8737.9|8734.1|999
1698420900000|2023-10-27 15:35:00|8766|8762.2|8775.6|8771.8|8782.5|8778.2|8763.5|8758.7|452
1698421200000|2023-10-27 15:40:00|8776.1|8772.3|8782.6|8778.8|8786.6|8783.2|8773.2|8769.4|407
1698421500000|2023-10-27 15:45:00|8783.1|8779.3|8774.1|8770.3|8796.2|8793.4|8772.1|8766.8|992
1698421800000|2023-10-27 15:50:00|8774.6|8770.8|8792.2|8788.4|8795.7|8792.4|8774.1|8770.3|785
1698422100000|2023-10-27 15:55:00|8792.7|8788.9|8789.2|8785.4|8796.1|8793.3|8782.7|8778.9|902
1698422400000|2023-10-27 16:00:00|8790.1|8786.3|8758.1|8754.3|8790.1|8786.9|8757|8753.2|834
1698422700000|2023-10-27 16:05:00|8758|8754.2|8763.5|8759.7|8767.4|8763.6|8748.4|8745.2|677
1698423000000|2023-10-27 16:10:00|8764|8760.2|8765.7|8761.9|8771.7|8767.9|8749.6|8745.7|893
1698423300000|2023-10-27 16:15:00|8766.2|8762.4|8767.2|8763.4|8775.2|8771.4|8759.8|8756|500
1698423600000|2023-10-27 16:20:00|8766.7|8762.9|8766.9|8763.1|8784.3|8780.5|8761.2|8757.4|1002
1698423900000|2023-10-27 16:25:00|8766.4|8762.6|8772.8|8769|8779.3|8775.5|8757.4|8754.1|201
1698424200000|2023-10-27 16:30:00|8772.3|8768.5|8782.5|8779.7|8785|8781.7|8771.8|8768|257
1698424500000|2023-10-27 16:35:00|8783.5|8779.2|8792|8788.2|8804.7|8800.9|8777.5|8774.2|1124
1698424800000|2023-10-27 16:40:00|8793|8789.2|8804.6|8800.8|8816.3|8812.9|8793|8788.7|834
1698425100000|2023-10-27 16:45:00|8805.1|8801.3|8814.3|8810.5|8818.3|8814.9|8797.6|8794.3|461
1698425400000|2023-10-27 16:50:00|8814.8|8811|8818.1|8814.3|8841.2|8837.4|8814.8|8811|861
1698425700000|2023-10-27 16:55:00|8817.6|8813.8|8831.1|8827.3|8833.1|8829.3|8813.6|8809.8|468
1698426000000|2023-10-27 17:00:00|8830.7|8826.9|8825.6|8821.8|8838.1|8834.3|8823.7|8819.9|208
1698426300000|2023-10-27 17:05:00|8825.2|8821.4|8814.1|8810.3|8827.7|8823.9|8812.6|8806.8|154
1698426600000|2023-10-27 17:10:00|8813.7|8809.9|8805.6|8801.8|8818.7|8815.9|8805.6|8799.3|354
1698426900000|2023-10-27 17:15:00|8806|8802.2|8845.6|8841.8|8861|8855.3|8795.4|8791.7|1015
1698427200000|2023-10-27 17:20:00|8845.1|8841.3|8845.8|8842|8868|8864.2|8826.6|8821.8|414
1698427500000|2023-10-27 17:25:00|8846.2|8842.4|8862.7|8858.9|8868.3|8864.5|8842.8|8839.4|758
1698427800000|2023-10-27 17:30:00|8861.7|8857.9|8891.9|8888.1|8893.4|8889.1|8853.2|8849.4|813
1698428100000|2023-10-27 17:35:00|8892.4|8888.6|8907.5|8903.7|8909.5|8906.2|8874.4|8870.6|1248
1698428400000|2023-10-27 17:40:00|8906.5|8902.7|8900.5|8896.7|8910.5|8906.7|8890|8886.6|837
1698428700000|2023-10-27 17:45:00|8900.1|8897.3|8919.1|8915.3|8931.5|8928.2|8894|8890.7|787
1698429000000|2023-10-27 17:50:00|8919.5|8915.7|8934.4|8930.6|8938.9|8935.7|8917.1|8913.3|1688
1698429300000|2023-10-27 17:55:00|8934.9|8931.6|8939.8|8936|8943.9|8940.1|8927.7|8923.6|1973
1698429600000|2023-10-27 18:00:00|8938.8|8935|8949.6|8945.8|8952.1|8947.9|8927.6|8924.7|757
1698429900000|2023-10-27 18:05:00|8949.1|8946.3|8937.1|8933.3|8954.1|8950.7|8935.1|8931.3|593
1698430200000|2023-10-27 18:10:00|8937.6|8933.8|8926.5|8922.7|8942.6|8939.3|8921.4|8917.6|1079
1698430500000|2023-10-27 18:15:00|8927|8923.2|8933.4|8929.6|8939.9|8936.2|8923.9|8920.1|740
1698430800000|2023-10-27 18:20:00|8934.4|8930.6|8934.3|8931.5|8946.6|8942.8|8927.8|8924|876
1698431100000|2023-10-27 18:25:00|8934.8|8931|8924.5|8921.7|8950.8|8947|8923.5|8920.5|2772
1698431400000|2023-10-27 18:30:00|8925|8921.2|8914.8|8911|8930.1|8926.8|8913|8909.2|1133
1698431700000|2023-10-27 18:35:00|8914.9|8911.1|8889.8|8886|8920.8|8917.6|8888.8|8885|520
1698432000000|2023-10-27 18:40:00|8890.8|8887|8886.9|8883.1|8891.8|8888|8874.9|8871.5|219
1698432300000|2023-10-27 18:45:00|8886.4|8882.6|8879.4|8875.6|8887.9|8884.1|8872.9|8867.5|52
1698432600000|2023-10-27 18:50:00|8878.9|8875.1|8875.9|8872.1|8883.4|8877.6|8870.9|8865.6|53
1698432900000|2023-10-27 18:55:00|8874.9|8871.1|8876.5|8872.7|8877.9|8872.7|8868.9|8863.6|69
1698433200000|2023-10-27 19:00:00|8876|8872.2|8878|8874.2|8882.4|8877.1|8867.9|8862.1|67
1698433500000|2023-10-27 19:05:00|8878.4|8874.6|8885|8881.2|8887.4|8882.1|8873.4|8869.6|16
1698433800000|2023-10-27 19:10:00|8884.9|8881.1|8884.8|8881|8887.4|8883.1|8879.9|8874.1|72
1698434100000|2023-10-27 19:15:00|8883.3|8879.5|8874.3|8870.5|8886.3|8880.5|8874.3|8868.5|103
1698434400000|2023-10-27 19:20:00|8874.8|8871|8888.3|8880.5|8888.8|8883|8874.3|8868.5|39
1698434700000|2023-10-27 19:25:00|8886.3|8882.5|8889.8|8882|8892.3|8888.5|8884.3|8878.6|26
1698435000000|2023-10-27 19:30:00|8889.4|8881.6|8889.3|8885.5|8892.8|8887|8883.3|8877.6|21
1698435300000|2023-10-27 19:35:00|8891.3|8883.5|8907.2|8903.4|8908.7|8904.9|8887.3|8881.5|61
1698435600000|2023-10-27 19:40:00|8907.1|8903.3|8909.7|8905.9|8910.2|8906.4|8900.6|8895.3|63
1698435900000|2023-10-27 19:45:00|8910.7|8906.9|8907.6|8903.8|8910.7|8906.9|8902.1|8897.4|56
1698436200000|2023-10-27 19:50:00|8906.6|8902.8|8898.1|8894.3|8906.6|8902.8|8897.1|8893.3|10
1698436500000|2023-10-27 19:55:00|8898.2|8894.4|8894.2|8890.4|8903.2|8897.9|8893.3|8887.9|30
1698436800000|2023-10-27 20:00:00|8894.3|8890.5|8904.3|8896.5|8906.3|8900.5|8891.3|8885.9|98
1698437100000|2023-10-27 20:05:00|8902.3|8898.5|8895.3|8891.5|8904.3|8898.5|8894.4|8890.6|4
1698437400000|2023-10-27 20:10:00|8895.4|8891.6|8894.3|8890.5|8902.9|8898.6|8893.4|8888.6|64
1698437700000|2023-10-27 20:15:00|8895.3|8891.5|8892.3|8888.5|8897.5|8892.6|8889.3|8886|61
1698438000000|2023-10-27 20:20:00|8891.8|8889|8888.3|8884.5|8892.3|8889.5|8886.3|8883|8
1698438300000|2023-10-27 20:25:00|8887.3|8883.5|8887.3|8883.5|8889.3|8885.8|8882.3|8878.5|39
1698438600000|2023-10-27 20:30:00|8889.8|8882|8897.3|8893.5|8900.9|8895.5|8886.3|8882|56
1698438900000|2023-10-27 20:35:00|8897.4|8893.6|8887.1|8883.3|8899.8|8894.5|8887.1|8881.4|36
1698439200000|2023-10-27 20:40:00|8887.2|8883.4|8883.2|8875.4|8894.2|8888.4|8881.2|8875.4|18
1698439500000|2023-10-27 20:45:00|8881.2|8873.4|8882.3|8878.5|8885.2|8879.5|8878.7|8873.4|7
1698439800000|2023-10-27 20:50:00|8883.2|8879.4|8889.2|8881.4|8890.7|8884.9|8882.8|8876.4|12
1698440100000|2023-10-27 20:55:00|8889.7|8881.9|8895.7|8887.9|8898.6|8891.8|8887.2|8881.4|46
1698440400000|2023-10-27 21:00:00|8894.3|8886.5|8896.8|8889|8897.3|8889.5|8894.3|8886.5|0
1698616800000|2023-10-29 22:00:00|8889.7|8881.9|8843.2|8839.4|8889.7|8884.9|8835.2|8831.4|754
1698617100000|2023-10-29 22:05:00|8842.2|8834.9|8835.7|8831.9|8846.2|8839.9|8822.2|8819.4|320
1698617400000|2023-10-29 22:10:00|8834.7|8830.9|8840.7|8836.9|8852.2|8845.9|8833.7|8828.4|222
1698617700000|2023-10-29 22:15:00|8842.2|8834.4|8788.2|8784.4|8843.2|8838.4|8786.2|8778.4|430
1698618000000|2023-10-29 22:20:00|8788.7|8784.9|8767.6|8763.8|8796.2|8789.9|8752.2|8748.8|264
1698618300000|2023-10-29 22:25:00|8768.1|8764.3|8796.6|8792.8|8799.1|8792.8|8766.6|8761.8|152
1698618600000|2023-10-29 22:30:00|8796.1|8792.3|8817.1|8813.3|8822.1|8817.3|8796.1|8792.3|128
1698618900000|2023-10-29 22:35:00|8815.6|8809.3|8806.1|8798.3|8821.1|8814.8|8802.6|8795.8|173
1698619200000|2023-10-29 22:40:00|8803.1|8799.3|8811.1|8807.3|8814.1|8809.3|8795.6|8789.3|125
1698619500000|2023-10-29 22:45:00|8809.6|8805.8|8818.1|8814.3|8824.1|8820.3|8804.6|8798.3|154
1698619800000|2023-10-29 22:50:00|8817.1|8814.8|8820.1|8816.3|8827.1|8821.8|8817.1|8813.3|74
1698620100000|2023-10-29 22:55:00|8819.6|8815.8|8818.6|8814.8|8823.1|8819.3|8810.1|8807.3|296
1698620400000|2023-10-29 23:00:00|8819.1|8811.3|8823.5|8819.7|8827|8823.2|8811.1|8806.3|72
1698620700000|2023-10-29 23:05:00|8823|8819.2|8830.5|8826.7|8832|8826.7|8822|8819.2|209
1698621000000|2023-10-29 23:10:00|8830|8826.2|8831|8827.2|8831|8827.2|8824|8820.2|80
1698621300000|2023-10-29 23:15:00|8830.5|8828.2|8834.5|8830.7|8837|8831.7|8830|8826.2|151
1698621600000|2023-10-29 23:20:00|8835|8831.2|8843|8840.2|8845|8841.2|8832.5|8828.7|79
1698621900000|2023-10-29 23:25:00|8841.5|8837.7|8839|8835.2|8841.5|8837.7|8834.5|8830.7|12
1698622200000|2023-10-29 23:30:00|8838.5|8834.7|8834|8830.2|8838.5|8834.7|8831.5|8827.7|2
1698622500000|2023-10-29 23:35:00|8835|8831.2|8832.5|8828.7|8835|8831.2|8830|8827.2|38
1698622800000|2023-10-29 23:40:00|8833|8829.2|8830.9|8827.1|8834|8830.2|8829.9|8826.7|18
1698623100000|2023-10-29 23:45:00|8831.4|8827.6|8830.9|8827.1|8833.9|8830.1|8829.9|8827.1|80
1698623400000|2023-10-29 23:50:00|8829.9|8829.1|8833.9|8830.1|8836.9|8833.1|8829.9|8829.1|15
1698623700000|2023-10-29 23:55:00|8832.9|8829.1|8835.9|8832.1|8836.9|8834.1|8832.9|8829.1|17
1698624000000|2023-10-30 00:00:00|8836.9|8833.1|8844.9|8841.1|8850.9|8848.1|8832.9|8830.1|147
1698624300000|2023-10-30 00:05:00|8843.9|8840.1|8837.9|8835.1|8848.9|8845.1|8836.9|8833.1|156
1698624600000|2023-10-30 00:10:00|8839.9|8836.1|8841.9|8839.1|8842.9|8839.1|8838.9|8835.1|29
1698624900000|2023-10-30 00:15:00|8840.9|8837.1|8843.9|8840.1|8846.9|8843.1|8836.9|8834.1|39
1698625200000|2023-10-30 00:20:00|8842.9|8841.1|8843.9|8840.1|8843.9|8841.1|8839.9|8836.1|35
1698625500000|2023-10-30 00:25:00|8842.9|8839.1|8858.8|8856|8859.8|8856|8841.9|8839.1|147
1698625800000|2023-10-30 00:30:00|8860.8|8857|8866.8|8863|8870.8|8867|8859.8|8857|258
1698626100000|2023-10-30 00:35:00|8867.8|8864|8872.8|8869|8872.8|8869|8863.8|8861|27
1698626400000|2023-10-30 00:40:00|8871.8|8868|8870.8|8867|8874.8|8872|8868.8|8865|78
1698626700000|2023-10-30 00:45:00|8869.8|8863|8863.8|8860|8870.8|8863|8859.8|8856|50
1698627000000|2023-10-30 00:50:00|8862.8|8859|8861.8|8858|8864.8|8862|8858.3|8855|43
1698627300000|2023-10-30 00:55:00|8860.8|8857|8858.8|8855|8861.8|8858|8856.8|8853.5|12
1698627600000|2023-10-30 01:00:00|8859.8|8856|8874.8|8871|8874.8|8871|8849.8|8846.5|337
1698627900000|2023-10-30 01:05:00|8876.8|8872|8872.8|8870|8878.8|8875|8870.8|8867|228
1698628200000|2023-10-30 01:10:00|8873.8|8871|8874.8|8871|8878.8|8876|8871.8|8868|187
1698628500000|2023-10-30 01:15:00|8873.8|8870|8868.7|8864.9|8875.7|8871.9|8866.7|8862.9|100
1698628800000|2023-10-30 01:20:00|8867.7|8863.9|8867.7|8864.9|8871.7|8868.9|8866.7|8863.9|36
1698629100000|2023-10-30 01:25:00|8868.7|8865.9|8852.7|8848.9|8868.7|8865.9|8852.7|8848.9|66
1698629400000|2023-10-30 01:30:00|8853.7|8849.9|8859.7|8855.9|8863.7|8859.9|8852.7|8848.9|61
1698629700000|2023-10-30 01:35:00|8860.7|8856.9|8865.7|8862.9|8867.7|8863.9|8859.7|8855.9|58
1698630000000|2023-10-30 01:40:00|8866.7|8863.9|8863.7|8859.9|8868.7|8865.9|8859.7|8856.4|147
1698630300000|2023-10-30 01:45:00|8864.7|8860.9|8854.7|8851.9|8864.7|8860.9|8852.7|8849.9|87
1698630600000|2023-10-30 01:50:00|8855.7|8852.9|8854.7|8850.9|8856.7|8853.9|8850.7|8847.9|939
1698630900000|2023-10-30 01:55:00|8853.7|8851.9|8850.7|8846.9|8856.7|8852.9|8849.7|8846.9|115
1698631200000|2023-10-30 02:00:00|8849.7|8847.9|8852.7|8848.9|8854.7|8850.9|8849.7|8846.9|142
1698631500000|2023-10-30 02:05:00|8851.7|8847.9|8835.1|8831.3|8851.7|8847.9|8833.7|8830.8|485
1698631800000|2023-10-30 02:10:00|8835.6|8831.8|8836.6|8833.8|8847.6|8844.8|8833.6|8830.8|577
1698632100000|2023-10-30 02:15:00|8835.6|8832.8|8837.6|8833.8|8840.6|8836.8|8834.6|8830.8|85
1698632400000|2023-10-30 02:20:00|8838.6|8834.8|8840.6|8837.8|8841.6|8838.8|8836.6|8833.8|60
1698632700000|2023-10-30 02:25:00|8841.6|8838.8|8839.6|8835.8|8842.6|8838.8|8837.6|8834.8|70
1698633000000|2023-10-30 02:30:00|8838.6|8834.8|8844.6|8840.8|8845.6|8841.8|8827.6|8824.8|186
1698633300000|2023-10-30 02:35:00|8845.6|8841.8|8849.6|8845.8|8851.6|8847.8|8842.6|8838.8|56
1698633600000|2023-10-30 02:40:00|8848.6|8844.8|8842.6|8838.8|8848.6|8844.8|8839.1|8835.3|52
1698633900000|2023-10-30 02:45:00|8841.6|8837.8|8839.6|8835.8|8843.6|8840.8|8836.6|8832.8|66
1698634200000|2023-10-30 02:50:00|8840.1|8836.3|8846.6|8843.8|8849.6|8845.8|8839.6|8835.8|55
1698634500000|2023-10-30 02:55:00|8845.6|8842.8|8841.5|8838.7|8846.5|8843.7|8840.5|8837.7|49
1698634800000|2023-10-30 03:00:00|8842.5|8837.7|8839.5|8835.7|8844|8840.2|8838.5|8835.7|41
1698635100000|2023-10-30 03:05:00|8838.5|8836.7|8818.5|8814.7|8838.5|8836.7|8816.5|8812.7|260
1698635400000|2023-10-30 03:10:00|8818|8815.7|8825.5|8822.7|8828|8824.2|8818|8814.7|77
1698635700000|2023-10-30 03:15:00|8824.5|8821.7|8826.5|8822.7|8828|8825.2|8824.5|8820.7|54
1698636000000|2023-10-30 03:20:00|8827.5|8823.7|8833.5|8830.7|8834.5|8830.7|8827.5|8823.7|151
1698636300000|2023-10-30 03:25:00|8834.5|8831.7|8838.5|8834.7|8839.5|8835.7|8830.5|8827.7|139
1698636600000|2023-10-30 03:30:00|8839.5|8835.7|8827.5|8824.7|8839.5|8835.7|8825.5|8822.7|93
1698636900000|2023-10-30 03:35:00|8826.5|8823.7|8817.5|8813.7|8826.5|8823.7|8817.5|8813.7|64
1698637200000|2023-10-30 03:40:00|8818.5|8814.7|8816.5|8812.7|8821.5|8818.7|8815.5|8812.7|43
1698637500000|2023-10-30 03:45:00|8815.5|8811.7|8808.4|8805.6|8815.5|8811.7|8808.4|8804.6|84
1698637800000|2023-10-30 03:50:00|8808.5|8804.7|8812.4|8808.6|8815.9|8812.6|8805.4|8802.6|171
1698638100000|2023-10-30 03:55:00|8813.4|8809.6|8810.4|8806.6|8815.4|8812.6|8809.4|8805.6|61
1698638400000|2023-10-30 04:00:00|8810.9|8807.1|8812.4|8808.6|8813.4|8809.6|8808.4|8804.6|18
1698638700000|2023-10-30 04:05:00|8813.4|8809.6|8809.4|8805.6|8813.4|8809.6|8807.4|8803.6|38
1698639000000|2023-10-30 04:10:00|8810.4|8807.6|8808.4|8805.6|8811.4|8807.6|8807.4|8804.6|191
1698639300000|2023-10-30 04:15:00|8809.4|8804.6|8809.4|8806.6|8810.4|8807.1|8808.4|8804.6|14
1698639600000|2023-10-30 04:20:00|8810.4|8805.6|8807.4|8803.6|8810.4|8806.6|8806.4|8802.6|33
1698639900000|2023-10-30 04:25:00|8806.4|8802.6|8816.4|8812.6|8816.4|8812.6|8805.4|8802.6|339
1698640200000|2023-10-30 04:30:00|8814.4|8810.6|8810.4|8806.6|8814.4|8810.6|8807.4|8804.6|110
1698640500000|2023-10-30 04:35:00|8809.4|8805.6|8810.4|8806.6|8810.4|8806.6|8807.4|8804.6|18
1698640800000|2023-10-30 04:40:00|8811.4|8807.6|8812.4|8808.6|8813.4|8809.6|8810.4|8806.6|10
1698641100000|2023-10-30 04:45:00|8811.4|8809.6|8809.3|8806.5|8811.4|8809.6|8807.3|8804.5|32
1698641400000|2023-10-30 04:50:00|8810.3|8805.5|8812.3|8809.5|8812.3|8809.5|8808.3|8805.5|17
1698641700000|2023-10-30 04:55:00|8811.3|8808.5|8805.3|8801.5|8812.3|8808.5|8805.3|8801.5|27
1698642000000|2023-10-30 05:00:00|8804.3|8797.5|8811.3|8807.5|8812.3|8808.5|8802.3|8797.5|38
1698642300000|2023-10-30 05:05:00|8810.3|8808.5|8812.8|8809|8813.3|8809.5|8807.3|8803.5|17
1698642600000|2023-10-30 05:10:00|8813.3|8809.5|8811.3|8807.5|8815.3|8811.5|8810.3|8807.5|27
1698642900000|2023-10-30 05:15:00|8812.3|8808.5|8812.3|8808.5|8813.3|8809.5|8810.3|8806.5|12
1698643200000|2023-10-30 05:20:00|8812.8|8809|8818.3|8814.5|8818.3|8815.5|8812.3|8808.5|32
1698643500000|2023-10-30 05:25:00|8819.3|8815.5|8818.3|8814.5|8824.3|8820.5|8817.3|8813.5|118
1698643800000|2023-10-30 05:30:00|8817.3|8813.5|8811.3|8807.5|8823.3|8819.5|8807.3|8804.5|122
1698644100000|2023-10-30 05:35:00|8810.3|8808.5|8812.3|8808.5|8813.3|8810|8805.3|8801.5|42
1698644400000|2023-10-30 05:40:00|8811.3|8807.5|8814.2|8810.4|8817.2|8814.4|8811.3|8807.5|13
1698644700000|2023-10-30 05:45:00|8815.2|8811.4|8825.2|8821.4|8831.2|8827.4|8815.2|8810.4|312
1698645000000|2023-10-30 05:50:00|8824.2|8822.4|8822.7|8819.9|8825.2|8822.4|8821.2|8818.4|168
1698645300000|2023-10-30 05:55:00|8823.2|8820.4|8819.2|8815.4|8824.2|8820.4|8814.2|8810.4|220
1698645600000|2023-10-30 06:00:00|8820.2|8816.4|8825.2|8822.4|8825.2|8822.4|8819.2|8815.4|69
1698645900000|2023-10-30 06:05:00|8827.2|8823.4|8824.2|8820.4|8827.2|8824.4|8821.2|8818.4|81
1698646200000|2023-10-30 06:10:00|8827.2|8823.4|8837.2|8833.4|8837.7|8833.9|8827.2|8823.4|207
1698646500000|2023-10-30 06:15:00|8836.2|8832.4|8834.2|8830.4|8838.2|8835.4|8827.2|8824.4|212
1698646800000|2023-10-30 06:20:00|8833.2|8829.4|8830.2|8827.4|8837.2|8833.4|8827.2|8823.4|192
1698647100000|2023-10-30 06:25:00|8831.2|8828.4|8829.2|8825.4|8831.2|8828.4|8827.2|8823.4|140
1698647400000|2023-10-30 06:30:00|8830.2|8826.4|8821.2|8817.4|8831.2|8827.4|8819.2|8816.4|58
1698647700000|2023-10-30 06:35:00|8821.7|8818.4|8826.1|8823.3|8827.1|8823.3|8815.2|8812.4|287
1698648000000|2023-10-30 06:40:00|8827.1|8822.3|8828.1|8824.3|8830.1|8826.3|8823.1|8820.3|215
1698648300000|2023-10-30 06:45:00|8827.1|8823.3|8826.1|8823.3|8828.1|8824.3|8821.1|8817.3|69
1698648600000|2023-10-30 06:50:00|8825.1|8822.3|8831.1|8827.3|8831.6|8827.8|8824.1|8821.3|191
1698648900000|2023-10-30 06:55:00|8830.1|8826.3|8824.1|8820.3|8830.1|8826.3|8821.1|8817.3|133
1698649200000|2023-10-30 07:00:00|8823.1|8818.3|8827.1|8823.3|8829.1|8825.3|8819.1|8816.3|601
1698649500000|2023-10-30 07:05:00|8826.1|8822.3|8828.1|8825.3|8829.1|8825.3|8817.1|8813.3|1040
1698649800000|2023-10-30 07:10:00|8829.1|8826.3|8824.1|8821.3|8837.1|8833.3|8822.1|8819.3|579
1698650100000|2023-10-30 07:15:00|8823.1|8820.3|8835|8832.2|8837.1|8834.2|8815.1|8812.3|1073
1698650400000|2023-10-30 07:20:00|8836|8833.2|8817|8814.2|8837|8833.2|8817|8813.3|586
1698650700000|2023-10-30 07:25:00|8817.1|8813.3|8805.1|8802.3|8821|8817.2|8805.1|8802.3|848
1698651000000|2023-10-30 07:30:00|8806.1|8803.3|8782.1|8779.3|8810.1|8806.3|8777.1|8774.3|2006
1698651300000|2023-10-30 07:35:00|8781.1|8778.3|8797.1|8793.3|8803.1|8800.3|8777.1|8774.3|690
1698651600000|2023-10-30 07:40:00|8798.1|8794.3|8787.1|8784.3|8799.1|8796.3|8784.1|8781.3|728
1698651900000|2023-10-30 07:45:00|8786.1|8783.3|8770.1|8766.3|8786.1|8783.3|8769.1|8766.3|1010
1698652200000|2023-10-30 07:50:00|8769.1|8765.3|8783|8780.2|8786|8783.2|8767.1|8764.3|1370
1698652500000|2023-10-30 07:55:00|8784|8779.2|8800|8797.2|8804|8799.2|8779|8776.2|1344
1698652800000|2023-10-30 08:00:00|8801|8798.2|8786|8783.2|8808|8805.2|8782|8778.7|1893
1698653100000|2023-10-30 08:05:00|8785|8782.2|8780|8776.2|8785|8782.2|8769|8765.2|854
1698653400000|2023-10-30 08:10:00|8779|8775.2|8796|8793.2|8800|8797.2|8777|8774.2|742
1698653700000|2023-10-30 08:15:00|8797.9|8795.1|8790|8787.2|8802|8799.2|8785|8782.2|769
1698654000000|2023-10-30 08:20:00|8792|8788.2|8799|8796.2|8803|8799.2|8789|8785.2|784
1698654300000|2023-10-30 08:25:00|8800|8797.2|8801.9|8799.1|8828.9|8825.1|8794|8791.2|4994
1698654600000|2023-10-30 08:30:00|8802.4|8798.6|8818.9|8816.1|8822.9|8820.1|8794.9|8792.1|2821
1698654900000|2023-10-30 08:35:00|8819.9|8817.1|8817.9|8814.1|8824.9|8821.1|8805.9|8802.1|1398
1698655200000|2023-10-30 08:40:00|8818.9|8815.1|8797.9|8794.1|8820.9|8817.6|8795.9|8792.1|1282
1698655500000|2023-10-30 08:45:00|8796.9|8795.1|8787.9|8784.1|8799.9|8797.1|8783.9|8780.1|1232
1698655800000|2023-10-30 08:50:00|8786.9|8785.1|8780.9|8778.1|8787.9|8785.1|8772.9|8769.6|922
1698656100000|2023-10-30 08:55:00|8781.9|8779.1|8767.9|8764.1|8782.9|8779.6|8763.9|8761.1|1293
1698656400000|2023-10-30 09:00:00|8768.9|8765.1|8768.9|8766.1|8773.9|8770.1|8758.9|8756.1|1700
1698656700000|2023-10-30 09:05:00|8769.9|8767.1|8781.9|8779.1|8786.9|8784.1|8766.9|8763.1|1310
1698657000000|2023-10-30 09:10:00|8780.9|8777.1|8767.9|8765.1|8786.9|8784.1|8767.9|8765.1|725
1698657300000|2023-10-30 09:15:00|8768.9|8764.1|8755.9|8753.1|8768.9|8766.1|8743.9|8741.1|2061
1698657600000|2023-10-30 09:20:00|8754.9|8752.1|8773.9|8771.1|8782.9|8780.1|8754.9|8752.1|1709
1698657900000|2023-10-30 09:25:00|8774.9|8772.1|8773.9|8771.1|8780.4|8777.1|8771.9|8769.1|637
1698658200000|2023-10-30 09:30:00|8773.8|8771|8778.8|8775|8780.8|8777.1|8772.9|8770.1|512
1698658500000|2023-10-30 09:35:00|8779.8|8776|8773.8|8771|8785.8|8783|8773.8|8771|684
1698658800000|2023-10-30 09:40:00|8774.8|8772|8784.8|8781|8786.8|8783|8773.8|8771|563
1698659100000|2023-10-30 09:45:00|8783.8|8782|8781.8|8779|8786.8|8784|8777.9|8775|753
1698659400000|2023-10-30 09:50:00|8782.8|8783|8799.8|8797|8799.8|8797|8781.8|8782|1149
1698659700000|2023-10-30 09:55:00|8798.8|8796|8821.8|8818|8824.8|8822|8796.8|8794|1404
1698660000000|2023-10-30 10:00:00|8819.8|8816|8804.8|8802|8827.8|8824|8801.8|8799|1281
1698660300000|2023-10-30 10:05:00|8805.7|8801.9|8830.8|8828|8844.7|8840.9|8803.8|8800|1987
1698660600000|2023-10-30 10:10:00|8829.7|8826.9|8811.8|8809|8838.7|8835.9|8811.8|8809|1385
1698660900000|2023-10-30 10:15:00|8812.7|8809.9|8815.7|8811.9|8820.7|8817.9|8806.8|8804|1091
1698661200000|2023-10-30 10:20:00|8814.7|8812.9|8806.7|8803.9|8814.7|8812.9|8796.7|8793|790
1698661500000|2023-10-30 10:25:00|8805.7|8802.9|8818.7|8815.9|8822.2|8818.9|8805.7|8801.9|634
1698661800000|2023-10-30 10:30:00|8817.7|8814.9|8817.7|8813.9|8828.7|8824.9|8813.7|8810.9|1116
1698662100000|2023-10-30 10:35:00|8816.7|8814.9|8814.7|8811.9|8830.7|8826.9|8813.7|8810.9|512
1698662400000|2023-10-30 10:40:00|8813.7|8810.9|8819.7|8816.9|8822.7|8818.9|8810.7|8807.9|379
1698662700000|2023-10-30 10:45:00|8820.7|8817.9|8812.7|8809.9|8820.7|8817.9|8805.7|8802.9|721
1698663000000|2023-10-30 10:50:00|8813.7|8810.9|8836.6|8832.8|8837.6|8834.8|8807.7|8803.9|1111
1698663300000|2023-10-30 10:55:00|8835.7|8833.8|8832.6|8829.8|8839.7|8836.9|8829.6|8825.8|569
1698663600000|2023-10-30 11:00:00|8833.6|8829.9|8825.6|8821.8|8836.6|8832.8|8822.6|8818.8|370
1698663900000|2023-10-30 11:05:00|8824.6|8822.8|8815.6|8811.8|8828.6|8825.8|8812.6|8809.8|481
1698664200000|2023-10-30 11:10:00|8814.6|8812.8|8811.6|8808.8|8827.6|8823.8|8806.6|8803.8|818
1698664500000|2023-10-30 11:15:00|8812.6|8809.8|8813.6|8809.8|8816.6|8812.8|8809.6|8805.9|665
1698664800000|2023-10-30 11:20:00|8812.6|8810.8|8818.6|8815.8|8821.6|8818.8|8812.6|8809.8|625
1698665100000|2023-10-30 11:25:00|8818.1|8814.8|8820.6|8816.8|8820.6|8817.8|8814.1|8810.8|455
1698665400000|2023-10-30 11:30:00|8819.6|8815.8|8816.6|8813.8|8820.6|8816.8|8810.6|8807.8|296
1698665700000|2023-10-30 11:35:00|8815.6|8812.8|8819.6|8815.8|8828.6|8825.8|8815.6|8812.8|649
1698666000000|2023-10-30 11:40:00|8818.6|8814.8|8821.6|8818.8|8829.6|8826.8|8815.6|8812.8|305
1698666300000|2023-10-30 11:45:00|8822.6|8819.8|8826.6|8823.8|8829.6|8826.8|8821.6|8818.8|615
1698666600000|2023-10-30 11:50:00|8824.6|8821.8|8824.6|8821.8|8830.6|8827.8|8821.6|8818.8|948
1698666900000|2023-10-30 11:55:00|8825.6|8822.8|8825.5|8822.7|8831.6|8828.8|8823.6|8819.8|337
1698667200000|2023-10-30 12:00:00|8825.6|8822.8|8823.6|8819.8|8839.5|8836.7|8815.5|8811.7|725
1698667500000|2023-10-30 12:05:00|8823.5|8819.7|8817.5|8813.7|8832.5|8829.7|8808.5|8805.7|2087
1698667800000|2023-10-30 12:10:00|8816.5|8814.7|8816.5|8813.7|8825.5|8822.7|8813|8809.7|1183
1698668100000|2023-10-30 12:15:00|8817.5|8812.7|8811|8808.2|8824.5|8820.7|8805.5|8802.2|1236
1698668400000|2023-10-30 12:20:00|8811.5|8808.7|8782.5|8778.7|8812.5|8808.7|8772.5|8768.7|2725
1698668700000|2023-10-30 12:25:00|8783.5|8779.7|8789.5|8785.7|8796.5|8792.7|8779.5|8776.7|1015
1698669000000|2023-10-30 12:30:00|8788.5|8786.7|8779.5|8775.7|8789.5|8786.7|8771.5|8768.7|2558
1698669300000|2023-10-30 12:35:00|8780.5|8776.7|8780.5|8777.7|8782.5|8779.7|8771.5|8768.7|1886
1698669600000|2023-10-30 12:40:00|8779.5|8776.7|8776.5|8773.7|8790.5|8787.7|8775.5|8771.7|1136
1698669900000|2023-10-30 12:45:00|8777.5|8774.7|8785.5|8782.7|8792.5|8788.7|8773.5|8770.7|1425
1698670200000|2023-10-30 12:50:00|8784.5|8781.7|8786.5|8783.7|8788.5|8785.7|8777.5|8774.7|869
1698670500000|2023-10-30 12:55:00|8788.5|8785.7|8790.5|8787.7|8796.5|8793.6|8782.5|8778.7|1255
1698670800000|2023-10-30 13:00:00|8791.4|8787.6|8796.4|8793.6|8816.4|8813.6|8786.5|8782.7|2041
1698671100000|2023-10-30 13:05:00|8796.5|8792.7|8773.5|8770.7|8796.5|8792.7|8772.5|8769.7|3120
1698671400000|2023-10-30 13:10:00|8772.5|8769.7|8804.4|8801.6|8808.4|8805.6|8759.5|8755.7|3343
1698671700000|2023-10-30 13:15:00|8805.4|8803.6|8804.4|8800.6|8824.4|8821.6|8804.4|8800.6|2074
1698672000000|2023-10-30 13:20:00|8803.4|8799.6|8778.5|8774.7|8803.4|8800.6|8775.4|8772.1|1715
1698672300000|2023-10-30 13:25:00|8778.4|8775.6|8780.4|8776.6|8784.5|8781.7|8771.4|8767.7|2630
1698672600000|2023-10-30 13:30:00|8779.5|8776.7|8784.4|8781.6|8803.4|8800.6|8773.5|8770.6|3026
1698672900000|2023-10-30 13:35:00|8785.4|8782.6|8791.4|8788.6|8804.4|8801.6|8781.4|8778.6|2158
1698673200000|2023-10-30 13:40:00|8792.4|8787.6|8797.4|8794.6|8813.4|8810.6|8788.4|8785.6|1532
1698673500000|2023-10-30 13:45:00|8796.9|8793.6|8788.4|8785.6|8804.4|8801.6|8786.4|8783.6|1224
1698673800000|2023-10-30 13:50:00|8789.4|8786.6|8803.4|8799.6|8811.4|8807.6|8784.4|8781.6|2498
1698674100000|2023-10-30 13:55:00|8805.4|8800.6|8796.4|8793.6|8807.4|8804.6|8788.4|8785.6|965
1698674400000|2023-10-30 14:00:00|8796.9|8792.6|8777.4|8774.6|8802.4|8799.6|8775.4|8772.6|1997
1698674700000|2023-10-30 14:05:00|8776.4|8773.6|8762.4|8758.6|8779.4|8776.6|8759.4|8756.6|3050
1698675000000|2023-10-30 14:10:00|8761.4|8759.6|8758.4|8755.6|8771.9|8768.1|8755.4|8752.6|2412
1698675300000|2023-10-30 14:15:00|8759.4|8756.6|8763.4|8760.6|8769.4|8765.6|8755.4|8752.6|2158
1698675600000|2023-10-30 14:20:00|8764.4|8759.6|8739.4|8736.6|8774.3|8770.6|8737.4|8734.6|2327
1698675900000|2023-10-30 14:25:00|8738.4|8735.6|8721.4|8717.6|8747.4|8744.6|8712.4|8708.6|4052
1698676200000|2023-10-30 14:30:00|8720.4|8717.1|8710.4|8706.6|8734.4|8731.6|8696.4|8693.6|4375
1698676500000|2023-10-30 14:35:00|8709.4|8707.6|8704.4|8701.6|8715.4|8712.5|8696.9|8693.6|2738
1698676800000|2023-10-30 14:40:00|8703.4|8700.6|8707.3|8703.5|8716.3|8712.5|8692.9|8689.6|2899
1698677100000|2023-10-30 14:45:00|8706.4|8703.6|8713.3|8710.5|8725.3|8722.5|8705.3|8702.5|3247
1698677400000|2023-10-30 14:50:00|8712.3|8709.5|8699.3|8696.5|8713.3|8710.5|8698.3|8695.5|1670
1698677700000|2023-10-30 14:55:00|8698.3|8695.5|8697.3|8693.5|8708.3|8705.5|8691.3|8688.5|1751
1698678000000|2023-10-30 15:00:00|8696.3|8693|8673.3|8670.5|8697.3|8693.5|8662.8|8659.5|6089
1698678300000|2023-10-30 15:05:00|8674.3|8669.5|8664.3|8660.5|8677.3|8674.5|8661.3|8658.1|2740
1698678600000|2023-10-30 15:10:00|8663.3|8660.6|8679.3|8676.5|8689.3|8686.5|8663.3|8660.5|2937
1698678900000|2023-10-30 15:15:00|8678.3|8675.5|8666.3|8663.5|8683.3|8679.5|8663.3|8660.5|1178
1698679200000|2023-10-30 15:20:00|8667.3|8664.5|8658.3|8655.5|8673.3|8670.5|8650.3|8647.5|3533
1698679500000|2023-10-30 15:25:00|8657.3|8654.5|8649.3|8645.5|8662.3|8658.5|8642.3|8637.5|2903
1698679800000|2023-10-30 15:30:00|8648.3|8644.5|8646.3|8642.5|8648.3|8645.5|8630.3|8627.5|3118
1698680100000|2023-10-30 15:35:00|8645.3|8643.5|8664.2|8660.4|8674.2|8671.4|8645.3|8642.5|2147
1698680400000|2023-10-30 15:40:00|8663.7|8661.4|8677.2|8674.4|8681.2|8677.4|8652.3|8649|1877
1698680700000|2023-10-30 15:45:00|8676.2|8673.4|8667.2|8663.4|8682.2|8678.9|8665.2|8662.4|1086
1698681000000|2023-10-30 15:50:00|8666.3|8662.5|8654.2|8650.4|8679.2|8676.4|8652.2|8648.4|2197
1698681300000|2023-10-30 15:55:00|8653.2|8651.4|8656.2|8653.4|8661.2|8658.4|8652.2|8648.4|948
1698681600000|2023-10-30 16:00:00|8657.2|8654.4|8655.2|8652.4|8661.2|8657.4|8642.3|8639.4|2268
1698681900000|2023-10-30 16:05:00|8655.3|8652.5|8684.2|8680.4|8687.2|8684.4|8655.3|8652.5|2702
1698682200000|2023-10-30 16:10:00|8683.2|8681.4|8682.2|8679.4|8699.7|8696.4|8679.2|8676.4|2607
1698682500000|2023-10-30 16:15:00|8680.2|8676.4|8676.2|8672.4|8696.1|8693.3|8666.1|8663.3|2454
1698682800000|2023-10-30 16:20:00|8675.2|8671.4|8667.1|8663.3|8680.1|8677.3|8655.1|8651.4|3266
1698683100000|2023-10-30 16:25:00|8666.1|8663.4|8659.1|8656.3|8675.1|8672.3|8647.1|8643.3|7981
1698683400000|2023-10-30 16:30:00|8658.6|8655.3|8680.1|8677.3|8684.1|8681.3|8657.1|8654.3|6318
1698683700000|2023-10-30 16:35:00|8682.1|8678.3|8678.1|8675.3|8694.1|8691.3|8677.1|8673.3|2903
1698684000000|2023-10-30 16:40:00|8679.1|8676.3|8667.1|8663.3|8684.1|8681.3|8666.1|8663.3|1534
1698684300000|2023-10-30 16:45:00|8666.1|8662.3|8648.1|8645.3|8672.1|8668.3|8645.1|8642.3|2660
1698684600000|2023-10-30 16:50:00|8649.1|8646.3|8654.1|8651.3|8658.1|8655.3|8636.1|8633.3|1958
1698684900000|2023-10-30 16:55:00|8656.1|8650.3|8649.1|8646.3|8657.6|8654.3|8646.1|8642.3|1256
1698685200000|2023-10-30 17:00:00|8648.1|8645.3|8648.1|8645.3|8651.1|8648.3|8638.1|8635.3|2189
1698685500000|2023-10-30 17:05:00|8649.1|8646.2|8650|8647.2|8656|8653.2|8643.1|8640.3|1393
1698685800000|2023-10-30 17:10:00|8650.1|8647.3|8651|8648.2|8656|8653.2|8645|8642.2|1546
1698686100000|2023-10-30 17:15:00|8650|8647.2|8634.1|8631.3|8650|8647.2|8633.1|8629.3|1384
1698686400000|2023-10-30 17:20:00|8632.6|8630.3|8605.1|8601.3|8632.6|8630.3|8580.1|8577.3|5817
1698686700000|2023-10-30 17:25:00|8604.1|8600.3|8592.1|8589.3|8608.1|8605.3|8592.1|8589.3|2078
1698687000000|2023-10-30 17:30:00|8591.1|8587.3|8634.1|8631.3|8636.1|8633.3|8588.1|8584.3|4013
1698687300000|2023-10-30 17:35:00|8635|8631.2|8663|8659.2|8671|8667.2|8635|8631.2|4099
1698687600000|2023-10-30 17:40:00|8661|8660.2|8652|8649.2|8671|8668.2|8646|8640.2|2266
1698687900000|2023-10-30 17:45:00|8653|8648.2|8635|8632.2|8657|8653.2|8635|8631.7|2382
1698688200000|2023-10-30 17:50:00|8636|8633.2|8668|8664.2|8672.9|8669.2|8634|8631.2|2380
1698688500000|2023-10-30 17:55:00|8667|8665.2|8673|8669.2|8673|8670.1|8659|8656.2|1856
1698688800000|2023-10-30 18:00:00|8674|8670.2|8700.9|8698.1|8702.9|8700.1|8670.9|8668.1|2807
1698689100000|2023-10-30 18:05:00|8699.9|8697.1|8687.9|8684.1|8704.9|8702.1|8682.9|8679.1|1676
1698689400000|2023-10-30 18:10:00|8686.9|8685.1|8674.9|8671.1|8693.9|8691.1|8673.9|8670.1|1605
1698689700000|2023-10-30 18:15:00|8673.9|8670.1|8657.9|8654.1|8680.9|8678.1|8649.9|8647.1|2083
1698690000000|2023-10-30 18:20:00|8656.9|8653.1|8649.9|8646.1|8662.9|8660.1|8638|8635.2|2829
1698690300000|2023-10-30 18:25:00|8650|8646.2|8647|8644.2|8661.9|8659.1|8616|8613.2|16461
1698690600000|2023-10-30 18:30:00|8648|8645.2|8656|8652.2|8658|8655.2|8646|8643.2|2238
1698690900000|2023-10-30 18:35:00|8657|8653.2|8665|8662.2|8667|8664.2|8656|8653.2|1031
1698691200000|2023-10-30 18:40:00|8666|8661.2|8662|8658.2|8667|8664.2|8661|8658.2|636
1698691500000|2023-10-30 18:45:00|8661.9|8658.1|8672|8668.2|8675|8671.2|8660|8656.2|514
1698691800000|2023-10-30 18:50:00|8671|8669.2|8656|8653.2|8673|8670.2|8652|8648.2|674
1698692100000|2023-10-30 18:55:00|8655|8652.2|8651|8647.2|8657|8654.2|8648|8645.2|910
1698692400000|2023-10-30 19:00:00|8650.9|8647.1|8645.9|8643.1|8657|8653.2|8644.9|8641.1|1077
1698692700000|2023-10-30 19:05:00|8644.9|8642.1|8649.9|8647.1|8655.9|8652.1|8644.9|8641.1|206
1698693000000|2023-10-30 19:10:00|8650.9|8648.1|8649.9|8646.1|8651.9|8649.1|8645.9|8643.1|184
1698693300000|2023-10-30 19:15:00|8648.9|8645.1|8655.8|8652|8657.9|8655.1|8647.9|8644.1|361
1698693600000|2023-10-30 19:20:00|8656.8|8653|8658.8|8655|8662.8|8660|8654.8|8651|225
1698693900000|2023-10-30 19:25:00|8657.8|8656|8669.8|8667|8669.8|8667|8657.8|8656|763
1698694200000|2023-10-30 19:30:00|8668.8|8666|8670.8|8667|8670.8|8668|8664.8|8662|883
1698694500000|2023-10-30 19:35:00|8670.7|8667.9|8680.7|8677.9|8683.7|8679.9|8669.8|8667|292
1698694800000|2023-10-30 19:40:00|8680.8|8678|8668.8|8665|8682.2|8678.9|8663.8|8661|627
1698695100000|2023-10-30 19:45:00|8669.8|8666|8662.8|8660|8673.7|8670|8662.8|8660|469
1698695400000|2023-10-30 19:50:00|8663.8|8660.5|8662.8|8660|8663.8|8661|8658.8|8655|392
1698695700000|2023-10-30 19:55:00|8661.8|8659|8662.7|8658.9|8663.8|8661|8659.8|8656.9|206
1698696000000|2023-10-30 20:00:00|8661.8|8659|8652.8|8649|8663.7|8660.9|8644.8|8642|575
1698696300000|2023-10-30 20:05:00|8652.7|8649.9|8656.7|8652.9|8657.8|8654.9|8652.7|8649.9|289
1698696600000|2023-10-30 20:10:00|8654.7|8651.9|8656.7|8652.9|8657.7|8654.9|8652.8|8649|103
1698696900000|2023-10-30 20:15:00|8655.7|8651.9|8654.7|8650.9|8656.7|8653.9|8653.7|8650.9|69
1698697200000|2023-10-30 20:20:00|8653.7|8651.9|8655.7|8651.9|8657.7|8653.9|8652.7|8648.9|142
1698697500000|2023-10-30 20:25:00|8656.7|8652.9|8657.7|8654.9|8659.7|8655.9|8656.7|8652.9|308
1698697800000|2023-10-30 20:30:00|8656.7|8653.9|8658.7|8654.9|8660.7|8656.9|8654.7|8651.9|143
1698698100000|2023-10-30 20:35:00|8659.7|8655.9|8664.7|8660.9|8664.7|8660.9|8656.7|8652.9|90
1698698400000|2023-10-30 20:40:00|8665.7|8661.9|8662.7|8659.9|8666.7|8663.9|8662.7|8658.9|103
1698698700000|2023-10-30 20:45:00|8662.2|8658.4|8662.6|8658.8|8662.7|8659.9|8660.7|8656.9|32
1698699000000|2023-10-30 20:50:00|8661.7|8658.9|8659.6|8656.8|8663.7|8659.9|8659.6|8656.8|94
1698699300000|2023-10-30 20:55:00|8660.6|8656.3|8663.6|8659.8|8664.6|8660.3|8656.7|8653.8|230
1698699600000|2023-10-30 21:00:00|8665.6|8657.8|8663.1|8655.3|8669.1|8661.3|8655.7|8647.9|8
1698699900000|2023-10-30 21:05:00|||||||||5
1698700500000|2023-10-30 21:15:00|8662.1|8658.3|8663.1|8655.3|8663.1|8659.8|8662.1|8655.3|23
1698700800000|2023-10-30 21:20:00|8658.6|8655.8|8663.6|8655.8|8663.6|8655.8|8656.6|8649.8|2
1698701100000|2023-10-30 21:25:00|8660.7|8652.9|8663.6|8655.8|8663.6|8655.8|8660.6|8652.8|3
1698701400000|2023-10-30 21:30:00|8660.6|8652.8|8661.1|8653.3|8663.1|8658.3|8658.6|8650.8|33
1698701700000|2023-10-30 21:35:00|8660.6|8652.8|8661.6|8653.8|8662.6|8659.8|8660.1|8652.3|4
1698702000000|2023-10-30 21:40:00|8661.5|8653.7|8662|8654.2|8662.6|8654.8|8661.1|8653.3|23
1698702300000|2023-10-30 21:45:00|8661.6|8653.8|8662.5|8654.7|8662.5|8654.7|8661.5|8653.7|0
1698702600000|2023-10-30 21:50:00|8663|8655.2|8663|8655.2|8663|8655.2|8663|8655.2|0
1698702900000|2023-10-30 21:55:00|8663.5|8655.7|8663.5|8655.7|8663.5|8655.7|8663.5|8655.7|0
1698710400000|2023-10-31 00:00:00|8664.8|8657|8668.3|8665.5|8671.3|8668.5|8663.3|8657|140
1698710700000|2023-10-31 00:05:00|8667.3|8664.5|8677.3|8673.5|8679.3|8676.5|8666.8|8663|121
1698711000000|2023-10-31 00:10:00|8676.3|8672.5|8685.2|8681.4|8686.2|8682.4|8676.3|8672.5|132
1698711300000|2023-10-31 00:15:00|8685.3|8681.5|8691.3|8687.5|8693.2|8689.5|8684.3|8681.4|131
1698711600000|2023-10-31 00:20:00|8690.3|8686.5|8694.2|8690.4|8696.3|8692.5|8689.3|8685.5|131
1698711900000|2023-10-31 00:25:00|8693.3|8689.5|8676.3|8672.5|8695.3|8691.5|8675.3|8671.5|146
1698712200000|2023-10-31 00:30:00|8677.3|8673.5|8678.3|8674.5|8684.3|8680.5|8677.2|8673.4|54
1698712500000|2023-10-31 00:35:00|8677.3|8673.5|8678.2|8674.4|8681.3|8678.5|8673.3|8669.5|63
1698712800000|2023-10-31 00:40:00|8679.2|8675.4|8682.3|8678.5|8682.3|8679.4|8676.3|8673.4|36
1698713100000|2023-10-31 00:45:00|8682.2|8679.4|8684.2|8680.4|8684.2|8681.4|8679.3|8675.5|24
1698713400000|2023-10-31 00:50:00|8683.2|8681.4|8687.2|8684.4|8688.2|8684.4|8683.2|8679.4|46
1698713700000|2023-10-31 00:55:00|8688.2|8683.4|8690.2|8686.4|8693.2|8690.4|8687.2|8683.4|125
1698714000000|2023-10-31 01:00:00|8689.2|8686.9|8686.2|8682.4|8691.2|8687.4|8672.7|8669.4|569
1698714300000|2023-10-31 01:05:00|8687.2|8683.4|8689.2|8685.4|8691.2|8688.4|8683.2|8679.4|202
1698714600000|2023-10-31 01:10:00|8688.2|8686.4|8682.2|8678.4|8690.2|8686.4|8680.2|8677.4|182
1698714900000|2023-10-31 01:15:00|8683.2|8679.4|8683.2|8680.4|8690.2|8687.3|8682.2|8679.4|159
1698715200000|2023-10-31 01:20:00|8682.2|8679.4|8678.2|8675.4|8683.2|8679.4|8676.2|8672.4|142
1698715500000|2023-10-31 01:25:00|8677.7|8674.4|8673.2|8669.4|8680.2|8677.4|8672.2|8668.4|78
1698715800000|2023-10-31 01:30:00|8675.2|8670.4|8672.2|8668.4|8676.2|8673.4|8665.2|8661.4|138
1698716100000|2023-10-31 01:35:00|8673.2|8669.4|8669.2|8665.4|8674.2|8670.4|8668.2|8665.4|69
1698716400000|2023-10-31 01:40:00|8670.2|8666.4|8660.2|8656.4|8671.2|8668.4|8660.2|8656.4|159
1698716700000|2023-10-31 01:45:00|8659.2|8655.4|8663.2|8659.4|8667.2|8663.4|8657.2|8654.4|328
1698717000000|2023-10-31 01:50:00|8662.2|8658.4|8673.2|8669.4|8674.2|8671.4|8662.2|8658.4|77
1698717300000|2023-10-31 01:55:00|8672.2|8668.4|8661.2|8657.4|8672.2|8669.4|8660.2|8656.4|112
1698717600000|2023-10-31 02:00:00|8660.2|8656.4|8673.2|8669.4|8675.2|8671.4|8660.2|8656.4|166
1698717900000|2023-10-31 02:05:00|8672.2|8668.4|8677.2|8673.4|8677.2|8673.4|8671.2|8667.4|169
1698718200000|2023-10-31 02:10:00|8678.1|8674.3|8675.2|8671.4|8678.2|8675.4|8674.1|8671.3|87
1698718500000|2023-10-31 02:15:00|8676.1|8672.3|8673.2|8669.4|8676.7|8673.4|8672.2|8669.4|51
1698718800000|2023-10-31 02:20:00|8673.1|8670.3|8671.2|8667.4|8676.1|8672.3|8671.1|8667.4|99
1698719100000|2023-10-31 02:25:00|8670.2|8667.3|8669.1|8665.3|8674.2|8671.4|8668.2|8665.3|29
1698719400000|2023-10-31 02:30:00|8669.6|8665.8|8666.1|8662.3|8673.1|8669.8|8665.1|8661.3|64
1698719700000|2023-10-31 02:35:00|8665.1|8661.8|8668.1|8665.3|8670.1|8667.3|8665.1|8661.3|59
1698720000000|2023-10-31 02:40:00|8669.1|8666.3|8660.1|8656.3|8669.1|8666.3|8659.1|8655.8|167
1698720300000|2023-10-31 02:45:00|8659.1|8657.3|8664.1|8661.3|8664.1|8661.3|8659.1|8656.2|233
1698720600000|2023-10-31 02:50:00|8665|8661.2|8664|8660.2|8667|8663.2|8661|8657.2|132
1698720900000|2023-10-31 02:55:00|8663|8659.2|8665|8661.2|8666|8662.2|8662|8658.2|133
1698721200000|2023-10-31 03:00:00|8664|8660.2|8669|8665.2|8669|8666.2|8660|8657.2|97
1698721500000|2023-10-31 03:05:00|8668|8664.2|8663|8659.2|8669|8665.2|8661|8658.2|132
1698721800000|2023-10-31 03:10:00|8662|8659.3|8654|8650.2|8663|8660.2|8652|8648.2|378
1698722100000|2023-10-31 03:15:00|8653|8649.2|8631.1|8628.3|8655|8651.2|8631.1|8626.3|733
1698722400000|2023-10-31 03:20:00|8632.1|8627.3|8635|8632.2|8636|8632.3|8630.1|8627.3|104
1698722700000|2023-10-31 03:25:00|8634|8631.2|8639.1|8635.3|8643|8639.2|8631|8628.2|192
1698723000000|2023-10-31 03:30:00|8639|8636.2|8645.1|8642.3|8648|8644.2|8638.1|8634.3|85
1698723300000|2023-10-31 03:35:00|8644.1|8641.3|8648.1|8644.3|8651|8647.2|8642.1|8638.3|127
1698723600000|2023-10-31 03:40:00|8648|8644.2|8653|8649.2|8653|8649.3|8647|8644.2|48
1698723900000|2023-10-31 03:45:00|8652.1|8649.3|8652|8648.2|8653|8650.2|8648|8645.2|23
1698724200000|2023-10-31 03:50:00|8651|8647.2|8655|8651.2|8655|8652.2|8651|8647.2|25
1698724500000|2023-10-31 03:55:00|8654|8652.2|8656|8653.2|8658|8655.2|8654|8652.2|45
1698724800000|2023-10-31 04:00:00|8657|8652.2|8662|8658.2|8663|8659.2|8656|8652.2|83
1698725100000|2023-10-31 04:05:00|8661|8659.2|8664|8660.2|8664|8660.2|8659|8655.2|27
1698725400000|2023-10-31 04:10:00|8663|8659.2|8662|8658.2|8665|8662.2|8661|8657.7|26
1698725700000|2023-10-31 04:15:00|8661|8657.2|8660|8656.2|8662|8659.2|8658.9|8655.2|1
1698726000000|2023-10-31 04:20:00|8659|8657.2|8659|8655.2|8661|8657.2|8658|8654.2|11
1698726300000|2023-10-31 04:25:00|8658.9|8655.1|8659|8655.2|8660.9|8657.2|8656.9|8653.1|45
1698726600000|2023-10-31 04:30:00|8658|8654.2|8658.9|8656.1|8661.5|8658.1|8655.4|8651.6|73
1698726900000|2023-10-31 04:35:00|8657.9|8655.1|8659.9|8656.1|8660.9|8658.1|8655.9|8652.1|75
1698727200000|2023-10-31 04:40:00|8659|8657.1|8656.9|8653.1|8659|8657.1|8650.9|8647.1|51
1698727500000|2023-10-31 04:45:00|8656.8|8654|8660.9|8657.1|8662.9|8659.1|8656.8|8654|46
1698727800000|2023-10-31 04:50:00|8661.9|8658.1|8664.9|8661.1|8664.9|8662.1|8661.9|8658.1|17
1698728100000|2023-10-31 04:55:00|8665.4|8661.6|8668.8|8665|8673.3|8670|8664.9|8661.1|183
1698728400000|2023-10-31 05:00:00|8667.9|8665.1|8667.9|8664.1|8670.8|8667|8661.9|8659|45
1698728700000|2023-10-31 05:05:00|8666.9|8663.1|8671.8|8668|8672.8|8670|8666.9|8663.1|28
1698729000000|2023-10-31 05:10:00|8670.9|8668.1|8676.8|8673|8680.8|8678|8669.8|8667|303
1698729300000|2023-10-31 05:15:00|8675.8|8672|8675.8|8673|8680.8|8677|8673.8|8670|91
1698729600000|2023-10-31 05:20:00|8676.8|8674|8670.8|8667|8679.8|8676|8670.8|8667|131
1698729900000|2023-10-31 05:25:00|8669.8|8668|8673.8|8670|8673.8|8670|8668.8|8665|27
1698730200000|2023-10-31 05:30:00|8672.8|8669|8676.8|8673|8677.8|8675|8666.8|8663|208
1698730500000|2023-10-31 05:35:00|8677.8|8674|8679.8|8676|8681.8|8679|8676.8|8674|47
1698730800000|2023-10-31 05:40:00|8682.7|8677|8676.8|8673|8683.8|8681|8676.8|8673|83
1698731100000|2023-10-31 05:45:00|8675.8|8672|8680.7|8677.9|8680.7|8677.9|8672.8|8670|131
1698731400000|2023-10-31 05:50:00|8680.8|8678|8680.7|8676.9|8683.7|8680.9|8677.7|8674|79
1698731700000|2023-10-31 05:55:00|8679.7|8675.9|8678.7|8674.9|8680.7|8676.9|8673.7|8669.9|81
1698732000000|2023-10-31 06:00:00|8679.6|8676.8|8675.7|8672.9|8684.7|8680.9|8674.7|8671.9|88
1698732300000|2023-10-31 06:05:00|8674.7|8671.9|8676.7|8672.9|8680.6|8676.8|8667.7|8663.9|405
1698732600000|2023-10-31 06:10:00|8677.7|8673.9|8677.7|8673.9|8678.7|8674.9|8672.7|8669.9|119
1698732900000|2023-10-31 06:15:00|8676.7|8673.8|8683.6|8679.8|8684.6|8681.3|8675.6|8671.9|95
1698733200000|2023-10-31 06:20:00|8682.6|8678.9|8683.7|8679.9|8685.7|8681.9|8680.7|8676.9|167
1698733500000|2023-10-31 06:25:00|8682.7|8679.8|8681.6|8677.8|8682.7|8679.8|8680.6|8676.8|48
1698733800000|2023-10-31 06:30:00|8680.6|8676.8|8690.6|8686.8|8693.6|8690.8|8680.6|8676.8|567
1698734100000|2023-10-31 06:35:00|8691.5|8687.8|8697.6|8694.8|8697.6|8694.8|8691.5|8687.7|466
1698734400000|2023-10-31 06:40:00|8700.6|8693.8|8702.6|8699.8|8705.6|8702.8|8700.6|8693.8|361
1698734700000|2023-10-31 06:45:00|8701.6|8698.8|8701.5|8698.7|8705.6|8701.8|8699.5|8695.8|387
1698735000000|2023-10-31 06:50:00|8700.6|8697.7|8696.6|8693.8|8701.6|8698.7|8693.6|8690.3|287
1698735300000|2023-10-31 06:55:00|8695.6|8692.8|8689.6|8685.8|8695.6|8692.8|8684.6|8681.8|205
1698735600000|2023-10-31 07:00:00|8688.6|8684.8|8688.6|8684.8|8692.6|8689.8|8681.6|8677.8|516
1698735900000|2023-10-31 07:05:00|8688.5|8685.8|8686.6|8683.8|8691.6|8688.7|8686.6|8683.8|122
1698736200000|2023-10-31 07:10:00|8687.6|8684.8|8685.5|8681.7|8688.6|8685.7|8678.5|8674.8|672
1698736500000|2023-10-31 07:15:00|8686.5|8682.7|8684.5|8681.7|8693.5|8689.7|8681.5|8677.8|347
1698736800000|2023-10-31 07:20:00|8685.5|8681.8|8682.5|8679.7|8686.6|8683.7|8681.5|8678.7|504
1698737100000|2023-10-31 07:25:00|8683.5|8680.7|8679.5|8676.7|8685.5|8682.7|8677.5|8673.7|239
1698737400000|2023-10-31 07:30:00|8679|8675.7|8661.6|8658.8|8679|8676.2|8657.6|8653.8|1439
1698737700000|2023-10-31 07:35:00|8662.6|8657.8|8659.6|8655.8|8665.6|8662.8|8653.6|8650.8|541
1698738000000|2023-10-31 07:40:00|8660.6|8656.8|8664.6|8660.8|8669.6|8666.8|8658.6|8655.8|210
1698738300000|2023-10-31 07:45:00|8665.6|8661.8|8662.6|8659.8|8666.6|8663.8|8659.6|8656.8|157
1698738600000|2023-10-31 07:50:00|8663.6|8658.8|8654.6|8651.8|8664.6|8661.8|8649.6|8646.8|452
1698738900000|2023-10-31 07:55:00|8655.6|8652.8|8650.6|8647.8|8657.6|8654.8|8648.6|8644.8|261
1698739200000|2023-10-31 08:00:00|8651.6|8648.7|8678.5|8675.7|8683.5|8680.7|8650.6|8648.7|1001
1698739500000|2023-10-31 08:05:00|8679.5|8676.7|8678.5|8674.7|8682.5|8678.7|8672.5|8669.7|490
1698739800000|2023-10-31 08:10:00|8677.6|8675.7|8693.5|8690.7|8699.5|8696.7|8676.5|8673.7|953
1698740100000|2023-10-31 08:15:00|8691.5|8688.7|8705.4|8701.6|8720.4|8717.6|8688.5|8684.7|1349
1698740400000|2023-10-31 08:20:00|8704.4|8702.6|8707.4|8704.6|8714.4|8711.6|8701.5|8698.6|1345
1698740700000|2023-10-31 08:25:00|8708.4|8705.6|8698.5|8695.7|8709.4|8705.6|8688.5|8685.7|3615
1698741000000|2023-10-31 08:30:00|8699.4|8695.6|8690.5|8687.7|8705.5|8702.7|8688.5|8685.7|3360
1698741300000|2023-10-31 08:35:00|8690.6|8687.8|8684.5|8681.7|8697.5|8694.7|8682.5|8679.7|1186
1698741600000|2023-10-31 08:40:00|8685.5|8682.7|8684.6|8681.8|8695.5|8692.7|8677.6|8674.7|927
1698741900000|2023-10-31 08:45:00|8685.5|8681.7|8707.5|8703.7|8717.4|8713.6|8682.5|8679.7|1357
1698742200000|2023-10-31 08:50:00|8708.4|8704.6|8697.5|8694.7|8713.5|8709.7|8696.5|8693.7|473
1698742500000|2023-10-31 08:55:00|8695.6|8692.8|8685.5|8681.7|8696.6|8693.7|8673.5|8669.7|1245
1698742800000|2023-10-31 09:00:00|8684.5|8680.7|8687.5|8684.7|8702.5|8699.7|8682.5|8679.7|877
1698743100000|2023-10-31 09:05:00|8688.6|8684.8|8691.5|8688.7|8692.6|8689.8|8679.6|8676.7|699
1698743400000|2023-10-31 09:10:00|8692.5|8689.7|8708.6|8704.8|8710.6|8707.8|8687.6|8684.7|970
1698743700000|2023-10-31 09:15:00|8709.5|8705.7|8703.5|8700.7|8723.5|8719.8|8702.6|8699.8|1290
1698744000000|2023-10-31 09:20:00|8703.6|8700.8|8707.6|8703.8|8707.6|8703.8|8696.6|8693.8|707
1698744300000|2023-10-31 09:25:00|8709.6|8704.8|8681.7|8678.9|8711.6|8708.8|8678.7|8675.9|2660
1698744600000|2023-10-31 09:30:00|8680.7|8677.9|8690.6|8687.8|8695.6|8692.8|8677.7|8674.9|1528
1698744900000|2023-10-31 09:35:00|8691.6|8688.8|8692.6|8689.8|8696.6|8692.8|8685.2|8681.9|699
1698745200000|2023-10-31 09:40:00|8692.7|8689.9|8699.6|8695.8|8703.6|8700.8|8691.7|8688.8|865
1698745500000|2023-10-31 09:45:00|8698.6|8696.8|8696.6|8693.8|8701.6|8698.8|8690.7|8687.8|750
1698745800000|2023-10-31 09:50:00|8694.7|8691.9|8701.6|8698.8|8705.6|8702.8|8693.6|8690.8|373
1698746100000|2023-10-31 09:55:00|8699.6|8696.8|8685.6|8682.8|8699.6|8696.8|8684.6|8680.8|718
1698746400000|2023-10-31 10:00:00|8686.6|8683.8|8689.1|8686.3|8694.5|8691.7|8683.6|8680.8|827
1698746700000|2023-10-31 10:05:00|8689.6|8686.8|8711.5|8708.7|8727.4|8723.6|8689.5|8685.7|1403
1698747000000|2023-10-31 10:10:00|8712.5|8709.7|8710.5|8707.7|8724.5|8720.7|8707.6|8703.8|1681
1698747300000|2023-10-31 10:15:00|8711.5|8708.7|8716.4|8712.6|8719.5|8716.6|8711|8707.7|1029
1698747600000|2023-10-31 10:20:00|8717.4|8713.6|8696.5|8693.7|8720.4|8716.6|8694.5|8691.7|1960
1698747900000|2023-10-31 10:25:00|8697.5|8694.7|8734.5|8730.7|8735.5|8731.7|8696.5|8693.7|3551
1698748200000|2023-10-31 10:30:00|8733.5|8731.7|8720.5|8717.7|8734.5|8731.7|8718.5|8715.7|2144
1698748500000|2023-10-31 10:35:00|8719.5|8716.7|8715.5|8712.7|8720.5|8717.7|8709.5|8706.7|1446
1698748800000|2023-10-31 10:40:00|8716.5|8713.7|8716.5|8712.7|8717.5|8713.7|8711|8707.7|522
1698749100000|2023-10-31 10:45:00|8715.5|8713.7|8712.5|8709.7|8718.5|8715.7|8711.5|8708.2|1044
1698749400000|2023-10-31 10:50:00|8711.5|8708.7|8713.5|8709.7|8718|8714.7|8709.5|8706.7|623
1698749700000|2023-10-31 10:55:00|8712.5|8708.7|8702.5|8698.7|8714.5|8711.6|8689.6|8686.8|1713
1698750000000|2023-10-31 11:00:00|8701.5|8697.7|8688.6|8685.8|8702.5|8699.7|8688.5|8685.7|528
1698750300000|2023-10-31 11:05:00|8688.5|8685.7|8694.5|8691.7|8695|8691.7|8686.5|8683.7|598
1698750600000|2023-10-31 11:10:00|8693.5|8690.7|8680.5|8677.7|8694.5|8691.7|8680.5|8677.7|1234
1698750900000|2023-10-31 11:15:00|8678.5|8676.7|8680.6|8677.8|8682.6|8679.7|8667.6|8664.8|2255
1698751200000|2023-10-31 11:20:00|8681.6|8676.8|8691.5|8688.7|8691.6|8688.7|8673.6|8670.8|1601
1698751500000|2023-10-31 11:25:00|8692.5|8687.8|8691.5|8687.7|8693.4|8689.7|8684.5|8680.8|562
1698751800000|2023-10-31 11:30:00|8690.6|8686.8|8700.5|8697.7|8707.5|8703.7|8690.5|8686.8|1166
1698752100000|2023-10-31 11:35:00|8701.5|8698.7|8688.5|8684.7|8702.5|8698.7|8687.5|8684.7|744
1698752400000|2023-10-31 11:40:00|8689.5|8685.7|8690.4|8686.6|8692.5|8689.7|8686.5|8683.7|319
1698752700000|2023-10-31 11:45:00|8690.5|8686.7|8686.5|8682.7|8691.5|8688.7|8684.5|8681.7|898
1698753000000|2023-10-31 11:50:00|8685.5|8681.7|8710.4|8706.6|8711.4|8707.6|8684.5|8681.7|821
1698753300000|2023-10-31 11:55:00|8709.4|8707.6|8698.4|8695.6|8710.4|8707.6|8697.4|8694.6|940
1698753600000|2023-10-31 12:00:00|8698.5|8694.7|8713.4|8710.6|8716.4|8713.6|8698|8694.7|1088
1698753900000|2023-10-31 12:05:00|8712.9|8709.1|8692.5|8689.7|8717.4|8714.6|8692.5|8689.7|1071
1698754200000|2023-10-31 12:10:00|8693.4|8690.6|8692.5|8688.7|8695.5|8691.7|8670.6|8666.8|1071
1698754500000|2023-10-31 12:15:00|8692.4|8688.6|8655.5|8652.7|8693.5|8690.7|8654.4|8651.6|1537
1698754800000|2023-10-31 12:20:00|8656.5|8653.6|8664.4|8661.6|8670.4|8666.6|8655.4|8652.1|1008
1698755100000|2023-10-31 12:25:00|8666.4|8662.6|8671.4|8668.6|8676.4|8673.6|8657.4|8654.6|2314
1698755400000|2023-10-31 12:30:00|8672.9|8669.1|8681.3|8677.5|8690.4|8687.5|8666.4|8663.6|1887
1698755700000|2023-10-31 12:35:00|8680.3|8678.5|8690.3|8687.5|8692.4|8689.6|8677.3|8673.6|1121
1698756000000|2023-10-31 12:40:00|8690.4|8686.6|8687.4|8684.6|8696.3|8692.5|8679.9|8676.6|1504
1698756300000|2023-10-31 12:45:00|8688.4|8685.6|8683.3|8680.5|8691.4|8688.6|8679.3|8676.5|706
1698756600000|2023-10-31 12:50:00|8682.4|8679.6|8683.4|8679.6|8687.3|8683.6|8670.4|8667.6|2057
1698756900000|2023-10-31 12:55:00|8684.3|8680.6|8691.4|8688.6|8695.4|8692.5|8682.4|8679.6|721
1698757200000|2023-10-31 13:00:00|8691.3|8688.5|8681.3|8678.5|8715.3|8712.5|8666.3|8662.5|3757
1698757500000|2023-10-31 13:05:00|8680.3|8677.5|8698.3|8695.5|8706.3|8702.5|8678.3|8674.6|1592
1698757800000|2023-10-31 13:10:00|8698.2|8695.4|8693.2|8690.4|8703.3|8700.5|8683.3|8680|1158
1698758100000|2023-10-31 13:15:00|8693.3|8689.5|8686.3|8683.5|8695.2|8691.5|8672.3|8668.5|1506
1698758400000|2023-10-31 13:20:00|8687.3|8684.5|8685.3|8681.5|8698.3|8695.5|8674.3|8671|1037
1698758700000|2023-10-31 13:25:00|8684.3|8680.5|8671.4|8667.6|8687.3|8684.5|8659.3|8656.5|2091
1698759000000|2023-10-31 13:30:00|8671.3|8667.5|8646.4|8642.6|8672.3|8669.5|8639.4|8636.1|3121
1698759300000|2023-10-31 13:35:00|8645.4|8643.6|8638.4|8634.6|8654.4|8651.6|8631.4|8628.1|2228
1698759600000|2023-10-31 13:40:00|8637.4|8635.6|8632.4|8629.6|8646.4|8643.6|8620.4|8617.6|3124
1698759900000|2023-10-31 13:45:00|8633.3|8630.5|8616.4|8613.6|8642.8|8639.5|8611.4|8608.6|2083
1698760200000|2023-10-31 13:50:00|8615.4|8612.6|8624.4|8621.6|8628.4|8624.6|8599.4|8596.6|3209
1698760500000|2023-10-31 13:55:00|8625.4|8622.6|8644.3|8640.5|8661.2|8657.4|8623.4|8619.6|3465
1698760800000|2023-10-31 14:00:00|8643.4|8639.6|8661.4|8658.6|8665.8|8662.5|8640.3|8636.6|1680
1698761100000|2023-10-31 14:05:00|8662.4|8659.6|8687.3|8684.5|8694.3|8688.5|8658.4|8655.1|3880
1698761400000|2023-10-31 14:10:00|8687.4|8683.6|8679.3|8676.5|8697.4|8693.6|8677.4|8673.6|1852
1698761700000|2023-10-31 14:15:00|8680.3|8677.6|8722.3|8719.5|8737.3|8733.5|8680.3|8677.6|4971
1698762000000|2023-10-31 14:20:00|8724.2|8720.4|8714.3|8711.5|8732.3|8729.5|8708.3|8704.5|1875
1698762300000|2023-10-31 14:25:00|8715.3|8712.5|8686.4|8682.6|8717.3|8714.5|8681.4|8678.6|3250
1698762600000|2023-10-31 14:30:00|8685.4|8682.5|8686.4|8683.6|8705.3|8702.5|8683.4|8680.5|2346
1698762900000|2023-10-31 14:35:00|8685.4|8682.6|8701.4|8697.6|8709.3|8706.5|8680.4|8676.6|2336
1698763200000|2023-10-31 14:40:00|8700.4|8697.5|8694.4|8691.6|8708.4|8704.6|8691.4|8687.7|2974
1698763500000|2023-10-31 14:45:00|8693.9|8690.6|8686.4|8682.6|8708.4|8705.6|8678.5|8675.6|2102
1698763800000|2023-10-31 14:50:00|8686.5|8682.7|8683.4|8679.6|8693.3|8689.6|8671.5|8668.7|3769
1698764100000|2023-10-31 14:55:00|8683.9|8680.6|8684.4|8680.6|8692.4|8689.6|8673.4|8670.6|1488
1698764400000|2023-10-31 15:00:00|8683.9|8681.6|8678.4|8674.6|8693.4|8690.6|8676.4|8672.6|1498
1698764700000|2023-10-31 15:05:00|8677.5|8674.7|8668.5|8665.7|8680.9|8677.6|8661.4|8658.6|1859
1698765000000|2023-10-31 15:10:00|8669.5|8667.2|8645.6|8642.8|8675.4|8672.6|8644.6|8641.7|1955
1698765300000|2023-10-31 15:15:00|8644.6|8641.8|8634.6|8631.8|8649.6|8646.8|8630.5|8626.8|2619
1698765600000|2023-10-31 15:20:00|8633.7|8630.9|8644.5|8641.7|8644.5|8641.7|8622.5|8619.7|2367
1698765900000|2023-10-31 15:25:00|8643.5|8640.7|8652.4|8648.6|8653.4|8650.6|8636.5|8633.7|1623
1698766200000|2023-10-31 15:30:00|8651.4|8649.6|8660.4|8657.6|8664.4|8661.6|8650.4|8647.6|1283
1698766500000|2023-10-31 15:35:00|8659.4|8656.6|8671.3|8667.5|8672.3|8669.5|8653.4|8650.6|1213
1698766800000|2023-10-31 15:40:00|8670.3|8666.5|8675.2|8671.4|8681.3|8678.5|8666.4|8663.5|1470
1698767100000|2023-10-31 15:45:00|8675.3|8671.5|8686.3|8683.5|8689.3|8685.5|8669.2|8665.5|745
1698767400000|2023-10-31 15:50:00|8685.3|8682.5|8674.2|8670.4|8691.3|8688.5|8670.3|8667.5|3173
1698767700000|2023-10-31 15:55:00|8674.3|8670.5|8681.3|8678.5|8688.2|8684.5|8672.8|8669.5|1210
1698768000000|2023-10-31 16:00:00|8681.2|8677.4|8670.3|8667.5|8685.3|8682.5|8668.3|8665.5|1399
1698768300000|2023-10-31 16:05:00|8669.3|8666.5|8665.4|8662.6|8670.3|8667.5|8654.4|8650.6|1283
1698768600000|2023-10-31 16:10:00|8664.4|8661.6|8647.4|8643.6|8666.4|8663.6|8643.4|8640.6|1483
1698768900000|2023-10-31 16:15:00|8648.4|8644.6|8637.3|8634.5|8649.4|8646.6|8626.4|8623.6|3470
1698769200000|2023-10-31 16:20:00|8637.4|8633.6|8624.3|8621.5|8642.3|8638.6|8610.4|8606.6|2977
1698769500000|2023-10-31 16:25:00|8624.4|8620.6|8642.3|8639.5|8647.3|8644.5|8621.3|8617.6|6747
1698769800000|2023-10-31 16:30:00|8640.3|8637.5|8643.3|8640.5|8647.3|8644.5|8631.3|8628.5|3796
1698770100000|2023-10-31 16:35:00|8641.4|8639.5|8607.4|8604.6|8642.3|8640.5|8606.4|8602.6|2629
1698770400000|2023-10-31 16:40:00|8607.3|8603.6|8598.4|8595.6|8613.4|8610.6|8584.4|8581.6|4608
1698770700000|2023-10-31 16:45:00|8597.4|8594.6|8607.4|8603.6|8609.4|8606.5|8587.4|8583.6|2069
1698771000000|2023-10-31 16:50:00|8606.4|8604.6|8597.4|8594.6|8607.4|8604.6|8596.4|8593.6|1556
1698771300000|2023-10-31 16:55:00|8598.4|8595.6|8596.4|8593.6|8601.4|8598.6|8588.4|8585.6|1648
1698771600000|2023-10-31 17:00:00|8597.4|8594.6|8559.5|8556.7|8598.4|8594.7|8554.5|8550.7|5975
1698771900000|2023-10-31 17:05:00|8558.6|8555.7|8557.5|8553.7|8571.4|8567.7|8554.5|8551.7|2812
1698772200000|2023-10-31 17:10:00|8556.5|8553.6|8531.4|8528.6|8559.4|8555.7|8527.4|8524.6|4545
1698772500000|2023-10-31 17:15:00|8532.4|8529.6|8546.4|8543.6|8548.4|8545.6|8525.4|8522.6|2235
1698772800000|2023-10-31 17:20:00|8546.3|8543.5|8523.4|8520.6|8547.4|8544.6|8520.4|8517.6|1773
1698773100000|2023-10-31 17:25:00|8524.4|8519.6|8530.4|8526.6|8531.5|8528.7|8518.4|8515.6|3454
1698773400000|2023-10-31 17:30:00|8530.5|8526.7|8551.4|8548.6|8553.4|8550.6|8529.5|8525.7|2378
1698773700000|2023-10-31 17:35:00|8550.4|8547.6|8527.5|8523.7|8551.4|8548.1|8525.4|8521.7|2219
1698774000000|2023-10-31 17:40:00|8526.5|8524.7|8528.4|8525.6|8531.5|8528.7|8520.5|8517.7|1751
1698774300000|2023-10-31 17:45:00|8528.5|8525.7|8517.4|8514.6|8529.5|8526.7|8516.4|8513.6|1525
1698774600000|2023-10-31 17:50:00|8518.4|8515.6|8522.5|8519.7|8531.4|8527.6|8512.5|8509.7|1685
1698774900000|2023-10-31 17:55:00|8523.4|8519.6|8523.5|8520.7|8528.5|8525.7|8515.5|8512.7|1115
1698775200000|2023-10-31 18:00:00|8524.5|8521.7|8521.5|8518.7|8531.5|8527.7|8517.5|8514.7|2012
1698775500000|2023-10-31 18:05:00|8521.6|8517.8|8524.5|8520.7|8529.5|8526.7|8520.1|8516.7|1703
1698775800000|2023-10-31 18:10:00|8524.4|8520.6|8509.5|8506.7|8524.5|8521.7|8506.7|8503.8|2040
1698776100000|2023-10-31 18:15:00|8510.4|8507.6|8508.5|8504.7|8512.5|8508.7|8505.5|8502.7|1654
1698776400000|2023-10-31 18:20:00|8507.5|8503.7|8509.5|8506.7|8512.5|8508.7|8498.5|8495.2|5322
1698776700000|2023-10-31 18:25:00|8508.5|8505.7|8503.5|8500.7|8509.5|8506.7|8498.5|8495.7|11598
1698777000000|2023-10-31 18:30:00|8504.5|8500.8|8484.6|8481.8|8508.5|8505.7|8475.6|8471.8|5801
1698777300000|2023-10-31 18:35:00|8485.6|8482.7|8503.5|8500.7|8504.5|8501.7|8485.5|8481.7|1588
1698777600000|2023-10-31 18:40:00|8502.5|8499.7|8506.5|8503.7|8506.5|8503.7|8501.5|8498.7|599
1698777900000|2023-10-31 18:45:00|8507.5|8503.8|8517.5|8514.7|8519.5|8515.7|8506.5|8503.7|784
1698778200000|2023-10-31 18:50:00|8518.5|8513.7|8512.5|8508.7|8518.5|8514.7|8510.5|8506.7|580
1698778500000|2023-10-31 18:55:00|8513.5|8509.7|8514.6|8510.8|8517.5|8513.8|8510.5|8507.7|1162
1698778800000|2023-10-31 19:00:00|8513.6|8509.8|8515.6|8512.8|8517.5|8513.8|8509.6|8506.8|1023
1698779100000|2023-10-31 19:05:00|8516.6|8512.7|8512.5|8508.7|8516.6|8512.8|8511.6|8508.7|391
1698779400000|2023-10-31 19:10:00|8511.5|8507.7|8518.5|8514.7|8518.5|8515.7|8511.5|8507.7|415
1698779700000|2023-10-31 19:15:00|8519.5|8515.7|8519.5|8515.7|8524.5|8521.7|8515.5|8512.7|769
1698780000000|2023-10-31 19:20:00|8520.5|8516.7|8518.5|8515.7|8520.5|8517.7|8514.5|8511.7|807
1698780300000|2023-10-31 19:25:00|8518.6|8514.8|8516.5|8512.7|8519.5|8515.8|8514.5|8510.8|393
1698780600000|2023-10-31 19:30:00|8517.5|8513.7|8522.5|8519.7|8522.5|8519.7|8515.5|8512.7|337
1698780900000|2023-10-31 19:35:00|8521.5|8518.7|8519.5|8516.7|8522.5|8519.7|8518.5|8515.2|240
1698781200000|2023-10-31 19:40:00|8519|8515.7|8524.5|8521.7|8524.5|8521.7|8515.5|8512.2|339
1698781500000|2023-10-31 19:45:00|8525.5|8520.7|8524.5|8521.7|8526.5|8523.7|8522.5|8519.7|207
1698781800000|2023-10-31 19:50:00|8525.5|8520.7|8530.5|8527.7|8531.5|8527.7|8522.5|8518.7|252
1698782100000|2023-10-31 19:55:00|8531.4|8528.6|8528.5|8525.7|8534.4|8530.7|8527.5|8524.7|399
1698782400000|2023-10-31 20:00:00|8528|8524.7|8533.5|8529.7|8534.5|8531.7|8527.5|8524.7|296
1698782700000|2023-10-31 20:05:00|8533.4|8530.6|8535.5|8531.7|8538.5|8534.7|8532.5|8528.7|331
1698783000000|2023-10-31 20:10:00|8536.5|8532.7|8544.4|8540.6|8544.4|8541.6|8535.5|8531.7|303
1698783300000|2023-10-31 20:15:00|8543.5|8541.6|8539.4|8535.6|8544.4|8541.6|8538.4|8535.6|198
1698783600000|2023-10-31 20:20:00|8539.5|8535.7|8534.5|8530.7|8539.5|8535.7|8533.5|8530.7|149
1698783900000|2023-10-31 20:25:00|8534.4|8531.6|8540.4|8532.6|8541.4|8538.6|8534.4|8530.7|334
1698784200000|2023-10-31 20:30:00|8539.4|8535.6|8538|8534.2|8544.4|8538.6|8536.4|8532.7|499
1698784500000|2023-10-31 20:35:00|8538.5|8534.7|8527.6|8523.8|8538.5|8535.7|8527.1|8523.3|1092
1698784800000|2023-10-31 20:40:00|8528.6|8524.8|8534.6|8530.8|8537|8533.2|8527.6|8523.9|248
1698785100000|2023-10-31 20:45:00|8535.1|8531.3|8536.4|8532.6|8540.5|8537.7|8533.5|8529.7|162
1698785400000|2023-10-31 20:50:00|8536.5|8532.7|8537.4|8533.6|8538.4|8535.6|8535|8531.2|78
1698785700000|2023-10-31 20:55:00|8536.4|8532.6|8537.3|8533.5|8542.3|8537|8534.8|8530.5|291
1698786000000|2023-10-31 21:00:00|8538.3|8530.5|8544.8|8537|8544.8|8537|8529.3|8524.4|41
1698786300000|2023-10-31 21:05:00|8543.8|8540|8545.3|8541.5|8545.3|8541.5|8543.3|8539.5|15
1698786600000|2023-10-31 21:10:00|8544.3||8545.3||8545.3||8544.3||13
1698786900000|2023-10-31 21:15:00|8544.3|8540.5|8544.3|8540.5|8544.3|8540.5|8544.3|8540.5|3
1698787200000|2023-10-31 21:20:00|8544.7|8540.9|8546.3|8538.5|8546.3|8541.5|8543.3|8538.5|9
1698787500000|2023-10-31 21:25:00|8545.2|8542.4|8544.8|8537|8547.3|8542.4|8538.2|8535.4|71
1698787800000|2023-10-31 21:30:00|8544.3|8536.5|8544.8|8537|8545.3|8537.5|8544.3|8536.5|1
1698788100000|2023-10-31 21:35:00|8544.3|8536.5|8543.3|8540.5|8544.3|8540.5|8539.2|8535|44
1698788400000|2023-10-31 21:40:00|8544.3|8541.5|8548.8|8541|8552.2|8546.9|8544.3|8540.5|134
1698788700000|2023-10-31 21:45:00|8548.3|8540.5|8556.2|8553.4|8557.2|8553.5|8548.3|8540.5|82
1698789000000|2023-10-31 21:50:00|8557.2|8554.4|8561.2|8558.4|8561.2|8558.4|8557.2|8554.4|57
1698789300000|2023-10-31 21:55:00|8557.7|8549.9|8556.2|8548.4|8558.8|8551|8554.2|8546.4|15
1698796800000|2023-11-01 00:00:00|8540.5|8536.7|8535.1|8531.3|8544|8540.3|8532.1|8529.2|193
1698797100000|2023-11-01 00:05:00|8534.1|8532.2|8536.1|8532.3|8539.1|8535.3|8532.1|8529.2|114
1698797400000|2023-11-01 00:10:00|8535.1|8532.2|8533.1|8529.3|8542|8538.3|8533.1|8529.3|119
1698797700000|2023-11-01 00:15:00|8534|8530.3|8539|8535.2|8539|8535.2|8532.1|8529.3|104
1698798000000|2023-11-01 00:20:00|8540|8536.2|8536|8532.2|8544|8540.2|8536|8532.2|67
1698798300000|2023-11-01 00:25:00|8536.1|8532.3|8536|8532.2|8539.5|8536.2|8532|8529.2|71
1698798600000|2023-11-01 00:30:00|8535|8533.1|8534.9|8531.1|8536.9|8533.2|8534|8531.1|34
1698798900000|2023-11-01 00:35:00|8535|8531.2|8537|8533.2|8538.9|8535.2|8534|8531.1|24
1698799200000|2023-11-01 00:40:00|8536.9|8533.1|8522|8518.2|8536.9|8533.2|8521.9|8518.1|48
1698799500000|2023-11-01 00:45:00|8521|8517.2|8524|8520.2|8525.4|8522.1|8520|8517.2|23
1698799800000|2023-11-01 00:50:00|8523.9|8521.1|8519.9|8517.1|8524|8521.1|8514.9|8511.1|115
1698800100000|2023-11-01 00:55:00|8520|8516.1|8523.9|8520.1|8525|8522.1|8519.9|8516.1|89
1698800400000|2023-11-01 01:00:00|8524|8520.2|8549|8545.2|8550|8546.2|8518|8515.1|1562
1698800700000|2023-11-01 01:05:00|8548|8544.2|8548|8544.2|8556|8552.2|8539|8536.2|491
1698801000000|2023-11-01 01:10:00|8548.9|8545.1|8553|8549.2|8555|8551.2|8542|8539.2|270
1698801300000|2023-11-01 01:15:00|8552|8548.2|8547|8543.2|8555|8552.1|8545|8542.1|180
1698801600000|2023-11-01 01:20:00|8546.5|8542.7|8545|8541.2|8547.9|8544.1|8544|8540.2|123
1698801900000|2023-11-01 01:25:00|8544|8542.2|8544|8540.2|8554.5|8551.2|8543|8539.2|180
1698802200000|2023-11-01 01:30:00|8543|8539.2|8542|8538.2|8545|8542.2|8539.9|8537.1|100
1698802500000|2023-11-01 01:35:00|8542.9|8539.1|8539|8535.2|8544|8540.2|8537.9|8534.6|87
1698802800000|2023-11-01 01:40:00|8538.9|8536.1|8529|8525.2|8540|8536.2|8528.9|8525.2|187
1698803100000|2023-11-01 01:45:00|8528.9|8526.1|8527|8523.2|8533|8530.1|8522.9|8520.1|230
1698803400000|2023-11-01 01:50:00|8526|8522.2|8520|8516.2|8526|8522.2|8518|8515.2|160
1698803700000|2023-11-01 01:55:00|8519|8517.2|8518.9|8515.1|8522.9|8519.1|8516|8513.2|46
1698804000000|2023-11-01 02:00:00|8519|8515.2|8516.9|8513.1|8521.9|8518.2|8513.9|8511.1|219
1698804300000|2023-11-01 02:05:00|8515.9|8514.1|8517.9|8515.1|8519.9|8517.1|8515.9|8513.1|98
1698804600000|2023-11-01 02:10:00|8518.9|8516.1|8521.9|8518.1|8522.9|8519.1|8517.9|8515.1|63
1698804900000|2023-11-01 02:15:00|8520.9|8518|8517.9|8515.1|8521.9|8519.1|8517.9|8514.6|91
1698805200000|2023-11-01 02:20:00|8518.9|8516.1|8514.8|8511|8519.9|8516.1|8511.8|8508.1|133
1698805500000|2023-11-01 02:25:00|8515.8|8512|8512.8|8509|8515.8|8512.1|8511.8|8508.1|41
1698805800000|2023-11-01 02:30:00|8511.9|8509.1|8523.9|8520.1|8523.9|8520.1|8511.9|8509|74
1698806100000|2023-11-01 02:35:00|8524.8|8521.1|8527.9|8525.1|8531.9|8529.1|8522.9|8520|64
1698806400000|2023-11-01 02:40:00|8526.9|8524.1|8531.8|8528|8533.8|8530.1|8524.9|8521.1|52
1698806700000|2023-11-01 02:45:00|8530.9|8528.1|8527.8|8525|8535.9|8533.1|8523.9|8521.1|197
1698807000000|2023-11-01 02:50:00|8528.8|8526|8532.8|8529|8533.8|8531|8523.8|8520.6|97
1698807300000|2023-11-01 02:55:00|8533.8|8530|8532.8|8530|8533.8|8530|8529.8|8526|57
1698807600000|2023-11-01 03:00:00|8531.8|8529|8534.8|8532|8535.8|8532|8529.8|8527|70
1698807900000|2023-11-01 03:05:00|8535.8|8533|8536.8|8534|8537.8|8535|8532.8|8530|129
1698808200000|2023-11-01 03:10:00|8535.8|8533|8535.8|8533|8538.9|8536|8535.8|8533|143
1698808500000|2023-11-01 03:15:00|8534|8531.2|8533.8|8530|8535.8|8532|8530.8|8527|79
1698808800000|2023-11-01 03:20:00|8532.8|8529|8539.7|8535.9|8540.7|8536.9|8530.8|8527|198
1698809100000|2023-11-01 03:25:00|8540.7|8536.9|8528.7|8525.9|8540.7|8536.9|8528.7|8525.9|43
1698809400000|2023-11-01 03:30:00|8529.7|8526.9|8522.7|8518.9|8529.7|8526.9|8521.7|8518.9|92
1698809700000|2023-11-01 03:35:00|8521.7|8519.9|8521.7|8518.9|8524.7|8521.9|8521.7|8518.9|38
1698810000000|2023-11-01 03:40:00|8522.7|8519.9|8521.7|8518.9|8523.7|8520.8|8521.7|8518.9|21
1698810300000|2023-11-01 03:45:00|8519.8|8517.9|8522.7|8519.9|8523.7|8519.9|8518.7|8515.9|10
1698810600000|2023-11-01 03:50:00|8521.7|8517.9|8522.7|8518.9|8522.7|8519.9|8521.7|8517.9|8
1698810900000|2023-11-01 03:55:00|8521.7|8516.9|8519.7|8516.9|8521.7|8517.9|8519.7|8516.8|19
1698811200000|2023-11-01 04:00:00|8519.8|8517|8519.7|8515.9|8520.7|8517.9|8517.7|8514.9|37
1698811500000|2023-11-01 04:05:00|8520.2|8516.4|8523.6|8519.8|8523.6|8519.9|8517.7|8513.9|345
1698811800000|2023-11-01 04:10:00|8522.7|8519.9|8522.6|8518.8|8523.6|8519.9|8521.6|8518.8|99
1698812100000|2023-11-01 04:15:00|8521.7|8518.9|8523.6|8519.8|8524.6|8521.8|8521.7|8518.8|94
1698812400000|2023-11-01 04:20:00|8524.6|8520.8|8523.6|8520.8|8525.6|8522.8|8523.6|8519.8|23
1698812700000|2023-11-01 04:25:00|8521.6|8518.8|8519.6|8515.8|8521.6|8518.8|8515.6|8512.8|165
1698813000000|2023-11-01 04:30:00|8518.6|8516.8|8521.7|8517.9|8522.6|8518.8|8515.6|8512.8|32
1698813300000|2023-11-01 04:35:00|8521.6|8517.8|8523.6|8519.8|8523.6|8519.8|8518.6|8515.8|17
1698813600000|2023-11-01 04:40:00|8524.5|8520.7|8523.6|8519.8|8527.5|8523.7|8523.6|8519.8|39
1698813900000|2023-11-01 04:45:00|8524.6|8520.8|8525.6|8521.8|8525.6|8521.8|8522.6|8518.8|3
1698814200000|2023-11-01 04:50:00|8526.6|8522.8|8525.6|8521.8|8526.6|8522.8|8525.6|8521.8|2
1698814500000|2023-11-01 04:55:00|8524.6|8520.8|8523.6|8520.8|8525.6|8521.8|8521.6|8517.8|10
1698814800000|2023-11-01 05:00:00|8524.6|8519.8|8523.5|8520.7|8527.6|8524.7|8522.5|8518.8|105
1698815100000|2023-11-01 05:05:00|8523.6|8519.8|8522.5|8518.7|8523.6|8520.7|8520.5|8516.7|44
1698815400000|2023-11-01 05:10:00|8523.5|8519.7|8523.5|8519.7|8524.5|8520.7|8520.5|8516.7|12
1698815700000|2023-11-01 05:15:00|8522.5|8518.7|8525.5|8521.7|8525.5|8521.7|8521.5|8517.7|20
1698816000000|2023-11-01 05:20:00|8526.5|8522.7|8525.5|8521.7|8528.5|8524.7|8524.5|8520.7|27
1698816300000|2023-11-01 05:25:00|8526.5|8522.7|8525.4|8521.6|8526.5|8522.8|8520.5|8517.7|32
1698816600000|2023-11-01 05:30:00|8524.5|8520.7|8518.4|8514.6|8524.5|8521.7|8516.5|8513.6|145
1698816900000|2023-11-01 05:35:00|8518.5|8515.6|8518.5|8514.7|8520.5|8517.7|8515.5|8512.7|64
1698817200000|2023-11-01 05:40:00|8517.5|8513.7|8514.5|8510.7|8518.4|8514.7|8513.5|8510.6|41
1698817500000|2023-11-01 05:45:00|8513.5|8509.7|8513.4|8510.6|8516.4|8512.7|8511.5|8508.7|108
1698817800000|2023-11-01 05:50:00|8513.5|8510.7|8517.5|8513.7|8517.5|8513.7|8512.5|8508.7|56
1698818100000|2023-11-01 05:55:00|8516.6|8512.8|8523.4|8519.6|8524.5|8521.6|8516.4|8512.8|112
1698818400000|2023-11-01 06:00:00|8522.5|8518.7|8524.4|8521.6|8525.5|8521.7|8518.5|8514.7|243
1698818700000|2023-11-01 06:05:00|8527.2|8523.4|8524.5|8520.7|8527.2|8523.6|8521.5|8517.7|183
1698819000000|2023-11-01 06:10:00|8525.5|8521.7|8524.5|8521.7|8528.5|8525.7|8524.5|8521.7|53
1698819300000|2023-11-01 06:15:00|8523.5|8520.7|8529.5|8525.7|8529.5|8526.6|8521.5|8517.7|94
1698819600000|2023-11-01 06:20:00|8528.5|8524.7|8525.5|8521.7|8528.5|8524.7|8520.5|8516.7|169
1698819900000|2023-11-01 06:25:00|8524.5|8523.6|8524.5|8521.7|8528.5|8525.7|8524.5|8521.7|166
1698820200000|2023-11-01 06:30:00|8525.5|8522.7|8521.5|8517.7|8526.5|8523.6|8520.5|8516.7|130
1698820500000|2023-11-01 06:35:00|8522.5|8518.7|8522.5|8518.7|8526.5|8523.7|8520.5|8516.7|193
1698820800000|2023-11-01 06:40:00|8522.4|8518.6|8531.4|8528.6|8531.5|8528.7|8520.4|8516.7|305
1698821100000|2023-11-01 06:45:00|8532.4|8528.7|8531.5|8528.7|8537.5|8533.7|8530.5|8526.7|372
1698821400000|2023-11-01 06:50:00|8531.4|8528.6|8540.4|8537.6|8541.5|8538.6|8531.4|8528.6|253
1698821700000|2023-11-01 06:55:00|8541.4|8538.6|8544.5|8541.7|8545.5|8541.7|8538.1|8534.7|626
1698822000000|2023-11-01 07:00:00|8545.5|8542.7|8547.5|8543.7|8559.4|8555.6|8544.5|8541.8|1159
1698822300000|2023-11-01 07:05:00|8546.5|8542.7|8551.4|8548.6|8553.4|8550.6|8546.4|8542.7|306
1698822600000|2023-11-01 07:10:00|8552.3|8549.5|8565.3|8561.5|8567.3|8564.5|8552.3|8548.6|370
1698822900000|2023-11-01 07:15:00|8566.3|8562.5|8562.4|8558.6|8568.3|8564.5|8557.3|8554.5|627
1698823200000|2023-11-01 07:20:00|8563.3|8559.5|8561.4|8557.6|8569.8|8566.5|8561.4|8557.6|993
1698823500000|2023-11-01 07:25:00|8562.4|8558.6|8568.4|8564.6|8569.4|8566.5|8560.4|8557.6|236
1698823800000|2023-11-01 07:30:00|8567.4|8565.5|8564.4|8561.6|8571.4|8568.6|8562.3|8559.5|395
1698824100000|2023-11-01 07:35:00|8564.3|8561.5|8562.3|8558.5|8569.3|8566.5|8559.4|8556.5|432
1698824400000|2023-11-01 07:40:00|8561.4|8558.6|8544.5|8541.7|8565.3|8561.6|8544.5|8541.7|421
1698824700000|2023-11-01 07:45:00|8545.5|8542.7|8546.5|8542.7|8547.5|8544.7|8540.5|8537.7|443
1698825000000|2023-11-01 07:50:00|8546.4|8542.6|8541.5|8538.7|8547.4|8544.6|8536.4|8533.6|471
1698825300000|2023-11-01 07:55:00|8541.4|8538.6|8555.3|8552.5|8556.3|8552.6|8539.5|8536.6|692
1698825600000|2023-11-01 08:00:00|8555.4|8551.6|8556.3|8553.5|8568.3|8565.5|8552.3|8549.5|844
1698825900000|2023-11-01 08:05:00|8555.3|8552.5|8550.3|8547.5|8563.3|8560.5|8547.3|8544|712
1698826200000|2023-11-01 08:10:00|8551.3|8548.5|8555.3|8552.5|8557.3|8554.5|8547.3|8544.5|746
1698826500000|2023-11-01 08:15:00|8555.4|8552.6|8553.3|8549.5|8556.3|8552.6|8543.3|8539.6|786
1698826800000|2023-11-01 08:20:00|8552.3|8548.5|8541.3|8538.5|8553.3|8549.6|8537.9|8534.6|844
1698827100000|2023-11-01 08:25:00|8540.3|8537.5|8531.4|8527.6|8545.4|8541.6|8531.4|8527.6|3419
1698827400000|2023-11-01 08:30:00|8530.3|8527.5|8545.3|8542.5|8549.4|8546.5|8530.3|8526.6|2611
1698827700000|2023-11-01 08:35:00|8544.3|8541.5|8544.4|8541.6|8549.3|8546.5|8543.5|8540.5|1305
1698828000000|2023-11-01 08:40:00|8545.3|8541.5|8559.3|8556.5|8563.3|8560.5|8544.3|8541.5|970
1698828300000|2023-11-01 08:45:00|8558.3|8555.5|8552.4|8549.6|8560.3|8557.5|8542.3|8539.5|779
1698828600000|2023-11-01 08:50:00|8551.4|8548.6|8548.3|8545.5|8552.3|8548.6|8536.4|8533.6|2427
1698828900000|2023-11-01 08:55:00|8547.3|8544.5|8542.3|8539.5|8548.3|8545.5|8536.4|8533.6|821
1698829200000|2023-11-01 09:00:00|8543.2|8540.4|8568.1|8564.3|8570.2|8567.4|8543.2|8540.4|2619
1698829500000|2023-11-01 09:05:00|8567.1|8565.2|8576.1|8573.3|8583.9|8581.1|8567.1|8564.3|1798
1698829800000|2023-11-01 09:10:00|8577.1|8572.4|8577.9|8574.1|8583.9|8581.1|8574|8571.1|1073
1698830100000|2023-11-01 09:15:00|8576.9|8574.2|8572.9|8569.1|8581.9|8579.1|8571.9|8569.1|896
1698830400000|2023-11-01 09:20:00|8571.9|8569|8581.8|8579|8585.8|8583|8568.4|8565.1|1144
1698830700000|2023-11-01 09:25:00|8580.9|8578.1|8574.8|8571|8585.8|8582|8571.8|8569|1027
1698831000000|2023-11-01 09:30:00|8574.9|8572|8587.7|8584.9|8592.7|8589.8|8574.8|8571.1|1161
1698831300000|2023-11-01 09:35:00|8588.7|8585.9|8578.8|8576|8588.7|8585.9|8573.8|8570.1|520
1698831600000|2023-11-01 09:40:00|8577.9|8575.1|8583.7|8580.9|8586.7|8582.9|8576.8|8574|704
1698831900000|2023-11-01 09:45:00|8582.8|8579.9|8587.7|8584.9|8591.7|8588.9|8582.7|8579.9|687
1698832200000|2023-11-01 09:50:00|8588.7|8585.4|8586.8|8583|8590.7|8587.9|8581.7|8578|337
1698832500000|2023-11-01 09:55:00|8585.8|8584|8593.8|8591|8594.8|8592|8582.8|8579|447
1698832800000|2023-11-01 10:00:00|8594.7|8591.9|8608.7|8604.9|8618.7|8614.9|8594.7|8591.9|1946
1698833100000|2023-11-01 10:05:00|8609.7|8605.9|8609.7|8606.9|8616.7|8612.9|8602.7|8598.9|1161
1698833400000|2023-11-01 10:10:00|8610.6|8607.8|8606.7|8603.9|8614.7|8611.9|8599.7|8596.9|805
1698833700000|2023-11-01 10:15:00|8606.8|8604|8604.8|8602|8609.8|8606.9|8599.8|8596.9|707
1698834000000|2023-11-01 10:20:00|8605.8|8602.5|8612.7|8609.9|8614.6|8610.9|8602.7|8598.9|1122
1698834300000|2023-11-01 10:25:00|8613.6|8609.8|8589.7|8586.9|8613.7|8610.8|8588.7|8585|752
1698834600000|2023-11-01 10:30:00|8589.8|8586|8585.9|8583.1|8596.7|8592.9|8584.8|8582|1117
1698834900000|2023-11-01 10:35:00|8584.8|8582.1|8583.9|8581.1|8592.8|8589|8580.8|8577|762
1698835200000|2023-11-01 10:40:00|8582.9|8580.1|8589.8|8587|8594.8|8591|8582.9|8580.1|358
1698835500000|2023-11-01 10:45:00|8590.8|8588|8606.7|8603.9|8606.8|8603.9|8590.8|8587|703
1698835800000|2023-11-01 10:50:00|8607.2|8602.9|8641.6|8637.8|8643.7|8639.9|8606.8|8602.9|2936
1698836100000|2023-11-01 10:55:00|8640.7|8637.9|8634.7|8631.9|8641.6|8637.9|8630.7|8627.9|1445
1698836400000|2023-11-01 11:00:00|8635.7|8632.9|8634.7|8631.9|8640.6|8637.8|8627.7|8624.9|793
1698836700000|2023-11-01 11:05:00|8634.8|8632|8631.6|8627.8|8638.6|8635.8|8626.7|8623.9|551
1698837000000|2023-11-01 11:10:00|8632.6|8628.8|8637.6|8633.8|8637.6|8634.8|8627.7|8623.9|797
1698837300000|2023-11-01 11:15:00|8638.5|8634.8|8636.6|8633.8|8640.6|8637.8|8634.6|8631.8|923
1698837600000|2023-11-01 11:20:00|8637.5|8633.7|8643.5|8639.7|8644.6|8641.8|8636.6|8633.7|958
1698837900000|2023-11-01 11:25:00|8643.6|8639.8|8634.6|8631.8|8645.6|8642.8|8633.6|8630.8|716
1698838200000|2023-11-01 11:30:00|8636.5|8633.7|8636.6|8632.8|8641.6|8638.8|8628.6|8625.8|1504
1698838500000|2023-11-01 11:35:00|8635.7|8632.9|8652.4|8648.6|8653.6|8650.8|8635.6|8632.8|2682
1698838800000|2023-11-01 11:40:00|8653.4|8649.6|8657.3|8654.5|8658.4|8655.6|8651.4|8647.6|1128
1698839100000|2023-11-01 11:45:00|8657.4|8654.6|8654.4|8651.6|8660.3|8657.5|8651.4|8648.5|855
1698839400000|2023-11-01 11:50:00|8654.3|8651.5|8660.2|8657.4|8661.3|8658.5|8653.3|8650.5|536
1698839700000|2023-11-01 11:55:00|8660.3|8657.5|8666.2|8662.4|8667.3|8664.5|8658.3|8655|1309
1698840000000|2023-11-01 12:00:00|8667.2|8663.4|8667.1|8664.3|8676.2|8673.3|8665.2|8662.4|2425
1698840300000|2023-11-01 12:05:00|8666.2|8663.4|8664.1|8661.3|8667.1|8664.2|8656.1|8653.3|2241
1698840600000|2023-11-01 12:10:00|8663.1|8660.3|8664.2|8661.4|8683|8679.2|8659.1|8656.3|2635
1698840900000|2023-11-01 12:15:00|8668.2|8664.4|8661.2|8658.4|8672.1|8669.3|8656.2|8653.3|1470
1698841200000|2023-11-01 12:20:00|8662.2|8659.4|8674.1|8670.3|8675.1|8672.3|8661.2|8657.4|665
1698841500000|2023-11-01 12:25:00|8674.2|8671.4|8672.1|8669.3|8682|8679.2|8670|8667.2|773
1698841800000|2023-11-01 12:30:00|8673.1|8670.3|8683.1|8680.3|8685.1|8682.2|8673.1|8670.3|806
1698842100000|2023-11-01 12:35:00|8683|8680.2|8695|8692.2|8700|8697.2|8676.1|8673.3|1893
1698842400000|2023-11-01 12:40:00|8694|8691.2|8696|8692.2|8703|8700.1|8692.5|8689.2|927
1698842700000|2023-11-01 12:45:00|8695|8693.2|8695|8692.2|8699.9|8696.2|8692|8689.2|872
1698843000000|2023-11-01 12:50:00|8694.9|8692.1|8688|8684.2|8698|8695.2|8686.1|8683.2|835
1698843300000|2023-11-01 12:55:00|8687|8685.2|8667.1|8664.3|8688|8685.2|8667.1|8664.3|1094
1698843600000|2023-11-01 13:00:00|8667.2|8663.4|8691.1|8688.3|8695.1|8692.3|8653.2|8650.4|2652
1698843900000|2023-11-01 13:05:00|8693.1|8689.3|8697|8693.2|8703|8700.2|8682|8679.2|1600
1698844200000|2023-11-01 13:10:00|8696|8694.1|8704|8700.2|8718.9|8716.1|8696|8694.1|3111
1698844500000|2023-11-01 13:15:00|8703.9|8701.1|8705.9|8702.1|8709.9|8706.6|8701.9|8699.1|1411
1698844800000|2023-11-01 13:20:00|8704.9|8703.1|8699|8696.2|8713.9|8711|8698|8695.2|2021
1698845100000|2023-11-01 13:25:00|8698.1|8695.3|8691.7|8688.9|8704|8701.2|8687.1|8684.3|2027
1698845400000|2023-11-01 13:30:00|8691.1|8688.3|8687.6|8684.8|8693.1|8690.3|8675.1|8672.3|2616
1698845700000|2023-11-01 13:35:00|8687.1|8684.3|8687.2|8684.4|8701.5|8698.2|8683.1|8680.3|2160
1698846000000|2023-11-01 13:40:00|8688.1|8685.3|8685.2|8681.4|8693.1|8689.3|8673.7|8670.4|1769
1698846300000|2023-11-01 13:45:00|8685.1|8682.3|8685.3|8681.5|8689.1|8686.3|8676.3|8672.5|2150
1698846600000|2023-11-01 13:50:00|8684.3|8682.4|8673.3|8669.5|8691.2|8687.5|8672.3|8669.5|1474
1698846900000|2023-11-01 13:55:00|8672.3|8669.4|8679.3|8676.5|8684.2|8680.5|8671.3|8668|1012
1698847200000|2023-11-01 14:00:00|8680.3|8677.5|8664.4|8660.6|8693.3|8690.5|8662.4|8659.6|2173
1698847500000|2023-11-01 14:05:00|8663.4|8659.7|8676.3|8673.5|8678.4|8675.5|8655|8651.7|1487
1698847800000|2023-11-01 14:10:00|8677.3|8674.5|8691.4|8688.6|8707.7|8703.9|8670.4|8667.6|2238
1698848100000|2023-11-01 14:15:00|8692.4|8689.6|8676.4|8673.6|8695.3|8692.5|8673.4|8670.6|1527
1698848400000|2023-11-01 14:20:00|8677.4|8674.6|8677.5|8674.7|8692.3|8689.5|8674.4|8671.6|1733
1698848700000|2023-11-01 14:25:00|8678.4|8674.6|8673.6|8669.8|8683.4|8679.7|8656.5|8653.7|3007
1698849000000|2023-11-01 14:30:00|8673.5|8669.7|8653.6|8650.8|8678.5|8675.7|8640.6|8637.8|4465
1698849300000|2023-11-01 14:35:00|8654.5|8651.7|8664.6|8661.8|8670.6|8667.8|8648.6|8645.8|2952
1698849600000|2023-11-01 14:40:00|8665.6|8660.8|8673.6|8670.8|8686.5|8682.7|8662.6|8659.4|2099
1698849900000|2023-11-01 14:45:00|8674.6|8669.9|8657.6|8653.8|8677.6|8673.8|8654.6|8650.9|1066
1698850200000|2023-11-01 14:50:00|8656.6|8654.3|8693.4|8689.6|8695.5|8691.7|8653.6|8650.8|1391
1698850500000|2023-11-01 14:55:00|8694.4|8690.6|8686.4|8682.6|8697.4|8694.6|8685.3|8681.6|1464
1698850800000|2023-11-01 15:00:00|8686.5|8683.6|8667.5|8664.7|8688.4|8685.6|8666.5|8662.8|1471
1698851100000|2023-11-01 15:05:00|8666.6|8663.8|8664.5|8661.7|8676.4|8672.6|8659.5|8655.8|1458
1698851400000|2023-11-01 15:10:00|8663.6|8660.8|8665|8661.2|8677.4|8674.5|8661.5|8658.7|2067
1698851700000|2023-11-01 15:15:00|8664.5|8660.7|8640.5|8637.7|8664.5|8661.7|8639.5|8636.7|1103
1698852000000|2023-11-01 15:20:00|8641.5|8638.7|8629.6|8626.8|8644.6|8641.8|8627.6|8624.8|1404
1698852300000|2023-11-01 15:25:00|8629.7|8625.9|8623.6|8619.8|8637.6|8633.8|8618.7|8615.8|1931
1698852600000|2023-11-01 15:30:00|8622.7|8619.9|8609.6|8606.8|8622.7|8619.9|8605.6|8602.8|1943
1698852900000|2023-11-01 15:35:00|8610.6|8607.3|8594.6|8591.8|8610.6|8607.3|8590.6|8587.8|1774
1698853200000|2023-11-01 15:40:00|8593.6|8589.8|8605.6|8602.8|8606.5|8602.8|8584.6|8580.8|1790
1698853500000|2023-11-01 15:45:00|8605.5|8602.7|8617.5|8614.7|8624.5|8621.7|8599.6|8596.8|1727
1698853800000|2023-11-01 15:50:00|8619.5|8615.7|8612.6|8609.8|8622.5|8618.7|8601.5|8598.7|1744
1698854100000|2023-11-01 15:55:00|8612.5|8609.7|8629.4|8625.6|8633.5|8630.6|8609.5|8606.7|1147
1698854400000|2023-11-01 16:00:00|8628.5|8625.7|8622.5|8619.7|8628.5|8625.7|8607.6|8604.8|1257
1698854700000|2023-11-01 16:05:00|8621.6|8618.7|8630.6|8626.8|8632.6|8629.8|8614.5|8611.7|1165
1698855000000|2023-11-01 16:10:00|8629.6|8625.9|8639.5|8636.7|8641.5|8638.7|8625.6|8622.8|1440
1698855300000|2023-11-01 16:15:00|8640.5|8637.7|8636.5|8632.7|8641.5|8638.7|8626.5|8623.7|1671
1698855600000|2023-11-01 16:20:00|8635.5|8633.2|8641.4|8638.6|8645.5|8641.7|8629.5|8626.7|1499
1698855900000|2023-11-01 16:25:00|8640.4|8637.6|8623.3|8619.5|8641.4|8638.6|8615.4|8611.6|3912
1698856200000|2023-11-01 16:30:00|8624.4|8616.6|8594.4|8591.6|8624.4|8621|8591.5|8588.7|3518
1698856500000|2023-11-01 16:35:00|8592.4|8589.6|8564.2|8561.4|8593.4|8589.6|8558.7|8555.4|2782
1698856800000|2023-11-01 16:40:00|8564.7|8561.9|8553.6|8550.8|8566.1|8562.9|8546.5|8543.3|4028
1698857100000|2023-11-01 16:45:00|8552.6|8549.8|8573.4|8569.6|8578.3|8575.5|8549.5|8545.8|2546
1698857400000|2023-11-01 16:50:00|8572.4|8568.7|8565.4|8561.6|8584.5|8581.6|8565.4|8561.6|1413
1698857700000|2023-11-01 16:55:00|8564.4|8561.5|8578.2|8575.4|8580.2|8576.5|8562.3|8559.5|1452
1698858000000|2023-11-01 17:00:00|8579.2|8574.4|8595.2|8591.4|8600.2|8597.3|8578.2|8574.4|2112
1698858300000|2023-11-01 17:05:00|8594.3|8591.5|8568.2|8565.4|8597.2|8594.4|8568.2|8565.4|1435
1698858600000|2023-11-01 17:10:00|8569.2|8566.4|8559.2|8556.4|8574.3|8570.5|8557.2|8553.5|1353
1698858900000|2023-11-01 17:15:00|8559.3|8556.5|8561.5|8558.7|8570.2|8566.9|8554.4|8551.6|1404
1698859200000|2023-11-01 17:20:00|8561.4|8558.6|8536.5|8532.7|8561.4|8558.6|8533.5|8529.7|1576
1698859500000|2023-11-01 17:25:00|8535.5|8531.7|8544.4|8541.6|8547.4|8543.7|8529.4|8525.7|1347
1698859800000|2023-11-01 17:30:00|8545.4|8540.6|8526.4|8522.6|8551.4|8548.6|8525.4|8521.6|976
1698860100000|2023-11-01 17:35:00|8525.4|8521.6|8541.4|8537.6|8544.3|8541.5|8523.4|8520.6|859
1698860400000|2023-11-01 17:40:00|8540.5|8536.7|8516.5|8513.7|8541.4|8538.6|8514.5|8511.7|1307
1698860700000|2023-11-01 17:45:00|8515.5|8512.7|8504.3|8500.5|8530.4|8526.6|8488|8484.7|3953
1698861000000|2023-11-01 17:50:00|8503.4|8500.6|8522.2|8518.4|8522.2|8518.5|8499.4|8496.5|1473
1698861300000|2023-11-01 17:55:00|8521.3|8518.5|8524.8|8521|8538.2|8533.3|8521.2|8517.5|1334
1698861600000|2023-11-01 18:00:00|8524.3|8520.5|8537.3|8533.5|8564.2|8561.4|8519.4|8515.6|2591
1698861900000|2023-11-01 18:05:00|8536.3|8533.4|8508.4|8504.6|8555.2|8551.5|8507.3|8503.6|1773
1698862200000|2023-11-01 18:10:00|8507.5|8503.7|8462.5|8458.7|8510.4|8506.6|8454.5|8451.7|5877
1698862500000|2023-11-01 18:15:00|8462.4|8458.6|8480.4|8476.6|8485.5|8481.7|8460.4|8456.7|2790
1698862800000|2023-11-01 18:20:00|8480.3|8477.6|8473.6|8469.8|8488.4|8484.6|8462.6|8459.8|2285
1698863100000|2023-11-01 18:25:00|8472.6|8468.8|8457.6|8454.8|8475.6|8471.8|8455.6|8451.8|7344
1698863400000|2023-11-01 18:30:00|8458.6|8455.8|8479.5|8475.7|8482.6|8479.8|8458.6|8455.8|2179
1698863700000|2023-11-01 18:35:00|8478.5|8475.8|8475.5|8471.7|8489.5|8485.7|8473.5|8470.7|1561
1698864000000|2023-11-01 18:40:00|8476.5|8472.7|8486.5|8483.7|8492.4|8489.6|8473.5|8470.2|1155
1698864300000|2023-11-01 18:45:00|8485.5|8482.7|8469.6|8465.8|8488.5|8485.7|8465.6|8462.3|1920
1698864600000|2023-11-01 18:50:00|8468.7|8465.9|8469.6|8466.8|8474.6|8471.8|8465.6|8462.8|460
1698864900000|2023-11-01 18:55:00|8469.7|8466.9|8471.6|8468.8|8479.6|8476.8|8468.7|8465.8|1106
1698865200000|2023-11-01 19:00:00|8472.5|8468.7|8479.5|8476.7|8482.5|8478.8|8469.6|8466.8|480
1698865500000|2023-11-01 19:05:00|8479.6|8475.8|8486.5|8482.7|8487.4|8483.7|8476.5|8472.7|290
1698865800000|2023-11-01 19:10:00|8485.5|8481.7|8479.5|8475.7|8486.5|8481.7|8476.5|8472.7|149
1698866100000|2023-11-01 19:15:00|8479.4|8476.7|8476.6|8472.8|8479.5|8476.7|8476.1|8472.8|183
1698866400000|2023-11-01 19:20:00|8476.5|8473.7|8480.5|8476.7|8483.5|8479.8|8473.5|8470.7|422
1698866700000|2023-11-01 19:25:00|8480.6|8476.8|8486.6|8483.8|8488.6|8485.7|8479.6|8476.8|459
1698867000000|2023-11-01 19:30:00|8487.5|8484.7|8503.2|8500.4|8504.3|8501.5|8485.5|8482.7|958
1698867300000|2023-11-01 19:35:00|8504.2|8501.4|8504.2|8500.4|8504.3|8501.5|8499.8|8496.5|288
1698867600000|2023-11-01 19:40:00|8504.3|8500.5|8496.3|8493.5|8504.3|8501.5|8495.4|8492.6|200
1698867900000|2023-11-01 19:45:00|8495.3|8492.5|8497.3|8494.5|8497.4|8494.5|8493.3|8490.5|88
1698868200000|2023-11-01 19:50:00|8496.3|8493.5|8499.3|8496.5|8500.3|8496.6|8496.3|8492.5|69
1698868500000|2023-11-01 19:55:00|8500.3|8497.5|8496.3|8492.5|8502.3|8499.5|8494.3|8490.5|138
1698868800000|2023-11-01 20:00:00|8495.3|8493.4|8497.3|8494.5|8499.3|8496.5|8495.3|8492.5|105
1698869100000|2023-11-01 20:05:00|8496.3|8493.5|8495.4|8491.6|8498.3|8494.6|8493.4|8490.6|242
1698869400000|2023-11-01 20:10:00|8495.9|8492.6|8498.3|8494.5|8499.3|8495.5|8495.4|8492.1|215
1698869700000|2023-11-01 20:15:00|8499.3|8495.5|8499.3|8495.5|8502.3|8498.5|8499.3|8494.5|38
1698870000000|2023-11-01 20:20:00|8498.3|8496.4|8496.3|8493.5|8500.3|8496.5|8494.3|8491.5|115
1698870300000|2023-11-01 20:25:00|8497.3|8494.5|8496.4|8492.6|8497.4|8494.5|8495.3|8492.5|123
1698870600000|2023-11-01 20:30:00|8495.4|8492.5|8492.4|8489.6|8496.9|8493.6|8492.4|8489.6|313
1698870900000|2023-11-01 20:35:00|8493.4|8490.6|8497.4|8494.6|8498.4|8494.6|8492.4|8489.6|470
1698871200000|2023-11-01 20:40:00|8496.4|8493.6|8493.3|8490.5|8498.3|8495.5|8493.3|8489.6|411
1698871500000|2023-11-01 20:45:00|8494.3|8489.6|8494.2|8491.4|8494.3|8491.4|8489.3|8486.5|148
1698871800000|2023-11-01 20:50:00|8495.3|8491.5|8505.2|8501.4|8505.2|8502.4|8495.2|8491.5|251
1698872100000|2023-11-01 20:55:00|8504.2|8500.4|8499.2|8495.4|8504.2|8500.4|8494.3|8490.5|103
1698872400000|2023-11-01 21:00:00|8498.7|8494.9|8500.6|8492.8|8501.7|8495.7|8496.2|8492.3|5
1698872700000|2023-11-01 21:05:00|8494.3|8490.5|8487.7|8479.9|8494.7|8490.5|8484.2|8479.8|36
1698873000000|2023-11-01 21:10:00|8488.7|8480.9|8477.7|8473.9|8488.7|8480.9|8475.2|8470.4|76
1698873300000|2023-11-01 21:15:00|8477.2|8473.4|8474.2|8470.4|8484.2|8479.4|8473.2|8470.4|38
1698873600000|2023-11-01 21:20:00|8474.6|8470.8|8474.7|8470.9|8482.2|8474.4|8473.2|8470.1|32
1698873900000|2023-11-01 21:25:00|8474.2|8470.4|8474.1|8470.3|8474.2|8470.4|8473.2|8470.3|0
1698874200000|2023-11-01 21:30:00|8474.2|8470.4|8480.3|8472.5|8481.3|8473.5|8473.2|8467.4|12
1698874500000|2023-11-01 21:35:00|8480.2|8472.4|8481.7|8473.9|8482.2|8474.4|8475.2|8470.4|13
1698874800000|2023-11-01 21:40:00|8482.2|8474.4|8483.2|8475.4|8483.2|8475.4|8482.2|8474.4|1
1698875100000|2023-11-01 21:45:00|8481.7|8477.9|8483.2|8475.4|8483.2|8477.9|8481.7|8475.4|0
1698875400000|2023-11-01 21:50:00|8481.6|8477.8|8482.7|8478.9|8484.2|8479.4|8481.2|8475.9|4
1698875700000|2023-11-01 21:55:00|8482.2|8478.4|8487.2|8479.4|8488.2|8482.8|8481.7|8477.9|7
1698883200000|2023-11-02 00:00:00|8495.5|8491.7|8498.1|8494.3|8500.5|8496.7|8492.1|8488.3|166
1698883500000|2023-11-02 00:05:00|8497.6|8493.8|8495.1|8491.3|8498.1|8494.3|8490|8486.3|122
1698883800000|2023-11-02 00:10:00|8496|8492.2|8509.9|8506.1|8511.9|8508.1|8494.1|8490.4|225
1698884100000|2023-11-02 00:15:00|8510|8506.2|8516|8512.2|8525.8|8522|8502|8498.7|742
1698884400000|2023-11-02 00:20:00|8517.5|8513.7|8514|8510.2|8520|8516.2|8513|8509.2|80
1698884700000|2023-11-02 00:25:00|8512.9|8510.1|8512|8508.2|8515.9|8512.2|8510.9|8507.2|17
1698885000000|2023-11-02 00:30:00|8511.9|8508.1|8515.9|8512.1|8516.9|8513.6|8511.9|8508.1|20
1698885300000|2023-11-02 00:35:00|8516|8513.1|8515.8|8512|8518.9|8515.1|8513.9|8511.1|62
1698885600000|2023-11-02 00:40:00|8517|8513.2|8509.8|8506|8517|8513.2|8505.8|8502|64
1698885900000|2023-11-02 00:45:00|8508.9|8506.1|8511.9|8508.1|8511.9|8508.1|8508.9|8505.1|28
1698886200000|2023-11-02 00:50:00|8512.9|8509.1|8514.9|8511.1|8515.9|8512.1|8512.9|8509.1|37
1698886500000|2023-11-02 00:55:00|8515.8|8512|8514.9|8511.1|8516.9|8513.1|8513.9|8510.1|102
1698886800000|2023-11-02 01:00:00|8515.8|8512.1|8525|8522.2|8530|8526.2|8514.9|8511.1|616
1698887100000|2023-11-02 01:05:00|8526.9|8523.1|8528|8524.2|8532.5|8529.2|8525|8521.2|380
1698887400000|2023-11-02 01:10:00|8528.9|8526.1|8532.1|8528.3|8535.1|8531.3|8528|8524.2|474
1698887700000|2023-11-02 01:15:00|8533.1|8529.3|8550.5|8546.7|8551|8547.3|8532.1|8528.3|373
1698888000000|2023-11-02 01:20:00|8550.1|8546.3|8552.1|8549.3|8557.5|8554.2|8548.1|8545.3|222
1698888300000|2023-11-02 01:25:00|8551.1|8548.3|8557.2|8554.4|8558.2|8555.3|8551.1|8547.4|318
1698888600000|2023-11-02 01:30:00|8557.1|8554.3|8554.1|8551.3|8560.1|8557.3|8554.1|8550.4|222
1698888900000|2023-11-02 01:35:00|8554.2|8550.4|8558.1|8555.3|8559.1|8556.2|8554.2|8550.4|156
1698889200000|2023-11-02 01:40:00|8559|8556.2|8565.1|8561.3|8566.1|8563.3|8559|8556.2|339
1698889500000|2023-11-02 01:45:00|8565|8562.2|8554.1|8550.3|8565.1|8562.3|8553.1|8550.3|159
1698889800000|2023-11-02 01:50:00|8554|8551.2|8547.2|8543.4|8554.1|8551.3|8543.2|8540.3|168
1698890100000|2023-11-02 01:55:00|8546.2|8544.3|8541.1|8537.3|8548.2|8544.4|8539.2|8536.4|118
1698890400000|2023-11-02 02:00:00|8540.8|8537|8542.1|8538.3|8543.2|8540.4|8538.2|8534.4|34
1698890700000|2023-11-02 02:05:00|8541.2|8538.4|8536.2|8533.4|8544.2|8541.4|8536.2|8533.4|72
1698891000000|2023-11-02 02:10:00|8535.2|8532.4|8543|8539.2|8543.1|8539.4|8535.2|8532.4|299
1698891300000|2023-11-02 02:15:00|8543.1|8539.3|8542.1|8538.3|8544.1|8540.3|8541|8538.2|33
1698891600000|2023-11-02 02:20:00|8543|8539.2|8544.1|8540.3|8544.1|8541.3|8541.1|8538.3|16
1698891900000|2023-11-02 02:25:00|8543.1|8540.2|8541.1|8537.3|8544|8540.3|8539.1|8536.3|36
1698892200000|2023-11-02 02:30:00|8540.1|8538.3|8540.1|8537.3|8542.1|8539.3|8540.1|8536.8|60
1698892500000|2023-11-02 02:35:00|8541.1|8538.2|8543|8539.2|8545.9|8542.6|8541|8537.3|252
1698892800000|2023-11-02 02:40:00|8542.5|8540.2|8541.9|8538.1|8544|8540.2|8539.4|8536.1|113
1698893100000|2023-11-02 02:45:00|8542.9|8539.1|8539.9|8537.1|8542.9|8539.1|8539.9|8536.1|48
1698893400000|2023-11-02 02:50:00|8539.8|8536.1|8539.8|8537|8541.9|8538.1|8539.8|8536.1|179
1698893700000|2023-11-02 02:55:00|8540.9|8537.1|8545.8|8543|8546.9|8544|8539.8|8537|331
1698894000000|2023-11-02 03:00:00|8545.9|8542.1|8545.9|8542.1|8545.9|8543.1|8540.9|8538.1|77
1698894300000|2023-11-02 03:05:00|8544.9|8543|8545.9|8542.1|8547.9|8544.1|8544.9|8542.1|65
1698894600000|2023-11-02 03:10:00|8545.8|8542|8544.9|8541.1|8554.3|8551|8543.9|8541.1|315
1698894900000|2023-11-02 03:15:00|8544.4|8542.1|8545.9|8543.1|8545.9|8543.1|8541.9|8538.1|145
1698895200000|2023-11-02 03:20:00|8546.9|8542.1|8547.9|8545.1|8549.9|8546.1|8546.9|8542.1|41
1698895500000|2023-11-02 03:25:00|8548.9|8546.1|8549.9|8546.1|8551.9|8548.1|8547.9|8544.1|61
1698895800000|2023-11-02 03:30:00|8549.4|8547.1|8546.9|8543.1|8550.9|8547.1|8545.9|8543.1|120
1698896100000|2023-11-02 03:35:00|8545.9|8545.1|8546.8|8543|8550.8|8547.1|8545.8|8543|88
1698896400000|2023-11-02 03:40:00|8545.8|8543.8|8540.8|8538|8546.8|8543.8|8540.8|8537|53
1698896700000|2023-11-02 03:45:00|8540.7|8537.9|8543.7|8539.9|8544.7|8541.8|8540.7|8537|137
1698897000000|2023-11-02 03:50:00|8543.6|8539.8|8542.6|8539.8|8544.6|8540.8|8542.1|8538.8|21
1698897300000|2023-11-02 03:55:00|8542.7|8538.8|8541.6|8537.8|8543.1|8539.8|8539.6|8536.8|40
1698897600000|2023-11-02 04:00:00|8540.6|8538.8|8541.5|8537.7|8542.6|8538.8|8540.5|8537.3|40
1698897900000|2023-11-02 04:05:00|8540.6|8537.8|8540.6|8536.8|8541.6|8537.8|8539.6|8535.9|49
1698898200000|2023-11-02 04:10:00|8540.5|8537.7|8539.6|8536.8|8541.6|8537.8|8539.6|8536.8|45
1698898500000|2023-11-02 04:15:00|8539.5|8536.7|8538.7|8535.9|8539.6|8536.8|8537.7|8534.8|47
1698898800000|2023-11-02 04:20:00|8538.6|8535.8|8541.6|8537.8|8541.6|8537.8|8537.6|8534.8|137
1698899100000|2023-11-02 04:25:00|8540.7|8537.9|8538.7|8534.9|8540.7|8537.9|8533.7|8530.8|343
1698899400000|2023-11-02 04:30:00|8537.7|8533.9|8536.7|8532.9|8538.7|8535.9|8536.7|8532.9|17
1698899700000|2023-11-02 04:35:00|8535.7|8533|8541.8|8538|8541.8|8538|8535.7|8532.9|70
1698900000000|2023-11-02 04:40:00|8540.9|8538.1|8540.7|8537.9|8545.7|8542|8540.7|8536.9|65
1698900300000|2023-11-02 04:45:00|8541.7|8538.9|8542.7|8538.9|8542.7|8539.4|8539.6|8535.9|33
1698900600000|2023-11-02 04:50:00|8541.8|8539|8547.7|8543.9|8548.8|8546|8541.8|8539|118
1698900900000|2023-11-02 04:55:00|8546.7|8542.9|8543.8|8541|8547.7|8544|8543.8|8540.9|22
1698901200000|2023-11-02 05:00:00|8544.7|8540.9|8543.8|8541|8545.8|8542.1|8543.8|8540.9|12
1698901500000|2023-11-02 05:05:00|8542.7|8539.9|8535.8|8532|8542.8|8539.9|8535.8|8532|31
1698901800000|2023-11-02 05:10:00|8533.8|8531|8537.8|8534|8537.8|8534.9|8533.8|8531|34
1698902100000|2023-11-02 05:15:00|8537.7|8534.9|8537.7|8533.9|8539.8|8536.9|8535.7|8532|80
1698902400000|2023-11-02 05:20:00|8536.8|8533|8535.7|8531.9|8537.8|8534|8533.7|8530.9|38
1698902700000|2023-11-02 05:25:00|8535.8|8532|8534.7|8530.9|8535.8|8532.9|8533.7|8529.9|82
1698903000000|2023-11-02 05:30:00|8533.7|8531.9|8539.8|8536|8541.8|8539|8532.8|8529.9|354
1698903300000|2023-11-02 05:35:00|8538.8|8535|8538.7|8534.9|8539.8|8536|8532.9|8530|169
1698903600000|2023-11-02 05:40:00|8538.8|8535|8538.7|8534.9|8540.8|8537.9|8536.8|8533|45
1698903900000|2023-11-02 05:45:00|8541.6|8537.8|8540.8|8537|8541.7|8537.9|8535.7|8532.9|138
1698904200000|2023-11-02 05:50:00|8540.7|8536.9|8531.7|8528.9|8541.7|8538.9|8530.7|8527.9|199
1698904500000|2023-11-02 05:55:00|8531.8|8528|8533.7|8529.9|8535.7|8532|8529.8|8527|133
1698904800000|2023-11-02 06:00:00|8532.7|8529|8526.7|8522.9|8535.7|8532|8523.7|8519.9|333
1698905100000|2023-11-02 06:05:00|8525.7|8523.9|8524.7|8520.9|8530.7|8527.9|8523.7|8519.9|132
1698905400000|2023-11-02 06:10:00|8523.8|8521|8528.7|8524.9|8530.6|8526.9|8522.7|8519.9|64
1698905700000|2023-11-02 06:15:00|8529.7|8525.9|8533.7|8530.9|8535.7|8532.9|8528.7|8524.9|288
1698906000000|2023-11-02 06:20:00|8532.7|8529.9|8534.7|8530.9|8541.7|8538.9|8532.2|8528.9|271
1698906300000|2023-11-02 06:25:00|8534.6|8531.8|8541.7|8537.9|8544.2|8540.9|8533.7|8530.9|486
1698906600000|2023-11-02 06:30:00|8542.7|8538.9|8539.7|8535.9|8543.7|8540.9|8536.7|8532.9|192
1698906900000|2023-11-02 06:35:00|8538.7|8536.4|8546.7|8542.9|8546.7|8543.8|8535.8|8532|187
1698907200000|2023-11-02 06:40:00|8547.6|8543.8|8541.7|8537.9|8548.8|8545.9|8540.3|8537|259
1698907500000|2023-11-02 06:45:00|8540.7|8538.9|8546.8|8543|8548.7|8544.9|8539.7|8535.9|260
1698907800000|2023-11-02 06:50:00|8546.7|8542.9|8537.8|8535|8546.7|8542.9|8534.9|8531.9|310
1698908100000|2023-11-02 06:55:00|8537.9|8534.1|8547.9|8544.1|8548.3|8545|8536.8|8533|253
1698908400000|2023-11-02 07:00:00|8546.9|8543.1|8527.9|8524.1|8547.3|8543.5|8527.8|8524.1|211
1698908700000|2023-11-02 07:05:00|8527.8|8524|8525.8|8523|8535.8|8533|8521.8|8518.9|607
1698909000000|2023-11-02 07:10:00|8526.7|8522.9|8527.8|8525|8530.7|8527|8521.8|8518|228
1698909300000|2023-11-02 07:15:00|8527.7|8524.9|8533.7|8530.9|8535.7|8531.9|8519.8|8517|787
1698909600000|2023-11-02 07:20:00|8532.7|8529.9|8549.5|8545.7|8549.5|8545.8|8531.7|8528.9|815
1698909900000|2023-11-02 07:25:00|8548.5|8546.7|8545.5|8542.7|8551.5|8548.7|8543.4|8539.7|247
1698910200000|2023-11-02 07:30:00|8545.4|8542.6|8553.4|8549.6|8558.4|8554.6|8545.4|8542.6|708
1698910500000|2023-11-02 07:35:00|8554.4|8551.6|8553.4|8549.6|8555.4|8552.5|8548.3|8545.5|437
1698910800000|2023-11-02 07:40:00|8553.9|8550.6|8559.1|8555.3|8567.2|8563.4|8553.3|8550.1|1231
1698911100000|2023-11-02 07:45:00|8560.1|8556.3|8552.3|8548.5|8563.1|8560.3|8550.2|8547.4|354
1698911400000|2023-11-02 07:50:00|8552.2|8549.4|8549.3|8546.5|8558.3|8555.4|8548.2|8545.4|227
1698911700000|2023-11-02 07:55:00|8549.2|8546.4|8556.3|8553.5|8559.3|8556.5|8545.3|8542.5|604
1698912000000|2023-11-02 08:00:00|8555.3|8552.5|8562.2|8558.4|8573.1|8570.3|8553.3|8550.5|772
1698912300000|2023-11-02 08:05:00|8561.3|8558.5|8561.2|8558.4|8574.2|8571.4|8560.2|8557.4|759
1698912600000|2023-11-02 08:10:00|8559.4|8556.6|8565.2|8562.4|8568.1|8564.4|8554.2|8551.4|837
1698912900000|2023-11-02 08:15:00|8564.2|8561.4|8580|8576.2|8581|8577.2|8564.2|8561.4|1018
1698913200000|2023-11-02 08:20:00|8579.1|8576.3|8589|8585.2|8596.9|8593.1|8577|8574.2|2123
1698913500000|2023-11-02 08:25:00|8588|8587.1|8587.9|8584.1|8591.9|8589|8576.9|8574.1|4076
1698913800000|2023-11-02 08:30:00|8587.8|8585|8574|8571.2|8589.9|8586.1|8571.1|8568.3|4273
1698914100000|2023-11-02 08:35:00|8573.1|8570.3|8578|8575.2|8578.9|8576|8568|8565.2|980
1698914400000|2023-11-02 08:40:00|8578.8|8576|8569.1|8566.3|8578.9|8576|8558.2|8555.4|1457
1698914700000|2023-11-02 08:45:00|8568.2|8565.4|8566.1|8563.3|8568.2|8565.4|8562.1|8559.3|933
1698915000000|2023-11-02 08:50:00|8567.1|8562.3|8569.1|8566.3|8572.2|8569.3|8560.4|8557.4|665
1698915300000|2023-11-02 08:55:00|8569|8566.2|8575|8571.2|8576.5|8573.3|8568.1|8565.2|1056
1698915600000|2023-11-02 09:00:00|8577|8574.2|8578|8574.2|8582.5|8579.2|8562.2|8558.4|1504
1698915900000|2023-11-02 09:05:00|8577.1|8573.3|8584|8581.2|8586.8|8584|8572.1|8568.3|711
1698916200000|2023-11-02 09:10:00|8582.1|8579.3|8577|8573.2|8585|8582.2|8572.1|8569.2|674
1698916500000|2023-11-02 09:15:00|8578|8574.2|8599.8|8597|8603.9|8601.1|8577.5|8574.2|1850
1698916800000|2023-11-02 09:20:00|8600.8|8598|8605.7|8602.9|8614.9|8612|8597.9|8595.1|1055
1698917100000|2023-11-02 09:25:00|8604.8|8602|8600|8596.2|8606.9|8604.1|8595.1|8592.2|1331
1698917400000|2023-11-02 09:30:00|8599.9|8597.1|8598.9|8595.1|8607.9|8604.1|8593.1|8590.3|1079
1698917700000|2023-11-02 09:35:00|8598.7|8595.9|8595.9|8592.1|8606.3|8603|8593.8|8591|814
1698918000000|2023-11-02 09:40:00|8595.8|8592|8586|8583.2|8598.8|8595.1|8584|8580.3|1206
1698918300000|2023-11-02 09:45:00|8586.1|8582.3|8597.9|8595.1|8601.9|8599.1|8584|8581.2|373
1698918600000|2023-11-02 09:50:00|8598.9|8596.1|8577.9|8574.1|8599.9|8597.1|8569|8565.3|1327
1698918900000|2023-11-02 09:55:00|8578|8574.2|8573|8569.2|8584|8579.2|8571.9|8569.1|1227
1698919200000|2023-11-02 10:00:00|8572|8570.1|8571|8568.2|8585.4|8582.1|8561|8558.2|1081
1698919500000|2023-11-02 10:05:00|8570.1|8567.3|8582.9|8579.1|8584.9|8581.2|8569|8565.3|788
1698919800000|2023-11-02 10:10:00|8583|8580.1|8579|8576.2|8589|8585.7|8577.1|8574.2|664
1698920100000|2023-11-02 10:15:00|8579.1|8576.3|8567.2|8564.4|8583|8579.2|8567.2|8564.4|587
1698920400000|2023-11-02 10:20:00|8568.1|8564.3|8570.9|8567.1|8570.9|8567.1|8562.1|8559.3|776
1698920700000|2023-11-02 10:25:00|8571|8567.2|8557.2|8554.4|8571|8567.7|8555.1|8552.3|602
1698921000000|2023-11-02 10:30:00|8557.1|8554.3|8556.1|8552.3|8559.1|8556.3|8548.2|8544.5|1005
1698921300000|2023-11-02 10:35:00|8555.2|8552.4|8558.3|8555.5|8563.3|8559.5|8553.4|8549.7|1038
1698921600000|2023-11-02 10:40:00|8558.4|8554.6|8563.2|8559.4|8563.3|8560.5|8551.3|8548.5|476
1698921900000|2023-11-02 10:45:00|8562.3|8559.5|8563.2|8560.4|8566.2|8563.4|8557.3|8554.4|772
1698922200000|2023-11-02 10:50:00|8562.2|8559.4|8563.1|8560.3|8566.1|8562.8|8558.2|8555.3|285
1698922500000|2023-11-02 10:55:00|8562.2|8559.4|8563.2|8559.4|8568.1|8564.4|8560.2|8557.4|418
1698922800000|2023-11-02 11:00:00|8562.2|8558.5|8564.3|8561.5|8566.3|8563.5|8560.2|8556.5|358
1698923100000|2023-11-02 11:05:00|8565.3|8562.5|8576.2|8572.4|8578.7|8575.4|8565.3|8562.5|713
1698923400000|2023-11-02 11:10:00|8575.3|8572.5|8574.1|8571.3|8577.2|8574.3|8571.1|8568.3|302
1698923700000|2023-11-02 11:15:00|8573.1|8570.3|8584|8581.2|8586.7|8583.9|8571.1|8568.3|1065
1698924000000|2023-11-02 11:20:00|8583.9|8581.1|8585.9|8583.1|8588|8585.2|8579.9|8577|551
1698924300000|2023-11-02 11:25:00|8584.9|8582.1|8577.9|8574.1|8588|8585.1|8570.1|8567.3|336
1698924600000|2023-11-02 11:30:00|8577|8574.2|8571.4|8568.6|8580|8577.2|8568|8565.1|400
1698924900000|2023-11-02 11:35:00|8571|8568.2|8581.9|8579.1|8582.9|8580|8571|8568.2|432
1698925200000|2023-11-02 11:40:00|8580.9|8578.1|8576.8|8573|8585.9|8583|8574.9|8572.1|161
1698925500000|2023-11-02 11:45:00|8575.9|8573.1|8559.1|8556.3|8576.9|8574.1|8555.1|8551.3|1304
1698925800000|2023-11-02 11:50:00|8559|8556.2|8560.1|8557.3|8565.1|8562.3|8554.1|8550.3|979
1698926100000|2023-11-02 11:55:00|8559.1|8556.3|8554.1|8551.3|8564.1|8561.2|8553.1|8550.2|325
1698926400000|2023-11-02 12:00:00|8555.1|8552.3|8569.5|8565.7|8574|8570.7|8555.1|8552.3|1187
1698926700000|2023-11-02 12:05:00|8569.1|8565.3|8532.2|8529.4|8569.1|8566.3|8527.2|8524.4|2341
1698927000000|2023-11-02 12:10:00|8534|8530.2|8513.4|8510.6|8536.2|8532.4|8509.3|8505.6|1206
1698927300000|2023-11-02 12:15:00|8513.3|8510.5|8516.3|8512.5|8520.3|8516.6|8508.3|8505.4|926
1698927600000|2023-11-02 12:20:00|8515.3|8511.5|8522.1|8518.3|8527.2|8524.4|8505.3|8502.5|1337
1698927900000|2023-11-02 12:25:00|8522.2|8518.4|8526.2|8523.4|8528.2|8525.4|8514.3|8511.5|770
1698928200000|2023-11-02 12:30:00|8527.2|8524.3|8521.2|8517.4|8528.2|8524.4|8511.3|8507.5|1203
1698928500000|2023-11-02 12:35:00|8521.3|8518.4|8533.2|8530.4|8535.1|8531.5|8518.2|8515.4|715
1698928800000|2023-11-02 12:40:00|8533.3|8530.5|8529|8526.2|8534.2|8531.4|8520.2|8517.3|1378
1698929100000|2023-11-02 12:45:00|8529.1|8525.3|8548.9|8546.1|8550.4|8547.1|8525|8521.3|2149
1698929400000|2023-11-02 12:50:00|8549.9|8545.1|8535.1|8532.3|8549.9|8545.1|8532|8529.2|676
1698929700000|2023-11-02 12:55:00|8535|8532.2|8527.1|8524.3|8536.9|8533.3|8526.2|8523.4|1186
1698930000000|2023-11-02 13:00:00|8527.2|8523.4|8498.2|8494.4|8529.1|8526.3|8489.3|8486.5|3829
1698930300000|2023-11-02 13:05:00|8499.2|8495.4|8476.8|8473|8511|8507.3|8476.2|8473|2926
1698930600000|2023-11-02 13:10:00|8477.2|8473.4|8471.2|8468.4|8479.7|8476.4|8459.3|8456.1|2945
1698930900000|2023-11-02 13:15:00|8471.3|8468.5|8527|8523.2|8527|8523.3|8471.2|8468.4|2591
1698931200000|2023-11-02 13:20:00|8528.1|8524.3|8512.1|8509.3|8528.1|8525.3|8509.1|8505.4|1573
1698931500000|2023-11-02 13:25:00|8512.2|8509.4|8530.2|8527.4|8536.1|8533.3|8509.2|8506.3|2091
1698931800000|2023-11-02 13:30:00|8530.3|8526.5|8541.2|8538.4|8554.2|8551.4|8515.2|8512.3|2047
1698932100000|2023-11-02 13:35:00|8542.1|8538.3|8531.2|8528.4|8544.2|8540.5|8527.4|8524.5|1609
1698932400000|2023-11-02 13:40:00|8532.3|8529.5|8546.2|8543.4|8563.1|8560.3|8528.3|8525.5|2336
1698932700000|2023-11-02 13:45:00|8546.7|8542.4|8525.3|8522.5|8554.2|8551.4|8525.2|8522.4|1333
1698933000000|2023-11-02 13:50:00|8525.2|8522.4|8568|8565.2|8575|8572.2|8525.2|8522.4|2659
1698933300000|2023-11-02 13:55:00|8567.2|8564.4|8569|8566.2|8579|8576.2|8563.6|8560.3|2213
1698933600000|2023-11-02 14:00:00|8568.1|8565.3|8586.7|8583.9|8588.9|8586.1|8560|8556.3|1676
1698933900000|2023-11-02 14:05:00|8586.9|8584.1|8592.8|8590|8603.3|8600|8581.9|8579.1|2023
1698934200000|2023-11-02 14:10:00|8593.8|8591|8582.8|8579|8593.8|8591|8570.1|8567.3|2276
1698934500000|2023-11-02 14:15:00|8582.9|8579.1|8556.2|8552.4|8584|8581.2|8551.2|8548.4|2069
1698934800000|2023-11-02 14:20:00|8555.3|8552.5|8566.2|8563.4|8567.2|8564.4|8549.2|8546.4|1476
1698935100000|2023-11-02 14:25:00|8566.1|8563.3|8549.4|8545.6|8566.2|8563.3|8542.5|8539.6|2477
1698935400000|2023-11-02 14:30:00|8548.4|8546.6|8534.5|8530.7|8549.4|8546.6|8527.6|8523.9|2846
1698935700000|2023-11-02 14:35:00|8533.5|8531.2|8516.8|8513|8541.6|8538.7|8508.7|8505.9|3109
1698936000000|2023-11-02 14:40:00|8516.7|8513.9|8528.6|8524.8|8529.7|8526.8|8508.7|8505.9|1587
1698936300000|2023-11-02 14:45:00|8527.6|8522.8|8544.4|8541.6|8545.8|8542.6|8520.6|8517.7|1231
1698936600000|2023-11-02 14:50:00|8545.5|8541.7|8539.4|8535.6|8550.3|8546.7|8534.4|8531.5|1015
1698936900000|2023-11-02 14:55:00|8538.4|8535.5|8564.3|8560.5|8577.1|8573.8|8531.3|8528.5|2104
1698937200000|2023-11-02 15:00:00|8565.2|8561.5|8555.3|8551.5|8579.3|8575.5|8555.2|8551.5|3170
1698937500000|2023-11-02 15:05:00|8554.3|8552.5|8549.2|8546.4|8566.2|8562.4|8546.4|8543.5|1434
1698937800000|2023-11-02 15:10:00|8549.1|8546.3|8528.3|8525.5|8552.1|8548.8|8515.3|8512.4|2193
1698938100000|2023-11-02 15:15:00|8529.4|8525.6|8537.2|8534.4|8539.6|8536.3|8517.4|8514.6|1392
1698938400000|2023-11-02 15:20:00|8536.2|8533.4|8551.2|8548.4|8553.2|8550.4|8527.3|8524.5|1119
1698938700000|2023-11-02 15:25:00|8551.1|8548.3|8561.2|8558.4|8564.2|8561.4|8548.2|8544.4|1320
1698939000000|2023-11-02 15:30:00|8561.1|8557.4|8563|8559.2|8572|8569.2|8559|8555.8|2052
1698939300000|2023-11-02 15:35:00|8562|8560|8576.9|8574.1|8580.9|8578.1|8558|8555.2|1460
1698939600000|2023-11-02 15:40:00|8577|8574.2|8582|8579.2|8585.9|8583.1|8564|8561.2|1339
1698939900000|2023-11-02 15:45:00|8583|8580.1|8591.5|8587.7|8599.7|8596.9|8579|8576.2|2420
1698940200000|2023-11-02 15:50:00|8591|8587.2|8611.9|8609.1|8612.9|8610.1|8585|8582.2|1878
1698940500000|2023-11-02 15:55:00|8612.8|8609|8627.8|8625|8632.6|8628.9|8611.8|8608|3205
1698940800000|2023-11-02 16:00:00|8628.6|8625.8|8636.7|8633.9|8651.6|8648.8|8628.6|8624.9|4680
1698941100000|2023-11-02 16:05:00|8637.7|8634.9|8624.6|8620.8|8643.7|8640.9|8606.8|8604|4218
1698941400000|2023-11-02 16:10:00|8624.7|8620.9|8626.6|8623.8|8634.7|8631.8|8615.7|8612.9|2243
1698941700000|2023-11-02 16:15:00|8627.6|8624.8|8618.7|8615.9|8642.5|8638.8|8618.7|8615.9|1605
1698942000000|2023-11-02 16:20:00|8619.7|8616.1|8636.5|8633.7|8651.6|8647.9|8618.7|8615.9|2172
1698942300000|2023-11-02 16:25:00|8636.6|8633.8|8625.8|8623|8641.7|8637.9|8616.7|8613.4|5133
1698942600000|2023-11-02 16:30:00|8625.7|8622.9|8641.6|8638.8|8653.5|8650.7|8624.7|8621.9|4599
1698942900000|2023-11-02 16:35:00|8641.5|8637.8|8625.8|8622|8645.6|8642.8|8624.8|8622|2854
1698943200000|2023-11-02 16:40:00|8625.3|8623|8614.8|8612|8630.8|8627.1|8608.8|8605|2336
1698943500000|2023-11-02 16:45:00|8613.8|8611|8621.9|8618.1|8632.8|8630|8613.4|8610.1|1629
1698943800000|2023-11-02 16:50:00|8622.9|8619.1|8616.9|8614.1|8624.9|8622.1|8611.4|8608.1|1571
1698944100000|2023-11-02 16:55:00|8615.9|8613.1|8632.7|8628.9|8637.7|8634.9|8607|8604.2|1216
1698944400000|2023-11-02 17:00:00|8632.8|8629.9|8629.7|8626.9|8638.7|8635.9|8626.8|8623.2|1281
1698944700000|2023-11-02 17:05:00|8630.7|8627.9|8631.7|8628.9|8640.7|8636.9|8625.7|8622.9|685
1698945000000|2023-11-02 17:10:00|8631.8|8629|8645.5|8642.7|8650.5|8647.7|8631.8|8628.9|1002
1698945300000|2023-11-02 17:15:00|8645.6|8642.8|8652.6|8648.8|8653.5|8650.7|8642.5|8639.7|792
1698945600000|2023-11-02 17:20:00|8652.5|8648.7|8680.3|8677.5|8681.2|8678.4|8652.5|8648.7|2850
1698945900000|2023-11-02 17:25:00|8680.2|8677.4|8681.3|8677.5|8685.3|8682.4|8673.3|8670.5|1916
1698946200000|2023-11-02 17:30:00|8681.2|8677.4|8694.1|8691.3|8698.1|8695.3|8678.3|8675.4|2754
1698946500000|2023-11-02 17:35:00|8695.1|8691.8|8679.2|8676.4|8695.1|8692.3|8678.2|8675.4|1575
1698946800000|2023-11-02 17:40:00|8680.2|8675.4|8673.3|8670.5|8680.2|8677.4|8664.2|8660.5|1451
1698947100000|2023-11-02 17:45:00|8673.2|8670.4|8678.1|8675.3|8679|8676.2|8670.2|8667.4|1265
1698947400000|2023-11-02 17:50:00|8678.2|8675.4|8690|8687.2|8691.2|8688.3|8668.2|8664.4|1125
1698947700000|2023-11-02 17:55:00|8691|8688.2|8693|8689.2|8698.9|8695.2|8689|8685.2|1787
1698948000000|2023-11-02 18:00:00|8694|8690.2|8687.2|8684.4|8695|8692.2|8680.2|8676.5|1803
1698948300000|2023-11-02 18:05:00|8688.1|8684.3|8684.1|8681.3|8698.1|8695.3|8684.1|8680.3|1519
1698948600000|2023-11-02 18:10:00|8685|8681.2|8686.1|8683.3|8698|8695.1|8682.1|8679.3|1172
1698948900000|2023-11-02 18:15:00|8687|8683.2|8669.3|8666.5|8689.1|8686.3|8667.3|8664.1|2428
1698949200000|2023-11-02 18:20:00|8670.2|8665.5|8670.3|8667.5|8675.3|8671.5|8657.4|8654.6|2151
1698949500000|2023-11-02 18:25:00|8671.2|8667.4|8676.4|8673.6|8683.2|8679.9|8663.3|8660.5|6102
1698949800000|2023-11-02 18:30:00|8675.4|8672.6|8680.4|8677.6|8683.4|8680.5|8670.4|8667.6|1085
1698950100000|2023-11-02 18:35:00|8681.3|8677.5|8678.4|8675.6|8682.4|8679.5|8674.4|8671.4|649
1698950400000|2023-11-02 18:40:00|8678.5|8674.7|8684.5|8680.7|8686.3|8683.5|8677.4|8674.5|495
1698950700000|2023-11-02 18:45:00|8684.3|8680.5|8672.5|8668.7|8684.3|8680.5|8671.4|8668.6|345
1698951000000|2023-11-02 18:50:00|8671.5|8668.6|8677.5|8673.7|8681.4|8678.5|8671.4|8667.7|811
1698951300000|2023-11-02 18:55:00|8676.5|8674.6|8682.3|8678.5|8682.4|8679.6|8676.4|8672.7|248
1698951600000|2023-11-02 19:00:00|8681.4|8679.5|8675.4|8672.6|8682.4|8679.5|8675.4|8672.5|345
1698951900000|2023-11-02 19:05:00|8675.3|8671.6|8674.2|8670.4|8677.3|8673.6|8673.3|8670.4|141
1698952200000|2023-11-02 19:10:00|8674.3|8670.5|8673.4|8670.6|8677.3|8673.6|8671.4|8668.6|252
1698952500000|2023-11-02 19:15:00|8673.3|8670.5|8675.3|8671.5|8678.3|8675.4|8673.3|8669.6|317
1698952800000|2023-11-02 19:20:00|8675.4|8671.6|8678.3|8675.5|8678.4|8675.5|8673.3|8670.5|118
1698953100000|2023-11-02 19:25:00|8678.4|8674.6|8683.3|8680.5|8684.2|8681.4|8677.3|8673.5|271
1698953400000|2023-11-02 19:30:00|8683.2|8680.4|8682.3|8678.5|8684.3|8681.4|8678.3|8675.5|280
1698953700000|2023-11-02 19:35:00|8681.3|8679.5|8676.3|8673.5|8681.4|8679.5|8672.3|8669|345
1698954000000|2023-11-02 19:40:00|8675.4|8672.5|8672.3|8669.5|8676.3|8672.6|8669.4|8666.5|222
1698954300000|2023-11-02 19:45:00|8672.4|8668.6|8667.3|8664.5|8672.4|8669.5|8667.3|8663.6|115
1698954600000|2023-11-02 19:50:00|8668.3|8665.5|8669.4|8665.6|8670.4|8667.6|8666.3|8662.6|204
1698954900000|2023-11-02 19:55:00|8668.4|8666.4|8663.5|8659.7|8669.4|8666.4|8662.4|8658.6|408
1698955200000|2023-11-02 20:00:00|8663.4|8659.6|8673.1|8670.3|8674.4|8670.6|8662.4|8659.6|518
1698955500000|2023-11-02 20:05:00|8673.2|8669.3|8678.2|8674.4|8683.2|8679.4|8673.1|8669.3|396
1698955800000|2023-11-02 20:10:00|8677.2|8675.4|8674.2|8671.4|8678.2|8675.4|8673.2|8669.4|51
1698956100000|2023-11-02 20:15:00|8675.1|8670.4|8675.1|8671.3|8677.2|8673.4|8671.2|8667.4|262
1698956400000|2023-11-02 20:20:00|8675|8672.2|8676.1|8672.3|8676.1|8672.3|8675|8671.3|21
1698956700000|2023-11-02 20:25:00|8675.1|8671.3|8675|8671.2|8677.1|8673.3|8674|8670.3|85
1698957000000|2023-11-02 20:30:00|8674|8670.3|8677|8674.2|8679|8676.2|8674|8670.3|244
1698957300000|2023-11-02 20:35:00|8677.9|8674.1|8677.9|8674.1|8681.9|8678.1|8676.9|8673.2|674
1698957600000|2023-11-02 20:40:00|8678.9|8675.1|8680.9|8678.1|8681.8|8678.1|8675.9|8673.1|77
1698957900000|2023-11-02 20:45:00|8681.8|8678|8677.8|8674|8682.8|8679|8676.8|8673|82
1698958200000|2023-11-02 20:50:00|8678.8|8675|8679.8|8677|8680.8|8677|8676.8|8674|102
1698958500000|2023-11-02 20:55:00|8679.9|8676|8678.8|8675|8683.8|8679|8675|8670.2|288
1698958800000|2023-11-02 21:00:00|8678.9|8675.1|8689.5|8685.7|8693|8686.7|8678.9|8675.1|28
1698959100000|2023-11-02 21:05:00|8690.5|8682.7|8690.9|8683.1|8691|8683.2|8690|8682.2|2
1698959400000|2023-11-02 21:10:00|8689.6|8681.8|8687.8|8680|8689.6|8681.8|8686.4|8678.6|23
1698959700000|2023-11-02 21:15:00|8688.3|8680.5|8687.8|8680|8688.3|8680.5|8683.9|8680|12
1698960000000|2023-11-02 21:20:00|8688.2|8680.4|8687.8|8680|8688.3|8680.5|8687.8|8680|0
1698960600000|2023-11-02 21:30:00|8688.3|8680.5|8688.3|8680.5|8688.3|8680.5|8688.3|8680.5|7
1698960900000|2023-11-02 21:35:00|8687.8|8680|8688.8|8686|8689.8|8686|8686.8|8679|24
1698961200000|2023-11-02 21:40:00|8689.8|8687|8691.8|8689|8691.8|8689|8689.8|8687|29
1698961500000|2023-11-02 21:45:00|8692.8|8690|8693.7|8689.9|8693.7|8690.9|8692.8|8689.9|237
1698961800000|2023-11-02 21:50:00|8692.8|8690|8692.8|8690|8692.8|8690|8692.8|8690|43
1698962100000|2023-11-02 21:55:00|8692.6|8684.8|8689.7|8686.9|8692.8|8687.9|8686.8|8681.9|37
1698969600000|2023-11-03 00:00:00|8686.6|8682.8|8686.7|8683.9|8691.6|8687.9|8682.7|8679|228
1698969900000|2023-11-03 00:05:00|8687.6|8683.8|8686.6|8682.8|8688.7|8684.9|8680.7|8677|117
1698970200000|2023-11-03 00:10:00|8688.6|8683.8|8696.5|8692.7|8696.6|8693.6|8688.6|8683.8|151
1698970500000|2023-11-03 00:15:00|8696.4|8693.6|8691.5|8688.7|8696.5|8693.6|8690.7|8687.7|41
1698970800000|2023-11-03 00:20:00|8693.3|8689.5|8690.5|8687.7|8693.5|8689.7|8690.5|8687.7|13
1698971100000|2023-11-03 00:25:00|8689.5|8686.7|8687.6|8683.8|8690.5|8686.7|8685.1|8681.8|49
1698971400000|2023-11-03 00:30:00|8684.6|8680.8|8684.6|8680.8|8687.6|8684.7|8683.5|8679.8|88
1698971700000|2023-11-03 00:35:00|8683.6|8679.8|8680.6|8676.8|8683.6|8679.9|8678.7|8674.9|57
1698972000000|2023-11-03 00:40:00|8680.7|8677.8|8675.7|8671.9|8680.7|8677.8|8673.7|8669.9|134
1698972300000|2023-11-03 00:45:00|8676.7|8672.9|8677.6|8673.8|8679.6|8675.9|8676.6|8672.9|15
1698972600000|2023-11-03 00:50:00|8676.6|8672.9|8673.7|8669.9|8676.7|8672.9|8671.8|8668.9|26
1698972900000|2023-11-03 00:55:00|8675.7|8671.9|8679.6|8676.8|8681.7|8677.9|8673.8|8670.5|37
1698973200000|2023-11-03 01:00:00|8679.8|8677|8670.7|8666.9|8681.7|8678.3|8668.6|8665.7|451
1698973500000|2023-11-03 01:05:00|8669.6|8666.8|8672.6|8669.8|8674.5|8670.8|8659.6|8656.8|402
1698973800000|2023-11-03 01:10:00|8673.5|8669.7|8672.5|8668.7|8682.6|8679.8|8671.4|8667.7|196
1698974100000|2023-11-03 01:15:00|8672.6|8669.7|8680.5|8676.7|8680.5|8677.2|8672.6|8668.8|120
1698974400000|2023-11-03 01:20:00|8679.7|8675.9|8672.5|8668.7|8679.7|8675.9|8666.5|8663.7|93
1698974700000|2023-11-03 01:25:00|8671.5|8667.7|8673.5|8669.7|8675.5|8672.2|8669.5|8666.7|38
1698975000000|2023-11-03 01:30:00|8672.6|8669.8|8675.4|8671.6|8675.5|8671.8|8668|8664.7|179
1698975300000|2023-11-03 01:35:00|8675.3|8672.5|8669.4|8665.6|8677.4|8674.6|8667.4|8663.6|201
1698975600000|2023-11-03 01:40:00|8669.3|8666.6|8673.7|8670.9|8679.2|8675.5|8667.2|8663.4|127
1698975900000|2023-11-03 01:45:00|8673.3|8670.5|8672.2|8668.4|8676.2|8672.5|8671.3|8667.5|93
1698976200000|2023-11-03 01:50:00|8672.3|8668.5|8667.2|8663.4|8673.2|8669.5|8663.3|8660.4|80
1698976500000|2023-11-03 01:55:00|8666.3|8663.5|8666.2|8662.4|8669.7|8666.4|8665.2|8661.4|66
1698976800000|2023-11-03 02:00:00|8667.2|8663.4|8673.3|8669.5|8676.1|8672.5|8666.1|8662.4|102
1698977100000|2023-11-03 02:05:00|8673.2|8669.4|8679.7|8675.9|8680.3|8677.4|8671.2|8667.4|60
1698977400000|2023-11-03 02:10:00|8679.2|8675.4|8677.2|8673.4|8680.2|8677.3|8674.2|8671.4|66
1698977700000|2023-11-03 02:15:00|8678.2|8674.4|8677.2|8673.4|8681.2|8677.4|8676.2|8673.4|49
1698978000000|2023-11-03 02:20:00|8678.1|8674.4|8680.2|8677.4|8682.2|8679.4|8676.2|8673.4|50
1698978300000|2023-11-03 02:25:00|8681.3|8677.5|8677.2|8674.4|8682.2|8678.4|8675.4|8672.5|56
1698978600000|2023-11-03 02:30:00|8676.4|8673.6|8680.2|8677.4|8681.6|8678.4|8676.2|8673.3|77
1698978900000|2023-11-03 02:35:00|8680.3|8677.5|8690.1|8686.3|8691.3|8688.4|8679.2|8676.4|200
1698979200000|2023-11-03 02:40:00|8689.3|8685.5|8695.2|8692.4|8696.1|8692.4|8685.3|8682.4|212
1698979500000|2023-11-03 02:45:00|8696.1|8692.3|8695.3|8691.5|8700.1|8697.1|8693.3|8690.5|210
1698979800000|2023-11-03 02:50:00|8695.2|8691.4|8700.2|8697.4|8703.2|8699.5|8694.1|8690.3|155
1698980100000|2023-11-03 02:55:00|8701.1|8697.3|8701.1|8698.3|8701.2|8698.3|8699.2|8695.9|47
1698980400000|2023-11-03 03:00:00|8702.2|8698.4|8698.7|8695.9|8706.2|8702.4|8698.1|8694.3|177
1698980700000|2023-11-03 03:05:00|8699.1|8696.3|8698.2|8694.4|8704.1|8700.4|8698.2|8694.4|163
1698981000000|2023-11-03 03:10:00|8700.2|8697.4|8698.2|8695.4|8702.2|8699.4|8693.2|8689.4|440
1698981300000|2023-11-03 03:15:00|8697.3|8694.4|8699.2|8695.4|8702.1|8698.3|8690.2|8686.4|240
1698981600000|2023-11-03 03:20:00|8698.3|8695.5|8701.1|8698.3|8701.1|8698.3|8693.1|8690.3|47
1698981900000|2023-11-03 03:25:00|8702.1|8699.3|8692.2|8689.4|8703.2|8699.4|8690.2|8687.4|160
1698982200000|2023-11-03 03:30:00|8692.3|8689.5|8689.2|8685.4|8692.3|8689.5|8686.1|8683.3|71
1698982500000|2023-11-03 03:35:00|8689.1|8685.3|8688.1|8685.3|8691.1|8687.3|8686.1|8682.4|66
1698982800000|2023-11-03 03:40:00|8691|8688.2|8692|8689.2|8692.1|8689.3|8690|8686.2|10
1698983100000|2023-11-03 03:45:00|8692.1|8688.2|8690|8686.2|8692.1|8689.3|8688.1|8685.2|28
1698983400000|2023-11-03 03:50:00|8689.1|8686.3|8691|8687.2|8691.1|8688.3|8688.1|8685.2|21
1698983700000|2023-11-03 03:55:00|8691.1|8688.2|8690|8686.2|8691.1|8688.3|8687.9|8684.2|16
1698984000000|2023-11-03 04:00:00|8689.9|8687.1|8697|8693.2|8697|8693.2|8689.9|8686.2|53
1698984300000|2023-11-03 04:05:00|8698.9|8695.1|8695.9|8692.1|8698.9|8695.1|8693.9|8690.2|289
1698984600000|2023-11-03 04:10:00|8694.9|8691.1|8693.1|8690.3|8696|8693.1|8693.1|8689.3|42
1698984900000|2023-11-03 04:15:00|8694|8691.2|8698.1|8695.3|8700|8696.3|8694|8691.2|24
1698985200000|2023-11-03 04:20:00|8699|8695.2|8699|8696.2|8700|8696.3|8697|8694.2|13
1698985500000|2023-11-03 04:25:00|8701|8697.2|8708|8705.2|8712.1|8709.2|8701|8697.2|152
1698985800000|2023-11-03 04:30:00|8709|8704.2|8709|8706.2|8711|8708.2|8706|8703.2|41
1698986100000|2023-11-03 04:35:00|8710|8707.1|8710|8706.2|8711|8708.1|8707.9|8705.1|54
1698986400000|2023-11-03 04:40:00|8708.9|8706.1|8707.8|8705|8710|8707.2|8707.8|8704.1|6
1698986700000|2023-11-03 04:45:00|8707.9|8704.1|8705.9|8703.1|8707.9|8705.1|8703.9|8701.1|37
1698987000000|2023-11-03 04:50:00|8706.9|8704.1|8706.9|8704.1|8706.9|8704.1|8706.9|8703.1|8
1698987300000|2023-11-03 04:55:00|8705.9|8703.1|8704.9|8702.1|8706.9|8703.2|8703.9|8701.1|14
1698987600000|2023-11-03 05:00:00|8705.9|8703.1|8706.9|8704.1|8706.9|8704.1|8705.9|8703|14
1698987900000|2023-11-03 05:05:00|8706.8|8704|8708.8|8705|8708.8|8705.1|8705.8|8702|26
1698988200000|2023-11-03 05:10:00|8707.8|8705.1|8704|8701.2|8708.9|8705.1|8703.9|8701.1|65
1698988500000|2023-11-03 05:15:00|8703|8700.2|8700|8696.2|8703|8700.2|8699|8696.1|52
1698988800000|2023-11-03 05:20:00|8700.1|8697.3|8702|8698.2|8702.1|8699.2|8700.1|8697.2|9
1698989100000|2023-11-03 05:25:00|8702.1|8699.3|8703|8699.2|8703|8699.3|8701.1|8698.2|29
1698989400000|2023-11-03 05:30:00|8703.1|8700.3|8705.1|8702.3|8706|8702.3|8702|8699.2|30
1698989700000|2023-11-03 05:35:00|8705.2|8701.4|8701.2|8697.4|8705.2|8702.3|8701.1|8697.4|134
1698990000000|2023-11-03 05:40:00|8701|8698.2|8697.3|8694.5|8701.1|8698.2|8697.2|8693.5|90
1698990300000|2023-11-03 05:45:00|8697.2|8694.4|8697.1|8693.3|8699.1|8695.5|8692.1|8689.3|93
1698990600000|2023-11-03 05:50:00|8698.1|8694.3|8698|8694.2|8698.2|8695.4|8697.1|8693.3|41
1698990900000|2023-11-03 05:55:00|8698.1|8694.3|8698.1|8694.3|8701.1|8698.3|8698|8694.2|39
1698991200000|2023-11-03 06:00:00|8697.1|8693.8|8697.2|8694.4|8699.2|8696.4|8696.2|8692.4|151
1698991500000|2023-11-03 06:05:00|8697.3|8693.5|8694.2|8690.4|8697.3|8694.4|8693.2|8690.4|77
1698991800000|2023-11-03 06:10:00|8695.2|8691.4|8696.2|8692.4|8697.2|8693.5|8692.2|8689.4|119
1698992100000|2023-11-03 06:15:00|8697.2|8693.4|8701.2|8698.4|8701.2|8698.4|8694.2|8691.3|121
1698992400000|2023-11-03 06:20:00|8701.1|8698.3|8699.2|8695.4|8704.2|8701.4|8698.2|8695.4|78
1698992700000|2023-11-03 06:25:00|8700.2|8696.4|8703.1|8699.3|8704.2|8701.4|8699.2|8695.4|105
1698993000000|2023-11-03 06:30:00|8703.9|8700.1|8698.1|8695.3|8706.1|8703.1|8698.1|8695.3|143
1698993300000|2023-11-03 06:35:00|8699|8696.2|8701.2|8697.4|8702.2|8698.4|8697.2|8694.4|129
1698993600000|2023-11-03 06:40:00|8701.1|8698.3|8702.2|8698.4|8703.1|8700.2|8698.2|8694.9|63
1698993900000|2023-11-03 06:45:00|8702.1|8698.3|8703.1|8700.3|8706.9|8703.2|8702.1|8698.3|147
1698994200000|2023-11-03 06:50:00|8703|8700.2|8701|8697.2|8705|8702.2|8699.2|8695.5|71
1698994500000|2023-11-03 06:55:00|8702|8698.2|8698|8694.2|8704|8700.3|8697|8694.2|106
1698994800000|2023-11-03 07:00:00|8697|8695.2|8704.9|8701.1|8704.9|8701.2|8696.2|8693.3|152
1698995100000|2023-11-03 07:05:00|8705|8701.2|8695.2|8691.4|8705.9|8702.2|8693.2|8690.3|272
1698995400000|2023-11-03 07:10:00|8694.2|8690.4|8695.1|8692.3|8696.2|8693.4|8691.3|8688.5|196
1698995700000|2023-11-03 07:15:00|8695.2|8692.4|8692.3|8688.5|8696.3|8693.4|8688.5|8685.7|279
1698996000000|2023-11-03 07:20:00|8693.3|8689.5|8701.3|8698.5|8704.3|8701.4|8693.3|8689.5|211
1698996300000|2023-11-03 07:25:00|8702.2|8699.4|8708.1|8704.3|8712.1|8709.3|8701.3|8698.5|334
1698996600000|2023-11-03 07:30:00|8707.2|8704.4|8709.2|8706.4|8712.2|8709.4|8707.2|8703.5|153
1698996900000|2023-11-03 07:35:00|8709.1|8706.3|8720|8716.2|8722.1|8719.2|8708.1|8704.3|809
1698997200000|2023-11-03 07:40:00|8719.9|8717.1|8716.9|8714.1|8722|8719.1|8714|8710.7|303
1698997500000|2023-11-03 07:45:00|8717|8713.2|8713.9|8711.1|8718|8714.2|8707|8704.1|370
1698997800000|2023-11-03 07:50:00|8714|8710.2|8711.8|8708|8714.9|8712.1|8710.8|8707|192
1698998100000|2023-11-03 07:55:00|8710.9|8708.1|8720.7|8717.9|8726.6|8723.7|8710.9|8708|683
1698998400000|2023-11-03 08:00:00|8722.7|8718.9|8709.9|8707.1|8726.7|8723.9|8709.7|8706.1|626
1698998700000|2023-11-03 08:05:00|8709.8|8706|8720.7|8717.9|8721.8|8718.9|8708.9|8705.6|347
1698999000000|2023-11-03 08:10:00|8721.6|8718.8|8723.6|8720.8|8726.7|8723.9|8720.6|8717.7|559
1698999300000|2023-11-03 08:15:00|8724.6|8721.8|8721.8|8718|8726.8|8724|8716.9|8714|823
1698999600000|2023-11-03 08:20:00|8721.7|8718.9|8706.8|8704|8722.8|8719.9|8704.8|8701.1|586
1698999900000|2023-11-03 08:25:00|8708.8|8706|8709.2|8705.4|8725.8|8722|8707.8|8704.9|3791
1699000200000|2023-11-03 08:30:00|8707.8|8705|8709.6|8706.8|8715.1|8711.9|8700.8|8698|1716
1699000500000|2023-11-03 08:35:00|8710.5|8706.7|8723.5|8720.7|8724.6|8720.9|8710.5|8706.7|1060
1699000800000|2023-11-03 08:40:00|8723.6|8720.8|8721.8|8719|8725.7|8722.9|8717.8|8713.8|820
1699001100000|2023-11-03 08:45:00|8722.7|8718.9|8725.7|8722.9|8729.1|8725.8|8721.8|8718.9|803
1699001400000|2023-11-03 08:50:00|8724.7|8720.9|8717.7|8714.9|8725.7|8721.9|8712.7|8708.1|536
1699001700000|2023-11-03 08:55:00|8716.8|8714|8712.6|8709.8|8718.7|8715.8|8709.7|8705.9|263
1699002000000|2023-11-03 09:00:00|8712.7|8709.9|8698.9|8696.1|8716.6|8712.8|8697.9|8695.1|886
1699002300000|2023-11-03 09:05:00|8699.8|8695.1|8683.1|8680.3|8701|8698.2|8678.1|8675.3|1408
1699002600000|2023-11-03 09:10:00|8682.1|8679.3|8693.1|8690.3|8693.9|8691.1|8673.1|8670.3|988
1699002900000|2023-11-03 09:15:00|8692.9|8690.1|8693.9|8691.1|8698.9|8695.2|8687.9|8684.2|760
1699003200000|2023-11-03 09:20:00|8693.8|8691|8692.7|8688.9|8694.9|8692|8682.8|8680|666
1699003500000|2023-11-03 09:25:00|8691.8|8689.9|8690.9|8688.1|8697.7|8694.1|8688.9|8686|261
1699003800000|2023-11-03 09:30:00|8690.7|8687.9|8682.9|8680.1|8692.9|8690.1|8682.8|8680|515
1699004100000|2023-11-03 09:35:00|8683.9|8680.2|8683.9|8681.1|8688.8|8685.1|8681|8678.1|422
1699004400000|2023-11-03 09:40:00|8685.7|8681.9|8675.9|8673.1|8685.8|8682.1|8674|8671.1|639
1699004700000|2023-11-03 09:45:00|8676.8|8673|8676.9|8674.1|8680.9|8678.1|8673.9|8670.1|441
1699005000000|2023-11-03 09:50:00|8676.8|8673|8663.9|8660.1|8676.8|8673.1|8659.9|8657.1|510
1699005300000|2023-11-03 09:55:00|8664.7|8661.1|8667.9|8665.1|8674.9|8671.1|8663.9|8661.1|467
1699005600000|2023-11-03 10:00:00|8667|8664.1|8647.9|8645.1|8667.9|8664.2|8644.5|8640.7|1133
1699005900000|2023-11-03 10:05:00|8648|8645.2|8652|8649.2|8654|8651.2|8644.1|8641.2|578
1699006200000|2023-11-03 10:10:00|8651.1|8648.3|8649.1|8646.3|8657.1|8654.2|8646|8642.3|1035
1699006500000|2023-11-03 10:15:00|8650|8646.2|8648|8645.2|8650|8647.2|8643.1|8640.3|1135
1699006800000|2023-11-03 10:20:00|8650.1|8647.3|8659|8655.2|8661|8658.2|8650.1|8647.2|800
1699007100000|2023-11-03 10:25:00|8658.9|8655.1|8668.9|8665.1|8677.7|8674|8658|8655.1|706
1699007400000|2023-11-03 10:30:00|8668.8|8666|8670.8|8668|8674.8|8672|8665.9|8663|325
1699007700000|2023-11-03 10:35:00|8669.8|8667|8660.8|8657|8672.8|8669|8658.4|8654.6|831
1699008000000|2023-11-03 10:40:00|8660.9|8657.1|8666.8|8664|8670.9|8668.1|8660.4|8657.1|338
1699008300000|2023-11-03 10:45:00|8666.9|8664.1|8683.8|8681|8685.6|8682.8|8665.8|8663|565
1699008600000|2023-11-03 10:50:00|8684.6|8681.8|8683.5|8680.7|8685.8|8683|8675.8|8672.1|486
1699008900000|2023-11-03 10:55:00|8683.7|8680.9|8684.6|8681.8|8687.6|8683.9|8682.8|8680|391
1699009200000|2023-11-03 11:00:00|8684.7|8680.9|8683.6|8680.8|8686.6|8683.7|8676.8|8674|710
1699009500000|2023-11-03 11:05:00|8683.7|8679.9|8688.4|8684.6|8694.7|8691.7|8683.6|8679.9|1758
1699009800000|2023-11-03 11:10:00|8688.5|8684.7|8689.4|8685.6|8692.5|8689.6|8683.5|8680.7|537
1699010100000|2023-11-03 11:15:00|8689.5|8685.7|8703.3|8700.5|8706.2|8702.6|8688.4|8685.6|1321
1699010400000|2023-11-03 11:20:00|8702.3|8699.5|8708.1|8705.3|8712.8|8710|8702.3|8699.4|799
1699010700000|2023-11-03 11:25:00|8709.1|8706.3|8703.3|8700.5|8709.2|8706.3|8701.4|8698.6|469
1699011000000|2023-11-03 11:30:00|8703.1|8700.3|8706.3|8703.5|8709.3|8706.5|8703.1|8699.4|242
1699011300000|2023-11-03 11:35:00|8706.1|8702.5|8712|8708.2|8712.1|8709.3|8701.3|8698|548
1699011600000|2023-11-03 11:40:00|8711.1|8708.3|8718|8715.2|8722.9|8719.2|8711.1|8708.2|1053
1699011900000|2023-11-03 11:45:00|8719|8716.2|8722.9|8720.1|8723.9|8720.2|8716|8713.2|445
1699012200000|2023-11-03 11:50:00|8721.9|8719.1|8730.9|8728.1|8735.9|8733.1|8721|8718.1|953
1699012500000|2023-11-03 11:55:00|8731.9|8729.1|8733|8729.2|8739.9|8737.1|8726|8723.1|783
1699012800000|2023-11-03 12:00:00|8732.9|8729.1|8721|8718.2|8732.9|8730.1|8711.1|8708.3|662
1699013100000|2023-11-03 12:05:00|8721.1|8718.3|8723|8720.2|8730|8727.1|8718.1|8714.3|604
1699013400000|2023-11-03 12:10:00|8723.1|8720.3|8715.9|8713.1|8724.9|8721.2|8715|8712.2|430
1699013700000|2023-11-03 12:15:00|8716.1|8713.3|8725|8722.2|8725.1|8722.3|8716|8712.3|380
1699014000000|2023-11-03 12:20:00|8724|8721.2|8725|8721.2|8726.1|8723.2|8715.1|8712.3|495
1699014300000|2023-11-03 12:25:00|8724|8720.2|8722.2|8718.4|8729.1|8724.3|8720.1|8716.3|563
1699014600000|2023-11-03 12:30:00|8721.7|8717.9|8757|8753.2|8763.8|8761|8720.6|8714.4|2128
1699014900000|2023-11-03 12:35:00|8756.8|8753|8758|8755.2|8770.8|8768|8755.8|8752|1066
1699015200000|2023-11-03 12:40:00|8759.1|8755.3|8762.9|8759.1|8765|8761.2|8749.2|8746.3|854
1699015500000|2023-11-03 12:45:00|8762|8759.2|8741.2|8738.4|8763.1|8760.2|8738.2|8734.4|878
1699015800000|2023-11-03 12:50:00|8740.3|8737.5|8739.1|8736.3|8745.1|8741.4|8728.3|8724.3|1035
1699016100000|2023-11-03 12:55:00|8740.1|8735.3|8748|8745.2|8750.1|8747.2|8737.1|8734.3|429
1699016400000|2023-11-03 13:00:00|8747.9|8744.2|8726.2|8722.4|8747.9|8744.2|8711.2|8707.5|2245
1699016700000|2023-11-03 13:05:00|8725.2|8721.4|8695.6|8692.8|8727.3|8724.5|8692.7|8689.8|2800
1699017000000|2023-11-03 13:10:00|8696.4|8692.6|8707.5|8703.7|8721.3|8717.5|8684.6|8680.9|2673
1699017300000|2023-11-03 13:15:00|8708.5|8704.7|8696.6|8693.8|8718.2|8714.5|8686.5|8682.8|2325
1699017600000|2023-11-03 13:20:00|8696.5|8693.7|8616.2|8613.4|8697.5|8694.7|8595.2|8591.9|10394
1699017900000|2023-11-03 13:25:00|8617.1|8613.3|8569.3|8566.5|8617.1|8614.2|8567.2|8564.4|6470
1699018200000|2023-11-03 13:30:00|8570.3|8567.5|8612|8609.2|8612.8|8609.2|8560.3|8556.5|6942
1699018500000|2023-11-03 13:35:00|8611.8|8609|8597|8594.2|8641.8|8638.9|8590|8587.1|5747
1699018800000|2023-11-03 13:40:00|8597.8|8595|8608.8|8606|8616.9|8614|8585|8581.3|2555
1699019100000|2023-11-03 13:45:00|8609.1|8606.3|8632.5|8629.7|8638.6|8635.7|8609.1|8606.1|3398
1699019400000|2023-11-03 13:50:00|8632.6|8629.8|8663.2|8660.4|8668.2|8665.3|8613.7|8609.9|6413
1699019700000|2023-11-03 13:55:00|8662.3|8658.5|8664.5|8660.7|8686.2|8682.4|8635.5|8629.7|6190
1699020000000|2023-11-03 14:00:00|8664.4|8660.6|8643.4|8640.6|8688.4|8685.3|8633.4|8628.3|5896
1699020300000|2023-11-03 14:05:00|8643.5|8640.7|8635.4|8631.6|8654.8|8651.6|8617.4|8613.8|3095
1699020600000|2023-11-03 14:10:00|8634.5|8631.7|8592.7|8588.9|8638.3|8635.5|8575.8|8572.9|4803
1699020900000|2023-11-03 14:15:00|8591.6|8588.8|8587.8|8585|8599.8|8596|8567.9|8565.1|2642
1699021200000|2023-11-03 14:20:00|8590.7|8586.9|8607.6|8604.8|8612.7|8609.8|8583.7|8580|2139
1699021500000|2023-11-03 14:25:00|8607.7|8603.9|8576.8|8574|8614.5|8611.7|8567.7|8564.8|3975
1699021800000|2023-11-03 14:30:00|8575.9|8573.1|8546.2|8542.4|8580.7|8577.9|8544.2|8541.3|3749
1699022100000|2023-11-03 14:35:00|8546.1|8542.3|8575.6|8572.8|8585.6|8581.9|8544|8541.2|2669
1699022400000|2023-11-03 14:40:00|8575.7|8572.9|8557.9|8555.1|8579.7|8576|8553.9|8551|1261
1699022700000|2023-11-03 14:45:00|8557.1|8554.3|8552|8549.2|8566.9|8564.1|8547.9|8545|1418
1699023000000|2023-11-03 14:50:00|8551.1|8548.3|8539|8535.2|8554.1|8551.2|8520.1|8515.4|3976
1699023300000|2023-11-03 14:55:00|8538|8534.2|8549.9|8547.1|8554.8|8552|8537.9|8534.2|2047
1699023600000|2023-11-03 15:00:00|8550.8|8547|8575.4|8571.6|8575.4|8572.5|8542.6|8539.8|4316
1699023900000|2023-11-03 15:05:00|8575.3|8572.5|8587.4|8583.6|8595.3|8592.5|8555.6|8552.8|3282
1699024200000|2023-11-03 15:10:00|8587.5|8583.7|8599.4|8596.6|8599.4|8596.6|8583.5|8580.6|2198
1699024500000|2023-11-03 15:15:00|8599.3|8595.6|8612|8608.2|8616.2|8613.3|8595.5|8592.7|3405
1699024800000|2023-11-03 15:20:00|8612.2|8608.4|8604.3|8601.5|8615.6|8612.3|8592.3|8589.4|2542
1699025100000|2023-11-03 15:25:00|8604.2|8601.4|8599.2|8596.4|8612.2|8608.5|8591.4|8588.4|1743
1699025400000|2023-11-03 15:30:00|8600.1|8597.3|8604.1|8601.3|8605.2|8602.4|8586.4|8582.6|1533
1699025700000|2023-11-03 15:35:00|8604.2|8601.4|8620.1|8617.3|8639|8636.2|8604.1|8600.3|2836
1699026000000|2023-11-03 15:40:00|8621|8617.2|8630.9|8628.1|8641|8636.1|8620.1|8617.2|1642
1699026300000|2023-11-03 15:45:00|8631.9|8629.1|8633|8629.2|8638.8|8635.1|8626.2|8623.4|1056
1699026600000|2023-11-03 15:50:00|8634|8630.2|8641|8637.2|8654.8|8652|8633.5|8630.2|1692
1699026900000|2023-11-03 15:55:00|8642|8638.2|8615.2|8611.4|8644.9|8642.1|8613.2|8610.3|2040
1699027200000|2023-11-03 16:00:00|8614.2|8610.5|8611.3|8608.5|8626.2|8622.4|8610.3|8607.5|1869
1699027500000|2023-11-03 16:05:00|8611.2|8608.4|8590.3|8587.5|8611.3|8608.5|8588.3|8584.5|1698
1699027800000|2023-11-03 16:10:00|8591.2|8587.4|8566.7|8562.9|8594.2|8590.9|8564.7|8561.9|3018
1699028100000|2023-11-03 16:15:00|8566.6|8563.8|8572.5|8569.7|8583.5|8579.8|8563.8|8560.7|2423
1699028400000|2023-11-03 16:20:00|8573.5|8570.7|8582.4|8579.6|8587.5|8584.7|8566.5|8563.7|2055
1699028700000|2023-11-03 16:25:00|8581.5|8578.6|8563.4|8559.6|8586.4|8582.7|8555.6|8552.7|4762
1699029000000|2023-11-03 16:30:00|8563.3|8559.5|8561.4|8557.6|8572.4|8569.5|8550.5|8547.7|3021
1699029300000|2023-11-03 16:35:00|8560.4|8558.6|8568.5|8564.7|8576.5|8573.6|8560.4|8557.6|1126
1699029600000|2023-11-03 16:40:00|8568.4|8564.6|8548.7|8545.9|8570.4|8566.7|8544.5|8541.7|2089
1699029900000|2023-11-03 16:45:00|8547.7|8544.9|8537.5|8534.7|8561.6|8558.8|8523.7|8520|2631
1699030200000|2023-11-03 16:50:00|8538.4|8534.6|8533.6|8530.8|8546.5|8542.8|8529.6|8526.7|1553
1699030500000|2023-11-03 16:55:00|8532.7|8529.9|8520.8|8517|8535.6|8532.8|8518.6|8515.8|1878
1699030800000|2023-11-03 17:00:00|8520.7|8517.9|8520.3|8516.5|8525.7|8522.9|8506.7|8503|2762
1699031100000|2023-11-03 17:05:00|8519.8|8516|8503.9|8501.1|8519.8|8516|8494.9|8492.1|3072
1699031400000|2023-11-03 17:10:00|8504.9|8500.1|8494|8491.2|8507.9|8505.1|8493.9|8490.1|1801
1699031700000|2023-11-03 17:15:00|8493.9|8491.1|8479|8476.2|8500.9|8498.1|8474.2|8471.3|3504
1699032000000|2023-11-03 17:20:00|8480|8476.3|8489|8486.2|8490|8487.2|8465.1|8462.3|3284
1699032300000|2023-11-03 17:25:00|8489.1|8486.3|8479.3|8476.5|8490|8486.3|8478.2|8474.4|1252
1699032600000|2023-11-03 17:30:00|8480.2|8476.4|8470.3|8467.5|8484.2|8480.5|8468.3|8465.4|1469
1699032900000|2023-11-03 17:35:00|8471.4|8467.6|8469.5|8466.7|8473.4|8470.5|8463.6|8460.8|2183
1699033200000|2023-11-03 17:40:00|8470.5|8467.7|8479.1|8476.3|8480.1|8477.3|8466.4|8463.5|1867
1699033500000|2023-11-03 17:45:00|8480.8|8478|8475.3|8471.5|8482.4|8479.6|8469.4|8466.6|1368
1699033800000|2023-11-03 17:50:00|8474.4|8470.6|8477.3|8474.5|8484.3|8481.5|8471.3|8468.5|1477
1699034100000|2023-11-03 17:55:00|8477.4|8473.6|8471.4|8468.6|8482.7|8479.6|8466.5|8463.7|1865
1699034400000|2023-11-03 18:00:00|8472.4|8469.6|8477.5|8474.7|8484.4|8481.6|8472.4|8468.7|1318
1699034700000|2023-11-03 18:05:00|8477.6|8474.8|8470.5|8467.7|8477.7|8474.8|8467.4|8464.6|2428
1699035000000|2023-11-03 18:10:00|8469.7|8466.7|8467.7|8464.9|8471.6|8468.8|8466.5|8463.7|1453
1699035300000|2023-11-03 18:15:00|8467.6|8464.8|8454.8|8452|8468.7|8465.8|8454|8451.2|4545
1699035600000|2023-11-03 18:20:00|8455.8|8453|8474.7|8471.9|8478.9|8476.1|8449.8|8447|3718
1699035900000|2023-11-03 18:25:00|8475.6|8472.8|8485.3|8482.5|8490|8487.1|8458|8455.2|7886
1699036200000|2023-11-03 18:30:00|8485.2|8482.4|8504.9|8501.1|8507.3|8504.2|8481.3|8477.5|3041
1699036500000|2023-11-03 18:35:00|8504|8502.1|8501|8498.2|8507.9|8505.1|8499|8496.1|688
1699036800000|2023-11-03 18:40:00|8501.1|8498.3|8500.1|8496.3|8503.1|8500.2|8499|8496.1|686
1699037100000|2023-11-03 18:45:00|8500|8497.2|8505|8502.2|8508|8505.2|8499.9|8496.1|577
1699037400000|2023-11-03 18:50:00|8505.1|8501.3|8511.8|8509|8511.9|8509|8499.1|8496.3|1117
1699037700000|2023-11-03 18:55:00|8511.9|8508.1|8520.7|8516.9|8522.6|8519.7|8510.8|8507.1|1101
1699038000000|2023-11-03 19:00:00|8520.8|8517.9|8529.5|8526.7|8530.4|8527.6|8518.8|8515.9|707
1699038300000|2023-11-03 19:05:00|8530.4|8527.6|8524.7|8521.9|8532.6|8529.7|8523.5|8520.6|566
1699038600000|2023-11-03 19:10:00|8525.6|8521.8|8521.7|8518.9|8527.7|8524.9|8520.7|8517.9|453
1699038900000|2023-11-03 19:15:00|8522.6|8519.8|8525.7|8522.9|8527.7|8524.9|8522.6|8519.8|402
1699039200000|2023-11-03 19:20:00|8526.5|8523.7|8531.4|8527.6|8532.4|8529.6|8525.6|8521.9|486
1699039500000|2023-11-03 19:25:00|8530.5|8527.7|8537.2|8534.4|8540.1|8536.4|8530.2|8527.3|849
1699039800000|2023-11-03 19:30:00|8536.7|8533.4|8538.9|8535.1|8540.9|8538|8536.2|8533.3|608
1699040100000|2023-11-03 19:35:00|8539|8536.2|8536|8532.2|8540.9|8537.2|8532.4|8529.1|461
1699040400000|2023-11-03 19:40:00|8535.9|8532.1|8525.1|8522.3|8536.1|8533.2|8525.1|8522.3|154
1699040700000|2023-11-03 19:45:00|8524.3|8521.3|8526.2|8522.4|8527.1|8524.2|8518.2|8515.3|372
1699041000000|2023-11-03 19:50:00|8526.1|8522.3|8519.9|8516.1|8527.1|8523.3|8517|8514.1|456
1699041300000|2023-11-03 19:55:00|8520.1|8516.3|8515.9|8512.1|8521.9|8518.2|8515|8511.2|209
1699041600000|2023-11-03 20:00:00|8516|8512.2|8523.8|8521|8524.7|8521.2|8516|8512.2|62
1699041900000|2023-11-03 20:05:00|8524.7|8520.9|8511.1|8507.3|8524.7|8521|8511.1|8507.3|136
1699042200000|2023-11-03 20:10:00|8510.2|8507.4|8510.2|8506.4|8512|8508.2|8509.1|8505.4|116
1699042500000|2023-11-03 20:15:00|8509.2|8505.5|8507.3|8503.5|8510.1|8506.3|8507.2|8503.5|204
1699042800000|2023-11-03 20:20:00|8506.3|8502.6|8506.3|8502.5|8509.6|8506.3|8505.3|8502.5|172
1699043100000|2023-11-03 20:25:00|8505.3|8503.4|8509.2|8506.4|8509.2|8506.4|8505.3|8502.5|33
1699043400000|2023-11-03 20:30:00|8509.1|8506.3|8508.1|8505.3|8509.2|8506.3|8507.1|8504.3|216
1699043700000|2023-11-03 20:35:00|8508.2|8504.3|8504.2|8500.4|8509.1|8505.3|8504.2|8500.4|226
1699044000000|2023-11-03 20:40:00|8503.1|8500.3|8503.1|8499.3|8505.2|8501.4|8500.2|8496.4|45
1699044300000|2023-11-03 20:45:00|8503.2|8499.4|8501.1|8497.3|8503.2|8499.4|8500.2|8496.9|33
1699044600000|2023-11-03 20:50:00|8501.2|8497.4|8504.2|8500.4|8507.6|8503.8|8500.2|8496.9|64
1699044900000|2023-11-03 20:55:00|8504.1|8500.3|8509.3|8506.5|8510.3|8506.5|8504.1|8500.3|221
1699045200000|2023-11-03 21:00:00|||||||||10
1699225200000|2023-11-05 23:00:00|8517.9|8514.1|8492.1|8484.3|8521.9|8514.1|8481.1|8476.4|455
1699225500000|2023-11-05 23:05:00|8492|8484.2|8503.9|8500.1|8509.7|8504.5|8489.6|8484.2|87
1699225800000|2023-11-05 23:10:00|8503.4|8499.6|8508.4|8504.6|8508.9|8505.1|8498.3|8492|23
1699226100000|2023-11-05 23:15:00|8507.9|8504.1|8510.1|8507.3|8520.1|8515.1|8507.8|8504|178
1699226400000|2023-11-05 23:20:00|8511.3|8507.5|8518.8|8511|8518.8|8512.6|8510|8507|52
1699226700000|2023-11-05 23:25:00|8518.9|8511.1|8513|8509.2|8518.9|8513.1|8513|8508.2|9
1699227000000|2023-11-05 23:30:00|8511.7|8507.9|8499.2|8496.4|8513.9|8510.1|8499.2|8495.9|23
1699227300000|2023-11-05 23:35:00|8498.5|8494.7|8505.9|8502.1|8506.3|8502.5|8496.1|8492.3|38
1699227600000|2023-11-05 23:40:00|8504.9|8502|8509|8505.2|8509|8505.2|8504.9|8502|61
1699227900000|2023-11-05 23:45:00|8510.3|8506.5|8513.1|8509.3|8513.1|8509.3|8509.3|8506.3|46
1699228200000|2023-11-05 23:50:00|8512.7|8508.9|8512.6|8508.8|8513.2|8510.3|8511.2|8508.3|16
1699228500000|2023-11-05 23:55:00|8513|8509.2|8518.1|8514.3|8518.9|8515.1|8512.1|8509.2|23
1699228800000|2023-11-06 00:00:00|8518|8515.2|8517.4|8513.6|8519.9|8516.1|8514.8|8511|39
1699229100000|2023-11-06 00:05:00|8517.3|8513.5|8520|8516.2|8521.8|8518.1|8517.3|8513.5|28
1699229400000|2023-11-06 00:10:00|8519.9|8516.1|8520.1|8516.3|8522.1|8518.3|8518.9|8515.1|24
1699229700000|2023-11-06 00:15:00|8520|8516.2|8526.7|8522.9|8526.7|8523.1|8519|8516.1|69
1699230000000|2023-11-06 00:20:00|8527.5|8523.7|8523.7|8519.9|8528.6|8524.9|8522.9|8519.1|99
1699230300000|2023-11-06 00:25:00|8524.6|8520.8|8524.9|8521.1|8524.9|8521.9|8523.7|8520.1|101
1699230600000|2023-11-06 00:30:00|8523.9|8519.2|8523.7|8519.9|8523.9|8520.8|8517.9|8514.2|56
1699230900000|2023-11-06 00:35:00|8522.8|8519|8519.8|8516|8522.8|8519|8517.8|8515|11
1699231200000|2023-11-06 00:40:00|8519|8516.2|8518|8514.2|8519.8|8516.2|8515.8|8512.2|40
1699231500000|2023-11-06 00:45:00|8518.8|8515|8521.9|8518.1|8521.9|8518.9|8514.8|8511|65
1699231800000|2023-11-06 00:50:00|8521.8|8518|8522.9|8519.1|8523.8|8521|8521.7|8517.9|45
1699232100000|2023-11-06 00:55:00|8524.8|8521|8522.8|8520|8524.9|8522|8522.8|8519.1|53
1699232400000|2023-11-06 01:00:00|8521.9|8518.1|8503.8|8500|8523.7|8520|8500.8|8497.1|332
1699232700000|2023-11-06 01:05:00|8502.8|8499|8508.6|8505.8|8510.7|8507.7|8500.7|8496.9|219
1699233000000|2023-11-06 01:10:00|8508.7|8504.9|8501.8|8498|8511.9|8508.1|8498.8|8495.9|100
1699233300000|2023-11-06 01:15:00|8501.7|8497.9|8519.2|8515.4|8519.4|8516.5|8498.8|8495.9|207
1699233600000|2023-11-06 01:20:00|8519.3|8515.5|8507.2|8503.4|8520.2|8516.5|8503.1|8499.4|538
1699233900000|2023-11-06 01:25:00|8507.1|8504.3|8514.3|8511.5|8515.8|8512.5|8502.3|8499.4|268
1699234200000|2023-11-06 01:30:00|8515.2|8511.4|8511|8507.2|8517.2|8513.5|8509.1|8505.4|47
1699234500000|2023-11-06 01:35:00|8510.1|8507.3|8512.2|8508.4|8512.2|8508.4|8504.1|8501.2|60
1699234800000|2023-11-06 01:40:00|8511.1|8508.3|8522.2|8519.4|8523.2|8520.3|8508.3|8505.4|305
1699235100000|2023-11-06 01:45:00|8522.1|8519.3|8520|8517.2|8524.1|8520.3|8516.9|8513.4|127
1699235400000|2023-11-06 01:50:00|8520.2|8516.4|8519.3|8516.5|8521.3|8517.5|8514.2|8511.4|76
1699235700000|2023-11-06 01:55:00|8518.4|8515.6|8519.2|8515.4|8521.8|8518.5|8514.3|8511.5|159
1699236000000|2023-11-06 02:00:00|8519.4|8515.6|8528.3|8524.5|8529.4|8525.6|8516.3|8513.5|101
1699236300000|2023-11-06 02:05:00|8527.3|8523.6|8525.9|8522.1|8535|8532.2|8525|8521.5|218
1699236600000|2023-11-06 02:10:00|8526|8522.2|8526.1|8522.3|8530.1|8526.3|8525.3|8521.6|31
1699236900000|2023-11-06 02:15:00|8525.3|8522.5|8526.4|8522.6|8526.4|8523.5|8525.2|8521.4|62
1699237200000|2023-11-06 02:20:00|8525.4|8521.6|8525.4|8521.6|8526.4|8523.4|8525.2|8521.6|27
1699237500000|2023-11-06 02:25:00|8524.4|8520.6|8529|8526.2|8529.1|8526.2|8524.2|8520.6|58
1699237800000|2023-11-06 02:30:00|8529.9|8526.1|8524.1|8520.3|8532.1|8528.3|8523.2|8520.2|48
1699238100000|2023-11-06 02:35:00|8524|8521.2|8523|8520.2|8526.1|8523.2|8523|8519.3|121
1699238400000|2023-11-06 02:40:00|8524|8520.3|8526|8523.2|8528.1|8525.2|8524|8520.3|52
1699238700000|2023-11-06 02:45:00|8526.9|8523.1|8515|8512.2|8526.9|8523.2|8514|8511.2|248
1699239000000|2023-11-06 02:50:00|8515.1|8512.3|8520.1|8516.3|8520.8|8517.2|8515.1|8512.3|76
1699239300000|2023-11-06 02:55:00|8520|8517.2|8520|8516.2|8521.8|8518.2|8519|8516|39
1699239600000|2023-11-06 03:00:00|8519.8|8516|8520|8517.2|8523.1|8520.3|8519|8516|56
1699239900000|2023-11-06 03:05:00|8520.1|8516.3|8517.9|8515.1|8520.8|8517.2|8514.9|8511.3|105
1699240200000|2023-11-06 03:10:00|8517.2|8514.4|8508.8|8505|8523.1|8519.3|8504.8|8501|253
1699240500000|2023-11-06 03:15:00|8507.9|8505.1|8510.1|8506.3|8515.1|8512.3|8507.9|8505|168
1699240800000|2023-11-06 03:20:00|8509.1|8505.8|8508|8504.2|8511.1|8507.3|8502.9|8499.3|193
1699241100000|2023-11-06 03:25:00|8507|8503.2|8506.2|8503.4|8508|8505.2|8505.9|8502.2|56
1699241400000|2023-11-06 03:30:00|8506|8503.2|8506.9|8504.1|8510.8|8508|8506|8503.2|53
1699241700000|2023-11-06 03:35:00|8507.8|8504|8506.9|8504.1|8508.9|8506.1|8506|8503.2|4
1699242000000|2023-11-06 03:40:00|8507.8|8504|8508|8504.2|8509|8506.1|8506|8503.2|31
1699242300000|2023-11-06 03:45:00|8507|8503.2|8510|8506.2|8510.9|8507.1|8506|8503.2|22
1699242600000|2023-11-06 03:50:00|8509.9|8507.1|8510.9|8508.1|8512|8508.2|8507.9|8504.2|144
1699242900000|2023-11-06 03:55:00|8511|8507.2|8513|8509.2|8513|8510.1|8509.9|8507.1|7
1699243200000|2023-11-06 04:00:00|8512.9|8510.1|8510.8|8507|8513|8510.1|8509.9|8507|17
1699243500000|2023-11-06 04:05:00|8510.9|8508.1|8512.9|8509.1|8513.9|8511.1|8510.8|8507|7
1699243800000|2023-11-06 04:10:00|8512.2|8508.4|8514.7|8510.9|8514.9|8512.1|8510.9|8508|9
1699244100000|2023-11-06 04:15:00|8514.9|8512.1|8517.7|8513.9|8517.7|8514.1|8514.6|8510.9|39
1699244400000|2023-11-06 04:20:00|8516.7|8512.9|8515.9|8513.1|8516.7|8513.1|8514.9|8511.9|27
1699244700000|2023-11-06 04:25:00|8515.7|8512.9|8514.8|8512|8515.7|8512.9|8514.7|8510.9|10
1699245000000|2023-11-06 04:30:00|8514.7|8511.9|8515.7|8511.9|8515.7|8512.4|8513.8|8510.9|2
1699245300000|2023-11-06 04:35:00|8515.6|8512.8|8515.8|8513|8516.7|8513|8514.8|8511.5|17
1699245600000|2023-11-06 04:40:00|8516.7|8512.9|8515.8|8513|8516.7|8513|8515.8|8512.9|32
1699245900000|2023-11-06 04:45:00|8516.7|8513.9|8516.7|8512.9|8516.8|8513.9|8515.8|8512.5|8
1699246200000|2023-11-06 04:50:00|8516.6|8513.8|8518.7|8515.9|8518.8|8516|8516.6|8513.8|5
1699246500000|2023-11-06 04:55:00|8517.9|8515.1|8514.8|8512|8518.7|8515.1|8514.8|8511.1|32
1699246800000|2023-11-06 05:00:00|8514.7|8510.9|8514.8|8512|8517.9|8515|8513.8|8510.9|62
1699247100000|2023-11-06 05:05:00|8514.9|8512.1|8518.9|8515.1|8521.9|8518.1|8514.9|8511.9|208
1699247400000|2023-11-06 05:10:00|8518.8|8516.1|8518.9|8516.1|8520.9|8517.1|8518.8|8515.1|5
1699247700000|2023-11-06 05:15:00|8519.8|8516|8516.9|8513.1|8520.9|8517.1|8515.9|8513.1|25
1699248000000|2023-11-06 05:20:00|8516.1|8512.3|8522.9|8519.1|8522.9|8519.1|8513.9|8510.1|149
1699248300000|2023-11-06 05:25:00|8522.1|8518.3|8520.9|8517.1|8522.9|8519.1|8520.9|8517.1|21
1699248600000|2023-11-06 05:30:00|8521.9|8518.1|8517.8|8515|8521.9|8518.2|8515.8|8512.1|56
1699248900000|2023-11-06 05:35:00|8517.9|8514.1|8519.8|8517|8520.9|8518.1|8514.8|8512|48
1699249200000|2023-11-06 05:40:00|8519.9|8517.1|8509.8|8506|8521.9|8519|8508.6|8505.1|127
1699249500000|2023-11-06 05:45:00|8509.9|8506.1|8512.9|8509.1|8513.9|8510.9|8507.9|8505|131
1699249800000|2023-11-06 05:50:00|8511.7|8508.9|8510.9|8507.1|8513.9|8510.1|8508.9|8505.1|90
1699250100000|2023-11-06 05:55:00|8511.9|8508.1|8509.9|8506.1|8514|8511.1|8508.9|8505.9|167
1699250400000|2023-11-06 06:00:00|8509|8506.2|8514.8|8511|8515.9|8512.2|8508.9|8506.1|124
1699250700000|2023-11-06 06:05:00|8514.7|8511.9|8517.7|8514.9|8519.8|8516.9|8514.7|8511.9|125
1699251000000|2023-11-06 06:10:00|8517.8|8514|8517.8|8514|8520.7|8517.9|8516.7|8513.8|101
1699251300000|2023-11-06 06:15:00|8516.8|8513.9|8513.8|8510|8517.8|8514.9|8513.7|8510|212
1699251600000|2023-11-06 06:20:00|8513|8510.2|8512.8|8509|8513.8|8510.9|8509.8|8506.9|136
1699251900000|2023-11-06 06:25:00|8513.7|8510|8517.8|8514|8517.8|8514|8510.8|8508|152
1699252200000|2023-11-06 06:30:00|8517.7|8514.9|8522.8|8520|8522.8|8520|8517.7|8514|114
1699252500000|2023-11-06 06:35:00|8522.7|8519.9|8522.7|8519.9|8522.8|8520|8520.7|8517|77
1699252800000|2023-11-06 06:40:00|8522.8|8520|8531.8|8528|8531.8|8528|8522.7|8519.9|61
1699253100000|2023-11-06 06:45:00|8530.7|8527.9|8531.5|8527.7|8534.6|8531|8527.7|8524|224
1699253400000|2023-11-06 06:50:00|8531.7|8527.9|8527.8|8524|8532.5|8528.9|8527.7|8524|90
1699253700000|2023-11-06 06:55:00|8526.7|8523.9|8533.3|8529.5|8534.8|8532|8523.9|8521|363
1699254000000|2023-11-06 07:00:00|8533.8|8530|8528.7|8524.9|8533.8|8530|8527.8|8524|95
1699254300000|2023-11-06 07:05:00|8528.8|8525|8531.6|8528.8|8534.3|8530.8|8525.6|8522.8|369
1699254600000|2023-11-06 07:10:00|8532.4|8529.6|8536.5|8532.7|8539|8535.7|8531.5|8527.7|232
1699254900000|2023-11-06 07:15:00|8536.4|8533.6|8540.4|8537.6|8542.5|8539.6|8536.4|8532.7|632
1699255200000|2023-11-06 07:20:00|8540.3|8536.5|8547.5|8543.7|8550|8546.5|8537.4|8533.6|441
1699255500000|2023-11-06 07:25:00|8547.3|8543.5|8550.6|8547.8|8557.1|8554.3|8545.5|8541.7|319
1699255800000|2023-11-06 07:30:00|8550.5|8547.7|8552.1|8549.3|8557.3|8554.5|8550.4|8547.5|479
1699256100000|2023-11-06 07:35:00|8552.2|8549.4|8550|8546.2|8553.2|8550.3|8547.5|8544.6|224
1699256400000|2023-11-06 07:40:00|8550.2|8546.4|8549|8546.2|8552.2|8549.3|8549|8546.2|133
1699256700000|2023-11-06 07:45:00|8549.1|8546.3|8554|8550.2|8557.2|8554.3|8548.1|8545.3|641
1699257000000|2023-11-06 07:50:00|8553.9|8551.1|8553.6|8550.8|8557|8554.1|8551.6|8547.9|383
1699257300000|2023-11-06 07:55:00|8553.4|8550.6|8546.7|8542.9|8553.5|8550.6|8544.6|8540.9|263
1699257600000|2023-11-06 08:00:00|8546.6|8543.8|8563.7|8559.9|8570.5|8566.8|8544.7|8540.9|1288
1699257900000|2023-11-06 08:05:00|8563.6|8560.8|8573.6|8570.8|8576.6|8573.7|8560.6|8557.8|736
1699258200000|2023-11-06 08:10:00|8572.5|8568.7|8572.5|8568.7|8576.5|8572.8|8566.5|8562.9|590
1699258500000|2023-11-06 08:15:00|8572.3|8569.5|8567.7|8564.9|8579.2|8576.3|8567.6|8563.9|1742
1699258800000|2023-11-06 08:20:00|8567.8|8565|8571.2|8568.4|8575.3|8572.5|8566.8|8563.9|1126
1699259100000|2023-11-06 08:25:00|8571.3|8568.5|8573.6|8570.8|8574.6|8570.9|8551.8|8548.1|4654
1699259400000|2023-11-06 08:30:00|8572.7|8569.9|8578.9|8576.1|8591.4|8587.8|8572.7|8569.8|3079
1699259700000|2023-11-06 08:35:00|8578.8|8576|8587.2|8583.4|8587.7|8584.5|8570.8|8567|1312
1699260000000|2023-11-06 08:40:00|8587.3|8584.4|8585.4|8582.6|8596.3|8593.3|8580.4|8577.5|1218
1699260300000|2023-11-06 08:45:00|8585.5|8582.7|8590.4|8586.6|8596.3|8592.6|8585.5|8582.6|774
1699260600000|2023-11-06 08:50:00|8590.5|8586.7|8596.7|8592.9|8601.7|8597.9|8580.8|8577.9|1381
1699260900000|2023-11-06 08:55:00|8596.5|8593.7|8582.1|8578.3|8596.7|8593.7|8579.1|8575.3|1043
1699261200000|2023-11-06 09:00:00|8584|8580.2|8599|8596.2|8599.1|8596.3|8583.3|8580.2|620
1699261500000|2023-11-06 09:05:00|8599.1|8595.2|8602.8|8599|8613.7|8609.8|8597|8594.2|1860
1699261800000|2023-11-06 09:10:00|8602.6|8599.8|8612.7|8609.9|8616.8|8613.1|8601.8|8598.2|636
1699262100000|2023-11-06 09:15:00|8612.9|8610.1|8600.4|8597.6|8616.9|8613.9|8600|8596.3|925
1699262400000|2023-11-06 09:20:00|8600.2|8597.4|8608.4|8604.6|8610.1|8606.4|8594.9|8591.6|867
1699262700000|2023-11-06 09:25:00|8607.5|8604.7|8590.3|8586.5|8607.5|8604.7|8589.2|8586.3|1150
1699263000000|2023-11-06 09:30:00|8590.1|8587.3|8592.1|8588.3|8596.3|8593.4|8587.3|8584.4|591
1699263300000|2023-11-06 09:35:00|8592.2|8588.4|8591.3|8587.5|8595.2|8592.4|8588.3|8585.4|415
1699263600000|2023-11-06 09:40:00|8590.5|8587.7|8585.2|8582.4|8597.2|8594.4|8584.2|8580.5|358
1699263900000|2023-11-06 09:45:00|8586.1|8582.3|8583.4|8580.6|8589.2|8585.5|8578.2|8574.4|1173
1699264200000|2023-11-06 09:50:00|8583.3|8580.5|8596.3|8593.5|8596.3|8593.5|8580.7|8577.4|577
1699264500000|2023-11-06 09:55:00|8596.2|8593.4|8600.4|8597.6|8609.1|8606.3|8596.2|8593.4|573
1699264800000|2023-11-06 10:00:00|8600.6|8596.8|8606.8|8603|8612.4|8609.6|8599.6|8596.8|902
1699265100000|2023-11-06 10:05:00|8605.9|8603.1|8616.7|8613.9|8617.5|8614.7|8601.8|8599|474
1699265400000|2023-11-06 10:10:00|8616.8|8614|8617.7|8614.9|8617.8|8614.9|8606.8|8604|668
1699265700000|2023-11-06 10:15:00|8616.7|8613.9|8610.8|8608|8617.8|8615|8610.8|8608|1161
1699266000000|2023-11-06 10:20:00|8611.7|8608.9|8626.5|8622.7|8626.5|8623|8609.8|8606.7|591
1699266300000|2023-11-06 10:25:00|8627.2|8623.7|8629.4|8626.6|8632.4|8629.6|8621.8|8618.8|1291
1699266600000|2023-11-06 10:30:00|8629.5|8626.7|8620.6|8617.8|8631.4|8628.6|8615.6|8612|606
1699266900000|2023-11-06 10:35:00|8620.8|8618|8617.8|8614|8622.8|8619.8|8613.6|8610.8|443
1699267200000|2023-11-06 10:40:00|8617.6|8614.8|8620.6|8616.8|8621.6|8618.8|8610.6|8607.3|449
1699267500000|2023-11-06 10:45:00|8620.7|8616.9|8613.7|8610.9|8622.5|8618.9|8610.6|8607.8|570
1699267800000|2023-11-06 10:50:00|8612.2|8609.4|8611.9|8609.1|8615|8612.1|8609|8606.2|803
1699268100000|2023-11-06 10:55:00|8612.9|8610.1|8615.9|8612.1|8617|8614.1|8611|8608.1|335
1699268400000|2023-11-06 11:00:00|8616|8612.2|8627.2|8623.4|8630.2|8626.6|8609.7|8606.9|720
1699268700000|2023-11-06 11:05:00|8626.3|8623.5|8622.6|8619.8|8628.5|8625.5|8620.6|8617.8|489
1699269000000|2023-11-06 11:10:00|8622.3|8619.5|8624.6|8620.8|8633.2|8630.4|8619.6|8615.8|579
1699269300000|2023-11-06 11:15:00|8624.3|8620.5|8603.8|8601|8624.3|8621.4|8599.6|8595.9|773
1699269600000|2023-11-06 11:20:00|8604.8|8602|8607.8|8605|8610.8|8607.9|8604.8|8601.2|258
1699269900000|2023-11-06 11:25:00|8606.9|8604.1|8604.4|8601.6|8609.7|8606.9|8598.9|8596.1|455
1699270200000|2023-11-06 11:30:00|8604.9|8602.1|8608.8|8606|8612.8|8609.1|8604.9|8602.1|385
1699270500000|2023-11-06 11:35:00|8608.1|8605.3|8614.6|8610.8|8614.6|8610.9|8604.9|8602.1|481
1699270800000|2023-11-06 11:40:00|8613.7|8610.9|8605|8602.2|8613.7|8610.9|8601.8|8598.1|336
1699271100000|2023-11-06 11:45:00|8604.8|8602|8607.8|8605|8609.8|8606|8597|8594.1|515
1699271400000|2023-11-06 11:50:00|8608.7|8604.9|8591.4|8588.6|8614.7|8611|8590.4|8587.6|1222
1699271700000|2023-11-06 11:55:00|8590.3|8587.5|8577.7|8574.9|8591.4|8588.5|8576.7|8573.7|1137
1699272000000|2023-11-06 12:00:00|8578.5|8574.7|8583.4|8579.6|8585.4|8582.5|8575.5|8572.6|513
1699272300000|2023-11-06 12:05:00|8582.5|8579.7|8586.4|8582.6|8588.4|8585.5|8577.5|8574.6|263
1699272600000|2023-11-06 12:10:00|8586.3|8583.5|8583.4|8579.6|8589.8|8586.6|8581.5|8578.6|262
1699272900000|2023-11-06 12:15:00|8583.3|8580.5|8574.4|8570.6|8583.4|8580.6|8572.5|8569.6|136
1699273200000|2023-11-06 12:20:00|8574.5|8571.6|8582.4|8578.6|8583.1|8580.2|8573.4|8569.6|399
1699273500000|2023-11-06 12:25:00|8583.1|8579.3|8581.5|8578.7|8588.4|8585.4|8579.2|8576.4|163
1699273800000|2023-11-06 12:30:00|8581.4|8578.6|8581.1|8577.3|8585|8582.2|8570.5|8567.6|584
1699274100000|2023-11-06 12:35:00|8581.4|8577.6|8577.5|8574.7|8595.2|8592.3|8576.5|8572.8|676
1699274400000|2023-11-06 12:40:00|8576.7|8573.9|8577.4|8574.6|8590.4|8587.4|8574.5|8571.6|238
1699274700000|2023-11-06 12:45:00|8578.1|8573.6|8581|8578.2|8582|8579|8567.1|8563.4|408
1699275000000|2023-11-06 12:50:00|8580|8577.2|8578.2|8574.4|8586.1|8583.3|8575.5|8572.7|319
1699275300000|2023-11-06 12:55:00|8578.1|8574.3|8575.1|8571.3|8578.2|8575.4|8560.5|8557.5|713
1699275600000|2023-11-06 13:00:00|8574.2|8571.4|8572.1|8568.3|8578.6|8575.4|8564.2|8561.4|453
1699275900000|2023-11-06 13:05:00|8570.2|8567.4|8591.8|8588|8591.9|8589.1|8568|8564.7|504
1699276200000|2023-11-06 13:10:00|8591.9|8589|8589.7|8586.9|8598.6|8594.8|8583.9|8581|928
1699276500000|2023-11-06 13:15:00|8588.7|8585.9|8566.2|8563.4|8591.6|8587.9|8565.2|8562.4|708
1699276800000|2023-11-06 13:20:00|8566.3|8563.5|8565.2|8562.4|8570.1|8567.3|8561.2|8557.5|536
1699277100000|2023-11-06 13:25:00|8564.3|8561.5|8559.6|8556.8|8565.3|8562.5|8553.4|8550.6|1155
1699277400000|2023-11-06 13:30:00|8559.7|8555.9|8552.9|8549.1|8560.4|8557.6|8537.8|8534.1|3100
1699277700000|2023-11-06 13:35:00|8551.9|8548.4|8562.8|8560|8563.9|8560.6|8549.1|8545.3|863
1699278000000|2023-11-06 13:40:00|8561.3|8558.5|8558|8554.2|8570.7|8567.4|8554.2|8550.5|994
1699278300000|2023-11-06 13:45:00|8556.9|8554.1|8554.2|8551.4|8560.3|8556.5|8549.2|8545.5|731
1699278600000|2023-11-06 13:50:00|8554.9|8552.1|8553.2|8550.4|8557.2|8554.2|8547.2|8543.5|675
1699278900000|2023-11-06 13:55:00|8553.3|8549.5|8554.3|8551.5|8555.7|8552.5|8545.2|8542.2|778
1699279200000|2023-11-06 14:00:00|8554.2|8551.4|8609.8|8607|8613.1|8610|8542.2|8538.5|3381
1699279500000|2023-11-06 14:05:00|8610.6|8606.8|8571.4|8568.6|8617.8|8614.8|8567.4|8563.7|3820
1699279800000|2023-11-06 14:10:00|8569.5|8566.7|8594.3|8591.5|8594.3|8591.5|8566.9|8563.6|1212
1699280100000|2023-11-06 14:15:00|8595|8592.2|8601.4|8597.6|8604.3|8601.3|8587.4|8584.5|1513
1699280400000|2023-11-06 14:20:00|8601.5|8597.7|8597.4|8594.6|8605.3|8602.3|8592.4|8589.5|812
1699280700000|2023-11-06 14:25:00|8598.3|8594.5|8613.9|8611.1|8614|8611.2|8588.5|8585.7|1742
1699281000000|2023-11-06 14:30:00|8614|8610.2|8603.9|8601.1|8618.7|8614.9|8583.1|8579.4|1892
1699281300000|2023-11-06 14:35:00|8603.7|8600.9|8594|8591.2|8611.5|8608.2|8590.1|8587.2|1168
1699281600000|2023-11-06 14:40:00|8593.9|8591.1|8605.7|8601.9|8607.5|8604.7|8590.8|8587.2|1614
1699281900000|2023-11-06 14:45:00|8606.5|8602.7|8585.2|8582.4|8612.7|8609|8577.2|8574.4|1817
1699282200000|2023-11-06 14:50:00|8585.4|8582.6|8590.5|8586.7|8590.5|8587.5|8573.5|8570.7|1240
1699282500000|2023-11-06 14:55:00|8589.6|8586.8|8601.5|8597.7|8601.6|8598.7|8581.3|8577.7|756
1699282800000|2023-11-06 15:00:00|8601.3|8598.5|8609.1|8605.3|8626|8623.2|8601.3|8597.7|2405
1699283100000|2023-11-06 15:05:00|8609|8606.2|8590.2|8586.4|8609.1|8606.3|8586.3|8582.5|965
1699283400000|2023-11-06 15:10:00|8591.2|8587.4|8594.3|8591.5|8601.2|8597.5|8585.3|8582.5|1107
1699283700000|2023-11-06 15:15:00|8594.2|8591.4|8598.3|8595.5|8604.2|8600.4|8587.2|8583.9|980
1699284000000|2023-11-06 15:20:00|8598.2|8595.4|8609.2|8605.4|8613.2|8610.3|8592.2|8589.4|1313
1699284300000|2023-11-06 15:25:00|8609.1|8606.3|8621.1|8618.3|8628.6|8625.3|8599.3|8596.4|2029
1699284600000|2023-11-06 15:30:00|8621.9|8619.1|8620.2|8617.4|8627.4|8624.1|8608.2|8605.4|1821
1699284900000|2023-11-06 15:35:00|8620|8617.2|8613.3|8610.5|8621.2|8618.4|8604.3|8600.5|994
1699285200000|2023-11-06 15:40:00|8614.3|8611.4|8600.2|8596.4|8622.2|8619.2|8599.2|8595.5|1402
1699285500000|2023-11-06 15:45:00|8600.3|8597.4|8586.4|8582.6|8600.4|8597.5|8586.3|8582.6|1632
1699285800000|2023-11-06 15:50:00|8585.4|8581.6|8580.5|8576.7|8585.7|8582.6|8570.9|8567.9|2686
1699286100000|2023-11-06 15:55:00|8581.7|8577.9|8566.7|8562.9|8581.7|8578.7|8560.7|8557.7|2226
1699286400000|2023-11-06 16:00:00|8566.9|8563.1|8571.7|8568.9|8582.7|8579.9|8555.8|8553|2279
1699286700000|2023-11-06 16:05:00|8572.4|8568.6|8568.4|8564.6|8578.5|8575.6|8562.8|8559|998
1699287000000|2023-11-06 16:10:00|8568.5|8564.7|8572.6|8568.8|8581.4|8578.3|8560.5|8557.6|1427
1699287300000|2023-11-06 16:15:00|8573.6|8569.8|8567.9|8564.1|8575.6|8572.7|8564.6|8560.8|1123
1699287600000|2023-11-06 16:20:00|8567.8|8564|8565.5|8562.7|8573.5|8569.7|8556.6|8553.8|1252
1699287900000|2023-11-06 16:25:00|8566.4|8562.6|8590.9|8588.1|8605.6|8602.8|8561.6|8558.7|4519
1699288200000|2023-11-06 16:30:00|8591.1|8588.3|8592|8588.2|8600.1|8597.2|8575.1|8571.3|2674
1699288500000|2023-11-06 16:35:00|8591.1|8588.3|8599|8595.2|8603|8600.2|8588|8584.3|1584
1699288800000|2023-11-06 16:40:00|8598.9|8596.2|8595|8591.2|8599.9|8597.1|8582.1|8578.3|1671
1699289100000|2023-11-06 16:45:00|8595.6|8592.8|8593.2|8590.4|8604|8601.2|8591.8|8588.3|1390
1699289400000|2023-11-06 16:50:00|8593.1|8590.3|8602.1|8599.3|8604.1|8601.3|8589.1|8585.4|1142
1699289700000|2023-11-06 16:55:00|8602.2|8599.4|8595.5|8592.7|8609.1|8605.3|8594.3|8590.5|1017
1699290000000|2023-11-06 17:00:00|8595.3|8592.5|8590.7|8587.9|8601.3|8598.5|8587.7|8584.9|604
1699290300000|2023-11-06 17:05:00|8590|8587.2|8584.7|8581.9|8592.7|8589.8|8583.7|8580.8|1632
1699290600000|2023-11-06 17:10:00|8585.7|8582.9|8579|8575.2|8586.8|8583.9|8571|8568.2|1193
1699290900000|2023-11-06 17:15:00|8578.1|8575.3|8595.7|8592.9|8597.8|8594.2|8578.1|8575.2|1499
1699291200000|2023-11-06 17:20:00|8595.8|8592|8604.6|8600.8|8612.6|8609.6|8594.8|8592|812
1699291500000|2023-11-06 17:25:00|8603.6|8600.6|8602.1|8598.3|8605.4|8601.8|8592.6|8589.8|568
1699291800000|2023-11-06 17:30:00|8602.6|8598.8|8616.6|8612.8|8617.4|8614.5|8601.4|8597.8|768
1699292100000|2023-11-06 17:35:00|8616.4|8613.6|8613.6|8609.8|8617.6|8614.8|8608.6|8605.8|1118
1699292400000|2023-11-06 17:40:00|8612.4|8609.6|8606.7|8603.9|8617.7|8614.8|8604.7|8601|730
1699292700000|2023-11-06 17:45:00|8607.6|8603.8|8607.5|8603.7|8610.8|8607.9|8604.7|8601|436
1699293000000|2023-11-06 17:50:00|8607.7|8603.9|8608.7|8605.9|8615.7|8612.2|8606|8602.7|739
1699293300000|2023-11-06 17:55:00|8608.5|8604.9|8609.8|8607|8615.4|8612.5|8607.2|8603.9|1195
1699293600000|2023-11-06 18:00:00|8609.4|8606.6|8607.5|8604.7|8614.4|8610.7|8606.3|8603.1|1187
1699293900000|2023-11-06 18:05:00|8607.4|8603.6|8600.4|8597.6|8607.5|8604.6|8595.4|8592.6|931
1699294200000|2023-11-06 18:10:00|8599.7|8596.9|8593.3|8589.5|8604.5|8600.7|8589.3|8586.3|290
1699294500000|2023-11-06 18:15:00|8595.3|8592.5|8604.3|8600.5|8607.3|8604.3|8587.4|8584.6|883
1699294800000|2023-11-06 18:20:00|8604.4|8601.6|8596.3|8593.5|8608.3|8604.5|8595.4|8591.7|480
1699295100000|2023-11-06 18:25:00|8596.4|8593.6|8591.4|8588.6|8601.3|8597.6|8590.4|8587.4|418
1699295400000|2023-11-06 18:30:00|8591.5|8588.7|8593.6|8589.8|8596.6|8593.7|8589.5|8585.8|635
1699295700000|2023-11-06 18:35:00|8593.5|8589.7|8574.8|8571|8594|8590.7|8570.6|8567|1182
1699296000000|2023-11-06 18:40:00|8574.6|8571.8|8561.8|8559|8574.8|8571.8|8554|8551.1|1644
1699296300000|2023-11-06 18:45:00|8561.9|8558.1|8560.9|8557.1|8570.5|8566.8|8558.9|8556.1|1659
1699296600000|2023-11-06 18:50:00|8561|8557.2|8553.1|8549.3|8563.2|8560.1|8550.3|8547.5|1188
1699296900000|2023-11-06 18:55:00|8552.3|8549.5|8563.1|8559.3|8566.1|8563.3|8550|8547.2|1828
1699297200000|2023-11-06 19:00:00|8563|8559.2|8529.5|8526.7|8563.3|8560.3|8525.3|8521.5|1940
1699297500000|2023-11-06 19:05:00|8529.4|8526.6|8521.6|8517.8|8531.4|8527.7|8516.6|8513.5|3082
1699297800000|2023-11-06 19:10:00|8520.8|8518|8527.8|8524|8532.8|8529.7|8506.3|8503.5|3025
1699298100000|2023-11-06 19:15:00|8526.9|8524.1|8520.4|8516.6|8534.8|8532|8513.3|8510.3|1606
1699298400000|2023-11-06 19:20:00|8520|8516.2|8522.8|8520|8527.6|8524.8|8516|8512.3|1427
1699298700000|2023-11-06 19:25:00|8523.5|8520.7|8521.5|8518.7|8527.6|8524|8501.8|8498.8|7045
1699299000000|2023-11-06 19:30:00|8520.6|8517.8|8536.5|8532.7|8537.7|8534.7|8519.4|8515.7|1719
1699299300000|2023-11-06 19:35:00|8536.4|8532.6|8533.6|8529.8|8542.4|8539.4|8530.6|8527.7|516
1699299600000|2023-11-06 19:40:00|8532.7|8529.9|8536.7|8533.9|8541.5|8537.9|8531.7|8528.8|404
1699299900000|2023-11-06 19:45:00|8537.6|8533.8|8544.3|8540.5|8546.2|8542.5|8532.6|8528.8|610
1699300200000|2023-11-06 19:50:00|8544.5|8540.7|8532.3|8529.5|8544.6|8541.7|8532.3|8529.5|264
1699300500000|2023-11-06 19:55:00|8533.3|8530.5|8537.5|8533.7|8537.5|8534.7|8529.1|8525.7|271
1699300800000|2023-11-06 20:00:00|8537.2|8533.4|8533.2|8529.4|8537.5|8534.5|8532.2|8528.5|267
1699301100000|2023-11-06 20:05:00|8533.3|8529.5|8521.7|8518.9|8533.3|8529.7|8521.6|8517.9|307
1699301400000|2023-11-06 20:10:00|8521.6|8518.8|8519.6|8515.8|8523.6|8519.9|8519.6|8515.8|203
1699301700000|2023-11-06 20:15:00|8518.6|8515.9|8520.6|8516.8|8523.4|8519.8|8518.6|8515.6|92
1699302000000|2023-11-06 20:20:00|8520.7|8516.9|8519.7|8516.9|8523.7|8519.9|8518.7|8515.8|166
1699302300000|2023-11-06 20:25:00|8519.4|8516.6|8514.7|8511.9|8522.6|8518.9|8514.7|8511|254
1699302600000|2023-11-06 20:30:00|8515.7|8512.9|8515.8|8513|8517.8|8514.9|8512.8|8509.9|167
1699302900000|2023-11-06 20:35:00|8515.7|8512.9|8515.7|8512.9|8518|8515.2|8513.7|8510.9|90
1699303200000|2023-11-06 20:40:00|8515.8|8513|8513.7|8509.9|8518.8|8516|8512.8|8509.9|336
1699303500000|2023-11-06 20:45:00|8512.8|8510|8513.7|8509.9|8515.7|8512.4|8511.8|8508.9|64
1699303800000|2023-11-06 20:50:00|8512.8|8510|8512.5|8509.7|8514.7|8511|8511.5|8508.7|115
1699304100000|2023-11-06 20:55:00|8512.7|8509.9|8511.7|8507.9|8513.7|8510.9|8509.7|8506|223
1699304400000|2023-11-06 21:00:00|8510.8|8508|8512.7|8508.9|8513.7|8510|8509.8|8506.9|231
1699304700000|2023-11-06 21:05:00|8511.8|8509|8513.8|8511|8514.8|8512|8508.7|8505.9|199
1699305000000|2023-11-06 21:10:00|8514.7|8510.9|8511.7|8507.9|8514.7|8511.9|8508.8|8505.9|136
1699305300000|2023-11-06 21:15:00|8510.8|8508|8511.6|8507.8|8513.6|8510|8508.8|8505.9|97
1699305600000|2023-11-06 21:20:00|8510.8|8508|8512.6|8508.8|8513.6|8510.7|8510.5|8506.8|184
1699305900000|2023-11-06 21:25:00|8512.5|8508.7|8510.6|8507.8|8513.6|8509.8|8509.5|8505.8|31
1699306200000|2023-11-06 21:30:00|8509.8|8506.8|8510.5|8506.7|8510.5|8507|8504.8|8501.7|63
1699306500000|2023-11-06 21:35:00|8509.5|8506.8|8511.4|8507.6|8512.4|8509.6|8508.5|8504.7|76
1699306800000|2023-11-06 21:40:00|8510.4|8506.6|8513.2|8509.4|8513.2|8509.7|8510.4|8506.6|64
1699307100000|2023-11-06 21:45:00|8513.4|8509.6|8511.4|8507.6|8513.4|8509.7|8507.6|8504.8|50
1699307400000|2023-11-06 21:50:00|8510.5|8506.7|8513.4|8509.6|8514.4|8510.7|8510.5|8506.7|67
1699307700000|2023-11-06 21:55:00|8512.6|8508.8|8513.1|8509.3|8513.5|8509.3|8510.2|8505.7|99
1699308000000|2023-11-06 22:00:00|8513.2|8509.4|8514.6|8506.8|8515.2|8509.4|8513.2|8506.8|0
1699308300000|2023-11-06 22:05:00|8514.9|8507.1|8514.9|8511.1|8514.9|8511.1|8511.9|8507.1|1
1699308600000|2023-11-06 22:10:00|8515.9|8512.1|8515.9|8512.1|8515.9|8512.1|8515.9|8512.1|0
1699308900000|2023-11-06 22:15:00|8516.7|8508.9|8515.2|8511.4|8516.7|8511.4|8515.2|8508.9|0
1699309800000|2023-11-06 22:30:00|8512.7|8509.9|8510.2|8502.4|8512.7|8509.9|8510.2|8502.4|4
1699310100000|2023-11-06 22:35:00|8506.7|8502.9|8506.6|8502.8|8510.9|8504.2|8506.6|8502.8|6
1699310400000|2023-11-06 22:40:00|8505.4|8502.6|8510.6|8502.8|8511.1|8503.3|8504.6|8501|1
1699310700000|2023-11-06 22:45:00|8511.3|8503.5|8511.2|8503.4|8511.3|8506.5|8510.3|8502.9|1
1699311000000|2023-11-06 22:50:00|8511.1|8503.3|8511.1|8503.3|8511.1|8503.3|8510.7|8502.9|3
1699318800000|2023-11-07 01:00:00|8508.2|8500.4|8482.7|8478.9|8509.6|8505.3|8480.6|8477.3|721
1699319100000|2023-11-07 01:05:00|8481.7|8477.9|8480.7|8476.9|8489.7|8486|8480.6|8476.9|290
1699319400000|2023-11-07 01:10:00|8480.6|8477.8|8483.7|8479.9|8484.7|8481.8|8479.4|8475.6|149
1699319700000|2023-11-07 01:15:00|8483|8479.2|8480.6|8477.8|8484.6|8481.1|8479.3|8476.4|356
1699320000000|2023-11-07 01:20:00|8480.8|8478|8485.7|8481.9|8487.6|8484.2|8480.7|8477.6|149
1699320300000|2023-11-07 01:25:00|8485.6|8482.8|8484.8|8482|8488.7|8485.6|8484.3|8480.9|98
1699320600000|2023-11-07 01:30:00|8484.7|8481.9|8478.7|8475.9|8485.8|8482.9|8477.7|8474.8|169
1699320900000|2023-11-07 01:35:00|8479.7|8475.8|8480.4|8476.6|8482.6|8479.8|8476.6|8473.5|265
1699321200000|2023-11-07 01:40:00|8481.1|8477.3|8483.3|8480.5|8483.3|8480.5|8478.3|8474.6|46
1699321500000|2023-11-07 01:45:00|8483.4|8480.6|8476.5|8473.7|8484.4|8480.9|8476.5|8473.6|247
1699321800000|2023-11-07 01:50:00|8477.4|8474.6|8470.4|8466.6|8477.7|8474.6|8469.3|8465.6|140
1699322100000|2023-11-07 01:55:00|8471.4|8467.6|8476.5|8473.7|8478.4|8474.7|8471.4|8467.6|96
1699322400000|2023-11-07 02:00:00|8476.7|8472.9|8463.4|8460.6|8476.7|8473.4|8463.4|8460.4|311
1699322700000|2023-11-07 02:05:00|8462.7|8459.9|8467.3|8464.5|8468.4|8465.6|8457.3|8454.2|352
1699323000000|2023-11-07 02:10:00|8468.4|8464.6|8470.4|8467.6|8476.4|8473.6|8468.3|8464.6|110
1699323300000|2023-11-07 02:15:00|8471.4|8466.6|8474.4|8470.6|8474.4|8470.6|8468.4|8465.6|64
1699323600000|2023-11-07 02:20:00|8473.4|8469.6|8471.4|8467.6|8474.2|8470.6|8470.4|8466.6|69
1699323900000|2023-11-07 02:25:00|8470.5|8467.7|8467.2|8464.4|8470.5|8467.7|8467.2|8464.4|67
1699324200000|2023-11-07 02:30:00|8467.4|8464.6|8476.1|8472.3|8477.2|8474.4|8467.4|8464.4|219
1699324500000|2023-11-07 02:35:00|8476|8473.2|8471.1|8467.3|8477.1|8474.2|8471|8467.3|122
1699324800000|2023-11-07 02:40:00|8471|8468.2|8465.2|8462.4|8471.1|8468.3|8463.2|8459.6|157
1699325100000|2023-11-07 02:45:00|8465.4|8461.6|8474.2|8470.4|8474.4|8471.6|8464.2|8460.6|65
1699325400000|2023-11-07 02:50:00|8474.4|8470.6|8483.1|8479.3|8485.1|8481.4|8473.4|8469.7|193
1699325700000|2023-11-07 02:55:00|8482.9|8480.1|8486.1|8483.3|8490.1|8487.1|8482.9|8479.3|181
1699326000000|2023-11-07 03:00:00|8484.6|8481.8|8484.1|8481.3|8487.1|8484.1|8481.9|8478.3|106
1699326300000|2023-11-07 03:05:00|8484.2|8480.4|8482.1|8478.3|8487.1|8483.8|8481.1|8477.8|216
1699326600000|2023-11-07 03:10:00|8481.9|8479.1|8473.9|8470.1|8482.6|8479.1|8472.1|8469.1|197
1699326900000|2023-11-07 03:15:00|8474.1|8470.3|8475.9|8473.1|8478.1|8474.8|8473.1|8470.1|73
1699327200000|2023-11-07 03:20:00|8476.1|8472.3|8470|8466.2|8476.1|8473.1|8469.9|8466.2|47
1699327500000|2023-11-07 03:25:00|8470.8|8468|8467.8|8464|8471.8|8469|8464.9|8461.6|271
1699327800000|2023-11-07 03:30:00|8467.9|8465.1|8469|8465.2|8469.9|8466.2|8463.9|8460.2|90
1699328100000|2023-11-07 03:35:00|8469.9|8466.1|8463.3|8459.5|8469.9|8466.2|8461.9|8459.1|274
1699328400000|2023-11-07 03:40:00|8463.2|8459.4|8467|8463.2|8467|8464.1|8463.2|8459.4|125
1699328700000|2023-11-07 03:45:00|8466.2|8463.4|8467|8463.2|8467.9|8464.2|8465.9|8463.1|9
1699329000000|2023-11-07 03:50:00|8465.9|8463.1|8467.2|8464.4|8469|8466.2|8465.9|8463.1|49
1699329300000|2023-11-07 03:55:00|8468|8464.2|8468.3|8464.5|8469.2|8465.4|8467|8463.4|46
1699329600000|2023-11-07 04:00:00|8467.4|8464.6|8466.1|8463.3|8467.4|8464.6|8464.1|8461.3|46
1699329900000|2023-11-07 04:05:00|8466|8462.2|8465.1|8462.3|8466|8462.3|8464.1|8461.2|26
1699330200000|2023-11-07 04:10:00|8465.3|8461.5|8466.1|8462.3|8466.1|8462.3|8463.1|8460.3|26
1699330500000|2023-11-07 04:15:00|8465.3|8462.5|8463.1|8460.3|8468|8464.3|8462.1|8459.2|30
1699330800000|2023-11-07 04:20:00|8465.1|8462.3|8465.1|8462.3|8466.1|8463.3|8463.1|8459.8|69
1699331100000|2023-11-07 04:25:00|8466.1|8462.5|8463.1|8460.3|8466.1|8463.3|8462.3|8459.3|37
1699331400000|2023-11-07 04:30:00|8463.3|8460.5|8460.1|8457.3|8463.3|8460.5|8460.1|8456.5|94
1699331700000|2023-11-07 04:35:00|8461.1|8458.3|8460.3|8456.5|8461.6|8458.3|8459.3|8456.5|32
1699332000000|2023-11-07 04:40:00|8459.4|8456.6|8460.1|8457.3|8460.3|8457.5|8459.1|8455.9|52
1699332300000|2023-11-07 04:45:00|8460|8457.2|8459.1|8456.3|8461.1|8457.4|8459.1|8456.3|14
1699332600000|2023-11-07 04:50:00|8460|8456.2|8463.2|8459.4|8465.2|8462.4|8459.6|8456.2|181
1699332900000|2023-11-07 04:55:00|8462.4|8459.6|8464.2|8460.4|8464.2|8461.4|8462.1|8458.4|23
1699333200000|2023-11-07 05:00:00|8463.4|8460.6|8467.2|8463.4|8467.2|8463.4|8463.2|8460.3|75
1699333500000|2023-11-07 05:05:00|8467.1|8464.3|8467.2|8463.4|8468.1|8464.4|8466.1|8462.4|58
1699333800000|2023-11-07 05:10:00|8466.1|8463.3|8467.2|8463.4|8469.2|8465.4|8466.1|8463.3|32
1699334100000|2023-11-07 05:15:00|8467.1|8464.3|8469.2|8465.4|8470.1|8466.4|8467.1|8463.4|37
1699334400000|2023-11-07 05:20:00|8469.1|8466.3|8467.2|8463.4|8469.9|8466.6|8467.1|8463.4|21
1699334700000|2023-11-07 05:25:00|8467.1|8464.3|8466.1|8463.3|8467.2|8464.3|8465.1|8462.3|20
1699335000000|2023-11-07 05:30:00|8466.2|8462.4|8451.2|8447.4|8466.2|8463.3|8449.1|8445.4|251
1699335300000|2023-11-07 05:35:00|8451.1|8448.3|8454.2|8450.4|8456.2|8452.4|8448.1|8445.3|258
1699335600000|2023-11-07 05:40:00|8454.1|8451.3|8448.2|8445.4|8454.2|8451.3|8448.2|8445.4|143
1699335900000|2023-11-07 05:45:00|8448.1|8445.3|8453.2|8449.4|8453.2|8450.3|8445.1|8442.1|356
1699336200000|2023-11-07 05:50:00|8454.1|8450.4|8456.3|8453.5|8459.2|8456.2|8453|8449.4|276
1699336500000|2023-11-07 05:55:00|8456.5|8452.7|8457.9|8455.1|8458.9|8455.2|8454.9|8451.7|513
1699336800000|2023-11-07 06:00:00|8457|8454.1|8454.3|8451.5|8457.8|8455.1|8451.2|8448.4|201
1699337100000|2023-11-07 06:05:00|8455.3|8452.5|8453.3|8450.5|8457.4|8454.5|8450.3|8447.5|108
1699337400000|2023-11-07 06:10:00|8453.4|8450.6|8454.3|8450.5|8458.2|8454.5|8453.4|8450.5|76
1699337700000|2023-11-07 06:15:00|8454.4|8451.5|8448.6|8445.8|8455.4|8452.5|8448.4|8444.6|2347
1699338000000|2023-11-07 06:20:00|8449.6|8446.6|8446.6|8443.8|8454.4|8450.8|8446.6|8443.6|223
1699338300000|2023-11-07 06:25:00|8446.7|8442.8|8448.4|8444.6|8450.6|8447.8|8446.6|8442.8|70
1699338600000|2023-11-07 06:30:00|8448.6|8445.8|8443.6|8439.8|8448.7|8445.8|8442.6|8438.8|510
1699338900000|2023-11-07 06:35:00|8443.4|8439.6|8414.1|8411.3|8443.7|8440.8|8413.7|8410.9|1452
1699339200000|2023-11-07 06:40:00|8414|8411.2|8422.4|8418.6|8424.6|8420.9|8411.1|8408.3|540
1699339500000|2023-11-07 06:45:00|8421.6|8418.8|8414.7|8411.9|8422.4|8418.8|8411.5|8408.7|503
1699339800000|2023-11-07 06:50:00|8414.5|8411.7|8422|8419.2|8424|8421.2|8404.7|8401.9|777
1699340100000|2023-11-07 06:55:00|8421.1|8418.3|8416.4|8412.6|8423.9|8420.2|8415.3|8411.6|251
1699340400000|2023-11-07 07:00:00|8415.7|8411.9|8418.4|8415.6|8420.4|8417.5|8413.3|8409.6|344
1699340700000|2023-11-07 07:05:00|8418.3|8415.5|8414.5|8411.7|8418.4|8415.5|8408.7|8405.7|722
1699341000000|2023-11-07 07:10:00|8415.4|8411.6|8415.3|8412.5|8417.7|8414.6|8411.5|8407.7|338
1699341300000|2023-11-07 07:15:00|8415.5|8412.7|8407.8|8405|8416.5|8413.6|8406.8|8404|545
1699341600000|2023-11-07 07:20:00|8408.7|8404.9|8407.9|8404.1|8410.7|8407|8401.9|8399.1|984
1699341900000|2023-11-07 07:25:00|8408.1|8405.3|8403.4|8400.6|8408.9|8405.9|8398.9|8396.1|597
1699342200000|2023-11-07 07:30:00|8403.5|8400.7|8414.6|8411.8|8415.6|8412.8|8399.7|8396.6|339
1699342500000|2023-11-07 07:35:00|8413.9|8411.1|8413.4|8409.6|8419.4|8415.7|8411.6|8408.7|618
1699342800000|2023-11-07 07:40:00|8413.6|8409.8|8411.8|8409|8419.2|8415.6|8409.5|8405.8|461
1699343100000|2023-11-07 07:45:00|8411.9|8408.1|8413.4|8409.6|8416.4|8412.7|8409.1|8405.8|657
1699343400000|2023-11-07 07:50:00|8412.5|8409.7|8428.9|8426.1|8434.8|8431.1|8412.4|8408.8|1162
1699343700000|2023-11-07 07:55:00|8428.1|8425.3|8423.9|8421.1|8428.1|8425.3|8414.4|8410.6|449
1699344000000|2023-11-07 08:00:00|8424.8|8421|8392.3|8389.5|8424.8|8421.1|8384.4|8380.6|2813
1699344300000|2023-11-07 08:05:00|8392.5|8389.7|8387.8|8385|8394.5|8391.7|8382.4|8379.1|1153
1699344600000|2023-11-07 08:10:00|8387.6|8383.8|8395.2|8391.4|8401.7|8397.9|8384.8|8381.8|1936
1699344900000|2023-11-07 08:15:00|8395|8392.2|8390.4|8386.6|8395|8392.2|8384.6|8381.6|1070
1699345200000|2023-11-07 08:20:00|8390.2|8386.4|8378|8375.2|8390.2|8387.4|8373.3|8369.6|2260
1699345500000|2023-11-07 08:25:00|8377.2|8374.4|8364.4|8360.6|8384|8381.2|8364.4|8360.6|4480
1699345800000|2023-11-07 08:30:00|8364.3|8360.5|8373.2|8369.4|8376|8373.1|8361.9|8358.6|4632
1699346100000|2023-11-07 08:35:00|8372.2|8368.4|8378|8375.2|8378.9|8375.4|8358.2|8355.2|1646
1699346400000|2023-11-07 08:40:00|8377.3|8374.5|8371.1|8368.3|8378|8375.2|8370.1|8367.1|857
1699346700000|2023-11-07 08:45:00|8372.4|8368.6|8363|8360.2|8379.7|8376.2|8360.1|8357.2|840
1699347000000|2023-11-07 08:50:00|8362.7|8359.9|8353.9|8351.1|8363.3|8360.3|8352.8|8349.2|1333
1699347300000|2023-11-07 08:55:00|8354|8351.2|8353|8350.2|8359|8355.9|8351.1|8348.2|1322
1699347600000|2023-11-07 09:00:00|8353.7|8350.9|8351.5|8348.7|8358.1|8355.3|8333.3|8329.6|3181
1699347900000|2023-11-07 09:05:00|8351.4|8348.6|8345.5|8341.7|8354.4|8350.6|8342.5|8338.9|873
1699348200000|2023-11-07 09:10:00|8344.5|8342.5|8352.5|8349.7|8355.5|8352.6|8342.5|8339.7|1875
1699348500000|2023-11-07 09:15:00|8351.5|8348.7|8347.7|8343.9|8356.5|8353.6|8341.5|8338.7|1685
1699348800000|2023-11-07 09:20:00|8346.7|8342.9|8344.8|8342|8346.8|8343.9|8337|8334.2|1588
1699349100000|2023-11-07 09:25:00|8345.7|8341.9|8343.8|8341|8349.7|8346.4|8341|8338|1228
1699349400000|2023-11-07 09:30:00|8342.9|8340|8330.1|8327.3|8342.9|8340.1|8326.1|8322.3|2324
1699349700000|2023-11-07 09:35:00|8329.2|8326.4|8327.9|8325.1|8331.2|8327.9|8324.5|8321.7|1393
1699350000000|2023-11-07 09:40:00|8328.1|8325.3|8319.1|8316.3|8334.4|8331.5|8315.5|8312.7|2430
1699350300000|2023-11-07 09:45:00|8319.9|8317.1|8333.7|8330.9|8338.7|8335.9|8318.8|8315.1|2205
1699350600000|2023-11-07 09:50:00|8333.5|8330.7|8361.5|8357.7|8366.4|8362.7|8330.4|8326.9|3219
1699350900000|2023-11-07 09:55:00|8360.5|8357.6|8336.8|8333|8361.5|8357.7|8334.8|8332|2030
1699351200000|2023-11-07 10:00:00|8336.7|8332.9|8356.2|8352.4|8357.1|8354.3|8328.7|8325|2317
1699351500000|2023-11-07 10:05:00|8356.1|8353.3|8342.7|8339.9|8358.2|8355.4|8340.8|8338|3144
1699351800000|2023-11-07 10:10:00|8341.9|8339.1|8340.5|8337.7|8352.5|8349.6|8336.7|8333.4|1446
1699352100000|2023-11-07 10:15:00|8339.4|8336.6|8336.6|8332.8|8342.5|8339.7|8328.7|8325.1|1438
1699352400000|2023-11-07 10:20:00|8336.8|8333|8336.1|8332.3|8340.8|8338|8322.2|8319.4|2533
1699352700000|2023-11-07 10:25:00|8334.9|8332.1|8329.9|8327.1|8336.1|8333.3|8325.2|8322.4|648
1699353000000|2023-11-07 10:30:00|8330.1|8326.3|8339.9|8337.1|8340.9|8338.1|8325.7|8322.4|637
1699353300000|2023-11-07 10:35:00|8340.1|8336.3|8345.9|8343.1|8353.8|8351|8337.8|8334|930
1699353600000|2023-11-07 10:40:00|8347.5|8343.7|8349.9|8347.1|8354.8|8352|8344.9|8342|650
1699353900000|2023-11-07 10:45:00|8348.9|8346.1|8348.6|8345.8|8352.8|8349.8|8345.6|8342.8|515
1699354200000|2023-11-07 10:50:00|8348.8|8345|8353.8|8350|8361.5|8358.7|8347.5|8344.7|1065
1699354500000|2023-11-07 10:55:00|8353.5|8349.7|8353.6|8349.8|8358.8|8355.7|8343.5|8339.8|798
1699354800000|2023-11-07 11:00:00|8352.6|8349.7|8340.6|8337.8|8358.2|8354.7|8339.8|8336.8|558
1699355100000|2023-11-07 11:05:00|8339.9|8337.1|8345.3|8342.5|8347.3|8344.5|8336.8|8334|480
1699355400000|2023-11-07 11:10:00|8345.5|8341.7|8343.3|8339.5|8347.5|8344.7|8340.5|8336.7|395
1699355700000|2023-11-07 11:15:00|8343.2|8340.4|8344|8341.2|8348.2|8345.1|8340|8337.2|841
1699356000000|2023-11-07 11:20:00|8344.3|8341.5|8362|8359.2|8364.9|8362.1|8344.3|8341.5|797
1699356300000|2023-11-07 11:25:00|8361.9|8359.1|8364|8360.2|8365|8361.2|8355.4|8352.1|750
1699356600000|2023-11-07 11:30:00|8363.9|8360.1|8356.7|8353.9|8364.9|8361.2|8351.2|8347.4|1179
1699356900000|2023-11-07 11:35:00|8357|8354.2|8365.6|8361.8|8369.4|8366.5|8357|8354.2|1523
1699357200000|2023-11-07 11:40:00|8364.7|8361.9|8369.3|8366.5|8369.6|8366.6|8356.4|8352.8|1149
1699357500000|2023-11-07 11:45:00|8369.4|8366.6|8368.9|8365.1|8376|8373.2|8365.4|8362.1|956
1699357800000|2023-11-07 11:50:00|8367.9|8364.9|8351.3|8348.5|8367.9|8364.9|8348.3|8345.3|628
1699358100000|2023-11-07 11:55:00|8351.4|8347.6|8353.1|8349.3|8353.4|8350.6|8343.4|8340.5|544
1699358400000|2023-11-07 12:00:00|8351.4|8347.6|8355.6|8351.8|8359.4|8356.6|8345.7|8342.9|1324
1699358700000|2023-11-07 12:05:00|8355.4|8351.6|8355.3|8352.5|8359.1|8356.3|8353.3|8349.6|310
1699359000000|2023-11-07 12:10:00|8354.4|8351.6|8365.8|8363|8367|8364|8354.4|8351.5|798
1699359300000|2023-11-07 12:15:00|8366|8362.2|8352.1|8348.3|8366|8363|8350.1|8346.3|1221
1699359600000|2023-11-07 12:20:00|8352|8349.2|8353.1|8349.3|8359.1|8355.8|8349.9|8346.6|449
1699359900000|2023-11-07 12:25:00|8353.3|8349.5|8358|8355.2|8360|8356.3|8352.1|8349.3|447
1699360200000|2023-11-07 12:30:00|8357.8|8355|8354.6|8351.8|8363.5|8359.9|8352|8349|615
1699360500000|2023-11-07 12:35:00|8355|8352.2|8360.8|8358|8361.8|8359|8355|8352|466
1699360800000|2023-11-07 12:40:00|8361.5|8358.7|8368.7|8364.9|8369.7|8366.7|8359|8356.2|534
1699361100000|2023-11-07 12:45:00|8368.5|8365.7|8363.5|8359.7|8380.4|8375.6|8359.5|8356.2|1123
1699361400000|2023-11-07 12:50:00|8362.7|8359.9|8348.9|8346.1|8368.7|8365.9|8347.9|8345|853
1699361700000|2023-11-07 12:55:00|8349.8|8346|8337.1|8334.3|8353.9|8350.1|8335.4|8332.6|1461
1699362000000|2023-11-07 13:00:00|8337.9|8334.1|8337.5|8334.7|8341.7|8338|8319.9|8317.1|5315
1699362300000|2023-11-07 13:05:00|8338.4|8334.6|8328.8|8326|8350.5|8347.7|8327.8|8325|1680
1699362600000|2023-11-07 13:10:00|8328.6|8325.8|8336.8|8333|8338.1|8335.1|8319.8|8317|985
1699362900000|2023-11-07 13:15:00|8335.9|8333.1|8321.8|8318|8337.9|8334.1|8315.8|8312|1337
1699363200000|2023-11-07 13:20:00|8320.9|8318.1|8320.8|8318|8328.9|8326|8316.8|8313.1|1577
1699363500000|2023-11-07 13:25:00|8321.6|8317.8|8331.6|8327.8|8332.3|8328.8|8305.5|8302.6|1725
1699363800000|2023-11-07 13:30:00|8331.5|8328.7|8335.5|8331.7|8340.3|8336.7|8322.5|8318.8|1172
1699364100000|2023-11-07 13:35:00|8335.3|8331.5|8346.9|8343.1|8350.1|8347.3|8334.5|8331.5|2003
1699364400000|2023-11-07 13:40:00|8347.8|8344.1|8358.2|8355.4|8365|8362.1|8345.1|8342.3|1190
1699364700000|2023-11-07 13:45:00|8359|8355.2|8365.9|8363.1|8368.8|8365.1|8358.6|8355.2|1266
1699365000000|2023-11-07 13:50:00|8366|8363.2|8359.2|8355.4|8369.9|8366.2|8354|8351.2|1287
1699365300000|2023-11-07 13:55:00|8359.3|8355.5|8361.2|8357.4|8363.3|8360.5|8350.6|8346.8|1825
1699365600000|2023-11-07 14:00:00|8360.5|8356.7|8353.2|8349.4|8364.2|8361.2|8344.3|8341.5|1817
1699365900000|2023-11-07 14:05:00|8353.3|8349.5|8331.5|8327.7|8355.3|8352.4|8309.9|8307.1|2824
1699366200000|2023-11-07 14:10:00|8332|8328.2|8322.4|8319.6|8332|8328.5|8312.6|8309.7|960
1699366500000|2023-11-07 14:15:00|8323.3|8319.5|8321.4|8318.6|8334.3|8330.6|8313|8309.4|1800
1699366800000|2023-11-07 14:20:00|8322.3|8318.5|8320.7|8317.9|8326.3|8322.8|8308.9|8305.9|1591
1699367100000|2023-11-07 14:25:00|8321.4|8318.6|8297.9|8295.1|8323.9|8320.1|8295|8292.2|2483
1699367400000|2023-11-07 14:30:00|8298.2|8295.4|8278.1|8275.3|8307|8303.4|8278.1|8275.2|4507
1699367700000|2023-11-07 14:35:00|8279|8275.2|8289.9|8287.1|8301.9|8298.9|8274.1|8271.3|3203
1699368000000|2023-11-07 14:40:00|8290|8286.2|8275.7|8272.9|8291.7|8288.1|8266.9|8264.1|3719
1699368300000|2023-11-07 14:45:00|8276.7|8273.1|8285.1|8281.3|8290.8|8287.6|8273.1|8270.1|2346
1699368600000|2023-11-07 14:50:00|8285.4|8281.6|8266.8|8263|8286.4|8282.8|8265.7|8260.9|2210
1699368900000|2023-11-07 14:55:00|8266.7|8262.9|8265.4|8261.6|8268.6|8265.6|8258.8|8255.9|2941
1699369200000|2023-11-07 15:00:00|8264.4|8260.8|8275.3|8272.5|8275.4|8272.6|8248.1|8245.3|4891
1699369500000|2023-11-07 15:05:00|8273.3|8269.5|8285.3|8281.5|8288.1|8285.2|8263.5|8260.6|3279
1699369800000|2023-11-07 15:10:00|8285|8282.2|8298.8|8296|8299.8|8296.9|8282.3|8279.1|2216
1699370100000|2023-11-07 15:15:00|8299|8296.2|8288.7|8284.9|8300.5|8297.6|8287.7|8284.7|1819
1699370400000|2023-11-07 15:20:00|8288.2|8284.4|8271.8|8269|8290.7|8287.7|8270|8267|1840
1699370700000|2023-11-07 15:25:00|8272.7|8268.9|8260.4|8257.6|8285|8281.2|8260.4|8256.7|1631
1699371000000|2023-11-07 15:30:00|8260.5|8257.7|8255.5|8252.7|8264.8|8262|8254.5|8251.6|2758
1699371300000|2023-11-07 15:35:00|8255.4|8251.7|8254.7|8250.9|8261.5|8258.4|8250.7|8247.7|2286
1699371600000|2023-11-07 15:40:00|8254.5|8251.7|8254.4|8250.6|8255.2|8252.4|8241.8|8239|2447
1699371900000|2023-11-07 15:45:00|8254.5|8250.7|8265.2|8262.4|8267.2|8264.4|8253.4|8250.4|2391
1699372200000|2023-11-07 15:50:00|8264.1|8261.4|8250.7|8247.9|8267.5|8264.7|8248.7|8245.7|1059
1699372500000|2023-11-07 15:55:00|8250.5|8246.7|8252.4|8249.6|8253.4|8250.6|8244.5|8241.7|1016
1699372800000|2023-11-07 16:00:00|8252.5|8249.7|8274.1|8270.3|8280.8|8277.1|8251.5|8248.6|3014
1699373100000|2023-11-07 16:05:00|8273.9|8271.1|8252.9|8250.1|8275.1|8271.3|8252.8|8250|3668
1699373400000|2023-11-07 16:10:00|8252.8|8250|8267.9|8264.1|8267.9|8264.1|8250.9|8248|1350
1699373700000|2023-11-07 16:15:00|8266.8|8264|8253.1|8250.3|8273.9|8271|8253.1|8250.3|1839
1699374000000|2023-11-07 16:20:00|8254.2|8250.4|8251.2|8247.4|8260.1|8256.3|8248.5|8245.5|1650
1699374300000|2023-11-07 16:25:00|8252.2|8249.4|8253.8|8251|8261.6|8258.8|8243.2|8238.5|4849
1699374600000|2023-11-07 16:30:00|8254.5|8251.7|8254.8|8251|8271.6|8268.8|8252.9|8250|3063
1699374900000|2023-11-07 16:35:00|8253.8|8251.1|8247|8244.2|8261.3|8257.8|8246.9|8244.1|1891
1699375200000|2023-11-07 16:40:00|8247.9|8244.1|8265.3|8262.5|8267.2|8263.5|8247|8243.9|1883
1699375500000|2023-11-07 16:45:00|8265.5|8261.5|8261.3|8257.5|8269.2|8265.5|8259.3|8255.5|784
1699375800000|2023-11-07 16:50:00|8260.3|8257.4|8222.7|8219.9|8261.2|8257.4|8215.7|8212.8|4925
1699376100000|2023-11-07 16:55:00|8222.6|8219.8|8215.7|8212.9|8228.5|8224.8|8208|8205.1|4236
1699376400000|2023-11-07 17:00:00|8215|8212.2|8208|8205.2|8224.5|8221.7|8208|8205.1|2427
1699376700000|2023-11-07 17:05:00|8207.9|8205.1|8198.9|8196.1|8209.9|8206.1|8196.7|8193.1|2258
1699377000000|2023-11-07 17:10:00|8199|8195.2|8198.9|8196.1|8202|8199.1|8196|8193.1|1988
1699377300000|2023-11-07 17:15:00|8198.7|8195.9|8198.7|8195.9|8207.9|8204.9|8194.7|8191.9|1672
1699377600000|2023-11-07 17:20:00|8199.6|8195.8|8199|8196.2|8199.7|8196.9|8194.7|8191.9|1310
1699377900000|2023-11-07 17:25:00|8198|8195.2|8195|8192.2|8206.9|8203.9|8192|8189.2|2049
1699378200000|2023-11-07 17:30:00|8195.2|8192.4|8188.2|8185.4|8201|8198.1|8184.6|8181.6|3782
1699378500000|2023-11-07 17:35:00|8188.3|8185.5|8182.7|8179.9|8194|8190.5|8175|8172.2|3381
1699378800000|2023-11-07 17:40:00|8183|8180.2|8182.1|8179.3|8192|8189.2|8180.1|8177.2|1154
1699379100000|2023-11-07 17:45:00|8182.3|8178.5|8185.3|8182.5|8187.4|8184.5|8179.3|8176.5|1059
1699379400000|2023-11-07 17:50:00|8185.1|8182.3|8184.7|8180.9|8191.4|8188.6|8165.1|8160.5|2086
1699379700000|2023-11-07 17:55:00|8184.6|8181.8|8204.6|8201.8|8205.4|8201.8|8182.7|8179.9|1842
1699380000000|2023-11-07 18:00:00|8204.4|8201.6|8192.4|8189.6|8208.3|8205.5|8191.5|8188.6|1366
1699380300000|2023-11-07 18:05:00|8192.5|8189.7|8189.7|8185.9|8194.7|8191.7|8185.5|8182.7|847
1699380600000|2023-11-07 18:10:00|8189.5|8185.7|8203.7|8200.9|8206.5|8203.7|8186.5|8182.9|1243
1699380900000|2023-11-07 18:15:00|8204.5|8201.7|8203.8|8201|8218.7|8215.9|8203.7|8200.7|1294
1699381200000|2023-11-07 18:20:00|8204|8200.2|8218.5|8214.7|8218.7|8215.9|8202.8|8199.7|931
1699381500000|2023-11-07 18:25:00|8217.7|8214.9|8218.5|8215.7|8219|8216.2|8209.7|8206.9|1142
1699381800000|2023-11-07 18:30:00|8218.7|8215.9|8214|8211.2|8219|8216.2|8213.7|8210|522
1699382100000|2023-11-07 18:35:00|8214.7|8211.9|8215|8211.2|8222.7|8219.9|8209.7|8206|970
1699382400000|2023-11-07 18:40:00|8214.8|8211|8205|8201.2|8218.8|8216|8202.6|8199.8|865
1699382700000|2023-11-07 18:45:00|8205.1|8201.3|8207.9|8204.1|8211.1|8208.3|8201.2|8198.3|691
1699383000000|2023-11-07 18:50:00|8207.1|8204.3|8199.1|8195.3|8208.2|8205.3|8192.1|8189.3|1121
1699383300000|2023-11-07 18:55:00|8199.2|8195.4|8188.1|8185.3|8199.2|8196.4|8188.1|8184.3|1104
1699383600000|2023-11-07 19:00:00|8188.9|8185.1|8197.8|8194|8197.8|8194.3|8188.1|8185.1|1294
1699383900000|2023-11-07 19:05:00|8197.6|8194.8|8172.1|8169.3|8197.8|8194.8|8169.1|8166.3|1839
1699384200000|2023-11-07 19:10:00|8172.9|8169.1|8165.9|8162.1|8176.1|8173.1|8161.9|8158.3|1662
1699384500000|2023-11-07 19:15:00|8165.1|8162.3|8172.2|8168.4|8172.5|8169.7|8163.2|8160.3|2217
1699384800000|2023-11-07 19:20:00|8171.4|8168.6|8180.5|8177.7|8192.8|8189.3|8169.4|8166.4|2739
1699385100000|2023-11-07 19:25:00|8180.4|8177.6|8152.7|8149.9|8181.5|8178.7|8148.9|8145.4|17271
1699385400000|2023-11-07 19:30:00|8152.8|8150|8150.9|8148.1|8162.5|8159.7|8145.8|8143|3334
1699385700000|2023-11-07 19:35:00|8151.8|8148|8157.8|8155|8157.9|8155|8147.1|8144.1|1478
1699386000000|2023-11-07 19:40:00|8158.9|8155.1|8162.5|8159.7|8164.8|8161.8|8155.8|8152.1|1046
1699386300000|2023-11-07 19:45:00|8162.6|8159.8|8168.8|8165|8168.8|8165.8|8159.8|8156.8|813
1699386600000|2023-11-07 19:50:00|8168.6|8165.8|8161.8|8158|8168.6|8165.8|8158.8|8156|573
1699386900000|2023-11-07 19:55:00|8161.6|8157.8|8155.5|8151.7|8161.8|8159|8154.5|8151.3|424
1699387200000|2023-11-07 20:00:00|8155.6|8152.8|8156.6|8152.8|8161.6|8158.8|8154.6|8151.8|578
1699387500000|2023-11-07 20:05:00|8156.5|8153.7|8149.5|8146.7|8156.6|8153.7|8149.5|8146.7|299
1699387800000|2023-11-07 20:10:00|8150.5|8147.7|8150.5|8147.7|8153|8149.8|8147.6|8144.8|301
1699388100000|2023-11-07 20:15:00|8150.6|8147.8|8149.8|8146|8150.6|8147.8|8142.6|8139.7|857
1699388400000|2023-11-07 20:20:00|8150.1|8146.3|8150|8146.2|8150.5|8147.2|8144.6|8141.7|407
1699388700000|2023-11-07 20:25:00|8149.6|8145.8|8158.6|8155.8|8159.6|8156.8|8149.5|8145.8|199
1699389000000|2023-11-07 20:30:00|8158.5|8155.7|8156.9|8154.1|8158.6|8155.7|8151.8|8148.8|284
1699389300000|2023-11-07 20:35:00|8157|8153.2|8159.2|8155.4|8160.3|8157.4|8154.2|8151.2|865
1699389600000|2023-11-07 20:40:00|8159|8156.2|8164|8160.2|8167.9|8164.9|8158.3|8155.4|262
1699389900000|2023-11-07 20:45:00|8163.9|8161.1|8173.7|8169.9|8173.7|8170.1|8163.9|8161.1|242
1699390200000|2023-11-07 20:50:00|8174.3|8171.5|8168.7|8165.9|8177.6|8174.8|8167.4|8164.1|391
1699390500000|2023-11-07 20:55:00|8168.9|8166.1|8163.9|8161.1|8170.7|8167.1|8163.6|8159.9|260
1699390800000|2023-11-07 21:00:00|8164.7|8160.9|8166.5|8162.7|8167.9|8165.1|8164.4|8160.6|111
1699391100000|2023-11-07 21:05:00|8166.7|8162.9|8165|8161.2|8167.7|8164.1|8164.7|8160.9|68
1699391400000|2023-11-07 21:10:00|8164.9|8162.1|8165|8161.2|8166.7|8163.9|8162.9|8160.1|199
1699391700000|2023-11-07 21:15:00|8164.7|8160.9|8166|8163.2|8166.9|8163.4|8162.9|8159.9|259
1699392000000|2023-11-07 21:20:00|8167|8164.1|8170.7|8166.9|8170.9|8167.4|8165.2|8162.2|112
1699392300000|2023-11-07 21:25:00|8169.9|8167.1|8170.7|8166.9|8174|8171.1|8169.7|8165.9|123
1699392600000|2023-11-07 21:30:00|8170.2|8166.4|8152|8148.2|8170.9|8167.1|8149.2|8145.4|232
1699392900000|2023-11-07 21:35:00|8151|8148.4|8139.4|8136.6|8152|8148.4|8136.3|8132.5|653
1699393200000|2023-11-07 21:40:00|8138.4|8134.6|8137.4|8133.6|8141.3|8137.5|8134.4|8131.5|620
1699393500000|2023-11-07 21:45:00|8137.8|8134|8143.3|8139.5|8144.3|8140.6|8135.4|8132.5|94
1699393800000|2023-11-07 21:50:00|8143.8|8140|8137.4|8133.6|8143.8|8140|8137.4|8133.6|56
1699394100000|2023-11-07 21:55:00|8137.3|8133.5|8138.4|8134.6|8140.4|8136.6|8136.4|8132.8|167
1699394400000|2023-11-07 22:00:00|8141.1|8133.3|8146.4|8138.6|8146.9|8142.6|8141.1|8133.3|7
1699394700000|2023-11-07 22:05:00|8146.9|8139.1|8138.4|8135.6|8147.4|8140.2|8138.4|8134.1|37
1699395000000|2023-11-07 22:10:00|8137.4|8134.6|8140.9|8133.1|8142.4|8135.3|8134.4|8129.1|13
1699395300000|2023-11-07 22:15:00|8141.4|8137.6|8140.3|8132.5|8141.4|8137.6|8139.9|8132.1|2
1699395600000|2023-11-07 22:20:00|8139.9|8132.1|8136.4|8132.6|8139.9|8132.9|8136.4|8131.6|0
1699395900000|2023-11-07 22:25:00|8135.4|8131.6|8135.4|8131.6|8140.3|8134.1|8134.4|8130.6|16
1699396200000|2023-11-07 22:30:00|8139.2|8131.4|8135.6|8131.8|8140.3|8133.6|8134.6|8130.8|11
1699396500000|2023-11-07 22:35:00|8135.4|8131.6|8135.9|8132.1|8139.4|8132.6|8134.4|8130.5|34
1699396800000|2023-11-07 22:40:00|8135.6|8131.8|8135.4|8131.6|8138.9|8132.6|8134.4|8130.6|9
1699397100000|2023-11-07 22:45:00|8135.3|8132.5|8134.4|8131.6|8139.4|8133.6|8134.4|8131.1|22
1699397400000|2023-11-07 22:50:00|8134.1|8131.3|8134.4|8131.6|8134.4|8131.6|8134.1|8131.3|4
1699397700000|2023-11-07 22:55:00|8135.9|8132.1|8138.4|8130.6|8138.9|8134.6|8134.4|8130.6|22
1699405200000|2023-11-08 01:00:00|8125.3|8121.5|8144.3|8141.5|8145.2|8141.5|8122.5|8118.7|879
1699405500000|2023-11-08 01:05:00|8143.3|8140.5|8149.5|8146.7|8152.5|8149.5|8143.2|8140.4|318
1699405800000|2023-11-08 01:10:00|8149.3|8145.7|8139.2|8135.4|8150.5|8146.7|8139|8135.2|365
1699406100000|2023-11-08 01:15:00|8139.3|8135.5|8131.5|8127.7|8139.5|8136.5|8129.2|8125.4|279
1699406400000|2023-11-08 01:20:00|8131.3|8128.5|8129.3|8126.5|8137.3|8134.5|8126.3|8122.5|372
1699406700000|2023-11-08 01:25:00|8129.4|8125.6|8122.7|8118.9|8129.4|8126.5|8121.6|8117.9|338
1699407000000|2023-11-08 01:30:00|8122.4|8118.6|8120.9|8118.1|8124.3|8120.5|8120.4|8117.1|277
1699407300000|2023-11-08 01:35:00|8121|8117.2|8128.6|8124.8|8128.7|8125.9|8120|8117.1|264
1699407600000|2023-11-08 01:40:00|8128.4|8125.6|8129.9|8127.1|8138.6|8134.9|8128.4|8124.9|632
1699407900000|2023-11-08 01:45:00|8129.7|8126.9|8131.7|8127.9|8132.7|8129.8|8124.6|8120.9|124
1699408200000|2023-11-08 01:50:00|8130.7|8127.1|8136.4|8132.6|8137.4|8134.6|8127.6|8123.9|286
1699408500000|2023-11-08 01:55:00|8137.3|8133.6|8140.4|8136.6|8142.3|8138.6|8136.4|8133.5|166
1699408800000|2023-11-08 02:00:00|8138.9|8136.1|8152.1|8149.3|8152.1|8149.3|8137.7|8134.8|464
1699409100000|2023-11-08 02:05:00|8150.6|8148.3|8151.6|8147.8|8155.1|8151.3|8150.3|8146.6|194
1699409400000|2023-11-08 02:10:00|8149.4|8146.6|8170.4|8166.6|8172.4|8168.8|8145.4|8141.9|545
1699409700000|2023-11-08 02:15:00|8171.4|8167.6|8171.6|8167.8|8172.8|8169.5|8166.6|8163.6|126
1699410000000|2023-11-08 02:20:00|8171.4|8167.6|8177.4|8173.6|8177.4|8173.6|8165.3|8161.6|134
1699410300000|2023-11-08 02:25:00|8177.1|8173.3|8172.3|8168.5|8178.6|8175.5|8171.6|8168.5|257
1699410600000|2023-11-08 02:30:00|8172.4|8168.6|8184.8|8181|8188.8|8185.2|8171.4|8168.5|1662
1699410900000|2023-11-08 02:35:00|8184.1|8180.3|8175.1|8171.3|8184.9|8182.1|8174.9|8171.3|334
1699411200000|2023-11-08 02:40:00|8174.2|8171.4|8172.6|8169.8|8178.1|8174.4|8166.2|8163.3|271
1699411500000|2023-11-08 02:45:00|8172.5|8169.7|8170.2|8166.4|8173.5|8170.7|8166.4|8163.4|211
1699411800000|2023-11-08 02:50:00|8170.4|8166.6|8167.2|8164.4|8170.4|8167.4|8165.5|8162.6|121
1699412100000|2023-11-08 02:55:00|8167.4|8163.6|8167.4|8163.6|8169.4|8166.4|8166.2|8162.6|81
1699412400000|2023-11-08 03:00:00|8166.2|8163.4|8157.1|8153.3|8166.2|8163.4|8155.2|8152.4|440
1699412700000|2023-11-08 03:05:00|8157.4|8153.6|8155.4|8151.6|8158.4|8155.6|8153.2|8150.4|137
1699413000000|2023-11-08 03:10:00|8154.5|8151.7|8154.4|8151.6|8155.4|8152.4|8153.2|8150.4|79
1699413300000|2023-11-08 03:15:00|8154.2|8151.4|8156.1|8153.3|8158.4|8155.4|8154.2|8151.4|92
1699413600000|2023-11-08 03:20:00|8156.2|8153.4|8160.2|8157.4|8160.2|8157.4|8155.1|8152.3|120
1699413900000|2023-11-08 03:25:00|8164.2|8156.4|8158.2|8155.4|8165.1|8161.4|8155.4|8152.6|389
1699414200000|2023-11-08 03:30:00|8159.1|8155.3|8157.4|8153.6|8159.1|8155.8|8156.6|8153.3|75
1699414500000|2023-11-08 03:35:00|8157.1|8153.3|8160.4|8156.6|8160.4|8157.4|8154.2|8151.3|44
1699414800000|2023-11-08 03:40:00|8159.4|8156.4|8159.4|8156.6|8160.4|8156.7|8159.4|8156.4|9
1699415100000|2023-11-08 03:45:00|8160.4|8157.1|8159.9|8157.1|8160.4|8157.4|8159.4|8156.4|55
1699415400000|2023-11-08 03:50:00|8159.4|8156.6|8159.4|8156.6|8160.4|8157.4|8159.4|8156.4|32
1699415700000|2023-11-08 03:55:00|8159.3|8156.5|8159.3|8156.5|8159.3|8156.5|8159.3|8156.5|118
1699416000000|2023-11-08 04:00:00|8158.7|8155.9|8157.2|8154.4|8160.3|8157.5|8155.2|8151.5|206
1699416300000|2023-11-08 04:05:00|8157.3|8153.5|8155.3|8151.5|8157.3|8154.4|8154.2|8151.4|48
1699416600000|2023-11-08 04:10:00|8154.5|8151.7|8154.2|8150.4|8155.3|8151.7|8153.2|8150.2|48
1699416900000|2023-11-08 04:15:00|8153.3|8150.5|8147.3|8143.5|8154.2|8150.5|8146.2|8143.2|171
1699417200000|2023-11-08 04:20:00|8146.3|8143.4|8149.3|8145.5|8150.4|8147.4|8146.2|8143.4|159
1699417500000|2023-11-08 04:25:00|8148.5|8145.7|8151.5|8148.7|8151.6|8148.7|8148.5|8145.5|34
1699417800000|2023-11-08 04:30:00|8150.8|8148|8149.5|8146.7|8151.3|8148.5|8149.5|8146.7|20
1699418100000|2023-11-08 04:35:00|8150.3|8146.5|8149.5|8146.7|8150.5|8147.7|8149.5|8146.5|11
1699418400000|2023-11-08 04:40:00|8149.6|8145.8|8152.6|8149.8|8153.5|8150.5|8149.1|8145.8|142
1699418700000|2023-11-08 04:45:00|8152.5|8148.7|8151.6|8147.8|8153.5|8150.5|8151.5|8147.8|25
1699419000000|2023-11-08 04:50:00|8151.5|8148.7|8150.6|8146.8|8152.6|8148.8|8149.6|8146.7|40
1699419300000|2023-11-08 04:55:00|8149.6|8146.7|8150.9|8148.1|8152.5|8149|8149.6|8146.7|10
1699419600000|2023-11-08 05:00:00|8150.5|8147.7|8150.6|8146.8|8152.6|8148.8|8149.6|8146.8|22
1699419900000|2023-11-08 05:05:00|8150.5|8147.7|8149.8|8147|8152.6|8149|8149.8|8146.8|16
1699420200000|2023-11-08 05:10:00|8149.6|8146.8|8150.8|8148|8151.6|8148.5|8147.6|8144.8|53
1699420500000|2023-11-08 05:15:00|8150.5|8147.7|8147.8|8145|8150.6|8147.7|8147.8|8144.8|77
1699420800000|2023-11-08 05:20:00|8148.6|8144.8|8139.6|8135.8|8148.6|8144.8|8137.6|8134.1|269
1699421100000|2023-11-08 05:25:00|8138.6|8134.8|8133.4|8130.6|8138.6|8134.8|8132.8|8129.8|36
1699421400000|2023-11-08 05:30:00|8133.8|8131|8132.4|8129.6|8136.9|8134|8128.6|8125.8|170
1699421700000|2023-11-08 05:35:00|8133.3|8129.5|8137.4|8134.6|8138.4|8135.5|8133.3|8129.5|74
1699422000000|2023-11-08 05:40:00|8138.3|8134.5|8131.3|8127.5|8138.3|8134.6|8128.4|8125.1|109
1699422300000|2023-11-08 05:45:00|8131.4|8127.6|8131.4|8128.6|8133.3|8129.6|8130.4|8127.5|41
1699422600000|2023-11-08 05:50:00|8132.3|8128.5|8129.1|8125.3|8134.3|8130.5|8128.1|8124.5|91
1699422900000|2023-11-08 05:55:00|8129|8125.2|8141|8137.2|8145.1|8142.3|8128.1|8124.5|213
1699423200000|2023-11-08 06:00:00|8141.7|8137.9|8141|8137.2|8144.7|8141.3|8136.1|8133.3|270
1699423500000|2023-11-08 06:05:00|8141.1|8138.3|8138.1|8135.3|8144|8140.3|8138.1|8135.2|128
1699423800000|2023-11-08 06:10:00|8139|8135.2|8144|8140.2|8144.1|8141.3|8137|8133.2|192
1699424100000|2023-11-08 06:15:00|8143|8139.3|8147.4|8144.6|8148.3|8145.3|8139.1|8135.5|258
1699424400000|2023-11-08 06:20:00|8147.1|8144.3|8159.6|8155.8|8167.6|8164.6|8147.1|8144.1|341
1699424700000|2023-11-08 06:25:00|8160.6|8156.8|8160.6|8156.8|8162.4|8158.6|8154.4|8150.8|91
1699425000000|2023-11-08 06:30:00|8161.6|8157.8|8165.6|8162.8|8167.6|8164.6|8159.4|8155.8|190
1699425300000|2023-11-08 06:35:00|8166.6|8163.6|8175.4|8171.6|8176.6|8173.6|8166.1|8162.8|448
1699425600000|2023-11-08 06:40:00|8175.6|8172.6|8175.6|8172.8|8179.6|8176.6|8171.6|8168.6|188
1699425900000|2023-11-08 06:45:00|8176.6|8171.8|8177.5|8173.7|8180.4|8176.7|8173.4|8170.1|98
1699426200000|2023-11-08 06:50:00|8175.5|8172.7|8171.2|8167.4|8177.7|8174.6|8168.4|8164.7|190
1699426500000|2023-11-08 06:55:00|8171.5|8167.7|8167.4|8164.6|8171.5|8167.7|8166.5|8163.6|200
1699426800000|2023-11-08 07:00:00|8167.5|8164.7|8169.1|8165.3|8173.9|8170.3|8162.1|8158.4|676
1699427100000|2023-11-08 07:05:00|8170.1|8167.3|8166.2|8163.4|8170.2|8167.3|8160.1|8156.7|224
1699427400000|2023-11-08 07:10:00|8166.1|8163.3|8161.6|8157.8|8167.1|8164.3|8158.1|8154.4|147
1699427700000|2023-11-08 07:15:00|8161.9|8158.1|8165.1|8161.3|8165.2|8162.1|8160.1|8157.1|317
1699428000000|2023-11-08 07:20:00|8165.2|8161.4|8164.1|8161.3|8167.2|8164.4|8162.1|8158.4|205
1699428300000|2023-11-08 07:25:00|8164.2|8160.4|8160.2|8156.4|8167.2|8163.4|8154.4|8150.6|314
1699428600000|2023-11-08 07:30:00|8161.2|8157.4|8162.2|8158.4|8164.1|8160.3|8155.4|8151.6|306
1699428900000|2023-11-08 07:35:00|8161.4|8158.6|8158.2|8155.4|8161.4|8158.6|8154.4|8151.4|332
1699429200000|2023-11-08 07:40:00|8159.2|8153.4|8169.9|8166.1|8170|8167.2|8153.2|8150.4|600
1699429500000|2023-11-08 07:45:00|8169.7|8165.9|8168.9|8165.1|8171.9|8168.9|8164.5|8161.1|317
1699429800000|2023-11-08 07:50:00|8167.9|8164.4|8165|8162.2|8171.6|8168.1|8158|8154.4|671
1699430100000|2023-11-08 07:55:00|8165.2|8161.4|8165.7|8162.9|8168.9|8165.1|8162.9|8159.9|421
1699430400000|2023-11-08 08:00:00|8166|8163.2|8143.2|8140.4|8168|8165.1|8143.2|8140.4|1300
1699430700000|2023-11-08 08:05:00|8143|8140.2|8151.3|8148.5|8155.9|8153.1|8143|8140.2|909
1699431000000|2023-11-08 08:10:00|8152.2|8148.4|8155.5|8152.7|8163|8160.2|8150.2|8146.4|633
1699431300000|2023-11-08 08:15:00|8155.3|8152.5|8154.4|8151.6|8158.5|8155.5|8145.3|8142.5|941
1699431600000|2023-11-08 08:20:00|8154|8151.2|8154.5|8150.7|8168.2|8165.2|8150.2|8147.4|1114
1699431900000|2023-11-08 08:25:00|8153.3|8150.5|8141.6|8137.8|8154.2|8150.7|8138.5|8135.7|4609
1699432200000|2023-11-08 08:30:00|8141.5|8138.7|8165|8162.2|8170.9|8168.1|8140.6|8137.8|2590
1699432500000|2023-11-08 08:35:00|8164.2|8160.4|8159.2|8155.4|8172|8169.2|8159|8155.4|1267
1699432800000|2023-11-08 08:40:00|8159|8155.2|8164.9|8161.1|8169.9|8166.1|8158|8154.4|379
1699433100000|2023-11-08 08:45:00|8164.7|8161.9|8162|8159.2|8171.2|8167.4|8159|8156|723
1699433400000|2023-11-08 08:50:00|8162.8|8160|8170.8|8168|8178.5|8175.7|8162|8159.2|1176
1699433700000|2023-11-08 08:55:00|8170.5|8166.7|8174|8171.2|8179.2|8176|8166|8163|495
1699434000000|2023-11-08 09:00:00|8173.8|8170|8171.7|8167.9|8178.5|8175.7|8164|8160.4|1196
1699434300000|2023-11-08 09:05:00|8171|8167.2|8152.3|8149.5|8174|8170.9|8152.3|8148.7|1139
1699434600000|2023-11-08 09:10:00|8152.5|8148.7|8147.5|8143.7|8153.1|8149.5|8142.6|8138.8|1034
1699434900000|2023-11-08 09:15:00|8147.3|8144.5|8144.5|8141.7|8150.5|8147.5|8143.6|8140.7|325
1699435200000|2023-11-08 09:20:00|8145.3|8142.5|8165.5|8161.7|8165.5|8162.5|8140.1|8136.8|1410
1699435500000|2023-11-08 09:25:00|8165.3|8162.5|8163.1|8159.3|8167.5|8164.5|8153.3|8149.6|869
1699435800000|2023-11-08 09:30:00|8163|8160.2|8172.1|8168.3|8172.4|8169.3|8160.1|8157|594
1699436100000|2023-11-08 09:35:00|8171.1|8167.3|8168.3|8165.5|8174.1|8170.5|8162.3|8159.3|363
1699436400000|2023-11-08 09:40:00|8168.4|8164.5|8165.4|8161.6|8174.1|8170.5|8164.3|8160.6|557
1699436700000|2023-11-08 09:45:00|8165.3|8162.5|8164.3|8161.5|8166.4|8162.8|8156.3|8153.5|289
1699437000000|2023-11-08 09:50:00|8164.4|8160.6|8161.3|8158.5|8167.4|8164.5|8156.4|8153.6|565
1699437300000|2023-11-08 09:55:00|8161.4|8158.6|8144.7|8140.9|8162.4|8159.5|8138.6|8134.9|1060
1699437600000|2023-11-08 10:00:00|8143.6|8140.8|8120.1|8117.3|8143.7|8140.8|8118.9|8115.4|3165
1699437900000|2023-11-08 10:05:00|8121.1|8117.4|8106.4|8103.6|8121.1|8117.4|8105.2|8102.4|2962
1699438200000|2023-11-08 10:10:00|8106.2|8103.4|8092.8|8090|8112.2|8108.4|8091.7|8088.2|2582
1699438500000|2023-11-08 10:15:00|8092.7|8089.9|8091.7|8087.9|8097|8093.2|8085.5|8082.2|2446
1699438800000|2023-11-08 10:20:00|8091.8|8088|8089.7|8085.9|8097.8|8095|8086.7|8083.6|821
1699439100000|2023-11-08 10:25:00|8089.5|8086.7|8090.7|8086.9|8093.7|8090.7|8082.1|8079|1161
1699439400000|2023-11-08 10:30:00|8090.4|8086.6|8106.4|8102.6|8106.4|8103.4|8089.5|8086.6|1104
1699439700000|2023-11-08 10:35:00|8106.2|8103.4|8103.9|8101.1|8111|8108.2|8101.2|8098.2|1549
1699440000000|2023-11-08 10:40:00|8104|8100.2|8105.9|8103.1|8110|8106.9|8100.9|8097.2|686
1699440300000|2023-11-08 10:45:00|8106.7|8102.9|8101|8097.2|8111|8107.9|8100|8096.5|657
1699440600000|2023-11-08 10:50:00|8100.2|8097.4|8106|8103.2|8106|8103.2|8095.3|8092|814
1699440900000|2023-11-08 10:55:00|8105.9|8103.1|8104.9|8102.1|8114.9|8112.1|8103|8100.2|713
1699441200000|2023-11-08 11:00:00|8104|8101.1|8096.2|8093.4|8106|8103.1|8093.2|8090.2|585
1699441500000|2023-11-08 11:05:00|8097|8093.2|8094|8091.2|8103.9|8100.2|8093.2|8090.2|364
1699441800000|2023-11-08 11:10:00|8093.9|8091.1|8105|8102.2|8110.9|8107.2|8093.9|8091.1|504
1699442100000|2023-11-08 11:15:00|8104.9|8102.1|8100.9|8098.1|8110.9|8108.1|8099.9|8096.9|689
1699442400000|2023-11-08 11:20:00|8101.5|8098.7|8082.2|8079.4|8102.9|8100.1|8076|8073.2|1277
1699442700000|2023-11-08 11:25:00|8083|8079.2|8098|8094.2|8102.2|8099.2|8081|8078.2|1010
1699443000000|2023-11-08 11:30:00|8097.8|8095|8107.8|8104|8108|8105|8091.7|8088.2|494
1699443300000|2023-11-08 11:35:00|8107|8104.2|8104.7|8101.9|8108|8105|8100|8097|556
1699443600000|2023-11-08 11:40:00|8104.8|8102|8101|8097.2|8108|8105.2|8098.3|8095.4|873
1699443900000|2023-11-08 11:45:00|8101.3|8097.5|8108.2|8105.4|8111|8107.5|8099.2|8096.4|427
1699444200000|2023-11-08 11:50:00|8108.3|8104.5|8099.5|8096.7|8108.3|8105.4|8094.5|8091.3|659
1699444500000|2023-11-08 11:55:00|8098.6|8095.7|8098.1|8095.3|8102.1|8099.2|8095.5|8091.8|742
1699444800000|2023-11-08 12:00:00|8098.3|8095.5|8105|8101.2|8105|8101.2|8096|8092.5|320
1699445100000|2023-11-08 12:05:00|8104.3|8101.5|8097.3|8094.5|8107.6|8104.3|8097.3|8093.8|414
1699445400000|2023-11-08 12:10:00|8096.6|8093.8|8090.5|8087.7|8098.5|8095.7|8088.5|8085.5|776
1699445700000|2023-11-08 12:15:00|8090.3|8086.7|8053.6|8050.8|8090.3|8086.7|8048.6|8043|2989
1699446000000|2023-11-08 12:20:00|8053.8|8051|8052.9|8050.1|8065.6|8062|8050.8|8046.4|1684
1699446300000|2023-11-08 12:25:00|8052.1|8049.3|8061.9|8059.1|8065.6|8062|8051.9|8049.1|1285
1699446600000|2023-11-08 12:30:00|8062.1|8059.3|8053.2|8049.4|8062.9|8060.1|8052.2|8049.3|1563
1699446900000|2023-11-08 12:35:00|8053.1|8050.3|8033|8030.2|8054.2|8050.4|8031|8028.2|5514
1699447200000|2023-11-08 12:40:00|8033.2|8029.4|8041.6|8037.8|8051.2|8048.3|8032|8029.2|1141
1699447500000|2023-11-08 12:45:00|8041.4|8038.6|8047.1|8044.3|8050.2|8047.3|8041.4|8038.6|752
1699447800000|2023-11-08 12:50:00|8047.9|8044.1|8032.1|8029.3|8049.1|8046.1|8029.2|8026.3|1132
1699448100000|2023-11-08 12:55:00|8032.2|8029.4|8027.7|8024.9|8035.2|8032.4|8018.2|8015.4|1690
1699448400000|2023-11-08 13:00:00|8026.4|8023.6|8043.5|8039.7|8047.4|8043.6|8026.4|8023.1|2581
1699448700000|2023-11-08 13:05:00|8043.4|8040.6|8056.5|8053.7|8058.5|8055.7|8040.5|8037.6|897
1699449000000|2023-11-08 13:10:00|8056.4|8053.6|8051.2|8048.4|8056.5|8053.6|8043.3|8039.7|3429
1699449300000|2023-11-08 13:15:00|8051.3|8047.5|8049.3|8046.5|8060.5|8057.4|8036.3|8032.9|3907
1699449600000|2023-11-08 13:20:00|8049|8046.2|8076.3|8073.5|8078.2|8075.2|8045.1|8042.2|2904
1699449900000|2023-11-08 13:25:00|8077.3|8074.4|8068.8|8066|8079.5|8076.2|8058.2|8055.4|1474
1699450200000|2023-11-08 13:30:00|8069|8066.2|8082.8|8080|8090.8|8087|8063|8060.2|2307
1699450500000|2023-11-08 13:35:00|8082.7|8079.9|8094|8091.2|8098.2|8095.4|8081.7|8078.9|2671
1699450800000|2023-11-08 13:40:00|8093.2|8089.4|8103.2|8099.4|8103.5|8100.6|8086.2|8083.2|2012
1699451100000|2023-11-08 13:45:00|8103.4|8099.6|8102.2|8099.4|8103.4|8100.4|8093.4|8089.7|2384
1699451400000|2023-11-08 13:50:00|8102.4|8098.6|8118.6|8115.8|8122.7|8119.9|8100.2|8097.2|2794
1699451700000|2023-11-08 13:55:00|8117.9|8115.1|8101.4|8098.6|8125|8122.1|8097.5|8094.6|1959
1699452000000|2023-11-08 14:00:00|8102|8099.2|8090|8087.2|8104.9|8101.4|8082.2|8078.4|2574
1699452300000|2023-11-08 14:05:00|8090.9|8087.1|8073.8|8070|8098|8095.2|8069.8|8067|3800
1699452600000|2023-11-08 14:10:00|8074.7|8071.9|8104.2|8101.4|8117.2|8113.4|8074.7|8071.9|2370
1699452900000|2023-11-08 14:15:00|8104.3|8101.5|8094.3|8091.5|8122|8119.1|8092.5|8089.5|2360
1699453200000|2023-11-08 14:20:00|8094.5|8091.7|8091.3|8088.5|8098.2|8095.4|8084|8080.7|1132
1699453500000|2023-11-08 14:25:00|8092.2|8088.4|8100.2|8096.4|8110.2|8106.4|8089.3|8086.4|1533
1699453800000|2023-11-08 14:30:00|8099.9|8096.1|8093.3|8090.5|8104.3|8101.4|8081.2|8077.4|1161
1699454100000|2023-11-08 14:35:00|8093.2|8090.4|8101.7|8098.9|8105.2|8102.2|8081.7|8078.7|1425
1699454400000|2023-11-08 14:40:00|8102.5|8099.7|8141.4|8138.6|8142.7|8139.7|8102.3|8098.7|4430
1699454700000|2023-11-08 14:45:00|8141.2|8138.4|8112.5|8108.7|8142.2|8138.6|8099.3|8095.7|2196
1699455000000|2023-11-08 14:50:00|8112.2|8108.4|8114|8111.2|8133.9|8130.1|8105.3|8101.7|1906
1699455300000|2023-11-08 14:55:00|8113.2|8110.4|8095.3|8092.5|8116.2|8113.2|8090.3|8087.5|2078
1699455600000|2023-11-08 15:00:00|8096.2|8092.4|8083.6|8080.8|8100.3|8097.4|8073.8|8071|1585
1699455900000|2023-11-08 15:05:00|8083.8|8081|8072.3|8069.5|8085.8|8082.8|8072.1|8069.2|2283
1699456200000|2023-11-08 15:10:00|8071.3|8068.5|8079.3|8075.5|8086.1|8082.5|8060.6|8057|3136
1699456500000|2023-11-08 15:15:00|8078.3|8074.5|8077.1|8073.3|8090|8086.3|8070.3|8067.5|2137
1699456800000|2023-11-08 15:20:00|8077|8074.3|8069.1|8065.3|8077.1|8074.3|8062.3|8059.3|2114
1699457100000|2023-11-08 15:25:00|8069.3|8065.5|8062.4|8059.6|8076.8|8073.2|8060.9|8057.6|1622
1699457400000|2023-11-08 15:30:00|8062.3|8059.5|8056.6|8053.8|8063.4|8060.6|8052.9|8050|1300
1699457700000|2023-11-08 15:35:00|8056.4|8053.6|8035.8|8032|8058.8|8056|8031.8|8029|2821
1699458000000|2023-11-08 15:40:00|8035.6|8031.8|8048.1|8045.3|8052.3|8049.5|8025.1|8021.6|5667
1699458300000|2023-11-08 15:45:00|8047.4|8044.6|8029.9|8027.1|8047.4|8044.6|8018.6|8015.3|4623
1699458600000|2023-11-08 15:50:00|8029.6|8026.8|8017.9|8014.1|8030.8|8027.8|8016.8|8014|3618
1699458900000|2023-11-08 15:55:00|8017.1|8014.3|7985.6|7982.8|8017.8|8014.3|7980.7|7977.8|6181
1699459200000|2023-11-08 16:00:00|7984.9|7982.1|8000.2|7997.4|8012.9|8009.1|7980.7|7977.9|3681
1699459500000|2023-11-08 16:05:00|8001.2|7998.3|7990|7986.2|8002.1|7999.3|7983|7980.1|3379
1699459800000|2023-11-08 16:10:00|7989.9|7987.1|8038.1|8034.3|8043.9|8041.1|7977.7|7974.4|6304
1699460100000|2023-11-08 16:15:00|8039.1|8036.3|8014.7|8010.9|8053.9|8050.9|8014.5|8010.9|6402
1699460400000|2023-11-08 16:20:00|8014.5|8010.7|8034.5|8031.7|8035.7|8032.7|8003.7|8000.7|5434
1699460700000|2023-11-08 16:25:00|8033.7|8030.9|8043.1|8039.3|8053.1|8050.3|8019.5|8016.7|7479
1699461000000|2023-11-08 16:30:00|8042.3|8039.5|8027.4|8024.6|8053.3|8050.5|8021.6|8018.8|5247
1699461300000|2023-11-08 16:35:00|8028.4|8024.5|8033.6|8030.8|8035.7|8031.9|8011.9|8008.9|2823
1699461600000|2023-11-08 16:40:00|8033.9|8031.1|8014.1|8011.3|8037.7|8033.9|8011.7|8008.9|1937
1699461900000|2023-11-08 16:45:00|8013.9|8011.1|7984.2|7980.4|8014.1|8011.1|7982.2|7978.6|4156
1699462200000|2023-11-08 16:50:00|7984.1|7980.3|7978.2|7975.4|7989.9|7986.3|7970.2|7966.4|2512
1699462500000|2023-11-08 16:55:00|7979.1|7975.3|7988.1|7984.3|7988.4|7985.4|7966|7962.2|2062
1699462800000|2023-11-08 17:00:00|7988.2|7985.3|7970.4|7967.6|7995.4|7991.7|7970.4|7967.6|1706
1699463100000|2023-11-08 17:05:00|7969.4|7965.6|7984.4|7981.6|7985.5|7982.6|7968.5|7965.6|1289
1699463400000|2023-11-08 17:10:00|7985.2|7981.4|7979.4|7975.6|7992.5|7988.7|7974.2|7970.6|1237
1699463700000|2023-11-08 17:15:00|7978.5|7975.7|7972.5|7968.7|7983.2|7979.9|7969.2|7965.7|890
1699464000000|2023-11-08 17:20:00|7972.7|7968.9|7967.9|7964.1|7978.7|7975.6|7964|7961.1|2201
1699464300000|2023-11-08 17:25:00|7968|7964.2|7969.7|7965.9|7979.5|7975.7|7967|7963.7|1222
1699464600000|2023-11-08 17:30:00|7968.5|7965.7|7940.8|7938|7970.7|7967.7|7936|7932.2|3930
1699464900000|2023-11-08 17:35:00|7941.2|7938.4|7937.3|7933.5|7952.8|7950|7931.2|7927.5|3705
1699465200000|2023-11-08 17:40:00|7937.2|7934.4|7949.2|7945.4|7955.3|7951.5|7928.5|7924.9|2468
1699465500000|2023-11-08 17:45:00|7948.5|7946.4|7939.8|7936|7955|7951.4|7928.1|7925.2|2764
1699465800000|2023-11-08 17:50:00|7938.8|7935.9|7924.8|7921|7939.8|7936|7921.1|7918.3|1791
1699466100000|2023-11-08 17:55:00|7925|7921.2|7931.5|7928.7|7937.8|7934.9|7919.1|7916.3|2358
1699466400000|2023-11-08 18:00:00|7931.7|7928.9|7935.5|7932.7|7940.7|7937.7|7928.5|7925.7|1764
1699466700000|2023-11-08 18:05:00|7935.7|7931.9|7923.8|7921|7946.3|7943.5|7922.8|7919.5|2139
1699467000000|2023-11-08 18:10:00|7924.8|7922|7932.7|7928.9|7935.7|7932.7|7920|7917.2|1850
1699467300000|2023-11-08 18:15:00|7932.8|7929|7923.8|7920|7937.8|7935|7921.8|7918.9|1172
1699467600000|2023-11-08 18:20:00|7923.7|7919.9|7930.8|7928|7938.6|7935.8|7919.3|7916.5|2202
1699467900000|2023-11-08 18:25:00|7929.8|7927|7932.3|7928.5|7936.8|7934|7927.8|7924|1566
1699468200000|2023-11-08 18:30:00|7932.2|7929.4|7934.5|7931.7|7947.5|7944.7|7927.8|7924.2|1806
1699468500000|2023-11-08 18:35:00|7933.5|7930.7|7938.6|7934.8|7947|7943.8|7931.6|7928.8|1398
1699468800000|2023-11-08 18:40:00|7938.5|7935.7|7949.3|7945.5|7950.5|7947.7|7932.6|7929.8|1789
1699469100000|2023-11-08 18:45:00|7949.5|7946.7|7952.3|7948.5|7959.3|7956.2|7943.5|7940.7|1705
1699469400000|2023-11-08 18:50:00|7952.2|7949.4|7952.8|7950|7960.2|7957.4|7949.8|7946.7|1454
1699469700000|2023-11-08 18:55:00|7953|7949.2|7956.7|7952.9|7962|7959|7950.5|7946.9|1440
1699470000000|2023-11-08 19:00:00|7955.7|7951.9|7950.2|7947.4|7959.5|7955.7|7945.2|7942.4|2439
1699470300000|2023-11-08 19:05:00|7950|7947.2|7950.1|7947.3|7954.3|7951.5|7938.5|7934.8|1792
1699470600000|2023-11-08 19:10:00|7950|7947.2|7953.8|7951|7957|7953.7|7944.8|7942|2757
1699470900000|2023-11-08 19:15:00|7953.7|7950.9|7941.5|7938.7|7956.8|7953|7933|7929.7|2298
1699471200000|2023-11-08 19:20:00|7942.3|7938.5|7942.8|7939|7947.1|7944.3|7939.1|7936.2|2636
1699471500000|2023-11-08 19:25:00|7943|7939.2|7945.3|7942.5|7959|7956|7936.1|7932.5|12557
1699471800000|2023-11-08 19:30:00|7945.5|7942.7|7955.8|7953|7957.7|7954|7940.5|7937.7|4333
1699472100000|2023-11-08 19:35:00|7955.7|7952.9|7959.8|7957|7964.7|7961.9|7953.8|7950.9|1098
1699472400000|2023-11-08 19:40:00|7961.7|7957.9|7962.3|7958.5|7966.8|7963.5|7960|7957.2|1269
1699472700000|2023-11-08 19:45:00|7962.5|7959.5|7965.3|7961.5|7965.3|7962.5|7956.5|7953.4|427
1699473000000|2023-11-08 19:50:00|7964.5|7961.7|7972.3|7968.5|7975.3|7972.4|7963.5|7960.5|940
1699473300000|2023-11-08 19:55:00|7972.2|7969.4|7971.5|7967.7|7973|7969.5|7966.3|7963.5|291
1699473600000|2023-11-08 20:00:00|7971.3|7967.5|7975.5|7972.7|7975.7|7972.7|7970.3|7966.7|141
1699473900000|2023-11-08 20:05:00|7974.8|7972|7974.8|7972|7977.3|7974.2|7973.3|7969.5|262
1699474200000|2023-11-08 20:10:00|7974.5|7971.7|7971.3|7968.5|7975.5|7972.5|7970.3|7967.4|198
1699474500000|2023-11-08 20:15:00|7972.5|7969.7|7977.2|7973.4|7979.3|7976.4|7972.5|7969.5|201
1699474800000|2023-11-08 20:20:00|7977.3|7973.5|7979.3|7975.5|7981.3|7978.5|7976.2|7972.5|99
1699475100000|2023-11-08 20:25:00|7978.5|7975.7|7977.6|7973.8|7982.3|7978.7|7976.8|7973.8|251
1699475400000|2023-11-08 20:30:00|7977.3|7973.5|7976.3|7972.5|7979.2|7976.4|7969.5|7966.5|372
1699475700000|2023-11-08 20:35:00|7975.5|7972.7|7976.3|7973.5|7979.3|7975.7|7975.3|7971.5|274
1699476000000|2023-11-08 20:40:00|7976.5|7973.7|7981.7|7977.9|7985.3|7982.4|7976.2|7973.4|151
1699476300000|2023-11-08 20:45:00|7982.3|7978.5|7980.1|7977.3|7983.3|7980.4|7978.5|7975.5|247
1699476600000|2023-11-08 20:50:00|7981|7977.2|7977.1|7973.3|7983.6|7980.5|7976.1|7972.5|318
1699476900000|2023-11-08 20:55:00|7977.3|7973.5|7974.5|7971.7|7979.5|7976.7|7973.5|7970.5|133
1699477200000|2023-11-08 21:00:00|7974.6|7970.8|7979.3|7975.5|7981.3|7977.7|7974.1|7970.8|88
1699477500000|2023-11-08 21:05:00|7978.6|7974.8|7977.3|7973.5|7978.6|7975.5|7976.3|7972.5|423
1699477800000|2023-11-08 21:10:00|7976.5|7973.7|7975.3|7971.5|7977.3|7973.7|7974.3|7970.7|75
1699478100000|2023-11-08 21:15:00|7975.5|7972.7|7965.3|7961.5|7977.5|7973.7|7963.5|7960.5|215
1699478400000|2023-11-08 21:20:00|7965.1|7962.3|7965.3|7961.5|7966.8|7963|7961.5|7958.5|593
1699478700000|2023-11-08 21:25:00|7964.5|7961.7|7965.3|7962.5|7965.5|7962.5|7964.5|7961.7|0
1699479000000|2023-11-08 21:30:00|7964.6|7960.8|7973.3|7970.5|7974|7970.7|7963.5|7960.7|96
1699479300000|2023-11-08 21:35:00|7973.5|7970.7|7975.3|7971.5|7977.5|7973.8|7973.5|7970.5|220
1699479600000|2023-11-08 21:40:00|7973.6|7969.8|7976|7972.2|7977.1|7973.3|7973.5|7969.7|69
1699479900000|2023-11-08 21:45:00|7976.1|7972.3|7979.1|7975.3|7979.3|7975.7|7974.1|7970.5|53
1699480200000|2023-11-08 21:50:00|7979.3|7975.5|7976.3|7972.5|7979.3|7975.7|7974.1|7970.5|62
1699480500000|2023-11-08 21:55:00|7976.8|7973|7973.8|7971|7981.5|7975.8|7970.8|7967|320
1699480800000|2023-11-08 22:00:00|7973.6|7969.8|7963.3|7959.5|7974.8|7969.8|7962.6|7958.3|13
1699481100000|2023-11-08 22:05:00|7962.3|7958.5|7963.4|7959.6|7963.8|7959.6|7959.3|7955.3|9
1699481400000|2023-11-08 22:10:00|7964.4|7956.6|7966.9|7959.1|7968.4|7962.3|7964.1|7956.3|2
1699481700000|2023-11-08 22:15:00|7965.9|7958.1|7960.6|7956.8|7966.9|7959.1|7960.4|7956.8|2
1699482000000|2023-11-08 22:20:00|7960.3|7956.5|7966.4|7958.6|7966.4|7958.6|7960.1|7956.3|7
1699482300000|2023-11-08 22:25:00|7967.9|7960.1|7966.3|7958.5|7969.1|7963.5|7960.8|7957.5|31
1699482600000|2023-11-08 22:30:00|7966.6|7958.8|7970.1|7962.3|7976.6|7971.3|7966.3|7958.5|27
1699482900000|2023-11-08 22:35:00|7970.8|7963|7968.6|7960.8|7971.1|7963.3|7968.6|7960.8|21
1699483200000|2023-11-08 22:40:00|7968.9|7961.1|7970.1|7962.3|7972.1|7965.6|7968.4|7960.8|6
1699483500000|2023-11-08 22:45:00|7970.4|7962.6|7972.6|7964.8|7972.6|7964.8|7970.4|7962.6|4
1699483800000|2023-11-08 22:50:00|7972.1|7964.3|7972.6|7964.8|7972.9|7968.8|7971.8|7964.3|12
1699484100000|2023-11-08 22:55:00|7972.8|7965|7976.8|7969|7976.8|7969|7968.3|7962.5|1
1699484400000|2023-11-08 23:00:00|7976.6|7968.8|7976.6|7968.8|7976.6|7968.8|7976.6|7968.8|0
1699491600000|2023-11-09 01:00:00|7964.4|7960.6|7977.6|7973.8|7979.2|7975.9|7960.7|7956.9|697
1699491900000|2023-11-09 01:05:00|7978.2|7974.4|7977.2|7973.4|7979.6|7976.6|7968.4|7965.4|278
1699492200000|2023-11-09 01:10:00|7977|7974.2|7988.2|7984.4|7989.2|7985.6|7977|7973.4|274
1699492500000|2023-11-09 01:15:00|7988.1|7985.3|7994.5|7990.7|7994.7|7991.9|7979.1|7976.3|289
1699492800000|2023-11-09 01:20:00|7993.9|7990.1|7992.9|7989.1|7994.7|7991.6|7988.7|7985.1|289
1699493100000|2023-11-09 01:25:00|7992.7|7989.9|7998.2|7995.4|8003|7999.4|7988.5|7984.4|548
1699493400000|2023-11-09 01:30:00|7998|7995.2|8013.5|8009.7|8013.7|8010.7|7992.2|7988.4|626
1699493700000|2023-11-09 01:35:00|8013.4|8010.6|8016.7|8013.9|8023.4|8020.2|8012|8008.7|953
1699494000000|2023-11-09 01:40:00|8017.5|8013.7|8014.7|8011.9|8017.9|8014.7|8009.9|8006.9|262
1699494300000|2023-11-09 01:45:00|8014.2|8010.4|8009.9|8007.1|8014.2|8010.9|8006.9|8004.1|101
1699494600000|2023-11-09 01:50:00|8008.7|8006.1|8007.9|8004.1|8008.9|8006.1|8005.9|8002.9|82
1699494900000|2023-11-09 01:55:00|8006.9|8003.6|8001.5|7998.7|8007.9|8004.2|7995.7|7992.7|125
1699495200000|2023-11-09 02:00:00|8001.4|7997.7|7995.2|7991.4|8001.5|7998.6|7993.4|7990.4|202
1699495500000|2023-11-09 02:05:00|7994.2|7990.4|7989.9|7986.1|7994.4|7991.6|7986.9|7983.7|251
1699495800000|2023-11-09 02:10:00|7989.5|7985.7|7989.5|7985.7|7993.7|7989.9|7986.9|7983.7|216
1699496100000|2023-11-09 02:15:00|7988.7|7985.9|7992.4|7989.6|7995.4|7992.6|7987.7|7984.9|157
1699496400000|2023-11-09 02:20:00|7992.5|7988.7|7987.7|7984.9|7993.5|7989.9|7986.7|7983.9|114
1699496700000|2023-11-09 02:25:00|7987.9|7984.1|7992.7|7989.9|7993.9|7990.9|7987.7|7984.1|200
1699497000000|2023-11-09 02:30:00|7993.5|7989.7|7996.5|7992.7|7997.9|7994.9|7991.9|7988.7|106
1699497300000|2023-11-09 02:35:00|7995.9|7992.1|7989.8|7987|7995.9|7992.9|7989.8|7986.2|132
1699497600000|2023-11-09 02:40:00|7990|7986.2|7982.8|7979|7990.7|7987.9|7982.7|7979|240
1699497900000|2023-11-09 02:45:00|7981.8|7978|7977.5|7973.7|7981.8|7978.9|7976.3|7973.5|292
1699498200000|2023-11-09 02:50:00|7977.3|7973.5|7977.3|7973.5|7978.7|7975.9|7976.5|7973.2|173
1699498500000|2023-11-09 02:55:00|7977.5|7973.7|7977.3|7973.5|7978.8|7975.9|7977.3|7973.5|192
1699498800000|2023-11-09 03:00:00|7977.5|7973.7|7976.8|7974|7978.5|7975.7|7974|7970.7|216
1699499100000|2023-11-09 03:05:00|7976.5|7972.7|7977.5|7973.7|7978.5|7975.5|7972.7|7969.7|112
1699499400000|2023-11-09 03:10:00|7976.7|7973.9|7974.3|7971.5|7976.7|7973.9|7972.3|7969.5|71
1699499700000|2023-11-09 03:15:00|7975.2|7971.4|7978.2|7974.4|7978.5|7975.5|7973.3|7970.4|55
1699500000000|2023-11-09 03:20:00|7978.8|7976|7980.5|7976.7|7985.5|7982.7|7978.3|7974.7|142
1699500300000|2023-11-09 03:25:00|7979.7|7976.9|7973.5|7969.7|7979.8|7976.9|7971.3|7968.5|68
1699500600000|2023-11-09 03:30:00|7973.3|7970.5|7974.8|7971|7978.5|7974.9|7972.2|7968.4|89
1699500900000|2023-11-09 03:35:00|7973.7|7970.9|7970.5|7966.7|7974.8|7971.9|7970.5|7966.7|50
1699501200000|2023-11-09 03:40:00|7970.7|7967.9|7972.5|7968.7|7974.5|7970.9|7969.7|7966.7|71
1699501500000|2023-11-09 03:45:00|7973.5|7969.7|7967.8|7965|7973.5|7969.9|7966.7|7963.9|69
1699501800000|2023-11-09 03:50:00|7968.7|7964.9|7970.5|7967.7|7970.7|7967.7|7967.7|7964|87
1699502100000|2023-11-09 03:55:00|7970.7|7967.9|7969.8|7967|7970.8|7967.9|7966.7|7963.9|71
1699502400000|2023-11-09 04:00:00|7970.7|7966.9|7970.8|7967|7971.7|7968|7969.8|7966.2|51
1699502700000|2023-11-09 04:05:00|7970|7967.2|7966.5|7962.7|7970|7967.2|7963.7|7960.7|148
1699503000000|2023-11-09 04:10:00|7966.8|7963|7966.8|7963|7966.8|7964|7963.6|7960.8|52
1699503300000|2023-11-09 04:15:00|7966.6|7964|7964.8|7961|7966.8|7964|7963.8|7961|55
1699503600000|2023-11-09 04:20:00|7964|7961.2|7965.2|7961.4|7965.2|7962.2|7964|7961.2|101
1699503900000|2023-11-09 04:25:00|7964|7961.2|7965|7962.2|7965.2|7962.2|7961|7958.2|71
1699504200000|2023-11-09 04:30:00|7964|7961.2|7963.1|7959.3|7964.1|7961.2|7962|7959.2|39
1699504500000|2023-11-09 04:35:00|7962.1|7959.2|7956.1|7953.3|7962.1|7959.2|7956.1|7953.2|74
1699504800000|2023-11-09 04:40:00|7957.1|7954.2|7959.6|7956.8|7963.6|7960.8|7957|7953.2|84
1699505100000|2023-11-09 04:45:00|7960.5|7956.7|7958.5|7954.7|7960.5|7956.8|7957.6|7954.7|26
1699505400000|2023-11-09 04:50:00|7958.6|7955.8|7960.8|7957|7960.8|7957.8|7958.6|7955|21
1699505700000|2023-11-09 04:55:00|7960.6|7957.8|7957.6|7954.8|7960.8|7957.8|7957.6|7954.7|54
1699506000000|2023-11-09 05:00:00|7958.8|7955|7964.5|7960.7|7964.8|7961.8|7957.8|7954.8|32
1699506300000|2023-11-09 05:05:00|7963.6|7960.8|7962.6|7959.8|7964.5|7960.8|7960.5|7956.7|56
1699506600000|2023-11-09 05:10:00|7963.5|7959.7|7964.5|7960.7|7965.1|7961.8|7962.6|7959.7|24
1699506900000|2023-11-09 05:15:00|7963.6|7960.8|7961.6|7958.8|7963.6|7960.8|7961.5|7957.8|27
1699507200000|2023-11-09 05:20:00|7961.8|7958|7963.8|7960|7963.8|7960.8|7961.6|7958|19
1699507500000|2023-11-09 05:25:00|7963.6|7960.8|7960.6|7957.8|7966.6|7962.8|7959.8|7957|28
1699507800000|2023-11-09 05:30:00|7961.4|7957.6|7946.4|7942.6|7961.8|7958.8|7940.4|7936.6|833
1699508100000|2023-11-09 05:35:00|7946.6|7943.8|7943.4|7940.6|7948.4|7944.8|7941.3|7937.6|202
1699508400000|2023-11-09 05:40:00|7943.3|7940.5|7962.4|7958.6|7962.4|7958.8|7940.8|7937.6|585
1699508700000|2023-11-09 05:45:00|7962.3|7959.5|7955.1|7951.3|7964.1|7960.5|7953.3|7950.3|372
1699509000000|2023-11-09 05:50:00|7956.1|7952.3|7963.1|7959.3|7968.1|7964.5|7952.3|7949.3|192
1699509300000|2023-11-09 05:55:00|7963.4|7959.6|7967.4|7963.6|7969.1|7965.6|7961.3|7958.3|121
1699509600000|2023-11-09 06:00:00|7967.3|7963.5|7972.1|7969.3|7972.3|7969.3|7963.4|7960.6|310
1699509900000|2023-11-09 06:05:00|7972.4|7969.6|7978.1|7974.3|7981.3|7977.5|7968.3|7965.3|472
1699510200000|2023-11-09 06:10:00|7977.3|7974.5|7972.1|7968.3|7978.8|7975.5|7971.3|7967.6|153
1699510500000|2023-11-09 06:15:00|7972.4|7969.3|7970.1|7966.3|7974.1|7970.5|7967.6|7964.6|136
1699510800000|2023-11-09 06:20:00|7969.9|7967.1|7977.4|7974.6|7978.4|7975.5|7969.9|7967.1|383
1699511100000|2023-11-09 06:25:00|7980.3|7977.5|7979.3|7975.5|7987.3|7983.6|7978.4|7974.6|582
1699511400000|2023-11-09 06:30:00|7979.4|7975.6|7982.4|7978.6|7983.4|7980.5|7976.3|7972.6|216
1699511700000|2023-11-09 06:35:00|7982.3|7979.5|7995.3|7992.5|7995.3|7992.5|7981.4|7978.5|388
1699512000000|2023-11-09 06:40:00|7995.4|7991.6|7992.1|7988.3|7995.8|7992.5|7988.3|7984.6|564
1699512300000|2023-11-09 06:45:00|7991.3|7988.5|7993.4|7989.6|7996.2|7993.4|7989.3|7986.3|288
1699512600000|2023-11-09 06:50:00|7992.2|7989.4|7999.2|7996.4|7999.2|7996.4|7989.2|7985.6|280
1699512900000|2023-11-09 06:55:00|7999.1|7996.3|8001.7|7997.9|8002.1|7998.3|7995.9|7992.3|330
1699513200000|2023-11-09 07:00:00|8000.9|7998.1|8002.7|7998.9|8005.9|8003.1|7998.6|7995.1|394
1699513500000|2023-11-09 07:05:00|8002.6|7999.8|7998.7|7995.9|8004.1|8001.1|7997.7|7994.6|325
1699513800000|2023-11-09 07:10:00|7999.4|7996.6|7999.1|7995.3|8000.1|7997.1|7996.6|7992.8|249
1699514100000|2023-11-09 07:15:00|7998.7|7994.9|8010.5|8006.7|8014.4|8010.8|7997.9|7994.9|791
1699514400000|2023-11-09 07:20:00|8010.4|8006.6|8011.5|8007.7|8014.4|8011.6|8003.7|8000.7|569
1699514700000|2023-11-09 07:25:00|8010.5|8007.9|8015.7|8011.9|8018|8014.7|8008.5|8004.9|890
1699515000000|2023-11-09 07:30:00|8014.7|8011.7|8009|8005.2|8018.2|8014.9|8006.9|8003.9|624
1699515300000|2023-11-09 07:35:00|8009.7|8005.9|8006.9|8004.1|8012.9|8009.9|8005.9|8003.1|171
1699515600000|2023-11-09 07:40:00|8007.7|8003.9|8010|8007.2|8012.7|8009.1|8006.9|8003.1|289
1699515900000|2023-11-09 07:45:00|8009|8006.2|8005.8|8003|8009|8006.2|8001.2|7998.4|1399
1699516200000|2023-11-09 07:50:00|8005|8001.2|8002.4|7998.6|8006|8003|7999.2|7995.6|378
1699516500000|2023-11-09 07:55:00|8001.5|7998.7|8002.2|7999.4|8003|7999.4|7995.7|7992.7|599
1699516800000|2023-11-09 08:00:00|8002.4|7998.6|8010|8006.2|8014|8010.7|8000|7997.2|1023
1699517100000|2023-11-09 08:05:00|8010.4|8006.6|8010.5|8007.7|8014.5|8011.7|8006.4|8003.2|755
1699517400000|2023-11-09 08:10:00|8010.4|8007.6|7997.9|7995.1|8010.5|8007.6|7991|7988.2|873
1699517700000|2023-11-09 08:15:00|7999.7|7995.9|8007.5|8004.7|8013.5|8010.7|7996.9|7993.9|1051
1699518000000|2023-11-09 08:20:00|8006.5|8003.7|8010.5|8007.7|8010.5|8007.7|7998.9|7995.6|1604
1699518300000|2023-11-09 08:25:00|8010.7|8006.9|8002.7|7998.9|8019.3|8015.5|7999.5|7996.7|5431
1699518600000|2023-11-09 08:30:00|8001.9|7999.1|8015.3|8011.5|8017|8013.4|8000.5|7997.5|2819
1699518900000|2023-11-09 08:35:00|8015.2|8012.4|8010.2|8007.4|8018.2|8015.4|8003.5|8000.5|891
1699519200000|2023-11-09 08:40:00|8009.2|8006.4|8011|8008.2|8012|8008.4|7991.3|7988.5|560
1699519500000|2023-11-09 08:45:00|8011.2|8008.4|8008.8|8006|8018|8014.2|8004.5|8001.2|1037
1699519800000|2023-11-09 08:50:00|8009.6|8006.8|8023.5|8020.7|8027.3|8024.3|8008.8|8005.8|1734
1699520100000|2023-11-09 08:55:00|8024.5|8020.5|8030.3|8027.5|8031.3|8028.3|8016.6|8013.8|1334
1699520400000|2023-11-09 09:00:00|8031.3|8028.2|8022.5|8019.7|8035.3|8032.5|8017.1|8013.5|1726
1699520700000|2023-11-09 09:05:00|8023.1|8020.3|8032.3|8028.5|8035.5|8032.5|8023.1|8020.3|828
1699521000000|2023-11-09 09:10:00|8031.5|8028.7|8012.6|8008.8|8031.5|8028.7|8004.8|8001|1296
1699521300000|2023-11-09 09:15:00|8012.8|8010|8017.8|8014|8018.6|8015.8|8011.6|8007.8|343
1699521600000|2023-11-09 09:20:00|8016|8013.2|8010.6|8006.8|8019.5|8016.7|8008.8|8006|463
1699521900000|2023-11-09 09:25:00|8010.5|8007.7|8018.1|8015.3|8019.3|8015.7|8000.8|7997.2|1144
1699522200000|2023-11-09 09:30:00|8018.3|8015.5|8025.5|8021.7|8031.3|8027.6|8017.5|8014.5|1023
1699522500000|2023-11-09 09:35:00|8025.3|8022.5|8026.1|8023.3|8033.1|8030.3|8024.1|8020.7|606
1699522800000|2023-11-09 09:40:00|8026.3|8022.5|8019.1|8015.3|8027.3|8024.3|8014.8|8011.5|468
1699523100000|2023-11-09 09:45:00|8018.1|8015.5|8025.9|8023.1|8028.9|8026|8016.9|8013.1|615
1699523400000|2023-11-09 09:50:00|8025.8|8023|8024.6|8020.8|8030.4|8027.1|8019.7|8016.1|682
1699523700000|2023-11-09 09:55:00|8024.4|8021.6|8020.2|8016.4|8026.7|8023.4|8014.2|8011.4|576
1699524000000|2023-11-09 10:00:00|8019.4|8016.6|8011.6|8007.8|8021.4|8018.6|8006.4|8003.4|935
1699524300000|2023-11-09 10:05:00|8012.2|8008.4|8020.4|8017.6|8021.4|8017.6|8010.6|8007.4|653
1699524600000|2023-11-09 10:10:00|8021.2|8017.4|8015.4|8012.6|8021.2|8018.4|8005.4|8002.6|487
1699524900000|2023-11-09 10:15:00|8014.7|8011.9|8012.7|8009.9|8020.2|8017.4|8010.4|8006.8|1374
1699525200000|2023-11-09 10:20:00|8012.9|8008.9|8025.3|8021.5|8025.3|8021.5|8012.9|8008.9|513
1699525500000|2023-11-09 10:25:00|8025.1|8022.3|8027.1|8023.3|8027.1|8024.3|8018.1|8015.3|423
1699525800000|2023-11-09 10:30:00|8026.3|8023.5|8016.9|8013.1|8026.3|8023.5|8011.1|8008.1|572
1699526100000|2023-11-09 10:35:00|8016.6|8012.8|8031.1|8028.3|8034.6|8031.8|8014.4|8011.1|608
1699526400000|2023-11-09 10:40:00|8030.7|8027.9|8026.5|8023.7|8030.7|8027.9|8023.7|8020.9|682
1699526700000|2023-11-09 10:45:00|8027.4|8024.6|8031.2|8028.4|8032.4|8029.6|8025.4|8022.4|420
1699527000000|2023-11-09 10:50:00|8031.4|8028.6|8019.1|8016.3|8035.4|8032.1|8017.9|8015.1|835
1699527300000|2023-11-09 10:55:00|8019.9|8016.1|8016.7|8013.9|8027.5|8024.6|8013.4|8010.1|1062
1699527600000|2023-11-09 11:00:00|8017.5|8013.7|8005.1|8002.3|8017.5|8014.1|8001.1|7997.4|680
1699527900000|2023-11-09 11:05:00|8005.2|8002.4|7999.2|7995.4|8005.2|8002.4|7996.2|7993.4|626
1699528200000|2023-11-09 11:10:00|7999.1|7996.3|7989.6|7986.8|8001.2|7997.6|7983.4|7980.6|1763
1699528500000|2023-11-09 11:15:00|7989.4|7986.6|7996.2|7993.4|8002.9|7999.6|7988.4|7985.4|636
1699528800000|2023-11-09 11:20:00|7996.4|7993.6|8002.7|7999.9|8003.2|7999.9|7992.6|7989.8|306
1699529100000|2023-11-09 11:25:00|8001.9|7998.1|7996.1|7993.3|8003.7|8000.9|7993.3|7990.1|658
1699529400000|2023-11-09 11:30:00|7996.3|7992.5|7996.6|7993.8|8000.3|7997.3|7992.1|7989.1|743
1699529700000|2023-11-09 11:35:00|7996.4|7993.6|7992.8|7990|7998.6|7995.6|7991|7988|1023
1699530000000|2023-11-09 11:40:00|7993|7990.2|7996.4|7993.6|7997.6|7993.8|7985.8|7983|661
1699530300000|2023-11-09 11:45:00|7997.9|7994.1|7990.8|7988|7999.3|7996.5|7987.4|7983.8|612
1699530600000|2023-11-09 11:50:00|7990.6|7987.8|7994.6|7990.8|7996.4|7992.6|7986.4|7982.8|353
1699530900000|2023-11-09 11:55:00|7994.4|7991.6|7997.4|7994.6|8003.3|8000.5|7993.4|7990.5|206
1699531200000|2023-11-09 12:00:00|7998.3|7994.5|8003.9|8000.1|8007.6|8003.9|7990.6|7987.6|758
1699531500000|2023-11-09 12:05:00|8004.1|8000.3|7987.1|7984.3|8006.1|8003.1|7986.4|7983.5|489
1699531800000|2023-11-09 12:10:00|7988.1|7984.5|7989.9|7986.1|7990.9|7987.3|7984.3|7980.6|324
1699532100000|2023-11-09 12:15:00|7989.1|7986.3|7993.4|7990.6|7996.2|7992.8|7987.1|7984.3|409
1699532400000|2023-11-09 12:20:00|7994.2|7991.4|7992.1|7989.3|7995.4|7992.3|7987.1|7983.8|437
1699532700000|2023-11-09 12:25:00|7991.4|7988.6|7999.1|7996.3|8002.9|8000.1|7991.1|7988.3|501
1699533000000|2023-11-09 12:30:00|7998.2|7995.4|8000.9|7998.1|8005.1|8002.3|7998.1|7995.3|203
1699533300000|2023-11-09 12:35:00|8000.1|7997.3|8005.9|8002.1|8008.9|8006.1|8000.1|7997.1|672
1699533600000|2023-11-09 12:40:00|8005.2|8003.1|8012.7|8009.9|8013.9|8010.3|7999.2|7996.3|411
1699533900000|2023-11-09 12:45:00|8012.9|8009.1|8015.9|8012.1|8017.5|8014.6|8009.9|8006.9|577
1699534200000|2023-11-09 12:50:00|8015.7|8011.9|8016.5|8012.7|8021.7|8018.7|8014.9|8011.7|471
1699534500000|2023-11-09 12:55:00|8016.7|8012.9|8020.4|8017.6|8024|8020.7|8011.7|8008.7|340
1699534800000|2023-11-09 13:00:00|8021.2|8017.4|8029|8026.2|8030.3|8026.4|8015.3|8011.7|1063
1699535100000|2023-11-09 13:05:00|8029.2|8026.4|8027|8024.2|8033.2|8030.2|8019.3|8015.7|2068
1699535400000|2023-11-09 13:10:00|8028|8024|8030.2|8027.4|8036|8033|8014.3|8011.4|1383
1699535700000|2023-11-09 13:15:00|8030|8027.2|8045|8042.2|8046|8043.2|8025.2|8022.2|1010
1699536000000|2023-11-09 13:20:00|8044.8|8042|8037.3|8034.5|8047|8044.2|8032.8|8029.2|1094
1699536300000|2023-11-09 13:25:00|8037.2|8034.4|8042|8038.2|8043.8|8040.2|8036|8033|826
1699536600000|2023-11-09 13:30:00|8041.8|8038|8038|8035.2|8061.5|8057.8|8038|8034.2|1948
1699536900000|2023-11-09 13:35:00|8037|8034.2|8043.8|8040|8051.2|8047.8|8033|8030.2|1016
1699537200000|2023-11-09 13:40:00|8044|8040.2|8052.6|8049.8|8067.3|8063.6|8043.6|8040.2|937
1699537500000|2023-11-09 13:45:00|8052.8|8049|8054|8051.2|8058.6|8055.8|8047|8044.2|1010
1699537800000|2023-11-09 13:50:00|8054.8|8052|8045.6|8041.8|8055|8052|8041.8|8039|1462
1699538100000|2023-11-09 13:55:00|8045.8|8042|8048.3|8044.5|8059.6|8056.8|8042.8|8040|1959
1699538400000|2023-11-09 14:00:00|8048.1|8044.3|8050.3|8047.5|8051.3|8048.5|8027.1|8023.8|4115
1699538700000|2023-11-09 14:05:00|8050.1|8047.3|8039.3|8036.5|8051.1|8047.9|8034.1|8031.3|1832
1699539000000|2023-11-09 14:10:00|8039.1|8036.3|8064.3|8060.5|8066.3|8063.3|8035.6|8032.6|2708
1699539300000|2023-11-09 14:15:00|8063.4|8060.6|8038.3|8035.5|8064.3|8061|8033.6|8030|1913
1699539600000|2023-11-09 14:20:00|8037.8|8035|8043.4|8039.6|8051.9|8049.1|8034|8031|1332
1699539900000|2023-11-09 14:25:00|8043.1|8039.3|8033.6|8029.8|8051.7|8048.1|8023.8|8020.8|1629
1699540200000|2023-11-09 14:30:00|8033.8|8030|8058.9|8056.1|8063.7|8060.9|8029.6|8026|2014
1699540500000|2023-11-09 14:35:00|8059.4|8056.6|8039.4|8036.6|8061.1|8058.1|8027.2|8023.6|1757
1699540800000|2023-11-09 14:40:00|8039.2|8036.4|8039.6|8035.8|8056.2|8053.4|8035.4|8032.4|1655
1699541100000|2023-11-09 14:45:00|8039.4|8035.6|8032.6|8029.8|8049.2|8046.3|8022.8|8019|1425
1699541400000|2023-11-09 14:50:00|8033.2|8030.4|8025.8|8022|8041.4|8037.8|8021.8|8019|1287
1699541700000|2023-11-09 14:55:00|8025.6|8022.8|8040.4|8036.6|8045.4|8041.8|8016.8|8014|2255
1699542000000|2023-11-09 15:00:00|8039.6|8036.8|8060|8056.2|8061.4|8058.6|8030.4|8027.6|1991
1699542300000|2023-11-09 15:05:00|8059.2|8056.4|8067|8064.2|8071.7|8068.7|8052.2|8049.2|2744
1699542600000|2023-11-09 15:10:00|8067.2|8063.4|8075.7|8072.9|8076.2|8072.9|8054.2|8050.4|1870
1699542900000|2023-11-09 15:15:00|8075.9|8073.1|8073.9|8070.1|8081|8078.1|8068|8065.1|2058
1699543200000|2023-11-09 15:20:00|8073|8070.2|8092|8089.2|8093.9|8090.9|8064.2|8060.4|2192
1699543500000|2023-11-09 15:25:00|8091.9|8089.1|8106.9|8103.1|8112|8109.2|8089.7|8086.9|3017
1699543800000|2023-11-09 15:30:00|8107|8103.2|8117.7|8114.9|8124.7|8121.9|8106|8103.2|3081
1699544100000|2023-11-09 15:35:00|8117.5|8114.7|8116.9|8114.1|8129.5|8126.7|8110.5|8107.5|2448
1699544400000|2023-11-09 15:40:00|8118|8114.2|8124|8121.2|8130.7|8127.9|8117.7|8114.2|3017
1699544700000|2023-11-09 15:45:00|8123.7|8120.9|8120.6|8117.8|8140.4|8137.1|8119.6|8115.9|3378
1699545000000|2023-11-09 15:50:00|8120.7|8117.9|8103.1|8099.3|8137.7|8134.4|8100.3|8097.3|2429
1699545300000|2023-11-09 15:55:00|8103.3|8099.5|8109.9|8106.1|8113.3|8109.6|8093.3|8090.5|3256
1699545600000|2023-11-09 16:00:00|8110.1|8106.3|8085.6|8082.8|8110.1|8107.3|8081.8|8079|3185
1699545900000|2023-11-09 16:05:00|8085.4|8082.6|8066.1|8062.3|8087.8|8084.5|8060.3|8057.3|4638
1699546200000|2023-11-09 16:10:00|8066|8063.2|8048.3|8044.5|8072.8|8070|8047|8043.3|3819
1699546500000|2023-11-09 16:15:00|8048.1|8044.3|8066.6|8062.8|8070.8|8067.8|8047.3|8044.3|3156
1699546800000|2023-11-09 16:20:00|8066.4|8062.6|8053.6|8049.8|8066.4|8062.8|8039.6|8035.8|2361
1699547100000|2023-11-09 16:25:00|8052.6|8050.3|8067.8|8064|8082.6|8078.8|8049.6|8046.8|6018
1699547400000|2023-11-09 16:30:00|8067|8064.2|8068.8|8066|8079.6|8076.4|8061.6|8058.6|3691
1699547700000|2023-11-09 16:35:00|8068.6|8065.8|8057|8053.2|8073.8|8070.8|8050.1|8047.3|2188
1699548000000|2023-11-09 16:40:00|8056.1|8053.3|8050.1|8046.3|8064.6|8061.2|8046.5|8043.5|1563
1699548300000|2023-11-09 16:45:00|8049.3|8046.5|8046.1|8043.3|8052.3|8049.5|8039.3|8035.3|1173
1699548600000|2023-11-09 16:50:00|8046.3|8043.5|8033.8|8030|8048.3|8045.5|8020|8017|2847
1699548900000|2023-11-09 16:55:00|8033|8030.2|8039.5|8036.7|8047.5|8044.5|8033|8030|1316
1699549200000|2023-11-09 17:00:00|8039.7|8035.9|8029.7|8026.9|8041.8|8038|8023|8020.2|2036
1699549500000|2023-11-09 17:05:00|8029.5|8026.7|8018.5|8015.7|8035.5|8032.7|8014|8011.2|1355
1699549800000|2023-11-09 17:10:00|8019.5|8016.7|8026.1|8022.3|8026.3|8022.5|8005.5|8002.7|1333
1699550100000|2023-11-09 17:15:00|8027.1|8023.3|8034.5|8030.7|8039.1|8035.5|8026.1|8023.3|1407
1699550400000|2023-11-09 17:20:00|8033.3|8030.5|8029.5|8026.7|8038.1|8034.5|8028.3|8024.9|438
1699550700000|2023-11-09 17:25:00|8028.3|8025.7|8030.1|8026.3|8043.9|8040.3|8025.3|8022.2|1356
1699551000000|2023-11-09 17:30:00|8029.9|8027.1|8041.3|8038.5|8043.8|8040.5|8029.3|8025.7|1141
1699551300000|2023-11-09 17:35:00|8042.1|8038.3|8032.5|8028.7|8044.1|8041.3|8025.3|8022.5|681
1699551600000|2023-11-09 17:40:00|8032.3|8029.5|8022.6|8019.8|8033.5|8029.7|8020.6|8017.8|1253
1699551900000|2023-11-09 17:45:00|8023.5|8019.7|8005.2|8002.4|8025.8|8023|8001.8|7999|1604
1699552200000|2023-11-09 17:50:00|8004.8|8002|8016.6|8012.8|8020.8|8017.8|8002|7999.2|1069
1699552500000|2023-11-09 17:55:00|8016.8|8013|8025.5|8022.7|8025.8|8022.7|8009.2|8006.4|1675
1699552800000|2023-11-09 18:00:00|8025.6|8022.8|8048.7|8044.9|8049.1|8046.1|8025.6|8022|1093
1699553100000|2023-11-09 18:05:00|8048.9|8045.1|8029.5|8025.7|8049.1|8046.1|8025.1|8022.1|1467
1699553400000|2023-11-09 18:10:00|8029.3|8026.5|8062.7|8058.9|8066.6|8063.8|8029.3|8026.3|1713
1699553700000|2023-11-09 18:15:00|8062.6|8058.8|8066.9|8063.1|8070.7|8067.9|8059.9|8056.6|794
1699554000000|2023-11-09 18:20:00|8066.7|8063.9|8063.7|8059.9|8076.4|8073.1|8062.9|8059.9|983
1699554300000|2023-11-09 18:25:00|8062.9|8060.1|8058.1|8054.3|8072.1|8069.1|8057.1|8054.1|522
1699554600000|2023-11-09 18:30:00|8057.3|8054.5|8045.4|8041.6|8063.9|8060.6|8045.3|8041.5|988
1699554900000|2023-11-09 18:35:00|8045.3|8041.5|8047.3|8044.5|8048.4|8045.5|8041.3|8038|901
1699555200000|2023-11-09 18:40:00|8047.1|8043.3|8037.1|8033.3|8047.4|8044.5|8033.3|8030.5|884
1699555500000|2023-11-09 18:45:00|8037.4|8033.6|8044.4|8040.6|8047.4|8044.5|8035.3|8032.5|935
1699555800000|2023-11-09 18:50:00|8043.6|8039.8|8037.6|8033.8|8046.4|8042.8|8035.6|8032.8|1165
1699556100000|2023-11-09 18:55:00|8037.4|8034.6|8029.8|8026|8040.8|8037.8|8026.6|8023.8|1806
1699556400000|2023-11-09 19:00:00|8028.4|8025.6|8023|8020.2|8031.8|8028.8|8019|8016.2|1276
1699556700000|2023-11-09 19:05:00|8022|8019.2|8035.4|8031.6|8040.7|8037.6|8021|8017.3|2161
1699557000000|2023-11-09 19:10:00|8034.6|8031.8|8025|8022.2|8036.8|8033.8|8021.8|8019|983
1699557300000|2023-11-09 19:15:00|8024.8|8022|8032.6|8029.8|8036.4|8032.8|8023.6|8020|1319
1699557600000|2023-11-09 19:20:00|8033.4|8029.6|8026.6|8023.8|8043.6|8040.3|8024.6|8021.8|1798
1699557900000|2023-11-09 19:25:00|8025.6|8022.8|7995.6|7991.8|8030.6|8027.8|7990|7987.2|10490
1699558200000|2023-11-09 19:30:00|7995.4|7992.6|7976|7973.2|7997.6|7994.6|7976|7973|2777
1699558500000|2023-11-09 19:35:00|7975.4|7972.6|7974|7970.2|7979|7976.2|7971.8|7968|1180
1699558800000|2023-11-09 19:40:00|7973.8|7971|7978.4|7975.6|7982.6|7979|7971|7968.2|939
1699559100000|2023-11-09 19:45:00|7978.6|7974.8|7981.4|7977.6|7983.4|7980|7972.8|7969.8|425
1699559400000|2023-11-09 19:50:00|7981.2|7978.4|7972.8|7969|7983.8|7980|7970.8|7967.8|386
1699559700000|2023-11-09 19:55:00|7973.4|7969.6|7972.8|7969|7974.8|7972|7968.8|7966|433
1699560000000|2023-11-09 20:00:00|7971.8|7968.8|7974.6|7970.8|7974.8|7972|7968.8|7965.5|298
1699560300000|2023-11-09 20:05:00|7974.8|7971|7978.8|7975|7981.8|7978.8|7973.6|7970.8|172
1699560600000|2023-11-09 20:10:00|7978.6|7975.8|7982.6|7978.8|7983.1|7980|7978.6|7975|94
1699560900000|2023-11-09 20:15:00|7981.8|7979|7980.8|7978|7982.8|7979.8|7978.8|7975.8|134
1699561200000|2023-11-09 20:20:00|7981.6|7978.8|7982.4|7979.6|7984.6|7981.6|7980.4|7977.1|118
1699561500000|2023-11-09 20:25:00|7982.6|7979.8|7982.6|7979.8|7985.6|7982.6|7982.2|7978.6|101
1699561800000|2023-11-09 20:30:00|7983.4|7979.6|7981.4|7977.6|7984.6|7981.6|7979.6|7976.6|73
1699562100000|2023-11-09 20:35:00|7980.6|7977.8|7981.4|7977.6|7982.4|7978.8|7979.4|7975.8|51
1699562400000|2023-11-09 20:40:00|7980.6|7977.8|7979.6|7976.8|7982.6|7978.9|7978.6|7974.9|42
1699562700000|2023-11-09 20:45:00|7980.4|7976.6|7983.7|7979.9|7984.7|7981.8|7980.4|7976.6|113
1699563000000|2023-11-09 20:50:00|7983.6|7979.8|7982.7|7978.9|7985.7|7982.8|7981.4|7977.9|162
1699563300000|2023-11-09 20:55:00|7981.9|7979.1|7980.4|7977.6|7982.6|7979.8|7978.7|7975.8|137
1699563600000|2023-11-09 21:00:00|7980.6|7977.8|7979.6|7976.8|7981.7|7978.8|7976.6|7972.9|163
1699563900000|2023-11-09 21:05:00|7979.7|7976.9|7979.4|7975.6|7981.7|7978.8|7978.6|7975.6|71
1699564200000|2023-11-09 21:10:00|7978.6|7975.8|7978.6|7975.8|7979.7|7975.9|7977.6|7974.6|30
1699564500000|2023-11-09 21:15:00|7978.4|7974.8|7984.4|7981.6|7984.7|7981.8|7977.7|7974.8|182
1699564800000|2023-11-09 21:20:00|7984.6|7981.8|7983.4|7979.6|7985.6|7982.8|7981.6|7978.8|197
1699565100000|2023-11-09 21:25:00|7982.6|7979.8|7980.4|7976.6|7982.7|7979.8|7977.5|7974.6|151
1699565400000|2023-11-09 21:30:00|7981.4|7977.6|7983.4|7979.6|7983.4|7980.4|7979.5|7975.7|101
1699565700000|2023-11-09 21:35:00|7983.2|7980.4|7983.4|7979.6|7984.4|7981.1|7982.4|7979.6|26
1699566000000|2023-11-09 21:40:00|7984.4|7980.6|7983.2|7979.4|7984.4|7981.4|7982.2|7978.6|8
1699566300000|2023-11-09 21:45:00|7983.4|7979.6|7982.4|7978.6|7984.2|7980.4|7980.5|7977.6|98
1699566600000|2023-11-09 21:50:00|7982.5|7978.7|7984.4|7980.6|7984.5|7981.6|7980.2|7976.7|33
1699566900000|2023-11-09 21:55:00|7984.5|7981.6|7987|7983.2|7989.5|7984.4|7984.4|7980.6|173
1699567200000|2023-11-09 22:00:00|7989.4|7981.6|7987.7|7983.9|7991.5|7987.6|7987.4|7980.7|7
1699567500000|2023-11-09 22:05:00|7986.9|7984.1|7980.7|7976.9|7986.9|7984.1|7980.7|7976.9|3
1699567800000|2023-11-09 22:10:00|7979.5|7976.7|7984.5|7976.7|7984.5|7976.7|7976.5|7973.7|42
1699568400000|2023-11-09 22:20:00|7984.8|7977|7987.2|7979.4|7987.7|7979.9|7983.5|7975.7|1
1699568700000|2023-11-09 22:25:00|7986.9|7979.1|7986.7|7978.9|7986.9|7979.1|7985|7977.2|1
1699570200000|2023-11-09 22:50:00|7985|7981.2|7986.7|7978.9|7986.7|7981.2|7985|7978.9|2
1699570500000|2023-11-09 22:55:00|7984.5|7976.7|7985.7|7977.9|7986.7|7981.2|7981.5|7976.7|4
1699578000000|2023-11-10 01:00:00|7980.1|7976.3|7988.9|7985.1|7992.3|7988.5|7977.9|7974.3|583
1699578300000|2023-11-10 01:05:00|7989.1|7986.3|7982.3|7978.5|7990.9|7987.3|7980.5|7977.7|76
1699578600000|2023-11-10 01:10:00|7981.3|7977.5|7989.9|7986.1|7995.9|7992.1|7979.5|7975.8|314
1699578900000|2023-11-10 01:15:00|7989.3|7985.5|7998.9|7995.1|7999.9|7996.3|7989.1|7985.5|93
1699579200000|2023-11-10 01:20:00|7999.1|7995.3|7999.9|7996.1|8003.1|8000.3|7995.1|7992.1|732
1699579500000|2023-11-10 01:25:00|7999.3|7995.5|7999.3|7995.5|8003.9|8000.3|7998.6|7994.8|75
1699579800000|2023-11-10 01:30:00|7999.9|7996.1|7999.1|7996.3|8005.1|8002.3|7994.1|7990.5|81
1699580100000|2023-11-10 01:35:00|7999.3|7995.3|8003.3|7999.5|8003.3|8000.3|7998.1|7994.5|73
1699580400000|2023-11-10 01:40:00|8002.3|7998.5|7992.3|7988.5|8003.3|8000.3|7990.1|7986.5|113
1699580700000|2023-11-10 01:45:00|7991.1|7988.3|7994.1|7991.3|7995.1|7991.3|7991.1|7988.3|45
1699581000000|2023-11-10 01:50:00|7994.9|7991.1|7992.1|7989.3|7996.3|7992.6|7991.1|7987.5|17
1699581300000|2023-11-10 01:55:00|7993.1|7989.5|8003.3|7999.5|8004.9|8001.3|7993.1|7989.5|67
1699581600000|2023-11-10 02:00:00|8002.4|7999.6|8002.1|7999.3|8003.1|8000.1|7995.9|7992.1|192
1699581900000|2023-11-10 02:05:00|8001.9|7999.1|8002.9|7999.1|8009.1|8005.5|7999.9|7997.1|182
1699582200000|2023-11-10 02:10:00|8002.3|7998.5|8000.7|7997.9|8003.1|7999.3|7999.7|7996.7|198
1699582500000|2023-11-10 02:15:00|8001.5|7997.7|8008.8|8005|8012.1|8008.3|8000.5|7996.9|349
1699582800000|2023-11-10 02:20:00|8009.1|8005.3|8009.3|8006.5|8014|8010.2|8007.1|8003.5|322
1699583100000|2023-11-10 02:25:00|8010.5|8006.7|8017.9|8015.1|8018.1|8015.1|8010.5|8006.7|195
1699583400000|2023-11-10 02:30:00|8016.1|8012.3|8013.3|8010.5|8016.3|8013.5|8012.8|8010|201
1699583700000|2023-11-10 02:35:00|8012.9|8010.1|8011.9|8009.1|8016.3|8013.3|8010.9|8008.1|107
1699584000000|2023-11-10 02:40:00|8013.1|8009.3|8018.9|8015.1|8021.1|8017.3|8012.6|8009.3|162
1699584300000|2023-11-10 02:45:00|8017.9|8013.6|8027.8|8024|8028.1|8024.6|8016.9|8013.6|242
1699584600000|2023-11-10 02:50:00|8028.1|8024.3|8028.1|8024.3|8031.1|8027.5|8024.3|8021.3|403
1699584900000|2023-11-10 02:55:00|8027.9|8025.1|8028.5|8024.7|8032.1|8028.3|8025.5|8021.7|240
1699585200000|2023-11-10 03:00:00|8028.3|8025.5|8028.5|8025.7|8032.1|8029.3|8027.5|8024.5|87
1699585500000|2023-11-10 03:05:00|8028.3|8025.5|8031.1|8027.3|8034.3|8031.5|8028.3|8025.5|206
1699585800000|2023-11-10 03:10:00|8030.3|8027.5|8031.7|8028.9|8032.1|8029.1|8028.1|8025.1|55
1699586100000|2023-11-10 03:15:00|8031.9|8029.1|8031.1|8028.3|8034.1|8031.1|8030.9|8027.3|183
1699586400000|2023-11-10 03:20:00|8030.9|8028.1|8033.7|8029.9|8034.1|8031.1|8029.9|8026.9|55
1699586700000|2023-11-10 03:25:00|8034.1|8030.3|8030.9|8028.1|8034.1|8030.3|8029.9|8026.3|20
1699587000000|2023-11-10 03:30:00|8029.9|8027.1|8030.7|8026.9|8031.7|8028.1|8027.6|8024.3|60
1699587300000|2023-11-10 03:35:00|8029.9|8027.1|8028.1|8024.3|8032.7|8029.1|8027.1|8023.5|104
1699587600000|2023-11-10 03:40:00|8027.9|8024.1|8027.9|8025.1|8029.1|8026.1|8026.3|8023.1|64
1699587900000|2023-11-10 03:45:00|8027.3|8024.5|8020.1|8016.3|8028.1|8024.5|8018.9|8015.3|219
1699588200000|2023-11-10 03:50:00|8019.5|8015.7|8026.7|8022.9|8027.9|8024.9|8018.9|8015.3|68
1699588500000|2023-11-10 03:55:00|8025.9|8023.1|8027.7|8023.9|8029.7|8026.9|8023.9|8020.9|323
1699588800000|2023-11-10 04:00:00|8026.9|8024.1|8022.9|8020.1|8027.7|8024.7|8022.9|8019.2|112
1699589100000|2023-11-10 04:05:00|8023.9|8019.9|8029.5|8025.7|8030.3|8026.7|8022.9|8019.9|170
1699589400000|2023-11-10 04:10:00|8029.7|8026.7|8028.3|8024.5|8030|8026.7|8025.9|8022.9|140
1699589700000|2023-11-10 04:15:00|8027.5|8024.7|8044|8040.2|8047|8043.3|8027.5|8024.5|1050
1699590000000|2023-11-10 04:20:00|8044.1|8041.3|8051|8047.2|8054.5|8051.2|8042.1|8038.9|598
1699590300000|2023-11-10 04:25:00|8050.8|8048|8038.3|8034.5|8053|8050.2|8038.3|8034.5|2177
1699590600000|2023-11-10 04:30:00|8037.3|8033.7|8051.2|8048.4|8057.2|8053.6|8037.3|8033.7|1647
1699590900000|2023-11-10 04:35:00|8051.4|8048.6|8054.4|8051.6|8062.3|8057|8051.2|8048.4|735
1699591200000|2023-11-10 04:40:00|8054.6|8051.8|8054.6|8050.8|8058.4|8054.6|8049.8|8046.3|193
1699591500000|2023-11-10 04:45:00|8053.8|8051|8047.9|8044.1|8054.8|8052|8047.1|8043.8|280
1699591800000|2023-11-10 04:50:00|8048.6|8044.8|8048.6|8044.8|8052.6|8049|8047.8|8044.1|61
1699592100000|2023-11-10 04:55:00|8047.8|8045|8044.1|8040.3|8047.9|8045|8042.1|8039.1|175
1699592400000|2023-11-10 05:00:00|8043.3|8040.5|8040.7|8036.9|8043.3|8040.5|8040.3|8036.5|252
1699592700000|2023-11-10 05:05:00|8039.5|8036.7|8038.3|8034.5|8040.7|8037.7|8037.3|8034.3|66
1699593000000|2023-11-10 05:10:00|8037.3|8033.5|8039.3|8035.5|8039.3|8035.7|8036.3|8033.5|72
1699593300000|2023-11-10 05:15:00|8038.5|8035.7|8032.5|8029.7|8038.5|8035.7|8031.7|8028.9|100
1699593600000|2023-11-10 05:20:00|8032.7|8028.9|8032.7|8028.9|8034.3|8030.7|8032.3|8028.9|50
1699593900000|2023-11-10 05:25:00|8032.5|8029.7|8032.9|8030.1|8033.9|8031.1|8029.9|8026.1|305
1699594200000|2023-11-10 05:30:00|8034|8030.2|8032.4|8028.6|8034.9|8031.2|8028.2|8025.2|194
1699594500000|2023-11-10 05:35:00|8032.2|8028.4|8027.2|8024.4|8032.2|8029.2|8026.2|8023.2|134
1699594800000|2023-11-10 05:40:00|8027|8023.2|8030|8026.2|8031|8027.4|8026.5|8023.2|112
1699595100000|2023-11-10 05:45:00|8031.2|8027.4|8034.2|8031.4|8034.4|8031.4|8029.2|8025.6|105
1699595400000|2023-11-10 05:50:00|8034.4|8030.6|8038.2|8035.4|8039.2|8036.4|8033|8029.4|131
1699595700000|2023-11-10 05:55:00|8038.4|8034.6|8037.7|8033.9|8041.2|8038.4|8037.2|8033.6|196
1699596000000|2023-11-10 06:00:00|8037.4|8033.6|8033.4|8029.6|8038.4|8034.6|8031.4|8028.4|170
1699596300000|2023-11-10 06:05:00|8033.6|8029.8|8029.2|8026.4|8035.4|8031.8|8029.2|8025.6|199
1699596600000|2023-11-10 06:10:00|8030|8026.2|8027.4|8024.6|8034.4|8031.4|8027.4|8024.4|170
1699596900000|2023-11-10 06:15:00|8027.6|8023.8|8034.2|8031.4|8036|8032.2|8025.2|8021.6|129
1699597200000|2023-11-10 06:20:00|8033.2|8030.4|8037.4|8033.6|8040|8036.4|8031|8027.2|70
1699597500000|2023-11-10 06:25:00|8037.2|8034.4|8038.2|8035.4|8038.4|8035.4|8035.2|8031.6|85
1699597800000|2023-11-10 06:30:00|8038.4|8035.6|8033.6|8030.8|8038.4|8035.6|8033|8029.4|95
1699598100000|2023-11-10 06:35:00|8033.2|8030.4|8034.2|8031.4|8034.4|8031.6|8029.9|8026.6|117
1699598400000|2023-11-10 06:40:00|8032.2|8030.4|8029.4|8025.6|8032.2|8030.4|8027.2|8024.2|205
1699598700000|2023-11-10 06:45:00|8029.2|8026.4|8036.2|8033.4|8037.4|8034.4|8028.8|8025.2|101
1699599000000|2023-11-10 06:50:00|8036.4|8032.6|8036.2|8033.4|8038.4|8035.4|8033.2|8029.6|96
1699599300000|2023-11-10 06:55:00|8036.4|8032.6|8034.2|8031.4|8036.4|8032.6|8031.9|8028.4|182
1699599600000|2023-11-10 07:00:00|8035.2|8031.6|8033.4|8029.6|8036.2|8033.4|8031|8027.2|114
1699599900000|2023-11-10 07:05:00|8032.2|8029.4|8030|8026.2|8034|8031|8028.5|8024.8|335
1699600200000|2023-11-10 07:10:00|8029.8|8027|8035.6|8031.8|8035.6|8031.8|8028.9|8025.6|103
1699600500000|2023-11-10 07:15:00|8036|8032.2|8037.8|8035|8038.5|8035.2|8028.4|8025.6|276
1699600800000|2023-11-10 07:20:00|8038|8034.2|8030.6|8027.8|8038|8035|8030.6|8027.8|175
1699601100000|2023-11-10 07:25:00|8030.8|8028|8033.6|8029.8|8035.8|8032|8030.8|8028|100
1699601400000|2023-11-10 07:30:00|8034|8030.2|8035.8|8033|8037|8034|8032|8029.2|88
1699601700000|2023-11-10 07:35:00|8035.6|8032.8|8037.8|8035|8038|8035|8031.8|8028.8|165
1699602000000|2023-11-10 07:40:00|8038|8034.2|8034|8030.2|8039.8|8036|8033.8|8030.2|236
1699602300000|2023-11-10 07:45:00|8032.8|8030|8036|8032.2|8036|8033|8030.8|8027.8|163
1699602600000|2023-11-10 07:50:00|8035.2|8032.4|8027.5|8023.7|8035.3|8032.4|8027.2|8023.6|308
1699602900000|2023-11-10 07:55:00|8027.4|8023.6|8026|8023.2|8027.7|8024.6|8021.2|8018.2|450
1699603200000|2023-11-10 08:00:00|8025.8|8023|8015.8|8013|8026.8|8024|8015.8|8012.2|524
1699603500000|2023-11-10 08:05:00|8016|8013.2|8024|8020.2|8024|8021|8013|8009.7|630
1699603800000|2023-11-10 08:10:00|8023.8|8021|8026.2|8023.4|8031|8028|8020.8|8018|327
1699604100000|2023-11-10 08:15:00|8025.8|8023|8029.8|8027|8030.6|8027.6|8019.8|8016.2|410
1699604400000|2023-11-10 08:20:00|8029.6|8025.8|8033.4|8030.6|8037.2|8033.6|8026.6|8023.8|355
1699604700000|2023-11-10 08:25:00|8033.6|8029.8|8043.2|8039.4|8046.8|8044|8017.6|8014.6|3512
1699605000000|2023-11-10 08:30:00|8041|8038.2|8042.8|8039|8046.2|8043.2|8039|8035.4|845
1699605300000|2023-11-10 08:35:00|8042.6|8039.8|8049|8046.2|8053.2|8050.2|8041|8038|1181
1699605600000|2023-11-10 08:40:00|8049.2|8045.4|8051.2|8047.4|8055|8052|8047|8043.4|507
1699605900000|2023-11-10 08:45:00|8050.2|8047.2|8047.2|8043.4|8051.2|8048.2|8041.6|8038.8|765
1699606200000|2023-11-10 08:50:00|8046.4|8043.6|8056.6|8053.8|8057.6|8054.6|8045.4|8042.4|241
1699606500000|2023-11-10 08:55:00|8056.1|8052.8|8055.6|8051.8|8063.6|8060.6|8053.6|8050.6|730
1699606800000|2023-11-10 09:00:00|8055.9|8052.1|8045.8|8042|8059.6|8056.8|8042.9|8040|734
1699607100000|2023-11-10 09:05:00|8044.9|8042.1|8037.5|8034.7|8048.8|8045.8|8034.5|8031.5|2249
1699607400000|2023-11-10 09:10:00|8038.3|8034.5|8039.3|8036.5|8046.3|8043.3|8035.5|8032.5|1761
1699607700000|2023-11-10 09:15:00|8039.5|8035.7|8047.3|8043.5|8047.3|8044.5|8033.3|8029.5|918
1699608000000|2023-11-10 09:20:00|8046.9|8044.5|8044.5|8040.7|8047.3|8044.5|8036.5|8033.1|229
1699608300000|2023-11-10 09:25:00|8043.5|8039.9|8042.5|8039.7|8047.3|8044.5|8036.5|8033.7|1421
1699608600000|2023-11-10 09:30:00|8042.7|8038.9|8061.3|8058.5|8062.3|8059.3|8042.5|8038.9|679
1699608900000|2023-11-10 09:35:00|8061.1|8057.5|8061.4|8058.6|8062.3|8059.5|8052.1|8049.1|827
1699609200000|2023-11-10 09:40:00|8061.5|8058.7|8071.4|8068.6|8073.2|8069.6|8061.4|8057.7|698
1699609500000|2023-11-10 09:45:00|8071.2|8068.4|8073.8|8071|8075.2|8071.5|8063.5|8060.1|669
1699609800000|2023-11-10 09:50:00|8073.3|8070.5|8073|8070.2|8078.2|8075.2|8071.5|8068.5|333
1699610100000|2023-11-10 09:55:00|8073.2|8070.4|8074.5|8070.7|8078.8|8075.4|8069.3|8065.7|458
1699610400000|2023-11-10 10:00:00|8074.3|8071.5|8061.7|8058.9|8075.3|8072.5|8061.7|8058.7|601
1699610700000|2023-11-10 10:05:00|8061.9|8058.1|8061.7|8058.9|8063.9|8060.9|8057.7|8054.7|637
1699611000000|2023-11-10 10:10:00|8061.9|8058.1|8062.1|8059.3|8069.7|8066.1|8058.7|8055.1|550
1699611300000|2023-11-10 10:15:00|8061.8|8059|8062.5|8059.7|8062.5|8059.7|8050.5|8047.5|634
1699611600000|2023-11-10 10:20:00|8063.3|8058.7|8073.3|8070.5|8073.3|8070.5|8062.5|8058.7|847
1699611900000|2023-11-10 10:25:00|8073.1|8070.3|8076.1|8073.3|8077.1|8074.3|8067.3|8064.3|328
1699612200000|2023-11-10 10:30:00|8076.3|8072.5|8077.7|8074.9|8077.9|8074.9|8072.9|8069.9|366
1699612500000|2023-11-10 10:35:00|8077.9|8075.1|8069.1|8066.3|8081.7|8078.7|8065.5|8061.7|975
1699612800000|2023-11-10 10:40:00|8069.3|8065.5|8066.1|8063.3|8069.3|8066.5|8064.1|8061.3|314
1699613100000|2023-11-10 10:45:00|8066.3|8063.5|8070.3|8066.5|8073.3|8069.5|8065.3|8061.5|140
1699613400000|2023-11-10 10:50:00|8069.5|8066.7|8061.3|8058.5|8073.3|8070.5|8061.3|8058.5|332
1699613700000|2023-11-10 10:55:00|8062.3|8059.5|8067.3|8063.5|8072.6|8069.3|8062.1|8058.7|342
1699614000000|2023-11-10 11:00:00|8067.1|8064.3|8066.6|8062.8|8070.3|8067.5|8062.6|8059.7|523
1699614300000|2023-11-10 11:05:00|8067.3|8063.5|8071.1|8068.3|8078.9|8076.1|8060.5|8057.7|950
1699614600000|2023-11-10 11:10:00|8072.3|8068.5|8067.5|8064.7|8073.3|8070.3|8065.1|8061.8|270
1699614900000|2023-11-10 11:15:00|8067.6|8063.8|8072.9|8069.1|8073.9|8070.3|8063.4|8060.5|634
1699615200000|2023-11-10 11:20:00|8072.7|8069.9|8074.3|8071.5|8076.5|8073.5|8067.9|8065.1|792
1699615500000|2023-11-10 11:25:00|8074.5|8071.7|8081.3|8078.5|8082.1|8078.7|8073.3|8070.3|206
1699615800000|2023-11-10 11:30:00|8080.3|8077.5|8075.9|8072.1|8084.1|8081.3|8074.5|8071.4|751
1699616100000|2023-11-10 11:35:00|8075.5|8071.7|8071.1|8068.3|8076.7|8073.9|8070.9|8067.9|263
1699616400000|2023-11-10 11:40:00|8070.9|8068.1|8078.5|8074.7|8079.5|8076.7|8068.9|8065.8|319
1699616700000|2023-11-10 11:45:00|8078.3|8075.5|8084.5|8080.7|8085.5|8082.5|8077.5|8074.7|218
1699617000000|2023-11-10 11:50:00|8083.5|8079.7|8082.1|8078.3|8086.5|8083.7|8081.3|8078.3|498
1699617300000|2023-11-10 11:55:00|8081.3|8078.5|8084.9|8082.1|8085.7|8082.3|8081.1|8078.1|131
1699617600000|2023-11-10 12:00:00|8085.5|8082.7|8082.9|8080.1|8088.9|8086.1|8079.1|8076.3|718
1699617900000|2023-11-10 12:05:00|8083.7|8079.9|8085.7|8081.9|8088.7|8085.7|8081.1|8078.1|990
1699618200000|2023-11-10 12:10:00|8084.7|8081.5|8100.1|8097.3|8101.3|8098.3|8084.7|8081.5|1050
1699618500000|2023-11-10 12:15:00|8099.3|8096.5|8104.4|8101.6|8106.4|8103.4|8096.3|8092.5|2167
1699618800000|2023-11-10 12:20:00|8104.5|8100.7|8097.1|8094.3|8108.8|8106|8095.7|8092.9|2490
1699619100000|2023-11-10 12:25:00|8096.7|8093.9|8100.5|8096.7|8103.9|8100.7|8096.7|8093.7|877
1699619400000|2023-11-10 12:30:00|8099.5|8097.4|8088.1|8084.3|8100.5|8097.5|8086.3|8083|1398
1699619700000|2023-11-10 12:35:00|8087.3|8084.5|8101.9|8098.1|8103|8099.9|8087.1|8084|861
1699620000000|2023-11-10 12:40:00|8101.5|8098.7|8099.5|8095.7|8101.9|8098.9|8095.9|8093.1|150
1699620300000|2023-11-10 12:45:00|8098.7|8095.9|8096.9|8093.1|8101.7|8098.7|8094.9|8092.1|166
1699620600000|2023-11-10 12:50:00|8096.1|8094.1|8087.1|8084.3|8097.9|8095.1|8086.3|8083.5|363
1699620900000|2023-11-10 12:55:00|8086.3|8083.5|8088.1|8085.3|8093.6|8090.3|8085.1|8081.5|410
1699621200000|2023-11-10 13:00:00|8088.9|8085.1|8077.5|8074.7|8090.1|8087.3|8074.5|8070.7|1250
1699621500000|2023-11-10 13:05:00|8077.7|8073.9|8086|8083.2|8086.7|8083.7|8075.5|8072.2|403
1699621800000|2023-11-10 13:10:00|8086.5|8083.7|8078.7|8075.9|8086.7|8083.7|8076|8073.1|396
1699622100000|2023-11-10 13:15:00|8079|8076.2|8086.9|8084.1|8093.9|8091.1|8079|8076.1|1118
1699622400000|2023-11-10 13:20:00|8087|8083.2|8083.9|8081.1|8087|8083.4|8073|8070.2|519
1699622700000|2023-11-10 13:25:00|8083.2|8080.4|8082|8078.2|8085|8082.2|8077|8074.2|511
1699623000000|2023-11-10 13:30:00|8081.8|8078|8073|8069.2|8082|8079.2|8069.2|8066.2|619
1699623300000|2023-11-10 13:35:00|8072.8|8070|8077.8|8075|8082|8079|8071.8|8069|529
1699623600000|2023-11-10 13:40:00|8077.3|8074|8073.8|8071|8078|8075|8068.6|8065|346
1699623900000|2023-11-10 13:45:00|8074.6|8070.8|8081.6|8077.8|8087.8|8085|8073.8|8070.8|965
1699624200000|2023-11-10 13:50:00|8080.6|8076.8|8097.6|8093.8|8099.6|8096.6|8074.6|8071|1341
1699624500000|2023-11-10 13:55:00|8097.4|8094.6|8097.1|8094.3|8106.4|8103.5|8095.1|8092.3|1429
1699624800000|2023-11-10 14:00:00|8097.3|8093.5|8083.9|8080.1|8098.1|8094.3|8069.3|8065.6|1932
1699625100000|2023-11-10 14:05:00|8083.1|8080.3|8093.1|8090.3|8101.9|8099.1|8083.1|8080.1|1508
1699625400000|2023-11-10 14:10:00|8092.9|8090.1|8091.1|8087.3|8099.9|8096.3|8086.2|8082.6|772
1699625700000|2023-11-10 14:15:00|8090.2|8087.4|8082.4|8079.6|8093|8089.3|8076.6|8073.6|473
1699626000000|2023-11-10 14:20:00|8082.6|8078.8|8080.6|8076.8|8090.6|8087.6|8078.4|8075.6|911
1699626300000|2023-11-10 14:25:00|8081.2|8077.4|8091.2|8087.4|8092.8|8089.4|8079.8|8076.8|1904
1699626600000|2023-11-10 14:30:00|8091.4|8087.6|8100.3|8096.5|8101.8|8098.2|8083.2|8080.2|1822
1699626900000|2023-11-10 14:35:00|8100.1|8096.3|8087.5|8084.7|8101.3|8097.5|8083.3|8079.5|1302
1699627200000|2023-11-10 14:40:00|8088.3|8084.5|8076.8|8074|8089.1|8085.7|8071|8067.6|990
1699627500000|2023-11-10 14:45:00|8077.4|8074.6|8091.5|8088.7|8111.5|8108.7|8077.4|8074.5|6369
1699627800000|2023-11-10 14:50:00|8092.3|8088.5|8112.1|8109.3|8119.5|8116.5|8085.7|8082.9|6023
1699628100000|2023-11-10 14:55:00|8111.9|8109.1|8105.1|8102.3|8115.1|8112.3|8103.7|8100.1|1596
1699628400000|2023-11-10 15:00:00|8104.7|8101.9|8108.9|8106.1|8117.3|8114.5|8100.7|8097.4|1988
1699628700000|2023-11-10 15:05:00|8108.7|8105.9|8105.9|8103.1|8110.3|8107.5|8099.3|8096.3|1928
1699629000000|2023-11-10 15:10:00|8106.1|8103.3|8096.7|8093.9|8107.1|8104.3|8091.7|8088.7|1365
1699629300000|2023-11-10 15:15:00|8097.5|8093.7|8089.7|8085.9|8099.7|8096.9|8082.7|8078.9|829
1699629600000|2023-11-10 15:20:00|8089.8|8086|8107.1|8104.3|8115.1|8111.8|8089.8|8086|1428
1699629900000|2023-11-10 15:25:00|8108.1|8105.3|8106.6|8102.8|8115.3|8111.7|8103.5|8099.8|1088
1699630200000|2023-11-10 15:30:00|8106.5|8103.7|8107.6|8104.8|8120|8117.2|8101.6|8098|1027
1699630500000|2023-11-10 15:35:00|8107.8|8105|8112.6|8108.8|8118.6|8115.8|8107.8|8105|951
1699630800000|2023-11-10 15:40:00|8112.8|8109|8104.4|8101.6|8119.4|8116.6|8097.8|8095|1282
1699631100000|2023-11-10 15:45:00|8104.6|8101.8|8099.2|8096.4|8105.2|8101.8|8096.2|8093.4|1501
1699631400000|2023-11-10 15:50:00|8099.4|8095.6|8091.4|8088.6|8099.4|8096.4|8086.6|8083.8|1163
1699631700000|2023-11-10 15:55:00|8090.8|8088|8106.8|8103|8108|8105|8087.4|8083.8|1032
1699632000000|2023-11-10 16:00:00|8106|8103.2|8096|8092.2|8107.8|8105|8091|8087.4|1296
1699632300000|2023-11-10 16:05:00|8096.2|8092.4|8121.4|8117.6|8127.2|8124.4|8094.8|8091.2|2333
1699632600000|2023-11-10 16:10:00|8122.2|8118.4|8111.4|8108.6|8128|8124.4|8106.6|8103.6|1532
1699632900000|2023-11-10 16:15:00|8111.6|8107.8|8115.6|8111.8|8120.6|8117.6|8106.4|8102.8|1510
1699633200000|2023-11-10 16:20:00|8115.4|8112.6|8110.4|8107.6|8116.4|8112.8|8101|8098.2|2558
1699633500000|2023-11-10 16:25:00|8109.6|8106.6|8128.4|8125.6|8133.4|8130.6|8101|8098|5097
1699633800000|2023-11-10 16:30:00|8129.2|8125.4|8125.4|8122.6|8136.8|8133.8|8120.4|8117.4|2646
1699634100000|2023-11-10 16:35:00|8125.6|8122.8|8166.8|8164|8175.8|8173|8124.6|8121.6|3978
1699634400000|2023-11-10 16:40:00|8167|8163.2|8161.6|8157.8|8172.2|8169.2|8153.4|8149.6|1274
1699634700000|2023-11-10 16:45:00|8161.4|8158.6|8144.8|8142|8162.2|8158.6|8142.6|8139.8|1319
1699635000000|2023-11-10 16:50:00|8145.4|8142.6|8142.5|8139.7|8148.8|8146|8140|8137.2|1273
1699635300000|2023-11-10 16:55:00|8143.2|8140.4|8146|8143.2|8147.2|8144.2|8136.4|8133.4|1363
1699635600000|2023-11-10 17:00:00|8146.2|8142.4|8131.6|8127.8|8148.2|8145.2|8131.6|8127.8|1042
1699635900000|2023-11-10 17:05:00|8131.8|8128|8127.4|8124.6|8134.6|8131.6|8123.8|8119.8|1021
1699636200000|2023-11-10 17:10:00|8128.2|8124.4|8134.2|8131.4|8143|8139.4|8126.4|8123.6|1084
1699636500000|2023-11-10 17:15:00|8134.4|8130.6|8131.8|8128|8138|8135.2|8124.4|8120.8|816
1699636800000|2023-11-10 17:20:00|8132|8128.2|8130|8126.2|8133.8|8130.5|8120.2|8117.4|641
1699637100000|2023-11-10 17:25:00|8129.2|8126.4|8130.3|8127.5|8135.2|8132.4|8127|8123.4|411
1699637400000|2023-11-10 17:30:00|8130|8127.2|8136|8133.2|8148.8|8145|8129.2|8126.2|837
1699637700000|2023-11-10 17:35:00|8136.2|8133.4|8150.8|8148|8152|8149|8134.3|8131.3|537
1699638000000|2023-11-10 17:40:00|8151|8147.2|8161.4|8157.6|8162.2|8158.6|8148.8|8145.2|1193
1699638300000|2023-11-10 17:45:00|8160.6|8157.8|8166.2|8162.4|8169.7|8166.8|8159.6|8156.8|817
1699638600000|2023-11-10 17:50:00|8166|8163.2|8158.9|8155.1|8168.2|8164.4|8155.7|8152.8|987
1699638900000|2023-11-10 17:55:00|8158.7|8154.9|8175.5|8171.7|8177.4|8174.4|8157.7|8154.9|682
1699639200000|2023-11-10 18:00:00|8174.7|8171.9|8180.2|8177.4|8195.2|8192.4|8174.5|8171.7|2323
1699639500000|2023-11-10 18:05:00|8180.3|8177.5|8182.1|8178.3|8184.2|8180.7|8171.5|8167.9|842
1699639800000|2023-11-10 18:10:00|8182|8179.2|8164.7|8161.9|8186.1|8183.2|8164.3|8160.5|752
1699640100000|2023-11-10 18:15:00|8164.5|8161.7|8167.3|8164.5|8167.3|8164.5|8159.5|8156.7|1253
1699640400000|2023-11-10 18:20:00|8168.1|8165.3|8154.5|8151.7|8169.3|8166.5|8151.5|8147.7|876
1699640700000|2023-11-10 18:25:00|8154.7|8151.9|8155.5|8151.7|8160.5|8157.7|8151.5|8147.7|710
1699641000000|2023-11-10 18:30:00|8155.7|8152.7|8154.5|8150.7|8157.5|8154.5|8151.3|8147.7|541
1699641300000|2023-11-10 18:35:00|8154.3|8150.5|8153.3|8150.5|8160.3|8157.5|8150.3|8147.2|657
1699641600000|2023-11-10 18:40:00|8153.5|8150.7|8156.5|8153.7|8158.5|8155.5|8148.5|8145.7|755
1699641900000|2023-11-10 18:45:00|8156.7|8153.9|8168.1|8165.3|8172.1|8169.3|8156.7|8153.9|794
1699642200000|2023-11-10 18:50:00|8168.3|8165.5|8161.7|8157.9|8178.1|8175.3|8160.7|8157.7|822
1699642500000|2023-11-10 18:55:00|8160.9|8158.1|8161.3|8157.5|8164.3|8161.5|8155.9|8152.7|942
1699642800000|2023-11-10 19:00:00|8161.5|8158.5|8155.5|8151.7|8165.1|8161.5|8154.5|8150.7|723
1699643100000|2023-11-10 19:05:00|8156.3|8152.7|8165.1|8162.3|8167.1|8163.5|8154.5|8151.7|984
1699643400000|2023-11-10 19:10:00|8164.3|8161.3|8179.1|8176.3|8182.9|8180.1|8162.3|8159.3|3897
1699643700000|2023-11-10 19:15:00|8178.9|8175.3|8180.1|8177.3|8183.1|8180.1|8173.9|8170.3|2489
1699644000000|2023-11-10 19:20:00|8180.7|8177.9|8170.7|8167.9|8189.5|8186.3|8169.7|8166.7|4840
1699644300000|2023-11-10 19:25:00|8171.5|8167.7|8134.3|8131.5|8171.7|8168.7|8127.1|8124.3|10243
1699644600000|2023-11-10 19:30:00|8134.5|8131.7|8138.5|8134.7|8145.7|8142.9|8133.5|8130.7|1368
1699644900000|2023-11-10 19:35:00|8138.3|8135.5|8133.9|8131.1|8139.5|8135.9|8131.6|8128.1|867
1699645200000|2023-11-10 19:40:00|8134.1|8130.3|8130.7|8126.9|8134.9|8131.3|8129.9|8126.9|439
1699645500000|2023-11-10 19:45:00|8130.9|8127.1|8132.9|8129.1|8133.1|8129.6|8129.5|8126.1|100
1699645800000|2023-11-10 19:50:00|8131.7|8127.9|8128.9|8125.1|8134.1|8131.1|8126.9|8123.9|346
1699646100000|2023-11-10 19:55:00|8129.5|8125.7|8131.5|8127.7|8133.8|8130.5|8129.5|8125.7|557
1699646400000|2023-11-10 20:00:00|8131.3|8127.5|8145.3|8141.5|8145.3|8141.7|8130.7|8127.5|665
1699646700000|2023-11-10 20:05:00|8145.5|8141.7|8138.5|8135.7|8146.7|8143.9|8137.7|8134.7|336
1699647000000|2023-11-10 20:10:00|8138.3|8135.5|8144.7|8140.9|8144.7|8141.7|8138.3|8135.5|59
1699647300000|2023-11-10 20:15:00|8144.5|8141.7|8142.5|8139.7|8144.7|8141.9|8141.5|8138.7|82
1699647600000|2023-11-10 20:20:00|8142.7|8139.9|8147.5|8144.7|8150.7|8146.9|8142.7|8139.7|85
1699647900000|2023-11-10 20:25:00|8147.7|8144.9|8143.5|8139.7|8147.7|8144.9|8141.5|8138.5|107
1699648200000|2023-11-10 20:30:00|8143.7|8139.9|8144.5|8141.7|8147.3|8143.9|8143.5|8139.9|125
1699648500000|2023-11-10 20:35:00|8143.8|8141|8145.6|8141.8|8146.7|8143.7|8143.3|8140.5|160
1699648800000|2023-11-10 20:40:00|8145.5|8141.7|8145.4|8141.6|8146.6|8143.7|8143.4|8140.3|67
1699649100000|2023-11-10 20:45:00|8145.2|8142.4|8147.6|8143.8|8149.6|8146.6|8143.6|8140.6|256
1699649400000|2023-11-10 20:50:00|8147.4|8143.6|8144.4|8141.6|8147.6|8144.6|8143.4|8140.4|156
1699649700000|2023-11-10 20:55:00|8143.8|8141|8144.2|8141.4|8145.6|8142|8141.6|8138.6|167
1699650000000|2023-11-10 21:00:00|8144.4|8141.6|8144.6|8141.8|8146.4|8142.8|8143.2|8139.4|80
1699650300000|2023-11-10 21:05:00|8144.8|8142|8143.6|8140.8|8145.6|8142|8143.4|8139.8|73
1699650600000|2023-11-10 21:10:00|8144.4|8140.6|8147.6|8143.8|8147.6|8144.6|8143.4|8140.6|133
1699650900000|2023-11-10 21:15:00|8147.8|8144.8|8148.4|8145.6|8148.8|8145.8|8147.4|8143.8|82
1699651200000|2023-11-10 21:20:00|8148.6|8144.8|8150.4|8147.6|8152.2|8149.4|8148.4|8144.8|64
1699651500000|2023-11-10 21:25:00|8151.6|8147.8|8152|8148.2|8152.6|8149.8|8150.3|8146.5|39
1699651800000|2023-11-10 21:30:00|8151.6|8147.8|8151.6|8147.8|8153.6|8150|8150.6|8146.8|22
1699652100000|2023-11-10 21:35:00|8151.8|8148.8|8153.6|8149.8|8153.6|8149.8|8151.6|8147.8|52
1699652400000|2023-11-10 21:40:00|8153.4|8150.6|8155.6|8151.8|8155.6|8151.8|8152.6|8149|24
1699652700000|2023-11-10 21:45:00|8155.4|8152.6|8148.4|8145.6|8155.6|8152.6|8140.5|8137.2|119
1699653000000|2023-11-10 21:50:00|8149.2|8145.4|8148.8|8145|8156.6|8153.6|8148.6|8144.8|90
1699653300000|2023-11-10 21:55:00|8148.6|8144.8|8157.8|8150|8157.8|8153.6|8147.6|8144|111
1699653600000|2023-11-10 22:00:00|8157.6|8149.8|8158.1|8150.3|8159.6|8151.8|8157.3|8149.5|0
1699830000000|2023-11-12 23:00:00|8122.2|8118.4|8104.6|8100.8|8146.2|8138.9|8102.1|8096.6|323
1699830300000|2023-11-12 23:05:00|8104.1|8100.3|8109.6|8105.8|8119.4|8113.6|8103.1|8099.3|106
1699830600000|2023-11-12 23:10:00|8110.6|8106.8|8120.6|8116.8|8127.6|8121.3|8110.6|8106.8|162
1699830900000|2023-11-12 23:15:00|8121.1|8117.3|8116.9|8114.1|8125.6|8119.6|8114.9|8111.3|122
1699831200000|2023-11-12 23:20:00|8116.6|8113.8|8117.6|8113.8|8120.6|8116.8|8116.6|8110.6|63
1699831500000|2023-11-12 23:25:00|8117.9|8114.8|8117.6|8113.8|8118.1|8114.8|8115.9|8112.1|20
1699831800000|2023-11-12 23:30:00|8118.6|8115.8|8108.9|8105.1|8118.9|8115.8|8108.9|8105.1|26
1699832100000|2023-11-12 23:35:00|8109.4|8105.6|8111.4|8107.6|8112.6|8108.8|8107.6|8103.8|70
1699832400000|2023-11-12 23:40:00|8110.9|8107.1|8117.9|8114.1|8117.9|8114.1|8107.4|8103.6|47
1699832700000|2023-11-12 23:45:00|8118.1|8115.3|8117.1|8113.3|8121.1|8117.3|8112.4|8108.6|33
1699833000000|2023-11-12 23:50:00|8116.6|8112.8|8109.1|8106.3|8118.4|8113.3|8109.1|8105.6|27
1699833300000|2023-11-12 23:55:00|8109.4|8105.6|8109.1|8105.3|8111.1|8107.3|8106.1|8102.3|33
1699833600000|2023-11-13 00:00:00|8108.1|8106.3|8106.1|8102.3|8109.4|8106.3|8105.1|8101.6|34
1699833900000|2023-11-13 00:05:00|8107.1|8103.3|8106.1|8102.3|8109.1|8105.3|8105.9|8102.1|17
1699834200000|2023-11-13 00:10:00|8105.4|8102.6|8103.4|8099.6|8107.9|8104.1|8100.6|8096.8|104
1699834500000|2023-11-13 00:15:00|8103.6|8100.8|8105.6|8101.8|8107.1|8103.6|8102.6|8098.8|38
1699834800000|2023-11-13 00:20:00|8105.4|8102.6|8107.4|8103.6|8107.6|8103.8|8103.1|8099.3|38
1699835100000|2023-11-13 00:25:00|8107.1|8103.3|8106.1|8102.3|8107.1|8103.3|8105.9|8102.3|2
1699835400000|2023-11-13 00:30:00|8106.4|8103.3|8102.3|8098.5|8106.4|8103.3|8102.3|8098.5|25
1699835700000|2023-11-13 00:35:00|8104.1|8100.3|8101.1|8097.3|8104.1|8100.3|8100.3|8096.7|38
1699836000000|2023-11-13 00:40:00|8100.6|8096.8|8099.3|8095.5|8100.8|8097.5|8095.8|8092|21
1699836300000|2023-11-13 00:45:00|8099.6|8096.5|8097.6|8093.8|8101.3|8097.5|8096.1|8092.5|67
1699836600000|2023-11-13 00:50:00|8096.6|8092.8|8092.6|8088.8|8098.1|8094.3|8089.6|8086|57
1699836900000|2023-11-13 00:55:00|8092.3|8088.5|8091.3|8087.5|8092.6|8088.8|8088.6|8085.5|38
1699837200000|2023-11-13 01:00:00|8090.3|8086.5|8076.3|8072.5|8091.9|8088.8|8068.6|8064.8|665
1699837500000|2023-11-13 01:05:00|8075.8|8072|8067.3|8064.5|8080.9|8077.5|8065.3|8062.3|293
1699837800000|2023-11-13 01:10:00|8068.3|8064.8|8066.1|8062.3|8070.3|8066.8|8064.3|8060.5|167
1699838100000|2023-11-13 01:15:00|8066.3|8062.5|8078.8|8075|8081.3|8078.3|8066.1|8062.3|118
1699838400000|2023-11-13 01:20:00|8078.6|8075.8|8078.1|8075.3|8085.1|8082.3|8076.1|8073|117
1699838700000|2023-11-13 01:25:00|8078.8|8075|8085.6|8082.8|8089.8|8086.8|8078.1|8074.5|124
1699839000000|2023-11-13 01:30:00|8086.6|8083.6|8079.4|8075.6|8091.6|8088|8077.6|8074|124
1699839300000|2023-11-13 01:35:00|8079.6|8076.6|8081.6|8077.8|8086.4|8082.8|8078.6|8075|84
1699839600000|2023-11-13 01:40:00|8081.4|8077.6|8073.4|8069.6|8081.6|8077.8|8070.6|8067|57
1699839900000|2023-11-13 01:45:00|8074.4|8070.6|8071.4|8067.6|8074.4|8070.8|8068.6|8065|110
1699840200000|2023-11-13 01:50:00|8072.4|8068.6|8078.4|8075.6|8078.4|8075.6|8069.6|8065.8|82
1699840500000|2023-11-13 01:55:00|8079.4|8076.3|8082.6|8079.8|8083.8|8080|8076.4|8072.8|46
1699840800000|2023-11-13 02:00:00|8082.8|8080|8082.3|8078.5|8087.3|8083.8|8080.6|8077|96
1699841100000|2023-11-13 02:05:00|8082.1|8079.3|8077.3|8073.5|8082.3|8079.3|8068.6|8065.5|135
1699841400000|2023-11-13 02:10:00|8076.1|8073.3|8076.3|8073.5|8079.9|8076.8|8075.1|8072.1|30
1699841700000|2023-11-13 02:15:00|8076.6|8073.8|8081.6|8078.8|8087.9|8084.3|8076.6|8073.5|59
1699842000000|2023-11-13 02:20:00|8082.1|8079.3|8075.6|8072.8|8084.3|8080.8|8075.6|8072|22
1699842300000|2023-11-13 02:25:00|8077.8|8074|8074.8|8072|8077.8|8074|8073.6|8070|24
1699842600000|2023-11-13 02:30:00|8076.1|8072.3|8073.1|8070.3|8077.6|8074.3|8071.1|8067.5|74
1699842900000|2023-11-13 02:35:00|8073.9|8070.1|8072.3|8068.5|8078.1|8075.1|8069.3|8066.5|109
1699843200000|2023-11-13 02:40:00|8072.6|8069.8|8068.3|8064.5|8074.3|8070.8|8067.6|8064|113
1699843500000|2023-11-13 02:45:00|8069.1|8065.5|8066.6|8063.8|8074.3|8070.8|8065.8|8062.8|112
1699843800000|2023-11-13 02:50:00|8068.3|8064.5|8062|8059.2|8068.6|8065|8059.5|8056|74
1699844100000|2023-11-13 02:55:00|8061.5|8058.7|8055.5|8052.7|8061.8|8058.7|8055.5|8052|76
1699844400000|2023-11-13 03:00:00|8056.3|8052.5|8056.3|8053.5|8060.3|8056.7|8053.3|8050.5|80
1699844700000|2023-11-13 03:05:00|8056.5|8053.7|8057.5|8054.7|8058.3|8054.7|8055.5|8052|84
1699845000000|2023-11-13 03:10:00|8057.8|8055|8057.3|8054.5|8060.5|8057.7|8057.3|8054.5|65
1699845300000|2023-11-13 03:15:00|8056.5|8053.7|8057.8|8054|8060.5|8057.7|8055.3|8051.7|55
1699845600000|2023-11-13 03:20:00|8057.5|8054.7|8057.3|8053.5|8058.3|8054.7|8055|8052|30
1699845900000|2023-11-13 03:25:00|8057.8|8054|8055.8|8052|8057.8|8054.2|8054.5|8051.5|44
1699846200000|2023-11-13 03:30:00|8055.5|8052.7|8056|8053.2|8057.8|8054.2|8055.5|8052.7|58
1699846500000|2023-11-13 03:35:00|8055.8|8053|8054.5|8051.7|8056.8|8053|8054.5|8051.7|25
1699846800000|2023-11-13 03:40:00|8055.3|8051.5|8056.5|8053.7|8057.7|8054.5|8054.7|8051.5|39
1699847100000|2023-11-13 03:45:00|8056.7|8052.9|8057.5|8053.7|8057.7|8054.7|8054.5|8051.7|44
1699847400000|2023-11-13 03:50:00|8056.7|8053.9|8057.7|8053.9|8059.7|8056.5|8056.7|8053.7|88
1699847700000|2023-11-13 03:55:00|8057.5|8054.7|8059.7|8055.9|8063.3|8059.7|8057.5|8054.7|64
1699848000000|2023-11-13 04:00:00|8059.5|8056.7|8055|8052.2|8059.7|8056.7|8055|8051.4|314
1699848300000|2023-11-13 04:05:00|8055.2|8052.4|8054.2|8051.4|8055.2|8052.4|8054|8051.2|36
1699848600000|2023-11-13 04:10:00|8055|8052.2|8054.2|8051.4|8055.2|8052.4|8053.4|8050.4|22
1699848900000|2023-11-13 04:15:00|8054|8050.4|8053.4|8049.6|8054.7|8051.6|8052.4|8049.4|45
1699849200000|2023-11-13 04:20:00|8053.2|8049.4|8054.2|8050.4|8054.4|8051.4|8052.4|8049.4|52
1699849500000|2023-11-13 04:25:00|8054|8051.2|8054.4|8051.6|8054.4|8051.6|8053.4|8050.4|44
1699849800000|2023-11-13 04:30:00|8053.7|8050.9|8054.4|8051.6|8055.2|8051.6|8052.4|8049.6|59
1699850100000|2023-11-13 04:35:00|8054.7|8050.9|8050.7|8047.9|8054.7|8051.2|8049.4|8046.4|89
1699850400000|2023-11-13 04:40:00|8050.9|8048.1|8050.9|8048.1|8052.7|8049.1|8050.9|8047.3|18
1699850700000|2023-11-13 04:45:00|8052.1|8048.3|8050.9|8048.1|8052.1|8048.6|8049.9|8047.1|19
1699851000000|2023-11-13 04:50:00|8050.7|8046.9|8049.9|8047.1|8051.1|8047.6|8049.6|8046.8|33
1699851300000|2023-11-13 04:55:00|8051.1|8047.3|8049.9|8047.1|8051.1|8048.1|8049.9|8046.8|16
1699851600000|2023-11-13 05:00:00|8050.6|8047.8|8049.1|8046.3|8051.1|8048.1|8049.1|8045.8|31
1699851900000|2023-11-13 05:05:00|8049.9|8046.1|8049.9|8047.1|8050.1|8047.3|8049.1|8046.1|9
1699852200000|2023-11-13 05:10:00|8050.1|8046.3|8050.1|8047.3|8050.9|8048.1|8049.9|8046.3|16
1699852500000|2023-11-13 05:15:00|8049.9|8047.1|8055.9|8053.1|8057.1|8054.1|8049.9|8047.1|36
1699852800000|2023-11-13 05:20:00|8057.1|8053.3|8060.6|8056.8|8061.4|8058.1|8056.9|8053.3|51
1699853100000|2023-11-13 05:25:00|8059.9|8057.1|8060.1|8056.3|8061.9|8058.1|8058.9|8055.8|46
1699853400000|2023-11-13 05:30:00|8059.9|8057.1|8059.6|8055.8|8063.1|8060.1|8059.1|8055.8|56
1699853700000|2023-11-13 05:35:00|8060.6|8056.8|8065.1|8061.3|8065.6|8062.6|8059.6|8056.8|119
1699854000000|2023-11-13 05:40:00|8065.6|8061.8|8073.6|8069.8|8073.6|8070.8|8063.4|8060.6|103
1699854300000|2023-11-13 05:45:00|8072.4|8069.6|8080.4|8077.6|8080.8|8078|8071.4|8067.8|106
1699854600000|2023-11-13 05:50:00|8079.8|8077|8078.6|8074.8|8082.4|8078.6|8077.1|8073.8|74
1699854900000|2023-11-13 05:55:00|8077.8|8075|8078.6|8074.8|8079.4|8075.8|8075.4|8071.8|52
1699855200000|2023-11-13 06:00:00|8078.4|8075.6|8072.1|8068.3|8082.6|8079.6|8068.8|8065.3|269
1699855500000|2023-11-13 06:05:00|8071.8|8068|8069.8|8067|8075.1|8072|8067.8|8064.3|246
1699855800000|2023-11-13 06:10:00|8070.8|8067.3|8070.1|8066.3|8074.1|8071|8067.8|8064.3|75
1699856100000|2023-11-13 06:15:00|8069.3|8066.5|8070.1|8066.3|8071.1|8067.3|8066.8|8063.3|63
1699856400000|2023-11-13 06:20:00|8069.1|8067|8071.1|8068.3|8079.1|8075.3|8069.1|8066.3|67
1699856700000|2023-11-13 06:25:00|8071.8|8068|8071.1|8067.3|8074.1|8071|8068.3|8065.3|89
1699857000000|2023-11-13 06:30:00|8070.3|8067.5|8068.8|8066|8070.3|8067.5|8064.8|8061.3|79
1699857300000|2023-11-13 06:35:00|8069.3|8066.5|8081.8|8078|8081.8|8078.3|8069.3|8066.3|135
1699857600000|2023-11-13 06:40:00|8081.1|8077.3|8079.1|8075.3|8081.8|8079|8077.8|8074.3|49
1699857900000|2023-11-13 06:45:00|8079.3|8076.3|8078.5|8074.7|8083|8080.2|8077.3|8073.7|250
1699858200000|2023-11-13 06:50:00|8077.3|8074.5|8075.3|8072.5|8079.5|8076.5|8075.3|8071.7|50
1699858500000|2023-11-13 06:55:00|8075.5|8071.7|8080.5|8077.7|8083.3|8079.5|8074.5|8071.7|152
1699858800000|2023-11-13 07:00:00|8080.3|8077.5|8072.3|8069.5|8083|8079.5|8072.3|8068.7|284
1699859100000|2023-11-13 07:05:00|8072.5|8068.7|8073|8069.2|8075|8071.5|8069.5|8066.5|123
1699859400000|2023-11-13 07:10:00|8072.3|8068.5|8073.5|8069.7|8076|8072.5|8072.3|8068.5|120
1699859700000|2023-11-13 07:15:00|8073|8069.2|8075|8072.2|8076|8073.2|8072|8069.2|58
1699860000000|2023-11-13 07:20:00|8075.8|8073|8072|8068.2|8077|8073.2|8070|8067.2|138
1699860300000|2023-11-13 07:25:00|8071.8|8069|8064.3|8061.5|8073|8069.5|8063.5|8060.5|444
1699860600000|2023-11-13 07:30:00|8064.5|8060.7|8063.3|8060.5|8067.3|8064.5|8060.5|8057.5|187
1699860900000|2023-11-13 07:35:00|8063.5|8059.7|8065|8061.2|8069|8065.5|8062.3|8059.5|95
1699861200000|2023-11-13 07:40:00|8064.3|8061.5|8072.8|8070|8073.5|8070.5|8064.3|8061.2|324
1699861500000|2023-11-13 07:45:00|8073.8|8071|8069.3|8066.5|8076.5|8073|8069|8066.2|323
1699861800000|2023-11-13 07:50:00|8069.8|8067|8073.2|8069.4|8074.5|8070.9|8069.2|8066.2|169
1699862100000|2023-11-13 07:55:00|8073.5|8069.7|8070.5|8066.7|8074.5|8071.4|8069.2|8066.2|176
1699862400000|2023-11-13 08:00:00|8069.5|8066.4|8055.2|8052.4|8069.5|8066.4|8055.2|8051.7|750
1699862700000|2023-11-13 08:05:00|8055.5|8052.7|8052.7|8049.9|8059|8055.9|8050.7|8047.2|495
1699863000000|2023-11-13 08:10:00|8053.2|8050.4|8051.5|8047.7|8057.7|8054.9|8048|8045.2|423
1699863300000|2023-11-13 08:15:00|8052|8048.2|8052.5|8049.7|8059.2|8056.4|8046.5|8043.7|529
1699863600000|2023-11-13 08:20:00|8053.5|8049.9|8043.9|8040.1|8053.5|8049.9|8043.7|8039.9|563
1699863900000|2023-11-13 08:25:00|8043.7|8040.9|8033.7|8030.9|8048.5|8045.7|8030.2|8027.2|4528
1699864200000|2023-11-13 08:30:00|8034|8030.2|8054.5|8051.7|8057.5|8054.5|8033.7|8030.2|3280
1699864500000|2023-11-13 08:35:00|8053.5|8050.7|8069.3|8065.5|8071.1|8067.3|8053.5|8050.5|660
1699864800000|2023-11-13 08:40:00|8069.1|8065.3|8075.8|8073|8080.1|8076.3|8066.3|8063.5|557
1699865100000|2023-11-13 08:45:00|8076.1|8073.3|8076.3|8073.5|8079.8|8077|8072.3|8069.3|329
1699865400000|2023-11-13 08:50:00|8077.1|8073.3|8090.1|8087.3|8091.8|8089|8076.8|8073.3|533
1699865700000|2023-11-13 08:55:00|8089.8|8087|8091.6|8088.8|8092.6|8089.8|8087.3|8084.5|320
1699866000000|2023-11-13 09:00:00|8091.8|8089|8106.3|8102.5|8109.1|8106.3|8087.8|8084.8|1369
1699866300000|2023-11-13 09:05:00|8106.1|8102.3|8112.4|8109.6|8115.6|8112.3|8105.1|8102.3|431
1699866600000|2023-11-13 09:10:00|8112.8|8110|8119.1|8116.3|8125.6|8122.6|8112.6|8109.3|694
1699866900000|2023-11-13 09:15:00|8120.1|8116.6|8125.1|8121.3|8129.9|8126.8|8117.4|8114.3|1826
1699867200000|2023-11-13 09:20:00|8124.9|8122.1|8121.9|8119.1|8128.9|8126.1|8119.9|8116.8|1301
1699867500000|2023-11-13 09:25:00|8122.1|8118.3|8112.6|8108.8|8126.6|8123.1|8111.8|8108.5|1245
1699867800000|2023-11-13 09:30:00|8112.3|8109.5|8113.3|8110.5|8117.8|8115|8109.1|8105.3|780
1699868100000|2023-11-13 09:35:00|8112.8|8110|8111.8|8109|8130.8|8128|8110.8|8107.3|744
1699868400000|2023-11-13 09:40:00|8113.1|8109.3|8112.1|8109.3|8123.8|8121|8110.1|8107|302
1699868700000|2023-11-13 09:45:00|8111.8|8109|8111.6|8108.8|8115.6|8112.5|8104.1|8101.3|1462
1699869000000|2023-11-13 09:50:00|8111.3|8108.5|8127.1|8124.3|8127.3|8124.5|8111.3|8108.5|368
1699869300000|2023-11-13 09:55:00|8127.3|8124.5|8126.3|8123.5|8135.6|8132|8124.3|8120.8|1401
1699869600000|2023-11-13 10:00:00|8125.8|8123|8123.6|8120.8|8125.8|8123|8116.6|8113.5|300
1699869900000|2023-11-13 10:05:00|8123.3|8120.5|8123.1|8119.3|8126.8|8124|8118.1|8115.3|735
1699870200000|2023-11-13 10:10:00|8122.8|8120.3|8133.8|8131|8134.1|8131.3|8122.1|8118.3|335
1699870500000|2023-11-13 10:15:00|8133.3|8130.5|8130.6|8127.8|8137.8|8135|8129.8|8126.8|375
1699870800000|2023-11-13 10:20:00|8130.8|8128|8136.3|8133.5|8138.6|8135.8|8130.8|8127.8|889
1699871100000|2023-11-13 10:25:00|8136.6|8133.8|8139.1|8135.3|8147.1|8143.5|8134.6|8131.8|1720
1699871400000|2023-11-13 10:30:00|8138.1|8135|8133.8|8130|8138.8|8135.8|8128.8|8125|311
1699871700000|2023-11-13 10:35:00|8133.6|8130.8|8141.6|8137.8|8144.3|8141.3|8131.8|8128.8|581
1699872000000|2023-11-13 10:40:00|8141.3|8138.5|8140.6|8137.8|8145.6|8142.8|8139.3|8135.8|312
1699872300000|2023-11-13 10:45:00|8141.3|8138.5|8137.6|8133.8|8151.3|8148.5|8137.3|8133.8|396
1699872600000|2023-11-13 10:50:00|8137.3|8134.5|8131.3|8128.5|8148.6|8145.5|8131.3|8128.3|420
1699872900000|2023-11-13 10:55:00|8131.6|8127.8|8142.8|8140|8146.6|8143.3|8130.3|8127.3|433
1699873200000|2023-11-13 11:00:00|8143.6|8139.8|8147.3|8144.5|8150.1|8147.3|8139.8|8136.8|1744
1699873500000|2023-11-13 11:05:00|8147.1|8144.3|8137.6|8134.8|8148.1|8144.8|8135.6|8132.8|1184
1699873800000|2023-11-13 11:10:00|8137.8|8135|8130.1|8127.3|8141.8|8139|8129.6|8126|361
1699874100000|2023-11-13 11:15:00|8129.8|8127|8136.3|8133.5|8141.8|8138.3|8127.1|8124.3|824
1699874400000|2023-11-13 11:20:00|8137.1|8133.3|8145.6|8142.8|8149.6|8146|8136.1|8132.5|903
1699874700000|2023-11-13 11:25:00|8146.1|8142.3|8144|8140.2|8148.1|8144.8|8135.3|8131.7|1102
1699875000000|2023-11-13 11:30:00|8143.3|8140.5|8145|8141.2|8146.3|8143|8136|8133|244
1699875300000|2023-11-13 11:35:00|8145.6|8141.8|8147.6|8144.8|8148|8145|8143|8140|218
1699875600000|2023-11-13 11:40:00|8147.8|8145|8153.8|8151|8156.6|8153.5|8147.8|8145|917
1699875900000|2023-11-13 11:45:00|8154|8150.2|8143|8139.2|8159.8|8157|8142.3|8138.7|313
1699876200000|2023-11-13 11:50:00|8142.3|8140.2|8147.5|8143.7|8151|8147.5|8140.3|8136.7|202
1699876500000|2023-11-13 11:55:00|8147.3|8143.5|8143.3|8140.5|8152|8148.5|8142.5|8139.7|114
1699876800000|2023-11-13 12:00:00|8143|8139.5|8142.3|8139.5|8149.3|8145.5|8138.3|8134.7|364
1699877100000|2023-11-13 12:05:00|8142.5|8139.7|8141.5|8138.7|8146.3|8143.5|8140.3|8136.7|106
1699877400000|2023-11-13 12:10:00|8141.3|8138.5|8132.3|8129.5|8141.5|8138.7|8122.5|8119.7|464
1699877700000|2023-11-13 12:15:00|8133|8129.2|8135.2|8132.4|8138.5|8134.7|8129.5|8126.4|317
1699878000000|2023-11-13 12:20:00|8135.5|8132.7|8144.2|8141.4|8145|8141.7|8133.2|8129.7|273
1699878300000|2023-11-13 12:25:00|8145.2|8141.2|8145.5|8141.7|8155|8152|8143.2|8139.7|825
1699878600000|2023-11-13 12:30:00|8144.7|8141.9|8144|8140.2|8150.5|8147.4|8143.2|8139.7|174
1699878900000|2023-11-13 12:35:00|8143.2|8140.4|8144.5|8141.7|8147.2|8143.7|8141.2|8138.2|171
1699879200000|2023-11-13 12:40:00|8145|8142.2|8149.7|8146.9|8152|8148.7|8144.2|8141.2|484
1699879500000|2023-11-13 12:45:00|8150|8147.2|8145|8142.2|8154|8150.9|8143|8139.2|572
1699879800000|2023-11-13 12:50:00|8144.7|8141.9|8143.7|8140.9|8150|8147.2|8143.7|8140.2|362
1699880100000|2023-11-13 12:55:00|8144|8140.2|8143|8139.2|8147.7|8144.2|8141.2|8137.7|730
1699880400000|2023-11-13 13:00:00|8142|8140.2|8147|8144.2|8154|8150.2|8142|8139.2|850
1699880700000|2023-11-13 13:05:00|8148|8144.9|8150|8146.2|8155.2|8151.9|8143|8139.9|705
1699881000000|2023-11-13 13:10:00|8149.7|8145.9|8137.4|8133.6|8152|8148.4|8136.4|8133.6|1089
1699881300000|2023-11-13 13:15:00|8136.2|8133.4|8144|8140.2|8148|8145.2|8133.2|8129.6|753
1699881600000|2023-11-13 13:20:00|8144.4|8140.6|8153.9|8150.1|8155.2|8152.1|8140|8136.4|653
1699881900000|2023-11-13 13:25:00|8153.7|8150.9|8151.2|8148.4|8156.2|8153.4|8142.2|8138.4|670
1699882200000|2023-11-13 13:30:00|8152.2|8148.6|8136.4|8133.6|8152.4|8149.4|8136.2|8133.4|401
1699882500000|2023-11-13 13:35:00|8137.4|8133.4|8134.9|8131.1|8138.7|8135.4|8128.2|8125.1|1599
1699882800000|2023-11-13 13:40:00|8134.2|8131.4|8131.4|8128.6|8136.4|8133.4|8123.7|8120.6|1273
1699883100000|2023-11-13 13:45:00|8131.2|8128.4|8128.4|8125.6|8133.2|8130.4|8123.4|8120.4|900
1699883400000|2023-11-13 13:50:00|8128.2|8125.4|8131.2|8128.4|8140.9|8137.9|8124.4|8121.6|1598
1699883700000|2023-11-13 13:55:00|8131.9|8129.1|8128.9|8125.1|8138.7|8135.6|8127.7|8124.6|735
1699884000000|2023-11-13 14:00:00|8129.9|8126.1|8160.4|8156.6|8162.2|8159.4|8126.9|8123.8|1820
1699884300000|2023-11-13 14:05:00|8160.2|8156.4|8158.7|8155.9|8170.7|8167.6|8147.7|8144.1|1338
1699884600000|2023-11-13 14:10:00|8158.4|8155.6|8135.6|8131.8|8158.9|8155.9|8130.6|8127.8|2679
1699884900000|2023-11-13 14:15:00|8134.4|8131.6|8135.6|8132.8|8142.9|8139.8|8130.6|8127.1|817
1699885200000|2023-11-13 14:20:00|8135.9|8133.1|8135.9|8133.1|8146.9|8143.8|8132.9|8129.1|1084
1699885500000|2023-11-13 14:25:00|8136.1|8133.3|8142.4|8138.6|8152.9|8149.3|8135.9|8132.6|1677
1699885800000|2023-11-13 14:30:00|8141.4|8137.6|8157.4|8153.6|8167.4|8164.6|8135.4|8132.6|2460
1699886100000|2023-11-13 14:35:00|8156.6|8153.8|8184.9|8182.1|8187.1|8184.3|8152.6|8149.3|3127
1699886400000|2023-11-13 14:40:00|8185.6|8181.8|8200.9|8197.1|8204.1|8200.3|8175.6|8172.6|2413
1699886700000|2023-11-13 14:45:00|8201.1|8197.3|8203.9|8201.1|8210.6|8207.8|8195.1|8192.3|4048
1699887000000|2023-11-13 14:50:00|8204.9|8202.1|8193.4|8189.6|8212.4|8208.8|8191.9|8189.1|3246
1699887300000|2023-11-13 14:55:00|8193.1|8190.3|8202.1|8198.3|8208.1|8205.3|8193.1|8190.3|1453
1699887600000|2023-11-13 15:00:00|8201.9|8198.1|8204.1|8200.3|8216.9|8213.3|8195.1|8191.6|2313
1699887900000|2023-11-13 15:05:00|8203.9|8200.1|8210.9|8208.1|8217.9|8214.8|8202.1|8199.1|3370
1699888200000|2023-11-13 15:10:00|8210.6|8207.8|8195.1|8192.3|8211.6|8208.8|8185.3|8182|1801
1699888500000|2023-11-13 15:15:00|8195.3|8191.5|8208.9|8206.1|8216.9|8213.8|8192.1|8189.3|2422
1699888800000|2023-11-13 15:20:00|8209.1|8206.3|8203.1|8199.3|8217.1|8214.3|8199.3|8196.3|1766
1699889100000|2023-11-13 15:25:00|8202.3|8199.5|8204.3|8201.5|8215.8|8212.3|8200.8|8197.3|953
1699889400000|2023-11-13 15:30:00|8203.1|8200.3|8202.1|8199.3|8208.3|8205.3|8194.1|8190.5|1057
1699889700000|2023-11-13 15:35:00|8202.3|8198.5|8187.1|8183.3|8202.3|8199|8182.1|8179|1908
1699890000000|2023-11-13 15:40:00|8186.8|8183|8194.8|8192|8209.8|8206.8|8185.8|8182.8|2231
1699890300000|2023-11-13 15:45:00|8194.6|8191.8|8189.3|8185.5|8201.3|8197.5|8188.3|8185|1361
1699890600000|2023-11-13 15:50:00|8188.5|8185.7|8195.3|8192.5|8198|8194.2|8180.3|8177.2|1555
1699890900000|2023-11-13 15:55:00|8194.8|8192|8196.8|8193|8207|8203.5|8194.8|8192|1667
1699891200000|2023-11-13 16:00:00|8195.5|8192.7|8195.5|8192.7|8209.5|8206.5|8191.3|8188.5|1370
1699891500000|2023-11-13 16:05:00|8195.8|8193|8196|8192.2|8202.8|8200|8193.3|8189.7|997
1699891800000|2023-11-13 16:10:00|8195.5|8191.7|8207.3|8203.5|8213.5|8210.5|8192.5|8189.7|1497
1699892100000|2023-11-13 16:15:00|8208|8204.5|8225|8222.2|8228.5|8225.5|8207.3|8204|2082
1699892400000|2023-11-13 16:20:00|8225.8|8222|8224|8221.2|8229|8226.2|8219.8|8216.2|1977
1699892700000|2023-11-13 16:25:00|8223.8|8221|8230.3|8227.5|8233.8|8230.5|8218|8214.5|4518
1699893000000|2023-11-13 16:30:00|8229.8|8227|8225.5|8221.7|8238.5|8235.5|8221.8|8218.7|2969
1699893300000|2023-11-13 16:35:00|8224.8|8222|8220.8|8217|8229.5|8226.5|8208.8|8205.7|1644
1699893600000|2023-11-13 16:40:00|8220.5|8216.7|8234.8|8232|8235|8232.2|8219.5|8216.5|1247
1699893900000|2023-11-13 16:45:00|8235.8|8232.2|8248.3|8245.5|8254.8|8252|8234.8|8231.7|3031
1699894200000|2023-11-13 16:50:00|8248.8|8246|8257.8|8255|8261|8258|8245.5|8242|2609
1699894500000|2023-11-13 16:55:00|8257.3|8254.5|8256.5|8252.7|8260.3|8257.2|8248.5|8245.7|1216
1699894800000|2023-11-13 17:00:00|8256.3|8253.5|8243.5|8240.7|8262|8258.2|8242.8|8239.7|1881
1699895100000|2023-11-13 17:05:00|8244.3|8240.5|8252.3|8248.5|8252.3|8248.7|8242.5|8239.5|940
1699895400000|2023-11-13 17:10:00|8251.5|8248.7|8256.3|8252.5|8259|8255.5|8246.8|8243.5|1523
1699895700000|2023-11-13 17:15:00|8255.3|8251.5|8253.5|8250.7|8258.7|8255.7|8249.7|8246.2|1471
1699896000000|2023-11-13 17:20:00|8253.7|8250.9|8258.2|8255.4|8262.7|8259.9|8250.2|8247.2|1118
1699896300000|2023-11-13 17:25:00|8258|8255.2|8254|8250.2|8259.7|8256.9|8247.2|8244.4|1107
1699896600000|2023-11-13 17:30:00|8253.2|8250.4|8259|8255.2|8259|8255.4|8249.7|8246.2|990
1699896900000|2023-11-13 17:35:00|8258.7|8255.9|8252.7|8249.9|8258.7|8255.9|8250|8247.2|588
1699897200000|2023-11-13 17:40:00|8253.2|8250.4|8255.5|8252.7|8257.5|8254.7|8245.2|8242.2|1417
1699897500000|2023-11-13 17:45:00|8255.2|8252.4|8246.5|8242.7|8257.2|8253.9|8245.2|8242.4|765
1699897800000|2023-11-13 17:50:00|8245.7|8242.9|8247.7|8243.9|8250|8246.9|8243|8239.7|547
1699898100000|2023-11-13 17:55:00|8247|8244.2|8252.7|8249.9|8258.5|8255.4|8247|8243.9|848
1699898400000|2023-11-13 18:00:00|8254|8250.2|8244.4|8240.6|8254|8250.4|8242.4|8239.4|813
1699898700000|2023-11-13 18:05:00|8244.2|8241.4|8234.7|8231.9|8244.4|8241.6|8232.9|8229.6|1039
1699899000000|2023-11-13 18:10:00|8234.4|8230.9|8225.9|8223.1|8237.7|8234.6|8225.7|8222.9|1320
1699899300000|2023-11-13 18:15:00|8225.7|8222.9|8221.9|8219.1|8230.2|8227.4|8221.7|8218.9|819
1699899600000|2023-11-13 18:20:00|8222.2|8218.4|8227.2|8223.4|8229.2|8226.4|8219.7|8216.1|655
1699899900000|2023-11-13 18:25:00|8226.2|8224.1|8216.2|8213.4|8228.2|8225.1|8215.4|8212.4|857
1699900200000|2023-11-13 18:30:00|8216.9|8214.1|8224.9|8222.1|8226.2|8223.1|8214.4|8211.6|1205
1699900500000|2023-11-13 18:35:00|8223.9|8221.1|8232.2|8228.4|8232.9|8230.1|8223.2|8220.4|818
1699900800000|2023-11-13 18:40:00|8231.9|8228.1|8229.9|8226.1|8234.7|8231.1|8228.9|8225.9|596
1699901100000|2023-11-13 18:45:00|8230.2|8227.1|8234.7|8231.9|8235.9|8233.1|8229.2|8226.1|489
1699901400000|2023-11-13 18:50:00|8234.9|8232.1|8234.4|8230.6|8243.7|8240.9|8233.2|8229.6|905
1699901700000|2023-11-13 18:55:00|8234.2|8231.4|8249.9|8247.1|8251.4|8248.4|8232.4|8229.6|1933
1699902000000|2023-11-13 19:00:00|8250.2|8247.4|8249.6|8246.8|8253.4|8250.1|8247.2|8244.1|1253
1699902300000|2023-11-13 19:05:00|8250.4|8246.6|8243.9|8241.1|8253.9|8250.8|8243.4|8240.1|1036
1699902600000|2023-11-13 19:10:00|8244.1|8240.3|8231.9|8229.1|8244.4|8241.3|8227.6|8224.6|3309
1699902900000|2023-11-13 19:15:00|8232.6|8228.8|8230.9|8227.1|8233.9|8231.1|8227.6|8224.1|1296
1699903200000|2023-11-13 19:20:00|8230.6|8227.8|8237.9|8235.1|8241.9|8238.8|8229.9|8226.8|1496
1699903500000|2023-11-13 19:25:00|8238.9|8234.8|8235.6|8231.8|8242.4|8239.6|8229.1|8226.1|8289
1699903800000|2023-11-13 19:30:00|8235.4|8232.6|8249.6|8246.8|8250.4|8246.8|8234.6|8231.8|1098
1699904100000|2023-11-13 19:35:00|8250.4|8246.6|8251.1|8248.3|8256.6|8253.8|8249.4|8246.3|1557
1699904400000|2023-11-13 19:40:00|8251.4|8248.6|8252.4|8249.6|8253.6|8250.6|8250.4|8247.3|220
1699904700000|2023-11-13 19:45:00|8253.1|8249.3|8253.6|8249.8|8255.6|8252.3|8250.3|8247.5|330
1699905000000|2023-11-13 19:50:00|8253.3|8250.5|8254.6|8250.8|8256.3|8252.8|8253.3|8249.8|146
1699905300000|2023-11-13 19:55:00|8254.3|8250.5|8253.3|8249.5|8256.6|8253.5|8253.3|8249.5|133
1699905600000|2023-11-13 20:00:00|8252.3|8249.8|8255.1|8252.3|8255.8|8252.5|8248.1|8244.8|433
1699905900000|2023-11-13 20:05:00|8255.3|8252.5|8256.8|8253|8258.8|8255.5|8255.1|8252.3|577
1699906200000|2023-11-13 20:10:00|8256.1|8253.3|8254.1|8251.3|8256.1|8253.3|8252.6|8249.8|183
1699906500000|2023-11-13 20:15:00|8253.8|8251|8254.1|8251.3|8256.1|8252.5|8252.1|8249.3|115
1699906800000|2023-11-13 20:20:00|8254.8|8251|8255.1|8252.3|8256.1|8253.3|8253.1|8250.3|109
1699907100000|2023-11-13 20:25:00|8255.6|8252.8|8254.8|8252|8256.8|8253.8|8254.6|8251.8|226
1699907400000|2023-11-13 20:30:00|8255.1|8252.3|8253.3|8250.5|8255.1|8252.3|8251.6|8248.3|104
1699907700000|2023-11-13 20:35:00|8252.8|8250|8256.8|8253|8259.1|8256.3|8252.8|8249.3|186
1699908000000|2023-11-13 20:40:00|8255.8|8253.3|8260.6|8257.8|8260.6|8257.8|8255.8|8253|183
1699908300000|2023-11-13 20:45:00|8260.8|8258|8258.8|8256|8260.8|8258|8258.6|8255.3|497
1699908600000|2023-11-13 20:50:00|8259.1|8255.3|8258.8|8255|8259.8|8256.3|8256.1|8253|211
1699908900000|2023-11-13 20:55:00|8258.1|8255.3|8258.8|8256|8260|8257.2|8256.8|8254|258
1699909200000|2023-11-13 21:00:00|8259.6|8255.8|8260.8|8258|8261.5|8258|8258.5|8255.2|121
1699909500000|2023-11-13 21:05:00|8260.5|8257.7|8266.5|8262.7|8267|8263.5|8260.5|8257.7|1125
1699909800000|2023-11-13 21:10:00|8266.3|8263.5|8260.5|8256.7|8266.3|8263.5|8260|8256.5|77
1699910100000|2023-11-13 21:15:00|8260.3|8256.5|8259.3|8255.5|8260.3|8257|8255.5|8252.7|191
1699910400000|2023-11-13 21:20:00|8259|8255.2|8262|8258.2|8262|8258.5|8258.3|8255.2|69
1699910700000|2023-11-13 21:25:00|8261.5|8257.7|8258.3|8255.5|8261.5|8257.7|8257.3|8253.7|260
1699911000000|2023-11-13 21:30:00|8260|8256.2|8261.3|8258.5|8261.3|8258.5|8258.3|8254.7|74
1699911300000|2023-11-13 21:35:00|8262.3|8259.5|8262.3|8259.5|8264.3|8260.5|8261.3|8258.5|107
1699911600000|2023-11-13 21:40:00|8263.3|8260.5|8261.3|8258.5|8263.8|8260.5|8261.3|8258.5|47
1699911900000|2023-11-13 21:45:00|8262.3|8259|8255.5|8251.7|8263|8259.5|8254.3|8251|106
1699912200000|2023-11-13 21:50:00|8256.3|8252.5|8256.5|8252.7|8258.5|8255|8255.5|8252.5|114
1699912500000|2023-11-13 21:55:00|8255.8|8253|8259|8255.2|8260.5|8256.7|8255.8|8252.7|72
1699912800000|2023-11-13 22:00:00|8258.8|8255|8256.2|8248.4|8259.8|8255|8250.3|8246.4|8
1699913100000|2023-11-13 22:05:00|8255.7|8247.9|8255.2|8247.4|8255.7|8247.9|8255.2|8247.4|0
1699913400000|2023-11-13 22:10:00|8255.7|8247.9|8255.2|8247.4|8256.2|8248.4|8255.2|8247.4|2
1699914000000|2023-11-13 22:20:00|||||||||3
1699914300000|2023-11-13 22:25:00|8254.7|8246.9|8254.7|8246.9|8254.7|8246.9|8254.7|8246.9|0
1699914600000|2023-11-13 22:30:00|8255.2|8247.4|8253.7|8245.9|8255.2|8247.4|8253.7|8245.9|0
1699914900000|2023-11-13 22:35:00|8253.2|8245.4|8255.2|8247.4|8256.5|8252.7|8253.2|8245.4|6
1699915200000|2023-11-13 22:40:00|8254.7|8246.9|8254.7|8246.9|8255.5|8247.7|8254.7|8246.9|2
1699915500000|2023-11-13 22:45:00|8255|8247.2|8254.2|8246.4|8257.2|8249.4|8254.2|8246.4|0
1699915800000|2023-11-13 22:50:00|8252.2|8248.4|8253.2|8249.4|8253.2|8250.2|8252.2|8248.4|2
1699916100000|2023-11-13 22:55:00|8253|8249.2|8254.2|8250.4|8254.2|8250.7|8252.2|8248.4|4
1699923600000|2023-11-14 01:00:00|8258.1|8250.3|8261.6|8258.8|8262.4|8258.8|8251.6|8247.1|361
1699923900000|2023-11-14 01:05:00|8261.3|8258.5|8266.6|8263.8|8267.8|8264.8|8258.3|8255.5|183
1699924200000|2023-11-14 01:10:00|8267.3|8263.5|8268.8|8266|8269.6|8266.8|8266.3|8263.5|168
1699924500000|2023-11-14 01:15:00|8269.1|8266.3|8278.8|8275|8279.3|8276.5|8268.6|8265.8|238
1699924800000|2023-11-14 01:20:00|8278.1|8275.3|8274.8|8271|8278.1|8275.3|8273.1|8269.5|111
1699925100000|2023-11-14 01:25:00|8274.1|8271.3|8275.3|8272.5|8275.8|8273|8271.8|8269|116
1699925400000|2023-11-14 01:30:00|8275.6|8271.8|8265.3|8261.5|8279.6|8276.8|8261.8|8258.8|262
1699925700000|2023-11-14 01:35:00|8265.8|8262|8265.6|8261.8|8267.8|8265|8261.6|8258.8|58
1699926000000|2023-11-14 01:40:00|8265.8|8262|8265.8|8262|8266.8|8263.3|8263.6|8260.5|40
1699926300000|2023-11-14 01:45:00|8265.1|8262.3|8257.8|8255|8265.8|8262.8|8256.8|8254|155
1699926600000|2023-11-14 01:50:00|8258.1|8254.3|8259.3|8256.5|8263.8|8260.8|8257.6|8254|91
1699926900000|2023-11-14 01:55:00|8259.6|8256.8|8257.6|8254.8|8261.3|8257.8|8257.3|8253.8|51
1699927200000|2023-11-14 02:00:00|8258.3|8254.5|8251.8|8248|8260.3|8256.8|8250.6|8247.5|63
1699927500000|2023-11-14 02:05:00|8251.5|8248.7|8248.5|8245.7|8253.3|8249.7|8247.3|8243.5|218
1699927800000|2023-11-14 02:10:00|8249.5|8246.7|8255.3|8252.5|8258|8254.7|8248.5|8245.5|149
1699928100000|2023-11-14 02:15:00|8255.5|8252.7|8256.3|8252.5|8257|8254.2|8253.3|8250|174
1699928400000|2023-11-14 02:20:00|8256.8|8253|8255.5|8252.7|8256.8|8253.7|8253.5|8250.5|59
1699928700000|2023-11-14 02:25:00|8256.3|8252.5|8257.3|8254.5|8258.3|8255.2|8254.5|8251.5|73
1699929000000|2023-11-14 02:30:00|8257|8254.2|8255|8252.2|8257.3|8254.2|8253|8250|114
1699929300000|2023-11-14 02:35:00|8254.8|8251|8254.3|8250.5|8255.3|8252.2|8252.8|8249.2|92
1699929600000|2023-11-14 02:40:00|8254|8251.2|8261|8258.2|8264.8|8261.2|8254|8250.5|72
1699929900000|2023-11-14 02:45:00|8261.3|8257.5|8265|8261.2|8265|8262|8261|8257.5|39
1699930200000|2023-11-14 02:50:00|8265.3|8261.5|8265|8262.2|8266.3|8263.2|8263|8260|46
1699930500000|2023-11-14 02:55:00|8264|8261.2|8262.3|8258.5|8264.3|8261.2|8261|8257.2|73
1699930800000|2023-11-14 03:00:00|8262|8259.2|8255.2|8252.4|8265|8261.4|8255|8251.9|16
1699931100000|2023-11-14 03:05:00|8255|8252.2|8255|8252.2|8256|8252.4|8252.5|8249.4|117
1699931400000|2023-11-14 03:10:00|8254|8251.2|8253.7|8249.9|8255|8251.7|8252.7|8249.9|124
1699931700000|2023-11-14 03:15:00|8253|8250.2|8256|8253.2|8258|8255.2|8252.2|8248.9|296
1699932000000|2023-11-14 03:20:00|8256.2|8252.4|8255|8252.2|8257.2|8254.2|8254.2|8251.2|110
1699932300000|2023-11-14 03:25:00|8257.2|8254.4|8261.2|8257.4|8261.2|8258.2|8256.2|8253.4|115
1699932600000|2023-11-14 03:30:00|8261|8258.2|8262.5|8259.7|8264.2|8261.2|8261|8258.2|43
1699932900000|2023-11-14 03:35:00|8262.7|8258.9|8263.2|8260.4|8264.5|8261.4|8262.2|8258.4|15
1699933200000|2023-11-14 03:40:00|8263.5|8260.7|8263.2|8260.4|8263.7|8260.7|8261|8257.4|35
1699933500000|2023-11-14 03:45:00|8262.5|8259.4|8266.5|8263.7|8267.5|8264.4|8262.2|8258.4|24
1699933800000|2023-11-14 03:50:00|8267.2|8263.4|8266.5|8263.7|8267.5|8263.9|8265.7|8262.4|23
1699934100000|2023-11-14 03:55:00|8266.7|8262.7|8266.2|8262.4|8266.7|8263.7|8265.5|8262.4|23
1699934400000|2023-11-14 04:00:00|8265.5|8262.7|8267.4|8263.6|8267.4|8263.6|8265.2|8261.9|2
1699934700000|2023-11-14 04:05:00|8267.2|8263.4|8266.4|8262.6|8267.4|8263.6|8265.4|8262.4|8
1699935000000|2023-11-14 04:10:00|8266.2|8262.4|8266.4|8263.6|8266.4|8263.6|8264.4|8261.4|19
1699935300000|2023-11-14 04:15:00|8266.2|8263.4|8267.9|8265.1|8268.4|8265.4|8266.2|8263.4|16
1699935600000|2023-11-14 04:20:00|8267.2|8264.4|8268.2|8264.4|8268.2|8265.4|8266.9|8264.1|10
1699935900000|2023-11-14 04:25:00|8267.9|8265.4|8268.2|8264.4|8269.2|8266.1|8267.9|8264.4|8
1699936200000|2023-11-14 04:30:00|8268.4|8265.6|8270.2|8266.4|8270.2|8267.1|8267.9|8264.4|33
1699936500000|2023-11-14 04:35:00|8269.9|8267.1|8268.7|8264.9|8272.2|8269.1|8268.2|8264.4|84
1699936800000|2023-11-14 04:40:00|8268.2|8264.4|8268.2|8264.4|8269.2|8265.6|8265.4|8261.9|39
1699937100000|2023-11-14 04:45:00|8267.4|8264.6|8267.4|8264.6|8269.2|8265.9|8267.2|8263.6|14
1699937400000|2023-11-14 04:50:00|8267.9|8265.1|8268.2|8264.4|8268.7|8265.6|8267.2|8263.9|13
1699937700000|2023-11-14 04:55:00|8268.6|8265.4|8269.1|8265.3|8269.2|8265.4|8268.1|8264.4|11
1699938000000|2023-11-14 05:00:00|8268.4|8265.6|8269.1|8265.3|8271.1|8268.1|8268.4|8265.3|26
1699938300000|2023-11-14 05:05:00|8268.9|8266.1|8271.1|8267.3|8271.9|8268.3|8268.9|8265.3|20
1699938600000|2023-11-14 05:10:00|8270.4|8267.6|8267.4|8264.6|8271.1|8268.1|8267.4|8264.3|13
1699938900000|2023-11-14 05:15:00|8267.6|8263.8|8263.1|8259.3|8267.6|8264.1|8262.4|8258.8|46
1699939200000|2023-11-14 05:20:00|8262.4|8259.6|8263.6|8259.8|8264.6|8260.8|8262.4|8259.3|10
1699939500000|2023-11-14 05:25:00|8263.4|8259.6|8263.6|8259.8|8264.6|8261.6|8261.6|8258.8|23
1699939800000|2023-11-14 05:30:00|8263.4|8260.6|8256.6|8252.8|8263.6|8260.6|8253.6|8250.6|383
1699940100000|2023-11-14 05:35:00|8256.4|8252.6|8253.4|8250.6|8258.9|8255.8|8252.4|8249.3|54
1699940400000|2023-11-14 05:40:00|8253.6|8249.8|8253.1|8249.3|8254.1|8250.6|8251.4|8248.6|123
1699940700000|2023-11-14 05:45:00|8252.9|8250.1|8251.9|8249.1|8254.1|8251.1|8251.6|8248.8|24
1699941000000|2023-11-14 05:50:00|8252.6|8248.8|8254.1|8250.3|8254.9|8252.1|8251.6|8248|30
1699941300000|2023-11-14 05:55:00|8253.8|8251|8253.1|8249.3|8255.1|8251.6|8251.6|8248.8|64
1699941600000|2023-11-14 06:00:00|8252.4|8249.6|8254.1|8250.3|8257.1|8254|8251.6|8248.8|480
1699941900000|2023-11-14 06:05:00|8253.8|8251|8254.1|8250.3|8255.8|8252.5|8251.8|8249|106
1699942200000|2023-11-14 06:10:00|8254.8|8251.3|8255.1|8251.3|8255.8|8252.8|8253.8|8251|19
1699942500000|2023-11-14 06:15:00|8254.8|8252|8257.1|8253.3|8257.3|8254.5|8253.6|8250|133
1699942800000|2023-11-14 06:20:00|8256.8|8254|8255.3|8252.5|8257.3|8254.5|8254.8|8252|129
1699943100000|2023-11-14 06:25:00|8254.8|8252|8252.1|8249.3|8255.3|8252.5|8251.8|8249|55
1699943400000|2023-11-14 06:30:00|8252.8|8249|8253.8|8250|8254.3|8251.5|8252.1|8249|53
1699943700000|2023-11-14 06:35:00|8253.1|8250.3|8252.8|8250|8255.1|8251.5|8251.8|8248|173
1699944000000|2023-11-14 06:40:00|8253.1|8249.3|8254.8|8252|8257.8|8255|8251.8|8248.5|139
1699944300000|2023-11-14 06:45:00|8255.8|8251.3|8256.5|8252.7|8258.8|8255.7|8254.1|8251|166
1699944600000|2023-11-14 06:50:00|8255.8|8253|8259.8|8256|8259.8|8257|8255.5|8252|43
1699944900000|2023-11-14 06:55:00|8259.5|8256.7|8261.5|8258.7|8262.8|8259.7|8259.5|8256.7|55
1699945200000|2023-11-14 07:00:00|8261|8258.2|8253.6|8250.8|8261|8258.2|8253.6|8250.5|216
1699945500000|2023-11-14 07:05:00|8254|8251.2|8257|8253.2|8257.3|8254.2|8253|8250.2|295
1699945800000|2023-11-14 07:10:00|8256.3|8253.5|8252|8248.2|8257|8254.2|8250|8247.2|219
1699946100000|2023-11-14 07:15:00|8251.3|8248.5|8260.5|8256.7|8262.5|8259.7|8247.8|8245|476
1699946400000|2023-11-14 07:20:00|8259.8|8257|8257.5|8253.7|8261.5|8258|8255.5|8252.2|760
1699946700000|2023-11-14 07:25:00|8257.3|8254.7|8244.5|8241.7|8258.5|8255.2|8244.5|8241.7|534
1699947000000|2023-11-14 07:30:00|8244.3|8241.5|8247|8243.2|8250.3|8247.5|8244.3|8240.7|380
1699947300000|2023-11-14 07:35:00|8247.3|8243.5|8250|8246.2|8252|8248.5|8246|8243.2|184
1699947600000|2023-11-14 07:40:00|8249.3|8246.5|8252|8249.2|8253|8250.2|8248|8244.2|166
1699947900000|2023-11-14 07:45:00|8251.3|8248.5|8252.5|8248.7|8254.5|8251.7|8248.8|8245.7|650
1699948200000|2023-11-14 07:50:00|8251.8|8249|8247.3|8244.5|8257.5|8254.7|8246.8|8243|814
1699948500000|2023-11-14 07:55:00|8247.8|8245|8255.8|8252|8255.8|8252.7|8245.5|8242.7|540
1699948800000|2023-11-14 08:00:00|8255.5|8251.7|8252.3|8249.5|8259.5|8256.7|8247.3|8244.2|851
1699949100000|2023-11-14 08:05:00|8254|8251.2|8258.3|8254.5|8262.8|8260|8250.8|8247.2|709
1699949400000|2023-11-14 08:10:00|8258|8254.2|8242.7|8239.9|8258.8|8255.7|8239.7|8236.9|668
1699949700000|2023-11-14 08:15:00|8243|8238.9|8243|8239.2|8243.3|8240.2|8239|8236.2|692
1699950000000|2023-11-14 08:20:00|8242.7|8239.9|8247|8243.2|8253.5|8249.9|8242.7|8239.9|739
1699950300000|2023-11-14 08:25:00|8246.7|8242.9|8235.7|8232.9|8248|8244.2|8235.7|8232.2|3440
1699950600000|2023-11-14 08:30:00|8236|8232.2|8259|8255.2|8259|8255.4|8233|8230.2|1999
1699950900000|2023-11-14 08:35:00|8258.7|8255.9|8258.2|8255.4|8269|8266.2|8258|8254.2|1152
1699951200000|2023-11-14 08:40:00|8258|8255.2|8257.5|8254.7|8266.5|8262.7|8254.2|8251.4|766
1699951500000|2023-11-14 08:45:00|8257.2|8254.4|8256.2|8252.4|8259|8255.7|8253|8250.2|373
1699951800000|2023-11-14 08:50:00|8256|8253.2|8262.9|8260.1|8266|8263.2|8254.2|8251.4|485
1699952100000|2023-11-14 08:55:00|8263.2|8260.4|8256.5|8253.7|8265.2|8262.1|8255.5|8251.7|802
1699952400000|2023-11-14 09:00:00|8257.7|8254.9|8255.5|8251.7|8260.5|8257.4|8250.9|8247.1|1316
1699952700000|2023-11-14 09:05:00|8255.2|8252.4|8245|8242.2|8255.5|8252.7|8239.2|8236.4|1037
1699953000000|2023-11-14 09:10:00|8245.2|8242.4|8249.2|8246.4|8258.2|8255.4|8244.5|8241.4|415
1699953300000|2023-11-14 09:15:00|8249.5|8246.7|8253.5|8250.7|8258.5|8255.4|8249.2|8245.4|348
1699953600000|2023-11-14 09:20:00|8254|8251.2|8257.2|8253.4|8258.5|8255.4|8248.5|8245.7|739
1699953900000|2023-11-14 09:25:00|8257.7|8254.4|8241.5|8238.7|8258.7|8255.6|8240.2|8237.4|1325
1699954200000|2023-11-14 09:30:00|8241.7|8237.9|8222.7|8219.9|8241.7|8238.7|8216.7|8213.2|1715
1699954500000|2023-11-14 09:35:00|8223.5|8219.7|8242.4|8238.6|8244.4|8240.9|8213.2|8209.7|1545
1699954800000|2023-11-14 09:40:00|8241.7|8238.9|8242.2|8239.4|8247.9|8245.1|8237.2|8234.4|893
1699955100000|2023-11-14 09:45:00|8241.2|8238.4|8244|8240.2|8250.4|8247.4|8240.4|8237.6|862
1699955400000|2023-11-14 09:50:00|8243.2|8240.4|8237.4|8233.6|8246.5|8243.2|8235.7|8232.6|454
1699955700000|2023-11-14 09:55:00|8237.2|8234.6|8236.7|8232.9|8239.7|8236.6|8232.9|8229.9|498
1699956000000|2023-11-14 10:00:00|8236.4|8233.6|8229.9|8227.1|8239.4|8235.9|8229.9|8226.9|415
1699956300000|2023-11-14 10:05:00|8229.7|8226.9|8238.9|8236.1|8238.9|8236.1|8229.7|8226.6|679
1699956600000|2023-11-14 10:10:00|8238.7|8235.9|8239.7|8236.9|8246.4|8243.4|8237.7|8233.9|552
1699956900000|2023-11-14 10:15:00|8240.4|8236.6|8240.9|8238.1|8241.9|8238.9|8232.7|8228.9|459
1699957200000|2023-11-14 10:20:00|8240.7|8237.9|8249.4|8245.6|8250.9|8247.4|8239.7|8236.6|716
1699957500000|2023-11-14 10:25:00|8249.2|8246.4|8253.2|8250.4|8253.9|8250.4|8247.2|8244.1|218
1699957800000|2023-11-14 10:30:00|8252.9|8250.1|8257.6|8254.8|8259.1|8256.1|8251.9|8248.1|861
1699958100000|2023-11-14 10:35:00|8257.9|8255.1|8255.9|8252.1|8261.9|8259.1|8253.1|8249.8|459
1699958400000|2023-11-14 10:40:00|8256.4|8252.6|8252.4|8248.6|8257.1|8254.3|8251.4|8248.3|229
1699958700000|2023-11-14 10:45:00|8252.1|8249.3|8244.4|8240.6|8255.1|8252.1|8242.4|8239.1|292
1699959000000|2023-11-14 10:50:00|8244.1|8241.3|8247.6|8244.8|8250.1|8247.3|8243.1|8239.6|313
1699959300000|2023-11-14 10:55:00|8248.1|8245.3|8260.1|8256.3|8262.9|8260.1|8247.9|8244.1|271
1699959600000|2023-11-14 11:00:00|8259.6|8255.8|8248.9|8246.1|8262.9|8259.1|8247.1|8244.3|455
1699959900000|2023-11-14 11:05:00|8249.4|8246.6|8243.1|8240.3|8254.1|8251.1|8242.4|8239.6|367
1699960200000|2023-11-14 11:10:00|8243.4|8240.6|8249.1|8246.3|8249.4|8246.3|8242.4|8239.6|286
1699960500000|2023-11-14 11:15:00|8249.4|8245.6|8250.9|8247.1|8252.9|8249.8|8245.4|8242.3|218
1699960800000|2023-11-14 11:20:00|8250.6|8247.8|8245.9|8243.1|8251.6|8248.8|8244.1|8241.1|123
1699961100000|2023-11-14 11:25:00|8245.1|8242.3|8247.8|8245|8251.8|8248|8245.1|8241.6|384
1699961400000|2023-11-14 11:30:00|8248.6|8245.8|8243.6|8240.8|8249.1|8246.3|8242.8|8240|200
1699961700000|2023-11-14 11:35:00|8243.8|8241|8241.1|8237.3|8244.8|8241.3|8240.8|8237.3|163
1699962000000|2023-11-14 11:40:00|8241.4|8237.6|8223.4|8220.6|8241.4|8238.3|8220.4|8217.6|922
1699962300000|2023-11-14 11:45:00|8224.4|8221.6|8215.4|8211.6|8224.4|8221.6|8212.4|8209.6|599
1699962600000|2023-11-14 11:50:00|8215.6|8211.8|8219.1|8216.3|8220.9|8217.3|8213.6|8210.6|383
1699962900000|2023-11-14 11:55:00|8218.6|8215.3|8218.6|8215.8|8219.6|8216.3|8214.9|8211.3|471
1699963200000|2023-11-14 12:00:00|8218.9|8216.1|8223.3|8219.5|8225.6|8222.5|8216.9|8213.8|464
1699963500000|2023-11-14 12:05:00|8222.8|8220.5|8220.3|8217.5|8227.8|8224.5|8217.3|8214.5|374
1699963800000|2023-11-14 12:10:00|8221.3|8218.5|8227.3|8223.5|8233.8|8230.5|8220.3|8216.8|925
1699964100000|2023-11-14 12:15:00|8226.6|8223.8|8223.6|8219.8|8228.3|8225.3|8222.6|8219.5|175
1699964400000|2023-11-14 12:20:00|8223.3|8219.5|8225.6|8222.8|8226.3|8223.5|8221.6|8218.3|353
1699964700000|2023-11-14 12:25:00|8226.3|8223.5|8218.8|8215|8226.3|8223.5|8217.6|8214.8|461
1699965000000|2023-11-14 12:30:00|8218.6|8215.8|8216.8|8214|8223.8|8220.3|8216.8|8213.3|352
1699965300000|2023-11-14 12:35:00|8216.6|8213.8|8220.6|8217.8|8221.1|8218|8216.6|8213.8|184
1699965600000|2023-11-14 12:40:00|8220.8|8217|8218.8|8215|8221.6|8218|8215.8|8212.5|335
1699965900000|2023-11-14 12:45:00|8218.1|8215.3|8220.6|8217.8|8225.6|8222|8217.8|8214.8|524
1699966200000|2023-11-14 12:50:00|8220.8|8217|8220.3|8216.5|8225.6|8222.5|8219.6|8216.5|153
1699966500000|2023-11-14 12:55:00|8220.6|8217.8|8230.6|8227.8|8231.3|8227.8|8220.3|8217.5|212
1699966800000|2023-11-14 13:00:00|8230.3|8227.5|8232.5|8228.7|8237.5|8234|8228.5|8225|1151
1699967100000|2023-11-14 13:05:00|8232.8|8229|8226.5|8223.7|8232.8|8229.7|8222.1|8219|933
1699967400000|2023-11-14 13:10:00|8227.3|8223.5|8223.1|8220.3|8229.8|8227|8215.1|8212|419
1699967700000|2023-11-14 13:15:00|8222.8|8220|8217.1|8213.3|8226.8|8224|8211.8|8208.5|367
1699968000000|2023-11-14 13:20:00|8216.3|8213.5|8203|8200.2|8219.1|8215.5|8198.3|8195|1412
1699968300000|2023-11-14 13:25:00|8203.3|8199.5|8201.3|8197.5|8210.8|8207.2|8191.8|8189|1552
1699968600000|2023-11-14 13:30:00|8201|8198.2|8252.3|8249.5|8268.8|8266|8193.3|8188.3|4067
1699968900000|2023-11-14 13:35:00|8252|8248.2|8257.8|8255|8268.3|8265.5|8250|8247|1500
1699969200000|2023-11-14 13:40:00|8257.3|8254.5|8271|8268.2|8274.8|8271.2|8250.3|8247.2|1333
1699969500000|2023-11-14 13:45:00|8270.8|8268|8286.7|8283.9|8289.7|8286.2|8270|8267|2748
1699969800000|2023-11-14 13:50:00|8287|8283.2|8293.2|8290.4|8296.5|8293.7|8278.5|8275.7|1928
1699970100000|2023-11-14 13:55:00|8293.5|8290.7|8291.8|8289|8295.5|8292.4|8283.8|8280.7|3241
1699970400000|2023-11-14 14:00:00|8291.5|8288.7|8293|8290.2|8302|8299.2|8282.3|8279|2714
1699970700000|2023-11-14 14:05:00|8293.3|8289.5|8324.8|8322|8331.8|8329|8290|8287|2695
1699971000000|2023-11-14 14:10:00|8325.5|8321.7|8324|8321.2|8325.8|8323|8315.3|8312.2|1846
1699971300000|2023-11-14 14:15:00|8324.5|8321.7|8317|8314.2|8326.8|8324|8308.5|8305.4|2069
1699971600000|2023-11-14 14:20:00|8316.5|8313.7|8304.5|8301.7|8322.2|8319.2|8303.2|8299.7|1841
1699971900000|2023-11-14 14:25:00|8304|8301.2|8296.7|8293.9|8311.5|8308.4|8295|8291.7|1440
1699972200000|2023-11-14 14:30:00|8296.5|8293.7|8307.7|8303.9|8317.2|8314.2|8293.2|8290.4|1747
1699972500000|2023-11-14 14:35:00|8308.7|8304.9|8324.7|8321.9|8325|8322.2|8302|8298.4|1484
1699972800000|2023-11-14 14:40:00|8325|8322.2|8343.7|8339.9|8346.4|8342.9|8319.7|8316.7|2397
1699973100000|2023-11-14 14:45:00|8342.4|8339.6|8334.4|8330.6|8349.7|8346.6|8332.7|8329.9|1880
1699973400000|2023-11-14 14:50:00|8334.7|8330.9|8337.9|8335.1|8342.9|8339.9|8319.2|8316.1|1678
1699973700000|2023-11-14 14:55:00|8338.2|8334.4|8343.4|8339.6|8346.7|8343.6|8329.9|8326.9|1200
1699974000000|2023-11-14 15:00:00|8343.2|8340.4|8328.7|8324.9|8347.2|8343.6|8323.2|8320.4|2070
1699974300000|2023-11-14 15:05:00|8328.4|8325.6|8335.1|8332.3|8341.9|8338.8|8324.4|8321.6|2293
1699974600000|2023-11-14 15:10:00|8336.1|8333.1|8358.9|8355.1|8359.6|8355.8|8334.9|8332.1|2284
1699974900000|2023-11-14 15:15:00|8358.6|8354.8|8351.9|8349.1|8362.1|8358.8|8343.4|8340.1|2026
1699975200000|2023-11-14 15:20:00|8352.1|8349.3|8354.4|8351.6|8357.4|8354.3|8350.1|8346.3|846
1699975500000|2023-11-14 15:25:00|8354.1|8351.3|8362.4|8359.6|8366.7|8363.6|8354.1|8351.3|1644
1699975800000|2023-11-14 15:30:00|8362.9|8360.1|8359.4|8356.6|8366.4|8363.3|8349.9|8346.9|843
1699976100000|2023-11-14 15:35:00|8359.1|8356.3|8372.1|8369.3|8374.1|8371.3|8357.6|8354.3|1689
1699976400000|2023-11-14 15:40:00|8373.4|8369.6|8372.1|8369.3|8377.4|8374.3|8370.1|8366.6|1524
1699976700000|2023-11-14 15:45:00|8372.4|8368.6|8369.1|8365.3|8380.4|8377.6|8368.4|8365.3|1052
1699977000000|2023-11-14 15:50:00|8367.9|8365.1|8355.6|8351.8|8372.1|8369.3|8351.6|8348.6|1318
1699977300000|2023-11-14 15:55:00|8355.4|8352.6|8352.9|8350.1|8365.6|8362.1|8348.9|8346.1|1031
1699977600000|2023-11-14 16:00:00|8352.6|8349.8|8353.4|8350.6|8356.1|8353.1|8342.4|8339.3|1560
1699977900000|2023-11-14 16:05:00|8353.1|8350.3|8352.1|8348.3|8360.1|8357.3|8349.1|8346.3|1278
1699978200000|2023-11-14 16:10:00|8352.4|8349.6|8352.1|8349.3|8357.9|8354.8|8345.1|8341.6|1661
1699978500000|2023-11-14 16:15:00|8352.4|8349.6|8344.7|8340.9|8354.1|8351.1|8340.9|8338.1|1868
1699978800000|2023-11-14 16:20:00|8343.9|8341.1|8332.4|8328.6|8344.9|8341.9|8330.7|8327.6|2337
1699979100000|2023-11-14 16:25:00|8332.2|8329.4|8329.7|8326.9|8350.6|8347.1|8327.7|8324.6|5296
1699979400000|2023-11-14 16:30:00|8328.7|8325.9|8332.6|8329.8|8340.1|8337.1|8324.7|8321.6|4116
1699979700000|2023-11-14 16:35:00|8332.9|8330.1|8318.9|8315.1|8332.9|8330.1|8317.6|8314.1|1044
1699980000000|2023-11-14 16:40:00|8318.6|8314.8|8304.6|8301.8|8319.9|8316.8|8302.9|8299.8|2905
1699980300000|2023-11-14 16:45:00|8304.9|8302.1|8320.6|8317.8|8322.4|8319.3|8301.6|8298.8|1632
1699980600000|2023-11-14 16:50:00|8320.4|8317.6|8313.9|8310.1|8326.6|8323.3|8313.4|8310.1|1507
1699980900000|2023-11-14 16:55:00|8313.2|8310.4|8318.9|8316.1|8323.2|8320.1|8312.6|8309.1|727
1699981200000|2023-11-14 17:00:00|8319.6|8315.8|8307.4|8304.6|8320.9|8317.3|8302.1|8298.9|1880
1699981500000|2023-11-14 17:05:00|8307.7|8304.9|8300.9|8298.1|8309.7|8306.6|8297.7|8294.9|1645
1699981800000|2023-11-14 17:10:00|8300.7|8297.9|8298.7|8295.9|8306.7|8303.9|8295.2|8291.4|1104
1699982100000|2023-11-14 17:15:00|8297.7|8294.9|8291.7|8288.9|8298.7|8295.6|8289.2|8286.4|978
1699982400000|2023-11-14 17:20:00|8291.9|8288.1|8299.4|8295.6|8305.4|8301.9|8289.9|8286.9|845
1699982700000|2023-11-14 17:25:00|8299.1|8296.3|8292.7|8289.9|8299.7|8296.6|8290.4|8287.6|508
1699983000000|2023-11-14 17:30:00|8293.4|8289.6|8311.6|8307.8|8316.6|8313.6|8293.4|8289.6|1184
1699983300000|2023-11-14 17:35:00|8311.9|8308.8|8299.4|8295.6|8311.9|8308.8|8288.4|8284.8|745
1699983600000|2023-11-14 17:40:00|8299.6|8295.8|8292.4|8288.6|8300.4|8296.8|8287.1|8284.3|692
1699983900000|2023-11-14 17:45:00|8292.1|8288.3|8277.4|8273.6|8300.4|8297.6|8273.4|8270.1|3696
1699984200000|2023-11-14 17:50:00|8278.4|8274.6|8245.2|8242.4|8278.4|8275.1|8243.5|8240.4|2428
1699984500000|2023-11-14 17:55:00|8245.9|8242.1|8245.9|8242.1|8250.5|8246.9|8241.5|8237.9|1906
1699984800000|2023-11-14 18:00:00|8245.2|8242.4|8267.4|8264.6|8268.4|8265.1|8244.7|8241.4|1677
1699985100000|2023-11-14 18:05:00|8268.2|8264.4|8248.4|8245.6|8268.2|8264.9|8247.4|8244.6|514
1699985400000|2023-11-14 18:10:00|8248.7|8244.9|8254.2|8251.4|8258.7|8255.9|8248.4|8244.9|784
1699985700000|2023-11-14 18:15:00|8253.9|8251.1|8248.9|8246.1|8261.7|8258.6|8245.2|8242.4|914
1699986000000|2023-11-14 18:20:00|8249.2|8245.4|8242.5|8239.7|8253.2|8250.1|8230.5|8227.7|1301
1699986300000|2023-11-14 18:25:00|8242.7|8239.9|8246.4|8242.6|8248.2|8244.9|8234.5|8231.7|823
1699986600000|2023-11-14 18:30:00|8245.2|8242.4|8255.4|8251.6|8257.2|8253.4|8245.2|8241.6|594
1699986900000|2023-11-14 18:35:00|8255.2|8252.4|8263.2|8259.4|8264.2|8260.4|8254.2|8251.1|648
1699987200000|2023-11-14 18:40:00|8262.9|8260.1|8263.7|8259.9|8269.9|8266.6|8258.2|8255.4|1048
1699987500000|2023-11-14 18:45:00|8263.4|8259.6|8268.9|8266.1|8271.2|8268.1|8258.4|8255.4|562
1699987800000|2023-11-14 18:50:00|8269.2|8266.4|8265.6|8261.8|8271.2|8268.1|8264.2|8261.1|416
1699988100000|2023-11-14 18:55:00|8265.9|8262.1|8256.9|8254.1|8266.9|8263.8|8253.2|8250.1|952
1699988400000|2023-11-14 19:00:00|8257.9|8254.4|8254.9|8252.1|8260.9|8257.8|8252.9|8250.1|378
1699988700000|2023-11-14 19:05:00|8255.6|8251.8|8225.7|8221.9|8255.6|8251.8|8223.7|8220.1|2290
1699989000000|2023-11-14 19:10:00|8225.9|8222.9|8232.9|8230.1|8236.9|8234.1|8216.9|8214.1|2731
1699989300000|2023-11-14 19:15:00|8233.7|8229.9|8210.5|8207.7|8234.7|8231.1|8197.7|8193.9|3045
1699989600000|2023-11-14 19:20:00|8209.5|8206.7|8226.9|8223.1|8232.7|8229.1|8208.5|8204.9|2494
1699989900000|2023-11-14 19:25:00|8226.2|8223.4|8238.2|8235.4|8240.7|8237.1|8223.2|8220.1|4249
1699990200000|2023-11-14 19:30:00|8237.9|8235.1|8236.9|8234.1|8240.2|8237.4|8225.2|8222.1|1152
1699990500000|2023-11-14 19:35:00|8237.2|8234.4|8239.9|8236.1|8242.5|8238.9|8236.9|8233.9|654
1699990800000|2023-11-14 19:40:00|8239.2|8236.4|8238.9|8236.1|8240.2|8237.1|8235.9|8232.9|271
1699991100000|2023-11-14 19:45:00|8239.2|8236.4|8237.9|8234.1|8240.2|8237.1|8236.9|8234.1|216
1699991400000|2023-11-14 19:50:00|8237.7|8234.9|8234.2|8231.4|8238.2|8235.4|8234.2|8231.1|64
1699991700000|2023-11-14 19:55:00|8234.9|8231.1|8232.9|8230.1|8235.2|8231.9|8231.2|8228.4|209
1699992000000|2023-11-14 20:00:00|8232.7|8229.9|8236.7|8233.9|8236.9|8233.9|8231.9|8228.6|239
1699992300000|2023-11-14 20:05:00|8237.7|8234.9|8235.9|8232.1|8238.4|8235.1|8234.2|8230.8|98
1699992600000|2023-11-14 20:10:00|8235.6|8231.8|8239.6|8235.8|8239.9|8237.1|8234.6|8231.4|74
1699992900000|2023-11-14 20:15:00|8238.9|8236.1|8236.9|8233.1|8239.2|8236.1|8235.2|8232.4|180
1699993200000|2023-11-14 20:20:00|8236.6|8233.8|8237.9|8234.1|8238.9|8235.8|8235.6|8232.1|312
1699993500000|2023-11-14 20:25:00|8237.2|8234.4|8238.6|8235.8|8240.6|8237.1|8235.6|8232.8|286
1699993800000|2023-11-14 20:30:00|8239.1|8236.3|8239.4|8235.6|8240.6|8237.8|8237.6|8234.8|147
1699994100000|2023-11-14 20:35:00|8238.6|8235.8|8237.6|8234.8|8238.6|8235.8|8235.9|8232.8|74
1699994400000|2023-11-14 20:40:00|8237.2|8233.8|8237.9|8235.1|8238.6|8235.1|8234.9|8231.6|69
1699994700000|2023-11-14 20:45:00|8237.6|8234.8|8236.6|8233.8|8239.6|8236.6|8235.4|8232.6|105
1699995000000|2023-11-14 20:50:00|8235.6|8232.8|8233.4|8230.6|8235.6|8232.8|8231.6|8228.8|122
1699995300000|2023-11-14 20:55:00|8233.9|8231.1|8233.4|8230.6|8234.6|8231.8|8230.9|8227.8|112
1699995600000|2023-11-14 21:00:00|8234.1|8230.3|8240.3|8237.5|8241.4|8238.6|8233.8|8230.3|97
1699995900000|2023-11-14 21:05:00|8240.6|8236.8|8233.9|8231.1|8240.6|8237.1|8233.9|8230.8|201
1699996200000|2023-11-14 21:10:00|8233.6|8230.8|8235.3|8231.5|8235.3|8232.5|8233.3|8229.8|33
1699996500000|2023-11-14 21:15:00|8234.6|8231.8|8233.3|8230.5|8236.1|8232.5|8233.1|8229.5|35
1699996800000|2023-11-14 21:20:00|8233.1|8230.3|8230.8|8227|8234.1|8230.8|8230.1|8227|82
1699997100000|2023-11-14 21:25:00|8231.1|8227.3|8233.9|8230.1|8233.9|8230.1|8228.6|8225.5|71
1699997400000|2023-11-14 21:30:00|8233.6|8229.8|8233.3|8229.5|8233.9|8230.1|8229.3|8226.5|74
1699997700000|2023-11-14 21:35:00|8233.1|8229.3|8235.6|8232.8|8236.3|8232.8|8232.3|8228.5|189
1699998000000|2023-11-14 21:40:00|8235.3|8232.5|8233.3|8229.5|8236.1|8232.5|8233.1|8229.5|13
1699998300000|2023-11-14 21:45:00|8233.1|8229.3|8231.1|8228.3|8233.3|8230.5|8230.3|8226.5|67
1699998600000|2023-11-14 21:50:00|8231.3|8228.5|8231.3|8227.5|8232.1|8229.3|8229.8|8226.3|29
1699998900000|2023-11-14 21:55:00|8231.1|8227.3|8231.3|8227.5|8232.3|8228.5|8228.3|8224.5|89
1699999200000|2023-11-14 22:00:00|8231.5|8227.7|8225.6|8221.8|8232.6|8228.8|8224.3|8219.5|13
1699999500000|2023-11-14 22:05:00|8226.3|8223.5|8225.3|8221.5|8226.3|8223.5|8225.3|8221.5|10
1699999800000|2023-11-14 22:10:00|8225.6|8221.8|8224.3|8221.5|8225.6|8221.8|8224.3|8221.5|8
1700000100000|2023-11-14 22:15:00|||||||||3
1700000400000|2023-11-14 22:20:00|8225.3|8221.8|8225.3|8222.5|8226.6|8223.5|8225.3|8221.8|6
1700000700000|2023-11-14 22:25:00|8224.8|8222|8223.6|8219.8|8224.8|8222|8223.6|8219.8|14
1700001000000|2023-11-14 22:30:00|8222.4|8219.6|8222.4|8219.6|8222.4|8219.6|8222.4|8219.6|6
1700001300000|2023-11-14 22:35:00|8221.3|8218.5|8221.3|8218.5|8221.3|8218.5|8221.3|8218.5|3
1700001600000|2023-11-14 22:40:00|8220.3|8217.5|8221.1|8218.3|8221.1|8218.3|8220.3|8217.5|29
1700001900000|2023-11-14 22:45:00|8220.8|8218|8225.1|8222.3|8226.1|8222.3|8220.8|8218|36
1700002200000|2023-11-14 22:50:00|8226.1|8223.3|8225.8|8222|8227.1|8224.3|8222.8|8218.5|16
1700002500000|2023-11-14 22:55:00|8225.6|8221.8|8225.6|8221.8|8225.8|8222|8225.1|8221.3|2
1700010000000|2023-11-15 01:00:00|8228.7|8225.9|8231.3|8228.5|8235.8|8232.2|8226.7|8223.7|340
1700010300000|2023-11-15 01:05:00|8232|8228.2|8241|8237.2|8245|8241.5|8229|8226.2|260
1700010600000|2023-11-15 01:10:00|8240.7|8237.9|8243.7|8240.9|8246|8242.7|8240|8236.9|100
1700010900000|2023-11-15 01:15:00|8243.3|8240.5|8242.3|8238.5|8243.5|8240.5|8237.5|8234.5|66
1700011200000|2023-11-15 01:20:00|8241.3|8237.5|8242.3|8238.5|8247|8243.5|8240.3|8237.5|156
1700011500000|2023-11-15 01:25:00|8242|8238.2|8243.7|8240.9|8247|8243.9|8242|8238.2|252
1700011800000|2023-11-15 01:30:00|8244|8241.2|8226.2|8223.4|8246|8242.5|8226.2|8223.4|312
1700012100000|2023-11-15 01:35:00|8226.7|8223.9|8224|8220.2|8229|8225.4|8221.8|8218.7|239
1700012400000|2023-11-15 01:40:00|8223.8|8221|8227.5|8223.7|8235.5|8232|8223.5|8220.2|109
1700012700000|2023-11-15 01:45:00|8226.2|8222.4|8233.9|8230.1|8240.4|8236.9|8226.2|8222.4|78
1700013000000|2023-11-15 01:50:00|8235|8231.2|8234.7|8231.9|8240.4|8236.9|8233.2|8230.2|52
1700013300000|2023-11-15 01:55:00|8235|8231.2|8238.7|8235.9|8240|8236.6|8233.7|8230.6|55
1700013600000|2023-11-15 02:00:00|8239.7|8236.6|8247.4|8243.6|8252.4|8248.6|8239.4|8235.9|133
1700013900000|2023-11-15 02:05:00|8246.7|8242.9|8242.7|8239.9|8247.4|8244.1|8242.7|8239.2|46
1700014200000|2023-11-15 02:10:00|8243|8239.2|8249.4|8245.6|8249.7|8246.4|8242.2|8238.9|38
1700014500000|2023-11-15 02:15:00|8250.4|8246.6|8251.7|8248.9|8253.4|8249.6|8248.7|8245.2|55
1700014800000|2023-11-15 02:20:00|8252|8248.2|8252.7|8249.9|8253.4|8249.9|8247.7|8244.9|34
1700015100000|2023-11-15 02:25:00|8253|8248.9|8244.7|8241.9|8253.2|8249.9|8244.2|8241.1|137
1700015400000|2023-11-15 02:30:00|8245.2|8242.4|8245.9|8242.1|8250.4|8247.3|8245.2|8242.1|52
1700015700000|2023-11-15 02:35:00|8245.7|8241.9|8257.7|8253.9|8257.7|8253.9|8244.7|8241.9|156
1700016000000|2023-11-15 02:40:00|8257.9|8254.9|8260.5|8256.7|8261.5|8257.9|8253.9|8250.9|60
1700016300000|2023-11-15 02:45:00|8260.2|8257.4|8260.7|8257.9|8264.9|8261.4|8259.2|8255.7|132
1700016600000|2023-11-15 02:50:00|8260.5|8257.7|8259.5|8255.7|8261.5|8257.7|8258.5|8255.2|39
1700016900000|2023-11-15 02:55:00|8258.7|8255.9|8260.7|8257.9|8262.2|8259.4|8258.7|8255.2|64
1700017200000|2023-11-15 03:00:00|8261.7|8258.7|8260.5|8257.7|8262.5|8259.4|8259.5|8256.4|35
1700017500000|2023-11-15 03:05:00|8260.2|8257.4|8260.9|8258.1|8265.9|8262.1|8259.5|8255.9|116
1700017800000|2023-11-15 03:10:00|8260.2|8257.1|8261.9|8258.1|8262.9|8260.1|8259.5|8256.4|87
1700018100000|2023-11-15 03:15:00|8261.2|8258.4|8263.9|8260.1|8265.9|8262.1|8259.9|8256.6|85
1700018400000|2023-11-15 03:20:00|8263.5|8259.7|8261.9|8258.1|8263.5|8259.8|8259.9|8256.8|25
1700018700000|2023-11-15 03:25:00|8260.9|8257.8|8263.4|8259.6|8265.4|8262|8260.9|8257.8|776
1700019000000|2023-11-15 03:30:00|8262.4|8258.6|8261.4|8257.6|8262.4|8259.3|8260.1|8257.3|25
1700019300000|2023-11-15 03:35:00|8260.6|8257.8|8259.6|8255.8|8260.6|8257.8|8258.4|8255.6|47
1700019600000|2023-11-15 03:40:00|8258.9|8256.1|8260.6|8257.8|8260.9|8257.8|8258.9|8255.6|20
1700019900000|2023-11-15 03:45:00|8260.4|8256.6|8262.6|8258.8|8262.6|8259.8|8259.6|8256.6|23
1700020200000|2023-11-15 03:50:00|8262.4|8258.6|8261.8|8258|8263.4|8260.3|8261.1|8257.6|52
1700020500000|2023-11-15 03:55:00|8262.1|8258.3|8263.1|8259.3|8263.1|8259.3|8261.1|8258.3|11
1700020800000|2023-11-15 04:00:00|8262.1|8259|8261.4|8258.6|8262.8|8259.3|8260.8|8257|136
1700021100000|2023-11-15 04:05:00|8261.1|8258.3|8258.3|8255.5|8261.4|8258.3|8258.3|8255.5|26
1700021400000|2023-11-15 04:10:00|8259.1|8255.3|8258.3|8255.5|8259.3|8256.3|8258.3|8255.3|11
1700021700000|2023-11-15 04:15:00|8257.3|8254.5|8254.6|8251.8|8258.3|8254.5|8254.3|8251.3|55
1700022000000|2023-11-15 04:20:00|8254.3|8251.5|8253.1|8250.3|8255.3|8251.8|8253.1|8250.3|13
1700022300000|2023-11-15 04:25:00|8252.8|8249|8255.1|8252.3|8255.1|8252.3|8252.1|8249|20
1700022600000|2023-11-15 04:30:00|8256.3|8252.5|8254.1|8251.3|8256.3|8253.3|8254.1|8251|9
1700022900000|2023-11-15 04:35:00|8254.5|8251.7|8254.1|8250.3|8255.1|8252.3|8253.1|8250.3|17
1700023200000|2023-11-15 04:40:00|8253.1|8250.5|8253.1|8249.3|8254.3|8251.3|8252.3|8249.3|16
1700023500000|2023-11-15 04:45:00|8252.3|8249.5|8255.1|8252.3|8256.1|8253.3|8252.3|8249.3|14
1700023800000|2023-11-15 04:50:00|8255.8|8252|8254.1|8251.3|8255.8|8252.3|8254.1|8251.3|10
1700024100000|2023-11-15 04:55:00|8254|8251.2|8252|8249.2|8254|8251.2|8252|8248.2|15
1700024400000|2023-11-15 05:00:00|8251.3|8248.2|8254|8251.2|8254.3|8251.2|8251|8248.2|9
1700024700000|2023-11-15 05:05:00|8255|8252.2|8256|8253.2|8258.3|8255.2|8255|8252|22
1700025000000|2023-11-15 05:10:00|8256.8|8253|8260.8|8258|8262.8|8260|8256.8|8253|24
1700025300000|2023-11-15 05:15:00|8261.8|8258.7|8263.3|8259.5|8263.8|8260.2|8261.5|8258|8
1700025600000|2023-11-15 05:20:00|8262.8|8259|8262|8259.2|8264.3|8260.5|8262|8258.2|5
1700025900000|2023-11-15 05:25:00|8262.3|8258.5|8258|8255.2|8263.3|8260.2|8257.5|8254|102
1700026200000|2023-11-15 05:30:00|8257.8|8254|8265.8|8262|8268.3|8265.2|8256|8252.5|96
1700026500000|2023-11-15 05:35:00|8265|8262.2|8270|8267.2|8280.3|8276.7|8264.8|8262|305
1700026800000|2023-11-15 05:40:00|8269.8|8267|8271.8|8269|8272.3|8269.2|8267|8263.9|61
1700027100000|2023-11-15 05:45:00|8272|8269.2|8276|8272.2|8277.3|8274.2|8270|8266.5|87
1700027400000|2023-11-15 05:50:00|8275.7|8271.9|8276|8273.2|8278.3|8275.2|8271|8267.9|54
1700027700000|2023-11-15 05:55:00|8275.7|8272.2|8271|8268.2|8277.3|8274.2|8271|8267.5|70
1700028000000|2023-11-15 06:00:00|8270.6|8266.8|8269.5|8266.7|8271.5|8268.7|8267.6|8264.5|227
1700028300000|2023-11-15 06:05:00|8269.3|8265.7|8273|8270.2|8273.7|8270.2|8266.5|8263.5|93
1700028600000|2023-11-15 06:10:00|8273.3|8269.5|8270.3|8266.5|8273.3|8270.2|8268.3|8265.5|150
1700028900000|2023-11-15 06:15:00|8270|8267.2|8280|8277.2|8280.7|8277.2|8269.8|8266.5|161
1700029200000|2023-11-15 06:20:00|8280.7|8276.9|8278|8274.2|8281|8277.2|8276.3|8273.2|143
1700029500000|2023-11-15 06:25:00|8278.3|8274.5|8282|8279.2|8283|8279.9|8276|8273.2|163
1700029800000|2023-11-15 06:30:00|8281.5|8278.7|8281|8278.2|8283.3|8280.2|8279|8275.9|98
1700030100000|2023-11-15 06:35:00|8281.3|8277.5|8284.3|8280.5|8285.5|8282.2|8280.3|8276.5|106
1700030400000|2023-11-15 06:40:00|8284.7|8280.9|8283.3|8279.5|8285.7|8282.9|8280.3|8277.5|67
1700030700000|2023-11-15 06:45:00|8282.5|8279.7|8282.2|8278.4|8289.7|8286.2|8279.8|8276.7|220
1700031000000|2023-11-15 06:50:00|8282|8279.2|8282.5|8279.7|8287.2|8283.4|8282|8279.2|74
1700031300000|2023-11-15 06:55:00|8282|8279.2|8281.5|8277.7|8283.2|8279.4|8279.8|8276.7|230
1700031600000|2023-11-15 07:00:00|8281.2|8277.4|8274.5|8271.7|8281.2|8278.2|8274.2|8271.4|136
1700031900000|2023-11-15 07:05:00|8274.2|8271.4|8259.8|8257|8274.2|8271.4|8258.5|8255.7|150
1700032200000|2023-11-15 07:10:00|8258.5|8255.7|8260.2|8256.4|8261.8|8258.7|8254.8|8252|259
1700032500000|2023-11-15 07:15:00|8260.5|8257.7|8255.5|8252.7|8261.5|8258|8254.5|8251.4|223
1700032800000|2023-11-15 07:20:00|8255.8|8252|8250.2|8246.4|8256.2|8253|8248|8244.4|184
1700033100000|2023-11-15 07:25:00|8250|8247.2|8253.2|8250.4|8253.2|8250.4|8249.5|8245.7|116
1700033400000|2023-11-15 07:30:00|8253|8249.4|8258.2|8254.4|8258.2|8255|8250.5|8247.4|148
1700033700000|2023-11-15 07:35:00|8257.5|8254.7|8256.2|8253.4|8259.5|8256.7|8255.5|8252.4|231
1700034000000|2023-11-15 07:40:00|8256.5|8253.7|8254.2|8250.4|8258.2|8254.7|8252.5|8249.4|720
1700034300000|2023-11-15 07:45:00|8253.5|8250.7|8245.3|8241.5|8255.5|8252.7|8243.6|8240.3|1193
1700034600000|2023-11-15 07:50:00|8245|8242.2|8244.3|8240.5|8247.3|8243.8|8242.6|8239.5|304
1700034900000|2023-11-15 07:55:00|8243.3|8241.5|8249.3|8245.5|8251.3|8248.4|8243.3|8240.5|284
1700035200000|2023-11-15 08:00:00|8248.6|8245.8|8245.6|8242.8|8255.3|8251.8|8245.6|8242.5|394
1700035500000|2023-11-15 08:05:00|8245.3|8241.5|8241.4|8238.6|8251.3|8247.8|8240.4|8237.6|1385
1700035800000|2023-11-15 08:10:00|8241.6|8238.8|8244.6|8241.8|8250.1|8247.3|8234.6|8231.6|1465
1700036100000|2023-11-15 08:15:00|8245.1|8242.3|8235.6|8232.8|8248.4|8244.8|8233.6|8230.1|1098
1700036400000|2023-11-15 08:20:00|8236.4|8232.6|8232.8|8229|8242.8|8239.3|8230.8|8227.6|1303
1700036700000|2023-11-15 08:25:00|8233.8|8230|8227.6|8224.8|8241.4|8238.3|8227.6|8224.6|6125
1700037000000|2023-11-15 08:30:00|8227.2|8224.4|8231.3|8227.5|8236.7|8233.7|8226.4|8222.8|3640
1700037300000|2023-11-15 08:35:00|8230.3|8228.2|8225.8|8222|8234|8230.5|8220.1|8217|1455
1700037600000|2023-11-15 08:40:00|8225.1|8222.3|8233.1|8230.3|8236.4|8233.6|8224.1|8221|990
1700037900000|2023-11-15 08:45:00|8233.8|8230|8234.8|8231|8236.4|8233.6|8231.8|8229|556
1700038200000|2023-11-15 08:50:00|8235.1|8231.3|8222.4|8219.6|8235.1|8231.3|8220.4|8216.8|2872
1700038500000|2023-11-15 08:55:00|8223.1|8219.3|8231.4|8228.6|8234.6|8231.6|8221.9|8218.8|946
1700038800000|2023-11-15 09:00:00|8230.9|8228.1|8219.6|8216.8|8233.4|8230.3|8217.3|8213.5|770
1700039100000|2023-11-15 09:05:00|8220.1|8215.8|8212.6|8209.8|8223.3|8219.8|8209.9|8206.8|1128
1700039400000|2023-11-15 09:10:00|8212.9|8210.1|8213.9|8211.1|8214.2|8211.4|8206.3|8203.5|1190
1700039700000|2023-11-15 09:15:00|8214.9|8212.1|8206.4|8202.6|8217.1|8213.8|8204.2|8200.4|2799
1700040000000|2023-11-15 09:20:00|8205.7|8202.9|8195|8192.2|8207.4|8204.6|8192.7|8189.9|1965
1700040300000|2023-11-15 09:25:00|8194.7|8191.9|8180.2|8177.4|8196.7|8193.9|8167.1|8163.5|3380
1700040600000|2023-11-15 09:30:00|8180.5|8176.7|8184.7|8181.9|8191.7|8188.9|8177.2|8174.4|1170
1700040900000|2023-11-15 09:35:00|8185|8181.2|8204.4|8200.6|8207.1|8204.3|8183.7|8180.9|737
1700041200000|2023-11-15 09:40:00|8203.4|8200.3|8207.1|8204.3|8208|8204.9|8197.4|8193.9|717
1700041500000|2023-11-15 09:45:00|8207.4|8204.6|8204.1|8201.3|8208.4|8205.3|8200.4|8196.6|336
1700041800000|2023-11-15 09:50:00|8203.9|8201.1|8207.4|8204.6|8213.4|8210.1|8203.1|8199.3|1005
1700042100000|2023-11-15 09:55:00|8206.9|8204.1|8204.1|8201.3|8209.9|8207.1|8200.1|8197.3|542
1700042400000|2023-11-15 10:00:00|8204.4|8201.6|8207.3|8203.5|8212.9|8209.3|8191.9|8189.1|740
1700042700000|2023-11-15 10:05:00|8207|8204.2|8205.3|8202.5|8207.3|8204.2|8199.5|8196.5|786
1700043000000|2023-11-15 10:10:00|8206|8202.2|8198.3|8194.5|8206|8202.5|8197.3|8194.5|883
1700043300000|2023-11-15 10:15:00|8197.6|8194.8|8188.1|8185.3|8198.3|8194.8|8184.1|8180.6|1399
1700043600000|2023-11-15 10:20:00|8188.4|8184.6|8198.9|8196.1|8200.1|8197.1|8186.1|8183.3|404
1700043900000|2023-11-15 10:25:00|8199.1|8196.3|8199.6|8196.8|8208.6|8204.8|8198.9|8196.1|729
1700044200000|2023-11-15 10:30:00|8200.3|8196.5|8195.4|8191.6|8204.9|8201.8|8190.1|8186.3|541
1700044500000|2023-11-15 10:35:00|8194.8|8191|8198.1|8195.3|8203.1|8200|8191.4|8187.9|528
1700044800000|2023-11-15 10:40:00|8199.1|8194.6|8202.4|8199.6|8203.8|8201|8194.4|8191.6|582
1700045100000|2023-11-15 10:45:00|8203.1|8200.3|8214.3|8210.5|8214.6|8211.5|8197.1|8194.3|716
1700045400000|2023-11-15 10:50:00|8214.6|8210.8|8206.4|8202.6|8215.6|8212.5|8203.1|8199.3|683
1700045700000|2023-11-15 10:55:00|8206.1|8203.3|8203.1|8200.3|8208.4|8205.6|8200.1|8197.3|278
1700046000000|2023-11-15 11:00:00|8202.1|8199.3|8189.1|8186.3|8203.4|8199.9|8185.7|8182.6|659
1700046300000|2023-11-15 11:05:00|8188.7|8185.9|8182.7|8179.9|8189.4|8186.3|8177.7|8174.6|324
1700046600000|2023-11-15 11:10:00|8182.4|8179.6|8185.4|8181.6|8187.4|8183.9|8181.1|8178.3|263
1700046900000|2023-11-15 11:15:00|8184.7|8181.9|8194.4|8190.6|8195.1|8191.6|8184.7|8181.9|199
1700047200000|2023-11-15 11:20:00|8194.1|8191.3|8194.4|8190.6|8197.1|8193.6|8192.1|8189|275
1700047500000|2023-11-15 11:25:00|8194.1|8190.3|8186.4|8182.6|8194.1|8190.6|8181.6|8178.3|266
1700047800000|2023-11-15 11:30:00|8185.6|8182.8|8192.4|8189.6|8192.4|8189.6|8185.1|8181.6|278
1700048100000|2023-11-15 11:35:00|8192.1|8189.3|8194.1|8191.3|8196.1|8192.6|8191.1|8187.6|335
1700048400000|2023-11-15 11:40:00|8194.8|8191|8198.1|8195.3|8198.8|8196|8190.4|8187.3|290
1700048700000|2023-11-15 11:45:00|8198.4|8194.6|8200.1|8197.3|8200.8|8198|8194.1|8190.6|123
1700049000000|2023-11-15 11:50:00|8200.4|8196.6|8199.4|8196.6|8201.1|8198|8197.1|8193.6|310
1700049300000|2023-11-15 11:55:00|8199.1|8196.3|8213.8|8210|8214.8|8212|8199.1|8196.3|320
1700049600000|2023-11-15 12:00:00|8213.1|8210.3|8208.8|8205|8213.8|8211|8205.1|8202|600
1700049900000|2023-11-15 12:05:00|8208.1|8205.3|8194.4|8191.6|8209.1|8206.3|8194.4|8191.3|553
1700050200000|2023-11-15 12:10:00|8195.4|8192.6|8204.6|8201.8|8209.3|8206.3|8194.4|8191.6|446
1700050500000|2023-11-15 12:15:00|8204.3|8201.5|8205.1|8202.3|8207.3|8203.5|8202.3|8199.5|230
1700050800000|2023-11-15 12:20:00|8205.8|8202|8208.3|8204.5|8209.3|8206.5|8196.6|8193.8|461
1700051100000|2023-11-15 12:25:00|8208.1|8205.3|8208.8|8205|8211.1|8208|8205.3|8201.5|138
1700051400000|2023-11-15 12:30:00|8209.3|8205.5|8214.1|8211.3|8217.3|8214.3|8206.3|8203.3|267
1700051700000|2023-11-15 12:35:00|8214.3|8210.5|8216.3|8213.5|8217.1|8214.3|8211.3|8208.3|172
1700052000000|2023-11-15 12:40:00|8216.1|8213.3|8215.1|8211.3|8216.3|8213.3|8210.3|8207.3|374
1700052300000|2023-11-15 12:45:00|8214.3|8211.5|8213.3|8209.5|8216.3|8213.3|8210.3|8207.3|294
1700052600000|2023-11-15 12:50:00|8213.6|8209.8|8218.1|8214.3|8221.1|8218|8213.1|8209.5|286
1700052900000|2023-11-15 12:55:00|8218.3|8215.5|8215.1|8212.3|8220.8|8217.5|8215.1|8212.3|275
1700053200000|2023-11-15 13:00:00|8215.8|8212|8222.3|8219.5|8234.3|8231.2|8215.8|8212|939
1700053500000|2023-11-15 13:05:00|8222.6|8218.8|8224.8|8222|8235.3|8232.5|8214.6|8211.8|598
1700053800000|2023-11-15 13:10:00|8225.8|8222.8|8219.3|8215.5|8226|8222.8|8209.9|8206.5|559
1700054100000|2023-11-15 13:15:00|8219.9|8216.1|8205.4|8201.6|8220.9|8217.8|8203.7|8200.2|1720
1700054400000|2023-11-15 13:20:00|8205.7|8202.6|8196.7|8193.9|8207.4|8203.9|8191.7|8187.9|1077
1700054700000|2023-11-15 13:25:00|8197|8194.2|8201.7|8198.9|8204.7|8201.6|8191.2|8187.9|787
1700055000000|2023-11-15 13:30:00|8202.4|8198.6|8186|8182.2|8209|8205.9|8181.5|8178.2|1659
1700055300000|2023-11-15 13:35:00|8185.2|8182.4|8188.7|8185.9|8196.7|8193.6|8180.2|8176.7|1287
1700055600000|2023-11-15 13:40:00|8188.4|8185.6|8176|8172.2|8197.4|8194.3|8172.7|8169.9|1375
1700055900000|2023-11-15 13:45:00|8175.4|8172.6|8178.7|8174.9|8181.7|8177.9|8165.7|8162.2|1616
1700056200000|2023-11-15 13:50:00|8178|8175.2|8176|8173.2|8180.1|8177.1|8170.7|8167.2|851
1700056500000|2023-11-15 13:55:00|8176.7|8172.9|8169.2|8166.4|8184.7|8181.9|8168.2|8165.2|2389
1700056800000|2023-11-15 14:00:00|8169.5|8166.7|8159.2|8155.4|8173.2|8170.4|8157|8153.2|2408
1700057100000|2023-11-15 14:05:00|8159|8155.2|8168.7|8165.9|8171.7|8168.2|8151.7|8148.9|3075
1700057400000|2023-11-15 14:10:00|8169|8165.2|8157.9|8154.1|8172.7|8169.9|8157.2|8154.1|1556
1700057700000|2023-11-15 14:15:00|8158.9|8155.1|8155.2|8151.4|8163.2|8160.1|8153.5|8150.7|1811
1700058000000|2023-11-15 14:20:00|8154.5|8151.7|8137.1|8134.3|8155.5|8151.7|8128.8|8126|6130
1700058300000|2023-11-15 14:25:00|8138.1|8135.7|8144.3|8141.5|8155.8|8152.4|8131.5|8128.7|2112
1700058600000|2023-11-15 14:30:00|8145.6|8142.8|8149.4|8145.6|8164.6|8160.8|8141.9|8138.6|5068
1700058900000|2023-11-15 14:35:00|8149.2|8146.4|8159.9|8157.1|8168.2|8164.9|8143.7|8140.9|1782
1700059200000|2023-11-15 14:40:00|8160.6|8157.8|8164.2|8160.4|8167.4|8164.6|8149.9|8146.6|1449
1700059500000|2023-11-15 14:45:00|8163.9|8161.1|8166.9|8164.1|8172.4|8169.4|8151.7|8148.4|2928
1700059800000|2023-11-15 14:50:00|8167.6|8163.8|8157.7|8153.9|8174.9|8171.8|8146.4|8143.3|1212
1700060100000|2023-11-15 14:55:00|8156.4|8153.6|8154.1|8150.3|8160.1|8157.3|8149.1|8146.1|1558
1700060400000|2023-11-15 15:00:00|8154.4|8150.6|8148.6|8144.8|8165.6|8162.8|8147.4|8144.6|2564
1700060700000|2023-11-15 15:05:00|8149.6|8145.8|8147.6|8144.8|8155.6|8151.8|8142.1|8139.3|1572
1700061000000|2023-11-15 15:10:00|8149.6|8146.8|8150.9|8148.1|8153.6|8150.2|8144.1|8141.1|965
1700061300000|2023-11-15 15:15:00|8151.6|8148.8|8153.6|8149.8|8155.9|8152.8|8143.7|8140.6|1937
1700061600000|2023-11-15 15:20:00|8153.9|8150.1|8155.6|8152.8|8160|8156.7|8141.6|8138.8|2159
1700061900000|2023-11-15 15:25:00|8155.3|8152.5|8165.9|8162.1|8172.5|8168.7|8155|8151.2|1860
1700062200000|2023-11-15 15:30:00|8165.6|8161.8|8186.7|8183.9|8213.5|8210.4|8159.9|8154.3|5467
1700062500000|2023-11-15 15:35:00|8187.5|8184.7|8191.3|8188.5|8200.5|8197.2|8170.3|8167|3385
1700062800000|2023-11-15 15:40:00|8190.6|8186.8|8203.3|8199.5|8206.6|8203.5|8186|8182.5|2237
1700063100000|2023-11-15 15:45:00|8203|8199.2|8183.6|8179.8|8203.3|8200.2|8181.6|8178.5|1633
1700063400000|2023-11-15 15:50:00|8182.9|8180.1|8159.1|8155.3|8182.9|8180.1|8157.9|8155.1|2680
1700063700000|2023-11-15 15:55:00|8158.9|8155.1|8162.7|8158.9|8175.9|8172.8|8155.4|8152.3|2214
1700064000000|2023-11-15 16:00:00|8162.1|8159.3|8150.4|8147.6|8164.4|8160.9|8143.7|8140.9|2901
1700064300000|2023-11-15 16:05:00|8150.1|8147.3|8145|8141.2|8156.2|8152.7|8140.2|8137.4|2780
1700064600000|2023-11-15 16:10:00|8144.2|8141.4|8150.7|8146.9|8157|8153.9|8138.7|8135.9|1679
1700064900000|2023-11-15 16:15:00|8150|8147.2|8138|8134.2|8153.7|8150.9|8133.7|8130.4|2880
1700065200000|2023-11-15 16:20:00|8137|8133.2|8158.2|8154.4|8161|8157.2|8133.8|8130.7|4176
1700065500000|2023-11-15 16:25:00|8158|8154.2|8154.1|8151.3|8164.4|8161.6|8143.1|8139.6|4597
1700065800000|2023-11-15 16:30:00|8153.8|8151|8139.8|8137|8167.8|8165|8139.8|8136.8|4144
1700066100000|2023-11-15 16:35:00|8140.6|8136.8|8128.1|8124.3|8142.8|8139|8122.8|8119.8|3582
1700066400000|2023-11-15 16:40:00|8127.7|8124.9|8133.7|8129.9|8136.4|8133.6|8123.7|8119.9|2092
1700066700000|2023-11-15 16:45:00|8132.9|8130.1|8144.9|8142.1|8148.9|8145.4|8130.7|8127.1|1404
1700067000000|2023-11-15 16:50:00|8145.7|8141.9|8176.3|8173.5|8179.8|8176.8|8145.7|8141.9|3029
1700067300000|2023-11-15 16:55:00|8176.8|8174|8175|8171.2|8184|8181|8167|8164.2|1904
1700067600000|2023-11-15 17:00:00|8174.7|8171.9|8179|8175.2|8180.4|8177.6|8162.7|8159.2|1355
1700067900000|2023-11-15 17:05:00|8178.7|8175.9|8174.3|8171.5|8186|8183.2|8172|8169.2|1491
1700068200000|2023-11-15 17:10:00|8174|8171.2|8164.3|8161.5|8180.5|8177.2|8164.3|8161.5|1181
1700068500000|2023-11-15 17:15:00|8164.5|8161.7|8171.3|8168.5|8180|8176.9|8164.5|8160.7|779
1700068800000|2023-11-15 17:20:00|8171|8168.2|8177|8173.2|8178|8174.5|8164.8|8162|1298
1700069100000|2023-11-15 17:25:00|8176.3|8173.5|8174.3|8170.5|8183|8179.9|8167.5|8164.5|864
1700069400000|2023-11-15 17:30:00|8173.5|8170.7|8179.7|8175.9|8180|8176.9|8164.5|8161.5|667
1700069700000|2023-11-15 17:35:00|8179|8176.2|8168.5|8165.7|8180.7|8177.6|8167.5|8164.5|777
1700070000000|2023-11-15 17:40:00|8169.3|8165.5|8170.3|8166.5|8178|8175.2|8167.5|8163.7|544
1700070300000|2023-11-15 17:45:00|8170|8166.2|8164.3|8161.5|8170.3|8167.2|8160.5|8157.7|577
1700070600000|2023-11-15 17:50:00|8163.8|8161|8170.3|8167.5|8171.3|8168.5|8154.5|8151.7|759
1700070900000|2023-11-15 17:55:00|8170|8166.5|8169.5|8165.7|8176.3|8173.2|8167.3|8164.5|525
1700071200000|2023-11-15 18:00:00|8168.5|8165.5|8168.5|8164.7|8169.8|8166.7|8163.5|8160.5|589
1700071500000|2023-11-15 18:05:00|8167.8|8165|8159.5|8156.7|8170.5|8167|8154.1|8151|520
1700071800000|2023-11-15 18:10:00|8159.8|8157|8167.2|8164.4|8171|8167.4|8156.2|8153.4|400
1700072100000|2023-11-15 18:15:00|8168|8164.2|8163|8160.2|8170.5|8167.7|8160.5|8157.7|574
1700072400000|2023-11-15 18:20:00|8163.5|8160.7|8154.1|8151.3|8164.5|8161.7|8153.1|8149.6|1020
1700072700000|2023-11-15 18:25:00|8153.6|8150.8|8140.4|8136.6|8156.4|8153.3|8136.4|8133.6|1386
1700073000000|2023-11-15 18:30:00|8139.9|8137.6|8125.9|8122.1|8146.4|8142.8|8124.2|8121.1|1910
1700073300000|2023-11-15 18:35:00|8126.2|8122.4|8122.2|8118.4|8130.2|8127.4|8119.8|8117|1132
1700073600000|2023-11-15 18:40:00|8121.2|8117.7|8107.2|8103.4|8122.5|8119.4|8105.2|8102.4|2093
1700073900000|2023-11-15 18:45:00|8107.5|8103.7|8102|8098.2|8110.8|8108|8098.3|8095.5|4580
1700074200000|2023-11-15 18:50:00|8102.3|8098.5|8101.3|8098.5|8105.3|8102.5|8097|8094.2|1846
1700074500000|2023-11-15 18:55:00|8101|8098.2|8099|8096.2|8104.3|8101.2|8097.3|8094.2|2299
1700074800000|2023-11-15 19:00:00|8099.3|8096.5|8114.2|8110.4|8117.7|8114.4|8099.3|8096.5|1202
1700075100000|2023-11-15 19:05:00|8114.5|8110.7|8118.2|8114.4|8124.2|8120.7|8110.2|8107.4|1142
1700075400000|2023-11-15 19:10:00|8119.2|8116.4|8112.5|8108.7|8120.5|8117.1|8108.2|8105.4|744
1700075700000|2023-11-15 19:15:00|8111.5|8108.9|8116.2|8112.4|8118.7|8115.9|8111.2|8107.9|1052
1700076000000|2023-11-15 19:20:00|8116.5|8112.7|8118.2|8115.4|8123.5|8120.4|8114.2|8110.9|1110
1700076300000|2023-11-15 19:25:00|8117.9|8115.1|8102.6|8099.8|8122.6|8119.1|8101.2|8098.1|6106
1700076600000|2023-11-15 19:30:00|8102.9|8100.1|8095.2|8092.4|8106.9|8103.8|8094.6|8091.8|1877
1700076900000|2023-11-15 19:35:00|8095.9|8092.1|8097.2|8093.4|8098.2|8095.4|8091.7|8088.1|1218
1700077200000|2023-11-15 19:40:00|8097.5|8093.7|8093.3|8090.5|8099.2|8096.4|8088.2|8084.7|1668
1700077500000|2023-11-15 19:45:00|8094.3|8091.5|8095.6|8092.8|8096.6|8093.8|8091.9|8088.5|521
1700077800000|2023-11-15 19:50:00|8096.6|8093.1|8088.6|8084.8|8096.6|8093.5|8086.6|8083.8|921
1700078100000|2023-11-15 19:55:00|8087.6|8084.5|8091.3|8087.5|8092.6|8089.5|8085.9|8083.1|302
1700078400000|2023-11-15 20:00:00|8090.6|8087.8|8083.9|8081.1|8092.3|8088.8|8083.9|8081.1|278
1700078700000|2023-11-15 20:05:00|8084.6|8080.8|8082.3|8079.5|8085.6|8082.5|8078.3|8075.5|582
1700079000000|2023-11-15 20:10:00|8083.3|8080.5|8083.6|8080.8|8086.6|8083.5|8081.1|8077.5|382
1700079300000|2023-11-15 20:15:00|8083.3|8080.5|8078.1|8074.3|8083.6|8080.8|8076.1|8073.3|543
1700079600000|2023-11-15 20:20:00|8077.4|8074.6|8080.1|8076.3|8084.1|8081.3|8076.9|8073.1|1030
1700079900000|2023-11-15 20:25:00|8080.8|8077.3|8088.7|8084.9|8093.7|8090.6|8080.4|8076.6|727
1700080200000|2023-11-15 20:30:00|8089.1|8085.3|8091.4|8087.6|8092.7|8089.5|8088.4|8085.3|1070
1700080500000|2023-11-15 20:35:00|8091.1|8088.3|8094.4|8090.6|8095.1|8091.3|8091.1|8088.3|356
1700080800000|2023-11-15 20:40:00|8093.8|8090|8099.8|8097|8099.8|8097|8092.1|8089.3|301
1700081100000|2023-11-15 20:45:00|8099.6|8096.8|8094.8|8092|8100.6|8097|8094.8|8091.8|332
1700081400000|2023-11-15 20:50:00|8095.1|8092.3|8092.8|8089|8097.8|8094.3|8091.8|8088|222
1700081700000|2023-11-15 20:55:00|8092.6|8089.8|8096.8|8093|8096.8|8093.3|8089.1|8086.3|485
1700082000000|2023-11-15 21:00:00|8096.1|8093.3|8095.1|8092.3|8097.8|8094.3|8092.4|8089.6|160
1700082300000|2023-11-15 21:05:00|8095.8|8092|8093.6|8089.8|8096.8|8093.8|8092.8|8089.8|357
1700082600000|2023-11-15 21:10:00|8093.3|8090.5|8094.3|8090.5|8095.6|8092.5|8093.3|8089.8|402
1700082900000|2023-11-15 21:15:00|8094.6|8091.5|8093|8089.2|8095.3|8092.2|8092.3|8089.2|321
1700083200000|2023-11-15 21:20:00|8092.3|8089.5|8092.3|8088.5|8093.7|8090.2|8092|8088.5|23
1700083500000|2023-11-15 21:25:00|8092|8088.2|8093.7|8089.9|8094.7|8091.2|8092|8088.2|149
1700083800000|2023-11-15 21:30:00|8093.3|8090.5|8091.3|8087.5|8095|8091.5|8090.6|8087.5|153
1700084100000|2023-11-15 21:35:00|8090.6|8087.8|8092.3|8089.5|8094.6|8090.8|8090.6|8087.5|70
1700084400000|2023-11-15 21:40:00|8093.3|8089.8|8097.3|8093.5|8098.3|8095.5|8092.6|8089.5|102
1700084700000|2023-11-15 21:45:00|8096.6|8093.8|8099.3|8095.5|8100.3|8097.2|8096|8092.5|144
1700085000000|2023-11-15 21:50:00|8100.3|8096.5|8098.5|8094.7|8100.3|8096.5|8097.3|8093.8|60
1700085300000|2023-11-15 21:55:00|8097.8|8095|8100.1|8096.3|8101|8097.9|8097.5|8094.5|392
1700085600000|2023-11-15 22:00:00|8100.7|8096.9|8098.5|8090.7|8101.3|8096.9|8098|8090.2|0
1700085900000|2023-11-15 22:05:00|8098|8090.2|8099|8091.2|8099|8091.2|8098|8090.2|0
1700086200000|2023-11-15 22:10:00|8099.2|8091.4|8100.2|8092.4|8100.2|8092.4|8095.5|8090.2|4
1700086500000|2023-11-15 22:15:00|8100|8092.2|8100.2|8092.4|8100.2|8092.4|8100|8092.2|0
1700086800000|2023-11-15 22:20:00|8100|8092.2|8101.1|8093.3|8101.1|8093.3|8100|8092.2|5
1700087100000|2023-11-15 22:25:00|8100.9|8093.1|8100.9|8093.1|8102.1|8095.9|8099.4|8091.9|5
1700087400000|2023-11-15 22:30:00|8101.1|8093.3|8102.1|8094.3|8102.1|8096.1|8099.7|8093.3|7
1700087700000|2023-11-15 22:35:00|8099.7|8095.9|8102.1|8094.3|8102.1|8095.9|8099.7|8094.3|6
1700088000000|2023-11-15 22:40:00|8099.9|8096.1|8101.1|8097.3|8102.1|8098.3|8099.9|8093.6|6
1700088300000|2023-11-15 22:45:00|8102.2|8098.4|8102.2|8098.4|8102.2|8098.4|8102.2|8098.4|5
1700088600000|2023-11-15 22:50:00|8102.7|8098.9|8102.7|8098.9|8102.7|8098.9|8102.7|8098.9|0
1700088900000|2023-11-15 22:55:00|8102.4|8099.6|8103.2|8099.4|8103.7|8099.9|8102.4|8099.4|1
1700096400000|2023-11-16 01:00:00|8086.9|8084.1|8073.1|8069.3|8090.5|8086.7|8071.5|8068.4|564
1700096700000|2023-11-16 01:05:00|8072.1|8069.6|8077.6|8074.8|8078.9|8075.8|8071.1|8067.6|213
1700097000000|2023-11-16 01:10:00|8078.4|8074.6|8078.5|8075.7|8083.9|8080.8|8075.9|8072.8|278
1700097300000|2023-11-16 01:15:00|8079.5|8074.7|8070.9|8067.1|8080.9|8077.7|8068.2|8065.1|222
1700097600000|2023-11-16 01:20:00|8071.2|8068.4|8064.9|8061.1|8072.9|8069.4|8064.9|8061.1|152
1700097900000|2023-11-16 01:25:00|8064.2|8061.4|8063.5|8059.7|8067.9|8064.4|8062.3|8059|601
1700098200000|2023-11-16 01:30:00|8062.8|8060|8063.2|8059.4|8065.2|8062|8059.2|8055.7|350
1700098500000|2023-11-16 01:35:00|8062.2|8059.1|8060.5|8057.7|8066.9|8064.1|8059.8|8056.7|304
1700098800000|2023-11-16 01:40:00|8060.8|8058|8048.5|8044.7|8061.5|8058|8046.8|8043.7|356
1700099100000|2023-11-16 01:45:00|8047.8|8045|8046.8|8043|8050.2|8047|8044.2|8040.7|162
1700099400000|2023-11-16 01:50:00|8046.1|8043.3|8047.5|8043.7|8050.5|8047.5|8041.1|8038.3|191
1700099700000|2023-11-16 01:55:00|8047.2|8044.4|8047.8|8044|8052.5|8049|8046.5|8043.7|216
1700100000000|2023-11-16 02:00:00|8047.1|8044.3|8048.1|8044.3|8050.5|8047|8045.5|8042.7|126
1700100300000|2023-11-16 02:05:00|8046.8|8044|8047.1|8043.3|8049.8|8046.3|8045.1|8042.3|219
1700100600000|2023-11-16 02:10:00|8046.1|8043|8046.8|8044|8048.1|8045|8045.1|8042.3|53
1700100900000|2023-11-16 02:15:00|8047.1|8043.3|8048.8|8046|8049.8|8046.3|8047.1|8043.3|104
1700101200000|2023-11-16 02:20:00|8049.1|8045|8045.5|8042.7|8049.1|8046|8044.8|8042|50
1700101500000|2023-11-16 02:25:00|8045.8|8043|8046.5|8042.7|8046.8|8043.7|8044.8|8041.7|50
1700101800000|2023-11-16 02:30:00|8046.8|8043.7|8047.1|8043.3|8048.1|8045|8045.1|8042.3|110
1700102100000|2023-11-16 02:35:00|8047.5|8043.7|8040.1|8037.3|8047.8|8044.3|8040.1|8037|267
1700102400000|2023-11-16 02:40:00|8040.3|8036.5|8041.1|8037.3|8041.1|8038|8035.8|8033|356
1700102700000|2023-11-16 02:45:00|8040.1|8037|8042.5|8038.7|8042.5|8039|8037.8|8034.3|62
1700103000000|2023-11-16 02:50:00|8042.8|8039|8042.2|8038.4|8044.5|8041.4|8041|8037.7|62
1700103300000|2023-11-16 02:55:00|8041.5|8039.4|8042.9|8039.1|8043.5|8040.4|8041.2|8037.7|12
1700103600000|2023-11-16 03:00:00|8042.2|8039.4|8047.9|8044.1|8047.9|8044.8|8041.9|8038.4|146
1700103900000|2023-11-16 03:05:00|8047.6|8044.8|8052.2|8048.4|8052.2|8048.4|8047.6|8044.5|84
1700104200000|2023-11-16 03:10:00|8051.6|8047.8|8054.6|8050.8|8054.6|8051.8|8051.2|8047.8|103
1700104500000|2023-11-16 03:15:00|8053.6|8050.3|8054.9|8051.1|8055.2|8052.1|8051.2|8048.1|66
1700104800000|2023-11-16 03:20:00|8054.2|8051.4|8054.9|8051.1|8055.2|8051.8|8052.2|8049.4|57
1700105100000|2023-11-16 03:25:00|8054.2|8051.4|8051.9|8048.1|8055.5|8052.4|8050.3|8047.1|74
1700105400000|2023-11-16 03:30:00|8051.2|8048.4|8054.2|8050.4|8054.6|8051.1|8051.2|8048.1|20
1700105700000|2023-11-16 03:35:00|8053.9|8050.1|8055.9|8052.1|8056.6|8053.1|8053.9|8050.1|17
1700106000000|2023-11-16 03:40:00|8056.2|8053.1|8055.2|8051.4|8056.5|8053.4|8054.2|8051.4|18
1700106300000|2023-11-16 03:45:00|8054.5|8051.7|8052.2|8049.4|8054.8|8052|8052.2|8048.7|70
1700106600000|2023-11-16 03:50:00|8052.9|8049.1|8055.5|8051.7|8055.5|8052.4|8052.2|8049.1|62
1700106900000|2023-11-16 03:55:00|8055.2|8051.4|8045.5|8041.7|8055.2|8051.4|8044.5|8041.7|227
1700107200000|2023-11-16 04:00:00|8044.8|8042|8043.5|8039.7|8045.7|8042.4|8042.5|8039.4|16
1700107500000|2023-11-16 04:05:00|8042.5|8039.4|8040.5|8037.7|8043.2|8039.7|8040.2|8037.4|54
1700107800000|2023-11-16 04:10:00|8041.5|8038.7|8037.2|8034.4|8041.5|8038.7|8034.2|8030.4|113
1700108100000|2023-11-16 04:15:00|8038.2|8034.7|8039.2|8036.4|8039.5|8036.7|8037.2|8034.4|52
1700108400000|2023-11-16 04:20:00|8039.5|8036.7|8042.9|8039.1|8044.2|8041.4|8039.5|8036.4|63
1700108700000|2023-11-16 04:25:00|8043.2|8039.4|8044.9|8041.1|8044.9|8042.1|8042|8038.7|139
1700109000000|2023-11-16 04:30:00|8045.2|8042.1|8044.9|8041.1|8045.2|8042.1|8043.9|8041.1|90
1700109300000|2023-11-16 04:35:00|8045.2|8042.1|8052.2|8049.4|8053.9|8050.4|8045.2|8042.1|67
1700109600000|2023-11-16 04:40:00|8051.9|8048.1|8054.9|8052.1|8054.9|8052.1|8051.2|8048.1|44
1700109900000|2023-11-16 04:45:00|8055.2|8052.4|8055.2|8052.4|8056.2|8053.1|8054.9|8052.1|45
1700110200000|2023-11-16 04:50:00|8054.9|8052.1|8055.2|8052.4|8055.9|8052.4|8054.9|8052.1|18
1700110500000|2023-11-16 04:55:00|8055.9|8053.1|8055.9|8052.1|8055.9|8053.1|8054.9|8052.1|67
1700110800000|2023-11-16 05:00:00|8055.2|8052.4|8055.2|8052.4|8056.2|8053.1|8054.9|8052.1|105
1700111100000|2023-11-16 05:05:00|8054.9|8052.1|8049.9|8046.1|8055.2|8052.4|8049.9|8046.1|161
1700111400000|2023-11-16 05:10:00|8049.2|8046.4|8048.2|8045.4|8049.5|8046.4|8047.2|8044.1|35
1700111700000|2023-11-16 05:15:00|8049.2|8046.4|8050.9|8047.1|8051.2|8048.1|8049.2|8046.1|25
1700112000000|2023-11-16 05:20:00|8050.6|8047.8|8052.9|8049.1|8053.9|8051.1|8050.6|8047.1|30
1700112300000|2023-11-16 05:25:00|8053.5|8049.7|8045.9|8042.1|8053.9|8050.4|8043.9|8041.1|63
1700112600000|2023-11-16 05:30:00|8045.2|8042.4|8043.2|8039.4|8049.9|8046.8|8042.6|8039.1|256
1700112900000|2023-11-16 05:35:00|8042.9|8039.1|8043.9|8040.1|8049.9|8046.8|8042.9|8039.1|154
1700113200000|2023-11-16 05:40:00|8043.2|8040.4|8041.9|8038.1|8043.9|8040.4|8040.6|8037.4|176
1700113500000|2023-11-16 05:45:00|8041.2|8038.4|8042.9|8039.1|8043.5|8040.7|8039.2|8036.1|155
1700113800000|2023-11-16 05:50:00|8042.6|8039.8|8048.3|8045.5|8048.6|8045.5|8042.6|8039.8|104
1700114100000|2023-11-16 05:55:00|8049|8045.2|8049.6|8046.8|8050.9|8047.8|8048|8044.5|41
1700114400000|2023-11-16 06:00:00|8050.3|8046.5|8063.3|8060.5|8064.3|8061.5|8049.6|8046.5|305
1700114700000|2023-11-16 06:05:00|8063|8060.2|8068.9|8065.1|8070.3|8067.1|8061.3|8057.5|141
1700115000000|2023-11-16 06:10:00|8068.6|8066.1|8064.6|8060.8|8068.9|8066.1|8063.6|8060.1|603
1700115300000|2023-11-16 06:15:00|8064.3|8061.5|8059.5|8055.7|8068.9|8065.1|8058.2|8055.4|503
1700115600000|2023-11-16 06:20:00|8059.2|8056.4|8063.2|8060.4|8066.2|8062.7|8058.9|8055.1|114
1700115900000|2023-11-16 06:25:00|8063.5|8059.7|8065.2|8061.4|8065.9|8062.4|8060.2|8057.1|136
1700116200000|2023-11-16 06:30:00|8065.5|8061.7|8071.2|8068.4|8074.2|8070.4|8064.2|8060.7|451
1700116500000|2023-11-16 06:35:00|8070.9|8067.1|8071.9|8068.1|8074.2|8070.4|8068.4|8065.4|121
1700116800000|2023-11-16 06:40:00|8072.4|8068.6|8080.9|8078.1|8081.9|8078.4|8071.2|8067.6|245
1700117100000|2023-11-16 06:45:00|8081.2|8077.4|8085.2|8082.4|8085.9|8082.4|8075.4|8072.4|327
1700117400000|2023-11-16 06:50:00|8085.9|8082.1|8085.9|8083.1|8086.9|8083.1|8082.9|8079.6|130
1700117700000|2023-11-16 06:55:00|8086.2|8083.4|8087.9|8084.1|8088.2|8084.4|8084.2|8080.6|181
1700118000000|2023-11-16 07:00:00|8087.2|8084.4|8081.9|8078.1|8088.2|8084.4|8079.4|8076.4|561
1700118300000|2023-11-16 07:05:00|8081.2|8078.4|8079.2|8076.4|8082.4|8079.4|8076.2|8072.4|184
1700118600000|2023-11-16 07:10:00|8079.9|8076.1|8076.2|8073.4|8080.9|8077.4|8076.2|8073.1|307
1700118900000|2023-11-16 07:15:00|8075.9|8073.1|8077.9|8074.1|8081.2|8078.1|8074.9|8071.1|409
1700119200000|2023-11-16 07:20:00|8077.2|8074.4|8071.2|8068.4|8077.4|8074.4|8068.2|8064.4|461
1700119500000|2023-11-16 07:25:00|8071.4|8067.6|8077.4|8073.6|8077.4|8073.6|8067.4|8064.6|911
1700119800000|2023-11-16 07:30:00|8076.7|8073.9|8079.4|8075.6|8079.7|8076.9|8075.7|8072.6|219
1700120100000|2023-11-16 07:35:00|8078.7|8075.9|8063.2|8059.4|8078.7|8075.9|8062.7|8059.1|1445
1700120400000|2023-11-16 07:40:00|8062.9|8060.1|8068.6|8064.8|8073.5|8070.4|8061.8|8058.7|2436
1700120700000|2023-11-16 07:45:00|8069.2|8065.4|8057.8|8055|8070.2|8067.4|8053.8|8050|3051
1700121000000|2023-11-16 07:50:00|8058.5|8054.7|8056.1|8052.3|8068.6|8065.4|8055.8|8052.3|935
1700121300000|2023-11-16 07:55:00|8055.8|8053|8051.2|8048.4|8061.5|8058|8049.5|8045.7|1981
1700121600000|2023-11-16 08:00:00|8051.8|8049|8048.8|8046|8052.8|8049|8037.8|8034.7|2355
1700121900000|2023-11-16 08:05:00|8049.9|8046.1|8037.6|8033.8|8050.5|8047|8032.8|8030|6196
1700122200000|2023-11-16 08:10:00|8038.2|8034.4|8039.5|8035.7|8045.1|8042|8035.9|8032.8|3886
1700122500000|2023-11-16 08:15:00|8039.2|8035.4|8039.5|8035.7|8045.2|8041.7|8034.9|8031.4|1747
1700122800000|2023-11-16 08:20:00|8040.5|8036.7|8046.8|8044|8048.8|8046|8033.1|8030.3|2907
1700123100000|2023-11-16 08:25:00|8047.4|8044.6|8047.4|8043.6|8053.6|8050.8|8043.4|8040.6|5598
1700123400000|2023-11-16 08:30:00|8046.6|8043.8|8031.2|8028.4|8052.1|8048.6|8030.5|8027.7|4978
1700123700000|2023-11-16 08:35:00|8031.5|8028.7|8036.5|8032.7|8038.1|8035|8030.5|8027.7|1497
1700124000000|2023-11-16 08:40:00|8036.2|8033.4|8045.9|8042.1|8046.2|8043.4|8033.5|8029.7|911
1700124300000|2023-11-16 08:45:00|8044.9|8042.4|8050.9|8048.1|8052.9|8049.4|8041.2|8038.1|1060
1700124600000|2023-11-16 08:50:00|8050.2|8047.1|8078.2|8075.4|8079.5|8076.4|8050.2|8047.1|1771
1700124900000|2023-11-16 08:55:00|8077.2|8074.4|8079.5|8075.7|8090.9|8088.1|8077.2|8074.4|1619
1700125200000|2023-11-16 09:00:00|8079.6|8076.8|8076.7|8072.9|8088.5|8085.4|8073|8069.5|1120
1700125500000|2023-11-16 09:05:00|8077.3|8073.5|8079.7|8076.9|8084.7|8081.9|8067.3|8064.5|807
1700125800000|2023-11-16 09:10:00|8079.5|8076.7|8084.5|8081.7|8091.2|8087.8|8078.5|8075.4|877
1700126100000|2023-11-16 09:15:00|8084.2|8081.4|8082.2|8078.4|8087.2|8084.1|8079.2|8076.4|921
1700126400000|2023-11-16 09:20:00|8081.2|8078.8|8090.6|8087.8|8091.6|8088.8|8081.2|8078.8|744
1700126700000|2023-11-16 09:25:00|8090.9|8088.1|8084.9|8081.1|8092.2|8089.4|8083.7|8080.4|885
1700127000000|2023-11-16 09:30:00|8085.2|8081.4|8084.6|8080.8|8087.2|8084.1|8081.5|8078.4|310
1700127300000|2023-11-16 09:35:00|8084.9|8081.1|8074.9|8071.1|8084.9|8082.1|8072.6|8068.8|546
1700127600000|2023-11-16 09:40:00|8073.9|8070.4|8068|8064.2|8075.5|8072.4|8063.2|8060.1|1289
1700127900000|2023-11-16 09:45:00|8068.3|8065.5|8060.5|8057.7|8072.6|8069.5|8060.5|8057.1|632
1700128200000|2023-11-16 09:50:00|8060.2|8057.4|8074.2|8071.4|8079.6|8076.8|8060.2|8057.1|556
1700128500000|2023-11-16 09:55:00|8073.9|8071.1|8085.9|8083.1|8089.3|8085.8|8073.9|8071.1|522
1700128800000|2023-11-16 10:00:00|8085.6|8082.8|8095.7|8092.9|8101|8097.9|8084.3|8081.5|1054
1700129100000|2023-11-16 10:05:00|8096|8093.2|8099.1|8095.3|8099.4|8096|8088.6|8085.3|1002
1700129400000|2023-11-16 10:10:00|8098.4|8095.6|8104.1|8101.3|8107.1|8104|8098.4|8095.3|921
1700129700000|2023-11-16 10:15:00|8103.8|8101|8108.1|8105.3|8111.4|8108.3|8102.8|8099.3|1252
1700130000000|2023-11-16 10:20:00|8107.8|8104|8107.8|8104|8109.1|8106.3|8104.4|8101.6|484
1700130300000|2023-11-16 10:25:00|8107.1|8104.3|8091.7|8088.9|8108.5|8105|8090.4|8087.3|1060
1700130600000|2023-11-16 10:30:00|8092.4|8088.6|8076|8072.2|8093.4|8090.6|8074|8071.2|969
1700130900000|2023-11-16 10:35:00|8075.3|8072.5|8078|8075.2|8079|8075.9|8068.3|8064.8|1804
1700131200000|2023-11-16 10:40:00|8078.3|8074.5|8076|8073.2|8081|8077.6|8072.6|8069.8|454
1700131500000|2023-11-16 10:45:00|8076.3|8073.5|8089.7|8086.9|8093.4|8090.3|8075.7|8072.2|318
1700131800000|2023-11-16 10:50:00|8089.3|8086.5|8093.4|8089.6|8093.7|8090.9|8088.4|8085.6|520
1700132100000|2023-11-16 10:55:00|8092.1|8089.3|8091.4|8088.6|8093.7|8090.6|8090.1|8086.6|145
1700132400000|2023-11-16 11:00:00|8090.1|8087.3|8085.7|8082.9|8093.1|8090.3|8084.4|8080.9|488
1700132700000|2023-11-16 11:05:00|8085.4|8082.6|8104.4|8101.6|8107.6|8104.6|8082.9|8079.3|565
1700133000000|2023-11-16 11:10:00|8104.7|8101.9|8099.4|8096.6|8107.4|8104.6|8095.7|8092.6|815
1700133300000|2023-11-16 11:15:00|8099.8|8097|8101.4|8097.6|8103|8100.2|8097.4|8093.9|279
1700133600000|2023-11-16 11:20:00|8101.7|8097.9|8102.7|8099.9|8107.1|8103.6|8100.7|8097.9|530
1700133900000|2023-11-16 11:25:00|8102.4|8098.6|8110.1|8106.3|8114.1|8111.3|8101.7|8098.6|590
1700134200000|2023-11-16 11:30:00|8110.4|8107.3|8106|8102.2|8111.4|8108.3|8102.7|8099.6|364
1700134500000|2023-11-16 11:35:00|8104.7|8101.9|8101.7|8097.9|8106.7|8102.9|8099|8095.9|496
1700134800000|2023-11-16 11:40:00|8102|8098.2|8093.9|8090.1|8108.5|8104.7|8092.6|8089.5|505
1700135100000|2023-11-16 11:45:00|8093.6|8089.8|8092.6|8089.8|8094.3|8090.8|8089.3|8085.8|356
1700135400000|2023-11-16 11:50:00|8092.9|8090.1|8094.3|8091.5|8097.6|8094.5|8090.9|8088.1|459
1700135700000|2023-11-16 11:55:00|8095.6|8091.8|8098.6|8094.8|8100.3|8097.1|8092.6|8089.1|428
1700136000000|2023-11-16 12:00:00|8097.9|8095.1|8086.2|8083.4|8098.6|8095.8|8084.4|8081.4|657
1700136300000|2023-11-16 12:05:00|8086.9|8083.1|8076.4|8072.6|8090.4|8087.4|8075.4|8072.6|632
1700136600000|2023-11-16 12:10:00|8075.7|8072.9|8067.4|8064.6|8076.4|8073.6|8066.4|8063.4|784
1700136900000|2023-11-16 12:15:00|8066.7|8063.6|8062.4|8059.6|8068.7|8065.6|8058.7|8055.9|928
1700137200000|2023-11-16 12:20:00|8062|8059.2|8042.6|8039.8|8062|8059.2|8037.3|8034.5|2183
1700137500000|2023-11-16 12:25:00|8042|8039.2|8044.3|8041.5|8050.3|8047.2|8041.3|8038|911
1700137800000|2023-11-16 12:30:00|8044|8041.2|8056|8052.2|8060|8057.2|8044|8040.5|561
1700138100000|2023-11-16 12:35:00|8056.3|8052.5|8050.3|8047.5|8061.7|8058.9|8050.3|8047.5|465
1700138400000|2023-11-16 12:40:00|8050|8047.2|8050.3|8046.5|8052|8049.2|8047|8043.5|873
1700138700000|2023-11-16 12:45:00|8050|8047.2|8049.3|8046.5|8050.3|8047.5|8045.3|8042.2|658
1700139000000|2023-11-16 12:50:00|8048.9|8046.1|8048.6|8045.8|8052.3|8049.5|8046.3|8043.5|1009
1700139300000|2023-11-16 12:55:00|8048|8045.2|8051.3|8048.5|8055.3|8052.2|8045.3|8042.5|849
1700139600000|2023-11-16 13:00:00|8051.7|8048.9|8068.3|8064.5|8069.3|8066.5|8051.7|8048.9|1024
1700139900000|2023-11-16 13:05:00|8067.6|8064.8|8076.4|8072.6|8077.2|8073.6|8059.3|8056.2|1163
1700140200000|2023-11-16 13:10:00|8076.2|8073.4|8073.3|8070.5|8087.4|8084.6|8073|8070.2|902
1700140500000|2023-11-16 13:15:00|8074|8070.2|8073|8069.2|8080.7|8077.2|8069|8065.5|325
1700140800000|2023-11-16 13:20:00|8072.7|8068.9|8086.7|8082.9|8086.7|8083.2|8071|8067.9|431
1700141100000|2023-11-16 13:25:00|8087|8083.2|8086.4|8083.6|8091.1|8087.6|8079.7|8075.9|943
1700141400000|2023-11-16 13:30:00|8087.1|8083.3|8087.4|8084.6|8098|8094.6|8081.3|8078.2|956
1700141700000|2023-11-16 13:35:00|8087.7|8084.9|8081.7|8077.9|8091.4|8088.6|8078.7|8075.9|608
1700142000000|2023-11-16 13:40:00|8081.4|8078.6|8064|8060.2|8083.4|8080.6|8060|8056.2|894
1700142300000|2023-11-16 13:45:00|8063.7|8061.2|8061.4|8058.6|8071.1|8068.3|8056.4|8053.3|852
1700142600000|2023-11-16 13:50:00|8061.7|8057.6|8048|8045.2|8061.7|8058.6|8043.7|8039.9|2547
1700142900000|2023-11-16 13:55:00|8048.3|8044.5|8064.7|8060.9|8064.7|8061.6|8047.3|8044.5|559
1700143200000|2023-11-16 14:00:00|8063.7|8060.4|8029|8026.2|8070.7|8067.6|8024.7|8021.9|2881
1700143500000|2023-11-16 14:05:00|8027.3|8024.5|8007|8003.2|8037.7|8034.9|8001|7998.2|2623
1700143800000|2023-11-16 14:10:00|8007.3|8004.5|7983.7|7980.9|8013|8010.2|7983|7979.9|3497
1700144100000|2023-11-16 14:15:00|7982.7|7979.9|7965.6|7961.8|7989.7|7986.2|7958.9|7955.8|4332
1700144400000|2023-11-16 14:20:00|7965.3|7961.5|7935.2|7931.4|7965.9|7963.1|7934.2|7931.4|5066
1700144700000|2023-11-16 14:25:00|7934.5|7931.7|7913.8|7911|7938.2|7935.1|7911.5|7906|5262
1700145000000|2023-11-16 14:30:00|7913.4|7910.6|7873.4|7870.6|7923.8|7921|7860.1|7857|9717
1700145300000|2023-11-16 14:35:00|7873.1|7870.3|7906.7|7902.9|7908.4|7905.6|7869.1|7865.6|7405
1700145600000|2023-11-16 14:40:00|7906|7903.2|7870.1|7867.3|7915.7|7912.6|7870.1|7867|6495
1700145900000|2023-11-16 14:45:00|7869.8|7867|7880.5|7877.7|7902.7|7899.3|7869.8|7867|4738
1700146200000|2023-11-16 14:50:00|7879.5|7876.7|7870|7867.2|7885.7|7882.6|7866.7|7863.9|4173
1700146500000|2023-11-16 14:55:00|7871.3|7867.5|7837.1|7834.3|7884.4|7881.6|7834.8|7831.3|6751
1700146800000|2023-11-16 15:00:00|7837.4|7834.6|7820.6|7816.8|7837.4|7834.6|7812.6|7809.8|8615
1700147100000|2023-11-16 15:05:00|7820.9|7818.1|7818.9|7815.1|7828.2|7825.1|7809.2|7805.9|5687
1700147400000|2023-11-16 15:10:00|7818.6|7814.8|7808.2|7805.4|7826.3|7823.2|7802.2|7799.4|4249
1700147700000|2023-11-16 15:15:00|7807.9|7805.1|7831.1|7827.3|7839.1|7836.2|7807.9|7805.1|4874
1700148000000|2023-11-16 15:20:00|7830.4|7827.6|7851.5|7848.7|7853|7850.2|7818.4|7815.6|2584
1700148300000|2023-11-16 15:25:00|7851|7848.2|7871|7868.2|7873.7|7870.9|7849.7|7845.9|4862
1700148600000|2023-11-16 15:30:00|7872|7867|7834.7|7831.9|7872|7867|7834.7|7831.9|3184
1700148900000|2023-11-16 15:35:00|7835|7831.2|7860.2|7857.4|7861.8|7858.7|7833.7|7830.6|2501
1700149200000|2023-11-16 15:40:00|7860.8|7858|7856.5|7853.7|7866.8|7863.7|7847|7843.6|2107
1700149500000|2023-11-16 15:45:00|7855.5|7852.7|7849.5|7845.7|7856.2|7852.7|7833.8|7831|1868
1700149800000|2023-11-16 15:50:00|7848.8|7846|7838.8|7835|7853.8|7850.7|7838.1|7835|1285
1700150100000|2023-11-16 15:55:00|7838.5|7835.7|7827.6|7824.8|7844.8|7841.7|7827.1|7823.3|2473
1700150400000|2023-11-16 16:00:00|7827.3|7824.5|7828.3|7824.5|7833.3|7830.3|7819.6|7816.5|3334
1700150700000|2023-11-16 16:05:00|7828.6|7824.8|7816.1|7813.3|7829.3|7825.8|7815.1|7812.3|1877
1700151000000|2023-11-16 16:10:00|7815.4|7812.3|7810.7|7807.9|7816.1|7812.6|7801.4|7798.6|2526
1700151300000|2023-11-16 16:15:00|7810.4|7807.6|7806.9|7804.1|7816.9|7814.1|7803.4|7800.3|1604
1700151600000|2023-11-16 16:20:00|7806.4|7803.6|7815.9|7813.1|7823.6|7820.5|7806.1|7803.3|2861
1700151900000|2023-11-16 16:25:00|7815.6|7812.8|7788.7|7785.9|7815.9|7813.1|7783|7779.9|6449
1700152200000|2023-11-16 16:30:00|7788.4|7785.6|7795.4|7791.6|7801.7|7798.2|7783|7779.9|3534
1700152500000|2023-11-16 16:35:00|7795.7|7792.6|7797.4|7794.6|7803|7799.9|7790|7787.2|1564
1700152800000|2023-11-16 16:40:00|7797.7|7793.9|7787.7|7783.9|7811.6|7808.5|7783.7|7780.9|2004
1700153100000|2023-11-16 16:45:00|7786|7783.2|7770|7767.2|7787.7|7784.9|7766.6|7763.5|4253
1700153400000|2023-11-16 16:50:00|7770.3|7766.5|7769|7766.2|7773.2|7770.1|7765.4|7762.6|2878
1700153700000|2023-11-16 16:55:00|7768.7|7765.9|7767.4|7764.6|7769.7|7766.6|7762.7|7759.6|2410
1700154000000|2023-11-16 17:00:00|7767.9|7765.1|7760|7757.2|7772.7|7769.9|7757|7754.2|2951
1700154300000|2023-11-16 17:05:00|7759.6|7756.2|7772.2|7769.4|7778.7|7775.6|7757.3|7754.5|2642
1700154600000|2023-11-16 17:10:00|7771.7|7768.9|7764.4|7761.6|7784.3|7781.5|7762.4|7759.4|1899
1700154900000|2023-11-16 17:15:00|7763.2|7760.4|7761.7|7758.9|7767.9|7764.6|7752.4|7749.6|1863
1700155200000|2023-11-16 17:20:00|7761.4|7758.6|7753.5|7750.7|7764.2|7761.1|7752.4|7749.6|2086
1700155500000|2023-11-16 17:25:00|7753.7|7750.9|7757|7754.2|7758.7|7755.7|7752|7749.2|1392
1700155800000|2023-11-16 17:30:00|7756.7|7753.9|7758.7|7755.9|7769.7|7766.4|7752|7749.2|1778
1700156100000|2023-11-16 17:35:00|7759|7755.2|7737.3|7733.5|7760.7|7757.7|7734.6|7731.5|2336
1700156400000|2023-11-16 17:40:00|7737.6|7734.5|7732.6|7728.8|7738.6|7734.8|7727.3|7724.5|2813
1700156700000|2023-11-16 17:45:00|7731.9|7729.1|7728.6|7725.8|7732.6|7729.8|7726.6|7723.8|1273
1700157000000|2023-11-16 17:50:00|7728.9|7725.1|7715.6|7712.8|7730.6|7727.8|7714.9|7712.1|2180
1700157300000|2023-11-16 17:55:00|7716.3|7713.5|7679.7|7676.9|7716.6|7713.8|7677.4|7674.5|7907
1700157600000|2023-11-16 18:00:00|7680|7676.2|7671.7|7668.9|7694.8|7691.3|7670|7666.9|4610
1700157900000|2023-11-16 18:05:00|7672.4|7668.6|7699.6|7696.8|7700.6|7697.8|7668|7665.2|4433
1700158200000|2023-11-16 18:10:00|7698.6|7695.8|7708.9|7706.1|7713.9|7710.8|7698.6|7695.5|2726
1700158500000|2023-11-16 18:15:00|7709.3|7706.5|7693.5|7689.7|7711.9|7708.8|7688.5|7685.7|1442
1700158800000|2023-11-16 18:20:00|7692.5|7690.7|7679.8|7676|7698.2|7695.4|7673.8|7671|1665
1700159100000|2023-11-16 18:25:00|7679.1|7676.3|7690.4|7686.6|7698.4|7695.3|7676.1|7673.3|2790
1700159400000|2023-11-16 18:30:00|7690.1|7686.3|7696.4|7692.6|7699.4|7696.6|7681|7677.9|1389
1700159700000|2023-11-16 18:35:00|7696.1|7693.3|7703|7699.2|7708|7705.2|7694.7|7691.6|1754
1700160000000|2023-11-16 18:40:00|7701.3|7700.2|7708.4|7705.6|7715.4|7712.1|7699.7|7696.5|1637
1700160300000|2023-11-16 18:45:00|7709.4|7706.6|7711.5|7708.7|7714.5|7711.7|7704.7|7701.6|1531
1700160600000|2023-11-16 18:50:00|7711.8|7709|7715.2|7711.4|7717.5|7714.4|7711.5|7708.4|1272
1700160900000|2023-11-16 18:55:00|7714.4|7710.6|7701.7|7698.9|7716.5|7713.4|7700.7|7697.9|2280
1700161200000|2023-11-16 19:00:00|7702|7698.2|7720.8|7718|7721.8|7719|7700.7|7697.2|1798
1700161500000|2023-11-16 19:05:00|7720.5|7717.7|7739.2|7736.4|7740.2|7737|7719.8|7716.7|1783
1700161800000|2023-11-16 19:10:00|7738.8|7736|7739.7|7735.9|7741.9|7739.1|7734.9|7732.1|1244
1700162100000|2023-11-16 19:15:00|7739.4|7736.6|7743.4|7740.6|7748.7|7745.1|7734.9|7732.1|2105
1700162400000|2023-11-16 19:20:00|7744.1|7740.3|7749.2|7746.4|7752.7|7749.2|7742.4|7739.6|2291
1700162700000|2023-11-16 19:25:00|7750.2|7747.4|7751|7748.2|7753.2|7750.4|7740.8|7738|6094
1700163000000|2023-11-16 19:30:00|7751.7|7747.9|7744|7741.2|7756.4|7753.3|7734|7731.2|2972
1700163300000|2023-11-16 19:35:00|7744.2|7741.4|7743|7740.2|7748.3|7745.2|7741|7738.2|855
1700163600000|2023-11-16 19:40:00|7743.3|7740.5|7744.5|7741.7|7745.3|7742.5|7740.5|7737.7|588
1700163900000|2023-11-16 19:45:00|7745.3|7742.5|7750.7|7746.9|7751.3|7747.9|7745.3|7742.5|897
1700164200000|2023-11-16 19:50:00|7749.7|7746.6|7748|7744.2|7750.4|7746.9|7743|7740.2|265
1700164500000|2023-11-16 19:55:00|7747.7|7744.9|7749.7|7746.9|7750.7|7747.6|7746.4|7742.9|264
1700164800000|2023-11-16 20:00:00|7750.4|7746.6|7753.4|7749.6|7753.7|7750.9|7748.7|7745.6|406
1700165100000|2023-11-16 20:05:00|7752.7|7749.9|7755.1|7751.3|7755.1|7751.9|7751.4|7748.6|177
1700165400000|2023-11-16 20:10:00|7756.1|7752.3|7756.1|7753.3|7757.1|7753.6|7755.4|7752.3|97
1700165700000|2023-11-16 20:15:00|7756.8|7754|7756.5|7753.7|7757.4|7754.3|7754.4|7751.3|226
1700166000000|2023-11-16 20:20:00|7756.8|7754|7759.8|7757|7761.5|7758|7756.8|7754|270
1700166300000|2023-11-16 20:25:00|7760.5|7756.7|7764.2|7761.4|7767.5|7764.4|7759.8|7756.7|358
1700166600000|2023-11-16 20:30:00|7764.9|7761.1|7761.2|7758.4|7766.2|7762.7|7760.2|7757.4|307
1700166900000|2023-11-16 20:35:00|7761.9|7758.1|7770.2|7767.4|7772.5|7769.4|7760.9|7757.4|754
1700167200000|2023-11-16 20:40:00|7769.2|7766.4|7768.8|7766|7770.8|7767.7|7766.8|7763|395
1700167500000|2023-11-16 20:45:00|7769.8|7765.7|7756.7|7752.9|7770.5|7767|7756.4|7752.9|275
1700167800000|2023-11-16 20:50:00|7756|7753.2|7753.1|7750.3|7756|7753.2|7750.7|7747.4|229
1700168100000|2023-11-16 20:55:00|7753.4|7750.6|7748.7|7744.9|7754.7|7751.9|7746.7|7743.6|380
1700168400000|2023-11-16 21:00:00|7749.7|7745.9|7750.7|7746.9|7754.7|7751.2|7749|7745.9|68
1700168700000|2023-11-16 21:05:00|7750|7747.2|7756.7|7752.9|7757.7|7754.2|7750|7746.9|159
1700169000000|2023-11-16 21:10:00|7756.4|7752.6|7756.1|7752.3|7757.7|7753.9|7755.4|7751.6|21
1700169300000|2023-11-16 21:15:00|7756.7|7752.9|7758.4|7755.6|7760.1|7757.3|7756.4|7752.9|132
1700169600000|2023-11-16 21:20:00|7758.7|7754.9|7758.7|7754.9|7759.1|7755.6|7757.4|7754.3|6
1700169900000|2023-11-16 21:25:00|7759.4|7756.6|7758.1|7754.3|7760.4|7757.3|7758.1|7754.3|22
1700170200000|2023-11-16 21:30:00|7757.4|7754.6|7755.4|7751.6|7758.1|7754.6|7753.1|7749.9|136
1700170500000|2023-11-16 21:35:00|7755.1|7752.3|7757|7753.2|7758|7754.6|7755.1|7751.6|42
1700170800000|2023-11-16 21:40:00|7756.7|7752.9|7758.7|7754.9|7758.7|7754.9|7756|7752.9|42
1700171100000|2023-11-16 21:45:00|7758.4|7754.6|7754.4|7750.6|7758.7|7754.9|7753.4|7750.3|114
1700171400000|2023-11-16 21:50:00|7755.1|7751.3|7756.1|7752.3|7757.7|7754.6|7754.4|7751.3|165
1700171700000|2023-11-16 21:55:00|7755.8|7753|7755.4|7751.6|7758.4|7754.6|7754.1|7750.6|225
1700172000000|2023-11-16 22:00:00|7755.9|7752.1|7761|7753.2|7761|7755.9|7752.3|7747.6|6
1700172300000|2023-11-16 22:05:00|||||||||2
1700172600000|2023-11-16 22:10:00|7761.2|7753.4|7759.2|7755.4|7761.5|7755.4|7759.2|7753.2|14
1700172900000|2023-11-16 22:15:00|7759.8|7756|7759.8|7756|7762.3|7757.2|7759.7|7754.5|15
1700173500000|2023-11-16 22:25:00|7760.7|7752.9|7757.7|7753.9|7761|7754.2|7757.7|7752.9|1
1700173800000|2023-11-16 22:30:00|7757|7754.2|7756.1|7753.3|7757|7754.2|7756.1|7753.3|37
1700174100000|2023-11-16 22:35:00|7755.1|7752.3|7757.9|7750.1|7760.4|7752.6|7751.4|7746.8|27
1700174400000|2023-11-16 22:40:00|7758.5|7750.7|7756.4|7748.6|7760.4|7752.6|7755.9|7748.1|4
1700174700000|2023-11-16 22:45:00|7753.1|7749.3|7755.9|7748.1|7756.4|7749.3|7752.6|7747.6|24
1700175000000|2023-11-16 22:50:00|7755.4|7747.6|7756.4|7748.6|7756.4|7748.6|7755.4|7747.6|19
1700182800000|2023-11-17 01:00:00|7764.9|7761.1|7743.3|7739.5|7764.9|7761.1|7738|7734.2|989
1700183100000|2023-11-17 01:05:00|7742.6|7739.8|7754.3|7750.5|7754.3|7750.8|7735.2|7732.1|428
1700183400000|2023-11-17 01:10:00|7753.6|7750.8|7751.7|7747.9|7762.3|7758.8|7750|7746.8|386
1700183700000|2023-11-17 01:15:00|7752|7749.2|7750.4|7746.6|7753|7750.2|7740.3|7736.5|161
1700184000000|2023-11-17 01:20:00|7749.7|7746.9|7755.2|7752.4|7757.9|7754.1|7742|7738.9|262
1700184300000|2023-11-17 01:25:00|7755.9|7752.1|7759.2|7756.4|7760.2|7757.4|7754.9|7751.8|240
1700184600000|2023-11-17 01:30:00|7758.9|7756.1|7758.2|7755.4|7763.5|7760.4|7756.2|7752.7|363
1700184900000|2023-11-17 01:35:00|7757.2|7754.4|7761.2|7758.4|7763.2|7760.4|7756.9|7753.1|93
1700185200000|2023-11-17 01:40:00|7760.9|7757.1|7761.2|7757.4|7764.2|7760.4|7760.2|7756.7|46
1700185500000|2023-11-17 01:45:00|7760.2|7757.1|7760.2|7757.4|7767.2|7764.1|7758.9|7755.4|197
1700185800000|2023-11-17 01:50:00|7759.9|7756.1|7759.2|7756.4|7764.9|7761.4|7758.1|7755|104
1700186100000|2023-11-17 01:55:00|7759.9|7756.1|7760.5|7756.7|7762.2|7758.7|7758.5|7755.4|41
1700186400000|2023-11-17 02:00:00|7760.2|7757.4|7767.5|7763.7|7768.2|7765.1|7757.1|7754.3|134
1700186700000|2023-11-17 02:05:00|7767.2|7764.4|7765.5|7762.7|7770.5|7767.4|7762.8|7759.7|114
1700187000000|2023-11-17 02:10:00|7764.5|7761.7|7762.2|7759.4|7764.9|7761.7|7760.5|7756.7|51
1700187300000|2023-11-17 02:15:00|7762.9|7759.1|7761.2|7758.4|7762.9|7759.4|7759.2|7755.9|37
1700187600000|2023-11-17 02:20:00|7761.5|7758.7|7765.3|7761.5|7767.3|7764.2|7760.2|7756.7|591
1700187900000|2023-11-17 02:25:00|7766|7763.2|7763.3|7759.5|7768.6|7765.5|7763.3|7759.5|80
1700188200000|2023-11-17 02:30:00|7763.6|7759.8|7763.9|7760.1|7763.9|7761.1|7756.6|7753.1|70
1700188500000|2023-11-17 02:35:00|7763.6|7760.8|7764.6|7761.8|7767.6|7764.1|7762.9|7759.6|487
1700188800000|2023-11-17 02:40:00|7765.3|7761.5|7762.2|7759.4|7765.3|7761.8|7757.6|7754.5|28
1700189100000|2023-11-17 02:45:00|7761.6|7758.8|7761.2|7758.4|7764.6|7761.8|7760.2|7756.7|52
1700189400000|2023-11-17 02:50:00|7761.9|7758.1|7762.9|7759.1|7763.9|7760.8|7760.9|7757.4|98
1700189700000|2023-11-17 02:55:00|7762.6|7759.8|7760.5|7757.7|7763.9|7760.8|7760.5|7757.4|119
1700190000000|2023-11-17 03:00:00|7761.5|7758.4|7765.9|7762.1|7766.5|7763.4|7760.5|7757.7|98
1700190300000|2023-11-17 03:05:00|7765.2|7762.4|7762.2|7759.4|7766.5|7763.4|7761.5|7758.4|47
1700190600000|2023-11-17 03:10:00|7762.9|7759.1|7764.2|7761.4|7766.2|7762.7|7762.5|7759.1|40
1700190900000|2023-11-17 03:15:00|7764.5|7760.7|7762.1|7759.3|7764.9|7762.1|7761.5|7758.7|131
1700191200000|2023-11-17 03:20:00|7762.8|7759|7767.3|7764.5|7777.3|7774.2|7762.5|7758.5|608
1700191500000|2023-11-17 03:25:00|7768|7764.2|7778.7|7774.9|7779|7776.2|7767|7763.2|145
1700191800000|2023-11-17 03:30:00|7778|7775.2|7778|7774.2|7779.3|7776.2|7774|7771.2|135
1700192100000|2023-11-17 03:35:00|7777.7|7773.9|7778.7|7774.9|7780.7|7777.9|7777|7773.6|232
1700192400000|2023-11-17 03:40:00|7778|7775.2|7776.7|7772.9|7780.7|7777.6|7776.7|7772.9|195
1700192700000|2023-11-17 03:45:00|7776|7773.2|7769.4|7765.6|7776|7773.2|7769.4|7765.6|40
1700193000000|2023-11-17 03:50:00|7768.4|7765.2|7765.4|7761.6|7768.4|7765.3|7764.1|7761.3|36
1700193300000|2023-11-17 03:55:00|7764.4|7762.3|7764.4|7760.6|7767.4|7764.6|7763.4|7760.2|49
1700193600000|2023-11-17 04:00:00|7763.7|7760.9|7764.7|7761.9|7765|7762.2|7763.7|7760.6|61
1700193900000|2023-11-17 04:05:00|7765|7761.2|7762|7759.2|7765|7761.9|7761.4|7758.2|97
1700194200000|2023-11-17 04:10:00|7762.3|7759.5|7760|7757.2|7763|7760.2|7760|7757.2|127
1700194500000|2023-11-17 04:15:00|7760.7|7757.9|7761|7757.2|7761|7758.2|7760|7756.9|28
1700194800000|2023-11-17 04:20:00|7760.3|7757.5|7761.5|7758.7|7762|7758.7|7757|7754.2|118
1700195100000|2023-11-17 04:25:00|7761|7758.2|7757|7754.2|7762|7758.5|7757|7754.2|111
1700195400000|2023-11-17 04:30:00|7757.7|7753.9|7758|7755.2|7759|7755.9|7757|7753.9|67
1700195700000|2023-11-17 04:35:00|7757.7|7754.9|7757|7753.2|7758|7754.9|7754|7751.2|145
1700196000000|2023-11-17 04:40:00|7756.3|7753.5|7752.7|7749.9|7756.3|7753.5|7752.3|7749.2|82
1700196300000|2023-11-17 04:45:00|7753|7750.2|7752|7749.2|7753|7750.2|7751.7|7748.9|82
1700196600000|2023-11-17 04:50:00|7752.7|7748.9|7755.7|7752.9|7756|7753.2|7752.7|7748.9|38
1700196900000|2023-11-17 04:55:00|7756|7753.2|7759|7756.2|7759.2|7756.2|7756|7752.9|22
1700197200000|2023-11-17 05:00:00|7759.3|7755.5|7755|7752.2|7759.3|7755.9|7755|7752.2|22
1700197500000|2023-11-17 05:05:00|7754.7|7751.9|7752.7|7749.9|7756.7|7753.2|7752|7748.9|64
1700197800000|2023-11-17 05:10:00|7753|7749.2|7753|7749.2|7753.7|7750.2|7752.7|7749.2|12
1700198100000|2023-11-17 05:15:00|7752.7|7749.9|7754.7|7751.9|7755|7751.9|7752|7748.9|27
1700198400000|2023-11-17 05:20:00|7755.7|7752.6|7755|7751.2|7756|7752.9|7754|7750.9|9
1700198700000|2023-11-17 05:25:00|7754.3|7751.5|7754|7750.2|7754.3|7751.5|7753|7750.2|27
1700199000000|2023-11-17 05:30:00|7753.7|7751.2|7758.6|7754.8|7760.4|7757.2|7753.7|7750.2|327
1700199300000|2023-11-17 05:35:00|7757.3|7754.5|7756.9|7754.1|7758.6|7754.8|7754.6|7751.8|54
1700199600000|2023-11-17 05:40:00|7755.9|7753.1|7756.9|7753.1|7762.2|7758.8|7755.4|7752.1|141
1700199900000|2023-11-17 05:45:00|7755.9|7752.4|7761.6|7758.8|7761.9|7758.8|7755.9|7752.4|110
1700200200000|2023-11-17 05:50:00|7762.2|7759.4|7762.9|7760.1|7763.6|7760.1|7758.6|7755.1|56
1700200500000|2023-11-17 05:55:00|7762.6|7759.8|7760.5|7757.7|7764.2|7760.7|7759.9|7757.1|62
1700200800000|2023-11-17 06:00:00|7759.9|7757.1|7760.9|7758.1|7762.2|7759.1|7759.2|7756.4|50
1700201100000|2023-11-17 06:05:00|7760.6|7757.8|7756.2|7753.4|7761.9|7758.4|7755.5|7752.1|228
1700201400000|2023-11-17 06:10:00|7756.5|7752.7|7753.2|7749.4|7756.5|7753.7|7750.9|7748.1|120
1700201700000|2023-11-17 06:15:00|7752.9|7749.1|7749.9|7747.1|7754.2|7750.7|7749.6|7746.4|354
1700202000000|2023-11-17 06:20:00|7749.6|7746.8|7749.9|7747.1|7753.2|7750.1|7749.2|7745.7|527
1700202300000|2023-11-17 06:25:00|7750.2|7747.4|7756.9|7753.1|7757.9|7754.6|7750.2|7747.1|87
1700202600000|2023-11-17 06:30:00|7757.2|7753.4|7757.2|7753.4|7762.5|7759.4|7754.9|7751.1|83
1700202900000|2023-11-17 06:35:00|7756.5|7753.7|7758.9|7756.1|7759.9|7756.8|7756.5|7753.4|74
1700203200000|2023-11-17 06:40:00|7759.6|7756.8|7757.9|7755.1|7759.9|7756.8|7755.2|7752.1|342
1700203500000|2023-11-17 06:45:00|7758.2|7754.4|7750.6|7747.8|7758.2|7755.4|7749.2|7746.1|182
1700203800000|2023-11-17 06:50:00|7750.9|7748.1|7758.2|7754.4|7758.9|7755.1|7749.9|7746.4|319
1700204100000|2023-11-17 06:55:00|7757.6|7753.8|7755.3|7752.5|7758.6|7755.5|7754.9|7751.8|222
1700204400000|2023-11-17 07:00:00|7756|7752.2|7753.3|7750.5|7759|7755.5|7752.7|7749.2|225
1700204700000|2023-11-17 07:05:00|7753.6|7749.8|7753|7749.2|7755.3|7752.2|7750|7747.2|317
1700205000000|2023-11-17 07:10:00|7752.7|7749.9|7754|7750.2|7757.4|7754.6|7748|7744.5|401
1700205300000|2023-11-17 07:15:00|7753.7|7749.9|7754.3|7750.5|7755.6|7752.1|7747.6|7744.8|386
1700205600000|2023-11-17 07:20:00|7755|7751.2|7764|7760.2|7764|7760.9|7753.9|7750.8|217
1700205900000|2023-11-17 07:25:00|7763.7|7759.9|7763.3|7760.5|7764.3|7761.2|7756.3|7753.2|796
1700206200000|2023-11-17 07:30:00|7762.6|7759.5|7756.2|7752.4|7762.6|7759.8|7754.5|7751.4|903
1700206500000|2023-11-17 07:35:00|7755.5|7752.7|7757.5|7754.7|7760.2|7756.4|7755.5|7752.4|585
1700206800000|2023-11-17 07:40:00|7758.2|7755.4|7755.8|7753|7760.2|7756.7|7755.5|7752|677
1700207100000|2023-11-17 07:45:00|7755.2|7752|7753.2|7750.4|7756.2|7753.4|7752.8|7750|331
1700207400000|2023-11-17 07:50:00|7752.8|7750|7754.8|7751|7756.8|7753.4|7751.2|7748|231
1700207700000|2023-11-17 07:55:00|7755.2|7752.4|7759.8|7756|7764.2|7760.7|7753.8|7751|516
1700208000000|2023-11-17 08:00:00|7759.2|7756.4|7747.2|7744.4|7760.8|7757.7|7746.5|7743.4|1020
1700208300000|2023-11-17 08:05:00|7748.2|7744.7|7750.2|7746.4|7750.2|7747.1|7746.1|7743|508
1700208600000|2023-11-17 08:10:00|7749.9|7747.1|7757.5|7753.7|7757.5|7754.7|7747.9|7744.4|612
1700208900000|2023-11-17 08:15:00|7757.2|7754.4|7766.2|7763.4|7768.9|7765.7|7750.8|7747.7|1162
1700209200000|2023-11-17 08:20:00|7765.9|7763.1|7773.9|7771.1|7777.9|7773.1|7764.5|7761.1|2340
1700209500000|2023-11-17 08:25:00|7774.2|7770.4|7761.6|7758.8|7776.9|7773.8|7761.2|7757.8|5604
1700209800000|2023-11-17 08:30:00|7761.9|7758.1|7752.9|7749.1|7767.9|7765.1|7749.9|7747.1|2964
1700210100000|2023-11-17 08:35:00|7752.2|7749.4|7759.6|7755.8|7759.9|7756.8|7747.5|7744.7|1242
1700210400000|2023-11-17 08:40:00|7758.6|7756.1|7772.6|7769.8|7772.6|7769.8|7751.9|7749.1|908
1700210700000|2023-11-17 08:45:00|7773.3|7769.5|7772.3|7769.5|7775.9|7772.5|7769.3|7766.1|1394
1700211000000|2023-11-17 08:50:00|7771.6|7768.8|7777.9|7774.1|7778.9|7775.8|7769.3|7766.5|889
1700211300000|2023-11-17 08:55:00|7777.6|7774.8|7805|7801.2|7810|7807.2|7775.9|7772.8|4328
1700211600000|2023-11-17 09:00:00|7805.4|7801.6|7807.5|7804.7|7812.4|7809.3|7794.7|7791.9|2242
1700211900000|2023-11-17 09:05:00|7807.8|7805|7812.8|7809|7819.2|7816.4|7806.8|7804|1327
1700212200000|2023-11-17 09:10:00|7812.5|7809.7|7820.2|7816.4|7825.3|7822.5|7811.9|7809.1|2103
1700212500000|2023-11-17 09:15:00|7819.9|7817.1|7800.4|7796.6|7823.2|7820.1|7798.7|7794.9|2246
1700212800000|2023-11-17 09:20:00|7799.4|7796.3|7788.3|7785.5|7800.4|7796.9|7778.3|7775.2|1791
1700213100000|2023-11-17 09:25:00|7788.7|7785.9|7795.7|7792.9|7800.7|7797.9|7784|7780.5|1010
1700213400000|2023-11-17 09:30:00|7796|7792.2|7822.1|7819.3|7823.4|7820.3|7793.3|7790.2|1403
1700213700000|2023-11-17 09:35:00|7822.4|7818.6|7813.3|7809.5|7822.4|7818.9|7806.3|7803.5|905
1700214000000|2023-11-17 09:40:00|7812.7|7809.9|7803.3|7800.5|7819.3|7816.5|7799.7|7796.2|988
1700214300000|2023-11-17 09:45:00|7803.7|7800.9|7799|7795.2|7803.7|7800.9|7793.3|7790.5|1016
1700214600000|2023-11-17 09:50:00|7798|7794.2|7820.4|7816.6|7825.4|7822.6|7791|7788.2|2244
1700214900000|2023-11-17 09:55:00|7819.1|7816.3|7817.1|7814.3|7820.8|7817.3|7809.1|7805.6|632
1700215200000|2023-11-17 10:00:00|7817.4|7813.6|7803|7800.2|7817.4|7814|7801|7797.9|393
1700215500000|2023-11-17 10:05:00|7802.7|7798.9|7804.7|7801.9|7805.7|7802.3|7801|7797.9|430
1700215800000|2023-11-17 10:10:00|7805|7802.2|7825.3|7822.5|7829|7825.5|7803.7|7800.2|2028
1700216100000|2023-11-17 10:15:00|7824.6|7820.8|7820.9|7818.1|7827.6|7823.8|7818.5|7815.4|979
1700216400000|2023-11-17 10:20:00|7822.2|7818.4|7820.5|7817.7|7825.9|7823.1|7816.5|7813.4|531
1700216700000|2023-11-17 10:25:00|7819.5|7816.7|7817.8|7814|7825.2|7822.4|7812.5|7809.5|479
1700217000000|2023-11-17 10:30:00|7816.8|7813|7812.5|7808.7|7821.9|7818.1|7804.5|7801.7|1581
1700217300000|2023-11-17 10:35:00|7813.5|7809.7|7827.9|7825.1|7828.2|7825.1|7813.5|7809.7|776
1700217600000|2023-11-17 10:40:00|7828.2|7824.4|7829.5|7826.7|7832.5|7829.4|7822.5|7819|752
1700217900000|2023-11-17 10:45:00|7829.8|7827|7825.8|7823|7834.2|7831.4|7825.8|7822.7|719
1700218200000|2023-11-17 10:50:00|7825.2|7822.4|7825.9|7823.1|7834.6|7831.8|7823.2|7820.4|848
1700218500000|2023-11-17 10:55:00|7826.2|7823.4|7829.2|7826.4|7830.6|7827.8|7825.9|7822.8|670
1700218800000|2023-11-17 11:00:00|7828.9|7826.1|7818.5|7815.7|7831.9|7829.1|7818.5|7815.5|930
1700219100000|2023-11-17 11:05:00|7818.8|7816|7829.2|7826.4|7831.2|7828.4|7818.5|7815.7|1868
1700219400000|2023-11-17 11:10:00|7829.6|7826.8|7829.5|7826.7|7833.2|7830.4|7829.2|7826.4|1561
1700219700000|2023-11-17 11:15:00|7830.2|7826.4|7835.7|7832.9|7840|7837.2|7829.2|7826.4|1647
1700220000000|2023-11-17 11:20:00|7836|7833.2|7841.4|7837.6|7844.1|7840.6|7834|7831.2|1452
1700220300000|2023-11-17 11:25:00|7841.8|7838|7854.2|7851.4|7854.2|7851.4|7838.1|7835.3|3221
1700220600000|2023-11-17 11:30:00|7854.9|7851.1|7853.9|7851.1|7859.9|7856.4|7851.5|7848.4|1443
1700220900000|2023-11-17 11:35:00|7855.9|7853.1|7850.5|7847.7|7857.2|7853.4|7847.5|7844.7|746
1700221200000|2023-11-17 11:40:00|7851.5|7848.7|7852.8|7850|7860.8|7857.3|7847.1|7844|1553
1700221500000|2023-11-17 11:45:00|7853.8|7851|7853.1|7850.3|7856.8|7854|7847.8|7845|791
1700221800000|2023-11-17 11:50:00|7852.8|7850|7851.5|7848.7|7853.1|7850|7846.1|7842.3|641
1700222100000|2023-11-17 11:55:00|7851.8|7849|7860.2|7856.4|7860.5|7857.4|7847.8|7845|1645
1700222400000|2023-11-17 12:00:00|7860.5|7856.7|7856.9|7853.1|7860.5|7856.7|7853.2|7849.7|292
1700222700000|2023-11-17 12:05:00|7857.2|7853.4|7858.8|7856|7861.5|7858.4|7855.8|7852.7|434
1700223000000|2023-11-17 12:10:00|7857.8|7855|7847.8|7845|7857.8|7855|7846.8|7843|1659
1700223300000|2023-11-17 12:15:00|7847.4|7844.6|7857.8|7855|7859.1|7856|7846.1|7843.3|486
1700223600000|2023-11-17 12:20:00|7858.1|7854.3|7854.8|7851|7859.5|7856|7854|7850.7|449
1700223900000|2023-11-17 12:25:00|7854.5|7850.7|7852.8|7850|7857.2|7854|7851.5|7848.2|442
1700224200000|2023-11-17 12:30:00|7851.8|7849|7854.5|7851.7|7858.5|7854.7|7847.8|7844.7|559
1700224500000|2023-11-17 12:35:00|7854.8|7852|7851.8|7849|7858.5|7855.4|7850.8|7848|615
1700224800000|2023-11-17 12:40:00|7851.5|7848.7|7851.8|7849|7855.8|7853|7849.8|7847|223
1700225100000|2023-11-17 12:45:00|7851.1|7848|7857.8|7855|7857.8|7855|7848.8|7845.7|854
1700225400000|2023-11-17 12:50:00|7858.1|7854.3|7854.4|7851.6|7859.4|7856.3|7854.1|7851|379
1700225700000|2023-11-17 12:55:00|7855.1|7851.3|7857.5|7853.7|7858.1|7855.3|7854.4|7851.3|290
1700226000000|2023-11-17 13:00:00|7856.8|7853|7851.8|7849|7860.1|7857.3|7843.8|7840.3|1751
1700226300000|2023-11-17 13:05:00|7852.2|7849.4|7857.8|7855|7858.5|7855.7|7847.5|7844|990
1700226600000|2023-11-17 13:10:00|7857.5|7854.7|7851.8|7848|7860.8|7857.7|7850.5|7847.4|454
1700226900000|2023-11-17 13:15:00|7851.5|7847.7|7854.8|7851|7854.8|7851.7|7846.5|7843.4|708
1700227200000|2023-11-17 13:20:00|7854.5|7850.7|7865.8|7863|7867.1|7864.3|7854.5|7850.7|1204
1700227500000|2023-11-17 13:25:00|7865.2|7862.4|7873|7870.2|7878.3|7875.5|7864.9|7861.4|2382
1700227800000|2023-11-17 13:30:00|7873.3|7869.5|7878|7874.2|7881.4|7878.2|7869|7865.9|1763
1700228100000|2023-11-17 13:35:00|7877.4|7874.6|7868|7865.2|7879.4|7876.6|7868|7864.9|655
1700228400000|2023-11-17 13:40:00|7867.3|7864.5|7872.7|7869.9|7874|7870.9|7862|7858.5|944
1700228700000|2023-11-17 13:45:00|7873|7870.2|7876|7873.2|7880.3|7877.2|7871|7867.9|603
1700229000000|2023-11-17 13:50:00|7876.7|7872.9|7880|7876.2|7881.7|7878.6|7869|7865.9|675
1700229300000|2023-11-17 13:55:00|7879.4|7876.6|7855.7|7851.9|7881.4|7878.2|7854.7|7851.2|1443
1700229600000|2023-11-17 14:00:00|7856.3|7852.5|7835.4|7832.6|7859.7|7856.2|7818|7815.2|4907
1700229900000|2023-11-17 14:05:00|7835.7|7832.9|7831.2|7828.4|7848.7|7845.4|7830.4|7827.6|1450
1700230200000|2023-11-17 14:10:00|7831.4|7828.6|7854.1|7851.3|7864.1|7860.6|7831.4|7827.9|2086
1700230500000|2023-11-17 14:15:00|7855.2|7852.4|7877.1|7874.3|7878.8|7876|7851.4|7848.3|1466
1700230800000|2023-11-17 14:20:00|7876.8|7874|7885.2|7882.4|7892.9|7889.8|7871.8|7868|3041
1700231100000|2023-11-17 14:25:00|7884.9|7882.1|7873.5|7870.7|7887.2|7883.7|7872.2|7869.4|1593
1700231400000|2023-11-17 14:30:00|7874.2|7870.4|7889.2|7885.4|7897.9|7895.1|7873.9|7870.4|2041
1700231700000|2023-11-17 14:35:00|7888.9|7886.1|7901.3|7898.5|7904.9|7902.1|7887.2|7884.1|2982
1700232000000|2023-11-17 14:40:00|7900.9|7897.5|7905.3|7902.5|7905.6|7902.5|7891.6|7888.5|2256
1700232300000|2023-11-17 14:45:00|7906.3|7902.8|7903.9|7900.1|7909.3|7906.5|7899.9|7896.5|1166
1700232600000|2023-11-17 14:50:00|7903.3|7900.5|7896.2|7893.4|7905.6|7902.5|7882.6|7878.8|1665
1700232900000|2023-11-17 14:55:00|7896.6|7893.8|7904.6|7900.8|7904.6|7901.4|7881.9|7878.8|1280
1700233200000|2023-11-17 15:00:00|7904.2|7900.4|7908.2|7904.4|7914.2|7911.1|7901.2|7897.8|2307
1700233500000|2023-11-17 15:05:00|7908.6|7905.8|7931.2|7928.4|7939.3|7935.5|7906.2|7903.1|3241
1700233800000|2023-11-17 15:10:00|7930.9|7928.1|7928.3|7924.5|7934.9|7931.8|7914.9|7912.1|2791
1700234100000|2023-11-17 15:15:00|7928.6|7924.8|7935|7932.2|7937.3|7934.2|7922.6|7919.8|1811
1700234400000|2023-11-17 15:20:00|7935.6|7932.8|7943.3|7940.5|7945.3|7942.2|7933.3|7930.5|2491
1700234700000|2023-11-17 15:25:00|7943.6|7940.8|7948.4|7945.6|7953.3|7949.8|7941.9|7939.1|2721
1700235000000|2023-11-17 15:30:00|7949.2|7946.4|7949.9|7947.1|7959.9|7957.1|7947.9|7945.1|2033
1700235300000|2023-11-17 15:35:00|7949.2|7946.4|7965.9|7963.1|7966.6|7963.4|7948.2|7944.4|1854
1700235600000|2023-11-17 15:40:00|7965.6|7962.8|7961.2|7957.4|7969.9|7967.1|7953.2|7950.4|1699
1700235900000|2023-11-17 15:45:00|7960.6|7957.8|7970.9|7968.1|7973.6|7970.1|7959.9|7956.6|1658
1700236200000|2023-11-17 15:50:00|7971.3|7968.5|7969.9|7967.1|7976.6|7973.8|7967.9|7964.4|1254
1700236500000|2023-11-17 15:55:00|7970.3|7967.5|7976.9|7974.1|7983.6|7980.5|7965.2|7962.4|2830
1700236800000|2023-11-17 16:00:00|7976.6|7973.8|7964.5|7961.7|7983.3|7980|7963.9|7960.7|1584
1700237100000|2023-11-17 16:05:00|7963.5|7960.7|7971.9|7969.1|7972.5|7969.7|7953.9|7950.4|3018
1700237400000|2023-11-17 16:10:00|7972.2|7969.4|7978.3|7974.5|7989.9|7987.1|7972.2|7969.4|2392
1700237700000|2023-11-17 16:15:00|7978.6|7974.8|7975.3|7972.5|7983.6|7980.8|7973.6|7970.8|1430
1700238000000|2023-11-17 16:20:00|7974.9|7972.1|7986.1|7983.3|7988.4|7985.3|7974.3|7971.2|3739
1700238300000|2023-11-17 16:25:00|7986.4|7983.6|7968.5|7965.7|7986.7|7983.9|7965.5|7962.7|4885
1700238600000|2023-11-17 16:30:00|7968.2|7965.4|7985.1|7982.3|7993.2|7990.4|7967.4|7964.5|4165
1700238900000|2023-11-17 16:35:00|7986.1|7983|7992.4|7989.6|8004.7|8001.4|7984.4|7981.6|2250
1700239200000|2023-11-17 16:40:00|7993.1|7989.3|7992.1|7989.3|7995.1|7992|7986.4|7983.6|1111
1700239500000|2023-11-17 16:45:00|7991.8|7989|7986.1|7982.3|7999.1|7995.7|7983.4|7980.3|1452
1700239800000|2023-11-17 16:50:00|7986.4|7982.6|7995.4|7992.6|8001.8|7999|7985.1|7982|1821
1700240100000|2023-11-17 16:55:00|7995.7|7992.9|8006.5|8003.7|8012.5|8009.7|7994.7|7991.6|2542
1700240400000|2023-11-17 17:00:00|8005.5|8002.7|8011.9|8009.1|8011.9|8009.1|8003.2|7999.7|2068
1700240700000|2023-11-17 17:05:00|8011.5|8008.7|8010.5|8007.7|8018.9|8016.1|8003.2|8000.4|1686
1700241000000|2023-11-17 17:10:00|8009.9|8007.1|8007.5|8004.7|8012.2|8009.1|8004.2|8001.4|1477
1700241300000|2023-11-17 17:15:00|8007.9|8005.1|8032.2|8029.4|8046.2|8040.7|7995.2|7992.4|8175
1700241600000|2023-11-17 17:20:00|8031.9|8028.1|8036|8032.2|8049.7|8045.9|8023.6|8020.1|6249
1700241900000|2023-11-17 17:25:00|8035.7|8032.9|8038.6|8035.8|8039.3|8035.8|8012.9|8009.7|2474
1700242200000|2023-11-17 17:30:00|8038.9|8035.1|8039.5|8035.7|8045.6|8042.5|8033.6|8030.5|2142
1700242500000|2023-11-17 17:35:00|8038.6|8034.8|8044.6|8041.8|8047.3|8044.5|8030.6|8027.5|953
1700242800000|2023-11-17 17:40:00|8044.9|8041.1|8043.6|8040.8|8049.3|8046.5|8036.9|8033.8|1624
1700243100000|2023-11-17 17:45:00|8043.3|8040.5|8048.7|8044.9|8053|8049.9|8042.3|8038.8|1233
1700243400000|2023-11-17 17:50:00|8048|8045.2|8055|8052.2|8056.3|8053.5|8041.9|8038.8|2256
1700243700000|2023-11-17 17:55:00|8055.3|8051.5|8054.7|8050.9|8059.7|8056.9|8048.9|8045.8|1189
1700244000000|2023-11-17 18:00:00|8054|8051.2|8056.7|8053.9|8060|8056.9|8044|8040.9|1764
1700244300000|2023-11-17 18:05:00|8057.7|8054.9|8058.3|8054.5|8063.3|8060.2|8056|8052.9|1516
1700244600000|2023-11-17 18:10:00|8058.7|8054.9|8053.3|8049.5|8059|8055.9|8050.7|8047.9|1470
1700244900000|2023-11-17 18:15:00|8052.3|8048.8|8064.8|8062|8066.4|8063.6|8051.6|8048.5|1776
1700245200000|2023-11-17 18:20:00|8065.1|8062.3|8047.3|8044.5|8066.4|8063.3|8043.6|8040.8|1784
1700245500000|2023-11-17 18:25:00|8048|8044.2|8061.3|8058.5|8062.5|8059.2|8045.3|8041.8|2176
1700245800000|2023-11-17 18:30:00|8061|8057.5|8050.6|8047.8|8061.3|8058.2|8048.6|8045.5|1188
1700246100000|2023-11-17 18:35:00|8051|8048.2|8066.7|8062.9|8070|8067.2|8051|8047.8|1616
1700246400000|2023-11-17 18:40:00|8067|8063.2|8060.6|8057.8|8068|8065.2|8056.6|8053.5|1474
1700246700000|2023-11-17 18:45:00|8061.3|8057.5|8064.9|8061.1|8064.9|8061.8|8058.9|8055.8|1039
1700247000000|2023-11-17 18:50:00|8063.9|8060.8|8060.2|8057.4|8065.9|8063.1|8056.2|8053.1|792
1700247300000|2023-11-17 18:55:00|8059.9|8057.1|8061.5|8058.7|8063.9|8060.4|8049.1|8046.3|1521
1700247600000|2023-11-17 19:00:00|8061.1|8058.3|8056.8|8054|8061.1|8058.3|8050.4|8046.6|1171
1700247900000|2023-11-17 19:05:00|8055.8|8053|8062.8|8060|8068.1|8065.3|8055.8|8053|1508
1700248200000|2023-11-17 19:10:00|8062.4|8059.6|8063.4|8060.6|8072.5|8069.7|8058.8|8055.6|1879
1700248500000|2023-11-17 19:15:00|8063.8|8060|8048.4|8044.6|8063.8|8060.6|8038.8|8035|2563
1700248800000|2023-11-17 19:20:00|8048.1|8044.3|8046.9|8044.1|8054.7|8051.9|8041|8037.8|1987
1700249100000|2023-11-17 19:25:00|8046.3|8043.5|8055|8052.2|8065.8|8062.3|8044.6|8041.1|6323
1700249400000|2023-11-17 19:30:00|8054.7|8051.9|8048.7|8045.9|8055.7|8052.9|8046.7|8043.2|1462
1700249700000|2023-11-17 19:35:00|8049|8045.2|8036.6|8032.8|8049|8045.9|8034.6|8031.5|788
1700250000000|2023-11-17 19:40:00|8035.6|8032.5|8042.6|8038.8|8042.6|8039.5|8035.6|8032.5|444
1700250300000|2023-11-17 19:45:00|8041.6|8038.5|8041.7|8038.9|8047|8043.2|8039.6|8036.5|500
1700250600000|2023-11-17 19:50:00|8042|8039.2|8042.7|8039.9|8044.7|8041.2|8040.7|8037.2|287
1700250900000|2023-11-17 19:55:00|8043.7|8040.9|8041.3|8038.5|8045.2|8041.9|8039.6|8036.5|153
1700251200000|2023-11-17 20:00:00|8041.6|8038.8|8045.3|8042.5|8050|8046.5|8040.3|8037.5|365
1700251500000|2023-11-17 20:05:00|8046|8042.2|8050.4|8047.6|8051.7|8048.9|8043.3|8040.2|207
1700251800000|2023-11-17 20:10:00|8050.1|8047.3|8051.4|8047.6|8053.4|8049.6|8050.1|8046.6|204
1700252100000|2023-11-17 20:15:00|8051.1|8048.3|8050.1|8046.3|8052.4|8049.3|8049.1|8045.9|153
1700252400000|2023-11-17 20:20:00|8050.4|8046.6|8045.7|8041.9|8051.1|8047.6|8045.1|8041.9|102
1700252700000|2023-11-17 20:25:00|8046.1|8042.3|8046|8043.2|8047.7|8044.9|8043|8039.9|191
1700253000000|2023-11-17 20:30:00|8046.4|8042.6|8042.4|8039.6|8047.7|8044.9|8042|8038.9|131
1700253300000|2023-11-17 20:35:00|8042|8039.2|8040|8037.2|8044|8041.2|8039.4|8036.2|243
1700253600000|2023-11-17 20:40:00|8039.7|8036.2|8041|8038.2|8043.4|8040.2|8039|8035.9|113
1700253900000|2023-11-17 20:45:00|8041.4|8038.6|8044|8040.2|8045.7|8042.9|8040.4|8037.2|274
1700254200000|2023-11-17 20:50:00|8043.7|8039.9|8045|8041.2|8045.4|8042.2|8042|8039.2|146
1700254500000|2023-11-17 20:55:00|8044.7|8040.9|8044.7|8040.9|8046.4|8043.2|8042.7|8039.6|335
1700254800000|2023-11-17 21:00:00|8044.4|8040.6|8044|8041.2|8045|8041.9|8041.7|8038.6|191
1700255100000|2023-11-17 21:05:00|8043.7|8040.9|8044.7|8040.9|8044.7|8041.9|8043|8039.9|33
1700255400000|2023-11-17 21:10:00|8044.4|8041.6|8044|8041.2|8045|8041.9|8040.4|8036.9|157
1700255700000|2023-11-17 21:15:00|8044.4|8041.6|8043.7|8039.9|8044.4|8041.6|8042|8038.9|117
1700256000000|2023-11-17 21:20:00|8043|8040.2|8043|8040.2|8044|8040.9|8043|8039.2|92
1700256300000|2023-11-17 21:25:00|8043.3|8039.5|8043|8040.2|8044.3|8041.2|8042|8038.2|61
1700256600000|2023-11-17 21:30:00|8042|8039.2|8044.7|8040.9|8045.7|8042.2|8041|8038.2|110
1700256900000|2023-11-17 21:35:00|8045|8041.2|8046|8043.2|8046.7|8043.2|8045|8041.2|0
1700257200000|2023-11-17 21:40:00|8044|8041.2|8045.3|8042.5|8046.3|8043.2|8042.3|8039.5|59
1700257500000|2023-11-17 21:45:00|8045|8042.2|8049|8045.2|8049|8045.5|8044|8040.9|80
1700257800000|2023-11-17 21:50:00|8048.7|8045.9|8048|8045.2|8049.3|8046.2|8045.3|8042.5|57
1700258100000|2023-11-17 21:55:00|8048.3|8044.5|8054|8050.2|8055.2|8052.2|8047.7|8044.2|128
1700258400000|2023-11-17 22:00:00|8054.2|8050.4|8054.8|8047|8054.8|8050.7|8053.2|8045.4|2
1700434800000|2023-11-19 23:00:00|7996.2|7992.4|8032.2|8028.4|8038.5|8032.6|7996.2|7991.4|274
1700435100000|2023-11-19 23:05:00|8032.5|8028.7|8060.5|8057.7|8060.5|8057.7|8032.5|8028.7|125
1700435400000|2023-11-19 23:10:00|8059.3|8055.5|8061|8057.2|8063.5|8058|8045.8|8042|68
1700435700000|2023-11-19 23:15:00|8060.5|8056.7|8063.2|8059.4|8068.2|8064.2|8059.5|8052.5|136
1700436000000|2023-11-19 23:20:00|8062.9|8059.1|8071|8067.2|8071.9|8067.7|8062|8058.2|136
1700436300000|2023-11-19 23:25:00|8071.2|8067.4|8067.9|8064.1|8076.2|8072.7|8061.9|8058.7|186
1700436600000|2023-11-19 23:30:00|8068|8064.2|8071.2|8067.4|8071.5|8067.7|8063.7|8058.7|22
1700436900000|2023-11-19 23:35:00|8070.9|8068.1|8073.5|8069.7|8078.3|8075.4|8070.9|8067.1|120
1700437200000|2023-11-19 23:40:00|8074.2|8070.4|8075.5|8071.7|8078.2|8074.8|8073.8|8070|17
1700437500000|2023-11-19 23:45:00|8075.2|8071.4|8072.8|8070|8075.2|8071.4|8072.8|8070|20
1700437800000|2023-11-19 23:50:00|8072.2|8069.4|8075.3|8071.5|8076.5|8072.7|8070.2|8067|30
1700438100000|2023-11-19 23:55:00|8075.7|8071.9|8075.1|8071.3|8076.5|8073.3|8073.1|8070.3|33
1700438400000|2023-11-20 00:00:00|8074.5|8071.7|8066.1|8062.3|8074.8|8071.7|8065.8|8062|55
1700438700000|2023-11-20 00:05:00|8066.5|8062.7|8060.2|8056.4|8069.8|8067|8059.2|8055.2|70
1700439000000|2023-11-20 00:10:00|8059.8|8056|8065.8|8063|8066.2|8063|8059.8|8056|14
1700439300000|2023-11-20 00:15:00|8066.2|8063.4|8062.3|8058.5|8066.8|8063.4|8059.1|8055.7|13
1700439600000|2023-11-20 00:20:00|8062.8|8059|8062.1|8058.3|8063.1|8059.3|8061.8|8058|2
1700439900000|2023-11-20 00:25:00|8060.8|8058|8062.1|8058.3|8062.4|8059|8060.1|8056.3|3
1700440200000|2023-11-20 00:30:00|8061.4|8057.6|8059.5|8055.7|8061.8|8058|8056.1|8052.3|21
1700440500000|2023-11-20 00:35:00|8059.1|8055.3|8059.5|8055.7|8059.5|8056.3|8056.1|8052.3|17
1700440800000|2023-11-20 00:40:00|8057.8|8055|8056.1|8052.3|8057.8|8055|8055.1|8051.3|35
1700441100000|2023-11-20 00:45:00|8055.8|8052|8057.8|8054|8057.8|8054.3|8055.1|8052|18
1700441400000|2023-11-20 00:50:00|8057.4|8054.6|8052.8|8049|8058.1|8054.8|8052.1|8049|38
1700441700000|2023-11-20 00:55:00|8053.1|8049.3|8058.8|8056|8058.8|8056|8053.1|8049.3|90
1700442000000|2023-11-20 01:00:00|8059.1|8056.3|8044.7|8041.9|8060.4|8056.6|8042.4|8039|457
1700442300000|2023-11-20 01:05:00|8045.1|8042.3|8055.2|8051.4|8059.1|8055.3|8039.7|8036.3|248
1700442600000|2023-11-20 01:10:00|8055.1|8051.3|8047.4|8043.6|8059.4|8055.9|8042.9|8037.1|190
1700442900000|2023-11-20 01:15:00|8048.1|8044.3|8054.7|8050.9|8060.7|8056.9|8045.6|8042.3|332
1700443200000|2023-11-20 01:20:00|8054.3|8051.5|8051.6|8047.8|8054.7|8051.5|8043.3|8039.9|179
1700443500000|2023-11-20 01:25:00|8052|8048.2|8066|8062.2|8071|8067.5|8049.6|8046.2|318
1700443800000|2023-11-20 01:30:00|8065.3|8062.5|8076.9|8073.1|8076.9|8073.1|8062.6|8059.2|362
1700444100000|2023-11-20 01:35:00|8077.2|8073.4|8082.6|8078.8|8082.6|8078.8|8066.9|8063.5|246
1700444400000|2023-11-20 01:40:00|8082.9|8079.1|8094.6|8091.8|8096|8092.2|8079.3|8075.5|406
1700444700000|2023-11-20 01:45:00|8095|8091.2|8093.7|8089.9|8096.3|8093.2|8087.7|8083.9|157
1700445000000|2023-11-20 01:50:00|8092.7|8088.9|8090.1|8086.3|8095.4|8091.9|8087.4|8084.2|147
1700445300000|2023-11-20 01:55:00|8090.7|8087.9|8081.8|8078|8094.7|8091.9|8080.8|8077.6|125
1700445600000|2023-11-20 02:00:00|8082.4|8078.6|8077.5|8074.7|8083.1|8079.3|8075.5|8072|97
1700445900000|2023-11-20 02:05:00|8077.8|8074|8083.8|8080|8084.1|8080.7|8077.5|8074|96
1700446200000|2023-11-20 02:10:00|8083.5|8079.7|8085.8|8082|8089.1|8085.3|8081.5|8078.7|177
1700446500000|2023-11-20 02:15:00|8085.4|8082.6|8086.4|8082.6|8087.8|8084.6|8084.8|8081|35
1700446800000|2023-11-20 02:20:00|8086.8|8083|8087.4|8084.6|8087.8|8084.6|8083.4|8080|20
1700447100000|2023-11-20 02:25:00|8087.8|8084|8089.8|8086|8090.8|8087.3|8087.4|8084|23
1700447400000|2023-11-20 02:30:00|8089.1|8086.3|8095.1|8091.3|8095.4|8092.3|8088.1|8085.3|108
1700447700000|2023-11-20 02:35:00|8094.4|8091.6|8112.3|8109.5|8120|8117.2|8093.4|8090.6|501
1700448000000|2023-11-20 02:40:00|8113|8110.2|8110.7|8107.9|8113.3|8110.2|8105.3|8101.5|74
1700448300000|2023-11-20 02:45:00|8110.3|8106.5|8114|8110.2|8114.6|8111.2|8106.7|8103.3|115
1700448600000|2023-11-20 02:50:00|8113.6|8109.8|8117.3|8113.5|8119.3|8115.9|8112|8108.5|115
1700448900000|2023-11-20 02:55:00|8116.7|8113.9|8109|8105.2|8118|8114.9|8107|8103.9|90
1700449200000|2023-11-20 03:00:00|8108|8104.6|8108.7|8104.9|8112.1|8108.3|8105.8|8102.6|159
1700449500000|2023-11-20 03:05:00|8108.4|8104.6|8104.7|8101.9|8115|8111.6|8104.7|8101.2|229
1700449800000|2023-11-20 03:10:00|8105.4|8102.6|8105|8102.2|8107|8103.6|8103.7|8100.6|44
1700450100000|2023-11-20 03:15:00|8105.3|8102.5|8107.4|8104.6|8108.4|8105.6|8104.4|8101.2|139
1700450400000|2023-11-20 03:20:00|8107.7|8104.9|8106.4|8102.6|8110|8107.2|8104.3|8100.5|66
1700450700000|2023-11-20 03:25:00|8105.7|8102.9|8110|8106.2|8111.4|8107.6|8105.7|8102.9|59
1700451000000|2023-11-20 03:30:00|8110.4|8106.6|8109|8105.2|8110.4|8106.9|8108.4|8104.9|27
1700451300000|2023-11-20 03:35:00|8109.4|8105.6|8106.4|8103.6|8109.7|8106.6|8106.4|8103.2|14
1700451600000|2023-11-20 03:40:00|8107.4|8103.9|8109.1|8106.3|8109.7|8106.3|8106.1|8102.9|74
1700451900000|2023-11-20 03:45:00|8109.7|8105.9|8110.7|8106.9|8110.7|8107.6|8108.7|8105.2|11
1700452200000|2023-11-20 03:50:00|8110.4|8107.6|8110.7|8106.9|8110.7|8107.9|8109.4|8106.2|3
1700452500000|2023-11-20 03:55:00|8110.4|8107.6|8110.7|8106.9|8110.7|8107.6|8109.4|8106.6|11
1700452800000|2023-11-20 04:00:00|8110.4|8106.6|8109.4|8106.6|8115.7|8112.6|8109.4|8106.6|151
1700453100000|2023-11-20 04:05:00|8110|8106.2|8114.7|8111.9|8114.7|8111.9|8110|8106.2|26
1700453400000|2023-11-20 04:10:00|8114.4|8111.6|8111.1|8108.3|8114.7|8111.6|8110.1|8106.3|140
1700453700000|2023-11-20 04:15:00|8112.1|8109.3|8115.7|8111.9|8117.1|8114.3|8111.1|8107.9|50
1700454000000|2023-11-20 04:20:00|8115.4|8111.6|8114.7|8110.9|8117.1|8113.3|8114.1|8110.6|40
1700454300000|2023-11-20 04:25:00|8114.4|8111.6|8116.4|8112.6|8116.7|8113.6|8114.4|8110.9|17
1700454600000|2023-11-20 04:30:00|8115.4|8111.9|8115.7|8111.9|8116|8112.6|8114.4|8111.2|11
1700454900000|2023-11-20 04:35:00|8115.4|8112.6|8110.4|8106.6|8116|8112.6|8107.1|8103.9|81
1700455200000|2023-11-20 04:40:00|8109.1|8106.3|8112.4|8108.6|8112.4|8109.3|8109.1|8105.9|24
1700455500000|2023-11-20 04:45:00|8111.8|8109|8109.4|8105.6|8112.4|8109|8109.1|8105.6|22
1700455800000|2023-11-20 04:50:00|8109.1|8106.3|8110.7|8106.9|8111.4|8108.3|8109.1|8105.9|6
1700456100000|2023-11-20 04:55:00|8110.1|8107.3|8109.7|8105.9|8110.7|8107.3|8109.1|8105.9|9
1700456400000|2023-11-20 05:00:00|8110.1|8106.3|8107.7|8103.9|8110.1|8106.3|8106.7|8103.9|27
1700456700000|2023-11-20 05:05:00|8108.1|8104.3|8108.1|8105.3|8109.7|8106.3|8108.1|8104.3|21
1700457000000|2023-11-20 05:10:00|8108.4|8104.6|8111.1|8108.3|8112.1|8109.3|8108.1|8104.6|25
1700457300000|2023-11-20 05:15:00|8111.7|8107.9|8116.4|8113.6|8117.7|8114.6|8111.1|8107.9|122
1700457600000|2023-11-20 05:20:00|8116.7|8113.9|8116.7|8113.9|8117.7|8114.6|8116.4|8113.6|27
1700457900000|2023-11-20 05:25:00|8116.4|8113.6|8117.4|8114.6|8117.7|8114.6|8116|8112.6|14
1700458200000|2023-11-20 05:30:00|8117.7|8114.9|8118.7|8114.9|8121.1|8118.3|8117.7|8113.9|104
1700458500000|2023-11-20 05:35:00|8119.7|8115.9|8121.1|8117.3|8124.1|8121.3|8118.7|8114.9|160
1700458800000|2023-11-20 05:40:00|8120.7|8116.9|8120.7|8116.9|8122.7|8119.4|8119.4|8115.9|29
1700459100000|2023-11-20 05:45:00|8121.4|8117.9|8119.4|8115.6|8124.1|8121.3|8118.4|8115.3|64
1700459400000|2023-11-20 05:50:00|8118.9|8115.1|8118.4|8114.6|8120.1|8116.6|8117.4|8114.3|86
1700459700000|2023-11-20 05:55:00|8118.8|8115|8119.1|8115.3|8120.4|8117.3|8116.4|8113.6|92
1700460000000|2023-11-20 06:00:00|8119.4|8115.6|8120|8117.2|8122.1|8118.9|8117.4|8114.2|92
1700460300000|2023-11-20 06:05:00|8120.4|8116.6|8128.7|8124.9|8128.7|8125.5|8118.4|8114.9|375
1700460600000|2023-11-20 06:10:00|8128.3|8125.5|8127|8124.2|8130.3|8127.5|8125.7|8122.8|204
1700460900000|2023-11-20 06:15:00|8127.4|8123.6|8131.4|8127.6|8133.4|8130.2|8127.4|8123.6|287
1700461200000|2023-11-20 06:20:00|8131|8128.2|8127.4|8123.6|8131.4|8128.2|8125.4|8122.6|238
1700461500000|2023-11-20 06:25:00|8126.4|8122.6|8134.4|8130.6|8135|8132.2|8125.4|8122.6|364
1700461800000|2023-11-20 06:30:00|8134|8131.2|8129.4|8125.6|8135.4|8132.2|8128.1|8124.9|84
1700462100000|2023-11-20 06:35:00|8129.7|8126.9|8126.1|8122.3|8131.7|8128.9|8126.1|8122.3|70
1700462400000|2023-11-20 06:40:00|8125.1|8121.7|8124.8|8121|8126.7|8123.7|8120.1|8116.7|395
1700462700000|2023-11-20 06:45:00|8124.5|8121.7|8122.1|8119.3|8126.1|8123.3|8120.5|8117.7|110
1700463000000|2023-11-20 06:50:00|8122.5|8118.7|8125.8|8122|8129.1|8125.3|8122.1|8118.7|716
1700463300000|2023-11-20 06:55:00|8125.2|8122.4|8123.2|8119.4|8126.2|8123.4|8121.5|8118|199
1700463600000|2023-11-20 07:00:00|8122.8|8120|8117.5|8113.7|8123.2|8120|8116.5|8113.4|177
1700463900000|2023-11-20 07:05:00|8117.2|8114.4|8109.2|8106.4|8121.2|8118.4|8108.8|8105.7|739
1700464200000|2023-11-20 07:10:00|8110.2|8107.4|8107.5|8103.7|8113.8|8110.4|8106.9|8103.7|301
1700464500000|2023-11-20 07:15:00|8107.2|8104.4|8116.8|8114|8116.8|8114|8106.9|8103.7|143
1700464800000|2023-11-20 07:20:00|8116.5|8113.7|8110.8|8107|8116.5|8113.7|8108.8|8105|115
1700465100000|2023-11-20 07:25:00|8110.2|8107.4|8109.7|8105.9|8114.1|8111.3|8109.7|8105.9|207
1700465400000|2023-11-20 07:30:00|8110.1|8106.3|8118.1|8114.3|8126.4|8123.6|8110.1|8106.3|412
1700465700000|2023-11-20 07:35:00|8117.7|8114.9|8123.7|8119.9|8128|8124.5|8114.7|8111.3|707
1700466000000|2023-11-20 07:40:00|8123.3|8120.5|8124.7|8120.9|8127.7|8124.5|8122|8118.9|403
1700466300000|2023-11-20 07:45:00|8124.4|8121.9|8110.1|8106.3|8125.3|8122.2|8108.1|8105.3|567
1700466600000|2023-11-20 07:50:00|8109.7|8105.9|8110.2|8106.4|8114.7|8111.4|8100.5|8097.4|1322
1700466900000|2023-11-20 07:55:00|8109.6|8106.8|8105.6|8102.8|8111.2|8107.8|8104.3|8101.1|1031
1700467200000|2023-11-20 08:00:00|8105.3|8102.5|8108.6|8104.8|8110.9|8107.5|8099.7|8095.9|1651
1700467500000|2023-11-20 08:05:00|8108|8105.2|8115.6|8112.8|8130|8126.8|8107|8103.2|942
1700467800000|2023-11-20 08:10:00|8116|8113.2|8102.8|8100|8119.3|8116.2|8102|8098.8|654
1700468100000|2023-11-20 08:15:00|8103|8100.2|8107.3|8104.5|8110|8106.8|8101.6|8098.8|1152
1700468400000|2023-11-20 08:20:00|8106.9|8104.1|8103.6|8099.8|8110.6|8107.8|8101.6|8098.4|844
1700468700000|2023-11-20 08:25:00|8103.2|8099.4|8111.1|8108.3|8114.5|8111.3|8101.6|8098.4|5152
1700469000000|2023-11-20 08:30:00|8110.5|8107.7|8113.8|8110|8123.8|8120.5|8107.1|8104|3348
1700469300000|2023-11-20 08:35:00|8113.4|8110.6|8097.9|8095.1|8116.1|8113.3|8097.9|8094.7|1212
1700469600000|2023-11-20 08:40:00|8098.5|8094.7|8092.2|8088.4|8100.9|8097.7|8086.9|8084.1|853
1700469900000|2023-11-20 08:45:00|8091.9|8089.1|8094.6|8090.8|8095.9|8092.8|8089.2|8086.4|1718
1700470200000|2023-11-20 08:50:00|8094.2|8091.4|8094.9|8092.1|8099.6|8096.8|8093.2|8090.4|435
1700470500000|2023-11-20 08:55:00|8094.6|8091.8|8080.7|8076.9|8095.9|8093.1|8076|8072.2|1164
1700470800000|2023-11-20 09:00:00|8079.6|8075.8|8086|8083.2|8098.3|8094.5|8079.6|8075.8|881
1700471100000|2023-11-20 09:05:00|8086.3|8083.5|8086.5|8082.7|8090|8087.2|8082|8079.2|741
1700471400000|2023-11-20 09:10:00|8086.6|8082.8|8092|8089.2|8097|8093.2|8083.6|8080.8|435
1700471700000|2023-11-20 09:15:00|8091.6|8088.8|8114.6|8110.8|8114.9|8111.5|8090.6|8087.8|1175
1700472000000|2023-11-20 09:20:00|8114.3|8111.5|8117.3|8114.5|8121.3|8118.1|8111.6|8108.3|405
1700472300000|2023-11-20 09:25:00|8116.9|8114.1|8120.6|8117.8|8123.6|8120.4|8113.6|8110.8|543
1700472600000|2023-11-20 09:30:00|8120.2|8117.4|8120.6|8117.8|8130.2|8127|8117.2|8113.8|903
1700472900000|2023-11-20 09:35:00|8120.3|8117.5|8112.6|8108.8|8129.5|8126|8110.6|8107.5|705
1700473200000|2023-11-20 09:40:00|8112.3|8108.5|8121.9|8118.1|8125.9|8122.8|8107.9|8104.5|458
1700473500000|2023-11-20 09:45:00|8122.3|8119.5|8114|8111.2|8123.9|8120.6|8110|8106.8|433
1700473800000|2023-11-20 09:50:00|8114.6|8111.8|8109.9|8107.1|8116.6|8113.2|8107.3|8104.2|292
1700474100000|2023-11-20 09:55:00|8110.6|8107.8|8117.6|8113.8|8122.6|8119.8|8110|8106.8|568
1700474400000|2023-11-20 10:00:00|8118.3|8114.5|8095.7|8092.9|8121.6|8118.2|8091.3|8087.9|1067
1700474700000|2023-11-20 10:05:00|8096.3|8092.5|8107.6|8103.8|8108.3|8104.8|8094.7|8091.5|807
1700475000000|2023-11-20 10:10:00|8107.9|8104.1|8118.2|8115.4|8118.5|8115.7|8103.3|8100.1|923
1700475300000|2023-11-20 10:15:00|8118.5|8115.7|8121.8|8119|8122.5|8119|8109.9|8106.5|1983
1700475600000|2023-11-20 10:20:00|8120.8|8118|8130.8|8127|8137.4|8134.2|8120.2|8117.4|775
1700475900000|2023-11-20 10:25:00|8130.1|8127.3|8131|8128.2|8140.7|8137|8128.7|8125.9|2254
1700476200000|2023-11-20 10:30:00|8131.3|8128.5|8134.7|8130.9|8138.7|8135.9|8131.3|8128.5|650
1700476500000|2023-11-20 10:35:00|8134.6|8131.8|8137.7|8133.9|8141.7|8138.9|8131.7|8128.2|421
1700476800000|2023-11-20 10:40:00|8137.3|8134.5|8132.4|8129.6|8138|8135.2|8128.4|8125|549
1700477100000|2023-11-20 10:45:00|8131.8|8129|8128.4|8125.6|8135|8131.6|8122.8|8119.6|650
1700477400000|2023-11-20 10:50:00|8127.8|8125|8139.7|8135.9|8141|8137.9|8123.3|8119.5|705
1700477700000|2023-11-20 10:55:00|8139.3|8135.5|8153.1|8150.3|8155.9|8152.4|8138.3|8135.5|1084
1700478000000|2023-11-20 11:00:00|8153|8150.2|8154|8151.2|8160|8156.4|8148.3|8145.5|856
1700478300000|2023-11-20 11:05:00|8154.6|8150.8|8156.2|8153.4|8159.9|8156.6|8153.3|8149.9|1287
1700478600000|2023-11-20 11:10:00|8155.9|8152.4|8158.3|8154.5|8159.2|8156.1|8152.3|8149.2|404
1700478900000|2023-11-20 11:15:00|8158|8154.2|8163.9|8161.1|8165.9|8163.1|8157.6|8154.2|997
1700479200000|2023-11-20 11:20:00|8164.9|8162.1|8166.1|8163.3|8171.1|8167.7|8161.9|8158.4|762
1700479500000|2023-11-20 11:25:00|8166.5|8163.7|8165.8|8163|8169.5|8166|8162.2|8159.4|407
1700479800000|2023-11-20 11:30:00|8166.4|8162.6|8181.4|8177.6|8183.7|8180.9|8165.4|8162.6|1216
1700480100000|2023-11-20 11:35:00|8181.1|8177.3|8170.8|8168|8187.1|8183.9|8168.8|8165.5|789
1700480400000|2023-11-20 11:40:00|8170.4|8167.6|8172.2|8168.4|8173.4|8170|8167.2|8164|554
1700480700000|2023-11-20 11:45:00|8171.8|8169|8180.7|8176.9|8182.4|8179.3|8171.4|8168.4|1556
1700481000000|2023-11-20 11:50:00|8180.4|8177.9|8177.4|8174.6|8181.1|8177.9|8175.4|8172.3|298
1700481300000|2023-11-20 11:55:00|8177.1|8174.3|8176.1|8173.3|8178.4|8175.3|8174.1|8171.3|304
1700481600000|2023-11-20 12:00:00|8176.4|8173.6|8174.1|8170.3|8177.4|8174.6|8172.4|8169.6|481
1700481900000|2023-11-20 12:05:00|8173.7|8170.9|8182.7|8179.9|8183.1|8179.9|8173.7|8170.3|708
1700482200000|2023-11-20 12:10:00|8183.1|8180.3|8185|8182.2|8194.1|8190.9|8181.4|8178.2|1103
1700482500000|2023-11-20 12:15:00|8184.7|8181.9|8184.7|8180.9|8189.4|8186.2|8182.4|8179.2|392
1700482800000|2023-11-20 12:20:00|8184.1|8181.3|8183.7|8180.9|8187.9|8184.6|8181.1|8178.3|274
1700483100000|2023-11-20 12:25:00|8184.1|8181.3|8182.1|8179.3|8188.4|8185.2|8181.1|8177.9|453
1700483400000|2023-11-20 12:30:00|8181.7|8178.9|8190.3|8186.5|8192.3|8189.5|8180.7|8177.3|1435
1700483700000|2023-11-20 12:35:00|8190.7|8186.9|8183.7|8180.9|8192.3|8189.2|8179.7|8176.9|377
1700484000000|2023-11-20 12:40:00|8183.1|8180.3|8186.4|8183.6|8190.3|8186.5|8183.1|8180.3|573
1700484300000|2023-11-20 12:45:00|8187.1|8183.3|8195.1|8191.3|8197.3|8194.5|8186.6|8183.3|495
1700484600000|2023-11-20 12:50:00|8194.7|8190.9|8202.3|8199.5|8203.7|8200.9|8194.1|8190.9|876
1700484900000|2023-11-20 12:55:00|8202.7|8199.9|8198.3|8195.5|8203.7|8200.9|8197.3|8194.5|362
1700485200000|2023-11-20 13:00:00|8199|8195.2|8202.3|8199.5|8206.3|8203.2|8196.7|8193.5|1292
1700485500000|2023-11-20 13:05:00|8202.6|8199.8|8211.3|8207.5|8212.3|8208.9|8198.7|8195.3|1894
1700485800000|2023-11-20 13:10:00|8210.7|8207.9|8219.3|8216.5|8222.3|8218.5|8209.7|8206.5|931
1700486100000|2023-11-20 13:15:00|8218.8|8216|8221.3|8218.5|8223.3|8220.2|8215.7|8212.5|1196
1700486400000|2023-11-20 13:20:00|8221|8218.2|8217.4|8214.6|8224|8220.2|8212.4|8209.2|1235
1700486700000|2023-11-20 13:25:00|8217.1|8214.3|8221.4|8217.6|8224.4|8221.6|8209.8|8206.2|1368
1700487000000|2023-11-20 13:30:00|8221|8218.2|8232.4|8229.6|8234|8230.9|8217|8214.2|923
1700487300000|2023-11-20 13:35:00|8232.1|8229.3|8220.2|8217.4|8232.1|8229.3|8218.8|8216|1712
1700487600000|2023-11-20 13:40:00|8220.6|8216.8|8233.2|8229.4|8233.2|8230|8217.3|8214.5|2020
1700487900000|2023-11-20 13:45:00|8232.6|8229.8|8227.5|8224.7|8235.2|8232|8226.1|8222.7|815
1700488200000|2023-11-20 13:50:00|8227.8|8224|8225.1|8222.3|8230.5|8227.7|8223.5|8220.7|749
1700488500000|2023-11-20 13:55:00|8225.4|8222.6|8238.1|8235.3|8239.5|8236.3|8223.5|8220|686
1700488800000|2023-11-20 14:00:00|8237.5|8234.3|8230.2|8226.4|8240.8|8238|8219.8|8216.7|2516
1700489100000|2023-11-20 14:05:00|8229.8|8227|8230.5|8227.7|8233.2|8230|8219.5|8216.4|1195
1700489400000|2023-11-20 14:10:00|8230.8|8228|8211.5|8207.7|8232.2|8229.4|8208.5|8205.7|1425
1700489700000|2023-11-20 14:15:00|8211.9|8208.1|8210.9|8207.1|8219.4|8216.1|8201.5|8198.7|1281
1700490000000|2023-11-20 14:20:00|8210.3|8207.5|8199.3|8196.5|8212.3|8209.1|8195|8191.9|1737
1700490300000|2023-11-20 14:25:00|8199|8196.2|8202|8199.2|8211.3|8208|8198|8195.2|1636
1700490600000|2023-11-20 14:30:00|8202.3|8199.5|8189|8185.2|8203.3|8200.2|8186.7|8183.5|1946
1700490900000|2023-11-20 14:35:00|8188.3|8186.2|8195|8192.2|8197|8193.5|8176.7|8173.9|1929
1700491200000|2023-11-20 14:40:00|8195.6|8191.8|8229.2|8225.4|8234.5|8231.7|8195|8191.8|1952
1700491500000|2023-11-20 14:45:00|8229.8|8227|8216.3|8212.5|8237.2|8234.4|8213.3|8209.7|1247
1700491800000|2023-11-20 14:50:00|8215.9|8212.1|8206.6|8203.8|8221.3|8218.5|8202.6|8199.8|846
1700492100000|2023-11-20 14:55:00|8204.8|8202|8220.5|8217.7|8222.3|8219.1|8199|8195.8|1071
1700492400000|2023-11-20 15:00:00|8220.9|8218.1|8214.5|8211.7|8222.3|8219.5|8208.9|8205.7|1025
1700492700000|2023-11-20 15:05:00|8214.3|8211.5|8220.3|8217.5|8228.5|8225.1|8213.5|8210.4|1293
1700493000000|2023-11-20 15:10:00|8219.9|8217.1|8240.3|8237.5|8240.9|8237.7|8219.3|8215.7|1207
1700493300000|2023-11-20 15:15:00|8239.9|8237.1|8239.5|8236.7|8242.3|8239.5|8228.5|8225.7|1920
1700493600000|2023-11-20 15:20:00|8239.9|8236.1|8237.9|8235.1|8248.5|8245.1|8230.2|8226.8|2057
1700493900000|2023-11-20 15:25:00|8238.5|8234.7|8261.2|8258.4|8270.4|8267.3|8233.2|8229.8|2987
1700494200000|2023-11-20 15:30:00|8261.5|8257.7|8246.9|8244.1|8262.2|8259|8241.9|8238.4|1332
1700494500000|2023-11-20 15:35:00|8247.2|8244.4|8252.9|8250.1|8256.9|8253.7|8242.9|8240.1|922
1700494800000|2023-11-20 15:40:00|8253.9|8251.1|8259.8|8257|8264.2|8261|8246.9|8243.7|1161
1700495100000|2023-11-20 15:45:00|8260.2|8257.4|8266.2|8263.4|8271.4|8268.3|8259.5|8256.4|1870
1700495400000|2023-11-20 15:50:00|8265.8|8263|8265.2|8262.4|8267.2|8264|8261.2|8258|779
1700495700000|2023-11-20 15:55:00|8265.5|8262.7|8265.8|8263|8266.5|8263.7|8261.2|8258.4|808
1700496000000|2023-11-20 16:00:00|8266.2|8263.4|8258.2|8255.4|8266.5|8263.7|8252|8248.8|1678
1700496300000|2023-11-20 16:05:00|8258.6|8255.8|8266.5|8263.7|8268|8265.2|8258|8254.8|1445
1700496600000|2023-11-20 16:10:00|8266.2|8263.4|8273.5|8269.7|8273.5|8270.1|8259.9|8256.7|1963
1700496900000|2023-11-20 16:15:00|8272.9|8270.1|8274.9|8272.1|8276.9|8273.7|8268.9|8266.1|1273
1700497200000|2023-11-20 16:20:00|8275.5|8271.7|8278.5|8275.7|8280.9|8277.7|8270.5|8267.7|1365
1700497500000|2023-11-20 16:25:00|8278.2|8275.4|8263.6|8260.8|8279.9|8276.7|8263.2|8260.2|4837
1700497800000|2023-11-20 16:30:00|8264|8261.2|8271.2|8268.4|8276.2|8273.4|8262.6|8259.2|2618
1700498100000|2023-11-20 16:35:00|8271.5|8268.7|8269.2|8265.4|8273.6|8270.4|8265.5|8262.7|723
1700498400000|2023-11-20 16:40:00|8268.6|8265.8|8270.6|8266.8|8275.6|8272.1|8267.3|8264.1|1233
1700498700000|2023-11-20 16:45:00|8270.9|8267.1|8273.9|8271.1|8277.1|8274.1|8267.9|8264.5|719
1700499000000|2023-11-20 16:50:00|8274.6|8270.8|8274.7|8271.9|8277.4|8273.6|8265|8261.2|3545
1700499300000|2023-11-20 16:55:00|8275|8272.2|8277.7|8274.9|8280|8276.9|8269.4|8266|1102
1700499600000|2023-11-20 17:00:00|8278|8275.2|8277.4|8274.6|8281|8277.9|8275.4|8272.2|1453
1700499900000|2023-11-20 17:05:00|8277|8274.2|8274.1|8271.3|8280.4|8277.6|8267.8|8265|1357
1700500200000|2023-11-20 17:10:00|8274.8|8271|8272.8|8270|8277.8|8275|8272.8|8269.7|1984
1700500500000|2023-11-20 17:15:00|8271.8|8269|8283.1|8279.3|8284.8|8282|8271.8|8269|1373
1700500800000|2023-11-20 17:20:00|8283.5|8280.7|8282.7|8279.9|8288.7|8285.3|8275.5|8272.7|1451
1700501100000|2023-11-20 17:25:00|8283.1|8280.3|8279.5|8276.7|8285.1|8282.3|8273.8|8270.7|1057
1700501400000|2023-11-20 17:30:00|8280.1|8277.3|8275.8|8273|8283.5|8280.3|8274.1|8270.3|710
1700501700000|2023-11-20 17:35:00|8275.5|8272.7|8271.8|8269|8280.5|8277.7|8269.8|8267|1172
1700502000000|2023-11-20 17:40:00|8272.2|8268.4|8273.8|8271|8273.8|8271|8268.8|8265.4|737
1700502300000|2023-11-20 17:45:00|8274.8|8271.7|8267.6|8264.8|8277.8|8275|8264.6|8261.1|1256
1700502600000|2023-11-20 17:50:00|8268.6|8265.8|8272.6|8269.8|8276.9|8273.8|8268.6|8265.1|691
1700502900000|2023-11-20 17:55:00|8272.9|8270.1|8278.9|8276.1|8281.9|8278.8|8271.6|8268.1|540
1700503200000|2023-11-20 18:00:00|8278.6|8275.8|8284.5|8281.7|8286.8|8284|8275.6|8272.8|1084
1700503500000|2023-11-20 18:05:00|8283.8|8280.7|8273.1|8270.3|8285.5|8282.7|8272.3|8269.1|951
1700503800000|2023-11-20 18:10:00|8272.6|8269.8|8276.6|8273.8|8279.9|8276.8|8269.9|8266.8|511
1700504100000|2023-11-20 18:15:00|8277.6|8273.1|8284.2|8281.4|8285.1|8281.8|8274.4|8271.1|718
1700504400000|2023-11-20 18:20:00|8284.6|8280.8|8287.2|8284.4|8288.3|8285|8277.6|8274.4|741
1700504700000|2023-11-20 18:25:00|8286.8|8284|8285.8|8282|8288.5|8285.7|8282.8|8280|894
1700505000000|2023-11-20 18:30:00|8285.2|8282.4|8280.2|8277.4|8286.8|8284|8276.8|8273.4|1026
1700505300000|2023-11-20 18:35:00|8280.8|8277|8277.6|8274.8|8284.2|8281|8276.3|8272.8|1344
1700505600000|2023-11-20 18:40:00|8277.3|8274.5|8271.7|8268.9|8279.6|8276.3|8270.7|8267.9|1867
1700505900000|2023-11-20 18:45:00|8271|8268.2|8279.6|8276.8|8281|8278.2|8270.7|8267.9|592
1700506200000|2023-11-20 18:50:00|8280|8277.2|8283.3|8280.5|8284.3|8281.1|8278|8275.2|431
1700506500000|2023-11-20 18:55:00|8283|8280.2|8281|8278.2|8285.6|8282.2|8276.7|8273.6|1150
1700506800000|2023-11-20 19:00:00|8281.4|8278.6|8263.7|8260.9|8281.7|8278.9|8262.7|8259.9|1249
1700507100000|2023-11-20 19:05:00|8264.1|8261.3|8256.8|8253|8265.8|8262.7|8251.5|8247.7|1348
1700507400000|2023-11-20 19:10:00|8256.3|8254|8240.9|8238.1|8263.2|8260.4|8236.9|8233.7|2549
1700507700000|2023-11-20 19:15:00|8241.2|8238.4|8224|8221.2|8243.5|8240.4|8223.6|8219.8|2677
1700508000000|2023-11-20 19:20:00|8224.6|8220.8|8212.4|8209.6|8226|8222.8|8211.4|8208.6|2262
1700508300000|2023-11-20 19:25:00|8212.6|8209.8|8236.6|8233.8|8239.3|8236.2|8211.6|8208.8|6208
1700508600000|2023-11-20 19:30:00|8236.4|8233.6|8233.7|8229.9|8242.6|8239.6|8224.7|8221.9|2146
1700508900000|2023-11-20 19:35:00|8232.7|8229.6|8237|8234.2|8241.6|8238.8|8230.4|8226.9|582
1700509200000|2023-11-20 19:40:00|8237.6|8233.8|8234.5|8231.7|8240|8236.8|8232.9|8230.1|820
1700509500000|2023-11-20 19:45:00|8234.9|8231.1|8234.3|8230.5|8235.9|8232.1|8229.9|8227.1|297
1700509800000|2023-11-20 19:50:00|8234.9|8231.5|8230.6|8227.8|8238.3|8235.1|8228.9|8226.1|317
1700510100000|2023-11-20 19:55:00|8231.3|8227.5|8227.4|8223.6|8232.3|8228.8|8225.7|8222.6|595
1700510400000|2023-11-20 20:00:00|8226.7|8223.9|8222.1|8219.3|8227.7|8224.9|8222.1|8219.3|386
1700510700000|2023-11-20 20:05:00|8221.7|8218.9|8215.4|8212.6|8221.7|8218.9|8212.7|8209.9|363
1700511000000|2023-11-20 20:10:00|8216|8212.2|8221.7|8218.9|8222.7|8219.9|8215.7|8212.2|154
1700511300000|2023-11-20 20:15:00|8222.4|8218.6|8217.7|8214.9|8222.4|8219.3|8216.4|8212.9|334
1700511600000|2023-11-20 20:20:00|8217.4|8214.6|8218.4|8214.6|8220.4|8217.6|8216.4|8212.6|169
1700511900000|2023-11-20 20:25:00|8218|8214.2|8213.4|8210.6|8218.4|8215.2|8212.4|8209.2|158
1700512200000|2023-11-20 20:30:00|8214.4|8211.6|8215|8211.2|8220.6|8217.2|8214.4|8211.2|284
1700512500000|2023-11-20 20:35:00|8214.6|8210.8|8214|8210.2|8215.4|8212.2|8211.6|8208.8|95
1700512800000|2023-11-20 20:40:00|8214.6|8210.8|8215|8211.2|8215.4|8212.2|8211.4|8208.2|129
1700513100000|2023-11-20 20:45:00|8215.4|8211.6|8214|8210.2|8216|8212.8|8212.4|8209.2|89
1700513400000|2023-11-20 20:50:00|8213.4|8210.6|8209.4|8205.6|8214.7|8211.6|8209|8205.6|65
1700513700000|2023-11-20 20:55:00|8209.7|8205.9|8212.4|8208.6|8212.7|8209.3|8208|8204.8|177
1700514000000|2023-11-20 21:00:00|8212|8209.2|8207.7|8204.9|8212.4|8209.6|8207.7|8204.9|54
1700514300000|2023-11-20 21:05:00|8208.1|8204.3|8207.7|8204.9|8208.4|8205.3|8204.7|8201.6|116
1700514600000|2023-11-20 21:10:00|8207.1|8203.9|8207.4|8203.6|8207.7|8204.7|8204.7|8201.6|125
1700514900000|2023-11-20 21:15:00|8207.7|8204.6|8209.4|8205.6|8209.4|8205.9|8207.4|8203.9|82
1700515200000|2023-11-20 21:20:00|8208.7|8205.9|8206.4|8202.6|8208.7|8205.9|8205.7|8202.6|71
1700515500000|2023-11-20 21:25:00|8206|8203.2|8205.7|8201.9|8208.4|8204.6|8205.4|8201.6|81
1700515800000|2023-11-20 21:30:00|8205.4|8202.6|8205.4|8201.6|8206.7|8203.6|8200.4|8197.2|204
1700516100000|2023-11-20 21:35:00|8205|8201.2|8213|8209.2|8213|8209.2|8205|8201.2|165
1700516400000|2023-11-20 21:40:00|8212.6|8208.8|8214.6|8210.8|8215.3|8211.8|8212|8208.8|74
1700516700000|2023-11-20 21:45:00|8213.6|8210.5|8209.6|8205.8|8214.6|8210.8|8209.6|8205.8|49
1700517000000|2023-11-20 21:50:00|8210|8206.2|8208.6|8204.8|8212.6|8209.5|8208|8204.8|123
1700517300000|2023-11-20 21:55:00|8207.6|8203.8|8204.8|8201|8211.1|8207.8|8204.3|8200.8|298
1700517600000|2023-11-20 22:00:00|8204.6|8200.8|8208.5|8204.7|8212.4|8204.7|8204.6|8200.8|0
1700518500000|2023-11-20 22:15:00|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|1
1700519100000|2023-11-20 22:25:00|8206.7|8202.9|8206.4|8203.6|8206.7|8203.6|8205.6|8202.2|0
1700520000000|2023-11-20 22:40:00|8206.7|8202.9|8206.4|8203.6|8206.7|8203.6|8205.6|8202.8|0
1700520600000|2023-11-20 22:50:00|||||||||2
1700528400000|2023-11-21 01:00:00|8221|8213.2|8223|8219.2|8227.4|8224.6|8217.6|8213.2|270
1700528700000|2023-11-21 01:05:00|8223.7|8219.9|8211.4|8207.6|8227.4|8224.2|8209.7|8206.3|194
1700529000000|2023-11-21 01:10:00|8212.1|8208.3|8212.1|8208.3|8218.7|8214.9|8209.7|8205.9|89
1700529300000|2023-11-21 01:15:00|8211.7|8207.9|8208.1|8204.3|8221.4|8217.9|8206.7|8203.3|124
1700529600000|2023-11-21 01:20:00|8207.7|8204.9|8211.7|8207.9|8216.1|8212.3|8207.7|8204.3|35
1700529900000|2023-11-21 01:25:00|8212.1|8208.3|8212.1|8208.3|8215.5|8211.7|8207.8|8204|118
1700530200000|2023-11-21 01:30:00|8211.7|8208.9|8216.1|8212.3|8216.5|8213.7|8206.5|8203.7|34
1700530500000|2023-11-21 01:35:00|8216.5|8213.3|8220.5|8216.7|8220.8|8217|8215.5|8212|64
1700530800000|2023-11-21 01:40:00|8221.5|8217.7|8221.5|8218.7|8224.8|8221|8219.5|8216.3|10
1700531100000|2023-11-21 01:45:00|8222.1|8218.3|8224.1|8220.3|8225.8|8222.7|8221.5|8217.7|51
1700531400000|2023-11-21 01:50:00|8224.5|8220.7|8222.5|8219.7|8227.8|8224.7|8222.5|8219|62
1700531700000|2023-11-21 01:55:00|8222.8|8220|8226.5|8222.7|8229|8226|8222.8|8220|142
1700532000000|2023-11-21 02:00:00|8226.8|8223|8223.8|8221|8228.8|8225|8223.8|8221|87
1700532300000|2023-11-21 02:05:00|8223.2|8220|8218.7|8215.9|8223.5|8220.4|8217.1|8213.7|157
1700532600000|2023-11-21 02:10:00|8219.1|8215.3|8218.5|8215.7|8221.5|8218.7|8216.7|8213.3|60
1700532900000|2023-11-21 02:15:00|8218.9|8216.1|8218.9|8216.1|8221.9|8218.7|8218.9|8216.1|78
1700533200000|2023-11-21 02:20:00|8219.9|8215.7|8216.9|8213.1|8219.9|8216.4|8215.9|8212.7|43
1700533500000|2023-11-21 02:25:00|8216.5|8213.7|8215.9|8213.1|8216.9|8214.1|8215.1|8211.7|63
1700533800000|2023-11-21 02:30:00|8216.2|8212.4|8212.5|8208.7|8216.2|8213.1|8210.9|8208.1|192
1700534100000|2023-11-21 02:35:00|8212.1|8209.3|8217.1|8213.3|8219.9|8216.7|8212.1|8209.1|44
1700534400000|2023-11-21 02:40:00|8216.5|8213.7|8218.5|8215.7|8223.4|8220.6|8215.1|8211.3|111
1700534700000|2023-11-21 02:45:00|8218.1|8215.3|8220|8216.2|8222|8218.8|8217.1|8213.9|78
1700535000000|2023-11-21 02:50:00|8219.6|8216.8|8220|8217.2|8220|8217.2|8216|8212.8|35
1700535300000|2023-11-21 02:55:00|8220.4|8217.6|8218.4|8214.6|8220.4|8217.6|8214.7|8211.9|40
1700535600000|2023-11-21 03:00:00|8218|8215.2|8216|8213.2|8221|8218.2|8216|8212.6|91
1700535900000|2023-11-21 03:05:00|8215.6|8211.8|8217.4|8213.6|8220|8216.6|8214.4|8210.8|28
1700536200000|2023-11-21 03:10:00|8217|8214.2|8217.4|8213.6|8218.4|8215.2|8215.4|8212.2|49
1700536500000|2023-11-21 03:15:00|8217|8213.2|8219.9|8216.1|8221.3|8217.8|8217|8213.2|83
1700536800000|2023-11-21 03:20:00|8220.3|8216.5|8211.6|8208.8|8220.3|8216.8|8211.6|8208.2|31
1700537100000|2023-11-21 03:25:00|8212|8208.2|8203.6|8200.8|8212|8208.8|8203.6|8200.8|63
1700537400000|2023-11-21 03:30:00|8203.3|8199.5|8201|8198.2|8203.3|8199.8|8200.3|8196.8|102
1700537700000|2023-11-21 03:35:00|8201.6|8197.8|8205|8202.2|8207.6|8204.6|8201|8197.8|585
1700538000000|2023-11-21 03:40:00|8205.4|8201.6|8199|8195.2|8205.4|8202.2|8198.4|8195.2|63
1700538300000|2023-11-21 03:45:00|8199.4|8195.6|8198|8195.2|8200.8|8197.6|8198|8194.8|28
1700538600000|2023-11-21 03:50:00|8198.6|8194.8|8198|8195.2|8200.6|8197.2|8198|8194.8|18
1700538900000|2023-11-21 03:55:00|8197|8194.2|8193.3|8189.5|8198.6|8195.2|8191.8|8188.6|171
1700539200000|2023-11-21 04:00:00|8193.1|8189.3|8192.1|8188.3|8193.1|8190|8190.1|8187.3|83
1700539500000|2023-11-21 04:05:00|8191.8|8189|8197.1|8193.3|8197.1|8193.7|8191.8|8188.3|31
1700539800000|2023-11-21 04:10:00|8196.1|8193|8195.8|8193|8197.1|8193.3|8194.1|8191.3|24
1700540100000|2023-11-21 04:15:00|8197.1|8193.3|8195.8|8193|8197.5|8194|8195.4|8192.6|20
1700540400000|2023-11-21 04:20:00|8197.1|8192|8196.1|8192.3|8197.1|8193.3|8194.8|8192|21
1700540700000|2023-11-21 04:25:00|8195.8|8193|8195.8|8193|8196.8|8193.6|8195.1|8192.3|14
1700541000000|2023-11-21 04:30:00|8196.1|8193.3|8197.1|8194.3|8199.8|8196.3|8196.1|8193|7
1700541300000|2023-11-21 04:35:00|8198.1|8195.3|8200.1|8196.3|8201.1|8197.3|8198.1|8195|22
1700541600000|2023-11-21 04:40:00|8199.5|8196.7|8199.8|8196|8200.1|8196.7|8198.1|8195.3|30
1700541900000|2023-11-21 04:45:00|8200.8|8197|8202.8|8200|8204.8|8201.3|8199.8|8197|110
1700542200000|2023-11-21 04:50:00|8202.4|8199|8200.8|8198|8204.4|8201|8200.8|8197.3|5
1700542500000|2023-11-21 04:55:00|8201.4|8197.6|8205.4|8201.6|8206.4|8202.6|8201.4|8197.6|36
1700542800000|2023-11-21 05:00:00|8204.4|8201.2|8205|8202.2|8206.4|8203.2|8204.4|8201.2|128
1700543100000|2023-11-21 05:05:00|8205.6|8201.8|8206.6|8203.8|8207.6|8204.5|8205.6|8201.8|11
1700543400000|2023-11-21 05:10:00|8207|8203.2|8204|8201.2|8207|8203.8|8202.6|8198.8|12
1700543700000|2023-11-21 05:15:00|8204.6|8200.8|8205.6|8201.8|8206|8203.2|8203|8199.8|29
1700544000000|2023-11-21 05:20:00|8205|8202.2|8202.4|8199.6|8205|8202.2|8202.4|8199.2|56
1700544300000|2023-11-21 05:25:00|8203|8199.2|8199.4|8195.6|8203.4|8200.2|8198.4|8195.2|97
1700544600000|2023-11-21 05:30:00|8200|8196.6|8201|8198.2|8203.4|8200|8196.4|8193.6|65
1700544900000|2023-11-21 05:35:00|8201.4|8197.2|8203.4|8200.6|8203.4|8200.6|8199|8196.2|292
1700545200000|2023-11-21 05:40:00|8203|8200.2|8194.4|8191.6|8203.4|8200.6|8194.4|8191.3|155
1700545500000|2023-11-21 05:45:00|8194.8|8192|8192.8|8190|8198.8|8196|8190.8|8187.6|49
1700545800000|2023-11-21 05:50:00|8192.4|8189.6|8184|8181.2|8193.4|8190|8182.4|8179.6|248
1700546100000|2023-11-21 05:55:00|8184.6|8180.8|8184.6|8180.8|8185.4|8182.2|8182.6|8179.8|78
1700546400000|2023-11-21 06:00:00|8184.3|8181.5|8187|8184.2|8189.4|8186|8184.3|8180.8|92
1700546700000|2023-11-21 06:05:00|8187.6|8183.8|8172|8169.2|8188|8184.8|8171.4|8167.6|367
1700547000000|2023-11-21 06:10:00|8172.4|8169.6|8176.8|8173|8178.8|8175.6|8172.4|8169.2|73
1700547300000|2023-11-21 06:15:00|8175.4|8172.6|8177.4|8173.6|8182.1|8179|8174.4|8171|105
1700547600000|2023-11-21 06:20:00|8176.8|8174|8179.1|8175.3|8182.1|8179.3|8176.8|8173.3|121
1700547900000|2023-11-21 06:25:00|8178.5|8175.7|8172.1|8168.3|8180.1|8177|8169.8|8166.3|166
1700548200000|2023-11-21 06:30:00|8171.8|8169|8175.1|8171.3|8178.1|8175.3|8170.8|8167.7|101
1700548500000|2023-11-21 06:35:00|8174.8|8172|8169.5|8165.7|8175.8|8172.3|8168.5|8165.3|642
1700548800000|2023-11-21 06:40:00|8169.1|8165.3|8173.5|8170.7|8174.5|8171.1|8168.1|8165.3|106
1700549100000|2023-11-21 06:45:00|8173.1|8170.3|8178.9|8175.1|8178.9|8175.3|8170.9|8167.7|168
1700549400000|2023-11-21 06:50:00|8177.5|8174.7|8177.1|8173.3|8178.9|8175.7|8174.5|8171.2|179
1700549700000|2023-11-21 06:55:00|8176.8|8174|8174.1|8170.3|8178.9|8175.7|8173.1|8169.7|343
1700550000000|2023-11-21 07:00:00|8173.8|8171|8173.8|8171|8178.5|8175.7|8172.8|8170|173
1700550300000|2023-11-21 07:05:00|8174.1|8171.3|8171.5|8167.7|8177.1|8174.3|8166.5|8163.3|501
1700550600000|2023-11-21 07:10:00|8170.9|8168.1|8178.9|8175.1|8179|8176.1|8170.5|8167.7|350
1700550900000|2023-11-21 07:15:00|8178.5|8175.7|8189.1|8185.3|8191.9|8188.7|8177.9|8175.1|408
1700551200000|2023-11-21 07:20:00|8189.5|8185.7|8186.9|8183.1|8190.1|8186.7|8184.5|8181.1|115
1700551500000|2023-11-21 07:25:00|8186.5|8183.7|8188.5|8184.7|8198|8194.8|8185.9|8182.7|542
1700551800000|2023-11-21 07:30:00|8187.9|8184.1|8184.5|8181.7|8192.9|8189.1|8183.5|8180.7|208
1700552100000|2023-11-21 07:35:00|8185.5|8182.3|8184.5|8181.7|8189.1|8186.3|8182.5|8179.1|89
1700552400000|2023-11-21 07:40:00|8185.5|8182.7|8184.5|8180.7|8188.5|8185.7|8183.8|8180.3|724
1700552700000|2023-11-21 07:45:00|8183.9|8181.1|8184.9|8181.1|8188.1|8185.1|8183.5|8180.3|82
1700553000000|2023-11-21 07:50:00|8183.9|8181.7|8184.5|8181.7|8188.9|8185.7|8179.3|8176.5|914
1700553300000|2023-11-21 07:55:00|8184.9|8182.1|8190.9|8188.1|8191.9|8189.1|8184.9|8182.1|578
1700553600000|2023-11-21 08:00:00|8191.5|8188.7|8196.6|8192.8|8209.1|8206.3|8191.3|8187.8|1318
1700553900000|2023-11-21 08:05:00|8196.3|8192.5|8201.9|8198.1|8208.5|8205.7|8193.6|8190.8|678
1700554200000|2023-11-21 08:10:00|8201.5|8197.7|8194.9|8191.1|8203.3|8199.7|8192.6|8189.5|588
1700554500000|2023-11-21 08:15:00|8195.3|8192.1|8196.9|8193.1|8199.3|8195.7|8188.6|8185.5|1160
1700554800000|2023-11-21 08:20:00|8197.9|8194.1|8201.9|8198.1|8205.4|8202.1|8196.9|8193.5|1111
1700555100000|2023-11-21 08:25:00|8200.9|8197.1|8180.6|8176.8|8202.9|8199.6|8177.3|8174.1|5173
1700555400000|2023-11-21 08:30:00|8180|8177.2|8189.3|8186.5|8195.6|8192.5|8173.4|8170.6|3006
1700555700000|2023-11-21 08:35:00|8189.6|8186.8|8196.4|8192.6|8207.3|8204.5|8187.9|8185.1|1119
1700556000000|2023-11-21 08:40:00|8195.7|8192.9|8196|8193.2|8199|8195.6|8191|8187.6|301
1700556300000|2023-11-21 08:45:00|8196.4|8192.6|8166.9|8163.1|8196.4|8193.2|8165.5|8162.7|1738
1700556600000|2023-11-21 08:50:00|8166.5|8163.7|8164.9|8162.1|8174.5|8171.7|8163.9|8160.1|1117
1700556900000|2023-11-21 08:55:00|8166.5|8163.7|8166.2|8162.4|8171.5|8168.3|8157.9|8155.1|1565
1700557200000|2023-11-21 09:00:00|8165.9|8162.1|8167.2|8163.4|8174.5|8171.7|8158.9|8156.1|2782
1700557500000|2023-11-21 09:05:00|8166.2|8163.1|8164.5|8160.7|8167.6|8164.4|8160.6|8157.4|888
1700557800000|2023-11-21 09:10:00|8163.9|8161.1|8161.2|8157.4|8167.2|8164.1|8158.6|8155.8|1557
1700558100000|2023-11-21 09:15:00|8160.9|8157.1|8178.8|8176|8186|8182.7|8160.2|8156.8|2285
1700558400000|2023-11-21 09:20:00|8179.4|8175.6|8191.3|8187.5|8192.6|8189.5|8179|8175.6|1036
1700558700000|2023-11-21 09:25:00|8192.3|8188.5|8187.6|8183.8|8194.6|8191.5|8186.6|8183.8|766
1700559000000|2023-11-21 09:30:00|8187.3|8184.8|8178.6|8175.8|8190.6|8187.5|8176.6|8173.5|499
1700559300000|2023-11-21 09:35:00|8179.3|8175.5|8186.3|8182.5|8189.6|8186.5|8178.6|8175.5|340
1700559600000|2023-11-21 09:40:00|8186.6|8182.8|8195.6|8192.8|8198.6|8195.5|8183.6|8180.5|337
1700559900000|2023-11-21 09:45:00|8196.6|8192.5|8185.6|8181.8|8197.6|8194.8|8184.6|8181.5|304
1700560200000|2023-11-21 09:50:00|8184.6|8181.5|8188.6|8184.8|8195.9|8192.5|8184.6|8181.5|278
1700560500000|2023-11-21 09:55:00|8188|8185.2|8169.8|8167|8188|8185.2|8167.8|8164.6|1422
1700560800000|2023-11-21 10:00:00|8170.4|8166.6|8165.1|8161.3|8170.4|8166.6|8158.8|8156|810
1700561100000|2023-11-21 10:05:00|8164.1|8160.3|8159.5|8156.7|8167.5|8164.3|8157.9|8155.1|1796
1700561400000|2023-11-21 10:10:00|8159.9|8157.1|8170.5|8166.7|8173.8|8171|8158.5|8155.3|974
1700561700000|2023-11-21 10:15:00|8170.1|8167.3|8183.9|8180.1|8186.5|8183.1|8167.9|8164.6|1417
1700562000000|2023-11-21 10:20:00|8183.5|8179.7|8202.1|8199.3|8203.1|8199.7|8183.5|8179.7|772
1700562300000|2023-11-21 10:25:00|8201.9|8199.1|8215.8|8212|8215.8|8212|8197.1|8194|523
1700562600000|2023-11-21 10:30:00|8215.1|8212.3|8226.6|8223.8|8228.6|8225.8|8212.4|8209.6|1167
1700562900000|2023-11-21 10:35:00|8227.9|8225.1|8224.6|8221.8|8229.3|8226.5|8222.6|8219.8|738
1700563200000|2023-11-21 10:40:00|8225|8222.2|8213.4|8210.6|8225.4|8222.2|8209.4|8206.2|410
1700563500000|2023-11-21 10:45:00|8213|8210.2|8218.6|8214.8|8220.3|8216.8|8212|8208.6|557
1700563800000|2023-11-21 10:50:00|8217.6|8214.5|8217.9|8215.1|8221.5|8218.4|8215.9|8212.7|871
1700564100000|2023-11-21 10:55:00|8217.5|8214.7|8214.3|8210.5|8217.6|8214.8|8205.3|8202.5|643
1700564400000|2023-11-21 11:00:00|8214|8210.2|8207.9|8204.1|8214|8210.2|8201.3|8198.3|874
1700564700000|2023-11-21 11:05:00|8207.3|8204.5|8190.3|8186.5|8207.9|8204.7|8181.3|8178|1629
1700565000000|2023-11-21 11:10:00|8189.9|8186.1|8194.5|8191.7|8195.9|8192.7|8188.6|8185.5|530
1700565300000|2023-11-21 11:15:00|8194.9|8192.1|8200.9|8198.1|8203.9|8200.5|8189.5|8186.1|491
1700565600000|2023-11-21 11:20:00|8200.5|8196.7|8201.9|8198.1|8205.5|8202.7|8198.2|8194.7|244
1700565900000|2023-11-21 11:25:00|8200.9|8197.1|8203.2|8199.4|8205.5|8202.7|8196.9|8193.5|178
1700566200000|2023-11-21 11:30:00|8202.5|8199.7|8201.9|8199.1|8208.5|8205.4|8200.5|8197.7|187
1700566500000|2023-11-21 11:35:00|8201.5|8197.7|8202.5|8198.7|8207.2|8203.7|8198.9|8195.1|599
1700566800000|2023-11-21 11:40:00|8202.9|8199.1|8204.9|8202.1|8208.9|8205.7|8201.9|8198.5|1042
1700567100000|2023-11-21 11:45:00|8203.9|8201.1|8193.5|8189.7|8203.9|8201.1|8190.5|8187.1|401
1700567400000|2023-11-21 11:50:00|8193.9|8190.1|8199.9|8196.1|8200.9|8198.1|8191.9|8188.7|155
1700567700000|2023-11-21 11:55:00|8200.2|8196.4|8198.9|8196.1|8201.9|8198.7|8194.9|8191.7|184
1700568000000|2023-11-21 12:00:00|8199.3|8195.5|8216|8213.2|8218.8|8215.4|8194.9|8192|1493
1700568300000|2023-11-21 12:05:00|8216.8|8214|8209.2|8205.4|8219.2|8216|8204.8|8201.4|307
1700568600000|2023-11-21 12:10:00|8207.8|8205|8214.2|8211.4|8217.8|8215|8207.8|8205|293
1700568900000|2023-11-21 12:15:00|8213.8|8211|8216.4|8213.6|8217.4|8214.5|8210.8|8208|1356
1700569200000|2023-11-21 12:20:00|8217|8213.2|8220.7|8217.9|8224.3|8220.5|8214|8211.2|1470
1700569500000|2023-11-21 12:25:00|8220.9|8218.1|8211|8208.2|8223.3|8220|8210.4|8207.6|1551
1700569800000|2023-11-21 12:30:00|8211.4|8207.6|8201.5|8198.7|8212.8|8209.6|8200.5|8197.1|436
1700570100000|2023-11-21 12:35:00|8200.5|8197.7|8204.4|8201.6|8207.8|8204.4|8199.2|8196.1|240
1700570400000|2023-11-21 12:40:00|8204.8|8202|8200.2|8196.4|8204.8|8202|8194.5|8190.7|569
1700570700000|2023-11-21 12:45:00|8199.5|8196.7|8197.2|8194.4|8201.2|8198|8196.2|8193.1|390
1700571000000|2023-11-21 12:50:00|8197.8|8194|8191.9|8188.1|8200.2|8197.4|8188.5|8185.4|759
1700571300000|2023-11-21 12:55:00|8191.5|8188.7|8196.9|8193.1|8197.5|8194.1|8190.9|8187.7|229
1700571600000|2023-11-21 13:00:00|8196.5|8192.7|8183.3|8180.5|8203.3|8199.7|8179.3|8175.5|1867
1700571900000|2023-11-21 13:05:00|8182.7|8179.9|8186.7|8183.9|8189.7|8186.5|8174.7|8171.2|1001
1700572200000|2023-11-21 13:10:00|8187|8184.2|8199.9|8196.1|8204.5|8200.7|8182.7|8179.2|1147
1700572500000|2023-11-21 13:15:00|8199.5|8196.7|8193.7|8190.9|8200.3|8196.9|8186.7|8183.5|657
1700572800000|2023-11-21 13:20:00|8194.3|8190.5|8194.9|8191.1|8196.3|8193.1|8190.9|8187.5|350
1700573100000|2023-11-21 13:25:00|8195.3|8191.5|8179.9|8176.1|8195.3|8191.9|8177.7|8174.1|564
1700573400000|2023-11-21 13:30:00|8180.3|8177.5|8171.7|8168.9|8184.9|8181.5|8169.7|8166.9|641
1700573700000|2023-11-21 13:35:00|8171.3|8168.5|8181.3|8178.5|8189.9|8187.1|8171.3|8168.1|1409
1700574000000|2023-11-21 13:40:00|8181.7|8177.9|8169|8165.2|8182.7|8179.9|8167.7|8164.5|727
1700574300000|2023-11-21 13:45:00|8168.7|8164.9|8153.9|8151.1|8169.3|8166.1|8150.2|8147|3549
1700574600000|2023-11-21 13:50:00|8154.5|8150.7|8168.8|8166|8175.8|8172.6|8149.9|8146.7|1779
1700574900000|2023-11-21 13:55:00|8168.9|8165.1|8168.2|8165.4|8174|8170.2|8164.2|8161|774
1700575200000|2023-11-21 14:00:00|8167.4|8164.6|8187.4|8184.6|8194.4|8191|8167.4|8164|1744
1700575500000|2023-11-21 14:05:00|8187.8|8185|8198.2|8195.4|8205.3|8202|8183.2|8180|1489
1700575800000|2023-11-21 14:10:00|8198.8|8195|8196.6|8193.8|8200.2|8197|8177.9|8174.4|821
1700576100000|2023-11-21 14:15:00|8196.2|8193.4|8199|8196.2|8199.4|8196.2|8187.8|8184.6|1169
1700576400000|2023-11-21 14:20:00|8199.4|8195.2|8195.6|8191.8|8219.8|8216.6|8192.2|8189.4|2329
1700576700000|2023-11-21 14:25:00|8195.2|8191.4|8184.9|8182.1|8202.2|8199.4|8182.6|8179.4|989
1700577000000|2023-11-21 14:30:00|8184.7|8181.9|8170.2|8166.4|8189.9|8186.1|8156.9|8153.3|3267
1700577300000|2023-11-21 14:35:00|8169.8|8166|8161.8|8159|8173.2|8170|8159.4|8156.6|1321
1700577600000|2023-11-21 14:40:00|8162.2|8158.4|8161.2|8158.4|8175.8|8172.6|8160.2|8157|1226
1700577900000|2023-11-21 14:45:00|8161.6|8158.8|8177.4|8174.6|8180.8|8178|8154.2|8151|1509
1700578200000|2023-11-21 14:50:00|8178.4|8175.6|8203.3|8199.5|8204.7|8201.5|8174.8|8172|1508
1700578500000|2023-11-21 14:55:00|8203.7|8199.9|8194.3|8190.5|8203.7|8200.1|8188.1|8184.9|1559
1700578800000|2023-11-21 15:00:00|8194.7|8190.9|8193.3|8189.5|8204.3|8200.5|8187.3|8183.5|850
1700579100000|2023-11-21 15:05:00|8191.9|8188.1|8179.9|8176.1|8191.9|8189.1|8173.9|8170.5|1031
1700579400000|2023-11-21 15:10:00|8179.3|8176.5|8174.3|8170.5|8193.5|8189.7|8170.9|8168.1|1640
1700579700000|2023-11-21 15:15:00|8173.9|8170.1|8186.2|8182.4|8187.5|8184.4|8165.9|8162.5|1158
1700580000000|2023-11-21 15:20:00|8185.5|8182.7|8178.2|8174.4|8193.9|8190.4|8175.5|8172.4|1276
1700580300000|2023-11-21 15:25:00|8177.5|8174.7|8192.4|8188.6|8192.5|8189.6|8172.5|8169.4|1007
1700580600000|2023-11-21 15:30:00|8191.8|8189|8207.9|8205.1|8210|8206.9|8191.8|8189|1890
1700580900000|2023-11-21 15:35:00|8209.3|8205.5|8205.3|8202.5|8211.3|8208.1|8198.9|8195.1|1432
1700581200000|2023-11-21 15:40:00|8204.9|8202.1|8212.7|8208.9|8216.3|8213.5|8200.3|8197.5|1271
1700581500000|2023-11-21 15:45:00|8212.3|8208.5|8223.7|8220.9|8230.7|8226.1|8207.3|8204.1|1758
1700581800000|2023-11-21 15:50:00|8224.3|8220.5|8222.3|8218.5|8225.5|8222.5|8215|8212.1|1335
1700582100000|2023-11-21 15:55:00|8221.7|8218.9|8222.3|8218.5|8226.3|8223.5|8211|8208.2|1453
1700582400000|2023-11-21 16:00:00|8221.9|8219.5|8215.7|8212.9|8235.5|8231.2|8214.4|8211.2|1306
1700582700000|2023-11-21 16:05:00|8216|8213.2|8204.6|8201.8|8220|8216.6|8203.9|8200.8|2223
1700583000000|2023-11-21 16:10:00|8205.2|8201.4|8191.8|8188|8205.6|8202.4|8188.1|8184.9|4260
1700583300000|2023-11-21 16:15:00|8190.8|8187.6|8175.8|8173|8198.7|8195.9|8165.2|8161.9|2159
1700583600000|2023-11-21 16:20:00|8175.1|8172.3|8176.1|8173.3|8180.4|8177.3|8171.4|8168.3|906
1700583900000|2023-11-21 16:25:00|8176.4|8172.6|8184.1|8180.3|8192.7|8189.9|8168.4|8165.3|4225
1700584200000|2023-11-21 16:30:00|8183.4|8180.6|8178.8|8175|8187.4|8184.3|8171.4|8167.6|2531
1700584500000|2023-11-21 16:35:00|8178.4|8175.6|8193.2|8189.4|8198.8|8195|8177.2|8174|1686
1700584800000|2023-11-21 16:40:00|8192.8|8189|8204.9|8202.1|8208.3|8205.1|8191.8|8188.3|1256
1700585100000|2023-11-21 16:45:00|8205.9|8202.9|8205.7|8201.9|8208.9|8206.1|8193.7|8190.9|1023
1700585400000|2023-11-21 16:50:00|8205.3|8201.5|8193.4|8189.6|8205.3|8201.9|8192.7|8189.3|1066
1700585700000|2023-11-21 16:55:00|8192.8|8190|8203.7|8200.9|8212.1|8208.6|8189.7|8186.9|1203
1700586000000|2023-11-21 17:00:00|8203.1|8200.3|8192.6|8188.8|8208.8|8205|8190.2|8186.4|1287
1700586300000|2023-11-21 17:05:00|8192.8|8189|8200.2|8197.4|8207|8203.8|8188|8184.2|1858
1700586600000|2023-11-21 17:10:00|8200.6|8197.8|8201.2|8198.4|8206.2|8203|8197.2|8194|847
1700586900000|2023-11-21 17:15:00|8200.8|8198|8202.1|8198.3|8202.2|8199.2|8190.6|8187.3|704
1700587200000|2023-11-21 17:20:00|8201.6|8197.8|8200|8197.2|8207|8203.8|8199|8195.8|593
1700587500000|2023-11-21 17:25:00|8201|8198.2|8198.6|8194.8|8207|8204.2|8195|8191.8|741
1700587800000|2023-11-21 17:30:00|8199|8195.2|8201.6|8198.8|8207.3|8203.8|8195.6|8191.8|611
1700588100000|2023-11-21 17:35:00|8200.6|8197.8|8199.2|8196.4|8206.2|8203.4|8195.2|8192.4|1672
1700588400000|2023-11-21 17:40:00|8199.8|8196|8205.1|8201.3|8206.1|8202.7|8192.2|8188.8|840
1700588700000|2023-11-21 17:45:00|8204.5|8201.7|8208.1|8205.3|8209.5|8206.3|8201.1|8198.3|554
1700589000000|2023-11-21 17:50:00|8207.7|8204.9|8205.7|8202.9|8212.5|8209.7|8203.1|8200.3|630
1700589300000|2023-11-21 17:55:00|8206.5|8203.7|8207.1|8204.3|8209.1|8206.3|8203.1|8199.9|497
1700589600000|2023-11-21 18:00:00|8207.5|8203.7|8200.5|8197.7|8213.7|8210.9|8199.2|8196.4|895
1700589900000|2023-11-21 18:05:00|8200.1|8197.3|8213.1|8209.3|8214.1|8210.7|8200.1|8197.3|704
1700590200000|2023-11-21 18:10:00|8213.5|8210.3|8214.8|8212|8221.1|8218.3|8210.5|8207.3|711
1700590500000|2023-11-21 18:15:00|8215.5|8211.7|8218.5|8215.7|8219.5|8216.2|8214.5|8211|313
1700590800000|2023-11-21 18:20:00|8218.1|8215.3|8217.1|8214.3|8220.1|8216.9|8216.1|8213.3|313
1700591100000|2023-11-21 18:25:00|8216.1|8213.3|8218.7|8215.9|8223.7|8220.9|8212.7|8209.9|1217
1700591400000|2023-11-21 18:30:00|8219.3|8216.5|8222.3|8219.5|8225.3|8222.5|8218.3|8215.3|485
1700591700000|2023-11-21 18:35:00|8221.7|8218.9|8223.1|8220.3|8230.3|8227.5|8218.1|8215.3|1617
1700592000000|2023-11-21 18:40:00|8223.7|8219.9|8224.5|8221.7|8229.1|8226.3|8220.7|8217.9|975
1700592300000|2023-11-21 18:45:00|8224.1|8221.3|8231.1|8227.3|8233.7|8230.9|8222.5|8219.3|802
1700592600000|2023-11-21 18:50:00|8230.7|8227.9|8231.9|8229.1|8236.7|8233.5|8229.7|8226.7|1262
1700592900000|2023-11-21 18:55:00|8233.1|8230.3|8239.3|8236.5|8240.9|8237.5|8233.1|8229.9|881
1700593200000|2023-11-21 19:00:00|8239.7|8235.9|8247.9|8244.1|8250.3|8247.1|8234.1|8230.9|2327
1700593500000|2023-11-21 19:05:00|8248.3|8244.5|8243.7|8239.9|8252.3|8249.1|8235.7|8232.5|1602
1700593800000|2023-11-21 19:10:00|8243.3|8239.5|8242.7|8239.9|8249.7|8246.5|8240.5|8237.3|823
1700594100000|2023-11-21 19:15:00|8243.1|8240.3|8234.5|8231.7|8246.7|8243.3|8230.6|8227.3|1668
1700594400000|2023-11-21 19:20:00|8235.1|8231.3|8235.7|8232.9|8239.1|8235.9|8230.7|8227.9|1348
1700594700000|2023-11-21 19:25:00|8235.1|8232.3|8247.2|8244.4|8254.7|8251.9|8231.5|8228.3|8082
1700595000000|2023-11-21 19:30:00|8246.8|8244|8243.7|8240.9|8252.3|8248.9|8239.9|8237.1|1776
1700595300000|2023-11-21 19:35:00|8243.3|8240.5|8248.9|8246.1|8249.3|8246.5|8242.7|8239.1|874
1700595600000|2023-11-21 19:40:00|8248.7|8245.1|8251.8|8249|8253.6|8250.4|8246.9|8244.1|349
1700595900000|2023-11-21 19:45:00|8252.2|8249.4|8252.2|8249.4|8253.2|8250.4|8248.6|8245|732
1700596200000|2023-11-21 19:50:00|8251.8|8249|8251.2|8247.4|8253.9|8251.1|8249.8|8246|233
1700596500000|2023-11-21 19:55:00|8250.8|8248|8255.8|8253|8256.8|8253.6|8250.8|8248|516
1700596800000|2023-11-21 20:00:00|8256.2|8253.4|8255.4|8251.6|8256.2|8253.4|8253.4|8250|265
1700597100000|2023-11-21 20:05:00|8255.8|8252|8251.6|8248.8|8255.8|8252|8250.2|8247.4|653
1700597400000|2023-11-21 20:10:00|8251.2|8247.8|8251|8247.2|8254.8|8251.6|8250.4|8247.2|783
1700597700000|2023-11-21 20:15:00|8251.4|8247.6|8253.4|8249.6|8256.4|8252.6|8251|8247.6|195
1700598000000|2023-11-21 20:20:00|8253|8250.2|8253.4|8249.6|8254|8250.9|8252|8249.2|57
1700598300000|2023-11-21 20:25:00|8253|8249.2|8251.4|8247.6|8254.4|8251.6|8248.7|8245.2|694
1700598600000|2023-11-21 20:30:00|8251|8248.2|8251.4|8248.6|8254|8251.2|8250.7|8247.6|149
1700598900000|2023-11-21 20:35:00|8251|8248.2|8249.7|8245.9|8251.4|8248.2|8248.7|8245.7|45
1700599200000|2023-11-21 20:40:00|8249|8246.2|8248|8245.2|8250.4|8247.6|8247.4|8244.1|170
1700599500000|2023-11-21 20:45:00|8248.4|8244.6|8247.4|8244.6|8250.4|8247.6|8246.9|8243.6|500
1700599800000|2023-11-21 20:50:00|8247|8244.2|8253.4|8249.6|8254|8250.6|8247|8244.2|129
1700600100000|2023-11-21 20:55:00|8252.4|8249.2|8254.4|8251.6|8255.5|8252.2|8252|8249.2|105
1700600400000|2023-11-21 21:00:00|8253.4|8250.6|8252|8249.2|8255|8252|8251.4|8248.2|185
1700600700000|2023-11-21 21:05:00|8252.7|8248.9|8250.4|8246.6|8252.7|8249.2|8250|8246.6|11
1700601000000|2023-11-21 21:10:00|8250|8246.2|8250.2|8247.4|8252.4|8249.2|8248.4|8245.2|384
1700601300000|2023-11-21 21:15:00|8249.8|8247|8251.8|8249|8252.4|8249|8249.2|8246|68
1700601600000|2023-11-21 21:20:00|8252.4|8248.6|8251.4|8248.6|8252.9|8249.6|8250.8|8247.4|99
1700601900000|2023-11-21 21:25:00|8251.8|8249|8251.2|8247.4|8253.2|8249.6|8251.2|8247.4|95
1700602200000|2023-11-21 21:30:00|8252.3|8248.4|8249.8|8246|8252.3|8248.5|8246.8|8243.4|316
1700602500000|2023-11-21 21:35:00|8250.2|8246.4|8251.2|8247.4|8251.2|8248.4|8247.2|8244|238
1700602800000|2023-11-21 21:40:00|8249.8|8247|8246.2|8243.4|8250.2|8247|8246.2|8243.4|122
1700603100000|2023-11-21 21:45:00|8247.1|8243.3|8244.8|8242|8247.2|8243.4|8244.2|8240.4|82
1700603400000|2023-11-21 21:50:00|8245.6|8242.8|8250|8246.2|8250.8|8247|8245.6|8242.6|64
1700603700000|2023-11-21 21:55:00|8249.6|8246.8|8252.6|8248.8|8252.6|8248.8|8243.8|8240|142
1700604000000|2023-11-21 22:00:00|8254.6|8246.8|8252.3|8248.5|8257.2|8250.9|8252.2|8246.8|54
1700604300000|2023-11-21 22:05:00|8254.7|8246.9|8251.8|8248|8257.6|8251.7|8251.4|8246.5|12
1700604600000|2023-11-21 22:10:00|8251.4|8248.6|8251.8|8248|8254.3|8248.6|8251.4|8246.5|0
1700604900000|2023-11-21 22:15:00|8254.3|8246.5|8251.8|8248|8254.3|8248|8251.8|8246.5|0
1700605200000|2023-11-21 22:20:00|8256.2|8248.4|8251.8|8248|8256.2|8249.9|8251.4|8248|0
1700605500000|2023-11-21 22:25:00|8251.4|8248.6|8253|8250.2|8256.3|8250.5|8251.4|8247.9|1
1700605800000|2023-11-21 22:30:00|8251.8|8249|8247.8|8244|8255.7|8249.5|8246.4|8242|6
1700606100000|2023-11-21 22:35:00|8246.8|8243|8247.8|8244|8251.8|8246|8246.8|8243|1
1700606400000|2023-11-21 22:40:00|8247.4|8244.6|8248.4|8244.6|8252.3|8246.4|8247.4|8243.6|2
1700607000000|2023-11-21 22:50:00|8248.3|8244.5|8245.4|8242.6|8253.3|8245.6|8245.4|8242.6|3
1700607300000|2023-11-21 22:55:00|8244.8|8241.6|8246.8|8239|8249.9|8243.7|8241.4|8238|27
1700614800000|2023-11-22 01:00:00|8251.2|8247.4|8259.4|8256.6|8261.8|8258.6|8246.8|8243.4|301
1700615100000|2023-11-22 01:05:00|8259.8|8256|8257.4|8253.6|8262.8|8259.6|8252.4|8249|54
1700615400000|2023-11-22 01:10:00|8257.2|8253.4|8258.1|8254.3|8260.2|8257|8255.8|8252.4|43
1700615700000|2023-11-22 01:15:00|8258.4|8254.6|8263.8|8261|8265.9|8263|8257.4|8254.3|103
1700616000000|2023-11-22 01:20:00|8264.8|8262|8263.2|8259.4|8266.2|8262.4|8261.8|8258|46
1700616300000|2023-11-22 01:25:00|8262.2|8258.4|8266.8|8264|8268.8|8265.4|8261.2|8258|139
1700616600000|2023-11-22 01:30:00|8267.4|8263.6|8262.6|8259.8|8267.4|8264.6|8261.6|8258.2|38
1700616900000|2023-11-22 01:35:00|8262.2|8259.4|8257.6|8254.8|8264|8260.2|8256.8|8253.4|133
1700617200000|2023-11-22 01:40:00|8258|8254.2|8257.6|8253.8|8262.2|8258.8|8255.6|8252.2|36
1700617500000|2023-11-22 01:45:00|8257.2|8253.4|8252.2|8248.4|8260|8256.8|8248.6|8245.8|31
1700617800000|2023-11-22 01:50:00|8251.6|8248.8|8242.4|8238.6|8253.2|8249.4|8237.6|8234.2|139
1700618100000|2023-11-22 01:55:00|8242|8238.2|8236.4|8233.6|8243.4|8239.6|8235.4|8232.6|69
1700618400000|2023-11-22 02:00:00|8236.8|8233|8238.4|8235.6|8241|8237.6|8233.4|8230|110
1700618700000|2023-11-22 02:05:00|8239|8235.2|8241.4|8237.6|8244|8240.6|8239|8235.2|22
1700619000000|2023-11-22 02:10:00|8241|8237.2|8233.8|8230|8241.1|8237.8|8232.8|8229.3|115
1700619300000|2023-11-22 02:15:00|8234|8230.2|8238.4|8234.6|8238.8|8235.3|8233.8|8230|46
1700619600000|2023-11-22 02:20:00|8238.8|8235|8238.8|8235|8241.4|8238|8237.4|8234|9
1700619900000|2023-11-22 02:25:00|8238.4|8234.6|8239|8236.2|8240.4|8236.6|8237.8|8234.6|4
1700620200000|2023-11-22 02:30:00|8239.4|8235.6|8230.1|8227.3|8239.4|8236.1|8229.8|8227|70
1700620500000|2023-11-22 02:35:00|8229.8|8227|8233|8229.2|8239.4|8236.6|8227|8224|178
1700620800000|2023-11-22 02:40:00|8232.6|8228.8|8220.6|8217.8|8233|8229.8|8216.4|8213.2|60
1700621100000|2023-11-22 02:45:00|8221|8218.2|8232|8228.2|8233|8229.6|8221|8217.4|26
1700621400000|2023-11-22 02:50:00|8231.4|8228.6|8233|8229.2|8238.6|8235.2|8231.4|8227.8|51
1700621700000|2023-11-22 02:55:00|8232|8228.2|8234|8230.2|8235|8231.6|8231.6|8228.2|8
1700622000000|2023-11-22 03:00:00|8235|8231.2|8237.6|8234.8|8239.4|8236.6|8232.6|8229.2|35
1700622300000|2023-11-22 03:05:00|8238|8235.2|8238|8234.2|8239|8236|8233|8229.2|30
1700622600000|2023-11-22 03:10:00|8237|8233.2|8233.6|8229.8|8238.4|8234.6|8232.2|8228.9|59
1700622900000|2023-11-22 03:15:00|8234|8230.2|8230.6|8227.8|8235.6|8232.4|8227.6|8224.4|18
1700623200000|2023-11-22 03:20:00|8230.2|8227.4|8229.6|8225.8|8233.1|8229.8|8229|8225.8|31
1700623500000|2023-11-22 03:25:00|8230|8226.2|8232.6|8229.8|8233|8229.8|8229|8225.8|22
1700623800000|2023-11-22 03:30:00|8232.8|8230|8236.2|8232.4|8237.6|8234.8|8232.8|8230|70
1700624100000|2023-11-22 03:35:00|8234.6|8231.8|8234.8|8232|8238|8234.2|8234.2|8230.4|8
1700624400000|2023-11-22 03:40:00|8235.2|8232.4|8237.2|8233.4|8238|8234.8|8235.2|8232.4|13
1700624700000|2023-11-22 03:45:00|8236.6|8233.8|8237.6|8234.8|8238.4|8235.2|8236.2|8233.4|4
1700625000000|2023-11-22 03:50:00|8238.2|8234.4|8238|8235.2|8239|8236.2|8238|8234.4|35
1700625300000|2023-11-22 03:55:00|8239|8235.6|8239|8235.2|8239|8235.8|8238|8234.8|4
1700625600000|2023-11-22 04:00:00|8238.6|8236.2|8238.6|8234.8|8239|8236.2|8237.6|8234.2|2
1700625900000|2023-11-22 04:05:00|8238|8235.2|8239.4|8236.6|8239.4|8236.6|8237.6|8234.8|59
1700626200000|2023-11-22 04:10:00|8239|8236.2|8239.8|8236|8239.8|8237|8238.8|8236|50
1700626500000|2023-11-22 04:15:00|8239.4|8236.6|8237.8|8235|8239.8|8237|8235.4|8232|110
1700626800000|2023-11-22 04:20:00|8238.4|8234.6|8239.8|8236|8239.8|8236.6|8237.4|8234.6|51
1700627100000|2023-11-22 04:25:00|8238.8|8235.6|8238.8|8236|8239.8|8237|8238.8|8235.6|6
1700627400000|2023-11-22 04:30:00|8238.4|8235.6|8241.8|8238|8241.8|8238.6|8238.4|8235.6|22
1700627700000|2023-11-22 04:35:00|8241.2|8238.4|8240.8|8238|8241.8|8239|8240.4|8237.6|8
1700628000000|2023-11-22 04:40:00|8241.8|8238.5|8241.8|8238|8242.8|8240|8240.4|8237.6|26
1700628300000|2023-11-22 04:45:00|8241.4|8238.6|8245.4|8242.6|8245.8|8242.6|8241.4|8238.6|15
1700628600000|2023-11-22 04:50:00|8245.2|8241.6|8247.4|8244.6|8248.4|8245.2|8244.4|8241|30
1700628900000|2023-11-22 04:55:00|8248.4|8244|8247.8|8244|8248.4|8244.6|8246.4|8243.2|10
1700629200000|2023-11-22 05:00:00|8247.4|8244.6|8247.8|8244|8247.9|8244.6|8246|8243.2|2
1700629500000|2023-11-22 05:05:00|8247.4|8243.6|8250|8247.2|8250.4|8247.2|8247.4|8243.6|11
1700629800000|2023-11-22 05:10:00|8250.6|8246.8|8246.6|8243.8|8250.6|8247.4|8246.6|8243.8|25
1700630100000|2023-11-22 05:15:00|8248|8244.2|8247.6|8244.8|8249|8245.8|8247|8243.8|18
1700630400000|2023-11-22 05:20:00|8247.2|8243.4|8245.6|8242.8|8248|8244.6|8245.4|8242.2|7
1700630700000|2023-11-22 05:25:00|8246.2|8242.4|8247|8243.2|8247|8243.6|8245.6|8242.4|6
1700631000000|2023-11-22 05:30:00|8246.6|8243.8|8243.8|8240|8248.4|8245.2|8241.2|8238|67
1700631300000|2023-11-22 05:35:00|8243.4|8239.6|8248|8244.2|8250.4|8247.2|8242|8238.6|43
1700631600000|2023-11-22 05:40:00|8248.4|8245.6|8246.4|8243.6|8249|8245.6|8246.3|8243|40
1700631900000|2023-11-22 05:45:00|8247|8243.2|8238.2|8235.4|8247.4|8244|8237.4|8234|68
1700632200000|2023-11-22 05:50:00|8237.8|8235|8236.8|8233|8238.8|8235.6|8235.4|8232|28
1700632500000|2023-11-22 05:55:00|8236.4|8233.6|8234.8|8231|8236.8|8234|8232.8|8229.6|17
1700632800000|2023-11-22 06:00:00|8234.4|8230.6|8225.8|8222|8236.8|8233.6|8225.8|8222|83
1700633100000|2023-11-22 06:05:00|8224.8|8221.4|8223.8|8220|8229.8|8226.6|8220.4|8217.2|127
1700633400000|2023-11-22 06:10:00|8223|8219.2|8220.2|8217.4|8225|8221.6|8219.4|8216|205
1700633700000|2023-11-22 06:15:00|8220.8|8217|8221.8|8219|8225.4|8222.4|8219.8|8216.2|106
1700634000000|2023-11-22 06:20:00|8222.2|8218.4|8222.4|8219.6|8226.2|8223|8220.8|8217.6|90
1700634300000|2023-11-22 06:25:00|8222.8|8220|8220.4|8217.6|8223.8|8220.6|8220|8217.2|84
1700634600000|2023-11-22 06:30:00|8221|8217.2|8227.6|8224.8|8229|8226.2|8220|8217.2|122
1700634900000|2023-11-22 06:35:00|8226.6|8223.8|8228|8224.2|8228.2|8225.4|8221.4|8218|140
1700635200000|2023-11-22 06:40:00|8228.4|8224.6|8230|8226.2|8230.8|8227.6|8224|8221|62
1700635500000|2023-11-22 06:45:00|8230.4|8226.6|8230|8227.2|8231|8227.6|8226.4|8222.6|97
1700635800000|2023-11-22 06:50:00|8230.8|8228|8227.6|8224.8|8231.8|8228.6|8225.4|8222|107
1700636100000|2023-11-22 06:55:00|8228|8224.2|8226.4|8222.6|8229|8225.6|8224.4|8221.2|121
1700636400000|2023-11-22 07:00:00|8226|8222.2|8229.8|8226|8233.8|8230.6|8225.4|8222|158
1700636700000|2023-11-22 07:05:00|8228.8|8225|8235.8|8233|8235.8|8233|8228|8224.6|141
1700637000000|2023-11-22 07:10:00|8235.4|8232|8230.8|8228|8237.9|8234.6|8229.8|8227|110
1700637300000|2023-11-22 07:15:00|8232|8228.2|8233.6|8229.8|8234.8|8231.8|8230.4|8227.2|229
1700637600000|2023-11-22 07:20:00|8233|8230.2|8241.5|8237.7|8241.5|8238.3|8230.6|8227.2|318
1700637900000|2023-11-22 07:25:00|8241.1|8237.3|8255.1|8252.3|8255.2|8252.4|8240.7|8237.3|501
1700638200000|2023-11-22 07:30:00|8255.5|8252.7|8257.2|8253.4|8258.8|8255.7|8253.2|8250|207
1700638500000|2023-11-22 07:35:00|8256.8|8253|8258.8|8256|8260|8256.7|8256.2|8253|366
1700638800000|2023-11-22 07:40:00|8259.2|8256.4|8253.2|8249.4|8261.5|8258.3|8251.8|8249|585
1700639100000|2023-11-22 07:45:00|8252.6|8249.8|8253.6|8250.8|8257.2|8253.8|8251.8|8248.4|360
1700639400000|2023-11-22 07:50:00|8254.2|8250.4|8261.2|8257.4|8263.5|8260.7|8251.6|8248.4|459
1700639700000|2023-11-22 07:55:00|8260.6|8257.8|8258.2|8255.4|8261.8|8258.4|8256.2|8253.4|190
1700640000000|2023-11-22 08:00:00|8258.6|8254.8|8258.3|8254.5|8262.8|8260|8255.2|8251.8|512
1700640300000|2023-11-22 08:05:00|8258.2|8254.4|8252.2|8249.4|8260.6|8257.4|8251.6|8248.2|473
1700640600000|2023-11-22 08:10:00|8252.6|8249.8|8260.9|8258.1|8261.9|8258.7|8251|8248.2|427
1700640900000|2023-11-22 08:15:00|8260.5|8257.1|8258.9|8255.1|8261.9|8258.7|8256.9|8253.4|278
1700641200000|2023-11-22 08:20:00|8258.5|8255.7|8262.9|8259.1|8265.5|8262.7|8257.9|8254.7|697
1700641500000|2023-11-22 08:25:00|8262.5|8259.7|8253.2|8250.4|8263.5|8260.1|8251.2|8248.2|3636
1700641800000|2023-11-22 08:30:00|8254.6|8251.8|8246.2|8243.4|8261.1|8257.9|8243.9|8241.1|2368
1700642100000|2023-11-22 08:35:00|8245.2|8242.4|8245.9|8242.1|8248.2|8245.4|8239.5|8236.7|539
1700642400000|2023-11-22 08:40:00|8245.2|8242.4|8249.1|8245.3|8252.9|8249.7|8239.2|8236.1|596
1700642700000|2023-11-22 08:45:00|8249.5|8246.3|8239.5|8235.7|8251.1|8247.9|8237.1|8233.7|564
1700643000000|2023-11-22 08:50:00|8239.9|8237.1|8236.6|8233.8|8243.9|8240.1|8235.6|8232.2|384
1700643300000|2023-11-22 08:55:00|8237|8233.2|8230.4|8227.6|8239.1|8235.8|8230.4|8227|1206
1700643600000|2023-11-22 09:00:00|8232.4|8228.6|8238|8235.2|8247.6|8244.8|8232.4|8228.6|716
1700643900000|2023-11-22 09:05:00|8237.6|8234.8|8233.4|8230.6|8237.6|8234.8|8227.4|8224.2|869
1700644200000|2023-11-22 09:10:00|8233.8|8230|8222.9|8220.1|8233.8|8230.6|8216|8212.9|862
1700644500000|2023-11-22 09:15:00|8223.1|8220.3|8216.2|8213.4|8226.2|8223.1|8214.2|8211.1|907
1700644800000|2023-11-22 09:20:00|8215.6|8212.8|8215.6|8212.8|8224.9|8221.4|8213.6|8210.4|943
1700645100000|2023-11-22 09:25:00|8216|8213.2|8229|8225.2|8234.6|8231.8|8214|8210.2|256
1700645400000|2023-11-22 09:30:00|8228.4|8225.6|8227.9|8224.1|8237|8233.8|8224.6|8221.2|573
1700645700000|2023-11-22 09:35:00|8228.2|8224.4|8207.8|8205|8228.2|8224.8|8201.4|8198.6|3614
1700646000000|2023-11-22 09:40:00|8207.2|8204|8205.6|8202.8|8213.4|8210|8200.2|8196.8|667
1700646300000|2023-11-22 09:45:00|8205.4|8202.6|8207.2|8204.4|8208.2|8205.4|8197.2|8192.9|781
1700646600000|2023-11-22 09:50:00|8207.6|8203.8|8194.6|8190.8|8208.2|8204.4|8193.2|8189.8|383
1700646900000|2023-11-22 09:55:00|8194.2|8190.4|8187.8|8185|8197.8|8194.4|8187.2|8183.8|1149
1700647200000|2023-11-22 10:00:00|8187|8184.2|8188.6|8184.8|8192.6|8189.8|8166.1|8162|2026
1700647500000|2023-11-22 10:05:00|8188|8185.2|8180.6|8177.8|8191.5|8188.2|8175|8172.2|530
1700647800000|2023-11-22 10:10:00|8180|8177.2|8182.6|8178.8|8190.2|8186.8|8176.4|8172.8|599
1700648100000|2023-11-22 10:15:00|8182.2|8179.4|8174|8170.2|8184|8180.8|8173.6|8170.2|286
1700648400000|2023-11-22 10:20:00|8173.6|8170.8|8176.4|8172.6|8188|8185.2|8173.6|8170.3|837
1700648700000|2023-11-22 10:25:00|8176|8173.2|8186|8182.2|8189.5|8186.6|8173.6|8170.2|507
1700649000000|2023-11-22 10:30:00|8185.4|8182.6|8196.6|8192.8|8196.6|8193.8|8178.6|8175.8|373
1700649300000|2023-11-22 10:35:00|8195.6|8192.2|8193.8|8190|8204.8|8201.4|8191.8|8188.4|1282
1700649600000|2023-11-22 10:40:00|8193.2|8190.4|8195.2|8191.4|8199.2|8196|8192.2|8188.4|192
1700649900000|2023-11-22 10:45:00|8194.2|8191|8195.2|8191.4|8197.2|8194|8189.2|8186.4|348
1700650200000|2023-11-22 10:50:00|8194.6|8191.8|8195.8|8193|8199.2|8196|8190.8|8188|174
1700650500000|2023-11-22 10:55:00|8196.2|8193.4|8191.4|8187.6|8197.6|8194.4|8182.4|8178.6|1386
1700650800000|2023-11-22 11:00:00|8191|8187.2|8185.8|8182|8192|8188.8|8180.8|8177.6|643
1700651100000|2023-11-22 11:05:00|8185.4|8181.6|8185.4|8181.6|8194.6|8191.8|8181.4|8178.6|760
1700651400000|2023-11-22 11:10:00|8184.4|8181.2|8168.2|8164.4|8185.4|8182.2|8166.9|8163.8|1038
1700651700000|2023-11-22 11:15:00|8167.6|8164.8|8137.9|8135.1|8172.2|8168.8|8133.6|8130.8|2243
1700652000000|2023-11-22 11:20:00|8138.3|8134.5|8149.9|8146.1|8156.2|8152.8|8136.9|8133.1|978
1700652300000|2023-11-22 11:25:00|8148.6|8145.8|8156.6|8152.8|8159.6|8156.1|8148.3|8145.1|679
1700652600000|2023-11-22 11:30:00|8155.6|8152.4|8154.2|8151.4|8162.7|8158.9|8151.6|8148.8|854
1700652900000|2023-11-22 11:35:00|8154.6|8150.8|8154.4|8151.6|8154.6|8151.6|8148.4|8145|944
1700653200000|2023-11-22 11:40:00|8154.8|8151|8153.8|8151|8157.8|8154.6|8152.2|8149|270
1700653500000|2023-11-22 11:45:00|8154.2|8151.4|8152.4|8149.6|8157.9|8154.6|8152.4|8149.6|537
1700653800000|2023-11-22 11:50:00|8152.2|8148.4|8152.2|8149.4|8154.8|8151.4|8149.4|8146.4|631
1700654100000|2023-11-22 11:55:00|8150.8|8148|8158|8155.2|8159.4|8156.6|8150.8|8147.6|509
1700654400000|2023-11-22 12:00:00|8156.6|8153.8|8147.4|8144.6|8156.6|8153.8|8144.8|8142|1002
1700654700000|2023-11-22 12:05:00|8147.6|8144.8|8133.2|8130.4|8156.8|8153.6|8132.2|8129.4|2028
1700655000000|2023-11-22 12:10:00|8132.8|8130|8098.3|8095.5|8137.4|8134.6|8084.8|8082|4630
1700655300000|2023-11-22 12:15:00|8098|8095.2|8072|8069.2|8109.4|8106.4|8065.7|8062.6|2503
1700655600000|2023-11-22 12:20:00|8071.4|8067.6|8065.4|8061.6|8083|8079.2|8060.7|8056.8|2026
1700655900000|2023-11-22 12:25:00|8064.7|8061.9|8010.1|8006.3|8065.7|8062.6|8006.5|8003.1|6643
1700656200000|2023-11-22 12:30:00|8009.5|8006.7|8002.7|7998.9|8018.7|8015.5|7989.5|7986.7|5897
1700656500000|2023-11-22 12:35:00|8001.3|7998.5|8019.7|8015.9|8032.8|8029.9|8000.3|7996.9|2536
1700656800000|2023-11-22 12:40:00|8019.3|8016.5|8035.7|8032.9|8039.4|8035.9|8018.1|8014.7|2535
1700657100000|2023-11-22 12:45:00|8035.4|8032.6|8026.1|8022.3|8038.4|8035.2|8024.5|8021.3|1285
1700657400000|2023-11-22 12:50:00|8026.9|8023.1|8016.1|8012.3|8028.9|8025.5|8015.1|8011.8|1544
1700657700000|2023-11-22 12:55:00|8015.1|8011.9|8078.4|8074.6|8089.7|8086.4|8011.7|8008.5|6732
1700658000000|2023-11-22 13:00:00|8077.6|8074.8|8061.6|8057.8|8094.6|8091.8|8054.6|8050.8|4103
1700658300000|2023-11-22 13:05:00|8061.2|8057.4|7963.4|7959.6|8072.8|8070|7909.8|7906|11422
1700658600000|2023-11-22 13:10:00|7963.8|7960|7935.8|7932|7968.4|7965.2|7922.5|7918.7|5571
1700658900000|2023-11-22 13:15:00|7935.1|7931.3|7894.3|7890.5|7937.8|7934.3|7887.1|7883.7|5689
1700659200000|2023-11-22 13:20:00|7892.9|7889.1|7905.5|7901.7|7914.8|7911.6|7874.1|7871.3|3621
1700659500000|2023-11-22 13:25:00|7905.4|7902.6|7923.5|7919.7|7924.5|7920.7|7896.9|7893.1|1609
1700659800000|2023-11-22 13:30:00|7923.2|7919.4|7957.8|7954|7965.8|7963|7907.8|7904.6|4057
1700660100000|2023-11-22 13:35:00|7959.2|7955.4|7933.4|7930.6|7959.2|7955.4|7928.8|7925.4|1988
1700660400000|2023-11-22 13:40:00|7933.8|7931|7930.2|7927.4|7938.2|7935.4|7921|7917.8|928
1700660700000|2023-11-22 13:45:00|7930.8|7927|7922.4|7918.6|7931.8|7928.6|7914.2|7911.4|1756
1700661000000|2023-11-22 13:50:00|7923.2|7919.4|7915.2|7911.4|7928|7924.8|7897|7893.6|2227
1700661300000|2023-11-22 13:55:00|7915.6|7912.8|7927.4|7923.6|7934.2|7930.4|7910|7906.4|1699
1700661600000|2023-11-22 14:00:00|7926.4|7922.6|7937.4|7934.6|7938.2|7935|7891.8|7888.9|2495
1700661900000|2023-11-22 14:05:00|7937.8|7934|7918|7914.2|7941.2|7937.6|7901.6|7898.8|2185
1700662200000|2023-11-22 14:10:00|7917.6|7914.8|7909.6|7906.8|7923.3|7920|7903.8|7900.7|1522
1700662500000|2023-11-22 14:15:00|7910|7906.2|7896|7893.2|7926.4|7923.6|7895|7891.4|2363
1700662800000|2023-11-22 14:20:00|7895.6|7892.8|7894.2|7890.4|7906.4|7903.2|7885.2|7882.4|2154
1700663100000|2023-11-22 14:25:00|7893.8|7891.4|7894.8|7891|7900.8|7898|7872.7|7869.5|2741
1700663400000|2023-11-22 14:30:00|7894.4|7892|7893.8|7891|7905.8|7902.4|7876.6|7873.4|1603
1700663700000|2023-11-22 14:35:00|7893.4|7890.6|7926|7922.2|7929.6|7926.4|7892.5|7889.2|2328
1700664000000|2023-11-22 14:40:00|7926.6|7922.8|7916|7912.2|7937.4|7934.6|7912.5|7909.2|2005
1700664300000|2023-11-22 14:45:00|7915.6|7912.8|7903|7899.2|7921.6|7918.4|7896.2|7893|1442
1700664600000|2023-11-22 14:50:00|7902.2|7898.4|7893.2|7889.4|7902.2|7899.4|7885.2|7881.8|2331
1700664900000|2023-11-22 14:55:00|7892.8|7890|7901.2|7897.4|7909.8|7906.5|7892.8|7889.8|3329
1700665200000|2023-11-22 15:00:00|7900.6|7897.8|7861.4|7857.6|7901.1|7897.8|7852.2|7849.1|3381
1700665500000|2023-11-22 15:05:00|7861.8|7858|7857.8|7854|7876.4|7873|7850.2|7847|1017
1700665800000|2023-11-22 15:10:00|7857|7853.2|7877.6|7873.8|7880.6|7877.4|7848.7|7845.4|1784
1700666100000|2023-11-22 15:15:00|7877.8|7874|7886.6|7882.8|7894.6|7891|7875.2|7872|1115
1700666400000|2023-11-22 15:20:00|7887|7883.2|7898|7895.2|7902.8|7899.2|7885|7881.2|976
1700666700000|2023-11-22 15:25:00|7897.6|7893.8|7895.3|7891.5|7899.8|7894.6|7888.2|7884|1053
1700667000000|2023-11-22 15:30:00|7895.1|7891.3|7889.2|7885.4|7905.4|7902|7873.2|7865.4|3235
1700667300000|2023-11-22 15:35:00|7887.8|7885|7886.4|7882.6|7888.2|7885|7865.2|7860|1366
1700667600000|2023-11-22 15:40:00|7885.8|7883|7881.6|7878.8|7895.6|7892.6|7871.8|7868.6|2848
1700667900000|2023-11-22 15:45:00|7881.4|7878.6|7921.6|7918.8|7926.6|7922.8|7877.2|7873.8|4250
1700668200000|2023-11-22 15:50:00|7921.2|7918.4|7906.4|7902.6|7932.2|7928.8|7904.4|7901.6|2355
1700668500000|2023-11-22 15:55:00|7906|7902.2|7924.8|7922|7925.2|7922|7904|7900.6|1386
1700668800000|2023-11-22 16:00:00|7925.2|7921.4|7924.2|7921.4|7936.2|7933|7919|7915.2|2626
1700669100000|2023-11-22 16:05:00|7924.6|7920.8|7932.6|7928.8|7934|7930.2|7907.8|7904|2297
1700669400000|2023-11-22 16:10:00|7932|7929.2|7945.6|7942.8|7946.6|7943.2|7929.6|7926.5|1421
1700669700000|2023-11-22 16:15:00|7945.8|7942|7940.5|7936.7|7945.8|7942.6|7929.6|7926.2|1179
1700670000000|2023-11-22 16:20:00|7940|7936.2|7932|7929.2|7947|7943.8|7929.2|7926.1|1868
1700670300000|2023-11-22 16:25:00|7931.2|7928.4|7939.9|7937.1|7955.6|7952.3|7924.2|7920.8|6109
1700670600000|2023-11-22 16:30:00|7939.5|7936.7|7937.6|7934.8|7949.2|7945.8|7929.2|7925.8|2526
1700670900000|2023-11-22 16:35:00|7936.9|7934.1|7940.5|7936.7|7954.6|7951.8|7931.6|7928.8|1715
1700671200000|2023-11-22 16:40:00|7940.6|7936.8|7941.4|7937.6|7942.4|7939.2|7934.4|7930.8|371
1700671500000|2023-11-22 16:45:00|7941.6|7937.8|7950.8|7947|7955.6|7952.8|7941.6|7937.8|2281
1700671800000|2023-11-22 16:50:00|7950.4|7946.6|7944.8|7941|7957.2|7954|7940.8|7937|1125
1700672100000|2023-11-22 16:55:00|7945.2|7941.4|7945.8|7943|7950.6|7947.6|7940|7936.9|1037
1700672400000|2023-11-22 17:00:00|7945.4|7942.6|7959.6|7955.8|7962.6|7959.4|7943.6|7940|2293
1700672700000|2023-11-22 17:05:00|7960|7956.2|7973.4|7969.6|7974.2|7971.4|7959.6|7956|1594
1700673000000|2023-11-22 17:10:00|7974.2|7970.4|7994.4|7991.6|8001.4|7998.6|7973.8|7968.8|2986
1700673300000|2023-11-22 17:15:00|7994|7991.2|8034.4|8030.6|8047.5|8044.2|7993|7989.6|2898
1700673600000|2023-11-22 17:20:00|8034|8031.2|8053.5|8050.7|8067.7|8063.9|8025|8021.6|1999
1700673900000|2023-11-22 17:25:00|8053.1|8050.3|8072.7|8069.9|8087.7|8084.3|8052.5|8049.2|1759
1700674200000|2023-11-22 17:30:00|8073.1|8069.3|8051.1|8048.3|8074.7|8071.9|8043.7|8039.1|1792
1700674500000|2023-11-22 17:35:00|8050.1|8047.3|8053.3|8049.5|8070.9|8067.7|8046.1|8043.3|2436
1700674800000|2023-11-22 17:40:00|8054.1|8050.3|8063.5|8059.7|8068.7|8065.9|8051.5|8047.7|1287
1700675100000|2023-11-22 17:45:00|8062.9|8060.1|8077.3|8074.5|8083.7|8080.9|8061.1|8057.7|1259
1700675400000|2023-11-22 17:50:00|8077.7|8074.9|8070.1|8066.3|8082.3|8078.9|8066.1|8062.3|1207
1700675700000|2023-11-22 17:55:00|8069.5|8066.7|8080.1|8076.3|8083.3|8080.3|8069.1|8065.7|484
1700676000000|2023-11-22 18:00:00|8079.7|8075.9|8088.7|8085.9|8092.3|8089.5|8077.7|8074.3|2741
1700676300000|2023-11-22 18:05:00|8087.9|8085.1|8091.1|8087.3|8095.1|8091.7|8085.3|8082.1|2030
1700676600000|2023-11-22 18:10:00|8090.1|8086.7|8100.5|8096.7|8100.5|8097.1|8086.7|8083.7|1444
1700676900000|2023-11-22 18:15:00|8100.1|8097.3|8108.1|8105.3|8119|8115.7|8099.9|8096.7|1786
1700677200000|2023-11-22 18:20:00|8108.5|8104.7|8120.7|8116.9|8125.9|8122.5|8106.1|8102.9|1290
1700677500000|2023-11-22 18:25:00|8120.3|8116.5|8120.1|8116.3|8121.6|8118.3|8103.9|8101.1|1508
1700677800000|2023-11-22 18:30:00|8119.5|8116.7|8125.1|8122.3|8126.1|8122.7|8116.5|8113.3|908
1700678100000|2023-11-22 18:35:00|8125.5|8121.7|8141.1|8137.3|8143.9|8140.3|8124.5|8121.3|2020
1700678400000|2023-11-22 18:40:00|8141.5|8137.7|8150.1|8146.3|8161.7|8158.9|8140|8136.7|1498
1700678700000|2023-11-22 18:45:00|8149.5|8146.7|8164.7|8160.9|8173.2|8169.4|8149.5|8146.3|2162
1700679000000|2023-11-22 18:50:00|8163.7|8159.5|8166.1|8162.3|8170.7|8167.3|8154.3|8151.5|2130
1700679300000|2023-11-22 18:55:00|8165.7|8161.9|8162.7|8158.9|8174.7|8170.9|8161.3|8157.5|586
1700679600000|2023-11-22 19:00:00|8162.1|8158.3|8150.3|8147.5|8166.3|8163.5|8150.3|8147.5|1642
1700679900000|2023-11-22 19:05:00|8150.5|8146.7|8158.1|8154.3|8167.5|8164.3|8145.7|8142.5|1814
1700680200000|2023-11-22 19:10:00|8158.5|8155.7|8167.9|8164.1|8179.5|8176.3|8154.7|8150.9|3085
1700680500000|2023-11-22 19:15:00|8168.3|8164.5|8169.3|8166.5|8184.8|8180.1|8166.3|8163.5|1789
1700680800000|2023-11-22 19:20:00|8170.3|8167.1|8184.3|8181.5|8184.9|8181.6|8160.1|8156.9|2524
1700681100000|2023-11-22 19:25:00|8184.9|8181.1|8193.8|8191|8194.6|8191.8|8172|8169.2|11275
1700681400000|2023-11-22 19:30:00|8193.6|8190.8|8180.4|8176.6|8194.2|8191.4|8177.8|8174.6|2919
1700681700000|2023-11-22 19:35:00|8180.8|8178|8176|8172.2|8183.4|8180|8174|8170.6|1585
1700682000000|2023-11-22 19:40:00|8176.4|8172.6|8171|8167.2|8182.2|8179.4|8169.4|8166.2|989
1700682300000|2023-11-22 19:45:00|8170.4|8167.6|8170.2|8167.4|8171.8|8168.6|8164.4|8161.6|314
1700682600000|2023-11-22 19:50:00|8170.8|8167|8165.9|8163.1|8171.6|8168.1|8165.9|8163.1|595
1700682900000|2023-11-22 19:55:00|8164.9|8162.1|8168.2|8164.4|8169.2|8165.8|8164.6|8161.8|445
1700683200000|2023-11-22 20:00:00|8167.8|8164|8169.4|8166.6|8171.2|8167.7|8165.5|8162.4|524
1700683500000|2023-11-22 20:05:00|8169.8|8167|8171|8168.2|8174|8170.6|8169.8|8167|140
1700683800000|2023-11-22 20:10:00|8171.6|8167.8|8177|8173.2|8177.4|8174|8170.6|8167.6|85
1700684100000|2023-11-22 20:15:00|8176.4|8173.6|8176.8|8174|8178.4|8175.6|8174|8170.8|258
1700684400000|2023-11-22 20:20:00|8177.4|8173.6|8174.7|8170.9|8178.4|8174.6|8174.7|8170.9|117
1700684700000|2023-11-22 20:25:00|8174.4|8170.6|8174|8170.2|8176.4|8172.9|8172|8168.2|105
1700685000000|2023-11-22 20:30:00|8174.7|8171.9|8170.4|8167.6|8175|8171.9|8169.4|8165.6|241
1700685300000|2023-11-22 20:35:00|8171|8167.2|8170.7|8166.9|8174|8170.5|8169.7|8166.5|193
1700685600000|2023-11-22 20:40:00|8170.3|8167.5|8170|8166.2|8170.7|8167.5|8167.3|8164.5|312
1700685900000|2023-11-22 20:45:00|8170.3|8167.5|8163.7|8160.9|8173|8170.2|8163.7|8160.5|94
1700686200000|2023-11-22 20:50:00|8164.7|8161.1|8159.3|8155.5|8164.7|8161.1|8158.1|8154.9|80
1700686500000|2023-11-22 20:55:00|8158.7|8155.9|8161.9|8158.1|8163.3|8160.1|8157.9|8154.1|261
1700686800000|2023-11-22 21:00:00|8161.3|8158.5|8154.1|8151.3|8161.8|8158.5|8151.9|8148.3|155
1700687100000|2023-11-22 21:05:00|8153.7|8150.3|8154.7|8150.9|8155.7|8152.3|8153.1|8149.3|72
1700687400000|2023-11-22 21:10:00|8154.1|8151.3|8156.7|8152.9|8156.7|8153.9|8153.2|8149.9|129
1700687700000|2023-11-22 21:15:00|8156.1|8153.3|8162.5|8159.7|8162.5|8159.7|8155.7|8151.9|121
1700688000000|2023-11-22 21:20:00|8163.1|8158.7|8161.5|8157.7|8164.5|8161.7|8161.5|8157.7|23
1700688300000|2023-11-22 21:25:00|8161.1|8158.3|8161.5|8157.7|8162.7|8159.3|8161.1|8157.7|58
1700688600000|2023-11-22 21:30:00|8161.1|8157.3|8160.7|8156.9|8161.1|8157.7|8158.7|8154.9|33
1700688900000|2023-11-22 21:35:00|8161.5|8157.9|8158.5|8154.7|8161.5|8157.9|8158.1|8154.3|31
1700689200000|2023-11-22 21:40:00|8158.1|8155.3|8160.3|8156.5|8161.1|8157.3|8158.1|8154.7|58
1700689500000|2023-11-22 21:45:00|8159.5|8155.7|8158.1|8155.3|8162.9|8159.1|8158.1|8154.3|76
1700689800000|2023-11-22 21:50:00|8157.7|8153.9|8159.7|8155.9|8159.7|8156.3|8157.1|8153.9|34
1700690100000|2023-11-22 21:55:00|8159.8|8156|8162.1|8158.3|8164.5|8160.7|8158.1|8154.3|125
1700690400000|2023-11-22 22:00:00|8161.6|8157.8|8168.9|8161.1|8168.9|8161.1|8158.9|8155.1|14
1700690700000|2023-11-22 22:05:00|8168.4|8160.6|8168.4|8160.6|8168.4|8162|8165.8|8159.1|0
1700691000000|2023-11-22 22:10:00|8168.3|8160.5|8167.4|8159.6|8168.4|8160.6|8166.9|8159.1|2
1700691300000|2023-11-22 22:15:00|8167.3|8159.5|8167.4|8159.6|8167.4|8159.6|8166.9|8159.1|0
1700691600000|2023-11-22 22:20:00|||||||||8
1700692200000|2023-11-22 22:30:00|8167.3|8159.5|8166.9|8159.1|8167.9|8160.1|8165.9|8158.1|0
1700692800000|2023-11-22 22:40:00|8167.4|8159.6|8167.1|8159.3|8167.9|8160.1|8167.1|8159.3|4
1700693400000|2023-11-22 22:50:00|8165.7|8157.9|8165.6|8157.8|8165.7|8157.9|8165.6|8157.8|1
1700693700000|2023-11-22 22:55:00|8162.5|8159.7|8166.1|8158.3|8167.1|8159.7|8158.9|8156.1|7
1700701200000|2023-11-23 01:00:00|8148.7|8144.9|8110.7|8106.9|8153.5|8147.9|8106.9|8103.1|714
1700701500000|2023-11-23 01:05:00|8110.3|8107.5|8082.9|8079.1|8112.9|8109.1|8080.3|8076.9|362
1700701800000|2023-11-23 01:10:00|8082.5|8078.7|8072.3|8068.5|8082.5|8078.7|8061.9|8058.7|401
1700702100000|2023-11-23 01:15:00|8071.9|8068.1|8059.9|8056.1|8075.1|8071.3|8059.1|8055.3|402
1700702400000|2023-11-23 01:20:00|8059.5|8055.7|8060.9|8057.1|8063.9|8060.1|8047.9|8044.5|152
1700702700000|2023-11-23 01:25:00|8060.1|8056.3|8055.7|8051.9|8061.3|8057.5|8052.7|8048.9|145
1700703000000|2023-11-23 01:30:00|8054.9|8051.1|8067.5|8063.7|8069.7|8066.5|8054.7|8051.1|128
1700703300000|2023-11-23 01:35:00|8066.7|8062.9|8070.3|8067.5|8073.7|8070.9|8066.7|8062.9|121
1700703600000|2023-11-23 01:40:00|8069.9|8067.1|8075.5|8072.7|8075.9|8072.7|8068.9|8065.7|92
1700703900000|2023-11-23 01:45:00|8076.9|8073.1|8077.9|8074.1|8079.9|8076.5|8073.5|8070.7|44
1700704200000|2023-11-23 01:50:00|8076.5|8073.7|8081.1|8077.3|8081.1|8077.7|8073.1|8069.8|127
1700704500000|2023-11-23 01:55:00|8080.7|8077.9|8077.9|8075.1|8091.5|8087.7|8077.5|8073.7|51
1700704800000|2023-11-23 02:00:00|8078.9|8076.1|8083.9|8080.1|8085.9|8082.1|8077.1|8073.3|64
1700705100000|2023-11-23 02:05:00|8083.5|8080.7|8084.7|8080.9|8088.3|8084.5|8081.5|8078.7|27
1700705400000|2023-11-23 02:10:00|8084.3|8081.5|8088.7|8084.9|8088.7|8084.9|8079.3|8076.5|15
1700705700000|2023-11-23 02:15:00|8088.3|8084.5|8085.7|8081.9|8088.5|8084.7|8083.7|8079.9|91
1700706000000|2023-11-23 02:20:00|8086.7|8082.9|8087.9|8085.1|8088.9|8085.5|8086.3|8082.9|15
1700706300000|2023-11-23 02:25:00|8088.5|8084.7|8085.3|8082.5|8090.7|8086.9|8085.3|8081.9|49
1700706600000|2023-11-23 02:30:00|8085.9|8082.1|8093.9|8090.1|8094.3|8090.9|8085.7|8082.1|55
1700706900000|2023-11-23 02:35:00|8094.7|8090.9|8092.7|8088.9|8095.3|8091.9|8088.3|8085.1|16
1700707200000|2023-11-23 02:40:00|8091.9|8088.1|8085.9|8082.1|8091.9|8088.5|8085.3|8081.9|15
1700707500000|2023-11-23 02:45:00|8086.7|8082.9|8086.3|8082.5|8088.3|8084.5|8085.3|8081.9|12
1700707800000|2023-11-23 02:50:00|8085.7|8082.9|8078.7|8074.9|8085.9|8082.9|8075.3|8071.9|51
1700708100000|2023-11-23 02:55:00|8077.7|8074.3|8087.7|8084.9|8091.8|8088|8077.7|8073.9|32
1700708400000|2023-11-23 03:00:00|8088.9|8083.9|8077.7|8073.9|8089.7|8086.5|8077.3|8073.9|42
1700708700000|2023-11-23 03:05:00|8077.9|8074.1|8068.3|8065.5|8077.9|8074.5|8066.3|8063.1|52
1700709000000|2023-11-23 03:10:00|8067.9|8065.1|8071.3|8067.5|8074.9|8071.5|8066.7|8063.1|33
1700709300000|2023-11-23 03:15:00|8071.1|8067.3|8073.3|8070.5|8074.3|8070.9|8069.7|8065.9|44
1700709600000|2023-11-23 03:20:00|8073.7|8069.9|8070.3|8066.5|8074.3|8070.5|8067.9|8064.5|28
1700709900000|2023-11-23 03:25:00|8069.7|8065.9|8071.3|8068.5|8071.7|8068.5|8068.7|8064.9|5
1700710200000|2023-11-23 03:30:00|8071.9|8068.1|8068.5|8064.7|8073.7|8069.9|8067.5|8063.7|134
1700710500000|2023-11-23 03:35:00|8069.5|8065.7|8069.7|8065.9|8072.5|8068.7|8069.1|8065.7|2
1700710800000|2023-11-23 03:40:00|8070.5|8066.7|8073.5|8070.7|8074.5|8070.7|8069.5|8066.3|7
1700711100000|2023-11-23 03:45:00|8073.1|8069.3|8083.5|8079.7|8084.5|8080.7|8072.1|8068.7|32
1700711400000|2023-11-23 03:50:00|8083.1|8080.3|8084.5|8080.7|8084.9|8081.7|8080.5|8076.7|260
1700711700000|2023-11-23 03:55:00|8083.5|8079.7|8084.1|8081.3|8084.5|8081.3|8083.1|8079.7|4
1700712000000|2023-11-23 04:00:00|8083.7|8080.9|8083.5|8079.7|8084.1|8080.9|8082.1|8078.7|19
1700712300000|2023-11-23 04:05:00|8082.7|8078.9|8082.7|8079.9|8084.5|8080.7|8082.1|8078.9|2
1700712600000|2023-11-23 04:10:00|8083.1|8078.9|8082.7|8078.9|8083.1|8079.9|8082.1|8078.7|2
1700712900000|2023-11-23 04:15:00|8082.1|8079.3|8081.1|8078.3|8082.5|8079.3|8080.7|8076.9|4
1700713200000|2023-11-23 04:20:00|8082.5|8078.7|8082.6|8079.8|8083.1|8079.9|8082.1|8078.7|25
1700713500000|2023-11-23 04:25:00|8083.1|8079.3|8083.6|8079.8|8084.5|8081.3|8082.2|8079.3|1
1700713800000|2023-11-23 04:30:00|8083.1|8079.3|8084.5|8080.7|8084.5|8081.3|8082.6|8079.3|4
1700714100000|2023-11-23 04:35:00|8084.1|8080.3|8091|8088.2|8093.1|8089.3|8083.6|8080.3|18
1700714400000|2023-11-23 04:40:00|8091.6|8087.8|8092.5|8088.7|8093.5|8090.2|8089.2|8085.8|80
1700714700000|2023-11-23 04:45:00|8092|8089.2|8093|8090.2|8093.5|8090.2|8091|8088.2|13
1700715000000|2023-11-23 04:50:00|8093.5|8090.7|8093|8090.2|8093.5|8090.7|8093|8090.2|6
1700715300000|2023-11-23 04:55:00|8093.5|8090.7|8093|8090.2|8093.5|8090.7|8093|8090.2|28
1700715600000|2023-11-23 05:00:00|8093.4|8090.6|8092.4|8089.6|8093.4|8090.6|8092|8089.2|59
1700715900000|2023-11-23 05:05:00|8092|8089.2|8094.4|8091.6|8094.4|8091.6|8091.4|8087.8|9
1700716200000|2023-11-23 05:10:00|8094|8091.2|8094.4|8091.6|8094.4|8091.6|8093|8090.2|32
1700716500000|2023-11-23 05:15:00|8094|8091.2|8092|8089.2|8094.4|8091.6|8091.4|8088.2|31
1700716800000|2023-11-23 05:20:00|8092.4|8088.6|8092.4|8089.6|8094.4|8091.2|8092|8088.6|8
1700717100000|2023-11-23 05:25:00|8091.4|8088.6|8092|8089.2|8093.4|8090.2|8091.4|8088.2|21
1700717400000|2023-11-23 05:30:00|8092.4|8088.6|8085.4|8081.6|8093.4|8090.2|8084|8080.2|150
1700717700000|2023-11-23 05:35:00|8085.3|8081.5|8085.2|8081.4|8088.6|8085.4|8079.6|8076.4|105
1700718000000|2023-11-23 05:40:00|8085.6|8081.8|8085.6|8082.8|8088.6|8085.2|8085|8081.8|24
1700718300000|2023-11-23 05:45:00|8086.6|8083.2|8090.2|8086.4|8090.6|8087.8|8081.2|8077.8|43
1700718600000|2023-11-23 05:50:00|8090.6|8086.8|8085.8|8082|8090.6|8086.8|8085.6|8081.8|39
1700718900000|2023-11-23 05:55:00|8086.6|8082.8|8085.2|8081.4|8086.6|8082.8|8082.6|8078.8|30
1700719200000|2023-11-23 06:00:00|8084.8|8082|8093.2|8089.4|8094.8|8091.6|8084.8|8081.4|138
1700719500000|2023-11-23 06:05:00|8093.6|8089.8|8091.8|8088|8094|8090.8|8091.2|8088|152
1700719800000|2023-11-23 06:10:00|8092.6|8088.8|8091.6|8087.8|8092.8|8089.8|8090.2|8086.8|68
1700720100000|2023-11-23 06:15:00|8090.2|8087.4|8090.2|8086.4|8093.6|8090.4|8088.6|8085.4|150
1700720400000|2023-11-23 06:20:00|8090.6|8086.8|8085.6|8081.8|8090.8|8087|8085.6|8081.8|7
1700720700000|2023-11-23 06:25:00|8085|8082.2|8086.6|8082.8|8088.6|8085.2|8085|8081.8|31
1700721000000|2023-11-23 06:30:00|8086.2|8083.4|8086.6|8082.8|8088.2|8084.8|8083.2|8079.8|64
1700721300000|2023-11-23 06:35:00|8086.2|8083.4|8088.8|8086|8090.2|8087|8086.2|8082.8|76
1700721600000|2023-11-23 06:40:00|8089.2|8085.4|8085.8|8082|8089.8|8087|8084.8|8081.4|47
1700721900000|2023-11-23 06:45:00|8085.2|8082.4|8082.8|8079|8085.8|8082.4|8082.2|8079|68
1700722200000|2023-11-23 06:50:00|8083.4|8079.6|8087.8|8084|8088.4|8085.2|8083.2|8079.6|96
1700722500000|2023-11-23 06:55:00|8088.4|8085|8093.2|8089.4|8093.2|8090|8088.4|8084.6|210
1700722800000|2023-11-23 07:00:00|8092.8|8089|8092.8|8090|8093.2|8090|8091.8|8088.4|171
1700723100000|2023-11-23 07:05:00|8092.4|8089.6|8093.2|8089.4|8093.2|8090|8091.6|8088.4|52
1700723400000|2023-11-23 07:10:00|8091.8|8089|8108.8|8105|8108.8|8105|8091.8|8088.6|152
1700723700000|2023-11-23 07:15:00|8108.4|8104.6|8106.4|8102.6|8110.4|8106.6|8099.8|8096|374
1700724000000|2023-11-23 07:20:00|8104.8|8101|8106.4|8102.6|8108.2|8105|8102.4|8099|253
1700724300000|2023-11-23 07:25:00|8106.8|8103|8123.8|8120|8126.2|8122.4|8106.4|8103|340
1700724600000|2023-11-23 07:30:00|8123.4|8120.6|8130|8126.2|8130.4|8127|8119|8115.2|371
1700724900000|2023-11-23 07:35:00|8130.4|8127.6|8130.2|8126.4|8131.6|8128.8|8127.6|8124.4|286
1700725200000|2023-11-23 07:40:00|8130.6|8126.8|8126.2|8122.4|8130.6|8126.8|8122.2|8119|319
1700725500000|2023-11-23 07:45:00|8125.6|8122.8|8127.6|8123.8|8128.6|8125.4|8123.6|8120.4|383
1700725800000|2023-11-23 07:50:00|8127.2|8123.4|8122.6|8118.8|8127.6|8124.4|8116.6|8113.4|376
1700726100000|2023-11-23 07:55:00|8122.2|8118.4|8129.2|8125.4|8133|8129.8|8122.2|8118.4|587
1700726400000|2023-11-23 08:00:00|8129.6|8125.8|8131.6|8127.8|8135.6|8132.2|8127.2|8123.4|805
1700726700000|2023-11-23 08:05:00|8131|8128.2|8136.2|8132.4|8136.6|8132.8|8126.2|8122.8|1096
1700727000000|2023-11-23 08:10:00|8136.6|8132.8|8119.4|8115.6|8136.6|8133.4|8116.8|8114|714
1700727300000|2023-11-23 08:15:00|8118|8115.2|8127.8|8125|8129.2|8126.4|8113.6|8110.2|741
1700727600000|2023-11-23 08:20:00|8128.2|8125.4|8118|8115.2|8129.8|8126.4|8118|8115|685
1700727900000|2023-11-23 08:25:00|8119|8115.4|8104.7|8100.9|8122.2|8118.8|8104.2|8100.4|4656
1700728200000|2023-11-23 08:30:00|8104.3|8100.5|8125.4|8121.6|8127.4|8124.6|8103.4|8100|2107
1700728500000|2023-11-23 08:35:00|8124.9|8121.1|8130.3|8127.5|8136.8|8133.4|8124.9|8121.1|414
1700728800000|2023-11-23 08:40:00|8131.8|8129|8138.5|8134.7|8138.9|8135.7|8130.2|8127|435
1700729100000|2023-11-23 08:45:00|8137.9|8135.1|8136.9|8133.1|8138.5|8135.5|8130.3|8127.5|332
1700729400000|2023-11-23 08:50:00|8135.9|8132.1|8127.8|8125|8136.3|8133.5|8121.2|8118.4|469
1700729700000|2023-11-23 08:55:00|8128.2|8124.4|8123.3|8119.5|8128.2|8124.4|8120.3|8116.9|261
1700730000000|2023-11-23 09:00:00|8123.8|8120|8128.3|8124.5|8134.7|8131.5|8123.2|8119.5|687
1700730300000|2023-11-23 09:05:00|8128.2|8124.4|8121.6|8117.8|8129.6|8126.8|8120|8116.2|602
1700730600000|2023-11-23 09:10:00|8122.4|8118.6|8105.2|8101.4|8122.4|8119.2|8101.4|8098.2|1175
1700730900000|2023-11-23 09:15:00|8104.2|8101|8084.4|8080.6|8111.2|8107.8|8078.4|8075.2|1705
1700731200000|2023-11-23 09:20:00|8084|8080.2|8069.2|8066.4|8084|8080.2|8065|8062.2|1363
1700731500000|2023-11-23 09:25:00|8068.2|8065.4|8071.6|8067.8|8078.6|8075.4|8063.2|8059.8|504
1700731800000|2023-11-23 09:30:00|8071.2|8067.4|8073.2|8070.4|8081.6|8078|8070.2|8066.9|761
1700732100000|2023-11-23 09:35:00|8072.8|8070|8072.4|8068.6|8080.6|8076.8|8071|8068.2|487
1700732400000|2023-11-23 09:40:00|8072|8069.2|8068|8064.2|8076.4|8072.8|8064|8060.8|292
1700732700000|2023-11-23 09:45:00|8067.6|8064.8|8064|8060.2|8072.6|8069.2|8061.6|8057.8|290
1700733000000|2023-11-23 09:50:00|8063.4|8060.6|8068.8|8065|8071.8|8068.6|8061|8057.8|363
1700733300000|2023-11-23 09:55:00|8069.2|8065.4|8059.2|8055.4|8069.2|8065.4|8057.6|8054|405
1700733600000|2023-11-23 10:00:00|8060.2|8057.4|8078.2|8075.4|8086.8|8083|8059.6|8055.8|539
1700733900000|2023-11-23 10:05:00|8078|8075.2|8088|8085.2|8091.6|8087.9|8076.2|8072.8|429
1700734200000|2023-11-23 10:10:00|8087.2|8084.4|8091.8|8088|8096.8|8093.4|8086.8|8083|190
1700734500000|2023-11-23 10:15:00|8092.2|8088.4|8093.2|8089.4|8096.2|8093.4|8085.8|8082|407
1700734800000|2023-11-23 10:20:00|8092.6|8089.8|8107.2|8104.4|8109.2|8105.8|8088.4|8085|568
1700735100000|2023-11-23 10:25:00|8108.2|8104.8|8103.2|8099.4|8108.6|8105.8|8101.2|8097.8|368
1700735400000|2023-11-23 10:30:00|8103.6|8099.8|8108.8|8105|8110.8|8108|8101.6|8098.4|883
1700735700000|2023-11-23 10:35:00|8108.4|8104.6|8117.5|8114.7|8117.9|8114.7|8106.8|8103|422
1700736000000|2023-11-23 10:40:00|8117.9|8115.1|8117.5|8113.7|8128.5|8125.1|8113.9|8110.7|572
1700736300000|2023-11-23 10:45:00|8117.9|8114.1|8107.9|8104.1|8118.9|8116.1|8106.1|8102.3|436
1700736600000|2023-11-23 10:50:00|8107.3|8104.5|8100.6|8096.8|8113.5|8110.1|8099.6|8096.4|397
1700736900000|2023-11-23 10:55:00|8100.2|8097.4|8109|8105.2|8112.8|8109|8099.6|8096.8|313
1700737200000|2023-11-23 11:00:00|8108.2|8104.4|8104.2|8101.4|8113.2|8109.4|8094.8|8091|278
1700737500000|2023-11-23 11:05:00|8103.8|8100.4|8112.3|8108.5|8114.3|8111|8103.8|8100|378
1700737800000|2023-11-23 11:10:00|8111.9|8109.1|8111.1|8107.3|8115.5|8112.3|8108.1|8104.7|174
1700738100000|2023-11-23 11:15:00|8111.5|8107.7|8104.9|8101.1|8111.5|8108.3|8102.5|8099.2|340
1700738400000|2023-11-23 11:20:00|8104.5|8100.7|8107.9|8105.1|8109.5|8106.3|8100.9|8097.7|277
1700738700000|2023-11-23 11:25:00|8108.5|8104.7|8098.9|8095.1|8108.9|8105.1|8098.9|8095.1|251
1700739000000|2023-11-23 11:30:00|8099.2|8095.4|8100.3|8096.5|8103.5|8100.2|8092.3|8088.9|275
1700739300000|2023-11-23 11:35:00|8099.9|8097.1|8107.3|8103.5|8108.3|8104.9|8098.9|8095.5|35
1700739600000|2023-11-23 11:40:00|8107.2|8103.4|8098.7|8094.9|8108.5|8104.7|8096.7|8093.5|125
1700739900000|2023-11-23 11:45:00|8098.3|8094.5|8105.5|8101.7|8108.9|8105.1|8095.7|8091.9|908
1700740200000|2023-11-23 11:50:00|8104.5|8100.7|8108.9|8105.1|8111.5|8107.7|8100.5|8097.5|686
1700740500000|2023-11-23 11:55:00|8109.5|8105.7|8117.3|8114.5|8119.1|8116.3|8105.9|8103.1|901
1700740800000|2023-11-23 12:00:00|8118.1|8115.3|8116.3|8113.5|8122.7|8119.5|8116.3|8113.1|229
1700741100000|2023-11-23 12:05:00|8117.3|8113.7|8100.7|8096.9|8119.3|8115.5|8100.3|8096.9|178
1700741400000|2023-11-23 12:10:00|8101.1|8097.3|8103.1|8100.3|8108.3|8105.3|8097.7|8094.3|73
1700741700000|2023-11-23 12:15:00|8103.5|8099.7|8110.1|8106.3|8113.1|8109.3|8102.7|8099.7|159
1700742000000|2023-11-23 12:20:00|8109.7|8105.9|8108.7|8104.9|8110.5|8107.3|8105.3|8101.9|200
1700742300000|2023-11-23 12:25:00|8107.3|8104.5|8115.7|8111.9|8117.7|8113.9|8107.3|8104.5|406
1700742600000|2023-11-23 12:30:00|8115.3|8111.5|8113.7|8109.9|8116.7|8113.1|8110.7|8107.9|111
1700742900000|2023-11-23 12:35:00|8114.7|8110.9|8126.7|8122.9|8128.5|8124.7|8113.9|8110.9|272
1700743200000|2023-11-23 12:40:00|8125.5|8121.7|8118.5|8115.7|8126.5|8123.1|8118.5|8115.1|114
1700743500000|2023-11-23 12:45:00|8118.9|8116.1|8117.9|8114.1|8122.5|8119.5|8113.8|8110|1158
1700743800000|2023-11-23 12:50:00|8117.5|8115.1|8118|8114.2|8120.7|8117.1|8115.3|8112.1|150
1700744100000|2023-11-23 12:55:00|8117.6|8114.8|8116|8112.2|8120|8116.7|8112|8109.1|148
1700744400000|2023-11-23 13:00:00|8116.6|8112.8|8081.2|8077.4|8117.6|8113.8|8071|8067.2|454
1700744700000|2023-11-23 13:05:00|8081.6|8077.8|8088|8084.2|8094|8090.2|8080|8076.4|161
1700745000000|2023-11-23 13:10:00|8087|8083.8|8088.8|8085|8095.2|8091.4|8085.4|8081.6|398
1700745300000|2023-11-23 13:15:00|8089.2|8085.4|8088.6|8085.8|8098.2|8094.8|8085.6|8082.4|662
1700745600000|2023-11-23 13:20:00|8087.6|8084.8|8100|8096.2|8100.4|8096.6|8086.2|8082.8|269
1700745900000|2023-11-23 13:25:00|8100.4|8096.6|8100.4|8096.6|8104|8100.6|8096|8092.2|121
1700746200000|2023-11-23 13:30:00|8099.9|8097.1|8089.3|8086.5|8101.4|8097.6|8081.9|8078.5|357
1700746500000|2023-11-23 13:35:00|8091.3|8087.5|8084.3|8080.5|8092.9|8089.1|8082.8|8079.6|181
1700746800000|2023-11-23 13:40:00|8083.3|8079.9|8081.3|8077.5|8083.7|8080.5|8074.3|8071|203
1700747100000|2023-11-23 13:45:00|8081.7|8078.9|8074.1|8071.3|8082.7|8078.9|8073.7|8070.3|166
1700747400000|2023-11-23 13:50:00|8073.7|8069.9|8079.9|8076.1|8086.5|8082.7|8070.3|8066.7|739
1700747700000|2023-11-23 13:55:00|8079.1|8075.3|8074.9|8072.1|8085.5|8082.1|8074.5|8070.7|388
1700748000000|2023-11-23 14:00:00|8075.5|8071.7|8057.3|8053.5|8075.5|8072.1|8049.9|8047.1|1128
1700748300000|2023-11-23 14:05:00|8057.7|8053.9|8040.1|8037.3|8060.7|8057.5|8032.7|8029.9|1146
1700748600000|2023-11-23 14:10:00|8040.5|8037.7|8024.1|8021.3|8040.9|8037.7|8020.7|8017.3|2206
1700748900000|2023-11-23 14:15:00|8024.5|8021.7|8034.5|8030.7|8041.1|8037.9|8022.1|8018.3|1536
1700749200000|2023-11-23 14:20:00|8033.7|8029.9|8016.3|8012.5|8033.7|8029.9|8013.3|8010.1|695
1700749500000|2023-11-23 14:25:00|8016.8|8013|8039.9|8037.1|8040.5|8037.1|8016.3|8013|752
1700749800000|2023-11-23 14:30:00|8039.5|8036.7|8046.3|8042.5|8057.9|8054.1|8035.5|8032.5|692
1700750100000|2023-11-23 14:35:00|8045.9|8043.1|8039.3|8036.5|8055.8|8052.5|8035.2|8032|703
1700750400000|2023-11-23 14:40:00|8039.9|8036.1|8034.8|8031|8052.8|8049.4|8033.2|8029.5|262
1700750700000|2023-11-23 14:45:00|8034.3|8031.5|8039.8|8036|8051.2|8048.4|8034.3|8031.5|394
1700751000000|2023-11-23 14:50:00|8040.2|8036.4|8025.7|8021.9|8041.8|8038.4|8024.2|8020.4|229
1700751300000|2023-11-23 14:55:00|8025.9|8022.1|8041.2|8037.4|8041.2|8037.4|8019|8015.8|570
1700751600000|2023-11-23 15:00:00|8040.2|8035.9|8032.7|8028.9|8040.2|8035.9|8029.3|8025.5|480
1700751900000|2023-11-23 15:05:00|8033.2|8029.4|8037.3|8033.5|8041.7|8038.5|8026.7|8022.9|424
1700752200000|2023-11-23 15:10:00|8036.9|8034.1|8042.9|8039.1|8047.9|8044.1|8031.3|8027.9|411
1700752500000|2023-11-23 15:15:00|8042.7|8038.9|8051.9|8048.1|8058.9|8055.7|8036.5|8033.1|681
1700752800000|2023-11-23 15:20:00|8051.3|8048.5|8044.5|8040.7|8054.9|8051.1|8039.9|8036.1|527
1700753100000|2023-11-23 15:25:00|8044.9|8041.1|8061.7|8057.9|8068.1|8064.3|8043.5|8040.1|351
1700753400000|2023-11-23 15:30:00|8062.1|8058.3|8068.7|8065.9|8074.7|8070.9|8060.1|8057.3|323
1700753700000|2023-11-23 15:35:00|8067.7|8064.9|8076.9|8073.1|8078.5|8075.2|8066.7|8063.3|694
1700754000000|2023-11-23 15:40:00|8076.5|8072.7|8066.4|8062.6|8078.5|8075.2|8063.1|8059.3|353
1700754300000|2023-11-23 15:45:00|8066.3|8062.5|8076.5|8073.7|8078.9|8075.7|8064.7|8060.9|320
1700754600000|2023-11-23 15:50:00|8076|8073.2|8074.9|8071.1|8086.5|8083.1|8074.9|8071.1|492
1700754900000|2023-11-23 15:55:00|8073.3|8069.5|8080.9|8077.1|8080.9|8077.1|8065|8061.7|410
1700755200000|2023-11-23 16:00:00|8080.4|8076.6|8074.1|8070.3|8086.4|8083.6|8069.9|8066.6|415
1700755500000|2023-11-23 16:05:00|8073.3|8069.5|8077.3|8073.5|8080.9|8077.9|8066.7|8062.9|160
1700755800000|2023-11-23 16:10:00|8074.7|8071.9|8076.3|8072.5|8080.3|8076.5|8069.1|8065.5|660
1700756100000|2023-11-23 16:15:00|8075.9|8073.1|8090.2|8086.4|8092.8|8089.4|8075.9|8073.1|716
1700756400000|2023-11-23 16:20:00|8090.6|8087.4|8091|8088.2|8095.6|8092.1|8082|8078.6|960
1700756700000|2023-11-23 16:25:00|8090|8087.2|8092.1|8088.3|8101.6|8098.2|8087|8083.8|2362
1700757000000|2023-11-23 16:30:00|8092.6|8088.8|8080.8|8077|8094|8090.6|8069.4|8065.8|2491
1700757300000|2023-11-23 16:35:00|8079.8|8076.6|8087.4|8084.6|8091.8|8088|8078.8|8075.8|1133
1700757600000|2023-11-23 16:40:00|8088.4|8083.3|8094.4|8091.6|8096.4|8093.6|8087|8083.2|616
1700757900000|2023-11-23 16:45:00|8095.4|8092.6|8089.2|8085.4|8102|8098.6|8086.8|8083|441
1700758200000|2023-11-23 16:50:00|8089.4|8085.6|8088|8084.2|8090.8|8087|8086.4|8083.6|56
1700758500000|2023-11-23 16:55:00|8088.4|8084.6|8102.8|8099|8103.8|8100.4|8088.4|8084.6|205
1700758800000|2023-11-23 17:00:00|8103.8|8100|8116|8112.2|8120.1|8116.8|8103.8|8100|557
1700759100000|2023-11-23 17:05:00|8115.1|8111.3|8107|8103.2|8116.1|8112.7|8105|8101.6|423
1700759400000|2023-11-23 17:10:00|8107.4|8103.6|8106.4|8102.6|8108.8|8105.6|8102.4|8099.2|425
1700759700000|2023-11-23 17:15:00|8107|8103.6|8116|8112.2|8117.4|8113.6|8106|8102.6|139
1700760000000|2023-11-23 17:20:00|8115.4|8112.6|8120.1|8116.3|8126.7|8123.5|8115.4|8112.2|1836
1700760300000|2023-11-23 17:25:00|8120.5|8117.7|8119.5|8116.7|8123.5|8120.7|8116.5|8112.7|415
1700760600000|2023-11-23 17:30:00|8119.1|8115.3|8118.1|8114.3|8124.5|8120.7|8116|8112.2|295
1700760900000|2023-11-23 17:35:00|8118.5|8114.7|8121.9|8119.1|8123.9|8120.7|8118.5|8114.7|260
1700761200000|2023-11-23 17:40:00|8122.9|8118.7|8123.9|8121.1|8126.5|8123.7|8119.5|8116.1|233
1700761500000|2023-11-23 17:45:00|8124.5|8120.7|8112.7|8108.9|8124.5|8121.7|8106.5|8102.7|302
1700761800000|2023-11-23 17:50:00|8113.1|8109.3|8102.5|8098.7|8114.5|8110.7|8096.4|8092.6|355
1700762100000|2023-11-23 17:55:00|8101.4|8098.6|8146|8142.2|8150.5|8143.7|8091.9|8088.7|2277
1700762400000|2023-11-23 18:00:00|8146.9|8143.1|8127.9|8124.1|8146.9|8143.1|8126.2|8120.5|317
1700762700000|2023-11-23 18:05:00|8128.3|8124.5|8123.3|8119.5|8132|8128.9|8123.3|8119.5|190
1700763000000|2023-11-23 18:10:00|8122.7|8119.9|8117.9|8115.1|8125.8|8122|8117.7|8114.7|144
1700763300000|2023-11-23 18:15:00|8117.8|8114|8119.3|8115.5|8120.5|8116.7|8110.3|8107.1|255
1700763600000|2023-11-23 18:20:00|8118.5|8114.7|8123.9|8120.1|8123.9|8120.5|8118.4|8114.6|46
1700763900000|2023-11-23 18:25:00|8124.3|8120.5|8113.8|8110|8127.9|8123.1|8113.8|8108.9|111
1700787600000|2023-11-24 01:00:00|8132.3|8129.5|8135.8|8132|8135.8|8132|8124.3|8121.1|374
1700787900000|2023-11-24 01:05:00|8135.9|8132.1|8132.7|8128.9|8141.7|8138.9|8128.9|8125.1|95
1700788200000|2023-11-24 01:10:00|8133.1|8130.3|8147.3|8143.5|8148.7|8145.5|8133.1|8129.9|93
1700788500000|2023-11-24 01:15:00|8145.9|8143.1|8142.7|8138.9|8149.3|8145.5|8141.9|8138.1|65
1700788800000|2023-11-24 01:20:00|8143.1|8139.9|8141.7|8137.9|8147.7|8144.3|8141.1|8137.9|34
1700789100000|2023-11-24 01:25:00|8142.1|8138.3|8160.1|8156.3|8161.3|8157.9|8141.1|8137.7|122
1700789400000|2023-11-24 01:30:00|8158.7|8154.9|8156.7|8152.9|8158.8|8155|8152.5|8148.9|29
1700789700000|2023-11-24 01:35:00|8156.1|8153.3|8155.3|8152.5|8157.1|8153.3|8151.5|8148.5|30
1700790000000|2023-11-24 01:40:00|8156.1|8153.3|8157.1|8154.3|8162.3|8158.5|8153.7|8150.3|16
1700790300000|2023-11-24 01:45:00|8156.1|8153.3|8151.7|8147.9|8159.2|8155.9|8149.1|8145.7|8
1700790600000|2023-11-24 01:50:00|8152.5|8148.7|8154.7|8150.9|8156.7|8152.9|8152.1|8148.5|6
1700790900000|2023-11-24 01:55:00|8155.3|8151.9|8166.9|8163.1|8167.3|8163.9|8150.7|8146.9|47
1700791200000|2023-11-24 02:00:00|8166.3|8163.5|8156.1|8153.3|8166.7|8163.5|8155.7|8151.9|23
1700791500000|2023-11-24 02:05:00|8155.7|8152.3|8149.9|8146.1|8157.7|8154.3|8149.7|8145.9|22
1700791800000|2023-11-24 02:10:00|8149.5|8145.7|8161.7|8157.9|8161.7|8158.3|8149.5|8145.7|13
1700792100000|2023-11-24 02:15:00|8160.7|8157.3|8159.7|8155.9|8161.1|8157.3|8157.7|8153.9|7
1700792400000|2023-11-24 02:20:00|8159.8|8156|8158.8|8155|8160.3|8156.5|8157.5|8153.7|5
1700792700000|2023-11-24 02:25:00|8159.3|8155.5|8160.1|8156.3|8160.3|8156.9|8155.3|8151.5|33
1700793000000|2023-11-24 02:30:00|8159.5|8156.7|8157.5|8153.7|8163.5|8159.7|8156.1|8153.3|24
1700793300000|2023-11-24 02:35:00|8156.5|8153.3|8151.3|8147.5|8156.5|8153.3|8145.9|8143.1|107
1700793600000|2023-11-24 02:40:00|8152.1|8148.3|8144.5|8140.7|8152.1|8148.3|8142.7|8139.3|29
1700793900000|2023-11-24 02:45:00|8144.1|8141.3|8138.5|8134.7|8145|8141.7|8137.3|8133.9|73
1700794200000|2023-11-24 02:50:00|8138.1|8134.3|8138.5|8135.7|8141.8|8138.3|8136.5|8133.3|188
1700794500000|2023-11-24 02:55:00|8138.9|8135.1|8135.5|8131.7|8141.5|8138.1|8134.9|8131.5|72
1700794800000|2023-11-24 03:00:00|8134.9|8131.1|8130.3|8126.5|8136.4|8133.1|8128.5|8125.7|49
1700795100000|2023-11-24 03:05:00|8129.5|8126.7|8132.5|8128.7|8135.3|8131.5|8129.5|8126.1|40
1700795400000|2023-11-24 03:10:00|8132.3|8128.5|8136.8|8133|8136.8|8133.5|8130.9|8127.1|111
1700795700000|2023-11-24 03:15:00|8136.3|8132.5|8130|8126.2|8136.3|8132.5|8127|8123.2|128
1700796000000|2023-11-24 03:20:00|8129.6|8125.8|8131|8127.2|8133.2|8129.8|8129|8125.8|38
1700796300000|2023-11-24 03:25:00|8130.6|8126.8|8135|8131.2|8135.6|8132.2|8130.6|8126.8|8
1700796600000|2023-11-24 03:30:00|8135.6|8131.8|8134.6|8130.8|8135.6|8132.2|8132|8129.2|9
1700796900000|2023-11-24 03:35:00|8135|8131.2|8136|8132.2|8136|8132.8|8134|8130.8|3
1700797200000|2023-11-24 03:40:00|8135.6|8131.8|8129|8125.2|8136|8132.2|8129|8125.2|33
1700797500000|2023-11-24 03:45:00|8129.2|8125.4|8131|8127.2|8132.8|8129|8129.2|8125.4|10
1700797800000|2023-11-24 03:50:00|8131.8|8128|8128.8|8125|8131.8|8128.6|8127.8|8124|18
1700798100000|2023-11-24 03:55:00|8128.7|8124.9|8128|8125.2|8129.4|8125.6|8127.4|8124|8
1700798400000|2023-11-24 04:00:00|8127.4|8124.6|8128.4|8124.6|8129.8|8126.6|8127|8123.6|21
1700798700000|2023-11-24 04:05:00|8127.8|8124|8128.4|8124.6|8130.4|8127.6|8127.4|8123.6|7
1700799000000|2023-11-24 04:10:00|8128.9|8125.1|8126|8123.2|8129.4|8125.6|8126|8123.2|6
1700799300000|2023-11-24 04:15:00|8126.4|8122.6|8130|8126.2|8130.8|8127|8125.2|8121.6|6
1700799600000|2023-11-24 04:20:00|8130.8|8127|8131|8127.2|8131.4|8127.6|8129.4|8126|0
1700799900000|2023-11-24 04:25:00|8132|8128.2|8132|8128.2|8133|8129.6|8131.4|8127.6|152
1700800200000|2023-11-24 04:30:00|8131.4|8128.6|8129|8125.2|8131.4|8128.6|8129|8125.2|1
1700800500000|2023-11-24 04:35:00|8129.4|8126.2|8127|8124.2|8129.4|8126.2|8127|8124.2|1
1700800800000|2023-11-24 04:40:00||8123.2||8124.2||8124.2||8123.2|8
1700801100000|2023-11-24 04:45:00|8127.4|8123.6|8123|8120.2|8127.4|8123.6|8122.4|8119.2|11
1700801400000|2023-11-24 04:50:00|8124|8120.7|8124.4|8120.6|8126.4|8123.2|8123|8120.2|10
1700801700000|2023-11-24 04:55:00|8125.2|8121.6|8124.4|8121.6|8125.4|8122.2|8123.4|8119.6|6
1700802000000|2023-11-24 05:00:00|8124.8|8120.6|8118.8|8115|8124.8|8121.6|8117.8|8114.6|10
1700802300000|2023-11-24 05:05:00|8118.4|8115.6|8119.8|8116|8120.8|8117|8118.4|8114.6|7
1700802600000|2023-11-24 05:10:00|8120.8|8117|8118.8|8115|8121.8|8118.6|8117.8|8115|45
1700802900000|2023-11-24 05:15:00|8117.8|8114.6|8116.8|8114|8118.8|8115.4|8116.8|8113.6|8
1700803200000|2023-11-24 05:20:00|8117.8|8114.6|8120.8|8117|8120.8|8117|8117.4|8114|24
1700803500000|2023-11-24 05:25:00|8120.4|8117.6|8118|8114.2|8120.8|8118|8116.8|8114|14
1700803800000|2023-11-24 05:30:00|8118.4|8114.6|8129.2|8125.4|8136.2|8133|8117.4|8114.2|156
1700804100000|2023-11-24 05:35:00|8128.8|8126|8135.8|8132|8137.4|8134.4|8126.2|8122.6|88
1700804400000|2023-11-24 05:40:00|8136.4|8133|8133.8|8130|8136.7|8133.4|8131.8|8128.4|16
1700804700000|2023-11-24 05:45:00|8133.7|8129.9|8137.6|8133.8|8139.2|8136|8132.8|8129.4|184
1700805000000|2023-11-24 05:50:00|8137.2|8133.4|8135.2|8132.4|8138.6|8135.4|8134.6|8131.4|11
1700805300000|2023-11-24 05:55:00|8135.6|8131.8|8138.6|8134.8|8140.2|8136.4|8134.6|8131.4|26
1700805600000|2023-11-24 06:00:00|8138.2|8134.4|8129.6|8125.8|8139.6|8136.8|8127.2|8124|69
1700805900000|2023-11-24 06:05:00|8129.2|8125.4|8135.2|8131.4|8137.6|8133.4|8129.2|8125.4|76
1700806200000|2023-11-24 06:10:00|8134.7|8130.9|8132.1|8129.3|8135.6|8132.3|8130.1|8127.3|149
1700806500000|2023-11-24 06:15:00|8132.5|8128.7|8127.3|8123.5|8132.9|8129.7|8126.9|8123.5|84
1700806800000|2023-11-24 06:20:00|8126.3|8123.4|8125.7|8121.9|8127.3|8123.5|8123.3|8120.5|51
1700807100000|2023-11-24 06:25:00|8125.3|8121.5|8126.9|8124.1|8128.3|8124.5|8123.3|8120.1|184
1700807400000|2023-11-24 06:30:00|8128.3|8125.5|8129.9|8126.1|8131.5|8128.1|8126.5|8122.7|96
1700807700000|2023-11-24 06:35:00|8130.3|8126.5|8134|8130.2|8134|8130.8|8126.3|8122.5|224
1700808000000|2023-11-24 06:40:00|8133.6|8129.8|8146.2|8142.4|8146.2|8142.8|8133.6|8129.8|227
1700808300000|2023-11-24 06:45:00|8145.6|8142.8|8154.3|8151.5|8155.6|8151.9|8143.2|8140.2|85
1700808600000|2023-11-24 06:50:00|8154.7|8150.9|8147.3|8143.5|8159.2|8155.9|8146.7|8143.5|102
1700808900000|2023-11-24 06:55:00|8147.6|8144.8|8145.3|8141.5|8148.2|8144.9|8141.3|8138.5|57
1700809200000|2023-11-24 07:00:00|8144.9|8141.1|8140.9|8138.1|8144.9|8141.1|8139.3|8136.5|64
1700809500000|2023-11-24 07:05:00|8140.5|8136.7|8129.7|8125.9|8140.5|8137.1|8128.9|8125.5|89
1700809800000|2023-11-24 07:10:00|8129.3|8125.5|8128.3|8124.5|8133.9|8130.1|8125.7|8122.5|73
1700810100000|2023-11-24 07:15:00|8127.9|8124.1|8130.5|8126.7|8130.9|8127.1|8127.9|8124.1|23
1700810400000|2023-11-24 07:20:00|8131.3|8127.5|8131.5|8127.7|8135.5|8131.7|8128.9|8125.7|198
1700810700000|2023-11-24 07:25:00|8131.3|8127.5|8129.9|8126.1|8134.9|8131.1|8127.3|8124.1|153
1700811000000|2023-11-24 07:30:00|8129.4|8125.6|8135.5|8131.7|8136|8132.7|8127.9|8124.1|188
1700811300000|2023-11-24 07:35:00|8134.9|8132.1|8136|8132.2|8138|8134.7|8132.5|8128.7|98
1700811600000|2023-11-24 07:40:00|8135.5|8132.7|8136.6|8132.8|8137.5|8134.2|8132|8128.2|201
1700811900000|2023-11-24 07:45:00|8137.2|8133.4|8136.9|8133.1|8140.8|8137|8134.8|8131.4|182
1700812200000|2023-11-24 07:50:00|8136.4|8132.6|8141.9|8138.1|8143.9|8140.6|8134.8|8131|245
1700812500000|2023-11-24 07:55:00|8142.8|8139|8139.5|8136.7|8142.8|8139|8136.3|8133.1|114
1700812800000|2023-11-24 08:00:00|8139.3|8135.7|8148.9|8145.1|8152.8|8149.5|8137.5|8133.7|316
1700813100000|2023-11-24 08:05:00|8148.3|8145.5|8139.8|8136|8149.9|8146.5|8137.3|8134|146
1700813400000|2023-11-24 08:10:00|8139.3|8135.5|8143.3|8139.5|8146.3|8142.5|8138.9|8135.5|324
1700813700000|2023-11-24 08:15:00|8142.8|8140|8134.8|8132|8143.2|8140|8132.8|8129|408
1700814000000|2023-11-24 08:20:00|8134.9|8132.1|8138.7|8134.9|8145.3|8142|8134.9|8131.7|970
1700814300000|2023-11-24 08:25:00|8138.2|8134.4|8126.1|8123.3|8141.2|8137.4|8120.8|8117|1805
1700814600000|2023-11-24 08:30:00|8126.2|8123.4|8126.6|8122.8|8135.1|8131.7|8122.6|8119.4|1060
1700814900000|2023-11-24 08:35:00|8126.2|8123.4|8120.8|8117|8130.6|8127.4|8119.4|8116.2|564
1700815200000|2023-11-24 08:40:00|8121.2|8117.4|8133.2|8129.4|8135.2|8132|8120.8|8117|386
1700815500000|2023-11-24 08:45:00|8132.8|8129|8128.2|8125.4|8133.2|8130|8125.7|8122|301
1700815800000|2023-11-24 08:50:00|8128.6|8124.8|8132.8|8130|8137.6|8134|8124.8|8121|225
1700816100000|2023-11-24 08:55:00|8132.4|8129.6|8135.9|8133.1|8140.1|8136.7|8128.8|8125|511
1700816400000|2023-11-24 09:00:00|8136.4|8132.6|8127.8|8124|8146.5|8142.9|8127.8|8124|494
1700816700000|2023-11-24 09:05:00|8127.2|8124.4|8123.8|8120|8132.9|8129.6|8121.2|8118.4|233
1700817000000|2023-11-24 09:10:00|8123.6|8119.8|8122.2|8119.4|8129.4|8126|8119.2|8116.4|217
1700817300000|2023-11-24 09:15:00|8123.2|8119.3|8125.8|8122|8129.8|8126.4|8120.2|8117|316
1700817600000|2023-11-24 09:20:00|8125.2|8122.4|8132.2|8128.4|8139.6|8136.3|8125.2|8121.8|263
1700817900000|2023-11-24 09:25:00|8132.6|8128.8|8137.6|8134.8|8143.1|8140.3|8130.6|8126.8|157
1700818200000|2023-11-24 09:30:00|8138.1|8135.3|8144.1|8140.3|8151.1|8148.3|8137.1|8133.3|278
1700818500000|2023-11-24 09:35:00|8143.6|8140.8|8150.6|8147.8|8152.6|8149.3|8142.6|8139.3|342
1700818800000|2023-11-24 09:40:00|8151.1|8148.3|8145|8142.2|8155.6|8152.2|8145|8141.8|488
1700819100000|2023-11-24 09:45:00|8144.6|8141.8|8148.6|8144.8|8152.1|8148.8|8144|8141.2|186
1700819400000|2023-11-24 09:50:00|8148|8145.2|8148.6|8145.8|8152.6|8148.8|8144.2|8140.8|278
1700819700000|2023-11-24 09:55:00|8149|8146.2|8142.9|8139.1|8150|8147.2|8141|8136.2|580
1700820000000|2023-11-24 10:00:00|8142.5|8139.7|8147.9|8145.1|8151.5|8147.7|8141.9|8139.1|965
1700820300000|2023-11-24 10:05:00|8147.5|8143.7|8157.5|8153.7|8157.9|8154.7|8147|8143.7|119
1700820600000|2023-11-24 10:10:00|8157.9|8154.1|8155.3|8151.5|8158.5|8155.1|8152.5|8149.2|148
1700820900000|2023-11-24 10:15:00|8153.9|8151.1|8156.9|8153.1|8158.3|8154.5|8153.3|8149.5|315
1700821200000|2023-11-24 10:20:00|8157.7|8153.9|8150.3|8146.5|8157.7|8153.9|8148.3|8145.5|99
1700821500000|2023-11-24 10:25:00|8149.7|8146.9|8148|8144.2|8150.3|8146.9|8139.9|8137.1|483
1700821800000|2023-11-24 10:30:00|8147.9|8145.1|8147.5|8144.7|8150.5|8147.1|8141|8138.1|492
1700822100000|2023-11-24 10:35:00|8147.9|8144.1|8148.6|8144.8|8151.6|8148.4|8146|8142.7|810
1700822400000|2023-11-24 10:40:00|8147.6|8143.8|8155|8151.2|8158|8155.1|8147|8143.8|496
1700822700000|2023-11-24 10:45:00|8154|8150.7|8147.2|8144.4|8157|8153.2|8146.2|8143.4|326
1700823000000|2023-11-24 10:50:00|8146.2|8143.4|8148.6|8144.8|8156.8|8153.4|8146.2|8143|322
1700823300000|2023-11-24 10:55:00|8148|8145.2|8156.3|8152.5|8158.6|8154.8|8148|8144.8|370
1700823600000|2023-11-24 11:00:00|8156.8|8153|8152.5|8149.7|8158.9|8155.7|8152.5|8149.7|413
1700823900000|2023-11-24 11:05:00|8151.6|8148.8|8154.3|8151.5|8157.9|8154.7|8151.5|8148.7|298
1700824200000|2023-11-24 11:10:00|8155.3|8152.5|8158.3|8154.5|8158.9|8155.5|8153.9|8150.7|141
1700824500000|2023-11-24 11:15:00|8158.9|8155.5|8162.7|8158.9|8167.2|8163.9|8155.2|8151.9|511
1700824800000|2023-11-24 11:20:00|8162.2|8159.4|8160.2|8157.4|8164.7|8160.9|8158.2|8154.9|282
1700825100000|2023-11-24 11:25:00|8160.7|8156.9|8169.3|8165.5|8169.7|8166.4|8159.2|8156.4|384
1700825400000|2023-11-24 11:30:00|8168.7|8165.9|8165.3|8161.5|8168.7|8165.9|8165.3|8161.5|246
1700825700000|2023-11-24 11:35:00|8165.7|8161.9|8164.6|8161.8|8168.7|8165.9|8164.2|8160.5|285
1700826000000|2023-11-24 11:40:00|8164.2|8161.4|8160.7|8156.9|8167.7|8163.9|8159.2|8155.9|143
1700826300000|2023-11-24 11:45:00|8161.2|8157.4|8165.2|8161.4|8166.7|8163.4|8160.2|8156.4|121
1700826600000|2023-11-24 11:50:00|8164.2|8160.9|8163.8|8160|8165.7|8161.9|8158.6|8154.8|102
1700826900000|2023-11-24 11:55:00|8164.7|8160.9|8166.9|8163.1|8167.8|8164|8161.3|8158.5|341
1700827200000|2023-11-24 12:00:00|8166.5|8162.7|8165|8162.2|8173.5|8170.7|8164.6|8161.2|643
1700827500000|2023-11-24 12:05:00|8166|8162.7|8155.9|8152.1|8166|8162.7|8154.9|8151.7|339
1700827800000|2023-11-24 12:10:00|8156.3|8153.1|8149.7|8145.9|8159.9|8156.7|8149.2|8145.9|126
1700828100000|2023-11-24 12:15:00|8148.7|8145.5|8150.9|8147.1|8153.9|8150.6|8148.3|8145.3|89
1700828400000|2023-11-24 12:20:00|8151.9|8148.1|8150.4|8146.6|8153.4|8150.1|8148|8144.2|164
1700828700000|2023-11-24 12:25:00|8150.9|8147.1|8151.9|8148.1|8153.4|8149.6|8148.9|8145.5|162
1700829000000|2023-11-24 12:30:00|8150.9|8147.1|8150|8147.2|8153|8149.6|8145.3|8142.2|832
1700829300000|2023-11-24 12:35:00|8150.4|8147.6|8147|8144.2|8152|8148.6|8146.6|8143.2|397
1700829600000|2023-11-24 12:40:00|8147.6|8143.8|8144|8140.2|8150.4|8147.6|8142.4|8139.6|266
1700829900000|2023-11-24 12:45:00|8143.4|8140.6|8143.9|8141.1|8145.4|8142.6|8141.3|8138.1|485
1700830200000|2023-11-24 12:50:00|8143.3|8140.5|8142.3|8139.5|8144.9|8141.5|8141.3|8138.1|203
1700830500000|2023-11-24 12:55:00|8142.7|8138.9|8144.2|8140.4|8146.6|8143.2|8141.9|8138.5|229
1700830800000|2023-11-24 13:00:00|8145|8141.2|8139|8135.2|8145|8141.6|8132.6|8129.2|531
1700831100000|2023-11-24 13:05:00|8138.6|8135.8|8131.6|8128.8|8139.6|8136.8|8128.4|8125.1|1037
1700831400000|2023-11-24 13:10:00|8131.2|8128.4|8133.3|8129.5|8137.3|8134.1|8130.2|8126.4|765
1700831700000|2023-11-24 13:15:00|8132.9|8129.1|8126.4|8123.6|8133.3|8129.8|8125.6|8122.2|1130
1700832000000|2023-11-24 13:20:00|8126.7|8123.9|8132.6|8129.8|8135.1|8131.8|8125.6|8122.3|432
1700832300000|2023-11-24 13:25:00|8133|8129.2|8124.3|8120.5|8133|8129.8|8120.3|8116.6|353
1700832600000|2023-11-24 13:30:00|8124.8|8121.5|8100.4|8097.6|8127.8|8124|8100.4|8097|538
1700832900000|2023-11-24 13:35:00|8100.8|8098|8102.4|8099.6|8110.8|8107.5|8100.8|8097.6|326
1700833200000|2023-11-24 13:40:00|8102.8|8099|8100.8|8097|8103.9|8100.6|8087.4|8084.6|714
1700833500000|2023-11-24 13:45:00|8100.4|8096.6|8094.3|8091.5|8101.4|8098.6|8091.8|8088.5|330
1700833800000|2023-11-24 13:50:00|8094.4|8091.6|8102.8|8099|8104.8|8101.6|8089.4|8086.6|158
1700834100000|2023-11-24 13:55:00|8102.3|8099.5|8101.6|8097.8|8105.4|8101.6|8095.5|8092.2|369
1700834400000|2023-11-24 14:00:00|8101|8098.2|8104.8|8102|8119|8116.2|8101|8097.2|494
1700834700000|2023-11-24 14:05:00|8105.3|8101.5|8112.8|8110|8120|8116.6|8096.3|8092.5|336
1700835000000|2023-11-24 14:10:00|8113.3|8109.5|8123.8|8120|8126|8122.7|8110.4|8107|465
1700835300000|2023-11-24 14:15:00|8123.4|8120.6|8123.8|8120|8129.7|8126.5|8116.3|8112.9|825
1700835600000|2023-11-24 14:20:00|8124.3|8120.5|8130.7|8126.9|8130.7|8126.9|8121.3|8117.9|459
1700835900000|2023-11-24 14:25:00|8129.7|8125.9|8111.8|8108|8130.8|8127.6|8104.4|8101|498
1700836200000|2023-11-24 14:30:00|8111.4|8107.6|8114.5|8110.7|8125.4|8122|8105|8101.2|1348
1700836500000|2023-11-24 14:35:00|8115.5|8111.7|8124.4|8120.6|8129.5|8126.3|8097.5|8094|1964
1700836800000|2023-11-24 14:40:00|8122|8118.2|8139.7|8135.9|8141.7|8138.9|8110.6|8106.8|1515
1700837100000|2023-11-24 14:45:00|8140.2|8136.9|8151.8|8149|8152.2|8149|8133.7|8129.9|846
1700837400000|2023-11-24 14:50:00|8151.9|8149.1|8161.9|8159.1|8165.5|8162.3|8151.2|8147.4|704
1700837700000|2023-11-24 14:55:00|8162.5|8158.7|8170.8|8167|8175.5|8172.1|8159.1|8155.9|649
1700838000000|2023-11-24 15:00:00|8170.4|8166.6|8180.5|8177.7|8180.5|8177.7|8162.8|8159.1|1361
1700838300000|2023-11-24 15:05:00|8181.1|8177.3|8187.4|8183.6|8198.7|8195.4|8179.5|8175.7|1155
1700838600000|2023-11-24 15:10:00|8187.9|8184.1|8181.5|8178.7|8187.9|8184.1|8177.9|8174.7|516
1700838900000|2023-11-24 15:15:00|8182.5|8179.7|8165.9|8162.1|8185.9|8183.1|8163.9|8160.7|520
1700839200000|2023-11-24 15:20:00|8165.5|8161.7|8168.1|8164.3|8168.1|8164.3|8152.5|8148.7|656
1700839500000|2023-11-24 15:25:00|8169.1|8165.3|8156.5|8152.7|8170.1|8167.3|8153.1|8149.7|448
1700839800000|2023-11-24 15:30:00|8156.1|8153.3|8169.1|8165.3|8178.5|8174.7|8151.5|8148.7|484
1700840100000|2023-11-24 15:35:00|8168.1|8164.3|8177.9|8175.1|8178.5|8175.1|8163.7|8159.9|564
1700840400000|2023-11-24 15:40:00|8178.5|8175.7|8187.2|8184.4|8187.6|8184.8|8176.1|8172.7|732
1700840700000|2023-11-24 15:45:00|8187.6|8183.8|8189.2|8185.4|8191.6|8187.8|8181.2|8178|436
1700841000000|2023-11-24 15:50:00|8188.6|8185.8|8186.6|8182.8|8190.8|8187.4|8183.6|8180.4|316
1700841300000|2023-11-24 15:55:00|8185.6|8183.3|8205.4|8201.6|8205.8|8202.6|8181.1|8177.8|2798
1700841600000|2023-11-24 16:00:00|8204.8|8202|8191.1|8188.3|8206.6|8203.6|8185.6|8182.8|1024
1700841900000|2023-11-24 16:05:00|8191.6|8187.8|8175.8|8172|8195.2|8192.4|8173.9|8171.1|1117
1700842200000|2023-11-24 16:10:00|8175.4|8172.6|8178.5|8174.7|8184.9|8181.1|8173.9|8170.6|772
1700842500000|2023-11-24 16:15:00|8177.6|8173.8|8180.5|8176.7|8189.6|8186.4|8176.6|8172.8|439
1700842800000|2023-11-24 16:20:00|8180.1|8176.3|8174.9|8172.1|8186.1|8182.8|8173.1|8169.7|656
1700843100000|2023-11-24 16:25:00|8175.3|8171.5|8196.3|8192.5|8200.3|8197.1|8174.9|8171.5|2635
1700843400000|2023-11-24 16:30:00|8195.9|8192.1|8196.5|8192.7|8201.9|8198.3|8191.9|8188.6|2167
1700843700000|2023-11-24 16:35:00|8195.1|8192.3|8185.1|8181.3|8195.1|8192.3|8180.9|8177.1|356
1700844000000|2023-11-24 16:40:00|8185.5|8181.7|8181.5|8177.7|8188.1|8184.3|8180.5|8177.1|220
1700844300000|2023-11-24 16:45:00|8180.9|8178.1|8181.5|8177.7|8189.9|8186.3|8170.8|8167.5|847
1700844600000|2023-11-24 16:50:00|8180.9|8178.1|8155.5|8152.7|8180.9|8178.1|8152.5|8148.7|588
1700844900000|2023-11-24 16:55:00|8156.1|8153.3|8129.5|8125.7|8157.4|8153.7|8126.1|8122.3|1237
1700845200000|2023-11-24 17:00:00|8129.1|8126.3|8134.8|8131|8144.6|8140.8|8122.1|8118.4|934
1700845500000|2023-11-24 17:05:00|8135.2|8131.4|8133.9|8130.1|8143.6|8140.2|8129.9|8126.7|949
1700845800000|2023-11-24 17:10:00|8133.5|8129.7|8145.9|8142.1|8154|8150.7|8133.5|8129.7|406
1700846100000|2023-11-24 17:15:00|8144.9|8140.7|8153.2|8149.4|8153.3|8150|8142.2|8138.8|615
1700846400000|2023-11-24 17:20:00|8152.8|8149|8140.6|8136.8|8153.8|8150.4|8136.6|8133.2|262
1700846700000|2023-11-24 17:25:00|8141.2|8137.4|8139.6|8136.8|8146|8143.2|8138|8135.2|277
1700847000000|2023-11-24 17:30:00|8140|8137.2|8126.9|8124.1|8141|8137.2|8125.5|8122.1|406
1700847300000|2023-11-24 17:35:00|8127.3|8123.5|8112.5|8108.7|8127.4|8124.1|8109.5|8106.7|438
1700847600000|2023-11-24 17:40:00|8112.9|8109.1|8094.9|8091.1|8112.9|8109.1|8084.9|8081.7|903
1700847900000|2023-11-24 17:45:00|8094.5|8090.7|8098.9|8096.1|8109.5|8106.1|8091.5|8088.1|211
1700848200000|2023-11-24 17:50:00|8098|8095.2|8103.9|8101.1|8110.9|8107.7|8096.9|8093.7|262
1700848500000|2023-11-24 17:55:00|8103|8100.2|8091.5|8087.7|8106|8102.2|8089.5|8086.1|268
1700848800000|2023-11-24 18:00:00|8090.5|8086.7|8094.6|8090.8|8099|8095.8|8089.5|8085.7|298
1700849100000|2023-11-24 18:05:00|8094|8091.2|8088.2|8085.4|8096.6|8093.4|8087|8083.2|379
1700849400000|2023-11-24 18:10:00|8088.6|8085.8|8074.9|8072.1|8088.6|8085.8|8073|8070.2|715
1700849700000|2023-11-24 18:15:00|8075.5|8071.7|8088.9|8085.1|8093.5|8089.7|8075.5|8071.7|450
1700850000000|2023-11-24 18:20:00|8088|8084.2|8077.3|8073.5|8092.9|8089.1|8077.3|8073.5|701
1700850300000|2023-11-24 18:25:00|8078.2|8074.4|8048.5|8045.7|8084.3|8080.5|8044.2|8040.4|4643
1700850600000|2023-11-24 18:30:00|8049.9|8046.1|8033.7|8029.9|8051.9|8048.7|8011.2|8007.9|834
1700850900000|2023-11-24 18:35:00|8034.2|8030.4|8023.6|8019.8|8034.7|8030.9|8023.2|8019.8|549
1700851200000|2023-11-24 18:40:00|8023.2|8019.4|8023.2|8019.4|8032.7|8029.4|8017.2|8013.4|200
1700851500000|2023-11-24 18:45:00|8023.1|8019.3|8025.4|8021.6|8034.3|8029.9|8019.6|8015.8|494
1700851800000|2023-11-24 18:50:00|8025.5|8021.7|8021.6|8018.8|8034.9|8031.1|8011.6|8007.8|494
1700852100000|2023-11-24 18:55:00|8020.1|8017.8|8017|8013.2|8023.2|8019.2|8006.6|8003.2|282
1701039600000|2023-11-26 23:00:00|8026.9|8019.1|8050.3|8046.5|8054.3|8051.5|8026.4|8019.1|174
1701039900000|2023-11-26 23:05:00|8050.8|8047|8059.9|8056.1|8062.4|8056.6|8050.8|8045.6|11
1701040200000|2023-11-26 23:10:00|8059.4|8055.6|8053.4|8049.6|8061.4|8056.1|8053.4|8048.1|31
1701040500000|2023-11-26 23:15:00|8054.8|8051|8053.4|8049.6|8057.3|8051.6|8053.3|8047.6|8
1701040800000|2023-11-26 23:20:00|8053.9|8050.1|8062.4|8058.6|8062.9|8059.1|8053.9|8050.1|43
1701041100000|2023-11-26 23:25:00|8062|8059.2|8058.4|8050.6|8062.4|8059.2|8057.4|8050.6|13
1701041400000|2023-11-26 23:30:00|8056.4|8048.6|8066.9|8063.1|8068.9|8064.6|8054.5|8048.6|33
1701041700000|2023-11-26 23:35:00|8068.9|8061.1|8064.9|8057.1|8069.4|8064.6|8062.4|8056.1|16
1701042000000|2023-11-26 23:40:00|8064.4|8056.6|8066|8062.2|8068.9|8063.6|8062.9|8056.1|74
1701042300000|2023-11-26 23:45:00|8065.5|8061.7|8064.5|8060.7|8067.5|8062.7|8064.5|8059.7|2
1701042600000|2023-11-26 23:50:00|8065|8061.2|8067.5|8063.7|8068.4|8065.6|8064.5|8060.7|6
1701042900000|2023-11-26 23:55:00|8068.4|8065.6|8070|8066.2|8071.5|8067.7|8067.5|8063.7|50
1701043200000|2023-11-27 00:00:00|8069.9|8066.1|8068|8064.2|8069.9|8066.1|8066.4|8062.6|2
1701043500000|2023-11-27 00:05:00|8068.4|8064.6|8064.4|8060.6|8068.5|8064.7|8063|8059.2|5
1701043800000|2023-11-27 00:10:00|8063.5|8059.7|8063.5|8059.7|8065.4|8061.6|8062.5|8059.2|5
1701044100000|2023-11-27 00:15:00|8064.4|8060.6|8063|8059.2|8064.4|8060.6|8062.5|8059.2|3
1701044400000|2023-11-27 00:20:00|8063.4|8059.6|8064.5|8060.7|8065.4|8061.6|8063|8059.6|3
1701044700000|2023-11-27 00:25:00|8065.4|8061.6|8063.5|8059.7|8066.4|8063.1|8063|8059.7|12
1701045000000|2023-11-27 00:30:00|8063|8060.2|8063.6|8059.8|8064.5|8061.2|8061.5|8058.7|51
1701045300000|2023-11-27 00:35:00|8064.5|8060.7|8066.6|8062.8|8068.6|8064.8|8064.5|8060.7|7
1701045600000|2023-11-27 00:40:00|8067.1|8063.3|8062.5|8058.7|8067.1|8063.3|8061.6|8057.8|11
1701045900000|2023-11-27 00:45:00|8062|8058.2|8062.5|8058.7|8063.6|8059.8|8060.6|8057.8|14
1701046200000|2023-11-27 00:50:00|8063|8059.2|8065|8061.2|8065.5|8061.7|8062.5|8058.7|81
1701046500000|2023-11-27 00:55:00|8064.5|8060.7|8061.6|8057.8|8065.6|8061.8|8061.6|8057.8|12
1701046800000|2023-11-27 01:00:00|8061.1|8057.3|8063.6|8059.8|8071.6|8067.8|8059.1|8055.8|38
1701047100000|2023-11-27 01:05:00|8062.6|8058.8|8061.1|8058.3|8069.6|8065.8|8061.1|8057.8|22
1701047400000|2023-11-27 01:10:00|8060.6|8057.8|8062.6|8058.8|8064.6|8061.3|8046.6|8042.8|201
1701047700000|2023-11-27 01:15:00|8063.1|8059.8|8066.5|8062.7|8066.5|8063.7|8055|8051.7|99
1701048000000|2023-11-27 01:20:00|8066|8063.2|8071|8067.2|8072|8068.7|8060|8056.7|141
1701048300000|2023-11-27 01:25:00|8070.6|8066.8|8068|8064.2|8072|8068.2|8065|8061.8|29
1701048600000|2023-11-27 01:30:00|8067.5|8064.7|8058.5|8054.7|8068|8064.7|8056|8052.7|110
1701048900000|2023-11-27 01:35:00|8058|8054.2|8043.5|8039.7|8059|8055.2|8040|8036.2|252
1701049200000|2023-11-27 01:40:00|8043|8039.2|8023.5|8019.7|8043.5|8039.7|8020.5|8016.7|193
1701049500000|2023-11-27 01:45:00|8024|8020.2|8021.5|8018.7|8029.6|8026.3|8020.5|8017.2|301
1701049800000|2023-11-27 01:50:00|8021|8017.7|8022.5|8018.7|8029|8025.2|8021|8017.2|34
1701050100000|2023-11-27 01:55:00|8021.5|8017.7|8017|8013.2|8021.5|8018.2|8013.1|8009.3|46
1701050400000|2023-11-27 02:00:00|8017.5|8013.7|8023.5|8019.7|8023.5|8019.7|8016.5|8013.2|44
1701050700000|2023-11-27 02:05:00|8022.5|8018.7|8018|8014.2|8022.5|8019.2|8010.5|8006.7|66
1701051000000|2023-11-27 02:10:00|8017.5|8014.7|8012.5|8009.7|8022.5|8018.7|8012|8008.2|26
1701051300000|2023-11-27 02:15:00|8013.1|8009.3|8012|8008.2|8016|8012.2|8010.5|8006.7|13
1701051600000|2023-11-27 02:20:00|8011.9|8008.1|8017|8013.2|8017|8013.2|8009.5|8006.2|73
1701051900000|2023-11-27 02:25:00|8016.5|8012.7|8015|8011.2|8018|8014.7|8013.1|8009.7|81
1701052200000|2023-11-27 02:30:00|8014.5|8010.7|8011.5|8007.7|8015|8012.2|8005.5|8002.2|25
1701052500000|2023-11-27 02:35:00|8011.6|8007.8|8008.5|8004.7|8020|8016.7|8006|8002.2|83
1701052800000|2023-11-27 02:40:00|8007.5|8003.7|8007.5|8003.7|8008.5|8004.7|8003|7999.2|79
1701053100000|2023-11-27 02:45:00|8006.5|8002.7|7996.4|7992.6|8008.5|8005.1|7994.9|7991.6|379
1701053400000|2023-11-27 02:50:00|7996.9|7993.6|7992.4|7989.6|7999.4|7996.1|7990.4|7987.1|227
1701053700000|2023-11-27 02:55:00|7992.9|7989.1|7993.3|7990.5|7996.3|7993.1|7990.4|7987.1|122
1701054000000|2023-11-27 03:00:00|7992.3|7989.5|7992.9|7989.1|7994.8|7991.5|7990.8|7987.1|116
1701054300000|2023-11-27 03:05:00|7992.4|7989.6|7973.9|7971.1|7993.3|7989.6|7969.9|7966.6|307
1701054600000|2023-11-27 03:10:00|7975.9|7972.1|7978.3|7975.5|7981.9|7978.1|7973.5|7970.7|66
1701054900000|2023-11-27 03:15:00|7977.9|7975.1|7978.9|7975.1|7980.3|7976.6|7976.9|7974.1|19
1701055200000|2023-11-27 03:20:00|7979.4|7975.6|7977.4|7974.6|7980.4|7977.1|7977.4|7974.1|257
1701055500000|2023-11-27 03:25:00|7977.9|7975.1|7983.5|7979.7|7983.5|7979.7|7972.4|7969.1|93
1701055800000|2023-11-27 03:30:00|7983.9|7980.1|7987.9|7985.1|7989.5|7985.7|7983.5|7979.7|90
1701056100000|2023-11-27 03:35:00|7987.5|7984.7|7986|7982.2|7987.9|7984.7|7983.5|7980.2|34
1701056400000|2023-11-27 03:40:00|7984.6|7980.8|7988.5|7985.7|7989.5|7985.7|7984.5|7980.7|5
1701056700000|2023-11-27 03:45:00|7987.5|7984.7|7987|7983.2|7988.5|7985.2|7984|7980.7|26
1701057000000|2023-11-27 03:50:00|7988|7984.2|7989.5|7985.7|7989.5|7985.7|7985|7982.2|8
1701057300000|2023-11-27 03:55:00|7989|7985.2|7988.5|7984.7|7990|7986.7|7988|7984.7|10
1701057600000|2023-11-27 04:00:00|7988|7985.2|7986.5|7983.7|7989|7985.7|7986.5|7982.7|56
1701057900000|2023-11-27 04:05:00|7987|7983.2|7984|7980.2|7987.5|7984.2|7983.5|7980.2|22
1701058200000|2023-11-27 04:10:00|7984.5|7980.7|7980.5|7977.7|7986.5|7982.7|7977.9|7974.1|32
1701058500000|2023-11-27 04:15:00|7981.4|7978.6|7976.4|7972.6|7981.9|7978.6|7971.9|7968.1|34
1701058800000|2023-11-27 04:20:00|7975.9|7972.1|7973.4|7969.6|7975.9|7972.1|7973.4|7969.6|0
1701059100000|2023-11-27 04:25:00|7974.4|7970.6|7973.9|7970.1|7974.4|7970.6|7973.9|7970.1|4
1701059400000|2023-11-27 04:30:00||7971.1||7971.1||7971.1||7971.1|1
1701059700000|2023-11-27 04:35:00|7973.4|7970.6|7971.9|7968.1|7973.4|7970.6|7970.4|7966.6|29
1701060000000|2023-11-27 04:40:00|7972.4|7968.6|7972.4|7968.6|7972.9|7969.1|7970.9|7967.6|15
1701060300000|2023-11-27 04:45:00|7971.9|7968.1|7971.9|7968.1|7973.9|7970.1|7971.4|7967.6|11
1701060600000|2023-11-27 04:50:00|7972.4|7969.1|7970.9|7968.1|7972.9|7969.1|7970.4|7966.6|15
1701060900000|2023-11-27 04:55:00|7971.4|7967.6|7975.4|7971.6|7978.9|7975.1|7970.9|7967.1|75
1701061200000|2023-11-27 05:00:00|7975.9|7972.1|7974.4|7970.6|7976.4|7972.6|7973.4|7970.1|7
1701061500000|2023-11-27 05:05:00|7974.9|7972.1|7975.4|7971.6|7976.9|7973.1|7974.9|7971.6|2
1701061800000|2023-11-27 05:10:00|7975.9|7972.1|7976.4|7972.6|7978.9|7975.6|7975|7971.2|8
1701062100000|2023-11-27 05:15:00|7976.9|7973.1|7977.4|7973.6|7978.4|7975.1|7976.9|7973.1|8
1701062400000|2023-11-27 05:20:00|7977.9|7974.1|7977.4|7973.6|7978.9|7975.2|7975.4|7971.6|11
1701062700000|2023-11-27 05:25:00|7976.4|7972.6|7975.4|7971.6|7977.4|7974.1|7971.4|7968|22
1701063000000|2023-11-27 05:30:00|7975.9|7973.1|7988.8|7985|7989.4|7985.6|7975.9|7973.1|14
1701063300000|2023-11-27 05:35:00|7987.8|7984|7987.9|7984.1|7989.4|7985.6|7983.8|7980|10
1701063600000|2023-11-27 05:40:00|7988.4|7984.6|7994.3|7990.5|7995.3|7992|7988.4|7984.6|7
1701063900000|2023-11-27 05:45:00|7994.8|7991|7991.3|7987.5|7995.3|7991.5|7989.8|7986|32
1701064200000|2023-11-27 05:50:00|7990.8|7987|7991.8|7989|7994.8|7991.5|7988.8|7985.5|76
1701064500000|2023-11-27 05:55:00|7992.3|7988.5|7991.8|7988|7992.8|7989.6|7985.4|7981.6|38
1701064800000|2023-11-27 06:00:00|7992.3|7988.5|7996.4|7992.6|7997.8|7994.6|7988.4|7985.6|36
1701065100000|2023-11-27 06:05:00|7997.4|7993.6|7999|7995.2|7999.4|7996.1|7990.8|7987|87
1701065400000|2023-11-27 06:10:00|7999.4|7995.6|7998.4|7994.6|8000.4|7997.1|7995.9|7992.1|52
1701065700000|2023-11-27 06:15:00|7999.4|7995.6|7995.4|7991.6|8001.3|7998|7993.9|7991.1|36
1701066000000|2023-11-27 06:20:00|7996.4|7992.6|7995.9|7992.1|7998.4|7994.6|7994.4|7990.6|22
1701066300000|2023-11-27 06:25:00|7994.9|7991.6|7996.9|7994.1|7999.9|7996.6|7994.9|7991.1|12
1701066600000|2023-11-27 06:30:00|7996.4|7993.6|7995.4|7991.6|8000.8|7997.6|7984.9|7981.1|64
1701066900000|2023-11-27 06:35:00|7995.9|7992.1|7997.9|7995.1|7998.4|7995.1|7994.8|7991|60
1701067200000|2023-11-27 06:40:00|7996.9|7994.1|7994.4|7990.6|7999.9|7996.6|7992.9|7989.6|60
1701067500000|2023-11-27 06:45:00|7993.8|7991|7986.8|7983|7994.4|7991.1|7984.3|7981.5|310
1701067800000|2023-11-27 06:50:00|7986.4|7982.6|7983.4|7980.6|7986.8|7983.6|7981.9|7978.6|99
1701068100000|2023-11-27 06:55:00|7983.9|7980.1|7994.5|7990.7|7995|7991.7|7982.4|7979.1|380
1701068400000|2023-11-27 07:00:00|7994.9|7991.1|8003.5|7999.7|8006|8002.7|7992.5|7989.2|534
1701068700000|2023-11-27 07:05:00|8004|8000.7|8011|8008.2|8012|8008.2|8002.5|7999.2|105
1701069000000|2023-11-27 07:10:00|8011.5|8007.7|8011.5|8007.7|8015|8011.7|8009.5|8006.2|189
1701069300000|2023-11-27 07:15:00|8011|8007.2|8009.5|8006.7|8014.5|8010.7|8009.5|8006.7|50
1701069600000|2023-11-27 07:20:00|8008.5|8005.7|8009.5|8006.7|8009.5|8006.7|8005.5|8002.2|79
1701069900000|2023-11-27 07:25:00|8009|8006.2|8008|8004.2|8012|8008.2|8005.5|8002.2|114
1701070200000|2023-11-27 07:30:00|8007.5|8003.7|8009|8005.2|8010|8006.3|8005.1|8001.3|61
1701070500000|2023-11-27 07:35:00|8007.5|8004.7|8009|8005.2|8011|8007.7|8005.5|8002.2|124
1701070800000|2023-11-27 07:40:00|8008.6|8005.8|8011.6|8008.8|8015.6|8012.3|8007.5|8003.7|365
1701071100000|2023-11-27 07:45:00|8012.2|8008.4|8011.7|8007.9|8018.7|8015.3|8007.6|8004.8|194
1701071400000|2023-11-27 07:50:00|8012.6|8008.8|8009.6|8006.8|8016.1|8012.8|8008.1|8004.8|187
1701071700000|2023-11-27 07:55:00|8010.1|8006.3|7993.6|7989.8|8010.1|8006.8|7990.6|7987.2|501
1701072000000|2023-11-27 08:00:00|7993|7990.2|7985.6|7981.8|7993.6|7990.2|7976|7972.2|323
1701072300000|2023-11-27 08:05:00|7986|7982.2|7979|7975.2|7986.1|7982.3|7976|7972.2|691
1701072600000|2023-11-27 08:10:00|7979.5|7976.7|7980|7976.2|7984.5|7981.2|7978|7974.7|221
1701072900000|2023-11-27 08:15:00|7980.5|7976.7|7970|7966.2|7987.5|7984.7|7967.5|7964.2|910
1701073200000|2023-11-27 08:20:00|7971|7967.2|7974|7970.2|7985|7981.8|7969.5|7966.2|583
1701073500000|2023-11-27 08:25:00|7973.5|7969.7|7981.1|7977.3|7984|7980.7|7969.5|7965.7|3088
1701073800000|2023-11-27 08:30:00|7980.6|7977.8|7997.1|7993.3|7998.6|7995.8|7979.6|7976.8|941
1701074100000|2023-11-27 08:35:00|7996.7|7993.9|7999.6|7995.8|8000.6|7996.8|7991.6|7988.3|493
1701074400000|2023-11-27 08:40:00|7998.6|7996.8|7991.6|7987.8|8001.1|7997.9|7988.1|7984.9|423
1701074700000|2023-11-27 08:45:00|7991.1|7988.3|8011.1|8007.3|8012.6|8008.8|7991.1|7988.3|473
1701075000000|2023-11-27 08:50:00|8011.6|8008.8|8006.1|8003.3|8015.1|8011.8|8001.6|7998.3|295
1701075300000|2023-11-27 08:55:00|8005.6|8002.8|8005|8001.2|8008.1|8004.8|7999.6|7995.8|310
1701075600000|2023-11-27 09:00:00|8004.1|8000.3|8018.1|8015.3|8020.6|8016.8|8002.5|7999.3|730
1701075900000|2023-11-27 09:05:00|8017.6|8014.3|8013.7|8009.9|8026.2|8022.9|8013.2|8009.9|259
1701076200000|2023-11-27 09:10:00|8014.2|8010.9|8016.6|8012.8|8025.1|8021.8|8013.1|8009.3|382
1701076500000|2023-11-27 09:15:00|8017.1|8013.3|7987.1|7983.3|8019.1|8015.8|7984.6|7981.3|535
1701076800000|2023-11-27 09:20:00|7987.5|7983.7|7988.4|7984.6|8001.1|7997.7|7986.4|7982.7|855
1701077100000|2023-11-27 09:25:00|7987.4|7984.2|7990.5|7986.7|7992.5|7989.2|7985.4|7981.7|566
1701077400000|2023-11-27 09:30:00|7991|7987.2|7982.9|7979.1|7992.5|7988.7|7981.9|7978.6|438
1701077700000|2023-11-27 09:35:00|7982.4|7978.6|7983.9|7980.1|7988.4|7985.1|7981.4|7978.1|186
1701078000000|2023-11-27 09:40:00|7983.4|7980.6|7980.9|7977.1|7995.9|7992.1|7977.9|7974.1|748
1701078300000|2023-11-27 09:45:00|7981.9|7978.1|7977.4|7973.6|7981.9|7978.6|7963.9|7961.1|816
1701078600000|2023-11-27 09:50:00|7977.9|7974.6|7978.8|7975|7981.9|7978.6|7974.3|7971.1|310
1701078900000|2023-11-27 09:55:00|7978.3|7974.5|7957.3|7954.5|7979.3|7975.5|7955.8|7952.5|792
1701079200000|2023-11-27 10:00:00|7958.3|7955|7944.8|7942|7958.3|7955|7929.2|7925.9|1768
1701079500000|2023-11-27 10:05:00|7945.3|7941.5|7942.8|7939|7947.3|7944|7936.8|7933|359
1701079800000|2023-11-27 10:10:00|7941.8|7938|7943.3|7939.5|7943.3|7940|7928.3|7925.5|375
1701080100000|2023-11-27 10:15:00|7942.3|7939|7937.7|7933.9|7943.8|7940.5|7933.2|7929.9|440
1701080400000|2023-11-27 10:20:00|7937.2|7934.4|7918.7|7914.9|7941.7|7937.9|7915.2|7911.9|935
1701080700000|2023-11-27 10:25:00|7916.7|7912.9|7920.2|7916.4|7922.7|7919.4|7909.2|7905.9|1379
1701081000000|2023-11-27 10:30:00|7919.7|7915.9|7916.7|7912.9|7922.7|7918.9|7911.2|7907.9|886
1701081300000|2023-11-27 10:35:00|7915.7|7913.5|7922.3|7918.5|7931.3|7928.5|7915.3|7911.9|750
1701081600000|2023-11-27 10:40:00|7921.8|7918|7923.2|7920.4|7928.7|7924.9|7917.2|7913.9|666
1701081900000|2023-11-27 10:45:00|7923.6|7919.8|7918.2|7914.4|7924.7|7921.4|7917.2|7913.9|385
1701082200000|2023-11-27 10:50:00|7917.7|7913.9|7911.7|7908.9|7917.7|7914.4|7910.7|7907.4|423
1701082500000|2023-11-27 10:55:00|7911.2|7908.4|7925.8|7922|7926.3|7923|7911.2|7908.4|739
1701082800000|2023-11-27 11:00:00|7926.3|7922.5|7925.8|7922|7926.8|7923.5|7921.3|7918|181
1701083100000|2023-11-27 11:05:00|7926.3|7922.5|7917.3|7914.5|7928.7|7925.5|7915.3|7911.9|532
1701083400000|2023-11-27 11:10:00|7916.8|7913|7924.3|7920.5|7927.3|7923.5|7912.2|7908.5|314
1701083700000|2023-11-27 11:15:00|7924.7|7920.9|7927.7|7923.9|7931.2|7927.5|7917.2|7914.4|171
1701084000000|2023-11-27 11:20:00|7926.3|7923.5|7929.7|7926.9|7932.7|7929.9|7923.3|7919.9|122
1701084300000|2023-11-27 11:25:00|7929.2|7926.4|7933.2|7930.4|7937.6|7933.8|7927.2|7923.4|236
1701084600000|2023-11-27 11:30:00|7934.2|7930.9|7952.7|7948.9|7953.7|7950.4|7933.7|7930.4|365
1701084900000|2023-11-27 11:35:00|7954.2|7946.4|7960.7|7956.9|7965.3|7962|7946.2|7942.4|465
1701085200000|2023-11-27 11:40:00|7959.7|7955.9|7960.7|7956.9|7964.8|7961.5|7959.2|7955.5|136
1701085500000|2023-11-27 11:45:00|7960.3|7956.5|7956.7|7952.9|7965.7|7962.4|7956.2|7952.9|341
1701085800000|2023-11-27 11:50:00|7957.7|7953.9|7958.3|7955.5|7959.7|7956.4|7952.8|7949.4|144
1701086100000|2023-11-27 11:55:00|7959.2|7956.4|7963.2|7960.4|7966.7|7963.4|7957.7|7953.9|315
1701086400000|2023-11-27 12:00:00|7963.7|7959.9|7965.2|7961.4|7966.7|7963.4|7958.7|7955.9|229
1701086700000|2023-11-27 12:05:00|7964.7|7961.9|7963.1|7959.3|7971.6|7967.8|7950.6|7946.8|1729
1701087000000|2023-11-27 12:10:00|7962.6|7958.8|7970.1|7967.3|7971.6|7968.3|7960.6|7957.3|330
1701087300000|2023-11-27 12:15:00|7970.6|7967.8|7970.1|7966.3|7971.6|7967.8|7959|7955.7|978
1701087600000|2023-11-27 12:20:00|7969.6|7965.8|7963|7960.2|7970.5|7967.3|7961.1|7957.7|256
1701087900000|2023-11-27 12:25:00|7962.5|7959.7|7960.5|7956.7|7970.5|7967.2|7960.5|7956.7|1042
1701088200000|2023-11-27 12:30:00|7961|7958.2|7967.5|7964.7|7969|7966.2|7959.5|7956.2|128
1701088500000|2023-11-27 12:35:00|7968|7965.2|7996.5|7993.7|7997.5|7993.7|7966.5|7962.7|581
1701088800000|2023-11-27 12:40:00|7995.6|7992.7|7991|7987.2|7999.5|7996.2|7986|7982.7|602
1701089100000|2023-11-27 12:45:00|7991.5|7987.7|7995.5|7991.7|7997|7993.2|7990.5|7986.7|131
1701089400000|2023-11-27 12:50:00|7996|7992.2|7991.1|7988.3|7996.5|7992.7|7990.1|7987.3|193
1701089700000|2023-11-27 12:55:00|7991.5|7987.7|7986.5|7983.7|7991.5|7988.2|7967.9|7964.1|948
1701090000000|2023-11-27 13:00:00|7986.4|7983.6|7992|7988.2|8001.5|7998.2|7984.9|7981.1|1064
1701090300000|2023-11-27 13:05:00|7991.5|7987.7|7991.1|7988.3|8000.6|7997.3|7985.1|7981.3|670
1701090600000|2023-11-27 13:10:00|7992.1|7989.3|8018.5|8015.7|8021.1|8017.7|7990.6|7986.8|775
1701090900000|2023-11-27 13:15:00|8018|8015.2|8020.6|8016.8|8030.5|8026.7|8010|8006.7|576
1701091200000|2023-11-27 13:20:00|8021|8017.2|8025|8022.2|8030|8026.2|8012|8008.7|945
1701091500000|2023-11-27 13:25:00|8025.5|8021.2|8014.5|8010.7|8028.6|8025.2|8013|8009.2|848
1701091800000|2023-11-27 13:30:00|8015.5|8011.7|8016|8013.2|8022.5|8019.2|8006.5|8003.2|337
1701092100000|2023-11-27 13:35:00|8016.1|8013.3|7989|7985.2|8018.5|8015.2|7985.5|7981.7|460
1701092400000|2023-11-27 13:40:00|7989.5|7985.7|7983|7980.2|7997.5|7994.2|7981|7977.2|273
1701092700000|2023-11-27 13:45:00|7984|7981.2|7992.5|7988.7|7998.5|7994.7|7978|7974.7|508
1701093000000|2023-11-27 13:50:00|7991.5|7987.7|7992|7988.2|7996.5|7992.7|7986.5|7983.2|755
1701093300000|2023-11-27 13:55:00|7991|7987.7|7980.4|7976.6|8003|8000.2|7976|7972.2|1138
1701093600000|2023-11-27 14:00:00|7979|7976.2|8037|8034.2|8039.5|8036.2|7979|7976.2|962
1701093900000|2023-11-27 14:05:00|8036.6|8033.2|8027.5|8024.7|8041.6|8038.2|8021|8017.7|505
1701094200000|2023-11-27 14:10:00|8028|8024.2|8022.5|8018.7|8033|8029.2|8018.5|8015.2|424
1701094500000|2023-11-27 14:15:00|8023|8019.2|8015.5|8012.7|8026|8022.7|8004|8000.7|427
1701094800000|2023-11-27 14:20:00|8017|8013.2|8025.6|8022.8|8033|8029.7|8016.5|8013.2|623
1701095100000|2023-11-27 14:25:00|8026|8022.2|8035.1|8032.3|8037|8033.8|8021|8017.3|290
1701095400000|2023-11-27 14:30:00|8035|8032.2|8012|8008.2|8037|8034.2|8008|8004.7|1013
1701095700000|2023-11-27 14:35:00|8011.6|8007.8|8019|8015.2|8028|8024.2|8005|8002.2|333
1701096000000|2023-11-27 14:40:00|8017.5|8014.7|7993|7990.2|8018|8014.7|7988.5|7985.2|514
1701096300000|2023-11-27 14:45:00|7992.5|7989.2|8028|8025.2|8039.5|8036.2|7991.5|7988.2|767
1701096600000|2023-11-27 14:50:00|8029.5|8026.7|8027.5|8023.7|8042.5|8038.7|8023|8019.2|1039
1701096900000|2023-11-27 14:55:00|8028|8024.7|8029.5|8025.7|8043.5|8039.7|8028|8024.2|508
1701097200000|2023-11-27 15:00:00|8029|8026.2|8034.5|8031.7|8049.4|8046.1|8026|8022.7|2803
1701097500000|2023-11-27 15:05:00|8034|8031.2|8036|8032.2|8043.5|8039.7|8025.5|8022.2|469
1701097800000|2023-11-27 15:10:00|8035.5|8032.7|8049|8046.2|8050.4|8047.2|8035.5|8032.2|433
1701098100000|2023-11-27 15:15:00|8049.5|8046.7|8062|8059.2|8066|8063.2|8048.5|8045.6|1573
1701098400000|2023-11-27 15:20:00|8061|8058.2|8064|8060.2|8073.5|8070.2|8055|8052.2|794
1701098700000|2023-11-27 15:25:00|8064.5|8060.7|8075.4|8071.6|8078|8075.2|8058.5|8055.2|354
1701099000000|2023-11-27 15:30:00|8075|8071.2|8077|8073.2|8081|8078.2|8070.5|8067.7|413
1701099300000|2023-11-27 15:35:00|8076.5|8072.7|8084|8081.2|8115.6|8111.8|8063.5|8060.7|2851
1701099600000|2023-11-27 15:40:00|8085|8082.2|8072|8068.2|8097.5|8093.7|8067|8063.8|1212
1701099900000|2023-11-27 15:45:00|8071.5|8068.7|8064.1|8060.3|8083.6|8080.3|8054.1|8050.8|1633
1701100200000|2023-11-27 15:50:00|8064.6|8060.8|8042.6|8038.8|8064.6|8061.3|8038.1|8035.3|539
1701100500000|2023-11-27 15:55:00|8041.1|8038.3|8034.6|8031.8|8049.5|8045.8|8024.6|8020.8|1189
1701100800000|2023-11-27 16:00:00|8034.1|8031.3|8042.1|8039.3|8044.6|8040.8|8018.1|8015.3|661
1701101100000|2023-11-27 16:05:00|8043|8040.2|8016.6|8013.8|8052.6|8048.8|8016.6|8012.8|924
1701101400000|2023-11-27 16:10:00|8017|8013.2|8007.6|8003.8|8020|8016.2|8002.1|7998.8|971
1701101700000|2023-11-27 16:15:00|8006.6|8003.2|8008.1|8004.3|8023.6|8020.3|7999.1|7995.8|1781
1701102000000|2023-11-27 16:20:00|8007.6|8004.8|8031.2|8028.4|8031.6|8028.4|8003.1|7999.3|1716
1701102300000|2023-11-27 16:25:00|8030.7|8027.9|8031.3|8028.5|8037.3|8034.5|8024.7|8021.9|4785
1701102600000|2023-11-27 16:30:00|8030.3|8027.5|8007.6|8003.8|8046.8|8043.5|8007.2|8003.8|3113
1701102900000|2023-11-27 16:35:00|8007.1|8004.3|8013.1|8009.3|8019.6|8016.3|8006.1|8002.8|1087
1701103200000|2023-11-27 16:40:00|8012.6|8008.8|8007.1|8003.3|8012.6|8008.8|7997.1|7993.8|838
1701103500000|2023-11-27 16:45:00|8007.6|8003.8|8014.1|8010.3|8016.6|8013.8|8001.6|7998.3|766
1701103800000|2023-11-27 16:50:00|8013.1|8008.8|7993.6|7989.8|8029.7|8025.9|7992.1|7988.8|1014
1701104100000|2023-11-27 16:55:00|7994.1|7990.3|8014.1|8010.3|8022.1|8018.3|7992.6|7988.8|601
1701104400000|2023-11-27 17:00:00|8014.6|8010.8|8022.6|8018.8|8028.1|8024.3|8012.6|8008.8|142
1701104700000|2023-11-27 17:05:00|8021.1|8018.3|8018.6|8014.8|8034.1|8030.3|8018.1|8014.8|335
1701105000000|2023-11-27 17:10:00|8018.1|8015.3|8016.1|8013.3|8026.6|8022.8|8016.1|8012.8|134
1701105300000|2023-11-27 17:15:00|8016.6|8012.8|8029.7|8026.9|8035.6|8032.4|8013.6|8009.8|672
1701105600000|2023-11-27 17:20:00|8030.2|8027.4|8034.1|8030.3|8040.6|8037.4|8026.2|8023.4|687
1701105900000|2023-11-27 17:25:00|8033.1|8029.3|8029.6|8025.8|8033.1|8029.3|8023.6|8020.3|616
1701106200000|2023-11-27 17:30:00|8029.1|8025.3|8028.2|8024.4|8034.2|8030.8|8007.2|8004.4|570
1701106500000|2023-11-27 17:35:00|8027.2|8023.4|8026.2|8022.4|8036.8|8033.5|8022.7|8019.4|685
1701106800000|2023-11-27 17:40:00|8025.3|8021.5|8014.7|8011.9|8029.3|8026|8012.2|8009|550
1701107100000|2023-11-27 17:45:00|8015.2|8011.4|7979.2|7975.4|8019.2|8015.9|7979.2|7975.4|781
1701107400000|2023-11-27 17:50:00|7977.8|7974|7962.2|7958.4|7977.8|7974.4|7955.2|7951.9|1516
1701107700000|2023-11-27 17:55:00|7961.7|7957.9|7965.7|7961.9|7971.7|7968.4|7954.3|7951.4|584
1701108000000|2023-11-27 18:00:00|7966.7|7962.9|7971.3|7967.5|7973.8|7970|7954.8|7951.5|1096
1701108300000|2023-11-27 18:05:00|7971.8|7968|7995.8|7992|7996.3|7993.5|7970.8|7967|1037
1701108600000|2023-11-27 18:10:00|7996.3|7993.5|7991.8|7988|8007.8|8004|7986.3|7982.5|861
1701108900000|2023-11-27 18:15:00|7991.3|7987.5|8012.8|8009|8015.8|8012|7991.3|7987.5|861
1701109200000|2023-11-27 18:20:00|8012.4|8009.6|8035.3|8031.5|8043.4|8040|8012.3|8008.5|658
1701109500000|2023-11-27 18:25:00|8034.8|8031|8033.8|8030|8042.3|8038.5|8027.3|8023.5|610
1701109800000|2023-11-27 18:30:00|8034.3|8030.5|8044.8|8041|8044.8|8042|8031.3|8028|313
1701110100000|2023-11-27 18:35:00|8045.4|8042|8048.9|8045.1|8050.9|8047.6|8044.4|8040.6|856
1701110400000|2023-11-27 18:40:00|8049.4|8046.1|8036.4|8032.6|8049.4|8046.6|8029.4|8025.6|901
1701110700000|2023-11-27 18:45:00|8036.9|8033.1|8030.9|8027.1|8037.9|8034.6|8026.4|8023.1|342
1701111000000|2023-11-27 18:50:00|8030.4|8027.6|8040.9|8037.1|8043.3|8040.1|8027.9|8024.6|535
1701111300000|2023-11-27 18:55:00|8041.9|8039.1|8031.8|8029|8045.3|8041.5|8028.3|8025|371
1701111600000|2023-11-27 19:00:00|8032.3|8029.5|8024.3|8020.5|8037.8|8034.5|8022.3|8019|395
1701111900000|2023-11-27 19:05:00|8023.3|8019.5|8027.3|8023.5|8029.3|8026.5|8020.8|8017|278
1701112200000|2023-11-27 19:10:00|8026.8|8023|8011.3|8007.5|8034.8|8031.5|8010.8|8007.5|787
1701112500000|2023-11-27 19:15:00|8010.3|8008|7987.3|7983.5|8018.9|8016|7985.8|7983|1456
1701112800000|2023-11-27 19:20:00|7986.8|7983|7993.8|7991|7998.8|7995|7978.3|7974.5|1293
1701113100000|2023-11-27 19:25:00|7993.3|7990.5|7985.3|7981.5|7998.9|7995.1|7984.3|7981|4297
1701113400000|2023-11-27 19:30:00|7984.8|7982|7994.3|7990.5|7998.7|7994.9|7984.3|7981|2495
1701113700000|2023-11-27 19:35:00|7994.8|7991|8012.3|8009.5|8013.3|8010|7993.3|7990.5|836
1701114000000|2023-11-27 19:40:00|8011.8|8008|7997.3|7994.5|8011.8|8008|7996.8|7994|331
1701114300000|2023-11-27 19:45:00|7997.7|7994.9|7992.2|7989.4|7998.2|7995.4|7991.3|7988.5|457
1701114600000|2023-11-27 19:50:00|7994.7|7991.9|7994.3|7991.5|7996.7|7993.4|7992.7|7989.4|364
1701114900000|2023-11-27 19:55:00|7993.3|7990.5|7997.8|7994|7997.8|7994.5|7992.3|7989.5|176
1701115200000|2023-11-27 20:00:00|7998.3|7995|7998.3|7995.5|8002.3|7998.5|7996.8|7993.5|144
1701115500000|2023-11-27 20:05:00|7998.7|7994.9|7995.3|7992.5|7998.7|7994.9|7993.3|7990.5|249
1701115800000|2023-11-27 20:10:00|7995.7|7991.9|7993.3|7990.5|7995.7|7992.5|7991.3|7988|354
1701116100000|2023-11-27 20:15:00|7994.3|7991.5|7992.7|7989.9|7996.2|7992.9|7992.2|7988.9|279
1701116400000|2023-11-27 20:20:00|7993.2|7990.4|7995.2|7992.4|7996.7|7993.9|7992.7|7989.9|677
1701116700000|2023-11-27 20:25:00|7995.7|7991.9|7994.7|7990.9|7996.7|7993.4|7991.7|7988.9|386
1701117000000|2023-11-27 20:30:00|7994.2|7991.4|7996.7|7992.9|7996.7|7993.4|7993.2|7990|199
1701117300000|2023-11-27 20:35:00|7995.7|7991.9|7990.7|7987.9|7996.7|7993.4|7989.2|7985.9|149
1701117600000|2023-11-27 20:40:00|7990.2|7986.9|7991.7|7988.9|7993.2|7989.9|7990.2|7986.9|109
1701117900000|2023-11-27 20:45:00|7992.2|7989.4|7997.2|7993.4|7997.7|7994.4|7991.2|7987.9|95
1701118200000|2023-11-27 20:50:00|7996.7|7994.4|8001.2|7998.4|8004.2|8000.4|7996.7|7993.9|171
1701118500000|2023-11-27 20:55:00|8000.7|7997.4|8000.2|7996.4|8003.6|8000.4|7998.1|7994.3|274
1701118800000|2023-11-27 21:00:00|8000.6|7996.8|8003.6|7999.8|8003.6|8000.4|7999.2|7995.4|60
1701119100000|2023-11-27 21:05:00|8003.2|7999.4|8000.2|7996.4|8003.2|7999.4|7996.2|7993.4|92
1701119400000|2023-11-27 21:10:00|8001.2|7998.4|8000.7|7996.9|8002.2|7998.4|7999.2|7995.9|81
1701119700000|2023-11-27 21:15:00|8000.2|7996.4|8002.2|7998.4|8002.2|7998.9|8000.2|7996.4|13
1701120000000|2023-11-27 21:20:00|8001.7|7998.9|8001.2|7998.4|8002.6|7999.4|8001.2|7997.9|60
1701120300000|2023-11-27 21:25:00|8002.7|7999.9|8000.2|7997.4|8003.2|7999.9|8000.2|7997.4|15
1701120600000|2023-11-27 21:30:00|8001.7|7997.9|8001.7|7998.9|8002.7|7999.4|8000.2|7997.4|65
1701120900000|2023-11-27 21:35:00|8002.2|7998.4|8007.2|8003.4|8007.2|8003.9|8001.2|7998.4|94
1701121200000|2023-11-27 21:40:00|8006.2|8002.9|8005.7|8002.9|8007.7|8003.9|8005.2|8002.4|57
1701121500000|2023-11-27 21:45:00|8005.2|8002.4|8004.2|8001.4|8005.7|8002.4|8003.7|8000.4|131
1701121800000|2023-11-27 21:50:00|8005.2|8001.9|8001.7|7997.9|8005.7|8002.4|8000.7|7997.9|19
1701122100000|2023-11-27 21:55:00|8002.7|7998.9|8007.7|8003.9|8008.2|8004.4|8002.7|7998.9|111
1701122400000|2023-11-27 22:00:00|8009.7|8001.9|8009.7|8001.9|8009.7|8003.9|8007.7|8001.9|0
1701122700000|2023-11-27 22:05:00|8007.7|7999.9|8002.7|7998.9|8008.7|8002.4|8002.7|7998.9|103
1701123000000|2023-11-27 22:10:00|8003.2|7999.4|8002.7|7998.9|8003.2|7999.4|8002.7|7998.9|7
1701123300000|2023-11-27 22:15:00|8007.2|7999.4|8008.7|8000.9|8008.7|8001.4|8003.2|7999.4|4
1701123600000|2023-11-27 22:20:00|8006.1|8003.3|8008.7|8000.9|8008.7|8003.3|8003.2|7999.4|0
1701123900000|2023-11-27 22:25:00|8005.2|8001.4|8003.7|7999.9|8007.1|8001.4|8003.2|7998.4|0
1701124200000|2023-11-27 22:30:00|7999.2|7995.4|8005.2|7997.4|8007.7|8000.4|7999.2|7993.5|16
1701124500000|2023-11-27 22:35:00|8003.2|7999.4|8006.7|7998.9|8006.7|7999.9|7999.7|7996.9|5
1701124800000|2023-11-27 22:40:00|8007.2|7999.4|8005.2|8001.4|8007.7|8001.4|8004.7|7998.9|0
1701125100000|2023-11-27 22:45:00|8005.7|8001.9|8005.6|8001.8|8005.7|8001.9|8005.6|8001.8|0
1701125400000|2023-11-27 22:50:00|8005.1|8001.3|8003.7|8000.9|8005.1|8001.3|8003.7|8000.4|1
1701125700000|2023-11-27 22:55:00|8004.1|8000.3|8006.7|7998.9|8007.2|8000.9|8002.7|7998.9|4
1701133200000|2023-11-28 01:00:00|8013.1|8009.3|8013.1|8009.3|8020.1|8017.3|8009.1|8005.3|356
1701133500000|2023-11-28 01:05:00|8012.1|8010.3|8017.2|8014.4|8020.2|8017.4|8012.1|8009.4|147
1701133800000|2023-11-28 01:10:00|8018.2|8013.4|8012.2|8008.4|8023.2|8019.4|8010.2|8007.4|276
1701134100000|2023-11-28 01:15:00|8011.2|8009.4|8013.2|8009.4|8018.2|8014.9|8011.2|8008.4|131
1701134400000|2023-11-28 01:20:00|8012.2|8008.9|8005.3|8001.5|8013.7|8010.4|8001.2|7998.4|236
1701134700000|2023-11-28 01:25:00|8005.2|8002.4|8014.2|8011.4|8014.2|8011.4|8005.2|8002.4|75
1701135000000|2023-11-28 01:30:00|8014.7|8010.4|8017.2|8013.4|8017.2|8014.4|8010.2|8006.4|103
1701135300000|2023-11-28 01:35:00|8016.7|8014.4|8021.2|8017.4|8026.2|8023.4|8016.2|8013|112
1701135600000|2023-11-28 01:40:00|8021.3|8017.5|8028.2|8024.4|8033.2|8030.4|8019.2|8015.4|178
1701135900000|2023-11-28 01:45:00|8029.2|8025.4|8036.2|8032.4|8040.2|8036.4|8027.2|8023.4|339
1701136200000|2023-11-28 01:50:00|8036.3|8033.4|8030.2|8026.4|8037.2|8033.5|8029.2|8025.4|57
1701136500000|2023-11-28 01:55:00|8030.3|8027.5|8037.2|8034.4|8038.7|8035.4|8030.3|8027|401
1701136800000|2023-11-28 02:00:00|8038.2|8035.3|8036.2|8033.4|8040.2|8037.4|8033.2|8029.4|86
1701137100000|2023-11-28 02:05:00|8035.2|8032.4|8035.1|8031.3|8035.2|8032.4|8031.2|8028.3|385
1701137400000|2023-11-28 02:10:00|8034.1|8030.3|8029.1|8025.3|8034.1|8030.3|8026.1|8023.3|69
1701137700000|2023-11-28 02:15:00|8028.2|8025.4|8028.1|8025.3|8030.2|8027.3|8027.1|8023.3|39
1701138000000|2023-11-28 02:20:00|8028.2|8024.4|8032.2|8028.4|8033.1|8029.3|8025.7|8022.3|24
1701138300000|2023-11-28 02:25:00|8032.1|8028.3|8031.2|8027.4|8033.2|8029.4|8030.1|8026.4|24
1701138600000|2023-11-28 02:30:00|8030.2|8028.4|8030.2|8026.4|8031.2|8028.4|8025.2|8021.9|68
1701138900000|2023-11-28 02:35:00|8029.2|8026.3|8028.1|8024.3|8031.7|8028.4|8027.2|8024.3|69
1701139200000|2023-11-28 02:40:00|8028.2|8024.4|8019.2|8015.4|8028.2|8024.4|8016.2|8013.3|66
1701139500000|2023-11-28 02:45:00|8020.1|8016.3|8025.1|8021.3|8027.2|8023.4|8019.1|8016.3|145
1701139800000|2023-11-28 02:50:00|8024.1|8020.4|8019.1|8016.3|8027.1|8023.3|8017.2|8014.4|23
1701140100000|2023-11-28 02:55:00|8019.2|8015.4|8010.2|8006.4|8019.2|8016.3|8009.2|8005.4|102
1701140400000|2023-11-28 03:00:00|8009.2|8005.4|8009.2|8006.4|8012.2|8008.4|8008.2|8004.4|53
1701140700000|2023-11-28 03:05:00|8008.2|8005.4|8011.2|8008.4|8011.2|8008.4|8005.2|8001.4|66
1701141000000|2023-11-28 03:10:00|8012.2|8009.4|8015.2|8011.4|8016.2|8012.4|8012.2|8008.4|285
1701141300000|2023-11-28 03:15:00|8014.2|8012.4|8012.2|8009.4|8016.2|8012.9|8012.2|8009.4|190
1701141600000|2023-11-28 03:20:00|8011.2|8008.4|8007.2|8003.4|8014.2|8010.4|8005.2|8001.4|94
1701141900000|2023-11-28 03:25:00|8006.2|8004.4|8011.2|8007.4|8014.2|8010.4|8006.2|8003.4|32
1701142200000|2023-11-28 03:30:00|8010.2|8008.4|8011.2|8008.4|8014.2|8011.4|8009.2|8006.4|437
1701142500000|2023-11-28 03:35:00|8010.2|8007.4|8011.2|8008.4|8012.2|8009.4|8010.2|8007.4|28
1701142800000|2023-11-28 03:40:00|8012.2|8007.4|8009.2|8006.4|8012.2|8009.4|8009.2|8005.4|27
1701143100000|2023-11-28 03:45:00|8012.2|8005.4|8013.2|8010.4|8013.2|8010.4|8012.2|8005.4|415
1701143400000|2023-11-28 03:50:00|8014.1|8011.3|8019.2|8015.4|8020.2|8016.4|8014.1|8011.3|59
1701143700000|2023-11-28 03:55:00|8018.2|8014.4|8017.2|8013.4|8019.2|8015.4|8017.2|8013.4|15
1701144000000|2023-11-28 04:00:00|8016.2|8014.4|8011.2|8007.4|8017.2|8014.4|8011.2|8007.4|24
1701144300000|2023-11-28 04:05:00|8010.2|8006.4|8009.2|8006.4|8011.2|8007.4|8008.2|8005.4|14
1701144600000|2023-11-28 04:10:00|8012.1|8009.3|8007.2|8003.4|8013.2|8009.9|8007.2|8003.4|134
1701144900000|2023-11-28 04:15:00|8008.2|8004.4|8008.2|8004.4|8009.2|8005.4|8007.2|8003.4|15
1701145200000|2023-11-28 04:20:00|8009.2|8005.4|8009.2|8006.4|8011.2|8007.4|8008.2|8004.4|27
1701145500000|2023-11-28 04:25:00|8008.2|8005.4|8005.2|8002.4|8008.2|8005.4|8005.2|8002.4|40
1701145800000|2023-11-28 04:30:00|8004.2|8001.4|8004.2|8001.4|8006.2|8003.4|8003.2|8000.4|153
1701146100000|2023-11-28 04:35:00|8005.2|8002.4|8005.2|8002.4|8007.2|8004.3|8004.2|8001.4|18
1701146400000|2023-11-28 04:40:00|8006.2|8001.4|8005.2|8001.4|8006.2|8002.4|8004.2|8001.3|41
1701146700000|2023-11-28 04:45:00|8005.1|8001.3|8004.2|8001.4|8007.2|8004.4|8004.2|8001.3|17
1701147000000|2023-11-28 04:50:00|8005.1|8001.3|8005.1|8001.3|8005.2|8002.3|8004.2|8001.3|17
1701147300000|2023-11-28 04:55:00|8004.2|8001.4|8004.2|8001.4|8005.1|8002.3|8004.2|8001.3|13
1701147600000|2023-11-28 05:00:00|8002.2|7999.4|8002.2|7998.4|8003.2|8000.4|7997.2|7994.4|146
1701147900000|2023-11-28 05:05:00|8001.2|7996.4|7996.2|7992.4|8002.2|7996.4|7995.2|7992.4|38
1701148200000|2023-11-28 05:10:00|7995.2|7993.4|7997.2|7993.4|7998.2|7994.4|7995.2|7992.4|25
1701148500000|2023-11-28 05:15:00|7996.2|7993.3|7996.2|7993.4|7999.2|7995.4|7995.2|7992.4|140
1701148800000|2023-11-28 05:20:00|7995.2|7992.4|7990.2|7986.4|7996.2|7993.3|7989.2|7986.4|359
1701149100000|2023-11-28 05:25:00|7989.2|7986.3|7994.2|7991.4|7995.1|7991.4|7988.1|7984.4|131
1701149400000|2023-11-28 05:30:00|7994.1|7990.4|7979.2|7975.4|7994.1|7991.3|7976.1|7972.4|426
1701149700000|2023-11-28 05:35:00|7979.1|7976.3|7982.1|7978.3|7982.2|7978.4|7976.2|7973.3|99
1701150000000|2023-11-28 05:40:00|7982.2|7978.4|7982.1|7979.3|7984.2|7981.3|7981.1|7977.4|42
1701150300000|2023-11-28 05:45:00|7983.2|7979.4|7987.1|7984.3|7987.2|7984.3|7978.2|7975.3|200
1701150600000|2023-11-28 05:50:00|7987.2|7983.4|7985.2|7981.4|7987.2|7984.3|7980.2|7977.3|269
1701150900000|2023-11-28 05:55:00|7984.2|7981.3|7983.2|7980.4|7987.1|7983.8|7983.2|7980.3|52
1701151200000|2023-11-28 06:00:00|7984.2|7980.3|7980.1|7976.3|7988.1|7984.3|7978.2|7974.9|109
1701151500000|2023-11-28 06:05:00|7979.1|7976.4|7980.2|7976.4|7983.1|7979.3|7978.7|7975.4|205
1701151800000|2023-11-28 06:10:00|7980.1|7977.3|7993.2|7990.4|7994.2|7990.4|7979.1|7976.3|267
1701152100000|2023-11-28 06:15:00|7993.1|7989.3|7998.1|7994.3|8001.1|7997.3|7989.1|7986.3|321
1701152400000|2023-11-28 06:20:00|7997.1|7993.3|8004.1|8000.3|8005.1|8001.8|7994.1|7990.3|123
1701152700000|2023-11-28 06:25:00|8005.1|8001.3|8007.1|8004.3|8010.1|8007.3|8004.1|8001.3|131
1701153000000|2023-11-28 06:30:00|8006.1|8003.3|8010.1|8006.3|8012.1|8009.3|8006.1|8002.3|223
1701153300000|2023-11-28 06:35:00|8011.1|8007.3|8010.1|8007.3|8013.1|8009.3|8008.1|8004.3|21
1701153600000|2023-11-28 06:40:00|8009.1|8006.3|8011.1|8007.3|8014.1|8010.3|8009.1|8006.3|154
1701153900000|2023-11-28 06:45:00|8012.1|8008.3|8013.1|8009.3|8014.1|8011.3|8009.1|8005.3|151
1701154200000|2023-11-28 06:50:00|8012.1|8010.3|8011.1|8007.3|8014.1|8010.3|8010.1|8006.3|170
1701154500000|2023-11-28 06:55:00|8010.1|8006.3|8006.1|8002.3|8013.1|8010.3|8005.1|8001.3|145
1701154800000|2023-11-28 07:00:00|8007.1|8003.3|8014.1|8010.3|8014.1|8011.3|8007.1|8003.3|659
1701155100000|2023-11-28 07:05:00|8013.1|8009.3|8011.1|8008.3|8015.1|8011.3|8009.1|8006.3|237
1701155400000|2023-11-28 07:10:00|8010.1|8007.3|8002.1|7998.3|8011.1|8007.4|8001.1|7998.3|338
1701155700000|2023-11-28 07:15:00|8003.1|7999.3|7995.1|7991.3|8003.1|8000.3|7993.1|7989.3|360
1701156000000|2023-11-28 07:20:00|7996.1|7992.3|7997.1|7994.3|8000.1|7996.3|7990.1|7986.3|829
1701156300000|2023-11-28 07:25:00|7996.1|7993.3|7997.1|7994.3|8000.1|7997.3|7994.1|7990.3|188
1701156600000|2023-11-28 07:30:00|7996.1|7993.3|8000.1|7996.3|8001.1|7997.3|7992.1|7989.3|304
1701156900000|2023-11-28 07:35:00|7999.1|7997.3|7999.1|7995.3|8008.1|8004.3|7997.1|7993.3|446
1701157200000|2023-11-28 07:40:00|8000.1|7996.3|8000.6|7997.8|8006.1|8003.3|7996.1|7992.8|588
1701157500000|2023-11-28 07:45:00|8000.1|7997.3|7999.1|7996.3|8004.1|8000.3|7994.1|7991.3|685
1701157800000|2023-11-28 07:50:00|8000.1|7995.3|7998.1|7995.3|8002.1|7999.3|7990.1|7987.3|350
1701158100000|2023-11-28 07:55:00|7997.6|7994.3|8001.1|7998.3|8002.1|7999.3|7992.1|7989.3|257
1701158400000|2023-11-28 08:00:00|8002.1|7999.3|8012.1|8009.3|8013.1|8010.3|8001.1|7998.3|1386
1701158700000|2023-11-28 08:05:00|8013.1|8010.3|8014.1|8011.3|8022.2|8018.4|8007.1|8004.3|987
1701159000000|2023-11-28 08:10:00|8015.1|8012.3|8025.2|8021.4|8026.2|8023.4|8015.1|8012.3|1099
1701159300000|2023-11-28 08:15:00|8026.2|8022.4|8026.2|8023.4|8030.2|8027.4|8021.2|8018.4|795
1701159600000|2023-11-28 08:20:00|8027.2|8024.4|8026.2|8022.4|8029.2|8026.4|8021.2|8017.4|999
1701159900000|2023-11-28 08:25:00|8025.2|8021.4|8024.2|8020.4|8031.2|8028.4|8020.2|8017.4|3499
1701160200000|2023-11-28 08:30:00|8023.2|8020.3|8047.2|8044.4|8047.2|8044.4|8022.1|8019.3|3994
1701160500000|2023-11-28 08:35:00|8046.2|8043.4|8048.2|8045.4|8052.2|8049.4|8039.2|8036.4|1555
1701160800000|2023-11-28 08:40:00|8047.2|8044.4|8044.2|8040.4|8051.2|8048.4|8040.2|8037.4|693
1701161100000|2023-11-28 08:45:00|8043.2|8041.4|8059.2|8056.4|8062.2|8059.4|8043.2|8039.4|917
1701161400000|2023-11-28 08:50:00|8058.2|8055.4|8061.2|8058.4|8064.2|8061.4|8056.2|8053.4|2454
1701161700000|2023-11-28 08:55:00|8062.2|8059.4|8061.2|8057.4|8063.2|8059.9|8056.2|8053.4|1080
1701162000000|2023-11-28 09:00:00|8060.1|8056.3|8058.1|8055.3|8061.2|8058.4|8055.1|8051.3|1140
1701162300000|2023-11-28 09:05:00|8057.1|8054.3|8056.2|8053.4|8060.7|8057.4|8056.1|8053.3|881
1701162600000|2023-11-28 09:10:00|8055.2|8052.4|8058.1|8055.3|8060.2|8057.4|8055.2|8052.4|415
1701162900000|2023-11-28 09:15:00|8058.2|8055.4|8061.1|8057.3|8061.1|8058.3|8055.1|8052.3|645
1701163200000|2023-11-28 09:20:00|8060.1|8056.3|8054.1|8051.3|8061.1|8058.3|8053.1|8050.3|740
1701163500000|2023-11-28 09:25:00|8053.1|8050.3|8059.1|8056.3|8059.1|8056.3|8048.1|8044.3|1336
1701163800000|2023-11-28 09:30:00|8058.1|8055.3|8076.1|8072.3|8086.1|8083.3|8057.1|8053.3|2623
1701164100000|2023-11-28 09:35:00|8077.1|8073.3|8073.1|8070.3|8077.1|8074.3|8069.1|8066.3|650
1701164400000|2023-11-28 09:40:00|8074.1|8071.3|8077.1|8074.3|8086.1|8082.8|8074.1|8071.3|790
1701164700000|2023-11-28 09:45:00|8078.1|8075.3|8083.1|8080.3|8084.1|8081.3|8077.1|8074.3|512
1701165000000|2023-11-28 09:50:00|8084.1|8079.3|8083.1|8079.3|8085.1|8082.3|8081.1|8078.3|612
1701165300000|2023-11-28 09:55:00|8083.6|8080.3|8086.1|8082.3|8088.1|8085.3|8077.1|8074.3|1384
1701165600000|2023-11-28 10:00:00|8085.1|8081.3|8086.1|8083.3|8088.1|8085.3|8081.1|8078.3|750
1701165900000|2023-11-28 10:05:00|8085.2|8082.4|8084.1|8080.3|8090.1|8087.3|8078.1|8075.3|1532
1701166200000|2023-11-28 10:10:00|8083.1|8079.3|8089.1|8086.3|8091.1|8087.3|8082.1|8078.3|693
1701166500000|2023-11-28 10:15:00|8090.1|8087.3|8087.1|8084.3|8091.1|8088.3|8087.1|8084.3|701
1701166800000|2023-11-28 10:20:00|8088.1|8085.3|8090.1|8086.3|8090.1|8087.3|8087.1|8084.3|605
1701167100000|2023-11-28 10:25:00|8091.1|8087.3|8079.1|8076.3|8091.1|8088.3|8077.1|8074.3|1091
1701167400000|2023-11-28 10:30:00|8080.1|8077.3|8081.1|8077.3|8082.1|8078.8|8072.1|8069.3|536
1701167700000|2023-11-28 10:35:00|8080.1|8076.3|8076.1|8073.3|8080.1|8077.3|8072.1|8069.3|601
1701168000000|2023-11-28 10:40:00|8075.1|8072.3|8067.1|8063.3|8076.1|8073.3|8065.1|8062.3|557
1701168300000|2023-11-28 10:45:00|8066.1|8062.3|8073.1|8070.3|8074.1|8071.3|8065.1|8062.3|474
1701168600000|2023-11-28 10:50:00|8072.1|8068.3|8078.1|8075.3|8080.1|8076.3|8070.1|8067.3|356
1701168900000|2023-11-28 10:55:00|8077.1|8074.3|8075.1|8071.3|8079.1|8076.3|8073.1|8070.3|361
1701169200000|2023-11-28 11:00:00|8074.1|8072.3|8075.1|8072.3|8077.1|8073.3|8072.1|8069.3|584
1701169500000|2023-11-28 11:05:00|8075.6|8071.3|8072.6|8068.8|8076.1|8073.3|8065.1|8062.3|617
1701169800000|2023-11-28 11:10:00|8072.1|8068.3|8069.1|8066.3|8079.1|8076.3|8067.1|8064.3|497
1701170100000|2023-11-28 11:15:00|8068.1|8065.3|8066.1|8063.3|8072.1|8068.8|8063.1|8060.3|356
1701170400000|2023-11-28 11:20:00|8065.1|8062.3|8062.1|8058.3|8065.1|8062.3|8058.1|8054.3|639
1701170700000|2023-11-28 11:25:00|8061.6|8059.3|8062.1|8058.3|8063.1|8060.3|8059.1|8056.3|350
1701171000000|2023-11-28 11:30:00|8068.1|8065.3|8070.1|8067.3|8073.1|8070.3|8067.1|8063.8|490
1701171300000|2023-11-28 11:35:00|8071.1|8068.3|8067.1|8064.3|8072.1|8068.8|8065.1|8061.3|211
1701171600000|2023-11-28 11:40:00|8066.1|8063.3|8065.1|8062.3|8070.1|8067.3|8065.1|8062.3|286
1701171900000|2023-11-28 11:45:00|8066.1|8063.3|8069.1|8065.3|8071.1|8068.3|8065.1|8062.3|897
1701172200000|2023-11-28 11:50:00|8068.1|8066.3|8071.1|8068.3|8073.1|8070.3|8065.1|8061.8|160
1701172500000|2023-11-28 11:55:00|8072.1|8067.3|8064.1|8061.3|8072.1|8069.3|8063.1|8060.3|447
1701172800000|2023-11-28 12:00:00|8065.1|8061.8|8064.1|8061.3|8067.6|8064.3|8062.1|8059.3|380
1701173100000|2023-11-28 12:05:00|8065.1|8062.3|8073.1|8070.3|8081.1|8077.8|8065.1|8062.3|626
1701173400000|2023-11-28 12:10:00|8074.1|8071.3|8074.1|8070.3|8076.1|8073.3|8070.1|8067.3|442
1701173700000|2023-11-28 12:15:00|8073.1|8069.3|8073.1|8070.3|8075.1|8072.3|8067.1|8064.3|529
1701174000000|2023-11-28 12:20:00|8074.1|8071.3|8075.1|8072.3|8078.1|8075.3|8070.1|8067.3|448
1701174300000|2023-11-28 12:25:00|8076.1|8073.3|8072.1|8069.3|8076.1|8073.3|8068.1|8065.3|233
1701174600000|2023-11-28 12:30:00|8073.1|8070.3|8062.1|8059.3|8073.1|8070.3|8062.1|8059.3|805
1701174900000|2023-11-28 12:35:00|8063.1|8058.3|8063.1|8060.3|8065.1|8062.3|8060.1|8057.3|374
1701175200000|2023-11-28 12:40:00|8062.6|8059.3|8058.1|8055.3|8065.1|8062.3|8058.1|8055.3|511
1701175500000|2023-11-28 12:45:00|8059.1|8057.3|8060.1|8056.3|8064.1|8061.3|8059.1|8056.3|388
1701175800000|2023-11-28 12:50:00|8059.1|8057.3|8064.1|8060.3|8064.1|8060.3|8057.1|8054.3|298
1701176100000|2023-11-28 12:55:00|8063.1|8060.8|8064.1|8061.3|8066.6|8063.3|8061.1|8057.3|245
1701176400000|2023-11-28 13:00:00|8065.1|8060.3|8054.1|8050.3|8065.1|8061.3|8040.1|8036.8|2474
1701176700000|2023-11-28 13:05:00|8053.1|8049.3|8067.1|8063.3|8073.1|8070.3|8048.1|8045.3|930
1701177000000|2023-11-28 13:10:00|8066.1|8064.3|8071.1|8067.3|8075.1|8072.3|8055.1|8052.3|1123
1701177300000|2023-11-28 13:15:00|8070.1|8067.8|8006|8003.2|8076.1|8072.3|7997|7994.2|12899
1701177600000|2023-11-28 13:20:00|8008|8004.2|7986|7983.2|8024|8020.3|7972.1|7969.3|4824
1701177900000|2023-11-28 13:25:00|7986.1|7982.2|8011.1|8007.3|8020.1|8017.3|7973.1|7969.8|4792
1701178200000|2023-11-28 13:30:00|8012.1|8008.3|8017.1|8014.3|8029.1|8025.3|7993.1|7989.8|2450
1701178500000|2023-11-28 13:35:00|8019.1|8015.3|8011|8008.2|8023.1|8019.3|8002|7999.2|1522
1701178800000|2023-11-28 13:40:00|8012|8007.2|8004|8001.2|8015|8011.2|7997|7994.2|1089
1701179100000|2023-11-28 13:45:00|8005|8002.2|8021.1|8018.3|8024.1|8021.3|7991|7987.7|2402
1701179400000|2023-11-28 13:50:00|8022|8018.2|8026.1|8023.3|8032.1|8029.3|8014.1|8011.2|2219
1701179700000|2023-11-28 13:55:00|8027.1|8022.3|8029.1|8026.3|8031.1|8028.3|8023.1|8019.3|1972
1701180000000|2023-11-28 14:00:00|8028.1|8025.3|8067.1|8063.3|8069.1|8066.3|8026.1|8023.3|4554
1701180300000|2023-11-28 14:05:00|8068.1|8064.3|8064.1|8061.3|8070.1|8066.3|8048.1|8045.3|1810
1701180600000|2023-11-28 14:10:00|8065.1|8060.3|8063.1|8060.3|8079.1|8075.3|8062.1|8058.8|1666
1701180900000|2023-11-28 14:15:00|8062.1|8058.3|8065.1|8062.3|8071.1|8068.3|8057.1|8054.3|1173
1701181200000|2023-11-28 14:20:00|8064.1|8060.3|8060.1|8057.3|8069.6|8066.3|8057.1|8053.8|1704
1701181500000|2023-11-28 14:25:00|8062|8058.2|8070.1|8067.3|8076.1|8073.3|8060.1|8057.3|2132
1701181800000|2023-11-28 14:30:00|8071.1|8068.3|8050.1|8047.3|8072.1|8068.8|8043.1|8040.3|3997
1701182100000|2023-11-28 14:35:00|8049.1|8046.3|8044.1|8041.3|8055.1|8051.3|8042|8039.2|2098
1701182400000|2023-11-28 14:40:00|8045.1|8042.3|8037|8034.2|8045.1|8042.3|8030.1|8027.3|2819
1701182700000|2023-11-28 14:45:00|8036|8033.2|8048.1|8045.3|8057.1|8054.3|8036|8033.2|2317
1701183000000|2023-11-28 14:50:00|8047.1|8043.3|8046.1|8043.3|8065.1|8062.3|8041|8037.2|1780
1701183300000|2023-11-28 14:55:00|8047.1|8043.8|8042|8038.2|8050.1|8046.3|8032|8029.2|1812
1701183600000|2023-11-28 15:00:00|8044|8039.2|8060|8057.2|8064|8060.2|8039.5|8036.2|1674
1701183900000|2023-11-28 15:05:00|8062|8058.2|8065|8061.2|8068.1|8065.2|8056|8053.2|1866
1701184200000|2023-11-28 15:10:00|8065.5|8061.7|8049|8046.2|8065.5|8062.2|8048|8045.2|960
1701184500000|2023-11-28 15:15:00|8049.1|8045.3|8061.1|8057.3|8064.1|8061.3|8046.6|8043.3|1369
1701184800000|2023-11-28 15:20:00|8062|8058.2|8061.1|8058.3|8064.1|8061.3|8053.1|8049.3|953
1701185100000|2023-11-28 15:25:00|8060.1|8057.3|8097.1|8094.3|8099.1|8096.3|8059.1|8056.3|4533
1701185400000|2023-11-28 15:30:00|8097.6|8093.3|8124.1|8121.3|8133|8129.7|8093.1|8089.3|6138
1701185700000|2023-11-28 15:35:00|8123.1|8120.3|8115.1|8112.3|8127.1|8124.3|8111.6|8108.3|1835
1701186000000|2023-11-28 15:40:00|8116.1|8113.2|8128.1|8124.3|8134.1|8131.3|8115.1|8112.8|3597
1701186300000|2023-11-28 15:45:00|8129.1|8125.3|8137.1|8134.3|8146.1|8142.3|8127.1|8124.3|3602
1701186600000|2023-11-28 15:50:00|8138.1|8133.8|8162.1|8158.3|8169.1|8166.3|8133.1|8130.3|4591
1701186900000|2023-11-28 15:55:00|8163.1|8159.3|8169.1|8166.3|8173.1|8170.3|8158.1|8155.3|1909
1701187200000|2023-11-28 16:00:00|8168.1|8165.3|8172.1|8169.3|8175.1|8171.3|8162.1|8159.3|2966
1701187500000|2023-11-28 16:05:00|8173.1|8170.3|8187.1|8184.3|8191.1|8188.3|8172.1|8169.3|4291
1701187800000|2023-11-28 16:10:00|8186.1|8183.3|8181.1|8178.3|8188.1|8185.3|8172.1|8169.3|3690
1701188100000|2023-11-28 16:15:00|8180.6|8176.8|8173.1|8170.3|8185.1|8182.3|8172.1|8169.3|2888
1701188400000|2023-11-28 16:20:00|8172.1|8169.3|8179.1|8175.3|8188.1|8184.3|8170.1|8167.3|3376
1701188700000|2023-11-28 16:25:00|8178.6|8174.8|8183.1|8180.3|8187.1|8184.3|8168.1|8164.8|5189
1701189000000|2023-11-28 16:30:00|8184.1|8181.3|8188.1|8185.3|8189.1|8186.3|8180.1|8177.3|4436
1701189300000|2023-11-28 16:35:00|8187.1|8184.3|8190.1|8187.3|8195.1|8191.3|8182.1|8179.3|3540
1701189600000|2023-11-28 16:40:00|8191.1|8186.8|8189.1|8186.3|8198.1|8194.3|8183.1|8180.3|3875
1701189900000|2023-11-28 16:45:00|8190.1|8187.3|8179.1|8176.3|8192.1|8189.3|8176.1|8173.3|2389
1701190200000|2023-11-28 16:50:00|8180.1|8177.3|8179.1|8176.3|8181.1|8178.3|8172.1|8168.3|2205
1701190500000|2023-11-28 16:55:00|8178.1|8175.3|8180.1|8177.3|8185.1|8182.3|8175.1|8172.3|1393
1701190800000|2023-11-28 17:00:00|8181.1|8178.3|8183.1|8180.3|8192.1|8189.3|8181.1|8177.3|2716
1701191100000|2023-11-28 17:05:00|8182.6|8179.3|8187.1|8183.3|8187.1|8183.3|8176.1|8172.3|1371
1701191400000|2023-11-28 17:10:00|8186.1|8184.3|8193.1|8189.3|8196.1|8193.3|8186.1|8182.8|2372
1701191700000|2023-11-28 17:15:00|8194.1|8191.3|8189.1|8186.3|8196.1|8192.3|8182.1|8179.3|1821
1701192000000|2023-11-28 17:20:00|8190.1|8185.3|8189.1|8186.3|8192.6|8189.3|8183.1|8180.3|618
1701192300000|2023-11-28 17:25:00|8188.6|8185.3|8186.1|8182.3|8190.6|8187.3|8183.1|8180.3|881
1701192600000|2023-11-28 17:30:00|8185.6|8183.3|8190.1|8187.3|8195.1|8192.3|8184.1|8181.3|857
1701192900000|2023-11-28 17:35:00|8189.1|8186.3|8193.1|8189.3|8194.1|8191.3|8187.1|8184.3|1009
1701193200000|2023-11-28 17:40:00|8192.1|8190.3|8195.1|8191.3|8195.1|8192.3|8189.1|8186.3|1681
1701193500000|2023-11-28 17:45:00|8196.1|8192.3|8185.1|8182.3|8197.1|8194.3|8185.1|8182.3|1246
1701193800000|2023-11-28 17:50:00|8186.1|8181.3|8192.1|8189.3|8192.1|8189.3|8180.1|8177.3|713
1701194100000|2023-11-28 17:55:00|8191.1|8188.3|8190.1|8187.3|8192.1|8189.3|8183.1|8180.3|1303
1701194400000|2023-11-28 18:00:00|8191.1|8188.3|8190.1|8187.3|8191.1|8188.3|8186.1|8183.3|867
1701194700000|2023-11-28 18:05:00|8189.1|8186.3|8175.1|8172.3|8189.1|8186.3|8173.1|8170.3|1705
1701195000000|2023-11-28 18:10:00|8176.1|8173.3|8173.1|8170.3|8176.6|8173.3|8169.1|8165.3|2445
1701195300000|2023-11-28 18:15:00|8172.6|8169.3|8170.1|8167.3|8175.1|8172.3|8166|8163.2|1248
1701195600000|2023-11-28 18:20:00|8171.1|8168.3|8173.1|8169.3|8178.1|8175.3|8169.1|8166.2|1074
1701195900000|2023-11-28 18:25:00|8173.6|8170.3|8167.1|8164.3|8174.1|8170.3|8166|8163.2|648
1701196200000|2023-11-28 18:30:00|8167|8164.2|8154|8151.2|8168.1|8165.2|8154|8151.2|1568
1701196500000|2023-11-28 18:35:00|8155|8150.2|8162|8159.2|8164|8161.2|8153|8149.2|1228
1701196800000|2023-11-28 18:40:00|8161|8158.2|8152|8149.2|8162|8159.2|8151|8147.2|1007
1701197100000|2023-11-28 18:45:00|8153|8148.2|8155|8151.2|8156.5|8153.2|8152|8148.2|363
1701197400000|2023-11-28 18:50:00|8154|8152.2|8160|8157.2|8165.5|8162.2|8154|8151.2|1363
1701197700000|2023-11-28 18:55:00|8161|8158.2|8160|8157.2|8163|8159.2|8154|8151.2|1011
1701198000000|2023-11-28 19:00:00|8159|8156.2|8155|8151.2|8161|8158.2|8154|8151.2|766
1701198300000|2023-11-28 19:05:00|8156|8152.2|8160|8157.2|8162.1|8159.2|8153|8150.2|1711
1701198600000|2023-11-28 19:10:00|8161|8156.7|8171|8168.2|8171|8168.2|8159|8155.7|1320
1701198900000|2023-11-28 19:15:00|8170|8167.2|8163|8159.2|8171|8168.2|8161|8158.2|1543
1701199200000|2023-11-28 19:20:00|8164|8160.2|8151|8148.2|8169|8166.2|8150|8147.2|2359
1701199500000|2023-11-28 19:25:00|8150|8147.2|8151|8148.2|8152|8149.2|8135|8131.7|6262
1701199800000|2023-11-28 19:30:00|8152|8148.7|8148|8145.2|8153|8150.2|8145|8142.2|1836
1701200100000|2023-11-28 19:35:00|8149|8146.2|8152|8149.2|8152.5|8149.2|8148|8145.2|1393
1701200400000|2023-11-28 19:40:00|8151|8148.2|8151|8148.2|8152|8149.2|8150|8146.7|831
1701200700000|2023-11-28 19:45:00|8150|8147.2|8151|8148.2|8153|8150.2|8150|8147.2|731
1701201000000|2023-11-28 19:50:00|8152|8147.7|8152|8149.2|8155|8152.2|8151|8147.7|387
1701201300000|2023-11-28 19:55:00|8153|8150.2|8147|8144.2|8153|8150.2|8146|8143.2|389
1701201600000|2023-11-28 20:00:00|8148|8143.2|8150|8146.2|8150|8146.3|8146|8143.2|1175
1701201900000|2023-11-28 20:05:00|8149|8147.2|8145|8142.2|8150.1|8147.2|8144|8141.2|652
1701202200000|2023-11-28 20:10:00|8146|8143.2|8147|8143.2|8149|8146.2|8146|8142.2|395
1701202500000|2023-11-28 20:15:00|8146|8142.2|8146|8142.2|8147|8143.2|8145|8142.2|143
1701202800000|2023-11-28 20:20:00|8147|8143.2|8144|8141.2|8147|8143.2|8144|8141.2|423
1701203100000|2023-11-28 20:25:00|8146|8142.2|8145|8141.2|8147|8144.2|8144|8141.2|470
1701203400000|2023-11-28 20:30:00|8144|8141.7|8140|8137.2|8144.5|8141.7|8138|8134.2|412
1701203700000|2023-11-28 20:35:00|8139|8136.2|8144|8140.2|8144|8141.2|8139|8135.2|120
1701204000000|2023-11-28 20:40:00|8143|8139.2|8146|8143.2|8147|8144.2|8141|8138.2|244
1701204300000|2023-11-28 20:45:00|8145|8142.2|8144|8140.2|8148|8144.2|8143|8140.2|473
1701204600000|2023-11-28 20:50:00|8143|8141.2|8141|8138.2|8144|8141.2|8138.5|8135.2|418
1701204900000|2023-11-28 20:55:00|8140|8137.2|8138|8134.2|8141|8138.2|8137|8133.2|235
1701205200000|2023-11-28 21:00:00|8137|8134.7|8137|8133.2|8137.5|8134.7|8132|8129.2|167
1701205500000|2023-11-28 21:05:00|8136|8132.2|8137|8133.2|8137|8133.2|8133|8130.2|194
1701205800000|2023-11-28 21:10:00|8138|8134.2|8137|8133.2|8139|8135.2|8133|8129.2|443
1701206100000|2023-11-28 21:15:00|8136|8132.2|8134|8131.2|8137|8133.2|8132|8128.2|129
1701206400000|2023-11-28 21:20:00|8135|8132.2|8131|8127.2|8136|8133.2|8131|8127.2|137
1701206700000|2023-11-28 21:25:00|8130|8128.2|8136|8128.2|8136|8128.2|8128|8125.2|365
1701207000000|2023-11-28 21:30:00|8136.5|8128.7|8137|8133.2|8143|8137.2|8133.5|8128.7|216
1701207300000|2023-11-28 21:35:00|8136.5|8132.7|8141|8137.2|8142|8138.2|8136.5|8132.7|132
1701207600000|2023-11-28 21:40:00|8142|8138.2|8139|8135.2|8142.5|8139.2|8137|8133.2|1115
1701207900000|2023-11-28 21:45:00|8138|8134.2|8141|8137.2|8141|8137.2|8136|8133.2|397
1701208200000|2023-11-28 21:50:00|8140|8136.2|8142|8139.2|8144|8140.2|8140|8136.2|323
1701208500000|2023-11-28 21:55:00|8143|8139.7|8146|8142.2|8152|8145.7|8141|8137.7|221
1701208800000|2023-11-28 22:00:00|8146.5|8142.7|8146.5|8142.7|8149|8143.7|8146.5|8141.2|150
1701209100000|2023-11-28 22:05:00|||||||||86
1701209400000|2023-11-28 22:10:00|||||||||201
1701209700000|2023-11-28 22:15:00|||||||||83
1701210000000|2023-11-28 22:20:00|||||||||122
1701210300000|2023-11-28 22:25:00|||||||||9
1701210900000|2023-11-28 22:35:00|8151.5|8143.7|8150.5|8142.7|8151.5|8143.7|8150.5|8142.7|142
1701211200000|2023-11-28 22:40:00|8150|8142.2|8150.4|8142.6|8150.5|8142.7|8150|8142.2|104
1701211500000|2023-11-28 22:45:00|8150.5|8142.7|8150.9|8143.1|8152.9|8146.6|8150.4|8142.7|123
1701211800000|2023-11-28 22:50:00|8152.9|8145.1|8150.9|8143.1|8152.9|8145.1|8150.9|8143.1|213
1701212100000|2023-11-28 22:55:00|8148.9|8141.1|8150.9|8143.1|8150.9|8143.1|8145.9|8141.1|21
1701219600000|2023-11-29 01:00:00|8171.4|8167.6|8189.9|8186.1|8192.4|8188.1|8171.4|8167.1|777
1701219900000|2023-11-29 01:05:00|8190.9|8188.1|8174.9|8171.1|8192.4|8189.1|8172.9|8169.1|303
1701220200000|2023-11-29 01:10:00|8175.9|8172.1|8181.9|8178.1|8182.9|8179.1|8170.9|8168.1|348
1701220500000|2023-11-29 01:15:00|8182.9|8179.1|8179.9|8177.1|8184.9|8182.1|8177.4|8174.1|166
1701220800000|2023-11-29 01:20:00|8178.9|8176.1|8176.9|8173.1|8180.9|8178.1|8174.9|8172.1|777
1701221100000|2023-11-29 01:25:00|8177.9|8174.1|8176.8|8173|8181.8|8178.1|8175.8|8173|145
1701221400000|2023-11-29 01:30:00|8175.8|8172|8170.8|8167|8178.8|8175|8169.8|8166|155
1701221700000|2023-11-29 01:35:00|8171.3|8168|8169.8|8166|8171.3|8168|8166.8|8164|73
1701222000000|2023-11-29 01:40:00|8167.8|8164|8166.8|8164|8170.8|8168|8163.3|8160|287
1701222300000|2023-11-29 01:45:00|8165.8|8163|8162.8|8160|8166.8|8164|8162.8|8160|201
1701222600000|2023-11-29 01:50:00|8163.8|8161|8154.8|8151|8165.8|8162|8152.8|8150|222
1701222900000|2023-11-29 01:55:00|8155.8|8152|8154.8|8152|8159.3|8156|8151.8|8148.5|74
1701223200000|2023-11-29 02:00:00|8155.8|8153|8151.8|8149|8155.8|8153|8151.8|8149|99
1701223500000|2023-11-29 02:05:00|8152.8|8150|8153.8|8150|8158.3|8155|8152.8|8149|49
1701223800000|2023-11-29 02:10:00|8154.8|8151|8153.8|8150|8156.8|8154|8152.8|8149|70
1701224100000|2023-11-29 02:15:00|8152.8|8149.5|8155.8|8152|8155.8|8153|8152.8|8149.5|13
1701224400000|2023-11-29 02:20:00|8156.8|8153|8156.8|8153|8156.8|8153|8152.8|8149|52
1701224700000|2023-11-29 02:25:00|8157.8|8154|8160.8|8158|8160.8|8158|8157.8|8154|138
1701225000000|2023-11-29 02:30:00|8159.8|8157|8152.8|8149|8160.8|8158|8151.8|8148.5|115
1701225300000|2023-11-29 02:35:00|8151.8|8149.5|8155.8|8153|8157.8|8154|8151.8|8149|73
1701225600000|2023-11-29 02:40:00|8156.8|8154|8154.8|8151|8158.3|8155|8154.8|8151|57
1701225900000|2023-11-29 02:45:00|8153.8|8152|8142.8|8140|8154.8|8152|8138.8|8135.5|489
1701226200000|2023-11-29 02:50:00|8143.8|8141|8139.8|8136|8146.8|8143|8138.8|8136|139
1701226500000|2023-11-29 02:55:00|8138.8|8135|8143.8|8140|8143.8|8141|8137.8|8135|205
1701226800000|2023-11-29 03:00:00|8144.8|8141|8146.8|8143|8147.8|8144|8142.8|8140|53
1701227100000|2023-11-29 03:05:00|8147.8|8144|8141.8|8138|8149.8|8146.5|8136.8|8133|93
1701227400000|2023-11-29 03:10:00|8141.3|8137.5|8139.8|8137|8145.8|8142|8139.8|8137|73
1701227700000|2023-11-29 03:15:00|8138.8|8136|8139.8|8137|8143.8|8140|8138.8|8135|87
1701228000000|2023-11-29 03:20:00|8140.8|8136|8143.8|8141|8144.8|8142|8139.8|8136|161
1701228300000|2023-11-29 03:25:00|8144.8|8137|8142.3|8139.5|8144.8|8141|8139.3|8136|71
1701228600000|2023-11-29 03:30:00|8141.8|8139|8144.8|8141|8144.8|8142|8139.8|8137|52
1701228900000|2023-11-29 03:35:00|8145.8|8142|8146.8|8143|8146.8|8143|8143.8|8141|29
1701229200000|2023-11-29 03:40:00|8145.8|8144|8147.7|8143.9|8147.7|8144|8143.8|8140|47
1701229500000|2023-11-29 03:45:00|8147.8|8144|8151.7|8147.9|8151.7|8147.9|8146.8|8143.9|37
1701229800000|2023-11-29 03:50:00|8150.7|8148.4|8145.7|8141.9|8151.7|8148.4|8144.7|8141.9|54
1701230100000|2023-11-29 03:55:00|8144.7|8142.9|8147.7|8144.9|8147.7|8144.9|8143.7|8139.9|76
1701230400000|2023-11-29 04:00:00|8148.7|8145.9|8146.7|8142.9|8148.7|8145.9|8145.7|8142.9|34
1701230700000|2023-11-29 04:05:00|8145.7|8143.9|8145.7|8142.9|8146.7|8143.9|8144.7|8140.9|120
1701231000000|2023-11-29 04:10:00|8144.7|8141.9|8145.7|8141.9|8145.7|8142.9|8144.7|8141.9|5
1701231300000|2023-11-29 04:15:00|8143.7|8140.9|8145.7|8141.9|8145.7|8142.9|8143.7|8139.9|36
1701231600000|2023-11-29 04:20:00|8144.7|8140.9|8145.7|8142.9|8145.7|8142.9|8144.7|8140.9|12
1701231900000|2023-11-29 04:25:00|8146.7||8146.7||8146.7||8146.7||10
1701232200000|2023-11-29 04:30:00|8145.7|8143.9|8146.7|8142.9|8146.7|8143.9|8145.7|8142.9|73
1701232500000|2023-11-29 04:35:00|8147.7|8143.9|8146.7|8142.9|8147.7|8144.9|8146.7|8142.9|9
1701232800000|2023-11-29 04:40:00|8145.7|8139.9|8144.7|8141.9|8145.7|8142.9|8142.7|8139.9|37
1701233100000|2023-11-29 04:45:00|8145.7||8145.7||8145.7||8144.7||18
1701233400000|2023-11-29 04:50:00|8144.7|8141.4|8145.7|8142.9|8146.7|8142.9|8144.7|8141.4|50
1701233700000|2023-11-29 04:55:00|8146.7|8143.9|8146.7|8143.9|8146.7|8143.9|8145.7|8143.9|74
1701234000000|2023-11-29 05:00:00|8145.7|8142.9|8151.7|8148.9|8151.7|8148.9|8145.7|8142.9|98
1701234300000|2023-11-29 05:05:00|8150.7|8147.9|8148.7|8145.9|8151.7|8147.9|8147.7|8144.9|50
1701234600000|2023-11-29 05:10:00|8147.7|8144.9|8148.7|8145.9|8148.7|8145.9|8147.7|8144.4|8
1701234900000|2023-11-29 05:15:00|8149.7|8146.9|8147.7|8144.9|8149.7|8146.9|8146.7|8143.9|9
1701235200000|2023-11-29 05:20:00|8146.7|8143.9|8142.7|8138.9|8147.7|8144.9|8142.7|8138.9|41
1701235500000|2023-11-29 05:25:00|8141.7|8139.9|8141.7|8138.9|8143.7|8140.4|8138.7|8134.9|40
1701235800000|2023-11-29 05:30:00|8142.7|8139.9|8146.7|8142.9|8156.2|8152.9|8142.7|8139.9|126
1701236100000|2023-11-29 05:35:00|8145.7|8143.9|8150.7|8146.9|8151.7|8147.9|8144.2|8140.9|174
1701236400000|2023-11-29 05:40:00|8149.7|8145.9|8146.7|8142.9|8149.7|8145.9|8144.7|8140.9|146
1701236700000|2023-11-29 05:45:00|8145.7|8143.9|8144.7|8141.9|8150.7|8147.9|8144.7|8141.9|91
1701237000000|2023-11-29 05:50:00|8145.7|8142.4|8144.2|8140.4|8147.7|8143.9|8138.7|8134.9|216
1701237300000|2023-11-29 05:55:00|8143.7|8139.9|8145.7|8141.9|8145.7|8141.9|8140.7|8137.9|178
1701237600000|2023-11-29 06:00:00|8144.7|8140.9|8137.7|8133.9|8146.7|8143.9|8135.7|8132.4|423
1701237900000|2023-11-29 06:05:00|8136.7|8134.9|8142.7|8138.9|8142.7|8139.9|8130.7|8127.9|334
1701238200000|2023-11-29 06:10:00|8141.7|8139.9|8140.6|8136.8|8145.7|8141.9|8137.7|8134.9|235
1701238500000|2023-11-29 06:15:00|8139.7|8135.9|8146.7|8142.9|8149.7|8145.9|8139.6|8135.9|256
1701238800000|2023-11-29 06:20:00|8145.7|8141.9|8151.6|8147.8|8151.6|8148.3|8145.6|8141.9|191
1701239100000|2023-11-29 06:25:00|8150.6|8148.8|8148.6|8145.8|8151.6|8148.8|8146.6|8142.8|156
1701239400000|2023-11-29 06:30:00|8149.6|8146.8|8165.6|8161.8|8167.6|8163.8|8147.6|8144.8|340
1701239700000|2023-11-29 06:35:00|8164.6|8162.8|8166.6|8163.8|8168.1|8164.8|8164.6|8161.8|115
1701240000000|2023-11-29 06:40:00|8167.6|8164.8|8168.6|8164.8|8169.6|8165.8|8166.6|8162.8|167
1701240300000|2023-11-29 06:45:00|8167.6|8165.3|8167.6|8163.8|8171.6|8168.8|8164.6|8160.8|261
1701240600000|2023-11-29 06:50:00|8166.6|8161.8|8162.6|8159.8|8166.6|8161.8|8161.6|8157.8|227
1701240900000|2023-11-29 06:55:00|8163.6|8160.8|8156.6|8153.8|8163.6|8160.8|8155.6|8152.8|794
1701241200000|2023-11-29 07:00:00|8157.6|8154.3|8155.6|8151.8|8158.6|8155.8|8153.6|8149.8|327
1701241500000|2023-11-29 07:05:00|8153.6|8150.8|8155.6|8151.8|8159.6|8155.8|8153.6|8150.8|269
1701241800000|2023-11-29 07:10:00|8154.6|8152.8|8147.6|8144.8|8156.6|8153.8|8147.6|8144.8|659
1701242100000|2023-11-29 07:15:00|8148.6|8145.8|8144.6|8140.8|8151.6|8147.8|8139.6|8135.8|437
1701242400000|2023-11-29 07:20:00|8143.6|8139.8|8147.6|8143.8|8147.6|8144.8|8138.6|8135.8|1322
1701242700000|2023-11-29 07:25:00|8146.6|8144.8|8139.6|8135.8|8149.6|8145.8|8135.6|8131.8|487
1701243000000|2023-11-29 07:30:00|8139.1|8136.8|8141.6|8138.8|8143.6|8140.8|8136.6|8133.8|465
1701243300000|2023-11-29 07:35:00|8142.6|8139.8|8143.6|8140.8|8144.6|8140.8|8141.6|8138.8|164
1701243600000|2023-11-29 07:40:00|8142.6|8139.8|8150.6|8146.8|8152.6|8148.8|8142.6|8139.8|520
1701243900000|2023-11-29 07:45:00|8149.6|8147.8|8150.6|8146.8|8151.6|8148.8|8149.6|8146.8|177
1701244200000|2023-11-29 07:50:00|8149.6|8147.3|8150.6|8146.8|8156.6|8153.8|8149.6|8146.8|1075
1701244500000|2023-11-29 07:55:00|8149.6|8144.8|8149.6|8146.8|8152.6|8149.8|8141.6|8137.8|751
1701244800000|2023-11-29 08:00:00|8148.6|8144.8|8159.6|8156.8|8160.6|8157.8|8144.6|8140.8|1260
1701245100000|2023-11-29 08:05:00|8158.6|8155.8|8143.6|8140.8|8160.6|8157.8|8139.6|8135.8|599
1701245400000|2023-11-29 08:10:00|8142.6|8138.8|8137.6|8134.8|8144.6|8140.8|8136.6|8133.8|933
1701245700000|2023-11-29 08:15:00|8138.6|8133.8|8141.6|8138.8|8141.6|8138.8|8134.6|8131.8|840
1701246000000|2023-11-29 08:20:00|8142.6|8138.3|8148.6|8144.8|8148.6|8145.8|8134.6|8131.8|1581
1701246300000|2023-11-29 08:25:00|8147.6|8145.8|8153.5|8150.7|8161.6|8158.8|8143.6|8140.8|4726
1701246600000|2023-11-29 08:30:00|8154.5|8148.8|8147.5|8144.7|8157.5|8154.7|8146.5|8142.8|3067
1701246900000|2023-11-29 08:35:00|8148.5|8145.7|8171.5|8167.7|8174.5|8171.7|8147.5|8144.7|2235
1701247200000|2023-11-29 08:40:00|8170.5|8168.7|8168.5|8164.7|8172.5|8169.7|8162.5|8159.7|833
1701247500000|2023-11-29 08:45:00|8167.5|8165.2|8170.5|8167.7|8173.5|8170.7|8165.5|8162.7|1642
1701247800000|2023-11-29 08:50:00|8171.5|8168.7|8176.5|8173.7|8180.5|8176.7|8170.5|8167.7|1342
1701248100000|2023-11-29 08:55:00|8176|8172.7|8186.5|8182.7|8188.5|8184.7|8174.5|8171.7|2038
1701248400000|2023-11-29 09:00:00|8185.5|8183.7|8174.5|8170.7|8194.5|8191.7|8173.5|8170.7|2130
1701248700000|2023-11-29 09:05:00|8173.5|8171.7|8165.5|8162.7|8173.5|8171.7|8156.6|8153.8|1133
1701249000000|2023-11-29 09:10:00|8171.5|8168.7|8177.5|8174.7|8177.5|8174.7|8168.5|8165.7|618
1701249300000|2023-11-29 09:15:00|8175.6|8172.8|8173.5|8170.7|8179.5|8176.7|8170.5|8167.7|1348
1701249600000|2023-11-29 09:20:00|8172.5|8169.7|8173.5|8170.7|8173.5|8170.7|8160.5|8157.7|1033
1701249900000|2023-11-29 09:25:00|8172.5|8169.7|8176.5|8173.7|8179.5|8176.7|8169.5|8166.7|1152
1701250200000|2023-11-29 09:30:00|8177.5|8174.7|8177.5|8174.7|8185.5|8182.7|8174.5|8171.7|809
1701250500000|2023-11-29 09:35:00|8178.5|8175.7|8188.5|8184.7|8189|8185.7|8175.5|8172.7|2029
1701250800000|2023-11-29 09:40:00|8187.5|8183.7|8221.4|8218.6|8225.9|8222.1|8187|8183.7|4503
1701251100000|2023-11-29 09:45:00|8220.4|8217.6|8238.4|8234.6|8249.4|8246.6|8219.4|8215.6|3714
1701251400000|2023-11-29 09:50:00|8237.4|8235.6|8237.4|8234.6|8238.9|8235.6|8228.4|8224.6|3126
1701251700000|2023-11-29 09:55:00|8238.4|8235.6|8231.4|8228.6|8239.4|8236.6|8226.4|8223.6|1267
1701252000000|2023-11-29 10:00:00|8232.4|8227.6|8225.4|8221.6|8237.4|8233.6|8222.4|8219.6|1410
1701252300000|2023-11-29 10:05:00|8224.9|8222.6|8229.4|8226.6|8230.4|8227.6|8224.4|8221.6|1273
1701252600000|2023-11-29 10:10:00|8228.9|8225.6|8211.5|8208.7|8233.4|8229.6|8206.5|8202.7|1382
1701252900000|2023-11-29 10:15:00|8212.4|8208.6|8216.5|8212.7|8217.4|8213.7|8210.5|8207.6|1493
1701253200000|2023-11-29 10:20:00|8215.5|8212.6|8225.4|8221.6|8228.4|8224.6|8215.5|8212.6|2556
1701253500000|2023-11-29 10:25:00|8224.4|8222.6|8228.9|8226.1|8229.4|8226.6|8220.4|8217.6|1340
1701253800000|2023-11-29 10:30:00|8229.4|8226.6|8234.4|8231.6|8242.4|8239.6|8229.4|8226.6|1499
1701254100000|2023-11-29 10:35:00|8234.9|8230.6|8240.4|8236.6|8241.4|8238.6|8234.4|8230.6|740
1701254400000|2023-11-29 10:40:00|8239.4|8237.6|8240.4|8237.6|8244.4|8240.6|8237.4|8234.6|675
1701254700000|2023-11-29 10:45:00|8239.4|8236.6|8241.4|8238.6|8244.4|8240.6|8239.4|8236.6|825
1701255000000|2023-11-29 10:50:00|8240.4|8237.6|8247.4|8243.6|8248.4|8245.6|8235.4|8231.6|717
1701255300000|2023-11-29 10:55:00|8246.4|8244.6|8244.4|8241.6|8248.9|8245.6|8240.4|8237.6|1044
1701255600000|2023-11-29 11:00:00|8245.4|8242.6|8233.5|8230.7|8246.4|8243.6|8230.4|8226.6|1009
1701255900000|2023-11-29 11:05:00|8233.4|8230.6|8238.4|8234.6|8241.4|8238.6|8233.4|8230.6|597
1701256200000|2023-11-29 11:10:00|8237.4|8235.6|8237.4|8234.6|8238.4|8235.6|8231.5|8228.6|554
1701256500000|2023-11-29 11:15:00|8238.4|8235.6|8240.4|8237.6|8240.4|8237.6|8236.4|8232.6|254
1701256800000|2023-11-29 11:20:00|8242.4|8239.6|8245.4|8241.6|8246.4|8243.1|8239.4|8235.6|480
1701257100000|2023-11-29 11:25:00|8244.4|8240.6|8244.4|8240.6|8248.4|8245.6|8243.4|8240.6|2150
1701257400000|2023-11-29 11:30:00|8243.4|8241.6|8244.4|8241.6|8246.4|8242.6|8243.4|8240.6|263
1701257700000|2023-11-29 11:35:00|8245.4|8242.6|8259.4|8256.6|8261.4|8258.6|8244.4|8242.6|1048
1701258000000|2023-11-29 11:40:00|8260.4|8257.6|8259.4|8256.6|8260.4|8257.6|8258.4|8255.6|205
1701258300000|2023-11-29 11:45:00|8260.4|8257.6|8258.4|8255.6|8261.4|8258.6|8254.4|8251.6|743
1701258600000|2023-11-29 11:50:00|8259.4|8254.6|8273.4|8269.6|8275.4|8271.6|8257.4|8254.6|1461
1701258900000|2023-11-29 11:55:00|8272.4|8270.6|8271.4|8268.6|8274.4|8271.6|8265.4|8261.6|1065
1701259200000|2023-11-29 12:00:00|8272.4|8269.6|8272.4|8269.6|8274.4|8271.6|8259.4|8256.6|1087
1701259500000|2023-11-29 12:05:00|8271.4|8268.6|8273.4|8270.6|8279.8|8276.5|8270.4|8267.6|703
1701259800000|2023-11-29 12:10:00|8274.4|8271.6|8274.3|8270.5|8275.4|8272.6|8270.4|8267.5|385
1701260100000|2023-11-29 12:15:00|8273.4|8270.6|8279.4|8275.6|8280.4|8277.6|8273.4|8270.5|629
1701260400000|2023-11-29 12:20:00|8278.4|8275.5|8278.4|8275.6|8280.4|8277.6|8278.3|8275.5|919
1701260700000|2023-11-29 12:25:00|8279.3|8275.5|8278.3|8275.5|8280.8|8277.5|8277.3|8274.5|1158
1701261000000|2023-11-29 12:30:00|8277.4|8274.6|8270.3|8267.5|8280.3|8277.5|8269.3|8266.5|1241
1701261300000|2023-11-29 12:35:00|8269.3|8266.5|8269.3|8266.5|8273.3|8270.5|8268.3|8265.5|325
1701261600000|2023-11-29 12:40:00|8267.3|8264.5|8270.3|8266.5|8272.3|8269.5|8266.3|8262.5|825
1701261900000|2023-11-29 12:45:00|8271.3|8267.5|8271.3|8267.5|8274.8|8271.5|8264.3|8261.5|1344
1701262200000|2023-11-29 12:50:00|8270.3|8268.5|8271.3|8268.5|8274.3|8270.5|8267.3|8264.5|1010
1701262500000|2023-11-29 12:55:00|8270.3|8267.5|8267.3|8264.5|8271.3|8268.5|8264.3|8261.5|1371
1701262800000|2023-11-29 13:00:00|8268.3|8265.5|8265.3|8262.5|8275.3|8271.5|8261.3|8257.5|1584
1701263100000|2023-11-29 13:05:00|8264.4|8261.5|8260.3|8257.5|8270.3|8266.5|8257.3|8254.5|826
1701263400000|2023-11-29 13:10:00|8261.3|8256.5|8261.3|8258.5|8267.3|8264.5|8259.3|8256.5|1442
1701263700000|2023-11-29 13:15:00|8262.3|8259.5|8264.3|8261.5|8266.3|8263.5|8253.3|8250|2022
1701264000000|2023-11-29 13:20:00|8265.3|8262.5|8256.3|8252.5|8267.3|8264.5|8253.3|8250.5|798
1701264300000|2023-11-29 13:25:00|8255.4|8253.5|8251.3|8247.5|8259.3|8256.5|8251.3|8247.5|1079
1701264600000|2023-11-29 13:30:00|8250.3|8246.6|8241.4|8237.6|8253.3|8250.5|8238.3|8235.5|1299
1701264900000|2023-11-29 13:35:00|8240.4|8237.5|8243.4|8239.6|8252.3|8249.5|8239.3|8235.6|1178
1701265200000|2023-11-29 13:40:00|8242.4|8240.5|8244.8|8242|8256.3|8252.5|8242.4|8239.1|1093
1701265500000|2023-11-29 13:45:00|8244.4|8241.6|8250.3|8247.5|8254.3|8251.5|8243.4|8240.1|635
1701265800000|2023-11-29 13:50:00|8251.3|8248.5|8241.3|8238.5|8253.3|8250.5|8235.3|8232.5|1346
1701266100000|2023-11-29 13:55:00|8242.3|8239.5|8233.4|8229.6|8247.3|8244.5|8230.4|8227.6|1638
1701266400000|2023-11-29 14:00:00|8232.4|8230.6|8222.4|8219.6|8235.4|8232.6|8213.4|8210.6|2735
1701266700000|2023-11-29 14:05:00|8221.4|8218.6|8228.4|8225.6|8230.4|8227.5|8211.4|8208.6|2212
1701267000000|2023-11-29 14:10:00|8228.3|8225.5|8231.3|8228.5|8234.3|8231.5|8219.4|8216.1|2112
1701267300000|2023-11-29 14:15:00|8232.3|8229.5|8216.4|8212.6|8232.3|8229.5|8214.4|8211.6|1442
1701267600000|2023-11-29 14:20:00|8215.4|8213.6|8214.4|8211.6|8224.4|8221.6|8214.4|8210.6|1157
1701267900000|2023-11-29 14:25:00|8213.4|8210.6|8219.3|8216.5|8224.3|8221.5|8213.4|8210.6|1759
1701268200000|2023-11-29 14:30:00|8220.3|8216.6|8226.3|8223.5|8231.3|8228.5|8219.3|8216.5|1687
1701268500000|2023-11-29 14:35:00|8227.3|8224.5|8226.3|8223.5|8230.3|8227.5|8211.3|8208.5|3399
1701268800000|2023-11-29 14:40:00|8225.3|8222.5|8209.3|8206.5|8232.3|8229.5|8206.4|8203.1|2643
1701269100000|2023-11-29 14:45:00|8210.4|8207.6|8188.4|8184.6|8211.4|8208.5|8181.4|8178.6|5606
1701269400000|2023-11-29 14:50:00|8187.4|8185.1|8167.4|8164.6|8190.4|8187.6|8159.4|8156.1|3117
1701269700000|2023-11-29 14:55:00|8168.4|8164.1|8144.4|8141.6|8171.4|8167.6|8143.4|8140.6|3387
1701270000000|2023-11-29 15:00:00|8145.4|8142.6|8153.4|8149.6|8153.4|8150.6|8131.4|8128.6|3376
1701270300000|2023-11-29 15:05:00|8154.4|8150.6|8125.4|8122.6|8157.9|8154.6|8116.4|8113.1|4106
1701270600000|2023-11-29 15:10:00|8124.4|8121.6|8107.5|8103.7|8124.4|8121.6|8101.4|8098.6|3869
1701270900000|2023-11-29 15:15:00|8107.4|8103.6|8091.4|8088.6|8122.4|8119.6|8091.4|8088.6|3975
1701271200000|2023-11-29 15:20:00|8092.4|8089.6|8081.4|8078.6|8097.4|8094.6|8081.4|8078.6|3850
1701271500000|2023-11-29 15:25:00|8082.4|8079.6|8109.4|8101.6|8112.4|8108.6|8072.5|8069.7|3103
1701271800000|2023-11-29 15:30:00|8108.4|8104.6|8096.4|8092.6|8111.4|8105.1|8079.4|8076.6|4423
1701272100000|2023-11-29 15:35:00|8097.3|8093.5|8108.3|8105.5|8115.4|8112.5|8088.4|8085.5|2817
1701272400000|2023-11-29 15:40:00|8108.8|8104.5|8139.3|8136.5|8142.3|8139.5|8101.3|8098.5|3235
1701272700000|2023-11-29 15:45:00|8140.3|8137.5|8147.3|8143.5|8153.3|8150.5|8127.3|8124.5|2806
1701273000000|2023-11-29 15:50:00|8146.3|8145.5|8161.3|8158.5|8172.3|8169.4|8141.3|8137.5|5419
1701273300000|2023-11-29 15:55:00|8162.2|8158.4|8158.3|8154.5|8163.3|8160.5|8140.3|8137|3307
1701273600000|2023-11-29 16:00:00|8157.3|8153.5|8174.3|8171.5|8178.8|8175.5|8149.3|8146.5|2192
1701273900000|2023-11-29 16:05:00|8173.3|8170.5|8182.3|8179.5|8187.3|8184.5|8161.3|8158.5|2354
1701274200000|2023-11-29 16:10:00|8183.3|8180.5|8192.3|8188.5|8195.7|8192.5|8176.3|8173.5|3743
1701274500000|2023-11-29 16:15:00|8192.2|8189.4|8199.2|8196.4|8207.2|8204.4|8185.2|8181.5|4295
1701274800000|2023-11-29 16:20:00|8198.2|8195.4|8186.2|8182.4|8204.2|8200.9|8181.2|8177.4|2765
1701275100000|2023-11-29 16:25:00|8187.2|8183.4|8187.2|8184.4|8198.7|8195.4|8176.2|8173.4|6851
1701275400000|2023-11-29 16:30:00|8188.2|8185.4|8201.2|8198.4|8203.2|8200.4|8178.2|8175.4|3631
1701275700000|2023-11-29 16:35:00|8202.2|8199.4|8208.2|8204.4|8219.2|8216.4|8201.2|8198.4|1502
1701276000000|2023-11-29 16:40:00|8209.2|8205.4|8211.2|8208.4|8213.2|8210.4|8199.2|8196.4|1885
1701276300000|2023-11-29 16:45:00|8212.2|8209.4|8217.2|8213.4|8220.2|8217.4|8204.2|8201.4|2608
1701276600000|2023-11-29 16:50:00|8216.2|8213.9|8219.2|8216.4|8222.2|8218.4|8208.2|8205.4|871
1701276900000|2023-11-29 16:55:00|8218.2|8215.4|8212.7|8208.9|8222.2|8218.4|8208.2|8205.4|1401
1701277200000|2023-11-29 17:00:00|8213.2|8209.4|8241.2|8238.4|8244.7|8240.9|8212.7|8209.4|2542
1701277500000|2023-11-29 17:05:00|8240.2|8237.4|8245.2|8242.4|8247.2|8244.4|8235.2|8232.4|2554
1701277800000|2023-11-29 17:10:00|8244.2|8241.4|8241.2|8237.4|8252.2|8249.4|8239.2|8236.4|1587
1701278100000|2023-11-29 17:15:00|8240.2|8238.4|8245.2|8242.4|8248.2|8244.4|8233.2|8230.4|1852
1701278400000|2023-11-29 17:20:00|8246.2|8241.4|8247.2|8244.4|8252.2|8249.4|8242.2|8239.4|1183
1701278700000|2023-11-29 17:25:00|8248.2|8245.4|8234.2|8231.4|8249.2|8246.4|8229.2|8226.4|1289
1701279000000|2023-11-29 17:30:00|8233.2|8230.4|8240.2|8237.4|8244.2|8241.4|8233.2|8230.4|1110
1701279300000|2023-11-29 17:35:00|8241.2|8238.4|8244.2|8241.4|8248.2|8245.4|8237.2|8234.4|1256
1701279600000|2023-11-29 17:40:00|8245.2|8242.4|8269.1|8266.3|8278.2|8275.4|8233.2|8230.4|7330
1701279900000|2023-11-29 17:45:00|8268.1|8265.3|8234.1|8231.3|8270.1|8267.3|8234.1|8230.4|2862
1701280200000|2023-11-29 17:50:00|8233.1|8230.3|8242.1|8239.3|8246.1|8242.3|8204.2|8200.9|2220
1701280500000|2023-11-29 17:55:00|8241.2|8238.4|8260.1|8256.3|8267.1|8264.3|8240.6|8237.3|2250
1701280800000|2023-11-29 18:00:00|8259.6|8257.3|8251.1|8248.3|8267.1|8264.3|8242.1|8238.3|2134
1701281100000|2023-11-29 18:05:00|8252.1|8249.3|8263.1|8260.3|8268.1|8264.3|8250.1|8247.3|1994
1701281400000|2023-11-29 18:10:00|8267.6|8259.8|8274.1|8270.3|8280.6|8277.3|8264.1|8259.8|2999
1701281700000|2023-11-29 18:15:00|8273.1|8270.8|8268.1|8265.3|8277.1|8274.3|8259.1|8256.3|1523
1701282000000|2023-11-29 18:20:00|8269.1|8266.3|8251.1|8247.3|8269.1|8266.3|8241.1|8238.3|2117
1701282300000|2023-11-29 18:25:00|8252.1|8248.3|8246.2|8242.4|8253.1|8249.4|8243.1|8240.3|937
1701282600000|2023-11-29 18:30:00|8246.1|8243.3|8248.1|8244.3|8258.1|8255.3|8242.2|8239.3|1685
1701282900000|2023-11-29 18:35:00|8247.1|8245.3|8248.1|8244.3|8255.1|8252.3|8247.1|8244.3|966
1701283200000|2023-11-29 18:40:00|8249.1|8245.3|8249.1|8245.3|8250.1|8247.3|8241.1|8238.3|1788
1701283500000|2023-11-29 18:45:00|8248.1|8244.3|8254.1|8251.3|8257.1|8254.3|8244.1|8241.3|1018
1701283800000|2023-11-29 18:50:00|8255.1|8250.8|8266.1|8262.3|8267.1|8263.8|8253.1|8250.3|1350
1701284100000|2023-11-29 18:55:00|8267|8263.3|8263.1|8259.3|8268.1|8265.3|8257.1|8254.3|1003
1701284400000|2023-11-29 19:00:00|8262.1|8260.3|8270.1|8267.3|8277.1|8273.3|8261.1|8258.3|1231
1701284700000|2023-11-29 19:05:00|8271.1|8268.3|8279.1|8276.3|8280.1|8277.3|8270.1|8267.3|1896
1701285000000|2023-11-29 19:10:00|8280.1|8277.3|8282.1|8279.3|8288.1|8284.3|8275.1|8271.8|2053
1701285300000|2023-11-29 19:15:00|8281.1|8278.3|8280.1|8277.3|8287.1|8284.3|8277.1|8274.3|1925
1701285600000|2023-11-29 19:20:00|8281.1|8278.3|8274|8271.2|8283.1|8279.3|8264.1|8261.3|2892
1701285900000|2023-11-29 19:25:00|8273.1|8270.3|8284.1|8281.3|8296|8293.2|8268.1|8265.2|11104
1701286200000|2023-11-29 19:30:00|8283.1|8280.3|8290|8286.2|8291|8287.7|8276.1|8273.3|4008
1701286500000|2023-11-29 19:35:00|8290.1|8286.3|8282|8279.2|8291.1|8287.8|8281.1|8277.8|738
1701286800000|2023-11-29 19:40:00|8282.1|8278.3|8280.1|8277.3|8285.1|8281.8|8280|8276.2|481
1701287100000|2023-11-29 19:45:00|8281|8277.2|8286|8283.2|8289|8285.2|8279.1|8276.2|427
1701287400000|2023-11-29 19:50:00|8287|8284.2|8287|8284.2|8289|8286.2|8285|8281.2|146
1701287700000|2023-11-29 19:55:00|8286.1|8283.3|8287|8283.2|8290|8286.2|8285|8281.7|226
1701288000000|2023-11-29 20:00:00|8286|8282.2|8290|8286.2|8290|8287.2|8284|8281.2|424
1701288300000|2023-11-29 20:05:00|8289|8286.7|8298|8295.2|8299|8296.2|8289|8286.2|508
1701288600000|2023-11-29 20:10:00|8299|8296.2|8292|8288.2|8299|8296.2|8291|8288.2|538
1701288900000|2023-11-29 20:15:00|8291|8289.2|8286|8283.2|8293|8290.2|8284|8281.2|278
1701289200000|2023-11-29 20:20:00|8287|8284.1|8283|8280.2|8290|8286.2|8283|8280.2|176
1701289500000|2023-11-29 20:25:00|8284|8281.2|8276|8273.2|8284|8281.2|8275|8272.2|525
1701289800000|2023-11-29 20:30:00|8277|8274.2|8276|8272.2|8281|8278.2|8275|8272.2|403
1701290100000|2023-11-29 20:35:00|8275|8273.2|8272|8268.2|8278|8274.2|8271|8267.7|344
1701290400000|2023-11-29 20:40:00|8271|8269.2|8273|8269.2|8274|8270.2|8270|8267.1|167
1701290700000|2023-11-29 20:45:00|8272.5|8270.2|8272.9|8270.1|8274.5|8271.2|8268.9|8265.2|113
1701291000000|2023-11-29 20:50:00|8272|8269.2|8272|8269.2|8273.9|8270.2|8270|8266.7|463
1701291300000|2023-11-29 20:55:00|8273|8270.2|8270|8267.2|8274|8270.2|8269|8265.2|230
1701291600000|2023-11-29 21:00:00|8269|8266.2|8269.9|8266.1|8272|8269.2|8267.9|8264.2|527
1701291900000|2023-11-29 21:05:00|8268.9|8266.2|8271|8268.2|8271.9|8268.2|8268.9|8266.1|65
1701292200000|2023-11-29 21:10:00|8270.9|8268.1|8267|8263.2|8271|8268.1|8265.9|8262.7|121
1701292500000|2023-11-29 21:15:00|8268|8264.2|8264|8260.2|8268|8264.2|8264|8260.2|160
1701292800000|2023-11-29 21:20:00|8263|8261.2|8261|8257.2|8265|8261.2|8261|8257.2|253
1701293100000|2023-11-29 21:25:00|8260|8258.2|8266|8263.2|8268|8265.2|8260|8257.2|168
1701293400000|2023-11-29 21:30:00|8267|8262.2|8266|8262.2|8267|8263.2|8264|8260.2|61
1701293700000|2023-11-29 21:35:00|8265|8261.2|8265|8261.2|8266|8262.2|8263|8260.2|23
1701294000000|2023-11-29 21:40:00|8264.9|8262.2|8265.9|8262.1|8266|8263.1|8261.9|8258.1|172
1701294300000|2023-11-29 21:45:00|8264.9|8263.1|8266.9|8263.1|8268.4|8265.1|8264.9|8262.1|88
1701294600000|2023-11-29 21:50:00|8267.9|8264.1|8265.4|8262.6|8268.4|8265.1|8264.9|8262.1|88
1701294900000|2023-11-29 21:55:00|8264.9|8262.1|8266.9|8263.1|8268.9|8265.1|8263.9|8261.1|113
1701295200000|2023-11-29 22:00:00|8267.4|8263.6|8272.4|8268.6|8272.9|8268.6|8267.4|8261.1|13
1701295500000|2023-11-29 22:05:00|8272.9|8270.1|8272.9|8270.1|8273.8|8270.1|8272.9|8270|6
1701295800000|2023-11-29 22:10:00|8271.9|8264.1|8272.9|8270.1|8272.9|8270.1|8271.9|8264.1|78
1701296100000|2023-11-29 22:15:00|8273.9|8271.1|8273.9|8270.1|8273.9|8271.1|8273.9|8270.1|3
1701296400000|2023-11-29 22:20:00|8272.9|8271.1|8275.9|8268.1|8275.9|8271.1|8271.9|8264.6|1
1701296700000|2023-11-29 22:25:00|8271.9|8264.1|8270.4|8262.6|8272.9|8265.1|8266.9|8262.6|11
1701297000000|2023-11-29 22:30:00|8269.9|8262.1|8270.4|8262.6|8270.4|8262.6|8269.4|8261.6|8
1701297300000|2023-11-29 22:35:00|8269.9|8262.1|8265.9|8263.1|8270.9|8264.6|8265.9|8262.1|20
1701297600000|2023-11-29 22:40:00|8264.9|8262.1|8265.9|8263.1|8270.9|8264.6|8264.9|8261.1|19
1701297900000|2023-11-29 22:45:00|8266.9|8262.1|8270.4|8262.6|8270.4|8263.1|8266.9|8262.1|12
1701298200000|2023-11-29 22:50:00|8269.9|8262.1|8270.4|8262.6|8270.4|8262.6|8269.9|8262.1|0
1701298500000|2023-11-29 22:55:00|||||||||3
1701306000000|2023-11-30 01:00:00|8262.8|8260|8252.7|8248.9|8263.3|8260|8246.2|8242.9|496
1701306300000|2023-11-30 01:05:00|8251.8|8249|8250.8|8247|8260.8|8257.5|8248.8|8245|289
1701306600000|2023-11-30 01:10:00|8251.8|8248|8254.8|8251|8258.3|8254.5|8249.8|8246|173
1701306900000|2023-11-30 01:15:00|8254.7|8250.9|8245.7|8241.9|8254.8|8251.9|8244.8|8241.5|181
1701307200000|2023-11-30 01:20:00|8244.8|8241|8257.8|8254|8257.8|8254|8244.8|8241|215
1701307500000|2023-11-30 01:25:00|8256.8|8253|8256.7|8252.9|8258.8|8255|8246.7|8242.9|394
1701307800000|2023-11-30 01:30:00|8256.2|8253.9|8251.7|8247.9|8257.7|8254.9|8251.7|8247.9|216
1701308100000|2023-11-30 01:35:00|8250.7|8248.9|8239.7|8236.9|8253.7|8249.9|8239.7|8236.8|240
1701308400000|2023-11-30 01:40:00|8239.6|8236.8|8243.2|8239.4|8248.6|8244.9|8239.6|8236.3|134
1701308700000|2023-11-30 01:45:00|8243.6|8239.8|8246.7|8243.9|8250.7|8247.9|8243.6|8239.8|57
1701309000000|2023-11-30 01:50:00|8247.6|8243.8|8240.7|8236.9|8250.7|8246.9|8239.7|8236.9|116
1701309300000|2023-11-30 01:55:00|8241.7|8237.9|8245.7|8241.9|8248.7|8245.9|8239.7|8236.9|101
1701309600000|2023-11-30 02:00:00|8246.7|8242.9|8254.7|8250.9|8254.7|8251.9|8243.7|8240.9|137
1701309900000|2023-11-30 02:05:00|8253.7|8249.9|8254.7|8250.9|8256.7|8253.9|8252.7|8249.9|56
1701310200000|2023-11-30 02:10:00|8255.6|8251.8|8263.7|8260.9|8264.7|8261.8|8255.6|8251.8|120
1701310500000|2023-11-30 02:15:00|8264.6|8261.8|8261.7|8257.9|8264.7|8261.9|8260.7|8257.9|50
1701310800000|2023-11-30 02:20:00|8260.7|8256.9|8258.7|8254.9|8261.7|8257.9|8257.7|8253.9|85
1701311100000|2023-11-30 02:25:00|8258.6|8255.9|8259.6|8255.8|8259.7|8256.8|8257.7|8254.8|77
1701311400000|2023-11-30 02:30:00|8259.7|8256.9|8274.7|8271.9|8277.7|8274.9|8259.6|8255.8|337
1701311700000|2023-11-30 02:35:00|8275.7|8272.8|8276.6|8272.8|8280.6|8277.8|8269.7|8266.8|253
1701312000000|2023-11-30 02:40:00|8275.6|8273.8|8279.6|8275.8|8281.6|8277.8|8274.6|8271.8|106
1701312300000|2023-11-30 02:45:00|8278.6|8276.8|8286.6|8282.8|8287.1|8283.8|8274.6|8270.8|108
1701312600000|2023-11-30 02:50:00|8285.7|8281.9|8288.6|8284.8|8292.6|8288.8|8283.6|8280.3|439
1701312900000|2023-11-30 02:55:00|8287.6|8283.8|8283.6|8279.8|8287.6|8284.8|8279.1|8275.8|449
1701313200000|2023-11-30 03:00:00|8284.6|8280.8|8270.6|8266.8|8284.6|8280.8|8269.6|8266.3|66
1701313500000|2023-11-30 03:05:00|8269.6|8265.8|8264.5|8260.7|8269.6|8266.8|8261.6|8257.8|653
1701313800000|2023-11-30 03:10:00|8264.6|8260.8|8264.6|8260.8|8269.6|8266.7|8263.6|8260.7|64
1701314100000|2023-11-30 03:15:00|8265.6|8261.8|8264.6|8260.8|8268.6|8264.8|8263.6|8260.8|68
1701314400000|2023-11-30 03:20:00|8265.5|8261.7|8267.6|8263.8|8268.6|8264.8|8263.5|8259.8|109
1701314700000|2023-11-30 03:25:00|8268.6|8264.8|8265.6|8261.8|8269.6|8265.8|8262.6|8259.8|51
1701315000000|2023-11-30 03:30:00|8264.6|8262.8|8264.6|8260.8|8265.6|8262.8|8263.6|8260.8|17
1701315300000|2023-11-30 03:35:00|8263.6|8261.8|8265.5|8262.7|8268.5|8264.7|8263.6|8259.8|160
1701315600000|2023-11-30 03:40:00|8266.5|8261.7|8268.5|8264.7|8269|8265.7|8265.5|8261.7|32
1701315900000|2023-11-30 03:45:00|8269.5|8265.7|8270.5|8266.7|8272.5|8268.8|8268.5|8265.7|8
1701316200000|2023-11-30 03:50:00|8270.6|8267.8|8272.6|8268.8|8274.5|8270.7|8270.6|8267.7|3
1701316500000|2023-11-30 03:55:00|8272.5|8268.7|8272.6|8269.8|8273.6|8270.8|8271.6|8268.7|5
1701316800000|2023-11-30 04:00:00|8273.5|8269.7|8272.5|8269.7|8275.5|8272.7|8272.5|8269.7|25
1701317100000|2023-11-30 04:05:00|8273.5|8270.7|8280.5|8277.7|8281.5|8277.7|8273.5|8269.7|80
1701317400000|2023-11-30 04:10:00|8281.5|8278.7|8278.5|8275.7|8282.5|8278.7|8276.5|8273.7|59
1701317700000|2023-11-30 04:15:00|8279.5|8276.7|8288.5|8284.7|8288.5|8285.7|8279.5|8276.7|106
1701318000000|2023-11-30 04:20:00|8287.5|8285.7|8288.5|8284.7|8289.5|8286.7|8286.5|8282.7|144
1701318300000|2023-11-30 04:25:00|8289.5|8285.7|8291.5|8288.7|8291.5|8288.7|8288.5|8284.7|51
1701318600000|2023-11-30 04:30:00|8290.5|8287.7|8297.5|8294.7|8298.5|8294.7|8290.5|8287.7|155
1701318900000|2023-11-30 04:35:00|8298.5|8295.7|8296.5|8293.7|8299.5|8296.7|8294.5|8291.7|353
1701319200000|2023-11-30 04:40:00|8297|8292.7|8299|8295.2|8299|8295.7|8296.5|8292.7|29
1701319500000|2023-11-30 04:45:00|8298.5|8294.7|8298.5|8295.7|8298.5|8295.7|8296.5|8293.7|61
1701319800000|2023-11-30 04:50:00|8298|8294.7|8307.4|8303.6|8311.5|8307.7|8297.5|8294.7|308
1701320100000|2023-11-30 04:55:00|8306.5|8303.7|8305.4|8301.6|8308.4|8304.7|8304.4|8300.6|37
1701320400000|2023-11-30 05:00:00|8304.5|8301.7|8304.5|8300.7|8305.5|8302.1|8302.5|8298.7|54
1701320700000|2023-11-30 05:05:00|8303.5|8299.7|8304.5|8300.7|8305.5|8301.7|8302.5|8298.7|37
1701321000000|2023-11-30 05:10:00|8305.4|8301.6|8308.5|8304.7|8311.5|8307.7|8304.5|8300.7|323
1701321300000|2023-11-30 05:15:00|8309.5|8305.7|8305.5|8301.7|8309.5|8305.7|8305.5|8301.7|19
1701321600000|2023-11-30 05:20:00|8305|8302.7|8306.4|8303.6|8306.5|8303.7|8303.5|8300.6|69
1701321900000|2023-11-30 05:25:00|8306.5|8302.7|8305.5|8301.7|8307.5|8304.6|8304.4|8300.7|29
1701322200000|2023-11-30 05:30:00|8304.5|8302.6|8305.5|8301.7|8307.5|8304.6|8302.4|8298.7|50
1701322500000|2023-11-30 05:35:00|8305.4|8301.6|8314.4|8311.6|8314.9|8311.6|8305.4|8301.6|374
1701322800000|2023-11-30 05:40:00|8313.4|8310.6|8314.4|8310.6|8318.4|8315.6|8313.4|8309.6|330
1701323100000|2023-11-30 05:45:00|8315.4|8311.6|8330.5|8326.7|8337.5|8334.1|8314.5|8311.6|324
1701323400000|2023-11-30 05:50:00|8330.4|8327.6|8324.5|8320.7|8331.4|8327.7|8323|8319.7|147
1701323700000|2023-11-30 05:55:00|8323.5|8321.7|8320.5|8316.7|8326.5|8323.2|8318.4|8314.7|198
1701324000000|2023-11-30 06:00:00|8320.4|8316.6|8323.4|8319.6|8325.5|8322.7|8320.4|8316.6|114
1701324300000|2023-11-30 06:05:00|8322.4|8318.6|8322.4|8318.6|8322.4|8319.6|8314.4|8311.6|190
1701324600000|2023-11-30 06:10:00|8323.4|8319.6|8320.4|8316.6|8329.4|8326.6|8314.5|8309.2|861
1701324900000|2023-11-30 06:15:00|8319.4|8317.6|8325.4|8322.6|8325.4|8322.6|8318.4|8314.6|92
1701325200000|2023-11-30 06:20:00|8325.3|8321.6|8333.4|8329.6|8333.4|8330.6|8324.4|8321.6|346
1701325500000|2023-11-30 06:25:00|8332.4|8330.6|8332.4|8328.6|8335.4|8331.6|8329.4|8325.6|366
1701325800000|2023-11-30 06:30:00|8331.4|8327.7|8331.4|8327.6|8334.4|8331.6|8329.5|8326.6|181
1701326100000|2023-11-30 06:35:00|8332.4|8328.6|8325.4|8322.6|8333.4|8329.6|8325.4|8322.6|317
1701326400000|2023-11-30 06:40:00|8326.4|8323.6|8319.4|8316.6|8327.5|8324.6|8319.4|8316.6|103
1701326700000|2023-11-30 06:45:00|8319.5|8315.6|8319.4|8315.6|8321.4|8318.6|8316.5|8312.7|374
1701327000000|2023-11-30 06:50:00|8319.5|8316.7|8318.5|8315.7|8321.4|8317.7|8318.5|8315.6|343
1701327300000|2023-11-30 06:55:00|8317.5|8314.7|8318.5|8315.7|8319.4|8315.7|8314.5|8311.6|168
1701327600000|2023-11-30 07:00:00|8317.5|8314.7|8320.4|8317.6|8324.4|8321.6|8315.5|8312.6|306
1701327900000|2023-11-30 07:05:00|8321.4|8318.6|8316.4|8312.6|8323.4|8320.6|8316.4|8312.6|385
1701328200000|2023-11-30 07:10:00|8315.4|8313.6|8311.4|8307.6|8315.4|8313.6|8305.5|8302.7|536
1701328500000|2023-11-30 07:15:00|8310.5|8306.7|8310.5|8306.7|8311.5|8307.7|8302.5|8299.7|290
1701328800000|2023-11-30 07:20:00|8311.4|8307.7|8309.5|8305.7|8314.5|8310.7|8308.5|8304.7|174
1701329100000|2023-11-30 07:25:00|8308.5|8306.7|8303.5|8299.7|8311.5|8307.7|8302.5|8298.7|324
1701329400000|2023-11-30 07:30:00|8302.5|8300.7|8304.5|8301.7|8308.5|8305.7|8300.5|8296.7|413
1701329700000|2023-11-30 07:35:00|8305.4|8302.6|8299.5|8296.7|8305.5|8302.6|8296.5|8293.7|324
1701330000000|2023-11-30 07:40:00|8300.5|8295.7|8298.5|8294.7|8301.5|8297.7|8294.5|8290.7|350
1701330300000|2023-11-30 07:45:00|8297.5|8293.7|8294.5|8290.7|8300.4|8296.7|8292.5|8288.7|403
1701330600000|2023-11-30 07:50:00|8293.5|8291.7|8334.3|8330.5|8344.3|8340.6|8286.5|8282.7|2806
1701330900000|2023-11-30 07:55:00|8335.3|8331.5|8324.3|8320.5|8344.3|8341.5|8322.3|8318.5|2116
1701331200000|2023-11-30 08:00:00|8325.3|8321.5|8345.3|8341.5|8353.3|8350.5|8324.3|8321|3295
1701331500000|2023-11-30 08:05:00|8344.3|8342.5|8346.3|8342.5|8347.2|8343.5|8329.9|8326.5|1720
1701331800000|2023-11-30 08:10:00|8347.2|8344.4|8351.2|8348.4|8353.2|8350.4|8342.2|8339.4|1405
1701332100000|2023-11-30 08:15:00|8353.2|8350.4|8374.1|8371.3|8379.2|8376.4|8351.7|8348.4|4191
1701332400000|2023-11-30 08:20:00|8373.2|8370.4|8367.2|8363.4|8376.1|8373.3|8358.2|8355.4|1219
1701332700000|2023-11-30 08:25:00|8366.2|8363.9|8348.3|8345.5|8369.2|8366.4|8348.3|8345.4|3179
1701333000000|2023-11-30 08:30:00|8348.2|8344.5|8332.3|8328.5|8360.2|8357.4|8326.8|8322.5|3175
1701333300000|2023-11-30 08:35:00|8332.2|8328.4|8318.3|8315.5|8338.2|8334.5|8312.8|8309|2025
1701333600000|2023-11-30 08:40:00|8318.2|8315.4|8309.2|8305.4|8320.3|8317.5|8306.2|8303.4|1314
1701333900000|2023-11-30 08:45:00|8309.3|8306.4|8316.2|8312.4|8323.2|8319.9|8307.4|8304.4|1110
1701334200000|2023-11-30 08:50:00|8315.2|8313.4|8314.3|8311.5|8317.2|8313.5|8310.3|8306.5|720
1701334500000|2023-11-30 08:55:00|8313.3|8310.5|8307.3|8304.5|8318.2|8315.4|8303.3|8300.5|628
1701334800000|2023-11-30 09:00:00|8308.3|8306.5|8313.2|8309.4|8319.2|8316.4|8306.3|8303.5|1285
1701335100000|2023-11-30 09:05:00|8314.2|8310.4|8316.2|8312.4|8322.2|8319.4|8312.3|8309.4|1186
1701335400000|2023-11-30 09:10:00|8316.3|8313.4|8326.2|8323.4|8328.2|8325.4|8312.7|8309.4|1503
1701335700000|2023-11-30 09:15:00|8327.2|8324.4|8331.2|8327.4|8341.2|8338.4|8325.2|8322.4|1672
1701336000000|2023-11-30 09:20:00|8330.2|8328.4|8320.2|8317.4|8330.2|8328.4|8317.2|8314.4|335
1701336300000|2023-11-30 09:25:00|8319.2|8316.4|8335.2|8332.4|8336.2|8332.4|8318.2|8314.4|511
1701336600000|2023-11-30 09:30:00|8336.2|8331.4|8347.2|8344.4|8356.2|8352.4|8333.2|8329.4|1659
1701336900000|2023-11-30 09:35:00|8346.2|8343.4|8344.2|8341.4|8348.2|8344.4|8336.2|8333.4|991
1701337200000|2023-11-30 09:40:00|8345.2|8342.4|8362.2|8359.4|8362.2|8359.4|8342.2|8339.4|1643
1701337500000|2023-11-30 09:45:00|8363.2|8358.9|8360.2|8357.4|8371.2|8368.4|8354.2|8350.4|1385
1701337800000|2023-11-30 09:50:00|8359.2|8356.4|8368.1|8365.3|8368.1|8365.3|8354.2|8351.4|1241
1701338100000|2023-11-30 09:55:00|8369.1|8364.3|8360.1|8357.3|8369.1|8364.3|8356.1|8352.3|1102
1701338400000|2023-11-30 10:00:00|8360.2|8357.4|8382.1|8379.3|8387.1|8384.3|8360.2|8356.9|2503
1701338700000|2023-11-30 10:05:00|8381.1|8378.3|8384|8381.2|8385|8381.3|8375.1|8372.3|1077
1701339000000|2023-11-30 10:10:00|8385|8382.2|8373|8370.2|8385|8382.2|8371|8368.2|1005
1701339300000|2023-11-30 10:15:00|8374|8371.2|8384.1|8381.3|8394|8390.7|8372.6|8369.3|1843
1701339600000|2023-11-30 10:20:00|8385.1|8380.3|8384.1|8381.3|8389.1|8386.3|8382|8378.3|1586
1701339900000|2023-11-30 10:25:00|8385|8382.2|8372.1|8369.3|8388.1|8385.2|8368.1|8364.3|1480
1701340200000|2023-11-30 10:30:00|8373.1|8370.3|8445.9|8442.1|8447.9|8445.1|8366.2|8363.3|9256
1701340500000|2023-11-30 10:35:00|8446.9|8443.1|8436.9|8433.1|8454|8451.1|8421|8418.2|5399
1701340800000|2023-11-30 10:40:00|8437.9|8434.1|8429.9|8426.1|8450.9|8448.1|8426.9|8423.1|3726
1701341100000|2023-11-30 10:45:00|8430.9|8427.1|8415|8411.2|8439.9|8437.1|8415|8411.2|3041
1701341400000|2023-11-30 10:50:00|8414|8410.2|8425.9|8422.1|8431.9|8429.1|8402|8398.2|3140
1701341700000|2023-11-30 10:55:00|8426.9|8423.1|8435.9|8433.1|8442.9|8439.1|8425.9|8422.2|2033
1701342000000|2023-11-30 11:00:00|8436.8|8434|8447.8|8445|8453.8|8450|8436.8|8434|2786
1701342300000|2023-11-30 11:05:00|8449.9|8447.1|8430.9|8428.1|8453.9|8451|8428.9|8425.6|2865
1701342600000|2023-11-30 11:10:00|8431.9|8429.1|8382.1|8378.3|8459.9|8457.1|8376.3|8373.3|5438
1701342900000|2023-11-30 11:15:00|8383.1|8380.3|8338.2|8334.4|8400|8397.1|8318.2|8314.4|6062
1701343200000|2023-11-30 11:20:00|8337.2|8333.4|8363.1|8359.3|8371.1|8367.3|8336.2|8333.4|3646
1701343500000|2023-11-30 11:25:00|8362.1|8358.8|8373|8370.2|8378|8373.2|8361.1|8357.8|922
1701343800000|2023-11-30 11:30:00|8372.1|8368.3|8366|8363.2|8385|8381.2|8355|8352.2|2005
1701344100000|2023-11-30 11:35:00|8365.1|8361.3|8377|8374.2|8377|8374.2|8338.1|8335.3|1922
1701344400000|2023-11-30 11:40:00|8376|8373.2|8340|8336.2|8379|8375.2|8332.1|8329.3|1414
1701344700000|2023-11-30 11:45:00|8339|8335.2|8336.2|8332.4|8344|8340.3|8295.1|8291.3|3627
1701345000000|2023-11-30 11:50:00|8336.1|8332.3|8352.1|8348.3|8355|8352.2|8329.1|8325.3|1460
1701345300000|2023-11-30 11:55:00|8351.1|8347.3|8356.5|8352.7|8358|8354.2|8344.1|8340.4|440
1701345600000|2023-11-30 12:00:00|8357|8353.2|8352|8348.2|8357|8353.2|8348.1|8345.2|713
1701345900000|2023-11-30 12:05:00|8351|8348.3|8346|8342.2|8352|8348.3|8340|8337.2|815
1701346200000|2023-11-30 12:10:00|8345|8343.2|8359|8356.2|8360|8356.2|8340|8337.2|342
1701346500000|2023-11-30 12:15:00|8360|8358.2|8364|8360.2|8376|8373.2|8358|8354.2|1442
1701346800000|2023-11-30 12:20:00|8363|8359.2|8352|8349.2|8363.9|8360.2|8346|8343.2|1471
1701347100000|2023-11-30 12:25:00|8351|8348.2|8361.9|8358.1|8367.9|8365.1|8349|8346.2|1630
1701347400000|2023-11-30 12:30:00|8360.9|8357.2|8370.9|8368.1|8370.9|8368.1|8353|8350.1|453
1701347700000|2023-11-30 12:35:00|8371.9|8365.1|8357|8354.2|8371.9|8367.1|8350|8346.2|646
1701348000000|2023-11-30 12:40:00|8357.9|8355.1|8347.9|8345.1|8358.9|8355.6|8345|8342.1|888
1701348300000|2023-11-30 12:45:00|8348|8345.2|8361.9|8359.1|8364.9|8362.1|8342.9|8339.2|1037
1701348600000|2023-11-30 12:50:00|8362.9|8359.2|8377|8374.2|8377|8374.2|8360|8356.2|530
1701348900000|2023-11-30 12:55:00|8376|8373.2|8370|8367.2|8376.4|8373.2|8369.5|8366.1|1209
1701349200000|2023-11-30 13:00:00|8370.9|8367.1|8359.9|8357.1|8378|8375.2|8354.9|8351.6|1454
1701349500000|2023-11-30 13:05:00|8358.9|8356.1|8357.9|8355.1|8361.9|8359.1|8339.9|8337.1|822
1701349800000|2023-11-30 13:10:00|8358.9|8355.6|8381.9|8378.1|8384.3|8381.1|8350.9|8347.6|1535
1701350100000|2023-11-30 13:15:00|8381.8|8379|8403.8|8401|8403.8|8401|8379.9|8377.1|1780
1701350400000|2023-11-30 13:20:00|8402.8|8400|8406.8|8404|8416.8|8414|8402.8|8400|1343
1701350700000|2023-11-30 13:25:00|8407.8|8405|8356.4|8352.6|8409.8|8406|8346.8|8342.1|3656
1701351000000|2023-11-30 13:30:00|8358.8|8351|8372.8|8369|8378.9|8375.1|8350.9|8348.1|2261
1701351300000|2023-11-30 13:35:00|8371.9|8369.1|8381.8|8379|8392.8|8390|8371.8|8369|1696
1701351600000|2023-11-30 13:40:00|8382.7|8379.9|8383.8|8381|8428.8|8426|8358.3|8354.5|6664
1701351900000|2023-11-30 13:45:00|8384.7|8380.9|8404.7|8400.9|8428.7|8424.9|8380.7|8377.9|4483
1701352200000|2023-11-30 13:50:00|8403.7|8399.9|8396.7|8392.9|8406.8|8403.9|8387.7|8384|1815
1701352500000|2023-11-30 13:55:00|8396.2|8392.4|8403.6|8399.8|8411.7|8408.9|8394.7|8390.9|1351
1701352800000|2023-11-30 14:00:00|8403.7|8399.9|8392.7|8388.9|8419.7|8415.9|8364.3|8360.5|5391
1701353100000|2023-11-30 14:05:00|8393.7|8389.9|8376.8|8374|8401.7|8397.9|8370.8|8367|2722
1701353400000|2023-11-30 14:10:00|8377.7|8374.9|8371.8|8368|8397.7|8393.9|8368.8|8365|1979
1701353700000|2023-11-30 14:15:00|8370.8|8369|8374.8|8371|8381.2|8377.4|8362.8|8359|1817
1701354000000|2023-11-30 14:20:00|8375.8|8372|8376.7|8372.9|8380.8|8378|8371.8|8368|861
1701354300000|2023-11-30 14:25:00|8375.8|8373.9|8390.7|8386.9|8391.3|8387.4|8370.8|8367.9|2182
1701354600000|2023-11-30 14:30:00|8389.7|8385.9|8393.6|8389.8|8406.6|8402.8|8372.7|8369.8|3087
1701354900000|2023-11-30 14:35:00|8392.7|8389.9|8439.5|8435.7|8449|8445.7|8390.6|8387.3|12582
1701355200000|2023-11-30 14:40:00|8440.5|8436.7|8380.7|8377.9|8441.5|8438.7|8379.7|8376.8|5131
1701355500000|2023-11-30 14:45:00|8381.7|8376.9|8375.7|8372.9|8396.7|8393.9|8373.7|8370.9|3677
1701355800000|2023-11-30 14:50:00|8376.7|8372.4|8372.6|8368.8|8388.2|8384.9|8340.7|8336.9|4980
1701356100000|2023-11-30 14:55:00|8373.1|8369.8|8377.7|8374.9|8381.8|8378.9|8365.7|8362.9|2073
1701356400000|2023-11-30 15:00:00|8378.7|8375.4|8393.6|8390.8|8394.6|8391.8|8374.7|8371|2263
1701356700000|2023-11-30 15:05:00|8394.6|8389.8|8397.6|8394.8|8398.1|8394.8|8383.6|8380.8|2133
1701357000000|2023-11-30 15:10:00|8396.6|8393.8|8398.7|8395.9|8424.6|8418.7|8394.6|8390.8|4004
1701357300000|2023-11-30 15:15:00|8398.6|8395.8|8412.5|8409.7|8419|8415.7|8397.7|8394.4|2045
1701357600000|2023-11-30 15:20:00|8413.5|8409.6|8388.5|8385.7|8413.5|8409.6|8387.6|8384.3|1585
1701357900000|2023-11-30 15:25:00|8388.6|8385.8|8354.7|8350.9|8392.6|8389.8|8353.6|8350.8|3369
1701358200000|2023-11-30 15:30:00|8354.6|8351.8|8327.2|8324.4|8363.6|8360.8|8297.7|8293.9|5193
1701358500000|2023-11-30 15:35:00|8327.7|8324.9|8322.7|8318.9|8331.7|8328.8|8310.7|8306.9|3406
1701358800000|2023-11-30 15:40:00|8321.7|8318.8|8245.7|8242.9|8333.7|8330.8|8241.8|8239|6712
1701359100000|2023-11-30 15:45:00|8246.8|8243|8285.7|8281.9|8288.6|8285.8|8225.8|8223|5871
1701359400000|2023-11-30 15:50:00|8286.7|8282.9|8228.9|8226.1|8286.7|8282.9|8218.9|8216.1|5627
1701359700000|2023-11-30 15:55:00|8229.8|8227|8177.1|8174.3|8241.8|8238.1|8167.1|8164.3|10414
1701360000000|2023-11-30 16:00:00|8178.1|8175.3|8194|8190.2|8196.1|8193.2|8160.2|8157.4|9169
1701360300000|2023-11-30 16:05:00|8195|8191.2|8161.2|8158.4|8196.1|8192.3|8160.1|8157.3|7318
1701360600000|2023-11-30 16:10:00|8161.1|8158.3|8121.3|8118.5|8161.2|8158.4|8101.2|8098|10161
1701360900000|2023-11-30 16:15:00|8120.3|8117.5|8103.3|8100.5|8144.1|8141.3|8100.3|8097.4|7777
1701361200000|2023-11-30 16:20:00|8104.2|8101.4|8083.3|8080.5|8105.3|8102.5|8029.5|8026.7|11749
1701361500000|2023-11-30 16:25:00|8083.4|8080.6|8016.4|8013.6|8083.4|8080.6|8009.4|8006.6|7591
1701361800000|2023-11-30 16:30:00|8017.4|8014.6|8045.3|8041.5|8053.3|8050.5|8002.5|7999.7|11838
1701362100000|2023-11-30 16:35:00|8044.8|8042.5|8070.2|8067.4|8088.2|8084.4|8024.8|8021|7209
1701362400000|2023-11-30 16:40:00|8069.2|8066.4|8047.2|8043.4|8079.1|8076.3|8038.2|8035.4|4244
1701362700000|2023-11-30 16:45:00|8046.2|8042.9|8066.2|8063.4|8073.1|8069.4|8044.2|8041.4|3210
1701363000000|2023-11-30 16:50:00|8065.2|8062.4|8023.2|8020.4|8065.2|8062.4|8010.3|8007.5|5260
1701363300000|2023-11-30 16:55:00|8023.3|8019.5|8037.3|8033.5|8041.2|8037.4|8004.3|7999|5369
1701363600000|2023-11-30 17:00:00|8037.2|8033.4|8052.1|8049.3|8068.2|8064.4|8030.2|8026.4|4513
1701363900000|2023-11-30 17:05:00|8051.1|8048.3|8085.1|8081.3|8087|8084.1|8046.1|8043.3|3775
1701364200000|2023-11-30 17:10:00|8085|8081.2|8109.9|8107.1|8113.9|8111.1|8081|8078.1|4461
1701364500000|2023-11-30 17:15:00|8108.9|8106.1|8096|8092.2|8110.9|8108|8086.9|8084.1|2642
1701364800000|2023-11-30 17:20:00|8095.9|8092.1|8087|8084.2|8099.4|8096.2|8086|8082.2|1279
1701365100000|2023-11-30 17:25:00|8088|8085.1|8079|8076.2|8094.5|8091.2|8075|8072.2|1414
1701365400000|2023-11-30 17:30:00|8078.1|8075.3|8102|8099.2|8102|8099.2|8078|8075.2|1683
1701365700000|2023-11-30 17:35:00|8101|8098.2|8149.9|8146.1|8164.7|8160.1|8101|8097.2|3785
1701366000000|2023-11-30 17:40:00|8150.9|8147.1|8134.9|8132.1|8160.9|8158.1|8124.9|8121.2|3105
1701366300000|2023-11-30 17:45:00|8135.9|8133.1|8173.9|8170.1|8176.2|8172.4|8131.9|8129.1|2664
1701366600000|2023-11-30 17:50:00|8173.8|8170|8175.8|8172|8192.8|8190|8166.8|8163|3083
1701366900000|2023-11-30 17:55:00|8174.8|8171.5|8130.9|8128.1|8175.8|8172|8125.9|8122.6|3464
1701367200000|2023-11-30 18:00:00|8131|8127.1|8144.8|8142|8148.9|8146.1|8126.9|8124.1|1628
1701367500000|2023-11-30 18:05:00|8144.9|8142.1|8157.9|8155.1|8160.4|8157.1|8144.9|8142|1025
1701367800000|2023-11-30 18:10:00|8158.8|8156|8153.9|8151.1|8163.4|8160.1|8148.8|8145.1|1028
1701368100000|2023-11-30 18:15:00|8156.4|8152.6|8173.8|8171|8176.8|8174|8145.9|8142.6|1746
1701368400000|2023-11-30 18:20:00|8173.7|8170.9|8165.7|8161.9|8179.7|8176.9|8163.2|8159.9|1000
1701368700000|2023-11-30 18:25:00|8165.8|8162|8131.9|8129.1|8171.7|8167.9|8128.7|8124.9|2159
1701369000000|2023-11-30 18:30:00|8132.9|8130.1|8097|8093.2|8138.9|8136.1|8097|8093.2|2400
1701369300000|2023-11-30 18:35:00|8098|8094.2|8103|8100.2|8104.9|8101.2|8090.9|8087.1|1009
1701369600000|2023-11-30 18:40:00|8102.1|8098.3|8096|8092.2|8106|8103.2|8090|8086.7|888
1701369900000|2023-11-30 18:45:00|8095.1|8092.3|8119|8115.2|8121|8117.2|8091|8088.2|916
1701370200000|2023-11-30 18:50:00|8118.9|8115.1|8083.1|8079.3|8119|8116.2|8065.6|8061.8|1349
1701370500000|2023-11-30 18:55:00|8082.1|8080.3|8081.1|8077.3|8095.9|8093.1|8074.1|8071.3|1322
1701370800000|2023-11-30 19:00:00|8080.1|8075.3|8096|8092.2|8099|8096.2|8077.1|8072.3|1347
1701371100000|2023-11-30 19:05:00|8095|8090.2|8082.1|8079.3|8097|8093.2|8077.1|8073.3|819
1701371400000|2023-11-30 19:10:00|8082|8078.3|8077|8074.2|8093|8089.2|8075|8072.2|909
1701371700000|2023-11-30 19:15:00|8077.9|8073.2|8056.6|8052.8|8079|8075.2|8055.1|8052.3|2666
1701372000000|2023-11-30 19:20:00|8057.1|8053.3|8064.1|8061.3|8071.6|8068.3|8053.2|8049.4|2346
1701372300000|2023-11-30 19:25:00|8064.2|8061.4|8092|8089.2|8093|8090.2|8059.2|8055.4|7483
1701372600000|2023-11-30 19:30:00|8093|8088.2|8093|8089.2|8103|8099.2|8091|8088.2|1879
1701372900000|2023-11-30 19:35:00|8092|8088.3|8091.1|8088.3|8102|8098.2|8091|8088.2|742
1701373200000|2023-11-30 19:40:00|8090.1|8087.3|8093|8090.2|8097|8094.2|8089.1|8085.3|1476
1701373500000|2023-11-30 19:45:00|8093.1|8089.3|8091|8088.2|8097|8094.2|8089|8085.3|640
1701373800000|2023-11-30 19:50:00|8091.1|8087.3|8085.1|8081.3|8092.1|8089.2|8083.1|8080.3|700
1701374100000|2023-11-30 19:55:00|8085|8081.2|8094|8090.2|8094|8091.2|8083|8079.2|553
1701374400000|2023-11-30 20:00:00|8094.5|8091.2|8098|8094.2|8098.9|8095.1|8092|8088.2|493
1701374700000|2023-11-30 20:05:00|8098.9|8095.2|8093|8089.2|8099.9|8096.2|8093|8089.2|140
1701375000000|2023-11-30 20:10:00|8094|8090.2|8095.9|8092.1|8096.9|8093.2|8093.9|8090.2|152
1701375300000|2023-11-30 20:15:00|8095|8092.2|8092|8088.2|8096.9|8093.2|8089|8086.1|127
1701375600000|2023-11-30 20:20:00|8092.9|8089.1|8088|8084.2|8093|8090.2|8087.9|8084.2|210
1701375900000|2023-11-30 20:25:00|8087|8083.2|8088|8085.2|8090|8086.2|8083.4|8080.1|378
1701376200000|2023-11-30 20:30:00|8088.9|8085.1|8082|8078.2|8090.9|8087.2|8077.9|8075.1|188
1701376500000|2023-11-30 20:35:00|8081.9|8078.1|8079.9|8077.1|8083.9|8080.1|8078|8075.2|75
1701376800000|2023-11-30 20:40:00|8080.9|8078.1|8080.9|8078.1|8082.9|8079.1|8078.9|8076.1|92
1701377100000|2023-11-30 20:45:00|8081|8077.2|8071.9|8068.1|8081.4|8077.6|8070.9|8067.1|229
1701377400000|2023-11-30 20:50:00|8070.9|8069.1|8057.9|8054.1|8072.9|8069.1|8056.9|8054.1|228
1701377700000|2023-11-30 20:55:00|8058.9|8055.1|8008.1|8004.3|8058.9|8055.1|8003.1|7999.8|3391
1701378000000|2023-11-30 21:00:00|8009.1|8005.3|8042|8039.2|8043|8039.3|8001.1|7998.2|820
1701378300000|2023-11-30 21:05:00|8041.1|8038.2|8043|8040.2|8044|8041.2|8031.1|8027.3|212
1701378600000|2023-11-30 21:10:00|8044|8039.7|8050|8046.2|8051|8047.2|8037|8033.2|170
1701378900000|2023-11-30 21:15:00|8051|8047.2|8050|8046.2|8051|8047.2|8044|8040.2|235
1701379200000|2023-11-30 21:20:00|8049.9|8047.1|8054.9|8051.1|8058.9|8056.1|8048|8045.1|156
1701379500000|2023-11-30 21:25:00|8055.4|8052.1|8055.9|8052.1|8056.9|8053.1|8049|8046.2|269
1701379800000|2023-11-30 21:30:00|8055|8052.2|8055.9|8053.1|8059.9|8056.2|8053.9|8051.1|242
1701380100000|2023-11-30 21:35:00|8055|8051.2|8058|8055.2|8058|8055.2|8054.9|8051.1|149
1701380400000|2023-11-30 21:40:00|8058.9|8055.1|8059|8055.2|8063.9|8061.1|8058.9|8055.1|137
1701380700000|2023-11-30 21:45:00|8058|8055.1|8049.1|8045.3|8058|8055.1|8049|8045.3|135
1701381000000|2023-11-30 21:50:00|8050.1|8046.3|8044.1|8040.3|8050.1|8047.2|8042.1|8039.3|127
1701381300000|2023-11-30 21:55:00|8043.1|8041.2|8045|8041.2|8046.1|8042.3|8042|8039.2|92
1701381600000|2023-11-30 22:00:00|8044.5|8040.7|8046.5|8038.7|8047.5|8040.7|8044.5|8038.7|1
1701381900000|2023-11-30 22:05:00|8047|8039.2|8046.6|8038.8|8047|8039.2|8046.6|8038.8|11
1701382200000|2023-11-30 22:10:00|8046.5|8038.7|8051.1|8043.3|8051.1|8043.3|8046|8038.2|248
1701382500000|2023-11-30 22:15:00|8052.1|8044.3|8052.1|8044.3|8052.1|8044.3|8052.1|8044.3|1
1701382800000|2023-11-30 22:20:00|8051.6|8043.8|8053.1|8045.3|8053.1|8045.3|8051.1|8043.3|14
1701383100000|2023-11-30 22:25:00|8053.6|8045.8|8056.5|8048.7|8058.1|8054.3|8053.6|8045.8|19
1701383400000|2023-11-30 22:30:00|8055.1|8047.3|8055|8047.2|8056|8048.2|8054|8046.2|8
1701383700000|2023-11-30 22:35:00|8054.6|8046.8|8052.5|8044.7|8054.6|8046.8|8051|8043.2|8
1701384000000|2023-11-30 22:40:00|8053|8045.2|8046|8038.2|8055.1|8049.8|8046|8038.2|47
1701384300000|2023-11-30 22:45:00|8046.1|8038.3|8046|8038.2|8053|8045.7|8045.5|8037.7|120
1701384600000|2023-11-30 22:50:00|8045.5|8037.7|8043.5|8035.7|8046|8038.2|8043|8035.2|75
1701384900000|2023-11-30 22:55:00|8043|8035.2|8040.5|8032.7|8043|8035.2|8040.5|8032.7|13
1701392400000|2023-12-01 01:00:00|8073.5|8069.7|8072.9|8069.1|8081.9|8079.1|8068|8064.2|705
1701392700000|2023-12-01 01:05:00|8072|8068.2|8073.9|8071.1|8077|8074.2|8068|8064.2|215
1701393000000|2023-12-01 01:10:00|8074|8070.2|8060.9|8057.1|8077.9|8074.1|8058|8055.1|278
1701393300000|2023-12-01 01:15:00|8059.9|8056.1|8063.9|8061.1|8063.9|8061.1|8055.4|8052.1|163
1701393600000|2023-12-01 01:20:00|8064.9|8062.1|8067.9|8065.1|8072.9|8069.1|8063.9|8060.1|130
1701393900000|2023-12-01 01:25:00|8069.8|8066|8066.9|8063.1|8072.9|8070.1|8065.9|8063|91
1701394200000|2023-12-01 01:30:00|8066.8|8063|8058.9|8055.1|8071.8|8068.1|8058.9|8055.1|117
1701394500000|2023-12-01 01:35:00|8058.8|8055|8050.9|8048.1|8064.9|8062.1|8050.9|8048.1|195
1701394800000|2023-12-01 01:40:00|8049.9|8047.1|8057.8|8054|8058.8|8056|8049.9|8047.1|234
1701395100000|2023-12-01 01:45:00|8058.8|8055|8055.8|8052|8058.8|8056|8053.8|8051|121
1701395400000|2023-12-01 01:50:00|8054.9|8052.1|8064.8|8061|8064.8|8061|8053.9|8051|125
1701395700000|2023-12-01 01:55:00|8063.9|8061.1|8066.8|8063|8068.8|8065.1|8062.9|8060|111
1701396000000|2023-12-01 02:00:00|8065.8|8062|8060.7|8057.9|8065.8|8063|8057.8|8054.9|205
1701396300000|2023-12-01 02:05:00|8061.7|8058|8053.8|8050|8061.8|8058.1|8052.7|8049.9|298
1701396600000|2023-12-01 02:10:00|8053.7|8049.9|8020.8|8018|8053.8|8051|8013.8|8011|525
1701396900000|2023-12-01 02:15:00|8021.8|8019|8032.8|8030|8035.8|8032|8021.8|8019|162
1701397200000|2023-12-01 02:20:00|8033.8|8031|8029.8|8026|8033.8|8031|8029.8|8026|170
1701397500000|2023-12-01 02:25:00|8028.9|8025.1|8029.8|8026|8030.8|8027|8020.8|8018|186
1701397800000|2023-12-01 02:30:00|8029.9|8026.1|8043.8|8040|8045.9|8042.1|8021.8|8018.1|273
1701398100000|2023-12-01 02:35:00|8042.8|8039.1|8050.8|8047|8050.8|8047|8041.8|8039|174
1701398400000|2023-12-01 02:40:00|8049.8|8046|8053.7|8050.9|8057.7|8054|8049.8|8046|308
1701398700000|2023-12-01 02:45:00|8052.8|8049.9|8053.7|8050.9|8057.7|8054|8052.7|8048.9|56
1701399000000|2023-12-01 02:50:00|8052.7|8049.9|8048.8|8045|8053.7|8049.9|8047.7|8044|47
1701399300000|2023-12-01 02:55:00|8048.7|8045.9|8050.8|8047|8050.8|8047|8045.8|8042.6|45
1701399600000|2023-12-01 03:00:00|8049.8|8047.9|8050.8|8047|8052.8|8049|8049.8|8047|31
1701399900000|2023-12-01 03:05:00|8050.7|8047.9|8047.8|8044|8050.8|8048|8046.8|8043.1|84
1701400200000|2023-12-01 03:10:00|8048.8|8045|8038.8|8036|8049.8|8046.1|8036.8|8034|116
1701400500000|2023-12-01 03:15:00|8040.8|8035|8038.8|8036|8042.8|8040|8038.8|8035|185
1701400800000|2023-12-01 03:20:00|8037.8|8035|8039.8|8036|8042.8|8039|8035.8|8033|89
1701401100000|2023-12-01 03:25:00|8040.8|8037|8042.8|8039|8044.8|8041|8038.8|8036|60
1701401400000|2023-12-01 03:30:00|8043.8|8040|8046.7|8043.9|8048.8|8045|8042.8|8040|86
1701401700000|2023-12-01 03:35:00|8046.8|8044|8045.8|8043|8046.8|8044|8044.7|8041|24
1701402000000|2023-12-01 03:40:00|8046.8|8043.9|8046.7|8042.9|8047.8|8044|8044.7|8040.9|19
1701402300000|2023-12-01 03:45:00|8045.8|8042|8049.7|8046.9|8049.7|8046.9|8044.2|8040.9|44
1701402600000|2023-12-01 03:50:00|8048.8|8045.9|8051.7|8048.9|8051.8|8049|8047.8|8044.9|67
1701402900000|2023-12-01 03:55:00|8051.8|8049|8054.7|8051.9|8055.7|8052.9|8051.7|8047.9|36
1701403200000|2023-12-01 04:00:00|8053.8|8051|8058.8|8055|8058.8|8055|8053.3|8050|104
1701403500000|2023-12-01 04:05:00|8059.7|8055.9|8060.8|8058|8061.8|8059|8058.8|8055|98
1701403800000|2023-12-01 04:10:00|8061.8|8057.9|8057.8|8055|8061.8|8058|8057.8|8054.1|53
1701404100000|2023-12-01 04:15:00|8057.9|8054.1|8058.9|8055.1|8062.8|8059|8051.8|8048.1|839
1701404400000|2023-12-01 04:20:00|8059.8|8056|8059.9|8056.1|8061.4|8058|8058.9|8056|26
1701404700000|2023-12-01 04:25:00|8058.9|8057.1|8060.9|8058.1|8061.9|8058.1|8058.9|8057.1|8
1701405000000|2023-12-01 04:30:00|8061.9|8058.6|8060.9|8057.1|8061.9|8059|8059.9|8056.1|15
1701405300000|2023-12-01 04:35:00|8060.8|8058|8060.9|8057.1|8061.9|8058.1|8059.8|8056.1|11
1701405600000|2023-12-01 04:40:00|8060.8|8058|8060.9|8057.1|8061.9|8059|8060.8|8057.1|12
1701405900000|2023-12-01 04:45:00|8059.9|8058|8061.9|8059.1|8061.9|8059.1|8059.9|8057.1|8
1701406200000|2023-12-01 04:50:00|8061.8|8058.1|8067.8|8065|8068.8|8065|8060.8|8057.1|85
1701406500000|2023-12-01 04:55:00|8068.8|8066|8069.9|8066.1|8070.9|8067.1|8065.9|8063.1|47
1701406800000|2023-12-01 05:00:00|8068.9|8065.1|8064.9|8062.1|8069.9|8066.1|8064.8|8061.1|21
1701407100000|2023-12-01 05:05:00|8064.8|8062|8062.8|8060|8064.9|8062|8059.8|8056|102
1701407400000|2023-12-01 05:10:00|8063.8|8059|8064.8|8061|8064.8|8062|8062.8|8059|16
1701407700000|2023-12-01 05:15:00|8065.8|8062|8066.8|8063|8066.8|8064|8065.8|8062|12
1701408000000|2023-12-01 05:20:00|8065.8|8064|8070.8|8068|8071.2|8068|8065.8|8063|53
1701408300000|2023-12-01 05:25:00|8071.8|8069|8078.8|8076|8080.3|8077|8071.8|8069|129
1701408600000|2023-12-01 05:30:00|8079.8|8077|8068.7|8064.9|8080.8|8077|8055.8|8052|370
1701408900000|2023-12-01 05:35:00|8068.8|8065.9|8068.7|8064.9|8074.7|8070.9|8064.7|8061|188
1701409200000|2023-12-01 05:40:00|8067.7|8063.9|8066.7|8062.9|8068.7|8064.9|8062.7|8058.9|48
1701409500000|2023-12-01 05:45:00|8065.7|8061.9|8073.7|8069.9|8075.7|8071.9|8065.7|8061.9|64
1701409800000|2023-12-01 05:50:00|8074.7|8070.9|8075.7|8071.9|8077.7|8073.9|8072.6|8068.9|50
1701410100000|2023-12-01 05:55:00|8074.7|8070.9|8074.7|8070.9|8077.7|8074.9|8067.7|8063.9|103
1701410400000|2023-12-01 06:00:00|8075.7|8071.9|8068.7|8064.9|8075.7|8071.9|8068.7|8064.9|37
1701410700000|2023-12-01 06:05:00|8069.7|8065.9|8068.7|8064.9|8073.7|8069.9|8066.7|8062.9|74
1701411000000|2023-12-01 06:10:00|8068.8|8066|8073.6|8069.8|8074.6|8070.8|8063.8|8060|78
1701411300000|2023-12-01 06:15:00|8072.7|8069.9|8066.7|8062.9|8074.6|8070.9|8059.8|8056.9|225
1701411600000|2023-12-01 06:20:00|8065.8|8062|8061.8|8058|8067.7|8064|8061.8|8058|60
1701411900000|2023-12-01 06:25:00|8060.8|8057|8058.8|8056|8061.8|8059|8050.8|8047.5|267
1701412200000|2023-12-01 06:30:00|8057.9|8055|8060.8|8057|8062.2|8059|8055.3|8052|153
1701412500000|2023-12-01 06:35:00|8061.7|8057.9|8065.7|8062.9|8066.7|8063|8059.8|8056|87
1701412800000|2023-12-01 06:40:00|8065.8|8063|8063.7|8060.9|8066.7|8063|8058.7|8055.9|64
1701413100000|2023-12-01 06:45:00|8062.8|8060|8065.7|8061.9|8066.7|8062.9|8060.7|8056.9|90
1701413400000|2023-12-01 06:50:00|8064.7|8060.9|8059.7|8056.9|8068.7|8065.9|8059.7|8056.9|228
1701413700000|2023-12-01 06:55:00|8056.9|8054.1|8054.7|8050.9|8059.2|8055.9|8051.7|8048.9|223
1701414000000|2023-12-01 07:00:00|8053.7|8049.9|8058.8|8055|8063.7|8060.9|8052.7|8049.9|133
1701414300000|2023-12-01 07:05:00|8058.7|8054.9|8069.7|8065.9|8069.7|8066.9|8056.7|8053|226
1701414600000|2023-12-01 07:10:00|8068.6|8065.8|8066.7|8062.9|8069.7|8066.8|8065.7|8061.9|102
1701414900000|2023-12-01 07:15:00|8065.7|8060.9|8062.7|8058.9|8066.7|8063.9|8059.7|8055.9|209
1701415200000|2023-12-01 07:20:00|8062.6|8058.8|8053.6|8049.8|8062.6|8058.8|8049.7|8046|252
1701415500000|2023-12-01 07:25:00|8053.7|8049.9|8049.7|8045.9|8055.7|8052.9|8047.8|8044.9|191
1701415800000|2023-12-01 07:30:00|8048.7|8046.4|8058.7|8054.9|8059.7|8056.9|8045.8|8042|737
1701416100000|2023-12-01 07:35:00|8057.7|8055|8054.7|8050.9|8060.7|8056.9|8049.7|8046.9|213
1701416400000|2023-12-01 07:40:00|8053.7|8049.9|8059.7|8056.9|8060.7|8056.9|8047.7|8044.9|343
1701416700000|2023-12-01 07:45:00|8060.7|8055.9|8073.7|8070.9|8074.7|8071.9|8059.7|8055.9|353
1701417000000|2023-12-01 07:50:00|8073.6|8070.8|8068.7|8065.9|8073.6|8070.8|8061.7|8058.9|578
1701417300000|2023-12-01 07:55:00|8069.7|8064.9|8061.7|8058.9|8069.7|8066.4|8059.7|8056.9|410
1701417600000|2023-12-01 08:00:00|8062.7|8059.9|8071.6|8068.8|8073.6|8070.8|8062.7|8059.9|1136
1701417900000|2023-12-01 08:05:00|8071.5|8068.7|8065.6|8062.8|8077.6|8074.7|8063.6|8059.8|604
1701418200000|2023-12-01 08:10:00|8066.6|8063.8|8105.5|8101.7|8113.5|8109.7|8065.6|8062.8|941
1701418500000|2023-12-01 08:15:00|8105.4|8102.6|8097.5|8093.7|8113.4|8109.6|8097.5|8093.7|1167
1701418800000|2023-12-01 08:20:00|8096.5|8092.7|8095.5|8092.7|8098.5|8095.7|8086.5|8082.8|800
1701419100000|2023-12-01 08:25:00|8095.6|8092.8|8059.6|8056.8|8100.6|8097.7|8059.6|8056.8|5412
1701419400000|2023-12-01 08:30:00|8060.6|8055.8|8050.7|8046.9|8067.6|8064.8|8049.7|8046.9|3303
1701419700000|2023-12-01 08:35:00|8050.2|8047.9|8047.5|8043.7|8050.7|8047.9|8035.2|8031.9|2761
1701420000000|2023-12-01 08:40:00|8046.6|8043.8|8039.5|8036.7|8055.5|8051.7|8038.6|8034.8|2215
1701420300000|2023-12-01 08:45:00|8040.5|8037.7|8055.5|8052.7|8057.5|8054.7|8039.5|8036.7|834
1701420600000|2023-12-01 08:50:00|8056.4|8053.6|8058.4|8054.6|8058.5|8055.7|8048.5|8045.7|1019
1701420900000|2023-12-01 08:55:00|8058.5|8055.6|8054.5|8050.7|8065.5|8062.7|8043.5|8040.7|1966
1701421200000|2023-12-01 09:00:00|8054.4|8050.6|8094.3|8090.5|8095.8|8092.5|8041.5|8037.7|2412
1701421500000|2023-12-01 09:05:00|8093.3|8089.5|8070.3|8067.5|8098.2|8095.4|8069.4|8066.6|1194
1701421800000|2023-12-01 09:10:00|8068.4|8064.6|8054.3|8051.5|8073.4|8070.5|8046.4|8043.6|1029
1701422100000|2023-12-01 09:15:00|8054.4|8051.6|8052.4|8049.6|8064.3|8060.6|8049.4|8046.5|997
1701422400000|2023-12-01 09:20:00|8053.4|8050.6|8057.4|8053.6|8061.4|8058.5|8049.4|8046.6|888
1701422700000|2023-12-01 09:25:00|8056.4|8052.6|8042.4|8039.6|8059.4|8056.6|8036.5|8033.2|805
1701423000000|2023-12-01 09:30:00|8042.5|8039.7|8055.4|8051.6|8058.5|8055.7|8042.5|8039.7|392
1701423300000|2023-12-01 09:35:00|8054.5|8051.7|8061.5|8058.7|8066.5|8062.7|8045.5|8042.7|752
1701423600000|2023-12-01 09:40:00|8060.5|8057.7|8043.5|8039.7|8060.5|8057.7|8034.5|8031.7|726
1701423900000|2023-12-01 09:45:00|8042.5|8040.7|8060.4|8056.6|8060.4|8057.6|8036.5|8033.7|618
1701424200000|2023-12-01 09:50:00|8062.3|8057.6|8063.3|8060.5|8068.3|8065.5|8050.4|8047.6|1364
1701424500000|2023-12-01 09:55:00|8063.4|8059.6|8067.3|8064.5|8068.3|8064.5|8060.2|8057.4|425
1701424800000|2023-12-01 10:00:00|8066.4|8063.6|8068.2|8065.4|8071.3|8068.5|8060.3|8057.4|647
1701425100000|2023-12-01 10:05:00|8069.2|8065.5|8078.2|8075.4|8079.2|8075.9|8062.3|8059.5|1765
1701425400000|2023-12-01 10:10:00|8078.3|8075.5|8077.2|8074.4|8078.3|8075.5|8065.2|8062.4|580
1701425700000|2023-12-01 10:15:00|8076.2|8073.4|8092.2|8089.4|8094.2|8091.4|8074.2|8071.4|1576
1701426000000|2023-12-01 10:20:00|8091.2|8088.4|8095.3|8092.5|8097.2|8094.4|8079.3|8076.5|1932
1701426300000|2023-12-01 10:25:00|8094.8|8091.5|8107.2|8104.4|8112.2|8109.4|8090.3|8086.5|1240
1701426600000|2023-12-01 10:30:00|8108.2|8103.4|8104.3|8100.5|8126.1|8122.4|8102.4|8099.5|1091
1701426900000|2023-12-01 10:35:00|8104.2|8101.4|8109.2|8106.4|8113.1|8109.4|8097.3|8093.6|1249
1701427200000|2023-12-01 10:40:00|8108.2|8105.4|8092.3|8089.5|8113.1|8110.3|8090.2|8087.4|792
1701427500000|2023-12-01 10:45:00|8092.2|8089.4|8093.2|8089.4|8098.2|8095.4|8081.3|8078.4|421
1701427800000|2023-12-01 10:50:00|8094.2|8090.4|8103.2|8099.4|8103.2|8100.4|8091.2|8087.5|262
1701428100000|2023-12-01 10:55:00|8102.2|8098.5|8103.1|8100.3|8110.1|8106.8|8099.2|8095.4|438
1701428400000|2023-12-01 11:00:00|8104.1|8101.3|8090.3|8087.5|8107.1|8103.8|8086.3|8083.4|639
1701428700000|2023-12-01 11:05:00|8091.3|8088.5|8081.3|8078.5|8092.3|8089.5|8072.4|8069.6|918
1701429000000|2023-12-01 11:10:00|8081.2|8078.4|8099.1|8096.3|8101.2|8097.8|8081.2|8078.4|542
1701429300000|2023-12-01 11:15:00|8098.2|8095.4|8102.2|8099.4|8110.2|8107.3|8095.1|8092.3|915
1701429600000|2023-12-01 11:20:00|8101.2|8098.4|8097.3|8093.5|8105.1|8101.3|8093.2|8089.5|409
1701429900000|2023-12-01 11:25:00|8096.3|8092.5|8084.4|8081.6|8096.3|8092.5|8082.3|8079.5|405
1701430200000|2023-12-01 11:30:00|8084.3|8081.5|8092.2|8088.4|8093.7|8090.4|8081.3|8078.5|641
1701430500000|2023-12-01 11:35:00|8090.4|8087.6|8102.1|8099.3|8104.2|8101.4|8083.3|8079.5|604
1701430800000|2023-12-01 11:40:00|8102.2|8099.4|8111|8108.2|8113.1|8110.3|8102.1|8098.4|541
1701431100000|2023-12-01 11:45:00|8111.1|8108.3|8108.1|8105.3|8111.1|8108.3|8105.1|8102.2|597
1701431400000|2023-12-01 11:50:00|8107.1|8104.3|8106.1|8103.3|8109.1|8106.3|8103.1|8100.3|186
1701431700000|2023-12-01 11:55:00|8107.1|8102.3|8107.1|8104.3|8109.1|8106.3|8100.1|8096.3|271
1701432000000|2023-12-01 12:00:00|8107|8104.2|8111.1|8108.3|8113.1|8110.2|8102.1|8099.2|462
1701432300000|2023-12-01 12:05:00|8115.1|8112.3|8106.2|8102.4|8118.2|8115.3|8104.2|8101.3|1141
1701432600000|2023-12-01 12:10:00|8105.2|8102.3|8101.3|8098.5|8108.2|8105.4|8094.2|8091.3|237
1701432900000|2023-12-01 12:15:00|8101.2|8098.4|8104.2|8100.4|8105.1|8101.3|8097.2|8094.3|184
1701433200000|2023-12-01 12:20:00|8104.1|8101.3|8090.3|8087.5|8104.2|8101.3|8090.3|8086.5|771
1701433500000|2023-12-01 12:25:00|8089.3|8086.5|8078.4|8075.6|8091.3|8087.5|8076.5|8073.7|626
1701433800000|2023-12-01 12:30:00|8077.5|8074.6|8073.4|8070.6|8081.4|8078.6|8072.4|8068.7|614
1701434100000|2023-12-01 12:35:00|8073.5|8070.7|8061.5|8058.7|8074.5|8070.7|8060.5|8056.8|514
1701434400000|2023-12-01 12:40:00|8062.5|8057.8|8069.5|8066.7|8072.5|8069.6|8061.5|8057.7|435
1701434700000|2023-12-01 12:45:00|8070.5|8067.7|8068.5|8065.7|8073.5|8069.7|8066.5|8062.8|436
1701435000000|2023-12-01 12:50:00|8069.5|8064.7|8076.5|8072.7|8076.5|8072.7|8062.5|8059.7|474
1701435300000|2023-12-01 12:55:00|8075.5|8073.7|8074.5|8070.7|8083.5|8080.7|8073.5|8070.7|587
1701435600000|2023-12-01 13:00:00|8073.5|8069.7|8036.6|8032.8|8073.5|8070.7|8030.6|8027.4|2822
1701435900000|2023-12-01 13:05:00|8035.7|8031.9|8050.6|8047.8|8052.6|8049.7|8035.6|8031.8|879
1701436200000|2023-12-01 13:10:00|8051.6|8048.8|8039.7|8036.9|8058.6|8055.8|8036.6|8033.7|1155
1701436500000|2023-12-01 13:15:00|8040.6|8036.8|8065.7|8062.9|8071.6|8067.8|8008.7|8005.9|3661
1701436800000|2023-12-01 13:20:00|8065.6|8062.8|8085.6|8082.8|8091.6|8087.8|8057.6|8053.9|1642
1701437100000|2023-12-01 13:25:00|8086.5|8082.7|8082.5|8079.7|8089.6|8086.8|8073.6|8070.8|1217
1701437400000|2023-12-01 13:30:00|8083.4|8080.6|8083.5|8080.7|8093.5|8090.7|8079.5|8076.6|1498
1701437700000|2023-12-01 13:35:00|8082.5|8079.7|8082.5|8078.7|8085.5|8082.7|8075.5|8072.7|962
1701438000000|2023-12-01 13:40:00|8083.4|8079.7|8084.5|8080.7|8087.5|8084.7|8065.6|8062.8|1373
1701438300000|2023-12-01 13:45:00|8085.5|8081.7|8079.6|8075.8|8087.5|8084.7|8068.6|8065.8|1131
1701438600000|2023-12-01 13:50:00|8079.5|8075.7|8070.6|8067.8|8085.5|8081.7|8067.6|8064.7|855
1701438900000|2023-12-01 13:55:00|8070.5|8067.7|8081.6|8078.8|8084.5|8080.8|8069.1|8065.8|608
1701439200000|2023-12-01 14:00:00|8082.5|8079.7|8065.5|8062.7|8096.5|8093.7|8064|8060.7|2021
1701439500000|2023-12-01 14:05:00|8066.5|8063.7|8075.5|8071.7|8083.4|8079.6|8060.6|8057.8|1418
1701439800000|2023-12-01 14:10:00|8075.4|8071.6|8064.4|8061.6|8081.4|8077.7|8053.5|8050.7|1549
1701440100000|2023-12-01 14:15:00|8065.4|8062.6|8061.4|8058.6|8066.4|8063.6|8054.4|8051.6|864
1701440400000|2023-12-01 14:20:00|8061.9|8057.6|8055.4|8052.6|8067.3|8063.6|8053.3|8050.5|1054
1701440700000|2023-12-01 14:25:00|8055.3|8051.6|8084.3|8080.5|8086.3|8083.5|8051.4|8048.6|1858
1701441000000|2023-12-01 14:30:00|8083.3|8079.6|8085.3|8082.5|8088.3|8085.5|8057.3|8054.5|1502
1701441300000|2023-12-01 14:35:00|8085.4|8081.6|8087.2|8084.4|8098.3|8094.5|8082.3|8079.4|1755
1701441600000|2023-12-01 14:40:00|8088.2|8085.4|8096.3|8093.5|8099.2|8096.4|8084.2|8081.4|1315
1701441900000|2023-12-01 14:45:00|8097.2|8094.4|8095.2|8091.4|8097.6|8094.4|8085.2|8082.4|1038
1701442200000|2023-12-01 14:50:00|8094.3|8091.5|8087.4|8084.6|8101.2|8098.4|8084.3|8080.6|1167
1701442500000|2023-12-01 14:55:00|8087.3|8084.5|8111.3|8107.5|8111.3|8107.5|8084.9|8081.6|970
1701442800000|2023-12-01 15:00:00|8111.4|8107.6|8135.2|8132.4|8141.2|8138.4|8111.3|8107.5|3219
1701443100000|2023-12-01 15:05:00|8136.2|8133.4|8136.2|8133.4|8143.2|8140.4|8132.2|8128.4|2038
1701443400000|2023-12-01 15:10:00|8137.2|8132.9|8142.2|8139.4|8152.1|8149.3|8136.2|8132.9|2307
1701443700000|2023-12-01 15:15:00|8143.2|8140.4|8116.4|8112.6|8147.1|8144.3|8114.3|8111.5|1816
1701444000000|2023-12-01 15:20:00|8115.4|8111.6|8100.5|8096.7|8116.4|8112.6|8092.6|8089.3|2463
1701444300000|2023-12-01 15:25:00|8099.5|8095.7|8088.5|8084.7|8102.5|8098.7|8082.5|8079.7|2476
1701444600000|2023-12-01 15:30:00|8088.6|8085.7|8115.5|8111.7|8121.9|8118.6|8084.6|8081.8|2180
1701444900000|2023-12-01 15:35:00|8114.5|8112.2|8072.3|8068.5|8118.5|8115.7|8070.8|8067.1|5290
1701445200000|2023-12-01 15:40:00|8072.8|8069|8089.7|8086.9|8090.7|8087|8070.8|8068|1526
1701445500000|2023-12-01 15:45:00|8089.8|8087|8092.9|8090.1|8096.8|8094|8078.9|8076|2138
1701445800000|2023-12-01 15:50:00|8091.9|8089.1|8103.8|8100|8103.8|8100.1|8074|8070.2|3928
1701446100000|2023-12-01 15:55:00|8102.9|8100.1|8113.8|8110|8117.8|8114.1|8096.9|8094|1892
1701446400000|2023-12-01 16:00:00|8112.9|8110.1|8092.9|8090.1|8115.9|8113|8077.9|8074.1|2972
1701446700000|2023-12-01 16:05:00|8091.9|8089.1|8093.1|8090.3|8099.9|8097.1|8075|8072.2|2696
1701447000000|2023-12-01 16:10:00|8093|8090.2|8068.2|8065.4|8098|8094.2|8067.2|8064.4|3137
1701447300000|2023-12-01 16:15:00|8067.3|8064.4|8077.1|8073.3|8084.2|8080.4|8065.4|8062.1|3960
1701447600000|2023-12-01 16:20:00|8076.1|8072.3|8092|8088.2|8097|8094.2|8066.1|8063.3|4395
1701447900000|2023-12-01 16:25:00|8093|8089.2|8124|8120.2|8131.7|8127.4|8093|8089.2|8650
1701448200000|2023-12-01 16:30:00|8123|8120.1|8115.1|8112.3|8133.9|8131.1|8109.1|8105.3|4130
1701448500000|2023-12-01 16:35:00|8115|8112.2|8115.1|8111.3|8119.1|8115.3|8096.2|8093.3|1835
1701448800000|2023-12-01 16:40:00|8116|8112.3|8114.1|8111.3|8121.1|8117.7|8100.1|8097.3|1404
1701449100000|2023-12-01 16:45:00|8114.2|8110.4|8111.7|8107.9|8123.1|8120.3|8107.2|8103.9|1371
1701449400000|2023-12-01 16:50:00|8112.2|8108.4|8123.1|8119.3|8128.1|8125.3|8102.2|8099.3|1461
1701449700000|2023-12-01 16:55:00|8124.1|8120.3|8104.2|8101.4|8127.1|8124.3|8104.2|8100.5|1526
1701450000000|2023-12-01 17:00:00|8104.3|8100.5|8111.1|8108.3|8118.2|8115.4|8098.2|8095.4|1138
1701450300000|2023-12-01 17:05:00|8111.2|8108.4|8107.2|8104.4|8121.1|8117.4|8099.3|8096.4|883
1701450600000|2023-12-01 17:10:00|8106.3|8103.5|8118.3|8115.5|8122.2|8119.4|8103.3|8100|946
1701450900000|2023-12-01 17:15:00|8118.2|8115.4|8106.3|8102.5|8121.3|8118.4|8103.8|8100.5|826
1701451200000|2023-12-01 17:20:00|8106.4|8103.5|8095.4|8091.6|8114.3|8110.5|8094.4|8091.6|1356
1701451500000|2023-12-01 17:25:00|8094.4|8092.6|8094.4|8091.6|8105.5|8102.6|8092.4|8088.6|2086
1701451800000|2023-12-01 17:30:00|8096.2|8093.4|8108.1|8104.3|8111.2|8107.9|8080.4|8077.6|2284
1701452100000|2023-12-01 17:35:00|8107.2|8104.4|8125|8122.2|8130.1|8126.3|8104.2|8101.4|2944
1701452400000|2023-12-01 17:40:00|8126|8122.3|8110.2|8107.4|8128|8124.2|8098.2|8095.4|1722
1701452700000|2023-12-01 17:45:00|8111.2|8107.3|8120.1|8117.3|8130.1|8126.3|8110.3|8107.3|1587
1701453000000|2023-12-01 17:50:00|8121.1|8117.2|8128.1|8125.3|8130.1|8126.3|8114.1|8111.3|758
1701453300000|2023-12-01 17:55:00|8129.1|8126.3|8125.1|8122.3|8138.1|8135.3|8121.1|8118.3|2321
1701453600000|2023-12-01 18:00:00|8126|8122.2|8108|8104.2|8126|8123.2|8108|8104.2|1200
1701453900000|2023-12-01 18:05:00|8107.1|8104.3|8059|8056.2|8107.5|8104.7|8050.6|8047.3|2593
1701454200000|2023-12-01 18:10:00|8059.1|8056.3|8018.2|8015.4|8060.1|8057.3|8018.1|8014.4|2759
1701454500000|2023-12-01 18:15:00|8019.1|8015.3|7981.3|7978.5|8022.2|8019.4|7980.3|7977.5|6038
1701454800000|2023-12-01 18:20:00|7980.3|7977.5|7947.5|7943.7|7982.8|7979.5|7943.5|7940.7|5003
1701455100000|2023-12-01 18:25:00|7948.4|7944.7|7948.5|7945.7|7964.4|7961.6|7942.5|7939.6|2979
1701455400000|2023-12-01 18:30:00|7949.4|7945.6|7962.5|7959.7|7965.5|7962.7|7938.5|7935.7|2621
1701455700000|2023-12-01 18:35:00|7963.5|7960.7|7962.4|7959.6|7967.4|7964.6|7948.5|7945.7|2029
1701456000000|2023-12-01 18:40:00|7962.5|7959.7|7968.5|7965.7|7979.4|7976.6|7950.4|7947.6|1369
1701456300000|2023-12-01 18:45:00|7968.4|7965.6|7945.5|7942.7|7971.4|7967.6|7944.5|7940.8|1718
1701456600000|2023-12-01 18:50:00|7945.6|7941.8|7936.6|7933.8|7951.6|7948.8|7935.7|7932.8|1708
1701456900000|2023-12-01 18:55:00|7936.7|7933.9|7921.7|7918.9|7939.7|7936.9|7921.7|7918.8|2574
1701457200000|2023-12-01 19:00:00|7922.6|7918.8|7927.7|7923.9|7946.6|7943.8|7922.1|7918.8|1853
1701457500000|2023-12-01 19:05:00|7926.7|7922.9|7922.7|7918.9|7929.7|7926.9|7920.7|7917.9|2466
1701457800000|2023-12-01 19:10:00|7921.8|7919.9|7932.6|7928.8|7933.1|7929.9|7920.7|7917.8|2053
1701458100000|2023-12-01 19:15:00|7931.6|7927.9|7921.7|7918.9|7934.6|7931.8|7920.6|7917.8|2320
1701458400000|2023-12-01 19:20:00|7922.7|7919.9|7895|7891.2|7923.7|7920.4|7893|7890.1|8471
1701458700000|2023-12-01 19:25:00|7894|7892.2|7885.8|7883|7906.4|7903.1|7882.8|7879.9|8613
1701459000000|2023-12-01 19:30:00|7886.8|7884|7885.9|7883.1|7891.8|7889|7875.9|7873.1|4012
1701459300000|2023-12-01 19:35:00|7886|7882.2|7893.8|7890|7894.8|7891.9|7884.9|7882.1|2391
1701459600000|2023-12-01 19:40:00|7893.7|7890.9|7914.7|7910.9|7916.7|7912.9|7892.7|7889.9|1528
1701459900000|2023-12-01 19:45:00|7914.6|7911.8|7929.6|7926.8|7930.1|7926.8|7912.6|7909.8|1004
1701460200000|2023-12-01 19:50:00|7931.6|7927.8|7919.7|7915.9|7933.6|7930.8|7918.6|7914.9|434
1701460500000|2023-12-01 19:55:00|7919.6|7915.8|7914.7|7911.9|7919.6|7915.9|7911.7|7908.9|392
1701460800000|2023-12-01 20:00:00|7914.8|7911|7910.8|7907|7915.7|7912.9|7906.8|7903.9|235
1701461100000|2023-12-01 20:05:00|7910.7|7907.9|7907.7|7903.9|7914.7|7911.9|7903.7|7900.9|237
1701461400000|2023-12-01 20:10:00|7906.7|7902.9|7909.8|7907|7911.7|7908.4|7905.6|7901.8|337
1701461700000|2023-12-01 20:15:00|7908.8|7906|7909.8|7906|7912.8|7909|7905.8|7903|687
1701462000000|2023-12-01 20:20:00|7909.9|7907|7906.8|7904|7910.8|7907.5|7905.8|7903|321
1701462300000|2023-12-01 20:25:00|7906.9|7903.1|7907.8|7905|7908.8|7905|7902.8|7899.1|440
1701462600000|2023-12-01 20:30:00|7906.9|7904.1|7910.8|7908|7912.3|7909|7906.8|7904|546
1701462900000|2023-12-01 20:35:00|7911.8|7908.9|7907.8|7904|7911.8|7909|7905.9|7903|143
1701463200000|2023-12-01 20:40:00|7906.8|7903.9|7904.8|7902|7909.8|7906|7902.8|7900|223
1701463500000|2023-12-01 20:45:00|7904.9|7902.1|7903.8|7900|7905.8|7903|7900.4|7897.1|220
1701463800000|2023-12-01 20:50:00|7903.9|7900.1|7902.8|7899|7904.9|7901.1|7899.8|7896.1|145
1701464100000|2023-12-01 20:55:00|7902.9|7899.1|7898.8|7896|7904.8|7901.9|7898.3|7895|578
1701464400000|2023-12-01 21:00:00|7899.8|7895.5|7903.8|7900|7906.7|7903.4|7899.3|7895.5|112
1701464700000|2023-12-01 21:05:00|7903.7|7900.9|7903.8|7900|7905.8|7902.9|7901.7|7898.9|86
1701465000000|2023-12-01 21:10:00|7904.7|7900.9|7906.7|7902.9|7909.7|7905.9|7903.7|7900|67
1701465300000|2023-12-01 21:15:00|7905.7|7902|7906.8|7903|7907.8|7904|7905.7|7902|14
1701465600000|2023-12-01 21:20:00|7906.7|7903.9|7908.7|7904.9|7908.7|7904.9|7904.7|7901.9|159
1701465900000|2023-12-01 21:25:00|7907.7|7905.9|7910.8|7907|7910.8|7907.9|7906.7|7903.9|62
1701466200000|2023-12-01 21:30:00|7910.7|7906.9|7916.7|7913.9|7917.7|7914.9|7908.8|7905.9|52
1701466500000|2023-12-01 21:35:00|7916.8|7913|7914.8|7912|7919.7|7916.9|7914.8|7911.9|128
1701466800000|2023-12-01 21:40:00|7914.7|7911.9|7916.7|7912.9|7917.7|7914.9|7914.7|7911.9|28
1701467100000|2023-12-01 21:45:00|7915.7|7912|7917.7|7914.9|7918.8|7916|7914.7|7911|125
1701467400000|2023-12-01 21:50:00|7917.8|7914|7916.6|7913.8|7918.7|7914.9|7915.6|7911.9|80
1701467700000|2023-12-01 21:55:00|7916.7|7912.8|7913.8|7910|7917.6|7914.7|7911.6|7908.8|218
1701468000000|2023-12-01 22:00:00|7913.7|7909.9|7914.2|7906.4|7916.7|7910.4|7913.7|7906.4|0
1701644400000|2023-12-03 23:00:00|7943.8|7940|7931.9|7924.1|7948|7943.1|7912.5|7907.2|309
1701644700000|2023-12-03 23:05:00|7930.3|7926.5|7916|7908.2|7934.9|7932|7912.5|7907.1|99
1701645000000|2023-12-03 23:10:00|7913.5|7909.7|7932.9|7929.1|7939|7934.2|7910.5|7905.8|265
1701645300000|2023-12-03 23:15:00|7933.1|7929.3|7953|7949.2|7953|7949.2|7933.1|7928.3|40
1701645600000|2023-12-03 23:20:00|7952.9|7949.1|7947.1|7943.3|7962.9|7958.2|7946.5|7942.7|147
1701645900000|2023-12-03 23:25:00|7948.1|7944.3|7967.1|7963.3|7967.9|7964.2|7948.1|7944.3|49
1701646200000|2023-12-03 23:30:00|7968|7964.2|7968.5|7964.7|7974|7969.1|7959.9|7956.1|61
1701646500000|2023-12-03 23:35:00|7969.1|7965.3|7961|7953.2|7969.1|7965.3|7957.6|7953.2|31
1701646800000|2023-12-03 23:40:00|7959.9|7956.1|7955.2|7951.4|7960|7956.2|7953.6|7949.8|27
1701647100000|2023-12-03 23:45:00|7953.3|7949.5|7963.3|7959.5|7963.3|7960.4|7953.3|7949.5|45
1701647400000|2023-12-03 23:50:00|7963.2|7960.4|7962.4|7958.6|7965.3|7961.5|7961.3|7958.5|102
1701647700000|2023-12-03 23:55:00|7962.5|7958.7|7959.4|7955.6|7962.9|7959.6|7956.4|7953.6|51
1701648000000|2023-12-04 00:00:00|7958.5|7954.7|7952.9|7949.1|7959.4|7955.6|7948.5|7944.7|121
1701648300000|2023-12-04 00:05:00|7952.8|7949|7951.5|7947.7|7952.8|7949|7946.5|7942.7|47
1701648600000|2023-12-04 00:10:00|7951.1|7947.3|7945.6|7941.8|7953.5|7949.7|7940.6|7936.8|75
1701648900000|2023-12-04 00:15:00|7945.7|7941.9|7944.5|7940.7|7945.7|7941.9|7942.6|7938.8|16
1701649200000|2023-12-04 00:20:00|7943.7|7939.9|7945.3|7941.5|7947.3|7943.5|7942.5|7938.7|101
1701649500000|2023-12-04 00:25:00|7946.7|7942.9|7944.2|7940.4|7947.2|7943.4|7942.5|7938.7|9
1701649800000|2023-12-04 00:30:00|7944.3|7940.5|7940.4|7936.6|7944.3|7940.5|7938.5|7935.7|31
1701650100000|2023-12-04 00:35:00|7940.5|7936.7|7943.4|7939.6|7944.5|7940.8|7940.4|7936.7|55
1701650400000|2023-12-04 00:40:00|7943.5|7939.7|7944.4|7941.6|7949.6|7946.7|7943.5|7939.7|138
1701650700000|2023-12-04 00:45:00|7945.5|7941.7|7942.5|7939.7|7946.5|7943.6|7942.4|7938.7|10
1701651000000|2023-12-04 00:50:00|7943.5|7939.8|7944.5|7940.7|7945.5|7941.7|7942.4|7939.6|2
1701651300000|2023-12-04 00:55:00|7943.6|7941.7|7944.4|7940.6|7946.5|7943.7|7943.5|7939.7|32
1701651600000|2023-12-04 01:00:00|7944.5|7940.7|7920.6|7916.8|7945.5|7941.7|7919.6|7915.8|1071
1701651900000|2023-12-04 01:05:00|7921.6|7917.8|7916.5|7912.7|7928.6|7925.8|7909.7|7906.7|1189
1701652200000|2023-12-04 01:10:00|7916.4|7913.6|7929.3|7925.5|7929.3|7925.5|7914.5|7910.8|622
1701652500000|2023-12-04 01:15:00|7929.1|7925.3|7920.3|7916.5|7931.5|7927.7|7916.3|7912.6|180
1701652800000|2023-12-04 01:20:00|7919.4|7916.6|7894.4|7890.6|7923.3|7919.6|7891.4|7888.5|349
1701653100000|2023-12-04 01:25:00|7893.5|7890.7|7899.5|7895.7|7901.5|7897.7|7889.5|7886.5|354
1701653400000|2023-12-04 01:30:00|7898.3|7894.5|7878.9|7876.1|7899.4|7896.6|7878.8|7876|641
1701653700000|2023-12-04 01:35:00|7878.8|7876|7873.8|7870|7879.8|7876.9|7870.8|7868|610
1701654000000|2023-12-04 01:40:00|7873.7|7870.9|7871.6|7868.8|7877.6|7873.9|7868|7865.2|919
1701654300000|2023-12-04 01:45:00|7871.5|7868.7|7867.5|7864.7|7874.6|7871.8|7864.6|7861.7|423
1701654600000|2023-12-04 01:50:00|7867.4|7863.7|7863.5|7859.7|7868.5|7864.7|7862.5|7859.6|216
1701654900000|2023-12-04 01:55:00|7862.5|7860.7|7859.5|7856.7|7863.3|7860.7|7859.5|7856.7|404
1701655200000|2023-12-04 02:00:00|7858.5|7855.7|7833.9|7830.1|7861.5|7858.7|7832.7|7829.9|1373
1701655500000|2023-12-04 02:05:00|7833|7830.2|7834.4|7830.6|7842.8|7839.1|7833|7830.1|1079
1701655800000|2023-12-04 02:10:00|7834.2|7830.4|7834.2|7830.4|7838.5|7835.6|7830.5|7827.7|891
1701656100000|2023-12-04 02:15:00|7833.3|7830.5|7836.1|7833.3|7837.2|7833.5|7833.1|7829.4|70
1701656400000|2023-12-04 02:20:00|7836.3|7833.5|7833.1|7830.3|7836.4|7833.5|7833.1|7830.3|126
1701656700000|2023-12-04 02:25:00|7834|7830.2|7832|7829.2|7835.2|7832.1|7832|7829.2|150
1701657000000|2023-12-04 02:30:00|7832.1|7829.3|7837.8|7834|7837.8|7835|7830|7827.2|351
1701657300000|2023-12-04 02:35:00|7836.9|7834.1|7831.9|7828.1|7838.1|7835.3|7831.8|7828|222
1701657600000|2023-12-04 02:40:00|7831.8|7828|7842.8|7840|7843.7|7840.8|7830.8|7828|436
1701657900000|2023-12-04 02:45:00|7842.7|7839.9|7836.6|7832.8|7843.7|7839.9|7835.6|7832.8|189
1701658200000|2023-12-04 02:50:00|7835.7|7832.9|7853.4|7850.6|7854.5|7850.7|7835.7|7832.7|327
1701658500000|2023-12-04 02:55:00|7854.4|7849.6|7853.3|7849.5|7854.4|7850.6|7848.3|7845.5|162
1701658800000|2023-12-04 03:00:00|7852.3|7848.6|7845.3|7842.5|7854.3|7851.5|7844.3|7840.5|191
1701659100000|2023-12-04 03:05:00|7845.4|7841.6|7841.5|7838.7|7851.3|7848.5|7841.4|7837.6|237
1701659400000|2023-12-04 03:10:00|7841.4|7838.6|7839.5|7836.7|7844.5|7840.8|7833.5|7829.7|322
1701659700000|2023-12-04 03:15:00|7840.4|7836.6|7835.4|7832.6|7840.4|7836.7|7834.4|7830.7|116
1701660000000|2023-12-04 03:20:00|7834.5|7831.6|7834.5|7831.7|7836.5|7833.7|7833.6|7830.7|60
1701660300000|2023-12-04 03:25:00|7834.6|7830.8|7832.4|7828.6|7837.4|7834.5|7831.4|7828.6|145
1701660600000|2023-12-04 03:30:00|7832.3|7829.5|7840.5|7837.7|7844.4|7841.1|7832.3|7828.6|379
1701660900000|2023-12-04 03:35:00|7840.6|7836.8|7841.4|7838.6|7843.5|7840.7|7840.3|7836.6|27
1701661200000|2023-12-04 03:40:00|7841.5|7838.7|7845.5|7842.7|7846.5|7843.6|7841.5|7838.7|50
1701661500000|2023-12-04 03:45:00|7845.6|7841.8|7845.6|7841.8|7848.5|7845.6|7843.6|7840.8|53
1701661800000|2023-12-04 03:50:00|7844.7|7841.9|7848.6|7844.8|7848.6|7845.7|7844.5|7840.9|49
1701662100000|2023-12-04 03:55:00|7847.7|7844.9|7842.6|7839.8|7848.4|7844.9|7842.6|7839.8|35
1701662400000|2023-12-04 04:00:00|7843.5|7840.7|7842.5|7839.7|7844.6|7840.9|7841.6|7838.8|31
1701662700000|2023-12-04 04:05:00|7842.6|7838.8|7838.6|7834.8|7842.6|7838.8|7837.5|7833.8|42
1701663000000|2023-12-04 04:10:00|7837.6|7834.9|7837.5|7834.7|7838.6|7834.9|7835.5|7832.7|55
1701663300000|2023-12-04 04:15:00|7837.6|7834.8|7837.6|7833.8|7837.7|7834.8|7835.5|7832.7|30
1701663600000|2023-12-04 04:20:00|7836.6|7832.8|7837.6|7833.8|7837.6|7834.7|7835.5|7832.6|48
1701663900000|2023-12-04 04:25:00|7837.5|7834.7|7832.7|7828.9|7837.6|7834.7|7829.7|7826.8|142
1701664200000|2023-12-04 04:30:00|7832.6|7829.8|7830.8|7827|7832.8|7829.9|7829.7|7826.9|90
1701664500000|2023-12-04 04:35:00|7829.9|7827.1|7831.7|7828.9|7831.8|7828.9|7829.8|7827|26
1701664800000|2023-12-04 04:40:00|7831.8|7829|7830.7|7827.9|7831.8|7829|7829.8|7827|23
1701665100000|2023-12-04 04:45:00|7831.7|7828|7830.7|7827.9|7832.8|7829.9|7829.7|7826.9|28
1701665400000|2023-12-04 04:50:00|7830.8|7828|7831.7|7827.9|7831.7|7828.7|7830.7|7827.8|10
1701665700000|2023-12-04 04:55:00|7831.6|7827.8|7829.8|7827|7831.6|7828|7829.7|7826.4|47
1701666000000|2023-12-04 05:00:00|7830.8|7826.9|7830.8|7827|7830.8|7828|7829.7|7826.9|80
1701666300000|2023-12-04 05:05:00|7829.8|7826.9|7827.8|7824|7829.8|7826.9|7823.9|7820.2|236
1701666600000|2023-12-04 05:10:00|7826.9|7824.1|7833.9|7831.1|7835|7832.2|7824.9|7821.2|139
1701666900000|2023-12-04 05:15:00|7834.8|7831|7835|7831.2|7835|7832.1|7829.9|7827|74
1701667200000|2023-12-04 05:20:00|7833|7829.2|7836|7832.2|7836.1|7833.3|7833|7829.2|35
1701667500000|2023-12-04 05:25:00|7835.9|7833.1|7837.1|7833.3|7837.2|7834.3|7834.1|7831.2|42
1701667800000|2023-12-04 05:30:00|7837|7833.2|7838.9|7836.1|7841|7838.1|7835.9|7833|400
1701668100000|2023-12-04 05:35:00|7838.8|7835|7831.9|7829.1|7838.8|7835.1|7830.9|7828|177
1701668400000|2023-12-04 05:40:00|7832.8|7829|7833.8|7830|7838.8|7835.1|7830.9|7828|443
1701668700000|2023-12-04 05:45:00|7832.9|7830.1|7829.8|7826|7833.8|7830.1|7828.9|7826|142
1701669000000|2023-12-04 05:50:00|7828.9|7826.1|7828|7824.2|7830.8|7828|7826|7823.2|579
1701669300000|2023-12-04 05:55:00|7827.1|7824.3|7816.8|7813|7827.9|7824.3|7810.9|7808|700
1701669600000|2023-12-04 06:00:00|7816.7|7813.9|7821.8|7819|7822.8|7820|7816|7813|298
1701669900000|2023-12-04 06:05:00|7822.8|7819.1|7824.6|7820.8|7825.8|7822.9|7819.7|7816.5|142
1701670200000|2023-12-04 06:10:00|7824.7|7820.9|7824.7|7821.9|7826.7|7822.9|7822.8|7819.8|141
1701670500000|2023-12-04 06:15:00|7825.5|7822.7|7824.7|7821.9|7826.7|7823.9|7824.6|7821.8|440
1701670800000|2023-12-04 06:20:00|7825.7|7822.9|7830.7|7827.9|7834.6|7830.9|7824.6|7821.8|292
1701671100000|2023-12-04 06:25:00|7831.7|7828|7817.6|7813.8|7831.8|7828|7814.6|7811.7|532
1701671400000|2023-12-04 06:30:00|7816.7|7813.9|7817.9|7815.1|7821.8|7818.9|7815.8|7812.9|506
1701671700000|2023-12-04 06:35:00|7818.7|7815.9|7817.8|7815|7821|7818.2|7814.9|7811.2|277
1701672000000|2023-12-04 06:40:00|7818.8|7815.1|7814.9|7812.1|7819.7|7816.9|7814.8|7811|190
1701672300000|2023-12-04 06:45:00|7815.9|7813.1|7811.1|7808.3|7817.8|7814.1|7811|7808.1|741
1701672600000|2023-12-04 06:50:00|7812|7808.2|7813.9|7811.1|7816|7813.1|7810.1|7807.2|282
1701672900000|2023-12-04 06:55:00|7814.8|7811|7812.8|7810|7816.9|7814.1|7810.9|7808|232
1701673200000|2023-12-04 07:00:00|7814.4|7811.6|7810.8|7807|7818.9|7816.1|7810.8|7807|393
1701673500000|2023-12-04 07:05:00|7810.6|7808|7811.9|7808.1|7812.3|7809.1|7808.9|7806|172
1701673800000|2023-12-04 07:10:00|7811.8|7808|7815.8|7812|7818.8|7815.9|7810.9|7808|276
1701674100000|2023-12-04 07:15:00|7814.9|7812.1|7819.9|7817.1|7819.9|7817.1|7812.9|7810|459
1701674400000|2023-12-04 07:20:00|7819.8|7817|7817.7|7814.9|7820.8|7817.9|7816.6|7812.9|441
1701674700000|2023-12-04 07:25:00|7817.8|7814|7820.7|7816.9|7820.8|7817.9|7816.8|7813.8|124
1701675000000|2023-12-04 07:30:00|7820.8|7817|7815.9|7812.1|7820.8|7817.9|7812.9|7810.1|326
1701675300000|2023-12-04 07:35:00|7816|7812.2|7816.8|7813|7821.3|7818|7814.9|7812|258
1701675600000|2023-12-04 07:40:00|7815.9|7813.1|7816.8|7814|7816.9|7814|7810.9|7808.1|501
1701675900000|2023-12-04 07:45:00|7816.9|7814.1|7822.6|7818.8|7824.7|7821|7815.9|7812.1|630
1701676200000|2023-12-04 07:50:00|7822.7|7818.9|7819|7815.2|7824.8|7821.9|7816|7813.1|353
1701676500000|2023-12-04 07:55:00|7818.9|7815.1|7815|7811.2|7823.9|7821.1|7812|7808.3|469
1701676800000|2023-12-04 08:00:00|7814|7812.2|7811.2|7808.4|7815|7812.2|7803.6|7800.6|2159
1701677100000|2023-12-04 08:05:00|7811.3|7808.5|7812.9|7810.1|7821.1|7817.3|7807.4|7804.4|686
1701677400000|2023-12-04 08:10:00|7813|7810.2|7817|7814.2|7817|7814.2|7807|7804.2|784
1701677700000|2023-12-04 08:15:00|7817.9|7814.1|7823.7|7820.9|7825.8|7822.1|7810.9|7808.1|584
1701678000000|2023-12-04 08:20:00|7823.9|7820.1|7815.9|7812.1|7825.7|7822.9|7812.2|7809.3|2347
1701678300000|2023-12-04 08:25:00|7815|7811.2|7797|7793.2|7818|7814.2|7796.9|7793.1|5676
1701678600000|2023-12-04 08:30:00|7796|7794.1|7792.2|7789.4|7800|7797.2|7791.9|7788|3853
1701678900000|2023-12-04 08:35:00|7793.1|7789.3|7793.3|7790.5|7798.1|7795.3|7785.4|7782.5|3088
1701679200000|2023-12-04 08:40:00|7793.5|7790.7|7786.1|7782.3|7796.5|7793.5|7785|7782.1|4190
1701679500000|2023-12-04 08:45:00|7786|7783.2|7793.8|7791|7794.9|7792|7782.7|7779.3|1839
1701679800000|2023-12-04 08:50:00|7794.8|7792|7790.6|7786.8|7795|7792.2|7788.7|7785.9|1165
1701680100000|2023-12-04 08:55:00|7790.7|7786.9|7788.6|7785.8|7792.7|7789|7784.7|7780.1|1398
1701680400000|2023-12-04 09:00:00|7787.6|7784.8|7780.7|7777.9|7789.7|7786.9|7778.6|7775.7|2529
1701680700000|2023-12-04 09:05:00|7780.6|7777.8|7778.6|7775.8|7786.4|7782.7|7777.7|7774.9|1242
1701681000000|2023-12-04 09:10:00|7778.5|7774.7|7775.8|7773|7781.5|7778.7|7773.8|7770.9|3893
1701681300000|2023-12-04 09:15:00|7774.8|7772|7783.6|7780.8|7787.7|7784.9|7772.8|7770|1724
1701681600000|2023-12-04 09:20:00|7783.5|7780.7|7774.9|7771.1|7783.7|7780.8|7772.7|7769.9|1435
1701681900000|2023-12-04 09:25:00|7774.8|7772|7776.8|7774|7778.9|7776|7771.9|7769|1221
1701682200000|2023-12-04 09:30:00|7776.9|7773.1|7789|7786.2|7790|7787.2|7768|7764.8|2072
1701682500000|2023-12-04 09:35:00|7790.1|7786.3|7796|7793.2|7796|7793.2|7777.2|7774.3|961
1701682800000|2023-12-04 09:40:00|7797|7794.2|7838.4|7835.6|7841.4|7837.7|7794.8|7791.3|2927
1701683100000|2023-12-04 09:45:00|7839.3|7835.5|7847.2|7844.4|7848.3|7845.4|7835.3|7832.5|1327
1701683400000|2023-12-04 09:50:00|7848.2|7845.4|7855.2|7852.4|7858.2|7855.4|7842.3|7839.3|1689
1701683700000|2023-12-04 09:55:00|7855.3|7851.5|7844.3|7841.5|7855.3|7852.5|7840.4|7837.5|818
1701684000000|2023-12-04 10:00:00|7844.4|7841.6|7829.6|7826.8|7850.5|7847.7|7825.6|7821.8|1401
1701684300000|2023-12-04 10:05:00|7830.6|7826.7|7811.7|7808.9|7831.7|7828.9|7806.8|7803.1|2253
1701684600000|2023-12-04 10:10:00|7811.8|7809|7817.6|7814.8|7818.6|7815.7|7810.8|7808|714
1701684900000|2023-12-04 10:15:00|7818.4|7815.6|7850.4|7846.6|7854.2|7851.4|7817.6|7814.7|1866
1701685200000|2023-12-04 10:20:00|7850.3|7846.5|7842.5|7838.7|7850.3|7846.6|7830.8|7828|991
1701685500000|2023-12-04 10:25:00|7843.5|7839.7|7845.4|7842.6|7851.5|7848.7|7833.6|7830.8|1026
1701685800000|2023-12-04 10:30:00|7846.3|7842.5|7839.5|7835.7|7849.2|7845.6|7835.6|7832.8|899
1701686100000|2023-12-04 10:35:00|7839.4|7836.6|7849.3|7845.5|7849.5|7846.7|7837.4|7833.7|778
1701686400000|2023-12-04 10:40:00|7849.2|7846.4|7838.5|7834.7|7855.2|7852.4|7836.4|7833.6|842
1701686700000|2023-12-04 10:45:00|7838.4|7835.6|7829.7|7825.9|7845.4|7842.6|7824.6|7821.8|1023
1701687000000|2023-12-04 10:50:00|7829.6|7826.8|7833.4|7829.6|7837.5|7833.8|7825.7|7822.4|726
1701687300000|2023-12-04 10:55:00|7832.4|7828.8|7834.4|7831.6|7835.5|7832.7|7829.4|7825.7|350
1701687600000|2023-12-04 11:00:00|7834.5|7830.7|7806|7803.2|7834.5|7831.6|7793|7788.9|2247
1701687900000|2023-12-04 11:05:00|7807|7804.2|7803|7800.2|7809|7806.2|7796|7793|669
1701688200000|2023-12-04 11:10:00|7802.2|7799.4|7794|7791.2|7807.9|7804.1|7789.1|7785.8|1566
1701688500000|2023-12-04 11:15:00|7794.9|7791.1|7802|7799.2|7805.9|7802.2|7793.1|7789.5|597
1701688800000|2023-12-04 11:20:00|7800.9|7798.1|7800|7797.2|7806.1|7803.2|7789.1|7786.3|556
1701689100000|2023-12-04 11:25:00|7799.2|7796.4|7805|7802.2|7807.9|7804.2|7798|7795.2|262
1701689400000|2023-12-04 11:30:00|7805.8|7803|7811.8|7809|7812.9|7810|7803.9|7800.2|1023
1701689700000|2023-12-04 11:35:00|7811.9|7808.1|7817.2|7813.4|7827.8|7824|7811.9|7808.1|1075
1701690000000|2023-12-04 11:40:00|7817.1|7813.3|7833.2|7829.4|7837|7834.2|7816.2|7812.4|572
1701690300000|2023-12-04 11:45:00|7834.2|7830.4|7853.8|7850|7857.9|7854.2|7831.2|7827.5|995
1701690600000|2023-12-04 11:50:00|7853.9|7850.1|7865.6|7861.8|7872.9|7868.7|7847.1|7844.1|1811
1701690900000|2023-12-04 11:55:00|7865.7|7861.9|7855.7|7851.9|7866.5|7862.8|7849.8|7846|519
1701691200000|2023-12-04 12:00:00|7855.6|7852.8|7860.7|7857.9|7871.6|7867.8|7853.7|7850.9|705
1701691500000|2023-12-04 12:05:00|7859.7|7855.9|7843.9|7841.1|7860.7|7857.8|7834.1|7831.3|1707
1701691800000|2023-12-04 12:10:00|7844|7841.2|7844|7841.2|7851|7848.1|7841|7837.3|630
1701692100000|2023-12-04 12:15:00|7843.1|7840.2|7848.9|7845.1|7850|7847.1|7837|7834.2|258
1701692400000|2023-12-04 12:20:00|7848.8|7846|7844|7841.2|7853.9|7851.1|7841|7838.2|968
1701692700000|2023-12-04 12:25:00|7845|7842.2|7849.9|7846.1|7852|7849.2|7844|7840.7|479
1701693000000|2023-12-04 12:30:00|7849|7846.2|7842.1|7839.3|7856|7853.2|7841.1|7838.3|570
1701693300000|2023-12-04 12:35:00|7843.1|7840.2|7839.1|7835.3|7848.9|7845.2|7837|7834.2|349
1701693600000|2023-12-04 12:40:00|7839|7836.2|7853.9|7850.1|7854.1|7851.2|7838|7834.3|491
1701693900000|2023-12-04 12:45:00|7854|7851.2|7844|7841.2|7854.9|7851.2|7842|7839.1|491
1701694200000|2023-12-04 12:50:00|7844.1|7840.3|7837.1|7834.3|7846.1|7843.2|7837|7834.2|476
1701694500000|2023-12-04 12:55:00|7837|7834.2|7832|7829.2|7837.2|7834.4|7827|7823.2|1195
1701694800000|2023-12-04 13:00:00|7831.2|7828.4|7805.8|7803|7832.1|7829.3|7800.4|7797.1|2599
1701695100000|2023-12-04 13:05:00|7806.7|7802.9|7813.2|7809.4|7814.8|7812|7788.8|7785|1576
1701695400000|2023-12-04 13:10:00|7813.4|7809.6|7807.4|7804.6|7818.8|7815.5|7798.5|7795.7|1513
1701695700000|2023-12-04 13:15:00|7808.3|7804.5|7829.4|7825.6|7830.4|7827.5|7806.4|7802.7|852
1701696000000|2023-12-04 13:20:00|7829.3|7826.6|7820.4|7817.6|7831.5|7828.7|7819.4|7816.1|1281
1701696300000|2023-12-04 13:25:00|7820.5|7816.7|7883.1|7880.3|7900.1|7897.3|7818.4|7815.5|9375
1701696600000|2023-12-04 13:30:00|7884.2|7881.4|7859|7855.2|7886.1|7882.4|7845.8|7842.8|4246
1701696900000|2023-12-04 13:35:00|7858.8|7855|7843|7840.2|7864.9|7862.1|7837|7833.3|2140
1701697200000|2023-12-04 13:40:00|7843.9|7840.1|7835|7831.2|7856.1|7852.3|7833.6|7830.3|942
1701697500000|2023-12-04 13:45:00|7835.1|7831.3|7831.1|7827.3|7840.9|7838|7818|7815.2|1201
1701697800000|2023-12-04 13:50:00|7831|7828.2|7832.9|7829.1|7834.9|7832.1|7819|7816.1|570
1701698100000|2023-12-04 13:55:00|7833|7829.2|7802|7798.2|7833.9|7830.2|7800.9|7798.1|1229
1701698400000|2023-12-04 14:00:00|7801.9|7799.1|7832|7828.2|7838.5|7835.1|7792|7789.2|3316
1701698700000|2023-12-04 14:05:00|7832.1|7828.3|7834|7831.2|7840.1|7836.3|7813.2|7809.5|2448
1701699000000|2023-12-04 14:10:00|7833|7830.2|7830.2|7827.4|7850.9|7848|7825.2|7822.3|2652
1701699300000|2023-12-04 14:15:00|7831|7828.2|7823.2|7819.4|7831.3|7828.4|7818.2|7815.3|1803
1701699600000|2023-12-04 14:20:00|7823.1|7819.3|7829.1|7826.3|7841|7838.1|7821.2|7818.3|1245
1701699900000|2023-12-04 14:25:00|7829|7826.2|7832|7829.2|7838.9|7836.1|7819.1|7816.3|1658
1701700200000|2023-12-04 14:30:00|7831.2|7828.4|7810.2|7807.4|7841|7838.1|7809.2|7806.4|2607
1701700500000|2023-12-04 14:35:00|7810.3|7806.5|7823.1|7819.3|7841|7838.1|7805.8|7802.5|2846
1701700800000|2023-12-04 14:40:00|7823.2|7819.4|7829.5|7825.7|7832.1|7829.3|7810.7|7807.9|4110
1701701100000|2023-12-04 14:45:00|7828.6|7825.8|7804.5|7800.7|7833.3|7829.6|7802.6|7799.3|2288
1701701400000|2023-12-04 14:50:00|7803.6|7800.8|7789.5|7786.7|7811.1|7807.4|7787.5|7783.9|2837
1701701700000|2023-12-04 14:55:00|7789.6|7786.8|7784.5|7780.7|7794.5|7791.6|7782.4|7779.6|2105
1701702000000|2023-12-04 15:00:00|7783.6|7780.8|7759.7|7756.9|7784.5|7780.8|7759.5|7756.7|5747
1701702300000|2023-12-04 15:05:00|7759.6|7756.8|7774.6|7770.8|7783.5|7779.8|7754.6|7751.7|2752
1701702600000|2023-12-04 15:10:00|7774.5|7770.7|7819.4|7815.6|7829.2|7826.4|7769.6|7766.8|4351
1701702900000|2023-12-04 15:15:00|7818.5|7814.7|7855.3|7851.5|7860.4|7857.3|7806.4|7802.6|3798
1701703200000|2023-12-04 15:20:00|7856.1|7852.3|7889.9|7887.1|7897|7894.1|7838.2|7834.5|3418
1701703500000|2023-12-04 15:25:00|7889.8|7887|7913.7|7910.9|7920.9|7918.1|7881|7878.2|4293
1701703800000|2023-12-04 15:30:00|7913.8|7911|7914.1|7910.3|7929.3|7926|7903|7900.1|4018
1701704100000|2023-12-04 15:35:00|7914|7910.2|7933.9|7931.1|7955.2|7952|7912|7909.1|4056
1701704400000|2023-12-04 15:40:00|7934.4|7930.6|7905.7|7902.9|7939|7936.1|7905.6|7901.8|2712
1701704700000|2023-12-04 15:45:00|7907.5|7903.7|7890.7|7886.9|7914.6|7911.8|7889.8|7886.9|4353
1701705000000|2023-12-04 15:50:00|7891.6|7888.8|7885.5|7882.7|7901.7|7898.9|7880.7|7877.9|5767
1701705300000|2023-12-04 15:55:00|7885.7|7882.9|7859|7856.2|7896.9|7894|7858.9|7855.3|2709
1701705600000|2023-12-04 16:00:00|7860|7857.2|7869.9|7866.1|7883.7|7880.9|7853.2|7850.4|2236
1701705900000|2023-12-04 16:05:00|7869.8|7867|7877.7|7874.9|7879.8|7876.9|7855.9|7853.1|1777
1701706200000|2023-12-04 16:10:00|7877.8|7875|7887.9|7884.1|7893.8|7891|7870.8|7867.1|2331
1701706500000|2023-12-04 16:15:00|7888.8|7886|7872.8|7870|7891.2|7888|7863|7859.7|1601
1701706800000|2023-12-04 16:20:00|7872.9|7870.1|7847.9|7844.1|7879.8|7877|7844.8|7841|3636
1701707100000|2023-12-04 16:25:00|7847.8|7845.1|7837.2|7834.4|7866.1|7863.2|7835.3|7832.5|7411
1701707400000|2023-12-04 16:30:00|7838.2|7834.5|7898.6|7895.8|7916.7|7913.8|7836.2|7833.3|9484
1701707700000|2023-12-04 16:35:00|7898.5|7895.7|7844.2|7841.4|7899.5|7895.8|7838.2|7835.4|3066
1701708000000|2023-12-04 16:40:00|7843.4|7840.6|7844.1|7840.3|7857.1|7853.4|7833.2|7830.4|2202
1701708300000|2023-12-04 16:45:00|7843.9|7841.1|7848|7845.2|7848.9|7846|7833.9|7831.1|1521
1701708600000|2023-12-04 16:50:00|7847.8|7845|7841.8|7838|7856.8|7853.9|7837.8|7834.9|2271
1701708900000|2023-12-04 16:55:00|7841.9|7838.1|7844.9|7841.1|7850.8|7847|7832.7|7829.8|1513
1701709200000|2023-12-04 17:00:00|7845.7|7842.9|7860.5|7856.7|7862.4|7858.7|7841.9|7839.1|1719
1701709500000|2023-12-04 17:05:00|7860.4|7856.6|7874.3|7870.5|7883.1|7879.5|7855.5|7852.7|1598
1701709800000|2023-12-04 17:10:00|7873.3|7870.4|7859.4|7856.6|7873.3|7870.4|7856.5|7853.6|871
1701710100000|2023-12-04 17:15:00|7859.3|7856.5|7835.4|7832.6|7863.3|7859.6|7832.4|7829.5|949
1701710400000|2023-12-04 17:20:00|7835.5|7832.7|7827.5|7824.7|7842.5|7839.6|7826.4|7823.6|1114
1701710700000|2023-12-04 17:25:00|7827.4|7824.6|7843.9|7840.1|7852.1|7848.4|7824.4|7821.6|1250
1701711000000|2023-12-04 17:30:00|7844.3|7840.5|7864.2|7861.4|7865.2|7862.4|7835.2|7832.4|1369
1701711300000|2023-12-04 17:35:00|7865.1|7861.3|7859.3|7855.5|7871.2|7868.3|7853.2|7850.4|833
1701711600000|2023-12-04 17:40:00|7859.2|7855.4|7860.6|7857.8|7868.7|7865.8|7849.5|7846.7|1258
1701711900000|2023-12-04 17:45:00|7861.5|7858.7|7849.9|7846.1|7873.5|7869.8|7846.8|7843.1|1151
1701712200000|2023-12-04 17:50:00|7849|7846.2|7865.7|7862.9|7869.6|7866.8|7847.9|7845.1|1252
1701712500000|2023-12-04 17:55:00|7865.6|7862.8|7876.3|7873.5|7877.3|7874.5|7858.6|7855.7|1034
1701712800000|2023-12-04 18:00:00|7877.2|7873.4|7871.4|7868.6|7880.3|7877.5|7860.5|7857.7|651
1701713100000|2023-12-04 18:05:00|7870.4|7867.6|7854.6|7850.8|7870.4|7867.6|7851.6|7848.8|638
1701713400000|2023-12-04 18:10:00|7854.5|7850.7|7842.6|7839.8|7854.6|7851.7|7839.7|7836.8|753
1701713700000|2023-12-04 18:15:00|7841|7838.2|7846.7|7843.9|7853.5|7850.7|7836.6|7832.9|817
1701714000000|2023-12-04 18:20:00|7846.5|7843.7|7844.5|7840.7|7856.5|7852.8|7843.6|7840.7|556
1701714300000|2023-12-04 18:25:00|7844.6|7840.8|7833.5|7830.7|7849.6|7846.7|7822.7|7819.9|1629
1701714600000|2023-12-04 18:30:00|7832.6|7829.7|7831.6|7827.8|7833.1|7829.9|7821.6|7818.7|778
1701714900000|2023-12-04 18:35:00|7831.7|7828.8|7822.8|7820|7840.5|7837.7|7822.8|7819.9|710
1701715200000|2023-12-04 18:40:00|7822.7|7819.9|7824.5|7820.7|7827.7|7824.8|7818.6|7815.7|848
1701715500000|2023-12-04 18:45:00|7824.6|7820.8|7820.6|7817.8|7831.5|7827.8|7819.6|7816.7|619
1701715800000|2023-12-04 18:50:00|7820.7|7816.9|7829.4|7825.6|7835.4|7832.6|7814.6|7811.8|1188
1701716100000|2023-12-04 18:55:00|7829.3|7825.5|7816.3|7812.5|7837.2|7834.4|7815.2|7811.5|789
1701716400000|2023-12-04 19:00:00|7815.4|7812.6|7827.2|7824.4|7829.2|7826.3|7815.4|7812.1|875
1701716700000|2023-12-04 19:05:00|7826.2|7823.4|7822.4|7819.6|7833.3|7830.4|7821.2|7817.5|1261
1701717000000|2023-12-04 19:10:00|7823.3|7820.5|7809.3|7805.5|7824.3|7821.5|7808.4|7805.1|1713
1701717300000|2023-12-04 19:15:00|7809.4|7805.6|7808.6|7805.8|7815.3|7812.5|7808.5|7805.6|1043
1701717600000|2023-12-04 19:20:00|7809.5|7806.7|7807.5|7803.7|7810.5|7807.7|7803.5|7800.7|2291
1701717900000|2023-12-04 19:25:00|7806.6|7803.8|7804.6|7801.8|7812.6|7809.8|7799.6|7796.8|7128
1701718200000|2023-12-04 19:30:00|7804.7|7801.9|7815.5|7812.7|7820.5|7817.7|7803.7|7800.9|2690
1701718500000|2023-12-04 19:35:00|7815.4|7811.6|7811.4|7807.6|7815.4|7811.7|7802.4|7799.6|467
1701718800000|2023-12-04 19:40:00|7810.5|7807.7|7811.5|7808.7|7812.5|7809.6|7806.4|7803.6|213
1701719100000|2023-12-04 19:45:00|7812.5|7808.6|7819.6|7816.8|7820.6|7817.7|7811.4|7808.6|423
1701719400000|2023-12-04 19:50:00|7820.5|7816.7|7817.4|7813.6|7820.5|7816.7|7814.6|7811.7|401
1701719700000|2023-12-04 19:55:00|7816.5|7813.7|7826.4|7823.6|7826.5|7823.6|7814.6|7811.6|336
1701720000000|2023-12-04 20:00:00|7826.5|7822.7|7825.4|7822.6|7827.5|7824.6|7823.4|7820.6|262
1701720300000|2023-12-04 20:05:00|7825.5|7822.7|7823.5|7819.7|7825.5|7822.7|7821.6|7818.7|127
1701720600000|2023-12-04 20:10:00|7823.6|7820.7|7824.3|7821.5|7824.5|7821.7|7821.4|7818.6|169
1701720900000|2023-12-04 20:15:00|7824.4|7821.6|7822.5|7818.7|7826.5|7823.6|7821.4|7818.6|253
1701721200000|2023-12-04 20:20:00|7822.4|7819.6|7826.4|7823.6|7828.3|7824.6|7820.4|7816.7|115
1701721500000|2023-12-04 20:25:00|7826.5|7822.7|7823.5|7820.7|7826.5|7822.7|7823.4|7820.6|140
1701721800000|2023-12-04 20:30:00|7823.4|7820.6|7821.6|7818.8|7823.5|7820.6|7819.7|7816.7|135
1701722100000|2023-12-04 20:35:00|7821.5|7818.7|7822.4|7819.6|7823.5|7820.7|7820.4|7816.7|109
1701722400000|2023-12-04 20:40:00|7823.4|7820.6|7823.5|7820.7|7826.5|7823.6|7821.4|7817.7|103
1701722700000|2023-12-04 20:45:00|7823.4|7820.6|7825.4|7822.6|7825.5|7822.6|7822.4|7818.7|81
1701723000000|2023-12-04 20:50:00|7826.5|7822.7|7830.4|7827.6|7831.4|7828.6|7825.4|7822.6|134
1701723300000|2023-12-04 20:55:00|7830.5|7826.7|7826.5|7822.7|7830.5|7827.6|7825.4|7822.6|261
1701723600000|2023-12-04 21:00:00|7825.6|7822.8|7824.4|7821.6|7826.5|7823.6|7824.4|7820.7|89
1701723900000|2023-12-04 21:05:00|7825.3|7822.5|7828.4|7825.6|7829.3|7825.6|7825.2|7821.5|31
1701724200000|2023-12-04 21:10:00|7829.3|7826.5|7829.3|7825.5|7831.3|7827.6|7827.4|7824.5|28
1701724500000|2023-12-04 21:15:00|7828.3|7824.5|7826.4|7822.6|7828.4|7825.6|7825.3|7822.5|38
1701724800000|2023-12-04 21:20:00|7826.3|7822.5|7826.3|7822.5|7827.4|7824.6|7826.2|7822.5|14
1701725100000|2023-12-04 21:25:00|7827.3|7823.5|7823.3|7819.5|7827.3|7823.6|7822.4|7818.7|92
1701725400000|2023-12-04 21:30:00|7823.5|7819.7|7826.4|7823.6|7827.3|7823.6|7822.4|7818.7|27
1701725700000|2023-12-04 21:35:00|7826.5|7822.7|7825.4|7821.6|7827.8|7824|7824.4|7821.6|107
1701726000000|2023-12-04 21:40:00|7824.4|7821.5|7822.4|7819.6|7826.4|7822.7|7822.4|7819.5|78
1701726300000|2023-12-04 21:45:00|7823.4|7820.6|7826.4|7823.6|7827.4|7823.6|7823.4|7819.7|78
1701726600000|2023-12-04 21:50:00|7825.6|7822.6|7824.5|7820.7|7825.6|7822.8|7822.4|7819.5|40
1701726900000|2023-12-04 21:55:00|7824.4|7820.6|7821.8|7818|7825.5|7822.5|7817.4|7814.5|183
1701727200000|2023-12-04 22:00:00|7825|7817.2|7822.1|7814.3|7826.4|7818.7|7820.6|7814|13
1701727800000|2023-12-04 22:10:00|7821.3|7813.5|7821.6|7813.8|7821.6|7813.8|7821.3|7813.5|0
1701728400000|2023-12-04 22:20:00|7822|7814.2|7822|7814.2|7822|7814.2|7822|7814.2|54
1701728700000|2023-12-04 22:25:00|7822.9|7819.1|7820.9|7813.1|7825.3|7819.1|7820.9|7813.1|3
1701729000000|2023-12-04 22:30:00|7820.5|7812.7|7814.9|7811.1|7821.4|7813.6|7814.9|7809.6|4
1701729300000|2023-12-04 22:35:00|7814.8|7811|7814.9|7811.1|7816.4|7812.6|7814.8|7808.6|4
1701729600000|2023-12-04 22:40:00|7816.4|7808.6|7820.4|7816.6|7820.4|7816.6|7814.8|7808.6|36
1701729900000|2023-12-04 22:45:00|7821.3|7817.6|7827.3|7824.5|7827.3|7824.5|7820.4|7817.5|43
1701730200000|2023-12-04 22:50:00|7828.3|7825.5|7828.9|7825.1|7829.9|7826.6|7828.3|7821.1|31
1701730500000|2023-12-04 22:55:00|7828.5|7824.7|7827.4|7819.6|7829.9|7826.6|7827.4|7819.6|20
1701738000000|2023-12-05 01:00:00|7810.9|7803.1|7819.4|7816.6|7819.7|7816.9|7807.8|7803.1|396
1701738300000|2023-12-05 01:05:00|7819.6|7815.8|7835.6|7831.8|7836.9|7833.8|7815.6|7811.8|223
1701738600000|2023-12-05 01:10:00|7835.4|7832.6|7832.6|7828.8|7837.3|7833.6|7828.4|7824.8|127
1701738900000|2023-12-05 01:15:00|7832.4|7829.6|7835.7|7831.9|7840.6|7836.9|7828.4|7824.8|121
1701739200000|2023-12-05 01:20:00|7835.8|7832|7837.8|7834|7842.8|7839|7834.7|7830.9|75
1701739500000|2023-12-05 01:25:00|7837.7|7834.9|7830.8|7827|7838.8|7835.9|7828.8|7825|165
1701739800000|2023-12-05 01:30:00|7829.9|7827.1|7824.8|7821|7830.8|7827.9|7814.8|7811.9|239
1701740100000|2023-12-05 01:35:00|7823.8|7820|7808.7|7805.9|7824.6|7821|7806.7|7803|143
1701740400000|2023-12-05 01:40:00|7807.7|7804.9|7815.8|7812|7816.6|7812.9|7804.7|7801.8|183
1701740700000|2023-12-05 01:45:00|7815.7|7812.9|7816.7|7813.9|7825.9|7822.6|7815.7|7812.8|119
1701741000000|2023-12-05 01:50:00|7816.6|7812.8|7811.9|7809.1|7821.7|7818.8|7810.9|7807.2|212
1701741300000|2023-12-05 01:55:00|7812|7808.2|7814.1|7810.3|7817.8|7814.2|7811|7807.4|257
1701741600000|2023-12-05 02:00:00|7814.2|7810.4|7810.2|7806.4|7816|7812.3|7807.2|7803.5|110
1701741900000|2023-12-05 02:05:00|7810.1|7807.3|7821.2|7817.4|7821.2|7817.4|7808.1|7804.4|159
1701742200000|2023-12-05 02:10:00|7820.3|7817.5|7815.2|7811.4|7823.2|7819.4|7812.1|7808.4|71
1701742500000|2023-12-05 02:15:00|7814.1|7811.3|7814.3|7811.5|7816.2|7812.5|7811.2|7807.5|55
1701742800000|2023-12-05 02:20:00|7814.2|7810.4|7814.2|7810.4|7816.2|7812.4|7813.2|7810.4|26
1701743100000|2023-12-05 02:25:00|7813.2|7809.4|7811.2|7808.4|7814.2|7811.3|7811.2|7807.4|82
1701743400000|2023-12-05 02:30:00|7812.1|7809.3|7820.3|7817.5|7821.2|7818.4|7811.1|7808.2|231
1701743700000|2023-12-05 02:35:00|7821.2|7817.4|7814.1|7810.3|7824.3|7821.4|7813.1|7809.4|208
1701744000000|2023-12-05 02:40:00|7813.2|7810.4|7816.2|7812.4|7818.2|7815.3|7813.1|7810.2|28
1701744300000|2023-12-05 02:45:00|7815.3|7812.5|7815.2|7811.4|7818.2|7815.4|7815.1|7811.4|38
1701744600000|2023-12-05 02:50:00|7814.2|7810.6|7815.1|7811.3|7816.2|7812.4|7812.1|7808.4|76
1701744900000|2023-12-05 02:55:00|7815.2|7811.4|7814.2|7810.4|7815.2|7812.4|7810.2|7807.3|51
1701745200000|2023-12-05 03:00:00|7813.3|7810.5|7812.2|7809.4|7816.2|7813.3|7812.2|7809.3|32
1701745500000|2023-12-05 03:05:00|7812.1|7808.3|7812.5|7809.7|7813.4|7810.5|7809.3|7806.4|62
1701745800000|2023-12-05 03:10:00|7812.3|7809.5|7808.3|7805.5|7813.4|7810.4|7807.3|7804.5|58
1701746100000|2023-12-05 03:15:00|7808.4|7804.6|7806.4|7802.6|7809.2|7805.5|7805.3|7802.4|39
1701746400000|2023-12-05 03:20:00|7805.3|7802.5|7807.4|7803.6|7807.4|7804.5|7803.3|7800.5|99
1701746700000|2023-12-05 03:25:00|7807.3|7804.5|7810.4|7806.6|7811.4|7808.5|7807.3|7804.5|42
1701747000000|2023-12-05 03:30:00|7810.2|7806.4|7808.2|7804.4|7810.2|7806.5|7805.4|7802.4|33
1701747300000|2023-12-05 03:35:00|7808.1|7805.3|7808.1|7805.3|7808.3|7805.5|7806.1|7803.2|70
1701747600000|2023-12-05 03:40:00|7807.2|7804.3|7807.1|7804.3|7809.2|7806.3|7807|7804.2|19
1701747900000|2023-12-05 03:45:00|7808|7804.2|7808.1|7805.3|7810|7806.3|7806.2|7803.3|33
1701748200000|2023-12-05 03:50:00|7808.2|7804.4|7804.1|7801.3|7808.2|7805.3|7804.1|7801.3|25
1701748500000|2023-12-05 03:55:00|7805|7802.2|7803.1|7800.3|7805.2|7802.3|7803.1|7800.3|147
1701748800000|2023-12-05 04:00:00|7804|7800.2|7804.2|7800.4|7806.2|7803.4|7803.9|7800.2|137
1701749100000|2023-12-05 04:05:00|7803.3|7800.5|7803.3|7800.5|7805.3|7802.4|7802.9|7799.6|238
1701749400000|2023-12-05 04:10:00|7804.2|7800.4|7804.1|7800.3|7805.2|7801.5|7802.3|7799.4|44
1701749700000|2023-12-05 04:15:00|7804.2|7800.4|7803.2|7800.4|7804.4|7801.5|7802.3|7799.4|26
1701750000000|2023-12-05 04:20:00|7803.3|7800.5|7800.6|7797.8|7803.3|7800.5|7799.6|7796.7|254
1701750300000|2023-12-05 04:25:00|7801.6|7798.5|7802.8|7800|7803.7|7800.7|7800.6|7797.7|226
1701750600000|2023-12-05 04:30:00|7803.7|7799.9|7804.7|7801.9|7805.8|7802.9|7802.7|7799.9|43
1701750900000|2023-12-05 04:35:00|7804.8|7801|7802.7|7798.9|7805.8|7802.9|7800.7|7797.9|29
1701751200000|2023-12-05 04:40:00|7801.8|7799|7803.7|7799.9|7804.8|7801.9|7801.8|7798.9|45
1701751500000|2023-12-05 04:45:00|7802.8|7800|7801.8|7799|7803.8|7800.9|7801.7|7798|18
1701751800000|2023-12-05 04:50:00|7801.9|7798.1|7802.7|7798.9|7802.8|7799.9|7800.8|7798|18
1701752100000|2023-12-05 04:55:00|7802.8|7799.9|7807.6|7803.8|7808.5|7804.8|7802.6|7798.9|100
1701752400000|2023-12-05 05:00:00|7806.7|7803.9|7804.8|7802|7808.7|7804.9|7804.8|7801.9|43
1701752700000|2023-12-05 05:05:00|7804.6|7801.8|7806.6|7803.8|7806.7|7803.8|7804.6|7801.8|44
1701753000000|2023-12-05 05:10:00|7806.7|7802.9|7805.6|7802.8|7807.5|7803.8|7804.6|7801.8|12
1701753300000|2023-12-05 05:15:00|7804.6|7801.8|7806.6|7803.8|7807.7|7804.8|7804.6|7801.7|11
1701753600000|2023-12-05 05:20:00|7806.7|7802.9|7806.8|7803|7808.6|7805.8|7805.8|7802.9|47
1701753900000|2023-12-05 05:25:00|7805.9|7803.1|7808.9|7806.1|7809.9|7807|7805.8|7802.9|17
1701754200000|2023-12-05 05:30:00|7808.8|7806|7808.9|7805.1|7812.9|7810.1|7806.8|7803.1|120
1701754500000|2023-12-05 05:35:00|7808.8|7806|7809.8|7807|7810.9|7808|7808.8|7805.1|31
1701754800000|2023-12-05 05:40:00|7810.9|7807.1|7822.8|7820|7822.9|7820.1|7810.8|7807|148
1701755100000|2023-12-05 05:45:00|7822.9|7820.1|7818.9|7815.1|7826.7|7823|7816.8|7813.9|128
1701755400000|2023-12-05 05:50:00|7818.8|7816|7821.8|7818|7822.8|7819.1|7818.8|7815.1|51
1701755700000|2023-12-05 05:55:00|7821.7|7818.9|7823.9|7820.1|7824.9|7821.1|7820.9|7818.1|73
1701756000000|2023-12-05 06:00:00|7823.8|7821|7818|7814.2|7824|7821.1|7817.9|7814.2|70
1701756300000|2023-12-05 06:05:00|7817.9|7814.1|7808.9|7805.1|7817.9|7814.2|7806.8|7804|302
1701756600000|2023-12-05 06:10:00|7809.9|7806.1|7809.9|7807.1|7811.9|7809|7808.8|7805.1|90
1701756900000|2023-12-05 06:15:00|7811.8|7808|7808.8|7806|7813.7|7809.9|7807.8|7805|68
1701757200000|2023-12-05 06:20:00|7809.7|7805.9|7804.9|7801.1|7810.8|7808|7801.7|7798|162
1701757500000|2023-12-05 06:25:00|7805.9|7802.1|7803.9|7801.1|7806.9|7804|7803.8|7801|44
1701757800000|2023-12-05 06:30:00|7803.8|7801|7804.7|7800.9|7804.8|7801.1|7799.8|7796.9|197
1701758100000|2023-12-05 06:35:00|7803.8|7801|7800.6|7797.8|7804.7|7801|7797.6|7794.7|362
1701758400000|2023-12-05 06:40:00|7800.7|7796.9|7802.5|7799.7|7802.6|7799.8|7798.6|7795.8|228
1701758700000|2023-12-05 06:45:00|7802.6|7799.8|7810.6|7807.8|7811.6|7808.7|7800.6|7797.7|596
1701759000000|2023-12-05 06:50:00|7811.5|7807.7|7816.5|7812.7|7816.7|7812.9|7808.6|7804.9|331
1701759300000|2023-12-05 06:55:00|7815.7|7811.9|7818.7|7815.9|7821.6|7817.9|7815.4|7811.7|199
1701759600000|2023-12-05 07:00:00|7818.6|7815.8|7809.7|7805.9|7818.6|7815.8|7805.8|7802.9|179
1701759900000|2023-12-05 07:05:00|7809.6|7806.8|7807.7|7804.9|7810.7|7807.8|7806.7|7803.9|175
1701760200000|2023-12-05 07:10:00|7807.6|7804.8|7807.7|7804.9|7809.5|7805.8|7807.1|7803.8|174
1701760500000|2023-12-05 07:15:00|7808.5|7805.7|7810.6|7806.8|7812.5|7808.8|7807.5|7804.7|218
1701760800000|2023-12-05 07:20:00|7809.6|7806.7|7812.6|7809.8|7812.6|7809.8|7807.7|7804.9|476
1701761100000|2023-12-05 07:25:00|7813.5|7809.7|7816.6|7813.8|7817.7|7813.9|7811.4|7807.7|193
1701761400000|2023-12-05 07:30:00|7815.6|7812.8|7820.3|7816.5|7824.3|7821.5|7814.6|7810.9|467
1701761700000|2023-12-05 07:35:00|7820.1|7817.3|7821|7818.2|7823.3|7820.3|7817.3|7814.5|313
1701762000000|2023-12-05 07:40:00|7820.9|7818.1|7823.1|7820.3|7827|7824.2|7819|7815.5|258
1701762300000|2023-12-05 07:45:00|7822.9|7819.3|7824.1|7821.3|7825|7822|7818.9|7816|304
1701762600000|2023-12-05 07:50:00|7823.9|7821.1|7830.7|7827.9|7833.1|7829.9|7820.9|7817.2|664
1701762900000|2023-12-05 07:55:00|7830.8|7827|7843.1|7839.3|7844|7841.2|7829.7|7826|1656
1701763200000|2023-12-05 08:00:00|7842.2|7839.4|7843|7840.2|7847|7844.2|7836.2|7833.3|987
1701763500000|2023-12-05 08:05:00|7842.2|7839.4|7846|7842.2|7847.9|7845.1|7839.9|7837.1|553
1701763800000|2023-12-05 08:10:00|7845.9|7842.1|7855|7852.2|7856|7853.2|7845|7841.3|693
1701764100000|2023-12-05 08:15:00|7856|7853.2|7866.8|7863|7869.8|7867|7854|7851.1|1602
1701764400000|2023-12-05 08:20:00|7866.9|7863.1|7876.9|7873.1|7878.9|7876.1|7863.8|7860.1|1342
1701764700000|2023-12-05 08:25:00|7875.8|7873|7860.8|7858|7876.8|7873.1|7851.9|7849.1|4933
1701765000000|2023-12-05 08:30:00|7860.7|7857.9|7866.7|7863.9|7878.5|7874.8|7855.9|7853|4916
1701765300000|2023-12-05 08:35:00|7867.6|7863.8|7878.3|7875.5|7880.5|7877.7|7864.8|7861.9|1120
1701765600000|2023-12-05 08:40:00|7879.2|7875.4|7882.6|7879.8|7895.8|7892.3|7875.3|7872.5|1973
1701765900000|2023-12-05 08:45:00|7881|7878.2|7894.3|7891.5|7898.2|7895.4|7876.7|7873.9|2173
1701766200000|2023-12-05 08:50:00|7894.2|7891.4|7901.3|7898.5|7909|7906.2|7892.3|7889.4|1489
1701766500000|2023-12-05 08:55:00|7901.2|7898.4|7896.6|7893.8|7907.3|7904.5|7894.6|7891.6|1258
1701766800000|2023-12-05 09:00:00|7895.7|7892.9|7877.1|7874.3|7896.6|7893.8|7871.8|7868.1|1644
1701767100000|2023-12-05 09:05:00|7878|7875.2|7883.8|7881|7883.9|7881.1|7877.1|7874.2|760
1701767400000|2023-12-05 09:10:00|7882.8|7880|7881.8|7879|7890.7|7887|7879|7876.2|415
1701767700000|2023-12-05 09:15:00|7882.7|7878.9|7894|7891.2|7896.9|7894.1|7881|7878.2|1180
1701768000000|2023-12-05 09:20:00|7893.8|7891|7887|7884.2|7903.7|7900.9|7887|7883.3|515
1701768300000|2023-12-05 09:25:00|7887.8|7885|7881.4|7878.6|7891.9|7888.2|7879.4|7876.6|908
1701768600000|2023-12-05 09:30:00|7880.5|7877.7|7885.7|7882.9|7887.6|7883.8|7876.5|7873.7|1382
1701768900000|2023-12-05 09:35:00|7886.5|7883.7|7878.9|7876.1|7887.6|7884.7|7872.8|7870|548
1701769200000|2023-12-05 09:40:00|7878.8|7876|7867.9|7865.1|7880.7|7877.1|7867.9|7865.1|724
1701769500000|2023-12-05 09:45:00|7868|7864.2|7868.7|7865.9|7870.8|7867.4|7863.9|7861.1|707
1701769800000|2023-12-05 09:50:00|7867.7|7864.9|7864.8|7862|7867.8|7864.9|7863|7860.1|1035
1701770100000|2023-12-05 09:55:00|7865.1|7862.3|7862.8|7860|7872.9|7870.1|7859.1|7855.3|943
1701770400000|2023-12-05 10:00:00|7862.9|7860.1|7863.7|7860.9|7874.4|7870.7|7862.6|7859|1184
1701770700000|2023-12-05 10:05:00|7862.8|7860|7862.7|7859.9|7866.6|7862.9|7860.7|7857.9|495
1701771000000|2023-12-05 10:10:00|7864.6|7860.8|7876.5|7873.7|7879.4|7875.7|7853.7|7850|1515
1701771300000|2023-12-05 10:15:00|7876.6|7872.8|7876.7|7873.9|7883.6|7880.7|7874.6|7871.7|564
1701771600000|2023-12-05 10:20:00|7876.6|7873.8|7876.6|7873.8|7889.4|7886.1|7874.7|7871.9|432
1701771900000|2023-12-05 10:25:00|7875.6|7872.8|7877.6|7873.8|7880.6|7877.7|7874.6|7871.7|703
1701772200000|2023-12-05 10:30:00|7877.5|7874.7|7866.1|7863.3|7877.6|7874.7|7866.1|7863.3|697
1701772500000|2023-12-05 10:35:00|7867.1|7864.3|7870.9|7867.1|7873.2|7870.1|7864.3|7861.4|405
1701772800000|2023-12-05 10:40:00|7871.1|7867.3|7862.3|7859.5|7871.2|7868.3|7862.3|7859.4|505
1701773100000|2023-12-05 10:45:00|7860.3|7857.5|7857.3|7853.5|7861.1|7858.3|7853.2|7850.4|1248
1701773400000|2023-12-05 10:50:00|7856.2|7853.4|7842.4|7839.6|7857.2|7853.6|7837.6|7834.7|2242
1701773700000|2023-12-05 10:55:00|7843.4|7840.6|7841.5|7838.7|7845.3|7841.6|7839.4|7836.5|501
1701774000000|2023-12-05 11:00:00|7840.8|7838|7846.3|7843.5|7847.3|7843.6|7838.3|7834.6|1055
1701774300000|2023-12-05 11:05:00|7846.4|7843.6|7847.3|7844.5|7852.3|7849.5|7837.4|7834.6|1125
1701774600000|2023-12-05 11:10:00|7847.4|7843.6|7847.2|7844.4|7851.3|7848.4|7843.2|7840.4|277
1701774900000|2023-12-05 11:15:00|7848.1|7844.3|7839.2|7836.4|7848.1|7844.4|7835.4|7832.6|453
1701775200000|2023-12-05 11:20:00|7839.4|7836.6|7832.4|7829.6|7839.5|7836.7|7830.4|7827.6|729
1701775500000|2023-12-05 11:25:00|7831.6|7828.8|7827.5|7824.7|7831.6|7828.8|7823.6|7820.7|585
1701775800000|2023-12-05 11:30:00|7826.6|7823.8|7816.5|7812.7|7827.4|7824.6|7813.5|7810.7|638
1701776100000|2023-12-05 11:35:00|7815.6|7812.8|7817.3|7814.5|7817.5|7814.7|7809.4|7806.6|1111
1701776400000|2023-12-05 11:40:00|7817.5|7813.7|7805.3|7801.5|7817.5|7813.7|7804.4|7801.5|805
1701776700000|2023-12-05 11:45:00|7805.4|7801.6|7791.5|7788.7|7805.4|7801.6|7790.6|7787.7|2479
1701777000000|2023-12-05 11:50:00|7791.6|7787.8|7799.6|7796.8|7802.6|7799.7|7789.6|7786.7|545
1701777300000|2023-12-05 11:55:00|7799.8|7796|7795.4|7792.6|7803.6|7800.7|7793.6|7790.7|233
1701777600000|2023-12-05 12:00:00|7795.5|7792.7|7797.6|7794.8|7799.6|7796.8|7792.8|7789.8|346
1701777900000|2023-12-05 12:05:00|7798.5|7794.7|7789.6|7786.8|7802.8|7799.8|7788.8|7786|381
1701778200000|2023-12-05 12:10:00|7789.8|7786|7792.5|7789.7|7796.5|7793.7|7786.6|7783.6|509
1701778500000|2023-12-05 12:15:00|7792.6|7789.8|7793.5|7790.7|7793.8|7790.8|7787.5|7784.7|211
1701778800000|2023-12-05 12:20:00|7793.4|7790.6|7789.8|7787|7795.7|7792.9|7788.5|7784.9|535
1701779100000|2023-12-05 12:25:00|7789.9|7786.1|7790.4|7787.6|7793.7|7790.7|7786.7|7783.9|654
1701779400000|2023-12-05 12:30:00|7790.5|7787.7|7803.4|7800.6|7811.3|7808.5|7789.5|7786.7|1587
1701779700000|2023-12-05 12:35:00|7803.3|7800.5|7790.7|7787.9|7804.4|7801.6|7785.7|7782.7|1372
1701780000000|2023-12-05 12:40:00|7791.5|7787.7|7792.7|7789.9|7793.7|7790.9|7781.7|7778.9|841
1701780300000|2023-12-05 12:45:00|7792.5|7789.7|7797.8|7795|7809.2|7806.4|7790.5|7787.7|924
1701780600000|2023-12-05 12:50:00|7797.7|7794.9|7798.8|7796|7805.9|7803|7790.9|7788.1|1244
1701780900000|2023-12-05 12:55:00|7798.7|7795.9|7796.9|7794.1|7802.8|7799.6|7795.7|7792|361
1701781200000|2023-12-05 13:00:00|7797.8|7794|7775.8|7773|7802.7|7799.7|7771.9|7769.1|3367
1701781500000|2023-12-05 13:05:00|7774.9|7772.1|7771.7|7768.9|7775.8|7773|7765.8|7763|1664
1701781800000|2023-12-05 13:10:00|7771.8|7769|7733.9|7731.1|7777.9|7775.1|7721|7718.2|3736
1701782100000|2023-12-05 13:15:00|7733.8|7731|7740.9|7738.1|7741|7738.1|7719.1|7716.3|2688
1701782400000|2023-12-05 13:20:00|7740.1|7737.3|7741.8|7739|7746|7743.1|7721.8|7719|2178
1701782700000|2023-12-05 13:25:00|7741.9|7739.1|7736|7732.2|7746.9|7744.1|7727.9|7725|1282
1701783000000|2023-12-05 13:30:00|7737|7733.2|7756.9|7753.1|7759.9|7756.1|7735.9|7732.1|1375
1701783300000|2023-12-05 13:35:00|7757|7753.2|7800.5|7796.7|7802.5|7799.6|7752|7749.1|2960
1701783600000|2023-12-05 13:40:00|7800.4|7797.6|7823.1|7819.3|7832.3|7828.6|7798.4|7794.7|2098
1701783900000|2023-12-05 13:45:00|7823|7820.2|7796|7793.2|7826.8|7823.5|7794.1|7791.3|3191
1701784200000|2023-12-05 13:50:00|7796.1|7792.3|7760.3|7756.5|7804.8|7801.4|7754.5|7751.6|2801
1701784500000|2023-12-05 13:55:00|7760.4|7756.6|7773.7|7770.9|7783.3|7779.5|7758.3|7754.6|1473
1701784800000|2023-12-05 14:00:00|7773.4|7770.6|7803|7800.2|7807.8|7804|7759.4|7756.5|4480
1701785100000|2023-12-05 14:05:00|7803.8|7800|7829.7|7826.9|7852|7849.2|7803|7799.3|6219
1701785400000|2023-12-05 14:10:00|7830.8|7827|7867.4|7863.6|7875.6|7872.7|7827.7|7824.9|4628
1701785700000|2023-12-05 14:15:00|7865.6|7862.8|7862.1|7858.3|7876.6|7872.8|7854|7851|3455
1701786000000|2023-12-05 14:20:00|7862.7|7859.9|7858|7855.2|7876.7|7873.9|7849|7846|2491
1701786300000|2023-12-05 14:25:00|7858.8|7855|7861|7857.2|7876.8|7873.9|7851|7848.2|2917
1701786600000|2023-12-05 14:30:00|7860.8|7857|7868.7|7865.9|7869.6|7866.8|7847|7844|2079
1701786900000|2023-12-05 14:35:00|7868.8|7865|7868.8|7865|7877.1|7874.3|7860|7857|2396
1701787200000|2023-12-05 14:40:00|7869|7866.2|7881.6|7877.8|7883.8|7880.9|7855.8|7853|2215
1701787500000|2023-12-05 14:45:00|7880.7|7877.9|7889.6|7886.8|7899.9|7896.6|7876.7|7873|2905
1701787800000|2023-12-05 14:50:00|7889.5|7886.7|7867.7|7864.9|7898.4|7895.6|7863.6|7860.8|2478
1701788100000|2023-12-05 14:55:00|7867.6|7864.8|7880.7|7877.9|7884.6|7880.9|7865.9|7863.1|1408
1701788400000|2023-12-05 15:00:00|7881.6|7877.8|7893|7890.2|7906.5|7903.7|7878.6|7875.8|4105
1701788700000|2023-12-05 15:05:00|7893.3|7890.5|7877.7|7874.9|7904.5|7901.6|7875.9|7872.1|2238
1701789000000|2023-12-05 15:10:00|7877.9|7874.1|7878.7|7875.9|7899.7|7896.9|7875.7|7872.9|1507
1701789300000|2023-12-05 15:15:00|7878.9|7876.1|7872.7|7869.9|7885.6|7882.8|7868.6|7864.9|1902
1701789600000|2023-12-05 15:20:00|7872.6|7869.8|7887.5|7884.7|7899.5|7896.6|7869.7|7866.1|1589
1701789900000|2023-12-05 15:25:00|7888.5|7885.7|7888.1|7884.3|7898.4|7895.5|7877.4|7874.5|1622
1701790200000|2023-12-05 15:30:00|7888.4|7884.6|7857.3|7853.5|7907.3|7904.5|7856.4|7853.5|2957
1701790500000|2023-12-05 15:35:00|7857.4|7853.6|7853.7|7850.9|7867.4|7864.5|7850.7|7847.9|1929
1701790800000|2023-12-05 15:40:00|7853.9|7850.1|7842.7|7839.9|7856.7|7853.4|7835.9|7833.1|2050
1701791100000|2023-12-05 15:45:00|7843.5|7840.7|7853.9|7851.1|7861.7|7858.8|7835.7|7832.9|1676
1701791400000|2023-12-05 15:50:00|7853.6|7850.8|7833.6|7830.8|7853.6|7850.8|7821.6|7818.4|1703
1701791700000|2023-12-05 15:55:00|7833.5|7829.8|7841.5|7838.7|7845.6|7842.7|7823.6|7820.8|1739
1701792000000|2023-12-05 16:00:00|7841.6|7838.8|7840.5|7837.7|7841.6|7838.8|7824.6|7821.7|1547
1701792300000|2023-12-05 16:05:00|7840.6|7837.8|7850.3|7847.5|7857.3|7854.5|7831.4|7828.6|1401
1701792600000|2023-12-05 16:10:00|7849.5|7846.7|7835.1|7831.3|7856.3|7853.5|7831|7827.5|3185
1701792900000|2023-12-05 16:15:00|7835|7832.2|7856.5|7853.7|7866.4|7862.7|7821.1|7817.7|3355
1701793200000|2023-12-05 16:20:00|7856.7|7853.9|7842.9|7840.1|7857.7|7854.9|7835.9|7832.8|5307
1701793500000|2023-12-05 16:25:00|7842.8|7840|7827.5|7824.7|7848.9|7846|7825.8|7823|6355
1701793800000|2023-12-05 16:30:00|7827.8|7825|7827.9|7824.1|7830.7|7827.9|7815.1|7812.3|4093
1701794100000|2023-12-05 16:35:00|7827.7|7823.9|7837.7|7833.9|7838.8|7835.2|7806.9|7804.1|2184
1701794400000|2023-12-05 16:40:00|7837.9|7834.1|7831.7|7828.9|7844.7|7841|7827.8|7825|1847
1701794700000|2023-12-05 16:45:00|7830.7|7827.9|7838.4|7835.6|7848.5|7845.7|7827.5|7824.1|2753
1701795000000|2023-12-05 16:50:00|7838.5|7835.7|7855.3|7852.5|7859.4|7855.6|7831.4|7827.9|3437
1701795300000|2023-12-05 16:55:00|7855.4|7852.6|7863.5|7860.7|7868.2|7864.6|7855.4|7852.5|2022
1701795600000|2023-12-05 17:00:00|7865.4|7861.6|7860.4|7856.6|7875.4|7872.5|7857.7|7854.6|1704
1701795900000|2023-12-05 17:05:00|7860.3|7857.5|7839.7|7835.9|7864.5|7861.7|7839.5|7835.9|1057
1701796200000|2023-12-05 17:10:00|7839.5|7836.7|7818.8|7816|7840.7|7837.7|7816.8|7813.9|1350
1701796500000|2023-12-05 17:15:00|7818.9|7815.1|7776.8|7774|7818.9|7815.1|7772.9|7770.1|2909
1701796800000|2023-12-05 17:20:00|7776.9|7773.1|7782|7779.2|7782.9|7779.2|7763|7759.2|2160
1701797100000|2023-12-05 17:25:00|7781.9|7779.1|7780.8|7778|7791.5|7788.6|7767.8|7764|2167
1701797400000|2023-12-05 17:30:00|7780.9|7777.1|7789.7|7786.9|7793.8|7790.9|7771.8|7768.9|752
1701797700000|2023-12-05 17:35:00|7788.7|7785.9|7791.7|7787.9|7801.5|7798.2|7782.9|7780|1608
1701798000000|2023-12-05 17:40:00|7791.8|7788|7761|7757.2|7791.8|7788|7759.9|7757.1|955
1701798300000|2023-12-05 17:45:00|7760.9|7757.1|7777.7|7773.9|7782.5|7779.7|7755.8|7752.1|1966
1701798600000|2023-12-05 17:50:00|7776.8|7774|7764.9|7762.1|7776.8|7774|7761.8|7759|1643
1701798900000|2023-12-05 17:55:00|7764.8|7762|7770.9|7768.1|7778.9|7776|7761.8|7759|883
1701799200000|2023-12-05 18:00:00|7770.8|7768|7763.9|7760.1|7774.8|7771.7|7754.9|7752.1|921
1701799500000|2023-12-05 18:05:00|7762.9|7759.2|7762.5|7759.7|7774.7|7771.7|7754.8|7752|1282
1701799800000|2023-12-05 18:10:00|7762.4|7759.6|7759.8|7757|7767.3|7764|7756.9|7754.1|924
1701800100000|2023-12-05 18:15:00|7759.9|7757.1|7757.7|7754.9|7762.9|7759.2|7753.7|7750.7|1284
1701800400000|2023-12-05 18:20:00|7756.8|7753.9|7755.5|7752.7|7764.7|7761.9|7754.5|7750.9|991
1701800700000|2023-12-05 18:25:00|7755.7|7752.9|7755.8|7753|7760.9|7758|7751.9|7749.1|1200
1701801000000|2023-12-05 18:30:00|7755.9|7752.1|7756.9|7753.1|7761.9|7759.1|7743.9|7741|1479
1701801300000|2023-12-05 18:35:00|7756.8|7753|7737|7733.2|7768.7|7765|7732.1|7729.2|1385
1701801600000|2023-12-05 18:40:00|7736.1|7733.3|7732.3|7729.5|7736.1|7733.3|7729.1|7725.5|1007
1701801900000|2023-12-05 18:45:00|7732.1|7728.3|7723.1|7720.3|7732.3|7729.3|7722.1|7719.3|966
1701802200000|2023-12-05 18:50:00|7722.3|7719.3|7718.3|7715.5|7725.3|7722.3|7714.1|7711.3|1541
1701802500000|2023-12-05 18:55:00|7717.5|7714.7|7718|7715.2|7722|7718.3|7711.4|7708.5|2015
1701802800000|2023-12-05 19:00:00|7718.1|7715.3|7739.3|7736.5|7745.1|7742.1|7713.9|7711.1|3650
1701803100000|2023-12-05 19:05:00|7739.2|7736.4|7752.8|7750|7759.8|7756.1|7731.2|7728.4|2240
1701803400000|2023-12-05 19:10:00|7752.9|7749.1|7750.1|7747.3|7755.9|7753|7744.9|7742|1295
1701803700000|2023-12-05 19:15:00|7749.8|7747|7747.8|7744|7755.8|7752|7743.8|7741|1419
1701804000000|2023-12-05 19:20:00|7748.9|7745.1|7737.1|7734.3|7750.4|7747.3|7735.1|7732.3|1435
1701804300000|2023-12-05 19:25:00|7736.9|7734.1|7716.9|7714.1|7748.2|7745.3|7715.2|7712.3|7331
1701804600000|2023-12-05 19:30:00|7717.9|7715.1|7713.8|7711|7722.9|7720.1|7712.8|7710|2069
1701804900000|2023-12-05 19:35:00|7713.9|7711.1|7720.8|7717|7720.8|7717.9|7712.9|7710|659
1701805200000|2023-12-05 19:40:00|7720.7|7716.9|7720.7|7717.9|7721.7|7718.9|7716.1|7713.1|725
1701805500000|2023-12-05 19:45:00|7719.8|7716.9|7728.7|7724.9|7728.7|7725.9|7718.8|7716|430
1701805800000|2023-12-05 19:50:00|7728.8|7725|7734.4|7730.6|7735.2|7731.6|7728.4|7725|802
1701806100000|2023-12-05 19:55:00|7734.3|7730.5|7739.3|7736.5|7741.3|7738.5|7733.3|7730.4|800
1701806400000|2023-12-05 20:00:00|7739.2|7735.5|7742.2|7739.4|7744.2|7740.5|7739.2|7735.5|394
1701806700000|2023-12-05 20:05:00|7742.3|7738.5|7740.1|7736.3|7743.3|7740.4|7739.2|7736.3|253
1701807000000|2023-12-05 20:10:00|7739.2|7736.4|7732.3|7728.5|7739.3|7736.5|7731.2|7728.3|308
1701807300000|2023-12-05 20:15:00|7732.2|7729.4|7730.1|7727.3|7734.2|7730.5|7730.1|7727.3|256
1701807600000|2023-12-05 20:20:00|7729.2|7726.4|7730.1|7726.3|7732.1|7728.3|7727.1|7724.3|177
1701807900000|2023-12-05 20:25:00|7730.2|7726.4|7726.2|7723.4|7730.2|7726.5|7725.2|7722.3|258
1701808200000|2023-12-05 20:30:00|7726.1|7723.3|7727.2|7723.4|7727.4|7724.5|7723.3|7720.4|137
1701808500000|2023-12-05 20:35:00|7726.3|7723.5|7723.3|7719.5|7727.3|7724.5|7723.1|7719.4|382
1701808800000|2023-12-05 20:40:00|7722.4|7719.6|7722.2|7718.4|7723.4|7719.8|7719.3|7716.5|180
1701809100000|2023-12-05 20:45:00|7722.3|7718.5|7720.4|7716.6|7722.3|7719.4|7717.3|7713.6|199
1701809400000|2023-12-05 20:50:00|7720.3|7717.6|7720.3|7717.5|7723.2|7719.6|7718.2|7714.5|196
1701809700000|2023-12-05 20:55:00|7720.4|7716.6|7721.4|7717.6|7723.3|7720|7718.3|7714.6|490
1701810000000|2023-12-05 21:00:00|7720.4|7717.4|7727.4|7723.6|7727.4|7723.6|7720.3|7717.1|79
1701810300000|2023-12-05 21:05:00|7727.3|7724.5|7725.4|7721.6|7729.3|7725.5|7724.3|7721.4|63
1701810600000|2023-12-05 21:10:00|7725.3|7721.5|7724.4|7721.6|7726.2|7722.5|7724.3|7720.6|78
1701810900000|2023-12-05 21:15:00|7725.3|7721.5|7725.4|7721.6|7726.2|7722.5|7724.3|7720.6|68
1701811200000|2023-12-05 21:20:00|7725.3|7721.5|7724.4|7721.6|7726.3|7723.4|7723.4|7720.5|93
1701811500000|2023-12-05 21:25:00|7723.8|7720|7730.2|7726.4|7730.2|7726.4|7722.2|7719.3|168
1701811800000|2023-12-05 21:30:00|7730.1|7726.3|7716.7|7712.9|7737.4|7734.4|7716.7|7712.9|1055
1701812100000|2023-12-05 21:35:00|7717.7|7713.9|7712.2|7708.4|7720.5|7716.7|7702.5|7699.7|3509
1701812400000|2023-12-05 21:40:00|7711.3|7708.5|7708.4|7704.6|7712.3|7709.5|7708.3|7704.6|172
1701812700000|2023-12-05 21:45:00|7708.3|7704.5|7703.4|7700.6|7710.2|7707.4|7703.2|7700.4|282
1701813000000|2023-12-05 21:50:00|7702.3|7699.5|7707.4|7704.6|7707.5|7704.7|7702.3|7699.5|359
1701813300000|2023-12-05 21:55:00|7708.3|7704.5|7703.3|7700.5|7708.3|7705.5|7703.2|7699.5|199
1701813600000|2023-12-05 22:00:00|7704|7701.2|7704.2|7701.4|7705.3|7702.5|7704|7701.2|11
1701813900000|2023-12-05 22:05:00|7705.8|7702|7705.3|7702.5|7711.4|7706.5|7705.3|7701|53
1701814200000|2023-12-05 22:10:00|7709.3|7701.5|7705.4|7701.6|7710.4|7705|7705.3|7701.5|82
1701814500000|2023-12-05 22:15:00|||||||||19
1701814800000|2023-12-05 22:20:00|7704.8|7701|7705.2|7701.4|7705.3|7701.6|7704.3|7701|1
1701815100000|2023-12-05 22:25:00|7703.5|7700.7|7703.2|7700.4|7703.5|7700.7|7703.2|7700.4|10
1701815400000|2023-12-05 22:30:00|7704.8|7701|7704.3|7700.5|7705.3|7702.4|7703.3|7700.5|4
1701815700000|2023-12-05 22:35:00||7701.5||7700.5||7701.5||7700.5|1
1701816000000|2023-12-05 22:40:00|7703.3|7700.6|7703.4|7699.6|7704.3|7700.6|7702.4|7699.6|79
1701816300000|2023-12-05 22:45:00|||||||||3
1701816600000|2023-12-05 22:50:00|7703.7|7700.6|7703.8|7700|7703.8|7700.6|7703.7|7699.6|63
1701816900000|2023-12-05 22:55:00|7703.7|7700.9|7702.8|7699|7703.8|7701|7702.7|7699|500
1701824400000|2023-12-06 01:00:00|7712.5|7708.7|7720.7|7716.9|7727.7|7723.9|7709.2|7705.4|478
1701824700000|2023-12-06 01:05:00|7720.5|7716.7|7727.5|7723.7|7729.7|7726|7708.8|7705.1|276
1701825000000|2023-12-06 01:10:00|7727.7|7723.9|7737|7733.2|7737.9|7734.2|7726.5|7722.9|353
1701825300000|2023-12-06 01:15:00|7737.2|7733.4|7728.3|7724.5|7737.2|7734.2|7722.3|7718.6|226
1701825600000|2023-12-06 01:20:00|7728.4|7724.6|7733.2|7729.4|7738.3|7735.5|7727.4|7723.7|273
1701825900000|2023-12-06 01:25:00|7732.3|7729.5|7740.4|7736.6|7744.3|7741.5|7730.3|7727.4|223
1701826200000|2023-12-06 01:30:00|7739.4|7735.6|7740.4|7736.6|7741.5|7738.6|7733.3|7729.6|167
1701826500000|2023-12-06 01:35:00|7739.4|7737.4|7738.7|7734.9|7741.7|7738.7|7737.3|7733.6|441
1701826800000|2023-12-06 01:40:00|7737.9|7734.1|7735.9|7732.1|7740.7|7737.7|7731.9|7729.1|323
1701827100000|2023-12-06 01:45:00|7735.8|7732|7723.7|7719.9|7741.8|7738.9|7722.8|7719.9|845
1701827400000|2023-12-06 01:50:00|7723.9|7720.1|7729.9|7726.1|7733.9|7730.2|7721.8|7719|132
1701827700000|2023-12-06 01:55:00|7729.2|7725.4|7731.5|7728.7|7733.8|7730.9|7726.8|7723.1|64
1701828000000|2023-12-06 02:00:00|7731.7|7728.9|7734.9|7731.1|7739.5|7735.9|7731.7|7727.9|106
1701828300000|2023-12-06 02:05:00|7734|7731.2|7740.8|7738|7741.7|7738|7734|7730.9|74
1701828600000|2023-12-06 02:10:00|7740.7|7737.9|7745.9|7742.1|7747.7|7744.9|7736.8|7734|200
1701828900000|2023-12-06 02:15:00|7745.8|7742|7742.8|7740|7745.8|7742.9|7740.8|7737.9|72
1701829200000|2023-12-06 02:20:00|7742.9|7739.1|7744.4|7740.6|7744.7|7741|7741.5|7738.6|37
1701829500000|2023-12-06 02:25:00|7744.7|7740.9|7743.7|7739.9|7745.5|7742.7|7739.7|7736.9|59
1701829800000|2023-12-06 02:30:00|7744.4|7740.6|7745.3|7742.5|7745.5|7742.7|7740.7|7737.9|103
1701830100000|2023-12-06 02:35:00|7745.2|7741.4|7750.2|7746.4|7750.2|7746.5|7741.3|7738.5|222
1701830400000|2023-12-06 02:40:00|7750.3|7747.4|7749.3|7746.5|7750.3|7747.4|7747.3|7744.5|174
1701830700000|2023-12-06 02:45:00|7750.3|7746.4|7742.3|7738.5|7750.4|7747.5|7741.3|7738.5|61
1701831000000|2023-12-06 02:50:00|7742.4|7738.6|7742.3|7739.5|7746.3|7742.5|7741.3|7738.5|80
1701831300000|2023-12-06 02:55:00|7742.4|7738.6|7743.4|7739.6|7745.4|7742.5|7741.3|7738.5|52
1701831600000|2023-12-06 03:00:00|7743.3|7740.5|7746.4|7742.6|7749.3|7746.4|7742.3|7739.5|94
1701831900000|2023-12-06 03:05:00|7745.5|7742.7|7742.4|7739.6|7754.3|7750.5|7742.4|7739.6|270
1701832200000|2023-12-06 03:10:00|7743.3|7740.5|7741.3|7738.5|7744.4|7741.5|7738.3|7735.5|76
1701832500000|2023-12-06 03:15:00|7741.4|7738.6|7735.5|7732.7|7743.4|7739.7|7734.3|7730.6|91
1701832800000|2023-12-06 03:20:00|7735.4|7732.6|7732.7|7729.9|7736.5|7733.7|7732.7|7729.9|83
1701833100000|2023-12-06 03:25:00|7733.5|7729.7|7730.8|7728|7733.7|7730.7|7729.7|7726.7|58
1701833400000|2023-12-06 03:30:00|7730.7|7727.9|7735.5|7731.7|7735.5|7732.6|7730.7|7727.7|40
1701833700000|2023-12-06 03:35:00|7735.4|7732.6|7731.7|7727.9|7736.4|7733.6|7731.4|7727.6|30
1701834000000|2023-12-06 03:40:00|7730.5|7727.7|7733.5|7730.7|7734.7|7730.9|7730.5|7727.6|22
1701834300000|2023-12-06 03:45:00|7732.5|7729.7|7731.5|7728.7|7734.7|7731.6|7729.5|7726.6|65
1701834600000|2023-12-06 03:50:00|7731.7|7727.9|7731.5|7728.7|7732.4|7728.7|7729.5|7726.6|48
1701834900000|2023-12-06 03:55:00|7731.7|7727.9|7727.5|7724.7|7731.7|7728.7|7727.5|7723.9|23
1701835200000|2023-12-06 04:00:00|7727.7|7723.9|7725.7|7721.9|7727.7|7724.7|7724.5|7721.7|42
1701835500000|2023-12-06 04:05:00|7724.8|7722|7725.5|7722.7|7726.5|7723.7|7722.7|7719.6|113
1701835800000|2023-12-06 04:10:00|7725.7|7721.9|7724.4|7720.6|7725.7|7722.7|7722.5|7719.7|85
1701836100000|2023-12-06 04:15:00|7723.5|7720.7|7724.8|7722|7725.7|7722.7|7722.5|7718.9|234
1701836400000|2023-12-06 04:20:00|7724.7|7721.9|7721.8|7719|7725.7|7722.7|7721.7|7718.7|134
1701836700000|2023-12-06 04:25:00|7721.7|7718.9|7722.7|7718.9|7722.7|7719|7718.7|7715.7|67
1701837000000|2023-12-06 04:30:00|7721.8|7718|7722.7|7718.9|7722.7|7719|7720.7|7717.7|17
1701837300000|2023-12-06 04:35:00|7721.8|7719|7723.7|7719.9|7724.7|7721.7|7721.8|7718.9|24
1701837600000|2023-12-06 04:40:00|7723.5|7719.7|7720.5|7717.7|7723.5|7719.9|7720.5|7717.7|155
1701837900000|2023-12-06 04:45:00|7721.3|7718.5|7720.5|7717.7|7721.5|7718.7|7720.5|7717.7|27
1701838200000|2023-12-06 04:50:00|7721.5|7718.7|7722.7|7718.9|7722.7|7719.7|7721.5|7718.7|13
1701838500000|2023-12-06 04:55:00|7721.8|7719|7721.7|7717.9|7722.7|7719|7720.7|7717.9|73
1701838800000|2023-12-06 05:00:00|7720.7|7718.9|7721.7|7717.9|7723.7|7720.7|7720.7|7717.9|8
1701839100000|2023-12-06 05:05:00|7720.8|7718|7721.7|7718.9|7722.7|7719.7|7720.5|7717.6|94
1701839400000|2023-12-06 05:10:00|7721.5|7718.7|7721.5|7718.7|7721.7|7718.7|7720.5|7717.7|10
1701839700000|2023-12-06 05:15:00|7721.7|7718.9|7724.5|7720.7|7726.7|7723.7|7721.7|7718.9|29
1701840000000|2023-12-06 05:20:00|7724.4|7721.6|7724.6|7721.8|7724.7|7721.8|7724.3|7720.6|22
1701840300000|2023-12-06 05:25:00|7723.7|7720.9|7728.4|7724.6|7730.4|7726.8|7723.6|7720.6|36
1701840600000|2023-12-06 05:30:00|7728.3|7725.5|7726.8|7724|7731.6|7728.8|7714.7|7711.8|305
1701840900000|2023-12-06 05:35:00|7726.6|7723.8|7720.4|7716.6|7727.4|7723.8|7715.6|7711.9|171
1701841200000|2023-12-06 05:40:00|7719.6|7716.8|7715.6|7712.8|7720.7|7717.8|7714.7|7711.8|34
1701841500000|2023-12-06 05:45:00|7715.7|7711.9|7714.3|7711.5|7717.7|7714.5|7712.3|7708.6|259
1701841800000|2023-12-06 05:50:00|7715|7712.2|7722.3|7719.5|7722.4|7719.5|7714.3|7710.6|53
1701842100000|2023-12-06 05:55:00|7723.2|7719.4|7722.4|7718.6|7724.3|7720.5|7717.3|7713.6|41
1701842400000|2023-12-06 06:00:00|7722.3|7719.5|7723.3|7719.5|7727.4|7724.6|7721.3|7717.6|120
1701842700000|2023-12-06 06:05:00|7723.4|7719.6|7723.6|7720.8|7724.7|7721.6|7717.6|7714.6|72
1701843000000|2023-12-06 06:10:00|7724.4|7720.6|7724.4|7721.6|7728.4|7725.6|7716.7|7713.9|98
1701843300000|2023-12-06 06:15:00|7725.4|7721.5|7731.3|7727.5|7731.4|7727.8|7721.4|7718.6|376
1701843600000|2023-12-06 06:20:00|7731.4|7728.5|7731|7727.2|7733.2|7729.5|7727.7|7724.4|209
1701843900000|2023-12-06 06:25:00|7731.2|7727.4|7729|7726.2|7732.2|7729.2|7728|7725.2|79
1701844200000|2023-12-06 06:30:00|7730.2|7726.4|7731.9|7728.1|7734|7731.1|7726|7722.4|165
1701844500000|2023-12-06 06:35:00|7731|7728.2|7724.8|7721|7733.9|7730.2|7723.8|7720.1|151
1701844800000|2023-12-06 06:40:00|7723.9|7721.1|7725.6|7722.8|7726.8|7723.8|7723.8|7720.1|42
1701845100000|2023-12-06 06:45:00|7724.9|7722.1|7727.8|7725|7730.8|7727.8|7724.8|7721.8|127
1701845400000|2023-12-06 06:50:00|7727.9|7724.1|7726.8|7724|7728.9|7726.1|7723.8|7720.8|70
1701845700000|2023-12-06 06:55:00|7727.6|7723.8|7739.5|7735.7|7739.5|7735.8|7725.8|7723|227
1701846000000|2023-12-06 07:00:00|7739.8|7737|7737.4|7733.6|7740.6|7737.7|7735.6|7732.1|224
1701846300000|2023-12-06 07:05:00|7738.1|7734.3|7740.4|7736.6|7741.4|7738.6|7737.5|7734.3|173
1701846600000|2023-12-06 07:10:00|7740.3|7737.5|7748.1|7744.3|7749.4|7746.5|7740.3|7737.5|245
1701846900000|2023-12-06 07:15:00|7747.4|7744.6|7744.3|7741.5|7748.3|7745.3|7743.6|7739.8|94
1701847200000|2023-12-06 07:20:00|7742.3|7739.5|7742.3|7739.5|7746.1|7742.5|7740.3|7737.5|166
1701847500000|2023-12-06 07:25:00|7745.3|7741.5|7742.5|7739.7|7745.4|7741.7|7737.6|7734.7|236
1701847800000|2023-12-06 07:30:00|7743.5|7740.7|7741.6|7737.8|7744.4|7740.7|7737.6|7734.8|275
1701848100000|2023-12-06 07:35:00|7740.8|7738|7733.6|7729.8|7741.6|7738|7733.5|7729.8|198
1701848400000|2023-12-06 07:40:00|7733.5|7730.7|7736.6|7732.8|7740.4|7736.7|7732.6|7729.8|256
1701848700000|2023-12-06 07:45:00|7735.6|7732.3|7739.3|7736.5|7740.4|7737.5|7733.6|7730.8|214
1701849000000|2023-12-06 07:50:00|7739.4|7735.6|7745.3|7742.5|7748.9|7745.3|7735.3|7731.6|448
1701849300000|2023-12-06 07:55:00|7745.1|7741.5|7740.4|7736.6|7745.1|7741.5|7736.3|7733.5|200
1701849600000|2023-12-06 08:00:00|7740.3|7737.5|7734.1|7730.3|7744.3|7740.7|7728.4|7725.6|712
1701849900000|2023-12-06 08:05:00|7734.2|7730.4|7730.1|7726.3|7739.1|7735.4|7728.4|7725.6|926
1701850200000|2023-12-06 08:10:00|7729.4|7725.6|7739.9|7736.1|7744.4|7739.2|7728|7724.3|813
1701850500000|2023-12-06 08:15:00|7740.7|7737.1|7747.5|7743.7|7749.5|7745.8|7738.7|7735.9|1042
1701850800000|2023-12-06 08:20:00|7747.6|7743.8|7759.6|7755.8|7764.3|7760.9|7739.7|7736.9|1619
1701851100000|2023-12-06 08:25:00|7759.5|7756.7|7734.5|7731.7|7759.6|7756.7|7732.3|7729.5|4055
1701851400000|2023-12-06 08:30:00|7734.3|7731.5|7732.5|7729.7|7739.6|7736.7|7724.6|7721.8|1920
1701851700000|2023-12-06 08:35:00|7731.5|7728.7|7736.6|7732.8|7737.5|7734.4|7729.7|7726.8|1468
1701852000000|2023-12-06 08:40:00|7736.5|7732.7|7735.5|7732.7|7738.5|7734.8|7733.3|7729.8|251
1701852300000|2023-12-06 08:45:00|7738.3|7734.5|7727.5|7724.7|7740.3|7737.5|7721.5|7718.7|1474
1701852600000|2023-12-06 08:50:00|7727.3|7723.5|7725.5|7721.7|7730.5|7727.7|7705.7|7702.1|1679
1701852900000|2023-12-06 08:55:00|7724.6|7721.8|7715.7|7712.9|7725.6|7722.7|7714.6|7710.8|767
1701853200000|2023-12-06 09:00:00|7716.5|7713.7|7714.7|7711.9|7721.7|7718.9|7710.7|7707.9|1091
1701853500000|2023-12-06 09:05:00|7713.7|7710.9|7713.2|7710.4|7718.7|7715.1|7705.9|7702.3|1355
1701853800000|2023-12-06 09:10:00|7713|7710.2|7715|7712.2|7725.6|7721.9|7711|7708.2|1089
1701854100000|2023-12-06 09:15:00|7715.7|7712.9|7728.7|7725.9|7732.5|7729.7|7715|7711.3|863
1701854400000|2023-12-06 09:20:00|7728.8|7725|7706.2|7703.4|7731.6|7727.9|7706.2|7703.3|985
1701854700000|2023-12-06 09:25:00|7706.1|7703.3|7713.2|7710.4|7716.1|7713.3|7705.1|7702.2|1013
1701855000000|2023-12-06 09:30:00|7712.5|7709.7|7700.6|7696.8|7712.5|7709.7|7695.6|7691.2|1839
1701855300000|2023-12-06 09:35:00|7700.5|7696.7|7699.5|7695.7|7712.6|7709.7|7698.5|7695.7|859
1701855600000|2023-12-06 09:40:00|7699.6|7695.8|7700.8|7698|7705.6|7702.7|7695.8|7693|956
1701855900000|2023-12-06 09:45:00|7699.8|7697|7694.6|7690.8|7699.9|7697|7693.8|7690.8|1038
1701856200000|2023-12-06 09:50:00|7693.8|7691|7692.8|7690|7697.8|7694|7692.8|7689.8|600
1701856500000|2023-12-06 09:55:00|7692.6|7689.8|7699.5|7696.7|7703.6|7700.7|7684.2|7681|1152
1701856800000|2023-12-06 10:00:00|7698.8|7696|7684.5|7681.7|7699.6|7696.7|7672.6|7669.7|1983
1701857100000|2023-12-06 10:05:00|7683.5|7680.7|7673.8|7670|7685.5|7682.6|7672.6|7669.7|942
1701857400000|2023-12-06 10:10:00|7673.6|7670.8|7679.8|7676|7682.8|7679|7667.9|7665|2574
1701857700000|2023-12-06 10:15:00|7678.9|7676.1|7658|7654.2|7679.9|7677|7657|7653.9|1924
1701858000000|2023-12-06 10:20:00|7657.2|7654.4|7650|7647.2|7660.2|7657.2|7635.3|7631.5|3402
1701858300000|2023-12-06 10:25:00|7650.2|7647.4|7638.3|7635.5|7653|7650.2|7637.3|7634.5|1091
1701858600000|2023-12-06 10:30:00|7637.3|7634.5|7646.4|7642.6|7649.2|7645.5|7635.4|7632.6|965
1701858900000|2023-12-06 10:35:00|7645.6|7642.8|7660.4|7656.6|7661.3|7658.5|7643.3|7640.5|1560
1701859200000|2023-12-06 10:40:00|7659.4|7655.6|7668|7665.2|7668|7665.2|7655.2|7652.1|800
1701859500000|2023-12-06 10:45:00|7667.9|7665.1|7675|7672.2|7682.9|7680.1|7667.9|7665.1|1268
1701859800000|2023-12-06 10:50:00|7675.2|7671.4|7675.5|7671.7|7680.9|7678|7673.9|7671.1|1082
1701860100000|2023-12-06 10:55:00|7675.9|7672.1|7675.8|7673|7680.9|7678.1|7673.8|7671|626
1701860400000|2023-12-06 11:00:00|7675|7672.2|7663|7659.2|7678.9|7676.1|7660|7656.4|894
1701860700000|2023-12-06 11:05:00|7662.9|7659.1|7648.9|7645.1|7663|7659.4|7647|7644.1|629
1701861000000|2023-12-06 11:10:00|7648|7645.2|7638.4|7634.6|7655.9|7653|7637.3|7634.5|744
1701861300000|2023-12-06 11:15:00|7638.3|7635.5|7649|7646.2|7655|7652.1|7637.3|7634.5|814
1701861600000|2023-12-06 11:20:00|7649.9|7646.1|7649|7645.2|7654.9|7652.1|7643|7639.4|643
1701861900000|2023-12-06 11:25:00|7648.9|7646.1|7637|7634.2|7649|7646.2|7636.2|7633.4|392
1701862200000|2023-12-06 11:30:00|7637.9|7634.1|7642|7639.2|7646|7643.1|7637|7634.1|570
1701862500000|2023-12-06 11:35:00|7642.2|7638.4|7639|7635.2|7651.9|7648.1|7630|7626.7|1119
1701862800000|2023-12-06 11:40:00|7638.9|7635.1|7631.2|7628.4|7641|7638.2|7623|7620.2|1184
1701863100000|2023-12-06 11:45:00|7631.3|7627.4|7642.2|7638.4|7644.2|7641.4|7630.3|7627.4|747
1701863400000|2023-12-06 11:50:00|7642|7639.2|7654.2|7650.4|7660|7656.4|7641.3|7638.5|532
1701863700000|2023-12-06 11:55:00|7654|7651.2|7650|7647.2|7656.9|7653.2|7650|7647.1|306
1701864000000|2023-12-06 12:00:00|7650.2|7646.4|7656.2|7652.4|7658.2|7655.2|7648.2|7645.2|335
1701864300000|2023-12-06 12:05:00|7655.3|7652.5|7661.8|7659|7663.3|7660.5|7652|7649.2|432
1701864600000|2023-12-06 12:10:00|7662.2|7659.4|7659.3|7656.5|7663.3|7660.4|7656|7653.2|167
1701864900000|2023-12-06 12:15:00|7659.2|7656.4|7659|7655.2|7662.2|7659.2|7658|7655.2|150
1701865200000|2023-12-06 12:20:00|7659.2|7655.4|7647.2|7644.4|7660|7657.2|7641.4|7638.5|619
1701865500000|2023-12-06 12:25:00|7647.3|7644.5|7650.3|7647.5|7658.3|7655.5|7646.4|7643.5|245
1701865800000|2023-12-06 12:30:00|7651.3|7648|7655|7652.2|7655.4|7652.2|7647.4|7644.3|164
1701866100000|2023-12-06 12:35:00|7655.3|7652.5|7654.3|7651.5|7660.4|7657.5|7651.3|7648.5|189
1701866400000|2023-12-06 12:40:00|7655.4|7651.6|7652.4|7648.6|7655.4|7652.5|7647.4|7644.6|180
1701866700000|2023-12-06 12:45:00|7652.3|7649.5|7660.4|7656.6|7662.2|7658.5|7651.6|7648.6|262
1701867000000|2023-12-06 12:50:00|7660.3|7656.5|7659.2|7655.4|7666.2|7662.5|7654.4|7651.6|492
1701867300000|2023-12-06 12:55:00|7659|7656.2|7652.4|7649.6|7660.4|7657.5|7646.3|7643.5|238
1701867600000|2023-12-06 13:00:00|7653.3|7650.5|7656.4|7652.6|7666.4|7663.6|7645.4|7642.5|1421
1701867900000|2023-12-06 13:05:00|7656.2|7653.4|7646.7|7643.9|7666.6|7663.6|7644.4|7640.8|1708
1701868200000|2023-12-06 13:10:00|7647.6|7643.8|7654.2|7650.4|7656.7|7653.9|7643.7|7639.9|1550
1701868500000|2023-12-06 13:15:00|7655|7651.2|7663.6|7660.8|7679.3|7675.8|7654.7|7650.9|1570
1701868800000|2023-12-06 13:20:00|7664.6|7660.9|7659.6|7656.8|7667.7|7664.9|7656.6|7652.9|710
1701869100000|2023-12-06 13:25:00|7659.7|7655.9|7659.7|7655.9|7660.6|7657.6|7649.7|7645.9|604
1701869400000|2023-12-06 13:30:00|7659.6|7655.8|7646.7|7643.9|7665.6|7662.6|7642.4|7639.6|973
1701869700000|2023-12-06 13:35:00|7646.6|7643.8|7631.9|7628.1|7646.7|7643.9|7629.7|7626.8|1201
1701870000000|2023-12-06 13:40:00|7631.7|7627.9|7638.6|7635.8|7644.4|7640.8|7629.7|7626.8|904
1701870300000|2023-12-06 13:45:00|7638.4|7635.6|7620.6|7617.8|7643.4|7640.6|7606.6|7603.8|2856
1701870600000|2023-12-06 13:50:00|7620.4|7617.6|7616.9|7614.1|7622.7|7619.8|7606.6|7603.8|1332
1701870900000|2023-12-06 13:55:00|7617.7|7613.9|7623.9|7621.1|7637.9|7634.2|7616.9|7613.9|1425
1701871200000|2023-12-06 14:00:00|7624|7621.2|7580.9|7578.1|7624|7621.2|7574.9|7571.2|7501
1701871500000|2023-12-06 14:05:00|7582.9|7579.1|7594.6|7591.8|7596.7|7593.6|7572|7569.2|2564
1701871800000|2023-12-06 14:10:00|7593.7|7590.8|7583.7|7580.9|7594.7|7591.8|7573.7|7570.8|1541
1701872100000|2023-12-06 14:15:00|7583.6|7580.8|7575.6|7571.8|7586.6|7583.8|7572.4|7568.8|1926
1701872400000|2023-12-06 14:20:00|7575.4|7571.6|7571.4|7568.6|7580.6|7577.8|7569.7|7566.8|2455
1701872700000|2023-12-06 14:25:00|7571.6|7568.8|7565.6|7562.8|7578.6|7575.8|7563.4|7560.6|2712
1701873000000|2023-12-06 14:30:00|7565.7|7562.9|7593|7590.2|7600|7597.1|7564.6|7561.8|3679
1701873300000|2023-12-06 14:35:00|7593.2|7589.4|7575.3|7571.5|7597.9|7594.2|7566.2|7563|3709
1701873600000|2023-12-06 14:40:00|7575.2|7571.4|7595.3|7591.5|7598.3|7595.4|7572.4|7569.6|2813
1701873900000|2023-12-06 14:45:00|7595.2|7592.4|7568.6|7565.8|7596.4|7593.4|7564.4|7561.5|2161
1701874200000|2023-12-06 14:50:00|7568.7|7565.9|7561.7|7558.9|7572.6|7569.8|7561.7|7558.9|2713
1701874500000|2023-12-06 14:55:00|7561.9|7559.1|7553.4|7549.6|7567|7564.1|7549|7546.1|3175
1701874800000|2023-12-06 15:00:00|7553.1|7549.3|7572.9|7569.1|7576.7|7573.1|7548.3|7545.3|3668
1701875100000|2023-12-06 15:05:00|7572.7|7568.9|7555.1|7551.3|7575|7572.1|7552.3|7549.3|1999
1701875400000|2023-12-06 15:10:00|7554.3|7551.5|7552.3|7549.5|7555.1|7551.5|7548.3|7545.3|1423
1701875700000|2023-12-06 15:15:00|7552.4|7548.6|7547.3|7544.5|7557.1|7554.2|7545|7542.2|1503
1701876000000|2023-12-06 15:20:00|7547|7544.2|7543.4|7540.6|7550.9|7548.1|7543|7540.2|2675
1701876300000|2023-12-06 15:25:00|7543.5|7540.7|7576.3|7572.5|7585.5|7580.6|7543.3|7540.5|4119
1701876600000|2023-12-06 15:30:00|7575.8|7572|7559.4|7556.6|7581.8|7574.9|7535.7|7532.9|5270
1701876900000|2023-12-06 15:35:00|7559.3|7556.5|7558.1|7555.3|7569.4|7566.6|7534.3|7530.7|3432
1701877200000|2023-12-06 15:40:00|7559|7555.2|7543.1|7539.3|7571.1|7568.3|7539.3|7536.5|2380
1701877500000|2023-12-06 15:45:00|7542|7539.2|7532.7|7529.9|7547|7543.3|7528.4|7525.5|3896
1701877800000|2023-12-06 15:50:00|7533.5|7529.7|7535.1|7532.3|7537.1|7534.3|7523.5|7520.7|3714
1701878100000|2023-12-06 15:55:00|7536|7532.2|7532|7529.2|7537.1|7534.3|7520.4|7517.5|3071
1701878400000|2023-12-06 16:00:00|7531|7528.2|7501.7|7497.9|7532|7528.7|7499.7|7496.7|5283
1701878700000|2023-12-06 16:05:00|7500.8|7498|7474.8|7472|7501.5|7498.7|7473.8|7471|4196
1701879000000|2023-12-06 16:10:00|7474.1|7471.3|7478.1|7475.3|7484.1|7481.2|7458.4|7455.4|6557
1701879300000|2023-12-06 16:15:00|7478|7475.2|7455.1|7452.3|7478.1|7475.3|7455.1|7452.3|3264
1701879600000|2023-12-06 16:20:00|7455.8|7453|7467.6|7463.8|7472.7|7469.9|7450.4|7447.6|4420
1701879900000|2023-12-06 16:25:00|7467.4|7463.6|7468|7465.2|7482|7478.2|7465.6|7462.6|4226
1701880200000|2023-12-06 16:30:00|7467.8|7465|7466|7462.2|7472.7|7469|7457.1|7454.2|3219
1701880500000|2023-12-06 16:35:00|7465.8|7463|7455.1|7452.3|7467.1|7464.2|7451.4|7448.4|2040
1701880800000|2023-12-06 16:40:00|7455.2|7452.4|7462.4|7458.6|7468.1|7464.6|7451.4|7448.6|3375
1701881100000|2023-12-06 16:45:00|7462.2|7459.4|7452.2|7449.4|7465.2|7462.4|7451.4|7448.4|2203
1701881400000|2023-12-06 16:50:00|7452.4|7449.6|7449.5|7446.7|7456.7|7453.7|7444.7|7441.7|5401
1701881700000|2023-12-06 16:55:00|7449.7|7446.9|7439.1|7436.3|7450.5|7447.7|7437.9|7435|3735
1701882000000|2023-12-06 17:00:00|7439.9|7436.1|7448.7|7445.9|7451.1|7448.1|7437.2|7434.3|2732
1701882300000|2023-12-06 17:05:00|7449.9|7447.1|7441.2|7438.4|7450.8|7447.9|7440.7|7437.9|1280
1701882600000|2023-12-06 17:10:00|7440.9|7438.1|7439.5|7436.7|7442.1|7438.7|7436.2|7433.4|1939
1701882900000|2023-12-06 17:15:00|7439.4|7436.6|7435.5|7432.7|7439.5|7436.7|7435.2|7432.4|1928
1701883200000|2023-12-06 17:20:00|7436.5|7432.6|7422.6|7419.8|7436.5|7432.8|7416.5|7413.7|3071
1701883500000|2023-12-06 17:25:00|7422.5|7419.7|7432.4|7428.6|7437.4|7434.4|7420.6|7417.7|1524
1701883800000|2023-12-06 17:30:00|7432.2|7429.4|7472.9|7470.1|7473.1|7470.1|7428.5|7425.7|4049
1701884100000|2023-12-06 17:35:00|7471.9|7469.1|7454.6|7451.8|7479.1|7476.3|7448.6|7445.8|2832
1701884400000|2023-12-06 17:40:00|7454.5|7451.7|7449.6|7446.8|7460.5|7456.8|7439.6|7436.7|2463
1701884700000|2023-12-06 17:45:00|7449.8|7446|7450.6|7447.8|7456.6|7453|7442.5|7438.8|1037
1701885000000|2023-12-06 17:50:00|7450.8|7447|7464.1|7460.3|7465.2|7462.3|7444.8|7441.8|2585
1701885300000|2023-12-06 17:55:00|7464.2|7461.3|7464.2|7460.4|7468.1|7464.4|7453.1|7449.3|2002
1701885600000|2023-12-06 18:00:00|7463.4|7460.6|7462.4|7458.6|7471.5|7468.6|7454.4|7450.7|1553
1701885900000|2023-12-06 18:05:00|7462.2|7459.4|7467.1|7463.3|7470.4|7467.4|7453.5|7450.6|1173
1701886200000|2023-12-06 18:10:00|7467.2|7463.4|7439.2|7435.4|7469.1|7466.3|7431.1|7428.3|3492
1701886500000|2023-12-06 18:15:00|7439.1|7435.3|7451.9|7449.1|7454.9|7452.1|7435.1|7432.1|1232
1701886800000|2023-12-06 18:20:00|7451.8|7448|7457.9|7455.1|7461.1|7457.3|7443.9|7440.5|1032
1701887100000|2023-12-06 18:25:00|7458.1|7454.3|7460.3|7457.5|7475.1|7471.4|7452.1|7449.1|1967
1701887400000|2023-12-06 18:30:00|7461.2|7457.4|7467.2|7464.4|7472.2|7469.4|7461.2|7457.4|1565
1701887700000|2023-12-06 18:35:00|7467.3|7464.5|7471.9|7469.1|7473.9|7471|7465.1|7462.1|1844
1701888000000|2023-12-06 18:40:00|7471.8|7469|7467.7|7464.9|7471.9|7469|7454.2|7451.3|1222
1701888300000|2023-12-06 18:45:00|7467.8|7465|7460.9|7457.1|7471.8|7468.9|7458.1|7455.3|1146
1701888600000|2023-12-06 18:50:00|7459.9|7456.1|7474.1|7470.3|7475.9|7472.3|7458.9|7456.1|1286
1701888900000|2023-12-06 18:55:00|7473.2|7470.4|7471.1|7468.3|7480.1|7477.3|7468.9|7465.3|1300
1701889200000|2023-12-06 19:00:00|7469.1|7466.3|7488.5|7485.7|7489.8|7487|7469.1|7466.3|2079
1701889500000|2023-12-06 19:05:00|7488.8|7486|7473.9|7471.1|7489.8|7486.9|7467.1|7464.1|1752
1701889800000|2023-12-06 19:10:00|7474.1|7470.3|7450.9|7447.1|7475.9|7472.3|7441.1|7438.3|2535
1701890100000|2023-12-06 19:15:00|7449.1|7446.3|7448.1|7444.3|7454.1|7451.1|7442.1|7439.3|1589
1701890400000|2023-12-06 19:20:00|7448.8|7445|7450.1|7446.3|7463.1|7460.3|7447.1|7444.3|2132
1701890700000|2023-12-06 19:25:00|7449.9|7447.1|7431.1|7428.3|7452.1|7449.1|7430.4|7427.6|8491
1701891000000|2023-12-06 19:30:00|7431.2|7428.4|7433.2|7430.4|7437.4|7434.6|7429.7|7426.4|2115
1701891300000|2023-12-06 19:35:00|7433.4|7430.6|7432.4|7428.6|7435.4|7432.6|7427.5|7424.6|1045
1701891600000|2023-12-06 19:40:00|7431.5|7428.7|7430.5|7427.7|7432.5|7429.6|7427.4|7424.6|639
1701891900000|2023-12-06 19:45:00|7430.4|7427.6|7434.2|7431.4|7436.4|7433.6|7430.4|7427.6|898
1701892200000|2023-12-06 19:50:00|7435.1|7432.3|7434.2|7431.4|7437.1|7434.3|7428.2|7425.3|682
1701892500000|2023-12-06 19:55:00|7434.1|7431.3|7435.8|7433|7441|7438|7433.8|7430.2|1161
1701892800000|2023-12-06 20:00:00|7436.8|7434|7437.8|7435|7439|7436|7435.3|7432|139
1701893100000|2023-12-06 20:05:00|7438|7434.2|7439.7|7435.9|7439.7|7436.7|7437.1|7433.9|158
1701893400000|2023-12-06 20:10:00|7439.5|7436.7|7438.7|7435.9|7439.7|7436.7|7435|7432|265
1701893700000|2023-12-06 20:15:00|7438.8|7436|7436|7433.2|7439|7436|7431.8|7428.2|486
1701894000000|2023-12-06 20:20:00|7435|7432.2|7432|7428.2|7436|7433.2|7429.8|7427|212
1701894300000|2023-12-06 20:25:00|7432.1|7429.3|7434.1|7431.3|7436|7433.2|7432.1|7429.2|159
1701894600000|2023-12-06 20:30:00|7434|7431.2|7437|7434.2|7440|7437.2|7432.8|7429.2|303
1701894900000|2023-12-06 20:35:00|7437.8|7434|7431.7|7428.9|7438|7435.2|7430.8|7427.2|245
1701895200000|2023-12-06 20:40:00|7432|7429.2|7433.8|7430|7434.1|7431.3|7430|7427|222
1701895500000|2023-12-06 20:45:00|7434|7431|7437.7|7434.9|7437.8|7435|7434|7431|356
1701895800000|2023-12-06 20:50:00|7437.8|7435|7440.7|7437.9|7441.8|7438.9|7436.7|7433.9|217
1701896100000|2023-12-06 20:55:00|7440.8|7437|7433|7429.2|7441|7438.2|7431|7428|225
1701896400000|2023-12-06 21:00:00|7432|7429|7430|7427.2|7434.1|7431.2|7430|7427|127
1701896700000|2023-12-06 21:05:00|7431|7428|7428.3|7425.5|7432|7429.2|7428.1|7424.3|728
1701897000000|2023-12-06 21:10:00|7428.4|7424.6|7428.4|7425.6|7430.3|7426.6|7427.3|7424.5|115
1701897300000|2023-12-06 21:15:00|7428.3|7425.5|7423.1|7419.3|7428.4|7425.5|7422.1|7419.3|94
1701897600000|2023-12-06 21:20:00|7422.1|7420.3|7422.1|7419.3|7423.3|7420.3|7422.1|7418.5|20
1701897900000|2023-12-06 21:25:00|7421.4|7418.6|7423.1|7419.3|7424.3|7421.3|7421.1|7417.5|99
1701898200000|2023-12-06 21:30:00|7423.3|7419.5|7421.3|7418.5|7426.1|7422.5|7421.3|7417.6|611
1701898500000|2023-12-06 21:35:00|7421.4|7417.6|7424.3|7421.5|7424.3|7421.5|7420.1|7416.3|87
1701898800000|2023-12-06 21:40:00|7425.3|7422.5|7425.1|7421.3|7428.4|7425.5|7424.3|7421.3|27
1701899100000|2023-12-06 21:45:00|7424.3|7421.5|7422.3|7419.5|7425.1|7421.5|7422.3|7419.3|38
1701899400000|2023-12-06 21:50:00|7423.1|7419.3|7422.4|7418.6|7423.1|7419.8|7420.1|7416.3|65
1701899700000|2023-12-06 21:55:00|7422.3|7419.5|7429.3|7425.5|7432.1|7428.5|7422.3|7419.5|169
1701900000000|2023-12-06 22:00:00|7432|7424.2|7437.4|7429.6|7438.4|7434.6|7431.3|7424|20
1701900300000|2023-12-06 22:05:00|7436.9|7429.1|7441.8|7434|7442|7436.5|7432.8|7425|57
1701900600000|2023-12-06 22:10:00|7441.4|7433.6|7441.4|7433.6|7441.4|7437.6|7438.3|7430.5|2
1701900900000|2023-12-06 22:15:00|7439.1|7435.3|7437.9|7434.1|7441.9|7437.6|7436.3|7430.5|12
1701901200000|2023-12-06 22:20:00|7438.1|7434.3|7441.4|7433.6|7441.4|7435.3|7438.1|7431|5
1701901500000|2023-12-06 22:25:00|7438.9|7435.1|7439.1|7435.3|7441.4|7435.3|7438.9|7433.5|6
1701901800000|2023-12-06 22:30:00|7438.9|7435.1|7443.6|7440.8|7443.6|7440.8|7438.9|7433.5|16
1701902100000|2023-12-06 22:35:00|7443.7|7439.9|7441.9|7438.1|7445.3|7441.5|7440.3|7433.5|25
1701902400000|2023-12-06 22:40:00|7444.3|7436.5|7438.4|7430.6|7444.4|7438.1|7425.3|7422.3|184
1701902700000|2023-12-06 22:45:00|7435.3|7427.5|7435.9|7428.1|7437.9|7430.1|7434.4|7426.6|5
1701903000000|2023-12-06 22:50:00|7436|7428.2|7436|7428.2|7436|7428.2|7436|7428.2|0
1701903300000|2023-12-06 22:55:00|7432|7429.2|7438|7430.2|7439.5|7433.2|7431.3|7426.5|8
1701910800000|2023-12-07 01:00:00|7453.5|7449.7|7462.6|7459.8|7464.5|7461.6|7445.2|7441.6|836
1701911100000|2023-12-07 01:05:00|7462.8|7459|7464.5|7460.7|7467.2|7463.9|7454.5|7451.6|423
1701911400000|2023-12-07 01:10:00|7463.8|7460|7471.2|7468.4|7473.2|7469.4|7458.4|7454.7|443
1701911700000|2023-12-07 01:15:00|7472.1|7468.3|7466.2|7462.4|7472.2|7468.6|7461.4|7458.4|343
1701912000000|2023-12-07 01:20:00|7466.4|7463.6|7465.4|7462.6|7472.2|7468.6|7463.2|7459.6|691
1701912300000|2023-12-07 01:25:00|7466.2|7462.4|7458.2|7454.4|7466.2|7462.6|7452.2|7449.4|223
1701912600000|2023-12-07 01:30:00|7457.2|7453.4|7460.2|7456.4|7464.2|7461.4|7452.2|7449.4|263
1701912900000|2023-12-07 01:35:00|7459.4|7456.6|7468.2|7464.4|7468.5|7465.6|7459.4|7456.4|295
1701913200000|2023-12-07 01:40:00|7467.4|7464.6|7471.2|7467.4|7471.3|7468|7464.1|7460.4|395
1701913500000|2023-12-07 01:45:00|7470.5|7466.7|7467.2|7463.4|7471.2|7467.6|7466.2|7463.3|130
1701913800000|2023-12-07 01:50:00|7467.1|7464.4|7460.2|7456.4|7469.2|7466.4|7457.2|7453.4|191
1701914100000|2023-12-07 01:55:00|7460.4|7457.6|7462.4|7458.6|7463.5|7460.6|7460.4|7456.7|54
1701914400000|2023-12-07 02:00:00|7461.4|7458.7|7461.4|7457.6|7464.4|7460.7|7458.4|7455.4|189
1701914700000|2023-12-07 02:05:00|7461.5|7457.7|7467.5|7463.7|7470.5|7467.6|7460.4|7456.7|65
1701915000000|2023-12-07 02:10:00|7467.4|7464.6|7465.4|7462.6|7472.2|7468.6|7464.9|7461.1|147
1701915300000|2023-12-07 02:15:00|7465.5|7462.7|7465.5|7462.7|7469.5|7465.7|7465.4|7462.6|59
1701915600000|2023-12-07 02:20:00|7466.4|7463.6|7461.5|7457.7|7467.5|7463.9|7461.4|7457.6|92
1701915900000|2023-12-07 02:25:00|7461.4|7458.6|7463.5|7460.7|7472.4|7468.6|7461.4|7457.7|214
1701916200000|2023-12-07 02:30:00|7463.4|7459.7|7469.4|7466.6|7470.5|7466.9|7462.4|7459.4|101
1701916500000|2023-12-07 02:35:00|7469.5|7465.7|7467.5|7463.7|7469.5|7466.6|7465.5|7462.6|260
1701916800000|2023-12-07 02:40:00|7468.5|7464.7|7469.5|7465.7|7470.5|7467.7|7467.4|7463.7|95
1701917100000|2023-12-07 02:45:00|7469.3|7465.5|7470.5|7467.7|7474.4|7471.3|7467.4|7464.2|191
1701917400000|2023-12-07 02:50:00|7470.4|7467.6|7471.5|7467.7|7472.5|7469.6|7467.4|7463.7|218
1701917700000|2023-12-07 02:55:00|7470.7|7466.9|7470.5|7466.7|7471.4|7467.7|7468.5|7465.7|54
1701918000000|2023-12-07 03:00:00|7470.4|7467.6|7476.5|7473.7|7479.5|7476.6|7470.4|7466.7|185
1701918300000|2023-12-07 03:05:00|7477.5|7474.6|7479.7|7476.9|7480.6|7477.6|7474.4|7471.6|204
1701918600000|2023-12-07 03:10:00|7479.6|7476.8|7471.3|7467.5|7479.6|7476.8|7469.6|7466.6|129
1701918900000|2023-12-07 03:15:00|7470.6|7466.8|7471.3|7468.5|7472.6|7468.9|7467.6|7464.6|113
1701919200000|2023-12-07 03:20:00|7470.6|7467.8|7469.4|7465.6|7472.6|7469.5|7467.6|7464.6|38
1701919500000|2023-12-07 03:25:00|7469.3|7465.5|7468.3|7464.5|7470.3|7466.6|7466.4|7463.5|119
1701919800000|2023-12-07 03:30:00|7467.4|7464.6|7470.3|7467.5|7473.9|7470.6|7466.6|7463.6|118
1701920100000|2023-12-07 03:35:00|7471.1|7467.3|7470.3|7466.5|7471.4|7468.6|7469.6|7466.5|17
1701920400000|2023-12-07 03:40:00|7469.4|7466.6|7469.6|7465.8|7470.6|7467.8|7468.6|7465.6|50
1701920700000|2023-12-07 03:45:00|7469.4|7466.6|7473.4|7470.6|7473.4|7470.6|7469.4|7466.6|22
1701921000000|2023-12-07 03:50:00|7473.3|7469.6|7474.6|7470.8|7475.4|7472.5|7471.4|7468.6|78
1701921300000|2023-12-07 03:55:00|7473.6|7470.6|7473.6|7470.8|7474.6|7471.8|7473.4|7470.6|21
1701921600000|2023-12-07 04:00:00|7472.9|7470.1|7475.4|7471.6|7476.4|7473.6|7472.4|7469.6|127
1701921900000|2023-12-07 04:05:00|7475.3|7471.5|7473.4|7470.6|7475.6|7472.6|7472.6|7469.6|25
1701922200000|2023-12-07 04:10:00|7473.6|7469.8|7470.6|7467.8|7474.6|7470.8|7469.4|7466.6|143
1701922500000|2023-12-07 04:15:00|7472.3|7468.5|7469.6|7466.8|7475.6|7472.6|7469.4|7466.6|204
1701922800000|2023-12-07 04:20:00|7469.4|7466.6|7474.6|7470.8|7474.6|7470.8|7469.4|7466.6|27
1701923100000|2023-12-07 04:25:00|7473.7|7470.9|7476.4|7473.6|7479.3|7476|7473.6|7470.8|255
1701923400000|2023-12-07 04:30:00|7477.3|7473.5|7476.1|7473.3|7477.4|7474.5|7475.4|7472.5|45
1701923700000|2023-12-07 04:35:00|7476.3|7473.5|7475.4|7472.6|7477.3|7473.6|7475.4|7472.5|25
1701924000000|2023-12-07 04:40:00|7476.3|7472.5|7475.4|7472.6|7477.4|7474.6|7475.4|7472.5|45
1701924300000|2023-12-07 04:45:00|7474.7|7471.9|7474.3|7470.5|7474.7|7471.9|7473.4|7470.5|32
1701924600000|2023-12-07 04:50:00|7474.4|7471.5|7472.4|7469.6|7474.4|7471.5|7472.3|7468.6|23
1701924900000|2023-12-07 04:55:00|7472.3|7468.5|7476.2|7472.4|7476.2|7473.4|7471.3|7468.5|158
1701925200000|2023-12-07 05:00:00|7476|7472.2|7477.2|7474.4|7478|7475.2|7475|7472.2|188
1701925500000|2023-12-07 05:05:00|7478|7475.2|7475.2|7472.4|7478|7475.2|7474.2|7471.4|60
1701925800000|2023-12-07 05:10:00|7475.3|7471.5|7475.2|7472.4|7476.2|7473.4|7474.2|7471.2|23
1701926100000|2023-12-07 05:15:00|7475|7472.2|7475.2|7472.4|7475.3|7472.5|7474.2|7471.2|40
1701926400000|2023-12-07 05:20:00|7474.2|7471.4|7475.2|7472.4|7476.3|7473.4|7474.2|7470.5|58
1701926700000|2023-12-07 05:25:00|7475.3|7471.5|7476.2|7473.4|7477.2|7474.2|7475.3|7471.5|16
1701927000000|2023-12-07 05:30:00|7476.3|7473.5|7474.3|7470.5|7477.2|7474.2|7470.2|7467.2|139
1701927300000|2023-12-07 05:35:00|7474.2|7471.4|7477.2|7474.4|7479.2|7475.4|7473.2|7470.4|32
1701927600000|2023-12-07 05:40:00|7476.3|7472.5|7469.3|7466.5|7476.3|7473.5|7468.2|7465.4|114
1701927900000|2023-12-07 05:45:00|7468.3|7465.5|7467.3|7464.5|7471.3|7467.5|7466.2|7463.2|103
1701928200000|2023-12-07 05:50:00|7467.2|7464.4|7461.3|7458.5|7467.3|7464.4|7460.8|7457.5|217
1701928500000|2023-12-07 05:55:00|7461.5|7457.7|7460.5|7456.7|7462.5|7459.7|7458.5|7455.5|135
1701928800000|2023-12-07 06:00:00|7459.5|7457.7|7462|7458.2|7464.3|7461.4|7459.2|7455.5|205
1701929100000|2023-12-07 06:05:00|7461.2|7458.4|7464|7460.2|7464.2|7461.2|7460.2|7456.5|191
1701929400000|2023-12-07 06:10:00|7463.2|7460.4|7466.9|7463.1|7467|7463.4|7461|7458.2|118
1701929700000|2023-12-07 06:15:00|7467|7463.2|7472.6|7468.8|7472.6|7468.9|7461.2|7458.2|420
1701930000000|2023-12-07 06:20:00|7472.7|7468.9|7472.9|7470.1|7474.9|7471.9|7468.9|7465.2|135
1701930300000|2023-12-07 06:25:00|7473.7|7470.9|7477.9|7474.1|7479.4|7475.8|7473.7|7470.9|376
1701930600000|2023-12-07 06:30:00|7477|7475.1|7478.7|7474.9|7480.6|7477.8|7475.5|7472.2|126
1701930900000|2023-12-07 06:35:00|7477.9|7475.1|7474.7|7470.9|7480.6|7477.1|7474.7|7470.9|96
1701931200000|2023-12-07 06:40:00|7473.7|7470.1|7475.7|7471.9|7477.7|7474.8|7472.6|7468.9|83
1701931500000|2023-12-07 06:45:00|7474.9|7472.1|7473|7469.2|7476.8|7473.1|7469.9|7466.2|85
1701931800000|2023-12-07 06:50:00|7472.9|7470.1|7474.9|7472.1|7475.9|7472.2|7471.9|7468.2|205
1701932100000|2023-12-07 06:55:00|7474|7471.2|7480.8|7477|7480.8|7477.1|7472|7469.1|158
1701932400000|2023-12-07 07:00:00|7480.9|7477.1|7467.9|7465.1|7480.9|7477.3|7464.9|7461.3|296
1701932700000|2023-12-07 07:05:00|7466.9|7464.1|7473.8|7470|7474.8|7471.8|7463.9|7461|303
1701933000000|2023-12-07 07:10:00|7473.3|7470.5|7470.8|7468|7474.5|7471|7467.8|7464|522
1701933300000|2023-12-07 07:15:00|7469.9|7467|7471.9|7469.1|7478.1|7474.3|7469.8|7467|352
1701933600000|2023-12-07 07:20:00|7472.8|7469|7475.8|7472|7476.8|7473|7468.9|7466.1|326
1701933900000|2023-12-07 07:25:00|7475.6|7472.8|7492.6|7488.8|7494.3|7491.4|7475.6|7472|790
1701934200000|2023-12-07 07:30:00|7492.5|7488.7|7488.3|7485.5|7492.5|7489.5|7482.5|7479.7|513
1701934500000|2023-12-07 07:35:00|7487.5|7484.7|7492.3|7489.5|7493.3|7490.5|7485.5|7482.7|356
1701934800000|2023-12-07 07:40:00|7493.2|7489.4|7499.2|7495.4|7499.5|7496.5|7491.5|7488.5|849
1701935100000|2023-12-07 07:45:00|7499.5|7495.7|7496.5|7492.7|7499.5|7495.7|7493.5|7490.5|504
1701935400000|2023-12-07 07:50:00|7495.5|7492.5|7501.5|7498.7|7503.5|7500.5|7493.5|7490.5|821
1701935700000|2023-12-07 07:55:00|7500.5|7497.7|7504.2|7500.4|7505.3|7502.5|7500.3|7496.7|664
1701936000000|2023-12-07 08:00:00|7504.3|7500.5|7497.3|7494.5|7504.3|7500.7|7489.3|7485.7|798
1701936300000|2023-12-07 08:05:00|7497.2|7493.4|7488.3|7485.5|7499.5|7495.7|7483.5|7480.7|720
1701936600000|2023-12-07 08:10:00|7489.3|7486.5|7488.3|7485.5|7491.5|7488.5|7480.2|7476.4|942
1701936900000|2023-12-07 08:15:00|7488.2|7484.5|7490.2|7487.4|7493.2|7489.5|7485.6|7482.5|589
1701937200000|2023-12-07 08:20:00|7490.5|7487.7|7474.8|7471|7492.3|7489.4|7472.8|7469.8|1699
1701937500000|2023-12-07 08:25:00|7473.8|7470|7475.2|7471.4|7497|7494.1|7461.8|7458.3|6271
1701937800000|2023-12-07 08:30:00|7472.5|7469.7|7481.2|7478.4|7491|7487.2|7470.8|7468|3192
1701938100000|2023-12-07 08:35:00|7481|7478.2|7486|7483.2|7490.9|7487.1|7475|7472.1|1642
1701938400000|2023-12-07 08:40:00|7486.9|7483.1|7489.9|7486.1|7496.6|7492.8|7485|7482.2|1105
1701938700000|2023-12-07 08:45:00|7490.9|7487.1|7484.9|7481.1|7490.9|7487.1|7480|7477.2|1048
1701939000000|2023-12-07 08:50:00|7485.2|7481.4|7488.7|7485.9|7493.9|7490.9|7482|7478.4|536
1701939300000|2023-12-07 08:55:00|7489.9|7486.1|7501.7|7498.9|7506.2|7502.4|7485.7|7482.1|656
1701939600000|2023-12-07 09:00:00|7500.9|7497.1|7514.7|7511.9|7518.7|7515.1|7500.4|7497.1|1339
1701939900000|2023-12-07 09:05:00|7514.9|7512.1|7518.7|7515.9|7524.7|7521.9|7512.7|7509.1|931
1701940200000|2023-12-07 09:10:00|7518.9|7516.1|7521.8|7519|7522.9|7520.1|7506|7502.4|1068
1701940500000|2023-12-07 09:15:00|7522.6|7519.8|7508.1|7505.3|7522.6|7519.8|7503.2|7500.3|1418
1701940800000|2023-12-07 09:20:00|7507.9|7504.3|7507.2|7503.4|7510.2|7507.4|7502.9|7499.6|568
1701941100000|2023-12-07 09:25:00|7507.1|7504.3|7493.2|7490.4|7507.9|7504.4|7492.1|7487.4|1074
1701941400000|2023-12-07 09:30:00|7493.1|7490.3|7502.8|7500|7508.9|7505.3|7488.1|7485.3|2364
1701941700000|2023-12-07 09:35:00|7502.9|7500.1|7494.1|7491.3|7505.9|7503.1|7493.1|7490.1|596
1701942000000|2023-12-07 09:40:00|7493.2|7490.4|7492.9|7489.1|7495.1|7491.6|7485.2|7482.4|732
1701942300000|2023-12-07 09:45:00|7493.2|7489.4|7512.9|7509.1|7515.8|7513|7493.1|7489.4|1070
1701942600000|2023-12-07 09:50:00|7512.8|7510|7509.9|7507.1|7514.9|7512|7504.8|7502|475
1701942900000|2023-12-07 09:55:00|7511.9|7508.1|7514.9|7511.1|7517.8|7515|7508.9|7506.1|513
1701943200000|2023-12-07 10:00:00|7515.2|7511.4|7516.1|7512.3|7518.8|7516|7505.1|7502.3|589
1701943500000|2023-12-07 10:05:00|7515.9|7512.1|7531.5|7528.7|7533.6|7530.8|7515.8|7512.1|2206
1701943800000|2023-12-07 10:10:00|7532.2|7529.4|7533.2|7530.4|7536.5|7532.7|7527.5|7523.8|1172
1701944100000|2023-12-07 10:15:00|7533.5|7530.7|7541.3|7537.5|7544.3|7541.4|7530.5|7526.8|1838
1701944400000|2023-12-07 10:20:00|7541.2|7538.4|7542.2|7539.4|7550.2|7547.4|7540.2|7537.4|1360
1701944700000|2023-12-07 10:25:00|7542|7539.2|7538.3|7534.5|7542.2|7539.2|7533.2|7529.7|669
1701945000000|2023-12-07 10:30:00|7538.2|7535.4|7533.6|7529.8|7539.3|7535.5|7524.8|7522|897
1701945300000|2023-12-07 10:35:00|7532.8|7530|7520.9|7517.1|7532.9|7530|7514.8|7511.1|1735
1701945600000|2023-12-07 10:40:00|7520.6|7516.8|7513.1|7510.3|7522.9|7520|7509.9|7506.4|988
1701945900000|2023-12-07 10:45:00|7513.2|7509.4|7507.2|7503.4|7513.2|7510.3|7502.1|7498.4|1234
1701946200000|2023-12-07 10:50:00|7506.2|7503.3|7506.9|7504.1|7508.8|7505.6|7502.1|7498.4|719
1701946500000|2023-12-07 10:55:00|7507.1|7504.3|7501.2|7497.4|7508.6|7505.3|7495.4|7492.6|529
1701946800000|2023-12-07 11:00:00|7501.1|7498.3|7505.1|7502.3|7515.1|7512.1|7500.1|7497.3|518
1701947100000|2023-12-07 11:05:00|7505.2|7501.4|7512.9|7510.1|7514.9|7511.3|7501.1|7497.4|608
1701947400000|2023-12-07 11:10:00|7513.1|7510.3|7510.1|7507.3|7516.9|7513.1|7507.1|7504.1|531
1701947700000|2023-12-07 11:15:00|7511.9|7508.1|7508.1|7505.3|7513.2|7510.3|7504.1|7500.4|570
1701948000000|2023-12-07 11:20:00|7508.2|7504.4|7509.1|7506.3|7514.1|7511.1|7505.1|7502.3|636
1701948300000|2023-12-07 11:25:00|7508.2|7504.4|7507.1|7504.3|7509.1|7506.3|7500.1|7496.3|235
1701948600000|2023-12-07 11:30:00|7507.9|7504.1|7510.1|7507.3|7514.2|7511.3|7503.1|7500.1|289
1701948900000|2023-12-07 11:35:00|7510.9|7507.1|7494.1|7491.3|7510.9|7507.3|7494.1|7491.3|324
1701949200000|2023-12-07 11:40:00|7494.2|7490.4|7499.9|7496.1|7502.1|7499.3|7494.1|7490.4|310
1701949500000|2023-12-07 11:45:00|7499.1|7496.3|7499.2|7495.4|7504.2|7501.4|7496.1|7493.1|269
1701949800000|2023-12-07 11:50:00|7498.1|7495.3|7493.1|7490.3|7498.2|7495.3|7485.2|7482.4|661
1701950100000|2023-12-07 11:55:00|7493.9|7491.1|7489.2|7485.4|7495.2|7492.3|7487.2|7484.3|618
1701950400000|2023-12-07 12:00:00|7489.1|7486.3|7468.2|7464.4|7489.2|7486.4|7466.5|7463.6|1872
1701950700000|2023-12-07 12:05:00|7468.5|7465.4|7474.4|7471.6|7480.4|7477.6|7467.6|7464.6|675
1701951000000|2023-12-07 12:10:00|7475.2|7472.4|7480.1|7477.3|7482.4|7479.4|7472.1|7469.3|432
1701951300000|2023-12-07 12:15:00|7480.2|7476.4|7490.1|7486.3|7491.1|7488.3|7476.1|7472.8|233
1701951600000|2023-12-07 12:20:00|7489.4|7486.6|7491.3|7487.5|7493.3|7490.3|7485.9|7482.3|203
1701951900000|2023-12-07 12:25:00|7491.1|7487.3|7489.9|7486.1|7493.1|7490.3|7486.1|7482.3|229
1701952200000|2023-12-07 12:30:00|7489.1|7486.3|7487.3|7483.5|7494.1|7491.1|7486.1|7482.5|276
1701952500000|2023-12-07 12:35:00|7487.1|7483.3|7482.1|7479.3|7489|7485.3|7480.1|7476.3|264
1701952800000|2023-12-07 12:40:00|7482.8|7480|7494.1|7491.3|7498.1|7495.3|7479.3|7476.5|540
1701953100000|2023-12-07 12:45:00|7495.1|7492.8|7495.1|7492.3|7501.3|7498.5|7494|7491.2|267
1701953400000|2023-12-07 12:50:00|7495|7492.2|7490.3|7487.5|7496.3|7493.3|7487.3|7484.3|378
1701953700000|2023-12-07 12:55:00|7491.1|7487.3|7494|7491.2|7498.1|7495.2|7490.3|7487.3|237
1701954000000|2023-12-07 13:00:00|7494.1|7490.3|7521.8|7518|7527.7|7524|7494|7490.3|1810
1701954300000|2023-12-07 13:05:00|7521.7|7518.9|7524.3|7520.5|7535.7|7531.9|7518.8|7516|1364
1701954600000|2023-12-07 13:10:00|7524.5|7520.7|7526.8|7523|7531|7528.2|7519.8|7516.9|971
1701954900000|2023-12-07 13:15:00|7526.7|7522.9|7527|7524.2|7528.7|7525.9|7515|7511.2|929
1701955200000|2023-12-07 13:20:00|7526.7|7523.9|7513.1|7510.3|7526.8|7523.9|7511.1|7508.2|473
1701955500000|2023-12-07 13:25:00|7514|7510.2|7519.4|7515.6|7524.6|7521.2|7514|7510.2|1086
1701955800000|2023-12-07 13:30:00|7519|7515.2|7525.3|7521.5|7531.1|7528.3|7515.1|7512.2|489
1701956100000|2023-12-07 13:35:00|7525.1|7521.3|7529.1|7526.3|7536|7533.2|7512.1|7509.2|684
1701956400000|2023-12-07 13:40:00|7529.3|7526.5|7532.3|7529.5|7538.1|7535.2|7526.3|7523.3|690
1701956700000|2023-12-07 13:45:00|7532.1|7529.3|7549.1|7546.3|7552.1|7548.5|7529.1|7525.5|1583
1701957000000|2023-12-07 13:50:00|7549.3|7546.5|7540.6|7537.8|7552.3|7549.5|7533.6|7530.6|1869
1701957300000|2023-12-07 13:55:00|7540.7|7537.9|7514.9|7511.1|7542.6|7539.6|7511|7508.2|1215
1701957600000|2023-12-07 14:00:00|7515|7511.2|7536.4|7533.6|7545.9|7542.1|7512|7509.2|2477
1701957900000|2023-12-07 14:05:00|7537.4|7534.5|7521.6|7518.8|7543.3|7539.6|7516.4|7512.8|1203
1701958200000|2023-12-07 14:10:00|7521.7|7517.9|7519.6|7516.8|7524.7|7521.9|7508.6|7505.8|1647
1701958500000|2023-12-07 14:15:00|7518.7|7514.9|7514.9|7511.1|7531.4|7528.6|7509.7|7505.9|1716
1701958800000|2023-12-07 14:20:00|7514.6|7510.8|7526.1|7522.3|7532.1|7529.1|7509.1|7506.3|1772
1701959100000|2023-12-07 14:25:00|7526.2|7523.3|7519.9|7517.1|7530.9|7528.1|7513.9|7511.1|1638
1701959400000|2023-12-07 14:30:00|7521.1|7517.3|7515.7|7512.9|7529.2|7526.3|7504.9|7501.6|2026
1701959700000|2023-12-07 14:35:00|7515.9|7513.1|7512.7|7508.9|7527.9|7525.1|7508.6|7505.8|1013
1701960000000|2023-12-07 14:40:00|7511.9|7509.1|7525.3|7522.5|7527.4|7524.5|7511.6|7507.9|2168
1701960300000|2023-12-07 14:45:00|7525.1|7522.3|7486.6|7483.8|7525.6|7522.5|7484.9|7482.1|2316
1701960600000|2023-12-07 14:50:00|7486.9|7484.1|7503.3|7500.5|7511.4|7508.5|7486.9|7484.1|1412
1701960900000|2023-12-07 14:55:00|7503.4|7500.6|7502.9|7500.1|7513.1|7510.3|7497.1|7493.4|2635
1701961200000|2023-12-07 15:00:00|7503.9|7500.4|7509.1|7506.3|7509.1|7506.3|7488.9|7486.1|1242
1701961500000|2023-12-07 15:05:00|7509.9|7506.1|7513.9|7510.1|7517.9|7515|7503.9|7501.1|1526
1701961800000|2023-12-07 15:10:00|7513.8|7511|7497.2|7493.4|7519.9|7517|7494.2|7491.4|1719
1701962100000|2023-12-07 15:15:00|7497.1|7493.3|7498.1|7495.3|7502.1|7499.3|7482.2|7479.1|2709
1701962400000|2023-12-07 15:20:00|7498.9|7495.1|7496.4|7492.6|7505.9|7502.3|7479.5|7476.7|2072
1701962700000|2023-12-07 15:25:00|7495.5|7491.7|7487.5|7484.7|7498.4|7495.6|7486.5|7483.7|1060
1701963000000|2023-12-07 15:30:00|7489.5|7483.7|7485.8|7483|7495.4|7492.6|7470.8|7468|2779
1701963300000|2023-12-07 15:35:00|7485.7|7482.9|7475.5|7472.7|7485.8|7483|7470.7|7467.9|1850
1701963600000|2023-12-07 15:40:00|7475.7|7472.9|7476.5|7473.7|7488.5|7485.7|7473.7|7470.9|1397
1701963900000|2023-12-07 15:45:00|7476.2|7473.4|7458.2|7455.4|7477.5|7474.7|7458.2|7455.4|3909
1701964200000|2023-12-07 15:50:00|7458|7455.2|7455|7452.2|7469|7465.9|7451.2|7448.2|2883
1701964500000|2023-12-07 15:55:00|7456|7453.2|7462.9|7460.1|7467|7463.2|7454|7450.7|1802
1701964800000|2023-12-07 16:00:00|7463|7460.2|7491|7487.2|7492.9|7489.9|7458|7455.2|4222
1701965100000|2023-12-07 16:05:00|7490.7|7486.9|7469.7|7466.9|7496.5|7493.6|7463.9|7461.1|2125
1701965400000|2023-12-07 16:10:00|7468.9|7465.9|7465.9|7463.1|7478.9|7476.1|7458|7454.4|3068
1701965700000|2023-12-07 16:15:00|7465.7|7462.9|7451.9|7449.1|7470.9|7467.9|7443.2|7440.2|2764
1701966000000|2023-12-07 16:20:00|7450.9|7448.1|7436.9|7434.1|7459.9|7456.9|7431.9|7429.1|3224
1701966300000|2023-12-07 16:25:00|7437|7434.2|7445|7442.2|7447.2|7444.2|7428.2|7425.4|4790
1701966600000|2023-12-07 16:30:00|7443.9|7440.1|7428.2|7425.4|7445.2|7442.4|7427.3|7424.4|3030
1701966900000|2023-12-07 16:35:00|7428.3|7424.5|7428.2|7425.4|7434.5|7431.7|7423.5|7420.7|1543
1701967200000|2023-12-07 16:40:00|7428.5|7425.7|7426|7423.2|7438.5|7435.5|7423.8|7420.9|4001
1701967500000|2023-12-07 16:45:00|7425.8|7423|7428.7|7424.9|7430.7|7427.7|7419|7415.2|1962
1701967800000|2023-12-07 16:50:00|7427.7|7423.9|7435.7|7432.9|7439.7|7436.7|7426.7|7423.9|1393
1701968100000|2023-12-07 16:55:00|7435.8|7432|7425.7|7422.9|7436.8|7433.9|7421.8|7418|1796
1701968400000|2023-12-07 17:00:00|7425.8|7422|7416|7413.2|7427.8|7424|7415|7412.2|1869
1701968700000|2023-12-07 17:05:00|7415.1|7412.3|7409|7406.2|7427|7424.2|7408.8|7406|2257
1701969000000|2023-12-07 17:10:00|7409.8|7407|7389.6|7386.8|7414|7411.2|7388.6|7385|5762
1701969300000|2023-12-07 17:15:00|7389.8|7387|7393.3|7390.5|7402.4|7399.5|7386.8|7383.8|1900
1701969600000|2023-12-07 17:20:00|7392.4|7389.6|7382.4|7379.6|7393.4|7390.6|7381.4|7378.5|2024
1701969900000|2023-12-07 17:25:00|7381.6|7378.8|7378.6|7375.8|7389.6|7386.8|7377.8|7374.5|1461
1701970200000|2023-12-07 17:30:00|7378.8|7376|7389.8|7387|7391.1|7388.1|7372.9|7370.1|2011
1701970500000|2023-12-07 17:35:00|7389.6|7386.8|7383.6|7379.8|7389.8|7386.8|7373.9|7371|1048
1701970800000|2023-12-07 17:40:00|7382.8|7380|7375.2|7371.4|7383.6|7380|7370.8|7367.4|1194
1701971100000|2023-12-07 17:45:00|7375.4|7372.4|7392.9|7390.1|7393.8|7391|7370.4|7367.4|1426
1701971400000|2023-12-07 17:50:00|7392.8|7390|7403.8|7401|7408.5|7405.7|7391.8|7388|2682
1701971700000|2023-12-07 17:55:00|7403.6|7400.8|7422.9|7420.1|7424.6|7421.7|7399.8|7397|1527
1701972000000|2023-12-07 18:00:00|7423.8|7420|7413.9|7411.1|7427.8|7425|7411.1|7408.3|1197
1701972300000|2023-12-07 18:05:00|7414.9|7412.1|7404.8|7401|7418.1|7414.3|7397.1|7394.1|1118
1701972600000|2023-12-07 18:10:00|7404.9|7401.1|7420.9|7418.1|7423.8|7420.1|7397.1|7394.3|1097
1701972900000|2023-12-07 18:15:00|7420.8|7417|7419.9|7417.1|7422.1|7418.3|7410.9|7408.1|791
1701973200000|2023-12-07 18:20:00|7419.1|7416.1|7427.3|7424.5|7440.1|7437.3|7418.8|7415|1300
1701973500000|2023-12-07 18:25:00|7428.1|7424.3|7438|7435.2|7440.3|7437.2|7424.1|7421.3|790
1701973800000|2023-12-07 18:30:00|7438.1|7434.3|7442|7439.2|7447|7444.2|7431|7428.2|992
1701974100000|2023-12-07 18:35:00|7441.8|7438.2|7444.6|7441.8|7445.6|7442.7|7432|7429|1135
1701974400000|2023-12-07 18:40:00|7444.5|7441.7|7448.8|7445|7454.8|7451.8|7443.5|7440.7|1373
1701974700000|2023-12-07 18:45:00|7447.8|7444.8|7441.8|7439|7448.8|7445.7|7435.3|7432|531
1701975000000|2023-12-07 18:50:00|7442.7|7438.9|7456|7452.2|7457|7454|7440.7|7437.9|1264
1701975300000|2023-12-07 18:55:00|7456.1|7452.3|7428.8|7426|7457.8|7454.9|7428.8|7425.3|1687
1701975600000|2023-12-07 19:00:00|7429|7426.2|7430.8|7428|7444|7441|7424.4|7421.2|881
1701975900000|2023-12-07 19:05:00|7431|7427.2|7434.8|7432|7443.8|7440.9|7427|7424|737
1701976200000|2023-12-07 19:10:00|7435|7431.2|7418.8|7416|7444.5|7441.7|7418.5|7414.7|1294
1701976500000|2023-12-07 19:15:00|7419.5|7416.7|7441|7437.2|7445.4|7442.4|7419.5|7416.7|1524
1701976800000|2023-12-07 19:20:00|7441.4|7437.6|7416|7412.2|7444.2|7440.7|7414.7|7411.3|1778
1701977100000|2023-12-07 19:25:00|7415.8|7413|7411.6|7408.8|7429.8|7426|7404.7|7401.9|11545
1701977400000|2023-12-07 19:30:00|7412.3|7409.5|7418.6|7415.8|7421.6|7417.9|7406.7|7403.9|1994
1701977700000|2023-12-07 19:35:00|7419.3|7416.5|7426.7|7423.9|7427.6|7424.6|7417.4|7414.6|597
1701978000000|2023-12-07 19:40:00|7426.9|7424.1|7433.6|7430.8|7433.9|7430.9|7424.7|7421.9|933
1701978300000|2023-12-07 19:45:00|7433.4|7430.6|7431.7|7428.9|7435.7|7432.9|7430.6|7427.8|286
1701978600000|2023-12-07 19:50:00|7432.6|7428.8|7430.7|7427.9|7433.9|7431.1|7429.9|7426.9|256
1701978900000|2023-12-07 19:55:00|7431.9|7428.1|7434.4|7431.6|7435.6|7432.8|7429.9|7426.9|517
1701979200000|2023-12-07 20:00:00|7434.6|7431.8|7433.3|7430.5|7435.6|7432.8|7430.6|7427.8|162
1701979500000|2023-12-07 20:05:00|7433.4|7430.6|7431.3|7427.5|7433.6|7430.6|7429.4|7425.6|114
1701979800000|2023-12-07 20:10:00|7431.4|7427.6|7438.1|7434.3|7438.1|7434.6|7430.4|7427.5|1770
1701980100000|2023-12-07 20:15:00|7438.3|7434.5|7434.1|7430.3|7439.3|7435.6|7433.1|7430.2|313
1701980400000|2023-12-07 20:20:00|7433.3|7430.5|7439.1|7436.3|7439.1|7436.3|7433.3|7430.3|556
1701980700000|2023-12-07 20:25:00|7440.1|7437.3|7441.3|7437.5|7441.3|7438.3|7437.3|7434.5|138
1701981000000|2023-12-07 20:30:00|7441.1|7438.3|7443.8|7441|7445.8|7442.2|7441.1|7437.5|1715
1701981300000|2023-12-07 20:35:00|7444.7|7440.9|7443.7|7439.9|7447|7443.9|7442.7|7439.9|1955
1701981600000|2023-12-07 20:40:00|7443.8|7441|7447.5|7444.7|7448.7|7445|7443.5|7439.9|130
1701981900000|2023-12-07 20:45:00|7447.7|7443.9|7447.7|7444.9|7448.7|7445.7|7445.8|7442.9|58
1701982200000|2023-12-07 20:50:00|7447.5|7444.7|7450.5|7447.7|7451.2|7448.4|7447.5|7444.7|158
1701982500000|2023-12-07 20:55:00|7450.8|7448|7451.3|7447.5|7451.7|7448|7446.8|7443.2|503
1701982800000|2023-12-07 21:00:00|7451.7|7447.9|7449.3|7445.5|7451.7|7448.5|7447.7|7444.5|58
1701983100000|2023-12-07 21:05:00|7449.2|7446.4|7448.5|7444.7|7450.3|7446.9|7447.5|7444.5|49
1701983400000|2023-12-07 21:10:00|7448.7|7444.9|7448.5|7445.7|7451.3|7447.7|7448.2|7444.7|57
1701983700000|2023-12-07 21:15:00|7449.3|7445.5|7451.7|7447.9|7451.7|7447.9|7447.5|7444.5|55
1701984000000|2023-12-07 21:20:00|7450.8|7448|7448.5|7445.7|7451.7|7448.9|7448.5|7445.7|72
1701984300000|2023-12-07 21:25:00|7448.7|7444.9|7448.4|7445.6|7448.7|7445.7|7447.5|7443.7|29
1701984600000|2023-12-07 21:30:00|7448.5|7445.7|7448.4|7444.6|7449.7|7446.7|7447.5|7443.7|51
1701984900000|2023-12-07 21:35:00|7448.2|7445.4|7446.7|7442.9|7449.4|7445.7|7446.4|7442.9|49
1701985200000|2023-12-07 21:40:00|7446.4|7442.6|7444.5|7440.7|7448.5|7445.7|7443.5|7440.6|78
1701985500000|2023-12-07 21:45:00|7445.4|7441.7|7438.5|7435.7|7445.5|7442.7|7438.4|7434.7|50
1701985800000|2023-12-07 21:50:00|7439.4|7435.6|7443.5|7439.7|7443.5|7439.7|7439.4|7435.6|64
1701986100000|2023-12-07 21:55:00|7442.7|7438.9|7445.7|7442.9|7448.4|7445.6|7441.5|7438.7|89
1701986400000|2023-12-07 22:00:00|7445.5|7442.7|7452.5|7444.7|7452.5|7445.5|7445.5|7442.7|19
1701986700000|2023-12-07 22:05:00|7453|7445.2|7452.9|7445.1|7453|7445.2|7452.9|7445.1|2
1701987000000|2023-12-07 22:10:00|7451.5|7447.7|7452|7448.2|7452|7448.2|7451.5|7447.7|1
1701987300000|2023-12-07 22:15:00|||||||||2
1701987600000|2023-12-07 22:20:00|7454.5|7446.7|7454.5|7446.7|7454.5|7446.7|7454.5|7446.7|4
1701987900000|2023-12-07 22:25:00|7453.2|7449.4|7458.5|7450.7|7459.4|7455.6|7453.2|7447.9|48
1701988200000|2023-12-07 22:30:00|7456|7452.2|7456.5|7448.7|7456.5|7452.2|7454.2|7448.4|2
1701988500000|2023-12-07 22:35:00|7457.5|7449.7|7454.5|7446.7|7457.5|7453.7|7454.5|7446.7|11
1701988800000|2023-12-07 22:40:00|7454.4|7446.6|7454|7446.2|7454.4|7446.6|7453|7445.2|4
1701989100000|2023-12-07 22:45:00|7455|7447.2|7457|7449.2|7458|7450.2|7454.5|7446.7|34
1701989400000|2023-12-07 22:50:00|7461.5|7458.7|7462.5|7458.7|7470.5|7462.7|7460|7454.1|1089
1701989700000|2023-12-07 22:55:00|7461.5|7458.9|7464.5|7460.7|7464.5|7460.7|7459.5|7454.6|36
1701997200000|2023-12-08 01:00:00|7467.6|7463.8|7468.4|7464.6|7477.2|7473.4|7462.4|7459.6|1789
1701997500000|2023-12-08 01:05:00|7467.6|7464.8|7448.4|7444.6|7469.4|7465.6|7435.1|7431.3|1028
1701997800000|2023-12-08 01:10:00|7447.6|7444.8|7428.7|7425.9|7451.6|7448.8|7427.2|7423.9|850
1701998100000|2023-12-08 01:15:00|7429.7|7426.1|7440.6|7436.8|7448.4|7445.4|7428.6|7425.1|676
1701998400000|2023-12-08 01:20:00|7440.4|7436.6|7451.4|7447.6|7453.7|7449.9|7432.7|7429.9|696
1701998700000|2023-12-08 01:25:00|7451.1|7447.3|7462.1|7458.3|7462.4|7459.4|7447.9|7445.1|581
1701999000000|2023-12-08 01:30:00|7461.2|7458.4|7468.4|7464.6|7469.4|7465.7|7458.5|7455.6|378
1701999300000|2023-12-08 01:35:00|7468.2|7465.4|7485.1|7481.3|7488.7|7485.1|7468.2|7464.6|534
1701999600000|2023-12-08 01:40:00|7484.9|7482.1|7491.7|7488.9|7494.1|7491.1|7484.1|7481.1|277
1701999900000|2023-12-08 01:45:00|7491.9|7489.1|7497.1|7494.3|7498.1|7495.3|7485.9|7482.3|413
1702000200000|2023-12-08 01:50:00|7497.9|7494.1|7511.9|7509.1|7512.1|7509.1|7494.9|7492.1|714
1702000500000|2023-12-08 01:55:00|7511.7|7507.9|7517.4|7514.6|7518.1|7515.3|7504.7|7501.1|503
1702000800000|2023-12-08 02:00:00|7517.6|7514.8|7515.1|7511.3|7521.1|7517.3|7510.9|7507.9|350
1702001100000|2023-12-08 02:05:00|7514.9|7511.1|7509.1|7505.3|7515.7|7512.1|7502.9|7499.3|205
1702001400000|2023-12-08 02:10:00|7508.9|7506.1|7512.9|7510.1|7513.9|7511|7506.9|7503.3|84
1702001700000|2023-12-08 02:15:00|7513.1|7509.3|7510.8|7507|7513.1|7510.1|7508.8|7505|41
1702002000000|2023-12-08 02:20:00|7509.9|7507.1|7509.1|7505.3|7510.8|7507.1|7505.9|7503|76
1702002300000|2023-12-08 02:25:00|7508.9|7506.1|7513.6|7510.8|7516.8|7513.1|7508.9|7506|52
1702002600000|2023-12-08 02:30:00|7514.4|7510.6|7520.6|7517.8|7523.8|7520.8|7514.4|7510.6|201
1702002900000|2023-12-08 02:35:00|7521.6|7517.6|7519.8|7516|7522.8|7519.1|7514.8|7512|178
1702003200000|2023-12-08 02:40:00|7518.8|7515.6|7520.8|7518|7521.8|7519|7515.8|7513|104
1702003500000|2023-12-08 02:45:00|7520.6|7517.8|7519.6|7515.8|7522.6|7519|7515.8|7513|164
1702003800000|2023-12-08 02:50:00|7518.6|7515|7522.3|7519.5|7528.4|7525.6|7515.8|7512.8|839
1702004100000|2023-12-08 02:55:00|7522.4|7518.6|7516.8|7513|7522.4|7518.6|7510|7507.2|230
1702004400000|2023-12-08 03:00:00|7517.1|7513.3|7515.6|7512.8|7521.8|7518.2|7513.6|7510.5|180
1702004700000|2023-12-08 03:05:00|7515.8|7513|7517|7514.2|7519|7516.2|7511|7507.8|108
1702005000000|2023-12-08 03:10:00|7516.8|7514|7525.1|7521.3|7527.1|7523.3|7516.8|7514|216
1702005300000|2023-12-08 03:15:00|7525|7522.2|7526.8|7524|7533.8|7530.5|7524|7521|183
1702005600000|2023-12-08 03:20:00|7527.6|7523.8|7526.5|7522.7|7529|7525.3|7524.8|7521|160
1702005900000|2023-12-08 03:25:00|7526.3|7523.5|7530.3|7527.5|7531.3|7528.5|7524.5|7521.5|107
1702006200000|2023-12-08 03:30:00|7530.1|7527.3|7528.1|7524.3|7530.8|7527.5|7524.3|7520.5|204
1702006500000|2023-12-08 03:35:00|7528|7525.2|7534.5|7530.7|7535.8|7532.2|7526|7523.2|163
1702006800000|2023-12-08 03:40:00|7533.8|7530|7530.6|7527.8|7533.8|7530|7529|7526|50
1702007100000|2023-12-08 03:45:00|7531.5|7527.7|7534.2|7531.4|7537.5|7534.5|7530.6|7527.7|233
1702007400000|2023-12-08 03:50:00|7534.3|7530.5|7535.3|7532.5|7536.2|7532.5|7533.2|7530.4|50
1702007700000|2023-12-08 03:55:00|7536.3|7533.4|7541.7|7537.9|7541.8|7538.9|7535.3|7532.5|116
1702008000000|2023-12-08 04:00:00|7540.8|7538|7537.7|7534.9|7541.7|7538|7536.7|7533.7|32
1702008300000|2023-12-08 04:05:00|7537.8|7533.9|7533.1|7529.3|7538.8|7535.9|7533.1|7529.3|118
1702008600000|2023-12-08 04:10:00|7534|7530.2|7529|7526.2|7534|7530.2|7526.3|7523.3|247
1702008900000|2023-12-08 04:15:00|7529.8|7526|7530.2|7526.4|7530.2|7526.4|7526|7523|44
1702009200000|2023-12-08 04:20:00|7529.8|7526|7532|7528.2|7532.8|7529.2|7529|7526|34
1702009500000|2023-12-08 04:25:00|7531.8|7528|7530.8|7527|7532.2|7529.2|7530|7526.2|27
1702009800000|2023-12-08 04:30:00|7530|7527.2|7529.8|7526|7531.8|7528.2|7529|7526|21
1702010100000|2023-12-08 04:35:00|7529.2|7525.4|7527|7524.2|7529.2|7525.4|7527|7524|15
1702010400000|2023-12-08 04:40:00|7526.3|7523.5|7525.8|7522|7526.3|7523.5|7524|7520.4|104
1702010700000|2023-12-08 04:45:00|7526.2|7522.4|7527.8|7524|7528|7524.2|7525|7522|11
1702011000000|2023-12-08 04:50:00|7527|7524.2|7528.8|7525|7529|7526.2|7527|7524|10
1702011300000|2023-12-08 04:55:00|7528|7525.2|7529|7526.2|7530.8|7527.2|7527.8|7525|12
1702011600000|2023-12-08 05:00:00|7530|7527.2|7526.8|7523|7530.2|7527.2|7524|7520.4|41
1702011900000|2023-12-08 05:05:00|7526|7523.2|7527|7524.2|7528|7525|7526|7522.4|12
1702012200000|2023-12-08 05:10:00|7527.2|7523.4|7526.2|7522.4|7528|7525.2|7525|7522|90
1702012500000|2023-12-08 05:15:00|7525.2|7523|7526.8|7523|7529|7525.2|7525|7522.2|91
1702012800000|2023-12-08 05:20:00|7527|7523.2|7523.2|7520.4|7527.2|7524.2|7523.2|7520.4|26
1702013100000|2023-12-08 05:25:00|7522.2|7519.4|7525.2|7522.4|7525.2|7522.4|7521.2|7518.2|45
1702013400000|2023-12-08 05:30:00|7525|7522.2|7525.3|7522.5|7531.3|7528.4|7520.2|7516.4|455
1702013700000|2023-12-08 05:35:00|7526.3|7523.5|7531.7|7528.9|7531.7|7528.9|7520.5|7516.7|434
1702014000000|2023-12-08 05:40:00|7531.8|7528|7534.7|7531.9|7535|7532|7521.8|7518.2|745
1702014300000|2023-12-08 05:45:00|7534.8|7532|7546.5|7542.7|7547.5|7544.7|7534.8|7531.9|519
1702014600000|2023-12-08 05:50:00|7545.5|7541.7|7544.4|7541.6|7552.5|7549.6|7544.4|7540.7|190
1702014900000|2023-12-08 05:55:00|7544.5|7541.7|7557.4|7553.6|7558.2|7554.6|7544.4|7540.7|218
1702015200000|2023-12-08 06:00:00|7556.5|7553.7|7559.9|7557.1|7562.2|7558.9|7552.2|7548.9|649
1702015500000|2023-12-08 06:05:00|7560|7556.1|7562.5|7559.7|7563.5|7560.1|7558|7554.4|320
1702015800000|2023-12-08 06:10:00|7562.7|7558.9|7561.5|7558.7|7563.9|7560.9|7556.5|7552.9|111
1702016100000|2023-12-08 06:15:00|7562.5|7558.9|7561.7|7558.9|7562.9|7559.1|7558.4|7554.7|258
1702016400000|2023-12-08 06:20:00|7560.9|7557.9|7571.9|7568.1|7572|7569.1|7560.9|7557.9|512
1702016700000|2023-12-08 06:25:00|7571.2|7567.4|7572.9|7570.1|7573.7|7570.2|7569.9|7567.1|245
1702017000000|2023-12-08 06:30:00|7573|7570.2|7576|7573.2|7577.2|7574.4|7567.7|7564.9|1031
1702017300000|2023-12-08 06:35:00|7577|7573.4|7573.2|7570.4|7584.2|7581.4|7572.5|7569.7|506
1702017600000|2023-12-08 06:40:00|7573.5|7570.7|7569.5|7566.7|7575.5|7572.6|7569.5|7566.7|84
1702017900000|2023-12-08 06:45:00|7569.4|7566.6|7563.5|7560.7|7569.5|7566.7|7562.5|7559.7|190
1702018200000|2023-12-08 06:50:00|7563.4|7560.6|7563.5|7560.7|7563.9|7561.1|7563.4|7559.7|194
1702018500000|2023-12-08 06:55:00|7563.4|7560.6|7564.6|7560.8|7566.4|7562.8|7561.5|7558.6|279
1702018800000|2023-12-08 07:00:00|7563.7|7560.9|7564.2|7560.4|7565.2|7562.4|7561.4|7558.6|410
1702019100000|2023-12-08 07:05:00|7563.4|7561.4|7566.2|7562.4|7568.2|7564.4|7558.2|7554.6|201
1702019400000|2023-12-08 07:10:00|7566.1|7563.3|7571.9|7568.1|7572.2|7569.3|7565.2|7562.3|456
1702019700000|2023-12-08 07:15:00|7572.2|7568.4|7565.2|7561.4|7575.9|7572.1|7561.4|7558.4|631
1702020000000|2023-12-08 07:20:00|7565.4|7561.6|7560.4|7557.6|7565.4|7562.4|7560.4|7557.4|75
1702020300000|2023-12-08 07:25:00|7560.6|7556.8|7560.6|7556.8|7562.4|7559.4|7559.6|7556.6|146
1702020600000|2023-12-08 07:30:00|7561.6|7557.8|7561.4|7557.6|7564.6|7561.6|7558.6|7555.8|197
1702020900000|2023-12-08 07:35:00|7561.6|7558.6|7561.7|7558.9|7561.9|7558.9|7554.7|7550.9|349
1702021200000|2023-12-08 07:40:00|7560.7|7557.9|7563.6|7560.8|7565.6|7562.8|7560.4|7556.8|231
1702021500000|2023-12-08 07:45:00|7563.4|7560.6|7558.4|7554.6|7564.4|7561.6|7557.4|7553.8|254
1702021800000|2023-12-08 07:50:00|7558.6|7555.6|7561.4|7557.6|7568.9|7565.4|7556.6|7553.6|301
1702022100000|2023-12-08 07:55:00|7561.2|7557.4|7560.4|7557.6|7561.2|7558.3|7554.2|7550.8|445
1702022400000|2023-12-08 08:00:00|7560.2|7556.4|7541.4|7537.6|7560.4|7557.6|7536.6|7533.6|1035
1702022700000|2023-12-08 08:05:00|7541.2|7538.4|7539.7|7536.9|7551.9|7549.1|7539.7|7536.8|993
1702023000000|2023-12-08 08:10:00|7540.6|7537.8|7547.2|7543.4|7551.2|7547.4|7537.9|7534.9|804
1702023300000|2023-12-08 08:15:00|7547.4|7544.6|7555.9|7552.1|7555.9|7552.3|7544.4|7540.9|810
1702023600000|2023-12-08 08:20:00|7555.1|7552.3|7548.4|7545.6|7559.2|7556.3|7543.6|7540.6|973
1702023900000|2023-12-08 08:25:00|7549.6|7546.8|7567.6|7563.8|7572.7|7569.8|7547.4|7544.4|3836
1702024200000|2023-12-08 08:30:00|7566.7|7563.9|7577.9|7575.1|7582.6|7579.8|7563.4|7560.3|2440
1702024500000|2023-12-08 08:35:00|7578.7|7574.9|7580.1|7576.3|7585.1|7582.1|7576.9|7574.1|991
1702024800000|2023-12-08 08:40:00|7579.1|7575.3|7582.1|7579.3|7584.9|7582|7573.8|7570.1|935
1702025100000|2023-12-08 08:45:00|7581.9|7579.1|7581.9|7579.1|7584.9|7582.1|7574.3|7571.5|947
1702025400000|2023-12-08 08:50:00|7582.6|7579.8|7586.9|7583.1|7587.1|7584.1|7578.9|7576.1|506
1702025700000|2023-12-08 08:55:00|7586.8|7583|7588.6|7585.8|7589.6|7586.8|7583.8|7580.8|501
1702026000000|2023-12-08 09:00:00|7587.8|7585|7591.3|7588.5|7595.4|7592.5|7583.6|7580.8|2385
1702026300000|2023-12-08 09:05:00|7591.4|7588.6|7599.1|7596.3|7603.1|7600.3|7591.4|7588.6|1577
1702026600000|2023-12-08 09:10:00|7598.4|7595.6|7602.3|7598.5|7614.6|7611.5|7597.3|7594.3|1781
1702026900000|2023-12-08 09:15:00|7601.6|7597.8|7596.8|7594|7607.9|7605.1|7596.8|7593.6|1056
1702027200000|2023-12-08 09:20:00|7595.8|7593|7597.1|7594.3|7598.8|7595.8|7588.4|7585.6|868
1702027500000|2023-12-08 09:25:00|7597.3|7593.5|7595.4|7592.6|7597.4|7594.5|7590.3|7586.8|481
1702027800000|2023-12-08 09:30:00|7595.3|7592.5|7574.3|7570.5|7595.4|7592.6|7573.1|7569.5|1565
1702028100000|2023-12-08 09:35:00|7573.4|7570.6|7578.8|7576|7582.1|7579.1|7573.4|7570.5|898
1702028400000|2023-12-08 09:40:00|7578.6|7575|7579.9|7576.1|7579.9|7577|7574.1|7571.1|292
1702028700000|2023-12-08 09:45:00|7578.8|7576|7578.1|7575.3|7579.1|7576.1|7565.6|7562.6|982
1702029000000|2023-12-08 09:50:00|7578.3|7574.5|7574.1|7571.3|7581.6|7578|7574.1|7570.5|360
1702029300000|2023-12-08 09:55:00|7573.1|7570.3|7573.9|7570.1|7574.1|7571.3|7568.1|7565.1|294
1702029600000|2023-12-08 10:00:00|7573.1|7570.3|7564.4|7561.6|7575.1|7572.3|7561.6|7558.8|630
1702029900000|2023-12-08 10:05:00|7564.6|7560.8|7547.6|7544.8|7564.6|7560.8|7547.6|7544|868
1702030200000|2023-12-08 10:10:00|7547.8|7545|7534.1|7531.3|7548.6|7545.6|7534.1|7531.2|877
1702030500000|2023-12-08 10:15:00|7533.8|7531|7531.6|7528.8|7540.6|7537|7526.8|7523.2|1097
1702030800000|2023-12-08 10:20:00|7531.8|7529|7535|7532.2|7535.1|7532.3|7519.1|7515.5|864
1702031100000|2023-12-08 10:25:00|7534.3|7531.5|7526.1|7523.3|7535.1|7532.2|7517.5|7514.5|1271
1702031400000|2023-12-08 10:30:00|7526|7523.2|7529|7525.2|7529.1|7526.2|7519.8|7517|486
1702031700000|2023-12-08 10:35:00|7528|7525|7525|7521.2|7532|7529.2|7520.5|7517.3|699
1702032000000|2023-12-08 10:40:00|7524|7521.3|7524.3|7521.5|7528.3|7525.3|7519.8|7516.2|750
1702032300000|2023-12-08 10:45:00|7524.1|7521.3|7534.3|7530.5|7536|7533.2|7521.1|7518.2|597
1702032600000|2023-12-08 10:50:00|7534.1|7530.3|7530.3|7526.5|7534.3|7531.3|7526.1|7523.3|479
1702032900000|2023-12-08 10:55:00|7530.1|7527.3|7541.8|7539|7542.6|7539.2|7528.3|7525.5|354
1702033200000|2023-12-08 11:00:00|7542|7538.2|7535.3|7531.5|7542|7539|7531.3|7528.5|445
1702033500000|2023-12-08 11:05:00|7535.1|7532.3|7538.3|7534.5|7546.1|7542.5|7535.1|7531.5|227
1702033800000|2023-12-08 11:10:00|7538.1|7535.3|7543.8|7541|7551.3|7545.5|7538.1|7535.3|376
1702034100000|2023-12-08 11:15:00|7543.5|7540.7|7555.3|7551.5|7556.3|7553.3|7542.5|7538.9|358
1702034400000|2023-12-08 11:20:00|7555.1|7552.3|7558|7555.2|7560.3|7557.3|7552.3|7549.3|425
1702034700000|2023-12-08 11:25:00|7559|7556.2|7561.2|7558.4|7563|7559.5|7556.7|7553.2|387
1702035000000|2023-12-08 11:30:00|7561.3|7557.4|7552.2|7549.4|7563.3|7560.4|7550.3|7547.5|737
1702035300000|2023-12-08 11:35:00|7552.3|7549.5|7551.3|7547.5|7555.3|7552.4|7549.7|7546.7|299
1702035600000|2023-12-08 11:40:00|7552.3|7548.5|7548.3|7545.5|7554.3|7551.4|7545.2|7542.4|323
1702035900000|2023-12-08 11:45:00|7548.2|7544.4|7546.7|7542.9|7549.5|7546.7|7542.5|7538.7|519
1702036200000|2023-12-08 11:50:00|7546.5|7543.7|7539.5|7535.7|7547.5|7543.7|7536.7|7533.7|280
1702036500000|2023-12-08 11:55:00|7539.7|7535.9|7538.5|7534.7|7541.7|7538.7|7534.5|7530.7|220
1702036800000|2023-12-08 12:00:00|7537.7|7534.9|7530.5|7527.7|7538.5|7535.5|7528.5|7525.5|215
1702037100000|2023-12-08 12:05:00|7531.2|7528.4|7531.7|7528.9|7535.3|7531.7|7529.5|7526.7|131
1702037400000|2023-12-08 12:10:00|7531.5|7528.7|7537.3|7533.5|7538.3|7535.4|7529.7|7526.7|446
1702037700000|2023-12-08 12:15:00|7536.3|7532.7|7542.2|7539.4|7543.3|7540.4|7534.2|7530.5|156
1702038000000|2023-12-08 12:20:00|7543|7539.2|7546.3|7543.5|7551|7547.4|7542|7539.2|245
1702038300000|2023-12-08 12:25:00|7546.2|7543.4|7550.2|7547.4|7551|7547.5|7544.7|7541.9|201
1702038600000|2023-12-08 12:30:00|7551.3|7547.5|7561|7557.2|7563.2|7560.4|7547.2|7543.5|252
1702038900000|2023-12-08 12:35:00|7560.2|7557.4|7563|7559.2|7563.3|7560.4|7557.2|7554.2|261
1702039200000|2023-12-08 12:40:00|7562.8|7560|7565.2|7562.4|7567|7563.2|7558.7|7555.9|392
1702039500000|2023-12-08 12:45:00|7565.4|7562.6|7562.2|7559.4|7566.8|7564|7559.2|7555.4|428
1702039800000|2023-12-08 12:50:00|7561.2|7558.4|7557.4|7553.6|7562.4|7559.6|7552.4|7549.4|180
1702040100000|2023-12-08 12:55:00|7556.2|7553.4|7556.2|7552.4|7561.4|7558.4|7554.4|7551.2|252
1702040400000|2023-12-08 13:00:00|7556.4|7552.6|7581.5|7577.7|7587.4|7584.6|7555.4|7552.6|1226
1702040700000|2023-12-08 13:05:00|7580.5|7578.6|7585.5|7581.7|7590.2|7587.2|7580.5|7577.9|903
1702041000000|2023-12-08 13:10:00|7585.4|7581.6|7579.5|7576.7|7588.4|7585.6|7570.7|7567.7|1239
1702041300000|2023-12-08 13:15:00|7579.7|7576.9|7574|7571.2|7584.7|7581.9|7571|7568.1|1439
1702041600000|2023-12-08 13:20:00|7573.9|7571.1|7568.9|7565.1|7577.9|7574.1|7566|7563.2|935
1702041900000|2023-12-08 13:25:00|7569.1|7565.3|7586.5|7582.7|7589.7|7584.7|7567.9|7564.3|1199
1702042200000|2023-12-08 13:30:00|7585.5|7582.6|7558.1|7555.3|7587.2|7583.4|7554.7|7551.9|1703
1702042500000|2023-12-08 13:35:00|7557.9|7555.1|7585.4|7581.6|7585.5|7582.6|7556.9|7553.9|969
1702042800000|2023-12-08 13:40:00|7584.5|7581.7|7598.4|7595.6|7599.7|7596.9|7575.5|7571.9|1272
1702043100000|2023-12-08 13:45:00|7597.7|7594.9|7583.7|7579.9|7598.7|7595.7|7581.9|7578.9|987
1702043400000|2023-12-08 13:50:00|7583.9|7581.1|7581.1|7578.3|7591.5|7588.7|7578.1|7575.1|804
1702043700000|2023-12-08 13:55:00|7581.9|7578.1|7566.1|7562.3|7587.7|7584.9|7562.9|7559.3|984
1702044000000|2023-12-08 14:00:00|7565.9|7562.1|7577.6|7574.8|7579.6|7575.8|7553.9|7550.1|1617
1702044300000|2023-12-08 14:05:00|7578.7|7575.9|7584.7|7581.9|7589.9|7586.9|7569.1|7566.3|1426
1702044600000|2023-12-08 14:10:00|7583.6|7580.9|7552.9|7549.1|7585.7|7582.9|7550.9|7547.1|993
1702044900000|2023-12-08 14:15:00|7553.1|7550.1|7543.9|7541.1|7562.9|7560.1|7536.7|7533.9|1241
1702045200000|2023-12-08 14:20:00|7544.9|7542.1|7563.9|7561.1|7564.9|7561.9|7543.9|7541.1|577
1702045500000|2023-12-08 14:25:00|7564.1|7560.3|7559.7|7556.9|7569.9|7566.9|7554.9|7552.1|570
1702045800000|2023-12-08 14:30:00|7559.9|7556.1|7559.4|7556.6|7564.9|7561.8|7541.7|7538.9|1223
1702046100000|2023-12-08 14:35:00|7559.6|7556.8|7555.1|7551.3|7570.4|7567.6|7553.6|7549.9|1241
1702046400000|2023-12-08 14:40:00|7555.2|7552.4|7551.2|7548.4|7566.4|7563.4|7549.2|7545.6|1285
1702046700000|2023-12-08 14:45:00|7551.4|7548.6|7560.1|7556.3|7560.9|7557.3|7545.1|7541.3|959
1702047000000|2023-12-08 14:50:00|7559.9|7557.1|7549.1|7545.3|7560.9|7557.9|7537.1|7534.3|977
1702047300000|2023-12-08 14:55:00|7548.9|7545.1|7557.7|7553.9|7561.7|7558.1|7547.9|7545.1|879
1702047600000|2023-12-08 15:00:00|7557.9|7554.1|7580.9|7578.1|7604.9|7602.1|7557.9|7554.1|2522
1702047900000|2023-12-08 15:05:00|7581.1|7577.3|7605.9|7603.1|7608.7|7605.4|7578.2|7575.3|1901
1702048200000|2023-12-08 15:10:00|7606.1|7603.3|7598.2|7595.4|7608.9|7605.3|7586.2|7582.4|1485
1702048500000|2023-12-08 15:15:00|7599.1|7596.3|7602.2|7599.4|7606.4|7603.6|7594.4|7591.4|853
1702048800000|2023-12-08 15:20:00|7602.4|7599.6|7618.7|7614.9|7619.6|7616.3|7594.6|7591.6|2183
1702049100000|2023-12-08 15:25:00|7618.9|7615.9|7630.2|7627.4|7643.1|7640.1|7617.9|7614.9|2596
1702049400000|2023-12-08 15:30:00|7629.9|7627.1|7634.7|7631.9|7639.7|7636.8|7625.9|7623.1|1881
1702049700000|2023-12-08 15:35:00|7635.6|7632.8|7627.9|7625.1|7638.6|7635.8|7610.7|7607.8|1426
1702050000000|2023-12-08 15:40:00|7628.4|7625.6|7615.7|7611.9|7630.6|7626.9|7612.6|7608.9|1409
1702050300000|2023-12-08 15:45:00|7614.9|7612.1|7616.4|7612.6|7619.7|7616.8|7608.7|7605.8|1488
1702050600000|2023-12-08 15:50:00|7616.6|7612.8|7627.7|7624.9|7627.7|7624.9|7614.6|7611.8|1304
1702050900000|2023-12-08 15:55:00|7627.6|7624.8|7594.1|7591.3|7627.7|7624.9|7590.9|7588.1|2978
1702051200000|2023-12-08 16:00:00|7594.7|7591.9|7605.9|7602.1|7611.9|7608.8|7593.1|7590.1|1359
1702051500000|2023-12-08 16:05:00|7605.7|7602.9|7611.9|7608.1|7612.7|7609.3|7599.9|7596.3|918
1702051800000|2023-12-08 16:10:00|7612.1|7608.3|7602.3|7599.5|7619.1|7616.1|7597.4|7594.5|1874
1702052100000|2023-12-08 16:15:00|7603.1|7599.3|7590.8|7588|7603.3|7599.8|7582.6|7579.8|1815
1702052400000|2023-12-08 16:20:00|7591.8|7589.5|7584.6|7581.8|7604.4|7601.6|7579.6|7575.8|1674
1702052700000|2023-12-08 16:25:00|7584.8|7582|7589.1|7586.3|7600.8|7598|7582.6|7579.8|4190
1702053000000|2023-12-08 16:30:00|7589|7586.2|7586.4|7582.6|7594.8|7592|7582.8|7580|3805
1702053300000|2023-12-08 16:35:00|7586.6|7582.8|7574.1|7571.3|7589.8|7587|7574|7571|1129
1702053600000|2023-12-08 16:40:00|7574|7571.2|7567|7564.2|7579|7575.3|7559|7556.2|2045
1702053900000|2023-12-08 16:45:00|7567.1|7563.3|7576|7573.2|7578|7575|7562.1|7559.3|979
1702054200000|2023-12-08 16:50:00|7578|7574.2|7574|7571.2|7579|7576|7568.8|7566|838
1702054500000|2023-12-08 16:55:00|7573.1|7570.3|7583|7580.2|7586.1|7583.2|7570.1|7566.3|714
1702054800000|2023-12-08 17:00:00|7584|7580.3|7583|7580.2|7585.1|7582.2|7571.5|7568.7|1539
1702055100000|2023-12-08 17:05:00|7582.3|7579.5|7566.3|7563.5|7582.8|7579.5|7564.1|7561.3|689
1702055400000|2023-12-08 17:10:00|7567.2|7563.4|7554.5|7550.7|7567.5|7564.5|7552.5|7549.7|1222
1702055700000|2023-12-08 17:15:00|7554.3|7550.5|7565.3|7561.5|7565.3|7562.4|7554|7550.5|770
1702056000000|2023-12-08 17:20:00|7565.2|7561.4|7559.2|7556.4|7569.2|7566.4|7554.3|7550.7|1020
1702056300000|2023-12-08 17:25:00|7559.3|7556.5|7569.2|7565.4|7570.3|7567.5|7555.3|7552.5|833
1702056600000|2023-12-08 17:30:00|7568.3|7565.5|7566.2|7563.4|7569.3|7566.4|7557.5|7553.7|501
1702056900000|2023-12-08 17:35:00|7566|7563.2|7541.3|7537.5|7568.2|7565|7539.5|7536.5|1147
1702057200000|2023-12-08 17:40:00|7540.5|7536.7|7533.5|7530.7|7544.5|7541.5|7531.5|7528.7|836
1702057500000|2023-12-08 17:45:00|7532.5|7529.7|7547.2|7544.4|7547.5|7544.7|7531.3|7528.5|705
1702057800000|2023-12-08 17:50:00|7548.2|7544.7|7548.2|7545.4|7553.3|7550.5|7542.2|7539.4|789
1702058100000|2023-12-08 17:55:00|7547.2|7544.4|7545.3|7541.5|7551.2|7547.5|7543.3|7540.4|542
1702058400000|2023-12-08 18:00:00|7544.2|7541.4|7552.3|7549.5|7555.3|7552.5|7539.3|7536.4|571
1702058700000|2023-12-08 18:05:00|7552.2|7549.4|7544.2|7541.4|7557.3|7554.5|7544.2|7540.6|742
1702059000000|2023-12-08 18:10:00|7544.4|7541.6|7567.7|7564.9|7569.2|7566|7544.2|7540.4|907
1702059300000|2023-12-08 18:15:00|7568|7565.2|7574.7|7570.9|7578.8|7575.9|7566.2|7563.2|1435
1702059600000|2023-12-08 18:20:00|7574.5|7571.9|7579.7|7576.9|7589.5|7586.7|7573.8|7570.9|765
1702059900000|2023-12-08 18:25:00|7578.7|7575.9|7566.7|7563.9|7583.5|7579.9|7564.8|7562|614
1702060200000|2023-12-08 18:30:00|7566.5|7563.7|7584.7|7580.9|7587.7|7584.7|7565.5|7562.7|532
1702060500000|2023-12-08 18:35:00|7584.8|7581|7582.7|7579.9|7588.7|7585.7|7578|7575|482
1702060800000|2023-12-08 18:40:00|7583.5|7579.7|7585.7|7582.9|7588.7|7585.9|7582.7|7579.7|361
1702061100000|2023-12-08 18:45:00|7585.5|7581.9|7588.5|7585.7|7592.5|7588.9|7585.5|7581.9|574
1702061400000|2023-12-08 18:50:00|7588.7|7585.9|7591.8|7589|7597|7594|7587.7|7584.9|706
1702061700000|2023-12-08 18:55:00|7592.5|7589.7|7589.8|7587|7593.7|7590.7|7586.7|7583.9|626
1702062000000|2023-12-08 19:00:00|7589.7|7585.9|7583.2|7579.4|7590.7|7587.9|7577.7|7574.1|733
1702062300000|2023-12-08 19:05:00|7582.9|7579.1|7580.2|7576.4|7591.9|7588.9|7578.9|7576.1|872
1702062600000|2023-12-08 19:10:00|7580|7576.2|7597.2|7593.4|7598.2|7595.2|7579.2|7576.2|900
1702062900000|2023-12-08 19:15:00|7596.2|7592.4|7596.2|7593.4|7602|7599.2|7593|7589.2|1067
1702063200000|2023-12-08 19:20:00|7596|7593.2|7592.2|7589.4|7599.2|7596.2|7591.2|7588.2|1414
1702063500000|2023-12-08 19:25:00|7593|7589.2|7580.7|7577.9|7604.7|7601.9|7579.9|7576.9|10321
1702063800000|2023-12-08 19:30:00|7581.3|7578.5|7588.7|7584.9|7590.7|7587.1|7580.9|7577.9|1626
1702064100000|2023-12-08 19:35:00|7588.5|7585.7|7586.7|7583.9|7588.7|7585.7|7584.5|7580.9|344
1702064400000|2023-12-08 19:40:00|7586.5|7582.9|7579.7|7576.9|7586.7|7583.9|7578.7|7575.1|280
1702064700000|2023-12-08 19:45:00|7579.9|7576.1|7587.9|7585.1|7588.7|7585.1|7578.7|7575.9|418
1702065000000|2023-12-08 19:50:00|7587.7|7584.9|7593.7|7590.9|7593.9|7590.9|7585.5|7581.9|277
1702065300000|2023-12-08 19:55:00|7593.9|7591.1|7594.7|7591.9|7595.7|7592.7|7592.2|7588.9|281
1702065600000|2023-12-08 20:00:00|7594.5|7591.7|7595.7|7592.9|7600.7|7597.7|7594.5|7590.9|396
1702065900000|2023-12-08 20:05:00|7596.7|7593.1|7599.7|7595.9|7602.7|7599.3|7595.7|7592.7|178
1702066200000|2023-12-08 20:10:00|7599.9|7596.1|7597.9|7594.1|7602.5|7599.7|7596.9|7593.9|251
1702066500000|2023-12-08 20:15:00|7597.7|7593.9|7590.7|7587.9|7598.9|7596.1|7590.6|7587.3|153
1702066800000|2023-12-08 20:20:00|7590.9|7588.1|7591.9|7589.1|7594.9|7592.1|7589.9|7587.1|84
1702067100000|2023-12-08 20:25:00|7591.7|7588.9|7587.1|7584.3|7592.1|7589.1|7587.1|7583.6|176
1702067400000|2023-12-08 20:30:00|7586.9|7584.1|7589.9|7587.1|7592.1|7589.1|7585.7|7582.1|260
1702067700000|2023-12-08 20:35:00|7590.9|7588.1|7590.9|7588.1|7593.9|7590.6|7590.7|7587.1|159
1702068000000|2023-12-08 20:40:00|7590.7|7587.9|7591.9|7589.1|7592.1|7589.1|7588.7|7584.9|131
1702068300000|2023-12-08 20:45:00|7592.1|7588.3|7591.9|7588.1|7594.1|7591.1|7589.9|7587.1|184
1702068600000|2023-12-08 20:50:00|7591.1|7588.3|7592.9|7590.1|7593.1|7590.1|7589.1|7586.1|132
1702068900000|2023-12-08 20:55:00|7593.1|7589.3|7590.1|7587.3|7593.1|7589.5|7589.1|7586.3|120
1702069200000|2023-12-08 21:00:00|7590.3|7587.5|7591.1|7587.3|7591.3|7588.3|7589.3|7585.5|117
1702069500000|2023-12-08 21:05:00|7590.3|7587.5|7590.1|7586.3|7591.3|7588.3|7588.9|7585.3|55
1702069800000|2023-12-08 21:10:00|7589.9|7587.1|7592.1|7589.3|7592.9|7589.3|7589.9|7587.1|101
1702070100000|2023-12-08 21:15:00|7591.9|7588.3|7592.1|7589.3|7593.3|7589.5|7591.9|7588.3|10
1702070400000|2023-12-08 21:20:00|7591.9|7588.3|7596.1|7592.3|7597.9|7594.5|7591.9|7588.3|50
1702070700000|2023-12-08 21:25:00|7595.3|7592.5|7599.1|7596.3|7599.9|7597.1|7595.1|7592.1|99
1702071000000|2023-12-08 21:30:00|7599.3|7595.5|7603.6|7600.8|7606.6|7603.8|7598.1|7594.5|1162
1702071300000|2023-12-08 21:35:00|7605.6|7601.8|7605.6|7601.8|7605.6|7602.8|7602.1|7598.8|50
1702071600000|2023-12-08 21:40:00|7605.4|7602.6|7605.4|7602.6|7606.6|7602.8|7603.6|7600.8|22
1702071900000|2023-12-08 21:45:00|7605.6|7601.8|7599.6|7595.8|7605.6|7601.8|7599.4|7595.8|98
1702072200000|2023-12-08 21:50:00|7599.4|7596.6|7599.2|7595.4|7600.2|7596.6|7598.2|7594.6|42
1702072500000|2023-12-08 21:55:00|7598.4|7595.6|7597.4|7593.6|7602.4|7598.6|7589.4|7585.8|225
1702072800000|2023-12-08 22:00:00|7598.7|7590.9|7595.9|7588.1|7598.7|7590.9|7595.9|7588.1|0
1702249200000|2023-12-10 23:00:00|7581.5|7573.7|7581.7|7573.9|7592.7|7587.9|7567.2|7563.4|109
1702249500000|2023-12-10 23:05:00|7582.6|7574.8|7583.7|7579.9|7587.6|7582.4|7579.7|7573.6|43
1702249800000|2023-12-10 23:10:00|7583.9|7580.1|7581.1|7577.3|7587.4|7582.9|7580.2|7576.4|17
1702250100000|2023-12-10 23:15:00|7580.7|7576.9|7574.9|7571.1|7587|7580.9|7574.9|7571.1|33
1702250400000|2023-12-10 23:20:00|7575.4|7571.6|7577|7573.2|7578.4|7573.7|7573.2|7568.6|33
1702250700000|2023-12-10 23:25:00|7579.7|7571.9|7586|7582.2|7586.3|7582.5|7579|7571.9|19
1702251000000|2023-12-10 23:30:00|7586.3|7582.5|7595|7591.2|7595|7591.4|7586.3|7582.5|51
1702251300000|2023-12-10 23:35:00|7594.2|7591.4|7593.3|7589.5|7596.8|7593.2|7591|7588|66
1702251600000|2023-12-10 23:40:00|7593|7589.2|7594|7591.2|7594.8|7591.2|7591|7588.2|32
1702251900000|2023-12-10 23:45:00|7595|7592.2|7597|7593.2|7598.8|7595|7594|7591|70
1702252200000|2023-12-10 23:50:00|7596|7593|7598.8|7595|7599|7595.7|7596|7593|24
1702252500000|2023-12-10 23:55:00|7598|7595.2|7600.8|7597|7600.8|7597.2|7597.8|7595|25
1702252800000|2023-12-11 00:00:00|7600|7597.2|7599.8|7597|7601.8|7598.2|7599|7596|51
1702253100000|2023-12-11 00:05:00|7600.8|7597.2|7601.8|7598|7601.8|7598.2|7599.8|7596.8|11
1702253400000|2023-12-11 00:10:00|7602|7598.2|7602|7599.2|7602|7599.2|7600.8|7597|53
1702253700000|2023-12-11 00:15:00|7602.2|7599.4|7603|7600.2|7603.8|7600.2|7600.8|7598|24
1702254000000|2023-12-11 00:20:00|7604|7601.2|7612|7609.2|7613.8|7610|7603|7600|47
1702254300000|2023-12-11 00:25:00|7612.8|7609|7615.8|7613|7616.8|7613|7608|7605.2|173
1702254600000|2023-12-11 00:30:00|7616|7613.2|7625.6|7621.8|7625.8|7623|7614|7611.2|205
1702254900000|2023-12-11 00:35:00|7624.6|7621.5|7625.6|7621.8|7625.6|7622|7622.3|7618.5|153
1702255200000|2023-12-11 00:40:00|7625.3|7621.5|7625.8|7622|7625.8|7622|7623.6|7619.8|218
1702255500000|2023-12-11 00:45:00|7626.4|7623.6|7625.4|7621.6|7626.4|7623.6|7623.8|7620|73
1702255800000|2023-12-11 00:50:00|7624.8|7621|7625.8|7622|7626.8|7623.8|7623.8|7620|170
1702256100000|2023-12-11 00:55:00|7625.6|7621.8|7621.8|7618|7625.8|7622|7620.6|7617|34
1702256400000|2023-12-11 01:00:00|7621.6|7618.8|7626.8|7623|7628|7625|7620.6|7617|429
1702256700000|2023-12-11 01:05:00|7626.6|7623.8|7618.4|7614.6|7626.6|7623.8|7614.6|7611|150
1702257000000|2023-12-11 01:10:00|7618.6|7614.8|7616.4|7612.6|7619.4|7616.1|7608.6|7605.6|98
1702257300000|2023-12-11 01:15:00|7616.6|7612.8|7605.6|7601.8|7618.8|7615.8|7602.6|7599|147
1702257600000|2023-12-11 01:20:00|7605.4|7601.6|7605.8|7602|7611.6|7608.6|7600.8|7597.2|242
1702257900000|2023-12-11 01:25:00|7605|7602.2|7596.8|7593|7606.8|7603.2|7594|7591|100
1702258200000|2023-12-11 01:30:00|7597.4|7593.6|7604.8|7601|7606.2|7602.4|7596|7593|80
1702258500000|2023-12-11 01:35:00|7605.2|7601.4|7613.2|7609.4|7616.2|7613|7603.8|7600.2|63
1702258800000|2023-12-11 01:40:00|7612.4|7609.6|7622.2|7618.4|7627|7623.4|7612|7608.4|292
1702259100000|2023-12-11 01:45:00|7621.2|7618.2|7616.7|7612.9|7623.2|7619.9|7614.5|7611.4|256
1702259400000|2023-12-11 01:50:00|7616.2|7612.4|7612.2|7609.4|7623.7|7619.9|7612.2|7608.9|125
1702259700000|2023-12-11 01:55:00|7612.5|7609.7|7613.2|7609.4|7616.5|7613.7|7606.5|7603.7|82
1702260000000|2023-12-11 02:00:00|7613.5|7610.4|7618.8|7615|7619.8|7617|7608.5|7605.7|220
1702260300000|2023-12-11 02:05:00|7618.2|7614.4|7617.4|7613.6|7618.2|7615.2|7612|7609|40
1702260600000|2023-12-11 02:10:00|7617.6|7614.8|7624.4|7620.6|7624.4|7620.6|7616.8|7614|247
1702260900000|2023-12-11 02:15:00|7625.4|7621.6|7625.4|7621.6|7626.4|7623.4|7624.2|7620.6|46
1702261200000|2023-12-11 02:20:00|7626.2|7622.6|7624.4|7620.6|7626.4|7623.4|7622.2|7618.6|54
1702261500000|2023-12-11 02:25:00|7623.2|7620.4|7627|7624.2|7627|7624.2|7623.2|7620.4|30
1702261800000|2023-12-11 02:30:00|7627.2|7624.4|7624.2|7620.4|7627.4|7624.6|7622.2|7618.6|344
1702262100000|2023-12-11 02:35:00|7622.6|7619.8|7620|7616.2|7625.4|7622.4|7619.2|7615.4|53
1702262400000|2023-12-11 02:40:00|7619.2|7616.4|7624|7620.2|7624.2|7620.6|7619.2|7616.2|29
1702262700000|2023-12-11 02:45:00|7624.2|7620.4|7620.4|7616.6|7624.2|7621.2|7620.2|7616.6|21
1702263000000|2023-12-11 02:50:00|7620.2|7616.4|7621.4|7617.6|7622.4|7619.4|7617.2|7614.4|21
1702263300000|2023-12-11 02:55:00|7620.4|7616.8|7620.4|7616.6|7622.4|7618.6|7618.2|7615.2|27
1702263600000|2023-12-11 03:00:00|7620.2|7617.4|7620.4|7616.6|7623.6|7620.8|7618.4|7615.4|37
1702263900000|2023-12-11 03:05:00|7620.2|7617.6|7619.1|7616.3|7622.8|7619.8|7618.1|7615|31
1702264200000|2023-12-11 03:10:00|7618.6|7615.8|7618.8|7615|7619.8|7616.3|7617.8|7614.3|57
1702264500000|2023-12-11 03:15:00|7618.1|7615.3|7625.8|7622|7626.4|7622.8|7617.3|7614.3|71
1702264800000|2023-12-11 03:20:00|7625.1|7622.3|7630.4|7626.6|7630.8|7627.8|7623.6|7620|162
1702265100000|2023-12-11 03:25:00|7630.2|7627.4|7631.4|7628.6|7631.6|7628.6|7629.4|7626.4|36
1702265400000|2023-12-11 03:30:00|7631.6|7627.8|7630.2|7627.4|7631.6|7628.8|7629.4|7626.6|145
1702265700000|2023-12-11 03:35:00|7630.4|7627.6|7636.4|7633.6|7638.2|7634.6|7630.4|7627.6|577
1702266000000|2023-12-11 03:40:00|7637|7634.2|7637|7634.2|7638.2|7635.4|7636.4|7633.4|90
1702266300000|2023-12-11 03:45:00|7636.4|7633.6|7641.2|7638.4|7642|7638.4|7636|7633.2|154
1702266600000|2023-12-11 03:50:00|7642.2|7639.4|7640.2|7636.4|7646|7642.4|7638.2|7634.6|183
1702266900000|2023-12-11 03:55:00|7640.4|7637.4|7641.4|7637.6|7641.4|7638.4|7639.2|7636.4|31
1702267200000|2023-12-11 04:00:00|7640.4|7637.4|7640.6|7636.8|7640.6|7637.6|7637.6|7634.6|22
1702267500000|2023-12-11 04:05:00|7640.4|7636.6|7639.4|7635.6|7641.4|7637.6|7639.2|7635.6|11
1702267800000|2023-12-11 04:10:00|7638.6|7635.8|7637.4|7633.6|7638.6|7635.8|7636.6|7633.6|18
1702268100000|2023-12-11 04:15:00|7637.6|7633.8|7639.4|7636.6|7639.6|7636.8|7636.6|7633.8|54
1702268400000|2023-12-11 04:20:00|7639.6|7636.8|7639.4|7635.6|7639.6|7636.8|7638.4|7634.6|6
1702268700000|2023-12-11 04:25:00|7639.6|7636.8|7642.2|7639.4|7642.4|7639.6|7639.4|7636.6|130
1702269000000|2023-12-11 04:30:00|7641.9|7638.1|7642.2|7639.4|7642.2|7639.4|7639.2|7635.6|74
1702269300000|2023-12-11 04:35:00|7643|7639.2|7640|7636.2|7643.2|7640.2|7639|7636.2|54
1702269600000|2023-12-11 04:40:00|7639.8|7637|7643.2|7639.4|7643.2|7640.2|7639.8|7636.2|26
1702269900000|2023-12-11 04:45:00|7643|7639.2|7641|7637.2|7643|7639.4|7639|7636.2|25
1702270200000|2023-12-11 04:50:00|7640|7636.2|7641|7637.2|7641.2|7638.4|7638.8|7635.2|30
1702270500000|2023-12-11 04:55:00|7640|7636.4|7640|7637.2|7641|7637.4|7639.7|7636.2|10
1702270800000|2023-12-11 05:00:00|7639.2|7636.2|7642|7638.2|7642.2|7638.6|7639.2|7636.2|12
1702271100000|2023-12-11 05:05:00|7641.4|7637.6|7643|7639.2|7643|7639.4|7641|7637.2|14
1702271400000|2023-12-11 05:10:00|7642.2|7640.2|7644|7641.2|7646|7642.7|7642.2|7639.2|111
1702271700000|2023-12-11 05:15:00|7644.8|7641|7644.8|7642|7645.5|7642.2|7643.2|7640.2|17
1702272000000|2023-12-11 05:20:00|7645|7642.2|7646.2|7643.4|7646.2|7643.4|7645|7642.2|138
1702272300000|2023-12-11 05:25:00|7646|7643.2|7644.2|7641.4|7646|7643.2|7644.2|7641.2|91
1702272600000|2023-12-11 05:30:00|7645|7641.2|7649.2|7645.4|7651.7|7648.7|7644.5|7641.2|384
1702272900000|2023-12-11 05:35:00|7648.2|7645.2|7650.5|7647.7|7651.5|7647.9|7647.5|7644.4|46
1702273200000|2023-12-11 05:40:00|7650.2|7647.4|7649.2|7646.4|7651.5|7648.4|7649.2|7646.4|13
1702273500000|2023-12-11 05:45:00|7649.5|7646.7|7647|7644.2|7649.5|7646.7|7641.2|7638.2|321
1702273800000|2023-12-11 05:50:00|7647.2|7644.4|7644.2|7641.4|7648.5|7645.7|7644.2|7640.7|97
1702274100000|2023-12-11 05:55:00|7645.2|7642.4|7653.2|7649.4|7653.5|7650.4|7645.2|7641.7|157
1702274400000|2023-12-11 06:00:00|7652.5|7649.7|7654.5|7650.7|7654.7|7651.7|7652|7649|68
1702274700000|2023-12-11 06:05:00|7653.7|7650.9|7652.5|7649.7|7656.5|7652.7|7651.5|7648.7|214
1702275000000|2023-12-11 06:10:00|7652.3|7649.5|7654.3|7651.5|7655|7651.5|7651.3|7647.7|25
1702275300000|2023-12-11 06:15:00|7654.5|7651.7|7655.3|7652.5|7655.3|7652.5|7653.5|7650.7|75
1702275600000|2023-12-11 06:20:00|7654.3|7651.5|7651.3|7648.5|7655.5|7652.7|7651.3|7648.5|126
1702275900000|2023-12-11 06:25:00|7651.5|7647.7|7654.3|7650.5|7655.5|7652.5|7650.5|7647.5|36
1702276200000|2023-12-11 06:30:00|7654|7651.2|7649.5|7646.7|7654|7651.2|7649.3|7646.5|59
1702276500000|2023-12-11 06:35:00|7649.3|7646.5|7647.3|7644.5|7650|7647.2|7644.3|7641.2|176
1702276800000|2023-12-11 06:40:00|7648|7644.2|7649.3|7646.5|7651|7647.5|7647.8|7644.2|36
1702277100000|2023-12-11 06:45:00|7649|7646.2|7647.3|7643.5|7650|7647.2|7646|7643.2|96
1702277400000|2023-12-11 06:50:00|7647|7643.2|7649.3|7646.5|7650|7647.2|7646|7642.7|143
1702277700000|2023-12-11 06:55:00|7648.7|7645.9|7655.7|7651.9|7658.7|7653.9|7648.3|7644.9|238
1702278000000|2023-12-11 07:00:00|7654.9|7652.1|7651.7|7648.9|7655.9|7653.1|7650.7|7647.9|186
1702278300000|2023-12-11 07:05:00|7652.5|7648.7|7651.7|7648.9|7653.9|7651.1|7651.5|7648.7|179
1702278600000|2023-12-11 07:10:00|7651.9|7649.1|7652.9|7649.1|7656.9|7653.9|7651.7|7648.9|341
1702278900000|2023-12-11 07:15:00|7652.7|7649.9|7654.5|7650.7|7655.9|7653.1|7651.9|7648.9|344
1702279200000|2023-12-11 07:20:00|7653.9|7651.1|7652.5|7648.7|7654.9|7651.1|7651.7|7648.7|122
1702279500000|2023-12-11 07:25:00|7651.7|7648.9|7644.7|7641.9|7652.5|7649.1|7643.9|7639.4|546
1702279800000|2023-12-11 07:30:00|7645.3|7642.5|7648.7|7644.9|7649.5|7645.9|7643.5|7640.4|318
1702280100000|2023-12-11 07:35:00|7648.5|7645.7|7646.7|7643.9|7648.9|7646.1|7645.9|7643.1|197
1702280400000|2023-12-11 07:40:00|7647.3|7644.5|7647.7|7643.9|7647.7|7644.9|7643.5|7640.2|254
1702280700000|2023-12-11 07:45:00|7647.5|7643.7|7648.2|7645.4|7653.5|7650.7|7646.9|7643.7|530
1702281000000|2023-12-11 07:50:00|7648.9|7645.1|7641.8|7638|7650.2|7647.4|7641.2|7637.6|448
1702281300000|2023-12-11 07:55:00|7641.6|7638.8|7645.6|7641.8|7649.6|7646|7640.4|7637|642
1702281600000|2023-12-11 08:00:00|7644.8|7642|7645.3|7642.5|7649.6|7646.6|7639.6|7636.6|2135
1702281900000|2023-12-11 08:05:00|7644.7|7641.5|7637.2|7634.4|7645.5|7642.5|7635.6|7632.6|3049
1702282200000|2023-12-11 08:10:00|7636.4|7633.6|7640.2|7637.4|7645.2|7641.9|7634.6|7631.6|778
1702282500000|2023-12-11 08:15:00|7639.9|7637.1|7649.3|7645.5|7652.3|7649.5|7638.9|7636.1|1468
1702282800000|2023-12-11 08:20:00|7649.1|7646.3|7646.6|7643.8|7652.1|7649.3|7644.1|7641.3|1440
1702283100000|2023-12-11 08:25:00|7647.4|7643.6|7629.4|7625.6|7650.4|7646.8|7629.4|7625.6|4138
1702283400000|2023-12-11 08:30:00|7629.2|7626.4|7612.8|7610|7633.2|7630.4|7608.1|7605.3|3760
1702283700000|2023-12-11 08:35:00|7612.6|7609.8|7604.9|7602.1|7614.1|7611.3|7601.1|7598.3|1107
1702284000000|2023-12-11 08:40:00|7605.6|7601.8|7615.1|7612.3|7617.1|7614.1|7605.1|7601.8|1017
1702284300000|2023-12-11 08:45:00|7614.3|7611.3|7624.1|7620.3|7625.6|7622.3|7612.9|7609.3|823
1702284600000|2023-12-11 08:50:00|7623.9|7621.1|7627.9|7625.1|7629.9|7626.5|7618.3|7615|810
1702284900000|2023-12-11 08:55:00|7628.1|7624.3|7621.3|7618.5|7628.9|7626.1|7620.3|7617.3|519
1702285200000|2023-12-11 09:00:00|7621.5|7618.7|7606.5|7603.7|7623.1|7619.8|7601.3|7597.5|1471
1702285500000|2023-12-11 09:05:00|7606.7|7602.9|7608.5|7605.7|7609.5|7606.7|7605.3|7601.9|1115
1702285800000|2023-12-11 09:10:00|7608.3|7605.5|7597.1|7593.3|7609.5|7606.5|7591.5|7588.7|1277
1702286100000|2023-12-11 09:15:00|7596.9|7593.1|7601.3|7598.5|7605.9|7603.1|7594.3|7591.5|1691
1702286400000|2023-12-11 09:20:00|7601.1|7598.3|7598.3|7595.5|7604.9|7601.3|7597.1|7593.5|331
1702286700000|2023-12-11 09:25:00|7598.1|7595.3|7598.3|7595.5|7607.9|7604.3|7596.3|7593.3|488
1702287000000|2023-12-11 09:30:00|7598.1|7595.3|7592.1|7588.3|7599.1|7595.5|7591.3|7588.3|462
1702287300000|2023-12-11 09:35:00|7591.3|7588.5|7586.1|7582.3|7595.1|7592.1|7580.3|7577.1|1529
1702287600000|2023-12-11 09:40:00|7585.9|7583.1|7576.3|7573.5|7591.3|7588.1|7576.3|7573.3|421
1702287900000|2023-12-11 09:45:00|7577.1|7573.3|7568|7565.2|7580|7576.2|7564.2|7561.4|1837
1702288200000|2023-12-11 09:50:00|7568.2|7564.4|7563.8|7560|7572|7569.2|7561.5|7558.7|1877
1702288500000|2023-12-11 09:55:00|7564.3|7560.5|7559.8|7557|7566.6|7562.8|7558.6|7555.5|590
1702288800000|2023-12-11 10:00:00|7559.6|7556.8|7555.8|7553|7560|7557|7550.8|7547.2|1512
1702289100000|2023-12-11 10:05:00|7554.8|7552|7566.1|7563.3|7566.6|7563.3|7549.8|7547|455
1702289400000|2023-12-11 10:10:00|7565.8|7563|7563.6|7560.8|7567.8|7564.5|7560.8|7558|369
1702289700000|2023-12-11 10:15:00|7563.8|7561|7564.6|7561.8|7568.6|7564.8|7561.6|7558.8|602
1702290000000|2023-12-11 10:20:00|7564.8|7561|7571.6|7568.8|7575.3|7572.3|7561.8|7558.8|444
1702290300000|2023-12-11 10:25:00|7571.3|7568.5|7560.3|7557.5|7572.6|7569.5|7560.3|7557.5|333
1702290600000|2023-12-11 10:30:00|7560.6|7557.8|7548|7544.2|7563.6|7560.8|7545.1|7542.3|1555
1702290900000|2023-12-11 10:35:00|7547.2|7544.4|7542.5|7539.7|7548|7544.5|7539.5|7536.7|780
1702291200000|2023-12-11 10:40:00|7543|7540.2|7541.5|7538.7|7546.5|7543.7|7541.2|7538.2|431
1702291500000|2023-12-11 10:45:00|7541.2|7538.4|7539.2|7536.4|7546.8|7543.2|7539.2|7536.4|399
1702291800000|2023-12-11 10:50:00|7538.2|7534.4|7536.2|7533.4|7546|7542.4|7536|7533.2|531
1702292100000|2023-12-11 10:55:00|7536|7533.2|7534.2|7531.4|7539|7536.2|7532.2|7529.4|344
1702292400000|2023-12-11 11:00:00|7532.7|7528.9|7516.8|7513|7533.5|7530.2|7513|7509.5|1357
1702292700000|2023-12-11 11:05:00|7516|7513.2|7517.3|7514.5|7522.3|7519.5|7515.3|7512.2|585
1702293000000|2023-12-11 11:10:00|7518.6|7514.8|7527.3|7523.5|7530.5|7527.2|7517.3|7514.5|442
1702293300000|2023-12-11 11:15:00|7526.3|7522.5|7525|7521.2|7527.3|7524.5|7522|7518.5|342
1702293600000|2023-12-11 11:20:00|7524.3|7520.5|7520|7516.2|7524.3|7521.2|7518.8|7515.8|232
1702293900000|2023-12-11 11:25:00|7519.3|7516.5|7528|7525.2|7530|7527.2|7517.3|7514.2|285
1702294200000|2023-12-11 11:30:00|7528.6|7525.8|7530|7527.2|7530.3|7527.2|7526|7523.2|356
1702294500000|2023-12-11 11:35:00|7530.8|7528|7530.8|7527|7544.8|7541.8|7528.8|7525.8|955
1702294800000|2023-12-11 11:40:00|7530.6|7527.8|7539.6|7536.8|7540.4|7536.8|7530.6|7527.8|262
1702295100000|2023-12-11 11:45:00|7539.8|7536|7540.8|7537|7545.8|7542.8|7538.6|7535|360
1702295400000|2023-12-11 11:50:00|7540.6|7537.8|7550.8|7548|7552.8|7549.8|7539.6|7536.8|308
1702295700000|2023-12-11 11:55:00|7550.6|7547.8|7558.4|7555.6|7558.6|7555.6|7549.6|7546.6|708
1702296000000|2023-12-11 12:00:00|7558.6|7554.8|7562.4|7559.6|7568.2|7564.6|7558.4|7554.8|647
1702296300000|2023-12-11 12:05:00|7563.4|7560.4|7565.4|7562.6|7565.6|7562.6|7561.8|7558|216
1702296600000|2023-12-11 12:10:00|7564.8|7562|7562.6|7559.8|7569.4|7566.6|7560.8|7557.8|488
1702296900000|2023-12-11 12:15:00|7563.4|7559.6|7559.6|7556.8|7567.8|7564.8|7559.6|7556|235
1702297200000|2023-12-11 12:20:00|7558.6|7555.8|7548.6|7544.8|7559.8|7556.8|7545.8|7543|307
1702297500000|2023-12-11 12:25:00|7548.8|7545|7552.8|7550|7553.6|7550|7543.4|7539.8|242
1702297800000|2023-12-11 12:30:00|7552.6|7549.8|7550.9|7547.1|7553.8|7550.8|7546.9|7544.1|159
1702298100000|2023-12-11 12:35:00|7550.6|7547.8|7559.6|7556.8|7560.9|7557.3|7550.6|7547.8|234
1702298400000|2023-12-11 12:40:00|7559.9|7556.1|7582.6|7579.8|7585.6|7582.8|7559.6|7556.1|445
1702298700000|2023-12-11 12:45:00|7582.9|7580.1|7579.4|7576.6|7586.4|7582.6|7579.4|7576.6|256
1702299000000|2023-12-11 12:50:00|7580.4|7577.6|7584.6|7580.8|7584.6|7581.6|7575.9|7572.8|318
1702299300000|2023-12-11 12:55:00|7584.4|7581.6|7589.6|7585.8|7593.4|7590.6|7584.4|7581.6|387
1702299600000|2023-12-11 13:00:00|7588.6|7586.3|7594.2|7591.4|7599.4|7596.6|7579.9|7576.8|1389
1702299900000|2023-12-11 13:05:00|7594.4|7591.6|7596.6|7592.8|7609|7605.4|7594.4|7591.6|611
1702300200000|2023-12-11 13:10:00|7596.4|7592.6|7596.6|7593.8|7599.4|7596.6|7585.9|7582.8|682
1702300500000|2023-12-11 13:15:00|7597.2|7594.4|7601.2|7597.4|7606.4|7603.4|7597.2|7594.4|924
1702300800000|2023-12-11 13:20:00|7600.4|7597.6|7599.2|7595.4|7605.2|7602.2|7597.4|7594.4|451
1702301100000|2023-12-11 13:25:00|7600|7596.4|7595.7|7592.9|7605.2|7602.4|7593.7|7590.6|513
1702301400000|2023-12-11 13:30:00|7595.4|7592.6|7590.4|7586.6|7595.7|7592.6|7585.4|7582.1|732
1702301700000|2023-12-11 13:35:00|7589.4|7586.4|7593.7|7589.9|7601.4|7598.6|7588.7|7585.6|474
1702302000000|2023-12-11 13:40:00|7593.4|7590.6|7600.4|7597.6|7602.2|7599.2|7592.7|7589.9|343
1702302300000|2023-12-11 13:45:00|7599.9|7597.1|7603.9|7600.1|7605.9|7602.9|7594.4|7590.9|919
1702302600000|2023-12-11 13:50:00|7603.2|7599.4|7583.9|7580.1|7605.4|7602.4|7581.9|7579.1|959
1702302900000|2023-12-11 13:55:00|7582.9|7579.9|7577.1|7573.3|7587.9|7584.3|7576.3|7573.3|1111
1702303200000|2023-12-11 14:00:00|7577.3|7573.5|7586.3|7583.5|7589.1|7586.3|7555.1|7551.5|1954
1702303500000|2023-12-11 14:05:00|7586.1|7583.3|7583.3|7580.5|7589.3|7586.3|7578.9|7575.3|764
1702303800000|2023-12-11 14:10:00|7584.1|7580.3|7592.4|7589.6|7598.1|7594.3|7576.3|7572.8|854
1702304100000|2023-12-11 14:15:00|7592.6|7588.8|7594.1|7591.3|7595.8|7592.8|7580.8|7577.8|1043
1702304400000|2023-12-11 14:20:00|7594.9|7591.1|7599.6|7596.8|7603.6|7600.8|7588.8|7585.8|952
1702304700000|2023-12-11 14:25:00|7598.8|7595.8|7589.6|7585.8|7600.6|7596.8|7588.8|7585.8|530
1702305000000|2023-12-11 14:30:00|7588.3|7585.5|7566.8|7564|7588.6|7585.5|7558.5|7555|3188
1702305300000|2023-12-11 14:35:00|7566.6|7563.8|7568|7565.2|7585.6|7582|7564.6|7561|942
1702305600000|2023-12-11 14:40:00|7568.3|7564.5|7589.8|7586|7589.8|7586.8|7568|7564.5|1203
1702305900000|2023-12-11 14:45:00|7589.6|7586.8|7595.8|7593|7610.8|7607.8|7589.6|7586.6|1477
1702306200000|2023-12-11 14:50:00|7595.3|7592.5|7590.6|7586.8|7596.8|7593.8|7583.8|7580.8|736
1702306500000|2023-12-11 14:55:00|7589.6|7587|7593.8|7590|7598.8|7595|7586.8|7583.8|674
1702306800000|2023-12-11 15:00:00|7592.6|7589.8|7572.1|7569.3|7592.6|7589.8|7567.8|7565|1363
1702307100000|2023-12-11 15:05:00|7571.8|7569|7593.4|7590.6|7598.6|7595.6|7571.8|7568.6|1115
1702307400000|2023-12-11 15:10:00|7593.6|7590.8|7588.6|7584.8|7593.8|7590.8|7579.6|7576.8|662
1702307700000|2023-12-11 15:15:00|7588.4|7585.6|7587.1|7584.3|7592.6|7589|7582.8|7579|1064
1702308000000|2023-12-11 15:20:00|7586.8|7584|7582.8|7580|7589.8|7586|7576.8|7574|628
1702308300000|2023-12-11 15:25:00|7583.6|7579.8|7579.6|7575.8|7584.8|7581.8|7569.6|7566.3|929
1702308600000|2023-12-11 15:30:00|7579.8|7576|7589.6|7586.8|7590.6|7587.8|7575.8|7573|921
1702308900000|2023-12-11 15:35:00|7590.4|7586.6|7577.8|7575|7595.6|7592.6|7575.6|7572.6|614
1702309200000|2023-12-11 15:40:00|7577.6|7574.8|7596.2|7593.4|7598.4|7595.6|7576.6|7573.8|1972
1702309500000|2023-12-11 15:45:00|7596.9|7594.1|7591.2|7588.4|7598.7|7595.1|7586.4|7583.6|1337
1702309800000|2023-12-11 15:50:00|7591.4|7588.6|7584.9|7582.1|7595.4|7591.8|7576.6|7573.8|1890
1702310100000|2023-12-11 15:55:00|7584.6|7581.8|7582.6|7579.8|7587.9|7584.8|7572.6|7569.8|1070
1702310400000|2023-12-11 16:00:00|7583.4|7580.6|7591.6|7587.8|7592.6|7589.6|7573.6|7570.1|612
1702310700000|2023-12-11 16:05:00|7591.9|7588.1|7579.6|7575.8|7593.4|7590.6|7572.9|7569.8|948
1702311000000|2023-12-11 16:10:00|7578.9|7576.1|7583.4|7580.6|7593.4|7589.6|7577.9|7574.8|1788
1702311300000|2023-12-11 16:15:00|7584.2|7580.4|7554|7551.2|7588.2|7584.6|7535.9|7532.8|3706
1702311600000|2023-12-11 16:20:00|7554.2|7550.4|7558.4|7554.6|7569.2|7566.4|7547|7543.6|2211
1702311900000|2023-12-11 16:25:00|7558.2|7555.4|7567|7564.2|7584.1|7580.7|7553.4|7550.6|6131
1702312200000|2023-12-11 16:30:00|7566.7|7563.9|7564.7|7561.9|7569.7|7566.9|7543.7|7540.2|3106
1702312500000|2023-12-11 16:35:00|7564.5|7561.7|7581.3|7577.5|7582.3|7579.3|7557.5|7554.7|1487
1702312800000|2023-12-11 16:40:00|7581.1|7578.3|7582.8|7579|7594.1|7591.3|7578.5|7575.5|1099
1702313100000|2023-12-11 16:45:00|7583.3|7579.5|7612.3|7609.5|7614.3|7611.3|7583.3|7579.5|1401
1702313400000|2023-12-11 16:50:00|7612.1|7609.3|7601.3|7598.5|7613.3|7610.5|7594.5|7591.5|1006
1702313700000|2023-12-11 16:55:00|7602.3|7598.7|7594.3|7590.5|7603.5|7600.7|7591.5|7588.5|663
1702314000000|2023-12-11 17:00:00|7595.1|7591.5|7587.5|7584.7|7597.3|7593.7|7582.5|7579.7|1012
1702314300000|2023-12-11 17:05:00|7587|7584.2|7574.5|7571.7|7588.5|7585.5|7572.5|7569.7|1291
1702314600000|2023-12-11 17:10:00|7575|7572.2|7569.5|7565.7|7577.8|7574.7|7566|7563|846
1702314900000|2023-12-11 17:15:00|7568.8|7566|7552.3|7548.5|7569|7566|7550|7547.2|1149
1702315200000|2023-12-11 17:20:00|7552.5|7548.7|7544.8|7541|7552.8|7549|7541|7537.7|1572
1702315500000|2023-12-11 17:25:00|7545|7541.2|7546.5|7542.7|7551.5|7548.4|7539.5|7536.4|1999
1702315800000|2023-12-11 17:30:00|7546.2|7543.4|7566.2|7563.4|7575.2|7572.4|7543.2|7540.4|976
1702316100000|2023-12-11 17:35:00|7567.5|7563.7|7582.8|7579|7587.8|7584.7|7565.2|7561.7|1507
1702316400000|2023-12-11 17:40:00|7581.8|7578.7|7587.2|7584.4|7589.2|7585.4|7572.8|7569.4|664
1702316700000|2023-12-11 17:45:00|7588|7584.2|7585.5|7581.7|7590|7586.4|7578.2|7574.4|654
1702317000000|2023-12-11 17:50:00|7585.2|7581.4|7589.7|7585.9|7593.5|7590.7|7584.2|7581.2|843
1702317300000|2023-12-11 17:55:00|7589.5|7586.7|7600.7|7596.9|7605.7|7602.7|7587.7|7584.9|627
1702317600000|2023-12-11 18:00:00|7600.9|7597.1|7618.5|7615.7|7618.7|7615.7|7597.7|7593.9|1021
1702317900000|2023-12-11 18:05:00|7618.7|7614.9|7642.7|7639.9|7645.5|7642.4|7606.7|7603.1|1914
1702318200000|2023-12-11 18:10:00|7642.5|7639.7|7641.2|7638.4|7643.7|7640.4|7632|7629.2|771
1702318500000|2023-12-11 18:15:00|7642|7638.2|7643.2|7640.4|7647.2|7643.9|7639.2|7635.4|577
1702318800000|2023-12-11 18:20:00|7642.2|7639.4|7639.5|7636.7|7646.5|7643.5|7631.8|7628.5|842
1702319100000|2023-12-11 18:25:00|7639.7|7636.9|7627.7|7623.9|7639.7|7636.9|7620.9|7618.1|855
1702319400000|2023-12-11 18:30:00|7627.5|7624.9|7628.7|7625.9|7635.5|7631.9|7625.7|7622.7|554
1702319700000|2023-12-11 18:35:00|7629.5|7625.7|7635.3|7632.5|7642.3|7639.2|7624.9|7621.9|1771
1702320000000|2023-12-11 18:40:00|7636.3|7632.2|7634.5|7630.7|7639.5|7636.5|7631.7|7628.7|612
1702320300000|2023-12-11 18:45:00|7633.7|7630.9|7638.3|7634.5|7639.5|7636.5|7628.5|7625.5|405
1702320600000|2023-12-11 18:50:00|7638|7635.2|7635|7631.2|7640|7636.5|7630|7627.2|649
1702320900000|2023-12-11 18:55:00|7634.8|7632|7645.3|7641.5|7646|7643.2|7634|7630.5|537
1702321200000|2023-12-11 19:00:00|7645|7641.2|7640.3|7636.5|7652|7649.2|7639.8|7636.5|1679
1702321500000|2023-12-11 19:05:00|7640|7636.2|7623.3|7619.5|7641|7637.5|7621.5|7618.5|1491
1702321800000|2023-12-11 19:10:00|7623.5|7619.7|7609|7606.2|7629|7625.9|7606|7603.2|1781
1702322100000|2023-12-11 19:15:00|7609.7|7605.9|7622|7619.2|7624.7|7621.7|7608.2|7605.2|1306
1702322400000|2023-12-11 19:20:00|7622.7|7618.9|7606.4|7602.6|7626.2|7623.4|7602.2|7598.4|1306
1702322700000|2023-12-11 19:25:00|7606.2|7603.4|7612|7609.2|7622|7618.7|7605.2|7602.2|6415
1702323000000|2023-12-11 19:30:00|7612.2|7609.4|7609.7|7605.9|7616.2|7613.2|7607.7|7604.2|1275
1702323300000|2023-12-11 19:35:00|7609.5|7606.7|7618.7|7614.9|7618.7|7615.9|7609.5|7605.9|536
1702323600000|2023-12-11 19:40:00|7618|7615.2|7614.8|7612|7618.7|7615.9|7614.5|7610.7|515
1702323900000|2023-12-11 19:45:00|7615.5|7611.7|7614.8|7611|7618.1|7615.3|7613|7610|385
1702324200000|2023-12-11 19:50:00|7615|7611.2|7616.8|7614|7617.8|7614.7|7611.8|7608.7|244
1702324500000|2023-12-11 19:55:00|7616.5|7612.7|7616.8|7613|7616.8|7613.7|7613.8|7610.7|178
1702324800000|2023-12-11 20:00:00|7616.5|7613.7|7611.8|7609|7617|7614|7611.5|7608.7|170
1702325100000|2023-12-11 20:05:00|7612.5|7608.7|7614.3|7610.5|7614.8|7611.7|7611.5|7608|471
1702325400000|2023-12-11 20:10:00|7614.5|7610.7|7615.8|7613|7616.5|7613.7|7614.3|7610.7|160
1702325700000|2023-12-11 20:15:00|7615.5|7612.7|7618.5|7615.7|7619.5|7616|7615.5|7612|304
1702326000000|2023-12-11 20:20:00|7617.8|7614.7|7621.5|7617.7|7621.8|7618.2|7617.5|7614.5|164
1702326300000|2023-12-11 20:25:00|7621.8|7618|7621.5|7617.7|7621.8|7619|7620.5|7617.7|28
1702326600000|2023-12-11 20:30:00|7621.3|7618.5|7621.5|7617.7|7621.8|7618.7|7619.5|7616.7|94
1702326900000|2023-12-11 20:35:00|7621.3|7618.5|7623.6|7619.8|7625.5|7621.7|7621.3|7618|107
1702327200000|2023-12-11 20:40:00|7622.8|7620|7626.8|7624|7628.6|7625|7622.8|7619.8|126
1702327500000|2023-12-11 20:45:00|7626.6|7623.8|7624.8|7622|7627|7624.2|7623.8|7620.8|210
1702327800000|2023-12-11 20:50:00|7624.6|7621.8|7625.6|7622.8|7625.8|7622.8|7623.8|7621|287
1702328100000|2023-12-11 20:55:00|7625.8|7622|7625|7622.2|7627.8|7625|7624.8|7621.2|215
1702328400000|2023-12-11 21:00:00|7624.8|7622|7626.8|7623|7628.8|7625|7623.8|7621|63
1702328700000|2023-12-11 21:05:00|7627|7624|7620.8|7618|7627|7624|7620.6|7617.8|119
1702329000000|2023-12-11 21:10:00|7621|7618.2|7622|7618.2|7622.8|7619.8|7621|7618|76
1702329300000|2023-12-11 21:15:00|7621.8|7619|7619.8|7617|7622|7619|7619.8|7617|32
1702329600000|2023-12-11 21:20:00|7620.6|7616.8|7620.8|7617|7622.8|7619.2|7619.8|7616.8|64
1702329900000|2023-12-11 21:25:00|7620.6|7617.8|7620|7617.2|7621|7618.2|7620|7617|34
1702330200000|2023-12-11 21:30:00|7620.8|7617|7618.8|7615|7621|7618|7618|7615|130
1702330500000|2023-12-11 21:35:00|7618.6|7615.8|7619.6|7616.8|7619.8|7616.8|7618|7615|21
1702330800000|2023-12-11 21:40:00|7619.1|7615.8|7618.6|7615.8|7619.1|7616.3|7615.8|7612.8|36
1702331100000|2023-12-11 21:45:00|7618.8|7616|7616.6|7612.8|7619.6|7616|7615.6|7612.8|304
1702331400000|2023-12-11 21:50:00|7615.6|7613.6|7615.6|7612.8|7616.8|7613.8|7614.6|7610.8|99
1702331700000|2023-12-11 21:55:00|7614.8|7611.8|7617.6|7613.8|7620.4|7616.8|7614.6|7611.8|86
1702332000000|2023-12-11 22:00:00|7617.3|7613.5|7613.8|7610|7617.3|7613.5|7613.8|7610|2
1702332300000|2023-12-11 22:05:00|7613.4|7609.6|7613.8|7610|7613.8|7610|7613.4|7609.6|466
1702332600000|2023-12-11 22:10:00|||||||||3
1702332900000|2023-12-11 22:15:00|7617.2|7609.4|7616.8|7609|7618.3|7610.5|7616.8|7609|5
1702333200000|2023-12-11 22:20:00|||||||||1
1702333500000|2023-12-11 22:25:00|7618.3|7610.5|7621.8|7618|7622.3|7618.3|7616.8|7609|17
1702333800000|2023-12-11 22:30:00|7621.1|7618.3|7620.1|7616.3|7621.6|7618.3|7617.8|7612|5
1702335000000|2023-12-11 22:50:00|7620.6|7616.8|7620.9|7617.1|7620.9|7617.1|7620.6|7616.8|0
1702335300000|2023-12-11 22:55:00|7620.1|7617.3|7623.9|7616.1|7624.4|7617.8|7619.9|7615.8|4
1702342800000|2023-12-12 01:00:00|7623.5|7615.7|7610.7|7606.9|7626.7|7622.9|7609.7|7606.7|181
1702343100000|2023-12-12 01:05:00|7610.5|7607.7|7610.2|7606.4|7612.7|7609.1|7605.9|7603.1|72
1702343400000|2023-12-12 01:10:00|7609.4|7606.6|7619.2|7615.4|7619.2|7616.1|7608.9|7605.9|75
1702343700000|2023-12-12 01:15:00|7618.7|7614.9|7623.2|7619.4|7624.9|7621.9|7611.9|7608.9|173
1702344000000|2023-12-12 01:20:00|7622.9|7619.1|7624.9|7622.1|7628.2|7625.1|7622.9|7619.1|61
1702344300000|2023-12-12 01:25:00|7625.2|7621.1|7620.2|7617.4|7625.9|7622.1|7620.2|7617.4|111
1702344600000|2023-12-12 01:30:00|7620.4|7617.6|7610.9|7607.1|7621.4|7618.1|7608.9|7605.1|70
1702344900000|2023-12-12 01:35:00|7610.7|7606.9|7616.7|7612.9|7616.7|7613.9|7607.9|7605.1|58
1702345200000|2023-12-12 01:40:00|7615.9|7613.1|7622.7|7618.9|7622.7|7619.1|7614.9|7611.4|45
1702345500000|2023-12-12 01:45:00|7623.2|7619.4|7624.9|7622.1|7625.7|7622.4|7616.9|7613.4|14
1702345800000|2023-12-12 01:50:00|7625.2|7621.4|7625.9|7623.1|7628.2|7625.1|7623.9|7620.6|19
1702346100000|2023-12-12 01:55:00|7626.7|7622.9|7620.7|7616.9|7626.7|7623.4|7620|7616.4|20
1702346400000|2023-12-12 02:00:00|7620.2|7616.4|7622.7|7619.9|7624|7620.6|7616.2|7612.9|49
1702346700000|2023-12-12 02:05:00|7623|7620.2|7625.2|7621.4|7628.2|7625.2|7622|7618.6|23
1702347000000|2023-12-12 02:10:00|7625|7622.2|7624.2|7620.4|7627.7|7624.2|7622.7|7619.4|62
1702347300000|2023-12-12 02:15:00|7623.2|7619.4|7625|7621.2|7626.2|7622.6|7623.2|7619.4|25
1702347600000|2023-12-12 02:20:00|7625.2|7621.4|7626.2|7622.4|7628|7624.2|7624.2|7621.2|16
1702347900000|2023-12-12 02:25:00|7626|7622.2|7625.7|7621.9|7626.2|7622.6|7624.2|7621.2|27
1702348200000|2023-12-12 02:30:00|7626|7622.2|7625|7622.2|7626|7622.4|7622.2|7619.4|24
1702348500000|2023-12-12 02:35:00|7625.2|7621.2|7623|7619.2|7626.7|7623.2|7622.7|7619.2|55
1702348800000|2023-12-12 02:40:00|7622.7|7619.9|7625|7621.2|7625.2|7621.4|7621.7|7618.4|73
1702349100000|2023-12-12 02:45:00|7624.2|7621.4|7627.7|7623.9|7630|7626.4|7624.2|7621.2|60
1702349400000|2023-12-12 02:50:00|7627.2|7623.4|7630|7626.2|7630|7626.9|7626|7622.9|70
1702349700000|2023-12-12 02:55:00|7630.7|7627.2|7630.3|7626.5|7631.7|7628.7|7628.7|7624.9|287
1702350000000|2023-12-12 03:00:00|7630.5|7627.5|7630.5|7626.7|7631.5|7628.7|7630.3|7626.5|31
1702350300000|2023-12-12 03:05:00|7630.3|7626.5|7628.3|7624.5|7631.3|7627.7|7627.3|7624.5|18
1702350600000|2023-12-12 03:10:00|7627.5|7624.7|7640.5|7636.7|7642.3|7639.5|7627.5|7624.5|288
1702350900000|2023-12-12 03:15:00|7639.5|7636.5|7637.8|7635|7641.8|7638.7|7636.8|7633.7|81
1702351200000|2023-12-12 03:20:00|7638.5|7634.7|7639.8|7636|7640|7637|7636.8|7633.2|33
1702351500000|2023-12-12 03:25:00|7638.8|7635|7641.8|7638|7644|7641|7637.8|7635|71
1702351800000|2023-12-12 03:30:00|7642|7638.2|7636|7633.2|7642|7638.2|7635|7631.2|71
1702352100000|2023-12-12 03:35:00|7635.8|7633|7637.8|7634|7637.8|7634.2|7633.8|7631|230
1702352400000|2023-12-12 03:40:00|7638|7634.2|7639|7636.2|7641.2|7638.2|7637.8|7634.2|74
1702352700000|2023-12-12 03:45:00|7639.2|7636.4|7642|7639.2|7644.2|7640.4|7639.2|7636.2|72
1702353000000|2023-12-12 03:50:00|7642.2|7638.4|7636.2|7632.4|7643|7639.4|7635.5|7632.4|134
1702353300000|2023-12-12 03:55:00|7636.5|7632.7|7639.8|7636|7639.8|7636.2|7636|7632.4|25
1702353600000|2023-12-12 04:00:00|7640|7636.2|7640.8|7637|7641.5|7638.2|7640|7636.2|18
1702353900000|2023-12-12 04:05:00|7641|7637.2|7642.8|7640|7644|7641.2|7640.8|7637.2|94
1702354200000|2023-12-12 04:10:00|7642|7639|7642.8|7640|7643.5|7640.2|7642|7639|9
1702354500000|2023-12-12 04:15:00|7643|7639.2|7648|7645.2|7648.3|7645.5|7641.8|7638.2|103
1702354800000|2023-12-12 04:20:00|7648.3|7644.5|7649|7646.2|7649.5|7646.5|7648|7644.5|33
1702355100000|2023-12-12 04:25:00|7649.3|7645.5|7652.8|7650|7652.8|7650|7649|7645.5|135
1702355400000|2023-12-12 04:30:00|7653|7650.2|7652|7649.2|7654|7651.2|7651|7648|57
1702355700000|2023-12-12 04:35:00|7653|7650.2|7654|7651.2|7654|7651.2|7652.3|7649.2|40
1702356000000|2023-12-12 04:40:00|7653.8|7651|7654.8|7651|7655.3|7652.2|7652.8|7650|49
1702356300000|2023-12-12 04:45:00|7654|7651.2|7654.8|7651|7655|7652.2|7654|7650.8|21
1702356600000|2023-12-12 04:50:00|7655.6|7652|7661|7658.2|7665.6|7662.2|7655.6|7651.8|198
1702356900000|2023-12-12 04:55:00|7660|7657.2|7662.3|7659.5|7663.3|7659.7|7660|7657|33
1702357200000|2023-12-12 05:00:00|7663|7660.2|7664.3|7660.5|7665.3|7662.2|7662.3|7659.5|32
1702357500000|2023-12-12 05:05:00|7664.1|7661.3|7665.3|7662.5|7668.3|7665.3|7664.1|7660.5|71
1702357800000|2023-12-12 05:10:00|7666.3|7662.7|7664.1|7661.3|7666.3|7662.7|7663.1|7659.5|40
1702358100000|2023-12-12 05:15:00|7664.3|7660.5|7664.3|7660.5|7664.3|7661.5|7662.1|7659.3|58
1702358400000|2023-12-12 05:20:00|7663.3|7660.3|7661.3|7658.5|7664.3|7661.3|7661.3|7658.5|143
1702358700000|2023-12-12 05:25:00|7661.5|7658.7|7664.3|7660.5|7664.3|7660.7|7660.5|7657.7|223
1702359000000|2023-12-12 05:30:00|7664.1|7661.5|7655.8|7652|7664.3|7661.5|7655.1|7651.5|78
1702359300000|2023-12-12 05:35:00|7656.1|7652.3|7658.1|7654.3|7659.3|7656.3|7653.3|7650|133
1702359600000|2023-12-12 05:40:00|7658.8|7655|7659.1|7656.3|7661.5|7658.5|7657.1|7654|306
1702359900000|2023-12-12 05:45:00|7659.3|7655.5|7662.1|7658.3|7662.6|7659.3|7658.1|7654.5|174
1702360200000|2023-12-12 05:50:00|7662.3|7658.5|7663.3|7659.5|7665.3|7662.3|7660.3|7657.5|34
1702360500000|2023-12-12 05:55:00|7663.1|7660.3|7663.3|7659.5|7664.3|7660.5|7662.1|7658.5|69
1702360800000|2023-12-12 06:00:00|7662.3|7658.8|7667.1|7664.3|7668.3|7665.5|7661.1|7657.5|314
1702361100000|2023-12-12 06:05:00|7667.3|7663.5|7665.3|7661.5|7667.6|7664.5|7664.1|7660.5|90
1702361400000|2023-12-12 06:10:00|7665.1|7662.5|7672.3|7668.5|7674.3|7671|7665.1|7661.5|377
1702361700000|2023-12-12 06:15:00|7672.1|7669.3|7669.3|7666.5|7673.3|7670.5|7669.3|7666.5|48
1702362000000|2023-12-12 06:20:00|7670.3|7667.1|7671.3|7668.5|7672.6|7669.5|7668.3|7665.5|135
1702362300000|2023-12-12 06:25:00|7672.3|7669.5|7671.3|7668.5|7673.3|7669.8|7671.1|7668.3|112
1702362600000|2023-12-12 06:30:00|7671.6|7667.8|7662.1|7658.3|7672.3|7668.5|7661|7658|510
1702362900000|2023-12-12 06:35:00|7662.3|7658.5|7658.1|7654.3|7663.3|7660.3|7657.1|7654.1|94
1702363200000|2023-12-12 06:40:00|7657.9|7655.1|7664.1|7660.3|7664.1|7661.1|7657.3|7654.3|98
1702363500000|2023-12-12 06:45:00|7664.6|7661.3|7666.9|7663.1|7667.9|7664.3|7664.6|7661.3|78
1702363800000|2023-12-12 06:50:00|7666.6|7663.8|7669.1|7665.3|7670.9|7667.5|7666.6|7663.8|136
1702364100000|2023-12-12 06:55:00|7669.9|7666.3|7668.1|7665.3|7670.1|7667.1|7667.9|7664.1|58
1702364400000|2023-12-12 07:00:00|7669.1|7665.1|7670.1|7666.3|7673.9|7671.1|7667.1|7664.3|426
1702364700000|2023-12-12 07:05:00|7670.4|7666.6|7664.6|7661.8|7675.9|7672.3|7664.4|7661.6|582
1702365000000|2023-12-12 07:10:00|7664.4|7661.6|7674.9|7672.1|7675.9|7672.8|7664.4|7661.3|406
1702365300000|2023-12-12 07:15:00|7674.6|7671.8|7667.6|7664.8|7674.9|7671.8|7664.4|7661.6|325
1702365600000|2023-12-12 07:20:00|7666.9|7664.1|7665.1|7662.3|7668.9|7665.8|7663.1|7659.3|311
1702365900000|2023-12-12 07:25:00|7665.9|7662.1|7663.1|7660.3|7667.9|7664.3|7663.1|7660.3|151
1702366200000|2023-12-12 07:30:00|7663.4|7660.6|7666.9|7664.1|7669.1|7666.1|7663.4|7660.6|193
1702366500000|2023-12-12 07:35:00|7667.7|7663.9|7665.9|7662.1|7668.9|7665.9|7664.9|7662.1|372
1702366800000|2023-12-12 07:40:00|7665.7|7662.9|7664.9|7661.1|7667.9|7664.9|7661.9|7659.1|244
1702367100000|2023-12-12 07:45:00|7664.7|7661.9|7662.7|7659.9|7667.9|7664.9|7661.9|7658.9|199
1702367400000|2023-12-12 07:50:00|7661.9|7659.1|7657.1|7654.3|7664.4|7661.6|7657.1|7654.1|1028
1702367700000|2023-12-12 07:55:00|7655.1|7652.3|7655.1|7652.3|7657.4|7654.3|7653.1|7649.6|1593
1702368000000|2023-12-12 08:00:00|7654.6|7651.8|7642.9|7640.1|7654.9|7651.8|7639.9|7636.9|1015
1702368300000|2023-12-12 08:05:00|7641.1|7638.3|7642.1|7639.3|7648.9|7646.1|7639.9|7636.1|1388
1702368600000|2023-12-12 08:10:00|7642.9|7639.1|7641.2|7638.4|7643.2|7640.4|7637.1|7634.1|1201
1702368900000|2023-12-12 08:15:00|7640.9|7637.4|7637.4|7634.6|7643.4|7640.4|7637.2|7634.4|598
1702369200000|2023-12-12 08:20:00|7637.2|7634.4|7642.2|7639.4|7645.2|7642.4|7636.2|7633.4|1996
1702369500000|2023-12-12 08:25:00|7642.4|7638.6|7633.2|7630.4|7643.2|7639.6|7627.4|7623.6|4594
1702369800000|2023-12-12 08:30:00|7631.9|7629.1|7623.6|7620.8|7636.9|7633.9|7614.6|7611.6|7315
1702370100000|2023-12-12 08:35:00|7623.4|7620.6|7621.2|7617.4|7627.4|7624.1|7617.4|7614.6|1237
1702370400000|2023-12-12 08:40:00|7620.9|7618.4|7628.2|7625.4|7629.6|7626.1|7620.9|7617.4|590
1702370700000|2023-12-12 08:45:00|7627.9|7625.1|7627.9|7625.1|7628.2|7625.1|7623.2|7620.4|1474
1702371000000|2023-12-12 08:50:00|7628.4|7624.6|7634.2|7630.4|7634.9|7632.1|7627.9|7624.1|481
1702371300000|2023-12-12 08:55:00|7640.2|7637.4|7637.9|7635.1|7641.4|7638.6|7632.2|7629.1|730
1702371600000|2023-12-12 09:00:00|7637.4|7633.6|7640.2|7637.4|7640.4|7637.6|7632.4|7629.4|604
1702371900000|2023-12-12 09:05:00|7640.4|7636.6|7638.4|7635.6|7645.2|7642.4|7637.2|7633.6|752
1702372200000|2023-12-12 09:10:00|7638.2|7635.4|7635.4|7631.6|7641.2|7638.4|7633.2|7630.4|477
1702372500000|2023-12-12 09:15:00|7635.2|7632.4|7643.4|7640.6|7643.4|7640.6|7631.9|7629.1|1790
1702372800000|2023-12-12 09:20:00|7643.9|7641.1|7657.2|7654.4|7660.4|7657.4|7643.4|7640.6|807
1702373100000|2023-12-12 09:25:00|7656.2|7653.4|7654.4|7651.6|7657.9|7655.1|7648.2|7644.6|744
1702373400000|2023-12-12 09:30:00|7654.2|7651.4|7642.9|7639.1|7656.2|7653.2|7640.7|7637.9|797
1702373700000|2023-12-12 09:35:00|7639.7|7636.9|7644.2|7641.4|7647.4|7644.4|7637.4|7633.9|661
1702374000000|2023-12-12 09:40:00|7644.4|7640.6|7635.7|7632.9|7649.2|7646.4|7635.7|7632.6|474
1702374300000|2023-12-12 09:45:00|7635.4|7632.6|7645.4|7641.6|7647.2|7644.4|7633.4|7630.6|303
1702374600000|2023-12-12 09:50:00|7645.2|7641.4|7652.4|7649.6|7654.4|7651.2|7643.2|7639.4|329
1702374900000|2023-12-12 09:55:00|7652.7|7648.9|7641.4|7638.6|7652.7|7649.4|7637.4|7634.6|298
1702375200000|2023-12-12 10:00:00|7642.2|7638.4|7628.4|7625.6|7644.4|7640.6|7627.2|7623.9|459
1702375500000|2023-12-12 10:05:00|7628.2|7625.4|7641.2|7637.4|7645.5|7642.4|7627.2|7623.6|568
1702375800000|2023-12-12 10:10:00|7641|7638.2|7639|7635.2|7646.5|7643.4|7637.2|7634.2|336
1702376100000|2023-12-12 10:15:00|7640|7636.2|7630.5|7626.7|7641|7637.4|7629.5|7626.7|203
1702376400000|2023-12-12 10:20:00|7630.2|7627.4|7626.2|7623.4|7631.2|7628.2|7623.5|7619.7|291
1702376700000|2023-12-12 10:25:00|7626|7622.4|7629.5|7626.7|7633.5|7630.4|7624.2|7620.4|433
1702377000000|2023-12-12 10:30:00|7629.2|7626.4|7628.2|7625.4|7634.5|7631.7|7623|7620.2|523
1702377300000|2023-12-12 10:35:00|7628.5|7624.7|7621.2|7618.4|7628.5|7625.7|7620|7617.2|431
1702377600000|2023-12-12 10:40:00|7621|7618.2|7615.2|7612.4|7622.5|7619.7|7615.2|7612.4|804
1702377900000|2023-12-12 10:45:00|7615|7611.2|7596|7593.2|7615.5|7612.2|7590|7586.9|2916
1702378200000|2023-12-12 10:50:00|7595|7592.2|7590|7587.2|7596|7592.4|7590|7586.9|1284
1702378500000|2023-12-12 10:55:00|7587.5|7584.7|7586|7583.2|7595|7591.9|7585|7582.2|808
1702378800000|2023-12-12 11:00:00|7585|7582.2|7585.5|7582.7|7587|7583.9|7578.5|7575.2|935
1702379100000|2023-12-12 11:05:00|7586|7583.2|7588.7|7585.9|7589|7585.9|7581.7|7578.2|343
1702379400000|2023-12-12 11:10:00|7588|7585.2|7592.7|7589.9|7592.7|7589.9|7584|7581.2|476
1702379700000|2023-12-12 11:15:00|7591.7|7588.9|7596|7593.2|7601.7|7598.9|7590.7|7587.9|682
1702380000000|2023-12-12 11:20:00|7596.7|7592.9|7597.5|7593.7|7603|7599.9|7593.7|7589.9|456
1702380300000|2023-12-12 11:25:00|7596.7|7593.9|7589.7|7586.9|7597.5|7593.9|7585.5|7582.2|317
1702380600000|2023-12-12 11:30:00|7589.5|7586.7|7591.7|7587.9|7595.7|7592.2|7587.5|7583.7|187
1702380900000|2023-12-12 11:35:00|7592|7588.2|7587|7584.2|7592|7588.2|7585|7582.2|389
1702381200000|2023-12-12 11:40:00|7587.7|7583.9|7585|7581.2|7589.2|7585.7|7584.7|7581.2|273
1702381500000|2023-12-12 11:45:00|7584.7|7581.9|7588|7584.2|7588.7|7585.2|7583.7|7580.2|349
1702381800000|2023-12-12 11:50:00|7587|7583.9|7598|7594.2|7600.2|7596.4|7587|7583.9|535
1702382100000|2023-12-12 11:55:00|7597.2|7594.4|7596.5|7593.7|7599.2|7596.4|7594|7590.4|590
1702382400000|2023-12-12 12:00:00|7596.2|7593.4|7569.7|7566.9|7596.5|7593.4|7566|7562.9|1965
1702382700000|2023-12-12 12:05:00|7571|7567.2|7570.2|7567.4|7574.2|7570.7|7567.7|7563.9|459
1702383000000|2023-12-12 12:10:00|7569.7|7566.9|7576.5|7573.7|7578.7|7575.7|7569|7565.9|464
1702383300000|2023-12-12 12:15:00|7575.7|7572.7|7576.7|7573.9|7580.7|7577.9|7573.7|7570.9|573
1702383600000|2023-12-12 12:20:00|7576.5|7573.7|7572.7|7569.9|7576.7|7573.9|7569.2|7565.9|407
1702383900000|2023-12-12 12:25:00|7573.5|7570.7|7573.5|7569.7|7575.7|7572.7|7570.7|7567.9|281
1702384200000|2023-12-12 12:30:00|7573.7|7569.9|7562.3|7559.5|7574|7570.2|7560|7557.2|1024
1702384500000|2023-12-12 12:35:00|7562.5|7559.7|7562.5|7559.7|7568.2|7565.4|7561.5|7558.5|429
1702384800000|2023-12-12 12:40:00|7562.7|7559.9|7562|7559.2|7564.7|7561.9|7561.7|7558.9|345
1702385100000|2023-12-12 12:45:00|7561|7558.2|7563.5|7559.7|7565.5|7562.5|7560.5|7556.9|679
1702385400000|2023-12-12 12:50:00|7563.7|7560.7|7556.8|7553|7564.5|7561.7|7550.7|7547.9|1305
1702385700000|2023-12-12 12:55:00|7556.5|7553.7|7561.5|7558.7|7563.5|7560|7556.5|7553.2|710
1702386000000|2023-12-12 13:00:00|7561.3|7558.5|7568.8|7566|7574.8|7571|7560|7557|1426
1702386300000|2023-12-12 13:05:00|7568.5|7565.7|7548.5|7545.7|7569.5|7566|7548|7545.2|903
1702386600000|2023-12-12 13:10:00|7548|7545.2|7533.3|7530.5|7551.8|7548.8|7532.8|7530|3464
1702386900000|2023-12-12 13:15:00|7533|7530.2|7528|7525.2|7535.5|7532.5|7523.5|7520.7|1459
1702387200000|2023-12-12 13:20:00|7528.5|7525.7|7536|7532.2|7537.3|7534.2|7526.5|7523.5|918
1702387500000|2023-12-12 13:25:00|7536.3|7532.5|7551.3|7547.5|7556.5|7553.5|7531|7527.5|1309
1702387800000|2023-12-12 13:30:00|7552|7548.2|7545.5|7542.7|7564|7560.5|7540.3|7536.5|1420
1702388100000|2023-12-12 13:35:00|7546.3|7541.7|7537.5|7534.7|7546.5|7543|7534.5|7531.7|1854
1702388400000|2023-12-12 13:40:00|7537.8|7534|7528.3|7524.5|7541.5|7538|7526|7523|2198
1702388700000|2023-12-12 13:45:00|7528.5|7524.7|7536.3|7532.5|7539.1|7536.3|7526.5|7523|897
1702389000000|2023-12-12 13:50:00|7536.1|7533.3|7532.5|7529.7|7544.3|7540.5|7532.3|7528.5|971
1702389300000|2023-12-12 13:55:00|7532.8|7529|7472|7468.2|7533.3|7529.7|7469|7466|7828
1702389600000|2023-12-12 14:00:00|7472.3|7468.5|7452|7448.2|7476|7472.5|7435.5|7432.2|8057
1702389900000|2023-12-12 14:05:00|7451.3|7448.5|7440.5|7437.7|7456|7452.5|7438|7435|2700
1702390200000|2023-12-12 14:10:00|7440.8|7438|7439|7436.2|7454.5|7451.7|7431|7428|3614
1702390500000|2023-12-12 14:15:00|7438|7435.2|7408.5|7405.7|7451|7448.2|7405.5|7402.7|4598
1702390800000|2023-12-12 14:20:00|7409|7406.2|7429.3|7426.5|7439|7435.2|7403|7399.7|3254
1702391100000|2023-12-12 14:25:00|7429|7425.2|7422.3|7419.5|7436.5|7433.2|7419|7416|2670
1702391400000|2023-12-12 14:30:00|7422.5|7418.7|7398.8|7396|7422.5|7419.5|7395.5|7392.7|5015
1702391700000|2023-12-12 14:35:00|7399|7395.2|7407.5|7403.7|7413.5|7410.2|7395.8|7393|2231
1702392000000|2023-12-12 14:40:00|7406.8|7404|7392|7389.2|7410.8|7408|7387.5|7384.4|1805
1702392300000|2023-12-12 14:45:00|7392.2|7388.4|7377.7|7374.9|7395|7391.4|7372.5|7369.5|3017
1702392600000|2023-12-12 14:50:00|7377.5|7374.7|7382|7378.2|7393.8|7391|7375.5|7372.5|2788
1702392900000|2023-12-12 14:55:00|7381.8|7378|7388.8|7386|7394.5|7391.7|7380.8|7377.2|1860
1702393200000|2023-12-12 15:00:00|7388|7385.2|7405|7401.2|7405|7402.2|7373|7369.5|3515
1702393500000|2023-12-12 15:05:00|7404.8|7401|7407.8|7405|7414|7411.2|7398|7394.8|2187
1702393800000|2023-12-12 15:10:00|7408.6|7405.8|7415.8|7413|7424.1|7421|7403.8|7401|1704
1702394100000|2023-12-12 15:15:00|7416.6|7412.8|7421.8|7418|7424.1|7421|7409.6|7406.8|1671
1702394400000|2023-12-12 15:20:00|7421.6|7418.8|7431.6|7427.8|7433.8|7430.8|7420.3|7416.8|2343
1702394700000|2023-12-12 15:25:00|7431.3|7428.5|7392.8|7390|7432.6|7429|7392.8|7389|2049
1702395000000|2023-12-12 15:30:00|7393.1|7390.3|7390.1|7387.3|7401.6|7397.8|7388.1|7385|2638
1702395300000|2023-12-12 15:35:00|7389.8|7387|7406.3|7403.5|7407.3|7404.5|7385.8|7383|1402
1702395600000|2023-12-12 15:40:00|7407.1|7404.3|7398.8|7395|7420.3|7416.8|7391.8|7388.8|1649
1702395900000|2023-12-12 15:45:00|7397.8|7394|7398.1|7394.3|7403.6|7400|7390.1|7386.8|895
1702396200000|2023-12-12 15:50:00|7397.6|7393.8|7400.8|7398|7405.1|7402|7393.6|7390.3|1111
1702396500000|2023-12-12 15:55:00|7401.1|7398.3|7378.6|7375.8|7401.1|7398.3|7373.6|7370|2183
1702396800000|2023-12-12 16:00:00|7378.8|7375|7370.1|7367.3|7379.8|7376.8|7367.1|7364|1889
1702397100000|2023-12-12 16:05:00|7369.8|7367|7377.1|7374.3|7378.8|7376|7361.1|7358.3|2461
1702397400000|2023-12-12 16:10:00|7376.8|7374|7371.6|7368.8|7377.6|7374.3|7361.1|7358|2673
1702397700000|2023-12-12 16:15:00|7372.6|7369.8|7362.3|7359.5|7377.6|7374|7357.6|7354.8|2342
1702398000000|2023-12-12 16:20:00|7361.8|7359|7362.6|7359.8|7370.8|7368|7353.6|7350.5|2137
1702398300000|2023-12-12 16:25:00|7362.8|7360|7357.3|7353.5|7381.6|7377.8|7352.1|7349.3|5965
1702398600000|2023-12-12 16:30:00|7356.1|7353.3|7363.1|7360.3|7366.1|7362.5|7351.1|7348.3|3485
1702398900000|2023-12-12 16:35:00|7362.6|7359.8|7362.6|7359.8|7366.4|7363.3|7355.6|7352.6|2280
1702399200000|2023-12-12 16:40:00|7362.8|7360|7352.1|7348.3|7368.6|7365|7349.1|7346|2312
1702399500000|2023-12-12 16:45:00|7351.3|7348.5|7349.3|7346.5|7352.6|7349.5|7340.3|7337.3|2106
1702399800000|2023-12-12 16:50:00|7349.1|7346.3|7337.1|7334.3|7351.1|7348.3|7332.6|7329.8|2826
1702400100000|2023-12-12 16:55:00|7337.3|7334.5|7327.1|7324.3|7339.1|7336.3|7326.1|7323.3|2252
1702400400000|2023-12-12 17:00:00|7327.3|7323.5|7336.6|7333.8|7337.6|7334.8|7325.6|7322.5|1757
1702400700000|2023-12-12 17:05:00|7337.6|7334.8|7338.8|7336|7347.6|7344.8|7333.8|7331|841
1702401000000|2023-12-12 17:10:00|7339.1|7336.3|7331.3|7328.5|7340.1|7337|7326.6|7323.8|1082
1702401300000|2023-12-12 17:15:00|7331.6|7328.8|7328.8|7325|7335.4|7332.3|7324.6|7321.8|1252
1702401600000|2023-12-12 17:20:00|7328.6|7325.8|7339.1|7336.3|7340.3|7337.3|7327.8|7325|1260
1702401900000|2023-12-12 17:25:00|7340.1|7336.5|7336.6|7333.8|7345.1|7342.3|7334.6|7331.5|905
1702402200000|2023-12-12 17:30:00|7337.4|7333.6|7336.6|7333.8|7343.4|7340.3|7334.6|7331.6|1116
1702402500000|2023-12-12 17:35:00|7335.8|7333|7324.6|7320.8|7338.4|7335.3|7322.1|7319.1|1290
1702402800000|2023-12-12 17:40:00|7323.4|7320.6|7321.6|7318.8|7332.4|7329.6|7319.6|7316.8|1287
1702403100000|2023-12-12 17:45:00|7321.9|7319.1|7328.1|7324.3|7329.4|7326.6|7319.6|7316.5|1049
1702403400000|2023-12-12 17:50:00|7327.4|7324.6|7314.1|7311.3|7327.6|7324.6|7314.1|7311.1|2173
1702403700000|2023-12-12 17:55:00|7314.4|7311.6|7311.1|7308.3|7315.1|7312.1|7308.9|7305.1|1858
1702404000000|2023-12-12 18:00:00|7312.9|7309.1|7330.6|7327.8|7330.9|7327.8|7309.9|7307.1|1055
1702404300000|2023-12-12 18:05:00|7330.1|7327.3|7328.9|7326.1|7330.6|7327.3|7322.6|7319.1|849
1702404600000|2023-12-12 18:10:00|7329.1|7325.3|7317.6|7313.8|7330.6|7327.6|7315.6|7312.8|1749
1702404900000|2023-12-12 18:15:00|7316.9|7314.1|7320.4|7317.6|7326.4|7323.6|7315.9|7313.1|620
1702405200000|2023-12-12 18:20:00|7320.6|7317.8|7320.1|7317.3|7321.4|7318.6|7315.6|7312.6|546
1702405500000|2023-12-12 18:25:00|7321.1|7317.6|7321.4|7318.6|7324.4|7321.6|7310.6|7307.6|1065
1702405800000|2023-12-12 18:30:00|7321.2|7318.4|7320.2|7316.4|7322.2|7318.6|7315.2|7311.6|890
1702406100000|2023-12-12 18:35:00|7319.9|7317.4|7308.7|7305.9|7321.4|7318.4|7308.7|7305.6|992
1702406400000|2023-12-12 18:40:00|7308.4|7305.6|7317.7|7314.9|7319.7|7316.1|7307.7|7304.6|903
1702406700000|2023-12-12 18:45:00|7317.9|7314.1|7313.7|7310.9|7317.9|7314.9|7311.9|7309.1|804
1702407000000|2023-12-12 18:50:00|7313.9|7311.1|7307.9|7305.1|7314.9|7312.1|7304.2|7301.4|1450
1702407300000|2023-12-12 18:55:00|7308.7|7304.9|7312.9|7310.1|7317.7|7314.9|7307.9|7304.9|802
1702407600000|2023-12-12 19:00:00|7311.9|7308.1|7309.7|7305.9|7317.9|7314.1|7306.2|7303.1|1030
1702407900000|2023-12-12 19:05:00|7309.4|7306.6|7308.4|7305.6|7314.7|7311.6|7307.7|7304.6|807
1702408200000|2023-12-12 19:10:00|7308.7|7304.9|7310.4|7307.6|7312.4|7309.4|7306.2|7302.9|433
1702408500000|2023-12-12 19:15:00|7310.7|7306.9|7321.5|7317.7|7323.7|7320.6|7309.2|7306.4|1813
1702408800000|2023-12-12 19:20:00|7321.2|7318.4|7328.5|7325.7|7331.5|7328.7|7321.2|7318.4|1740
1702409100000|2023-12-12 19:25:00|7329.5|7325.9|7338.7|7335.9|7345|7341.9|7328.7|7325.7|10061
1702409400000|2023-12-12 19:30:00|7338.5|7335.7|7345.7|7342.9|7347.5|7344.2|7338.5|7334.9|1567
1702409700000|2023-12-12 19:35:00|7346.5|7342.7|7353.7|7350.9|7356.5|7353.7|7344.7|7341.9|740
1702410000000|2023-12-12 19:40:00|7353.5|7350.7|7352.5|7349.7|7354.5|7351.7|7348.7|7345.9|730
1702410300000|2023-12-12 19:45:00|7352.7|7349.9|7353.5|7350.7|7357.7|7353.9|7352.5|7348.9|653
1702410600000|2023-12-12 19:50:00|7353.7|7349.9|7348|7345.2|7353.7|7350.9|7348|7344.2|467
1702410900000|2023-12-12 19:55:00|7347|7344.2|7349|7346.2|7350.2|7347.2|7346|7342.9|346
1702411200000|2023-12-12 20:00:00|7349.5|7346.7|7353.2|7349.4|7354|7351.2|7349.5|7346.7|250
1702411500000|2023-12-12 20:05:00|7353.5|7350.7|7358.2|7354.4|7358.2|7354.7|7353.5|7350.4|202
1702411800000|2023-12-12 20:10:00|7357.2|7354.2|7350.2|7347.4|7358.2|7355.2|7350|7346.9|217
1702412100000|2023-12-12 20:15:00|7350|7347.2|7356|7353.2|7357|7354|7349.7|7346.7|665
1702412400000|2023-12-12 20:20:00|7355.8|7353|7355.8|7353|7357|7354.2|7354|7351|361
1702412700000|2023-12-12 20:25:00|7356|7352|7355|7352.2|7357.8|7354.2|7355|7352|177
1702413000000|2023-12-12 20:30:00|7355.8|7352|7360.8|7358|7361.8|7358.2|7355|7352|196
1702413300000|2023-12-12 20:35:00|7361|7357.2|7356.8|7353|7361|7358|7356|7353|258
1702413600000|2023-12-12 20:40:00|7356|7353.2|7352|7349.2|7356|7353.2|7349|7346.2|136
1702413900000|2023-12-12 20:45:00|7352.8|7349|7350|7347.2|7353|7350|7350|7347|253
1702414200000|2023-12-12 20:50:00|7350.3|7346.5|7350.8|7347|7351|7348.2|7348|7344.5|620
1702414500000|2023-12-12 20:55:00|7351|7348.2|7351.3|7347.5|7353.8|7351|7350|7346.2|276
1702414800000|2023-12-12 21:00:00|7351.8|7348|7353.8|7351|7354|7351|7351|7347.5|254
1702415100000|2023-12-12 21:05:00|7354|7351.2|7358|7355.2|7359|7355.5|7353.8|7350.2|168
1702415400000|2023-12-12 21:10:00|7359|7356.2|7359.3|7355.5|7360|7356.2|7357.8|7355|116
1702415700000|2023-12-12 21:15:00|7359|7355.2|7360|7357.2|7362.3|7358.5|7358.8|7355.2|35
1702416000000|2023-12-12 21:20:00|7359.3|7356.2|7361|7358.2|7361.8|7358.2|7358.8|7356|31
1702416300000|2023-12-12 21:25:00|7362|7359.2|7361.3|7357.5|7363|7359.5|7360.5|7356.7|45
1702416600000|2023-12-12 21:30:00|7361|7357.2|7368.8|7365|7372|7368.2|7359.8|7354.2|469
1702416900000|2023-12-12 21:35:00|7369.1|7365.3|7364.1|7361.3|7370.3|7367.3|7361.8|7358|121
1702417200000|2023-12-12 21:40:00|7363.3|7360.3|7363.8|7360|7371.1|7368|7361.1|7358.3|92
1702417500000|2023-12-12 21:45:00|7364.1|7361.3|7362.8|7359|7364.8|7362|7361.3|7358.3|54
1702417800000|2023-12-12 21:50:00|7363.3|7359.5|7355.8|7353|7363.6|7360.5|7355.8|7352|104
1702418100000|2023-12-12 21:55:00|7356.6|7352.8|7354.8|7351|7357.8|7355|7353.8|7350|80
1702418400000|2023-12-12 22:00:00|7355.1|7351.3|7360.3|7352.5|7360.3|7352.5|7355.1|7350.3|0
1702418700000|2023-12-12 22:05:00|7358.8|7355|7359.1|7356.3|7359.3|7356.5|7358.8|7355|1
1702419000000|2023-12-12 22:10:00|7360.3|7352.5|7360.3|7352.5|7360.3|7352.5|7360.3|7352.5|0
1702419300000|2023-12-12 22:15:00|||||||||2
1702419900000|2023-12-12 22:25:00|7352.6|7348.8|7358.3|7350.5|7358.8|7351|7352.6|7348.3|24
1702420200000|2023-12-12 22:30:00|7358.6|7350.8|7351.1|7343.3|7359.3|7351.5|7345.3|7342.5|26
1702420500000|2023-12-12 22:35:00|7349.1|7345.3|7350.8|7343|7350.8|7345.3|7347.6|7342.3|6
1702420800000|2023-12-12 22:40:00|7350.3|7342.5|7350.1|7342.3|7350.8|7346.1|7347.1|7342.3|6
1702421100000|2023-12-12 22:45:00|7347.6|7343.8|7349.6|7341.8|7350.9|7345.3|7347.1|7341.8|2
1702421400000|2023-12-12 22:50:00|7349.9|7342.1|7347.6|7343.8|7350.4|7344.8|7346.9|7341.6|2
1702421700000|2023-12-12 22:55:00|7349.9|7342.1|7348.9|7345.1|7349.9|7345.3|7348.1|7342.1|9
1702422000000|2023-12-12 23:00:00|7348.6|7344.8|7348.6|7344.8|7348.6|7344.8|7348.6|7344.8|0
1702429200000|2023-12-13 01:00:00|7332.4|7328.6|7318.5|7314.7|7332.7|7328.9|7310.2|7307.1|739
1702429500000|2023-12-13 01:05:00|7317.5|7313.7|7300.7|7297.9|7317.5|7313.7|7295|7291.9|983
1702429800000|2023-12-13 01:10:00|7301|7297.2|7294|7291.2|7302|7298.9|7292.7|7289.7|1494
1702430100000|2023-12-13 01:15:00|7293.2|7290.2|7316.2|7313.4|7316.5|7313.7|7292.5|7289.7|440
1702430400000|2023-12-13 01:20:00|7316.5|7312.7|7316|7312.2|7319|7315.2|7310.5|7307.2|276
1702430700000|2023-12-13 01:25:00|7315.7|7312.9|7326.5|7322.7|7329.2|7325.9|7315.7|7312.9|171
1702431000000|2023-12-13 01:30:00|7326.2|7322.4|7326.2|7323.4|7329|7325.4|7320.7|7317.7|109
1702431300000|2023-12-13 01:35:00|7326|7323.2|7328.7|7324.9|7329|7325.4|7321.5|7318.4|69
1702431600000|2023-12-13 01:40:00|7329.5|7325.9|7326.2|7322.4|7329.5|7325.9|7323.7|7320.7|47
1702431900000|2023-12-13 01:45:00|7325.5|7321.7|7322.2|7319.4|7326.7|7323.7|7317.2|7313.7|191
1702432200000|2023-12-13 01:50:00|7322|7319.2|7335.2|7332.4|7338.2|7335.4|7322|7319.2|266
1702432500000|2023-12-13 01:55:00|7336.2|7333.2|7339|7335.2|7340|7336.4|7330.2|7327.2|124
1702432800000|2023-12-13 02:00:00|7338.2|7335.4|7334|7330.2|7338.5|7335.4|7331|7327.2|347
1702433100000|2023-12-13 02:05:00|7336|7332.2|7341.2|7338.4|7341.2|7338.4|7335|7332.2|199
1702433400000|2023-12-13 02:10:00|7341.5|7338.7|7346.3|7343.5|7348|7344.5|7341|7338.2|91
1702433700000|2023-12-13 02:15:00|7346|7343.2|7348|7345.2|7350|7346.2|7344.3|7340.7|118
1702434000000|2023-12-13 02:20:00|7348.3|7345.5|7355.5|7351.7|7355.5|7352.7|7348.3|7345.5|249
1702434300000|2023-12-13 02:25:00|7354.8|7352|7354.5|7350.7|7355.5|7352|7350.8|7347.7|132
1702434600000|2023-12-13 02:30:00|7354.8|7352|7351.8|7349|7355|7352|7351|7348|166
1702434900000|2023-12-13 02:35:00|7352.5|7348.7|7355.5|7351.7|7356.8|7353.7|7351.8|7348.7|170
1702435200000|2023-12-13 02:40:00|7354.8|7352.7|7353.8|7350|7355.8|7352.7|7352.5|7349.5|91
1702435500000|2023-12-13 02:45:00|7353.5|7349.7|7353.5|7350.7|7355.5|7352.7|7348|7344.7|216
1702435800000|2023-12-13 02:50:00|7354.5|7351.7|7354.5|7350.7|7354.8|7351.7|7351.5|7348.7|86
1702436100000|2023-12-13 02:55:00|7353.5|7348.7|7347.3|7344.5|7354.3|7351.5|7347.3|7344.5|227
1702436400000|2023-12-13 03:00:00|7347.5|7343.7|7341.8|7338|7348.8|7345.7|7340.5|7337|80
1702436700000|2023-12-13 03:05:00|7342|7339|7338.8|7336|7343|7340|7338|7335|47
1702437000000|2023-12-13 03:10:00|7337.8|7335|7338.3|7334.5|7340|7337|7336.8|7334|83
1702437300000|2023-12-13 03:15:00|7338|7334.2|7334.8|7332|7338|7335.2|7331|7328|64
1702437600000|2023-12-13 03:20:00|7336|7332.2|7334|7330.2|7336|7332.5|7333|7330|50
1702437900000|2023-12-13 03:25:00|7333|7330.5|7330.1|7326.3|7336|7332.2|7329.1|7326|89
1702438200000|2023-12-13 03:30:00|7329.8|7327|7329.8|7327|7333.1|7330|7329.8|7326.3|30
1702438500000|2023-12-13 03:35:00|7330.5|7326.7|7327.8|7325|7332.1|7328.3|7327.6|7324.8|35
1702438800000|2023-12-13 03:40:00|7328.6|7324.8|7325.1|7321.3|7329.1|7326|7323.8|7320.3|73
1702439100000|2023-12-13 03:45:00|7324.3|7321.5|7324.3|7321.5|7325.3|7322|7323.3|7320.3|10
1702439400000|2023-12-13 03:50:00|7324.1|7321.3|7323.6|7320.8|7324.3|7321.5|7322.6|7319.5|92
1702439700000|2023-12-13 03:55:00|7323.3|7319.5|7311.1|7308.3|7323.3|7319.8|7310.1|7307.3|205
1702440000000|2023-12-13 04:00:00|7311.3|7307.5|7316.1|7313.3|7316.8|7313.3|7310.1|7307.3|48
1702440300000|2023-12-13 04:05:00|7315.1|7312.3|7315.3|7312.5|7316.3|7313.3|7313.3|7309.8|33
1702440600000|2023-12-13 04:10:00|7315.6|7311.8|7313.6|7309.8|7315.6|7311.8|7310.6|7307.8|37
1702440900000|2023-12-13 04:15:00|7313.3|7310.5|7312.6|7309.8|7313.6|7310.8|7312.6|7309.5|49
1702441200000|2023-12-13 04:20:00|7312.3|7309.5|7316.3|7312.5|7316.3|7312.8|7312.3|7308.8|32
1702441500000|2023-12-13 04:25:00|7315.6|7312.8|7321.3|7317.5|7321.3|7318.5|7315.3|7312.3|67
1702441800000|2023-12-13 04:30:00|7321.1|7317.3|7322.6|7318.8|7322.9|7320.1|7315.6|7311.8|177
1702442100000|2023-12-13 04:35:00|7321.9|7319.1|7324.1|7321.3|7324.1|7321.3|7320.6|7317.6|52
1702442400000|2023-12-13 04:40:00|7324.4|7321.6|7327.4|7323.6|7327.4|7324.3|7324.4|7321.3|29
1702442700000|2023-12-13 04:45:00|7327.1|7324.3|7325.6|7321.8|7327.4|7324.6|7324.4|7321.6|42
1702443000000|2023-12-13 04:50:00|7325.4|7322.6|7323.9|7320.1|7325.6|7322.6|7322.9|7319.8|62
1702443300000|2023-12-13 04:55:00|7323.1|7320.3|7323.9|7320.1|7324.9|7321.3|7321.1|7317.3|93
1702443600000|2023-12-13 05:00:00|7324.1|7321.3|7325.9|7323.1|7326.1|7323.1|7324.1|7321.1|19
1702443900000|2023-12-13 05:05:00|7326.9|7324.1|7330.1|7327.3|7330.1|7327.3|7326.9|7323.8|49
1702444200000|2023-12-13 05:10:00|7329.9|7327.1|7328.9|7325.1|7330.1|7327.3|7328.6|7325.1|21
1702444500000|2023-12-13 05:15:00|7329.1|7325.3|7329.1|7325.3|7329.1|7326.1|7327.1|7324.1|51
1702444800000|2023-12-13 05:20:00|7328.9|7326.1|7324.1|7321.3|7329.1|7326.1|7324.1|7321.1|47
1702445100000|2023-12-13 05:25:00|7325.1|7322.3|7329.2|7325.4|7329.2|7326.4|7325.1|7322.3|122
1702445400000|2023-12-13 05:30:00|7328.9|7325.1|7326.9|7323.1|7331.2|7328.1|7324.9|7321.8|141
1702445700000|2023-12-13 05:35:00|7327.2|7323.4|7322.6|7318.8|7327.2|7323.4|7318.2|7315.1|250
1702446000000|2023-12-13 05:40:00|7321.9|7319.1|7322.9|7319.1|7324.2|7321.1|7318.9|7315.9|35
1702446300000|2023-12-13 05:45:00|7322.7|7318.9|7328.7|7324.9|7335.1|7331.9|7322.4|7318.9|207
1702446600000|2023-12-13 05:50:00|7329.2|7325.4|7321.9|7318.1|7329.7|7326.4|7317.7|7313.9|201
1702446900000|2023-12-13 05:55:00|7320.9|7317.9|7320.9|7317.1|7323.7|7320.1|7319.2|7316.4|130
1702447200000|2023-12-13 06:00:00|7320.2|7317.4|7314.9|7311.1|7321.7|7318.4|7311.7|7308.6|473
1702447500000|2023-12-13 06:05:00|7315.2|7311.4|7312.2|7309.4|7315.9|7312.4|7308.2|7305.1|147
1702447800000|2023-12-13 06:10:00|7312.9|7309.1|7318.7|7315.9|7320.4|7317.6|7312.9|7309.1|290
1702448100000|2023-12-13 06:15:00|7318.5|7314.9|7311.7|7307.9|7319.4|7315.9|7310|7306.9|185
1702448400000|2023-12-13 06:20:00|7311|7308.9|7304.5|7300.7|7311.7|7308.9|7303.7|7300.7|431
1702448700000|2023-12-13 06:25:00|7304.7|7300.9|7304.7|7301.9|7306.2|7302.9|7303|7299.7|228
1702449000000|2023-12-13 06:30:00|7305.5|7301.7|7301.7|7297.9|7306.2|7303.4|7298.5|7295.7|208
1702449300000|2023-12-13 06:35:00|7301.5|7297.7|7294.5|7290.7|7301.7|7298.7|7294|7290.4|242
1702449600000|2023-12-13 06:40:00|7294.2|7290.4|7288.2|7284.4|7296.5|7293.7|7285.2|7282.2|1233
1702449900000|2023-12-13 06:45:00|7287.5|7284.7|7277.2|7273.4|7290.2|7286.7|7276.2|7272.7|494
1702450200000|2023-12-13 06:50:00|7276.5|7273.7|7277.7|7274.9|7279.2|7275.9|7273.2|7269.7|586
1702450500000|2023-12-13 06:55:00|7278|7275.2|7273.5|7270.7|7278.3|7275.2|7269.8|7267|472
1702450800000|2023-12-13 07:00:00|7274.3|7270.5|7279.5|7275.7|7283.5|7280.7|7274|7270.2|494
1702451100000|2023-12-13 07:05:00|7280.5|7277.7|7295.5|7291.7|7296.2|7292.7|7280.5|7277.2|429
1702451400000|2023-12-13 07:10:00|7295.2|7292.4|7291|7288.2|7298.7|7295.2|7287.5|7283.7|237
1702451700000|2023-12-13 07:15:00|7291.5|7288.7|7295.3|7291.5|7296.3|7292.7|7289.3|7285.7|439
1702452000000|2023-12-13 07:20:00|7294.3|7290.5|7293|7290.2|7298.7|7295.2|7293|7289.5|355
1702452300000|2023-12-13 07:25:00|7293.3|7290.5|7300.5|7296.7|7300.8|7297.2|7293.3|7290.5|205
1702452600000|2023-12-13 07:30:00|7300.8|7297|7299|7296.2|7300.8|7298|7294.8|7292|175
1702452900000|2023-12-13 07:35:00|7298|7295.2|7296.3|7292.5|7298.8|7296|7294|7291|288
1702453200000|2023-12-13 07:40:00|7295.8|7292|7298.8|7295|7301.8|7298|7290|7287|267
1702453500000|2023-12-13 07:45:00|7298|7295.2|7290.5|7287.7|7299|7296.2|7290.5|7287.7|270
1702453800000|2023-12-13 07:50:00|7290|7287.2|7290.3|7286.5|7295.3|7292.2|7284.3|7281.5|1506
1702454100000|2023-12-13 07:55:00|7289.8|7286|7285.6|7282.8|7295.8|7292.3|7282.6|7279|1971
1702454400000|2023-12-13 08:00:00|7284.3|7281.5|7284.3|7280.5|7288.3|7284.8|7278.6|7275|843
1702454700000|2023-12-13 08:05:00|7284.6|7281.8|7275.9|7273.1|7284.8|7281.8|7272.3|7268.5|3850
1702455000000|2023-12-13 08:10:00|7277.1|7274.3|7277.3|7273.5|7282.3|7279.5|7275.9|7272.1|1297
1702455300000|2023-12-13 08:15:00|7277.1|7274.3|7284.8|7282|7291.1|7288|7275.6|7272.1|1455
1702455600000|2023-12-13 08:20:00|7285.1|7282.3|7291.6|7288.8|7292.1|7289|7274.6|7271.6|1115
1702455900000|2023-12-13 08:25:00|7291.8|7289|7284.9|7282.1|7299.6|7296.6|7284.9|7282.1|6928
1702456200000|2023-12-13 08:30:00|7284.6|7281.8|7282.6|7279.8|7295.3|7291.8|7280.4|7277.3|3816
1702456500000|2023-12-13 08:35:00|7283.3|7279.5|7289.3|7285.5|7291.8|7288.3|7277.1|7273.8|1913
1702456800000|2023-12-13 08:40:00|7289.1|7285.3|7284.9|7282.1|7292.1|7289.3|7283.9|7280.8|448
1702457100000|2023-12-13 08:45:00|7284.6|7281.8|7263.4|7259.6|7287.6|7284.1|7250.9|7248.1|2228
1702457400000|2023-12-13 08:50:00|7263.6|7259.8|7286.4|7283.6|7286.4|7283.6|7258.6|7255.1|1291
1702457700000|2023-12-13 08:55:00|7286.6|7282.8|7289.9|7286.1|7299.4|7296.6|7280.4|7276.6|823
1702458000000|2023-12-13 09:00:00|7289.6|7286.8|7276.9|7273.1|7289.9|7287.1|7273.1|7270.1|1279
1702458300000|2023-12-13 09:05:00|7277.1|7273.3|7281.9|7279.1|7288.4|7285.6|7271.9|7268.6|578
1702458600000|2023-12-13 09:10:00|7281.1|7278.1|7295.6|7291.8|7295.6|7292.6|7277.1|7273.3|941
1702458900000|2023-12-13 09:15:00|7295.9|7292.1|7310.1|7307.3|7314.4|7311.1|7292.6|7289.8|1373
1702459200000|2023-12-13 09:20:00|7310.9|7307.1|7312.6|7309.8|7325.1|7322.1|7306.6|7303.1|1490
1702459500000|2023-12-13 09:25:00|7312.9|7309.1|7314.1|7311.3|7317.1|7314.3|7306.4|7303.1|1447
1702459800000|2023-12-13 09:30:00|7314.4|7311.6|7321.6|7318.8|7322.4|7318.8|7307.1|7303.6|773
1702460100000|2023-12-13 09:35:00|7321.4|7317.8|7327.4|7323.6|7328.6|7325.6|7316.6|7313.1|865
1702460400000|2023-12-13 09:40:00|7327.6|7324.6|7330.1|7326.3|7333.6|7330.5|7318.1|7314.6|2519
1702460700000|2023-12-13 09:45:00|7331.1|7327.3|7333.4|7330.6|7334.4|7331.3|7314.1|7310.6|1160
1702461000000|2023-12-13 09:50:00|7333.1|7330.3|7334.9|7331.1|7340.1|7337.1|7327.1|7323.6|1414
1702461300000|2023-12-13 09:55:00|7335.1|7331.3|7328.1|7325.3|7335.1|7332.3|7314.4|7310.8|1141
1702461600000|2023-12-13 10:00:00|7328.4|7325.6|7327.4|7323.6|7335.1|7331.6|7324.4|7321.3|423
1702461900000|2023-12-13 10:05:00|7327.1|7324.3|7328.6|7325.8|7329.6|7325.8|7316.1|7312.6|563
1702462200000|2023-12-13 10:10:00|7329.4|7325.6|7322.4|7318.6|7330.4|7327.6|7320.4|7316.6|461
1702462500000|2023-12-13 10:15:00|7322.1|7319.3|7343.9|7341.1|7344.1|7341.1|7322.1|7319.3|556
1702462800000|2023-12-13 10:20:00|7343.1|7340.1|7337.4|7333.6|7343.9|7340.3|7334.7|7331.1|725
1702463100000|2023-12-13 10:25:00|7337.7|7333.9|7333.4|7329.6|7340.4|7337.6|7327.4|7324.1|523
1702463400000|2023-12-13 10:30:00|7333.1|7330.3|7340.2|7336.4|7347.2|7344.4|7330.9|7327.6|717
1702463700000|2023-12-13 10:35:00|7339.9|7337.1|7342.2|7339.4|7346.2|7343.1|7339.2|7335.6|523
1702464000000|2023-12-13 10:40:00|7342.4|7339.6|7345.9|7343.1|7347.2|7343.6|7342.4|7338.9|616
1702464300000|2023-12-13 10:45:00|7346.9|7343.6|7354.2|7350.4|7354.2|7350.4|7344.9|7341.4|801
1702464600000|2023-12-13 10:50:00|7353.9|7350.1|7353.4|7350.6|7356.9|7353.8|7347.6|7344.8|781
1702464900000|2023-12-13 10:55:00|7353.7|7350.9|7351.9|7349.1|7358.4|7354.9|7349.7|7346.1|509
1702465200000|2023-12-13 11:00:00|7352.2|7348.4|7352.9|7349.1|7356.9|7353.9|7347.7|7344.9|447
1702465500000|2023-12-13 11:05:00|7351.9|7349.9|7360.7|7356.9|7361.7|7357.9|7349.9|7347.1|394
1702465800000|2023-12-13 11:10:00|7360.4|7357.6|7353.9|7351.1|7364.9|7362.1|7349.7|7346.9|2208
1702466100000|2023-12-13 11:15:00|7353.4|7350.6|7345.7|7342.9|7354.4|7350.9|7345.4|7341.6|393
1702466400000|2023-12-13 11:20:00|7345.4|7342.6|7332.7|7329.9|7345.7|7342.6|7328.7|7325.1|774
1702466700000|2023-12-13 11:25:00|7331.9|7328.9|7339.7|7336.9|7341.7|7338.1|7331.7|7328.1|568
1702467000000|2023-12-13 11:30:00|7339.4|7336.6|7338.4|7335.6|7341.4|7338.1|7333.9|7331.1|774
1702467300000|2023-12-13 11:35:00|7338.7|7335.9|7343.7|7339.9|7343.7|7340.9|7334.7|7331.1|149
1702467600000|2023-12-13 11:40:00|7343.2|7340.4|7345.7|7342.9|7347.9|7345.1|7342.7|7338.9|417
1702467900000|2023-12-13 11:45:00|7346.4|7342.6|7345.2|7342.4|7348.9|7345.9|7344.2|7340.7|300
1702468200000|2023-12-13 11:50:00|7344.2|7341.4|7363|7359.2|7369.7|7366.2|7344|7340.2|795
1702468500000|2023-12-13 11:55:00|7362.7|7359.9|7358.7|7355.9|7366.7|7362.9|7352.7|7349.9|362
1702468800000|2023-12-13 12:00:00|7358.2|7355.4|7360.7|7357.9|7365|7362.2|7357.7|7354.6|608
1702469100000|2023-12-13 12:05:00|7361.2|7358.4|7353.7|7350.9|7362|7358.9|7352.4|7349.2|341
1702469400000|2023-12-13 12:10:00|7354.7|7351.9|7361|7357.2|7361.7|7358.7|7354.7|7351.6|438
1702469700000|2023-12-13 12:15:00|7360.7|7357.9|7362.7|7359.9|7363.7|7360.9|7358.7|7354.9|512
1702470000000|2023-12-13 12:20:00|7361.7|7358.9|7360.5|7356.7|7364.5|7361.7|7356.7|7353.2|313
1702470300000|2023-12-13 12:25:00|7360.2|7357.4|7368.5|7364.7|7370.5|7367.4|7359.7|7356.9|727
1702470600000|2023-12-13 12:30:00|7368.9|7365.1|7365.2|7362.4|7369.5|7366.4|7361.2|7357.7|438
1702470900000|2023-12-13 12:35:00|7365.5|7362.7|7364.5|7361.7|7369.5|7366.7|7359.7|7356.9|468
1702471200000|2023-12-13 12:40:00|7364.2|7361.4|7369.5|7365.7|7369.5|7366.7|7361.7|7358.9|565
1702471500000|2023-12-13 12:45:00|7369.2|7366.4|7371.2|7367.4|7372.2|7369.4|7365.7|7362.7|404
1702471800000|2023-12-13 12:50:00|7371|7367.2|7371.5|7368.7|7374|7371.2|7369.2|7366.4|512
1702472100000|2023-12-13 12:55:00|7371.2|7368.4|7364.2|7361.4|7372.2|7369.4|7363.2|7359.7|419
1702472400000|2023-12-13 13:00:00|7365.2|7362.9|7389.2|7386.4|7391.5|7388.7|7362.5|7358.7|1861
1702472700000|2023-12-13 13:05:00|7390|7387.2|7377.2|7374.4|7391|7387.4|7374.5|7371.4|807
1702473000000|2023-12-13 13:10:00|7377.5|7373.7|7379.5|7376.7|7379.5|7376.7|7373.2|7369.7|831
1702473300000|2023-12-13 13:15:00|7379.2|7376.4|7385.2|7381.4|7394|7391.2|7378.5|7375.7|1038
1702473600000|2023-12-13 13:20:00|7386.5|7382.4|7384|7381.2|7387|7384.2|7374.5|7371.7|781
1702473900000|2023-12-13 13:25:00|7385|7380.2|7391|7387.2|7394|7390.7|7383|7380.2|1397
1702474200000|2023-12-13 13:30:00|7391.2|7387.4|7398.7|7395.9|7401|7398.2|7390.7|7387.4|1446
1702474500000|2023-12-13 13:35:00|7399|7395.2|7404.7|7400.9|7406|7402.9|7398|7394.9|789
1702474800000|2023-12-13 13:40:00|7405|7401.2|7403.7|7400.9|7405.5|7402.7|7400|7396.9|752
1702475100000|2023-12-13 13:45:00|7403.5|7400.7|7408|7405.2|7415.5|7412.2|7395.7|7392.9|2113
1702475400000|2023-12-13 13:50:00|7408.3|7405.5|7412.5|7409.7|7418|7414.5|7408|7405.2|1822
1702475700000|2023-12-13 13:55:00|7411.5|7408.7|7389.5|7385.7|7415.5|7412.7|7384.8|7381|1054
1702476000000|2023-12-13 14:00:00|7389.8|7386|7370|7367.2|7392|7388.7|7366.1|7363|1858
1702476300000|2023-12-13 14:05:00|7370.5|7367.7|7374.5|7370.7|7376.8|7374|7367.8|7365|743
1702476600000|2023-12-13 14:10:00|7373.8|7371|7379.5|7376.7|7395.5|7392|7371.5|7368.7|1043
1702476900000|2023-12-13 14:15:00|7380.5|7377.7|7371.5|7368.7|7381.8|7378.7|7362.8|7359.5|1026
1702477200000|2023-12-13 14:20:00|7371.3|7367.7|7358.1|7355.3|7375.8|7372.7|7354.1|7350.5|2107
1702477500000|2023-12-13 14:25:00|7357.8|7355|7363.3|7359.5|7368.1|7365|7353.6|7350.5|1026
1702477800000|2023-12-13 14:30:00|7363.1|7360.3|7374.6|7371.8|7379.6|7376.8|7357.1|7354|1248
1702478100000|2023-12-13 14:35:00|7374.8|7371|7370.1|7366.3|7378.8|7375|7354.1|7351.3|1689
1702478400000|2023-12-13 14:40:00|7370.3|7367.5|7396.8|7394|7397.6|7394|7369.6|7366|1288
1702478700000|2023-12-13 14:45:00|7397.1|7394.3|7390.6|7386.8|7406.8|7403.8|7388.6|7384.8|1856
1702479000000|2023-12-13 14:50:00|7391.3|7388.5|7402.3|7398.5|7403.1|7399.8|7384.8|7382|1840
1702479300000|2023-12-13 14:55:00|7402.6|7398.8|7405.8|7402|7409.6|7406.5|7396.6|7392.8|1565
1702479600000|2023-12-13 15:00:00|7405.6|7402.8|7395.4|7392.6|7405.8|7403|7390.1|7387.3|1146
1702479900000|2023-12-13 15:05:00|7394.9|7392.1|7384.4|7381.6|7400.1|7396.8|7379.6|7376.6|1122
1702480200000|2023-12-13 15:10:00|7385.4|7382.6|7398.4|7394.6|7399.6|7396.6|7385.4|7382.6|674
1702480500000|2023-12-13 15:15:00|7397.6|7394.8|7390.9|7388.1|7403.6|7400.6|7390.9|7388.1|809
1702480800000|2023-12-13 15:20:00|7391.1|7387.3|7397.6|7393.8|7399.6|7396.8|7381.1|7378.3|1204
1702481100000|2023-12-13 15:25:00|7398.6|7394.8|7397.6|7389.8|7410.1|7404.8|7393.6|7389.8|1268
1702481400000|2023-12-13 15:30:00|7397.9|7390.1|7412.3|7409.5|7437.6|7434.8|7397.9|7390.1|4201
1702481700000|2023-12-13 15:35:00|7412.6|7408.8|7413.3|7409.5|7414.3|7410.8|7385.1|7382.1|1842
1702482000000|2023-12-13 15:40:00|7413.6|7409.8|7415.1|7412.3|7424.8|7421.8|7407.3|7404.3|1911
1702482300000|2023-12-13 15:45:00|7415.3|7411.5|7424.9|7421.1|7428.6|7424.8|7407.6|7404.8|3773
1702482600000|2023-12-13 15:50:00|7424.6|7421.8|7450.1|7446.3|7451.4|7448.3|7420.6|7417.1|2443
1702482900000|2023-12-13 15:55:00|7449.4|7446.6|7435.4|7432.6|7449.4|7446.6|7431.1|7428.3|1409
1702483200000|2023-12-13 16:00:00|7436.1|7432.3|7436.6|7433.8|7444.1|7441.3|7430.1|7427.3|2120
1702483500000|2023-12-13 16:05:00|7437.6|7434|7425.9|7423.1|7440.8|7437.8|7422.6|7419.8|3529
1702483800000|2023-12-13 16:10:00|7425.4|7422.6|7413.4|7409.6|7428.2|7425.4|7408.7|7404.9|1704
1702484100000|2023-12-13 16:15:00|7413.2|7409.4|7406.4|7403.6|7414.4|7410.6|7401.7|7398.9|1598
1702484400000|2023-12-13 16:20:00|7407.2|7403.4|7396.9|7394.1|7411.9|7408.1|7392.7|7389.4|2084
1702484700000|2023-12-13 16:25:00|7396.2|7393.4|7407.6|7404.8|7411.9|7409.1|7392.2|7388.6|3171
1702485000000|2023-12-13 16:30:00|7407.4|7404.6|7434.9|7431.1|7443.3|7440.5|7404.4|7401.6|3783
1702485300000|2023-12-13 16:35:00|7435.6|7431.8|7441.1|7438.3|7445.6|7442.8|7434.6|7431.8|1991
1702485600000|2023-12-13 16:40:00|7441.3|7438.5|7443.8|7440|7456.8|7454|7440.8|7438|1560
1702485900000|2023-12-13 16:45:00|7444.1|7440.3|7439.8|7436|7452.8|7449|7438.8|7435.8|1076
1702486200000|2023-12-13 16:50:00|7439.6|7436.8|7447.1|7443.3|7450.3|7447.3|7437.8|7435|1002
1702486500000|2023-12-13 16:55:00|7446.8|7444|7449.8|7447|7451.8|7449|7443.1|7440.3|1325
1702486800000|2023-12-13 17:00:00|7450.3|7447.5|7441.1|7438.3|7452.8|7449.8|7434.8|7431.8|1006
1702487100000|2023-12-13 17:05:00|7442.3|7438.5|7438.6|7435.8|7446.8|7443.8|7436.8|7433.8|881
1702487400000|2023-12-13 17:10:00|7439.3|7435.5|7435.3|7432.5|7444.3|7441.2|7431.6|7428|2463
1702487700000|2023-12-13 17:15:00|7435|7432.2|7432.6|7428.8|7438.3|7435.5|7428.6|7425.5|1056
1702488000000|2023-12-13 17:20:00|7432.3|7428.5|7418.6|7415.8|7436|7432.8|7417.8|7414.8|1149
1702488300000|2023-12-13 17:25:00|7418.8|7416|7426.3|7422.5|7428.3|7425.5|7418.6|7415.8|757
1702488600000|2023-12-13 17:30:00|7425.6|7421.8|7415.3|7412.5|7427.3|7423.5|7413.8|7410.5|618
1702488900000|2023-12-13 17:35:00|7414.3|7411.5|7412.9|7409.1|7415.9|7413.1|7407.8|7404.8|846
1702489200000|2023-12-13 17:40:00|7412.6|7409.8|7423.6|7419.8|7424.9|7421.8|7410.9|7407.8|409
1702489500000|2023-12-13 17:45:00|7423.3|7420.5|7424.9|7422.1|7434.6|7431.8|7423.3|7420.5|439
1702489800000|2023-12-13 17:50:00|7424.6|7421.8|7413.6|7410.8|7424.9|7422.1|7406.6|7402.8|587
1702490100000|2023-12-13 17:55:00|7413.9|7411.1|7408.6|7404.8|7413.9|7411.1|7405.1|7402.1|420
1702490400000|2023-12-13 18:00:00|7407.9|7405.1|7399.1|7395.3|7409.9|7406.3|7395.9|7392.8|704
1702490700000|2023-12-13 18:05:00|7399.9|7396.1|7412.6|7409.8|7415.6|7412.1|7398.6|7395.6|517
1702491000000|2023-12-13 18:10:00|7412.9|7409.1|7416.9|7414.1|7421.6|7418.8|7408.9|7405.8|449
1702491300000|2023-12-13 18:15:00|7417.1|7413.3|7412.6|7409.8|7421.1|7418.1|7410.6|7407.8|405
1702491600000|2023-12-13 18:20:00|7413.9|7410.1|7410.1|7407.3|7418.9|7415.8|7410.1|7407.1|356
1702491900000|2023-12-13 18:25:00|7410.9|7407.1|7399.6|7396.8|7411.9|7409.1|7394.6|7391.1|897
1702492200000|2023-12-13 18:30:00|7398.9|7396.1|7397.2|7393.4|7401.6|7398.8|7389.1|7386.1|1319
1702492500000|2023-12-13 18:35:00|7396.2|7392.6|7402.1|7398.3|7404.8|7401.6|7393.2|7390.1|1500
1702492800000|2023-12-13 18:40:00|7402.4|7398.6|7403.2|7400.4|7406.9|7403.8|7396.9|7393.4|677
1702493100000|2023-12-13 18:45:00|7403.9|7400.1|7421.6|7417.8|7421.9|7418.8|7400.2|7397.1|699
1702493400000|2023-12-13 18:50:00|7420.9|7418.1|7421.9|7419.1|7431.9|7428.8|7415.6|7412.8|575
1702493700000|2023-12-13 18:55:00|7422.6|7418.8|7430.6|7426.8|7436.6|7432.8|7421.9|7418.8|1001
1702494000000|2023-12-13 19:00:00|7429.4|7425.6|7447.4|7444.6|7460.4|7457.6|7426.9|7421.8|1544
1702494300000|2023-12-13 19:05:00|7448.1|7444.3|7450.1|7447.3|7457.1|7453.6|7426.4|7422.6|1677
1702494600000|2023-12-13 19:10:00|7452.1|7448.3|7452.1|7448.3|7457.9|7455.1|7446.4|7443.3|2525
1702494900000|2023-12-13 19:15:00|7451.9|7448.1|7455.1|7451.3|7459.1|7456.3|7443.9|7441.1|1541
1702495200000|2023-12-13 19:20:00|7454.9|7452.3|7452.6|7449.8|7460.9|7457.8|7452.6|7449.3|2023
1702495500000|2023-12-13 19:25:00|7452.9|7450.1|7438.9|7436.1|7452.9|7450.1|7435.1|7432.3|7438
1702495800000|2023-12-13 19:30:00|7438.6|7435.8|7437.6|7434.8|7444.3|7441.3|7437.4|7433.8|2131
1702496100000|2023-12-13 19:35:00|7437.9|7435.1|7438.6|7435.8|7442.6|7439.8|7435.6|7432.3|924
1702496400000|2023-12-13 19:40:00|7438.9|7436.1|7440.3|7436.5|7441.6|7438.5|7434.3|7431.5|1181
1702496700000|2023-12-13 19:45:00|7439.6|7436.8|7436.1|7432.3|7439.6|7436.8|7431.6|7428.8|435
1702497000000|2023-12-13 19:50:00|7436.3|7433.3|7434.1|7430.3|7437.1|7433.5|7431.1|7427.8|252
1702497300000|2023-12-13 19:55:00|7433.4|7430.6|7438.8|7436|7439.4|7436.3|7433.1|7430|468
1702497600000|2023-12-13 20:00:00|7439.1|7436.3|7446.1|7442.3|7446.1|7443.3|7438.1|7435.3|276
1702497900000|2023-12-13 20:05:00|7447.1|7443.3|7442.4|7438.6|7448.4|7445.6|7441.4|7438.3|229
1702498200000|2023-12-13 20:10:00|7442.1|7438.3|7441.4|7438.6|7443.1|7439.6|7437.1|7433.6|330
1702498500000|2023-12-13 20:15:00|7440.4|7437.6|7443.1|7439.3|7446.4|7442.6|7438.1|7435.3|278
1702498800000|2023-12-13 20:20:00|7443.4|7440.3|7447.1|7444.3|7448.6|7445.3|7441.1|7438.3|266
1702499100000|2023-12-13 20:25:00|7447.4|7444.6|7453.4|7449.6|7455.1|7451.6|7446.8|7443.3|185
1702499400000|2023-12-13 20:30:00|7453.1|7449.3|7452.4|7449.6|7454.1|7450.6|7450.4|7447.3|132
1702499700000|2023-12-13 20:35:00|7452.1|7449.3|7463.4|7460.6|7463.4|7460.6|7451.6|7448.3|153
1702500000000|2023-12-13 20:40:00|7463.1|7460.3|7463.1|7460.3|7463.6|7460.6|7461.1|7457.6|131
1702500300000|2023-12-13 20:45:00|7463.4|7460.6|7463.1|7459.3|7463.4|7460.6|7461.6|7458.6|161
1702500600000|2023-12-13 20:50:00|7462.9|7460.3|7465.7|7462.9|7467.4|7464.3|7462.6|7459.3|618
1702500900000|2023-12-13 20:55:00|7465.4|7462.6|7475.4|7472.6|7475.4|7472.6|7464.7|7461.6|449
1702501200000|2023-12-13 21:00:00|7475.7|7471.9|7471.4|7468.6|7476.4|7473.6|7471.4|7468.3|111
1702501500000|2023-12-13 21:05:00|7472.1|7468.3|7474.1|7471.3|7474.9|7471.6|7470.1|7466.6|119
1702501800000|2023-12-13 21:10:00|7473.4|7470.3|7470.1|7466.3|7474.1|7471.3|7467.4|7464.3|513
1702502100000|2023-12-13 21:15:00|7469.4|7466.6|7473.9|7471.1|7474.6|7471.3|7466.9|7463.3|156
1702502400000|2023-12-13 21:20:00|7474.1|7470.3|7473.9|7470.1|7476.9|7473.3|7469.6|7466.8|314
1702502700000|2023-12-13 21:25:00|7473.1|7469.3|7473.9|7471.1|7474.9|7471.1|7471.1|7468.1|60
1702503000000|2023-12-13 21:30:00|7474.9|7472.1|7473.9|7470.1|7475.9|7472.3|7473.6|7470.1|34
1702503300000|2023-12-13 21:35:00|7473.6|7470.8|7470.6|7467.8|7473.9|7470.8|7469.1|7466.3|145
1702503600000|2023-12-13 21:40:00|7470.9|7468.1|7474.6|7470.8|7475.1|7472.1|7470.9|7467.8|81
1702503900000|2023-12-13 21:45:00|7475.1|7471.3|7475.2|7471.4|7476.2|7472.6|7472.9|7469.8|91
1702504200000|2023-12-13 21:50:00|7474.9|7472.1|7479.2|7475.4|7479.6|7476.1|7474.9|7471.8|63
1702504500000|2023-12-13 21:55:00|7478.2|7475.1|7481.6|7477.8|7482.9|7479.8|7477.9|7474.8|292
1702504800000|2023-12-13 22:00:00|7481.9|7478.1|7483.4|7475.6|7484.2|7478.8|7479.2|7475.1|15
1702505100000|2023-12-13 22:05:00|7479.2|7476.4|7478.9|7471.1|7482.6|7477.4|7478.8|7471.1|16
1702505400000|2023-12-13 22:10:00|7478.4|7470.6|7472.9|7469.1|7478.4|7470.6|7471.9|7468.1|81
1702505700000|2023-12-13 22:15:00|7473.4|7469.6|7473.4|7469.6|7473.4|7469.6|7473.4|7469.6|0
1702506000000|2023-12-13 22:20:00|7474.7|7466.9|7473.9|7466.1|7474.7|7466.9|7473.9|7466.1|15
1702506300000|2023-12-13 22:25:00|7472.4|7469.6|7477.9|7470.1|7477.9|7470.9|7472.4|7469.4|14
1702506900000|2023-12-13 22:35:00|7478.4|7475.6|7477.9|7474.1|7478.4|7475.6|7477.4|7473.6|9
1702507200000|2023-12-13 22:40:00|7479.2|7471.4|7478|7470.2|7479.2|7471.4|7477.9|7470.1|0
1702508100000|2023-12-13 22:55:00|7474.5|7471.7|7475.5|7471.7|7477.5|7473.7|7473.5|7470.7|8
1702515600000|2023-12-14 01:00:00|7484.7|7481.9|7487.3|7483.5|7491.3|7488.2|7482|7478.9|404
1702515900000|2023-12-14 01:05:00|7487.5|7484.7|7489.8|7486|7489.8|7486.7|7485|7481.5|187
1702516200000|2023-12-14 01:10:00|7489.3|7485.5|7490.7|7487.9|7492.3|7488.9|7484.8|7481.5|134
1702516500000|2023-12-14 01:15:00|7491.7|7488.2|7499.3|7495.5|7499.3|7496.2|7488.5|7485.2|357
1702516800000|2023-12-14 01:20:00|7499|7495.2|7505.5|7502.7|7505.7|7502.7|7498|7494.9|330
1702517100000|2023-12-14 01:25:00|7505.2|7502.4|7498.5|7495.7|7505.5|7502.7|7496.7|7493.9|219
1702517400000|2023-12-14 01:30:00|7499.2|7495.4|7505.5|7502.7|7506.7|7503.7|7499.2|7495.4|190
1702517700000|2023-12-14 01:35:00|7506.2|7502.4|7503|7500.2|7507.7|7504.7|7501.3|7497.9|308
1702518000000|2023-12-14 01:40:00|7503.3|7499.5|7497.3|7493.5|7503.3|7499.8|7495.3|7492.5|162
1702518300000|2023-12-14 01:45:00|7497.7|7493.9|7494|7491.2|7498|7494.5|7494|7491.2|32
1702518600000|2023-12-14 01:50:00|7493.8|7491|7489.8|7486|7494.3|7491.2|7487.8|7484|87
1702518900000|2023-12-14 01:55:00|7490.8|7487|7487.8|7484|7492|7488.5|7485.5|7482|72
1702519200000|2023-12-14 02:00:00|7486.8|7483.2|7479.8|7477|7487|7483.5|7479.5|7476|59
1702519500000|2023-12-14 02:05:00|7479.5|7476|7475.8|7473|7482.8|7479.2|7474|7470.5|54
1702519800000|2023-12-14 02:10:00|7476|7473.2|7484.3|7480.5|7484.6|7481|7475.3|7472.5|253
1702520100000|2023-12-14 02:15:00|7484.6|7480.8|7480.3|7476.5|7485.3|7481.8|7478.3|7474.8|51
1702520400000|2023-12-14 02:20:00|7479.6|7476.8|7473.6|7470.8|7480.3|7476.8|7473.3|7470.5|11
1702520700000|2023-12-14 02:25:00|7473.8|7470|7474.6|7471.8|7477.3|7473.8|7472.6|7469.5|135
1702521000000|2023-12-14 02:30:00|7474.3|7471.5|7468.6|7465.8|7476.3|7472.8|7466.3|7463.5|324
1702521300000|2023-12-14 02:35:00|7469.6|7466.8|7462.9|7459.1|7469.6|7466.8|7462.3|7458.8|372
1702521600000|2023-12-14 02:40:00|7462.6|7458.8|7467.6|7464.8|7469.3|7465.8|7462.3|7458.8|97
1702521900000|2023-12-14 02:45:00|7468.3|7464.5|7467.3|7463.5|7469.3|7465.8|7466.1|7462.5|23
1702522200000|2023-12-14 02:50:00|7466.6|7463.8|7468.6|7464.8|7471.3|7468.5|7466.6|7463.5|105
1702522500000|2023-12-14 02:55:00|7467.6|7465.3|7472.6|7468.8|7473.6|7470.8|7467.6|7464.8|221
1702522800000|2023-12-14 03:00:00|7471.6|7468.5|7472.6|7469.8|7473.9|7471.1|7471.3|7468.3|66
1702523100000|2023-12-14 03:05:00|7472.3|7469.5|7467.6|7464.8|7473.6|7470.8|7466.6|7463.5|80
1702523400000|2023-12-14 03:10:00|7466.6|7463.8|7469.6|7465.8|7469.9|7466.8|7466.6|7463.5|58
1702523700000|2023-12-14 03:15:00|7469.3|7466.5|7467.3|7463.5|7469.6|7466.8|7465.6|7461.8|37
1702524000000|2023-12-14 03:20:00|7467.6|7464.5|7466.3|7462.5|7467.6|7464.8|7464.6|7461.5|25
1702524300000|2023-12-14 03:25:00|7465.6|7462.8|7464.3|7460.5|7466.6|7463.8|7462.9|7459.5|133
1702524600000|2023-12-14 03:30:00|7463.6|7460.8|7463.9|7460.1|7464.9|7461.8|7462.9|7459.8|181
1702524900000|2023-12-14 03:35:00|7463.2|7460.4|7461.2|7457.4|7463.9|7460.4|7460.9|7457.4|90
1702525200000|2023-12-14 03:40:00|7461.9|7458.1|7462.6|7459.8|7463.9|7460.8|7460.9|7457.4|62
1702525500000|2023-12-14 03:45:00|7463.4|7459.6|7462.4|7458.6|7463.4|7460.1|7461.6|7458.1|97
1702525800000|2023-12-14 03:50:00|7462.6|7458.8|7461.9|7459.1|7462.6|7459.1|7460.9|7457.8|31
1702526100000|2023-12-14 03:55:00|7461.6|7458.8|7461.4|7457.6|7463.6|7459.8|7460.4|7457.3|70
1702526400000|2023-12-14 04:00:00|7461.1|7458.3|7463.4|7459.6|7463.4|7460.6|7459.1|7455.8|50
1702526700000|2023-12-14 04:05:00|7462.4|7459.1|7462.4|7458.6|7462.4|7459.1|7461.4|7457.6|4
1702527000000|2023-12-14 04:10:00|7461.6|7458.8|7460.4|7456.6|7461.6|7458.8|7459.4|7455.6|11
1702527300000|2023-12-14 04:15:00|7459.6|7456.8|7462.4|7458.6|7462.4|7458.6|7459.6|7456.6|22
1702527600000|2023-12-14 04:20:00|7461.6|7458.8|7468.4|7464.6|7468.6|7465.8|7461.6|7458.6|31
1702527900000|2023-12-14 04:25:00|7468.1|7465.3|7468.7|7465.9|7469.7|7466.6|7467.6|7464.6|14
1702528200000|2023-12-14 04:30:00|7468.4|7464.6|7470.7|7467.9|7471.4|7467.9|7468.4|7464.6|18
1702528500000|2023-12-14 04:35:00|7471.4|7467.6|7472.7|7469.9|7472.7|7469.9|7470.4|7466.6|18
1702528800000|2023-12-14 04:40:00|7473.4|7469.6|7473.4|7470.6|7473.7|7470.9|7472.4|7468.9|24
1702529100000|2023-12-14 04:45:00|7473.7|7469.9|7472.7|7469.9|7473.7|7470.3|7472.7|7469.6|11
1702529400000|2023-12-14 04:50:00|7473.4|7469.6|7472.7|7469.9|7473.9|7471.1|7472.7|7469.6|15
1702529700000|2023-12-14 04:55:00|7473.4|7469.6|7473.7|7469.9|7473.9|7470.9|7473.1|7469.6|14
1702530000000|2023-12-14 05:00:00|7473.4|7470.6|7470.4|7466.6|7473.7|7470.9|7468.7|7465.6|17
1702530300000|2023-12-14 05:05:00|7469.7|7466.9|7471.7|7468.9|7472.7|7469.1|7468.7|7465.6|28
1702530600000|2023-12-14 05:10:00|7471.9|7469.1|7472.9|7470.1|7473.9|7470.1|7470.9|7467.9|35
1702530900000|2023-12-14 05:15:00|7472.7|7469.9|7472|7468.2|7474.2|7471.2|7471|7468.2|4
1702531200000|2023-12-14 05:20:00|7471|7467.9|7473.5|7469.7|7473.5|7470.4|7471|7467.9|32
1702531500000|2023-12-14 05:25:00|7472.5|7469.4|7471.5|7467.7|7474.2|7470.4|7471.2|7467.7|75
1702531800000|2023-12-14 05:30:00|7471|7468.2|7463.2|7460.4|7471.5|7468.7|7462.2|7459.2|128
1702532100000|2023-12-14 05:35:00|7463.5|7459.7|7470|7466.2|7471|7468.2|7462|7459.2|98
1702532400000|2023-12-14 05:40:00|7470.2|7467.4|7465|7461.2|7471.2|7468.2|7464.7|7461.2|41
1702532700000|2023-12-14 05:45:00|7464.7|7461.9|7473|7469.2|7474|7470.2|7464.7|7461.9|36
1702533000000|2023-12-14 05:50:00|7473.4|7469.6|7472.4|7468.6|7474|7471.2|7470.7|7467.6|68
1702533300000|2023-12-14 05:55:00|7471.2|7468.4|7483|7480.2|7484.7|7481.9|7470.7|7466.9|161
1702533600000|2023-12-14 06:00:00|7483.7|7480.9|7477.4|7473.6|7484.7|7481.6|7477.4|7473.6|70
1702533900000|2023-12-14 06:05:00|7477.7|7473.9|7478.7|7474.9|7482.4|7478.9|7474.7|7471.6|41
1702534200000|2023-12-14 06:10:00|7479|7475.2|7482.7|7478.9|7484.7|7481.9|7477.7|7474.9|70
1702534500000|2023-12-14 06:15:00|7482.4|7478.6|7482.2|7479.4|7484.7|7480.9|7480.7|7477.6|62
1702534800000|2023-12-14 06:20:00|7482.4|7479.6|7482.2|7478.4|7484.4|7480.9|7481.4|7477.6|37
1702535100000|2023-12-14 06:25:00|7482.4|7478.6|7481.7|7478.9|7483.7|7480.9|7479|7476.2|184
1702535400000|2023-12-14 06:30:00|7481.4|7478.6|7480.5|7476.7|7483.4|7479.9|7478.5|7475.5|77
1702535700000|2023-12-14 06:35:00|7480.7|7476.9|7479|7476.2|7482|7478.9|7479|7475.9|194
1702536000000|2023-12-14 06:40:00|7479.7|7475.9|7481|7477.2|7485.7|7482.9|7479|7475.9|274
1702536300000|2023-12-14 06:45:00|7480.7|7477.9|7483|7479.2|7484|7480.9|7479|7475.9|137
1702536600000|2023-12-14 06:50:00|7482.5|7478.7|7481|7477.2|7482.5|7478.9|7480.2|7476.7|58
1702536900000|2023-12-14 06:55:00|7480.7|7476.9|7482.7|7479.9|7484|7480.9|7479.7|7475.9|81
1702537200000|2023-12-14 07:00:00|7483.5|7479.7|7485.7|7482.9|7491|7487.9|7483.5|7479.7|107
1702537500000|2023-12-14 07:05:00|7486|7483.2|7486.7|7482.9|7486.7|7483.7|7483.7|7480.7|131
1702537800000|2023-12-14 07:10:00|7485.7|7481.9|7484.7|7481.9|7486.5|7482.9|7481.7|7478.9|335
1702538100000|2023-12-14 07:15:00|7485.5|7481.7|7486.8|7483|7487.8|7484.7|7484.3|7481.2|139
1702538400000|2023-12-14 07:20:00|7487|7483.2|7490|7486.2|7490.8|7487.7|7486.8|7483.2|213
1702538700000|2023-12-14 07:25:00|7489.8|7486|7488.8|7486|7490.8|7487.7|7486.8|7483.7|243
1702539000000|2023-12-14 07:30:00|7489.5|7485.7|7488|7484.2|7490|7487|7483.6|7480.8|742
1702539300000|2023-12-14 07:35:00|7487|7483.5|7491|7488.2|7492|7488.5|7486|7483.2|235
1702539600000|2023-12-14 07:40:00|7490.6|7486.8|7493|7489.2|7495.3|7492.2|7490|7486.8|597
1702539900000|2023-12-14 07:45:00|7492.3|7490.2|7490.8|7488|7493.3|7490.2|7490.6|7487.2|225
1702540200000|2023-12-14 07:50:00|7491.3|7488.5|7488.6|7485.8|7495.3|7492.2|7488.6|7485.5|271
1702540500000|2023-12-14 07:55:00|7488|7485.2|7488.3|7485.5|7490.6|7487.5|7487|7484.2|278
1702540800000|2023-12-14 08:00:00|7488|7485.2|7503.9|7500.1|7504.1|7501.3|7483|7479.5|2603
1702541100000|2023-12-14 08:05:00|7503.6|7499.8|7512.6|7509.8|7514.1|7511.1|7502.9|7499.8|929
1702541400000|2023-12-14 08:10:00|7511.9|7508.8|7503.6|7499.8|7512.6|7509.1|7500.9|7497.8|1258
1702541700000|2023-12-14 08:15:00|7502.9|7500.1|7497.6|7494.8|7505.9|7502.8|7496.9|7493.8|888
1702542000000|2023-12-14 08:20:00|7497.9|7495.1|7505.8|7503|7507.1|7503.5|7496.6|7492.8|1953
1702542300000|2023-12-14 08:25:00|7506.1|7503.3|7534|7531.2|7536.2|7533.2|7501.3|7498.5|5186
1702542600000|2023-12-14 08:30:00|7534.2|7530.4|7534.2|7530.4|7538.2|7533.7|7521.5|7518.7|3712
1702542900000|2023-12-14 08:35:00|7534|7531.2|7532.5|7528.7|7543|7539.2|7528.8|7525.7|1912
1702543200000|2023-12-14 08:40:00|7532.8|7529|7539.5|7535.7|7545.8|7542.7|7526.1|7523|2670
1702543500000|2023-12-14 08:45:00|7538.8|7536|7544|7541.2|7548.3|7544.7|7536.1|7532.7|1344
1702543800000|2023-12-14 08:50:00|7544.7|7540.9|7545.3|7542.5|7555.4|7551.6|7544|7540.9|1498
1702544100000|2023-12-14 08:55:00|7546|7542.2|7532.8|7529|7547|7543.5|7532.1|7529|1742
1702544400000|2023-12-14 09:00:00|7532.5|7529.7|7528.8|7525|7540.5|7537.7|7528.8|7525|1719
1702544700000|2023-12-14 09:05:00|7528.1|7525.3|7540.8|7538|7540.8|7538|7527.5|7523.7|624
1702545000000|2023-12-14 09:10:00|7540.1|7537.3|7541.8|7539|7548.8|7546|7539.1|7536|665
1702545300000|2023-12-14 09:15:00|7541.4|7538.6|7536.1|7532.3|7541.8|7538.7|7531.1|7527.6|742
1702545600000|2023-12-14 09:20:00|7535.4|7532.6|7544.5|7541.7|7545.5|7542.7|7534.4|7531.3|627
1702545900000|2023-12-14 09:25:00|7544.8|7542|7545.7|7542.9|7552.1|7549|7541.8|7539|825
1702546200000|2023-12-14 09:30:00|7544.7|7541.9|7551.1|7547.3|7557.4|7554.6|7539.4|7536.6|1574
1702546500000|2023-12-14 09:35:00|7551.3|7547.5|7565|7561.2|7567|7564.2|7551|7547.5|1119
1702546800000|2023-12-14 09:40:00|7564.3|7561.5|7569.5|7566.7|7569.7|7566.7|7564.3|7560.9|658
1702547100000|2023-12-14 09:45:00|7570.7|7566.9|7565.5|7561.7|7570.7|7567.7|7562.2|7558.7|1034
1702547400000|2023-12-14 09:50:00|7565.7|7561.9|7578.5|7575.7|7582.2|7579.1|7562.7|7559.7|1113
1702547700000|2023-12-14 09:55:00|7578.2|7575.4|7579.2|7576.4|7588.4|7585.1|7574.2|7570.7|3510
1702548000000|2023-12-14 10:00:00|7579.5|7576.7|7578.7|7574.9|7582.5|7579.7|7573.6|7570.2|921
1702548300000|2023-12-14 10:05:00|7578.5|7575.7|7590.7|7587.9|7591.5|7588.7|7572.6|7569.2|1360
1702548600000|2023-12-14 10:10:00|7591.2|7588.4|7594.9|7592.1|7599.9|7596.6|7589.5|7586.7|1706
1702548900000|2023-12-14 10:15:00|7595.2|7591.4|7591.5|7588.7|7600.5|7597.7|7590.8|7587.7|1372
1702549200000|2023-12-14 10:20:00|7591.8|7589|7594.8|7592|7595.8|7592.7|7586.8|7584|849
1702549500000|2023-12-14 10:25:00|7593.8|7591|7594.8|7592|7600.8|7597.2|7593|7589.7|1377
1702549800000|2023-12-14 10:30:00|7595.5|7591.7|7584|7581.2|7597|7594|7582|7579.2|990
1702550100000|2023-12-14 10:35:00|7584.3|7580.5|7571.9|7569.1|7586.3|7583.5|7571.6|7568.3|637
1702550400000|2023-12-14 10:40:00|7572.9|7570.1|7573.9|7571.1|7576.6|7573.1|7568.9|7565.8|617
1702550700000|2023-12-14 10:45:00|7574.1|7570.3|7572.9|7569.1|7577.6|7574.1|7570.8|7568|526
1702551000000|2023-12-14 10:50:00|7573.1|7569.3|7575.6|7572.8|7577.2|7574.1|7570.6|7567.8|436
1702551300000|2023-12-14 10:55:00|7576.9|7573.1|7586.6|7583.8|7588.6|7585.5|7576.6|7573.1|1040
1702551600000|2023-12-14 11:00:00|7585.3|7582.5|7582.6|7579.8|7595.3|7592.3|7580.6|7577.8|443
1702551900000|2023-12-14 11:05:00|7583.3|7580.5|7581.3|7578.5|7588.1|7584.5|7580.6|7577.5|500
1702552200000|2023-12-14 11:10:00|7582.1|7579.3|7584.6|7581.8|7586.1|7583.3|7578.6|7575.3|458
1702552500000|2023-12-14 11:15:00|7585.3|7581.5|7579.3|7576.5|7585.3|7582.3|7573.3|7570|503
1702552800000|2023-12-14 11:20:00|7579.8|7577|7582.1|7578.3|7582.8|7579.5|7573.8|7570.3|637
1702553100000|2023-12-14 11:25:00|7582.3|7579.5|7582.3|7579.5|7585.3|7582.5|7580.3|7577.3|251
1702553400000|2023-12-14 11:30:00|7582.1|7579.3|7578.1|7574.3|7582.3|7579.3|7574.8|7571.3|266
1702553700000|2023-12-14 11:35:00|7577.3|7574.5|7568.9|7565.1|7578.3|7574.8|7562.9|7559.6|958
1702554000000|2023-12-14 11:40:00|7568.6|7564.8|7564.9|7561.1|7570.9|7567.8|7563.6|7560.4|303
1702554300000|2023-12-14 11:45:00|7563.9|7560.4|7556.6|7552.8|7566.9|7563.8|7555.6|7552.8|434
1702554600000|2023-12-14 11:50:00|7555.9|7553.1|7562.6|7559.8|7565.9|7562.8|7555.9|7552.8|172
1702554900000|2023-12-14 11:55:00|7563.6|7560.8|7565.2|7561.4|7567.6|7564.1|7562.2|7559.1|296
1702555200000|2023-12-14 12:00:00|7564.9|7561.1|7578.6|7574.8|7578.9|7576.1|7562.2|7559.1|405
1702555500000|2023-12-14 12:05:00|7577.9|7575.1|7578.4|7575.6|7586.1|7582.6|7576.9|7573.1|1170
1702555800000|2023-12-14 12:10:00|7578.1|7574.3|7571.4|7567.6|7580.4|7576.6|7567.6|7564.8|358
1702556100000|2023-12-14 12:15:00|7571.6|7567.8|7560.9|7558.1|7571.6|7568.6|7557.2|7554.1|957
1702556400000|2023-12-14 12:20:00|7561.2|7557.4|7565.2|7562.4|7571.6|7568.3|7558.2|7555.4|582
1702556700000|2023-12-14 12:25:00|7564.9|7562.1|7576.4|7573.6|7578.7|7574.9|7563.9|7560.4|275
1702557000000|2023-12-14 12:30:00|7576.7|7573.9|7580.9|7578.1|7582.7|7579.1|7574.2|7571.4|748
1702557300000|2023-12-14 12:35:00|7581.9|7579.1|7586.9|7583.1|7589.2|7585.9|7581.9|7579.1|171
1702557600000|2023-12-14 12:40:00|7585.9|7582.9|7597.4|7594.6|7598.4|7595.3|7585.9|7582.9|753
1702557900000|2023-12-14 12:45:00|7597.1|7594.3|7598.6|7595.8|7600.1|7597|7596.6|7593|335
1702558200000|2023-12-14 12:50:00|7598.8|7596|7595.8|7592|7599.8|7596.8|7592.6|7589.8|238
1702558500000|2023-12-14 12:55:00|7595.6|7592.8|7597.6|7594.8|7599.1|7595.8|7591.6|7588|328
1702558800000|2023-12-14 13:00:00|7597.8|7595|7593.6|7590.8|7598.8|7595.8|7585.1|7582.3|696
1702559100000|2023-12-14 13:05:00|7593.8|7591|7605.6|7602.8|7607.6|7604.8|7591.8|7588|913
1702559400000|2023-12-14 13:10:00|7604.6|7600.8|7611|7607.2|7619.7|7616.2|7603.3|7600.2|1996
1702559700000|2023-12-14 13:15:00|7610.7|7607.9|7604.3|7601.5|7618|7614.9|7602.3|7598.5|761
1702560000000|2023-12-14 13:20:00|7604.7|7601.9|7607.3|7604.5|7610|7607.2|7601|7598.2|744
1702560300000|2023-12-14 13:25:00|7608|7604.2|7609|7605.2|7614|7610.9|7605.7|7602.2|968
1702560600000|2023-12-14 13:30:00|7608.7|7604.9|7611.5|7608.7|7615.7|7612.4|7602.7|7599.8|797
1702560900000|2023-12-14 13:35:00|7611.2|7608.4|7619.2|7616.4|7623.2|7620.1|7610.5|7607.4|1520
1702561200000|2023-12-14 13:40:00|7618.9|7616.1|7615.5|7611.7|7620.9|7618.1|7607.7|7604.7|776
1702561500000|2023-12-14 13:45:00|7615.8|7612.7|7624.9|7622.1|7627.9|7624.4|7610.8|7607.7|909
1702561800000|2023-12-14 13:50:00|7625.2|7622.4|7639.9|7637.1|7641.2|7638.1|7625.2|7622.4|1270
1702562100000|2023-12-14 13:55:00|7641.2|7637.4|7648.8|7646|7649.8|7646.7|7638.9|7635.4|1505
1702562400000|2023-12-14 14:00:00|7649|7646.2|7653.5|7650.7|7661.2|7658.1|7647.5|7643.7|3769
1702562700000|2023-12-14 14:05:00|7653.8|7651|7658.8|7656|7662|7659.2|7651.5|7648.7|1661
1702563000000|2023-12-14 14:10:00|7659|7656.2|7662.8|7660|7671.3|7668.2|7657.3|7654.2|2239
1702563300000|2023-12-14 14:15:00|7663|7660.2|7662|7659.2|7666.8|7663.7|7657|7653.5|1577
1702563600000|2023-12-14 14:20:00|7663|7660.2|7660.5|7657.7|7670.8|7667.7|7655.5|7652.7|1541
1702563900000|2023-12-14 14:25:00|7660.2|7657.4|7656.6|7653.8|7662.3|7659.3|7652|7649|1395
1702564200000|2023-12-14 14:30:00|7656.3|7653.5|7671.1|7668.3|7672.1|7669.3|7653.1|7650.3|1838
1702564500000|2023-12-14 14:35:00|7670.6|7667.8|7681.2|7678.4|7690.2|7687.1|7669.1|7666|2509
1702564800000|2023-12-14 14:40:00|7681.5|7678.7|7694.5|7691.7|7695.9|7693.1|7681.2|7678.4|2171
1702565100000|2023-12-14 14:45:00|7695.2|7691.4|7684.7|7681.9|7697.2|7693.4|7682.2|7679.4|1546
1702565400000|2023-12-14 14:50:00|7684.9|7682.1|7674.2|7671.4|7689.5|7686.3|7672.5|7669.7|1219
1702565700000|2023-12-14 14:55:00|7675.2|7671.9|7692.1|7689.3|7694.5|7691|7671.2|7667.7|1340
1702566000000|2023-12-14 15:00:00|7691.8|7689|7701.7|7697.9|7704.2|7701.4|7691.8|7688.7|1885
1702566300000|2023-12-14 15:05:00|7702|7698.2|7702.2|7699.4|7709.7|7706.6|7699.7|7696.2|1727
1702566600000|2023-12-14 15:10:00|7702.7|7699.9|7702.2|7699.4|7707.2|7704.2|7695.2|7691.7|996
1702566900000|2023-12-14 15:15:00|7702|7699.2|7692|7689.2|7702.2|7699.2|7690|7686.9|1682
1702567200000|2023-12-14 15:20:00|7691.7|7688.9|7687.7|7684.9|7698.7|7695.6|7686.2|7682.9|1322
1702567500000|2023-12-14 15:25:00|7688.7|7685.2|7695|7692.2|7700.7|7697.6|7686|7682.9|968
1702567800000|2023-12-14 15:30:00|7695.7|7691.9|7702.7|7699.9|7708.7|7705.2|7693.7|7690.2|1506
1702568100000|2023-12-14 15:35:00|7702.4|7699.6|7689.2|7686.4|7703.7|7700.9|7687.2|7684.4|1842
1702568400000|2023-12-14 15:40:00|7689.5|7686.7|7678.8|7676|7693.5|7690.4|7674|7670.4|2403
1702568700000|2023-12-14 15:45:00|7679.5|7675.7|7684.4|7681.6|7686.8|7684|7678.5|7675.4|1063
1702569000000|2023-12-14 15:50:00|7684.1|7681.3|7697.1|7694.3|7697.1|7694.3|7684.1|7681.3|1111
1702569300000|2023-12-14 15:55:00|7697.4|7694.6|7688.5|7685.7|7698.1|7695|7681.1|7678|1225
1702569600000|2023-12-14 16:00:00|7687.8|7685|7705.5|7701.7|7705.8|7702.7|7682.5|7679.7|1576
1702569900000|2023-12-14 16:05:00|7705.8|7702|7693.8|7691|7706.8|7703.7|7693.5|7690.5|1490
1702570200000|2023-12-14 16:10:00|7694.8|7691.5|7692.5|7689.7|7702.8|7699.3|7689.5|7686.7|1595
1702570500000|2023-12-14 16:15:00|7693.3|7689.5|7701.5|7698.7|7703|7699.5|7692.3|7689.2|1391
1702570800000|2023-12-14 16:20:00|7702|7699.2|7701|7698.2|7705.7|7702.9|7698|7695.2|1745
1702571100000|2023-12-14 16:25:00|7700.7|7697.9|7700.7|7697.9|7709.7|7706.6|7693|7689.9|3274
1702571400000|2023-12-14 16:30:00|7700.4|7697.6|7684.3|7681.5|7706.7|7703.6|7683|7679.5|2742
1702571700000|2023-12-14 16:35:00|7684.8|7680.5|7682.3|7679.5|7685.6|7682.5|7675.3|7672.2|996
1702572000000|2023-12-14 16:40:00|7682.6|7678.8|7696.3|7693.5|7698.3|7694.5|7680.6|7677.8|1048
1702572300000|2023-12-14 16:45:00|7696.6|7693.8|7704.7|7701.9|7704.7|7701.9|7696.3|7693.2|1034
1702572600000|2023-12-14 16:50:00|7705.4|7702.6|7710.4|7707.6|7723.7|7720.6|7705.4|7702.6|4036
1702572900000|2023-12-14 16:55:00|7710.7|7707.9|7709.7|7706.9|7718.4|7715.6|7703|7699.9|1671
1702573200000|2023-12-14 17:00:00|7709.4|7706.6|7712.7|7708.9|7714.7|7711.1|7706.7|7703.6|1093
1702573500000|2023-12-14 17:05:00|7711.7|7707.9|7720.2|7717.4|7722.2|7719.1|7710|7707.1|1677
1702573800000|2023-12-14 17:10:00|7720.4|7717.6|7720.7|7717.9|7725.2|7721.6|7717.4|7713.9|806
1702574100000|2023-12-14 17:15:00|7721.7|7718.6|7721.5|7718.7|7724.7|7721.9|7719|7715.9|902
1702574400000|2023-12-14 17:20:00|7722|7719.2|7716.3|7712.5|7725.7|7722.7|7713.3|7710.5|997
1702574700000|2023-12-14 17:25:00|7716|7712.2|7713.6|7710.8|7719.3|7716.2|7710|7707.2|870
1702575000000|2023-12-14 17:30:00|7713|7710.2|7733.3|7729.5|7735.3|7732.5|7709.6|7706.5|2190
1702575300000|2023-12-14 17:35:00|7733|7730.2|7728.9|7726.1|7746.3|7743.5|7726.6|7723.8|2269
1702575600000|2023-12-14 17:40:00|7728.6|7725.8|7735|7732.2|7743.3|7740.2|7728.6|7725.8|878
1702575900000|2023-12-14 17:45:00|7735.3|7732.5|7735.3|7732.5|7739|7736.2|7732.3|7729.5|490
1702576200000|2023-12-14 17:50:00|7736|7733.2|7734.3|7731.5|7741.3|7738.5|7729.3|7726.5|1097
1702576500000|2023-12-14 17:55:00|7734.6|7731.8|7733|7729.2|7739.3|7736.2|7732.3|7729.2|936
1702576800000|2023-12-14 18:00:00|7732.7|7729.9|7724|7721.2|7735|7731.5|7722|7719.2|812
1702577100000|2023-12-14 18:05:00|7724.3|7721.5|7721.3|7718.5|7725.3|7722.5|7718.3|7715.5|1551
1702577400000|2023-12-14 18:10:00|7721.6|7718.8|7723.6|7720.8|7726.3|7723.2|7714.6|7711.8|1010
1702577700000|2023-12-14 18:15:00|7723.9|7721.1|7722.6|7719.8|7724.9|7722.1|7719.6|7716.5|653
1702578000000|2023-12-14 18:20:00|7721.6|7718.8|7732.9|7730.1|7733.9|7730.8|7720.3|7716.8|512
1702578300000|2023-12-14 18:25:00|7733.9|7730.4|7729.6|7726.8|7735.9|7732.8|7728.6|7725.8|542
1702578600000|2023-12-14 18:30:00|7729.9|7726.1|7721.2|7717.4|7731.6|7728.8|7719.9|7716.4|388
1702578900000|2023-12-14 18:35:00|7720.5|7717.7|7723.2|7720.4|7726.2|7723.1|7718.2|7714.9|818
1702579200000|2023-12-14 18:40:00|7723.5|7720.7|7726.7|7723.9|7730.5|7726.9|7719.7|7716.7|685
1702579500000|2023-12-14 18:45:00|7726.5|7723.7|7726|7722.2|7729.7|7726.7|7719.7|7716.9|868
1702579800000|2023-12-14 18:50:00|7725.3|7722.5|7713.7|7710.9|7726.3|7723.2|7712|7708.7|918
1702580100000|2023-12-14 18:55:00|7714|7711.2|7726.7|7723.9|7730|7727.2|7710.3|7707.2|1272
1702580400000|2023-12-14 19:00:00|7726.3|7723.5|7728.9|7726.1|7729.9|7727.1|7716.6|7713.5|1135
1702580700000|2023-12-14 19:05:00|7728.3|7725.5|7723.6|7719.8|7730.9|7728.1|7719.6|7716.1|2059
1702581000000|2023-12-14 19:10:00|7723.9|7720.1|7686.9|7684.1|7726.6|7723.1|7686.9|7684.1|2708
1702581300000|2023-12-14 19:15:00|7687.6|7683.8|7684.2|7681.4|7699.9|7696.8|7671.9|7669.1|3839
1702581600000|2023-12-14 19:20:00|7684.7|7681.9|7688|7685.2|7694.2|7691.4|7681|7678.2|1350
1702581900000|2023-12-14 19:25:00|7689.2|7685.4|7673.5|7670.7|7696.5|7693.7|7669|7665.2|5448
1702582200000|2023-12-14 19:30:00|7673.2|7670.4|7671.9|7669.1|7681.2|7677.7|7669.5|7666.4|1663
1702582500000|2023-12-14 19:35:00|7672.2|7669.4|7671.9|7668.1|7674.2|7671.4|7662.9|7660.1|905
1702582800000|2023-12-14 19:40:00|7672.2|7668.4|7663|7660.2|7673.2|7670.1|7662.6|7659.2|2202
1702583100000|2023-12-14 19:45:00|7663.3|7659.5|7662.9|7660.1|7667.6|7664.8|7661.9|7658.5|477
1702583400000|2023-12-14 19:50:00|7662.6|7658.8|7659.6|7656.8|7664.6|7660.8|7659.6|7656.8|572
1702583700000|2023-12-14 19:55:00|7659.3|7656.5|7668.3|7664.5|7668.5|7665.7|7659.3|7656.5|286
1702584000000|2023-12-14 20:00:00|7668|7664.2|7666.3|7662.5|7669.3|7665.8|7664.3|7661.2|443
1702584300000|2023-12-14 20:05:00|7665.6|7662.8|7672|7668.2|7672.6|7668.8|7664.3|7661.2|217
1702584600000|2023-12-14 20:10:00|7672.6|7668.8|7681.3|7678.5|7682.6|7679.3|7672|7668.8|741
1702584900000|2023-12-14 20:15:00|7681.1|7678.3|7676.3|7673.5|7682.3|7679.3|7676.3|7673.5|220
1702585200000|2023-12-14 20:20:00|7676.6|7672.8|7678.8|7675|7683.1|7680|7676.1|7672.5|255
1702585500000|2023-12-14 20:25:00|7679.1|7675.3|7671.8|7669|7679.1|7676.3|7671.8|7669|139
1702585800000|2023-12-14 20:30:00|7672.1|7669.3|7678.1|7675.3|7678.8|7676|7670.8|7668|241
1702586100000|2023-12-14 20:35:00|7677.8|7675|7677.8|7675|7679.8|7677|7676.5|7673.7|151
1702586400000|2023-12-14 20:40:00|7678.5|7674.7|7677|7674.2|7678.8|7675.3|7675.5|7672.4|105
1702586700000|2023-12-14 20:45:00|7677.2|7674.4|7682.8|7680|7683.5|7680.7|7677.2|7674.4|392
1702587000000|2023-12-14 20:50:00|7682.5|7679.7|7684.5|7680.7|7685.2|7682.4|7681.8|7678.7|195
1702587300000|2023-12-14 20:55:00|7683.5|7681.1|7688.5|7684.7|7688.5|7684.7|7682.5|7679.4|193
1702587600000|2023-12-14 21:00:00|7688.2|7684.4|7684.5|7680.7|7688.2|7685.4|7682.8|7680|217
1702587900000|2023-12-14 21:05:00|7684.8|7681.7|7685.5|7681.7|7686.8|7684|7684.8|7681.7|55
1702588200000|2023-12-14 21:10:00|7683.5|7679.7|7680.8|7678|7683.5|7680.7|7680.8|7677.3|83
1702588500000|2023-12-14 21:15:00|7681.5|7677.7|7688.2|7684.4|7688.5|7685.2|7680.8|7677.7|547
1702588800000|2023-12-14 21:20:00|7687.5|7684.7|7687.2|7683.4|7688.2|7684.7|7686|7683.2|139
1702589100000|2023-12-14 21:25:00|7686.5|7683.7|7677.5|7673.7|7687|7683.7|7674.2|7671.2|121
1702589400000|2023-12-14 21:30:00|7677.2|7673.4|7677.2|7674.4|7680.5|7677.4|7677|7673.4|34
1702589700000|2023-12-14 21:35:00|7677.5|7673.7|7678.3|7674.5|7679.3|7675.7|7677|7673.7|98
1702590000000|2023-12-14 21:40:00|7677.5|7674.7|7677|7674.2|7678|7674.7|7674.3|7671.2|67
1702590300000|2023-12-14 21:45:00|7677.3|7674.5|7679.3|7675.5|7680|7676.5|7675.5|7672.2|31
1702590600000|2023-12-14 21:50:00|7678.5|7675.7|7680.5|7677.7|7681.8|7679|7678.5|7675.5|52
1702590900000|2023-12-14 21:55:00|7681|7678.2|7681.5|7677.7|7683|7679.5|7680.5|7677.5|141
1702591200000|2023-12-14 22:00:00|7680.8|7678|7681.1|7677.3|7681.1|7678|7680.8|7677|0
1702591500000|2023-12-14 22:05:00|||||||||12
1702592100000|2023-12-14 22:15:00|7680.8|7678|7681.1|7678.3|7681.1|7678.3|7680.8|7678|0
1702592400000|2023-12-14 22:20:00|7681.4|7677.6|7673.8|7670|7681.6|7677.6|7672.8|7669|6
1702592700000|2023-12-14 22:25:00|7673.6|7670.8|7679.9|7672.1|7680.4|7674.3|7673.6|7670|8
1702593000000|2023-12-14 22:30:00|7677.4|7673.6|7677.4|7673.6|7680.4|7674.1|7676.9|7671.1|1
1702593600000|2023-12-14 22:40:00|7678.1|7675.3|7679.6|7671.8|7680.6|7675.6|7678.1|7671.2|14
1702594200000|2023-12-14 22:50:00|7678.6|7674.8|7678.1|7674.3|7681.3|7677.8|7678.1|7672.8|4
1702594500000|2023-12-14 22:55:00|7678.6|7674.8|7677.5|7673.7|7682.7|7677.8|7676.8|7671.2|3
1702602000000|2023-12-15 01:00:00|7680.7|7676.9|7684.1|7681.3|7687.4|7683.6|7680.4|7676.9|248
1702602300000|2023-12-15 01:05:00|7684.8|7681|7690.5|7686.7|7691.8|7688.7|7683.4|7680|185
1702602600000|2023-12-15 01:10:00|7690.8|7688|7691.8|7689|7695.8|7693|7689.8|7686.7|240
1702602900000|2023-12-15 01:15:00|7692.5|7688.7|7696.5|7692.7|7701.5|7698.4|7692.2|7688.7|246
1702603200000|2023-12-15 01:20:00|7695.5|7692|7698.8|7695|7699.5|7696|7695.5|7692|68
1702603500000|2023-12-15 01:25:00|7698.5|7695.7|7698.5|7694.7|7700.5|7697|7697.5|7693.7|31
1702603800000|2023-12-15 01:30:00|7698.8|7695|7697.8|7695|7699.8|7696.3|7696.8|7694|42
1702604100000|2023-12-15 01:35:00|7698.1|7694.3|7692.1|7688.3|7698.4|7695|7690.1|7686.6|127
1702604400000|2023-12-15 01:40:00|7691.4|7688.6|7689.1|7685.3|7693.8|7690.3|7689.1|7685.3|15
1702604700000|2023-12-15 01:45:00|7688.8|7686|7691.8|7688|7693.8|7690.7|7688.8|7685.3|29
1702605000000|2023-12-15 01:50:00|7691.5|7688.7|7687.1|7683.3|7692.8|7690|7684.8|7681.3|172
1702605300000|2023-12-15 01:55:00|7686.8|7684|7691.5|7688.7|7693.1|7690|7684.8|7681.6|105
1702605600000|2023-12-15 02:00:00|7691.8|7689|7700.5|7696.7|7701.5|7698.5|7691.8|7688.7|97
1702605900000|2023-12-15 02:05:00|7699.8|7697|7700.3|7697.5|7702.3|7699.5|7695.8|7692.7|65
1702606200000|2023-12-15 02:10:00|7701|7697.2|7702.6|7698.8|7702.6|7699.7|7700.3|7697|52
1702606500000|2023-12-15 02:15:00|7702.3|7698.5|7702.6|7698.8|7702.6|7699.5|7700.6|7697.5|42
1702606800000|2023-12-15 02:20:00|7701.8|7699|7704.6|7700.8|7705.3|7701.8|7700.6|7697.5|77
1702607100000|2023-12-15 02:25:00|7703.8|7701|7703.6|7699.8|7703.8|7701|7701.3|7697.5|15
1702607400000|2023-12-15 02:30:00|7703.3|7700.5|7704.8|7701|7707.3|7703.8|7702.6|7699.5|29
1702607700000|2023-12-15 02:35:00|7704.6|7700.8|7707.6|7703.8|7709.6|7705.8|7703.6|7700.8|86
1702608000000|2023-12-15 02:40:00|7706.6|7704.8|7709.6|7706.8|7712.3|7708.8|7706.6|7704.8|82
1702608300000|2023-12-15 02:45:00|7710.6|7707.5|7710.6|7706.8|7711.6|7708.8|7708.6|7705.8|48
1702608600000|2023-12-15 02:50:00|7710.3|7707.5|7708.9|7705.1|7711.6|7708.5|7706.9|7703.8|101
1702608900000|2023-12-15 02:55:00|7708.6|7705.8|7714.9|7711.1|7714.9|7712.1|7707.6|7704.8|113
1702609200000|2023-12-15 03:00:00|7715.2|7711.4|7711.9|7709.1|7716.2|7712.6|7711.2|7708.1|150
1702609500000|2023-12-15 03:05:00|7711.2|7708.4|7710.9|7708.1|7713.9|7710.4|7710.2|7707.1|80
1702609800000|2023-12-15 03:10:00|7711.2|7707.4|7709.2|7706.4|7712.2|7708.4|7709.2|7706.1|62
1702610100000|2023-12-15 03:15:00|7710.2|7707.4|7712.2|7708.4|7715.2|7712.1|7710.2|7706.4|160
1702610400000|2023-12-15 03:20:00|7711.2|7708.1|7715.9|7712.1|7716.5|7713.4|7711.2|7708.1|89
1702610700000|2023-12-15 03:25:00|7715.6|7712.8|7716.9|7714.1|7719.2|7716.4|7715.6|7712.1|197
1702611000000|2023-12-15 03:30:00|7717.6|7713.8|7714.2|7710.4|7719.2|7715.4|7713.9|7710.4|60
1702611300000|2023-12-15 03:35:00|7713.9|7711.1|7721.9|7718.1|7724.6|7721.4|7713.9|7710.4|105
1702611600000|2023-12-15 03:40:00|7722.2|7719.1|7717.5|7714.7|7722.6|7719.1|7717.5|7714.4|45
1702611900000|2023-12-15 03:45:00|7717.2|7714.4|7719.2|7715.4|7720.2|7717.1|7716.9|7713.4|39
1702612200000|2023-12-15 03:50:00|7718.9|7716.1|7719.6|7716.8|7721.2|7718.1|7717.9|7714.4|251
1702612500000|2023-12-15 03:55:00|7719.9|7716.1|7720.3|7716.5|7720.6|7717.2|7717.3|7713.8|81
1702612800000|2023-12-15 04:00:00|7719.6|7716.8|7714|7710.2|7719.6|7716.8|7713.3|7709.8|52
1702613100000|2023-12-15 04:05:00|7714.3|7710.5|7715|7711.2|7719.3|7715.8|7713.3|7710.2|80
1702613400000|2023-12-15 04:10:00|7713|7710.2|7714|7710.2|7715.3|7712.5|7712.3|7709.2|99
1702613700000|2023-12-15 04:15:00|7713.3|7710.5|7709|7705.2|7714|7710.5|7708|7704.5|93
1702614000000|2023-12-15 04:20:00|7710|7706.2|7711|7707.2|7712|7708.5|7709.8|7706.2|64
1702614300000|2023-12-15 04:25:00|7710.8|7708|7710|7706.2|7711|7708|7709|7705.2|50
1702614600000|2023-12-15 04:30:00|7709.8|7707|7707.3|7704.5|7710.3|7707|7707|7704|25
1702614900000|2023-12-15 04:35:00|7707|7704.2|7708.8|7706|7709.1|7706|7706|7703.2|72
1702615200000|2023-12-15 04:40:00|7709.1|7706.3|7708.1|7705.3|7710.1|7707|7706.8|7703.7|44
1702615500000|2023-12-15 04:45:00|7709.1|7705.5|7708.3|7705.5|7714.3|7710.8|7706.8|7704|140
1702615800000|2023-12-15 04:50:00|7709.3|7706.5|7712.1|7709.3|7714.3|7711.3|7709.3|7706.5|48
1702616100000|2023-12-15 04:55:00|7711.3|7708.3|7710.4|7707.6|7711.3|7708.5|7709.3|7706.3|28
1702616400000|2023-12-15 05:00:00|7710.1|7707.3|7706.4|7703.6|7710.1|7707.3|7705.4|7702.6|44
1702616700000|2023-12-15 05:05:00|7706.6|7702.8|7710.6|7706.8|7711.1|7707.6|7705.4|7702.6|68
1702617000000|2023-12-15 05:10:00|7711.1|7707.3|7708.6|7704.8|7711.4|7707.8|7707.1|7703.8|18
1702617300000|2023-12-15 05:15:00|7709.1|7705.8|7708.7|7704.9|7710.4|7707.6|7706.4|7703.3|75
1702617600000|2023-12-15 05:20:00|7708.4|7705.6|7704.7|7700.9|7709.7|7706.6|7704.4|7700.9|38
1702617900000|2023-12-15 05:25:00|7704.4|7700.6|7705.7|7701.9|7706.4|7703.6|7703.4|7700.3|87
1702618200000|2023-12-15 05:30:00|7705.4|7701.6|7702.4|7699.6|7709.4|7706.6|7702.4|7699.3|138
1702618500000|2023-12-15 05:35:00|7702.1|7699.3|7696.7|7693.9|7702.4|7699.3|7696.7|7693.6|87
1702618800000|2023-12-15 05:40:00|7697.7|7693.2|7698.2|7694.4|7699|7696.2|7694.4|7690.9|89
1702619100000|2023-12-15 05:45:00|7698|7695.2|7699|7695.2|7699|7695.9|7695.7|7692.2|45
1702619400000|2023-12-15 05:50:00|7698.7|7695.9|7699|7695.2|7699.3|7696.4|7696.4|7693.6|67
1702619700000|2023-12-15 05:55:00|7698.7|7694.9|7697.4|7694.6|7699|7696.2|7697|7693.9|39
1702620000000|2023-12-15 06:00:00|7697.7|7693.9|7690.3|7686.5|7697.7|7693.9|7690|7686.2|306
1702620300000|2023-12-15 06:05:00|7690|7687.2|7691.7|7687.9|7693|7690.2|7690|7686.7|108
1702620600000|2023-12-15 06:10:00|7691|7688.2|7691.3|7688.5|7694.3|7691.2|7691|7687.6|91
1702620900000|2023-12-15 06:15:00|7691|7688.2|7694.7|7690.9|7695.7|7692.9|7690|7687.2|280
1702621200000|2023-12-15 06:20:00|7694.3|7691.5|7697.3|7693.5|7698.6|7694.8|7693.3|7690.2|95
1702621500000|2023-12-15 06:25:00|7696.3|7692.8|7681.3|7678.5|7696.6|7693.5|7680.3|7677.5|240
1702621800000|2023-12-15 06:30:00|7682.6|7678.8|7690.3|7686.5|7691.3|7688.5|7680.6|7677.3|247
1702622100000|2023-12-15 06:35:00|7690|7687.2|7698.3|7694.5|7699.3|7696.5|7690|7687.2|163
1702622400000|2023-12-15 06:40:00|7697.6|7694.8|7692.6|7689.8|7698.3|7695.2|7692|7688.5|33
1702622700000|2023-12-15 06:45:00|7693.3|7690.5|7696.3|7692.5|7697.3|7694.5|7692.9|7689.5|71
1702623000000|2023-12-15 06:50:00|7695.6|7692.8|7697.3|7694.5|7698.9|7695.5|7694.6|7691.3|32
1702623300000|2023-12-15 06:55:00|7698|7694.2|7701.3|7697.5|7704.3|7700.8|7697.3|7693.8|141
1702623600000|2023-12-15 07:00:00|7701.7|7697.9|7702.3|7698.5|7706.3|7703.2|7700|7696.5|77
1702623900000|2023-12-15 07:05:00|7702|7699.2|7703.3|7699.5|7704|7700.9|7700|7696.5|134
1702624200000|2023-12-15 07:10:00|7703|7699.2|7702.7|7698.9|7703.3|7700.5|7702|7698.5|54
1702624500000|2023-12-15 07:15:00|7702|7699.2|7699.7|7695.9|7702.7|7699.2|7696.4|7693.2|199
1702624800000|2023-12-15 07:20:00|7699|7696.2|7702.1|7699.3|7704.4|7701.3|7698.7|7695.9|152
1702625100000|2023-12-15 07:25:00|7703.1|7700|7705.1|7702.3|7706.1|7703.3|7702.8|7700|460
1702625400000|2023-12-15 07:30:00|7704.8|7702|7699.4|7695.6|7706.8|7703.3|7698.4|7695.3|104
1702625700000|2023-12-15 07:35:00|7699.1|7696.3|7697.1|7694.3|7700.1|7696.8|7694.4|7691.6|339
1702626000000|2023-12-15 07:40:00|7697.4|7694.6|7700.1|7696.3|7701.7|7698.9|7697.1|7693.6|295
1702626300000|2023-12-15 07:45:00|7699.4|7696.6|7687|7684.2|7704.1|7700.6|7686|7682.9|702
1702626600000|2023-12-15 07:50:00|7687.7|7683.9|7677.8|7675|7691.9|7688.8|7677.8|7674.3|1485
1702626900000|2023-12-15 07:55:00|7678.2|7675.4|7682.8|7680|7686.2|7683.4|7678.2|7675|1030
1702627200000|2023-12-15 08:00:00|7683.1|7679.3|7697.8|7695|7700.8|7697.3|7680.5|7677|990
1702627500000|2023-12-15 08:05:00|7698.5|7694.7|7685.4|7682.6|7701.8|7698.7|7681.7|7678.9|1472
1702627800000|2023-12-15 08:10:00|7685.7|7682.9|7668.7|7664.9|7687.7|7684.6|7666.7|7663.9|690
1702628100000|2023-12-15 08:15:00|7669|7665.2|7679.9|7676.1|7681.6|7678.8|7662.7|7659.6|3133
1702628400000|2023-12-15 08:20:00|7679.2|7676.4|7690.9|7688.1|7695.9|7692.8|7675.2|7671.7|1347
1702628700000|2023-12-15 08:25:00|7691.2|7687.4|7697.6|7694.8|7701.6|7698.1|7689.6|7686.5|2467
1702629000000|2023-12-15 08:30:00|7697|7694.2|7698.3|7695.5|7705.3|7701.8|7691.9|7689.1|1703
1702629300000|2023-12-15 08:35:00|7699.6|7695.8|7695.9|7693.1|7699.6|7696.1|7694.4|7690.6|665
1702629600000|2023-12-15 08:40:00|7696.6|7693.8|7698.6|7695.8|7702.6|7699.5|7695.3|7691.8|719
1702629900000|2023-12-15 08:45:00|7698.9|7696.1|7707.4|7704.6|7710.6|7707.8|7697.6|7693.8|889
1702630200000|2023-12-15 08:50:00|7706.4|7703.6|7698.4|7695.6|7707.8|7705|7695.4|7692.6|557
1702630500000|2023-12-15 08:55:00|7698.6|7695.8|7715.1|7711.3|7719.1|7715.6|7698.6|7695.6|827
1702630800000|2023-12-15 09:00:00|7715.7|7711.9|7715.1|7711.3|7727.8|7724.3|7711.4|7708.6|991
1702631100000|2023-12-15 09:05:00|7714.7|7710.9|7725.7|7722.9|7727.8|7725|7709.4|7706.3|1028
1702631400000|2023-12-15 09:10:00|7725.1|7722.3|7704.4|7701.6|7728.1|7725|7704.4|7701.3|396
1702631700000|2023-12-15 09:15:00|7704.1|7701.3|7698.8|7696|7706.1|7702.4|7695.1|7692|677
1702632000000|2023-12-15 09:20:00|7699.2|7696.4|7701.4|7698.6|7703.1|7700|7696.4|7692.9|732
1702632300000|2023-12-15 09:25:00|7701|7698.2|7696.4|7692.6|7708.7|7705.2|7691.7|7688.6|374
1702632600000|2023-12-15 09:30:00|7697.4|7693.6|7698.4|7694.6|7705.4|7701.9|7694.7|7691.6|343
1702632900000|2023-12-15 09:35:00|7698|7695.6|7698.1|7695.3|7699.7|7695.9|7694|7690.6|765
1702633200000|2023-12-15 09:40:00|7698.4|7695.6|7705.7|7702.9|7708.7|7705.9|7692.7|7689.9|565
1702633500000|2023-12-15 09:45:00|7706.7|7703.9|7697.7|7693.9|7708|7704.9|7696.9|7693.6|372
1702633800000|2023-12-15 09:50:00|7697.4|7694.6|7695.4|7692.6|7699.7|7696.6|7693|7690.2|344
1702634100000|2023-12-15 09:55:00|7696.4|7692.9|7695.7|7692.9|7699.7|7696.6|7692.4|7689.2|987
1702634400000|2023-12-15 10:00:00|7696.4|7692.6|7696.7|7693.9|7699.7|7696.9|7681.7|7678.2|1423
1702634700000|2023-12-15 10:05:00|7696.4|7693.6|7711.1|7708.3|7712.8|7710|7692.4|7689.2|1050
1702635000000|2023-12-15 10:10:00|7711.8|7708|7708.1|7704.3|7712.1|7708.6|7703.8|7700.3|426
1702635300000|2023-12-15 10:15:00|7707.8|7704|7706.8|7704|7712.1|7709.3|7703.5|7700|170
1702635600000|2023-12-15 10:20:00|7707.1|7703|7716.8|7714|7717.1|7714|7705.8|7703|299
1702635900000|2023-12-15 10:25:00|7717.5|7713.7|7718.8|7716|7719.4|7716.6|7712.4|7709.3|456
1702636200000|2023-12-15 10:30:00|7721.2|7718.4|7724.1|7721.3|7725.8|7722.3|7716.8|7714|471
1702636500000|2023-12-15 10:35:00|7724.8|7721|7717.7|7713.9|7724.8|7721.6|7712.7|7709.2|793
1702636800000|2023-12-15 10:40:00|7718|7715.2|7715.7|7712.9|7723.7|7720.2|7711.7|7708.9|454
1702637100000|2023-12-15 10:45:00|7714.7|7710.9|7719|7715.2|7720|7717.2|7712.7|7709.9|348
1702637400000|2023-12-15 10:50:00|7718.6|7716.2|7713.3|7709.5|7721|7717.5|7710.3|7707.5|256
1702637700000|2023-12-15 10:55:00|7713.6|7709.8|7720.3|7717.5|7722.6|7719.8|7712.3|7708.8|283
1702638000000|2023-12-15 11:00:00|7720|7717.2|7709.3|7705.5|7720.7|7717.5|7708.3|7704.8|294
1702638300000|2023-12-15 11:05:00|7708.6|7705.8|7709.3|7706.5|7712.6|7709.5|7705.6|7702.5|377
1702638600000|2023-12-15 11:10:00|7710|7706.2|7705.9|7703.1|7710.3|7707.2|7696.5|7693.4|2025
1702638900000|2023-12-15 11:15:00|7706.2|7703.4|7709.8|7707|7711.8|7708.7|7701.8|7698|294
1702639200000|2023-12-15 11:20:00|7709.5|7706.7|7702.8|7700|7709.8|7707|7700.2|7696.4|128
1702639500000|2023-12-15 11:25:00|7702.5|7699.7|7705.5|7702.7|7709.5|7706.4|7702.5|7699.7|233
1702639800000|2023-12-15 11:30:00|7704.5|7701.7|7705.5|7702.7|7708.5|7705.7|7702.2|7699.4|193
1702640100000|2023-12-15 11:35:00|7706.2|7702.4|7703.5|7700.7|7707.5|7704.4|7702.2|7699.4|442
1702640400000|2023-12-15 11:40:00|7703.2|7700.4|7704.5|7700.7|7709.2|7706.4|7696.9|7693.7|1323
1702640700000|2023-12-15 11:45:00|7703.8|7700|7701.5|7698.7|7709.2|7706.4|7700.2|7697.4|849
1702641000000|2023-12-15 11:50:00|7701.2|7698.4|7705.5|7701.7|7707.8|7704.4|7698.8|7695.7|812
1702641300000|2023-12-15 11:55:00|7705.2|7702.4|7700.5|7696.7|7707.5|7704.1|7699.2|7695.7|240
1702641600000|2023-12-15 12:00:00|7700.2|7696.4|7703.5|7700.7|7708.2|7704.7|7697.5|7694.4|444
1702641900000|2023-12-15 12:05:00|7704.2|7700.4|7703.8|7700|7704.5|7701|7698.5|7695.7|140
1702642200000|2023-12-15 12:10:00|7703.5|7700.7|7707.5|7703.7|7710.2|7706.4|7702.5|7698.7|240
1702642500000|2023-12-15 12:15:00|7707.2|7704.4|7711.8|7708|7714.2|7711.4|7704.8|7702|356
1702642800000|2023-12-15 12:20:00|7711.5|7708.7|7715.8|7713|7716.5|7713|7709.8|7707|287
1702643100000|2023-12-15 12:25:00|7716.5|7712.7|7728.5|7725.7|7730.5|7727|7714.8|7712|672
1702643400000|2023-12-15 12:30:00|7728.8|7726|7730.5|7726.7|7731.5|7728.7|7725.8|7722.7|477
1702643700000|2023-12-15 12:35:00|7730.2|7727.4|7735.5|7732.7|7738.5|7735.5|7729.2|7725.7|515
1702644000000|2023-12-15 12:40:00|7735.3|7732.5|7732.8|7729|7736.5|7733.7|7731.5|7728.7|201
1702644300000|2023-12-15 12:45:00|7732.6|7729.8|7733.8|7731|7737.6|7734.8|7731.8|7728.8|431
1702644600000|2023-12-15 12:50:00|7732.8|7730|7730.9|7728.1|7732.8|7730|7726.3|7723.5|224
1702644900000|2023-12-15 12:55:00|7731.9|7728.8|7732.6|7728.8|7734.2|7731.1|7729.9|7726.8|388
1702645200000|2023-12-15 13:00:00|7731.9|7729.1|7733.9|7731.1|7738.6|7735.1|7729.9|7726.8|710
1702645500000|2023-12-15 13:05:00|7733.3|7730.5|7725.5|7721.7|7739.9|7737.1|7724.7|7721.7|1337
1702645800000|2023-12-15 13:10:00|7724.7|7721.9|7733.8|7731|7736.8|7733.5|7722.5|7719|507
1702646100000|2023-12-15 13:15:00|7734.5|7730.7|7727.8|7724|7736.8|7734|7727.1|7724|447
1702646400000|2023-12-15 13:20:00|7727.1|7724.3|7731.5|7727.7|7734.8|7731.7|7727.1|7724|937
1702646700000|2023-12-15 13:25:00|7731.1|7727.3|7731.5|7727.7|7732.8|7730|7725.1|7722.3|1179
1702647000000|2023-12-15 13:30:00|7732.4|7728.6|7718.2|7714.4|7736.5|7733.4|7717.5|7714.4|717
1702647300000|2023-12-15 13:35:00|7718.5|7714.7|7712.2|7709.4|7724.2|7721.4|7706.5|7703.7|1107
1702647600000|2023-12-15 13:40:00|7712.5|7708.7|7677.1|7674.3|7713.2|7709.7|7667.1|7664|2756
1702647900000|2023-12-15 13:45:00|7675.8|7673|7706.2|7703.4|7708.2|7705.4|7675.8|7673|1753
1702648200000|2023-12-15 13:50:00|7705.2|7702.4|7733.3|7729.5|7733.6|7730.5|7704.2|7700.9|1848
1702648500000|2023-12-15 13:55:00|7733|7729.2|7716.3|7712.5|7733|7729.2|7713.3|7710.5|1282
1702648800000|2023-12-15 14:00:00|7715.3|7713.5|7686.9|7683.1|7718.3|7715.5|7684.6|7681.5|1174
1702649100000|2023-12-15 14:05:00|7685.9|7683.8|7711.9|7709.1|7713.6|7710.5|7685.9|7683.8|916
1702649400000|2023-12-15 14:10:00|7711.6|7708.8|7699.9|7696.1|7716.3|7712.8|7687.6|7684.5|1013
1702649700000|2023-12-15 14:15:00|7699.6|7695.8|7696.3|7693.5|7706.3|7702.5|7692.9|7689.8|878
1702650000000|2023-12-15 14:20:00|7696.6|7693.8|7699.6|7696.8|7708|7705.2|7696.6|7692.8|1524
1702650300000|2023-12-15 14:25:00|7700|7697.2|7699.3|7695.5|7708.3|7705.5|7695|7691.8|830
1702650600000|2023-12-15 14:30:00|7697|7693.2|7663|7659.2|7698.3|7695.2|7646.5|7643.4|3083
1702650900000|2023-12-15 14:35:00|7663.6|7659.8|7628.9|7625.1|7664.6|7661.1|7625.5|7622.4|2867
1702651200000|2023-12-15 14:40:00|7628.5|7624.7|7637.2|7634.4|7649.9|7646.4|7625.2|7622.1|1788
1702651500000|2023-12-15 14:45:00|7637.8|7635|7651.6|7648.8|7657.3|7654.1|7633.2|7629.4|1992
1702651800000|2023-12-15 14:50:00|7651.9|7648.1|7657.4|7654.6|7661|7657.9|7641.6|7638.5|1536
1702652100000|2023-12-15 14:55:00|7657.7|7654.9|7632.6|7628.8|7660.7|7657.9|7628.1|7624.5|1173
1702652400000|2023-12-15 15:00:00|7632|7628.2|7624.8|7622|7649.7|7646.9|7620.8|7617.2|1290
1702652700000|2023-12-15 15:05:00|7625|7622.2|7633.9|7630.1|7636.4|7633.1|7606.3|7603.2|2972
1702653000000|2023-12-15 15:10:00|7634.9|7631.1|7611.2|7607.4|7643.9|7641.1|7606.5|7603.4|1707
1702653300000|2023-12-15 15:15:00|7610.5|7607.7|7589.4|7586.6|7613.2|7610.4|7588.9|7585.6|2139
1702653600000|2023-12-15 15:20:00|7589.9|7587.1|7552.7|7548.9|7592.4|7589.6|7549|7545.6|2381
1702653900000|2023-12-15 15:25:00|7553|7550.2|7589|7586.2|7590.7|7587.9|7552.2|7549.4|2527
1702654200000|2023-12-15 15:30:00|7588|7585.2|7623.7|7620.9|7633.4|7630.6|7585.7|7582.2|3283
1702654500000|2023-12-15 15:35:00|7624.7|7621.9|7620.7|7617.9|7627.7|7624.9|7608|7604.9|1260
1702654800000|2023-12-15 15:40:00|7621.7|7617.6|7627.7|7623.9|7636.4|7633.6|7618|7615.2|1347
1702655100000|2023-12-15 15:45:00|7627.4|7624.6|7619|7615.2|7632|7628.6|7612|7608.5|1196
1702655400000|2023-12-15 15:50:00|7618|7615.9|7627.7|7623.9|7634|7630.9|7614|7610.6|982
1702655700000|2023-12-15 15:55:00|7627|7624.2|7641.1|7637.3|7652.1|7649|7619|7615.9|2691
1702656000000|2023-12-15 16:00:00|7640.8|7638|7635.1|7632.3|7646.1|7642.8|7631.1|7628.3|848
1702656300000|2023-12-15 16:05:00|7635.4|7632.6|7642.4|7639.6|7651.4|7648.3|7631.8|7629|968
1702656600000|2023-12-15 16:10:00|7642.1|7639.3|7648.1|7644.3|7658.1|7654.6|7637.4|7634.3|1328
1702656900000|2023-12-15 16:15:00|7647.8|7645|7649.8|7647|7653.3|7650.3|7642.1|7639.3|1305
1702657200000|2023-12-15 16:20:00|7650.1|7646.3|7672.8|7670|7675.7|7672.4|7647.4|7644.3|3484
1702657500000|2023-12-15 16:25:00|7673.5|7670.7|7672.2|7669.4|7679.9|7676.8|7661.5|7658|4494
1702657800000|2023-12-15 16:30:00|7671.2|7668.4|7665.9|7663.1|7677.9|7674.8|7664.6|7661.8|2139
1702658100000|2023-12-15 16:35:00|7666.6|7662.8|7650.8|7648|7667.9|7664.8|7647.8|7645|1673
1702658400000|2023-12-15 16:40:00|7650.5|7647.7|7666.3|7663.5|7668|7664.5|7647.8|7644.5|3643
1702658700000|2023-12-15 16:45:00|7666|7663.2|7672|7669.2|7673.3|7670.5|7665|7661.9|842
1702659000000|2023-12-15 16:50:00|7673|7670.2|7688.1|7685.3|7693|7690|7673|7670.2|2676
1702659300000|2023-12-15 16:55:00|7688.5|7685.7|7687.8|7684|7697.1|7694.3|7683.6|7680.3|1365
1702659600000|2023-12-15 17:00:00|7687.1|7684.3|7676.1|7672.3|7692.1|7688.3|7674.1|7670.6|904
1702659900000|2023-12-15 17:05:00|7675.8|7673|7698.8|7696|7700.1|7697|7669.8|7666.3|883
1702660200000|2023-12-15 17:10:00|7699.8|7697|7700.1|7697.3|7708.5|7705.4|7696.8|7694|3414
1702660500000|2023-12-15 17:15:00|7700.8|7697|7709.4|7706.6|7711.1|7707.3|7700.8|7697|629
1702660800000|2023-12-15 17:20:00|7709.1|7706.3|7707.2|7704.4|7710.9|7708.1|7699.9|7696.3|602
1702661100000|2023-12-15 17:25:00|7707.9|7704.1|7690.8|7688|7710.4|7707.1|7687.8|7685|1271
1702661400000|2023-12-15 17:30:00|7690.5|7687.7|7690.8|7688|7696.8|7693.7|7685.8|7682.2|1045
1702661700000|2023-12-15 17:35:00|7690.5|7687.7|7693.1|7690.3|7696.8|7693.7|7687.1|7684|723
1702662000000|2023-12-15 17:40:00|7692.8|7690|7704.1|7701.3|7704.8|7701.7|7692.1|7688.6|547
1702662300000|2023-12-15 17:45:00|7703.8|7701|7702.8|7700|7706.1|7703.3|7698.8|7695.7|422
1702662600000|2023-12-15 17:50:00|7703.1|7699.3|7695.7|7692.9|7715.8|7713|7692.4|7689.6|1355
1702662900000|2023-12-15 17:55:00|7694.7|7691.9|7715.8|7713|7716.5|7713.7|7693.7|7690.9|811
1702663200000|2023-12-15 18:00:00|7716.1|7712.3|7706.8|7704|7716.1|7712.3|7704.8|7701.3|907
1702663500000|2023-12-15 18:05:00|7707.8|7704.3|7696.5|7693.7|7711.1|7708|7695.8|7693|722
1702663800000|2023-12-15 18:10:00|7697.8|7694|7688.1|7685.3|7700.8|7697.7|7686.1|7682|468
1702664100000|2023-12-15 18:15:00|7687.5|7684.7|7688.9|7686.1|7693.2|7689.4|7679.8|7677|1629
1702664400000|2023-12-15 18:20:00|7688.2|7685.4|7696.9|7693.1|7702.2|7699.1|7686.9|7684.1|337
1702664700000|2023-12-15 18:25:00|7697.9|7694.1|7691.5|7687.7|7699.6|7696.8|7687.7|7684.9|595
1702665000000|2023-12-15 18:30:00|7690.2|7687.4|7677.2|7674.4|7695.9|7692.4|7670.2|7667.4|937
1702665300000|2023-12-15 18:35:00|7677.5|7673.7|7685.5|7681.7|7687.9|7684.4|7673.8|7670.3|1405
1702665600000|2023-12-15 18:40:00|7684.8|7682|7675.8|7672|7689.5|7686.7|7672.5|7669.7|871
1702665900000|2023-12-15 18:45:00|7676.1|7672.3|7689.5|7686.7|7691.7|7688.4|7675.8|7672.3|2290
1702666200000|2023-12-15 18:50:00|7689.2|7686.4|7693.9|7691.1|7697.5|7694.4|7689.2|7685.4|770
1702666500000|2023-12-15 18:55:00|7694.2|7691.4|7692.2|7688.4|7708.2|7705.4|7689.5|7686.4|1328
1702666800000|2023-12-15 19:00:00|7692.5|7688.7|7693.9|7691.1|7695.2|7692.1|7685.2|7681.7|822
1702667100000|2023-12-15 19:05:00|7694.2|7691.4|7684.2|7681.4|7695.2|7692.1|7680.5|7677.4|989
1702667400000|2023-12-15 19:10:00|7684.9|7681.1|7686.8|7684|7689.2|7686.4|7681.5|7678.4|698
1702667700000|2023-12-15 19:15:00|7686.5|7683.7|7683.2|7680.4|7699.5|7696.1|7683.2|7680.4|1539
1702668000000|2023-12-15 19:20:00|7683.5|7680.7|7669.2|7665.4|7686.2|7682.9|7666.5|7663.4|1389
1702668300000|2023-12-15 19:25:00|7669.5|7665.7|7666.9|7664.1|7682.5|7679.7|7663.1|7660.3|4550
1702668600000|2023-12-15 19:30:00|7667.9|7665.1|7668.9|7666.1|7671.2|7668.1|7662.9|7660.1|1679
1702668900000|2023-12-15 19:35:00|7669.2|7666.4|7671.3|7668.5|7673.6|7670.5|7667.2|7664.1|535
1702669200000|2023-12-15 19:40:00|7671.6|7668.8|7666.3|7663.5|7672.6|7669.5|7665.6|7662.5|339
1702669500000|2023-12-15 19:45:00|7665.9|7663.1|7668.6|7665.8|7670.3|7667.5|7665.3|7662.4|522
1702669800000|2023-12-15 19:50:00|7669.3|7666.5|7673.3|7670.5|7675.6|7672.5|7669|7665.5|892
1702670100000|2023-12-15 19:55:00|7674.3|7671.5|7674.3|7671.5|7677.6|7674.5|7673.6|7670.5|394
1702670400000|2023-12-15 20:00:00|7673.3|7670.5|7666.6|7662.8|7673.6|7670.8|7665.3|7662.5|223
1702670700000|2023-12-15 20:05:00|7666.3|7662.5|7671.6|7667.8|7673.3|7670.5|7665.3|7661.5|54
1702671000000|2023-12-15 20:10:00|7672.3|7668.8|7671|7667.2|7677|7673.5|7670.3|7666.9|132
1702671300000|2023-12-15 20:15:00|7670.7|7667.9|7676.3|7672.5|7676.3|7672.5|7670|7666.9|64
1702671600000|2023-12-15 20:20:00|7676|7673.2|7675|7671.2|7678|7675.2|7673.3|7670.2|206
1702671900000|2023-12-15 20:25:00|7676|7672.2|7677|7674.2|7678|7675.2|7675|7671.9|47
1702672200000|2023-12-15 20:30:00|7677.4|7674.6|7683.6|7679.8|7684.3|7681.5|7677|7673.5|228
1702672500000|2023-12-15 20:35:00|7683.3|7680.5|7687.7|7684.9|7688.3|7684.9|7681.3|7678.1|269
1702672800000|2023-12-15 20:40:00|7688.3|7685.5|7688.6|7685.8|7690.6|7687.5|7688|7685.2|335
1702673100000|2023-12-15 20:45:00|7688.7|7685.9|7687|7684.2|7689.3|7686.5|7686.7|7683.5|134
1702673400000|2023-12-15 20:50:00|7687.4|7684.6|7693.4|7689.6|7694.1|7690.6|7687.4|7683.6|112
1702673700000|2023-12-15 20:55:00|7693.1|7690.3|7692.1|7689.3|7695.4|7692.6|7692.1|7689.3|156
1702674000000|2023-12-15 21:00:00|7692.4|7688.6|7687.8|7684|7693.4|7690.6|7686.1|7683|77
1702674300000|2023-12-15 21:05:00|7687.1|7684.3|7693.1|7689.3|7693.5|7690.3|7687.1|7684|141
1702674600000|2023-12-15 21:10:00|7692.8|7689|7692.1|7689.3|7693.8|7691|7690.8|7688|137
1702674900000|2023-12-15 21:15:00|7692.8|7689|7692.8|7689|7693.1|7690|7690.1|7687|44
1702675200000|2023-12-15 21:20:00|7692.1|7688.3|7691.1|7687.3|7693.1|7689.3|7690.4|7686.8|185
1702675500000|2023-12-15 21:25:00|7691.4|7687.6|7688.4|7684.6|7691.4|7687.6|7687.1|7683.6|21
1702675800000|2023-12-15 21:30:00|7687.7|7684.9|7690.4|7686.6|7690.4|7686.6|7687.7|7684.6|114
1702676100000|2023-12-15 21:35:00|7690.5|7687.7|7691.8|7688|7692.1|7689|7690.5|7687.3|57
1702676400000|2023-12-15 21:40:00|7691.1|7688.3|7697.1|7694.3|7697.1|7694.3|7691.1|7688|61
1702676700000|2023-12-15 21:45:00|7697.4|7693.6|7701.1|7698.3|7702.1|7699|7697.1|7693.6|89
1702677000000|2023-12-15 21:50:00|7700.1|7697.3|7703.1|7700.3|7703.1|7700.3|7700.1|7697.3|42
1702677300000|2023-12-15 21:55:00|7703.8|7700|7703.4|7700.6|7706.4|7702.6|7702.8|7700|84
1702677600000|2023-12-15 22:00:00|7703.7|7699.9|7706.7|7698.9|7706.7|7699.9|7703.4|7698.9|3
1702854000000|2023-12-17 23:00:00|7705.8|7702|7728.8|7725|7729.1|7725.3|7704.8|7702|139
1702854300000|2023-12-17 23:05:00|7728.4|7725.6|7726.1|7722.3|7729.1|7726|7723.1|7720|67
1702854600000|2023-12-17 23:10:00|7727.1|7723.3|7732.9|7729.1|7733.9|7730.6|7725.4|7721.6|119
1702854900000|2023-12-17 23:15:00|7733.1|7729.3|7735.5|7731.7|7735.8|7732.7|7731.8|7729|37
1702855200000|2023-12-17 23:20:00|7734.5|7731.3|7730.1|7727.3|7735.8|7732.3|7729.4|7726.6|33
1702855500000|2023-12-17 23:25:00|7729.4|7726.6|7733.8|7730|7734.1|7731|7729.4|7726.6|40
1702855800000|2023-12-17 23:30:00|7733.1|7730.3|7734.8|7731|7734.8|7732|7732.1|7728.3|16
1702856100000|2023-12-17 23:35:00|7734.4|7731.6|7736.8|7733|7738.4|7735.3|7734.4|7731|11
1702856400000|2023-12-17 23:40:00|7736.4|7733.6|7736.5|7733.7|7738.8|7735.6|7736.4|7733|34
1702856700000|2023-12-17 23:45:00|7736.8|7734|7737.8|7734|7737.8|7735|7735.8|7732.7|11
1702857000000|2023-12-17 23:50:00|7737.5|7734.7|7740.5|7737.7|7740.8|7738|7736.8|7733.7|20
1702857300000|2023-12-17 23:55:00|7740.8|7738|7746.8|7744|7747.8|7744.7|7740.8|7738|211
1702857600000|2023-12-18 00:00:00|7746.5|7743.7|7749.1|7746.3|7751.8|7748.7|7746.5|7743.7|122
1702857900000|2023-12-18 00:05:00|7748.5|7745.7|7758.8|7756|7759.5|7756.3|7748.1|7745.3|157
1702858200000|2023-12-18 00:10:00|7759.1|7756.3|7756.5|7752.7|7759.5|7756.7|7756.5|7752.7|50
1702858500000|2023-12-18 00:15:00|7755.8|7753|7755.1|7751.3|7758.5|7755|7755.1|7751.3|8
1702858800000|2023-12-18 00:20:00|7754.5|7751.7|7746.1|7742.3|7754.5|7751.7|7745.8|7742.3|26
1702859100000|2023-12-18 00:25:00|7747.5|7744.7|7742.8|7740|7748.5|7745.7|7742.8|7740|18
1702859400000|2023-12-18 00:30:00|7742.5|7739.7|7737.1|7734.3|7745.1|7742|7735.1|7731.7|12
1702859700000|2023-12-18 00:35:00|7737.5|7734.7|7735.1|7731.3|7739.8|7736.3|7734.5|7731.3|26
1702860000000|2023-12-18 00:40:00|7735.5|7732.7|7729.1|7725.3|7736.1|7732.7|7728.1|7724.3|16
1702860300000|2023-12-18 00:45:00|7728.5|7725.7|7722.5|7719.7|7729.1|7725.7|7722.5|7719.7|9
1702860600000|2023-12-18 00:50:00|7723.1|7719.3|7721.5|7717.7|7723.1|7719.7|7720.5|7717|22
1702860900000|2023-12-18 00:55:00|7721.8|7718|7720.5|7717.7|7723.1|7720|7720.1|7716.7|32
1702861200000|2023-12-18 01:00:00|7720.1|7716.3|7724.8|7722|7727.1|7724.3|7719.1|7716.2|142
1702861500000|2023-12-18 01:05:00|7725.5|7722.7|7716.8|7714|7727.5|7724.7|7716.1|7713.3|150
1702861800000|2023-12-18 01:10:00|7717.2|7714.4|7716.2|7713.4|7725.5|7722.7|7716.2|7713.4|131
1702862100000|2023-12-18 01:15:00|7716.8|7713|7713.2|7710.4|7718.5|7715.4|7711.2|7707.4|92
1702862400000|2023-12-18 01:20:00|7712.5|7709.7|7705.8|7702|7715.5|7712.4|7704.5|7701.7|112
1702862700000|2023-12-18 01:25:00|7705.5|7702.7|7699.2|7696.4|7706.8|7703.7|7696.5|7693.4|142
1702863000000|2023-12-18 01:30:00|7699.8|7697|7702.5|7698.7|7704.2|7700.7|7699.2|7695.7|156
1702863300000|2023-12-18 01:35:00|7701.5|7698.4|7689.5|7686.7|7701.5|7698.4|7688.8|7686|195
1702863600000|2023-12-18 01:40:00|7689.8|7687|7695.2|7692.4|7698.8|7695.7|7687.5|7684.7|267
1702863900000|2023-12-18 01:45:00|7694.8|7692|7697.8|7694|7697.8|7694.4|7690.2|7687|241
1702864200000|2023-12-18 01:50:00|7698.2|7694.4|7700.9|7698.1|7705.9|7702.7|7696.2|7693|119
1702864500000|2023-12-18 01:55:00|7700.5|7697.7|7700.8|7698|7705.5|7702.1|7699.9|7696.7|53
1702864800000|2023-12-18 02:00:00|7701.2|7698.4|7710.8|7708|7713.2|7710|7701.2|7698|193
1702865100000|2023-12-18 02:05:00|7711.2|7707.4|7710.2|7706.4|7714.8|7711.4|7709.2|7706|59
1702865400000|2023-12-18 02:10:00|7709.8|7707.4|7712.8|7710|7715.5|7712.4|7709.8|7706.4|145
1702865700000|2023-12-18 02:15:00|7713.2|7710.4|7703.8|7700|7713.8|7710.7|7703.8|7700|80
1702866000000|2023-12-18 02:20:00|7704.2|7700.4|7705.8|7703|7709.8|7707|7704.2|7700.4|102
1702866300000|2023-12-18 02:25:00|7705.5|7702.7|7704.5|7700.7|7708.5|7704.7|7703.5|7700.4|23
1702866600000|2023-12-18 02:30:00|7704.8|7701.7|7708.5|7704.7|7710.5|7707|7702.8|7699.7|67
1702866900000|2023-12-18 02:35:00|7709.2|7705.4|7707.5|7703.7|7711.5|7708|7705.8|7702.7|159
1702867200000|2023-12-18 02:40:00|7707.8|7704|7705.2|7701.4|7708.8|7705|7703.5|7699.7|131
1702867500000|2023-12-18 02:45:00|7704.2|7700.4|7705.2|7701.4|7706.2|7702.7|7702.5|7699.4|60
1702867800000|2023-12-18 02:50:00|7704.2|7700.4|7700.2|7696.4|7706.5|7703.4|7699.2|7696.4|214
1702868100000|2023-12-18 02:55:00|7699.5|7696.7|7700.2|7696.4|7704.5|7701.7|7699.2|7696.4|128
1702868400000|2023-12-18 03:00:00|7700.5|7697.4|7697.5|7694.7|7702.2|7698.7|7694.9|7691.4|215
1702868700000|2023-12-18 03:05:00|7697.2|7694.4|7697.2|7693.4|7698.5|7695.4|7694.5|7691.7|127
1702869000000|2023-12-18 03:10:00|7697.5|7693.7|7703.5|7699.7|7703.5|7700.4|7694.5|7691.4|108
1702869300000|2023-12-18 03:15:00|7704.2|7700.4|7701.6|7697.8|7704.2|7700.7|7698.2|7694.7|199
1702869600000|2023-12-18 03:20:00|7701.2|7697.4|7707.2|7703.4|7709.2|7705.8|7700.6|7697.4|102
1702869900000|2023-12-18 03:25:00|7707.6|7703.8|7705.2|7701.4|7707.9|7704.8|7704.6|7700.8|54
1702870200000|2023-12-18 03:30:00|7705.6|7701.8|7704.2|7700.4|7705.9|7702.8|7703.6|7700.4|22
1702870500000|2023-12-18 03:35:00|7704.6|7700.8|7703.6|7700.8|7704.6|7701.8|7703.6|7700.1|15
1702870800000|2023-12-18 03:40:00|7704.9|7701.1|7701.9|7698.1|7704.9|7702.1|7701.2|7698.1|179
1702871100000|2023-12-18 03:45:00|7702.2|7698.4|7706.9|7704.1|7707.2|7704.4|7701.6|7698.1|38
1702871400000|2023-12-18 03:50:00|7707.2|7704.4|7705.9|7702.1|7707.2|7704.4|7705.6|7702.1|9
1702871700000|2023-12-18 03:55:00|7705.3|7702.5|7700.6|7697.8|7705.9|7702.5|7699.6|7696.8|504
1702872000000|2023-12-18 04:00:00|7701.6|7698.8|7704.6|7701.8|7704.6|7701.8|7701.6|7698.8|22
1702872300000|2023-12-18 04:05:00|7702.6|7700.8|7701.6|7698.8|7703.9|7700.8|7701.6|7698.8|17
1702872600000|2023-12-18 04:10:00|7701.9|7697.8|7702.6|7699.8|7703.6|7700.3|7701.6|7697.8|24
1702872900000|2023-12-18 04:15:00|7703.3|7699.5|7702.6|7699.8|7703.6|7700.1|7701.9|7698.8|16
1702873200000|2023-12-18 04:20:00|7702.9|7699.1|7702.6|7699.8|7703|7700.2|7702.6|7698.8|33
1702873500000|2023-12-18 04:25:00|7703|7700.2|7702|7698.2|7703|7700.2|7701.6|7698.2|24
1702873800000|2023-12-18 04:30:00|7701.6|7698.8|7701|7697.2|7702|7699.2|7698.6|7695.2|38
1702874100000|2023-12-18 04:35:00|7700.6|7697.8|7702|7698.2|7702|7698.8|7699.6|7696.8|12
1702874400000|2023-12-18 04:40:00|7701.6|7698.8|7702.6|7698.8|7703|7700.2|7701.3|7697.8|10
1702874700000|2023-12-18 04:45:00|7702.3|7699.8|7701.6|7697.8|7702.6|7699.8|7701|7697.8|21
1702875000000|2023-12-18 04:50:00|7702|7698.8|7702.6|7699.8|7703.3|7700.2|7701.3|7697.8|28
1702875300000|2023-12-18 04:55:00|7702|7698.8|7703|7700.2|7703|7700.2|7702|7698.2|7
1702875600000|2023-12-18 05:00:00|7705|7701.2|7703.6|7699.8|7706.3|7703.2|7701|7697.8|51
1702875900000|2023-12-18 05:05:00|7703|7700.2|7707|7703.2|7707|7703.8|7702.1|7698.8|14
1702876200000|2023-12-18 05:10:00|7706.3|7703.5|7700|7697.2|7707|7703.8|7700|7696.5|17
1702876500000|2023-12-18 05:15:00|7700.3|7696.5|7698|7695.2|7703|7699.2|7697|7693.5|14
1702876800000|2023-12-18 05:20:00|7698.3|7694.5|7700|7697.2|7701.3|7698.5|7698|7694.2|29
1702877100000|2023-12-18 05:25:00|7700.3|7697.5|7709.7|7706.9|7713.7|7710.5|7700.3|7697.5|78
1702877400000|2023-12-18 05:30:00|7710|7706.2|7713.3|7709.5|7714.7|7711.5|7708.7|7705.5|71
1702877700000|2023-12-18 05:35:00|7712.7|7709.9|7719.3|7716.5|7719.7|7716.9|7712.7|7709.4|235
1702878000000|2023-12-18 05:40:00|7718.7|7715.9|7720|7717.2|7720|7717.2|7717|7713.5|24
1702878300000|2023-12-18 05:45:00|7719.7|7716.9|7716.3|7712.5|7719.7|7716.9|7713|7709.5|48
1702878600000|2023-12-18 05:50:00|7716|7713.2|7717|7714.2|7717.3|7714.5|7713.2|7709.9|97
1702878900000|2023-12-18 05:55:00|7717.3|7714.5|7719.3|7715.5|7723.3|7720.2|7716.3|7713.2|81
1702879200000|2023-12-18 06:00:00|7718.7|7715.9|7719.7|7716.9|7721.3|7718.5|7715.3|7711.9|33
1702879500000|2023-12-18 06:05:00|7719.3|7716.5|7718.3|7714.5|7719.7|7716.9|7716.3|7713.2|43
1702879800000|2023-12-18 06:10:00|7718|7715.2|7723.7|7719.9|7724.7|7721.9|7718|7714.9|53
1702880100000|2023-12-18 06:15:00|7723|7720.2|7724.7|7721.9|7725|7721.9|7721.7|7718.2|63
1702880400000|2023-12-18 06:20:00|7724|7721.2|7723|7720.2|7725.4|7722.2|7722|7718.9|51
1702880700000|2023-12-18 06:25:00|7723.7|7719.9|7727.4|7723.6|7728.7|7725.6|7723.7|7719.9|65
1702881000000|2023-12-18 06:30:00|7727.7|7723.9|7730|7726.2|7731.4|7727.9|7726|7722.9|68
1702881300000|2023-12-18 06:35:00|7730.4|7726.6|7743.7|7739.9|7744.4|7740.6|7730|7726.6|309
1702881600000|2023-12-18 06:40:00|7744|7740.2|7743|7740.2|7746.4|7742.9|7740.7|7737.2|167
1702881900000|2023-12-18 06:45:00|7742.7|7739.9|7747.7|7743.9|7753.4|7750.6|7742.3|7738.9|320
1702882200000|2023-12-18 06:50:00|7748|7744.2|7752|7749.2|7754|7750.9|7747.7|7744.2|162
1702882500000|2023-12-18 06:55:00|7752.4|7748.6|7752|7748.2|7754.7|7751.6|7751.7|7748.2|202
1702882800000|2023-12-18 07:00:00|7751.7|7747.9|7748.7|7745.9|7751.7|7748.2|7747|7744.2|140
1702883100000|2023-12-18 07:05:00|7749|7746.2|7744|7741.2|7749|7746.2|7742.9|7739.6|120
1702883400000|2023-12-18 07:10:00|7745|7740.6|7745|7742.2|7747.4|7744.2|7742.7|7738.9|75
1702883700000|2023-12-18 07:15:00|7744.4|7741.6|7741.4|7738.6|7747|7744.2|7741|7737.9|199
1702884000000|2023-12-18 07:20:00|7741|7738.2|7741.4|7737.6|7743|7739.9|7739|7736.2|151
1702884300000|2023-12-18 07:25:00|7741|7738.2|7734.1|7731.3|7741.4|7738.2|7733.1|7729.9|280
1702884600000|2023-12-18 07:30:00|7734.4|7730.6|7731.7|7727.9|7736.2|7733.3|7731.1|7727.9|63
1702884900000|2023-12-18 07:35:00|7732.1|7728.3|7725.1|7722.3|7733.7|7730.9|7725.1|7721.6|269
1702885200000|2023-12-18 07:40:00|7725.4|7722.6|7720.4|7716.6|7733.4|7729.6|7719.7|7716.6|702
1702885500000|2023-12-18 07:45:00|7720.7|7716.9|7711.1|7708.3|7720.7|7716.9|7710.7|7707.3|1646
1702885800000|2023-12-18 07:50:00|7711.7|7708.9|7717.1|7714.3|7721.7|7718.3|7710.4|7707.3|284
1702886100000|2023-12-18 07:55:00|7717.7|7713.9|7716.4|7712.6|7719.1|7715.3|7712.1|7708.9|489
1702886400000|2023-12-18 08:00:00|7715.7|7711.9|7709.1|7706.3|7715.7|7712.3|7704.4|7700.9|1078
1702886700000|2023-12-18 08:05:00|7709.4|7705.6|7711|7707.2|7716.4|7713.2|7706.7|7703.9|1184
1702887000000|2023-12-18 08:10:00|7710.4|7707.6|7716.7|7713.9|7719.7|7716.2|7709.4|7706.2|1689
1702887300000|2023-12-18 08:15:00|7717.7|7714.5|7720|7716.2|7721|7717.9|7712|7709.2|547
1702887600000|2023-12-18 08:20:00|7719.7|7716.9|7711.7|7708.9|7720.7|7717.2|7710.4|7707.4|502
1702887900000|2023-12-18 08:25:00|7712|7709.2|7718.3|7715.5|7723.7|7720.2|7710.7|7707.9|3235
1702888200000|2023-12-18 08:30:00|7718.4|7714.6|7727.7|7724.9|7727.7|7724.9|7709.3|7706.2|2763
1702888500000|2023-12-18 08:35:00|7729|7726.2|7725.4|7722.6|7736|7733.2|7725|7721.6|1586
1702888800000|2023-12-18 08:40:00|7725|7721.2|7732|7729.2|7733.7|7730.2|7718.7|7715.6|728
1702889100000|2023-12-18 08:45:00|7731.7|7728.9|7722|7719.2|7732|7729.2|7718.4|7715.6|1147
1702889400000|2023-12-18 08:50:00|7722.4|7718.6|7713.4|7710.6|7722.7|7719.2|7708.7|7704.9|1028
1702889700000|2023-12-18 08:55:00|7712.4|7709.6|7719.7|7715.9|7725.4|7722.6|7712.4|7709.2|475
1702890000000|2023-12-18 09:00:00|7719.2|7715.4|7708.1|7705.3|7720.1|7716.6|7708.1|7705.3|522
1702890300000|2023-12-18 09:05:00|7707.1|7704.3|7675.4|7672.6|7707.4|7704.3|7675.4|7672.6|1185
1702890600000|2023-12-18 09:10:00|7675.7|7671.9|7676.4|7673.6|7682.4|7679|7671.7|7668.6|722
1702890900000|2023-12-18 09:15:00|7676.1|7672.3|7680.8|7678|7683.8|7680.6|7671.8|7669|436
1702891200000|2023-12-18 09:20:00|7681.4|7677.6|7673.1|7669.3|7681.4|7678|7665.8|7662.5|793
1702891500000|2023-12-18 09:25:00|7672.4|7669.6|7672.1|7668.3|7679.4|7676.3|7669.1|7666|1348
1702891800000|2023-12-18 09:30:00|7671.8|7669|7678.8|7675|7685.8|7682.6|7670.1|7666.7|454
1702892100000|2023-12-18 09:35:00|7678.1|7675.3|7681.4|7678.6|7686.4|7683.3|7677.8|7674|636
1702892400000|2023-12-18 09:40:00|7682.1|7679.3|7671.3|7668.5|7682.4|7679.6|7660.8|7657|1687
1702892700000|2023-12-18 09:45:00|7670.8|7668|7647.5|7643.7|7671.8|7668.4|7640.2|7637|1629
1702893000000|2023-12-18 09:50:00|7647.2|7643.4|7636.9|7633.1|7647.8|7644.5|7627.5|7624|1183
1702893300000|2023-12-18 09:55:00|7636.5|7634.1|7641.5|7637.7|7646.2|7643.1|7633.2|7630.1|456
1702893600000|2023-12-18 10:00:00|7639.5|7636.7|7627.2|7624.4|7639.9|7637.1|7620.9|7618.1|1309
1702893900000|2023-12-18 10:05:00|7627.5|7624.7|7626.2|7622.4|7629.2|7626.1|7621.9|7618.1|489
1702894200000|2023-12-18 10:10:00|7625.9|7622.1|7635.9|7633.1|7639.9|7636.7|7622.9|7620.1|551
1702894500000|2023-12-18 10:15:00|7635.5|7632.7|7608.9|7606.1|7636.5|7633.4|7607.4|7604.1|1786
1702894800000|2023-12-18 10:20:00|7609.9|7606.4|7609.7|7605.9|7612.5|7609.4|7595.2|7591.4|1320
1702895100000|2023-12-18 10:25:00|7609.2|7605.4|7606.5|7603.7|7616.2|7613.4|7598.9|7595.7|1411
1702895400000|2023-12-18 10:30:00|7606.9|7604.1|7624.5|7620.7|7627.2|7624.1|7606.9|7603.7|828
1702895700000|2023-12-18 10:35:00|7623.9|7621.1|7633.5|7630.7|7635.2|7631.7|7620.5|7617.7|360
1702896000000|2023-12-18 10:40:00|7633.9|7629.7|7627.2|7623.4|7633.9|7630.7|7624.9|7621.8|538
1702896300000|2023-12-18 10:45:00|7626.2|7623.9|7626.2|7622.4|7634.6|7631.1|7623.9|7620.4|235
1702896600000|2023-12-18 10:50:00|7625.6|7622.8|7628.9|7625.1|7633.2|7630.1|7625.6|7622.4|327
1702896900000|2023-12-18 10:55:00|7629.2|7626.1|7631.2|7627.4|7640.2|7637|7626.2|7622.7|1645
1702897200000|2023-12-18 11:00:00|7631.5|7628.7|7624.8|7622|7631.9|7628.7|7617.2|7614.4|1055
1702897500000|2023-12-18 11:05:00|7625.2|7622.4|7627.2|7624.4|7628.5|7625.7|7619.9|7616.4|1085
1702897800000|2023-12-18 11:10:00|7627.5|7624.7|7689.5|7685.7|7693.2|7688.7|7626.5|7623.7|2607
1702898100000|2023-12-18 11:15:00|7689.2|7685.4|7711.9|7709.1|7729.8|7726.7|7688.2|7684.4|5346
1702898400000|2023-12-18 11:20:00|7712.8|7710|7718.9|7716.1|7727.6|7724.8|7702.2|7699.1|1964
1702898700000|2023-12-18 11:25:00|7719.2|7716.4|7724.5|7721.7|7736.9|7734.1|7718.9|7715.7|915
1702899000000|2023-12-18 11:30:00|7725.2|7722.4|7726.9|7724.1|7734.9|7731.7|7719.9|7717.1|582
1702899300000|2023-12-18 11:35:00|7726.2|7723.1|7736.5|7733.7|7746.5|7743.7|7722.9|7719.8|1416
1702899600000|2023-12-18 11:40:00|7736.9|7734.1|7735.5|7732.7|7737.2|7734.4|7725.6|7722.1|858
1702899900000|2023-12-18 11:45:00|7735.9|7733.1|7751.9|7749.1|7754|7749.1|7728.9|7725.7|1359
1702900200000|2023-12-18 11:50:00|7752.2|7749.4|7747.5|7743.7|7754.5|7751|7745.5|7742|1500
1702900500000|2023-12-18 11:55:00|7747.8|7744|7752.2|7749.4|7756.2|7753.4|7743.5|7740.7|724
1702900800000|2023-12-18 12:00:00|7751.8|7749|7758.8|7756|7764.5|7761.7|7751.8|7749|800
1702901100000|2023-12-18 12:05:00|7759.2|7756.4|7757.2|7753.4|7764.7|7761.4|7756.8|7753.4|527
1702901400000|2023-12-18 12:10:00|7756.8|7754|7758.2|7754.4|7763.5|7759.9|7756.5|7753.4|288
1702901700000|2023-12-18 12:15:00|7758.5|7754.7|7724.2|7721.4|7758.5|7755.4|7723.9|7720.8|1335
1702902000000|2023-12-18 12:20:00|7723.9|7721.1|7721.5|7718.7|7725.5|7722.1|7716.9|7714.1|536
1702902300000|2023-12-18 12:25:00|7722.9|7720.1|7734.2|7731.4|7734.2|7731.4|7721.9|7718.1|564
1702902600000|2023-12-18 12:30:00|7733.9|7731.1|7733.6|7730.8|7743.9|7740.1|7728.9|7726.1|605
1702902900000|2023-12-18 12:35:00|7733.2|7730.4|7744.9|7742.1|7748.2|7744.8|7731.2|7727.8|378
1702903200000|2023-12-18 12:40:00|7745.2|7742.4|7749.6|7746.8|7749.6|7746.8|7736.6|7733.1|377
1702903500000|2023-12-18 12:45:00|7749.3|7745.5|7760.6|7757.8|7762|7758.8|7742.3|7739.5|643
1702903800000|2023-12-18 12:50:00|7761.6|7758.8|7764.6|7761.8|7768|7765.2|7756.9|7754.1|990
1702904100000|2023-12-18 12:55:00|7765.3|7761.5|7764.3|7761.5|7769.3|7766.5|7754.6|7751.8|2290
1702904400000|2023-12-18 13:00:00|7764.6|7760.8|7806.2|7802.4|7821.9|7818.7|7757.9|7754.5|4406
1702904700000|2023-12-18 13:05:00|7805.9|7802.1|7813.2|7809.4|7815.2|7812.1|7803.2|7800.1|1561
1702905000000|2023-12-18 13:10:00|7813.5|7809.7|7812.2|7809.4|7827.5|7824|7805.5|7802.7|1959
1702905300000|2023-12-18 13:15:00|7812.5|7809.7|7823.8|7820|7827.2|7824|7809.2|7805.7|1924
1702905600000|2023-12-18 13:20:00|7824.2|7820.4|7830.5|7826.7|7832.2|7829|7815.5|7812.7|2322
1702905900000|2023-12-18 13:25:00|7830.8|7827.7|7842.4|7839.6|7845.4|7842.6|7826.1|7823|3064
1702906200000|2023-12-18 13:30:00|7842.7|7839.9|7870.7|7867.9|7874.7|7870.9|7837.1|7833.9|2695
1702906500000|2023-12-18 13:35:00|7870.4|7867.6|7848.1|7845.3|7878.7|7875.3|7845.4|7842.3|2011
1702906800000|2023-12-18 13:40:00|7847.4|7844.3|7860.4|7856.6|7866.4|7863.2|7846.6|7843.3|1799
1702907100000|2023-12-18 13:45:00|7859.7|7856.9|7851.7|7847.9|7860.4|7857.6|7843.1|7839.3|1874
1702907400000|2023-12-18 13:50:00|7851.4|7848.9|7867.4|7864.6|7869|7866.2|7847.1|7843.9|1081
1702907700000|2023-12-18 13:55:00|7867|7864.2|7870.7|7867.9|7874|7870.2|7863.4|7860.6|1168
1702908000000|2023-12-18 14:00:00|7871.7|7868.9|7882|7878.2|7885|7881.9|7869.7|7866.9|1806
1702908300000|2023-12-18 14:05:00|7882.7|7879.9|7884|7880.2|7885.7|7882.6|7879|7875.9|1234
1702908600000|2023-12-18 14:10:00|7883.7|7880.9|7880.7|7877.9|7886.4|7883.6|7877.1|7873.9|1392
1702908900000|2023-12-18 14:15:00|7881.1|7877.3|7877.4|7874.6|7886.1|7883.3|7871.8|7869|1857
1702909200000|2023-12-18 14:20:00|7878.4|7875|7882.8|7879|7887.8|7884.6|7870.4|7867.6|1301
1702909500000|2023-12-18 14:25:00|7882.4|7879.6|7896.8|7893|7898.1|7895|7880.1|7877|1539
1702909800000|2023-12-18 14:30:00|7896.4|7893.6|7913.1|7910.3|7933.8|7930.6|7895.4|7892|3268
1702910100000|2023-12-18 14:35:00|7914.1|7910.8|7921.4|7918.6|7921.8|7918.6|7904.8|7901.6|1686
1702910400000|2023-12-18 14:40:00|7920.4|7917.6|7931.1|7927.3|7933.8|7929.9|7915.4|7912.3|1562
1702910700000|2023-12-18 14:45:00|7930.4|7927.6|7930.1|7927.3|7938.1|7934.9|7926.1|7923.3|1827
1702911000000|2023-12-18 14:50:00|7929.7|7926.9|7949.1|7946.3|7951.1|7947.9|7929.4|7926.1|2384
1702911300000|2023-12-18 14:55:00|7948.7|7945.9|7953.1|7949.3|7956.1|7952.9|7946.7|7943.6|1557
1702911600000|2023-12-18 15:00:00|7952.7|7949.9|7940.4|7937.6|7962.4|7959.6|7935.4|7932.6|3934
1702911900000|2023-12-18 15:05:00|7941.1|7937.3|7959.1|7955.3|7960.7|7957.9|7938.1|7935.3|2473
1702912200000|2023-12-18 15:10:00|7959.4|7956.3|7942.4|7938.6|7961.9|7958.6|7942.1|7938.6|1212
1702912500000|2023-12-18 15:15:00|7942.1|7938.3|7908.8|7906|7942.4|7939.6|7906.4|7903.3|2415
1702912800000|2023-12-18 15:20:00|7908.4|7905.6|7901.8|7899|7912.2|7909|7898.4|7895.6|2759
1702913100000|2023-12-18 15:25:00|7902.2|7899.4|7889.9|7886.1|7908.2|7905|7881.2|7878.4|2584
1702913400000|2023-12-18 15:30:00|7889.5|7886.7|7881.9|7878.1|7895.5|7892.1|7873.9|7871.1|2109
1702913700000|2023-12-18 15:35:00|7882.2|7878.4|7886.2|7883.4|7887.9|7884.4|7874.2|7871.4|1336
1702914000000|2023-12-18 15:40:00|7887.2|7884.4|7885.8|7883|7890.2|7887|7864.5|7861.7|2414
1702914300000|2023-12-18 15:45:00|7885.2|7882|7870.2|7867.4|7887.2|7884|7864.8|7862|1067
1702914600000|2023-12-18 15:50:00|7870.5|7866.7|7877.5|7873.7|7877.5|7874.3|7853.5|7850.4|1546
1702914900000|2023-12-18 15:55:00|7877.1|7874.3|7879.1|7876.3|7886.5|7883.3|7873.8|7871|1318
1702915200000|2023-12-18 16:00:00|7879.5|7875.7|7881.1|7878.3|7884.1|7881|7870.5|7867.7|1291
1702915500000|2023-12-18 16:05:00|7880.8|7877.3|7892.1|7889.3|7894.1|7890.7|7876.1|7872.3|1856
1702915800000|2023-12-18 16:10:00|7892.5|7888.7|7882.5|7878.7|7896.5|7893.3|7871.6|7868.3|1487
1702916100000|2023-12-18 16:15:00|7882.1|7879.3|7901.8|7898|7905.8|7902.7|7882.1|7878.7|1560
1702916400000|2023-12-18 16:20:00|7901.2|7898.4|7879.5|7876.7|7905.1|7901.6|7879.4|7876.6|2139
1702916700000|2023-12-18 16:25:00|7878.5|7875.7|7873.2|7870.4|7881.5|7878.7|7865.5|7861.7|3234
1702917000000|2023-12-18 16:30:00|7872.8|7870|7863.8|7861|7874.9|7871.7|7856.7|7853.2|2655
1702917300000|2023-12-18 16:35:00|7863.5|7860.7|7866.8|7863|7868.8|7865.7|7842.2|7839.4|2469
1702917600000|2023-12-18 16:40:00|7866.2|7863.4|7857.5|7853.7|7866.5|7863.4|7852.2|7848.4|1421
1702917900000|2023-12-18 16:45:00|7856.5|7854|7851.1|7847.3|7864.1|7860.3|7849.8|7846.3|1273
1702918200000|2023-12-18 16:50:00|7850.8|7848|7861.8|7858|7861.8|7858.7|7845.5|7842|1623
1702918500000|2023-12-18 16:55:00|7861.5|7857.7|7871.5|7868.7|7876|7872.7|7857.2|7853.7|1285
1702918800000|2023-12-18 17:00:00|7870.8|7868|7869.8|7866|7874.5|7871|7864.5|7861.4|1764
1702919100000|2023-12-18 17:05:00|7869.2|7866.4|7869.2|7866.4|7873.5|7870|7865.8|7863|687
1702919400000|2023-12-18 17:10:00|7868.8|7866|7862.2|7858.4|7869.2|7866|7856.2|7852.4|1920
1702919700000|2023-12-18 17:15:00|7861.2|7858.1|7857.5|7853.7|7863.2|7860.4|7854.8|7851.4|548
1702920000000|2023-12-18 17:20:00|7857.8|7854|7877.1|7873.3|7888.5|7885.3|7855.8|7852.7|1182
1702920300000|2023-12-18 17:25:00|7876.5|7873.7|7873.8|7871|7879.1|7875.7|7867.7|7864.4|1198
1702920600000|2023-12-18 17:30:00|7873.1|7870.3|7862.8|7860|7873.1|7870.3|7861.1|7858|510
1702920900000|2023-12-18 17:35:00|7863.1|7859.3|7859.8|7857|7872.4|7869|7855.5|7852.3|493
1702921200000|2023-12-18 17:40:00|7860.4|7856.6|7863.1|7860.3|7866.1|7862.6|7858.5|7855.7|667
1702921500000|2023-12-18 17:45:00|7862.8|7860|7866.8|7864|7870.1|7867|7861.5|7858|552
1702921800000|2023-12-18 17:50:00|7867.1|7863.3|7864.4|7860.6|7867.1|7863.3|7860.4|7857.6|510
1702922100000|2023-12-18 17:55:00|7863.4|7860|7873.4|7870.6|7875.4|7872.6|7863.1|7859.6|721
1702922400000|2023-12-18 18:00:00|7874.1|7871.3|7867.4|7864.6|7874.4|7871.3|7861.5|7858.3|1269
1702922700000|2023-12-18 18:05:00|7867.1|7864.3|7851.1|7847.3|7867.1|7864.3|7845.5|7842|871
1702923000000|2023-12-18 18:10:00|7850.5|7847.7|7850.1|7847.3|7856.8|7853.7|7848.6|7845.3|655
1702923300000|2023-12-18 18:15:00|7850.5|7847.7|7855.4|7851.6|7859.4|7856|7845.5|7842.7|938
1702923600000|2023-12-18 18:20:00|7855.1|7852.6|7860.8|7858|7867.4|7864.6|7854.8|7852|568
1702923900000|2023-12-18 18:25:00|7861.4|7858.6|7866.4|7862.6|7866.4|7863.3|7856.8|7853.6|255
1702924200000|2023-12-18 18:30:00|7865.4|7863.3|7856.1|7853.3|7869.4|7866.3|7855.8|7852.6|504
1702924500000|2023-12-18 18:35:00|7856.4|7853.6|7831.4|7828.6|7859.4|7856.3|7831.1|7828|1316
1702924800000|2023-12-18 18:40:00|7831.8|7829|7822.1|7819.3|7840.1|7837.3|7821.8|7818.3|815
1702925100000|2023-12-18 18:45:00|7821.8|7819|7823.2|7820.4|7830.1|7827.3|7816.5|7813.2|636
1702925400000|2023-12-18 18:50:00|7823.8|7820|7834.4|7830.6|7836.8|7834|7823.8|7820|814
1702925700000|2023-12-18 18:55:00|7834.8|7831|7820.2|7817.4|7834.8|7832|7816.2|7813|899
1702926000000|2023-12-18 19:00:00|7819.8|7817|7804.9|7801.1|7820.5|7817.4|7804.6|7801.1|2270
1702926300000|2023-12-18 19:05:00|7804.6|7800.8|7776.3|7772.5|7806.6|7803.4|7774.3|7770.8|2875
1702926600000|2023-12-18 19:10:00|7776.6|7772.8|7774.2|7770.4|7789.2|7786.4|7766.3|7763.5|2404
1702926900000|2023-12-18 19:15:00|7773.2|7771.4|7787.9|7785.1|7794.9|7792.1|7773.2|7770.1|2125
1702927200000|2023-12-18 19:20:00|7787.6|7784.8|7818.2|7815.4|7819.6|7816.4|7786.9|7783.8|2495
1702927500000|2023-12-18 19:25:00|7818.6|7814.8|7807.6|7804.8|7818.6|7814.8|7798.1|7794.8|4167
1702927800000|2023-12-18 19:30:00|7807.9|7805.1|7817.6|7813.8|7819.6|7816.4|7805.9|7802.8|1411
1702928100000|2023-12-18 19:35:00|7817.2|7813.4|7835.5|7831.7|7838.2|7835.1|7816.2|7813.1|1056
1702928400000|2023-12-18 19:40:00|7835.9|7832.1|7830.2|7827.4|7836.9|7834.1|7830.2|7827.1|264
1702928700000|2023-12-18 19:45:00|7829.9|7827.1|7818.9|7816.1|7830.2|7827.4|7817.2|7814.4|733
1702929000000|2023-12-18 19:50:00|7819.2|7816.4|7819.9|7817.1|7823.2|7820.1|7818.6|7815.4|596
1702929300000|2023-12-18 19:55:00|7820.9|7817.7|7819.5|7816.7|7821.2|7818.1|7817.2|7814.1|490
1702929600000|2023-12-18 20:00:00|7819.9|7817.1|7820.5|7816.7|7820.9|7817.7|7817.2|7813.7|222
1702929900000|2023-12-18 20:05:00|7819.9|7817.7|7819.5|7815.7|7819.9|7817.7|7817.5|7814.1|348
1702930200000|2023-12-18 20:10:00|7818.9|7816.1|7820.2|7817.4|7822.5|7819.4|7817.2|7814.1|320
1702930500000|2023-12-18 20:15:00|7820.5|7817.7|7822.2|7819.4|7823.2|7819.7|7819.5|7816.4|411
1702930800000|2023-12-18 20:20:00|7821.8|7819|7827.2|7824.4|7829.5|7826.7|7821.8|7819|301
1702931100000|2023-12-18 20:25:00|7827.5|7823.7|7821.8|7819|7827.5|7824.4|7821.8|7819|265
1702931400000|2023-12-18 20:30:00|7822.1|7819.3|7818.8|7816|7822.8|7820|7816.8|7814|303
1702931700000|2023-12-18 20:35:00|7819.2|7815.4|7820.5|7817.7|7820.5|7817.7|7818.8|7815|41
1702932000000|2023-12-18 20:40:00|7820.8|7818|7821.5|7817.7|7821.5|7818|7817.8|7814.7|234
1702932300000|2023-12-18 20:45:00|7820.8|7818|7821.5|7817.7|7822.5|7819|7819.5|7816|310
1702932600000|2023-12-18 20:50:00|7820.8|7818|7824.1|7821.3|7824.5|7821.3|7819.5|7816.7|132
1702932900000|2023-12-18 20:55:00|7824.5|7820.7|7827.8|7824|7829.5|7826.3|7821.8|7819|537
1702933200000|2023-12-18 21:00:00|7826.8|7824.5|7827.5|7823.7|7830|7826.7|7825.5|7822.7|240
1702933500000|2023-12-18 21:05:00|7827.8|7824|7824.5|7821.7|7827.8|7824.4|7824.5|7821|79
1702933800000|2023-12-18 21:10:00|7824.8|7821|7825.5|7822.7|7826.8|7823|7824.5|7821|40
1702934100000|2023-12-18 21:15:00|7825.8|7823|7827.5|7824.7|7827.8|7824.7|7824.8|7821.7|22
1702934400000|2023-12-18 21:20:00|7828.5|7825|7826.9|7824.1|7828.9|7825.7|7826.5|7823.1|71
1702934700000|2023-12-18 21:25:00|7826.5|7823.7|7826.5|7822.7|7827.2|7824.1|7825.5|7822.1|37
1702935000000|2023-12-18 21:30:00|7826.9|7823.1|7813.9|7811.1|7826.9|7823.1|7813.9|7811.1|228
1702935300000|2023-12-18 21:35:00|7814.1|7811.3|7813.9|7810.1|7816.1|7812.7|7812.9|7809.7|64
1702935600000|2023-12-18 21:40:00|7813.5|7810.7|7818.1|7815.3|7819.1|7815.7|7813.5|7810.7|109
1702935900000|2023-12-18 21:45:00|7818.5|7815.7|7819.5|7816.7|7821.5|7817.7|7815.5|7812.3|24
1702936200000|2023-12-18 21:50:00|7818.5|7815.7|7817.9|7814.1|7819.9|7816.7|7816.5|7813.7|39
1702936500000|2023-12-18 21:55:00|7816.9|7813.4|7814.2|7810.4|7817.9|7814.7|7811.5|7807.7|87
1702936800000|2023-12-18 22:00:00|7814.5|7810.7|7816.5|7808.7|7817|7810.7|7814.4|7807|50
1702937100000|2023-12-18 22:05:00|7816.2|7808.4|7816|7808.2|7817.5|7809.7|7816|7808.2|1
1702937400000|2023-12-18 22:10:00|7816.2|7808.4|7809.4|7805.6|7817|7809.2|7807.9|7804.7|14
1702937700000|2023-12-18 22:15:00|7809.2|7806.4|7808.2|7805.4|7810.5|7806.7|7808.2|7805.4|14
1702938000000|2023-12-18 22:20:00|7808.5|7804.7|7809.5|7805.7|7809.5|7805.7|7808.2|7804.4|13
1702938300000|2023-12-18 22:25:00|7809|7805.2|7808.2|7804.4|7811.7|7806.1|7807.9|7803.4|110
1702938600000|2023-12-18 22:30:00|7807.2|7801.9|7808.2|7800.4|7808.2|7801.9|7805.7|7799.9|33
1702938900000|2023-12-18 22:35:00|7807.7|7799.9|7807.2|7803.4|7808.4|7804.4|7806.5|7799.9|8
1702939200000|2023-12-18 22:40:00|7808|7804.2|7811|7803.2|7813.5|7805.7|7806.5|7802.2|2
1702939500000|2023-12-18 22:45:00|7811.7|7803.9|7816.9|7814.1|7816.9|7814.1|7811.7|7803.9|9
1702939800000|2023-12-18 22:50:00|7816|7808.2|7815.5|7807.7|7816|7808.2|7815|7807.2|1
1702940100000|2023-12-18 22:55:00|7815.4|7807.6|7813|7805.2|7816.8|7812.4|7813|7805.2|26
1702947600000|2023-12-19 01:00:00|7817.1|7809.3|7832.2|7829.4|7836.9|7833.8|7814.6|7809.3|585
1702947900000|2023-12-19 01:05:00|7831.9|7829.1|7826.9|7824.1|7840.5|7837.4|7824.9|7821.4|241
1702948200000|2023-12-19 01:10:00|7827.2|7823.4|7823.5|7819.7|7827.5|7824.1|7819.9|7816.4|832
1702948500000|2023-12-19 01:15:00|7823.1|7820.3|7822.1|7819.3|7825.8|7822.3|7819.1|7816|162
1702948800000|2023-12-19 01:20:00|7822.5|7819.7|7821.5|7817.7|7823.1|7820.3|7818.1|7814.7|88
1702949100000|2023-12-19 01:25:00|7822.5|7819.7|7829.1|7826.3|7830.9|7827.7|7822.5|7818.7|210
1702949400000|2023-12-19 01:30:00|7829.5|7825.7|7816.1|7813.3|7829.5|7825.7|7815.1|7812|71
1702949700000|2023-12-19 01:35:00|7816.8|7813|7824.1|7821.3|7825.8|7822.3|7813.8|7810|131
1702950000000|2023-12-19 01:40:00|7824.8|7821|7832.5|7828.7|7835.8|7833|7824.8|7821|116
1702950300000|2023-12-19 01:45:00|7831.8|7828|7825.8|7823|7831.8|7828|7825.8|7823|229
1702950600000|2023-12-19 01:50:00|7826.4|7822.6|7827.8|7825|7831.8|7828.4|7826.4|7822.6|26
1702950900000|2023-12-19 01:55:00|7828.2|7825.4|7828.2|7825.4|7832.2|7829.4|7828.2|7825|16
1702951200000|2023-12-19 02:00:00|7828.5|7824.7|7820.8|7818|7828.5|7825.4|7820.8|7817.4|80
1702951500000|2023-12-19 02:05:00|7821.2|7818.4|7815.8|7813|7824.2|7821.4|7809.2|7805.4|186
1702951800000|2023-12-19 02:10:00|7815.4|7812|7815.4|7812.6|7820.8|7817.6|7813.2|7810.4|117
1702952100000|2023-12-19 02:15:00|7816.2|7813.4|7812.8|7809|7816.2|7813.4|7811.2|7807.4|14
1702952400000|2023-12-19 02:20:00|7812.2|7809.4|7815.8|7813|7816.8|7814|7812.2|7808.7|20
1702952700000|2023-12-19 02:25:00|7816.2|7813.4|7821.5|7817.7|7823.2|7820|7815.2|7812|136
1702953000000|2023-12-19 02:30:00|7821.2|7818.4|7829.2|7826.4|7830.5|7827|7821.2|7818.4|102
1702953300000|2023-12-19 02:35:00|7830.2|7827.4|7826.2|7823.4|7830.5|7827.4|7826.2|7823|46
1702953600000|2023-12-19 02:40:00|7825.2|7822.4|7822.5|7818.7|7825.5|7822.4|7822.2|7818.4|46
1702953900000|2023-12-19 02:45:00|7822.2|7819.4|7816.2|7813.4|7823.5|7820.4|7813.5|7810.7|92
1702954200000|2023-12-19 02:50:00|7816.5|7812.7|7813.9|7811.1|7817.9|7815.1|7812.5|7809.7|52
1702954500000|2023-12-19 02:55:00|7814.9|7812.1|7817.9|7815.1|7821.2|7817.7|7814.9|7812|19
1702954800000|2023-12-19 03:00:00|7817.5|7814.1|7816.5|7813.7|7820.2|7816.7|7816.2|7813.1|5
1702955100000|2023-12-19 03:05:00|7816.9|7814.1|7816.5|7813.7|7817.9|7815.1|7816.2|7813.4|56
1702955400000|2023-12-19 03:10:00|7816.9|7814.1|7818.2|7815.4|7820.5|7817.1|7816.5|7813.7|80
1702955700000|2023-12-19 03:15:00|7818.5|7814.7|7818.2|7814.4|7819.2|7815.7|7816.5|7813.7|24
1702956000000|2023-12-19 03:20:00|7818.5|7815.4|7817.5|7814.7|7819.2|7816|7817.5|7814.1|26
1702956300000|2023-12-19 03:25:00|7817.9|7814.1|7815.9|7812.1|7818.3|7815.1|7814.9|7811.5|22
1702956600000|2023-12-19 03:30:00|7814.9|7811.5|7812.3|7809.5|7815.3|7812.1|7811.9|7808.7|146
1702956900000|2023-12-19 03:35:00|7812.5|7809.7|7813.3|7810.5|7813.9|7811.1|7812.5|7809.1|31
1702957200000|2023-12-19 03:40:00|7812.9|7810.1|7811.5|7807.7|7812.9|7810.1|7809.5|7806.1|67
1702957500000|2023-12-19 03:45:00|7810.9|7808.1|7812.3|7808.5|7812.3|7809.1|7809.5|7806.1|87
1702957800000|2023-12-19 03:50:00|7811.5|7808.7|7815.9|7813.1|7816.3|7813.1|7811.5|7808.5|54
1702958100000|2023-12-19 03:55:00|7815.5|7812.7|7811.9|7809.1|7816.9|7813.7|7810.9|7808.1|19
1702958400000|2023-12-19 04:00:00|7812.3|7808.5|7811.3|7808.5|7813.3|7810.1|7811.3|7808.5|10
1702958700000|2023-12-19 04:05:00|7810.9|7808.1|7813.9|7811.1|7814.3|7811.1|7810.3|7807.1|20
1702959000000|2023-12-19 04:10:00|7814.3|7810.5|7817.3|7813.5|7818.3|7815.1|7813.3|7810.1|62
1702959300000|2023-12-19 04:15:00|7816.9|7813.1|7817.9|7815.1|7817.9|7815.1|7815.9|7813.1|10
1702959600000|2023-12-19 04:20:00|7817.6|7814.8|7819.6|7816.8|7822.2|7818.4|7816.6|7813.8|27
1702959900000|2023-12-19 04:25:00|7819.2|7816.4|7819.6|7815.8|7819.6|7816.8|7819.2|7815.8|12
1702960200000|2023-12-19 04:30:00|7819.2|7815.4|7819.6|7815.8|7819.6|7816.1|7818.2|7814.8|1
1702960500000|2023-12-19 04:35:00|7819.2|7816.4|7817.2|7814.4|7819.6|7816.4|7816.2|7813.4|22
1702960800000|2023-12-19 04:40:00|7817.6|7814.8|7816.6|7813.8|7817.6|7814.8|7816.2|7813.4|21
1702961100000|2023-12-19 04:45:00|7816.2|7813.4|7815.8|7813|7816.2|7813.4|7813.8|7811|87
1702961400000|2023-12-19 04:50:00|7817.8|7815|7817.2|7813.4|7819.2|7816|7816.2|7813|18
1702961700000|2023-12-19 04:55:00|7816.8|7813|7818.8|7815|7818.8|7815.4|7816.5|7813|112
1702962000000|2023-12-19 05:00:00|7818.2|7815.4|7818.2|7815.4|7819.2|7816|7817.8|7814.7|2
1702962300000|2023-12-19 05:05:00|7817.8|7815|7819.2|7815.4|7819.2|7816|7816.8|7814|10
1702962600000|2023-12-19 05:10:00|7818.8|7815|7820.8|7817|7820.8|7817|7818.8|7815|14
1702962900000|2023-12-19 05:15:00|7819.8|7816|7819.2|7816.4|7819.8|7817|7819.2|7816|1
1702963200000|2023-12-19 05:20:00|7818.8|7816|7821.9|7818.1|7821.9|7819.1|7818.8|7816|3
1702963500000|2023-12-19 05:25:00|7821.5|7818.7|7825.9|7822.1|7825.9|7823.1|7821.5|7818.7|41
1702963800000|2023-12-19 05:30:00|7826.2|7823.4|7817.9|7814.1|7826.6|7823.4|7811.9|7808.1|149
1702964100000|2023-12-19 05:35:00|7816.9|7813.7|7823.2|7820.4|7823.2|7820.4|7816.9|7813.7|78
1702964400000|2023-12-19 05:40:00|7822.5|7819.4|7816.2|7813.4|7823.2|7820.4|7816.2|7812.8|191
1702964700000|2023-12-19 05:45:00|7816.6|7812.8|7812.6|7808.8|7817.9|7814.6|7812.2|7808.8|16
1702965000000|2023-12-19 05:50:00|7813.6|7809.8|7810.6|7807.8|7813.6|7810.4|7810.6|7807.4|75
1702965300000|2023-12-19 05:55:00|7811.2|7807.4|7811.9|7809.1|7811.9|7809.1|7807.6|7804.4|180
1702965600000|2023-12-19 06:00:00|7812.5|7808.7|7813.9|7810.1|7818.9|7816.1|7811.9|7808.7|400
1702965900000|2023-12-19 06:05:00|7813.2|7810.4|7814.6|7810.8|7822.2|7819.1|7812.9|7809.8|430
1702966200000|2023-12-19 06:10:00|7813.9|7811.1|7814.2|7811.4|7816.6|7813.1|7811.9|7808.8|25
1702966500000|2023-12-19 06:15:00|7814.6|7811.8|7816.6|7813.8|7822|7818.8|7814|7810.8|395
1702966800000|2023-12-19 06:20:00|7818|7815.2|7814|7810.2|7818|7815.2|7813.6|7810.2|44
1702967100000|2023-12-19 06:25:00|7813.3|7810.5|7818.6|7814.8|7818.6|7814.8|7813.3|7810.2|53
1702967400000|2023-12-19 06:30:00|7818|7815.2|7818.6|7814.8|7822|7819.2|7817|7813.2|173
1702967700000|2023-12-19 06:35:00|7819|7815.2|7818|7815.2|7820.3|7817.2|7814|7811.2|93
1702968000000|2023-12-19 06:40:00|7817.6|7814.8|7816|7813.2|7819|7815.5|7816|7813.2|58
1702968300000|2023-12-19 06:45:00|7816.3|7812.5|7815.6|7812.8|7816.3|7813.2|7809.3|7806.2|56
1702968600000|2023-12-19 06:50:00|7815.3|7812.5|7816.2|7812.4|7817.6|7814.4|7811|7807.8|275
1702968900000|2023-12-19 06:55:00|7816|7812.2|7813.9|7810.1|7819.2|7815.6|7812.9|7810.1|109
1702969200000|2023-12-19 07:00:00|7814.9|7811.1|7810.6|7807.8|7814.9|7811.4|7807.6|7804.2|169
1702969500000|2023-12-19 07:05:00|7810.2|7807.4|7807.6|7803.8|7813.2|7810.1|7803.6|7800.8|42
1702969800000|2023-12-19 07:10:00|7807|7804.2|7804.2|7801.4|7812.2|7809.4|7804.2|7801.1|124
1702970100000|2023-12-19 07:15:00|7804.9|7801.1|7806.3|7802.5|7809.6|7806.4|7804.2|7801.1|197
1702970400000|2023-12-19 07:20:00|7805.6|7801.8|7808.6|7805.8|7809.9|7806.8|7803.2|7800.2|75
1702970700000|2023-12-19 07:25:00|7808.9|7806.1|7817.9|7814.1|7821.2|7818.4|7808.9|7805.8|243
1702971000000|2023-12-19 07:30:00|7816.9|7813.4|7804.6|7801.8|7817.9|7814.4|7802.2|7798.8|364
1702971300000|2023-12-19 07:35:00|7804.2|7801.4|7799.6|7795.8|7807.9|7804.4|7798.6|7795.8|237
1702971600000|2023-12-19 07:40:00|7800|7796.2|7803|7799.2|7804|7801.2|7798|7794.8|401
1702971900000|2023-12-19 07:45:00|7803.3|7799.5|7804|7801.2|7807.3|7804.2|7803|7799.2|111
1702972200000|2023-12-19 07:50:00|7803.7|7800.9|7804.6|7800.8|7808.6|7805.8|7802|7798.8|144
1702972500000|2023-12-19 07:55:00|7803.6|7799.8|7802.6|7798.8|7808.3|7804.8|7801|7797.8|324
1702972800000|2023-12-19 08:00:00|7802.3|7798.5|7813.3|7810.5|7815.3|7812.5|7801.6|7797.8|1967
1702973100000|2023-12-19 08:05:00|7813.6|7809.8|7818|7815.2|7820.6|7817.5|7809.9|7806.5|415
1702973400000|2023-12-19 08:10:00|7817.6|7814.8|7805.6|7802.8|7820|7816.8|7805|7801.8|372
1702973700000|2023-12-19 08:15:00|7806|7803.2|7797.6|7793.8|7808.6|7805.2|7796.4|7792.8|649
1702974000000|2023-12-19 08:20:00|7797.3|7794.5|7790.3|7787.5|7798|7794.5|7781|7777.8|866
1702974300000|2023-12-19 08:25:00|7790.2|7786.5|7752.7|7749.9|7796.3|7792.8|7752.7|7749.9|5266
1702974600000|2023-12-19 08:30:00|7751.8|7749|7760.5|7757.7|7773.9|7771.1|7751.8|7749|2378
1702974900000|2023-12-19 08:35:00|7760.9|7757.1|7779.4|7776.6|7781.4|7778.6|7759.5|7755.7|1777
1702975200000|2023-12-19 08:40:00|7779.7|7776.9|7801.7|7798.9|7811.4|7808.6|7779.7|7776.6|1975
1702975500000|2023-12-19 08:45:00|7802.1|7799.3|7805.1|7802.3|7805.4|7802.3|7788.5|7785.3|811
1702975800000|2023-12-19 08:50:00|7804.7|7801.9|7793.8|7790|7806.7|7803.2|7789.5|7785.7|1001
1702976100000|2023-12-19 08:55:00|7793.5|7790.7|7796.8|7794|7804.7|7801.3|7791.8|7788.7|1686
1702976400000|2023-12-19 09:00:00|7797.5|7793.7|7798.7|7795.9|7823.6|7819.8|7796.8|7793.7|3242
1702976700000|2023-12-19 09:05:00|7799.1|7795.3|7802.8|7800|7809.5|7806|7787.2|7783.7|974
1702977000000|2023-12-19 09:10:00|7803.2|7799|7798.9|7796.1|7805.5|7801.7|7797.2|7793.4|343
1702977300000|2023-12-19 09:15:00|7799.5|7795.7|7781.4|7778.6|7804.9|7801.7|7781.4|7778.6|1128
1702977600000|2023-12-19 09:20:00|7781|7778.2|7780|7777.2|7789.4|7785.9|7774.4|7770.6|1105
1702977900000|2023-12-19 09:25:00|7780.7|7777.9|7787.4|7784.6|7788.7|7785.3|7777.1|7773.9|624
1702978200000|2023-12-19 09:30:00|7785.1|7782.3|7777.4|7774.6|7792.6|7789.5|7777.4|7774.6|445
1702978500000|2023-12-19 09:35:00|7778|7775.2|7782.6|7779.8|7784.9|7781.5|7770.4|7767.2|614
1702978800000|2023-12-19 09:40:00|7782.3|7779.5|7776.7|7773.9|7784|7780.2|7772.1|7769.3|1455
1702979100000|2023-12-19 09:45:00|7777.1|7773.3|7777.4|7773.6|7785.4|7781.9|7768.7|7765.6|597
1702979400000|2023-12-19 09:50:00|7776.7|7772.9|7775.7|7772.9|7781.4|7777.6|7770.7|7767.9|340
1702979700000|2023-12-19 09:55:00|7777.1|7773.3|7778.5|7774.7|7781.5|7778|7772.1|7769.3|1072
1702980000000|2023-12-19 10:00:00|7778.1|7775.3|7774.6|7771.8|7779.2|7776.4|7772.8|7769.4|568
1702980300000|2023-12-19 10:05:00|7773.8|7771|7783.8|7780|7785.8|7782.3|7773.6|7770.8|709
1702980600000|2023-12-19 10:10:00|7783.1|7779.3|7775.8|7772|7787.8|7785|7774.8|7771.3|401
1702980900000|2023-12-19 10:15:00|7775.1|7772.3|7780.1|7777.3|7788.5|7785.2|7775.1|7772|650
1702981200000|2023-12-19 10:20:00|7780.8|7777|7786.8|7784|7788.4|7785.3|7779.1|7776|314
1702981500000|2023-12-19 10:25:00|7787.1|7784.3|7779.8|7776|7789|7785.6|7777.1|7773.7|566
1702981800000|2023-12-19 10:30:00|7780.1|7776.3|7782.1|7779.3|7788.8|7785.6|7779.1|7776|263
1702982100000|2023-12-19 10:35:00|7783.8|7781|7805.4|7802.6|7805.8|7802.6|7783.8|7780|362
1702982400000|2023-12-19 10:40:00|7805.5|7801.7|7801.4|7798.6|7809.7|7806.2|7800.7|7796.9|629
1702982700000|2023-12-19 10:45:00|7802.4|7799.6|7803|7800.2|7808.7|7804.9|7801|7797.9|251
1702983000000|2023-12-19 10:50:00|7803.4|7799.6|7811.7|7808.9|7815.4|7812.5|7802.9|7799.6|593
1702983300000|2023-12-19 10:55:00|7811.3|7808.5|7812.3|7809.5|7814.7|7811.1|7806.7|7803.5|427
1702983600000|2023-12-19 11:00:00|7814.3|7810.5|7814.3|7810.5|7817|7814.2|7808.3|7805.5|438
1702983900000|2023-12-19 11:05:00|7813.9|7810.1|7816.7|7813.9|7818.3|7815|7813.3|7810.1|538
1702984200000|2023-12-19 11:10:00|7816.4|7813.6|7809.4|7806.6|7819.5|7816.2|7809|7805.5|638
1702984500000|2023-12-19 11:15:00|7810|7806.2|7811.4|7807.6|7817.4|7814.6|7807.8|7805|404
1702984800000|2023-12-19 11:20:00|7811.8|7808|7801.8|7798|7813.1|7810.3|7800.8|7798|165
1702985100000|2023-12-19 11:25:00|7801.1|7798.3|7804.8|7802|7807.1|7804|7798.1|7794.3|136
1702985400000|2023-12-19 11:30:00|7805.5|7802.7|7800.1|7796.3|7806.1|7803|7797.1|7794.3|273
1702985700000|2023-12-19 11:35:00|7799.5|7796.7|7791.9|7789.1|7803.1|7800.3|7789.5|7786.7|600
1702986000000|2023-12-19 11:40:00|7793.9|7790.1|7795.5|7791.7|7797.5|7794.7|7791.5|7788.7|214
1702986300000|2023-12-19 11:45:00|7795.9|7792.1|7801.5|7798.7|7801.9|7799.1|7794.9|7792.1|184
1702986600000|2023-12-19 11:50:00|7802.5|7799.7|7800.9|7797.1|7809.5|7806.7|7799.5|7796.7|519
1702986900000|2023-12-19 11:55:00|7800.3|7797.5|7805.5|7801.7|7806.5|7803.1|7799.9|7796.7|111
1702987200000|2023-12-19 12:00:00|7805.3|7801.5|7796.9|7794.1|7805.3|7801.5|7789.5|7785.7|552
1702987500000|2023-12-19 12:05:00|7796.5|7793.7|7795.9|7793.1|7798.5|7795.1|7794.2|7791.4|150
1702987800000|2023-12-19 12:10:00|7796.2|7793.4|7798.5|7795.7|7799.5|7796.4|7793.8|7791|562
1702988100000|2023-12-19 12:15:00|7798.3|7795.5|7791.5|7788.7|7798.5|7795.7|7787.5|7784.7|286
1702988400000|2023-12-19 12:20:00|7791.9|7789.1|7789.5|7785.7|7799.9|7796.7|7788.9|7785.7|375
1702988700000|2023-12-19 12:25:00|7788.9|7786.1|7788.5|7784.7|7790.5|7787.4|7779.5|7776.4|276
1702989000000|2023-12-19 12:30:00|7787.5|7785.4|7786.5|7783.7|7790.2|7787.1|7784.2|7781.4|179
1702989300000|2023-12-19 12:35:00|7787.2|7783.4|7786.9|7783.1|7788.7|7785.4|7781.5|7778.4|404
1702989600000|2023-12-19 12:40:00|7787.3|7783.5|7788.5|7785.7|7796.5|7793.1|7786.5|7783.5|730
1702989900000|2023-12-19 12:45:00|7789.9|7786.1|7778.9|7776.1|7789.9|7786.7|7777.9|7774.7|326
1702990200000|2023-12-19 12:50:00|7779.2|7776.4|7776.6|7773.8|7784.5|7781.1|7772.6|7769|540
1702990500000|2023-12-19 12:55:00|7776.3|7773.5|7778.6|7775.8|7778.6|7775.8|7774.6|7771.5|529
1702990800000|2023-12-19 13:00:00|7778.3|7775.5|7788.3|7784.5|7790.6|7787.5|7776.6|7773.5|645
1702991100000|2023-12-19 13:05:00|7787.9|7785.1|7785.6|7781.8|7790.3|7786.8|7781.3|7777.5|578
1702991400000|2023-12-19 13:10:00|7785.3|7782.5|7794.2|7790.4|7804.8|7801.4|7784.6|7781.5|1059
1702991700000|2023-12-19 13:15:00|7794.5|7790.7|7801.5|7797.7|7801.9|7798.7|7782.9|7780.1|531
1702992000000|2023-12-19 13:20:00|7802.5|7798.7|7807.9|7805.1|7811.3|7807.5|7801.9|7798.7|717
1702992300000|2023-12-19 13:25:00|7808.6|7804.8|7810.3|7806.5|7810.9|7808.1|7799.7|7796.5|715
1702992600000|2023-12-19 13:30:00|7809.9|7807.1|7814.9|7812.1|7818.4|7814.6|7802.3|7799.1|1077
1702992900000|2023-12-19 13:35:00|7813.9|7811.1|7801.9|7799.1|7814.3|7812.1|7794.7|7791.5|501
1702993200000|2023-12-19 13:40:00|7802.7|7799.9|7798.7|7794.9|7814.3|7811.5|7796.7|7793.5|428
1702993500000|2023-12-19 13:45:00|7799|7795.9|7811.2|7808.4|7811.6|7808.4|7797.9|7794.9|528
1702993800000|2023-12-19 13:50:00|7811.6|7808.8|7814.6|7810.8|7820.5|7816.7|7811.2|7808.1|995
1702994100000|2023-12-19 13:55:00|7814.9|7811.1|7810.3|7807.5|7815.2|7811.8|7807.9|7805.1|464
1702994400000|2023-12-19 14:00:00|7809.9|7807.1|7839.6|7836.8|7841.9|7837|7806.3|7803.1|2713
1702994700000|2023-12-19 14:05:00|7840.1|7836.3|7842.5|7839.7|7847.5|7844.7|7832.2|7829.4|1863
1702995000000|2023-12-19 14:10:00|7843.1|7839.3|7844.1|7841.3|7850.7|7847.3|7839.8|7836.7|714
1702995300000|2023-12-19 14:15:00|7845.1|7842.3|7850.1|7847.3|7853.5|7850.7|7839.1|7835.7|1055
1702995600000|2023-12-19 14:20:00|7850.5|7847.7|7854.7|7851.9|7858.1|7854.9|7850.5|7847|836
1702995900000|2023-12-19 14:25:00|7855.1|7851.3|7849.7|7846.9|7862.4|7858.9|7846.1|7842.9|1960
1702996200000|2023-12-19 14:30:00|7850.1|7847.3|7866.7|7862.9|7867.1|7863.9|7844.1|7841.2|1201
1702996500000|2023-12-19 14:35:00|7866.1|7863.3|7876.1|7873.3|7884.1|7880.9|7865.1|7861.9|1611
1702996800000|2023-12-19 14:40:00|7876.7|7873.9|7892.4|7888.6|7894.4|7891.2|7876.1|7872.9|2417
1702997100000|2023-12-19 14:45:00|7892|7889.2|7901.4|7897.6|7904.1|7900.6|7885.7|7882.3|1731
1702997400000|2023-12-19 14:50:00|7901.7|7898.6|7895.7|7892.9|7907|7903.6|7894|7891.2|1018
1702997700000|2023-12-19 14:55:00|7895.4|7892.6|7897|7894.2|7902.7|7899.6|7892|7888.6|834
1702998000000|2023-12-19 15:00:00|7897.7|7894.9|7897.7|7894.9|7907.7|7904.9|7890.4|7886.6|1622
1702998300000|2023-12-19 15:05:00|7898|7895.2|7880.4|7877.6|7901.7|7898.6|7874.5|7871.3|1528
1702998600000|2023-12-19 15:10:00|7880.7|7877.9|7865.9|7862.1|7885.1|7881.9|7865.2|7862.1|1676
1702998900000|2023-12-19 15:15:00|7865.2|7862.4|7874.1|7870.3|7882.1|7878.7|7864.2|7861.4|1433
1702999200000|2023-12-19 15:20:00|7873.5|7870.7|7879.8|7877|7883.5|7880.3|7872.5|7869.3|660
1702999500000|2023-12-19 15:25:00|7880.1|7877.3|7887.8|7885|7897.5|7894.7|7879.5|7876.3|1216
1702999800000|2023-12-19 15:30:00|7886.8|7884|7883.1|7880.3|7888.5|7885.3|7880.5|7877.3|864
1703000100000|2023-12-19 15:35:00|7882.8|7880|7897.4|7893.6|7901.8|7899|7881.8|7878.6|834
1703000400000|2023-12-19 15:40:00|7897|7894.2|7904.4|7901.6|7906.4|7903.2|7892.9|7889.6|1021
1703000700000|2023-12-19 15:45:00|7904|7901.2|7927.7|7924.9|7928.7|7925.9|7903|7899.2|2463
1703001000000|2023-12-19 15:50:00|7928.3|7924.5|7928|7925.2|7930|7926.5|7922.7|7919.9|1275
1703001300000|2023-12-19 15:55:00|7928.3|7925.5|7939.3|7936.5|7941.7|7938.9|7926|7922.9|1370
1703001600000|2023-12-19 16:00:00|7939|7936.2|7927.7|7924.9|7943.3|7939.9|7925.4|7922.6|1391
1703001900000|2023-12-19 16:05:00|7928|7925.2|7942.3|7939.5|7942.3|7939.5|7928|7924.9|808
1703002200000|2023-12-19 16:10:00|7942.7|7939.9|7923|7920.2|7945|7942.2|7919.8|7916.6|1312
1703002500000|2023-12-19 16:15:00|7922|7919.2|7922.1|7918.3|7925.4|7922.6|7912.8|7910|2891
1703002800000|2023-12-19 16:20:00|7921.8|7918|7928.4|7924.6|7929.8|7926.6|7913.6|7910.3|2780
1703003100000|2023-12-19 16:25:00|7929|7925.6|7937.8|7935|7941.8|7938.6|7925.8|7922.6|2465
1703003400000|2023-12-19 16:30:00|7937.4|7934.6|7952.7|7948.9|7952.7|7949.5|7933.1|7930|3351
1703003700000|2023-12-19 16:35:00|7953|7949.2|7953.3|7950.5|7969.3|7966.5|7949.4|7946.2|2295
1703004000000|2023-12-19 16:40:00|7954.3|7951.2|7953.7|7950.9|7956.5|7953.6|7941|7938.2|1130
1703004300000|2023-12-19 16:45:00|7954|7951.2|7946.8|7944|7954.4|7951.2|7941.5|7937.7|1653
1703004600000|2023-12-19 16:50:00|7947.1|7943.3|7957.8|7955|7960|7956.6|7946.8|7943.3|966
1703004900000|2023-12-19 16:55:00|7957.4|7954.6|7948.4|7945.6|7959.4|7956.6|7946.8|7943.6|619
1703005200000|2023-12-19 17:00:00|7948.8|7946|7960.4|7957.6|7974.7|7971.9|7948.8|7945.6|1878
1703005500000|2023-12-19 17:05:00|7960|7957.2|7959.7|7956.9|7964|7961.2|7956|7952.9|587
1703005800000|2023-12-19 17:10:00|7960.3|7956.5|7938.8|7935|7960.3|7956.9|7927|7923.6|975
1703006100000|2023-12-19 17:15:00|7938.4|7934.6|7936.8|7934|7940|7937|7931.4|7928.6|1011
1703006400000|2023-12-19 17:20:00|7936|7933.2|7942|7939.2|7945.7|7942.9|7935|7931.6|2243
1703006700000|2023-12-19 17:25:00|7942.4|7938.6|7926.2|7923.4|7942.4|7939.2|7926.2|7922.6|1989
1703007000000|2023-12-19 17:30:00|7925.8|7923|7918.4|7914.6|7929.4|7926.6|7917|7914.2|658
1703007300000|2023-12-19 17:35:00|7918.8|7915|7925.1|7922.3|7932.1|7928.6|7916.4|7913.6|826
1703007600000|2023-12-19 17:40:00|7925.4|7921.6|7919.1|7916.3|7925.8|7922.6|7913.8|7910.6|565
1703007900000|2023-12-19 17:45:00|7920.1|7917.3|7920.4|7916.6|7927.4|7924|7919.1|7916.3|371
1703008200000|2023-12-19 17:50:00|7920.8|7917|7928.4|7924.6|7931.4|7928.3|7916.4|7913.3|567
1703008500000|2023-12-19 17:55:00|7928.1|7925.3|7948.4|7945.6|7948.8|7945.6|7927.4|7924.6|1381
1703008800000|2023-12-19 18:00:00|7948.2|7945.4|7942.4|7939.6|7950.9|7947.9|7940.4|7937.3|874
1703009100000|2023-12-19 18:05:00|7943.1|7940.3|7933.8|7931|7948.4|7945.3|7931.8|7928.6|263
1703009400000|2023-12-19 18:10:00|7933.4|7930.6|7930.4|7926.6|7934.1|7931|7925.8|7922.6|463
1703009700000|2023-12-19 18:15:00|7929.9|7927.6|7930.2|7926.4|7933.8|7930.6|7927.8|7925|368
1703010000000|2023-12-19 18:20:00|7929.8|7926|7906.5|7903.7|7929.8|7926.6|7905.5|7902.7|2654
1703010300000|2023-12-19 18:25:00|7906.9|7904.1|7913.3|7910.5|7917.3|7914.1|7903.3|7899.7|980
1703010600000|2023-12-19 18:30:00|7913.9|7910.1|7922.9|7920.1|7927.9|7924.5|7913.3|7910.1|481
1703010900000|2023-12-19 18:35:00|7923.3|7920.5|7927.9|7924.1|7930.7|7927.5|7916.9|7913.5|685
1703011200000|2023-12-19 18:40:00|7927.6|7924.8|7936.7|7933.9|7939.7|7936.5|7925.6|7922.8|1246
1703011500000|2023-12-19 18:45:00|7935.7|7932.9|7926.7|7923.9|7937.7|7934.5|7926.7|7923.5|631
1703011800000|2023-12-19 18:50:00|7927.7|7924.2|7934.7|7930.9|7936.7|7932.9|7926.7|7923.2|348
1703012100000|2023-12-19 18:55:00|7934.3|7931.5|7928.3|7925.5|7935.3|7932.5|7922.9|7920.1|574
1703012400000|2023-12-19 19:00:00|7929|7926.2|7923|7920.2|7930.3|7927.5|7921.3|7918.1|1390
1703012700000|2023-12-19 19:05:00|7922.7|7919.9|7915.7|7911.9|7926.7|7923.9|7911.3|7908.5|1694
1703013000000|2023-12-19 19:10:00|7915.3|7912.5|7923.7|7920.9|7924.7|7921.5|7912.5|7909.2|978
1703013300000|2023-12-19 19:15:00|7923.3|7920.5|7911.7|7908.9|7923.7|7920.5|7910.7|7907.5|777
1703013600000|2023-12-19 19:20:00|7911.3|7908.5|7917.4|7914.6|7924.3|7921.5|7900.1|7896.9|998
1703013900000|2023-12-19 19:25:00|7918.7|7915.9|7934.7|7931.9|7938.3|7934.9|7911.7|7908.9|5146
1703014200000|2023-12-19 19:30:00|7934.3|7931.5|7934.3|7931.5|7940.3|7937.5|7930.8|7927.6|2313
1703014500000|2023-12-19 19:35:00|7933.7|7930.5|7941.2|7938.4|7942.9|7940.1|7933.7|7930.5|1491
1703014800000|2023-12-19 19:40:00|7941.8|7939|7944.6|7941.8|7947.8|7945|7940.8|7938|1171
1703015100000|2023-12-19 19:45:00|7944.2|7941.4|7944.8|7942|7945.6|7942.4|7942.6|7939.4|171
1703015400000|2023-12-19 19:50:00|7945.5|7941.7|7949.8|7947|7949.8|7947|7942.2|7939.4|313
1703015700000|2023-12-19 19:55:00|7949.2|7946.4|7948.6|7945.8|7950.6|7947.4|7947.6|7944.4|404
1703016000000|2023-12-19 20:00:00|7949.2|7945.4|7943.2|7940.4|7949.2|7946|7943.2|7939.4|147
1703016300000|2023-12-19 20:05:00|7944.6|7941.8|7955.2|7951.4|7955.2|7951.8|7944.2|7941|270
1703016600000|2023-12-19 20:10:00|7954.6|7951.8|7954.2|7951.4|7955.2|7952.4|7952.2|7949|139
1703016900000|2023-12-19 20:15:00|7953|7950.2|7956.2|7953.4|7958.2|7954.8|7952.8|7950|86
1703017200000|2023-12-19 20:20:00|7957.2|7954|7958.6|7955.8|7959.2|7956.4|7956.8|7953.4|99
1703017500000|2023-12-19 20:25:00|7958.2|7955.4|7960.2|7957.4|7960.2|7957.4|7957.8|7954.4|168
1703017800000|2023-12-19 20:30:00|7960|7957.2|7952.6|7949.8|7960|7957.2|7952.6|7949.4|123
1703018100000|2023-12-19 20:35:00|7952.8|7950|7960.6|7957.8|7960.6|7957.8|7952.8|7950|233
1703018400000|2023-12-19 20:40:00|7959.6|7956.8|7960.2|7957.4|7965.2|7962|7956.8|7953.4|260
1703018700000|2023-12-19 20:45:00|7960.8|7957|7962.8|7959|7974.6|7971.8|7958.2|7955|1277
1703019000000|2023-12-19 20:50:00|7963.2|7959.4|7961.2|7958.4|7964.8|7961.4|7957.6|7954.4|359
1703019300000|2023-12-19 20:55:00|7961.8|7958|7967.6|7964.8|7968.6|7965.1|7961.8|7958|608
1703019600000|2023-12-19 21:00:00|7968.1|7963.8|7964.9|7962.1|7968.2|7964.8|7962.2|7958.4|323
1703019900000|2023-12-19 21:05:00|7965.5|7961.7|7961.9|7959.1|7965.9|7962.1|7961.9|7958.1|65
1703020200000|2023-12-19 21:10:00|7962.5|7958.7|7964.2|7960.4|7965.9|7962.4|7961.9|7958.4|284
1703020500000|2023-12-19 21:15:00|7963.9|7961.1|7961.2|7957.4|7963.9|7961.1|7958.9|7955.4|17
1703020800000|2023-12-19 21:20:00|7961.9|7958.4|7953.9|7950.1|7963.9|7960.4|7953.2|7950.1|155
1703021100000|2023-12-19 21:25:00|7952.9|7950.4|7953.6|7945.8|7954.9|7952.1|7950.1|7945.8|213
1703021400000|2023-12-19 21:30:00|7951.1|7947.3|7938.6|7934.8|7951.1|7947.3|7937.2|7934.1|182
1703021700000|2023-12-19 21:35:00|7938.2|7934.4|7937.6|7933.8|7940.6|7936.9|7936.2|7932.8|44
1703022000000|2023-12-19 21:40:00|7936.6|7933.4|7939.6|7935.8|7940.2|7936.4|7936.6|7933.4|78
1703022300000|2023-12-19 21:45:00|7939.9|7936.1|7942.2|7938.4|7944.9|7941.1|7937.9|7934.4|81
1703022600000|2023-12-19 21:50:00|7940.9|7937.1|7941.6|7937.8|7943.6|7939.8|7940.2|7936.4|100
1703022900000|2023-12-19 21:55:00|7941.2|7938.4|7946|7942.2|7947.6|7943.8|7937.9|7934.1|49
1703023200000|2023-12-19 22:00:00|7945.2|7941.4|7945|7941.2|7947.2|7942.3|7944.7|7939.1|3
1703023500000|2023-12-19 22:05:00|7946.9|7939.1|7944.6|7940.8|7946.9|7940.8|7944.6|7939.1|1
1703023800000|2023-12-19 22:10:00|7946|7938.2|7943.7|7935.9|7946|7938.2|7943.4|7935.6|2
1703024100000|2023-12-19 22:15:00|7943.2|7935.4|7943.2|7935.4|7943.2|7935.4|7943.2|7935.4|1
1703024400000|2023-12-19 22:20:00|7942.7|7934.9|7941.3|7933.5|7942.7|7934.9|7940.7|7932.9|4
1703024700000|2023-12-19 22:25:00|7941.1|7933.3|7941.1|7933.3|7941.3|7933.5|7941.1|7933.3|3
1703025000000|2023-12-19 22:30:00|7941.3|7933.5|7938.8|7935|7941.3|7935.5|7938.6|7933.3|1
1703025300000|2023-12-19 22:35:00|7937.9|7934.1|7937.9|7934.1|7940.1|7936.3|7937.3|7934.1|4
1703025600000|2023-12-19 22:40:00|7937.5|7934.7|7939.3|7935.5|7939.3|7935.5|7937.5|7934.7|2
1703025900000|2023-12-19 22:45:00|7939|7935.2|7942.1|7938.3|7944.3|7938.5|7939|7933.5|4
1703026200000|2023-12-19 22:50:00|7942.3|7938.5|7943.3|7935.5|7944.3|7941.5|7940.9|7935.3|22
1703026500000|2023-12-19 22:55:00|7943.1|7935.3|7941.9|7934.1|7943.1|7935.3|7941.9|7934.1|7
1703034000000|2023-12-20 01:00:00|7937.3|7933.5|7932.3|7929.5|7940.3|7937.1|7931.3|7928.1|209
1703034300000|2023-12-20 01:05:00|7931.9|7928.1|7930.9|7927.1|7938.9|7935.7|7929.9|7926.5|91
1703034600000|2023-12-20 01:10:00|7930.8|7928|7932.6|7929.8|7935.6|7932.1|7930.8|7927.5|14
1703034900000|2023-12-20 01:15:00|7933.2|7929.4|7933.3|7930.5|7934.9|7931.8|7930.3|7927.5|34
1703035200000|2023-12-20 01:20:00|7932.9|7929.5|7936.9|7933.1|7936.9|7933.8|7932.9|7929.1|37
1703035500000|2023-12-20 01:25:00|7936.6|7934.1|7938.6|7934.8|7939.3|7936.5|7933.9|7930.8|47
1703035800000|2023-12-20 01:30:00|7938.9|7935.1|7938.9|7935.1|7940.3|7937.1|7935.3|7931.5|61
1703036100000|2023-12-20 01:35:00|7939.3|7935.5|7936.9|7934.1|7940.7|7937.5|7935.9|7932.5|62
1703036400000|2023-12-20 01:40:00|7937.3|7934.5|7937.3|7934.5|7938.7|7935.9|7936.7|7933.5|32
1703036700000|2023-12-20 01:45:00|7937.9|7934.1|7932.7|7929.9|7940.7|7937.5|7932.3|7928.9|150
1703037000000|2023-12-20 01:50:00|7932.3|7929.5|7938.9|7936.1|7940.3|7936.9|7932.3|7929.5|59
1703037300000|2023-12-20 01:55:00|7939.2|7936.4|7942.9|7939.1|7943.9|7940.8|7937.9|7934.8|163
1703037600000|2023-12-20 02:00:00|7941.9|7938.5|7929.9|7927.1|7942.3|7938.5|7929.6|7925.8|40
1703037900000|2023-12-20 02:05:00|7930.3|7926.5|7927.3|7924.5|7935.6|7932.1|7927.3|7923.8|134
1703038200000|2023-12-20 02:10:00|7926.9|7924.1|7932.9|7929.1|7935.9|7932.1|7926.9|7924.1|22
1703038500000|2023-12-20 02:15:00|7932.6|7929.8|7927.9|7924.1|7932.9|7930.1|7927.6|7924.1|43
1703038800000|2023-12-20 02:20:00|7928.6|7925.1|7927.7|7923.9|7930.9|7927.1|7926.3|7922.9|90
1703039100000|2023-12-20 02:25:00|7927.3|7924.5|7928.3|7925.5|7930.3|7927.5|7926.7|7923.5|37
1703039400000|2023-12-20 02:30:00|7928.7|7924.9|7926.3|7923.5|7929.7|7925.9|7924.7|7921.5|63
1703039700000|2023-12-20 02:35:00|7926.7|7923.9|7924.7|7921.9|7926.7|7923.9|7921.7|7918.5|31
1703040000000|2023-12-20 02:40:00|7925.3|7921.5|7929.3|7926.5|7931|7927.5|7923|7919.5|84
1703040300000|2023-12-20 02:45:00|7930|7926.2|7932.3|7929.5|7934|7931.2|7928.3|7925.2|64
1703040600000|2023-12-20 02:50:00|7933|7929.2|7933|7929.2|7934|7930.5|7931.3|7928.2|38
1703040900000|2023-12-20 02:55:00|7932.3|7929.5|7937.2|7933.4|7939.2|7936.4|7930.3|7926.5|794
1703041200000|2023-12-20 03:00:00|7936.6|7932.8|7935.2|7932.4|7937.6|7934.4|7934.6|7931.4|13
1703041500000|2023-12-20 03:05:00|7935.6|7931.8|7921.6|7918.8|7935.6|7932.4|7918.2|7915|164
1703041800000|2023-12-20 03:10:00|7922.6|7919.8|7929.2|7925.4|7930.6|7926.8|7922.6|7919.3|12
1703042100000|2023-12-20 03:15:00|7928.6|7925.8|7928|7924.2|7930.6|7926.8|7925.6|7922.8|17
1703042400000|2023-12-20 03:20:00|7927.6|7924.8|7930.3|7927.5|7931.6|7928.2|7925|7921.8|296
1703042700000|2023-12-20 03:25:00|7929.6|7926.8|7928|7924.2|7930|7926.8|7925.6|7922.2|187
1703043000000|2023-12-20 03:30:00|7927.7|7924.9|7927.3|7924.5|7928.7|7925.5|7925.7|7922.4|29
1703043300000|2023-12-20 03:35:00|7928.3|7924.9|7927.7|7923.9|7928.7|7925.5|7927|7923.2|4
1703043600000|2023-12-20 03:40:00|7927.3|7924.5|7925.7|7921.9|7927.7|7924.5|7924.7|7921.2|4
1703043900000|2023-12-20 03:45:00|7925.3|7922.5|7927.7|7924.9|7929|7925.6|7925.3|7921.9|1
1703044200000|2023-12-20 03:50:00|7927.4|7924.6|7924.4|7920.6|7927.7|7924.6|7923.4|7920.6|4
1703044500000|2023-12-20 03:55:00|7923.4|7921.2|7924.1|7920.3|7924.7|7921.6|7923.4|7920.2|5
1703044800000|2023-12-20 04:00:00|7923.7|7919.9|7925.4|7921.6|7927.7|7924.6|7923.4|7919.9|81
1703045100000|2023-12-20 04:05:00|7924.7|7921.9|7920|7916.2|7925.1|7921.9|7919.4|7915.9|28
1703045400000|2023-12-20 04:10:00|7920.4|7916.6|7923.4|7919.6|7923.4|7920.2|7920|7916.6|4
1703045700000|2023-12-20 04:15:00|7923|7919.2|7920.6|7917.8|7923|7919.8|7920|7916.8|7
1703046000000|2023-12-20 04:20:00|7921|7918.2|7923.6|7919.8|7924|7920.8|7921|7917.8|11
1703046300000|2023-12-20 04:25:00|7924|7920.2|7923.2|7919.4|7924|7920.2|7921.6|7918.4|10
1703046600000|2023-12-20 04:30:00|7923.6|7919.8|7921.6|7918.8|7924.6|7921.2|7921.6|7918.4|3
1703046900000|2023-12-20 04:35:00|7922.2|7918.4|7919.2|7916.4|7922.2|7918.9|7919.2|7916.4|2
1703047200000|2023-12-20 04:40:00|7919.9|7916.1|7922.2|7918.4|7922.2|7918.8|7919.2|7916.1|7
1703047500000|2023-12-20 04:45:00|7921.6|7918.8|7922.2|7918.4|7922.6|7919.2|7921.2|7918.1|37
1703047800000|2023-12-20 04:50:00|7921.6|7917.8|7920|7916.2|7922.2|7918.9|7917.6|7914.6|324
1703048100000|2023-12-20 04:55:00|7919.6|7916.8|7921.2|7918.4|7923.2|7920.4|7919.6|7916.8|159
1703048400000|2023-12-20 05:00:00|7921.9|7918.1|7921.6|7918.8|7922.6|7918.8|7920.9|7918.1|539
1703048700000|2023-12-20 05:05:00|7921.2|7918.4|7924.6|7921.8|7927|7923.8|7920.9|7918.1|28
1703049000000|2023-12-20 05:10:00|7924.2|7921.4|7928.6|7924.8|7928.6|7925.1|7924.2|7921.4|3
1703049300000|2023-12-20 05:15:00|7927.6|7923.8|7927.2|7924.4|7928.2|7925.4|7926.6|7923.4|15
1703049600000|2023-12-20 05:20:00|7927.6|7924.8|7928.9|7926.1|7929.2|7926.1|7926.9|7923.4|28
1703049900000|2023-12-20 05:25:00|7929.2|7925.4|7930.9|7928.1|7931.9|7928.7|7928.2|7925.1|28
1703050200000|2023-12-20 05:30:00|7931.5|7927.7|7928.2|7924.4|7937.2|7934.1|7927.6|7924.4|50
1703050500000|2023-12-20 05:35:00|7928.6|7924.8|7930.6|7927.8|7932.2|7928.8|7927.6|7924.4|15
1703050800000|2023-12-20 05:40:00|7930.2|7927.4|7937.2|7934.4|7937.6|7934.4|7929.6|7926.4|30
1703051100000|2023-12-20 05:45:00|7937.6|7934.8|7937.3|7933.5|7938.6|7935.8|7935.6|7932.4|46
1703051400000|2023-12-20 05:50:00|7936.9|7934.1|7936.9|7934.1|7940.3|7937.1|7935.9|7932.5|67
1703051700000|2023-12-20 05:55:00|7937.3|7933.5|7939.3|7935.5|7940.3|7937.1|7936.9|7933.5|4
1703052000000|2023-12-20 06:00:00|7938.3|7934.5|7935.6|7932.8|7939.9|7937.1|7935.6|7932.5|32
1703052300000|2023-12-20 06:05:00|7935.9|7933.1|7937.3|7933.5|7938.9|7935.5|7935.6|7932.1|17
1703052600000|2023-12-20 06:10:00|7936.6|7933.8|7941.3|7938.5|7941.5|7938.5|7935.9|7932.1|58
1703052900000|2023-12-20 06:15:00|7940.9|7938.1|7938.3|7935.5|7942.9|7939.1|7936.9|7933.5|53
1703053200000|2023-12-20 06:20:00|7937.9|7934.5|7939.3|7935.5|7940.3|7936.5|7936.9|7934.1|12
1703053500000|2023-12-20 06:25:00|7940.3|7936.5|7941.3|7938.5|7942.3|7939.5|7939.3|7935.5|47
1703053800000|2023-12-20 06:30:00|7941.6|7937.5|7941.9|7939.1|7942.6|7939.5|7939.3|7935.8|37
1703054100000|2023-12-20 06:35:00|7942.3|7939.5|7939.9|7937.1|7943.3|7939.5|7939.9|7936.5|26
1703054400000|2023-12-20 06:40:00|7940.5|7936.7|7940.5|7936.7|7940.5|7937.1|7937.3|7934.5|136
1703054700000|2023-12-20 06:45:00|7939.9|7937.1|7941.5|7937.7|7941.9|7938.7|7938.9|7935.7|106
1703055000000|2023-12-20 06:50:00|7941.9|7939.1|7938.9|7935.1|7943.5|7940.1|7935.5|7932.1|74
1703055300000|2023-12-20 06:55:00|7938.5|7934.7|7941.1|7938.3|7942.3|7939.1|7938.5|7934.7|41
1703055600000|2023-12-20 07:00:00|7941.9|7939.1|7937.9|7934.1|7941.9|7939.1|7934.5|7931.7|110
1703055900000|2023-12-20 07:05:00|7937.5|7933.7|7944.9|7942.1|7945.3|7942.1|7936.9|7933.7|172
1703056200000|2023-12-20 07:10:00|7945.1|7942.3|7946.5|7942.7|7946.9|7943.7|7943.9|7940.7|119
1703056500000|2023-12-20 07:15:00|7946.9|7943.1|7944.9|7941.1|7949.9|7946.1|7944.3|7941.1|193
1703056800000|2023-12-20 07:20:00|7944.3|7941.5|7954.9|7952.1|7954.9|7952.1|7943.3|7940.1|84
1703057100000|2023-12-20 07:25:00|7953.9|7951.1|7954.5|7951.7|7959.3|7956.1|7952.9|7949.7|146
1703057400000|2023-12-20 07:30:00|7954.9|7952.1|7953.3|7949.5|7956.3|7953.1|7950.7|7947.5|247
1703057700000|2023-12-20 07:35:00|7953|7950.2|7951.7|7948.9|7955.3|7952|7948.7|7945.5|208
1703058000000|2023-12-20 07:40:00|7950.7|7947.9|7949.4|7946.6|7951|7948.9|7944|7940.6|145
1703058300000|2023-12-20 07:45:00|7950|7946.2|7947.4|7944.6|7953.3|7949.9|7946|7942.2|323
1703058600000|2023-12-20 07:50:00|7948.4|7944.1|7950.7|7946.9|7954|7951.2|7946.4|7943.6|419
1703058900000|2023-12-20 07:55:00|7951|7947.2|7952|7948.2|7956.7|7952.2|7949.7|7946.9|368
1703059200000|2023-12-20 08:00:00|7951.7|7948.9|7973|7970.2|7974|7970.5|7949.7|7946.9|1010
1703059500000|2023-12-20 08:05:00|7972.7|7968.9|7972.9|7970.1|7977.9|7974.7|7966.7|7963.9|1040
1703059800000|2023-12-20 08:10:00|7973.7|7969.1|7979.5|7975.7|7983.9|7980.5|7972.9|7969.1|841
1703060100000|2023-12-20 08:15:00|7979.3|7976.5|7989.8|7987|7990.1|7987.3|7978.5|7975.6|775
1703060400000|2023-12-20 08:20:00|7990.1|7987.3|7995.4|7992.6|7995.4|7992.6|7986|7983|1632
1703060700000|2023-12-20 08:25:00|7995.8|7993|7991.6|7988.8|7996.1|7993|7985|7981.8|5707
1703061000000|2023-12-20 08:30:00|7991.4|7988.6|8008.5|8005.7|8013.5|8010.7|7989.6|7986.4|2456
1703061300000|2023-12-20 08:35:00|8008.9|8006.1|8008.2|8005.4|8011.2|8008.4|8003.5|8000.7|1136
1703061600000|2023-12-20 08:40:00|8008.9|8005.1|7997.7|7994.9|8010.5|8007.4|7991.2|7988.4|1553
1703061900000|2023-12-20 08:45:00|7998.5|7995.7|7988.6|7985.8|7998.5|7995.7|7982.9|7979.4|1132
1703062200000|2023-12-20 08:50:00|7988.2|7985.4|7987.2|7983.4|7994.2|7990.8|7985.2|7981.8|560
1703062500000|2023-12-20 08:55:00|7987.6|7983.8|7990.6|7986.8|7993.6|7989.8|7985.6|7982.6|607
1703062800000|2023-12-20 09:00:00|7991.4|7987.6|7982.6|7978.8|7993.6|7990.4|7981.2|7978.1|648
1703063100000|2023-12-20 09:05:00|7981.8|7979|7981.6|7977.8|7984.6|7981.2|7971.3|7967.8|666
1703063400000|2023-12-20 09:10:00|7981|7978.2|7977|7973.2|7987.3|7984.2|7976|7972.8|527
1703063700000|2023-12-20 09:15:00|7975.6|7972.8|7973.1|7970.3|7978.4|7975.2|7970|7966.2|309
1703064000000|2023-12-20 09:20:00|7973|7970.2|7988.4|7985.6|7988.4|7985.6|7973|7970.2|333
1703064300000|2023-12-20 09:25:00|7987.8|7985|7990.4|7987.6|7993.4|7990.2|7986.4|7983|303
1703064600000|2023-12-20 09:30:00|7991|7988.2|7985.4|7981.6|7995.4|7992.2|7979.4|7976.2|680
1703064900000|2023-12-20 09:35:00|7985.8|7982|7987.4|7984.6|7989|7986|7981.8|7978.6|334
1703065200000|2023-12-20 09:40:00|7987|7984.2|7992|7989.2|7993.4|7990.2|7982.8|7979.6|444
1703065500000|2023-12-20 09:45:00|7992.8|7990|7992.8|7990|7993.4|7990.6|7990.4|7987.6|380
1703065800000|2023-12-20 09:50:00|7993.2|7989.4|7996|7993.2|7996|7993.2|7989|7985.6|294
1703066100000|2023-12-20 09:55:00|7997.4|7993.6|7997|7994.2|7999.4|7996.2|7995.8|7992.5|431
1703066400000|2023-12-20 10:00:00|7998|7995.2|8018.6|8015.8|8022|8019.2|7997.4|7994.6|1224
1703066700000|2023-12-20 10:05:00|8019|8015.2|8023.6|8020.8|8028.3|8025.5|8017.6|8014.8|703
1703067000000|2023-12-20 10:10:00|8023.3|8020.5|8023|8020.2|8024.6|8021.5|8015.5|8012.5|504
1703067300000|2023-12-20 10:15:00|8023.3|8020.5|8023.9|8021.1|8028.6|8025.5|8020.3|8017.5|1487
1703067600000|2023-12-20 10:20:00|8024.9|8021.7|8025.9|8022.1|8027.9|8024.7|8024.3|8021.1|477
1703067900000|2023-12-20 10:25:00|8025.3|8022.5|8026.9|8024.1|8027.9|8024.7|8023.3|8020.1|495
1703068200000|2023-12-20 10:30:00|8027.5|8023.7|8026.5|8023.7|8027.9|8024.7|8023.5|8020.7|332
1703068500000|2023-12-20 10:35:00|8027.9|8024.1|8026.6|8023.8|8031.3|8027.7|8019.3|8016.5|663
1703068800000|2023-12-20 10:40:00|8026.3|8023.5|8033.3|8030.5|8034.9|8031.7|8026.3|8023.1|760
1703069100000|2023-12-20 10:45:00|8032.9|8029.5|8027.7|8024.9|8035.3|8032.1|8027.5|8024.2|1505
1703069400000|2023-12-20 10:50:00|8028.5|8025.7|8022.1|8019.3|8031|8027.7|8020.5|8016.7|551
1703069700000|2023-12-20 10:55:00|8023.5|8019.7|8017.5|8014.7|8026.5|8023.3|8017.5|8014.7|1070
1703070000000|2023-12-20 11:00:00|8016.1|8013.3|8011.5|8008.7|8020.5|8017.3|8008.5|8005.3|1263
1703070300000|2023-12-20 11:05:00|8012.9|8009.1|8018.5|8015.7|8020.9|8017.7|8008.5|8005.7|190
1703070600000|2023-12-20 11:10:00|8018|8015.2|8018.9|8016.1|8019.5|8016.5|8014.5|8011.7|178
1703070900000|2023-12-20 11:15:00|8018.5|8015.7|8029.1|8026.3|8030.7|8027.9|8018.5|8015.7|3251
1703071200000|2023-12-20 11:20:00|8028.7|8025.9|8020.7|8017.9|8029.7|8026.9|8019.7|8016.9|490
1703071500000|2023-12-20 11:25:00|8020.5|8017.7|8016.5|8013.7|8021.1|8017.9|8011.1|8007.7|471
1703071800000|2023-12-20 11:30:00|8015.7|8012.9|8017.1|8014.3|8023.7|8020.9|8014.5|8011.3|319
1703072100000|2023-12-20 11:35:00|8016.9|8014.1|8017.5|8014.7|8020.7|8017.9|8013.1|8009.7|856
1703072400000|2023-12-20 11:40:00|8018.7|8014.9|8016.5|8013.7|8019.1|8015.9|8013.5|8010.3|272
1703072700000|2023-12-20 11:45:00|8017.1|8013.3|8019.7|8016.9|8022|8018.9|8014.7|8011.6|2415
1703073000000|2023-12-20 11:50:00|8019.4|8016.6|8018.4|8014.6|8020.4|8016.9|8014.7|8011.6|1290
1703073300000|2023-12-20 11:55:00|8018|8015.2|8020.2|8017.4|8023.2|8020.4|8010|8006.2|3183
1703073600000|2023-12-20 12:00:00|8019.8|8017|8019.8|8017|8022.4|8019|8014.8|8011|1481
1703073900000|2023-12-20 12:05:00|8019.6|8016.8|8021.4|8017.6|8023.8|8020.6|8018.2|8015|1010
1703074200000|2023-12-20 12:10:00|8020.8|8018|8016.8|8014|8027.1|8023.9|8014.8|8011.6|1746
1703074500000|2023-12-20 12:15:00|8017.8|8015|8020.8|8018|8023.4|8020|8016.8|8013.6|153
1703074800000|2023-12-20 12:20:00|8021.2|8018.4|8020.6|8017.8|8023.6|8020.3|8017.6|8013.8|239
1703075100000|2023-12-20 12:25:00|8021.2|8017.4|8023.6|8019.8|8023.6|8020.4|8018.2|8015.4|393
1703075400000|2023-12-20 12:30:00|8023.2|8020.4|8021.2|8018.4|8026.6|8023.4|8018.2|8015|351
1703075700000|2023-12-20 12:35:00|8021.6|8018.8|8021.6|8017.8|8022.6|8019|8014.6|8011.4|226
1703076000000|2023-12-20 12:40:00|8021|8018.2|8023.6|8019.8|8024.2|8021.4|8019.2|8015.8|168
1703076300000|2023-12-20 12:45:00|8023.2|8020.4|8025.6|8022.8|8027.6|8024.4|8022|8018.8|166
1703076600000|2023-12-20 12:50:00|8026.2|8022.4|8017|8013.2|8027.6|8023.8|8013.6|8009.8|336
1703076900000|2023-12-20 12:55:00|8016.6|8012.8|8016.2|8012.4|8022.4|8019|8015|8012.2|1374
1703077200000|2023-12-20 13:00:00|8015.8|8013|7984|7980.2|8018.3|8015|7980.6|7977.8|1590
1703077500000|2023-12-20 13:05:00|7983|7980.6|7986|7982.2|7994.6|7991.2|7982|7979.2|549
1703077800000|2023-12-20 13:10:00|7985.6|7982.8|7993.6|7989.8|7996.2|7992.4|7981.6|7978.8|551
1703078100000|2023-12-20 13:15:00|7993.2|7989.4|8006.4|8002.6|8006.4|8003|7987.2|7984.4|1016
1703078400000|2023-12-20 13:20:00|8006.8|8003.6|8009.2|8006.4|8021.2|8018.4|8006.2|8003|558
1703078700000|2023-12-20 13:25:00|8008.8|8006|8018.4|8014.6|8019.4|8016.3|8006.2|8003|1864
1703079000000|2023-12-20 13:30:00|8017.8|8015|8013.1|8010.3|8021.4|8017.6|8010.4|8007.5|855
1703079300000|2023-12-20 13:35:00|8013.4|8009.6|8024.7|8021.9|8025.7|8022.3|8009.4|8006.6|1067
1703079600000|2023-12-20 13:40:00|8025.1|8022.3|8028.1|8025.3|8032.2|8028.9|8019.4|8016.3|971
1703079900000|2023-12-20 13:45:00|8028.4|8025.6|8030.8|8028|8031.4|8028.6|8022.4|8019|759
1703080200000|2023-12-20 13:50:00|8030.4|8027.6|8028.8|8026|8031.2|8028.4|8026.2|8023|369
1703080500000|2023-12-20 13:55:00|8029.2|8026.4|8025.6|8022.8|8031.8|8028.6|8020.2|8017.4|480
1703080800000|2023-12-20 14:00:00|8026|8023.2|8027.2|8023.4|8041.6|8038|8020.2|8016.9|1118
1703081100000|2023-12-20 14:05:00|8026.8|8024|8025.8|8022|8035.2|8032|8025.4|8021.6|1522
1703081400000|2023-12-20 14:10:00|8025.4|8022.6|8027.1|8023.3|8031.7|8028.5|8021.7|8018.8|1723
1703081700000|2023-12-20 14:15:00|8026.7|8022.9|8018.7|8015.9|8031.4|8028.1|8012.1|8008.9|2044
1703082000000|2023-12-20 14:20:00|8018.1|8015.3|8038.3|8034.5|8040.1|8036.9|8014.4|8011.3|1303
1703082300000|2023-12-20 14:25:00|8037.9|8035.1|8049.1|8045.3|8051.1|8047.9|8037.3|8034.5|2133
1703082600000|2023-12-20 14:30:00|8049.4|8045.6|8053.4|8050.6|8061.2|8057.9|8041.9|8038.6|1328
1703082900000|2023-12-20 14:35:00|8054.1|8050.3|8051.1|8047.3|8061.3|8058.1|8045.7|8042.6|1877
1703083200000|2023-12-20 14:40:00|8050.7|8046.9|8043.4|8040.6|8051.7|8048.9|8035.4|8032.3|1184
1703083500000|2023-12-20 14:45:00|8044.1|8040.3|8036.1|8032.3|8051.3|8047.9|8031.4|8028.3|1501
1703083800000|2023-12-20 14:50:00|8035.7|8032.9|8023.4|8019.6|8042.1|8038.9|8020.2|8017|1983
1703084100000|2023-12-20 14:55:00|8022.8|8020|8035.7|8031.9|8038.1|8034.4|8021.4|8018|670
1703084400000|2023-12-20 15:00:00|8036.7|8032.9|8029.7|8026.9|8039.7|8036.3|8023.1|8019.9|1241
1703084700000|2023-12-20 15:05:00|8031.1|8027.3|8034.7|8031.9|8038.1|8034.9|8029.7|8026.5|1117
1703085000000|2023-12-20 15:10:00|8035.1|8032.3|8027.9|8025.1|8039.1|8035.7|8025.7|8022.3|595
1703085300000|2023-12-20 15:15:00|8028.7|8025.9|8012.7|8009.9|8034.7|8031.5|8009.7|8006.9|1131
1703085600000|2023-12-20 15:20:00|8011.7|8008.9|8025.3|8021.5|8027.7|8023.9|8011.7|8008.3|446
1703085900000|2023-12-20 15:25:00|8023.7|8020.9|8023.8|8020|8041.3|8038.1|8021.7|8016.4|1912
1703086200000|2023-12-20 15:30:00|8024.4|8016.6|7983.1|7979.3|8024.4|8016.6|7982.7|7979.3|3826
1703086500000|2023-12-20 15:35:00|7982.7|7978.9|7998.3|7994.5|8009.5|8006.5|7979.8|7976|2062
1703086800000|2023-12-20 15:40:00|7997.9|7995.1|7977.7|7973.9|8005.3|8001.9|7968.7|7964.9|1795
1703087100000|2023-12-20 15:45:00|7977.3|7973.5|7991.9|7989.1|7996.3|7993.1|7976.7|7973.5|1195
1703087400000|2023-12-20 15:50:00|7990.9|7988.1|7984.5|7980.7|7997.3|7994.3|7979.3|7975.9|3805
1703087700000|2023-12-20 15:55:00|7985.3|7981.5|7984.3|7981.5|7990.3|7987.1|7980.3|7977.5|617
1703088000000|2023-12-20 16:00:00|7983.7|7980.9|8003.4|8000.6|8005|8001.8|7981.9|7979.1|4645
1703088300000|2023-12-20 16:05:00|8002.6|7999.8|8013.8|8011|8018.8|8015|7994.6|7991.4|2069
1703088600000|2023-12-20 16:10:00|8014.4|8010.6|8017.8|8015|8024.2|8020.4|8008.8|8005.6|2072
1703088900000|2023-12-20 16:15:00|8018.8|8015.6|8011.8|8009|8019.2|8016|8006.6|8003.8|1258
1703089200000|2023-12-20 16:20:00|8012.4|8008.6|8040.8|8038|8042.2|8039|8011.6|8008|1885
1703089500000|2023-12-20 16:25:00|8041.4|8037.6|8038.9|8036.1|8047.8|8045|8029.2|8025.8|5148
1703089800000|2023-12-20 16:30:00|8039.3|8036.5|8029.6|8025.8|8042.5|8039.5|8028.3|8025.1|3965
1703090100000|2023-12-20 16:35:00|8029.3|8026.5|8021.6|8018.8|8029.6|8026.8|8020|8016.8|1676
1703090400000|2023-12-20 16:40:00|8022|8018.2|8000.2|7997.4|8022|8018.7|7994.6|7991.8|1691
1703090700000|2023-12-20 16:45:00|8000.6|7996.8|7990.2|7986.4|8006.2|8003|7985.6|7982.8|1316
1703091000000|2023-12-20 16:50:00|7989.8|7987|7996.2|7993.4|7998.8|7995.4|7984.2|7981.4|1031
1703091300000|2023-12-20 16:55:00|7995.2|7992.4|7993.2|7989.4|8005.2|8002|7991.6|7988.4|956
1703091600000|2023-12-20 17:00:00|7992.6|7989.8|7986.4|7983.6|7994.6|7991.2|7980.7|7977.4|2793
1703091900000|2023-12-20 17:05:00|7986.7|7983.9|7996|7993.2|8001|7997.8|7986|7982.6|2519
1703092200000|2023-12-20 17:10:00|7996.4|7992.6|8002|7998.2|8011.6|8008.8|7994.4|7991.6|1014
1703092500000|2023-12-20 17:15:00|8001.4|7998.6|7978|7974.2|8005.6|8002.8|7974.4|7971.6|678
1703092800000|2023-12-20 17:20:00|7978.4|7975.2|7977.1|7974.3|7985.7|7982.6|7976.1|7972.9|1711
1703093100000|2023-12-20 17:25:00|7976.7|7973.9|7979.4|7976.6|7986|7982.8|7973.7|7970.9|543
1703093400000|2023-12-20 17:30:00|7979.7|7976.9|7980|7977.2|7985.4|7982.2|7976.4|7973.2|530
1703093700000|2023-12-20 17:35:00|7980.4|7977.6|7955.7|7951.9|7982|7978.6|7950.4|7947.6|1892
1703094000000|2023-12-20 17:40:00|7953.4|7950.6|7948.4|7945.6|7957.7|7954.6|7946.1|7942.9|2181
1703094300000|2023-12-20 17:45:00|7949|7945.2|7952.4|7949.6|7964.9|7961.1|7944.1|7940.9|876
1703094600000|2023-12-20 17:50:00|7953.4|7949.9|7953.7|7950.9|7957.7|7954.6|7947.1|7943.9|468
1703094900000|2023-12-20 17:55:00|7955.4|7951.6|7929.5|7926.7|7964.4|7961.6|7927.7|7924.3|1130
1703095200000|2023-12-20 18:00:00|7929.9|7926.1|7949.5|7945.7|7949.5|7946.3|7929.1|7926.1|709
1703095500000|2023-12-20 18:05:00|7949.3|7945.5|7938.9|7936.1|7949.3|7945.5|7929.9|7926.7|464
1703095800000|2023-12-20 18:10:00|7938.5|7935.7|7936.3|7933.5|7945.9|7942.7|7928.9|7925.7|405
1703096100000|2023-12-20 18:15:00|7935.9|7933.1|7945.1|7942.3|7953.4|7950.3|7934.9|7931.7|1482
1703096400000|2023-12-20 18:20:00|7945.7|7941.9|7956.2|7953.4|7958.6|7955.8|7943.7|7940.6|1640
1703096700000|2023-12-20 18:25:00|7956.8|7953|7943.6|7940.8|7956.8|7953.5|7942.4|7939.2|1265
1703097000000|2023-12-20 18:30:00|7944|7941.2|7935.4|7932.6|7951|7947.7|7931.8|7928.6|823
1703097300000|2023-12-20 18:35:00|7936.4|7934|7928|7925.2|7941.4|7938.2|7918.3|7915.5|1586
1703097600000|2023-12-20 18:40:00|7927.3|7924.5|7937.3|7934.5|7937.7|7934.9|7923.1|7919.9|2137
1703097900000|2023-12-20 18:45:00|7937|7934.2|7919.7|7916.9|7937|7934.2|7914.1|7911.3|1571
1703098200000|2023-12-20 18:50:00|7920.1|7917.3|7931.6|7928.8|7934.6|7930.8|7918.1|7915.2|1477
1703098500000|2023-12-20 18:55:00|7931.8|7929|7936.4|7932.6|7939.2|7936|7929.3|7926.2|817
1703098800000|2023-12-20 19:00:00|7936.8|7933|7940.8|7938|7949.6|7946.2|7930.8|7928|2546
1703099100000|2023-12-20 19:05:00|7941.4|7937.6|7946.4|7942.6|7948.4|7945.2|7934.8|7931.6|1180
1703099400000|2023-12-20 19:10:00|7946|7943.2|7952|7948.2|7952|7948.6|7938.3|7935|381
1703099700000|2023-12-20 19:15:00|7951.9|7949.2|7965.6|7961.8|7973.6|7970.4|7948.8|7945.6|1239
1703100000000|2023-12-20 19:20:00|7965.5|7962.7|7955.8|7953|7968.6|7964.8|7950.4|7947.5|1410
1703100300000|2023-12-20 19:25:00|7956.4|7952.6|7968.6|7965.8|7979.8|7976.4|7955.7|7952.4|4946
1703100600000|2023-12-20 19:30:00|7968.8|7966|7975.2|7972.4|7975.8|7972.8|7968.7|7965.4|867
1703100900000|2023-12-20 19:35:00|7974.8|7972|7977.8|7975|7979|7976.2|7973|7970.2|819
1703101200000|2023-12-20 19:40:00|7978|7975.2|7977.8|7975|7981.8|7978.6|7976.4|7972.6|552
1703101500000|2023-12-20 19:45:00|7978.4|7974.6|7968.4|7965.6|7978.4|7975|7965.8|7962.6|219
1703101800000|2023-12-20 19:50:00|7968.6|7965.8|7948.4|7945.6|7969.4|7965.8|7944.8|7941.6|725
1703102100000|2023-12-20 19:55:00|7948.8|7945|7933|7929.2|7951.8|7949|7929.6|7926.5|437
1703102400000|2023-12-20 20:00:00|7932|7928.2|7924.7|7920.9|7935|7931.5|7923.1|7919.9|247
1703102700000|2023-12-20 20:05:00|7924.1|7921.3|7925.1|7922.3|7927.1|7923.8|7919.1|7915.9|197
1703103000000|2023-12-20 20:10:00|7925.7|7921.9|7932.3|7928.5|7939.7|7936.5|7925.7|7921.9|287
1703103300000|2023-12-20 20:15:00|7933.1|7929.3|7945.3|7941.5|7947.7|7944.5|7933.1|7929.3|114
1703103600000|2023-12-20 20:20:00|7944.7|7941.9|7942|7939.2|7949.6|7946.5|7941.3|7938.3|305
1703103900000|2023-12-20 20:25:00|7941|7938.2|7930.7|7927.9|7941|7938.2|7930.3|7927.2|138
1703104200000|2023-12-20 20:30:00|7930.3|7927.5|7928|7924.2|7933.3|7929.9|7925.3|7922.2|98
1703104500000|2023-12-20 20:35:00|7928.3|7925.5|7927.3|7924.5|7930.3|7927.2|7924.7|7921.5|180
1703104800000|2023-12-20 20:40:00|7928.1|7925.3|7930.3|7927.5|7932.7|7929.5|7926.7|7923.9|344
1703105100000|2023-12-20 20:45:00|7931.1|7927.3|7921.5|7918.7|7931.7|7928.3|7920.5|7917.1|237
1703105400000|2023-12-20 20:50:00|7922.1|7918.3|7919.9|7916.1|7924.9|7921.7|7916.1|7912.7|183
1703105700000|2023-12-20 20:55:00|7919.5|7915.7|7916.9|7913.1|7920.5|7917.3|7914.9|7911.7|161
1703106000000|2023-12-20 21:00:00|7916.5|7912.7|7919.5|7915.7|7919.5|7916.1|7915.5|7912.1|113
1703106300000|2023-12-20 21:05:00|7919.9|7916.7|7918.9|7915.1|7921.5|7917.7|7918.5|7915.1|117
1703106600000|2023-12-20 21:10:00|7918.5|7915.7|7918.9|7915.1|7919.9|7916.7|7917.5|7914.3|19
1703106900000|2023-12-20 21:15:00|7918.5|7916.1|7918.9|7915.1|7921.9|7918.7|7915.5|7911.7|52
1703107200000|2023-12-20 21:20:00|7918.5|7914.7|7918.5|7914.7|7921.5|7918.3|7917.5|7913.7|55
1703107500000|2023-12-20 21:25:00|7918.9|7916.1|7921.9|7918.1|7922.5|7919.1|7917.5|7914.1|26
1703107800000|2023-12-20 21:30:00|7921.3|7918.5|7916.9|7913.1|7921.3|7918.5|7916.9|7913.1|32
1703108100000|2023-12-20 21:35:00|7916.5|7912.7|7917.5|7913.7|7917.9|7914.1|7916.5|7912.7|8
1703108400000|2023-12-20 21:40:00|7916.9|7914.1|7913.5|7909.7|7917.5|7914.3|7913.1|7909.7|32
1703108700000|2023-12-20 21:45:00|7912.5|7909.3|7916.5|7913.7|7918.1|7914.7|7912.5|7909.1|284
1703109000000|2023-12-20 21:50:00|7917.1|7913.3|7915.9|7912.1|7917.9|7914.7|7914.9|7911.7|147
1703109300000|2023-12-20 21:55:00|7915.5|7911.7|7918.1|7914.3|7918.5|7915.1|7914.5|7911.1|34
1703109600000|2023-12-20 22:00:00|7918.5|7914.7|7913.4|7909.6|7918.9|7915.7|7912.5|7908.7|32
1703109900000|2023-12-20 22:05:00|7915.4|7911.6|7922.6|7914.8|7924.2|7918.7|7915.4|7909.2|19
1703110200000|2023-12-20 22:10:00|7923.1|7915.3|7923.5|7915.7|7923.5|7915.7|7923|7915.2|0
1703110500000|2023-12-20 22:15:00|7923.4|7919.6|7919.5|7911.7|7923.9|7920.1|7916.1|7908.6|32
1703110800000|2023-12-20 22:20:00|7920|7912.2|7921.4|7913.6|7921.4|7913.6|7920|7912.2|5
1703111100000|2023-12-20 22:25:00|7921.5|7913.7|7926.9|7919.1|7927.1|7921.7|7918.5|7912.2|69
1703111400000|2023-12-20 22:30:00|7924.7|7921.9|7923.4|7915.6|7926.5|7923.1|7915.5|7912.7|69
1703111700000|2023-12-20 22:35:00|7923.5|7915.7|7921.9|7914.1|7923.9|7916.1|7915.5|7912.2|28
1703112000000|2023-12-20 22:40:00|7915.5|7912.7|7921.1|7913.3|7926.4|7918.6|7915.5|7910.4|50
1703112300000|2023-12-20 22:45:00|7921.5|7913.7|7920.1|7912.3|7922.4|7917.6|7917.9|7911.3|28
1703112600000|2023-12-20 22:50:00|7920|7912.2|7920|7912.2|7920|7912.2|7920|7912.2|0
1703112900000|2023-12-20 22:55:00|7917.7|7909.9|7916.3|7912.5|7921.5|7915.3|7916.3|7909.9|42
1703120400000|2023-12-21 01:00:00|7904.4|7900.6|7908.1|7905.3|7912.7|7909.5|7902.9|7899.7|240
1703120700000|2023-12-21 01:05:00|7908.5|7904.7|7912.7|7908.9|7913.7|7910.3|7903.3|7899.9|105
1703121000000|2023-12-21 01:10:00|7912.1|7909.3|7909.3|7905.5|7920.3|7916.9|7907.7|7904.5|67
1703121300000|2023-12-21 01:15:00|7908.7|7905.9|7908.3|7905.5|7917.3|7913.9|7907.1|7903.9|59
1703121600000|2023-12-21 01:20:00|7909.1|7906.3|7910.9|7907.1|7914.5|7911.1|7909.1|7905.9|88
1703121900000|2023-12-21 01:25:00|7911.1|7907.3|7911.1|7907.3|7916.5|7913.1|7910.1|7906.3|86
1703122200000|2023-12-21 01:30:00|7912.1|7908.3|7911.1|7907.3|7914.3|7911.3|7910.1|7906.8|39
1703122500000|2023-12-21 01:35:00|7910.5|7907.7|7902.1|7898.3|7910.9|7907.7|7900.3|7897.5|103
1703122800000|2023-12-21 01:40:00|7902.3|7898.5|7916.1|7912.3|7921.3|7917.5|7901.7|7898.3|183
1703123100000|2023-12-21 01:45:00|7916.9|7913.1|7914.1|7910.3|7921.9|7918.5|7913.7|7909.9|279
1703123400000|2023-12-21 01:50:00|7913.7|7909.9|7914.1|7911.3|7917.3|7914.3|7913.1|7909.3|231
1703123700000|2023-12-21 01:55:00|7914.5|7910.7|7923.5|7919.7|7924.5|7920.9|7914.1|7910.7|67
1703124000000|2023-12-21 02:00:00|7923.1|7920.3|7924.5|7920.7|7928.1|7925.3|7921.6|7918.3|72
1703124300000|2023-12-21 02:05:00|7924.9|7921.1|7923.9|7921.1|7928.3|7925.1|7923.3|7920.1|31
1703124600000|2023-12-21 02:10:00|7924.3|7921.5|7925.3|7921.5|7927.7|7924.5|7922.9|7919.5|47
1703124900000|2023-12-21 02:15:00|7924.9|7922.1|7922.3|7919.5|7926.3|7923.1|7920.9|7917.5|41
1703125200000|2023-12-21 02:20:00|7922.9|7919.1|7924.3|7920.5|7924.7|7921.5|7922.9|7919.1|9
1703125500000|2023-12-21 02:25:00|7924.5|7921.7|7925.3|7921.5|7926.3|7923.1|7923.9|7921.1|3
1703125800000|2023-12-21 02:30:00|7924.3|7920.7|7926.9|7924.1|7927.9|7924.7|7922.9|7920.1|91
1703126100000|2023-12-21 02:35:00|7927.5|7923.7|7929.9|7926.1|7931.5|7928.1|7926.9|7923.7|32
1703126400000|2023-12-21 02:40:00|7929.5|7926.7|7928.1|7925.3|7930.5|7927.7|7928.1|7924.7|5
1703126700000|2023-12-21 02:45:00|7928.5|7925.7|7936.1|7932.3|7937.1|7933.8|7927.5|7924.1|51
1703127000000|2023-12-21 02:50:00|7935.7|7931.9|7935.3|7932.5|7937.7|7934.9|7932.7|7929.3|297
1703127300000|2023-12-21 02:55:00|7936|7932.2|7939.3|7936.5|7940|7936.5|7934.3|7931.5|17
1703127600000|2023-12-21 03:00:00|7940|7936.2|7944.8|7941|7946.2|7942.8|7938|7934.5|634
1703127900000|2023-12-21 03:05:00|7945.6|7941.8|7941.6|7937.8|7947|7943.8|7939.6|7936.2|19
1703128200000|2023-12-21 03:10:00|7942.2|7938.4|7950.2|7947.4|7951.2|7948.4|7941.6|7938.4|145
1703128500000|2023-12-21 03:15:00|7949.2|7946.4|7949.8|7947|7951.6|7948.4|7948.6|7945.4|67
1703128800000|2023-12-21 03:20:00|7950.2|7947.4|7948.6|7945.8|7951.6|7948.4|7946.2|7942.4|15
1703129100000|2023-12-21 03:25:00|7949.2|7945.4|7950|7946.2|7952|7949.2|7948.2|7944.4|27
1703129400000|2023-12-21 03:30:00|7949.6|7945.8|7943.6|7939.8|7950.6|7947.2|7942.8|7939.4|5
1703129700000|2023-12-21 03:35:00|7943.2|7939.4|7934.6|7931.8|7943.6|7940.4|7934.6|7931.4|37
1703130000000|2023-12-21 03:40:00|7934.9|7931.1|7933.6|7929.8|7934.9|7931.4|7929.9|7926.8|79
1703130300000|2023-12-21 03:45:00|7933.2|7929.4|7930.6|7927.8|7933.9|7930.1|7930.6|7927.8|8
1703130600000|2023-12-21 03:50:00|7930.9|7928.1|7934.2|7930.4|7934.2|7930.8|7930.6|7927.8|3
1703130900000|2023-12-21 03:55:00|7934.6|7930.8|7933.6|7929.8|7935.6|7932.1|7933.6|7929.8|4
1703131200000|2023-12-21 04:00:00|7932.6|7929.4|7930.9|7927.1|7934.6|7930.8|7930.6|7926.8|7
1703131500000|2023-12-21 04:05:00|7930.6|7926.8|7929.2|7925.4|7930.6|7927.1|7928.2|7924.4|2
1703131800000|2023-12-21 04:10:00|7928.5|7925.7|7927.5|7924.7|7930.9|7927.7|7927.2|7924.1|12
1703132100000|2023-12-21 04:15:00|7927.9|7923.7|7924.9|7921.1|7930.9|7927.4|7922.9|7920.1|20
1703132400000|2023-12-21 04:20:00|7924.5|7921.7|7932.2|7928.4|7935.2|7931.7|7923.5|7920.1|98
1703132700000|2023-12-21 04:25:00|7931.5|7928.7|7930.9|7927.1|7932.2|7928.7|7929.5|7926.1|0
1703133000000|2023-12-21 04:30:00|7929.5|7926.7|7929.5|7926.7|7930.5|7927.1|7927.5|7923.7|1
1703133300000|2023-12-21 04:35:00|7929.9|7926.1|7928.9|7925.1|7930.9|7927.7|7928.5|7925.1|7
1703133600000|2023-12-21 04:40:00|7928.1|7925.3|7929.9|7927.1|7930.9|7927.7|7928.1|7925.1|3
1703133900000|2023-12-21 04:45:00|7929.5|7925.7|7927.5|7923.7|7929.9|7926.1|7927.5|7923.7|8
1703134200000|2023-12-21 04:50:00|7927.9|7924.1|7928.5|7924.7|7930.5|7927.1|7927.5|7923.7|36
1703134500000|2023-12-21 04:55:00|7927.5|7923.7|7925.9|7922.1|7927.9|7924.7|7924.5|7920.8|3
1703134800000|2023-12-21 05:00:00|7925.1|7921.3|7921.9|7919.1|7925.1|7921.8|7921.9|7919.1|8
1703135100000|2023-12-21 05:05:00|7921.5|7918.7|7926.9|7923.1|7928.5|7924.7|7921.5|7918.7|11
1703135400000|2023-12-21 05:10:00|7926.5|7923.7|7928.1|7924.3|7931.1|7927.7|7926.5|7923.7|11
1703135700000|2023-12-21 05:15:00|7928.5|7924.7|7933.1|7929.3|7933.1|7929.7|7927.5|7924.3|8
1703136000000|2023-12-21 05:20:00|7933.5|7929.7|7933.5|7929.7|7933.9|7930.3|7931.5|7927.7|79
1703136300000|2023-12-21 05:25:00|7933.9|7930.7|7933.9|7930.1|7935.1|7931.7|7931.5|7928.7|48
1703136600000|2023-12-21 05:30:00|7933.5|7929.7|7946.9|7944.1|7947.9|7944.3|7933.5|7929.7|47
1703136900000|2023-12-21 05:35:00|7947.5|7943.7|7949.9|7946.1|7952.3|7948.7|7944.5|7941.3|68
1703137200000|2023-12-21 05:40:00|7949.5|7946.7|7958.9|7955.1|7959.9|7956.7|7949.5|7946.1|139
1703137500000|2023-12-21 05:45:00|7959.1|7956.3|7959.5|7955.7|7962.9|7959.7|7957.9|7954.1|46
1703137800000|2023-12-21 05:50:00|7959.1|7956.3|7965.5|7961.7|7967.5|7964.1|7958.1|7955.3|428
1703138100000|2023-12-21 05:55:00|7966.5|7962.7|7964.2|7960.4|7967.9|7964.7|7963.2|7959.7|500
1703138400000|2023-12-21 06:00:00|7964.5|7960.7|7962.3|7958.5|7965.2|7961.7|7960.5|7956.7|57
1703138700000|2023-12-21 06:05:00|7961.9|7959.1|7963.5|7959.7|7964.9|7961.7|7961.5|7958.7|199
1703139000000|2023-12-21 06:10:00|7962.9|7960.1|7957.9|7954.1|7963.9|7960.7|7956.9|7953.7|56
1703139300000|2023-12-21 06:15:00|7957.5|7954.7|7958.9|7955.1|7960.7|7957.7|7957.5|7954.5|33
1703139600000|2023-12-21 06:20:00|7958.5|7954.7|7955.9|7953.1|7959.5|7956.1|7953.5|7950.3|60
1703139900000|2023-12-21 06:25:00|7956.5|7952.7|7958.3|7954.5|7959.9|7956.1|7954.9|7951.1|44
1703140200000|2023-12-21 06:30:00|7957.9|7954.1|7956.9|7954.1|7958.9|7955.7|7955.9|7952.5|162
1703140500000|2023-12-21 06:35:00|7957.3|7953.5|7956.9|7954.1|7961.5|7958.1|7954.3|7951.1|335
1703140800000|2023-12-21 06:40:00|7957.5|7953.7|7957.5|7953.7|7959.9|7956.5|7954.3|7951.1|124
1703141100000|2023-12-21 06:45:00|7957.9|7954.1|7958.5|7954.7|7959.9|7956.5|7956.1|7952.7|124
1703141400000|2023-12-21 06:50:00|7957.9|7955.1|7961.9|7959.1|7963.9|7960.1|7957.5|7954.1|81
1703141700000|2023-12-21 06:55:00|7962.3|7958.5|7963.1|7960.3|7966.9|7963.7|7961.9|7958.5|259
1703142000000|2023-12-21 07:00:00|7963.5|7959.7|7965.9|7962.1|7970.3|7967.5|7962.1|7958.9|484
1703142300000|2023-12-21 07:05:00|7966.3|7962.5|7966.3|7963.5|7967.9|7964.9|7964.9|7962|100
1703142600000|2023-12-21 07:10:00|7965.9|7963.1|7967.9|7964.1|7968.3|7964.9|7963.9|7961.1|114
1703142900000|2023-12-21 07:15:00|7967.3|7964.5|7965.3|7962.5|7968.3|7964.9|7963.3|7960.5|71
1703143200000|2023-12-21 07:20:00|7965.9|7962.1|7959.7|7956.9|7966.9|7963.9|7959.7|7956.1|230
1703143500000|2023-12-21 07:25:00|7959.3|7956.5|7959.7|7956.9|7961.7|7958.5|7955.3|7952.5|156
1703143800000|2023-12-21 07:30:00|7960.3|7956.5|7962.7|7958.9|7963.3|7960.5|7956.9|7953.5|43
1703144100000|2023-12-21 07:35:00|7962.3|7958.5|7958.3|7954.5|7963.3|7960.1|7955.3|7952.5|324
1703144400000|2023-12-21 07:40:00|7957.7|7954.9|7959.9|7956.1|7962.9|7960.1|7957.3|7954.1|197
1703144700000|2023-12-21 07:45:00|7960.3|7956.5|7953.9|7951.1|7961.3|7957.9|7952.9|7949.5|41
1703145000000|2023-12-21 07:50:00|7954.3|7951.5|7956.3|7953.5|7964.3|7960.5|7954.3|7950.9|967
1703145300000|2023-12-21 07:55:00|7955.9|7952.1|7963.9|7960.1|7967.3|7964.5|7951.9|7948.5|256
1703145600000|2023-12-21 08:00:00|7963.5|7960.7|7978.1|7975.3|7980.7|7977.5|7963.5|7960.2|3629
1703145900000|2023-12-21 08:05:00|7978.5|7974.7|7980.5|7976.7|7982.5|7979.3|7977.1|7974.1|930
1703146200000|2023-12-21 08:10:00|7980.1|7977.3|7975.9|7972.1|7982.1|7978.7|7969.5|7966.3|788
1703146500000|2023-12-21 08:15:00|7975.5|7971.7|7979.3|7976.5|7983.7|7980.1|7972.9|7969.7|893
1703146800000|2023-12-21 08:20:00|7980.1|7977.3|7976.1|7973.3|7983.7|7980.3|7976.1|7973.3|788
1703147100000|2023-12-21 08:25:00|7976.5|7973.7|7975.6|7972.8|7980.1|7976.7|7963.7|7960.5|4548
1703147400000|2023-12-21 08:30:00|7976.5|7973.7|7978.5|7975.7|7979.5|7976.5|7969.3|7966.1|1741
1703147700000|2023-12-21 08:35:00|7979.9|7976.1|7996.5|7993.7|8000.5|7997.7|7978.5|7975.7|733
1703148000000|2023-12-21 08:40:00|7996.9|7993.1|7990.5|7986.7|8000.5|7997.7|7989.3|7986.1|745
1703148300000|2023-12-21 08:45:00|7989.9|7987.1|7980.1|7977.3|7992.3|7989.1|7980.1|7976.9|1535
1703148600000|2023-12-21 08:50:00|7979.7|7976.9|7993.3|7989.5|7998.1|7994.7|7979.7|7976.5|620
1703148900000|2023-12-21 08:55:00|7992.9|7989.1|8000.5|7997.7|8004.1|8000.8|7992.5|7989.1|231
1703149200000|2023-12-21 09:00:00|8000.7|7997.9|7988.1|7984.3|8003.1|7999.7|7985.2|7981.9|841
1703149500000|2023-12-21 09:05:00|7987.7|7984.9|7985.5|7981.7|7992.7|7989.3|7976.7|7973.7|238
1703149800000|2023-12-21 09:10:00|7985.1|7982.3|7969.9|7967.1|7986.1|7983.3|7966.9|7964.1|743
1703150100000|2023-12-21 09:15:00|7970.3|7966.5|7980.1|7976.3|7983.3|7980.5|7968.3|7965.5|572
1703150400000|2023-12-21 09:20:00|7979.3|7975.5|7987.7|7983.9|7987.7|7983.9|7977.7|7974.5|543
1703150700000|2023-12-21 09:25:00|7986.7|7983.7|7986.5|7982.7|7990.1|7986.9|7980.1|7976.7|121
1703151000000|2023-12-21 09:30:00|7986.1|7982.3|7984.9|7982.1|7987.7|7984.1|7977.1|7974.3|380
1703151300000|2023-12-21 09:35:00|7984.5|7981.7|7988.9|7986.1|7991.9|7988.1|7983.9|7980.7|422
1703151600000|2023-12-21 09:40:00|7989.5|7985.7|7987.3|7984.5|7990.9|7988.1|7986.9|7983.1|227
1703151900000|2023-12-21 09:45:00|7987.7|7984.9|7989.7|7985.9|7992.7|7989.9|7987.3|7984.5|214
1703152200000|2023-12-21 09:50:00|7989.3|7985.5|7987.7|7984.9|7991.3|7987.9|7986.3|7982.9|444
1703152500000|2023-12-21 09:55:00|7988.3|7984.5|7989.3|7986.5|7992.7|7989.5|7986.7|7983.5|52
1703152800000|2023-12-21 10:00:00|7988.9|7986.1|7977.7|7974.9|7991.3|7987.9|7977.7|7974.9|377
1703153100000|2023-12-21 10:05:00|7976.7|7973.9|7981.3|7977.5|7987.9|7984.5|7973.7|7970.5|201
1703153400000|2023-12-21 10:10:00|7980.7|7977.9|7985.9|7983.1|7986.3|7983.1|7974.9|7972.1|196
1703153700000|2023-12-21 10:15:00|7985.3|7982.5|7963.9|7961.1|7985.7|7982.5|7963.5|7960.1|641
1703154000000|2023-12-21 10:20:00|7964.5|7960.7|7971.3|7968.5|7973.3|7970.5|7963.9|7960.7|638
1703154300000|2023-12-21 10:25:00|7970.7|7967.9|7978.9|7976.1|7979.3|7976.5|7969.7|7966.5|540
1703154600000|2023-12-21 10:30:00|7979.3|7975.5|7960.7|7957.9|7979.3|7975.5|7959.7|7956.5|550
1703154900000|2023-12-21 10:35:00|7959.7|7956.9|7948.1|7944.3|7963.7|7960.7|7945.7|7942.3|784
1703155200000|2023-12-21 10:40:00|7947.5|7944.7|7945.1|7941.3|7951.1|7947.9|7941.5|7937.9|441
1703155500000|2023-12-21 10:45:00|7944.5|7941.7|7948.5|7945.7|7953.1|7949.3|7944.2|7940.4|233
1703155800000|2023-12-21 10:50:00|7948.1|7945.3|7931.9|7928.1|7950.1|7947.3|7929.9|7926.7|713
1703156100000|2023-12-21 10:55:00|7932.5|7929.1|7939.3|7935.5|7941.7|7938.5|7929.3|7926.1|165
1703156400000|2023-12-21 11:00:00|7939.5|7935.7|7948.1|7945.3|7949.1|7945.7|7936.3|7932.5|170
1703156700000|2023-12-21 11:05:00|7949.1|7944.9|7939.3|7936.5|7951.7|7948.9|7939.1|7936.3|161
1703157000000|2023-12-21 11:10:00|7939.7|7936.9|7939.7|7936.9|7946.1|7942.9|7938.7|7935.9|123
1703157300000|2023-12-21 11:15:00|7940.1|7937.3|7947.9|7944.1|7950.9|7947.7|7936.9|7933.7|273
1703157600000|2023-12-21 11:20:00|7947.1|7944.3|7940.9|7938.1|7947.9|7944.7|7940.5|7937.7|329
1703157900000|2023-12-21 11:25:00|7940.5|7937.7|7942.5|7938.7|7943.9|7940.7|7939.1|7936.3|235
1703158200000|2023-12-21 11:30:00|7941.5|7937.7|7938.9|7936.1|7943.9|7941.1|7933.5|7930.7|339
1703158500000|2023-12-21 11:35:00|7939.5|7935.7|7928.5|7925.7|7939.9|7937.1|7928.5|7925.7|193
1703158800000|2023-12-21 11:40:00|7928.1|7925.3|7926.9|7923.1|7930.1|7926.7|7922.5|7919.7|478
1703159100000|2023-12-21 11:45:00|7926.1|7923.3|7927.9|7925.1|7928.9|7926.1|7923.1|7920.3|78
1703159400000|2023-12-21 11:50:00|7928.5|7924.7|7939.7|7936.9|7941.1|7937.9|7928.5|7924.7|325
1703159700000|2023-12-21 11:55:00|7940.1|7937.3|7936.9|7933.1|7945.1|7942.3|7933.5|7930.2|995
1703160000000|2023-12-21 12:00:00|7935.9|7932.1|7934.1|7930.3|7938.9|7935.7|7929.1|7925.7|353
1703160300000|2023-12-21 12:05:00|7933.7|7930.9|7944.7|7941.9|7948.1|7944.4|7930.6|7927.3|294
1703160600000|2023-12-21 12:10:00|7945.1|7941.3|7943.7|7940.9|7950.1|7946.8|7943.3|7939.9|72
1703160900000|2023-12-21 12:15:00|7944.3|7940.5|7933.1|7929.3|7950.1|7946.9|7928.1|7924.7|556
1703161200000|2023-12-21 12:20:00|7932.7|7928.9|7924.9|7922.1|7936.9|7933.9|7922.9|7919.7|469
1703161500000|2023-12-21 12:25:00|7925.7|7921.9|7930.5|7926.7|7935.9|7932.5|7923.9|7920.7|407
1703161800000|2023-12-21 12:30:00|7929.9|7927.1|7905.9|7903.1|7934.1|7931.1|7904.9|7902.1|774
1703162100000|2023-12-21 12:35:00|7906.5|7902.7|7881.1|7878.3|7909.9|7907.1|7872.5|7868.9|3120
1703162400000|2023-12-21 12:40:00|7880.7|7877.9|7882.5|7878.7|7897.7|7894.9|7876.3|7873.1|1379
1703162700000|2023-12-21 12:45:00|7882.9|7879.1|7841.7|7837.9|7892.5|7889.1|7839.7|7836.9|1818
1703163000000|2023-12-21 12:50:00|7842.1|7838.3|7860.3|7856.5|7866.9|7863.5|7839.7|7836.3|1156
1703163300000|2023-12-21 12:55:00|7860.7|7857.9|7884.1|7881.3|7884.5|7881.3|7860.7|7857.9|954
1703163600000|2023-12-21 13:00:00|7884.5|7880.7|7883.5|7879.7|7893.5|7889.7|7870.1|7866.7|1228
1703163900000|2023-12-21 13:05:00|7883.1|7879.3|7847.7|7843.9|7885.6|7882.3|7837.9|7834.7|829
1703164200000|2023-12-21 13:10:00|7847.9|7845.1|7839.5|7836.7|7854.1|7850.7|7834.1|7830.7|956
1703164500000|2023-12-21 13:15:00|7839.9|7837.1|7813.1|7809.3|7848.1|7844.8|7802.3|7798.5|2091
1703164800000|2023-12-21 13:20:00|7811.9|7808.1|7812.5|7809.7|7831.5|7828.3|7804.5|7800.7|847
1703165100000|2023-12-21 13:25:00|7812.9|7809.1|7820.8|7817|7824.3|7821.5|7804.6|7801.3|1102
1703165400000|2023-12-21 13:30:00|7820|7816.2|7831.2|7827.4|7835.1|7831.9|7782|7778.2|2340
1703165700000|2023-12-21 13:35:00|7831.1|7827.3|7833.5|7830.7|7847.9|7845.1|7825.7|7822.9|1671
1703166000000|2023-12-21 13:40:00|7835.5|7831.7|7822.5|7818.7|7849.7|7846.3|7818.7|7814.9|1181
1703166300000|2023-12-21 13:45:00|7821.5|7818.1|7835.5|7832.7|7840.3|7836.7|7807.9|7804.1|1184
1703166600000|2023-12-21 13:50:00|7835.9|7832.1|7847.7|7844.9|7852.7|7849.5|7830.5|7826.7|1078
1703166900000|2023-12-21 13:55:00|7847.3|7844.5|7835.3|7832.5|7852.5|7849.5|7833.5|7830.7|1217
1703167200000|2023-12-21 14:00:00|7834.5|7831.7|7860.9|7858.1|7864.9|7861.7|7829.9|7827.1|1285
1703167500000|2023-12-21 14:05:00|7861.5|7857.7|7820.3|7817.5|7862.5|7859.1|7819.9|7816.5|1251
1703167800000|2023-12-21 14:10:00|7820.1|7817.3|7834.3|7831.5|7840.7|7837.4|7814.3|7810.9|1373
1703168100000|2023-12-21 14:15:00|7833.3|7830.5|7838.1|7834.3|7846.3|7842.5|7827.3|7823.9|1322
1703168400000|2023-12-21 14:20:00|7836.7|7832.9|7835.7|7832.9|7847.7|7844.5|7827.7|7824.3|1467
1703168700000|2023-12-21 14:25:00|7836.3|7832.5|7843.9|7840.1|7851.5|7848.1|7827.5|7823.7|1373
1703169000000|2023-12-21 14:30:00|7843.5|7839.7|7864.3|7861.5|7877.7|7874.4|7843.3|7839.7|1494
1703169300000|2023-12-21 14:35:00|7864.9|7861.1|7862.7|7858.9|7869.7|7866.1|7854.6|7851.3|882
1703169600000|2023-12-21 14:40:00|7863.1|7859.3|7896.5|7893.7|7903.2|7900.3|7862.1|7858.9|1945
1703169900000|2023-12-21 14:45:00|7897.3|7894.5|7916.3|7913.5|7923.3|7919.9|7897.3|7894.4|1408
1703170200000|2023-12-21 14:50:00|7915.9|7913.1|7897.1|7893.3|7916.3|7913.1|7891.9|7888.5|1433
1703170500000|2023-12-21 14:55:00|7896.7|7892.9|7880.2|7876.4|7897.7|7894.5|7877.5|7873.7|844
1703170800000|2023-12-21 15:00:00|7880.3|7876.5|7903.8|7901|7910.8|7908|7876.3|7872.9|3702
1703171100000|2023-12-21 15:05:00|7904.4|7900.6|7879.6|7876.8|7909.8|7906.6|7879.2|7875.4|1291
1703171400000|2023-12-21 15:10:00|7881|7877.2|7887.8|7884|7897.6|7894.4|7876.6|7873.4|669
1703171700000|2023-12-21 15:15:00|7888.2|7884.4|7898.2|7895.4|7902.4|7899.1|7885.7|7882.4|477
1703172000000|2023-12-21 15:20:00|7898.6|7895.8|7888.3|7885.5|7900.2|7896.8|7885.2|7882.3|526
1703172300000|2023-12-21 15:25:00|7887.8|7885|7888.4|7885.6|7892.8|7889.8|7879.6|7876.4|765
1703172600000|2023-12-21 15:30:00|7889|7885.2|7918|7915.2|7921|7917.2|7888.6|7885.2|1018
1703172900000|2023-12-21 15:35:00|7918.4|7914.6|7908|7905.2|7918.8|7915.6|7905.2|7901.8|1085
1703173200000|2023-12-21 15:40:00|7907.6|7904.8|7918.8|7916|7920|7917|7902.6|7899.3|2052
1703173500000|2023-12-21 15:45:00|7918.4|7915.6|7901.4|7898.6|7929.4|7926.2|7900.4|7897|1180
1703173800000|2023-12-21 15:50:00|7902.8|7899|7898|7894.2|7909.4|7906.2|7892.6|7889.2|986
1703174100000|2023-12-21 15:55:00|7897.4|7894.6|7907|7904.2|7909|7906.2|7892.4|7888.6|1119
1703174400000|2023-12-21 16:00:00|7907.6|7903.8|7905.6|7902.8|7919.6|7916.8|7902.4|7899.2|855
1703174700000|2023-12-21 16:05:00|7906|7903.2|7924.8|7921|7925.9|7923.1|7901.6|7898.4|1136
1703175000000|2023-12-21 16:10:00|7924.4|7920.6|7933.9|7930.1|7940.7|7936.9|7924.4|7920.6|1546
1703175300000|2023-12-21 16:15:00|7933.5|7930.7|7927.7|7924.9|7935.9|7932.1|7922.1|7918.7|1055
1703175600000|2023-12-21 16:20:00|7928.1|7925.3|7924.1|7920.3|7931.7|7928.5|7911.1|7907.9|1476
1703175900000|2023-12-21 16:25:00|7923.9|7920.1|7914.8|7911|7926.5|7922.7|7904.6|7901.8|2853
1703176200000|2023-12-21 16:30:00|7914.5|7911.7|7879.9|7877.1|7919.6|7916.4|7878.3|7874.9|2020
1703176500000|2023-12-21 16:35:00|7880.3|7876.5|7881.2|7877.4|7899.3|7896.1|7877.3|7873.5|1121
1703176800000|2023-12-21 16:40:00|7880.7|7877.9|7886.2|7883.4|7890.3|7886.5|7872.7|7869.9|1590
1703177100000|2023-12-21 16:45:00|7886.6|7882.8|7877.7|7874.9|7894.3|7890.9|7874.7|7871.9|1073
1703177400000|2023-12-21 16:50:00|7878.1|7874.3|7867|7864.2|7881.6|7878.3|7864.6|7861.2|656
1703177700000|2023-12-21 16:55:00|7867.6|7863.8|7865.4|7861.6|7872|7869.2|7861.6|7858.2|355
1703178000000|2023-12-21 17:00:00|7864.6|7860.8|7847|7844.2|7873.5|7870.2|7845.5|7841.7|663
1703178300000|2023-12-21 17:05:00|7846.5|7843.7|7847|7843.2|7859.5|7855.7|7839.7|7836.5|935
1703178600000|2023-12-21 17:10:00|7846.1|7842.3|7849.9|7846.1|7855.3|7851.5|7843.1|7840.2|1199
1703178900000|2023-12-21 17:15:00|7850.3|7846.5|7863.7|7859.9|7866.5|7863.7|7848.3|7845.5|1907
1703179200000|2023-12-21 17:20:00|7863.3|7859.5|7849.3|7845.5|7866.3|7863.5|7841.3|7838.1|418
1703179500000|2023-12-21 17:25:00|7848.3|7844.5|7850.5|7847.7|7857.5|7854.3|7843.9|7840.5|1104
1703179800000|2023-12-21 17:30:00|7852.3|7848.5|7860.3|7857.5|7867.1|7864.3|7845.5|7841.7|609
1703180100000|2023-12-21 17:35:00|7860.7|7857.9|7850.9|7848.1|7865.3|7862.1|7850.9|7848.1|937
1703180400000|2023-12-21 17:40:00|7851.3|7848.5|7862.5|7858.7|7873.5|7870.3|7849.3|7846.1|1124
1703180700000|2023-12-21 17:45:00|7861.5|7859.2|7865.1|7861.3|7871.1|7867.9|7860.5|7857.3|552
1703181000000|2023-12-21 17:50:00|7864.9|7861.1|7871.7|7867.9|7872.1|7868.9|7864.1|7860.7|412
1703181300000|2023-12-21 17:55:00|7872.1|7868.3|7872.4|7869.6|7881.4|7878.6|7868.7|7865.3|829
1703181600000|2023-12-21 18:00:00|7873|7869.2|7869.2|7865.4|7877.4|7874|7866.2|7863.4|739
1703181900000|2023-12-21 18:05:00|7868.7|7865.9|7873.4|7870.6|7882.2|7879|7866.2|7862.4|733
1703182200000|2023-12-21 18:10:00|7873.6|7869.8|7878.4|7875.6|7885.4|7882.6|7872.4|7869.4|358
1703182500000|2023-12-21 18:15:00|7878.8|7876|7884.8|7881|7885.8|7882.6|7876.4|7872.6|383
1703182800000|2023-12-21 18:20:00|7884.4|7880.6|7881.8|7879|7889.4|7886.2|7880.4|7877.4|574
1703183100000|2023-12-21 18:25:00|7882.4|7878.6|7897|7894.2|7900.4|7897.2|7880.8|7877.6|571
1703183400000|2023-12-21 18:30:00|7898.8|7896|7895.4|7891.6|7901.4|7898.2|7890.8|7887.6|833
1703183700000|2023-12-21 18:35:00|7895|7892.2|7885|7882.2|7899.4|7896|7878.8|7876|882
1703184000000|2023-12-21 18:40:00|7885.4|7881.6|7895.4|7892.6|7898.4|7895|7882|7878.6|649
1703184300000|2023-12-21 18:45:00|7895.8|7892|7899.6|7896.8|7901|7897.6|7893|7889.8|373
1703184600000|2023-12-21 18:50:00|7900|7897.2|7898.4|7895.6|7903|7899.6|7896.4|7893.6|335
1703184900000|2023-12-21 18:55:00|7898|7895.2|7888.8|7885|7901.4|7898.2|7887.8|7885|298
1703185200000|2023-12-21 19:00:00|7888.4|7884.6|7892.8|7890|7899.4|7896.2|7887.4|7883.6|586
1703185500000|2023-12-21 19:05:00|7892|7889.2|7889.4|7885.6|7894|7890.6|7881.4|7877.6|1151
1703185800000|2023-12-21 19:10:00|7888|7885.2|7898.2|7894.4|7901.8|7898.4|7885.4|7882.2|1067
1703186100000|2023-12-21 19:15:00|7897.8|7894|7918|7915.2|7926|7922.7|7895.4|7892.6|2371
1703186400000|2023-12-21 19:20:00|7918.5|7915.7|7909.5|7905.7|7922.5|7919.1|7906.9|7903.1|3354
1703186700000|2023-12-21 19:25:00|7908.9|7906.1|7921.8|7919|7927.9|7924.6|7904.4|7901.6|4184
1703187000000|2023-12-21 19:30:00|7922.2|7919.4|7926.6|7923.8|7930.3|7927.5|7916.2|7913.4|1418
1703187300000|2023-12-21 19:35:00|7926.2|7923.4|7915.4|7912.6|7926.6|7923.4|7915|7911.8|479
1703187600000|2023-12-21 19:40:00|7915|7912.2|7906|7902.2|7915|7912.2|7905|7901.8|374
1703187900000|2023-12-21 19:45:00|7905.6|7902.8|7909|7906.2|7916.2|7913.2|7905.6|7902.2|408
1703188200000|2023-12-21 19:50:00|7909.4|7906.6|7909.6|7905.8|7912|7908.6|7904.6|7901.4|275
1703188500000|2023-12-21 19:55:00|7909.4|7906.6|7911|7907.2|7912|7909.2|7906|7902.8|185
1703188800000|2023-12-21 20:00:00|7910|7906.8|7906.4|7903.6|7913|7909.8|7906.4|7903.6|260
1703189100000|2023-12-21 20:05:00|7906|7903.2|7902.8|7900|7906.8|7903.6|7899.8|7896.6|192
1703189400000|2023-12-21 20:10:00|7903.4|7899.6|7906.4|7903.6|7907.4|7904|7900.8|7897.5|204
1703189700000|2023-12-21 20:15:00|7907|7903.2|7909|7906.2|7910.4|7907.2|7907|7903.2|167
1703190000000|2023-12-21 20:20:00|7910|7907.2|7912|7909.2|7912|7909.2|7909|7906.2|144
1703190300000|2023-12-21 20:25:00|7912.4|7909.6|7913.4|7910.6|7914.4|7911|7910.9|7908.1|275
1703190600000|2023-12-21 20:30:00|7912.8|7910|7916.9|7914.1|7917.9|7914.6|7911.9|7909.1|228
1703190900000|2023-12-21 20:35:00|7917.9|7914.6|7920.4|7917.6|7921.4|7918.1|7916.4|7913.1|248
1703191200000|2023-12-21 20:40:00|7920.9|7917.1|7923.8|7921|7925.2|7921.6|7920.4|7917.1|151
1703191500000|2023-12-21 20:45:00|7924.8|7922|7923.8|7921|7926.8|7924|7923.3|7920.1|312
1703191800000|2023-12-21 20:50:00|7924.1|7921.3|7929.8|7927|7930.2|7927|7924.1|7921.3|168
1703192100000|2023-12-21 20:55:00|7929.3|7926|7927.9|7925.1|7931.3|7928|7926.9|7923.5|376
1703192400000|2023-12-21 21:00:00|7927.5|7924.1|7927.9|7924.1|7931.1|7927.7|7925.5|7922.1|65
1703192700000|2023-12-21 21:05:00|7928.9|7925.1|7927.5|7923.7|7930.3|7927.1|7926.5|7923.1|43
1703193000000|2023-12-21 21:10:00|7927.9|7924.1|7928.3|7924.5|7928.9|7925.5|7926.5|7923.1|30
1703193300000|2023-12-21 21:15:00|7927.9|7925.1|7928.9|7925.1|7929.3|7925.9|7927.3|7924.1|18
1703193600000|2023-12-21 21:20:00|7928.3|7925.5|7931.3|7927.5|7931.3|7928.1|7928.3|7925.1|18
1703193900000|2023-12-21 21:25:00|7930.9|7928.1|7931.3|7928.5|7932.3|7929.1|7930.9|7927.1|26
1703194200000|2023-12-21 21:30:00|7930.9|7928.1|7926.9|7923.1|7930.9|7928.1|7926.9|7923.1|39
1703194500000|2023-12-21 21:35:00|7927.3|7924.1|7926.3|7922.5|7927.7|7924.5|7925.2|7921.5|42
1703194800000|2023-12-21 21:40:00|7925.7|7922.9|7926.7|7923.9|7926.7|7923.9|7925.3|7922.3|14
1703195100000|2023-12-21 21:45:00|7926.3|7923.5|7925.7|7921.9|7927.7|7924.5|7925.1|7921.9|23
1703195400000|2023-12-21 21:50:00|7925.3|7922.5|7926.3|7922.5|7926.7|7923.5|7924.7|7921.5|19
1703195700000|2023-12-21 21:55:00|7925.7|7922.9|7923.7|7920.9|7926.3|7922.9|7923.7|7919.9|82
1703196000000|2023-12-21 22:00:00|7924.1|7921.3|7925.2|7917.4|7929.5|7922.9|7918.9|7913.7|29
1703196300000|2023-12-21 22:05:00|7922.7|7914.9|7921.7|7913.9|7926.7|7920.6|7919.7|7913.9|4
1703196600000|2023-12-21 22:10:00|7920.2|7916.4|7921.3|7913.5|7926.2|7920|7919.3|7913.5|0
1703196900000|2023-12-21 22:15:00|7919.4|7915.6|7921.3|7913.5|7924.3|7918|7919.4|7913.5|1
1703197200000|2023-12-21 22:20:00|7923.3|7915.5|7922.3|7914.5|7927.5|7922.9|7919.4|7913.5|8
1703197500000|2023-12-21 22:25:00|7922.7|7914.9|7922.8|7915|7924.8|7917|7921.8|7914|6
1703197800000|2023-12-21 22:30:00|7924.3|7916.5|7925.7|7917.9|7930.5|7926.3|7922.8|7915|10
1703198100000|2023-12-21 22:35:00|7926.7|7918.9|7925.7|7917.9|7926.7|7918.9|7925.2|7917.4|5
1703198400000|2023-12-21 22:40:00|7925.9|7918.1|7926.1|7918.3|7926.7|7918.9|7925.2|7917.4|5
1703198700000|2023-12-21 22:45:00|7925.7|7917.9|7924.8|7917|7928|7921.9|7924.3|7916.8|8
1703199000000|2023-12-21 22:50:00|7924.7|7916.9|7923.8|7916|7924.8|7917|7923.7|7915.9|0
1703199300000|2023-12-21 22:55:00|7923.7|7915.9|7921.9|7914.1|7923.7|7917.8|7917.5|7913.2|16
1703206800000|2023-12-22 01:00:00|7921.8|7918|7930|7926.2|7932|7928.8|7920.8|7917.4|99
1703207100000|2023-12-22 01:05:00|7929.6|7925.8|7936.8|7933|7938|7934.6|7928.2|7924.4|554
1703207400000|2023-12-22 01:10:00|7936.4|7932.6|7932.8|7929|7938|7934.6|7928.8|7925.6|50
1703207700000|2023-12-22 01:15:00|7932.2|7928.4|7943.1|7939.3|7943.1|7939.8|7931.4|7928.4|188
1703208000000|2023-12-22 01:20:00|7942.1|7938.3|7943.3|7939.5|7944.6|7941.3|7939.3|7935.9|120
1703208300000|2023-12-22 01:25:00|7942.3|7938.5|7941.9|7939.1|7944.7|7941.5|7941.7|7938.5|123
1703208600000|2023-12-22 01:30:00|7942.5|7938.7|7941.7|7938.9|7942.9|7940.1|7938.7|7934.9|78
1703208900000|2023-12-22 01:35:00|7942.1|7938.3|7962.1|7958.3|7963.1|7959.9|7940.3|7936.9|149
1703209200000|2023-12-22 01:40:00|7961.7|7957.9|7962.3|7958.5|7964.3|7960.9|7959.7|7956.5|44
1703209500000|2023-12-22 01:45:00|7962.9|7959.5|7961.7|7957.9|7969.1|7965.9|7960.3|7956.9|33
1703209800000|2023-12-22 01:50:00|7960.7|7957.5|7967.3|7964.5|7970.7|7967.3|7960.7|7957.5|35
1703210100000|2023-12-22 01:55:00|7967.7|7964.9|7973.7|7969.9|7975.1|7972.3|7966.1|7963.1|51
1703210400000|2023-12-22 02:00:00|7974.1|7971.3|7971.7|7967.9|7975.7|7971.9|7969.7|7966.5|14
1703210700000|2023-12-22 02:05:00|7971.3|7967.5|7971.7|7967.9|7974.3|7970.9|7965.3|7961.9|15
1703211000000|2023-12-22 02:10:00|7971.3|7967.5|7976|7973.2|7976.5|7973.7|7970.8|7967.5|289
1703211300000|2023-12-22 02:15:00|7975.5|7971.7|7974.5|7971.7|7976|7972.7|7973|7969.7|11
1703211600000|2023-12-22 02:20:00|7974|7971.2|7969.9|7967.1|7976.5|7972.7|7968.9|7966.1|142
1703211900000|2023-12-22 02:25:00|7970.3|7966.5|7970.9|7967.1|7973.9|7970.1|7967.9|7964.1|85
1703212200000|2023-12-22 02:30:00|7971.3|7968.1|7976|7973.2|7976.4|7973.2|7971.3|7968.1|71
1703212500000|2023-12-22 02:35:00|7976.4|7973.6|7978.4|7974.6|7979.9|7977.1|7975|7972.2|235
1703212800000|2023-12-22 02:40:00|7978|7974.2|7978.4|7974.6|7981|7977.8|7976.4|7973.2|79
1703213100000|2023-12-22 02:45:00|7977.9|7975.1|7982|7978.2|7984|7980.2|7976.4|7972.6|37
1703213400000|2023-12-22 02:50:00|7981.4|7977.6|7981|7977.2|7981.4|7978.2|7977.6|7974.2|2
1703213700000|2023-12-22 02:55:00|7980.6|7977.8|7987|7983.2|7988|7984.8|7980.6|7977.2|32
1703214000000|2023-12-22 03:00:00|7986.4|7983.6|7984.6|7980.8|7986.4|7983.6|7982.6|7979.2|11
1703214300000|2023-12-22 03:05:00|7984.4|7980.6|7983.6|7980.8|7986.6|7983.2|7983|7979.6|32
1703214600000|2023-12-22 03:10:00|7984|7981.2|7990.6|7987.8|7990.6|7987.8|7983.6|7980.2|41
1703214900000|2023-12-22 03:15:00|7990.8|7988|7992|7989.2|7994|7990.8|7988.6|7985.2|89
1703215200000|2023-12-22 03:20:00|7991.6|7988.8|8003.2|7999.4|8004.2|8000.4|7991.2|7988.2|428
1703215500000|2023-12-22 03:25:00|8003.6|7999.8|7994.2|7990.4|8003.8|8000.4|7993.8|7990.4|175
1703215800000|2023-12-22 03:30:00|7993.8|7991|7995.9|7992.1|7997.2|7994|7991.2|7987.4|484
1703216100000|2023-12-22 03:35:00|7995.3|7992.5|7996.1|7992.3|7997.1|7994.1|7990.9|7987.5|376
1703216400000|2023-12-22 03:40:00|7996.5|7992.7|7990.9|7988.1|7996.5|7993.1|7989.3|7985.5|320
1703216700000|2023-12-22 03:45:00|7990.1|7987.3|7987.3|7984.5|7990.3|7987.3|7986.3|7983.1|326
1703217000000|2023-12-22 03:50:00|7986.9|7984.1|7995.1|7992.3|7995.7|7992.3|7986.9|7984.1|392
1703217300000|2023-12-22 03:55:00|7993.7|7989.9|7991.4|7988.6|7995.3|7991.6|7991.4|7988.6|132
1703217600000|2023-12-22 04:00:00|7992.4|7989|8000.6|7997.8|8002.6|7999.8|7991.4|7988.2|286
1703217900000|2023-12-22 04:05:00|8001|7997.2|7999|7996.2|8001|7997.8|7996.4|7993.6|247
1703218200000|2023-12-22 04:10:00|8000.2|7997.4|7989.4|7985.6|8004|8000.8|7988.4|7985|530
1703218500000|2023-12-22 04:15:00|7989|7986.2|7982.4|7979.6|7990|7986.6|7978.4|7975|338
1703218800000|2023-12-22 04:20:00|7982.8|7979|7967.4|7963.6|7987|7983.8|7965|7961.2|320
1703219100000|2023-12-22 04:25:00|7968.8|7965|7971.8|7968|7973.7|7969.9|7962.8|7959.4|3426
1703219400000|2023-12-22 04:30:00|7971|7967.2|7970.1|7966.3|7977.8|7974|7964.4|7961.1|1079
1703219700000|2023-12-22 04:35:00|7968.7|7964.9|7972.8|7970|7974.2|7970.4|7967.7|7963.9|84
1703220000000|2023-12-22 04:40:00|7973.3|7970.5|7979.3|7975.5|7979.8|7976.6|7971.3|7967.9|99
1703220300000|2023-12-22 04:45:00|7979.4|7975.6|7979.7|7975.9|7980.7|7977.4|7977.2|7974|39
1703220600000|2023-12-22 04:50:00|7978.8|7975|7978.2|7974.4|7979.7|7976.4|7976.2|7973|33
1703220900000|2023-12-22 04:55:00|7977.8|7974|7975.8|7973|7979.2|7976|7975.2|7971.4|44
1703221200000|2023-12-22 05:00:00|7976.4|7972.6|7976.2|7973.4|7976.8|7973.4|7973.2|7970|52
1703221500000|2023-12-22 05:05:00|7977.2|7974|7975.2|7971.4|7977.8|7974.4|7974.8|7971|4
1703221800000|2023-12-22 05:10:00|7974.8|7972|7973.1|7969.3|7975.6|7972.4|7971.1|7967.3|80
1703222100000|2023-12-22 05:15:00|7972.6|7969.8|7972.9|7969.1|7976.1|7972.7|7971.6|7968.3|24
1703222400000|2023-12-22 05:20:00|7972.3|7968.5|7971.9|7968.1|7972.3|7968.7|7969.5|7965.7|44
1703222700000|2023-12-22 05:25:00|7972.5|7968.7|7972.5|7968.7|7973.5|7970.2|7970.5|7967.7|46
1703223000000|2023-12-22 05:30:00|7972.6|7968.8|7971.4|7968.6|7976|7972.2|7966.5|7962.7|50
1703223300000|2023-12-22 05:35:00|7970.4|7967.6|7975.4|7971.6|7978|7974.6|7965|7962.1|26
1703223600000|2023-12-22 05:40:00|7975|7972.2|7978|7974.2|7978|7974.6|7971.4|7968.2|19
1703223900000|2023-12-22 05:45:00|7977|7973.8|7963.9|7960.1|7977.6|7974.6|7963|7959.6|21
1703224200000|2023-12-22 05:50:00|7963.4|7959.6|7956|7952.2|7967.8|7964.6|7955.8|7952.2|61
1703224500000|2023-12-22 05:55:00|7956.4|7952.6|7958.4|7954.6|7960.8|7957.6|7955.8|7952.2|23
1703224800000|2023-12-22 06:00:00|7959.4|7955.6|7963.8|7960|7965.8|7962.6|7958.4|7955|14
1703225100000|2023-12-22 06:05:00|7963.4|7959.6|7961.8|7958|7966.8|7963.6|7960.4|7957.2|4
1703225400000|2023-12-22 06:10:00|7961.4|7957.6|7962.8|7960|7964.4|7961.2|7959.8|7956|56
1703225700000|2023-12-22 06:15:00|7962.4|7959.6|7959.6|7955.8|7963|7960|7956.4|7953|31
1703226000000|2023-12-22 06:20:00|7960|7956.2|7975|7971.2|7976|7973.2|7959.4|7956|123
1703226300000|2023-12-22 06:25:00|7975.4|7971.6|7979.4|7975.6|7979.4|7976|7973|7969.8|71
1703226600000|2023-12-22 06:30:00|7978.4|7975.2|7976.2|7973.4|7979.2|7975.8|7973.8|7970.6|181
1703226900000|2023-12-22 06:35:00|7976.6|7972.8|7976.2|7973.4|7976.7|7973.4|7973.8|7970.6|27
1703227200000|2023-12-22 06:40:00|7976.8|7973|7976.6|7972.8|7981.1|7977.3|7974.6|7971.8|64
1703227500000|2023-12-22 06:45:00|7977.1|7973.3|7979.6|7975.8|7980.5|7977.2|7975.6|7972.3|49
1703227800000|2023-12-22 06:50:00|7980|7976.8|7978.2|7974.4|7980|7976.8|7976.2|7972.8|70
1703228100000|2023-12-22 06:55:00|7978.6|7974.8|7982.5|7978.7|7983.5|7980.7|7977.6|7973.8|38
1703228400000|2023-12-22 07:00:00|7983|7979.2|7984|7981.2|7986.4|7983.6|7980|7976.2|210
1703228700000|2023-12-22 07:05:00|7984.4|7981.6|7986.8|7984|7989.2|7986|7984.4|7981.2|81
1703229000000|2023-12-22 07:10:00|7987.4|7983.6|7982.6|7978.8|7988.6|7985.6|7981.2|7977.4|134
1703229300000|2023-12-22 07:15:00|7982.2|7979.8|7978|7974.2|7982.2|7979.8|7977|7973.2|260
1703229600000|2023-12-22 07:20:00|7977.6|7973.8|7966.8|7964|7977.6|7974.6|7966.8|7964|101
1703229900000|2023-12-22 07:25:00|7967.3|7963.5|7974.4|7970.6|7976.3|7973.5|7965.8|7962|100
1703230200000|2023-12-22 07:30:00|7974.8|7971|7977|7974.2|7982|7978.6|7974.4|7971|201
1703230500000|2023-12-22 07:35:00|7976.6|7973.8|7975.2|7971.4|7979.4|7976.6|7971|7967.2|141
1703230800000|2023-12-22 07:40:00|7974.6|7970.8|7975.4|7971.6|7976|7973.2|7972.8|7969.4|67
1703231100000|2023-12-22 07:45:00|7975|7971.2|7977.7|7974.9|7979.2|7975.4|7973.2|7970.2|312
1703231400000|2023-12-22 07:50:00|7977.3|7973.9|7981.3|7978.5|7983.2|7979.9|7975.7|7972.5|198
1703231700000|2023-12-22 07:55:00|7981.7|7978.9|7983.2|7979.4|7985.7|7982.9|7980.7|7977.4|201
1703232000000|2023-12-22 08:00:00|7982.7|7979.9|7993.7|7989.9|7993.7|7990.4|7981.7|7978.4|544
1703232300000|2023-12-22 08:05:00|7994.2|7990.4|7989.1|7985.3|8000.1|7996.8|7989.1|7985.3|216
1703232600000|2023-12-22 08:10:00|7988.1|7984.9|7992.7|7989.9|7994.1|7991.3|7986.1|7983.3|256
1703232900000|2023-12-22 08:15:00|7993.7|7990.9|7992.1|7989.3|7996.3|7992.9|7989.7|7986.9|131
1703233200000|2023-12-22 08:20:00|7991.7|7988.9|7994.1|7990.3|7996.1|7992.9|7990.6|7987.3|235
1703233500000|2023-12-22 08:25:00|7993.7|7989.9|7989.5|7986.7|7996.1|7992.9|7979.4|7976.3|2110
1703233800000|2023-12-22 08:30:00|7989.9|7986.1|8000.2|7997.4|8005|8001.6|7986|7983.2|1158
1703234100000|2023-12-22 08:35:00|7999.2|7995.4|8001|7997.2|8002.6|7999.4|7996|7992.8|312
1703234400000|2023-12-22 08:40:00|8000.2|7997.4|7981|7978.2|8001.6|7998.2|7979.5|7976.2|679
1703234700000|2023-12-22 08:45:00|7981.5|7978.7|7984.3|7981.5|7992.9|7989.5|7975.3|7972.1|415
1703235000000|2023-12-22 08:50:00|7983.9|7981.1|7985.3|7981.5|7989.3|7985.9|7980.9|7977.5|236
1703235300000|2023-12-22 08:55:00|7985.7|7981.9|8005.1|8002.3|8006.1|8002.9|7985.3|7981.9|326
1703235600000|2023-12-22 09:00:00|8005.7|8001.9|7994.1|7990.3|8008.9|8005.1|7988.7|7985.3|578
1703235900000|2023-12-22 09:05:00|7993.7|7990.9|8003.9|8000.1|8007.7|8003.9|7991.1|7988.3|701
1703236200000|2023-12-22 09:10:00|8003.5|7999.7|8004.5|8001.7|8005.9|8002.6|8000.9|7997.1|427
1703236500000|2023-12-22 09:15:00|8005.4|8002.6|8007.9|8004.1|8010.9|8007.6|8005.4|8002.1|186
1703236800000|2023-12-22 09:20:00|8007.5|8004.7|8002.2|7998.4|8009.9|8006.6|8000.2|7997|710
1703237100000|2023-12-22 09:25:00|8001.8|7998|8009.5|8006.7|8012.9|8009.7|8000.2|7997|731
1703237400000|2023-12-22 09:30:00|8009.7|8006.9|7997.8|7994|8010.9|8007.7|7996.8|7994|305
1703237700000|2023-12-22 09:35:00|7998.8|7996|8000.6|7996.8|8004.8|8001.4|7996.3|7992.8|356
1703238000000|2023-12-22 09:40:00|8001.2|7997.8|7994.5|7990.7|8005.2|8001.4|7986.5|7983.3|1242
1703238300000|2023-12-22 09:45:00|7994.1|7990.3|8002.3|7998.5|8003.3|8000|7987.9|7984.7|991
1703238600000|2023-12-22 09:50:00|8001.9|7998.1|7991.9|7988.1|8003.5|7999.7|7990.5|7987.1|157
1703238900000|2023-12-22 09:55:00|7991.3|7988.5|7974.2|7970.4|7991.3|7988.5|7970.6|7966.8|1326
1703239200000|2023-12-22 10:00:00|7974.6|7970.8|7982.2|7978.4|7991.2|7987.4|7974.2|7970.8|1767
1703239500000|2023-12-22 10:05:00|7981.8|7978|7982.7|7979.9|7990.3|7986.5|7975.8|7972.6|904
1703239800000|2023-12-22 10:10:00|7983.7|7980.9|7989.8|7986|7993.4|7990|7981.7|7978.5|158
1703240100000|2023-12-22 10:15:00|7990.4|7987|7985.2|7981.4|7995.4|7991.6|7983.6|7980.4|363
1703240400000|2023-12-22 10:20:00|7985.3|7981.5|7971.7|7967.9|7989.7|7986.4|7967.8|7964.6|319
1703240700000|2023-12-22 10:25:00|7971.3|7968.5|7968.8|7965|7980.4|7976.6|7968.8|7965|511
1703241000000|2023-12-22 10:30:00|7969.4|7965.6|7980.1|7976.3|7982.5|7979.7|7962.8|7959|332
1703241300000|2023-12-22 10:35:00|7979.5|7976.7|7972.3|7969.5|7981.1|7977.3|7970.3|7967.1|210
1703241600000|2023-12-22 10:40:00|7972.9|7969.1|7972.3|7969.5|7978.7|7974.9|7971.9|7969.1|97
1703241900000|2023-12-22 10:45:00|7972.5|7969.7|7980.7|7976.9|7983.3|7980.1|7971.3|7967.9|57
1703242200000|2023-12-22 10:50:00|7980.6|7976.8|7985.6|7982.8|7986.7|7983.9|7974.2|7971.4|136
1703242500000|2023-12-22 10:55:00|7985.2|7982.4|7981.6|7978.8|7990.7|7986.9|7981.6|7977.8|211
1703242800000|2023-12-22 11:00:00|7982.6|7978.3|7978.7|7974.9|7983.7|7979.9|7978.1|7974.9|241
1703243100000|2023-12-22 11:05:00|7979.7|7975.9|7985.7|7981.9|7990.1|7987.3|7979.3|7975.9|91
1703243400000|2023-12-22 11:10:00|7986.7|7982.9|7985.7|7982.9|7987.7|7984.5|7983.1|7979.9|179
1703243700000|2023-12-22 11:15:00|7985.3|7982.5|7992|7988.2|7992|7988.8|7983.3|7979.9|441
1703244000000|2023-12-22 11:20:00|7992.5|7989.2|7994|7990.2|7999.2|7995.8|7991.5|7988.2|302
1703244300000|2023-12-22 11:25:00|7993.5|7990.7|7996.5|7993.7|7996.5|7993.7|7992|7988.2|90
1703244600000|2023-12-22 11:30:00|7997.6|7993.8|7987.2|7983.4|7999|7995.7|7981.6|7977.8|988
1703244900000|2023-12-22 11:35:00|7987.3|7983.5|7988.3|7985.5|7992.9|7989.5|7985.3|7982.1|115
1703245200000|2023-12-22 11:40:00|7989.3|7986.5|7977.7|7973.9|7992.9|7989.1|7974.9|7971.9|379
1703245500000|2023-12-22 11:45:00|7977.3|7973.5|7973.9|7971.1|7979.9|7976.5|7972.3|7969.1|146
1703245800000|2023-12-22 11:50:00|7974.3|7971.5|7966.7|7962.9|7974.7|7971.5|7965.3|7961.5|303
1703246100000|2023-12-22 11:55:00|7966.3|7963.5|7972.7|7968.9|7973.7|7970.3|7964.3|7961.5|287
1703246400000|2023-12-22 12:00:00|7972.3|7968.5|7972.3|7969.5|7973.9|7970.5|7964.1|7960.9|383
1703246700000|2023-12-22 12:05:00|7971.9|7969.1|7973.9|7970.1|7978.9|7975.6|7969.3|7966.5|271
1703247000000|2023-12-22 12:10:00|7972.9|7969.1|7941.7|7937.9|7972.9|7969.1|7937.3|7934.5|1114
1703247300000|2023-12-22 12:15:00|7942.1|7939.3|7941.5|7937.7|7951.7|7948.3|7939.9|7937.1|444
1703247600000|2023-12-22 12:20:00|7940.9|7938.1|7928.6|7924.8|7953.5|7950.1|7924.4|7921|2508
1703247900000|2023-12-22 12:25:00|7928.2|7924.4|7954.3|7950.5|7960|7956.2|7928.2|7924.4|3748
1703248200000|2023-12-22 12:30:00|7953.7|7950.9|7960.2|7956.4|7961.7|7958.4|7947.8|7944|2041
1703248500000|2023-12-22 12:35:00|7959.6|7955.8|7954.6|7951.8|7962.2|7958.8|7951.6|7948.2|335
1703248800000|2023-12-22 12:40:00|7955|7951.2|7953.7|7949.9|7957.7|7953.9|7947.6|7944.4|510
1703249100000|2023-12-22 12:45:00|7953.2|7949.4|7958.3|7954.5|7962.3|7958.9|7953.2|7949.4|184
1703249400000|2023-12-22 12:50:00|7958.7|7955.9|7966.2|7962.4|7969.8|7966|7957.7|7954.5|1426
1703249700000|2023-12-22 12:55:00|7965.8|7962|7967.2|7963.4|7974.9|7971.6|7964.2|7960.8|488
1703250000000|2023-12-22 13:00:00|7967.6|7963.8|7975.8|7972|7980.4|7977|7966.2|7963.4|202
1703250300000|2023-12-22 13:05:00|7974.2|7971.4|7977.8|7974|7981.8|7978.6|7973.4|7970.6|189
1703250600000|2023-12-22 13:10:00|7977.6|7973.8|7976|7973.2|7983.9|7980.6|7975|7971.8|417
1703250900000|2023-12-22 13:15:00|7975|7972.2|7979.7|7976.9|7985|7982.2|7974.7|7971.5|669
1703251200000|2023-12-22 13:20:00|7980.3|7976.5|7960|7956.2|7981.3|7977.5|7960|7956.2|409
1703251500000|2023-12-22 13:25:00|7960.4|7957.6|7966.2|7962.4|7966.2|7962.4|7957.8|7954|188
1703251800000|2023-12-22 13:30:00|7965.8|7962|7974|7970.2|7975|7971.2|7955.4|7952.1|136
1703252100000|2023-12-22 13:35:00|7973.5|7969.7|7983.3|7980.5|7995.1|7990.9|7973.5|7969.7|787
1703252400000|2023-12-22 13:40:00|7983.7|7980.9|7993|7990.2|7999|7995.2|7981.9|7978.3|688
1703252700000|2023-12-22 13:45:00|7992.6|7989.2|7987.4|7983.6|7993.6|7990.2|7986|7982.2|232
1703253000000|2023-12-22 13:50:00|7987.9|7984.1|8009|8005.2|8009|8006.2|7982.9|7979.2|295
1703253300000|2023-12-22 13:55:00|8008|8005.6|7994.4|7990.6|8009.4|8005.6|7990.8|7987.8|142
1703253600000|2023-12-22 14:00:00|7994.9|7991.1|7987.4|7983.6|8001.4|7997.6|7969.8|7966.5|799
1703253900000|2023-12-22 14:05:00|7987|7984.6|7984.9|7982.1|7995|7991.2|7980.4|7976.8|88
1703254200000|2023-12-22 14:10:00|7983.6|7980.8|7994|7990.2|7995.6|7991.8|7978.6|7974.8|146
1703254500000|2023-12-22 14:15:00|7993.6|7989.8|7990.6|7986.8|7998.6|7994.8|7987.2|7983.8|353
1703254800000|2023-12-22 14:20:00|7990|7987.2|7994.7|7990.9|7999.7|7996.3|7987.2|7983.8|293
1703255100000|2023-12-22 14:25:00|7994.1|7991.3|7989.1|7985.3|8003.7|8000.3|7986.7|7983.9|351
1703255400000|2023-12-22 14:30:00|7989.7|7985.9|8001.7|7998.9|8005.7|8002.5|7975.1|7971.8|638
1703255700000|2023-12-22 14:35:00|8001.1|7997.9|8001.7|7997.9|8004.7|8001.3|7986.1|7982.9|868
1703256000000|2023-12-22 14:40:00|8002.1|7999.3|8010.7|8006.9|8015.7|8012.3|7998.1|7994.9|274
1703256300000|2023-12-22 14:45:00|8011.3|8007.5|8001|7997.2|8015.7|8012.5|7993.4|7989.6|1178
1703256600000|2023-12-22 14:50:00|8000|7996.8|7994|7990.2|8004.4|8001.2|7992.5|7989.2|382
1703256900000|2023-12-22 14:55:00|7993.5|7989.7|7995.4|7992.6|7999.4|7996.2|7990|7986.6|190
1703257200000|2023-12-22 15:00:00|7995|7992.2|8005.8|8002|8008.8|8005.6|7989.8|7986|846
1703257500000|2023-12-22 15:05:00|8005.4|8001.6|8001.8|7998|8015.4|8012.2|8000.4|7997|498
1703257800000|2023-12-22 15:10:00|8001.4|7997.6|7989.8|7987|8001.4|7998|7986.2|7982.4|259
1703258100000|2023-12-22 15:15:00|7990.8|7986.4|7986.4|7982.6|7990.8|7987|7978.8|7974|311
1703258400000|2023-12-22 15:20:00|7985.8|7983|7978.1|7974.3|7988.4|7985.2|7976.1|7972.3|451
1703258700000|2023-12-22 15:25:00|7977.5|7974.7|7973.1|7969.3|7982.1|7978.3|7966.5|7962.7|340
1703259000000|2023-12-22 15:30:00|7972.5|7969.7|7968.5|7964.7|7976.1|7972.3|7965.9|7962.6|1460
1703259300000|2023-12-22 15:35:00|7967.9|7965.1|7938.8|7936|7968.5|7965.1|7938.2|7935|745
1703259600000|2023-12-22 15:40:00|7939.2|7935.4|7931.6|7928.8|7952.4|7949|7926.6|7923.3|402
1703259900000|2023-12-22 15:45:00|7932.1|7929.3|7934.2|7930.4|7939.2|7935.8|7925.5|7922.2|411
1703260200000|2023-12-22 15:50:00|7933|7930.2|7902|7898.2|7935.6|7932.2|7899.5|7896.2|702
1703260500000|2023-12-22 15:55:00|7901.9|7898.1|7900|7896.2|7914.9|7911.1|7898.5|7895.2|287
1703260800000|2023-12-22 16:00:00|7899.9|7896.1|7872|7868.2|7901|7897.2|7870|7867.2|885
1703261100000|2023-12-22 16:05:00|7871.5|7868.7|7880.6|7876.8|7888.2|7884.7|7869.6|7866.8|324
1703261400000|2023-12-22 16:10:00|7881.6|7877.8|7897.2|7893.4|7910.2|7907|7881.2|7877.4|448
1703261700000|2023-12-22 16:15:00|7896.2|7892.4|7917.5|7913.7|7918.6|7915.4|7889|7885.2|576
1703262000000|2023-12-22 16:20:00|7916.6|7912.8|7910.8|7907|7926.2|7922.8|7909.3|7905.5|502
1703262300000|2023-12-22 16:25:00|7911.2|7907.4|7923.2|7920.4|7929.7|7926|7910.6|7907.4|472
1703262600000|2023-12-22 16:30:00|7923.6|7920.8|7936.2|7932.4|7937.2|7933.4|7917.6|7914.4|404
1703262900000|2023-12-22 16:35:00|7936|7932.2|7916.6|7912.8|7939.7|7935.9|7913.7|7910.4|297
1703263200000|2023-12-22 16:40:00|7916.2|7912.4|7887|7883.2|7916.2|7912.8|7885.6|7881.8|139
1703263500000|2023-12-22 16:45:00|7886.5|7884.2|7874.6|7870.8|7895.4|7891.8|7872.4|7868.8|256
1703263800000|2023-12-22 16:50:00|7875|7871.2|7895|7891.2|7895|7891.6|7874.4|7870.6|292
1703264100000|2023-12-22 16:55:00|7894.4|7891.6|7906.4|7902.6|7911.6|7907.8|7894.4|7891.2|91
1703264400000|2023-12-22 17:00:00|7906|7902.2|7908.4|7904.6|7914|7910.2|7900.6|7896.8|97
1703264700000|2023-12-22 17:05:00|7908.9|7905.6|7903.4|7900.6|7917.6|7913.8|7901.8|7898.2|395
1703265000000|2023-12-22 17:10:00|7904|7900.2|7911.8|7908|7916.8|7913|7902|7898.2|145
1703265300000|2023-12-22 17:15:00|7911|7907.2|7913|7909.2|7919.4|7915.8|7905|7901.2|85
1703265600000|2023-12-22 17:20:00|7912.4|7909.6|7902.4|7899.6|7920.6|7917.2|7902.4|7899|125
1703265900000|2023-12-22 17:25:00|7903.4|7900.6|7902.1|7898.3|7909.3|7905.5|7892.3|7888.9|774
1703266200000|2023-12-22 17:30:00|7902.3|7898.5|7902.7|7898.9|7914.4|7911.1|7898.1|7894.3|465
1703266500000|2023-12-22 17:35:00|7903.2|7899.4|7906.6|7903.8|7911.6|7907.8|7899.1|7895.3|439
1703266800000|2023-12-22 17:40:00|7906.1|7902.3|7905|7901.2|7910.1|7906.3|7899.5|7895.7|138
1703267100000|2023-12-22 17:45:00|7904|7900.2|7912.7|7908.9|7915.1|7911.6|7902|7898.2|160
1703267400000|2023-12-22 17:50:00|7913.1|7909.3|7923.1|7919.3|7925.7|7921.9|7909.7|7906.3|374
1703267700000|2023-12-22 17:55:00|7922.7|7918.9|7919.6|7915.8|7924.7|7921.5|7915.9|7912.3|572
1703268000000|2023-12-22 18:00:00|7920|7916.8|7911.6|7907.8|7923.6|7920.2|7909.6|7905.8|276
1703268300000|2023-12-22 18:05:00|7911|7908.2|7910.6|7906.8|7914.7|7911.9|7908.1|7904.9|547
1703268600000|2023-12-22 18:10:00|7909.7|7905.9|7912.6|7909.8|7919.6|7915.8|7909.7|7905.9|358
1703268900000|2023-12-22 18:15:00|7913.1|7908.8|7912.6|7908.8|7917.6|7914.3|7902.6|7899.2|213
1703269200000|2023-12-22 18:20:00|7913.1|7909.3|7911.6|7907.8|7916.6|7913.2|7909.1|7905.8|137
1703269500000|2023-12-22 18:25:00|7912|7908.2|7918.6|7914.8|7926.7|7922.9|7908.1|7904.8|1125
1703269800000|2023-12-22 18:30:00|7919|7915.2|7922.9|7919.1|7925.9|7922.5|7914.1|7910.9|727
1703270100000|2023-12-22 18:35:00|7923.4|7919.6|7924.3|7920.5|7928.9|7925.6|7923.3|7919.5|161
1703270400000|2023-12-22 18:40:00|7924.4|7920.6|7924|7921.2|7929.4|7925.6|7917.5|7914.5|667
1703270700000|2023-12-22 18:45:00|7924.4|7921.6|7922.4|7919.6|7929.7|7926|7920.8|7917|470
1703271000000|2023-12-22 18:50:00|7922.8|7919|7924.3|7920.5|7927|7924|7919.3|7916.5|157
1703271300000|2023-12-22 18:55:00|7923.8|7920|7921.8|7919|7930.4|7927|7921.8|7918.5|297
1703271600000|2023-12-22 19:00:00|7921.4|7918.6|7921|7917.2|7929.1|7925.3|7917.7|7913.9|1076
1703271900000|2023-12-22 19:05:00|7920|7916.2|7913.7|7910.9|7929|7925.2|7911.7|7908.3|827
1703272200000|2023-12-22 19:10:00|7911.7|7908.9|7897.1|7893.3|7913.7|7910.5|7893.9|7891.1|782
1703272500000|2023-12-22 19:15:00|7896.7|7892.9|7903.5|7900.7|7906.1|7902.9|7890.3|7886.5|1078
1703272800000|2023-12-22 19:20:00|7904|7900.2|7902|7899.2|7909.1|7905.3|7892.8|7890|797
1703273100000|2023-12-22 19:25:00|7901.5|7898.7|7889.8|7886|7911.1|7907.7|7877.8|7874.6|3361
1703273400000|2023-12-22 19:30:00|7890.4|7886.6|7887.8|7884|7893|7889.6|7881.4|7878|250
1703273700000|2023-12-22 19:35:00|7886.8|7883|7894|7890.2|7894.4|7890.6|7880.7|7876.9|333
1703274000000|2023-12-22 19:40:00|7894.4|7890.6|7901.1|7897.3|7905.7|7901.9|7893|7889.2|223
1703274300000|2023-12-22 19:45:00|7901.6|7897.8|7905.1|7901.3|7905.6|7902.2|7901.6|7897.8|237
1703274600000|2023-12-22 19:50:00|7905.5|7901.7|7905.2|7901.4|7907.7|7903.9|7902.7|7898.9|30
1703274900000|2023-12-22 19:55:00|7904.8|7901|7895.8|7892|7905.7|7902.4|7894.1|7890.3|263
1703275200000|2023-12-22 20:00:00|7896.2|7892.4|7896.2|7892.4|7896.2|7892.4|7896.2|7892.4|0
1703552400000|2023-12-26 01:00:00|7892.9|7889.1|7907.9|7904.1|7912.9|7909.1|7872.9|7870.1|1001
1703552700000|2023-12-26 01:05:00|7906.9|7905.1|7878.8|7875|7907.9|7905.1|7877.9|7875|839
1703553000000|2023-12-26 01:10:00|7879.8|7877|7885.7|7881.9|7891.8|7889|7872.7|7869.9|676
1703553300000|2023-12-26 01:15:00|7883.7|7879.9|7901.6|7897.8|7902.6|7898.8|7882.7|7878.9|413
1703553600000|2023-12-26 01:20:00|7898.7|7895.9|7904.7|7901.9|7909.7|7905.9|7896.6|7893.8|122
1703553900000|2023-12-26 01:25:00|7903.7|7900.9|7888.6|7885.8|7903.7|7900.9|7885.6|7881.8|160
1703554200000|2023-12-26 01:30:00|7887.6|7884.8|7888.5|7884.7|7888.6|7885.8|7881.5|7878.7|198
1703554500000|2023-12-26 01:35:00|7887.6|7883.8|7882.6|7878.8|7887.6|7884.7|7878.6|7875.8|233
1703554800000|2023-12-26 01:40:00|7883.5|7879.8|7887.6|7883.8|7889.6|7886.8|7882.6|7879.7|84
1703555100000|2023-12-26 01:45:00|7886.6|7884.8|7888.6|7884.8|7888.6|7885.8|7882.6|7879.8|386
1703555400000|2023-12-26 01:50:00|7887.6|7885.8|7891.6|7887.8|7898.6|7894.8|7887.6|7885.8|101
1703555700000|2023-12-26 01:55:00|7890.6|7886.8|7897.6|7893.8|7897.6|7894.8|7887.6|7884.3|161
1703556000000|2023-12-26 02:00:00|7896.6|7894.8|7902.5|7899.7|7903.6|7899.8|7896.6|7893.8|159
1703556300000|2023-12-26 02:05:00|7902.6|7898.8|7904.5|7900.7|7908.6|7905.8|7900.5|7896.8|267
1703556600000|2023-12-26 02:10:00|7902.5|7899.7|7897.4|7893.6|7902.5|7899.7|7895.5|7891.7|690
1703556900000|2023-12-26 02:15:00|7896.4|7892.7|7895.4|7891.6|7896.5|7893.6|7892.4|7888.6|59
1703557200000|2023-12-26 02:20:00|7894.5|7890.7|7894.4|7891.6|7896.4|7893.6|7893.4|7889.6|55
1703557500000|2023-12-26 02:25:00|7895.4|7892.6|7898.4|7894.6|7898.4|7895.6|7894.4|7892.6|74
1703557800000|2023-12-26 02:30:00|7897.4|7891.6|7894.4|7890.6|7898.4|7892.6|7893.4|7890.6|155
1703558100000|2023-12-26 02:35:00|7893.4|7889.6|7890.4|7886.6|7895.4|7891.6|7888.4|7885.6|88
1703558400000|2023-12-26 02:40:00|7889.4|7887.6|7894.4|7891.6|7895.4|7892.6|7889.4|7887.6|156
1703558700000|2023-12-26 02:45:00|7895.4|7890.6|7895.4|7892.6|7895.4|7892.6|7892.3|7888.5|127
1703559000000|2023-12-26 02:50:00|7896.3|7892.5|7893.3|7889.5|7896.4|7892.6|7892.3|7888.5|62
1703559300000|2023-12-26 02:55:00|7893.4|7889.6|7886.3|7882.5|7893.4|7890.5|7882.3|7879.5|141
1703559600000|2023-12-26 03:00:00|7887.3|7883.5|7885.4|7881.6|7890.3|7886.6|7882.4|7879.5|149
1703559900000|2023-12-26 03:05:00|7884.4|7882.6|7890.4|7886.6|7890.4|7886.6|7883.4|7880.6|63
1703560200000|2023-12-26 03:10:00|7888.4|7887.6|7890.4|7887.6|7891.4|7888.6|7888.4|7885.1|82
1703560500000|2023-12-26 03:15:00|7889.5|7885.7|7888.4|7885.6|7891.4|7888.6|7887.3|7883.5|44
1703560800000|2023-12-26 03:20:00|7889.4|7884.6|7892.5|7888.7|7894.5|7891.6|7887.4|7884.6|147
1703561100000|2023-12-26 03:25:00|7892.4|7888.6|7891.4|7887.6|7892.4|7888.7|7889.4|7886.6|93
1703561400000|2023-12-26 03:30:00|7890.4|7888.7|7891.5|7887.7|7892.5|7888.7|7889.4|7886.6|168
1703561700000|2023-12-26 03:35:00|7891.4|7887.6|7890.5|7886.7|7891.5|7887.7|7889.4|7886.6|18
1703562000000|2023-12-26 03:40:00|7890.4|7886.6|7891.5|7888.7|7891.5|7888.7|7889.5|7886.6|20
1703562300000|2023-12-26 03:45:00|7892.5|7887.7|7893.5|7889.7|7894.5|7890.7|7891.5|7887.7|31
1703562600000|2023-12-26 03:50:00|7893.4|7889.6|7890.5|7886.7|7893.4|7889.7|7890.5|7886.7|188
1703562900000|2023-12-26 03:55:00|7889.5|7887.7|7890.5|7886.7|7891|7887.7|7889.5|7886.7|51
1703563200000|2023-12-26 04:00:00|7890.6|7886.8|7887.5|7883.7|7890.6|7887.8|7886.5|7882.8|90
1703563500000|2023-12-26 04:05:00|7886.5|7882.8|7885.6|7881.8|7887.5|7883.7|7884.6|7881.7|23
1703563800000|2023-12-26 04:10:00|7885.5|7882.7|7889.6|7885.8|7890.6|7887.8|7884.5|7880.7|175
1703564100000|2023-12-26 04:15:00|7888.6|7886.8|7887.5|7883.7|7888.6|7886.8|7887.5|7883.7|25
1703564400000|2023-12-26 04:20:00|7886.5|7884.7|7888.5|7884.7|7888.5|7885.7|7886.5|7883.7|13
1703564700000|2023-12-26 04:25:00|7887.5|7883.7|7884.5|7881.7|7887.5|7884.7|7884.5|7881.7|171
1703565000000|2023-12-26 04:30:00|7885.5|7881.8|7887.6|7883.8|7887.6|7884.7|7884.5|7881.8|25
1703565300000|2023-12-26 04:35:00|7890.5|7882.7|7888.5|7885.7|7890.5|7885.8|7887.5|7882.7|110
1703565600000|2023-12-26 04:40:00|7888.6|7884.8|7898.5|7895.7|7898.5|7895.7|7888.5|7884.8|321
1703565900000|2023-12-26 04:45:00|7899.5|7896.7|7899.5|7896.7|7902.5|7899.7|7898.5|7895.7|150
1703566200000|2023-12-26 04:50:00|7900.5|7895.7|7906.5|7903.7|7907.5|7903.7|7900.5|7895.7|74
1703566500000|2023-12-26 04:55:00|7905.5|7902.7|7906.5|7903.7|7907.5|7903.7|7905.5|7901.7|18
1703566800000|2023-12-26 05:00:00|7906.6|7902.7|7908.5|7904.7|7910.5|7907.7|7905.5|7902.7|60
1703567100000|2023-12-26 05:05:00|7907.5|7905.7|7910.5|7906.7|7910.5|7906.7|7907.5|7904.7|12
1703567400000|2023-12-26 05:10:00|7909.5|7907.7|7909.5|7906.7|7910.5|7907.7|7909.5|7905.7|14
1703567700000|2023-12-26 05:15:00|7910|7905.7|7910.5|7907.7|7912.5|7908.7|7909.5|7905.7|44
1703568000000|2023-12-26 05:20:00|7911.5|7908.7|7914.5|7911.7|7915.5|7912.7|7911.5|7908.7|176
1703568300000|2023-12-26 05:25:00|7915.5|7912.7|7914.5|7910.7|7915.5|7912.7|7913.5|7910.7|28
1703568600000|2023-12-26 05:30:00|7913.6|7910.8|7912.5|7909.7|7916.6|7913.8|7910.5|7907.7|164
1703568900000|2023-12-26 05:35:00|7912.6|7909.8|7911.6|7908.8|7913.5|7909.8|7907.5|7904.7|196
1703569200000|2023-12-26 05:40:00|7913.5|7910.7|7908.5|7904.7|7913.5|7910.7|7908.5|7904.7|169
1703569500000|2023-12-26 05:45:00|7907.5|7905.7|7913.5|7909.7|7913.5|7910.7|7907.5|7905.2|95
1703569800000|2023-12-26 05:50:00|7913|7910.7|7911.6|7907.8|7915.5|7912.7|7907.5|7904.7|277
1703570100000|2023-12-26 05:55:00|7912.6|7908.8|7914.6|7910.8|7914.6|7911.8|7911.6|7907.8|77
1703570400000|2023-12-26 06:00:00|7913.6|7911.8|7911.6|7907.8|7913.6|7911.8|7910.6|7907.8|143
1703570700000|2023-12-26 06:05:00|7910.6|7906.8|7912.6|7908.8|7912.6|7908.8|7909.6|7906.8|67
1703571000000|2023-12-26 06:10:00|7913.6|7909.8|7908.6|7905.8|7913.6|7910.8|7907.6|7904.7|107
1703571300000|2023-12-26 06:15:00|7909.6|7906.8|7907.5|7903.7|7910.5|7906.8|7903.6|7900.8|232
1703571600000|2023-12-26 06:20:00|7906.5|7902.7|7902.5|7898.7|7906.6|7902.8|7900.5|7897.7|287
1703571900000|2023-12-26 06:25:00|7903.5|7899.7|7902.5|7899.7|7906.6|7902.8|7902.5|7898.7|93
1703572200000|2023-12-26 06:30:00|7903.5|7900.7|7898.5|7895.7|7903.5|7900.7|7898.5|7895.7|85
1703572500000|2023-12-26 06:35:00|7898.6|7894.7|7897.6|7893.8|7898.6|7895.8|7894.6|7891.8|158
1703572800000|2023-12-26 06:40:00|7898.6|7894.8|7899.6|7895.8|7900.6|7897.8|7897.6|7893.8|148
1703573100000|2023-12-26 06:45:00|7898.6|7896.8|7901.6|7897.8|7902.6|7899.8|7898.6|7896.8|134
1703573400000|2023-12-26 06:50:00|7902.6|7898.8|7902.6|7898.8|7903.7|7900.8|7901.6|7897.8|144
1703573700000|2023-12-26 06:55:00|7901.6|7897.8|7896.1|7893.3|7903.7|7900.8|7895.6|7891.8|129
1703574000000|2023-12-26 07:00:00|7896.6|7893.8|7900.6|7897.8|7902.6|7899.8|7896.6|7892.8|207
1703574300000|2023-12-26 07:05:00|7901.6|7898.8|7897.7|7893.9|7901.7|7898.8|7892.6|7889.8|133
1703574600000|2023-12-26 07:10:00|7896.7|7892.9|7894.7|7890.9|7899.7|7896.9|7891.7|7888.4|214
1703574900000|2023-12-26 07:15:00|7895.7|7891.9|7892.7|7888.9|7896.7|7893.9|7889.7|7885.9|103
1703575200000|2023-12-26 07:20:00|7892.6|7888.8|7895.7|7891.9|7895.7|7891.9|7890.6|7886.8|127
1703575500000|2023-12-26 07:25:00|7894.7|7890.9|7900.7|7897.9|7900.7|7897.9|7892.7|7889.4|240
1703575800000|2023-12-26 07:30:00|7901.7|7898.9|7898.7|7894.9|7901.7|7898.9|7895.7|7892.4|336
1703576100000|2023-12-26 07:35:00|7897.7|7895.9|7906.7|7902.9|7907.7|7904.9|7897.7|7894.9|199
1703576400000|2023-12-26 07:40:00|7905.7|7901.9|7905.7|7902.9|7907.7|7904.9|7903.8|7900.9|104
1703576700000|2023-12-26 07:45:00|7905.8|7903|7904.8|7901|7907.7|7904.9|7900.7|7897.9|869
1703577000000|2023-12-26 07:50:00|7903.8|7902|7897.8|7894|7905.3|7902|7894.8|7891.9|253
1703577300000|2023-12-26 07:55:00|7896.8|7895|7895.8|7893|7900.8|7897.5|7894.8|7892|149
1703577600000|2023-12-26 08:00:00|7896.8|7894|7900.8|7898|7902.8|7899|7884.8|7881|986
1703577900000|2023-12-26 08:05:00|7901.8|7899|7909.8|7907|7920.8|7917|7897.8|7895|900
1703578200000|2023-12-26 08:10:00|7910.8|7906|7912.8|7909|7919.8|7917|7899.8|7896|677
1703578500000|2023-12-26 08:15:00|7911.8|7908|7912.8|7910|7914.8|7912|7905.3|7902|1231
1703578800000|2023-12-26 08:20:00|7913.8|7909|7915.8|7913|7918.8|7915|7908.8|7905|721
1703579100000|2023-12-26 08:25:00|7916.8|7912|7849.3|7845.5|7920.8|7918|7849.3|7845|4594
1703579400000|2023-12-26 08:30:00|7847.8|7840|7900.8|7897|7904.8|7902|7840.8|7835|2205
1703579700000|2023-12-26 08:35:00|7899.8|7898|7883.7|7880.9|7900.8|7898|7881.7|7878.9|1826
1703580000000|2023-12-26 08:40:00|7884.7|7881.9|7891.8|7889|7892.8|7889|7881.8|7878|226
1703580300000|2023-12-26 08:45:00|7892.8|7888|7900.8|7898|7900.8|7898|7892.8|7888|208
1703580600000|2023-12-26 08:50:00|7899.8|7897|7893.7|7889.9|7899.8|7897|7891.7|7888.9|229
1703580900000|2023-12-26 08:55:00|7892.8|7890|7887.8|7884|7897.8|7894.5|7887.7|7883.9|212
1703581200000|2023-12-26 09:00:00|7888.7|7884.9|7894.8|7892|7900.8|7898|7885.7|7882|420
1703581500000|2023-12-26 09:05:00|7893.8|7891|7872.7|7868.9|7895.8|7893|7871.8|7868|294
1703581800000|2023-12-26 09:10:00|7872.8|7869|7858.8|7856|7872.8|7869|7853.8|7851|1101
1703582100000|2023-12-26 09:15:00|7859.8|7855.9|7866.8|7864|7866.8|7864|7856.7|7853|246
1703582400000|2023-12-26 09:20:00|7865.8|7863|7875.7|7872.9|7878.8|7876|7865.8|7863|602
1703582700000|2023-12-26 09:25:00|7875.8|7873|7872.7|7869.9|7886.7|7882.9|7870.7|7867.9|489
1703583000000|2023-12-26 09:30:00|7871.7|7868.9|7866.7|7863.9|7872.7|7869.9|7861.7|7857.9|1102
1703583300000|2023-12-26 09:35:00|7866.2|7862.9|7871.7|7867.9|7873.7|7870.9|7864.7|7861.9|564
1703583600000|2023-12-26 09:40:00|7872.7|7868.9|7872.7|7868.9|7872.7|7869.9|7867.7|7864.9|351
1703583900000|2023-12-26 09:45:00|7871.7|7869.9|7875.7|7872.9|7878.7|7875.4|7871.7|7868.9|706
1703584200000|2023-12-26 09:50:00|7876.6|7872.8|7868.6|7865.8|7886.7|7883.9|7867.6|7864.8|1428
1703584500000|2023-12-26 09:55:00|7869.6|7865.3|7871.6|7867.8|7877.6|7873.8|7868.6|7864.8|229
1703584800000|2023-12-26 10:00:00|7870.6|7868.8|7867.6|7863.8|7872.6|7869.8|7861.6|7857.8|260
1703585100000|2023-12-26 10:05:00|7866.6|7864.8|7861.6|7858.8|7871.6|7867.8|7860.6|7857.8|349
1703585400000|2023-12-26 10:10:00|7860.6|7857.8|7868.6|7865.8|7872.6|7869.8|7860.6|7857.8|437
1703585700000|2023-12-26 10:15:00|7870.6|7867.8|7870.6|7867.8|7871.6|7867.8|7862.6|7859.8|309
1703586000000|2023-12-26 10:20:00|7869.6|7866.8|7868.6|7864.8|7871.6|7867.8|7866.5|7862.8|195
1703586300000|2023-12-26 10:25:00|7868.5|7865.8|7862.6|7859.8|7870.6|7867.8|7861.6|7858.7|199
1703586600000|2023-12-26 10:30:00|7863.5|7858.8|7851.6|7848.8|7864.6|7861.8|7851.6|7848.8|452
1703586900000|2023-12-26 10:35:00|7852.6|7849.8|7857.5|7853.7|7863.6|7860.7|7851.6|7848.8|366
1703587200000|2023-12-26 10:40:00|7857.6|7854.7|7871.6|7867.8|7871.6|7868.8|7857.6|7853.7|267
1703587500000|2023-12-26 10:45:00|7872.6|7868.8|7875.5|7872.7|7881.6|7878.8|7871.6|7868.8|293
1703587800000|2023-12-26 10:50:00|7875.6|7872.8|7887.5|7884.7|7891.6|7888.7|7874.5|7871.7|307
1703588100000|2023-12-26 10:55:00|7888.5|7885.7|7888.5|7885.7|7891.5|7887.7|7883.5|7880.7|339
1703588400000|2023-12-26 11:00:00|7889|7885.2|7884.5|7881.7|7889.5|7885.7|7883.5|7880.7|278
1703588700000|2023-12-26 11:05:00|7883.5|7880.7|7881.5|7877.7|7886.5|7882.7|7879.5|7875.7|213
1703589000000|2023-12-26 11:10:00|7880.5|7878.7|7872.5|7869.7|7886.5|7882.7|7871.5|7868.7|413
1703589300000|2023-12-26 11:15:00|7873.5|7871.7|7861.5|7857.7|7875.5|7871.7|7861.5|7857.7|489
1703589600000|2023-12-26 11:20:00|7860.5|7856.7|7874.5|7870.7|7877.5|7873.7|7858.5|7855.7|600
1703589900000|2023-12-26 11:25:00|7873.5|7871.7|7874.4|7870.6|7880.5|7876.7|7872.4|7869.6|300
1703590200000|2023-12-26 11:30:00|7873.4|7871.6|7894.4|7890.6|7895.4|7891.6|7872.4|7869.6|339
1703590500000|2023-12-26 11:35:00|7893.4|7889.6|7893.4|7889.6|7897.4|7894.6|7889.4|7885.6|963
1703590800000|2023-12-26 11:40:00|7892.4|7891.6|7892.4|7889.6|7896.4|7892.6|7889.4|7886.6|267
1703591100000|2023-12-26 11:45:00|7893.4|7890.6|7892.4|7888.6|7898.4|7895.6|7888.4|7884.6|208
1703591400000|2023-12-26 11:50:00|7891.4|7887.6|7896.4|7892.6|7898.4|7895.6|7888.4|7885.6|407
1703591700000|2023-12-26 11:55:00|7897.4|7893.6|7898.4|7895.6|7898.4|7895.6|7887.4|7884.6|173
1703592000000|2023-12-26 12:00:00|7901.4|7898.6|7902.4|7899.6|7904.9|7901.6|7894.4|7890.6|253
1703592300000|2023-12-26 12:05:00|7903.4|7900.6|7910.4|7906.6|7913.4|7909.6|7901.4|7897.6|279
1703592600000|2023-12-26 12:10:00|7911.4|7907.6|7911.4|7908.6|7914.4|7911.6|7908.4|7904.6|220
1703592900000|2023-12-26 12:15:00|7912.4|7907.6|7916.4|7913.6|7918.4|7915.6|7910.4|7906.6|470
1703593200000|2023-12-26 12:20:00|7917.4|7914.6|7922.4|7919.6|7924.4|7921.6|7916.4|7912.6|584
1703593500000|2023-12-26 12:25:00|7923.4|7920.6|7931.4|7928.6|7931.9|7928.6|7921.4|7918.6|349
1703593800000|2023-12-26 12:30:00|7930.4|7927.6|7942.4|7939.6|7944.4|7941.6|7929.4|7926.5|991
1703594100000|2023-12-26 12:35:00|7943.4|7939.5|7932.4|7929.6|7943.4|7939.6|7932.4|7928.6|350
1703594400000|2023-12-26 12:40:00|7933.3|7929.5|7935.4|7931.6|7936.4|7933.6|7931.4|7926.6|210
1703594700000|2023-12-26 12:45:00|7935.3|7932.6|7941.3|7937.5|7943.3|7939.6|7930.3|7927.5|284
1703595000000|2023-12-26 12:50:00|7940.3|7938.5|7934.3|7931.5|7942.3|7939.5|7932.4|7928.6|282
1703595300000|2023-12-26 12:55:00|7935.3|7932.5|7947.3|7943.5|7948.3|7944.5|7934.3|7931.5|419
1703595600000|2023-12-26 13:00:00|7947.4|7943.6|7989.3|7986.5|7991.8|7988.5|7947.4|7943.6|2452
1703595900000|2023-12-26 13:05:00|7990.3|7987.5|7999.3|7995.5|8008.3|8004.5|7988.3|7985.5|1842
1703596200000|2023-12-26 13:10:00|7998.3|7994.5|8010.3|8007.5|8010.3|8007.5|7992.3|7989.5|1621
1703596500000|2023-12-26 13:15:00|8009.3|8006.5|8022.3|8018.5|8026.3|8023.5|8003.3|8000|1369
1703596800000|2023-12-26 13:20:00|8023.3|8019.5|8027.3|8024.5|8040.3|8037.5|8021.3|8017.5|1530
1703597100000|2023-12-26 13:25:00|8026.3|8022.5|8022.3|8018.5|8033.3|8029.5|8021.3|8017.5|980
1703597400000|2023-12-26 13:30:00|8023.3|8019.5|8020.3|8016.5|8027.3|8024.5|8015.2|8012.4|2184
1703597700000|2023-12-26 13:35:00|8020.2|8017.4|8025.2|8022.4|8028.3|8025.5|8017.2|8014.4|555
1703598000000|2023-12-26 13:40:00|8026.2|8023.4|8024.3|8020.5|8027.2|8023.4|8017.2|8013.4|551
1703598300000|2023-12-26 13:45:00|8025.3|8021.5|8031.3|8028.5|8035.3|8032.5|8022.8|8019.5|1264
1703598600000|2023-12-26 13:50:00|8032.3|8029.5|8031.3|8028.5|8035.3|8032.5|8026.3|8022.5|332
1703598900000|2023-12-26 13:55:00|8034.3|8030.5|8032.3|8029.5|8036.3|8033.5|8027.3|8024.5|817
1703599200000|2023-12-26 14:00:00|8033.3|8030.5|8049.8|8047|8050.3|8047|8029.3|8025.5|1577
1703599500000|2023-12-26 14:05:00|8049.3|8046.5|8049.3|8046.5|8052.3|8049.5|8040.3|8037.5|835
1703599800000|2023-12-26 14:10:00|8050.3|8047.5|8074.3|8070.5|8079.3|8074.5|8049.3|8045.5|1888
1703600100000|2023-12-26 14:15:00|8073.3|8069.5|8091.3|8088.5|8092.3|8088.5|8067.3|8063.5|1529
1703600400000|2023-12-26 14:20:00|8093.3|8089.5|8086.3|8082.5|8095.3|8091.5|8085.3|8082.5|1434
1703600700000|2023-12-26 14:25:00|8085.3|8081.5|8082.3|8078.5|8091.3|8088.5|8079.3|8076.5|1764
1703601000000|2023-12-26 14:30:00|8083.3|8079.5|8080.3|8076.5|8083.3|8080.5|8067.3|8064.5|1151
1703601300000|2023-12-26 14:35:00|8079.3|8077.5|8073.3|8070.5|8079.3|8077.5|8069.3|8065.5|750
1703601600000|2023-12-26 14:40:00|8074.3|8071.5|8073.3|8070.5|8078.3|8074.5|8052.3|8049.5|1362
1703601900000|2023-12-26 14:45:00|8074.3|8071.5|8060.3|8056.5|8078.3|8074.5|8057.3|8054.5|974
1703602200000|2023-12-26 14:50:00|8060.2|8056.4|8073.2|8070.4|8075.3|8072.5|8058.3|8055.4|1027
1703602500000|2023-12-26 14:55:00|8073.3|8070.5|8071.2|8068.4|8076.3|8073.5|8064.2|8060.5|768
1703602800000|2023-12-26 15:00:00|8070.2|8067.4|8066.2|8063.4|8076.2|8073.4|8064.2|8060.4|841
1703603100000|2023-12-26 15:05:00|8067.2|8064.4|8082.2|8079.4|8085.2|8082.4|8067.2|8064.4|1066
1703603400000|2023-12-26 15:10:00|8083.2|8078.4|8084.2|8080.4|8090.3|8087.5|8079.2|8076.4|1196
1703603700000|2023-12-26 15:15:00|8083.2|8080.9|8069.2|8066.4|8088.2|8084.4|8069.2|8065.4|952
1703604000000|2023-12-26 15:20:00|8068.2|8065.4|8072.2|8069.4|8077.2|8074.4|8060.2|8057.4|1004
1703604300000|2023-12-26 15:25:00|8070.2|8067.4|8068.2|8065.4|8078.2|8074.4|8065.2|8062.4|956
1703604600000|2023-12-26 15:30:00|8069.2|8066.4|8068.2|8065.4|8071.2|8068.4|8064.2|8061.4|699
1703604900000|2023-12-26 15:35:00|8069.2|8066.4|8066.2|8063.4|8071.2|8068.4|8061.2|8058.4|1001
1703605200000|2023-12-26 15:40:00|8065.2|8062.4|8064.2|8060.4|8066.7|8063.4|8061.2|8058.4|769
1703605500000|2023-12-26 15:45:00|8063.2|8061.4|8084.2|8081.4|8086.2|8082.5|8061.2|8058.4|1021
1703605800000|2023-12-26 15:50:00|8084.3|8080.5|8076.2|8073.4|8086.2|8083.4|8076.2|8072.4|940
1703606100000|2023-12-26 15:55:00|8077.2|8074.4|8076.2|8073.4|8084.2|8081.4|8076.2|8072.4|948
1703606400000|2023-12-26 16:00:00|8077.2|8074.4|8089.3|8086.5|8091.3|8087.5|8077.2|8074.4|1611
1703606700000|2023-12-26 16:05:00|8090.2|8087.4|8080.2|8076.4|8095.3|8092.5|8079.2|8075.4|962
1703607000000|2023-12-26 16:10:00|8079.2|8077.4|8088.2|8085.4|8088.2|8085.4|8077.2|8074.4|578
1703607300000|2023-12-26 16:15:00|8087.2|8084.4|8089.2|8086.4|8091.2|8088.4|8085.2|8082.4|523
1703607600000|2023-12-26 16:20:00|8090.2|8087.4|8099.2|8095.4|8101.2|8098.4|8083.2|8080.4|1866
1703607900000|2023-12-26 16:25:00|8098.7|8096.4|8099.2|8096.4|8101.2|8098.4|8097.2|8094.4|1236
1703608200000|2023-12-26 16:30:00|8100.2|8097.4|8113.2|8109.4|8115.2|8112.4|8100.2|8097.4|1940
1703608500000|2023-12-26 16:35:00|8114.2|8110.4|8123.2|8120.4|8127.2|8122.4|8112.2|8109.4|1808
1703608800000|2023-12-26 16:40:00|8122.2|8119.4|8127.2|8123.4|8131.7|8128.4|8121.2|8118.4|1109
1703609100000|2023-12-26 16:45:00|8126.2|8124.4|8121.2|8118.4|8128.2|8124.4|8118.2|8114.4|1141
1703609400000|2023-12-26 16:50:00|8122.2|8117.4|8123.2|8120.4|8126.2|8123.4|8120.2|8116.4|857
1703609700000|2023-12-26 16:55:00|8124.2|8121.4|8132.2|8128.4|8134.2|8130.4|8122.2|8119.4|1172
1703610000000|2023-12-26 17:00:00|8131.2|8129.4|8126.2|8122.4|8134.2|8131.4|8123.2|8120.4|1314
1703610300000|2023-12-26 17:05:00|8125.2|8123.4|8133.2|8130.4|8135.2|8132.4|8125.2|8122.4|931
1703610600000|2023-12-26 17:10:00|8132.2|8129.4|8138.2|8134.4|8138.2|8135.4|8129.2|8125.4|1141
1703610900000|2023-12-26 17:15:00|8137.2|8135.4|8141.2|8137.4|8146.2|8143.4|8135.2|8131.9|787
1703611200000|2023-12-26 17:20:00|8140.2|8138.4|8146.2|8143.4|8146.2|8143.4|8134.2|8130.4|881
1703611500000|2023-12-26 17:25:00|8145.2|8142.4|8140.2|8137.4|8145.2|8142.4|8138.2|8134.4|893
1703611800000|2023-12-26 17:30:00|8139.2|8136.4|8129.2|8126.4|8140.2|8136.4|8126.2|8123.4|1377
1703612100000|2023-12-26 17:35:00|8130.2|8127.4|8128.2|8125.4|8130.2|8127.4|8122.2|8119.4|975
1703612400000|2023-12-26 17:40:00|8129.2|8124.4|8128.2|8124.4|8131.2|8128.4|8122.2|8118.4|646
1703612700000|2023-12-26 17:45:00|8127.2|8125.4|8126.2|8122.4|8131.2|8128.4|8123.2|8120.4|761
1703613000000|2023-12-26 17:50:00|8125.2|8121.9|8115.2|8111.4|8126.2|8123.4|8111.2|8107.4|851
1703613300000|2023-12-26 17:55:00|8114.2|8112.4|8121.2|8117.4|8122.2|8119.4|8114.2|8111.3|620
1703613600000|2023-12-26 18:00:00|8122.2|8118.4|8117.2|8113.4|8123.2|8119.4|8113.2|8110.4|577
1703613900000|2023-12-26 18:05:00|8118.2|8114.4|8119.2|8115.4|8124.2|8121.4|8118.2|8114.4|543
1703614200000|2023-12-26 18:10:00|8119.1|8115.3|8106.1|8102.3|8119.1|8115.4|8105.1|8101.3|755
1703614500000|2023-12-26 18:15:00|8105.1|8101.4|8108.1|8105.3|8112.2|8108.4|8102.1|8099.3|908
1703614800000|2023-12-26 18:20:00|8107.2|8104.4|8104.1|8101.3|8108.1|8105.3|8099.1|8096.3|953
1703615100000|2023-12-26 18:25:00|8105.1|8102.3|8103.1|8099.3|8105.1|8102.3|8097.1|8094.3|1067
1703615400000|2023-12-26 18:30:00|8102.1|8098.3|8108.1|8105.3|8116.1|8113.3|8100.1|8097.3|809
1703615700000|2023-12-26 18:35:00|8109.1|8106.3|8109.1|8106.3|8110.1|8106.8|8102.1|8099.3|591
1703616000000|2023-12-26 18:40:00|8108.1|8105.3|8122.1|8118.3|8122.1|8118.3|8108.1|8105.3|562
1703616300000|2023-12-26 18:45:00|8123.1|8119.3|8121.1|8118.3|8123.1|8119.3|8114.1|8111.3|434
1703616600000|2023-12-26 18:50:00|8122.1|8117.3|8128.1|8124.3|8132.1|8128.3|8119.1|8116.3|890
1703616900000|2023-12-26 18:55:00|8129.1|8125.3|8134.1|8131.3|8135.1|8132.3|8128.1|8124.3|949
1703617200000|2023-12-26 19:00:00|8133.1|8130.3|8136.1|8132.3|8142.1|8138.3|8124.1|8120.3|1540
1703617500000|2023-12-26 19:05:00|8137.1|8133.3|8132.1|8129.3|8141.1|8137.3|8130.1|8126.3|1112
1703617800000|2023-12-26 19:10:00|8131.1|8128.3|8125.1|8121.3|8132.1|8129.3|8114.6|8110.8|1859
1703618100000|2023-12-26 19:15:00|8124.1|8122.3|8103.1|8100.3|8126.1|8123.3|8101.1|8098.3|2755
1703618400000|2023-12-26 19:20:00|8102.1|8099.3|8082.1|8079.3|8109.1|8105.3|8080.1|8076.3|3076
1703618700000|2023-12-26 19:25:00|8083.1|8078.3|8089|8086.2|8096.1|8093.3|8070.1|8066.3|6562
1703619000000|2023-12-26 19:30:00|8090|8085.7|8094|8091.2|8102.1|8098.3|8088.1|8085.2|1315
1703619300000|2023-12-26 19:35:00|8093.5|8089.7|8086|8082.2|8095.5|8091.7|8086|8082.2|1350
1703619600000|2023-12-26 19:40:00|8086.1|8083.2|8074|8071.2|8088|8084.2|8073|8069.2|736
1703619900000|2023-12-26 19:45:00|8075|8070.2|8072|8068.2|8077|8074.2|8070|8067.2|1142
1703620200000|2023-12-26 19:50:00|8071|8069.2|8070|8067.2|8074|8070.2|8069|8065.2|403
1703620500000|2023-12-26 19:55:00|8071|8068.2|8073|8069.2|8074|8071.2|8067|8063.2|622
1703620800000|2023-12-26 20:00:00|8072|8068.2|8070|8066.2|8077|8073.2|8070|8066.2|195
1703621100000|2023-12-26 20:05:00|8069|8067.2|8072|8068.2|8072|8069.2|8056|8053.2|343
1703621400000|2023-12-26 20:10:00|8073|8069.2|8063|8059.2|8080|8076.2|8062|8059.2|429
1703621700000|2023-12-26 20:15:00|8062|8060.2|8060|8057.2|8068|8064.2|8060|8057.2|232
1703622000000|2023-12-26 20:20:00|8061|8058.2|8057|8054.2|8061|8058.2|8052|8049.2|323
1703622300000|2023-12-26 20:25:00|8058|8055.2|8049|8046.2|8065|8062.2|8047|8043.7|360
1703622600000|2023-12-26 20:30:00|8048|8045.2|8059|8056.2|8063|8059.2|8047|8043.2|162
1703622900000|2023-12-26 20:35:00|8058|8055.2|8059|8055.2|8060|8056.7|8057|8053.2|96
1703623200000|2023-12-26 20:40:00|8058|8056.2|8053|8050.2|8064|8061.2|8051|8048.2|242
1703623500000|2023-12-26 20:45:00|8052|8049.2|8056|8052.2|8058|8054.2|8051|8048.2|109
1703623800000|2023-12-26 20:50:00|8055|8053.2|8048|8045.2|8058|8054.7|8048|8045.2|167
1703624100000|2023-12-26 20:55:00|8047|8044.2|8051|8047.2|8051|8048.2|8045|8041.2|153
1703624400000|2023-12-26 21:00:00|8052|8048.2|8044|8041.2|8054|8051.2|8044|8041.2|150
1703624700000|2023-12-26 21:05:00|8043|8040.2|8053|8049.2|8054|8050.2|8042|8039.2|97
1703625000000|2023-12-26 21:10:00|8050|8050.2|8054|8050.2|8056|8052.2|8049|8046.2|71
1703625300000|2023-12-26 21:15:00|8053|8051.2|8041|8038.2|8055|8052.2|8041|8038.2|227
1703625600000|2023-12-26 21:20:00|8042|8039.2|8043|8039.2|8046|8042.2|8042|8038.2|28
1703625900000|2023-12-26 21:25:00|8044|8040.2|8049.5|8045.7|8050|8046.2|8043|8039.2|46
1703626200000|2023-12-26 21:30:00|8049|8045.2|8047|8043.2|8055|8051.2|8041|8038.2|123
1703626500000|2023-12-26 21:35:00|8046|8044.2|8046|8042.2|8051|8048.2|8043|8039.2|148
1703626800000|2023-12-26 21:40:00|8047|8043.2|8055|8052.2|8056|8052.2|8046|8043.2|369
1703627100000|2023-12-26 21:45:00|8056|8053.2|8057|8053.2|8059|8055.2|8055|8052.2|56
1703627400000|2023-12-26 21:50:00|8058|8054.2|8061|8057.2|8061|8057.2|8057|8053.2|70
1703627700000|2023-12-26 21:55:00|8060|8058.2|8072|8068.2|8072|8068.2|8059|8056.2|239
1703628000000|2023-12-26 22:00:00|8071.5|8067.7|8076|8068.2|8079.5|8071.7|8069|8061.2|4
1703628300000|2023-12-26 22:05:00|8076.5|8068.7|8078|8070.2|8078.5|8070.7|8076.5|8068.7|108
1703628600000|2023-12-26 22:10:00|8077.5|8069.7|8077|8073.2|8078|8073.2|8077|8069.7|0
1703628900000|2023-12-26 22:15:00||8074.2||8073.2||8074.2||8073.2|6
1703629200000|2023-12-26 22:20:00|8076||8076||8076||8076||2
1703629500000|2023-12-26 22:25:00|8077|8072.2|8075.5|8071.7|8077|8072.2|8074.5|8069.2|1
1703629800000|2023-12-26 22:30:00|8075|8071.2|8075.5|8071.7|8076|8072.2|8073|8070.2|2
1703630400000|2023-12-26 22:40:00|8075|8071.2|8075.5|8071.7|8075.5|8071.7|8075|8071.2|0
1703630700000|2023-12-26 22:45:00|8075.4|8071.6|8074.9|8071.1|8075.4|8071.6|8074.9|8071.1|0
1703631000000|2023-12-26 22:50:00|8075.4|8071.6|8071.4|8063.6|8075.4|8071.6|8069.9|8062.1|3
1703631300000|2023-12-26 22:55:00|8070.4|8062.6|8067.9|8060.1|8071.9|8064.1|8064.9|8059.6|12
1703638800000|2023-12-27 01:00:00|8056.9|8053.1|8059.9|8056.1|8078.9|8076.1|8054.9|8051.1|868
1703639100000|2023-12-27 01:05:00|8060.9|8058.1|8057.9|8054.1|8066.9|8064.1|8054.9|8051.1|229
1703639400000|2023-12-27 01:10:00|8059.9|8056.1|8054.9|8052.1|8068.9|8065.1|8052.9|8050.1|268
1703639700000|2023-12-27 01:15:00|8053.9|8051.1|8066.9|8063.1|8066.9|8064.1|8052.9|8050.1|403
1703640000000|2023-12-27 01:20:00|8065.9|8062.1|8067.9|8064.1|8068.9|8065.1|8062.9|8060.1|103
1703640300000|2023-12-27 01:25:00|8066.9|8065.1|8065.9|8062.1|8068.9|8066.1|8061.9|8059.1|199
1703640600000|2023-12-27 01:30:00|8064.9|8061.1|8055.9|8053.1|8064.9|8062.1|8052.9|8050.1|260
1703640900000|2023-12-27 01:35:00|8056.9|8054.1|8062.9|8059.1|8062.9|8059.1|8055.9|8053.1|112
1703641200000|2023-12-27 01:40:00|8061.9|8060.1|8062.9|8059.1|8070.9|8067.1|8058.9|8055.1|323
1703641500000|2023-12-27 01:45:00|8061.9|8060.1|8068.9|8066.1|8070.9|8067.1|8061.9|8059.1|54
1703641800000|2023-12-27 01:50:00|8067.9|8065.1|8069.9|8067.1|8070.9|8068.1|8063.9|8061.1|148
1703642100000|2023-12-27 01:55:00|8070.9|8066.1|8072.9|8069.1|8074.9|8072.1|8068.9|8066.1|217
1703642400000|2023-12-27 02:00:00|8071.9|8068.1|8068.9|8065.1|8075.4|8072.1|8065.9|8063.1|248
1703642700000|2023-12-27 02:05:00|8067.9|8064.1|8068.9|8065.1|8072.9|8069.1|8064.9|8062.1|384
1703643000000|2023-12-27 02:10:00|8069.9|8066.1|8061.9|8059.1|8070.9|8067.1|8059.9|8057.1|102
1703643300000|2023-12-27 02:15:00|8060.9|8058.1|8062.9|8059.1|8063.9|8060.1|8059.9|8057.1|59
1703643600000|2023-12-27 02:20:00|8063.9|8060.1|8065.9|8063.1|8067.9|8064.1|8062.9|8059.1|202
1703643900000|2023-12-27 02:25:00|8066.9|8062.6|8066.8|8064|8066.9|8064.1|8063.9|8061.1|38
1703644200000|2023-12-27 02:30:00|8065.8|8063|8070.8|8067|8071.8|8068|8062.9|8060|84
1703644500000|2023-12-27 02:35:00|8071.8|8068|8071.8|8068|8074.8|8071|8069.8|8067|131
1703644800000|2023-12-27 02:40:00|8070.8|8069|8072.8|8069|8073.8|8070|8070.8|8067|14
1703645100000|2023-12-27 02:45:00|8071.8|8068|8070.8|8067|8074.8|8072|8069.8|8067|43
1703645400000|2023-12-27 02:50:00|8069.8|8066|8073.8|8070|8073.8|8070|8067.8|8064|242
1703645700000|2023-12-27 02:55:00|8072.8|8071|8074.8|8072|8080.8|8078|8072.8|8069|196
1703646000000|2023-12-27 03:00:00|8073.8|8071|8073.8|8071|8076.8|8074|8072.8|8070|108
1703646300000|2023-12-27 03:05:00|8074.8|8072|8073.8|8070|8079.8|8077|8071.8|8068|229
1703646600000|2023-12-27 03:10:00|8074.8|8071|8074.8|8071|8079.8|8077|8074.8|8071|78
1703646900000|2023-12-27 03:15:00|8075.8|8072|8075.8|8072|8076.8|8074|8074.3|8071|68
1703647200000|2023-12-27 03:20:00|8076.8|8073|8081.8|8078|8081.8|8079|8076.8|8073|145
1703647500000|2023-12-27 03:25:00|8082.8|8079|8090.8|8088|8092.8|8089|8082.8|8079|448
1703647800000|2023-12-27 03:30:00|8089.8|8087|8087.8|8085|8090.8|8088|8083.8|8081|52
1703648100000|2023-12-27 03:35:00|8088.8|8086|8086.8|8084|8088.8|8086|8086.8|8084|61
1703648400000|2023-12-27 03:40:00|8087.8|8085|8088.8|8086|8089.8|8087|8086.8|8084|65
1703648700000|2023-12-27 03:45:00|8087.8|8085|8087.8|8084|8089.8|8086|8086.8|8084|379
1703649000000|2023-12-27 03:50:00|8088.8|8085|8087.8|8084|8089.8|8087|8086.8|8084|43
1703649300000|2023-12-27 03:55:00|8086.8|8083|8082.8|8079|8086.8|8083|8080.8|8078|50
1703649600000|2023-12-27 04:00:00|8083.8|8080|8081.8|8079|8083.8|8080|8080.8|8078|10
1703649900000|2023-12-27 04:05:00|8080.8|8078|8080.8|8077|8080.8|8078|8079.8|8077|34
1703650200000|2023-12-27 04:10:00|8079.8|8076|8079.8|8077|8080.8|8077|8078.8|8076|55
1703650500000|2023-12-27 04:15:00|8080.8|8081|8081.8|8078|8084.8|8082|8080.8|8078|79
1703650800000|2023-12-27 04:20:00|8082.8|8079|8077.8|8074|8082.8|8080|8076.8|8073|93
1703651100000|2023-12-27 04:25:00|8079.8|8076|8078.8|8076|8080.8|8078|8078.8|8076|9
1703651400000|2023-12-27 04:30:00|8079.8|8077|8079.8|8076|8079.8|8077|8078.8|8076|10
1703651700000|2023-12-27 04:35:00|8078.8|8077|8079.8|8076|8079.8|8077|8078.8|8075|7
1703652000000|2023-12-27 04:40:00|8080.8|8077|8079.8|8077|8080.8|8077|8079.8|8076|5
1703652300000|2023-12-27 04:45:00|8078.8|8076|8080.8|8077|8080.8|8077|8078.8|8076|12
1703652600000|2023-12-27 04:50:00|8079.8|8076|8080.8|8077|8080.8|8078|8078.8|8076|6
1703652900000|2023-12-27 04:55:00|8081.8|8078|8081.8|8078|8081.8|8079|8080.8|8077|13
1703653200000|2023-12-27 05:00:00|8080.8|8077|8079.8|8076|8088.8|8086|8074.8|8072|236
1703653500000|2023-12-27 05:05:00|8078.8|8077|8081.8|8078|8082.8|8079|8078.8|8075|55
1703653800000|2023-12-27 05:10:00|8080.8|8079|8082.8|8079|8084.8|8081|8080.8|8078|47
1703654100000|2023-12-27 05:15:00|8081.8|8078|8083.8|8081|8083.8|8081|8080.8|8078|12
1703654400000|2023-12-27 05:20:00|8082.8|8080|8082.8|8080|8083.8|8081|8081.8|8078|27
1703654700000|2023-12-27 05:25:00|8081.8|8079|8081.8|8078|8082.8|8079|8080.8|8078|18
1703655000000|2023-12-27 05:30:00|8082.8|8079|8081.8|8079|8082.8|8080|8064.8|8062|266
1703655300000|2023-12-27 05:35:00|8082.8|8080|8076.8|8073|8084.8|8081|8075.8|8072|107
1703655600000|2023-12-27 05:40:00|8077.8|8074|8077.8|8075|8079.8|8077|8075.8|8072|68
1703655900000|2023-12-27 05:45:00|8076.8|8074|8073.8|8071|8078.8|8076|8072.8|8070|323
1703656200000|2023-12-27 05:50:00|8074.8|8072|8078.8|8076|8079.8|8076|8074.8|8071|26
1703656500000|2023-12-27 05:55:00|8079.8|8077|8082.8|8079|8082.8|8079|8078.8|8076|95
1703656800000|2023-12-27 06:00:00|8083.8|8080|8083.8|8080|8083.8|8080|8078.8|8076|17
1703657100000|2023-12-27 06:05:00|8082.8|8081|8081.8|8079|8083.8|8081|8078.8|8075|154
1703657400000|2023-12-27 06:10:00|8082.8|8080|8088.8|8085|8090.8|8087|8081.8|8079|91
1703657700000|2023-12-27 06:15:00|8087.8|8086|8085.8|8083|8088.8|8086|8084.8|8082|104
1703658000000|2023-12-27 06:20:00|8086.7|8082.9|8088.8|8086|8092.7|8089|8085.8|8082.9|47
1703658300000|2023-12-27 06:25:00|8089.8|8087|8092.7|8088.9|8092.8|8089.9|8088.8|8085.9|42
1703658600000|2023-12-27 06:30:00|8093.7|8089.9|8095.8|8092|8099.7|8095.9|8092.7|8089|620
1703658900000|2023-12-27 06:35:00|8095.7|8091.9|8095.7|8092.9|8096.8|8093.9|8089.8|8086.9|200
1703659200000|2023-12-27 06:40:00|8096.7|8093.9|8093.8|8091|8096.7|8093.9|8091.7|8087.9|565
1703659500000|2023-12-27 06:45:00|8094.7|8090.9|8084.8|8082|8094.7|8091.9|8083.8|8081|332
1703659800000|2023-12-27 06:50:00|8084.7|8081.9|8094.7|8090.9|8096.7|8092.9|8084.7|8081.9|359
1703660100000|2023-12-27 06:55:00|8093.7|8089.9|8097.7|8094.9|8098.7|8095.9|8087.7|8084.9|341
1703660400000|2023-12-27 07:00:00|8098.7|8093.9|8093.7|8089.9|8098.7|8094.9|8089.7|8085.9|249
1703660700000|2023-12-27 07:05:00|8094.7|8090.9|8091.7|8088.9|8094.7|8090.9|8087.7|8084.9|308
1703661000000|2023-12-27 07:10:00|8093.7|8087.9|8091.7|8088.9|8095.7|8092.9|8090.7|8086.9|346
1703661300000|2023-12-27 07:15:00|8093.7|8089.9|8092.7|8088.9|8093.7|8090.9|8089.7|8085.9|206
1703661600000|2023-12-27 07:20:00|8093.7|8089.9|8086.7|8083.9|8096.7|8093.9|8085.7|8082.9|318
1703661900000|2023-12-27 07:25:00|8085.7|8082.9|8091.7|8088.9|8093.7|8090.9|8082.7|8079.9|233
1703662200000|2023-12-27 07:30:00|8092.7|8089.9|8085.7|8082.9|8093.7|8090.9|8082.7|8079.9|231
1703662500000|2023-12-27 07:35:00|8084.7|8081.9|8087.7|8084.9|8091.7|8087.9|8082.7|8079.9|482
1703662800000|2023-12-27 07:40:00|8088.7|8083.9|8085.7|8082.9|8091.7|8088.9|8080.7|8077.4|413
1703663100000|2023-12-27 07:45:00|8086.7|8083.4|8083.7|8079.9|8086.7|8083.4|8080.7|8076.9|323
1703663400000|2023-12-27 07:50:00|8084.7|8080.9|8077.7|8074.9|8089.7|8085.9|8076.7|8073.9|546
1703663700000|2023-12-27 07:55:00|8078.7|8075.4|8079.7|8076.9|8084.7|8080.9|8078.2|8074.9|333
1703664000000|2023-12-27 08:00:00|8080.7|8077.9|8074.7|8071.9|8086.7|8083.9|8070.7|8067.9|950
1703664300000|2023-12-27 08:05:00|8075.7|8072.9|8076.7|8073.9|8078.7|8075.9|8071.7|8068.9|790
1703664600000|2023-12-27 08:10:00|8077.7|8072.9|8071.7|8068.9|8078.7|8075.9|8066.7|8062.9|694
1703664900000|2023-12-27 08:15:00|8072.7|8069.9|8070.7|8066.9|8081.7|8078.9|8067.7|8064.9|1085
1703665200000|2023-12-27 08:20:00|8069.7|8065.9|8077.7|8074.9|8078.7|8075.9|8067.2|8063.9|1154
1703665500000|2023-12-27 08:25:00|8076.7|8073.9|8074.7|8070.9|8086.7|8083.9|8065.7|8062.9|3939
1703665800000|2023-12-27 08:30:00|8075.7|8071.9|8076.7|8073.9|8081.7|8078.9|8070.7|8067.9|2935
1703666100000|2023-12-27 08:35:00|8075.7|8072.9|8074.7|8071.9|8077.7|8074.9|8073.7|8070.9|709
1703666400000|2023-12-27 08:40:00|8073.7|8070.9|8083.7|8080.9|8084.7|8080.9|8073.7|8070.9|606
1703666700000|2023-12-27 08:45:00|8082.7|8079.9|8081.7|8078.9|8084.7|8081.4|8076.7|8072.9|962
1703667000000|2023-12-27 08:50:00|8082.7|8079.9|8082.7|8078.9|8082.7|8079.9|8074.7|8071.9|745
1703667300000|2023-12-27 08:55:00|8081.7|8079.9|8091.7|8088.9|8094.7|8091.9|8080.7|8077.9|747
1703667600000|2023-12-27 09:00:00|8092.7|8087.9|8096.7|8093.9|8102.7|8099.9|8086.7|8083.9|1245
1703667900000|2023-12-27 09:05:00|8097.7|8094.9|8091.7|8087.9|8100.7|8097.9|8089.7|8085.9|562
1703668200000|2023-12-27 09:10:00|8090.7|8088.9|8067.7|8063.9|8092.7|8088.9|8064.7|8061.9|812
1703668500000|2023-12-27 09:15:00|8066.7|8064.9|8065.7|8061.9|8066.7|8064.9|8052.7|8048.9|948
1703668800000|2023-12-27 09:20:00|8064.7|8062.9|8071.7|8068.9|8073.7|8070.9|8061.7|8058.4|942
1703669100000|2023-12-27 09:25:00|8072.7|8069.9|8062.7|8059.9|8072.7|8069.9|8061.7|8058.9|561
1703669400000|2023-12-27 09:30:00|8063.7|8060.9|8048.7|8045.9|8063.7|8060.9|8048.7|8045.9|1019
1703669700000|2023-12-27 09:35:00|8049.7|8044.9|8055.7|8052.9|8058.7|8055.9|8048.7|8044.9|1182
1703670000000|2023-12-27 09:40:00|8056.7|8051.9|8059.7|8056.9|8060.7|8057.9|8051.7|8047.9|678
1703670300000|2023-12-27 09:45:00|8058.7|8055.9|8050.7|8047.9|8062.7|8058.9|8050.7|8046.9|510
1703670600000|2023-12-27 09:50:00|8051.7|8048.9|8064.7|8060.9|8064.7|8061.9|8047.7|8044.9|1541
1703670900000|2023-12-27 09:55:00|8063.7|8061.9|8068.7|8064.9|8078.6|8075.8|8062.7|8059.8|1463
1703671200000|2023-12-27 10:00:00|8067.7|8065.9|8073.6|8070.8|8077.6|8073.9|8067.7|8063.9|1098
1703671500000|2023-12-27 10:05:00|8073.7|8070.9|8057.7|8054.9|8074.7|8071.9|8055.6|8052.8|344
1703671800000|2023-12-27 10:10:00|8058.6|8055.8|8060.7|8057.9|8061.2|8057.9|8050.7|8047.9|1310
1703672100000|2023-12-27 10:15:00|8059.7|8056.9|8054.7|8051.9|8060.7|8057.9|8052.7|8049.9|1310
1703672400000|2023-12-27 10:20:00|8055.7|8052.9|8049.7|8046.9|8055.7|8052.9|8046.7|8043.9|379
1703672700000|2023-12-27 10:25:00|8048.7|8045.9|8047.7|8044.9|8051.7|8048.9|8044.7|8041.9|1238
1703673000000|2023-12-27 10:30:00|8046.7|8043.9|8043.7|8040.9|8050.7|8047.9|8043.7|8040.9|1121
1703673300000|2023-12-27 10:35:00|8044.7|8041.9|8041.7|8038.9|8052.7|8048.9|8035.7|8032.9|643
1703673600000|2023-12-27 10:40:00|8040.7|8037.9|8034.7|8031.9|8044.7|8041.9|8029.7|8025.9|735
1703673900000|2023-12-27 10:45:00|8033.7|8030.9|8035.7|8032.9|8038.7|8035.9|8029.7|8026.9|1151
1703674200000|2023-12-27 10:50:00|8034.7|8031.9|8042.7|8039.9|8047.7|8044.9|8034.7|8031.9|1203
1703674500000|2023-12-27 10:55:00|8043.7|8040.9|8040.7|8037.9|8044.7|8041.9|8032.7|8029.9|879
1703674800000|2023-12-27 11:00:00|8041.7|8038.4|8041.7|8038.9|8043.7|8040.9|8037.7|8034.4|600
1703675100000|2023-12-27 11:05:00|8042.7|8039.9|8036.7|8033.9|8044.7|8040.9|8033.7|8030.9|555
1703675400000|2023-12-27 11:10:00|8037.7|8034.9|8038.7|8035.9|8040.7|8036.9|8029.7|8026.9|293
1703675700000|2023-12-27 11:15:00|8039.7|8036.9|8040.7|8037.9|8044.7|8041.9|8032.7|8029.9|468
1703676000000|2023-12-27 11:20:00|8041.7|8036.9|8029.7|8025.9|8041.7|8038.9|8027.2|8023.9|1047
1703676300000|2023-12-27 11:25:00|8030.7|8026.9|8030.7|8027.9|8030.7|8027.9|8027.7|8024.9|234
1703676600000|2023-12-27 11:30:00|8029.7|8026.9|8025.7|8022.9|8030.7|8026.9|8021.7|8018.9|609
1703676900000|2023-12-27 11:35:00|8026.7|8023.9|8029.7|8026.9|8034.7|8031.9|8026.7|8022.9|427
1703677200000|2023-12-27 11:40:00|8030.7|8025.9|8039.7|8036.9|8042.7|8039.9|8026.7|8023.9|414
1703677500000|2023-12-27 11:45:00|8038.7|8035.9|8033.7|8029.9|8038.7|8035.9|8031.7|8028.9|833
1703677800000|2023-12-27 11:50:00|8032.7|8030.9|8041.7|8037.9|8045.7|8042.9|8031.7|8028.9|356
1703678100000|2023-12-27 11:55:00|8040.7|8036.9|8039.7|8035.9|8040.7|8037.9|8035.7|8032.9|910
1703678400000|2023-12-27 12:00:00|8038.7|8034.9|8037.7|8034.9|8040.7|8037.9|8032.7|8029.9|536
1703678700000|2023-12-27 12:05:00|8038.7|8035.9|8040.7|8037.9|8043.7|8040.9|8036.7|8033.9|725
1703679000000|2023-12-27 12:10:00|8041.7|8038.9|8046.7|8043.9|8047.2|8043.9|8039.7|8036.9|545
1703679300000|2023-12-27 12:15:00|8047.7|8042.9|8047.7|8044.9|8053.1|8049.9|8045.7|8042.9|440
1703679600000|2023-12-27 12:20:00|8048.6|8043.9|8047.7|8044.9|8048.7|8045.9|8046.6|8043.8|963
1703679900000|2023-12-27 12:25:00|8046.7|8043.9|8046.7|8043.9|8049.7|8046.9|8042.7|8038.9|238
1703680200000|2023-12-27 12:30:00|8047.7|8042.9|8041.7|8038.9|8048.7|8045.9|8040.7|8037.9|428
1703680500000|2023-12-27 12:35:00|8042.7|8039.9|8041.7|8038.9|8042.7|8039.9|8038.7|8035.9|168
1703680800000|2023-12-27 12:40:00|8042.7|8039.9|8033.7|8030.9|8042.7|8039.9|8031.7|8028.9|787
1703681100000|2023-12-27 12:45:00|8034.7|8031.9|8039.7|8036.9|8044.7|8041.8|8033.7|8030.9|635
1703681400000|2023-12-27 12:50:00|8039.6|8036.8|8053.6|8049.8|8056.6|8053.8|8038.7|8035.9|760
1703681700000|2023-12-27 12:55:00|8052.6|8048.8|8047.6|8044.8|8055.6|8052.8|8045.6|8042.8|570
1703682000000|2023-12-27 13:00:00|8048.6|8043.8|7982.7|7979.9|8048.6|8045.8|7974.7|7971.8|3178
1703682300000|2023-12-27 13:05:00|7981.7|7978.9|7967.7|7964.9|7987.7|7984.9|7965.7|7962.9|3284
1703682600000|2023-12-27 13:10:00|7968.7|7965.9|7971.7|7968.9|7978.7|7975.9|7960.6|7957.8|2920
1703682900000|2023-12-27 13:15:00|7970.7|7967.9|7991.7|7988.9|7995.7|7992.8|7968.7|7965.9|1971
1703683200000|2023-12-27 13:20:00|7992.7|7989.4|7999.6|7995.8|7999.7|7996.9|7985.7|7982.9|1453
1703683500000|2023-12-27 13:25:00|7998.7|7995.9|8013.6|8010.8|8025.6|8022.8|7997.6|7994.8|1316
1703683800000|2023-12-27 13:30:00|8014.6|8011.8|8025.6|8022.8|8025.6|8022.8|8014.6|8010.8|612
1703684100000|2023-12-27 13:35:00|8024.6|8021.8|8034.6|8031.8|8037.6|8033.8|8021.6|8018.8|1813
1703684400000|2023-12-27 13:40:00|8033.6|8030.8|8034.6|8031.8|8048.6|8045.8|8031.6|8027.9|1066
1703684700000|2023-12-27 13:45:00|8035.6|8032.8|8038.6|8035.8|8040.6|8037.8|8030.6|8026.9|1231
1703685000000|2023-12-27 13:50:00|8037.6|8034.8|8028.7|8025.9|8038.6|8034.9|8024.6|8021.8|1960
1703685300000|2023-12-27 13:55:00|8028.6|8025.8|8040.6|8036.8|8042.6|8039.8|8017.6|8013.8|996
1703685600000|2023-12-27 14:00:00|8039.6|8037.8|8060.6|8056.8|8070.6|8067.8|8039.6|8036.8|3338
1703685900000|2023-12-27 14:05:00|8061.6|8057.8|8058.6|8054.8|8063.6|8059.8|8046.6|8043.8|1503
1703686200000|2023-12-27 14:10:00|8057.6|8053.8|8069.6|8065.8|8074.6|8071.8|8055.6|8052.8|1505
1703686500000|2023-12-27 14:15:00|8070.6|8066.8|8045.6|8041.8|8071.6|8067.8|8044.6|8041.8|2314
1703686800000|2023-12-27 14:20:00|8044.6|8040.8|8038.6|8035.8|8044.6|8041.8|8024.6|8021.8|1781
1703687100000|2023-12-27 14:25:00|8037.6|8034.8|8032.6|8029.8|8045.6|8041.8|8022.7|8019.8|1414
1703687400000|2023-12-27 14:30:00|8031.6|8028.8|8027.6|8024.8|8034.6|8031.8|8010.6|8006.8|1687
1703687700000|2023-12-27 14:35:00|8027.1|8023.8|8026.6|8022.8|8035.6|8032.8|8020.6|8016.8|1347
1703688000000|2023-12-27 14:40:00|8027.6|8023.8|8035.6|8031.8|8040.6|8036.8|8022.6|8019.8|1971
1703688300000|2023-12-27 14:45:00|8036.6|8032.8|8048.6|8045.8|8052.6|8049.8|8031.6|8028.8|1456
1703688600000|2023-12-27 14:50:00|8048.7|8045.9|8057.6|8054.8|8059.6|8055.8|8040.6|8037.8|1385
1703688900000|2023-12-27 14:55:00|8056.6|8053.8|8033.6|8030.8|8056.6|8054.8|8024.6|8020.8|854
1703689200000|2023-12-27 15:00:00|8032.6|8029.8|8048.6|8045.8|8050.6|8047.8|8027.6|8024.8|1904
1703689500000|2023-12-27 15:05:00|8049.6|8046.8|8051.6|8047.8|8055.6|8052.8|8046.6|8042.8|1017
1703689800000|2023-12-27 15:10:00|8050.6|8046.8|8045.6|8041.8|8051.6|8048.8|8042.6|8038.8|1087
1703690100000|2023-12-27 15:15:00|8044.6|8042.8|8036.6|8032.8|8046.6|8043.8|8028.6|8025.8|2072
1703690400000|2023-12-27 15:20:00|8035.6|8033.8|8040.6|8037.8|8040.6|8037.8|8021.7|8018.9|2478
1703690700000|2023-12-27 15:25:00|8041.6|8036.8|8051.6|8047.8|8053.7|8050.8|8041.6|8036.8|2913
1703691000000|2023-12-27 15:30:00|8050.6|8048.8|8051.7|8048.9|8055.6|8051.8|8037.6|8034.8|2054
1703691300000|2023-12-27 15:35:00|8051.6|8048.8|8043.7|8039.9|8052.1|8048.8|8031.7|8028.9|5658
1703691600000|2023-12-27 15:40:00|8043.6|8040.8|8039.7|8035.9|8049.6|8046.8|8034.7|8031.9|1435
1703691900000|2023-12-27 15:45:00|8038.7|8034.9|8032.7|8029.9|8050.6|8046.8|8032.7|8029.8|1805
1703692200000|2023-12-27 15:50:00|8033.6|8030.8|8029.6|8025.8|8033.6|8030.8|8018.6|8014.9|2293
1703692500000|2023-12-27 15:55:00|8028.6|8024.8|8032.6|8029.8|8040.1|8036.8|8025.6|8022.8|2136
1703692800000|2023-12-27 16:00:00|8032.1|8028.8|8034.6|8031.8|8037.6|8033.8|8019.6|8016.8|1933
1703693100000|2023-12-27 16:05:00|8033.6|8030.8|8029.6|8025.8|8042.6|8039.8|8027.6|8023.8|1555
1703693400000|2023-12-27 16:10:00|8026.7|8023.9|8025.6|8022.8|8035.6|8032.8|8016.6|8012.8|2654
1703693700000|2023-12-27 16:15:00|8024.6|8021.8|8021.6|8018.8|8030.6|8027.8|8016.6|8013.8|1496
1703694000000|2023-12-27 16:20:00|8020.6|8017.8|8027.6|8024.8|8030.6|8026.8|8014.6|8010.9|2087
1703694300000|2023-12-27 16:25:00|8028.6|8025.8|8003.7|8000.9|8031.6|8027.8|8001.7|7998.9|4471
1703694600000|2023-12-27 16:30:00|8002.7|7999.9|7992.6|7989.8|8009.6|8006.8|7984.7|7981.8|3717
1703694900000|2023-12-27 16:35:00|7992.7|7989.9|7974.7|7971.9|7995.6|7992.8|7967.6|7964.8|3671
1703695200000|2023-12-27 16:40:00|7974.6|7971.8|7973.6|7969.8|7987.6|7983.8|7971.6|7968.8|1447
1703695500000|2023-12-27 16:45:00|7972.6|7970.8|7980.6|7977.8|7980.7|7977.8|7964.6|7960.8|3041
1703695800000|2023-12-27 16:50:00|7981.6|7978.8|7978.6|7975.8|7990.6|7986.8|7973.6|7969.8|2718
1703696100000|2023-12-27 16:55:00|7977.6|7974.8|7977.7|7974.9|7978.7|7975.9|7967.6|7964.8|2342
1703696400000|2023-12-27 17:00:00|7977.2|7973.9|7965.7|7962.9|7978.7|7975.9|7962.7|7959.4|2844
1703696700000|2023-12-27 17:05:00|7964.7|7961.9|7989.7|7985.9|7993.7|7989.9|7963.7|7960.9|1583
1703697000000|2023-12-27 17:10:00|7990.2|7986.9|7980.7|7977.9|7995.2|7991.9|7979.7|7976.9|888
1703697300000|2023-12-27 17:15:00|7981.7|7976.9|7970.7|7967.9|7983.7|7980.9|7970.7|7967.9|773
1703697600000|2023-12-27 17:20:00|7971.7|7968.9|7972.7|7969.9|7975.7|7972.8|7962.7|7959.8|1016
1703697900000|2023-12-27 17:25:00|7973.6|7970.8|7966.6|7963.8|7978.6|7975.8|7963.7|7960.8|804
1703698200000|2023-12-27 17:30:00|7966.7|7962.9|7967.7|7964.9|7971.7|7968.8|7962.6|7959.8|965
1703698500000|2023-12-27 17:35:00|7967.6|7964.8|7973.6|7970.8|7976.6|7973.8|7964.7|7961.8|926
1703698800000|2023-12-27 17:40:00|7973.7|7970.9|7961.6|7958.8|7975.6|7972.8|7961.6|7958.8|882
1703699100000|2023-12-27 17:45:00|7962.6|7959.8|7965.6|7961.8|7972.6|7969.8|7962.6|7958.8|633
1703699400000|2023-12-27 17:50:00|7964.7|7961.9|7975.6|7972.8|7979.6|7976.8|7962.6|7959.8|641
1703699700000|2023-12-27 17:55:00|7976.6|7973.8|7971.6|7968.8|7977.6|7974.8|7964.6|7961.8|790
1703700000000|2023-12-27 18:00:00|7970.6|7967.8|7988.6|7985.8|7992.6|7989.8|7970.6|7967.8|832
1703700300000|2023-12-27 18:05:00|7987.6|7984.8|7983.6|7980.8|7990.6|7987.8|7979.6|7975.8|1491
1703700600000|2023-12-27 18:10:00|7982.6|7979.8|7983.6|7980.8|7988.6|7985.8|7976.6|7973.8|2477
1703700900000|2023-12-27 18:15:00|7984.6|7981.8|7974.6|7971.8|7987.6|7984.8|7974.6|7970.8|980
1703701200000|2023-12-27 18:20:00|7975.6|7970.8|7955.6|7952.8|7978.6|7975.8|7953.6|7950.8|1226
1703701500000|2023-12-27 18:25:00|7957.6|7951.8|7970.6|7967.8|7971.6|7967.8|7955.6|7951.8|836
1703701800000|2023-12-27 18:30:00|7971.6|7966.8|7965.6|7962.8|7979.1|7975.8|7961.6|7958.8|817
1703702100000|2023-12-27 18:35:00|7964.6|7961.8|7966.6|7963.8|7967.6|7964.8|7959.6|7956.8|563
1703702400000|2023-12-27 18:40:00|7965.6|7962.8|7973.6|7969.8|7979.6|7975.8|7965.6|7962.8|654
1703702700000|2023-12-27 18:45:00|7972.6|7971.8|7965.6|7962.8|7979.6|7975.8|7964.6|7961.8|994
1703703000000|2023-12-27 18:50:00|7966.6|7963.8|7967.6|7964.8|7975.6|7972.8|7961.6|7958.8|909
1703703300000|2023-12-27 18:55:00|7968.6|7963.8|7954.6|7950.8|7975.6|7972.8|7953.6|7950.8|1241
1703703600000|2023-12-27 19:00:00|7953.6|7951.8|7951.6|7947.8|7961.6|7957.8|7946.6|7943.8|1578
1703703900000|2023-12-27 19:05:00|7950.6|7946.8|7964.6|7961.8|7968.6|7965.8|7931.6|7928.8|1919
1703704200000|2023-12-27 19:10:00|7965.6|7962.8|7956.6|7952.8|7968.6|7965.8|7951.6|7948.8|2471
1703704500000|2023-12-27 19:15:00|7955.6|7950.8|7943.6|7940.8|7958.6|7955.8|7939.6|7936.8|1221
1703704800000|2023-12-27 19:20:00|7944.6|7941.8|7943.6|7939.8|7951.6|7948.8|7930.6|7927.8|1988
1703705100000|2023-12-27 19:25:00|7942.6|7940.8|7953.6|7950.8|7971.6|7968.8|7942.6|7940.8|8886
1703705400000|2023-12-27 19:30:00|7954.6|7951.8|7952.6|7949.8|7959.6|7956.8|7944.6|7941.8|2020
1703705700000|2023-12-27 19:35:00|7953.6|7948.8|7955.6|7952.8|7958.6|7955.8|7950.6|7947.8|701
1703706000000|2023-12-27 19:40:00|7956.6|7953.8|7951.6|7948.8|7957.6|7954.8|7949.6|7946.8|545
1703706300000|2023-12-27 19:45:00|7950.6|7947.8|7955.6|7951.8|7958.6|7955.8|7950.6|7947.8|358
1703706600000|2023-12-27 19:50:00|7956.6|7952.8|7955.6|7952.8|7958.6|7954.8|7954.6|7950.8|308
1703706900000|2023-12-27 19:55:00|7954.6|7951.8|7952.6|7949.8|7955.6|7951.8|7949.6|7946.8|306
1703707200000|2023-12-27 20:00:00|7953.6|7950.8|7958.6|7955.8|7961.6|7957.8|7953.6|7950.8|144
1703707500000|2023-12-27 20:05:00|7957.6|7954.8|7951.6|7947.8|7958.6|7955.8|7950.6|7947.8|270
1703707800000|2023-12-27 20:10:00|7950.6|7948.8|7958.6|7955.8|7959.6|7956.8|7950.6|7947.8|291
1703708100000|2023-12-27 20:15:00|7959.6|7956.8|7955.6|7951.8|7961.6|7958.8|7953.6|7949.8|364
1703708400000|2023-12-27 20:20:00|7954.6|7952.8|7953.6|7950.8|7959.6|7955.8|7953.6|7950.8|160
1703708700000|2023-12-27 20:25:00|7952.6|7949.8|7953.6|7949.8|7953.6|7950.8|7950.6|7947.8|156
1703709000000|2023-12-27 20:30:00|7951.6|7948.8|7951.6|7948.8|7955.6|7951.8|7950.6|7947.8|281
1703709300000|2023-12-27 20:35:00|7952.6|7949.8|7944.6|7941.8|7954.1|7950.8|7944.6|7940.8|362
1703709600000|2023-12-27 20:40:00|7945.6|7942.8|7939.6|7936.8|7947.6|7944.8|7939.6|7936.8|350
1703709900000|2023-12-27 20:45:00|7938.6|7935.8|7937.6|7934.8|7942.6|7938.8|7935.6|7932.8|305
1703710200000|2023-12-27 20:50:00|7938.6|7933.8|7940.6|7936.8|7943.6|7939.8|7936.6|7933.8|280
1703710500000|2023-12-27 20:55:00|7941.6|7937.8|7932.6|7929.8|7945.1|7941.8|7930.6|7927.8|418
1703710800000|2023-12-27 21:00:00|7931.6|7928.8|7941.6|7938.8|7942.6|7939.8|7931.6|7928.8|115
1703711100000|2023-12-27 21:05:00|7940.6|7937.8|7937.6|7934.8|7941.6|7938.8|7937.6|7933.8|25
1703711400000|2023-12-27 21:10:00|7938.6|7933.8|7936.6|7932.8|7938.6|7933.8|7934.6|7931.8|41
1703711700000|2023-12-27 21:15:00|7937.6|7933.8|7938.6|7934.8|7938.6|7935.8|7936.6|7933.8|28
1703712000000|2023-12-27 21:20:00|7939.6|7935.8|7941.6|7938.8|7942.6|7938.8|7939.6|7934.8|71
1703712300000|2023-12-27 21:25:00|7943.6|7940.8|7940.1|7936.3|7944.6|7940.8|7939.1|7933.8|143
1703712600000|2023-12-27 21:30:00|7942.6|7934.8|7932.6|7928.8|7942.6|7936.8|7931.6|7928.8|121
1703712900000|2023-12-27 21:35:00|7930.6|7927.8|7933.6|7929.8|7933.6|7929.8|7925.6|7922.8|106
1703713200000|2023-12-27 21:40:00|7932.6|7928.8|7929.6|7926.8|7933.6|7929.8|7928.6|7924.8|35
1703713500000|2023-12-27 21:45:00|7930.6|7925.8|7929.6|7925.8|7932.6|7928.8|7928.6|7924.8|29
1703713800000|2023-12-27 21:50:00|7930.6|7926.8|7930.6|7926.8|7930.6|7927.8|7927.6|7924.8|57
1703714100000|2023-12-27 21:55:00|7929.6|7927.8|7930.6|7926.8|7931.6|7927.8|7927.6|7923.8|99
1703714400000|2023-12-27 22:00:00|7930.1|7922.3|7930.1|7922.3|7930.1|7922.3|7929.6|7921.8|0
1703714700000|2023-12-27 22:05:00|7929.6|7921.8|7930.1|7922.3|7930.1|7922.3|7929.6|7921.8|0
1703715000000|2023-12-27 22:10:00|7930.5|7926.7|7930.1|7922.3|7930.6|7926.8|7930.1|7922.3|118
1703715300000|2023-12-27 22:15:00|7931.1|7923.3|7929.6|7925.8|7931.6|7927.8|7928.6|7921.8|14
1703715600000|2023-12-27 22:20:00|7930.6|7926.8|7930.1|7922.3|7930.6|7926.8|7930.1|7922.3|5
1703716200000|2023-12-27 22:30:00|7928.6|7920.8|7928.6|7920.8|7930.6|7922.8|7928.6|7920.8|6
1703716500000|2023-12-27 22:35:00|7929.1|7921.3|7929.1|7921.3|7929.1|7921.3|7929.1|7921.3|0
1703716800000|2023-12-27 22:40:00|7928.1|7920.3|7927.6|7924.8|7929.1|7924.8|7927.5|7919.8|25
1703717100000|2023-12-27 22:45:00|7928.1|7919.8|7928.1|7920.3|7928.1|7920.3|7927.6|7919.8|3
1703717400000|2023-12-27 22:50:00|7928.6|7920.8|7933.6|7930.8|7934.6|7930.8|7925.6|7920.8|57
1703717700000|2023-12-27 22:55:00|7932.6|7929.8|7932.1|7924.3|7933.6|7929.8|7932.1|7924.3|2
1703725200000|2023-12-28 01:00:00|7962.5|7958.7|7973.5|7969.7|7973.5|7970.7|7952.6|7949.7|601
1703725500000|2023-12-28 01:05:00|7974.5|7970.7|7977.5|7973.7|7979.5|7975.7|7971.5|7968.7|253
1703725800000|2023-12-28 01:10:00|7976.5|7974.7|7976.5|7972.7|7979.6|7976.7|7972.5|7969.7|115
1703726100000|2023-12-28 01:15:00|7975.5|7971.7|7977.5|7973.7|7982|7978.7|7974.5|7970.7|125
1703726400000|2023-12-28 01:20:00|7976.5|7972.7|7969.5|7966.7|7977.5|7974.7|7968.5|7965.7|125
1703726700000|2023-12-28 01:25:00|7970.5|7967.7|7975.5|7971.7|7978.5|7975.7|7970.5|7967.7|109
1703727000000|2023-12-28 01:30:00|7974.5|7972.7|7981.5|7978.7|7983.5|7979.7|7972.5|7969.7|62
1703727300000|2023-12-28 01:35:00|7982.5|7979.7|7977.5|7974.7|7987.5|7984.7|7977.5|7974.7|55
1703727600000|2023-12-28 01:40:00|7976.5|7973.7|7976.5|7972.7|7979.5|7975.7|7974.5|7971.7|38
1703727900000|2023-12-28 01:45:00|7976|7973.7|7977.5|7974.7|7979.5|7975.7|7974.5|7971.7|93
1703728200000|2023-12-28 01:50:00|7978.5|7973.7|7980.5|7977.7|7981.5|7978.7|7977|7973.7|36
1703728500000|2023-12-28 01:55:00|7979.5|7976.7|7976.5|7972.7|7984.5|7980.7|7975.5|7972.7|64
1703728800000|2023-12-28 02:00:00|7975.5|7971.7|7982.5|7978.7|7983.5|7980.7|7975.5|7971.7|135
1703729100000|2023-12-28 02:05:00|7981.5|7978.2|7983.5|7980.7|7983.5|7980.7|7978.5|7975.7|51
1703729400000|2023-12-28 02:10:00|7980.5|7977.7|7972.5|7969.7|7980.5|7977.7|7970.5|7967.7|170
1703729700000|2023-12-28 02:15:00|7971.5|7968.7|7972.5|7968.7|7976.5|7972.7|7970.5|7966.7|123
1703730000000|2023-12-28 02:20:00|7971.5|7969.7|7969.5|7966.7|7972.5|7969.7|7967.5|7964.7|25
1703730300000|2023-12-28 02:25:00|7968.5|7964.7|7969.5|7966.7|7970.5|7966.7|7967.5|7963.7|37
1703730600000|2023-12-28 02:30:00|7968.5|7965.7|7968.5|7965.7|7969.5|7966.7|7965.5|7962.7|46
1703730900000|2023-12-28 02:35:00|7969.5|7964.7|7965.5|7961.7|7970.5|7967.7|7964.5|7961.7|577
1703731200000|2023-12-28 02:40:00|7964.5|7962.7|7963.5|7959.7|7966.5|7963.7|7961.5|7958.7|106
1703731500000|2023-12-28 02:45:00|7964.5|7960.7|7963.5|7960.7|7965.5|7961.7|7963.5|7960.7|50
1703731800000|2023-12-28 02:50:00|7964.5|7961.7|7960.5|7957.7|7965.5|7961.7|7960.5|7957.7|64
1703732100000|2023-12-28 02:55:00|7961.5|7958.2|7962.5|7959.7|7967.5|7963.7|7961|7958.2|76
1703732400000|2023-12-28 03:00:00|7963.5|7960.7|7960.5|7957.7|7966.5|7963.7|7960.5|7957.7|43
1703732700000|2023-12-28 03:05:00|7959.5|7956.7|7962.5|7959.7|7962.5|7959.7|7958.5|7955.7|221
1703733000000|2023-12-28 03:10:00|7961.5|7958.7|7962.5|7958.7|7964.5|7960.7|7960.5|7957.7|56
1703733300000|2023-12-28 03:15:00|7961.5|7959.7|7956.5|7953.7|7965.5|7962.7|7956.5|7953.7|285
1703733600000|2023-12-28 03:20:00|7957.5|7954.7|7958.5|7954.7|7965.5|7962.7|7957.5|7954.7|54
1703733900000|2023-12-28 03:25:00|7959.5|7955.7|7952.5|7948.7|7960.5|7956.7|7951.5|7948.7|180
1703734200000|2023-12-28 03:30:00|7953.5|7949.7|7950.5|7947.7|7955.5|7952.7|7949.5|7946.7|543
1703734500000|2023-12-28 03:35:00|7951.5|7946.7|7953.5|7950.7|7954.5|7951.7|7951.5|7946.7|20
1703734800000|2023-12-28 03:40:00|7954.5|7951.7|7954.5|7951.7|7954.5|7951.7|7953.5|7950.7|19
1703735100000|2023-12-28 03:45:00|7955.5|7952.7|7956.5|7953.7|7957.5|7954.7|7955.5|7952.7|123
1703735400000|2023-12-28 03:50:00|7957.5|7954.7|7958.5|7954.7|7959.5|7955.7|7956.5|7953.7|236
1703735700000|2023-12-28 03:55:00|7957.5|7953.7|7955.5|7952.7|7957.5|7953.7|7955.5|7952.7|3
1703736000000|2023-12-28 04:00:00|7954.5|7951.7|7954.5|7951.7|7955.5|7952.7|7952.5|7949.7|23
1703736300000|2023-12-28 04:05:00|7953.5|7950.7|7954.5|7950.7|7955.5|7952.7|7953.5|7949.7|5
1703736600000|2023-12-28 04:10:00|7953.5|7951.7|7954.5|7950.7|7956.5|7953.7|7953.5|7950.7|39
1703736900000|2023-12-28 04:15:00|7955.5|7951.7|7956.5|7953.7|7957.5|7953.7|7955.5|7950.7|6
1703737200000|2023-12-28 04:20:00|7955.5|7952.7|7955.5|7952.7|7956.5|7953.7|7955.5|7951.7|3
1703737500000|2023-12-28 04:25:00|7954.5|7951.7|7954.5|7950.7|7956|7953.2|7953.5|7949.7|407
1703737800000|2023-12-28 04:30:00|7955.5|7951.7|7952.5|7948.7|7956.5|7953.7|7951.5|7948.7|107
1703738100000|2023-12-28 04:35:00|7951.5|7947.7|7951.5|7947.7|7952|7948.7|7950|7946.7|6
1703738400000|2023-12-28 04:40:00|7950.5|7948.7|7955.5|7951.7|7955.5|7951.7|7950.5|7948.7|23
1703738700000|2023-12-28 04:45:00|7954.5|7950.7|7951.5|7947.7|7955.5|7951.2|7951.5|7947.7|52
1703739000000|2023-12-28 04:50:00|7950.5|7948.7|7952.5|7949.7|7953.5|7950.7|7950.5|7947.7|8
1703739300000|2023-12-28 04:55:00|7951.5|7948.7|7948.5|7944.7|7952.5|7949.7|7947.5|7944.7|253
1703739600000|2023-12-28 05:00:00|7947.5|7942.7|7947.5|7944.7|7947.5|7944.7|7945.5|7942.7|51
1703739900000|2023-12-28 05:05:00|7948.5|7945.7|7951.5|7948.7|7951.5|7948.7|7947.5|7944.7|20
1703740200000|2023-12-28 05:10:00|7950.5|7947.7|7948.5|7944.7|7950.5|7947.7|7947.5|7944.7|12
1703740500000|2023-12-28 05:15:00|7947.5|7945.7|7946.5|7943.7|7947.5|7945.7|7945.5|7942.7|37
1703740800000|2023-12-28 05:20:00|7947.5|7944.7|7950.5|7947.7|7951.5|7948.7|7947.5|7944.7|49
1703741100000|2023-12-28 05:25:00|7951.5|7946.7|7951.5|7947.7|7951.5|7948.7|7949.5|7946.7|12
1703741400000|2023-12-28 05:30:00|7952.5|7948.7|7955.5|7952.7|7956.5|7952.7|7949.5|7946.7|89
1703741700000|2023-12-28 05:35:00|7956.5|7953.7|7964.5|7961.7|7965.5|7962.7|7955.5|7951.7|115
1703742000000|2023-12-28 05:40:00|7965.5|7962.7|7970.5|7966.7|7970.5|7967.7|7963.5|7960.2|124
1703742300000|2023-12-28 05:45:00|7969.5|7967.7|7968.5|7964.7|7971|7967.7|7966.5|7963.7|71
1703742600000|2023-12-28 05:50:00|7967.5|7963.7|7967.5|7963.7|7969|7965.7|7963.5|7959.7|122
1703742900000|2023-12-28 05:55:00|7966.5|7964.7|7968.5|7964.7|7968.5|7965.7|7963.5|7959.7|81
1703743200000|2023-12-28 06:00:00|7967.5|7965.7|7977.5|7973.7|7979.5|7976.7|7963.5|7960.7|267
1703743500000|2023-12-28 06:05:00|7976.5|7974.7|7975.5|7972.7|7978.5|7975.7|7971.5|7967.7|85
1703743800000|2023-12-28 06:10:00|7974.5|7971.7|7970.5|7966.7|7976.5|7973.7|7969.5|7966.7|25
1703744100000|2023-12-28 06:15:00|7969.6|7966.8|7972.5|7969.7|7973.5|7970.7|7969.5|7966.7|39
1703744400000|2023-12-28 06:20:00|7971.5|7968.7|7968.5|7965.7|7971.5|7969.7|7968.5|7964.7|60
1703744700000|2023-12-28 06:25:00|7967.5|7964.7|7957.5|7953.7|7968.5|7965.7|7956.5|7953.7|96
1703745000000|2023-12-28 06:30:00|7956.5|7954.7|7957.5|7954.7|7959.5|7956.7|7955.5|7952.7|82
1703745300000|2023-12-28 06:35:00|7956.5|7953.7|7961.5|7958.7|7961.5|7958.7|7956.5|7952.7|563
1703745600000|2023-12-28 06:40:00|7962.5|7957.7|7967.5|7963.7|7968.5|7964.7|7959.5|7955.7|513
1703745900000|2023-12-28 06:45:00|7966.5|7964.7|7969.5|7965.7|7969.5|7966.7|7966.5|7963.7|224
1703746200000|2023-12-28 06:50:00|7968.5|7966.7|7973.5|7970.7|7975.5|7972.7|7968.5|7965.7|229
1703746500000|2023-12-28 06:55:00|7972.5|7969.7|7974.5|7970.7|7977.5|7974.7|7972.5|7969.7|283
1703746800000|2023-12-28 07:00:00|7973.5|7969.7|7969.5|7965.7|7975.5|7972.7|7967.5|7964.7|98
1703747100000|2023-12-28 07:05:00|7969|7965.2|7967.5|7964.7|7972.5|7969.7|7966.5|7963.7|150
1703747400000|2023-12-28 07:10:00|7968.5|7965.7|7972.5|7968.7|7973.5|7969.7|7966.5|7963.7|215
1703747700000|2023-12-28 07:15:00|7971.5|7967.7|7960.5|7956.7|7971.5|7968.7|7959.5|7955.7|1054
1703748000000|2023-12-28 07:20:00|7959.5|7957.7|7953.5|7950.7|7961.5|7958.7|7950.5|7947.7|459
1703748300000|2023-12-28 07:25:00|7954.5|7951.7|7960.5|7956.7|7961.5|7958.7|7954.5|7951.7|233
1703748600000|2023-12-28 07:30:00|7959.5|7955.7|7952.5|7949.7|7959.5|7956.7|7947.5|7943.8|307
1703748900000|2023-12-28 07:35:00|7954.5|7950.7|7951.5|7948.7|7960.5|7956.7|7950.5|7947.7|493
1703749200000|2023-12-28 07:40:00|7952.5|7947.7|7954.5|7950.7|7958.5|7955.7|7951.5|7947.7|295
1703749500000|2023-12-28 07:45:00|7953.5|7949.7|7951.5|7948.7|7956.5|7953.7|7949.5|7946.7|181
1703749800000|2023-12-28 07:50:00|7952.5|7949.7|7954.5|7950.7|7955.5|7952.7|7951.5|7948.7|316
1703750100000|2023-12-28 07:55:00|7953.5|7949.7|7946.5|7942.7|7954.5|7949.7|7943|7939.7|316
1703750400000|2023-12-28 08:00:00|7946|7943.7|7954.5|7951.7|7959.5|7956.7|7946|7942.7|467
1703750700000|2023-12-28 08:05:00|7953.5|7950.7|7973.4|7970.6|7976.5|7973.6|7950.5|7946.7|694
1703751000000|2023-12-28 08:10:00|7973.5|7969.6|7969.4|7966.6|7976.4|7973.6|7969.4|7966.6|707
1703751300000|2023-12-28 08:15:00|7969.5|7966.7|7974.4|7970.6|7974.4|7971.1|7962.4|7958.7|838
1703751600000|2023-12-28 08:20:00|7975.4|7971.6|7974.4|7970.6|7983.4|7980.5|7969.4|7966.6|1017
1703751900000|2023-12-28 08:25:00|7973.4|7971.6|7909.4|7905.6|7974.4|7971.6|7907.4|7904.6|5984
1703752200000|2023-12-28 08:30:00|7908.5|7905.7|7930.4|7926.6|7947.4|7943.6|7908.5|7905.1|3061
1703752500000|2023-12-28 08:35:00|7929.4|7927.6|7937.3|7933.5|7942.4|7938.6|7927.4|7923.6|990
1703752800000|2023-12-28 08:40:00|7937.4|7933.6|7935.4|7932.6|7938.4|7934.6|7924.4|7921.6|1114
1703753100000|2023-12-28 08:45:00|7934.4|7931.6|7931.4|7928.6|7935.4|7932.6|7924.4|7921.6|760
1703753400000|2023-12-28 08:50:00|7932.4|7927.6|7930.4|7927.6|7936.4|7933.6|7924.4|7921.6|380
1703753700000|2023-12-28 08:55:00|7931.4|7928.6|7929.4|7925.6|7934.4|7931.6|7925.4|7921.6|825
1703754000000|2023-12-28 09:00:00|7928.4|7925.1|7913.4|7910.6|7934.4|7930.6|7913.4|7910.6|1588
1703754300000|2023-12-28 09:05:00|7914.4|7911.6|7899.5|7896.7|7929.4|7926.6|7894.5|7890.7|2333
1703754600000|2023-12-28 09:10:00|7900.5|7897.7|7890.5|7887.7|7904.5|7901.7|7881.6|7878.8|2146
1703754900000|2023-12-28 09:15:00|7890.6|7887.8|7901.5|7898.7|7902.5|7898.7|7888.6|7885.8|1049
1703755200000|2023-12-28 09:20:00|7900.5|7897.7|7897.5|7894.7|7902.5|7899.7|7896.5|7892.7|463
1703755500000|2023-12-28 09:25:00|7896.5|7893.7|7908.5|7905.7|7910.5|7907.7|7896.5|7893.7|1111
1703755800000|2023-12-28 09:30:00|7907.6|7904.7|7912.5|7909.7|7914.5|7910.7|7902.5|7899.7|526
1703756100000|2023-12-28 09:35:00|7913.5|7910.7|7918.5|7915.7|7920.5|7917.7|7911.5|7908.7|258
1703756400000|2023-12-28 09:40:00|7919.5|7916.7|7907.6|7903.8|7919.5|7916.7|7905.6|7902.8|1345
1703756700000|2023-12-28 09:45:00|7906.6|7904.7|7907.6|7904.8|7913.5|7909.8|7906.6|7903.8|391
1703757000000|2023-12-28 09:50:00|7907.5|7904.7|7929.5|7926.7|7932.5|7929.7|7904.6|7900.8|1119
1703757300000|2023-12-28 09:55:00|7930.5|7927.7|7921.5|7918.7|7930.5|7927.7|7920.5|7917.7|400
1703757600000|2023-12-28 10:00:00|7920.5|7917.7|7878.5|7875.7|7921.5|7918.7|7877.5|7874.7|1837
1703757900000|2023-12-28 10:05:00|7877.5|7874.7|7897.5|7894.7|7898.5|7895.7|7877.5|7874.7|818
1703758200000|2023-12-28 10:10:00|7898.5|7895.7|7884.5|7881.7|7900.5|7896.7|7881.5|7878.7|1239
1703758500000|2023-12-28 10:15:00|7884.6|7881.8|7869.6|7866.8|7885.5|7881.8|7861.1|7857.8|1366
1703758800000|2023-12-28 10:20:00|7871.6|7868.8|7867.6|7864.8|7874.6|7871.8|7861.6|7858.8|833
1703759100000|2023-12-28 10:25:00|7866.6|7863.8|7847.6|7844.8|7867.6|7863.8|7845.7|7842.9|3190
1703759400000|2023-12-28 10:30:00|7847.7|7843.9|7850.6|7847.8|7859.7|7856.8|7847.6|7843.9|1751
1703759700000|2023-12-28 10:35:00|7848.6|7845.8|7854.6|7851.8|7859.6|7856.8|7846.6|7842.8|789
1703760000000|2023-12-28 10:40:00|7852.6|7849.8|7856.6|7852.8|7857.6|7854.8|7847.6|7844.8|687
1703760300000|2023-12-28 10:45:00|7855.6|7854.8|7861.6|7857.8|7864.5|7860.8|7855.6|7852.8|1264
1703760600000|2023-12-28 10:50:00|7861.5|7858.7|7877.5|7873.7|7878.6|7875.7|7860.5|7857.7|1112
1703760900000|2023-12-28 10:55:00|7878.5|7875.7|7880.5|7877.7|7888.5|7884.7|7877.5|7874.7|579
1703761200000|2023-12-28 11:00:00|7881.5|7878.7|7879.5|7876.7|7882.6|7879.8|7875.5|7871.8|352
1703761500000|2023-12-28 11:05:00|7878.6|7875.7|7874.6|7871.8|7880.6|7877.8|7874.5|7870.8|341
1703761800000|2023-12-28 11:10:00|7873.6|7870.8|7889.5|7885.7|7890.5|7886.8|7873.5|7869.8|433
1703762100000|2023-12-28 11:15:00|7888.6|7885.8|7881.6|7878.8|7889.5|7885.8|7878.5|7874.8|360
1703762400000|2023-12-28 11:20:00|7882.5|7879.7|7881.5|7878.7|7887.6|7884.8|7879.5|7875.7|359
1703762700000|2023-12-28 11:25:00|7881.6|7878.8|7881.5|7878.7|7885.5|7882.7|7881.5|7877.7|406
1703763000000|2023-12-28 11:30:00|7881.6|7878.8|7887.5|7883.7|7888.5|7885.7|7880.5|7877.7|475
1703763300000|2023-12-28 11:35:00|7887.6|7883.8|7886.5|7883.7|7887.6|7884.7|7884.5|7880.8|294
1703763600000|2023-12-28 11:40:00|7887.5|7884.7|7888.6|7885.8|7888.6|7885.8|7885.1|7881.7|342
1703763900000|2023-12-28 11:45:00|7888.5|7885.7|7887.6|7884.8|7895.5|7892.7|7882.6|7879.7|175
1703764200000|2023-12-28 11:50:00|7888.5|7885.7|7882.5|7879.7|7889|7885.8|7880.5|7877.7|303
1703764500000|2023-12-28 11:55:00|7880.6|7877.8|7885.5|7882.7|7888.5|7885.7|7878.5|7875.7|188
1703764800000|2023-12-28 12:00:00|7884.5|7881.7|7868.5|7864.7|7885.5|7882.7|7863.6|7860.8|616
1703765100000|2023-12-28 12:05:00|7867.5|7865.7|7865.5|7862.7|7870.6|7867.7|7861.5|7858.7|382
1703765400000|2023-12-28 12:10:00|7865.6|7862.8|7868.5|7864.7|7868.5|7865.7|7861.6|7858.8|169
1703765700000|2023-12-28 12:15:00|7867.5|7863.7|7877.5|7873.7|7877.5|7873.7|7862.5|7858.7|534
1703766000000|2023-12-28 12:20:00|7878.5|7874.7|7876.5|7873.7|7880.5|7877.7|7865.5|7862.7|392
1703766300000|2023-12-28 12:25:00|7877.5|7874.7|7861.5|7857.7|7878.5|7875.7|7852|7848.7|1571
1703766600000|2023-12-28 12:30:00|7860.5|7856.7|7858.5|7854.7|7866.5|7863.7|7857.4|7853.7|741
1703766900000|2023-12-28 12:35:00|7857.5|7852.7|7867.4|7864.6|7867.4|7864.6|7853.5|7850.7|816
1703767200000|2023-12-28 12:40:00|7867.5|7864.7|7876.4|7873.6|7879.5|7876.7|7866.4|7863.6|388
1703767500000|2023-12-28 12:45:00|7875.4|7872.6|7879.4|7876.6|7879.4|7876.6|7871.4|7868.6|302
1703767800000|2023-12-28 12:50:00|7877.4|7874.6|7883.4|7880.6|7885.4|7882.6|7876.4|7873.6|1301
1703768100000|2023-12-28 12:55:00|7884.4|7879.6|7887.4|7884.6|7887.4|7884.6|7881.4|7878.6|433
1703768400000|2023-12-28 13:00:00|7886.5|7883.7|7873.4|7870.6|7887.4|7884.6|7867.4|7864.6|1259
1703768700000|2023-12-28 13:05:00|7872.5|7869.7|7863.4|7860.6|7874.4|7870.6|7856.4|7853.6|618
1703769000000|2023-12-28 13:10:00|7862.4|7859.6|7829.4|7826.6|7863.4|7860.6|7821.4|7818.6|2502
1703769300000|2023-12-28 13:15:00|7828.4|7825.6|7836.4|7833.6|7846.4|7843.6|7826.4|7823.6|1264
1703769600000|2023-12-28 13:20:00|7835.4|7832.6|7853.4|7850.6|7854.4|7851.6|7829.4|7826.6|1352
1703769900000|2023-12-28 13:25:00|7854.4|7851.6|7860.4|7857.6|7863.4|7860.5|7850|7846.6|1973
1703770200000|2023-12-28 13:30:00|7861.4|7858.6|7870.3|7867.5|7871.4|7868.5|7855.3|7852.5|1204
1703770500000|2023-12-28 13:35:00|7869.3|7866.5|7863.3|7860.5|7870.4|7867.5|7862.3|7859.5|507
1703770800000|2023-12-28 13:40:00|7863.4|7859.6|7852.3|7849.5|7863.4|7860.5|7846.3|7843.5|927
1703771100000|2023-12-28 13:45:00|7851.3|7848.5|7845.3|7841.5|7858.3|7854.6|7843.3|7840.5|1227
1703771400000|2023-12-28 13:50:00|7843.3|7842.5|7872.3|7869.5|7873.3|7870.5|7842.4|7839.6|1025
1703771700000|2023-12-28 13:55:00|7873.3|7870|7907.3|7903.5|7912.2|7909.4|7872.4|7869.5|3127
1703772000000|2023-12-28 14:00:00|7908.3|7904.5|7908.3|7905.5|7914.3|7910.5|7892.3|7889.5|1903
1703772300000|2023-12-28 14:05:00|7907.3|7904.5|7878.3|7875.5|7909.3|7906|7873.3|7870.5|2080
1703772600000|2023-12-28 14:10:00|7877.4|7873.6|7864.4|7861.6|7883.4|7880.6|7861.4|7857.6|2042
1703772900000|2023-12-28 14:15:00|7863.4|7860.6|7874.3|7870.5|7879.3|7875.6|7861.5|7858.6|1469
1703773200000|2023-12-28 14:20:00|7872.4|7871.5|7869.4|7865.6|7882.3|7879.5|7864.4|7861.5|616
1703773500000|2023-12-28 14:25:00|7869.3|7865.5|7856.5|7852.7|7881.4|7878.6|7851.6|7847.8|4785
1703773800000|2023-12-28 14:30:00|7856|7853.7|7856.4|7853.6|7859.5|7856.7|7847.5|7844.2|1819
1703774100000|2023-12-28 14:35:00|7856.5|7852.7|7865.4|7862.6|7869.4|7866.6|7852|7848.6|2317
1703774400000|2023-12-28 14:40:00|7866.4|7863.6|7862.4|7858.6|7879.4|7876.6|7859.4|7856.6|1795
1703774700000|2023-12-28 14:45:00|7863.4|7859.6|7871.4|7868.6|7872.4|7869.6|7855.4|7852.6|1076
1703775000000|2023-12-28 14:50:00|7871.3|7868.5|7896.4|7892.6|7899.4|7896.6|7867.4|7864.6|1438
1703775300000|2023-12-28 14:55:00|7896.3|7892.5|7898.4|7895.6|7903.4|7900.6|7890.4|7887.6|1426
1703775600000|2023-12-28 15:00:00|7898.3|7894.6|7905.3|7902.5|7913.3|7909.6|7893.4|7889.6|2963
1703775900000|2023-12-28 15:05:00|7905.4|7901.6|7911.3|7908.5|7914.3|7911.5|7903.3|7899.5|1036
1703776200000|2023-12-28 15:10:00|7912.3|7907.5|7897.4|7893.6|7914.3|7911.5|7894.4|7891.6|1265
1703776500000|2023-12-28 15:15:00|7898.4|7894.6|7906.4|7903.6|7910.3|7907.5|7898.4|7894.6|1385
1703776800000|2023-12-28 15:20:00|7907.4|7902.6|7902.4|7899.6|7912.4|7909.6|7899.4|7895.6|1024
1703777100000|2023-12-28 15:25:00|7900.4|7898.6|7874.3|7871.5|7902.4|7899.5|7868.4|7865.6|2145
1703777400000|2023-12-28 15:30:00|7872.8|7870.5|7870.4|7866.6|7878.4|7874.6|7861.4|7858.5|2187
1703777700000|2023-12-28 15:35:00|7869.4|7865.6|7866.4|7862.6|7875.4|7872.6|7864.4|7861.6|1480
1703778000000|2023-12-28 15:40:00|7867.4|7863.6|7875.4|7872.6|7878.4|7874.6|7864.9|7861.6|1487
1703778300000|2023-12-28 15:45:00|7874.4|7871.6|7857.4|7854.6|7879.4|7875.6|7853.5|7850.7|1372
1703778600000|2023-12-28 15:50:00|7857.5|7853.7|7859.4|7856.6|7862.9|7859.6|7851.4|7848.6|1817
1703778900000|2023-12-28 15:55:00|7860.4|7857.6|7852.9|7845.1|7861.4|7858.6|7851.4|7844.6|1195
1703779200000|2023-12-28 16:00:00|7855.9|7848.1|7879.4|7876.6|7910.4|7906.6|7855.9|7848.1|4582
1703779500000|2023-12-28 16:05:00|7880.4|7877.6|7884.4|7880.6|7899.4|7896.6|7878.4|7875.6|1932
1703779800000|2023-12-28 16:10:00|7885.4|7881.6|7896.4|7893.6|7908.4|7905.6|7885.4|7881.6|2681
1703780100000|2023-12-28 16:15:00|7897.4|7894.6|7865.4|7861.6|7900.4|7896.6|7864.4|7861.6|1372
1703780400000|2023-12-28 16:20:00|7864.5|7861.7|7859.4|7856.6|7867.5|7864.6|7841.4|7838.6|2021
1703780700000|2023-12-28 16:25:00|7858.4|7855.6|7870.4|7866.6|7874.4|7871.6|7851|7847.7|2887
1703781000000|2023-12-28 16:30:00|7869.5|7866.7|7844.4|7841.6|7870.4|7867.6|7841.4|7838.6|2189
1703781300000|2023-12-28 16:35:00|7845.4|7840.6|7841.4|7837.6|7849.4|7845.6|7837.4|7834.6|1551
1703781600000|2023-12-28 16:40:00|7842.4|7838.6|7831.5|7828.7|7842.4|7838.6|7814.5|7811.7|5249
1703781900000|2023-12-28 16:45:00|7831|7827.7|7828.5|7825.7|7839.5|7836.7|7822.5|7819.7|1801
1703782200000|2023-12-28 16:50:00|7829.5|7826.7|7831.5|7828.7|7835.5|7832.7|7823.5|7820.7|954
1703782500000|2023-12-28 16:55:00|7830.5|7827.7|7821.5|7818.7|7834.5|7831.7|7821.5|7818.7|991
1703782800000|2023-12-28 17:00:00|7822.5|7819.7|7836.4|7833.6|7841.4|7838.6|7817|7813.7|3637
1703783100000|2023-12-28 17:05:00|7837.4|7832.6|7843.4|7840.6|7847.4|7844.6|7833.4|7830.6|1968
1703783400000|2023-12-28 17:10:00|7841.4|7839.6|7849.4|7845.6|7852.4|7849.6|7841.3|7838.5|684
1703783700000|2023-12-28 17:15:00|7848.4|7844.7|7844.4|7841.6|7854.4|7851.6|7842.4|7839.6|872
1703784000000|2023-12-28 17:20:00|7845.4|7842.6|7841.4|7838.6|7853.9|7850.6|7841.4|7838.6|493
1703784300000|2023-12-28 17:25:00|7842.4|7838.5|7825.4|7822.6|7842.4|7838.6|7824.3|7821.5|867
1703784600000|2023-12-28 17:30:00|7825.3|7822.5|7836.3|7833.5|7839.4|7835.6|7822.4|7819.5|557
1703784900000|2023-12-28 17:35:00|7836.4|7833.6|7837.4|7833.6|7838.4|7834.6|7829.4|7826.6|560
1703785200000|2023-12-28 17:40:00|7836.4|7834.1|7816.4|7813.6|7838.4|7835.6|7812.4|7808.6|1205
1703785500000|2023-12-28 17:45:00|7817.4|7814.6|7814.4|7810.6|7824.4|7820.6|7812.4|7809.6|431
1703785800000|2023-12-28 17:50:00|7813.4|7809.6|7800.4|7797.6|7814.4|7810.6|7794.4|7791.6|2014
1703786100000|2023-12-28 17:55:00|7799.4|7796.6|7803.4|7800.6|7812.4|7809.6|7798.4|7795.6|1301
1703786400000|2023-12-28 18:00:00|7804.4|7801.6|7783.4|7780.6|7805.4|7802.6|7777.4|7774.6|2244
1703786700000|2023-12-28 18:05:00|7780.5|7777.7|7792.4|7789.6|7794.4|7791.6|7776.4|7773.6|1564
1703787000000|2023-12-28 18:10:00|7793.3|7789.5|7771.4|7768.6|7794.4|7791.5|7771.4|7768.6|1308
1703787300000|2023-12-28 18:15:00|7769.4|7766.6|7760.4|7757.6|7775.4|7772.6|7757.4|7754.6|1458
1703787600000|2023-12-28 18:20:00|7759.4|7756.6|7773.4|7770.6|7780.4|7776.6|7759.4|7756.6|1829
1703787900000|2023-12-28 18:25:00|7774.4|7769.6|7769.4|7766.6|7775.4|7772.6|7767.4|7764.6|748
1703788200000|2023-12-28 18:30:00|7768.4|7765.6|7768.4|7764.6|7773.4|7770.1|7757.4|7754.6|795
1703788500000|2023-12-28 18:35:00|7767.4|7763.6|7768.3|7765.5|7777.4|7774.5|7763.4|7760.6|1038
1703788800000|2023-12-28 18:40:00|7767.4|7764.6|7758.4|7754.6|7767.4|7764.6|7755.3|7751.5|822
1703789100000|2023-12-28 18:45:00|7759.4|7755.6|7728.4|7724.6|7759.4|7756.6|7721.4|7718.6|3201
1703789400000|2023-12-28 18:50:00|7727.4|7724.5|7735.4|7732.6|7738.3|7734.6|7726.3|7723.5|1181
1703789700000|2023-12-28 18:55:00|7734.4|7731.6|7738.3|7735.5|7744.4|7741.6|7729.4|7726.6|1683
1703790000000|2023-12-28 19:00:00|7739.3|7735.6|7730.4|7726.6|7749.3|7746.5|7729.4|7725.6|1167
1703790300000|2023-12-28 19:05:00|7729.4|7725.6|7727.3|7723.5|7730.4|7727.6|7712.4|7709.6|1572
1703790600000|2023-12-28 19:10:00|7726.3|7724.5|7718.3|7715.5|7735.3|7731.5|7718.3|7715.5|1720
1703790900000|2023-12-28 19:15:00|7719.3|7716.5|7723.3|7720.5|7730.4|7727.5|7715.3|7711.5|1455
1703791200000|2023-12-28 19:20:00|7724.3|7721.5|7724.4|7721.6|7728.3|7725.5|7717.3|7713.5|1472
1703791500000|2023-12-28 19:25:00|7724.3|7721.5|7715.3|7712.5|7735.3|7732.5|7711.3|7708.5|6762
1703791800000|2023-12-28 19:30:00|7716.3|7713.5|7720.3|7717.5|7721.3|7717.5|7710.3|7707.5|1513
1703792100000|2023-12-28 19:35:00|7721.3|7716.5|7718.3|7715.5|7723.3|7720.5|7718.3|7715.5|770
1703792400000|2023-12-28 19:40:00|7719.3|7714.5|7725.3|7722.5|7725.3|7722.5|7713.3|7710|945
1703792700000|2023-12-28 19:45:00|7726.3|7723.5|7731.3|7727.5|7731.3|7728.5|7726.3|7722.5|580
1703793000000|2023-12-28 19:50:00|7730.3|7726.5|7738.3|7735.5|7738.3|7735.5|7729.3|7726.5|574
1703793300000|2023-12-28 19:55:00|7737.3|7734.5|7742.3|7739.5|7742.3|7739.5|7737.3|7733.5|750
1703793600000|2023-12-28 20:00:00|7743.3|7740.5|7744.3|7740.5|7745.3|7741.5|7741.3|7737.5|307
1703793900000|2023-12-28 20:05:00|7743.8|7741.5|7741.3|7738.5|7744.3|7741.5|7740.3|7737.5|336
1703794200000|2023-12-28 20:10:00|7740.8|7737.5|7740.3|7736.5|7742.3|7739.5|7739.3|7735.5|387
1703794500000|2023-12-28 20:15:00|7739.3|7735.5|7739.3|7736.5|7741.3|7738.5|7738.2|7734.5|170
1703794800000|2023-12-28 20:20:00|7739.2|7735.5|7732.3|7728.5|7739.3|7736.5|7731.3|7727.5|175
1703795100000|2023-12-28 20:25:00|7731.3|7729.5|7729.3|7726.5|7734.3|7730.5|7728.3|7725.5|119
1703795400000|2023-12-28 20:30:00|7730.3|7727.5|7732.2|7728.4|7732.3|7729.4|7727.3|7724.5|164
1703795700000|2023-12-28 20:35:00|7731.2|7729.4|7739.2|7736.4|7740.2|7736.5|7730.2|7727.4|284
1703796000000|2023-12-28 20:40:00|7739.3|7736.5|7738.2|7735.4|7741.2|7737.5|7737.2|7733.5|75
1703796300000|2023-12-28 20:45:00|7738.3|7734.5|7737.2|7733.4|7739.3|7736.5|7735.3|7732.4|71
1703796600000|2023-12-28 20:50:00|7736.2|7733.5|7730.2|7727.4|7737.2|7734.4|7730.2|7726.4|121
1703796900000|2023-12-28 20:55:00|7730.3|7726.5|7735.3|7732.5|7735.3|7732.5|7727.3|7724.5|564
1703797200000|2023-12-28 21:00:00|7736.3|7731.6|7734.3|7731.5|7736.3|7732.5|7729.3|7726.5|95
1703797500000|2023-12-28 21:05:00|7733.4|7730.6|7735.3|7731.5|7736.3|7732.5|7732.3|7729.5|115
1703797800000|2023-12-28 21:10:00|7734.3|7730.5|7739.3|7736.5|7739.3|7736.5|7734.3|7730.5|126
1703798100000|2023-12-28 21:15:00|7740.3|7737.5|7739.3|7735.5|7742.3|7739.4|7736.3|7733.5|62
1703798400000|2023-12-28 21:20:00|7738.3|7737.4|7743.2|7739.4|7743.3|7740.5|7738.3|7734.5|136
1703798700000|2023-12-28 21:25:00|7742.3|7739.5|7742.3|7738.5|7742.3|7739.5|7739.3|7735.5|82
1703799000000|2023-12-28 21:30:00|7741.3|7739.5|7741.3|7738.5|7742.3|7739.5|7741.3|7737.5|72
1703799300000|2023-12-28 21:35:00|7740.3|7737.5|7740.3|7736.5|7741.3|7738.5|7739.3|7736.5|66
1703799600000|2023-12-28 21:40:00|7741.3|7737.5|7741.2|7738.4|7743.3|7740.4|7740.3|7736.5|84
1703799900000|2023-12-28 21:45:00|7741.3|7737.5|7743.2|7739.4|7743.3|7740.4|7737.8|7734.5|35
1703800200000|2023-12-28 21:50:00|7743.3|7740.5|7743.2|7739.4|7743.3|7740.5|7739.3|7736.4|66
1703800500000|2023-12-28 21:55:00|7742.3|7739.5|7746.2|7743.4|7746.3|7743.5|7740.3|7737.4|95
1703800800000|2023-12-28 22:00:00|7746.3|7742.5|7747.3|7743.5|7749.8|7745.5|7745.3|7742|9
1703801100000|2023-12-28 22:05:00|7747.2|7743.4|7752.3|7744.5|7756.3|7752.5|7745.3|7741|145
1703801400000|2023-12-28 22:10:00|7753.7|7745.9|7756.3|7748.5|7756.3|7748.5|7749.3|7743.5|1
1703801700000|2023-12-28 22:15:00|7757.3|7753.5|7758.3|7754.5|7758.3|7754.5|7757.3|7753.5|21
1703802000000|2023-12-28 22:20:00|7758.2|7755.4|7755.8|7748|7758.3|7755.5|7755.3|7747.5|65
1703802300000|2023-12-28 22:25:00|7755.7|7747.9|7755.7|7747.9|7755.7|7747.9|7755.7|7747.9|0
1703802900000|2023-12-28 22:35:00|7755.6|7747.8|7754.2|7746.4|7755.6|7747.8|7750.2|7745.4|14
1703803200000|2023-12-28 22:40:00|7753.2|7745.4|7754.2|7746.4|7754.2|7746.4|7748.2|7745.4|34
1703803500000|2023-12-28 22:45:00|7754.7|7746.9|7753.7|7745.9|7754.7|7746.9|7753.2|7745.4|103
1703803800000|2023-12-28 22:50:00|7754.2|7746.4|7754.2|7746.4|7754.2|7746.4|7754.2|7746.4|1
1703804100000|2023-12-28 22:55:00|7754.7|7746.9|7753.7|7745.9|7754.7|7746.9|7753.7|7745.9|5
1703811600000|2023-12-29 01:00:00|7737.2|7733.4|7742.1|7739.3|7746.2|7743.4|7729.1|7726.3|744
1703811900000|2023-12-29 01:05:00|7741.1|7738.3|7739|7736.2|7744.1|7741.3|7729.1|7726.3|359
1703812200000|2023-12-29 01:10:00|7739.1|7736.3|7736.1|7732.3|7740.1|7737.3|7731.1|7727.4|223
1703812500000|2023-12-29 01:15:00|7735.2|7732.4|7723.1|7719.3|7741.1|7737.4|7722.1|7719.3|180
1703812800000|2023-12-29 01:20:00|7722.1|7719.8|7730.1|7727.3|7735.1|7731.3|7722.1|7719.3|223
1703813100000|2023-12-29 01:25:00|7729.1|7726.3|7740.1|7736.3|7740.1|7736.3|7729.1|7726.3|78
1703813400000|2023-12-29 01:30:00|7739.1|7735.3|7739.1|7735.3|7741.1|7738.3|7735.1|7732.3|116
1703813700000|2023-12-29 01:35:00|7738.1|7736.3|7745.1|7742.3|7747.1|7743.3|7738.1|7735.3|95
1703814000000|2023-12-29 01:40:00|7744.1|7741.3|7740.2|7737.4|7744.1|7741.3|7736.2|7733.3|153
1703814300000|2023-12-29 01:45:00|7740.1|7737.3|7738.1|7734.3|7742.1|7739.3|7735.1|7731.3|171
1703814600000|2023-12-29 01:50:00|7737.1|7733.3|7743|7740.2|7744.1|7741.3|7736.1|7733.3|87
1703814900000|2023-12-29 01:55:00|7743.1|7740.3|7743.1|7740.3|7750.1|7747.3|7741.1|7738.2|161
1703815200000|2023-12-29 02:00:00|7742.1|7739.3|7751|7747.2|7753|7749.3|7742.1|7739.3|167
1703815500000|2023-12-29 02:05:00|7751.1|7748.3|7744|7740.2|7751.1|7748.3|7742.1|7739.3|70
1703815800000|2023-12-29 02:10:00|7743.1|7740.3|7741.1|7738.3|7744|7740.3|7739.1|7736.2|88
1703816100000|2023-12-29 02:15:00|7742.1|7739.2|7742.1|7739.3|7744|7740.3|7741.1|7738.2|38
1703816400000|2023-12-29 02:20:00|7742|7739.2|7740.1|7736.3|7742.1|7739.3|7739.1|7736.2|59
1703816700000|2023-12-29 02:25:00|7741.1|7737.3|7741.1|7738.3|7742.1|7739.3|7740.1|7737.3|32
1703817000000|2023-12-29 02:30:00|7742.1|7739.2|7742.1|7739.3|7743|7740.2|7741.1|7738.2|149
1703817300000|2023-12-29 02:35:00|7740|7736.2|7739|7735.2|7743.1|7739.3|7738.1|7735.2|131
1703817600000|2023-12-29 02:40:00|7738.1|7735.3|7736.1|7733.3|7739|7736.2|7733|7730.2|132
1703817900000|2023-12-29 02:45:00|7737|7733.2|7739.1|7736.3|7739.1|7736.3|7736|7733.2|57
1703818200000|2023-12-29 02:50:00|7740|7737.2|7742.1|7739.3|7742.5|7739.3|7738|7735.2|228
1703818500000|2023-12-29 02:55:00|7743|7739.2|7742|7739.2|7746|7742.3|7741|7738.2|57
1703818800000|2023-12-29 03:00:00|7743|7740.2|7749|7746.2|7750|7746.3|7742.1|7739.2|212
1703819100000|2023-12-29 03:05:00|7750|7745.2|7750|7746.2|7751|7748.2|7745|7742.2|172
1703819400000|2023-12-29 03:10:00|7751|7747.2|7749.1|7746.3|7753|7750.2|7748|7745.2|175
1703819700000|2023-12-29 03:15:00|7749|7746.2|7749|7746.2|7750|7747.2|7747|7744.2|130
1703820000000|2023-12-29 03:20:00|7748|7745.2|7745|7741.2|7748|7745.2|7744|7740.2|145
1703820300000|2023-12-29 03:25:00|7746|7742.2|7738|7735.2|7746.1|7743.2|7738|7735.2|115
1703820600000|2023-12-29 03:30:00|7737|7734.2|7739|7736.2|7744|7740.2|7737|7734.2|248
1703820900000|2023-12-29 03:35:00|7738|7734.2|7741|7738.2|7744|7741.2|7737|7734.2|227
1703821200000|2023-12-29 03:40:00|7742|7739.1|7739|7736.2|7743|7740.2|7737|7734.2|154
1703821500000|2023-12-29 03:45:00|7740|7737.1|7734|7730.2|7740.9|7737.2|7733|7730.2|85
1703821800000|2023-12-29 03:50:00|7733|7731.2|7735|7731.2|7735|7732.2|7733|7730.2|254
1703822100000|2023-12-29 03:55:00|7734|7730.2|7730.5|7727.7|7735|7731.2|7729|7725.2|244
1703822400000|2023-12-29 04:00:00|7731|7728.2|7730|7727.2|7731|7728.2|7725|7722.2|293
1703822700000|2023-12-29 04:05:00|7730.9|7728.1|7734|7730.2|7734.9|7731.2|7730.9|7727.1|105
1703823000000|2023-12-29 04:10:00|7733.9|7730.1|7737|7734.2|7739|7736.2|7732|7729.1|309
1703823300000|2023-12-29 04:15:00|7736.5|7733.2|7733|7730.2|7736.9|7733.7|7732|7729.1|267
1703823600000|2023-12-29 04:20:00|7730|7727.2|7715.1|7712.3|7730|7727.2|7713|7709.8|1405
1703823900000|2023-12-29 04:25:00|7717|7713.2|7761.8|7758|7761.8|7758|7716.1|7713.2|2872
1703824200000|2023-12-29 04:30:00|7760.9|7758.1|7752|7749.2|7763.9|7761.1|7749.9|7746.1|856
1703824500000|2023-12-29 04:35:00|7753.9|7750.1|7762.9|7759.1|7762.9|7760.1|7752|7749.1|413
1703824800000|2023-12-29 04:40:00|7763|7760.2|7757.9|7755.1|7763|7760.2|7757.9|7755.1|137
1703825100000|2023-12-29 04:45:00|7756.9|7754.1|7757.9|7755.1|7759.9|7756.1|7754.9|7752.1|181
1703825400000|2023-12-29 04:50:00|7758.9|7755.2|7757.9|7755.1|7761.9|7759.1|7757.9|7754.1|56
1703825700000|2023-12-29 04:55:00|7756.9|7754.1|7759.9|7756.1|7760.4|7757.1|7755.9|7753.1|77
1703826000000|2023-12-29 05:00:00|7758.9|7755.2|7757.9|7755.1|7758.9|7756.1|7756.9|7754.1|175
1703826300000|2023-12-29 05:05:00|7758.9|7755.2|7758.9|7756.1|7758.9|7756.1|7756.9|7754.1|73
1703826600000|2023-12-29 05:10:00|7760.9|7755.1|7759.9|7756.1|7761.9|7759.1|7758|7755.1|154
1703826900000|2023-12-29 05:15:00|7760|7757.1|7761.9|7758.1|7761.9|7758.2|7759|7756.1|86
1703827200000|2023-12-29 05:20:00|7762.9|7759.1|7765.9|7763.1|7765.9|7763.1|7762|7759.1|815
1703827500000|2023-12-29 05:25:00|7766.9|7762.1|7767.9|7764.1|7773.9|7770.2|7766.9|7762.1|336
1703827800000|2023-12-29 05:30:00|7767.8|7765|7753.9|7750.1|7767.9|7765.1|7752.9|7750.1|732
1703828100000|2023-12-29 05:35:00|7754.9|7751.1|7759.9|7756.1|7759.9|7757.1|7752.9|7750.1|125
1703828400000|2023-12-29 05:40:00|7760|7757.2|7757.9|7754.1|7762|7759.1|7757.9|7754.1|23
1703828700000|2023-12-29 05:45:00|7758.9|7755.1|7756|7752.2|7761.9|7758.1|7755.9|7752.2|123
1703829000000|2023-12-29 05:50:00|7755.9|7753.1|7754.9|7751.1|7757|7754.1|7752.9|7750.1|175
1703829300000|2023-12-29 05:55:00|7753.9|7750.1|7758|7754.2|7758|7754.2|7753.9|7750.1|30
1703829600000|2023-12-29 06:00:00|7757.9|7754.1|7759.9|7757.1|7761.9|7759.1|7754.9|7751.1|62
1703829900000|2023-12-29 06:05:00|7759.8|7757|7752.8|7750|7760.8|7758|7747.9|7745.1|288
1703830200000|2023-12-29 06:10:00|7752.9|7750.1|7751.9|7748.1|7755.4|7751.6|7749.9|7747|138
1703830500000|2023-12-29 06:15:00|7750.9|7747.1|7754.9|7751.1|7755.9|7753.1|7747.9|7745|154
1703830800000|2023-12-29 06:20:00|7753.9|7750.1|7752.9|7749.1|7754.9|7752.1|7748.9|7746.1|88
1703831100000|2023-12-29 06:25:00|7753.8|7750|7752.9|7750.1|7756.9|7754.1|7752.9|7750|232
1703831400000|2023-12-29 06:30:00|7753.9|7751.1|7754.9|7751.1|7756.8|7753.1|7751.9|7748.1|177
1703831700000|2023-12-29 06:35:00|7754.8|7751|7748.8|7745|7754.8|7751.1|7747.8|7744.6|60
1703832000000|2023-12-29 06:40:00|7747.9|7745.1|7748.8|7745|7751.8|7748.1|7747.8|7744.1|310
1703832300000|2023-12-29 06:45:00|7748.9|7746|7746.8|7744|7749.8|7747|7746.8|7744|398
1703832600000|2023-12-29 06:50:00|7746.3|7743|7745.8|7743|7747.8|7745|7745.7|7742.9|401
1703832900000|2023-12-29 06:55:00|7746.8|7742|7743.8|7741|7746.8|7742|7742.8|7740|428
1703833200000|2023-12-29 07:00:00|7745.8|7742|7749.8|7746|7750.8|7748|7744.8|7742|153
1703833500000|2023-12-29 07:05:00|7749.9|7747|7750.8|7747|7756.8|7753|7749.9|7747|151
1703833800000|2023-12-29 07:10:00|7750.9|7748.1|7754.8|7751|7758.7|7755|7749.9|7747|1432
1703834100000|2023-12-29 07:15:00|7752.8|7752|7754.8|7751|7755.8|7752|7751.8|7749|65
1703834400000|2023-12-29 07:20:00|7753.8|7750|7757.8|7754|7758.8|7756|7753.8|7750|79
1703834700000|2023-12-29 07:25:00|7756.9|7755|7759.7|7755.9|7761.8|7759|7756.8|7754|93
1703835000000|2023-12-29 07:30:00|7759.8|7756|7749.8|7747|7759.8|7756|7747.8|7744|241
1703835300000|2023-12-29 07:35:00|7750.8|7748|7751.9|7748.1|7752.9|7750|7748.8|7745|197
1703835600000|2023-12-29 07:40:00|7751.8|7749|7752.8|7750|7754.8|7751|7749.8|7747|78
1703835900000|2023-12-29 07:45:00|7753.8|7751|7748.8|7746|7756.8|7753|7746.9|7743.1|329
1703836200000|2023-12-29 07:50:00|7747.8|7745|7748.8|7745|7751.8|7749|7746.8|7744|152
1703836500000|2023-12-29 07:55:00|7747.9|7745.1|7748.8|7745|7750.8|7747.1|7746.8|7744|129
1703836800000|2023-12-29 08:00:00|7747.8|7746|7749.8|7747|7755.8|7753|7745.9|7743.1|347
1703837100000|2023-12-29 08:05:00|7748.9|7746|7766.8|7764|7769.8|7766|7746.8|7744|1085
1703837400000|2023-12-29 08:10:00|7767.8|7763|7779.7|7775.9|7785.6|7782.8|7758.8|7756|3017
1703837700000|2023-12-29 08:15:00|7779.6|7776.8|7774.7|7771.9|7781.7|7778.8|7771.6|7768.8|713
1703838000000|2023-12-29 08:20:00|7774.6|7771.8|7770.7|7767.9|7778.7|7774.9|7765.7|7762.9|512
1703838300000|2023-12-29 08:25:00|7771.7|7768.9|7763.8|7761|7775.7|7772.9|7759.7|7755.9|1717
1703838600000|2023-12-29 08:30:00|7764.7|7761.9|7773.8|7771|7774.7|7771|7754.8|7752|689
1703838900000|2023-12-29 08:35:00|7774.7|7771.9|7767.8|7765|7777.7|7774|7767.8|7765|385
1703839200000|2023-12-29 08:40:00|7768.7|7765.9|7767.8|7765|7770.8|7768|7763.8|7761|193
1703839500000|2023-12-29 08:45:00|7768.7|7764.9|7766.8|7763|7774.8|7772|7765.8|7762.9|119
1703839800000|2023-12-29 08:50:00|7767.7|7764|7771.8|7769|7775.7|7772|7767.7|7764|265
1703840100000|2023-12-29 08:55:00|7772.8|7770|7778.7|7775.9|7781.7|7778.9|7772.8|7770|268
1703840400000|2023-12-29 09:00:00|7775|7772.2|7781.7|7777.9|7782.8|7780|7764.8|7761.9|681
1703840700000|2023-12-29 09:05:00|7781.8|7779|7785.8|7782|7796.8|7794|7781.8|7778.9|1047
1703841000000|2023-12-29 09:10:00|7785.7|7781.9|7791.7|7788.9|7792.8|7789.9|7782.7|7779.9|394
1703841300000|2023-12-29 09:15:00|7790.8|7788|7788.7|7784.9|7792.8|7789.9|7783.7|7780.4|161
1703841600000|2023-12-29 09:20:00|7789.7|7785.9|7780.7|7776.9|7790.8|7788|7779.7|7776.9|308
1703841900000|2023-12-29 09:25:00|7780.8|7777.9|7785.8|7782|7790.7|7786.9|7780.8|7777|314
1703842200000|2023-12-29 09:30:00|7785.7|7781.9|7784.8|7781|7792.7|7789.9|7781.8|7778.9|927
1703842500000|2023-12-29 09:35:00|7783.8|7780|7792.7|7789.9|7798.2|7794.9|7781.8|7778|935
1703842800000|2023-12-29 09:40:00|7792.8|7790|7791.7|7788.9|7796.8|7793.9|7782.7|7778.9|254
1703843100000|2023-12-29 09:45:00|7792.7|7787.9|7782.7|7779.9|7792.7|7788.9|7781.8|7778.9|319
1703843400000|2023-12-29 09:50:00|7782.8|7779|7778.7|7774.9|7782.8|7779|7772.7|7769.9|683
1703843700000|2023-12-29 09:55:00|7778.2|7775.9|7773.7|7770.9|7781.7|7778.9|7772.7|7769.9|557
1703844000000|2023-12-29 10:00:00|7774.7|7771.9|7759.8|7756|7779.7|7776.9|7753.8|7750.9|1186
1703844300000|2023-12-29 10:05:00|7760.8|7757|7756.8|7754|7761.8|7759|7753.8|7750.5|571
1703844600000|2023-12-29 10:10:00|7755.8|7753|7757.8|7755|7759.8|7756.9|7753.8|7751|938
1703844900000|2023-12-29 10:15:00|7756.8|7754|7751.8|7749|7758.8|7756|7747.8|7745|831
1703845200000|2023-12-29 10:20:00|7752.8|7750|7754.8|7752|7759.8|7757|7744.8|7742|943
1703845500000|2023-12-29 10:25:00|7753.8|7751|7738.9|7735.1|7755.8|7753|7735.9|7732.1|1231
1703845800000|2023-12-29 10:30:00|7737.9|7736.1|7729.9|7727.1|7746.8|7743.1|7729.9|7726.1|465
1703846100000|2023-12-29 10:35:00|7730.9|7726.2|7731|7728.2|7731|7728.2|7724|7721.2|1065
1703846400000|2023-12-29 10:40:00|7731.9|7728.1|7737|7734.2|7738|7735.1|7726.9|7724.1|338
1703846700000|2023-12-29 10:45:00|7736.9|7734.1|7734|7730.2|7738.9|7736.1|7731|7728.2|561
1703847000000|2023-12-29 10:50:00|7733|7730.1|7756.9|7753.1|7758.2|7754.9|7732.9|7729.2|929
1703847300000|2023-12-29 10:55:00|7757.9|7754.1|7769.9|7767.1|7769.9|7767.1|7753.9|7750.1|520
1703847600000|2023-12-29 11:00:00|7771.9|7768.1|7765.9|7763.1|7776.9|7774|7765.9|7763|690
1703847900000|2023-12-29 11:05:00|7766.8|7764|7773.9|7770.1|7774.9|7771.1|7765.9|7763.1|211
1703848200000|2023-12-29 11:10:00|7773.8|7770|7767.9|7765.1|7774.8|7771.1|7766.8|7764|227
1703848500000|2023-12-29 11:15:00|7766.9|7764.1|7763.8|7761|7772.8|7770|7762.9|7759.1|506
1703848800000|2023-12-29 11:20:00|7763.9|7761.1|7762.9|7759.1|7766.9|7764.1|7758.9|7755.1|191
1703849100000|2023-12-29 11:25:00|7762|7759.2|7757.9|7755.1|7762|7759.2|7751.9|7749.1|723
1703849400000|2023-12-29 11:30:00|7757.8|7754.1|7756.9|7754.1|7765.8|7762|7754.9|7752.1|331
1703849700000|2023-12-29 11:35:00|7757.8|7755|7757.8|7755|7759.9|7757.1|7753.8|7751|180
1703850000000|2023-12-29 11:40:00|7756.8|7754|7755.8|7753|7764.8|7762|7755.8|7753|178
1703850300000|2023-12-29 11:45:00|7756.8|7754|7753.9|7751.1|7761.8|7758|7746.8|7743.1|551
1703850600000|2023-12-29 11:50:00|7753.8|7751|7767.9|7764.1|7771.9|7769|7753.8|7751|302
1703850900000|2023-12-29 11:55:00|7767.8|7765|7758.8|7755|7767.9|7765|7756.8|7753.1|1057
1703851200000|2023-12-29 12:00:00|7758.9|7755.1|7749.8|7747|7758.9|7756|7742.8|7740|1342
1703851500000|2023-12-29 12:05:00|7748.8|7745|7756.8|7754|7757.8|7754|7745.8|7743|830
1703851800000|2023-12-29 12:10:00|7755.8|7753|7758.8|7755|7760.3|7757|7748.8|7746|1106
1703852100000|2023-12-29 12:15:00|7759.8|7756|7754.9|7752.1|7762.9|7760.1|7751.8|7748|483
1703852400000|2023-12-29 12:20:00|7754.8|7752|7765.9|7763.1|7768.9|7766|7750.9|7748.1|1675
1703852700000|2023-12-29 12:25:00|7765.8|7763|7730.5|7726.7|7765.9|7763|7730.5|7726.7|5125
1703853000000|2023-12-29 12:30:00|7730|7727.2|7733.9|7731.1|7743.9|7740.1|7727.9|7725.1|2183
1703853300000|2023-12-29 12:35:00|7734.9|7732.1|7734.9|7732.1|7740.9|7738|7730.8|7727|750
1703853600000|2023-12-29 12:40:00|7734.8|7732|7732.8|7730|7738.8|7735.1|7728.9|7726.1|1293
1703853900000|2023-12-29 12:45:00|7732.9|7730.1|7745.9|7743.1|7749.9|7747.1|7731.9|7729.1|658
1703854200000|2023-12-29 12:50:00|7748.9|7746.1|7757.9|7755.1|7760.9|7757.1|7747.9|7745.1|959
1703854500000|2023-12-29 12:55:00|7756.9|7754.1|7757.9|7755.1|7760.9|7758.1|7752.9|7750.1|336
1703854800000|2023-12-29 13:00:00|7758.9|7756.1|7771.8|7769|7775.9|7773.1|7756.9|7754.1|1272
1703855100000|2023-12-29 13:05:00|7771.9|7769.1|7775.8|7773|7780.9|7778.1|7769.8|7767|991
1703855400000|2023-12-29 13:10:00|7775.9|7772.1|7773.8|7770|7776.8|7774|7768.8|7765|453
1703855700000|2023-12-29 13:15:00|7774.8|7771|7755.9|7752.1|7774.8|7771|7753.9|7751.1|576
1703856000000|2023-12-29 13:20:00|7755.8|7753|7749.8|7746|7755.9|7753.1|7744.8|7741.1|738
1703856300000|2023-12-29 13:25:00|7748.8|7746.1|7735.8|7733|7752.9|7750|7735.8|7733|416
1703856600000|2023-12-29 13:30:00|7734.8|7732|7753.8|7750|7756.8|7754|7730.8|7728|896
1703856900000|2023-12-29 13:35:00|7752.9|7750.1|7755.8|7752|7757.3|7754|7748.8|7746|632
1703857200000|2023-12-29 13:40:00|7754.8|7753|7759.9|7757.1|7762.8|7759.1|7753.9|7750.6|361
1703857500000|2023-12-29 13:45:00|7760.8|7757|7765.8|7763|7766.8|7763|7759.9|7757|542
1703857800000|2023-12-29 13:50:00|7764.8|7761|7758.8|7756|7767.8|7765|7754.8|7752|852
1703858100000|2023-12-29 13:55:00|7759.8|7756.5|7765.8|7763|7768.8|7765|7754.8|7751.1|484
1703858400000|2023-12-29 14:00:00|7766.8|7764.9|7733.9|7731.1|7769.8|7767|7733.9|7730.1|1499
1703858700000|2023-12-29 14:05:00|7732.9|7730.1|7732.9|7730.1|7737.4|7734.1|7724.9|7722.1|815
1703859000000|2023-12-29 14:10:00|7731.9|7728.1|7745.8|7743|7745.9|7743|7727.9|7724.1|574
1703859300000|2023-12-29 14:15:00|7745.9|7743.1|7782.8|7780|7786.8|7783.1|7744.9|7741.6|2023
1703859600000|2023-12-29 14:20:00|7784.7|7781.9|7782.8|7779|7794.9|7792|7773.8|7771|1321
1703859900000|2023-12-29 14:25:00|7783.8|7780|7782.8|7780|7794.8|7792|7781.8|7779|1051
1703860200000|2023-12-29 14:30:00|7783.8|7781|7785.8|7783|7791.8|7788|7770.8|7768|791
1703860500000|2023-12-29 14:35:00|7784.8|7782|7789.8|7786|7793.8|7790|7776.8|7774|1045
1703860800000|2023-12-29 14:40:00|7788.8|7785.1|7761.8|7758|7790.3|7787|7759.8|7756|916
1703861100000|2023-12-29 14:45:00|7760.9|7757.1|7776.7|7772.9|7783.8|7781|7757.8|7754|1086
1703861400000|2023-12-29 14:50:00|7775.8|7773|7769.8|7767|7780.7|7777|7766.7|7763.9|655
1703861700000|2023-12-29 14:55:00|7770.8|7768|7772.9|7770.1|7779.8|7777|7765.8|7762|1146
1703862000000|2023-12-29 15:00:00|7772.8|7770|7768.9|7766.1|7782.8|7779|7763.9|7761|972
1703862300000|2023-12-29 15:05:00|7769.8|7766|7758.9|7756.1|7772.8|7770|7755.9|7752.1|1481
1703862600000|2023-12-29 15:10:00|7759.8|7756|7745.3|7741.5|7763.8|7761|7743.8|7740.1|1452
1703862900000|2023-12-29 15:15:00|7744.8|7741|7745.9|7743.1|7747.9|7745.1|7731.9|7729|1339
1703863200000|2023-12-29 15:20:00|7746.9|7742.1|7750.9|7748.1|7755.9|7753.1|7740.9|7738.1|537
1703863500000|2023-12-29 15:25:00|7751.9|7749.1|7744.9|7741.1|7754.9|7752.1|7743.9|7741.1|392
1703863800000|2023-12-29 15:30:00|7744.8|7742|7739.9|7736.1|7748.9|7745.1|7737.8|7734.1|452
1703864100000|2023-12-29 15:35:00|7739|7735.2|7747.9|7745.1|7753.9|7750.1|7731.9|7729.1|962
1703864400000|2023-12-29 15:40:00|7746.9|7744.1|7737.9|7735.1|7754.9|7752.1|7737.9|7734.1|370
1703864700000|2023-12-29 15:45:00|7738.8|7736|7723.9|7721.1|7743.9|7741.1|7722.9|7720|668
1703865000000|2023-12-29 15:50:00|7724.9|7720.6|7695.8|7692|7732.8|7730|7685.9|7683.1|2248
1703865300000|2023-12-29 15:55:00|7694.8|7692.5|7716.8|7713|7720.8|7718|7694.8|7692|1116
1703865600000|2023-12-29 16:00:00|7717.8|7714|7741.8|7738|7741.8|7739|7712.8|7710|1023
1703865900000|2023-12-29 16:05:00|7740.8|7739|7765.8|7763|7781.7|7778.9|7740.7|7736.9|2373
1703866200000|2023-12-29 16:10:00|7766.8|7764|7752.8|7749|7769.9|7767|7749.8|7746|552
1703866500000|2023-12-29 16:15:00|7751.8|7750|7763.8|7760|7767.8|7765|7749.3|7746|550
1703866800000|2023-12-29 16:20:00|7764.8|7761|7757.8|7754|7767.8|7764.9|7755.8|7752|405
1703867100000|2023-12-29 16:25:00|7756.8|7755|7762.8|7759|7768.8|7766|7756.8|7754|426
1703867400000|2023-12-29 16:30:00|7761.8|7759.5|7767.8|7765|7772.8|7770|7761.8|7759|443
1703867700000|2023-12-29 16:35:00|7765.8|7764|7752.9|7749.1|7767.8|7764|7748.8|7746|603
1703868000000|2023-12-29 16:40:00|7752.8|7750|7738.8|7735|7755.8|7753|7737.8|7735|439
1703868300000|2023-12-29 16:45:00|7737.9|7736|7731.8|7728|7739.3|7736|7725.8|7723|596
1703868600000|2023-12-29 16:50:00|7730.8|7727|7719.9|7716.1|7732.8|7730|7717.8|7715|666
1703868900000|2023-12-29 16:55:00|7718.9|7716|7711.9|7709.1|7719.9|7717.1|7707.9|7704.1|810
1703869200000|2023-12-29 17:00:00|7710.9|7708.1|7712.9|7709.1|7719.9|7717.1|7709.9|7707.1|613
1703869500000|2023-12-29 17:05:00|7713.9|7710.1|7730.9|7727.1|7730.9|7728.1|7708.9|7705.1|383
1703869800000|2023-12-29 17:10:00|7729.9|7726.1|7733.9|7731.1|7745.9|7743.1|7728.9|7726.1|547
1703870100000|2023-12-29 17:15:00|7732.9|7730.1|7758.7|7755.9|7761.9|7759|7732.4|7729.1|785
1703870400000|2023-12-29 17:20:00|7758.8|7756|7762.8|7760|7763.9|7761|7756.8|7753|319
1703870700000|2023-12-29 17:25:00|7762.9|7759.1|7759.8|7756|7764.8|7761.9|7758.8|7755.1|369
1703871000000|2023-12-29 17:30:00|7758.8|7753|7749.9|7746.1|7759.9|7757|7748.8|7746|486
1703871300000|2023-12-29 17:35:00|7748.9|7746|7747.8|7745|7748.9|7746|7739.9|7737.1|460
1703871600000|2023-12-29 17:40:00|7746.8|7744|7752.8|7750|7756.8|7753|7746.8|7744|469
1703871900000|2023-12-29 17:45:00|7753.8|7751|7760.9|7757.1|7761.8|7759|7751.8|7749|482
1703872200000|2023-12-29 17:50:00|7759.8|7757|7743.9|7740.1|7762.3|7759|7742.9|7739.6|338
1703872500000|2023-12-29 17:55:00|7744.7|7741.9|7740.9|7738.1|7745.9|7743|7738.9|7735.1|631
1703872800000|2023-12-29 18:00:00|7739.9|7737.1|7741.9|7739.1|7745.9|7743.1|7732.9|7730.1|511
1703873100000|2023-12-29 18:05:00|7742.8|7740|7744.9|7742.1|7749.9|7747.1|7741.9|7739.1|493
1703873400000|2023-12-29 18:10:00|7743.9|7741.1|7737.9|7735.1|7744.9|7741.6|7735|7732.1|1176
1703873700000|2023-12-29 18:15:00|7738.9|7735.6|7728.9|7726.1|7740.9|7737.6|7726.9|7724.1|564
1703874000000|2023-12-29 18:20:00|7729.9|7726.6|7726|7722.2|7730|7726.6|7713|7709.7|1263
1703874300000|2023-12-29 18:25:00|7725.9|7722.1|7713.9|7711.1|7725.9|7722.1|7712|7709.1|675
1703874600000|2023-12-29 18:30:00|7714.8|7712|7726.8|7724|7734.9|7732.1|7713.9|7711.1|752
1703874900000|2023-12-29 18:35:00|7726.9|7724.1|7724.8|7721|7728.9|7726.1|7717.9|7715|438
1703875200000|2023-12-29 18:40:00|7723.9|7721.1|7730.8|7728|7731.8|7728.1|7721.8|7718.1|480
1703875500000|2023-12-29 18:45:00|7729.8|7727|7725.8|7723|7732.8|7729.1|7720.8|7718|607
1703875800000|2023-12-29 18:50:00|7725.9|7723.1|7723.9|7720.1|7729.8|7726.1|7717.9|7715.1|541
1703876100000|2023-12-29 18:55:00|7724.9|7721.1|7728.9|7726.1|7733.9|7730.1|7723.9|7721.1|696
1703876400000|2023-12-29 19:00:00|7729.8|7726|7728.9|7726.1|7731.9|7729.1|7721.8|7718|1075
1703876700000|2023-12-29 19:05:00|7728.8|7725|7719.8|7716|7731.9|7729|7717.9|7715|521
1703877000000|2023-12-29 19:10:00|7718.9|7716.1|7741.8|7739|7743.8|7740.5|7714.9|7712|1463
1703877300000|2023-12-29 19:15:00|7740.9|7738.1|7732.7|7729.9|7742.9|7740.1|7726.8|7724|2689
1703877600000|2023-12-29 19:20:00|7731.8|7729|7715.8|7713|7732.8|7729.9|7713.7|7709.9|2285
1703877900000|2023-12-29 19:25:00|7715.7|7711.9|7707.7|7704.9|7719.7|7716.9|7685.8|7682.9|7983
1703878200000|2023-12-29 19:30:00|7707.8|7705|7690.7|7687.9|7708.7|7705.9|7684.8|7682|903
1703878500000|2023-12-29 19:35:00|7690.8|7688|7680.8|7678|7690.8|7688|7675.9|7672.1|1055
1703878800000|2023-12-29 19:40:00|7679.8|7677|7689.8|7686|7689.8|7687|7679.8|7677|494
1703879100000|2023-12-29 19:45:00|7689.7|7687|7685.7|7681.9|7690.7|7687|7684.7|7681.9|209
1703879400000|2023-12-29 19:50:00|7684.8|7682|7699.7|7696.9|7701.7|7698.9|7684.7|7681.9|659
1703879700000|2023-12-29 19:55:00|7700.7|7697.8|7707.6|7703.8|7710.1|7706.8|7700.6|7697.8|671
1704157200000|2024-01-02 01:00:00|7742.7|7738.9|7817.3|7814.5|7823.1|7819.3|7741.2|7737.5|2005
1704157500000|2024-01-02 01:05:00|7817.1|7814.3|7836.6|7832.8|7845.4|7842.6|7815.1|7811.4|928
1704157800000|2024-01-02 01:10:00|7836.7|7833.8|7829.7|7826.9|7838.7|7835.8|7824.7|7821.8|474
1704158100000|2024-01-02 01:15:00|7829.8|7826|7809.6|7805.8|7836.5|7833|7808.7|7805|471
1704158400000|2024-01-02 01:20:00|7809.8|7806|7789.6|7786.8|7809.8|7806|7785.7|7782|246
1704158700000|2024-01-02 01:25:00|7789.7|7785.9|7805.3|7802.5|7808.5|7804.7|7787.6|7783.8|660
1704159000000|2024-01-02 01:30:00|7806.4|7802.6|7797.2|7793.4|7810.8|7807|7792.4|7789.6|253
1704159300000|2024-01-02 01:35:00|7797.4|7793.6|7790.4|7786.6|7803.4|7799.6|7789.3|7785.6|245
1704159600000|2024-01-02 01:40:00|7791.4|7787.6|7802.6|7798.8|7803.5|7799.7|7791.4|7787.6|87
1704159900000|2024-01-02 01:45:00|7802.4|7798.6|7796.2|7792.4|7805.8|7802.5|7795.3|7792.4|220
1704160200000|2024-01-02 01:50:00|7796.3|7792.5|7806.4|7802.6|7810.2|7806.5|7796.3|7792.5|309
1704160500000|2024-01-02 01:55:00|7807.2|7803.4|7797.4|7793.6|7808.4|7804.6|7792.5|7788.7|136
1704160800000|2024-01-02 02:00:00|7797.5|7793.7|7804.3|7800.5|7806.4|7802.6|7796.4|7792.6|194
1704161100000|2024-01-02 02:05:00|7804.4|7800.6|7805.4|7801.6|7808.4|7805.5|7799.5|7796.7|129
1704161400000|2024-01-02 02:10:00|7804.4|7800.6|7810.5|7807.7|7812.6|7809.6|7804.3|7800.6|150
1704161700000|2024-01-02 02:15:00|7810.6|7806.8|7807.5|7803.7|7810.6|7807.7|7804.5|7801.2|22
1704162000000|2024-01-02 02:20:00|7806.5|7802.8|7805.5|7802.7|7808.4|7804.6|7805.4|7802.6|16
1704162300000|2024-01-02 02:25:00|7806.3|7803.5|7806.4|7802.6|7808.4|7805.6|7804.3|7801.5|56
1704162600000|2024-01-02 02:30:00|7808.1|7803.6|7815.5|7811.7|7816.4|7813.6|7808.1|7803.6|188
1704162900000|2024-01-02 02:35:00|7815.4|7811.6|7829.1|7826.3|7830.2|7826.4|7815.4|7811.6|448
1704163200000|2024-01-02 02:40:00|7829|7826.2|7833|7829.2|7834.2|7830.4|7829|7826.1|359
1704163500000|2024-01-02 02:45:00|7832.2|7828.4|7823.3|7820.5|7833.4|7830.2|7822.4|7818.6|258
1704163800000|2024-01-02 02:50:00|7823.2|7820.4|7822|7819.2|7826.2|7823.4|7820|7817.2|282
1704164100000|2024-01-02 02:55:00|7822.1|7819.3|7822.8|7819|7823.1|7820.2|7816.9|7813.4|268
1704164400000|2024-01-02 03:00:00|7823.8|7820|7835.8|7833|7836.8|7834|7822.8|7819.9|431
1704164700000|2024-01-02 03:05:00|7836.8|7834|7838.6|7835.8|7842.7|7839.8|7835.8|7832|342
1704165000000|2024-01-02 03:10:00|7839.5|7836.7|7840.7|7837.9|7843.8|7840.9|7838.5|7835.7|339
1704165300000|2024-01-02 03:15:00|7841.6|7838.8|7833.7|7829.9|7843.8|7840|7831.7|7828.9|386
1704165600000|2024-01-02 03:20:00|7832.9|7829.1|7834|7830.2|7836.8|7833.8|7830.7|7827.9|121
1704165900000|2024-01-02 03:25:00|7833.8|7830|7829.7|7825.9|7834.9|7832|7828.7|7825.9|259
1704166200000|2024-01-02 03:30:00|7829.6|7826.8|7824.6|7821.8|7830.7|7826.9|7824.6|7820.9|41
1704166500000|2024-01-02 03:35:00|7824.7|7821.9|7826.8|7823|7828.7|7825|7823.7|7820.9|28
1704166800000|2024-01-02 03:40:00|7826.7|7823.9|7830.8|7827|7831.8|7829|7826.7|7823.9|17
1704167100000|2024-01-02 03:45:00|7830.7|7827.9|7829.8|7826|7831.8|7828|7828.7|7825.9|29
1704167400000|2024-01-02 03:50:00|7828.9|7826.1|7824.8|7821|7829.8|7826.9|7823.7|7820|74
1704167700000|2024-01-02 03:55:00|7823.8|7821.9|7827.7|7824.9|7828.8|7825.9|7823.8|7821|75
1704168000000|2024-01-02 04:00:00|7827.8|7824|7821.7|7818.9|7827.8|7824.9|7820.8|7818|34
1704168300000|2024-01-02 04:05:00|7821.8|7819|7826.8|7823|7827.8|7824|7821.7|7818|38
1704168600000|2024-01-02 04:10:00|7826.6|7822.8|7826.8|7823|7827.8|7824.9|7824.7|7821.9|8
1704168900000|2024-01-02 04:15:00|7826.7|7823.9|7824.7|7820.9|7826.8|7824|7823.8|7820.9|7
1704169200000|2024-01-02 04:20:00|7823.8|7821|7822.7|7819.9|7827.8|7824|7821.7|7818.8|64
1704169500000|2024-01-02 04:25:00|7822.8|7819|7822.7|7819.9|7824.6|7820.9|7819.6|7816.8|28
1704169800000|2024-01-02 04:30:00|7822.8|7819|7822.8|7819|7824.8|7821.9|7821.7|7818|10
1704170100000|2024-01-02 04:35:00|7821.8|7819.1|7826.8|7823|7826.8|7823|7821.7|7818.8|4
1704170400000|2024-01-02 04:40:00|7827.6|7823.8|7827.7|7824.9|7828.6|7824.9|7825.7|7822.8|9
1704170700000|2024-01-02 04:45:00|7827.5|7824.7|7830.8|7827|7830.8|7827.9|7825.7|7822.8|55
1704171000000|2024-01-02 04:50:00|7830.7|7826.9|7832.7|7828.9|7832.7|7829.9|7830.7|7826.9|32
1704171300000|2024-01-02 04:55:00|7832.8|7829|7836.7|7833.9|7837.7|7834.9|7831.8|7828.9|61
1704171600000|2024-01-02 05:00:00|7837.5|7834.7|7840.6|7837.8|7841.6|7838.3|7837.5|7834.7|42
1704171900000|2024-01-02 05:05:00|7840.7|7836.9|7840.7|7837.9|7841.6|7837.9|7839.7|7836.8|8
1704172200000|2024-01-02 05:10:00|7840.8|7837|7842.8|7840|7843.6|7840.3|7840.7|7837|21
1704172500000|2024-01-02 05:15:00|7842.6|7839.8|7841.7|7838.9|7843.6|7839.9|7841.6|7837.9|15
1704172800000|2024-01-02 05:20:00|7841.8|7838|7840.6|7836.8|7841.8|7838.9|7839.7|7836.8|21
1704173100000|2024-01-02 05:25:00|7839.7|7836.9|7839.7|7835.9|7841.7|7838.8|7838.7|7835.8|33
1704173400000|2024-01-02 05:30:00|7839.6|7836.8|7840.6|7836.8|7841.7|7838.8|7838.6|7835.8|160
1704173700000|2024-01-02 05:35:00|7840.7|7836.9|7839.6|7836.8|7841.6|7837.8|7838.6|7835.7|85
1704174000000|2024-01-02 05:40:00|7838.7|7835.9|7836.6|7833.8|7838.7|7835.9|7830.6|7827.7|456
1704174300000|2024-01-02 05:45:00|7837.5|7833.7|7836.7|7832.9|7842.6|7838.8|7835.3|7831.6|208
1704174600000|2024-01-02 05:50:00|7836.6|7832.8|7837.7|7834.9|7839.7|7836.8|7836.5|7832.8|25
1704174900000|2024-01-02 05:55:00|7838.6|7834.8|7850.7|7847.9|7852.8|7849.1|7837.6|7833.9|322
1704175200000|2024-01-02 06:00:00|7851.7|7848.9|7846.8|7843|7853.7|7850.9|7844.8|7841.1|412
1704175500000|2024-01-02 06:05:00|7846.7|7842.9|7848|7844.2|7850.6|7847|7844.8|7841.1|121
1704175800000|2024-01-02 06:10:00|7847.9|7845.1|7856|7852.2|7858|7855.2|7847.9|7844.2|110
1704176100000|2024-01-02 06:15:00|7854.9|7852.1|7853|7849.2|7857|7853.2|7849.9|7847|160
1704176400000|2024-01-02 06:20:00|7853.7|7850.9|7854|7850.2|7854.9|7851.2|7852|7849.1|39
1704176700000|2024-01-02 06:25:00|7854.9|7851.2|7859|7855.2|7859.2|7856.4|7854|7851.1|284
1704177000000|2024-01-02 06:30:00|7859.1|7855.3|7857|7854.2|7859.1|7856.3|7857|7854.2|104
1704177300000|2024-01-02 06:35:00|7857.1|7854.3|7854.1|7850.3|7857.1|7854.3|7851|7847.4|143
1704177600000|2024-01-02 06:40:00|7854|7851.2|7858|7855.2|7862|7859.2|7854|7850.3|495
1704177900000|2024-01-02 06:45:00|7858.1|7855.3|7858.1|7854.3|7861.2|7858.3|7857.1|7854.2|76
1704178200000|2024-01-02 06:50:00|7857.1|7853.3|7856.1|7852.3|7861.1|7857.4|7854.2|7850.4|317
1704178500000|2024-01-02 06:55:00|7857.2|7854.4|7855.1|7852.3|7860.1|7856.3|7851.3|7848.4|478
1704178800000|2024-01-02 07:00:00|7855.9|7851.3|7851.9|7848.1|7857.1|7854.2|7848.9|7846.1|281
1704179100000|2024-01-02 07:05:00|7851|7849.1|7850.1|7846.3|7851.1|7849.1|7848.9|7845.7|267
1704179400000|2024-01-02 07:10:00|7850|7847.2|7844.9|7841.1|7850|7847.2|7842|7839.2|260
1704179700000|2024-01-02 07:15:00|7845|7841.2|7844.1|7841.3|7849.9|7847|7842.2|7838.4|514
1704180000000|2024-01-02 07:20:00|7845.1|7841.8|7844.1|7841.3|7845.2|7842.3|7839.2|7836.4|189
1704180300000|2024-01-02 07:25:00|7844.9|7842.1|7852.1|7848.3|7852.5|7849.4|7844.9|7842.1|358
1704180600000|2024-01-02 07:30:00|7853.1|7849.3|7842.3|7838.5|7855.1|7852.3|7841.2|7838.3|253
1704180900000|2024-01-02 07:35:00|7841.2|7838.4|7836.2|7832.4|7843.7|7840.4|7830.2|7826.9|443
1704181200000|2024-01-02 07:40:00|7837.2|7833.4|7826.2|7823.4|7839.1|7835.4|7824.1|7821.3|504
1704181500000|2024-01-02 07:45:00|7826.1|7823.3|7829.2|7826.4|7832.1|7828.4|7823.7|7820.4|207
1704181800000|2024-01-02 07:50:00|7830.1|7826.3|7826.1|7823.3|7831.2|7828.4|7825.2|7822.4|141
1704182100000|2024-01-02 07:55:00|7826.2|7822.4|7828.3|7824.5|7833.2|7829.4|7825.2|7822.4|296
1704182400000|2024-01-02 08:00:00|7828.1|7824.3|7842.3|7838.5|7848.3|7845.5|7828.1|7824.3|684
1704182700000|2024-01-02 08:05:00|7841.5|7837.7|7827.3|7823.5|7841.5|7838.6|7816.5|7813.6|1774
1704183000000|2024-01-02 08:10:00|7826.5|7822.7|7820.4|7817.6|7826.5|7822.7|7813.5|7810.7|942
1704183300000|2024-01-02 08:15:00|7819.4|7816.6|7815.5|7812.7|7819.4|7816.6|7814.4|7810.7|456
1704183600000|2024-01-02 08:20:00|7817.3|7814.5|7821.4|7818.6|7824.3|7820.6|7803.6|7800.8|1807
1704183900000|2024-01-02 08:25:00|7821.5|7817.7|7816.1|7812.3|7822.5|7818.7|7803.5|7800.5|4443
1704184200000|2024-01-02 08:30:00|7815.2|7812.4|7823.9|7821.1|7824|7821.1|7802.3|7799.4|4303
1704184500000|2024-01-02 08:35:00|7823.1|7820.3|7823.9|7820.1|7827.9|7824.2|7818|7815.2|397
1704184800000|2024-01-02 08:40:00|7824.1|7820.3|7830.8|7828|7836.7|7833.9|7818|7814.3|1350
1704185100000|2024-01-02 08:45:00|7831.7|7827.9|7838.8|7836|7842.7|7838.9|7830.7|7827.9|694
1704185400000|2024-01-02 08:50:00|7839.7|7835.9|7845.7|7841.9|7847.9|7845|7835.8|7832.9|660
1704185700000|2024-01-02 08:55:00|7844.7|7840.9|7845.6|7841.8|7851.7|7848.9|7841.7|7838.9|744
1704186000000|2024-01-02 09:00:00|7844.6|7840.8|7847.7|7843.9|7852.8|7850|7838.7|7835.9|2416
1704186300000|2024-01-02 09:05:00|7847.6|7844.8|7844.7|7841.9|7850.6|7847.8|7838.9|7836.1|421
1704186600000|2024-01-02 09:10:00|7845.6|7841.8|7832.7|7829.9|7850.6|7847.7|7828.6|7825.8|757
1704186900000|2024-01-02 09:15:00|7832.6|7829.8|7840.5|7837.7|7840.5|7837.7|7829.6|7826.7|646
1704187200000|2024-01-02 09:20:00|7840.6|7837.8|7861.4|7858.6|7866.7|7862.9|7838.7|7835.8|1199
1704187500000|2024-01-02 09:25:00|7861.6|7858.8|7861.9|7858.1|7867.9|7865|7858.8|7855.9|1448
1704187800000|2024-01-02 09:30:00|7861.1|7857.3|7865.7|7861.9|7868.3|7865.1|7858.8|7856|493
1704188100000|2024-01-02 09:35:00|7864.8|7862|7855.8|7853|7865.8|7863|7850.9|7848.1|811
1704188400000|2024-01-02 09:40:00|7856.7|7852.9|7846.8|7844|7857.7|7854|7843.7|7840.9|595
1704188700000|2024-01-02 09:45:00|7847.6|7844.8|7856.6|7853.8|7856.7|7853.8|7836.8|7833.9|997
1704189000000|2024-01-02 09:50:00|7856.7|7853.9|7866.6|7863.8|7867.6|7864.8|7856.7|7853.9|1245
1704189300000|2024-01-02 09:55:00|7866.7|7863.9|7862.7|7858.9|7867.7|7864.8|7853.9|7850.1|1056
1704189600000|2024-01-02 10:00:00|7862.6|7859.8|7879.6|7876.8|7886.8|7884|7860.7|7857.9|1909
1704189900000|2024-01-02 10:05:00|7879.7|7876.9|7894.6|7890.8|7896.5|7892.8|7875.7|7872.9|1089
1704190200000|2024-01-02 10:10:00|7894.5|7891.7|7893.6|7890.8|7899.6|7896.8|7891.7|7888.8|1092
1704190500000|2024-01-02 10:15:00|7894.4|7891.6|7885.7|7882.9|7895.5|7891.8|7885.6|7882.8|966
1704190800000|2024-01-02 10:20:00|7886.5|7883.7|7879.7|7876.9|7888.7|7885.9|7878.6|7875.1|987
1704191100000|2024-01-02 10:25:00|7878.9|7876.1|7880.8|7878|7883.8|7881|7877.7|7874.9|525
1704191400000|2024-01-02 10:30:00|7881.6|7878.8|7881.9|7878.1|7892.7|7889.8|7877.8|7875|993
1704191700000|2024-01-02 10:35:00|7880.8|7878|7883.9|7880.1|7886.7|7883|7878.9|7876|242
1704192000000|2024-01-02 10:40:00|7883.8|7881|7894.7|7891.9|7896.7|7893.8|7881.8|7879|839
1704192300000|2024-01-02 10:45:00|7894.8|7891|7894.6|7891.8|7901.5|7897.8|7891.8|7888.9|525
1704192600000|2024-01-02 10:50:00|7894.7|7890.9|7891.5|7888.7|7897.6|7894.7|7889.4|7885.7|425
1704192900000|2024-01-02 10:55:00|7892.3|7888.5|7899.5|7895.7|7900.5|7897.6|7891.4|7888.5|646
1704193200000|2024-01-02 11:00:00|7898.5|7894.7|7896.6|7893.8|7904.5|7901.6|7888.6|7885.3|761
1704193500000|2024-01-02 11:05:00|7896.5|7893.7|7886.6|7883.8|7896.6|7893.8|7882.6|7879.7|721
1704193800000|2024-01-02 11:10:00|7885.6|7882.8|7873.6|7870.8|7890.6|7887.8|7870.6|7867.7|936
1704194100000|2024-01-02 11:15:00|7874.4|7871.6|7874.6|7871.8|7877.6|7874.7|7869.6|7865.8|738
1704194400000|2024-01-02 11:20:00|7874.7|7870.9|7878.6|7875.8|7882.7|7879.8|7872.6|7869.8|892
1704194700000|2024-01-02 11:25:00|7878.7|7875.9|7871.6|7868.8|7879.7|7876|7867.8|7865|878
1704195000000|2024-01-02 11:30:00|7871.7|7867.9|7856.6|7853.8|7871.7|7868.9|7855.6|7851.9|1290
1704195300000|2024-01-02 11:35:00|7855.7|7852.8|7862.7|7859.9|7865.7|7862.8|7851.7|7848.9|425
1704195600000|2024-01-02 11:40:00|7863.6|7860.8|7866.7|7863.9|7869.7|7866.8|7858.7|7855.8|350
1704195900000|2024-01-02 11:45:00|7867.6|7863.8|7868.6|7865.8|7872.7|7869.8|7865.3|7862.5|843
1704196200000|2024-01-02 11:50:00|7868.5|7864.8|7862.6|7859.8|7871.5|7868.7|7860.7|7857.8|537
1704196500000|2024-01-02 11:55:00|7862.7|7858.9|7871.6|7868.8|7874.7|7871.9|7862.6|7858.9|664
1704196800000|2024-01-02 12:00:00|7871.8|7869|7866.7|7863.9|7874.8|7871.9|7863.7|7860|609
1704197100000|2024-01-02 12:05:00|7865.9|7863.1|7883.7|7880.9|7885.8|7882.1|7864.7|7861.9|325
1704197400000|2024-01-02 12:10:00|7882.9|7880.1|7886.7|7883.9|7887.8|7884.9|7879.8|7877|416
1704197700000|2024-01-02 12:15:00|7886.8|7884|7883.7|7880.9|7888.8|7885.9|7880.6|7876.8|476
1704198000000|2024-01-02 12:20:00|7882.8|7880|7883.8|7881|7883.8|7881|7878.7|7875.9|181
1704198300000|2024-01-02 12:25:00|7883.7|7880.9|7876.8|7874|7888.8|7886|7872.9|7870|1290
1704198600000|2024-01-02 12:30:00|7876.7|7873.9|7858.9|7856.1|7880.6|7876.9|7854.9|7852.1|1013
1704198900000|2024-01-02 12:35:00|7857.3|7854.5|7847|7843.2|7857.3|7854.5|7845.9|7843.1|1096
1704199200000|2024-01-02 12:40:00|7845.9|7843.1|7841.9|7839.1|7848|7845.1|7837|7833.2|1043
1704199500000|2024-01-02 12:45:00|7842.7|7839.9|7842.9|7839.1|7848.1|7845.2|7841|7838.1|598
1704199800000|2024-01-02 12:50:00|7842.8|7839|7866.7|7863.9|7867.8|7864.1|7841|7838.2|679
1704200100000|2024-01-02 12:55:00|7865.9|7863.1|7856.8|7854|7866.8|7863.9|7853|7850.1|757
1704200400000|2024-01-02 13:00:00|7857.8|7855|7859|7856.2|7896.9|7894.1|7853.9|7850.2|2543
1704200700000|2024-01-02 13:05:00|7859.8|7857|7841.2|7837.4|7864.9|7862.1|7838.1|7835.3|1144
1704201000000|2024-01-02 13:10:00|7841.1|7838.3|7851.3|7848.5|7855.1|7851.3|7834.2|7831.2|1477
1704201300000|2024-01-02 13:15:00|7851.2|7848.4|7856|7852.2|7861.1|7858.2|7850.2|7847.3|650
1704201600000|2024-01-02 13:20:00|7855.9|7853.1|7863.1|7860.3|7868.1|7865.3|7855.9|7853.1|924
1704201900000|2024-01-02 13:25:00|7861.4|7859.3|7851.1|7848.3|7869.1|7866.3|7849|7845.9|763
1704202200000|2024-01-02 13:30:00|7851.2|7848.4|7869.3|7866.5|7878.2|7875.4|7847.1|7844.2|974
1704202500000|2024-01-02 13:35:00|7869.4|7866.6|7870.2|7867.4|7870.2|7867.4|7860.3|7857.5|755
1704202800000|2024-01-02 13:40:00|7870.3|7867.5|7877.4|7873.6|7882.4|7879.6|7866.4|7862.7|1833
1704203100000|2024-01-02 13:45:00|7878.4|7874.6|7872.7|7869.9|7880.4|7876.7|7866.3|7862.6|858
1704203400000|2024-01-02 13:50:00|7872.3|7869.5|7877.2|7874.4|7881.2|7878.3|7872.2|7869.4|1467
1704203700000|2024-01-02 13:55:00|7877.1|7874.3|7890.2|7887.4|7902.1|7899.3|7876.2|7873.4|1716
1704204000000|2024-01-02 14:00:00|7890.3|7887.5|7833.9|7831.1|7895.1|7891.3|7829.2|7826.4|3885
1704204300000|2024-01-02 14:05:00|7833.5|7830.7|7805.5|7801.7|7840.2|7836.7|7801.5|7798.3|2915
1704204600000|2024-01-02 14:10:00|7804.5|7800.8|7822.6|7818.8|7826.3|7823.5|7802.6|7799.7|2124
1704204900000|2024-01-02 14:15:00|7822.5|7819.7|7819.5|7816.7|7827.6|7824.5|7809.6|7806.7|1231
1704205200000|2024-01-02 14:20:00|7820.4|7816.6|7780.7|7777.9|7823.6|7820.7|7771.7|7768.8|3415
1704205500000|2024-01-02 14:25:00|7780.9|7777.1|7778.7|7775.9|7789.8|7786.9|7776.9|7774|2108
1704205800000|2024-01-02 14:30:00|7776.6|7773.8|7739.8|7737|7776.8|7773.8|7736|7733|4507
1704206100000|2024-01-02 14:35:00|7739.9|7736.1|7725|7722.2|7751.9|7748.1|7720.8|7718|4184
1704206400000|2024-01-02 14:40:00|7725.1|7721.3|7723.9|7721.1|7730.8|7727|7699.2|7696.3|6132
1704206700000|2024-01-02 14:45:00|7723.7|7720.9|7706.9|7703.1|7733.8|7730.5|7699.7|7696.9|3773
1704207000000|2024-01-02 14:50:00|7706.8|7704|7695.2|7692.4|7724.1|7721.3|7690.1|7687.2|4551
1704207300000|2024-01-02 14:55:00|7695.1|7691.4|7721.7|7718.9|7723.7|7720|7693.1|7690.2|4358
1704207600000|2024-01-02 15:00:00|7722.6|7718.8|7728.6|7725.8|7734.8|7731.9|7713.7|7710.9|2269
1704207900000|2024-01-02 15:05:00|7728.7|7724.8|7713.5|7710.7|7732.3|7729|7710.6|7707.8|1012
1704208200000|2024-01-02 15:10:00|7713.6|7710.8|7715.6|7711.8|7719.7|7716.8|7699.6|7696.8|1912
1704208500000|2024-01-02 15:15:00|7714.7|7711.9|7720.8|7717|7724.6|7721|7698.7|7695.9|1425
1704208800000|2024-01-02 15:20:00|7720.7|7717.9|7718.7|7715.9|7734.8|7731.8|7714.7|7711.8|1737
1704209100000|2024-01-02 15:25:00|7718.8|7715|7726.9|7724.1|7729.8|7726.9|7713.9|7711|1278
1704209400000|2024-01-02 15:30:00|7727.7|7724.9|7716.9|7713.1|7727.9|7725|7705.9|7703|1089
1704209700000|2024-01-02 15:35:00|7717.8|7714.1|7745.9|7743.1|7746.9|7744|7714.9|7712.1|2299
1704210000000|2024-01-02 15:40:00|7744.9|7742.1|7743.9|7740.1|7764.8|7762|7740.9|7738.1|2775
1704210300000|2024-01-02 15:45:00|7742.9|7739.2|7710.1|7707.3|7749.1|7745.3|7709|7706.2|2150
1704210600000|2024-01-02 15:50:00|7709.9|7707.1|7698.1|7695.3|7714.5|7711.2|7694.1|7691.2|2773
1704210900000|2024-01-02 15:55:00|7698.2|7695.4|7705.1|7702.3|7711|7708.2|7696.3|7693.4|1564
1704211200000|2024-01-02 16:00:00|7705|7702.2|7715.1|7711.3|7724.1|7721.2|7702.8|7699.3|2412
1704211500000|2024-01-02 16:05:00|7715.2|7712.4|7711.4|7708.6|7724.2|7721.4|7698.2|7695.3|2061
1704211800000|2024-01-02 16:10:00|7711.3|7708.5|7666.1|7662.3|7711.3|7708.5|7652.4|7649.5|5553
1704212100000|2024-01-02 16:15:00|7666|7663.2|7634.4|7631.6|7666|7663.2|7631.3|7627.5|3656
1704212400000|2024-01-02 16:20:00|7635.2|7632.4|7633.3|7629.5|7648.3|7644.6|7626.4|7623.5|3502
1704212700000|2024-01-02 16:25:00|7632.4|7629.6|7614.2|7611.4|7637.3|7634.4|7613.4|7609.7|7100
1704213000000|2024-01-02 16:30:00|7614.3|7611.5|7612.4|7609.6|7619.4|7616.5|7605.3|7601.5|3694
1704213300000|2024-01-02 16:35:00|7612.3|7608.5|7590.6|7587.8|7617.4|7613.6|7588.4|7585.5|3327
1704213600000|2024-01-02 16:40:00|7590.5|7587.7|7615.6|7612.8|7618.7|7614.9|7589.5|7585.7|2657
1704213900000|2024-01-02 16:45:00|7616.4|7613.6|7633.5|7630.7|7637.5|7634.7|7615.6|7612.7|2941
1704214200000|2024-01-02 16:50:00|7632.5|7629.7|7620.7|7616.9|7632.7|7629.8|7618.7|7615|1583
1704214500000|2024-01-02 16:55:00|7619.8|7617|7637.9|7634.1|7638.9|7635.2|7608.2|7605.4|3626
1704214800000|2024-01-02 17:00:00|7636.9|7633.1|7634.8|7632|7647.9|7645|7631.4|7628.1|1968
1704215100000|2024-01-02 17:05:00|7635.8|7632.1|7633.1|7629.3|7639.9|7637|7622|7618.2|1601
1704215400000|2024-01-02 17:10:00|7633|7630.2|7632.9|7629.1|7644|7641.2|7630|7627.2|1175
1704215700000|2024-01-02 17:15:00|7632.1|7628.3|7630.1|7627.3|7641.1|7638.2|7626|7623.1|1205
1704216000000|2024-01-02 17:20:00|7630.9|7628.1|7614|7611.2|7634.1|7631.2|7614|7611.1|1049
1704216300000|2024-01-02 17:25:00|7614.1|7611.3|7633.1|7629.3|7637.2|7634.3|7613.2|7609.4|1403
1704216600000|2024-01-02 17:30:00|7633.2|7629.4|7639.2|7636.4|7640.1|7637.2|7626|7622.5|1934
1704216900000|2024-01-02 17:35:00|7639.1|7636.3|7635|7632.2|7644.5|7641.2|7625|7621.3|1195
1704217200000|2024-01-02 17:40:00|7635.1|7632.3|7647.8|7645|7650.9|7647.2|7635|7632.1|1442
1704217500000|2024-01-02 17:45:00|7648.9|7645.1|7661.8|7659|7665.6|7662|7642.7|7639.1|1279
1704217800000|2024-01-02 17:50:00|7662.7|7658.9|7681.7|7677.9|7682.7|7679|7660.6|7656.9|1379
1704218100000|2024-01-02 17:55:00|7681.8|7678.9|7673|7670.2|7687.7|7684.9|7672.8|7669|1733
1704218400000|2024-01-02 18:00:00|7672.9|7670.1|7670.1|7667.3|7673|7670.1|7660|7656.3|1246
1704218700000|2024-01-02 18:05:00|7670.2|7667.4|7671.1|7668.3|7677.3|7674.4|7662|7658.3|1049
1704219000000|2024-01-02 18:10:00|7671.9|7669.1|7661.1|7658.3|7673.1|7670.2|7654.1|7651.2|949
1704219300000|2024-01-02 18:15:00|7662|7658.2|7657.1|7654.3|7667.1|7664.3|7655.2|7652.3|916
1704219600000|2024-01-02 18:20:00|7657.9|7655.1|7652.4|7649.6|7665.5|7662.6|7649.4|7646.5|1879
1704219900000|2024-01-02 18:25:00|7651.6|7648.8|7634.6|7630.8|7651.6|7648.8|7629.6|7626.7|1783
1704220200000|2024-01-02 18:30:00|7634.5|7630.7|7632.5|7628.7|7646.6|7643.8|7628.6|7625.7|1095
1704220500000|2024-01-02 18:35:00|7631.6|7628.8|7607.6|7604.8|7641.5|7637.8|7601.5|7598.6|2223
1704220800000|2024-01-02 18:40:00|7607.4|7604.6|7597.3|7593.5|7610.3|7607.5|7593.3|7590.5|1100
1704221100000|2024-01-02 18:45:00|7597.4|7593.6|7593.6|7590.8|7604.6|7601.7|7591.6|7588.7|1583
1704221400000|2024-01-02 18:50:00|7592.8|7590|7593.4|7590.6|7604.4|7601.6|7587.3|7583.7|2049
1704221700000|2024-01-02 18:55:00|7593.5|7589.7|7579.4|7576.6|7597.4|7594.5|7578.4|7575.5|995
1704222000000|2024-01-02 19:00:00|7578.4|7575.6|7576.4|7572.6|7585.5|7582.6|7568.5|7564.8|2099
1704222300000|2024-01-02 19:05:00|7576.5|7572.7|7567.5|7564.7|7581.4|7578.6|7561.7|7558.8|2135
1704222600000|2024-01-02 19:10:00|7567.6|7563.8|7589.1|7586.3|7604.4|7601.6|7564.4|7560.7|3440
1704222900000|2024-01-02 19:15:00|7589.2|7586.4|7579.4|7576.6|7598.1|7594.4|7578.4|7575.6|1208
1704223200000|2024-01-02 19:20:00|7580.3|7576.5|7595.2|7592.4|7600.7|7597.4|7579.4|7576.5|2096
1704223500000|2024-01-02 19:25:00|7596.2|7593.4|7590.2|7587.4|7605.1|7602.3|7583.4|7580.6|5953
1704223800000|2024-01-02 19:30:00|7591.1|7588.3|7601.2|7598.4|7612.2|7609.3|7590.2|7587.4|2967
1704224100000|2024-01-02 19:35:00|7601.1|7598.3|7605.9|7602.1|7607.1|7604.2|7601.1|7598.3|692
1704224400000|2024-01-02 19:40:00|7605|7602.2|7607.9|7604.1|7608|7605.1|7601|7598.1|939
1704224700000|2024-01-02 19:45:00|7608|7604.2|7607|7604.2|7610|7607.1|7606|7603.1|198
1704225000000|2024-01-02 19:50:00|7607.1|7603.3|7605|7602.2|7607.1|7604.2|7603|7600.2|299
1704225300000|2024-01-02 19:55:00|7605.1|7601.3|7604|7601.2|7606.1|7603.2|7601|7598.1|178
1704225600000|2024-01-02 20:00:00|7603.9|7601.1|7616|7613.2|7616|7613.2|7602|7598.2|274
1704225900000|2024-01-02 20:05:00|7615|7612.2|7613.1|7609.3|7615|7612.2|7609|7606.1|475
1704226200000|2024-01-02 20:10:00|7613|7610.2|7606.9|7603.1|7614.1|7611.2|7605|7602.2|330
1704226500000|2024-01-02 20:15:00|7606.1|7603.3|7606.9|7603.1|7612.9|7609.1|7604.9|7602|257
1704226800000|2024-01-02 20:20:00|7606|7603.2|7611.8|7609|7612|7609|7605.8|7602.1|540
1704227100000|2024-01-02 20:25:00|7611.9|7608.1|7611.9|7608.1|7613.9|7610.9|7605|7602.1|722
1704227400000|2024-01-02 20:30:00|7610.8|7608|7608.9|7605.1|7611.9|7609|7605|7602.1|286
1704227700000|2024-01-02 20:35:00|7608|7605.2|7595|7592.2|7608.9|7605.6|7594|7591.1|154
1704228000000|2024-01-02 20:40:00|7595.1|7591.2|7597.9|7595.1|7597.9|7595.1|7593.8|7590.1|247
1704228300000|2024-01-02 20:45:00|7598|7594.2|7597.9|7594.1|7600.9|7598|7594.9|7592|243
1704228600000|2024-01-02 20:50:00|7597.8|7594|7592.8|7590|7600.7|7597|7591.9|7589.1|262
1704228900000|2024-01-02 20:55:00|7592.9|7590.1|7591.9|7588.1|7597.9|7594.2|7591.8|7588.1|180
1704229200000|2024-01-02 21:00:00|7591|7588.2|7598.9|7595.1|7599.9|7597|7588.9|7586.1|108
1704229500000|2024-01-02 21:05:00|7599.8|7596|7599|7595.2|7601.9|7599|7596|7593.1|83
1704229800000|2024-01-02 21:10:00|7598.9|7596.1|7598.5|7594.7|7605.9|7602.2|7595.8|7592.9|305
1704230100000|2024-01-02 21:15:00|7597.6|7594.8|7599.6|7595.8|7602.5|7598.8|7595.6|7591.8|80
1704230400000|2024-01-02 21:20:00|7599.5|7596.7|7598.5|7595.7|7600.5|7596.8|7597.6|7594.8|77
1704230700000|2024-01-02 21:25:00|7600.2|7596.4|7606.6|7603.8|7607.5|7603.8|7600.2|7596.4|97
1704231000000|2024-01-02 21:30:00|7606.5|7603.7|7603.5|7599.7|7607.5|7603.8|7602.5|7598.7|42
1704231300000|2024-01-02 21:35:00|7602.6|7599.8|7604.5|7600.7|7604.5|7600.8|7602.4|7598.7|47
1704231600000|2024-01-02 21:40:00|7603.5|7599.7|7604.5|7600.7|7605.6|7601.8|7601.5|7598.6|516
1704231900000|2024-01-02 21:45:00|7605.3|7601.5|7604.5|7600.7|7605.4|7601.6|7601.5|7597.7|203
1704232200000|2024-01-02 21:50:00|7604.4|7601.6|7601.5|7597.7|7605.6|7602.7|7599.5|7596.7|110
1704232500000|2024-01-02 21:55:00|7602.5|7598.7|7597.5|7593.7|7603.5|7599.8|7596.5|7592.7|85
1704232800000|2024-01-02 22:00:00|7600.3|7592.5|7604.6|7600.8|7606.6|7601.3|7600.3|7592.5|6
1704233100000|2024-01-02 22:05:00|7605.6|7602.8|7607.1|7603.3|7610.7|7605.8|7605.6|7601.6|45
1704233400000|2024-01-02 22:10:00|7605.8|7603|7608.2|7600.4|7608.2|7603|7605.8|7600.3|21
1704233700000|2024-01-02 22:15:00|7607.4|7603.6|7608.2|7600.4|7608.2|7604.8|7607.4|7600.4|4
1704234000000|2024-01-02 22:20:00|7608.7|7600.9|7607.6|7599.8|7608.7|7600.9|7606.6|7598.8|18
1704234300000|2024-01-02 22:25:00|7605.1|7601.3|7608.2|7600.4|7608.7|7601.3|7605.1|7599.8|3
1704234600000|2024-01-02 22:30:00|7608.6|7600.8|7608.7|7600.9|7608.7|7600.9|7608.6|7600.8|2
1704234900000|2024-01-02 22:35:00|7608.3|7600.5|7608.7|7600.9|7608.7|7600.9|7608.2|7600.4|11
1704235200000|2024-01-02 22:40:00|7609.1|7601.3|7609.2|7601.4|7609.2|7601.4|7609.1|7601.3|2
1704235500000|2024-01-02 22:45:00|7608.8|7601|7608.6|7600.8|7609.2|7601.4|7608.6|7600.8|2
1704235800000|2024-01-02 22:50:00|7608.2|7600.4|7608.3|7600.5|7608.3|7601.5|7602.8|7599.3|41
1704236100000|2024-01-02 22:55:00|7608.8|7601|7609.9|7602.1|7609.9|7602.1|7608.4|7600.6|4
1704236400000|2024-01-02 23:00:00|7609.8|7602|7609.8|7602|7609.8|7602|7609.8|7602|0
1704243600000|2024-01-03 01:00:00|7599.5|7595.7|7612.5|7608.7|7614.7|7610.9|7595.6|7591.9|592
1704243900000|2024-01-03 01:05:00|7612.7|7608.9|7617.7|7613.9|7619.5|7615.7|7607.5|7604.6|260
1704244200000|2024-01-03 01:10:00|7617.6|7613.8|7594.9|7592.1|7618.6|7614.9|7589.8|7586.1|439
1704244500000|2024-01-03 01:15:00|7595|7591.2|7593.9|7590.1|7595|7591.2|7582.8|7579.1|316
1704244800000|2024-01-03 01:20:00|7593.8|7590|7590.8|7588|7594.9|7592|7585.9|7583|257
1704245100000|2024-01-03 01:25:00|7590.7|7587.9|7582.9|7579.1|7591.9|7588.1|7580.8|7577.9|512
1704245400000|2024-01-03 01:30:00|7582.8|7580|7585.7|7581.9|7592.7|7589|7580.8|7577.9|278
1704245700000|2024-01-03 01:35:00|7585.8|7582|7582.8|7580|7588.7|7585|7582.8|7579|246
1704246000000|2024-01-03 01:40:00|7582.7|7579.9|7590.4|7586.6|7590.4|7586.6|7581.6|7577.9|135
1704246300000|2024-01-03 01:45:00|7589.6|7586.8|7591.6|7588.8|7596.4|7592.8|7588.4|7584.6|126
1704246600000|2024-01-03 01:50:00|7591.7|7588.9|7592.3|7588.5|7596.7|7593.6|7590.4|7587.5|76
1704246900000|2024-01-03 01:55:00|7592.4|7588.6|7581.4|7578.6|7592.6|7589.6|7580.4|7576.8|134
1704247200000|2024-01-03 02:00:00|7581.6|7578.8|7589.7|7585.9|7589.7|7586|7578.9|7575.9|321
1704247500000|2024-01-03 02:05:00|7588.9|7585.1|7591.8|7588|7591.9|7589|7581.8|7579|151
1704247800000|2024-01-03 02:10:00|7591.7|7587.9|7588.7|7584.9|7591.8|7588|7587.7|7584|214
1704248100000|2024-01-03 02:15:00|7587.8|7585|7586.7|7583.9|7587.8|7585|7586.7|7583.9|70
1704248400000|2024-01-03 02:20:00|7587.7|7584|7588.7|7585.9|7589.8|7586.9|7586.7|7583.9|111
1704248700000|2024-01-03 02:25:00|7588.8|7586|7590.7|7587.9|7590.7|7587.9|7588.7|7585.9|53
1704249000000|2024-01-03 02:30:00|7590.8|7588|7587.9|7584.1|7591.8|7589|7586.9|7584|131
1704249300000|2024-01-03 02:35:00|7587.8|7584|7587.9|7584.1|7588.8|7585.9|7586.9|7584|151
1704249600000|2024-01-03 02:40:00|7587|7584.2|7587.9|7585.1|7590.9|7588|7586.9|7584.1|47
1704249900000|2024-01-03 02:45:00|7588.9|7586.1|7590|7586.2|7591.9|7588.1|7588.9|7586.1|47
1704250200000|2024-01-03 02:50:00|7589.1|7586.3|7588.9|7586.1|7593.1|7589.8|7588.9|7586.1|109
1704250500000|2024-01-03 02:55:00|7589|7586.2|7589.9|7586.1|7590.9|7587.3|7589|7586.1|193
1704250800000|2024-01-03 03:00:00|7589.8|7587|7595.9|7593.1|7596|7593.2|7588.9|7586.1|76
1704251100000|2024-01-03 03:05:00|7595.8|7593|7584|7581.2|7595.9|7593|7583|7579.7|323
1704251400000|2024-01-03 03:10:00|7584.1|7580.3|7585|7582.2|7586.1|7583.3|7583.1|7580.2|76
1704251700000|2024-01-03 03:15:00|7584.9|7582.1|7586.9|7584.1|7587.9|7584.2|7583.1|7580.2|123
1704252000000|2024-01-03 03:20:00|7587.6|7584.8|7582|7579.2|7588.9|7585.1|7581.1|7578.2|198
1704252300000|2024-01-03 03:25:00|7582.1|7579.3|7579|7575.2|7582.9|7579.3|7578|7575.2|332
1704252600000|2024-01-03 03:30:00|7580|7576.2|7585|7581.2|7585.1|7582.2|7579|7575.3|57
1704252900000|2024-01-03 03:35:00|7584.1|7581.3|7583|7579.2|7584.1|7581.3|7580|7577.2|59
1704253200000|2024-01-03 03:40:00|7582.9|7579.1|7588|7585.2|7588|7585.2|7582.9|7579.1|304
1704253500000|2024-01-03 03:45:00|7589|7586.2|7589.9|7586.1|7592|7588.2|7587.1|7584.2|129
1704253800000|2024-01-03 03:50:00|7590|7586.2|7589|7586.2|7590.1|7587.2|7588|7584.2|21
1704254100000|2024-01-03 03:55:00|7589.1|7585.3|7588.1|7584.3|7589.1|7586.2|7587.1|7584.2|24
1704254400000|2024-01-03 04:00:00|7587.1|7585.2|7588.1|7584.3|7588.1|7585.2|7587.1|7584.3|25
1704254700000|2024-01-03 04:05:00|7588|7584.2|7587|7584.2|7588.1|7585.2|7587|7583.2|25
1704255000000|2024-01-03 04:10:00|7586.9|7584.1|7586|7583.2|7587.1|7584.2|7586|7583|9
1704255300000|2024-01-03 04:15:00|7586.1|7582.3|7588.1|7584.3|7588.1|7585.2|7583.1|7580.3|67
1704255600000|2024-01-03 04:20:00|7589.5|7585.7|7588.1|7584.3|7589.5|7586.2|7588|7584.3|71
1704255900000|2024-01-03 04:25:00|7587.1||7588.1||7588.1||7587.1||13
1704256200000|2024-01-03 04:30:00|7588|7585.2|7589.1|7585.3|7589.1|7586.2|7588|7585.2|10
1704256500000|2024-01-03 04:35:00|7588|7585.2|7589|7585.2|7589.1|7586.2|7588|7584.3|14
1704256800000|2024-01-03 04:40:00|7588|7585.3|7588.1|7584.3|7589.1|7585.3|7587.1|7584.3|5
1704257100000|2024-01-03 04:45:00|7587.1|7583|7586|7583.2|7587.1|7584.2|7586|7583|10
1704257400000|2024-01-03 04:50:00|7586.8|7583|7584.8|7581|7587.1|7584.2|7584.8|7581|5
1704257700000|2024-01-03 04:55:00|7584|7581.2|7586|7582.2|7587|7584.2|7584|7580.2|84
1704258000000|2024-01-03 05:00:00|7585.8|7582|7585.8|7583|7586.1|7583.2|7583|7579.3|59
1704258300000|2024-01-03 05:05:00|7586|7583.2|7584|7581.2|7586.1|7583.2|7584|7581|8
1704258600000|2024-01-03 05:10:00|7583|7580.2|7581.1|7577.3|7583.1|7580.2|7580.1|7577.1|23
1704258900000|2024-01-03 05:15:00|7580.9|7578.1|7580.9|7578.1|7581.9|7578.3|7580.9|7577.3|11
1704259200000|2024-01-03 05:20:00|7580.8|7578|7581.8|7579|7581.9|7579.1|7580.1|7577.1|78
1704259500000|2024-01-03 05:25:00|7581.9|7579.1|7562.9|7560.1|7583.8|7580.1|7562.9|7560|244
1704259800000|2024-01-03 05:30:00|7564.5|7561.7|7568.8|7565|7569.1|7566.1|7560.8|7557.9|639
1704260100000|2024-01-03 05:35:00|7569.1|7565.3|7573.9|7570.1|7574.9|7572.1|7568.9|7565.3|65
1704260400000|2024-01-03 05:40:00|7573.8|7571|7573.7|7570.9|7575.1|7572.1|7568.8|7565.1|28
1704260700000|2024-01-03 05:45:00|7573.8|7571|7573.7|7570.9|7575.8|7573|7568.9|7566|142
1704261000000|2024-01-03 05:50:00|7574.6|7570.8|7572.6|7568.8|7575.6|7571.9|7571.7|7568.8|56
1704261300000|2024-01-03 05:55:00|7571.7|7568.9|7583.5|7579.7|7583.7|7580.8|7571.7|7568.8|199
1704261600000|2024-01-03 06:00:00|7582.5|7580.7|7580.4|7576.6|7583.6|7580.7|7579.4|7575.7|71
1704261900000|2024-01-03 06:05:00|7579.6|7575.8|7579.3|7575.5|7582.5|7579.6|7575.5|7571.7|35
1704262200000|2024-01-03 06:10:00|7579.6|7575.8|7576.8|7574|7580.6|7576.9|7570.9|7567.8|465
1704262500000|2024-01-03 06:15:00|7576.7|7573.9|7595.6|7592.8|7612|7608.7|7576.7|7573.8|1615
1704262800000|2024-01-03 06:20:00|7595.7|7592.9|7593.6|7589.8|7596.7|7593.4|7590.6|7587|191
1704263100000|2024-01-03 06:25:00|7594.6|7590.8|7601|7597.2|7602.6|7599.8|7592.5|7588.8|270
1704263400000|2024-01-03 06:30:00|7600.6|7596.8|7591.6|7587.8|7601.5|7597.8|7590.6|7586.9|79
1704263700000|2024-01-03 06:35:00|7591.7|7587.9|7591.7|7588.9|7591.8|7589|7585.8|7582.9|127
1704264000000|2024-01-03 06:40:00|7590.8|7587.9|7592.7|7589.9|7595.8|7592.1|7590.8|7587.9|121
1704264300000|2024-01-03 06:45:00|7592|7588.2|7589.3|7586.5|7593.6|7589.9|7588.7|7585.8|107
1704264600000|2024-01-03 06:50:00|7589.8|7587|7594.5|7590.7|7594.6|7590.9|7588.7|7585.8|206
1704264900000|2024-01-03 06:55:00|7594.6|7590.8|7596.7|7592.9|7600.6|7596.9|7591.6|7587.9|436
1704265200000|2024-01-03 07:00:00|7596.6|7592.8|7595.6|7591.8|7596.6|7592.9|7591.8|7588.9|175
1704265500000|2024-01-03 07:05:00|7595.7|7591.9|7588.7|7585.9|7595.7|7591.9|7583.8|7580.9|153
1704265800000|2024-01-03 07:10:00|7588.8|7586|7594.6|7590.8|7596.7|7593.8|7588.6|7584.8|169
1704266100000|2024-01-03 07:15:00|7593.8|7590|7587.7|7584.9|7594.6|7590.9|7582.7|7579|182
1704266400000|2024-01-03 07:20:00|7587.6|7583.8|7593.5|7590.7|7593.7|7590.7|7585.7|7582.8|203
1704266700000|2024-01-03 07:25:00|7593.7|7590.9|7585.6|7581.8|7593.7|7590.9|7584.7|7581.8|194
1704267000000|2024-01-03 07:30:00|7585.7|7582.9|7588.5|7585.7|7588.6|7585.7|7581.7|7578.8|260
1704267300000|2024-01-03 07:35:00|7588.6|7585.8|7585.5|7582.7|7588.6|7585.8|7580.8|7577.9|276
1704267600000|2024-01-03 07:40:00|7585.7|7582.9|7581.7|7578.9|7586.6|7582.9|7581.3|7578|84
1704267900000|2024-01-03 07:45:00|7581.6|7578.8|7579.7|7576.9|7584.7|7581.9|7578.5|7575.1|383
1704268200000|2024-01-03 07:50:00|7579.8|7577|7568.9|7565.1|7581.9|7579.1|7568.8|7565.1|545
1704268500000|2024-01-03 07:55:00|7569|7565.2|7562.2|7559.4|7570.9|7567.1|7561|7558.2|706
1704268800000|2024-01-03 08:00:00|7562|7559.2|7559.3|7555.5|7565.2|7562.4|7557|7553.4|1043
1704269100000|2024-01-03 08:05:00|7558.4|7555.6|7559.1|7556.3|7564.3|7561.3|7558.1|7554.5|573
1704269400000|2024-01-03 08:10:00|7559.3|7556.5|7551|7547.2|7559.3|7556.5|7544|7540.5|1459
1704269700000|2024-01-03 08:15:00|7551.1|7547.3|7544.4|7540.6|7553.5|7550.6|7544.4|7540.6|1297
1704270000000|2024-01-03 08:20:00|7544.6|7540.8|7540.6|7537.8|7547.5|7544.6|7533|7530.2|1728
1704270300000|2024-01-03 08:25:00|7542.5|7538.7|7531.6|7528.8|7546.6|7543.8|7520.8|7516.6|6109
1704270600000|2024-01-03 08:30:00|7532.4|7529.6|7551.6|7548.8|7553.7|7550.8|7531.6|7528.8|2859
1704270900000|2024-01-03 08:35:00|7551.5|7548.7|7548.8|7546|7557.5|7553.8|7541.7|7538.9|1269
1704271200000|2024-01-03 08:40:00|7549.7|7545.9|7540.8|7538|7549.8|7547|7531.9|7529|1229
1704271500000|2024-01-03 08:45:00|7541.8|7539|7553.8|7551|7559.8|7557|7540.8|7537.2|782
1704271800000|2024-01-03 08:50:00|7555.7|7551.9|7558.5|7555.7|7563.7|7560.8|7549.8|7546.8|829
1704272100000|2024-01-03 08:55:00|7558.6|7555.8|7551.7|7547.9|7558.6|7555.8|7541.8|7538.9|840
1704272400000|2024-01-03 09:00:00|7551.8|7548|7539.9|7537.1|7551.8|7548.3|7524.9|7521.6|1705
1704272700000|2024-01-03 09:05:00|7539.8|7537|7530.9|7527.1|7542.8|7539.9|7529.8|7526.1|729
1704273000000|2024-01-03 09:10:00|7530.8|7527|7517.1|7513.3|7537.7|7534|7515.1|7512.2|2859
1704273300000|2024-01-03 09:15:00|7517|7514.2|7512.2|7509.4|7517.1|7514.2|7507.1|7504.3|3564
1704273600000|2024-01-03 09:20:00|7511.3|7508.5|7491.6|7488.8|7514.3|7511.3|7491.3|7488.5|3213
1704273900000|2024-01-03 09:25:00|7491.3|7488.5|7503.2|7500.4|7505.3|7501.5|7481.6|7478.6|2138
1704274200000|2024-01-03 09:30:00|7502.2|7499.4|7533.3|7530.5|7534.3|7531.4|7502.2|7498.5|1026
1704274500000|2024-01-03 09:35:00|7533.2|7530.4|7570.6|7566.8|7570.9|7567.8|7531.2|7527.5|1925
1704274800000|2024-01-03 09:40:00|7570.7|7566.9|7544.9|7541.1|7571.7|7568|7542.8|7539.2|1048
1704275100000|2024-01-03 09:45:00|7543.9|7540.1|7550.5|7546.7|7553.3|7550|7543.9|7540.1|2034
1704275400000|2024-01-03 09:50:00|7550.4|7547.6|7562.6|7559.8|7574.8|7571.5|7550.4|7546.7|4101
1704275700000|2024-01-03 09:55:00|7563.5|7559.7|7552.4|7549.6|7564.7|7561.8|7544.8|7541.9|517
1704276000000|2024-01-03 10:00:00|7552.8|7550|7572.9|7569.1|7573.1|7569.6|7546.6|7543.8|2546
1704276300000|2024-01-03 10:05:00|7572.3|7568.5|7559.1|7556.3|7572.3|7568.5|7549.5|7546.7|1549
1704276600000|2024-01-03 10:10:00|7559.2|7556.4|7554.1|7551.3|7559.2|7556.4|7538.4|7535.4|876
1704276900000|2024-01-03 10:15:00|7554.2|7551.4|7565.5|7561.7|7566.5|7563.7|7543.4|7539.6|742
1704277200000|2024-01-03 10:20:00|7565.4|7562.6|7570.4|7567.6|7577.4|7574.6|7561.4|7558.6|1188
1704277500000|2024-01-03 10:25:00|7570.5|7567.7|7561.5|7558.7|7572.4|7569.4|7561.4|7558.6|749
1704277800000|2024-01-03 10:30:00|7561.4|7558.6|7569.6|7566.8|7570.5|7566.8|7552.6|7548.8|1116
1704278100000|2024-01-03 10:35:00|7569.7|7565.9|7563.6|7560.8|7570.5|7567.7|7557.6|7553.9|357
1704278400000|2024-01-03 10:40:00|7563.7|7559.9|7576.6|7573.8|7576.6|7573.8|7561.6|7557.9|580
1704278700000|2024-01-03 10:45:00|7576.7|7572.9|7558.4|7555.6|7578|7574.7|7553.6|7550.7|2529
1704279000000|2024-01-03 10:50:00|7557.4|7554.6|7564.2|7560.4|7569.2|7566.3|7555.4|7552.4|756
1704279300000|2024-01-03 10:55:00|7563.2|7560.3|7544|7541.2|7563.2|7560.3|7543|7539.3|799
1704279600000|2024-01-03 11:00:00|7544.1|7541.3|7561.1|7558.3|7564.9|7562.1|7544.1|7541.3|1818
1704279900000|2024-01-03 11:05:00|7561|7558.2|7573.9|7571.1|7579.9|7577|7560|7557.2|963
1704280200000|2024-01-03 11:10:00|7572.9|7570.1|7586.9|7584.1|7590|7587.2|7571.9|7569|947
1704280500000|2024-01-03 11:15:00|7588|7584.2|7588.8|7586|7593.6|7590.8|7585.9|7583|1254
1704280800000|2024-01-03 11:20:00|7588.7|7585.9|7588.9|7586.1|7590.8|7587.1|7584.6|7581.8|373
1704281100000|2024-01-03 11:25:00|7589.8|7586|7584.9|7582.1|7596.6|7593|7584.8|7582|828
1704281400000|2024-01-03 11:30:00|7585.8|7582|7591.8|7589|7594.8|7591.1|7578.8|7575|510
1704281700000|2024-01-03 11:35:00|7591.9|7589.1|7589|7586.2|7596.8|7594|7587.9|7585.1|204
1704282000000|2024-01-03 11:40:00|7589.9|7587.1|7595.9|7593.1|7599.7|7596.9|7587|7584.2|916
1704282300000|2024-01-03 11:45:00|7595.7|7592.9|7585.5|7582.7|7595.7|7592.9|7584.9|7582.1|464
1704282600000|2024-01-03 11:50:00|7585.9|7583.1|7599.7|7596.9|7600|7597.1|7582.9|7580|528
1704282900000|2024-01-03 11:55:00|7599.8|7596|7608.8|7605|7611|7608|7599.7|7596|1371
1704283200000|2024-01-03 12:00:00|7608.7|7604.9|7608.7|7605.9|7615.6|7611.8|7599.9|7596.1|902
1704283500000|2024-01-03 12:05:00|7610.7|7607.9|7604.8|7602|7613.7|7610.8|7602.9|7600.1|678
1704283800000|2024-01-03 12:10:00|7604.9|7602.1|7611.1|7608.3|7613.8|7610.9|7600.9|7598.1|955
1704284100000|2024-01-03 12:15:00|7610.9|7608.1|7597|7594.2|7612|7609.1|7596|7593.1|544
1704284400000|2024-01-03 12:20:00|7598|7595.1|7600.3|7597.5|7603.6|7599.9|7593.8|7591|941
1704284700000|2024-01-03 12:25:00|7599.8|7597|7603.7|7600.9|7609.6|7605.9|7598.7|7595|447
1704285000000|2024-01-03 12:30:00|7604.6|7600.8|7645.5|7641.7|7649.6|7646.8|7601.7|7598.9|1445
1704285300000|2024-01-03 12:35:00|7645.6|7641.8|7649|7646.2|7667|7663.2|7637.4|7634.6|6423
1704285600000|2024-01-03 12:40:00|7648|7645.2|7648.1|7645.3|7657.1|7654.2|7641.2|7638.3|1909
1704285900000|2024-01-03 12:45:00|7648.2|7644.4|7653.1|7649.3|7668.9|7665.2|7645|7642.2|2052
1704286200000|2024-01-03 12:50:00|7653|7650.2|7653.9|7650.1|7658.9|7656.1|7650|7647.1|561
1704286500000|2024-01-03 12:55:00|7653|7650.2|7660.8|7658|7666.9|7664|7653|7650.1|1646
1704286800000|2024-01-03 13:00:00|7660.9|7657.1|7684|7681.2|7688.9|7686.1|7660.4|7657.1|2484
1704287100000|2024-01-03 13:05:00|7685|7682.2|7676.9|7673.1|7688|7685.2|7669.9|7667.1|1815
1704287400000|2024-01-03 13:10:00|7676|7673.2|7649.5|7646.7|7677|7674.2|7646.5|7643.6|2456
1704287700000|2024-01-03 13:15:00|7650.4|7646.6|7662.2|7659.4|7671.3|7667.5|7650.4|7646.6|878
1704288000000|2024-01-03 13:20:00|7663|7660.2|7646.5|7643.7|7664.1|7660.5|7646.3|7643.5|994
1704288300000|2024-01-03 13:25:00|7647.3|7643.5|7650.5|7647.7|7652.6|7649.8|7646.3|7643.5|830
1704288600000|2024-01-03 13:30:00|7650.3|7647.5|7663.5|7660.7|7666.3|7663.5|7644.3|7641.5|928
1704288900000|2024-01-03 13:35:00|7663.3|7660.5|7669.5|7666.7|7673.5|7670.5|7659.5|7656.5|843
1704289200000|2024-01-03 13:40:00|7670.3|7667.5|7657.2|7654.4|7670.8|7667.5|7653.3|7650.5|1380
1704289500000|2024-01-03 13:45:00|7658.3|7654.5|7639.3|7635.5|7659.2|7656.4|7636.2|7633.4|2298
1704289800000|2024-01-03 13:50:00|7639.5|7636.5|7626.5|7623.7|7639.5|7636.5|7622.5|7619.7|1270
1704290100000|2024-01-03 13:55:00|7626.3|7622.7|7632.5|7628.7|7636.5|7633.5|7626.3|7622.7|768
1704290400000|2024-01-03 14:00:00|7631.5|7627.9|7658|7655.2|7663|7660.2|7614.5|7611.7|3143
1704290700000|2024-01-03 14:05:00|7658.1|7654.3|7653|7650.2|7665.1|7661.4|7641|7638.1|1983
1704291000000|2024-01-03 14:10:00|7653.1|7649.3|7675.8|7673|7685.9|7683|7652.1|7649.3|2816
1704291300000|2024-01-03 14:15:00|7676.8|7672.9|7688.6|7685.8|7689.6|7686.8|7674.7|7671.8|2705
1704291600000|2024-01-03 14:20:00|7689.4|7685.6|7697.6|7694.8|7702.4|7698.8|7689.4|7685.6|1884
1704291900000|2024-01-03 14:25:00|7697.4|7694.6|7721.3|7718.5|7734.4|7731.4|7694.6|7691.6|5934
1704292200000|2024-01-03 14:30:00|7721.6|7718.8|7702.6|7698.8|7726.4|7723.6|7699.8|7696.9|2457
1704292500000|2024-01-03 14:35:00|7702.7|7698.9|7726.4|7723.6|7735.4|7732.6|7700.7|7697.9|3370
1704292800000|2024-01-03 14:40:00|7727.3|7723.5|7716.8|7714|7731.4|7728.5|7712.8|7709.1|1778
1704293100000|2024-01-03 14:45:00|7716.7|7713.9|7725.9|7722.1|7731.9|7728.1|7712.8|7710|2517
1704293400000|2024-01-03 14:50:00|7725.8|7723|7715.1|7711.3|7730.9|7728|7711|7708.2|1783
1704293700000|2024-01-03 14:55:00|7715|7711.2|7762.7|7759.9|7767.7|7764.9|7714.9|7711.2|2869
1704294000000|2024-01-03 15:00:00|7762.8|7760|7786.9|7784.1|7803.2|7799.6|7760.7|7757.5|6531
1704294300000|2024-01-03 15:05:00|7786.8|7784|7795.7|7792.9|7803.7|7799.9|7784.5|7781.6|4578
1704294600000|2024-01-03 15:10:00|7794.8|7792|7807.7|7804.9|7813.5|7810.7|7793.7|7790.9|2923
1704294900000|2024-01-03 15:15:00|7808.5|7805.7|7785.9|7783.1|7810.7|7807.7|7779.9|7777.1|2586
1704295200000|2024-01-03 15:20:00|7786.8|7783|7799.9|7797.1|7801.9|7799.1|7784.8|7781.1|3162
1704295500000|2024-01-03 15:25:00|7799.1|7796.3|7799.1|7796.3|7824.3|7820.2|7798.9|7796|4049
1704295800000|2024-01-03 15:30:00|7799.2|7795.4|7820.2|7817.4|7829|7826.2|7799.1|7795.4|2534
1704296100000|2024-01-03 15:35:00|7820.1|7817.3|7816.2|7813.4|7824.3|7821.5|7808.2|7804.4|3441
1704296400000|2024-01-03 15:40:00|7817.1|7813.3|7816.2|7813.4|7819.1|7815.4|7803.2|7800.4|1961
1704296700000|2024-01-03 15:45:00|7815.3|7812.5|7820|7817.2|7823.9|7820.2|7807.3|7804.4|1879
1704297000000|2024-01-03 15:50:00|7819.1|7816.3|7833.1|7829.3|7840.1|7837.3|7819.1|7816.2|2527
1704297300000|2024-01-03 15:55:00|7833|7830.2|7834.1|7831.3|7837.2|7834.3|7814.2|7811.4|1800
1704297600000|2024-01-03 16:00:00|7834.2|7830.4|7835.3|7832.5|7841.1|7837.4|7828.1|7824.4|2179
1704297900000|2024-01-03 16:05:00|7836.3|7833.4|7796.6|7792.8|7839.2|7835.5|7794.4|7791.6|3976
1704298200000|2024-01-03 16:10:00|7795.8|7792|7809.4|7806.6|7819.3|7816.5|7794.6|7791.6|2618
1704298500000|2024-01-03 16:15:00|7809.3|7806.5|7796.5|7793.7|7814.3|7810.6|7789.5|7786.7|2574
1704298800000|2024-01-03 16:20:00|7797.4|7794.6|7802.4|7799.6|7828.3|7825.5|7791.5|7788.6|3798
1704299100000|2024-01-03 16:25:00|7802.5|7798.7|7797.1|7794.3|7818.3|7814.8|7792.1|7789.3|5111
1704299400000|2024-01-03 16:30:00|7797.9|7795.1|7806.2|7802.4|7809.2|7806.4|7793.1|7789.4|4015
1704299700000|2024-01-03 16:35:00|7806.3|7802.5|7806.3|7802.5|7815.3|7812.4|7801.3|7798.4|855
1704300000000|2024-01-03 16:40:00|7806.2|7803.4|7808.4|7805.6|7816.1|7812.4|7802.3|7799.4|1592
1704300300000|2024-01-03 16:45:00|7808.3|7805.5|7796.4|7793.6|7808.4|7805.6|7788.4|7785.6|1019
1704300600000|2024-01-03 16:50:00|7797.3|7793.5|7785.8|7783|7803.3|7800.5|7785.8|7783|2006
1704300900000|2024-01-03 16:55:00|7785.5|7782.7|7788.3|7785.5|7793.8|7790.5|7764.3|7760.7|2002
1704301200000|2024-01-03 17:00:00|7788.4|7785.6|7797.4|7793.6|7802.3|7798.6|7785.4|7781.6|1984
1704301500000|2024-01-03 17:05:00|7796.4|7792.6|7782.5|7778.7|7796.4|7792.6|7778.7|7775.7|1473
1704301800000|2024-01-03 17:10:00|7782.4|7778.6|7786.2|7782.4|7787.4|7784.5|7773.3|7769.5|984
1704302100000|2024-01-03 17:15:00|7786.4|7782.6|7777.3|7773.5|7787.3|7783.7|7774.4|7771.6|990
1704302400000|2024-01-03 17:20:00|7776.4|7773.6|7797.3|7793.5|7801.4|7798.6|7775.5|7772.5|1909
1704302700000|2024-01-03 17:25:00|7796.4|7793.6|7788.2|7784.4|7798.2|7795.4|7781.2|7778|1605
1704303000000|2024-01-03 17:30:00|7787.2|7783.9|7788.4|7784.6|7788.5|7785.6|7776.2|7772.5|676
1704303300000|2024-01-03 17:35:00|7787.4|7783.7|7793.3|7789.5|7796.5|7793.7|7785.4|7781.7|608
1704303600000|2024-01-03 17:40:00|7793.4|7789.6|7801.3|7798.5|7807.5|7804.7|7790.5|7787.2|962
1704303900000|2024-01-03 17:45:00|7801.4|7798.6|7799.3|7796.5|7806.4|7803.6|7795.9|7792.1|495
1704304200000|2024-01-03 17:50:00|7799.4|7796.6|7793.5|7789.7|7799.5|7796.7|7789.4|7786.6|663
1704304500000|2024-01-03 17:55:00|7793.4|7790.6|7797.3|7794.5|7800.4|7797.5|7786.5|7783.7|1066
1704304800000|2024-01-03 18:00:00|7798.3|7795.5|7802.3|7799.5|7805.3|7802.5|7796.4|7793.5|605
1704305100000|2024-01-03 18:05:00|7802.4|7799.6|7816.2|7812.4|7818.3|7815.5|7802.4|7799.6|2271
1704305400000|2024-01-03 18:10:00|7816.1|7812.3|7824.9|7822.1|7829.1|7826.3|7812|7809.1|1164
1704305700000|2024-01-03 18:15:00|7825.1|7822.3|7826|7823.2|7829|7826.1|7816.1|7813.2|1182
1704306000000|2024-01-03 18:20:00|7826.8|7823|7825.8|7823|7829|7826|7819|7816|742
1704306300000|2024-01-03 18:25:00|7825|7821.2|7820.8|7818|7831|7828|7819|7816|1413
1704306600000|2024-01-03 18:30:00|7820.1|7817.3|7815|7811.2|7826|7823|7813.1|7810.2|1055
1704306900000|2024-01-03 18:35:00|7814.8|7812|7813.8|7811|7820.8|7817.5|7813|7810|938
1704307200000|2024-01-03 18:40:00|7814.1|7811.3|7815.8|7812|7817.8|7814.9|7812.8|7810|629
1704307500000|2024-01-03 18:45:00|7815.7|7812.9|7822|7819.2|7825|7822.2|7815|7811.7|631
1704307800000|2024-01-03 18:50:00|7821.8|7819|7815|7812.2|7826.8|7823.5|7814|7810.7|839
1704308100000|2024-01-03 18:55:00|7814.8|7812|7817|7814.2|7818.8|7816|7813|7810.2|946
1704308400000|2024-01-03 19:00:00|7817.1|7813.3|7815.8|7813|7821.8|7819|7811.1|7808.3|1761
1704308700000|2024-01-03 19:05:00|7816|7813.2|7819.7|7816.9|7824.7|7821|7816|7813|1187
1704309000000|2024-01-03 19:10:00|7819.8|7817|7817.7|7814.9|7825.7|7822.8|7817.6|7814.3|1159
1704309300000|2024-01-03 19:15:00|7817.6|7814.8|7803.8|7801|7817.7|7814.9|7803.8|7801|3296
1704309600000|2024-01-03 19:20:00|7803|7799.2|7818.6|7814.8|7821.6|7818.3|7802|7799|1839
1704309900000|2024-01-03 19:25:00|7817.7|7814.9|7823.5|7820.7|7833.4|7830.6|7810.8|7808|8802
1704310200000|2024-01-03 19:30:00|7823.4|7820.6|7826.5|7823.7|7837.5|7833.7|7822.5|7819.7|1804
1704310500000|2024-01-03 19:35:00|7827.4|7823.6|7828.4|7825.6|7831.3|7827.7|7824.3|7821.3|462
1704310800000|2024-01-03 19:40:00|7828.3|7825.5|7827.7|7824.9|7832.7|7829.9|7824.1|7821.3|5258
1704311100000|2024-01-03 19:45:00|7827.6|7824.8|7834.6|7831.8|7835.7|7832.8|7823.8|7821|1345
1704311400000|2024-01-03 19:50:00|7834.5|7830.7|7834.5|7830.7|7834.6|7831.7|7830.5|7827.7|941
1704311700000|2024-01-03 19:55:00|7833.6|7830.8|7835.6|7832.8|7837.7|7834.8|7832.5|7829.7|323
1704312000000|2024-01-03 20:00:00|7835.4|7832.6|7835.4|7832.6|7835.7|7832.9|7832.7|7829.6|319
1704312300000|2024-01-03 20:05:00|7833.6|7831.6|7845.6|7841.8|7845.6|7842.6|7833.6|7830.6|350
1704312600000|2024-01-03 20:10:00|7845.4|7841.6|7844.3|7840.5|7846.3|7843.4|7842.3|7839.5|184
1704312900000|2024-01-03 20:15:00|7844.2|7841.4|7843.2|7840.4|7844.3|7841.4|7841.3|7838.4|167
1704313200000|2024-01-03 20:20:00|7844.2|7840.5|7856.2|7852.4|7863.1|7860.3|7842.2|7839.4|655
1704313500000|2024-01-03 20:25:00|7855.2|7852.3|7858.1|7855.3|7859.2|7856.3|7854.2|7851.3|168
1704313800000|2024-01-03 20:30:00|7857.3|7854.5|7861.1|7858.3|7864.1|7861.3|7857.1|7854.2|282
1704314100000|2024-01-03 20:35:00|7861.2|7858.4|7855.3|7852.5|7863.1|7860.2|7850.8|7847.5|930
1704314400000|2024-01-03 20:40:00|7855.2|7852.4|7852.3|7849.5|7856.3|7852.5|7851.3|7848.4|245
1704314700000|2024-01-03 20:45:00|7852.4|7848.6|7854.3|7851.5|7857.3|7854|7852.3|7848.6|145
1704315000000|2024-01-03 20:50:00|7854.2|7851.4|7845.3|7841.5|7854.3|7851.4|7844.2|7840.5|279
1704315300000|2024-01-03 20:55:00|7845.2|7842.4|7849.3|7846.5|7851.2|7847.6|7844.3|7841.4|188
1704315600000|2024-01-03 21:00:00|7850.2|7846.4|7849.3|7846.5|7851.4|7848.5|7848.3|7845.5|110
1704315900000|2024-01-03 21:05:00|7849.2|7845.5|7843.4|7839.6|7849.3|7846.4|7842.3|7839.5|75
1704316200000|2024-01-03 21:10:00|7844.2|7840.4|7841.4|7837.6|7845.3|7841.5|7839.5|7836.6|499
1704316500000|2024-01-03 21:15:00|7840.5|7837.7|7842.4|7838.6|7843.4|7839.7|7839.5|7836.7|80
1704316800000|2024-01-03 21:20:00|7842.5|7839.6|7843.3|7839.5|7845.7|7842.7|7842.4|7838.6|135
1704317100000|2024-01-03 21:25:00|7843.4|7839.6|7847.3|7839.5|7847.3|7841.6|7842.4|7839.5|124
1704317400000|2024-01-03 21:30:00|7844.9|7841.1|7835.4|7831.6|7844.9|7841.1|7816.7|7812.7|650
1704317700000|2024-01-03 21:35:00|7834.5|7831.7|7841.4|7837.6|7841.4|7838.5|7834.4|7830.9|218
1704318000000|2024-01-03 21:40:00|7842.2|7838.4|7847.3|7844.5|7864.4|7861.5|7841.3|7837.6|329
1704318300000|2024-01-03 21:45:00|7847.4|7843.6|7847.3|7843.5|7851.3|7847.5|7841.3|7837.5|181
1704318600000|2024-01-03 21:50:00|7846.4|7842.6|7848.2|7844.4|7850.2|7846.4|7844.3|7841|104
1704318900000|2024-01-03 21:55:00|7848.1|7845.3|7846.2|7842.4|7849.2|7845.5|7841.3|7837.5|51
1704319200000|2024-01-03 22:00:00|7846.5|7838.7|7840.3|7836.5|7846.8|7839.9|7840.3|7836.5|3
1704319500000|2024-01-03 22:05:00|7840.2|7836.4|7836.3|7833.5|7840.2|7836.5|7835.3|7832.5|15
1704319800000|2024-01-03 22:10:00|7835.3|7832.5|7834.2|7830.4|7837.3|7832.5|7833.3|7829.5|16
1704320100000|2024-01-03 22:15:00|7834.3|7830.5|7838.7|7830.9|7840.8|7833|7834.3|7830.4|2
1704320400000|2024-01-03 22:20:00|7838.3|7830.5|7840.2|7832.4|7841.8|7834.4|7838.2|7830.5|0
1704320700000|2024-01-03 22:25:00|7841.8|7834|7841.3|7833.5|7842.3|7839.5|7840.2|7832.4|8
1704321000000|2024-01-03 22:30:00|7839.8|7836|7841.2|7833.4|7843.3|7839.6|7839.8|7833.4|5
1704321300000|2024-01-03 22:35:00|7837.2|7834.4|7836.2|7833.4|7837.2|7834.4|7836.2|7833.4|14
1704321600000|2024-01-03 22:40:00|7835.2|7832.4|7839.3|7831.5|7841.3|7833.5|7833.2|7830.4|27
1704321900000|2024-01-03 22:45:00|7839.7|7831.9|7840.2|7832.4|7840.8|7834.4|7837.9|7831.4|0
1704322200000|2024-01-03 22:50:00|7838.5|7834.7|7841.8|7834|7842.3|7835.4|7838.5|7833|0
1704322500000|2024-01-03 22:55:00|7841.4|7833.6|7842.3|7839.5|7842.3|7839.5|7841.4|7833.6|12
1704330000000|2024-01-04 01:00:00|7852.2|7849.4|7840.4|7836.6|7867.1|7863.3|7840.2|7836.6|678
1704330300000|2024-01-04 01:05:00|7840.2|7836.4|7845.4|7841.6|7851.2|7848.3|7838.2|7834.6|476
1704330600000|2024-01-04 01:10:00|7846.1|7842.3|7840.4|7836.6|7850.5|7846.7|7838|7834.3|267
1704330900000|2024-01-04 01:15:00|7839.2|7836.4|7846.1|7842.3|7848.5|7845.2|7838.2|7834.4|256
1704331200000|2024-01-04 01:20:00|7845|7842.2|7829.5|7825.7|7848.1|7844.3|7828|7824.2|313
1704331500000|2024-01-04 01:25:00|7829.9|7826.1|7829.9|7826.1|7836.9|7833.2|7827.9|7825.1|194
1704331800000|2024-01-04 01:30:00|7829.8|7827|7837.1|7833.3|7841|7837.2|7829.8|7826.2|280
1704332100000|2024-01-04 01:35:00|7836.5|7832.7|7850.1|7847.3|7850.1|7847.3|7836|7832.7|173
1704332400000|2024-01-04 01:40:00|7850|7847.2|7852|7848.2|7854.1|7851.2|7850|7847.1|167
1704332700000|2024-01-04 01:45:00|7852.1|7848.3|7855|7852.2|7857.1|7854.2|7852.1|7848.3|172
1704333000000|2024-01-04 01:50:00|7855.2|7852.4|7862|7859.2|7870.2|7867.3|7852|7848.3|414
1704333300000|2024-01-04 01:55:00|7862.1|7859.3|7855.3|7851.5|7866.1|7862.3|7854.2|7850.5|87
1704333600000|2024-01-04 02:00:00|7855.2|7852.4|7852.2|7849.4|7858.1|7854.4|7852.1|7849.3|111
1704333900000|2024-01-04 02:05:00|7852.1|7849.3|7850.3|7846.5|7853.1|7849.4|7846.3|7843|205
1704334200000|2024-01-04 02:10:00|7850.2|7847.4|7848.2|7845.4|7852.2|7848.4|7846.2|7842.5|68
1704334500000|2024-01-04 02:15:00|7849.1|7845.3|7851.1|7847.3|7853.1|7849.4|7846.3|7843.5|278
1704334800000|2024-01-04 02:20:00|7851.2|7848.4|7850.9|7847.1|7852.1|7848.4|7848|7844.3|274
1704335100000|2024-01-04 02:25:00|7850.7|7847.9|7848|7844.2|7851.1|7848.2|7847.9|7844.2|46
1704335400000|2024-01-04 02:30:00|7847.1|7844.3|7841|7838.2|7848|7845.2|7841|7837.3|113
1704335700000|2024-01-04 02:35:00|7840.1|7837.2|7844|7840.2|7844.1|7841.2|7839|7835.4|105
1704336000000|2024-01-04 02:40:00|7843.1|7840.3|7837|7834.2|7844.1|7841.3|7837|7833.2|113
1704336300000|2024-01-04 02:45:00|7837.1|7834.3|7839|7836.2|7842|7838.2|7836|7832.3|136
1704336600000|2024-01-04 02:50:00|7838.8|7835.2|7844|7841.2|7844|7841.2|7837|7834.2|48
1704336900000|2024-01-04 02:55:00|7843.8|7841|7834|7831.2|7843.8|7841|7833.8|7831|235
1704337200000|2024-01-04 03:00:00|7834.1|7831.3|7846|7842.2|7849|7846|7834.1|7831.3|179
1704337500000|2024-01-04 03:05:00|7845.8|7842|7844.8|7842|7848|7845.2|7842|7839|148
1704337800000|2024-01-04 03:10:00|7845|7842.2|7837.8|7834|7847|7844|7835.8|7833|157
1704338100000|2024-01-04 03:15:00|7838|7835|7838.8|7835|7840.8|7837|7832|7828.2|495
1704338400000|2024-01-04 03:20:00|7838|7835.2|7834.8|7831|7841.1|7838.2|7832.8|7830|34
1704338700000|2024-01-04 03:25:00|7835.8|7832|7835|7832.2|7838.8|7835.2|7834.1|7831|69
1704339000000|2024-01-04 03:30:00|7835.8|7832|7839.1|7835.3|7841.1|7838.2|7835|7832|119
1704339300000|2024-01-04 03:35:00|7839.7|7836.9|7844.1|7840.3|7845.9|7842.1|7839.7|7836.3|229
1704339600000|2024-01-04 03:40:00|7843.9|7840.1|7843.9|7841.1|7844.9|7841.1|7842.9|7840|30
1704339900000|2024-01-04 03:45:00|7844.1|7840.3|7845.9|7843.1|7846.1|7843.1|7843.9|7840.1|30
1704340200000|2024-01-04 03:50:00|7846.1|7843.3|7848.3|7844.5|7848.3|7845.4|7843.9|7841|1143
1704340500000|2024-01-04 03:55:00|7848.2|7844.4|7846.2|7843.4|7848.3|7844.5|7846.2|7843.3|32
1704340800000|2024-01-04 04:00:00|7843.2|7840.4|7849.2|7846.4|7850.3|7847.5|7842.8|7839.5|92
1704341100000|2024-01-04 04:05:00|7849.3|7846.5|7847.2|7844.4|7851.2|7847.9|7847.2|7844.3|19
1704341400000|2024-01-04 04:10:00|7848.1|7844.3|7852.3|7848.5|7852.3|7849.4|7847.2|7844.3|19
1704341700000|2024-01-04 04:15:00|7851.2|7848.4|7855.2|7852.4|7855.2|7852.4|7850.2|7846.5|61
1704342000000|2024-01-04 04:20:00|7854.2|7851.4|7856.1|7852.3|7857.1|7853.4|7854.1|7850.4|35
1704342300000|2024-01-04 04:25:00|7855.2|7852.4|7855.3|7852.5|7856.4|7853.5|7855.2|7852.3|6
1704342600000|2024-01-04 04:30:00|7855.2|7852.4|7856.2|7853.4|7856.3|7853.4|7855.2|7852.3|9
1704342900000|2024-01-04 04:35:00|7855.2|7852.4|7861.2|7858.4|7861.2|7858.4|7855.2|7852.4|86
1704343200000|2024-01-04 04:40:00|7861|7857.2|7861|7857.2|7862|7858.4|7859.2|7856.2|23
1704343500000|2024-01-04 04:45:00|7861.2|7858.4|7859|7855.2|7862|7858.4|7857.9|7854.2|20
1704343800000|2024-01-04 04:50:00|7859.2|7856.4|7859.2|7855.4|7861|7857.4|7859|7855.4|32
1704344100000|2024-01-04 04:55:00|7859|7855.2|7859|7855.2|7859.3|7856.4|7858.9|7855.2|13
1704344400000|2024-01-04 05:00:00|7858.2|7856.2|7859|7856.2|7860|7856.4|7856.2|7853.2|111
1704344700000|2024-01-04 05:05:00|7859.2|7856.4|7858.9|7855.1|7860|7857.1|7857.9|7855.1|104
1704345000000|2024-01-04 05:10:00|7859|7856.1|7859|7855.2|7859|7856.1|7857.9|7855|15
1704345300000|2024-01-04 05:15:00|7858.2|7855.4|7861|7857.2|7862.8|7859.1|7858|7855.1|34
1704345600000|2024-01-04 05:20:00|7860.8|7857|7861.9|7859.1|7861.9|7859.1|7859.9|7857|14
1704345900000|2024-01-04 05:25:00|7862.9|7860|7864.9|7861.1|7865.9|7863.1|7862.9|7860|51
1704346200000|2024-01-04 05:30:00|7863.9|7859.1|7861.8|7858|7865|7862.1|7858.8|7855.2|154
1704346500000|2024-01-04 05:35:00|7860.9|7858.1|7860.9|7858.1|7861|7858.1|7856|7853.2|180
1704346800000|2024-01-04 05:40:00|7861.2|7858.4|7864.8|7861|7866.8|7863.1|7861.2|7858.1|43
1704347100000|2024-01-04 05:45:00|7863.9|7860.1|7862.1|7858.3|7864|7861.2|7860.1|7857.2|258
1704347400000|2024-01-04 05:50:00|7862|7858.2|7869|7865.2|7869.3|7866.3|7862|7858.2|97
1704347700000|2024-01-04 05:55:00|7869.1|7865.3|7880.3|7876.5|7880.3|7877.3|7867.1|7863.5|310
1704348000000|2024-01-04 06:00:00|7879.3|7877.3|7877.4|7873.6|7880.3|7877.3|7876.3|7873.5|204
1704348300000|2024-01-04 06:05:00|7877.5|7873.7|7881.5|7877.7|7883.5|7879.8|7875.4|7872.5|201
1704348600000|2024-01-04 06:10:00|7882.9|7880.1|7881.5|7878.7|7886.5|7883.7|7880.5|7877.7|215
1704348900000|2024-01-04 06:15:00|7882.5|7879.7|7882.5|7878.7|7884.5|7881.7|7879.4|7875.7|150
1704349200000|2024-01-04 06:20:00|7882.4|7878.6|7880.4|7877.6|7883.5|7879.7|7879.4|7875.7|156
1704349500000|2024-01-04 06:25:00|7880.5|7876.6|7882.5|7878.7|7887.3|7884.5|7879.4|7876.5|306
1704349800000|2024-01-04 06:30:00|7881.4|7878.6|7884|7880.2|7886.3|7883.3|7881.3|7877.6|243
1704350100000|2024-01-04 06:35:00|7884.3|7880.5|7885.3|7881.5|7886.3|7883.2|7882.3|7878.5|134
1704350400000|2024-01-04 06:40:00|7885.1|7882.3|7882.5|7878.7|7889.3|7886.3|7882.5|7878.7|284
1704350700000|2024-01-04 06:45:00|7882.6|7879.7|7875.7|7872.9|7882.6|7879.7|7874.7|7871.9|582
1704351000000|2024-01-04 06:50:00|7875.5|7872.7|7877.6|7874.8|7879.5|7875.8|7874.7|7871.8|216
1704351300000|2024-01-04 06:55:00|7878.5|7874.7|7878.5|7874.7|7880.5|7876.8|7871.4|7867.7|291
1704351600000|2024-01-04 07:00:00|7877.6|7874.8|7880.5|7876.7|7883.5|7880.7|7874.5|7871.7|226
1704351900000|2024-01-04 07:05:00|7879.6|7876.8|7871.6|7868.8|7880.6|7877.7|7869.5|7866.7|134
1704352200000|2024-01-04 07:10:00|7871.7|7867.9|7869.5|7865.7|7874.6|7870.8|7863.5|7860.7|419
1704352500000|2024-01-04 07:15:00|7868.6|7865.8|7872.2|7868.4|7880|7876.3|7868.5|7864.8|1185
1704352800000|2024-01-04 07:20:00|7871.4|7868.6|7874.2|7871.4|7876.2|7873.4|7871.2|7867.6|134
1704353100000|2024-01-04 07:25:00|7874.4|7871.6|7874.2|7870.4|7877.2|7873.6|7871.4|7868.4|266
1704353400000|2024-01-04 07:30:00|7874.1|7871.3|7877.4|7874.6|7882.2|7878.6|7873.4|7869.7|456
1704353700000|2024-01-04 07:35:00|7879.2|7873.6|7869.2|7865.4|7879.2|7875.6|7865.4|7862.4|264
1704354000000|2024-01-04 07:40:00|7868.4|7865.6|7872.1|7869.3|7874.2|7870.6|7868.1|7864.7|701
1704354300000|2024-01-04 07:45:00|7872.2|7869.4|7873.1|7870.3|7877.1|7874.3|7871.1|7868.2|769
1704354600000|2024-01-04 07:50:00|7874|7870.2|7873|7869.2|7875.2|7872.3|7870.1|7867.3|143
1704354900000|2024-01-04 07:55:00|7873.1|7870.2|7868.1|7865.3|7875.2|7872.3|7867.1|7864.2|488
1704355200000|2024-01-04 08:00:00|7869|7865.2|7886.9|7884.1|7889.7|7886.9|7869|7865.2|1916
1704355500000|2024-01-04 08:05:00|7886.7|7883.9|7886.6|7883.8|7893.9|7890.9|7880|7877.2|1734
1704355800000|2024-01-04 08:10:00|7886.9|7884.1|7893.6|7890.8|7895.5|7892.7|7885.9|7882.9|2009
1704356100000|2024-01-04 08:15:00|7893.5|7890.7|7894.6|7891.8|7896.7|7893.8|7891.6|7888.8|761
1704356400000|2024-01-04 08:20:00|7893.6|7889.8|7894.5|7890.7|7896.6|7893.8|7883.6|7880.7|1652
1704356700000|2024-01-04 08:25:00|7893.6|7890.8|7882.6|7879.8|7896.5|7892.8|7880.1|7876.8|4450
1704357000000|2024-01-04 08:30:00|7882.7|7879.9|7885.6|7882.8|7888.6|7885.8|7877.7|7874.8|3297
1704357300000|2024-01-04 08:35:00|7886.5|7883.7|7893.5|7890.7|7894.6|7891.7|7886.5|7883.7|2196
1704357600000|2024-01-04 08:40:00|7893.6|7890.8|7906.4|7902.6|7913.5|7909.7|7890.5|7886.8|1860
1704357900000|2024-01-04 08:45:00|7906.2|7902.4|7891.6|7888.8|7906.4|7903.6|7891.6|7888.8|1022
1704358200000|2024-01-04 08:50:00|7890.6|7886.8|7900.6|7897.8|7904.1|7900.8|7888.8|7886|585
1704358500000|2024-01-04 08:55:00|7900.7|7896.9|7911.6|7908.8|7915.6|7912.7|7899.6|7896.8|1439
1704358800000|2024-01-04 09:00:00|7911.7|7907.9|7915.5|7912.7|7918.5|7914.8|7908.6|7905.8|1093
1704359100000|2024-01-04 09:05:00|7914.7|7911.9|7936.3|7932.5|7937.4|7934.5|7912.6|7909.7|4104
1704359400000|2024-01-04 09:10:00|7935.5|7932.7|7923.5|7919.7|7936.5|7933.7|7923.3|7919.5|1567
1704359700000|2024-01-04 09:15:00|7923.3|7920.5|7918.6|7914.8|7927.7|7924.8|7917.6|7914.2|1930
1704360000000|2024-01-04 09:20:00|7918.7|7914.9|7922|7919.2|7924.3|7921.5|7916.6|7913.8|1610
1704360300000|2024-01-04 09:25:00|7921.7|7918.9|7909|7906.2|7921.7|7918.9|7906.1|7902.3|1619
1704360600000|2024-01-04 09:30:00|7909.1|7906.3|7909.1|7905.3|7911.1|7908.2|7906.1|7903.2|792
1704360900000|2024-01-04 09:35:00|7909|7906.2|7892.4|7889.6|7909.1|7906.3|7888.4|7885.6|2560
1704361200000|2024-01-04 09:40:00|7891.6|7888.8|7907.8|7905|7909.9|7906.9|7890.1|7886.8|2375
1704361500000|2024-01-04 09:45:00|7908.8|7906|7904.8|7902|7908.9|7906|7899.8|7897|836
1704361800000|2024-01-04 09:50:00|7904.7|7901|7877.2|7874.4|7904.8|7902|7869.3|7865.5|1929
1704362100000|2024-01-04 09:55:00|7877.3|7874.5|7884.3|7880.5|7887.2|7884.3|7875.3|7872.5|400
1704362400000|2024-01-04 10:00:00|7884.2|7881.4|7907.1|7903.3|7907.2|7904.4|7883.2|7880.4|1223
1704362700000|2024-01-04 10:05:00|7906.1|7903.1|7907.1|7904.3|7911.2|7908.3|7904.2|7901.3|991
1704363000000|2024-01-04 10:10:00|7907.9|7905.1|7907.1|7904.3|7910.1|7907.3|7904.2|7901.3|467
1704363300000|2024-01-04 10:15:00|7907.2|7903.4|7893.4|7890.6|7911.2|7908.3|7893.3|7889.6|805
1704363600000|2024-01-04 10:20:00|7893.6|7889.8|7891.3|7888.5|7897.6|7894.6|7891.3|7887.5|296
1704363900000|2024-01-04 10:25:00|7891.4|7888.6|7895.6|7891.8|7897.3|7894.4|7891.3|7887.6|457
1704364200000|2024-01-04 10:30:00|7895.4|7891.6|7880.6|7877.8|7895.4|7891.6|7879.4|7875.8|866
1704364500000|2024-01-04 10:35:00|7880.7|7876.9|7881.6|7878.8|7889.9|7886.8|7879.6|7876.4|364
1704364800000|2024-01-04 10:40:00|7882.7|7878.9|7882.7|7878.9|7888.4|7885.5|7878.7|7875.9|2047
1704365100000|2024-01-04 10:45:00|7882.6|7879.8|7885.3|7882.5|7887.4|7884.5|7882.4|7878.9|813
1704365400000|2024-01-04 10:50:00|7885.4|7881.6|7887.1|7884.3|7891.1|7887.8|7873.5|7870.4|2154
1704365700000|2024-01-04 10:55:00|7887.2|7883.4|7882.3|7879.5|7888.2|7885.3|7879.4|7876.5|616
1704366000000|2024-01-04 11:00:00|7883|7880.2|7886.3|7882.5|7888.2|7885.2|7881.3|7878.5|265
1704366300000|2024-01-04 11:05:00|7885.4|7882.6|7892.2|7888.4|7895.2|7892.2|7884.4|7881.5|748
1704366600000|2024-01-04 11:10:00|7891.2|7887.4|7884|7881.2|7892.2|7889.2|7882.2|7879.2|308
1704366900000|2024-01-04 11:15:00|7884.2|7881.4|7892.7|7889.9|7892.7|7889.9|7883|7880.2|799
1704367200000|2024-01-04 11:20:00|7892.9|7890.1|7883.8|7880|7894.8|7891|7878.9|7876.1|1535
1704367500000|2024-01-04 11:25:00|7883.7|7880.9|7887.9|7885.1|7893.9|7891|7882.9|7880|176
1704367800000|2024-01-04 11:30:00|7887.8|7885|7889.8|7887|7890.9|7888.1|7885.8|7883|98
1704368100000|2024-01-04 11:35:00|7889.9|7886.1|7887.8|7885|7892.9|7890.1|7884.9|7881.1|263
1704368400000|2024-01-04 11:40:00|7887.9|7885.1|7889|7886.2|7892.9|7890|7886.8|7883.1|248
1704368700000|2024-01-04 11:45:00|7888.8|7886|7894.9|7892.1|7894.9|7892.1|7888.8|7885.1|547
1704369000000|2024-01-04 11:50:00|7893.9|7891.1|7887.9|7885.1|7894.9|7892.1|7887.8|7885|584
1704369300000|2024-01-04 11:55:00|7888.8|7886|7892|7889.2|7892.9|7890.1|7887.9|7885.1|446
1704369600000|2024-01-04 12:00:00|7891.9|7889.1|7887.5|7884.7|7892.8|7889.1|7878.9|7876.1|528
1704369900000|2024-01-04 12:05:00|7887.8|7885|7883.9|7880.1|7888.9|7886|7878.9|7876.1|304
1704370200000|2024-01-04 12:10:00|7883.8|7881|7892.4|7889.6|7896.8|7893.9|7882.9|7880.1|588
1704370500000|2024-01-04 12:15:00|7892.5|7889.7|7886.8|7884|7892.6|7889.7|7880.8|7877.1|869
1704370800000|2024-01-04 12:20:00|7886.9|7883.1|7887.8|7885|7888.8|7886|7883.8|7881|261
1704371100000|2024-01-04 12:25:00|7887.9|7885.1|7895.8|7892|7898.8|7895.8|7887.9|7885|725
1704371400000|2024-01-04 12:30:00|7895.9|7892.1|7893.8|7891|7896.9|7894|7887.9|7885.1|578
1704371700000|2024-01-04 12:35:00|7893.6|7890.8|7891.5|7888.7|7894.9|7892|7887.9|7884.1|314
1704372000000|2024-01-04 12:40:00|7891.8|7889|7889.5|7886.7|7900.3|7897.3|7889.5|7885.8|1835
1704372300000|2024-01-04 12:45:00|7889.6|7885.8|7889.4|7886.6|7895.4|7892.5|7884.5|7881.6|781
1704372600000|2024-01-04 12:50:00|7889.5|7886.7|7890.4|7887.6|7892.4|7889.6|7885.5|7882.7|210
1704372900000|2024-01-04 12:55:00|7889.5|7886.7|7874.6|7871.8|7890.4|7887.6|7871.8|7868.8|1218
1704373200000|2024-01-04 13:00:00|7874.8|7872|7860.8|7858|7876.6|7873.8|7825.8|7822.8|3682
1704373500000|2024-01-04 13:05:00|7860.6|7857.8|7873.9|7870.1|7879.6|7876|7857.8|7854.8|1139
1704373800000|2024-01-04 13:10:00|7873.8|7870|7878.5|7875.7|7883.6|7880.8|7866.8|7863.8|1113
1704374100000|2024-01-04 13:15:00|7878.4|7874.6|7873.5|7870.7|7883.6|7880.7|7872.5|7869.7|780
1704374400000|2024-01-04 13:20:00|7872.5|7869.7|7865.8|7863|7880.5|7876.7|7860.8|7857.8|1315
1704374700000|2024-01-04 13:25:00|7865.9|7862.1|7876.7|7872.9|7881|7878.1|7862.9|7859.8|926
1704375000000|2024-01-04 13:30:00|7876.6|7872.8|7865.9|7862.1|7885.9|7883.1|7862.7|7859.2|1103
1704375300000|2024-01-04 13:35:00|7865.7|7862.9|7886|7883.2|7890.2|7887.4|7861.9|7859.1|4157
1704375600000|2024-01-04 13:40:00|7886.1|7883.3|7884|7881.2|7890.1|7887.3|7881.9|7879.1|1858
1704375900000|2024-01-04 13:45:00|7883.1|7880.3|7890|7887.2|7896.1|7893.3|7882|7879.2|1445
1704376200000|2024-01-04 13:50:00|7890.1|7886.3|7890.7|7887.9|7894.9|7891.9|7884.1|7880.3|3291
1704376500000|2024-01-04 13:55:00|7890.9|7888.1|7881.6|7878.8|7897.4|7894.6|7881.5|7878.7|3851
1704376800000|2024-01-04 14:00:00|7881.5|7878.7|7865.5|7861.7|7881.5|7878.7|7846.6|7843.8|6927
1704377100000|2024-01-04 14:05:00|7865.2|7862.4|7839.2|7835.4|7873.3|7869.7|7836.9|7833.9|3959
1704377400000|2024-01-04 14:10:00|7839.6|7835.8|7855.2|7852.4|7856.9|7853.9|7835.7|7832.8|3140
1704377700000|2024-01-04 14:15:00|7855.7|7852.9|7849.1|7845.3|7866.7|7863.9|7846|7843|1331
1704378000000|2024-01-04 14:20:00|7849|7845.2|7861.7|7857.9|7865.7|7862.9|7829.2|7826.4|2465
1704378300000|2024-01-04 14:25:00|7861.6|7858.8|7834.8|7831|7863.1|7859.9|7826.8|7824|1269
1704378600000|2024-01-04 14:30:00|7835|7831.2|7846.1|7843.3|7858|7855.2|7824.1|7820.2|2149
1704378900000|2024-01-04 14:35:00|7846.3|7843.5|7811.5|7808.7|7847.2|7844.3|7810.3|7807.5|1710
1704379200000|2024-01-04 14:40:00|7812.3|7808.5|7808.9|7805.1|7822.2|7818.4|7802.3|7798.2|2581
1704379500000|2024-01-04 14:45:00|7808.7|7804.9|7791.6|7788.8|7818.3|7814.7|7787.5|7784.2|3365
1704379800000|2024-01-04 14:50:00|7790.7|7787.9|7807.6|7804.8|7815.6|7811.8|7787.6|7784.8|1543
1704380100000|2024-01-04 14:55:00|7807.7|7804.9|7828.7|7824.9|7833.7|7830.3|7807.6|7804.8|1314
1704380400000|2024-01-04 15:00:00|7827.7|7825.7|7851.3|7848.5|7851.6|7848.7|7820.8|7818|2514
1704380700000|2024-01-04 15:05:00|7851.5|7848.7|7835.5|7832.7|7852.6|7848.8|7833.6|7830.7|1635
1704381000000|2024-01-04 15:10:00|7835.6|7831.8|7818.6|7814.8|7836.3|7832.9|7813.7|7810.4|1733
1704381300000|2024-01-04 15:15:00|7817.7|7814.9|7827.6|7823.8|7831.6|7828.3|7813.7|7810.8|1330
1704381600000|2024-01-04 15:20:00|7827.7|7823.9|7799|7796.2|7828.6|7824.9|7794.6|7791.8|926
1704381900000|2024-01-04 15:25:00|7798.8|7796|7784.8|7781|7801.8|7798.9|7777.8|7774.9|2562
1704382200000|2024-01-04 15:30:00|7786.2|7783.4|7796.8|7794|7807.8|7804.9|7780.7|7776.9|1358
1704382500000|2024-01-04 15:35:00|7796.7|7793.9|7773.7|7770.9|7797.8|7794.9|7763.1|7760.2|2319
1704382800000|2024-01-04 15:40:00|7774.7|7771.9|7785.7|7782.9|7789.8|7786.9|7768.7|7765.8|1524
1704383100000|2024-01-04 15:45:00|7786.6|7782.8|7788.6|7784.8|7791.4|7787.9|7773.7|7770.5|902
1704383400000|2024-01-04 15:50:00|7787.7|7784.9|7769|7766.2|7787.7|7784.9|7763.8|7760.9|1127
1704383700000|2024-01-04 15:55:00|7768.8|7766|7766.5|7762.7|7770.8|7768|7760.1|7757.3|1478
1704384000000|2024-01-04 16:00:00|7762|7758.7|7724|7721.2|7762.8|7758.7|7723|7720.2|6522
1704384300000|2024-01-04 16:05:00|7723.2|7720.4|7733.7|7730.9|7742.8|7740|7720|7717|3375
1704384600000|2024-01-04 16:10:00|7733.8|7730|7732.9|7730.1|7745.7|7742.8|7718.8|7715.3|3279
1704384900000|2024-01-04 16:15:00|7733.8|7730|7704.1|7700.3|7733.9|7731|7698.3|7695.5|4580
1704385200000|2024-01-04 16:20:00|7704.2|7701.3|7717.1|7713.3|7726.9|7724.1|7701.1|7698.3|4098
1704385500000|2024-01-04 16:25:00|7716.9|7714.1|7661.9|7659.1|7718.8|7715.5|7652.9|7650|9226
1704385800000|2024-01-04 16:30:00|7659.1|7656.3|7653.1|7650.3|7676.1|7673.1|7648.2|7645.4|5759
1704386100000|2024-01-04 16:35:00|7653.2|7650.4|7671.1|7668.3|7675.3|7672.3|7649.9|7646.3|3462
1704386400000|2024-01-04 16:40:00|7671.9|7668.1|7665.1|7662.3|7672.1|7669.1|7655.9|7652.3|2176
1704386700000|2024-01-04 16:45:00|7664.9|7662.1|7677.8|7674|7688.8|7685.1|7656.2|7653.4|3059
1704387000000|2024-01-04 16:50:00|7677.9|7675|7682.8|7680|7686.9|7684.1|7666.8|7664|2123
1704387300000|2024-01-04 16:55:00|7685.8|7682|7674.7|7671.9|7691.8|7689|7672.9|7669.3|1735
1704387600000|2024-01-04 17:00:00|7674.9|7672.1|7679.8|7677|7680.8|7678|7669.9|7667.1|1895
1704387900000|2024-01-04 17:05:00|7679.7|7676.9|7682.9|7680.1|7690.8|7687.9|7673.8|7670.9|1011
1704388200000|2024-01-04 17:10:00|7682.8|7680|7663.3|7659.5|7683.8|7680.9|7652.8|7650|3040
1704388500000|2024-01-04 17:15:00|7663.4|7659.6|7710.2|7707.4|7712|7709.2|7657.4|7654.6|2861
1704388800000|2024-01-04 17:20:00|7712.2|7709.4|7706.2|7703.4|7719.2|7716.4|7702.2|7699.4|2481
1704389100000|2024-01-04 17:25:00|7707|7703.2|7714.2|7711.4|7718|7715.1|7702.2|7699.4|1619
1704389400000|2024-01-04 17:30:00|7714|7711.2|7733.9|7731.1|7739.9|7736.1|7708.9|7706.1|1678
1704389700000|2024-01-04 17:35:00|7735.5|7731.7|7733.9|7731.1|7741|7738.2|7727|7724.1|2417
1704390000000|2024-01-04 17:40:00|7734.9|7731.2|7748.9|7746.1|7760.8|7757.1|7730.9|7728.1|2353
1704390300000|2024-01-04 17:45:00|7749.9|7747.1|7753.8|7750|7755.9|7753|7747.8|7744.2|1736
1704390600000|2024-01-04 17:50:00|7753.9|7751|7759.9|7757.1|7763.9|7761.1|7748.9|7746.1|1142
1704390900000|2024-01-04 17:55:00|7760.9|7758.1|7753.9|7751.1|7762.9|7759.8|7747.9|7745.1|746
1704391200000|2024-01-04 18:00:00|7753.8|7751|7747.9|7745.1|7755|7752.1|7743.9|7740.2|777
1704391500000|2024-01-04 18:05:00|7747.8|7745|7779.6|7776.8|7784.9|7782.1|7745.8|7743|2067
1704391800000|2024-01-04 18:10:00|7779.8|7777|7771.8|7769|7780.9|7778.1|7764.8|7762|1376
1704392100000|2024-01-04 18:15:00|7771.9|7768.1|7784.4|7781.6|7786.5|7783.6|7763.6|7760.7|5822
1704392400000|2024-01-04 18:20:00|7785.2|7781.4|7773.7|7770.9|7787.5|7784.6|7773.6|7769.9|1819
1704392700000|2024-01-04 18:25:00|7774.7|7771.1|7777.9|7774.1|7780.7|7777.8|7770|7767.1|952
1704393000000|2024-01-04 18:30:00|7777.7|7773.9|7770.1|7767.3|7785.9|7783.1|7770.1|7767.2|1645
1704393300000|2024-01-04 18:35:00|7771|7768.2|7768|7765.2|7775.6|7772.3|7765.1|7762.2|912
1704393600000|2024-01-04 18:40:00|7768.1|7765.3|7773.1|7770.3|7773.1|7770.3|7768|7764.2|397
1704393900000|2024-01-04 18:45:00|7773|7770.2|7777.1|7774.3|7782.9|7779.2|7772.9|7770.1|1529
1704394200000|2024-01-04 18:50:00|7776.9|7774.1|7762.1|7759.3|7780|7777.1|7760|7757.2|858
1704394500000|2024-01-04 18:55:00|7762|7759.2|7763.1|7759.3|7767|7764.2|7758|7755.2|460
1704394800000|2024-01-04 19:00:00|7763|7759.2|7756|7752.2|7765|7761.3|7752.1|7749.2|776
1704395100000|2024-01-04 19:05:00|7756.1|7752.3|7751.1|7748.3|7762.1|7759.3|7750.1|7747.2|1766
1704395400000|2024-01-04 19:10:00|7751.2|7747.4|7750|7747.2|7756|7753.1|7744.1|7741.3|2085
1704395700000|2024-01-04 19:15:00|7750.1|7746.3|7756.1|7753.3|7756.1|7753.3|7729.4|7726.6|2822
1704396000000|2024-01-04 19:20:00|7756.2|7753.4|7750.1|7747.3|7763.1|7760.3|7749|7745.3|1823
1704396300000|2024-01-04 19:25:00|7751|7747.2|7751.4|7748.6|7768|7764.4|7748.9|7745.2|5289
1704396600000|2024-01-04 19:30:00|7751.2|7748.4|7767|7764.2|7769.2|7766.3|7747.2|7744.4|1466
1704396900000|2024-01-04 19:35:00|7767.1|7764.3|7766|7763.2|7768.1|7765.2|7759|7756.2|869
1704397200000|2024-01-04 19:40:00|7765.7|7762.9|7761.8|7759|7765.8|7763|7755|7752.2|459
1704397500000|2024-01-04 19:45:00|7761.7|7758.9|7760.8|7758|7763.2|7759.9|7759.8|7756.9|119
1704397800000|2024-01-04 19:50:00|7761|7758.2|7748|7745.2|7761|7758.2|7747.8|7744.2|341
1704398100000|2024-01-04 19:55:00|7747.8|7745|7742.8|7740|7750.8|7747.9|7742.5|7739.2|826
1704398400000|2024-01-04 20:00:00|7743|7739.2|7740.8|7738|7743|7740|7735.8|7733|543
1704398700000|2024-01-04 20:05:00|7740.7|7737.9|7758.8|7756|7761|7758|7740.7|7737.9|316
1704399000000|2024-01-04 20:10:00|7759.7|7755.9|7765.7|7761.9|7767|7764|7756.6|7752.9|589
1704399300000|2024-01-04 20:15:00|7764.8|7762|7761.7|7757.9|7766.7|7763|7759.7|7756.2|124
1704399600000|2024-01-04 20:20:00|7761.8|7759|7761.8|7759|7762.8|7759.8|7759.7|7756.8|40
1704399900000|2024-01-04 20:25:00|7761.7|7757.9|7758.7|7754.9|7762.7|7759|7755.8|7752.9|164
1704400200000|2024-01-04 20:30:00|7757.8|7755|7761.7|7758.9|7762.8|7759|7756.5|7753.2|181
1704400500000|2024-01-04 20:35:00|7761.8|7759|7765.7|7761.9|7766.7|7763.9|7752.8|7749.9|309
1704400800000|2024-01-04 20:40:00|7764.8|7762|7761.7|7758.9|7765.7|7762|7757.7|7754.9|1186
1704401100000|2024-01-04 20:45:00|7761.8|7759|7762.6|7759.8|7765.6|7761.9|7760.6|7756.9|356
1704401400000|2024-01-04 20:50:00|7761.8|7759|7763.6|7759.8|7764.7|7761.8|7754.6|7750.9|499
1704401700000|2024-01-04 20:55:00|7763.4|7759.6|7759.3|7756.5|7765.4|7761.8|7757.3|7753.6|1238
1704402000000|2024-01-04 21:00:00|7759.4|7755.6|7761.2|7757.4|7763.4|7759.8|7757.3|7754.4|419
1704402300000|2024-01-04 21:05:00|7761.4|7757.6|7761.4|7757.6|7761.4|7758.5|7758.4|7755.3|660
1704402600000|2024-01-04 21:10:00|7761.3|7758.5|7758.4|7754.6|7762.4|7758.6|7757.4|7754.5|66
1704402900000|2024-01-04 21:15:00|7757.4|7755.6|7758.4|7754.6|7759.4|7756.5|7757.4|7754.5|89
1704403200000|2024-01-04 21:20:00|7758.3|7755.5|7761.4|7758.6|7762.4|7758.7|7757.4|7754.5|59
1704403500000|2024-01-04 21:25:00|7762.4|7759.5|7760.3|7757.5|7763.4|7759.7|7760.3|7756.6|61
1704403800000|2024-01-04 21:30:00|7761.3|7757.6|7757.4|7753.6|7761.4|7757.6|7755.3|7751.6|137
1704404100000|2024-01-04 21:35:00|7758.9|7755.1|7762.3|7758.5|7762.4|7758.7|7758.4|7755.1|59
1704404400000|2024-01-04 21:40:00|7763.1|7759.5|7764.4|7760.6|7765.3|7761.6|7763.1|7759.5|11
1704404700000|2024-01-04 21:45:00|7764.3|7760.5|7758.4|7754.6|7767.3|7763.5|7758.3|7754.6|153
1704405000000|2024-01-04 21:50:00|7758.3|7754.5|7761.4|7757.6|7762.4|7759.5|7758.1|7754.5|103
1704405300000|2024-01-04 21:55:00|7763.3|7759.5|7765.3|7761.5|7766.1|7763.3|7763.3|7759.5|86
1704405600000|2024-01-04 22:00:00|7764.9|7761.1|7764.7|7756.9|7769.3|7764|7762.9|7755.6|16
1704405900000|2024-01-04 22:05:00|7768|7760.2|7770.4|7762.6|7772.4|7765.6|7766.4|7758.6|23
1704406200000|2024-01-04 22:10:00|7770.6|7762.8|7771.5|7763.7|7772.5|7764.7|7767|7759.2|364
1704406500000|2024-01-04 22:15:00|7770.4|7762.6|7762.1|7754.3|7771.1|7763.3|7756|7753.2|17
1704407100000|2024-01-04 22:25:00|7759.1|7755.3|7759|7755.2|7759.1|7756.2|7758.1|7754.3|0
1704407400000|2024-01-04 22:30:00|7758.6|7754.8|7769.1|7761.3|7770.5|7762.7|7758.6|7754.8|30
1704407700000|2024-01-04 22:35:00|7769.5|7761.7|7769.1|7761.3|7769.5|7761.7|7769.1|7761.3|0
1704408000000|2024-01-04 22:40:00|7769.5|7761.7|7768.5|7764.7|7770|7764.7|7768.4|7761.7|1
1704408300000|2024-01-04 22:45:00|7768.4|7764.6|7768.1|7760.3|7770|7764.6|7766|7758.2|5
1704408600000|2024-01-04 22:50:00|7768.5|7760.7|7769.1|7765.3|7769.1|7766.2|7768.5|7760.7|3
1704408900000|2024-01-04 22:55:00|7770|7767.2|7769.6|7761.8|7770.1|7767.2|7768.5|7760.7|18
1704416400000|2024-01-05 01:00:00|7767.6|7763.8|7781.3|7777.5|7782.3|7778.5|7767.1|7761.3|426
1704416700000|2024-01-05 01:05:00|7781.6|7777.8|7791.3|7787.5|7800.2|7797.4|7779.3|7775.5|496
1704417000000|2024-01-05 01:10:00|7791.6|7787.8|7793.3|7789.5|7794.4|7790.6|7784.3|7781.5|197
1704417300000|2024-01-05 01:15:00|7793.4|7789.6|7781.6|7777.8|7794.6|7791.6|7781.4|7777.8|110
1704417600000|2024-01-05 01:20:00|7781.4|7778.6|7774.6|7771.8|7786.4|7782.8|7772.6|7769.5|108
1704417900000|2024-01-05 01:25:00|7774.4|7771.6|7772.6|7768.8|7777.6|7774|7770.4|7767.6|69
1704418200000|2024-01-05 01:30:00|7773.3|7769.5|7774.6|7770.8|7774.6|7771.6|7766.6|7763.6|57
1704418500000|2024-01-05 01:35:00|7774.3|7770.5|7774.3|7770.5|7777.3|7773.6|7766.6|7763.3|95
1704418800000|2024-01-05 01:40:00|7773.3|7770.6|7774.3|7770.5|7778.3|7774.6|7772.4|7769.6|77
1704419100000|2024-01-05 01:45:00|7774.2|7771.4|7779.3|7775.5|7780.3|7776.6|7774.2|7771.4|52
1704419400000|2024-01-05 01:50:00|7778.4|7775.6|7784|7781.2|7787.3|7784.4|7776.2|7772.5|67
1704419700000|2024-01-05 01:55:00|7784.9|7781.1|7788.2|7785.4|7789.3|7785.5|7783.5|7780.2|44
1704420000000|2024-01-05 02:00:00|7788.3|7785.5|7787|7783.2|7791.2|7787.4|7784.2|7781.2|101
1704420300000|2024-01-05 02:05:00|7787.3|7783.5|7788.2|7785.4|7794.2|7790.5|7784.2|7781.4|69
1704420600000|2024-01-05 02:10:00|7788.3|7785.5|7783.2|7780.4|7788.3|7785.5|7783.2|7780.2|91
1704420900000|2024-01-05 02:15:00|7784.3|7780.5|7784.3|7780.5|7784.3|7781.5|7777.9|7774.4|55
1704421200000|2024-01-05 02:20:00|7784.2|7781.4|7790.2|7787.4|7791.2|7787.5|7783.3|7780.4|74
1704421500000|2024-01-05 02:25:00|7791|7787.2|7792|7788.2|7794.3|7790.5|7790|7786.3|29
1704421800000|2024-01-05 02:30:00|7792.1|7788.3|7793.1|7789.3|7793.1|7790.2|7787.1|7784.2|44
1704422100000|2024-01-05 02:35:00|7793.3|7790.5|7794.3|7790.5|7794.3|7790.5|7787.1|7783.5|31
1704422400000|2024-01-05 02:40:00|7794.1|7790.3|7786.3|7783.5|7794.3|7791.3|7786.1|7783.3|34
1704422700000|2024-01-05 02:45:00|7787.1|7783.3|7789|7785.2|7790.3|7786.5|7786|7783.2|38
1704423000000|2024-01-05 02:50:00|7788.1|7785.3|7801|7797.2|7801|7797.3|7788.1|7784.3|259
1704423300000|2024-01-05 02:55:00|7800|7796.3|7793.3|7790.5|7800.1|7796.3|7793.3|7790.3|165
1704423600000|2024-01-05 03:00:00|7794.3|7791.5|7796|7792.2|7797.1|7793.3|7794.1|7790.5|28
1704423900000|2024-01-05 03:05:00|7796.1|7792.3|7797.3|7793.5|7799.4|7796.5|7796.1|7792.3|19
1704424200000|2024-01-05 03:10:00|7797.1|7794.3|7797.3|7794.5|7799|7795.3|7795.1|7791.5|33
1704424500000|2024-01-05 03:15:00|7797.1|7794.3|7798.3|7794.5|7799.3|7796.3|7796.1|7793.3|188
1704424800000|2024-01-05 03:20:00|7798.1|7795.3|7788.5|7785.7|7798.3|7795.3|7788.5|7785.6|77
1704425100000|2024-01-05 03:25:00|7788.4|7785.6|7787.5|7784.7|7789.4|7785.7|7786.4|7783.5|41
1704425400000|2024-01-05 03:30:00|7787.4|7784.6|7783.4|7780.6|7787.4|7784.6|7783.4|7780.5|34
1704425700000|2024-01-05 03:35:00|7784.3|7780.5|7785.3|7781.5|7785.3|7782|7782.4|7778.6|50
1704426000000|2024-01-05 03:40:00|7785.4|7781.6|7783.2|7779.4|7785.4|7782.6|7782.4|7779.4|25
1704426300000|2024-01-05 03:45:00|7783.4|7779.6|7784.4|7781.6|7785.4|7782.6|7783.4|7779.6|66
1704426600000|2024-01-05 03:50:00|7785.2|7781.4|7784.4|7780.6|7785.4|7782.4|7783.4|7780.4|6
1704426900000|2024-01-05 03:55:00|7784.5|7780.7|7783.5|7779.7|7784.5|7780.7|7782.4|7778.8|5
1704427200000|2024-01-05 04:00:00|7783.4|7779.6|7788.2|7784.4|7788.2|7784.4|7782.4|7779.4|6
1704427500000|2024-01-05 04:05:00|7788.5|7784.7|7787.4|7784.6|7789.4|7785.6|7787.4|7783.7|18
1704427800000|2024-01-05 04:10:00|7788.2|7784.4|7788.5|7784.7|7789.4|7786.6|7787.4|7784.4|10
1704428100000|2024-01-05 04:15:00|7789.4|7785.6|7789.4|7785.6|7789.5|7786.6|7789.4|7785.6|4
1704428400000|2024-01-05 04:20:00|7789.5|7785.7|7790.5|7786.7|7790.5|7786.7|7788.4|7785.6|10
1704428700000|2024-01-05 04:25:00|7789.5|7785.7|7790.5|7786.7|7791.5|7787.7|7789.5|7785.7|15
1704429000000|2024-01-05 04:30:00|7789.4|7786.6|7789.5|7785.7|7789.5|7786.6|7789.4|7785.7|2
1704429300000|2024-01-05 04:35:00|7788.4|7785.6|7790.4|7786.6|7790.5|7787.6|7788.4|7784.7|12
1704429600000|2024-01-05 04:40:00|7790.2|7786.4|7790.4|7786.6|7791.7|7788.4|7790.2|7786.4|6
1704429900000|2024-01-05 04:45:00|7790.2|7786.4|7791.2|7787.4|7791.2|7787.4|7788.2|7785.4|7
1704430200000|2024-01-05 04:50:00|7791.4|7787.6|7792.2|7788.4|7792.5|7789.6|7791.2|7787.4|2
1704430500000|2024-01-05 04:55:00|7792.4|7789.6|7793.1|7790.3|7794.4|7791.4|7792.2|7789.4|4
1704430800000|2024-01-05 05:00:00|7793.2|7790.4|7795.2|7792.4|7799.1|7795.4|7793.2|7790.4|31
1704431100000|2024-01-05 05:05:00|7795.1|7791.4|7797.1|7793.3|7798.2|7794.4|7793.2|7790.3|26
1704431400000|2024-01-05 05:10:00|7796.1|7792.4|7798.2|7794.4|7799.2|7796.3|7794.1|7791.1|49
1704431700000|2024-01-05 05:15:00|7798.9|7795.1|7793.9|7790.1|7799.2|7796.3|7793.1|7789.4|95
1704432000000|2024-01-05 05:20:00|7794.2|7790.4|7796.9|7794.1|7797.2|7794.3|7792.2|7789.3|33
1704432300000|2024-01-05 05:25:00|7797.1|7794.3|7799.2|7796.4|7800.2|7797.3|7796.2|7793.4|15
1704432600000|2024-01-05 05:30:00|7799.1|7796.3|7798.9|7796.1|7805.3|7802.3|7798.9|7795.3|131
1704432900000|2024-01-05 05:35:00|7799.1|7796.3|7797.2|7793.4|7800.1|7796.4|7795.1|7792.1|100
1704433200000|2024-01-05 05:40:00|7797.1|7794.3|7794.2|7790.4|7798.2|7795.3|7793.2|7790.3|220
1704433500000|2024-01-05 05:45:00|7793.2|7789.4|7787.2|7783.4|7793.2|7789.5|7783.2|7780.3|84
1704433800000|2024-01-05 05:50:00|7787.1|7784.3|7786.1|7783.3|7788.2|7784.5|7783.1|7779.4|54
1704434100000|2024-01-05 05:55:00|7786.2|7783.4|7788.1|7785.3|7789.2|7786.3|7786.1|7782.4|48
1704434400000|2024-01-05 06:00:00|7788.8|7786|7797.1|7793.3|7799.1|7796.1|7788.8|7785.4|75
1704434700000|2024-01-05 06:05:00|7797.2|7793.4|7799.2|7795.4|7802.1|7798.3|7795.1|7791.3|35
1704435000000|2024-01-05 06:10:00|7798.2|7794.4|7803|7799.2|7803.2|7800.2|7798.1|7794.3|86
1704435300000|2024-01-05 06:15:00|7802.9|7799.1|7804.2|7800.4|7804.3|7801.4|7800.2|7797.4|69
1704435600000|2024-01-05 06:20:00|7804.9|7801.1|7803.3|7799.5|7810.2|7806.5|7803|7799.4|90
1704435900000|2024-01-05 06:25:00|7803.2|7799.4|7804|7801.2|7806|7803.1|7801.2|7798.2|70
1704436200000|2024-01-05 06:30:00|7804.2|7800.4|7804.9|7802.1|7805|7802.1|7796|7792.2|161
1704436500000|2024-01-05 06:35:00|7805.9|7803.2|7797|7794.2|7809|7806.1|7797|7793.4|144
1704436800000|2024-01-05 06:40:00|7797.9|7794.1|7795.2|7792.4|7798.9|7795.2|7794|7791.1|69
1704437100000|2024-01-05 06:45:00|7794.2|7791.4|7799.2|7795.4|7799.9|7796.2|7793|7789.4|67
1704437400000|2024-01-05 06:50:00|7799|7795.2|7800|7796.2|7803.2|7800.1|7796.9|7794.1|210
1704437700000|2024-01-05 06:55:00|7799.9|7797.1|7797.9|7794.1|7801.8|7798.2|7795.9|7792.1|61
1704438000000|2024-01-05 07:00:00|7798|7795.1|7790.2|7786.4|7799.8|7796.4|7787.6|7784.4|286
1704438300000|2024-01-05 07:05:00|7791.2|7787.4|7788.2|7784.4|7794.2|7790.5|7786.3|7782.5|157
1704438600000|2024-01-05 07:10:00|7788.3|7785.5|7791.3|7788.5|7793.2|7789.5|7788.3|7785.4|70
1704438900000|2024-01-05 07:15:00|7791|7788.2|7798.9|7795.1|7799.2|7795.4|7790.2|7786.4|392
1704439200000|2024-01-05 07:20:00|7799.2|7795.4|7791.2|7788.4|7799.2|7796.2|7791|7788.1|251
1704439500000|2024-01-05 07:25:00|7791|7788.2|7782|7779.2|7791|7788.2|7778|7774.4|387
1704439800000|2024-01-05 07:30:00|7783.2|7779.4|7788|7785.2|7790|7786.2|7778|7775.2|190
1704440100000|2024-01-05 07:35:00|7788.2|7784.4|7788.1|7784.3|7789|7785.4|7786|7783.1|31
1704440400000|2024-01-05 07:40:00|7787.9|7785.1|7781.1|7777.3|7790|7786.2|7781|7777.2|304
1704440700000|2024-01-05 07:45:00|7781.9|7778.1|7788|7785.2|7790.1|7787.2|7779|7776.2|191
1704441000000|2024-01-05 07:50:00|7789|7786.2|7795|7792.2|7795.9|7792.2|7787|7784.1|237
1704441300000|2024-01-05 07:55:00|7794.9|7791.1|7793|7790.2|7797.9|7795.1|7792|7789.1|416
1704441600000|2024-01-05 08:00:00|7793.1|7789.3|7800.9|7797.1|7801|7797.2|7785|7782.2|789
1704441900000|2024-01-05 08:05:00|7801|7797.2|7802|7799.2|7806.9|7803.2|7794|7791.2|630
1704442200000|2024-01-05 08:10:00|7802.1|7798.3|7798.4|7794.6|7803|7800.2|7794.3|7791.5|833
1704442500000|2024-01-05 08:15:00|7798.3|7794.5|7797.3|7794.5|7807.1|7803.8|7795.3|7792.5|412
1704442800000|2024-01-05 08:20:00|7798.1|7794.3|7803.4|7799.6|7811.4|7808.5|7795.4|7792.5|1248
1704443100000|2024-01-05 08:25:00|7802.5|7799.7|7782.4|7778.6|7803.4|7800.6|7777.5|7773.7|3867
1704443400000|2024-01-05 08:30:00|7781.5|7778.7|7779.3|7776.5|7797|7794.2|7769.4|7766.5|2805
1704443700000|2024-01-05 08:35:00|7780.1|7776.3|7764.3|7761.5|7782.3|7779.5|7763.3|7760.5|800
1704444000000|2024-01-05 08:40:00|7764.4|7760.6|7780.1|7777.3|7783.1|7780.2|7761.4|7758.6|1748
1704444300000|2024-01-05 08:45:00|7780|7777.2|7787.1|7784.3|7791|7788.2|7778|7774.5|585
1704444600000|2024-01-05 08:50:00|7786.7|7783.9|7810.6|7806.8|7811.8|7809|7786|7783|1603
1704444900000|2024-01-05 08:55:00|7810.7|7806.9|7808.7|7805.9|7810.7|7807|7800.8|7798|532
1704445200000|2024-01-05 09:00:00|7812.3|7804.5|7814.8|7811|7817.7|7814.8|7801.8|7799|1293
1704445500000|2024-01-05 09:05:00|7813.8|7810|7814.7|7811.9|7819.7|7816.8|7811.6|7807.9|1810
1704445800000|2024-01-05 09:10:00|7814|7811.2|7818.6|7815.8|7821.7|7818.8|7812.7|7809.8|795
1704446100000|2024-01-05 09:15:00|7818.7|7814.9|7830.7|7826.9|7832.7|7829.8|7815.7|7812.9|762
1704446400000|2024-01-05 09:20:00|7829.8|7827.9|7832.6|7829.8|7835.7|7832.8|7827.8|7825|716
1704446700000|2024-01-05 09:25:00|7832.7|7829.9|7836.7|7833.9|7844.4|7841.6|7830.7|7827.8|2050
1704447000000|2024-01-05 09:30:00|7836.4|7833.6|7831.4|7827.6|7836.5|7833.6|7822.8|7819.6|838
1704447300000|2024-01-05 09:35:00|7830.5|7827.7|7827.4|7824.6|7833.5|7829.9|7825.5|7822.6|425
1704447600000|2024-01-05 09:40:00|7826.7|7823.9|7830.4|7826.6|7838.5|7835.6|7825.5|7822.6|920
1704447900000|2024-01-05 09:45:00|7830.3|7827.5|7822.8|7820|7836.5|7833.6|7822.8|7819.9|798
1704448200000|2024-01-05 09:50:00|7822.7|7819.9|7824.7|7821.9|7825.7|7821.9|7811.7|7808.7|838
1704448500000|2024-01-05 09:55:00|7824.8|7822|7822.8|7820|7827.7|7824.9|7820.5|7817.7|625
1704448800000|2024-01-05 10:00:00|7823.7|7819.9|7825.8|7823|7831.8|7828.9|7822.8|7819.9|685
1704449100000|2024-01-05 10:05:00|7825.7|7822.9|7814.8|7811|7827.8|7824.9|7813.5|7810.1|650
1704449400000|2024-01-05 10:10:00|7813.9|7811.1|7799.2|7796.4|7813.9|7811.1|7795.9|7793|1357
1704449700000|2024-01-05 10:15:00|7800.2|7797.3|7815.7|7811.9|7815.7|7812.9|7797.4|7794.3|1601
1704450000000|2024-01-05 10:20:00|7815.5|7811.7|7805.9|7803.1|7815.5|7812.2|7804.1|7801.3|658
1704450300000|2024-01-05 10:25:00|7806.1|7802.3|7808.1|7805.3|7811.9|7809.1|7804.8|7801.3|905
1704450600000|2024-01-05 10:30:00|7807.8|7805|7796.1|7792.3|7807.9|7805.1|7791.1|7788.3|559
1704450900000|2024-01-05 10:35:00|7795.2|7792.4|7792.2|7789.4|7801.2|7798.3|7790.1|7787.3|352
1704451200000|2024-01-05 10:40:00|7792.1|7789.3|7784.2|7781.4|7792.2|7789.3|7778.5|7775.5|1064
1704451500000|2024-01-05 10:45:00|7784.1|7780.4|7781.1|7777.3|7787.1|7783.8|7775.2|7772.3|863
1704451800000|2024-01-05 10:50:00|7780.2|7777.4|7784.2|7781.4|7791.2|7788.4|7775.2|7772.3|1229
1704452100000|2024-01-05 10:55:00|7784.1|7781.3|7779.3|7776.5|7785.3|7782.5|7778.3|7775.5|425
1704452400000|2024-01-05 11:00:00|7779.5|7776.7|7767.5|7764.7|7783.5|7780.7|7765.5|7762.7|532
1704452700000|2024-01-05 11:05:00|7767.6|7763.8|7779.9|7777.1|7783.1|7780.1|7765.5|7762.5|3219
1704453000000|2024-01-05 11:10:00|7780.8|7778|7788.5|7784.7|7793.6|7790.8|7780.6|7777.8|1701
1704453300000|2024-01-05 11:15:00|7788.6|7784.8|7782.5|7778.7|7794.2|7791.4|7780.6|7777|1829
1704453600000|2024-01-05 11:20:00|7781.6|7778.8|7788.6|7784.8|7790.4|7787.6|7781.6|7778.7|1381
1704453900000|2024-01-05 11:25:00|7788.5|7784.7|7786.4|7783.6|7793.2|7790.4|7786.4|7782.7|552
1704454200000|2024-01-05 11:30:00|7787.2|7783.4|7780.5|7776.7|7787.2|7784.4|7778.5|7775.6|296
1704454500000|2024-01-05 11:35:00|7780.4|7777.6|7780.3|7777.5|7786.3|7783.4|7779.3|7775.7|628
1704454800000|2024-01-05 11:40:00|7779.6|7776.8|7784.3|7781.5|7786.2|7782.5|7775.3|7771.7|850
1704455100000|2024-01-05 11:45:00|7784.5|7780.7|7801.1|7798.3|7804.2|7800.5|7781.5|7778.5|874
1704455400000|2024-01-05 11:50:00|7802.1|7799.3|7798.1|7795.3|7804.2|7801.3|7795.2|7792.3|261
1704455700000|2024-01-05 11:55:00|7798.2|7795.4|7792.5|7788.7|7800.2|7796.5|7788.5|7785.5|656
1704456000000|2024-01-05 12:00:00|7792|7789.7|7796.3|7793.5|7799.5|7796.5|7790.3|7786.7|497
1704456300000|2024-01-05 12:05:00|7795.3|7792.5|7782.9|7780.1|7796.3|7793.5|7781.9|7779.1|1189
1704456600000|2024-01-05 12:10:00|7781.9|7779.1|7786.9|7784.1|7788|7785.2|7781.9|7779|166
1704456900000|2024-01-05 12:15:00|7787.9|7785|7786.7|7782.9|7792.8|7789.8|7781.9|7778.4|1077
1704457200000|2024-01-05 12:20:00|7786.9|7783.1|7802.6|7799.8|7802.7|7799.8|7786.7|7782.9|1771
1704457500000|2024-01-05 12:25:00|7802.5|7799.7|7803.5|7800.7|7804.6|7801.8|7800.6|7796.9|241
1704457800000|2024-01-05 12:30:00|7803.6|7800.8|7798.6|7795.8|7806.5|7803.2|7796.6|7793.7|208
1704458100000|2024-01-05 12:35:00|7799.6|7796.8|7800.6|7797.8|7805.5|7802.7|7799.5|7795.7|162
1704458400000|2024-01-05 12:40:00|7801.6|7796.8|7808.6|7804.8|7811.5|7807.8|7795.6|7792.7|1181
1704458700000|2024-01-05 12:45:00|7808.7|7804.9|7808.6|7805.8|7812.5|7808.9|7808.5|7804.9|353
1704459000000|2024-01-05 12:50:00|7809.6|7806.7|7813|7809.2|7813.8|7811|7808.6|7805.7|1488
1704459300000|2024-01-05 12:55:00|7813.2|7809.4|7801.5|7798.7|7813.2|7810.4|7801.5|7798.7|960
1704459600000|2024-01-05 13:00:00|7802.3|7798.5|7821.3|7818.5|7842.5|7839.5|7801.5|7798.5|2459
1704459900000|2024-01-05 13:05:00|7822.3|7818.6|7829.2|7826.4|7839.4|7835.8|7819.4|7816.6|615
1704460200000|2024-01-05 13:10:00|7830.2|7827.5|7820|7817.2|7835.2|7831.5|7805.3|7802.5|1411
1704460500000|2024-01-05 13:15:00|7821.2|7817.4|7827|7824.2|7829|7826.2|7818|7814.4|445
1704460800000|2024-01-05 13:20:00|7826.9|7824.1|7835.9|7832.1|7842.6|7839.2|7826.9|7823.7|3027
1704461100000|2024-01-05 13:25:00|7835.7|7832.9|7828.2|7824.4|7837.7|7834.9|7818|7814.2|2159
1704461400000|2024-01-05 13:30:00|7827.2|7823.4|7822.9|7819.1|7840.6|7837.3|7807.7|7804.9|3078
1704461700000|2024-01-05 13:35:00|7822.7|7818.9|7808.7|7805.9|7823.9|7821.1|7799.7|7795.9|1312
1704462000000|2024-01-05 13:40:00|7808.4|7805.6|7816.6|7812.8|7821.9|7818.9|7798.7|7795.9|2013
1704462300000|2024-01-05 13:45:00|7816.9|7813.1|7816.7|7813.9|7827.7|7824.1|7812.6|7808.8|869
1704462600000|2024-01-05 13:50:00|7816|7813.2|7861.7|7858.9|7863.7|7860.9|7802.4|7799.1|2648
1704462900000|2024-01-05 13:55:00|7862|7859.2|7858.9|7856.1|7868.7|7865.1|7853.9|7851.1|2388
1704463200000|2024-01-05 14:00:00|7859|7855.2|7878.7|7875.9|7880.9|7878.1|7844|7840.3|3747
1704463500000|2024-01-05 14:05:00|7877.7|7874.9|7881|7878.2|7899.7|7895.9|7875.6|7872.8|3583
1704463800000|2024-01-05 14:10:00|7880.9|7878.1|7871.9|7868.1|7891.7|7888.9|7863.4|7860.1|2216
1704464100000|2024-01-05 14:15:00|7871.6|7867.8|7870.7|7867.9|7875.7|7872.8|7861.6|7858.8|1553
1704464400000|2024-01-05 14:20:00|7870.8|7867|7869.8|7867|7876.7|7873.9|7856.6|7852.8|1722
1704464700000|2024-01-05 14:25:00|7869.7|7866.9|7878|7875.2|7888.6|7885|7867.3|7864|3540
1704465000000|2024-01-05 14:30:00|7877.8|7875|7868|7864.2|7893|7890.2|7863|7860|3399
1704465300000|2024-01-05 14:35:00|7867.8|7865|7846.3|7842.5|7873|7869.7|7840.4|7837.5|2002
1704465600000|2024-01-05 14:40:00|7845.1|7842.3|7846.4|7843.6|7849.5|7846.7|7825.5|7822.7|3833
1704465900000|2024-01-05 14:45:00|7846.5|7843.7|7865.3|7861.5|7871.3|7868.3|7843.5|7840.6|2194
1704466200000|2024-01-05 14:50:00|7865.1|7861.3|7886.3|7883.5|7886.5|7883.6|7856.5|7853.6|1853
1704466500000|2024-01-05 14:55:00|7887.3|7883.6|7893.1|7889.3|7908.8|7906|7884.4|7880.6|3164
1704466800000|2024-01-05 15:00:00|7893.7|7889.9|7897.5|7894.7|7920.1|7916.8|7893.5|7889.9|3640
1704467100000|2024-01-05 15:05:00|7897.7|7893.9|7896.2|7893.4|7914|7911.2|7890.2|7887.3|3487
1704467400000|2024-01-05 15:10:00|7896.1|7893.3|7890.1|7887.3|7901.1|7897.4|7884.2|7881.4|1801
1704467700000|2024-01-05 15:15:00|7890|7886.3|7895.1|7891.3|7899|7896|7885|7881.2|1264
1704468000000|2024-01-05 15:20:00|7894|7891.2|7883.1|7880.3|7896.1|7893.2|7878.2|7875.3|1613
1704468300000|2024-01-05 15:25:00|7883.2|7880.4|7868.1|7865.3|7886.2|7883.3|7862.5|7859.6|1288
1704468600000|2024-01-05 15:30:00|7868.2|7864.3|7877.4|7874.6|7882.4|7879.4|7862.2|7858.9|2543
1704468900000|2024-01-05 15:35:00|7877.2|7874.4|7857.2|7854.4|7878.4|7874.6|7855.2|7852.2|1652
1704469200000|2024-01-05 15:40:00|7856.4|7853.6|7847.1|7843.3|7857.4|7854.4|7834.4|7830.6|2886
1704469500000|2024-01-05 15:45:00|7846.9|7844.1|7865.2|7861.4|7865.4|7862.6|7846.1|7843.3|1277
1704469800000|2024-01-05 15:50:00|7864.4|7862.4|7872.2|7868.4|7873.4|7869.9|7855.4|7851.6|1057
1704470100000|2024-01-05 15:55:00|7871.4|7868.6|7855.4|7852.6|7872.2|7869.4|7852.4|7849.4|1350
1704470400000|2024-01-05 16:00:00|7855.2|7852.4|7879.7|7876.9|7882.9|7880|7853.1|7849.4|3777
1704470700000|2024-01-05 16:05:00|7879.8|7877|7880.6|7876.8|7883.7|7880.9|7873.7|7870.9|2588
1704471000000|2024-01-05 16:10:00|7880.5|7876.7|7894.6|7891.8|7896.6|7893|7879.5|7875.7|1657
1704471300000|2024-01-05 16:15:00|7895.6|7892.8|7898.4|7895.6|7902.9|7899.6|7890.5|7887.7|1984
1704471600000|2024-01-05 16:20:00|7899.4|7896.6|7880.6|7877.8|7900.4|7897.4|7875.6|7872.7|2626
1704471900000|2024-01-05 16:25:00|7881.6|7878.8|7887.6|7884.8|7899.2|7895.6|7875.6|7872.8|5610
1704472200000|2024-01-05 16:30:00|7888.6|7885.8|7889.6|7886.8|7912.2|7908.6|7887.8|7885|3629
1704472500000|2024-01-05 16:35:00|7889.8|7887|7880.2|7877.4|7892.8|7889.8|7878.9|7875.4|1251
1704472800000|2024-01-05 16:40:00|7881.1|7877.3|7866.3|7862.5|7882.1|7879.1|7863.3|7860.4|1356
1704473100000|2024-01-05 16:45:00|7866.2|7863.4|7870.3|7866.5|7874.1|7871.3|7863.3|7860.4|1117
1704473400000|2024-01-05 16:50:00|7870.2|7866.4|7887.9|7884.1|7890.9|7888.1|7868.9|7865.7|1483
1704473700000|2024-01-05 16:55:00|7888.1|7884.3|7894.1|7891.3|7896.8|7894|7881.2|7878.3|1489
1704474000000|2024-01-05 17:00:00|7893.9|7891.1|7886|7882.2|7894.8|7891.5|7876.1|7873.3|1516
1704474300000|2024-01-05 17:05:00|7886.2|7883.2|7870.2|7867.4|7890|7886.4|7866.2|7863.4|1130
1704474600000|2024-01-05 17:10:00|7871.2|7868.2|7883.2|7879.4|7885.2|7882.4|7868.2|7865.2|473
1704474900000|2024-01-05 17:15:00|7883|7879.2|7879.2|7875.4|7891.2|7888.4|7877|7874.2|482
1704475200000|2024-01-05 17:20:00|7879.3|7875.5|7872.2|7869.4|7888.2|7885.4|7871.3|7868.4|861
1704475500000|2024-01-05 17:25:00|7872.3|7869.5|7863.5|7859.7|7878.3|7875.4|7860.5|7857.5|1381
1704475800000|2024-01-05 17:30:00|7863.3|7859.5|7847.5|7843.7|7866.3|7862.7|7842.6|7839.7|2002
1704476100000|2024-01-05 17:35:00|7847.3|7843.5|7854.3|7851.5|7856.5|7853.7|7844.5|7840.8|857
1704476400000|2024-01-05 17:40:00|7854.5|7851.7|7840.6|7837.8|7854.6|7851.7|7835.6|7832.8|935
1704476700000|2024-01-05 17:45:00|7840.5|7837.7|7850.6|7847.8|7855|7851.5|7839.6|7836.8|1532
1704477000000|2024-01-05 17:50:00|7851.5|7847.7|7857.5|7854.7|7857.6|7854.7|7848.5|7845.5|488
1704477300000|2024-01-05 17:55:00|7856.7|7853.9|7861.5|7857.7|7871.6|7868.7|7855.6|7852.7|762
1704477600000|2024-01-05 18:00:00|7861.6|7857.8|7855.5|7852.7|7865.6|7862.8|7851.6|7848.8|607
1704477900000|2024-01-05 18:05:00|7856.3|7852.5|7862.6|7858.8|7867.6|7864.7|7853.5|7850.7|613
1704478200000|2024-01-05 18:10:00|7862.4|7858.6|7861.4|7858.6|7865.4|7861.8|7851.6|7848.8|777
1704478500000|2024-01-05 18:15:00|7861.6|7858.8|7855.7|7852.9|7862.6|7859.8|7845.7|7842.9|910
1704478800000|2024-01-05 18:20:00|7856.7|7853.9|7857.4|7854.6|7859.4|7856.6|7848.4|7845.6|535
1704479100000|2024-01-05 18:25:00|7857.6|7853.8|7871.7|7868.9|7872.6|7869.8|7855.6|7852.8|1860
1704479400000|2024-01-05 18:30:00|7871.6|7868.8|7870.7|7867.9|7875.7|7872.8|7867.6|7864.8|1249
1704479700000|2024-01-05 18:35:00|7871.6|7867.8|7879.4|7876.6|7879.6|7876.6|7869.9|7866.9|1490
1704480000000|2024-01-05 18:40:00|7879.7|7876.9|7870.4|7867.6|7882.6|7879.6|7866.6|7863.8|664
1704480300000|2024-01-05 18:45:00|7870.6|7867.8|7878.4|7875.6|7883.7|7880.8|7870.6|7867.8|474
1704480600000|2024-01-05 18:50:00|7878.6|7875.8|7885.4|7882.6|7892.4|7888.6|7875.6|7872.8|774
1704480900000|2024-01-05 18:55:00|7886.3|7882.5|7887.4|7884.6|7890.4|7887.6|7885.3|7881.6|663
1704481200000|2024-01-05 19:00:00|7886.4|7883.6|7880.4|7877.6|7888.4|7885.6|7875.6|7872.6|1484
1704481500000|2024-01-05 19:05:00|7880.6|7877.8|7873.6|7870.8|7887.3|7883.8|7871.7|7868.9|1294
1704481800000|2024-01-05 19:10:00|7874.4|7870.6|7884.6|7881.8|7886.4|7883.5|7874.4|7870.6|1070
1704482100000|2024-01-05 19:15:00|7884.4|7881.6|7890.3|7886.5|7890.4|7887.6|7882.4|7878.8|1872
1704482400000|2024-01-05 19:20:00|7890.4|7886.6|7881.7|7878.9|7893.6|7890.5|7881.7|7878.8|1922
1704482700000|2024-01-05 19:25:00|7881.6|7878.8|7865.8|7863|7888.3|7885.3|7864.7|7861.9|6526
1704483000000|2024-01-05 19:30:00|7866.8|7864|7863.6|7860.8|7870.3|7867.5|7857.6|7853.9|1826
1704483300000|2024-01-05 19:35:00|7863.7|7860.9|7863.7|7860.9|7867.7|7864|7859.7|7856|1073
1704483600000|2024-01-05 19:40:00|7863.6|7860.8|7868.1|7865.3|7868.1|7865.3|7857.6|7854.8|1308
1704483900000|2024-01-05 19:45:00|7868|7865.2|7867.1|7864.3|7870.3|7867.3|7865.1|7861.5|830
1704484200000|2024-01-05 19:50:00|7867|7863.3|7858.1|7855.3|7867.1|7864.3|7855.3|7852.5|752
1704484500000|2024-01-05 19:55:00|7857.4|7854.6|7859.5|7856.7|7863.1|7860.3|7856.3|7853.5|737
1704484800000|2024-01-05 20:00:00|7859.4|7856.6|7859.4|7856.6|7860.5|7857.7|7857.5|7854.7|315
1704485100000|2024-01-05 20:05:00|7859.5|7855.7|7863.4|7860.6|7864.4|7861.6|7859.4|7855.7|369
1704485400000|2024-01-05 20:10:00|7862.7|7859.9|7861.2|7858.4|7864.7|7861.6|7861.1|7858.3|723
1704485700000|2024-01-05 20:15:00|7862.1|7858.3|7865.2|7862.4|7867.1|7864.2|7862.1|7858.3|91
1704486000000|2024-01-05 20:20:00|7865.1|7862.3|7868.1|7865.3|7868.2|7865.4|7865.1|7862.3|124
1704486300000|2024-01-05 20:25:00|7869.1|7866.3|7868.1|7865.3|7870.2|7867.3|7867.1|7864.1|175
1704486600000|2024-01-05 20:30:00|7868.2|7864.4|7870.1|7866.3|7870.2|7867.3|7867.2|7864.3|246
1704486900000|2024-01-05 20:35:00|7870.2|7866.4|7868.1|7865.3|7870.2|7867.4|7868.1|7864.4|74
1704487200000|2024-01-05 20:40:00|7868.2|7865.4|7870.2|7867.4|7871.2|7867.9|7867.1|7863.4|248
1704487500000|2024-01-05 20:45:00|7870.4|7867.6|7872.2|7869.4|7873.2|7870.3|7869.2|7866.3|188
1704487800000|2024-01-05 20:50:00|7872.1|7869.3|7873.1|7869.3|7874.4|7871.4|7871.1|7868.3|291
1704488100000|2024-01-05 20:55:00|7873.2|7869.4|7879.1|7875.3|7879.2|7876.4|7873.1|7869.4|199
1704488400000|2024-01-05 21:00:00|7878.2|7875.4|7878.4|7875.6|7885.2|7881.4|7878.1|7874.4|124
1704488700000|2024-01-05 21:05:00|7878.1|7875.3|7878.1|7874.3|7880.2|7877.3|7875.4|7872.3|208
1704489000000|2024-01-05 21:10:00|7877.2|7874.4|7876.1|7873.3|7879.2|7875.4|7875.1|7872.1|48
1704489300000|2024-01-05 21:15:00|7876.2|7872.4|7877.2|7873.4|7877.2|7874.3|7876.1|7872.4|43
1704489600000|2024-01-05 21:20:00|7877.1|7874.3|7879.1|7875.3|7879.2|7876.4|7877.1|7873.4|69
1704489900000|2024-01-05 21:25:00|7879.2|7875.4|7878.2|7874.4|7879.2|7876.3|7878.1|7874.4|12
1704490200000|2024-01-05 21:30:00|7877.2|7874.3|7877.4|7873.6|7878.2|7874.4|7876.2|7873.4|26
1704490500000|2024-01-05 21:35:00|7877.2|7873.4|7875.2|7871.4|7877.2|7874.3|7875.1|7871.4|64
1704490800000|2024-01-05 21:40:00|7875.1|7872.3|7873.2|7869.4|7875.2|7872.3|7873.1|7869.4|27
1704491100000|2024-01-05 21:45:00|7872.2|7870.3|7878.2|7875.4|7879.2|7876.4|7872.2|7870.3|121
1704491400000|2024-01-05 21:50:00|7879.1|7876.3|7880.1|7877.3|7880.2|7877.3|7876.2|7873.3|38
1704491700000|2024-01-05 21:55:00|7879.3|7876.5|7881.1|7878.3|7882.7|7879.4|7878.2|7874.4|208
1704492000000|2024-01-05 22:00:00|7880.7|7876.9|7882.5|7874.7|7883.5|7876.9|7877|7869.2|7
1704492300000|2024-01-05 22:05:00|7882|7874.2|7882.5|7874.7|7883.5|7875.7|7880.2|7872.4|1
1704668400000|2024-01-07 23:00:00|7871.8|7864|7860.7|7856.9|7884|7879.7|7859|7854.8|759
1704668700000|2024-01-07 23:05:00|7860.5|7856.7|7877.5|7873.7|7878.6|7874.8|7858.3|7852.8|88
1704669000000|2024-01-07 23:10:00|7877.6|7873.8|7881.6|7878.8|7885.6|7879.3|7877.6|7873.8|77
1704669300000|2024-01-07 23:15:00|7880.6|7876.8|7882.6|7879.8|7884|7880.2|7880.6|7876.8|194
1704669600000|2024-01-07 23:20:00|7882.3|7878.8|7885.6|7881.8|7887|7883.8|7880.5|7876.8|59
1704669900000|2024-01-07 23:25:00|7884.6|7882.8|7883.6|7879.8|7889.8|7884.8|7881.6|7878|56
1704670200000|2024-01-07 23:30:00|7884.4|7880.6|7875.6|7871.8|7884.4|7880.6|7875.6|7871.8|50
1704670500000|2024-01-07 23:35:00|7876.6|7873.8|7874.6|7871.8|7877.4|7873.8|7873.6|7869.8|33
1704670800000|2024-01-07 23:40:00|7874.8|7872|7870.8|7868|7874.8|7872|7869|7866.2|229
1704671100000|2024-01-07 23:45:00|7871.8|7869|7878.6|7874.8|7879.1|7875.3|7871.8|7869|148
1704671400000|2024-01-07 23:50:00|7877.6|7874.6|7873.6|7869.8|7877.8|7874.8|7870.4|7866.8|204
1704671700000|2024-01-07 23:55:00|7873.9|7870.1|7873.6|7869.8|7875.6|7872.8|7873.3|7869.5|26
1704672000000|2024-01-08 00:00:00|7873.3|7869.5|7872.4|7869.6|7877.4|7873.6|7872.4|7868.6|39
1704672300000|2024-01-08 00:05:00|7873.9|7868.6|7876.4|7872.6|7876.6|7872.8|7870.6|7867.3|108
1704672600000|2024-01-08 00:10:00|7876.9|7873.1|7874.6|7870.8|7878.4|7874.6|7874.6|7870.8|95
1704672900000|2024-01-08 00:15:00|7874.8|7871.8|7875.4|7871.6|7876.6|7872.8|7874.6|7871|24
1704673200000|2024-01-08 00:20:00|7875.6|7871.8|7876.6|7872.8|7876.6|7872.8|7875.6|7871.8|5
1704673500000|2024-01-08 00:25:00|7876.3|7872.5|7872.6|7868.8|7876.6|7872.8|7872.6|7868.8|13
1704673800000|2024-01-08 00:30:00|7871.6|7867.8|7868.8|7865|7871.6|7867.8|7865.8|7862.6|56
1704674100000|2024-01-08 00:35:00|7868.6|7864.8|7860.4|7856.6|7869.6|7864.8|7859.6|7855.8|98
1704674400000|2024-01-08 00:40:00|7859.8|7856|7860.4|7856.6|7861.4|7857.6|7857.6|7854.6|42
1704674700000|2024-01-08 00:45:00|7859.4|7855.8|7858.2|7854.4|7859.6|7855.8|7857.2|7853.4|2
1704675000000|2024-01-08 00:50:00|7858.4|7854.6|7858.2|7854.4|7859.2|7855.4|7855.7|7851.9|19
1704675300000|2024-01-08 00:55:00|7858.4|7854.6|7860.1|7856.3|7862.4|7858.6|7858.4|7854.6|61
1704675600000|2024-01-08 01:00:00|7859.2|7856.4|7850.4|7847.6|7861.4|7857.6|7839|7835.2|436
1704675900000|2024-01-08 01:05:00|7850.2|7847.4|7851|7847.2|7856.8|7853.8|7840.6|7837|257
1704676200000|2024-01-08 01:10:00|7850.2|7847.4|7860.4|7856.6|7860.4|7857.6|7849.2|7846.2|160
1704676500000|2024-01-08 01:15:00|7859.4|7855.6|7862.2|7858.4|7862.6|7859.6|7856.2|7852.8|168
1704676800000|2024-01-08 01:20:00|7861.4|7858.6|7848|7844.2|7862.4|7859.6|7846.9|7843.1|263
1704677100000|2024-01-08 01:25:00|7847.2|7844.4|7841|7837.2|7847.2|7844.4|7832.2|7829.4|317
1704677400000|2024-01-08 01:30:00|7840|7838.2|7838|7834.2|7842|7839.2|7830.2|7826.4|188
1704677700000|2024-01-08 01:35:00|7838.2|7834.4|7832|7828.2|7841.4|7837.6|7832|7828.2|337
1704678000000|2024-01-08 01:40:00|7831.4|7827.6|7830|7826.2|7836|7833.2|7828.2|7825.2|135
1704678300000|2024-01-08 01:45:00|7829.2|7826.4|7824|7820.2|7837|7833.4|7821.2|7817.4|363
1704678600000|2024-01-08 01:50:00|7823.2|7820.4|7820|7816.2|7827|7823.2|7817.2|7814.2|147
1704678900000|2024-01-08 01:55:00|7819|7815.2|7818|7814.2|7821.4|7818|7817|7814.2|131
1704679200000|2024-01-08 02:00:00|7817.2|7814.4|7807.7|7803.9|7820|7816.4|7805.6|7802.8|424
1704679500000|2024-01-08 02:05:00|7806.7|7803.8|7809.4|7805.6|7810.4|7806.6|7799.7|7796.4|286
1704679800000|2024-01-08 02:10:00|7808.5|7805.7|7797.2|7794.4|7809.4|7805.7|7795.5|7792.6|100
1704680100000|2024-01-08 02:15:00|7797.4|7794.6|7806.4|7802.6|7810.5|7807.7|7797.4|7794.4|243
1704680400000|2024-01-08 02:20:00|7807.4|7803.6|7804.4|7800.6|7808.5|7805.7|7803.4|7800.4|48
1704680700000|2024-01-08 02:25:00|7804.5|7801.6|7801.4|7797.6|7808.4|7804.7|7798.4|7795.6|157
1704681000000|2024-01-08 02:30:00|7802.4|7798.6|7801.4|7797.6|7802.4|7798.7|7795.2|7791.7|202
1704681300000|2024-01-08 02:35:00|7800.4|7797.4|7798.5|7794.7|7801.5|7797.7|7796.9|7793.6|125
1704681600000|2024-01-08 02:40:00|7798.4|7794.6|7800.4|7796.6|7800.4|7796.7|7796.4|7792.6|89
1704681900000|2024-01-08 02:45:00|7799.4|7795.6|7798.4|7794.6|7799.4|7795.7|7795.5|7792.6|180
1704682200000|2024-01-08 02:50:00|7797.5|7794.7|7796.7|7792.9|7802.4|7798.9|7794.3|7791.5|227
1704682500000|2024-01-08 02:55:00|7796.5|7793.7|7778.9|7775.1|7796.7|7793.9|7773.9|7770.9|715
1704682800000|2024-01-08 03:00:00|7779.1|7775.3|7779.7|7775.9|7779.9|7776.3|7773.7|7770.9|458
1704683100000|2024-01-08 03:05:00|7778.9|7776.1|7778.9|7776.1|7780.1|7777.1|7776.7|7773.3|44
1704683400000|2024-01-08 03:10:00|7779.1|7776.3|7771.9|7768.1|7781.9|7778.9|7770.9|7767.3|302
1704683700000|2024-01-08 03:15:00|7771.1|7768.3|7783.7|7779.9|7784.7|7781.1|7769.1|7766.1|221
1704684000000|2024-01-08 03:20:00|7783.9|7780.1|7779|7776.2|7783.9|7780.3|7776.9|7773.2|225
1704684300000|2024-01-08 03:25:00|7780|7777.1|7783|7779.2|7783.2|7780.2|7779.9|7777.1|67
1704684600000|2024-01-08 03:30:00|7782|7780.1|7782|7778.2|7783|7780.2|7779.9|7776.2|52
1704684900000|2024-01-08 03:35:00|7781|7778.1|7784.9|7782.1|7784.9|7782.1|7778.9|7776.1|87
1704685200000|2024-01-08 03:40:00|7785|7781.2|7783|7779.2|7785|7782.1|7781.9|7778.2|168
1704685500000|2024-01-08 03:45:00|7782.9|7780.1|7784|7780.2|7786|7782.4|7782|7779.2|45
1704685800000|2024-01-08 03:50:00|7784.5|7781.7|7785|7782.2|7787.9|7784.2|7784|7781.2|147
1704686100000|2024-01-08 03:55:00|7786.2|7783.4|7785.2|7782.4|7786.4|7783.4|7785.2|7782.2|104
1704686400000|2024-01-08 04:00:00|7785|7782.2|7783.9|7781.1|7787.2|7784.4|7782.2|7779.1|148
1704686700000|2024-01-08 04:05:00|7784.2|7781.4|7786|7782.2|7787.2|7783.7|7783.2|7779.6|106
1704687000000|2024-01-08 04:10:00|7785.8|7783.2|7782.2|7779.4|7786|7783.2|7782.2|7779.4|31
1704687300000|2024-01-08 04:15:00|7783.4|7779.6|7781|7777.2|7783.4|7779.8|7779.2|7776.2|73
1704687600000|2024-01-08 04:20:00|7780.2|7777.4|7780.2|7777.4|7783|7779.4|7779|7775.2|90
1704687900000|2024-01-08 04:25:00|7780.4|7776.6|7781.4|7778.6|7782.4|7779.4|7779.2|7775.6|549
1704688200000|2024-01-08 04:30:00|7781.2|7777.6|7784.4|7780.6|7785.4|7782.4|7781.2|7777.6|75
1704688500000|2024-01-08 04:35:00|7786|7783.2|7782.4|7779.6|7786.5|7783.2|7782.4|7779.6|18
1704688800000|2024-01-08 04:40:00|7783.4|7779.4|7781.4|7777.6|7783.4|7779.6|7781.2|7777.6|17
1704689100000|2024-01-08 04:45:00|7781.2|7778.4|7781.4|7777.6|7782.4|7778.6|7780.2|7776.6|23
1704689400000|2024-01-08 04:50:00|7780.4|7777.4|7774.4|7771.6|7780.4|7777.4|7774.2|7771.4|42
1704689700000|2024-01-08 04:55:00|7775.2|7772.4|7775.4|7772.6|7777.5|7774.6|7774.2|7771.2|84
1704690000000|2024-01-08 05:00:00|7776.2|7772.4|7782.8|7780|7783|7780|7773.2|7769.6|397
1704690300000|2024-01-08 05:05:00|7783|7780.2|7778.8|7775|7783|7780.2|7777|7773.4|245
1704690600000|2024-01-08 05:10:00|7779|7775.2|7776|7772.2|7780|7776.2|7775.8|7772.2|62
1704690900000|2024-01-08 05:15:00|7775.8|7773|7777|7773.2|7778|7774.4|7774.8|7771.2|35
1704691200000|2024-01-08 05:20:00|7776.8|7774|7775.8|7772|7777|7774|7774.8|7771.2|53
1704691500000|2024-01-08 05:25:00|7776|7772.2|7774.8|7771|7776.3|7773|7774.8|7771|29
1704691800000|2024-01-08 05:30:00|7774.6|7770.8|7764.8|7762|7774.6|7771|7764.8|7761.2|497
1704692100000|2024-01-08 05:35:00|7765|7761.2|7755.8|7753|7767|7764|7755.8|7752.2|437
1704692400000|2024-01-08 05:40:00|7756|7752.2|7754.8|7752|7757|7754|7751.6|7748.8|256
1704692700000|2024-01-08 05:45:00|7755|7751.2|7755.6|7752.8|7755.8|7753|7751.8|7749|181
1704693000000|2024-01-08 05:50:00|7755.8|7753|7759.6|7756.8|7760|7757.2|7755.6|7751.8|143
1704693300000|2024-01-08 05:55:00|7756.8|7755.8|7757.6|7754.8|7759.6|7756.8|7756.6|7753.8|92
1704693600000|2024-01-08 06:00:00|7757|7753.2|7762.6|7758.8|7763.8|7760.8|7755.6|7751.8|277
1704693900000|2024-01-08 06:05:00|7762.8|7759|7768|7764.2|7770|7767|7762.6|7759|152
1704694200000|2024-01-08 06:10:00|7767|7763.2|7767|7763.2|7770|7767|7761.8|7758.2|135
1704694500000|2024-01-08 06:15:00|7766.8|7764|7763|7759.2|7767|7764|7762.8|7759.2|38
1704694800000|2024-01-08 06:20:00|7762.8|7760|7768|7764.2|7769|7765.3|7762.8|7759.2|141
1704695100000|2024-01-08 06:25:00|7766.8|7764|7763.8|7760|7767.1|7764.2|7762.6|7759.2|59
1704695400000|2024-01-08 06:30:00|7764|7760.2|7759.8|7757|7765|7762|7759|7756|68
1704695700000|2024-01-08 06:35:00|7760|7756.2|7764.8|7761|7764.8|7761.8|7760|7756.2|150
1704696000000|2024-01-08 06:40:00|7764.6|7760.8|7764.8|7761|7764.8|7761.2|7758.8|7756|162
1704696300000|2024-01-08 06:45:00|7764.6|7761.8|7765.8|7763|7767.8|7764.2|7763.8|7760.2|82
1704696600000|2024-01-08 06:50:00|7766|7763.2|7773.8|7770|7775|7772.2|7765.8|7762.8|223
1704696900000|2024-01-08 06:55:00|7774|7770.2|7770.3|7766.5|7774|7771|7767.1|7764.2|254
1704697200000|2024-01-08 07:00:00|7769.5|7766.7|7779.4|7775.6|7782|7778.2|7769.3|7766.3|164
1704697500000|2024-01-08 07:05:00|7779.1|7775.3|7772.3|7768.5|7782.1|7778.3|7770.1|7766.5|298
1704697800000|2024-01-08 07:10:00|7771.9|7769.1|7775.8|7773|7778.1|7775.1|7771.1|7767.3|169
1704698100000|2024-01-08 07:15:00|7776.1|7773.3|7775.9|7773.1|7778.6|7775.6|7773.9|7770.1|263
1704698400000|2024-01-08 07:20:00|7775.8|7773|7775.9|7772.1|7777.9|7774.1|7770.9|7767.3|180
1704698700000|2024-01-08 07:25:00|7775.8|7773|7774.3|7770.5|7776.3|7773.3|7773.3|7770.3|137
1704699000000|2024-01-08 07:30:00|7774.1|7771.3|7775.3|7771.5|7775.9|7772.8|7766.5|7763.1|282
1704699300000|2024-01-08 07:35:00|7775.1|7771.3|7783.9|7780.1|7784.9|7781.3|7773.9|7770.3|505
1704699600000|2024-01-08 07:40:00|7784.1|7781.1|7784.3|7780.5|7793.1|7790.3|7783.3|7780.3|320
1704699900000|2024-01-08 07:45:00|7784.1|7781.3|7795.1|7791.3|7795.6|7792.3|7784.1|7781.3|231
1704700200000|2024-01-08 07:50:00|7795.3|7791.5|7799.3|7795.5|7801.3|7798.3|7794.1|7791.3|509
1704700500000|2024-01-08 07:55:00|7799.1|7796.3|7797.3|7793.5|7802.9|7799.1|7793.1|7790.3|584
1704700800000|2024-01-08 08:00:00|7796.5|7793.7|7786.9|7783.1|7799.1|7795.5|7777.1|7774.3|1353
1704701100000|2024-01-08 08:05:00|7786.3|7783.5|7791.1|7788.3|7795.1|7792.1|7780.1|7777.3|545
1704701400000|2024-01-08 08:10:00|7792.1|7790.1|7799.7|7796.9|7800.6|7797.6|7789.1|7786.3|974
1704701700000|2024-01-08 08:15:00|7799.6|7796.8|7794.9|7791.1|7802.7|7799.8|7788.9|7786.1|781
1704702000000|2024-01-08 08:20:00|7794.7|7790.9|7808.7|7805.9|7808.7|7805.9|7788.7|7785.9|1243
1704702300000|2024-01-08 08:25:00|7809.9|7806.1|7785.7|7782.9|7809.9|7806.9|7785.5|7782.6|4603
1704702600000|2024-01-08 08:30:00|7785.5|7782.7|7811|7808.2|7813|7810.2|7783.4|7780.6|3524
1704702900000|2024-01-08 08:35:00|7811.6|7808.8|7808.4|7805.6|7814.8|7811.2|7805.4|7802.4|1126
1704703200000|2024-01-08 08:40:00|7807.2|7803.4|7801.2|7798.4|7811.2|7808.4|7794.2|7790.4|715
1704703500000|2024-01-08 08:45:00|7800.4|7797.6|7800.4|7797.6|7804.5|7801.6|7795.4|7792.4|280
1704703800000|2024-01-08 08:50:00|7800.5|7796.7|7804.4|7801.6|7809|7806|7800.4|7796.7|427
1704704100000|2024-01-08 08:55:00|7805.2|7801.4|7800.5|7796.7|7809.4|7806.6|7797.4|7793.7|573
1704704400000|2024-01-08 09:00:00|7798.5|7795.7|7788.7|7785.9|7804.5|7801.6|7782.7|7779.9|1035
1704704700000|2024-01-08 09:05:00|7788.5|7785.7|7787.7|7784.9|7797.7|7794.7|7782.7|7779.7|404
1704705000000|2024-01-08 09:10:00|7788.5|7785.7|7778.7|7775.9|7788.7|7785.7|7775.5|7772.7|783
1704705300000|2024-01-08 09:15:00|7778.5|7774.7|7775.7|7772.9|7780.9|7777.9|7773.9|7771.1|1209
1704705600000|2024-01-08 09:20:00|7775.9|7773.1|7771.5|7768.7|7776.9|7774.1|7761.4|7758.1|1499
1704705900000|2024-01-08 09:25:00|7771.7|7768.9|7788.3|7785.5|7788.3|7785.5|7769.7|7766.7|1264
1704706200000|2024-01-08 09:30:00|7787.3|7784.5|7776.7|7773.9|7788.3|7785.5|7776.5|7773.1|903
1704706500000|2024-01-08 09:35:00|7776.5|7773.7|7773.5|7769.7|7779.5|7775.9|7768.9|7766.1|860
1704706800000|2024-01-08 09:40:00|7773.7|7769.9|7775.5|7772.7|7779.5|7776.7|7769.7|7766.9|528
1704707100000|2024-01-08 09:45:00|7775.3|7772.5|7779.5|7775.7|7783.5|7780.7|7774.5|7770.7|1216
1704707400000|2024-01-08 09:50:00|7778.7|7775.9|7782.5|7779.7|7782.7|7779.7|7777.5|7774.7|298
1704707700000|2024-01-08 09:55:00|7782.3|7779.5|7779.7|7776.9|7783.5|7780.7|7772.7|7769.7|524
1704708000000|2024-01-08 10:00:00|7779.9|7776.1|7769.7|7766.9|7779.9|7776.1|7763.9|7761.1|1172
1704708300000|2024-01-08 10:05:00|7769.9|7766.1|7746|7743.2|7769.9|7767.1|7745|7742.2|3145
1704708600000|2024-01-08 10:10:00|7746.2|7743.4|7721.4|7718.6|7746.2|7743.4|7709.8|7706.8|3086
1704708900000|2024-01-08 10:15:00|7721.6|7718.8|7711.6|7707.8|7724.6|7721.6|7709.4|7706.6|1533
1704709200000|2024-01-08 10:20:00|7710.6|7707.6|7697.8|7695|7710.6|7707.6|7695.8|7692.8|2495
1704709500000|2024-01-08 10:25:00|7697|7694|7693.8|7691|7702.6|7699.6|7689.5|7686.2|2009
1704709800000|2024-01-08 10:30:00|7694|7690.2|7708.6|7705.8|7709.6|7706.2|7690.8|7687.2|1202
1704710100000|2024-01-08 10:35:00|7708.8|7706|7701.8|7699|7710.8|7707|7697.8|7695|1150
1704710400000|2024-01-08 10:40:00|7702|7699.2|7698.3|7695.5|7702.8|7699.8|7697.8|7695|1051
1704710700000|2024-01-08 10:45:00|7699.3|7695.7|7695.3|7692.5|7702.1|7699.3|7693.3|7690|1233
1704711000000|2024-01-08 10:50:00|7695.9|7693.1|7680.3|7676.5|7697.1|7694|7677.1|7674|2623
1704711300000|2024-01-08 10:55:00|7680.1|7677.3|7677.1|7674.3|7682.1|7678.5|7675.9|7672.5|886
1704711600000|2024-01-08 11:00:00|7678.1|7675.3|7656.5|7653.7|7678.3|7675.5|7651.1|7647.5|3331
1704711900000|2024-01-08 11:05:00|7655.5|7652.7|7656.9|7654.1|7663.4|7660.3|7653.5|7650.5|1864
1704712200000|2024-01-08 11:10:00|7657.6|7654.8|7653.1|7650.3|7660.1|7656.5|7652.1|7648.3|651
1704712500000|2024-01-08 11:15:00|7652.9|7650.1|7649.3|7646.5|7656.3|7653.3|7645.3|7642.5|1302
1704712800000|2024-01-08 11:20:00|7650.3|7647.5|7671.3|7667.5|7671.5|7668.5|7647.1|7644.3|1825
1704713100000|2024-01-08 11:25:00|7671.5|7667.7|7672.3|7669.5|7676.3|7673.5|7669.3|7666.2|1185
1704713400000|2024-01-08 11:30:00|7672.1|7669.3|7669.3|7666.5|7673.1|7669.5|7665.7|7662.3|900
1704713700000|2024-01-08 11:35:00|7669.1|7666.3|7666.3|7663.5|7674.3|7671.3|7664.3|7661.3|477
1704714000000|2024-01-08 11:40:00|7666.1|7663.3|7665.3|7662.5|7667.3|7664.3|7659.1|7656.3|504
1704714300000|2024-01-08 11:45:00|7665.1|7662.3|7664.1|7661.3|7674.1|7670.8|7661.3|7658.3|706
1704714600000|2024-01-08 11:50:00|7664.3|7661.5|7664.1|7661.3|7667.1|7664.3|7657.1|7653.5|1156
1704714900000|2024-01-08 11:55:00|7664.3|7660.5|7672.9|7670.1|7673.9|7671.1|7664.1|7660.5|850
1704715200000|2024-01-08 12:00:00|7671.9|7669.1|7659.3|7656.5|7672.4|7669.6|7655.3|7652.5|567
1704715500000|2024-01-08 12:05:00|7659.1|7655.3|7655.3|7651.5|7659.1|7655.7|7652.3|7648.5|578
1704715800000|2024-01-08 12:10:00|7655.1|7651.3|7648.3|7645.5|7655.1|7651.5|7645.5|7642.5|698
1704716100000|2024-01-08 12:15:00|7648.5|7645.7|7661.5|7657.7|7664.6|7661.8|7646.5|7643.7|664
1704716400000|2024-01-08 12:20:00|7660.5|7658.5|7662.5|7659.7|7665.9|7663.1|7658.6|7655.7|324
1704716700000|2024-01-08 12:25:00|7661.8|7658.7|7666.5|7662.7|7668.6|7665.8|7656.6|7653.7|557
1704717000000|2024-01-08 12:30:00|7665.6|7662.8|7668.5|7665.7|7670.5|7667.5|7661.6|7658.7|790
1704717300000|2024-01-08 12:35:00|7669.3|7665.5|7675.3|7672.5|7676.5|7673.5|7668.3|7664.7|667
1704717600000|2024-01-08 12:40:00|7674.6|7671.8|7668.5|7665.7|7679.3|7676.5|7666.6|7663.8|655
1704717900000|2024-01-08 12:45:00|7669.3|7666.5|7675.5|7672.7|7677.6|7674.8|7668.6|7665.3|312
1704718200000|2024-01-08 12:50:00|7675.6|7671.8|7688.3|7685.5|7689.6|7686.7|7671.5|7668.7|459
1704718500000|2024-01-08 12:55:00|7688.5|7684.7|7676.3|7673.5|7688.5|7684.7|7674.4|7671.5|652
1704718800000|2024-01-08 13:00:00|7675.6|7672.8|7643.6|7640.8|7675.6|7672.8|7635.6|7632.8|2684
1704719100000|2024-01-08 13:05:00|7644.3|7641.5|7626.8|7624|7647.4|7644.5|7617.8|7614.8|4176
1704719400000|2024-01-08 13:10:00|7625.8|7623|7616.8|7614|7638.6|7635.8|7614|7611|1996
1704719700000|2024-01-08 13:15:00|7617.6|7614.8|7614.8|7611|7619.6|7616.8|7609.6|7606.8|1979
1704720000000|2024-01-08 13:20:00|7614.6|7611.8|7612|7609.2|7621.8|7618.8|7609.8|7606.8|2085
1704720300000|2024-01-08 13:25:00|7611.8|7609|7628.6|7624.8|7631.4|7628.6|7605.6|7602.8|2251
1704720600000|2024-01-08 13:30:00|7628.4|7624.6|7617.4|7614.6|7628.4|7625.5|7613.6|7610.6|1390
1704720900000|2024-01-08 13:35:00|7617.6|7613.6|7628.4|7624.6|7634.4|7631.6|7613.4|7610.6|1206
1704721200000|2024-01-08 13:40:00|7628.3|7625.5|7632.2|7629.4|7636.4|7633.4|7621.4|7618.5|1483
1704721500000|2024-01-08 13:45:00|7632.4|7628.6|7627.1|7624.3|7640.2|7637.4|7624.2|7621.3|1718
1704721800000|2024-01-08 13:50:00|7626.2|7623.4|7630.2|7626.4|7639.1|7636.3|7614.1|7610.4|1420
1704722100000|2024-01-08 13:55:00|7629.1|7626.3|7626.2|7623.4|7634.9|7631.3|7617.2|7614.3|813
1704722400000|2024-01-08 14:00:00|7626.1|7623.3|7583.1|7580.3|7626.2|7623.3|7574.4|7571.6|7794
1704722700000|2024-01-08 14:05:00|7582.9|7580.1|7602.2|7599.4|7620.2|7617.3|7580.9|7577.3|3954
1704723000000|2024-01-08 14:10:00|7602.1|7599.3|7581.4|7578.6|7604.2|7601.4|7571.6|7568.8|2297
1704723300000|2024-01-08 14:15:00|7583.4|7580.6|7581.4|7578.6|7594.1|7590.3|7578.1|7574.3|1914
1704723600000|2024-01-08 14:20:00|7581.2|7578.4|7573.4|7569.6|7582.2|7579.3|7572.4|7569.4|1043
1704723900000|2024-01-08 14:25:00|7574|7570.2|7573.6|7570.8|7584.4|7581.6|7572.2|7568.4|1536
1704724200000|2024-01-08 14:30:00|7573.4|7570.6|7545.8|7542|7581.6|7578.4|7539|7536|5615
1704724500000|2024-01-08 14:35:00|7545|7542.2|7533.8|7531|7552.8|7549.8|7532.3|7529|3556
1704724800000|2024-01-08 14:40:00|7533.6|7530.8|7544.4|7540.6|7548.8|7545|7522|7519|3711
1704725100000|2024-01-08 14:45:00|7544.8|7541|7531.6|7528.8|7544.8|7541.6|7526.8|7524|2175
1704725400000|2024-01-08 14:50:00|7531.8|7529|7541.2|7538.4|7550.4|7547.4|7530.8|7527.8|2254
1704725700000|2024-01-08 14:55:00|7540.4|7537.4|7564.8|7562|7570|7566.4|7539.2|7536.4|2830
1704726000000|2024-01-08 15:00:00|7565.7|7561.9|7546|7543.2|7569.8|7567|7537|7533|3199
1704726300000|2024-01-08 15:05:00|7545.2|7542.2|7553|7550.2|7562|7558.4|7536.8|7534|1955
1704726600000|2024-01-08 15:10:00|7553.2|7550.4|7563.8|7560|7567.2|7564.2|7550.4|7547.4|1585
1704726900000|2024-01-08 15:15:00|7564|7561.2|7559|7556.2|7574|7571|7557|7554|1569
1704727200000|2024-01-08 15:20:00|7559.8|7557|7571|7567.2|7572.8|7569.2|7552|7549.2|1286
1704727500000|2024-01-08 15:25:00|7570.2|7567.4|7582|7578.2|7583|7580|7567|7564.2|1646
1704727800000|2024-01-08 15:30:00|7581.2|7578.4|7578|7574.2|7592.8|7590|7574|7571|1625
1704728100000|2024-01-08 15:35:00|7577.8|7575|7579.2|7576.4|7582.4|7579.4|7565.9|7562.6|1753
1704728400000|2024-01-08 15:40:00|7579.4|7576.6|7601.2|7597.4|7603|7600.2|7579.2|7575.6|1615
1704728700000|2024-01-08 15:45:00|7601|7597.2|7609|7606.2|7612|7609.2|7598.2|7595.2|1683
1704729000000|2024-01-08 15:50:00|7610|7607|7601.2|7597.4|7628|7625.2|7599.2|7596.4|3311
1704729300000|2024-01-08 15:55:00|7602.2|7598.4|7593|7589.2|7603.7|7600.4|7582.4|7579.6|1930
1704729600000|2024-01-08 16:00:00|7592.7|7588.9|7590.3|7586.5|7596.2|7593.4|7587.2|7583.4|2028
1704729900000|2024-01-08 16:05:00|7590.6|7586.8|7593|7590.2|7599.4|7595.6|7588.4|7585.6|1741
1704730200000|2024-01-08 16:10:00|7594|7591.2|7589.3|7586.5|7608.8|7606|7585|7582|2829
1704730500000|2024-01-08 16:15:00|7589.6|7586.8|7573.6|7569.8|7589.8|7586.8|7563.8|7561|3212
1704730800000|2024-01-08 16:20:00|7573.4|7570.6|7577.4|7573.6|7588.6|7585.6|7566.6|7563.8|2800
1704731100000|2024-01-08 16:25:00|7576.6|7573.8|7564|7560.2|7578.6|7575.6|7562.8|7560|4905
1704731400000|2024-01-08 16:30:00|7565.2|7561.4|7572.4|7569.6|7580.6|7577.8|7556.8|7553.8|2952
1704731700000|2024-01-08 16:35:00|7570.4|7567.6|7572.4|7569.6|7573.4|7569.8|7558.6|7555.8|1851
1704732000000|2024-01-08 16:40:00|7571.8|7569|7563.6|7560.8|7575.7|7572.6|7563.4|7559.8|1390
1704732300000|2024-01-08 16:45:00|7564.4|7560.6|7575.6|7572.8|7583.6|7580.8|7563.6|7560.6|1899
1704732600000|2024-01-08 16:50:00|7575.8|7573|7571.8|7569|7578.9|7575.8|7566.8|7564|1128
1704732900000|2024-01-08 16:55:00|7571.6|7568.8|7557.8|7554|7573.9|7570.4|7551.8|7548.8|1950
1704733200000|2024-01-08 17:00:00|7557.4|7553.6|7557.6|7554.8|7562.6|7559.6|7545.1|7541.8|2295
1704733500000|2024-01-08 17:05:00|7557.4|7553.6|7549.6|7546.8|7558.8|7555.8|7545.6|7542.5|1262
1704733800000|2024-01-08 17:10:00|7549.8|7547|7564.4|7561.6|7565.6|7562.8|7547.8|7544.8|1551
1704734100000|2024-01-08 17:15:00|7564.6|7561.8|7568.6|7565.8|7574.4|7571.6|7564.4|7561.6|919
1704734400000|2024-01-08 17:20:00|7568.8|7565|7576|7573.2|7581.4|7578.6|7565.6|7562.8|849
1704734700000|2024-01-08 17:25:00|7575.8|7573|7576.6|7573.8|7581.8|7578.8|7572.6|7569.6|908
1704735000000|2024-01-08 17:30:00|7575.6|7572.8|7573.6|7570.8|7576.6|7573.8|7563.6|7560|2068
1704735300000|2024-01-08 17:35:00|7573.8|7571|7560.8|7558|7578.8|7575.8|7560.8|7558|1085
1704735600000|2024-01-08 17:40:00|7560.2|7557.4|7559.2|7556.4|7564.8|7561.2|7556.8|7554|1392
1704735900000|2024-01-08 17:45:00|7559|7556.2|7566.8|7564|7567.1|7564|7558|7555.2|528
1704736200000|2024-01-08 17:50:00|7566|7563.2|7568.8|7566|7575|7572.2|7566|7562.7|858
1704736500000|2024-01-08 17:55:00|7569|7565.2|7570.8|7568|7571.3|7568.2|7564|7561|726
1704736800000|2024-01-08 18:00:00|7571|7568.2|7573.8|7571|7576.8|7573.2|7567.8|7565|572
1704737100000|2024-01-08 18:05:00|7574.8|7571.8|7575.8|7573|7577.8|7575|7567.8|7564.8|724
1704737400000|2024-01-08 18:10:00|7576.6|7572.8|7574.6|7570.8|7578.8|7576|7568.8|7565.7|700
1704737700000|2024-01-08 18:15:00|7573.6|7571.6|7572.6|7569.8|7574.8|7572|7570.6|7567.8|628
1704738000000|2024-01-08 18:20:00|7573.2|7569.4|7572.8|7570|7575.4|7572.6|7564.8|7561.8|897
1704738300000|2024-01-08 18:25:00|7574|7570.2|7575.4|7572.6|7582.1|7579|7571.4|7567.6|832
1704738600000|2024-01-08 18:30:00|7575.6|7571.8|7576.9|7574.1|7577.4|7574.1|7569.6|7566.6|544
1704738900000|2024-01-08 18:35:00|7576.6|7573.8|7585.4|7582.6|7587.6|7584.6|7574.6|7571.6|1063
1704739200000|2024-01-08 18:40:00|7585.6|7582.8|7588.4|7584.6|7592.6|7589.6|7581.6|7578.6|1034
1704739500000|2024-01-08 18:45:00|7587.6|7584.8|7584.4|7581.6|7590.6|7587.6|7584.4|7581.6|787
1704739800000|2024-01-08 18:50:00|7583.8|7581|7584.6|7580.8|7584.6|7581.8|7576.4|7573.6|502
1704740100000|2024-01-08 18:55:00|7583.8|7581|7580.8|7578|7585.6|7582.8|7578.8|7576|843
1704740400000|2024-01-08 19:00:00|7581.4|7578.6|7592.4|7589.6|7602.2|7598.6|7579.8|7576.8|2380
1704740700000|2024-01-08 19:05:00|7593.2|7590.4|7598|7595.2|7600|7597.2|7592.4|7589.4|835
1704741000000|2024-01-08 19:10:00|7598.2|7595.4|7602.2|7599.4|7603.2|7600.2|7594.2|7591.4|917
1704741300000|2024-01-08 19:15:00|7603|7599.2|7615|7612.2|7616.2|7613.2|7588.7|7585.4|3668
1704741600000|2024-01-08 19:20:00|7615.6|7612.8|7627.6|7624.8|7627.8|7624.8|7613|7610.2|2806
1704741900000|2024-01-08 19:25:00|7627.8|7624|7609.8|7607|7631.6|7628.8|7596.8|7594|15339
1704742200000|2024-01-08 19:30:00|7609.6|7606|7621.6|7618.8|7626|7623.2|7609|7606|2247
1704742500000|2024-01-08 19:35:00|7621.8|7619|7622.6|7619.8|7626.8|7623.8|7617.6|7614.8|1080
1704742800000|2024-01-08 19:40:00|7623.6|7620.8|7629.6|7625.8|7629.6|7626|7622.8|7619.8|418
1704743100000|2024-01-08 19:45:00|7628.8|7626|7633.6|7629.8|7635.8|7632.8|7628.6|7625.8|1071
1704743400000|2024-01-08 19:50:00|7632.8|7630.8|7634.6|7631.8|7635.8|7632.8|7630.8|7628|371
1704743700000|2024-01-08 19:55:00|7634.8|7632|7634.6|7631.8|7636.8|7634|7633.6|7630.8|400
1704744000000|2024-01-08 20:00:00|7634.8|7632|7631.4|7628.6|7638.2|7635|7628.8|7625.8|997
1704744300000|2024-01-08 20:05:00|7632.2|7628.4|7631.2|7627.4|7635.2|7631.6|7629.2|7625.6|203
1704744600000|2024-01-08 20:10:00|7631.4|7628.4|7629.4|7626.6|7631.4|7628.4|7628|7624.4|249
1704744900000|2024-01-08 20:15:00|7630.2|7626.4|7631.2|7628.4|7632.2|7628.6|7628.4|7625.4|144
1704745200000|2024-01-08 20:20:00|7631.4|7627.6|7628.4|7625.6|7631.4|7628.4|7628.2|7625.4|342
1704745500000|2024-01-08 20:25:00|7629.2|7626.4|7629.2|7626.4|7631.4|7628.4|7629.2|7625.4|164
1704745800000|2024-01-08 20:30:00|7629.4|7626.6|7629.2|7626.4|7632.4|7629|7627.2|7624.4|1327
1704746100000|2024-01-08 20:35:00|7630.2|7626.6|7631.2|7628.4|7635|7631.4|7629.2|7626.4|379
1704746400000|2024-01-08 20:40:00|7631.6|7628.8|7634.8|7632|7635|7632|7629.8|7627|412
1704746700000|2024-01-08 20:45:00|7635|7632.2|7635.8|7633|7637|7634|7633.6|7630|228
1704747000000|2024-01-08 20:50:00|7636.2|7633.4|7636.8|7633|7638|7635|7635.8|7633|262
1704747300000|2024-01-08 20:55:00|7636|7633.2|7634.8|7631|7639.8|7636.2|7633.8|7631|291
1704747600000|2024-01-08 21:00:00|7634.6|7632|7631.8|7628|7635|7632|7631.8|7628|129
1704747900000|2024-01-08 21:05:00|7631|7628.2|7631.8|7628|7632|7629|7630.8|7627.8|64
1704748200000|2024-01-08 21:10:00|7632.6|7629|7634.8|7631|7636.8|7633.2|7632.6|7628.8|77
1704748500000|2024-01-08 21:15:00|7633.8|7630|7633.8|7630|7635.3|7632|7632.8|7630|56
1704748800000|2024-01-08 21:20:00|7634|7630.2|7637|7633.2|7637|7634|7632.8|7630|125
1704749100000|2024-01-08 21:25:00|7636.8|7633|7632|7629.2|7636.8|7633.2|7631.8|7628|105
1704749400000|2024-01-08 21:30:00|7631.8|7629|7621|7618.2|7632|7629|7620.8|7618|187
1704749700000|2024-01-08 21:35:00|7620.8|7618|7620.2|7616.4|7621.2|7618.2|7618.2|7615.2|171
1704750000000|2024-01-08 21:40:00|7620|7617.2|7613.4|7610.6|7622.5|7619.2|7613.4|7610.4|302
1704750300000|2024-01-08 21:45:00|7614.4|7611.1|7619.4|7616.6|7620.2|7617.4|7613.4|7610.4|221
1704750600000|2024-01-08 21:50:00|7619.2|7616.4|7628|7625.2|7629.2|7625.4|7617.2|7613.8|294
1704750900000|2024-01-08 21:55:00|7629|7625|7626.7|7622.9|7629.8|7626|7625.2|7621.4|127
1704751200000|2024-01-08 22:00:00|7626.5|7622.7|7625.2|7617.4|7629.3|7622.7|7625|7617.4|1
1704751500000|2024-01-08 22:05:00|7625|7617.2|7625.5|7617.7|7627.5|7619.7|7625|7617.2|32
1704751800000|2024-01-08 22:10:00|7624.6|7616.8|7626.5|7618.7|7627|7619.2|7624|7616.2|2
1704752100000|2024-01-08 22:15:00|7626.4|7618.6|7619.5|7611.7|7628.5|7620.7|7615|7611.4|250
1704752400000|2024-01-08 22:20:00|7617.2|7613.4|7621|7613.2|7622.2|7614.4|7617|7611.7|5
1704752700000|2024-01-08 22:25:00|7621.5|7613.7|7618|7614.2|7621.5|7614.7|7617.5|7612.2|0
1704753000000|2024-01-08 22:30:00|7618.2|7615.4|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|4
1704753300000|2024-01-08 22:35:00|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|1
1704753600000|2024-01-08 22:40:00|||||||||1
1704753900000|2024-01-08 22:45:00|7618.4|7615.6|7614.8|7611|7620|7615.6|7614|7611|12
1704754200000|2024-01-08 22:50:00||7612||7611||7612||7611|19
1704754500000|2024-01-08 22:55:00|7614.6|7611.8|7618.4|7610.6|7619.9|7615.1|7614.6|7610.1|15
1704762000000|2024-01-09 01:00:00|7627.4|7619.6|7611.7|7607.9|7634.4|7626.6|7608.1|7605.1|645
1704762300000|2024-01-09 01:05:00|7612.1|7608.3|7609.1|7605.3|7619.3|7616.5|7608.3|7605.3|345
1704762600000|2024-01-09 01:10:00|7608.3|7605.5|7622.1|7618.3|7623.1|7619.5|7601.1|7597.3|213
1704762900000|2024-01-09 01:15:00|7621.3|7618.5|7618.1|7614.3|7623.1|7619.3|7613.1|7609.3|161
1704763200000|2024-01-09 01:20:00|7618.5|7614.7|7627.1|7624.3|7629.1|7625.5|7618.3|7614.7|81
1704763500000|2024-01-09 01:25:00|7627.3|7624.5|7629.3|7625.5|7632.3|7628.5|7627.3|7623.7|85
1704763800000|2024-01-09 01:30:00|7629.5|7626.5|7632.3|7628.5|7632.5|7628.7|7625.5|7622.7|151
1704764100000|2024-01-09 01:35:00|7631.3|7627.3|7630.3|7626.5|7632.4|7629.5|7627.6|7624.3|97
1704764400000|2024-01-09 01:40:00|7630.1|7626.3|7636.3|7633.5|7639.4|7636.5|7630.1|7626.3|149
1704764700000|2024-01-09 01:45:00|7636.4|7632.6|7627.3|7624.5|7636.4|7633.5|7626.3|7623.1|82
1704765000000|2024-01-09 01:50:00|7628.1|7624.3|7630.2|7627.4|7631.4|7628.6|7627.4|7624.3|94
1704765300000|2024-01-09 01:55:00|7630.4|7626.6|7631.2|7627.4|7632.1|7628.8|7625.7|7622.4|62
1704765600000|2024-01-09 02:00:00|7630.4|7627.6|7633.1|7630.3|7634.2|7631.3|7627.2|7623.4|130
1704765900000|2024-01-09 02:05:00|7633.2|7630.4|7635.2|7631.4|7637.2|7634.4|7633.2|7630.3|66
1704766200000|2024-01-09 02:10:00|7635|7631.2|7636.4|7632.6|7637.2|7634.4|7632.2|7629.4|80
1704766500000|2024-01-09 02:15:00|7635.4|7632.4|7641.4|7637.6|7641.4|7638.4|7635.4|7632.4|213
1704766800000|2024-01-09 02:20:00|7641.2|7638.4|7646.4|7642.6|7646.4|7643.4|7641.2|7637.4|246
1704767100000|2024-01-09 02:25:00|7645.6|7642.8|7643.2|7640.4|7646.4|7643.4|7641.2|7637.6|98
1704767400000|2024-01-09 02:30:00|7643.4|7639.6|7641|7637.2|7644.2|7640.6|7636.2|7633.2|169
1704767700000|2024-01-09 02:35:00|7642|7638.2|7633|7629.2|7642|7638.2|7632|7629|123
1704768000000|2024-01-09 02:40:00|7632.2|7629.4|7632.2|7629.4|7637.8|7634.4|7632|7629|178
1704768300000|2024-01-09 02:45:00|7632|7629.2|7631.2|7628.4|7635.4|7632.2|7631|7628.2|36
1704768600000|2024-01-09 02:50:00|7631|7628.2|7628|7624.2|7631.2|7628.2|7626.2|7623.2|52
1704768900000|2024-01-09 02:55:00|7627.2|7624.4|7629.8|7626|7631|7628.2|7624|7620.4|298
1704769200000|2024-01-09 03:00:00|7629|7626.2|7637|7633.2|7637|7633.2|7628.8|7625.2|59
1704769500000|2024-01-09 03:05:00|7636.2|7633.4|7641|7637.2|7641|7638|7635.8|7632.2|295
1704769800000|2024-01-09 03:10:00|7640.8|7638|7638.8|7636|7642.6|7639|7638.8|7635.6|155
1704770100000|2024-01-09 03:15:00|7638.6|7635.8|7642.6|7638.8|7644.8|7641.8|7638.6|7635.8|121
1704770400000|2024-01-09 03:20:00|7643|7640.2|7642.6|7639.8|7644.8|7641|7641.8|7638.8|46
1704770700000|2024-01-09 03:25:00|7641.8|7638.8|7642.8|7639|7643.6|7640.8|7639.8|7636.8|95
1704771000000|2024-01-09 03:30:00|7642.6|7638.8|7634|7630.2|7642.6|7639|7632.8|7630|49
1704771300000|2024-01-09 03:35:00|7633.8|7631|7631.8|7628|7635|7631.2|7630.8|7627.2|49
1704771600000|2024-01-09 03:40:00|7631|7628.2|7626|7623.2|7631|7628.2|7626|7623|29
1704771900000|2024-01-09 03:45:00|7626.8|7623|7625|7621.2|7628|7624.2|7623.8|7620.2|51
1704772200000|2024-01-09 03:50:00|7624.2|7621.4|7627.2|7624.4|7628.8|7625.4|7624.2|7621|47
1704772500000|2024-01-09 03:55:00|7627|7624.2|7628|7624.2|7629.6|7626.4|7626.8|7623.2|38
1704772800000|2024-01-09 04:00:00|7627.8|7625|7620|7616.2|7628|7625.2|7618.8|7615.2|151
1704773100000|2024-01-09 04:05:00|7619.8|7617|7623|7619.2|7624|7620.2|7619.8|7616.2|77
1704773400000|2024-01-09 04:10:00|7622|7619|7621|7617.2|7623|7619.2|7619.8|7616.2|14
1704773700000|2024-01-09 04:15:00|7620.2|7617.4|7618.6|7614.8|7622|7618.2|7616|7612.2|71
1704774000000|2024-01-09 04:20:00|7618.8|7616|7619|7615.2|7621|7618|7617.8|7614.2|21
1704774300000|2024-01-09 04:25:00|7617.8|7615|7618|7614.2|7619|7615.2|7616|7613|11
1704774600000|2024-01-09 04:30:00|7618.6|7614.8|7620|7616.2|7620|7617|7616.8|7613.8|22
1704774900000|2024-01-09 04:35:00|7619.2|7616.4|7620|7616.2|7621|7618|7618.8|7616|12
1704775200000|2024-01-09 04:40:00|7619.8|7617|7623|7619.2|7623|7619.4|7619.8|7616.8|526
1704775500000|2024-01-09 04:45:00|7622|7618.7|7622|7618.2|7623|7619.4|7621.8|7618.2|5
1704775800000|2024-01-09 04:50:00|7622.8|7619|7622.8|7620|7624|7620.2|7621.8|7618.2|18
1704776100000|2024-01-09 04:55:00|7623|7619.2|7621.8|7619|7623|7620|7621.8|7618|20
1704776400000|2024-01-09 05:00:00|7622|7618.2|7624|7620.2|7624|7621|7621.8|7618.2|38
1704776700000|2024-01-09 05:05:00|7623|7620|7622|7618.2|7623|7620|7620|7616.2|79
1704777000000|2024-01-09 05:10:00|7623|7619.2|7621|7618.2|7623|7620.2|7621|7618.2|15
1704777300000|2024-01-09 05:15:00|7622|7619|7621.8|7618|7623|7619.2|7621|7618|20
1704777600000|2024-01-09 05:20:00|7621|7618.2|7617|7613.2|7621|7618.2|7615.8|7613|80
1704777900000|2024-01-09 05:25:00|7616.2|7613.4|7616|7612.2|7617|7614|7614|7611|82
1704778200000|2024-01-09 05:30:00|7615.8|7613|7607.6|7603.8|7617|7613.4|7600.8|7597.8|493
1704778500000|2024-01-09 05:35:00|7606.8|7604|7598.1|7594.3|7608|7605|7595.8|7593|239
1704778800000|2024-01-09 05:40:00|7598|7594.2|7590.8|7588|7600.1|7596.3|7588.1|7585.1|782
1704779100000|2024-01-09 05:45:00|7590.9|7588.1|7599.9|7596.1|7603.9|7600.3|7590.6|7587.1|255
1704779400000|2024-01-09 05:50:00|7598.9|7596|7599.9|7596.1|7599.9|7596.4|7594.9|7592.1|191
1704779700000|2024-01-09 05:55:00|7598.9|7595.9|7597.7|7593.9|7599.9|7597.1|7595.7|7592.1|71
1704780000000|2024-01-09 06:00:00|7597.9|7594.1|7597.7|7594.9|7601.7|7598.1|7592.7|7589.8|119
1704780300000|2024-01-09 06:05:00|7597.9|7595.1|7596.5|7592.7|7598.7|7595.3|7590.1|7587.1|91
1704780600000|2024-01-09 06:10:00|7596.7|7592.9|7590.9|7588.1|7597.9|7594.9|7590.9|7588.1|85
1704780900000|2024-01-09 06:15:00|7591.1|7587.3|7593.9|7590.1|7596.9|7593.3|7589.9|7586.3|181
1704781200000|2024-01-09 06:20:00|7593.7|7590.9|7593.7|7590.9|7595.9|7592.9|7590.7|7587.7|191
1704781500000|2024-01-09 06:25:00|7593.3|7590.5|7593.7|7589.9|7595.7|7592.1|7591.3|7587.9|43
1704781800000|2024-01-09 06:30:00|7593.5|7590.7|7599.9|7597.1|7600.7|7597.1|7593.5|7589.9|261
1704782100000|2024-01-09 06:35:00|7599.7|7596.9|7602.5|7598.7|7605.9|7602.9|7599.5|7596.7|138
1704782400000|2024-01-09 06:40:00|7602.7|7598.9|7604.5|7600.7|7605.5|7601.9|7601.3|7597.7|141
1704782700000|2024-01-09 06:45:00|7603.7|7600.9|7602.5|7598.7|7604.5|7600.9|7599.5|7596.5|147
1704783000000|2024-01-09 06:50:00|7601.7|7598.9|7595.5|7591.7|7602.5|7598.9|7592.5|7588.9|290
1704783300000|2024-01-09 06:55:00|7594.7|7591.9|7600.5|7597.7|7603.3|7599.9|7594.7|7591.7|338
1704783600000|2024-01-09 07:00:00|7600.7|7597.9|7621.1|7617.3|7622.3|7618.5|7600.7|7597.9|393
1704783900000|2024-01-09 07:05:00|7620.9|7618.1|7625.1|7621.3|7626.1|7622.5|7619.9|7616.3|154
1704784200000|2024-01-09 07:10:00|7624.1|7620.3|7621.3|7618.5|7625.1|7621.5|7619.3|7616.3|144
1704784500000|2024-01-09 07:15:00|7621.5|7617.7|7620.1|7616.3|7621.5|7618.5|7617.3|7613.7|232
1704784800000|2024-01-09 07:20:00|7620.3|7616.5|7617.3|7614.5|7620.3|7616.5|7613.3|7610.5|92
1704785100000|2024-01-09 07:25:00|7618.1|7614.3|7621.3|7617.5|7621.5|7618.5|7613.1|7610.3|171
1704785400000|2024-01-09 07:30:00|7620.5|7617.7|7632.1|7628.3|7632.1|7628.5|7618.3|7614.5|336
1704785700000|2024-01-09 07:35:00|7631.3|7628.5|7629.3|7626.5|7632.1|7629.3|7626.1|7623.3|306
1704786000000|2024-01-09 07:40:00|7628.3|7625.5|7623.3|7620.5|7630.5|7627.5|7623.3|7620.5|308
1704786300000|2024-01-09 07:45:00|7622.3|7619.5|7621.3|7617.5|7628.3|7625.5|7619.3|7616.3|293
1704786600000|2024-01-09 07:50:00|7620.5|7617.7|7621.3|7618.5|7628.1|7625.3|7620.3|7616.7|428
1704786900000|2024-01-09 07:55:00|7621.5|7617.7|7636.5|7632.7|7638.1|7635.3|7620.3|7617.3|584
1704787200000|2024-01-09 08:00:00|7636.3|7632.5|7664.7|7660.9|7665.7|7662.7|7634.5|7631.5|2677
1704787500000|2024-01-09 08:05:00|7664.3|7660.5|7660.5|7657.7|7665.7|7662.7|7656.5|7653.7|1080
1704787800000|2024-01-09 08:10:00|7661.5|7657.5|7665.5|7662.7|7672.7|7669.7|7658.1|7654.9|999
1704788100000|2024-01-09 08:15:00|7666.3|7662.5|7671.1|7667.3|7673.1|7670.1|7661.3|7658.5|1938
1704788400000|2024-01-09 08:20:00|7670.9|7667.1|7664.1|7661.3|7672.1|7669.3|7660.1|7656.5|1209
1704788700000|2024-01-09 08:25:00|7663.5|7660.7|7656.9|7654.1|7672.3|7669.3|7651.3|7648.5|5972
1704789000000|2024-01-09 08:30:00|7658.1|7655.3|7673.7|7670.9|7675.1|7671.9|7654.3|7651.5|4448
1704789300000|2024-01-09 08:35:00|7674.5|7670.7|7673.3|7670.5|7678.3|7675.5|7667.3|7664.3|2018
1704789600000|2024-01-09 08:40:00|7673.5|7670.7|7679|7676.2|7684.5|7681.7|7673.5|7670.7|2361
1704789900000|2024-01-09 08:45:00|7678.7|7675.9|7684.9|7682.1|7688.7|7685.9|7676.7|7673.7|904
1704790200000|2024-01-09 08:50:00|7686.5|7683.7|7682.7|7678.9|7691.9|7689.1|7681.7|7678.9|1181
1704790500000|2024-01-09 08:55:00|7682.5|7679.7|7683.7|7680.9|7688.7|7685.9|7676.9|7674.1|1860
1704790800000|2024-01-09 09:00:00|7683.1|7680.3|7690.9|7688.1|7693.9|7690.9|7674.7|7671.1|1385
1704791100000|2024-01-09 09:05:00|7691.7|7688.9|7688.5|7685.7|7695.9|7692.7|7685.7|7682.7|1672
1704791400000|2024-01-09 09:10:00|7688.7|7685.9|7693.5|7689.7|7695.3|7692.5|7685.7|7682.9|1059
1704791700000|2024-01-09 09:15:00|7693.3|7690.5|7701.5|7698.7|7701.5|7698.7|7686.7|7683.7|654
1704792000000|2024-01-09 09:20:00|7702.3|7698.5|7709.3|7706.5|7714.5|7711.7|7702.1|7698.5|1708
1704792300000|2024-01-09 09:25:00|7709.1|7706.3|7718.1|7715.3|7721.1|7718.3|7708.5|7705.3|2952
1704792600000|2024-01-09 09:30:00|7718.9|7715.1|7724.1|7721.3|7732.1|7729.3|7715.9|7713.1|2006
1704792900000|2024-01-09 09:35:00|7725.1|7722.3|7730.1|7727.3|7733.9|7730.3|7722.1|7719.3|1598
1704793200000|2024-01-09 09:40:00|7730.3|7726.5|7728.5|7725.7|7734.3|7730.7|7728.3|7725.3|595
1704793500000|2024-01-09 09:45:00|7727.5|7724.7|7728.5|7724.7|7733.3|7730.5|7725.1|7722.3|814
1704793800000|2024-01-09 09:50:00|7727.7|7724.9|7715.5|7712.7|7730.5|7727.5|7714.5|7710.7|1354
1704794100000|2024-01-09 09:55:00|7716.3|7712.5|7732.1|7729.3|7737.3|7734.5|7716.3|7712.5|1418
1704794400000|2024-01-09 10:00:00|7732.3|7729.5|7747.3|7744.5|7751.3|7748.5|7729.1|7725.3|1848
1704794700000|2024-01-09 10:05:00|7747.1|7744.3|7746.1|7743.3|7751.1|7748.1|7742.9|7739.9|1051
1704795000000|2024-01-09 10:10:00|7747.3|7744.5|7746.9|7744.1|7750.1|7747.3|7743.1|7740.3|966
1704795300000|2024-01-09 10:15:00|7747.3|7744.5|7743.1|7740.3|7749.1|7746.3|7740.1|7737.3|877
1704795600000|2024-01-09 10:20:00|7743.9|7741.1|7745.2|7742.4|7748.1|7745.3|7743.1|7740.3|816
1704795900000|2024-01-09 10:25:00|7746.1|7742.3|7751.2|7748.4|7754|7751.2|7745.1|7742.3|1262
1704796200000|2024-01-09 10:30:00|7752|7748.2|7752.2|7749.4|7760.8|7757.9|7742.2|7739.2|2636
1704796500000|2024-01-09 10:35:00|7753|7749.2|7747.8|7745|7753|7749.4|7744.9|7741.1|833
1704796800000|2024-01-09 10:40:00|7748|7745.2|7743.4|7740.6|7748|7745.2|7738.4|7735.6|924
1704797100000|2024-01-09 10:45:00|7742.8|7740|7732.2|7729.4|7744|7740.4|7732|7728.4|830
1704797400000|2024-01-09 10:50:00|7733|7729.2|7737|7733.2|7739.2|7735.4|7729.4|7726.4|726
1704797700000|2024-01-09 10:55:00|7736.2|7733.4|7741.2|7738.4|7742|7738.6|7732|7729.2|528
1704798000000|2024-01-09 11:00:00|7741|7737.2|7738.2|7734.4|7745.4|7742.2|7736.2|7733.2|1081
1704798300000|2024-01-09 11:05:00|7737.4|7734.6|7750.6|7747.8|7752.4|7749.6|7735.2|7732.2|965
1704798600000|2024-01-09 11:10:00|7750.2|7747.4|7753.4|7750.6|7759.2|7755.4|7750.2|7747.4|1033
1704798900000|2024-01-09 11:15:00|7754.2|7750.4|7751.4|7748.6|7759.2|7756.4|7751|7747.4|717
1704799200000|2024-01-09 11:20:00|7751.2|7748.4|7753.2|7750.4|7754|7751.2|7748.2|7745.4|362
1704799500000|2024-01-09 11:25:00|7753|7750.2|7743.2|7739.4|7753|7750.2|7741.4|7738.6|1302
1704799800000|2024-01-09 11:30:00|7742.4|7739.6|7744|7740.2|7744.4|7741.4|7733|7730.2|1067
1704800100000|2024-01-09 11:35:00|7744.2|7740.4|7758.4|7755.6|7758.8|7756|7741.4|7738.4|613
1704800400000|2024-01-09 11:40:00|7758.2|7755.4|7765.4|7762.6|7766.4|7763.4|7756.2|7752.9|1015
1704800700000|2024-01-09 11:45:00|7765.2|7762.4|7767|7764.2|7769.2|7766.2|7761|7758.2|638
1704801000000|2024-01-09 11:50:00|7768|7764.4|7768.2|7765.4|7769|7765.4|7760|7757.2|945
1704801300000|2024-01-09 11:55:00|7768.8|7766|7773.2|7770.4|7778.2|7775.4|7766.4|7763.4|1065
1704801600000|2024-01-09 12:00:00|7774|7769.4|7771.4|7768.6|7774.4|7771.4|7769.2|7766.2|271
1704801900000|2024-01-09 12:05:00|7771.2|7768.4|7768.4|7765.6|7771.4|7768.4|7765.2|7762.2|438
1704802200000|2024-01-09 12:10:00|7767.4|7764.6|7777.6|7774.8|7779.2|7776.4|7766.4|7763.4|423
1704802500000|2024-01-09 12:15:00|7777.4|7774.6|7774.2|7770.4|7780.2|7777.4|7772.4|7769.6|581
1704802800000|2024-01-09 12:20:00|7775|7771.4|7779.4|7776.6|7780.2|7776.9|7773.2|7770.2|484
1704803100000|2024-01-09 12:25:00|7780.2|7776.4|7780.2|7777.4|7780.4|7777.4|7777.2|7774.4|370
1704803400000|2024-01-09 12:30:00|7779.6|7776.8|7775.4|7772.6|7781.4|7778.4|7773.2|7769.6|959
1704803700000|2024-01-09 12:35:00|7776.2|7772.4|7780.2|7777.4|7781.4|7778.4|7774|7771.2|640
1704804000000|2024-01-09 12:40:00|7781|7777.2|7778|7775.2|7783|7780.2|7777.2|7774.4|564
1704804300000|2024-01-09 12:45:00|7778.2|7775.4|7786|7783.2|7787|7784.2|7777.2|7774.4|2066
1704804600000|2024-01-09 12:50:00|7786.2|7783.4|7783|7780.2|7788.2|7785.2|7780.8|7777.2|708
1704804900000|2024-01-09 12:55:00|7783.2|7779.2|7773.2|7770.4|7783.2|7780.4|7771|7768.2|752
1704805200000|2024-01-09 13:00:00|7774|7771.2|7777.8|7775|7782|7779.2|7766|7762.4|2821
1704805500000|2024-01-09 13:05:00|7777.6|7774.8|7801|7797.2|7806.2|7803.4|7775|7772|4510
1704805800000|2024-01-09 13:10:00|7800.8|7797|7795.2|7792.4|7806|7803|7794|7791.2|1463
1704806100000|2024-01-09 13:15:00|7796|7792.2|7789.9|7787.1|7800.1|7797.3|7785.1|7782.3|2188
1704806400000|2024-01-09 13:20:00|7790.7|7786.9|7788.7|7784.9|7792.5|7789.5|7783.7|7780.7|1173
1704806700000|2024-01-09 13:25:00|7788.5|7784.7|7779.9|7777.1|7791.7|7788.9|7777.9|7774.1|1138
1704807000000|2024-01-09 13:30:00|7780.9|7778.1|7804.1|7801.3|7806.3|7803.5|7780.9|7778.1|2179
1704807300000|2024-01-09 13:35:00|7804.7|7801.9|7783.9|7781.1|7805.9|7802.6|7783.5|7780.7|1593
1704807600000|2024-01-09 13:40:00|7783.5|7780.7|7783.1|7780.3|7789.1|7786.1|7779.3|7775.7|1096
1704807900000|2024-01-09 13:45:00|7784.1|7781.3|7763.7|7760.9|7786.1|7782.5|7756.7|7753.7|2181
1704808200000|2024-01-09 13:50:00|7763.5|7760.7|7745.9|7743.1|7765|7761.9|7741.9|7738.1|1987
1704808500000|2024-01-09 13:55:00|7747.1|7743.3|7725.5|7721.7|7749.9|7747.1|7709.3|7706.5|3766
1704808800000|2024-01-09 14:00:00|7725.3|7721.5|7754.3|7750.5|7755.1|7752.3|7712.3|7709.3|3934
1704809100000|2024-01-09 14:05:00|7754.1|7750.3|7728.3|7725.5|7754.6|7750.8|7728.3|7724.7|1486
1704809400000|2024-01-09 14:10:00|7729.1|7725.3|7736.1|7733.3|7737.3|7734.3|7714.5|7711.7|1999
1704809700000|2024-01-09 14:15:00|7736.3|7733.5|7734.3|7731.5|7738.1|7734.7|7722.3|7718.7|1178
1704810000000|2024-01-09 14:20:00|7734.5|7730.7|7739.3|7736.5|7753.7|7750.1|7734.3|7730.5|2547
1704810300000|2024-01-09 14:25:00|7738.9|7736.1|7731.9|7729.1|7743.1|7740.1|7729.1|7726.3|919
1704810600000|2024-01-09 14:30:00|7732.1|7728.3|7704.3|7701.5|7732.4|7728.9|7693.3|7690.5|2941
1704810900000|2024-01-09 14:35:00|7705.3|7702.1|7691.3|7688.5|7719.4|7716.1|7686.3|7682.7|3551
1704811200000|2024-01-09 14:40:00|7692.5|7688.7|7671.9|7669.1|7708.1|7704.7|7670.9|7668.1|3588
1704811500000|2024-01-09 14:45:00|7671.7|7668.9|7684.3|7681.5|7693.3|7689.9|7666.7|7663.7|2660
1704811800000|2024-01-09 14:50:00|7684.7|7681.9|7688.3|7685.5|7689.1|7685.7|7684.3|7681.5|341
1704812100000|2024-01-09 14:55:00|7685.3|7681.7|7705.5|7701.7|7708.3|7705.5|7680.5|7677.3|1250
1704812400000|2024-01-09 15:00:00|7704.7|7701.9|7704.3|7701.5|7709.3|7706.5|7689.1|7685.5|1426
1704812700000|2024-01-09 15:05:00|7705.1|7701.3|7722.9|7720.1|7725.7|7722.1|7693.3|7690.3|2382
1704813000000|2024-01-09 15:10:00|7722.1|7719.3|7706.4|7703.6|7725.9|7723.1|7705.9|7703.1|2058
1704813300000|2024-01-09 15:15:00|7706.9|7704.1|7699.9|7697.1|7718.9|7715.1|7692.9|7690.1|1183
1704813600000|2024-01-09 15:20:00|7700.1|7697.3|7696.6|7692.8|7702.1|7698.5|7679.3|7676.2|2721
1704813900000|2024-01-09 15:25:00|7696.9|7693.1|7680.5|7676.7|7705.1|7701.3|7678.3|7675.3|2072
1704814200000|2024-01-09 15:30:00|7680.3|7677.5|7686.3|7683.5|7691.3|7688.3|7678.3|7674.7|1426
1704814500000|2024-01-09 15:35:00|7686.1|7683.3|7715.9|7713.1|7719.7|7716.1|7669.3|7666.3|2351
1704814800000|2024-01-09 15:40:00|7715.1|7712.3|7704.1|7701.3|7715.9|7712.3|7700.9|7697.1|1731
1704815100000|2024-01-09 15:45:00|7703.9|7701.1|7684.5|7680.7|7707.9|7705.1|7680.5|7677.5|2606
1704815400000|2024-01-09 15:50:00|7684.7|7680.9|7675.2|7672.4|7690.2|7686.7|7667.2|7663.9|2437
1704815700000|2024-01-09 15:55:00|7675.4|7672.6|7689|7685.2|7691.2|7688.4|7672.2|7669.4|1057
1704816000000|2024-01-09 16:00:00|7688.8|7686|7686.8|7684|7695|7691.4|7681.8|7678.2|1643
1704816300000|2024-01-09 16:05:00|7687|7683.2|7714.2|7711.4|7718|7715|7686.8|7683.2|4922
1704816600000|2024-01-09 16:10:00|7714|7711.2|7711|7707.2|7718.2|7715.4|7697.2|7694.4|2749
1704816900000|2024-01-09 16:15:00|7710.8|7708|7761.2|7757.4|7763.4|7760.4|7710.8|7708|4232
1704817200000|2024-01-09 16:20:00|7760.2|7756.4|7778.2|7775.4|7780|7776.4|7739.6|7736.8|3630
1704817500000|2024-01-09 16:25:00|7778|7775.2|7769.6|7766.8|7780|7777.2|7763.6|7760.8|5876
1704817800000|2024-01-09 16:30:00|7769.8|7767|7781.8|7779|7790|7787.2|7768.6|7765.8|5959
1704818100000|2024-01-09 16:35:00|7782.6|7778.8|7772.4|7768.6|7788.6|7784.8|7772.2|7768.4|2155
1704818400000|2024-01-09 16:40:00|7772.2|7768.4|7775|7772.2|7782|7779.2|7769.2|7766.4|1550
1704818700000|2024-01-09 16:45:00|7775.2|7772.4|7771.2|7768.4|7778.2|7775.2|7759|7756.2|1210
1704819000000|2024-01-09 16:50:00|7772|7769.2|7783.8|7781|7786.2|7783.2|7772|7769.2|2577
1704819300000|2024-01-09 16:55:00|7783.2|7780.4|7786.8|7784|7791.8|7788.8|7782.8|7780|1798
1704819600000|2024-01-09 17:00:00|7785.6|7782.8|7794.8|7792|7797.8|7795|7781|7778|1768
1704819900000|2024-01-09 17:05:00|7795|7792.2|7771.4|7767.6|7796.6|7793.8|7771|7767.4|2325
1704820200000|2024-01-09 17:10:00|7771.2|7767.4|7763.4|7759.6|7774|7770.2|7759.4|7756.4|1686
1704820500000|2024-01-09 17:15:00|7763.2|7759.4|7754.8|7752|7767.2|7764|7754|7751|3561
1704820800000|2024-01-09 17:20:00|7754.6|7751.8|7759.8|7756|7763.6|7760.8|7753.8|7751|1178
1704821100000|2024-01-09 17:25:00|7759|7756.2|7762.5|7758.7|7774.2|7771|7758|7755|2072
1704821400000|2024-01-09 17:30:00|7763|7759.2|7762|7758.2|7768.5|7765.2|7757.2|7754.4|887
1704821700000|2024-01-09 17:35:00|7762.2|7758.4|7773|7769.2|7776.2|7773.2|7761.2|7758.4|573
1704822000000|2024-01-09 17:40:00|7772.8|7770|7783.8|7781|7785|7782.2|7772.5|7769.2|2233
1704822300000|2024-01-09 17:45:00|7784|7781.2|7779.2|7775.4|7786|7783|7779|7775.4|1387
1704822600000|2024-01-09 17:50:00|7778.2|7775.2|7778.8|7775|7786|7783|7774.2|7771.2|1142
1704822900000|2024-01-09 17:55:00|7779|7775.2|7781.2|7777.4|7784|7781.2|7778.2|7775.2|597
1704823200000|2024-01-09 18:00:00|7781|7777.2|7778.4|7775.6|7781.8|7778.2|7769.2|7766.2|1385
1704823500000|2024-01-09 18:05:00|7778.6|7775.8|7759.4|7756.6|7782.4|7779.4|7759.1|7755.3|712
1704823800000|2024-01-09 18:10:00|7760.4|7757.1|7753.5|7750.7|7762.4|7759.6|7753.5|7750.7|734
1704824100000|2024-01-09 18:15:00|7754.1|7751.3|7760.3|7757.5|7764.3|7761.5|7753.5|7750.5|568
1704824400000|2024-01-09 18:20:00|7759.3|7756.5|7758.5|7755.7|7765.3|7762.5|7757.3|7753.7|633
1704824700000|2024-01-09 18:25:00|7758.3|7755.5|7770.1|7767.3|7770.3|7767.3|7756.3|7753.2|595
1704825000000|2024-01-09 18:30:00|7770.3|7766.5|7771.3|7768.5|7773.5|7770.5|7761.3|7758.3|708
1704825300000|2024-01-09 18:35:00|7771.1|7768.3|7770.1|7767.3|7772.3|7769.5|7766.3|7763.3|748
1704825600000|2024-01-09 18:40:00|7770.3|7767.5|7778.5|7774.7|7780.5|7777.7|7767|7763.7|986
1704825900000|2024-01-09 18:45:00|7778.3|7775.5|7772|7769.2|7778.5|7775.7|7762.5|7759.4|1414
1704826200000|2024-01-09 18:50:00|7772.3|7769.5|7782.3|7779.5|7783.3|7779.5|7766.5|7762.7|1312
1704826500000|2024-01-09 18:55:00|7782.1|7779.3|7784.9|7782.1|7787.1|7784.3|7777.3|7774.5|1861
1704826800000|2024-01-09 19:00:00|7784.7|7781.9|7763.3|7759.5|7784.7|7781.9|7761.3|7758.3|1440
1704827100000|2024-01-09 19:05:00|7762.3|7759.3|7761.1|7758.3|7766.3|7763.3|7757.5|7754.7|917
1704827400000|2024-01-09 19:10:00|7761.3|7758.5|7746.3|7743.5|7761.3|7758.5|7744.7|7741.7|1370
1704827700000|2024-01-09 19:15:00|7746.5|7743.7|7747.5|7744.7|7753.9|7751.1|7743.7|7740.9|1180
1704828000000|2024-01-09 19:20:00|7747.7|7744.9|7748.5|7745.7|7755.7|7752.7|7745.7|7742.7|2586
1704828300000|2024-01-09 19:25:00|7748.1|7745.3|7743.3|7739.5|7763.9|7760.1|7739.5|7736.7|10966
1704828600000|2024-01-09 19:30:00|7743.7|7740.5|7739.9|7737.1|7744.5|7741.5|7735.3|7732.5|2283
1704828900000|2024-01-09 19:35:00|7739.1|7736.1|7737.9|7735.1|7741.9|7738.9|7732.9|7729.5|683
1704829200000|2024-01-09 19:40:00|7738.1|7734.3|7734.9|7732.1|7738.9|7736.1|7733.1|7730.3|729
1704829500000|2024-01-09 19:45:00|7735.1|7732.3|7744.9|7742.1|7746.9|7744.1|7733.9|7730.3|786
1704829800000|2024-01-09 19:50:00|7745.1|7742.3|7745.3|7742.5|7747.1|7744.3|7742.1|7739.1|315
1704830100000|2024-01-09 19:55:00|7745.1|7742.3|7743.1|7739.3|7745.1|7742.3|7742.1|7739.1|152
1704830400000|2024-01-09 20:00:00|7743.3|7739.5|7741.1|7738.3|7743.9|7741.1|7740.1|7737.1|603
1704830700000|2024-01-09 20:05:00|7740.9|7738.1|7738.1|7735.3|7741.9|7738.9|7738.1|7735.3|268
1704831000000|2024-01-09 20:10:00|7737.9|7734.3|7738.3|7735.5|7739.9|7736.9|7736.1|7733.3|420
1704831300000|2024-01-09 20:15:00|7738.1|7735.3|7740.1|7737.3|7741.1|7737.5|7736.3|7733.5|515
1704831600000|2024-01-09 20:20:00|7741.1|7738.3|7741.5|7737.7|7744.3|7741.3|7740.3|7737.3|135
1704831900000|2024-01-09 20:25:00|7741.3|7738.5|7741.3|7738.5|7744.1|7741.3|7740.3|7737.3|343
1704832200000|2024-01-09 20:30:00|7741.1|7738.3|7731|7727.2|7741.1|7738.3|7730|7726.2|869
1704832500000|2024-01-09 20:35:00|7730.3|7727.5|7735.2|7731.4|7735.2|7732.2|7729.3|7726.5|95
1704832800000|2024-01-09 20:40:00|7734.2|7731.2|7733|7729.2|7734.2|7731.2|7731|7728.2|244
1704833100000|2024-01-09 20:45:00|7732.2|7729.4|7732.2|7728.4|7733.5|7730.6|7729.7|7726.4|198
1704833400000|2024-01-09 20:50:00|7731.4|7728.6|7737|7734.2|7737.2|7734.2|7731|7727.4|132
1704833700000|2024-01-09 20:55:00|7737.8|7734|7739.2|7735.4|7742|7738.2|7737.2|7734|105
1704834000000|2024-01-09 21:00:00|7739|7736.2|7743|7739.2|7744.2|7741.2|7739|7736|193
1704834300000|2024-01-09 21:05:00|7743.2|7739.4|7746.2|7742.4|7747|7743.4|7743|7739.4|54
1704834600000|2024-01-09 21:10:00|7746|7742.2|7745.2|7741.4|7747|7743.4|7744.4|7741.4|54
1704834900000|2024-01-09 21:15:00|7745|7742.2|7741|7738.2|7745.2|7742.4|7740|7736.4|221
1704835200000|2024-01-09 21:20:00|7741.2|7737.4|7742.8|7739|7746|7742.2|7741|7737.4|56
1704835500000|2024-01-09 21:25:00|7743|7739.2|7741.1|7737.3|7744.2|7741.2|7741|7737.3|89
1704835800000|2024-01-09 21:30:00|7741.8|7738|7740.8|7738|7742.8|7739|7737.8|7734|153
1704836100000|2024-01-09 21:35:00|7742.5|7738.7|7739.8|7737|7742.6|7739|7737.8|7735|159
1704836400000|2024-01-09 21:40:00|7739|7736.2|7742.6|7738.8|7745.6|7742|7739|7736|303
1704836700000|2024-01-09 21:45:00|7743.1|7739.3|7746.4|7743.6|7748.2|7744.4|7742.8|7739.3|99
1704837000000|2024-01-09 21:50:00|7746.6|7743.8|7740.4|7737.6|7748.2|7744.6|7739.2|7735.4|281
1704837300000|2024-01-09 21:55:00|7740.6|7736.8|7739.7|7735.9|7744.2|7740.4|7737.2|7733.4|58
1704837600000|2024-01-09 22:00:00|7739.4|7735.6|7734.4|7726.6|7739.4|7735.6|7734.4|7726.6|2
1704837900000|2024-01-09 22:05:00|7731.7|7727.9|7735.4|7727.6|7735.9|7728.1|7728.4|7725.6|20
1704838200000|2024-01-09 22:10:00|7734.4|7726.6|7735.4|7727.6|7735.4|7727.6|7734.4|7726.6|51
1704838500000|2024-01-09 22:15:00|7735.7|7727.9|7735.9|7728.1|7735.9|7728.1|7735.7|7727.9|0
1704838800000|2024-01-09 22:20:00|7735.6|7727.8|7735.4|7727.6|7735.6|7727.8|7735.4|7727.6|0
1704839400000|2024-01-09 22:30:00|7735.3|7727.5|7735.3|7727.5|7735.3|7727.5|7735.3|7727.5|1
1704839700000|2024-01-09 22:35:00|7735.6|7727.8|7735.3|7727.5|7735.8|7728|7734.3|7726.5|0
1704840000000|2024-01-09 22:40:00|7736.8|7729|7735.7|7727.9|7736.8|7733.5|7733.2|7726.6|722
1704840300000|2024-01-09 22:45:00|7735.9|7728.1|7736.4|7728.6|7736.4|7731.7|7733.4|7728.1|7
1704840600000|2024-01-09 22:50:00|7736.7|7728.9|7735.9|7728.1|7736.9|7729.1|7735.9|7728.1|10
1704840900000|2024-01-09 22:55:00|7734.9|7732.1|7735.9|7733.1|7735.9|7733.1|7734.9|7732.1|7
1704848400000|2024-01-10 01:00:00|7747|7743.2|7763|7759.2|7764|7760.2|7746.5|7743.2|589
1704848700000|2024-01-10 01:05:00|7762.2|7759.4|7764.4|7761.6|7770|7766.4|7761.4|7758.2|296
1704849000000|2024-01-10 01:10:00|7765.4|7760.6|7767.8|7764|7770.2|7767.2|7764|7760.6|413
1704849300000|2024-01-10 01:15:00|7768|7764.2|7766|7763.2|7771.2|7768.2|7764.8|7761.2|200
1704849600000|2024-01-10 01:20:00|7765.8|7763|7762.2|7759.4|7766|7763.2|7760.8|7757.2|101
1704849900000|2024-01-10 01:25:00|7763.2|7758.4|7760|7757.2|7763.2|7760.2|7758.8|7755.2|69
1704850200000|2024-01-10 01:30:00|7759.8|7757|7763.8|7761|7765|7762|7758.8|7755.2|47
1704850500000|2024-01-10 01:35:00|7764|7760.2|7778|7775.2|7783|7779.7|7762.8|7759.8|317
1704850800000|2024-01-10 01:40:00|7779|7776|7773.6|7769.8|7782|7779.2|7772.8|7769.2|71
1704851100000|2024-01-10 01:45:00|7772.8|7770|7771|7768.2|7772.8|7770|7767.8|7764.8|62
1704851400000|2024-01-10 01:50:00|7771.2|7767.4|7764.8|7761|7771.8|7768.4|7762.8|7759.8|116
1704851700000|2024-01-10 01:55:00|7765|7761.2|7769|7765.2|7773|7770|7763|7760.2|116
1704852000000|2024-01-10 02:00:00|7770|7766.2|7770.8|7767|7773.8|7770|7763|7760|140
1704852300000|2024-01-10 02:05:00|7771.6|7767.8|7775.8|7772|7779|7776|7771.6|7767.8|37
1704852600000|2024-01-10 02:10:00|7777|7773|7782.3|7778.5|7782.3|7779|7776.8|7773|73
1704852900000|2024-01-10 02:15:00|7782|7778.2|7784|7780.2|7784|7781|7780.8|7777|53
1704853200000|2024-01-10 02:20:00|7783.8|7781|7784|7780.2|7784|7781.2|7782.8|7779.2|42
1704853500000|2024-01-10 02:25:00|7783.8|7781.2|7785|7781.2|7785|7781.2|7783|7780.2|67
1704853800000|2024-01-10 02:30:00|7784|7780.2|7783|7779.2|7784|7780.4|7778|7775|67
1704854100000|2024-01-10 02:35:00|7782|7779|7781|7778.2|7783|7780|7778|7775.2|128
1704854400000|2024-01-10 02:40:00|7780.8|7778|7785|7781.2|7785|7781.2|7780|7777|41
1704854700000|2024-01-10 02:45:00|7784.8|7781|7783|7779.2|7784.8|7781.2|7781|7778.2|48
1704855000000|2024-01-10 02:50:00|7782.7|7780.2|7775.7|7772.9|7783|7780.2|7775|7771.9|73
1704855300000|2024-01-10 02:55:00|7776|7773.2|7773.9|7770.1|7777|7773.4|7772.7|7769.2|60
1704855600000|2024-01-10 03:00:00|7773.2|7770.4|7770.5|7767.7|7774.5|7770.9|7768.7|7765.7|90
1704855900000|2024-01-10 03:05:00|7770.7|7767.9|7768.7|7764.9|7770.9|7767.9|7766.7|7763.7|51
1704856200000|2024-01-10 03:10:00|7768.5|7764.7|7762.7|7759.9|7768.9|7765.9|7760.7|7757.7|129
1704856500000|2024-01-10 03:15:00|7763.5|7759.7|7764.3|7761.5|7767.9|7764.1|7762|7758.7|41
1704856800000|2024-01-10 03:20:00|7764.5|7761.7|7768.5|7765.7|7768.5|7765.7|7763.7|7760.1|114
1704857100000|2024-01-10 03:25:00|7766.8|7764|7766.7|7763.9|7767.9|7764.9|7765.7|7762.7|43
1704857400000|2024-01-10 03:30:00|7767.5|7763.7|7763.5|7759.7|7768.5|7764.9|7762.3|7758.7|18
1704857700000|2024-01-10 03:35:00|7762.7|7759.9|7764.7|7760.9|7764.7|7761.9|7760.7|7757.7|43
1704858000000|2024-01-10 03:40:00|7763.9|7761.1|7764.7|7761.9|7765.5|7761.9|7762.7|7758.9|12
1704858300000|2024-01-10 03:45:00|7764.5|7761.7|7763.5|7760.7|7764.9|7761.7|7761.9|7758.9|17
1704858600000|2024-01-10 03:50:00|7762.7|7759.9|7764.7|7761.9|7765.5|7761.9|7762.7|7759.9|3
1704858900000|2024-01-10 03:55:00|7765.5|7761.7|7768.5|7765.7|7768.7|7765.7|7765.5|7761.7|47
1704859200000|2024-01-10 04:00:00|7767.5|7764.7|7766.5|7762.7|7768.5|7764.9|7765.7|7762.7|8
1704859500000|2024-01-10 04:05:00|7765.7|7762.9|7767.7|7764.9|7767.9|7764.9|7765.7|7762.7|5
1704859800000|2024-01-10 04:10:00|7767.9|7764.1|7768.5|7764.7|7769.5|7765.9|7766.9|7763.6|18
1704860100000|2024-01-10 04:15:00|7768.7|7764.9|7770.7|7766.9|7770.7|7767.9|7768.5|7764.9|15
1704860400000|2024-01-10 04:20:00|7770.9|7767.1|7774.7|7770.9|7774.9|7771.9|7770.5|7766.7|36
1704860700000|2024-01-10 04:25:00|7774.9|7771.1|7774.9|7771.1|7774.9|7771.3|7773.7|7770.1|3
1704861000000|2024-01-10 04:30:00|7773.9|7770.1|7776.9|7773.1|7777.5|7774.7|7772.7|7769.9|36
1704861300000|2024-01-10 04:35:00|7776.7|7773.9|7776.7|7773.9|7776.7|7773.9|7775.5|7772.5|11
1704861600000|2024-01-10 04:40:00|7777.7|7774.9|7777.7|7774.9|7778.5|7775.1|7776.7|7773.7|15
1704861900000|2024-01-10 04:45:00|7778.5|7773.9|7776.5|7772.7|7778.5|7774.9|7776.5|7772.7|10
1704862200000|2024-01-10 04:50:00|7775.7|7772.9|7775.9|7772.1|7775.9|7772.9|7774.4|7770.9|13
1704862500000|2024-01-10 04:55:00|7774.9|7771.9|7776.4|7772.6|7776.7|7773.6|7774.7|7771.9|10
1704862800000|2024-01-10 05:00:00|7776.7|7773.6|7778.4|7774.6|7779.4|7775.8|7776.7|7773.6|25
1704863100000|2024-01-10 05:05:00|7778.6|7774.8|7775.6|7772.8|7779.6|7776.6|7773.6|7770.6|135
1704863400000|2024-01-10 05:10:00|7775.9|7772.1|7775.6|7771.8|7775.9|7772.8|7774.6|7771.1|5
1704863700000|2024-01-10 05:15:00|7775.8|7772.8|7776.8|7773|7776.8|7773.6|7775.6|7771.8|7
1704864000000|2024-01-10 05:20:00|7776.6|7772.8|7775.4|7771.6|7776.6|7773|7774.4|7770.6|12
1704864300000|2024-01-10 05:25:00|7774.6|7771.8|7773.8|7770|7774.8|7771.8|7772.6|7769.6|84
1704864600000|2024-01-10 05:30:00|7773|7770.2|7770.4|7766.6|7779.6|7776.6|7769.6|7766.6|226
1704864900000|2024-01-10 05:35:00|7769.6|7766.8|7774.4|7770.6|7775.8|7772.8|7767.6|7764.6|155
1704865200000|2024-01-10 05:40:00|7774.8|7771|7771.8|7768|7775.8|7773|7770.6|7767|159
1704865500000|2024-01-10 05:45:00|7772.8|7769|7773.8|7770|7775.8|7772|7771.6|7768|61
1704865800000|2024-01-10 05:50:00|7773.6|7770.8|7772.6|7769.8|7774.8|7771.8|7771.6|7768.6|33
1704866100000|2024-01-10 05:55:00|7772.8|7770|7778.6|7774.8|7778.8|7775|7771.8|7768.8|431
1704866400000|2024-01-10 06:00:00|7778.4|7774.6|7777.8|7774|7780.8|7777.8|7776.8|7773.8|110
1704866700000|2024-01-10 06:05:00|7777.6|7774.8|7777.6|7773.8|7778.9|7775.6|7773.6|7770|88
1704867000000|2024-01-10 06:10:00|7777.4|7773.6|7776.4|7772.6|7780.6|7777.6|7775.4|7771.8|103
1704867300000|2024-01-10 06:15:00|7775.4|7772.8|7776.6|7773.8|7778.4|7774.8|7772.6|7769.6|107
1704867600000|2024-01-10 06:20:00|7776.4|7773.6|7780.2|7776.4|7782.4|7779.6|7775.4|7772.4|137
1704867900000|2024-01-10 06:25:00|7780.4|7776.6|7781.2|7777.4|7783.2|7779.4|7778.4|7775.4|237
1704868200000|2024-01-10 06:30:00|7781.4|7777.6|7776.6|7772.8|7782.2|7778.4|7773.4|7770.4|210
1704868500000|2024-01-10 06:35:00|7776.4|7773.6|7770.4|7766.6|7777.8|7774.8|7766.6|7763.8|239
1704868800000|2024-01-10 06:40:00|7770.6|7766.8|7768.6|7764.8|7772.4|7769.6|7766.6|7763.6|103
1704869100000|2024-01-10 06:45:00|7768.4|7765.6|7768.9|7766.1|7770.2|7767.1|7766.4|7763.6|426
1704869400000|2024-01-10 06:50:00|7769.1|7765.1|7772.1|7769.3|7774.9|7771.3|7767.9|7765.1|544
1704869700000|2024-01-10 06:55:00|7772.9|7769.1|7772.9|7769.1|7775.9|7773.1|7769.9|7767.1|557
1704870000000|2024-01-10 07:00:00|7772.7|7769.9|7788.9|7786.1|7790.1|7787.3|7772.7|7769.9|723
1704870300000|2024-01-10 07:05:00|7788.1|7785.3|7782.3|7778.5|7789.9|7786.3|7782.1|7778.5|242
1704870600000|2024-01-10 07:10:00|7782.1|7778.3|7769.8|7766|7782.1|7778.3|7769.6|7766|520
1704870900000|2024-01-10 07:15:00|7769.6|7766.8|7771.5|7767.7|7772.3|7769.5|7767.5|7764|294
1704871200000|2024-01-10 07:20:00|7771.3|7767.5|7772.5|7769.7|7772.8|7769.7|7766.5|7763|103
1704871500000|2024-01-10 07:25:00|7773.5|7770.2|7775|7772.2|7776.5|7773|7770.5|7767.7|335
1704871800000|2024-01-10 07:30:00|7774|7771.2|7778|7775.2|7783|7779.9|7773.8|7770|266
1704872100000|2024-01-10 07:35:00|7778.7|7774.9|7772.7|7769.9|7780.7|7777.2|7770.5|7766.9|296
1704872400000|2024-01-10 07:40:00|7772.5|7769.7|7763.7|7759.9|7774.7|7771.7|7760.7|7757.2|540
1704872700000|2024-01-10 07:45:00|7763|7760.2|7755.4|7752.6|7764.9|7762.1|7755.4|7752.4|207
1704873000000|2024-01-10 07:50:00|7754.9|7752.1|7754.9|7752.1|7756.7|7753.1|7752.5|7749.1|680
1704873300000|2024-01-10 07:55:00|7755.9|7753.1|7751.9|7748.1|7758.2|7755.1|7749.9|7746.9|229
1704873600000|2024-01-10 08:00:00|7752|7749.1|7744.7|7740.9|7755.9|7752.9|7742.1|7738.8|859
1704873900000|2024-01-10 08:05:00|7743.9|7741.1|7750.7|7746.9|7761.9|7758.3|7743.9|7740.3|1159
1704874200000|2024-01-10 08:10:00|7749.9|7747.1|7745.9|7743.1|7760.7|7757.7|7745.9|7742.5|949
1704874500000|2024-01-10 08:15:00|7745.5|7742.7|7756.5|7753.7|7757.5|7754.5|7745.5|7741.9|460
1704874800000|2024-01-10 08:20:00|7756.7|7752.9|7769.3|7765.5|7772.3|7768.9|7751.5|7748.7|1221
1704875100000|2024-01-10 08:25:00|7768.9|7766.5|7759.1|7756.3|7771.5|7768.7|7751.3|7748.5|3373
1704875400000|2024-01-10 08:30:00|7759.5|7755.7|7762.3|7759.5|7771.2|7765.9|7758.5|7755.5|1817
1704875700000|2024-01-10 08:35:00|7762.5|7758.7|7757.3|7753.5|7764.5|7761.5|7752.5|7749.5|934
1704876000000|2024-01-10 08:40:00|7757.5|7753.7|7751.5|7748.7|7765.5|7762.7|7751.5|7747.9|905
1704876300000|2024-01-10 08:45:00|7750.9|7748.1|7750.9|7748.1|7754.7|7751.9|7734.1|7731.1|1477
1704876600000|2024-01-10 08:50:00|7751.7|7747.9|7742.7|7739.9|7751.9|7748.9|7741.9|7738.9|418
1704876900000|2024-01-10 08:55:00|7742.9|7740.1|7729.5|7725.7|7744.9|7742.1|7722.7|7719.7|3471
1704877200000|2024-01-10 09:00:00|7729.7|7726.9|7732.9|7730.1|7733.7|7730.1|7723.7|7720.7|1682
1704877500000|2024-01-10 09:05:00|7732.7|7729.9|7716.2|7713.4|7735.7|7732.9|7714.7|7711.1|1221
1704877800000|2024-01-10 09:10:00|7716.7|7713.9|7719.7|7716.9|7726.7|7723.9|7714.2|7711.1|552
1704878100000|2024-01-10 09:15:00|7720.5|7716.7|7723.7|7719.9|7725.7|7722.9|7712.9|7710.1|577
1704878400000|2024-01-10 09:20:00|7723.5|7719.7|7719.1|7716.3|7725.5|7722.7|7713.5|7710.7|774
1704878700000|2024-01-10 09:25:00|7719.7|7716.9|7727|7724.2|7729.5|7725.7|7716.9|7714.1|853
1704879000000|2024-01-10 09:30:00|7727.5|7724.7|7740.3|7737.5|7742.3|7739.5|7722.7|7719.7|874
1704879300000|2024-01-10 09:35:00|7739.7|7736.9|7732.5|7729.7|7739.7|7736.9|7728.3|7725.5|191
1704879600000|2024-01-10 09:40:00|7732.7|7729.9|7700.1|7697.3|7733.5|7729.9|7697.6|7694.7|2019
1704879900000|2024-01-10 09:45:00|7699.3|7696.3|7711.3|7707.5|7711.3|7708|7699.3|7696.3|1222
1704880200000|2024-01-10 09:50:00|7710.6|7707.8|7691.8|7688|7710.6|7707.8|7691|7687.4|2031
1704880500000|2024-01-10 09:55:00|7692|7688.2|7699|7696.2|7702.8|7699|7691.2|7687.9|1837
1704880800000|2024-01-10 10:00:00|7698.4|7695.6|7699|7695.2|7700.5|7697.4|7690|7686.6|1337
1704881100000|2024-01-10 10:05:00|7699.2|7695.4|7697.7|7694.9|7703.4|7700.6|7695.2|7692.4|1309
1704881400000|2024-01-10 10:10:00|7697.2|7694.4|7704|7701.2|7713.2|7710.2|7693.4|7690.6|1016
1704881700000|2024-01-10 10:15:00|7703|7700.2|7715.7|7712.9|7717.7|7714.7|7697|7694|1755
1704882000000|2024-01-10 10:20:00|7714.7|7711.9|7728.2|7724.4|7734.7|7731.9|7713.7|7710.4|1352
1704882300000|2024-01-10 10:25:00|7728.7|7724.9|7724.7|7721.9|7731|7727.9|7722.5|7719.7|499
1704882600000|2024-01-10 10:30:00|7724.5|7721.7|7718.3|7714.5|7728.7|7725.9|7711.5|7707.9|1538
1704882900000|2024-01-10 10:35:00|7717.3|7714.3|7732.1|7729.3|7732.3|7729.5|7716.1|7713.3|351
1704883200000|2024-01-10 10:40:00|7732.3|7728.5|7738.3|7735.5|7742.6|7739.3|7726.3|7723.5|1263
1704883500000|2024-01-10 10:45:00|7737.1|7734.3|7747.1|7744.3|7752.1|7749.3|7736.3|7733.3|985
1704883800000|2024-01-10 10:50:00|7747.3|7744.5|7746.9|7743.1|7751.7|7748.3|7744.3|7741.1|482
1704884100000|2024-01-10 10:55:00|7745.9|7743.7|7741.4|7737.6|7749.7|7746.9|7734.1|7730.5|792
1704884400000|2024-01-10 11:00:00|7741.1|7737.3|7738.9|7736.1|7748.7|7745.9|7736.7|7733.1|870
1704884700000|2024-01-10 11:05:00|7738.7|7735.9|7736.4|7733.6|7739.9|7736.9|7733.7|7730.9|353
1704885000000|2024-01-10 11:10:00|7736.7|7733.9|7744.6|7741.8|7745.6|7742.8|7735.4|7731.6|585
1704885300000|2024-01-10 11:15:00|7744.9|7742.1|7746.6|7742.8|7749.6|7746.8|7742.4|7739.1|304
1704885600000|2024-01-10 11:20:00|7746.4|7743.6|7745.6|7741.8|7753.6|7750.8|7744.4|7740.8|246
1704885900000|2024-01-10 11:25:00|7745.4|7742.6|7754.6|7751.8|7757.4|7754.6|7743.9|7741.1|300
1704886200000|2024-01-10 11:30:00|7754.9|7751.1|7759.6|7756.8|7760.6|7757.6|7753.6|7750.8|903
1704886500000|2024-01-10 11:35:00|7760.4|7756.6|7759.4|7756.6|7765.4|7761.6|7756.4|7753.4|307
1704886800000|2024-01-10 11:40:00|7758.6|7755.8|7753.6|7749.8|7759.8|7756.8|7752.8|7749.8|535
1704887100000|2024-01-10 11:45:00|7753.1|7750.3|7758.4|7755.6|7758.6|7755.8|7752.4|7749.6|299
1704887400000|2024-01-10 11:50:00|7757.8|7755|7762.2|7759.4|7764.4|7761.6|7753.6|7750.8|654
1704887700000|2024-01-10 11:55:00|7761.4|7758.6|7763.4|7760.6|7764.4|7761.6|7760.4|7757.2|222
1704888000000|2024-01-10 12:00:00|7764|7761.2|7752.8|7750|7765.2|7761.6|7750.6|7747.2|525
1704888300000|2024-01-10 12:05:00|7753.6|7749.8|7757.4|7754.6|7758|7754.6|7748.6|7745|353
1704888600000|2024-01-10 12:10:00|7757.2|7754.4|7755.6|7752.8|7759.2|7756.2|7754.6|7751.6|111
1704888900000|2024-01-10 12:15:00|7756.4|7752.6|7757.2|7754.4|7758.4|7754.8|7751.6|7748.6|213
1704889200000|2024-01-10 12:20:00|7757.4|7754.6|7773.8|7770|7777.6|7774.8|7757.4|7753.6|785
1704889500000|2024-01-10 12:25:00|7773.6|7770.8|7771.6|7768.8|7773.8|7770.8|7765.6|7762.6|482
1704889800000|2024-01-10 12:30:00|7770.6|7767.8|7777.6|7774.8|7783.6|7780.6|7770.6|7766.8|786
1704890100000|2024-01-10 12:35:00|7777.4|7774.6|7770.6|7767.8|7778.6|7775.6|7769.8|7766.8|594
1704890400000|2024-01-10 12:40:00|7771.4|7767.6|7777.6|7774.8|7779.6|7776.6|7770.6|7767.6|520
1704890700000|2024-01-10 12:45:00|7777.4|7774.6|7774.6|7771.8|7777.6|7774.8|7769.8|7766.8|382
1704891000000|2024-01-10 12:50:00|7775.4|7771.6|7781.6|7778.8|7782.6|7779.6|7772.8|7769.8|287
1704891300000|2024-01-10 12:55:00|7780.6|7777.8|7816.5|7813.7|7821.5|7818.5|7779.8|7776.8|4057
1704891600000|2024-01-10 13:00:00|7816.7|7812.9|7839.5|7836.7|7848.3|7845.5|7815.9|7812.7|3392
1704891900000|2024-01-10 13:05:00|7839.7|7835.7|7821.5|7818.7|7839.7|7836.7|7807.4|7804.3|2980
1704892200000|2024-01-10 13:10:00|7822.3|7818.5|7803.2|7799.4|7823.9|7820.7|7799.9|7796.9|1453
1704892500000|2024-01-10 13:15:00|7802.7|7798.9|7808.7|7805.9|7815.5|7812.2|7802.5|7798.9|743
1704892800000|2024-01-10 13:20:00|7808.9|7805.1|7820.5|7817.7|7825.5|7822.5|7807.7|7804.4|3462
1704893100000|2024-01-10 13:25:00|7820.3|7817.5|7824.8|7822|7829.6|7826.8|7820.1|7816.3|3301
1704893400000|2024-01-10 13:30:00|7825.1|7822.3|7838.8|7836|7838.8|7836|7820.1|7817.3|12463
1704893700000|2024-01-10 13:35:00|7838.6|7835.8|7827.8|7824|7843.8|7840.8|7819.4|7816.2|2051
1704894000000|2024-01-10 13:40:00|7828|7824.2|7838|7835.2|7839.8|7837|7825|7821.4|1240
1704894300000|2024-01-10 13:45:00|7837.8|7835|7837|7834.2|7857.8|7854.2|7834|7830.4|2914
1704894600000|2024-01-10 13:50:00|7837.2|7834.4|7841.8|7839|7848|7845|7833.2|7830.2|1897
1704894900000|2024-01-10 13:55:00|7839|7836.2|7841.7|7838.9|7845|7842|7836|7833.2|906
1704895200000|2024-01-10 14:00:00|7842|7839.2|7835|7831.2|7846.7|7843.9|7831.7|7828.7|3459
1704895500000|2024-01-10 14:05:00|7835.3|7831.5|7810.3|7807.5|7837.5|7834.5|7794.4|7791.4|4224
1704895800000|2024-01-10 14:10:00|7810.5|7807.7|7796.7|7793.9|7810.5|7807.7|7796.2|7792.7|2599
1704896100000|2024-01-10 14:15:00|7797|7794.2|7802.9|7799.1|7804.9|7801.1|7790.2|7787.1|1901
1704896400000|2024-01-10 14:20:00|7803.2|7799.4|7810.7|7806.9|7814.9|7811.1|7799.7|7795.9|2593
1704896700000|2024-01-10 14:25:00|7810.5|7807.7|7821.9|7818.1|7823.9|7820.7|7809.7|7806.1|936
1704897000000|2024-01-10 14:30:00|7821.7|7818.9|7827.7|7824.9|7830.7|7827.9|7805.2|7802.4|2197
1704897300000|2024-01-10 14:35:00|7826.9|7823.9|7811.6|7808.8|7832.2|7829.1|7810.6|7807.8|1851
1704897600000|2024-01-10 14:40:00|7812.4|7808.6|7823.1|7820.3|7824.4|7821.3|7809.4|7805.6|1343
1704897900000|2024-01-10 14:45:00|7823.4|7820.6|7833.9|7831.1|7840.9|7837.3|7822.1|7818.3|2221
1704898200000|2024-01-10 14:50:00|7834.1|7831.3|7831.6|7827.8|7836.1|7832.6|7830.1|7826.3|1031
1704898500000|2024-01-10 14:55:00|7831.3|7828.5|7822.6|7818.8|7833.6|7830.5|7821.6|7818|1496
1704898800000|2024-01-10 15:00:00|7823|7819.2|7822.6|7818.8|7826.6|7823|7815.6|7812.5|1137
1704899100000|2024-01-10 15:05:00|7822.8|7819|7843.9|7841.1|7851.9|7849.1|7822.6|7819|3083
1704899400000|2024-01-10 15:10:00|7845.1|7841.3|7835.9|7833.1|7848.9|7846.1|7830.9|7827.8|1746
1704899700000|2024-01-10 15:15:00|7836.3|7833.5|7814.1|7811.3|7838.1|7834.7|7809.3|7805.7|1602
1704900000000|2024-01-10 15:20:00|7814.3|7811.5|7816.8|7814|7825.3|7821.7|7812.5|7809.7|688
1704900300000|2024-01-10 15:25:00|7816.5|7813.7|7817.8|7814|7821.3|7817.7|7810.5|7807.7|1058
1704900600000|2024-01-10 15:30:00|7818|7814.2|7791.2|7788.4|7818|7814.2|7761.2|7756.6|6679
1704900900000|2024-01-10 15:35:00|7791|7788.2|7784|7780.2|7810|7806.9|7780|7777.2|2999
1704901200000|2024-01-10 15:40:00|7784.2|7780.4|7768.2|7765.4|7792|7789.2|7768.2|7765.4|2479
1704901500000|2024-01-10 15:45:00|7768.4|7764.6|7755|7751.2|7770.2|7766.6|7743.4|7740.6|5190
1704901800000|2024-01-10 15:50:00|7755.2|7751.4|7744.5|7741.7|7760.2|7757.2|7727.6|7724.1|3348
1704902100000|2024-01-10 15:55:00|7744.9|7742.1|7728.2|7725.4|7745.2|7742.1|7720.9|7718.1|3035
1704902400000|2024-01-10 16:00:00|7728.9|7725.1|7729.5|7726.7|7730.9|7727.9|7705.4|7702.4|4732
1704902700000|2024-01-10 16:05:00|7729.7|7726.9|7731.9|7728.1|7743.7|7740.9|7725.7|7722.9|2140
1704903000000|2024-01-10 16:10:00|7731.2|7728.4|7715.6|7712.8|7732.2|7729.4|7711.1|7708.3|2357
1704903300000|2024-01-10 16:15:00|7715.1|7712.3|7719.9|7717.1|7725.4|7722.3|7703.9|7701.1|3310
1704903600000|2024-01-10 16:20:00|7720.7|7717.9|7737.9|7735.1|7739.5|7736.1|7712.9|7710.1|1616
1704903900000|2024-01-10 16:25:00|7737.7|7734.9|7725.4|7722.6|7737.9|7735.1|7714.1|7711.1|5472
1704904200000|2024-01-10 16:30:00|7726.1|7722.3|7739.5|7735.7|7743.9|7740.9|7723.1|7719.6|3711
1704904500000|2024-01-10 16:35:00|7739.7|7735.9|7723.1|7720.3|7752.7|7749.1|7722.6|7719.3|2865
1704904800000|2024-01-10 16:40:00|7722.9|7720.1|7741.3|7738.5|7742.3|7739.3|7719.9|7716.3|1680
1704905100000|2024-01-10 16:45:00|7741.9|7739.1|7739.1|7736.3|7745.3|7742.3|7730.3|7727.5|1059
1704905400000|2024-01-10 16:50:00|7738.9|7736.1|7744.1|7741.3|7749.9|7747.1|7735.9|7732.3|829
1704905700000|2024-01-10 16:55:00|7744.3|7740.3|7729.3|7725.5|7757.1|7754.3|7725.1|7722.3|2017
1704906000000|2024-01-10 17:00:00|7728.3|7726.1|7734.1|7731.3|7736.3|7733|7724.3|7721.3|904
1704906300000|2024-01-10 17:05:00|7733.9|7731.1|7727.3|7723.5|7738.3|7735.3|7723.3|7719.7|1200
1704906600000|2024-01-10 17:10:00|7726.5|7723.7|7717.5|7714.7|7728.5|7725.7|7714.5|7711.7|1930
1704906900000|2024-01-10 17:15:00|7717|7714.2|7694.4|7690.6|7717|7714.2|7692.2|7689.2|2975
1704907200000|2024-01-10 17:20:00|7693.6|7690.8|7688.6|7685.8|7693.6|7690.8|7678.4|7675.6|4261
1704907500000|2024-01-10 17:25:00|7689.4|7685.6|7672|7669.2|7691.8|7688.8|7668|7665|2746
1704907800000|2024-01-10 17:30:00|7671.5|7668.7|7665.3|7661.5|7672.3|7669.5|7664|7661.2|2170
1704908100000|2024-01-10 17:35:00|7664.3|7661.7|7667.3|7664.5|7676.3|7672.7|7660|7657.2|2222
1704908400000|2024-01-10 17:40:00|7666.7|7663.9|7658.5|7655.7|7666.7|7663.9|7652.3|7649.5|1847
1704908700000|2024-01-10 17:45:00|7659.2|7655.4|7642.2|7638.4|7665.2|7662.4|7639.2|7636.2|3467
1704909000000|2024-01-10 17:50:00|7641.2|7638.7|7646.8|7643|7648.2|7645.2|7633.2|7630.4|2584
1704909300000|2024-01-10 17:55:00|7646.6|7643.8|7639.8|7637|7647|7644|7633|7630.2|1977
1704909600000|2024-01-10 18:00:00|7640|7637.2|7658.4|7655.6|7658.9|7655.6|7631|7628.2|2692
1704909900000|2024-01-10 18:05:00|7658.6|7655.8|7649.8|7647|7667.6|7664.6|7648.8|7645.5|1393
1704910200000|2024-01-10 18:10:00|7649|7646.2|7647.8|7645|7654|7651|7637.8|7635|2143
1704910500000|2024-01-10 18:15:00|7648|7644.2|7644.2|7641.4|7658|7655|7642|7639|1500
1704910800000|2024-01-10 18:20:00|7644|7641.2|7635.8|7633|7644|7641.2|7631|7628.2|1366
1704911100000|2024-01-10 18:25:00|7635|7632.2|7645.8|7643|7647.6|7644|7632.5|7629.2|1950
1704911400000|2024-01-10 18:30:00|7645.6|7642.8|7630.8|7627|7645.6|7642.8|7630|7627|2273
1704911700000|2024-01-10 18:35:00|7630|7627.2|7646.8|7643|7649.6|7646.2|7626.8|7624|1059
1704912000000|2024-01-10 18:40:00|7646.6|7643.8|7655.3|7652.5|7659.3|7655.8|7646|7643|1769
1704912300000|2024-01-10 18:45:00|7655.1|7652.3|7654.9|7652.1|7656.3|7653.5|7643.6|7640.5|749
1704912600000|2024-01-10 18:50:00|7655.1|7652.3|7660.7|7657.9|7661.9|7658.9|7653.7|7650.3|792
1704912900000|2024-01-10 18:55:00|7661.2|7658.4|7660.9|7658.1|7664.2|7660.9|7657.9|7655.1|988
1704913200000|2024-01-10 19:00:00|7659.3|7656.5|7665.7|7662.9|7669.9|7666.9|7657.9|7654.9|1170
1704913500000|2024-01-10 19:05:00|7665.9|7663.1|7664.5|7661.7|7669.2|7665.9|7662.4|7659.1|1730
1704913800000|2024-01-10 19:10:00|7665.2|7661.4|7653.2|7649.4|7668.5|7665.4|7652.4|7649.4|1002
1704914100000|2024-01-10 19:15:00|7653|7650.2|7665.4|7662.6|7667.4|7664.6|7652.7|7649.6|1015
1704914400000|2024-01-10 19:20:00|7664.9|7662.1|7665.2|7662.4|7670.4|7666.6|7657.2|7654.4|2579
1704914700000|2024-01-10 19:25:00|7665.4|7661.4|7660.2|7657.4|7673.2|7669.6|7655.4|7652.6|9345
1704915000000|2024-01-10 19:30:00|7661|7657.2|7661.2|7657.4|7671.7|7668.6|7659.2|7655.6|2079
1704915300000|2024-01-10 19:35:00|7661.4|7657.6|7658.6|7655.8|7662.4|7659.4|7657.4|7654.4|786
1704915600000|2024-01-10 19:40:00|7658.4|7655.6|7654.6|7651.8|7659.4|7655.8|7653.6|7650.6|480
1704915900000|2024-01-10 19:45:00|7653.6|7650.8|7651.4|7648.6|7655.9|7652.8|7650.6|7647.6|533
1704916200000|2024-01-10 19:50:00|7651.6|7648.8|7652.9|7650.1|7653.1|7650.3|7646.6|7643.8|1171
1704916500000|2024-01-10 19:55:00|7653.1|7650.3|7659.6|7655.8|7661.1|7658.1|7653.1|7650.1|476
1704916800000|2024-01-10 20:00:00|7659.4|7656.6|7654.9|7652.1|7659.9|7656.8|7654.9|7651.8|276
1704917100000|2024-01-10 20:05:00|7654.6|7651.8|7658.6|7654.8|7658.6|7654.8|7653.4|7649.8|114
1704917400000|2024-01-10 20:10:00|7657.8|7655|7653.6|7650.8|7659.6|7656.8|7653.6|7650.5|259
1704917700000|2024-01-10 20:15:00|7653.8|7651|7659.1|7656.3|7659.8|7656.8|7653.6|7650.8|195
1704918000000|2024-01-10 20:20:00|7658.6|7655.8|7656.6|7653.8|7659.6|7656.8|7654.8|7652|102
1704918300000|2024-01-10 20:25:00|7656.8|7654|7659.8|7656|7661.1|7658|7656.8|7653.8|142
1704918600000|2024-01-10 20:30:00|7659.6|7656.8|7660.4|7657.6|7663.2|7659.6|7657.6|7654.8|694
1704918900000|2024-01-10 20:35:00|7660.6|7657.8|7662.4|7658.6|7663.6|7660.6|7660.4|7656.8|118
1704919200000|2024-01-10 20:40:00|7661.6|7658.8|7661.4|7658.6|7662.6|7659.6|7660.2|7656.6|143
1704919500000|2024-01-10 20:45:00|7661.6|7657.8|7662.2|7659.4|7664.6|7661.6|7660.6|7657.6|174
1704919800000|2024-01-10 20:50:00|7661.6|7658.8|7662.4|7658.6|7665.2|7662.4|7661.6|7658.4|326
1704920100000|2024-01-10 20:55:00|7662.2|7659.4|7657.4|7654.6|7662.7|7659.6|7657.4|7654.4|384
1704920400000|2024-01-10 21:00:00|7658.2|7654.4|7658.4|7655.6|7659.6|7656.6|7657.4|7653.8|45
1704920700000|2024-01-10 21:05:00|7659.2|7654.6|7659.4|7655.6|7660.4|7657.6|7658.4|7654.6|57
1704921000000|2024-01-10 21:10:00|7659.1|7655.3|7658.4|7654.6|7660.6|7657.3|7657.6|7654.6|38
1704921300000|2024-01-10 21:15:00|7658.6|7655.6|7660.4|7657.6|7661.4|7657.8|7657.4|7654.3|106
1704921600000|2024-01-10 21:20:00|7661.1|7657.3|7662.4|7658.6|7663.4|7660.3|7660.4|7657.3|198
1704921900000|2024-01-10 21:25:00|7661.6|7658.8|7662.4|7659.6|7663.1|7659.6|7661.4|7658.6|29
1704922200000|2024-01-10 21:30:00|7662.6|7658.8|7664.3|7660.5|7664.3|7660.8|7661.6|7658.6|348
1704922500000|2024-01-10 21:35:00|7664.1|7661.3|7664.3|7661.5|7665.6|7662.5|7664.1|7660.5|54
1704922800000|2024-01-10 21:40:00|7665.1|7661.3|7662.8|7660|7665.6|7662.5|7661|7658|1096
1704923100000|2024-01-10 21:45:00|7663|7660.2|7663|7659.2|7664.3|7661|7662.8|7659|249
1704923400000|2024-01-10 21:50:00|7664|7660.2|7661.8|7658|7664|7660.2|7661|7657.8|324
1704923700000|2024-01-10 21:55:00|7661|7658.2|7661.8|7659|7663|7660|7660.8|7658|516
1704924000000|2024-01-10 22:00:00|7662|7658.2|7666|7662.2|7667.5|7662.5|7661.8|7658.2|17
1704924300000|2024-01-10 22:05:00|7665.5|7662.7|7666|7662.2|7666|7663|7665|7662|23
1704924600000|2024-01-10 22:10:00|7666.3|7663.5|7666.5|7663.7|7666.5|7663.7|7666.3|7663.5|26
1704924900000|2024-01-10 22:15:00|||||||||5
1704925200000|2024-01-10 22:20:00|7667.8|7664|7668|7664.2|7668|7664.2|7667.8|7664|6
1704925500000|2024-01-10 22:25:00|7668.2|7664.4|7668.4|7664.6|7668.4|7664.8|7667.4|7664.4|10
1704925800000|2024-01-10 22:30:00|7668|7664.2|7666.4|7662.6|7668.4|7665.4|7662.2|7657.2|27
1704926100000|2024-01-10 22:35:00|7666.1|7662.3|7666.9|7663.1|7668.2|7663.4|7664.2|7659.4|20
1704926400000|2024-01-10 22:40:00|7668.3|7660.5|7666.9|7663.1|7668.3|7663.1|7665|7659.9|1
1704926700000|2024-01-10 22:45:00|7666.6|7662.8|7666.9|7663.1|7668.1|7663.1|7666.6|7659.9|19
1704927000000|2024-01-10 22:50:00|7666.6|7662.8|7665.4|7661.6|7667.2|7662.8|7664.2|7658.9|71
1704927300000|2024-01-10 22:55:00|7665.2|7662.4|7664.4|7660.6|7665.4|7662.4|7662.7|7657.4|1
1704934800000|2024-01-11 01:00:00|7655.3|7652.5|7692.5|7689.7|7693.5|7689.7|7654.1|7650.5|1850
1704935100000|2024-01-11 01:05:00|7692.7|7688.9|7683.5|7679.7|7692.7|7688.9|7677.5|7673.9|512
1704935400000|2024-01-11 01:10:00|7683.7|7679.9|7687.5|7684.7|7690.7|7687.9|7679.5|7676.7|367
1704935700000|2024-01-11 01:15:00|7687.7|7683.9|7691.7|7687.9|7693.7|7690.7|7683.5|7680.7|194
1704936000000|2024-01-11 01:20:00|7691.3|7687.5|7695.7|7691.9|7698.3|7694.7|7689.5|7686.5|595
1704936300000|2024-01-11 01:25:00|7695.5|7691.7|7696.2|7692.4|7700.7|7697.7|7691|7687.4|663
1704936600000|2024-01-11 01:30:00|7695.6|7691.8|7696.2|7692.4|7696.4|7693.4|7689.4|7686.4|549
1704936900000|2024-01-11 01:35:00|7695.9|7693.1|7689.4|7686.6|7699.2|7696.4|7688.9|7685.4|229
1704937200000|2024-01-11 01:40:00|7689.6|7685.8|7690.4|7686.6|7690.4|7686.8|7686.4|7682.8|137
1704937500000|2024-01-11 01:45:00|7690.2|7686.4|7694.8|7692|7697.6|7694|7686.2|7682.6|123
1704937800000|2024-01-11 01:50:00|7694.6|7691.8|7696|7692.2|7697.4|7693.8|7690.4|7687.6|338
1704938100000|2024-01-11 01:55:00|7695.6|7691.8|7686.6|7683.8|7697.6|7694.8|7684.4|7680.8|400
1704938400000|2024-01-11 02:00:00|7687.2|7684.4|7691.6|7688.8|7693.6|7690.8|7685.6|7681.8|210
1704938700000|2024-01-11 02:05:00|7692.6|7688.6|7696.4|7693.6|7696.8|7693.8|7689.6|7685.8|316
1704939000000|2024-01-11 02:10:00|7695.4|7691.6|7695.4|7692.6|7695.4|7692.6|7684.6|7681.8|385
1704939300000|2024-01-11 02:15:00|7695.6|7691.8|7699.1|7695.3|7704.1|7701.1|7694.6|7691.6|365
1704939600000|2024-01-11 02:20:00|7698.9|7696.1|7696.9|7693.1|7700.1|7697.1|7694.6|7691.1|89
1704939900000|2024-01-11 02:25:00|7696.1|7693.3|7694.4|7691.6|7696.4|7693.3|7694.1|7690.3|42
1704940200000|2024-01-11 02:30:00|7693.8|7691|7690.4|7686.6|7698.1|7694.6|7687.4|7683.8|287
1704940500000|2024-01-11 02:35:00|7690.6|7686.8|7694.1|7690.3|7694.1|7690.6|7687.6|7684.6|148
1704940800000|2024-01-11 02:40:00|7694.6|7691.3|7692.3|7689.5|7696.6|7692.8|7688.6|7685.5|146
1704941100000|2024-01-11 02:45:00|7692.6|7689.8|7687.3|7683.5|7694.6|7691.3|7686.1|7683.3|189
1704941400000|2024-01-11 02:50:00|7686.6|7683.8|7686.3|7683.5|7687.3|7683.8|7684.3|7680.8|23
1704941700000|2024-01-11 02:55:00|7687.1|7683.3|7677.3|7674.5|7687.3|7684.3|7675.3|7672.3|177
1704942000000|2024-01-11 03:00:00|7676.6|7673.8|7674.3|7671.5|7681.1|7677.8|7672.1|7668.3|132
1704942300000|2024-01-11 03:05:00|7674.6|7670.8|7680.8|7678|7681.6|7678.5|7673.1|7669.8|421
1704942600000|2024-01-11 03:10:00|7680.3|7677.5|7682.3|7679.5|7684.1|7680.8|7676.6|7673.8|292
1704942900000|2024-01-11 03:15:00|7683.1|7679.3|7686.6|7683.8|7687.1|7683.8|7679.1|7675.7|117
1704943200000|2024-01-11 03:20:00|7686.3|7683.5|7685.5|7681.7|7687.5|7684.5|7684.1|7680.5|67
1704943500000|2024-01-11 03:25:00|7684.8|7682|7694.5|7690.7|7694.5|7691|7684.5|7681.5|161
1704943800000|2024-01-11 03:30:00|7693.3|7690.5|7698.5|7694.7|7698.5|7695.5|7693.3|7690.5|77
1704944100000|2024-01-11 03:35:00|7698.3|7695.5|7698.5|7694.7|7699.5|7696.5|7696.3|7693.5|14
1704944400000|2024-01-11 03:40:00|7698.3|7694.5|7699.5|7696.7|7701.3|7697.7|7697.3|7694.5|15
1704944700000|2024-01-11 03:45:00|7699.3|7696.5|7699.5|7695.7|7700.5|7696.7|7698.3|7695.3|6
1704945000000|2024-01-11 03:50:00|7698.8|7696|7699.5|7695.7|7699.5|7696.5|7697.3|7694.3|14
1704945300000|2024-01-11 03:55:00|7698.7|7695.9|7696.5|7692.7|7700.3|7696.7|7696.3|7692.7|28
1704945600000|2024-01-11 04:00:00|7696.3|7692.5|7696.3|7693.5|7696.5|7693.5|7694.5|7691.7|15
1704945900000|2024-01-11 04:05:00|7696.5|7693.7|7698.1|7694.3|7699.3|7695.5|7696.5|7693.7|8
1704946200000|2024-01-11 04:10:00|7698.5|7694.7|7699.3|7696.5|7701.5|7698.5|7698.3|7694.5|25
1704946500000|2024-01-11 04:15:00|7700.1|7696.3|7697.1|7693.3|7700.1|7696.5|7696.3|7693.3|12
1704946800000|2024-01-11 04:20:00|7696.3|7693.5|7697.3|7694.5|7697.5|7694.5|7695.1|7691.5|48
1704947100000|2024-01-11 04:25:00|7697.1|7694.3|7697.8|7694|7699.1|7696|7696.3|7692.5|379
1704947400000|2024-01-11 04:30:00|7696.8|7693.3|7696.8|7694|7698.1|7694.3|7696.1|7692.8|16
1704947700000|2024-01-11 04:35:00|7697.1|7694.3|7697.1|7693.3|7698.1|7695.3|7696.1|7693.3|11
1704948000000|2024-01-11 04:40:00|7696.3|7693.5|7697|7693.2|7697.1|7694.2|7695.5|7692|8
1704948300000|2024-01-11 04:45:00|7696.8|7694|7701.8|7698|7702|7699|7696.8|7693.2|26
1704948600000|2024-01-11 04:50:00|7702|7698.2|7700.8|7698|7702|7699.2|7700.3|7697|28
1704948900000|2024-01-11 04:55:00|7701|7697.2|7701.8|7699|7702|7699|7699.8|7696.2|12
1704949200000|2024-01-11 05:00:00|7701.6|7698.8|7701|7697.2|7701.8|7698.8|7698|7695|46
1704949500000|2024-01-11 05:05:00|7700.8|7697|7704|7700.2|7704.8|7702|7699|7696|57
1704949800000|2024-01-11 05:10:00|7703.8|7700|7704|7700.2|7705|7702|7702.8|7699.2|21
1704950100000|2024-01-11 05:15:00|7703.8|7701|7709.6|7705.8|7710|7707|7703.8|7700.8|63
1704950400000|2024-01-11 05:20:00|7709|7705.2|7710|7706.2|7712|7709|7707.8|7705|90
1704950700000|2024-01-11 05:25:00|7709.2|7706.4|7714.8|7711|7715.6|7712|7708.8|7705.2|235
1704951000000|2024-01-11 05:30:00|7714.6|7711.8|7706.8|7704|7718.8|7715.8|7703.8|7700.8|272
1704951300000|2024-01-11 05:35:00|7707.3|7704.5|7723|7719.2|7725.8|7722|7706.8|7703.8|554
1704951600000|2024-01-11 05:40:00|7722.2|7719.4|7719|7715.2|7724.5|7720|7717.8|7714.8|122
1704951900000|2024-01-11 05:45:00|7719.5|7715.7|7723|7720.2|7725|7722|7719.5|7715.7|130
1704952200000|2024-01-11 05:50:00|7722.8|7720|7725.6|7721.8|7727.8|7724.8|7721.8|7718.5|149
1704952500000|2024-01-11 05:55:00|7725.8|7723|7719.6|7715.8|7726.8|7724|7718.6|7715|102
1704952800000|2024-01-11 06:00:00|7718.8|7716|7712|7708.2|7720.8|7717.8|7711|7708|186
1704953100000|2024-01-11 06:05:00|7711.8|7709|7713.8|7711|7715|7712|7710.8|7707.2|24
1704953400000|2024-01-11 06:10:00|7714|7710.2|7720|7717.2|7721.5|7718.2|7712|7709|70
1704953700000|2024-01-11 06:15:00|7719.8|7717|7718.8|7715|7723|7719.2|7717.8|7714.2|32
1704954000000|2024-01-11 06:20:00|7718|7715.2|7724|7720.2|7724|7721|7715.8|7713|144
1704954300000|2024-01-11 06:25:00|7723.8|7720|7727.1|7723.3|7727.5|7724.5|7723.8|7720|305
1704954600000|2024-01-11 06:30:00|7727.5|7723.7|7728.3|7724.5|7729.5|7725.7|7723.5|7719.7|248
1704954900000|2024-01-11 06:35:00|7727.5|7724.7|7729.3|7726.5|7731.5|7728.5|7723.5|7719.7|127
1704955200000|2024-01-11 06:40:00|7729.5|7726.7|7730.3|7727.5|7731.3|7727.7|7726.3|7723.3|141
1704955500000|2024-01-11 06:45:00|7730.5|7727.7|7731.1|7727.3|7734.5|7730.8|7728.3|7724.7|270
1704955800000|2024-01-11 06:50:00|7730.5|7727.7|7724.3|7721.5|7730.5|7727.7|7724.1|7721.3|263
1704956100000|2024-01-11 06:55:00|7723.7|7720.9|7724.3|7721.5|7727.5|7723.9|7722.3|7719.3|166
1704956400000|2024-01-11 07:00:00|7726.1|7722.3|7729.3|7725.5|7733.3|7730.3|7726.1|7722.3|142
1704956700000|2024-01-11 07:05:00|7729.5|7725.7|7726.1|7723.3|7731.3|7728|7723.3|7719.7|93
1704957000000|2024-01-11 07:10:00|7725.3|7722.5|7734.6|7731.8|7735.8|7732.8|7724.1|7721.3|1128
1704957300000|2024-01-11 07:15:00|7734.8|7731|7732|7729.2|7734.8|7731.3|7730.8|7727.3|82
1704957600000|2024-01-11 07:20:00|7731.8|7729|7732.6|7728.8|7732.6|7729|7724.8|7721.2|599
1704957900000|2024-01-11 07:25:00|7733|7729.2|7730|7726.2|7733|7730|7728.8|7725.8|528
1704958200000|2024-01-11 07:30:00|7728.8|7726|7728|7724.2|7730.3|7727|7724.8|7721.8|587
1704958500000|2024-01-11 07:35:00|7727.8|7724|7724.8|7722|7731.6|7728|7724.8|7722|399
1704958800000|2024-01-11 07:40:00|7723.8|7721|7718|7714.2|7725.8|7723|7716|7713.2|433
1704959100000|2024-01-11 07:45:00|7717.3|7714.5|7717.8|7715|7721.6|7718|7715.8|7712.7|448
1704959400000|2024-01-11 07:50:00|7717|7713.2|7710.6|7706.8|7717|7714|7706.8|7703.8|491
1704959700000|2024-01-11 07:55:00|7709.8|7707|7715.1|7712.3|7715.6|7712.8|7707.8|7704.8|906
1704960000000|2024-01-11 08:00:00|7715.6|7712.8|7723|7719.2|7726.6|7723|7706.8|7703.8|1328
1704960300000|2024-01-11 08:05:00|7722.8|7719|7718.6|7714.8|7729.3|7725.8|7714.8|7711.2|702
1704960600000|2024-01-11 08:10:00|7717.8|7715|7711.5|7707.7|7721.8|7719|7709.5|7706.4|980
1704960900000|2024-01-11 08:15:00|7710.5|7707.4|7707.5|7704.7|7713.5|7709.7|7704|7700.7|574
1704961200000|2024-01-11 08:20:00|7707.2|7704.4|7713|7709.2|7717|7713.7|7705.2|7702.4|989
1704961500000|2024-01-11 08:25:00|7712.2|7709.4|7688.2|7684.4|7713|7709.7|7685.2|7681.7|3465
1704961800000|2024-01-11 08:30:00|7687.5|7684.7|7688.2|7685.4|7693.5|7690.7|7683.2|7680.2|1834
1704962100000|2024-01-11 08:35:00|7688|7685.2|7684.2|7681.4|7690.2|7687.2|7678.2|7675.2|1969
1704962400000|2024-01-11 08:40:00|7683.4|7680.6|7674.4|7671.6|7683.4|7680.6|7666.2|7663.4|1232
1704962700000|2024-01-11 08:45:00|7673.2|7670.4|7692.8|7690|7696.5|7693.7|7672.2|7668.6|1133
1704963000000|2024-01-11 08:50:00|7692|7689.2|7700.5|7696.7|7700.8|7697.5|7688.8|7686|1615
1704963300000|2024-01-11 08:55:00|7700.3|7696.5|7714.3|7710.5|7717.5|7714.5|7697.3|7694.3|968
1704963600000|2024-01-11 09:00:00|7714.5|7710.7|7742.1|7739.3|7745.1|7742|7708.3|7705.5|4249
1704963900000|2024-01-11 09:05:00|7741.8|7739|7755.8|7753|7762.2|7759.4|7738.6|7735|4619
1704964200000|2024-01-11 09:10:00|7755.4|7752.6|7767.4|7764.6|7769.2|7766.1|7754.2|7751.4|2304
1704964500000|2024-01-11 09:15:00|7766.9|7764.1|7773.5|7770.7|7782.3|7778.7|7765.9|7763.1|2324
1704964800000|2024-01-11 09:20:00|7774|7771.2|7778.7|7775.9|7782.5|7779.5|7769.7|7766.7|1427
1704965100000|2024-01-11 09:25:00|7778.5|7775.7|7783.5|7780.7|7789.5|7786.7|7778.5|7775.7|1461
1704965400000|2024-01-11 09:30:00|7784.2|7780.4|7786.5|7783.7|7797.5|7794.7|7777.7|7774.9|1107
1704965700000|2024-01-11 09:35:00|7787.2|7783.4|7776.1|7772.3|7789.5|7786.7|7773.1|7770.3|1245
1704966000000|2024-01-11 09:40:00|7776.7|7772.9|7781.7|7778.9|7783.9|7781.1|7773.9|7771.1|568
1704966300000|2024-01-11 09:45:00|7781.9|7778.1|7797.1|7793.3|7797.1|7794.1|7779.9|7776.6|867
1704966600000|2024-01-11 09:50:00|7796.7|7792.9|7794.9|7791.1|7798.1|7795.1|7787.9|7784.9|1069
1704966900000|2024-01-11 09:55:00|7793.7|7790.9|7794.9|7792.1|7796.7|7793.4|7787.9|7784.9|470
1704967200000|2024-01-11 10:00:00|7795.7|7791.9|7799.9|7796.1|7809.9|7807.1|7795.7|7791.9|1472
1704967500000|2024-01-11 10:05:00|7799.7|7796.9|7799.9|7797.1|7802.9|7800.1|7791.9|7788.3|1207
1704967800000|2024-01-11 10:10:00|7799.7|7796.9|7809.7|7805.9|7813.9|7811.1|7799.1|7796.1|926
1704968100000|2024-01-11 10:15:00|7809.9|7806.1|7804.4|7800.6|7810.9|7807.9|7801.9|7798.9|646
1704968400000|2024-01-11 10:20:00|7804.7|7800.9|7794.7|7791.9|7804.7|7801.1|7792.9|7789.9|602
1704968700000|2024-01-11 10:25:00|7794.9|7792.1|7793.7|7790.9|7800.9|7798.1|7792.9|7789.9|668
1704969000000|2024-01-11 10:30:00|7793.9|7790.1|7786.1|7783.3|7795.9|7792.9|7784.1|7781.3|832
1704969300000|2024-01-11 10:35:00|7785.9|7783.1|7788.9|7785.1|7789.1|7786.1|7771.3|7768.3|1431
1704969600000|2024-01-11 10:40:00|7788.1|7785.3|7780.9|7778.1|7789.1|7786.1|7777.1|7774.3|251
1704969900000|2024-01-11 10:45:00|7781.9|7778.3|7787.6|7783.8|7788.6|7785.1|7780.9|7778.1|291
1704970200000|2024-01-11 10:50:00|7787.4|7784.6|7790.6|7787.8|7791.9|7788.8|7783.9|7781|297
1704970500000|2024-01-11 10:55:00|7789.9|7787.1|7786.9|7783.1|7791.6|7788.8|7780.1|7777.3|585
1704970800000|2024-01-11 11:00:00|7785.9|7783.3|7779.3|7776.5|7787.6|7784.5|7778.1|7774.8|378
1704971100000|2024-01-11 11:05:00|7779.1|7776.3|7763.3|7760.5|7779.1|7776.3|7761.3|7757.5|946
1704971400000|2024-01-11 11:10:00|7763.8|7761|7764.8|7762|7767.5|7764.5|7758.3|7754.7|890
1704971700000|2024-01-11 11:15:00|7765.5|7761.7|7781.6|7778.8|7782.6|7779.8|7764.8|7761.5|2897
1704972000000|2024-01-11 11:20:00|7782.6|7779.6|7793.5|7790.7|7794.7|7791.9|7779.8|7776.8|6320
1704972300000|2024-01-11 11:25:00|7792.7|7789.9|7793.2|7789.4|7796.2|7793.4|7788.5|7785.4|3177
1704972600000|2024-01-11 11:30:00|7792.5|7789.7|7796|7792.2|7798.2|7795.2|7788.2|7784.7|1327
1704972900000|2024-01-11 11:35:00|7796.2|7792.4|7804.8|7801|7805|7802.2|7794|7791.2|600
1704973200000|2024-01-11 11:40:00|7804|7801.2|7808.2|7805.4|7811.8|7809|7804|7801|1723
1704973500000|2024-01-11 11:45:00|7808|7805.2|7811|7808.2|7812.2|7809.2|7803|7800.2|361
1704973800000|2024-01-11 11:50:00|7810.8|7808|7806.4|7803.6|7812.2|7809.4|7801.1|7797.6|1906
1704974100000|2024-01-11 11:55:00|7807.7|7803.9|7807.7|7804.9|7810.9|7807.6|7804.7|7801.1|512
1704974400000|2024-01-11 12:00:00|7808.4|7804.6|7796.9|7794.1|7808.4|7805.1|7795.9|7792.3|590
1704974700000|2024-01-11 12:05:00|7797.9|7795.1|7794.9|7792.1|7799.9|7796.1|7794.9|7791.9|304
1704975000000|2024-01-11 12:10:00|7795.9|7792.9|7800.9|7798.1|7803.9|7800.9|7794.9|7791.9|481
1704975300000|2024-01-11 12:15:00|7801.1|7797.3|7797.9|7795.1|7805.1|7801.9|7796.9|7793.9|210
1704975600000|2024-01-11 12:20:00|7798.7|7795.9|7804.4|7801.6|7810.4|7806.9|7798.4|7794.9|559
1704975900000|2024-01-11 12:25:00|7805.6|7801.8|7806.2|7803.4|7812.2|7809.4|7805.2|7801.8|1700
1704976200000|2024-01-11 12:30:00|7806.4|7803.6|7803.7|7800.9|7809.2|7806.2|7802.2|7799.2|357
1704976500000|2024-01-11 12:35:00|7804|7801.2|7808.2|7805.4|7811|7808.2|7800.2|7797.4|357
1704976800000|2024-01-11 12:40:00|7809|7805.2|7806.9|7804.1|7812.2|7809.2|7803.1|7799.8|362
1704977100000|2024-01-11 12:45:00|7807.7|7803.9|7806.2|7803.4|7811.2|7808.1|7801.4|7798.1|190
1704977400000|2024-01-11 12:50:00|7806.4|7803.6|7806.2|7803.4|7812.6|7809.6|7805.4|7802.6|723
1704977700000|2024-01-11 12:55:00|7806.4|7803.6|7806.9|7804.1|7809.9|7806.6|7802.2|7799.4|404
1704978000000|2024-01-11 13:00:00|7807.2|7803.4|7800.4|7797.6|7823.2|7820.4|7793.2|7789.4|2707
1704978300000|2024-01-11 13:05:00|7800.2|7796.4|7800.9|7797.1|7807.7|7804.4|7795.4|7792.4|1009
1704978600000|2024-01-11 13:10:00|7800.2|7797.4|7816.2|7812.4|7821.7|7818.9|7800.2|7797.1|2658
1704978900000|2024-01-11 13:15:00|7815.5|7812.7|7808.5|7805.7|7817.5|7814.4|7808.2|7805.2|871
1704979200000|2024-01-11 13:20:00|7809.2|7805.4|7816.5|7813.7|7818.5|7815.4|7804.5|7800.9|1100
1704979500000|2024-01-11 13:25:00|7815.9|7813.1|7807.4|7803.6|7817.5|7814.7|7802.7|7799.9|1167
1704979800000|2024-01-11 13:30:00|7807.9|7804.1|7792.7|7788.9|7812.2|7805.5|7757.1|7753.8|4556
1704980100000|2024-01-11 13:35:00|7792.9|7789.1|7779.4|7776.6|7817.1|7814.1|7777.4|7773.8|3263
1704980400000|2024-01-11 13:40:00|7778.1|7774.3|7800.1|7796.3|7810.7|7807.1|7773.1|7769.3|1855
1704980700000|2024-01-11 13:45:00|7799.9|7796.1|7798.9|7796.1|7815.7|7812.9|7794.9|7791.1|1510
1704981000000|2024-01-11 13:50:00|7799.7|7795.9|7791.9|7789.1|7811.9|7809.1|7788.9|7785.3|1062
1704981300000|2024-01-11 13:55:00|7792.1|7788.3|7784.1|7780.3|7801.3|7798.3|7783.3|7779.5|1857
1704981600000|2024-01-11 14:00:00|7784.6|7780.8|7809.3|7806.5|7812.1|7808.8|7774.9|7771.5|3288
1704981900000|2024-01-11 14:05:00|7809.6|7805.8|7804.9|7802.1|7814.1|7811.3|7796.3|7793.3|1436
1704982200000|2024-01-11 14:10:00|7805.1|7802.3|7827.9|7825.1|7842.1|7838.5|7801.3|7798.5|3344
1704982500000|2024-01-11 14:15:00|7828.1|7824.3|7830.6|7826.8|7836.9|7834.1|7817.3|7813.8|1747
1704982800000|2024-01-11 14:20:00|7829.6|7826.3|7834.1|7830.3|7837.3|7834.5|7824.6|7821.8|1815
1704983100000|2024-01-11 14:25:00|7834.3|7831.3|7837.3|7834.5|7842.5|7839.5|7830.3|7827.3|2476
1704983400000|2024-01-11 14:30:00|7837.1|7834.3|7824.9|7822.1|7842.3|7839.5|7815|7811.7|3026
1704983700000|2024-01-11 14:35:00|7825.3|7822.5|7805.8|7803|7834.3|7830.7|7796|7793|2505
1704984000000|2024-01-11 14:40:00|7806.8|7802.4|7811.8|7809|7814|7811|7795|7792|1521
1704984300000|2024-01-11 14:45:00|7812.5|7808.7|7819.3|7815.5|7823.3|7819.7|7794.8|7791.7|2687
1704984600000|2024-01-11 14:50:00|7819.5|7815.7|7818.3|7815.5|7825.3|7821.5|7812.1|7808.3|1209
1704984900000|2024-01-11 14:55:00|7818.8|7816|7839.8|7836|7840.3|7837.3|7817.5|7814.5|1474
1704985200000|2024-01-11 15:00:00|7840.1|7836.3|7820.5|7816.7|7840.1|7837|7815.5|7812.5|1756
1704985500000|2024-01-11 15:05:00|7820.3|7817.5|7831.1|7828.3|7839.1|7836|7817.1|7814.3|2547
1704985800000|2024-01-11 15:10:00|7830.1|7827.3|7814.3|7810.5|7834.8|7832|7812.3|7808.7|1995
1704986100000|2024-01-11 15:15:00|7814.1|7811.3|7832.3|7829.5|7832.5|7829.5|7813.3|7809.5|1218
1704986400000|2024-01-11 15:20:00|7832|7829.2|7834.3|7831.5|7842.3|7839.5|7827.3|7823.7|1835
1704986700000|2024-01-11 15:25:00|7834|7831.2|7840|7837.2|7842|7839.2|7834|7831|992
1704987000000|2024-01-11 15:30:00|7840.5|7837.7|7849.6|7846.8|7865.8|7862|7840.5|7837.7|5329
1704987300000|2024-01-11 15:35:00|7848.3|7845.8|7854.6|7851.8|7864.6|7861.5|7844.8|7841.2|2008
1704987600000|2024-01-11 15:40:00|7855.3|7852.5|7861.6|7858.8|7870.6|7867.5|7851.3|7848.3|2477
1704987900000|2024-01-11 15:45:00|7862.1|7859.3|7863.3|7859.5|7869.3|7866.3|7858.3|7854.8|1611
1704988200000|2024-01-11 15:50:00|7863.6|7860.5|7872.3|7868.5|7874.3|7871.3|7856.6|7853.5|2651
1704988500000|2024-01-11 15:55:00|7872.1|7869.3|7873.6|7870.8|7878.6|7875.8|7870.8|7867.5|3536
1704988800000|2024-01-11 16:00:00|7874.1|7871.3|7868.8|7866|7878.9|7876.1|7861.8|7859|2708
1704989100000|2024-01-11 16:05:00|7869.8|7866.7|7864.8|7862|7876.3|7873.5|7858|7855|1960
1704989400000|2024-01-11 16:10:00|7865|7862.2|7868.8|7865|7872.1|7869.3|7860.8|7858|2626
1704989700000|2024-01-11 16:15:00|7868.5|7864.7|7871.3|7868.5|7877.3|7874.3|7863.5|7860|2949
1704990000000|2024-01-11 16:20:00|7871.5|7867.7|7887.3|7884.5|7891|7887.7|7869.5|7866.7|3926
1704990300000|2024-01-11 16:25:00|7886.8|7884|7877.1|7874.3|7890.1|7887|7873.1|7869.5|4777
1704990600000|2024-01-11 16:30:00|7877.3|7873.5|7875.5|7872.7|7881.5|7878.7|7870.3|7866.5|4169
1704990900000|2024-01-11 16:35:00|7875|7871.2|7868.5|7865.7|7877.3|7874.5|7859|7855.7|3023
1704991200000|2024-01-11 16:40:00|7868.7|7865.9|7854.2|7851.4|7874.7|7871.7|7853.2|7850.2|2153
1704991500000|2024-01-11 16:45:00|7855|7851.2|7850.7|7847.9|7859.4|7856.4|7842.9|7839.6|3167
1704991800000|2024-01-11 16:50:00|7850.4|7846.6|7853.4|7849.6|7857.2|7854.4|7847|7843.4|1894
1704992100000|2024-01-11 16:55:00|7852.4|7849.4|7837.9|7834.1|7860.4|7856.6|7833.9|7831.1|4092
1704992400000|2024-01-11 17:00:00|7837.1|7834.3|7828.6|7825.8|7840.7|7837.3|7825.8|7822.8|6066
1704992700000|2024-01-11 17:05:00|7828.8|7825|7829.6|7826.8|7838.8|7835.8|7824.6|7821|2094
1704993000000|2024-01-11 17:10:00|7828.8|7826|7822.8|7819|7830.8|7828|7815|7812|2916
1704993300000|2024-01-11 17:15:00|7822|7819.2|7809|7806.2|7829.8|7827|7806|7802.5|2085
1704993600000|2024-01-11 17:20:00|7809.3|7806.5|7786.3|7783.5|7809.3|7806.5|7775.3|7772.2|3904
1704993900000|2024-01-11 17:25:00|7786|7783.2|7776.3|7773.5|7793.3|7790.2|7770.7|7767.4|4140
1704994200000|2024-01-11 17:30:00|7776.9|7774.1|7780.4|7776.6|7781.4|7777.6|7758.1|7755.3|5248
1704994500000|2024-01-11 17:35:00|7779.6|7776.8|7769.2|7765.4|7779.9|7777.1|7759.9|7757.1|4880
1704994800000|2024-01-11 17:40:00|7771.2|7767.4|7767.4|7764.6|7771.2|7767.4|7752.6|7749.6|1953
1704995100000|2024-01-11 17:45:00|7768.2|7764.4|7755.4|7752.6|7769.2|7766.4|7752.1|7748.8|1485
1704995400000|2024-01-11 17:50:00|7755.6|7751.8|7753.6|7750.8|7757.4|7754.1|7749.9|7746.8|2508
1704995700000|2024-01-11 17:55:00|7753.9|7751.1|7759.4|7756.6|7761.6|7758.6|7750.9|7747.3|2197
1704996000000|2024-01-11 18:00:00|7759.6|7755.8|7753.6|7749.8|7759.6|7755.8|7736.8|7733.8|2849
1704996300000|2024-01-11 18:05:00|7753.4|7750.6|7742.8|7740|7771.2|7767.6|7740.6|7737.8|1200
1704996600000|2024-01-11 18:10:00|7742.6|7738.8|7740.6|7737.8|7743.1|7740|7731.1|7728.3|1809
1704996900000|2024-01-11 18:15:00|7739.8|7736.8|7729.8|7727|7741.8|7739|7726.6|7723.3|903
1704997200000|2024-01-11 18:20:00|7730.1|7727.3|7721.5|7718.7|7737.1|7734|7716.8|7714|4309
1704997500000|2024-01-11 18:25:00|7721.3|7718.5|7734.1|7731.3|7740.3|7737.5|7720.1|7717.3|1963
1704997800000|2024-01-11 18:30:00|7733.5|7730.7|7728.5|7725.7|7738.3|7735.5|7725.3|7722|3836
1704998100000|2024-01-11 18:35:00|7728.8|7726|7743.3|7739.5|7744.3|7741.3|7724.8|7721.5|1217
1704998400000|2024-01-11 18:40:00|7743.1|7740.3|7724.5|7720.7|7744.3|7740.7|7722.5|7719.7|1544
1704998700000|2024-01-11 18:45:00|7723.7|7720.9|7707.2|7704.4|7728|7724.9|7705.7|7702.9|1401
1704999000000|2024-01-11 18:50:00|7707.7|7704.9|7706.7|7703.9|7712.7|7709.9|7705.4|7702.2|904
1704999300000|2024-01-11 18:55:00|7707.2|7704.4|7723.5|7720.7|7725.7|7722.2|7707|7704.2|797
1704999600000|2024-01-11 19:00:00|7723.7|7720.9|7738.3|7734.5|7739.8|7736.5|7718.7|7715.9|2622
1704999900000|2024-01-11 19:05:00|7738.5|7734.7|7736.7|7733.9|7745.5|7742.5|7734.5|7731.7|2160
1705000200000|2024-01-11 19:10:00|7737.7|7734.4|7718.4|7715.6|7737.7|7734.4|7717.4|7713.9|5711
1705000500000|2024-01-11 19:15:00|7717.9|7715.1|7722.7|7719.9|7736.4|7732.9|7717.7|7714.9|2156
1705000800000|2024-01-11 19:20:00|7722.9|7720.1|7741|7738.2|7741.7|7738.2|7722.9|7719.9|3228
1705001100000|2024-01-11 19:25:00|7740.7|7737.9|7718|7715.2|7741.7|7738.2|7717|7713.9|9679
1705001400000|2024-01-11 19:30:00|7719|7716.2|7728.2|7725.4|7728.4|7725.4|7715|7712.2|1457
1705001700000|2024-01-11 19:35:00|7728.4|7725.6|7733.7|7730.9|7734.2|7731.1|7721.6|7718.8|1762
1705002000000|2024-01-11 19:40:00|7733.9|7731.1|7737.7|7733.9|7739.4|7736.6|7732.7|7729.1|710
1705002300000|2024-01-11 19:45:00|7736.7|7733.1|7732.9|7730.1|7737.9|7734.4|7731.7|7728.1|431
1705002600000|2024-01-11 19:50:00|7733.7|7729.9|7737.2|7734.4|7741.7|7738.7|7732.7|7729.9|984
1705002900000|2024-01-11 19:55:00|7736.5|7733.7|7738.5|7735.7|7739.5|7736.7|7734.2|7731.4|417
1705003200000|2024-01-11 20:00:00|7736.5|7733.7|7737|7733.2|7738.5|7735.7|7734|7730.4|520
1705003500000|2024-01-11 20:05:00|7737.2|7733.4|7737|7734.2|7738.5|7735.2|7732|7729|482
1705003800000|2024-01-11 20:10:00|7738|7735.2|7739|7735.2|7741.2|7738.2|7736|7733.2|178
1705004100000|2024-01-11 20:15:00|7738.2|7735.4|7747.8|7745|7748.3|7745.2|7737|7734.2|977
1705004400000|2024-01-11 20:20:00|7748|7745.2|7751.5|7748.7|7753|7750|7747|7744|161
1705004700000|2024-01-11 20:25:00|7751.8|7749|7749.3|7746.5|7754.3|7750.7|7749.3|7746.5|920
1705005000000|2024-01-11 20:30:00|7749.5|7745.7|7763.3|7760.5|7764.8|7761.7|7749.3|7745.7|391
1705005300000|2024-01-11 20:35:00|7763.5|7760.7|7758|7754.2|7765.7|7762.4|7755|7751.9|361
1705005600000|2024-01-11 20:40:00|7757.7|7754.9|7759.7|7756.9|7762.7|7759.2|7756.7|7753.9|402
1705005900000|2024-01-11 20:45:00|7760|7755.9|7762.7|7759.9|7764.7|7761.2|7759.2|7755.9|264
1705006200000|2024-01-11 20:50:00|7762.2|7759.4|7764.5|7761.7|7764.7|7761.7|7759.7|7756.9|153
1705006500000|2024-01-11 20:55:00|7764.7|7761.9|7768|7765.2|7771.7|7768.9|7764.5|7761.7|341
1705006800000|2024-01-11 21:00:00|7768.5|7765.7|7786.3|7783.5|7788.3|7784.7|7768.3|7764.7|504
1705007100000|2024-01-11 21:05:00|7786|7783.2|7792.6|7788.8|7799|7796.2|7785.3|7781.5|772
1705007400000|2024-01-11 21:10:00|7791.8|7789|7787|7783.2|7795|7792|7785.8|7782.8|455
1705007700000|2024-01-11 21:15:00|7786.8|7784|7787.5|7783.7|7792.8|7789|7785.8|7783|181
1705008000000|2024-01-11 21:20:00|7788|7784.2|7791.5|7787.7|7793|7790|7786.8|7783.2|133
1705008300000|2024-01-11 21:25:00|7790.8|7788|7788.5|7784.7|7791.5|7788|7786.5|7783|220
1705008600000|2024-01-11 21:30:00|7788.8|7785.7|7788.8|7785|7789.5|7786|7785.5|7781.7|111
1705008900000|2024-01-11 21:35:00|7788.5|7785.7|7792.5|7788.7|7793.8|7790.7|7786.8|7784|179
1705009200000|2024-01-11 21:40:00|7792.8|7789.7|7795.8|7793|7796.5|7793.7|7789.5|7786.7|170
1705009500000|2024-01-11 21:45:00|7795.5|7792.7|7805.8|7803|7808.8|7805|7792.5|7788.7|583
1705009800000|2024-01-11 21:50:00|7806.5|7802.7|7810|7807.2|7810|7807.2|7802.8|7800|604
1705010100000|2024-01-11 21:55:00|7809.8|7807|7811.5|7807.7|7815|7812|7808.8|7806|330
1705010400000|2024-01-11 22:00:00|7811.8|7808|7819.5|7816.7|7819.5|7816.7|7811.8|7808|141
1705010700000|2024-01-11 22:05:00|7820.2|7817.4|7827.8|7824|7831.5|7828.7|7820.2|7817.4|218
1705011000000|2024-01-11 22:10:00|7828|7824.2|7836.7|7828.9|7844.3|7839.5|7827.3|7824.2|228
1705011300000|2024-01-11 22:15:00|7836.2|7828.4|7826.8|7819|7836.7|7829.2|7815|7811.7|55
1705011600000|2024-01-11 22:20:00|7826|7818.2|7824.3|7816.5|7826|7820|7819.3|7815.5|52
1705011900000|2024-01-11 22:25:00|7824|7816.2|7817.3|7814.5|7824|7817.2|7817.3|7814.5|31
1705012200000|2024-01-11 22:30:00|7814.3|7811.5|7824.8|7817|7828.8|7824|7814.3|7811.5|124
1705012500000|2024-01-11 22:35:00|7825|7817.2|7826.8|7823|7827.3|7824.5|7822.3|7816.2|67
1705012800000|2024-01-11 22:40:00|7826.3|7822.5|7841.3|7833.5|7852.8|7849|7826.3|7822.5|354
1705013100000|2024-01-11 22:45:00|7841|7833.2|7848.8|7841|7849.3|7842.9|7834.8|7830|107
1705013400000|2024-01-11 22:50:00|7845.8|7842|7840.8|7833|7848.8|7843|7839.8|7833|290
1705013700000|2024-01-11 22:55:00|7838.5|7834.7|7835.8|7828|7840|7834.7|7834.8|7828|30
1705021200000|2024-01-12 01:00:00|7858.7|7855.9|7870.7|7867.9|7873.2|7869.9|7852.7|7848.9|1306
1705021500000|2024-01-12 01:05:00|7871.4|7867.6|7874.9|7871.1|7875.9|7873.1|7866.7|7863.1|855
1705021800000|2024-01-12 01:10:00|7873.7|7870.9|7873.7|7869.9|7877.9|7874.9|7867.7|7863.9|591
1705022100000|2024-01-12 01:15:00|7873.4|7869.6|7875.2|7872.4|7876.7|7873.6|7869.7|7865.9|357
1705022400000|2024-01-12 01:20:00|7876|7873.2|7882|7879.2|7882.2|7879.2|7875|7871.2|437
1705022700000|2024-01-12 01:25:00|7882.2|7879.4|7886.2|7883.4|7887|7883.4|7879.2|7876.2|430
1705023000000|2024-01-12 01:30:00|7886|7882.2|7888.9|7885.1|7890.4|7887.6|7882.2|7879.4|375
1705023300000|2024-01-12 01:35:00|7888.2|7885.4|7889.2|7886.4|7893.7|7890.6|7886.4|7883.6|668
1705023600000|2024-01-12 01:40:00|7889.7|7886.9|7913.2|7910.4|7913.4|7910.6|7889.7|7886.4|1181
1705023900000|2024-01-12 01:45:00|7912.4|7908.6|7903.6|7899.8|7920.9|7918.1|7899.5|7895.8|2102
1705024200000|2024-01-12 01:50:00|7904.4|7900.6|7906.2|7903.4|7912.6|7908.8|7903.6|7900.6|430
1705024500000|2024-01-12 01:55:00|7906.4|7903.6|7906.4|7902.6|7910.6|7906.8|7900.4|7897.4|674
1705024800000|2024-01-12 02:00:00|7907.4|7903.6|7898.9|7896.1|7909.4|7906.6|7897.9|7894.8|268
1705025100000|2024-01-12 02:05:00|7898.6|7895.8|7869.1|7866.3|7899.1|7896.1|7861.6|7858.1|910
1705025400000|2024-01-12 02:10:00|7869.3|7865.5|7884.1|7880.3|7886.9|7883.3|7865.1|7862.1|264
1705025700000|2024-01-12 02:15:00|7883.1|7879.5|7878.1|7875.3|7884.3|7881.3|7875.9|7872.3|220
1705026000000|2024-01-12 02:20:00|7879.1|7876.3|7872.3|7869.5|7879.3|7876.3|7871.1|7867.5|157
1705026300000|2024-01-12 02:25:00|7873.1|7869.3|7869.6|7866.8|7874.3|7870.5|7869.3|7866.3|92
1705026600000|2024-01-12 02:30:00|7869.3|7866.5|7884.3|7880.5|7884.3|7880.5|7869.1|7865.5|380
1705026900000|2024-01-12 02:35:00|7884.1|7881.3|7885.6|7881.8|7890.4|7887|7882.3|7878.5|427
1705027200000|2024-01-12 02:40:00|7885.8|7882|7896.4|7892.6|7901.4|7897.6|7885.6|7882|390
1705027500000|2024-01-12 02:45:00|7892.4|7889.6|7898.4|7894.6|7900.9|7897.3|7891.4|7888.6|329
1705027800000|2024-01-12 02:50:00|7898.1|7895.3|7901.4|7897.6|7903.1|7899.6|7897.1|7894.3|110
1705028100000|2024-01-12 02:55:00|7900.4|7897.3|7900.1|7897.3|7902.4|7899.3|7899.9|7897.1|72
1705028400000|2024-01-12 03:00:00|7901.1|7898.3|7902.1|7898.3|7906.6|7903.3|7900.1|7897.3|569
1705028700000|2024-01-12 03:05:00|7901.9|7898.1|7889.3|7885.5|7902.9|7900.1|7886.4|7883.6|260
1705029000000|2024-01-12 03:10:00|7890.3|7886.5|7889.9|7886.1|7895.3|7892.5|7889.1|7886.1|134
1705029300000|2024-01-12 03:15:00|7890.1|7886.3|7885.3|7881.5|7892.1|7889.3|7882.9|7879.3|90
1705029600000|2024-01-12 03:20:00|7885.1|7881.3|7883.8|7880|7885.3|7882.3|7880.6|7876.8|134
1705029900000|2024-01-12 03:25:00|7883.6|7879.8|7885.8|7883|7886.6|7883|7882.6|7879.8|212
1705030200000|2024-01-12 03:30:00|7886|7882|7874.6|7871.8|7888.3|7884.8|7874.6|7871.8|386
1705030500000|2024-01-12 03:35:00|7875.3|7871.5|7872.1|7869.3|7879.3|7875.8|7871.6|7868.5|106
1705030800000|2024-01-12 03:40:00|7872.6|7869.8|7870.6|7866.8|7872.8|7869.8|7866.8|7864|365
1705031100000|2024-01-12 03:45:00|7869.6|7866|7867.6|7863.8|7869.8|7866|7866.6|7863|124
1705031400000|2024-01-12 03:50:00|7867.8|7864|7864.3|7861.5|7867.8|7864|7861.3|7858|64
1705031700000|2024-01-12 03:55:00|7864.6|7861.8|7865.5|7862.7|7866.3|7862.8|7862.6|7859|26
1705032000000|2024-01-12 04:00:00|7866.3|7862.5|7861.3|7857.5|7866.5|7863.7|7861.3|7857.5|47
1705032300000|2024-01-12 04:05:00|7860.3|7857.7|7859.8|7856|7862.5|7859|7856.3|7853|119
1705032600000|2024-01-12 04:10:00|7859|7856.2|7859.3|7855.5|7860.3|7856.7|7853.5|7850.5|213
1705032900000|2024-01-12 04:15:00|7859.1|7856.3|7853.8|7851|7859.8|7856.7|7853.5|7850.7|31
1705033200000|2024-01-12 04:20:00|7853.5|7850.7|7849.8|7846|7856.8|7854|7847.8|7844.4|317
1705033500000|2024-01-12 04:25:00|7848.8|7845.7|7846.8|7843|7851.8|7848.2|7846|7842.5|297
1705033800000|2024-01-12 04:30:00|7847.3|7843.5|7847.5|7844.7|7850.3|7846.7|7846.5|7843|23
1705034100000|2024-01-12 04:35:00|7846.8|7843|7850.5|7846.7|7850.5|7847.7|7842.8|7840|119
1705034400000|2024-01-12 04:40:00|7850.3|7846.5|7855.8|7852|7856.3|7852.7|7849.5|7846|154
1705034700000|2024-01-12 04:45:00|7855.3|7851.5|7857.5|7853.7|7858.5|7854.7|7854.5|7851.5|18
1705035000000|2024-01-12 04:50:00|7856.5|7853.5|7860.5|7857.7|7864.5|7861.5|7856.5|7853.5|176
1705035300000|2024-01-12 04:55:00|7860.7|7856.9|7860|7857.2|7863|7859.2|7859|7855.9|29
1705035600000|2024-01-12 05:00:00|7859.7|7856.9|7858.2|7854.4|7861.2|7857.9|7857|7854.2|19
1705035900000|2024-01-12 05:05:00|7858|7854.2|7860.2|7857.4|7861.2|7858.2|7856|7853.2|45
1705036200000|2024-01-12 05:10:00|7861|7857.2|7862.3|7858.5|7863.5|7860.7|7860.5|7856.9|244
1705036500000|2024-01-12 05:15:00|7862.5|7858.7|7871.5|7868.7|7872.7|7869.2|7860.7|7857.7|220
1705036800000|2024-01-12 05:20:00|7871.7|7868.9|7873.2|7870.4|7875.5|7872.7|7871.5|7868.7|182
1705037100000|2024-01-12 05:25:00|7873.5|7870.7|7873.2|7870.4|7874.2|7870.7|7868.2|7865.4|166
1705037400000|2024-01-12 05:30:00|7872.5|7869.7|7884.2|7880.4|7885.2|7881.7|7869.5|7866.2|193
1705037700000|2024-01-12 05:35:00|7884.5|7880.7|7884.5|7881.7|7887.7|7884.7|7881.7|7878.7|204
1705038000000|2024-01-12 05:40:00|7884.7|7881.9|7877.5|7874.7|7885.5|7881.9|7877.5|7873.9|393
1705038300000|2024-01-12 05:45:00|7878.2|7874.4|7888.2|7884.4|7890.2|7886.7|7870.5|7867.4|504
1705038600000|2024-01-12 05:50:00|7887.2|7883.4|7883|7879.2|7887.2|7883.7|7882|7879.2|85
1705038900000|2024-01-12 05:55:00|7883.2|7879.4|7884.2|7880.4|7886.2|7883.2|7882|7878.4|71
1705039200000|2024-01-12 06:00:00|7885.2|7882.4|7882.5|7879.7|7885.5|7882.4|7879.2|7875.9|205
1705039500000|2024-01-12 06:05:00|7882.7|7878.9|7883|7880.2|7885.2|7881.4|7878.2|7875.4|264
1705039800000|2024-01-12 06:10:00|7884|7881.2|7891|7888.2|7891|7888.2|7883|7879.4|158
1705040100000|2024-01-12 06:15:00|7891.2|7888.4|7887.7|7883.9|7894|7891.2|7887.2|7883.4|462
1705040400000|2024-01-12 06:20:00|7887.4|7884.6|7890.2|7886.4|7891.2|7887.6|7886.4|7882.9|103
1705040700000|2024-01-12 06:25:00|7890|7887.2|7889.7|7885.9|7891.7|7888.6|7889.4|7885.9|71
1705041000000|2024-01-12 06:30:00|7889.4|7885.6|7896.2|7893.4|7896.9|7893.6|7887.4|7883.9|334
1705041300000|2024-01-12 06:35:00|7896.4|7893.6|7904|7901.2|7907.2|7904.2|7895.4|7892.4|825
1705041600000|2024-01-12 06:40:00|7904.2|7900.4|7904.9|7902.1|7907.9|7905.1|7900|7896.2|195
1705041900000|2024-01-12 06:45:00|7904.2|7900.4|7901.4|7897.6|7905.2|7901.9|7897.9|7894.9|242
1705042200000|2024-01-12 06:50:00|7901.2|7897.4|7897.7|7893.9|7904.2|7900.6|7895.4|7891.9|331
1705042500000|2024-01-12 06:55:00|7897.4|7893.6|7895.2|7891.4|7897.4|7894.6|7893.7|7890.4|151
1705042800000|2024-01-12 07:00:00|7895.4|7891.6|7901.2|7897.4|7908.2|7905.1|7894.4|7890.9|393
1705043100000|2024-01-12 07:05:00|7900.9|7898.1|7899.6|7895.8|7906.2|7903.1|7895.4|7891.8|436
1705043400000|2024-01-12 07:10:00|7900.4|7896.6|7901.4|7897.6|7904.6|7900.8|7898.4|7894.8|220
1705043700000|2024-01-12 07:15:00|7901.2|7897.4|7888.9|7886.1|7902.2|7899.1|7885.4|7881.8|490
1705044000000|2024-01-12 07:20:00|7888.4|7885.6|7886.4|7883.6|7888.6|7885.6|7882.4|7879.4|386
1705044300000|2024-01-12 07:25:00|7887.2|7883.4|7876.4|7872.6|7887.2|7883.6|7873.6|7869.8|938
1705044600000|2024-01-12 07:30:00|7876.6|7872.8|7899.1|7895.3|7899.1|7896.1|7876.4|7872.8|720
1705044900000|2024-01-12 07:35:00|7898.9|7896.1|7889.9|7887.1|7898.9|7896.1|7887.1|7884.3|566
1705045200000|2024-01-12 07:40:00|7890.7|7886.9|7888.9|7886.1|7895.2|7892.1|7888.1|7885.1|287
1705045500000|2024-01-12 07:45:00|7890.7|7887.9|7900.1|7897.3|7900.9|7897.9|7888.9|7886.1|361
1705045800000|2024-01-12 07:50:00|7899.9|7897.1|7892.1|7888.3|7900.9|7897.9|7888.1|7885.3|605
1705046100000|2024-01-12 07:55:00|7892.4|7889.3|7891.7|7888.9|7893.9|7890.9|7890.1|7887.3|369
1705046400000|2024-01-12 08:00:00|7891.6|7888.8|7913.4|7909.6|7916.4|7913.4|7891.6|7888.8|2553
1705046700000|2024-01-12 08:05:00|7913.6|7909.8|7907.1|7904.3|7918.4|7915.6|7906.4|7903.1|1784
1705047000000|2024-01-12 08:10:00|7906.9|7904.1|7908.2|7905.4|7916.4|7912.9|7904.6|7901.1|1295
1705047300000|2024-01-12 08:15:00|7909.2|7904.4|7911.2|7908.4|7912.9|7910.1|7904.9|7901.9|582
1705047600000|2024-01-12 08:20:00|7912.2|7909.4|7921.1|7918.3|7924.9|7921.9|7911.2|7908.4|2511
1705047900000|2024-01-12 08:25:00|7921.7|7918.9|7900.1|7897.3|7923.9|7920.6|7897.6|7894.3|5805
1705048200000|2024-01-12 08:30:00|7899.1|7896.3|7908.1|7905.3|7918.6|7914.8|7894.6|7891.1|3485
1705048500000|2024-01-12 08:35:00|7907.9|7905.1|7911.3|7908.5|7914.9|7911.6|7893.6|7890.8|2180
1705048800000|2024-01-12 08:40:00|7912.1|7908.3|7908.3|7904.5|7919.6|7916.5|7906.6|7903.5|1249
1705049100000|2024-01-12 08:45:00|7907.6|7904.8|7901.3|7897.5|7914.3|7911.5|7900.1|7897.3|764
1705049400000|2024-01-12 08:50:00|7901.1|7898.3|7907.6|7904.8|7913.6|7910.5|7900.6|7897.5|761
1705049700000|2024-01-12 08:55:00|7908.3|7904.5|7901.8|7899|7914.3|7911.3|7901.6|7897.8|1701
1705050000000|2024-01-12 09:00:00|7901.6|7898.8|7890.5|7886.7|7910.8|7907.8|7887.8|7884.2|2437
1705050300000|2024-01-12 09:05:00|7889.8|7887|7888|7885.2|7895|7892|7885.2|7882.2|1420
1705050600000|2024-01-12 09:10:00|7887.2|7884.4|7881.8|7879|7888.2|7885.2|7873.5|7869.7|1499
1705050900000|2024-01-12 09:15:00|7882|7878.2|7871.8|7869|7882.3|7879|7867.5|7864.7|975
1705051200000|2024-01-12 09:20:00|7871.5|7868.7|7907.8|7905|7909.8|7906.7|7869.8|7866.7|1923
1705051500000|2024-01-12 09:25:00|7907|7904|7919.1|7916.3|7919.3|7916.5|7905.8|7902.5|1789
1705051800000|2024-01-12 09:30:00|7919.3|7916.5|7908.1|7905.3|7922.3|7919.3|7907.5|7904.7|1114
1705052100000|2024-01-12 09:35:00|7908.3|7904.5|7915.1|7911.3|7916.3|7913.5|7906.5|7903.3|1175
1705052400000|2024-01-12 09:40:00|7915.3|7911.5|7918.5|7915.7|7923.1|7919.5|7912.3|7909.5|1124
1705052700000|2024-01-12 09:45:00|7918.3|7915.5|7916.3|7913.5|7928.3|7925.2|7911.8|7908.7|967
1705053000000|2024-01-12 09:50:00|7916.5|7913.7|7928|7925.2|7929.3|7925.5|7909.8|7906.7|1527
1705053300000|2024-01-12 09:55:00|7928.3|7925.5|7942.3|7938.5|7943|7940.2|7925.3|7922.2|3229
1705053600000|2024-01-12 10:00:00|7942.6|7938.8|7940.3|7937.5|7942.6|7939.8|7933.3|7930.5|1430
1705053900000|2024-01-12 10:05:00|7940.6|7936.8|7949.1|7946.3|7949.3|7946.5|7935.3|7932.3|2296
1705054200000|2024-01-12 10:10:00|7949.8|7946|7960.1|7957.3|7960.9|7957.8|7949.1|7946|3412
1705054500000|2024-01-12 10:15:00|7959.9|7957.1|7959.3|7955.5|7961.1|7957.8|7953.3|7950.5|1442
1705054800000|2024-01-12 10:20:00|7959.1|7956.3|7965.1|7962.3|7966.1|7963|7955.6|7952.5|2186
1705055100000|2024-01-12 10:25:00|7965.8|7962|7977.1|7974.3|7979.6|7976.8|7964.8|7962|4456
1705055400000|2024-01-12 10:30:00|7977.4|7974.6|7989.9|7987.1|7991.9|7988.8|7977.4|7974.6|4160
1705055700000|2024-01-12 10:35:00|7989.6|7986.8|8001.9|7998.1|8006.4|8003.3|7984.4|7981.3|2797
1705056000000|2024-01-12 10:40:00|8002.1|7998.3|8002.6|7998.8|8003.9|8000.8|7994.9|7991.1|1970
1705056300000|2024-01-12 10:45:00|8001.6|7998.6|8008.4|8005.6|8009.4|8006.3|7996.9|7994.1|2640
1705056600000|2024-01-12 10:50:00|8009.1|8005.3|8022.4|8019.6|8033.4|8030.3|8008.4|8005.3|3324
1705056900000|2024-01-12 10:55:00|8022.1|8019.3|8018.8|8016|8024.6|8021.6|8009.9|8005.1|1340
1705057200000|2024-01-12 11:00:00|8019.1|8016.3|8020.8|8018|8023.4|8020|8011.8|8008.3|1549
1705057500000|2024-01-12 11:05:00|8019.8|8017|8035.4|8031.6|8049.4|8046.3|8019.1|8016|4204
1705057800000|2024-01-12 11:10:00|8034.4|8031|8037.1|8034.3|8040.1|8037.3|8028.8|8025.8|2464
1705058100000|2024-01-12 11:15:00|8038.1|8035.3|8032.3|8029.5|8038.9|8036.1|8022.3|8019.5|1741
1705058400000|2024-01-12 11:20:00|8032.6|8028.8|8038.3|8035.5|8039.6|8036.5|8026.1|8022.5|1145
1705058700000|2024-01-12 11:25:00|8038.9|8036.1|8034.8|8032|8039.1|8036.3|8027.8|8024.8|882
1705059000000|2024-01-12 11:30:00|8035.6|8031.8|8043.1|8040.3|8044.1|8041.3|8034.1|8031|1325
1705059300000|2024-01-12 11:35:00|8042.8|8039.3|8051.1|8048.3|8054.8|8051|8042.1|8038.3|1640
1705059600000|2024-01-12 11:40:00|8050.6|8047.3|8044.1|8041.3|8054.8|8052|8036.1|8033|1688
1705059900000|2024-01-12 11:45:00|8043.8|8041|8027.6|8023.8|8044.1|8041.3|8023.1|8019.5|1880
1705060200000|2024-01-12 11:50:00|8027.3|8024.5|8020.8|8017|8029.6|8026.5|8014.8|8012|2011
1705060500000|2024-01-12 11:55:00|8020.6|8016.8|8012.8|8010|8022.8|8020|8010.8|8008|1723
1705060800000|2024-01-12 12:00:00|8013.6|8009.8|8011|8007.2|8017|8014|8008|8005|1914
1705061100000|2024-01-12 12:05:00|8010.8|8007|7997.5|7994.7|8012|8009|7995|7991.7|1685
1705061400000|2024-01-12 12:10:00|7997|7994.2|7991.5|7988.7|8000.5|7997.5|7990.5|7987.2|1219
1705061700000|2024-01-12 12:15:00|7990.3|7987.5|7990.5|7987.7|7993|7989.5|7974.5|7971.2|1883
1705062000000|2024-01-12 12:20:00|7990.7|7987.9|8000.5|7996.7|8004.5|8000.7|7990.5|7987.5|685
1705062300000|2024-01-12 12:25:00|8000.3|7997.5|8005.3|8002.5|8010.5|8007.5|7998.5|7995.7|617
1705062600000|2024-01-12 12:30:00|8005.5|8002.7|7994.2|7990.4|8008.5|8005.5|7992.5|7989.7|623
1705062900000|2024-01-12 12:35:00|7994.5|7990.7|7986.7|7983.9|8001.2|7997.7|7985.7|7982.7|591
1705063200000|2024-01-12 12:40:00|7987|7983.2|7986.5|7983.7|7989|7986.2|7980.2|7976.4|1495
1705063500000|2024-01-12 12:45:00|7987.2|7983.4|7984.2|7981.4|7987.2|7983.7|7973.5|7970.4|1155
1705063800000|2024-01-12 12:50:00|7984.5|7981.7|7984.4|7980.6|7993|7989.2|7983.4|7980.6|787
1705064100000|2024-01-12 12:55:00|7984.2|7981.4|7986.7|7982.9|7993.7|7990.6|7981.4|7978.1|1344
1705064400000|2024-01-12 13:00:00|7986.4|7982.6|7958.6|7955.8|7990.2|7986.6|7949.6|7945.8|6015
1705064700000|2024-01-12 13:05:00|7959.1|7956.3|7962.1|7959.3|7971.1|7968.3|7956.4|7953.6|2100
1705065000000|2024-01-12 13:10:00|7961.9|7959.1|7960.6|7956.8|7970.6|7967.8|7957.1|7954.1|927
1705065300000|2024-01-12 13:15:00|7959.9|7957.1|7960.6|7956.8|7970.2|7966.8|7957.2|7954.4|1918
1705065600000|2024-01-12 13:20:00|7960.4|7957.6|7948.4|7944.6|7960.6|7957.6|7944.4|7940.8|1102
1705065900000|2024-01-12 13:25:00|7947.4|7943.6|7939.4|7936.6|7947.6|7944.6|7933.9|7930.6|2708
1705066200000|2024-01-12 13:30:00|7938.9|7935.6|7953.1|7950.3|7954.1|7951.3|7934.4|7930.6|2922
1705066500000|2024-01-12 13:35:00|7952.1|7949.3|7959.6|7956.8|7968.4|7965.1|7949.9|7946.1|2235
1705066800000|2024-01-12 13:40:00|7959.9|7956.1|7952.9|7950.1|7963.6|7960.8|7947.9|7945.1|998
1705067100000|2024-01-12 13:45:00|7953.4|7950.6|7947.4|7943.6|7958.4|7955.1|7940.1|7936.6|980
1705067400000|2024-01-12 13:50:00|7947.1|7944.3|7952.4|7949.6|7962.6|7959.3|7945.4|7942.1|1067
1705067700000|2024-01-12 13:55:00|7952.1|7949.3|7956.9|7953.1|7959.9|7957.1|7947.4|7944.6|1050
1705068000000|2024-01-12 14:00:00|7955.4|7951.6|7919.6|7916.8|7955.9|7952.1|7915.8|7912.8|3680
1705068300000|2024-01-12 14:05:00|7919.8|7916|7922.1|7919.3|7940.3|7936.8|7919.6|7916|1781
1705068600000|2024-01-12 14:10:00|7921.8|7919|7916.1|7912.3|7927.3|7924.3|7904.8|7901.5|2823
1705068900000|2024-01-12 14:15:00|7915.3|7912.5|7921.8|7918|7928.6|7925.8|7907.8|7904.3|1293
1705069200000|2024-01-12 14:20:00|7920.8|7916.8|7941.1|7938.3|7943.1|7940|7918.8|7916|1606
1705069500000|2024-01-12 14:25:00|7941.8|7938|7955.3|7952.5|7962.3|7959.3|7937.1|7934.3|2583
1705069800000|2024-01-12 14:30:00|7955.1|7951.3|7955.6|7952.8|7970.6|7967|7951.6|7948.8|1938
1705070100000|2024-01-12 14:35:00|7956.1|7953.3|7969.6|7966.8|7973.8|7970.5|7954.6|7951.8|1427
1705070400000|2024-01-12 14:40:00|7968.8|7966|7993.8|7991|7995.1|7992|7968.8|7965.8|3790
1705070700000|2024-01-12 14:45:00|7994.1|7990.3|7970.8|7968|8001.8|7998.8|7966.8|7964|2710
1705071000000|2024-01-12 14:50:00|7970.6|7967.8|7956.1|7953.3|7976.6|7973.8|7953.3|7950.3|2149
1705071300000|2024-01-12 14:55:00|7955.6|7952.8|7954.1|7951.3|7961.1|7957.5|7946.3|7943.5|1502
1705071600000|2024-01-12 15:00:00|7954.3|7951.5|7937.5|7934.7|7956.1|7953.3|7932.3|7928.7|1827
1705071900000|2024-01-12 15:05:00|7936.8|7934|7936.3|7933.5|7958.8|7955|7934.3|7931.5|2599
1705072200000|2024-01-12 15:10:00|7936.5|7933.7|7933|7930.2|7937.3|7934.5|7922.8|7920|2180
1705072500000|2024-01-12 15:15:00|7933.5|7929.2|7936|7933.2|7936|7933.2|7923.3|7920.5|1358
1705072800000|2024-01-12 15:20:00|7936.8|7934|7937|7934.2|7945|7942.2|7927.3|7924.2|1498
1705073100000|2024-01-12 15:25:00|7937.5|7934.7|7917.5|7914.7|7939.3|7936.2|7914.3|7911|1953
1705073400000|2024-01-12 15:30:00|7918.8|7915|7884.8|7882|7918.8|7915|7870.3|7867.2|5231
1705073700000|2024-01-12 15:35:00|7884.5|7881.7|7876.7|7872.9|7884.5|7881.7|7868.7|7865.7|2575
1705074000000|2024-01-12 15:40:00|7875.5|7872.7|7889.8|7886|7891|7888.2|7866.7|7863.2|3089
1705074300000|2024-01-12 15:45:00|7889|7886.2|7899.8|7897|7900|7897.2|7885.8|7882.7|2473
1705074600000|2024-01-12 15:50:00|7900|7897.2|7922.5|7918.7|7925.8|7923|7897.5|7894.2|2497
1705074900000|2024-01-12 15:55:00|7922|7919.2|7898|7894.2|7925.8|7922.7|7895.7|7892.2|1475
1705075200000|2024-01-12 16:00:00|7897.2|7894.4|7899|7896.2|7904|7900.9|7881|7878.2|1865
1705075500000|2024-01-12 16:05:00|7899.2|7896.4|7870.2|7867.4|7902.2|7898.4|7867|7864.2|2156
1705075800000|2024-01-12 16:10:00|7871|7867.2|7827.7|7824.9|7871|7867.9|7821.7|7818.9|5419
1705076100000|2024-01-12 16:15:00|7827.5|7823.9|7838.5|7835.7|7848.5|7845.4|7825.7|7822.7|3197
1705076400000|2024-01-12 16:20:00|7838.7|7834.9|7843.5|7839.7|7843.5|7840.7|7830.2|7827.4|2694
1705076700000|2024-01-12 16:25:00|7843.2|7840.7|7848.2|7845.4|7858|7854.4|7837.2|7833.7|3285
1705077000000|2024-01-12 16:30:00|7848.5|7845.7|7841.2|7838.4|7858.2|7855.4|7836.5|7832.9|3807
1705077300000|2024-01-12 16:35:00|7841.4|7837.6|7847.4|7843.6|7851.4|7844.9|7823.2|7820.4|2866
1705077600000|2024-01-12 16:40:00|7846.4|7844.6|7851.4|7848.6|7856.9|7853.9|7842.7|7839.9|1569
1705077900000|2024-01-12 16:45:00|7850.7|7847.6|7835.7|7832.9|7850.7|7847.9|7827.7|7824.6|1130
1705078200000|2024-01-12 16:50:00|7836.4|7833.6|7833.7|7830.9|7837.4|7834.6|7824.7|7821.6|1011
1705078500000|2024-01-12 16:55:00|7834.4|7830.6|7832.9|7830.1|7836.7|7833.9|7826.7|7823.6|702
1705078800000|2024-01-12 17:00:00|7832.7|7829.9|7818.2|7815.4|7833.2|7829.9|7813.7|7810.9|2383
1705079100000|2024-01-12 17:05:00|7817.7|7814.9|7817.2|7814.4|7825.7|7822.9|7813.7|7810.9|1544
1705079400000|2024-01-12 17:10:00|7816.7|7813.9|7820.9|7818.1|7822.9|7819.9|7815.2|7812.4|1845
1705079700000|2024-01-12 17:15:00|7820.7|7817.9|7814.2|7811.4|7823.9|7821.1|7812.9|7810.1|1313
1705080000000|2024-01-12 17:20:00|7813.9|7811.1|7807.9|7805.1|7814.9|7811.4|7800.7|7797.1|1392
1705080300000|2024-01-12 17:25:00|7807.1|7804.1|7798.4|7795.6|7810.1|7807.3|7787.1|7784.3|1806
1705080600000|2024-01-12 17:30:00|7798.6|7795.8|7805.9|7802.1|7810.9|7807.3|7794.4|7791.3|1571
1705080900000|2024-01-12 17:35:00|7805.1|7802.3|7806.1|7802.3|7807.4|7803.6|7796.6|7793.6|754
1705081200000|2024-01-12 17:40:00|7806.4|7803.3|7794.6|7791.8|7806.4|7803.3|7789.1|7786.3|1256
1705081500000|2024-01-12 17:45:00|7794.9|7792.1|7811.9|7808.1|7817.4|7814.6|7792.1|7789.1|1626
1705081800000|2024-01-12 17:50:00|7810.9|7807.8|7808.1|7805.3|7810.9|7808.1|7801.6|7798.8|853
1705082100000|2024-01-12 17:55:00|7807.9|7805.1|7799.9|7797.1|7808.9|7806.1|7784.4|7781.6|3002
1705082400000|2024-01-12 18:00:00|7800.1|7796.3|7813.1|7810.3|7814.1|7811.1|7799.9|7796.1|1467
1705082700000|2024-01-12 18:05:00|7812.9|7810.1|7816.1|7813.3|7819.4|7816.3|7806.1|7803.1|960
1705083000000|2024-01-12 18:10:00|7817.1|7812.3|7822.6|7819.8|7822.9|7819.8|7805.9|7803.1|1052
1705083300000|2024-01-12 18:15:00|7822.9|7820.1|7842.1|7839.3|7844.4|7840.8|7821.6|7818.8|1820
1705083600000|2024-01-12 18:20:00|7843.4|7839.6|7836.6|7833.8|7845.6|7842.6|7831.6|7828.8|1466
1705083900000|2024-01-12 18:25:00|7836.4|7833.6|7830.4|7827.6|7838.6|7835.6|7828.1|7824.6|1099
1705084200000|2024-01-12 18:30:00|7831.4|7827.8|7834.6|7831.8|7836.9|7834.1|7826.4|7823.3|1679
1705084500000|2024-01-12 18:35:00|7834.9|7831.1|7835.1|7832.3|7835.6|7832.8|7826.1|7823.3|795
1705084800000|2024-01-12 18:40:00|7835.6|7832.8|7838.1|7835.3|7844.1|7841.3|7835.1|7832.1|798
1705085100000|2024-01-12 18:45:00|7837.6|7834.8|7836.4|7833.6|7842.9|7840.1|7835.1|7832.1|725
1705085400000|2024-01-12 18:50:00|7836.1|7833.3|7836.6|7833.8|7844.1|7841.1|7829.9|7827.1|1441
1705085700000|2024-01-12 18:55:00|7837.4|7833.6|7849.4|7846.6|7851.6|7848.8|7836.9|7833.6|1074
1705086000000|2024-01-12 19:00:00|7849.6|7846.8|7839.9|7836.1|7849.6|7846.8|7835.1|7832.3|1083
1705086300000|2024-01-12 19:05:00|7840.1|7836.3|7830.8|7828|7840.1|7836.8|7827.1|7824|1030
1705086600000|2024-01-12 19:10:00|7830.6|7827.8|7832.8|7829|7834.6|7831|7819.8|7816.8|1456
1705086900000|2024-01-12 19:15:00|7832.6|7828.8|7837.6|7834.8|7840.6|7836.8|7829.6|7826.8|1664
1705087200000|2024-01-12 19:20:00|7837.3|7834.5|7839.3|7835.5|7846.3|7843.5|7833.3|7830.5|1502
1705087500000|2024-01-12 19:25:00|7838.6|7835.8|7814.8|7812|7842.6|7839.8|7808.3|7805.3|11547
1705087800000|2024-01-12 19:30:00|7815.8|7813|7814.8|7811|7816.8|7813.8|7806.8|7803|1778
1705088100000|2024-01-12 19:35:00|7814.6|7811.8|7810.8|7808|7816.1|7812.8|7808.8|7805.8|528
1705088400000|2024-01-12 19:40:00|7811.6|7807.8|7811.8|7809|7815.8|7812.3|7803.6|7800.8|1720
1705088700000|2024-01-12 19:45:00|7812.1|7808.3|7812.1|7808.3|7814.1|7811.3|7808.8|7806|467
1705089000000|2024-01-12 19:50:00|7811.8|7808|7816.6|7813.8|7817.3|7814.3|7807.6|7803.8|687
1705089300000|2024-01-12 19:55:00|7816.3|7813.5|7812.6|7808.8|7816.3|7813.5|7807.8|7805|354
1705089600000|2024-01-12 20:00:00|7811.8|7809|7828.1|7824.3|7830.6|7827.5|7807.6|7804|1018
1705089900000|2024-01-12 20:05:00|7826.8|7824|7820.6|7816.8|7827.6|7824|7819.6|7816.5|106
1705090200000|2024-01-12 20:10:00|7819.8|7816|7822.1|7819.3|7822.8|7820|7818.8|7815.3|141
1705090500000|2024-01-12 20:15:00|7822.8|7820|7823.6|7819.8|7824.8|7821.2|7820.8|7817.5|105
1705090800000|2024-01-12 20:20:00|7823.8|7820|7825.8|7823|7826.8|7824|7822|7819.2|216
1705091100000|2024-01-12 20:25:00|7825.5|7822.7|7829.3|7826.5|7829.5|7826.5|7825.5|7822|159
1705091400000|2024-01-12 20:30:00|7829.5|7825.7|7827|7824.2|7829.5|7825.7|7825.5|7822.5|240
1705091700000|2024-01-12 20:35:00|7827.3|7824.5|7823.5|7819.7|7827.3|7824.5|7820.8|7817.7|168
1705092000000|2024-01-12 20:40:00|7822.8|7820|7825.3|7821.5|7825.3|7822.2|7821.8|7818.7|101
1705092300000|2024-01-12 20:45:00|7824.5|7821.7|7827.5|7824.7|7830.3|7827.2|7822.8|7819.2|198
1705092600000|2024-01-12 20:50:00|7827.3|7824.5|7824.5|7821.7|7828.5|7825.5|7823.3|7820.5|106
1705092900000|2024-01-12 20:55:00|7824.3|7821.5|7823.5|7819.7|7828.3|7825.2|7822.8|7819.7|188
1705093200000|2024-01-12 21:00:00|7823.3|7820.5|7821.5|7817.7|7825.3|7821.7|7819.5|7816.5|100
1705093500000|2024-01-12 21:05:00|7821.3|7818.5|7824|7821.2|7824.3|7821.5|7821.3|7818.5|80
1705093800000|2024-01-12 21:10:00|7824.3|7821.5|7826.5|7822.7|7827|7823.5|7821.5|7818.5|173
1705094100000|2024-01-12 21:15:00|7825.3|7822.5|7825.3|7821.5|7826.5|7823.5|7825.3|7821.5|45
1705094400000|2024-01-12 21:20:00|7825|7821.2|7825.3|7822.5|7827|7824.2|7825|7821.2|36
1705094700000|2024-01-12 21:25:00|7825|7822.2|7823|7819.2|7827|7824.2|7822.8|7819.2|80
1705095000000|2024-01-12 21:30:00|7822.3|7819.5|7819|7815.2|7822.3|7819.5|7815|7812|75
1705095300000|2024-01-12 21:35:00|7819.3|7816.2|7815.3|7812.5|7821|7817.5|7815|7812.2|105
1705095600000|2024-01-12 21:40:00|7815.5|7811.7|7816|7813.2|7817.2|7814|7814|7810.2|39
1705095900000|2024-01-12 21:45:00|7815|7812.2|7818.7|7814.9|7819|7815.2|7815|7812.2|70
1705096200000|2024-01-12 21:50:00|7819|7815.2|7819|7815.2|7820|7816.4|7816.2|7813.2|60
1705096500000|2024-01-12 21:55:00|7819.2|7816.4|7820|7817.2|7828|7825.2|7818.2|7815.2|298
1705096800000|2024-01-12 22:00:00|7820.2|7817.4|7823.7|7815.9|7824.5|7819.2|7820.2|7815.4|3
1705273200000|2024-01-14 23:00:00|7801.5|7793.7|7762.6|7758.8|7803.5|7799.4|7750.6|7745|1244
1705273500000|2024-01-14 23:05:00|7762.8|7759|7768.8|7765|7773.6|7769.8|7762.8|7757.3|376
1705273800000|2024-01-14 23:10:00|7768.6|7764.8|7780.8|7777|7780.8|7777|7768.6|7764.8|218
1705274100000|2024-01-14 23:15:00|7781.1|7777.3|7783.3|7780.5|7790.1|7785|7780.8|7777|109
1705274400000|2024-01-14 23:20:00|7783|7780.2|7787|7783.2|7787|7783.5|7781.3|7778.2|117
1705274700000|2024-01-14 23:25:00|7787.3|7783.5|7784.3|7781.5|7787.3|7783.5|7784.3|7781.5|15
1705275000000|2024-01-14 23:30:00|7784.6|7780.8|7775.3|7772.5|7784.6|7780.8|7775.3|7772.2|65
1705275300000|2024-01-14 23:35:00|7774.3|7771.5|7773.6|7769.8|7774.3|7771.5|7769|7765.2|65
1705275600000|2024-01-14 23:40:00|7773.3|7769.5|7774.5|7770.7|7776.6|7773.2|7771.6|7768.7|43
1705275900000|2024-01-14 23:45:00|7774.3|7770.5|7793.3|7785.5|7793.3|7788.3|7774.3|7770.5|154
1705276200000|2024-01-14 23:50:00|7793.6|7785.8|7798.9|7795.1|7802.6|7797|7791.5|7785.5|66
1705276500000|2024-01-14 23:55:00|7798.3|7794.5|7802.8|7799|7803|7799.2|7797.3|7794.5|47
1705276800000|2024-01-15 00:00:00|7802.3|7798.5|7803|7799.2|7803|7799.5|7799.3|7796.2|42
1705277100000|2024-01-15 00:05:00|7803.3|7799.5|7796.6|7792.8|7803.9|7800.5|7793.6|7789.8|54
1705277400000|2024-01-15 00:10:00|7796.4|7792.6|7800.6|7796.8|7801.6|7798.5|7793.6|7789.8|51
1705277700000|2024-01-15 00:15:00|7799.3|7796.5|7796|7792.2|7801.6|7797.8|7795.6|7791.8|82
1705278000000|2024-01-15 00:20:00|7796.6|7792.8|7807|7803.2|7807|7803.2|7796.3|7792.8|58
1705278300000|2024-01-15 00:25:00|7807.3|7803.5|7805.6|7801.8|7807.3|7803.5|7804.6|7800.8|7
1705278600000|2024-01-15 00:30:00|7805.3|7801.5|7800.3|7796.5|7805.3|7801.5|7798.1|7794.3|146
1705278900000|2024-01-15 00:35:00|7800|7796.2|7810|7806.2|7810.6|7807.8|7799|7795.5|35
1705279200000|2024-01-15 00:40:00|7809|7805.2|7806.3|7803.5|7809|7805.2|7804|7800.2|36
1705279500000|2024-01-15 00:45:00|7806.6|7803.8|7807.8|7804|7811.3|7807.5|7806.3|7802.8|21
1705279800000|2024-01-15 00:50:00|7807.5|7803.7|7807.3|7803.5|7807.5|7804.5|7806.3|7802.7|14
1705280100000|2024-01-15 00:55:00|7807.5|7803.7|7806.5|7802.7|7807.5|7803.7|7806.3|7802.7|2
1705280400000|2024-01-15 01:00:00|7807|7803.2|7811.5|7807.7|7816.3|7812.5|7795|7791.2|496
1705280700000|2024-01-15 01:05:00|7812.3|7809.5|7819.7|7816.9|7820.7|7817.6|7811.3|7807.7|476
1705281000000|2024-01-15 01:10:00|7819.4|7815.6|7781.4|7777.6|7822|7818.5|7778.4|7775.3|407
1705281300000|2024-01-15 01:15:00|7781.9|7778.1|7778.4|7774.6|7789.4|7785.9|7773.4|7770.6|470
1705281600000|2024-01-15 01:20:00|7778.7|7775.9|7781.8|7778|7784.8|7781|7775.1|7772|377
1705281900000|2024-01-15 01:25:00|7782.8|7779|7792|7788.2|7799|7795.2|7782.6|7779|238
1705282200000|2024-01-15 01:30:00|7792.3|7788.5|7779.4|7775.6|7795.9|7792.9|7775.3|7772.5|343
1705282500000|2024-01-15 01:35:00|7779|7776.2|7782.7|7778.9|7788.7|7785.2|7778|7774.9|251
1705282800000|2024-01-15 01:40:00|7783.3|7779.5|7790.7|7787.9|7795.7|7792.2|7781.3|7777.8|139
1705283100000|2024-01-15 01:45:00|7791|7788.2|7792.7|7788.9|7794.7|7791.2|7788.3|7784.5|120
1705283400000|2024-01-15 01:50:00|7793|7789.9|7805.3|7801.5|7807.7|7804.9|7791.7|7787.9|152
1705283700000|2024-01-15 01:55:00|7805|7801.2|7801.7|7797.9|7805|7801.2|7796|7792.9|117
1705284000000|2024-01-15 02:00:00|7801.4|7798.9|7819.4|7816.6|7819.7|7816.6|7800.7|7796.9|204
1705284300000|2024-01-15 02:05:00|7820.1|7816.3|7820.8|7817|7823.1|7819.6|7818.1|7814.3|204
1705284600000|2024-01-15 02:10:00|7821.1|7817.3|7819.7|7815.9|7822.1|7818.6|7817.1|7813.3|97
1705284900000|2024-01-15 02:15:00|7819.4|7815.6|7819.4|7816.6|7821.4|7817.6|7814.4|7811.6|62
1705285200000|2024-01-15 02:20:00|7820.1|7816.3|7816.7|7813.9|7821.7|7818.3|7816.4|7813.3|25
1705285500000|2024-01-15 02:25:00|7816.4|7813.6|7820.7|7816.9|7821.7|7818.6|7816.4|7813.3|29
1705285800000|2024-01-15 02:30:00|7821.1|7817.3|7828.1|7824.3|7832.1|7829|7821.1|7817.3|264
1705286100000|2024-01-15 02:35:00|7827.8|7825.3|7826.8|7824|7829.1|7825.3|7823.1|7820|149
1705286400000|2024-01-15 02:40:00|7826.5|7822.7|7830.5|7826.7|7833.8|7831|7823.8|7820.7|87
1705286700000|2024-01-15 02:45:00|7829.8|7827|7835.5|7832.7|7837.5|7834.7|7829.8|7826.3|178
1705287000000|2024-01-15 02:50:00|7834.8|7831.7|7835.5|7831.7|7837.8|7834.7|7834.8|7831.7|49
1705287300000|2024-01-15 02:55:00|7835.3|7832.5|7835.5|7832.7|7837.8|7834.7|7833.5|7830.7|57
1705287600000|2024-01-15 03:00:00|7836.5|7833|7831.5|7828.7|7837.2|7833.7|7831.2|7828.3|87
1705287900000|2024-01-15 03:05:00|7831.8|7829|7837.5|7833.7|7839.8|7837|7831.5|7827.7|121
1705288200000|2024-01-15 03:10:00|7836.5|7834.7|7838.5|7834.7|7839.5|7836|7835.5|7831.7|54
1705288500000|2024-01-15 03:15:00|7839.5|7835.7|7838.5|7834.7|7843.5|7840|7837.5|7834.7|42
1705288800000|2024-01-15 03:20:00|7837.8|7835|7837.9|7834.1|7839.5|7835.7|7835.8|7832.7|38
1705289100000|2024-01-15 03:25:00|7837.2|7834.4|7838.9|7835.1|7840.9|7838.1|7836.9|7833.1|24
1705289400000|2024-01-15 03:30:00|7838.2|7835.4|7834.2|7830.4|7838.9|7835.4|7833.2|7829.7|44
1705289700000|2024-01-15 03:35:00|7834.9|7831.4|7839.5|7835.7|7842|7838.9|7834.2|7831.1|154
1705290000000|2024-01-15 03:40:00|7838.9|7835.1|7834.2|7831.4|7838.9|7835.4|7833.9|7830.1|114
1705290300000|2024-01-15 03:45:00|7833.9|7831.1|7830.6|7827.8|7835.9|7833.1|7830.6|7827.4|2
1705290600000|2024-01-15 03:50:00|7831.2|7828.4|7825.9|7822.1|7831.9|7828.4|7824.2|7820.7|48
1705290900000|2024-01-15 03:55:00|7826.5|7822.7|7823.5|7819.7|7826.5|7822.7|7823.2|7819.7|31
1705291200000|2024-01-15 04:00:00|7822.5|7818.7|7822.2|7819.4|7822.5|7819.4|7821.2|7817.7|36
1705291500000|2024-01-15 04:05:00|7822.5|7818.7|7822.2|7818.4|7822.5|7819.4|7819.8|7816.7|49
1705291800000|2024-01-15 04:10:00|7822.5|7818.7|7821.9|7818.1|7822.5|7819|7821.2|7817.4|21
1705292100000|2024-01-15 04:15:00|7820.5|7816.7|7823.8|7821|7823.8|7821|7820.5|7816.7|200
1705292400000|2024-01-15 04:20:00|7823.7|7820.9|7824.5|7820.7|7826|7822.2|7823.7|7820.2|35
1705292700000|2024-01-15 04:25:00|7823.7|7820.9|7823.7|7819.9|7825|7821.9|7823.5|7819.9|6
1705293000000|2024-01-15 04:30:00|7824.7|7820.9|7822.5|7818.7|7825.5|7821.9|7822.5|7818.7|31
1705293300000|2024-01-15 04:35:00|7822.2|7819.4|7823|7819.2|7823.5|7820.2|7822.2|7818.7|17
1705293600000|2024-01-15 04:40:00|7823.5|7819.7|7825.4|7821.6|7825.4|7821.9|7822.7|7819.2|26
1705293900000|2024-01-15 04:45:00|7824.4|7820.9|7824.4|7820.6|7825.4|7821.9|7823.7|7820.2|18
1705294200000|2024-01-15 04:50:00|7824.2|7821.4|7828.7|7825.9|7830|7826.9|7824.2|7820.6|27
1705294500000|2024-01-15 04:55:00|7828.2|7825.4|7827.7|7824.9|7829|7825.9|7827.7|7824.9|18
1705294800000|2024-01-15 05:00:00|7827.4|7823.6|7829|7826.2|7829|7826.2|7827.4|7823.6|19
1705295100000|2024-01-15 05:05:00|7828.7|7825.9|7828.4|7824.6|7829|7825.9|7827.7|7824.6|13
1705295400000|2024-01-15 05:10:00|7828.7|7824.9|7828.7|7824.9|7829|7826.2|7828.4|7824.6|11
1705295700000|2024-01-15 05:15:00|7827.7|7824.6|7827|7823.2|7828.4|7824.9|7825.7|7822.2|14
1705296000000|2024-01-15 05:20:00|7826.7|7822.9|7824.7|7821.9|7826.7|7822.9|7824.7|7821.2|63
1705296300000|2024-01-15 05:25:00|7825|7822.2|7826.7|7822.9|7826.7|7822.9|7824.7|7821.2|36
1705296600000|2024-01-15 05:30:00|7826.4|7823.6|7834|7830.2|7835|7832.2|7826|7822.3|214
1705296900000|2024-01-15 05:35:00|7833.7|7830.9|7827.3|7824.5|7834.3|7831.2|7826.7|7823.9|92
1705297200000|2024-01-15 05:40:00|7827|7824.2|7823|7819.2|7828|7824.5|7819.3|7815.7|224
1705297500000|2024-01-15 05:45:00|7822.3|7819.5|7822|7818.2|7826.2|7823.2|7821|7817.2|50
1705297800000|2024-01-15 05:50:00|7823|7820.2|7824.5|7820.7|7825.5|7822.7|7822|7818.9|124
1705298100000|2024-01-15 05:55:00|7823.5|7819.7|7822.5|7818.7|7823.5|7819.7|7817.5|7814.4|210
1705298400000|2024-01-15 06:00:00|7821.5|7817.7|7817|7813.2|7824.5|7820.7|7814.2|7810.7|232
1705298700000|2024-01-15 06:05:00|7817.5|7813.7|7809.2|7806.4|7817.5|7814|7807.2|7804.1|80
1705299000000|2024-01-15 06:10:00|7808.9|7805.4|7814.2|7810.4|7815.5|7812.4|7808.9|7805.4|41
1705299300000|2024-01-15 06:15:00|7813.9|7810.1|7816.5|7812.7|7817.5|7814.4|7810.5|7807.7|63
1705299600000|2024-01-15 06:20:00|7816.9|7813.1|7812.2|7809.4|7818|7814.4|7812.2|7809.4|59
1705299900000|2024-01-15 06:25:00|7812.9|7809.1|7815.5|7811.7|7815.8|7812.4|7810.5|7806.7|468
1705300200000|2024-01-15 06:30:00|7816.5|7812.7|7827.1|7824.3|7829.8|7826|7816.5|7812.7|512
1705300500000|2024-01-15 06:35:00|7826.8|7824|7816.1|7812.3|7827.1|7824|7814.8|7811.3|401
1705300800000|2024-01-15 06:40:00|7818.1|7813.3|7812.1|7808.3|7818.1|7815|7811.5|7808.3|475
1705301100000|2024-01-15 06:45:00|7811.1|7809|7812.9|7809.1|7819.5|7815.7|7811.1|7808.3|274
1705301400000|2024-01-15 06:50:00|7813.5|7809.7|7814.5|7810.7|7815.5|7812|7810.2|7806.4|202
1705301700000|2024-01-15 06:55:00|7815.5|7811.7|7813.5|7809.7|7816.5|7813|7810|7806.7|298
1705302000000|2024-01-15 07:00:00|7812.5|7810|7821.8|7819|7824.8|7821.7|7810.5|7807|202
1705302300000|2024-01-15 07:05:00|7821.5|7818.7|7822.5|7818.7|7824.8|7821.7|7818.5|7814.7|128
1705302600000|2024-01-15 07:10:00|7822.7|7818.9|7821.5|7817.7|7824.8|7821.7|7818.8|7815|145
1705302900000|2024-01-15 07:15:00|7822.2|7818.7|7830.2|7827.4|7830.5|7827.4|7819.7|7816.7|288
1705303200000|2024-01-15 07:20:00|7830.5|7826.7|7842.9|7839.1|7844.2|7840.4|7829.9|7826.1|468
1705303500000|2024-01-15 07:25:00|7842.2|7839.4|7836.7|7832.9|7844.9|7841.4|7835.5|7832.7|191
1705303800000|2024-01-15 07:30:00|7836.2|7832.4|7834.5|7830.7|7837.5|7834.4|7833.5|7830.4|120
1705304100000|2024-01-15 07:35:00|7834|7830.2|7833.7|7829.9|7836.7|7833.2|7832.7|7829.7|75
1705304400000|2024-01-15 07:40:00|7833|7830.2|7828|7825.2|7833|7830.2|7827.7|7824.2|99
1705304700000|2024-01-15 07:45:00|7827.7|7824.9|7828.7|7825.9|7834|7830.9|7827.7|7824.9|59
1705305000000|2024-01-15 07:50:00|7829.7|7826.9|7828.7|7825.9|7831.4|7827.9|7823.7|7820.9|139
1705305300000|2024-01-15 07:55:00|7828.3|7825.5|7831.7|7828.9|7834|7830.9|7827.7|7824.6|197
1705305600000|2024-01-15 08:00:00|7832|7829.2|7818.7|7815.9|7833|7829.9|7817.7|7814.6|669
1705305900000|2024-01-15 08:05:00|7819.4|7815.6|7828.4|7825.6|7829.7|7826.3|7819.4|7815.6|825
1705306200000|2024-01-15 08:10:00|7829.1|7826.3|7824.7|7820.9|7829.4|7826.3|7817.3|7814.5|625
1705306500000|2024-01-15 08:15:00|7825.1|7821.9|7818.6|7815.8|7827.7|7824.6|7809.3|7806.2|849
1705306800000|2024-01-15 08:20:00|7819.3|7815.5|7801.8|7799|7823|7819.5|7796.8|7794|1391
1705307100000|2024-01-15 08:25:00|7801.3|7798.5|7799.8|7797|7807.3|7804.5|7796.3|7792.8|4324
1705307400000|2024-01-15 08:30:00|7800.8|7798|7801|7798.2|7808.7|7804.9|7785.6|7782.8|3918
1705307700000|2024-01-15 08:35:00|7800.7|7797.9|7810.4|7807.6|7818.4|7815.6|7800|7796.9|1510
1705308000000|2024-01-15 08:40:00|7810.1|7807.3|7811.4|7807.6|7815.1|7812.3|7804.4|7800.9|942
1705308300000|2024-01-15 08:45:00|7812.4|7808.6|7804|7801.2|7815.4|7811.6|7803.4|7799.6|559
1705308600000|2024-01-15 08:50:00|7803.7|7800.9|7801|7798.2|7805|7801.9|7799.7|7796.6|250
1705308900000|2024-01-15 08:55:00|7800.7|7797.9|7789.7|7786.9|7803|7799.9|7785.7|7781.9|563
1705309200000|2024-01-15 09:00:00|7791.7|7788.9|7790.7|7787.9|7794.4|7790.6|7783.1|7780.2|811
1705309500000|2024-01-15 09:05:00|7791.4|7787.6|7786.2|7783.4|7799.4|7796.6|7782.2|7778.7|1066
1705309800000|2024-01-15 09:10:00|7786.5|7782.7|7776.4|7773.6|7787.5|7784.4|7774.8|7771.3|1384
1705310100000|2024-01-15 09:15:00|7775.7|7772.9|7783.4|7780.6|7786.8|7784|7774.1|7771.3|571
1705310400000|2024-01-15 09:20:00|7783.1|7780.3|7787.1|7783.3|7789.1|7785.8|7781.7|7778.6|600
1705310700000|2024-01-15 09:25:00|7787.7|7783.9|7792.7|7789.9|7797.7|7794.9|7783.7|7780.6|966
1705311000000|2024-01-15 09:30:00|7791.9|7789.1|7792.4|7789.6|7795.6|7792.6|7786.9|7783.8|1024
1705311300000|2024-01-15 09:35:00|7792.1|7788.6|7793.1|7790.3|7794.6|7791.3|7786.1|7782.6|221
1705311600000|2024-01-15 09:40:00|7793.4|7790.6|7777.6|7773.8|7797.4|7794.6|7773.4|7770.6|918
1705311900000|2024-01-15 09:45:00|7775.9|7773.1|7771.6|7768.8|7782.4|7778.8|7769.9|7766.6|518
1705312200000|2024-01-15 09:50:00|7770.9|7767.8|7767.6|7764.8|7775.6|7772.8|7767.2|7764.1|394
1705312500000|2024-01-15 09:55:00|7768.2|7764.4|7761.2|7758.4|7769.2|7766.4|7755.9|7752.8|2846
1705312800000|2024-01-15 10:00:00|7761.5|7758.7|7758.1|7755.3|7769.5|7766|7757.1|7754|1223
1705313100000|2024-01-15 10:05:00|7758.3|7755.5|7764.3|7761.5|7772.3|7769.5|7758.3|7755.5|1345
1705313400000|2024-01-15 10:10:00|7763.6|7760.8|7753.9|7750.1|7767.3|7763.8|7750.5|7746.7|2290
1705313700000|2024-01-15 10:15:00|7753.2|7750.4|7758.2|7755.4|7762.9|7760.1|7749.2|7745.7|1451
1705314000000|2024-01-15 10:20:00|7757.9|7755.1|7760.2|7757.4|7763.2|7760.1|7755.2|7752.4|485
1705314300000|2024-01-15 10:25:00|7760.9|7757.1|7764.5|7760.7|7768.9|7765.8|7759.9|7756.4|427
1705314600000|2024-01-15 10:30:00|7764.2|7761.4|7758.2|7755.4|7764.5|7761.4|7757.5|7754.4|375
1705314900000|2024-01-15 10:35:00|7758.5|7755.7|7761.5|7757.7|7766.5|7763|7756.2|7753.4|1984
1705315200000|2024-01-15 10:40:00|7761.2|7758.4|7761.9|7758.1|7767.9|7764.4|7757.9|7755.1|456
1705315500000|2024-01-15 10:45:00|7761.6|7758.8|7767.9|7764.1|7768.9|7765.8|7760.9|7757.1|574
1705315800000|2024-01-15 10:50:00|7767.6|7764.8|7760.6|7756.8|7771.3|7767.5|7758.9|7755.1|578
1705316100000|2024-01-15 10:55:00|7759.9|7757.1|7757.6|7753.8|7764.9|7761.1|7752.9|7750.1|577
1705316400000|2024-01-15 11:00:00|7756.9|7754.1|7761.9|7758.1|7765.9|7762.8|7756.6|7753.8|206
1705316700000|2024-01-15 11:05:00|7761.6|7758.8|7764.9|7762.1|7767.9|7764.8|7761.6|7758.8|165
1705317000000|2024-01-15 11:10:00|7764.6|7761.8|7759.9|7756.1|7765.9|7763.1|7758.6|7755.1|207
1705317300000|2024-01-15 11:15:00|7759.2|7756.4|7752.9|7750.1|7760.9|7758.1|7752.6|7749.1|736
1705317600000|2024-01-15 11:20:00|7753.4|7749.6|7758.9|7756.1|7764.2|7761.1|7748.9|7745.4|379
1705317900000|2024-01-15 11:25:00|7759.2|7755.4|7756.1|7753.3|7760.2|7757.4|7753.2|7749.6|906
1705318200000|2024-01-15 11:30:00|7756.4|7752.6|7753.1|7749.3|7757.4|7754.3|7750.1|7747.3|310
1705318500000|2024-01-15 11:35:00|7752.9|7749.1|7751.1|7748.3|7752.9|7749.6|7745.1|7742.3|518
1705318800000|2024-01-15 11:40:00|7751.9|7749.1|7751.9|7749.1|7752.4|7749.3|7746.9|7744.1|165
1705319100000|2024-01-15 11:45:00|7752.1|7749.3|7748.1|7744.3|7752.1|7749.3|7746.7|7743.8|497
1705319400000|2024-01-15 11:50:00|7747.4|7744.6|7741.4|7738.6|7749.4|7746.3|7737.1|7733.6|1311
1705319700000|2024-01-15 11:55:00|7742.4|7738.3|7743.1|7739.3|7744.1|7740.6|7739.1|7736.3|340
1705320000000|2024-01-15 12:00:00|7742.4|7739.6|7727.7|7724.9|7742.4|7739.6|7726|7722.9|2208
1705320300000|2024-01-15 12:05:00|7728|7724.2|7721.3|7717.5|7728|7724.2|7712.8|7709.5|1592
1705320600000|2024-01-15 12:10:00|7721|7718.2|7716.6|7713.8|7721.8|7718.5|7716.6|7713.8|1152
1705320900000|2024-01-15 12:15:00|7717|7714.2|7725.7|7722.9|7726.4|7723.6|7715.3|7711.8|1101
1705321200000|2024-01-15 12:20:00|7725.4|7721.6|7727.4|7724.6|7731.7|7728.6|7723.7|7720.9|338
1705321500000|2024-01-15 12:25:00|7727.7|7724.9|7706|7703.2|7728.7|7725.2|7703.3|7700.5|1263
1705321800000|2024-01-15 12:30:00|7706.3|7702.5|7709.7|7706.9|7712.7|7709.2|7702.6|7699.2|755
1705322100000|2024-01-15 12:35:00|7710|7706.2|7711|7708.2|7719.4|7715.6|7706.7|7703.9|544
1705322400000|2024-01-15 12:40:00|7711.3|7707.5|7704.3|7701.5|7712.5|7709.2|7703.5|7700.5|1098
1705322700000|2024-01-15 12:45:00|7704.5|7700.7|7704.5|7700.7|7706.3|7703.5|7700.3|7696.7|1262
1705323000000|2024-01-15 12:50:00|7704.3|7700.5|7698.3|7695.5|7705.3|7701.7|7698.3|7694.7|572
1705323300000|2024-01-15 12:55:00|7698.5|7694.7|7697.2|7694.4|7700.3|7697.2|7694.5|7691.4|697
1705323600000|2024-01-15 13:00:00|7697.5|7694.7|7685.7|7682.9|7698.2|7694.7|7672|7668.9|3245
1705323900000|2024-01-15 13:05:00|7686|7682.2|7702.4|7698.6|7706.7|7703.6|7683|7679.9|1579
1705324200000|2024-01-15 13:10:00|7702.7|7699.9|7715.1|7712.3|7716.1|7713.3|7702.4|7699.6|1321
1705324500000|2024-01-15 13:15:00|7715.4|7711.6|7717.4|7714.6|7725.1|7722.3|7712.1|7709.3|799
1705324800000|2024-01-15 13:20:00|7716.8|7714|7714.8|7712|7719.1|7716.3|7713.1|7710.3|272
1705325100000|2024-01-15 13:25:00|7715.1|7712.3|7721.3|7717.5|7724.1|7721|7710.4|7707.3|655
1705325400000|2024-01-15 13:30:00|7720.8|7717|7714.8|7712|7722.1|7719.3|7712.1|7709.3|515
1705325700000|2024-01-15 13:35:00|7715.1|7712.3|7717.8|7714|7720.1|7717|7710.8|7707.3|447
1705326000000|2024-01-15 13:40:00|7717.1|7714.3|7713.4|7710.6|7720.1|7717|7709.1|7706.3|516
1705326300000|2024-01-15 13:45:00|7712.8|7710|7709.8|7707|7717.1|7714|7704.1|7701|1291
1705326600000|2024-01-15 13:50:00|7710.1|7707.3|7716.1|7713.3|7728.8|7726|7710.1|7707|1086
1705326900000|2024-01-15 13:55:00|7715.8|7713|7724.7|7720.9|7727.2|7723.9|7713.8|7711|645
1705327200000|2024-01-15 14:00:00|7724.5|7720.7|7730.8|7728|7734.8|7731.7|7718.5|7714.7|1280
1705327500000|2024-01-15 14:05:00|7730.5|7727.7|7752.2|7748.4|7757.8|7754.7|7724.2|7720.7|2175
1705327800000|2024-01-15 14:10:00|7752.8|7749|7743.2|7739.4|7761.2|7758|7738.5|7735.4|1134
1705328100000|2024-01-15 14:15:00|7742.5|7740.4|7754.9|7752.1|7758.9|7755.8|7736|7732.7|1483
1705328400000|2024-01-15 14:20:00|7754.6|7751.8|7751.6|7748.8|7762.6|7759.8|7751.3|7748.5|803
1705328700000|2024-01-15 14:25:00|7750.9|7748.1|7735.5|7732.7|7759.9|7756.1|7728.8|7725.7|1504
1705329000000|2024-01-15 14:30:00|7736.5|7733.4|7755.2|7752.4|7756|7752.7|7734.8|7731.7|1157
1705329300000|2024-01-15 14:35:00|7756.2|7753.1|7755.2|7752.4|7760.2|7757.1|7752.9|7750.1|538
1705329600000|2024-01-15 14:40:00|7754.9|7752.1|7763.2|7760.4|7764.9|7761.8|7747.5|7743.7|865
1705329900000|2024-01-15 14:45:00|7763.9|7760.1|7757.5|7754.7|7768.9|7765.4|7753.7|7750.7|662
1705330200000|2024-01-15 14:50:00|7758.2|7754.4|7764.2|7760.4|7768.2|7764.4|7755.7|7752.7|596
1705330500000|2024-01-15 14:55:00|7763.9|7760.1|7751.9|7748.1|7764.2|7761.4|7748.9|7745.1|498
1705330800000|2024-01-15 15:00:00|7752.2|7748.4|7754.9|7752.1|7757.9|7755.1|7746.2|7743.1|452
1705331100000|2024-01-15 15:05:00|7755.9|7753.1|7748.2|7745.4|7757.2|7754.4|7744.2|7741.1|837
1705331400000|2024-01-15 15:10:00|7749.9|7746.1|7737.4|7734.6|7751.2|7748.4|7727.4|7724.4|827
1705331700000|2024-01-15 15:15:00|7736.7|7733.9|7720.4|7717.6|7740.7|7737.9|7718.4|7715.4|679
1705332000000|2024-01-15 15:20:00|7720.7|7717.9|7733.4|7730.6|7733.7|7730.6|7713.7|7710.6|586
1705332300000|2024-01-15 15:25:00|7732.7|7729.9|7747.1|7743.3|7747.1|7744.3|7731.7|7728.6|1009
1705332600000|2024-01-15 15:30:00|7746.1|7742.6|7744.7|7741.9|7750.4|7747.3|7739.1|7735.6|381
1705332900000|2024-01-15 15:35:00|7744.4|7741.6|7736.4|7733.6|7746.4|7742.9|7733.7|7730.9|376
1705333200000|2024-01-15 15:40:00|7736.7|7733.9|7727.4|7724.6|7738.7|7735.9|7726.7|7723.9|872
1705333500000|2024-01-15 15:45:00|7727.7|7723.9|7726.7|7723.9|7730.7|7727.9|7724.4|7721.3|555
1705333800000|2024-01-15 15:50:00|7726.4|7723.6|7730.4|7726.6|7734.4|7731.3|7720.7|7717.9|674
1705334100000|2024-01-15 15:55:00|7730.7|7727.9|7743.1|7739.3|7744.1|7741.3|7729.7|7726.6|458
1705334400000|2024-01-15 16:00:00|7743.4|7739.6|7741.4|7737.6|7750.1|7746.8|7735.4|7732.6|968
1705334700000|2024-01-15 16:05:00|7740.7|7738.6|7768.1|7764.3|7782.1|7779|7737.8|7734.9|1959
1705335000000|2024-01-15 16:10:00|7767.4|7764.6|7764.7|7760.9|7770.7|7767.6|7753.7|7749.9|1263
1705335300000|2024-01-15 16:15:00|7764.4|7761.6|7775.8|7772|7781.8|7778.7|7763.4|7760.6|1937
1705335600000|2024-01-15 16:20:00|7776.5|7773|7769|7766.2|7785.2|7782.2|7768.2|7765.4|1464
1705335900000|2024-01-15 16:25:00|7769.5|7766.7|7770|7767.2|7776.2|7773.4|7757.8|7754.7|3358
1705336200000|2024-01-15 16:30:00|7770.2|7767.4|7777.5|7774.7|7788.2|7785.2|7766.2|7763.4|2151
1705336500000|2024-01-15 16:35:00|7778.2|7774.4|7790.7|7786.9|7792.4|7789.6|7776.2|7773.4|2228
1705336800000|2024-01-15 16:40:00|7790.4|7787.6|7797.1|7794.3|7799.8|7797|7787.7|7784.6|1240
1705337100000|2024-01-15 16:45:00|7796.8|7794|7797.8|7794|7807.2|7803.7|7793.4|7790.3|2076
1705337400000|2024-01-15 16:50:00|7798.1|7794.3|7800.8|7798|7801.1|7798|7791.4|7788.3|831
1705337700000|2024-01-15 16:55:00|7799.8|7797|7787.6|7784.8|7799.8|7797|7785.6|7782.6|930
1705338000000|2024-01-15 17:00:00|7788.6|7785.8|7774.6|7771.8|7795.4|7792.6|7770.4|7767.6|813
1705338300000|2024-01-15 17:05:00|7775.1|7772.3|7779.3|7776.5|7780.1|7776.8|7768.6|7765.6|337
1705338600000|2024-01-15 17:10:00|7778.9|7776.1|7783.1|7779.3|7783.6|7780.5|7774.6|7771.8|639
1705338900000|2024-01-15 17:15:00|7782.1|7779|7792.8|7790|7795.8|7792.3|7782.1|7779|615
1705339200000|2024-01-15 17:20:00|7793.1|7790.3|7797.2|7794.4|7799.3|7796.3|7793.1|7790.3|822
1705339500000|2024-01-15 17:25:00|7797.5|7794.7|7798.5|7795.7|7801.5|7798.7|7796.2|7793.1|411
1705339800000|2024-01-15 17:30:00|7798.2|7795.4|7800.2|7796.4|7804.5|7801.4|7795.5|7792.4|537
1705340100000|2024-01-15 17:35:00|7800.5|7797.7|7796.2|7792.4|7802.2|7798.7|7796.2|7792.4|358
1705340400000|2024-01-15 17:40:00|7796.5|7793.4|7782.7|7778.9|7797.2|7793.7|7780|7776.7|556
1705340700000|2024-01-15 17:45:00|7781.7|7778.4|7785.5|7781.7|7790.5|7786.9|7780.2|7777.4|344
1705341000000|2024-01-15 17:50:00|7785.7|7781.9|7807.9|7805.1|7808.2|7805.1|7784.5|7781.7|1297
1705341300000|2024-01-15 17:55:00|7808.2|7804.4|7795.9|7793.1|7809.9|7806.4|7792.6|7789.4|2275
1705341600000|2024-01-15 18:00:00|7796.6|7792.8|7800.6|7796.8|7803.9|7800.1|7795.3|7791.8|369
1705341900000|2024-01-15 18:05:00|7799.1|7795.3|7797.1|7793.3|7800.6|7797.1|7797.1|7793.3|133
1705342200000|2024-01-15 18:10:00|7796.6|7792.8|7794.6|7790.8|7798.6|7795.1|7793.9|7790.8|126
1705342500000|2024-01-15 18:15:00|7794.9|7791.1|7798.6|7794.8|7798.6|7795.8|7792.9|7789.8|209
1705342800000|2024-01-15 18:20:00|7797.9|7794.1|7798|7794.2|7799.3|7796.2|7794.9|7791.3|177
1705343100000|2024-01-15 18:25:00|7798.3|7794.5|7796.3|7792.5|7798.6|7795.5|7794.6|7790.8|351
1705343400000|2024-01-15 18:30:00|7795.6|7791.8|7797.3|7793.5|7797.3|7793.5|7794.3|7790.5|125
1705343700000|2024-01-15 18:35:00|7797|7793.2|7795.5|7791.7|7797.3|7793.5|7791|7787.2|93
1705344000000|2024-01-15 18:40:00|7795.3|7791.5|7793.5|7789.7|7797.3|7793.5|7793.3|7789.5|104
1705344300000|2024-01-15 18:45:00|7793.8|7790.7|7790.5|7787.7|7794.5|7790.7|7790.5|7786.7|51
1705344600000|2024-01-15 18:50:00|7790.8|7788|7797|7793.2|7797|7793.4|7788.8|7785.3|136
1705344900000|2024-01-15 18:55:00|7796.2|7793.4|7796.2|7792.4|7799.2|7796.2|7794.7|7790.9|108
1705345200000|2024-01-15 19:00:00|7796.9|7793.4|7797.5|7794.7|7799.9|7796.7|7796.2|7792.4|46
1705345500000|2024-01-15 19:05:00|7797.2|7794.4|7800.4|7796.6|7802.7|7798.9|7797.2|7794.1|343
1705345800000|2024-01-15 19:10:00|7799.9|7796.1|7793.2|7790.4|7799.9|7796.4|7792.5|7789.4|400
1705346100000|2024-01-15 19:15:00|7793.9|7790.1|7797.2|7793.4|7798.2|7794.4|7793.9|7790.1|87
1705346400000|2024-01-15 19:20:00|7796.5|7792.7|7796.5|7792.7|7798.7|7794.9|7796.2|7792.4|120
1705346700000|2024-01-15 19:25:00|7796.2|7793.4|7795.5|7791.7|7796.5|7793.4|7791.2|7787.7|163
1705347000000|2024-01-15 19:30:00|7796.2|7792.7|7796.7|7792.9|7797.2|7793.7|7794.9|7791.8|61
1705347300000|2024-01-15 19:35:00|7796.5|7792.7|7796.2|7792.4|7797.2|7793.4|7796.2|7792.4|8
1705347600000|2024-01-15 19:40:00|7798|7794.2|7799.5|7795.7|7800.5|7796.7|7797.6|7793.8|1220
1705347900000|2024-01-15 19:45:00|7800|7796.2|7800.7|7796.9|7801.3|7797.9|7798|7795.2|67
1705348200000|2024-01-15 19:50:00|7800|7797.2|7803|7799.2|7803.7|7800.2|7799.7|7796.9|42
1705348500000|2024-01-15 19:55:00|7803.7|7800.2|7797|7794.2|7803.7|7800.2|7797|7793.5|280
1705348800000|2024-01-15 20:00:00|7797.3|7794.5|7801|7797.2|7801|7797.2|7797.3|7794.2|77
1705349100000|2024-01-15 20:05:00|7800|7796.2|7800|7796.2|7801|7797.2|7799.7|7796.2|14
1705349400000|2024-01-15 20:10:00|7800.8|7797|7801.3|7797.5|7802|7798.2|7800.3|7796.5|40
1705349700000|2024-01-15 20:15:00|7801|7797.2|7802|7798.2|7802|7798.5|7801|7797.2|5
1705350000000|2024-01-15 20:20:00|7803|7800.2|7804|7800.2|7804|7800.2|7802.7|7799.2|122
1705350300000|2024-01-15 20:25:00|7803.2|7799.4|7803|7799.2|7803.7|7799.9|7803|7799.2|20
1705350600000|2024-01-15 20:30:00|7802.7|7798.9|7799|7796.2|7803.3|7799.5|7799|7796.2|20
1705350900000|2024-01-15 20:35:00|7799.9|7796.1|7800.5|7796.7|7801.5|7797.7|7799.3|7796.1|35
1705351200000|2024-01-15 20:40:00|7800.3|7796.5|7795.6|7792.8|7801.3|7797.8|7794.2|7791.1|67
1705351500000|2024-01-15 20:45:00|7796.3|7792.5|7793.6|7789.8|7796.3|7793.4|7791.6|7788.8|57
1705351800000|2024-01-15 20:50:00|7793.9|7790.1|7792.6|7788.8|7794.6|7790.8|7791.6|7788.5|47
1705352100000|2024-01-15 20:55:00|7791.6|7788.5|7792.6|7788.8|7792.9|7789.8|7790.9|7787.8|75
1705352400000|2024-01-15 21:00:00|7792.3|7788.5|7791.6|7787.8|7793.3|7789.5|7790.6|7786.8|75
1705352700000|2024-01-15 21:05:00|7790.9|7788.1|7794.3|7790.5|7797.1|7793.3|7790.9|7787.8|120
1705353000000|2024-01-15 21:10:00|7793.9|7790.1|7794.6|7790.8|7797.9|7795.1|7790.6|7787.1|88
1705353300000|2024-01-15 21:15:00|7794.3|7790.5|7787.1|7783.3|7794.3|7790.8|7786.8|7783|56
1705353600000|2024-01-15 21:20:00|7786.8|7783|7793.5|7789.7|7794.3|7790.5|7785.8|7782|143
1705353900000|2024-01-15 21:25:00|7794.3|7790.5|7788.3|7784.5|7796.5|7790.5|7785.8|7783|293
1705354200000|2024-01-15 21:30:00|7789.2|7785.4|7773.3|7769.5|7792.1|7786.5|7771.3|7767.7|277
1705354500000|2024-01-15 21:35:00|7773|7769.2|7782.7|7778.9|7784.2|7781.2|7773|7769.2|74
1705354800000|2024-01-15 21:40:00|7785|7781.2|7789.9|7787.1|7792|7788.2|7785|7781.2|47
1705355100000|2024-01-15 21:45:00|7790.9|7787.6|7798.9|7796.1|7798.9|7796.1|7790.9|7787.6|165
1705355400000|2024-01-15 21:50:00|7799.7|7796.9|7802.9|7799.1|7807.7|7804.9|7799.7|7796.9|172
1705355700000|2024-01-15 21:55:00|7803.1|7799.3|7813.1|7809.3|7815.5|7810.8|7803.1|7799.3|313
1705356000000|2024-01-15 22:00:00|7812.7|7808.9|7816.6|7812.8|7816.6|7813.1|7808.1|7802.3|106
1705356300000|2024-01-15 22:05:00|7816.4|7812.6|7812.4|7804.6|7816.6|7813.1|7808.9|7801.1|14
1705356600000|2024-01-15 22:10:00|7813.1|7805.3|7818.9|7811.1|7820.2|7816.1|7813.1|7805.3|216
1705356900000|2024-01-15 22:15:00|7821.3|7813.5|7831.4|7823.6|7835.5|7830.1|7819.9|7813.5|193
1705357200000|2024-01-15 22:20:00|7834.4|7826.6|7852.3|7849.5|7852.5|7849.5|7833.9|7826.6|426
1705357500000|2024-01-15 22:25:00|7854.1|7846.3|7843.5|7835.7|7854.1|7848.1|7843.1|7835.3|63
1705357800000|2024-01-15 22:30:00|7843.1|7835.3|7853.8|7846|7856|7850|7843.1|7835.3|131
1705358100000|2024-01-15 22:35:00|7850.2|7846.4|7853.6|7845.8|7854.4|7847.3|7850.2|7843.8|12
1705358400000|2024-01-15 22:40:00|7853.8|7846|7857.3|7853.5|7858.3|7855.2|7850|7845.5|50
1705358700000|2024-01-15 22:45:00|7857.5|7853.7|7859.9|7857.1|7863.9|7859.2|7857.3|7853.7|90
1705359000000|2024-01-15 22:50:00|7860.2|7857.4|7866|7863.2|7868.3|7863.5|7857.6|7853.8|135
1705359300000|2024-01-15 22:55:00|7866.3|7863.5|7840.9|7833.1|7869.2|7866.1|7836.4|7828.6|255
1705366800000|2024-01-16 01:00:00|7821|7813.2|7797.5|7793.7|7822.5|7818.7|7794.8|7791.3|693
1705367100000|2024-01-16 01:05:00|7797.8|7795|7796.4|7792.6|7802.1|7799|7793.1|7789.3|244
1705367400000|2024-01-16 01:10:00|7796.7|7792.9|7790.4|7787.6|7797.7|7794.6|7786.4|7783.6|132
1705367700000|2024-01-16 01:15:00|7790|7787.2|7779.1|7776.3|7791.1|7787.6|7774.1|7770.6|156
1705368000000|2024-01-16 01:20:00|7780.1|7776.8|7783.1|7779.3|7785.1|7782|7778.1|7774.8|150
1705368300000|2024-01-16 01:25:00|7782.8|7780|7775.8|7772|7784.1|7781|7774.4|7771.6|135
1705368600000|2024-01-16 01:30:00|7776.5|7773|7785.9|7782.1|7786.9|7783.4|7776.5|7772.7|185
1705368900000|2024-01-16 01:35:00|7785.2|7782.4|7780.5|7776.7|7788.1|7785|7780.2|7776.7|159
1705369200000|2024-01-16 01:40:00|7779.8|7777|7768|7765.2|7780.1|7777|7767.5|7764.7|152
1705369500000|2024-01-16 01:45:00|7767.8|7765|7777.5|7773.7|7778.5|7774.7|7767.8|7764.7|266
1705369800000|2024-01-16 01:50:00|7777.8|7775|7779.8|7777|7785.8|7782.7|7777.5|7774.4|95
1705370100000|2024-01-16 01:55:00|7781.1|7777.3|7781.5|7777.7|7785.5|7782.7|7779.5|7776.7|99
1705370400000|2024-01-16 02:00:00|7780.8|7778|7778.8|7776|7781.8|7779|7773.8|7770.2|84
1705370700000|2024-01-16 02:05:00|7777.8|7775|7791|7788.2|7791|7788.2|7777.8|7774.7|99
1705371000000|2024-01-16 02:10:00|7792|7788.9|7791.4|7787.6|7795|7791.9|7788.4|7784.6|89
1705371300000|2024-01-16 02:15:00|7790.7|7787.9|7790.7|7787.9|7792.4|7788.9|7788.7|7785.2|175
1705371600000|2024-01-16 02:20:00|7791.4|7787.6|7790.7|7787.9|7793.4|7789.9|7790.4|7786.6|57
1705371900000|2024-01-16 02:25:00|7790.4|7786.9|7790.7|7787.9|7792|7788.9|7788.7|7785.9|7
1705372200000|2024-01-16 02:30:00|7791|7788.2|7783.7|7780.9|7792|7788.9|7783.7|7780.2|46
1705372500000|2024-01-16 02:35:00|7784|7781.2|7784.7|7780.9|7786|7782.7|7782|7779.2|36
1705372800000|2024-01-16 02:40:00|7785|7781.2|7788|7784.2|7790.7|7787.9|7783|7780.2|34
1705373100000|2024-01-16 02:45:00|7788.7|7784.9|7793.7|7789.9|7794|7790.9|7787.7|7784.2|25
1705373400000|2024-01-16 02:50:00|7793|7789.2|7788|7784.2|7793.7|7789.9|7786|7783.2|32
1705373700000|2024-01-16 02:55:00|7787.6|7783.8|7779.6|7775.8|7790|7786.5|7777.6|7774.8|271
1705374000000|2024-01-16 03:00:00|7778.3|7775.5|7767.6|7764.8|7779.3|7775.8|7767.3|7763.8|170
1705374300000|2024-01-16 03:05:00|7768.6|7765.8|7771.3|7768.5|7771.9|7768.5|7767.6|7763.8|42
1705374600000|2024-01-16 03:10:00|7771.9|7769.1|7775.2|7771.4|7775.9|7773.1|7770.6|7766.8|72
1705374900000|2024-01-16 03:15:00|7773.9|7771.1|7774.9|7771.1|7775.2|7772.1|7771.9|7768.1|100
1705375200000|2024-01-16 03:20:00|7773.9|7771.4|7786.2|7782.4|7786.2|7782.4|7772.9|7769.4|368
1705375500000|2024-01-16 03:25:00|7785.9|7783.1|7790.3|7787.5|7794.6|7791.5|7785.6|7782.5|372
1705375800000|2024-01-16 03:30:00|7792|7788.2|7802.7|7799.9|7803.4|7799.9|7791.3|7788.2|251
1705376100000|2024-01-16 03:35:00|7803.4|7800.6|7810.1|7807.3|7810.4|7807.3|7801.4|7797.6|328
1705376400000|2024-01-16 03:40:00|7809.7|7806.9|7810.4|7806.6|7815.8|7812|7807.1|7803.6|503
1705376700000|2024-01-16 03:45:00|7810.1|7807.3|7808.4|7805.6|7812.7|7808.9|7805.7|7801.9|179
1705377000000|2024-01-16 03:50:00|7808.7|7805.9|7808.7|7804.9|7811.4|7807.9|7807.1|7803.6|84
1705377300000|2024-01-16 03:55:00|7808.4|7804.6|7811.7|7808.9|7812.4|7808.9|7804|7800.9|72
1705377600000|2024-01-16 04:00:00|7810.7|7807.9|7814.4|7810.6|7815.4|7812.3|7808.7|7805.2|94
1705377900000|2024-01-16 04:05:00|7813.7|7810.9|7806.4|7802.6|7814.4|7810.9|7805.7|7802.6|80
1705378200000|2024-01-16 04:10:00|7806.7|7803.9|7804.7|7801.9|7807.4|7803.9|7804.4|7800.6|50
1705378500000|2024-01-16 04:15:00|7805.4|7801.6|7809.4|7805.6|7810.6|7806.8|7804.7|7801.6|17
1705378800000|2024-01-16 04:20:00|7808.6|7805.8|7807.6|7804.8|7809.4|7805.8|7806.6|7803.5|71
1705379100000|2024-01-16 04:25:00|7808.3|7804.5|7806.2|7802.4|7808.3|7804.8|7800.6|7797.1|161
1705379400000|2024-01-16 04:30:00|7805.9|7802.1|7807.6|7803.8|7810.3|7806.8|7804.6|7801.5|67
1705379700000|2024-01-16 04:35:00|7807.3|7803.5|7806.3|7803.5|7808.3|7804.8|7805.3|7802.2|19
1705380000000|2024-01-16 04:40:00|7806.6|7803.8|7811.6|7808.8|7813.6|7810.8|7806|7802.5|395
1705380300000|2024-01-16 04:45:00|7812.6|7809.8|7808.9|7805.1|7813.6|7810.8|7806.6|7803.1|67
1705380600000|2024-01-16 04:50:00|7808.6|7805.8|7807.9|7804.1|7809.9|7806.8|7807.6|7804.1|2
1705380900000|2024-01-16 04:55:00|7806.9|7803.8|7806.3|7802.5|7807.9|7804.5|7805.6|7802.1|16
1705381200000|2024-01-16 05:00:00|7806.6|7802.8|7805.3|7801.5|7807.3|7803.8|7804.6|7801.5|14
1705381500000|2024-01-16 05:05:00|7804.6|7801.8|7800.9|7798.1|7804.6|7801.8|7799.6|7795.8|34
1705381800000|2024-01-16 05:10:00|7801.6|7797.8|7801.9|7798.1|7802.9|7799.8|7800.6|7797.5|8
1705382100000|2024-01-16 05:15:00|7801.6|7798.8|7803.1|7799.3|7803.1|7799.8|7800.6|7797.8|20
1705382400000|2024-01-16 05:20:00|7802.9|7799.1|7797.9|7794.1|7802.9|7799.8|7797.9|7794.1|29
1705382700000|2024-01-16 05:25:00|7798.2|7795.4|7801.9|7798.1|7802.9|7799.8|7798.2|7794.9|123
1705383000000|2024-01-16 05:30:00|7801.6|7798.8|7790.5|7786.7|7802.6|7799.8|7786.9|7783.4|219
1705383300000|2024-01-16 05:35:00|7789.2|7786.4|7793.5|7789.7|7793.5|7790.4|7786.9|7784.1|40
1705383600000|2024-01-16 05:40:00|7793.2|7790.4|7792.5|7788.7|7794.5|7791.4|7788.9|7785.4|39
1705383900000|2024-01-16 05:45:00|7792.1|7788.3|7786.5|7782.7|7792.1|7788.4|7779.2|7776.4|196
1705384200000|2024-01-16 05:50:00|7786.2|7782.4|7792.9|7790.1|7793.9|7790.1|7784.6|7781.1|132
1705384500000|2024-01-16 05:55:00|7793.6|7789.8|7791.2|7787.4|7793.6|7790.5|7786.9|7783.8|102
1705384800000|2024-01-16 06:00:00|7790.9|7787.1|7790.6|7786.8|7792|7789.1|7787.3|7784.1|104
1705385100000|2024-01-16 06:05:00|7790.3|7786.5|7793.7|7790.9|7795|7791.2|7789.3|7786.2|54
1705385400000|2024-01-16 06:10:00|7794.7|7791.2|7805|7801.2|7806|7802.5|7794|7790.9|90
1705385700000|2024-01-16 06:15:00|7805.3|7801.5|7797|7794.2|7805.3|7801.8|7796|7793.2|201
1705386000000|2024-01-16 06:20:00|7797.7|7793.9|7790|7786.2|7797.7|7794.2|7788|7785.2|141
1705386300000|2024-01-16 06:25:00|7791|7787.2|7790.2|7786.4|7793.3|7790.2|7788|7784.2|61
1705386600000|2024-01-16 06:30:00|7790|7786.2|7791.2|7787.4|7791.2|7787.7|7786|7782.2|195
1705386900000|2024-01-16 06:35:00|7791.5|7787.7|7794.2|7790.4|7796.2|7792.7|7789.9|7786.7|118
1705387200000|2024-01-16 06:40:00|7794.5|7791.7|7800.5|7797.7|7801.2|7797.7|7793.5|7790.7|79
1705387500000|2024-01-16 06:45:00|7801.2|7797.4|7797.2|7793.4|7801.2|7797.7|7795.5|7791.7|23
1705387800000|2024-01-16 06:50:00|7796.5|7793.7|7804.9|7802.1|7805.2|7802.1|7796.5|7793.7|411
1705388100000|2024-01-16 06:55:00|7805.2|7802.4|7807.5|7804.7|7807.8|7804.7|7800.9|7798.1|375
1705388400000|2024-01-16 07:00:00|7807.8|7804|7809.9|7806.1|7812.5|7809.7|7802.2|7799|617
1705388700000|2024-01-16 07:05:00|7810.2|7806.4|7805.2|7801.4|7812.4|7809.1|7803.9|7800.4|323
1705389000000|2024-01-16 07:10:00|7805.5|7801.7|7805.5|7802.7|7809.2|7805.7|7800.8|7798|351
1705389300000|2024-01-16 07:15:00|7806.2|7802.4|7797.5|7794.7|7807.2|7804.4|7795.5|7792|395
1705389600000|2024-01-16 07:20:00|7797.8|7794|7794.8|7791|7797.8|7794.7|7792.1|7789|780
1705389900000|2024-01-16 07:25:00|7794.1|7791.3|7792.4|7788.6|7794.4|7791.3|7788.1|7785.3|203
1705390200000|2024-01-16 07:30:00|7792.1|7788.3|7785.1|7781.3|7792.1|7788.8|7783.9|7780.6|160
1705390500000|2024-01-16 07:35:00|7784.1|7780.3|7782|7778.2|7787.4|7784.3|7775.6|7772.5|1786
1705390800000|2024-01-16 07:40:00|7781.3|7778.5|7780.3|7777.5|7783.3|7779.5|7777|7773.9|386
1705391100000|2024-01-16 07:45:00|7781|7777.2|7783.3|7779.5|7786|7782.5|7777.3|7774.2|356
1705391400000|2024-01-16 07:50:00|7783|7779.2|7793.7|7789.9|7794.7|7791.9|7782.3|7779.2|322
1705391700000|2024-01-16 07:55:00|7793.4|7789.6|7793|7789.2|7795.2|7792.1|7789.3|7786.2|1068
1705392000000|2024-01-16 08:00:00|7792.3|7789.5|7772.3|7768.5|7792.6|7789.5|7767.6|7764.5|1013
1705392300000|2024-01-16 08:05:00|7772|7769.2|7778|7775.2|7780.6|7777.5|7765.6|7762.8|1043
1705392600000|2024-01-16 08:10:00|7778.3|7775.5|7794.7|7790.9|7795.2|7791.9|7772.3|7769.5|1490
1705392900000|2024-01-16 08:15:00|7794.4|7791.6|7794.1|7791.3|7795.7|7792.6|7785.4|7782.6|677
1705393200000|2024-01-16 08:20:00|7794.4|7790.6|7817.2|7814.4|7818.2|7815.4|7793.1|7789.6|2455
1705393500000|2024-01-16 08:25:00|7817.5|7814.7|7797.5|7794.7|7819.2|7816.4|7791.3|7787.7|5174
1705393800000|2024-01-16 08:30:00|7797.2|7794.4|7815.9|7812.1|7820.2|7816.8|7794.2|7791|3657
1705394100000|2024-01-16 08:35:00|7814.9|7812.4|7833.3|7830.5|7840.5|7837.2|7814.9|7812.4|2071
1705394400000|2024-01-16 08:40:00|7832.8|7830|7826.8|7824|7844.2|7840.4|7822.8|7820|2094
1705394700000|2024-01-16 08:45:00|7828.1|7824.3|7831.7|7828.9|7835.1|7832|7818.8|7815.7|1001
1705395000000|2024-01-16 08:50:00|7831.4|7828.6|7840.5|7837.7|7841.8|7838.7|7827.7|7824.6|882
1705395300000|2024-01-16 08:55:00|7840.8|7838|7839.1|7835.3|7841.8|7838.7|7835.8|7832.7|540
1705395600000|2024-01-16 09:00:00|7838.8|7836|7813.7|7809.9|7838.8|7836|7810.7|7807.9|1642
1705395900000|2024-01-16 09:05:00|7813|7810.2|7819.4|7816.6|7826.1|7822.3|7812.4|7809.6|961
1705396200000|2024-01-16 09:10:00|7820.4|7817.6|7817.1|7813.3|7823.1|7820|7812.1|7809.3|792
1705396500000|2024-01-16 09:15:00|7816.4|7813.6|7812.5|7809.7|7817.4|7814.6|7800.4|7797.3|1098
1705396800000|2024-01-16 09:20:00|7812.8|7810|7817.5|7814.7|7818.1|7815|7809.1|7806|566
1705397100000|2024-01-16 09:25:00|7817.8|7815|7841.1|7837.3|7846.4|7843|7817.1|7814.3|2042
1705397400000|2024-01-16 09:30:00|7840.8|7837|7841.8|7839|7847.8|7844|7838.5|7835.3|1215
1705397700000|2024-01-16 09:35:00|7842.1|7838.3|7838.1|7835.3|7847.5|7844.7|7834.4|7831.3|649
1705398000000|2024-01-16 09:40:00|7837.7|7834.9|7844.5|7840.7|7844.8|7841.7|7834.9|7831.9|402
1705398300000|2024-01-16 09:45:00|7843.8|7841|7841.5|7838.7|7846.8|7844|7840.8|7837.7|367
1705398600000|2024-01-16 09:50:00|7841.8|7839|7841.8|7838|7841.8|7839|7835.5|7832.4|395
1705398900000|2024-01-16 09:55:00|7841.5|7838.7|7827.8|7825|7841.8|7838.7|7824.4|7821.6|1252
1705399200000|2024-01-16 10:00:00|7828.1|7824.3|7841.5|7838.7|7859.8|7856|7827.1|7824|2166
1705399500000|2024-01-16 10:05:00|7840.5|7837.7|7860.9|7857.1|7860.9|7858.1|7840.2|7837|1110
1705399800000|2024-01-16 10:10:00|7861.2|7857.4|7869.5|7866.7|7872.2|7868.7|7860.7|7857.4|2120
1705400100000|2024-01-16 10:15:00|7869.2|7866.4|7874.2|7871.4|7877.2|7874.4|7868.5|7865.4|1329
1705400400000|2024-01-16 10:20:00|7873.5|7870.7|7888.3|7885.5|7889.3|7886.1|7873.5|7870.7|1889
1705400700000|2024-01-16 10:25:00|7887.6|7884.8|7890.6|7887.8|7892.3|7889.2|7881.6|7878.5|1548
1705401000000|2024-01-16 10:30:00|7891.3|7887.5|7890|7887.2|7893.7|7890.9|7886.9|7884.1|1531
1705401300000|2024-01-16 10:35:00|7890.3|7887.5|7887.6|7884.8|7894.4|7890.9|7881.9|7878.8|3589
1705401600000|2024-01-16 10:40:00|7887.3|7884.5|7870.8|7867|7887.6|7884.8|7870.1|7867|890
1705401900000|2024-01-16 10:45:00|7870.5|7867.7|7870.8|7868|7875.5|7872|7863.5|7860.7|2352
1705402200000|2024-01-16 10:50:00|7871.1|7868.3|7861.8|7859|7872.8|7870|7855.4|7852.3|460
1705402500000|2024-01-16 10:55:00|7862.1|7859.3|7861.1|7858.3|7864.8|7861.3|7858.1|7855|255
1705402800000|2024-01-16 11:00:00|7859.8|7857|7873.1|7870.3|7874.1|7871|7859.1|7856|522
1705403100000|2024-01-16 11:05:00|7872.8|7870|7860.4|7857.6|7873.1|7870|7859.4|7855.9|1509
1705403400000|2024-01-16 11:10:00|7861.4|7857.9|7865.7|7861.9|7865.7|7862.9|7858|7855.2|259
1705403700000|2024-01-16 11:15:00|7865|7862.2|7872|7869.2|7872.7|7869.2|7860.6|7857.5|1343
1705404000000|2024-01-16 11:20:00|7872.2|7869.4|7866.7|7862.9|7873.7|7870.9|7864.7|7861.6|260
1705404300000|2024-01-16 11:25:00|7866|7863.2|7872.7|7869.9|7872.7|7869.9|7866|7862.9|322
1705404600000|2024-01-16 11:30:00|7873|7869.2|7852.3|7849.5|7874|7870.9|7851.6|7848.8|803
1705404900000|2024-01-16 11:35:00|7852.9|7850.1|7857.2|7854.4|7858.2|7854.8|7845.9|7842.4|521
1705405200000|2024-01-16 11:40:00|7856.9|7854.1|7842.9|7840.1|7856.9|7854.1|7840.2|7837.1|536
1705405500000|2024-01-16 11:45:00|7842.2|7839.4|7841.2|7838.4|7845.2|7841.4|7836.2|7833.4|342
1705405800000|2024-01-16 11:50:00|7841.9|7838.1|7831.9|7829.1|7844.1|7841.1|7828.9|7826.1|468
1705406100000|2024-01-16 11:55:00|7832.2|7828.4|7848.6|7845.8|7851|7848.1|7830.9|7828.1|1191
1705406400000|2024-01-16 12:00:00|7848.3|7845.5|7844.9|7842.1|7850.3|7847.5|7837.6|7834.8|595
1705406700000|2024-01-16 12:05:00|7844.6|7841.8|7865|7861.2|7866.6|7863.5|7839.9|7836.8|559
1705407000000|2024-01-16 12:10:00|7865.3|7862.5|7874.8|7871|7877.3|7873.8|7860.3|7857.2|800
1705407300000|2024-01-16 12:15:00|7874.6|7870.8|7865.3|7861.5|7877.3|7874|7862.3|7858.8|583
1705407600000|2024-01-16 12:20:00|7864.6|7861.8|7853.9|7851.1|7871.3|7868.5|7850.9|7847.8|356
1705407900000|2024-01-16 12:25:00|7854.2|7850.4|7857.6|7853.8|7859.9|7856.4|7847.2|7844.1|608
1705408200000|2024-01-16 12:30:00|7856.9|7854.1|7875.6|7872.8|7875.6|7872.8|7856.9|7853.1|321
1705408500000|2024-01-16 12:35:00|7876.3|7872.5|7861.6|7857.8|7876.3|7872.5|7859.9|7856.8|997
1705408800000|2024-01-16 12:40:00|7861.9|7859.1|7861.9|7859.1|7864.6|7861.8|7856.9|7853.7|352
1705409100000|2024-01-16 12:45:00|7861.2|7858.1|7860.9|7857.1|7861.2|7858.4|7852.6|7849.4|449
1705409400000|2024-01-16 12:50:00|7859.9|7858.1|7861.9|7859.1|7863.9|7860.4|7858.9|7856.1|265
1705409700000|2024-01-16 12:55:00|7860.9|7858.1|7859.2|7856.4|7864.9|7861.1|7859.2|7856.1|366
1705410000000|2024-01-16 13:00:00|7858.5|7855.4|7908.2|7905.4|7915.9|7913.1|7840.2|7837.1|5483
1705410300000|2024-01-16 13:05:00|7909.2|7906.4|7892.3|7889.5|7917.9|7914.8|7883.6|7880.8|4049
1705410600000|2024-01-16 13:10:00|7892.7|7889.9|7887.3|7883.5|7908.6|7905.8|7885.3|7882.5|3347
1705410900000|2024-01-16 13:15:00|7886.6|7883.8|7887.2|7884.4|7897.6|7894.8|7886.6|7883.5|2109
1705411200000|2024-01-16 13:20:00|7886.9|7884.1|7865.2|7861.4|7887.9|7885.1|7860.2|7857.4|2538
1705411500000|2024-01-16 13:25:00|7865.5|7861.7|7871.9|7868.1|7872.5|7869.4|7860.5|7857.4|1101
1705411800000|2024-01-16 13:30:00|7872.4|7869.6|7874.2|7870.4|7883.2|7880.4|7869.9|7866.1|1609
1705412100000|2024-01-16 13:35:00|7873.5|7870.7|7856.9|7853.1|7874.5|7871.4|7852.5|7848.7|1713
1705412400000|2024-01-16 13:40:00|7856.2|7853.4|7843.2|7839.4|7861.2|7858.4|7842.2|7839.1|1073
1705412700000|2024-01-16 13:45:00|7842.9|7840.1|7834.2|7831.4|7844.3|7841|7827.8|7824.3|1951
1705413000000|2024-01-16 13:50:00|7834.8|7832|7825.8|7823|7841.2|7838.4|7823.1|7820.3|2083
1705413300000|2024-01-16 13:55:00|7825.5|7822.7|7833.5|7830.7|7836.2|7832.4|7820.5|7817.7|1876
1705413600000|2024-01-16 14:00:00|7833.2|7830.4|7833.8|7830|7847.8|7845|7815.1|7812|1944
1705413900000|2024-01-16 14:05:00|7833.5|7829.7|7849.5|7845.7|7852.5|7849.7|7827.5|7824|1147
1705414200000|2024-01-16 14:10:00|7848.8|7846|7852.5|7849.7|7857.1|7854|7845.8|7842.7|1236
1705414500000|2024-01-16 14:15:00|7852.2|7849.4|7864.5|7861.7|7868.6|7865.4|7851.5|7848.4|1435
1705414800000|2024-01-16 14:20:00|7865.2|7861.4|7860.8|7858|7875.5|7872|7857.8|7854.7|1587
1705415100000|2024-01-16 14:25:00|7861.1|7857.3|7842.1|7838.3|7861.1|7858|7839.8|7836.3|1078
1705415400000|2024-01-16 14:30:00|7841.8|7838|7855.1|7851.3|7857.1|7854|7829.4|7825.9|2784
1705415700000|2024-01-16 14:35:00|7854.4|7851.6|7836.7|7833.9|7854.5|7851.6|7832.7|7829.6|1243
1705416000000|2024-01-16 14:40:00|7836.2|7832.9|7821.1|7818.3|7837.7|7834.6|7818.4|7815.6|1538
1705416300000|2024-01-16 14:45:00|7821.4|7818.6|7802.7|7798.9|7822.7|7819.6|7798|7794.5|4774
1705416600000|2024-01-16 14:50:00|7802.4|7799.6|7796.7|7792.9|7806.7|7803.9|7778|7775.2|4090
1705416900000|2024-01-16 14:55:00|7796.4|7793.6|7785|7781.2|7800.3|7797.2|7781|7777.9|2204
1705417200000|2024-01-16 15:00:00|7785.7|7781.9|7798.1|7795.3|7809.1|7805.6|7784.7|7781.9|2198
1705417500000|2024-01-16 15:05:00|7798.5|7795.7|7766.4|7763.6|7799.1|7796.3|7763.4|7760.6|1970
1705417800000|2024-01-16 15:10:00|7765.7|7762.9|7754|7751.2|7766|7762.9|7749|7746.2|2782
1705418100000|2024-01-16 15:15:00|7753.4|7750.6|7767.6|7764.8|7772.9|7769.6|7750.7|7746.9|1594
1705418400000|2024-01-16 15:20:00|7767.1|7764.3|7776|7773.2|7781|7777.9|7756.4|7753.6|1816
1705418700000|2024-01-16 15:25:00|7776.4|7773.6|7763.7|7759.9|7786.4|7783.1|7761.3|7757.9|1866
1705419000000|2024-01-16 15:30:00|7763.3|7760.5|7748.3|7745.5|7773.3|7769.5|7742.3|7739.2|2253
1705419300000|2024-01-16 15:35:00|7748.6|7745.8|7760.3|7757.5|7763.3|7760.1|7742.6|7739.8|1093
1705419600000|2024-01-16 15:40:00|7760.6|7757.8|7762.3|7759.5|7766.3|7763.2|7756|7752.8|1344
1705419900000|2024-01-16 15:45:00|7762.6|7758.8|7764.3|7760.5|7765.3|7761.5|7745.6|7742.8|1775
1705420200000|2024-01-16 15:50:00|7764.6|7761.5|7775|7772.2|7777.3|7773.5|7760.6|7757.8|1379
1705420500000|2024-01-16 15:55:00|7774.7|7771.9|7775.3|7772.5|7779|7776.2|7769.3|7766.5|1468
1705420800000|2024-01-16 16:00:00|7775|7772.2|7772.7|7769.9|7775|7772.2|7749.3|7746.5|2048
1705421100000|2024-01-16 16:05:00|7773|7770.2|7777.7|7773.9|7791.7|7787.9|7771.3|7768.2|1659
1705421400000|2024-01-16 16:10:00|7777.4|7774.6|7779.4|7776.6|7782|7778.9|7764.7|7761.9|1351
1705421700000|2024-01-16 16:15:00|7779.7|7776.9|7784.1|7781.3|7791.1|7787.6|7774.7|7771.6|1309
1705422000000|2024-01-16 16:20:00|7784.8|7782|7796.4|7793.6|7804.4|7801.3|7784.8|7782|2022
1705422300000|2024-01-16 16:25:00|7796.1|7793.3|7804.8|7802|7806.8|7803.7|7790.4|7787.6|4043
1705422600000|2024-01-16 16:30:00|7804.2|7801.4|7809.8|7807|7812.5|7809|7796.8|7794|3737
1705422900000|2024-01-16 16:35:00|7810.8|7806.7|7834.9|7832.1|7835.6|7832.4|7806.8|7804|3358
1705423200000|2024-01-16 16:40:00|7835.2|7832.4|7838.6|7835.8|7844.9|7842.1|7834.1|7831.3|2166
1705423500000|2024-01-16 16:45:00|7837.9|7835.1|7849.9|7846.1|7854.2|7850.4|7836.3|7833.1|1405
1705423800000|2024-01-16 16:50:00|7849.6|7845.8|7838.5|7835.7|7857.2|7854.4|7837.2|7833.4|3339
1705424100000|2024-01-16 16:55:00|7838.2|7835.4|7827.8|7825|7846.7|7843.4|7825.2|7822.4|2447
1705424400000|2024-01-16 17:00:00|7828.1|7824.3|7830.8|7827|7841.1|7838|7826.8|7824|1638
1705424700000|2024-01-16 17:05:00|7830.5|7827.7|7805.1|7802.3|7831.8|7828.7|7804.8|7801.6|1414
1705425000000|2024-01-16 17:10:00|7803.4|7800.6|7783.2|7780.4|7805.1|7802|7781.1|7777.9|1886
1705425300000|2024-01-16 17:15:00|7783.7|7780.9|7770|7767.2|7788.1|7784.9|7767.1|7764.3|2501
1705425600000|2024-01-16 17:20:00|7770.4|7766.6|7774|7770.2|7776.7|7773.2|7763.7|7760.2|1033
1705425900000|2024-01-16 17:25:00|7773.7|7769.9|7770|7766.2|7774.7|7771.2|7748|7745.2|1745
1705426200000|2024-01-16 17:30:00|7769.7|7766.9|7759.6|7755.8|7772.7|7769.2|7757|7754.2|1115
1705426500000|2024-01-16 17:35:00|7759|7755.2|7780|7777.2|7781.2|7778.2|7751.3|7748.2|1023
1705426800000|2024-01-16 17:40:00|7779.7|7775.9|7784.7|7780.9|7789.7|7786.6|7772.4|7768.9|1417
1705427100000|2024-01-16 17:45:00|7785|7781.2|7769.7|7766.9|7788|7784.9|7763.4|7760.6|911
1705427400000|2024-01-16 17:50:00|7770.1|7767.3|7784.7|7780.9|7788.4|7785.3|7769.7|7766.6|950
1705427700000|2024-01-16 17:55:00|7783.7|7779.9|7775.7|7772.9|7783.7|7780.9|7771.1|7768.3|633
1705428000000|2024-01-16 18:00:00|7775.4|7772.6|7760.4|7757.6|7775.7|7772.9|7756.4|7753.3|875
1705428300000|2024-01-16 18:05:00|7760.7|7756.6|7771.8|7768|7776.8|7774|7760.4|7756.6|1869
1705428600000|2024-01-16 18:10:00|7772.1|7768.3|7775.8|7773|7779.1|7776|7768.6|7765.3|746
1705428900000|2024-01-16 18:15:00|7776.1|7772.3|7778.8|7776|7782.5|7779|7770.8|7767.7|615
1705429200000|2024-01-16 18:20:00|7779.8|7777|7779.8|7776|7782.8|7779.3|7773.1|7770|614
1705429500000|2024-01-16 18:25:00|7778.8|7775|7791.8|7789|7793.1|7789.7|7777.8|7775|761
1705429800000|2024-01-16 18:30:00|7792.1|7788.3|7782.5|7778.7|7796.8|7793.7|7779.8|7776.7|1026
1705430100000|2024-01-16 18:35:00|7782.2|7779.4|7775.5|7772.7|7786.5|7783.7|7772.5|7769.4|575
1705430400000|2024-01-16 18:40:00|7774.8|7772|7771.5|7768.7|7779.5|7776|7768.5|7765.7|1127
1705430700000|2024-01-16 18:45:00|7771.1|7768.3|7776.8|7774|7780.5|7777.7|7760.5|7757.5|696
1705431000000|2024-01-16 18:50:00|7777.1|7774.3|7781.1|7778.3|7782.8|7779.3|7772.8|7769.3|501
1705431300000|2024-01-16 18:55:00|7781.8|7778|7773.8|7771|7783.1|7780.3|7768.8|7766|1057
1705431600000|2024-01-16 19:00:00|7774.1|7771.3|7767.8|7765|7781.8|7778.3|7765.8|7762.3|1107
1705431900000|2024-01-16 19:05:00|7768.1|7764.3|7769.2|7766.4|7773.4|7770.6|7766.4|7763.3|1017
1705432200000|2024-01-16 19:10:00|7769.8|7767|7776.1|7773.3|7776.4|7773.3|7762.1|7759|1067
1705432500000|2024-01-16 19:15:00|7775.8|7773|7790.8|7788|7795.2|7792.4|7772.8|7770|1874
1705432800000|2024-01-16 19:20:00|7790.5|7787.7|7797.2|7794.4|7805.8|7803|7783.8|7780.7|2362
1705433100000|2024-01-16 19:25:00|7797.5|7794.7|7803.2|7800.4|7822.5|7819.4|7794.9|7791.4|7873
1705433400000|2024-01-16 19:30:00|7802.9|7800.1|7800.8|7798|7810.5|7807.7|7800.8|7797.7|1489
1705433700000|2024-01-16 19:35:00|7800.5|7797.7|7804.2|7801.4|7806.7|7803.4|7795.2|7792.1|924
1705434000000|2024-01-16 19:40:00|7805.2|7802.4|7802.8|7799|7806.2|7802.7|7798.9|7795.7|207
1705434300000|2024-01-16 19:45:00|7802.5|7799.7|7803.2|7799.4|7805.2|7802.4|7800.2|7796.7|634
1705434600000|2024-01-16 19:50:00|7802.9|7800.1|7796.2|7792.4|7803.2|7800.1|7795.5|7792.4|336
1705434900000|2024-01-16 19:55:00|7795.5|7792.7|7793.5|7789.7|7796.5|7793.7|7792.9|7789.4|93
1705435200000|2024-01-16 20:00:00|7793.2|7789.4|7785.5|7782.7|7793.5|7790.4|7785.2|7781.9|297
1705435500000|2024-01-16 20:05:00|7785.2|7782.4|7786.5|7782.7|7787.5|7784.4|7784.9|7781.4|119
1705435800000|2024-01-16 20:10:00|7786.2|7783.4|7786.5|7783.7|7789.2|7786.4|7784.2|7781.1|392
1705436100000|2024-01-16 20:15:00|7787.2|7783.4|7787.2|7783.4|7788.2|7784.7|7783.2|7780.4|155
1705436400000|2024-01-16 20:20:00|7786.5|7783.7|7788.1|7785.3|7792.5|7789|7786.2|7782.4|312
1705436700000|2024-01-16 20:25:00|7788.5|7784.7|7778.8|7775|7789.5|7786.7|7778.1|7775|232
1705437000000|2024-01-16 20:30:00|7779.1|7775.3|7776.1|7773.3|7780.5|7777.3|7775.4|7772.3|220
1705437300000|2024-01-16 20:35:00|7777.1|7773.6|7773.1|7769.3|7777.1|7773.6|7771.1|7768.3|294
1705437600000|2024-01-16 20:40:00|7772.4|7769.6|7772.4|7769.6|7775.1|7771.8|7772.1|7768.6|205
1705437900000|2024-01-16 20:45:00|7772.1|7769.3|7768.8|7766|7772.4|7769.3|7768.4|7765.3|116
1705438200000|2024-01-16 20:50:00|7769.4|7766.6|7763.1|7759.3|7770.1|7766.8|7763.1|7759.3|108
1705438500000|2024-01-16 20:55:00|7762.8|7760|7753.4|7749.6|7764.1|7760.6|7752.7|7749.3|456
1705438800000|2024-01-16 21:00:00|7752.7|7749.9|7745.1|7742.3|7754.7|7751.9|7745.1|7742|280
1705439100000|2024-01-16 21:05:00|7745.8|7742|7749.5|7745.7|7751.1|7748|7745.1|7742|394
1705439400000|2024-01-16 21:10:00|7748.8|7746|7747.1|7743.3|7753.1|7750|7745.8|7742.7|81
1705439700000|2024-01-16 21:15:00|7746.8|7744.3|7745.8|7743|7747.3|7744.3|7744.1|7741|263
1705440000000|2024-01-16 21:20:00|7746.5|7742.7|7753.5|7750.7|7753.8|7750.7|7745.8|7742.7|276
1705440300000|2024-01-16 21:25:00|7754.5|7751|7759.1|7755.3|7759.8|7757|7752.8|7749.7|78
1705440600000|2024-01-16 21:30:00|7758.8|7755|7760.8|7757|7761.8|7758|7757.5|7754.7|41
1705440900000|2024-01-16 21:35:00|7760.5|7756.7|7760.1|7756.3|7760.8|7757.7|7759.5|7755.7|16
1705441200000|2024-01-16 21:40:00|7759.8|7757|7755.8|7753|7759.8|7757|7754.1|7751|161
1705441500000|2024-01-16 21:45:00|7755.5|7752|7753.8|7750|7757.5|7754|7753.2|7750|72
1705441800000|2024-01-16 21:50:00|7754.1|7750.3|7757.1|7753.3|7758.1|7755|7754.1|7750.3|86
1705442100000|2024-01-16 21:55:00|7756.1|7752.3|7756.1|7752.3|7756.1|7752.3|7751.4|7747.6|94
1705442400000|2024-01-16 22:00:00|7755.6|7751.8|7763.4|7755.6|7768.7|7763.6|7755.6|7751|4
1705442700000|2024-01-16 22:05:00|7765.4|7757.6|7763.4|7755.6|7766.1|7761.6|7762.2|7754.6|2
1705443000000|2024-01-16 22:10:00|7763.9|7756.1|7765.4|7757.6|7768.4|7765.6|7763.1|7756.1|95
1705443300000|2024-01-16 22:15:00|7765.2|7757.4|7766.4|7758.6|7766.4|7758.6|7763.9|7756.1|0
1705443600000|2024-01-16 22:20:00|7766.2|7758.4|7765.9|7758.1|7766.4|7758.6|7765.9|7758.1|0
1705443900000|2024-01-16 22:25:00|7765.4|7757.6|7765.8|7758|7766.4|7758.6|7765.4|7757.6|0
1705444200000|2024-01-16 22:30:00|7765.3|7757.5|7766.3|7763.5|7767.3|7763.5|7764.8|7757|5
1705444500000|2024-01-16 22:35:00|7767|7763.2|7767.3|7763.5|7767.3|7763.5|7766.3|7763.2|16
1705444800000|2024-01-16 22:40:00|7769.3|7766.5|7770.3|7766.5|7771|7767.2|7769.3|7766.5|17
1705445100000|2024-01-16 22:45:00|7769.6|7766.8|7774.3|7771.5|7774.3|7771.5|7769.3|7766.5|67
1705445400000|2024-01-16 22:50:00|7773.3|7770.5|7771.8|7764|7777.3|7773.5|7771.8|7764|26
1705445700000|2024-01-16 22:55:00|7772|7764.2|7771.3|7763.5|7772.3|7767|7768.3|7763.1|10
1705453200000|2024-01-17 01:00:00|7753.9|7750.1|7759.7|7755.9|7763.5|7760|7747.8|7744|402
1705453500000|2024-01-17 01:05:00|7760.2|7756.4|7758.9|7755.1|7764.9|7761.7|7754.2|7750.4|191
1705453800000|2024-01-17 01:10:00|7758.2|7755.4|7754.5|7750.7|7762.5|7758.7|7752.5|7749.4|133
1705454100000|2024-01-17 01:15:00|7753.8|7751|7763.2|7759.4|7763.5|7760.1|7753.2|7750.4|163
1705454400000|2024-01-17 01:20:00|7762.9|7759.1|7760.5|7756.7|7764.9|7761.4|7757.9|7754.1|108
1705454700000|2024-01-17 01:25:00|7759.9|7756.1|7765.2|7762.4|7765.2|7762.4|7759.9|7756.1|131
1705455000000|2024-01-17 01:30:00|7765.5|7761.7|7752.5|7748.7|7766.5|7762.7|7748.8|7745.4|232
1705455300000|2024-01-17 01:35:00|7751.5|7748|7748.5|7744.7|7752.9|7749.4|7747.5|7744.7|30
1705455600000|2024-01-17 01:40:00|7748|7745.7|7736.2|7732.4|7750.5|7747|7732.2|7729.4|234
1705455900000|2024-01-17 01:45:00|7735.2|7731.4|7750.6|7747.8|7752.2|7748.8|7732.2|7729.1|1161
1705456200000|2024-01-17 01:50:00|7750.9|7747.1|7745.9|7742.1|7751.6|7747.8|7741.6|7738.1|172
1705456500000|2024-01-17 01:55:00|7745.2|7741.4|7749.9|7746.1|7751.2|7747.8|7743.9|7740.4|52
1705456800000|2024-01-17 02:00:00|7748.6|7745.8|7754.9|7751.1|7754.9|7751.7|7746.6|7742.8|191
1705457100000|2024-01-17 02:05:00|7754.2|7751.4|7762.2|7758.4|7763.9|7760.7|7752.9|7750.1|255
1705457400000|2024-01-17 02:10:00|7761.9|7758.1|7767.8|7764|7773.8|7770.1|7760.5|7757.1|385
1705457700000|2024-01-17 02:15:00|7767.5|7763.7|7759.8|7756|7767.5|7764|7755.5|7752|112
1705458000000|2024-01-17 02:20:00|7758.8|7755|7759.8|7756|7760.8|7757|7755.5|7752|38
1705458300000|2024-01-17 02:25:00|7758.8|7755.7|7761.8|7758|7764.1|7760.3|7758.5|7755|23
1705458600000|2024-01-17 02:30:00|7762.5|7759|7762.8|7759|7766.8|7763|7762.5|7758.7|73
1705458900000|2024-01-17 02:35:00|7763.8|7760|7758.8|7755|7765|7762|7758.5|7754.7|66
1705459200000|2024-01-17 02:40:00|7757.8|7754.6|7757.5|7754.7|7758.8|7755|7755.8|7752.7|48
1705459500000|2024-01-17 02:45:00|7757.8|7754|7755.8|7752|7757.8|7755|7752.8|7749.7|61
1705459800000|2024-01-17 02:50:00|7756.8|7753|7756.8|7753|7757.8|7754.7|7756.5|7752.7|10
1705460100000|2024-01-17 02:55:00|7756.1|7753.3|7751.8|7749|7756.1|7753.3|7751.5|7748|34
1705460400000|2024-01-17 03:00:00|7752.1|7748.3|7758.8|7755|7760.8|7757.7|7751.5|7748|91
1705460700000|2024-01-17 03:05:00|7757.5|7754.7|7763.5|7760.7|7764.8|7761.7|7755.5|7752.4|26
1705461000000|2024-01-17 03:10:00|7763.8|7760|7765.5|7761.7|7769.5|7766|7763.5|7760|34
1705461300000|2024-01-17 03:15:00|7764.8|7762|7771.8|7768|7771.8|7768.7|7764.5|7761|93
1705461600000|2024-01-17 03:20:00|7771.5|7767.7|7768.8|7765|7772.8|7769|7765.8|7762.7|67
1705461900000|2024-01-17 03:25:00|7768.1|7765.3|7768.8|7765|7769.8|7766.7|7765.5|7762.4|39
1705462200000|2024-01-17 03:30:00|7768.5|7765.7|7763.2|7759.4|7769.2|7765.7|7761.5|7758.4|25
1705462500000|2024-01-17 03:35:00|7762.8|7759|7760.2|7756.4|7762.8|7759.7|7759.5|7755.7|16
1705462800000|2024-01-17 03:40:00|7761.5|7757.4|7758.1|7754.3|7761.5|7757.7|7756.5|7753.3|21
1705463100000|2024-01-17 03:45:00|7757.5|7754.7|7759.5|7755.7|7760.1|7756.7|7756|7752.7|35
1705463400000|2024-01-17 03:50:00|7759.8|7756|7756.1|7752.3|7759.8|7756.3|7755.1|7752.3|29
1705463700000|2024-01-17 03:55:00|7755.5|7752.7|7753.1|7749.3|7756.1|7752.7|7752.4|7749.3|56
1705464000000|2024-01-17 04:00:00|7752.4|7748.6|7749.1|7745.3|7752.4|7748.6|7747.4|7744.3|25
1705464300000|2024-01-17 04:05:00|7748.8|7745|7750.1|7746.3|7750.4|7747.6|7748.4|7744.6|11
1705464600000|2024-01-17 04:10:00|7750.4|7747.3|7750.1|7746.3|7752.4|7749.3|7748.8|7745.6|131
1705464900000|2024-01-17 04:15:00|7749.4|7746.6|7748.4|7744.6|7751.1|7747.6|7747.7|7744.3|48
1705465200000|2024-01-17 04:20:00|7749.1|7745.3|7751.1|7747.3|7751.4|7747.6|7747.4|7744.3|12
1705465500000|2024-01-17 04:25:00|7750.1|7746.6|7753.1|7749.3|7753.1|7749.6|7750.1|7746.6|26
1705465800000|2024-01-17 04:30:00|7752.4|7749.6|7751.1|7747.3|7753.1|7749.6|7751.1|7747.3|18
1705466100000|2024-01-17 04:35:00|7751.4|7748.3|7753.1|7749.3|7753.1|7749.6|7751.1|7747.3|11
1705466400000|2024-01-17 04:40:00|7752.1|7750|7748.7|7744.9|7754.1|7750.8|7746.4|7743.3|201
1705466700000|2024-01-17 04:45:00|7749.1|7745.3|7750.1|7746.3|7752.1|7748.6|7747.4|7743.6|53
1705467000000|2024-01-17 04:50:00|7749.1|7746|7749.4|7745.6|7750.4|7747|7748.1|7744.6|27
1705467300000|2024-01-17 04:55:00|7749.1|7745.3|7749.1|7745.3|7751.1|7747.6|7746.4|7743.3|46
1705467600000|2024-01-17 05:00:00|7748.4|7745.6|7747.1|7743.3|7749.1|7745.6|7746.8|7743.3|33
1705467900000|2024-01-17 05:05:00|7747.4|7744.3|7744.1|7740.3|7748.1|7744.6|7743.4|7740.3|87
1705468200000|2024-01-17 05:10:00|7744.4|7740.6|7746.1|7742.3|7746.4|7743.3|7740.4|7737.3|152
1705468500000|2024-01-17 05:15:00|7745.4|7742.6|7743.1|7739.3|7747.4|7744.3|7742.4|7739.1|69
1705468800000|2024-01-17 05:20:00|7742.7|7738.9|7743.7|7739.9|7744.7|7741.6|7741.4|7738.6|56
1705469100000|2024-01-17 05:25:00|7742.7|7739.2|7744.7|7740.9|7745.4|7742.6|7741.4|7738.3|157
1705469400000|2024-01-17 05:30:00|7743.7|7740.6|7742.1|7738.3|7748.4|7744.9|7740.1|7737.3|403
1705469700000|2024-01-17 05:35:00|7741.4|7738.6|7736|7732.2|7743.1|7739.6|7732.4|7729.1|182
1705470000000|2024-01-17 05:40:00|7736.7|7733.2|7740.4|7737.6|7741|7737.6|7735.7|7732.6|35
1705470300000|2024-01-17 05:45:00|7740.7|7736.9|7740.4|7737.6|7742|7738.6|7737.7|7734.6|82
1705470600000|2024-01-17 05:50:00|7740.7|7736.9|7753|7749.2|7759.7|7756.5|7740.7|7736.9|206
1705470900000|2024-01-17 05:55:00|7752|7748.5|7760.3|7756.5|7761|7757.5|7751.3|7748.2|97
1705471200000|2024-01-17 06:00:00|7760|7756.2|7758.3|7755.5|7761.7|7758.5|7755.3|7751.9|106
1705471500000|2024-01-17 06:05:00|7758.7|7754.9|7761|7757.2|7766|7762.5|7758.3|7754.9|102
1705471800000|2024-01-17 06:10:00|7760.3|7757.5|7750.7|7746.9|7760.3|7757.5|7748|7745.2|299
1705472100000|2024-01-17 06:15:00|7750.4|7747.6|7751|7747.2|7754|7750.9|7748.3|7745.2|150
1705472400000|2024-01-17 06:20:00|7750|7747.5|7751.4|7747.6|7752.7|7749.9|7746.3|7743.2|75
1705472700000|2024-01-17 06:25:00|7751.7|7747.9|7759.7|7756.9|7760.4|7756.9|7750.7|7747.2|181
1705473000000|2024-01-17 06:30:00|7760|7757.2|7758.4|7754.6|7761|7757.9|7756.7|7753.6|67
1705473300000|2024-01-17 06:35:00|7757.4|7753.6|7753.4|7749.6|7758.4|7754.9|7752.7|7749.6|67
1705473600000|2024-01-17 06:40:00|7752.7|7749.9|7750.7|7746.9|7754.7|7750.9|7748.4|7745.6|314
1705473900000|2024-01-17 06:45:00|7750.4|7746.6|7741.7|7737.9|7750.7|7747.6|7741|7737.9|217
1705474200000|2024-01-17 06:50:00|7742|7738.2|7741.7|7738.9|7748|7744.9|7740.7|7737.2|80
1705474500000|2024-01-17 06:55:00|7742|7738.2|7752|7748.2|7754|7750.9|7741.4|7737.6|202
1705474800000|2024-01-17 07:00:00|7750.7|7747.9|7734.6|7730.8|7750.7|7747.9|7730.3|7727.2|633
1705475100000|2024-01-17 07:05:00|7734|7730.2|7735|7732.2|7735.6|7732.8|7730|7727.2|126
1705475400000|2024-01-17 07:10:00|7735.3|7732.5|7737.6|7733.8|7738.3|7734.8|7735.3|7731.5|101
1705475700000|2024-01-17 07:15:00|7737.3|7734.5|7746.3|7742.5|7746.3|7742.5|7737.3|7733.8|437
1705476000000|2024-01-17 07:20:00|7746.6|7742.8|7741.6|7738.8|7746.6|7743.5|7738.3|7734.8|196
1705476300000|2024-01-17 07:25:00|7742|7739.2|7736.3|7733.5|7744|7740.5|7736.3|7733.2|146
1705476600000|2024-01-17 07:30:00|7736.6|7732.8|7727.3|7724.5|7736.6|7732.8|7726.3|7723.1|271
1705476900000|2024-01-17 07:35:00|7727.6|7724.8|7730.3|7727.5|7733.9|7730.5|7727.6|7724.8|417
1705477200000|2024-01-17 07:40:00|7729.6|7726.5|7738.9|7735.1|7739.9|7736.5|7729.3|7726.1|184
1705477500000|2024-01-17 07:45:00|7739.3|7735.5|7744.9|7741.1|7747.9|7744.1|7738.6|7735.4|915
1705477800000|2024-01-17 07:50:00|7745.2|7741.4|7743.6|7739.8|7747.2|7744.4|7742.2|7739.4|599
1705478100000|2024-01-17 07:55:00|7742.6|7738.8|7733.9|7731.1|7742.6|7739.4|7730.9|7727.8|576
1705478400000|2024-01-17 08:00:00|7734.2|7730.4|7721.2|7717.4|7734.9|7731.4|7716.8|7713.7|1855
1705478700000|2024-01-17 08:05:00|7721.5|7717.7|7717.1|7714.3|7721.8|7718.4|7713.1|7709.8|1571
1705479000000|2024-01-17 08:10:00|7716.1|7713.3|7702.4|7699.6|7719.1|7716|7699.7|7696.6|1508
1705479300000|2024-01-17 08:15:00|7702.1|7698.6|7701.4|7698.6|7709.4|7706.6|7697.7|7694.3|1624
1705479600000|2024-01-17 08:20:00|7701.1|7698.3|7699.8|7697|7702.7|7699.6|7696.4|7693.6|1265
1705479900000|2024-01-17 08:25:00|7700.7|7697.9|7693.1|7690.3|7705.2|7702.3|7693.1|7689.6|5328
1705480200000|2024-01-17 08:30:00|7693.4|7690.6|7696.5|7693.7|7702.8|7700|7692.8|7689.7|2812
1705480500000|2024-01-17 08:35:00|7696.8|7693|7689.5|7685.7|7701.1|7698.3|7688.8|7685.7|1118
1705480800000|2024-01-17 08:40:00|7689.8|7686|7680.1|7677.3|7693.8|7690.7|7676.8|7674|2118
1705481100000|2024-01-17 08:45:00|7680.4|7677.6|7683.4|7680.6|7685.8|7682.7|7680.4|7677.3|739
1705481400000|2024-01-17 08:50:00|7683.1|7680.3|7687.4|7684.6|7690.1|7687|7680.4|7677.3|855
1705481700000|2024-01-17 08:55:00|7687.8|7685|7685.8|7683|7691.1|7688.3|7681.8|7679|883
1705482000000|2024-01-17 09:00:00|7686.1|7682.3|7707.8|7705|7708.8|7706|7681.4|7678.3|1545
1705482300000|2024-01-17 09:05:00|7707.4|7704.6|7712.1|7708.3|7716.1|7713.3|7703.8|7700.6|1420
1705482600000|2024-01-17 09:10:00|7711.4|7708.6|7698.1|7694.3|7711.4|7708.6|7694.1|7690.6|807
1705482900000|2024-01-17 09:15:00|7697.4|7694.6|7688.4|7684.6|7698.4|7695.3|7687.1|7683.6|646
1705483200000|2024-01-17 09:20:00|7687.4|7684.3|7682.7|7678.9|7690.4|7687.6|7659.3|7654.8|3706
1705483500000|2024-01-17 09:25:00|7682.4|7679.6|7669|7665.2|7684|7680.9|7665.3|7662.5|1691
1705483800000|2024-01-17 09:30:00|7669.3|7665.5|7663.6|7659.8|7669.6|7666.5|7660.3|7656.8|813
1705484100000|2024-01-17 09:35:00|7662.6|7659.4|7646.9|7643.1|7663.6|7660.5|7642.9|7640.1|2598
1705484400000|2024-01-17 09:40:00|7646.6|7643.8|7640.9|7638.1|7649.6|7646.5|7638.9|7635.8|3938
1705484700000|2024-01-17 09:45:00|7639.9|7637.1|7643.6|7640.8|7645.6|7642.5|7633.6|7630.8|1434
1705485000000|2024-01-17 09:50:00|7643.3|7640.5|7637.6|7634.8|7645.3|7642.5|7636.9|7633.8|752
1705485300000|2024-01-17 09:55:00|7636.6|7633.8|7647.3|7644.5|7650|7647.2|7633.9|7631.1|2321
1705485600000|2024-01-17 10:00:00|7647.6|7643.8|7660|7657.2|7664|7660.9|7641.3|7638.5|1856
1705485900000|2024-01-17 10:05:00|7659.6|7656.8|7648|7645.2|7660.6|7657.2|7645|7642.2|976
1705486200000|2024-01-17 10:10:00|7647|7644.2|7648|7645.2|7654|7651.2|7645|7642.2|1061
1705486500000|2024-01-17 10:15:00|7648.3|7644.5|7654.3|7651.5|7655|7651.5|7642.6|7639.5|680
1705486800000|2024-01-17 10:20:00|7654.6|7651.8|7646.3|7642.5|7655.6|7652.5|7641.3|7638.5|1242
1705487100000|2024-01-17 10:25:00|7645.9|7643.1|7661.9|7659.1|7666.3|7662.8|7644.9|7641.8|1327
1705487400000|2024-01-17 10:30:00|7662.6|7658.8|7676.6|7673.8|7684.3|7681.5|7662.6|7658.8|1447
1705487700000|2024-01-17 10:35:00|7676.9|7673.1|7673.9|7670.1|7677.9|7674.8|7667.3|7664.1|1219
1705488000000|2024-01-17 10:40:00|7672.6|7669.8|7661.6|7658.8|7675.3|7672.5|7660.9|7658.1|458
1705488300000|2024-01-17 10:45:00|7661.9|7659.1|7666.9|7663.1|7670.2|7667.1|7661.6|7658.6|735
1705488600000|2024-01-17 10:50:00|7667.9|7664.1|7662.2|7659.4|7668.2|7665.4|7657.9|7655.1|539
1705488900000|2024-01-17 10:55:00|7662.6|7658.8|7668.9|7665.1|7670.6|7667.1|7661.2|7658.4|425
1705489200000|2024-01-17 11:00:00|7668.6|7665.8|7664.9|7661.1|7669.9|7666.8|7658.2|7655.1|605
1705489500000|2024-01-17 11:05:00|7664.6|7660.8|7653.9|7651.1|7665.6|7662.5|7651.9|7649.1|658
1705489800000|2024-01-17 11:10:00|7653.2|7650.1|7646.2|7643.4|7653.9|7650.4|7643.9|7641.1|560
1705490100000|2024-01-17 11:15:00|7646.5|7643.7|7649.3|7646.5|7654.3|7651.1|7644.6|7641.5|940
1705490400000|2024-01-17 11:20:00|7650.3|7647.5|7652.6|7649.8|7656.6|7653.5|7643.9|7640.5|350
1705490700000|2024-01-17 11:25:00|7653.3|7649.5|7662.6|7658.8|7668.6|7665.8|7653.3|7649.5|419
1705491000000|2024-01-17 11:30:00|7662.3|7659.5|7673.9|7670.1|7681.6|7678.5|7662.3|7658.8|451
1705491300000|2024-01-17 11:35:00|7673.6|7669.8|7673.2|7670.4|7675.2|7671.8|7669.9|7666.4|939
1705491600000|2024-01-17 11:40:00|7672.6|7669.8|7676.9|7674.1|7679.9|7676.8|7670.9|7668.1|231
1705491900000|2024-01-17 11:45:00|7677.2|7674.4|7681.3|7678.5|7687.3|7683.8|7671.9|7668.1|810
1705492200000|2024-01-17 11:50:00|7681.6|7677.8|7678.6|7675.8|7681.6|7678.5|7672.6|7669.8|263
1705492500000|2024-01-17 11:55:00|7679.2|7675.4|7690.6|7686.8|7691.2|7688.1|7672.9|7670.1|1340
1705492800000|2024-01-17 12:00:00|7689.9|7687.1|7686.2|7683.4|7693.2|7690.4|7684.9|7681.4|418
1705493100000|2024-01-17 12:05:00|7685.9|7683.1|7685.9|7683.1|7688.9|7685.8|7680.9|7678.1|540
1705493400000|2024-01-17 12:10:00|7686.3|7683.5|7690.9|7688.1|7695.2|7692.1|7682.9|7680.1|758
1705493700000|2024-01-17 12:15:00|7691.2|7688.4|7690.6|7686.8|7692.9|7689.8|7687.9|7685.1|378
1705494000000|2024-01-17 12:20:00|7690.9|7687.1|7690.9|7688.1|7694.6|7691.1|7685.2|7682.4|600
1705494300000|2024-01-17 12:25:00|7691.6|7687.8|7686.9|7683.1|7694.6|7691.1|7685.9|7683.1|326
1705494600000|2024-01-17 12:30:00|7686.6|7683.8|7678.5|7675.7|7687.2|7684.1|7677.8|7674.5|636
1705494900000|2024-01-17 12:35:00|7678.9|7676.1|7674.5|7671.7|7682.8|7679|7673.8|7670.7|394
1705495200000|2024-01-17 12:40:00|7674.8|7671|7682.2|7679.4|7686.9|7683.1|7673.2|7670|668
1705495500000|2024-01-17 12:45:00|7681.9|7679.1|7670.5|7667.7|7683.9|7680.1|7663.2|7660.1|573
1705495800000|2024-01-17 12:50:00|7670.2|7667.4|7671.2|7668.4|7674.2|7670.7|7669.2|7666.4|553
1705496100000|2024-01-17 12:55:00|7672.2|7668.7|7669.2|7666.4|7675.2|7671.7|7665.2|7661.4|555
1705496400000|2024-01-17 13:00:00|7668.8|7666|7656.8|7653|7668.8|7666|7647.5|7644.7|2560
1705496700000|2024-01-17 13:05:00|7656.5|7652.7|7673.8|7670|7678.5|7675.7|7655.2|7652.4|1235
1705497000000|2024-01-17 13:10:00|7672.8|7669.7|7662.8|7660|7674.8|7671|7661.1|7658|809
1705497300000|2024-01-17 13:15:00|7662.5|7659.7|7649.4|7646.6|7663.8|7660.7|7647.1|7644.3|1024
1705497600000|2024-01-17 13:20:00|7649.1|7646.3|7643.1|7640.3|7649.1|7646.3|7639.8|7637|1343
1705497900000|2024-01-17 13:25:00|7642.8|7640|7658.5|7654.7|7662.2|7658.7|7642.8|7640|1730
1705498200000|2024-01-17 13:30:00|7657.8|7654|7648.2|7645.4|7657.8|7654.7|7633.8|7630.7|1727
1705498500000|2024-01-17 13:35:00|7648.1|7645.3|7655.2|7652.4|7658.8|7655.3|7638.5|7635.7|565
1705498800000|2024-01-17 13:40:00|7655.5|7652.7|7663.5|7659.7|7665.8|7663|7650.8|7647.7|937
1705499100000|2024-01-17 13:45:00|7663.8|7660|7664.5|7660.7|7666.8|7663.7|7652.2|7649.4|1436
1705499400000|2024-01-17 13:50:00|7663.5|7659.7|7662.8|7660|7670.5|7667.4|7658.8|7656|694
1705499700000|2024-01-17 13:55:00|7662.5|7659.7|7652.8|7650|7664.8|7661.7|7648.5|7645.7|1607
1705500000000|2024-01-17 14:00:00|7653.8|7650.7|7643.8|7641|7657.5|7654.7|7631.5|7628.3|2792
1705500300000|2024-01-17 14:05:00|7643.5|7640|7634.8|7631|7645.5|7642.3|7632.1|7629.3|1329
1705500600000|2024-01-17 14:10:00|7635.1|7631.3|7646.8|7644|7649.8|7646.7|7628.8|7625.7|2092
1705500900000|2024-01-17 14:15:00|7647.5|7644.7|7661.4|7658.6|7672.1|7668.7|7647.5|7643.7|1582
1705501200000|2024-01-17 14:20:00|7661.8|7659|7675.4|7672.6|7679.6|7676.6|7653.8|7651|2717
1705501500000|2024-01-17 14:25:00|7675.8|7672|7672.1|7669.3|7681.4|7677.6|7664.8|7662|1437
1705501800000|2024-01-17 14:30:00|7671.8|7668|7679.4|7676.6|7682.9|7680|7662.6|7659|2990
1705502100000|2024-01-17 14:35:00|7680.1|7676.3|7670.7|7667.9|7682.4|7679.6|7663.7|7660.6|7227
1705502400000|2024-01-17 14:40:00|7670.4|7667.6|7673|7669.2|7675|7672.2|7655.6|7652.8|8421
1705502700000|2024-01-17 14:45:00|7672.7|7668.9|7675|7672.2|7681.7|7678.2|7668|7665.2|4645
1705503000000|2024-01-17 14:50:00|7675.7|7671.9|7673|7669.2|7680.3|7677.2|7664|7660.8|4635
1705503300000|2024-01-17 14:55:00|7674|7670.2|7666.3|7663.5|7680.7|7677.9|7663.6|7660.5|4667
1705503600000|2024-01-17 15:00:00|7666|7663.2|7652|7649.2|7671|7668.2|7646.3|7643.2|4146
1705503900000|2024-01-17 15:05:00|7652.3|7649.5|7660.3|7656.5|7665.6|7662|7652|7648.8|2747
1705504200000|2024-01-17 15:10:00|7660|7656.2|7666.4|7662.6|7666.4|7662.9|7638.6|7635.2|3191
1705504500000|2024-01-17 15:15:00|7666.7|7662.9|7693.4|7689.6|7699.4|7696.2|7665.4|7661.9|4796
1705504800000|2024-01-17 15:20:00|7692.7|7689.9|7685.7|7681.9|7693.4|7690.2|7677.4|7674.2|2403
1705505100000|2024-01-17 15:25:00|7686|7682.9|7681.7|7678.9|7690.4|7687.6|7679.4|7675.9|1625
1705505400000|2024-01-17 15:30:00|7681.3|7678.5|7710.7|7707.9|7716|7713.2|7675.3|7672|3969
1705505700000|2024-01-17 15:35:00|7710|7707.2|7695.3|7692.5|7714|7711.2|7692|7689.2|4738
1705506000000|2024-01-17 15:40:00|7695|7692.2|7699.7|7696.9|7705.4|7702.3|7694.7|7691.6|1858
1705506300000|2024-01-17 15:45:00|7700.4|7696.6|7696.4|7693.6|7705.4|7701.9|7689.7|7686.9|2286
1705506600000|2024-01-17 15:50:00|7697.4|7694.6|7721.4|7717.6|7723.4|7720.6|7695.4|7692.2|2118
1705506900000|2024-01-17 15:55:00|7720.7|7717.9|7699.4|7696.6|7721.4|7718.6|7699.1|7695.6|2901
1705507200000|2024-01-17 16:00:00|7700.4|7697.6|7709.4|7706.6|7719.2|7715.9|7700.4|7697.3|1433
1705507500000|2024-01-17 16:05:00|7709.7|7706.9|7714.4|7710.6|7720.4|7717.2|7702.4|7699.6|1449
1705507800000|2024-01-17 16:10:00|7714.7|7710.9|7737.7|7734.9|7739.4|7736.6|7712.7|7709.6|4850
1705508100000|2024-01-17 16:15:00|7738.1|7735.3|7733.4|7730.6|7738.7|7735.6|7725.7|7722.6|2319
1705508400000|2024-01-17 16:20:00|7733.7|7729.9|7734|7731.2|7751|7748.2|7732.4|7729.2|4086
1705508700000|2024-01-17 16:25:00|7734.4|7731.6|7728.1|7725.3|7752|7749.2|7724|7720.9|9279
1705509000000|2024-01-17 16:30:00|7728.7|7725.9|7741.7|7738.9|7748.7|7745.2|7723.4|7719.9|3655
1705509300000|2024-01-17 16:35:00|7742.4|7738.6|7724.7|7720.9|7747.7|7744.9|7722.7|7719.9|2268
1705509600000|2024-01-17 16:40:00|7724.4|7720.6|7726.7|7722.9|7731|7727.9|7722|7718.2|1634
1705509900000|2024-01-17 16:45:00|7726.4|7723.6|7709.3|7705.5|7729.7|7726.6|7708.3|7705.2|1590
1705510200000|2024-01-17 16:50:00|7709|7706.2|7691|7688.2|7709.3|7706.2|7689|7686|1837
1705510500000|2024-01-17 16:55:00|7691.3|7687.5|7691.6|7688.8|7698.6|7695.5|7685.3|7682.2|1053
1705510800000|2024-01-17 17:00:00|7692.3|7688.5|7689.6|7686.8|7697.3|7694.2|7678|7675.2|2272
1705511100000|2024-01-17 17:05:00|7689|7686.2|7686.6|7683.8|7692.3|7689.5|7683|7680.2|951
1705511400000|2024-01-17 17:10:00|7687|7683.2|7706.3|7703.5|7713.6|7709.8|7683.6|7680.8|2908
1705511700000|2024-01-17 17:15:00|7706.6|7703.8|7715.3|7712.5|7722.6|7719.5|7704.6|7701.5|1448
1705512000000|2024-01-17 17:20:00|7715.6|7712.8|7708.3|7705.5|7728|7725.2|7707.3|7703.8|1155
1705512300000|2024-01-17 17:25:00|7708.6|7705.8|7705.3|7701.5|7713.3|7709.8|7702.6|7699.5|465
1705512600000|2024-01-17 17:30:00|7704.6|7701.8|7705.6|7701.8|7720.3|7717.2|7704|7700.5|599
1705512900000|2024-01-17 17:35:00|7704.6|7701.1|7694.3|7691.5|7709.3|7706.5|7693.9|7690.5|2040
1705513200000|2024-01-17 17:40:00|7693.9|7691.1|7695.6|7692.8|7700.9|7697.4|7691.2|7688.1|729
1705513500000|2024-01-17 17:45:00|7695.2|7692.4|7687.6|7683.8|7699.9|7696.8|7686.9|7683.8|779
1705513800000|2024-01-17 17:50:00|7686.9|7684.1|7699.9|7697.1|7701.2|7698.1|7686.9|7683.8|445
1705514100000|2024-01-17 17:55:00|7700.6|7696.8|7689.9|7686.1|7700.9|7697.4|7688.6|7685.5|716
1705514400000|2024-01-17 18:00:00|7689.6|7686.8|7693.6|7690.8|7695.6|7692.8|7685.3|7682.1|1185
1705514700000|2024-01-17 18:05:00|7693.9|7690.1|7690.6|7687.8|7697.8|7694.5|7687.6|7684.8|879
1705515000000|2024-01-17 18:10:00|7691.9|7688.1|7716.3|7712.5|7716.3|7712.8|7691.6|7688.1|1127
1705515300000|2024-01-17 18:15:00|7715.9|7713.1|7719.9|7716.1|7727.9|7724.5|7715.9|7713.1|1410
1705515600000|2024-01-17 18:20:00|7720.6|7717.8|7718.6|7715.8|7726.6|7723.5|7717.6|7714.5|805
1705515900000|2024-01-17 18:25:00|7719.3|7715.5|7729.9|7726.1|7730.6|7727.8|7719.3|7715.5|822
1705516200000|2024-01-17 18:30:00|7728.6|7725.8|7730.9|7728.1|7741.9|7739.1|7727.6|7723.8|1940
1705516500000|2024-01-17 18:35:00|7730.6|7727.8|7735.3|7732.5|7743.9|7740.8|7730.6|7727.8|2028
1705516800000|2024-01-17 18:40:00|7734.6|7731.8|7739.6|7736.8|7746.1|7742.8|7734.6|7731.8|943
1705517100000|2024-01-17 18:45:00|7740.3|7736.5|7741.3|7738.5|7746.3|7743.5|7736.3|7733.1|1004
1705517400000|2024-01-17 18:50:00|7742.3|7738|7742.9|7739.1|7748.6|7745.5|7738.2|7735.1|852
1705517700000|2024-01-17 18:55:00|7743.9|7740.1|7747.2|7744.4|7749.2|7746.4|7742.2|7739.1|693
1705518000000|2024-01-17 19:00:00|7746.5|7743.7|7758.3|7755.5|7759.6|7756.8|7745.2|7742.4|2177
1705518300000|2024-01-17 19:05:00|7758.6|7755.8|7756.6|7753.8|7760.6|7757.5|7749.6|7746.5|2928
1705518600000|2024-01-17 19:10:00|7756.9|7753.1|7759.6|7756.8|7762.6|7759.5|7756.6|7753.1|1775
1705518900000|2024-01-17 19:15:00|7759.3|7756.5|7771.6|7768.8|7772.9|7769.8|7759.3|7756.5|3999
1705519200000|2024-01-17 19:20:00|7772.3|7768.5|7774.2|7771.4|7775.3|7772.5|7769.2|7766.4|2835
1705519500000|2024-01-17 19:25:00|7775.2|7771.1|7763.9|7761.1|7783.2|7780.4|7761.6|7758.8|6964
1705519800000|2024-01-17 19:30:00|7763.6|7760.8|7764.9|7762.1|7768.6|7765.4|7761.2|7758.4|2318
1705520100000|2024-01-17 19:35:00|7764.2|7761.4|7765.2|7762.4|7767.6|7764.4|7763.6|7760.4|511
1705520400000|2024-01-17 19:40:00|7765.9|7762.1|7774.2|7771.4|7776.2|7773.4|7765.9|7762.1|702
1705520700000|2024-01-17 19:45:00|7773.9|7771.1|7775.5|7771.7|7775.5|7772.1|7769.7|7766.4|446
1705521000000|2024-01-17 19:50:00|7775.2|7772.4|7779.2|7776.4|7780.2|7777.1|7774.2|7771.4|961
1705521300000|2024-01-17 19:55:00|7778.9|7776.1|7781.6|7777.8|7784.9|7781.4|7778.9|7776.1|861
1705521600000|2024-01-17 20:00:00|7781.9|7778.8|7787.6|7784.8|7789.2|7786.1|7778.9|7775.8|1020
1705521900000|2024-01-17 20:05:00|7787.9|7784.1|7782.9|7780.1|7787.9|7784.4|7780.9|7778.1|483
1705522200000|2024-01-17 20:10:00|7783.9|7781.1|7780.6|7777.8|7785.9|7783.1|7780.6|7777.1|286
1705522500000|2024-01-17 20:15:00|7780.9|7778.1|7776.9|7774.1|7782.9|7780.1|7775.2|7771.8|175
1705522800000|2024-01-17 20:20:00|7776.6|7773.8|7774.9|7772.1|7777.9|7775.1|7772.2|7768.8|516
1705523100000|2024-01-17 20:25:00|7775.2|7772.4|7770.6|7767.8|7775.9|7773.1|7770.4|7767.1|302
1705523400000|2024-01-17 20:30:00|7770.9|7768.1|7772.9|7770.1|7773.9|7771.1|7770.5|7767.7|1261
1705523700000|2024-01-17 20:35:00|7772.5|7769.7|7771.5|7768.7|7773.9|7771.1|7770.2|7767.1|566
1705524000000|2024-01-17 20:40:00|7772.5|7769.7|7775.2|7771.4|7777.5|7774.7|7771.5|7769.4|162
1705524300000|2024-01-17 20:45:00|7774.5|7771.7|7772.9|7770.1|7775.9|7772.1|7770.2|7766.7|1329
1705524600000|2024-01-17 20:50:00|7773.2|7770.4|7775.6|7772.8|7776.9|7774.1|7772.9|7769.8|308
1705524900000|2024-01-17 20:55:00|7775.9|7773.1|7782.2|7779.4|7783.2|7780.1|7775.1|7771.8|411
1705525200000|2024-01-17 21:00:00|7781.9|7779.1|7781.6|7778.8|7786.9|7783.6|7780.9|7777.1|1083
1705525500000|2024-01-17 21:05:00|7782.2|7778.4|7781.9|7779.1|7783.4|7780.4|7777.9|7774.4|1586
1705525800000|2024-01-17 21:10:00|7782.2|7778.4|7779.2|7775.4|7782.2|7779.1|7778.6|7775.1|129
1705526100000|2024-01-17 21:15:00|7779.9|7776.4|7782.9|7779.1|7783.5|7780.4|7779.9|7776.1|111
1705526400000|2024-01-17 21:20:00|7783.2|7780.1|7781.9|7778.1|7783.2|7780.1|7779.9|7777.1|70
1705526700000|2024-01-17 21:25:00|7781.2|7778.4|7776.7|7772.9|7781.6|7778.4|7776.7|7772.9|214
1705527000000|2024-01-17 21:30:00|7778.9|7771.1|7775.9|7772.1|7778.9|7774.1|7773.2|7769.4|439
1705527300000|2024-01-17 21:35:00|7775.2|7771.4|7789.9|7786.1|7790|7786.1|7775.2|7771.4|3869
1705527600000|2024-01-17 21:40:00|7790.2|7786.4|7783.9|7780.1|7791.6|7788.4|7782.9|7779.1|70
1705527900000|2024-01-17 21:45:00|7783.6|7779.8|7781.6|7777.8|7784.9|7781.4|7779.2|7776.1|135
1705528200000|2024-01-17 21:50:00|7781.2|7778.4|7778.2|7774.4|7781.2|7778.4|7776.2|7773.1|389
1705528500000|2024-01-17 21:55:00|7778.7|7774.9|7780|7776.2|7780.5|7776.2|7776.2|7772.7|147
1705528800000|2024-01-17 22:00:00|7780.4|7776.6|7782.5|7778.7|7787|7779.2|7779.4|7774.7|81
1705529100000|2024-01-17 22:05:00|7785.9|7783.1|7786.9|7779.1|7787.2|7783.7|7783|7777.1|21
1705529400000|2024-01-17 22:10:00|7786.2|7778.4|7786.2|7778.4|7786.2|7780.2|7784|7778.2|0
1705529700000|2024-01-17 22:15:00|7784.4|7780.6|7786.2|7778.4|7787.5|7782.2|7784.2|7778.4|3
1705530000000|2024-01-17 22:20:00|7786.5|7778.7|7785|7781.2|7787.5|7781.5|7783.4|7778.4|3
1705530300000|2024-01-17 22:25:00|7787.5|7779.7|7786.7|7778.9|7787.5|7781.5|7782.5|7776.7|9
1705530600000|2024-01-17 22:30:00|7786.3|7778.5|7786.5|7783.7|7786.5|7783.7|7783.2|7778.2|30
1705530900000|2024-01-17 22:35:00|7786.2|7783.4|7786.8|7783|7786.8|7783.4|7785.8|7782.7|15
1705531200000|2024-01-17 22:40:00|7787.2|7783.4|7784.9|7781.1|7787.2|7783.4|7784.9|7781.1|20
1705531500000|2024-01-17 22:45:00|7784.5|7781.7|7779.7|7775.9|7786.5|7782.1|7777.5|7772|59
1705531800000|2024-01-17 22:50:00|7780.2|7776.4|7783|7779.2|7786.5|7780.7|7780.2|7775.4|1689
1705532100000|2024-01-17 22:55:00|7782.5|7778.7|7782|7778.2|7784.4|7780.1|7781.6|7775.1|41
1705532400000|2024-01-17 23:00:00|7781.4|7777.6|7781.4|7777.6|7781.4|7777.6|7781.4|7777.6|0
1705539600000|2024-01-18 01:00:00|7787.7|7783.9|7794|7790.2|7796.7|7792.6|7784.7|7781.3|658
1705539900000|2024-01-18 01:05:00|7793|7789.4|7787.3|7783.5|7803|7799.5|7786.7|7783.2|468
1705540200000|2024-01-18 01:10:00|7787|7783.2|7791|7787.2|7792.3|7788.5|7783|7779.2|291
1705540500000|2024-01-18 01:15:00|7790.3|7786.5|7802.7|7798.9|7802.7|7798.9|7789|7785.2|109
1705540800000|2024-01-18 01:20:00|7803|7799.2|7797.7|7793.9|7803|7799.2|7794.3|7791.5|255
1705541100000|2024-01-18 01:25:00|7797.3|7794.5|7785|7781.2|7799|7795.5|7783.2|7779.5|239
1705541400000|2024-01-18 01:30:00|7784.7|7780.9|7780.6|7777.8|7786.3|7783.5|7779.3|7775.8|206
1705541700000|2024-01-18 01:35:00|7780.3|7777.5|7787.3|7784.5|7794.3|7790.5|7780.3|7777.2|154
1705542000000|2024-01-18 01:40:00|7787|7784.2|7781|7777.2|7790.3|7786.9|7780.3|7777.2|106
1705542300000|2024-01-18 01:45:00|7780.7|7777.9|7776.6|7773.8|7784.3|7780.5|7776.6|7773.8|175
1705542600000|2024-01-18 01:50:00|7777.6|7775.5|7782.3|7778.5|7782.3|7778.5|7777.6|7775.5|130
1705542900000|2024-01-18 01:55:00|7783|7779.2|7785|7781.2|7785.3|7782.5|7781|7777.5|120
1705543200000|2024-01-18 02:00:00|7784.7|7781.9|7776|7772.2|7784.7|7781.9|7773.6|7770.2|201
1705543500000|2024-01-18 02:05:00|7775.6|7773.2|7767.6|7764.8|7775.6|7773.2|7766.8|7763.5|362
1705543800000|2024-01-18 02:10:00|7767.3|7764.5|7767.6|7764.8|7773.6|7770.8|7767.3|7763.5|92
1705544100000|2024-01-18 02:15:00|7768.3|7764.5|7770.6|7767.8|7772|7768.8|7766.6|7763.8|460
1705544400000|2024-01-18 02:20:00|7771|7767.2|7773.6|7770.8|7774|7771.2|7769.6|7766.5|569
1705544700000|2024-01-18 02:25:00|7773|7769.8|7772|7769.2|7774.6|7771.8|7772|7768.8|88
1705545000000|2024-01-18 02:30:00|7772.3|7768.5|7766.3|7762.5|7772.3|7768.8|7762|7758.8|185
1705545300000|2024-01-18 02:35:00|7765.6|7761.8|7768|7764.2|7771|7767.8|7763.8|7760.5|169
1705545600000|2024-01-18 02:40:00|7768.3|7764.5|7759.6|7756.8|7769|7766.2|7758.6|7754.8|237
1705545900000|2024-01-18 02:45:00|7760.6|7757.8|7761.3|7757.5|7762|7759.2|7759.3|7755.8|267
1705546200000|2024-01-18 02:50:00|7760.6|7757.8|7754.3|7750.5|7761.3|7757.8|7752|7748.9|286
1705546500000|2024-01-18 02:55:00|7753.6|7750.8|7754|7751.2|7754.3|7751.2|7748.3|7745.5|179
1705546800000|2024-01-18 03:00:00|7754.3|7750.5|7768.7|7764.9|7768.7|7765.2|7753.3|7750|912
1705547100000|2024-01-18 03:05:00|7768|7764.2|7765.7|7761.9|7768.3|7764.9|7765|7761.9|155
1705547400000|2024-01-18 03:10:00|7765.3|7762.5|7769|7765.2|7769.7|7766.2|7765.3|7761.9|479
1705547700000|2024-01-18 03:15:00|7768.7|7765.9|7774|7771.2|7776|7772.2|7767.7|7763.9|109
1705548000000|2024-01-18 03:20:00|7774.7|7770.9|7778|7774.2|7779|7775.5|7774.3|7770.9|776
1705548300000|2024-01-18 03:25:00|7778.3|7775.5|7776.3|7772.5|7780|7776.5|7775.7|7772.2|60
1705548600000|2024-01-18 03:30:00|7776|7772.2|7775.3|7771.5|7776.3|7772.8|7773.6|7770.5|24
1705548900000|2024-01-18 03:35:00|7774.6|7771.8|7776.6|7772.8|7776.6|7773.2|7774|7770.8|195
1705549200000|2024-01-18 03:40:00|7776|7773.8|7777.3|7773.5|7778|7774.2|7775.6|7772.8|29
1705549500000|2024-01-18 03:45:00|7777.6|7773.8|7777.9|7774.1|7779.6|7776.8|7775|7771.8|46
1705549800000|2024-01-18 03:50:00|7777.6|7773.8|7773.6|7769.8|7777.6|7774.1|7771.6|7768.8|59
1705550100000|2024-01-18 03:55:00|7772.9|7770.1|7775.9|7773.1|7777.1|7773.3|7772.3|7768.8|48
1705550400000|2024-01-18 04:00:00|7776.6|7772.8|7778.9|7775.1|7779.6|7776.1|7775.9|7772.5|38
1705550700000|2024-01-18 04:05:00|7777.9|7774.8|7780.3|7776.5|7780.3|7777.1|7777.6|7774.5|35
1705551000000|2024-01-18 04:10:00|7779.9|7776.1|7781.6|7778.8|7781.6|7778.8|7778.9|7776.1|6
1705551300000|2024-01-18 04:15:00|7781.9|7779.1|7785.9|7783.1|7786.9|7783.4|7780.6|7777.8|154
1705551600000|2024-01-18 04:20:00|7785.6|7782.1|7783.9|7781.1|7785.9|7783.1|7782.6|7779.8|42
1705551900000|2024-01-18 04:25:00|7784.3|7781.5|7785.9|7783.1|7787.6|7784.1|7784.3|7781.5|26
1705552200000|2024-01-18 04:30:00|7786.6|7782.8|7786.6|7783.8|7788.9|7786.1|7786.6|7782.8|44
1705552500000|2024-01-18 04:35:00|7786.9|7784.1|7786.9|7783.1|7787.6|7784.1|7785.6|7782.8|18
1705552800000|2024-01-18 04:40:00|7786.6|7782.8|7782.9|7779.1|7787.2|7783.8|7781.6|7778.8|88
1705553100000|2024-01-18 04:45:00|7782.6|7778.8|7783.9|7780.1|7784.6|7781.1|7781.2|7777.8|20
1705553400000|2024-01-18 04:50:00|7783.6|7780.8|7784.9|7781.1|7785.6|7782.3|7783.6|7780.1|7
1705553700000|2024-01-18 04:55:00|7784.6|7781.8|7783.6|7780.8|7785.6|7782.1|7782.9|7779.8|50
1705554000000|2024-01-18 05:00:00|7782.6|7779.8|7780.2|7776.4|7785.2|7781.4|7776.9|7773.7|465
1705554300000|2024-01-18 05:05:00|7779.5|7775.7|7779.2|7776.4|7781.2|7777.4|7776.9|7773.4|16
1705554600000|2024-01-18 05:10:00|7780.2|7775.7|7778.2|7774.4|7780.2|7775.7|7776.2|7772.4|18
1705554900000|2024-01-18 05:15:00|7779.2|7775.4|7779.9|7777.1|7780.5|7777.1|7778.2|7775.4|27
1705555200000|2024-01-18 05:20:00|7779.5|7775.7|7782.2|7778.4|7783.2|7780.1|7778.9|7775.4|11
1705555500000|2024-01-18 05:25:00|7781.2|7778.1|7783.8|7780|7788.2|7784.4|7781.2|7778.1|90
1705555800000|2024-01-18 05:30:00|7784.2|7780.4|7787.8|7784|7791.8|7789|7781.8|7778.7|139
1705556100000|2024-01-18 05:35:00|7787.2|7784.4|7779.5|7775.7|7787.8|7784.7|7779.5|7775.7|236
1705556400000|2024-01-18 05:40:00|7779.8|7776|7783.5|7779.7|7783.5|7780.7|7779.5|7776|75
1705556700000|2024-01-18 05:45:00|7783.2|7780.4|7778.5|7775.7|7786.5|7783|7777.2|7773.4|121
1705557000000|2024-01-18 05:50:00|7778.8|7775|7788.5|7784.7|7790.2|7786.7|7778.5|7775|98
1705557300000|2024-01-18 05:55:00|7788.8|7785|7789.1|7785.3|7791.1|7787.7|7788.5|7784.7|14
1705557600000|2024-01-18 06:00:00|7788.5|7785.7|7792.5|7788.7|7793.5|7790|7788.1|7784.7|351
1705557900000|2024-01-18 06:05:00|7791.8|7789|7799.5|7796.7|7800.1|7796.7|7791.5|7788.3|451
1705558200000|2024-01-18 06:10:00|7798.8|7796|7797.1|7793.3|7802.1|7798.7|7796.1|7792.3|167
1705558500000|2024-01-18 06:15:00|7796.8|7794|7802.5|7799.7|7805.5|7802|7796.8|7793.3|264
1705558800000|2024-01-18 06:20:00|7802.8|7800|7804.5|7800.7|7805.1|7801.7|7800.5|7797.3|148
1705559100000|2024-01-18 06:25:00|7804.1|7801.3|7800.4|7797.6|7805.1|7801.7|7798.4|7795.1|137
1705559400000|2024-01-18 06:30:00|7801.1|7797.3|7802.4|7798.6|7802.8|7799.6|7798.4|7795.3|124
1705559700000|2024-01-18 06:35:00|7802.1|7798.3|7801.4|7798.6|7804.1|7800.6|7801.4|7798.3|30
1705560000000|2024-01-18 06:40:00|7802.4|7799.6|7805.4|7801.6|7807.1|7804.3|7802.4|7799.3|160
1705560300000|2024-01-18 06:45:00|7806.1|7802.6|7808.4|7805.6|7810.1|7806.6|7805.1|7801.6|232
1705560600000|2024-01-18 06:50:00|7808.1|7805.3|7813.4|7810.6|7814.4|7811|7808.1|7805.3|357
1705560900000|2024-01-18 06:55:00|7814.1|7810.3|7808.7|7804.9|7814.7|7811.3|7806.4|7803.6|298
1705561200000|2024-01-18 07:00:00|7808.1|7805.3|7810.1|7806.3|7810.7|7807.9|7806.1|7803.3|607
1705561500000|2024-01-18 07:05:00|7810.4|7807.3|7803.4|7799.6|7810.4|7807.3|7802.4|7799.1|1388
1705561800000|2024-01-18 07:10:00|7803.1|7800.3|7805.4|7801.6|7808.4|7804.9|7800.7|7797.6|803
1705562100000|2024-01-18 07:15:00|7805.7|7801.9|7806.4|7802.6|7810.7|7807.3|7804.7|7801.6|437
1705562400000|2024-01-18 07:20:00|7807.4|7803.6|7804.4|7800.6|7807.4|7803.6|7798.1|7795.3|670
1705562700000|2024-01-18 07:25:00|7803.7|7800.9|7803|7800.2|7805.5|7802.2|7799|7795.2|577
1705563000000|2024-01-18 07:30:00|7804|7800.6|7808|7805.2|7808|7805.2|7801.4|7798.6|787
1705563300000|2024-01-18 07:35:00|7808.7|7804.9|7807.7|7804.9|7811.7|7808.6|7804.7|7801.4|2398
1705563600000|2024-01-18 07:40:00|7808.4|7804.6|7804.7|7801.9|7811|7807.9|7803.7|7800.9|171
1705563900000|2024-01-18 07:45:00|7805.7|7802.4|7809|7805.2|7809.4|7806.6|7803.4|7799.6|440
1705564200000|2024-01-18 07:50:00|7808.4|7804.6|7808.4|7805.6|7810.4|7807.2|7799.7|7796.9|661
1705564500000|2024-01-18 07:55:00|7807.7|7804.9|7800|7796.2|7808.4|7804.9|7799.2|7795.4|1775
1705564800000|2024-01-18 08:00:00|7799|7795.2|7805|7802.2|7816.7|7813.2|7795|7791.9|3388
1705565100000|2024-01-18 08:05:00|7804.7|7801.9|7800|7796.2|7806|7802.9|7791|7787.2|2012
1705565400000|2024-01-18 08:10:00|7798.7|7795.9|7783|7780.2|7803.3|7799.5|7781|7778.2|2606
1705565700000|2024-01-18 08:15:00|7783.3|7779.5|7780|7777.2|7786|7783.2|7775.6|7772.5|957
1705566000000|2024-01-18 08:20:00|7780.3|7776.5|7782.6|7779.8|7786|7782.5|7769|7766.2|2420
1705566300000|2024-01-18 08:25:00|7781.6|7777.8|7793|7790.2|7793|7790.2|7775|7771.8|5970
1705566600000|2024-01-18 08:30:00|7794|7790.5|7793.3|7790.5|7804.3|7800.5|7784.3|7780.5|6149
1705566900000|2024-01-18 08:35:00|7793.6|7790.8|7797.3|7794.5|7798.3|7795.5|7791.6|7788.5|2043
1705567200000|2024-01-18 08:40:00|7796.3|7793.5|7801.3|7798.5|7807|7803.9|7795.3|7792.2|851
1705567500000|2024-01-18 08:45:00|7801|7797.5|7800|7797.2|7801.3|7798.5|7793|7790.2|681
1705567800000|2024-01-18 08:50:00|7800.3|7797.5|7791.3|7788.5|7801.3|7798.2|7791.3|7788.5|1350
1705568100000|2024-01-18 08:55:00|7792.3|7789.5|7797.6|7794.8|7797.9|7794.8|7789.3|7785.8|718
1705568400000|2024-01-18 09:00:00|7798.6|7794.3|7775.9|7773.1|7798.8|7795.5|7771.6|7768.5|3483
1705568700000|2024-01-18 09:05:00|7775.6|7772.8|7774.3|7770.5|7779.9|7776.5|7768.9|7765.1|934
1705569000000|2024-01-18 09:10:00|7773.6|7770.8|7789.9|7787.1|7794.9|7791.8|7769.9|7766.5|1291
1705569300000|2024-01-18 09:15:00|7789.3|7786.1|7792.3|7789.5|7795.6|7792.8|7787.9|7784.8|1026
1705569600000|2024-01-18 09:20:00|7793.3|7790.5|7805.3|7802.5|7806.3|7803.1|7792.9|7789.1|850
1705569900000|2024-01-18 09:25:00|7804.9|7801.5|7799.3|7796.5|7805.6|7802.5|7798.3|7795.5|264
1705570200000|2024-01-18 09:30:00|7799.6|7795.8|7802.3|7799.5|7803.9|7800.8|7789.6|7786.5|719
1705570500000|2024-01-18 09:35:00|7802.6|7799.8|7797.6|7794.8|7804.3|7800.8|7795.9|7792.8|436
1705570800000|2024-01-18 09:40:00|7797.9|7795.1|7795.2|7792.4|7798.9|7796.1|7792.2|7789.1|581
1705571100000|2024-01-18 09:45:00|7794.9|7792.1|7797.9|7795.1|7800.2|7797.1|7788.2|7785.1|399
1705571400000|2024-01-18 09:50:00|7798.2|7794.4|7801.9|7799.1|7806.4|7803.1|7796.2|7793.1|1147
1705571700000|2024-01-18 09:55:00|7803.9|7801.1|7799.6|7796.8|7808.6|7805.4|7799.2|7796.1|709
1705572000000|2024-01-18 10:00:00|7799.2|7796.4|7792.6|7789.8|7803.2|7800.1|7792.6|7789.4|767
1705572300000|2024-01-18 10:05:00|7793.2|7789.4|7781.5|7778.7|7795.5|7792.7|7781.5|7778.4|586
1705572600000|2024-01-18 10:10:00|7781.2|7778.4|7796.6|7792.8|7803.6|7800.1|7780.2|7776.4|2229
1705572900000|2024-01-18 10:15:00|7795.9|7793.1|7797.2|7793.4|7798.9|7795.1|7792.9|7789.7|287
1705573200000|2024-01-18 10:20:00|7797.5|7793.7|7791.2|7787.4|7797.9|7795.1|7786.9|7784.1|1127
1705573500000|2024-01-18 10:25:00|7791.9|7788.1|7790.9|7788.1|7793.2|7790.1|7785.9|7783.1|2083
1705573800000|2024-01-18 10:30:00|7791.2|7788.4|7796.9|7794.1|7799.2|7796.1|7790.2|7787.4|405
1705574100000|2024-01-18 10:35:00|7796.5|7793.7|7792.7|7789.9|7796.9|7794.1|7790.9|7787.7|618
1705574400000|2024-01-18 10:40:00|7792.9|7790.1|7797.5|7794.7|7800.5|7797.7|7790.9|7787.7|318
1705574700000|2024-01-18 10:45:00|7797.9|7795.1|7800.2|7796.4|7803.5|7800.1|7796.9|7793.7|651
1705575000000|2024-01-18 10:50:00|7800.9|7797.4|7809.2|7806.4|7812.9|7810.1|7800.2|7796.7|482
1705575300000|2024-01-18 10:55:00|7809.9|7806.1|7809.9|7806.1|7811.5|7808.4|7805.9|7802.4|178
1705575600000|2024-01-18 11:00:00|7810.4|7807.1|7804.5|7801.7|7810.4|7807.1|7801.2|7798|917
1705575900000|2024-01-18 11:05:00|7804.2|7801.4|7797.8|7794|7804.2|7801.4|7794.8|7791.7|398
1705576200000|2024-01-18 11:10:00|7796.8|7794.7|7802.8|7799|7805.5|7802.7|7796.8|7793.7|585
1705576500000|2024-01-18 11:15:00|7801.5|7798.7|7805.2|7801.4|7805.8|7802.7|7800.2|7796.7|200
1705576800000|2024-01-18 11:20:00|7805.5|7801.7|7824.5|7820.7|7826.5|7823.7|7804.2|7800.7|1575
1705577100000|2024-01-18 11:25:00|7825.2|7821.7|7803.1|7799.3|7825.5|7822|7800.1|7797.3|1176
1705577400000|2024-01-18 11:30:00|7802.8|7799|7784.8|7782|7803.1|7800|7784.1|7781|637
1705577700000|2024-01-18 11:35:00|7785.1|7781.3|7770.8|7768|7785.1|7781.8|7769.1|7766.3|1792
1705578000000|2024-01-18 11:40:00|7770.5|7767|7763.8|7761|7773.5|7770.2|7760.8|7757.5|715
1705578300000|2024-01-18 11:45:00|7762.8|7760|7764.8|7761|7767.8|7765|7757.1|7754|443
1705578600000|2024-01-18 11:50:00|7764.1|7761.3|7764.1|7761.3|7767.8|7765|7760.8|7757.3|1154
1705578900000|2024-01-18 11:55:00|7764.5|7761.7|7769.4|7765.6|7773.8|7771|7764.5|7761.7|351
1705579200000|2024-01-18 12:00:00|7769.1|7766.3|7772.4|7768.6|7777.1|7774.3|7766.1|7763.3|1485
1705579500000|2024-01-18 12:05:00|7771.8|7769|7763.8|7760|7775.4|7772|7760.8|7758|392
1705579800000|2024-01-18 12:10:00|7763.4|7760.6|7750.8|7748|7766.8|7763.3|7750.1|7747.3|467
1705580100000|2024-01-18 12:15:00|7751.1|7748.3|7741.4|7737.6|7751.1|7748.3|7738.4|7735|2296
1705580400000|2024-01-18 12:20:00|7741.8|7739|7747.1|7743.3|7748.1|7745.3|7733.8|7731|1128
1705580700000|2024-01-18 12:25:00|7746.8|7744|7749.8|7746|7749.8|7747|7744.8|7741.3|268
1705581000000|2024-01-18 12:30:00|7749.4|7745.6|7756.7|7752.9|7757.7|7754.3|7749.4|7745.6|356
1705581300000|2024-01-18 12:35:00|7757.1|7753.3|7762.7|7758.9|7764.1|7760.9|7757.1|7753.3|329
1705581600000|2024-01-18 12:40:00|7763.1|7759.3|7756.4|7753.6|7767.1|7764.3|7755.4|7752.6|615
1705581900000|2024-01-18 12:45:00|7757.1|7753.3|7756.4|7753.6|7760.4|7756.9|7753.7|7750.6|316
1705582200000|2024-01-18 12:50:00|7756.7|7752.9|7753.7|7749.9|7757.4|7754.3|7751.7|7748.9|249
1705582500000|2024-01-18 12:55:00|7753.4|7750.6|7757.1|7754.3|7758.1|7755.3|7748.7|7744.9|1158
1705582800000|2024-01-18 13:00:00|7756.7|7753.9|7750.7|7746.9|7777.1|7773.3|7749.7|7746.6|1732
1705583100000|2024-01-18 13:05:00|7749.7|7745.9|7744.4|7741.6|7751.7|7748.6|7739.4|7736.6|813
1705583400000|2024-01-18 13:10:00|7745.4|7742.6|7743.2|7739.4|7757|7753.9|7738.4|7734.6|1800
1705583700000|2024-01-18 13:15:00|7743|7739.2|7731|7727.2|7743.5|7740.2|7726.7|7723.6|862
1705584000000|2024-01-18 13:20:00|7731.4|7728.6|7737|7734.2|7739|7736.2|7725|7722.2|861
1705584300000|2024-01-18 13:25:00|7737.4|7734.6|7741|7737.2|7743|7740.2|7736.4|7733.6|922
1705584600000|2024-01-18 13:30:00|7740.7|7736.9|7736.7|7732.9|7741|7737.2|7726.4|7723.2|955
1705584900000|2024-01-18 13:35:00|7735.7|7731.9|7730.7|7727.9|7738.4|7735.6|7708|7705.2|2992
1705585200000|2024-01-18 13:40:00|7731.4|7727.6|7739|7736.2|7740.4|7737.2|7730|7726.9|1447
1705585500000|2024-01-18 13:45:00|7738.7|7734.9|7741.7|7737.9|7747.7|7744.9|7736.4|7733.2|1699
1705585800000|2024-01-18 13:50:00|7741.4|7738.6|7750.4|7747.6|7756.4|7752.6|7738|7734.9|1547
1705586100000|2024-01-18 13:55:00|7750.7|7746.9|7760|7757.2|7765.3|7761.5|7748.4|7745.2|1793
1705586400000|2024-01-18 14:00:00|7760.7|7757.9|7770.3|7767.5|7770.7|7767.9|7745.3|7741.9|2402
1705586700000|2024-01-18 14:05:00|7769|7766.2|7790.7|7787.9|7794|7790.9|7756|7752.9|5409
1705587000000|2024-01-18 14:10:00|7790|7787.2|7798|7795.2|7814|7810.9|7789|7785.9|7767
1705587300000|2024-01-18 14:15:00|7798.7|7795.9|7805|7801.2|7811|7807.9|7791.3|7788.2|1943
1705587600000|2024-01-18 14:20:00|7804.3|7801.5|7800.3|7797.5|7814|7810.9|7798.7|7795.5|1659
1705587900000|2024-01-18 14:25:00|7801|7797.2|7807|7804.2|7807.7|7804.5|7795.7|7792.5|1000
1705588200000|2024-01-18 14:30:00|7806.7|7803.9|7783.3|7780.5|7806.7|7803.9|7777.6|7774.8|4696
1705588500000|2024-01-18 14:35:00|7783|7780.2|7775.6|7772.8|7786.6|7783.5|7771|7767.5|1932
1705588800000|2024-01-18 14:40:00|7775.3|7772.5|7770.3|7766.5|7792.6|7789.5|7759.6|7756.5|4797
1705589100000|2024-01-18 14:45:00|7770|7767.2|7767.3|7763.5|7786.3|7783.2|7755.6|7752.8|2414
1705589400000|2024-01-18 14:50:00|7766.6|7763.8|7768.6|7765.8|7772.6|7769.8|7756.6|7752.8|1798
1705589700000|2024-01-18 14:55:00|7768|7765.2|7779|7776.2|7790.3|7786.8|7768|7764.5|1765
1705590000000|2024-01-18 15:00:00|7779.6|7776.8|7801|7798.2|7804.6|7801.5|7776.6|7773.2|1527
1705590300000|2024-01-18 15:05:00|7801.3|7798.5|7801.3|7797.5|7808|7804.8|7797.3|7794.5|1085
1705590600000|2024-01-18 15:10:00|7800.9|7798.1|7796.3|7792.5|7803.6|7800.1|7789.9|7786.5|964
1705590900000|2024-01-18 15:15:00|7795.9|7793.1|7791.6|7787.8|7796.3|7793.1|7784.8|7781.5|910
1705591200000|2024-01-18 15:20:00|7791.9|7788.1|7787.3|7784.5|7802.9|7800.1|7783.6|7780.8|1135
1705591500000|2024-01-18 15:25:00|7786.6|7783.8|7793.9|7790.1|7801.3|7798.1|7784.9|7781.8|1144
1705591800000|2024-01-18 15:30:00|7792.9|7790.8|7795.6|7791.8|7804.3|7801.5|7790.6|7787.1|983
1705592100000|2024-01-18 15:35:00|7795.3|7791.5|7803.9|7801.1|7805.3|7802.5|7790.3|7787.5|742
1705592400000|2024-01-18 15:40:00|7804.3|7801.5|7806.6|7803.8|7809.3|7806.1|7800.9|7798.1|3200
1705592700000|2024-01-18 15:45:00|7805.9|7803.1|7811.9|7809.1|7815.6|7812.8|7802.3|7799.5|948
1705593000000|2024-01-18 15:50:00|7812.2|7809.4|7822.2|7819.4|7826.9|7823.6|7812.2|7809.4|2069
1705593300000|2024-01-18 15:55:00|7821.9|7819.1|7808.2|7800.4|7824.2|7821.1|7803.6|7798.1|2921
1705593600000|2024-01-18 16:00:00|7808.9|7801.1|7810.9|7808.1|7836.6|7833.4|7806.6|7801.1|4433
1705593900000|2024-01-18 16:05:00|7811.9|7809.1|7813.9|7811.1|7819.2|7816.4|7802.2|7798.8|1798
1705594200000|2024-01-18 16:10:00|7814.2|7811.4|7823.9|7821.1|7834.6|7831.4|7813.2|7810.1|2658
1705594500000|2024-01-18 16:15:00|7823.6|7820.8|7808.9|7806.1|7830.6|7827.4|7806.6|7803.4|3432
1705594800000|2024-01-18 16:20:00|7808.6|7805.8|7825.2|7822.4|7826.9|7823.7|7789.1|7785.8|3030
1705595100000|2024-01-18 16:25:00|7826.5|7822.7|7837.2|7834.4|7843.2|7839.9|7821.2|7818.4|4737
1705595400000|2024-01-18 16:30:00|7836.9|7834.1|7822.9|7819.1|7839.5|7836.4|7818.5|7815.4|3958
1705595700000|2024-01-18 16:35:00|7822.2|7819.4|7832.5|7829.7|7840.9|7838.1|7822.2|7819.1|1769
1705596000000|2024-01-18 16:40:00|7832.2|7829.4|7839.2|7836.4|7843.9|7840.4|7830.9|7828.1|1958
1705596300000|2024-01-18 16:45:00|7838.9|7836.1|7842.2|7839.4|7849.5|7846.7|7838.9|7836.1|1718
1705596600000|2024-01-18 16:50:00|7842.9|7840.1|7858.9|7856.1|7858.9|7856.1|7839.2|7836.1|2249
1705596900000|2024-01-18 16:55:00|7858.5|7855.7|7864.7|7861.9|7869.2|7866.4|7855.5|7852.1|4033
1705597200000|2024-01-18 17:00:00|7865.2|7862.4|7872.2|7869.4|7882.8|7880|7864.5|7861.4|3542
1705597500000|2024-01-18 17:05:00|7872.5|7869.7|7884.8|7882|7886.8|7884|7870.2|7867|2668
1705597800000|2024-01-18 17:10:00|7885.2|7881.4|7882.5|7879.7|7888.2|7884.7|7877.8|7875|4860
1705598100000|2024-01-18 17:15:00|7883.5|7880|7883.2|7879.4|7894.5|7891.4|7878.5|7875.4|2535
1705598400000|2024-01-18 17:20:00|7882.5|7878.7|7874.8|7872|7883.8|7880.7|7873.5|7870.4|2584
1705598700000|2024-01-18 17:25:00|7875.5|7871.7|7884.8|7882|7891.1|7888|7874.5|7871.7|1819
1705599000000|2024-01-18 17:30:00|7885.8|7882.7|7875.5|7872.7|7889.8|7886.7|7872.1|7868.7|1553
1705599300000|2024-01-18 17:35:00|7875.1|7872.3|7874.1|7870.3|7882.1|7879.3|7873.1|7870.3|874
1705599600000|2024-01-18 17:40:00|7873.5|7870.7|7881.8|7879|7882.1|7879|7873.1|7869.7|909
1705599900000|2024-01-18 17:45:00|7882.1|7879.3|7885.8|7883|7886.5|7883.3|7876.8|7873.7|636
1705600200000|2024-01-18 17:50:00|7886.1|7882.3|7885.8|7883|7887.1|7884|7881.1|7878|704
1705600500000|2024-01-18 17:55:00|7885.5|7882.7|7886.5|7883.7|7894.5|7891.7|7884.8|7881.7|1197
1705600800000|2024-01-18 18:00:00|7885.8|7882.7|7878.8|7876|7888.5|7885.7|7876.8|7873.7|1300
1705601100000|2024-01-18 18:05:00|7878.5|7875.7|7856.8|7853|7878.5|7875.7|7849.3|7846|3463
1705601400000|2024-01-18 18:10:00|7857.8|7854|7855.8|7853|7859.8|7856.3|7852.8|7850|611
1705601700000|2024-01-18 18:15:00|7855.4|7852.6|7858.8|7855|7861.4|7858.6|7849.4|7846|896
1705602000000|2024-01-18 18:20:00|7857.8|7854.6|7861.1|7858.3|7864.4|7861|7856.8|7854|590
1705602300000|2024-01-18 18:25:00|7860.8|7858|7866.4|7862.6|7872.4|7869.1|7859.4|7856.3|697
1705602600000|2024-01-18 18:30:00|7866.8|7863.6|7868.1|7865.3|7873.4|7870|7866.4|7863.3|703
1705602900000|2024-01-18 18:35:00|7868.8|7865|7873.1|7869.3|7873.1|7870.3|7868.1|7865|369
1705603200000|2024-01-18 18:40:00|7872.4|7869.6|7881.4|7878.6|7884.7|7880.9|7871.1|7868.3|1242
1705603500000|2024-01-18 18:45:00|7881.1|7878.3|7880.4|7877.6|7884.4|7880.9|7878.7|7875.6|633
1705603800000|2024-01-18 18:50:00|7880.7|7877.9|7882.7|7879.9|7889.7|7886.6|7880.4|7877.6|782
1705604100000|2024-01-18 18:55:00|7883.1|7880.3|7898.4|7895.6|7899.7|7896.3|7882.1|7878.9|1066
1705604400000|2024-01-18 19:00:00|7898.1|7895.3|7897.1|7893.3|7900.4|7897.3|7892.7|7889.3|1520
1705604700000|2024-01-18 19:05:00|7897.4|7893.6|7886.7|7883.9|7898.1|7894.6|7884.4|7881.3|2778
1705605000000|2024-01-18 19:10:00|7887.4|7883.6|7879.1|7876.3|7889.4|7886.3|7877.4|7874.6|998
1705605300000|2024-01-18 19:15:00|7879.4|7876.6|7875.7|7872.9|7885.1|7881.9|7873.7|7870.9|1813
1705605600000|2024-01-18 19:20:00|7876.4|7873.6|7875.7|7872.9|7882.7|7879.9|7868.4|7864.9|2507
1705605900000|2024-01-18 19:25:00|7875.4|7872.6|7882.7|7879.9|7888.1|7884.9|7871.4|7868.6|6041
1705606200000|2024-01-18 19:30:00|7881.7|7878.9|7884|7881.2|7887.7|7884.9|7878.7|7875.9|1415
1705606500000|2024-01-18 19:35:00|7884.4|7881.6|7880.7|7877.9|7891|7888.2|7879|7876.2|648
1705606800000|2024-01-18 19:40:00|7879.7|7876.9|7877.4|7874.6|7880.4|7877.6|7874.7|7871.6|528
1705607100000|2024-01-18 19:45:00|7877.7|7873.9|7873.7|7870.9|7880.7|7877.6|7873.7|7870.4|155
1705607400000|2024-01-18 19:50:00|7873.4|7870.6|7873.4|7869.6|7874.4|7870.9|7871.7|7868.6|371
1705607700000|2024-01-18 19:55:00|7873.7|7869.9|7878|7874.2|7878|7874.9|7873.4|7869.9|165
1705608000000|2024-01-18 20:00:00|7877.3|7874.5|7877.3|7873.5|7880.7|7877.5|7876|7872.5|408
1705608300000|2024-01-18 20:05:00|7877|7874.2|7876.3|7873.5|7878.3|7874.7|7874|7870.5|249
1705608600000|2024-01-18 20:10:00|7875.7|7871.9|7868.3|7865.5|7875.8|7872.9|7868|7864.5|307
1705608900000|2024-01-18 20:15:00|7868.7|7864.9|7871|7867.2|7872.3|7869.2|7867.7|7864.5|368
1705609200000|2024-01-18 20:20:00|7871.3|7867.5|7873.7|7869.9|7874|7870.9|7869.7|7866.5|285
1705609500000|2024-01-18 20:25:00|7873.3|7870.5|7871.3|7867.5|7873.7|7870.5|7870|7867.2|129
1705609800000|2024-01-18 20:30:00|7871.6|7867.8|7870.6|7866.8|7872.6|7869.2|7869.6|7865.8|174
1705610100000|2024-01-18 20:35:00|7870.3|7867.5|7875.6|7871.8|7876.6|7873.2|7870.3|7867.5|182
1705610400000|2024-01-18 20:40:00|7875|7872.2|7875|7871.2|7878|7874.8|7874.3|7871.2|195
1705610700000|2024-01-18 20:45:00|7874|7871.8|7874|7871.2|7875.6|7872.2|7872.6|7869.2|166
1705611000000|2024-01-18 20:50:00|7873.6|7870.8|7875.6|7872.8|7876.3|7873.2|7871.6|7868.8|232
1705611300000|2024-01-18 20:55:00|7875.3|7872.5|7871.3|7867.5|7875.3|7872.5|7870.6|7867.2|144
1705611600000|2024-01-18 21:00:00|7872|7868.2|7867.3|7864.5|7872.3|7868.8|7866|7862.8|63
1705611900000|2024-01-18 21:05:00|7867.6|7864.8|7867.9|7865.1|7870.9|7867.8|7866.9|7863.8|124
1705612200000|2024-01-18 21:10:00|7867.6|7863.8|7869.6|7866.8|7869.6|7866.8|7864.9|7861.5|191
1705612500000|2024-01-18 21:15:00|7869.3|7866.5|7870.9|7867.1|7872.9|7869.5|7869.3|7865.8|72
1705612800000|2024-01-18 21:20:00|7870.6|7867.8|7874.6|7871.8|7875.3|7871.8|7869.9|7866.8|114
1705613100000|2024-01-18 21:25:00|7875.3|7871.5|7877.6|7873.8|7877.9|7874.8|7874.3|7870.8|59
1705613400000|2024-01-18 21:30:00|7877.9|7874.1|7873.9|7871.1|7879.9|7876.8|7873.6|7870.1|181
1705613700000|2024-01-18 21:35:00|7874.6|7871.8|7874.3|7871.5|7874.9|7871.8|7872.9|7870.1|64
1705614000000|2024-01-18 21:40:00|7873.9|7871.1|7873.9|7870.1|7874.9|7871.8|7871.6|7868.8|58
1705614300000|2024-01-18 21:45:00|7872.9|7869.8|7870.9|7867.1|7872.9|7869.8|7870.9|7867.1|54
1705614600000|2024-01-18 21:50:00|7871.2|7868.4|7871.6|7868.8|7871.9|7868.8|7869.9|7867.1|35
1705614900000|2024-01-18 21:55:00|7871.9|7868.1|7868.2|7865.4|7871.9|7868.6|7866.9|7864.1|124
1705615200000|2024-01-18 22:00:00|7869.2|7865.6|7861.2|7858.4|7870.9|7867.4|7861.2|7858.4|10
1705615500000|2024-01-18 22:05:00|7860.2|7857.4|7862.9|7859.1|7864.9|7859.4|7859.9|7856.1|18
1705615800000|2024-01-18 22:10:00|7862.4|7858.6|7862.2|7858.4|7863.9|7858.6|7861.2|7856.1|10
1705616100000|2024-01-18 22:15:00|7861.6|7858.8|7862.5|7858.7|7862.9|7859.4|7860.2|7857.1|16
1705616700000|2024-01-18 22:25:00|7862.7|7858.9|7865.2|7857.4|7866|7860.7|7862.7|7857.4|0
1705617000000|2024-01-18 22:30:00|7863.2|7859.4|7865.2|7857.4|7866.4|7860.7|7862.9|7857.4|0
1705617300000|2024-01-18 22:35:00|7863.2|7859.4|7864|7860.2|7864|7860.2|7863.2|7859.4|0
1705617600000|2024-01-18 22:40:00|7865.2|7862.4|7864.7|7860.9|7865.2|7862.4|7864.7|7860.9|15
1705617900000|2024-01-18 22:45:00|7864.8|7861|7865.2|7861.4|7865.5|7861.7|7864.5|7860.9|0
1705618500000|2024-01-18 22:55:00|7864.8|7862|7865.2|7861.4|7865.3|7862.4|7864.7|7860.9|11
1705626000000|2024-01-19 01:00:00|7879.7|7876.9|7879.4|7875.6|7879.7|7876.9|7874.4|7871.3|646
1705626300000|2024-01-19 01:05:00|7879|7875.2|7878.4|7875.6|7880.1|7876.9|7875.4|7872.6|215
1705626600000|2024-01-19 01:10:00|7878|7874.6|7875.7|7871.9|7878.7|7874.9|7874.4|7871.6|61
1705626900000|2024-01-19 01:15:00|7875.4|7872.6|7876.7|7873.9|7878.7|7875.6|7875.4|7871.9|83
1705627200000|2024-01-19 01:20:00|7877.4|7873.6|7870.4|7867.6|7878.4|7874.9|7870.4|7867.6|146
1705627500000|2024-01-19 01:25:00|7869.4|7866.6|7865.4|7862.6|7872|7868.6|7865|7861.2|90
1705627800000|2024-01-19 01:30:00|7865|7862.2|7867|7863.2|7869.7|7866.6|7863|7860.2|186
1705628100000|2024-01-19 01:35:00|7866.4|7863.6|7860.7|7856.9|7866.4|7863.6|7859.4|7855.9|86
1705628400000|2024-01-19 01:40:00|7859.7|7855.5|7861.7|7857.9|7865|7861.6|7859.3|7855.5|89
1705628700000|2024-01-19 01:45:00|7861.3|7858.5|7860.3|7856.5|7864|7860.5|7860.3|7856.5|75
1705629000000|2024-01-19 01:50:00|7860.7|7856.9|7863|7859.2|7867.3|7864.5|7859.3|7856.2|110
1705629300000|2024-01-19 01:55:00|7862.7|7859.9|7871.3|7867.5|7874.3|7870.9|7862|7859.2|206
1705629600000|2024-01-19 02:00:00|7871|7867.2|7863.7|7859.9|7871.7|7868.9|7859.7|7856.2|238
1705629900000|2024-01-19 02:05:00|7862.7|7859.2|7857.6|7853.8|7863|7859.9|7857|7853.5|78
1705630200000|2024-01-19 02:10:00|7857.3|7853.5|7858.6|7854.8|7859.3|7856.5|7856.3|7852.5|36
1705630500000|2024-01-19 02:15:00|7858|7855.2|7857.6|7854.8|7862.6|7858.8|7857.6|7854.2|101
1705630800000|2024-01-19 02:20:00|7858.6|7855.5|7857.3|7854.5|7861|7857.2|7857.3|7853.8|38
1705631100000|2024-01-19 02:25:00|7857.6|7854.8|7851|7847.2|7858|7854.8|7850.6|7847.2|163
1705631400000|2024-01-19 02:30:00|7850.3|7847.5|7853.6|7850.8|7855.6|7852.2|7850|7846.8|82
1705631700000|2024-01-19 02:35:00|7854|7850.2|7855.6|7852.8|7857|7853.5|7853|7849.8|86
1705632000000|2024-01-19 02:40:00|7856.6|7853.5|7854.6|7850.8|7856.6|7853.5|7853.6|7850.2|23
1705632300000|2024-01-19 02:45:00|7854|7851.2|7855.6|7851.8|7856.1|7852.5|7853.6|7850.2|288
1705632600000|2024-01-19 02:50:00|7855.3|7852.5|7858.6|7855.8|7859.6|7856.5|7853.9|7850.8|81
1705632900000|2024-01-19 02:55:00|7859.3|7855.5|7852.9|7850.1|7859.3|7855.8|7851.6|7848.5|217
1705633200000|2024-01-19 03:00:00|7853.6|7849.8|7857.9|7854.1|7857.9|7854.8|7852.9|7849.8|14
1705633500000|2024-01-19 03:05:00|7858.3|7854.5|7857.6|7853.8|7859.3|7856.1|7855.9|7853.1|20
1705633800000|2024-01-19 03:10:00|7857.9|7854.1|7857.9|7854.1|7862.3|7858.5|7855.2|7851.8|107
1705634100000|2024-01-19 03:15:00|7857.6|7853.8|7860.6|7856.8|7861.9|7858.1|7856.6|7853.1|46
1705634400000|2024-01-19 03:20:00|7860.9|7857.8|7857.2|7853.4|7862.4|7859.1|7856.2|7853.1|75
1705634700000|2024-01-19 03:25:00|7856.6|7853.8|7859.6|7855.8|7859.9|7856.8|7856.2|7852.4|19
1705635000000|2024-01-19 03:30:00|7860.2|7856.8|7859.6|7856.8|7860.2|7856.8|7858.6|7855.4|94
1705635300000|2024-01-19 03:35:00|7859.9|7857.1|7857.6|7853.8|7860.6|7857.8|7857.2|7853.8|106
1705635600000|2024-01-19 03:40:00|7856.9|7854.1|7855.6|7851.8|7856.9|7854.1|7854.9|7851.8|10
1705635900000|2024-01-19 03:45:00|7854.9|7852.1|7856.5|7853.7|7856.5|7853.7|7854.6|7851.4|12
1705636200000|2024-01-19 03:50:00|7857.2|7853.4|7857.5|7854.7|7859.5|7855.7|7855.9|7852.7|25
1705636500000|2024-01-19 03:55:00|7857.9|7853.7|7857.5|7853.7|7858.5|7855.1|7856.5|7853.4|13
1705636800000|2024-01-19 04:00:00|7856.9|7854.1|7859.9|7856.1|7859.9|7856.7|7856.5|7853.4|12
1705637100000|2024-01-19 04:05:00|7858.9|7855.1|7856.5|7852.7|7858.9|7855.7|7855.5|7852.4|30
1705637400000|2024-01-19 04:10:00|7855.5|7852.4|7855.9|7853.1|7856.9|7853.1|7855.5|7852.1|16
1705637700000|2024-01-19 04:15:00|7855.5|7852.7|7856.5|7853.7|7856.9|7853.7|7855.2|7851.7|19
1705638000000|2024-01-19 04:20:00|7856.9|7853.1|7855.5|7852.7|7857.5|7854.1|7855.5|7852.7|6
1705638300000|2024-01-19 04:25:00|7856.5|7852.4|7856.9|7853.1|7857.5|7854.1|7855.5|7852.1|20
1705638600000|2024-01-19 04:30:00|7857.5|7853.7|7858.5|7854.7|7858.5|7855|7856.5|7853.1|8
1705638900000|2024-01-19 04:35:00|7858.2|7854.4|7862.2|7859.4|7862.5|7859.7|7858.2|7854.4|15
1705639200000|2024-01-19 04:40:00|7863.5|7860.7|7866.8|7864|7869.8|7866.7|7863.5|7860.4|88
1705639500000|2024-01-19 04:45:00|7866.5|7863.7|7865.2|7861.4|7866.8|7863.7|7862.5|7859.2|133
1705639800000|2024-01-19 04:50:00|7864.8|7861|7867.2|7863.4|7867.8|7864.7|7864.5|7861|18
1705640100000|2024-01-19 04:55:00|7866.8|7863|7870.5|7866.7|7871.5|7868.3|7866.5|7863|41
1705640400000|2024-01-19 05:00:00|7870.1|7867.3|7870.8|7867|7872.8|7869|7869.8|7866.3|41
1705640700000|2024-01-19 05:05:00|7869.5|7866.7|7868.5|7864.7|7869.5|7866.7|7867.1|7863.3|20
1705641000000|2024-01-19 05:10:00|7867.5|7864|7866.5|7863.7|7867.8|7864.7|7865.5|7862.7|23
1705641300000|2024-01-19 05:15:00|7866.8|7863|7862.8|7859|7867.8|7864.7|7862.5|7859|21
1705641600000|2024-01-19 05:20:00|7862.5|7859.7|7861.8|7858|7865.5|7862|7860.8|7857.7|55
1705641900000|2024-01-19 05:25:00|7860.8|7857.7|7860.8|7858|7862.1|7859|7859.8|7856.7|46
1705642200000|2024-01-19 05:30:00|7861.8|7857.3|7867.8|7864|7868.8|7865.3|7859.8|7856.7|108
1705642500000|2024-01-19 05:35:00|7867.4|7864.6|7867.1|7863.3|7870.8|7867.6|7865.1|7862|104
1705642800000|2024-01-19 05:40:00|7866.8|7863|7870.8|7867|7871.1|7868|7866.4|7863|152
1705643100000|2024-01-19 05:45:00|7871.8|7868|7873.8|7870|7874.1|7871|7868.8|7865.6|93
1705643400000|2024-01-19 05:50:00|7873.1|7870.3|7870.8|7867|7875.1|7871.7|7870.1|7867|75
1705643700000|2024-01-19 05:55:00|7870.4|7867.6|7868.4|7865.6|7870.8|7867.6|7867.1|7864|18
1705644000000|2024-01-19 06:00:00|7868.1|7865.3|7862.4|7858.6|7870.4|7867.3|7861.8|7858|46
1705644300000|2024-01-19 06:05:00|7861.8|7858|7860.8|7858|7863.1|7860|7859.1|7856|62
1705644600000|2024-01-19 06:10:00|7860.4|7857.6|7868.1|7864.3|7871.1|7868.3|7860.1|7856.6|169
1705644900000|2024-01-19 06:15:00|7868.4|7864.6|7870.1|7866.3|7874.1|7870.6|7868.4|7864.6|166
1705645200000|2024-01-19 06:20:00|7870.4|7866.6|7870.7|7866.9|7871.4|7868.3|7868.4|7865.3|27
1705645500000|2024-01-19 06:25:00|7870.1|7867.3|7867.4|7864.6|7870.1|7867.3|7866.4|7863.3|90
1705645800000|2024-01-19 06:30:00|7867.1|7863.6|7864.4|7860.6|7868.4|7865.3|7863.1|7859.6|272
1705646100000|2024-01-19 06:35:00|7864.1|7861.3|7873.1|7869.3|7874.1|7870.9|7864.1|7861.3|122
1705646400000|2024-01-19 06:40:00|7872.4|7869.6|7872.1|7868.3|7874.1|7871.3|7871.1|7867.6|59
1705646700000|2024-01-19 06:45:00|7871.7|7868.9|7877.1|7873.3|7877.1|7873.9|7871.7|7868.9|280
1705647000000|2024-01-19 06:50:00|7876.7|7873.9|7876.1|7872.3|7877.2|7873.9|7874.1|7870.8|330
1705647300000|2024-01-19 06:55:00|7875.7|7872.9|7884.1|7881.3|7886.2|7883.3|7875.7|7872.9|418
1705647600000|2024-01-19 07:00:00|7883.7|7880.9|7885|7882.2|7898.4|7893.6|7883.1|7879.9|885
1705647900000|2024-01-19 07:05:00|7885.4|7882.6|7883.4|7879.6|7886.4|7883.2|7882|7878.2|116
1705648200000|2024-01-19 07:10:00|7882.7|7879.9|7880|7877.2|7883.4|7880.2|7879|7875.9|160
1705648500000|2024-01-19 07:15:00|7881.4|7877.6|7887|7884.2|7889.7|7886.2|7880.4|7877.2|224
1705648800000|2024-01-19 07:20:00|7887.7|7883.9|7883|7880.2|7889.4|7886.2|7883|7879.9|404
1705649100000|2024-01-19 07:25:00|7882.4|7879.6|7874|7870.2|7884.4|7881.2|7867.7|7863.9|671
1705649400000|2024-01-19 07:30:00|7874.4|7870.6|7875.4|7872.6|7876.7|7873.6|7870.7|7867.2|284
1705649700000|2024-01-19 07:35:00|7876|7872.2|7878|7875.2|7879|7876.2|7874|7871.2|137
1705650000000|2024-01-19 07:40:00|7877.7|7874.9|7881.4|7877.6|7881.4|7878.2|7876|7872.9|64
1705650300000|2024-01-19 07:45:00|7880.7|7877.9|7886.7|7883.9|7892.3|7888.9|7878.2|7874.9|578
1705650600000|2024-01-19 07:50:00|7886.3|7882.9|7886.7|7882.9|7889.7|7886.5|7883.7|7880.9|628
1705650900000|2024-01-19 07:55:00|7886|7883.2|7885.3|7881.5|7888.7|7885.2|7881|7877.5|787
1705651200000|2024-01-19 08:00:00|7885.7|7881.9|7885.7|7882.9|7889.3|7886.2|7875|7871.5|801
1705651500000|2024-01-19 08:05:00|7885.3|7882.5|7883.6|7880.8|7886|7883.2|7877.6|7874.2|727
1705651800000|2024-01-19 08:10:00|7884.6|7881.8|7884.6|7881.8|7888|7884.8|7878.3|7874.8|601
1705652100000|2024-01-19 08:15:00|7884.9|7882.1|7880.6|7876.8|7891.6|7888.5|7878.9|7875.5|849
1705652400000|2024-01-19 08:20:00|7880.3|7877.5|7894.3|7891.5|7897.3|7894.5|7875.3|7872.5|1429
1705652700000|2024-01-19 08:25:00|7894|7891.2|7911.2|7908.4|7912.2|7908.8|7893.6|7890.5|8899
1705653000000|2024-01-19 08:30:00|7911.6|7907.8|7906.2|7903.4|7914.2|7911.4|7904.2|7900.8|3207
1705653300000|2024-01-19 08:35:00|7905.9|7903.1|7898.2|7895.4|7906.6|7903.4|7895.6|7892.8|3045
1705653600000|2024-01-19 08:40:00|7898.6|7895.8|7896.6|7893.8|7906.2|7903.4|7893.2|7890.1|1121
1705653900000|2024-01-19 08:45:00|7896.9|7893.1|7894.6|7891.8|7899.2|7895.8|7892.2|7889.4|748
1705654200000|2024-01-19 08:50:00|7894.2|7891.4|7884.3|7881.5|7894.7|7891.8|7882.6|7879.8|1318
1705654500000|2024-01-19 08:55:00|7883.6|7880.8|7895.2|7892.4|7897.9|7894.6|7883.6|7880.8|679
1705654800000|2024-01-19 09:00:00|7895.9|7892.1|7903.9|7900.1|7912.2|7909.4|7895.2|7892.1|1389
1705655100000|2024-01-19 09:05:00|7904.2|7900.4|7902.2|7899.4|7910.2|7907.1|7899.2|7896.4|1106
1705655400000|2024-01-19 09:10:00|7902.9|7899.1|7904.5|7900.7|7908.2|7905.1|7894.9|7891.7|1564
1705655700000|2024-01-19 09:15:00|7904.2|7900.4|7913.5|7910.7|7914.5|7911.7|7894.9|7891.7|1679
1705656000000|2024-01-19 09:20:00|7913.2|7910.4|7904.5|7901.7|7916.9|7913.7|7900.2|7896.7|3259
1705656300000|2024-01-19 09:25:00|7904.2|7901.4|7908.2|7905.4|7908.5|7905.4|7901.5|7898.4|621
1705656600000|2024-01-19 09:30:00|7906.5|7903.7|7928.5|7925.7|7930.8|7928|7903.5|7900.4|1918
1705656900000|2024-01-19 09:35:00|7928.8|7926|7929.5|7926.7|7932.1|7929|7924.5|7921.3|3155
1705657200000|2024-01-19 09:40:00|7930.1|7927.3|7934.8|7932|7935.8|7933|7927.5|7924.7|1767
1705657500000|2024-01-19 09:45:00|7935.1|7932.3|7928.4|7925.6|7935.5|7932.3|7925.8|7923|1323
1705657800000|2024-01-19 09:50:00|7927.8|7925|7933.4|7930.6|7935.1|7931.8|7925.1|7922.3|2655
1705658100000|2024-01-19 09:55:00|7934.4|7931.3|7927.5|7924.7|7936.1|7933|7926.1|7922.7|993
1705658400000|2024-01-19 10:00:00|7927.1|7924.3|7930.5|7927.7|7932.1|7929.3|7924.2|7921|2262
1705658700000|2024-01-19 10:05:00|7931.5|7928|7927.1|7923.3|7933.5|7929.7|7922.5|7919.7|1150
1705659000000|2024-01-19 10:10:00|7926.8|7924|7931.8|7929|7935.8|7932.7|7926.8|7924|974
1705659300000|2024-01-19 10:15:00|7932.1|7929.3|7934.5|7931.7|7935.1|7932.3|7927.8|7924.4|2145
1705659600000|2024-01-19 10:20:00|7933.1|7930.3|7933.1|7930.3|7935.1|7932.3|7929.8|7927|440
1705659900000|2024-01-19 10:25:00|7933.5|7929.7|7932.5|7929.7|7934.5|7931.3|7928.8|7926|324
1705660200000|2024-01-19 10:30:00|7932.8|7929|7928.8|7926|7934.5|7931.3|7928.5|7925.7|419
1705660500000|2024-01-19 10:35:00|7928.5|7925.7|7923.5|7920.7|7928.8|7925.7|7920.5|7917.7|444
1705660800000|2024-01-19 10:40:00|7922.8|7920|7912.1|7909.3|7923.8|7921|7908.8|7905.3|1918
1705661100000|2024-01-19 10:45:00|7911.8|7909|7912.5|7909.7|7916.8|7913.7|7904|7900.7|669
1705661400000|2024-01-19 10:50:00|7913.1|7909.3|7905.1|7901.3|7914.5|7911.7|7903.5|7900.3|1014
1705661700000|2024-01-19 10:55:00|7905.5|7901.7|7903.5|7900.7|7906.5|7903.7|7896.5|7893.3|1397
1705662000000|2024-01-19 11:00:00|7902.8|7899|7886.4|7883.6|7905.5|7902.3|7869.5|7866.7|1752
1705662300000|2024-01-19 11:05:00|7887.1|7884.3|7887.1|7884.3|7892.1|7889.3|7885.5|7882.3|893
1705662600000|2024-01-19 11:10:00|7887.8|7885|7886.5|7883.7|7891.5|7888.3|7882.5|7879.7|420
1705662900000|2024-01-19 11:15:00|7886.1|7883.3|7880.8|7878|7886.5|7883.3|7874.5|7870.7|1331
1705663200000|2024-01-19 11:20:00|7881.8|7878.7|7873.8|7871|7884.5|7881.7|7869.5|7866.3|600
1705663500000|2024-01-19 11:25:00|7874.1|7870.3|7874.1|7870.3|7877.8|7874.7|7869.1|7865.7|1081
1705663800000|2024-01-19 11:30:00|7873.5|7870.7|7872.8|7870|7879.1|7876|7870.4|7867|678
1705664100000|2024-01-19 11:35:00|7873.1|7869.3|7872.8|7870|7878.1|7875.3|7871.1|7868.3|368
1705664400000|2024-01-19 11:40:00|7873.1|7870.3|7867.1|7864.3|7873.1|7870.3|7866.1|7863.3|543
1705664700000|2024-01-19 11:45:00|7866.8|7864|7873.8|7871|7876.5|7873.7|7864.1|7861.3|900
1705665000000|2024-01-19 11:50:00|7873.5|7870.7|7866.5|7863.7|7879.1|7876.3|7866.5|7863.7|720
1705665300000|2024-01-19 11:55:00|7866.8|7864|7865.5|7862.7|7868.8|7865.7|7862.1|7858.8|715
1705665600000|2024-01-19 12:00:00|7866.1|7862.3|7868.1|7864.3|7869.3|7866.3|7853|7850|1200
1705665900000|2024-01-19 12:05:00|7867.5|7864.7|7877.4|7873.6|7878.8|7875.7|7867.5|7864.3|676
1705666200000|2024-01-19 12:10:00|7876.4|7873.3|7864.8|7862|7876.8|7873.6|7862.8|7860|468
1705666500000|2024-01-19 12:15:00|7863.8|7861|7871.8|7868|7872.8|7869.6|7862.4|7859.6|386
1705666800000|2024-01-19 12:20:00|7870.8|7867|7867.4|7864.6|7874.4|7871.3|7866.4|7863.6|228
1705667100000|2024-01-19 12:25:00|7867.8|7864|7871.8|7869|7875.4|7871.9|7862.4|7859|512
1705667400000|2024-01-19 12:30:00|7871.4|7868.6|7872.4|7869.6|7878.8|7875.6|7869.4|7866.6|939
1705667700000|2024-01-19 12:35:00|7872.8|7870|7861.8|7858|7872.8|7870|7855.8|7853|3253
1705668000000|2024-01-19 12:40:00|7860.8|7857.3|7864.8|7862|7868.3|7865.3|7857.1|7854.3|2256
1705668300000|2024-01-19 12:45:00|7864.5|7861.7|7864.8|7861|7869.5|7866|7863.5|7860.7|448
1705668600000|2024-01-19 12:50:00|7864.4|7861.6|7858.5|7854.7|7865.8|7863|7852.8|7850|543
1705668900000|2024-01-19 12:55:00|7857.8|7854|7857.8|7855|7861.3|7858.3|7854.8|7851.8|495
1705669200000|2024-01-19 13:00:00|7858.1|7855.3|7853.8|7851|7861.8|7858.3|7851.1|7848.3|1315
1705669500000|2024-01-19 13:05:00|7854.1|7851.3|7850.5|7847.7|7856.5|7853.3|7846.8|7843.7|1637
1705669800000|2024-01-19 13:10:00|7850.8|7847|7848.1|7845.3|7852.2|7849.3|7843.1|7840.3|1832
1705670100000|2024-01-19 13:15:00|7849.1|7846.3|7861.5|7858.7|7863.5|7860.3|7845.1|7842.3|625
1705670400000|2024-01-19 13:20:00|7861.1|7858.3|7858.8|7856|7862.2|7859.4|7854.2|7851.2|2705
1705670700000|2024-01-19 13:25:00|7859.8|7856.3|7865.5|7862.7|7868.5|7865|7857.5|7854|1013
1705671000000|2024-01-19 13:30:00|7865.8|7863|7874.4|7871.6|7877.4|7874|7861.8|7859|3524
1705671300000|2024-01-19 13:35:00|7874.1|7870.3|7878.4|7874.6|7880.4|7877.3|7869.4|7866.3|1320
1705671600000|2024-01-19 13:40:00|7878.1|7875.3|7881.4|7878.6|7884.4|7880.9|7876.1|7873.3|2720
1705671900000|2024-01-19 13:45:00|7880.4|7877.6|7884.4|7881.6|7885.4|7882.2|7875.7|7872.9|1392
1705672200000|2024-01-19 13:50:00|7885|7882.2|7878.7|7874.9|7885.4|7882.2|7870.7|7867.6|773
1705672500000|2024-01-19 13:55:00|7878.3|7875.5|7881.7|7878.9|7882.7|7879.9|7872.7|7869.9|979
1705672800000|2024-01-19 14:00:00|7881.3|7878.5|7886.3|7883.5|7890.7|7887.9|7864|7861.2|1914
1705673100000|2024-01-19 14:05:00|7886.7|7882.9|7896.3|7892.5|7897.7|7894.5|7884.3|7880.9|885
1705673400000|2024-01-19 14:10:00|7896|7892.2|7902.6|7899.8|7912|7909.2|7894.3|7890.9|2265
1705673700000|2024-01-19 14:15:00|7903|7900.2|7910|7907.2|7910.3|7907.2|7890.7|7887.5|1484
1705674000000|2024-01-19 14:20:00|7909.3|7906.2|7928|7924.2|7928|7924.8|7908|7905.2|2485
1705674300000|2024-01-19 14:25:00|7926.6|7923.8|7916.3|7913.5|7931|7928.2|7914.3|7910.9|2309
1705674600000|2024-01-19 14:30:00|7916.7|7912.9|7924.3|7920.5|7929.3|7926.2|7909.7|7905.9|1927
1705674900000|2024-01-19 14:35:00|7924|7921.2|7904.7|7900.9|7924.3|7921.2|7898.7|7895.9|1773
1705675200000|2024-01-19 14:40:00|7904.3|7900.5|7913|7910.2|7919|7915.5|7897.7|7893.9|1681
1705675500000|2024-01-19 14:45:00|7914.6|7911.8|7928|7925.2|7932.6|7929.5|7914.6|7911.8|1933
1705675800000|2024-01-19 14:50:00|7928.3|7925.5|7929.6|7926.8|7935.9|7932.8|7925.6|7922.5|1501
1705676100000|2024-01-19 14:55:00|7929.9|7926.1|7934.9|7931.1|7935.9|7933.1|7924.9|7921.8|1627
1705676400000|2024-01-19 15:00:00|7936.3|7932.5|7934.2|7931.4|7941.6|7938.4|7927.9|7925.1|2494
1705676700000|2024-01-19 15:05:00|7934.9|7931.1|7928.6|7925.8|7941.9|7938.1|7926.2|7923.1|1902
1705677000000|2024-01-19 15:10:00|7928.2|7925.4|7929.2|7926.4|7933.9|7930.4|7925.2|7922.1|918
1705677300000|2024-01-19 15:15:00|7929.9|7926.1|7931.9|7928.1|7936.9|7933.4|7922.2|7919.4|1194
1705677600000|2024-01-19 15:20:00|7931.5|7928.7|7934.8|7931|7938.8|7936|7929.4|7926.1|3149
1705677900000|2024-01-19 15:25:00|7935.2|7931.4|7905.5|7902.7|7935.2|7932.4|7905.2|7902.4|1687
1705678200000|2024-01-19 15:30:00|7905.2|7902.4|7906.2|7903.4|7915.2|7912|7901.5|7898.4|1698
1705678500000|2024-01-19 15:35:00|7907.2|7904|7912.2|7908.4|7912.2|7909|7901.8|7898|806
1705678800000|2024-01-19 15:40:00|7911.8|7909|7919.2|7915.4|7921.5|7918.4|7904.5|7901.4|1407
1705679100000|2024-01-19 15:45:00|7918.8|7916|7914.8|7911|7919.2|7916.4|7906.8|7904|1025
1705679400000|2024-01-19 15:50:00|7915.2|7911.4|7902.3|7898.5|7915.2|7912|7900.8|7897.7|1469
1705679700000|2024-01-19 15:55:00|7902.2|7898.4|7895.1|7892.3|7905.1|7902.3|7893.5|7890.3|1879
1705680000000|2024-01-19 16:00:00|7894.8|7892|7917.8|7915|7923.8|7920.3|7893.1|7890.3|3364
1705680300000|2024-01-19 16:05:00|7918.1|7915.3|7895.5|7891.7|7920.1|7917|7894.5|7891.3|1331
1705680600000|2024-01-19 16:10:00|7894.5|7890|7885.8|7883|7894.5|7891.7|7877.5|7874.7|2145
1705680900000|2024-01-19 16:15:00|7884.5|7881.7|7892.8|7890|7899.1|7895.7|7884.5|7881.3|1746
1705681200000|2024-01-19 16:20:00|7892.4|7889.6|7862.8|7860|7895.5|7892.7|7860.5|7857.3|1608
1705681500000|2024-01-19 16:25:00|7863.1|7860.3|7867.8|7865|7875.8|7873|7856.5|7853.3|2646
1705681800000|2024-01-19 16:30:00|7867.1|7864.3|7869.8|7867|7873.5|7870.7|7862.1|7859.3|2668
1705682100000|2024-01-19 16:35:00|7870.1|7867.3|7874.5|7871.7|7880.1|7877|7862.1|7859.3|1911
1705682400000|2024-01-19 16:40:00|7874.1|7871.3|7852.1|7849.3|7880.5|7877.3|7852.1|7849.3|2853
1705682700000|2024-01-19 16:45:00|7852.4|7849.6|7838|7835.2|7856.1|7852.6|7835.8|7833|3020
1705683000000|2024-01-19 16:50:00|7838.8|7836|7834.1|7831.3|7839.8|7837|7828.8|7825.7|2327
1705683300000|2024-01-19 16:55:00|7834.5|7831.7|7842.1|7839.3|7845.1|7841.7|7830.1|7826.3|1649
1705683600000|2024-01-19 17:00:00|7842.5|7838.7|7818.8|7816|7844.8|7842|7816.8|7814|2921
1705683900000|2024-01-19 17:05:00|7819.2|7816.4|7824.8|7821|7829.3|7826|7815.5|7812.7|1476
1705684200000|2024-01-19 17:10:00|7824.2|7821.4|7811.2|7808.4|7824.2|7821.4|7803|7799.2|3007
1705684500000|2024-01-19 17:15:00|7810.8|7808|7814.2|7811.4|7814.8|7812|7805.5|7802.2|1313
1705684800000|2024-01-19 17:20:00|7814.5|7811.7|7817.2|7813.4|7821.2|7818|7812.2|7809.4|1273
1705685100000|2024-01-19 17:25:00|7818.5|7814.4|7849.5|7846.7|7849.5|7846.7|7815.5|7812.7|1617
1705685400000|2024-01-19 17:30:00|7849.8|7846|7848.4|7845.6|7858.1|7855|7842.1|7839|1267
1705685700000|2024-01-19 17:35:00|7847.8|7844.6|7843.8|7841|7855.4|7852.3|7841.4|7838.3|751
1705686000000|2024-01-19 17:40:00|7843.4|7840.6|7817.5|7814.7|7843.4|7840.6|7816.1|7812.3|1348
1705686300000|2024-01-19 17:45:00|7817.2|7814.4|7824.1|7820.3|7827.1|7823.7|7814.1|7811.2|634
1705686600000|2024-01-19 17:50:00|7823.5|7820.7|7823.5|7820.7|7829.1|7826|7820|7816.7|1090
1705686900000|2024-01-19 17:55:00|7824.1|7820.3|7820.1|7817.3|7824.8|7821.3|7812.5|7809.7|498
1705687200000|2024-01-19 18:00:00|7819.5|7816.3|7817.5|7814.7|7826.8|7824|7809.8|7807|576
1705687500000|2024-01-19 18:05:00|7816.8|7814|7825.8|7823|7829.8|7827|7815.8|7812.3|449
1705687800000|2024-01-19 18:10:00|7826.1|7823.3|7825.8|7823|7830.1|7827.3|7822.8|7819|732
1705688100000|2024-01-19 18:15:00|7826.1|7823.3|7833.1|7830.3|7835.8|7833|7820.1|7817|799
1705688400000|2024-01-19 18:20:00|7832.8|7830|7844.4|7840.6|7847.4|7844.6|7832.8|7830|1405
1705688700000|2024-01-19 18:25:00|7844.1|7840.3|7853|7850.2|7853|7850.2|7836|7833.2|1368
1705689000000|2024-01-19 18:30:00|7853.4|7849.2|7848.4|7845.6|7854.4|7851.6|7841.7|7838.6|668
1705689300000|2024-01-19 18:35:00|7847.7|7844.6|7841.7|7838.9|7850.4|7847.2|7839|7836.2|449
1705689600000|2024-01-19 18:40:00|7841.4|7838.6|7842.7|7838.9|7846.7|7843.6|7838.7|7835.6|489
1705689900000|2024-01-19 18:45:00|7842.1|7839.3|7838.4|7834.6|7844.1|7840.9|7836.7|7833.9|438
1705690200000|2024-01-19 18:50:00|7837.7|7834.9|7817.7|7814.9|7839.7|7836.6|7815.4|7812.6|2521
1705690500000|2024-01-19 18:55:00|7818.1|7815.3|7815.7|7811.9|7821.7|7818.9|7812.7|7809.9|1151
1705690800000|2024-01-19 19:00:00|7815.4|7811.6|7840|7836.2|7840.3|7836.9|7810.4|7807.6|1433
1705691100000|2024-01-19 19:05:00|7839.7|7836.9|7835.7|7832.9|7841.7|7838.2|7828|7825.2|987
1705691400000|2024-01-19 19:10:00|7836|7832.2|7827.7|7823.9|7837|7833.9|7825|7821.9|533
1705691700000|2024-01-19 19:15:00|7826.7|7823.6|7836|7833.2|7840.6|7837.5|7823.4|7820.3|1424
1705692000000|2024-01-19 19:20:00|7835.6|7832.8|7828|7825.2|7838|7835.2|7828|7824.8|868
1705692300000|2024-01-19 19:25:00|7828.6|7824.8|7827.6|7824.8|7832.3|7829.5|7816.3|7813.5|4480
1705692600000|2024-01-19 19:30:00|7827.3|7824.5|7822.9|7819.1|7829.9|7827.1|7820.3|7817|1029
1705692900000|2024-01-19 19:35:00|7822.6|7818.8|7835.9|7833.1|7835.9|7833.1|7821.9|7818.8|776
1705693200000|2024-01-19 19:40:00|7835.6|7832.8|7835.6|7832.8|7838.6|7835.4|7833.6|7830.1|967
1705693500000|2024-01-19 19:45:00|7835.2|7832.4|7835.6|7832.8|7836.9|7833.8|7831.6|7828.8|352
1705693800000|2024-01-19 19:50:00|7835.9|7832.1|7841.6|7838.8|7842.9|7839.8|7833.9|7831.1|369
1705694100000|2024-01-19 19:55:00|7841.9|7839.1|7853.2|7850.4|7856.9|7853.4|7841.2|7837.9|582
1705694400000|2024-01-19 20:00:00|7853.6|7849.8|7850.6|7847.8|7854.6|7851.1|7848.2|7845.1|214
1705694700000|2024-01-19 20:05:00|7850.2|7847.4|7856.5|7852.7|7856.5|7853.4|7850.2|7847.1|245
1705695000000|2024-01-19 20:10:00|7856.2|7853.4|7856.5|7853.7|7858.2|7855.4|7853.2|7850.4|299
1705695300000|2024-01-19 20:15:00|7856.2|7853.4|7853.5|7850.7|7856.5|7853.7|7852.2|7848.4|346
1705695600000|2024-01-19 20:20:00|7853.2|7850.4|7849.5|7846.7|7854.2|7850.7|7848.8|7845.7|126
1705695900000|2024-01-19 20:25:00|7849.2|7846.4|7851.5|7847.7|7851.9|7848.7|7848.5|7845.7|63
1705696200000|2024-01-19 20:30:00|7852.2|7848.7|7848.9|7846.1|7852.5|7849.4|7846.9|7844.1|101
1705696500000|2024-01-19 20:35:00|7849.2|7845.4|7846.9|7844.1|7849.2|7846.4|7844.9|7842.1|97
1705696800000|2024-01-19 20:40:00|7846.5|7843.7|7847.5|7844.7|7847.5|7844.7|7843.2|7840.1|49
1705697100000|2024-01-19 20:45:00|7847.9|7844.1|7848.2|7845.4|7849.4|7845.7|7844.9|7841.1|53
1705697400000|2024-01-19 20:50:00|7847.9|7845.1|7855.9|7853.1|7857.2|7854.1|7847.5|7844.7|114
1705697700000|2024-01-19 20:55:00|7855.2|7852.1|7854.2|7850.4|7857.9|7854.7|7852.8|7849|219
1705698000000|2024-01-19 21:00:00|7853.8|7850|7855.5|7851.7|7857.2|7854|7852.8|7850|112
1705698300000|2024-01-19 21:05:00|7855.8|7852|7853.2|7850.4|7856.8|7853.1|7852.2|7849|121
1705698600000|2024-01-19 21:10:00|7853.5|7849.7|7849.2|7845.4|7855.2|7851.4|7848.8|7845.4|83
1705698900000|2024-01-19 21:15:00|7848.8|7846|7848.5|7844.7|7849.8|7846|7846.8|7843|107
1705699200000|2024-01-19 21:20:00|7847.8|7845|7847.8|7844|7848.8|7845.7|7846.8|7843.7|29
1705699500000|2024-01-19 21:25:00|7846.8|7843.7|7847.8|7844|7849.8|7846|7846.8|7843.7|15
1705699800000|2024-01-19 21:30:00|7846.8|7843.7|7845.5|7841.7|7848.3|7845|7845.1|7841.7|268
1705700100000|2024-01-19 21:35:00|7845.1|7842.3|7836.8|7834|7847.8|7844.7|7833.8|7831|200
1705700400000|2024-01-19 21:40:00|7835.8|7833|7834.7|7830.9|7837.1|7834|7832.8|7829.9|43
1705700700000|2024-01-19 21:45:00|7834.1|7831.3|7834.7|7830.9|7835.1|7831.9|7831.7|7828.6|73
1705701000000|2024-01-19 21:50:00|7834.1|7831.3|7833.1|7830.3|7834.7|7831.3|7831.7|7827.9|109
1705701300000|2024-01-19 21:55:00|7832.7|7829.9|7837.1|7833.3|7837.7|7834.3|7832.7|7829.6|243
1705701600000|2024-01-19 22:00:00|7837.2|7833.4|7837.1|7833.3|7837.2|7833.4|7837.1|7833.3|2
1705878000000|2024-01-21 23:00:00|7841.4|7837.6|7809.1|7805.3|7841.8|7838|7797.8|7794|1494
1705878300000|2024-01-21 23:05:00|7809.2|7805.4|7814.3|7810.5|7818.8|7815|7807.7|7803.5|245
1705878600000|2024-01-21 23:10:00|7814.7|7810.9|7815.2|7811.4|7824.7|7820.9|7813.7|7810.3|470
1705878900000|2024-01-21 23:15:00|7814.6|7811.8|7813.8|7811|7815|7811.8|7811.4|7808.3|165
1705879200000|2024-01-21 23:20:00|7813.4|7810.6|7811.8|7808|7813.6|7810.6|7809.4|7806|54
1705879500000|2024-01-21 23:25:00|7812.6|7808.8|7810.5|7806.7|7812.6|7809.4|7805.6|7802|174
1705879800000|2024-01-21 23:30:00|7809.8|7807|7803.3|7799.5|7812.7|7809.4|7800.2|7797.4|95
1705880100000|2024-01-21 23:35:00|7802.2|7799.4|7805.5|7801.7|7808|7804.2|7800.2|7797.4|146
1705880400000|2024-01-21 23:40:00|7805.3|7801.5|7805.8|7803|7805.8|7803|7802.8|7800|23
1705880700000|2024-01-21 23:45:00|7805.2|7801.4|7807.3|7803.5|7807.8|7804|7803.2|7799.4|564
1705881000000|2024-01-21 23:50:00|7806.9|7803.1|7803.8|7800|7807.2|7803.4|7801.2|7798|540
1705881300000|2024-01-21 23:55:00|7803.2|7800.4|7806.8|7803|7806.8|7803|7803.2|7800|14
1705881600000|2024-01-22 00:00:00|7807.3|7803.5|7806.7|7802.9|7807.8|7804|7802.2|7798.9|47
1705881900000|2024-01-22 00:05:00|7806.5|7802.7|7810.2|7806.4|7812.2|7808.4|7804.7|7801.4|53
1705882200000|2024-01-22 00:10:00|7809.2|7805.4|7801.5|7797.7|7809.2|7805.4|7796.9|7793.1|137
1705882500000|2024-01-22 00:15:00|7801.9|7798.1|7799.9|7797.1|7802.4|7798.6|7797.9|7795.1|25
1705882800000|2024-01-22 00:20:00|7800.3|7796.5|7799.9|7796.1|7800.3|7797.1|7799.9|7796.1|66
1705883100000|2024-01-22 00:25:00|7799.7|7795.9|7796.3|7792.5|7799.7|7795.9|7794.4|7790.6|384
1705883400000|2024-01-22 00:30:00|7797.9|7794.1|7795.9|7792.1|7799|7795.2|7792.5|7788.7|36
1705883700000|2024-01-22 00:35:00|7796.5|7792.7|7793.7|7790.9|7798.3|7794.5|7793.3|7789.5|134
1705884000000|2024-01-22 00:40:00|7793.3|7790.5|7790.3|7786.5|7796.3|7792.5|7786.9|7781.5|219
1705884300000|2024-01-22 00:45:00|7789.9|7786.1|7802.5|7798.7|7805.3|7801.5|7789.3|7785.5|238
1705884600000|2024-01-22 00:50:00|7803.3|7799.5|7802.3|7798.5|7805.3|7802.1|7801.3|7798.5|19
1705884900000|2024-01-22 00:55:00|7801.9|7798.1|7793.8|7790|7801.9|7798.1|7790.4|7787|708
1705885200000|2024-01-22 01:00:00|7793.4|7789.6|7784.8|7782|7810.8|7807|7780.4|7777.2|666
1705885500000|2024-01-22 01:05:00|7784.2|7781|7791.8|7788|7796.8|7793.6|7783.4|7780|143
1705885800000|2024-01-22 01:10:00|7792.8|7789|7802.4|7799.6|7804.8|7801.4|7792.3|7789|75
1705886100000|2024-01-22 01:15:00|7802.8|7800|7799|7795.2|7802.9|7800|7790.2|7787|190
1705886400000|2024-01-22 01:20:00|7799.4|7795.6|7796.4|7793.6|7800.6|7797.2|7794.4|7791.2|244
1705886700000|2024-01-22 01:25:00|7798|7794.2|7799|7795.2|7801.6|7798.4|7796.4|7793.2|65
1705887000000|2024-01-22 01:30:00|7798|7794.4|7793.2|7789.4|7800.6|7797.1|7789|7785.8|203
1705887300000|2024-01-22 01:35:00|7793.6|7789.8|7797.2|7794.4|7800.2|7796.8|7788.6|7785.8|260
1705887600000|2024-01-22 01:40:00|7797.6|7794.8|7797.6|7794.8|7801.6|7798.4|7793.6|7790.4|186
1705887900000|2024-01-22 01:45:00|7798.2|7794.4|7795|7791.2|7799.2|7796.4|7793.6|7790.4|119
1705888200000|2024-01-22 01:50:00|7794.4|7791.6|7788.6|7785.8|7794.6|7791.8|7786|7783.2|309
1705888500000|2024-01-22 01:55:00|7789|7785.2|7791.6|7788.8|7793.2|7789.8|7787.6|7784.8|569
1705888800000|2024-01-22 02:00:00|7791.4|7788.6|7786.6|7782.8|7791.4|7788.6|7786|7782.8|136
1705889100000|2024-01-22 02:05:00|7787|7783.2|7786|7782.2|7787|7783.8|7784.6|7781.2|93
1705889400000|2024-01-22 02:10:00|7785.6|7781.8|7787.6|7784.8|7790|7786.8|7785|7781.8|154
1705889700000|2024-01-22 02:15:00|7788|7784.2|7792|7788.2|7793.6|7790.8|7787.6|7784.2|155
1705890000000|2024-01-22 02:20:00|7791.4|7788.6|7791|7788.2|7793|7790.2|7791|7787.9|23
1705890300000|2024-01-22 02:25:00|7791.3|7788.5|7788|7784.2|7791.3|7788.5|7786.3|7783.2|109
1705890600000|2024-01-22 02:30:00|7787.3|7784.5|7784.6|7781.8|7790|7786.9|7784.6|7781.8|125
1705890900000|2024-01-22 02:35:00|7784|7781.2|7791.7|7787.9|7791.7|7788.5|7784|7781.2|222
1705891200000|2024-01-22 02:40:00|7791.3|7788.5|7792|7789.2|7793|7790.2|7790|7786.2|58
1705891500000|2024-01-22 02:45:00|7792.3|7789.5|7800.9|7797.1|7801.6|7798.1|7791.9|7789.1|66
1705891800000|2024-01-22 02:50:00|7801.6|7798.1|7803.6|7799.8|7803.6|7800.4|7799.6|7796.5|138
1705892100000|2024-01-22 02:55:00|7802.9|7800.1|7809|7805.2|7809|7805.8|7801.6|7798.1|1199
1705892400000|2024-01-22 03:00:00|7808|7805.6|7809.2|7805.4|7809.7|7806.4|7804.2|7800.8|671
1705892700000|2024-01-22 03:05:00|7808.8|7806|7820.9|7817.1|7821.2|7817.7|7807.5|7804.4|346
1705893000000|2024-01-22 03:10:00|7817.2|7814.4|7830.9|7827.1|7832.9|7829.7|7816.2|7813.4|477
1705893300000|2024-01-22 03:15:00|7830.5|7828.1|7835.9|7832.1|7839.9|7836.1|7830.5|7827.7|270
1705893600000|2024-01-22 03:20:00|7835.5|7832.7|7829.9|7826.1|7835.9|7832.7|7827.7|7824.5|63
1705893900000|2024-01-22 03:25:00|7829.5|7826.7|7829.9|7826.1|7830.9|7827.7|7827.9|7824.5|46
1705894200000|2024-01-22 03:30:00|7828.5|7825.7|7826.5|7822.7|7828.5|7825.7|7823.9|7820.1|104
1705894500000|2024-01-22 03:35:00|7826.1|7823.3|7829.9|7827.1|7833.5|7830.1|7826.1|7822.7|262
1705894800000|2024-01-22 03:40:00|7829.5|7826.7|7826.5|7822.7|7829.9|7826.7|7825.5|7822.3|111
1705895100000|2024-01-22 03:45:00|7826.1|7823.3|7822.5|7818.7|7826.9|7823.7|7821.1|7817.7|63
1705895400000|2024-01-22 03:50:00|7822.1|7818.3|7817.5|7814.7|7822.5|7819.7|7816.9|7813.7|48
1705895700000|2024-01-22 03:55:00|7818.5|7815.1|7816.5|7813.7|7818.9|7816.1|7814.5|7811.7|66
1705896000000|2024-01-22 04:00:00|7816.3|7813.5|7810.3|7807.5|7816.3|7813.5|7809.9|7807.1|167
1705896300000|2024-01-22 04:05:00|7809.9|7807.1|7808.3|7804.5|7810.9|7808.1|7807|7803.5|27
1705896600000|2024-01-22 04:10:00|7807.9|7805.1|7806.3|7802.5|7808.3|7805.5|7804.9|7801.1|28
1705896900000|2024-01-22 04:15:00|7805.3|7801.8|7804.3|7801.5|7807.3|7803.8|7804.3|7801.1|7
1705897200000|2024-01-22 04:20:00|7804.6|7800.8|7798.3|7795.5|7804.6|7800.8|7798.3|7794.8|127
1705897500000|2024-01-22 04:25:00|7800.6|7797.8|7800.6|7796.8|7800.6|7797.8|7798.9|7795.5|45
1705897800000|2024-01-22 04:30:00|7800.3|7797.5|7801.2|7798.4|7801.6|7798.8|7800.3|7796.5|63
1705898100000|2024-01-22 04:35:00|7801.9|7798.1|7800.6|7796.8|7802.2|7798.8|7800.2|7796.4|34
1705898400000|2024-01-22 04:40:00|7799.2|7796.4|7794.2|7790.4|7800|7796.8|7792.6|7789.4|89
1705898700000|2024-01-22 04:45:00|7793.2|7790.1|7795.5|7792.7|7798.9|7796.1|7790.9|7787.7|81
1705899000000|2024-01-22 04:50:00|7795.9|7792.1|7794.8|7791|7795.9|7793.1|7794.8|7791|10
1705899300000|2024-01-22 04:55:00|7795.2|7792|7794.8|7791|7795.8|7792.4|7794.5|7791|9
1705899600000|2024-01-22 05:00:00|7793.8|7790|7792.1|7788.3|7794.8|7792|7791.5|7788.3|54
1705899900000|2024-01-22 05:05:00|7791.7|7788.9|7794.4|7791.6|7795.1|7791.6|7791.1|7787.9|27
1705900200000|2024-01-22 05:10:00|7794.1|7790.3|7793.3|7789.5|7794.4|7791.6|7791.7|7788.3|99
1705900500000|2024-01-22 05:15:00|7792.7|7789.9|7790.1|7786.3|7793.1|7789.9|7787.7|7784.5|86
1705900800000|2024-01-22 05:20:00|7789.7|7786.9|7791.1|7787.3|7791.1|7787.9|7789.1|7785.5|25
1705901100000|2024-01-22 05:25:00|7790.7|7786.9|7787|7784.2|7791.1|7788.3|7785.7|7782.2|98
1705901400000|2024-01-22 05:30:00|7787.7|7784.9|7789.7|7786.9|7790.3|7787.5|7784.9|7781.5|522
1705901700000|2024-01-22 05:35:00|7789.3|7786.5|7794.9|7792.1|7800.3|7797.1|7787.3|7784.1|437
1705902000000|2024-01-22 05:40:00|7795.5|7791.7|7797.3|7794.5|7802.5|7799.1|7794.9|7791.7|108
1705902300000|2024-01-22 05:45:00|7796.6|7793.5|7799.3|7795.5|7803.3|7799.8|7795.9|7792.5|131
1705902600000|2024-01-22 05:50:00|7798.9|7796.1|7803.5|7799.7|7807.3|7803.8|7798.9|7796.1|147
1705902900000|2024-01-22 05:55:00|7803.9|7800.1|7807.3|7803.5|7809.3|7806.1|7803.5|7800.1|64
1705903200000|2024-01-22 06:00:00|7806.9|7804.1|7810.2|7806.4|7810.2|7807.1|7805.9|7802.4|101
1705903500000|2024-01-22 06:05:00|7809.9|7807.1|7804.6|7801.8|7810.9|7807.4|7802.9|7799.1|803
1705903800000|2024-01-22 06:10:00|7805|7802.2|7799|7795.2|7806|7802.6|7797.4|7794.2|195
1705904100000|2024-01-22 06:15:00|7798|7795.6|7795|7791.2|7803.6|7800.3|7794|7790.6|95
1705904400000|2024-01-22 06:20:00|7794.6|7791.8|7786.4|7783.6|7795|7791.8|7785|7781.2|103
1705904700000|2024-01-22 06:25:00|7785.4|7782.6|7792|7788.2|7792.6|7789.2|7784.4|7781.2|71
1705905000000|2024-01-22 06:30:00|7791.6|7787.8|7788.6|7785.8|7792.6|7789.2|7786.4|7783.2|121
1705905300000|2024-01-22 06:35:00|7789.6|7785.2|7789.6|7786.8|7792.6|7789.2|7786.5|7783.2|126
1705905600000|2024-01-22 06:40:00|7788.6|7785.8|7794|7790.2|7794.2|7790.9|7787.6|7784.4|42
1705905900000|2024-01-22 06:45:00|7792.6|7789.8|7800.9|7797.1|7804|7801.2|7792.6|7789.2|270
1705906200000|2024-01-22 06:50:00|7800.8|7797|7801.8|7798|7806.4|7803.6|7798.4|7795.2|256
1705906500000|2024-01-22 06:55:00|7801.4|7798.6|7797.7|7793.9|7801.8|7798.6|7792.7|7789.9|348
1705906800000|2024-01-22 07:00:00|7796.4|7793.6|7784.1|7781.3|7796.7|7793.6|7783.7|7780.9|521
1705907100000|2024-01-22 07:05:00|7784.7|7780.9|7788.1|7784.3|7788.1|7784.9|7784.7|7780.9|107
1705907400000|2024-01-22 07:10:00|7787.7|7783.9|7793.7|7789.9|7794.1|7790.9|7786.1|7782.7|210
1705907700000|2024-01-22 07:15:00|7792.7|7788.9|7792.1|7789.3|7793.3|7790.5|7788.3|7784.9|90
1705908000000|2024-01-22 07:20:00|7791.3|7788.5|7801.6|7798.8|7804|7800.5|7790.7|7787.9|401
1705908300000|2024-01-22 07:25:00|7802.3|7799.5|7805.6|7802.8|7806.6|7803.2|7800.6|7797.2|246
1705908600000|2024-01-22 07:30:00|7805.9|7802.1|7803.6|7799.8|7805.9|7802.5|7801.6|7798.1|121
1705908900000|2024-01-22 07:35:00|7802.9|7800.1|7804.9|7801.1|7810.6|7807.1|7801.3|7798.1|350
1705909200000|2024-01-22 07:40:00|7803.9|7801.5|7805.2|7801.4|7808.9|7805.8|7803.6|7800.8|381
1705909500000|2024-01-22 07:45:00|7804.5|7801.7|7803.8|7800|7805.5|7801.7|7800.5|7797.4|473
1705909800000|2024-01-22 07:50:00|7804.2|7800.4|7792.8|7790|7804.2|7800.7|7792.2|7789|405
1705910100000|2024-01-22 07:55:00|7793.2|7789.4|7792.9|7789.1|7797.2|7794|7790.9|7788.1|889
1705910400000|2024-01-22 08:00:00|7792.3|7789.5|7793.3|7790.5|7797.9|7795.1|7790.3|7786.9|481
1705910700000|2024-01-22 08:05:00|7793.7|7789.9|7784.5|7781.7|7797.3|7793.9|7780.5|7777.7|1243
1705911000000|2024-01-22 08:10:00|7784.7|7781.9|7776.2|7772.4|7786.7|7783.3|7774.2|7771|1441
1705911300000|2024-01-22 08:15:00|7775.2|7772|7774|7771.2|7781.2|7778.2|7773.2|7769.9|2144
1705911600000|2024-01-22 08:20:00|7773.6|7770.8|7774.6|7771.8|7777|7773.8|7765|7762.2|2174
1705911900000|2024-01-22 08:25:00|7775.6|7772.8|7775.8|7773|7779.6|7776.4|7771.6|7768.2|3519
1705912200000|2024-01-22 08:30:00|7776.2|7772.4|7784.8|7781|7784.8|7781|7770.2|7767|2388
1705912500000|2024-01-22 08:35:00|7784.4|7780.6|7776.8|7774|7784.4|7781.6|7775.2|7772|996
1705912800000|2024-01-22 08:40:00|7776.4|7773.6|7793.8|7791|7796.2|7793|7773.2|7770|1212
1705913100000|2024-01-22 08:45:00|7793.4|7790.6|7792.4|7789.6|7803.8|7801|7790.8|7787.6|941
1705913400000|2024-01-22 08:50:00|7792.8|7789|7775.2|7772.4|7792.8|7789|7771.2|7768|825
1705913700000|2024-01-22 08:55:00|7774|7771.2|7768.6|7765.8|7775.8|7773|7767.2|7764.4|1277
1705914000000|2024-01-22 09:00:00|7768.2|7765.4|7775.6|7772.8|7776|7772.8|7755.4|7752.6|2536
1705914300000|2024-01-22 09:05:00|7777.6|7773.8|7783.4|7780.6|7786.6|7783.3|7775.2|7771.8|641
1705914600000|2024-01-22 09:10:00|7783|7780.2|7781|7777.2|7786|7782.8|7777|7773.8|496
1705914900000|2024-01-22 09:15:00|7780.4|7777.6|7784|7780.2|7785.6|7782.8|7777|7773.8|560
1705915200000|2024-01-22 09:20:00|7783.6|7779.8|7777|7774.2|7785|7781.8|7777|7773.8|467
1705915500000|2024-01-22 09:25:00|7777.2|7774.4|7775.3|7772.5|7786.6|7783.4|7771|7767.8|1516
1705915800000|2024-01-22 09:30:00|7775.5|7771.7|7765.7|7761.9|7777.7|7774.5|7762.7|7758.9|1325
1705916100000|2024-01-22 09:35:00|7765.3|7762.5|7786.2|7782.4|7790.8|7788|7763.3|7759.9|1593
1705916400000|2024-01-22 09:40:00|7784.8|7782|7820.8|7818|7823.6|7820.4|7784.4|7781.4|2161
1705916700000|2024-01-22 09:45:00|7821.2|7818.4|7823.8|7821|7830.1|7827.3|7817.2|7814|1686
1705917000000|2024-01-22 09:50:00|7823.4|7820.6|7820.4|7816.6|7824.8|7821.6|7816.4|7813.3|839
1705917300000|2024-01-22 09:55:00|7819.8|7817|7824.8|7822|7825.8|7822.6|7819.6|7816.4|615
1705917600000|2024-01-22 10:00:00|7825|7822.2|7825|7822.2|7826.7|7823.2|7813.4|7810.6|1435
1705917900000|2024-01-22 10:05:00|7825.7|7821.9|7837.3|7834.5|7844.3|7841.5|7824.3|7821.5|2381
1705918200000|2024-01-22 10:10:00|7838.3|7834.7|7833.3|7830.5|7844.7|7841.5|7832.3|7829.1|886
1705918500000|2024-01-22 10:15:00|7833.5|7830.7|7832.3|7829.5|7841.5|7838.3|7827.9|7825.1|2049
1705918800000|2024-01-22 10:20:00|7833.1|7829.3|7841.5|7838.7|7842.5|7838.7|7831.5|7828.7|616
1705919100000|2024-01-22 10:25:00|7842.1|7838.3|7832.9|7830.1|7846.6|7843.3|7830.9|7828.1|2780
1705919400000|2024-01-22 10:30:00|7833.5|7829.7|7834.2|7831.4|7836.2|7833.4|7826.5|7822.7|1144
1705919700000|2024-01-22 10:35:00|7834.9|7832.1|7834.5|7831.7|7835.9|7833.1|7822.6|7819.8|868
1705920000000|2024-01-22 10:40:00|7834.8|7832|7843.1|7840.3|7848.8|7846|7830.8|7828|1417
1705920300000|2024-01-22 10:45:00|7843.7|7840.9|7846.1|7843.3|7848.3|7845.5|7842.1|7839|1259
1705920600000|2024-01-22 10:50:00|7845.7|7842.9|7847.7|7844.9|7849.9|7847.1|7843.7|7840.1|423
1705920900000|2024-01-22 10:55:00|7847.3|7844.5|7837.1|7834.3|7848.3|7845.5|7835.1|7832.3|1183
1705921200000|2024-01-22 11:00:00|7836.1|7833.3|7842|7839.2|7848.3|7845.5|7836.1|7833.3|2537
1705921500000|2024-01-22 11:05:00|7842.4|7838.6|7825.8|7822|7842.4|7839.2|7821|7818.2|824
1705921800000|2024-01-22 11:10:00|7825.4|7821.6|7834.7|7831.9|7834.7|7831.9|7824|7820.6|329
1705922100000|2024-01-22 11:15:00|7835|7832.2|7845|7842.2|7846.6|7843.6|7832.7|7829.9|627
1705922400000|2024-01-22 11:20:00|7844.6|7841.8|7841|7838.2|7846.3|7842.8|7838|7834.8|379
1705922700000|2024-01-22 11:25:00|7840.6|7837.8|7837.8|7834|7840.6|7837.8|7836.4|7832.8|237
1705923000000|2024-01-22 11:30:00|7837.4|7833.6|7845|7842.2|7846|7842.8|7837|7833.6|574
1705923300000|2024-01-22 11:35:00|7844.4|7841.6|7844|7840.2|7844.6|7841.8|7840.4|7837.2|328
1705923600000|2024-01-22 11:40:00|7844.2|7841.2|7846.6|7843.8|7847.4|7844.6|7842.4|7839.2|294
1705923900000|2024-01-22 11:45:00|7847|7844.2|7852|7848.2|7859|7855.8|7846.4|7843.6|560
1705924200000|2024-01-22 11:50:00|7852.4|7848.6|7856.4|7853.6|7859|7856.2|7849.4|7846.2|294
1705924500000|2024-01-22 11:55:00|7856|7853.2|7858.4|7855.6|7867|7864.2|7854.6|7851.2|589
1705924800000|2024-01-22 12:00:00|7858.6|7855.8|7860.4|7857.6|7861.4|7858.2|7853.4|7850.6|397
1705925100000|2024-01-22 12:05:00|7859.6|7856.8|7858.8|7856|7860.4|7857.2|7854.4|7851.6|380
1705925400000|2024-01-22 12:10:00|7858.4|7855.6|7849.2|7846.4|7860.8|7857.2|7847.2|7844.4|1046
1705925700000|2024-01-22 12:15:00|7849.8|7847|7831.2|7828.4|7850.8|7847.6|7828.9|7826.1|2196
1705926000000|2024-01-22 12:20:00|7831.5|7828.7|7835.5|7832.7|7838.5|7834.7|7831.2|7828.1|720
1705926300000|2024-01-22 12:25:00|7835.8|7833|7837.5|7834.7|7840.5|7837.7|7834.9|7831.7|237
1705926600000|2024-01-22 12:30:00|7837.9|7834.1|7835.1|7832.3|7843.9|7840.7|7834.5|7831.1|279
1705926900000|2024-01-22 12:35:00|7835.5|7832.7|7831.5|7828.7|7836.5|7833.3|7829.5|7826.7|278
1705927200000|2024-01-22 12:40:00|7831.1|7828.3|7838.1|7835.3|7842.5|7839.3|7831.1|7828.3|389
1705927500000|2024-01-22 12:45:00|7839.1|7836.3|7833.5|7829.7|7841.1|7837.7|7832.5|7829.3|464
1705927800000|2024-01-22 12:50:00|7833.1|7830.3|7831.5|7828.7|7834.5|7831.7|7828.9|7826.1|239
1705928100000|2024-01-22 12:55:00|7830.5|7827.7|7827.5|7824.7|7830.5|7827.7|7827.5|7824.7|379
1705928400000|2024-01-22 13:00:00|7828.1|7824.3|7846.3|7842.5|7847.3|7843.9|7824.1|7821.3|1252
1705928700000|2024-01-22 13:05:00|7845.9|7843.5|7835.7|7832.9|7856.3|7853.5|7835.1|7831.5|668
1705929000000|2024-01-22 13:10:00|7835.3|7832.5|7834.1|7830.3|7846.7|7843.9|7828.3|7825.5|1232
1705929300000|2024-01-22 13:15:00|7833.7|7829.9|7836.3|7833.5|7845.7|7842.5|7831.1|7827.9|1130
1705929600000|2024-01-22 13:20:00|7836.7|7833.9|7830.7|7827.9|7840.1|7836.9|7829.3|7825.9|945
1705929900000|2024-01-22 13:25:00|7831.7|7829.3|7847.3|7844.5|7853.4|7850.1|7830.7|7827.9|1232
1705930200000|2024-01-22 13:30:00|7846.3|7843.5|7853.3|7849.5|7853.9|7851.1|7844.9|7841.1|1022
1705930500000|2024-01-22 13:35:00|7852.9|7850.1|7851.9|7849.1|7854.9|7851.5|7845.4|7842.1|602
1705930800000|2024-01-22 13:40:00|7851.5|7848.7|7828.5|7825.7|7851.5|7848.7|7825.9|7823.1|924
1705931100000|2024-01-22 13:45:00|7828.9|7826.1|7839.1|7836.3|7841.7|7838.8|7825.9|7823.1|3597
1705931400000|2024-01-22 13:50:00|7838.7|7835.9|7830.1|7826.3|7841.1|7838.3|7827.7|7824.5|931
1705931700000|2024-01-22 13:55:00|7829.7|7826.9|7845.7|7842.9|7850.7|7847.9|7829.1|7825.9|1707
1705932000000|2024-01-22 14:00:00|7846.1|7842.3|7862.9|7860.1|7877.9|7875.1|7843.7|7840.5|2315
1705932300000|2024-01-22 14:05:00|7863.9|7861.1|7852.1|7849.3|7865.9|7862.9|7845.1|7841.7|2923
1705932600000|2024-01-22 14:10:00|7851.5|7848.7|7879.3|7875.5|7885.3|7882.1|7851.5|7848.3|2087
1705932900000|2024-01-22 14:15:00|7878.3|7875.9|7861.7|7858.9|7880.7|7877.5|7858.9|7855.3|1843
1705933200000|2024-01-22 14:20:00|7863.1|7859.3|7873.7|7870.9|7876.1|7872.9|7861.1|7858.3|1173
1705933500000|2024-01-22 14:25:00|7874.3|7870.5|7868.3|7865.5|7875.3|7871.9|7865.9|7862.5|905
1705933800000|2024-01-22 14:30:00|7867.9|7865.1|7863.7|7860.9|7869.3|7866|7847.9|7844.1|1269
1705934100000|2024-01-22 14:35:00|7863.3|7860.5|7876.8|7874|7885.3|7882.1|7861.7|7858.5|1896
1705934400000|2024-01-22 14:40:00|7876.7|7873.9|7904.1|7901.3|7914.9|7912.1|7876.3|7873.1|2807
1705934700000|2024-01-22 14:45:00|7904.5|7900.7|7912.3|7908.5|7914.9|7912.1|7894.9|7891.9|2284
1705935000000|2024-01-22 14:50:00|7911.7|7908.9|7895.7|7892.9|7923.3|7920.5|7885.7|7882.9|2605
1705935300000|2024-01-22 14:55:00|7896.1|7893.3|7893.3|7889.5|7896.7|7893.7|7886.7|7883.9|949
1705935600000|2024-01-22 15:00:00|7892.3|7889.9|7902.7|7899.9|7909.3|7906.1|7886.7|7883.9|1768
1705935900000|2024-01-22 15:05:00|7903.1|7899.3|7902|7899.2|7906|7902.9|7895.8|7892.6|1019
1705936200000|2024-01-22 15:10:00|7901.7|7898.9|7911.5|7908.7|7913.2|7909.9|7899.7|7896.2|1173
1705936500000|2024-01-22 15:15:00|7911.7|7908.9|7912.3|7908.5|7925.7|7922.9|7911.3|7908.1|2803
1705936800000|2024-01-22 15:20:00|7912.6|7909.8|7931.3|7928.5|7935.6|7932.8|7912.6|7909.5|2110
1705937100000|2024-01-22 15:25:00|7930.9|7927.5|7928.6|7925.8|7934.6|7931.8|7923.6|7920.4|1408
1705937400000|2024-01-22 15:30:00|7929|7925.2|7932.9|7930.1|7938.9|7936.1|7921|7918|3328
1705937700000|2024-01-22 15:35:00|7933.9|7931.1|7920.8|7918|7938.2|7934.8|7919.8|7917|1418
1705938000000|2024-01-22 15:40:00|7921.6|7918.8|7937.8|7935|7937.8|7935|7921.6|7918.4|1056
1705938300000|2024-01-22 15:45:00|7938.6|7935.8|7914.6|7911.8|7941.6|7938.8|7913.6|7910.8|1804
1705938600000|2024-01-22 15:50:00|7914.2|7911.4|7925.8|7923|7933.2|7930|7910.8|7907.8|1101
1705938900000|2024-01-22 15:55:00|7926.2|7923.4|7932.2|7929.4|7937.2|7934|7925.8|7923|885
1705939200000|2024-01-22 16:00:00|7932.8|7930|7920.8|7918|7934.8|7931.8|7915.8|7913|2135
1705939500000|2024-01-22 16:05:00|7921.8|7919|7924.4|7920.6|7930.2|7927|7921.2|7918.4|1202
1705939800000|2024-01-22 16:10:00|7924.8|7921|7934.8|7932|7938.2|7935|7923.8|7921|1827
1705940100000|2024-01-22 16:15:00|7935.2|7932.4|7928.8|7926|7940.2|7937|7928.2|7925|1879
1705940400000|2024-01-22 16:20:00|7929.2|7926.4|7956|7953.2|7956.8|7954|7928.8|7926|4084
1705940700000|2024-01-22 16:25:00|7956.4|7953.6|7956.2|7953.4|7961.4|7958.6|7951.2|7948.4|7056
1705941000000|2024-01-22 16:30:00|7955.8|7953|7947.8|7945|7959.2|7956.4|7946.2|7943|4007
1705941300000|2024-01-22 16:35:00|7947.2|7944.4|7935|7932.2|7947.2|7944.4|7935|7932.2|2124
1705941600000|2024-01-22 16:40:00|7935.4|7931.6|7933.4|7929.6|7939.4|7936.6|7929|7925.7|1009
1705941900000|2024-01-22 16:45:00|7933|7930.6|7925.2|7922.4|7934.8|7932|7919.4|7916.2|2951
1705942200000|2024-01-22 16:50:00|7925.6|7922.8|7936.2|7933.4|7939|7936.2|7925.6|7922.8|847
1705942500000|2024-01-22 16:55:00|7937.6|7934.8|7952.2|7949.4|7952.8|7950|7935|7931.8|1261
1705942800000|2024-01-22 17:00:00|7952.8|7949|7956.4|7953.6|7961.8|7958.6|7951.2|7948|2668
1705943100000|2024-01-22 17:05:00|7957|7954.2|7955.6|7952.8|7959|7955.8|7947.4|7944.2|819
1705943400000|2024-01-22 17:10:00|7955.8|7953|7967.4|7963.6|7967.8|7964.6|7953.4|7950.2|1785
1705943700000|2024-01-22 17:15:00|7966.8|7964|7972.4|7969.6|7975|7971.8|7964.4|7961.6|1962
1705944000000|2024-01-22 17:20:00|7972.2|7969.4|7972.8|7970|7976.2|7973|7970.4|7966.6|1107
1705944300000|2024-01-22 17:25:00|7973.4|7970.6|7968.4|7965.6|7974.8|7971.4|7966.4|7963.6|1215
1705944600000|2024-01-22 17:30:00|7968.8|7966|7969|7966.2|7970.8|7967.6|7962|7958.8|1841
1705944900000|2024-01-22 17:35:00|7968.6|7965.8|7988.2|7985.4|7989.2|7986.4|7968.6|7965.8|2801
1705945200000|2024-01-22 17:40:00|7988.6|7985.8|7982.5|7979.7|7989.6|7986.8|7978.2|7974.7|1908
1705945500000|2024-01-22 17:45:00|7982.2|7979.4|7990.2|7987.4|7991.5|7988.1|7981.5|7978.4|1680
1705945800000|2024-01-22 17:50:00|7990.5|7987.7|7991.9|7989.1|7994.3|7991.1|7988.9|7985.7|1236
1705946100000|2024-01-22 17:55:00|7992.5|7988.7|7989.9|7986.1|7992.5|7989.2|7983.9|7980.7|859
1705946400000|2024-01-22 18:00:00|7989.5|7985.7|8000.1|7997.3|8000.5|7997.3|7987.9|7985.1|1788
1705946700000|2024-01-22 18:05:00|8000.5|7996.7|7998.9|7996.1|8000.9|7998.1|7993.9|7990.7|779
1705947000000|2024-01-22 18:10:00|7998.1|7995.3|8015.9|8013.1|8016.5|8013.7|7998.1|7995.3|2371
1705947300000|2024-01-22 18:15:00|8015.1|8012.3|8016.9|8014.1|8018.5|8015.7|8009.5|8006.7|1154
1705947600000|2024-01-22 18:20:00|8015.9|8013.1|8009.9|8007.1|8015.9|8013.1|8004.1|8001.3|1132
1705947900000|2024-01-22 18:25:00|8010.1|8007.3|7998.5|7994.7|8012.5|8009.1|7996.9|7993.7|761
1705948200000|2024-01-22 18:30:00|7998.1|7995.3|8003.9|8001.1|8004.9|8001.7|7994.5|7991.3|866
1705948500000|2024-01-22 18:35:00|8003.5|8000.7|8002.9|8000.1|8010.5|8007.1|8001.9|7998.7|1356
1705948800000|2024-01-22 18:40:00|8002.5|7999.7|8005.5|8001.7|8005.5|8002.3|7995.3|7992.1|1087
1705949100000|2024-01-22 18:45:00|8005.1|8002.3|8007.5|8004.7|8013.1|8009.7|8004.5|8001.3|933
1705949400000|2024-01-22 18:50:00|8007.1|8004.3|8008.3|8005.5|8012.1|8009.3|8006.1|8003.3|1013
1705949700000|2024-01-22 18:55:00|8008.7|8005.9|8010.7|8006.9|8017.7|8014.5|8007.3|8004.3|1491
1705950000000|2024-01-22 19:00:00|8010.3|8007.5|7997.1|7993.3|8011.7|8008.5|7994.5|7991.3|1131
1705950300000|2024-01-22 19:05:00|7996.5|7993.7|7991.5|7988.7|7997.5|7994.7|7991.1|7988.3|1031
1705950600000|2024-01-22 19:10:00|7991.1|7988.3|7971.6|7967.8|7996.5|7993.3|7970.2|7967.1|2619
1705950900000|2024-01-22 19:15:00|7971|7968.2|7967.9|7965.1|7975.9|7972.8|7966|7963.2|1718
1705951200000|2024-01-22 19:20:00|7968.2|7964.4|7957|7954.2|7971.2|7968.4|7946.6|7943.8|2522
1705951500000|2024-01-22 19:25:00|7956.6|7953.8|7970.6|7967.8|7977.2|7974.4|7954.6|7951.4|6331
1705951800000|2024-01-22 19:30:00|7971.4|7968.6|7971.4|7968.6|7976.2|7972.8|7969|7965.8|2223
1705952100000|2024-01-22 19:35:00|7970.4|7967.6|7971.2|7968.4|7972.2|7969|7960.4|7957.6|1582
1705952400000|2024-01-22 19:40:00|7970.8|7968|7965.2|7962.4|7970.8|7968|7962.2|7959.4|1196
1705952700000|2024-01-22 19:45:00|7964.8|7962|7965.2|7962.4|7966.2|7963|7962.8|7959.6|275
1705953000000|2024-01-22 19:50:00|7964.8|7962|7961.8|7959|7967.2|7964|7961.8|7958.6|179
1705953300000|2024-01-22 19:55:00|7962.2|7959.4|7965.2|7962.4|7965.8|7962.6|7960.4|7957.6|171
1705953600000|2024-01-22 20:00:00|7965.4|7962.6|7964.8|7962|7965.8|7962.6|7961.8|7959|330
1705953900000|2024-01-22 20:05:00|7965.2|7961.4|7962.8|7960|7967.2|7964.4|7961.8|7958.6|367
1705954200000|2024-01-22 20:10:00|7963.4|7959.6|7963.8|7960|7966.4|7963.6|7960.4|7957.2|1162
1705954500000|2024-01-22 20:15:00|7963.4|7960.6|7966.8|7964|7967.2|7964.4|7962.8|7960|210
1705954800000|2024-01-22 20:20:00|7967.2|7964.4|7955.2|7952.4|7967.8|7965|7954.8|7952|518
1705955100000|2024-01-22 20:25:00|7954.8|7952|7955.5|7951.7|7956.2|7953.4|7947.5|7944.1|690
1705955400000|2024-01-22 20:30:00|7955.2|7951.4|7951.1|7948.3|7956.2|7953.4|7949.2|7946|303
1705955700000|2024-01-22 20:35:00|7951.5|7947.7|7950.1|7947.3|7953.5|7950.3|7946.1|7942.7|296
1705956000000|2024-01-22 20:40:00|7950.5|7947.7|7948.1|7945.3|7955.5|7951.7|7948.1|7945.3|244
1705956300000|2024-01-22 20:45:00|7949.5|7945.7|7948.1|7944.3|7949.5|7946.3|7946.1|7943.3|111
1705956600000|2024-01-22 20:50:00|7947.5|7944.7|7950.1|7947.3|7950.9|7948.1|7945.5|7942.3|317
1705956900000|2024-01-22 20:55:00|7950.5|7946.7|7949.1|7945.3|7951.5|7948.3|7945.5|7942.7|113
1705957200000|2024-01-22 21:00:00|7949.5|7945.7|7949.9|7947.1|7951.9|7948.7|7946.9|7943.3|64
1705957500000|2024-01-22 21:05:00|7949.5|7946.7|7951.9|7948.1|7951.9|7948.7|7949.5|7946.7|61
1705957800000|2024-01-22 21:10:00|7951.5|7947.7|7949.9|7946.1|7951.9|7948.1|7949|7945.7|40
1705958100000|2024-01-22 21:15:00|7948.9|7945.1|7946.9|7943.1|7948.9|7946.1|7944.9|7942.1|105
1705958400000|2024-01-22 21:20:00|7946.5|7943.7|7946.5|7943.7|7947.3|7944.1|7945.5|7942.7|57
1705958700000|2024-01-22 21:25:00|7945.5|7942.7|7946.1|7943.3|7946.9|7944.1|7945.5|7942.7|43
1705959000000|2024-01-22 21:30:00|7946.9|7944.1|7947.5|7944.7|7949.3|7946.1|7944.5|7941.3|51
1705959300000|2024-01-22 21:35:00|7947.9|7944.1|7953.1|7949.3|7953.1|7949.3|7947.1|7943.7|459
1705959600000|2024-01-22 21:40:00|7952.7|7949.9|7953.1|7949.3|7954.7|7950.9|7952.3|7948.9|45
1705959900000|2024-01-22 21:45:00|7952.1|7948.3|7956.1|7953.3|7957.1|7953.3|7951.1|7947.9|780
1705960200000|2024-01-22 21:50:00|7956.7|7952.9|7955.7|7952.9|7960.1|7956.9|7955.7|7952.5|78
1705960500000|2024-01-22 21:55:00|7956.7|7953.3|7957.7|7954.9|7957.7|7954.9|7953.7|7950.3|151
1705960800000|2024-01-22 22:00:00|7957.9|7955.1|7952.2|7948.4|7960.7|7957.3|7949.7|7946.9|36
1705961100000|2024-01-22 22:05:00|7952.7|7948.9|7953.1|7949.3|7955.7|7949.7|7952.7|7947.9|0
1705961400000|2024-01-22 22:10:00|7952.7|7949.9|7954.1|7950.3|7954.6|7950.8|7952.7|7949.9|0
1705961700000|2024-01-22 22:15:00|7953.5|7950.7|7952.2|7948.4|7955.2|7950.7|7952.2|7946.9|2
1705962300000|2024-01-22 22:25:00|7952.1|7948.3|7952.1|7948.3|7952.1|7948.3|7952.1|7948.3|0
1705962900000|2024-01-22 22:35:00|7952.9|7949.1|7954.6|7950.8|7954.6|7950.8|7952.4|7949.1|3
1705963200000|2024-01-22 22:40:00|||||||||2
1705963500000|2024-01-22 22:45:00|7955.6|7952.8|7955.8|7948|7956.2|7953.4|7954.6|7946.8|7
1705963800000|2024-01-22 22:50:00|7954.6|7946.8|7956.6|7952.8|7956.6|7952.8|7953.3|7946.8|4
1705964100000|2024-01-22 22:55:00|7956.7|7948.8|7955.6|7947.8|7957.6|7953.8|7953.1|7947.4|3
1705971600000|2024-01-23 01:00:00|7958|7950.2|7964.5|7961.7|7967.5|7964.7|7958|7950.2|444
1705971900000|2024-01-23 01:05:00|7964.1|7961.3|7966.5|7963.7|7970.5|7967.3|7958.7|7955.3|168
1705972200000|2024-01-23 01:10:00|7966.1|7962.3|7963.3|7960.5|7968.1|7965.3|7962.7|7959.3|99
1705972500000|2024-01-23 01:15:00|7964.1|7961.3|7952.7|7949.9|7965.1|7962.3|7952.7|7949.3|96
1705972800000|2024-01-23 01:20:00|7951.7|7948.9|7957.7|7954.9|7959.1|7956.3|7951.7|7948.5|91
1705973100000|2024-01-23 01:25:00|7958.1|7955.3|7955.1|7952.3|7958.1|7955.3|7954.1|7951.3|39
1705973400000|2024-01-23 01:30:00|7955.7|7951.9|7952.7|7949.9|7955.7|7952.3|7947.7|7944.9|70
1705973700000|2024-01-23 01:35:00|7953.1|7949.3|7953.3|7949.5|7959.1|7955.3|7950.7|7947.3|24
1705974000000|2024-01-23 01:40:00|7954.1|7950.3|7952.1|7948.3|7956.7|7953.3|7951.7|7948.3|201
1705974300000|2024-01-23 01:45:00|7952.3|7948.5|7943.3|7939.5|7954.1|7950.7|7941.3|7938.5|74
1705974600000|2024-01-23 01:50:00|7942.3|7939.9|7944.7|7941.9|7947.6|7944.3|7942.3|7938.9|27
1705974900000|2024-01-23 01:55:00|7945.3|7941.5|7950.1|7947.3|7964.5|7960.7|7938.9|7935.1|1116
1705975200000|2024-01-23 02:00:00|7949.7|7946.9|7963.3|7959.5|7963.3|7960.5|7945.1|7941.3|66
1705975500000|2024-01-23 02:05:00|7962.9|7960.1|7962.3|7958.5|7969.1|7965.9|7960.7|7957.5|92
1705975800000|2024-01-23 02:10:00|7962.7|7958.9|7964.6|7960.8|7968|7964.9|7961.6|7958.2|27
1705976100000|2024-01-23 02:15:00|7963.6|7960.2|7963.2|7959.4|7965|7962.2|7960.6|7957.4|10
1705976400000|2024-01-23 02:20:00|7963.6|7959.8|7960|7956.2|7964.6|7961.2|7956.6|7953.8|86
1705976700000|2024-01-23 02:25:00|7959.4|7956.6|7959|7956.2|7962|7958.2|7958.6|7955.2|40
1705977000000|2024-01-23 02:30:00|7960|7955.2|7966.6|7963.8|7966.6|7963.8|7960|7955.2|76
1705977300000|2024-01-23 02:35:00|7967.2|7963.4|7964|7960.2|7967.2|7963.8|7960.6|7957.8|30
1705977600000|2024-01-23 02:40:00|7963.6|7960.8|7962|7958.2|7964|7960.8|7958|7955.2|20
1705977900000|2024-01-23 02:45:00|7962.6|7959.2|7964|7960.2|7964|7961.2|7960|7956.2|75
1705978200000|2024-01-23 02:50:00|7963.6|7959.8|7962|7958.2|7963.6|7960.2|7960|7956.8|81
1705978500000|2024-01-23 02:55:00|7963.2|7959.4|7960.6|7957.8|7965|7961.8|7960.6|7957.8|41
1705978800000|2024-01-23 03:00:00|7961|7958.2|7960|7956.2|7965.6|7962.2|7959.2|7956.2|60
1705979100000|2024-01-23 03:05:00|7959|7955.2|7956.2|7952.4|7959|7955.8|7955.6|7952.2|124
1705979400000|2024-01-23 03:10:00|7957.6|7953.4|7954.6|7950.8|7957.6|7954.4|7953.6|7950.3|9
1705979700000|2024-01-23 03:15:00|7955.6|7951.8|7955.6|7952.8|7957.6|7954.4|7953.6|7950.8|27
1705980000000|2024-01-23 03:20:00|7956.6|7953.4|7957.2|7953.4|7957.2|7953.8|7953.6|7950.4|13
1705980300000|2024-01-23 03:25:00|7956.6|7953.8|7960.2|7956.4|7962.2|7958.8|7955.8|7952.4|23
1705980600000|2024-01-23 03:30:00|7959.6|7956.8|7957.6|7954.8|7960.2|7956.8|7957.6|7954.4|14
1705980900000|2024-01-23 03:35:00|7958.2|7955.4|7960.6|7956.8|7960.6|7957.2|7955.6|7952.4|22
1705981200000|2024-01-23 03:40:00|7961|7957.2|7964|7961.2|7967.6|7964.2|7958.6|7955.2|78
1705981500000|2024-01-23 03:45:00|7964.6|7960.8|7967.2|7964.4|7967.2|7964.4|7964.6|7960.8|77
1705981800000|2024-01-23 03:50:00|7968.2|7965.4|7968.8|7966|7974.8|7971.4|7968.2|7965|463
1705982100000|2024-01-23 03:55:00|7969.2|7966.4|7968.2|7965.4|7971.2|7967.8|7967.8|7965|55
1705982400000|2024-01-23 04:00:00|7968.1|7965.3|7964.5|7961.7|7969.1|7966.3|7964.1|7960.3|13
1705982700000|2024-01-23 04:05:00|7965.1|7961.3|7962.5|7958.7|7965.5|7962.3|7962.1|7958.3|23
1705983000000|2024-01-23 04:10:00|7962.1|7959.7|7962.1|7958.3|7962.9|7959.7|7961.1|7957.7|19
1705983300000|2024-01-23 04:15:00|7962.5|7958.7|7963.1|7960.3|7964.1|7960.8|7960.1|7956.3|144
1705983600000|2024-01-23 04:20:00|7962.5|7959.3|7961.1|7958.3|7963.1|7959.7|7959.7|7956.7|26
1705983900000|2024-01-23 04:25:00|7960.5|7957.3|7960.5|7957.7|7962.1|7958.7|7959.7|7956.3|37
1705984200000|2024-01-23 04:30:00|7960.1|7957.3|7958.7|7954.9|7961.1|7957.7|7956.7|7953.9|10
1705984500000|2024-01-23 04:35:00|7958.3|7954.5|7958.7|7955.9|7960.1|7956.9|7956.7|7953.5|4
1705984800000|2024-01-23 04:40:00|7958.1|7954.9|7955.3|7951.5|7958.3|7954.9|7954.7|7951.5|57
1705985100000|2024-01-23 04:45:00|7954.7|7951.9|7954.7|7951.9|7955.7|7951.9|7953.7|7949.9|64
1705985400000|2024-01-23 04:50:00|7954.3|7950.9|7954.7|7951.9|7955.7|7952.3|7953.3|7949.5|14
1705985700000|2024-01-23 04:55:00|7954.3|7951.5|7954.7|7951.9|7956.7|7952.9|7953.7|7950.5|7
1705986000000|2024-01-23 05:00:00|7955.3|7951.5|7955.3|7951.5|7955.7|7952.3|7954.3|7950.5|5
1705986300000|2024-01-23 05:05:00|7954.7|7951.9|7957.3|7953.5|7959.1|7955.5|7954.7|7951.5|21
1705986600000|2024-01-23 05:10:00|7956.3|7953.9|7960.3|7956.5|7962.7|7959.5|7955.3|7951.5|105
1705986900000|2024-01-23 05:15:00|7959.9|7957.1|7964.7|7961.9|7966.2|7962.9|7959.9|7957.1|110
1705987200000|2024-01-23 05:20:00|7965.1|7961.3|7965.1|7961.3|7966.1|7962.9|7963.3|7959.9|13
1705987500000|2024-01-23 05:25:00|7964.7|7961.9|7966.1|7963.3|7966.1|7963.3|7963.5|7959.9|22
1705987800000|2024-01-23 05:30:00|7966.3|7963.5|7976.7|7973.9|7985.1|7981.3|7966.3|7963.5|295
1705988100000|2024-01-23 05:35:00|7977.1|7974.3|7978.1|7975.3|7982.5|7978.9|7974.5|7971.3|95
1705988400000|2024-01-23 05:40:00|7978.5|7974.7|7974.5|7971.7|7980.1|7976.3|7974.5|7971.3|46
1705988700000|2024-01-23 05:45:00|7974.1|7971.3|7978|7974.2|7980.8|7977.6|7974.1|7971.3|96
1705989000000|2024-01-23 05:50:00|7977|7974.6|7980|7976.2|7980.6|7977.8|7976.4|7973|127
1705989300000|2024-01-23 05:55:00|7980.6|7976.8|7980.6|7977.8|7983.4|7980.6|7979.6|7976.4|123
1705989600000|2024-01-23 06:00:00|7981.6|7978.8|7987.6|7983.8|7990|7986.6|7977.6|7974.4|364
1705989900000|2024-01-23 06:05:00|7988|7984.2|7985.6|7982.8|7988|7984.8|7982.6|7979.2|138
1705990200000|2024-01-23 06:10:00|7986|7982.2|7985.6|7982.8|7986|7982.8|7982.6|7979.2|51
1705990500000|2024-01-23 06:15:00|7986|7983.2|7985.6|7981.8|7989|7985.8|7984.5|7981.2|138
1705990800000|2024-01-23 06:20:00|7985.2|7981.4|7989|7985.2|7990.6|7987.2|7985.2|7981.4|45
1705991100000|2024-01-23 06:25:00|7987.6|7984.8|7990|7986.2|7991|7988.2|7986.6|7983.4|30
1705991400000|2024-01-23 06:30:00|7989.6|7986.8|7984.6|7980.8|7989.6|7986.8|7981.6|7978.2|72
1705991700000|2024-01-23 06:35:00|7985|7981.2|7984.6|7981.8|7986.6|7983.3|7982.2|7979.2|83
1705992000000|2024-01-23 06:40:00|7985|7981.2|7976.4|7973.6|7985|7981.2|7976|7972.7|389
1705992300000|2024-01-23 06:45:00|7977|7973.2|7980.8|7977|7981.4|7978.6|7976.4|7973|151
1705992600000|2024-01-23 06:50:00|7981.4|7978.6|7976.8|7973|7982|7978.6|7975.4|7972|126
1705992900000|2024-01-23 06:55:00|7976.4|7973.6|7975.8|7972|7977.4|7974.2|7972.4|7969.6|152
1705993200000|2024-01-23 07:00:00|7975|7971.2|7977.6|7974.8|7978|7974.8|7970|7967.2|205
1705993500000|2024-01-23 07:05:00|7978|7975.2|7981|7977.2|7985.2|7981.8|7978|7975.2|156
1705993800000|2024-01-23 07:10:00|7980.6|7977.8|7984.2|7980.4|7984.2|7980.8|7974.6|7970.8|152
1705994100000|2024-01-23 07:15:00|7983.6|7980.8|7979.2|7975.4|7984.2|7980.8|7978.6|7975.2|197
1705994400000|2024-01-23 07:20:00|7979.6|7975.8|7980.6|7977.8|7984.2|7980.8|7978.6|7975.2|281
1705994700000|2024-01-23 07:25:00|7981.2|7977.4|7981.6|7977.8|7982.2|7978.8|7979|7975.8|136
1705995000000|2024-01-23 07:30:00|7981.1|7978.3|7989.3|7985.5|7990.1|7986.3|7981.1|7977.9|441
1705995300000|2024-01-23 07:35:00|7988.7|7985.9|7993.7|7990.9|7994.7|7991.3|7987.5|7983.9|589
1705995600000|2024-01-23 07:40:00|7994.1|7990.3|7993.5|7990.7|7995.7|7992.5|7991.7|7988.5|450
1705995900000|2024-01-23 07:45:00|7992.7|7989.9|7996.9|7994.1|7999.9|7996.7|7991.7|7988.3|1116
1705996200000|2024-01-23 07:50:00|7997.3|7993.5|8002.3|7999.5|8004.3|8000.5|7996.9|7993.5|336
1705996500000|2024-01-23 07:55:00|8004.3|8000.5|8005.7|8001.9|8006.1|8002.9|7999.6|7996.3|302
1705996800000|2024-01-23 08:00:00|8005.3|8002.5|8005.7|8001.9|8006.7|8003.9|8005.3|8001.9|20
1705997100000|2024-01-23 08:05:00|7984.7|7981.5|7983.3|7980.5|7990.3|7987.5|7976.7|7973.3|704
1705997400000|2024-01-23 08:10:00|7983.5|7980.7|7983.7|7979.9|7986.3|7983.3|7980.7|7977.9|296
1705997700000|2024-01-23 08:15:00|7983.1|7980.3|7987.3|7984.5|7989.7|7986.5|7979.3|7976.5|823
1705998000000|2024-01-23 08:20:00|7987.9|7984.1|7989.9|7987.1|7990.9|7987.7|7983.9|7980.7|1115
1705998300000|2024-01-23 08:25:00|7990.3|7987.5|7991.7|7987.9|7997.9|7994.7|7986.9|7984.1|4937
1705998600000|2024-01-23 08:30:00|7991.2|7988.4|7990.9|7988.1|7999.9|7996.7|7984.5|7981.3|2781
1705998900000|2024-01-23 08:35:00|7990.5|7987.7|7977.9|7975.1|7991.9|7988.1|7976|7972.7|833
1705999200000|2024-01-23 08:40:00|7977.7|7974.9|7978.3|7974.5|7982.5|7979.2|7972.8|7969|1579
1705999500000|2024-01-23 08:45:00|7977.9|7975.1|7978.3|7975.5|7983.5|7980.7|7974.3|7971.5|1392
1705999800000|2024-01-23 08:50:00|7977.9|7975.1|7970.7|7967.9|7983.5|7980.2|7967.3|7964.3|1489
1706000100000|2024-01-23 08:55:00|7971.7|7968.3|7975.5|7972.7|7979.7|7976.5|7970.7|7967.3|690
1706000400000|2024-01-23 09:00:00|7976.1|7972.3|7960.5|7957.7|7981.3|7978.5|7958.9|7956.1|1783
1706000700000|2024-01-23 09:05:00|7960.9|7958.1|7960.9|7958.1|7964.9|7962.1|7951.3|7948.5|2681
1706001000000|2024-01-23 09:10:00|7960.5|7957.7|7953.7|7950.9|7961.5|7957.7|7945.9|7942.5|1302
1706001300000|2024-01-23 09:15:00|7953.9|7951.1|7951.7|7948.9|7956.3|7953.1|7942.7|7939.7|3248
1706001600000|2024-01-23 09:20:00|7952.7|7949.4|7937.7|7933.9|7952.7|7949.5|7937.1|7933.9|1097
1706001900000|2024-01-23 09:25:00|7938.1|7934.3|7943.5|7940.7|7946|7943.2|7934.3|7931.5|2279
1706002200000|2024-01-23 09:30:00|7943|7940.2|7933|7930.2|7947.6|7944.8|7931.4|7928.2|1632
1706002500000|2024-01-23 09:35:00|7933.6|7929.8|7939|7935.2|7943|7940.2|7929.4|7926.2|1273
1706002800000|2024-01-23 09:40:00|7938.6|7935.8|7924.4|7921.6|7942.4|7938.6|7923|7920.2|729
1706003100000|2024-01-23 09:45:00|7924|7921.2|7926.8|7924|7931.6|7928.8|7922.4|7919.2|810
1706003400000|2024-01-23 09:50:00|7926.4|7923.6|7924.8|7922|7929.8|7926.6|7923.4|7920.2|368
1706003700000|2024-01-23 09:55:00|7925.2|7922.4|7919.2|7915.4|7925.8|7922.6|7914.2|7911.4|1981
1706004000000|2024-01-23 10:00:00|7918.8|7916|7915.2|7912.4|7920.2|7916.6|7913|7909.8|946
1706004300000|2024-01-23 10:05:00|7915.8|7913|7923.2|7920.4|7929.8|7927|7915.8|7913|1540
1706004600000|2024-01-23 10:10:00|7922.2|7919.4|7931.8|7929|7935.2|7932.4|7922.2|7919.4|505
1706004900000|2024-01-23 10:15:00|7932.2|7929.4|7940|7937.2|7941.8|7938.6|7930.2|7927.4|1414
1706005200000|2024-01-23 10:20:00|7940.4|7936.6|7925.2|7922.4|7945.8|7943|7924.2|7921.4|2347
1706005500000|2024-01-23 10:25:00|7926.2|7923|7922.2|7918.4|7929.8|7927|7921.2|7918|366
1706005800000|2024-01-23 10:30:00|7921.6|7918.8|7916.8|7914|7923.8|7920.6|7913.2|7910.4|1082
1706006100000|2024-01-23 10:35:00|7917.2|7914.4|7921.8|7919|7923.8|7920.6|7916.2|7913|257
1706006400000|2024-01-23 10:40:00|7922.2|7919.4|7924.4|7921.6|7926|7923.2|7919.4|7916.6|1033
1706006700000|2024-01-23 10:45:00|7924.8|7921|7920.6|7917.8|7924.8|7921|7915.2|7912|727
1706007000000|2024-01-23 10:50:00|7921|7918.2|7922.4|7918.6|7931.4|7928.6|7921|7917.8|1175
1706007300000|2024-01-23 10:55:00|7922|7919.2|7918.8|7916|7927.6|7924.8|7916.8|7914|1107
1706007600000|2024-01-23 11:00:00|7919.2|7915|7904.4|7901.6|7920.8|7917.4|7899.2|7896|1176
1706007900000|2024-01-23 11:05:00|7903.9|7900.6|7908.2|7905.4|7911.8|7909|7899.4|7896|549
1706008200000|2024-01-23 11:10:00|7907.8|7905|7911.4|7908.6|7912.9|7909.6|7903.4|7900.2|2518
1706008500000|2024-01-23 11:15:00|7911.2|7908.4|7905.4|7901.6|7911.4|7908.4|7898.8|7896|568
1706008800000|2024-01-23 11:20:00|7904.8|7902|7901.8|7899|7906.4|7903|7901.8|7898.4|494
1706009100000|2024-01-23 11:25:00|7902.2|7898.4|7901.2|7898.4|7904.7|7901.5|7900.2|7897|629
1706009400000|2024-01-23 11:30:00|7900.7|7897.9|7884.1|7881.3|7904.7|7901.5|7880.1|7877.3|2027
1706009700000|2024-01-23 11:35:00|7884.6|7880.8|7891.1|7888.3|7894.7|7891.9|7882.1|7879.3|771
1706010000000|2024-01-23 11:40:00|7891|7888.2|7874.7|7871.9|7891|7888.2|7872.7|7869.4|582
1706010300000|2024-01-23 11:45:00|7875.1|7872.3|7876.1|7873.3|7879.5|7876.7|7872.1|7869.3|1176
1706010600000|2024-01-23 11:50:00|7875.5|7872.7|7875.1|7871.3|7883.5|7880.7|7873.1|7869.7|906
1706010900000|2024-01-23 11:55:00|7875.5|7872.7|7882.1|7879.3|7882.5|7879.7|7873.1|7870.3|472
1706011200000|2024-01-23 12:00:00|7881.5|7878.3|7891.3|7888.5|7892.3|7889.3|7877.1|7874.3|1102
1706011500000|2024-01-23 12:05:00|7891.7|7888.9|7894.7|7891.9|7895.1|7892.3|7888.3|7885.5|669
1706011800000|2024-01-23 12:10:00|7894.3|7891.5|7894.7|7890.9|7895.7|7892.5|7889.1|7885.9|485
1706012100000|2024-01-23 12:15:00|7894.3|7891.5|7903.3|7899.5|7903.9|7900.5|7893.3|7890.5|530
1706012400000|2024-01-23 12:20:00|7902.9|7900.1|7905.9|7903.1|7907.3|7904|7899.3|7896.1|675
1706012700000|2024-01-23 12:25:00|7906.3|7903.5|7899.3|7896.5|7907.9|7904.7|7897.3|7894.5|985
1706013000000|2024-01-23 12:30:00|7899.7|7896.9|7910.3|7907.5|7911.9|7908.5|7898.3|7895.5|888
1706013300000|2024-01-23 12:35:00|7909.9|7907.1|7906.7|7903.9|7910.9|7907.5|7901.9|7899.1|1159
1706013600000|2024-01-23 12:40:00|7907.1|7904.3|7915.7|7911.9|7916.7|7913.9|7906.1|7903.3|749
1706013900000|2024-01-23 12:45:00|7915.1|7912.3|7917.5|7914.7|7921.5|7918.7|7909.1|7905.9|382
1706014200000|2024-01-23 12:50:00|7917.1|7914.3|7912.1|7909.3|7918.1|7915.3|7908.7|7905.8|518
1706014500000|2024-01-23 12:55:00|7911.6|7908.3|7915|7912.2|7916.6|7913.2|7910.1|7906.8|589
1706014800000|2024-01-23 13:00:00|7915.6|7912.8|7886.4|7883.6|7923.5|7919.7|7881.4|7878.6|2203
1706015100000|2024-01-23 13:05:00|7886.9|7884.1|7896.8|7894|7900.4|7897.1|7885.3|7882|973
1706015400000|2024-01-23 13:10:00|7897.4|7893.6|7896.2|7892.4|7905.8|7902.6|7894.4|7891|861
1706015700000|2024-01-23 13:15:00|7895.8|7892|7898.2|7895.4|7903.2|7900|7888.2|7885|1150
1706016000000|2024-01-23 13:20:00|7898.8|7895|7897.8|7894|7907|7904.2|7893.8|7890|3105
1706016300000|2024-01-23 13:25:00|7897.4|7893.6|7896.8|7894|7900.4|7897|7892.8|7889.4|459
1706016600000|2024-01-23 13:30:00|7896|7893|7889.2|7886.4|7897.2|7894|7882.4|7879.6|951
1706016900000|2024-01-23 13:35:00|7889.8|7886|7890.4|7887.6|7891.8|7888.6|7881.8|7879|1289
1706017200000|2024-01-23 13:40:00|7891.8|7888|7868.8|7866|7891.8|7888.4|7858.2|7854.8|4230
1706017500000|2024-01-23 13:45:00|7869.2|7866.4|7868.4|7865.6|7877.2|7873.9|7865.8|7863|1702
1706017800000|2024-01-23 13:50:00|7868.2|7865.4|7857.8|7855|7869.2|7866.4|7854.4|7851.6|2092
1706018100000|2024-01-23 13:55:00|7858.2|7854.4|7851.6|7848.8|7858.2|7855.2|7848.8|7845.6|3475
1706018400000|2024-01-23 14:00:00|7852.2|7848.4|7854.8|7852|7864.6|7861.8|7836.6|7833.8|5155
1706018700000|2024-01-23 14:05:00|7854.4|7851.6|7866|7863.2|7871.8|7868.4|7852|7849.2|3258
1706019000000|2024-01-23 14:10:00|7865.6|7862.8|7860.8|7858|7871.4|7868|7860.8|7857.4|2547
1706019300000|2024-01-23 14:15:00|7861.8|7859|7868.9|7866.1|7871.4|7868.1|7853.2|7849.6|1505
1706019600000|2024-01-23 14:20:00|7869.5|7865.7|7892.9|7890.1|7893.3|7890.5|7868.9|7865.7|2258
1706019900000|2024-01-23 14:25:00|7893.3|7890.5|7903.9|7900.1|7906.9|7903.7|7891.3|7888.1|3084
1706020200000|2024-01-23 14:30:00|7903.5|7899.7|7908.7|7905.9|7919.3|7916.1|7900.9|7897.7|4752
1706020500000|2024-01-23 14:35:00|7909.1|7906.3|7910.1|7907.3|7917.7|7914.9|7905.7|7902.9|1901
1706020800000|2024-01-23 14:40:00|7911.1|7906.9|7926.1|7922.3|7926.2|7922.9|7903.3|7900.5|1842
1706021100000|2024-01-23 14:45:00|7925.7|7922.9|7938.5|7934.7|7944.7|7941.3|7923.1|7919.7|3359
1706021400000|2024-01-23 14:50:00|7938.1|7934.3|7922.1|7918.3|7941.7|7937.9|7918.7|7915.3|1470
1706021700000|2024-01-23 14:55:00|7921.7|7918.9|7927.5|7923.7|7931.7|7928.9|7917.1|7913.9|2613
1706022000000|2024-01-23 15:00:00|7927.1|7923.3|7928.3|7925.5|7931.7|7928.3|7914.5|7911.7|1656
1706022300000|2024-01-23 15:05:00|7928.7|7925.9|7951.9|7949.1|7954.3|7951.1|7928.7|7925.9|2708
1706022600000|2024-01-23 15:10:00|7952.3|7949.5|7951.9|7948.1|7957.7|7954.9|7945.7|7942.9|1648
1706022900000|2024-01-23 15:15:00|7951.3|7948.5|7959.3|7956.5|7966.5|7963.3|7948.3|7945.5|2377
1706023200000|2024-01-23 15:20:00|7959.7|7956.9|7959.7|7956.9|7971.9|7968.7|7956.9|7953.5|2295
1706023500000|2024-01-23 15:25:00|7960.3|7957.5|7955.7|7952.9|7970.3|7967.1|7949.2|7945.9|1381
1706023800000|2024-01-23 15:30:00|7956.1|7952.3|7948.5|7945.7|7970.8|7967.5|7945.1|7942.3|2483
1706024100000|2024-01-23 15:35:00|7949.1|7946.3|7953.8|7951|7963.7|7960.3|7938.5|7935.3|1887
1706024400000|2024-01-23 15:40:00|7953.7|7950.9|7942.3|7939.5|7955.7|7952.9|7937.7|7934.5|1601
1706024700000|2024-01-23 15:45:00|7942.9|7939.1|7943.4|7939.6|7949.5|7946.5|7933.5|7930.7|2257
1706025000000|2024-01-23 15:50:00|7942.9|7940.1|7937.4|7934.6|7943.9|7941.1|7928.4|7925.1|1297
1706025300000|2024-01-23 15:55:00|7937.9|7934.1|7964.4|7961.6|7965|7961.6|7935.4|7932.6|1605
1706025600000|2024-01-23 16:00:00|7964.8|7962|7967.4|7964.6|7972|7969.2|7959|7955.6|2764
1706025900000|2024-01-23 16:05:00|7967.8|7965|7973.4|7969.6|7980|7977.2|7962.8|7959.6|1363
1706026200000|2024-01-23 16:10:00|7971.8|7969|7987.6|7983.8|7993.6|7990.8|7971|7968.2|3615
1706026500000|2024-01-23 16:15:00|7986.6|7984.2|7998.6|7994.8|8001|7998.2|7986.6|7984.2|1839
1706026800000|2024-01-23 16:20:00|7998.2|7995.4|7994.2|7991.4|8001.6|7998.8|7988|7985.2|2657
1706027100000|2024-01-23 16:25:00|7993.8|7991|7979.9|7977.1|7994.8|7992|7977.3|7974.5|8240
1706027400000|2024-01-23 16:30:00|7979|7976.2|7961.3|7958.5|7982.4|7979.5|7961.1|7958.3|5054
1706027700000|2024-01-23 16:35:00|7962.1|7959.3|7954.5|7951.7|7963.7|7960.3|7950.1|7947.3|2698
1706028000000|2024-01-23 16:40:00|7953.9|7951.1|7956.7|7953.9|7957.2|7953.9|7937.9|7935.1|3459
1706028300000|2024-01-23 16:45:00|7956.2|7953.4|7936.5|7932.7|7961.7|7958.4|7930.5|7927.7|2433
1706028600000|2024-01-23 16:50:00|7936.9|7933.1|7932.1|7928.3|7942.1|7938.3|7926.1|7922.9|7786
1706028900000|2024-01-23 16:55:00|7931.7|7928.9|7942.7|7939.9|7946.7|7943.5|7928.7|7925.9|2458
1706029200000|2024-01-23 17:00:00|7944.3|7940.5|7959.7|7956.9|7961|7957.7|7944.3|7940.5|3429
1706029500000|2024-01-23 17:05:00|7958.9|7956.1|7952.3|7949.5|7958.9|7956.1|7946.3|7943.5|2169
1706029800000|2024-01-23 17:10:00|7951.9|7949.1|7946.4|7942.6|7952.3|7949.5|7935.8|7933|1518
1706030100000|2024-01-23 17:15:00|7945.8|7942|7926.3|7922.5|7946.3|7942.6|7918.8|7916|1195
1706030400000|2024-01-23 17:20:00|7925.8|7923|7926.7|7923.9|7930.2|7927|7921.3|7918.5|1235
1706030700000|2024-01-23 17:25:00|7927.2|7923.4|7920.2|7917.4|7931.8|7928.4|7919.7|7916.4|924
1706031000000|2024-01-23 17:30:00|7920.1|7917.3|7925.2|7921.4|7927.2|7924|7917.2|7914.4|1362
1706031300000|2024-01-23 17:35:00|7924.1|7921.3|7913.1|7909.3|7924.2|7921.3|7904.6|7901.4|3379
1706031600000|2024-01-23 17:40:00|7912.1|7908.8|7918.6|7915.8|7925|7922.2|7911.1|7907.8|1162
1706031900000|2024-01-23 17:45:00|7918.5|7915.7|7905.9|7903.1|7918.5|7915.7|7901.6|7898.8|2755
1706032200000|2024-01-23 17:50:00|7904.5|7902.1|7908|7904.2|7913|7910.2|7901.4|7898.1|2131
1706032500000|2024-01-23 17:55:00|7907.4|7905.2|7915|7912.2|7917|7913.8|7905.9|7902.6|1132
1706032800000|2024-01-23 18:00:00|7915.4|7912.6|7901.4|7898.6|7916|7913.2|7896.6|7893.8|739
1706033100000|2024-01-23 18:05:00|7901.8|7898|7900.4|7897.6|7905|7902.2|7898|7895.2|702
1706033400000|2024-01-23 18:10:00|7899.4|7896.6|7905|7902.2|7908.4|7904.6|7897.2|7894.4|907
1706033700000|2024-01-23 18:15:00|7905.4|7901.6|7897.2|7893.4|7907.4|7904|7893.4|7890.2|662
1706034000000|2024-01-23 18:20:00|7896.8|7893|7888.6|7885.8|7896.8|7893.6|7879.2|7875.9|5237
1706034300000|2024-01-23 18:25:00|7888.2|7885.4|7895.1|7892.3|7899.1|7895.8|7885.8|7882.4|1657
1706034600000|2024-01-23 18:30:00|7894.6|7891.8|7894.2|7891.4|7898.8|7895.4|7889|7885.8|1356
1706034900000|2024-01-23 18:35:00|7893.6|7890.8|7894.6|7891.8|7901.6|7898.8|7890.2|7887|1311
1706035200000|2024-01-23 18:40:00|7894.8|7892|7895|7892.2|7897.8|7894.6|7886.4|7883.2|1361
1706035500000|2024-01-23 18:45:00|7894.4|7891.6|7900.2|7896.4|7903.6|7899.8|7893|7890.2|1711
1706035800000|2024-01-23 18:50:00|7899.6|7896.8|7904.4|7900.6|7907.8|7905|7897.2|7893.9|823
1706036100000|2024-01-23 18:55:00|7903.8|7901|7901.2|7897.4|7906.4|7903.1|7898.8|7896|988
1706036400000|2024-01-23 19:00:00|7900.7|7896.9|7904.8|7902|7906.2|7903|7898.2|7894.8|550
1706036700000|2024-01-23 19:05:00|7905.2|7901.4|7913.2|7910.4|7913.2|7910.4|7903.2|7900|665
1706037000000|2024-01-23 19:10:00|7913.3|7910.5|7915.6|7912.8|7917|7913.7|7906.6|7903.4|1359
1706037300000|2024-01-23 19:15:00|7916.6|7913.8|7925|7922.2|7925|7922.2|7915.6|7912.8|831
1706037600000|2024-01-23 19:20:00|7924.6|7921.8|7912.4|7908.6|7926.4|7923.6|7907.4|7904|1608
1706037900000|2024-01-23 19:25:00|7911.4|7909|7920.5|7917.7|7923.3|7920.1|7904.8|7902|6110
1706038200000|2024-01-23 19:30:00|7920.1|7917.3|7919.9|7917.1|7926.5|7923.3|7917.9|7914.1|1488
1706038500000|2024-01-23 19:35:00|7920.3|7917.5|7918.3|7914.5|7922.3|7919.5|7916.9|7914.1|575
1706038800000|2024-01-23 19:40:00|7916.9|7914.1|7921.9|7919.1|7922.9|7919.6|7915.9|7913.1|491
1706039100000|2024-01-23 19:45:00|7922.3|7918.5|7930.1|7927.3|7931.5|7928.1|7921.9|7918.5|1113
1706039400000|2024-01-23 19:50:00|7930.9|7928.1|7931.9|7929.1|7932.5|7929.7|7928.5|7925.7|365
1706039700000|2024-01-23 19:55:00|7932.5|7928.7|7931.5|7927.7|7933.9|7930.7|7930.9|7927.7|214
1706040000000|2024-01-23 20:00:00|7931.9|7928.1|7935.1|7931.3|7935.5|7932.7|7929.9|7927.1|579
1706040300000|2024-01-23 20:05:00|7934.5|7931.7|7934.9|7932.1|7935.5|7932.1|7931.1|7927.3|115
1706040600000|2024-01-23 20:10:00|7935.5|7931.7|7935.5|7931.7|7936.5|7932.7|7932.1|7929.2|93
1706040900000|2024-01-23 20:15:00|7934.9|7932.7|7934.5|7931.7|7936|7933.1|7933.9|7930.7|142
1706041200000|2024-01-23 20:20:00|7935.5|7932.1|7935.6|7931.8|7936.2|7933.4|7933|7930.2|773
1706041500000|2024-01-23 20:25:00|7935.2|7932.4|7934.6|7930.8|7936|7932.8|7933.2|7930.2|48
1706041800000|2024-01-23 20:30:00|7934|7931.8|7937|7933.2|7937|7933.6|7933.2|7929.8|52
1706042100000|2024-01-23 20:35:00|7936|7933.8|7936|7932.2|7937|7934.2|7935.6|7932.2|13
1706042400000|2024-01-23 20:40:00|7935.6|7931.8|7936.6|7932.8|7936.6|7933.2|7934|7930.8|53
1706042700000|2024-01-23 20:45:00|7936|7933.2|7935|7931.2|7937|7933.8|7933.6|7930.8|91
1706043000000|2024-01-23 20:50:00|7934.6|7931.8|7938.6|7935.8|7939|7935.8|7934|7930.8|56
1706043300000|2024-01-23 20:55:00|7939|7935.2|7938|7935.2|7939.6|7936.2|7937|7933.2|339
1706043600000|2024-01-23 21:00:00|7939|7936.2|7937|7933.2|7939.4|7936.2|7936|7933.2|79
1706043900000|2024-01-23 21:05:00|7938.2|7934.4|7940.2|7936.4|7941.2|7938|7938.2|7934.4|911
1706044200000|2024-01-23 21:10:00|7939.2|7936|7937.6|7933.8|7939.8|7936.4|7935.2|7932.4|136
1706044500000|2024-01-23 21:15:00|7937|7934.2|7937.6|7933.8|7937.6|7934.2|7935.2|7931.8|68
1706044800000|2024-01-23 21:20:00|7938.2|7934.4|7937.6|7934.8|7938.6|7935.8|7937.2|7933.4|17
1706045100000|2024-01-23 21:25:00|7938|7934.2|7937.5|7933.7|7939.6|7935.8|7936.6|7932.8|52
1706045400000|2024-01-23 21:30:00|7937.6|7933.8|7945|7941.2|7947.3|7944|7931.7|7927.9|545
1706045700000|2024-01-23 21:35:00|7944.6|7940.8|7932.2|7928.4|7945.6|7941.8|7928.6|7925.4|517
1706046000000|2024-01-23 21:40:00|7932.6|7929.8|7934.4|7931.6|7934.8|7931.6|7927.6|7923.8|165
1706046300000|2024-01-23 21:45:00|7934.8|7931|7935.4|7931.6|7938.4|7934.6|7934|7930.2|20
1706046600000|2024-01-23 21:50:00|7935.8|7932|7933|7929.2|7936|7932.2|7929|7926.2|20
1706046900000|2024-01-23 21:55:00|7932|7928.6|7934.3|7930.5|7937.4|7934|7931.9|7928.2|99
1706047200000|2024-01-23 22:00:00|7934.4|7930.6|7939|7935.2|7946|7939.5|7933.8|7930.5|18
1706047500000|2024-01-23 22:05:00|7938.9|7935.1|7938.9|7935.1|7938.9|7935.1|7938.9|7935.1|0
1706047800000|2024-01-23 22:10:00|7940.6|7936.8|7941.4|7933.6|7942.9|7936.8|7940.6|7933|0
1706048100000|2024-01-23 22:15:00|7941.2|7933.4|7944.8|7937|7944.8|7939.1|7939.6|7933|1
1706048400000|2024-01-23 22:20:00|7942.8|7939|7945.8|7938|7945.8|7941|7942.3|7934.5|2
1706048700000|2024-01-23 22:25:00|7943.3|7939.5|7940.4|7936.6|7943.3|7939.5|7940.4|7934|2
1706049000000|2024-01-23 22:30:00|7942.8|7939|7944.3|7940.5|7945.3|7941.5|7942.8|7939|6
1706049300000|2024-01-23 22:35:00|7945.3|7942.5|7945.3|7941.5|7945.3|7942.5|7942.9|7940.1|8
1706049600000|2024-01-23 22:40:00|7944.7|7941.9|7945.2|7937.4|7945.2|7941.9|7942.8|7935|6
1706050200000|2024-01-23 22:50:00|7945.1|7937.3|7942.7|7934.9|7945.1|7937.8|7941.3|7933.5|0
1706050500000|2024-01-23 22:55:00|7937.3|7934.5|7939.8|7936|7941.8|7936|7936.9|7933.5|3
1706058000000|2024-01-24 01:00:00|7923.6|7919.8|7927.6|7923.8|7928.6|7925.4|7918.6|7915.8|281
1706058300000|2024-01-24 01:05:00|7927.4|7923.6|7923|7920.2|7929.6|7926.2|7923|7919.8|63
1706058600000|2024-01-24 01:10:00|7923.4|7920.6|7922.6|7918.8|7925.4|7921.6|7920|7916.8|49
1706058900000|2024-01-24 01:15:00|7923.4|7919.6|7930.4|7926.6|7932.4|7929.2|7923|7919.6|38
1706059200000|2024-01-24 01:20:00|7931|7927.6|7930.4|7926.6|7931.4|7928.2|7928.8|7925.6|18
1706059500000|2024-01-24 01:25:00|7931|7927.2|7931.4|7927.6|7933|7929.6|7929.4|7926.6|49
1706059800000|2024-01-24 01:30:00|7931|7928.6|7929.6|7925.8|7932|7928.6|7926|7922.6|17
1706060100000|2024-01-24 01:35:00|7930|7926.2|7922|7919.2|7930|7926.2|7921|7917.6|21
1706060400000|2024-01-24 01:40:00|7922.4|7918.6|7926.4|7923.6|7927.4|7924.2|7920.6|7917.8|27
1706060700000|2024-01-24 01:45:00|7925.4|7922.6|7934|7931.2|7936.4|7933.2|7925.4|7922.6|73
1706061000000|2024-01-24 01:50:00|7934.4|7930.6|7937.6|7933.8|7939.6|7936.4|7933.6|7929.8|140
1706061300000|2024-01-24 01:55:00|7936.2|7933.4|7935.1|7932.3|7938.2|7934.8|7933.6|7930.8|40
1706061600000|2024-01-24 02:00:00|7935.6|7931.8|7934.1|7931.3|7938.6|7935.3|7931.1|7928.3|47
1706061900000|2024-01-24 02:05:00|7934.6|7930.8|7932.6|7929.8|7934.6|7931.8|7932.1|7928.3|25
1706062200000|2024-01-24 02:10:00|7931.6|7928.8|7929|7926.2|7933.6|7930.2|7929|7926.2|15
1706062500000|2024-01-24 02:15:00|7929.4|7926.6|7930.7|7926.9|7932.1|7928.7|7929|7925.2|9
1706062800000|2024-01-24 02:20:00|7931.5|7927.7|7931|7927.2|7932|7928.7|7929.5|7925.7|20
1706063100000|2024-01-24 02:25:00|7930.5|7926.7|7931.9|7928.1|7933.5|7930.2|7929.5|7926.3|5
1706063400000|2024-01-24 02:30:00|7930.9|7927.1|7934.5|7930.7|7934.5|7931.7|7929.9|7926.9|19
1706063700000|2024-01-24 02:35:00|7935.5|7931.7|7931.5|7927.7|7938.4|7935.1|7930.1|7926.7|70
1706064000000|2024-01-24 02:40:00|7931.9|7929.1|7931.9|7928.1|7932.5|7929.1|7929.1|7925.7|57
1706064300000|2024-01-24 02:45:00|7931.5|7927.7|7933.5|7929.7|7934.9|7931.7|7930.9|7927.7|45
1706064600000|2024-01-24 02:50:00|7933.1|7930.3|7924.5|7920.7|7934.3|7931.1|7923.9|7920.7|82
1706064900000|2024-01-24 02:55:00|7923.9|7920.1|7920.9|7917.1|7923.9|7920.1|7919.9|7917.1|51
1706065200000|2024-01-24 03:00:00|7920.3|7917.5|7916.3|7912.5|7922.9|7919.5|7913.5|7908.5|155
1706065500000|2024-01-24 03:05:00|7915.9|7912.1|7920.9|7917.1|7921.1|7918.1|7915.9|7912.1|44
1706065800000|2024-01-24 03:10:00|7921.1|7917.3|7918.9|7915.1|7922.5|7919.1|7918.9|7915.1|5
1706066100000|2024-01-24 03:15:00|7919.3|7915.5|7920.9|7918.1|7922.3|7919.1|7917.5|7914.1|16
1706066400000|2024-01-24 03:20:00|7921.3|7917.5|7923.3|7920.5|7924.3|7921.1|7920.9|7917.5|21
1706066700000|2024-01-24 03:25:00|7922.9|7920.1|7923.3|7919.5|7924.5|7921.7|7921.9|7918.7|30
1706067000000|2024-01-24 03:30:00|7922.9|7919.1|7922.9|7920.1|7924.5|7921.1|7922.9|7919.1|30
1706067300000|2024-01-24 03:35:00|7923.3|7919.5|7922.3|7918.5|7923.3|7920.1|7921.8|7918.5|7
1706067600000|2024-01-24 03:40:00|7922.5|7919.7|7920.3|7916.5|7922.5|7919.7|7918.9|7915.1|134
1706067900000|2024-01-24 03:45:00|7919.9|7916.1|7918.3|7915.5|7920.3|7916.9|7918.3|7915.5|5
1706068200000|2024-01-24 03:50:00|7918.7|7914.9|7918.3|7914.5|7918.9|7915.5|7916.3|7913.1|17
1706068500000|2024-01-24 03:55:00|7917.9|7914.1|7913.9|7910.1|7918.3|7914.5|7912.3|7908.7|26
1706068800000|2024-01-24 04:00:00|7913.5|7909.7|7908.9|7906.1|7913.9|7910.5|7908.9|7905.5|96
1706069100000|2024-01-24 04:05:00|7910.3|7906.5|7908.3|7905.5|7912.3|7908.5|7908.3|7905.1|74
1706069400000|2024-01-24 04:10:00|7907.4|7904.6|7909.3|7905.5|7909.4|7906.1|7906.3|7903.1|14
1706069700000|2024-01-24 04:15:00|7908.3|7904.5|7907.3|7903.5|7908.3|7904.5|7906.3|7903|3
1706070000000|2024-01-24 04:20:00|7906.9|7904.1|7909.3|7905.5|7909.3|7906|7906.9|7903.5|15
1706070300000|2024-01-24 04:25:00|7908.3|7905|7906.3|7902.5|7908.3|7905.5|7904.8|7901.5|24
1706070600000|2024-01-24 04:30:00|7905.8|7903|7906.8|7904|7908.3|7905|7905.8|7902.5|8
1706070900000|2024-01-24 04:35:00|7907.3|7904.5|7907.8|7904|7909.3|7906|7906.8|7903.6|11
1706071200000|2024-01-24 04:40:00|7907.4|7903.6|7911.2|7907.4|7912.8|7909.4|7906.8|7903.6|27
1706071500000|2024-01-24 04:45:00|7910.8|7907|7911.2|7907.4|7913.2|7909.4|7908.8|7906|35
1706071800000|2024-01-24 04:50:00|7910.4|7907.6|7911.8|7908|7912.2|7909.4|7910.4|7907|15
1706072100000|2024-01-24 04:55:00|7911.2|7908.4|7909.8|7906|7911.8|7908.4|7909.8|7906|3
1706072400000|2024-01-24 05:00:00|7909.2|7906.4|7908.8|7906|7910.4|7907.4|7907.8|7904.6|31
1706072700000|2024-01-24 05:05:00|7909.2|7905|7905.8|7902|7909.2|7906|7905.2|7902|10
1706073000000|2024-01-24 05:10:00|7905.2|7902.4|7905.8|7902|7905.8|7902.6|7905.2|7902|20
1706073300000|2024-01-24 05:15:00|7905.4|7902.6|7905.2|7901.4|7906.8|7903.4|7904.2|7901|16
1706073600000|2024-01-24 05:20:00|7905.8|7902.4|7906.8|7903|7907.8|7904.4|7905.8|7902|6
1706073900000|2024-01-24 05:25:00|7907.2|7904|7910.2|7906.4|7910.2|7907|7906.8|7903.4|20
1706074200000|2024-01-24 05:30:00|7909.7|7907.4|7914|7911.2|7917.8|7914|7908.8|7905.6|97
1706074500000|2024-01-24 05:35:00|7914.8|7912|7915.8|7912|7917.2|7914|7913.8|7910.6|11
1706074800000|2024-01-24 05:40:00|7915.4|7912.6|7925.4|7921.6|7927.2|7924|7915.4|7912.6|47
1706075100000|2024-01-24 05:45:00|7926.2|7922.4|7927.2|7923.4|7927.2|7923.8|7922.8|7919.4|28
1706075400000|2024-01-24 05:50:00|7927.8|7924|7930.2|7926.4|7930.2|7927.4|7924.8|7922|38
1706075700000|2024-01-24 05:55:00|7929.8|7927|7929.2|7925.4|7931.2|7928.4|7927.8|7924.4|18
1706076000000|2024-01-24 06:00:00|7928.3|7925.5|7929.3|7925.5|7931.6|7928.4|7925.8|7923|24
1706076300000|2024-01-24 06:05:00|7929.8|7926|7927.2|7923.4|7931.2|7928|7923.8|7920.4|18
1706076600000|2024-01-24 06:10:00|7926.2|7923|7928.2|7925.4|7930.6|7927.4|7926.2|7923|62
1706076900000|2024-01-24 06:15:00|7929.2|7924.8|7934.7|7931.9|7936.2|7933.4|7927.2|7923.9|119
1706077200000|2024-01-24 06:20:00|7935.2|7932.4|7931.2|7927.4|7935.2|7932.4|7929|7925.8|318
1706077500000|2024-01-24 06:25:00|7932|7928.2|7933.6|7930.8|7934|7930.8|7931.2|7927.8|18
1706077800000|2024-01-24 06:30:00|7934.6|7929.8|7931.6|7927.8|7935|7931.8|7928.6|7925.3|43
1706078100000|2024-01-24 06:35:00|7931|7927.2|7931.1|7927.3|7933|7929.8|7929.1|7925.8|35
1706078400000|2024-01-24 06:40:00|7931.6|7927.8|7933.6|7930.8|7934|7930.8|7929.1|7925.3|61
1706078700000|2024-01-24 06:45:00|7934|7930.2|7935.5|7932.7|7938|7934.2|7930.6|7927.8|26
1706079000000|2024-01-24 06:50:00|7936.5|7933.2|7938.1|7934.3|7939|7935.7|7934.5|7930.7|35
1706079300000|2024-01-24 06:55:00|7938.5|7935.7|7943|7939.2|7943|7939.3|7936.5|7932.7|264
1706079600000|2024-01-24 07:00:00|7942.5|7939.7|7938.5|7935.7|7945.1|7941.7|7938.5|7934.7|311
1706079900000|2024-01-24 07:05:00|7939|7936.2|7926.1|7923.3|7941.1|7937.7|7926.1|7923.3|117
1706080200000|2024-01-24 07:10:00|7926.5|7923.7|7926.9|7924.1|7928.5|7925.3|7921.1|7917.7|123
1706080500000|2024-01-24 07:15:00|7926.1|7923.3|7939.3|7935.5|7940.7|7936.9|7925.5|7922.3|235
1706080800000|2024-01-24 07:20:00|7939.7|7935.9|7938.7|7935.9|7944.1|7941.3|7936.3|7933.5|169
1706081100000|2024-01-24 07:25:00|7938.3|7934.9|7943.3|7940.5|7945.1|7941.3|7936.7|7933.3|166
1706081400000|2024-01-24 07:30:00|7944.3|7941.5|7950.8|7948|7950.8|7948|7942.7|7939.4|458
1706081700000|2024-01-24 07:35:00|7951.3|7947.5|7954.7|7951.9|7958.3|7955.2|7950.4|7947|556
1706082000000|2024-01-24 07:40:00|7953.7|7950.9|7955.7|7952.9|7956.7|7953.3|7948.7|7945.9|221
1706082300000|2024-01-24 07:45:00|7955.3|7952.5|7957|7953.2|7957.4|7954|7951.8|7948.5|305
1706082600000|2024-01-24 07:50:00|7957.4|7953.6|7950.2|7946.4|7957.8|7954|7947.8|7945|417
1706082900000|2024-01-24 07:55:00|7949.8|7946|7956.8|7954|7958.4|7955|7946.8|7943.6|447
1706083200000|2024-01-24 08:00:00|7957.2|7953.4|7965.4|7961.6|7966.4|7963.6|7955.2|7952.4|1311
1706083500000|2024-01-24 08:05:00|7964.8|7962|7954.8|7952|7965.8|7963|7951.4|7948|378
1706083800000|2024-01-24 08:10:00|7954.1|7951|7951|7948.2|7958.4|7955.2|7948.8|7945|349
1706084100000|2024-01-24 08:15:00|7951.8|7949|7958.4|7955.6|7963.6|7960.8|7951.4|7948.2|338
1706084400000|2024-01-24 08:20:00|7959|7955.2|7959|7956.2|7963|7959.6|7957|7953.6|504
1706084700000|2024-01-24 08:25:00|7959.4|7956.6|7942.4|7939.6|7962.8|7959.6|7934.4|7931.2|5415
1706085000000|2024-01-24 08:30:00|7943.8|7940|7941.2|7937.4|7946.8|7943.6|7928.8|7926|3161
1706085300000|2024-01-24 08:35:00|7940.8|7938|7934.4|7931.6|7940.8|7938|7923.7|7920.4|715
1706085600000|2024-01-24 08:40:00|7934.8|7932|7936.4|7933.6|7938.8|7935.6|7933.8|7930|665
1706085900000|2024-01-24 08:45:00|7936.8|7933|7935.2|7932.4|7940.8|7937.6|7933.2|7930|468
1706086200000|2024-01-24 08:50:00|7935.8|7932|7930.3|7926.5|7938.8|7936|7923.8|7920.4|1131
1706086500000|2024-01-24 08:55:00|7930.4|7926.6|7938.9|7936.1|7950.8|7947.1|7929.9|7926.6|418
1706086800000|2024-01-24 09:00:00|7939.5|7935.7|7952.3|7949.5|7955.9|7952.5|7938.9|7935.7|618
1706087100000|2024-01-24 09:05:00|7952.9|7949.1|7955.3|7952.5|7968.9|7965.5|7952.9|7949.1|653
1706087400000|2024-01-24 09:10:00|7955.7|7952.9|7962.9|7960.1|7964.9|7961.7|7955.7|7952.9|492
1706087700000|2024-01-24 09:15:00|7963.9|7959.1|7960.9|7958.1|7969.5|7966.7|7960.3|7956.6|393
1706088000000|2024-01-24 09:20:00|7961.5|7957.7|7967.9|7964.1|7969.9|7966.6|7961.5|7957.7|249
1706088300000|2024-01-24 09:25:00|7967.5|7964.7|7964.5|7960.7|7976.9|7973.7|7962.5|7959.7|836
1706088600000|2024-01-24 09:30:00|7964.9|7961.1|7954.9|7952.1|7972.9|7969.7|7947.9|7944.7|1019
1706088900000|2024-01-24 09:35:00|7955.9|7952.5|7953.3|7949.5|7959.9|7956.1|7949.9|7946.5|483
1706089200000|2024-01-24 09:40:00|7952.9|7949.1|7963.3|7960.5|7967.3|7964.1|7950.9|7947.7|222
1706089500000|2024-01-24 09:45:00|7962.9|7960.1|7956.9|7954.1|7965.3|7962.1|7954.6|7951.8|491
1706089800000|2024-01-24 09:50:00|7957.3|7953.5|7960.9|7957.1|7960.9|7957.7|7954.3|7951.5|233
1706090100000|2024-01-24 09:55:00|7960.3|7957.5|7945.3|7942.5|7963.9|7960.7|7945.3|7942.5|693
1706090400000|2024-01-24 10:00:00|7944.9|7942.1|7944.5|7941.7|7952.9|7950.1|7939.3|7936.5|731
1706090700000|2024-01-24 10:05:00|7945.3|7942.5|7955.4|7952.6|7957.9|7954.7|7944.9|7941.7|377
1706091000000|2024-01-24 10:10:00|7955.9|7953.1|7962.9|7959.1|7962.9|7959.6|7953.4|7949.6|348
1706091300000|2024-01-24 10:15:00|7962.4|7958.6|7965.4|7962.6|7969.4|7966.1|7960.9|7957.2|487
1706091600000|2024-01-24 10:20:00|7965.9|7963.1|7965.4|7962.6|7968.9|7965.6|7963.4|7960.6|270
1706091900000|2024-01-24 10:25:00|7965.9|7962.1|7962.4|7959.6|7966.9|7963.6|7959.9|7957.1|312
1706092200000|2024-01-24 10:30:00|7962.3|7959.5|7956.3|7953.5|7962.8|7959.6|7950.8|7948|281
1706092500000|2024-01-24 10:35:00|7955.8|7953|7935.8|7933|7956.3|7953|7932.8|7930|647
1706092800000|2024-01-24 10:40:00|7936.3|7932.5|7927.8|7925|7938.3|7935|7922.8|7919.6|632
1706093100000|2024-01-24 10:45:00|7928|7925.2|7922.3|7919.5|7929.3|7925.6|7920.8|7917|318
1706093400000|2024-01-24 10:50:00|7922.2|7919.4|7920.2|7917.4|7923.2|7920.4|7915.8|7913|734
1706093700000|2024-01-24 10:55:00|7920.8|7917|7917.2|7913.4|7923.4|7920.6|7914.8|7911|475
1706094000000|2024-01-24 11:00:00|7917.7|7914.9|7913.7|7910.9|7917.8|7914.9|7905.7|7902.4|739
1706094300000|2024-01-24 11:05:00|7913.2|7910.4|7916.1|7913.3|7917.6|7914.4|7910.7|7907.9|566
1706094600000|2024-01-24 11:10:00|7915.6|7912.8|7902.2|7899.4|7921.5|7918.3|7898.2|7895.4|872
1706094900000|2024-01-24 11:15:00|7901.6|7898.8|7901.6|7898.8|7904.2|7900.8|7896.2|7892.8|670
1706095200000|2024-01-24 11:20:00|7901.5|7898.7|7906.2|7903.4|7907.8|7904.8|7898.2|7895|414
1706095500000|2024-01-24 11:25:00|7905.6|7902.4|7910.2|7907.4|7912.2|7909.3|7903.2|7899.8|403
1706095800000|2024-01-24 11:30:00|7910.6|7906.8|7914.6|7911.8|7919|7915.8|7908.2|7905.4|857
1706096100000|2024-01-24 11:35:00|7915|7911.2|7916|7912.2|7921|7918.2|7912.6|7909.2|266
1706096400000|2024-01-24 11:40:00|7915.6|7911.8|7916|7912.2|7916.9|7914.1|7913.2|7910.4|299
1706096700000|2024-01-24 11:45:00|7915.6|7911.8|7904|7901.2|7915.6|7912.2|7896.2|7892.8|697
1706097000000|2024-01-24 11:50:00|7903.9|7901.1|7890.2|7887.4|7903.9|7901.1|7887.6|7884.8|532
1706097300000|2024-01-24 11:55:00|7890.6|7887.8|7896.6|7892.8|7898.6|7894.8|7888.6|7885.8|297
1706097600000|2024-01-24 12:00:00|7896|7893.2|7891.4|7887.6|7898|7895.2|7889.2|7885.8|341
1706097900000|2024-01-24 12:05:00|7891|7887.2|7891.2|7888.4|7893.6|7890.8|7887.6|7884.8|449
1706098200000|2024-01-24 12:10:00|7891.6|7888.8|7887|7884.2|7897|7893.8|7887|7883.8|242
1706098500000|2024-01-24 12:15:00|7885.6|7882.8|7888.2|7884.4|7889.2|7885.8|7879.6|7876.8|774
1706098800000|2024-01-24 12:20:00|7887.2|7883.4|7886.6|7883.8|7892.2|7889.4|7882.2|7879.3|193
1706099100000|2024-01-24 12:25:00|7886.2|7883.4|7893.3|7890.5|7894.7|7891.9|7886.2|7882.8|419
1706099400000|2024-01-24 12:30:00|7893.7|7889.9|7881.2|7878.4|7893.8|7890.5|7879|7875.8|496
1706099700000|2024-01-24 12:35:00|7880.7|7877.4|7874.1|7871.3|7881.6|7878.4|7869.6|7866.8|694
1706100000000|2024-01-24 12:40:00|7875.1|7871.9|7880.7|7876.9|7882.1|7878.8|7871.6|7868.3|545
1706100300000|2024-01-24 12:45:00|7881.1|7877.3|7882.1|7879.3|7885.1|7881.9|7878.7|7875.8|423
1706100600000|2024-01-24 12:50:00|7882.6|7879.8|7896.7|7893.9|7899.7|7896.5|7882.1|7879.3|468
1706100900000|2024-01-24 12:55:00|7897.1|7894.3|7900.7|7896.9|7903.1|7899.9|7895.7|7892.9|573
1706101200000|2024-01-24 13:00:00|7899.7|7895.9|7938.4|7934.6|7947.1|7943.9|7899.7|7895.9|4020
1706101500000|2024-01-24 13:05:00|7939.3|7935.5|7944.1|7940.3|7947.1|7944.3|7924.3|7921.1|1137
1706101800000|2024-01-24 13:10:00|7943.5|7940.7|7942.1|7939.3|7945.7|7942.5|7928.1|7924.3|1004
1706102100000|2024-01-24 13:15:00|7943.3|7939.5|7943.1|7940.3|7955.7|7952.9|7941.1|7937.9|1167
1706102400000|2024-01-24 13:20:00|7943.7|7939.9|7938.1|7935.3|7950.1|7946.3|7932.5|7929.7|1727
1706102700000|2024-01-24 13:25:00|7938.5|7935.7|7937.5|7934.7|7944.1|7940.7|7926.9|7923.7|562
1706103000000|2024-01-24 13:30:00|7937.7|7934.9|7946.5|7943.7|7950.7|7947.7|7934.5|7930.7|628
1706103300000|2024-01-24 13:35:00|7946.1|7943.3|7941.5|7937.7|7948.9|7946.1|7939.1|7936.3|524
1706103600000|2024-01-24 13:40:00|7941.1|7938.3|7948.5|7944.7|7953.4|7949.7|7940.9|7938.1|889
1706103900000|2024-01-24 13:45:00|7947.5|7944.3|7952.5|7948.7|7962.1|7959.1|7945.9|7943.1|664
1706104200000|2024-01-24 13:50:00|7952.1|7949.3|7963.1|7959.3|7966.5|7963.3|7950.1|7947.3|1013
1706104500000|2024-01-24 13:55:00|7963.5|7959.7|7970.9|7968.1|7974.7|7971.9|7958.9|7956.1|1468
1706104800000|2024-01-24 14:00:00|7970.5|7967.7|7963.5|7959.7|7977.5|7974.3|7962.1|7959.3|2168
1706105100000|2024-01-24 14:05:00|7962.9|7960.1|7961.1|7957.3|7968.5|7965.3|7952.9|7950.1|1290
1706105400000|2024-01-24 14:10:00|7961.5|7957.7|7956.3|7952.5|7965.1|7962.1|7951.9|7949.1|1841
1706105700000|2024-01-24 14:15:00|7955.9|7953.1|7967.3|7964.5|7972.9|7970.1|7952.3|7948.9|1012
1706106000000|2024-01-24 14:20:00|7967.7|7964.9|7957.9|7954.1|7968.7|7965.5|7956.3|7952.9|1302
1706106300000|2024-01-24 14:25:00|7958.3|7954.5|7958.7|7955.9|7962.3|7958.9|7951.7|7948.5|1394
1706106600000|2024-01-24 14:30:00|7958.3|7955.5|7951.6|7948.8|7962.1|7958.3|7939.1|7936.3|2309
1706106900000|2024-01-24 14:35:00|7950.7|7947.9|7966.6|7963.8|7978.3|7975.1|7950.1|7946.8|3400
1706107200000|2024-01-24 14:40:00|7967|7963.2|7976.7|7972.9|7989.3|7986.5|7962.1|7959.3|1819
1706107500000|2024-01-24 14:45:00|7974.2|7970.4|7978.7|7975.9|7985.7|7982.9|7969.3|7966.1|957
1706107800000|2024-01-24 14:50:00|7979.1|7975.3|7968.1|7965.3|7982.3|7978.9|7960.7|7957.3|1084
1706108100000|2024-01-24 14:55:00|7968.7|7964.9|7939.7|7936.9|7973.1|7970.3|7938.7|7935.3|1394
1706108400000|2024-01-24 15:00:00|7940.1|7936.3|7939.3|7935.5|7947.2|7943.9|7930.5|7927.3|2910
1706108700000|2024-01-24 15:05:00|7940.9|7936.5|7929.3|7926.5|7942.7|7939.5|7922.5|7918.7|1252
1706109000000|2024-01-24 15:10:00|7929.7|7925.9|7939.8|7937|7948.9|7945.5|7927.8|7924.5|695
1706109300000|2024-01-24 15:15:00|7940.8|7936.5|7936.5|7932.7|7956.1|7952.9|7934.7|7931.5|1361
1706109600000|2024-01-24 15:20:00|7936.1|7932.3|7945.5|7941.7|7945.9|7942.7|7933.5|7929.7|1895
1706109900000|2024-01-24 15:25:00|7944.5|7940.7|7946.4|7938.6|7950.5|7945.6|7935.9|7932.7|1792
1706110200000|2024-01-24 15:30:00|7947.9|7944.1|7968.9|7966.1|7994.9|7991.1|7947.9|7943.1|4423
1706110500000|2024-01-24 15:35:00|7969.9|7967.1|7943.5|7940.7|7972.4|7969.1|7930.9|7927.7|2142
1706110800000|2024-01-24 15:40:00|7943.9|7941.1|7971.9|7969.1|7977.5|7974.1|7939.4|7936.1|3160
1706111100000|2024-01-24 15:45:00|7972.1|7969.3|7971.5|7968.7|7983.5|7980.3|7968.3|7964.7|1529
1706111400000|2024-01-24 15:50:00|7972.1|7968.3|7961.5|7957.7|7972.1|7968.7|7952.5|7949.1|1138
1706111700000|2024-01-24 15:55:00|7961.9|7958.1|7971.9|7969.1|7972.9|7969.7|7956.9|7953.7|1081
1706112000000|2024-01-24 16:00:00|7973.2|7970.4|7988.6|7984.8|7992.1|7989.3|7973.2|7970.1|2377
1706112300000|2024-01-24 16:05:00|7989.1|7985.3|7989.9|7987.1|7997.1|7993.7|7983.9|7980.1|2269
1706112600000|2024-01-24 16:10:00|7990.3|7987.5|7999.5|7996.7|8005.1|8001.3|7989.9|7986.7|5341
1706112900000|2024-01-24 16:15:00|7999.9|7996.1|8001.3|7998.5|8004.3|8001.5|7993.9|7990.5|1847
1706113200000|2024-01-24 16:20:00|8002.9|7999.1|7977.2|7973.4|8007.9|8004.7|7976.7|7973.4|3996
1706113500000|2024-01-24 16:25:00|7977.3|7974.4|7992.2|7989.4|7995.2|7992.4|7973.6|7970.4|7130
1706113800000|2024-01-24 16:30:00|7991.7|7987.9|8011.6|8007.8|8014|8011.2|7989.2|7986.2|7626
1706114100000|2024-01-24 16:35:00|8011.2|8008.4|8016|8012.2|8018|8015.2|8007|8003.8|2012
1706114400000|2024-01-24 16:40:00|8015.6|8013.2|8016.4|8013.6|8026.6|8023.3|8014.6|8011.2|2714
1706114700000|2024-01-24 16:45:00|8016.8|8014|8017.8|8015|8021.4|8018.2|8012.4|8009.5|1565
1706115000000|2024-01-24 16:50:00|8017.4|8014.6|8027.6|8024.8|8030.6|8027.8|8017.4|8014.6|2178
1706115300000|2024-01-24 16:55:00|8028|8025.2|8034.1|8031.3|8039.7|8036.3|8025.6|8022.2|2816
1706115600000|2024-01-24 17:00:00|8034.7|8030.9|8028.7|8024.9|8035.8|8032.9|8023.7|8020.3|1409
1706115900000|2024-01-24 17:05:00|8029.1|8026.3|8014.3|8011.5|8030.1|8026.9|8014.3|8010.9|934
1706116200000|2024-01-24 17:10:00|8015.3|8012.9|8020.7|8016.9|8022.3|8019.5|8015.3|8012.5|1242
1706116500000|2024-01-24 17:15:00|8020.3|8017.5|8004.3|8001.5|8024.8|8021.5|8002.3|7999|1784
1706116800000|2024-01-24 17:20:00|8004.8|8001|8014.3|8011.5|8017.8|8014.5|8004.3|8001|827
1706117100000|2024-01-24 17:25:00|8014.8|8012|8006.7|8003.9|8016.3|8012.5|8004.7|8001.3|585
1706117400000|2024-01-24 17:30:00|8007.1|8004.3|7983.1|7980.3|8008.3|8004.9|7980.3|7976.9|2145
1706117700000|2024-01-24 17:35:00|7982.7|7979.9|7993.4|7990.6|7997.8|7994|7977.1|7973.9|982
1706118000000|2024-01-24 17:40:00|7994|7991.2|7999.8|7997|8001.8|7999|7992.3|7989|492
1706118300000|2024-01-24 17:45:00|8000.2|7997.4|7984.4|7981.6|8002.2|7999.4|7984.2|7981|369
1706118600000|2024-01-24 17:50:00|7984.8|7981|7990.8|7988|7995.8|7993|7984.8|7981|640
1706118900000|2024-01-24 17:55:00|7990.4|7987.6|7997|7993.2|8004.2|8001.4|7989.8|7986.6|938
1706119200000|2024-01-24 18:00:00|7996|7993.6|7987.8|7985|7997|7993.6|7984.4|7979.7|1107
1706119500000|2024-01-24 18:05:00|7988.4|7984.6|7982.8|7979|7993.7|7990|7978.8|7976|457
1706119800000|2024-01-24 18:10:00|7981.8|7979.4|7979.6|7976.8|7986.2|7983.4|7977.2|7974|422
1706120100000|2024-01-24 18:15:00|7979.2|7976.4|7967.6|7963.8|7981.2|7978.4|7961.1|7958|1102
1706120400000|2024-01-24 18:20:00|7967.1|7964.3|7967.1|7964.3|7972.6|7969.3|7963.6|7960.8|473
1706120700000|2024-01-24 18:25:00|7966.6|7963.8|7962.1|7959.3|7970.6|7967.4|7959.1|7955.7|995
1706121000000|2024-01-24 18:30:00|7962.5|7958.7|7972.1|7969.3|7974.6|7971.3|7961.1|7957.7|756
1706121300000|2024-01-24 18:35:00|7971.6|7968.8|7973.5|7970.7|7980|7976.8|7970.1|7966.8|530
1706121600000|2024-01-24 18:40:00|7974|7971.2|7950.9|7948.1|7974.5|7971.2|7949.9|7947.1|1145
1706121900000|2024-01-24 18:45:00|7950.5|7947.7|7961|7958.2|7963.5|7960.2|7948.9|7945.7|523
1706122200000|2024-01-24 18:50:00|7960.5|7957.2|7952.5|7948.7|7960.5|7957.7|7946.9|7944.1|643
1706122500000|2024-01-24 18:55:00|7951.9|7949.1|7958|7954.2|7958.9|7955.7|7951|7947.7|429
1706122800000|2024-01-24 19:00:00|7957.5|7954.7|7954.9|7952.1|7963|7959.7|7949.5|7946.2|756
1706123100000|2024-01-24 19:05:00|7954|7951.2|7961|7958.2|7965.9|7962.6|7951.5|7948.2|974
1706123400000|2024-01-24 19:10:00|7960.4|7957.2|7954.2|7950.4|7965.4|7962.2|7951.6|7948.8|1045
1706123700000|2024-01-24 19:15:00|7953.2|7949.4|7960.2|7957.4|7966.3|7963.5|7953.2|7949.4|1311
1706124000000|2024-01-24 19:20:00|7960.7|7956.9|7954.6|7950.8|7961.2|7957.9|7949.7|7946.4|779
1706124300000|2024-01-24 19:25:00|7954.2|7950.4|7970|7967.2|7974.7|7971.4|7953.6|7950.4|2339
1706124600000|2024-01-24 19:30:00|7969.6|7965.8|7972.6|7969.8|7972.7|7969.8|7967|7964.2|731
1706124900000|2024-01-24 19:35:00|7972.2|7969.4|7979.7|7976.9|7983.2|7979.8|7972.2|7968.8|732
1706125200000|2024-01-24 19:40:00|7979.6|7976.8|7978|7974.2|7980.6|7976.9|7975|7971.6|979
1706125500000|2024-01-24 19:45:00|7977|7973.6|7975.8|7973|7977.4|7973.6|7971.8|7968.6|244
1706125800000|2024-01-24 19:50:00|7975.4|7972.6|7969.4|7965.6|7975.4|7972.6|7968.4|7965.6|633
1706126100000|2024-01-24 19:55:00|7969.8|7967|7975.8|7973|7976.8|7973.6|7969.4|7966|174
1706126400000|2024-01-24 20:00:00|7975.4|7972.6|7983.4|7979.6|7984.4|7981|7974.8|7971.6|181
1706126700000|2024-01-24 20:05:00|7983|7980.2|7986.8|7984|7991.4|7988|7982.4|7979.6|287
1706127000000|2024-01-24 20:10:00|7986.7|7983.9|7987.4|7984.6|7991.4|7988|7984.4|7981|268
1706127300000|2024-01-24 20:15:00|7986.4|7983.6|7986.4|7983.6|7988|7984.6|7984.8|7981.5|70
1706127600000|2024-01-24 20:20:00|7985.4|7982.6|7980.8|7978|7986.4|7983.6|7978.8|7976|111
1706127900000|2024-01-24 20:25:00|7981.4|7977.6|7979.4|7976.6|7981.4|7978|7977.4|7974.2|75
1706128200000|2024-01-24 20:30:00|7978.8|7975.6|7980.8|7978|7980.8|7978|7976.4|7973.6|144
1706128500000|2024-01-24 20:35:00|7980.4|7977.6|7991.4|7987.6|7991.4|7988|7980.4|7977.2|192
1706128800000|2024-01-24 20:40:00|7991|7988.2|7993.4|7989.6|7993.4|7990|7985.9|7982.6|130
1706129100000|2024-01-24 20:45:00|7992.4|7990|7998.8|7996|8000.4|7997.1|7992.4|7989.6|541
1706129400000|2024-01-24 20:50:00|7998.9|7996.1|8001.9|7999.1|8003.4|8000|7997.9|7994.1|298
1706129700000|2024-01-24 20:55:00|8002.5|7998.7|8008.8|8006|8010.4|8006.6|8001.9|7998.7|433
1706130000000|2024-01-24 21:00:00|8007.9|8005.1|8006.4|8002.6|8009.8|8006.1|8002.8|7999.6|93
1706130300000|2024-01-24 21:05:00|8005.4|8001.6|8002.8|8000|8006.4|8003.1|8002.8|7999.6|101
1706130600000|2024-01-24 21:10:00|8004.4|8000.6|8001.3|7997.5|8004.4|8001|7997.5|7994.1|87
1706130900000|2024-01-24 21:15:00|8000.3|7997.1|8001.8|7999|8002.3|7999.1|7999.9|7996.5|32
1706131200000|2024-01-24 21:20:00|8001.3|7998.5|8000.3|7996.5|8001.3|7998.5|7998.8|7995.5|26
1706131500000|2024-01-24 21:25:00|7999.8|7997|7994.3|7991.5|7999.8|7997|7993.9|7991.1|62
1706131800000|2024-01-24 21:30:00|7994.8|7991|7999.3|7996.5|7999.8|7996.5|7993.3|7990.5|49
1706132100000|2024-01-24 21:35:00|7999.9|7996.1|7997.9|7995.1|7999.9|7996.5|7997.3|7994|142
1706132400000|2024-01-24 21:40:00|7997.5|7994.7|7994.9|7991.1|7998.5|7995.1|7994.3|7991.1|27
1706132700000|2024-01-24 21:45:00|7994.5|7991.7|7992|7988.2|7995.9|7992.7|7989.5|7986.1|48
1706133000000|2024-01-24 21:50:00|7992.9|7989.1|7995.9|7992.1|7995.9|7992.5|7992.3|7989.1|31
1706133300000|2024-01-24 21:55:00|7995.7|7991.9|7995.9|7992.1|7999.3|7995.7|7994.5|7991.1|134
1706133600000|2024-01-24 22:00:00|7997.8|7990|8009.9|8002.1|8013.4|8005.6|7995.5|7990|32
1706133900000|2024-01-24 22:05:00|8010|8002.2|8006.5|7998.7|8010.5|8002.7|8006.4|7998.6|0
1706134200000|2024-01-24 22:10:00|8006|7998.2|8002|7998.2|8006.5|8000|8001.7|7998.2|9
1706134500000|2024-01-24 22:15:00|7999.9|7996.1|7994.9|7987.1|7999.9|7997.1|7994.4|7986.6|13
1706134800000|2024-01-24 22:20:00|7992.4|7984.6|7999.7|7991.9|8002.2|7994.4|7992.4|7984.6|38
1706135100000|2024-01-24 22:25:00|7997.8|7994|7994.4|7986.6|7998.7|7994.9|7994.4|7986.6|20
1706135400000|2024-01-24 22:30:00|7995.9|7993.1|7996.4|7988.6|8003.2|7996.7|7993.9|7986.1|83
1706135700000|2024-01-24 22:35:00|7996.9|7989.1|7997.9|7990.1|7998.4|7990.6|7996.9|7989.1|0
1706136000000|2024-01-24 22:40:00|7995.8|7992|7997.8|7990|8000.9|7993.1|7994.9|7990|0
1706136300000|2024-01-24 22:45:00|7998.3|7990.5|7997.8|7990|7998.3|7994.9|7995.3|7989.5|5
1706136600000|2024-01-24 22:50:00|7995.3|7991.5|7995.8|7992|7995.8|7992|7995.3|7991.5|2
1706136900000|2024-01-24 22:55:00|7995.3|7992.5|7996.7|7988.9|7997.2|7993|7988.4|7984.4|51
1706144400000|2024-01-25 01:00:00|7997.8|7994|8002.6|7998.8|8004.7|8000.9|7995.2|7991.8|374
1706144700000|2024-01-25 01:05:00|8002.2|7998.4|8005|8001.2|8008.9|8006.1|8002.2|7998.4|1095
1706145000000|2024-01-25 01:10:00|8004.9|8001.1|8005.3|8002.5|8006.9|8003.1|8000.3|7996.6|197
1706145300000|2024-01-25 01:15:00|8004.9|8002.1|8007.9|8004.1|8008|8005.1|8003.7|7999.9|39
1706145600000|2024-01-25 01:20:00|8007.4|8003.6|7994.9|7991.1|8007.9|8004.2|7993.9|7991.1|101
1706145900000|2024-01-25 01:25:00|7994.4|7990.6|7990.7|7987.9|7996.7|7993.5|7989.3|7985.9|68
1706146200000|2024-01-25 01:30:00|7989.3|7986.9|7987.7|7983.9|7991.3|7987.9|7984.3|7980.9|129
1706146500000|2024-01-25 01:35:00|7986.9|7983.1|7985.3|7982.5|7987.9|7985.1|7981.9|7978.5|84
1706146800000|2024-01-25 01:40:00|7986.3|7983.5|7983.8|7980|7986.9|7984.1|7982.3|7979|41
1706147100000|2024-01-25 01:45:00|7984.3|7980.5|7977.7|7973.9|7987.8|7985|7975.3|7971.9|164
1706147400000|2024-01-25 01:50:00|7977.3|7973.5|7977.1|7974.3|7980.7|7977.4|7976.1|7972.7|997
1706147700000|2024-01-25 01:55:00|7977.5|7974.7|7980.7|7977.9|7981.5|7978.3|7974.1|7970.7|245
1706148000000|2024-01-25 02:00:00|7981.1|7977.3|7979.1|7976.3|7982.5|7979.3|7975.1|7971.7|192
1706148300000|2024-01-25 02:05:00|7979.5|7975.7|7984.5|7981.7|7986.5|7983.2|7978.1|7975.2|45
1706148600000|2024-01-25 02:10:00|7985.1|7981.3|7982.5|7978.7|7987.5|7984.2|7981.6|7977.8|16
1706148900000|2024-01-25 02:15:00|7983.1|7979.7|7984.1|7981.3|7985.5|7982.2|7981.1|7977.7|36
1706149200000|2024-01-25 02:20:00|7984.5|7980.7|7978.1|7975.3|7984.5|7981.3|7977.1|7973.7|139
1706149500000|2024-01-25 02:25:00|7978.7|7974.9|7978.1|7975.3|7980.5|7977.3|7978.1|7974.9|142
1706149800000|2024-01-25 02:30:00|7976.1|7973.3|7982.5|7979.7|7983.5|7980.3|7975.5|7972.7|208
1706150100000|2024-01-25 02:35:00|7983.5|7980.7|7984.5|7980.7|7986.1|7982.7|7982.1|7978.7|52
1706150400000|2024-01-25 02:40:00|7983.1|7980.3|7983.7|7979.9|7985.7|7982.9|7980.7|7977.9|106
1706150700000|2024-01-25 02:45:00|7983.2|7980.4|7992.6|7988.8|7992.6|7988.8|7983.2|7980.4|47
1706151000000|2024-01-25 02:50:00|7991.6|7987.8|7992.6|7988.8|7993.1|7989.8|7989.6|7986.4|47
1706151300000|2024-01-25 02:55:00|7993.2|7989.8|7995.6|7991.8|7998.6|7995.8|7993.2|7989.4|39
1706151600000|2024-01-25 03:00:00|7995.2|7992.4|8000.2|7997.4|8001.6|7998.4|7994.2|7991.3|110
1706151900000|2024-01-25 03:05:00|8000.6|7996.8|8001.6|7997.8|8003.1|7999.8|7999.6|7996.8|32
1706152200000|2024-01-25 03:10:00|8001.2|7997.4|7999.1|7995.3|8001.6|7998.8|7998.2|7995.3|31
1706152500000|2024-01-25 03:15:00|7998.6|7994.8|8000.2|7997.4|8000.6|7997.4|7997.2|7993.8|18
1706152800000|2024-01-25 03:20:00|7999.8|7997|8000.6|7996.8|8000.6|7997.8|7996.6|7993.8|30
1706153100000|2024-01-25 03:25:00|8000.2|7996.4|7998.6|7994.8|8002.2|7998.8|7997.2|7994|5
1706153400000|2024-01-25 03:30:00|7998.2|7995.4|7999.8|7996|8000.2|7997.4|7998.2|7994.8|23
1706153700000|2024-01-25 03:35:00|7999.2|7996.4|7997.8|7994|7999.8|7996.4|7997.8|7994|2
1706154000000|2024-01-25 03:40:00|7997.3|7994.5|7997.6|7993.8|7999.2|7995.8|7996.2|7992.8|2
1706154300000|2024-01-25 03:45:00|7996.7|7992.9|7996.6|7992.8|7997.2|7994.4|7995.2|7991.9|5
1706154600000|2024-01-25 03:50:00|7996.2|7992.4|7996.6|7992.8|7996.6|7993.4|7994.7|7991.5|1
1706154900000|2024-01-25 03:55:00|7996.2|7993.4|7997.2|7993.4|7997.6|7994.4|7996.2|7992.9|3
1706155200000|2024-01-25 04:00:00|7996.7|7993.9|7992.7|7988.9|7997.2|7993.9|7992.2|7988.9|47
1706155500000|2024-01-25 04:05:00|7992.6|7988.8|7991.7|7987.9|7992.7|7989.9|7990.7|7987.4|31
1706155800000|2024-01-25 04:10:00|7992.2|7988.4|7994.2|7991.4|7995.2|7991.8|7991.7|7988.4|15
1706156100000|2024-01-25 04:15:00|7994.1|7991.3|7994.1|7990.3|7995.1|7991.8|7993.1|7989.8|4
1706156400000|2024-01-25 04:20:00|7994.6|7990.8|7995.1|7992.3|7996.7|7993.9|7994.1|7990.8|34
1706156700000|2024-01-25 04:25:00|7994.6|7991.3|7996.1|7993.3|7997.1|7993.9|7994.1|7990.8|28
1706157000000|2024-01-25 04:30:00|7995.7|7992.9|7997.1|7993.3|7998.1|7994.8|7995.1|7991.3|36
1706157300000|2024-01-25 04:35:00|7996.6|7993.8|7996.1|7992.3|7997.6|7994.3|7996.1|7992.3|9
1706157600000|2024-01-25 04:40:00|7995.6|7992.8|7996.1|7992.3|7996.1|7992.8|7993.1|7989.9|18
1706157900000|2024-01-25 04:45:00|7995.6|7992.8|7993.7|7990.9|7995.6|7992.8|7993.6|7990.8|24
1706158200000|2024-01-25 04:50:00|7993.1|7990.3|7994.1|7991.3|7994.1|7991.3|7992.7|7989.3|11
1706158500000|2024-01-25 04:55:00|7993.7|7990.9|7994.7|7990.9|7995.1|7991.3|7993.7|7989.9|9
1706158800000|2024-01-25 05:00:00|7995.7|7991.9|7993.7|7990.9|7996.1|7992.5|7993.7|7990.3|12
1706159100000|2024-01-25 05:05:00|7994.1|7990.3|7994.1|7991.3|7994.7|7991.7|7992.7|7989.9|6
1706159400000|2024-01-25 05:10:00|7994.5|7990.7|7995.1|7991.3|7995.7|7992.3|7993.7|7990.3|8
1706159700000|2024-01-25 05:15:00|7995.7|7991.9|7996.7|7993.9|7997.7|7994.3|7995.1|7991.3|36
1706160000000|2024-01-25 05:20:00|7995.2|7992.4|7995.2|7992.4|7995.7|7992.4|7993.2|7989.9|22
1706160300000|2024-01-25 05:25:00|7995.7|7991.4|7997.2|7994.4|7998.7|7995.4|7995.7|7991.4|27
1706160600000|2024-01-25 05:30:00|7998.1|7994.3|8005.2|8002.4|8006.7|8003.4|7997.2|7993.9|159
1706160900000|2024-01-25 05:35:00|8006.2|8001.9|8003.2|8000.4|8006.2|8002.3|8002.2|7998.9|13
1706161200000|2024-01-25 05:40:00|8004.2|8000.8|8010.2|8007.4|8012.6|8008.8|8002.8|7999.8|102
1706161500000|2024-01-25 05:45:00|8010.6|8007.8|8008.2|8004.4|8012.6|8009.4|8006.6|8003.8|198
1706161800000|2024-01-25 05:50:00|8007.8|8005|8005.8|8002|8008.2|8005|8003.2|7999.8|205
1706162100000|2024-01-25 05:55:00|8006.2|8002.4|8007.2|8004.4|8007.6|8004.4|8002.8|7999.4|105
1706162400000|2024-01-25 06:00:00|8006.8|8003|8007.6|8003.8|8009.6|8006.8|8005.6|8002.4|39
1706162700000|2024-01-25 06:05:00|8007.1|8004.3|8006.2|8003.4|8009.6|8006.8|8005.6|8002.4|23
1706163000000|2024-01-25 06:10:00|8006.6|8003.8|8005.2|8002.4|8007.2|8003.8|8002.6|7999.4|115
1706163300000|2024-01-25 06:15:00|8005.8|8002|8007.8|8005|8013.6|8010.4|8005.2|8001.8|92
1706163600000|2024-01-25 06:20:00|8008.2|8005.4|8006.8|8003|8009.2|8005.4|8000.8|7997.4|104
1706163900000|2024-01-25 06:25:00|8006.2|8003.4|8006.6|8002.8|8007.6|8004.4|8003.7|8000.9|107
1706164200000|2024-01-25 06:30:00|8007.2|8003.8|8000.6|7996.8|8007.6|8004.8|7998.6|7995.4|222
1706164500000|2024-01-25 06:35:00|8000|7997.2|7997.7|7993.9|8000|7997.2|7995.7|7992.9|73
1706164800000|2024-01-25 06:40:00|7998.2|7994.4|7998.6|7994.8|8000.2|7996.8|7996.6|7993.4|35
1706165100000|2024-01-25 06:45:00|7998.2|7994.4|7998.6|7995.8|7999.7|7996.8|7997.6|7994.4|244
1706165400000|2024-01-25 06:50:00|7999.6|7995.4|7998.6|7994.8|8000.2|7996.8|7997.6|7994.4|87
1706165700000|2024-01-25 06:55:00|7999.3|7995.8|8000.6|7996.8|8001.6|7998.4|7998.2|7994.9|40
1706166000000|2024-01-25 07:00:00|8000.2|7996.4|7999.1|7995.3|8000.6|7997.4|7994.6|7991.4|155
1706166300000|2024-01-25 07:05:00|7999.6|7996.3|7998.6|7995.8|8000.1|7996.8|7997.6|7994.3|54
1706166600000|2024-01-25 07:10:00|7999.7|7995.9|8001.7|7997.9|8003.6|7999.9|7996.6|7993.3|96
1706166900000|2024-01-25 07:15:00|8002.6|7998.8|8005.7|8001.9|8007.1|8003.9|7999.1|7995.3|247
1706167200000|2024-01-25 07:20:00|8006.1|8002.9|8002.1|7999.3|8006.7|8003.3|8001.7|7998.3|114
1706167500000|2024-01-25 07:25:00|8003.1|8000.3|8009.3|8005.5|8012.3|8008.5|8002.3|7998.9|159
1706167800000|2024-01-25 07:30:00|8008.8|8006|8011.1|8008.3|8012.3|8008.9|8005.6|8002.3|297
1706168100000|2024-01-25 07:35:00|8010.7|8007.9|8008.1|8005.3|8013.7|8010.5|8006.7|8003.3|218
1706168400000|2024-01-25 07:40:00|8008.7|8004.9|8013.1|8010.3|8014.1|8010.7|8003.1|7999.9|309
1706168700000|2024-01-25 07:45:00|8013|8010.2|8020|8017.2|8020.1|8017.3|8009.1|8005.9|252
1706169000000|2024-01-25 07:50:00|8019.1|8016.3|8020.7|8017.9|8026.1|8022.9|8017.7|8014.7|547
1706169300000|2024-01-25 07:55:00|8021.1|8018.3|8020.7|8017.9|8022.7|8019.9|8017.1|8014.3|464
1706169600000|2024-01-25 08:00:00|8020.1|8016.9|8008.5|8004.7|8023.1|8019.9|8007.1|8004.3|600
1706169900000|2024-01-25 08:05:00|8008.1|8005.3|8020.7|8017.9|8021.7|8018.4|8006.4|8003.6|443
1706170200000|2024-01-25 08:10:00|8021.1|8017.3|8018.7|8015.9|8024.1|8020.7|8014.7|8011.4|564
1706170500000|2024-01-25 08:15:00|8020.1|8016.3|8017.1|8014.3|8021.1|8017.9|8013.1|8009.7|362
1706170800000|2024-01-25 08:20:00|8017.5|8014.7|8011.5|8008.7|8025.7|8022.9|8010.6|8007.8|826
1706171100000|2024-01-25 08:25:00|8010.6|8007.8|8010.6|8007.8|8017.2|8013.4|8007.5|8004.2|2324
1706171400000|2024-01-25 08:30:00|8010.2|8007.4|8014.2|8011.4|8022.8|8020|8009.2|8006.4|2837
1706171700000|2024-01-25 08:35:00|8013.8|8011|8025.6|8022.8|8028.8|8026|8013.8|8011|1480
1706172000000|2024-01-25 08:40:00|8025.2|8021.4|8023.8|8020|8027.2|8024|8018.6|8015.4|327
1706172300000|2024-01-25 08:45:00|8023.2|8020.4|8033.2|8030.4|8034.2|8030.8|8018.6|8015.3|587
1706172600000|2024-01-25 08:50:00|8033.1|8030.3|8040.1|8036.3|8043.3|8040|8031.6|8028.4|1273
1706172900000|2024-01-25 08:55:00|8040.2|8036.4|8038.8|8036|8042.8|8040|8037.8|8035|1142
1706173200000|2024-01-25 09:00:00|8039.3|8035|8042.2|8039.4|8044.6|8041|8031.3|8028.5|1340
1706173500000|2024-01-25 09:05:00|8042.6|8039.8|8050.7|8047.9|8054.2|8050.9|8042.6|8039.8|1649
1706173800000|2024-01-25 09:10:00|8051.2|8048.4|8057.6|8054.8|8066|8062.8|8051.2|8048.4|1917
1706174100000|2024-01-25 09:15:00|8058.2|8054.4|8078.3|8075.5|8079.3|8075.9|8056.6|8053.4|2454
1706174400000|2024-01-25 09:20:00|8078.7|8075.9|8076.7|8072.9|8087.3|8084.1|8074.3|8070.9|1847
1706174700000|2024-01-25 09:25:00|8075.3|8072.5|8047.7|8044.9|8077.3|8074.5|8046.7|8043.4|1564
1706175000000|2024-01-25 09:30:00|8048.2|8045.4|8050.3|8046.5|8058.3|8055.1|8037.2|8034.4|1593
1706175300000|2024-01-25 09:35:00|8049.7|8046.9|8061.3|8058.5|8063.7|8060.9|8049.3|8046.5|1036
1706175600000|2024-01-25 09:40:00|8061.7|8058.9|8076|8072.2|8076|8072.8|8060.9|8057.1|2067
1706175900000|2024-01-25 09:45:00|8075|8071.8|8073.5|8069.7|8080.6|8076.8|8070.6|8067.7|1043
1706176200000|2024-01-25 09:50:00|8074|8070.7|8061.4|8057.6|8078|8075.2|8060.4|8057.2|1355
1706176500000|2024-01-25 09:55:00|8060.8|8058|8073.4|8070.6|8075.4|8072|8060.4|8057.2|724
1706176800000|2024-01-25 10:00:00|8073.8|8071|8084|8081.2|8086.4|8083.6|8071.8|8068.6|1155
1706177100000|2024-01-25 10:05:00|8083.8|8081|8083.5|8080.7|8087.6|8084.3|8072.4|8069.2|1442
1706177400000|2024-01-25 10:10:00|8084|8081.2|8087.4|8084.6|8091.4|8088.2|8083|8079.7|1243
1706177700000|2024-01-25 10:15:00|8087.3|8084.5|8085.8|8083|8089|8086.2|8082|8079.2|631
1706178000000|2024-01-25 10:20:00|8085.4|8082.6|8076.8|8074|8087.4|8084.2|8075.8|8072.6|727
1706178300000|2024-01-25 10:25:00|8076.4|8073.6|8075.2|8072.4|8078.8|8076|8072.7|8069.4|1361
1706178600000|2024-01-25 10:30:00|8074.8|8072|8071.8|8069|8075.8|8072.9|8069.2|8066.4|298
1706178900000|2024-01-25 10:35:00|8072.8|8069.4|8076.8|8074|8078.8|8076|8071.2|8067.4|398
1706179200000|2024-01-25 10:40:00|8077.2|8074.4|8079.8|8076|8080.8|8077.4|8075.7|8072.4|440
1706179500000|2024-01-25 10:45:00|8080.2|8076.4|8079.7|8076.9|8081.2|8078.4|8077.8|8074.4|608
1706179800000|2024-01-25 10:50:00|8079.2|8076.4|8084.4|8081.6|8087.4|8084.1|8074.2|8070.4|868
1706180100000|2024-01-25 10:55:00|8084.8|8082|8082.3|8079.5|8086.9|8084|8079.8|8076.5|402
1706180400000|2024-01-25 11:00:00|8082.1|8079.3|8081.8|8079|8084.8|8081.5|8077.5|8074.5|855
1706180700000|2024-01-25 11:05:00|8081.9|8079.1|8063.2|8059.4|8082.6|8079.8|8058.6|8055.4|735
1706181000000|2024-01-25 11:10:00|8062.8|8059|8060.8|8057|8064.3|8061|8051.2|8047.8|1151
1706181300000|2024-01-25 11:15:00|8059.8|8057.5|8074.8|8072|8079.3|8075.5|8059.8|8057|424
1706181600000|2024-01-25 11:20:00|8075.2|8072.4|8071.3|8068.5|8077.8|8075|8070.8|8067.5|401
1706181900000|2024-01-25 11:25:00|8072.3|8069.5|8074.3|8071.5|8077.9|8074.4|8067.8|8064.5|290
1706182200000|2024-01-25 11:30:00|8074.8|8072|8068.9|8065.1|8075.3|8072.1|8067.8|8064.5|92
1706182500000|2024-01-25 11:35:00|8069.3|8065.5|8076.7|8072.9|8080.7|8077.9|8067.9|8065.1|235
1706182800000|2024-01-25 11:40:00|8076.3|8072.5|8070.7|8066.9|8076.7|8073.4|8069.7|8066.5|399
1706183100000|2024-01-25 11:45:00|8070.3|8067.5|8066.2|8063.4|8072.3|8069.5|8060.7|8057.4|422
1706183400000|2024-01-25 11:50:00|8065.7|8062.4|8058.7|8055.9|8067.2|8063.9|8058.6|8054.9|116
1706183700000|2024-01-25 11:55:00|8059.3|8055.5|8055.6|8052.8|8060.2|8056.9|8047.7|8044.9|403
1706184000000|2024-01-25 12:00:00|8055.2|8052.4|8053.2|8050.4|8056|8052.8|8051.2|8047.4|372
1706184300000|2024-01-25 12:05:00|8053.6|8050.8|8056.2|8053.4|8059.2|8055.9|8051.6|8048.8|286
1706184600000|2024-01-25 12:10:00|8057.2|8053.9|8054.6|8051.8|8060.6|8057.7|8052.6|8049.3|280
1706184900000|2024-01-25 12:15:00|8054.7|8051.9|8050|8046.2|8059.1|8055.9|8048.6|8045.8|983
1706185200000|2024-01-25 12:20:00|8049.6|8046.8|8050|8046.2|8053|8049.6|8047.4|8044.2|225
1706185500000|2024-01-25 12:25:00|8050.4|8047.2|8042|8038.2|8051.6|8048.6|8038|8034.2|687
1706185800000|2024-01-25 12:30:00|8042.6|8039.2|8040|8036.2|8045|8041.6|8036.4|8033.6|537
1706186100000|2024-01-25 12:35:00|8038.6|8035.8|8045.6|8042.8|8046|8042.8|8037.6|8034.8|178
1706186400000|2024-01-25 12:40:00|8046|8043.2|8040.6|8037.8|8048.1|8044.8|8040.6|8037.2|297
1706186700000|2024-01-25 12:45:00|8040.4|8037.6|8036|8032.2|8041|8037.8|8031.4|8027.7|827
1706187000000|2024-01-25 12:50:00|8035.6|8032.8|8025.5|8022.7|8037|8033.8|8023.5|8020.7|647
1706187300000|2024-01-25 12:55:00|8026|8022.2|8030.1|8026.3|8031|8027.7|8023.4|8020.1|597
1706187600000|2024-01-25 13:00:00|8030.5|8026.7|8038.7|8034.9|8040.1|8037.3|8012.5|8009.7|1238
1706187900000|2024-01-25 13:05:00|8039.1|8035.3|8044.5|8040.7|8049.5|8045.7|8037.5|8034.3|871
1706188200000|2024-01-25 13:10:00|8044.1|8040.3|8045.7|8042.9|8055.5|8052.3|8037.1|8033.9|788
1706188500000|2024-01-25 13:15:00|8045.9|8042.1|8041|8038.2|8053|8049.7|8039.1|8035.3|797
1706188800000|2024-01-25 13:20:00|8042|8038.7|8053|8050.2|8058|8054.6|8041.4|8038.2|570
1706189100000|2024-01-25 13:25:00|8054|8050.7|8056|8052.2|8058.4|8055.2|8052.4|8049.2|453
1706189400000|2024-01-25 13:30:00|8055.5|8052.7|8060.4|8057.6|8068.4|8064.6|8048|8044.7|915
1706189700000|2024-01-25 13:35:00|8059.4|8056.6|8066.9|8064.1|8072.8|8069|8055.9|8053.1|757
1706190000000|2024-01-25 13:40:00|8067.4|8064.6|8065.8|8063|8072.4|8069.6|8063.2|8060|1295
1706190300000|2024-01-25 13:45:00|8065.4|8062.6|8060.8|8057|8067.4|8064.6|8058.8|8055.4|532
1706190600000|2024-01-25 13:50:00|8060.4|8056.6|8051.8|8048|8061.8|8058.6|8049.2|8046.4|1602
1706190900000|2024-01-25 13:55:00|8051.4|8048.6|8071.4|8068.6|8072.8|8069.6|8050.4|8047|954
1706191200000|2024-01-25 14:00:00|8072.8|8069|8076.8|8073|8079.8|8076.6|8064.4|8061|1668
1706191500000|2024-01-25 14:05:00|8076.4|8074|8086.2|8083.4|8089.8|8086.4|8072.8|8069.4|963
1706191800000|2024-01-25 14:10:00|8085.2|8082.4|8090.2|8087.4|8095.8|8092.5|8085.2|8082|2136
1706192100000|2024-01-25 14:15:00|8090.8|8087|8104.2|8101.4|8105.2|8102|8089.2|8086|1045
1706192400000|2024-01-25 14:20:00|8104.8|8101|8095.8|8092|8106.2|8103.4|8094.2|8091.1|1127
1706192700000|2024-01-25 14:25:00|8096.2|8093|8099.2|8096.4|8103.8|8100.4|8096.2|8092.9|1004
1706193000000|2024-01-25 14:30:00|8098.8|8096|8090.8|8088|8099.2|8096.4|8079.8|8076.4|1760
1706193300000|2024-01-25 14:35:00|8091.2|8088.4|8095.3|8092.5|8096.8|8093.4|8084.2|8081|1073
1706193600000|2024-01-25 14:40:00|8095.9|8092.1|8086.2|8083.4|8097.3|8094.5|8077.2|8074|1018
1706193900000|2024-01-25 14:45:00|8085.3|8082.5|8101.3|8098.5|8106.8|8103.5|8085.3|8081.5|2355
1706194200000|2024-01-25 14:50:00|8102.8|8099|8109.2|8106.4|8114.8|8111.5|8100.8|8097.5|1852
1706194500000|2024-01-25 14:55:00|8109.3|8106.5|8110.3|8107.5|8113.2|8110.4|8107.7|8104.4|1379
1706194800000|2024-01-25 15:00:00|8111.2|8108.4|8110.3|8107.5|8114.2|8111.4|8104.7|8101.9|1306
1706195100000|2024-01-25 15:05:00|8110.4|8107.6|8103.3|8100.5|8112.7|8109.5|8096.3|8093.1|1775
1706195400000|2024-01-25 15:10:00|8103.7|8100.9|8097.4|8094.6|8109.9|8106.6|8096.2|8092.9|2004
1706195700000|2024-01-25 15:15:00|8098.3|8095.5|8096.3|8093.5|8106.9|8103.1|8095.3|8092.1|673
1706196000000|2024-01-25 15:20:00|8095.9|8093.1|8091.3|8088.5|8100.7|8097.5|8088.7|8085.5|1174
1706196300000|2024-01-25 15:25:00|8092.3|8089.5|8089.3|8086.5|8096.3|8093.5|8082.2|8079.4|1478
1706196600000|2024-01-25 15:30:00|8089.7|8086.9|8075.4|8071.6|8093.8|8090.9|8070.7|8066.9|1744
1706196900000|2024-01-25 15:35:00|8075.8|8072|8057|8053.2|8078.8|8075.6|8054.4|8051|1313
1706197200000|2024-01-25 15:40:00|8057.4|8053.6|8080.4|8077.6|8081.4|8078.6|8056.8|8053.6|1114
1706197500000|2024-01-25 15:45:00|8079.8|8077|8079.8|8076|8087.4|8084.6|8075.8|8073|533
1706197800000|2024-01-25 15:50:00|8079.4|8076.6|8079.7|8076.9|8095.8|8092.5|8077.8|8075|1333
1706198100000|2024-01-25 15:55:00|8079.3|8076.5|8070.8|8067|8084.8|8081.6|8066.8|8064|1968
1706198400000|2024-01-25 16:00:00|8070.3|8067.5|8083.6|8080.8|8085.1|8082.3|8064.4|8061|2195
1706198700000|2024-01-25 16:05:00|8084.1|8081.3|8084.5|8081.7|8089.5|8086.7|8080.5|8077.3|1162
1706199000000|2024-01-25 16:10:00|8085.5|8082.7|8084.4|8081.6|8090.6|8086.8|8076.5|8073.7|1707
1706199300000|2024-01-25 16:15:00|8084.1|8081.3|8096.5|8093.7|8099.5|8095.7|8083.4|8080.1|1630
1706199600000|2024-01-25 16:20:00|8096.1|8093.3|8091.1|8088.3|8097.5|8094.7|8080.6|8077.3|3112
1706199900000|2024-01-25 16:25:00|8091.5|8087.3|8089.6|8085.8|8093.5|8090.7|8079.5|8076.3|2222
1706200200000|2024-01-25 16:30:00|8089.5|8085.7|8100|8096.2|8102|8098.8|8088|8085.2|1952
1706200500000|2024-01-25 16:35:00|8099.6|8096.8|8100|8097.2|8106.9|8103.7|8098.6|8095.2|1623
1706200800000|2024-01-25 16:40:00|8100.5|8097.7|8106.2|8103.4|8108.5|8105.7|8100.5|8097.2|2192
1706201100000|2024-01-25 16:45:00|8106.6|8103.8|8110|8107.2|8111.5|8108.7|8103.5|8100.2|1143
1706201400000|2024-01-25 16:50:00|8109.6|8106.8|8123.7|8119.9|8123.7|8120.9|8107.5|8104.2|3786
1706201700000|2024-01-25 16:55:00|8123.3|8119.5|8110.1|8107.3|8125.3|8122|8107.6|8104.3|2379
1706202000000|2024-01-25 17:00:00|8109.7|8106.9|8120.1|8116.3|8122.1|8118.8|8104.6|8101.3|1822
1706202300000|2024-01-25 17:05:00|8120.6|8117.8|8120.7|8117.9|8122.7|8119.9|8112.7|8108.9|924
1706202600000|2024-01-25 17:10:00|8121.3|8117.5|8122.3|8118.5|8125.7|8122.9|8117.7|8114.3|769
1706202900000|2024-01-25 17:15:00|8121.7|8118.9|8112.6|8109.8|8123.3|8120|8108.1|8105.3|2288
1706203200000|2024-01-25 17:20:00|8112.1|8109.3|8101.4|8098.6|8112.1|8109.3|8098.6|8095.8|1223
1706203500000|2024-01-25 17:25:00|8102|8099.2|8098.4|8095.6|8105.7|8102.9|8097|8093.8|740
1706203800000|2024-01-25 17:30:00|8099|8095.2|8107.7|8104.9|8111.1|8108.3|8096.4|8093.2|562
1706204100000|2024-01-25 17:35:00|8108.6|8105.8|8111.7|8108.9|8112.1|8108.9|8105.7|8102.9|469
1706204400000|2024-01-25 17:40:00|8112.1|8108.3|8119.9|8117.1|8120.7|8117.9|8110.8|8107.6|3048
1706204700000|2024-01-25 17:45:00|8120.5|8116.7|8116.8|8114|8120.9|8118.1|8112.8|8110|548
1706205000000|2024-01-25 17:50:00|8117.4|8113.6|8119.9|8117.1|8122.5|8119.7|8116.8|8113.6|1101
1706205300000|2024-01-25 17:55:00|8120.5|8116.7|8125.3|8121.5|8126.9|8124.1|8119.9|8116.7|2518
1706205600000|2024-01-25 18:00:00|8124.9|8122.1|8124.9|8122.1|8127.3|8124.1|8122.8|8119.5|334
1706205900000|2024-01-25 18:05:00|8125.5|8121.7|8130.9|8127.1|8133|8130.2|8122.9|8119.6|861
1706206200000|2024-01-25 18:10:00|8130.5|8126.7|8132|8129.2|8136|8133.2|8128.9|8125.7|853
1706206500000|2024-01-25 18:15:00|8132.5|8129.7|8136.4|8133.6|8136.9|8134.1|8131|8128.2|575
1706206800000|2024-01-25 18:20:00|8136.9|8134.1|8145.9|8143.1|8155.6|8152.3|8135.9|8132.6|4469
1706207100000|2024-01-25 18:25:00|8146|8143.2|8148.4|8145.6|8148.4|8145.6|8138.9|8136.1|1021
1706207400000|2024-01-25 18:30:00|8147|8144.2|8159.6|8156.8|8163.1|8159.3|8147|8144.2|4232
1706207700000|2024-01-25 18:35:00|8160|8157.2|8154.4|8150.6|8167.6|8163.3|8151.4|8148.1|2648
1706208000000|2024-01-25 18:40:00|8153.9|8151.1|8163.4|8159.6|8163.4|8160.2|8152.4|8148.6|726
1706208300000|2024-01-25 18:45:00|8163|8160.2|8157.4|8154.6|8163.9|8161.1|8155.9|8152.6|875
1706208600000|2024-01-25 18:50:00|8157.9|8155.1|8160.4|8156.6|8165.4|8162.2|8153.9|8150.6|685
1706208900000|2024-01-25 18:55:00|8160.9|8157.6|8152.3|8148.5|8161.9|8159.1|8146.7|8143.5|1997
1706209200000|2024-01-25 19:00:00|8152.7|8149.9|8146.3|8142.5|8153.7|8150.9|8143.8|8140.5|729
1706209500000|2024-01-25 19:05:00|8145.8|8143|8155.4|8152.6|8157.4|8154.2|8145.7|8142.5|1338
1706209800000|2024-01-25 19:10:00|8155.8|8153|8175|8172.2|8176.4|8173.2|8155.8|8153|1460
1706210100000|2024-01-25 19:15:00|8175.4|8171.6|8178.4|8174.6|8179.4|8176|8172.8|8169.6|1296
1706210400000|2024-01-25 19:20:00|8177.9|8175.1|8183.7|8180.9|8187.3|8184|8177.8|8175|2283
1706210700000|2024-01-25 19:25:00|8184.7|8181.9|8203.3|8199.5|8206.4|8203|8184.7|8181.4|7416
1706211000000|2024-01-25 19:30:00|8202.7|8199.9|8208.7|8205.9|8209.7|8206.9|8197.7|8194.9|2209
1706211300000|2024-01-25 19:35:00|8209.3|8205.5|8207.2|8204.4|8209.7|8206.9|8204.7|8201.4|1113
1706211600000|2024-01-25 19:40:00|8206.8|8204|8208.7|8205.9|8209.7|8206.9|8204.8|8201.4|662
1706211900000|2024-01-25 19:45:00|8209.2|8205.4|8208.8|8205|8211.2|8208|8206.8|8203.4|1036
1706212200000|2024-01-25 19:50:00|8208.4|8204.6|8207|8204.2|8215.5|8212.1|8206.9|8203.7|1816
1706212500000|2024-01-25 19:55:00|8208|8205.2|8207.9|8205.1|8208.5|8205.2|8203.9|8200.7|455
1706212800000|2024-01-25 20:00:00|8208.5|8204.7|8209.1|8206.3|8210.5|8207.1|8204.5|8201.7|1052
1706213100000|2024-01-25 20:05:00|8210.1|8207.3|8207.1|8204.3|8213.1|8209.8|8206.1|8203.3|349
1706213400000|2024-01-25 20:10:00|8206.1|8203.3|8203.1|8200.3|8207|8204.2|8203.1|8199.8|269
1706213700000|2024-01-25 20:15:00|8204.1|8200.9|8199.1|8196.3|8204.6|8201.3|8197.1|8194.3|402
1706214000000|2024-01-25 20:20:00|8200.1|8195.8|8200.1|8197.3|8201.6|8198.3|8197.1|8194.3|268
1706214300000|2024-01-25 20:25:00|8200.6|8197.8|8202.1|8199.3|8204.1|8200.8|8199.1|8196.3|396
1706214600000|2024-01-25 20:30:00|8201.1|8198.3|8199.2|8196.4|8202.1|8199.3|8196.7|8193.9|461
1706214900000|2024-01-25 20:35:00|8199.7|8196.9|8200|8197.2|8201|8197.6|8197.1|8194.3|314
1706215200000|2024-01-25 20:40:00|8199.6|8196.8|8197.1|8194.3|8200|8197.2|8196.1|8193.3|82
1706215500000|2024-01-25 20:45:00|8197|8194.2|8195.1|8192.3|8197.6|8194.3|8194.5|8191.3|106
1706215800000|2024-01-25 20:50:00|8197.5|8193.7|8199.2|8196.4|8199.7|8196.4|8196.1|8192.9|222
1706216100000|2024-01-25 20:55:00|8199.7|8195.9|8194.2|8191.4|8199.7|8196.3|8193.1|8189.9|147
1706216400000|2024-01-25 21:00:00|8194.7|8190.9|8195.5|8191.7|8197.1|8194.3|8193.2|8189.9|279
1706216700000|2024-01-25 21:05:00|8196|8192.7|8193|8190.2|8196.4|8193.2|8192|8188.7|325
1706217000000|2024-01-25 21:10:00|8192.8|8190|8188|8184.2|8192.8|8190|8188|8184.2|130
1706217300000|2024-01-25 21:15:00|8187.4|8184.6|8189.5|8186.7|8191.1|8188.2|8185.1|8181.7|155
1706217600000|2024-01-25 21:20:00|8189.1|8186.3|8189.5|8185.7|8190.5|8187.7|8188.1|8184.7|206
1706217900000|2024-01-25 21:25:00|8189.1|8186.3|8189.5|8185.7|8190.5|8187.7|8186.5|8183.7|107
1706218200000|2024-01-25 21:30:00|8188.5|8185.6|8185.1|8182.3|8190|8186.7|8183.5|8180.3|158
1706218500000|2024-01-25 21:35:00|8185.5|8181.7|8183.9|8181.1|8185.9|8182.3|8182.9|8179.7|120
1706218800000|2024-01-25 21:40:00|8184.5|8180.7|8182|8179.2|8184.5|8181.1|8180.9|8177.7|96
1706219100000|2024-01-25 21:45:00|8182.5|8178.7|8183|8179.2|8183.9|8180.7|8181.5|8178.2|39
1706219400000|2024-01-25 21:50:00|8182.5|8179.7|8181.7|8177.9|8184.5|8181.1|8179.8|8176.4|600
1706219700000|2024-01-25 21:55:00|8181.2|8177.4|8182.7|8178.9|8185.7|8181.9|8180.2|8177|200
1706220000000|2024-01-25 22:00:00|8182.2|8178.4|8192|8188.2|8193.9|8191.1|8178.8|8173|176
1706220300000|2024-01-25 22:05:00|8193.8|8186|8191|8183.2|8193.8|8186|8189|8183.2|4
1706220600000|2024-01-25 22:10:00|8188.7|8185.9|8188.5|8184.7|8190.9|8188.1|8188|8184.2|9
1706220900000|2024-01-25 22:15:00|8188|8184.2|8188|8180.2|8189.5|8184.7|8187|8179.7|4
1706221200000|2024-01-25 22:20:00|8188.9|8181.1|8184|8181.2|8193.6|8188.6|8184|8179.1|41
1706221500000|2024-01-25 22:25:00|8183.8|8181|8190.4|8187.6|8190.4|8187.6|8179|8175|99
1706221800000|2024-01-25 22:30:00|8190|8186.2|8199.4|8191.6|8200.3|8195.6|8189.5|8182.1|54
1706222100000|2024-01-25 22:35:00|8199.9|8192.1|8194|8190.2|8204.6|8199.6|8193.5|8190.1|79
1706222400000|2024-01-25 22:40:00|8192|8189.2|8188.9|8185.1|8192.5|8189.2|8185.1|8180.3|51
1706222700000|2024-01-25 22:45:00|8184.1|8180.3|8192.5|8184.7|8192.5|8184.7|8183.1|8180.3|20
1706223000000|2024-01-25 22:50:00|8192|8184.2|8192.5|8184.7|8193.5|8185.7|8192|8184.2|59
1706223300000|2024-01-25 22:55:00|8192|8184.2|8193|8185.2|8193.3|8190.2|8189.6|8183.7|333
1706230800000|2024-01-26 01:00:00|8201.8|8198|8173.2|8169.4|8201.8|8198|8172.7|8169.4|727
1706231100000|2024-01-26 01:05:00|8173.7|8170.4|8188.6|8185.8|8189.7|8186.4|8173.7|8169.9|162
1706231400000|2024-01-26 01:10:00|8187.7|8184.9|8165.3|8162.5|8189.2|8185.9|8165.3|8161.9|177
1706231700000|2024-01-26 01:15:00|8166.2|8163.4|8162.6|8159.8|8168.6|8164.9|8161.7|8158.4|164
1706232000000|2024-01-26 01:20:00|8162.2|8159.4|8168.7|8165.9|8172.7|8169.9|8161.2|8157.9|413
1706232300000|2024-01-26 01:25:00|8169.2|8165.4|8160.7|8156.9|8169.7|8166.5|8160.2|8156.9|135
1706232600000|2024-01-26 01:30:00|8160.3|8156.5|8166.2|8163.4|8168.7|8165.4|8158.3|8155.5|197
1706232900000|2024-01-26 01:35:00|8166.6|8162.8|8173.7|8170.9|8174.6|8171.3|8163.7|8160.9|45
1706233200000|2024-01-26 01:40:00|8174.1|8171.3|8167.8|8164|8175.1|8171.9|8167.7|8163.9|13
1706233500000|2024-01-26 01:45:00|8168.7|8164.9|8159.7|8155.9|8169.7|8165.9|8159.3|8155.9|54
1706233800000|2024-01-26 01:50:00|8160.7|8156.9|8158.7|8154.9|8161.1|8157.3|8154.7|8151.9|93
1706234100000|2024-01-26 01:55:00|8159.1|8155.3|8154.8|8151|8159.1|8155.3|8153.2|8150.4|139
1706234400000|2024-01-26 02:00:00|8155.7|8151.9|8156.7|8153.9|8157.7|8154.4|8153.7|8150.4|34
1706234700000|2024-01-26 02:05:00|8157.1|8154.3|8160.1|8156.3|8160.7|8157.4|8155.7|8151.9|34
1706235000000|2024-01-26 02:10:00|8159.6|8156.8|8170.7|8167.9|8171.7|8167.9|8158.7|8155.3|72
1706235300000|2024-01-26 02:15:00|8171.1|8168.3|8168.7|8164.9|8171.1|8168.3|8165.7|8161.9|36
1706235600000|2024-01-26 02:20:00|8169.2|8165.9|8170.7|8166.9|8171.1|8168.3|8168.2|8165.3|8
1706235900000|2024-01-26 02:25:00|8171.1|8167.3|8170.1|8167.3|8171.1|8167.9|8168.6|8165.3|16
1706236200000|2024-01-26 02:30:00|8169.6|8166.8|8178.6|8174.8|8179.6|8176.3|8169.6|8166.8|59
1706236500000|2024-01-26 02:35:00|8178.2|8174.4|8174.8|8171|8178.6|8174.8|8174.2|8171|9
1706236800000|2024-01-26 02:40:00|8175.6|8171.8|8175.1|8172.3|8177.6|8174.4|8175.1|8171.8|45
1706237100000|2024-01-26 02:45:00|8175.6|8171.8|8180.2|8176.4|8181.6|8178.3|8175.5|8171.8|54
1706237400000|2024-01-26 02:50:00|8180.6|8176.8|8178.2|8174.4|8180.6|8177.3|8176.2|8172.8|209
1706237700000|2024-01-26 02:55:00|8177.6|8174.8|8181.6|8177.8|8183.6|8180.3|8175.2|8171.9|495
1706238000000|2024-01-26 03:00:00|8180.6|8177.4|8177.3|8174.5|8184.2|8181.4|8175.8|8172.5|766
1706238300000|2024-01-26 03:05:00|8176.8|8173.5|8176.3|8173.5|8178.8|8175.5|8174.3|8171|33
1706238600000|2024-01-26 03:10:00|8175.8|8173|8177.8|8174|8177.8|8174.6|8174.8|8171|77
1706238900000|2024-01-26 03:15:00|8177.3|8174.5|8185.8|8182|8185.8|8182.6|8176.8|8173|111
1706239200000|2024-01-26 03:20:00|8185.4|8181.6|8185.5|8181.7|8186.4|8183.1|8183.4|8180.1|275
1706239500000|2024-01-26 03:25:00|8185.9|8182.1|8183.9|8181.1|8186.9|8183.7|8183.5|8180.2|28
1706239800000|2024-01-26 03:30:00|8183.5|8180.7|8175.8|8172|8183.5|8180.7|8175.4|8171.6|342
1706240100000|2024-01-26 03:35:00|8175.4|8171.6|8172.2|8168.4|8175.8|8172|8171.2|8168|84
1706240400000|2024-01-26 03:40:00|8172.1|8168.3|8168.7|8165.9|8172.1|8168.4|8168.2|8165|4
1706240700000|2024-01-26 03:45:00|8169.1|8166.3|8165.7|8161.9|8170.7|8167.4|8164.2|8161.3|82
1706241000000|2024-01-26 03:50:00|8165.1|8162.3|8163.7|8159.9|8166.1|8162.3|8163.2|8159.9|28
1706241300000|2024-01-26 03:55:00|8162.7|8160.3|8163.2|8159.4|8163.7|8160.9|8161.7|8158.4|13
1706241600000|2024-01-26 04:00:00|8163.7|8159.9|8164.2|8160.4|8164.7|8161.4|8163.2|8159.9|13
1706241900000|2024-01-26 04:05:00|8164.7|8160.9|8159.9|8156.1|8164.7|8160.9|8158.4|8155.1|997
1706242200000|2024-01-26 04:10:00|8159.4|8156.6|8160.9|8158.1|8161.4|8158.1|8159.4|8156.1|5
1706242500000|2024-01-26 04:15:00|8161.9|8159.1|8163.4|8159.6|8165.3|8162.1|8160.9|8157.6|35
1706242800000|2024-01-26 04:20:00|8162.9|8160.1|8157.9|8155.1|8163.3|8160.1|8157.9|8154.6|24
1706243100000|2024-01-26 04:25:00|8158.4|8154.6|8161.4|8157.6|8161.4|8158.2|8158.3|8154.6|17
1706243400000|2024-01-26 04:30:00|8161.8|8158|8162.4|8158.6|8162.8|8159|8161|8157.6|12
1706243700000|2024-01-26 04:35:00|8161.4|8158.2|8159.8|8157|8162.4|8158.2|8159.4|8156.6|7
1706244000000|2024-01-26 04:40:00|8159.4|8156.6|8158.8|8155|8160.8|8157.6|8158.4|8155|7
1706244300000|2024-01-26 04:45:00|8158.4|8154.6|8159.3|8155.5|8159.3|8156|8156.3|8153.5|111
1706244600000|2024-01-26 04:50:00|8160.3|8156.5|8159.8|8156|8160.3|8157|8158.8|8155|3
1706244900000|2024-01-26 04:55:00|8159.3|8156.5|8160.4|8156.6|8160.4|8157.5|8159.3|8156|1
1706245200000|2024-01-26 05:00:00|8160.8|8158|8161.9|8158.1|8164.4|8160.6|8160.8|8157.6|17
1706245500000|2024-01-26 05:05:00|8162.4|8158.6|8161.4|8158.6|8162.4|8159.1|8158.9|8156.1|2
1706245800000|2024-01-26 05:10:00|8160.9|8158.1|8161.4|8157.6|8162.4|8158.6|8159.4|8156.1|0
1706246100000|2024-01-26 05:15:00|8161.8|8158.6|8160.3|8157.5|8161.9|8158.6|8160.3|8157.1|9
1706246400000|2024-01-26 05:20:00|8160.8|8157|8155.3|8151.5|8160.8|8157.5|8150.3|8147.5|76
1706246700000|2024-01-26 05:25:00|8154.9|8151.1|8156.3|8152.5|8156.3|8153.1|8153.3|8150|20
1706247000000|2024-01-26 05:30:00|8156.4|8152.6|8171.3|8167.5|8173.8|8170.1|8155.9|8152.5|79
1706247300000|2024-01-26 05:35:00|8171.8|8168|8173.3|8169.5|8177.8|8174|8170.9|8167.5|27
1706247600000|2024-01-26 05:40:00|8172.9|8170.1|8168.9|8166.1|8173.3|8170.1|8168.3|8165|53
1706247900000|2024-01-26 05:45:00|8169.3|8166.5|8173.9|8170.1|8175.9|8172.1|8169.3|8166|12
1706248200000|2024-01-26 05:50:00|8173.4|8171.1|8181.5|8177.7|8182.4|8179.2|8173.4|8170.1|179
1706248500000|2024-01-26 05:55:00|8181.1|8178.3|8178|8174.2|8182.1|8178.7|8176.5|8173.2|40
1706248800000|2024-01-26 06:00:00|8177.5|8173.7|8167|8163.2|8177.5|8173.7|8162.4|8158.6|64
1706249100000|2024-01-26 06:05:00|8166.9|8163.1|8157.8|8154|8167|8163.6|8155.9|8152.6|16
1706249400000|2024-01-26 06:10:00|8158|8154.2|8159|8155.2|8159|8155.6|8154|8151|23
1706249700000|2024-01-26 06:15:00|8158.4|8154.6|8158.9|8155.1|8160.4|8156.6|8157.9|8154.6|3
1706250000000|2024-01-26 06:20:00|8159.4|8155.6|8163.4|8160.6|8166.9|8163.1|8158.9|8155.6|40
1706250300000|2024-01-26 06:25:00|8163.9|8160.1|8163.4|8159.6|8166.9|8163.6|8162.4|8158.6|48
1706250600000|2024-01-26 06:30:00|8162.9|8160.1|8160.4|8156.6|8164.4|8161|8153.9|8150.7|41
1706250900000|2024-01-26 06:35:00|8160.5|8156.7|8157.4|8153.6|8162.4|8159.1|8153.9|8151.1|56
1706251200000|2024-01-26 06:40:00|8156.4|8152.6|8162.4|8158.6|8162.4|8158.6|8153.9|8150.7|22
1706251500000|2024-01-26 06:45:00|8161.8|8159|8154.4|8151.6|8164.4|8161.1|8153.9|8150.6|78
1706251800000|2024-01-26 06:50:00|8153.9|8151.1|8156.9|8153.1|8161.5|8158.2|8153.9|8151.1|471
1706252100000|2024-01-26 06:55:00|8156.4|8153.6|8155.3|8151.5|8161.4|8158.1|8153.5|8150.1|238
1706252400000|2024-01-26 07:00:00|8155.8|8152|8153.8|8150|8158.2|8155|8152.3|8149|127
1706252700000|2024-01-26 07:05:00|8154.2|8150.4|8148.7|8145.9|8157.2|8153.5|8147.7|8144.3|1275
1706253000000|2024-01-26 07:10:00|8149.2|8145.4|8151.6|8147.8|8156.1|8152.3|8148.7|8145.3|215
1706253300000|2024-01-26 07:15:00|8151.1|8147.3|8154.3|8150.5|8154.3|8151|8148.2|8145|535
1706253600000|2024-01-26 07:20:00|8153.8|8150|8156.3|8152.5|8161.3|8157.5|8151.8|8148|203
1706253900000|2024-01-26 07:25:00|8157.2|8153.4|8161.2|8157.4|8164.9|8161.9|8156.2|8152.4|360
1706254200000|2024-01-26 07:30:00|8161.7|8157.9|8159.6|8156.8|8161.7|8157.9|8156.7|8152.9|48
1706254500000|2024-01-26 07:35:00|8159.8|8157|8156.8|8153|8164.2|8161|8155.6|8151.8|204
1706254800000|2024-01-26 07:40:00|8157.2|8153.4|8156.1|8152.3|8157.6|8154.3|8154.1|8150.3|117
1706255100000|2024-01-26 07:45:00|8155.6|8151.8|8160.7|8156.9|8162.2|8158.4|8154.2|8150.4|139
1706255400000|2024-01-26 07:50:00|8161.2|8157.4|8166.7|8162.9|8173.2|8170.4|8160.3|8156.9|477
1706255700000|2024-01-26 07:55:00|8165.7|8163.4|8160.2|8156.4|8167.7|8164.9|8154.7|8150.9|877
1706256000000|2024-01-26 08:00:00|8159.7|8156.9|8162.7|8159.9|8168.2|8164.9|8153.7|8150.5|575
1706256300000|2024-01-26 08:05:00|8161.7|8158.9|8151.7|8148.9|8162.2|8158.9|8149.7|8146.4|832
1706256600000|2024-01-26 08:10:00|8152.2|8149.4|8160.2|8156.4|8162.1|8158.3|8151.7|8148.5|493
1706256900000|2024-01-26 08:15:00|8161.1|8157.3|8156.2|8152.4|8162|8159.2|8154.6|8151.4|278
1706257200000|2024-01-26 08:20:00|8155.6|8152.8|8154.1|8150.3|8158.3|8155.3|8146.2|8142.4|825
1706257500000|2024-01-26 08:25:00|8154.6|8150.8|8158.2|8154.4|8167.3|8163.9|8152.7|8149.3|2878
1706257800000|2024-01-26 08:30:00|8157.7|8153.9|8169.4|8165.6|8172.4|8169.1|8154.9|8151.7|2947
1706258100000|2024-01-26 08:35:00|8168.4|8164.6|8167.3|8164.5|8169.9|8166.1|8161.9|8158.5|502
1706258400000|2024-01-26 08:40:00|8168.3|8164.1|8164.9|8162.1|8171.2|8168|8158.2|8154.4|591
1706258700000|2024-01-26 08:45:00|8165.8|8163|8158.3|8154.5|8166.3|8163|8147.4|8143.6|449
1706259000000|2024-01-26 08:50:00|8157.9|8155.1|8161.2|8157.4|8173.3|8170|8157.9|8155.1|793
1706259300000|2024-01-26 08:55:00|8161.7|8157.9|8155.1|8151.3|8165.1|8161.9|8150.7|8147.4|504
1706259600000|2024-01-26 09:00:00|8154.7|8150.9|8148.6|8144.8|8155.1|8151.9|8143.6|8140.3|1103
1706259900000|2024-01-26 09:05:00|8148.1|8144.3|8142.1|8138.3|8148.5|8145.7|8139.5|8136.3|275
1706260200000|2024-01-26 09:10:00|8143.1|8139.3|8148.8|8145|8148.8|8145.8|8135.1|8131.8|1008
1706260500000|2024-01-26 09:15:00|8148.2|8145.4|8156.6|8152.8|8158.7|8155.4|8147.6|8144.4|469
1706260800000|2024-01-26 09:20:00|8156.2|8152.4|8153.7|8149.9|8159.6|8156.8|8149.7|8146.5|878
1706261100000|2024-01-26 09:25:00|8154.2|8150.4|8141.7|8137.9|8154.2|8150.8|8139.3|8135.5|780
1706261400000|2024-01-26 09:30:00|8141.3|8137.5|8137.3|8133.5|8144.3|8140.9|8132.7|8129.5|1016
1706261700000|2024-01-26 09:35:00|8136.7|8133.9|8142.8|8139|8146.2|8142.9|8136.7|8133.5|590
1706262000000|2024-01-26 09:40:00|8143.3|8139.5|8147.7|8143.9|8148.2|8144.9|8140.7|8137.5|375
1706262300000|2024-01-26 09:45:00|8148.3|8144.9|8149.7|8146.9|8153.7|8150.9|8147.8|8144.5|284
1706262600000|2024-01-26 09:50:00|8148.7|8145.9|8137.7|8134.9|8151.2|8147.9|8131.8|8129|692
1706262900000|2024-01-26 09:55:00|8138.3|8134.5|8137.7|8134.9|8141.2|8137.8|8132.7|8129.5|938
1706263200000|2024-01-26 10:00:00|8137.6|8134.8|8135.7|8132.9|8138.3|8134.8|8131.7|8128.3|503
1706263500000|2024-01-26 10:05:00|8136.7|8133.9|8142.1|8138.3|8145.7|8142.4|8136.7|8133.4|496
1706263800000|2024-01-26 10:10:00|8142|8138.2|8139.1|8135.3|8142|8138.8|8131.1|8127.3|774
1706264100000|2024-01-26 10:15:00|8138.6|8135.8|8127.6|8124.8|8139.1|8135.8|8126.7|8123.3|426
1706264400000|2024-01-26 10:20:00|8128|8124.2|8129|8125.2|8130.7|8127.3|8119.6|8116.3|1443
1706264700000|2024-01-26 10:25:00|8128.1|8124.3|8136.1|8132.3|8137.1|8133.3|8125.6|8122.8|599
1706265000000|2024-01-26 10:30:00|8135.6|8132.8|8145.7|8142.9|8148.2|8144.4|8133.1|8130.3|747
1706265300000|2024-01-26 10:35:00|8144.7|8141.9|8148.1|8145.3|8151.8|8148|8144.7|8141.3|354
1706265600000|2024-01-26 10:40:00|8148.6|8144.8|8139.1|8136.3|8150|8146.8|8139.1|8135.3|162
1706265900000|2024-01-26 10:45:00|8140.1|8136.7|8145.6|8141.8|8147.1|8143.3|8138.6|8135.3|435
1706266200000|2024-01-26 10:50:00|8144.6|8141.4|8144.1|8140.3|8150.1|8146.8|8142.1|8138.3|432
1706266500000|2024-01-26 10:55:00|8143.6|8140.8|8151.1|8147.3|8154.1|8150.3|8142.1|8138.3|403
1706266800000|2024-01-26 11:00:00|8151.2|8147.4|8154.1|8150.3|8160.6|8157.7|8149.6|8146.4|223
1706267100000|2024-01-26 11:05:00|8153.6|8150.8|8148.6|8144.8|8159.1|8155.7|8147.5|8143.7|1047
1706267400000|2024-01-26 11:10:00|8149.1|8145.3|8149.2|8145.4|8153.1|8149.8|8143.1|8139.4|434
1706267700000|2024-01-26 11:15:00|8149.6|8145.8|8154.2|8150.4|8157.2|8153.4|8146.7|8143.4|261
1706268000000|2024-01-26 11:20:00|8153.7|8150.9|8157.2|8154.4|8158.2|8154.8|8149.6|8145.8|280
1706268300000|2024-01-26 11:25:00|8157.6|8153.8|8155.6|8152.8|8157.6|8153.8|8150.6|8147.4|232
1706268600000|2024-01-26 11:30:00|8156.2|8152.4|8150.7|8147.9|8162.2|8158.4|8150.6|8147.3|384
1706268900000|2024-01-26 11:35:00|8151.1|8147.3|8158.7|8155.9|8160.7|8157.4|8150.7|8147.3|186
1706269200000|2024-01-26 11:40:00|8159.2|8155.4|8163.7|8159.9|8164.1|8160.9|8157.7|8154.9|413
1706269500000|2024-01-26 11:45:00|8163.1|8160.3|8161.7|8158.9|8164.1|8160.9|8157.7|8154.9|320
1706269800000|2024-01-26 11:50:00|8162.2|8158.4|8162.1|8159.3|8163.1|8159.9|8158.7|8155.4|676
1706270100000|2024-01-26 11:55:00|8161.7|8158.9|8157.7|8154.9|8162.1|8158.9|8153.7|8150.9|347
1706270400000|2024-01-26 12:00:00|8159.1|8155.3|8156.6|8153.8|8160.7|8156.9|8152.6|8149.3|177
1706270700000|2024-01-26 12:05:00|8155.7|8152.9|8153.2|8149.4|8156.1|8152.9|8152.6|8149.3|146
1706271000000|2024-01-26 12:10:00|8154.1|8150.3|8144.1|8140.3|8154.1|8150.3|8141.7|8138.3|259
1706271300000|2024-01-26 12:15:00|8144|8140.2|8141.1|8137.3|8144.1|8140.3|8136.1|8133.3|124
1706271600000|2024-01-26 12:20:00|8140.6|8137.8|8134.1|8130.3|8141.1|8138.3|8133.6|8130.3|283
1706271900000|2024-01-26 12:25:00|8132.6|8129.8|8133.1|8130.3|8138.5|8134.7|8130.5|8127.3|697
1706272200000|2024-01-26 12:30:00|8133.5|8130.7|8143.1|8140.3|8146.1|8142.7|8132.6|8129.4|95
1706272500000|2024-01-26 12:35:00|8142.6|8139.8|8141|8137.2|8143.2|8140.3|8137.5|8134.2|611
1706272800000|2024-01-26 12:40:00|8140|8137.6|8144|8140.2|8145|8141.6|8139.9|8137.1|213
1706273100000|2024-01-26 12:45:00|8143.4|8140.6|8149.1|8145.3|8150.1|8146.7|8143.4|8140.2|271
1706273400000|2024-01-26 12:50:00|8148.5|8145.7|8138.1|8134.3|8150.1|8146.7|8136.5|8133.3|818
1706273700000|2024-01-26 12:55:00|8138.5|8134.7|8139.9|8137.1|8143.1|8139.7|8136.6|8133.8|550
1706274000000|2024-01-26 13:00:00|8140.5|8136.7|8143.5|8139.7|8151.9|8148.7|8138.9|8135.1|593
1706274300000|2024-01-26 13:05:00|8143|8139.2|8132.9|8130.1|8147|8143.7|8123.5|8120.1|642
1706274600000|2024-01-26 13:10:00|8133.4|8129.6|8126.9|8123.1|8134|8131.1|8125.5|8122.1|231
1706274900000|2024-01-26 13:15:00|8126.8|8123|8139.5|8135.7|8139.5|8135.7|8120.5|8117.6|1744
1706275200000|2024-01-26 13:20:00|8138.5|8136.1|8129.9|8126.1|8141.5|8138.1|8124.5|8121.2|643
1706275500000|2024-01-26 13:25:00|8128.9|8125.6|8132.9|8129.1|8138.4|8135.6|8128.5|8125.1|463
1706275800000|2024-01-26 13:30:00|8132.8|8129|8137.4|8134.6|8143.9|8140.6|8130.5|8127.1|623
1706276100000|2024-01-26 13:35:00|8136.9|8134.1|8145|8141.2|8146|8142.7|8136.4|8133.1|993
1706276400000|2024-01-26 13:40:00|8144.5|8141.7|8141.5|8137.7|8150.5|8147.7|8139.5|8136.3|281
1706276700000|2024-01-26 13:45:00|8140.5|8137.2|8145.4|8142.6|8151|8147.6|8137|8133.2|390
1706277000000|2024-01-26 13:50:00|8145.5|8142.7|8137.4|8134.6|8150.9|8147.6|8134|8130.7|378
1706277300000|2024-01-26 13:55:00|8137.9|8134.1|8140|8136.2|8143|8139.6|8134|8130.2|407
1706277600000|2024-01-26 14:00:00|8139|8136.1|8157|8153.2|8162.4|8158.6|8137.4|8134.2|965
1706277900000|2024-01-26 14:05:00|8157.4|8154.6|8170|8166.2|8176|8172.2|8156|8152.2|1588
1706278200000|2024-01-26 14:10:00|8169|8165.2|8169.1|8165.3|8182.1|8176.7|8164.5|8161.2|1662
1706278500000|2024-01-26 14:15:00|8168.6|8165.8|8165.1|8161.3|8171.5|8167.8|8162.5|8159.3|857
1706278800000|2024-01-26 14:20:00|8164.5|8161.7|8155.6|8152.8|8165.1|8161.7|8152.1|8148.3|1215
1706279100000|2024-01-26 14:25:00|8156.2|8152.4|8174.5|8171.7|8177|8173.7|8155.1|8151.3|295
1706279400000|2024-01-26 14:30:00|8175|8171.2|8183|8179.2|8189.5|8186.7|8172|8169.1|1011
1706279700000|2024-01-26 14:35:00|8182.6|8179.8|8188.6|8184.8|8190|8186.7|8182.1|8178.3|525
1706280000000|2024-01-26 14:40:00|8189|8185.2|8181.5|8177.7|8191|8187.8|8178|8174.2|779
1706280300000|2024-01-26 14:45:00|8181|8177.2|8194.6|8190.8|8195.5|8192.7|8179.5|8176.2|1362
1706280600000|2024-01-26 14:50:00|8194|8191.2|8193.6|8190.8|8196.5|8193.7|8189.5|8186.7|993
1706280900000|2024-01-26 14:55:00|8192.6|8189.8|8191.6|8187.8|8195.5|8192.2|8185.6|8182.7|741
1706281200000|2024-01-26 15:00:00|8192.1|8188.3|8182.1|8178.3|8194.6|8191.8|8172.6|8169.8|1440
1706281500000|2024-01-26 15:05:00|8182.6|8179.8|8182.7|8179.9|8189.2|8185.9|8179.7|8176.3|1492
1706281800000|2024-01-26 15:10:00|8183.7|8180.9|8191.6|8187.8|8191.6|8188.8|8177.6|8174.3|1123
1706282100000|2024-01-26 15:15:00|8192.7|8188.9|8192.3|8188.5|8193.2|8189.8|8181.7|8178.4|613
1706282400000|2024-01-26 15:20:00|8192.4|8188.6|8201.7|8198.9|8205.2|8201.9|8192.3|8188.5|1691
1706282700000|2024-01-26 15:25:00|8200.7|8197.9|8210.5|8206.7|8220.6|8217.8|8199.7|8196.5|4607
1706283000000|2024-01-26 15:30:00|8210.1|8206.3|8222.1|8219.3|8222.1|8219.3|8202.5|8199.7|1714
1706283300000|2024-01-26 15:35:00|8222.5|8218.7|8224.5|8220.7|8225.1|8221.7|8215.5|8212.3|1481
1706283600000|2024-01-26 15:40:00|8224.1|8221.3|8226|8222.2|8229.5|8226.7|8220.5|8216.8|1221
1706283900000|2024-01-26 15:45:00|8225.5|8222.7|8209.4|8206.6|8226.4|8223.2|8209.4|8206.1|3569
1706284200000|2024-01-26 15:50:00|8209.3|8206.5|8196.8|8193|8209.3|8206.5|8193.2|8190.4|6708
1706284500000|2024-01-26 15:55:00|8196.2|8193.4|8195.9|8192.1|8202.8|8199.6|8188.3|8185.1|1411
1706284800000|2024-01-26 16:00:00|8195.4|8192.6|8194.9|8191.1|8197.9|8194.6|8182.5|8179.2|714
1706285100000|2024-01-26 16:05:00|8193.9|8190.6|8179.8|8176|8194.9|8191.6|8178.8|8175|1133
1706285400000|2024-01-26 16:10:00|8179.3|8176.5|8190.4|8187.6|8192.7|8189.5|8174.8|8172|770
1706285700000|2024-01-26 16:15:00|8191.4|8188.6|8162.3|8159.5|8191.8|8188.6|8157.3|8153.9|1861
1706286000000|2024-01-26 16:20:00|8163.7|8159.9|8141.2|8137.4|8163.8|8160.5|8137.2|8133.8|2152
1706286300000|2024-01-26 16:25:00|8141.6|8137.8|8140.2|8137.4|8155.6|8152.4|8137.2|8133.8|3700
1706286600000|2024-01-26 16:30:00|8139.7|8136.9|8143.1|8139.3|8149.7|8146.4|8136.3|8132.9|1778
1706286900000|2024-01-26 16:35:00|8142.6|8138.8|8130.2|8127.4|8144.6|8141.3|8130.2|8127.4|1032
1706287200000|2024-01-26 16:40:00|8129.6|8125.8|8119.4|8115.6|8132.6|8128.8|8116|8112.7|1436
1706287500000|2024-01-26 16:45:00|8119.9|8117.1|8114.5|8110.7|8123.4|8120.2|8112.3|8108.5|1109
1706287800000|2024-01-26 16:50:00|8113.9|8111.1|8120.5|8116.7|8122|8119.1|8109|8106.2|613
1706288100000|2024-01-26 16:55:00|8121|8118.2|8113.9|8111.1|8126.5|8123.2|8106.9|8103.7|1082
1706288400000|2024-01-26 17:00:00|8113.5|8110.7|8109.5|8105.7|8113.9|8110.7|8097.6|8093.8|868
1706288700000|2024-01-26 17:05:00|8109.9|8107.1|8110|8106.2|8112|8108.7|8103.5|8099.7|607
1706289000000|2024-01-26 17:10:00|8110.5|8106.7|8095.4|8091.6|8110.5|8106.7|8093.8|8091|1904
1706289300000|2024-01-26 17:15:00|8094.8|8092|8096.4|8092.6|8097.9|8094.7|8085.8|8082.6|876
1706289600000|2024-01-26 17:20:00|8095.5|8091.7|8100.9|8097.1|8101.5|8098.1|8089.9|8087.1|428
1706289900000|2024-01-26 17:25:00|8101.5|8098.1|8101.8|8099|8112.3|8108.5|8097.4|8093.7|1411
1706290200000|2024-01-26 17:30:00|8101.4|8098|8103.9|8101.1|8108.4|8105.1|8094.4|8090.6|323
1706290500000|2024-01-26 17:35:00|8104.4|8101.6|8090.3|8086.5|8108.9|8106|8087.8|8084.5|321
1706290800000|2024-01-26 17:40:00|8089.3|8086|8110.3|8106.5|8110.3|8107|8088.3|8085|953
1706291100000|2024-01-26 17:45:00|8110.8|8107.5|8125.5|8121.7|8126.5|8123.2|8106.8|8103.4|1619
1706291400000|2024-01-26 17:50:00|8124.5|8120.7|8135.3|8132.5|8135.3|8132.5|8115.5|8111.7|2173
1706291700000|2024-01-26 17:55:00|8136.2|8133.4|8149.2|8146.4|8149.7|8146.4|8134.3|8130.9|1360
1706292000000|2024-01-26 18:00:00|8148.3|8145.5|8165.3|8161.5|8166.7|8163.4|8146.3|8143.5|1446
1706292300000|2024-01-26 18:05:00|8164.8|8161|8195.9|8193.1|8198.9|8195.6|8164.8|8161|1965
1706292600000|2024-01-26 18:10:00|8195.4|8192.6|8200.2|8197.4|8202.7|8199.4|8187.9|8184.5|1227
1706292900000|2024-01-26 18:15:00|8200.8|8197|8214.8|8211|8215.8|8212.5|8192.8|8189|1580
1706293200000|2024-01-26 18:20:00|8213.8|8210|8229.8|8226|8232.3|8229.5|8213.2|8210|1258
1706293500000|2024-01-26 18:25:00|8229.3|8226.5|8254.4|8250.6|8258|8254.5|8229.3|8226.5|4159
1706293800000|2024-01-26 18:30:00|8253.9|8251.1|8294.6|8291.8|8296.6|8292.8|8253.5|8250.7|3000
1706294100000|2024-01-26 18:35:00|8295|8292.2|8297.6|8294.8|8302.8|8299.5|8286.5|8283.2|3608
1706294400000|2024-01-26 18:40:00|8297.7|8294.9|8257.8|8254|8302|8298.8|8235.1|8231.9|4447
1706294700000|2024-01-26 18:45:00|8257.3|8254.5|8245.8|8242|8263.8|8260.1|8237.3|8233|2061
1706295000000|2024-01-26 18:50:00|8246.3|8242.5|8236.3|8232.5|8254.3|8251.5|8235.3|8232.4|1539
1706295300000|2024-01-26 18:55:00|8236.7|8232.9|8245.7|8241.9|8248.7|8244.9|8227.2|8224.3|1480
1706295600000|2024-01-26 19:00:00|8245.3|8241.5|8266.9|8264.1|8272.5|8268.7|8238.2|8235.4|2341
1706295900000|2024-01-26 19:05:00|8267.9|8265.6|8267.7|8263.9|8280|8277.2|8263.3|8260.5|1953
1706296200000|2024-01-26 19:10:00|8267.8|8264|8276|8272.2|8286.6|8282.8|8265.3|8261.5|1913
1706296500000|2024-01-26 19:15:00|8277|8273.2|8285.4|8281.6|8289.9|8286.1|8275.5|8272.7|1604
1706296800000|2024-01-26 19:20:00|8286.9|8283.1|8293.8|8290|8298|8294.6|8286.4|8283.1|2347
1706297100000|2024-01-26 19:25:00|8294.7|8291|8302.5|8299.7|8306.1|8302.8|8284.3|8281.5|9548
1706297400000|2024-01-26 19:30:00|8303.4|8300.6|8289|8285.2|8305.5|8302.2|8287.1|8283.7|3219
1706297700000|2024-01-26 19:35:00|8288.5|8285.7|8289|8285.2|8293.4|8290.6|8283.4|8280.6|1173
1706298000000|2024-01-26 19:40:00|8289.4|8285.6|8295.3|8292.5|8298.8|8295.5|8285.3|8282.1|838
1706298300000|2024-01-26 19:45:00|8294.9|8292.1|8293.4|8290.6|8296.4|8292.6|8288.4|8282.6|272
1706298600000|2024-01-26 19:50:00|8294|8290.2|8295|8291.2|8298.4|8295.6|8291.9|8289.1|442
1706298900000|2024-01-26 19:55:00|8295.4|8291.6|8301.9|8298.1|8303|8299.6|8295.4|8291.6|601
1706299200000|2024-01-26 20:00:00|8302.3|8298.5|8294.4|8290.6|8305.8|8302.5|8291.8|8288.5|610
1706299500000|2024-01-26 20:05:00|8293.9|8290.1|8299.5|8295.7|8299.9|8296.7|8293.4|8290.1|386
1706299800000|2024-01-26 20:10:00|8299.9|8296.1|8302.4|8298.6|8303.9|8300.6|8298.4|8295|1248
1706300100000|2024-01-26 20:15:00|8301.9|8299.1|8302.7|8299.9|8303.3|8299.9|8298.2|8294.9|590
1706300400000|2024-01-26 20:20:00|8302.3|8299.5|8303.3|8299.5|8305.7|8302.5|8301.3|8297.9|365
1706300700000|2024-01-26 20:25:00|8302.3|8299.9|8306.4|8302.6|8306.8|8303.6|8300.3|8297|496
1706301000000|2024-01-26 20:30:00|8305.4|8303.6|8314.5|8310.7|8315.9|8312.1|8305.3|8302|615
1706301300000|2024-01-26 20:35:00|8314.9|8311.1|8319.5|8316.7|8320|8316.7|8313.4|8310.2|494
1706301600000|2024-01-26 20:40:00|8320|8316.2|8318.1|8314.3|8321|8317.7|8316.5|8313.3|240
1706301900000|2024-01-26 20:45:00|8317.5|8314.7|8320.1|8316.3|8321.5|8318.7|8317.1|8313.3|340
1706302200000|2024-01-26 20:50:00|8319.6|8316.8|8322.2|8319.4|8325.1|8321.7|8318.6|8315.4|347
1706302500000|2024-01-26 20:55:00|8322.7|8318.4|8319.5|8316.7|8324.1|8320.8|8319.1|8315.8|324
1706302800000|2024-01-26 21:00:00|8321|8317.2|8321.1|8317.3|8321.5|8317.8|8317.6|8314.3|228
1706303100000|2024-01-26 21:05:00|8319.6|8316.8|8318.6|8314.8|8321.1|8317.8|8315.5|8312.2|456
1706303400000|2024-01-26 21:10:00|8317.6|8312.7|8304.5|8301.7|8317.6|8312.8|8303.9|8300.7|445
1706303700000|2024-01-26 21:15:00|8304.9|8301.1|8303.9|8300.1|8308.5|8305.1|8300.5|8297.1|170
1706304000000|2024-01-26 21:20:00|8303.4|8300.6|8306.5|8302.7|8307.9|8304.1|8302.4|8298.6|76
1706304300000|2024-01-26 21:25:00|8306.6|8302.8|8306.4|8302.6|8307.9|8304.6|8301.9|8298.7|125
1706304600000|2024-01-26 21:30:00|8305.4|8301.6|8312.4|8308.6|8312.9|8309.6|8304.4|8301.1|92
1706304900000|2024-01-26 21:35:00|8311.9|8308.1|8313.9|8310.1|8313.9|8310.1|8310.9|8307.7|126
1706305200000|2024-01-26 21:40:00|8314|8310.2|8316|8312.2|8320|8316.7|8314|8310.2|163
1706305500000|2024-01-26 21:45:00|8315.5|8312.7|8320|8317.2|8322.5|8318.7|8315|8311.7|84
1706305800000|2024-01-26 21:50:00|8319.5|8316.7|8322|8318.2|8322.1|8318.3|8315.5|8312.3|190
1706306100000|2024-01-26 21:55:00|8322.1|8318.3|8324.5|8321.7|8325.5|8321.7|8320.6|8315.8|150
1706306400000|2024-01-26 22:00:00|8325|8322.2|8325.6|8321.8|8325.8|8322.3|8321.4|8314.7|7
1706482800000|2024-01-28 23:00:00|8366.4|8362.6|8404.9|8397.1|8419.9|8416.1|8366.4|8361.6|1486
1706483100000|2024-01-28 23:05:00|8405.9|8398.1|8383.9|8376.1|8409.4|8404.1|8379.9|8374.6|280
1706483400000|2024-01-28 23:10:00|8384.4|8376.6|8377.8|8374|8387.3|8381.6|8373.3|8367.5|349
1706483700000|2024-01-28 23:15:00|8379.3|8375|8375.2|8367.4|8385.2|8381|8372.2|8366.4|47
1706484000000|2024-01-28 23:20:00|8373.2|8369.4|8391.7|8388.9|8393.2|8389.9|8371.7|8365.9|117
1706484300000|2024-01-28 23:25:00|8392.2|8388.4|8401.7|8397.9|8403.3|8399.5|8391.7|8388.4|192
1706484600000|2024-01-28 23:30:00|8400.2|8396.4|8390.7|8386.9|8400.2|8396.4|8383.2|8377.9|29
1706484900000|2024-01-28 23:35:00|8389.2|8385.4|8379.7|8375.9|8390.2|8385.4|8378.2|8372.4|8
1706485200000|2024-01-28 23:40:00|8380.2|8376.9|8379.7|8375.9|8384.2|8378.4|8376.2|8370.4|51
1706485500000|2024-01-28 23:45:00|8379.2|8376.4|8380.7|8376.9|8392.7|8387.9|8378.7|8372.9|54
1706485800000|2024-01-28 23:50:00|8380.2|8376.4|8383.7|8379.9|8387.2|8381.4|8378.2|8373.4|33
1706486100000|2024-01-28 23:55:00|8385.7|8381.9|8392.2|8384.4|8398.2|8392.9|8385.2|8379.4|28
1706486400000|2024-01-29 00:00:00|8390.2|8386.4|8384.7|8380.9|8392.7|8388.9|8384.2|8380.4|7865
1706486700000|2024-01-29 00:05:00|8385.2|8381.4|8391.2|8387.4|8395.2|8391.4|8381.7|8377.9|363
1706487000000|2024-01-29 00:10:00|8390.7|8386.9|8382.2|8378.4|8390.7|8386.9|8381.2|8377.4|342
1706487300000|2024-01-29 00:15:00|8382.7|8378.9|8382.7|8378.9|8386.7|8382.9|8380.2|8376.4|69
1706487600000|2024-01-29 00:20:00|8382.2|8378.4|8373.7|8369.9|8382.2|8378.4|8370.7|8367.9|300
1706487900000|2024-01-29 00:25:00|8372.7|8366.9|8367.1|8363.3|8372.7|8366.9|8366.7|8362.9|66
1706488200000|2024-01-29 00:30:00|8367.2|8363.4|8362.7|8359.9|8368.7|8365.8|8362.7|8359.8|70
1706488500000|2024-01-29 00:35:00|8361.6|8357.8|8337.6|8333.8|8361.6|8357.8|8332.6|8328.8|925
1706488800000|2024-01-29 00:40:00|8338.6|8334.8|8351.6|8347.8|8355.6|8351.8|8338.6|8333.8|551
1706489100000|2024-01-29 00:45:00|8352.6|8348.8|8360.6|8356.8|8361.6|8358.8|8350.6|8346.8|353
1706489400000|2024-01-29 00:50:00|8361.1|8357.3|8361.6|8357.8|8367.6|8363.8|8357.6|8353.8|406
1706489700000|2024-01-29 00:55:00|8362.6|8358.8|8342.6|8338.8|8362.6|8358.8|8341.6|8338.8|746
1706490000000|2024-01-29 01:00:00|8341.6|8337.8|8305.6|8302.8|8341.6|8337.8|8304.6|8301.8|2040
1706490300000|2024-01-29 01:05:00|8306.6|8303.8|8309.6|8305.8|8316.6|8312.8|8304.6|8300.8|759
1706490600000|2024-01-29 01:10:00|8308.6|8306.8|8313.5|8310.7|8325.6|8322.8|8308.6|8305.8|1583
1706490900000|2024-01-29 01:15:00|8314.5|8311.7|8318.5|8314.7|8327.5|8323.8|8309.5|8305.7|1418
1706491200000|2024-01-29 01:20:00|8317.6|8314.8|8306.6|8303.8|8320.6|8317.8|8300.6|8297.8|1543
1706491500000|2024-01-29 01:25:00|8306.5|8303.7|8318.6|8314.8|8323.6|8320.7|8302.6|8298.8|514
1706491800000|2024-01-29 01:30:00|8318.5|8315.7|8320.5|8316.7|8325.5|8322.7|8316.5|8313.7|489
1706492100000|2024-01-29 01:35:00|8321.5|8317.7|8344.5|8340.7|8344.5|8341.7|8318.5|8315.7|598
1706492400000|2024-01-29 01:40:00|8343.5|8339.7|8349.5|8345.7|8358.5|8354.7|8339.5|8335.7|926
1706492700000|2024-01-29 01:45:00|8348.5|8344.7|8340.5|8336.7|8349.5|8346.7|8340.5|8336.7|462
1706493000000|2024-01-29 01:50:00|8341.5|8337.7|8343.5|8340.7|8346.5|8342.7|8335.5|8332.7|742
1706493300000|2024-01-29 01:55:00|8342.5|8339.7|8328.5|8325.7|8342.5|8339.7|8327.5|8324.7|241
1706493600000|2024-01-29 02:00:00|8329.5|8326.7|8326.5|8323.7|8337.5|8333.7|8323.5|8320.7|178
1706493900000|2024-01-29 02:05:00|8325.5|8322.7|8319.5|8316.7|8326.5|8323.7|8318.5|8314.7|442
1706494200000|2024-01-29 02:10:00|8320.5|8317.7|8320.5|8316.7|8320.5|8317.7|8315.5|8312.7|233
1706494500000|2024-01-29 02:15:00|8321.5|8317.7|8331.5|8327.7|8331.5|8327.7|8320.5|8317.7|172
1706494800000|2024-01-29 02:20:00|8330.5|8328.7|8334.5|8331.7|8339.5|8335.7|8330.5|8327.7|740
1706495100000|2024-01-29 02:25:00|8335.5|8330.7|8335.5|8331.7|8338.4|8334.7|8331.5|8328.7|30
1706495400000|2024-01-29 02:30:00|8335.4|8332.6|8327.5|8323.7|8335.5|8332.6|8322.4|8319.6|949
1706495700000|2024-01-29 02:35:00|8326.5|8324.6|8323.4|8320.6|8328.9|8325.6|8320.9|8317.1|97
1706496000000|2024-01-29 02:40:00|8322.4|8319.6|8317.4|8313.6|8325.5|8321.7|8314.5|8311.6|294
1706496300000|2024-01-29 02:45:00|8316.4|8313.7|8329.4|8325.6|8329.4|8326.6|8316.4|8313.6|334
1706496600000|2024-01-29 02:50:00|8328.4|8324.6|8328.4|8324.6|8329.4|8326.6|8326.4|8322.6|64
1706496900000|2024-01-29 02:55:00|8327.4|8325.6|8329.4|8325.6|8332.4|8329.6|8327.4|8324.6|267
1706497200000|2024-01-29 03:00:00|8330.4|8326.6|8326.4|8322.6|8332.4|8329.6|8326.4|8322.6|165
1706497500000|2024-01-29 03:05:00|8327.4|8323.6|8324.4|8320.6|8331.4|8327.6|8323.4|8319.6|172
1706497800000|2024-01-29 03:10:00|8325.4|8321.6|8329.4|8325.6|8329.4|8325.6|8322.4|8319.6|109
1706498100000|2024-01-29 03:15:00|8328.4|8324.6|8321.4|8317.6|8328.4|8324.6|8320.4|8317.6|111
1706498400000|2024-01-29 03:20:00|8322.4|8318.6|8322.4|8318.6|8322.4|8319.6|8319.4|8316.6|101
1706498700000|2024-01-29 03:25:00|8321.4|8319.1|8322.4|8318.6|8324.4|8321.6|8320.4|8317.6|125
1706499000000|2024-01-29 03:30:00|8323.4|8319.6|8327.4|8324.6|8327.9|8324.6|8323.4|8318.6|35
1706499300000|2024-01-29 03:35:00|8328.4|8325.6|8327.4|8323.6|8330.4|8326.6|8326.4|8323.6|67
1706499600000|2024-01-29 03:40:00|8326.4|8322.6|8332.4|8329.6|8332.4|8329.6|8326.4|8322.6|191
1706499900000|2024-01-29 03:45:00|8331.4|8328.6|8338.4|8334.6|8344.4|8340.6|8331.4|8328.6|676
1706500200000|2024-01-29 03:50:00|8337.4|8335.6|8339.4|8335.6|8340.4|8336.6|8337.4|8334.6|60
1706500500000|2024-01-29 03:55:00|8340.4|8336.6|8339.4|8336.6|8340.4|8337.6|8337.4|8334.6|78
1706500800000|2024-01-29 04:00:00|8339.3|8335.6|8340.4|8336.6|8340.4|8337.6|8337.4|8333.6|142
1706501100000|2024-01-29 04:05:00|8339.4|8335.6|8344.3|8340.5|8344.3|8341.5|8339.4|8335.6|337
1706501400000|2024-01-29 04:10:00|8345.3|8341.5|8343.3|8340.5|8346.3|8343.5|8343.3|8340.5|67
1706501700000|2024-01-29 04:15:00|8342.3|8339.5|8346.3|8342.5|8346.3|8342.5|8342.3|8339.5|111
1706502000000|2024-01-29 04:20:00|8345.3|8343.5|8347.3|8343.5|8347.3|8344.5|8345.3|8342.5|66
1706502300000|2024-01-29 04:25:00|8346.3|8344.5|8348.3|8345.5|8348.8|8345.5|8346.3|8344.5|44
1706502600000|2024-01-29 04:30:00|8347.3|8344.5|8346.3|8342.5|8348.3|8345.5|8345.3|8342.5|128
1706502900000|2024-01-29 04:35:00|8345.3|8341.5|8346.3|8342.5|8346.3|8342.5|8344.3|8341.5|85
1706503200000|2024-01-29 04:40:00|8345.3|8343.5|8349.3|8346.5|8350.3|8346.5|8345.3|8342.5|116
1706503500000|2024-01-29 04:45:00|8350.3|8347.5|8350.3|8347.5|8351.3|8347.5|8349.3|8346.5|53
1706503800000|2024-01-29 04:50:00|8351.3|8346.5|8349.3|8346.5|8351.3|8346.5|8349.3|8346.5|25
1706504100000|2024-01-29 04:55:00|8348.3|8345.5|8348.3|8345.5|8349.3|8345.5|8348.3|8345.5|67
1706504400000|2024-01-29 05:00:00|8349.3|8346.5|8346.3|8342.5|8350.3|8346.5|8346.3|8342.5|134
1706504700000|2024-01-29 05:05:00|8344.3|8341.5|8337.3|8333.5|8345.3|8342.5|8337.3|8333.5|162
1706505000000|2024-01-29 05:10:00|8336.3|8332.5|8337.2|8334.4|8338.3|8334.5|8335.3|8331.5|32
1706505300000|2024-01-29 05:15:00|8337.3|8333.5|8342.3|8338.5|8343.2|8340.4|8335.3|8332.5|107
1706505600000|2024-01-29 05:20:00|8342.2|8338.4|8338.2|8335.4|8342.3|8338.5|8335.2|8332.4|59
1706505900000|2024-01-29 05:25:00|8338.3|8334.5|8339.2|8336.4|8341.2|8337.4|8337.2|8334.4|46
1706506200000|2024-01-29 05:30:00|8339.3|8336.5|8325.3|8322.5|8339.3|8336.5|8325.2|8321.4|540
1706506500000|2024-01-29 05:35:00|8326.3|8323.4|8333.2|8329.4|8337.2|8333.4|8323.2|8320.4|447
1706506800000|2024-01-29 05:40:00|8335.2|8331.4|8329.2|8325.4|8335.2|8331.5|8329.2|8325.4|204
1706507100000|2024-01-29 05:45:00|8328.2|8325.9|8333.2|8329.4|8333.2|8329.4|8327.2|8323.4|554
1706507400000|2024-01-29 05:50:00|8334.2|8330.4|8335.2|8332.4|8337.2|8334.4|8330.2|8326.4|417
1706507700000|2024-01-29 05:55:00|8334.2|8331.4|8331.2|8327.4|8334.2|8331.4|8329.2|8325.4|761
1706508000000|2024-01-29 06:00:00|8330.2|8326.4|8330.2|8327.4|8333.2|8330.4|8329.2|8326.4|194
1706508300000|2024-01-29 06:05:00|8329.2|8326.4|8337.2|8333.4|8338.2|8335.4|8329.2|8326.4|424
1706508600000|2024-01-29 06:10:00|8336.2|8332.4|8334.2|8330.4|8337.2|8334.4|8332.2|8328.4|175
1706508900000|2024-01-29 06:15:00|8335.2|8331.4|8338.2|8334.4|8341.2|8337.4|8334.7|8331.4|368
1706509200000|2024-01-29 06:20:00|8337.2|8333.4|8335.2|8331.4|8339.2|8336.4|8334.2|8330.4|192
1706509500000|2024-01-29 06:25:00|8334.2|8330.4|8329.2|8326.4|8335.2|8331.4|8326.2|8322.4|184
1706509800000|2024-01-29 06:30:00|8328.2|8325.4|8328.2|8324.4|8332.2|8329.4|8327.2|8324.4|140
1706510100000|2024-01-29 06:35:00|8327.2|8325.4|8325.1|8322.3|8328.1|8325.4|8324.2|8321.4|328
1706510400000|2024-01-29 06:40:00|8326.1|8322.4|8320.1|8317.3|8326.1|8322.4|8320.1|8316.3|422
1706510700000|2024-01-29 06:45:00|8320.2|8317.4|8318.2|8314.4|8322.2|8319.3|8314.2|8310.4|241
1706511000000|2024-01-29 06:50:00|8319.2|8315.4|8320.2|8316.4|8321.1|8317.4|8317.1|8313.4|277
1706511300000|2024-01-29 06:55:00|8322.1|8317.4|8323.1|8320.3|8326.2|8323.3|8321.1|8317.4|870
1706511600000|2024-01-29 07:00:00|8323.2|8319.4|8324.1|8320.3|8326.1|8322.3|8318.1|8315.3|843
1706511900000|2024-01-29 07:05:00|8323.1|8319.3|8319.2|8315.4|8323.1|8319.3|8315.1|8312.3|365
1706512200000|2024-01-29 07:10:00|8320.2|8316.4|8313.2|8309.4|8322.2|8318.4|8313.2|8309.4|496
1706512500000|2024-01-29 07:15:00|8312.2|8310.4|8315.2|8311.4|8317.2|8314.4|8311.2|8308.4|333
1706512800000|2024-01-29 07:20:00|8314.2|8312.4|8321.2|8317.4|8321.2|8318.4|8314.2|8311.4|280
1706513100000|2024-01-29 07:25:00|8320.2|8316.4|8317.1|8313.3|8326.2|8322.4|8314.1|8311.3|613
1706513400000|2024-01-29 07:30:00|8317.2|8313.4|8327.1|8324.3|8332.2|8329.4|8316.1|8313.3|1211
1706513700000|2024-01-29 07:35:00|8326.1|8323.3|8322.1|8319.3|8326.2|8323.3|8319.1|8316.3|683
1706514000000|2024-01-29 07:40:00|8322.2|8319.4|8332.1|8329.3|8338.1|8335.3|8322.2|8319.3|660
1706514300000|2024-01-29 07:45:00|8333.1|8330.3|8333.1|8330.3|8336.1|8333.3|8328.1|8325.3|488
1706514600000|2024-01-29 07:50:00|8333.2|8330.4|8323.1|8320.3|8334.1|8331.3|8320.1|8317.3|835
1706514900000|2024-01-29 07:55:00|8322.1|8319.3|8320.1|8317.3|8325.1|8321.4|8317.1|8314.3|710
1706515200000|2024-01-29 08:00:00|8319.6|8316.3|8344.1|8341.3|8347.1|8344.3|8319.6|8316.3|1409
1706515500000|2024-01-29 08:05:00|8345.1|8340.3|8345.1|8342.3|8350.1|8347.3|8343.1|8340.3|761
1706515800000|2024-01-29 08:10:00|8344.1|8341.3|8344.1|8341.3|8347.1|8344.3|8337.1|8334.3|705
1706516100000|2024-01-29 08:15:00|8345.1|8342.3|8347.1|8343.3|8349.1|8346.3|8341.1|8338.3|869
1706516400000|2024-01-29 08:20:00|8348.1|8344.3|8342.1|8339.3|8348.1|8344.3|8341.1|8338.3|1697
1706516700000|2024-01-29 08:25:00|8341.1|8338.3|8318.1|8315.3|8342.1|8339.3|8317.1|8314.3|4557
1706517000000|2024-01-29 08:30:00|8317.1|8314.3|8329.1|8326.3|8331.1|8327.3|8317.1|8313.3|4066
1706517300000|2024-01-29 08:35:00|8328.1|8325.3|8322.1|8319.3|8329.1|8326.3|8320.1|8317.3|1039
1706517600000|2024-01-29 08:40:00|8323.1|8320.3|8319.1|8316.3|8325.1|8322.3|8315.1|8311.3|1793
1706517900000|2024-01-29 08:45:00|8320.1|8317.3|8313.1|8310.3|8320.1|8317.3|8310.1|8307.3|1695
1706518200000|2024-01-29 08:50:00|8312.1|8309.3|8306.1|8303.3|8317.1|8313.8|8306.1|8303.3|1837
1706518500000|2024-01-29 08:55:00|8305.1|8302.3|8302.1|8299.3|8306.1|8303.3|8299.1|8296.3|2268
1706518800000|2024-01-29 09:00:00|8303|8299.2|8275.1|8272.3|8303.6|8300.3|8273.1|8270.3|5787
1706519100000|2024-01-29 09:05:00|8274.1|8271.3|8262.1|8259.3|8275.1|8272.3|8260.1|8257.3|3617
1706519400000|2024-01-29 09:10:00|8263.1|8260.3|8276.1|8273.3|8280.1|8277.3|8262.1|8259.3|2297
1706519700000|2024-01-29 09:15:00|8276|8273.2|8271|8267.2|8282.1|8278.3|8261.1|8258.2|1479
1706520000000|2024-01-29 09:20:00|8270.1|8267.3|8283|8279.2|8284|8281.2|8260|8257.2|2365
1706520300000|2024-01-29 09:25:00|8282|8278.2|8277|8274.2|8283|8280.2|8271.1|8268.2|1419
1706520600000|2024-01-29 09:30:00|8278|8273.2|8268|8265.2|8283|8280.2|8265|8262.2|2759
1706520900000|2024-01-29 09:35:00|8268.1|8265.3|8268.1|8264.3|8277.1|8274.3|8262|8259.2|2100
1706521200000|2024-01-29 09:40:00|8268|8264.2|8263|8259.2|8270.1|8267.3|8258|8255.2|1812
1706521500000|2024-01-29 09:45:00|8262|8258.2|8259|8255.2|8266|8263.2|8258|8255.2|768
1706521800000|2024-01-29 09:50:00|8258|8256.2|8260|8257.2|8264|8260.2|8253|8249.2|1990
1706522100000|2024-01-29 09:55:00|8258|8255.2|8271|8268.2|8272|8268.7|8256|8253.2|1581
1706522400000|2024-01-29 10:00:00|8270|8267.2|8271|8268.2|8280|8276.7|8267|8263.2|1546
1706522700000|2024-01-29 10:05:00|8272|8267.2|8274|8270.2|8279|8276.2|8269|8266.2|1610
1706523000000|2024-01-29 10:10:00|8273|8271.2|8276|8273.2|8282|8279.2|8273|8270.2|2397
1706523300000|2024-01-29 10:15:00|8277|8274.2|8289.9|8287.1|8290.9|8288.1|8276|8273.2|2427
1706523600000|2024-01-29 10:20:00|8290.4|8286.1|8287.9|8284.1|8290.9|8288.1|8284.9|8281.1|1193
1706523900000|2024-01-29 10:25:00|8286.9|8285.1|8290.9|8288.1|8291.9|8289.1|8282.9|8280.1|965
1706524200000|2024-01-29 10:30:00|8291.9|8289.1|8309.9|8307.1|8311.9|8308.1|8290.9|8288.1|2090
1706524500000|2024-01-29 10:35:00|8308.9|8306.1|8301.9|8299.1|8310.9|8308.1|8300.9|8298.1|1629
1706524800000|2024-01-29 10:40:00|8302.9|8300.1|8302.9|8299.1|8305.9|8302.1|8298.9|8296.1|1117
1706525100000|2024-01-29 10:45:00|8301.9|8300.1|8298.9|8296.1|8304.9|8302.1|8294.9|8292.1|543
1706525400000|2024-01-29 10:50:00|8297.9|8295.1|8293.9|8290.1|8297.9|8295.1|8286.9|8283.1|823
1706525700000|2024-01-29 10:55:00|8292.9|8291.1|8300.9|8298.1|8304.9|8302.1|8289.9|8286.1|1132
1706526000000|2024-01-29 11:00:00|8301.9|8299.1|8301.9|8299.1|8307.9|8304.1|8296.9|8294.1|1439
1706526300000|2024-01-29 11:05:00|8303.9|8301.1|8312.9|8310.1|8314.9|8312.1|8303.9|8300.1|957
1706526600000|2024-01-29 11:10:00|8311.9|8309.1|8315.9|8313.1|8316.9|8314.1|8308.9|8306.1|1647
1706526900000|2024-01-29 11:15:00|8314.9|8312.1|8312.9|8310.1|8315.9|8313.1|8307.9|8304.1|1614
1706527200000|2024-01-29 11:20:00|8313.9|8311.1|8302.9|8300.1|8314.9|8312.1|8302.8|8300|1422
1706527500000|2024-01-29 11:25:00|8302.8|8300|8304.9|8302.1|8305.9|8303.1|8298.8|8296|349
1706527800000|2024-01-29 11:30:00|8305.9|8303|8317.8|8314|8318.9|8315.1|8305.8|8303|833
1706528100000|2024-01-29 11:35:00|8317.9|8315.1|8319.8|8316|8324.8|8322|8315.8|8313|1016
1706528400000|2024-01-29 11:40:00|8318.8|8317|8305.8|8303|8318.8|8317|8302.8|8300|422
1706528700000|2024-01-29 11:45:00|8306.8|8303.5|8305.8|8303|8308.8|8305.5|8302.8|8300|289
1706529000000|2024-01-29 11:50:00|8304.8|8302|8305.8|8302|8309.8|8307|8303.3|8300|431
1706529300000|2024-01-29 11:55:00|8305.3|8303|8300.8|8298|8311.8|8309|8297.8|8294.5|411
1706529600000|2024-01-29 12:00:00|8301.8|8299|8298.8|8295|8302.8|8300|8295.8|8292.5|792
1706529900000|2024-01-29 12:05:00|8299.8|8296|8301.8|8299|8302.8|8300|8296.8|8294|1296
1706530200000|2024-01-29 12:10:00|8302.8|8300|8307.8|8305|8307.8|8305|8302.8|8299|1117
1706530500000|2024-01-29 12:15:00|8308.8|8306|8303.8|8301|8312.8|8310|8301.8|8298.5|1728
1706530800000|2024-01-29 12:20:00|8302.8|8300|8298.8|8296|8305.8|8303|8287.8|8284|1418
1706531100000|2024-01-29 12:25:00|8299.8|8296.5|8297.8|8295|8303.3|8299.5|8293.8|8291|348
1706531400000|2024-01-29 12:30:00|8298.8|8296|8296.8|8294|8300.8|8297|8294.8|8291.5|460
1706531700000|2024-01-29 12:35:00|8295.8|8293|8283.8|8281|8300.8|8298|8281.8|8279|1491
1706532000000|2024-01-29 12:40:00|8284.8|8282|8290.8|8288|8296.8|8294|8282.8|8280|1388
1706532300000|2024-01-29 12:45:00|8289.8|8287|8291.8|8288|8297.8|8295|8289.8|8287|848
1706532600000|2024-01-29 12:50:00|8290.8|8289|8279.7|8276.9|8292.8|8290|8276.7|8273.9|1030
1706532900000|2024-01-29 12:55:00|8278.7|8275.9|8293.7|8289.9|8293.7|8290.9|8278.7|8275.9|1132
1706533200000|2024-01-29 13:00:00|8292.7|8290.9|8270.7|8267.9|8294.7|8291.9|8265.7|8262.9|2344
1706533500000|2024-01-29 13:05:00|8269.7|8266.9|8265.7|8262.9|8276.7|8273.9|8262.7|8259.9|1907
1706533800000|2024-01-29 13:10:00|8264.7|8261.9|8267.7|8264.9|8276.7|8273.9|8264.7|8261.9|2636
1706534100000|2024-01-29 13:15:00|8268.7|8265.9|8263.7|8259.9|8268.7|8265.9|8252.7|8249.9|2232
1706534400000|2024-01-29 13:20:00|8262.7|8260.9|8242.7|8239.9|8265.7|8262.9|8239.7|8236.9|5269
1706534700000|2024-01-29 13:25:00|8243.7|8240.9|8247.7|8244.9|8251.7|8247.9|8239.7|8236.9|2165
1706535000000|2024-01-29 13:30:00|8246.7|8243.9|8225.7|8222.9|8247.7|8244.9|8225.2|8221.9|1869
1706535300000|2024-01-29 13:35:00|8224.7|8221.9|8232.6|8229.8|8241.6|8238.8|8224.6|8221.8|4810
1706535600000|2024-01-29 13:40:00|8231.6|8228.8|8239.6|8236.8|8246.6|8242.8|8231.6|8228.8|2431
1706535900000|2024-01-29 13:45:00|8240.6|8235.8|8227.6|8223.8|8249.6|8246.8|8227.6|8223.8|2513
1706536200000|2024-01-29 13:50:00|8226.6|8224.8|8226.6|8223.8|8241.6|8238.8|8225.6|8222.3|2348
1706536500000|2024-01-29 13:55:00|8227.6|8224.8|8237.6|8233.8|8241.6|8238.8|8221.6|8218.8|4628
1706536800000|2024-01-29 14:00:00|8236.6|8234.8|8252.1|8249.3|8258.6|8254.8|8236.1|8232.8|3192
1706537100000|2024-01-29 14:05:00|8251.6|8248.8|8237.6|8233.8|8255.6|8252.8|8235.6|8232.8|1494
1706537400000|2024-01-29 14:10:00|8238.6|8234.8|8236.6|8232.8|8244.6|8241.8|8232.6|8229.8|2472
1706537700000|2024-01-29 14:15:00|8237.6|8233.8|8228.6|8225.8|8248.1|8244.8|8228.6|8225.8|2333
1706538000000|2024-01-29 14:20:00|8229.6|8226.8|8236.6|8233.8|8237.6|8234.8|8226.6|8223.8|1793
1706538300000|2024-01-29 14:25:00|8235.6|8232.8|8237.6|8234.8|8242.6|8238.8|8228.6|8224.8|2631
1706538600000|2024-01-29 14:30:00|8238.6|8235.8|8206.6|8203.8|8241.6|8238.8|8202.6|8199.8|4021
1706538900000|2024-01-29 14:35:00|8205.6|8202.8|8184.6|8181.8|8212.6|8209.8|8178.5|8175.7|4267
1706539200000|2024-01-29 14:40:00|8185.6|8182.8|8166.5|8162.7|8190.6|8187.3|8160.6|8157.7|4143
1706539500000|2024-01-29 14:45:00|8166.6|8162.8|8177.6|8173.8|8186.5|8183.2|8162.5|8159.7|4629
1706539800000|2024-01-29 14:50:00|8178.6|8174.8|8181.5|8178.7|8189.6|8186.7|8172.6|8169.7|3257
1706540100000|2024-01-29 14:55:00|8181.6|8178.8|8202.6|8199.8|8204.5|8200.8|8181.6|8178.8|2624
1706540400000|2024-01-29 15:00:00|8203.6|8200.8|8197.5|8193.7|8221|8217.7|8195|8191.7|3438
1706540700000|2024-01-29 15:05:00|8196.5|8194.7|8197.5|8193.7|8209.6|8206.7|8188.5|8184.7|2433
1706541000000|2024-01-29 15:10:00|8195.5|8192.7|8155.5|8152.7|8196.5|8193.7|8151.5|8147.7|3594
1706541300000|2024-01-29 15:15:00|8156.5|8154.7|8175.5|8172.7|8178.5|8175.7|8150.5|8147.7|2134
1706541600000|2024-01-29 15:20:00|8174.5|8171.7|8175.5|8171.7|8182.5|8179.7|8164.5|8161.7|1861
1706541900000|2024-01-29 15:25:00|8174.5|8170.7|8186.5|8183.7|8194.5|8191.7|8171.5|8167.7|4372
1706542200000|2024-01-29 15:30:00|8187.5|8184.7|8177.5|8174.7|8191.5|8188.7|8164.5|8161.7|1563
1706542500000|2024-01-29 15:35:00|8178.5|8175.7|8190.5|8187.7|8192.5|8189.7|8175.5|8172.7|1671
1706542800000|2024-01-29 15:40:00|8189.5|8186.7|8210.5|8207.7|8211.5|8208.7|8189.5|8186.7|3492
1706543100000|2024-01-29 15:45:00|8211.5|8208.7|8206.5|8202.7|8214.5|8211.7|8200.5|8196.7|2919
1706543400000|2024-01-29 15:50:00|8205.5|8203.7|8209.5|8206.7|8213.5|8209.7|8197.5|8194.2|1727
1706543700000|2024-01-29 15:55:00|8208.5|8205.7|8221.5|8218.7|8222.5|8218.7|8205.5|8202.7|2107
1706544000000|2024-01-29 16:00:00|8220.5|8217.7|8217.5|8214.7|8233.5|8230.7|8213.5|8210.2|3801
1706544300000|2024-01-29 16:05:00|8216.5|8213.7|8203.5|8199.7|8216.5|8213.7|8198.5|8195.7|1876
1706544600000|2024-01-29 16:10:00|8204.5|8200.7|8194.5|8191.7|8209.5|8205.7|8188.5|8185.7|1819
1706544900000|2024-01-29 16:15:00|8195.4|8191.6|8197.4|8194.6|8212.5|8208.7|8191.4|8187.6|2345
1706545200000|2024-01-29 16:20:00|8198.4|8195.6|8205.4|8202.6|8206.4|8202.6|8192.4|8189.6|2468
1706545500000|2024-01-29 16:25:00|8204.4|8201.6|8209.4|8206.6|8210.4|8207.6|8195.4|8192.6|3926
1706545800000|2024-01-29 16:30:00|8210.4|8207.6|8219.4|8216.6|8229.4|8226.6|8205.4|8202.6|4489
1706546100000|2024-01-29 16:35:00|8218.4|8215.6|8203.4|8199.6|8222.4|8219.6|8201.4|8198.6|1508
1706546400000|2024-01-29 16:40:00|8202.4|8198.6|8182.4|8179.6|8210.4|8207.6|8177.4|8173.6|2757
1706546700000|2024-01-29 16:45:00|8183.4|8180.6|8187.4|8184.6|8197.4|8194.6|8183.4|8180.6|1838
1706547000000|2024-01-29 16:50:00|8186.4|8183.6|8190.4|8187.6|8195.4|8191.6|8184.4|8181.6|1355
1706547300000|2024-01-29 16:55:00|8191.4|8188.6|8196.4|8193.6|8200.4|8197.6|8179.4|8176.6|1221
1706547600000|2024-01-29 17:00:00|8197.4|8192.6|8215.4|8212.6|8219.4|8216.6|8195.4|8192.6|2603
1706547900000|2024-01-29 17:05:00|8216.4|8213.6|8217.4|8213.6|8220.4|8217.6|8212.4|8209.6|1494
1706548200000|2024-01-29 17:10:00|8218.4|8214.6|8226.4|8223.6|8233.4|8229.6|8217.4|8214.6|2347
1706548500000|2024-01-29 17:15:00|8227.4|8224.6|8229.4|8226.6|8236.4|8233.6|8224.4|8221.6|1210
1706548800000|2024-01-29 17:20:00|8228.4|8225.6|8220.4|8216.6|8231.4|8228.6|8213.4|8209.6|1141
1706549100000|2024-01-29 17:25:00|8219.4|8217.6|8205.4|8201.6|8223.4|8220.6|8204.4|8200.6|1584
1706549400000|2024-01-29 17:30:00|8204.4|8200.6|8199.3|8196.5|8208.4|8205.6|8195.4|8192.5|1619
1706549700000|2024-01-29 17:35:00|8200.3|8195.5|8205.3|8202.5|8207.3|8203.5|8197.3|8194.5|1016
1706550000000|2024-01-29 17:40:00|8206.3|8203.5|8193.3|8190.5|8206.3|8203.5|8192.3|8188.5|2520
1706550300000|2024-01-29 17:45:00|8192.3|8189.5|8188.3|8185.5|8195.3|8192.5|8186.3|8183.5|1222
1706550600000|2024-01-29 17:50:00|8189.3|8186.5|8189.3|8186.5|8198.3|8195.5|8186.3|8183.5|941
1706550900000|2024-01-29 17:55:00|8188.3|8185.5|8186.3|8183.5|8191.3|8188.5|8178.3|8174.5|1131
1706551200000|2024-01-29 18:00:00|8187.3|8184.5|8179.3|8176.5|8188.3|8185.5|8179.3|8176.5|1280
1706551500000|2024-01-29 18:05:00|8180.3|8177.5|8199.3|8196.5|8200.3|8197.5|8180.3|8177.5|1136
1706551800000|2024-01-29 18:10:00|8198.3|8195.5|8178.3|8175.5|8198.3|8195.5|8177.3|8174.5|943
1706552100000|2024-01-29 18:15:00|8179.3|8176.5|8188.3|8184.5|8188.3|8185.5|8168.3|8165.5|837
1706552400000|2024-01-29 18:20:00|8187.3|8184|8207.3|8204.5|8220.3|8216.5|8170.3|8167.5|2834
1706552700000|2024-01-29 18:25:00|8208.3|8205.5|8199.3|8195.5|8208.3|8205.5|8191.3|8188.5|998
1706553000000|2024-01-29 18:30:00|8200.3|8196.5|8201.3|8197.5|8207.3|8204.5|8194.3|8191.5|851
1706553300000|2024-01-29 18:35:00|8202.3|8198.5|8200.3|8196.5|8203.3|8200.5|8191.3|8188.5|580
1706553600000|2024-01-29 18:40:00|8199.3|8195.5|8201.3|8198.5|8204.3|8201|8191.8|8188.5|708
1706553900000|2024-01-29 18:45:00|8200.3|8197.5|8189.3|8186.5|8201.3|8198.5|8186.3|8183.5|767
1706554200000|2024-01-29 18:50:00|8191.3|8187.5|8201.3|8198.5|8204.3|8201.5|8190.3|8187.5|903
1706554500000|2024-01-29 18:55:00|8202.3|8199.5|8198.3|8194.5|8206.3|8202.5|8196.3|8193.5|637
1706554800000|2024-01-29 19:00:00|8197.3|8195.5|8208.2|8205.4|8209.2|8206.4|8197.2|8194.4|730
1706555100000|2024-01-29 19:05:00|8209.2|8206.4|8213.2|8210.4|8217.2|8214.4|8203.2|8200.4|1143
1706555400000|2024-01-29 19:10:00|8212.2|8209.4|8166.2|8163.4|8217.3|8214.4|8164.2|8161.4|4850
1706555700000|2024-01-29 19:15:00|8167.2|8164.4|8169.2|8166.4|8175.2|8172.4|8148.2|8144.4|4783
1706556000000|2024-01-29 19:20:00|8170.2|8165.4|8168.2|8165.4|8174.2|8171.4|8156.2|8153.4|2158
1706556300000|2024-01-29 19:25:00|8169.2|8166.4|8187.2|8184.4|8190.2|8186.4|8168.2|8165.4|6939
1706556600000|2024-01-29 19:30:00|8188.2|8183.4|8196.2|8193.4|8201.2|8198.4|8187.2|8183.4|2033
1706556900000|2024-01-29 19:35:00|8195.2|8192.4|8190.2|8187.4|8196.2|8193.4|8188.2|8185.4|1401
1706557200000|2024-01-29 19:40:00|8191.2|8188.4|8201.2|8198.4|8205.2|8201.4|8191.2|8187.4|855
1706557500000|2024-01-29 19:45:00|8202.2|8197.4|8192.2|8189.4|8202.2|8197.9|8190.2|8187.4|1347
1706557800000|2024-01-29 19:50:00|8193.2|8190.4|8193.2|8189.4|8195.2|8191.9|8188.2|8185.4|421
1706558100000|2024-01-29 19:55:00|8192.2|8190.4|8197.2|8194.4|8198.2|8194.4|8192.2|8189.4|296
1706558400000|2024-01-29 20:00:00|8198.2|8195.4|8194.2|8191.4|8200.2|8197.4|8192.2|8188.4|441
1706558700000|2024-01-29 20:05:00|8193.2|8190.4|8196.2|8192.4|8199.2|8195.4|8193.2|8189.4|255
1706559000000|2024-01-29 20:10:00|8197.2|8193.4|8197.1|8194.3|8198.2|8194.4|8193.7|8190.4|211
1706559300000|2024-01-29 20:15:00|8197.2|8194.4|8194.1|8191.3|8198.2|8194.4|8193.1|8190.3|452
1706559600000|2024-01-29 20:20:00|8195.1|8190.8|8205.1|8202.3|8206.1|8202.3|8194.1|8190.3|287
1706559900000|2024-01-29 20:25:00|8206.1|8201.3|8203.1|8199.3|8210.1|8206.8|8202.1|8199.3|194
1706560200000|2024-01-29 20:30:00|8202.1|8198.3|8204.1|8201.3|8205.1|8201.3|8196.1|8193.3|261
1706560500000|2024-01-29 20:35:00|8205.1|8202.3|8207.1|8204.3|8208.1|8205.3|8203.1|8200.3|249
1706560800000|2024-01-29 20:40:00|8206.1|8203.3|8203.6|8200.8|8208.1|8205.3|8203.1|8200.3|475
1706561100000|2024-01-29 20:45:00|8203.1|8200.3|8198.1|8194.3|8204.1|8201.3|8196.1|8193.3|289
1706561400000|2024-01-29 20:50:00|8197.1|8195.3|8199.1|8196.3|8202.1|8198.3|8197.1|8195.3|141
1706561700000|2024-01-29 20:55:00|8200.1|8197.3|8205.1|8202.3|8206.1|8202.3|8198.1|8195.3|813
1706562000000|2024-01-29 21:00:00|8205.6|8201.3|8207.1|8203.3|8207.1|8203.8|8203.6|8200.3|306
1706562300000|2024-01-29 21:05:00|8206.1|8202.8|8206.1|8202.3|8209.1|8206.3|8205.1|8202.3|348
1706562600000|2024-01-29 21:10:00|8205.1|8201.8|8206.1|8203.3|8208.1|8204.3|8204.1|8201.3|547
1706562900000|2024-01-29 21:15:00|8205.6|8202.3|8208.1|8204.3|8208.1|8205.3|8205.1|8202.3|78
1706563200000|2024-01-29 21:20:00|8209.1|8205.3|8201.1|8197.3|8209.1|8205.3|8201.1|8197.3|789
1706563500000|2024-01-29 21:25:00|8202.1|8198.3|8202.1|8199.3|8204.1|8201.3|8201.1|8197.3|305
1706563800000|2024-01-29 21:30:00|8203.1|8198.3|8200.1|8196.3|8203.1|8199.3|8199.1|8196.3|622
1706564100000|2024-01-29 21:35:00|8199.1|8195.3|8201.1|8197.3|8201.1|8198.3|8199.1|8195.3|76
1706564400000|2024-01-29 21:40:00|8200.1|8198.3|8196.1|8192.3|8200.1|8198.3|8196|8192.2|121
1706564700000|2024-01-29 21:45:00|8196|8193.2|8201|8197.2|8201|8198.2|8196|8193.2|220
1706565000000|2024-01-29 21:50:00|8200|8198.2|8201|8197.2|8201|8198.2|8198|8194.2|393
1706565300000|2024-01-29 21:55:00|8202.5|8198.2|8201|8197.2|8203|8199.2|8201|8197.2|229
1706565600000|2024-01-29 22:00:00||8198.2||8197.2||8198.2||8197.2|51
1706565900000|2024-01-29 22:05:00|8200|8196.2|8200.5|8196.7|8201.5|8196.7|8199|8193.7|4
1706566200000|2024-01-29 22:10:00|8201.5|8193.7|8202|8194.2|8202|8194.2|8201.5|8193.7|42
1706566500000|2024-01-29 22:15:00|8200.5|8196.7|8191|8188.2|8204|8196.7|8191|8187.2|53
1706566800000|2024-01-29 22:20:00|8197.5|8189.7|8190.5|8186.7|8198|8192.7|8190.5|8186.7|36
1706567100000|2024-01-29 22:25:00|8190|8186.2|8201.5|8197.7|8204|8197.7|8188|8183.7|83
1706567400000|2024-01-29 22:30:00|8204|8201.2|8192|8189.2|8208.5|8201.2|8192|8189.2|118
1706567700000|2024-01-29 22:35:00|8191|8188.2|8197|8189.2|8198|8192.2|8191|8188.2|77
1706568000000|2024-01-29 22:40:00|8195.5|8191.7|8197|8189.2|8197|8191.7|8195.5|8189.2|0
1706568300000|2024-01-29 22:45:00|8194|8190.2|8193.5|8189.7|8194|8191.2|8192|8189.2|9
1706568600000|2024-01-29 22:50:00|8194|8190.2|8197|8194.2|8198.5|8194.7|8194|8190.2|126
1706568900000|2024-01-29 22:55:00|8199|8195.2|8204|8196.2|8206|8201.2|8196.5|8192.7|33
1706576400000|2024-01-30 01:00:00|8209.4|8205.6|8211.8|8208|8211.9|8209|8204.9|8202.1|431
1706576700000|2024-01-30 01:05:00|8210.8|8209|8214.8|8211|8216.8|8214|8208.8|8206|400
1706577000000|2024-01-30 01:10:00|8213.8|8211.5|8215.8|8212|8216.8|8213|8212.8|8209|63
1706577300000|2024-01-30 01:15:00|8216.8|8213|8222.3|8218.5|8223.8|8220|8214.8|8212|179
1706577600000|2024-01-30 01:20:00|8221.8|8218|8222.8|8219|8224.8|8221|8219.8|8217|250
1706577900000|2024-01-30 01:25:00|8221.8|8218|8221.8|8219|8223.8|8221|8219.8|8217|503
1706578200000|2024-01-30 01:30:00|8220.8|8218|8216.8|8213|8221.8|8219|8210.8|8208|486
1706578500000|2024-01-30 01:35:00|8217.8|8214|8226.8|8224|8227.8|8224|8216.8|8213|502
1706578800000|2024-01-30 01:40:00|8227.8|8223|8215.8|8212|8227.8|8224|8214.8|8212|267
1706579100000|2024-01-30 01:45:00|8214.8|8211|8222.8|8220|8223.8|8220|8213.8|8210|280
1706579400000|2024-01-30 01:50:00|8221.8|8219|8224.8|8222|8224.8|8222|8218.8|8216|246
1706579700000|2024-01-30 01:55:00|8223.8|8221|8223.8|8221|8226.8|8224|8223.8|8221|90
1706580000000|2024-01-30 02:00:00|8222.8|8220|8221.8|8218|8225.8|8222|8220.8|8218|108
1706580300000|2024-01-30 02:05:00|8222.8|8220|8223.8|8221|8224.8|8221|8220.8|8217|72
1706580600000|2024-01-30 02:10:00|8224.8|8220|8223.8|8220|8224.8|8222|8220.8|8218|110
1706580900000|2024-01-30 02:15:00|8222.8|8221|8224.8|8221|8224.8|8222|8221.8|8219|57
1706581200000|2024-01-30 02:20:00|8223.8|8220|8220.8|8217|8223.8|8221|8217.8|8215|122
1706581500000|2024-01-30 02:25:00|8219.8|8216|8210.8|8208|8219.8|8216|8210.8|8207|162
1706581800000|2024-01-30 02:30:00|8209.8|8207|8206.8|8204|8214.8|8212|8205.8|8202.5|315
1706582100000|2024-01-30 02:35:00|8205.8|8203|8201.8|8199|8208.8|8205|8201.8|8199|375
1706582400000|2024-01-30 02:40:00|8202.8|8200|8196.8|8194|8203.8|8201|8191.8|8189|336
1706582700000|2024-01-30 02:45:00|8197.8|8193|8204.8|8201|8205.8|8203|8197.8|8193|147
1706583000000|2024-01-30 02:50:00|8205.8|8202|8207.8|8204|8207.8|8204|8203.8|8200|60
1706583300000|2024-01-30 02:55:00|8207.7|8203.9|8211.7|8208.9|8213.7|8210|8207.7|8203.9|84
1706583600000|2024-01-30 03:00:00|8212.7|8207.9|8213.7|8209.9|8215.7|8212.9|8210.7|8207.9|112
1706583900000|2024-01-30 03:05:00|8212.7|8210.9|8213.7|8210.9|8216.7|8213.9|8212.7|8209.9|97
1706584200000|2024-01-30 03:10:00|8214.7|8211.9|8214.7|8210.9|8217.7|8213.9|8211.7|8208.9|285
1706584500000|2024-01-30 03:15:00|8215.7|8211.9|8209.7|8206.9|8215.7|8212.9|8208.7|8204.9|453
1706584800000|2024-01-30 03:20:00|8210.7|8207.9|8204.7|8200.9|8210.7|8207.9|8203.7|8199.9|157
1706585100000|2024-01-30 03:25:00|8203.7|8199.9|8204.7|8200.9|8205.7|8202.9|8201.7|8198.9|258
1706585400000|2024-01-30 03:30:00|8203.7|8201.9|8197.7|8194.9|8204.7|8201.9|8197.7|8194.9|43
1706585700000|2024-01-30 03:35:00|8198.7|8195.9|8200.7|8196.9|8200.7|8196.9|8197.7|8193.9|42
1706586000000|2024-01-30 03:40:00|8202.7|8199.9|8203.7|8199.9|8204.7|8200.9|8201.7|8197.9|62
1706586300000|2024-01-30 03:45:00|8202.7|8198.9|8203.7|8199.9|8204.7|8201.9|8202.7|8198.9|14
1706586600000|2024-01-30 03:50:00|8202.7|8200.9|8201.7|8198.9|8202.7|8200.9|8200.7|8197.4|20
1706586900000|2024-01-30 03:55:00|8200.7|8197.9|8201.7|8197.9|8202.7|8198.9|8200.7|8197.9|25
1706587200000|2024-01-30 04:00:00|8200.7|8198.9|8202.7|8199.9|8203.7|8199.9|8200.7|8198.9|9
1706587500000|2024-01-30 04:05:00|8203.7|8200.9|8206.7|8202.9|8206.7|8203.9|8203.7|8200.9|40
1706587800000|2024-01-30 04:10:00|8205.7|8204.9|8210.7|8207.9|8210.7|8207.9|8205.7|8203.9|93
1706588100000|2024-01-30 04:15:00|8209.7|8206.9|8210.7|8206.9|8212.7|8209.9|8209.7|8206.4|112
1706588400000|2024-01-30 04:20:00|8209.7|8207.9|8208.7|8204.9|8209.7|8207.9|8206.7|8203.9|84
1706588700000|2024-01-30 04:25:00|8209.7|8205.9|8209.7|8206.9|8209.7|8206.9|8208.7|8204.9|9
1706589000000|2024-01-30 04:30:00|8208.7|8205.9|8210.7|8207.9|8210.7|8207.9|8208.7|8205.9|26
1706589300000|2024-01-30 04:35:00|8211.7|8206.9|8210.7|8207.9|8211.7|8207.9|8208.7|8204.9|22
1706589600000|2024-01-30 04:40:00|8209.7|8206.9|8209.7|8206.9|8211.7|8208.9|8209.7|8206.9|33
1706589900000|2024-01-30 04:45:00|8210.7|8205.9|8210.7|8206.9|8210.7|8207.9|8209.7|8205.9|10
1706590200000|2024-01-30 04:50:00|8209.7|8206.8|8210.7|8206.9|8210.7|8207.9|8209.7|8206.8|31
1706590500000|2024-01-30 04:55:00|8210.6|8206.8|8210.6|8207.8|8210.6|8207.8|8208.6|8205.8|8
1706590800000|2024-01-30 05:00:00|8209.6|8206.8|8208.6|8204.8|8210.6|8207.8|8207.6|8204.8|24
1706591100000|2024-01-30 05:05:00|8207.6|8205.8|8209.6|8205.8|8209.6|8205.8|8207.6|8205.8|28
1706591400000|2024-01-30 05:10:00|8208.6|8204.8|8209.6|8206.8|8209.6|8206.8|8207.6|8204.8|94
1706591700000|2024-01-30 05:15:00|8208.6|8205.8|8213.6|8210.8|8213.6|8210.8|8208.6|8205.8|47
1706592000000|2024-01-30 05:20:00|8214.6|8209.8|8214.6|8211.8|8214.6|8211.8|8213.6|8209.8|22
1706592300000|2024-01-30 05:25:00|8215.6|8209.8|8219.6|8216.8|8219.6|8216.8|8212.6|8209.8|373
1706592600000|2024-01-30 05:30:00|8218.6|8215.8|8224.6|8220.8|8224.6|8221.8|8218.6|8214.8|265
1706592900000|2024-01-30 05:35:00|8223.6|8221.8|8224.6|8221.8|8226.6|8222.8|8223.6|8220.8|73
1706593200000|2024-01-30 05:40:00|8225.6|8222.8|8228.6|8224.8|8230.6|8227.8|8225.6|8221.8|697
1706593500000|2024-01-30 05:45:00|8229.6|8225.8|8227.6|8223.8|8229.6|8226.8|8225.6|8221.8|158
1706593800000|2024-01-30 05:50:00|8226.6|8222.8|8225.6|8221.8|8228.6|8225.8|8224.6|8221.8|284
1706594100000|2024-01-30 05:55:00|8224.6|8220.8|8224.6|8221.8|8224.6|8221.8|8220.6|8217.8|85
1706594400000|2024-01-30 06:00:00|8225.6|8222.3|8217.6|8214.8|8225.6|8222.8|8215.6|8211.8|114
1706594700000|2024-01-30 06:05:00|8218.6|8215.8|8219.6|8216.8|8221.6|8217.8|8218.6|8214.8|35
1706595000000|2024-01-30 06:10:00|8220.6|8217.8|8224.6|8220.8|8224.6|8221.8|8219.6|8217.8|234
1706595300000|2024-01-30 06:15:00|8225.6|8221.8|8224.6|8221.8|8226.6|8223.8|8220.6|8217.8|270
1706595600000|2024-01-30 06:20:00|8225.6|8222.8|8230.6|8226.8|8230.6|8227.8|8224.6|8222.8|101
1706595900000|2024-01-30 06:25:00|8229.6|8225.8|8228.6|8224.8|8230.6|8226.8|8226.6|8223.8|148
1706596200000|2024-01-30 06:30:00|8229.5|8225.8|8224.5|8220.7|8229.6|8226.8|8222.6|8219.7|151
1706596500000|2024-01-30 06:35:00|8224.6|8220.8|8226.5|8222.7|8230.5|8227.7|8223.5|8220.7|178
1706596800000|2024-01-30 06:40:00|8225.5|8221.8|8223.6|8219.8|8226.5|8223.7|8222.5|8219.7|107
1706597100000|2024-01-30 06:45:00|8223.5|8219.7|8214.5|8211.7|8224.5|8220.7|8212.5|8209.7|222
1706597400000|2024-01-30 06:50:00|8215.5|8212.7|8213.5|8209.7|8216.5|8212.7|8209.5|8206.7|311
1706597700000|2024-01-30 06:55:00|8214.5|8210.7|8211.5|8207.7|8214.5|8211.7|8208.5|8205.7|412
1706598000000|2024-01-30 07:00:00|8210.5|8206.7|8210.5|8207.7|8212.5|8209.7|8203.5|8199.7|328
1706598300000|2024-01-30 07:05:00|8209.5|8206.7|8201.5|8197.7|8210|8206.7|8198|8194.7|226
1706598600000|2024-01-30 07:10:00|8200.5|8196.7|8191.5|8187.7|8202|8198.7|8189.5|8186.7|663
1706598900000|2024-01-30 07:15:00|8192.5|8188.7|8201.5|8198.7|8206.5|8202.7|8190.5|8187.7|800
1706599200000|2024-01-30 07:20:00|8200.5|8197.7|8195.5|8192.7|8202.5|8199.7|8193.5|8189.7|313
1706599500000|2024-01-30 07:25:00|8196.5|8191.7|8192.5|8188.7|8196.5|8191.7|8189.5|8186.7|472
1706599800000|2024-01-30 07:30:00|8193.5|8189.7|8193.5|8190.7|8195|8191.7|8189.5|8186.2|353
1706600100000|2024-01-30 07:35:00|8194.5|8191.7|8191.5|8187.7|8194.5|8191.7|8189.5|8186.7|154
1706600400000|2024-01-30 07:40:00|8192.5|8188.7|8180.5|8177.7|8196.5|8192.7|8180.5|8177.7|715
1706600700000|2024-01-30 07:45:00|8179.5|8176.7|8178.5|8174.7|8182.5|8179.7|8175.5|8172.2|700
1706601000000|2024-01-30 07:50:00|8179.5|8175.7|8183.5|8180.7|8185.5|8182.7|8174.5|8171.7|376
1706601300000|2024-01-30 07:55:00|8182.5|8179.7|8184.5|8180.7|8185.5|8182.7|8177.5|8173.7|1215
1706601600000|2024-01-30 08:00:00|8183.5|8181.7|8190.5|8187.7|8193.5|8189.7|8179.5|8175.7|897
1706601900000|2024-01-30 08:05:00|8189.5|8186.7|8190.5|8187.7|8190.5|8187.7|8176.5|8173.7|1036
1706602200000|2024-01-30 08:10:00|8191.5|8188.7|8188.5|8185.7|8198.5|8195.7|8184.5|8181.7|931
1706602500000|2024-01-30 08:15:00|8187.5|8184.7|8187.5|8183.7|8189.5|8186.7|8176.5|8173.7|1632
1706602800000|2024-01-30 08:20:00|8186.5|8184.7|8176.5|8172.7|8191.5|8188.7|8175.5|8172.7|2678
1706603100000|2024-01-30 08:25:00|8177.5|8173.7|8147.5|8143.7|8186.5|8183.7|8147.5|8143.7|5501
1706603400000|2024-01-30 08:30:00|8149.5|8145.7|8162.5|8159.7|8165.5|8162.7|8141.5|8137.7|5182
1706603700000|2024-01-30 08:35:00|8161.4|8158.7|8168.5|8165.7|8174.5|8171.7|8154.5|8151.7|2032
1706604000000|2024-01-30 08:40:00|8169.4|8165.6|8177.4|8174.6|8185.9|8181.6|8164.5|8161.6|2667
1706604300000|2024-01-30 08:45:00|8178.4|8174.7|8175.4|8172.6|8185.5|8182.6|8172.4|8169.6|1548
1706604600000|2024-01-30 08:50:00|8176.4|8173.6|8163.4|8160.6|8180.4|8177.6|8160.4|8157.6|1187
1706604900000|2024-01-30 08:55:00|8162.4|8159.6|8176.4|8172.6|8181.4|8177.6|8162.4|8159.6|931
1706605200000|2024-01-30 09:00:00|8177.4|8173.6|8172.4|8169.6|8187.4|8184.6|8169.4|8166.6|1641
1706605500000|2024-01-30 09:05:00|8173.4|8168.6|8179.4|8176.6|8183.4|8180.6|8171.9|8168.6|1048
1706605800000|2024-01-30 09:10:00|8182.4|8179.6|8181.4|8178.6|8193.4|8189.6|8178.4|8175.6|1133
1706606100000|2024-01-30 09:15:00|8182.4|8179.6|8193.4|8190.6|8194.4|8191.6|8182.4|8179.6|783
1706606400000|2024-01-30 09:20:00|8192.4|8189.6|8194.4|8191.6|8201.4|8198.6|8190.4|8187.6|1152
1706606700000|2024-01-30 09:25:00|8196.4|8193.6|8204.4|8200.6|8207.4|8204.6|8196.4|8193.6|1528
1706607000000|2024-01-30 09:30:00|8203.4|8201.6|8212.4|8209.6|8213.4|8210.6|8202.4|8199.6|1162
1706607300000|2024-01-30 09:35:00|8211.4|8208.6|8215.4|8212.6|8220.3|8217.5|8211.4|8208.6|1357
1706607600000|2024-01-30 09:40:00|8216.3|8212.5|8213.4|8210.6|8216.3|8213.5|8209.4|8206.6|833
1706607900000|2024-01-30 09:45:00|8212.4|8209.6|8207.3|8204.5|8214.4|8211.5|8205.3|8202.5|877
1706608200000|2024-01-30 09:50:00|8208.3|8205.5|8210.3|8207.5|8213.3|8210.5|8207.3|8204.5|588
1706608500000|2024-01-30 09:55:00|8209.3|8206.5|8212.3|8209.5|8217.3|8213.5|8209.3|8206.5|960
1706608800000|2024-01-30 10:00:00|8213.3|8210.5|8215.3|8211.5|8216.3|8213.5|8212.3|8209.5|468
1706609100000|2024-01-30 10:05:00|8214.3|8210.5|8204.3|8201.5|8215.3|8212.5|8199.4|8196.5|3884
1706609400000|2024-01-30 10:10:00|8203.3|8200.5|8191.3|8188.5|8204.3|8201.5|8189.3|8186|605
1706609700000|2024-01-30 10:15:00|8190.3|8187.5|8194.3|8191.5|8196.3|8192.5|8175.4|8172.5|1645
1706610000000|2024-01-30 10:20:00|8195.3|8190.5|8189.3|8186.5|8197.3|8194.5|8185.3|8182.5|635
1706610300000|2024-01-30 10:25:00|8190.3|8187.5|8187.3|8184.5|8191.3|8187.5|8184.3|8181.5|354
1706610600000|2024-01-30 10:30:00|8188.3|8185.5|8200.3|8197.5|8200.3|8197.5|8180.3|8177.5|1482
1706610900000|2024-01-30 10:35:00|8201.3|8198.5|8198.3|8194.5|8202.3|8199.5|8191.3|8188.5|496
1706611200000|2024-01-30 10:40:00|8197.3|8195.5|8197.3|8194.5|8200.3|8196.5|8193.3|8190.5|691
1706611500000|2024-01-30 10:45:00|8198.3|8195.5|8192.3|8189.5|8199.3|8195.5|8189.3|8186.5|490
1706611800000|2024-01-30 10:50:00|8193.3|8190.5|8194.3|8191.5|8197.3|8194.5|8181.3|8178.5|972
1706612100000|2024-01-30 10:55:00|8195.3|8192.5|8200.3|8196.5|8202.3|8199|8195.3|8192.5|490
1706612400000|2024-01-30 11:00:00|8199.8|8196|8192.3|8189.5|8199.8|8196|8188.3|8185.5|1041
1706612700000|2024-01-30 11:05:00|8191.3|8188.5|8195.3|8191.5|8196.3|8193.5|8188.3|8185.5|858
1706613000000|2024-01-30 11:10:00|8196.3|8192.5|8190.3|8187.5|8198.3|8195.5|8188.3|8184.5|691
1706613300000|2024-01-30 11:15:00|8192.3|8189.5|8184.3|8180.5|8195.3|8192.5|8180.3|8177.5|818
1706613600000|2024-01-30 11:20:00|8183.3|8181.5|8164.3|8161.5|8184.3|8181.5|8157.3|8154.5|1889
1706613900000|2024-01-30 11:25:00|8165.3|8160.5|8172.3|8168.5|8177.3|8173.5|8163.3|8160.5|701
1706614200000|2024-01-30 11:30:00|8173.3|8169.5|8172.3|8169.5|8180.3|8177.5|8168.3|8165.5|939
1706614500000|2024-01-30 11:35:00|8173.3|8170|8177.3|8173.5|8183.3|8180.5|8169.3|8166.5|628
1706614800000|2024-01-30 11:40:00|8175.3|8174.5|8167.3|8163.5|8176.8|8174.5|8166.3|8163.5|1310
1706615100000|2024-01-30 11:45:00|8166.3|8164.5|8179.3|8175.5|8179.3|8176.5|8166.3|8163.5|853
1706615400000|2024-01-30 11:50:00|8178.3|8176.5|8174.3|8171.5|8184.3|8180.5|8172.3|8169.5|806
1706615700000|2024-01-30 11:55:00|8172.3|8169.5|8173.2|8169.4|8178.3|8175.5|8171.3|8167.5|372
1706616000000|2024-01-30 12:00:00|8172.3|8169.5|8158.3|8154.5|8173.3|8170.5|8157.3|8154.5|1997
1706616300000|2024-01-30 12:05:00|8159.3|8155.5|8156.2|8153.4|8160.3|8157.5|8154.3|8151.5|1504
1706616600000|2024-01-30 12:10:00|8155.3|8152.4|8155.3|8151.5|8160.3|8157.5|8149.3|8146.5|961
1706616900000|2024-01-30 12:15:00|8154.3|8152.5|8159.3|8155.5|8160.3|8156.5|8153.3|8150.5|455
1706617200000|2024-01-30 12:20:00|8159.2|8155.4|8151.3|8148.5|8159.3|8156.5|8146.3|8143.5|930
1706617500000|2024-01-30 12:25:00|8151.2|8147.5|8141.3|8138.5|8151.3|8148.5|8126.3|8123.5|3535
1706617800000|2024-01-30 12:30:00|8143.3|8139.5|8138.2|8134.4|8145.2|8142.4|8136.2|8132.5|1876
1706618100000|2024-01-30 12:35:00|8139.3|8135.4|8126.2|8122.4|8142.2|8139.4|8121.3|8118.5|1032
1706618400000|2024-01-30 12:40:00|8127.2|8123.4|8132.2|8129.4|8135.2|8132.4|8122.2|8119.4|761
1706618700000|2024-01-30 12:45:00|8131.7|8128.4|8127.2|8124.4|8141.2|8138.4|8127.2|8124.4|1160
1706619000000|2024-01-30 12:50:00|8128.2|8123.4|8138.2|8135.4|8139.2|8135.4|8124.2|8121.4|1217
1706619300000|2024-01-30 12:55:00|8139.2|8136.4|8134.2|8131.4|8140.2|8136.4|8127.2|8124.4|553
1706619600000|2024-01-30 13:00:00|8133.2|8130.4|8117.2|8113.4|8135.2|8132.4|8111.2|8108.4|2145
1706619900000|2024-01-30 13:05:00|8116.2|8112.4|8112.2|8109.4|8124.2|8121.4|8108.2|8104.9|2030
1706620200000|2024-01-30 13:10:00|8113.2|8108.4|8099.2|8096.4|8119.2|8116.4|8092.7|8089.4|2946
1706620500000|2024-01-30 13:15:00|8100.2|8097.4|8088.2|8085.4|8100.2|8097.4|8085.2|8082.4|2381
1706620800000|2024-01-30 13:20:00|8089.2|8086.4|8097.2|8093.4|8099.2|8096.4|8084.3|8081.4|1317
1706621100000|2024-01-30 13:25:00|8096.2|8092.4|8104.2|8100.4|8112.2|8109.4|8095.2|8092.4|3726
1706621400000|2024-01-30 13:30:00|8103.2|8101.4|8099.2|8095.4|8109.2|8106.4|8086.2|8083.4|1854
1706621700000|2024-01-30 13:35:00|8098.2|8094.5|8085.2|8082.4|8100.2|8097.4|8084.2|8081.4|1888
1706622000000|2024-01-30 13:40:00|8086.2|8083.4|8099.2|8095.4|8101.2|8097.4|8085.2|8083.4|784
1706622300000|2024-01-30 13:45:00|8100.2|8096.4|8109.2|8106.4|8112.2|8109.4|8100.2|8096.4|1456
1706622600000|2024-01-30 13:50:00|8108.2|8105.4|8102.2|8099.4|8110.2|8107.4|8098.2|8095.4|811
1706622900000|2024-01-30 13:55:00|8101.2|8098.4|8112.2|8109.4|8117.2|8114.4|8101.2|8098.4|2194
1706623200000|2024-01-30 14:00:00|8110.2|8107.4|8117.2|8114.4|8131.2|8128.4|8099.2|8096.4|3948
1706623500000|2024-01-30 14:05:00|8118.1|8115.3|8144.2|8141.4|8144.2|8141.4|8116.2|8113.4|3567
1706623800000|2024-01-30 14:10:00|8145.2|8145.4|8142.2|8139.4|8149.2|8146.4|8128.2|8124.9|3478
1706624100000|2024-01-30 14:15:00|8141.2|8138.4|8163.1|8160.3|8170.1|8167.3|8141.2|8138.3|7460
1706624400000|2024-01-30 14:20:00|8162.6|8159.3|8172.1|8169.3|8175.1|8172.3|8156.1|8152.3|3851
1706624700000|2024-01-30 14:25:00|8171.1|8168.3|8180.1|8177.3|8182.6|8179.3|8166.1|8162.3|1952
1706625000000|2024-01-30 14:30:00|8181.1|8178.3|8195.1|8192.3|8198.1|8195.3|8173.1|8170.3|2992
1706625300000|2024-01-30 14:35:00|8196.1|8193.3|8192.1|8189.3|8200.1|8197.3|8189.1|8185.3|3869
1706625600000|2024-01-30 14:40:00|8193.1|8190.3|8202.1|8199.3|8213.5|8210.3|8193.1|8189.3|4216
1706625900000|2024-01-30 14:45:00|8201.1|8198.3|8210.1|8207.3|8216.1|8213.3|8201.1|8198.3|3249
1706626200000|2024-01-30 14:50:00|8211.1|8208.3|8199.1|8196.3|8220.1|8217.3|8196.1|8192.8|5530
1706626500000|2024-01-30 14:55:00|8200.1|8196.2|8189.1|8185.3|8201.1|8198.3|8187.1|8183.8|2335
1706626800000|2024-01-30 15:00:00|8190.1|8186.3|8211.1|8207.3|8219.1|8216.3|8186.1|8183.3|2994
1706627100000|2024-01-30 15:05:00|8212.1|8208.3|8200.1|8197.3|8217.1|8214.3|8200.1|8196.3|2291
1706627400000|2024-01-30 15:10:00|8201.1|8196.3|8177.1|8174.3|8201.1|8196.3|8177.1|8174.3|5342
1706627700000|2024-01-30 15:15:00|8178.1|8175.3|8177.1|8174.3|8185.1|8182.3|8164.1|8160.3|2491
1706628000000|2024-01-30 15:20:00|8176.1|8173.3|8164.1|8161.3|8178.1|8175.3|8156.1|8152.3|3684
1706628300000|2024-01-30 15:25:00|8166|8162.2|8155.6|8151.8|8170.1|8167.3|8152.1|8149.3|3011
1706628600000|2024-01-30 15:30:00|8156.1|8152.3|8186.1|8183.3|8189.1|8186.3|8155.1|8152.3|2977
1706628900000|2024-01-30 15:35:00|8187.1|8184.3|8187.6|8183.8|8193.1|8190.3|8150.1|8145.3|5028
1706629200000|2024-01-30 15:40:00|8188.1|8184.3|8203.1|8199.3|8203.1|8200.2|8182.1|8179.2|2254
1706629500000|2024-01-30 15:45:00|8202.1|8199.2|8220.1|8216.3|8222.1|8219.3|8196.1|8192.3|2082
1706629800000|2024-01-30 15:50:00|8220|8217.2|8222|8219.2|8234|8231.2|8218.1|8215.2|4277
1706630100000|2024-01-30 15:55:00|8223|8219.3|8229|8226.2|8233|8230.2|8220|8217.2|1981
1706630400000|2024-01-30 16:00:00|8230|8227.2|8226|8222.2|8236|8233.2|8222|8219.2|2637
1706630700000|2024-01-30 16:05:00|8227|8223.2|8229|8226.2|8231|8228.2|8220|8217.2|3108
1706631000000|2024-01-30 16:10:00|8230|8227.2|8238|8235.2|8243|8240.2|8226|8223.2|2977
1706631300000|2024-01-30 16:15:00|8237|8234.2|8258|8255.2|8267|8264.1|8236|8232.2|5373
1706631600000|2024-01-30 16:20:00|8259|8256.2|8251|8248.2|8259|8256.2|8244|8240.2|3236
1706631900000|2024-01-30 16:25:00|8250|8247.2|8235|8231.2|8254|8251.2|8232|8229.2|7122
1706632200000|2024-01-30 16:30:00|8234|8230.2|8238|8235.2|8242|8239.2|8222|8219.2|6946
1706632500000|2024-01-30 16:35:00|8239|8236.2|8259|8256.2|8264.9|8262.1|8235|8232.2|4870
1706632800000|2024-01-30 16:40:00|8259.9|8257.1|8257.9|8255.1|8261|8258.2|8250|8247.2|2777
1706633100000|2024-01-30 16:45:00|8258|8255.2|8261.9|8259.1|8267|8264.2|8257.9|8254.2|1956
1706633400000|2024-01-30 16:50:00|8262.9|8260.1|8247.9|8245.1|8263.9|8260.1|8246|8243.1|2516
1706633700000|2024-01-30 16:55:00|8248.9|8246.1|8259.9|8257.1|8264.9|8262.1|8248|8245.1|2035
1706634000000|2024-01-30 17:00:00|8259.4|8256.1|8255.9|8253.1|8260.9|8258.1|8249|8245.2|2842
1706634300000|2024-01-30 17:05:00|8255|8252.2|8272.9|8269.1|8275.9|8273.1|8255|8252.1|3244
1706634600000|2024-01-30 17:10:00|8271.9|8270.1|8273.9|8271.1|8278.9|8276.1|8266.9|8264.1|1406
1706634900000|2024-01-30 17:15:00|8274.9|8272.1|8250.9|8248.1|8274.9|8272.1|8248.9|8246.1|1449
1706635200000|2024-01-30 17:20:00|8249.9|8247.1|8245.9|8243.1|8258.9|8256.1|8243.9|8240.1|1374
1706635500000|2024-01-30 17:25:00|8246.9|8242.1|8239.9|8237.1|8251.9|8249.1|8239.9|8237.1|1976
1706635800000|2024-01-30 17:30:00|8240.9|8238.1|8252.9|8250.1|8255.9|8253.1|8239.9|8237.1|995
1706636100000|2024-01-30 17:35:00|8253.9|8251.1|8251.9|8249.1|8256.9|8254.1|8242.9|8240.1|1924
1706636400000|2024-01-30 17:40:00|8252.9|8250.1|8263.9|8260.1|8265.9|8263.1|8250.9|8248.1|898
1706636700000|2024-01-30 17:45:00|8262.9|8259.1|8262.9|8259.1|8262.9|8260.1|8249.9|8247.1|2236
1706637000000|2024-01-30 17:50:00|8261.9|8258.1|8262.9|8260.1|8263.9|8261.1|8254.9|8252.1|1231
1706637300000|2024-01-30 17:55:00|8263.9|8261.1|8264.9|8261.1|8267.9|8265.1|8257.9|8255.1|1888
1706637600000|2024-01-30 18:00:00|8265.8|8262.1|8264.9|8262.1|8272.9|8270.1|8259.9|8257.1|1775
1706637900000|2024-01-30 18:05:00|8266.8|8264|8271.9|8269.1|8275.8|8272.1|8266.8|8264|914
1706638200000|2024-01-30 18:10:00|8271.8|8269|8261.8|8259|8272.9|8269.1|8258.9|8256|1361
1706638500000|2024-01-30 18:15:00|8261.9|8259.1|8264.9|8261.1|8271.8|8268|8261.9|8259.1|698
1706638800000|2024-01-30 18:20:00|8263.9|8262.1|8268.9|8265.1|8271.8|8268.1|8262.8|8259.1|439
1706639100000|2024-01-30 18:25:00|8267.9|8265|8279.9|8277.1|8279.9|8277.1|8267.8|8264.1|1324
1706639400000|2024-01-30 18:30:00|8286.3|8278.5|8273.8|8271|8286.3|8282|8270.9|8268|1326
1706639700000|2024-01-30 18:35:00|8273.9|8271.1|8278.8|8275|8278.8|8276|8271.3|8268|688
1706640000000|2024-01-30 18:40:00|8277.8|8274|8272.8|8269|8278.8|8275|8270.8|8267|1536
1706640300000|2024-01-30 18:45:00|8273.8|8270|8275.8|8273|8281.8|8279|8273.8|8270|1179
1706640600000|2024-01-30 18:50:00|8276.8|8272|8261.8|8259|8282.8|8280|8261.8|8258.1|2118
1706640900000|2024-01-30 18:55:00|8261.9|8259.1|8263.9|8260.1|8266.8|8264|8249.9|8247.1|3644
1706641200000|2024-01-30 19:00:00|8262.8|8260|8254.9|8251.1|8264.9|8262.1|8254.8|8251.1|1518
1706641500000|2024-01-30 19:05:00|8253.9|8250.1|8252.9|8250.1|8258.8|8256|8244.9|8242.1|3302
1706641800000|2024-01-30 19:10:00|8253.8|8251|8262.9|8260.1|8263.9|8260.1|8252.9|8249.1|3060
1706642100000|2024-01-30 19:15:00|8261.9|8259.1|8253.9|8250.1|8262.9|8260.1|8245.9|8243.1|2946
1706642400000|2024-01-30 19:20:00|8253.8|8251|8254.9|8251.1|8262.8|8260|8249.8|8246.1|3818
1706642700000|2024-01-30 19:25:00|8254.8|8252|8251.9|8249.1|8256.9|8254.1|8230.9|8228.1|10839
1706643000000|2024-01-30 19:30:00|8250.9|8248.1|8246.9|8243.1|8255.8|8253|8242.9|8240.1|5229
1706643300000|2024-01-30 19:35:00|8245.9|8244.1|8243.9|8240.1|8250.9|8248.1|8241.9|8239.1|1515
1706643600000|2024-01-30 19:40:00|8242.9|8241.1|8245.9|8243.1|8246.9|8244.1|8239.9|8237.1|603
1706643900000|2024-01-30 19:45:00|8244.9|8242.1|8241.9|8238.1|8248.4|8245.1|8240.9|8238.1|1388
1706644200000|2024-01-30 19:50:00|8240.9|8239.1|8245.9|8243.1|8246.9|8244|8240.9|8237.6|263
1706644500000|2024-01-30 19:55:00|8244.9|8242.1|8246.9|8244.1|8250.9|8247.1|8244.9|8242.1|423
1706644800000|2024-01-30 20:00:00|8245.9|8243.1|8245.9|8243.1|8245.9|8243.1|8239.9|8237.1|1005
1706645100000|2024-01-30 20:05:00|8244.9|8242.1|8247.8|8244|8247.8|8244.1|8244.9|8242|94
1706645400000|2024-01-30 20:10:00|8247.9|8245|8254.9|8251.1|8255.9|8253|8247.8|8244|571
1706645700000|2024-01-30 20:15:00|8254.8|8251|8258.8|8255|8258.8|8255.5|8251.8|8249|310
1706646000000|2024-01-30 20:20:00|8257.8|8254.1|8256.8|8253|8257.9|8254.1|8255.8|8252.1|407
1706646300000|2024-01-30 20:25:00|8255.9|8253.1|8252.8|8250|8256.8|8254|8250.8|8248|217
1706646600000|2024-01-30 20:30:00|8251.8|8249|8254.8|8252|8254.8|8252|8250.8|8247.5|252
1706646900000|2024-01-30 20:35:00|8255.8|8251|8254.8|8251|8255.8|8252|8251.8|8249|189
1706647200000|2024-01-30 20:40:00|8253.8|8252|8250.8|8247|8256.8|8253|8249.8|8246|501
1706647500000|2024-01-30 20:45:00|8249.8|8248|8253.8|8250|8253.8|8251|8249.8|8247|273
1706647800000|2024-01-30 20:50:00|8252.8|8249|8253.8|8250|8254.8|8251|8251.8|8249|406
1706648100000|2024-01-30 20:55:00|8252.8|8249|8247.8|8245|8253.8|8250|8245.8|8243|306
1706648400000|2024-01-30 21:00:00|8246.8|8244|8244.8|8242|8246.8|8245|8243.8|8241|264
1706648700000|2024-01-30 21:05:00|8245.8|8240|8240.8|8237|8245.8|8240|8239.8|8237|175
1706649000000|2024-01-30 21:10:00|8239.8|8238|8241.8|8238|8243.8|8241|8237.8|8234|410
1706649300000|2024-01-30 21:15:00|8240.8|8237|8237.8|8235|8240.8|8238|8235.8|8233|89
1706649600000|2024-01-30 21:20:00|8238.8|8236|8235.8|8233|8239.8|8237|8234.8|8232|208
1706649900000|2024-01-30 21:25:00|8236.8|8234|8237.8|8234|8237.8|8234|8235.8|8232|480
1706650200000|2024-01-30 21:30:00|8236.8|8233|8254.8|8251|8254.8|8252|8236.3|8232.5|351
1706650500000|2024-01-30 21:35:00|8253.8|8248|8249.8|8246|8254.8|8251|8243.8|8241|446
1706650800000|2024-01-30 21:40:00|8248.8|8245|8243.8|8240|8248.8|8246|8243.8|8240|92
1706651100000|2024-01-30 21:45:00|8244.7|8241|8246.7|8242.9|8247.8|8244|8243.8|8240|75
1706651400000|2024-01-30 21:50:00|8245.8|8242|8246.8|8244|8246.8|8244|8242.8|8239.9|152
1706651700000|2024-01-30 21:55:00|8246.7|8243|8242.3|8238.5|8247.8|8244|8240.7|8237|196
1706652000000|2024-01-30 22:00:00|8242.2|8238.4|8239.7|8236.9|8242.2|8238.4|8239.7|8236.9|23
1706652300000|2024-01-30 22:05:00|||||||||1
1706652600000|2024-01-30 22:10:00|||||||||2
1706652900000|2024-01-30 22:15:00|||||||||26
1706653200000|2024-01-30 22:20:00|||||||||462
1706653500000|2024-01-30 22:25:00|||||||||2
1706653800000|2024-01-30 22:30:00|||||||||40
1706654100000|2024-01-30 22:35:00|8241.7|8237.9|8241.7|8237.9|8241.7|8237.9|8241.7|8237.9|2
1706655000000|2024-01-30 22:50:00|8242.7|8238.9|8242.2|8238.4|8244.7|8238.9|8237.7|8233.9|12
1706655300000|2024-01-30 22:55:00|8242.3|8238.5|8246.2|8238.4|8246.2|8238.9|8241.7|8236.9|6
1706662800000|2024-01-31 01:00:00|8258.6|8255.8|8246.6|8242.8|8264.6|8260.8|8245.6|8242.8|613
1706663100000|2024-01-31 01:05:00|8247.6|8243.8|8236.6|8232.8|8248.6|8245.8|8235.6|8232.8|366
1706663400000|2024-01-31 01:10:00|8237.6|8233.8|8231.6|8227.8|8237.6|8234.8|8231.6|8227.8|156
1706663700000|2024-01-31 01:15:00|8232.6|8228.8|8228.6|8224.8|8235.6|8231.8|8224.6|8221.7|224
1706664000000|2024-01-31 01:20:00|8229.6|8225.8|8228.6|8225.8|8229.6|8226.8|8224.6|8221.8|160
1706664300000|2024-01-31 01:25:00|8229.6|8226.8|8221.5|8218.7|8232.6|8228.8|8220.6|8217.7|233
1706664600000|2024-01-31 01:30:00|8221.6|8218.8|8221.6|8218.8|8222.5|8218.8|8217.6|8214.7|204
1706664900000|2024-01-31 01:35:00|8223.5|8219.7|8221.5|8217.7|8223.5|8219.7|8213.6|8210.7|789
1706665200000|2024-01-31 01:40:00|8220.6|8217.8|8225.5|8221.7|8228.6|8225.7|8217.6|8214.8|151
1706665500000|2024-01-31 01:45:00|8224.6|8221.8|8219.5|8215.7|8229.6|8226.7|8219.5|8215.7|304
1706665800000|2024-01-31 01:50:00|8218.5|8214.7|8217.5|8213.7|8222.5|8218.7|8213.5|8209.7|179
1706666100000|2024-01-31 01:55:00|8216.5|8212.7|8221.5|8217.7|8223.5|8220.7|8215.5|8212.7|160
1706666400000|2024-01-31 02:00:00|8220.5|8218.7|8214.5|8210.7|8225.5|8222.2|8210.5|8207.7|221
1706666700000|2024-01-31 02:05:00|8213.5|8211.7|8212.5|8209.7|8214.5|8211.7|8209.5|8206.6|155
1706667000000|2024-01-31 02:10:00|8213.5|8210.7|8212.5|8209.7|8214.5|8211.7|8210.5|8206.7|357
1706667300000|2024-01-31 02:15:00|8211.5|8208.7|8218.5|8215.7|8219.5|8215.7|8211.5|8208.7|75
1706667600000|2024-01-31 02:20:00|8219.5|8216.7|8215.5|8211.7|8219.5|8216.7|8215.5|8211.7|16
1706667900000|2024-01-31 02:25:00|8214.5|8210.7|8213.5|8210.7|8215.5|8212.7|8213.5|8210.7|23
1706668200000|2024-01-31 02:30:00|8212.5|8209.7|8215.5|8211.7|8218.5|8215.7|8209.5|8206.7|105
1706668500000|2024-01-31 02:35:00|8214.5|8210.7|8221.5|8218.7|8221.5|8218.7|8213.5|8210.7|56
1706668800000|2024-01-31 02:40:00|8222.5|8219.7|8229.5|8226.7|8233.4|8229.7|8222.5|8218.7|228
1706669100000|2024-01-31 02:45:00|8228.5|8225.7|8228.5|8225.7|8230.4|8226.7|8225.5|8221.7|52
1706669400000|2024-01-31 02:50:00|8229.5|8226.7|8228.4|8224.6|8231.5|8228.6|8226.5|8222.7|168
1706669700000|2024-01-31 02:55:00|8228.5|8224.7|8226.5|8223.7|8230.4|8226.7|8225.5|8222.7|73
1706670000000|2024-01-31 03:00:00|8225.5|8222.7|8220.4|8217.6|8227.5|8224.6|8219.4|8215.6|185
1706670300000|2024-01-31 03:05:00|8219.4|8216.6|8215.5|8211.7|8222.4|8219.6|8214.5|8210.7|972
1706670600000|2024-01-31 03:10:00|8214.5|8211.6|8212.5|8208.7|8214.5|8211.7|8210.5|8206.7|142
1706670900000|2024-01-31 03:15:00|8211.5|8207.7|8212.5|8208.7|8213.5|8210.6|8210.5|8207.2|173
1706671200000|2024-01-31 03:20:00|8211.5|8209.7|8213.4|8210.6|8216.4|8212.7|8211.5|8208.6|64
1706671500000|2024-01-31 03:25:00|8213.5|8209.6|8214.4|8210.6|8215.4|8212.1|8212.4|8208.7|29
1706671800000|2024-01-31 03:30:00|8213.4|8211.6|8211.4|8207.6|8214.4|8211.6|8211.4|8207.6|20
1706672100000|2024-01-31 03:35:00|8210.5|8207.7|8210.5|8206.7|8211.5|8208.6|8210.4|8206.6|249
1706672400000|2024-01-31 03:40:00|8210.4|8206.6|8211.4|8207.6|8211.4|8207.7|8210.4|8206.6|27
1706672700000|2024-01-31 03:45:00|8212.4|8208.6|8214.4|8210.6|8214.4|8211.6|8211.4|8208.6|54
1706673000000|2024-01-31 03:50:00|8213.4|8209.6|8216.4|8212.6|8217.4|8213.6|8213.4|8209.6|16
1706673300000|2024-01-31 03:55:00|8215.4|8211.6|8213.4|8209.6|8215.4|8211.6|8212.4|8209.6|28
1706673600000|2024-01-31 04:00:00|8213.5|8209.7|8216.4|8213.6|8217.4|8213.6|8213.4|8209.7|20
1706673900000|2024-01-31 04:05:00|8217.4|8214.6|8218.4|8215.6|8218.4|8215.6|8217.4|8213.6|88
1706674200000|2024-01-31 04:10:00|8217.4|8214.6|8217.4|8214.6|8217.4|8215.6|8217.4|8213.6|116
1706674500000|2024-01-31 04:15:00|8218.4|8213.6|8217.4|8214.6|8218.4|8214.6|8217.4|8213.6|37
1706674800000|2024-01-31 04:20:00|8218.4|8215.6|8219.4|8216.6|8221.4|8218.6|8218.4|8214.6|28
1706675100000|2024-01-31 04:25:00|8220.4|8215.1|8220.4|8216.6|8220.4|8217.6|8217.4|8214.6|328
1706675400000|2024-01-31 04:30:00|8219.4|8217.6|8224.4|8221.6|8225.4|8222.6|8219.4|8215.6|175
1706675700000|2024-01-31 04:35:00|8223.4|8220.6|8224.4|8220.6|8224.4|8220.6|8222.4|8219.6|10
1706676000000|2024-01-31 04:40:00|8223.4|8221.6|8225.4|8221.6|8225.4|8221.6|8223.4|8220.6|12
1706676300000|2024-01-31 04:45:00|8225.9|8222.6|8228.4|8225.6|8228.4|8225.6|8225.9|8222.1|21
1706676600000|2024-01-31 04:50:00|8227.4|8224.6|8227.4|8224.6|8227.4|8224.6|8227.4|8224.6|94
1706676900000|2024-01-31 04:55:00|8228.4|8225.6|8227.4|8224.6|8228.4|8225.6|8227.4|8224.6|38
1706677200000|2024-01-31 05:00:00|8228.4|8225.5|8227.4|8224.6|8228.4|8225.6|8227.4|8224.6|27
1706677500000|2024-01-31 05:05:00|8228.4||8227.4||8228.4||8227.4||82
1706677800000|2024-01-31 05:10:00|8224.4|8220.6|8220.4|8217.6|8225.4|8222.6|8216.4|8213.6|81
1706678100000|2024-01-31 05:15:00|8221.4|8217.5|8219.4|8216.6|8221.4|8218.6|8218.4|8215.6|24
1706678400000|2024-01-31 05:20:00|8219.3|8216.5|8214.4|8210.6|8219.3|8216.5|8213.4|8210.6|326
1706678700000|2024-01-31 05:25:00|8215.4|8211.6|8213.4|8210.6|8216.4|8212.6|8213.4|8210.6|21
1706679000000|2024-01-31 05:30:00|8212.4|8209.6|8229.4|8226.6|8244.4|8240.6|8212.4|8209.5|439
1706679300000|2024-01-31 05:35:00|8230.3|8226.5|8228.3|8225.5|8231.4|8227.6|8220.4|8217.5|163
1706679600000|2024-01-31 05:40:00|8229.3|8226.5|8227.4|8223.6|8230.3|8226.5|8225.3|8222.5|43
1706679900000|2024-01-31 05:45:00|8227.3|8223.5|8228.4|8224.6|8231.3|8227.5|8225.3|8222|58
1706680200000|2024-01-31 05:50:00|8227.4|8223.6|8232.3|8228.5|8236.3|8232.5|8227.3|8223.5|203
1706680500000|2024-01-31 05:55:00|8233.3|8229.5|8233.3|8229.5|8238.3|8234.5|8231.3|8228.5|126
1706680800000|2024-01-31 06:00:00|8233.4|8230.5|8228.3|8224.5|8235.3|8231.5|8225.3|8222.5|152
1706681100000|2024-01-31 06:05:00|8227.3|8223.5|8225.3|8222.5|8228.3|8224.5|8220.3|8216.5|107
1706681400000|2024-01-31 06:10:00|8226.3|8221.5|8226.3|8222.5|8230.3|8226.5|8223.3|8220.5|55
1706681700000|2024-01-31 06:15:00|8225.3|8223.5|8221.3|8217.5|8226.3|8223.5|8218.3|8215.5|357
1706682000000|2024-01-31 06:20:00|8220.3|8216.5|8220.3|8217.5|8224.3|8220.5|8219.3|8216.5|131
1706682300000|2024-01-31 06:25:00|8221.3|8216.5|8222.3|8218.5|8225.3|8221.5|8220.3|8216.5|83
1706682600000|2024-01-31 06:30:00|8221.3|8217.5|8219.3|8215.5|8222.3|8218.5|8216.3|8213.5|309
1706682900000|2024-01-31 06:35:00|8218.3|8216.5|8228.3|8224.5|8228.3|8224.5|8215.3|8211.5|554
1706683200000|2024-01-31 06:40:00|8227.3|8223.5|8227.3|8223.5|8228.3|8224.5|8221.3|8218.5|1060
1706683500000|2024-01-31 06:45:00|8226.3|8224.5|8224.3|8220.5|8227.3|8224.5|8222.3|8218.5|237
1706683800000|2024-01-31 06:50:00|8225.2|8221.4|8228.3|8224.5|8228.3|8224.5|8222.2|8218.5|476
1706684100000|2024-01-31 06:55:00|8228.2|8225.4|8222.3|8219.5|8228.3|8225.5|8221.3|8218.5|983
1706684400000|2024-01-31 07:00:00|8224.3|8220.5|8214.3|8210.5|8228.3|8225.4|8205.3|8201.5|407
1706684700000|2024-01-31 07:05:00|8210.4|8211.5|8214.2|8211.4|8215.3|8212.4|8209.3|8205.5|612
1706685000000|2024-01-31 07:10:00|8215.2|8212.4|8215.2|8212.4|8217.2|8214.4|8213.2|8209.4|118
1706685300000|2024-01-31 07:15:00|8214.2|8210.4|8223.1|8219.3|8224.1|8220.3|8213.2|8209.4|1034
1706685600000|2024-01-31 07:20:00|8222.2|8219.4|8206.2|8203.4|8225.1|8221.4|8204.2|8201.4|500
1706685900000|2024-01-31 07:25:00|8207.2|8202.4|8198.2|8195.4|8207.2|8202.4|8196.2|8193.4|477
1706686200000|2024-01-31 07:30:00|8197.2|8194.4|8204.2|8201.4|8204.2|8201.4|8196.2|8192.4|366
1706686500000|2024-01-31 07:35:00|8205.2|8202.4|8204.2|8200.4|8208.2|8205.4|8202.2|8198.4|191
1706686800000|2024-01-31 07:40:00|8203.2|8199.4|8208.2|8204.4|8210.2|8206.4|8202.2|8199.4|502
1706687100000|2024-01-31 07:45:00|8208.1|8205.4|8202.2|8199.4|8209.2|8206.4|8202.2|8199.4|634
1706687400000|2024-01-31 07:50:00|8202.1|8199.3|8201.2|8197.4|8204.2|8201.4|8199.2|8196.4|212
1706687700000|2024-01-31 07:55:00|8200.2|8196.4|8201.2|8197.4|8202.2|8198.4|8191.2|8187.4|953
1706688000000|2024-01-31 08:00:00|8200.7|8198.4|8216.1|8213.3|8220.1|8217.3|8199.2|8196.4|1125
1706688300000|2024-01-31 08:05:00|8215.2|8211.4|8218.1|8214.3|8223.1|8219.3|8211.1|8208.3|1083
1706688600000|2024-01-31 08:10:00|8219.1|8215.3|8226.1|8223.3|8227.1|8224.3|8215.1|8211.3|1007
1706688900000|2024-01-31 08:15:00|8225.1|8222.3|8216.2|8212.4|8225.1|8222.3|8211.2|8208.3|828
1706689200000|2024-01-31 08:20:00|8216.1|8213.3|8223.1|8219.3|8226.1|8223.3|8209.2|8206.4|804
1706689500000|2024-01-31 08:25:00|8223.2|8220.3|8222.2|8219.4|8233.2|8230.4|8215.2|8212.4|3851
1706689800000|2024-01-31 08:30:00|8223.1|8219.3|8230.1|8227.3|8233.1|8230.3|8218.2|8215.3|2537
1706690100000|2024-01-31 08:35:00|8229.1|8226.3|8239.1|8235.3|8248.1|8244.3|8229.1|8226.3|2377
1706690400000|2024-01-31 08:40:00|8238.1|8236.3|8228.1|8224.3|8238.1|8236.3|8219.1|8216.3|998
1706690700000|2024-01-31 08:45:00|8227.1|8222.3|8219.2|8215.4|8228.2|8225.3|8217.1|8214.3|1076
1706691000000|2024-01-31 08:50:00|8218.2|8216.3|8205.2|8202.4|8219.2|8216.3|8205.1|8202.3|943
1706691300000|2024-01-31 08:55:00|8205.1|8202.3|8203.2|8200.4|8209.2|8206.4|8200.2|8197.4|2984
1706691600000|2024-01-31 09:00:00|8204.2|8201.4|8211.2|8208.4|8215.2|8211.4|8195.2|8191.4|2135
1706691900000|2024-01-31 09:05:00|8210.2|8207.4|8214.2|8211.4|8223.1|8220.3|8210.2|8207.4|1162
1706692200000|2024-01-31 09:10:00|8213.2|8210.4|8192.2|8188.4|8217.2|8214.4|8187.2|8183.4|1375
1706692500000|2024-01-31 09:15:00|8192.1|8189.3|8195.2|8192.4|8196.2|8193.4|8182.2|8179.4|1638
1706692800000|2024-01-31 09:20:00|8197.2|8191.4|8179.2|8175.4|8199.2|8196.4|8174.2|8171.4|1649
1706693100000|2024-01-31 09:25:00|8178.7|8176.4|8171.3|8167.5|8180.2|8177.4|8167.3|8163.5|2765
1706693400000|2024-01-31 09:30:00|8170.3|8167.4|8169.2|8166.4|8175.2|8172.4|8165.2|8162.4|2517
1706693700000|2024-01-31 09:35:00|8168.3|8165.5|8172.2|8169.4|8175.2|8172.4|8161.3|8158.4|1229
1706694000000|2024-01-31 09:40:00|8173.2|8170.4|8165.3|8161.5|8178.3|8175.4|8161.3|8158.4|2428
1706694300000|2024-01-31 09:45:00|8164.3|8162.4|8171.3|8167.5|8173.3|8170.5|8160.3|8157.4|957
1706694600000|2024-01-31 09:50:00|8171.2|8168.4|8166.2|8163.4|8177.2|8173.4|8165.2|8162.4|810
1706694900000|2024-01-31 09:55:00|8165.2|8162.4|8166.2|8163.4|8172.2|8169.4|8162.2|8159.4|776
1706695200000|2024-01-31 10:00:00|8165.2|8162.4|8147.3|8143.5|8166.2|8163.4|8145.8|8142.5|2726
1706695500000|2024-01-31 10:05:00|8146.3|8144.5|8143.3|8140.5|8150.3|8147.5|8140.3|8137.5|1346
1706695800000|2024-01-31 10:10:00|8144.2|8141.4|8157.3|8153.5|8158.3|8155.5|8140.3|8137.5|1350
1706696100000|2024-01-31 10:15:00|8157.2|8153.4|8169.2|8165.4|8172.2|8168.5|8153.3|8149.5|1085
1706696400000|2024-01-31 10:20:00|8168.3|8165.5|8163.3|8160.5|8172.2|8168.5|8160.2|8157.4|813
1706696700000|2024-01-31 10:25:00|8163.2|8160.4|8158.2|8155.4|8164.2|8160.5|8156.2|8153.4|1775
1706697000000|2024-01-31 10:30:00|8157.3|8154.5|8154.3|8151.5|8164.2|8161.4|8149.3|8146.5|1005
1706697300000|2024-01-31 10:35:00|8153.3|8150.5|8154.3|8150.5|8156.3|8153.4|8146.3|8143.5|1382
1706697600000|2024-01-31 10:40:00|8153.3|8150.4|8155.3|8152.5|8168.2|8164.9|8153.2|8149.5|2077
1706697900000|2024-01-31 10:45:00|8155.2|8151.5|8157.3|8154.5|8157.3|8154.5|8152.3|8149.4|412
1706698200000|2024-01-31 10:50:00|8158.2|8155.4|8164.2|8160.4|8174.2|8170.9|8157.2|8154.4|1196
1706698500000|2024-01-31 10:55:00|8163.2|8161.4|8166.2|8163.4|8169.2|8166.4|8161.2|8158.4|869
1706698800000|2024-01-31 11:00:00|8168.1|8164.3|8172.2|8169.4|8173.2|8170.4|8162.2|8158.4|532
1706699100000|2024-01-31 11:05:00|8173.2|8170.4|8171.2|8168.4|8173.2|8170.4|8167.2|8163.4|416
1706699400000|2024-01-31 11:10:00|8172.2|8167.4|8169.2|8165.4|8176.2|8173.4|8167.2|8164.4|1311
1706699700000|2024-01-31 11:15:00|8168.2|8166.4|8166.7|8162.9|8171.2|8168.4|8162.2|8159.4|604
1706700000000|2024-01-31 11:20:00|8167.2|8163.4|8165.2|8161.4|8169.2|8166.4|8163.2|8160.4|327
1706700300000|2024-01-31 11:25:00|8164.2|8162.4|8164.2|8161.4|8167.2|8164.4|8157.3|8154.5|669
1706700600000|2024-01-31 11:30:00|8165.2|8160.4|8173.2|8169.4|8178.2|8175.4|8163.2|8159.4|1360
1706700900000|2024-01-31 11:35:00|8172.2|8168.4|8178.1|8175.3|8183.2|8180.3|8170.2|8167.4|817
1706701200000|2024-01-31 11:40:00|8178.2|8174.3|8170.1|8167.3|8178.2|8175.3|8166.2|8163.3|422
1706701500000|2024-01-31 11:45:00|8171.2|8167.4|8159.2|8155.4|8171.2|8167.4|8158.2|8155.4|304
1706701800000|2024-01-31 11:50:00|8158.2|8156.4|8156.2|8153.4|8160.2|8157.4|8153.2|8150.4|638
1706702100000|2024-01-31 11:55:00|8155.7|8152.4|8161.2|8158.4|8165.1|8162.3|8152.2|8149.4|1016
1706702400000|2024-01-31 12:00:00|8160.7|8157.4|8162.2|8159.4|8165.2|8162.4|8157.2|8154.4|235
1706702700000|2024-01-31 12:05:00|8161.2|8158.4|8164.2|8160.4|8167.2|8164.4|8161.2|8157.4|277
1706703000000|2024-01-31 12:10:00|8163.2|8161.4|8161.2|8158.4|8165.2|8162.4|8159.2|8156.4|410
1706703300000|2024-01-31 12:15:00|8163.2|8160.4|8172.2|8169.4|8178.2|8175.4|8163.2|8160.4|582
1706703600000|2024-01-31 12:20:00|8173.2|8170.3|8173.2|8170.4|8178.2|8175.4|8170.2|8167.4|368
1706703900000|2024-01-31 12:25:00|8172.2|8169.4|8162.1|8159.3|8174|8170.2|8162.1|8159.3|1532
1706704200000|2024-01-31 12:30:00|8161.1|8158.3|8172.1|8168.3|8178.1|8175.3|8158.7|8155.4|1636
1706704500000|2024-01-31 12:35:00|8173.2|8169.4|8177.1|8174.3|8182.1|8179.3|8170.1|8167.3|1103
1706704800000|2024-01-31 12:40:00|8176.1|8173.3|8175.1|8172.3|8179.1|8176.3|8168.1|8164.3|360
1706705100000|2024-01-31 12:45:00|8176.1|8173.3|8172.1|8168.3|8176.1|8173.3|8168.1|8164.3|231
1706705400000|2024-01-31 12:50:00|8171.1|8169.3|8171.1|8168.3|8178.1|8175.3|8171.1|8168.3|421
1706705700000|2024-01-31 12:55:00|8172.1|8169.3|8157.1|8154.3|8172.1|8169.3|8152.1|8149.3|1353
1706706000000|2024-01-31 13:00:00|8158.1|8155.3|8154.2|8151.4|8166.1|8163.3|8151.2|8148.3|2519
1706706300000|2024-01-31 13:05:00|8154.1|8151.3|8141.1|8137.3|8154.1|8151.3|8137.2|8134.4|2182
1706706600000|2024-01-31 13:10:00|8141.2|8138.3|8142.1|8138.3|8154.1|8151.3|8135.1|8132.3|3023
1706706900000|2024-01-31 13:15:00|8141.2|8138.4|8152.2|8149.4|8158.1|8155.3|8139.1|8135.4|1114
1706707200000|2024-01-31 13:20:00|8153.1|8150.3|8161.1|8158.3|8166.1|8162.3|8150.2|8147.4|760
1706707500000|2024-01-31 13:25:00|8160.6|8157.3|8166.1|8163.3|8170.1|8166.3|8157.1|8154.3|1394
1706707800000|2024-01-31 13:30:00|8169|8165.2|8171.2|8168.4|8180.1|8176.3|8168.1|8164.3|2557
1706708100000|2024-01-31 13:35:00|8172.2|8169.4|8179.1|8176.3|8180.1|8176.3|8160.1|8157.3|958
1706708400000|2024-01-31 13:40:00|8178.1|8175.3|8184.1|8181.3|8187.1|8184.3|8167.2|8164.3|2178
1706708700000|2024-01-31 13:45:00|8185.1|8182.3|8198.1|8194.3|8207.1|8203.8|8182.1|8179.3|1890
1706709000000|2024-01-31 13:50:00|8199.1|8195.3|8199.1|8196.3|8201|8198.2|8189.2|8186.4|1225
1706709300000|2024-01-31 13:55:00|8201.1|8198.3|8199.1|8196.3|8207.1|8204.3|8194.1|8191.3|1200
1706709600000|2024-01-31 14:00:00|8200|8197.2|8212.1|8209.3|8217.1|8214.3|8191.1|8188.3|4037
1706709900000|2024-01-31 14:05:00|8213.1|8210.3|8202.1|8199.3|8219.1|8216.3|8198.1|8195.3|1705
1706710200000|2024-01-31 14:10:00|8203.1|8200.3|8217.1|8213.3|8218.1|8215.2|8201.1|8197.3|1710
1706710500000|2024-01-31 14:15:00|8217|8213.2|8222|8219.2|8225|8222.2|8208.1|8205.2|2924
1706710800000|2024-01-31 14:20:00|8221|8218.2|8204.1|8201.3|8222|8219.2|8201.1|8198.3|1455
1706711100000|2024-01-31 14:25:00|8203.1|8200.3|8211|8208.2|8214.1|8211.3|8197.1|8194.2|2602
1706711400000|2024-01-31 14:30:00|8211.1|8208.3|8195|8192.2|8213.1|8210.3|8186|8182.3|1868
1706711700000|2024-01-31 14:35:00|8194|8191.2|8173|8170.2|8197|8194.2|8169.1|8165.3|4009
1706712000000|2024-01-31 14:40:00|8173.1|8170.3|8181.1|8177.3|8181.1|8178.3|8162.1|8159.3|3290
1706712300000|2024-01-31 14:45:00|8180.1|8176.3|8183.1|8180.3|8204.1|8200.3|8177.1|8174.3|3895
1706712600000|2024-01-31 14:50:00|8184.1|8181.3|8174.1|8171.3|8188.1|8185.3|8171.1|8168.3|2093
1706712900000|2024-01-31 14:55:00|8173.2|8170.4|8156.6|8153.8|8174.1|8170.4|8154.1|8150.3|2984
1706713200000|2024-01-31 15:00:00|8156.1|8153.3|8140.1|8137.3|8161.1|8157.8|8137.2|8133.4|2942
1706713500000|2024-01-31 15:05:00|8140.2|8137.4|8118.1|8115.3|8147.1|8143.3|8117.2|8114.4|2925
1706713800000|2024-01-31 15:10:00|8119.1|8115.4|8123.1|8120.3|8130.1|8126.3|8116.1|8113.3|4020
1706714100000|2024-01-31 15:15:00|8124.1|8121.3|8126.1|8123.3|8128.1|8125.3|8108.2|8105.4|3980
1706714400000|2024-01-31 15:20:00|8125.1|8122.3|8119.1|8115.3|8138.1|8135.3|8117.2|8114.3|2911
1706714700000|2024-01-31 15:25:00|8118.1|8116.3|8129.1|8125.3|8133.1|8129.3|8114.1|8111.3|2025
1706715000000|2024-01-31 15:30:00|8127.2|8123.4|8146.1|8143.3|8155|8151.3|8121.1|8113.3|3454
1706715300000|2024-01-31 15:35:00|8146|8143.2|8100.1|8097.3|8152.1|8149.2|8100.1|8097.3|4503
1706715600000|2024-01-31 15:40:00|8101.1|8097.8|8093.2|8090.4|8102.1|8099.3|8087.2|8084.4|7072
1706715900000|2024-01-31 15:45:00|8094.2|8089.9|8117.2|8114.4|8119.2|8116.3|8091.2|8088.3|2504
1706716200000|2024-01-31 15:50:00|8117.1|8114.3|8157|8154.2|8157|8154.2|8117.1|8114.3|4143
1706716500000|2024-01-31 15:55:00|8159.9|8156.1|8173|8170.2|8178|8175.2|8140.1|8136.3|3898
1706716800000|2024-01-31 16:00:00|8172|8169.2|8149|8146.2|8178|8175.2|8145.6|8142.3|3435
1706717100000|2024-01-31 16:05:00|8148.1|8145.3|8155.1|8151.3|8157.1|8154.3|8137.1|8134.3|2285
1706717400000|2024-01-31 16:10:00|8154.6|8152.3|8147.1|8144.3|8161.1|8158.3|8143.1|8139.3|2150
1706717700000|2024-01-31 16:15:00|8148.1|8145.3|8131.2|8128.4|8148.1|8145.3|8125.1|8121.3|3276
1706718000000|2024-01-31 16:20:00|8131.1|8128.3|8127.2|8124.4|8132.2|8129.4|8115.2|8112.4|4724
1706718300000|2024-01-31 16:25:00|8126.2|8123.4|8105.2|8101.4|8131.2|8128.4|8103.2|8100.4|7904
1706718600000|2024-01-31 16:30:00|8106.2|8102.4|8122.1|8119.3|8126.2|8123.3|8091.2|8088.4|4424
1706718900000|2024-01-31 16:35:00|8121.2|8118.3|8103.1|8100.3|8124.2|8121.3|8098.1|8094.3|2802
1706719200000|2024-01-31 16:40:00|8102.6|8099.3|8055.2|8051.4|8111|8108.2|8047.3|8044.4|7757
1706719500000|2024-01-31 16:45:00|8054.2|8050.4|8063.2|8059.4|8073.1|8069.4|8052.2|8049.4|3022
1706719800000|2024-01-31 16:50:00|8063.1|8060.3|8056.2|8053.4|8069.2|8066.4|8055.1|8051.9|2802
1706720100000|2024-01-31 16:55:00|8058.1|8054.3|8083.1|8079.3|8084.1|8081.3|8048.2|8045.4|3413
1706720400000|2024-01-31 17:00:00|8083|8079.2|8108.1|8104.3|8112|8108.2|8080.1|8077.3|4259
1706720700000|2024-01-31 17:05:00|8108|8104.2|8128|8125.2|8130|8127.2|8099|8095.3|2343
1706721000000|2024-01-31 17:10:00|8129|8126.2|8105.1|8101.3|8131.1|8128.3|8100.1|8097.3|1885
1706721300000|2024-01-31 17:15:00|8104.1|8100.3|8084.1|8080.3|8111.6|8107.8|8075.2|8072.4|3698
1706721600000|2024-01-31 17:20:00|8085.1|8081.3|8081.1|8078.3|8092.1|8088.3|8076.1|8072.3|1060
1706721900000|2024-01-31 17:25:00|8082.1|8079.3|8083.1|8080.3|8084.1|8080.3|8063.1|8060.3|1975
1706722200000|2024-01-31 17:30:00|8084.1|8081.2|8070.1|8066.3|8085.1|8082.3|8062|8058.3|1601
1706722500000|2024-01-31 17:35:00|8069.1|8065.3|8075.1|8071.3|8076.1|8073.3|8060.1|8056.8|1143
1706722800000|2024-01-31 17:40:00|8075|8072.2|8075.1|8071.3|8078.1|8075.2|8058.1|8055.3|1762
1706723100000|2024-01-31 17:45:00|8074.1|8071.2|8065.1|8062.3|8077.1|8074.3|8056.1|8052.8|1541
1706723400000|2024-01-31 17:50:00|8065.2|8061.3|8077.1|8074.3|8082|8078.3|8064.1|8061.3|1253
1706723700000|2024-01-31 17:55:00|8078|8075.2|8086|8082.2|8091|8088.2|8078|8074.3|1148
1706724000000|2024-01-31 18:00:00|8085.1|8082.3|8059.1|8055.3|8086|8082.3|8057.1|8053.3|1856
1706724300000|2024-01-31 18:05:00|8059.2|8056.3|8061.1|8058.3|8069.1|8066.3|8059.1|8056.3|1051
1706724600000|2024-01-31 18:10:00|8060.1|8057.3|8057.1|8054.3|8063.1|8060.3|8055.1|8052.3|1701
1706724900000|2024-01-31 18:15:00|8058.1|8055.3|8059.1|8056.3|8066.1|8063.3|8055.1|8052.3|756
1706725200000|2024-01-31 18:20:00|8058.6|8055.3|8057.1|8054.3|8061.1|8058.3|8048.1|8044.3|925
1706725500000|2024-01-31 18:25:00|8057|8054.2|8072|8069.2|8072|8069.2|8056.1|8053.3|778
1706725800000|2024-01-31 18:30:00|8071.1|8068.3|8053.1|8049.3|8071.1|8068.3|8047.1|8044.3|1074
1706726100000|2024-01-31 18:35:00|8052.1|8048.3|8046|8043.2|8053.1|8049.3|8041.1|8038.3|1487
1706726400000|2024-01-31 18:40:00|8046.1|8043.3|8039.1|8035.3|8046.1|8043.3|8029.1|8026.3|2436
1706726700000|2024-01-31 18:45:00|8038.1|8036.3|8057|8053.2|8057|8053.2|8036.1|8033.3|1004
1706727000000|2024-01-31 18:50:00|8056|8054.2|8045|8042.2|8059.1|8056.3|8042|8039.2|942
1706727300000|2024-01-31 18:55:00|8045.9|8043.1|8060.5|8056.7|8061.5|8058.2|8042|8039.2|1275
1706727600000|2024-01-31 19:00:00|8061|8057.2|8068.1|8065.3|8070.1|8067.3|8044|8040.3|2431
1706727900000|2024-01-31 19:05:00|8069|8065.2|8041.1|8038.3|8069|8065.2|8034.1|8030.3|1445
1706728200000|2024-01-31 19:10:00|8042.1|8039.2|8048|8045.2|8055.1|8052.3|8037.1|8034.2|1081
1706728500000|2024-01-31 19:15:00|8048.1|8045.3|8059.1|8056.3|8070.1|8067.3|8044.1|8041.3|2397
1706728800000|2024-01-31 19:20:00|8060.1|8057.2|8047.2|8043.4|8060.1|8057.2|8040.1|8037.3|2165
1706729100000|2024-01-31 19:25:00|8047.1|8043.3|8052.1|8048.3|8060.2|8057.4|8037.1|8033.9|8550
1706729400000|2024-01-31 19:30:00|8051.1|8049.3|8066.1|8063.3|8068.1|8064.3|8046.1|8043.3|3241
1706729700000|2024-01-31 19:35:00|8065.1|8062.3|8070.1|8067.3|8075.1|8072.3|8058.1|8054.8|710
1706730000000|2024-01-31 19:40:00|8071|8068.2|8081.1|8078.3|8083.1|8080.2|8065.1|8062.3|668
1706730300000|2024-01-31 19:45:00|8082.1|8079.3|8074|8070.2|8086.1|8083.2|8071|8068.2|606
1706730600000|2024-01-31 19:50:00|8074.1|8070.3|8074|8071.2|8078|8074.2|8059|8056.2|1229
1706730900000|2024-01-31 19:55:00|8073|8070.2|8065|8062.2|8074|8071.2|8064|8061.2|217
1706731200000|2024-01-31 20:00:00|8066|8064.2|8043|8039.2|8072|8068.2|8041|8038.2|725
1706731500000|2024-01-31 20:05:00|8042|8038.2|8046.1|8043.3|8048|8044.2|8027|8024.2|1043
1706731800000|2024-01-31 20:10:00|8046|8043.2|8054|8051.2|8057|8054.2|8045.1|8042.2|320
1706732100000|2024-01-31 20:15:00|8053.1|8049.3|8057|8053.2|8059|8055.3|8049|8046.2|171
1706732400000|2024-01-31 20:20:00|8054|8051.2|8056|8052.2|8059.1|8056.2|8052|8048.3|451
1706732700000|2024-01-31 20:25:00|8055|8051.3|8060|8056.2|8063.1|8060.2|8053|8050.2|286
1706733000000|2024-01-31 20:30:00|8059|8054.3|8048|8045.2|8059|8055.2|8047|8043.2|167
1706733300000|2024-01-31 20:35:00|8047.1|8044.2|8049|8046.2|8050|8047.2|8040|8036.2|259
1706733600000|2024-01-31 20:40:00|8050|8044.2|8047|8044.2|8054|8051.2|8046|8043.2|338
1706733900000|2024-01-31 20:45:00|8048|8043.2|8046|8043.2|8054|8051.2|8044.1|8041.2|286
1706734200000|2024-01-31 20:50:00|8047|8044.2|8039|8036.2|8049|8046.2|8033|8030.2|420
1706734500000|2024-01-31 20:55:00|8040|8037.2|8046|8042.2|8049|8046.2|8040|8037.2|342
1706734800000|2024-01-31 21:00:00|8046.1|8043.2|8051|8047.2|8051|8048.2|8043|8039.2|154
1706735100000|2024-01-31 21:05:00|8050|8046.2|8042.1|8038.3|8051|8047.2|8040|8036.2|176
1706735400000|2024-01-31 21:10:00|8042.6|8039.3|8042.1|8038.3|8043.1|8040.3|8039|8035.2|279
1706735700000|2024-01-31 21:15:00|8043|8039.2|8042|8038.2|8046|8043.2|8041|8037.3|190
1706736000000|2024-01-31 21:20:00|8042.5|8038.7|8045|8041.2|8048|8045.2|8039|8036.2|86
1706736300000|2024-01-31 21:25:00|8046|8042.2|8044|8040.2|8046|8042.3|8042|8038.2|47
1706736600000|2024-01-31 21:30:00|8043.1|8039.3|8046.9|8043.1|8046.9|8043.2|8042|8039.2|38
1706736900000|2024-01-31 21:35:00|8047|8044.1|8048|8045.2|8049|8046.1|8046|8043.1|42
1706737200000|2024-01-31 21:40:00|8047|8044.2|8042|8038.2|8047.5|8044.2|8041|8038.1|75
1706737500000|2024-01-31 21:45:00|8042.9|8039.1|8047.9|8044.1|8048|8045.2|8042.9|8039.1|108
1706737800000|2024-01-31 21:50:00|8048|8044.2|8049|8045.2|8050|8047.2|8047|8043.2|122
1706738100000|2024-01-31 21:55:00|8049.9|8046.1|8052|8049.2|8052.9|8049.2|8048|8044.7|160
1706738400000|2024-01-31 22:00:00|8052.4|8048.2|8052|8049.2|8058.2|8052.7|8051.9|8048.2|7
1706738700000|2024-01-31 22:05:00|8058|8050.2|8061|8057.2|8061.1|8057.2|8054.5|8049.7|52
1706739000000|2024-01-31 22:10:00|8060.9|8057.1|8070|8067.2|8074.5|8067.2|8055|8051.7|106
1706739300000|2024-01-31 22:15:00|8075.3|8067.5|8075.5|8067.7|8077|8074.2|8073.5|8066.7|58
1706739600000|2024-01-31 22:20:00|8075|8067.2|8069.5|8061.7|8075.5|8069.7|8069.1|8061.7|60
1706739900000|2024-01-31 22:25:00|8069|8061.2|8069|8061.2|8070|8062.2|8069|8061.2|0
1706740200000|2024-01-31 22:30:00|||||||||9
1706740500000|2024-01-31 22:35:00|8068|8065.2|8070|8062.2|8070|8065.2|8066.5|8059.2|2
1706740800000|2024-01-31 22:40:00|8070.5|8062.7|8071|8063.2|8072|8064.2|8070.5|8062.7|33
1706741100000|2024-01-31 22:45:00|8071.5|8063.7|8070|8062.2|8072.5|8064.7|8067.5|8062.2|20
1706741400000|2024-01-31 22:50:00|8071.4|8063.6|8071|8063.2|8075|8069.7|8069|8062.2|49
1706741700000|2024-01-31 22:55:00|8071.5|8063.7|8067.9|8065.1|8072|8069.2|8067.4|8061.6|14
1706749200000|2024-02-01 01:00:00|8050.4|8046.6|8073|8069.2|8074|8070.2|8045.9|8042.1|1154
1706749500000|2024-02-01 01:05:00|8074|8070.2|8090|8086.2|8090|8087.2|8068|8065.2|588
1706749800000|2024-02-01 01:10:00|8089.1|8086.3|8088.1|8084.3|8095|8091.2|8082.1|8079.2|237
1706750100000|2024-02-01 01:15:00|8088|8085.2|8094.1|8090.3|8094.1|8091.2|8088|8085.2|279
1706750400000|2024-02-01 01:20:00|8094|8091.2|8088|8085.2|8095|8091.2|8087|8083.3|198
1706750700000|2024-02-01 01:25:00|8088.1|8085.3|8088|8085.2|8090|8086.2|8085|8082.2|222
1706751000000|2024-02-01 01:30:00|8088.9|8085.1|8102|8098.2|8103.1|8100.2|8086|8082.7|418
1706751300000|2024-02-01 01:35:00|8101.9|8099.1|8099|8095.2|8104|8100.2|8096.9|8093.2|101
1706751600000|2024-02-01 01:40:00|8100|8096.2|8108|8105.2|8108|8105.2|8099.9|8095.2|88
1706751900000|2024-02-01 01:45:00|8109|8106.1|8112|8108.2|8115|8112.2|8106|8103.1|95
1706752200000|2024-02-01 01:50:00|8111.9|8108.1|8114.9|8112.1|8117|8114.2|8106|8103.1|331
1706752500000|2024-02-01 01:55:00|8115|8112.2|8106|8103.2|8118|8115.2|8104|8101.2|466
1706752800000|2024-02-01 02:00:00|8106.1|8102.3|8104|8100.2|8110.1|8107.2|8102|8099.2|259
1706753100000|2024-02-01 02:05:00|8105|8101.2|8114|8111.2|8115|8112.2|8104|8101.2|156
1706753400000|2024-02-01 02:10:00|8113.9|8110.2|8116|8113.2|8118|8115.2|8113|8110.2|183
1706753700000|2024-02-01 02:15:00|8115|8112.2|8111|8107.2|8116|8113.2|8111|8107.2|44
1706754000000|2024-02-01 02:20:00|8110|8106.2|8110.9|8107.1|8111|8108.2|8107|8103.2|43
1706754300000|2024-02-01 02:25:00|8110|8107.2|8112|8108.2|8113|8110|8106|8102.2|139
1706754600000|2024-02-01 02:30:00|8111.9|8108.1|8114.9|8111.1|8116.5|8113.3|8110.9|8107.2|178
1706754900000|2024-02-01 02:35:00|8114|8111.2|8111|8108.2|8114.9|8111.2|8109|8105.2|60
1706755200000|2024-02-01 02:40:00|8110.9|8108.1|8116.9|8113.1|8119.9|8116.1|8110|8107.1|401
1706755500000|2024-02-01 02:45:00|8115.9|8112.1|8117.9|8114.1|8119|8116.2|8112.9|8109.1|61
1706755800000|2024-02-01 02:50:00|8116.9|8112.1|8114.9|8112.1|8117.9|8114.1|8112.9|8110.1|161
1706756100000|2024-02-01 02:55:00|8115|8111.2|8111.9|8109.1|8115.9|8112.2|8111.9|8108.1|59
1706756400000|2024-02-01 03:00:00|8112.9|8110.1|8108.9|8105.1|8114|8111.1|8108.4|8105.1|51
1706756700000|2024-02-01 03:05:00|8107.9|8104.1|8103.9|8101.1|8107.9|8104.1|8102.5|8099.1|75
1706757000000|2024-02-01 03:10:00|8105.9|8102.1|8103.9|8101.1|8105.9|8103.1|8102.9|8099.1|49
1706757300000|2024-02-01 03:15:00|8104.8|8100.1|8098.9|8096.1|8105.9|8102.1|8098.9|8095.2|42
1706757600000|2024-02-01 03:20:00|8099.9|8097.1|8099|8095.2|8102.9|8099.1|8098|8095.1|71
1706757900000|2024-02-01 03:25:00|8098.9|8096.1|8102.9|8099.1|8102.9|8100.1|8098|8095.1|37
1706758200000|2024-02-01 03:30:00|8103|8100.1|8099.9|8097.1|8103|8100.1|8099.9|8097.1|24
1706758500000|2024-02-01 03:35:00|8100|8096.2|8096.9|8094.1|8100.9|8098.1|8096.9|8094.1|237
1706758800000|2024-02-01 03:40:00|8097.9|8093.1|8104.9|8101.1|8104.9|8101.1|8096.9|8093.1|36
1706759100000|2024-02-01 03:45:00|8103.9|8100.1|8109.9|8106.1|8109.9|8107.1|8101.9|8099.1|437
1706759400000|2024-02-01 03:50:00|8108.9|8107.1|8108.9|8105.1|8108.9|8107.1|8106.9|8103.1|33
1706759700000|2024-02-01 03:55:00|8107.9|8106.1|8105.9|8102.1|8107.9|8106.1|8105.9|8102.1|41
1706760000000|2024-02-01 04:00:00|8104.9|8103.1|8097.9|8094.1|8104.9|8103.1|8097.8|8094.1|170
1706760300000|2024-02-01 04:05:00|8098.9|8095.1|8096.8|8094|8098.9|8096.1|8095.9|8093.1|25
1706760600000|2024-02-01 04:10:00|8095.9|8093.1|8092.9|8089.1|8096.9|8093.1|8091.8|8088.1|108
1706760900000|2024-02-01 04:15:00|8092.8|8090|8086.9|8084.1|8092.9|8090|8086.9|8084|56
1706761200000|2024-02-01 04:20:00|8087.9|8085|8085.9|8083.1|8088.9|8086.1|8085.9|8083.1|57
1706761500000|2024-02-01 04:25:00|8086.9|8084.1|8089.9|8087.1|8091.9|8088.1|8085.9|8084.1|37
1706761800000|2024-02-01 04:30:00|8090.9|8086.1|8085.9|8082.1|8090.9|8087.1|8083.9|8080.6|81
1706762100000|2024-02-01 04:35:00|8086.4|8083.1|8085.9|8082.1|8086.9|8083.1|8084.8|8081.1|47
1706762400000|2024-02-01 04:40:00|8084.9|8081.1|8081.9|8078.1|8085.9|8081.1|8080.9|8078.1|26
1706762700000|2024-02-01 04:45:00|8082.9|8079.1|8083.9|8080.1|8083.9|8080.1|8080.9|8077.1|13
1706763000000|2024-02-01 04:50:00|8084.9|8082.1|8083.8|8081|8085.9|8082.1|8083.8|8080.1|89
1706763300000|2024-02-01 04:55:00|8083.9|8080.1|8084.8|8082|8084.8|8082|8082.8|8080|9
1706763600000|2024-02-01 05:00:00|8085.8|8083|8086.8|8083|8087.8|8085|8084.8|8081|14
1706763900000|2024-02-01 05:05:00|8085.9|8083.1|8085.8|8082|8086.8|8084|8083.8|8080|11
1706764200000|2024-02-01 05:10:00|8086.8|8083|8084.8|8081|8086.8|8083|8084.8|8081|16
1706764500000|2024-02-01 05:15:00|8083.8|8080|8084.8|8082|8085.8|8082|8081.8|8079|9
1706764800000|2024-02-01 05:20:00|8085.8|8081|8081.8|8079|8085.8|8082.1|8081.8|8079|27
1706765100000|2024-02-01 05:25:00|8081.9|8078|8081.8|8079|8082.8|8080|8080.8|8078|27
1706765400000|2024-02-01 05:30:00|8080.8|8078|8079.8|8076|8091.8|8088|8076.8|8074|266
1706765700000|2024-02-01 05:35:00|8080.7|8077|8081.8|8078|8081.9|8078.1|8074.9|8072|459
1706766000000|2024-02-01 05:40:00|8080.9|8078.1|8078.9|8075.1|8082.9|8080.1|8077.9|8074.1|32
1706766300000|2024-02-01 05:45:00|8077.9|8074.1|8073.9|8070.1|8078.9|8074.1|8067.9|8064.1|210
1706766600000|2024-02-01 05:50:00|8072.9|8069.1|8070.9|8068.1|8076.9|8073.1|8070.9|8067.1|229
1706766900000|2024-02-01 05:55:00|8069.9|8067.1|8065.9|8062.1|8070.9|8068.1|8063.9|8061.1|318
1706767200000|2024-02-01 06:00:00|8064.9|8062|8074.8|8072|8075.8|8072|8063.9|8061|539
1706767500000|2024-02-01 06:05:00|8075.8|8072.1|8065.8|8062|8075.9|8072.1|8062.8|8060|287
1706767800000|2024-02-01 06:10:00|8064.9|8062.1|8062.9|8060.1|8066.9|8064|8061.9|8059.1|351
1706768100000|2024-02-01 06:15:00|8063.8|8060|8062.9|8059.1|8067.9|8065|8061.8|8058.1|278
1706768400000|2024-02-01 06:20:00|8063.9|8060.1|8063.8|8061|8067.8|8064.1|8062.8|8060|60
1706768700000|2024-02-01 06:25:00|8064.9|8061.1|8063.9|8060.1|8065.9|8062.1|8061.8|8058|77
1706769000000|2024-02-01 06:30:00|8063.8|8061|8068.8|8066|8069.8|8067|8063.8|8061|92
1706769300000|2024-02-01 06:35:00|8067.9|8065.1|8061.9|8058.1|8068.9|8066|8060.8|8058|161
1706769600000|2024-02-01 06:40:00|8061.8|8059|8055.9|8052.1|8062.9|8060|8055.8|8052.1|482
1706769900000|2024-02-01 06:45:00|8054.9|8052|8059.9|8056.1|8061.8|8059|8054.9|8052|257
1706770200000|2024-02-01 06:50:00|8058.9|8056|8056.9|8054.1|8059.9|8056.1|8055.9|8053.1|124
1706770500000|2024-02-01 06:55:00|8057.8|8055|8056.9|8053.1|8058.9|8055.1|8055.9|8052.1|348
1706770800000|2024-02-01 07:00:00|8057.9|8054.1|8061.8|8058|8062.8|8059|8050.8|8047|396
1706771100000|2024-02-01 07:05:00|8062.8|8059|8057.8|8055|8062.8|8060|8057.8|8055|210
1706771400000|2024-02-01 07:10:00|8058.8|8056|8066.7|8063.9|8066.8|8063.9|8058.8|8055|592
1706771700000|2024-02-01 07:15:00|8066.8|8063|8059.8|8057|8069.8|8067|8059.8|8057|1037
1706772000000|2024-02-01 07:20:00|8058.9|8056.1|8056.9|8054.1|8059.8|8057|8055.8|8053|71
1706772300000|2024-02-01 07:25:00|8056.8|8054|8053.8|8051|8057.8|8054.1|8051.8|8049|278
1706772600000|2024-02-01 07:30:00|8052.8|8050|8057.8|8055|8061.8|8059|8052.8|8050|329
1706772900000|2024-02-01 07:35:00|8058.8|8054|8059.8|8057|8061.8|8058.9|8056.8|8053.9|121
1706773200000|2024-02-01 07:40:00|8058.8|8056|8068.7|8064.9|8070.7|8067.9|8056.8|8053.9|300
1706773500000|2024-02-01 07:45:00|8067.8|8065|8062.7|8058.9|8072.8|8069.9|8059.7|8056.9|405
1706773800000|2024-02-01 07:50:00|8061.7|8059.9|8066.7|8063.9|8074.7|8070.9|8061.7|8058.9|564
1706774100000|2024-02-01 07:55:00|8067.7|8064.9|8069.7|8065.9|8071.7|8068|8066.7|8062.9|318
1706774400000|2024-02-01 08:00:00|8068.8|8066|8044.7|8040.9|8068.8|8066|8038.7|8035|2288
1706774700000|2024-02-01 08:05:00|8045.6|8042.8|8034.8|8032|8053.8|8051|8033.8|8031|1141
1706775000000|2024-02-01 08:10:00|8035.8|8031|8029.8|8027|8035.8|8032|8015.9|8013.1|3346
1706775300000|2024-02-01 08:15:00|8029.9|8026.1|8022.8|8020|8034.9|8032|8018.8|8016|2327
1706775600000|2024-02-01 08:20:00|8021.8|8019|8024.8|8021|8036.8|8033.1|8019.8|8017|1178
1706775900000|2024-02-01 08:25:00|8023.8|8020.1|8027.8|8025|8032.8|8030|8020.8|8017|3551
1706776200000|2024-02-01 08:30:00|8028.8|8025.9|8041.8|8039|8046.8|8043|8024.8|8022|4314
1706776500000|2024-02-01 08:35:00|8041.7|8038.9|8019.7|8016.9|8044.8|8041|8016.7|8013.9|1012
1706776800000|2024-02-01 08:40:00|8020.7|8017|8026.6|8022.8|8027.6|8024.8|8014.7|8011.9|1690
1706777100000|2024-02-01 08:45:00|8026.7|8023.8|8032.6|8028.8|8039.6|8035.9|8022.7|8019.9|1097
1706777400000|2024-02-01 08:50:00|8032.7|8029.8|8062.4|8059.6|8062.4|8059.6|8024.6|8020.8|2465
1706777700000|2024-02-01 08:55:00|8062.5|8059.7|8065.5|8062.7|8071.5|8068.7|8058.4|8055.6|1832
1706778000000|2024-02-01 09:00:00|8065.4|8062.6|8090.4|8087.6|8092.4|8089.6|8065.4|8062.1|2531
1706778300000|2024-02-01 09:05:00|8089.4|8086.6|8099.3|8095.5|8103.4|8099.6|8086.4|8083.6|3908
1706778600000|2024-02-01 09:10:00|8099.2|8096.4|8092.4|8089.6|8106.3|8103|8084.4|8081.6|2344
1706778900000|2024-02-01 09:15:00|8093.3|8090.5|8122.2|8118.4|8122.2|8119.4|8093.3|8089.6|6249
1706779200000|2024-02-01 09:20:00|8121.2|8119.3|8110.2|8106.4|8124.1|8120.8|8108.2|8105.4|2543
1706779500000|2024-02-01 09:25:00|8111.2|8107.4|8100.2|8097.4|8114.2|8111.3|8099.2|8096.4|2489
1706779800000|2024-02-01 09:30:00|8099.3|8096.5|8111.2|8108.4|8116.1|8113.3|8097.2|8093.9|1267
1706780100000|2024-02-01 09:35:00|8110.2|8107.4|8112.2|8109.4|8114.2|8111.4|8104.2|8100.5|1436
1706780400000|2024-02-01 09:40:00|8113.1|8109.3|8109.2|8106.4|8127.2|8124.3|8106.2|8103.4|1465
1706780700000|2024-02-01 09:45:00|8110.2|8107.4|8124.2|8121.4|8124.2|8121.4|8104.2|8101.4|927
1706781000000|2024-02-01 09:50:00|8123.2|8120.4|8120.1|8117.3|8126.2|8123.3|8114.2|8111.4|2643
1706781300000|2024-02-01 09:55:00|8120.2|8117.4|8120.1|8117.3|8123.2|8120.3|8111.2|8107.7|1111
1706781600000|2024-02-01 10:00:00|8121.1|8116.4|8112.1|8109.3|8123.2|8120.3|8105.1|8101.3|1176
1706781900000|2024-02-01 10:05:00|8111.1|8107.3|8099.1|8095.3|8119.1|8115.3|8097.1|8094.3|932
1706782200000|2024-02-01 10:10:00|8098.1|8096.3|8115|8112.2|8116|8113.2|8090.6|8086.8|2672
1706782500000|2024-02-01 10:15:00|8116|8113.2|8128|8125.2|8129.1|8126.2|8112|8108.2|1542
1706782800000|2024-02-01 10:20:00|8127.1|8124.3|8125|8121.2|8133|8130.2|8120.9|8117.2|5117
1706783100000|2024-02-01 10:25:00|8124.9|8121.1|8121.9|8118.1|8126.9|8124.1|8110|8107.2|1605
1706783400000|2024-02-01 10:30:00|8121|8118.2|8115.9|8112.1|8122.9|8120.1|8106|8103.2|1338
1706783700000|2024-02-01 10:35:00|8115|8112.2|8123.9|8120.1|8123.9|8121.1|8109.9|8107.1|913
1706784000000|2024-02-01 10:40:00|8123|8121.1|8135.8|8133|8138.9|8136|8117.9|8115.1|1309
1706784300000|2024-02-01 10:45:00|8135.9|8133.1|8129.9|8126.1|8135.9|8133.1|8123.9|8121.1|739
1706784600000|2024-02-01 10:50:00|8131.8|8127.1|8122.9|8120.1|8133.9|8131.1|8121.9|8119.1|732
1706784900000|2024-02-01 10:55:00|8121.9|8119.1|8108|8104.2|8121.9|8120.1|8105|8102.2|1823
1706785200000|2024-02-01 11:00:00|8105.9|8103.1|8114.9|8111.1|8116.9|8113.2|8102.9|8099.1|331
1706785500000|2024-02-01 11:05:00|8115.9|8112.1|8112.9|8110.1|8118.9|8116.1|8108|8104.7|809
1706785800000|2024-02-01 11:10:00|8114|8110.2|8120.9|8117.1|8123.9|8120.2|8112.9|8109.2|420
1706786100000|2024-02-01 11:15:00|8121|8117.2|8119|8116.2|8126.4|8123.1|8119|8116.1|1995
1706786400000|2024-02-01 11:20:00|8120|8116.1|8116.4|8112.6|8122|8119.2|8115|8112.2|275
1706786700000|2024-02-01 11:25:00|8116|8112.2|8114|8110.2|8120|8117.2|8109.1|8106.2|454
1706787000000|2024-02-01 11:30:00|8113|8110.3|8113|8110.2|8114.1|8111.2|8105|8102.2|783
1706787300000|2024-02-01 11:35:00|8113.1|8110.3|8121|8118.2|8122|8119.2|8113.1|8110.3|354
1706787600000|2024-02-01 11:40:00|8120|8117.2|8135.1|8132.3|8140|8137.2|8120|8117.2|2790
1706787900000|2024-02-01 11:45:00|8136.1|8132.2|8120.1|8117.3|8136.1|8132.2|8120.1|8117.3|742
1706788200000|2024-02-01 11:50:00|8121|8117.2|8124.9|8121.1|8130|8126.2|8118|8114.2|1127
1706788500000|2024-02-01 11:55:00|8125|8121.2|8115.1|8112.3|8125.1|8122.3|8115.1|8112.2|448
1706788800000|2024-02-01 12:00:00|8115|8112.2|8121.1|8117.3|8133.1|8130.2|8096|8092.3|2053
1706789100000|2024-02-01 12:05:00|8120.1|8116.3|8118|8114.2|8123.1|8120.2|8105|8102.2|1286
1706789400000|2024-02-01 12:10:00|8117|8115.1|8121.9|8119.1|8126|8123.1|8113|8110.1|832
1706789700000|2024-02-01 12:15:00|8120.9|8118.1|8118|8114.2|8129.4|8126.1|8115.9|8113.1|1506
1706790000000|2024-02-01 12:20:00|8117|8115.2|8090|8087.2|8117|8115.2|8086|8083.2|1622
1706790300000|2024-02-01 12:25:00|8091|8086.2|8085.9|8083.1|8091|8088.2|8079|8076.1|793
1706790600000|2024-02-01 12:30:00|8086.9|8084.1|8101.9|8099.1|8104.9|8101.1|8084.9|8081.1|1686
1706790900000|2024-02-01 12:35:00|8102.9|8100.1|8090.9|8088.1|8103.9|8100.6|8088.9|8086.1|370
1706791200000|2024-02-01 12:40:00|8089.9|8087.1|8090.9|8088.1|8093.9|8090.1|8086.9|8083.1|241
1706791500000|2024-02-01 12:45:00|8090|8086.2|8085.8|8083|8093.8|8091|8082.9|8080.1|535
1706791800000|2024-02-01 12:50:00|8086.8|8084|8091.8|8089|8092.8|8089.1|8072.9|8070|637
1706792100000|2024-02-01 12:55:00|8092.8|8089.1|8089.9|8087.1|8101.9|8098.1|8087.9|8085.1|1073
1706792400000|2024-02-01 13:00:00|8089.8|8087|8120.8|8117|8125.9|8123.1|8087.8|8084.1|1946
1706792700000|2024-02-01 13:05:00|8120.9|8118|8116.8|8113|8124.8|8122|8107.8|8104.1|1932
1706793000000|2024-02-01 13:10:00|8117.3|8114|8127.8|8124|8128.3|8125|8114.8|8110|1227
1706793300000|2024-02-01 13:15:00|8126.9|8125|8129.8|8126|8129.8|8126|8121.8|8118|599
1706793600000|2024-02-01 13:20:00|8130.8|8127|8127.8|8125|8133.8|8130|8124.8|8122|597
1706793900000|2024-02-01 13:25:00|8126.8|8124|8132.8|8130|8137.8|8134.9|8126.8|8124|705
1706794200000|2024-02-01 13:30:00|8133.8|8131|8133.9|8131.1|8142.8|8140|8129.8|8127|1197
1706794500000|2024-02-01 13:35:00|8132.9|8130.1|8127.9|8124.1|8137.8|8135|8117.9|8115.1|1010
1706794800000|2024-02-01 13:40:00|8127.8|8125|8134.3|8130.5|8137.8|8134.9|8118.8|8116|1501
1706795100000|2024-02-01 13:45:00|8133.8|8130|8121.8|8119|8138.8|8136|8114.8|8112|1607
1706795400000|2024-02-01 13:50:00|8122.8|8120|8114.8|8112|8127.8|8125|8114.8|8111|984
1706795700000|2024-02-01 13:55:00|8115.8|8113|8131.7|8127.9|8134.7|8131.9|8114.8|8112|3701
1706796000000|2024-02-01 14:00:00|8132.7|8128.9|8125.6|8122.8|8142.7|8139.9|8114.7|8111.9|1457
1706796300000|2024-02-01 14:05:00|8125.7|8121.9|8102.7|8098.9|8130.7|8127.8|8100.7|8096.9|1279
1706796600000|2024-02-01 14:10:00|8101.7|8097.9|8107.7|8104.9|8113.7|8110.8|8092.8|8089.9|1308
1706796900000|2024-02-01 14:15:00|8108.6|8105.8|8099.7|8095.9|8115.7|8111.9|8090.7|8087.9|953
1706797200000|2024-02-01 14:20:00|8100.6|8096.8|8072.9|8070.1|8106.7|8103.9|8070.9|8068.1|3453
1706797500000|2024-02-01 14:25:00|8073.8|8071|8115.7|8111.9|8115.7|8111.9|8062.9|8060.1|5705
1706797800000|2024-02-01 14:30:00|8117.7|8112.9|8130.6|8126.8|8145.7|8142.9|8109.7|8106|4009
1706798100000|2024-02-01 14:35:00|8130.7|8126.9|8137.7|8134.9|8140.7|8136.9|8119.7|8116.9|1487
1706798400000|2024-02-01 14:40:00|8137.8|8135|8128.8|8126|8145.7|8142.9|8127.8|8124.9|1801
1706798700000|2024-02-01 14:45:00|8128.7|8125.9|8117.9|8115.1|8144.7|8141.9|8116.9|8113.1|2747
1706799000000|2024-02-01 14:50:00|8116.9|8114.1|8101.8|8098|8123.9|8121.1|8098.9|8095.6|2049
1706799300000|2024-02-01 14:55:00|8101.9|8099.1|8103.9|8100.1|8111.8|8109|8098.9|8096.1|2801
1706799600000|2024-02-01 15:00:00|8103.8|8100|8130.9|8128.1|8134.9|8132.1|8087.9|8085.1|2462
1706799900000|2024-02-01 15:05:00|8130.8|8128|8148.9|8146.1|8153.4|8150.1|8129.9|8127.1|2814
1706800200000|2024-02-01 15:10:00|8148.8|8146|8148.8|8146|8152.8|8150|8143.1|8140.3|2160
1706800500000|2024-02-01 15:15:00|8149.8|8147|8143.8|8140|8152.8|8150|8133.8|8131|1458
1706800800000|2024-02-01 15:20:00|8142.8|8141|8136.8|8134|8150.7|8147|8129.9|8127|2021
1706801100000|2024-02-01 15:25:00|8137.3|8133|8126.7|8122.9|8140.8|8137|8124.8|8121.9|2019
1706801400000|2024-02-01 15:30:00|8126.8|8123|8114.7|8111.9|8138.7|8135.9|8110.8|8108|2051
1706801700000|2024-02-01 15:35:00|8114.6|8111.8|8101.7|8098.9|8121.7|8118.8|8096.7|8093|2622
1706802000000|2024-02-01 15:40:00|8100.7|8097.9|8111.8|8108|8115.7|8112.9|8094.7|8091.9|2472
1706802300000|2024-02-01 15:45:00|8110.7|8107.9|8127.6|8124.8|8132.6|8129.8|8107.7|8104.9|6875
1706802600000|2024-02-01 15:50:00|8128.6|8123.8|8099.6|8095.8|8131.5|8127.8|8088.6|8085.8|2734
1706802900000|2024-02-01 15:55:00|8098.6|8094.9|8092.7|8089.9|8105.6|8102.8|8090.6|8087.8|1593
1706803200000|2024-02-01 16:00:00|8092.6|8089.8|8077.6|8074.8|8100.6|8096.8|8073.6|8069.9|4090
1706803500000|2024-02-01 16:05:00|8078.5|8075.7|8089.6|8086.8|8092.7|8089.8|8068.6|8065.8|2437
1706803800000|2024-02-01 16:10:00|8088.7|8085.9|8110.6|8107.8|8110.6|8107.8|8082.7|8079.8|1897
1706804100000|2024-02-01 16:15:00|8111.5|8107.7|8112.5|8109.7|8118.5|8114.8|8096.7|8093.8|2450
1706804400000|2024-02-01 16:20:00|8113.5|8110.7|8120.5|8116.7|8123.9|8120.7|8108.5|8105.7|1890
1706804700000|2024-02-01 16:25:00|8121.4|8117.6|8139.6|8136.8|8143.5|8140.7|8106.5|8102.7|6371
1706805000000|2024-02-01 16:30:00|8139.5|8136.7|8121.5|8117.7|8150.6|8147.2|8115.6|8112.8|4894
1706805300000|2024-02-01 16:35:00|8121|8118.7|8134.6|8131.8|8143.6|8140.8|8121|8117.7|1557
1706805600000|2024-02-01 16:40:00|8134.5|8131.7|8133.6|8130.8|8142.5|8138.7|8128.6|8125.8|1478
1706805900000|2024-02-01 16:45:00|8134.6|8131.8|8130.5|8127.7|8139.6|8136.8|8127.6|8124.8|941
1706806200000|2024-02-01 16:50:00|8130.6|8127.8|8129.6|8126.8|8134.7|8131.9|8115.6|8112.8|1164
1706806500000|2024-02-01 16:55:00|8128.7|8125.8|8133.5|8129.7|8133.6|8130.8|8115.7|8112.4|1333
1706806800000|2024-02-01 17:00:00|8133.6|8129.8|8143.6|8140.8|8149.6|8145.8|8133.5|8129.8|1531
1706807100000|2024-02-01 17:05:00|8144.6|8141.7|8144.6|8140.8|8148.5|8145.7|8137.6|8134.8|1567
1706807400000|2024-02-01 17:10:00|8144.5|8141.7|8139.5|8135.7|8151.5|8148.7|8133.5|8129.8|1233
1706807700000|2024-02-01 17:15:00|8140.5|8136.7|8139.5|8136.7|8143.5|8139.8|8135.5|8132.7|1661
1706808000000|2024-02-01 17:20:00|8140.4|8137.6|8139.5|8135.7|8142.5|8139.7|8132.4|8129.6|1316
1706808300000|2024-02-01 17:25:00|8139.4|8135.6|8139.5|8135.7|8146.5|8142.7|8134.5|8131.7|724
1706808600000|2024-02-01 17:30:00|8139.4|8135.6|8137.4|8133.6|8146.5|8143.7|8133.5|8130.2|861
1706808900000|2024-02-01 17:35:00|8137.5|8133.7|8049.6|8046.8|8139.5|8136.2|8045.7|8042.9|8170
1706809200000|2024-02-01 17:40:00|8048.6|8045.8|7959.9|7956.1|8063.6|8059.8|7953|7949.7|15433
1706809500000|2024-02-01 17:45:00|7959.8|7957|7910|7906.2|7960.9|7958|7908|7905.2|11990
1706809800000|2024-02-01 17:50:00|7909.9|7906.1|7930.9|7928.1|7933|7930.1|7875.9|7873.1|11777
1706810100000|2024-02-01 17:55:00|7931.9|7929.1|7882.9|7880.1|7931.9|7929.1|7871|7868.2|7432
1706810400000|2024-02-01 18:00:00|7882|7879.1|7879.1|7876.3|7917|7913.2|7866.7|7862.9|8573
1706810700000|2024-02-01 18:05:00|7878.2|7875.4|7894.1|7891.3|7911|7907.2|7873.6|7869.8|5573
1706811000000|2024-02-01 18:10:00|7893.1|7890.3|7895|7891.2|7906|7902.2|7878.1|7874.8|2902
1706811300000|2024-02-01 18:15:00|7894|7892.2|7970.8|7968|7978.8|7976|7894|7891.2|7975
1706811600000|2024-02-01 18:20:00|7971.8|7968.1|7977.7|7974.9|7996.7|7993.9|7961.8|7959|7133
1706811900000|2024-02-01 18:25:00|7978.7|7976.9|8008.4|8004.6|8011.4|8008.6|7972.7|7968.9|6314
1706812200000|2024-02-01 18:30:00|8007.4|8003.6|7970.3|7966.5|8012.4|8008.6|7933.6|7930.8|6861
1706812500000|2024-02-01 18:35:00|7970.4|7966.6|8029.4|8025.6|8049.4|8046.6|7968.9|7965.1|10051
1706812800000|2024-02-01 18:40:00|8029.5|8025.7|8023.5|8019.7|8044.5|8041.7|8000.6|7997.8|5183
1706813100000|2024-02-01 18:45:00|8026.5|8023.7|8030.5|8026.7|8047.5|8044.7|8019.5|8015.7|2328
1706813400000|2024-02-01 18:50:00|8029.6|8026.8|7972.7|7968.9|8031.5|8027.7|7971.7|7968.8|3447
1706813700000|2024-02-01 18:55:00|7974.7|7969.9|7936.9|7934.1|7979.7|7976.9|7933.8|7931|4760
1706814000000|2024-02-01 19:00:00|7937.8|7933.1|7946.8|7943|7956.8|7954|7933.9|7931|3024
1706814300000|2024-02-01 19:05:00|7946.7|7942.9|7920.8|7917|7946.8|7943.9|7915.9|7912.1|3774
1706814600000|2024-02-01 19:10:00|7920.9|7918.1|7887|7883.2|7923.8|7920.1|7885|7881.8|7599
1706814900000|2024-02-01 19:15:00|7886.1|7883.3|7888|7885.2|7892|7889.2|7874.1|7871.2|5344
1706815200000|2024-02-01 19:20:00|7887.1|7884.3|7878|7875.2|7896|7893.2|7868|7864.2|3459
1706815500000|2024-02-01 19:25:00|7879|7876.2|7874.9|7872.1|7885|7882.2|7859.4|7856.6|8734
1706815800000|2024-02-01 19:30:00|7875.9|7872.6|7883.9|7880.1|7884.9|7881.1|7859.9|7856.1|3617
1706816100000|2024-02-01 19:35:00|7884|7881.1|7919.8|7916|7920.8|7918|7883.9|7880.1|2673
1706816400000|2024-02-01 19:40:00|7920.7|7916.9|7916.8|7913|7920.8|7918|7910.3|7907|1020
1706816700000|2024-02-01 19:45:00|7916.7|7913.9|7906.8|7904|7920.8|7918|7903.9|7899|739
1706817000000|2024-02-01 19:50:00|7907.8|7905|7894.9|7891.1|7908.8|7906|7884.9|7882.1|825
1706817300000|2024-02-01 19:55:00|7893.9|7890.1|7896.9|7894.1|7901|7898.1|7892.9|7890.1|343
1706817600000|2024-02-01 20:00:00|7897.9|7894.2|7898.9|7896.1|7900.9|7898.1|7882.9|7880.1|1017
1706817900000|2024-02-01 20:05:00|7898.8|7896|7898.8|7895|7905.8|7903|7891.9|7889.1|740
1706818200000|2024-02-01 20:10:00|7897.8|7894.9|7897.8|7894|7900.8|7897|7893.8|7891|171
1706818500000|2024-02-01 20:15:00|7896.8|7893|7892.8|7889|7897.8|7894|7889.8|7887|315
1706818800000|2024-02-01 20:20:00|7891.8|7888|7893.8|7890|7893.9|7891.1|7886.8|7884|192
1706819100000|2024-02-01 20:25:00|7893.9|7890.1|7885.8|7882|7893.9|7891|7882.8|7879|277
1706819400000|2024-02-01 20:30:00|7886.7|7882.9|7882.9|7879.1|7890.8|7887|7879.8|7877|590
1706819700000|2024-02-01 20:35:00|7881.9|7878.1|7883.8|7880|7883.8|7880|7873.9|7871.1|443
1706820000000|2024-02-01 20:40:00|7883.9|7880.1|7886.9|7883.1|7892.9|7889.1|7883.9|7880.1|336
1706820300000|2024-02-01 20:45:00|7885.9|7882.1|7878.9|7876.1|7893.8|7890|7878.8|7876|515
1706820600000|2024-02-01 20:50:00|7879.8|7877|7874.9|7871.1|7880.8|7877.1|7867.9|7865.1|1012
1706820900000|2024-02-01 20:55:00|7874|7871.2|7873|7869.2|7874.9|7872.1|7867|7864.2|974
1706821200000|2024-02-01 21:00:00|7872|7868.2|7879|7875.2|7881|7877.2|7871|7868.2|558
1706821500000|2024-02-01 21:05:00|7878.9|7876.1|7890.9|7887.1|7891.9|7888.2|7878.9|7875.2|292
1706821800000|2024-02-01 21:10:00|7891.9|7888.1|7891.9|7889.1|7896.9|7893.2|7890.9|7887.1|246
1706822100000|2024-02-01 21:15:00|7892.9|7888.1|7889.9|7887.1|7893.9|7891.1|7889.9|7886.1|148
1706822400000|2024-02-01 21:20:00|7889.8|7887|7889.9|7886.1|7894|7890.2|7887.9|7884.1|87
1706822700000|2024-02-01 21:25:00|7888.9|7885.2|7891.9|7888.1|7893.9|7891.1|7888|7885.2|153
1706823000000|2024-02-01 21:30:00|7892.9|7889.1|7887.9|7884.1|7892.9|7889.1|7882.9|7880.1|89
1706823300000|2024-02-01 21:35:00|7886.9|7885.1|7888.5|7884.7|7894|7891.1|7884|7880.2|124
1706823600000|2024-02-01 21:40:00|7888|7884.2|7891.9|7888.1|7893|7890.2|7887|7884.2|123
1706823900000|2024-02-01 21:45:00|7890.9|7888.2|7888.9|7885.1|7894|7890.2|7886.9|7884.1|202
1706824200000|2024-02-01 21:50:00|7889|7885.2|7889.9|7887.1|7891.9|7889.1|7888|7884.2|264
1706824500000|2024-02-01 21:55:00|7891.3|7887.5|7883.9|7881.1|7891.3|7887.5|7881.5|7876.2|165
1706824800000|2024-02-01 22:00:00|7885.9|7878.1|7896.9|7889.1|7896.9|7889.6|7885.4|7877.6|18
1706825100000|2024-02-01 22:05:00|7896.4|7888.6|7896.4|7888.6|7896.9|7889.1|7896.4|7888.6|0
1706825400000|2024-02-01 22:10:00|7895.9|7888.1|7896.9|7889.1|7896.9|7889.7|7893.5|7888.1|2
1706825700000|2024-02-01 22:15:00|7897.4|7889.6|7897.5|7889.7|7898.5|7890.7|7897.4|7889.6|2
1706826000000|2024-02-01 22:20:00|7897.4|7889.6|7896.9|7889.1|7897.4|7889.6|7896.9|7889.1|0
1706826300000|2024-02-01 22:25:00|7896.3|7892.5|7897.9|7894.1|7897.9|7894.1|7896.3|7892.5|0
1706826600000|2024-02-01 22:30:00|7896.5|7892.7|7890.9|7883.1|7897.9|7895.1|7888.9|7883.1|9
1706826900000|2024-02-01 22:35:00|7887.9|7884.1|7885.9|7878.1|7887.9|7884.1|7883.5|7875.7|4
1706827200000|2024-02-01 22:40:00|7879.9|7876.1|7883.9|7876.1|7883.9|7876.1|7876.9|7872.6|12
1706827500000|2024-02-01 22:45:00|7877.9|7875.1|7882.4|7874.6|7883.9|7876.1|7875.9|7871.1|8
1706827800000|2024-02-01 22:50:00|7882.9|7875.1|7883.5|7879.7|7883.9|7879.7|7882.8|7875.1|8
1706828100000|2024-02-01 22:55:00|7883.4|7879.6|7886.9|7879.1|7886.9|7879.6|7878.9|7875.1|36
1706835600000|2024-02-02 01:00:00|7916.8|7914|7938.6|7935.8|7941.7|7937.9|7913.8|7910.6|870
1706835900000|2024-02-02 01:05:00|7937.8|7934|7931.6|7928.8|7939.6|7935.8|7929.6|7925.8|345
1706836200000|2024-02-02 01:10:00|7929.7|7926.9|7934.6|7931.8|7939.5|7935.8|7929.5|7926.7|567
1706836500000|2024-02-02 01:15:00|7935.5|7931.7|7941.6|7938.8|7942|7938.8|7933.6|7929.8|271
1706836800000|2024-02-02 01:20:00|7941.5|7937.7|7934.6|7931.8|7941.5|7937.8|7932.5|7929.7|502
1706837100000|2024-02-02 01:25:00|7935.6|7930.8|7936.5|7932.7|7938.6|7934.8|7933.6|7930.8|118
1706837400000|2024-02-02 01:30:00|7937.5|7934.7|7931.5|7927.7|7940.5|7937.7|7922.6|7919.7|286
1706837700000|2024-02-02 01:35:00|7930.5|7926.7|7927.5|7924.7|7930.5|7927.7|7925.4|7921.6|235
1706838000000|2024-02-02 01:40:00|7926.5|7923.7|7922.5|7919.7|7927.5|7924.7|7921.6|7918.7|271
1706838300000|2024-02-02 01:45:00|7923.5|7920.7|7917.5|7913.7|7925.5|7922.7|7914.5|7910.7|402
1706838600000|2024-02-02 01:50:00|7918.4|7914.6|7918.4|7914.6|7921.4|7918.5|7915.4|7911.7|468
1706838900000|2024-02-02 01:55:00|7918.5|7915.7|7931.3|7927.5|7931.3|7927.5|7918.5|7915.6|110
1706839200000|2024-02-02 02:00:00|7930.3|7926.5|7929.4|7925.6|7931.9|7928.6|7925.3|7922.5|349
1706839500000|2024-02-02 02:05:00|7928.4|7926.6|7931.4|7927.6|7933.4|7929.6|7927.3|7923.6|110
1706839800000|2024-02-02 02:10:00|7931.3|7928.5|7922.4|7918.6|7931.4|7928.5|7922.3|7918.6|254
1706840100000|2024-02-02 02:15:00|7922.3|7918.5|7921.4|7917.6|7925.4|7922.5|7920.4|7917.6|96
1706840400000|2024-02-02 02:20:00|7921.3|7918.5|7920.5|7916.7|7923.4|7919.6|7919.4|7915.6|75
1706840700000|2024-02-02 02:25:00|7919.5|7916.6|7919.5|7916.7|7922.4|7918.6|7918.4|7915.6|41
1706841000000|2024-02-02 02:30:00|7920.4|7916.6|7923.4|7919.6|7925.4|7922.6|7920.4|7916.6|143
1706841300000|2024-02-02 02:35:00|7922.4|7918.7|7919.4|7916.6|7923.4|7919.6|7914.4|7911.6|133
1706841600000|2024-02-02 02:40:00|7919.5|7915.7|7926.4|7923.6|7928.4|7924.6|7917.4|7914.6|640
1706841900000|2024-02-02 02:45:00|7927.4|7922.6|7930.4|7926.6|7930.4|7926.6|7920.4|7916.6|215
1706842200000|2024-02-02 02:50:00|7929.4|7925.6|7917.4|7913.6|7930.4|7926.6|7915.4|7911.6|151
1706842500000|2024-02-02 02:55:00|7916.4|7912.6|7922.3|7918.5|7924.3|7920.6|7915.4|7912.6|63
1706842800000|2024-02-02 03:00:00|7921.4|7918.6|7923.3|7920.5|7925.3|7921.5|7918.4|7915.5|112
1706843100000|2024-02-02 03:05:00|7924.3|7921.5|7925.3|7922.5|7927.3|7924.5|7924.3|7920.5|105
1706843400000|2024-02-02 03:10:00|7925.2|7922.4|7923.2|7919.4|7925.3|7922.4|7918.3|7914.5|119
1706843700000|2024-02-02 03:15:00|7922.2|7919.5|7921.2|7917.4|7924.2|7920.5|7919.2|7916.4|20
1706844000000|2024-02-02 03:20:00|7920.3|7917.5|7921.3|7918.5|7923.3|7920.5|7919.3|7915.6|145
1706844300000|2024-02-02 03:25:00|7922.2|7918.4|7920.3|7916.5|7922.2|7918.5|7917.4|7914.5|75
1706844600000|2024-02-02 03:30:00|7920.4|7917.5|7924.3|7920.5|7924.3|7920.6|7920.4|7917.5|53
1706844900000|2024-02-02 03:35:00|7923.3|7921.5|7924.3|7920.5|7926.2|7922.5|7923.3|7920.5|179
1706845200000|2024-02-02 03:40:00|7923.4|7920.6|7920.3|7917.5|7924.3|7920.6|7919.3|7916.4|42
1706845500000|2024-02-02 03:45:00|7919.4|7916.5|7921.3|7917.5|7921.4|7918.6|7919.3|7916.5|147
1706845800000|2024-02-02 03:50:00|7920.4|7917.6|7917.3|7914.5|7921.3|7917.6|7916.4|7913.6|160
1706846100000|2024-02-02 03:55:00|7917.4|7914.6|7910.5|7907.7|7917.4|7914.6|7907.4|7903.7|203
1706846400000|2024-02-02 04:00:00|7909.5|7906.7|7907.5|7903.7|7913.4|7909.6|7905.5|7902.7|82
1706846700000|2024-02-02 04:05:00|7906.5|7902.7|7905.5|7902.7|7907.5|7903.7|7905.5|7902.7|38
1706847000000|2024-02-02 04:10:00|7904.6|7901.7|7905.5|7902.7|7906.5|7903.7|7904.5|7900.8|67
1706847300000|2024-02-02 04:15:00|7906.5|7903.7|7908.5|7904.7|7908.5|7905.7|7906.5|7903.6|19
1706847600000|2024-02-02 04:20:00|7908.4|7905.7|7907.4|7903.6|7908.5|7905.7|7906.4|7903.6|78
1706847900000|2024-02-02 04:25:00|7906.4|7902.6|7906.4|7902.6|7906.5|7903.6|7905.5|7902.6|14
1706848200000|2024-02-02 04:30:00|7907.4|7903.6|7908.4|7905.6|7909.5|7906.6|7906.4|7903.6|74
1706848500000|2024-02-02 04:35:00|7909.4|7904.6|7908.4|7905.6|7909.4|7905.6|7907.4|7903.6|65
1706848800000|2024-02-02 04:40:00|7908.5|7904.7|7908.5|7905.7|7912.4|7908.6|7908.4|7904.7|34
1706849100000|2024-02-02 04:45:00|7908.4|7905.6|7906.4|7902.6|7908.4|7905.6|7905.4|7901.6|72
1706849400000|2024-02-02 04:50:00|7905.4|7905.6|7908.4|7904.6|7909.4|7906.1|7905.4|7903.6|75
1706849700000|2024-02-02 04:55:00|7907.4|7903.6|7911.4|7907.6|7911.4|7907.6|7907.4|7903.6|17
1706850000000|2024-02-02 05:00:00|7910.4|7908.6|7906.4|7902.6|7912.4|7908.6|7905.4|7902.6|38
1706850300000|2024-02-02 05:05:00|7907.4|7903.6|7903.4|7900.6|7907.4|7903.6|7902.4|7898.6|98
1706850600000|2024-02-02 05:10:00|7902.5|7899.6|7907.4|7903.6|7907.4|7903.6|7902.4|7898.7|30
1706850900000|2024-02-02 05:15:00|7906.4|7902.6|7907.4|7904.6|7908.5|7905.5|7905.4|7902.5|171
1706851200000|2024-02-02 05:20:00|7907.5|7903.6|7913.3|7909.5|7914.4|7911.5|7907.4|7903.6|77
1706851500000|2024-02-02 05:25:00|7912.4|7909.6|7915.3|7911.5|7915.3|7912.5|7912.3|7908.5|17
1706851800000|2024-02-02 05:30:00|7914.3|7909.5|7909.3|7905.5|7915.2|7911.5|7908.4|7905.5|74
1706852100000|2024-02-02 05:35:00|7909.2|7906.5|7907.3|7903.5|7911.3|7907.6|7905.3|7902.5|170
1706852400000|2024-02-02 05:40:00|7906.3|7902.5|7898.4|7895.6|7907.3|7903.6|7898.4|7895.5|153
1706852700000|2024-02-02 05:45:00|7899.3|7895.5|7902.4|7898.6|7903.3|7899.6|7896.4|7893.5|156
1706853000000|2024-02-02 05:50:00|7902.3|7898.5|7898.4|7895.6|7902.3|7898.6|7897.3|7894.5|124
1706853300000|2024-02-02 05:55:00|7899.3|7895.5|7895.4|7892.6|7899.4|7896|7895.4|7892.5|67
1706853600000|2024-02-02 06:00:00|7894.4|7891.6|7888.4|7885.6|7894.4|7892.6|7888.3|7885.5|219
1706853900000|2024-02-02 06:05:00|7887.4|7883.6|7890.8|7887|7891.4|7888.6|7885.4|7881.6|237
1706854200000|2024-02-02 06:10:00|7890.3|7886.5|7894.3|7890.5|7896.3|7892.6|7888.3|7884.5|228
1706854500000|2024-02-02 06:15:00|7893.4|7890.6|7883.4|7879.6|7894.3|7890.6|7880.4|7877.6|458
1706854800000|2024-02-02 06:20:00|7883.5|7880.6|7882.4|7879.6|7886.4|7883.6|7878.4|7875.6|246
1706855100000|2024-02-02 06:25:00|7883.4|7880.6|7897.4|7893.6|7897.4|7893.6|7882.4|7879.6|402
1706855400000|2024-02-02 06:30:00|7896.5|7893.7|7904.3|7901.5|7908.4|7904.6|7896.5|7893.6|187
1706855700000|2024-02-02 06:35:00|7903.3|7900.5|7911.4|7907.6|7913.3|7910.5|7902.3|7899.5|292
1706856000000|2024-02-02 06:40:00|7910.3|7907.5|7904.3|7901.5|7912.3|7909.5|7901.3|7897.6|130
1706856300000|2024-02-02 06:45:00|7904.4|7900.6|7905.3|7902.5|7907.4|7903.6|7902.3|7898.6|134
1706856600000|2024-02-02 06:50:00|7907.4|7903.6|7906.4|7903.6|7907.4|7904.5|7901.3|7897.6|102
1706856900000|2024-02-02 06:55:00|7905.4|7902.6|7904.3|7900.5|7908.3|7904.5|7902.3|7899.5|416
1706857200000|2024-02-02 07:00:00|7903.3|7899.5|7909.4|7905.6|7912.4|7909.5|7900.3|7897.5|474
1706857500000|2024-02-02 07:05:00|7909.3|7905.5|7906.3|7902.5|7909.3|7905.5|7900.4|7897.5|318
1706857800000|2024-02-02 07:10:00|7906.2|7903.5|7905.3|7902.5|7908.3|7904.5|7903.3|7900.5|195
1706858100000|2024-02-02 07:15:00|7904.3|7901.5|7920.2|7916.4|7920.3|7917.4|7904.3|7901.5|679
1706858400000|2024-02-02 07:20:00|7919.3|7916.5|7926|7923.2|7928.1|7925.3|7914.1|7911.2|2001
1706858700000|2024-02-02 07:25:00|7926.1|7923.3|7925.9|7923.1|7928|7925.2|7921|7917.2|863
1706859000000|2024-02-02 07:30:00|7926|7923.2|7920|7916.2|7926|7923.2|7911.1|7907.3|1369
1706859300000|2024-02-02 07:35:00|7920.1|7917.2|7915.1|7911.3|7922|7918.3|7915.1|7911.3|263
1706859600000|2024-02-02 07:40:00|7914.1|7910.4|7923.1|7919.3|7923.6|7920.3|7913.1|7910.3|452
1706859900000|2024-02-02 07:45:00|7922.1|7918.3|7916.1|7912.3|7922.1|7919.3|7911.1|7908.3|738
1706860200000|2024-02-02 07:50:00|7915.2|7912.4|7915.1|7911.3|7920|7916.3|7912.1|7908.3|542
1706860500000|2024-02-02 07:55:00|7914.1|7910.3|7911.1|7908.3|7916.1|7913.3|7910.1|7907.3|537
1706860800000|2024-02-02 08:00:00|7910.1|7907.3|7900.1|7897.3|7910.1|7907.3|7886.2|7883.4|2223
1706861100000|2024-02-02 08:05:00|7899.2|7896.4|7903.1|7900.3|7908.1|7905.3|7886.2|7883.3|1605
1706861400000|2024-02-02 08:10:00|7903.2|7900.4|7906.1|7902.3|7907.2|7904.4|7898.2|7895.3|870
1706861700000|2024-02-02 08:15:00|7905.2|7902.4|7906|7903.2|7908|7904.4|7893.2|7890.4|1013
1706862000000|2024-02-02 08:20:00|7906.1|7903.3|7904|7901.2|7916|7912.2|7903|7899.2|1058
1706862300000|2024-02-02 08:25:00|7904.1|7900.2|7909|7906.2|7909|7906.2|7894.1|7891.3|5238
1706862600000|2024-02-02 08:30:00|7907|7904.2|7898|7895.2|7914|7910.3|7895|7891.3|4189
1706862900000|2024-02-02 08:35:00|7899|7896.2|7899|7896.2|7906|7903.2|7896|7892.3|939
1706863200000|2024-02-02 08:40:00|7899.1|7896.3|7877.3|7874.5|7903|7900.2|7876.3|7873.4|2372
1706863500000|2024-02-02 08:45:00|7878.2|7875.4|7875.2|7872.4|7880.2|7877.3|7870.2|7867.4|836
1706863800000|2024-02-02 08:50:00|7876.2|7872.5|7875.2|7871.4|7876.2|7872.5|7859.2|7856.4|1737
1706864100000|2024-02-02 08:55:00|7874.2|7871.3|7871.2|7868.4|7874.3|7871.3|7867.2|7864.4|718
1706864400000|2024-02-02 09:00:00|7872.1|7869.3|7868.2|7865.4|7877.2|7873.4|7861.3|7858.5|1006
1706864700000|2024-02-02 09:05:00|7868.1|7865.3|7874.1|7870.3|7876.2|7873.3|7856.8|7853.5|1094
1706865000000|2024-02-02 09:10:00|7875.1|7871.3|7883.1|7880.3|7889.1|7886.3|7868.1|7864.4|633
1706865300000|2024-02-02 09:15:00|7882.2|7879.4|7901.2|7897.4|7903.2|7900.2|7867.2|7863.5|1240
1706865600000|2024-02-02 09:20:00|7901.1|7898.3|7911.2|7907.4|7913.1|7909.3|7898.2|7895.3|1656
1706865900000|2024-02-02 09:25:00|7911.1|7908.3|7910.2|7907.4|7915.2|7912.3|7900.8|7897.4|1332
1706866200000|2024-02-02 09:30:00|7909.3|7906.4|7903.3|7900.5|7911.3|7908.4|7897.2|7893.5|560
1706866500000|2024-02-02 09:35:00|7903.2|7900.4|7917.2|7914.4|7919.2|7915.5|7892.9|7889.1|736
1706866800000|2024-02-02 09:40:00|7917.3|7914.5|7920.2|7917.4|7923.2|7920.4|7910.1|7907.3|758
1706867100000|2024-02-02 09:45:00|7920.3|7916.5|7916.2|7913.4|7920.3|7917.4|7911.2|7907.4|551
1706867400000|2024-02-02 09:50:00|7915.2|7912.4|7918.1|7914.3|7918.1|7914.5|7905.2|7902.4|824
1706867700000|2024-02-02 09:55:00|7918.6|7915.3|7911.2|7907.4|7921.1|7917.4|7907.3|7904.4|563
1706868000000|2024-02-02 10:00:00|7911.3|7907.5|7914.2|7910.4|7920.3|7917.4|7904.2|7900.6|1296
1706868300000|2024-02-02 10:05:00|7913.2|7910.5|7924.2|7920.4|7930.1|7927.3|7902.2|7899.4|923
1706868600000|2024-02-02 10:10:00|7926.8|7921.4|7930.1|7926.3|7933.1|7930.3|7923.1|7920.3|2884
1706868900000|2024-02-02 10:15:00|7929.1|7927.3|7932|7929.2|7935.1|7932.3|7923.1|7920.3|1497
1706869200000|2024-02-02 10:20:00|7932.1|7929.3|7934.1|7931.3|7939.1|7936.3|7922.1|7918.3|1362
1706869500000|2024-02-02 10:25:00|7934|7931.2|7931|7927.2|7937.1|7934.2|7929|7925.3|839
1706869800000|2024-02-02 10:30:00|7931.1|7927.3|7919.1|7915.3|7932.1|7928.3|7918|7914.4|587
1706870100000|2024-02-02 10:35:00|7918.1|7915.2|7916.1|7912.3|7926.1|7923.2|7913.2|7910.3|2052
1706870400000|2024-02-02 10:40:00|7916|7913.2|7918|7915.2|7920|7916.2|7912.1|7908.3|585
1706870700000|2024-02-02 10:45:00|7917|7914.2|7918|7914.2|7918|7915.2|7911|7907.3|661
1706871000000|2024-02-02 10:50:00|7917.1|7914.3|7915.2|7912.4|7918.1|7915.2|7912|7908.3|309
1706871300000|2024-02-02 10:55:00|7915.1|7912.3|7906.2|7903.4|7915.1|7912.3|7898.2|7895.4|1607
1706871600000|2024-02-02 11:00:00|7906.1|7903.3|7908.1|7905.3|7911.2|7908.3|7903.1|7900.3|1347
1706871900000|2024-02-02 11:05:00|7907.1|7904.3|7913.1|7910.3|7916.1|7913.3|7907.1|7904.3|534
1706872200000|2024-02-02 11:10:00|7914|7910.2|7908|7904.2|7914.1|7910.3|7900.1|7896.3|1406
1706872500000|2024-02-02 11:15:00|7907.1|7904.3|7908.1|7904.3|7910.1|7907.3|7905|7902.2|705
1706872800000|2024-02-02 11:20:00|7908|7905.2|7913|7909.2|7915.1|7912.2|7903|7900.2|312
1706873100000|2024-02-02 11:25:00|7912|7909.1|7908.9|7905.1|7912|7909.1|7900|7897.1|294
1706873400000|2024-02-02 11:30:00|7909|7905.2|7912|7908.2|7914|7911.1|7901|7898.2|364
1706873700000|2024-02-02 11:35:00|7911|7908.3|7913.9|7911.1|7914.9|7912.1|7901|7898.1|1441
1706874000000|2024-02-02 11:40:00|7913.8|7910|7913.9|7911.1|7915.8|7913|7907.8|7904|1140
1706874300000|2024-02-02 11:45:00|7912.9|7910.1|7912.8|7909|7914.9|7912.1|7901.9|7898.1|361
1706874600000|2024-02-02 11:50:00|7913.9|7910|7888.9|7886.1|7913.9|7910.6|7884.7|7881.4|1896
1706874900000|2024-02-02 11:55:00|7889|7886.2|7893.9|7890.1|7901.9|7899.1|7889|7886.2|1415
1706875200000|2024-02-02 12:00:00|7893|7890.2|7895|7892.2|7896|7893.2|7891|7888.2|243
1706875500000|2024-02-02 12:05:00|7896|7893.1|7895|7891.2|7903.9|7901.1|7894.9|7891.1|929
1706875800000|2024-02-02 12:10:00|7894|7890.2|7897|7893.2|7898.9|7896.1|7890.9|7888.1|218
1706876100000|2024-02-02 12:15:00|7896.9|7893.1|7884|7881.2|7896.9|7894.1|7883|7879.2|1004
1706876400000|2024-02-02 12:20:00|7883|7880.2|7881|7877.2|7885|7882.2|7872.9|7869.2|715
1706876700000|2024-02-02 12:25:00|7880|7877.3|7877|7874.2|7881|7877.3|7871|7867.2|530
1706877000000|2024-02-02 12:30:00|7876|7873.2|7871|7867.2|7876|7874.2|7868|7865.2|552
1706877300000|2024-02-02 12:35:00|7870|7868.2|7863.1|7860.3|7871|7868.2|7862|7859.2|1155
1706877600000|2024-02-02 12:40:00|7863|7860.2|7866|7863.2|7868.1|7865.3|7863|7859.2|662
1706877900000|2024-02-02 12:45:00|7866.1|7863.3|7863.1|7859.3|7867.1|7864.2|7860.1|7857.3|597
1706878200000|2024-02-02 12:50:00|7863|7860.2|7871|7867.2|7873.1|7870.2|7862.1|7859.2|1405
1706878500000|2024-02-02 12:55:00|7871.1|7867.3|7861.1|7858.3|7872|7868.3|7857.1|7854.2|2192
1706878800000|2024-02-02 13:00:00|7860.1|7857.3|7835.1|7832.3|7866.1|7863.3|7829.1|7826.3|5461
1706879100000|2024-02-02 13:05:00|7835.2|7832.4|7839.2|7835.4|7843.1|7839.3|7818.2|7815.4|3335
1706879400000|2024-02-02 13:10:00|7839.1|7835.3|7835.1|7832.3|7852.1|7848.3|7832.2|7829.4|3043
1706879700000|2024-02-02 13:15:00|7835.2|7831.4|7824.1|7821.3|7836.2|7832.4|7823.2|7820.4|1207
1706880000000|2024-02-02 13:20:00|7825.1|7822.3|7823|7820.2|7830.1|7826.4|7815.1|7811.4|2431
1706880300000|2024-02-02 13:25:00|7823.5|7819.2|7816.1|7812.3|7825.1|7822.2|7812.2|7809.4|1011
1706880600000|2024-02-02 13:30:00|7815.6|7811.8|7817.2|7813.4|7824.2|7821.3|7800|7796.3|3084
1706880900000|2024-02-02 13:35:00|7816.3|7812.5|7818.1|7814.3|7818.6|7815.3|7800.2|7797.4|2154
1706881200000|2024-02-02 13:40:00|7817.1|7815.3|7853|7850.2|7854|7850.3|7816.1|7813.3|3940
1706881500000|2024-02-02 13:45:00|7852.1|7849.2|7833.1|7829.3|7855.1|7852.2|7830.1|7827.3|2458
1706881800000|2024-02-02 13:50:00|7832.2|7829.4|7834.2|7831.4|7843.2|7839.4|7820.1|7817.3|932
1706882100000|2024-02-02 13:55:00|7835.1|7832.3|7823.1|7820.3|7836.2|7833.3|7816.1|7813.3|1872
1706882400000|2024-02-02 14:00:00|7822.1|7819.3|7818.1|7815.3|7823|7820.2|7802.1|7799.3|3037
1706882700000|2024-02-02 14:05:00|7819|7815.2|7803.1|7800.3|7833|7830.2|7802.1|7798.3|2155
1706883000000|2024-02-02 14:10:00|7804.1|7801.3|7816.1|7812.3|7818.1|7814.3|7798.1|7795.3|3293
1706883300000|2024-02-02 14:15:00|7816|7812.2|7789.1|7786.3|7824.1|7820.3|7781.1|7778.3|4290
1706883600000|2024-02-02 14:20:00|7789.2|7785.4|7787.2|7784.4|7797|7793.3|7779.2|7776.3|3217
1706883900000|2024-02-02 14:25:00|7788.2|7785.4|7765.2|7762.4|7801.2|7797.4|7763.2|7759.4|5890
1706884200000|2024-02-02 14:30:00|7766.1|7763.3|7764.2|7761.4|7769.2|7766.4|7752.3|7749.5|6969
1706884500000|2024-02-02 14:35:00|7764.3|7761.5|7747.3|7743.5|7775.2|7771.4|7734.3|7731.5|5224
1706884800000|2024-02-02 14:40:00|7746.4|7743.6|7724.5|7721.7|7753.4|7750.6|7720.5|7717.7|4955
1706885100000|2024-02-02 14:45:00|7725.5|7722.7|7721.5|7718.7|7733.5|7729.7|7718.5|7715.7|3872
1706885400000|2024-02-02 14:50:00|7720.5|7717.7|7728.5|7724.7|7734.5|7731.7|7711.4|7708.6|4907
1706885700000|2024-02-02 14:55:00|7728.4|7724.6|7718.5|7715.7|7733.4|7730.6|7708.5|7705.7|3902
1706886000000|2024-02-02 15:00:00|7719.4|7715.6|7711.6|7707.8|7719.5|7716.1|7684.5|7681.7|9668
1706886300000|2024-02-02 15:05:00|7710.7|7708.8|7764.3|7760.5|7766.4|7762.6|7707.7|7704.8|6589
1706886600000|2024-02-02 15:10:00|7764.4|7760.6|7738.6|7735.8|7765.4|7762.6|7726.5|7722.7|4354
1706886900000|2024-02-02 15:15:00|7738.5|7734.7|7766.3|7763.5|7775.3|7772.5|7734.5|7731.7|3038
1706887200000|2024-02-02 15:20:00|7766.4|7763.6|7786.1|7783.3|7787.3|7784.4|7761.3|7757.6|5024
1706887500000|2024-02-02 15:25:00|7786.2|7782.4|7791.1|7788.3|7800.1|7796.3|7771.1|7768.3|4851
1706887800000|2024-02-02 15:30:00|7791.2|7787.4|7750.3|7746.5|7791.2|7788.2|7749.3|7745.5|3317
1706888100000|2024-02-02 15:35:00|7749.4|7746.6|7740.3|7737.5|7764.3|7761.5|7738.3|7734.5|1955
1706888400000|2024-02-02 15:40:00|7741.3|7738.5|7748.3|7745.5|7757.3|7753.5|7738.2|7734.5|1568
1706888700000|2024-02-02 15:45:00|7747.4|7744.6|7727.4|7724.6|7747.9|7744.6|7725.4|7722.6|2405
1706889000000|2024-02-02 15:50:00|7727.3|7724.5|7737.3|7734.5|7754.3|7751.5|7717.5|7714.7|3472
1706889300000|2024-02-02 15:55:00|7738.4|7734.6|7720.5|7717.7|7738.4|7735.5|7718|7714.6|1519
1706889600000|2024-02-02 16:00:00|7721.5|7717.2|7738.4|7735.6|7744.3|7740.5|7713.5|7710.7|2566
1706889900000|2024-02-02 16:05:00|7736.4|7733.6|7734.5|7730.7|7739.5|7736.7|7719.5|7716.6|1355
1706890200000|2024-02-02 16:10:00|7733.5|7729.8|7718.5|7715.7|7737.4|7734.6|7711.7|7708.8|3694
1706890500000|2024-02-02 16:15:00|7719.5|7715.8|7720.5|7717.7|7726.4|7722.6|7711.6|7708.7|3259
1706890800000|2024-02-02 16:20:00|7721.4|7718.6|7712.4|7709.6|7727.4|7724.6|7709.5|7705.7|3107
1706891100000|2024-02-02 16:25:00|7712.5|7709.7|7742.5|7738.7|7745.4|7741.7|7698.5|7695.7|6291
1706891400000|2024-02-02 16:30:00|7739.5|7736.7|7739.4|7735.6|7742.5|7739.7|7719.4|7715.7|5621
1706891700000|2024-02-02 16:35:00|7739.5|7735.7|7751.3|7747.5|7758.8|7755.6|7729.3|7725.6|3425
1706892000000|2024-02-02 16:40:00|7751.4|7747.6|7757.3|7754.5|7765.3|7762.5|7731.5|7728.6|2147
1706892300000|2024-02-02 16:45:00|7758.3|7755.5|7750.3|7746.5|7768.3|7765.5|7746.4|7743.5|2761
1706892600000|2024-02-02 16:50:00|7749.4|7746.6|7725.3|7722.5|7756.3|7753.5|7719.5|7716.5|2074
1706892900000|2024-02-02 16:55:00|7725.4|7721.6|7711.3|7708.5|7729.3|7725.5|7711.3|7708.5|2292
1706893200000|2024-02-02 17:00:00|7711.4|7708.6|7716.4|7713.6|7727.4|7724.5|7706.4|7703.6|2426
1706893500000|2024-02-02 17:05:00|7716.3|7713.5|7730.4|7727.6|7732.3|7728.6|7707.4|7704.6|1823
1706893800000|2024-02-02 17:10:00|7730.3|7727.5|7727.3|7723.5|7730.3|7727.5|7712.4|7709.5|819
1706894100000|2024-02-02 17:15:00|7727.4|7724.6|7743.2|7739.4|7745.2|7742.4|7719.4|7716.6|2095
1706894400000|2024-02-02 17:20:00|7742.2|7738.5|7760.1|7756.3|7760.1|7756.4|7739.1|7735.4|2016
1706894700000|2024-02-02 17:25:00|7760.2|7756.4|7753.2|7750.4|7760.2|7757.4|7747.2|7743.4|825
1706895000000|2024-02-02 17:30:00|7752.2|7749.4|7739.4|7735.6|7755.8|7752.5|7739.3|7735.6|1707
1706895300000|2024-02-02 17:35:00|7738.3|7735.5|7736.4|7733.6|7747.4|7744.6|7734.4|7730.6|1684
1706895600000|2024-02-02 17:40:00|7736.5|7732.7|7726.5|7723.7|7742.4|7739.6|7725.6|7721.9|2227
1706895900000|2024-02-02 17:45:00|7727.4|7724.6|7731.4|7727.6|7737.5|7734.7|7716.5|7713.6|1574
1706896200000|2024-02-02 17:50:00|7730.5|7727.7|7725.5|7721.7|7731.5|7728.7|7717.5|7714.7|1106
1706896500000|2024-02-02 17:55:00|7726.5|7722.7|7738.6|7735.8|7738.6|7735.8|7722.4|7718.7|1229
1706896800000|2024-02-02 18:00:00|7738.5|7735.7|7734.5|7731.7|7748.5|7745.7|7728.5|7724.8|1774
1706897100000|2024-02-02 18:05:00|7735.5|7732.7|7756.4|7753.6|7758.5|7755.7|7734.5|7731.7|1198
1706897400000|2024-02-02 18:10:00|7756.5|7753.7|7753.4|7750.6|7757.5|7754.7|7741.4|7738.6|1347
1706897700000|2024-02-02 18:15:00|7752.5|7749.7|7760.5|7757.7|7762.5|7759.7|7748.4|7744.6|1213
1706898000000|2024-02-02 18:20:00|7761.4|7757.6|7758.5|7755.7|7762.5|7759.7|7746.5|7743.7|1449
1706898300000|2024-02-02 18:25:00|7758.4|7755.6|7749.5|7746.7|7762.4|7758.7|7743.5|7740.2|1880
1706898600000|2024-02-02 18:30:00|7749.4|7746.6|7740.6|7737.8|7753.5|7750.7|7737.5|7734.7|1212
1706898900000|2024-02-02 18:35:00|7740.5|7737.7|7758.5|7754.7|7761.5|7758.7|7734.5|7730.7|1435
1706899200000|2024-02-02 18:40:00|7757.5|7753.7|7748.6|7745.8|7760.5|7756.7|7741.6|7738.7|794
1706899500000|2024-02-02 18:45:00|7748.5|7745.7|7747.5|7743.7|7748.6|7745.8|7729.6|7725.9|5919
1706899800000|2024-02-02 18:50:00|7747.6|7744.8|7741.6|7737.8|7750.5|7746.8|7733.5|7729.8|1827
1706900100000|2024-02-02 18:55:00|7740.6|7737.9|7753.6|7750.8|7756.6|7753.8|7737.8|7734.9|788
1706900400000|2024-02-02 19:00:00|7753.7|7749.9|7753.6|7749.8|7763.5|7759.8|7749.6|7746.8|1243
1706900700000|2024-02-02 19:05:00|7753.5|7749.7|7745.5|7742.7|7753.6|7750.7|7737.7|7734.8|1227
1706901000000|2024-02-02 19:10:00|7744.6|7741.8|7741.6|7738.8|7746.5|7742.8|7735.5|7732.7|1070
1706901300000|2024-02-02 19:15:00|7741.5|7738.7|7746.5|7742.7|7751.5|7748.7|7740.5|7736.8|874
1706901600000|2024-02-02 19:20:00|7746.4|7743.6|7740.4|7737.6|7747.5|7743.7|7730.5|7727.7|2531
1706901900000|2024-02-02 19:25:00|7741.4|7736.6|7730.4|7727.6|7748.4|7745.6|7726.9|7723.1|8021
1706902200000|2024-02-02 19:30:00|7731.4|7728.1|7711.5|7708.7|7732.4|7729.6|7710.5|7707.7|4850
1706902500000|2024-02-02 19:35:00|7712.5|7709.7|7713.5|7709.7|7717.4|7714.1|7706.6|7703.7|1047
1706902800000|2024-02-02 19:40:00|7714.4|7710.6|7719.5|7716.7|7720.5|7717.7|7707.4|7703.7|1003
1706903100000|2024-02-02 19:45:00|7718.5|7715.7|7717.5|7713.7|7720.5|7717.7|7712.5|7709.7|984
1706903400000|2024-02-02 19:50:00|7716.5|7712.7|7711.5|7708.7|7716.5|7713.7|7711.5|7707.7|874
1706903700000|2024-02-02 19:55:00|7710.5|7707.7|7709.6|7706.8|7713.6|7710.8|7705.6|7702.7|1062
1706904000000|2024-02-02 20:00:00|7710.5|7706.7|7712.7|7709.9|7713.7|7709.9|7703.6|7699.8|806
1706904300000|2024-02-02 20:05:00|7712.6|7709.8|7711.6|7708.8|7712.7|7709.8|7706.7|7703.8|348
1706904600000|2024-02-02 20:10:00|7711.7|7708.9|7715.6|7711.8|7715.7|7712.9|7708.7|7705.8|394
1706904900000|2024-02-02 20:15:00|7715.7|7711.9|7716.7|7713.9|7716.7|7713.9|7711.6|7707.9|222
1706905200000|2024-02-02 20:20:00|7717.5|7714.7|7717.6|7713.8|7720.7|7717.8|7715.7|7711.9|463
1706905500000|2024-02-02 20:25:00|7718.5|7714.7|7721.5|7718.7|7721.5|7718.7|7715.5|7711.8|240
1706905800000|2024-02-02 20:30:00|7721.4|7718.6|7715.4|7712.6|7721.9|7718.6|7714.5|7711.6|244
1706906100000|2024-02-02 20:35:00|7716.5|7712.7|7713.6|7709.8|7716.5|7712.8|7712.1|7708.8|108
1706906400000|2024-02-02 20:40:00|7713.5|7709.7|7713.5|7710.7|7714.6|7710.8|7709.6|7706.3|121
1706906700000|2024-02-02 20:45:00|7713.6|7709.8|7721.5|7718.7|7722.4|7718.7|7709.6|7706.8|225
1706907000000|2024-02-02 20:50:00|7721.6|7718.8|7720|7716.2|7722.5|7718.8|7714.5|7711.7|216
1706907300000|2024-02-02 20:55:00|7719.6|7715.8|7718.5|7714.7|7719.6|7715.8|7715.5|7711.8|137
1706907600000|2024-02-02 21:00:00|7717.6|7714.8|7716.6|7712.8|7718.6|7715.7|7715.5|7712.7|129
1706907900000|2024-02-02 21:05:00|7715.6|7712.7|7716.6|7712.8|7716.6|7713.7|7713.6|7710.7|199
1706908200000|2024-02-02 21:10:00|7716.5|7713.8|7720.6|7716.8|7720.6|7716.8|7716.5|7712.8|115
1706908500000|2024-02-02 21:15:00|7719.6|7715.8|7719.6|7715.8|7720.7|7717.8|7716.6|7713|91
1706908800000|2024-02-02 21:20:00|7719.7|7715.9|7720.8|7718|7722.7|7719|7718.7|7715.8|222
1706909100000|2024-02-02 21:25:00|7720.7|7717.9|7724.5|7720.7|7725.5|7722.7|7720.7|7717.8|85
1706909400000|2024-02-02 21:30:00|7723.6|7720.8|7726.5|7722.7|7727.5|7724.7|7722.5|7719.7|251
1706909700000|2024-02-02 21:35:00|7725.6|7722.8|7729.5|7725.7|7729.5|7726.7|7725.6|7722.7|64
1706910000000|2024-02-02 21:40:00|7730.3|7727.5|7737.5|7733.7|7737.5|7734.7|7730.3|7727.5|114
1706910300000|2024-02-02 21:45:00|7737.6|7734.7|7740.5|7736.7|7741.6|7738.7|7734.5|7731.7|288
1706910600000|2024-02-02 21:50:00|7742.3|7737.7|7740.6|7737.8|7742.7|7738.9|7735.6|7731.8|206
1706910900000|2024-02-02 21:55:00|7741.5|7737.7|7747|7743.2|7748.6|7744.8|7737.5|7733.7|354
1706911200000|2024-02-02 22:00:00|7747.1|7743.3|7744|7736.2|7748.7|7743.3|7744|7736.2|0
1707087600000|2024-02-04 23:00:00|7778.6|7770.8|7787.6|7783.8|7811.8|7804|7776.4|7769.8|956
1707087900000|2024-02-04 23:05:00|7787.5|7783.7|7794.2|7790.4|7795.4|7792.4|7786.7|7780.9|131
1707088200000|2024-02-04 23:10:00|7794.4|7791.6|7795.7|7791.9|7802.8|7799|7794.2|7789.5|105
1707088500000|2024-02-04 23:15:00|7796.2|7792.4|7795.2|7792.4|7797.8|7794|7793.2|7790.4|74
1707088800000|2024-02-04 23:20:00|7796.3|7792.5|7795.5|7791.7|7798.5|7794.7|7795.4|7791.7|278
1707089100000|2024-02-04 23:25:00|7795.4|7792.6|7790.5|7787.7|7795.5|7792.6|7789.4|7786.6|99
1707089400000|2024-02-04 23:30:00|7790.6|7786.8|7791.5|7787.7|7792.5|7788.7|7788.5|7785.7|70
1707089700000|2024-02-04 23:35:00|7790.6|7787.8|7789|7785.2|7790.6|7787.8|7787.4|7783.7|56
1707090000000|2024-02-04 23:40:00|7789.5|7785.7|7796.6|7793.8|7798.5|7794.8|7788.4|7785.6|100
1707090300000|2024-02-04 23:45:00|7797.5|7793.7|7792.7|7788.9|7797.5|7793.8|7792.6|7788.9|67
1707090600000|2024-02-04 23:50:00|7792.6|7788.8|7788.6|7784.8|7792.6|7788.8|7788.2|7784.4|77
1707090900000|2024-02-04 23:55:00|7787.8|7784|7786.7|7782.9|7787.8|7784|7786.6|7782.9|16
1707091200000|2024-02-05 00:00:00|7786.6|7782.8|7780.6|7776.8|7786.7|7782.9|7780.6|7776.8|74
1707091500000|2024-02-05 00:05:00|7780.7|7777.8|7778.6|7774.8|7780.7|7777.8|7776.6|7773.7|114
1707091800000|2024-02-05 00:10:00|7778.5|7774.7|7777.6|7773.8|7779.6|7775.8|7767.7|7763.9|364
1707092100000|2024-02-05 00:15:00|7777.7|7773.9|7772.5|7768.7|7777.7|7773.9|7771.7|7767.9|21
1707092400000|2024-02-05 00:20:00|7771.7|7767.9|7772.6|7768.8|7775.6|7771.8|7771.6|7767.9|22
1707092700000|2024-02-05 00:25:00|7772.7|7768.9|7760.7|7756.9|7772.7|7768.9|7760.6|7756.8|120
1707093000000|2024-02-05 00:30:00|7761.1|7757.3|7762.6|7759.8|7765.6|7762.8|7759.6|7756.8|44
1707093300000|2024-02-05 00:35:00|7761.8|7759|7763.9|7760.1|7763.9|7761|7761.6|7758.3|296
1707093600000|2024-02-05 00:40:00|7763.8|7761|7761.9|7759.1|7763.9|7761.1|7760.8|7758|316
1707093900000|2024-02-05 00:45:00|7761.8|7758|7753|7750.2|7761.8|7758|7753|7750.1|111
1707094200000|2024-02-05 00:50:00|7753.9|7750.1|7755.9|7753.1|7757.9|7755.1|7751|7747.3|76
1707094500000|2024-02-05 00:55:00|7754.9|7752.1|7755.9|7752.1|7756.9|7754|7754.8|7751.1|70
1707094800000|2024-02-05 01:00:00|7754.9|7751.1|7742.8|7740|7755.9|7752.1|7737.9|7735.1|808
1707095100000|2024-02-05 01:05:00|7743.8|7741|7756.1|7752.3|7756.1|7753.3|7742.9|7740.1|927
1707095400000|2024-02-05 01:10:00|7755.1|7751.3|7751|7748.2|7758.1|7754.3|7748.9|7745.1|318
1707095700000|2024-02-05 01:15:00|7751.1|7747.3|7747.1|7744.3|7751.1|7747.3|7741.1|7738.2|173
1707096000000|2024-02-05 01:20:00|7747.2|7743.4|7749|7746.2|7750.1|7747.2|7744.1|7741.3|126
1707096300000|2024-02-05 01:25:00|7749.1|7745.3|7743.9|7740.1|7749.1|7745.4|7740|7736.3|120
1707096600000|2024-02-05 01:30:00|7744|7740.2|7740|7736.2|7746.1|7743.2|7736.1|7733.2|149
1707096900000|2024-02-05 01:35:00|7740.1|7736.3|7742.8|7740|7743.1|7740.2|7736.1|7733.2|190
1707097200000|2024-02-05 01:40:00|7743|7740.2|7748.9|7745.1|7754|7751.2|7738|7735.2|281
1707097500000|2024-02-05 01:45:00|7747.8|7745|7746.9|7743.1|7753.8|7751|7745.9|7743|112
1707097800000|2024-02-05 01:50:00|7746.8|7744|7747.7|7743.9|7751.9|7749|7738.7|7735.9|130
1707098100000|2024-02-05 01:55:00|7747.8|7745|7748.8|7746|7753.3|7750|7747.8|7744.9|88
1707098400000|2024-02-05 02:00:00|7748.7|7745.9|7752.8|7750|7760.9|7757.1|7746.9|7743.9|118
1707098700000|2024-02-05 02:05:00|7753.7|7749.9|7750.7|7747.9|7753.7|7750.9|7746.4|7743.1|182
1707099000000|2024-02-05 02:10:00|7751.7|7748.6|7755.5|7752.7|7755.8|7753|7748.8|7745.9|179
1707099300000|2024-02-05 02:15:00|7755.8|7753|7751.6|7747.8|7755.8|7753|7746.9|7744|37
1707099600000|2024-02-05 02:20:00|7750.8|7748|7752.6|7748.8|7756.8|7754|7750.8|7747.8|43
1707099900000|2024-02-05 02:25:00|7751.8|7748|7745.7|7742.9|7752.6|7749|7744.7|7741.9|50
1707100200000|2024-02-05 02:30:00|7745.9|7742.1|7742.7|7738.9|7745.9|7742.9|7740.7|7737.8|165
1707100500000|2024-02-05 02:35:00|7742.6|7738.8|7740.7|7736.9|7742.7|7739.8|7738.1|7734.8|113
1707100800000|2024-02-05 02:40:00|7740.6|7737.8|7740.6|7736.8|7743.7|7740|7737.6|7733.9|59
1707101100000|2024-02-05 02:45:00|7740.7|7737.8|7738.6|7735.8|7742.6|7738.9|7737.6|7733.9|68
1707101400000|2024-02-05 02:50:00|7737.8|7735|7734.7|7730.9|7738.7|7735.3|7727.6|7724|383
1707101700000|2024-02-05 02:55:00|7734.6|7730.8|7735.8|7732|7736.8|7734|7733.6|7730.8|221
1707102000000|2024-02-05 03:00:00|7734.9|7732.1|7747.9|7745.1|7748.8|7745.7|7733.8|7730.9|303
1707102300000|2024-02-05 03:05:00|7747.7|7744.9|7752.8|7749|7753.8|7750.9|7744.8|7741.1|76
1707102600000|2024-02-05 03:10:00|7751.9|7749.1|7750.8|7747|7752.8|7749.9|7746.9|7744|95
1707102900000|2024-02-05 03:15:00|7749.9|7747.1|7750.9|7748.1|7752.4|7749.1|7747.9|7744.1|67
1707103200000|2024-02-05 03:20:00|7751|7747.2|7750.9|7747.1|7755|7752.1|7748.9|7745.2|74
1707103500000|2024-02-05 03:25:00|7751|7747.2|7755|7751.2|7756|7752.3|7744|7741.2|225
1707103800000|2024-02-05 03:30:00|7754.9|7752.1|7755|7752.2|7756|7753.1|7751.1|7748.2|42
1707104100000|2024-02-05 03:35:00|7755.9|7753.1|7755.9|7752.1|7756|7753.1|7753.8|7751|153
1707104400000|2024-02-05 03:40:00|7756.4|7753.1|7757.8|7754|7758|7755.2|7755|7752.2|69
1707104700000|2024-02-05 03:45:00|7758|7754.2|7757|7753.2|7760.4|7757.1|7755|7751.7|40
1707105000000|2024-02-05 03:50:00|7756.9|7754.1|7758|7755.2|7760.5|7757.1|7756|7753.2|103
1707105300000|2024-02-05 03:55:00|7759|7755.3|7759|7756.2|7761|7757.2|7756|7753.2|70
1707105600000|2024-02-05 04:00:00|7758.9|7756.1|7755|7751.2|7759|7756.1|7754.9|7751.2|50
1707105900000|2024-02-05 04:05:00|7754.9|7752.1|7755|7751.2|7757|7754.2|7754|7751.2|67
1707106200000|2024-02-05 04:10:00|7754|7750.2|7754|7750.2|7755.1|7752.1|7752|7749.1|134
1707106500000|2024-02-05 04:15:00|7755|7751.2|7753.9|7750.1|7755|7752.1|7748.9|7745.2|108
1707106800000|2024-02-05 04:20:00|7754|7750.2|7753.9|7751.1|7754|7751.1|7749.9|7747|45
1707107100000|2024-02-05 04:25:00|7754.9|7750.2|7752.9|7749.1|7754.9|7750.2|7751|7748.1|13
1707107400000|2024-02-05 04:30:00|7753|7749.2|7755|7751.2|7755|7752.1|7752.9|7749.2|92
1707107700000|2024-02-05 04:35:00|7754.9|7752.1|7752|7748.2|7755|7752.2|7751|7748.2|10
1707108000000|2024-02-05 04:40:00|7751.1|7748.3|7757.8|7754|7758.9|7756.1|7750.9|7747.2|105
1707108300000|2024-02-05 04:45:00|7757.7|7754.9|7760.9|7757.1|7761|7758.1|7757.7|7754|40
1707108600000|2024-02-05 04:50:00|7760|7757.2|7763.6|7760.8|7763.6|7760.8|7759.8|7756.1|191
1707108900000|2024-02-05 04:55:00|7763.7|7760.9|7764.7|7761.9|7765.7|7762.9|7762.6|7759.8|51
1707109200000|2024-02-05 05:00:00|7764.6|7761.8|7763.6|7759.8|7765.6|7762.8|7763.4|7759.8|75
1707109500000|2024-02-05 05:05:00|7763.7|7759.9|7764.7|7760.9|7764.7|7761.9|7763.5|7759.9|66
1707109800000|2024-02-05 05:10:00|7764.5|7760.7|7774|7771.2|7774.5|7771.2|7763.7|7760.7|126
1707110100000|2024-02-05 05:15:00|7773.7|7770.9|7782.5|7778.7|7782.5|7779.2|7773.7|7770.7|118
1707110400000|2024-02-05 05:20:00|7782.8|7779|7781.6|7778.8|7784.5|7780.8|7779.5|7776.7|103
1707110700000|2024-02-05 05:25:00|7782.5|7778.7|7781.7|7777.9|7782.8|7779.8|7780.6|7777.6|36
1707111000000|2024-02-05 05:30:00|7780.9|7778.1|7777.6|7774.8|7789.7|7786.9|7776.6|7773.7|305
1707111300000|2024-02-05 05:35:00|7777.7|7773.9|7768.6|7765.8|7780.7|7777.8|7767.1|7763.8|275
1707111600000|2024-02-05 05:40:00|7768.9|7766.1|7774.7|7770.9|7778.7|7774.9|7768.6|7764.9|90
1707111900000|2024-02-05 05:45:00|7774.6|7771.8|7774.7|7771.9|7777.7|7774.8|7769.7|7766.9|58
1707112200000|2024-02-05 05:50:00|7774.8|7771|7773.6|7769.8|7774.8|7771.2|7770.7|7766.9|40
1707112500000|2024-02-05 05:55:00|7773.7|7769.9|7775.7|7772.9|7778.7|7774.9|7772.6|7769.7|95
1707112800000|2024-02-05 06:00:00|7775.6|7772.8|7767.7|7763.9|7775.7|7772.8|7765.6|7762.7|103
1707113100000|2024-02-05 06:05:00|7766.7|7763.8|7774.6|7771.8|7775.6|7771.9|7763.7|7760.4|102
1707113400000|2024-02-05 06:10:00|7775.6|7772.8|7769.6|7766.8|7775.7|7772.8|7769.6|7766.7|40
1707113700000|2024-02-05 06:15:00|7770.6|7767.8|7767.7|7763.9|7772.5|7768.8|7766.6|7763|89
1707114000000|2024-02-05 06:20:00|7767.6|7764.8|7765.6|7761.8|7768.7|7765.8|7763.6|7759.9|126
1707114300000|2024-02-05 06:25:00|7765.7|7761.9|7765.7|7762.9|7767.6|7763.9|7760.6|7756.9|128
1707114600000|2024-02-05 06:30:00|7765.6|7762.8|7763.7|7759.9|7767.7|7763.9|7761.6|7758.7|178
1707114900000|2024-02-05 06:35:00|7762.7|7760.8|7764.6|7761.8|7766.5|7763.2|7759.7|7755.9|588
1707115200000|2024-02-05 06:40:00|7764.4|7761.6|7759.5|7755.7|7764.5|7761.6|7757.5|7754.6|58
1707115500000|2024-02-05 06:45:00|7760.5|7756.7|7759.4|7756.6|7762.5|7759.7|7758.4|7754.9|1279
1707115800000|2024-02-05 06:50:00|7759.5|7756.7|7757|7753.2|7759.6|7756.7|7755.5|7752.7|303
1707116100000|2024-02-05 06:55:00|7756.5|7752.7|7757.7|7753.9|7759.7|7756.9|7756.5|7752.7|177
1707116400000|2024-02-05 07:00:00|7757.6|7754.8|7744.8|7742|7757.7|7754.8|7744.6|7741|240
1707116700000|2024-02-05 07:05:00|7745.7|7741.9|7753.7|7749.9|7756.7|7752.9|7742.8|7739.9|143
1707117000000|2024-02-05 07:10:00|7753.6|7750.8|7751.1|7747.3|7755.7|7752.9|7746.6|7742.9|224
1707117300000|2024-02-05 07:15:00|7751.7|7747.9|7747.6|7744.8|7753.6|7750.8|7742.7|7739.5|289
1707117600000|2024-02-05 07:20:00|7747.7|7743.9|7739.8|7736|7747.7|7743.9|7736.8|7733.9|171
1707117900000|2024-02-05 07:25:00|7739.7|7735.9|7740.8|7737|7744.8|7741|7738.7|7735|107
1707118200000|2024-02-05 07:30:00|7739.9|7737.1|7745.7|7741.9|7745.8|7743|7736.8|7733.1|259
1707118500000|2024-02-05 07:35:00|7745.8|7742|7750.7|7746.9|7753.9|7750.9|7742.8|7739|202
1707118800000|2024-02-05 07:40:00|7749.8|7747|7745.9|7743.1|7750.9|7748|7745.8|7742|543
1707119100000|2024-02-05 07:45:00|7745.8|7743|7737.9|7735.1|7746.9|7743.1|7737.9|7735|195
1707119400000|2024-02-05 07:50:00|7738.9|7736.1|7742.8|7739|7745.9|7743.1|7738.9|7736|257
1707119700000|2024-02-05 07:55:00|7742.9|7739.1|7735.8|7733|7745.9|7743|7733|7730.1|567
1707120000000|2024-02-05 08:00:00|7735.9|7733.1|7753.8|7751|7767.9|7765.1|7735.8|7733|1637
1707120300000|2024-02-05 08:05:00|7753.9|7751.1|7753.9|7750.1|7757.7|7754.1|7742.9|7740|931
1707120600000|2024-02-05 08:10:00|7753.8|7750|7750.8|7747|7757.7|7754|7747.8|7744.1|788
1707120900000|2024-02-05 08:15:00|7750.7|7747.9|7753.9|7751.1|7759.4|7755.7|7746.7|7743.9|932
1707121200000|2024-02-05 08:20:00|7753.5|7750.7|7738.6|7734.8|7753.7|7750.7|7735.5|7731.9|530
1707121500000|2024-02-05 08:25:00|7738.5|7735.7|7744.5|7741.7|7744.5|7741.7|7729.9|7727.1|5362
1707121800000|2024-02-05 08:30:00|7745.4|7742.6|7734.9|7732.1|7748.3|7744.6|7730.5|7727.5|3269
1707122100000|2024-02-05 08:35:00|7735.8|7732|7741|7738.2|7741|7738.2|7734.6|7731.1|1388
1707122400000|2024-02-05 08:40:00|7740.9|7738.1|7722|7719.2|7740.9|7738.1|7720.1|7717.3|1604
1707122700000|2024-02-05 08:45:00|7721.9|7719.1|7721.9|7718.1|7724|7721.1|7720|7717.1|571
1707123000000|2024-02-05 08:50:00|7721|7718.2|7728.9|7726.1|7730|7727.2|7718.2|7715.2|994
1707123300000|2024-02-05 08:55:00|7728.7|7725.9|7730.7|7727.9|7731.9|7729.1|7725.9|7723.1|1076
1707123600000|2024-02-05 09:00:00|7730.8|7728|7711|7708.2|7730.8|7728|7709|7706.2|2703
1707123900000|2024-02-05 09:05:00|7710.8|7708|7696.8|7694|7713.1|7710.3|7696.8|7694|1881
1707124200000|2024-02-05 09:10:00|7697|7694.2|7702|7698.2|7703.1|7700.2|7694|7690.3|1109
1707124500000|2024-02-05 09:15:00|7701.8|7699|7700.8|7698|7705.1|7702.3|7696|7693.2|1361
1707124800000|2024-02-05 09:20:00|7700.9|7698.1|7709.8|7707|7711.1|7708.3|7700.9|7698|1319
1707125100000|2024-02-05 09:25:00|7708.8|7706|7700.9|7698.1|7716.7|7713.9|7700.9|7698.1|1068
1707125400000|2024-02-05 09:30:00|7701.9|7698.9|7695.8|7693|7701.9|7699.1|7680.4|7676.6|2365
1707125700000|2024-02-05 09:35:00|7695.7|7692.9|7697.9|7695.1|7701.8|7698.1|7685.9|7683.1|1175
1707126000000|2024-02-05 09:40:00|7697.8|7695|7685.9|7683.1|7699.8|7696.1|7684.2|7681.4|842
1707126300000|2024-02-05 09:45:00|7686|7683.2|7693.9|7690.1|7694|7691.1|7681|7678.2|1100
1707126600000|2024-02-05 09:50:00|7693.8|7691.1|7696.9|7694.1|7704.1|7701.1|7691.9|7689.1|692
1707126900000|2024-02-05 09:55:00|7696.2|7693.4|7718.8|7715|7720.8|7717.9|7695.9|7693.1|1337
1707127200000|2024-02-05 10:00:00|7719.7|7716|7712.8|7710|7725.8|7722|7708.8|7705.9|1416
1707127500000|2024-02-05 10:05:00|7713.7|7710.9|7707|7703.2|7715.2|7712|7699.8|7696.2|979
1707127800000|2024-02-05 10:10:00|7706.9|7703.1|7702|7698.2|7711|7708.2|7700|7697.1|551
1707128100000|2024-02-05 10:15:00|7701.9|7698.1|7698.9|7696.1|7703.9|7701.1|7691.8|7688.3|715
1707128400000|2024-02-05 10:20:00|7698|7695.2|7705.9|7702.1|7707|7704.1|7696.9|7693.2|563
1707128700000|2024-02-05 10:25:00|7705.8|7702|7696.8|7693|7705.9|7702.1|7695.9|7693|449
1707129000000|2024-02-05 10:30:00|7696.9|7693.1|7700.9|7698.1|7704.9|7701.5|7694.9|7692.1|356
1707129300000|2024-02-05 10:35:00|7701.8|7698|7696.9|7693.1|7705.9|7703|7694.8|7691.1|391
1707129600000|2024-02-05 10:40:00|7696.8|7693|7691.9|7688.1|7700.9|7697.1|7688|7685.1|314
1707129900000|2024-02-05 10:45:00|7691|7688.2|7691|7688.2|7696|7693|7687.8|7685|1579
1707130200000|2024-02-05 10:50:00|7690.9|7688.1|7691.9|7688.1|7693|7690.1|7686|7683.1|913
1707130500000|2024-02-05 10:55:00|7691.8|7689|7693|7690.2|7696.9|7694.1|7691.8|7688.6|385
1707130800000|2024-02-05 11:00:00|7693.8|7691|7685.9|7682.1|7697|7693.3|7684|7681.2|428
1707131100000|2024-02-05 11:05:00|7686|7683.1|7689.1|7685.3|7694|7690.3|7673|7669.2|4581
1707131400000|2024-02-05 11:10:00|7689|7686.3|7700.1|7697.3|7700.2|7697.3|7687|7684.2|445
1707131700000|2024-02-05 11:15:00|7700|7697.2|7688.9|7686.1|7700|7697.2|7687.9|7684.3|393
1707132000000|2024-02-05 11:20:00|7688|7685.1|7681.9|7679.1|7688|7685.2|7674.1|7670.4|1109
1707132300000|2024-02-05 11:25:00|7682|7679.2|7682.9|7679.1|7684.9|7681.2|7677|7673.3|367
1707132600000|2024-02-05 11:30:00|7682|7679.2|7699.9|7697.1|7700.9|7698.1|7680.9|7677.1|623
1707132900000|2024-02-05 11:35:00|7700|7696.1|7703|7700.2|7708.8|7705.2|7700|7696.1|760
1707133200000|2024-02-05 11:40:00|7702.9|7700.1|7698.8|7696|7703|7700.2|7694.9|7692.1|275
1707133500000|2024-02-05 11:45:00|7698.9|7696.1|7703.8|7701|7707.9|7705.1|7698.8|7696|840
1707133800000|2024-02-05 11:50:00|7703.9|7701.1|7693|7689.2|7704.9|7702.1|7688.9|7685.2|366
1707134100000|2024-02-05 11:55:00|7692|7690.1|7680.1|7677.3|7695|7692.1|7675|7672.2|1143
1707134400000|2024-02-05 12:00:00|7680|7677.2|7667|7663.2|7684.1|7680.4|7665.1|7661.3|1568
1707134700000|2024-02-05 12:05:00|7666.1|7663.3|7679|7675.2|7686.7|7683.1|7665|7662.2|790
1707135000000|2024-02-05 12:10:00|7678.9|7675.1|7701.7|7698.9|7705.6|7702.8|7678.7|7675.1|1317
1707135300000|2024-02-05 12:15:00|7701.6|7698.8|7696.7|7692.9|7702.6|7699.7|7694.6|7691.8|481
1707135600000|2024-02-05 12:20:00|7696.6|7692.8|7695.7|7691.9|7699.1|7695.9|7692.6|7688.6|485
1707135900000|2024-02-05 12:25:00|7695.6|7691.8|7704.6|7700.8|7706.6|7703.7|7694.7|7691.8|440
1707136200000|2024-02-05 12:30:00|7703.6|7700.9|7720.6|7717.8|7722|7718.8|7703.6|7700.9|712
1707136500000|2024-02-05 12:35:00|7720.7|7716.9|7713.7|7709.9|7722.5|7719.7|7708.6|7704.8|415
1707136800000|2024-02-05 12:40:00|7713.6|7709.8|7711.6|7707.8|7714.7|7711.8|7707.6|7704.3|286
1707137100000|2024-02-05 12:45:00|7710.6|7707.7|7729.5|7726.7|7730.6|7727.8|7709.5|7706.7|826
1707137400000|2024-02-05 12:50:00|7730.5|7726.8|7724.6|7721.8|7730.6|7727.5|7723.6|7720.8|354
1707137700000|2024-02-05 12:55:00|7724.7|7721.9|7725.6|7722.8|7729.7|7726.8|7723.2|7719.9|270
1707138000000|2024-02-05 13:00:00|7725.5|7722.7|7722.5|7719.7|7731.3|7728.5|7717.7|7714.8|1740
1707138300000|2024-02-05 13:05:00|7723.4|7719.6|7726.6|7723.8|7737.8|7734.7|7723.4|7719.6|643
1707138600000|2024-02-05 13:10:00|7727.5|7724.7|7716.7|7713.9|7727.5|7724.7|7716.1|7712.8|767
1707138900000|2024-02-05 13:15:00|7717.6|7713.8|7716.7|7713.9|7720.5|7716.9|7708.6|7704.9|925
1707139200000|2024-02-05 13:20:00|7716.6|7713.8|7721.4|7718.6|7723.4|7720.5|7712.6|7708.8|1058
1707139500000|2024-02-05 13:25:00|7720.5|7717.6|7706.6|7702.8|7722.5|7719.7|7702.4|7699.6|1726
1707139800000|2024-02-05 13:30:00|7706.5|7703.7|7712.6|7708.8|7714.6|7710.9|7705.5|7701.8|656
1707140100000|2024-02-05 13:35:00|7711.7|7708.9|7729.4|7725.6|7729.5|7726.6|7711.7|7708.9|1861
1707140400000|2024-02-05 13:40:00|7730.2|7727.4|7742.4|7738.6|7743.5|7740.6|7727.4|7724.6|1279
1707140700000|2024-02-05 13:45:00|7741.4|7738.4|7741.3|7738.5|7741.5|7738.6|7733.4|7729.7|809
1707141000000|2024-02-05 13:50:00|7741.5|7738.7|7748.3|7745.5|7749.5|7746.5|7738.3|7735.4|1533
1707141300000|2024-02-05 13:55:00|7747.3|7744.5|7744.3|7741.5|7752.5|7749.5|7737.6|7734.5|1320
1707141600000|2024-02-05 14:00:00|7745.5|7741.7|7752|7748.2|7759.2|7756.4|7717.5|7714.5|3537
1707141900000|2024-02-05 14:05:00|7752.2|7749.4|7752.3|7749.5|7761.3|7758.5|7750.2|7747.4|1412
1707142200000|2024-02-05 14:10:00|7752.2|7749.4|7733.6|7730.8|7753.5|7750.4|7732.4|7728.9|1697
1707142500000|2024-02-05 14:15:00|7732.7|7729.9|7736.3|7733.5|7750.3|7746.6|7729.7|7726.9|1069
1707142800000|2024-02-05 14:20:00|7736.4|7732.6|7738.3|7735.5|7743.4|7740.3|7733.6|7730.6|391
1707143100000|2024-02-05 14:25:00|7740.2|7737.4|7751.3|7748.5|7754.3|7751.5|7733.3|7730.5|921
1707143400000|2024-02-05 14:30:00|7751.4|7747.6|7715.6|7712.8|7751.4|7748.4|7707.6|7704.6|3072
1707143700000|2024-02-05 14:35:00|7715.7|7711.9|7708.7|7704.9|7728.5|7725.7|7704.5|7701.7|1212
1707144000000|2024-02-05 14:40:00|7707.8|7705|7696.7|7693.9|7707.8|7705|7686.8|7684|2372
1707144300000|2024-02-05 14:45:00|7696.8|7693|7659.9|7657.1|7697.8|7695|7659.9|7657.1|3535
1707144600000|2024-02-05 14:50:00|7660|7657.2|7677.8|7674|7683.9|7681|7659.9|7657|2536
1707144900000|2024-02-05 14:55:00|7677.9|7674.1|7678.9|7675.1|7682.9|7680|7669.1|7666.2|1898
1707145200000|2024-02-05 15:00:00|7678.8|7676|7689.9|7687.1|7693.1|7689.3|7666.1|7663.2|1718
1707145500000|2024-02-05 15:05:00|7689|7686.2|7700.8|7698|7703.9|7701.1|7675.9|7672.4|1613
1707145800000|2024-02-05 15:10:00|7699.9|7697.1|7676|7673.2|7701.6|7698.1|7666|7663.2|1703
1707146100000|2024-02-05 15:15:00|7675.2|7672.4|7674.1|7670.3|7690.9|7687.2|7671|7668.2|1413
1707146400000|2024-02-05 15:20:00|7674|7670.2|7670.8|7668|7701.9|7699|7667|7664.2|2242
1707146700000|2024-02-05 15:25:00|7671.5|7668.7|7674.7|7671.9|7681.9|7679|7665.9|7663|944
1707147000000|2024-02-05 15:30:00|7674.9|7672.1|7684.9|7681.1|7688.9|7685.6|7667.9|7665.1|1991
1707147300000|2024-02-05 15:35:00|7684.7|7681.9|7679|7675.2|7693.7|7690.1|7672.9|7669.2|1558
1707147600000|2024-02-05 15:40:00|7677.3|7674.5|7674|7671.2|7681.9|7678.6|7671.1|7668.2|1604
1707147900000|2024-02-05 15:45:00|7673.1|7670.2|7667.7|7664.9|7694.9|7691.9|7664.7|7661.9|3377
1707148200000|2024-02-05 15:50:00|7666.9|7664.1|7683.6|7679.8|7693.9|7690.9|7664.7|7661.9|1525
1707148500000|2024-02-05 15:55:00|7682.7|7679.9|7697.6|7694.8|7699.6|7695.9|7676.7|7673|1808
1707148800000|2024-02-05 16:00:00|7698.7|7694.9|7695.5|7692.7|7702.6|7699.7|7688.5|7685.2|1991
1707149100000|2024-02-05 16:05:00|7695.6|7692.8|7707.6|7704.8|7713.6|7710.7|7689.5|7685.8|1285
1707149400000|2024-02-05 16:10:00|7706.6|7703.8|7733.3|7730.5|7738.4|7734.7|7706|7702.8|2628
1707149700000|2024-02-05 16:15:00|7733.4|7730.6|7727.3|7723.5|7740.3|7737.5|7727.3|7723.5|1563
1707150000000|2024-02-05 16:20:00|7727.4|7723.6|7696.4|7692.6|7730.3|7727.5|7688.5|7685.7|3234
1707150300000|2024-02-05 16:25:00|7696.3|7693.5|7711.5|7708.7|7721.5|7718.6|7692.5|7688.8|5455
1707150600000|2024-02-05 16:30:00|7711.4|7708.6|7733.4|7730.6|7737.1|7733.7|7711.4|7708.6|3773
1707150900000|2024-02-05 16:35:00|7734.3|7730.5|7730.2|7726.4|7737.5|7734.7|7722.3|7719.3|1391
1707151200000|2024-02-05 16:40:00|7730.1|7727.3|7733.4|7730.6|7737.2|7734.3|7722.9|7719.4|712
1707151500000|2024-02-05 16:45:00|7733.1|7730.3|7724.2|7720.4|7738.4|7735.6|7723.1|7720.3|1409
1707151800000|2024-02-05 16:50:00|7724.4|7720.6|7733.1|7729.3|7735.2|7731.4|7723.2|7720.4|2320
1707152100000|2024-02-05 16:55:00|7732.7|7728.9|7750.1|7747.3|7751.1|7748.3|7731|7727.2|2863
1707152400000|2024-02-05 17:00:00|7750|7747.2|7761|7757.2|7766|7763.1|7747|7744.1|2524
1707152700000|2024-02-05 17:05:00|7760.9|7758.1|7765|7762.2|7766|7762.7|7747.9|7745|1272
1707153000000|2024-02-05 17:10:00|7765.1|7762.3|7777.8|7775|7781.6|7778|7760.1|7757.2|3251
1707153300000|2024-02-05 17:15:00|7777.6|7774.8|7777.8|7775|7785.6|7782.3|7770.9|7768.1|2263
1707153600000|2024-02-05 17:20:00|7777.9|7774.1|7777.6|7774.8|7786.6|7783.8|7776.8|7773.1|1319
1707153900000|2024-02-05 17:25:00|7777.8|7774|7785.8|7782|7786.6|7783.8|7773.8|7771|1207
1707154200000|2024-02-05 17:30:00|7785.6|7782.8|7784.8|7781|7798.8|7795.8|7783.6|7780.5|2112
1707154500000|2024-02-05 17:35:00|7784.3|7782|7798.2|7794.4|7801.5|7797.9|7784.3|7781.5|1719
1707154800000|2024-02-05 17:40:00|7798.6|7794.8|7803.6|7800.8|7809.6|7805.9|7794.7|7791.8|1364
1707155100000|2024-02-05 17:45:00|7803.5|7800.7|7797.7|7794.9|7810.5|7807.7|7789.5|7786.7|1561
1707155400000|2024-02-05 17:50:00|7798.7|7795.8|7793.9|7790.1|7805.6|7802.8|7786.5|7783.2|2499
1707155700000|2024-02-05 17:55:00|7794|7790.2|7799|7795.2|7801.9|7799.1|7790.9|7787.9|875
1707156000000|2024-02-05 18:00:00|7798|7794.3|7815.6|7811.8|7819.6|7816.8|7794|7790.2|2052
1707156300000|2024-02-05 18:05:00|7814.7|7811.9|7812.3|7808.5|7817.7|7814.8|7806.6|7803.7|813
1707156600000|2024-02-05 18:10:00|7812.7|7808.9|7816.7|7813.9|7819.7|7816.8|7809.6|7805.9|670
1707156900000|2024-02-05 18:15:00|7816.6|7813.8|7807.7|7804.9|7819.8|7816.9|7805.7|7802.9|825
1707157200000|2024-02-05 18:20:00|7808.6|7805.8|7813.7|7810.9|7819.1|7815.8|7807.6|7804.8|565
1707157500000|2024-02-05 18:25:00|7813.6|7810.8|7814.6|7811.8|7827.6|7824.8|7812.7|7809.8|2217
1707157800000|2024-02-05 18:30:00|7814.7|7811.9|7822.7|7819.9|7824.6|7821.8|7811.6|7807.9|731
1707158100000|2024-02-05 18:35:00|7822.6|7819.8|7812.7|7809.9|7825.7|7822.8|7809.8|7806.9|769
1707158400000|2024-02-05 18:40:00|7812.8|7810|7820.7|7817.9|7823.8|7820.9|7811.7|7808.9|575
1707158700000|2024-02-05 18:45:00|7820.8|7817|7820.6|7817.8|7823.7|7820.8|7814.7|7811.9|544
1707159000000|2024-02-05 18:50:00|7820.7|7816.9|7808.6|7805.8|7825.7|7822.8|7807.6|7803.9|1234
1707159300000|2024-02-05 18:55:00|7807.6|7804.8|7801.3|7797.5|7814.8|7812|7795.9|7792.3|2015
1707159600000|2024-02-05 19:00:00|7801.8|7798|7802.7|7798.9|7805|7802|7793.8|7791|1347
1707159900000|2024-02-05 19:05:00|7802.8|7799|7805.7|7802.9|7810.7|7807.8|7800.8|7797.9|883
1707160200000|2024-02-05 19:10:00|7804.8|7801.9|7801.8|7799|7805.8|7803|7791.9|7789.1|893
1707160500000|2024-02-05 19:15:00|7801.9|7799.1|7809.8|7807|7811.9|7809|7799.9|7797|798
1707160800000|2024-02-05 19:20:00|7808.9|7806.1|7790.9|7787.1|7812.8|7810|7783|7780.2|2637
1707161100000|2024-02-05 19:25:00|7790.8|7788|7792.9|7790.1|7798|7795.2|7776.9|7774.1|7809
1707161400000|2024-02-05 19:30:00|7793|7790.2|7792.4|7788.6|7801|7798.2|7786.9|7783.1|2141
1707161700000|2024-02-05 19:35:00|7791.9|7788.1|7789.9|7787.1|7801.9|7799|7789.8|7786.1|641
1707162000000|2024-02-05 19:40:00|7790.8|7787|7794.9|7792.1|7797.9|7795.1|7789.8|7786.7|503
1707162300000|2024-02-05 19:45:00|7795.8|7792|7798.9|7796.1|7802.8|7800|7791.9|7789|419
1707162600000|2024-02-05 19:50:00|7798.8|7796|7803.8|7801|7803.9|7801|7797.9|7795|512
1707162900000|2024-02-05 19:55:00|7804|7801.2|7796.8|7794|7804.8|7802|7796.5|7793.1|1353
1707163200000|2024-02-05 20:00:00|7796.9|7793.1|7791.9|7789.1|7797.9|7795|7786|7783.2|537
1707163500000|2024-02-05 20:05:00|7792.8|7789|7793.9|7791.1|7800.9|7797.1|7791.9|7789|116
1707163800000|2024-02-05 20:10:00|7793.8|7790|7790.8|7788|7795.9|7792.2|7789.9|7787|195
1707164100000|2024-02-05 20:15:00|7790.9|7787.1|7797.9|7795.1|7798.9|7796.1|7789.9|7787|175
1707164400000|2024-02-05 20:20:00|7798|7794.2|7798.8|7795|7800.3|7797.1|7796.8|7793.1|152
1707164700000|2024-02-05 20:25:00|7797.9|7795.1|7804.9|7801.1|7805.8|7802.1|7797.9|7795.1|133
1707165000000|2024-02-05 20:30:00|7804.8|7802|7802.9|7799.1|7805|7802.1|7799|7796.1|278
1707165300000|2024-02-05 20:35:00|7803|7800.1|7802.9|7799.1|7803|7800.2|7800.9|7798|67
1707165600000|2024-02-05 20:40:00|7801.9|7799|7801.9|7799.1|7805.8|7802.1|7801.8|7798.1|144
1707165900000|2024-02-05 20:45:00|7802.8|7799|7800.9|7798.1|7804|7801.1|7800.9|7797.9|100
1707166200000|2024-02-05 20:50:00|7800.7|7797.9|7802.7|7798.9|7804.9|7801.9|7799.9|7796.9|212
1707166500000|2024-02-05 20:55:00|7802.2|7799.9|7802.9|7800.1|7805.7|7802.1|7801.9|7798.9|207
1707166800000|2024-02-05 21:00:00|7802.7|7799.9|7800.7|7796.9|7803.7|7800.1|7798.6|7794.9|121
1707167100000|2024-02-05 21:05:00|7799.9|7797.1|7800.7|7796.9|7801.7|7798.1|7797.9|7794.9|107
1707167400000|2024-02-05 21:10:00|7800.6|7797.9|7798.7|7794.9|7801.7|7798.1|7798.7|7794.9|72
1707167700000|2024-02-05 21:15:00|7798.6|7795.8|7797.8|7795|7800.7|7797|7797.7|7793.9|64
1707168000000|2024-02-05 21:20:00|7797.7|7794.9|7796.8|7793|7797.8|7795|7794.7|7791.9|108
1707168300000|2024-02-05 21:25:00|7796.7|7793.9|7796.8|7794|7797.7|7794|7795.8|7792.9|33
1707168600000|2024-02-05 21:30:00|7797.7|7793.9|7797.7|7793.9|7797.8|7795|7796.7|7793|25
1707168900000|2024-02-05 21:35:00|7798.2|7794.9|7797.8|7795|7798.7|7795|7795.8|7792.9|67
1707169200000|2024-02-05 21:40:00|7797.7|7794.9|7795.8|7793|7797.8|7795|7795|7791.9|25
1707169500000|2024-02-05 21:45:00|7795.7|7792.9|7794.7|7790.9|7796.7|7792.9|7792.7|7789.4|102
1707169800000|2024-02-05 21:50:00|7794.8|7792|7792.8|7790|7796.7|7793|7791.7|7788.4|131
1707170100000|2024-02-05 21:55:00|7793.7|7789.9|7797.7|7793.9|7797.7|7793.9|7792.7|7789.9|77
1707170400000|2024-02-05 22:00:00|7797.2|7793.4|7793.7|7785.9|7798.4|7793.4|7787.8|7785|10
1707170700000|2024-02-05 22:05:00|7788.8|7786|7795.2|7787.4|7796.4|7788.6|7788.7|7784.9|9
1707171000000|2024-02-05 22:10:00|7795.6|7787.8|7796.8|7793|7799.8|7793.4|7795.6|7787.8|3
1707171300000|2024-02-05 22:15:00|7795.9|7793.1|7797.2|7793.4|7797.2|7793.4|7795.8|7793|1
1707171900000|2024-02-05 22:25:00|7799.6|7791.8|7802.2|7794.4|7802.7|7794.9|7798.1|7791.8|10
1707172200000|2024-02-05 22:30:00|7802.6|7794.8|7802.3|7794.5|7803.3|7795.5|7802.2|7794.4|21
1707172500000|2024-02-05 22:35:00|7802.7|7794.9|7787.7|7784.9|7802.8|7795.6|7786.7|7783.9|47
1707172800000|2024-02-05 22:40:00|7787.6|7784.8|7786.8|7784|7787.6|7784.8|7786.8|7783.1|26
1707173100000|2024-02-05 22:45:00|7786.7|7783|7786.8|7783|7787.3|7784|7785.8|7782.9|45
1707173400000|2024-02-05 22:50:00|7787.2|7783.4|7786.8|7784|7787.7|7784|7786.8|7783.4|14
1707173700000|2024-02-05 22:55:00|7787.7|7784.9|7787.7|7784.9|7787.7|7784.9|7787.7|7784.9|33
1707181200000|2024-02-06 01:00:00|7790.7|7787.9|7781.7|7778.9|7794.7|7791.9|7779.6|7776.7|637
1707181500000|2024-02-06 01:05:00|7781.6|7778.8|7787.6|7783.8|7789.6|7786.7|7780.5|7777.7|386
1707181800000|2024-02-06 01:10:00|7787.3|7783.5|7789.5|7786.7|7794.5|7790.7|7786.3|7783.4|138
1707182100000|2024-02-06 01:15:00|7789.3|7786.5|7789.3|7786.5|7793.3|7789.7|7787.5|7784.5|212
1707182400000|2024-02-06 01:20:00|7790.3|7785.7|7800.2|7797.4|7800.3|7797.4|7787.3|7783.5|241
1707182700000|2024-02-06 01:25:00|7800.3|7797.5|7799.2|7795.4|7802.3|7799.4|7797.2|7793.5|224
1707183000000|2024-02-06 01:30:00|7798.2|7795.7|7806.2|7803.4|7809.3|7806.4|7798.2|7795.5|279
1707183300000|2024-02-06 01:35:00|7807.1|7803.3|7807.3|7803.5|7812.3|7809.3|7805.2|7802.3|458
1707183600000|2024-02-06 01:40:00|7806.4|7803.6|7803.1|7800.3|7808.1|7805.2|7801.2|7797.5|159
1707183900000|2024-02-06 01:45:00|7803.2|7800.4|7808.1|7804.3|7810.5|7807.4|7803.2|7799.4|267
1707184200000|2024-02-06 01:50:00|7807.2|7804.4|7804.2|7801.4|7808.2|7804.5|7803.2|7800.3|94
1707184500000|2024-02-06 01:55:00|7805.1|7801.3|7809.2|7806.4|7812.1|7808.4|7804.2|7801.3|97
1707184800000|2024-02-06 02:00:00|7810.1|7806.3|7810.1|7806.3|7812.1|7809.1|7806.9|7804.1|94
1707185100000|2024-02-06 02:05:00|7809.6|7805.8|7813.1|7809.3|7815.1|7812.3|7807.9|7805|351
1707185400000|2024-02-06 02:10:00|7812.9|7810.1|7809.2|7806.4|7813.1|7810.1|7808.1|7804.5|136
1707185700000|2024-02-06 02:15:00|7810.1|7806.3|7814.1|7811.3|7814.3|7811.5|7809.6|7806.3|227
1707186000000|2024-02-06 02:20:00|7814.2|7811.4|7815.2|7812.4|7816.3|7813.4|7813.2|7809.5|57
1707186300000|2024-02-06 02:25:00|7816.2|7812.5|7813.3|7809.5|7816.2|7812.5|7812.2|7808.5|95
1707186600000|2024-02-06 02:30:00|7813.2|7809.4|7803.4|7799.6|7813.2|7809.5|7802.4|7799.5|747
1707186900000|2024-02-06 02:35:00|7802.4|7799.5|7800.3|7796.5|7805.3|7802|7799.2|7795.5|160
1707187200000|2024-02-06 02:40:00|7800.4|7797.5|7794.5|7790.7|7802.3|7798.7|7793.5|7790.3|160
1707187500000|2024-02-06 02:45:00|7794.6|7791.8|7795.5|7792.7|7799.3|7795.6|7793.5|7789.7|130
1707187800000|2024-02-06 02:50:00|7795.4|7792.6|7795.5|7792.7|7796.5|7793.6|7793.5|7790.2|107
1707188100000|2024-02-06 02:55:00|7796.4|7792.6|7794.4|7791.6|7796.4|7793.1|7793.4|7789.7|72
1707188400000|2024-02-06 03:00:00|7795.3|7791.5|7797.3|7793.5|7799.4|7796.6|7794.4|7791.5|48
1707188700000|2024-02-06 03:05:00|7797.4|7794.5|7799.3|7795.5|7800.3|7796.6|7797.3|7793.6|136
1707189000000|2024-02-06 03:10:00|7799.4|7796.6|7805.1|7801.3|7806.5|7802.7|7798.4|7795.5|249
1707189300000|2024-02-06 03:15:00|7806|7802.2|7803.3|7799.5|7806.1|7802.3|7802.1|7799.2|248
1707189600000|2024-02-06 03:20:00|7803.1|7799.3|7796.3|7792.5|7803.1|7799.5|7795.3|7792.5|74
1707189900000|2024-02-06 03:25:00|7796.4|7792.6|7798|7795.2|7799.3|7796.3|7795.4|7792.5|75
1707190200000|2024-02-06 03:30:00|7797.9|7795.1|7802.2|7798.4|7803.8|7801|7797|7794.2|130
1707190500000|2024-02-06 03:35:00|7801.1|7798.3|7800.1|7797.3|7802.2|7798.4|7799.2|7796.3|29
1707190800000|2024-02-06 03:40:00|7800|7796.2|7798|7794.2|7801|7797.3|7797.1|7794.2|33
1707191100000|2024-02-06 03:45:00|7797.1|7794.3|7798.1|7794.3|7798.1|7794.3|7796.1|7793.2|28
1707191400000|2024-02-06 03:50:00|7798|7794.2|7799|7795.2|7799.4|7796.3|7797.1|7794.2|27
1707191700000|2024-02-06 03:55:00|7798.9|7796.1|7797|7793.2|7800|7796.4|7796.1|7793.2|96
1707192000000|2024-02-06 04:00:00|7797.1|7793.3|7798.2|7794.4|7798.2|7794.6|7796.1|7793.2|8
1707192300000|2024-02-06 04:05:00|7798.1|7795.3|7799.1|7796.3|7799.4|7796.6|7797.2|7794.3|40
1707192600000|2024-02-06 04:10:00|7798.2|7795.4|7802.2|7799.4|7802.3|7799.4|7798.2|7795.3|37
1707192900000|2024-02-06 04:15:00|7802.3|7799.5|7807.2|7803.4|7808.1|7804.8|7802.3|7799.5|36
1707193200000|2024-02-06 04:20:00|7806.3|7803.5|7807.3|7804.5|7809.2|7806.3|7806.3|7803.4|21
1707193500000|2024-02-06 04:25:00|7808.2|7804.4|7809.1|7806.3|7809.6|7806.4|7807.1|7803.4|33
1707193800000|2024-02-06 04:30:00|7808.2|7805.4|7809.2|7806.4|7809.3|7806.4|7807.2|7804.4|102
1707194100000|2024-02-06 04:35:00|7810|7807.2|7811.1|7808.3|7812.1|7809.2|7810|7807|89
1707194400000|2024-02-06 04:40:00|7812.1|7808.4|7816.1|7813.3|7818|7814.3|7811.1|7808.3|224
1707194700000|2024-02-06 04:45:00|7817|7813.2|7813.1|7809.3|7817|7813.3|7811.1|7808.3|84
1707195000000|2024-02-06 04:50:00|7814|7810.2|7813.9|7810.1|7814.9|7811.6|7811.8|7808.1|41
1707195300000|2024-02-06 04:55:00|7814.1|7810.3|7812.9|7810.1|7814.1|7811.1|7812.1|7809.1|60
1707195600000|2024-02-06 05:00:00|7813.9|7811.1|7814.1|7810.3|7816.6|7813.3|7813.2|7810.1|30
1707195900000|2024-02-06 05:05:00|7813.1|7809.3|7813.2|7810.4|7814.9|7811.3|7812.1|7809.1|38
1707196200000|2024-02-06 05:10:00|7812.3|7809.4|7810.3|7807.5|7813.2|7810.4|7810.1|7807.1|28
1707196500000|2024-02-06 05:15:00|7810.1|7807.3|7810.2|7807.4|7812.2|7809.3|7808.1|7805.3|101
1707196800000|2024-02-06 05:20:00|7810.3|7806.5|7811.3|7808.5|7812.3|7809.4|7809.2|7806.4|21
1707197100000|2024-02-06 05:25:00|7811.2|7808.4|7810.4|7807.6|7812.3|7809.4|7810.4|7807.6|53
1707197400000|2024-02-06 05:30:00|7810.3|7807.5|7817|7814.2|7820.2|7817.2|7810.3|7807.5|437
1707197700000|2024-02-06 05:35:00|7816.2|7813.4|7810|7807.2|7817.2|7814.2|7810|7807.2|161
1707198000000|2024-02-06 05:40:00|7811|7808.2|7810|7807.2|7816.2|7813.2|7808.9|7806.1|104
1707198300000|2024-02-06 05:45:00|7810.9|7808.1|7804|7801.2|7813|7810.2|7803|7800.1|175
1707198600000|2024-02-06 05:50:00|7803.9|7801.1|7810|7807.2|7810.2|7807.2|7803|7800.1|135
1707198900000|2024-02-06 05:55:00|7811|7808.2|7805.2|7801.4|7814|7810.2|7804.3|7801.4|325
1707199200000|2024-02-06 06:00:00|7805.3|7802.5|7805.3|7801.5|7808.2|7804.5|7804.3|7800.5|194
1707199500000|2024-02-06 06:05:00|7805.4|7801.6|7804.4|7800.6|7805.4|7802.5|7800.3|7797.3|157
1707199800000|2024-02-06 06:10:00|7803.3|7800.5|7799.1|7796.3|7803.4|7800.5|7798.3|7795.3|193
1707200100000|2024-02-06 06:15:00|7799.3|7796.5|7801.3|7798.5|7805|7801.3|7799|7795.3|413
1707200400000|2024-02-06 06:20:00|7801.4|7797.6|7801.1|7797.3|7802.1|7798.5|7799.3|7796.3|36
1707200700000|2024-02-06 06:25:00|7800.3|7797.5|7797.3|7793.5|7803.1|7799.5|7797|7793.3|67
1707201000000|2024-02-06 06:30:00|7797.1|7793.3|7801.3|7797.5|7802.1|7798.5|7796.3|7793.3|53
1707201300000|2024-02-06 06:35:00|7801.1|7798.3|7801.3|7797.5|7802.3|7799.3|7800.3|7797.3|9
1707201600000|2024-02-06 06:40:00|7801.1|7797.3|7801.3|7798.5|7801.3|7798.5|7797.1|7793.5|229
1707201900000|2024-02-06 06:45:00|7801.1|7798.3|7803.2|7799.4|7804.1|7800.6|7797.3|7794.3|358
1707202200000|2024-02-06 06:50:00|7803.1|7800.3|7803.2|7799.4|7805.1|7802.3|7800.2|7796.6|1061
1707202500000|2024-02-06 06:55:00|7802.2|7799.3|7805.4|7802.6|7809.2|7806.3|7801.2|7798.3|641
1707202800000|2024-02-06 07:00:00|7807.1|7803.3|7811.4|7807.6|7811.4|7808.4|7801.4|7798.6|273
1707203100000|2024-02-06 07:05:00|7812.4|7809.6|7809.2|7806.4|7821.1|7818.3|7809.2|7806.3|264
1707203400000|2024-02-06 07:10:00|7809.4|7805.6|7813.4|7809.6|7815.4|7811.6|7808.2|7805.4|104
1707203700000|2024-02-06 07:15:00|7814.4|7810.6|7807.4|7804.6|7816.4|7812.7|7806.4|7803.6|165
1707204000000|2024-02-06 07:20:00|7806.5|7803.7|7809.5|7806.7|7812.4|7808.7|7805.5|7802.6|311
1707204300000|2024-02-06 07:25:00|7809.6|7806.8|7812.5|7809.7|7815.5|7812.5|7809.6|7806.8|219
1707204600000|2024-02-06 07:30:00|7812.3|7808.7|7813|7809.2|7815.3|7811.8|7809.3|7805.9|370
1707204900000|2024-02-06 07:35:00|7813.5|7809.7|7813.3|7810.5|7815.5|7811.7|7809.3|7805.7|74
1707205200000|2024-02-06 07:40:00|7813.5|7810.7|7816.3|7812.5|7817.3|7813.7|7812|7808.7|153
1707205500000|2024-02-06 07:45:00|7815.8|7813.5|7822.3|7819.5|7823.3|7819.7|7815.3|7811.5|309
1707205800000|2024-02-06 07:50:00|7822.5|7819.7|7823.3|7820.5|7826.2|7823.3|7820.3|7816.7|387
1707206100000|2024-02-06 07:55:00|7823.2|7820.4|7825.3|7822.5|7825.3|7822.5|7819.2|7816.4|479
1707206400000|2024-02-06 08:00:00|7825.2|7822.4|7820.3|7817.5|7825.3|7822.5|7816.2|7813.4|705
1707206700000|2024-02-06 08:05:00|7820.2|7817.4|7819.3|7816.5|7825.7|7822.4|7817.2|7813.4|567
1707207000000|2024-02-06 08:10:00|7820.2|7816.4|7835.7|7832.9|7837.1|7833.3|7818.2|7815.4|1953
1707207300000|2024-02-06 08:15:00|7835.8|7833|7827.9|7824.1|7836.9|7834|7823.9|7821.1|913
1707207600000|2024-02-06 08:20:00|7827.8|7824|7814.9|7811.1|7830.8|7827.5|7812.9|7810|995
1707207900000|2024-02-06 08:25:00|7815.8|7812.1|7819.1|7815.3|7833.7|7830.9|7812.9|7810|5538
1707208200000|2024-02-06 08:30:00|7818.9|7816.1|7817.9|7814.1|7827.8|7824.9|7810.9|7807.3|4886
1707208500000|2024-02-06 08:35:00|7817.8|7815|7812.9|7809.1|7819.9|7816.3|7811.8|7808.6|965
1707208800000|2024-02-06 08:40:00|7812.8|7810|7819.8|7817|7822.9|7820|7808.8|7805.1|1235
1707209100000|2024-02-06 08:45:00|7819.9|7817.1|7820.8|7818|7820.9|7818.1|7814.8|7812|316
1707209400000|2024-02-06 08:50:00|7820.9|7818.1|7809.8|7807|7822.9|7820|7805.8|7802.1|735
1707209700000|2024-02-06 08:55:00|7809.9|7807.1|7789|7786.2|7811.9|7809|7788|7785.2|1157
1707210000000|2024-02-06 09:00:00|7789.9|7786.1|7781.4|7777.6|7793.2|7790.4|7780.3|7777.4|1772
1707210300000|2024-02-06 09:05:00|7782.2|7778.6|7789.4|7786.6|7789.4|7786.6|7780.3|7777.5|594
1707210600000|2024-02-06 09:10:00|7789.3|7786.5|7785.4|7782.6|7790.4|7787.5|7781.4|7778.5|562
1707210900000|2024-02-06 09:15:00|7786.4|7783.6|7786.4|7783.6|7790.4|7787.5|7783.4|7779.7|375
1707211200000|2024-02-06 09:20:00|7786.5|7782.7|7785.4|7781.6|7789.4|7786.5|7777.4|7774.6|1046
1707211500000|2024-02-06 09:25:00|7784.4|7780.6|7777.8|7775|7786.3|7783|7774.3|7771.3|1539
1707211800000|2024-02-06 09:30:00|7778.1|7775.3|7774|7771.2|7782.1|7779.3|7760.5|7757.5|3634
1707212100000|2024-02-06 09:35:00|7774.1|7771.3|7791.9|7789.1|7795.8|7792.1|7773.3|7770.3|755
1707212400000|2024-02-06 09:40:00|7792.9|7790.1|7783|7780.2|7794.1|7791.2|7777.1|7774.3|879
1707212700000|2024-02-06 09:45:00|7783.9|7781.1|7781|7778.2|7785.9|7783|7773.3|7770.3|1141
1707213000000|2024-02-06 09:50:00|7779.9|7777.1|7781.3|7777.5|7784.1|7781.3|7777.1|7774.2|617
1707213300000|2024-02-06 09:55:00|7781|7777.2|7778.1|7775.3|7781|7777.3|7769.1|7766.3|497
1707213600000|2024-02-06 10:00:00|7779.1|7775.2|7782.1|7779.3|7787.1|7784.3|7774.1|7771.2|1110
1707213900000|2024-02-06 10:05:00|7781.1|7778.3|7800.9|7797.1|7801.1|7798.2|7779.3|7776.5|966
1707214200000|2024-02-06 10:10:00|7800|7796.2|7800.9|7797.1|7801.9|7798.9|7796.1|7793.2|537
1707214500000|2024-02-06 10:15:00|7800.7|7797.9|7799.5|7796.7|7801.9|7798.9|7798|7795.1|283
1707214800000|2024-02-06 10:20:00|7799|7796.2|7799|7796.2|7800.9|7797.9|7798|7795.2|553
1707215100000|2024-02-06 10:25:00|7799.9|7796.1|7802|7799.2|7814.9|7811.9|7798.9|7795.2|1122
1707215400000|2024-02-06 10:30:00|7803|7799.9|7804.8|7802|7807|7804.2|7798.7|7795.3|727
1707215700000|2024-02-06 10:35:00|7805.8|7802.9|7812|7809.2|7813.8|7810.2|7803.8|7800.9|384
1707216000000|2024-02-06 10:40:00|7811.8|7809|7816|7813.2|7819|7816|7811|7808|812
1707216300000|2024-02-06 10:45:00|7815.8|7813|7819|7816.2|7819|7816.2|7812|7809.2|319
1707216600000|2024-02-06 10:50:00|7819.1|7815.3|7821|7818.2|7823|7820.2|7817.8|7814|386
1707216900000|2024-02-06 10:55:00|7822|7819|7807|7804.2|7822|7819|7807|7804|556
1707217200000|2024-02-06 11:00:00|7805.7|7802.9|7809.8|7807|7815.8|7812.2|7802.8|7799.2|758
1707217500000|2024-02-06 11:05:00|7810|7806.2|7803|7800.2|7811|7808|7803|7800.2|228
1707217800000|2024-02-06 11:10:00|7804|7800.3|7806|7803.2|7806.8|7803.2|7801.8|7799|107
1707218100000|2024-02-06 11:15:00|7807|7803.9|7815.6|7812.8|7820.7|7817.8|7807|7803.9|586
1707218400000|2024-02-06 11:20:00|7815.7|7811.9|7827.6|7824.8|7828.7|7825.9|7815.6|7811.9|582
1707218700000|2024-02-06 11:25:00|7827.4|7824.6|7832.4|7829.6|7832.7|7829.8|7826.6|7823.6|631
1707219000000|2024-02-06 11:30:00|7831.6|7828.8|7843.4|7840.6|7848.4|7845.6|7831.6|7828.8|2323
1707219300000|2024-02-06 11:35:00|7844.2|7841.4|7840.4|7837.6|7846.4|7843.4|7838.4|7835.2|626
1707219600000|2024-02-06 11:40:00|7840.3|7837.5|7844.3|7840.5|7847.3|7843.5|7839.3|7836.1|459
1707219900000|2024-02-06 11:45:00|7844.2|7840.4|7844.3|7841.5|7848.3|7845.4|7842.3|7839|463
1707220200000|2024-02-06 11:50:00|7845.3|7840.5|7842.3|7838.5|7845.4|7842.6|7839.4|7836.6|515
1707220500000|2024-02-06 11:55:00|7841.4|7838.6|7839.3|7835.5|7842.3|7839.5|7833.3|7830.3|900
1707220800000|2024-02-06 12:00:00|7838.3|7836.5|7835.4|7831.6|7841.4|7838.6|7833.3|7830.5|526
1707221100000|2024-02-06 12:05:00|7835.5|7832.6|7839.4|7835.6|7842.4|7839.5|7835.5|7832.5|229
1707221400000|2024-02-06 12:10:00|7839.3|7836.5|7846.5|7843.7|7848.4|7845.6|7839.3|7835.6|638
1707221700000|2024-02-06 12:15:00|7846.4|7843.6|7853.3|7849.5|7853.4|7850.6|7840.3|7837.5|802
1707222000000|2024-02-06 12:20:00|7852.4|7849.6|7845.9|7843.1|7860.1|7857.3|7844.1|7841.2|6276
1707222300000|2024-02-06 12:25:00|7846|7843.2|7843|7839.2|7848.3|7845.1|7839.1|7836.2|1004
1707222600000|2024-02-06 12:30:00|7842.1|7839.3|7843|7839.2|7845|7842.1|7840.1|7837.2|433
1707222900000|2024-02-06 12:35:00|7842.9|7840.1|7852.9|7850.1|7856|7853.2|7842.1|7838.8|1124
1707223200000|2024-02-06 12:40:00|7853.6|7849.8|7851.9|7849.1|7855.9|7852.9|7845.1|7842.3|737
1707223500000|2024-02-06 12:45:00|7851.7|7848.1|7852.9|7849.1|7855.9|7852.1|7848.9|7845.6|675
1707223800000|2024-02-06 12:50:00|7853.9|7850.1|7850.8|7847|7856.9|7853.1|7845.8|7842.9|819
1707224100000|2024-02-06 12:55:00|7850.7|7847.9|7848.8|7845|7851.7|7848|7845.8|7842.9|254
1707224400000|2024-02-06 13:00:00|7848.7|7845.9|7866.6|7862.8|7869.7|7866|7848.7|7845.9|2926
1707224700000|2024-02-06 13:05:00|7865.6|7861.8|7862.4|7858.6|7867.8|7864.6|7859.6|7856.8|825
1707225000000|2024-02-06 13:10:00|7861.9|7859.6|7862.6|7859.8|7872.7|7869.8|7861.6|7858.6|1756
1707225300000|2024-02-06 13:15:00|7862.4|7859.6|7848.7|7845.9|7862.4|7859.6|7846.7|7843.8|2835
1707225600000|2024-02-06 13:20:00|7848.6|7845.8|7849.7|7846.9|7851.7|7848|7844.8|7841.9|570
1707225900000|2024-02-06 13:25:00|7850.6|7846.8|7853.7|7850.9|7857.6|7853.9|7848.8|7845.9|1180
1707226200000|2024-02-06 13:30:00|7853.6|7850.8|7853.7|7849.9|7857.6|7854.8|7845.7|7842.8|1173
1707226500000|2024-02-06 13:35:00|7853.6|7850.8|7836.6|7833.8|7862.7|7859|7832.8|7829.8|1384
1707226800000|2024-02-06 13:40:00|7836.7|7833.9|7841.5|7837.7|7842.5|7839.7|7826.7|7823.8|1740
1707227100000|2024-02-06 13:45:00|7842.5|7838.7|7836.5|7833.7|7842.5|7838.9|7832.8|7829.9|635
1707227400000|2024-02-06 13:50:00|7836.7|7833.9|7840.7|7837.9|7848.5|7845.7|7834.7|7831.5|1380
1707227700000|2024-02-06 13:55:00|7841.4|7838.6|7855.5|7851.7|7856.7|7853.9|7839.7|7836.9|1223
1707228000000|2024-02-06 14:00:00|7854.7|7851.9|7836.1|7832.3|7854.7|7851.9|7825.1|7821.8|3246
1707228300000|2024-02-06 14:05:00|7835.2|7832.4|7840.1|7837.3|7841.1|7838.3|7825.1|7822.3|936
1707228600000|2024-02-06 14:10:00|7841.1|7837.4|7834.3|7830.5|7843.1|7839.4|7823.2|7819.5|1049
1707228900000|2024-02-06 14:15:00|7834.2|7830.4|7833.3|7830.5|7843.2|7840.1|7830.3|7827.4|1358
1707229200000|2024-02-06 14:20:00|7833.2|7830.4|7846.2|7843.4|7849.2|7846.2|7831.3|7828.4|901
1707229500000|2024-02-06 14:25:00|7846|7843.2|7841.9|7838.1|7855|7852.2|7840|7837.1|1148
1707229800000|2024-02-06 14:30:00|7842.8|7839.1|7851.2|7847.4|7857|7854.2|7827.3|7824.5|1586
1707230100000|2024-02-06 14:35:00|7851|7848.4|7843.3|7840.5|7860.2|7857.2|7839.3|7836.4|1091
1707230400000|2024-02-06 14:40:00|7844.2|7840.4|7867.2|7864.4|7868|7864.4|7839.3|7836.4|1345
1707230700000|2024-02-06 14:45:00|7867|7864.2|7864.8|7862|7869.8|7866.8|7857.3|7854.4|2001
1707231000000|2024-02-06 14:50:00|7864.9|7862.1|7865.2|7862.4|7867.2|7864.4|7861.2|7858.2|2530
1707231300000|2024-02-06 14:55:00|7865.3|7862.5|7849.5|7846.7|7866.2|7863.4|7848.3|7845.5|1695
1707231600000|2024-02-06 15:00:00|7850.4|7846.6|7848.5|7845.7|7854.4|7851.5|7840.7|7837.7|1631
1707231900000|2024-02-06 15:05:00|7848.7|7845.9|7877|7874.2|7877.1|7874.3|7845.5|7842.6|4184
1707232200000|2024-02-06 15:10:00|7877.9|7874.1|7859.1|7856.3|7885|7881.3|7855.3|7852.3|1485
1707232500000|2024-02-06 15:15:00|7859.3|7855.5|7870.1|7867.3|7878.1|7875.2|7859.1|7855.5|1686
1707232800000|2024-02-06 15:20:00|7870.3|7867.5|7863.3|7859.5|7872|7868.3|7857.3|7854.3|1066
1707233100000|2024-02-06 15:25:00|7863.1|7860.3|7859.1|7856.3|7871.3|7868.3|7857.3|7854.5|1280
1707233400000|2024-02-06 15:30:00|7859.3|7855.5|7846.5|7842.7|7877.1|7874.2|7843.4|7839.9|1641
1707233700000|2024-02-06 15:35:00|7846.4|7843.6|7837.4|7834.6|7851.4|7848.6|7829.4|7826.6|1701
1707234000000|2024-02-06 15:40:00|7837.5|7834.7|7830.5|7827.7|7838.4|7834.7|7827.5|7824.6|1423
1707234300000|2024-02-06 15:45:00|7831.5|7828.2|7838.2|7835.4|7845.2|7842.4|7828.5|7825.7|2945
1707234600000|2024-02-06 15:50:00|7838.4|7834.6|7845.2|7842.4|7848.2|7845.4|7834.2|7831.4|918
1707234900000|2024-02-06 15:55:00|7845.1|7842.3|7830.2|7826.4|7848|7844.4|7824.4|7821.1|1244
1707235200000|2024-02-06 16:00:00|7829.4|7826.6|7819.5|7816.7|7830.2|7826.6|7816.5|7813.6|1812
1707235500000|2024-02-06 16:05:00|7820.4|7817.6|7834.1|7830.3|7838.1|7835.3|7818.5|7815.6|3956
1707235800000|2024-02-06 16:10:00|7834|7830.2|7830|7827.2|7843|7839.3|7829.1|7825.9|1426
1707236100000|2024-02-06 16:15:00|7830.1|7826.3|7846.8|7843|7850|7846.9|7830|7826.3|1200
1707236400000|2024-02-06 16:20:00|7846.7|7843.9|7852|7849.2|7859.8|7856|7842.8|7840|2149
1707236700000|2024-02-06 16:25:00|7852.8|7850|7854.7|7851.9|7859.8|7856.4|7847.7|7844|4689
1707237000000|2024-02-06 16:30:00|7854.6|7851.8|7864.8|7862|7869.7|7866.8|7852.7|7849|5650
1707237300000|2024-02-06 16:35:00|7865.1|7862.3|7866.9|7863.1|7870.8|7868|7861.8|7858.9|883
1707237600000|2024-02-06 16:40:00|7866.7|7863.9|7878.1|7875.3|7888.1|7885.1|7862.9|7859.3|3518
1707237900000|2024-02-06 16:45:00|7878.2|7874.4|7875.8|7872|7884.7|7881.9|7873.9|7871.1|2268
1707238200000|2024-02-06 16:50:00|7875.9|7872.1|7887.9|7884.1|7890.9|7888|7875.9|7872.1|1240
1707238500000|2024-02-06 16:55:00|7887.8|7885|7870.9|7867.1|7890.2|7886.9|7863.9|7860.3|1954
1707238800000|2024-02-06 17:00:00|7871.2|7868.1|7882.8|7880|7882.8|7880|7869.9|7866.1|2061
1707239100000|2024-02-06 17:05:00|7883.7|7879.9|7882.9|7880.1|7884.9|7881.6|7873.9|7870.3|1046
1707239400000|2024-02-06 17:10:00|7882.8|7880|7889.9|7887.1|7900.5|7897.7|7882.8|7880|2312
1707239700000|2024-02-06 17:15:00|7889.8|7887|7893.8|7891|7894.7|7891.9|7883.8|7880.9|659
1707240000000|2024-02-06 17:20:00|7894.7|7890.9|7855|7852.2|7897.8|7895|7849.2|7846.4|3017
1707240300000|2024-02-06 17:25:00|7855.9|7853.1|7816.3|7813.5|7868|7865.1|7798.2|7794.9|12761
1707240600000|2024-02-06 17:30:00|7815.6|7812.8|7854.9|7852.1|7877.9|7875|7813.3|7810.5|4546
1707240900000|2024-02-06 17:35:00|7855|7852.2|7849|7846.2|7871|7867.2|7848|7844.4|1514
1707241200000|2024-02-06 17:40:00|7850|7847.1|7855.8|7853|7856|7853.1|7825.3|7822.4|1881
1707241500000|2024-02-06 17:45:00|7855.9|7853.1|7866.6|7862.8|7872.8|7870|7854.8|7851.1|1460
1707241800000|2024-02-06 17:50:00|7866.9|7863.1|7867.9|7865.1|7874.8|7871.8|7856|7853.1|867
1707242100000|2024-02-06 17:55:00|7868|7865.2|7844.9|7842.1|7868.9|7866|7844|7841.1|1029
1707242400000|2024-02-06 18:00:00|7845.9|7842.2|7829|7826.2|7848|7845.1|7827.9|7824.2|1617
1707242700000|2024-02-06 18:05:00|7828.8|7826|7823|7820.2|7833|7830.2|7815|7812.2|1504
1707243000000|2024-02-06 18:10:00|7823.1|7819.3|7826.9|7824.1|7835.9|7832.7|7820|7817.2|1183
1707243300000|2024-02-06 18:15:00|7826|7823.2|7821|7818.2|7828|7825.1|7813|7810.1|1485
1707243600000|2024-02-06 18:20:00|7821.7|7818.9|7833|7830.2|7844|7841.2|7820|7817.2|789
1707243900000|2024-02-06 18:25:00|7832.5|7829.2|7831|7827.2|7845.9|7843.1|7817|7814.1|2294
1707244200000|2024-02-06 18:30:00|7830.9|7827.1|7847.5|7844.7|7861.6|7858.8|7824.7|7820.9|3264
1707244500000|2024-02-06 18:35:00|7848.6|7844.8|7860.5|7856.7|7865.6|7861.8|7844.7|7841.8|976
1707244800000|2024-02-06 18:40:00|7861.2|7857.4|7851.7|7848.9|7864.6|7861.8|7850.7|7847.8|932
1707245100000|2024-02-06 18:45:00|7850.9|7847.9|7863.6|7860.8|7866.6|7863.8|7842.7|7839.1|1371
1707245400000|2024-02-06 18:50:00|7863.4|7860.6|7858.4|7855.6|7864.1|7860.6|7851.6|7848.8|1367
1707245700000|2024-02-06 18:55:00|7857.6|7854.8|7850.6|7846.8|7866.6|7863.8|7850.4|7846.8|826
1707246000000|2024-02-06 19:00:00|7850.4|7846.6|7856.3|7852.5|7865.3|7861.5|7850.3|7846.6|1520
1707246300000|2024-02-06 19:05:00|7856.4|7852.6|7846.4|7843.6|7856.6|7852.9|7843.3|7840.1|1279
1707246600000|2024-02-06 19:10:00|7847.3|7843.5|7839.4|7835.6|7850.3|7846.6|7835.3|7832.4|1725
1707246900000|2024-02-06 19:15:00|7838.4|7837.6|7823.7|7820.9|7841.4|7838.6|7818.6|7815.3|2713
1707247200000|2024-02-06 19:20:00|7823.6|7820.8|7828.4|7824.6|7828.4|7825|7814.6|7811.8|1983
1707247500000|2024-02-06 19:25:00|7828.6|7824.8|7858|7855.2|7859.1|7856.2|7825.4|7822.6|7355
1707247800000|2024-02-06 19:30:00|7858.1|7854.3|7869.1|7865.3|7869.1|7866.2|7854.1|7851.3|3912
1707248100000|2024-02-06 19:35:00|7869|7865.2|7869|7866.2|7871|7868.2|7866.1|7863.2|461
1707248400000|2024-02-06 19:40:00|7869.1|7866.3|7870|7867.2|7871.1|7867.5|7866.3|7863.3|335
1707248700000|2024-02-06 19:45:00|7870.1|7867.3|7871.3|7868.5|7874|7871.2|7867|7864.2|472
1707249000000|2024-02-06 19:50:00|7871.1|7868.3|7871|7868.2|7872.1|7869.3|7868|7864.2|986
1707249300000|2024-02-06 19:55:00|7872|7869.2|7871|7867.2|7872.1|7869.3|7869|7865.7|288
1707249600000|2024-02-06 20:00:00|7870.1|7866.3|7872|7868.2|7875|7871.2|7869|7865.2|186
1707249900000|2024-02-06 20:05:00|7871.9|7869.1|7871|7868.2|7875.1|7871.8|7869.1|7866.2|190
1707250200000|2024-02-06 20:10:00|7872|7869.2|7871|7867.2|7873|7869.3|7870|7866.3|177
1707250500000|2024-02-06 20:15:00|7870.1|7867.3|7863|7859.2|7870.1|7867.3|7860.8|7857.3|318
1707250800000|2024-02-06 20:20:00|7863.1|7859.3|7862|7859.2|7869|7865.3|7862|7859.2|331
1707251100000|2024-02-06 20:25:00|7862.1|7859.3|7861|7858.2|7862.1|7859.3|7858.1|7855|660
1707251400000|2024-02-06 20:30:00|7861.1|7858.3|7862.1|7859.3|7863|7859.3|7860|7857|72
1707251700000|2024-02-06 20:35:00|7862|7859.2|7861.2|7858.4|7863.1|7859.3|7859.1|7856.3|215
1707252000000|2024-02-06 20:40:00|7862.1|7858.3|7862.1|7859.3|7863.1|7860.3|7859.1|7856.3|74
1707252300000|2024-02-06 20:45:00|7863|7859.2|7863.1|7860.3|7864.1|7861.2|7861|7858.2|107
1707252600000|2024-02-06 20:50:00|7863.8|7861|7861.9|7859.1|7865|7862.2|7859.9|7856.3|133
1707252900000|2024-02-06 20:55:00|7862.1|7859.3|7862.1|7858.3|7863.9|7860.3|7860.9|7858|125
1707253200000|2024-02-06 21:00:00|7861.9|7858.1|7861.9|7859.1|7862.9|7860.1|7860.9|7858.1|150
1707253500000|2024-02-06 21:05:00|7861.8|7858.1|7860.1|7856.3|7862.9|7860.1|7858.9|7856.1|146
1707253800000|2024-02-06 21:10:00|7859.9|7857.1|7862.1|7858.3|7862.9|7859.3|7857.9|7855.1|161
1707254100000|2024-02-06 21:15:00|7860.9|7858.1|7858.9|7856.1|7862.1|7858.3|7858.9|7856.1|72
1707254400000|2024-02-06 21:20:00|7859.2|7856.4|7863.9|7860.1|7863.9|7860.3|7858.9|7856.1|313
1707254700000|2024-02-06 21:25:00|7863.1|7860.3|7862.1|7858.3|7863.9|7861.1|7858.8|7855.1|261
1707255000000|2024-02-06 21:30:00|7861.6|7857.8|7863.1|7860.3|7863.9|7860.3|7859.1|7855.3|104
1707255300000|2024-02-06 21:35:00|7863.9|7860.1|7865.8|7863|7866.9|7863.2|7862.9|7859.3|96
1707255600000|2024-02-06 21:40:00|7865.9|7863.1|7863.9|7860.1|7866.9|7863.2|7862.9|7860.1|120
1707255900000|2024-02-06 21:45:00|7863|7860.2|7862|7859.2|7863.2|7860.2|7861|7858.2|97
1707256200000|2024-02-06 21:50:00|7862.2|7858.4|7864|7860.2|7864.9|7861.6|7862|7858.4|40
1707256500000|2024-02-06 21:55:00|7863.9|7860.1|7862|7858.2|7864|7860.6|7859|7855.4|111
1707256800000|2024-02-06 22:00:00|7862.5|7854.7|7857.5|7853.7|7862.5|7855.3|7857|7850.9|756
1707257100000|2024-02-06 22:05:00|7857.3|7853.5|7858.3|7854.5|7861.6|7854.5|7857.3|7853.4|282
1707257400000|2024-02-06 22:10:00|7858.2|7854.4|7858.2|7854.4|7858.2|7854.4|7858.2|7854.4|0
1707257700000|2024-02-06 22:15:00|7859.4|7851.6|7860.9|7857.1|7861.7|7857.4|7856.4|7851.6|4
1707258000000|2024-02-06 22:20:00|7860.6|7856.8|7858.4|7854.6|7861.9|7856.8|7858.4|7854.1|1
1707258300000|2024-02-06 22:25:00|7858.7|7854.9|7864.7|7856.9|7869.7|7863.2|7858.7|7854.4|21
1707258600000|2024-02-06 22:30:00|7864.8|7862|7868.2|7860.4|7869.9|7867.1|7863.7|7857.9|25
1707258900000|2024-02-06 22:35:00|7867.7|7859.9|7869.2|7861.4|7869.2|7862.9|7866.7|7859.4|0
1707259200000|2024-02-06 22:40:00|7868.7|7860.9|7868.7|7865.9|7869.7|7865.9|7868.7|7860.9|1
1707259500000|2024-02-06 22:45:00|7868.9|7865.1|7869.7|7866.9|7869.7|7866.9|7868.7|7865.1|14
1707259800000|2024-02-06 22:50:00|7870.6|7867.8|7869.7|7866.9|7871.6|7867.8|7868.9|7863.8|35
1707260100000|2024-02-06 22:55:00|7868.9|7865.1|7869.3|7865.5|7869.3|7865.5|7868.8|7865|8
1707267600000|2024-02-07 01:00:00|7863.9|7861.1|7879.6|7875.8|7881.8|7878.1|7863.9|7860.2|427
1707267900000|2024-02-07 01:05:00|7879.8|7876|7883.6|7880.8|7884.5|7880.8|7876.2|7872.9|315
1707268200000|2024-02-07 01:10:00|7883.7|7879.9|7886.5|7883.7|7890.5|7887.7|7882.6|7879.2|143
1707268500000|2024-02-07 01:15:00|7886.6|7883.8|7883.5|7879.7|7888|7885.2|7882.6|7879.7|122
1707268800000|2024-02-07 01:20:00|7883.6|7879.8|7883.6|7880.8|7885.5|7881.8|7879.6|7876.7|78
1707269100000|2024-02-07 01:25:00|7884.5|7880.7|7875.6|7872.8|7884.5|7880.8|7874.6|7871.7|47
1707269400000|2024-02-07 01:30:00|7875.3|7872.5|7881.6|7878.8|7887.6|7884.8|7873.5|7869.7|114
1707269700000|2024-02-07 01:35:00|7882.4|7878.6|7874.4|7870.6|7884.4|7881.6|7872.6|7868.9|85
1707270000000|2024-02-07 01:40:00|7874.7|7870.9|7872.7|7868.9|7875.7|7872.1|7870.6|7866.9|48
1707270300000|2024-02-07 01:45:00|7871.7|7867.9|7870.9|7868.1|7874.4|7870.8|7868.6|7864.9|79
1707270600000|2024-02-07 01:50:00|7870.6|7867.8|7873.6|7870.8|7873.6|7870.8|7869.6|7865.9|64
1707270900000|2024-02-07 01:55:00|7872.6|7869.8|7879.4|7875.6|7879.4|7875.8|7872.6|7869.6|115
1707271200000|2024-02-07 02:00:00|7878.6|7875.8|7879.4|7875.6|7881.7|7878.8|7874.6|7871.6|66
1707271500000|2024-02-07 02:05:00|7879.3|7876.5|7878.4|7874.6|7883.6|7880.8|7877.4|7873.8|94
1707271800000|2024-02-07 02:10:00|7877.6|7874.8|7877.6|7874.8|7879.4|7876.6|7874.6|7870.9|15
1707272100000|2024-02-07 02:15:00|7877.7|7873.9|7876.8|7874|7877.7|7874.8|7874.6|7871.6|23
1707272400000|2024-02-07 02:20:00|7876.6|7873.8|7878.5|7875.7|7879.4|7875.7|7875.6|7872.6|34
1707272700000|2024-02-07 02:25:00|7878.7|7874.9|7879.7|7876.9|7881.8|7878.7|7878.5|7874.7|20
1707273000000|2024-02-07 02:30:00|7880.7|7875.9|7869.7|7866.9|7880.7|7875.9|7868.5|7865.6|196
1707273300000|2024-02-07 02:35:00|7869.5|7866.7|7866.5|7862.7|7871.4|7867.7|7866.4|7862.6|71
1707273600000|2024-02-07 02:40:00|7866.4|7862.6|7868.5|7865.7|7869.4|7866.6|7864.5|7861.6|64
1707273900000|2024-02-07 02:45:00|7868.4|7865.6|7868.5|7865.7|7870.4|7866.7|7864.5|7861.6|47
1707274200000|2024-02-07 02:50:00|7868.4|7865.6|7869.4|7866.6|7869.5|7866.7|7865.5|7861.9|39
1707274500000|2024-02-07 02:55:00|7869.5|7866.7|7867.4|7864.6|7869.5|7866.7|7866.5|7863.6|80
1707274800000|2024-02-07 03:00:00|7867.5|7863.7|7862.4|7859.6|7867.5|7863.7|7861.5|7858.6|44
1707275100000|2024-02-07 03:05:00|7861.5|7858.7|7862.5|7859.7|7863.7|7860.6|7860.7|7857.6|61
1707275400000|2024-02-07 03:10:00|7862.7|7859.9|7859.6|7856.8|7862.8|7859.9|7858.8|7855.8|48
1707275700000|2024-02-07 03:15:00|7859.8|7857|7863.6|7860.8|7863.6|7860.8|7859.6|7856.8|25
1707276000000|2024-02-07 03:20:00|7863.8|7861|7863.5|7859.7|7864.8|7861.8|7862.6|7858.8|51
1707276300000|2024-02-07 03:25:00|7863.6|7859.8|7866.6|7863.8|7867.6|7864.7|7862.6|7859.3|75
1707276600000|2024-02-07 03:30:00|7866.8|7864|7865.6|7861.8|7867.6|7864|7864.5|7860.8|12
1707276900000|2024-02-07 03:35:00|7864.8|7862|7867.6|7863.8|7867.8|7864.8|7864.8|7861.8|22
1707277200000|2024-02-07 03:40:00|7867.5|7864.7|7868.6|7864.8|7868.8|7865.8|7867.5|7863.8|14
1707277500000|2024-02-07 03:45:00|7867.6|7865.8|7867.6|7864.8|7867.8|7865.8|7865.8|7862.8|34
1707277800000|2024-02-07 03:50:00|7866.9|7863.8|7864.8|7861|7867.6|7864|7864.8|7859.5|125
1707278100000|2024-02-07 03:55:00|7864.6|7860.8|7863.6|7859.8|7865.6|7862.8|7863.6|7859.8|14
1707278400000|2024-02-07 04:00:00|7863.8|7860|7864.7|7861.9|7865.6|7861.9|7863.6|7859.8|13
1707278700000|2024-02-07 04:05:00|7864.6|7861.8|7865.6|7861.8|7865.6|7861.9|7864.6|7861.7|8
1707279000000|2024-02-07 04:10:00|7864.7|7861.9|7866.6|7862.8|7866.6|7862.9|7864.7|7861.8|13
1707279300000|2024-02-07 04:15:00|7866.5|7863.7|7867.7|7864.9|7868.6|7864.9|7866.5|7863.7|17
1707279600000|2024-02-07 04:20:00|7868.6|7864.8|7867.6|7863.8|7868.6|7864.9|7866.7|7863.8|14
1707279900000|2024-02-07 04:25:00|7866.6|7863.9|7866.7|7863.9|7867.7|7864.8|7866.6|7863.8|13
1707280200000|2024-02-07 04:30:00|7867.6|7863.8|7868.6|7864.8|7868.6|7864.9|7867.6|7863.8|4
1707280500000|2024-02-07 04:35:00|7867.7|7864.9|7871.6|7867.8|7871.9|7869.1|7867.6|7864.8|106
1707280800000|2024-02-07 04:40:00|7871.7|7868.9|7868.7|7865.9|7872.7|7869.9|7868.7|7865.8|39
1707281100000|2024-02-07 04:45:00|7869.6|7865.8|7866.6|7862.8|7869.7|7866.1|7866.6|7862.8|10
1707281400000|2024-02-07 04:50:00|7865.7|7862.9|7862.6|7859.8|7865.7|7862.9|7862.6|7859.1|19
1707281700000|2024-02-07 04:55:00|7862.7|7859.9|7861.6|7857.8|7863.6|7860.3|7860.7|7857.8|21
1707282000000|2024-02-07 05:00:00|7860.7|7857.9|7860.7|7857.9|7860.8|7857.9|7858.7|7855.8|16
1707282300000|2024-02-07 05:05:00|7860.6|7857.8|7859.8|7856|7862.6|7858.9|7858.7|7855.8|10
1707282600000|2024-02-07 05:10:00|7859.7|7855.9|7856.7|7853.9|7859.7|7856|7856.6|7852.8|17
1707282900000|2024-02-07 05:15:00|7856.6|7853.8|7853.7|7850.9|7856.8|7853.9|7853.7|7850.7|24
1707283200000|2024-02-07 05:20:00|7854.5|7850.7|7854.5|7850.7|7854.5|7850.9|7853.5|7849.9|9
1707283500000|2024-02-07 05:25:00|7853.7|7850.9|7854.7|7851.9|7855.8|7852.9|7853.7|7850.7|35
1707283800000|2024-02-07 05:30:00|7854.8|7851|7853.7|7850.9|7858.7|7855.7|7851.5|7848.7|176
1707284100000|2024-02-07 05:35:00|7853.5|7850.7|7854.7|7851.9|7855.7|7852.9|7852.4|7848.7|20
1707284400000|2024-02-07 05:40:00|7854.5|7851.7|7854.4|7851.6|7855.5|7851.9|7852.5|7849.7|38
1707284700000|2024-02-07 05:45:00|7854.5|7851.7|7856.5|7852.7|7859.7|7856.7|7854.4|7850.7|61
1707285000000|2024-02-07 05:50:00|7856.4|7853.6|7860.7|7857.9|7861.5|7857.9|7855.7|7852.7|61
1707285300000|2024-02-07 05:55:00|7860.5|7857.7|7858.5|7855.7|7860.5|7857.7|7857.5|7853.7|104
1707285600000|2024-02-07 06:00:00|7857.7|7854.9|7853.4|7849.6|7860.5|7857.6|7851.7|7848.4|39
1707285900000|2024-02-07 06:05:00|7852.5|7849.7|7857.1|7853.3|7857.5|7854.6|7852.5|7849.4|50
1707286200000|2024-02-07 06:10:00|7857.2|7853.4|7852.4|7849.6|7859.2|7855.6|7852.4|7849.4|47
1707286500000|2024-02-07 06:15:00|7853.2|7849.4|7851.2|7847.4|7855.4|7852.4|7850.2|7846.4|184
1707286800000|2024-02-07 06:20:00|7850.4|7847.6|7849.4|7846.6|7852.2|7848.6|7847.2|7843.4|94
1707287100000|2024-02-07 06:25:00|7849.2|7846.4|7848.1|7845.3|7851.2|7847.9|7848.1|7844.4|66
1707287400000|2024-02-07 06:30:00|7848.2|7845.4|7851.3|7848.5|7858.2|7854.5|7847.2|7844.4|294
1707287700000|2024-02-07 06:35:00|7852.5|7848.7|7853.5|7850.7|7856.3|7852.8|7852.3|7848.7|42
1707288000000|2024-02-07 06:40:00|7855.5|7852.7|7855.3|7851.5|7856.5|7853.7|7854.3|7851.4|43
1707288300000|2024-02-07 06:45:00|7855.2|7852.4|7857.2|7853.4|7860.3|7857.5|7854.2|7851.4|85
1707288600000|2024-02-07 06:50:00|7856.3|7853.5|7859.2|7855.4|7861.3|7858.5|7856.3|7853|38
1707288900000|2024-02-07 06:55:00|7859.3|7855.5|7852.5|7849.7|7861.5|7858.5|7852.3|7849.5|107
1707289200000|2024-02-07 07:00:00|7852.3|7849.5|7845.5|7842.7|7858.3|7855.5|7843.3|7839.7|601
1707289500000|2024-02-07 07:05:00|7845.3|7842.5|7848.6|7845.8|7849.5|7845.8|7843.5|7839.7|193
1707289800000|2024-02-07 07:10:00|7849.5|7845.7|7850.6|7846.8|7851.5|7847.8|7847.5|7843.7|57
1707290100000|2024-02-07 07:15:00|7850.5|7846.7|7848.5|7844.7|7850.5|7846.7|7844.6|7841.7|129
1707290400000|2024-02-07 07:20:00|7848.3|7845.5|7863.6|7860.8|7869.5|7865.8|7846.6|7843.7|595
1707290700000|2024-02-07 07:25:00|7863.7|7859.9|7854.6|7851.8|7864.4|7860.6|7854.4|7851.6|322
1707291000000|2024-02-07 07:30:00|7855.4|7851.6|7849.7|7845.9|7857.6|7854.8|7846.6|7843.8|232
1707291300000|2024-02-07 07:35:00|7849.6|7845.8|7842.7|7838.9|7850.4|7846.8|7841.9|7838.9|664
1707291600000|2024-02-07 07:40:00|7842.9|7839.1|7844.9|7842.1|7845.7|7842.1|7841.6|7837.9|738
1707291900000|2024-02-07 07:45:00|7846.7|7842.9|7846.9|7843.1|7846.9|7843.9|7843.6|7840.1|256
1707292200000|2024-02-07 07:50:00|7846.7|7842.9|7849.7|7845.9|7850.9|7847.2|7845.7|7842.1|170
1707292500000|2024-02-07 07:55:00|7849.6|7846.8|7854|7850.2|7855.9|7852.9|7847.9|7844.9|238
1707292800000|2024-02-07 08:00:00|7853.9|7851.1|7867.7|7863.9|7869.7|7866.8|7850|7847.2|1163
1707293100000|2024-02-07 08:05:00|7866.7|7863.8|7871.4|7867.6|7872.6|7869.6|7863.4|7859.8|1560
1707293400000|2024-02-07 08:10:00|7871.3|7867.5|7874.4|7870.6|7878.4|7875.5|7870.3|7867.5|892
1707293700000|2024-02-07 08:15:00|7874.3|7870.5|7872.6|7869.8|7879.6|7876.6|7871.4|7868.6|1645
1707294000000|2024-02-07 08:20:00|7872.4|7869.6|7870.3|7867.5|7873.4|7870|7864.4|7861.6|817
1707294300000|2024-02-07 08:25:00|7870.4|7867.6|7865.1|7861.3|7873.3|7870.5|7861.1|7858.3|4776
1707294600000|2024-02-07 08:30:00|7865|7862.2|7868.3|7864.5|7873.3|7870.3|7860.1|7856.6|4947
1707294900000|2024-02-07 08:35:00|7868.4|7864.6|7860.5|7857.7|7877.2|7874.4|7860.4|7857.6|1790
1707295200000|2024-02-07 08:40:00|7861.5|7856.7|7877.2|7874.4|7882.2|7879.3|7857.5|7854.6|1473
1707295500000|2024-02-07 08:45:00|7877.4|7874.6|7886.2|7883.4|7887.2|7883.4|7875.4|7872.6|895
1707295800000|2024-02-07 08:50:00|7888.1|7884.3|7884.1|7881.3|7892.2|7888.4|7881.2|7878.3|798
1707296100000|2024-02-07 08:55:00|7884.9|7881.1|7885.2|7882.4|7889.4|7886.6|7882.2|7879.4|570
1707296400000|2024-02-07 09:00:00|7884.5|7881.7|7887.2|7884.4|7895.4|7892.4|7884.2|7880.6|1008
1707296700000|2024-02-07 09:05:00|7887.4|7884.6|7870.4|7867.6|7888.2|7884.6|7868.1|7864.6|1199
1707297000000|2024-02-07 09:10:00|7870.2|7867.4|7878.2|7875.4|7881.1|7877.6|7870.2|7867.4|1056
1707297300000|2024-02-07 09:15:00|7877.2|7874.4|7864.5|7861.7|7880.2|7877.4|7864.5|7860.7|1247
1707297600000|2024-02-07 09:20:00|7865.5|7862.6|7880.4|7876.6|7884.5|7881.6|7862.4|7859.6|1033
1707297900000|2024-02-07 09:25:00|7880.2|7877.4|7895.4|7892.6|7900.4|7896.6|7880.2|7877.4|1278
1707298200000|2024-02-07 09:30:00|7896.4|7893.6|7903.3|7899.5|7907.3|7904.4|7895.2|7892.4|877
1707298500000|2024-02-07 09:35:00|7903.2|7900.4|7900.3|7897.5|7904.7|7901.5|7897.2|7894.4|519
1707298800000|2024-02-07 09:40:00|7901.2|7897.4|7894|7891.2|7902.3|7899.4|7889.2|7885.5|614
1707299100000|2024-02-07 09:45:00|7894.2|7891.4|7890.5|7887.7|7896|7892.5|7887.3|7884.5|1132
1707299400000|2024-02-07 09:50:00|7890.2|7887.4|7896.8|7894|7899|7895.2|7888.3|7885.4|1845
1707299700000|2024-02-07 09:55:00|7896.9|7894.1|7905|7902.2|7910|7907.1|7896.9|7894.1|604
1707300000000|2024-02-07 10:00:00|7904.9|7902.1|7914.9|7911.1|7916|7913.2|7904|7901.1|1488
1707300300000|2024-02-07 10:05:00|7915|7911.2|7919.7|7916.9|7921.7|7918.9|7912.5|7909.2|5704
1707300600000|2024-02-07 10:10:00|7918.3|7915.5|7909.3|7906.5|7918.9|7915.5|7909.2|7905.5|1685
1707300900000|2024-02-07 10:15:00|7909.2|7906.4|7911.9|7909.1|7917|7914.1|7909.2|7906.4|1020
1707301200000|2024-02-07 10:20:00|7912|7909.2|7906.9|7904.1|7913|7910.2|7904|7900.2|581
1707301500000|2024-02-07 10:25:00|7906|7903.1|7905|7901.2|7908|7905.1|7899.9|7897.1|770
1707301800000|2024-02-07 10:30:00|7905.7|7901.9|7897.9|7895.1|7907|7903.2|7892|7889.2|855
1707302100000|2024-02-07 10:35:00|7899|7895.2|7891.9|7889.1|7901|7897.2|7891|7888.1|697
1707302400000|2024-02-07 10:40:00|7892.7|7888.9|7895|7892.2|7897.1|7893.5|7889.3|7886.3|371
1707302700000|2024-02-07 10:45:00|7895.1|7892.3|7896.1|7893.3|7897.9|7894.2|7892|7889.2|388
1707303000000|2024-02-07 10:50:00|7897.1|7893.5|7896|7892.2|7899.7|7896.2|7892|7889.2|440
1707303300000|2024-02-07 10:55:00|7895.8|7893|7903|7899.2|7909.7|7906|7895.8|7893|563
1707303600000|2024-02-07 11:00:00|7902.8|7899|7899.1|7895.3|7903|7900|7893.1|7889.3|611
1707303900000|2024-02-07 11:05:00|7899|7896.2|7884.3|7881.5|7903.1|7900.2|7884.3|7881.3|833
1707304200000|2024-02-07 11:10:00|7883.6|7880.8|7893.1|7889.3|7893.1|7889.5|7882.1|7878.5|602
1707304500000|2024-02-07 11:15:00|7893.3|7889.5|7894.3|7890.5|7896.3|7893.5|7890.1|7887.3|433
1707304800000|2024-02-07 11:20:00|7893.3|7891.3|7900.8|7898|7901|7898|7893.3|7890.5|318
1707305100000|2024-02-07 11:25:00|7901.1|7898.3|7900.3|7897.5|7903|7900.2|7896.1|7893.2|183
1707305400000|2024-02-07 11:30:00|7900.4|7896.6|7903|7900.2|7908|7905.2|7893|7890.2|503
1707305700000|2024-02-07 11:35:00|7904|7901.2|7927|7923.2|7939.4|7936|7901|7897.2|3412
1707306000000|2024-02-07 11:40:00|7926.8|7923|7921.1|7918.3|7926.8|7923|7913.1|7910.3|855
1707306300000|2024-02-07 11:45:00|7921|7918.2|7908.8|7906|7924.1|7921.2|7906.9|7904.1|701
1707306600000|2024-02-07 11:50:00|7908.9|7906.1|7906.9|7904.1|7911.9|7908.6|7906.8|7904|256
1707306900000|2024-02-07 11:55:00|7907.8|7905|7908.6|7904.8|7924.6|7921.6|7898.8|7895.1|1943
1707307200000|2024-02-07 12:00:00|7909.4|7905.6|7904.6|7901.8|7909.6|7906.7|7900.5|7896.8|375
1707307500000|2024-02-07 12:05:00|7904.5|7901.7|7911.6|7907.8|7911.8|7908.8|7903.5|7899.8|468
1707307800000|2024-02-07 12:10:00|7911.8|7908|7905.9|7903.1|7912|7909|7903.9|7901|318
1707308100000|2024-02-07 12:15:00|7906.8|7903|7911.9|7909.1|7919.9|7917|7905.9|7903|354
1707308400000|2024-02-07 12:20:00|7912.8|7910|7911.9|7909.1|7913.8|7910.1|7908.8|7905.1|238
1707308700000|2024-02-07 12:25:00|7911.8|7909|7913.9|7910.1|7915.9|7912.1|7909.9|7907|233
1707309000000|2024-02-07 12:30:00|7913.8|7911|7912.8|7910|7915.9|7912.3|7909.9|7907.1|233
1707309300000|2024-02-07 12:35:00|7912.9|7910.1|7915.8|7913|7917.9|7914.6|7910.9|7908.1|558
1707309600000|2024-02-07 12:40:00|7915.9|7913.1|7914.9|7912.1|7917.9|7914.1|7911.6|7908.8|270
1707309900000|2024-02-07 12:45:00|7914.8|7912|7907|7904.2|7916.9|7914|7903.2|7900.2|1023
1707310200000|2024-02-07 12:50:00|7908|7905.2|7900.2|7897.4|7909.9|7906.2|7899.2|7895.9|231
1707310500000|2024-02-07 12:55:00|7900|7897.2|7903.2|7899.4|7904.2|7901.2|7899.2|7896.4|236
1707310800000|2024-02-07 13:00:00|7903|7900.2|7902|7899.2|7905|7902.1|7897.2|7894.4|1919
1707311100000|2024-02-07 13:05:00|7901.9|7899.1|7906|7903.2|7910|7907.1|7899.2|7896.2|614
1707311400000|2024-02-07 13:10:00|7906.2|7903.4|7915|7912.2|7915.9|7913.1|7904|7901.2|775
1707311700000|2024-02-07 13:15:00|7914.9|7912.1|7907|7903.2|7922.2|7919.2|7905.2|7902.4|1290
1707312000000|2024-02-07 13:20:00|7906.2|7903.4|7907|7904.2|7910|7906.2|7903.2|7900.2|345
1707312300000|2024-02-07 13:25:00|7907.2|7904.4|7907|7904.2|7912|7908.4|7905.9|7903.1|428
1707312600000|2024-02-07 13:30:00|7908|7905.1|7898|7895.2|7909|7906.1|7892.5|7889.7|1090
1707312900000|2024-02-07 13:35:00|7898.9|7896.1|7886|7883.2|7899.2|7896.4|7884|7881.2|1152
1707313200000|2024-02-07 13:40:00|7886.2|7883.4|7889|7885.2|7891.9|7889.1|7883.2|7880.2|609
1707313500000|2024-02-07 13:45:00|7888.9|7886.1|7887|7884.2|7898|7895.2|7885|7882.2|805
1707313800000|2024-02-07 13:50:00|7888|7884.3|7900.1|7896.3|7900.1|7896.3|7884.1|7881.3|720
1707314100000|2024-02-07 13:55:00|7900|7896.2|7898|7895.2|7907.1|7904|7890|7886.3|1029
1707314400000|2024-02-07 14:00:00|7898.7|7895.9|7907.1|7903.3|7917|7914|7898.7|7895.3|1251
1707314700000|2024-02-07 14:05:00|7907|7904.2|7903.3|7900.5|7909.1|7906.3|7894.3|7890.5|1111
1707315000000|2024-02-07 14:10:00|7903.1|7900.3|7899.1|7895.3|7908.4|7904.6|7895.3|7891.5|835
1707315300000|2024-02-07 14:15:00|7899.3|7895.5|7889.3|7886.5|7903.3|7900.3|7887.4|7884.5|1168
1707315600000|2024-02-07 14:20:00|7889.4|7886.6|7891.3|7888.5|7894.4|7891.5|7882.4|7879.5|1323
1707315900000|2024-02-07 14:25:00|7891.1|7887.5|7881.4|7877.6|7893.4|7890.5|7880.4|7877.5|1594
1707316200000|2024-02-07 14:30:00|7881.3|7878.5|7910|7906.2|7913.1|7910.3|7878.1|7875.3|4645
1707316500000|2024-02-07 14:35:00|7910.1|7906.3|7896.3|7893.5|7917.1|7913.5|7890.3|7886.6|1313
1707316800000|2024-02-07 14:40:00|7896.4|7893.6|7905.4|7902.6|7910.1|7906.5|7896.3|7893.3|1069
1707317100000|2024-02-07 14:45:00|7906.3|7902.5|7886.4|7883.6|7909.3|7905.6|7879.4|7876.4|1525
1707317400000|2024-02-07 14:50:00|7886.2|7883.4|7881.7|7877.9|7887.2|7883.7|7865.7|7862.9|4082
1707317700000|2024-02-07 14:55:00|7880.7|7876.9|7868.5|7865.7|7881.5|7877.9|7865.5|7862.7|1600
1707318000000|2024-02-07 15:00:00|7867.8|7865|7881.7|7877.9|7884.5|7881.7|7864.5|7861.7|1157
1707318300000|2024-02-07 15:05:00|7881.5|7877.7|7878.5|7875.7|7885.5|7881.9|7866.5|7862.7|1304
1707318600000|2024-02-07 15:10:00|7878.7|7875.9|7878.7|7875.9|7886.5|7882.9|7875.7|7872.9|726
1707318900000|2024-02-07 15:15:00|7878.5|7875.7|7888.1|7884.3|7891.7|7888.7|7871.5|7867.9|1797
1707319200000|2024-02-07 15:20:00|7888.2|7884.4|7883.7|7879.9|7891.7|7888.6|7879.5|7875.9|1062
1707319500000|2024-02-07 15:25:00|7882.8|7880|7885.9|7882.1|7887.5|7883.6|7879.7|7876.7|792
1707319800000|2024-02-07 15:30:00|7883.3|7880.5|7890.4|7886.6|7909.4|7906.4|7879.5|7874.9|3831
1707320100000|2024-02-07 15:35:00|7891.1|7887.6|7899.9|7896.1|7929.9|7927.1|7891.1|7887.6|8261
1707320400000|2024-02-07 15:40:00|7900.1|7896.3|7884.2|7881.4|7907.9|7904.4|7884.1|7880.4|2018
1707320700000|2024-02-07 15:45:00|7884.1|7881.3|7864.2|7860.4|7886.2|7882.4|7862.6|7859.7|3393
1707321000000|2024-02-07 15:50:00|7864.3|7860.5|7872.2|7869.4|7876|7870.2|7860.6|7857.7|4766
1707321300000|2024-02-07 15:55:00|7872.3|7868.5|7882.5|7879.7|7883.2|7879.7|7861.3|7858.5|1425
1707321600000|2024-02-07 16:00:00|7882.3|7879.5|7902.2|7899.4|7904.7|7901.4|7872.5|7869.5|2770
1707321900000|2024-02-07 16:05:00|7903|7899.2|7891.6|7888.8|7907.2|7903.5|7888.5|7884.7|1812
1707322200000|2024-02-07 16:10:00|7891.8|7889|7894.5|7891.7|7907.5|7904.5|7891.8|7888.8|1660
1707322500000|2024-02-07 16:15:00|7894.6|7891.8|7886.5|7883.7|7909.6|7906.7|7884.3|7881|2180
1707322800000|2024-02-07 16:20:00|7887.3|7883.5|7888.2|7884.4|7890.6|7886.8|7867.5|7864.7|3846
1707323100000|2024-02-07 16:25:00|7887.3|7884.5|7903.2|7900.4|7904|7900.7|7875.3|7871.5|5502
1707323400000|2024-02-07 16:30:00|7903.3|7900.5|7898.2|7894.4|7905|7901.7|7891.3|7888.4|3119
1707323700000|2024-02-07 16:35:00|7897.3|7894.5|7895|7892.2|7901.3|7898.4|7886.3|7883.4|877
1707324000000|2024-02-07 16:40:00|7895.2|7891.4|7887.2|7884.4|7895.3|7892.2|7883.6|7880.7|2676
1707324300000|2024-02-07 16:45:00|7887.3|7884.5|7883.5|7880.7|7890.3|7886.7|7878.5|7875.7|767
1707324600000|2024-02-07 16:50:00|7883.6|7879.8|7891.4|7888.6|7894.3|7891|7880.5|7877.7|1281
1707324900000|2024-02-07 16:55:00|7891.6|7887.8|7876.6|7873.8|7893.3|7889.6|7876.4|7872.6|1396
1707325200000|2024-02-07 17:00:00|7876.7|7872.9|7882.4|7879.6|7887.6|7883.8|7868.4|7865.6|1495
1707325500000|2024-02-07 17:05:00|7882.6|7878.8|7891.6|7887.8|7891.9|7888.8|7874.6|7871.8|1045
1707325800000|2024-02-07 17:10:00|7891.4|7888.6|7890.6|7887.8|7894.6|7891.8|7884.6|7881.8|719
1707326100000|2024-02-07 17:15:00|7890.7|7886.9|7883.4|7879.6|7890.7|7887.8|7878.3|7874.6|744
1707326400000|2024-02-07 17:20:00|7883.6|7879.8|7879.6|7876.8|7887.4|7883.8|7878.6|7874.8|520
1707326700000|2024-02-07 17:25:00|7879.4|7876.6|7883.6|7880.8|7887.6|7884.8|7878.6|7875.6|1106
1707327000000|2024-02-07 17:30:00|7882.6|7879.8|7879.1|7876.3|7898.6|7895.8|7879.1|7875.5|3592
1707327300000|2024-02-07 17:35:00|7879.3|7875.5|7896.1|7893.3|7909.1|7906.3|7875.3|7872.5|4764
1707327600000|2024-02-07 17:40:00|7896.3|7893.5|7890|7886.2|7901.3|7898.5|7879.6|7876.5|3317
1707327900000|2024-02-07 17:45:00|7890.1|7886.3|7880|7876.2|7897.1|7894|7875.3|7872.5|2058
1707328200000|2024-02-07 17:50:00|7879.8|7877|7890.8|7887|7900.8|7898|7876.6|7873.2|1485
1707328500000|2024-02-07 17:55:00|7890|7887.2|7896.8|7894|7905.8|7903|7888.7|7885|1103
1707328800000|2024-02-07 18:00:00|7896.9|7894.1|7902.8|7900|7910.8|7907.7|7896.8|7893.1|1207
1707329100000|2024-02-07 18:05:00|7903.8|7900.8|7905.9|7902.1|7908.9|7905.1|7897.8|7895|597
1707329400000|2024-02-07 18:10:00|7904.9|7902.3|7907.9|7905.1|7909.9|7907|7901.8|7898|610
1707329700000|2024-02-07 18:15:00|7908.1|7905.3|7911.8|7909|7913.9|7911|7906.9|7904|950
1707330000000|2024-02-07 18:20:00|7911.9|7909.1|7903.8|7901|7914.3|7911.1|7901.9|7899|1115
1707330300000|2024-02-07 18:25:00|7903.9|7901.1|7903.9|7900.1|7906.9|7904.1|7898.9|7896.1|764
1707330600000|2024-02-07 18:30:00|7903.1|7900.3|7898.8|7896|7903.1|7900.3|7895.8|7893|1302
1707330900000|2024-02-07 18:35:00|7898.1|7895.3|7899.9|7897.1|7904.8|7901.8|7897.8|7895|1181
1707331200000|2024-02-07 18:40:00|7900.1|7897.3|7885.2|7882.4|7904.4|7901.1|7885.1|7882.3|826
1707331500000|2024-02-07 18:45:00|7885.1|7882.3|7890.5|7887.7|7893.2|7890.4|7881.1|7878.3|1762
1707331800000|2024-02-07 18:50:00|7890.4|7887.6|7890.4|7887.6|7894.5|7891.7|7885.5|7882.6|834
1707332100000|2024-02-07 18:55:00|7890.5|7887.7|7886.4|7883.6|7894.5|7891.7|7885.5|7882.6|525
1707332400000|2024-02-07 19:00:00|7886.5|7882.7|7889.5|7886.7|7891.5|7887.9|7880.5|7877.6|1416
1707332700000|2024-02-07 19:05:00|7890.5|7887.6|7901.3|7898.5|7905.2|7901.7|7888.5|7884.9|1424
1707333000000|2024-02-07 19:10:00|7901.2|7897.5|7904.2|7901.4|7907.3|7904.5|7901.2|7897.5|734
1707333300000|2024-02-07 19:15:00|7904.3|7900.5|7912.2|7909.4|7914.2|7910.7|7902.3|7899.5|671
1707333600000|2024-02-07 19:20:00|7912.3|7909.5|7912.2|7908.4|7914.3|7911.4|7903.3|7900.4|1204
1707333900000|2024-02-07 19:25:00|7911.3|7909.4|7909|7906.2|7920|7917.2|7902.3|7899.4|9847
1707334200000|2024-02-07 19:30:00|7909.2|7906.4|7907.3|7904.5|7912.2|7909.2|7902.5|7899.5|1108
1707334500000|2024-02-07 19:35:00|7907.2|7904.4|7906.3|7903.5|7907.3|7904.4|7903.3|7899.7|602
1707334800000|2024-02-07 19:40:00|7906.2|7903.4|7909.2|7906.4|7910.3|7907.5|7903.5|7900.5|1918
1707335100000|2024-02-07 19:45:00|7910.2|7906.5|7911.3|7908.5|7912.2|7908.9|7907.3|7903.7|334
1707335400000|2024-02-07 19:50:00|7912.2|7908.4|7911.2|7908.4|7914.3|7910.5|7910.3|7907.4|187
1707335700000|2024-02-07 19:55:00|7911.3|7908.5|7908.2|7904.4|7912.3|7909.4|7907.2|7904.4|206
1707336000000|2024-02-07 20:00:00|7907.3|7904.5|7912.2|7908.4|7912.2|7909.1|7906.3|7902.7|2156
1707336300000|2024-02-07 20:05:00|7912|7909.2|7916|7913.2|7916.2|7913.2|7912|7908.4|553
1707336600000|2024-02-07 20:10:00|7916.1|7913.3|7921|7918.2|7921.1|7918.3|7916|7912.3|231
1707336900000|2024-02-07 20:15:00|7920.8|7917.2|7921.8|7919|7922|7919.2|7919.1|7916.2|1632
1707337200000|2024-02-07 20:20:00|7922|7919.2|7926|7922.2|7927.1|7924.2|7921.8|7919|333
1707337500000|2024-02-07 20:25:00|7925.8|7923.2|7925.8|7922|7926.8|7924|7924.7|7921.9|232
1707337800000|2024-02-07 20:30:00|7924.8|7921.2|7926.8|7923|7927|7924|7923.7|7920|218
1707338100000|2024-02-07 20:35:00|7926.7|7922.9|7927.8|7925|7927.8|7925|7925.8|7922.9|116
1707338400000|2024-02-07 20:40:00|7926.8|7924|7928.8|7926|7930.2|7926.9|7926.8|7923.9|403
1707338700000|2024-02-07 20:45:00|7929.1|7926.3|7929.8|7926|7930|7927|7928.8|7925.9|268
1707339000000|2024-02-07 20:50:00|7929.7|7926.9|7927.8|7925|7930.7|7927|7927.7|7924.9|780
1707339300000|2024-02-07 20:55:00|7928.7|7924.9|7934.7|7930.9|7936|7933.2|7928.7|7924.9|1271
1707339600000|2024-02-07 21:00:00|7933.7|7930.7|7927.6|7923.8|7937.5|7934.7|7926.8|7923.8|289
1707339900000|2024-02-07 21:05:00|7927.5|7924.7|7924.6|7921.8|7927.6|7924.7|7923.5|7920.7|198
1707340200000|2024-02-07 21:10:00|7924.5|7921.7|7927.6|7924.8|7928.6|7925.8|7924.5|7920.8|57
1707340500000|2024-02-07 21:15:00|7927.8|7924|7926.6|7923.8|7928.5|7924.8|7926.5|7923.7|27
1707340800000|2024-02-07 21:20:00|7927.5|7923.7|7927.5|7923.7|7927.6|7924.7|7924.6|7921.3|160
1707341100000|2024-02-07 21:25:00|7926.6|7923.8|7926.5|7922.7|7927.5|7923.8|7925.6|7922.7|41
1707341400000|2024-02-07 21:30:00|7926.6|7922.8|7928.3|7925.5|7928.3|7925.5|7925.5|7922.7|246
1707341700000|2024-02-07 21:35:00|7928.2|7925.4|7927.3|7923.5|7929.3|7926.5|7926.3|7923.5|86
1707342000000|2024-02-07 21:40:00|7927.5|7924.5|7927.5|7923.7|7928.2|7924.5|7926.3|7922.7|56
1707342300000|2024-02-07 21:45:00|7926.3|7923.5|7927.3|7924.5|7927.3|7924.5|7926.3|7922.7|47
1707342600000|2024-02-07 21:50:00|7927.5|7923.7|7924.3|7921.5|7928.3|7924.7|7924.3|7920.7|100
1707342900000|2024-02-07 21:55:00|7924.6|7921.8|7926.5|7923.7|7928.8|7925|7924.3|7921.5|399
1707343200000|2024-02-07 22:00:00|7927.1|7924.3|7927.1|7923.3|7931.4|7927|7924.3|7919.8|14
1707343500000|2024-02-07 22:05:00|7929.8|7927|7927.4|7919.6|7931.3|7927|7927.4|7919.6|1
1707343800000|2024-02-07 22:10:00|||||||||4
1707344400000|2024-02-07 22:20:00|7926.4|7922.6|7928.4|7920.6|7929.4|7922.6|7926.4|7920|6
1707344700000|2024-02-07 22:25:00|7927.1|7919.3|7928.7|7924.9|7928.9|7924.9|7924.8|7919.3|0
1707345000000|2024-02-07 22:30:00|7928.6|7925.8|7928.6|7925.8|7928.6|7925.8|7928.6|7925.8|0
1707345600000|2024-02-07 22:40:00|7928.7|7924.9|7928.6|7925.8|7928.7|7925.8|7928.6|7924.9|1
1707346200000|2024-02-07 22:50:00|7929.4|7926.6|7934.4|7931.6|7934.4|7931.6|7929.4|7926.3|49
1707346500000|2024-02-07 22:55:00|7935.9|7928.1|7933.7|7929.9|7935.9|7930.8|7933.2|7928.1|15
1707346800000|2024-02-07 23:00:00|7933.6|7929.8|7933.6|7929.8|7933.6|7929.8|7933.6|7929.8|0
1707354000000|2024-02-08 01:00:00|7918.6|7914.8|7925.6|7921.8|7925.9|7923|7916.6|7913.8|337
1707354300000|2024-02-08 01:05:00|7925.5|7922.7|7924.8|7921|7927.6|7924.8|7922.8|7919.8|90
1707354600000|2024-02-08 01:10:00|7924.9|7921.1|7927.6|7923.8|7929.9|7927|7923.8|7921|80
1707354900000|2024-02-08 01:15:00|7926.8|7924|7927.4|7924.6|7930.8|7927|7925.8|7922.6|137
1707355200000|2024-02-08 01:20:00|7927.6|7924.8|7930.4|7927.6|7931.6|7928|7925.4|7922.5|83
1707355500000|2024-02-08 01:25:00|7930.6|7926.8|7933.3|7929.5|7933.6|7930.6|7928.4|7925.6|109
1707355800000|2024-02-08 01:30:00|7933.6|7929.8|7933.6|7930.8|7936.6|7933.8|7932.6|7929.6|128
1707356100000|2024-02-08 01:35:00|7933.4|7930.6|7935.4|7932.6|7937.6|7933.8|7932.6|7929.8|140
1707356400000|2024-02-08 01:40:00|7935.6|7931.8|7936.6|7933.8|7937.6|7934.6|7934.4|7931.6|137
1707356700000|2024-02-08 01:45:00|7936.4|7933.6|7939.6|7935.8|7939.7|7936.8|7935.4|7931.8|270
1707357000000|2024-02-08 01:50:00|7938.6|7936.6|7941.7|7938.9|7945.7|7942.8|7938.4|7934.8|333
1707357300000|2024-02-08 01:55:00|7941.6|7938.8|7936.9|7933.1|7942.6|7939.8|7936.7|7933.1|186
1707357600000|2024-02-08 02:00:00|7935.9|7932.1|7936.7|7933.9|7938.9|7935.9|7935.7|7932.1|90
1707357900000|2024-02-08 02:05:00|7935.9|7933.1|7940.7|7936.9|7940.7|7937.1|7934.9|7931.9|104
1707358200000|2024-02-08 02:10:00|7940.9|7937.1|7942|7939.2|7942.9|7939.2|7937.9|7935.1|102
1707358500000|2024-02-08 02:15:00|7941.7|7938.9|7941.7|7938.9|7942.9|7939.9|7939.9|7937.1|103
1707358800000|2024-02-08 02:20:00|7941.9|7938.1|7938.7|7935.9|7941.9|7938.8|7938.7|7935.9|18
1707359100000|2024-02-08 02:25:00|7938.9|7935.1|7945.9|7942.1|7945.9|7942.9|7938.7|7935.1|107
1707359400000|2024-02-08 02:30:00|7945|7942.2|7947.9|7944.1|7947.9|7945.1|7944.7|7941.9|194
1707359700000|2024-02-08 02:35:00|7947|7944.2|7953.7|7950.9|7953.9|7950.9|7945.9|7942.9|141
1707360000000|2024-02-08 02:40:00|7953.9|7950.1|7954.5|7950.7|7954.5|7951.7|7951.5|7948.7|289
1707360300000|2024-02-08 02:45:00|7953.5|7950.6|7953.5|7949.7|7954.5|7951.6|7951.5|7948.7|84
1707360600000|2024-02-08 02:50:00|7952.5|7949.6|7954.5|7950.7|7954.5|7951.7|7949.5|7946.7|96
1707360900000|2024-02-08 02:55:00|7954.4|7951.6|7946.8|7943|7954.5|7951.6|7946.7|7943|497
1707361200000|2024-02-08 03:00:00|7946.7|7943.9|7944.7|7941.9|7948.8|7946|7943.7|7940.9|144
1707361500000|2024-02-08 03:05:00|7945.5|7941.7|7942.7|7939.9|7945.8|7942.9|7942.7|7939|53
1707361800000|2024-02-08 03:10:00|7942.8|7939|7942.8|7939|7943.8|7940.9|7940.8|7937.9|187
1707362100000|2024-02-08 03:15:00|7942.7|7938.9|7943.7|7939.9|7943.8|7940.9|7940.8|7937.9|149
1707362400000|2024-02-08 03:20:00|7943.8|7940|7945.8|7942|7946|7943|7942.7|7939|33
1707362700000|2024-02-08 03:25:00|7944.8|7941.3|7942.8|7939|7945|7942|7942.7|7939|77
1707363000000|2024-02-08 03:30:00|7941.8|7938.9|7944.8|7941|7944.8|7941.9|7941.8|7938.9|29
1707363300000|2024-02-08 03:35:00|7943.8|7941.9|7944.8|7941|7945.8|7942.2|7943.8|7940.8|20
1707363600000|2024-02-08 03:40:00|7943.8|7940.8|7942.8|7939|7944.8|7941|7940.8|7938|54
1707363900000|2024-02-08 03:45:00|7942.6|7939.8|7940.8|7938|7942.8|7939.8|7940.8|7938|6
1707364200000|2024-02-08 03:50:00|7941.8|7938.2|7942.6|7939.8|7942.8|7939.8|7939.8|7937|26
1707364500000|2024-02-08 03:55:00|7942.8|7939|7942.6|7938.8|7942.8|7939.8|7940.6|7937.7|78
1707364800000|2024-02-08 04:00:00|7941.8|7939|7943.8|7940|7943.8|7940.8|7941.6|7938.8|20
1707365100000|2024-02-08 04:05:00|7943.6|7940.8|7942.8|7939|7944.8|7941.1|7941.6|7938.8|34
1707365400000|2024-02-08 04:10:00|7941.8|7938.8|7943.6|7939.8|7944.1|7941|7940.8|7938|27
1707365700000|2024-02-08 04:15:00|7943.8|7940|7943.8|7940|7944.8|7941.8|7942.8|7939.8|28
1707366000000|2024-02-08 04:20:00|7944.5|7940.7|7944.8|7941|7945.8|7942.1|7942.8|7939.8|36
1707366300000|2024-02-08 04:25:00|7944.6|7941.8|7944.6|7941.8|7944.8|7941.8|7943.5|7939.8|10
1707366600000|2024-02-08 04:30:00|7944.8|7941|7944.8|7941|7944.8|7941.8|7942.6|7939|46
1707366900000|2024-02-08 04:35:00|7944.6|7940.8|7943.6|7940.8|7944.8|7941.8|7943.6|7940.8|11
1707367200000|2024-02-08 04:40:00|7944.6|7941.8|7945.6|7942.8|7945.6|7942.8|7944.6|7941|88
1707367500000|2024-02-08 04:45:00|7945.4|7942.6|7945.6|7942.8|7947.4|7943.8|7944.6|7941.6|149
1707367800000|2024-02-08 04:50:00|7945.4|7942.6|7945.6|7941.8|7946.6|7943.8|7943.6|7940.6|60
1707368100000|2024-02-08 04:55:00|7944.7|7941.9|7942.4|7939.6|7945.6|7942.8|7942.4|7939.6|20
1707368400000|2024-02-08 05:00:00|7941.6|7938.8|7939.4|7935.6|7942.4|7938.8|7938.6|7935.6|61
1707368700000|2024-02-08 05:05:00|7939.6|7936.6|7935.6|7931.8|7939.7|7936.8|7934.6|7931.8|32
1707369000000|2024-02-08 05:10:00|7935.4|7932.6|7936.4|7932.6|7938.4|7934.8|7934.6|7931.6|93
1707369300000|2024-02-08 05:15:00|7936.6|7933.8|7932.6|7929.8|7937.9|7934.6|7932.6|7929.8|44
1707369600000|2024-02-08 05:20:00|7933.6|7930.8|7936.6|7933.8|7937.6|7933.8|7933.6|7930.8|197
1707369900000|2024-02-08 05:25:00|7937.4|7933.6|7934.6|7931.8|7937.6|7934.8|7934.6|7931.8|38
1707370200000|2024-02-08 05:30:00|7933.9|7931.1|7934.4|7930.6|7936.6|7932.8|7932.6|7929.6|254
1707370500000|2024-02-08 05:35:00|7933.6|7930.8|7936.4|7933.6|7938.6|7934.9|7933.6|7930.6|180
1707370800000|2024-02-08 05:40:00|7935.4|7932.6|7942.4|7938.6|7942.4|7938.8|7932.6|7929.6|235
1707371100000|2024-02-08 05:45:00|7941.5|7938.7|7941.5|7938.7|7943.4|7940.6|7938.2|7935.4|222
1707371400000|2024-02-08 05:50:00|7941.4|7938.6|7945.2|7942.4|7946.4|7942.6|7940.2|7937.3|211
1707371700000|2024-02-08 05:55:00|7946.2|7942.6|7948.4|7945.6|7949.2|7946.3|7945.2|7942.6|197
1707372000000|2024-02-08 06:00:00|7949.2|7945.4|7946.2|7943.4|7949.2|7946.3|7944.2|7941.3|259
1707372300000|2024-02-08 06:05:00|7949.1|7946.3|7949.2|7945.4|7952.2|7949.4|7948.2|7945.3|188
1707372600000|2024-02-08 06:10:00|7949.1|7945.3|7949.2|7946.4|7952|7948.7|7947.9|7944.3|291
1707372900000|2024-02-08 06:15:00|7950.2|7947.2|7952.2|7949.4|7953.5|7950.2|7948.2|7945.2|324
1707373200000|2024-02-08 06:20:00|7953|7949.2|7950.2|7947.4|7954|7950.7|7950.2|7947.4|167
1707373500000|2024-02-08 06:25:00|7951.2|7948.4|7948.2|7945.4|7951.4|7948.4|7948.2|7944.9|44
1707373800000|2024-02-08 06:30:00|7949.2|7946.4|7948.2|7945.4|7949.2|7946.4|7946.4|7943.4|48
1707374100000|2024-02-08 06:35:00|7948.4|7945.6|7951.2|7948.4|7953.2|7949.7|7947.4|7944.4|59
1707374400000|2024-02-08 06:40:00|7951.3|7947.5|7952.2|7949.4|7952.3|7949.4|7949.3|7946.5|75
1707374700000|2024-02-08 06:45:00|7953.2|7950.4|7953|7949.2|7954.3|7951.4|7951.3|7948.4|223
1707375000000|2024-02-08 06:50:00|7953.2|7950.2|7956|7953.2|7957.2|7954.2|7953|7949.4|528
1707375300000|2024-02-08 06:55:00|7955.2|7952.2|7951.2|7948.4|7955.2|7952.4|7949|7946.2|341
1707375600000|2024-02-08 07:00:00|7951.3|7947.5|7948.3|7944.5|7951.3|7948.4|7946|7942.5|365
1707375900000|2024-02-08 07:05:00|7948.2|7945.4|7945.3|7942.5|7948.3|7945.4|7944.2|7941.4|273
1707376200000|2024-02-08 07:10:00|7945.2|7942.4|7945.2|7941.4|7948.3|7945.2|7944.8|7941.2|333
1707376500000|2024-02-08 07:15:00|7944.3|7941.5|7949.5|7946.7|7951.2|7948.4|7943.3|7940.4|415
1707376800000|2024-02-08 07:20:00|7949.2|7946.4|7949.2|7945.4|7953.2|7949.5|7942.5|7939.5|2171
1707377100000|2024-02-08 07:25:00|7948.2|7946.2|7947.3|7944.5|7951.1|7947.3|7946|7942.3|442
1707377400000|2024-02-08 07:30:00|7947.1|7944.3|7938.1|7935.3|7947.1|7944.3|7937.3|7934.3|743
1707377700000|2024-02-08 07:35:00|7938.3|7935.5|7940.3|7936.5|7944|7940.3|7938.3|7935.5|299
1707378000000|2024-02-08 07:40:00|7940.1|7937.3|7953.1|7949.3|7954|7951.2|7940.1|7937.3|192
1707378300000|2024-02-08 07:45:00|7953|7949.2|7950|7947.2|7953.3|7950.5|7947.1|7944.3|1030
1707378600000|2024-02-08 07:50:00|7950.1|7946.3|7943.1|7940.3|7950.1|7947.2|7942.1|7938.3|181
1707378900000|2024-02-08 07:55:00|7943.3|7940.5|7939.3|7936.5|7944.3|7941.3|7937.1|7934.3|505
1707379200000|2024-02-08 08:00:00|7939.4|7936.6|7939.1|7936.3|7943|7939.5|7935.6|7932.3|888
1707379500000|2024-02-08 08:05:00|7938.4|7935.6|7939.1|7936.3|7946.3|7943.5|7938.1|7934.3|440
1707379800000|2024-02-08 08:10:00|7938.4|7935.6|7935.1|7932.3|7939.3|7936.5|7930.3|7926.6|1174
1707380100000|2024-02-08 08:15:00|7935.4|7932.6|7935.3|7932.5|7939.3|7936.5|7929.6|7926.6|798
1707380400000|2024-02-08 08:20:00|7935.1|7932.3|7934.1|7930.3|7943.1|7940.1|7933.1|7930.1|672
1707380700000|2024-02-08 08:25:00|7933.9|7930.1|7943.8|7941|7944.1|7941|7930.8|7927.5|3632
1707381000000|2024-02-08 08:30:00|7943.9|7941.1|7950.9|7948.1|7950.9|7948.1|7933.1|7928.3|3433
1707381300000|2024-02-08 08:35:00|7951.1|7948.3|7942.1|7939.3|7955.9|7953.1|7940.9|7938|1754
1707381600000|2024-02-08 08:40:00|7941.9|7939.1|7941.4|7938.6|7948.6|7945.6|7935.8|7933|2773
1707381900000|2024-02-08 08:45:00|7940.8|7938|7930.8|7928|7944.6|7941.6|7929.9|7927.1|2987
1707382200000|2024-02-08 08:50:00|7930.9|7928.1|7922.1|7919.3|7930.9|7928.1|7921.9|7919.1|2061
1707382500000|2024-02-08 08:55:00|7922.4|7919.6|7921.1|7917.3|7925.1|7922.3|7918.2|7915.3|978
1707382800000|2024-02-08 09:00:00|7920.9|7917.1|7927.7|7923.9|7928.9|7925.3|7914.2|7911.3|1206
1707383100000|2024-02-08 09:05:00|7926.9|7924.1|7925.9|7923.1|7928.9|7925.3|7920.9|7918.1|941
1707383400000|2024-02-08 09:10:00|7925.6|7922.8|7937.7|7934.9|7939.7|7936.8|7925.6|7922.8|906
1707383700000|2024-02-08 09:15:00|7938.7|7935.9|7945.7|7942.9|7950.7|7947.9|7936.7|7933.9|501
1707384000000|2024-02-08 09:20:00|7946.7|7943.1|7941.7|7938.9|7946.7|7943.1|7939.9|7937.1|505
1707384300000|2024-02-08 09:25:00|7941.9|7939.1|7897.1|7894.3|7943.7|7940.1|7894.2|7891.4|2838
1707384600000|2024-02-08 09:30:00|7896.9|7894.1|7900.9|7897.1|7907.7|7904.1|7895.7|7892.9|901
1707384900000|2024-02-08 09:35:00|7901.7|7898.1|7897.7|7894.9|7905.9|7902.9|7893.9|7890.9|922
1707385200000|2024-02-08 09:40:00|7897.9|7895.1|7901.9|7898.1|7904.7|7901.9|7895.7|7892.9|1013
1707385500000|2024-02-08 09:45:00|7901.7|7898.9|7907.7|7904.9|7909.7|7906.7|7898.7|7895.8|1227
1707385800000|2024-02-08 09:50:00|7907.9|7905.1|7914.7|7910.9|7916.7|7912.9|7907.9|7905.1|617
1707386100000|2024-02-08 09:55:00|7914.5|7911.7|7925.5|7922.7|7932.4|7929.6|7914.5|7910.9|1475
1707386400000|2024-02-08 10:00:00|7925.7|7921.9|7928.4|7925.6|7930.5|7926.7|7922.5|7919.7|1057
1707386700000|2024-02-08 10:05:00|7928.5|7924.7|7931|7928.2|7936.2|7932.6|7925.2|7922.2|1654
1707387000000|2024-02-08 10:10:00|7931.2|7928.4|7932.9|7929.1|7938|7934.4|7931|7928.2|1801
1707387300000|2024-02-08 10:15:00|7933|7929.2|7949.9|7946.1|7951.9|7948.9|7931.9|7928.6|1563
1707387600000|2024-02-08 10:20:00|7949.7|7946.9|7948.9|7945.1|7952.7|7949.1|7947.7|7944.7|753
1707387900000|2024-02-08 10:25:00|7948|7945.2|7958.5|7954.7|7960.7|7957.7|7947.7|7944.9|1016
1707388200000|2024-02-08 10:30:00|7958.7|7954.9|7969.4|7966.6|7971.4|7967.7|7953.9|7950.9|2090
1707388500000|2024-02-08 10:35:00|7969.5|7966.7|7966.7|7963.9|7972.2|7969.4|7964.7|7961.9|2466
1707388800000|2024-02-08 10:40:00|7966.5|7963.7|7971.4|7968.6|7971.5|7968.7|7965.5|7962.7|828
1707389100000|2024-02-08 10:45:00|7971.5|7968.7|7975.2|7972.4|7977.2|7974.4|7967.5|7964.6|1936
1707389400000|2024-02-08 10:50:00|7976|7972.2|7974.4|7971.6|7978.2|7975.4|7971.5|7968.4|1410
1707389700000|2024-02-08 10:55:00|7975.2|7971.4|7978.2|7975.4|7981.2|7978.4|7972.4|7969.6|1654
1707390000000|2024-02-08 11:00:00|7977.5|7974.7|7980.7|7976.9|7983.9|7980.9|7973.7|7970.5|4986
1707390300000|2024-02-08 11:05:00|7979.9|7977.1|7984.5|7980.7|7987.7|7984.7|7976|7973.2|2480
1707390600000|2024-02-08 11:10:00|7984.7|7980.9|7981.5|7978.7|7986.7|7983.9|7975.8|7972.9|1488
1707390900000|2024-02-08 11:15:00|7981.7|7977.9|7976.7|7973.9|7984.5|7981.7|7975.7|7972.6|1164
1707391200000|2024-02-08 11:20:00|7977.7|7974.9|7981.5|7978.7|7983.7|7980.4|7974.8|7972|937
1707391500000|2024-02-08 11:25:00|7980.5|7977.7|7981.7|7978.9|7982.7|7979.9|7978.7|7975.7|306
1707391800000|2024-02-08 11:30:00|7982.5|7978.7|7979.7|7975.9|7983.7|7980.9|7978.5|7975.7|338
1707392100000|2024-02-08 11:35:00|7979.5|7976.7|7983.5|7980.7|7984.5|7980.9|7978.8|7975.9|1194
1707392400000|2024-02-08 11:40:00|7984.3|7980.5|7985.3|7982.5|7987.2|7984.4|7983.5|7980.5|788
1707392700000|2024-02-08 11:45:00|7984.5|7981.7|7988.2|7985.4|7992.3|7989.5|7984.5|7981.7|1129
1707393000000|2024-02-08 11:50:00|7988.3|7985.5|7989.3|7986.5|7991.3|7988.5|7987.3|7984.5|979
1707393300000|2024-02-08 11:55:00|7989.5|7985.7|7993.5|7990.7|7994.5|7991.5|7989.3|7985.5|725
1707393600000|2024-02-08 12:00:00|7993.3|7990.5|7985.5|7982.7|7996.3|7993.3|7985.5|7982.7|1705
1707393900000|2024-02-08 12:05:00|7986.5|7982.5|7987.8|7985|7988.5|7985.7|7982.6|7979.7|1748
1707394200000|2024-02-08 12:10:00|7987.6|7984.8|7996.3|7993.5|7997.5|7994.7|7987.3|7983.7|439
1707394500000|2024-02-08 12:15:00|7997|7994.2|7994.5|7991.7|7997.5|7994.7|7993.1|7989.7|321
1707394800000|2024-02-08 12:20:00|7994.1|7990.7|7996.4|7992.6|7996.6|7993.7|7991.6|7988.8|720
1707395100000|2024-02-08 12:25:00|7995.6|7992.8|7999.8|7997|8005|8002.2|7995.4|7992.5|3624
1707395400000|2024-02-08 12:30:00|8000|7997.2|7998.1|7995.3|8001.1|7998.3|7991.9|7988.3|760
1707395700000|2024-02-08 12:35:00|7997.8|7995|7990.3|7987.5|7998.9|7995.3|7987.4|7984.5|1452
1707396000000|2024-02-08 12:40:00|7990.4|7987.6|7998.9|7996.1|8000.3|7997.3|7988.4|7985.5|1482
1707396300000|2024-02-08 12:45:00|7999.1|7996.3|8006.8|8004|8010.9|8008.1|7997.9|7995.1|2294
1707396600000|2024-02-08 12:50:00|8007.6|8003.8|8007.9|8005.1|8010.8|8007|8003.9|8001|889
1707396900000|2024-02-08 12:55:00|8007.8|8005|8014.6|8010.8|8014.8|8012|8006.1|8003.1|801
1707397200000|2024-02-08 13:00:00|8013.8|8011|8022.9|8020.1|8024.1|8021.1|8011.9|8009.1|2899
1707397500000|2024-02-08 13:05:00|8023.1|8019.3|8010.9|8008.1|8025.8|8023|8004.4|8001.4|2914
1707397800000|2024-02-08 13:10:00|8011.1|8008.3|8015.7|8012.9|8018.9|8015.9|8008.1|8005.1|914
1707398100000|2024-02-08 13:15:00|8015.9|8013.1|8010.9|8007.1|8019.7|8016.9|8010.4|8007.1|774
1707398400000|2024-02-08 13:20:00|8010.7|8007.9|8003.7|8000.9|8011.9|8008.9|8000.2|7997.4|1284
1707398700000|2024-02-08 13:25:00|8003.9|8001.1|8008.9|8005.1|8012.9|8010.1|8002.9|7999.8|2349
1707399000000|2024-02-08 13:30:00|8009.1|8005.3|8021.9|8019.1|8024.1|8021.1|8006.9|8003.6|1101
1707399300000|2024-02-08 13:35:00|8021.1|8018.3|8016.9|8014.1|8021.7|8018.9|8012|8009.2|2539
1707399600000|2024-02-08 13:40:00|8017.7|8013.9|8022.9|8020.1|8027.7|8024.9|8014.9|8011.1|1125
1707399900000|2024-02-08 13:45:00|8023.9|8020.9|8019.7|8015.9|8025.7|8022.9|8016.4|8013.1|540
1707400200000|2024-02-08 13:50:00|8019.9|8016.1|8005.9|8002.1|8019.9|8017.1|8005|8002.1|2299
1707400500000|2024-02-08 13:55:00|8005|8002.2|8004|8001.2|8010.9|8007.9|7993|7990.2|1411
1707400800000|2024-02-08 14:00:00|8003.9|8001.1|8011|8007.2|8013.2|8010.2|7994.4|7991.4|1276
1707401100000|2024-02-08 14:05:00|8010.2|8007.4|8010.9|8008.1|8015.9|8012.2|8002.2|7999.2|876
1707401400000|2024-02-08 14:10:00|8011|8007.2|8030.7|8027.9|8032|8029.2|8007.7|8004|1499
1707401700000|2024-02-08 14:15:00|8031|8028.2|8027.5|8023.7|8041.5|8038.7|8024.3|8021.5|3484
1707402000000|2024-02-08 14:20:00|8027.7|8023.9|8025.8|8022|8033.7|8030.7|8021|8018|1333
1707402300000|2024-02-08 14:25:00|8024.8|8022.7|8037.5|8033.7|8037.5|8034.7|8024.8|8021.9|1649
1707402600000|2024-02-08 14:30:00|8036.7|8033.9|8054.3|8051.5|8059.7|8056.7|8032.7|8029.5|4159
1707402900000|2024-02-08 14:35:00|8054.5|8050.7|8047.7|8043.9|8055.5|8052.5|8036.8|8034|1987
1707403200000|2024-02-08 14:40:00|8047.8|8044|8041.6|8037.8|8047.8|8045|8027.8|8025|2177
1707403500000|2024-02-08 14:45:00|8041.5|8038.7|8049.5|8045.7|8055.5|8051.8|8036.6|8033.7|1544
1707403800000|2024-02-08 14:50:00|8049.6|8045.8|8057.1|8054.3|8064.1|8060.5|8045.5|8041.8|3840
1707404100000|2024-02-08 14:55:00|8057.3|8054.5|8059.3|8056.5|8064.3|8061.3|8057.1|8054.3|2910
1707404400000|2024-02-08 15:00:00|8060|8057.2|8073.8|8071|8082.8|8079.2|8060|8057.2|5125
1707404700000|2024-02-08 15:05:00|8074|8070.2|8079|8076.2|8079|8076.2|8067|8064|3217
1707405000000|2024-02-08 15:10:00|8079.1|8076.3|8081|8078.2|8083.1|8080.2|8075.3|8072.5|1801
1707405300000|2024-02-08 15:15:00|8081.1|8078.3|8072.8|8070|8083|8080.2|8069.9|8067|1624
1707405600000|2024-02-08 15:20:00|8072.9|8070.1|8073.9|8071.1|8083.6|8080.8|8070.9|8067.1|3885
1707405900000|2024-02-08 15:25:00|8074.1|8071.3|8079.8|8077|8082.9|8080|8072.9|8069.3|1206
1707406200000|2024-02-08 15:30:00|8080.6|8076.8|8071.9|8069.1|8084.1|8081.1|8070.8|8067.1|2104
1707406500000|2024-02-08 15:35:00|8072.8|8070|8089.3|8086.5|8095.6|8091.6|8060.9|8058.1|4569
1707406800000|2024-02-08 15:40:00|8089.4|8086.6|8085.6|8082.8|8095.6|8092.6|8082.6|8079|2831
1707407100000|2024-02-08 15:45:00|8085.8|8083|8073.7|8069.9|8091.8|8089|8072.7|8069.8|2218
1707407400000|2024-02-08 15:50:00|8073.6|8070.8|8066.6|8062.8|8076.7|8073.9|8063.7|8060.8|1658
1707407700000|2024-02-08 15:55:00|8066.7|8063.8|8060.9|8058.1|8069.4|8065.9|8049.7|8046.9|4282
1707408000000|2024-02-08 16:00:00|8061.7|8057.9|8060.6|8057.8|8072.6|8068.9|8056.1|8053.1|3559
1707408300000|2024-02-08 16:05:00|8060.7|8057.9|8060.9|8058.1|8064.7|8061.1|8053.7|8050.9|2411
1707408600000|2024-02-08 16:10:00|8061.6|8058.8|8078.2|8075.4|8080.4|8077.4|8060.9|8057.8|1787
1707408900000|2024-02-08 16:15:00|8078.4|8075.6|8084|8081.2|8085.2|8082.2|8070.4|8067.6|2542
1707409200000|2024-02-08 16:20:00|8084.2|8080.4|8100.9|8098.1|8102.7|8099.7|8083.9|8080.4|3957
1707409500000|2024-02-08 16:25:00|8100.7|8097.9|8108.9|8105.1|8109.9|8107.1|8089.4|8086.6|7945
1707409800000|2024-02-08 16:30:00|8108|8105.2|8097.2|8094.4|8109|8106.1|8090.2|8086.9|4443
1707410100000|2024-02-08 16:35:00|8096.9|8094.1|8101.4|8098.6|8107|8104.2|8096.9|8094.1|2492
1707410400000|2024-02-08 16:40:00|8102.4|8099.4|8104.4|8101.6|8108.4|8104.6|8095.5|8092.7|2725
1707410700000|2024-02-08 16:45:00|8105.2|8101.4|8104.5|8101.7|8107.4|8104.4|8101.2|8098.4|1935
1707411000000|2024-02-08 16:50:00|8104.7|8101.9|8115.3|8112.5|8115.7|8112.7|8104.5|8101.7|3040
1707411300000|2024-02-08 16:55:00|8115.2|8112.4|8114.2|8111.4|8119|8115.2|8109.2|8106.4|2555
1707411600000|2024-02-08 17:00:00|8113.8|8111|8122|8119.2|8124.8|8122|8113|8110.2|3488
1707411900000|2024-02-08 17:05:00|8121.8|8119|8121.5|8117.7|8122.5|8119|8106.8|8104|4882
1707412200000|2024-02-08 17:10:00|8121.7|8117.9|8124.5|8121.7|8127.3|8124.5|8116.7|8113.7|2866
1707412500000|2024-02-08 17:15:00|8124.3|8121.5|8118.1|8115.3|8125.3|8122.3|8112.5|8109.7|1735
1707412800000|2024-02-08 17:20:00|8118.3|8115.5|8118.1|8115.3|8121.3|8118.5|8111.3|8108.5|4693
1707413100000|2024-02-08 17:25:00|8119|8115.2|8113|8110.2|8122|8119.2|8111|8108.2|2329
1707413400000|2024-02-08 17:30:00|8113.8|8111|8118.5|8115.7|8126.6|8123|8113.6|8110.8|2001
1707413700000|2024-02-08 17:35:00|8118.6|8115.8|8123.8|8121|8125.6|8122|8110.8|8107.2|2539
1707414000000|2024-02-08 17:40:00|8124.8|8121.8|8135.1|8132.3|8138.4|8135.6|8122.6|8119.6|6252
1707414300000|2024-02-08 17:45:00|8135.3|8132.5|8124.1|8121.3|8136.4|8133.3|8124.1|8121.3|2136
1707414600000|2024-02-08 17:50:00|8124.3|8121.5|8133.8|8131|8134.9|8132.1|8123.4|8120.6|2633
1707414900000|2024-02-08 17:55:00|8134.8|8132|8140.1|8137.3|8142.2|8139.4|8133.8|8130.8|5373
1707415200000|2024-02-08 18:00:00|8142.1|8138.3|8136.2|8133.4|8146.1|8142.3|8133.2|8130.3|4744
1707415500000|2024-02-08 18:05:00|8137.1|8134.3|8119.7|8116.9|8138.1|8134.3|8119.7|8116.1|2062
1707415800000|2024-02-08 18:10:00|8119.9|8117.1|8118.7|8114.9|8130.6|8127.8|8117.4|8114.6|2107
1707416100000|2024-02-08 18:15:00|8117.7|8115.1|8123.6|8119.8|8128.6|8124.8|8115.9|8113.1|1135
1707416400000|2024-02-08 18:20:00|8123.4|8120.6|8120.4|8117.6|8124.6|8120.8|8116.6|8112.9|2451
1707416700000|2024-02-08 18:25:00|8119.5|8116.7|8125.4|8121.6|8129.5|8126.7|8118.7|8115.7|1235
1707417000000|2024-02-08 18:30:00|8125.5|8121.7|8121.4|8118.6|8126.5|8123.7|8115.7|8112.9|1245
1707417300000|2024-02-08 18:35:00|8122.2|8118.4|8130.2|8126.4|8133.5|8129.9|8121.4|8118.4|1317
1707417600000|2024-02-08 18:40:00|8130.7|8126.9|8126|8123.2|8130.7|8127.9|8117.9|8115.1|1989
1707417900000|2024-02-08 18:45:00|8126.7|8123.9|8134.7|8131.9|8140.7|8137.1|8126.7|8123.1|1716
1707418200000|2024-02-08 18:50:00|8135|8132.2|8132|8129.2|8136.2|8133.1|8128.2|8125.2|1421
1707418500000|2024-02-08 18:55:00|8132.2|8129.4|8125.5|8121.7|8134.5|8131.4|8122.2|8119.4|1757
1707418800000|2024-02-08 19:00:00|8125.3|8121.5|8140.7|8136.9|8141.7|8138.9|8117.5|8114.7|4138
1707419100000|2024-02-08 19:05:00|8140.5|8137.7|8142.8|8140|8145.5|8142.5|8134.7|8131.9|2675
1707419400000|2024-02-08 19:10:00|8140.8|8138|8143.5|8139.7|8145.5|8142.5|8137.8|8135|1658
1707419700000|2024-02-08 19:15:00|8143.8|8140|8135|8132.2|8145|8142.2|8134.5|8131|1787
1707420000000|2024-02-08 19:20:00|8135.8|8132|8140.8|8138|8144.8|8141.8|8134|8131.2|3860
1707420300000|2024-02-08 19:25:00|8140.6|8137.8|8146.3|8143.5|8152.8|8150|8136.3|8133.3|14778
1707420600000|2024-02-08 19:30:00|8147.1|8144.3|8156.1|8152.3|8156.3|8153.3|8142.6|8139.7|4766
1707420900000|2024-02-08 19:35:00|8155.1|8153.1|8162.8|8160|8163.9|8161|8153.1|8149.5|1800
1707421200000|2024-02-08 19:40:00|8162.6|8159.8|8166.1|8163.3|8169.1|8166.1|8162.6|8159|1381
1707421500000|2024-02-08 19:45:00|8165.9|8162.3|8166.9|8163.1|8168.9|8165.3|8164.1|8161.3|1565
1707421800000|2024-02-08 19:50:00|8167.1|8164.1|8166.6|8163.8|8168.2|8164.9|8162.6|8158.9|3132
1707422100000|2024-02-08 19:55:00|8166.7|8163.9|8167.5|8164.7|8170.2|8167.4|8165.4|8161.8|3504
1707422400000|2024-02-08 20:00:00|8166.9|8164.1|8166.5|8163.7|8167.7|8164.7|8164.4|8161.6|255
1707422700000|2024-02-08 20:05:00|8167.4|8164.6|8162|8159.2|8167.9|8164.9|8160.9|8157.6|843
1707423000000|2024-02-08 20:10:00|8162.9|8159.1|8165|8162.2|8165.9|8163.1|8161.9|8159.1|958
1707423300000|2024-02-08 20:15:00|8164.9|8162.1|8164.2|8161.4|8167.9|8165.1|8163.9|8160.2|810
1707423600000|2024-02-08 20:20:00|8164|8161.2|8164|8161.2|8165.2|8162.2|8162.4|8159.2|682
1707423900000|2024-02-08 20:25:00|8164.2|8160.4|8160.2|8157.4|8164.2|8160.4|8160.2|8156.4|246
1707424200000|2024-02-08 20:30:00|8160.3|8157.5|8161.3|8158.5|8163.3|8160.4|8160.2|8157.4|1146
1707424500000|2024-02-08 20:35:00|8161.5|8157.7|8160.3|8157.5|8163.3|8160.4|8158.5|8155.5|378
1707424800000|2024-02-08 20:40:00|8160.2|8157.4|8161.5|8158.7|8164.2|8160.5|8159.5|8156.5|517
1707425100000|2024-02-08 20:45:00|8161.3|8158.5|8165|8162.2|8166.2|8163.2|8161.3|8158.5|251
1707425400000|2024-02-08 20:50:00|8165.8|8162|8161|8157.2|8166|8162.3|8157.3|8154.3|387
1707425700000|2024-02-08 20:55:00|8161.1|8157.3|8160.1|8157.3|8163.1|8159.8|8159.3|8156.3|225
1707426000000|2024-02-08 21:00:00|8160.3|8156.5|8162.6|8159.8|8163.6|8160.8|8158.8|8155.7|551
1707426300000|2024-02-08 21:05:00|8162.4|8159.6|8161.8|8159|8164.6|8161.8|8161.4|8158.6|165
1707426600000|2024-02-08 21:10:00|8161.6|8158.8|8161.8|8158|8162.8|8159|8160.6|8157.8|81
1707426900000|2024-02-08 21:15:00|8161.6|8158.8|8164.3|8161.5|8165.9|8162.6|8159.8|8156.8|221
1707427200000|2024-02-08 21:20:00|8164.4|8161.6|8161.6|8158.8|8165.6|8162.1|8161.6|8158|75
1707427500000|2024-02-08 21:25:00|8161.8|8158|8161.6|8157.8|8162.6|8159.6|8160.6|8157.8|95
1707427800000|2024-02-08 21:30:00|8160.6|8156.8|8157.7|8153.9|8160.6|8156.9|8156.4|8152.8|123
1707428100000|2024-02-08 21:35:00|8157.6|8153.8|8157.6|8154.8|8158.7|8155.8|8156.6|8153.8|114
1707428400000|2024-02-08 21:40:00|8157.7|8154.9|8160.7|8156.9|8160.7|8157.3|8157.6|8154.4|57
1707428700000|2024-02-08 21:45:00|8159.9|8157.1|8161.5|8158.7|8162.5|8159.7|8159.6|8155.9|112
1707429000000|2024-02-08 21:50:00|8160.5|8157.7|8158.5|8154.7|8161.4|8157.7|8157.5|8154.6|640
1707429300000|2024-02-08 21:55:00|8158.4|8154.6|8156.4|8152.6|8158.4|8154.7|8153.5|8150.6|677
1707429600000|2024-02-08 22:00:00|8157.5|8149.7|8156.5|8148.7|8157.5|8151.4|8155.2|8148.7|10
1707429900000|2024-02-08 22:05:00|||||||||2
1707430500000|2024-02-08 22:15:00|8156.7|8148.9|8155.7|8151.9|8156.7|8151.9|8154.8|8148.7|2
1707430800000|2024-02-08 22:20:00|8155.5|8151.7|8155.3|8151.5|8155.5|8151.7|8155.3|8151.5|0
1707431100000|2024-02-08 22:25:00|8154.7|8151.9|8154.8|8152|8154.8|8152|8154.7|8151.9|112
1707431400000|2024-02-08 22:30:00|8155.7|8151.9|8154.8|8152|8155.7|8152|8154.8|8151.9|16
1707432000000|2024-02-08 22:40:00|8155.6|8151.8|8155.6|8151.8|8155.6|8151.8|8155.6|8151.8|1
1707432300000|2024-02-08 22:45:00|8162.3|8154.5|8159.6|8155.8|8163.3|8158|8159.6|8152.8|7
1707432600000|2024-02-08 22:50:00|8159.7|8151.9|8158.1|8154.3|8161.3|8154.8|8156.6|8148.8|9
1707432900000|2024-02-08 22:55:00|8159.8|8157|8154.8|8152|8161.1|8158|8154.8|8151|83
1707440400000|2024-02-09 01:00:00|8147.6|8144.8|8149.6|8146.8|8155.7|8151.9|8147.6|8144.6|667
1707440700000|2024-02-09 01:05:00|8149.7|8145.9|8145.7|8142.9|8151.7|8148.8|8144.6|8141.8|238
1707441000000|2024-02-09 01:10:00|8145.6|8142.8|8145.5|8142.7|8147.7|8143.9|8142.7|8139.8|326
1707441300000|2024-02-09 01:15:00|8146.7|8142.9|8150.9|8148.1|8154.4|8150.7|8146.5|8142.9|266
1707441600000|2024-02-09 01:20:00|8150.5|8147.7|8145.9|8143.1|8151.7|8148.7|8144.7|8141.9|117
1707441900000|2024-02-09 01:25:00|8144.9|8142.1|8144.7|8140.9|8147.7|8144.7|8142.9|8139.9|144
1707442200000|2024-02-09 01:30:00|8144.4|8140.6|8145.5|8142.7|8149.3|8145.7|8143.5|8139.9|111
1707442500000|2024-02-09 01:35:00|8145.7|8141.9|8137.7|8134.9|8146.3|8142.7|8137.7|8134.1|243
1707442800000|2024-02-09 01:40:00|8137.9|8135.1|8141.8|8139|8144.7|8141.1|8137.7|8134.9|243
1707443100000|2024-02-09 01:45:00|8141.7|8138.9|8137.8|8135|8142.8|8140|8137.8|8135|98
1707443400000|2024-02-09 01:50:00|8138.8|8135.2|8140.7|8137.9|8142.8|8139|8138.8|8135.2|38
1707443700000|2024-02-09 01:55:00|8139.8|8137|8136.2|8133.4|8141|8138|8135|8131.6|269
1707444000000|2024-02-09 02:00:00|8135.3|8132.5|8132.2|8129.4|8138.2|8135.4|8129.3|8126.5|444
1707444300000|2024-02-09 02:05:00|8132.3|8129.5|8131.5|8128.7|8137.3|8134.5|8124.5|8121.7|580
1707444600000|2024-02-09 02:10:00|8130.5|8127.7|8128.2|8125.4|8132.3|8128.7|8126.3|8123.5|388
1707444900000|2024-02-09 02:15:00|8128.3|8125.5|8125.3|8121.5|8130.3|8127.5|8124.8|8121.5|139
1707445200000|2024-02-09 02:20:00|8124.5|8121.7|8126.2|8123.4|8130.5|8126.7|8122.2|8119.4|1238
1707445500000|2024-02-09 02:25:00|8128|8125.2|8121.7|8118.9|8128.2|8125.2|8121.2|8118.4|826
1707445800000|2024-02-09 02:30:00|8122.5|8118.7|8128.2|8125.4|8133.7|8130.4|8119.5|8115.9|678
1707446100000|2024-02-09 02:35:00|8128.3|8124.5|8129.5|8126.7|8131.7|8128.7|8126.3|8122.5|190
1707446400000|2024-02-09 02:40:00|8129.7|8125.9|8132.7|8128.9|8136.3|8133.4|8129.5|8125.9|254
1707446700000|2024-02-09 02:45:00|8131.9|8129.1|8132.7|8128.9|8133.5|8129.9|8130.7|8127.9|25
1707447000000|2024-02-09 02:50:00|8131.7|8129.7|8136.5|8133.7|8136.7|8133.7|8131.7|8128.7|78
1707447300000|2024-02-09 02:55:00|8136.3|8132.5|8133.5|8130.7|8136.7|8133.2|8132.7|8129.9|62
1707447600000|2024-02-09 03:00:00|8133.7|8129.9|8139.3|8136.5|8141.3|8138.3|8132.7|8129.7|313
1707447900000|2024-02-09 03:05:00|8138.5|8135.5|8138.3|8135.5|8139.3|8136.5|8135.5|8132.5|53
1707448200000|2024-02-09 03:10:00|8138.5|8135.7|8145.3|8141.5|8145.3|8141.5|8137.5|8134.5|107
1707448500000|2024-02-09 03:15:00|8145.1|8142.3|8145.3|8141.5|8147.1|8143.3|8140.3|8137.3|100
1707448800000|2024-02-09 03:20:00|8145.1|8142.3|8147.1|8144.3|8147.3|8144.3|8144.1|8140.5|72
1707449100000|2024-02-09 03:25:00|8147.3|8143.5|8145.1|8142.3|8147.3|8143.5|8145.1|8141.5|24
1707449400000|2024-02-09 03:30:00|8145.3|8141.5|8144.1|8141.3|8145.3|8141.5|8142.3|8139.5|61
1707449700000|2024-02-09 03:35:00|8143.9|8140.1|8144.1|8141.3|8145.3|8142.3|8142.9|8139.1|47
1707450000000|2024-02-09 03:40:00|8144.2|8141.4|8142.1|8139.3|8145.2|8142.3|8142.1|8139.1|31
1707450300000|2024-02-09 03:45:00|8142.2|8138.4|8140.9|8137.1|8142.9|8139.3|8139.1|8135.3|94
1707450600000|2024-02-09 03:50:00|8141.1|8138.1|8137.1|8134.3|8144.1|8141.3|8137.1|8133.3|158
1707450900000|2024-02-09 03:55:00|8138.2|8134.4|8146.9|8144.1|8150.5|8147.7|8138.1|8134.4|571
1707451200000|2024-02-09 04:00:00|8146.7|8143.9|8145.7|8141.9|8148.9|8145.9|8143.7|8140.1|446
1707451500000|2024-02-09 04:05:00|8144.9|8142.1|8139.9|8137.1|8149.9|8146.1|8139.9|8137.1|269
1707451800000|2024-02-09 04:10:00|8140|8136.2|8136.8|8134|8141.7|8138.1|8136.8|8133.9|96
1707452100000|2024-02-09 04:15:00|8137|8134.2|8134.8|8131|8141.8|8138.9|8132.8|8129.9|507
1707452400000|2024-02-09 04:20:00|8134.7|8131.9|8135.8|8132|8138.8|8135.9|8134.7|8131.9|315
1707452700000|2024-02-09 04:25:00|8136.3|8133.5|8136.9|8134.1|8140.1|8136.9|8133.7|8130.5|3395
1707453000000|2024-02-09 04:30:00|8137.3|8134.5|8134.5|8130.7|8139.1|8136.3|8131.6|8128.7|2860
1707453300000|2024-02-09 04:35:00|8133.5|8129.7|8129.5|8125.7|8133.5|8129.8|8127.6|8123.8|1072
1707453600000|2024-02-09 04:40:00|8129.6|8125.8|8125.1|8121.3|8129.6|8126|8123.5|8120.7|618
1707453900000|2024-02-09 04:45:00|8124.8|8121|8125.8|8122|8127|8123.5|8123.6|8120|167
1707454200000|2024-02-09 04:50:00|8125|8122.2|8127|8124.2|8129.8|8127|8125|8122|193
1707454500000|2024-02-09 04:55:00|8126.8|8124|8127|8124.2|8127.1|8124.2|8125|8122.2|182
1707454800000|2024-02-09 05:00:00|8126.8|8124|8119.1|8116.3|8127.8|8124.2|8118.3|8115.3|281
1707455100000|2024-02-09 05:05:00|8120.1|8117.3|8119.3|8116.5|8121.3|8118.5|8119.3|8116.5|49
1707455400000|2024-02-09 05:10:00|8119.5|8115.7|8123.1|8119.3|8123.1|8119.3|8119.3|8115.7|125
1707455700000|2024-02-09 05:15:00|8122.3|8120.3|8119.3|8116.5|8122.3|8120.3|8116.5|8113.7|238
1707456000000|2024-02-09 05:20:00|8119.5|8116.7|8123.3|8120.5|8124.1|8120.5|8119.3|8116.3|45
1707456300000|2024-02-09 05:25:00|8124.1|8121.3|8121.4|8117.6|8126.1|8123.3|8121.1|8117.3|111
1707456600000|2024-02-09 05:30:00|8120.6|8117.8|8129.4|8125.6|8129.7|8126.1|8120.3|8116.6|425
1707456900000|2024-02-09 05:35:00|8128.6|8125.8|8127.7|8123.9|8129.6|8126.8|8126.6|8123.8|134
1707457200000|2024-02-09 05:40:00|8127.6|8124.8|8120.5|8117.7|8127.6|8124.8|8119.4|8116.6|59
1707457500000|2024-02-09 05:45:00|8120.4|8117.6|8119.5|8116.7|8121.2|8117.7|8116.4|8113.6|50
1707457800000|2024-02-09 05:50:00|8120.4|8116.6|8120.5|8117.7|8121.4|8117.7|8118.5|8115.2|45
1707458100000|2024-02-09 05:55:00|8120.4|8117.6|8121.5|8118.7|8121.5|8118.7|8119.5|8116.5|67
1707458400000|2024-02-09 06:00:00|8121.9|8119.1|8123.7|8119.9|8126.7|8123.7|8121.9|8119.1|88
1707458700000|2024-02-09 06:05:00|8123.5|8120.7|8126.3|8122.5|8126.7|8122.9|8123.5|8119.9|31
1707459000000|2024-02-09 06:10:00|8126.5|8123.7|8129.7|8125.9|8129.7|8126.9|8126.5|8123.7|60
1707459300000|2024-02-09 06:15:00|8129.5|8126.7|8129.7|8126.9|8134.7|8131.7|8127.5|8123.9|256
1707459600000|2024-02-09 06:20:00|8129.5|8126.7|8132|8128.2|8133.8|8131|8129.5|8126.7|184
1707459900000|2024-02-09 06:25:00|8131.8|8128|8127|8123.2|8132|8129|8124|8120.2|583
1707460200000|2024-02-09 06:30:00|8126.8|8124|8132.8|8129|8134|8130.2|8126.8|8124|89
1707460500000|2024-02-09 06:35:00|8132|8129.2|8130.5|8127.7|8132.6|8129.2|8129.8|8126.8|99
1707460800000|2024-02-09 06:40:00|8130.8|8128|8129|8125.2|8132|8129|8128.8|8125|64
1707461100000|2024-02-09 06:45:00|8130|8126.2|8130|8127.2|8134|8131|8129|8126|76
1707461400000|2024-02-09 06:50:00|8132|8128.2|8133.4|8130.6|8134.6|8131.6|8131.8|8128.2|326
1707461700000|2024-02-09 06:55:00|8134.4|8131.6|8130.6|8127.8|8134.4|8131.6|8129.6|8126.6|135
1707462000000|2024-02-09 07:00:00|8131.6|8128.5|8131.6|8127.8|8135.8|8133|8130.4|8127.6|156
1707462300000|2024-02-09 07:05:00|8130.8|8128|8132.6|8128.8|8134.6|8130.8|8129.4|8126.6|98
1707462600000|2024-02-09 07:10:00|8131.4|8128.6|8133.6|8129.8|8134.2|8131.4|8129.4|8125.8|131
1707462900000|2024-02-09 07:15:00|8133.4|8130.6|8130.6|8126.8|8134.6|8131.6|8127.4|8123.8|135
1707463200000|2024-02-09 07:20:00|8130.4|8127.6|8137.4|8133.6|8137.6|8134.8|8130.4|8126.8|295
1707463500000|2024-02-09 07:25:00|8136.4|8133.4|8134.4|8131.6|8137.4|8134.6|8134.4|8130.8|236
1707463800000|2024-02-09 07:30:00|8134.6|8131.8|8137.7|8134.9|8137.9|8134.9|8127.7|8124.9|447
1707464100000|2024-02-09 07:35:00|8137.6|8133.9|8127.3|8124.5|8137.9|8134.9|8127.1|8123.5|791
1707464400000|2024-02-09 07:40:00|8127.4|8124.6|8128.4|8125.6|8131.3|8127.6|8127.1|8123.5|284
1707464700000|2024-02-09 07:45:00|8129.1|8126.3|8134.6|8130.8|8137.6|8134.8|8128.8|8125.6|476
1707465000000|2024-02-09 07:50:00|8135.3|8131.8|8135.4|8132.6|8140.2|8137.4|8134.4|8131.1|369
1707465300000|2024-02-09 07:55:00|8136.2|8133.4|8132.6|8129.8|8140|8135.6|8131.6|8128.8|517
1707465600000|2024-02-09 08:00:00|8132.8|8129|8135.4|8131.6|8140.6|8137.6|8129.6|8126.3|706
1707465900000|2024-02-09 08:05:00|8134.6|8131.8|8136.8|8134|8139.6|8136.6|8130.6|8127.8|375
1707466200000|2024-02-09 08:10:00|8136.6|8133.8|8140.2|8137.4|8142.4|8139.4|8130.8|8128|345
1707466500000|2024-02-09 08:15:00|8139.4|8136.6|8146|8143.2|8150|8147.1|8138.6|8135.6|1141
1707466800000|2024-02-09 08:20:00|8145.9|8142.1|8152|8149.2|8154|8151.2|8142|8138.4|577
1707467100000|2024-02-09 08:25:00|8151.8|8149|8155.6|8152.8|8162.4|8159.4|8141.2|8138.2|2882
1707467400000|2024-02-09 08:30:00|8155.4|8152.6|8149.2|8146.4|8161.2|8158.2|8148.4|8145.4|913
1707467700000|2024-02-09 08:35:00|8149.4|8146.6|8141.4|8138.6|8149.5|8146.6|8141.4|8138.6|671
1707468000000|2024-02-09 08:40:00|8141.5|8138.7|8161.4|8157.6|8163.2|8159.4|8138.7|8135.9|1092
1707468300000|2024-02-09 08:45:00|8161.2|8158.4|8154.1|8150.3|8164.4|8161.6|8152.9|8150.1|825
1707468600000|2024-02-09 08:50:00|8153.9|8150.1|8152.2|8148.4|8155.2|8152.3|8148.1|8145.3|875
1707468900000|2024-02-09 08:55:00|8152.1|8148.3|8152|8149.2|8154.2|8151.3|8147.2|8144.3|734
1707469200000|2024-02-09 09:00:00|8151.9|8149.1|8156.7|8153.9|8162.9|8159.9|8146.2|8143.2|1990
1707469500000|2024-02-09 09:05:00|8156.9|8154.1|8145.9|8143.1|8161.7|8158.1|8143.2|8139.4|865
1707469800000|2024-02-09 09:10:00|8146|8143.2|8145.9|8143.1|8150|8147.2|8143|8139.4|968
1707470100000|2024-02-09 09:15:00|8145|8142.2|8151.7|8147.9|8155.8|8152.9|8143.8|8140.2|769
1707470400000|2024-02-09 09:20:00|8151.5|8148.7|8133.8|8130|8153.7|8149.9|8127|8123.4|879
1707470700000|2024-02-09 09:25:00|8133.7|8130.9|8134.3|8130.5|8136.5|8133.7|8128.3|8124.7|997
1707471000000|2024-02-09 09:30:00|8134.1|8131.3|8146.1|8142.3|8146.1|8143.3|8134.1|8130.3|382
1707471300000|2024-02-09 09:35:00|8147.4|8143.3|8141.8|8139|8158.1|8154.5|8141.3|8138.5|1513
1707471600000|2024-02-09 09:40:00|8141.3|8138.5|8146.3|8143.5|8149.1|8146.3|8141|8137.7|504
1707471900000|2024-02-09 09:45:00|8147.1|8143.3|8162.3|8159.5|8163.1|8159.6|8142.5|8139.5|839
1707472200000|2024-02-09 09:50:00|8162.4|8158.6|8162.2|8159.4|8165|8161.4|8154.9|8152|2457
1707472500000|2024-02-09 09:55:00|8163|8160.2|8159|8155.2|8164.2|8160.6|8153.2|8150.2|714
1707472800000|2024-02-09 10:00:00|8158.8|8156|8151.7|8147.9|8159.8|8156.2|8150.2|8147.4|556
1707473100000|2024-02-09 10:05:00|8152.2|8148.4|8141.7|8138.9|8154.3|8150.5|8140.7|8137.7|1147
1707473400000|2024-02-09 10:10:00|8141.9|8138.1|8153.3|8150.5|8153.3|8150.5|8138.7|8135.9|1046
1707473700000|2024-02-09 10:15:00|8152.5|8148.7|8136.3|8132.5|8154.3|8150.5|8136.3|8132.5|521
1707474000000|2024-02-09 10:20:00|8136.5|8132.7|8140.3|8136.5|8142.3|8139.3|8134.3|8130.7|1774
1707474300000|2024-02-09 10:25:00|8140.1|8137.3|8139.3|8135.5|8142.3|8139.3|8134.3|8131.3|1180
1707474600000|2024-02-09 10:30:00|8139|8135.2|8138.2|8135.4|8142.8|8139.1|8132.8|8129.1|3032
1707474900000|2024-02-09 10:35:00|8138.6|8135.8|8141.4|8138.6|8142.6|8139.8|8132.4|8129.6|1102
1707475200000|2024-02-09 10:40:00|8141.6|8137.8|8145.6|8142.8|8147.4|8144.6|8139.4|8136.6|586
1707475500000|2024-02-09 10:45:00|8144.6|8141.8|8138.6|8135.8|8144.6|8141.8|8136.6|8133.1|2462
1707475800000|2024-02-09 10:50:00|8139.2|8136.4|8137.6|8134.8|8141.7|8138.4|8133.7|8130.9|476
1707476100000|2024-02-09 10:55:00|8138.7|8134.9|8146.2|8143.4|8153.2|8149.6|8133.9|8131.1|897
1707476400000|2024-02-09 11:00:00|8147.2|8144.4|8141.2|8137.4|8147.4|8144.4|8139.7|8136.7|904
1707476700000|2024-02-09 11:05:00|8140.4|8137.6|8134.4|8131.6|8142.4|8138.9|8131.4|8127.7|1070
1707477000000|2024-02-09 11:10:00|8134.5|8130.7|8132.3|8129.5|8134.5|8131.6|8120.5|8117.7|1126
1707477300000|2024-02-09 11:15:00|8133|8130.2|8136.3|8133.5|8137.5|8134.7|8132.3|8128.7|337
1707477600000|2024-02-09 11:20:00|8136.2|8133.4|8140.1|8137.3|8144|8141.2|8135.2|8131.5|488
1707477900000|2024-02-09 11:25:00|8140|8137.2|8139|8136.2|8141.1|8138.2|8136.6|8133.2|248
1707478200000|2024-02-09 11:30:00|8140|8137.2|8130.8|8128|8142|8138.2|8130.1|8127.3|888
1707478500000|2024-02-09 11:35:00|8131|8128.2|8141.6|8138.8|8142.8|8140|8131|8128.2|905
1707478800000|2024-02-09 11:40:00|8141.8|8139|8133.8|8130|8141.8|8139|8130.6|8127|374
1707479100000|2024-02-09 11:45:00|8132.9|8130.1|8133.7|8129.9|8134.8|8132|8129.8|8126.8|283
1707479400000|2024-02-09 11:50:00|8132.9|8130.1|8126.1|8123.3|8133.7|8130.9|8124.7|8121.1|763
1707479700000|2024-02-09 11:55:00|8125.9|8123.1|8130.1|8126.3|8133.9|8131.1|8120.3|8117.3|1089
1707480000000|2024-02-09 12:00:00|8129.9|8127.1|8127.9|8125.1|8132.1|8129.1|8126.7|8123.1|196
1707480300000|2024-02-09 12:05:00|8127.1|8124.3|8132.1|8128.3|8134.1|8131.3|8126.9|8123.3|127
1707480600000|2024-02-09 12:10:00|8131.9|8129.1|8137.4|8134.6|8138.9|8136.1|8129.9|8126.1|627
1707480900000|2024-02-09 12:15:00|8137.9|8135.1|8129.4|8125.6|8143.1|8140.1|8125.4|8121.8|1739
1707481200000|2024-02-09 12:20:00|8128.6|8125.8|8127.6|8123.8|8130.8|8127.8|8116.8|8113.8|2057
1707481500000|2024-02-09 12:25:00|8126.8|8123|8123.1|8120.3|8132.4|8128.8|8121.8|8119|617
1707481800000|2024-02-09 12:30:00|8123|8120.2|8125.9|8122.1|8128.8|8125|8119|8116.2|215
1707482100000|2024-02-09 12:35:00|8125.1|8122.3|8121.1|8118.3|8128.1|8125.1|8119.9|8116.8|204
1707482400000|2024-02-09 12:40:00|8120.9|8117.1|8120.9|8118.1|8122.9|8119.8|8118.8|8115.3|291
1707482700000|2024-02-09 12:45:00|8121.1|8117.3|8122.1|8119.3|8124.1|8120.3|8118.1|8115.3|984
1707483000000|2024-02-09 12:50:00|8121.9|8119.1|8117.9|8115.1|8122.1|8119.3|8113.9|8110.3|1432
1707483300000|2024-02-09 12:55:00|8117.1|8114.3|8114.1|8111.3|8119.1|8116.3|8107.5|8103.7|1544
1707483600000|2024-02-09 13:00:00|8114.3|8111.5|8104.6|8101.8|8115.1|8111.7|8101.8|8098.5|1834
1707483900000|2024-02-09 13:05:00|8104.8|8101|8118.8|8116|8119.8|8117|8103.8|8101|675
1707484200000|2024-02-09 13:10:00|8118.6|8115.8|8118|8114.2|8122.8|8120|8112|8109|1325
1707484500000|2024-02-09 13:15:00|8117.2|8114.4|8119|8115.2|8120|8117|8111.8|8108.2|787
1707484800000|2024-02-09 13:20:00|8119.2|8116.2|8119|8116.2|8125.8|8123|8112|8109.2|1043
1707485100000|2024-02-09 13:25:00|8118.2|8115.2|8126.8|8123|8128.8|8126|8117|8114.2|2207
1707485400000|2024-02-09 13:30:00|8126|8123.2|8128.1|8124.3|8134|8131.2|8122|8119.2|1160
1707485700000|2024-02-09 13:35:00|8126.1|8123.3|8125.1|8121.3|8129.1|8126.2|8123|8120.2|700
1707486000000|2024-02-09 13:40:00|8124.9|8122.1|8116.1|8113.3|8128.1|8125.3|8114.1|8110.5|680
1707486300000|2024-02-09 13:45:00|8115.3|8112.5|8119.9|8117.1|8128.1|8125.3|8114.3|8111.5|1006
1707486600000|2024-02-09 13:50:00|8120.1|8117.3|8143.7|8139.9|8144.7|8141.9|8119.1|8116.3|1439
1707486900000|2024-02-09 13:55:00|8143.6|8140.8|8153.7|8150.9|8153.7|8150.9|8138.7|8135.9|1433
1707487200000|2024-02-09 14:00:00|8153.4|8150.6|8146.7|8143.9|8158.6|8155.6|8136.9|8134.1|2543
1707487500000|2024-02-09 14:05:00|8146.9|8143.1|8157.9|8154.1|8161.9|8158.9|8143.6|8140.3|1502
1707487800000|2024-02-09 14:10:00|8158.1|8154.3|8168.9|8166.1|8169.7|8166.9|8154.5|8151.7|2038
1707488100000|2024-02-09 14:15:00|8168.7|8165.9|8189.4|8185.6|8190.4|8187.4|8166.9|8164.1|4326
1707488400000|2024-02-09 14:20:00|8189.2|8186.4|8193.4|8189.6|8193.4|8190.4|8179.3|8175.5|2255
1707488700000|2024-02-09 14:25:00|8193.2|8190.4|8192.1|8188.3|8198.2|8194.9|8184.4|8181.1|1802
1707489000000|2024-02-09 14:30:00|8191.2|8188.4|8198.5|8194.7|8203.5|8200.7|8182.6|8179.4|5236
1707489300000|2024-02-09 14:35:00|8198.3|8195.5|8212.9|8210.1|8216.2|8213.4|8195.7|8192.7|5588
1707489600000|2024-02-09 14:40:00|8213.9|8211.1|8219.9|8216.1|8220.9|8218|8212.9|8211|3388
1707489900000|2024-02-09 14:45:00|8219.7|8216.9|8215.1|8212.3|8222.1|8219.1|8213.3|8209.5|2706
1707490200000|2024-02-09 14:50:00|8215.3|8212.5|8217.3|8214.5|8222.4|8219.1|8207.5|8204.7|1760
1707490500000|2024-02-09 14:55:00|8217.1|8214.3|8207.3|8204.5|8218.3|8215.3|8205.6|8202|1507
1707490800000|2024-02-09 15:00:00|8207.6|8204.8|8217.6|8213.8|8222.5|8219.7|8207.6|8204.8|2403
1707491100000|2024-02-09 15:05:00|8217.4|8214.6|8214.4|8211.6|8217.6|8214.8|8206.8|8204|1983
1707491400000|2024-02-09 15:10:00|8213.6|8210.6|8212.6|8209.8|8220.6|8217.6|8212.4|8208.6|1493
1707491700000|2024-02-09 15:15:00|8213.4|8209.6|8188.5|8185.7|8213.4|8209.8|8184|8180.2|3095
1707492000000|2024-02-09 15:20:00|8188.2|8185.4|8168.3|8165.5|8188.2|8185.4|8168.3|8165.5|2426
1707492300000|2024-02-09 15:25:00|8168.5|8164.7|8182.1|8179.3|8186.1|8182.5|8163.3|8160.5|1816
1707492600000|2024-02-09 15:30:00|8183|8179.2|8169.3|8166.5|8193|8190.2|8163.5|8160.5|1872
1707492900000|2024-02-09 15:35:00|8170|8167.2|8176.9|8174.1|8183.1|8180.3|8165.5|8162.5|2119
1707493200000|2024-02-09 15:40:00|8177.1|8174.3|8158.3|8154.5|8180.9|8177.3|8151.3|8147.7|2344
1707493500000|2024-02-09 15:45:00|8158.5|8154.7|8148.9|8146.1|8162.5|8159.7|8147.7|8144.7|1472
1707493800000|2024-02-09 15:50:00|8149.5|8146.7|8145.7|8142.9|8159.8|8156.9|8142.7|8139|1842
1707494100000|2024-02-09 15:55:00|8145.8|8143|8145|8141.2|8152|8149.2|8141|8138|1165
1707494400000|2024-02-09 16:00:00|8145.5|8142.7|8149|8145.2|8150|8147|8134|8130.9|1406
1707494700000|2024-02-09 16:05:00|8148.8|8146|8167.8|8165|8169|8166|8146.2|8143.2|2343
1707495000000|2024-02-09 16:10:00|8168|8165.2|8132.1|8128.3|8169.2|8166.2|8125.9|8123|4105
1707495300000|2024-02-09 16:15:00|8131.9|8128.1|8139.9|8137.1|8151.1|8148.3|8128.3|8125.3|2902
1707495600000|2024-02-09 16:20:00|8139.1|8135.3|8146.1|8143.3|8147.1|8144.3|8131.9|8128.1|2889
1707495900000|2024-02-09 16:25:00|8145.9|8143.1|8147.1|8144.3|8151.5|8148.7|8136.1|8133.1|7384
1707496200000|2024-02-09 16:30:00|8147.3|8143.5|8130.4|8127.6|8148.4|8145.3|8125.6|8122.1|6088
1707496500000|2024-02-09 16:35:00|8130.3|8127.5|8146.8|8144|8148.6|8145|8116.3|8113.5|6594
1707496800000|2024-02-09 16:40:00|8146.6|8143.8|8165.4|8162.6|8167.6|8164.6|8145.4|8142|3505
1707497100000|2024-02-09 16:45:00|8165.6|8161.8|8188.6|8185.8|8190|8186.4|8161.8|8158.8|2343
1707497400000|2024-02-09 16:50:00|8188.2|8185.4|8195.8|8192|8195.8|8193|8178.8|8175.3|3761
1707497700000|2024-02-09 16:55:00|8194.9|8192.1|8188.9|8185.1|8195.8|8193|8181.9|8179.1|1009
1707498000000|2024-02-09 17:00:00|8189.1|8186.1|8194.1|8191.3|8196.9|8194.1|8185.9|8182.9|970
1707498300000|2024-02-09 17:05:00|8193.9|8191.1|8185.3|8182.5|8193.9|8191.1|8179.1|8176.1|2467
1707498600000|2024-02-09 17:10:00|8185.5|8182.7|8185.1|8181.3|8188.3|8185.3|8182|8178.7|1086
1707498900000|2024-02-09 17:15:00|8184.3|8181.5|8177.6|8173.8|8187.1|8183.8|8175.8|8172.8|1698
1707499200000|2024-02-09 17:20:00|8177.5|8174.7|8184.3|8181.5|8188.5|8185.7|8176.8|8173.8|765
1707499500000|2024-02-09 17:25:00|8184.6|8181.8|8183.6|8180.8|8185.6|8182.7|8174.8|8172|1426
1707499800000|2024-02-09 17:30:00|8184.4|8181.6|8180.8|8178|8185.8|8183|8175.2|8172.4|1132
1707500100000|2024-02-09 17:35:00|8180|8177.2|8169|8165.2|8181|8178.2|8165.2|8162.2|1974
1707500400000|2024-02-09 17:40:00|8169.4|8165.6|8166.4|8163.6|8171.4|8168.4|8165.5|8162.6|997
1707500700000|2024-02-09 17:45:00|8166.5|8163.7|8172.3|8168.5|8174.3|8171.4|8165.5|8162.6|746
1707501000000|2024-02-09 17:50:00|8171.3|8168.4|8179.8|8177|8180.6|8177.8|8171.3|8168.4|1939
1707501300000|2024-02-09 17:55:00|8179.6|8176.8|8180.8|8178|8181.8|8178.2|8174.8|8171.2|966
1707501600000|2024-02-09 18:00:00|8181|8178.2|8185.1|8182.3|8187|8184.2|8177.8|8175|710
1707501900000|2024-02-09 18:05:00|8185|8182.2|8178.9|8176.1|8185|8182.2|8172.8|8169.3|734
1707502200000|2024-02-09 18:10:00|8178.3|8175.5|8182.8|8180|8187.6|8184|8173.9|8171.1|1124
1707502500000|2024-02-09 18:15:00|8182.6|8179.8|8171.9|8169.1|8183.8|8180.8|8171.1|8168.1|1025
1707502800000|2024-02-09 18:20:00|8172.1|8169.3|8178.9|8176.1|8181.3|8178.3|8171.9|8169.1|802
1707503100000|2024-02-09 18:25:00|8179.1|8175.3|8176.9|8174.1|8179.1|8176.3|8174.1|8171.1|479
1707503400000|2024-02-09 18:30:00|8177.1|8174.3|8174.3|8170.5|8179.1|8176.3|8172.5|8169.5|746
1707503700000|2024-02-09 18:35:00|8173.5|8170.7|8174.1|8171.3|8180.9|8178.1|8170.5|8167.5|711
1707504000000|2024-02-09 18:40:00|8173.3|8170.5|8172.3|8168.5|8177.9|8174.3|8171.3|8168.3|1250
1707504300000|2024-02-09 18:45:00|8172.1|8169.3|8177.1|8173.3|8177.1|8173.3|8170.1|8167.3|709
1707504600000|2024-02-09 18:50:00|8176.3|8173.5|8172.4|8169.6|8177.3|8174.5|8172.4|8169.6|400
1707504900000|2024-02-09 18:55:00|8173.3|8169.5|8180.3|8177.5|8180.4|8177.6|8172.4|8169.5|651
1707505200000|2024-02-09 19:00:00|8180.1|8177.3|8176.6|8172.8|8180.6|8177.6|8175.1|8172.3|702
1707505500000|2024-02-09 19:05:00|8176.4|8172.6|8184.9|8182.1|8186.1|8183.3|8173.2|8170.4|1237
1707505800000|2024-02-09 19:10:00|8185.1|8182.3|8190.2|8187.4|8191.2|8187.6|8180.4|8177.6|862
1707506100000|2024-02-09 19:15:00|8190|8187.2|8183.2|8180.4|8193|8189.6|8182.7|8179.1|1441
1707506400000|2024-02-09 19:20:00|8183|8180.2|8193.3|8190.5|8199.3|8195.7|8183|8180.1|2671
1707506700000|2024-02-09 19:25:00|8194.3|8191.3|8198.3|8195.5|8204.9|8202.1|8190.3|8187.3|8879
1707507000000|2024-02-09 19:30:00|8198.5|8195.7|8198.7|8194.9|8203.9|8201.1|8194.3|8191.5|2290
1707507300000|2024-02-09 19:35:00|8197.9|8195.1|8195.7|8191.9|8201.5|8198.7|8193.9|8190.9|904
1707507600000|2024-02-09 19:40:00|8194.7|8191.7|8184.3|8181.5|8194.9|8191.9|8184.3|8181.3|906
1707507900000|2024-02-09 19:45:00|8184.1|8181.3|8181.9|8178.1|8187.1|8184.1|8181.1|8178.1|1060
1707508200000|2024-02-09 19:50:00|8181.1|8178.3|8179.1|8175.3|8182.1|8179.1|8174.2|8171.3|437
1707508500000|2024-02-09 19:55:00|8178.1|8174.4|8177.2|8173.4|8179.2|8176.3|8176.2|8173.3|149
1707508800000|2024-02-09 20:00:00|8176.2|8173.3|8175|8171.2|8178.2|8174.6|8174|8170.4|214
1707509100000|2024-02-09 20:05:00|8175.2|8171.4|8174.4|8170.6|8177.2|8173.4|8173.4|8170.4|284
1707509400000|2024-02-09 20:10:00|8173.4|8170.8|8175.4|8172.6|8176.6|8173.6|8173.4|8170.4|231
1707509700000|2024-02-09 20:15:00|8175.2|8171.6|8173.4|8169.6|8175.6|8172.6|8172.2|8169.4|147
1707510000000|2024-02-09 20:20:00|8173.2|8170.4|8173.4|8169.6|8175.4|8171.9|8171.6|8168.6|106
1707510300000|2024-02-09 20:25:00|8173.2|8170.4|8172.4|8169.6|8174.4|8171.4|8171.6|8168.6|237
1707510600000|2024-02-09 20:30:00|8171.6|8168.8|8171.6|8168.8|8174.6|8170.8|8171.6|8168.3|316
1707510900000|2024-02-09 20:35:00|8172.4|8168.6|8171.6|8168.8|8173.4|8169.8|8171.6|8168.6|191
1707511200000|2024-02-09 20:40:00|8172.6|8169.8|8167.9|8164.1|8172.7|8169.8|8166.7|8163.9|208
1707511500000|2024-02-09 20:45:00|8167.7|8163.9|8168.9|8165.1|8168.9|8166.1|8166.9|8163.9|62
1707511800000|2024-02-09 20:50:00|8168.1|8165.3|8170.7|8167.9|8171.7|8167.9|8167.7|8164.7|93
1707512100000|2024-02-09 20:55:00|8170.5|8167.7|8174.5|8170.7|8176.7|8173.7|8169.9|8166.9|235
1707512400000|2024-02-09 21:00:00|8173.7|8170.9|8171.7|8168.9|8174.5|8170.9|8171.7|8168.6|228
1707512700000|2024-02-09 21:05:00|8171.9|8168.1|8170.7|8166.9|8171.9|8168.1|8169.7|8166.1|221
1707513000000|2024-02-09 21:10:00|8169.7|8167.7|8171.7|8167.9|8171.9|8168.9|8169.7|8166.9|68
1707513300000|2024-02-09 21:15:00|8171.9|8168.9|8173.5|8169.7|8173.7|8169.9|8171.7|8167.9|35
1707513600000|2024-02-09 21:20:00|8172.7|8169.9|8172.5|8169.7|8174.5|8170.9|8171.7|8168.7|60
1707513900000|2024-02-09 21:25:00|8172.7|8169.9|8171.9|8168.1|8174.5|8171.7|8171.7|8167.9|79
1707514200000|2024-02-09 21:30:00|8171.7|8167.9|8169.3|8165.5|8171.9|8168.9|8167.5|8164.7|518
1707514500000|2024-02-09 21:35:00|8169.5|8165.7|8172.3|8169.5|8172.3|8169.5|8167.5|8164.5|55
1707514800000|2024-02-09 21:40:00|8173.3|8170.5|8170.5|8167.7|8173.5|8170.5|8170.3|8166.7|68
1707515100000|2024-02-09 21:45:00|8170.3|8166.7|8171.5|8167.7|8171.5|8168.5|8170.3|8166.7|175
1707515400000|2024-02-09 21:50:00|8171.3|8168.5|8172.5|8168.7|8173.5|8170.5|8169.5|8166.5|82
1707515700000|2024-02-09 21:55:00|8172.3|8169.5|8175.3|8172.5|8177.5|8174.7|8171.3|8168.3|173
1707516000000|2024-02-09 22:00:00|8175.4|8172.6|8179.3|8171.5|8179.4|8173|8175.4|8171.3|0
1707692400000|2024-02-11 23:00:00|8165.4|8161.6|8136.2|8132.4|8166.2|8162.4|8133.4|8129.9|305
1707692700000|2024-02-11 23:05:00|8135.9|8132.1|8148.6|8144.8|8149.6|8145.8|8134.7|8130.9|213
1707693000000|2024-02-11 23:10:00|8147.9|8145.1|8142.1|8138.3|8147.9|8145.1|8141.1|8138|282
1707693300000|2024-02-11 23:15:00|8141.9|8139.1|8152.6|8149.8|8152.6|8149.8|8141.6|8138.3|88
1707693600000|2024-02-11 23:20:00|8152.9|8150.1|8166.6|8163.8|8167.4|8164.6|8152.9|8150.1|190
1707693900000|2024-02-11 23:25:00|8164.6|8160.8|8162.3|8158.5|8164.9|8161.6|8160.6|8156.8|115
1707694200000|2024-02-11 23:30:00|8162.6|8158.8|8165.6|8161.8|8166.6|8163.8|8162.6|8158.8|56
1707694500000|2024-02-11 23:35:00|8165.3|8161.5|8160.3|8157.5|8165.6|8161.8|8160.3|8157|14
1707694800000|2024-02-11 23:40:00|8160.6|8157.8|8161.8|8159|8162.6|8159|8158.6|8155.5|10
1707695100000|2024-02-11 23:45:00|8161.6|8158.8|8161.3|8157.5|8161.8|8158.8|8158.6|8155|13
1707695400000|2024-02-11 23:50:00|8160.8|8157|8162.6|8158.8|8162.8|8159.8|8157.8|8154.8|11
1707695700000|2024-02-11 23:55:00|8163.4|8159.8|8161|8157.2|8165.6|8161.8|8161|8157.2|18
1707696000000|2024-02-12 00:00:00|8162|8158.2|8162.2|8158.4|8164|8160.4|8162|8158.2|3
1707696300000|2024-02-12 00:05:00|8163|8159.2|8164.8|8161|8166.6|8162.8|8162.8|8159.2|13
1707696600000|2024-02-12 00:10:00|8165|8161.2|8165.8|8163|8166|8163.2|8164|8160.4|3
1707696900000|2024-02-12 00:15:00|8166|8162.2|8164.8|8161|8166|8162.2|8164|8160.2|5
1707697200000|2024-02-12 00:20:00|8165|8161.2|8160|8157.2|8166.8|8163.5|8160|8156.9|43
1707697500000|2024-02-12 00:25:00|8160.8|8157|8164.5|8160.7|8164.5|8160.7|8160|8157|12
1707697800000|2024-02-12 00:30:00|8164.8|8161|8166.8|8163|8166.8|8163|8164.2|8161|6
1707698100000|2024-02-12 00:35:00|8166|8163.2|8165|8161.2|8167.3|8163.5|8165|8161.2|5
1707698400000|2024-02-12 00:40:00|8165.2|8161.4|8162|8159.2|8165.2|8162.2|8162|8158.9|3
1707698700000|2024-02-12 00:45:00|8161.7|8157.9|8162.2|8158.4|8162.7|8159.2|8161|8157.9|9
1707699000000|2024-02-12 00:50:00|8162|8159.2|8162.2|8158.4|8162.2|8159.4|8162|8158.4|2
1707699300000|2024-02-12 00:55:00|8162|8158.2|8161.9|8159.1|8163.7|8160.4|8161.7|8157.9|12
1707699600000|2024-02-12 01:00:00|8161.7|8157.9|8153.7|8150.9|8161.7|8158.9|8153.5|8150.7|187
1707699900000|2024-02-12 01:05:00|8153.9|8151.1|8156.5|8153.7|8156.7|8153.9|8152.2|8148.9|47
1707700200000|2024-02-12 01:10:00|8156.7|8153.9|8156.7|8152.9|8156.7|8153.9|8153.5|8150.7|28
1707700500000|2024-02-12 01:15:00|8156.5|8153.7|8153.7|8150.9|8156.7|8153.7|8152.7|8149.9|64
1707700800000|2024-02-12 01:20:00|8153.5|8150.7|8152.7|8149.9|8154.7|8150.9|8152.5|8149.7|26
1707701100000|2024-02-12 01:25:00|8152.5|8149.7|8152.7|8149.9|8152.7|8149.9|8151.7|8148.9|11
1707701400000|2024-02-12 01:30:00|8152.5|8149.7|8155.4|8152.6|8155.7|8152.6|8152.5|8148.7|35
1707701700000|2024-02-12 01:35:00|8155.7|8151.9|8153.7|8149.9|8155.7|8151.9|8151.9|8148.6|39
1707702000000|2024-02-12 01:40:00|8153.4|8150.6|8155.4|8152.6|8155.7|8152.6|8152.7|8149.9|7
1707702300000|2024-02-12 01:45:00|8154.7|8151.9|8152.9|8150.1|8154.7|8151.9|8152.9|8150.1|28
1707702600000|2024-02-12 01:50:00|8154.1|8150.3|8157.9|8154.1|8158.7|8155.6|8153.7|8150.3|41
1707702900000|2024-02-12 01:55:00|8157.6|8153.8|8154.6|8151.8|8157.6|8153.8|8153.6|8150.8|19
1707703200000|2024-02-12 02:00:00|8154.9|8152.1|8156.6|8152.8|8162.6|8158.8|8152.9|8149.8|58
1707703500000|2024-02-12 02:05:00|8155.9|8153.1|8154.4|8151.6|8156.6|8153.6|8154.4|8150.8|14
1707703800000|2024-02-12 02:10:00|8154.6|8150.8|8161.2|8158.4|8163.4|8160.6|8154.4|8150.8|106
1707704100000|2024-02-12 02:15:00|8160.9|8158.1|8158.4|8155.6|8162.2|8158.6|8157.9|8154.4|51
1707704400000|2024-02-12 02:20:00|8158.2|8155.4|8159.2|8155.4|8159.2|8155.6|8157.4|8154.1|20
1707704700000|2024-02-12 02:25:00|8159.4|8156.4|8155.4|8152.6|8159.4|8156.6|8155.4|8152.3|8
1707705000000|2024-02-12 02:30:00|8155.1|8151.3|8159.1|8155.3|8159.1|8155.6|8154.4|8151.3|34
1707705300000|2024-02-12 02:35:00|8158.4|8155.6|8155.4|8152.6|8158.6|8155.6|8155.4|8152.6|11
1707705600000|2024-02-12 02:40:00|8156.1|8152.3|8156.4|8153.6|8156.4|8153.6|8155.9|8152.3|14
1707705900000|2024-02-12 02:45:00|8155.4|8152.6|8154.6|8150.8|8155.6|8152.6|8154.3|8150.8|27
1707706200000|2024-02-12 02:50:00|8154.3|8151.5|8156.1|8152.3|8156.6|8152.8|8149.6|8146.8|183
1707706500000|2024-02-12 02:55:00|8155.3|8152.5|8156.6|8152.8|8157.1|8153.5|8154.3|8151.3|49
1707706800000|2024-02-12 03:00:00|8156.3|8153.5|8153.3|8150.5|8156.6|8153.5|8153.3|8150.5|5
1707707100000|2024-02-12 03:05:00|8153.6|8150.8|8153.3|8150.5|8153.6|8150.8|8153|8149.7|16
1707707400000|2024-02-12 03:10:00|8153.5|8149.7|8149.3|8146.5|8153.5|8150.5|8149.3|8146.5|18
1707707700000|2024-02-12 03:15:00|8149.5|8146.7|8147.5|8144.7|8151.5|8148.7|8146.5|8143.7|52
1707708000000|2024-02-12 03:20:00|8148.3|8144.5|8150.5|8146.7|8151.5|8148.5|8148.3|8144.5|21
1707708300000|2024-02-12 03:25:00|8149.5|8147.5|8149.5|8145.7|8150.5|8147.7|8149.3|8145.7|9
1707708600000|2024-02-12 03:30:00|8148.5|8146.5|8148.5|8144.7|8149.5|8146.7|8147.5|8144.5|39
1707708900000|2024-02-12 03:35:00|8147.5|8144.2|8148.3|8145.5|8151.3|8148|8147.5|8144.2|39
1707709200000|2024-02-12 03:40:00|8148.5|8145.7|8149.3|8146.5|8150.3|8146.7|8148.3|8144.7|37
1707709500000|2024-02-12 03:45:00|8150.5|8146.7|8151.3|8148.5|8151.5|8148.5|8150.3|8146.7|15
1707709800000|2024-02-12 03:50:00|8152.5|8148.7|8152.3|8149.5|8153.5|8150.5|8152.3|8148.5|25
1707710100000|2024-02-12 03:55:00|8151.3|8148.5|8154.3|8151.5|8154.5|8151.5|8151.3|8148.5|17
1707710400000|2024-02-12 04:00:00|8154.8|8152|8153.2|8150.4|8155.5|8152.5|8152.2|8149.2|12
1707710700000|2024-02-12 04:05:00|8154|8150.2|8160|8156.2|8160|8156.4|8154|8150.2|27
1707711000000|2024-02-12 04:10:00|8160.5|8156.7|8159.5|8156.7|8160.5|8156.7|8159.2|8156.4|2
1707711300000|2024-02-12 04:15:00|8159.2|8156.4|8162.2|8159.4|8163.5|8159.7|8159.2|8156.2|32
1707711600000|2024-02-12 04:20:00|8162.5|8159.7|8163.2|8160.4|8163.4|8160.4|8162.2|8159.4|7
1707711900000|2024-02-12 04:25:00|8163|8160.2|8163.2|8160.4|8164.4|8161.6|8162.2|8159.4|23
1707712200000|2024-02-12 04:30:00|8163|8160.2|8161.2|8158.4|8163.2|8160.2|8159.9|8156.6|25
1707712500000|2024-02-12 04:35:00|8161.4|8157.6|8161.4|8157.6|8162.4|8158.9|8160.4|8157.4|25
1707712800000|2024-02-12 04:40:00|8160.4|8156.6|8156.2|8153.4|8160.4|8156.9|8155.2|8152.4|16
1707713100000|2024-02-12 04:45:00|8156.4|8153.6|8158.2|8155.4|8159.4|8156.4|8156.2|8152.6|12
1707713400000|2024-02-12 04:50:00|8158.4|8154.6|8156.4|8153.6|8158.4|8155.4|8156.4|8153.6|5
1707713700000|2024-02-12 04:55:00|8156.2|8153.4|8157.2|8154.4|8157.4|8154.6|8156.2|8153.4|6
1707714000000|2024-02-12 05:00:00|8157.4|8153.6|8156.4|8152.6|8157.4|8154.4|8155.2|8152.4|24
1707714300000|2024-02-12 05:05:00|8155.6|8152.8|8158.4|8154.6|8158.4|8155.4|8155.2|8152.4|21
1707714600000|2024-02-12 05:10:00|8159.4|8155.6|8161.2|8158.4|8161.4|8158.4|8159.4|8155.6|42
1707714900000|2024-02-12 05:15:00|8162.4|8158.6|8163.1|8160.3|8164.1|8160.3|8162.1|8158.6|14
1707715200000|2024-02-12 05:20:00|8162.9|8160.1|8163.4|8160.6|8163.4|8160.6|8162.4|8159.3|3
1707715500000|2024-02-12 05:25:00|8163.1|8160.3|8173.1|8170.3|8173.4|8170.3|8163.1|8160.3|83
1707715800000|2024-02-12 05:30:00|8172.4|8169.6|8167.4|8164.6|8172.4|8169.6|8167.4|8164.6|22
1707716100000|2024-02-12 05:35:00|8167.1|8164.3|8168.3|8165.5|8171.1|8167.5|8167.1|8164.3|42
1707716400000|2024-02-12 05:40:00|8168.1|8165.3|8169.9|8166.1|8172.7|8169.6|8166.1|8163.3|310
1707716700000|2024-02-12 05:45:00|8169.7|8166.9|8168.9|8165.1|8169.9|8166.9|8167.9|8164.6|15
1707717000000|2024-02-12 05:50:00|8167.9|8164.1|8166.9|8163.1|8168.9|8165.3|8165.6|8162.8|55
1707717300000|2024-02-12 05:55:00|8166.6|8163.8|8166.9|8163.1|8166.9|8163.8|8165.6|8162.6|16
1707717600000|2024-02-12 06:00:00|8165.6|8162.8|8165.6|8162.8|8165.9|8163.1|8165.4|8162.6|23
1707717900000|2024-02-12 06:05:00|8163.9|8161.1|8164.6|8160.8|8164.8|8161.8|8159.6|8156.6|56
1707718200000|2024-02-12 06:10:00|8163.6|8160|8167.8|8164|8167.8|8164.8|8163.6|8160|32
1707718500000|2024-02-12 06:15:00|8167.6|8164.8|8166.8|8163|8168.8|8165.8|8163.6|8160.8|63
1707718800000|2024-02-12 06:20:00|8166.6|8163.8|8166.8|8163|8166.8|8163.8|8164.6|8161|28
1707719100000|2024-02-12 06:25:00|8166.6|8163.8|8165.6|8162.8|8167.6|8164|8164.4|8161.6|69
1707719400000|2024-02-12 06:30:00|8165.8|8163|8166.8|8163|8167.8|8164.8|8165.6|8162|33
1707719700000|2024-02-12 06:35:00|8166.6|8163.8|8164.8|8162|8166.8|8164|8164.8|8162|15
1707720000000|2024-02-12 06:40:00|8164.6|8161.8|8166.8|8163|8167.8|8164.8|8163.3|8160.5|26
1707720300000|2024-02-12 06:45:00|8166.6|8163.8|8164.6|8161.8|8167.8|8164.8|8164.6|8161|131
1707720600000|2024-02-12 06:50:00|8164.8|8162|8163.6|8160.8|8165.8|8162.8|8161.8|8158|78
1707720900000|2024-02-12 06:55:00|8165.3|8162.5|8168.8|8165|8169.8|8166.8|8165.3|8162.5|19
1707721200000|2024-02-12 07:00:00|8168.6|8165.8|8168|8165.2|8173.8|8170.7|8165.5|8162.7|112
1707721500000|2024-02-12 07:05:00|8167.8|8165|8166.8|8163|8170.8|8168|8166.8|8163|64
1707721800000|2024-02-12 07:10:00|8166.5|8163.7|8165.8|8162|8166.8|8163.7|8160.8|8157|512
1707722100000|2024-02-12 07:15:00|8164.5|8161.7|8161.3|8157.5|8164.8|8161.7|8157.8|8155|67
1707722400000|2024-02-12 07:20:00|8160.8|8157|8161.7|8157.9|8164.5|8161.7|8160.5|8157|192
1707722700000|2024-02-12 07:25:00|8161.5|8158.7|8162.5|8159.7|8165.7|8162.5|8161.5|8158.5|51
1707723000000|2024-02-12 07:30:00|8163.3|8160.5|8160.5|8157.7|8164.5|8161.7|8160.2|8156.9|80
1707723300000|2024-02-12 07:35:00|8160.7|8156.9|8161.7|8157.9|8165.7|8162.5|8159.5|8156.7|272
1707723600000|2024-02-12 07:40:00|8161.5|8158.7|8158.7|8155.9|8161.7|8158.7|8158.7|8155.9|72
1707723900000|2024-02-12 07:45:00|8159.3|8156.5|8167.7|8163.9|8167.7|8164.7|8159.3|8156.5|143
1707724200000|2024-02-12 07:50:00|8167.5|8163.7|8167.7|8164.9|8169.7|8165.9|8163.7|8160.9|61
1707724500000|2024-02-12 07:55:00|8167.2|8164.4|8156.7|8152.9|8167.7|8164.7|8154.7|8151.9|771
1707724800000|2024-02-12 08:00:00|8156.5|8153.7|8130.4|8127.6|8157.7|8154.9|8130.4|8126.8|2539
1707725100000|2024-02-12 08:05:00|8129.6|8126.8|8124.8|8122|8136.1|8132.3|8121.1|8118.3|1413
1707725400000|2024-02-12 08:10:00|8125.3|8122.5|8120.6|8116.8|8129.1|8126.3|8116.3|8113.5|2116
1707725700000|2024-02-12 08:15:00|8121.1|8117.3|8125.5|8122.7|8130.8|8127.5|8120.1|8117|1936
1707726000000|2024-02-12 08:20:00|8125.3|8122.5|8115.7|8112.9|8128.3|8125.5|8112.5|8109.5|1079
1707726300000|2024-02-12 08:25:00|8115.5|8112.7|8110.6|8107.8|8116.3|8112.7|8104.3|8100.7|4964
1707726600000|2024-02-12 08:30:00|8111.1|8108.3|8141.7|8138.9|8144.7|8141.1|8111.1|8108.3|2888
1707726900000|2024-02-12 08:35:00|8142.1|8139.3|8139.9|8137.1|8144.7|8141.1|8136.1|8133.3|663
1707727200000|2024-02-12 08:40:00|8139.1|8136.3|8140.1|8137.3|8147.6|8143.8|8138.6|8135.5|266
1707727500000|2024-02-12 08:45:00|8141.1|8138.3|8137.3|8133.5|8152.9|8149.6|8136.3|8133.5|1070
1707727800000|2024-02-12 08:50:00|8138.1|8134.3|8142.3|8138.5|8143.3|8140.3|8136.1|8133.3|253
1707728100000|2024-02-12 08:55:00|8142.1|8139.3|8144.3|8141.5|8150.8|8147.5|8141.3|8138.2|203
1707728400000|2024-02-12 09:00:00|8145|8141.2|8155.5|8152.7|8158.3|8155.3|8144.3|8141.2|603
1707728700000|2024-02-12 09:05:00|8155.3|8152.5|8157.3|8154.5|8158.3|8155.3|8148.3|8144.7|534
1707729000000|2024-02-12 09:10:00|8157.5|8154.7|8142.1|8138.3|8159.3|8156.5|8139.5|8136.5|505
1707729300000|2024-02-12 09:15:00|8142.5|8138.7|8138|8135.2|8144.5|8140.7|8136.7|8132.9|547
1707729600000|2024-02-12 09:20:00|8137.5|8133.7|8144.5|8141.7|8144.7|8141.9|8135.5|8132.5|421
1707729900000|2024-02-12 09:25:00|8144|8141.2|8142|8139.2|8148.5|8145.2|8139.7|8136.9|164
1707730200000|2024-02-12 09:30:00|8142.7|8138.9|8149.5|8146.7|8154.5|8151.7|8137.7|8134.7|2268
1707730500000|2024-02-12 09:35:00|8149.3|8146.5|8163|8159.2|8167.8|8164.2|8144|8141.2|946
1707730800000|2024-02-12 09:40:00|8162.8|8159|8158|8155.2|8162.8|8159.8|8150|8147|201
1707731100000|2024-02-12 09:45:00|8158.8|8155|8149.2|8145.4|8162|8158.4|8149|8145.2|571
1707731400000|2024-02-12 09:50:00|8149|8145.2|8153|8149.2|8155.2|8151.7|8148.2|8144.4|183
1707731700000|2024-02-12 09:55:00|8153.5|8150.2|8151.2|8148.4|8154.5|8151.4|8149|8145.2|390
1707732000000|2024-02-12 10:00:00|8150.7|8147.9|8147.5|8144.7|8150.7|8147.9|8143.5|8140.4|266
1707732300000|2024-02-12 10:05:00|8147.2|8144.4|8134.7|8131.9|8151.5|8148.4|8134.5|8131.6|1300
1707732600000|2024-02-12 10:10:00|8134.4|8131.6|8130.7|8127.9|8142.4|8138.6|8125.9|8122.9|739
1707732900000|2024-02-12 10:15:00|8130.9|8128.1|8121.1|8118.3|8133.9|8130.1|8121.1|8118.3|797
1707733200000|2024-02-12 10:20:00|8120.4|8117.6|8104.6|8100.8|8121.4|8118.3|8104.4|8100.8|1279
1707733500000|2024-02-12 10:25:00|8104.4|8101.6|8118.1|8115.3|8118.1|8115.3|8104.4|8100.8|1065
1707733800000|2024-02-12 10:30:00|8117.9|8115.1|8113.3|8109.5|8125.4|8122.5|8111.6|8107.8|891
1707734100000|2024-02-12 10:35:00|8112.3|8108.5|8114.3|8111.5|8116.3|8113.3|8108.6|8105.8|311
1707734400000|2024-02-12 10:40:00|8115.6|8112.8|8116.6|8112.8|8117.3|8114.3|8111.6|8108.8|348
1707734700000|2024-02-12 10:45:00|8116.3|8112.5|8111.3|8108.5|8120.6|8117.5|8110.6|8106.8|434
1707735000000|2024-02-12 10:50:00|8111.6|8107.8|8108.5|8105.7|8113.6|8109.8|8105.8|8102.7|416
1707735300000|2024-02-12 10:55:00|8107.8|8104.7|8122.8|8119|8124.8|8122|8106.8|8103.7|1144
1707735600000|2024-02-12 11:00:00|8121.8|8118.3|8126.8|8123|8133.6|8129.8|8118.6|8115|472
1707735900000|2024-02-12 11:05:00|8126.1|8123.3|8127.3|8124.5|8131.5|8127.7|8121.1|8117.3|227
1707736200000|2024-02-12 11:10:00|8126.8|8124|8123.1|8119.3|8128.1|8125|8122.8|8119.3|451
1707736500000|2024-02-12 11:15:00|8122.8|8119|8111.6|8107.8|8122.8|8119.3|8106.1|8102.5|734
1707736800000|2024-02-12 11:20:00|8112.1|8108.3|8112.3|8108.5|8116.3|8112.7|8108.1|8104.5|248
1707737100000|2024-02-12 11:25:00|8112|8109.2|8113.8|8111|8116|8112.5|8109|8106.2|273
1707737400000|2024-02-12 11:30:00|8114.3|8111.5|8113|8110.2|8117.5|8114.2|8109.3|8106.2|329
1707737700000|2024-02-12 11:35:00|8113.3|8109.5|8114.3|8110.5|8117.3|8114.5|8112|8109.2|174
1707738000000|2024-02-12 11:40:00|8114|8110.2|8103.3|8100.5|8114.3|8111.2|8089.6|8086.8|1648
1707738300000|2024-02-12 11:45:00|8103.5|8099.7|8095.5|8092.7|8104.5|8101.7|8093.7|8090.4|656
1707738600000|2024-02-12 11:50:00|8095.7|8092.9|8095.9|8092.1|8097.9|8094.9|8090.9|8087.9|548
1707738900000|2024-02-12 11:55:00|8095.7|8093.1|8093.9|8091.1|8102.9|8099.9|8092.9|8089.9|296
1707739200000|2024-02-12 12:00:00|8094.2|8091.4|8094.2|8090.4|8099.2|8095.4|8090.2|8086.4|339
1707739500000|2024-02-12 12:05:00|8094.9|8091.4|8103.2|8099.4|8105.9|8103.1|8094.2|8091.1|470
1707739800000|2024-02-12 12:10:00|8102.2|8098.4|8102.9|8100.1|8104.1|8101.1|8095.9|8092.3|261
1707740100000|2024-02-12 12:15:00|8103.1|8100.3|8108.1|8104.3|8110.9|8108.1|8101.1|8098.1|278
1707740400000|2024-02-12 12:20:00|8107.1|8103.3|8103.1|8099.3|8109.1|8106.1|8102.1|8098.3|171
1707740700000|2024-02-12 12:25:00|8102.1|8099.1|8106.1|8103.3|8109.4|8106.6|8102.1|8099.1|383
1707741000000|2024-02-12 12:30:00|8105.9|8103.1|8100.4|8097.6|8105.9|8103.1|8099.1|8095.6|883
1707741300000|2024-02-12 12:35:00|8101.1|8097.3|8107.1|8104.3|8110.1|8107.3|8099.1|8095.6|604
1707741600000|2024-02-12 12:40:00|8107.3|8104.5|8098.6|8095.8|8107.3|8104.5|8098.6|8095.5|441
1707741900000|2024-02-12 12:45:00|8097.6|8094.8|8091.6|8088.8|8098.6|8095.8|8087.6|8084.5|864
1707742200000|2024-02-12 12:50:00|8091.8|8088|8108.1|8105.3|8109.3|8106.3|8089.3|8086.5|722
1707742500000|2024-02-12 12:55:00|8107.3|8104.5|8118.1|8114.3|8120.1|8117.1|8105.6|8102.3|1038
1707742800000|2024-02-12 13:00:00|8117.3|8114.5|8114.3|8111.5|8117.3|8114.5|8104|8101.2|848
1707743100000|2024-02-12 13:05:00|8114.6|8111.8|8120.3|8117.5|8122.3|8119.3|8113.6|8110.5|744
1707743400000|2024-02-12 13:10:00|8120.1|8117.3|8110.8|8108|8121.3|8118.3|8108.5|8105.7|1349
1707743700000|2024-02-12 13:15:00|8111.3|8108.5|8118.1|8115.3|8127.1|8124.3|8110|8107|1323
1707744000000|2024-02-12 13:20:00|8119.3|8116.5|8110.3|8106.5|8120.5|8116.7|8106.5|8103.5|413
1707744300000|2024-02-12 13:25:00|8110.1|8106.3|8110.8|8107|8111.5|8108.5|8107.3|8103.5|368
1707744600000|2024-02-12 13:30:00|8111.3|8107.5|8109.3|8105.5|8114|8111|8102.5|8099.7|2893
1707744900000|2024-02-12 13:35:00|8108.3|8104.5|8108.3|8105.5|8110.3|8107.5|8099.7|8096.9|1111
1707745200000|2024-02-12 13:40:00|8107.5|8104.7|8109.5|8105.7|8117.8|8114.5|8107.3|8104.5|462
1707745500000|2024-02-12 13:45:00|8109.3|8105.5|8111.5|8108.7|8112.3|8108.7|8099.5|8096.7|479
1707745800000|2024-02-12 13:50:00|8111.3|8108.5|8097.7|8094.9|8114.5|8110.7|8096.7|8093.4|1692
1707746100000|2024-02-12 13:55:00|8097.2|8094.4|8087.7|8084.9|8097.4|8094.4|8057.9|8054.6|6094
1707746400000|2024-02-12 14:00:00|8088.4|8084.6|8121.9|8118.1|8125.9|8123.1|8083.9|8080.9|3049
1707746700000|2024-02-12 14:05:00|8122.9|8119.1|8127.4|8123.6|8127.9|8125.1|8110.7|8107.6|3450
1707747000000|2024-02-12 14:10:00|8126.2|8123.4|8143.2|8139.4|8144.2|8141.4|8114.6|8111.6|1974
1707747300000|2024-02-12 14:15:00|8142.9|8139.1|8141.2|8138.4|8144.2|8141.1|8134.2|8131.4|1285
1707747600000|2024-02-12 14:20:00|8140.7|8137.4|8145.2|8141.4|8148.4|8145.6|8135.2|8132.4|1218
1707747900000|2024-02-12 14:25:00|8144.4|8141.6|8140.2|8137.4|8146.2|8142.6|8136.4|8133.6|1492
1707748200000|2024-02-12 14:30:00|8140.4|8137.6|8148.7|8145.9|8165.4|8162.1|8137.4|8134.6|3061
1707748500000|2024-02-12 14:35:00|8148.9|8145.1|8176.4|8173.6|8176.4|8173.6|8148.4|8145.1|3018
1707748800000|2024-02-12 14:40:00|8177.2|8174.4|8189.2|8186.4|8191.4|8187.9|8175.4|8172.4|3087
1707749100000|2024-02-12 14:45:00|8190|8186.2|8173.4|8169.6|8190|8186.6|8168|8164.2|2053
1707749400000|2024-02-12 14:50:00|8172.4|8168.6|8159.2|8156.4|8172.4|8169.4|8158|8154.9|2000
1707749700000|2024-02-12 14:55:00|8158.9|8156.1|8165.4|8162.6|8172.4|8169.6|8158.9|8155.4|1809
1707750000000|2024-02-12 15:00:00|8165.2|8162.4|8185.9|8183.1|8188.9|8185.4|8165.2|8162.4|2432
1707750300000|2024-02-12 15:05:00|8186.7|8182.9|8172.9|8169.1|8196.7|8193.4|8172.2|8169.1|1843
1707750600000|2024-02-12 15:10:00|8173.2|8170.1|8186.2|8183.4|8187.4|8184.4|8169.4|8166.4|814
1707750900000|2024-02-12 15:15:00|8185.6|8181.8|8182.2|8178.4|8186.4|8183.6|8176.2|8173.4|498
1707751200000|2024-02-12 15:20:00|8183.2|8179.4|8190.1|8187.3|8193.2|8190.1|8181.9|8178.4|956
1707751500000|2024-02-12 15:25:00|8190.4|8186.6|8178.4|8174.6|8190.4|8186.6|8167.1|8164.3|2156
1707751800000|2024-02-12 15:30:00|8178.1|8174.3|8184.6|8180.8|8189.1|8185.6|8176.9|8173.9|817
1707752100000|2024-02-12 15:35:00|8182.6|8179.8|8181.4|8178.6|8189.1|8185.6|8177.1|8174.3|1161
1707752400000|2024-02-12 15:40:00|8180.4|8177.6|8173.4|8169.6|8182.4|8179.6|8167.4|8164.3|1393
1707752700000|2024-02-12 15:45:00|8173.1|8169.3|8168.4|8165.6|8175.6|8172|8166.4|8163.6|1768
1707753000000|2024-02-12 15:50:00|8167.6|8164.8|8149.6|8146.8|8172.6|8169|8146.6|8143.8|2198
1707753300000|2024-02-12 15:55:00|8149.8|8147|8153.3|8150.5|8153.6|8150.8|8139.6|8136.8|1448
1707753600000|2024-02-12 16:00:00|8153.6|8150.8|8153.3|8150.5|8155.3|8152|8144.6|8141.8|1211
1707753900000|2024-02-12 16:05:00|8153.6|8149.8|8160.8|8157|8163.8|8160.8|8148.8|8145.8|1243
1707754200000|2024-02-12 16:10:00|8160.6|8156.8|8164.6|8160.8|8169.3|8166.5|8156.8|8153.8|1040
1707754500000|2024-02-12 16:15:00|8164.3|8161.5|8168.6|8164.8|8174.3|8171.5|8163.8|8160.8|1388
1707754800000|2024-02-12 16:20:00|8167.8|8165|8173|8170.2|8184.6|8181|8165.6|8162|2953
1707755100000|2024-02-12 16:25:00|8173.3|8169.5|8171.2|8168.4|8179|8176|8165.8|8162.2|4570
1707755400000|2024-02-12 16:30:00|8170|8167.2|8145.2|8142.4|8170.2|8167.4|8144.7|8141.7|3586
1707755700000|2024-02-12 16:35:00|8144.7|8141.9|8135.5|8131.7|8152.5|8148.7|8133.7|8130.7|2130
1707756000000|2024-02-12 16:40:00|8135.7|8132.7|8141.2|8138.4|8150.2|8146.4|8135.7|8131.7|1077
1707756300000|2024-02-12 16:45:00|8141.5|8137.7|8151.5|8148.7|8153.2|8150.2|8131.2|8128.1|1142
1707756600000|2024-02-12 16:50:00|8151|8148.2|8156.2|8153.4|8160|8157.2|8149.2|8146.2|769
1707756900000|2024-02-12 16:55:00|8156|8153.2|8161.2|8158.4|8161.2|8158.4|8147|8143.9|869
1707757200000|2024-02-12 17:00:00|8160.2|8157.4|8160.7|8157.9|8169.7|8166.9|8158.2|8154.9|1952
1707757500000|2024-02-12 17:05:00|8160.5|8157.7|8157.7|8153.9|8165.3|8161.7|8152.7|8149.7|871
1707757800000|2024-02-12 17:10:00|8157.5|8154.7|8153|8150.2|8159.7|8156.2|8147.5|8143.7|614
1707758100000|2024-02-12 17:15:00|8152.7|8149.9|8152.7|8149.9|8155.7|8152.7|8150.5|8146.9|396
1707758400000|2024-02-12 17:20:00|8153.7|8150.9|8160.5|8157.7|8167.2|8163.7|8153.5|8149.9|1004
1707758700000|2024-02-12 17:25:00|8160.2|8157.4|8164.2|8160.4|8169.2|8166.4|8158.2|8154.7|808
1707759000000|2024-02-12 17:30:00|8163.2|8160.2|8163|8159.2|8165.2|8162.4|8154.2|8150.9|747
1707759300000|2024-02-12 17:35:00|8161.8|8159|8165|8162.2|8167|8164.2|8159|8156|475
1707759600000|2024-02-12 17:40:00|8164.7|8161.9|8167|8164.2|8168.2|8165.2|8161|8158.2|535
1707759900000|2024-02-12 17:45:00|8167.2|8164.4|8168.2|8165.4|8168.2|8165.4|8162|8158.4|451
1707760200000|2024-02-12 17:50:00|8169|8165.2|8165|8162.2|8169.2|8166.2|8163.4|8160.4|448
1707760500000|2024-02-12 17:55:00|8164.2|8161.4|8170.2|8166.4|8171.4|8168.4|8161|8157.4|496
1707760800000|2024-02-12 18:00:00|8169.4|8166.6|8168.2|8165.4|8171.2|8167.6|8164.2|8161.4|669
1707761100000|2024-02-12 18:05:00|8168.4|8165.6|8170.2|8166.4|8170.2|8166.9|8160.2|8156.6|976
1707761400000|2024-02-12 18:10:00|8170.4|8166.6|8165.4|8162.6|8172.4|8169.4|8164.4|8161.6|318
1707761700000|2024-02-12 18:15:00|8166.4|8162.9|8168.9|8165.1|8170.2|8167.4|8164.7|8161.6|755
1707762000000|2024-02-12 18:20:00|8169.2|8166.1|8166.4|8163.6|8171.9|8169.1|8165.6|8162.6|678
1707762300000|2024-02-12 18:25:00|8166.9|8164.1|8163.4|8159.6|8168.4|8165.6|8161.2|8158.4|515
1707762600000|2024-02-12 18:30:00|8163.6|8160.6|8166.2|8163.4|8167.4|8164.6|8162.2|8158.6|528
1707762900000|2024-02-12 18:35:00|8166.4|8163.6|8165.4|8162.6|8168.4|8165.6|8164.6|8161.6|300
1707763200000|2024-02-12 18:40:00|8165.6|8162.8|8166.4|8162.6|8169.4|8166.6|8165.1|8162.3|226
1707763500000|2024-02-12 18:45:00|8166.6|8162.8|8164.6|8161.8|8168.6|8165.8|8163.6|8160.6|842
1707763800000|2024-02-12 18:50:00|8165.6|8162.3|8146.6|8143.8|8166.4|8162.8|8142.8|8139|2850
1707764100000|2024-02-12 18:55:00|8146.8|8144|8153.8|8151|8155.6|8152.3|8144.1|8141|552
1707764400000|2024-02-12 19:00:00|8154.1|8150.3|8156.6|8153.8|8164.6|8161.6|8153.1|8150|1637
1707764700000|2024-02-12 19:05:00|8157.1|8154.3|8161.6|8158.8|8161.6|8158.8|8153.6|8150.6|686
1707765000000|2024-02-12 19:10:00|8161.4|8158.6|8163.6|8160.8|8166.1|8163.3|8160.4|8156.8|2346
1707765300000|2024-02-12 19:15:00|8163.3|8160.5|8153.3|8149.5|8166.6|8163.5|8152.3|8148.5|2010
1707765600000|2024-02-12 19:20:00|8153.6|8149.8|8171.1|8168.3|8176.1|8173.1|8149.6|8146.5|3227
1707765900000|2024-02-12 19:25:00|8171.9|8168.1|8174.3|8171.5|8182.8|8179.8|8168.3|8165.5|8192
1707766200000|2024-02-12 19:30:00|8175.3|8172.5|8175.6|8172.8|8178.3|8175.3|8172.3|8169.5|1379
1707766500000|2024-02-12 19:35:00|8175.3|8172.5|8175.8|8173|8177.8|8174.8|8172.1|8169.3|1430
1707766800000|2024-02-12 19:40:00|8176.6|8172.8|8172.1|8168.3|8177.8|8175|8170.8|8167.3|1322
1707767100000|2024-02-12 19:45:00|8171.1|8168|8173.8|8171|8176.8|8173|8170.8|8167.8|470
1707767400000|2024-02-12 19:50:00|8174.6|8170.8|8174.8|8172|8176.1|8173|8170.8|8167.8|267
1707767700000|2024-02-12 19:55:00|8174.6|8171.8|8177.3|8173.5|8178.6|8175.5|8173.6|8170.5|196
1707768000000|2024-02-12 20:00:00|8177.6|8173.8|8172.6|8168.8|8177.6|8174|8171.8|8168.2|741
1707768300000|2024-02-12 20:05:00|8171.8|8169|8178.8|8176|8179.6|8176.5|8171.8|8168.8|589
1707768600000|2024-02-12 20:10:00|8178.6|8175.8|8178.6|8174.8|8179.6|8176|8175.6|8172.5|162
1707768900000|2024-02-12 20:15:00|8177.8|8175|8179.3|8175.5|8180.3|8176.8|8177.6|8174.5|263
1707769200000|2024-02-12 20:20:00|8178.6|8175.8|8178.5|8174.7|8179.6|8176|8175.8|8172.7|173
1707769500000|2024-02-12 20:25:00|8178.8|8175|8181.5|8177.7|8182.5|8179.5|8177.3|8173.7|257
1707769800000|2024-02-12 20:30:00|8181.3|8178.5|8183.5|8179.7|8183.5|8180.5|8180.3|8176.7|124
1707770100000|2024-02-12 20:35:00|8183.3|8180.5|8186.5|8183.7|8187.3|8184.5|8182.8|8179.7|413
1707770400000|2024-02-12 20:40:00|8186.3|8183.5|8186.5|8182.7|8186.8|8183.7|8184.3|8181.2|107
1707770700000|2024-02-12 20:45:00|8186.3|8183.5|8185.8|8182|8188.3|8185.2|8185|8182|995
1707771000000|2024-02-12 20:50:00|8185|8182.2|8185.8|8182|8187|8184|8184.8|8181.2|108
1707771300000|2024-02-12 20:55:00|8185|8182.2|8185.3|8182.5|8188|8185.2|8183.8|8180.2|787
1707771600000|2024-02-12 21:00:00|8185|8182.2|8184|8180.2|8186|8183|8180.8|8177.2|161
1707771900000|2024-02-12 21:05:00|8183.8|8180|8181.8|8178|8184|8181|8179.8|8177|113
1707772200000|2024-02-12 21:10:00|8182|8178.2|8181.8|8179|8182|8179.2|8179.8|8176.7|55
1707772500000|2024-02-12 21:15:00|8182.5|8178.7|8180.8|8178|8182.5|8179|8180.8|8177.2|44
1707772800000|2024-02-12 21:20:00|8180|8177.2|8181|8177.2|8181|8178|8179.8|8176.7|10
1707773100000|2024-02-12 21:25:00|8180.8|8177|8177.7|8174.9|8180.8|8177|8177|8174.2|110
1707773400000|2024-02-12 21:30:00|8178|8174.2|8176.7|8172.9|8178|8174.9|8175.7|8172.9|27
1707773700000|2024-02-12 21:35:00|8176.5|8173.7|8178|8174.2|8178.7|8175.2|8176.5|8173.7|15
1707774000000|2024-02-12 21:40:00|8177.7|8173.9|8178|8174.2|8178|8174.9|8176.7|8173.7|24
1707774300000|2024-02-12 21:45:00|8177.7|8174.9|8177.7|8174.9|8179|8175.9|8177.5|8173.9|42
1707774600000|2024-02-12 21:50:00|8178.5|8174.7|8180|8177.2|8181|8177.4|8177.7|8174.2|151
1707774900000|2024-02-12 21:55:00|8180.2|8176.4|8177|8173.2|8181.5|8177.9|8174.2|8171.2|241
1707775200000|2024-02-12 22:00:00|8176.7|8172.9|8167|8163.2|8176.7|8172.9|8165.5|8161.2|7
1707775800000|2024-02-12 22:10:00|8167.2|8163.4|8173.7|8169.9|8173.9|8169.9|8167.2|8163.4|14
1707776100000|2024-02-12 22:15:00|8173.4|8169.6|8174.4|8166.6|8174.9|8171.9|8173.4|8166.2|6
1707776400000|2024-02-12 22:20:00|8174.9|8167.1|8174.9|8167.1|8175.4|8167.6|8174.4|8166.6|6
1707776700000|2024-02-12 22:25:00|8176.9|8169.1|8183.7|8179.9|8183.7|8180.1|8175.9|8168.1|11
1707777000000|2024-02-12 22:30:00|8183.9|8180.1|8184.9|8181.1|8186.9|8183.9|8182.9|8177.6|38
1707777300000|2024-02-12 22:35:00|8183.9|8180.1|8186.4|8178.6|8186.7|8180.6|8183.9|8178.6|6
1707777600000|2024-02-12 22:40:00|8184.2|8180.4|8185.4|8181.6|8186.4|8181.6|8183.9|8178.6|11
1707777900000|2024-02-12 22:45:00|8185.2|8181.4|8184.7|8180.9|8186.9|8181.4|8184.7|8178.8|9
1707778200000|2024-02-12 22:50:00|8185.4|8181.6|8183.9|8180.1|8185.4|8181.6|8182.9|8179.1|0
1707778500000|2024-02-12 22:55:00|8183.6|8180.8|8183.4|8179.6|8186.3|8181.6|8182.9|8177.1|14
1707786000000|2024-02-13 01:00:00|8181.2|8173.4|8175|8172.2|8181.2|8176.7|8174|8170.4|211
1707786300000|2024-02-13 01:05:00|8175.7|8171.9|8174.7|8170.9|8176.7|8173.9|8173.7|8170.9|47
1707786600000|2024-02-13 01:10:00|8173.5|8170.7|8175.2|8171.4|8175.7|8171.9|8173.5|8169.9|30
1707786900000|2024-02-13 01:15:00|8175.5|8171.7|8171.7|8168.9|8175.5|8172.4|8171.5|8167.9|26
1707787200000|2024-02-13 01:20:00|8171.5|8168.7|8175.2|8171.4|8175.2|8172.4|8171.5|8168.7|37
1707787500000|2024-02-13 01:25:00|8175.7|8171.9|8176.2|8173.4|8177.4|8174.6|8175.2|8171.4|26
1707787800000|2024-02-13 01:30:00|8176.4|8173.6|8177.4|8173.6|8177.4|8174.6|8176.4|8173.4|28
1707788100000|2024-02-13 01:35:00|8177.2|8173.4|8180.2|8176.4|8181.9|8179.1|8177.2|8173.4|78
1707788400000|2024-02-13 01:40:00|8177.9|8175.1|8180.7|8176.9|8181.7|8178.1|8177.9|8175.1|27
1707788700000|2024-02-13 01:45:00|8180.4|8177.6|8181.4|8177.6|8181.4|8178.1|8179.4|8175.9|30
1707789000000|2024-02-13 01:50:00|8181.7|8177.9|8180.7|8176.9|8183.7|8179.9|8179.4|8176.6|44
1707789300000|2024-02-13 01:55:00|8179.9|8177.1|8181.4|8178.6|8182.9|8180.1|8179.9|8176.9|37
1707789600000|2024-02-13 02:00:00|8181.7|8177.9|8180.4|8177.6|8181.7|8178.6|8180.4|8177.6|7
1707789900000|2024-02-13 02:05:00|8179.6|8176.8|8177.4|8174.6|8179.6|8176.8|8175.4|8172.6|49
1707790200000|2024-02-13 02:10:00|8176.6|8173.8|8178.6|8174.8|8178.6|8175.8|8175.4|8171.8|62
1707790500000|2024-02-13 02:15:00|8178.4|8175.6|8180.9|8177.1|8181.1|8178.1|8178.4|8174.8|16
1707790800000|2024-02-13 02:20:00|8181.1|8177.3|8180.1|8177.3|8182.1|8178.3|8179.9|8177.1|29
1707791100000|2024-02-13 02:25:00|8179.9|8176.3|8178.9|8175.1|8180.1|8177.3|8178.1|8175.1|37
1707791400000|2024-02-13 02:30:00|8178.1|8175.3|8180.1|8177.3|8181.1|8178.1|8178.1|8175.1|31
1707791700000|2024-02-13 02:35:00|8179.9|8177.1|8183.1|8179.3|8183.1|8179.3|8179.9|8177.1|12
1707792000000|2024-02-13 02:40:00|8184.1|8180.3|8183.8|8181|8184.1|8181|8183.1|8180|5
1707792300000|2024-02-13 02:45:00|8184.1|8181.3|8185.8|8183|8188.8|8185|8183.8|8181|96
1707792600000|2024-02-13 02:50:00|8186.1|8182.3|8183.8|8181|8186.1|8182.3|8183.8|8180.3|12
1707792900000|2024-02-13 02:55:00|8184.1|8181.3|8184.8|8182|8187.8|8184.3|8184.1|8181|14
1707793200000|2024-02-13 03:00:00|8185.6|8181.8|8186.8|8184|8188.6|8185|8185.6|8181.8|20
1707793500000|2024-02-13 03:05:00|8187.6|8183.8|8183.5|8179.7|8189.1|8186|8182.3|8179.5|316
1707793800000|2024-02-13 03:10:00|8183.3|8180.5|8182.5|8178.7|8184.5|8181.7|8181.5|8178.7|12
1707794100000|2024-02-13 03:15:00|8182.3|8178.5|8184.5|8180.7|8184.5|8181.5|8181.3|8178.5|26
1707794400000|2024-02-13 03:20:00|8183.8|8181|8185.3|8181.5|8186|8182.5|8183.3|8180.5|32
1707794700000|2024-02-13 03:25:00|8185|8181.2|8183.3|8180.5|8185.5|8182.2|8183.3|8180.2|10
1707795000000|2024-02-13 03:30:00|8183.5|8179.7|8182.3|8179.5|8183.5|8180.5|8182.3|8179.5|7
1707795300000|2024-02-13 03:35:00|8182.5|8178.7|8181.3|8178.5|8182.5|8178.7|8179.3|8176.2|12
1707795600000|2024-02-13 03:40:00|8182.3|8179.5|8184.5|8180.7|8185|8181.5|8182|8178.2|59
1707795900000|2024-02-13 03:45:00|8184.3|8181.5|8184|8181.2|8184.5|8181.5|8183.2|8180.2|5
1707796200000|2024-02-13 03:50:00|8183.8|8181|8183.2|8180.4|8184|8181|8182.2|8179.2|8
1707796500000|2024-02-13 03:55:00|8183|8179.2|8182.2|8179.4|8183.2|8180.4|8182.2|8179.2|5
1707796800000|2024-02-13 04:00:00|8180.5|8176.7|8181.2|8178.4|8182|8178.4|8178.2|8175.4|60
1707797100000|2024-02-13 04:05:00|8181|8178.2|8182|8179.2|8183.5|8180.4|8181|8177.4|18
1707797400000|2024-02-13 04:10:00|8182.2|8179.4|8183|8180.2|8183.2|8180.4|8182|8179.2|7
1707797700000|2024-02-13 04:15:00|8183.2|8179.2|8183|8179.2|8183.5|8180.4|8182.7|8179.2|1
1707798000000|2024-02-13 04:20:00|8182.7|8179.9|8181|8177.2|8183|8179.9|8178.7|8174.9|11
1707798300000|2024-02-13 04:25:00|8180.7|8177.9|8183|8179.2|8183|8180.2|8180.2|8177.2|62
1707798600000|2024-02-13 04:30:00|8182.7|8179.9|8181.9|8178.1|8183|8179.9|8180.7|8177.1|7
1707798900000|2024-02-13 04:35:00|8181.7|8178.9|8182.9|8179.1|8183.5|8179.9|8181.7|8178.9|8
1707799200000|2024-02-13 04:40:00|8181.9|8178.9|8181.7|8178.9|8182.9|8179.4|8181.7|8178.9|2
1707799500000|2024-02-13 04:45:00|8181.9|8179.1|8180.9|8177.1|8182.2|8179.1|8180.7|8177.1|7
1707799800000|2024-02-13 04:50:00|8180.7|8177.9|8181.9|8178.1|8181.9|8178.9|8180.7|8177.9|1
1707800100000|2024-02-13 04:55:00|8181.7|8178.9|8183.7|8179.9|8184.4|8180.9|8181.7|8178.9|15
1707800400000|2024-02-13 05:00:00|8183.4|8179.6|8183.7|8180.9|8183.9|8180.9|8183.4|8179.6|1
1707800700000|2024-02-13 05:05:00|8184.9|8181.1|8183.9|8180.1|8184.9|8181.4|8183.7|8180.1|9
1707801000000|2024-02-13 05:10:00|8183.7|8180.9|8183.7|8180.9|8184.4|8180.9|8183.4|8179.9|8
1707801300000|2024-02-13 05:15:00|8183.9|8180.1|8184.6|8181.8|8184.9|8181.8|8183.6|8180.1|9
1707801600000|2024-02-13 05:20:00|8184.9|8182.1|8185.6|8182.8|8185.6|8182.8|8184.6|8181.8|15
1707801900000|2024-02-13 05:25:00|8185.1|8182.3|8190.1|8187.3|8191.1|8188.3|8184.6|8181.8|130
1707802200000|2024-02-13 05:30:00|8189.9|8186.1|8190.9|8187.1|8190.9|8187.3|8188.1|8185.1|27
1707802500000|2024-02-13 05:35:00|8189.9|8186.1|8186.1|8183.3|8189.9|8186.8|8186.1|8183.1|22
1707802800000|2024-02-13 05:40:00|8185.6|8182.8|8184.9|8181.1|8186.1|8183.3|8184.6|8181.1|6
1707803100000|2024-02-13 05:45:00|8185.1|8182.3|8186.9|8183.1|8187.1|8184.1|8185.1|8182.1|8
1707803400000|2024-02-13 05:50:00|8186.1|8183.3|8185.9|8182.1|8186.9|8183.3|8185.9|8182.1|3
1707803700000|2024-02-13 05:55:00|8185.8|8182|8184.1|8181.3|8186.1|8183.3|8184.1|8181|8
1707804000000|2024-02-13 06:00:00|8183.8|8181|8186.1|8183.3|8186.8|8183.3|8183.1|8180|68
1707804300000|2024-02-13 06:05:00|8186.8|8183|8189.6|8185.8|8190.8|8187.8|8186.1|8183|327
1707804600000|2024-02-13 06:10:00|8189.8|8186|8188.8|8185|8189.8|8186|8187.6|8184.8|38
1707804900000|2024-02-13 06:15:00|8188.1|8185.3|8192.3|8188.5|8193.3|8190.3|8188.1|8185.3|227
1707805200000|2024-02-13 06:20:00|8192.1|8189.3|8192.6|8189.8|8193.3|8190.5|8191.6|8188.5|53
1707805500000|2024-02-13 06:25:00|8192.1|8189.3|8193.1|8190.3|8193.3|8190.5|8192.1|8189.3|118
1707805800000|2024-02-13 06:30:00|8193.3|8190.5|8201.1|8198.3|8201.8|8198.3|8193.1|8190.3|442
1707806100000|2024-02-13 06:35:00|8201.8|8198|8203.8|8200|8204.3|8201.3|8200.1|8196.5|147
1707806400000|2024-02-13 06:40:00|8203.1|8200.3|8203.1|8200.3|8204.3|8201.3|8202.1|8199|32
1707806700000|2024-02-13 06:45:00|8203.8|8200|8202|8199.2|8203.8|8200.5|8201|8198.2|39
1707807000000|2024-02-13 06:50:00|8202.3|8198.5|8202.8|8199|8204|8201|8202|8198.5|74
1707807300000|2024-02-13 06:55:00|8202.5|8199.7|8205|8202.2|8209.8|8206.2|8202|8199|149
1707807600000|2024-02-13 07:00:00|8205.5|8202.7|8210.8|8207|8211.3|8208.2|8205.5|8202.7|390
1707807900000|2024-02-13 07:05:00|8210.5|8207.7|8208|8205.2|8211.8|8209|8208|8202.5|389
1707808200000|2024-02-13 07:10:00|8207|8204.2|8206.3|8203.5|8209.3|8206.2|8204.5|8201.5|297
1707808500000|2024-02-13 07:15:00|8206.5|8203.7|8206.7|8202.9|8207.5|8204.5|8204.3|8200.5|162
1707808800000|2024-02-13 07:20:00|8206.5|8203.7|8207.2|8203.4|8210.3|8207|8206.5|8203.4|292
1707809100000|2024-02-13 07:25:00|8207|8204.2|8205|8202.2|8209|8205.4|8204.5|8201.4|242
1707809400000|2024-02-13 07:30:00|8205.5|8202.7|8202.2|8199.4|8208.2|8205.4|8201.2|8198.4|257
1707809700000|2024-02-13 07:35:00|8201.2|8198.4|8197.5|8194.7|8202.2|8198.7|8194.7|8191.7|369
1707810000000|2024-02-13 07:40:00|8198.2|8194.4|8197.2|8193.4|8200|8197.2|8195.5|8192.7|162
1707810300000|2024-02-13 07:45:00|8197.5|8193.7|8193.2|8190.4|8197.5|8194.2|8190.5|8187.4|708
1707810600000|2024-02-13 07:50:00|8194.5|8191.7|8196.2|8193.4|8198.5|8195.4|8192.2|8189.4|462
1707810900000|2024-02-13 07:55:00|8195.7|8192.9|8195.2|8191.4|8197.2|8193.7|8191.5|8188.7|344
1707811200000|2024-02-13 08:00:00|8195|8192.4|8204.4|8200.6|8209.4|8206.4|8190.2|8187.4|1137
1707811500000|2024-02-13 08:05:00|8203.7|8200.9|8200.2|8197.4|8203.7|8200.9|8195.4|8192.4|1167
1707811800000|2024-02-13 08:10:00|8199.9|8197.1|8197.4|8193.6|8205.4|8202.4|8194.2|8190.4|521
1707812100000|2024-02-13 08:15:00|8198.2|8194.6|8200.4|8197.6|8205.4|8202.6|8196.7|8193.6|711
1707812400000|2024-02-13 08:20:00|8200.7|8197.9|8198.7|8195.9|8202.7|8199.6|8192.7|8189.6|726
1707812700000|2024-02-13 08:25:00|8199.4|8195.6|8199.4|8196.6|8207.2|8204.4|8192.4|8189.6|4171
1707813000000|2024-02-13 08:30:00|8195.9|8193.1|8208.4|8205.6|8210.7|8207.1|8193.7|8190.9|4212
1707813300000|2024-02-13 08:35:00|8207.9|8205.1|8202.7|8199.9|8208.2|8205.4|8197.9|8195.1|809
1707813600000|2024-02-13 08:40:00|8202.2|8198.9|8196.1|8192.3|8210.9|8207.1|8196.1|8192.3|919
1707813900000|2024-02-13 08:45:00|8195.9|8192.1|8193.6|8190.8|8202.1|8199.1|8193.1|8190.1|618
1707814200000|2024-02-13 08:50:00|8193.9|8191.1|8195.6|8191.8|8198.9|8195.8|8191.1|8187.6|743
1707814500000|2024-02-13 08:55:00|8196.4|8193.6|8175.9|8172.1|8200.4|8197.6|8175.1|8172.1|1535
1707814800000|2024-02-13 09:00:00|8176.1|8173.3|8175.9|8173.1|8187.6|8184.8|8173.9|8171.1|1127
1707815100000|2024-02-13 09:05:00|8176.6|8173.8|8181.9|8179.1|8186.1|8183.1|8175.9|8173.1|1025
1707815400000|2024-02-13 09:10:00|8182.9|8180.1|8191.9|8188.1|8196.4|8192.8|8181.6|8178.8|1076
1707815700000|2024-02-13 09:15:00|8192.1|8188.3|8205.4|8202.6|8207.6|8204.3|8191.1|8188.3|1333
1707816000000|2024-02-13 09:20:00|8205.8|8203|8208.6|8205.8|8208.8|8205.8|8200.8|8198|1141
1707816300000|2024-02-13 09:25:00|8209.1|8206.3|8210.3|8207.5|8211.3|8208.3|8203.6|8200.8|1076
1707816600000|2024-02-13 09:30:00|8210.6|8206.8|8239.6|8236.8|8241.1|8238.3|8208.6|8205.5|4023
1707816900000|2024-02-13 09:35:00|8240.6|8237.8|8237.1|8234.3|8244.6|8241.8|8233.8|8231|1087
1707817200000|2024-02-13 09:40:00|8236.8|8234|8233.6|8230.8|8241.6|8238.8|8232.8|8230|863
1707817500000|2024-02-13 09:45:00|8233.8|8231|8242.8|8240|8246.1|8243|8229.6|8226.3|2534
1707817800000|2024-02-13 09:50:00|8243.1|8239.3|8246.6|8242.8|8248.1|8245.3|8237.8|8235|928
1707818100000|2024-02-13 09:55:00|8247.1|8243.3|8234.6|8231.8|8247.1|8243.5|8231.3|8228.3|1672
1707818400000|2024-02-13 10:00:00|8235.6|8232.5|8241.8|8239|8243.6|8240.8|8232.6|8229.5|1374
1707818700000|2024-02-13 10:05:00|8241.6|8238.8|8247.8|8245|8251.8|8248.2|8237.8|8234|2239
1707819000000|2024-02-13 10:10:00|8247|8244|8253|8250.2|8253.8|8251|8238.3|8235|1219
1707819300000|2024-02-13 10:15:00|8253.8|8250|8261.5|8258.7|8264.5|8261.5|8251.3|8248|2322
1707819600000|2024-02-13 10:20:00|8262.3|8258.5|8264|8261.2|8264|8261.2|8259.3|8256.5|1023
1707819900000|2024-02-13 10:25:00|8263.8|8261|8262.8|8260|8268.8|8265.7|8261.5|8258|1114
1707820200000|2024-02-13 10:30:00|8263|8260.2|8262|8258.2|8267.3|8264.2|8258|8255.2|2198
1707820500000|2024-02-13 10:35:00|8261|8258|8261.8|8259|8263|8260|8258|8255.2|859
1707820800000|2024-02-13 10:40:00|8262|8258.2|8259.5|8256.7|8265|8262.2|8258.8|8256|598
1707821100000|2024-02-13 10:45:00|8259.8|8257|8267.5|8264.7|8267.7|8264.7|8256.8|8253.7|716
1707821400000|2024-02-13 10:50:00|8267.7|8264.9|8253.2|8250.4|8267.7|8264.9|8253.2|8250.4|904
1707821700000|2024-02-13 10:55:00|8252.7|8249.9|8240.5|8237.7|8253.2|8250.4|8240.5|8237.7|1434
1707822000000|2024-02-13 11:00:00|8241.5|8238.7|8243.2|8240.4|8244.2|8241.2|8229.5|8226.2|1184
1707822300000|2024-02-13 11:05:00|8243|8239.4|8241.7|8238.9|8244.2|8241.2|8237|8234.2|434
1707822600000|2024-02-13 11:10:00|8242|8239.2|8234.7|8231.9|8242.2|8239.2|8232.2|8229.2|419
1707822900000|2024-02-13 11:15:00|8235|8232.2|8238.2|8234.4|8238.2|8235.2|8233|8230.2|190
1707823200000|2024-02-13 11:20:00|8238|8235.2|8237|8233.2|8238.2|8235.2|8231|8227.7|1511
1707823500000|2024-02-13 11:25:00|8236.2|8233.4|8247.7|8244.9|8248.7|8245.9|8236|8232.2|1354
1707823800000|2024-02-13 11:30:00|8246.9|8243.9|8246.7|8243.9|8249.9|8247.1|8244.4|8240.9|411
1707824100000|2024-02-13 11:35:00|8246.9|8244.1|8235.2|8231.4|8246.9|8244.1|8228.9|8226.1|1486
1707824400000|2024-02-13 11:40:00|8234.9|8232.1|8230.2|8227.4|8235.7|8232.6|8226.4|8223.4|569
1707824700000|2024-02-13 11:45:00|8229.9|8227.1|8228.9|8226.1|8233.9|8230.1|8228.2|8225.4|284
1707825000000|2024-02-13 11:50:00|8229.2|8226.4|8232.4|8229.6|8234.9|8231.1|8227.2|8223.4|391
1707825300000|2024-02-13 11:55:00|8231.9|8229.1|8231.9|8228.1|8233.9|8231.1|8228.9|8225.4|310
1707825600000|2024-02-13 12:00:00|8232.9|8229.1|8239.6|8235.8|8240.6|8236.8|8229.9|8226.9|530
1707825900000|2024-02-13 12:05:00|8239.4|8235.6|8237.9|8234.1|8239.4|8235.8|8229.9|8226.8|1788
1707826200000|2024-02-13 12:10:00|8238.1|8234.3|8230.4|8227.6|8243.1|8239.6|8230.4|8227.6|691
1707826500000|2024-02-13 12:15:00|8230.9|8228.1|8229.6|8225.8|8231.9|8228.1|8225.9|8223.1|449
1707826800000|2024-02-13 12:20:00|8228.9|8226.1|8226.9|8223.1|8231.1|8228.3|8225.9|8222.6|259
1707827100000|2024-02-13 12:25:00|8226.6|8223.8|8220.6|8216.8|8229.9|8226.8|8218.6|8215.8|1869
1707827400000|2024-02-13 12:30:00|8219.9|8217.1|8222.9|8220.1|8226.6|8223.6|8217.9|8214.8|329
1707827700000|2024-02-13 12:35:00|8222.6|8219.8|8229.6|8225.8|8230.6|8227.8|8221.9|8218.8|322
1707828000000|2024-02-13 12:40:00|8229.9|8226.1|8228.6|8224.8|8232.4|8228.6|8224.8|8222|542
1707828300000|2024-02-13 12:45:00|8228.8|8225|8234.8|8231|8240.6|8237.3|8226.6|8222.8|279
1707828600000|2024-02-13 12:50:00|8234.6|8230.8|8223.1|8220.3|8234.8|8231|8216.1|8213|994
1707828900000|2024-02-13 12:55:00|8222.3|8219.5|8232.6|8228.8|8235.6|8232.3|8218.1|8214.3|956
1707829200000|2024-02-13 13:00:00|8232.3|8228.5|8227.6|8224.8|8237.6|8234.5|8226.6|8223|551
1707829500000|2024-02-13 13:05:00|8227.8|8225|8227.3|8224.5|8232.3|8228.8|8225.8|8222.5|252
1707829800000|2024-02-13 13:10:00|8226.6|8223.8|8234.3|8230.5|8239.6|8236.5|8225.8|8222.5|1398
1707830100000|2024-02-13 13:15:00|8233.6|8230.8|8242.3|8238.5|8245.3|8242|8230.3|8227|1497
1707830400000|2024-02-13 13:20:00|8242|8238.2|8242.8|8240|8245.3|8242.2|8237|8234.2|395
1707830700000|2024-02-13 13:25:00|8243|8239.2|8242.8|8239|8251.3|8247.5|8241|8237.5|1723
1707831000000|2024-02-13 13:30:00|8242.3|8238.5|8236.8|8233|8254.5|8251.5|8222.3|8217.5|2854
1707831300000|2024-02-13 13:35:00|8235.8|8232.7|8227.5|8224.7|8237.5|8234.5|8220.8|8218|1432
1707831600000|2024-02-13 13:40:00|8228.3|8224.5|8191.8|8189|8228.5|8225.7|8189.5|8186.7|2509
1707831900000|2024-02-13 13:45:00|8192.5|8189.7|8192.3|8189.5|8200.8|8197.7|8181.8|8177|2259
1707832200000|2024-02-13 13:50:00|8192.5|8188.7|8196.5|8192.7|8205.5|8202.5|8190.5|8187|2113
1707832500000|2024-02-13 13:55:00|8196.3|8193.5|8198.7|8195.9|8199.7|8196.9|8189|8186|924
1707832800000|2024-02-13 14:00:00|8199.2|8195.4|8229.5|8226.7|8236.2|8233.2|8199.2|8195.4|2094
1707833100000|2024-02-13 14:05:00|8229.7|8225.9|8239.2|8235.4|8242.7|8239.9|8220.5|8216.9|1783
1707833400000|2024-02-13 14:10:00|8239|8235.2|8222|8218.2|8239|8235.4|8217.7|8214.4|1190
1707833700000|2024-02-13 14:15:00|8221|8217.4|8224|8221.2|8229.7|8226.9|8214|8210.4|787
1707834000000|2024-02-13 14:20:00|8223.7|8220.9|8219|8215.2|8234|8231.2|8218.7|8215.2|2469
1707834300000|2024-02-13 14:25:00|8218.7|8214.9|8235.7|8231.9|8236|8232.9|8209.7|8206.9|1204
1707834600000|2024-02-13 14:30:00|8234.7|8232.4|8231.4|8227.6|8246.5|8242.9|8226|8222.7|2156
1707834900000|2024-02-13 14:35:00|8230.7|8227.9|8206.4|8202.6|8237.7|8233.9|8205.2|8202.1|1413
1707835200000|2024-02-13 14:40:00|8206.2|8202.4|8181.4|8177.6|8206.2|8202.6|8174.4|8171.6|4578
1707835500000|2024-02-13 14:45:00|8181.7|8177.9|8207.7|8204.9|8213.2|8209.9|8181.4|8177.9|1886
1707835800000|2024-02-13 14:50:00|8208.4|8204.6|8209.4|8205.6|8218.7|8214.9|8202.4|8199.4|1114
1707836100000|2024-02-13 14:55:00|8208.7|8205.9|8203.4|8200.6|8213.2|8209.6|8201.2|8197.9|1010
1707836400000|2024-02-13 15:00:00|8204.2|8200.4|8209.4|8205.6|8213.7|8210.6|8196.2|8192.4|1164
1707836700000|2024-02-13 15:05:00|8208.7|8205.9|8211.4|8207.6|8217.4|8214.6|8204.9|8201.9|1349
1707837000000|2024-02-13 15:10:00|8210.7|8207.9|8188.4|8185.6|8219.4|8215.6|8186.1|8183.3|1690
1707837300000|2024-02-13 15:15:00|8188.1|8185.3|8185.4|8182.6|8199.1|8195.6|8181.1|8177.6|1458
1707837600000|2024-02-13 15:20:00|8186.4|8183.6|8188.1|8185.3|8203.6|8200.3|8184.4|8180.8|973
1707837900000|2024-02-13 15:25:00|8187.9|8185.1|8193.9|8190.1|8200.6|8197.1|8184.9|8181.1|581
1707838200000|2024-02-13 15:30:00|8193.4|8191.1|8187.1|8184.3|8194.1|8191.1|8174.9|8172.1|2241
1707838500000|2024-02-13 15:35:00|8186.6|8183.8|8192.6|8189.8|8194.1|8191.3|8181.4|8177.8|1970
1707838800000|2024-02-13 15:40:00|8192.9|8189.1|8192.1|8189.3|8196.6|8192.8|8181.1|8178.3|2201
1707839100000|2024-02-13 15:45:00|8191.6|8188.8|8210.3|8206.5|8212.1|8208.5|8190.6|8187.8|2775
1707839400000|2024-02-13 15:50:00|8210.1|8206.3|8217.3|8214.5|8221.3|8218.3|8208.6|8205.5|1457
1707839700000|2024-02-13 15:55:00|8217.1|8213.3|8224.3|8221.5|8225.1|8221.8|8210.6|8207.5|3660
1707840000000|2024-02-13 16:00:00|8224.6|8221.8|8229.1|8226.3|8233.1|8230.3|8219.3|8216.5|2500
1707840300000|2024-02-13 16:05:00|8229.3|8226.5|8256.5|8253.7|8258.5|8255.7|8227.1|8224.3|4635
1707840600000|2024-02-13 16:10:00|8256.3|8253.5|8254.3|8251.5|8256.3|8253.5|8241.6|8238.8|4252
1707840900000|2024-02-13 16:15:00|8254|8251.2|8244.8|8242|8255|8252.2|8237.5|8234.7|2607
1707841200000|2024-02-13 16:20:00|8245|8242.2|8257.3|8253.5|8257.5|8254.5|8242.8|8239|5352
1707841500000|2024-02-13 16:25:00|8257|8254.2|8256.8|8254|8261.3|8258.2|8247.8|8245|5284
1707841800000|2024-02-13 16:30:00|8256.5|8253.7|8269.2|8265.4|8273|8270.2|8256.5|8253.7|6489
1707842100000|2024-02-13 16:35:00|8269.5|8265.7|8255.7|8252.9|8269.5|8266|8254.5|8250.9|2448
1707842400000|2024-02-13 16:40:00|8256|8253.2|8250|8247.2|8259.8|8256.7|8241.3|8238.5|3978
1707842700000|2024-02-13 16:45:00|8250.7|8246.9|8248.7|8244.9|8254.5|8251.7|8246.7|8243.7|2011
1707843000000|2024-02-13 16:50:00|8248.5|8245.7|8253|8250.2|8256.7|8253.9|8247.7|8244.7|1479
1707843300000|2024-02-13 16:55:00|8253.2|8250.4|8248.5|8245.7|8255.2|8252.4|8247|8243.4|3195
1707843600000|2024-02-13 17:00:00|8248.7|8245.9|8253|8249.2|8256.2|8253.2|8240.7|8237.7|1814
1707843900000|2024-02-13 17:05:00|8252.2|8249.4|8254.4|8250.6|8256.4|8253.2|8244|8240.9|922
1707844200000|2024-02-13 17:10:00|8253.7|8250.9|8263.9|8260.1|8263.9|8260.4|8250.4|8246.9|1446
1707844500000|2024-02-13 17:15:00|8263.2|8261.1|8265.4|8262.6|8266.4|8263.6|8257.7|8254.9|1043
1707844800000|2024-02-13 17:20:00|8265.7|8261.9|8266.4|8263.6|8268.9|8265.9|8263.4|8260.6|696
1707845100000|2024-02-13 17:25:00|8266.7|8263.9|8265.2|8262.4|8267.7|8264.6|8263.4|8260.4|955
1707845400000|2024-02-13 17:30:00|8265.9|8263.1|8275.4|8272.6|8277.9|8274.8|8264.9|8261.6|1827
1707845700000|2024-02-13 17:35:00|8275.6|8272.8|8270.9|8267.1|8276.6|8273.6|8265.9|8262.4|1262
1707846000000|2024-02-13 17:40:00|8271.1|8267.3|8275.6|8272.8|8278.6|8275.6|8270.1|8267.1|2845
1707846300000|2024-02-13 17:45:00|8275.9|8273.1|8285.6|8282.8|8287.4|8284.6|8275.9|8272.8|3313
1707846600000|2024-02-13 17:50:00|8285.4|8282.6|8278.6|8275.8|8290.3|8287.5|8274.6|8271.6|4300
1707846900000|2024-02-13 17:55:00|8278.9|8275.1|8260.9|8257.1|8280.3|8277.5|8258.9|8256.1|4048
1707847200000|2024-02-13 18:00:00|8260.6|8257.8|8265.1|8261.3|8270.1|8267.3|8259.4|8255.8|1358
1707847500000|2024-02-13 18:05:00|8264.8|8262|8260.3|8256.5|8272.3|8269.5|8260.1|8256.5|1076
1707847800000|2024-02-13 18:10:00|8260.1|8257.3|8257.8|8255|8261.1|8257.8|8247.1|8244|1491
1707848100000|2024-02-13 18:15:00|8258.1|8255.3|8270.3|8266.5|8271.3|8268.5|8256.1|8252.3|1857
1707848400000|2024-02-13 18:20:00|8270|8267.2|8273.3|8270.5|8277|8273.5|8267.3|8264.5|885
1707848700000|2024-02-13 18:25:00|8273|8269.2|8269.3|8265.5|8275.3|8272.2|8264|8260.5|701
1707849000000|2024-02-13 18:30:00|8269|8266.2|8268.5|8264.7|8270|8267.2|8258.5|8255.7|1301
1707849300000|2024-02-13 18:35:00|8268.3|8264.5|8266.5|8262.7|8272.5|8269.7|8262.5|8259.7|603
1707849600000|2024-02-13 18:40:00|8266.3|8263.5|8260.5|8257.7|8267.8|8265|8259.5|8256.7|761
1707849900000|2024-02-13 18:45:00|8260.3|8257.5|8271.7|8268.9|8277|8273.7|8260.3|8256.7|2127
1707850200000|2024-02-13 18:50:00|8271.5|8268.7|8267.2|8264.4|8273.2|8269.7|8265|8261.4|1406
1707850500000|2024-02-13 18:55:00|8267.5|8264.7|8254|8250.2|8268|8265.2|8249.3|8246.5|3935
1707850800000|2024-02-13 19:00:00|8253.3|8250.5|8257.5|8253.7|8258.7|8255.7|8243.3|8240|2016
1707851100000|2024-02-13 19:05:00|8257.7|8253.9|8253.7|8249.9|8258.2|8254.9|8250.7|8246.9|1339
1707851400000|2024-02-13 19:10:00|8253.5|8250.9|8265.2|8262.4|8269.5|8266.4|8253.2|8249.9|1499
1707851700000|2024-02-13 19:15:00|8266|8262.2|8262|8259.2|8266.7|8263.4|8254.7|8251.7|1553
1707852000000|2024-02-13 19:20:00|8262.2|8259.4|8270.7|8267.9|8272.7|8269.1|8262.2|8259.4|2928
1707852300000|2024-02-13 19:25:00|8271.7|8268.9|8241.4|8238.6|8274.7|8271.1|8235.2|8232.4|12616
1707852600000|2024-02-13 19:30:00|8241.7|8238.9|8243.9|8240.1|8250.9|8247.3|8240.6|8237.1|2425
1707852900000|2024-02-13 19:35:00|8243.1|8240.3|8237.1|8233.3|8244.9|8241.1|8229.1|8225.6|1348
1707853200000|2024-02-13 19:40:00|8236.1|8233.8|8230.6|8227.8|8240.6|8237.8|8227.9|8224.8|999
1707853500000|2024-02-13 19:45:00|8230.9|8228.1|8231.9|8229.1|8237.9|8234.3|8229.6|8225.8|1071
1707853800000|2024-02-13 19:50:00|8231.6|8228.1|8232.6|8229.8|8236.9|8234.1|8229.9|8227.1|708
1707854100000|2024-02-13 19:55:00|8232.1|8229.3|8232.6|8229.8|8234.9|8232.1|8230.6|8226.8|229
1707854400000|2024-02-13 20:00:00|8233.3|8229.5|8226.1|8222.3|8235.1|8232|8225.1|8221.8|579
1707854700000|2024-02-13 20:05:00|8225.1|8222.5|8228.8|8226|8229.3|8226.5|8224.3|8221.5|269
1707855000000|2024-02-13 20:10:00|8229.1|8226.3|8222.6|8218.8|8230.8|8227.8|8221.8|8218.8|670
1707855300000|2024-02-13 20:15:00|8222.8|8219|8221.1|8217.3|8226.1|8223|8219.3|8216.3|606
1707855600000|2024-02-13 20:20:00|8221.3|8218.3|8220.1|8216.3|8223.1|8219.8|8218.8|8215.3|195
1707855900000|2024-02-13 20:25:00|8220.3|8217.3|8223.6|8219.8|8224.6|8221.5|8220.1|8216.3|149
1707856200000|2024-02-13 20:30:00|8223.1|8219.3|8226|8222.2|8226|8222.5|8222.8|8219.2|184
1707856500000|2024-02-13 20:35:00|8225.3|8222.5|8225.3|8222.5|8229|8226.2|8224.6|8221.5|178
1707856800000|2024-02-13 20:40:00|8225.5|8222.7|8229.3|8226.5|8231|8227.7|8225.5|8222.5|274
1707857100000|2024-02-13 20:45:00|8230|8226.2|8226.5|8222.7|8230.5|8227.5|8225.3|8221.7|539
1707857400000|2024-02-13 20:50:00|8227.5|8223.7|8227.5|8223.7|8228.5|8225|8222.8|8219.7|268
1707857700000|2024-02-13 20:55:00|8227.8|8224.7|8230.8|8228|8232|8229|8227.8|8224.7|146
1707858000000|2024-02-13 21:00:00|8229|8226.2|8225.8|8222|8230|8227|8225|8222|127
1707858300000|2024-02-13 21:05:00|8226|8222.2|8224|8221.2|8226|8222.2|8222|8218.2|307
1707858600000|2024-02-13 21:10:00|8224.5|8221.7|8226|8223.2|8229.3|8225.7|8224.5|8221.5|229
1707858900000|2024-02-13 21:15:00|8226.3|8222.5|8224.7|8221.9|8228|8225.2|8224|8220.9|189
1707859200000|2024-02-13 21:20:00|8225.7|8221.7|8225.5|8221.7|8225.7|8222.2|8223.5|8220.7|44
1707859500000|2024-02-13 21:25:00|8225.7|8221.9|8226.2|8218.4|8227.5|8223.9|8222.7|8218.4|213
1707859800000|2024-02-13 21:30:00|8226.4|8218.6|8244.7|8240.9|8245.9|8242.1|8223.4|8218.6|579
1707860100000|2024-02-13 21:35:00|8242.9|8240.1|8236.9|8233.1|8244.7|8241.9|8236.2|8233.1|349
1707860400000|2024-02-13 21:40:00|8236.2|8233.4|8237.4|8233.6|8241.4|8237.9|8236.2|8232.6|99
1707860700000|2024-02-13 21:45:00|8237.9|8234.1|8234.4|8230.6|8238.4|8234.9|8233.2|8229.6|173
1707861000000|2024-02-13 21:50:00|8234.2|8230.4|8234.2|8230.4|8237.2|8233.4|8234.2|8230.4|95
1707861300000|2024-02-13 21:55:00|8233.9|8230.1|8223.4|8219.6|8233.9|8230.1|8222.2|8218.4|214
1707861600000|2024-02-13 22:00:00|8227.2|8219.4|8227.7|8219.9|8227.7|8219.9|8226.7|8218.9|0
1707861900000|2024-02-13 22:05:00|8226.9|8219.1|8226.2|8218.4|8226.9|8219.1|8226.2|8218.4|0
1707862200000|2024-02-13 22:10:00|8225.4|8217.6|8225.6|8217.8|8226.7|8221.9|8220.7|8213.9|188
1707862500000|2024-02-13 22:15:00|8225.9|8218.1|8226.1|8218.3|8229.4|8221.8|8224.9|8218.1|5
1707862800000|2024-02-13 22:20:00|8220.6|8216.8|8224.1|8216.3|8225.6|8217.8|8218.6|8214.3|15
1707863100000|2024-02-13 22:25:00|8224.6|8216.8|8224.1|8216.3|8226.1|8218.3|8223.4|8215.6|0
1707863400000|2024-02-13 22:30:00|8224.4|8216.6|8223.4|8215.6|8226.1|8218.3|8223.1|8215.3|0
1707863700000|2024-02-13 22:35:00|8223.9|8216.1|8225.1|8217.3|8225.4|8217.6|8222.9|8215.1|1
1707864000000|2024-02-13 22:40:00|8224.6|8216.8|8222.8|8215|8224.6|8216.8|8222.8|8215|0
1707864300000|2024-02-13 22:45:00|8223.3|8215.5|8224.8|8217|8224.8|8217|8222.6|8214.8|1
1707864600000|2024-02-13 22:50:00|8225.3|8217.5|8228.1|8220.3|8228.6|8222.3|8223.1|8217|4
1707864900000|2024-02-13 22:55:00|8228.3|8220.5|8232.6|8224.8|8234.1|8229.8|8227.1|8220.3|19
1707872400000|2024-02-14 01:00:00|8219.1|8215.3|8207.9|8205.1|8219.1|8215.3|8206.9|8204.1|439
1707872700000|2024-02-14 01:05:00|8208.9|8206.1|8204.9|8202.1|8211.6|8208.1|8204.4|8200.8|120
1707873000000|2024-02-14 01:10:00|8205.6|8201.8|8210.6|8206.8|8210.6|8206.8|8204.9|8201.8|186
1707873300000|2024-02-14 01:15:00|8209.9|8207.1|8204.1|8200.3|8210.6|8207.1|8202.1|8199.1|267
1707873600000|2024-02-14 01:20:00|8203.9|8201.1|8200.6|8197.8|8206.1|8203.3|8199.9|8196.8|974
1707873900000|2024-02-14 01:25:00|8200.4|8197.6|8205.6|8201.8|8207.6|8203.8|8200.4|8197.6|132
1707874200000|2024-02-14 01:30:00|8204.9|8202.1|8205.6|8202.8|8206.1|8203.1|8202.6|8199.8|69
1707874500000|2024-02-14 01:35:00|8205.9|8203.1|8208.6|8204.8|8209.1|8206.3|8204.6|8200.8|130
1707874800000|2024-02-14 01:40:00|8207.9|8205.1|8212.6|8209.8|8215.1|8211.8|8207.9|8204.8|45
1707875100000|2024-02-14 01:45:00|8213.6|8209.5|8211.3|8208.5|8213.6|8210|8208.6|8205.8|78
1707875400000|2024-02-14 01:50:00|8211.6|8207.8|8213.6|8209.8|8215.8|8212.8|8211.3|8207.8|90
1707875700000|2024-02-14 01:55:00|8212.3|8209.5|8214.3|8211.5|8214.6|8211.5|8210.6|8207.8|209
1707876000000|2024-02-14 02:00:00|8214.6|8211.8|8210.3|8207.5|8216.6|8213.5|8210.3|8207.5|135
1707876300000|2024-02-14 02:05:00|8209.3|8206.5|8209.3|8206.5|8213.6|8210.5|8208.3|8205.5|51
1707876600000|2024-02-14 02:10:00|8209.8|8207|8205.6|8201.8|8211.6|8208|8204.8|8201.8|53
1707876900000|2024-02-14 02:15:00|8205.3|8202.5|8206.8|8204|8208.6|8205|8204.8|8201.7|50
1707877200000|2024-02-14 02:20:00|8205.8|8203|8203.8|8201|8206.5|8203|8203.8|8200.7|32
1707877500000|2024-02-14 02:25:00|8203.3|8200.5|8204.8|8202|8206.5|8203.2|8202.8|8200|89
1707877800000|2024-02-14 02:30:00|8204.1|8201|8211.8|8209|8212.5|8209|8203.8|8200.7|70
1707878100000|2024-02-14 02:35:00|8212.5|8208.7|8216.8|8214|8216.8|8214|8211.8|8208.7|80
1707878400000|2024-02-14 02:40:00|8217.3|8214.5|8217.5|8213.7|8219.5|8216|8216.5|8212.7|105
1707878700000|2024-02-14 02:45:00|8217.8|8215|8221|8217.2|8221.5|8218|8217.5|8213.7|40
1707879000000|2024-02-14 02:50:00|8220.5|8216.7|8219.5|8215.7|8221.5|8218.2|8217.8|8214.7|31
1707879300000|2024-02-14 02:55:00|8218.8|8216|8219.2|8216.4|8222.5|8219.4|8218.8|8215.7|96
1707879600000|2024-02-14 03:00:00|8219.5|8215.7|8225.2|8221.4|8225.2|8221.7|8218.5|8215.7|66
1707879900000|2024-02-14 03:05:00|8225|8222.2|8223.2|8220.4|8227.2|8223.7|8221.2|8218.4|56
1707880200000|2024-02-14 03:10:00|8223.5|8220.7|8228.5|8224.7|8228.5|8225.7|8222.2|8219.4|42
1707880500000|2024-02-14 03:15:00|8227.7|8224.9|8230.7|8227.9|8231.2|8227.9|8226.2|8223.1|221
1707880800000|2024-02-14 03:20:00|8231.4|8227.6|8238.1|8235.3|8238.4|8235.3|8229.7|8226.1|319
1707881100000|2024-02-14 03:25:00|8238.4|8235.6|8235.7|8232.9|8240.7|8237.6|8230.9|8228.1|330
1707881400000|2024-02-14 03:30:00|8236.7|8233.9|8235.9|8232.1|8236.9|8233.9|8233.6|8229.8|121
1707881700000|2024-02-14 03:35:00|8235.6|8231.8|8231.9|8228.1|8236.9|8233.6|8231.6|8228.1|95
1707882000000|2024-02-14 03:40:00|8231.2|8228.4|8229.9|8227.1|8231.9|8228.4|8229.6|8226.1|92
1707882300000|2024-02-14 03:45:00|8229.6|8226.8|8232.6|8229.8|8232.9|8229.8|8229.6|8226.8|25
1707882600000|2024-02-14 03:50:00|8233.6|8229.1|8231.6|8228.8|8233.6|8229.1|8230.6|8227.8|30
1707882900000|2024-02-14 03:55:00|8231.9|8228.1|8232.3|8228.5|8232.3|8228.8|8230.6|8227.8|35
1707883200000|2024-02-14 04:00:00|8232.6|8228.8|8230.3|8227.5|8233.3|8229.8|8230.3|8227.5|30
1707883500000|2024-02-14 04:05:00|8231.3|8228.5|8233.6|8230.8|8234.3|8230.8|8231.3|8228.5|13
1707883800000|2024-02-14 04:10:00|8234.3|8230.5|8232.6|8229.8|8235.8|8232|8232.6|8229.5|18
1707884100000|2024-02-14 04:15:00|8233.3|8229.5|8232.6|8229.8|8233.6|8229.8|8232.6|8229.5|4
1707884400000|2024-02-14 04:20:00|8233.3|8229.5|8232.6|8228.8|8233.8|8230.5|8232.6|8228.8|7
1707884700000|2024-02-14 04:25:00|8232.8|8229|8233.3|8229.5|8233.8|8230|8231.8|8228.8|5
1707885000000|2024-02-14 04:30:00|8233.6|8229.8|8231.5|8228.7|8233.8|8230|8231.3|8227.8|16
1707885300000|2024-02-14 04:35:00|8230.8|8228|8229.3|8225.5|8231.3|8228|8228.5|8225.2|18
1707885600000|2024-02-14 04:40:00|8228.5|8225.7|8235.3|8231.5|8236.3|8232.7|8228.5|8225.5|21
1707885900000|2024-02-14 04:45:00|8235.8|8232|8236.3|8232.5|8236.8|8233|8234.5|8231.5|16
1707886200000|2024-02-14 04:50:00|8235.5|8232.7|8234.8|8231|8236.3|8232.7|8233.5|8230.5|9
1707886500000|2024-02-14 04:55:00|8234.5|8230.7|8233.5|8230.7|8234.8|8231.7|8233.2|8230|16
1707886800000|2024-02-14 05:00:00|8233.8|8230|8236.8|8233|8236.8|8233.7|8233.5|8230|27
1707887100000|2024-02-14 05:05:00|8236.5|8232.7|8236.5|8232.7|8237.8|8234|8235.8|8232.7|16
1707887400000|2024-02-14 05:10:00|8235.8|8233|8231|8227.2|8235.8|8233|8229|8225.2|266
1707887700000|2024-02-14 05:15:00|8230.7|8227.9|8235.7|8231.9|8235.7|8231.9|8230|8226.9|51
1707888000000|2024-02-14 05:20:00|8235|8232.2|8234.5|8230.7|8235.7|8232.2|8233.2|8229.9|6
1707888300000|2024-02-14 05:25:00|8234.7|8230.9|8234.7|8230.9|8235.7|8232.2|8232.5|8228.7|17
1707888600000|2024-02-14 05:30:00|8234.5|8231.7|8236.4|8233.6|8238.5|8234.7|8233.5|8230.4|18
1707888900000|2024-02-14 05:35:00|8237.2|8233.4|8232.7|8228.9|8237.2|8233.9|8232.7|8228.9|17
1707889200000|2024-02-14 05:40:00|8232.4|8229.6|8232.4|8229.6|8233.4|8229.9|8231.4|8227.9|12
1707889500000|2024-02-14 05:45:00|8232.7|8228.9|8232.7|8228.9|8233.7|8229.9|8232.4|8228.6|4
1707889800000|2024-02-14 05:50:00|8233.2|8229.4|8232.7|8229.9|8233.4|8229.9|8231.4|8228.6|15
1707890100000|2024-02-14 05:55:00|8233.4|8229.6|8230.4|8227.6|8233.4|8229.6|8229.7|8226.9|16
1707890400000|2024-02-14 06:00:00|8230.7|8226.9|8232.7|8228.9|8233.1|8229.9|8228.7|8225.9|34
1707890700000|2024-02-14 06:05:00|8232.4|8229.6|8235.7|8231.9|8235.7|8231.9|8231.4|8227.9|58
1707891000000|2024-02-14 06:10:00|8235.4|8232.6|8233.6|8229.8|8236.7|8233.1|8232.6|8229.6|26
1707891300000|2024-02-14 06:15:00|8233.4|8230.6|8235.4|8232.6|8237.4|8233.8|8233.4|8230.6|98
1707891600000|2024-02-14 06:20:00|8234.6|8231.8|8231.4|8228.6|8234.6|8231.8|8230.6|8227.6|66
1707891900000|2024-02-14 06:25:00|8231.6|8227.8|8230.4|8227.6|8232.1|8228.8|8230.4|8227.6|17
1707892200000|2024-02-14 06:30:00|8229.4|8226.6|8227.6|8223.8|8229.6|8226.6|8226.6|8223.8|69
1707892500000|2024-02-14 06:35:00|8228.6|8224.8|8229.6|8226.8|8232.3|8229.5|8227.6|8224.8|51
1707892800000|2024-02-14 06:40:00|8228.6|8225.8|8226.6|8223.8|8229.9|8226.8|8225.6|8222.5|157
1707893100000|2024-02-14 06:45:00|8227.6|8224.8|8230.6|8227.8|8231.6|8227.8|8227.6|8223.8|175
1707893400000|2024-02-14 06:50:00|8230.3|8226.8|8231.6|8228.8|8231.6|8228.8|8228.6|8225.8|66
1707893700000|2024-02-14 06:55:00|8232.3|8229.5|8226.1|8222.3|8232.6|8229.5|8222.8|8219.8|264
1707894000000|2024-02-14 07:00:00|8225.6|8222.8|8224.4|8221.6|8229.1|8226|8223.1|8220.3|603
1707894300000|2024-02-14 07:05:00|8225.4|8222.6|8225.4|8222.6|8232.1|8228.6|8225.4|8221.6|292
1707894600000|2024-02-14 07:10:00|8225.6|8221.8|8241.3|8238.5|8242.3|8238.5|8222.1|8218.5|778
1707894900000|2024-02-14 07:15:00|8241.6|8237.8|8242|8238.2|8248|8244.2|8237.8|8234.5|1409
1707895200000|2024-02-14 07:20:00|8241.8|8239|8250.7|8247.9|8251.5|8248.7|8241.8|8239|297
1707895500000|2024-02-14 07:25:00|8251.5|8248.7|8251.7|8248.9|8256.5|8253.2|8249.7|8246.9|2680
1707895800000|2024-02-14 07:30:00|8251.5|8248.7|8252.4|8249.6|8256.1|8253.3|8248.4|8245.6|1681
1707896100000|2024-02-14 07:35:00|8252.1|8249.3|8263.8|8261|8268|8265|8252.1|8249.3|3517
1707896400000|2024-02-14 07:40:00|8263.5|8260.7|8260.3|8256.5|8265.5|8261.7|8257.5|8254.2|1369
1707896700000|2024-02-14 07:45:00|8260|8256.2|8257.5|8253.7|8263.2|8259.4|8255.5|8252.7|1571
1707897000000|2024-02-14 07:50:00|8257.2|8254.4|8253|8250.2|8259.7|8256.9|8252|8249.2|584
1707897300000|2024-02-14 07:55:00|8252.5|8249.7|8249.8|8246|8255|8251.7|8247.8|8244|480
1707897600000|2024-02-14 08:00:00|8250|8246.2|8248.5|8245.7|8252|8248.5|8243|8240.2|789
1707897900000|2024-02-14 08:05:00|8248.2|8244.4|8248.5|8245.7|8257|8253.9|8247.5|8244.4|1079
1707898200000|2024-02-14 08:10:00|8247.8|8244.7|8256.4|8253.6|8259.4|8256.6|8246.2|8243.4|1454
1707898500000|2024-02-14 08:15:00|8257|8254.2|8251.5|8248.7|8262.4|8259.6|8251.5|8248.4|2091
1707898800000|2024-02-14 08:20:00|8252.2|8248.4|8252.5|8249.7|8254.5|8250.7|8245.3|8242.5|1525
1707899100000|2024-02-14 08:25:00|8253.3|8250.5|8261.5|8258.7|8269.7|8266.9|8250.5|8247|4715
1707899400000|2024-02-14 08:30:00|8261.7|8257.9|8247.6|8244.8|8266|8262.9|8247.6|8244.8|4379
1707899700000|2024-02-14 08:35:00|8247.3|8244.5|8241.8|8239|8250.8|8247.8|8241.8|8238.8|847
1707900000000|2024-02-14 08:40:00|8242.8|8239.3|8239.6|8236.8|8244.6|8241.8|8239.6|8236|1097
1707900300000|2024-02-14 08:45:00|8239.8|8237|8244.5|8240.7|8244.8|8242|8238.3|8235.5|707
1707900600000|2024-02-14 08:50:00|8244.3|8241.5|8240.5|8236.7|8247.8|8244.7|8236.8|8234|863
1707900900000|2024-02-14 08:55:00|8240.3|8237.5|8239.9|8237.1|8245.1|8241.3|8233.1|8230.3|2843
1707901200000|2024-02-14 09:00:00|8240.4|8236.6|8243.8|8240|8249.1|8246.3|8239.6|8236.6|888
1707901500000|2024-02-14 09:05:00|8243.6|8240.8|8246.8|8244|8248.3|8245.5|8236.8|8234|1348
1707901800000|2024-02-14 09:10:00|8245.4|8242.6|8234.4|8231.6|8246.1|8243.3|8232.6|8229.6|1455
1707902100000|2024-02-14 09:15:00|8233.4|8230.6|8249.6|8246.8|8252.8|8250|8232.4|8229.6|1011
1707902400000|2024-02-14 09:20:00|8248.6|8245.8|8238.1|8235.3|8249.1|8246|8230.6|8226.8|1680
1707902700000|2024-02-14 09:25:00|8238.6|8235.8|8244.6|8240.8|8250.3|8247.5|8236.9|8233.8|1472
1707903000000|2024-02-14 09:30:00|8244.9|8241.1|8240.9|8237.1|8245.4|8242.3|8236.4|8232.9|3617
1707903300000|2024-02-14 09:35:00|8239.9|8238.1|8242.6|8239.8|8247.6|8244.5|8237.9|8235.1|2277
1707903600000|2024-02-14 09:40:00|8242.9|8240.1|8252.3|8249.5|8261.3|8257.5|8242.9|8239.8|1012
1707903900000|2024-02-14 09:45:00|8253|8249.2|8250|8247.2|8253.3|8250.2|8243.3|8239.8|628
1707904200000|2024-02-14 09:50:00|8250.3|8247.5|8247.3|8243.5|8253.8|8251|8245.3|8242.5|479
1707904500000|2024-02-14 09:55:00|8247|8244.2|8249|8245.2|8250.8|8248|8242.6|8239.5|728
1707904800000|2024-02-14 10:00:00|8248.8|8246|8256.5|8253.7|8262|8258.4|8247.8|8244.2|1091
1707905100000|2024-02-14 10:05:00|8257.2|8253.4|8250.7|8246.9|8260.5|8256.9|8250|8246.9|579
1707905400000|2024-02-14 10:10:00|8251|8247.9|8251|8248.2|8256|8253.2|8249.3|8246.2|331
1707905700000|2024-02-14 10:15:00|8251.3|8248.5|8259|8256.2|8262.5|8259.4|8251|8247.2|467
1707906000000|2024-02-14 10:20:00|8258.5|8255.7|8260|8257.2|8263|8260.2|8258|8255.2|309
1707906300000|2024-02-14 10:25:00|8260.4|8257.6|8262.4|8258.6|8262.4|8258.9|8255.2|8252.2|334
1707906600000|2024-02-14 10:30:00|8261.7|8258.9|8258|8255.2|8263.7|8260.9|8256.7|8253.7|516
1707906900000|2024-02-14 10:35:00|8258.7|8254.9|8254.7|8251.9|8258.7|8255.6|8252|8249.2|298
1707907200000|2024-02-14 10:40:00|8254.4|8251.6|8257.7|8254.9|8259.7|8256.4|8253.4|8250.6|490
1707907500000|2024-02-14 10:45:00|8257.9|8255.1|8265.4|8261.6|8265.4|8262.3|8256.7|8253.9|404
1707907800000|2024-02-14 10:50:00|8264.4|8261.3|8261.7|8258.9|8268.4|8265.6|8261.7|8258.6|1624
1707908100000|2024-02-14 10:55:00|8261.4|8258.6|8269.4|8265.6|8271.4|8268.3|8261.4|8257.9|1082
1707908400000|2024-02-14 11:00:00|8268.7|8265.9|8275.1|8271.3|8278.1|8274.6|8266.1|8263.3|1247
1707908700000|2024-02-14 11:05:00|8274.4|8271.6|8272.1|8269.3|8277.4|8274.3|8271.4|8268.6|612
1707909000000|2024-02-14 11:10:00|8272.6|8269.8|8273.6|8270.8|8275.4|8271.8|8267.6|8264.6|970
1707909300000|2024-02-14 11:15:00|8274.6|8271.6|8279.4|8275.6|8280.4|8277.6|8273.6|8270.8|762
1707909600000|2024-02-14 11:20:00|8278.6|8275.8|8268.4|8265.6|8278.6|8275.8|8266.4|8263.6|873
1707909900000|2024-02-14 11:25:00|8267.4|8264.6|8258.7|8255.9|8267.7|8264.6|8256.7|8253.9|521
1707910200000|2024-02-14 11:30:00|8258.4|8255.6|8249.3|8246.5|8259.7|8255.9|8248|8244.9|1252
1707910500000|2024-02-14 11:35:00|8250.3|8246.2|8232.8|8230|8250.3|8246.2|8229.8|8226.7|2410
1707910800000|2024-02-14 11:40:00|8233.5|8229.7|8245.5|8242.7|8246.5|8243.7|8231.8|8228.3|2500
1707911100000|2024-02-14 11:45:00|8245.7|8241.9|8239.7|8235.9|8246.7|8243.2|8236.7|8233.2|1067
1707911400000|2024-02-14 11:50:00|8239|8236.2|8239|8236.2|8240|8236.9|8232.2|8229.2|427
1707911700000|2024-02-14 11:55:00|8239.2|8235.4|8248.7|8245.9|8249.4|8245.9|8238.7|8235.2|907
1707912000000|2024-02-14 12:00:00|8249.2|8245.4|8250.2|8247.4|8254.4|8251.6|8243.4|8239.9|1072
1707912300000|2024-02-14 12:05:00|8249.9|8247.1|8264.8|8262|8266.1|8262.5|8249.9|8247.1|1862
1707912600000|2024-02-14 12:10:00|8265.1|8262.3|8265.6|8262.8|8267.1|8264.3|8258.3|8255.3|748
1707912900000|2024-02-14 12:15:00|8265.3|8262.5|8269.1|8265.3|8271.1|8268.3|8263.8|8260.5|516
1707913200000|2024-02-14 12:20:00|8269.3|8265.5|8270.1|8266.3|8271.6|8268.5|8265.3|8262.5|542
1707913500000|2024-02-14 12:25:00|8270.3|8266.5|8267.6|8263.8|8270.3|8267.3|8261.9|8258.8|550
1707913800000|2024-02-14 12:30:00|8266.8|8264|8254.1|8251.3|8267.8|8265|8254.1|8251.3|556
1707914100000|2024-02-14 12:35:00|8255.4|8251.6|8255.4|8252.6|8257.1|8253.3|8252.4|8248.6|312
1707914400000|2024-02-14 12:40:00|8255.8|8253|8256.4|8252.6|8257.4|8254.3|8251.4|8248.6|215
1707914700000|2024-02-14 12:45:00|8256.1|8253.3|8258.3|8255.5|8261.1|8258|8254.9|8251.3|516
1707915000000|2024-02-14 12:50:00|8257.8|8255|8251.3|8248.5|8259.1|8255.8|8251.1|8248.3|506
1707915300000|2024-02-14 12:55:00|8251.1|8248.3|8260.8|8257|8262.3|8259.3|8251.1|8248.3|768
1707915600000|2024-02-14 13:00:00|8260.1|8257.3|8253.5|8250.7|8263.1|8258.7|8249.1|8246.3|1033
1707915900000|2024-02-14 13:05:00|8253.8|8251|8250.3|8247.5|8257.1|8253.3|8247.6|8244.3|786
1707916200000|2024-02-14 13:10:00|8251.1|8247.3|8260.8|8257|8263|8259.7|8249.6|8246.5|512
1707916500000|2024-02-14 13:15:00|8260.5|8257.7|8268.5|8265.7|8271.8|8268.2|8260|8257|512
1707916800000|2024-02-14 13:20:00|8268|8265.2|8270.2|8267.4|8274|8271.2|8263.8|8261|1172
1707917100000|2024-02-14 13:25:00|8271.2|8268.2|8278.2|8275.4|8281|8278.2|8271|8267.4|828
1707917400000|2024-02-14 13:30:00|8279|8275.2|8282.4|8279.6|8284.7|8281.6|8275.5|8272.4|1265
1707917700000|2024-02-14 13:35:00|8282.7|8279.9|8286.1|8283.3|8290.1|8287.1|8281.4|8277.9|1996
1707918000000|2024-02-14 13:40:00|8286.4|8283.6|8288.4|8285.6|8291.1|8288.1|8286.1|8283.1|968
1707918300000|2024-02-14 13:45:00|8289.1|8285.3|8277.9|8275.1|8293.4|8290.3|8277.9|8274.8|1478
1707918600000|2024-02-14 13:50:00|8279.1|8275.3|8282.1|8278.3|8289.1|8286.3|8278.6|8275.3|1491
1707918900000|2024-02-14 13:55:00|8281.8|8279|8278.1|8275.3|8283.1|8280|8266.1|8263.3|1257
1707919200000|2024-02-14 14:00:00|8279.1|8276|8302.4|8299.6|8307.6|8304.6|8279.1|8276|4899
1707919500000|2024-02-14 14:05:00|8303.1|8299.3|8273.2|8270.4|8303.4|8300.6|8270.6|8267.6|2510
1707919800000|2024-02-14 14:10:00|8272.9|8270.1|8271.1|8267.3|8274.2|8271.1|8262.7|8255.9|2410
1707920100000|2024-02-14 14:15:00|8271.4|8267.6|8279.1|8276.3|8281.1|8278.1|8271.1|8267.6|959
1707920400000|2024-02-14 14:20:00|8279.4|8276.6|8281.7|8278.9|8290.4|8286.9|8270.4|8266.9|1658
1707920700000|2024-02-14 14:25:00|8282.4|8278.6|8283.9|8281.1|8287.7|8284.1|8278.9|8276.1|838
1707921000000|2024-02-14 14:30:00|8283.7|8280.9|8284.9|8281.1|8294.9|8291.9|8271.2|8268.4|1872
1707921300000|2024-02-14 14:35:00|8284.7|8280.9|8312.6|8309.8|8314.6|8311.8|8284.7|8280.9|4242
1707921600000|2024-02-14 14:40:00|8313.6|8310.8|8318.3|8314.5|8322|8318.5|8309.6|8306.8|2900
1707921900000|2024-02-14 14:45:00|8317.6|8314.8|8320.8|8317|8322.1|8319|8304.1|8301.3|2276
1707922200000|2024-02-14 14:50:00|8320.1|8317.3|8318.8|8316|8324.8|8322|8315.8|8313|1684
1707922500000|2024-02-14 14:55:00|8319.5|8315.7|8306.8|8304|8321.8|8319|8298.8|8295.5|1522
1707922800000|2024-02-14 15:00:00|8307.1|8304.3|8303.6|8300.8|8310.3|8307.5|8298.6|8295.1|2062
1707923100000|2024-02-14 15:05:00|8304.3|8300.5|8296.9|8293.1|8325.6|8322.8|8289.1|8286.1|4141
1707923400000|2024-02-14 15:10:00|8295.6|8292.8|8286.1|8282.3|8313.3|8310.5|8284.7|8281.6|2710
1707923700000|2024-02-14 15:15:00|8285.4|8282.6|8277.2|8274.4|8293.4|8290.3|8274.1|8271.3|1746
1707924000000|2024-02-14 15:20:00|8276.7|8273.9|8274.4|8271.6|8282.4|8279.6|8273.1|8269.6|1091
1707924300000|2024-02-14 15:25:00|8273.4|8270.6|8284.1|8276.3|8285.9|8283.1|8267.1|8264.3|1599
1707924600000|2024-02-14 15:30:00|8284.6|8276.8|8233.4|8229.6|8284.6|8280.3|8225.3|8222.2|11472
1707924900000|2024-02-14 15:35:00|8232.2|8228.4|8200.2|8197.4|8236.2|8233.4|8198.2|8195.4|7190
1707925200000|2024-02-14 15:40:00|8200.9|8197.1|8202.7|8199.9|8219.4|8215.6|8192.2|8189.1|5072
1707925500000|2024-02-14 15:45:00|8203.2|8200.4|8210.4|8207.6|8217.2|8214.1|8196.7|8193.9|3332
1707925800000|2024-02-14 15:50:00|8210.7|8207.9|8239.9|8237.1|8242.9|8240.1|8210|8206.9|3427
1707926100000|2024-02-14 15:55:00|8240.9|8238.1|8252.1|8249.3|8260.6|8257.5|8240.6|8237.1|2834
1707926400000|2024-02-14 16:00:00|8253.4|8249.6|8232.1|8228.3|8256.1|8252.6|8232.1|8228.3|1715
1707926700000|2024-02-14 16:05:00|8231.9|8229.3|8256.6|8253.8|8260.6|8256.8|8229.4|8226.3|1663
1707927000000|2024-02-14 16:10:00|8257.6|8253.5|8245.8|8243|8258.6|8255.5|8239.8|8236.8|2114
1707927300000|2024-02-14 16:15:00|8246.1|8243.3|8236.1|8232.3|8248.1|8245|8231.4|8228.3|2288
1707927600000|2024-02-14 16:20:00|8235.4|8233.3|8230.1|8227.3|8241.8|8238.3|8224.8|8222|1707
1707927900000|2024-02-14 16:25:00|8230.8|8228|8203.6|8200.8|8240.4|8237.6|8201.9|8199.1|4740
1707928200000|2024-02-14 16:30:00|8204.4|8200.6|8201.4|8198.6|8217.4|8214.6|8201.1|8197.6|3573
1707928500000|2024-02-14 16:35:00|8201.8|8199|8217.8|8215|8220.8|8218|8195.8|8193|2033
1707928800000|2024-02-14 16:40:00|8218.1|8215.3|8227.3|8224.5|8232.8|8230|8213.8|8211|1918
1707929100000|2024-02-14 16:45:00|8227.5|8224.7|8231.5|8228.7|8235.5|8232.5|8220.5|8217.7|1374
1707929400000|2024-02-14 16:50:00|8231.8|8227.7|8219.8|8217|8238.8|8235.7|8219.8|8217|1223
1707929700000|2024-02-14 16:55:00|8220.1|8217.3|8204.8|8201|8220.8|8217.3|8198.8|8195.7|1266
1707930000000|2024-02-14 17:00:00|8203.8|8200.7|8173.3|8170.5|8203.8|8200.7|8169.9|8166.8|3945
1707930300000|2024-02-14 17:05:00|8173.6|8170.8|8172.1|8169.3|8174.3|8171.5|8161.6|8158.8|3636
1707930600000|2024-02-14 17:10:00|8171.6|8168.8|8177.8|8174|8180.6|8177.8|8168.6|8165.8|1079
1707930900000|2024-02-14 17:15:00|8177.6|8173.8|8185.8|8183|8189.6|8186.5|8176.8|8173.8|1247
1707931200000|2024-02-14 17:20:00|8185.3|8182|8162.4|8159.6|8188.6|8185.8|8156.9|8153.4|6359
1707931500000|2024-02-14 17:25:00|8162.9|8160.1|8160.8|8157|8168.1|8165.3|8156.9|8153.4|3166
1707931800000|2024-02-14 17:30:00|8160.4|8158|8144.5|8141.7|8161.1|8158|8142.8|8139.5|1586
1707932100000|2024-02-14 17:35:00|8145.3|8142.5|8142.8|8140|8151.8|8148.7|8132.1|8129.3|1912
1707932400000|2024-02-14 17:40:00|8143.3|8140.5|8144.1|8140.3|8149.5|8146.5|8138.3|8135.3|1374
1707932700000|2024-02-14 17:45:00|8143.8|8140|8141.3|8138.5|8147.8|8144|8136.8|8134|1619
1707933000000|2024-02-14 17:50:00|8141.1|8138.3|8151.5|8147.7|8156.8|8154|8138.8|8136|1376
1707933300000|2024-02-14 17:55:00|8151.2|8148.4|8141.5|8138.7|8152.5|8149.7|8139.3|8136.3|866
1707933600000|2024-02-14 18:00:00|8141.8|8139|8140.8|8137|8144|8141|8131.3|8128.2|1302
1707933900000|2024-02-14 18:05:00|8140.5|8136.7|8155.9|8152.1|8159.5|8156.4|8138.8|8135.7|1081
1707934200000|2024-02-14 18:10:00|8156.2|8152.4|8153.5|8150.7|8156.5|8153.4|8147.5|8144.7|881
1707934500000|2024-02-14 18:15:00|8153.9|8151.1|8148.2|8145.4|8162.2|8159.4|8145.5|8142.7|1129
1707934800000|2024-02-14 18:20:00|8148.5|8144.7|8146.2|8142.4|8153.5|8150.4|8144.5|8141.4|582
1707935100000|2024-02-14 18:25:00|8145.9|8143.1|8138.7|8135.9|8147.5|8144.7|8134.5|8130.9|731
1707935400000|2024-02-14 18:30:00|8139.5|8136.7|8147.6|8144.8|8148.2|8145.1|8137.5|8134.4|815
1707935700000|2024-02-14 18:35:00|8147.9|8145.1|8155.2|8152.4|8158.4|8155.6|8146.9|8144.1|739
1707936000000|2024-02-14 18:40:00|8156.2|8153.4|8151.4|8147.6|8157.2|8153.6|8147.2|8143.6|501
1707936300000|2024-02-14 18:45:00|8151.2|8147.4|8150.4|8147.6|8153.4|8150.4|8146.4|8143.4|662
1707936600000|2024-02-14 18:50:00|8150.2|8147.4|8156.6|8152.8|8160.9|8157.8|8150.2|8147.4|833
1707936900000|2024-02-14 18:55:00|8156.3|8153.5|8158.3|8154.5|8160.9|8157.8|8154.6|8151.1|659
1707937200000|2024-02-14 19:00:00|8158.6|8154.8|8166.6|8163.8|8170.6|8167.1|8154.6|8151.5|1458
1707937500000|2024-02-14 19:05:00|8165.9|8163.1|8166.6|8163.8|8170.9|8167.8|8163.3|8159.8|1219
1707937800000|2024-02-14 19:10:00|8166.3|8163.5|8172|8169.2|8177.3|8174.5|8166.3|8163.5|990
1707938100000|2024-02-14 19:15:00|8172.3|8169.5|8138.6|8134.8|8173.3|8170.2|8128.8|8126|4168
1707938400000|2024-02-14 19:20:00|8138.8|8135|8129.9|8126.1|8146.6|8143.8|8123.4|8119.9|2411
1707938700000|2024-02-14 19:25:00|8128.9|8126.9|8128.9|8126.1|8133.4|8130.6|8124.1|8121.3|6667
1707939000000|2024-02-14 19:30:00|8129.2|8126.4|8127.4|8124.6|8132.6|8129.8|8125.1|8121.8|1846
1707939300000|2024-02-14 19:35:00|8127.1|8124.3|8124.9|8122.1|8129.6|8126.8|8122.6|8119.8|780
1707939600000|2024-02-14 19:40:00|8125.6|8121.8|8129.6|8126.8|8132.6|8129.8|8124.6|8121.8|524
1707939900000|2024-02-14 19:45:00|8129.2|8126.4|8124.2|8121.4|8129.6|8126.8|8123.9|8120.8|308
1707940200000|2024-02-14 19:50:00|8123.9|8121.1|8120.6|8117.8|8123.9|8121.1|8118.6|8115.3|712
1707940500000|2024-02-14 19:55:00|8120.9|8118.1|8119.9|8117.1|8122.6|8119.1|8119.1|8116.3|171
1707940800000|2024-02-14 20:00:00|8119.6|8116.8|8120.3|8116.5|8123.3|8119.8|8118.3|8115.5|593
1707941100000|2024-02-14 20:05:00|8119.3|8116.2|8112.6|8108.8|8119.3|8116.2|8111.9|8108.8|522
1707941400000|2024-02-14 20:10:00|8111.9|8109.1|8109.6|8106.8|8112.9|8109.1|8107.3|8103.8|264
1707941700000|2024-02-14 20:15:00|8109.9|8105.8|8115.6|8111.8|8116.6|8113.5|8108.3|8104.8|374
1707942000000|2024-02-14 20:20:00|8115.3|8112.5|8114.6|8111.8|8117|8113.5|8113.3|8110.5|140
1707942300000|2024-02-14 20:25:00|8114.3|8111.5|8116.6|8112.8|8118.6|8115.8|8114.3|8110.8|151
1707942600000|2024-02-14 20:30:00|8116|8112.2|8115.3|8112.5|8117.6|8114|8113.8|8110.8|83
1707942900000|2024-02-14 20:35:00|8115.5|8112.7|8118.3|8114.5|8118.5|8115.7|8114.5|8111.5|394
1707943200000|2024-02-14 20:40:00|8118.5|8114.7|8123|8119.2|8123.5|8120.5|8116.5|8113|713
1707943500000|2024-02-14 20:45:00|8122.3|8119.5|8122.7|8119.9|8123.3|8120.2|8121|8117.5|176
1707943800000|2024-02-14 20:50:00|8123|8120.2|8124.2|8120.4|8126.5|8123.5|8123|8119.2|141
1707944100000|2024-02-14 20:55:00|8124|8121.2|8122.2|8119.4|8125|8121.4|8121|8117.2|151
1707944400000|2024-02-14 21:00:00|8123|8119.2|8120|8117.2|8124|8120.7|8120|8116.2|80
1707944700000|2024-02-14 21:05:00|8120.2|8116.4|8123|8119.2|8123.2|8119.7|8119|8115.9|57
1707945000000|2024-02-14 21:10:00|8123.2|8119.4|8120.2|8117.4|8123.2|8119.4|8118.9|8115.4|49
1707945300000|2024-02-14 21:15:00|8120.9|8117.1|8121.2|8118.4|8122.2|8119.1|8120.9|8117.1|16
1707945600000|2024-02-14 21:20:00|8120.9|8118.1|8120.9|8117.1|8121.9|8118.4|8120.2|8117.1|84
1707945900000|2024-02-14 21:25:00|8120.2|8117.4|8120.9|8117.1|8122.2|8118.6|8119.9|8116.1|59
1707946200000|2024-02-14 21:30:00|8121.2|8118.1|8118.9|8116.1|8121.2|8118.1|8118.6|8115.1|58
1707946500000|2024-02-14 21:35:00|8119.2|8115.1|8117.9|8115.1|8119.2|8116.1|8117.4|8114.1|63
1707946800000|2024-02-14 21:40:00|8118.2|8114.1|8117.2|8113.4|8118.9|8115.4|8116.6|8113.1|45
1707947100000|2024-02-14 21:45:00|8116.9|8113.1|8116.2|8113.4|8118.4|8115.4|8115.9|8112.1|156
1707947400000|2024-02-14 21:50:00|8116.4|8113.6|8117.2|8113.4|8119.7|8116.4|8116.2|8113.1|99
1707947700000|2024-02-14 21:55:00|8117.4|8113.6|8117.2|8113.4|8118.9|8115.4|8115.9|8112.4|240
1707948000000|2024-02-14 22:00:00|8116.9|8113.1|8120.1|8112.3|8120.2|8116.6|8115.8|8109.3|29
1707948300000|2024-02-14 22:05:00|8119.4|8115.6|8119.1|8116.3|8119.4|8116.3|8119.1|8115.6|2
1707949200000|2024-02-14 22:20:00|8119.4|8116.6|8123.6|8115.8|8127.1|8121.1|8119.1|8114.9|6
1707949500000|2024-02-14 22:25:00|8122.1|8118.3|8121.1|8113.3|8127.1|8121.1|8119.1|8111.3|22
1707949800000|2024-02-14 22:30:00|8123.9|8116.1|8122.4|8114.6|8125.2|8119.1|8118.6|8110.8|8
1707950100000|2024-02-14 22:35:00|8122.8|8115|8120.6|8116.8|8125.9|8119.1|8119.1|8113.3|10
1707950400000|2024-02-14 22:40:00|8120.4|8116.6|8119.6|8115.8|8124.6|8116.8|8119|8111.8|6
1707950700000|2024-02-14 22:45:00|8118.1|8115.3|8118.6|8110.8|8119.9|8115.3|8116.6|8110.3|8
1707951000000|2024-02-14 22:50:00|8116.8|8113|8116.6|8113.8|8119.1|8113.8|8115.6|8110|3
1707951300000|2024-02-14 22:55:00|8116.1|8113.3|8111.1|8108.3|8117.6|8113.3|8111.1|8108.2|131
1707958800000|2024-02-15 01:00:00|8110.2|8107.4|8098.7|8095.9|8110.4|8107.4|8095.4|8092.4|592
1707959100000|2024-02-15 01:05:00|8098.4|8095.6|8095.9|8092.1|8098.4|8095.6|8093.7|8090.6|238
1707959400000|2024-02-15 01:10:00|8096.1|8092.3|8092.4|8088.6|8098.4|8095.3|8092.4|8088.6|193
1707959700000|2024-02-15 01:15:00|8092.7|8088.9|8093.4|8089.6|8093.7|8090.6|8088.1|8085.3|112
1707960000000|2024-02-15 01:20:00|8092.4|8090.6|8098.1|8095.3|8098.1|8095.3|8092.4|8090.6|79
1707960300000|2024-02-15 01:25:00|8097.1|8093.3|8097.4|8093.6|8100.1|8096.6|8096.1|8093.3|135
1707960600000|2024-02-15 01:30:00|8097.1|8093.3|8093.7|8090.9|8099.4|8095.9|8093.7|8090.9|703
1707960900000|2024-02-15 01:35:00|8094.1|8091.3|8091.7|8088.9|8094.7|8091.9|8091.7|8088.6|57
1707961200000|2024-02-15 01:40:00|8092.4|8089.6|8094.4|8091.6|8095.4|8092.3|8092.4|8089.3|31
1707961500000|2024-02-15 01:45:00|8094.7|8091.9|8095.4|8092.6|8096.1|8092.6|8093.4|8090.6|68
1707961800000|2024-02-15 01:50:00|8095.6|8091.8|8094.4|8091.6|8095.6|8092.6|8093.4|8090.6|39
1707962100000|2024-02-15 01:55:00|8094.6|8091.8|8092.6|8088.8|8094.6|8091.8|8092.4|8088.8|31
1707962400000|2024-02-15 02:00:00|8092.4|8089.6|8089.6|8086.8|8093.6|8090.6|8089.6|8086.5|149
1707962700000|2024-02-15 02:05:00|8090.3|8086.5|8089.6|8086.8|8090.6|8087.8|8089.3|8086.5|74
1707963000000|2024-02-15 02:10:00|8090.6|8087.8|8093.3|8090.5|8095.3|8092.3|8088.6|8085.8|194
1707963300000|2024-02-15 02:15:00|8094.3|8091.5|8096.3|8093.5|8096.6|8093.5|8093.6|8090.5|41
1707963600000|2024-02-15 02:20:00|8096.6|8093.8|8093.9|8090.1|8097.6|8094.5|8091.9|8089.1|309
1707963900000|2024-02-15 02:25:00|8092.9|8089.8|8094.1|8090.3|8094.9|8092.1|8092.1|8089.3|464
1707964200000|2024-02-15 02:30:00|8093.9|8091.1|8093.6|8090.8|8095.1|8091.6|8092.9|8089.3|41
1707964500000|2024-02-15 02:35:00|8093.9|8091.1|8096.8|8094|8096.8|8094|8093.1|8090.3|34
1707964800000|2024-02-15 02:40:00|8097.1|8093.3|8099.8|8096|8099.8|8096.3|8095.1|8092|28
1707965100000|2024-02-15 02:45:00|8099.1|8096.3|8097.8|8095|8100.1|8097|8096.8|8093.3|36
1707965400000|2024-02-15 02:50:00|8098.1|8094.3|8101.3|8097.5|8103.6|8100.5|8096.6|8093|274
1707965700000|2024-02-15 02:55:00|8101.5|8098.5|8101.5|8097.7|8102.5|8099.5|8100.3|8097.2|57
1707966000000|2024-02-15 03:00:00|8101.3|8098.5|8099.3|8095.5|8101.5|8098.7|8098.5|8095.5|116
1707966300000|2024-02-15 03:05:00|8099.5|8095.7|8094.1|8091.3|8099.5|8095.7|8094.1|8091|93
1707966600000|2024-02-15 03:10:00|8096.8|8093|8095.1|8091.3|8096.8|8093|8093.8|8090.3|111
1707966900000|2024-02-15 03:15:00|8096.1|8093.3|8095.1|8091.3|8096.1|8093.3|8092.1|8089.3|136
1707967200000|2024-02-15 03:20:00|8094.1|8091|8091.8|8089|8094.1|8091|8089.8|8086.3|386
1707967500000|2024-02-15 03:25:00|8092.8|8090|8093.8|8090|8093.8|8091|8091.8|8088.7|39
1707967800000|2024-02-15 03:30:00|8093.5|8090.7|8094.8|8091|8096.8|8093.2|8093.5|8090.7|21
1707968100000|2024-02-15 03:35:00|8093.8|8090.2|8090.8|8088|8094|8091|8090.8|8087.2|39
1707968400000|2024-02-15 03:40:00|8091|8087.2|8091|8087.2|8092.8|8089.5|8090.8|8087.2|28
1707968700000|2024-02-15 03:45:00|8090|8086.2|8089|8086.2|8090|8087|8089|8086|56
1707969000000|2024-02-15 03:50:00|8088.7|8085.9|8088.7|8085.9|8090|8086.9|8088.7|8085.9|55
1707969300000|2024-02-15 03:55:00|8089|8086.2|8089.7|8086.9|8090|8086.9|8088.7|8085.9|51
1707969600000|2024-02-15 04:00:00|8088.7|8085.9|8086.3|8083.5|8089.7|8086.7|8085.6|8082.5|453
1707969900000|2024-02-15 04:05:00|8086.6|8083.8|8089|8086.2|8091|8087.9|8086.6|8083.8|113
1707970200000|2024-02-15 04:10:00|8088.3|8085.5|8089.3|8086.5|8090|8087.2|8088.3|8085.2|36
1707970500000|2024-02-15 04:15:00|8089|8086.2|8088.3|8085.5|8089.3|8086.2|8087.3|8083.9|10
1707970800000|2024-02-15 04:20:00|8089|8086.2|8088.3|8085.5|8089|8086.2|8088.3|8085.2|11
1707971100000|2024-02-15 04:25:00|8089|8085.2|8089.3|8085.5|8089.3|8085.5|8088|8084.5|18
1707971400000|2024-02-15 04:30:00|8088|8085.2|8088.2|8084.4|8088.3|8085.2|8085.5|8082.4|78
1707971700000|2024-02-15 04:35:00|8088.5|8085.4|8092.2|8089.4|8092.2|8089.4|8088.2|8084.4|10
1707972000000|2024-02-15 04:40:00|8092|8089.2|8089.5|8086.7|8092.2|8089.4|8087.2|8084.4|116
1707972300000|2024-02-15 04:45:00|8089.2|8086.4|8090.2|8087.4|8090.5|8087.4|8089.2|8085.7|26
1707972600000|2024-02-15 04:50:00|8091.5|8087.7|8088.2|8085.4|8091.5|8088|8088.2|8084.7|24
1707972900000|2024-02-15 04:55:00|8088.5|8084.7|8086.5|8083.7|8088.5|8085.7|8086.5|8083.4|31
1707973200000|2024-02-15 05:00:00|8087.5|8084|8088.5|8085.7|8088.5|8085.7|8086.5|8083|75
1707973500000|2024-02-15 05:05:00|8088.2|8085.4|8090.5|8086.7|8090.8|8087.7|8087.2|8083.7|39
1707973800000|2024-02-15 05:10:00|8090.8|8087|8093.5|8090.7|8094.5|8091.7|8090.8|8087|121
1707974100000|2024-02-15 05:15:00|8093.7|8090.9|8098.5|8094.7|8099.2|8096.1|8093.7|8090.7|115
1707974400000|2024-02-15 05:20:00|8098.2|8095.4|8095.2|8092.4|8098.5|8095.4|8094.2|8091.4|39
1707974700000|2024-02-15 05:25:00|8095.5|8091.7|8097.2|8094.4|8097.2|8094.4|8095.2|8091.7|38
1707975000000|2024-02-15 05:30:00|8096.9|8094.1|8098.4|8095.6|8100.2|8097.4|8096.2|8093.1|45
1707975300000|2024-02-15 05:35:00|8099.2|8095.4|8098.4|8095.6|8100.2|8096.6|8097.9|8094.4|39
1707975600000|2024-02-15 05:40:00|8099.2|8095.4|8098.9|8096.1|8099.4|8096.6|8098.4|8095.3|17
1707975900000|2024-02-15 05:45:00|8099.1|8096.3|8094.4|8091.6|8099.1|8096.3|8092.7|8089.6|68
1707976200000|2024-02-15 05:50:00|8094.7|8091.9|8092.7|8089.9|8095|8092.2|8092.7|8089.6|32
1707976500000|2024-02-15 05:55:00|8093.4|8089.6|8093.7|8089.9|8093.7|8090.6|8091.5|8088.2|41
1707976800000|2024-02-15 06:00:00|8092.7|8088.9|8092.7|8089.9|8093.7|8090.4|8090.7|8086.9|28
1707977100000|2024-02-15 06:05:00|8091.7|8088.9|8091.7|8088.9|8093|8089.9|8091.7|8087.9|22
1707977400000|2024-02-15 06:10:00|8092.1|8089.3|8092.7|8089.9|8093.7|8090.6|8092.1|8088.6|32
1707977700000|2024-02-15 06:15:00|8092.9|8089.1|8096.4|8093.6|8096.7|8093.9|8092.4|8088.9|60
1707978000000|2024-02-15 06:20:00|8096.7|8093.9|8095.7|8092.9|8098.1|8094.9|8095.4|8092.6|95
1707978300000|2024-02-15 06:25:00|8096.4|8093.6|8096.4|8093.6|8097.4|8094.3|8096.1|8092.6|35
1707978600000|2024-02-15 06:30:00|8096.1|8093.3|8100.6|8096.8|8100.6|8097.6|8094.1|8090.6|165
1707978900000|2024-02-15 06:35:00|8100.4|8097.6|8101.6|8097.8|8101.6|8098.6|8099.6|8096.6|41
1707979200000|2024-02-15 06:40:00|8101.9|8099.1|8106.6|8103.8|8108.3|8104.8|8101.3|8097.8|72
1707979500000|2024-02-15 06:45:00|8106.9|8103.1|8107.3|8104.5|8107.6|8104.5|8103.6|8100.5|154
1707979800000|2024-02-15 06:50:00|8107.6|8103.8|8106.6|8103.8|8108.6|8105.5|8105.3|8101.8|87
1707980100000|2024-02-15 06:55:00|8106.3|8103.5|8104.9|8101.1|8106.6|8103.8|8103.6|8100.5|62
1707980400000|2024-02-15 07:00:00|8104.3|8100.5|8096.9|8093.1|8106.3|8101.8|8095.9|8092.8|327
1707980700000|2024-02-15 07:05:00|8095.9|8092.8|8099.9|8096.1|8100.1|8096.8|8095.2|8092.1|103
1707981000000|2024-02-15 07:10:00|8099.6|8096.8|8097.3|8094.5|8101.3|8098.5|8095.9|8092.1|180
1707981300000|2024-02-15 07:15:00|8097.6|8094.8|8115|8111.2|8115|8111.9|8097.1|8093.8|434
1707981600000|2024-02-15 07:20:00|8114.7|8110.9|8110.7|8106.9|8114.7|8111.2|8110|8106.5|325
1707981900000|2024-02-15 07:25:00|8110|8107.2|8108.3|8104.5|8112.3|8109.2|8106|8102.2|228
1707982200000|2024-02-15 07:30:00|8108|8104.2|8107.6|8104.8|8112.4|8108.9|8106|8103.2|442
1707982500000|2024-02-15 07:35:00|8107.3|8104.5|8105.5|8101.7|8113|8109.9|8105.5|8101.7|223
1707982800000|2024-02-15 07:40:00|8105.3|8102.5|8097.5|8093.7|8106.5|8103.2|8095.3|8092|494
1707983100000|2024-02-15 07:45:00|8096.8|8094|8096.5|8093.7|8100.3|8096.5|8093.5|8090|175
1707983400000|2024-02-15 07:50:00|8096|8093.2|8092.2|8089.4|8097.7|8094.2|8090.5|8087.4|294
1707983700000|2024-02-15 07:55:00|8092.5|8089.7|8083.2|8079.4|8092.5|8089.7|8081.4|8078.6|1552
1707984000000|2024-02-15 08:00:00|8083.8|8080|8077.1|8073.3|8084.8|8082|8071.4|8068.6|3017
1707984300000|2024-02-15 08:05:00|8077.6|8073.8|8072.4|8069.6|8082.5|8079.7|8072.4|8069.6|884
1707984600000|2024-02-15 08:10:00|8072.6|8069.8|8080.6|8077.8|8091.8|8089|8072.6|8069.6|1049
1707984900000|2024-02-15 08:15:00|8080.3|8077.5|8078.6|8074.8|8084.8|8081.8|8076.6|8073.8|1342
1707985200000|2024-02-15 08:20:00|8078.3|8075.5|8072.6|8069.8|8083.1|8080.3|8070.3|8067.5|1491
1707985500000|2024-02-15 08:25:00|8073.6|8069.5|8067.5|8063.7|8075.9|8073.1|8063.3|8060.5|9075
1707985800000|2024-02-15 08:30:00|8067.2|8063.4|8081.3|8077.5|8089.8|8087|8060|8057.2|5734
1707986100000|2024-02-15 08:35:00|8081|8078.2|8096.5|8093.7|8100.2|8097.4|8079.1|8075.8|1951
1707986400000|2024-02-15 08:40:00|8096.7|8092.9|8096.7|8093.9|8100.2|8097.4|8091.5|8087.7|782
1707986700000|2024-02-15 08:45:00|8097.5|8094.7|8110.2|8107.4|8111.2|8108.4|8094.2|8090.7|1285
1707987000000|2024-02-15 08:50:00|8110.5|8106.7|8117.9|8115.1|8119.2|8116.1|8104.4|8100.6|1360
1707987300000|2024-02-15 08:55:00|8118.2|8115.4|8116.9|8114.1|8120.6|8117.1|8108.4|8105.4|1615
1707987600000|2024-02-15 09:00:00|8116.2|8113.4|8123.4|8119.6|8127.9|8125.1|8115.6|8112.8|1602
1707987900000|2024-02-15 09:05:00|8122.9|8119.1|8123.1|8119.3|8125.6|8122.8|8121.1|8118.1|303
1707988200000|2024-02-15 09:10:00|8122.4|8119.6|8130.6|8126.8|8134.3|8131.2|8118.9|8115.3|1578
1707988500000|2024-02-15 09:15:00|8130.3|8127.5|8126.6|8123.8|8130.9|8127.8|8119.3|8116.5|853
1707988800000|2024-02-15 09:20:00|8126.3|8123.5|8119.6|8116.8|8128.6|8125.8|8119.6|8116.8|480
1707989100000|2024-02-15 09:25:00|8119.1|8116.3|8136.3|8133.5|8139.5|8136.7|8117.8|8115|1889
1707989400000|2024-02-15 09:30:00|8135.3|8132.5|8120.5|8117.7|8135.5|8132.5|8115|8111.7|1906
1707989700000|2024-02-15 09:35:00|8120.3|8117.5|8122.3|8118.5|8128|8125.2|8118.5|8115.5|399
1707990000000|2024-02-15 09:40:00|8122.5|8118.7|8122|8119.2|8132|8129.2|8119.2|8116.2|716
1707990300000|2024-02-15 09:45:00|8122.2|8119.4|8122|8119.2|8125.2|8122.4|8111.5|8108.4|856
1707990600000|2024-02-15 09:50:00|8121.8|8118|8106.8|8104|8122.2|8119.2|8104.5|8100.7|1396
1707990900000|2024-02-15 09:55:00|8107.1|8104.3|8089.6|8085.8|8108.4|8105.3|8087.6|8084.8|3221
1707991200000|2024-02-15 10:00:00|8089.2|8086.8|8088.1|8085.3|8096.8|8094|8081.1|8078.1|918
1707991500000|2024-02-15 10:05:00|8088.3|8085.5|8094.1|8091.3|8097.1|8093.5|8087.3|8084.3|305
1707991800000|2024-02-15 10:10:00|8094.3|8090.5|8085.3|8081.5|8094.3|8091.3|8083.1|8079.5|481
1707992100000|2024-02-15 10:15:00|8084.8|8082|8079.6|8075.8|8085.3|8082.5|8076.3|8073.5|946
1707992400000|2024-02-15 10:20:00|8079.3|8076.5|8089.3|8086.5|8089.3|8086.5|8075.3|8072.2|1006
1707992700000|2024-02-15 10:25:00|8088.6|8085.8|8085.3|8081.5|8091.3|8088.5|8084|8081.2|735
1707993000000|2024-02-15 10:30:00|8084.6|8081.8|8073.2|8070.4|8084.6|8081.8|8065.2|8062.4|1481
1707993300000|2024-02-15 10:35:00|8072.6|8069.8|8074.3|8071.5|8078.6|8075.8|8070.3|8067.2|830
1707993600000|2024-02-15 10:40:00|8074|8071.2|8073.6|8070.8|8076.3|8073.2|8066.3|8063.5|390
1707993900000|2024-02-15 10:45:00|8073.3|8070.5|8071|8067.2|8080|8076.5|8069|8066.2|653
1707994200000|2024-02-15 10:50:00|8070.7|8067.9|8072.6|8069.8|8074.6|8071.8|8068|8064.5|570
1707994500000|2024-02-15 10:55:00|8072.3|8069.5|8067.6|8064.8|8082.3|8078.8|8066.1|8062.8|1256
1707994800000|2024-02-15 11:00:00|8067.8|8065|8062.8|8060|8068.8|8065.8|8055.1|8052|1545
1707995100000|2024-02-15 11:05:00|8061.5|8059|8070.8|8068|8071.8|8069|8057.4|8054.3|983
1707995400000|2024-02-15 11:10:00|8070.4|8067.6|8065.1|8062.3|8070.8|8067.6|8061.1|8058.1|419
1707995700000|2024-02-15 11:15:00|8065.4|8062.6|8062.4|8059.6|8073.4|8070.6|8062.4|8059.6|546
1707996000000|2024-02-15 11:20:00|8062.1|8059.3|8059.1|8056.3|8066.8|8063.7|8059.1|8055.9|451
1707996300000|2024-02-15 11:25:00|8059.4|8056.6|8044.7|8040.9|8061.7|8058.6|8041.7|8038.9|1752
1707996600000|2024-02-15 11:30:00|8044.4|8040.6|8049.1|8046.3|8052.1|8048.3|8043.1|8039.6|1482
1707996900000|2024-02-15 11:35:00|8050.1|8046.6|8049.1|8045.3|8050.1|8046.6|8043.8|8040.6|470
1707997200000|2024-02-15 11:40:00|8048.8|8046|8052.5|8049.7|8054.8|8052|8046.5|8043.3|412
1707997500000|2024-02-15 11:45:00|8053.5|8050.4|8060.2|8057.4|8062.5|8059.4|8053.2|8050.4|1100
1707997800000|2024-02-15 11:50:00|8060.5|8056.7|8066.9|8064.1|8073.9|8070.4|8059.9|8056.7|890
1707998100000|2024-02-15 11:55:00|8067.2|8064.4|8073.2|8070.4|8074.2|8071.1|8063.2|8059.8|476
1707998400000|2024-02-15 12:00:00|8072.9|8070.1|8068.5|8064.7|8083.9|8080.6|8068.2|8064.7|933
1707998700000|2024-02-15 12:05:00|8067.5|8065.4|8070.2|8067.4|8074.2|8070.4|8067.5|8064.4|193
1707999000000|2024-02-15 12:10:00|8070.5|8066.7|8067.3|8063.5|8073.2|8069.7|8062.2|8059.4|380
1707999300000|2024-02-15 12:15:00|8066.2|8062.4|8071.2|8068.4|8078.4|8075.1|8062.9|8060.1|487
1707999600000|2024-02-15 12:20:00|8072.2|8068.1|8071.7|8068.9|8072.9|8070.1|8067.9|8065.1|218
1707999900000|2024-02-15 12:25:00|8071.9|8069.1|8072.9|8070.1|8077.9|8075.1|8067.2|8064.4|461
1708000200000|2024-02-15 12:30:00|8073.1|8069.3|8078.9|8076.1|8080.9|8078.1|8067.1|8064.1|520
1708000500000|2024-02-15 12:35:00|8077.9|8075.1|8080.1|8077.3|8084.9|8082.1|8073.9|8070.6|671
1708000800000|2024-02-15 12:40:00|8079.8|8077|8082.4|8079.6|8083.1|8080.3|8075.8|8073|292
1708001100000|2024-02-15 12:45:00|8082.1|8079.3|8084.1|8081.3|8087.8|8085|8080.1|8077.3|970
1708001400000|2024-02-15 12:50:00|8083.4|8080.3|8096.1|8093.3|8098.4|8095.6|8081.4|8078.3|1292
1708001700000|2024-02-15 12:55:00|8096.4|8093.6|8095.1|8092.3|8099.8|8096.6|8091.1|8088|655
1708002000000|2024-02-15 13:00:00|8095.8|8092|8111|8108.2|8116.7|8113.4|8091.8|8088.6|1148
1708002300000|2024-02-15 13:05:00|8110.7|8107.9|8107.8|8105|8115.8|8113|8101.2|8098.4|1549
1708002600000|2024-02-15 13:10:00|8108.1|8105.3|8117.5|8113.7|8119.5|8115.7|8105.8|8102.6|3796
1708002900000|2024-02-15 13:15:00|8116.5|8113|8118.2|8114.4|8120.4|8117.1|8110.5|8107.7|871
1708003200000|2024-02-15 13:20:00|8117.9|8114.1|8112.2|8108.4|8119.2|8116.4|8109.2|8106.4|1049
1708003500000|2024-02-15 13:25:00|8111.9|8109.1|8113.8|8110|8115.2|8111.7|8108.5|8105.7|693
1708003800000|2024-02-15 13:30:00|8113.5|8109.7|8104.3|8101.5|8123.5|8120.7|8104.3|8101.3|1384
1708004100000|2024-02-15 13:35:00|8105.1|8101.3|8114.1|8110.3|8121.8|8119|8099.6|8096.5|1750
1708004400000|2024-02-15 13:40:00|8113.8|8111|8100.9|8097.1|8115.3|8112.3|8097.6|8094.5|1633
1708004700000|2024-02-15 13:45:00|8100.6|8097.8|8101.6|8098.8|8104.9|8101.8|8091.9|8089.1|699
1708005000000|2024-02-15 13:50:00|8102.6|8099.3|8105.6|8101.8|8107.6|8104.8|8100.6|8097.1|1042
1708005300000|2024-02-15 13:55:00|8103.3|8100.5|8127.2|8124.4|8127.7|8124.9|8101|8097.5|3143
1708005600000|2024-02-15 14:00:00|8127.7|8124.9|8145.2|8142.4|8160.2|8157.1|8127.7|8124.9|4289
1708005900000|2024-02-15 14:05:00|8144.7|8141.9|8156.9|8154.1|8162.9|8159.8|8143.2|8140.4|1897
1708006200000|2024-02-15 14:10:00|8157.4|8154.6|8146.1|8143.3|8163.9|8160.4|8144.4|8141.6|1926
1708006500000|2024-02-15 14:15:00|8146.4|8142.6|8149.9|8147.1|8151.1|8147.3|8130.3|8126.8|3370
1708006800000|2024-02-15 14:20:00|8150.9|8147.6|8141.4|8138.6|8153.6|8150|8139.1|8136.3|1246
1708007100000|2024-02-15 14:25:00|8141.1|8138.3|8145.1|8142.3|8152.8|8149.8|8139.4|8136.3|1285
1708007400000|2024-02-15 14:30:00|8146.1|8141.8|8158.8|8155|8163.8|8161|8141.8|8139|2314
1708007700000|2024-02-15 14:35:00|8158.5|8154.7|8170.5|8167.7|8173|8170.2|8154.8|8152|2467
1708008000000|2024-02-15 14:40:00|8170.1|8167.3|8166.2|8163.4|8179.5|8176.7|8162.8|8159.7|2692
1708008300000|2024-02-15 14:45:00|8166|8163.2|8180.5|8177.7|8200.2|8197.2|8166|8162.9|2779
1708008600000|2024-02-15 14:50:00|8180.8|8177|8183.5|8180.7|8187.8|8185|8176.8|8173.7|1268
1708008900000|2024-02-15 14:55:00|8183.8|8180|8167.1|8164.3|8185.8|8183|8161.4|8158.1|1620
1708009200000|2024-02-15 15:00:00|8168.4|8164.6|8187.8|8184|8191.8|8189|8168.1|8164.6|1391
1708009500000|2024-02-15 15:05:00|8187.5|8184.7|8202.9|8200.1|8203.6|8200.5|8183.1|8180|2616
1708009800000|2024-02-15 15:10:00|8202.6|8199.8|8195.5|8192.7|8203.6|8200.5|8190.1|8187|1191
1708010100000|2024-02-15 15:15:00|8195.8|8193|8193.1|8190.3|8197.1|8194|8180.1|8176.5|1688
1708010400000|2024-02-15 15:20:00|8194.1|8191|8209.9|8207.1|8211.2|8207.1|8188.3|8185.3|2791
1708010700000|2024-02-15 15:25:00|8210.2|8207.4|8210.9|8207.1|8214.2|8211.1|8206.2|8203.1|1229
1708011000000|2024-02-15 15:30:00|8211.2|8207.4|8224.5|8220.7|8228.9|8225.6|8207.9|8204.4|2955
1708011300000|2024-02-15 15:35:00|8223.7|8220.9|8235.9|8232.1|8240.5|8237.7|8212|8209.2|4018
1708011600000|2024-02-15 15:40:00|8236.2|8232.4|8220.9|8217.1|8236.2|8233.1|8219.9|8217.1|3165
1708011900000|2024-02-15 15:45:00|8221.2|8217.4|8222.9|8220.1|8230.9|8227.8|8217.9|8214.6|2133
1708012200000|2024-02-15 15:50:00|8223.6|8219.8|8216.6|8213.8|8231.1|8228.1|8209.3|8205.5|1413
1708012500000|2024-02-15 15:55:00|8216.9|8214.1|8226.6|8222.8|8233.1|8230.1|8212.9|8210.1|2170
1708012800000|2024-02-15 16:00:00|8225.8|8223|8232|8229.2|8237.7|8234.2|8224.8|8222|4726
1708013100000|2024-02-15 16:05:00|8232.7|8229.9|8240.4|8237.6|8243.7|8240.6|8232.7|8228.9|4663
1708013400000|2024-02-15 16:10:00|8240.7|8237.9|8239.4|8236.6|8244.7|8241.9|8237.1|8233.6|1745
1708013700000|2024-02-15 16:15:00|8239.7|8236.9|8242.4|8238.6|8248.4|8245.6|8234.4|8231.6|1606
1708014000000|2024-02-15 16:20:00|8242.7|8239.6|8234.4|8231.6|8246.4|8242.9|8232.1|8229.3|1971
1708014300000|2024-02-15 16:25:00|8234.1|8231.3|8228.5|8225.7|8236.8|8233.7|8218.1|8214.6|5729
1708014600000|2024-02-15 16:30:00|8227.8|8225|8241.9|8239.1|8244.5|8241|8227.1|8224.3|6132
1708014900000|2024-02-15 16:35:00|8241.3|8238.5|8273.9|8271.1|8276.1|8272.8|8241.3|8237.8|5095
1708015200000|2024-02-15 16:40:00|8273.6|8270.8|8276.2|8273.4|8279.9|8276.8|8267.8|8265|2696
1708015500000|2024-02-15 16:45:00|8276.5|8273.7|8272|8268.2|8276.9|8273.7|8264.5|8261.7|2275
1708015800000|2024-02-15 16:50:00|8272.3|8269.2|8277.7|8274.9|8280.7|8277.9|8269|8265.5|1771
1708016100000|2024-02-15 16:55:00|8277.2|8274.4|8280.6|8276.8|8286.2|8283.4|8273.7|8270.9|2582
1708016400000|2024-02-15 17:00:00|8280.9|8277.1|8278.1|8275.3|8280.9|8278.1|8274.6|8271.1|1126
1708016700000|2024-02-15 17:05:00|8277.6|8274.8|8273.6|8270.8|8283.6|8280.1|8269.8|8266.8|1661
1708017000000|2024-02-15 17:10:00|8273.8|8271|8267.5|8264.7|8279|8275.8|8264.5|8261.5|2811
1708017300000|2024-02-15 17:15:00|8267.8|8264|8261.5|8258.7|8269.5|8266.7|8252.8|8249.7|1725
1708017600000|2024-02-15 17:20:00|8261.8|8259|8269|8266.2|8270|8267.2|8254.1|8251|1177
1708017900000|2024-02-15 17:25:00|8269.7|8265.9|8262.9|8260.1|8272.4|8268.9|8262.7|8258.9|844
1708018200000|2024-02-15 17:30:00|8263.7|8259.9|8265.2|8261.4|8272.9|8270.1|8260.2|8257.1|1304
1708018500000|2024-02-15 17:35:00|8264.5|8261.7|8253|8250.2|8267.2|8264.1|8251.4|8248.6|1664
1708018800000|2024-02-15 17:40:00|8252.7|8249.9|8251.9|8248.1|8260.4|8257.6|8250.7|8247.9|1186
1708019100000|2024-02-15 17:45:00|8251.7|8247.9|8251.4|8247.6|8259.4|8256.3|8248.6|8245.6|1007
1708019400000|2024-02-15 17:50:00|8250.6|8247.8|8258.3|8255.5|8260.8|8258|8250.4|8247.3|920
1708019700000|2024-02-15 17:55:00|8258.1|8255.3|8256.1|8253.3|8259.1|8255.5|8252.6|8249.5|481
1708020000000|2024-02-15 18:00:00|8255.6|8252.8|8255|8252.2|8258.3|8255.5|8251|8248.2|523
1708020300000|2024-02-15 18:05:00|8255.3|8252.5|8256.3|8252.5|8259.3|8256.5|8251|8248.2|743
1708020600000|2024-02-15 18:10:00|8256|8253.2|8261.7|8258.9|8265.7|8262.2|8255|8251.5|1025
1708020900000|2024-02-15 18:15:00|8261.4|8258.6|8242.3|8239.5|8261.4|8258.6|8242.3|8239.2|616
1708021200000|2024-02-15 18:20:00|8242|8239.2|8242.3|8238.5|8249|8246.2|8239.3|8236.5|769
1708021500000|2024-02-15 18:25:00|8242.6|8238.8|8248|8245.2|8249.3|8246.2|8236.6|8233.5|1569
1708021800000|2024-02-15 18:30:00|8248.6|8245.8|8250.7|8246.9|8255.3|8252.5|8247|8243.5|1210
1708022100000|2024-02-15 18:35:00|8251|8247.2|8247|8243.2|8255|8251.9|8246|8242.2|811
1708022400000|2024-02-15 18:40:00|8246|8242.2|8244|8241.2|8254.7|8251.6|8244|8240.5|2021
1708022700000|2024-02-15 18:45:00|8244.3|8240.5|8244.5|8241.7|8246.3|8242.8|8238.8|8235.5|1679
1708023000000|2024-02-15 18:50:00|8244.8|8241|8248.1|8244.3|8250.3|8247|8240.8|8237.3|2611
1708023300000|2024-02-15 18:55:00|8247.8|8244|8243.1|8240.3|8249.1|8246.3|8242.1|8239.3|746
1708023600000|2024-02-15 19:00:00|8242.8|8240|8248.1|8245.3|8251.1|8248|8239.1|8236.3|1189
1708023900000|2024-02-15 19:05:00|8248.4|8244.6|8244.4|8241.6|8251.4|8248.3|8240.4|8237.3|1409
1708024200000|2024-02-15 19:10:00|8244.1|8241.3|8242|8239.2|8245.7|8242.6|8236.7|8233.6|2088
1708024500000|2024-02-15 19:15:00|8241.7|8238.9|8244.7|8240.9|8247.7|8244.9|8241.7|8238.2|1544
1708024800000|2024-02-15 19:20:00|8243.4|8240.6|8248.2|8244.4|8250.8|8247.7|8241.4|8237.9|2146
1708025100000|2024-02-15 19:25:00|8247.8|8245.4|8247|8244.2|8253.9|8250.4|8241.5|8238.7|8744
1708025400000|2024-02-15 19:30:00|8247.5|8243.7|8246.3|8242.5|8249|8245.9|8240.3|8237.2|1503
1708025700000|2024-02-15 19:35:00|8245.6|8242.8|8251.6|8248.8|8253.3|8250.2|8245.3|8242.2|1850
1708026000000|2024-02-15 19:40:00|8250.9|8248.1|8256.7|8253.9|8262.7|8259.2|8250.9|8247.8|1101
1708026300000|2024-02-15 19:45:00|8257.4|8254.6|8252.4|8249.6|8257.7|8254.6|8252.4|8249.6|242
1708026600000|2024-02-15 19:50:00|8253.4|8250.9|8253|8249.2|8254.4|8251.6|8248.7|8245.4|274
1708026900000|2024-02-15 19:55:00|8252.7|8248.9|8257.8|8255|8259.5|8256.7|8251.7|8248.9|1045
1708027200000|2024-02-15 20:00:00|8257.5|8254.7|8253.8|8250|8258|8254.7|8250.8|8247.3|277
1708027500000|2024-02-15 20:05:00|8253.1|8250.3|8255.8|8252|8257.8|8254.3|8251.4|8248.2|490
1708027800000|2024-02-15 20:10:00|8255.5|8252.7|8255.5|8252.7|8260.2|8256.7|8254.8|8251.3|523
1708028100000|2024-02-15 20:15:00|8255.2|8252.4|8259.2|8255.4|8262.2|8259.1|8254.8|8251.4|583
1708028400000|2024-02-15 20:20:00|8258.5|8255.7|8250.1|8246.3|8260.2|8256.7|8247.4|8244.3|564
1708028700000|2024-02-15 20:25:00|8249.8|8247|8253.8|8251|8254.5|8251.7|8249.8|8246.3|206
1708029000000|2024-02-15 20:30:00|8254.5|8250.7|8251.8|8249|8254.8|8251.7|8251.5|8248|167
1708029300000|2024-02-15 20:35:00|8250.8|8248|8249.5|8245.7|8253.8|8250.7|8247.5|8244.7|215
1708029600000|2024-02-15 20:40:00|8250.5|8247.7|8250.7|8247.9|8253.5|8250|8250.3|8246.7|231
1708029900000|2024-02-15 20:45:00|8251|8247.2|8251.4|8248.6|8254.4|8250.6|8249.7|8246.6|285
1708030200000|2024-02-15 20:50:00|8251.2|8248.4|8251.4|8247.6|8252.4|8248.9|8249.4|8245.6|143
1708030500000|2024-02-15 20:55:00|8250.7|8247.9|8249.7|8245.9|8250.7|8247.9|8247.2|8243.9|282
1708030800000|2024-02-15 21:00:00|8249.4|8245.6|8250.7|8246.9|8250.7|8247.9|8248.7|8245.4|76
1708031100000|2024-02-15 21:05:00|8251|8247.9|8249.7|8246.9|8251|8247.9|8248|8244.2|338
1708031400000|2024-02-15 21:10:00|8250|8246.2|8248|8244.2|8250|8246.9|8247|8244.2|139
1708031700000|2024-02-15 21:15:00|8247|8243.5|8248|8244.2|8248.7|8244.9|8246|8242.9|148
1708032000000|2024-02-15 21:20:00|8247.7|8243.9|8248.4|8244.6|8249.7|8246.9|8246|8242.9|130
1708032300000|2024-02-15 21:25:00|8248.7|8245.6|8247|8244.2|8249|8245.9|8247|8243.9|65
1708032600000|2024-02-15 21:30:00|8246.4|8243.6|8246.7|8243.9|8248.4|8244.9|8246.4|8242.9|110
1708032900000|2024-02-15 21:35:00|8247.5|8244.7|8245.4|8242.6|8249.1|8245.9|8245.4|8241.8|229
1708033200000|2024-02-15 21:40:00|8245.6|8242.8|8243.3|8240.5|8246.4|8243.1|8242.6|8239.6|125
1708033500000|2024-02-15 21:45:00|8243.6|8240.8|8244.3|8240.5|8244.8|8241.8|8241.3|8237.8|67
1708033800000|2024-02-15 21:50:00|8243.6|8240.8|8243.3|8239.5|8244.6|8241.5|8242.3|8239.1|123
1708034100000|2024-02-15 21:55:00|8242.6|8239.8|8238.3|8234.5|8243.3|8239.8|8237.6|8234.1|99
1708034400000|2024-02-15 22:00:00|8239.3|8231.5|8238.2|8230.4|8243.2|8237.9|8232.3|8228.8|19
1708035300000|2024-02-15 22:15:00|8239.7|8231.9|8239.5|8235.7|8242.5|8236.2|8234.4|8229.1|2
1708035600000|2024-02-15 22:20:00|8242.3|8234.5|8239.4|8235.6|8243|8235.9|8239.4|8234.5|3
1708035900000|2024-02-15 22:25:00|8242.7|8234.9|8238.4|8234.6|8242.7|8235.6|8235.4|8230.9|22
1708036200000|2024-02-15 22:30:00|8238|8235.2|8239.5|8235.7|8242.5|8237|8238|8234.5|78
1708036500000|2024-02-15 22:35:00|8239.7|8235.9|8242.6|8238.8|8243.8|8239|8239.7|8235.9|4
1708036800000|2024-02-15 22:40:00|8242|8238.2|8243.5|8239.7|8246.8|8240.6|8242|8238.2|4
1708037100000|2024-02-15 22:45:00|8243.7|8239.9|8245.5|8241.7|8248.3|8242.3|8243.7|8238.8|0
1708037400000|2024-02-15 22:50:00|8245.3|8241.5|8243.3|8239.5|8246.8|8243.5|8243.3|8238.5|13
1708037700000|2024-02-15 22:55:00|8246.3|8238.5|8243.5|8235.7|8247.8|8244|8240.4|8232.6|23
1708045200000|2024-02-16 01:00:00|8236.8|8233|8230.8|8227|8236.8|8234|8227.5|8224.7|267
1708045500000|2024-02-16 01:05:00|8231.3|8228|8230|8227.2|8233|8230|8227.1|8224|66
1708045800000|2024-02-16 01:10:00|8231|8227|8231.7|8227.9|8233.2|8229.9|8230.7|8227|50
1708046100000|2024-02-16 01:15:00|8230.7|8228.2|8234.7|8230.9|8234.7|8231.2|8230.7|8227.6|55
1708046400000|2024-02-16 01:20:00|8233.7|8231.2|8235|8232.2|8237|8233.9|8233.7|8230.9|40
1708046700000|2024-02-16 01:25:00|8234.7|8231.9|8237|8234.2|8238|8234.9|8234.7|8231.2|38
1708047000000|2024-02-16 01:30:00|8236.7|8233.9|8234|8231.2|8237.7|8233.9|8233.5|8230.2|40
1708047300000|2024-02-16 01:35:00|8233.7|8230.9|8232.3|8229.5|8234|8230.9|8232.3|8229.2|56
1708047600000|2024-02-16 01:40:00|8232.7|8229.9|8233.3|8229.5|8233.3|8230.2|8232.3|8229.5|82
1708047900000|2024-02-16 01:45:00|8232.3|8230|8234.3|8231.5|8235|8231.5|8232.3|8229.2|30
1708048200000|2024-02-16 01:50:00|8235|8232.2|8236|8233.2|8237.3|8234.2|8234.3|8231.3|26
1708048500000|2024-02-16 01:55:00|8236.3|8233.5|8236.7|8232.9|8237|8234.2|8235.7|8232.5|31
1708048800000|2024-02-16 02:00:00|8237|8234.2|8235|8232.2|8238|8234.9|8233.3|8229.9|39
1708049100000|2024-02-16 02:05:00|8234.7|8231.9|8235.7|8232.9|8235.9|8232.9|8233.7|8230.9|28
1708049400000|2024-02-16 02:10:00|8235.9|8232.1|8234.6|8230.8|8235.9|8233.1|8233.6|8229.8|15
1708049700000|2024-02-16 02:15:00|8234.3|8231.5|8235.9|8233.1|8236.9|8233.8|8234.3|8230.8|20
1708050000000|2024-02-16 02:20:00|8236.9|8233.4|8236.2|8233.4|8237.9|8234.8|8235.9|8232.4|14
1708050300000|2024-02-16 02:25:00|8235.9|8233.1|8236.2|8233.4|8237.2|8234.1|8235.6|8232.1|14
1708050600000|2024-02-16 02:30:00|8236.9|8233.1|8239.9|8237.1|8241.2|8238.1|8236.2|8233.1|31
1708050900000|2024-02-16 02:35:00|8240.2|8237.4|8242.9|8239.1|8242.9|8239.8|8240.2|8237.1|39
1708051200000|2024-02-16 02:40:00|8242.6|8239.8|8245.6|8242.8|8245.9|8243.1|8242.4|8239.1|187
1708051500000|2024-02-16 02:45:00|8245.9|8243.1|8245.9|8243.1|8247.9|8245.1|8245.6|8242.8|32
1708051800000|2024-02-16 02:50:00|8245.6|8242.8|8246.6|8243.8|8247.2|8244.1|8245.6|8242.8|21
1708052100000|2024-02-16 02:55:00|8246.9|8244.1|8246.9|8244.1|8247.6|8244.8|8245.9|8242.8|24
1708052400000|2024-02-16 03:00:00|8246.6|8243.8|8244.6|8241.8|8246.6|8243.8|8243.6|8240.1|63
1708052700000|2024-02-16 03:05:00|8245.6|8242.8|8244.1|8241.3|8245.6|8242.8|8243.9|8240.8|59
1708053000000|2024-02-16 03:10:00|8243.8|8241|8245.8|8243|8246.5|8243|8243.8|8240.7|59
1708053300000|2024-02-16 03:15:00|8245.5|8242.7|8243.8|8241|8245.5|8242.7|8243.5|8240.7|34
1708053600000|2024-02-16 03:20:00|8244.5|8240.7|8242.8|8240|8244.5|8241|8242.8|8239.7|18
1708053900000|2024-02-16 03:25:00|8243.5|8239.7|8238.8|8236|8243.8|8240.7|8235.8|8233|278
1708054200000|2024-02-16 03:30:00|8239.1|8236.3|8239.8|8237|8241.8|8238.3|8239.1|8235.7|20
1708054500000|2024-02-16 03:35:00|8239.5|8235.7|8238.8|8236|8239.5|8236.3|8238.8|8235.7|68
1708054800000|2024-02-16 03:40:00|8238.5|8235.7|8237.1|8234.3|8238.8|8235.7|8236.8|8234|27
1708055100000|2024-02-16 03:45:00|8237.8|8234|8231.5|8228.7|8237.8|8234.3|8231.5|8227.7|59
1708055400000|2024-02-16 03:50:00|8231.8|8229|8233.5|8229.7|8234.5|8231|8231.8|8229|37
1708055700000|2024-02-16 03:55:00|8233.2|8230.4|8233.5|8229.7|8234.1|8231|8232.8|8229.5|9
1708056000000|2024-02-16 04:00:00|8232.8|8230.7|8235.2|8232.4|8236.2|8233.4|8231.8|8228.7|187
1708056300000|2024-02-16 04:05:00|8235.9|8232.1|8235.9|8232.1|8236.2|8233.1|8234.9|8231.7|10
1708056600000|2024-02-16 04:10:00|8236.2|8232.4|8235.4|8231.6|8237.2|8234.4|8235.1|8231.6|153
1708056900000|2024-02-16 04:15:00|8235.1|8231.3|8236.1|8232.3|8236.4|8233.3|8234.1|8231.3|16
1708057200000|2024-02-16 04:20:00|8235.4|8232.6|8234.4|8231.6|8236.1|8233|8234.1|8231.3|31
1708057500000|2024-02-16 04:25:00|8234.1|8231.3|8235.1|8232.3|8236.1|8232.6|8234.1|8231.3|27
1708057800000|2024-02-16 04:30:00|8235.4|8232.6|8234.1|8230.3|8236.1|8233|8234.1|8230.3|47
1708058100000|2024-02-16 04:35:00|8233.4|8230.6|8234.4|8231.6|8234.4|8231.6|8233.1|8230.3|64
1708058400000|2024-02-16 04:40:00|8234.7|8231.9|8237.1|8234.3|8237.1|8234.3|8234.7|8231.6|12
1708058700000|2024-02-16 04:45:00|8236.4|8233.6|8238.1|8234.3|8238.1|8235.3|8236.4|8233.6|28
1708059000000|2024-02-16 04:50:00|8237.8|8235|8237.1|8234.3|8237.8|8235|8236.8|8233.6|1
1708059300000|2024-02-16 04:55:00|8237.8|8234|8237.1|8233.3|8237.8|8234.3|8236.4|8233.3|4
1708059600000|2024-02-16 05:00:00|8236.8|8234|8238.1|8234.3|8238.1|8234.3|8236.4|8233.3|6
1708059900000|2024-02-16 05:05:00|8238.8|8235.3|8242.1|8238.3|8243.1|8240.3|8238.1|8234.8|40
1708060200000|2024-02-16 05:10:00|8241.4|8238.6|8240.5|8237.7|8242.5|8239|8240.1|8237|11
1708060500000|2024-02-16 05:15:00|8240.7|8236.9|8236|8233.2|8240.7|8237.7|8236|8232.5|37
1708060800000|2024-02-16 05:20:00|8236.3|8233.5|8235|8232.2|8238|8234.2|8234.7|8231.9|21
1708061100000|2024-02-16 05:25:00|8234.7|8231.9|8236|8232.2|8236|8232.2|8234|8230.9|17
1708061400000|2024-02-16 05:30:00|8234.7|8231.9|8237|8233.2|8238.7|8235.9|8234.7|8231.2|54
1708061700000|2024-02-16 05:35:00|8236.7|8232.9|8237.7|8234.9|8238.7|8235.2|8235.7|8232.5|33
1708062000000|2024-02-16 05:40:00|8238|8234.2|8237.7|8234.9|8239|8235.9|8236.2|8232.9|17
1708062300000|2024-02-16 05:45:00|8238.7|8234.6|8240.4|8237.6|8240.7|8237.9|8237.7|8234.6|5
1708062600000|2024-02-16 05:50:00|8239.7|8236.9|8239|8235.2|8240|8236.9|8238|8234.9|17
1708062900000|2024-02-16 05:55:00|8238.7|8235.9|8241|8237.2|8242|8238.5|8238.7|8235.2|10
1708063200000|2024-02-16 06:00:00|8240.7|8237.9|8242|8239.2|8242|8239.2|8240|8236.7|9
1708063500000|2024-02-16 06:05:00|8241.7|8238.9|8242|8238.2|8243|8240.2|8241|8237.9|25
1708063800000|2024-02-16 06:10:00|8241.3|8238.5|8238.6|8235.8|8242|8239.2|8238.6|8235.8|18
1708064100000|2024-02-16 06:15:00|8238.9|8236.1|8239.6|8235.8|8242.6|8239.1|8237.2|8233.9|143
1708064400000|2024-02-16 06:20:00|8238.9|8236.1|8236.6|8232.8|8239.2|8236.1|8235.9|8232.8|92
1708064700000|2024-02-16 06:25:00|8236.9|8233.1|8238.2|8235.4|8238.2|8235.4|8235.2|8231.9|20
1708065000000|2024-02-16 06:30:00|8237.9|8235.1|8237.5|8233.7|8239.2|8236.1|8234.8|8231.7|39
1708065300000|2024-02-16 06:35:00|8236.8|8234|8236.5|8233.7|8237.2|8234|8235.3|8231.7|89
1708065600000|2024-02-16 06:40:00|8236.2|8233.4|8238.8|8236|8239.5|8236.3|8236.2|8233.4|29
1708065900000|2024-02-16 06:45:00|8238.5|8235.7|8238.5|8235.7|8240.5|8237|8237.5|8234.7|47
1708066200000|2024-02-16 06:50:00|8238.8|8235|8236.8|8234|8239.8|8236.7|8236.2|8232.4|90
1708066500000|2024-02-16 06:55:00|8236.5|8233.7|8236.5|8233.7|8237.2|8234.4|8235.5|8232.4|16
1708066800000|2024-02-16 07:00:00|8237.2|8233.4|8241.2|8238.4|8244.4|8241.1|8236.5|8233.4|223
1708067100000|2024-02-16 07:05:00|8241.5|8238.7|8234.7|8231.9|8241.5|8238.7|8227.7|8223.9|255
1708067400000|2024-02-16 07:10:00|8235|8232.2|8234.7|8230.9|8235.7|8232.9|8231.4|8227.9|82
1708067700000|2024-02-16 07:15:00|8234|8231.2|8234.4|8231.6|8236.4|8232.6|8231|8228.2|96
1708068000000|2024-02-16 07:20:00|8234.1|8230.3|8228.7|8225.9|8235.7|8232.9|8225.5|8222.2|281
1708068300000|2024-02-16 07:25:00|8229.7|8226.9|8229.3|8225.5|8230.7|8227.6|8228.3|8225|78
1708068600000|2024-02-16 07:30:00|8229|8225.2|8227.7|8223.9|8230.3|8226.5|8226.3|8223.5|165
1708068900000|2024-02-16 07:35:00|8228|8224.2|8228|8225.2|8230.3|8227.2|8226|8223.2|107
1708069200000|2024-02-16 07:40:00|8228.3|8224.5|8229.7|8226.9|8233.4|8230.3|8227|8223.9|235
1708069500000|2024-02-16 07:45:00|8228.7|8225.9|8227|8223.2|8229|8225.9|8225.7|8222.2|129
1708069800000|2024-02-16 07:50:00|8227.3|8224.2|8230|8227.2|8230.7|8227.9|8226|8222.9|116
1708070100000|2024-02-16 07:55:00|8230.7|8226.9|8230.4|8227.6|8236.4|8233.6|8228|8224.9|306
1708070400000|2024-02-16 08:00:00|8230.7|8227.9|8223.6|8220.8|8233.4|8230.6|8221.3|8217.8|1012
1708070700000|2024-02-16 08:05:00|8223.9|8221.1|8226.8|8223|8232.3|8229.5|8223.9|8220.5|810
1708071000000|2024-02-16 08:10:00|8227.1|8223.3|8230.5|8227.7|8232.8|8230|8225.8|8223|1777
1708071300000|2024-02-16 08:15:00|8230.8|8228|8225.2|8222.4|8231.2|8228.1|8223.8|8220.7|607
1708071600000|2024-02-16 08:20:00|8225.9|8222.1|8221.8|8219|8226.8|8224|8219.8|8216.7|567
1708071900000|2024-02-16 08:25:00|8221.5|8218.7|8231.3|8228.5|8233.6|8230.1|8220.5|8217.7|5652
1708072200000|2024-02-16 08:30:00|8230.9|8228.1|8221.6|8218.8|8234.6|8231.5|8219.2|8216.1|4125
1708072500000|2024-02-16 08:35:00|8221.9|8219.1|8225.5|8222.7|8228.9|8225.4|8220.2|8217.1|342
1708072800000|2024-02-16 08:40:00|8225.2|8222.4|8222.2|8219.4|8228.6|8225.8|8222.2|8219.1|637
1708073100000|2024-02-16 08:45:00|8221.9|8219.1|8217.9|8215.1|8223.9|8220.8|8217.9|8214.8|354
1708073400000|2024-02-16 08:50:00|8218.6|8214.8|8206.1|8202.3|8218.6|8215.1|8205.8|8202|1715
1708073700000|2024-02-16 08:55:00|8205.8|8203|8201.1|8198.3|8208.4|8205.3|8200.4|8197.3|680
1708074000000|2024-02-16 09:00:00|8201.4|8198.6|8208.1|8205.3|8208.1|8205.3|8197.1|8194|1015
1708074300000|2024-02-16 09:05:00|8207.8|8205|8205|8202.2|8208.1|8205|8200|8197.2|916
1708074600000|2024-02-16 09:10:00|8204.7|8201.9|8196|8193.2|8208|8205.2|8194.3|8191.2|1098
1708074900000|2024-02-16 09:15:00|8195.3|8192.5|8193.7|8190.9|8199.5|8196.2|8192.3|8189.2|1412
1708075200000|2024-02-16 09:20:00|8194|8190.2|8192.3|8189.5|8198|8194.9|8187.3|8184.2|547
1708075500000|2024-02-16 09:25:00|8191.7|8188.9|8191|8188.2|8193.3|8190.2|8186.3|8183.2|959
1708075800000|2024-02-16 09:30:00|8190|8187.2|8176.6|8173.8|8192|8188.9|8171.3|8168.5|2707
1708076100000|2024-02-16 09:35:00|8176.3|8173.5|8173.9|8171.1|8176.9|8173.8|8170.6|8167.5|1232
1708076400000|2024-02-16 09:40:00|8174.6|8171.8|8172.9|8170.1|8175.9|8173.1|8169.9|8166.8|682
1708076700000|2024-02-16 09:45:00|8172.6|8169.8|8166.9|8163.1|8172.9|8170.1|8165.6|8162.1|741
1708077000000|2024-02-16 09:50:00|8166.6|8163.8|8159.9|8157.1|8169.9|8167.1|8154.9|8151.8|2112
1708077300000|2024-02-16 09:55:00|8159.6|8156.8|8165.9|8163.1|8168.6|8165.1|8156.9|8154.1|887
1708077600000|2024-02-16 10:00:00|8164.9|8162.1|8174.9|8171.1|8180.6|8177.8|8160.9|8158.1|1306
1708077900000|2024-02-16 10:05:00|8174.6|8171.8|8175.9|8173.1|8183.9|8180.8|8174.6|8171.8|1320
1708078200000|2024-02-16 10:10:00|8175.6|8172.8|8173.8|8171|8175.9|8173.1|8167.4|8164.4|1242
1708078500000|2024-02-16 10:15:00|8174.1|8171.3|8166.8|8164|8174.8|8172|8164.9|8161.6|785
1708078800000|2024-02-16 10:20:00|8167.4|8164.6|8167.4|8164.6|8170.1|8167.3|8165.4|8162.3|592
1708079100000|2024-02-16 10:25:00|8167.1|8163.3|8161.1|8158.3|8168.1|8164.8|8161.1|8157.6|254
1708079400000|2024-02-16 10:30:00|8161.4|8157.6|8161.1|8157.3|8161.8|8159|8156.1|8152.6|1357
1708079700000|2024-02-16 10:35:00|8160.4|8157.6|8166.1|8162.3|8171.5|8168.7|8160.4|8157.3|1248
1708080000000|2024-02-16 10:40:00|8166.4|8162.6|8174.5|8171.7|8178.8|8176|8165.4|8162.3|1622
1708080300000|2024-02-16 10:45:00|8175.5|8171.4|8169.4|8166.6|8175.5|8172|8169.4|8166.4|901
1708080600000|2024-02-16 10:50:00|8168.5|8165.7|8168.8|8166|8170.5|8167|8165.8|8163|582
1708080900000|2024-02-16 10:55:00|8169.1|8165.3|8167.5|8163.7|8171.8|8168.7|8167.2|8163.7|304
1708081200000|2024-02-16 11:00:00|8167.8|8164|8166.8|8164|8170.8|8168|8158.8|8155.7|450
1708081500000|2024-02-16 11:05:00|8165.8|8163|8162.8|8160|8165.8|8163|8158.5|8155.7|340
1708081800000|2024-02-16 11:10:00|8162.5|8159.7|8160.8|8158|8163.5|8160|8160.5|8157|153
1708082100000|2024-02-16 11:15:00|8160.4|8157.6|8161.8|8159|8165.1|8162.3|8158.7|8155.9|291
1708082400000|2024-02-16 11:20:00|8162.1|8159.3|8167.1|8164.3|8173.5|8170.7|8158.8|8156|871
1708082700000|2024-02-16 11:25:00|8166.8|8164|8163.8|8161|8168.1|8165|8162.8|8159.3|559
1708083000000|2024-02-16 11:30:00|8164.5|8160|8173.4|8170.6|8174.5|8171|8162.8|8160|479
1708083300000|2024-02-16 11:35:00|8172.5|8169.7|8169.8|8166|8173.8|8171|8167.5|8164.4|377
1708083600000|2024-02-16 11:40:00|8168.5|8165.7|8170.5|8166.7|8170.5|8167.7|8162.5|8159|482
1708083900000|2024-02-16 11:45:00|8169.5|8166|8158.1|8155.3|8169.5|8166|8150.5|8147.3|741
1708084200000|2024-02-16 11:50:00|8157.8|8155|8166.2|8162.4|8171.2|8167.7|8157.1|8154|989
1708084500000|2024-02-16 11:55:00|8165.2|8162.7|8169.5|8165.7|8177.2|8173.7|8165.2|8162.7|556
1708084800000|2024-02-16 12:00:00|8169.2|8165.4|8179.2|8176.4|8179.9|8176.4|8168.5|8165.1|402
1708085100000|2024-02-16 12:05:00|8178.9|8176.1|8175.2|8172.4|8180.2|8177.1|8172.2|8169.1|429
1708085400000|2024-02-16 12:10:00|8177.2|8174.4|8184.5|8181.7|8190.8|8187|8176.2|8173.1|1211
1708085700000|2024-02-16 12:15:00|8184.8|8182|8182.5|8179.7|8186.2|8183|8180.5|8177.4|282
1708086000000|2024-02-16 12:20:00|8183.5|8180|8183.5|8180.7|8185.5|8182.7|8177.5|8174.7|367
1708086300000|2024-02-16 12:25:00|8183.2|8180.4|8184.8|8182|8185.5|8182.4|8180.2|8177.4|177
1708086600000|2024-02-16 12:30:00|8185.5|8181.7|8176.1|8173.3|8185.5|8182.4|8172.4|8168.6|854
1708086900000|2024-02-16 12:35:00|8176.4|8172.3|8173.4|8170.6|8182.1|8179.3|8172.4|8169.3|760
1708087200000|2024-02-16 12:40:00|8173.1|8170.3|8172.1|8169.3|8176.1|8172.6|8168.7|8165.9|259
1708087500000|2024-02-16 12:45:00|8172.4|8168.6|8169.4|8166.6|8176.1|8173.3|8164.4|8161.3|557
1708087800000|2024-02-16 12:50:00|8168.8|8166|8172.1|8169.3|8172.8|8169.3|8166.1|8163.3|153
1708088100000|2024-02-16 12:55:00|8171.8|8169|8175.4|8172.6|8177.1|8174.3|8169.1|8166.3|426
1708088400000|2024-02-16 13:00:00|8175.1|8172.3|8164.4|8161.6|8183.5|8180.4|8156.8|8154|1108
1708088700000|2024-02-16 13:05:00|8165.1|8161.3|8167.8|8165|8171.8|8168.3|8162.1|8159.3|875
1708089000000|2024-02-16 13:10:00|8167.5|8164.7|8178.1|8174.3|8180.1|8177.3|8162.4|8159.6|1517
1708089300000|2024-02-16 13:15:00|8177.8|8174|8178.4|8175.6|8179.1|8176.3|8166.4|8163.3|773
1708089600000|2024-02-16 13:20:00|8177.4|8174.6|8190.4|8186.6|8191.6|8188.3|8174.1|8170.6|1485
1708089900000|2024-02-16 13:25:00|8189.4|8185.9|8192.5|8188.7|8194.5|8191|8187.4|8183.9|2669
1708090200000|2024-02-16 13:30:00|8191.8|8189|8188.8|8186|8192.8|8189.7|8172.8|8170|1857
1708090500000|2024-02-16 13:35:00|8189.3|8185|8189.5|8186.7|8190.8|8187.7|8178.8|8175.7|648
1708090800000|2024-02-16 13:40:00|8189.8|8187|8202.5|8199.7|8205.6|8202.8|8187.1|8184.3|2139
1708091100000|2024-02-16 13:45:00|8202.2|8199.4|8205.6|8202.8|8207.6|8204.5|8195.5|8191.7|2663
1708091400000|2024-02-16 13:50:00|8204.9|8201.8|8230.7|8226.9|8236.3|8232.5|8200.6|8197.8|6418
1708091700000|2024-02-16 13:55:00|8230.3|8226.5|8240.6|8236.8|8240.6|8237.1|8218.5|8214.7|4105
1708092000000|2024-02-16 14:00:00|8240.9|8237.1|8259.5|8255.7|8265.4|8262.3|8230.3|8227|7676
1708092300000|2024-02-16 14:05:00|8258.5|8254.7|8255.8|8252|8259.8|8256.7|8240.4|8237.3|2221
1708092600000|2024-02-16 14:10:00|8255.1|8252.3|8259.5|8256.7|8266.2|8263.1|8246.2|8242.9|3649
1708092900000|2024-02-16 14:15:00|8259.9|8257.1|8259|8256.2|8262.3|8259.2|8249.9|8246.1|3983
1708093200000|2024-02-16 14:20:00|8260|8255.2|8264.8|8262|8276.4|8273.6|8257.7|8254.9|5284
1708093500000|2024-02-16 14:25:00|8265.1|8261.3|8248.9|8246.1|8269.8|8267|8246.3|8243.2|2876
1708093800000|2024-02-16 14:30:00|8249.6|8245.8|8272.3|8269.5|8285.3|8282.5|8246.9|8243.8|3862
1708094100000|2024-02-16 14:35:00|8272.6|8269.8|8247.3|8244.5|8272.9|8269.8|8244|8240.5|3313
1708094400000|2024-02-16 14:40:00|8246.7|8243.9|8248.7|8244.9|8262.3|8259.2|8244.3|8241.2|1354
1708094700000|2024-02-16 14:45:00|8248.4|8245.6|8240.5|8237.7|8261.7|8258.9|8239.2|8234.7|4310
1708095000000|2024-02-16 14:50:00|8240.2|8237.4|8228.4|8224.6|8241.2|8237.7|8223.7|8219.9|2868
1708095300000|2024-02-16 14:55:00|8227.7|8224.9|8226.3|8222.5|8235.4|8232.6|8218.4|8215.3|1942
1708095600000|2024-02-16 15:00:00|8226.6|8223.5|8261.1|8258.3|8266.7|8263.6|8226|8222.5|3106
1708095900000|2024-02-16 15:05:00|8261.4|8258.6|8262.4|8259.6|8265.4|8262.3|8256.8|8253.5|1725
1708096200000|2024-02-16 15:10:00|8262.1|8259.3|8268.8|8265|8268.8|8265.3|8247|8243.7|1540
1708096500000|2024-02-16 15:15:00|8268.1|8265.3|8237|8233.2|8269.8|8266.3|8233|8228.2|2264
1708096800000|2024-02-16 15:20:00|8236.7|8232.9|8233.3|8229.5|8242.6|8239.5|8226|8223.2|2396
1708097100000|2024-02-16 15:25:00|8233|8230.2|8223.5|8219.7|8233.3|8230.2|8208.1|8205|5443
1708097400000|2024-02-16 15:30:00|8222.5|8219.4|8218.2|8215.4|8225.5|8222.4|8209.1|8205.9|2503
1708097700000|2024-02-16 15:35:00|8219.2|8214.9|8231.9|8228.1|8233.6|8230.8|8210.5|8207.3|1379
1708098000000|2024-02-16 15:40:00|8232.3|8228.5|8249.2|8245.4|8254.2|8250.8|8226.2|8222.8|1748
1708098300000|2024-02-16 15:45:00|8248.9|8246.1|8247.5|8244.7|8258.2|8255.1|8238.5|8235.7|1032
1708098600000|2024-02-16 15:50:00|8247.2|8244.4|8242.5|8238.7|8252.8|8250|8238.5|8235|915
1708098900000|2024-02-16 15:55:00|8242.8|8239|8251.5|8247.7|8254.5|8251|8241.1|8238|612
1708099200000|2024-02-16 16:00:00|8251.8|8248|8242.2|8238.4|8253.5|8250|8236.8|8233.7|1237
1708099500000|2024-02-16 16:05:00|8242.5|8238.7|8235.1|8232.3|8242.5|8239.4|8229.5|8226|1249
1708099800000|2024-02-16 16:10:00|8235.4|8231.6|8249.2|8245.4|8259.9|8257.1|8234.9|8231.6|1950
1708100100000|2024-02-16 16:15:00|8248.9|8245.1|8263.4|8259.6|8264.4|8261.2|8246.2|8242.4|3205
1708100400000|2024-02-16 16:20:00|8263|8259.2|8270|8267.2|8276.7|8273.6|8261|8257.5|2810
1708100700000|2024-02-16 16:25:00|8269.3|8266.5|8266.4|8262.6|8274|8270.9|8263.4|8260.6|3702
1708101000000|2024-02-16 16:30:00|8265.7|8262.9|8258|8255.2|8270.2|8267.4|8247.6|8244.8|4784
1708101300000|2024-02-16 16:35:00|8257.7|8254.9|8270.5|8266.7|8278.6|8275.8|8256.4|8253.6|6018
1708101600000|2024-02-16 16:40:00|8270.2|8266.4|8276.8|8274|8277.5|8274|8268.8|8265.7|1546
1708101900000|2024-02-16 16:45:00|8275.5|8272.7|8279.2|8276.4|8286.2|8283.4|8271.5|8268|1474
1708102200000|2024-02-16 16:50:00|8278.9|8276.1|8275.8|8273|8280.9|8277.4|8268.5|8265.4|2600
1708102500000|2024-02-16 16:55:00|8276.1|8273.3|8283.1|8280.3|8285.1|8282|8273.8|8270.3|1307
1708102800000|2024-02-16 17:00:00|8282.8|8280|8281.9|8278.1|8285.1|8282.3|8280|8277.2|1683
1708103100000|2024-02-16 17:05:00|8281|8277.2|8290|8287.2|8290.7|8287.9|8278|8275.2|1057
1708103400000|2024-02-16 17:10:00|8289.7|8286.9|8299.7|8295.9|8299.7|8296.9|8287.4|8284.6|1710
1708103700000|2024-02-16 17:15:00|8299|8296.2|8292.7|8289.9|8301.7|8298.6|8288.7|8285.9|1931
1708104000000|2024-02-16 17:20:00|8292.4|8288.9|8301.4|8297.6|8301.7|8298.9|8290.7|8287.4|905
1708104300000|2024-02-16 17:25:00|8300.7|8297.9|8303.4|8300.6|8305.4|8302.6|8298|8294.9|948
1708104600000|2024-02-16 17:30:00|8303.7|8300.9|8314.1|8310.3|8317.4|8314.6|8303.4|8300.6|2417
1708104900000|2024-02-16 17:35:00|8313.8|8311|8317.1|8313.3|8317.4|8314.6|8309.1|8306.3|1353
1708105200000|2024-02-16 17:40:00|8316.4|8313.6|8302.3|8298.5|8318.1|8315|8300.3|8296.8|1628
1708105500000|2024-02-16 17:45:00|8301.8|8299.5|8293.4|8290.6|8309.3|8306.5|8292.6|8289.4|1141
1708105800000|2024-02-16 17:50:00|8293.6|8290.8|8285.8|8283|8296.9|8293.8|8284.8|8282|1801
1708106100000|2024-02-16 17:55:00|8285.5|8282|8275.4|8271.6|8286.1|8283.3|8274.1|8270.3|1538
1708106400000|2024-02-16 18:00:00|8274.4|8271.1|8278.1|8275.3|8285.8|8283|8272.4|8269.3|1018
1708106700000|2024-02-16 18:05:00|8278.8|8275|8276.4|8272.6|8279.7|8276.6|8262|8259.2|2670
1708107000000|2024-02-16 18:10:00|8276.7|8273.6|8286.4|8283.6|8287.4|8283.9|8273.7|8270.9|879
1708107300000|2024-02-16 18:15:00|8286.7|8283.9|8279.4|8276.6|8290.4|8286.9|8279.4|8275.9|796
1708107600000|2024-02-16 18:20:00|8279.7|8276.9|8282.4|8279.6|8285.4|8281.9|8276.4|8272.9|517
1708107900000|2024-02-16 18:25:00|8282.7|8279.9|8286|8283.2|8289|8285.9|8281.7|8277.9|727
1708108200000|2024-02-16 18:30:00|8286.7|8282.9|8291.3|8288.5|8294|8291.2|8283|8279.9|827
1708108500000|2024-02-16 18:35:00|8292|8288.2|8293|8289.2|8294|8290.9|8289.7|8286.2|320
1708108800000|2024-02-16 18:40:00|8292.7|8289.9|8297.3|8294.5|8298.3|8295.5|8290|8286.9|984
1708109100000|2024-02-16 18:45:00|8298|8294.2|8291.8|8288|8300.3|8297.5|8290|8287.2|907
1708109400000|2024-02-16 18:50:00|8292|8288.2|8276.9|8273.1|8295|8292.2|8271.6|8268.1|2180
1708109700000|2024-02-16 18:55:00|8275.9|8273.8|8290|8287.2|8295.3|8292.2|8274.6|8271.8|1157
1708110000000|2024-02-16 19:00:00|8291.3|8287.5|8281.2|8278.4|8296|8293.2|8279.2|8275.7|2752
1708110300000|2024-02-16 19:05:00|8281.5|8278.7|8280.1|8277.3|8289.5|8286.4|8277.1|8273.8|2281
1708110600000|2024-02-16 19:10:00|8280.8|8277|8283.5|8280.7|8288.1|8285|8278.8|8275.3|2170
1708110900000|2024-02-16 19:15:00|8283.8|8281|8292.7|8289.9|8293.7|8290.3|8270.7|8267.9|4512
1708111200000|2024-02-16 19:20:00|8292.4|8289.6|8297.5|8294.7|8303.2|8300.4|8286.7|8283.6|6633
1708111500000|2024-02-16 19:25:00|8297.8|8295|8303.5|8299.7|8307|8303.7|8295.1|8291.5|9297
1708111800000|2024-02-16 19:30:00|8303|8300.2|8294.1|8290.3|8309.5|8306|8293.8|8290.3|3181
1708112100000|2024-02-16 19:35:00|8293.8|8291|8290|8287.2|8298.7|8295.6|8288.5|8285.2|1284
1708112400000|2024-02-16 19:40:00|8289.7|8286.9|8294.4|8290.6|8300.4|8297.6|8289.7|8286.9|1993
1708112700000|2024-02-16 19:45:00|8294.1|8291.3|8294.7|8290.9|8298.7|8294.9|8291|8287.9|1054
1708113000000|2024-02-16 19:50:00|8294.4|8291.6|8294.7|8291.9|8297.7|8294.9|8293.7|8290.6|472
1708113300000|2024-02-16 19:55:00|8294.4|8290.9|8295|8291.2|8296.7|8293.6|8290.7|8287.9|429
1708113600000|2024-02-16 20:00:00|8294.7|8290.9|8293.4|8289.6|8295|8291.9|8290.4|8287.3|1358
1708113900000|2024-02-16 20:05:00|8292.7|8289.9|8294.4|8290.6|8297.4|8294.3|8292.4|8289.6|133
1708114200000|2024-02-16 20:10:00|8294.1|8291.3|8294.1|8291.3|8294.4|8291.6|8290.4|8287.6|149
1708114500000|2024-02-16 20:15:00|8294.4|8291.6|8295.4|8292.6|8296.4|8292.9|8292.4|8289.2|326
1708114800000|2024-02-16 20:20:00|8295.7|8292.9|8294|8291.2|8296.7|8292.9|8293.7|8290.6|50
1708115100000|2024-02-16 20:25:00|8295|8290.9|8294.3|8290.5|8295.7|8292.6|8293.3|8290.5|192
1708115400000|2024-02-16 20:30:00|8294.7|8290.9|8292.6|8289.8|8294.7|8290.9|8288.6|8285.8|436
1708115700000|2024-02-16 20:35:00|8293.3|8289.5|8292.6|8289.8|8295.3|8291.8|8291.3|8287.5|312
1708116000000|2024-02-16 20:40:00|8292.3|8289.5|8286.6|8283.8|8292.6|8289.5|8285.6|8282.1|241
1708116300000|2024-02-16 20:45:00|8286.9|8284.1|8288.3|8285.5|8288.6|8285.8|8283.9|8281.1|287
1708116600000|2024-02-16 20:50:00|8288.6|8285.8|8290.6|8286.8|8291.6|8287.8|8285.6|8282.1|258
1708116900000|2024-02-16 20:55:00|8289.9|8287.1|8283.6|8280.8|8290.6|8287.1|8282.6|8279.8|244
1708117200000|2024-02-16 21:00:00|8283.9|8281.1|8283.9|8281.1|8285.1|8281.8|8281.6|8277.8|117
1708117500000|2024-02-16 21:05:00|8283.6|8280.8|8283.9|8280.1|8284.9|8281.1|8282.6|8279.1|70
1708117800000|2024-02-16 21:10:00|8283.6|8280.8|8284.6|8281.8|8285.6|8282.1|8281.9|8278.8|64
1708118100000|2024-02-16 21:15:00|8284.9|8282.1|8283.6|8280.8|8284.9|8282.1|8281.9|8279.1|116
1708118400000|2024-02-16 21:20:00|8283.9|8280.1|8284.6|8281.8|8284.9|8281.8|8282.6|8279.6|70
1708118700000|2024-02-16 21:25:00|8284.9|8281.1|8285.5|8282.7|8286.6|8283.4|8282.9|8279.6|51
1708119000000|2024-02-16 21:30:00|8285.9|8282.1|8285.9|8283.1|8286.5|8283.4|8284.2|8281.1|102
1708119300000|2024-02-16 21:35:00|8286.2|8283.4|8285.2|8282.4|8286.5|8283.4|8285.2|8282.4|33
1708119600000|2024-02-16 21:40:00|8285.5|8282.7|8285.5|8282.7|8285.8|8282.7|8282.5|8279|50
1708119900000|2024-02-16 21:45:00|8285.8|8282|8285.5|8282.7|8287.8|8284.2|8285.5|8282|48
1708120200000|2024-02-16 21:50:00|8285.8|8282|8284.5|8280.7|8286.8|8283.7|8284.2|8280.7|31
1708120500000|2024-02-16 21:55:00|8284.2|8280.4|8284.8|8281|8285.8|8283|8278.5|8274.7|115
1708120800000|2024-02-16 22:00:00|8286.5|8278.7|8286.7|8278.9|8286.7|8278.9|8286.5|8278.7|0
1708297200000|2024-02-18 23:00:00|8284.7|8280.9|8257.7|8253.9|8284.7|8280.9|8257.2|8253.4|821
1708297500000|2024-02-18 23:05:00|8258|8254.2|8261.7|8257.9|8263.4|8260.2|8256.7|8252.9|102
1708297800000|2024-02-18 23:10:00|8262|8258.2|8267|8263.2|8267|8263.6|8261.4|8257.6|13
1708298100000|2024-02-18 23:15:00|8267.4|8263.6|8269.4|8265.6|8269.4|8265.6|8264|8260.4|22
1708298400000|2024-02-18 23:20:00|8267.9|8264.1|8269.8|8266|8270.3|8266.5|8267.3|8264|4
1708298700000|2024-02-18 23:25:00|8270|8266.2|8268.8|8265|8270.5|8267.2|8267.3|8264.2|8
1708299000000|2024-02-18 23:30:00|8268.5|8264.7|8268.3|8264.5|8269|8265.5|8266.7|8263.9|6
1708299300000|2024-02-18 23:35:00|8268|8265.2|8266|8262.2|8268.7|8265.5|8266|8262.2|4
1708299600000|2024-02-18 23:40:00|8265.6|8262.8|8264.3|8261.5|8268|8265.2|8264.3|8260.5|49
1708299900000|2024-02-18 23:45:00|8265|8261.2|8266|8263.2|8266.3|8263.2|8264.3|8261.2|3
1708300200000|2024-02-18 23:50:00|8266.6|8262.8|8268.9|8265.1|8270|8266.5|8266.6|8262.8|13
1708300500000|2024-02-18 23:55:00|8268.3|8265.5|8268.3|8265.5|8268.9|8265.5|8265.9|8262.1|16
1708300800000|2024-02-19 00:00:00|8269.4|8265.6|8271.9|8268.1|8271.9|8268.5|8268.3|8265.1|23
1708301100000|2024-02-19 00:05:00|8272.3|8269.1|8272.3|8268.5|8274.3|8271.5|8272.3|8268.5|60
1708301400000|2024-02-19 00:10:00|8271.9|8268.1|8272.3|8268.5|8273.3|8269.5|8269.9|8267.1|6
1708301700000|2024-02-19 00:15:00|8271.6|8267.8|8270.6|8266.8|8271.6|8268.5|8268.6|8265.1|8
1708302000000|2024-02-19 00:20:00|8270.3|8267.5|8272.6|8269.8|8273.6|8270.4|8270.3|8267.5|6
1708302300000|2024-02-19 00:25:00|8272.2|8269.4|8274.2|8271.4|8274.9|8271.4|8272.2|8268.8|13
1708302600000|2024-02-19 00:30:00|8273.6|8269.8|8272.9|8269.1|8274.6|8271.4|8272.2|8269.1|10
1708302900000|2024-02-19 00:35:00|8273.2|8270.1|8270.9|8267.1|8273.9|8270.1|8270.2|8267.1|8
1708303200000|2024-02-19 00:40:00|8270.2|8267.4|8270.2|8267.4|8270.9|8267.4|8269.5|8266.1|5
1708303500000|2024-02-19 00:45:00|8270.6|8266.8|8268.9|8265.1|8272.2|8269.4|8268.9|8265.1|35
1708303800000|2024-02-19 00:50:00|8268.2|8265.4|8268.8|8265|8271.9|8268.4|8268.2|8264.7|62
1708304100000|2024-02-19 00:55:00|8268.5|8265.7|8261.2|8258.4|8268.8|8266|8261.2|8257.7|57
1708304400000|2024-02-19 01:00:00|8262.8|8260|8230.1|8227.3|8262.8|8260|8218|8214.7|2111
1708304700000|2024-02-19 01:05:00|8231.1|8228.3|8246.5|8242.7|8251.5|8248.3|8228.1|8225.3|801
1708305000000|2024-02-19 01:10:00|8246.1|8242.3|8247.5|8244.7|8251.1|8247.8|8242.5|8239|1053
1708305300000|2024-02-19 01:15:00|8248.1|8244.3|8247.8|8245|8251.5|8248.7|8242.1|8238.7|371
1708305600000|2024-02-19 01:20:00|8248.1|8245.3|8253.4|8249.6|8254.8|8251.7|8243.5|8240.3|300
1708305900000|2024-02-19 01:25:00|8252.8|8250|8256.1|8252.3|8258.8|8255.3|8249.8|8247|222
1708306200000|2024-02-19 01:30:00|8255.4|8252.6|8237.5|8234.7|8255.8|8252.6|8237.5|8234.3|741
1708306500000|2024-02-19 01:35:00|8238.1|8235.3|8234.1|8231.3|8242.5|8239.3|8234.1|8230.3|334
1708306800000|2024-02-19 01:40:00|8235.7|8231.9|8238.1|8234.3|8243.5|8240|8235.5|8231.9|231
1708307100000|2024-02-19 01:45:00|8237.5|8234.7|8244.4|8241.6|8246.4|8242.9|8237.1|8233.7|92
1708307400000|2024-02-19 01:50:00|8244.8|8241|8246.4|8243.6|8249.7|8246.3|8241.4|8238.3|71
1708307700000|2024-02-19 01:55:00|8246.7|8242.9|8246.7|8242.9|8249|8246|8243.4|8239.9|167
1708308000000|2024-02-19 02:00:00|8246.4|8243.6|8242.4|8238.6|8247.1|8244.3|8239.4|8236.6|195
1708308300000|2024-02-19 02:05:00|8241.8|8239|8235.1|8232.3|8241.8|8239|8233.1|8229.6|512
1708308600000|2024-02-19 02:10:00|8235.4|8231.6|8237.4|8234.6|8242.1|8238.9|8235.4|8231.6|121
1708308900000|2024-02-19 02:15:00|8238.1|8234.3|8238.7|8235.9|8238.7|8235.9|8235.1|8232.3|15
1708309200000|2024-02-19 02:20:00|8238.4|8235.6|8243.4|8240.6|8244|8240.6|8238|8234.9|80
1708309500000|2024-02-19 02:25:00|8244|8240.2|8240|8237.2|8244|8240.9|8238.4|8235.2|83
1708309800000|2024-02-19 02:30:00|8239.7|8236.9|8238.3|8234.5|8241.7|8238.5|8235.3|8231.9|216
1708310100000|2024-02-19 02:35:00|8237.7|8234.9|8236.3|8232.5|8238.7|8235.2|8234.3|8230.9|74
1708310400000|2024-02-19 02:40:00|8236.7|8232.9|8239.7|8236.9|8240.3|8236.9|8235.7|8232.5|157
1708310700000|2024-02-19 02:45:00|8239.3|8236.5|8239|8235.2|8241.7|8238.5|8235.3|8232.2|76
1708311000000|2024-02-19 02:50:00|8238.3|8235.5|8238.9|8235.1|8240.3|8237.2|8235.3|8232.1|75
1708311300000|2024-02-19 02:55:00|8237.3|8234.5|8238.2|8235.4|8239.9|8236.5|8237.3|8233.8|144
1708311600000|2024-02-19 03:00:00|8238.6|8235.8|8246.6|8242.8|8246.6|8243.4|8238.6|8235.8|136
1708311900000|2024-02-19 03:05:00|8246.2|8242.4|8242.6|8239.8|8246.2|8242.8|8241.2|8238.4|52
1708312200000|2024-02-19 03:10:00|8242.2|8239.4|8246.6|8243.8|8247.2|8244.1|8241.2|8238.3|169
1708312500000|2024-02-19 03:15:00|8246.2|8243.4|8246.2|8243.4|8248.5|8245.1|8244.9|8242.1|162
1708312800000|2024-02-19 03:20:00|8247.2|8244.4|8247.2|8244.4|8250.6|8247.8|8246.6|8243.4|128
1708313100000|2024-02-19 03:25:00|8246.5|8243.7|8241.5|8238.7|8248.5|8245.4|8241.2|8237.7|109
1708313400000|2024-02-19 03:30:00|8241.2|8238.4|8238.8|8236|8241.2|8238.4|8237|8233.2|95
1708313700000|2024-02-19 03:35:00|8239.2|8236.4|8241.2|8238.4|8242.5|8239|8238.8|8235.4|91
1708314000000|2024-02-19 03:40:00|8241.5|8237.7|8240.5|8237.7|8242.2|8238.7|8239.8|8236.7|8
1708314300000|2024-02-19 03:45:00|8241.2|8237.4|8239.2|8236.4|8241.5|8238|8238.2|8235.4|38
1708314600000|2024-02-19 03:50:00|8240.2|8236.7|8239.5|8236.7|8240.5|8237.4|8239.2|8236.4|3
1708314900000|2024-02-19 03:55:00|8239.8|8237|8239.1|8236.3|8240.5|8237.3|8239.1|8235.8|11
1708315200000|2024-02-19 04:00:00|8240.1|8237.3|8240.1|8237.3|8241.1|8237.8|8239.5|8236.3|45
1708315500000|2024-02-19 04:05:00|8239.5|8236.3|8240.1|8237.3|8240.8|8237.7|8239.1|8236.3|17
1708315800000|2024-02-19 04:10:00|8239.1|8236.3|8239.1|8235.3|8239.6|8236.3|8238.1|8235.3|26
1708316100000|2024-02-19 04:15:00|8238.5|8235.7|8238.5|8235.7|8239.5|8236.3|8238.1|8235.3|14
1708316400000|2024-02-19 04:20:00|8238.1|8235.3|8238.4|8235.6|8239.8|8237|8238.1|8235.3|99
1708316700000|2024-02-19 04:25:00|8238.1|8235.3|8238.4|8235.6|8238.4|8235.6|8237.6|8234.3|18
1708317000000|2024-02-19 04:30:00|8238.1|8235.3|8238.1|8235.3|8239.1|8235.8|8238.1|8235.3|16
1708317300000|2024-02-19 04:35:00|8238.4|8235.6|8236.8|8234|8238.7|8235.6|8236.4|8233.3|108
1708317600000|2024-02-19 04:40:00|8236.4|8233.6|8237.1|8234.3|8238.1|8234.6|8236.1|8232.9|9
1708317900000|2024-02-19 04:45:00|8236.7|8233.9|8236.4|8233.6|8237.4|8234.6|8235.4|8232.3|11
1708318200000|2024-02-19 04:50:00|8236.1|8233.3|8236|8232.2|8236.4|8233.6|8233.4|8230.3|18
1708318500000|2024-02-19 04:55:00|8236.4|8232.6|8235|8232.2|8236.4|8232.9|8234.4|8231.2|5
1708318800000|2024-02-19 05:00:00|8235.4|8231.2|8236|8232.2|8236.7|8233.6|8235|8231.2|14
1708319100000|2024-02-19 05:05:00|8235.4|8232.6|8235.7|8232.9|8237|8234.2|8235.4|8232.2|116
1708319400000|2024-02-19 05:10:00|8236|8233.2|8235.7|8231.9|8236.5|8233.2|8235|8231.9|4
1708319700000|2024-02-19 05:15:00|8236|8232.2|8235|8232.2|8236|8233.2|8234.4|8231.2|12
1708320000000|2024-02-19 05:20:00|8234.3|8231.2|8235|8232.2|8235|8232.2|8234|8231.2|5
1708320600000|2024-02-19 05:30:00|8234.6|8231.8|8235|8232.2|8235.3|8232.2|8231.3|8228.2|157
1708320900000|2024-02-19 05:35:00|8235.3|8232.5|8232.6|8229.8|8235.6|8232.8|8231.3|8227.8|121
1708321200000|2024-02-19 05:40:00|8233|8229.2|8235.3|8232.5|8236.3|8232.8|8232|8228.8|134
1708321500000|2024-02-19 05:45:00|8234.9|8232.1|8232.9|8230.1|8235|8232.1|8231.9|8228.8|51
1708321800000|2024-02-19 05:50:00|8233.2|8229.4|8231.9|8229.1|8235.2|8232.1|8230.9|8227.7|68
1708322100000|2024-02-19 05:55:00|8232.2|8228.4|8231.9|8229.1|8233.9|8230.4|8231.9|8228.1|23
1708322400000|2024-02-19 06:00:00|8232.5|8228.7|8233.9|8231.1|8234.9|8232.1|8230.9|8227.7|152
1708322700000|2024-02-19 06:05:00|8234.5|8230.7|8235.5|8231.7|8236.5|8233.7|8233.9|8230.7|89
1708323000000|2024-02-19 06:10:00|8235.2|8232.4|8237.8|8235|8238.2|8235|8235.2|8232|60
1708323300000|2024-02-19 06:15:00|8237.5|8234.7|8237.5|8233.7|8237.8|8234.7|8233.5|8229.7|128
1708323600000|2024-02-19 06:20:00|8236.8|8234|8235.8|8232|8237.8|8234.4|8233.5|8230|43
1708323900000|2024-02-19 06:25:00|8235.5|8231.7|8236.8|8234|8237.8|8234.7|8234.5|8231|37
1708324200000|2024-02-19 06:30:00|8237.5|8233.7|8235.2|8231.4|8237.8|8234.7|8231.5|8228.4|141
1708324500000|2024-02-19 06:35:00|8234.8|8231|8234.8|8232|8237.2|8234|8234.2|8230.4|57
1708324800000|2024-02-19 06:40:00|8235.1|8232.3|8228.2|8225.4|8236.2|8233.4|8228.2|8225.4|228
1708325100000|2024-02-19 06:45:00|8228.8|8225|8228.5|8224.7|8230.2|8227|8225.5|8222.7|775
1708325400000|2024-02-19 06:50:00|8227.8|8225|8227.5|8224.7|8229.5|8226|8225.5|8222.3|209
1708325700000|2024-02-19 06:55:00|8227.1|8224.3|8227.1|8223.3|8230.8|8227.6|8226.5|8223.3|540
1708326000000|2024-02-19 07:00:00|8227.4|8223.6|8231.8|8228|8233.8|8230.6|8226.8|8223.6|224
1708326300000|2024-02-19 07:05:00|8231.1|8228.3|8240.1|8236.3|8240.7|8237.3|8229.4|8225.6|306
1708326600000|2024-02-19 07:10:00|8239.7|8235.9|8238.4|8235.6|8242.7|8239.9|8238.4|8234.6|356
1708326900000|2024-02-19 07:15:00|8238.7|8234.9|8240.4|8237.6|8241.1|8237.6|8237.4|8233.9|43
1708327200000|2024-02-19 07:20:00|8240.7|8237.9|8240.4|8237.6|8242.7|8239.6|8240.4|8236.9|86
1708327500000|2024-02-19 07:25:00|8241.7|8238.9|8241.1|8238.3|8242.4|8238.9|8240.4|8237.6|50
1708327800000|2024-02-19 07:30:00|8240.7|8237.9|8237.4|8234.6|8242.4|8238.9|8237.4|8234.6|477
1708328100000|2024-02-19 07:35:00|8238.8|8236|8239.4|8236.6|8239.4|8236.6|8235.4|8232.6|206
1708328400000|2024-02-19 07:40:00|8239.8|8236|8242.4|8238.6|8243.4|8240.3|8239.1|8235.6|155
1708328700000|2024-02-19 07:45:00|8241.4|8238.2|8243.4|8239.6|8246|8243.2|8241.4|8238.2|319
1708329000000|2024-02-19 07:50:00|8243|8240.2|8242.7|8239.9|8244.4|8241.2|8240.4|8237.6|223
1708329300000|2024-02-19 07:55:00|8243.1|8239.3|8241.4|8238.6|8244.4|8241.6|8238.7|8235.6|928
1708329600000|2024-02-19 08:00:00|8241.7|8237.9|8241.7|8237.9|8243.1|8239.9|8234.1|8230.9|1031
1708329900000|2024-02-19 08:05:00|8241.1|8238.3|8235.4|8232.6|8242.4|8239.3|8234.4|8231.6|393
1708330200000|2024-02-19 08:10:00|8234.4|8231.6|8232.4|8229.6|8236.8|8233.5|8230.1|8227|1638
1708330500000|2024-02-19 08:15:00|8232.8|8229|8233.4|8229.6|8236.4|8233.3|8231.8|8228.6|562
1708330800000|2024-02-19 08:20:00|8233.1|8230.3|8227.4|8224.6|8235.8|8232.6|8227.1|8224.3|763
1708331100000|2024-02-19 08:25:00|8227.8|8225|8235.1|8231.3|8244.4|8241.2|8227.8|8225|7946
1708331400000|2024-02-19 08:30:00|8234.7|8231.9|8223.4|8220.6|8237.7|8234.6|8223.4|8220.6|4812
1708331700000|2024-02-19 08:35:00|8223.1|8220.3|8223.8|8221|8226.8|8224|8220.8|8218|1382
1708332000000|2024-02-19 08:40:00|8223.4|8220.6|8217.7|8214.9|8225.8|8223|8217.7|8214.9|1714
1708332300000|2024-02-19 08:45:00|8217.4|8214.6|8219.7|8216.9|8221.9|8218.9|8217|8214.2|661
1708332600000|2024-02-19 08:50:00|8219.4|8216.6|8219.4|8216.6|8222.7|8219.9|8214.4|8211.6|915
1708332900000|2024-02-19 08:55:00|8219.7|8216.9|8217.4|8214.6|8219.7|8216.9|8212.7|8209.9|670
1708333200000|2024-02-19 09:00:00|8218.4|8215.6|8217.7|8214.9|8221.7|8218.9|8216|8212.6|665
1708333500000|2024-02-19 09:05:00|8216.7|8212.9|8211.4|8208.6|8219.1|8215.9|8208.7|8205.6|766
1708333800000|2024-02-19 09:10:00|8211.7|8207.9|8211.4|8208.6|8214.7|8211.9|8209.2|8205.9|1736
1708334100000|2024-02-19 09:15:00|8212.4|8209.6|8213|8210.2|8214.4|8211.6|8210.4|8207.2|505
1708334400000|2024-02-19 09:20:00|8213.4|8210.6|8208.7|8205.9|8214|8210.9|8208.4|8205.6|647
1708334700000|2024-02-19 09:25:00|8209|8206.2|8212.7|8209.9|8216.3|8213.5|8208|8204.9|1969
1708335000000|2024-02-19 09:30:00|8213|8210.2|8217.7|8214.9|8217.7|8214.9|8213|8210.2|556
1708335300000|2024-02-19 09:35:00|8218.3|8214.5|8223.6|8220.8|8226.6|8223.2|8216.3|8213.4|1497
1708335600000|2024-02-19 09:40:00|8224|8220.2|8232.6|8229.8|8234.4|8231.1|8222.6|8219.4|689
1708335900000|2024-02-19 09:45:00|8232.9|8230.1|8229.9|8227.1|8232.9|8230.1|8225.6|8222.8|554
1708336200000|2024-02-19 09:50:00|8230.3|8226.5|8228.6|8224.8|8231.6|8228.8|8227.3|8224.5|604
1708336500000|2024-02-19 09:55:00|8228.3|8224.5|8231.3|8227.5|8232.9|8230.1|8226.9|8223.5|408
1708336800000|2024-02-19 10:00:00|8230.6|8227.8|8224.3|8221.5|8232.3|8228.8|8212.6|8209.2|1209
1708337100000|2024-02-19 10:05:00|8223.3|8220.5|8222.3|8219.5|8226.7|8223.5|8222|8218.5|405
1708337400000|2024-02-19 10:10:00|8222|8218.5|8222.3|8219.5|8225.3|8222.2|8221|8217.5|395
1708337700000|2024-02-19 10:15:00|8222|8219.2|8220.9|8218.1|8225.3|8222.1|8220.3|8217.1|844
1708338000000|2024-02-19 10:20:00|8221.3|8218.5|8217.9|8215.1|8223.3|8220.5|8215.3|8212.1|533
1708338300000|2024-02-19 10:25:00|8218.3|8215.5|8219.3|8216.5|8220.3|8217.5|8216.6|8213.5|529
1708338600000|2024-02-19 10:30:00|8220.3|8216.1|8218.9|8216.1|8223.3|8220.5|8218.9|8215.5|730
1708338900000|2024-02-19 10:35:00|8219.3|8215.5|8220.3|8216.5|8221.3|8218.5|8216.3|8213.5|432
1708339200000|2024-02-19 10:40:00|8219.3|8216.1|8233.2|8230.4|8233.8|8230.4|8218.9|8215.8|1409
1708339500000|2024-02-19 10:45:00|8233.5|8230.7|8225.5|8222.7|8234.2|8231|8224.5|8221.7|1758
1708339800000|2024-02-19 10:50:00|8224.5|8221.7|8228.5|8224.7|8229.5|8226.7|8223.5|8220.7|180
1708340100000|2024-02-19 10:55:00|8228.2|8225.4|8231.5|8228.7|8233.5|8230|8228.2|8225.4|179
1708340400000|2024-02-19 11:00:00|8231.9|8229.1|8231.2|8228.4|8234.8|8232|8230.8|8227.7|123
1708340700000|2024-02-19 11:05:00|8230.5|8227.4|8235.4|8232.6|8238.3|8234.7|8230.2|8227.4|1413
1708341000000|2024-02-19 11:10:00|8234.8|8232|8229.4|8225.6|8234.8|8232|8228.8|8225.6|212
1708341300000|2024-02-19 11:15:00|8230.1|8226.6|8242.4|8239.6|8243.4|8240|8229.4|8226.3|851
1708341600000|2024-02-19 11:20:00|8242.7|8239.9|8244.4|8241.6|8247.4|8244.3|8242.4|8239.6|423
1708341900000|2024-02-19 11:25:00|8245.1|8241.3|8247.1|8244.3|8249.4|8246|8244.1|8240.6|352
1708342200000|2024-02-19 11:30:00|8247.4|8243.6|8249.8|8246|8250.8|8247.6|8246.4|8243.3|207
1708342500000|2024-02-19 11:35:00|8248.8|8245.3|8258|8255.2|8259|8255.9|8247.8|8245|1579
1708342800000|2024-02-19 11:40:00|8257.7|8254.9|8269|8265.2|8269|8266.2|8256|8252.9|1522
1708343100000|2024-02-19 11:45:00|8268.6|8265.8|8266.6|8262.8|8268.7|8265.8|8263|8260.2|947
1708343400000|2024-02-19 11:50:00|8266.3|8263.5|8267.3|8264.5|8271.6|8268.8|8263.9|8260.8|528
1708343700000|2024-02-19 11:55:00|8267.6|8264.8|8272.2|8268.4|8272.6|8269.1|8265.6|8262.4|518
1708344000000|2024-02-19 12:00:00|8272.6|8268.8|8268.9|8266.1|8273.2|8270.4|8268.6|8265.4|452
1708344300000|2024-02-19 12:05:00|8269.2|8266.4|8273.5|8269.7|8275.9|8273.1|8269.2|8266.4|1692
1708344600000|2024-02-19 12:10:00|8272.9|8270.1|8273.5|8270.7|8275.2|8271.7|8268.5|8265.7|408
1708344900000|2024-02-19 12:15:00|8273.9|8271.1|8274.5|8271.7|8275.9|8272.7|8272.9|8269.7|236
1708345200000|2024-02-19 12:20:00|8274.9|8272.1|8274.8|8272|8279.5|8276.7|8274.1|8271.3|689
1708345500000|2024-02-19 12:25:00|8275.1|8271.3|8274.1|8271.3|8276.5|8273.3|8269.8|8267|927
1708345800000|2024-02-19 12:30:00|8274.5|8271.7|8277.1|8274.3|8277.5|8274.7|8273.1|8269.7|418
1708346100000|2024-02-19 12:35:00|8277.5|8273.7|8278.1|8275.3|8279.1|8276.3|8274.8|8271.7|1331
1708346400000|2024-02-19 12:40:00|8278.8|8275|8280.1|8277.3|8282.1|8278.9|8276.8|8273.9|301
1708346700000|2024-02-19 12:45:00|8280.7|8276.9|8285.7|8281.9|8285.7|8282.9|8279.1|8275.9|1967
1708347000000|2024-02-19 12:50:00|8285.3|8281.5|8284|8281.2|8290.7|8287.9|8284|8280.6|709
1708347300000|2024-02-19 12:55:00|8284.4|8281.6|8290|8287.2|8291.4|8288.2|8284|8281.2|337
1708347600000|2024-02-19 13:00:00|8289.4|8286.6|8272.1|8269.3|8289.4|8286.6|8271.7|8268.9|1062
1708347900000|2024-02-19 13:05:00|8272.4|8269.6|8275.1|8272.3|8275.7|8272.9|8268.1|8265.3|705
1708348200000|2024-02-19 13:10:00|8275.3|8272.5|8271|8268.2|8276.1|8273.3|8270.4|8267.3|410
1708348500000|2024-02-19 13:15:00|8271.4|8268.6|8272.4|8269.6|8274.4|8271.2|8268.7|8265.6|467
1708348800000|2024-02-19 13:20:00|8272.7|8269.9|8272.3|8269.5|8275.4|8271.9|8270.4|8267.6|1114
1708349100000|2024-02-19 13:25:00|8272.7|8269.9|8277.7|8273.9|8281.7|8278.5|8271|8267.9|465
1708349400000|2024-02-19 13:30:00|8277.3|8274.5|8281|8278.2|8285.7|8282.9|8277.3|8274.5|432
1708349700000|2024-02-19 13:35:00|8281.3|8278.5|8278.6|8275.8|8281.7|8278.5|8277|8274.2|258
1708350000000|2024-02-19 13:40:00|8278|8275.2|8283|8280.2|8283.6|8280.8|8278|8274.8|322
1708350300000|2024-02-19 13:45:00|8283.6|8279.8|8279|8276.2|8285.6|8282.5|8279|8275.8|347
1708350600000|2024-02-19 13:50:00|8280|8275.5|8281.3|8278.5|8282.6|8279.2|8273.6|8270.8|674
1708350900000|2024-02-19 13:55:00|8281.6|8278.8|8276.3|8272.5|8281.6|8278.8|8275.3|8272.1|354
1708351200000|2024-02-19 14:00:00|8275.6|8272.8|8270.6|8266.8|8277.6|8274.8|8261|8257.8|1213
1708351500000|2024-02-19 14:05:00|8270|8267.2|8274.9|8272.1|8275.3|8272.5|8262.7|8259.9|1276
1708351800000|2024-02-19 14:10:00|8275.3|8271.5|8283.6|8280.8|8287.9|8285.1|8271.3|8268.1|803
1708352100000|2024-02-19 14:15:00|8283.2|8280.4|8288.2|8285.4|8288.6|8285.4|8277.2|8274.4|1111
1708352400000|2024-02-19 14:20:00|8287.2|8284.4|8288.9|8286.1|8297.2|8294.4|8286.2|8282.8|904
1708352700000|2024-02-19 14:25:00|8289.6|8285.8|8285.9|8283.1|8290.6|8287.1|8283.9|8280.6|429
1708353000000|2024-02-19 14:30:00|8285.6|8282.8|8283.9|8281.1|8285.9|8282.8|8274.9|8272.1|1045
1708353300000|2024-02-19 14:35:00|8283.5|8280.7|8285.5|8281.7|8288.5|8285.7|8280.4|8277.1|825
1708353600000|2024-02-19 14:40:00|8284.5|8281.4|8282.9|8280.1|8288.5|8285.7|8281.9|8279.1|465
1708353900000|2024-02-19 14:45:00|8283.9|8280.7|8278.2|8275.4|8285.9|8283.1|8277.2|8274.4|471
1708354200000|2024-02-19 14:50:00|8277.9|8275.1|8280.6|8277.8|8283.2|8280.4|8276.2|8273.4|672
1708354500000|2024-02-19 14:55:00|8279.9|8277.1|8282.2|8279.4|8285.2|8281.6|8278.2|8275.4|688
1708354800000|2024-02-19 15:00:00|8282.6|8279.8|8293.1|8290.3|8296.5|8293.7|8282.6|8279.8|2516
1708355100000|2024-02-19 15:05:00|8294.1|8291.3|8299.1|8296.3|8303.1|8300.3|8292.1|8288.8|1341
1708355400000|2024-02-19 15:10:00|8298.4|8295.6|8303.4|8299.6|8303.4|8300.2|8293.1|8290.3|1514
1708355700000|2024-02-19 15:15:00|8303|8299.2|8301.7|8298.9|8304.4|8301.6|8298.8|8295.6|694
1708356000000|2024-02-19 15:20:00|8301.4|8298.6|8298.7|8294.9|8301.7|8298.9|8296.1|8293.3|760
1708356300000|2024-02-19 15:25:00|8298.4|8295.6|8295.7|8292.9|8300.7|8297.6|8295.1|8292.3|222
1708356600000|2024-02-19 15:30:00|8295.4|8292.6|8298.4|8295.6|8301.7|8298.9|8292.1|8288.9|1127
1708356900000|2024-02-19 15:35:00|8299|8295.2|8300.6|8297.8|8303.6|8300.8|8298.4|8295.2|595
1708357200000|2024-02-19 15:40:00|8301|8298.2|8301.6|8298.8|8302|8299.2|8297.4|8294.2|862
1708357500000|2024-02-19 15:45:00|8301.3|8298.5|8300.6|8297.8|8303.6|8300.8|8299.6|8296.5|813
1708357800000|2024-02-19 15:50:00|8300.9|8298.1|8301.9|8299.1|8303.6|8300.3|8298.6|8295.5|1999
1708358100000|2024-02-19 15:55:00|8302.5|8299.7|8299.9|8297.1|8302.9|8300.1|8298.5|8295.1|669
1708358400000|2024-02-19 16:00:00|8300.5|8297.7|8299.5|8296.7|8303.2|8300.4|8297.9|8294.7|1999
1708358700000|2024-02-19 16:05:00|8300.5|8297.4|8299.4|8296.6|8301.2|8298.4|8297.2|8293.7|1005
1708359000000|2024-02-19 16:10:00|8300.2|8297.4|8297.8|8295|8301.2|8298.4|8294.5|8291.7|1272
1708359300000|2024-02-19 16:15:00|8297.4|8294.6|8295.1|8292.3|8299.8|8296.6|8295.1|8292|382
1708359600000|2024-02-19 16:20:00|8294.8|8292|8294.8|8291|8297.5|8294.3|8293.4|8290.3|1133
1708359900000|2024-02-19 16:25:00|8293.8|8290.6|8288.3|8284.5|8300.3|8296.5|8287.3|8284.5|5380
1708360200000|2024-02-19 16:30:00|8287.9|8285.5|8282.9|8280.1|8295|8291.8|8280.5|8277.7|4815
1708360500000|2024-02-19 16:35:00|8282.5|8279.7|8286.3|8282.5|8286.7|8283.9|8276.7|8273.5|1413
1708360800000|2024-02-19 16:40:00|8286|8283.2|8283.7|8279.9|8290.6|8287.4|8282.7|8279.9|969
1708361100000|2024-02-19 16:45:00|8283.3|8280.5|8284.7|8281.9|8285.7|8282.9|8279.7|8276.9|729
1708361400000|2024-02-19 16:50:00|8284.9|8282.1|8280.4|8276.6|8285.7|8282.9|8279.6|8276.2|515
1708361700000|2024-02-19 16:55:00|8280|8276.2|8283.6|8280.8|8283.6|8280.8|8278|8275.2|1088
1708362000000|2024-02-19 17:00:00|8284.3|8280.5|8284.9|8282.1|8286.3|8283.1|8281.6|8278.5|406
1708362300000|2024-02-19 17:05:00|8285.3|8281.5|8284.3|8281.5|8286.4|8283.1|8282.6|8279.5|226
1708362600000|2024-02-19 17:10:00|8283.9|8281.1|8281.9|8279.1|8285.3|8282.1|8280.9|8278.1|534
1708362900000|2024-02-19 17:15:00|8282.9|8280.1|8285.2|8282.4|8286.4|8283.1|8281.9|8279.1|246
1708363200000|2024-02-19 17:20:00|8284.9|8282.1|8285.2|8281.4|8286.2|8283.1|8283.2|8280.1|387
1708363500000|2024-02-19 17:25:00|8284.9|8282.1|8290.5|8286.7|8290.5|8287.3|8284.2|8281.4|707
1708363800000|2024-02-19 17:30:00|8289.9|8287.1|8292.5|8288.7|8292.9|8290.1|8289.9|8286.7|428
1708364100000|2024-02-19 17:35:00|8291.9|8289.1|8297.1|8294.3|8297.1|8294.3|8290.1|8287.3|476
1708364400000|2024-02-19 17:40:00|8296.1|8293.3|8299.8|8297|8300.5|8297.7|8296.1|8293.3|683
1708364700000|2024-02-19 17:45:00|8299.5|8296.7|8295.5|8292.7|8300.8|8298|8294.5|8291.4|953
1708365000000|2024-02-19 17:50:00|8296.5|8293.7|8294.2|8291.4|8296.5|8293.7|8291|8287.8|1404
1708365300000|2024-02-19 17:55:00|8293.6|8290.4|8294.9|8292.1|8298.5|8295.7|8292.6|8289.4|1788
1708365600000|2024-02-19 18:00:00|8295.2|8292.4|8287.6|8283.8|8296.2|8292.7|8286.2|8282.4|446
1708365900000|2024-02-19 18:05:00|8287.2|8284.4|8289.6|8286.8|8290.6|8286.8|8287.2|8284.4|185
1708366200000|2024-02-19 18:10:00|8289.2|8286.4|8286.9|8283.1|8289.6|8286.4|8285.9|8282.4|206
1708366500000|2024-02-19 18:15:00|8287.3|8284.1|8287.9|8284.1|8289.3|8286.1|8285.9|8283.1|240
1708366800000|2024-02-19 18:20:00|8287.6|8284.8|8283.3|8280.5|8288.3|8285.1|8282.9|8280.1|134
1708367100000|2024-02-19 18:25:00|8282.9|8280.1|8284.2|8280.4|8285.6|8282.5|8282.9|8279.7|140
1708367400000|2024-02-19 18:30:00|8282.9|8280.1|8280.9|8278.1|8283.9|8280.4|8280.2|8277.1|293
1708367700000|2024-02-19 18:35:00|8281.2|8277.4|8282.2|8279.4|8282.2|8279.4|8279.9|8277.1|84
1708368000000|2024-02-19 18:40:00|8282.9|8279.1|8283.9|8280.1|8285.2|8282.1|8281.9|8279.1|123
1708368300000|2024-02-19 18:45:00|8282.9|8281.1|8282.9|8280.1|8284.2|8281.1|8281.5|8278.7|95
1708368600000|2024-02-19 18:50:00|8283.5|8279.7|8284.2|8280.4|8284.8|8281.4|8282.8|8279.7|282
1708368900000|2024-02-19 18:55:00|8283.8|8280|8277.5|8274.7|8284.2|8281|8277.5|8274.7|273
1708369200000|2024-02-19 19:00:00|8277.9|8275.1|8273.3|8270.5|8278.9|8275.5|8273.3|8270.1|419
1708369500000|2024-02-19 19:05:00|8273.6|8269.8|8273.9|8271.1|8275.3|8271.8|8269.9|8267.1|124
1708369800000|2024-02-19 19:10:00|8274.2|8270.4|8271.6|8268.8|8274.2|8270.4|8271.6|8268.8|90
1708370100000|2024-02-19 19:15:00|8272|8269.2|8273.6|8269.8|8274.9|8271.8|8272|8268.8|75
1708370400000|2024-02-19 19:20:00|8272.9|8270.1|8275.9|8273.1|8281.6|8277.8|8272.9|8270.1|324
1708370700000|2024-02-19 19:25:00|8275.6|8272.8|8275.9|8272.1|8276.9|8273.8|8275.2|8271.8|268
1708371000000|2024-02-19 19:30:00|8275.6|8272.8|8274.6|8271.8|8276.6|8273.8|8274.6|8271.4|73
1708371300000|2024-02-19 19:35:00|8274.2|8271.4|8273.5|8270.7|8275.3|8271.8|8273.5|8270.7|30
1708371600000|2024-02-19 19:40:00|8273.9|8270.1|8276.2|8272.4|8278.2|8274.4|8273.9|8270.1|30
1708371900000|2024-02-19 19:45:00|8275.5|8272.7|8276.2|8272.4|8276.2|8272.7|8274.9|8271.4|24
1708372200000|2024-02-19 19:50:00|8275.5|8272.7|8276.2|8272.4|8276.2|8272.7|8275.2|8271.7|18
1708372500000|2024-02-19 19:55:00|||||||||8
1708372800000|2024-02-19 20:00:00|8275.5|8272.7|8276.1|8272.3|8276.5|8273.3|8275.2|8272.3|23
1708373100000|2024-02-19 20:05:00|8276.4|8273.6|8275.4|8271.6|8276.8|8273.6|8274.4|8271.3|86
1708373400000|2024-02-19 20:10:00|8275.6|8271.8|8276.4|8272.6|8276.4|8272.6|8275.4|8271.6|4
1708373700000|2024-02-19 20:15:00|8275.8|8273|8275.4|8271.6|8276.4|8273|8275.4|8271.6|25
1708374000000|2024-02-19 20:20:00|8275.7|8271.9|8275.7|8271.9|8275.7|8271.9|8275.4|8271.6|32
1708374300000|2024-02-19 20:25:00|8275.4|8271.6|8275.4|8271.6|8275.4|8271.6|8275.4|8271.6|4
1708374600000|2024-02-19 20:30:00|8275.7|8271.9|8275.7|8271.9|8275.7|8272.9|8275|8271.6|61
1708374900000|2024-02-19 20:35:00|8276.1|8272.3|8275.7|8272.9|8276.1|8272.9|8275.4|8271.9|39
1708375200000|2024-02-19 20:40:00|8275.1|8272.3|8275.7|8272.9|8276.1|8272.9|8275.1|8271.9|25
1708375500000|2024-02-19 20:45:00|8276.3|8272.5|8275.3|8271.5|8276.3|8272.5|8274.7|8270.9|12
1708375800000|2024-02-19 20:50:00|8274.7|8271.9|8274.7|8271.9|8275.3|8271.9|8274.7|8271.5|20
1708376100000|2024-02-19 20:55:00|8275|8272.2|8279.7|8276.9|8283.3|8276.9|8275|8272.2|155
1708376400000|2024-02-19 21:00:00|8279.3|8276.5|8278.7|8275.9|8279.7|8276.9|8278.7|8275.5|43
1708376700000|2024-02-19 21:05:00|8279|8275.2|8278.7|8275.9|8279|8275.9|8278.7|8274.9|4
1708377000000|2024-02-19 21:10:00|8277.7|8274.9|8276.7|8273.9|8278|8274.9|8276.7|8273.9|11
1708377300000|2024-02-19 21:15:00|8276.6|8273.8|8276.6|8273.8|8277|8274.2|8276.6|8273.8|3
1708377600000|2024-02-19 21:20:00|8277|8272.8|8278.6|8275.8|8279|8275.8|8277|8272.8|56
1708377900000|2024-02-19 21:25:00|8279|8275.2|8279.3|8275.5|8279.6|8276.2|8278.6|8275.2|2
1708378200000|2024-02-19 21:30:00|8279.1|8275.3|8280.3|8276.5|8280.3|8276.5|8279.1|8275.3|1
1708378500000|2024-02-19 21:35:00|8280.2|8276.4|8282.2|8278.4|8282.2|8278.4|8280.2|8276.4|8
1708379100000|2024-02-19 21:45:00|8281.9|8278.1|8281.6|8277.8|8281.9|8278.1|8281.6|8277.8|16
1708379400000|2024-02-19 21:50:00|8281.9|8278.1|8281.6|8277.8|8282.1|8278.3|8279.9|8277.1|25
1708379700000|2024-02-19 21:55:00|8281.9|8278.1|8281.9|8278.1|8282.9|8279.1|8281.9|8278.1|6
1708380000000|2024-02-19 22:00:00|8281.7|8277.9|8288.9|8281.1|8292.3|8285.3|8281.5|8274.4|15
1708380300000|2024-02-19 22:05:00|8288.6|8280.8|8288.4|8284.6|8290.9|8285.6|8282.1|8276.4|1
1708381200000|2024-02-19 22:20:00|8287.6|8283.8|8285.9|8282.1|8287.6|8283.8|8285|8281.2|2
1708381800000|2024-02-19 22:30:00|8284.9|8281.9|8285.9|8282.1|8285.9|8282.1|8284.9|8281.2|2
1708382100000|2024-02-19 22:35:00|8285.8|8282|8285.8|8282|8285.8|8282|8285.8|8282|0
1708382400000|2024-02-19 22:40:00|8288.8|8281|8287.3|8283.5|8288.8|8283.5|8283.9|8278.2|0
1708382700000|2024-02-19 22:45:00|8287.5|8283.7|8287.3|8283.5|8287.5|8283.7|8287.3|8283.5|0
1708383000000|2024-02-19 22:50:00|8289.5|8281.7|8283.8|8280|8289.8|8283|8280.5|8275.1|7
1708383300000|2024-02-19 22:55:00|8286.8|8279|8284.6|8276.8|8286.8|8281.2|8284|8276.2|1
1708390800000|2024-02-20 01:00:00|8272.7|8264.9|8279.1|8276.3|8279.1|8276.3|8268.2|8262.8|344
1708391100000|2024-02-20 01:05:00|8279.5|8276.7|8284.8|8282|8286.4|8283|8274.8|8271.3|126
1708391400000|2024-02-20 01:10:00|8285.1|8282.3|8285.1|8281.3|8288.8|8285.7|8283.5|8280.7|70
1708391700000|2024-02-20 01:15:00|8284.5|8281.7|8287.7|8284.9|8288.7|8285.3|8284.1|8280.7|72
1708392000000|2024-02-20 01:20:00|8288.4|8284.6|8291.4|8287.6|8296|8292.6|8287.7|8284.6|171
1708392300000|2024-02-20 01:25:00|8290.7|8287.9|8294.4|8291.6|8298.7|8295.6|8290.4|8286.9|124
1708392600000|2024-02-20 01:30:00|8295.1|8291.3|8288.1|8285.3|8295.1|8291.6|8288.1|8284.6|63
1708392900000|2024-02-20 01:35:00|8288.4|8285.6|8288.4|8285.6|8291.1|8287.6|8287.1|8283.3|33
1708393200000|2024-02-20 01:40:00|8289.1|8285.3|8288|8284.2|8290.1|8286.9|8286.1|8282.6|84
1708393500000|2024-02-20 01:45:00|8287.4|8284.6|8294.7|8291.9|8297.7|8294.2|8287.4|8284.2|62
1708393800000|2024-02-20 01:50:00|8294|8291.2|8295.4|8292.6|8298|8294.9|8294|8290.5|55
1708394100000|2024-02-20 01:55:00|8294.4|8291.6|8290.4|8287.6|8294.4|8291.6|8290.2|8286.6|72
1708394400000|2024-02-20 02:00:00|8291|8287.2|8287.4|8284.6|8291.7|8288.6|8287|8283.6|56
1708394700000|2024-02-20 02:05:00|8288|8284.2|8284.4|8280.6|8288|8284.7|8282.4|8279.6|44
1708395000000|2024-02-20 02:10:00|8284.7|8281.6|8287|8284.2|8287.4|8284.2|8283|8279.6|33
1708395300000|2024-02-20 02:15:00|8286.6|8283.8|8288.6|8284.8|8288.6|8285.2|8286.6|8283.2|37
1708395600000|2024-02-20 02:20:00|8288.3|8285.5|8286.6|8283.8|8288.8|8285.5|8286|8282.4|2
1708395900000|2024-02-20 02:25:00|8287.6|8284.4|8285.2|8282.4|8288.6|8285.4|8283|8279.8|69
1708396200000|2024-02-20 02:30:00|8286|8283.2|8285.6|8282.8|8289.2|8285.8|8284|8281.2|95
1708396500000|2024-02-20 02:35:00|8285.9|8282.1|8287.6|8284.8|8289.6|8286.4|8285.6|8282.1|30
1708396800000|2024-02-20 02:40:00|8287.9|8284.1|8284.6|8280.8|8287.9|8284.4|8283.2|8279.8|44
1708397100000|2024-02-20 02:45:00|8284.2|8280.4|8283.9|8280.1|8284.6|8281.4|8282.9|8279.8|20
1708397400000|2024-02-20 02:50:00|8283.6|8279.8|8282.9|8280.1|8286.2|8282.8|8282.9|8279.7|26
1708397700000|2024-02-20 02:55:00|8283.5|8279.7|8284.9|8281.1|8284.9|8281.1|8282.9|8279.6|16
1708398000000|2024-02-20 03:00:00|8284.5|8281.7|8283.3|8280.5|8284.9|8282.1|8281.9|8279.1|84
1708398300000|2024-02-20 03:05:00|8282.9|8280.1|8289.8|8286|8290.2|8287.4|8282.9|8279.7|130
1708398600000|2024-02-20 03:10:00|8290.2|8286.4|8288.1|8285.3|8290.2|8287|8287.8|8284.3|25
1708398900000|2024-02-20 03:15:00|8287.8|8285|8289.5|8286.7|8291.1|8288.3|8287.8|8284.3|141
1708399200000|2024-02-20 03:20:00|8289.1|8285.7|8289.5|8285.7|8290.5|8287.3|8288.5|8285.3|31
1708399500000|2024-02-20 03:25:00|8289.1|8286.3|8288.8|8286|8289.8|8286.7|8287.8|8285|38
1708399800000|2024-02-20 03:30:00|8289.5|8285.7|8288.7|8285.9|8289.5|8286|8285.8|8283|217
1708400100000|2024-02-20 03:35:00|8289.1|8285.3|8287.1|8283.3|8289.1|8285.3|8286.6|8283.3|12
1708400400000|2024-02-20 03:40:00|8286.7|8283.9|8286.1|8283.3|8288.1|8284.3|8285.1|8282.3|18
1708400700000|2024-02-20 03:45:00|8286.8|8284|8287.1|8284.3|8288.4|8285.3|8286.7|8282.9|15
1708401000000|2024-02-20 03:50:00|8287.7|8283.9|8288.7|8284.9|8288.7|8285.3|8287.7|8283.9|9
1708401300000|2024-02-20 03:55:00|8288.1|8285.3|8288.7|8285.9|8288.7|8285.9|8287.1|8283.9|20
1708401600000|2024-02-20 04:00:00|8289.1|8286.3|8288.7|8285.9|8289.1|8286.3|8287|8283.9|32
1708401900000|2024-02-20 04:05:00|8289|8285.2|8287.7|8284.9|8289|8286.2|8287|8283.9|31
1708402200000|2024-02-20 04:10:00|8287.3|8284.5|8287.7|8284.9|8288|8284.9|8287|8283.6|14
1708402500000|2024-02-20 04:15:00|8288|8284.2|8288|8284.2|8288|8284.9|8287|8284.2|12
1708402800000|2024-02-20 04:20:00|8287|8283.8|8287|8284.2|8288|8284.2|8287|8283.8|1
1708403100000|2024-02-20 04:25:00|8288|8283.2|8287|8284.2|8288|8284.2|8287|8283.2|14
1708403400000|2024-02-20 04:30:00|8286|8283.2|8285.4|8282.6|8287.6|8284.8|8285.4|8282.3|117
1708403700000|2024-02-20 04:35:00|8285.3|8282.5|8285.7|8281.9|8286.7|8282.9|8284.7|8281.5|24
1708404000000|2024-02-20 04:40:00|8285.1|8282.3|8287.3|8284.5|8287.3|8284.5|8284.3|8280.9|18
1708404300000|2024-02-20 04:45:00|8287|8284.2|8287.3|8284.5|8287.3|8284.5|8287|8284.2|22
1708404600000|2024-02-20 04:50:00|8286.3|8282.5|8287.9|8285.1|8289.3|8286.2|8286|8282.5|36
1708404900000|2024-02-20 04:55:00|8288.3|8284.1|8287.9|8284.1|8288.3|8284.9|8286.9|8284.1|3
1708405200000|2024-02-20 05:00:00|8287.3|8284.5|8286.9|8284.1|8288.3|8285.1|8286.6|8283.8|38
1708405500000|2024-02-20 05:05:00|8287.3|8284.5|8284.9|8282.1|8287.9|8284.5|8284.9|8281.8|19
1708405800000|2024-02-20 05:10:00|8285.9|8283.1|8288.5|8285.7|8288.9|8285.7|8285.5|8282.1|52
1708406100000|2024-02-20 05:15:00|8288.9|8284.7|8287.5|8284.7|8288.9|8285.7|8287.5|8283.7|42
1708406400000|2024-02-20 05:20:00|8288.5|8285.7|8287.9|8284.1|8288.9|8286.1|8287.5|8284.1|22
1708406700000|2024-02-20 05:25:00|8287.5|8283.7|8287.9|8284.1|8287.9|8285.1|8286.9|8283.7|20
1708407000000|2024-02-20 05:30:00|8287.5|8284.7|8289.9|8287.1|8292.5|8289.7|8287.5|8284.7|74
1708407300000|2024-02-20 05:35:00|8290.5|8286.7|8287.9|8285.1|8290.9|8287.7|8286.9|8283.7|38
1708407600000|2024-02-20 05:40:00|8288.9|8285.7|8289.5|8285.7|8289.9|8286.1|8287.5|8284.7|18
1708407900000|2024-02-20 05:45:00|8290.5|8286.7|8290.2|8287.4|8293.5|8290.3|8289.8|8286.7|37
1708408200000|2024-02-20 05:50:00|8289.8|8287|8291.8|8288|8293.2|8290|8289.8|8287|62
1708408500000|2024-02-20 05:55:00|8291.5|8288.7|8295.7|8292.9|8296.1|8293.3|8291.5|8288.7|499
1708408800000|2024-02-20 06:00:00|8296.1|8293.3|8296.1|8292.3|8298.1|8294.8|8294.4|8290.9|104
1708409100000|2024-02-20 06:05:00|8295.1|8292.6|8295.1|8291.3|8296.1|8293.3|8293.1|8290.3|127
1708409400000|2024-02-20 06:10:00|8294.4|8291.6|8294.7|8291.9|8296.1|8293.3|8293.7|8290.3|105
1708409700000|2024-02-20 06:15:00|8295.1|8292.3|8296|8292.2|8297.4|8294.3|8294.7|8291.6|105
1708410000000|2024-02-20 06:20:00|8297|8294.2|8293|8290.2|8298|8294.9|8293|8289.9|78
1708410300000|2024-02-20 06:25:00|8292.7|8288.9|8288.4|8285.6|8293|8290.2|8286.8|8283.6|1018
1708410600000|2024-02-20 06:30:00|8288.8|8286|8285.8|8282|8290.4|8287|8284.8|8281.6|237
1708410900000|2024-02-20 06:35:00|8285.4|8282.6|8280.7|8277.9|8285.8|8282.6|8277.7|8274.9|353
1708411200000|2024-02-20 06:40:00|8280.1|8276.9|8287.4|8284.6|8288.4|8285.2|8279.7|8276.6|268
1708411500000|2024-02-20 06:45:00|8287.6|8284.8|8284.4|8281.6|8288.7|8285.6|8281.7|8278.6|311
1708411800000|2024-02-20 06:50:00|8285.4|8281.9|8283.7|8279.9|8287.7|8284.6|8282.3|8279.5|129
1708412100000|2024-02-20 06:55:00|8283.3|8280.5|8286|8283.2|8287|8284.2|8283.3|8279.9|121
1708412400000|2024-02-20 07:00:00|8286.3|8283.5|8288.7|8284.9|8289.7|8285.9|8283|8279.2|235
1708412700000|2024-02-20 07:05:00|8289|8285.2|8286.9|8284.1|8290|8286.8|8285.6|8282.8|196
1708413000000|2024-02-20 07:10:00|8286.6|8282.8|8289.9|8286.1|8289.9|8286.5|8285.3|8282.5|354
1708413300000|2024-02-20 07:15:00|8289.6|8285.8|8285.9|8283.1|8290.9|8287.8|8285.9|8283.1|97
1708413600000|2024-02-20 07:20:00|8285.6|8282.8|8287.9|8284.1|8289.9|8286.8|8285.6|8282.8|141
1708413900000|2024-02-20 07:25:00|8287.3|8284.5|8293.2|8289.4|8293.7|8290.7|8285.5|8282.1|189
1708414200000|2024-02-20 07:30:00|8293.5|8290.4|8293.9|8290.1|8295.2|8291.7|8290.2|8286.4|223
1708414500000|2024-02-20 07:35:00|8293.5|8289.7|8290.9|8288.1|8293.9|8291.1|8288.5|8284.7|181
1708414800000|2024-02-20 07:40:00|8291.5|8287.7|8299.8|8296|8300.1|8297.3|8290.9|8287.7|573
1708415100000|2024-02-20 07:45:00|8298.8|8295.6|8297.1|8293.3|8299.8|8296.6|8294.8|8291.3|623
1708415400000|2024-02-20 07:50:00|8296.8|8294|8296.5|8293.7|8297.1|8294.3|8293.5|8290.3|332
1708415700000|2024-02-20 07:55:00|8297.1|8293.3|8291.7|8287.9|8299.1|8296|8290.5|8287.3|372
1708416000000|2024-02-20 08:00:00|8291.1|8288.3|8300.4|8297.6|8302.7|8299.3|8290.7|8287.3|752
1708416300000|2024-02-20 08:05:00|8300.7|8297.9|8297.7|8294.9|8301.7|8298.9|8297.1|8293.9|761
1708416600000|2024-02-20 08:10:00|8298.1|8295.3|8287.4|8283.6|8298.1|8295.3|8285.1|8282.3|1820
1708416900000|2024-02-20 08:15:00|8287.1|8284.3|8286.1|8283.3|8291.1|8287.6|8282.8|8280|742
1708417200000|2024-02-20 08:20:00|8285.7|8282.3|8285.1|8282.3|8292.7|8289.9|8283.1|8279.6|1063
1708417500000|2024-02-20 08:25:00|8284.8|8282|8285.3|8282.5|8291.4|8288.6|8283.4|8280.3|3697
1708417800000|2024-02-20 08:30:00|8286.3|8283.5|8268.5|8265.7|8289.9|8286.1|8264.3|8261.1|5015
1708418100000|2024-02-20 08:35:00|8268.8|8266|8258.5|8255.7|8270.9|8267.7|8254.8|8252|2103
1708418400000|2024-02-20 08:40:00|8258.9|8255.1|8271.4|8267.6|8272.4|8269|8257.5|8254.3|1344
1708418700000|2024-02-20 08:45:00|8270.8|8268|8275.4|8271.6|8275.7|8272.9|8267.7|8264.6|347
1708419000000|2024-02-20 08:50:00|8275|8272.2|8267.4|8263.6|8278.7|8275.9|8264.7|8261.9|1116
1708419300000|2024-02-20 08:55:00|8266.7|8263.9|8269|8265.2|8271|8267.6|8265|8262.2|803
1708419600000|2024-02-20 09:00:00|8269.8|8266.2|8270|8267.2|8271.6|8268.5|8259.4|8256.6|1140
1708419900000|2024-02-20 09:05:00|8271|8267.5|8272|8268.2|8274.7|8271.5|8266.3|8263.2|289
1708420200000|2024-02-20 09:10:00|8271.3|8268.5|8266|8263.2|8272.6|8269.5|8264|8260.5|634
1708420500000|2024-02-20 09:15:00|8265.7|8262.9|8270.6|8267.8|8272.6|8269.4|8262.7|8259.5|856
1708420800000|2024-02-20 09:20:00|8270|8267.2|8268.6|8265.8|8272.6|8269.4|8265.6|8262.8|491
1708421100000|2024-02-20 09:25:00|8268.2|8265.4|8249.8|8247|8268.6|8265.4|8249.4|8246.4|2224
1708421400000|2024-02-20 09:30:00|8250.1|8247.3|8245.1|8242.3|8251.1|8248.3|8245.1|8241.7|2945
1708421700000|2024-02-20 09:35:00|8244.1|8241.3|8235.6|8232.8|8244.5|8241.7|8231|8227.5|5169
1708422000000|2024-02-20 09:40:00|8236.3|8233.5|8231.3|8228.5|8241|8237.8|8228.3|8225.2|755
1708422300000|2024-02-20 09:45:00|8231.1|8228.3|8230|8227.2|8233|8229.5|8226.3|8223.5|1130
1708422600000|2024-02-20 09:50:00|8230.3|8226.5|8218.7|8215.9|8231|8228.2|8217.7|8214.9|1650
1708422900000|2024-02-20 09:55:00|8219.7|8216.5|8222|8219.2|8224.8|8221.9|8216.3|8212.9|2544
1708423200000|2024-02-20 10:00:00|8221.7|8218.9|8226.3|8223.5|8230.7|8227.5|8221|8217.9|1263
1708423500000|2024-02-20 10:05:00|8226|8223.2|8233.3|8230.5|8237.3|8233.5|8225.7|8222.5|1156
1708423800000|2024-02-20 10:10:00|8233.7|8229.9|8229|8226.2|8239.9|8236.1|8224|8220.6|1568
1708424100000|2024-02-20 10:15:00|8229.4|8225.6|8233.3|8229.5|8235.6|8232.5|8226.8|8223.6|623
1708424400000|2024-02-20 10:20:00|8233.6|8229.8|8234.3|8231.5|8234.6|8231.8|8230.9|8228.1|642
1708424700000|2024-02-20 10:25:00|8234.9|8231.1|8233.2|8230.4|8236.5|8233.5|8230.6|8227.8|962
1708425000000|2024-02-20 10:30:00|8233.6|8229.8|8242.5|8238.7|8242.9|8239.7|8232.2|8228.8|1673
1708425300000|2024-02-20 10:35:00|8241.9|8239.1|8250.7|8247.9|8253.4|8250.2|8241.5|8238.7|927
1708425600000|2024-02-20 10:40:00|8251.1|8247.3|8251|8247.2|8254.4|8251.2|8248.6|8245.2|1066
1708425900000|2024-02-20 10:45:00|8250.6|8246.8|8244.5|8240.7|8251|8248.2|8243.1|8240.3|912
1708426200000|2024-02-20 10:50:00|8244.1|8240.3|8243.7|8240.9|8247.4|8243.6|8240.1|8236.7|520
1708426500000|2024-02-20 10:55:00|8243.3|8240.5|8241.7|8238.9|8244.7|8241.5|8240.3|8237.2|913
1708426800000|2024-02-20 11:00:00|8241.3|8238.5|8221.7|8217.9|8241.7|8238.5|8217.7|8214.5|2703
1708427100000|2024-02-20 11:05:00|8220.7|8218.3|8231.7|8227.9|8236.3|8233.5|8220.7|8217.9|720
1708427400000|2024-02-20 11:10:00|8231.4|8227.6|8229.7|8225.9|8231.4|8227.9|8225.3|8221.9|502
1708427700000|2024-02-20 11:15:00|8228.7|8226.3|8223.7|8220.9|8229.7|8226.5|8218.2|8214.9|426
1708428000000|2024-02-20 11:20:00|8224.7|8219.9|8228.7|8225.9|8230|8226.9|8224|8219.9|262
1708428300000|2024-02-20 11:25:00|8229.7|8226.2|8234.7|8230.9|8237.7|8234.9|8229|8225.9|459
1708428600000|2024-02-20 11:30:00|8235|8231.2|8239.6|8235.8|8240.3|8236.8|8230.4|8227.2|429
1708428900000|2024-02-20 11:35:00|8239|8236.2|8227.4|8224.6|8239.6|8236.5|8226.4|8223.2|1127
1708429200000|2024-02-20 11:40:00|8227.7|8224.9|8222.7|8219.9|8227.7|8224.9|8218.7|8215.9|2359
1708429500000|2024-02-20 11:45:00|8222.1|8219.3|8233.4|8229.6|8234.4|8230.9|8220.7|8217.6|523
1708429800000|2024-02-20 11:50:00|8232.7|8229.9|8233.9|8231.1|8237.2|8234.4|8226.4|8223.2|1347
1708430100000|2024-02-20 11:55:00|8234.2|8230.4|8231.9|8229.1|8234.6|8231.4|8230.2|8227.4|154
1708430400000|2024-02-20 12:00:00|8232.2|8229.4|8234.2|8230.4|8237.6|8234.8|8230.6|8227.4|421
1708430700000|2024-02-20 12:05:00|8233.6|8230.8|8229.6|8226.8|8236.2|8233|8228.1|8224.8|608
1708431000000|2024-02-20 12:10:00|8229.2|8226.4|8224.6|8221.8|8229.6|8226.4|8223.2|8219.8|365
1708431300000|2024-02-20 12:15:00|8225.6|8222.8|8233.2|8230.4|8234.2|8231.4|8222.6|8219.4|265
1708431600000|2024-02-20 12:20:00|8233.6|8229.8|8227.5|8223.7|8235.8|8232.8|8227.2|8223.7|384
1708431900000|2024-02-20 12:25:00|8227.2|8224.4|8226.2|8223.4|8229.5|8226.4|8220.5|8217.4|700
1708432200000|2024-02-20 12:30:00|8226.5|8223.7|8208.8|8206|8229.5|8226.4|8201.2|8198.4|2213
1708432500000|2024-02-20 12:35:00|8209.2|8206.4|8209.1|8206.3|8216.2|8213.4|8206.1|8202.7|579
1708432800000|2024-02-20 12:40:00|8207.5|8205.3|8206.1|8203.3|8211.1|8207.7|8205.1|8202.3|787
1708433100000|2024-02-20 12:45:00|8206.5|8203.7|8215.1|8212.3|8221.4|8218.2|8205.5|8202.3|1004
1708433400000|2024-02-20 12:50:00|8215.5|8211.7|8215.1|8212.3|8219.8|8216.3|8212.5|8209.3|399
1708433700000|2024-02-20 12:55:00|8214.5|8211.3|8223.1|8220.3|8224.4|8221.2|8213.7|8210.3|744
1708434000000|2024-02-20 13:00:00|8222.4|8219.6|8217.5|8214.7|8224.1|8220.9|8202.8|8200|2647
1708434300000|2024-02-20 13:05:00|8217|8214.2|8222.5|8219.7|8225.6|8222.4|8214.2|8211|803
1708434600000|2024-02-20 13:10:00|8223.2|8220.4|8225.5|8221.7|8230.8|8227.7|8221.1|8217.7|1007
1708434900000|2024-02-20 13:15:00|8224.1|8221.3|8232.4|8229.6|8235.1|8231.9|8224.1|8221.3|806
1708435200000|2024-02-20 13:20:00|8233.1|8229.3|8243.7|8240.9|8245.1|8241.9|8230.4|8227.6|1308
1708435500000|2024-02-20 13:25:00|8243.3|8239.9|8247.7|8243.9|8251.7|8248.9|8241.4|8238.6|1662
1708435800000|2024-02-20 13:30:00|8246.7|8243.3|8240.7|8237.9|8253.3|8249.9|8240.3|8237.5|912
1708436100000|2024-02-20 13:35:00|8240.3|8237.5|8248.3|8245.5|8249.3|8246.5|8238.7|8235.5|755
1708436400000|2024-02-20 13:40:00|8248.7|8245.9|8254.2|8251.4|8257.2|8254.4|8245.7|8242.9|1147
1708436700000|2024-02-20 13:45:00|8254.8|8251|8252.2|8249.4|8255.2|8252.4|8246.8|8243.4|574
1708437000000|2024-02-20 13:50:00|8252.4|8249.6|8259.1|8256.3|8263.4|8260.3|8250.1|8247|987
1708437300000|2024-02-20 13:55:00|8258.8|8256|8263.1|8260.3|8265.8|8262|8255.4|8252.6|1685
1708437600000|2024-02-20 14:00:00|8262.8|8260|8280.1|8277.3|8285.1|8282|8256.1|8252.3|2983
1708437900000|2024-02-20 14:05:00|8280.7|8276.9|8278.4|8275.6|8282.7|8279.9|8269.7|8266.6|1437
1708438200000|2024-02-20 14:10:00|8278.7|8275.9|8280.2|8277.4|8289.4|8285.4|8274.1|8270.9|2551
1708438500000|2024-02-20 14:15:00|8279.9|8277.1|8279.2|8275.4|8284.7|8281.3|8270.9|8268.1|2621
1708438800000|2024-02-20 14:20:00|8278.9|8276.1|8280|8277.2|8287.4|8284.1|8274.3|8270.5|2581
1708439100000|2024-02-20 14:25:00|8281|8277.5|8279.2|8276.4|8286.6|8283.8|8273.3|8270.2|1925
1708439400000|2024-02-20 14:30:00|8280.2|8277.4|8262.9|8260.1|8281.2|8278|8255.8|8252.5|1785
1708439700000|2024-02-20 14:35:00|8263.6|8259.8|8255.6|8251.8|8272.2|8269|8251.6|8248.8|1911
1708440000000|2024-02-20 14:40:00|8254.9|8252.1|8254.6|8251.8|8260.6|8257.4|8250.9|8247.8|827
1708440300000|2024-02-20 14:45:00|8256.2|8253.4|8264.2|8260.4|8271.5|8268.4|8246.3|8243.1|1413
1708440600000|2024-02-20 14:50:00|8264.5|8261.4|8257.2|8253.4|8272.4|8269|8255.5|8252.4|1842
1708440900000|2024-02-20 14:55:00|8256.5|8254.4|8248.3|8244.5|8257.2|8254.4|8243.9|8241.1|1587
1708441200000|2024-02-20 15:00:00|8247.9|8244.1|8249.9|8246.1|8262.5|8259.1|8246.3|8243.1|952
1708441500000|2024-02-20 15:05:00|8249.5|8246.7|8231.6|8227.8|8258.5|8255.7|8225.6|8222.2|2942
1708441800000|2024-02-20 15:10:00|8231|8228.2|8219|8215.2|8236.6|8233.2|8213|8210.2|1603
1708442100000|2024-02-20 15:15:00|8218.6|8215.8|8221.9|8218.1|8235.2|8232.1|8213|8209.8|2185
1708442400000|2024-02-20 15:20:00|8222.2|8218.4|8216.2|8213.4|8227.9|8224.4|8211.2|8208.4|956
1708442700000|2024-02-20 15:25:00|8216.8|8213|8218.2|8215.4|8224.2|8221.4|8211.2|8208.4|965
1708443000000|2024-02-20 15:30:00|8217.8|8215|8195.1|8192.3|8225.2|8222|8192.4|8189.3|4890
1708443300000|2024-02-20 15:35:00|8196.1|8193.3|8182.1|8178.3|8203.9|8201.1|8176.4|8173.3|3369
1708443600000|2024-02-20 15:40:00|8181.7|8178.9|8158|8155.2|8185.1|8181.6|8152|8149.2|2973
1708443900000|2024-02-20 15:45:00|8157.7|8154.9|8168.3|8165.5|8172.3|8169.2|8152.4|8149.6|3334
1708444200000|2024-02-20 15:50:00|8167.9|8165.1|8190.2|8186.4|8194.8|8191.6|8160.9|8157.1|3604
1708444500000|2024-02-20 15:55:00|8189.8|8187|8170.4|8167.6|8191.2|8187.4|8169.6|8166.6|3659
1708444800000|2024-02-20 16:00:00|8171.4|8168.6|8155.9|8153.1|8176.4|8173.6|8148.8|8145.6|3817
1708445100000|2024-02-20 16:05:00|8155.5|8152.7|8164.9|8161.1|8176.7|8173.6|8152.1|8149|4051
1708445400000|2024-02-20 16:10:00|8163.9|8160.1|8171.5|8168.7|8175.5|8172.3|8155.9|8153.1|2582
1708445700000|2024-02-20 16:15:00|8171.1|8168.3|8162.5|8159.7|8171.5|8168.3|8155.5|8152.7|1731
1708446000000|2024-02-20 16:20:00|8162.2|8159.4|8160.2|8157.4|8163.2|8160.4|8148.6|8145.8|3245
1708446300000|2024-02-20 16:25:00|8160.6|8157.8|8166.8|8164|8175.2|8172|8155.3|8152.2|4112
1708446600000|2024-02-20 16:30:00|8167.2|8163.4|8175.8|8173|8183.8|8180.4|8160.8|8158|3532
1708446900000|2024-02-20 16:35:00|8176.8|8173.4|8177.4|8174.6|8182.8|8180|8170.8|8168|1490
1708447200000|2024-02-20 16:40:00|8177.8|8175|8178.4|8175.6|8185.8|8182.6|8171.4|8168.6|1011
1708447500000|2024-02-20 16:45:00|8178.8|8175|8184.4|8181.6|8186|8182.6|8170.8|8168|1253
1708447800000|2024-02-20 16:50:00|8184|8181.2|8182.4|8178.6|8190.4|8187.2|8179.8|8176.6|1327
1708448100000|2024-02-20 16:55:00|8183|8179.6|8181.1|8177.3|8184|8181.2|8171.8|8169|1218
1708448400000|2024-02-20 17:00:00|8180.4|8176.6|8169.5|8166.7|8182.4|8179.2|8168.8|8166|1191
1708448700000|2024-02-20 17:05:00|8169.8|8167|8187.1|8184.3|8188.1|8184.9|8169.8|8167|481
1708449000000|2024-02-20 17:10:00|8186.7|8183.9|8192.6|8189.8|8193|8189.8|8179.7|8176.9|1384
1708449300000|2024-02-20 17:15:00|8193|8190.2|8186.7|8183.9|8193.6|8190.2|8181|8177.6|717
1708449600000|2024-02-20 17:20:00|8186.4|8183.6|8188.3|8185.5|8198|8194.6|8184|8181.2|826
1708449900000|2024-02-20 17:25:00|8188|8185.2|8196.6|8193.8|8202|8199.2|8185.7|8182.5|1226
1708450200000|2024-02-20 17:30:00|8196.2|8193.4|8181.1|8177.3|8197.3|8194.2|8176.6|8173.8|929
1708450500000|2024-02-20 17:35:00|8180.6|8176.8|8196.6|8193.8|8196.9|8193.8|8179.6|8176.4|1161
1708450800000|2024-02-20 17:40:00|8196.9|8194.1|8183.9|8180.1|8197.6|8194.1|8176.9|8174.1|1021
1708451100000|2024-02-20 17:45:00|8184.6|8181.1|8190.8|8188|8193.9|8190.8|8180.9|8177.8|828
1708451400000|2024-02-20 17:50:00|8191.2|8188.4|8187.2|8184.4|8191.8|8188.4|8182.8|8180|428
1708451700000|2024-02-20 17:55:00|8187.4|8184.6|8202|8199.2|8204.7|8201.9|8185.8|8183|763
1708452000000|2024-02-20 18:00:00|8202.4|8199.6|8202.4|8199.6|8205.8|8202.6|8197.4|8194.6|599
1708452300000|2024-02-20 18:05:00|8201.4|8198.6|8205|8201.2|8206.4|8203|8195.4|8192|416
1708452600000|2024-02-20 18:10:00|8204.4|8201.6|8181.8|8179|8206|8202.6|8177.4|8174.6|1129
1708452900000|2024-02-20 18:15:00|8181.4|8178.6|8205.2|8202.4|8206|8202.8|8180.4|8177.2|843
1708453200000|2024-02-20 18:20:00|8206|8203.2|8210.2|8206.4|8210.6|8207.8|8204|8200.8|724
1708453500000|2024-02-20 18:25:00|8209.9|8207.1|8205.6|8202.8|8211.2|8208.1|8204.6|8201.4|601
1708453800000|2024-02-20 18:30:00|8205.3|8202.5|8199.6|8196.8|8207.2|8204.4|8196.6|8193.8|894
1708454100000|2024-02-20 18:35:00|8200.2|8196.4|8206.6|8203.8|8206.6|8203.8|8195|8192.2|463
1708454400000|2024-02-20 18:40:00|8206.2|8203.4|8204.2|8201.4|8207.8|8204.8|8200.6|8197.4|256
1708454700000|2024-02-20 18:45:00|8204.6|8201.8|8203.9|8200.1|8212.6|8209.8|8201.9|8199.1|600
1708455000000|2024-02-20 18:50:00|8203.6|8199.8|8204.5|8200.7|8207.9|8204.8|8195.3|8192.1|704
1708455300000|2024-02-20 18:55:00|8203.5|8199.7|8204.5|8200.7|8209.2|8206|8201.5|8198.7|662
1708455600000|2024-02-20 19:00:00|8201.9|8199.1|8205.8|8202|8209.2|8206.4|8192.8|8189.4|1192
1708455900000|2024-02-20 19:05:00|8205.4|8202.6|8187.9|8185.1|8207.2|8203.7|8186.9|8184.1|951
1708456200000|2024-02-20 19:10:00|8186.5|8183.7|8171.5|8167.7|8189.9|8186.7|8170.5|8167.7|1170
1708456500000|2024-02-20 19:15:00|8170.5|8168.7|8158.6|8154.8|8178.9|8176.1|8154.6|8151.7|2209
1708456800000|2024-02-20 19:20:00|8157.6|8154.2|8164.7|8161.9|8171.7|8168.6|8155.6|8152.8|3019
1708457100000|2024-02-20 19:25:00|8165.1|8162.3|8175|8172.2|8175|8172.2|8163.7|8160.9|5513
1708457400000|2024-02-20 19:30:00|8175.3|8172.5|8176|8173.2|8181.3|8178.5|8171.7|8168.9|1527
1708457700000|2024-02-20 19:35:00|8177|8174.2|8177|8174.2|8183.3|8180.5|8171.3|8168.5|1035
1708458000000|2024-02-20 19:40:00|8176.3|8173.5|8178.9|8176.1|8180.7|8177.1|8175.3|8172.5|536
1708458300000|2024-02-20 19:45:00|8179.3|8175.1|8186.3|8183.5|8190.1|8186.9|8177.3|8174.1|539
1708458600000|2024-02-20 19:50:00|8185.9|8183.1|8196.9|8193.1|8197.3|8194.1|8185.3|8182.1|619
1708458900000|2024-02-20 19:55:00|8196.3|8193.5|8197.7|8193.9|8198.8|8196|8190.9|8188.1|2198
1708459200000|2024-02-20 20:00:00|8197.3|8194.5|8196.4|8193.6|8202.7|8198.9|8195|8191.9|845
1708459500000|2024-02-20 20:05:00|8196|8193.2|8195.8|8193|8200.4|8197.2|8194|8190.6|220
1708459800000|2024-02-20 20:10:00|8195.4|8192.6|8198.4|8194.6|8199.8|8196.6|8194.4|8191.6|216
1708460100000|2024-02-20 20:15:00|8198.8|8195|8192.5|8188.7|8198.8|8195|8190.8|8187.7|353
1708460400000|2024-02-20 20:20:00|8192.1|8188.3|8191.7|8188.9|8194.1|8191.3|8189.9|8186.9|104
1708460700000|2024-02-20 20:25:00|8192.1|8189.3|8193.5|8189.7|8194.9|8192.1|8191.9|8188.3|135
1708461000000|2024-02-20 20:30:00|8193.9|8190.1|8191.5|8188.7|8193.9|8190.7|8190.1|8187.3|154
1708461300000|2024-02-20 20:35:00|8191.1|8187.7|8186.5|8182.7|8191.5|8187.7|8185.8|8182.7|203
1708461600000|2024-02-20 20:40:00|8186.8|8183|8188.1|8185.3|8190.1|8186.3|8185.7|8182.3|125
1708461900000|2024-02-20 20:45:00|8187.7|8184.9|8190.1|8187.3|8190.6|8187.3|8187.1|8183.3|99
1708462200000|2024-02-20 20:50:00|8189.7|8186.9|8190.1|8187.3|8192.1|8188.9|8188.7|8185.9|64
1708462500000|2024-02-20 20:55:00|8190.7|8186.9|8190.7|8187.9|8192.1|8188.6|8189.7|8186.5|156
1708462800000|2024-02-20 21:00:00|8191.3|8188.5|8189|8185.2|8193|8189.9|8188.7|8185.2|83
1708463100000|2024-02-20 21:05:00|8188.7|8185.9|8188.7|8185.9|8190.7|8187.9|8188|8184.9|151
1708463400000|2024-02-20 21:10:00|8189|8185.2|8187.6|8183.8|8189|8186.2|8187.3|8183.5|35
1708463700000|2024-02-20 21:15:00|8187.3|8184.5|8188.4|8184.6|8189.6|8186.5|8187|8183.2|109
1708464000000|2024-02-20 21:20:00|8188|8184.2|8189.6|8186.8|8190.2|8186.8|8186.6|8183.8|142
1708464300000|2024-02-20 21:25:00|8188.6|8185.8|8185.6|8182.8|8189.2|8185.8|8185.6|8182.8|40
1708464600000|2024-02-20 21:30:00|8186|8183.2|8186.6|8183.8|8188|8184.8|8184.6|8181.2|75
1708464900000|2024-02-20 21:35:00|8187.6|8184.4|8189.6|8185.8|8190|8186.8|8187.2|8184.4|60
1708465200000|2024-02-20 21:40:00|8190.2|8186.8|8189|8186.2|8190.6|8187.2|8189|8185.8|19
1708465500000|2024-02-20 21:45:00|8189.6|8185.8|8188.3|8185.5|8191|8187.5|8188.3|8185.5|133
1708465800000|2024-02-20 21:50:00|8188|8185.2|8186.7|8182.9|8190.7|8187.3|8183.7|8180.7|280
1708466100000|2024-02-20 21:55:00|8187.1|8183.3|8192.3|8188.5|8192.3|8188.5|8186.7|8182.9|84
1708466400000|2024-02-20 22:00:00|8192.2|8188.4|8197.4|8189.6|8200.7|8195.1|8192.2|8186.8|8
1708466700000|2024-02-20 22:05:00|8197.9|8190.1|8197.9|8190.1|8197.9|8190.1|8197.9|8190.1|0
1708467600000|2024-02-20 22:20:00|8198.4|8190.6|8199.9|8192.1|8199.9|8194|8197.8|8190.6|8
1708467900000|2024-02-20 22:25:00|8197.4|8193.6|8197.3|8193.5|8199.5|8193.6|8197.3|8191.7|6
1708468200000|2024-02-20 22:30:00|8196.1|8192.3|8199.1|8191.3|8199.1|8192.8|8196.1|8190.6|8
1708468500000|2024-02-20 22:35:00|8197|8193.2|8196.6|8192.8|8197|8193.2|8196.6|8192.8|8
1708468800000|2024-02-20 22:40:00|8199.1|8191.3|8198.1|8190.3|8199.1|8192.8|8195.5|8190.3|8
1708469100000|2024-02-20 22:45:00|8199.3|8191.5|8199.3|8191.5|8199.3|8191.5|8198.8|8191|9
1708469700000|2024-02-20 22:55:00|8197.1|8193.3|8195.7|8187.9|8197.1|8193.3|8194.3|8187.9|4
1708477200000|2024-02-21 01:00:00|8187|8183.2|8184|8181.2|8188.3|8185.2|8183|8179.5|168
1708477500000|2024-02-21 01:05:00|8184.3|8181.5|8181.3|8178.5|8185.3|8181.9|8181.3|8178.5|63
1708477800000|2024-02-21 01:10:00|8181.9|8179.1|8184.9|8181.1|8187.3|8183.9|8181.9|8178.8|69
1708478100000|2024-02-21 01:15:00|8184.3|8181.5|8191.9|8189.1|8192.5|8189.1|8184.3|8180.5|49
1708478400000|2024-02-21 01:20:00|8192.3|8188.5|8192.9|8190.1|8194.3|8191.1|8188.3|8185.5|38
1708478700000|2024-02-21 01:25:00|8191.9|8189.1|8192.9|8190.1|8194.3|8191.1|8190.9|8187.1|25
1708479000000|2024-02-21 01:30:00|8192.3|8189.5|8194.5|8191.7|8195.3|8192.1|8191.3|8188.1|105
1708479300000|2024-02-21 01:35:00|8194.9|8192.1|8196.5|8193.7|8197.9|8194.1|8193.9|8190.7|37
1708479600000|2024-02-21 01:40:00|8195.9|8193.1|8200.5|8197.7|8201.3|8198.5|8195.9|8192.5|23
1708479900000|2024-02-21 01:45:00|8200.9|8198.1|8196.9|8194.1|8201.3|8198.1|8196.9|8194.1|49
1708480200000|2024-02-21 01:50:00|8197.5|8194.7|8197.2|8193.4|8199.2|8196.1|8196.9|8193.4|52
1708480500000|2024-02-21 01:55:00|8196.9|8194.1|8198.2|8194.4|8199.2|8195.4|8195.8|8192.7|23
1708480800000|2024-02-21 02:00:00|8197.8|8194|8200.8|8198|8201.2|8198.4|8195.8|8193|21
1708481100000|2024-02-21 02:05:00|8201.2|8197.4|8201.2|8198.4|8203.2|8200|8200.8|8197.4|36
1708481400000|2024-02-21 02:10:00|8200.8|8198|8198.2|8194.4|8201.2|8198|8197.8|8194|93
1708481700000|2024-02-21 02:15:00|8197.8|8195|8201.8|8199|8202.2|8199|8196.8|8193|20
1708482000000|2024-02-21 02:20:00|8202.4|8198.6|8200.2|8197.4|8202.8|8199.4|8199.8|8196.4|3
1708482300000|2024-02-21 02:25:00|8200.8|8198|8200.2|8196.4|8201.2|8198|8198.8|8195.4|13
1708482600000|2024-02-21 02:30:00|8201.2|8197.4|8195.2|8191.4|8201.2|8197.7|8193.8|8190.4|21
1708482900000|2024-02-21 02:35:00|8194.8|8192|8193.8|8191|8196.8|8193.3|8193.8|8190.4|14
1708483200000|2024-02-21 02:40:00|8194.4|8190.6|8202.1|8199.3|8203.1|8199.6|8193.8|8190.6|56
1708483500000|2024-02-21 02:45:00|8201.8|8199|8200.1|8197.3|8203.1|8200|8198.7|8195.9|66
1708483800000|2024-02-21 02:50:00|8200.5|8196.7|8195.1|8191.3|8202.1|8198.7|8192.7|8189.9|66
1708484100000|2024-02-21 02:55:00|8194.1|8190.7|8195.3|8192.5|8197.1|8193.9|8192.1|8188.9|73
1708484400000|2024-02-21 03:00:00|8195.7|8192.9|8199.7|8196.9|8203.1|8199.9|8195.3|8191.9|73
1708484700000|2024-02-21 03:05:00|8200.1|8196.3|8204.7|8201.9|8205.7|8202.9|8199.7|8196.3|95
1708485000000|2024-02-21 03:10:00|8205.3|8201.5|8205.7|8202.9|8208.3|8205.3|8204.3|8201.5|115
1708485300000|2024-02-21 03:15:00|8207.1|8203.3|8204.7|8200.9|8207.7|8204.5|8203.7|8200.5|67
1708485600000|2024-02-21 03:20:00|8205.1|8201.9|8203.7|8199.9|8205.7|8202.5|8202.7|8199.9|42
1708485900000|2024-02-21 03:25:00|8203.3|8200.5|8208|8204.2|8208|8204.3|8203.3|8199.9|52
1708486200000|2024-02-21 03:30:00|8207.7|8204.9|8203.7|8200.9|8208|8204.9|8203.7|8200.2|17
1708486500000|2024-02-21 03:35:00|8204.7|8201.5|8203.6|8200.8|8205.7|8202.2|8203.6|8200.2|9
1708486800000|2024-02-21 03:40:00|8204|8200.2|8205.3|8202.5|8206.3|8203.5|8203|8199.8|35
1708487100000|2024-02-21 03:45:00|8205.6|8202.8|8204.2|8201.4|8206.3|8203.5|8203.6|8200.4|50
1708487400000|2024-02-21 03:50:00|8204.6|8201.8|8205|8202.2|8205.6|8202.8|8204|8200.8|238
1708487700000|2024-02-21 03:55:00|8204.6|8201.8|8205|8202.2|8206.6|8203.8|8204.6|8201.8|31
1708488000000|2024-02-21 04:00:00|8206|8201.7|8201.6|8198.8|8206|8202.8|8201.6|8198.2|29
1708488300000|2024-02-21 04:05:00|8202.2|8198.4|8201|8198.2|8203|8199.2|8201|8198.2|16
1708488600000|2024-02-21 04:10:00|8201.6|8197.8|8200|8197.2|8202|8198.2|8200|8197.2|8
1708488900000|2024-02-21 04:15:00|8200.3|8197.5|8200.6|8197.8|8201|8197.8|8200|8197.2|18
1708489200000|2024-02-21 04:20:00|8201|8196.8|8199.9|8197.1|8201|8197.8|8199.9|8196.8|9
1708489500000|2024-02-21 04:25:00|8200.6|8197.8|8200.9|8197.1|8200.9|8198.1|8199.6|8196.8|20
1708489800000|2024-02-21 04:30:00|8200.6|8197.8|8201.9|8198.1|8202.9|8199.1|8200.5|8197.7|5
1708490100000|2024-02-21 04:35:00|8200.9|8197.7|8201.5|8198.7|8201.9|8198.7|8200.9|8197.7|3
1708490400000|2024-02-21 04:40:00|8202.5|8199.1|8202.9|8200.1|8203.9|8200.7|8202.5|8199.1|9
1708490700000|2024-02-21 04:45:00|8203.5|8199.7|8203.5|8200.7|8203.9|8201.1|8202.9|8199.7|3
1708491000000|2024-02-21 04:50:00|8203.9|8200.1|8203.9|8201.1|8203.9|8201.1|8202.9|8199.7|6
1708491300000|2024-02-21 04:55:00|8204.9|8202.1|8204.5|8200.7|8205.9|8203.1|8203.9|8200.7|22
1708491600000|2024-02-21 05:00:00|8204.9|8201.1|8203.5|8199.7|8204.9|8201.7|8201.9|8198.7|7
1708491900000|2024-02-21 05:05:00|8203.9|8200.1|8203.9|8201.1|8204.9|8201.1|8202.9|8199.7|13
1708492200000|2024-02-21 05:10:00|8203.5|8200.7|8203.5|8199.7|8205.9|8202.7|8201.8|8199|34
1708492500000|2024-02-21 05:15:00|8203.1|8200.3|8203.5|8199.7|8204|8200.7|8202.5|8199.3|2
1708492800000|2024-02-21 05:20:00|8203.1|8200.3|8202.8|8200|8204.8|8201.6|8202.8|8199.8|5
1708493100000|2024-02-21 05:25:00|8203.4|8199.6|8204.4|8201.6|8204.8|8201.6|8202.4|8199|8
1708493400000|2024-02-21 05:30:00|8205.4|8202.3|8209.4|8206.6|8211.8|8208|8205.1|8201.6|167
1708493700000|2024-02-21 05:35:00|8210|8206.2|8210.8|8207|8210.8|8208|8208.4|8205|33
1708494000000|2024-02-21 05:40:00|8209.8|8206|8210.8|8207|8212.8|8210|8208.8|8205.6|28
1708494300000|2024-02-21 05:45:00|8210.4|8206.6|8211.8|8208|8211.8|8208.6|8209.4|8206|32
1708494600000|2024-02-21 05:50:00|8211.2|8208.4|8210.8|8207|8211.8|8208.6|8208.8|8205.6|78
1708494900000|2024-02-21 05:55:00|8209.8|8206|8204.4|8201.6|8209.8|8206|8202.8|8200|63
1708495200000|2024-02-21 06:00:00|8205.4|8202|8197.5|8194.7|8205.4|8202.6|8197.1|8194.3|461
1708495500000|2024-02-21 06:05:00|8197.1|8194.3|8195.6|8191.8|8197.9|8194.7|8193.5|8190.7|264
1708495800000|2024-02-21 06:10:00|8195.5|8191.7|8187.1|8184.3|8196.5|8193.7|8185.5|8182.3|335
1708496100000|2024-02-21 06:15:00|8187.5|8183.7|8188.5|8184.7|8190.5|8187.3|8185.1|8181.7|203
1708496400000|2024-02-21 06:20:00|8187.1|8184.3|8184.1|8181.3|8187.5|8184.3|8183.3|8179.7|93
1708496700000|2024-02-21 06:25:00|8183.5|8180.7|8186.1|8183.3|8188.1|8184.7|8183.1|8179.9|119
1708497000000|2024-02-21 06:30:00|8185.7|8182.9|8184.8|8181|8189.5|8186.3|8183.1|8179.7|287
1708497300000|2024-02-21 06:35:00|8184.5|8180.7|8195.4|8191.6|8197.8|8195|8184.1|8180.7|433
1708497600000|2024-02-21 06:40:00|8195.1|8192.3|8196.3|8192.5|8199.7|8196.3|8195.1|8191.6|229
1708497900000|2024-02-21 06:45:00|8196.7|8192.9|8188.3|8184.5|8197.7|8194.3|8187.7|8184.5|149
1708498200000|2024-02-21 06:50:00|8188.7|8184.9|8190.7|8186.9|8190.7|8187.5|8183.7|8180.5|121
1708498500000|2024-02-21 06:55:00|8190.9|8187.1|8189.3|8186.5|8192.6|8188.8|8189.3|8185.5|30
1708498800000|2024-02-21 07:00:00|8189.6|8185.8|8197.6|8194.8|8199.9|8196.8|8188.3|8185.2|143
1708499100000|2024-02-21 07:05:00|8198|8194.2|8194.6|8190.8|8198.6|8195.4|8192.6|8189.8|139
1708499400000|2024-02-21 07:10:00|8194.2|8190.4|8197.2|8194.4|8199.2|8195.8|8193.2|8189.8|173
1708499700000|2024-02-21 07:15:00|8196.2|8193.4|8197.8|8194|8199.6|8196.4|8195.2|8191.8|321
1708500000000|2024-02-21 07:20:00|8198.2|8194.4|8196.6|8192.8|8198.2|8195|8194.6|8191.8|92
1708500300000|2024-02-21 07:25:00|8196.2|8193.4|8194.6|8190.8|8199.6|8196.8|8193.2|8190.4|225
1708500600000|2024-02-21 07:30:00|8193|8190.2|8191.6|8188.8|8196.2|8192.4|8190.6|8187.4|157
1708500900000|2024-02-21 07:35:00|8192.2|8189.4|8189.3|8186.5|8196.6|8192.8|8184.6|8181.8|616
1708501200000|2024-02-21 07:40:00|8188.9|8186.1|8185.9|8182.1|8188.9|8186.1|8182.9|8180.1|273
1708501500000|2024-02-21 07:45:00|8185.3|8182.5|8186.5|8183.7|8190.5|8187.7|8184.3|8181.1|150
1708501800000|2024-02-21 07:50:00|8186.2|8183.4|8188.8|8185|8188.8|8185.6|8182.5|8179.1|363
1708502100000|2024-02-21 07:55:00|8187.8|8184.7|8173.9|8170.1|8187.8|8184.7|8173.1|8169.8|1050
1708502400000|2024-02-21 08:00:00|8173.5|8169.7|8159.4|8155.6|8174.9|8171.7|8156.1|8152.9|2535
1708502700000|2024-02-21 08:05:00|8158.7|8154.9|8163.5|8159.7|8167.1|8163.9|8158.3|8154.9|953
1708503000000|2024-02-21 08:10:00|8163.4|8159.6|8159.8|8157|8167.2|8164|8156.8|8154|1149
1708503300000|2024-02-21 08:15:00|8159.2|8156.4|8156.2|8153.4|8162.6|8159.4|8152.2|8149|975
1708503600000|2024-02-21 08:20:00|8155.8|8153|8149.4|8146.6|8160.4|8157.6|8149.4|8146.6|716
1708503900000|2024-02-21 08:25:00|8149|8146.2|8140|8137.2|8149|8146.2|8135.4|8131.6|4755
1708504200000|2024-02-21 08:30:00|8137.6|8133.8|8132.4|8128.6|8140.6|8137.2|8126.8|8124|3110
1708504500000|2024-02-21 08:35:00|8131.8|8129|8123.8|8120|8133.4|8130.2|8122.8|8120|1056
1708504800000|2024-02-21 08:40:00|8123.4|8120.6|8118.8|8116|8123.4|8120.6|8113.5|8110.7|1389
1708505100000|2024-02-21 08:45:00|8119|8116.2|8127.4|8123.6|8130.4|8127.6|8112.8|8109.6|1032
1708505400000|2024-02-21 08:50:00|8126.7|8123.9|8119.3|8115.5|8129.4|8126.2|8118.7|8115.5|902
1708505700000|2024-02-21 08:55:00|8118.7|8115.9|8111.3|8107.5|8121|8117.5|8108.7|8105.5|1442
1708506000000|2024-02-21 09:00:00|8110.7|8107.9|8134.2|8131.4|8137.6|8134.4|8107|8104.2|2338
1708506300000|2024-02-21 09:05:00|8134.6|8130.8|8131.4|8128.6|8134.6|8131.4|8127.8|8125|1115
1708506600000|2024-02-21 09:10:00|8131.8|8129|8118.8|8115|8136.9|8133.6|8111.8|8109|1120
1708506900000|2024-02-21 09:15:00|8118.4|8115.6|8134.8|8132|8135.4|8132.6|8117.2|8114|1041
1708507200000|2024-02-21 09:20:00|8135.8|8133|8134.1|8131.3|8143.4|8139.9|8133.1|8129.9|598
1708507500000|2024-02-21 09:25:00|8136.1|8133.3|8128.9|8126.1|8140.1|8136.9|8125.5|8122.1|940
1708507800000|2024-02-21 09:30:00|8129.5|8125.7|8124.4|8121.6|8140.1|8137.1|8122|8118.9|2713
1708508100000|2024-02-21 09:35:00|8124.7|8121.9|8138.6|8135.8|8139.6|8136.8|8119|8115.2|1112
1708508400000|2024-02-21 09:40:00|8138.3|8135.5|8146|8142.2|8150|8146.2|8136|8132.8|1345
1708508700000|2024-02-21 09:45:00|8145.6|8142.8|8144.2|8140.4|8151.2|8147.8|8137.6|8134.2|1041
1708509000000|2024-02-21 09:50:00|8143.9|8141.1|8139.2|8136.4|8147.6|8144.4|8138.2|8135.4|427
1708509300000|2024-02-21 09:55:00|8138.6|8134.8|8137.6|8134.8|8143.2|8140|8135.7|8132.4|267
1708509600000|2024-02-21 10:00:00|8137.2|8134.4|8148.8|8146|8148.8|8146|8129.6|8126.7|1914
1708509900000|2024-02-21 10:05:00|8148.4|8145.6|8151.4|8148.6|8157.7|8154.9|8148.4|8145.6|1016
1708510200000|2024-02-21 10:10:00|8151.8|8149|8151.8|8149|8156.8|8154|8149|8146.2|294
1708510500000|2024-02-21 10:15:00|8151.4|8148.6|8144.4|8141.6|8154.4|8151|8143.8|8140.5|654
1708510800000|2024-02-21 10:20:00|8144.8|8142|8144.4|8140.6|8148.4|8145|8141.2|8138.4|1063
1708511100000|2024-02-21 10:25:00|8144|8141.2|8140.8|8138|8148.8|8145.6|8138.4|8134.8|1236
1708511400000|2024-02-21 10:30:00|8141.2|8137.4|8128.5|8124.7|8141.2|8137.4|8121.3|8118.1|2670
1708511700000|2024-02-21 10:35:00|8127.5|8125.7|8128.5|8124.7|8135.2|8132|8126.8|8123.4|975
1708512000000|2024-02-21 10:40:00|8127.9|8125.1|8132.5|8129.7|8135.1|8132|8124.5|8121.1|986
1708512300000|2024-02-21 10:45:00|8133.8|8131|8129.1|8126.3|8137.1|8134|8126.7|8123.9|324
1708512600000|2024-02-21 10:50:00|8128.1|8124.3|8134.1|8131.3|8139.1|8135.9|8126.5|8122.9|360
1708512900000|2024-02-21 10:55:00|8134.7|8130.9|8139.7|8136.9|8139.7|8136.9|8133.1|8129.7|1451
1708513200000|2024-02-21 11:00:00|8139.3|8136.5|8125.1|8121.3|8140.7|8137.9|8123.3|8119.9|589
1708513500000|2024-02-21 11:05:00|8123.7|8119.9|8124.1|8120.3|8126.7|8123.9|8119.7|8116.3|586
1708513800000|2024-02-21 11:10:00|8123.7|8119.9|8116.9|8114.1|8125.7|8122.3|8114.7|8111.9|1135
1708514100000|2024-02-21 11:15:00|8117.2|8113.4|8116.2|8112.4|8118.9|8115.7|8111.9|8108.1|569
1708514400000|2024-02-21 11:20:00|8115.8|8113|8119.5|8116.7|8121.1|8118|8111.8|8108.7|881
1708514700000|2024-02-21 11:25:00|8119.1|8116.3|8125.3|8122.5|8127.9|8124.5|8117.5|8114.3|1829
1708515000000|2024-02-21 11:30:00|8124.9|8122.1|8117.9|8114.1|8125.3|8122.1|8117.9|8114.1|211
1708515300000|2024-02-21 11:35:00|8118.3|8114.5|8118.9|8115.1|8125.5|8122.3|8115.7|8112.9|890
1708515600000|2024-02-21 11:40:00|8118.3|8115.5|8121.5|8117.7|8121.9|8118.8|8118.3|8115.1|273
1708515900000|2024-02-21 11:45:00|8121.9|8118.1|8123.2|8120.4|8125.9|8123.1|8118.2|8115.1|360
1708516200000|2024-02-21 11:50:00|8123.9|8120.1|8124.2|8121.4|8126.8|8124|8122.9|8119.1|213
1708516500000|2024-02-21 11:55:00|8123.8|8120.4|8132.2|8129.4|8133.2|8130|8123.8|8120.4|238
1708516800000|2024-02-21 12:00:00|8132|8129.2|8136.8|8134|8139.2|8136.4|8131.6|8128.8|706
1708517100000|2024-02-21 12:05:00|8138.2|8134.4|8138.6|8134.8|8139.2|8135.8|8131.6|8128.8|480
1708517400000|2024-02-21 12:10:00|8139|8135.2|8137|8134.2|8144.6|8141.8|8133.4|8129.8|361
1708517700000|2024-02-21 12:15:00|8136.6|8133.8|8131.4|8128.6|8139.6|8136.8|8127.4|8124.2|575
1708518000000|2024-02-21 12:20:00|8131|8128.2|8132|8128.2|8134.3|8131.5|8130.3|8127.2|166
1708518300000|2024-02-21 12:25:00|8131.6|8128.8|8132.7|8128.9|8133.3|8130.5|8125.3|8122.5|976
1708518600000|2024-02-21 12:30:00|8132.1|8129.3|8139.3|8135.5|8142.9|8139.5|8131.7|8128.5|664
1708518900000|2024-02-21 12:35:00|8139.9|8137.1|8149.9|8146.1|8153.9|8150.7|8139.9|8136.7|893
1708519200000|2024-02-21 12:40:00|8149.5|8145.7|8152.9|8149.1|8154.9|8151.5|8146.3|8143.5|727
1708519500000|2024-02-21 12:45:00|8153.3|8150.1|8154.5|8151.7|8158.3|8155.5|8151.5|8148.7|2281
1708519800000|2024-02-21 12:50:00|8155.5|8152.7|8154.5|8150.7|8157.9|8154.7|8153.5|8150.3|579
1708520100000|2024-02-21 12:55:00|8153.5|8150.5|8154.1|8150.3|8155.1|8151.8|8145.1|8142.3|611
1708520400000|2024-02-21 13:00:00|8153.5|8150.7|8171.1|8167.3|8172.7|8169.9|8153.1|8150.3|1401
1708520700000|2024-02-21 13:05:00|8170.5|8167.7|8175.7|8172.9|8178.1|8174.3|8168.5|8165.3|999
1708521000000|2024-02-21 13:10:00|8176.5|8173.7|8174.7|8171.9|8179.7|8176.9|8170.7|8167.7|1858
1708521300000|2024-02-21 13:15:00|8175.1|8172.3|8160.5|8156.7|8177.1|8173.9|8157.9|8154.7|803
1708521600000|2024-02-21 13:20:00|8161.5|8157.7|8155.8|8153|8161.8|8158.7|8152.2|8149|976
1708521900000|2024-02-21 13:25:00|8156.2|8153.4|8149.4|8146.6|8159.2|8156.4|8147.8|8144|960
1708522200000|2024-02-21 13:30:00|8148.4|8145.6|8152.4|8149.6|8156.4|8153|8147.4|8144|1155
1708522500000|2024-02-21 13:35:00|8153.4|8150.6|8162.8|8159|8163.4|8160.6|8151.3|8148|707
1708522800000|2024-02-21 13:40:00|8162.4|8159.6|8148.2|8145.4|8163.8|8160.6|8147.2|8144.4|754
1708523100000|2024-02-21 13:45:00|8147.8|8145|8159.8|8157|8165.6|8162.8|8145.2|8142.4|1327
1708523400000|2024-02-21 13:50:00|8160.6|8157.8|8169.6|8166.8|8172.2|8169.4|8158.6|8154.8|1334
1708523700000|2024-02-21 13:55:00|8170|8167.2|8156.4|8153.6|8172.2|8168.8|8155.4|8152|984
1708524000000|2024-02-21 14:00:00|8156.6|8153.8|8166.2|8162.4|8184.5|8181.2|8156.4|8153|1952
1708524300000|2024-02-21 14:05:00|8165.8|8162|8143|8140.2|8170.2|8167.4|8136.1|8133|2807
1708524600000|2024-02-21 14:10:00|8143.6|8139.8|8153.6|8149.8|8155.1|8151.8|8131.6|8128.2|2140
1708524900000|2024-02-21 14:15:00|8153|8150.2|8156.6|8152.8|8163.6|8160.8|8149|8146.2|1249
1708525200000|2024-02-21 14:20:00|8155.6|8152.5|8164.6|8160.8|8172.9|8169.8|8154.6|8151.2|722
1708525500000|2024-02-21 14:25:00|8163.9|8161.1|8163.5|8159.7|8167.5|8164.7|8155.9|8153.1|786
1708525800000|2024-02-21 14:30:00|8164.5|8160.7|8172.1|8168.3|8177.5|8173.7|8154.2|8150.7|1888
1708526100000|2024-02-21 14:35:00|8171.8|8169|8175.1|8171.3|8179.5|8176.7|8164.5|8161.7|1401
1708526400000|2024-02-21 14:40:00|8174.7|8170.9|8183.9|8181.1|8187.1|8184.3|8171.1|8168.3|1996
1708526700000|2024-02-21 14:45:00|8184.3|8181.5|8189.8|8187|8196.7|8193.7|8181.1|8177.7|2849
1708527000000|2024-02-21 14:50:00|8190.3|8187.5|8190.7|8187.9|8207.9|8205.1|8186.7|8183.4|3432
1708527300000|2024-02-21 14:55:00|8191.7|8188.9|8187.9|8185.1|8195.3|8192.3|8177.1|8174.3|1586
1708527600000|2024-02-21 15:00:00|8187.2|8184.4|8171.1|8167.3|8189.3|8186.1|8169.1|8165.9|2031
1708527900000|2024-02-21 15:05:00|8170.7|8167.9|8167.1|8163.3|8174.1|8170.3|8159.1|8155.3|1840
1708528200000|2024-02-21 15:10:00|8166.1|8162.3|8159.5|8156.7|8169.1|8165.7|8155.7|8152.9|1445
1708528500000|2024-02-21 15:15:00|8159.1|8155.7|8182|8179.2|8182.5|8179.7|8157.5|8154.3|1462
1708528800000|2024-02-21 15:20:00|8182.5|8179.7|8190.1|8187.3|8192.7|8189.9|8178.5|8175.3|2303
1708529100000|2024-02-21 15:25:00|8191.1|8187.9|8192.9|8190.1|8195.1|8192.3|8184.7|8181.3|2337
1708529400000|2024-02-21 15:30:00|8193.9|8191.1|8190.3|8187.5|8214.5|8211.3|8190.3|8186.5|3834
1708529700000|2024-02-21 15:35:00|8191.6|8187.8|8198.6|8195.8|8205.6|8202.8|8186.6|8183.8|2435
1708530000000|2024-02-21 15:40:00|8199.2|8196.4|8209.2|8205.4|8214.2|8210.4|8194.6|8191.8|1406
1708530300000|2024-02-21 15:45:00|8208.8|8205|8203.2|8200.4|8212.8|8209.4|8195.4|8191.6|991
1708530600000|2024-02-21 15:50:00|8204.2|8201.4|8203.8|8200|8208.2|8205.4|8196.8|8193|909
1708530900000|2024-02-21 15:55:00|8204|8201|8209|8205.2|8209.4|8206.6|8199.8|8196.4|1780
1708531200000|2024-02-21 16:00:00|8208.4|8205.6|8209|8205.2|8215|8212.2|8197.8|8195|2065
1708531500000|2024-02-21 16:05:00|8209.6|8206.2|8204.3|8200.5|8215.4|8212.2|8200.4|8197|1614
1708531800000|2024-02-21 16:10:00|8204.4|8200.6|8191.4|8187.6|8204.4|8201|8188.2|8185.2|2204
1708532100000|2024-02-21 16:15:00|8191|8187.2|8191.6|8187.8|8194.6|8191.4|8183.8|8180.6|3314
1708532400000|2024-02-21 16:20:00|8191|8187.2|8224.6|8220.8|8224.6|8221.2|8189|8185.8|6980
1708532700000|2024-02-21 16:25:00|8224|8221.2|8216|8213.2|8228.8|8225.6|8215.6|8212.2|6588
1708533000000|2024-02-21 16:30:00|8216.6|8212.8|8211.4|8207.6|8217.6|8214.8|8203.4|8200.2|3259
1708533300000|2024-02-21 16:35:00|8211|8208.2|8203.4|8200.6|8212|8208.8|8197.4|8194.6|1485
1708533600000|2024-02-21 16:40:00|8204|8200.2|8210.4|8206.6|8216|8212.8|8203|8199.6|1719
1708533900000|2024-02-21 16:45:00|8210|8207.2|8213|8210.2|8214.6|8211.8|8200.4|8197.1|2175
1708534200000|2024-02-21 16:50:00|8212.6|8209.8|8208.6|8205.8|8218.2|8214.4|8206.6|8203.8|1572
1708534500000|2024-02-21 16:55:00|8209|8206.2|8230.2|8227.4|8233.8|8230.4|8207.6|8204.4|4837
1708534800000|2024-02-21 17:00:00|8230.6|8227.8|8231.6|8228.8|8235.8|8232|8224.6|8221.8|3619
1708535100000|2024-02-21 17:05:00|8231.2|8228.4|8237.5|8234.7|8241.2|8237.7|8226.6|8223.4|3074
1708535400000|2024-02-21 17:10:00|8237.8|8235|8202.1|8199.3|8239.1|8236.1|8184.1|8180.9|6258
1708535700000|2024-02-21 17:15:00|8202.5|8199.7|8201.9|8198.1|8218.1|8214.9|8194.3|8191.1|2508
1708536000000|2024-02-21 17:20:00|8201.3|8198.5|8225.1|8221.3|8232.2|8228.4|8201.3|8198.1|2551
1708536300000|2024-02-21 17:25:00|8224.7|8221.9|8225.7|8222.9|8230.7|8227.9|8218.9|8215.7|3607
1708536600000|2024-02-21 17:30:00|8226.5|8223.7|8227.5|8224.7|8232.5|8229.7|8223.7|8220.9|1555
1708536900000|2024-02-21 17:35:00|8226.5|8223.7|8223.1|8220.3|8233.5|8230.1|8221.5|8218.7|1270
1708537200000|2024-02-21 17:40:00|8223.5|8220.7|8228.7|8225.9|8230.7|8227.9|8221.1|8217.7|856
1708537500000|2024-02-21 17:45:00|8229.3|8225.5|8224.3|8221.5|8233.3|8230.5|8223.3|8220.5|919
1708537800000|2024-02-21 17:50:00|8223.7|8220.9|8219.4|8216.6|8226.7|8223.5|8215.1|8211.3|1090
1708538100000|2024-02-21 17:55:00|8219.1|8216.3|8223.5|8219.7|8224.5|8221.2|8216.1|8213.3|812
1708538400000|2024-02-21 18:00:00|8223.1|8220.3|8221.1|8217.3|8230.5|8227.3|8211.5|8208.1|1370
1708538700000|2024-02-21 18:05:00|8220.7|8217.9|8213.5|8210.7|8222.1|8218.9|8211.9|8208.7|1372
1708539000000|2024-02-21 18:10:00|8212.5|8209.7|8210.7|8207.9|8218.7|8215.9|8210.7|8207.5|1663
1708539300000|2024-02-21 18:15:00|8210.1|8206.9|8189.8|8187|8212.7|8209.5|8184.8|8181.4|2821
1708539600000|2024-02-21 18:20:00|8189.2|8185.4|8203|8200.2|8204.2|8201.4|8188.8|8185.4|1812
1708539900000|2024-02-21 18:25:00|8203.4|8199.6|8208|8204.2|8208|8205.2|8197|8194.2|1226
1708540200000|2024-02-21 18:30:00|8207.6|8204.8|8211.2|8208.4|8212.6|8209.4|8205|8201.8|580
1708540500000|2024-02-21 18:35:00|8212.2|8209.4|8210.6|8207.8|8212.6|8209.8|8206|8202.8|903
1708540800000|2024-02-21 18:40:00|8211|8208.2|8208.6|8204.8|8212|8209.2|8205|8201.8|694
1708541100000|2024-02-21 18:45:00|8207.6|8205.8|8216.2|8213.4|8219.2|8216.4|8207|8203.7|3266
1708541400000|2024-02-21 18:50:00|8217.2|8214.4|8218.6|8215.8|8219.6|8216.4|8214|8211|1090
1708541700000|2024-02-21 18:55:00|8218.2|8215.4|8219|8215.2|8230.4|8227.2|8217.6|8214.4|2113
1708542000000|2024-02-21 19:00:00|8219.4|8215.6|8226.8|8223|8233.8|8230.4|8216.2|8213.4|1309
1708542300000|2024-02-21 19:05:00|8226.4|8223.6|8226|8223.2|8227.8|8224.6|8219.2|8216.4|1259
1708542600000|2024-02-21 19:10:00|8226.4|8223.6|8223|8220.2|8229|8225.8|8220.4|8217|887
1708542900000|2024-02-21 19:15:00|8223.4|8220.6|8229.9|8226.1|8232|8228.8|8223.4|8220.2|1003
1708543200000|2024-02-21 19:20:00|8229.6|8226.8|8231.9|8228.1|8234.9|8231.8|8227.3|8224.1|1133
1708543500000|2024-02-21 19:25:00|8231.5|8228.7|8228.1|8224.3|8236.9|8233.7|8226.7|8223.9|6113
1708543800000|2024-02-21 19:30:00|8227.5|8224.7|8229.7|8226.9|8230.2|8226.9|8223.5|8220.7|1524
1708544100000|2024-02-21 19:35:00|8229.3|8226.5|8222.1|8219.3|8229.7|8226.9|8219.7|8216.9|1900
1708544400000|2024-02-21 19:40:00|8221.7|8218.9|8226.5|8223.7|8228.1|8225.3|8219.7|8216.5|1521
1708544700000|2024-02-21 19:45:00|8227.1|8223.3|8230.7|8227.9|8231.2|8227.9|8222.1|8219.3|974
1708545000000|2024-02-21 19:50:00|8231.1|8227.3|8236.3|8232.5|8240.3|8237.5|8227.7|8223.9|1246
1708545300000|2024-02-21 19:55:00|8235.9|8233.1|8233.5|8230.7|8236.4|8233.1|8232.5|8229.1|403
1708545600000|2024-02-21 20:00:00|8232.9|8229.7|8230.1|8227.3|8232.9|8230.1|8226.1|8223.3|1876
1708545900000|2024-02-21 20:05:00|8229.7|8226.9|8223.5|8220.7|8231.1|8227.9|8221.9|8218.7|486
1708546200000|2024-02-21 20:10:00|8223.9|8221.1|8223.1|8220.3|8225.1|8222.3|8221.5|8218.1|398
1708546500000|2024-02-21 20:15:00|8223.5|8219.7|8223.7|8219.9|8225.1|8221.7|8221.7|8218.7|144
1708546800000|2024-02-21 20:20:00|8223.3|8220.5|8225|8221.2|8225.4|8222.2|8220.1|8216.9|141
1708547100000|2024-02-21 20:25:00|8224.8|8222.2|8229|8225.2|8230.8|8227.2|8220.8|8218|688
1708547400000|2024-02-21 20:30:00|8228.4|8225.6|8229.4|8226.6|8230.4|8227|8226|8222.8|346
1708547700000|2024-02-21 20:35:00|8229.8|8225.6|8235.4|8232.6|8237.4|8234.2|8229.4|8225.6|231
1708548000000|2024-02-21 20:40:00|8236|8232.2|8237|8234.2|8240.4|8237.4|8234.4|8230.6|718
1708548300000|2024-02-21 20:45:00|8237.4|8234.6|8240|8236.2|8240|8236.6|8234.8|8231|233
1708548600000|2024-02-21 20:50:00|8240.4|8236.6|8239.4|8235.6|8240.4|8237|8237|8233.6|127
1708548900000|2024-02-21 20:55:00|8239|8236.2|8240.2|8237.4|8241|8238.2|8238|8235.1|246
1708549200000|2024-02-21 21:00:00|8239.4|8236.6|8239.1|8236.3|8240.4|8237|8235.7|8232.9|359
1708549500000|2024-02-21 21:05:00|8239.5|8235.7|8241.3|8237.5|8243.3|8239.5|8237.7|8234.3|247
1708549800000|2024-02-21 21:10:00|8240.5|8237.7|8238.3|8234.5|8240.9|8237.7|8236.3|8233.1|132
1708550100000|2024-02-21 21:15:00|8237.7|8234.9|8238.3|8234.5|8238.3|8234.9|8236.3|8232.9|43
1708550400000|2024-02-21 21:20:00|8237.9|8235.1|8238.3|8234.5|8239.9|8236.5|8235.7|8232.9|293
1708550700000|2024-02-21 21:25:00|8238.7|8234.9|8237.3|8233.5|8239.7|8236.3|8235.7|8232.9|93
1708551000000|2024-02-21 21:30:00|8237.7|8233.9|8240.7|8236.9|8241.1|8237.3|8232.3|8227.3|251
1708551300000|2024-02-21 21:35:00|8240.1|8237.3|8239.1|8236.3|8241.3|8238.5|8237.1|8234|123
1708551600000|2024-02-21 21:40:00|8239.5|8235.7|8237.7|8233.9|8240.8|8237.3|8234.7|8230.9|250
1708551900000|2024-02-21 21:45:00|8237.9|8234.1|8238.9|8235.1|8241.9|8238.5|8236.5|8232.9|280
1708552200000|2024-02-21 21:50:00|8239.9|8236.1|8238.8|8235|8241.4|8238.1|8237.2|8234.1|255
1708552500000|2024-02-21 21:55:00|8239.2|8235.4|8241.2|8237.4|8241.3|8237.5|8237.6|8233.8|153
1708552800000|2024-02-21 22:00:00|8240.8|8237|8238.8|8235|8240.8|8237|8236.8|8233|1
1708553100000|2024-02-21 22:05:00|8238.4|8235.6|8239.8|8236|8239.8|8236|8238.4|8235.6|2
1708553400000|2024-02-21 22:10:00|8240.2|8236.4|8240.2|8236.4|8240.2|8236.4|8240.2|8236.4|1
1708553700000|2024-02-21 22:15:00|8241.2|8237.4|8241.2|8237.4|8241.2|8237.4|8241.2|8237.4|2
1708554000000|2024-02-21 22:20:00|8241.1|8237.3|8240.7|8236.9|8241.1|8237.3|8240.2|8236.4|2
1708554300000|2024-02-21 22:25:00|8243.2|8235.4|8241.1|8237.3|8243.2|8237.4|8241.1|8235.4|3
1708554600000|2024-02-21 22:30:00|8241|8237.2|8241|8237.2|8241|8237.2|8241|8237.2|0
1708554900000|2024-02-21 22:35:00|8243.1|8235.3|8243.1|8235.3|8243.1|8235.3|8243.1|8235.3|10
1708555200000|2024-02-21 22:40:00|8241.2|8237.4|8241.2|8237.4|8241.2|8237.4|8241.1|8237.3|1
1708555800000|2024-02-21 22:50:00|8242.1|8238.3|8242.1|8238.3|8242.1|8238.3|8242.1|8238.3|0
1708556100000|2024-02-21 22:55:00|8240.7|8237.9|8241.3|8237.5|8241.3|8237.9|8240.7|8237.5|2
1708556400000|2024-02-21 23:00:00|8241.7|8237.9|8241.7|8237.9|8241.7|8237.9|8241.7|8237.9|0
1708563600000|2024-02-22 01:00:00|8244|8240.2|8240.6|8237.8|8244.2|8240.8|8238.6|8235.2|287
1708563900000|2024-02-22 01:05:00|8241.2|8237.4|8240.6|8236.8|8247.4|8244.6|8239|8235.6|96
1708564200000|2024-02-22 01:10:00|8241|8237.2|8239|8235.2|8243|8239.6|8238.2|8234.8|57
1708564500000|2024-02-22 01:15:00|8238|8234.8|8235.2|8232.4|8238.6|8235.2|8233.4|8229.8|69
1708564800000|2024-02-22 01:20:00|8234.4|8231.6|8235.8|8233|8237.8|8234.6|8233|8230.2|141
1708565100000|2024-02-22 01:25:00|8236.4|8232.6|8233.3|8230.5|8236.8|8233.6|8231.9|8228.5|144
1708565400000|2024-02-22 01:30:00|8233.7|8230.9|8237.3|8234.5|8240.1|8236.9|8232.9|8229.5|50
1708565700000|2024-02-22 01:35:00|8237.9|8234.1|8239.3|8236.5|8240.7|8237.3|8236.7|8233.5|58
1708566000000|2024-02-22 01:40:00|8240.3|8237.1|8238.3|8235.5|8240.7|8237.1|8233.7|8230.9|46
1708566300000|2024-02-22 01:45:00|8239.3|8235.9|8245.1|8242.3|8245.7|8242.5|8238.3|8234.9|57
1708566600000|2024-02-22 01:50:00|8244.3|8241.5|8242.3|8238.5|8246.7|8243.5|8240.9|8238.1|48
1708566900000|2024-02-22 01:55:00|8241.9|8238.1|8233.7|8229.9|8241.9|8238.5|8232.7|8229.3|50
1708567200000|2024-02-22 02:00:00|8234.1|8230.3|8229.3|8226.5|8234.7|8231.5|8228.7|8225.9|145
1708567500000|2024-02-22 02:05:00|8230.1|8227.3|8230.4|8226.6|8231.1|8227.5|8225.9|8222.9|37
1708567800000|2024-02-22 02:10:00|8230.1|8227.3|8226.6|8223.8|8231|8227.6|8224.4|8221.6|127
1708568100000|2024-02-22 02:15:00|8227|8224.2|8230|8226.2|8230.4|8226.6|8225.8|8222.8|36
1708568400000|2024-02-22 02:20:00|8230.4|8226.6|8228.4|8225.6|8230.4|8227.2|8228|8224.6|17
1708568700000|2024-02-22 02:25:00|8229.4|8224.6|8231.4|8228.6|8233.4|8230.2|8229|8224.6|34
1708569000000|2024-02-22 02:30:00|8231|8228.2|8233.4|8229.6|8234.4|8230.6|8229|8225.6|19
1708569300000|2024-02-22 02:35:00|8233|8230.2|8236.4|8232.6|8238.4|8235.2|8233|8230.2|134
1708569600000|2024-02-22 02:40:00|8235|8232.2|8234.6|8230.8|8236.4|8233.2|8234|8230.8|21
1708569900000|2024-02-22 02:45:00|8236|8231.8|8239.4|8235.6|8239.8|8236.6|8234|8230.8|18
1708570200000|2024-02-22 02:50:00|8239|8236.2|8243.6|8239.8|8244|8240.2|8239|8236.2|196
1708570500000|2024-02-22 02:55:00|8244|8240.2|8244.7|8240.9|8245.3|8241.9|8242.3|8239.1|118
1708570800000|2024-02-22 03:00:00|8244.3|8240.5|8244.3|8241.5|8246.9|8243.5|8243.9|8240.5|8
1708571100000|2024-02-22 03:05:00|8244.7|8241.9|8244.3|8240.5|8244.7|8241.9|8241.7|8238.5|18
1708571400000|2024-02-22 03:10:00|8243.7|8240.9|8242.9|8239.1|8243.9|8240.9|8241.3|8238.1|49
1708571700000|2024-02-22 03:15:00|8242.5|8238.7|8242.5|8238.7|8243.5|8240.1|8241.5|8238.1|15
1708572000000|2024-02-22 03:20:00|8242.9|8239.1|8248.9|8246.1|8251.9|8248.5|8241.9|8239.1|117
1708572300000|2024-02-22 03:25:00|8248.5|8245.7|8246.9|8244.1|8248.9|8246.1|8246.9|8244.1|26
1708572600000|2024-02-22 03:30:00|8247.5|8243.7|8244.7|8240.9|8248.3|8245.1|8243.7|8240.5|87
1708572900000|2024-02-22 03:35:00|8243.7|8239.9|8241.7|8238.9|8243.7|8239.9|8241.7|8238.5|4
1708573200000|2024-02-22 03:40:00|8243.3|8240.5|8242.8|8240|8244.3|8241.4|8242.8|8239.9|45
1708573500000|2024-02-22 03:45:00|8243.2|8240.4|8241.8|8239|8243.6|8240.4|8241.8|8239|72
1708573800000|2024-02-22 03:50:00|8242.8|8239.4|8244.8|8241|8244.8|8241.6|8240.8|8237.6|41
1708574100000|2024-02-22 03:55:00|8244.4|8240.6|8245|8241.2|8246|8242.6|8243.8|8240.2|187
1708574400000|2024-02-22 04:00:00|8244.4|8241.6|8244.4|8241.6|8245|8241.6|8243|8239.8|26
1708574700000|2024-02-22 04:05:00|8244|8241.2|8239|8235.2|8244.4|8241.2|8237|8234.2|57
1708575000000|2024-02-22 04:10:00|8238.6|8235.8|8238.6|8235.8|8239.6|8236.2|8238|8234.8|7
1708575300000|2024-02-22 04:15:00|8239|8236.2|8240.6|8237.8|8241|8238.2|8239|8235.8|36
1708575600000|2024-02-22 04:20:00|8241|8238.2|8245.4|8242.6|8247.4|8244|8241|8237.8|753
1708575900000|2024-02-22 04:25:00|8245.8|8242|8246.5|8243.7|8247.4|8244.6|8244.4|8241.6|113
1708576200000|2024-02-22 04:30:00|8246.9|8244.1|8247.5|8244.7|8247.9|8244.7|8245.3|8242.1|176
1708576500000|2024-02-22 04:35:00|8247.9|8245.1|8247.3|8244.5|8247.9|8245.1|8246.9|8243.5|12
1708576800000|2024-02-22 04:40:00|8248.3|8245.1|8247.7|8244.9|8248.9|8245.9|8247.3|8244.5|182
1708577100000|2024-02-22 04:45:00|8249.3|8245.5|8248.3|8244.5|8249.3|8246.1|8247.9|8244.5|19
1708577400000|2024-02-22 04:50:00|8247.7|8244.9|8248.7|8244.9|8248.8|8245.5|8246.7|8243.5|76
1708577700000|2024-02-22 04:55:00|8248.3|8245.5|8249.3|8246.5|8250.7|8247.5|8247.9|8244.5|91
1708578000000|2024-02-22 05:00:00|8249.7|8245.9|8249.1|8246.3|8249.7|8246.5|8248.1|8245.3|37
1708578300000|2024-02-22 05:05:00|8249.5|8245.7|8246.7|8243.9|8249.5|8245.7|8246.7|8243.3|10
1708578600000|2024-02-22 05:10:00|8247.1|8244.3|8249.2|8246.4|8249.6|8246.8|8247|8243.8|62
1708578900000|2024-02-22 05:15:00|8248.8|8246|8247.8|8244|8249.6|8246.4|8246.8|8243.4|35
1708579200000|2024-02-22 05:20:00|8247.2|8244.4|8247.2|8244.4|8247.8|8244.8|8246.6|8243.4|8
1708579500000|2024-02-22 05:25:00|8247.6|8243.8|8252.2|8249.4|8252.2|8249.4|8247.2|8243.8|62
1708579800000|2024-02-22 05:30:00|8251.8|8249|8258|8254.2|8259|8255.6|8251.2|8248|577
1708580100000|2024-02-22 05:35:00|8257|8253.8|8254.6|8251.8|8258|8254.2|8254.2|8250.4|336
1708580400000|2024-02-22 05:40:00|8255|8251.2|8253.4|8250.6|8257|8253.8|8251.4|8248.2|103
1708580700000|2024-02-22 05:45:00|8253.8|8251|8253.4|8250.6|8255.4|8252.4|8252.4|8249.6|39
1708581000000|2024-02-22 05:50:00|8253|8250.2|8252.8|8250|8253.8|8250.6|8250.8|8247.6|37
1708581300000|2024-02-22 05:55:00|8252.2|8249|8252.7|8248.9|8253.7|8250.9|8251.3|8248|27
1708581600000|2024-02-22 06:00:00|8251.7|8248.5|8251.3|8247.5|8253.7|8250.9|8250.7|8247.5|38
1708581900000|2024-02-22 06:05:00|8251.7|8247.9|8254.3|8251.5|8254.7|8251.5|8248.7|8245.9|73
1708582200000|2024-02-22 06:10:00|8254.9|8251.1|8255.3|8251.5|8257.3|8253.5|8254.3|8251.1|29
1708582500000|2024-02-22 06:15:00|8254.9|8251.1|8252.7|8249.9|8256.3|8253.5|8252.7|8249.5|148
1708582800000|2024-02-22 06:20:00|8252.3|8249.5|8253.3|8250.5|8254.3|8251.1|8251.7|8248.5|66
1708583100000|2024-02-22 06:25:00|8252.9|8249.5|8254.3|8251.5|8255.3|8252.1|8251.7|8248.5|59
1708583400000|2024-02-22 06:30:00|8253.9|8251.1|8251.3|8248.5|8254.3|8251.5|8251.3|8248.1|49
1708583700000|2024-02-22 06:35:00|8251.9|8248.1|8252.8|8249|8253.3|8250.1|8250.7|8247.5|27
1708584000000|2024-02-22 06:40:00|8252.2|8249.4|8252.8|8249|8253.8|8251|8250.8|8247.4|163
1708584300000|2024-02-22 06:45:00|8252.2|8249.4|8255.6|8251.8|8255.6|8252.4|8251.8|8248.6|41
1708584600000|2024-02-22 06:50:00|8255.2|8252.4|8254.2|8251.4|8256.2|8253.4|8254.2|8251|317
1708584900000|2024-02-22 06:55:00|8254.8|8251|8253.8|8251|8256.2|8253.4|8251.8|8249|196
1708585200000|2024-02-22 07:00:00|8254.2|8250.4|8255.6|8251.8|8255.6|8252.4|8249.8|8246.4|179
1708585500000|2024-02-22 07:05:00|8255.2|8252.4|8254.2|8250.4|8255.6|8252.4|8250|8246.8|418
1708585800000|2024-02-22 07:10:00|8254.6|8250.8|8254.2|8251.4|8255.6|8252.4|8251.6|8248.4|273
1708586100000|2024-02-22 07:15:00|8253.6|8250.8|8261.4|8258.6|8262.4|8259.4|8252.8|8250|969
1708586400000|2024-02-22 07:20:00|8261|8258.2|8254.7|8251.9|8261|8258.2|8252.7|8249.9|156
1708586700000|2024-02-22 07:25:00|8255.3|8251.5|8256.7|8253.9|8259.3|8255.9|8255.3|8251.5|384
1708587000000|2024-02-22 07:30:00|8257.1|8254.3|8261.5|8258.7|8263.7|8260.9|8256.7|8253.9|562
1708587300000|2024-02-22 07:35:00|8261.1|8258.3|8262.7|8259.9|8264.7|8261.5|8258.5|8255.3|280
1708587600000|2024-02-22 07:40:00|8262.3|8259.5|8259.3|8256.5|8262.7|8259.5|8259.3|8256.5|237
1708587900000|2024-02-22 07:45:00|8259.7|8256.9|8263.3|8260.5|8263.3|8260.5|8257.7|8254.5|805
1708588200000|2024-02-22 07:50:00|8263.9|8260.1|8260.5|8257.7|8265.3|8261.9|8259.9|8256.5|486
1708588500000|2024-02-22 07:55:00|8261.3|8258.5|8256.1|8252.3|8261.7|8258.5|8254.5|8251.3|685
1708588800000|2024-02-22 08:00:00|8256.5|8252.7|8251.9|8248.1|8257.1|8253.9|8245.3|8241.7|730
1708589100000|2024-02-22 08:05:00|8251.5|8248.7|8259.8|8257|8259.8|8257|8250.3|8247.1|744
1708589400000|2024-02-22 08:10:00|8260.6|8257.8|8263.2|8259.4|8265.3|8262|8259.6|8255.8|720
1708589700000|2024-02-22 08:15:00|8263.8|8261|8267.6|8264.8|8270.2|8266.8|8262.8|8259.4|594
1708590000000|2024-02-22 08:20:00|8267.2|8264.4|8268.8|8265|8270.2|8266.8|8265.8|8263|585
1708590300000|2024-02-22 08:25:00|8268.4|8264.6|8260.4|8257.6|8271.2|8268.4|8260.4|8256.6|3627
1708590600000|2024-02-22 08:30:00|8260.8|8258|8258|8255.2|8269.4|8266.2|8255.4|8252.6|4367
1708590900000|2024-02-22 08:35:00|8256.4|8253.6|8259.6|8255.8|8262.4|8259.2|8254.4|8251.3|1382
1708591200000|2024-02-22 08:40:00|8259|8256.2|8257.8|8255|8259.6|8256.2|8249.4|8245.6|1056
1708591500000|2024-02-22 08:45:00|8258.2|8254.4|8263|8260.2|8264.6|8261.3|8248.6|8245.2|1512
1708591800000|2024-02-22 08:50:00|8262.5|8259.7|8254.9|8251.1|8263|8259.7|8253.5|8250.7|503
1708592100000|2024-02-22 08:55:00|8254.5|8250.7|8244.4|8241.6|8256.1|8252.9|8242.7|8239.3|379
1708592400000|2024-02-22 09:00:00|8244.1|8241.3|8248.7|8244.9|8254.3|8250.9|8240.3|8237.1|1578
1708592700000|2024-02-22 09:05:00|8248.3|8245.5|8262.9|8260.1|8268.1|8264.9|8248.3|8245.5|1134
1708593000000|2024-02-22 09:10:00|8263.3|8260.5|8259.7|8255.9|8272.1|8268.9|8257.7|8254.5|852
1708593300000|2024-02-22 09:15:00|8258.7|8256.9|8245.7|8242.9|8260.5|8257.7|8242.5|8239.3|518
1708593600000|2024-02-22 09:20:00|8245.9|8243.1|8243.1|8240.3|8247.1|8243.9|8236.5|8233.3|947
1708593900000|2024-02-22 09:25:00|8243.5|8240.7|8240.7|8237.9|8249.7|8246.5|8240.7|8237.4|207
1708594200000|2024-02-22 09:30:00|8240.8|8238|8253.6|8249.8|8254.6|8250.8|8240.8|8238|384
1708594500000|2024-02-22 09:35:00|8254.2|8250.8|8248.6|8244.8|8254.6|8251.8|8245|8242.2|312
1708594800000|2024-02-22 09:40:00|8249|8245.2|8251.2|8248.4|8253.6|8249.8|8246|8243.2|421
1708595100000|2024-02-22 09:45:00|8251.6|8248.8|8255.2|8251.4|8258.6|8255.4|8244|8240.2|180
1708595400000|2024-02-22 09:50:00|8254.8|8252|8253.6|8250.8|8256.6|8253.4|8251.8|8248.4|101
1708595700000|2024-02-22 09:55:00|8254.2|8250.4|8259.8|8257|8260.2|8257|8254.2|8250.4|219
1708596000000|2024-02-22 10:00:00|8259.2|8256.4|8259.8|8257|8260.2|8257|8255.8|8252.4|463
1708596300000|2024-02-22 10:05:00|8258.8|8256|8268.7|8265.9|8271.8|8269|8258.8|8255|1854
1708596600000|2024-02-22 10:10:00|8269.3|8266.5|8270.7|8266.9|8271.1|8267.9|8266.7|8263.5|250
1708596900000|2024-02-22 10:15:00|8271.3|8267.9|8264.7|8260.9|8271.7|8268.5|8263.7|8260.3|1671
1708597200000|2024-02-22 10:20:00|8265.1|8261.9|8266.7|8263.9|8268.3|8265.1|8262.7|8259.9|533
1708597500000|2024-02-22 10:25:00|8267.3|8263.5|8271.7|8268.9|8271.7|8268.9|8265.3|8262.1|1055
1708597800000|2024-02-22 10:30:00|8272.1|8268.3|8264.1|8260.3|8272.1|8268.9|8262.5|8259.3|420
1708598100000|2024-02-22 10:35:00|8263.1|8258.7|8258.5|8255.7|8264.1|8260.7|8256.5|8253.7|544
1708598400000|2024-02-22 10:40:00|8258.1|8255.3|8258.9|8255.1|8260.5|8257.7|8253.9|8251.1|1192
1708598700000|2024-02-22 10:45:00|8258.1|8254.3|8240.9|8238.1|8258.1|8254.3|8240.8|8237.5|387
1708599000000|2024-02-22 10:50:00|8241.3|8238.5|8243|8239.2|8246.5|8243.7|8239|8235.7|421
1708599300000|2024-02-22 10:55:00|8243.5|8239.7|8243.8|8240|8247.9|8244.6|8240.5|8237.2|739
1708599600000|2024-02-22 11:00:00|8242.8|8239.6|8241.4|8237.6|8245.8|8242.6|8236.2|8233|2128
1708599900000|2024-02-22 11:05:00|8241.8|8238|8239.4|8236.6|8245.8|8242|8239.4|8236.6|146
1708600200000|2024-02-22 11:10:00|8239.8|8236|8244|8241.2|8247.4|8243.8|8238.8|8235.6|502
1708600500000|2024-02-22 11:15:00|8243.6|8240.2|8244.6|8241.8|8249|8246.2|8243.4|8240.2|298
1708600800000|2024-02-22 11:20:00|8245|8242.2|8235|8232.2|8247|8244.2|8224|8221.2|1020
1708601100000|2024-02-22 11:25:00|8236|8232.6|8234.2|8230.4|8237|8233.8|8232.6|8229.2|214
1708601400000|2024-02-22 11:30:00|8234.6|8230.8|8227.5|8224.7|8234.6|8231.6|8224|8220.8|439
1708601700000|2024-02-22 11:35:00|8228|8224.2|8230.5|8227.7|8232|8228.6|8226.5|8223.1|392
1708602000000|2024-02-22 11:40:00|8230.9|8228.1|8222.5|8219.7|8233.3|8230.5|8221.3|8218.5|349
1708602300000|2024-02-22 11:45:00|8223.3|8220.5|8218.9|8216.1|8224.3|8221.1|8213.3|8210.5|1319
1708602600000|2024-02-22 11:50:00|8218.5|8215.7|8215.5|8211.7|8219.9|8216.5|8207.9|8204.7|435
1708602900000|2024-02-22 11:55:00|8215.9|8212.1|8220.9|8217.1|8221.5|8218.2|8215.5|8212.1|479
1708603200000|2024-02-22 12:00:00|8220.5|8216.7|8212.5|8208.7|8220.5|8217.3|8210.5|8207.7|287
1708603500000|2024-02-22 12:05:00|8212.9|8209.7|8205.5|8202.7|8215.5|8212.7|8203.5|8200.7|1664
1708603800000|2024-02-22 12:10:00|8205.7|8202.9|8208.3|8204.5|8208.3|8205.1|8200.5|8197.7|624
1708604100000|2024-02-22 12:15:00|8207.9|8204.1|8207.8|8204|8210.9|8207.7|8203.9|8201.1|1245
1708604400000|2024-02-22 12:20:00|8207.3|8204.5|8201.9|8198.1|8207.8|8204.5|8201.2|8198|265
1708604700000|2024-02-22 12:25:00|8202.8|8199|8204.2|8201.4|8206.8|8203.6|8199.2|8196|579
1708605000000|2024-02-22 12:30:00|8203.8|8201|8210.8|8208|8218.8|8215.6|8202.8|8199.4|720
1708605300000|2024-02-22 12:35:00|8211.2|8208.4|8212.8|8210|8215.3|8212|8208.8|8206|412
1708605600000|2024-02-22 12:40:00|8213.4|8209.6|8211.8|8209|8217.4|8214.1|8211.4|8208|241
1708605900000|2024-02-22 12:45:00|8212.4|8208.6|8206.2|8203.4|8212.4|8209.4|8205.2|8201.6|499
1708606200000|2024-02-22 12:50:00|8206.6|8203.8|8203.6|8199.8|8209.6|8206.4|8201.8|8198.8|336
1708606500000|2024-02-22 12:55:00|8203.2|8200.8|8206.2|8203.4|8207.8|8204.4|8201.2|8198.4|543
1708606800000|2024-02-22 13:00:00|8206.8|8203|8211.2|8208.4|8216.2|8213|8198.2|8194.9|859
1708607100000|2024-02-22 13:05:00|8210.7|8207.9|8205.6|8201.8|8212.1|8208.9|8201.3|8197.9|411
1708607400000|2024-02-22 13:10:00|8205.7|8201.9|8204.1|8201.3|8211.3|8207.9|8201.5|8198.3|665
1708607700000|2024-02-22 13:15:00|8204.5|8200.7|8202.1|8198.3|8205.5|8202.3|8199.5|8195.7|721
1708608000000|2024-02-22 13:20:00|8201.5|8198.7|8204.1|8200.3|8204.5|8201.2|8198.9|8195.7|507
1708608300000|2024-02-22 13:25:00|8203.1|8201.3|8198.7|8194.9|8207.5|8203.7|8193.7|8190.3|800
1708608600000|2024-02-22 13:30:00|8198.2|8194.4|8207|8204.2|8210.9|8207.7|8194.3|8191.5|1617
1708608900000|2024-02-22 13:35:00|8207.5|8204.7|8207.4|8203.6|8219.7|8216.6|8205.5|8202.7|2135
1708609200000|2024-02-22 13:40:00|8206.9|8204.1|8199.6|8196.8|8207.9|8204.6|8195.6|8192.2|864
1708609500000|2024-02-22 13:45:00|8199.4|8196.6|8186.2|8183.4|8200|8196.8|8183.2|8180.4|2455
1708609800000|2024-02-22 13:50:00|8185.2|8182.4|8180.6|8177.8|8186.6|8183.4|8173|8169.8|3694
1708610100000|2024-02-22 13:55:00|8181|8177.2|8167.8|8165|8182.2|8179.4|8167.3|8163.9|2554
1708610400000|2024-02-22 14:00:00|8168.4|8164.6|8175.2|8171.4|8184.2|8180.8|8160.6|8157.8|2412
1708610700000|2024-02-22 14:05:00|8174.8|8172|8166.4|8162.6|8176.4|8173|8158|8155.2|2602
1708611000000|2024-02-22 14:10:00|8166|8163.2|8167.4|8164.6|8170.4|8167.2|8160|8156.6|870
1708611300000|2024-02-22 14:15:00|8167|8164.2|8167.8|8165|8174.4|8171.2|8159.8|8156.6|1503
1708611600000|2024-02-22 14:20:00|8168.8|8165.2|8180|8177.2|8181|8178.2|8163.8|8160.4|1992
1708611900000|2024-02-22 14:25:00|8179.6|8176.2|8206.3|8202.5|8211.1|8208.3|8179.6|8176.2|1951
1708612200000|2024-02-22 14:30:00|8205.9|8203.1|8202.3|8199.5|8210.3|8207.5|8196.3|8192.9|2886
1708612500000|2024-02-22 14:35:00|8202.5|8199.7|8220.9|8217.1|8227.6|8224.8|8202.5|8199.1|4684
1708612800000|2024-02-22 14:40:00|8220.3|8217.5|8227|8224.2|8235|8232.1|8215.9|8212.8|2407
1708613100000|2024-02-22 14:45:00|8227.4|8223.6|8232.6|8228.8|8238.2|8235.4|8226|8222.6|2524
1708613400000|2024-02-22 14:50:00|8232.2|8229.4|8214.4|8211.6|8235.6|8232.4|8214.4|8211.2|3296
1708613700000|2024-02-22 14:55:00|8215|8212.2|8222.6|8218.8|8228.6|8225.4|8213.8|8210.6|820
1708614000000|2024-02-22 15:00:00|8222.2|8219.4|8233.4|8230.6|8235.8|8232.6|8213.6|8210.2|1299
1708614300000|2024-02-22 15:05:00|8232.8|8229|8230.9|8227.1|8236.1|8232.9|8223.9|8220.7|2509
1708614600000|2024-02-22 15:10:00|8231.3|8228.1|8240.3|8237.5|8241.7|8238.5|8223.9|8220.7|1918
1708614900000|2024-02-22 15:15:00|8241.7|8237.9|8225.7|8221.9|8241.7|8238.5|8213.1|8210.3|3648
1708615200000|2024-02-22 15:20:00|8225.3|8222.5|8232.5|8229.7|8235.5|8232.7|8223.7|8220.9|1070
1708615500000|2024-02-22 15:25:00|8233.3|8230.5|8230.3|8227.5|8236.1|8232.9|8223.7|8220.5|1125
1708615800000|2024-02-22 15:30:00|8231.3|8227.9|8221.1|8217.3|8232.7|8229.5|8215.1|8212.3|1160
1708616100000|2024-02-22 15:35:00|8221.5|8217.7|8229.1|8225.3|8229.5|8226.3|8219.5|8216.7|679
1708616400000|2024-02-22 15:40:00|8229.5|8225.7|8218.9|8216.1|8232.9|8229.1|8216.7|8213.3|2680
1708616700000|2024-02-22 15:45:00|8218.5|8215.7|8229.7|8226.9|8231.5|8228.7|8209.7|8206.5|2840
1708617000000|2024-02-22 15:50:00|8230.1|8226.3|8239.7|8236.9|8244.3|8240.9|8225.7|8222.3|2519
1708617300000|2024-02-22 15:55:00|8240.3|8236.5|8237.7|8229.9|8242.7|8238.9|8235.6|8229.9|1543
1708617600000|2024-02-22 16:00:00|8237.1|8233.3|8280.4|8277.6|8283.4|8280.6|8237.1|8233.3|7456
1708617900000|2024-02-22 16:05:00|8281.4|8278.6|8258.7|8254.9|8284.9|8281.6|8253.7|8250.5|5023
1708618200000|2024-02-22 16:10:00|8258.1|8255.3|8272.3|8268.5|8275.3|8272.5|8250.9|8247.7|3383
1708618500000|2024-02-22 16:15:00|8272.7|8268.9|8247.5|8244.7|8273.5|8270.3|8245.9|8242.7|3031
1708618800000|2024-02-22 16:20:00|8250.5|8246.7|8258.7|8255.9|8259.3|8255.9|8240.9|8237.5|4558
1708619100000|2024-02-22 16:25:00|8258.1|8254.9|8265.3|8262.5|8274.5|8271.2|8254.5|8251.3|4615
1708619400000|2024-02-22 16:30:00|8264.9|8262.1|8272|8269.2|8275.8|8272.6|8259|8255.6|4255
1708619700000|2024-02-22 16:35:00|8272.4|8269.6|8276.3|8272.5|8280.8|8277.5|8268.8|8266|2013
1708620000000|2024-02-22 16:40:00|8275.9|8273.1|8272|8269.2|8277|8274.1|8269.4|8266.6|1126
1708620300000|2024-02-22 16:45:00|8272.4|8268.6|8271.4|8268.6|8277.4|8274.6|8269.4|8266.2|1002
1708620600000|2024-02-22 16:50:00|8271.5|8268.7|8285.8|8282|8289.1|8285.9|8270.4|8267.6|3260
1708620900000|2024-02-22 16:55:00|8285.2|8282.4|8292.2|8289.4|8294.2|8291.4|8282.2|8279|2033
1708621200000|2024-02-22 17:00:00|8292|8289.2|8299.3|8296.5|8300.3|8296.9|8289.2|8286.4|1798
1708621500000|2024-02-22 17:05:00|8299.5|8296.7|8293.3|8290.5|8300.4|8297.1|8289.3|8286.5|1216
1708621800000|2024-02-22 17:10:00|8294.3|8291.5|8289.3|8286.5|8294.9|8291.7|8285.7|8282.5|722
1708622100000|2024-02-22 17:15:00|8289.7|8286.9|8295.5|8291.7|8296.9|8294.1|8289.7|8286.9|663
1708622400000|2024-02-22 17:20:00|8295.9|8292.1|8294.6|8291.8|8296.3|8293.5|8289.6|8286.8|984
1708622700000|2024-02-22 17:25:00|8294.2|8291.4|8291.4|8288.6|8297.4|8294.6|8291.4|8288.2|1019
1708623000000|2024-02-22 17:30:00|8292.4|8289.6|8305|8301.2|8305.4|8302.2|8291.6|8288.8|2072
1708623300000|2024-02-22 17:35:00|8306|8302.2|8302.8|8300|8310.6|8307.4|8302.8|8299.6|1246
1708623600000|2024-02-22 17:40:00|8303.4|8300.6|8307.4|8304.6|8310.5|8307.3|8303|8299.6|762
1708623900000|2024-02-22 17:45:00|8307.8|8305|8308.6|8305.8|8309.4|8306|8303.2|8300|985
1708624200000|2024-02-22 17:50:00|8309.2|8305.4|8307.7|8304.9|8309.2|8305.8|8302.6|8299.6|1372
1708624500000|2024-02-22 17:55:00|8308.6|8305.8|8304.1|8300.3|8310|8306.8|8302.7|8299.9|684
1708624800000|2024-02-22 18:00:00|8303.6|8300.8|8301.5|8298.7|8305.1|8301.9|8298.5|8295.7|589
1708625100000|2024-02-22 18:05:00|8302.1|8299.3|8306.1|8302.3|8307.5|8304.3|8301.5|8298.3|285
1708625400000|2024-02-22 18:10:00|8305.5|8302.7|8296.9|8294.1|8305.5|8302.7|8294.9|8292.1|901
1708625700000|2024-02-22 18:15:00|8297.3|8294.5|8293.1|8290.3|8300.1|8297.3|8291.1|8288.3|1471
1708626000000|2024-02-22 18:20:00|8293.3|8290.5|8297.3|8294.5|8298.7|8295.5|8285.8|8283|2058
1708626300000|2024-02-22 18:25:00|8298.3|8295.5|8302.3|8299.5|8304.9|8301.7|8298.3|8294.7|736
1708626600000|2024-02-22 18:30:00|8302.5|8299.7|8295.3|8292.5|8303.3|8300.1|8294.7|8291.5|736
1708626900000|2024-02-22 18:35:00|8295.7|8292.9|8288.7|8285.9|8297.5|8294.3|8286.7|8283.9|1599
1708627200000|2024-02-22 18:40:00|8289.1|8286.3|8290.9|8288.1|8293.3|8290.1|8287.9|8284.5|616
1708627500000|2024-02-22 18:45:00|8291.1|8288.3|8287.7|8284.9|8291.9|8289.1|8286.7|8283.4|541
1708627800000|2024-02-22 18:50:00|8287.9|8285.1|8287.1|8283.3|8294.3|8290.9|8286.5|8283.3|594
1708628100000|2024-02-22 18:55:00|8287.5|8284.3|8288.5|8285.7|8294.5|8290.7|8286.5|8283.3|717
1708628400000|2024-02-22 19:00:00|8289.1|8285.3|8297.9|8294.1|8298.3|8295.5|8288.5|8285.3|1114
1708628700000|2024-02-22 19:05:00|8298.3|8295.1|8287.3|8284.5|8299.3|8296.1|8287.3|8284.5|2399
1708629000000|2024-02-22 19:10:00|8287.9|8284.1|8283.1|8280.3|8290.9|8287.7|8281.1|8277.9|1122
1708629300000|2024-02-22 19:15:00|8284.1|8281.3|8280.5|8276.7|8289.8|8286.5|8278.1|8275.3|1217
1708629600000|2024-02-22 19:20:00|8280.1|8277.3|8285.7|8281.9|8286.1|8283.3|8279.1|8275.3|1460
1708629900000|2024-02-22 19:25:00|8285.1|8282.3|8288.3|8285.5|8295.9|8293.1|8281.3|8277.9|4831
1708630200000|2024-02-22 19:30:00|8288.8|8286|8288.5|8284.7|8289.7|8286.5|8283.1|8279.9|1916
1708630500000|2024-02-22 19:35:00|8288.1|8285.3|8285.6|8281.8|8288.5|8285.3|8283.1|8279.8|760
1708630800000|2024-02-22 19:40:00|8285.1|8282.3|8283|8280.2|8287.1|8284.3|8281|8278.2|359
1708631100000|2024-02-22 19:45:00|8283.6|8279.8|8283.4|8279.6|8284|8280.7|8281.9|8278.7|347
1708631400000|2024-02-22 19:50:00|8283|8280.2|8282.4|8279.6|8283|8280.2|8281.4|8278.2|84
1708631700000|2024-02-22 19:55:00|8283|8279.2|8283.8|8281|8287.4|8284.6|8280.4|8277.2|529
1708632000000|2024-02-22 20:00:00|8284.2|8280.4|8286.5|8283.7|8288|8284.6|8282.8|8279.6|343
1708632300000|2024-02-22 20:05:00|8287|8284.2|8283.4|8279.6|8287.4|8284.2|8283|8279.2|106
1708632600000|2024-02-22 20:10:00|8283|8279.2|8286|8282.2|8287|8284.2|8283|8279.2|310
1708632900000|2024-02-22 20:15:00|8285.6|8282.8|8282.8|8280|8287|8283.6|8282.8|8279.5|612
1708633200000|2024-02-22 20:20:00|8283.8|8281|8281.8|8278|8284.2|8281|8279.4|8276|165
1708633500000|2024-02-22 20:25:00|8282.8|8279|8281.4|8278.6|8282.8|8279.6|8279.9|8276.1|159
1708633800000|2024-02-22 20:30:00|8281.8|8278|8284.3|8280.5|8284.3|8281.5|8281.3|8277.6|161
1708634100000|2024-02-22 20:35:00|8283.3|8280.1|8283.3|8280.5|8283.7|8280.5|8281.9|8278.9|51
1708634400000|2024-02-22 20:40:00|8283.7|8279.9|8282.3|8279.5|8284.7|8281.5|8282.3|8279.1|112
1708634700000|2024-02-22 20:45:00|8282.9|8279.1|8279.3|8276.5|8283.3|8280|8277.7|8274.5|174
1708635000000|2024-02-22 20:50:00|8279.1|8276.3|8278.3|8274.5|8279.1|8276.3|8274.3|8271.1|283
1708635300000|2024-02-22 20:55:00|8277.3|8273.5|8275.3|8272.5|8277.7|8274.9|8272.9|8270.1|141
1708635600000|2024-02-22 21:00:00|8274.9|8272.1|8276.3|8272.5|8277.3|8274.1|8273.9|8270.5|147
1708635900000|2024-02-22 21:05:00|8275.3|8272.1|8276.3|8273.5|8277.7|8274.1|8274.9|8271.5|119
1708636200000|2024-02-22 21:10:00|8275.8|8273|8275.8|8273|8276.8|8273.5|8275.4|8272|46
1708636500000|2024-02-22 21:15:00|8275.4|8272.6|8275.2|8271.4|8276.8|8273.4|8273.8|8271|66
1708636800000|2024-02-22 21:20:00|8274.2|8271|8278.2|8274.4|8278.2|8275|8274.2|8271|200
1708637100000|2024-02-22 21:25:00|8277.8|8274|8277.8|8274|8278.2|8275|8275.4|8272|112
1708637400000|2024-02-22 21:30:00|8276.8|8274.5|8276.6|8272.8|8278.2|8275|8275.6|8272|504
1708637700000|2024-02-22 21:35:00|8276.2|8272.4|8271.2|8268.4|8276.2|8272.4|8270.6|8267.8|41
1708638000000|2024-02-22 21:40:00|8271.6|8268.8|8270.6|8267.8|8271.6|8268.8|8268.6|8265.8|797
1708638300000|2024-02-22 21:45:00|8270|8266.8|8267.4|8263.6|8271.6|8268.2|8266.4|8263.1|116
1708638600000|2024-02-22 21:50:00|8267|8263.2|8267.6|8263.8|8269.4|8266.2|8265.6|8262.2|353
1708638900000|2024-02-22 21:55:00|8266.6|8263.2|8267.8|8265|8269.6|8266.2|8266.6|8263.2|114
1708639200000|2024-02-22 22:00:00|8267.4|8264.6|8267.4|8259.6|8268.9|8264.6|8267.1|8259.6|0
1708639500000|2024-02-22 22:05:00|8264.5|8261.7|8264.5|8260.7|8265.1|8261.7|8264.5|8260.7|51
1708639800000|2024-02-22 22:10:00|8264.4|8260.6|8263.6|8259.8|8264.4|8260.6|8263.6|8259.8|0
1708640100000|2024-02-22 22:15:00|8265.3|8262.5|8267.5|8263.7|8270.8|8263.7|8265.3|8260.3|3
1708640400000|2024-02-22 22:20:00|8267.1|8263.3|8265.5|8262.7|8269.6|8263.9|8265.5|8261.4|3
1708640700000|2024-02-22 22:25:00|8267.7|8259.9|8265.5|8261.7|8267.7|8261.7|8262.1|8258.1|93
1708641000000|2024-02-22 22:30:00|8264.5|8257.8|8266.5|8258.7|8267.1|8262.2|8263.4|8257.2|7
1708641300000|2024-02-22 22:35:00|8266.3|8258.5|8265.1|8261.3|8266.7|8261.7|8262.4|8256.8|0
1708641600000|2024-02-22 22:40:00|8265|8261.2|8265|8261.2|8265|8261.7|8264.5|8261.2|24
1708641900000|2024-02-22 22:45:00|8264.5|8261.7|8264.4|8261.6|8264.5|8261.7|8264.4|8261.6|0
1708642500000|2024-02-22 22:55:00|8265|8261.2|8267.2|8259.4|8267.2|8261.6|8264.4|8259.4|6
1708642800000|2024-02-22 23:00:00|8268|8260.2|8268|8260.2|8268|8260.2|8268|8260.2|0
1708650000000|2024-02-23 01:00:00|8263|8260.3|8263|8259.2|8266|8262.2|8261|8258.2|71
1708650300000|2024-02-23 01:05:00|8262.4|8258.6|8260.4|8257.6|8265.4|8262.2|8260.4|8257.6|131
1708650600000|2024-02-23 01:10:00|8260|8257.2|8257.9|8254.1|8263.5|8260.6|8256.8|8253.6|227
1708650900000|2024-02-23 01:15:00|8256.9|8253.6|8259.8|8256|8260.8|8257.5|8256.9|8253.6|16
1708651200000|2024-02-23 01:20:00|8258.9|8256.1|8259.3|8255.5|8260.3|8257.1|8257.8|8254.5|29
1708651500000|2024-02-23 01:25:00|8259.8|8256|8261.3|8257.5|8262.7|8258.9|8259.3|8255.9|30
1708651800000|2024-02-23 01:30:00|8262.3|8258.5|8263.3|8259.5|8264.3|8260.9|8259.7|8256.5|13
1708652100000|2024-02-23 01:35:00|8262.9|8260.1|8264.3|8260.5|8265.3|8262.1|8262.9|8259.5|5
1708652400000|2024-02-23 01:40:00|8265.3|8261.5|8269.3|8265.5|8269.9|8266.9|8263.3|8260.1|24
1708652700000|2024-02-23 01:45:00|8269.7|8266.5|8267.9|8264.1|8269.7|8266.5|8267.3|8263.7|31
1708653000000|2024-02-23 01:50:00|8267.4|8263.6|8268.9|8265.1|8271.9|8268.5|8266.4|8262.6|40
1708653300000|2024-02-23 01:55:00|8268.4|8265.6|8270.8|8268|8271.8|8268|8266.9|8263.6|12
1708653600000|2024-02-23 02:00:00|8271.3|8267.5|8267.2|8263.4|8271.3|8267.5|8264.8|8262|24
1708653900000|2024-02-23 02:05:00|8266.8|8263|8266.4|8262.6|8268|8265|8263.4|8260|44
1708654200000|2024-02-23 02:10:00|8266.8|8264|8265.8|8263|8267.4|8264.4|8265.4|8262|5
1708654500000|2024-02-23 02:15:00|8266.8|8263.4|8266.2|8262.4|8267.2|8264|8263.2|8259.4|18
1708654800000|2024-02-23 02:20:00|8266.6|8263.4|8266.2|8263.4|8267.2|8263.4|8264.8|8262|5
1708655100000|2024-02-23 02:25:00|8266.6|8262.8|8264.6|8260.8|8267.2|8263.8|8264.2|8260.8|4
1708655400000|2024-02-23 02:30:00|8264.2|8260.4|8260.8|8258|8264.2|8260.8|8258.8|8256|277
1708655700000|2024-02-23 02:35:00|8261.6|8258.8|8262.5|8258.7|8264.8|8261|8261.3|8258|24
1708656000000|2024-02-23 02:40:00|8263.8|8260|8263.7|8260.9|8264.3|8260.9|8261.7|8258.5|8
1708656300000|2024-02-23 02:45:00|8263.3|8260.5|8264.9|8261.1|8265.3|8261.9|8262.9|8259.9|5
1708656600000|2024-02-23 02:50:00|8265.3|8261.5|8262.4|8259.6|8265.3|8262.5|8262.3|8259.1|35
1708656900000|2024-02-23 02:55:00|8262.3|8259.5|8259.7|8256.9|8262.3|8259.5|8259.7|8256.5|12
1708657200000|2024-02-23 03:00:00|8258.7|8255.9|8256.7|8253.9|8258.7|8255.9|8255.7|8252.9|62
1708657500000|2024-02-23 03:05:00|8257.7|8254.3|8255.7|8252.9|8257.7|8254.5|8255.7|8252.9|14
1708657800000|2024-02-23 03:10:00|8256.3|8252.5|8255.3|8252.5|8256.3|8253.5|8253.7|8250.5|35
1708658100000|2024-02-23 03:15:00|8255.7|8252.9|8255.2|8252.4|8257.2|8254.4|8254.7|8250.9|29
1708658400000|2024-02-23 03:20:00|8255.7|8252.9|8254.7|8250.9|8257.2|8253.9|8253.2|8250|20
1708658700000|2024-02-23 03:25:00|8255.2|8251.4|8256.6|8253.8|8258.2|8254.8|8254.7|8251.4|15
1708659000000|2024-02-23 03:30:00|8257.2|8253.4|8253.8|8251|8257.2|8253.8|8253.8|8250.4|3
1708659300000|2024-02-23 03:35:00|8254.2|8250.4|8251.2|8248.4|8254.2|8251|8249.2|8246|14
1708659600000|2024-02-23 03:40:00|8250.6|8247.4|8251|8248.2|8252.2|8248.8|8250.2|8246.8|26
1708659900000|2024-02-23 03:45:00|8250.6|8247.8|8249.2|8246.4|8250.6|8247.8|8249.2|8246.4|12
1708660200000|2024-02-23 03:50:00|8249.6|8245.8|8247|8244.2|8250.2|8246.4|8247|8243.8|70
1708660500000|2024-02-23 03:55:00|8246.4|8243.2|8246|8243.2|8247.6|8244.2|8246|8242.6|11
1708660800000|2024-02-23 04:00:00|8247|8242.2|8247.4|8243.6|8247.6|8244.2|8246|8242.2|41
1708661100000|2024-02-23 04:05:00|8247|8243.2|8249.5|8245.7|8249.6|8246.2|8246.6|8243.2|32
1708661400000|2024-02-23 04:10:00|8249|8245.2|8248.5|8245.7|8250|8246.7|8248.5|8245.2|5
1708661700000|2024-02-23 04:15:00|8249|8246.2|8251.5|8247.7|8251.9|8248.1|8249|8246.2|6
1708662000000|2024-02-23 04:20:00|8250.9|8248.1|8249.9|8247.1|8251.9|8248.7|8248.9|8245.7|3
1708662300000|2024-02-23 04:25:00|8250.5|8246.7|8252.3|8249.5|8254.1|8250.9|8249.9|8246.5|178
1708662600000|2024-02-23 04:30:00|8252.7|8248.9|8253.8|8251|8254.7|8251.9|8251.3|8247.5|55
1708662900000|2024-02-23 04:35:00|8254.2|8250.4|8253.2|8250.4|8254.7|8251.4|8253.2|8250|0
1708663200000|2024-02-23 04:40:00|8253.6|8250.8|8255.2|8251.4|8255.2|8251.4|8253.6|8250.8|2
1708663500000|2024-02-23 04:45:00|8254.2|8250.8|8253.2|8250.4|8254.6|8251.4|8252.8|8249.4|9
1708663800000|2024-02-23 04:50:00|8253.6|8249.8|8252.2|8249.4|8253.6|8249.8|8252.2|8249.4|5
1708664100000|2024-02-23 04:55:00|8251.8|8249|8254.2|8250.4|8254.2|8250.4|8250.8|8248|113
1708664400000|2024-02-23 05:00:00|8253.8|8251|8251.8|8249|8254.2|8251|8251.8|8248.4|0
1708664700000|2024-02-23 05:05:00|8251.6|8248.8|8252.2|8248.4|8252.2|8248.9|8250.8|8247.4|14
1708665000000|2024-02-23 05:10:00|8251.7|8247.9|8250.6|8247.8|8252.6|8249.4|8250.6|8247.4|1
1708665300000|2024-02-23 05:15:00|8250.2|8247.4|8250.6|8246.8|8251.1|8247.4|8249.6|8246.3|1
1708665600000|2024-02-23 05:20:00|8250.1|8247.3|8250.1|8247.3|8251.5|8248.3|8250.1|8246.9|54
1708665900000|2024-02-23 05:25:00|8250.5|8247.7|8247.1|8244.3|8250.5|8247.7|8246.1|8243.3|3
1708666200000|2024-02-23 05:30:00|8247.5|8243.7|8247.5|8244.7|8254.7|8251.3|8246.5|8243.3|76
1708666500000|2024-02-23 05:35:00|8247.9|8244.1|8246.3|8243.5|8248.5|8245.6|8246.3|8242.7|29
1708666800000|2024-02-23 05:40:00|8245.9|8243.1|8247.5|8244.7|8248.9|8245.7|8245.9|8243.1|6
1708667100000|2024-02-23 05:45:00|8247.9|8244.1|8248.5|8244.7|8249.7|8246.3|8244.5|8241.3|57
1708667400000|2024-02-23 05:50:00|8247.1|8244.3|8247.5|8244.7|8249.1|8246.3|8246.5|8243.3|120
1708667700000|2024-02-23 05:55:00|8248.1|8244.3|8240.9|8237.1|8248.1|8244.3|8239.9|8237.1|130
1708668000000|2024-02-23 06:00:00|8239.9|8236.7|8242.5|8239.7|8243|8239.7|8238.5|8235.1|21
1708668300000|2024-02-23 06:05:00|8244|8240.2|8241.4|8238.6|8244|8240.7|8239.4|8235.6|21
1708668600000|2024-02-23 06:10:00|8241.9|8239.1|8247.2|8243.4|8247.2|8243.8|8239.4|8236.6|58
1708668900000|2024-02-23 06:15:00|8248|8244.2|8242.4|8239.6|8248.6|8244.8|8242.4|8239.2|42
1708669200000|2024-02-23 06:20:00|8242.8|8240|8238.8|8235|8244.4|8241.6|8237.8|8234.6|41
1708669500000|2024-02-23 06:25:00|8239.2|8236|8236.8|8234|8239.8|8236|8236.4|8233.6|81
1708669800000|2024-02-23 06:30:00|8237.4|8233.6|8238.4|8235.6|8241.8|8238.4|8236.4|8233|52
1708670100000|2024-02-23 06:35:00|8239|8235.2|8239|8236.2|8241|8237.7|8238.4|8235.2|65
1708670400000|2024-02-23 06:40:00|8238.4|8235.6|8242.9|8239.1|8243.9|8240.1|8238|8234.7|25
1708670700000|2024-02-23 06:45:00|8242.5|8238.7|8239.9|8236.1|8243.5|8240.1|8239.5|8236.1|27
1708671000000|2024-02-23 06:50:00|8239.5|8235.7|8241.9|8239.1|8242.5|8239.7|8238.5|8234.7|126
1708671300000|2024-02-23 06:55:00|8242.1|8238.3|8243.5|8240.7|8245.5|8242.1|8240.9|8237.1|69
1708671600000|2024-02-23 07:00:00|8244.3|8239.7|8246.9|8243.1|8248.3|8245.5|8243.5|8239.7|97
1708671900000|2024-02-23 07:05:00|8247.1|8243.3|8245.9|8242.1|8248.9|8245.1|8244.5|8241.5|44
1708672200000|2024-02-23 07:10:00|8244.9|8241.1|8244.3|8240.5|8246.3|8242.5|8243.5|8240.1|31
1708672500000|2024-02-23 07:15:00|8244.9|8241.5|8247|8244.2|8248.4|8245.2|8242.3|8239.1|333
1708672800000|2024-02-23 07:20:00|8247.6|8243.8|8243.4|8239.6|8248|8244.5|8242.4|8239.2|301
1708673100000|2024-02-23 07:25:00|8243|8239.2|8239|8236.2|8244.4|8241.2|8238.6|8235.4|55
1708673400000|2024-02-23 07:30:00|8238.6|8235.8|8237.4|8233.6|8239.4|8236.2|8234.6|8231.2|302
1708673700000|2024-02-23 07:35:00|8237.6|8234.6|8237|8233.2|8238|8234.8|8234.4|8231.2|126
1708674000000|2024-02-23 07:40:00|8236.6|8233.8|8244|8240.2|8244.1|8240.7|8234.1|8230.8|211
1708674300000|2024-02-23 07:45:00|8243.5|8239.7|8243|8239.2|8244.5|8241.7|8241.5|8237.7|159
1708674600000|2024-02-23 07:50:00|8242.5|8239.7|8251.5|8247.7|8253.4|8250.1|8242.5|8239.3|327
1708674900000|2024-02-23 07:55:00|8251.9|8248.1|8248.9|8246.1|8255.1|8251.7|8248.5|8245.1|370
1708675200000|2024-02-23 08:00:00|8249.4|8245.6|8244.3|8240.5|8252.9|8249.1|8240.5|8237.1|345
1708675500000|2024-02-23 08:05:00|8243.5|8240.7|8237.2|8234.4|8244.9|8241.5|8234.2|8231|598
1708675800000|2024-02-23 08:10:00|8237.7|8233.9|8238.9|8235.1|8239.9|8236.5|8230.2|8226.9|742
1708676100000|2024-02-23 08:15:00|8238.5|8235.7|8242.5|8239.7|8247.9|8244.7|8236.9|8233.1|696
1708676400000|2024-02-23 08:20:00|8242.9|8240.1|8238.5|8235.7|8245.9|8242.7|8233.3|8229.9|812
1708676700000|2024-02-23 08:25:00|8238.6|8235.8|8236.4|8233.6|8239.9|8236.8|8231.4|8228.1|4566
1708677000000|2024-02-23 08:30:00|8237|8233.2|8226.9|8223.1|8237.4|8234.6|8221.3|8218|4069
1708677300000|2024-02-23 08:35:00|8227.9|8224.1|8218.9|8216.1|8231.9|8228.6|8216.4|8213|624
1708677600000|2024-02-23 08:40:00|8219.4|8216.6|8213.3|8210.5|8221.8|8218.6|8212.3|8209.5|1264
1708677900000|2024-02-23 08:45:00|8214.1|8211.3|8218.8|8215|8219.8|8216|8211.2|8208|568
1708678200000|2024-02-23 08:50:00|8218.2|8215.4|8218.4|8214.6|8219.9|8216.6|8214.8|8211.6|375
1708678500000|2024-02-23 08:55:00|8217.8|8215|8218.1|8214.3|8226|8222.7|8216.4|8213|833
1708678800000|2024-02-23 09:00:00|8218.3|8214.5|8207.4|8204.6|8220|8216.7|8206.8|8204|905
1708679100000|2024-02-23 09:05:00|8207.8|8204|8210.8|8208|8213.9|8210.6|8205.4|8202.1|462
1708679400000|2024-02-23 09:10:00|8210.4|8207.6|8203.6|8199.8|8214.8|8211.5|8203.2|8199.8|661
1708679700000|2024-02-23 09:15:00|8203.2|8200.4|8195.9|8193.1|8205.2|8201.8|8192.7|8189.9|4045
1708680000000|2024-02-23 09:20:00|8196.3|8192.5|8194.5|8191.7|8197.3|8194.1|8191|8187.7|3231
1708680300000|2024-02-23 09:25:00|8194.4|8191.6|8193.9|8190.1|8200.5|8197.3|8191.5|8188.3|1087
1708680600000|2024-02-23 09:30:00|8192.9|8189.6|8190.1|8186.3|8195.3|8191.7|8186.5|8183.3|1157
1708680900000|2024-02-23 09:35:00|8189.7|8186.9|8193.2|8190.4|8197.1|8193.9|8186.1|8182.9|821
1708681200000|2024-02-23 09:40:00|8192.8|8190|8180.4|8177.6|8196.2|8193|8180.4|8177.2|861
1708681500000|2024-02-23 09:45:00|8180|8177.2|8178.9|8176.1|8182.4|8179|8173|8169.7|879
1708681800000|2024-02-23 09:50:00|8179.4|8176.6|8177.4|8174.6|8180.4|8177.1|8175.4|8172.1|281
1708682100000|2024-02-23 09:55:00|8176.9|8174.1|8176.5|8172.7|8178.5|8175.3|8172.5|8168.7|851
1708682400000|2024-02-23 10:00:00|8176.1|8172.3|8170.6|8167.8|8176.1|8173.1|8168.6|8164.8|1041
1708682700000|2024-02-23 10:05:00|8171.6|8168.8|8193.1|8189.3|8196.6|8192.8|8171.6|8168.8|1221
1708683000000|2024-02-23 10:10:00|8191.6|8188.8|8193.5|8189.7|8196.6|8193.2|8187.1|8184.3|918
1708683300000|2024-02-23 10:15:00|8193|8189.2|8194.9|8191.1|8198.5|8195.2|8189.5|8186.7|532
1708683600000|2024-02-23 10:20:00|8194.5|8190.7|8187.4|8183.6|8194.5|8191.1|8184.4|8180.6|213
1708683900000|2024-02-23 10:25:00|8187.9|8185.1|8196.9|8193.1|8196.9|8193.6|8186|8182.6|342
1708684200000|2024-02-23 10:30:00|8195.9|8192.1|8190.6|8186.8|8199.4|8195.6|8185|8180.7|1045
1708684500000|2024-02-23 10:35:00|8191.6|8188.8|8195.6|8191.8|8201.6|8198.2|8191|8187.8|418
1708684800000|2024-02-23 10:40:00|8196.4|8192.6|8200.6|8196.8|8205.1|8202.3|8195.3|8191.8|1189
1708685100000|2024-02-23 10:45:00|8200|8197.2|8204.5|8201.7|8206.5|8202.7|8196.6|8193.2|230
1708685400000|2024-02-23 10:50:00|8204|8200.7|8192.5|8188.7|8205|8201.7|8188|8185.2|313
1708685700000|2024-02-23 10:55:00|8192|8189.2|8185.9|8183.1|8194.9|8192.1|8184.9|8182.1|255
1708686000000|2024-02-23 11:00:00|8187.4|8183.6|8187.6|8184.8|8196.8|8193|8183.5|8180.2|2196
1708686300000|2024-02-23 11:05:00|8188|8184.2|8189.2|8185.4|8193.2|8189.4|8186.2|8182.8|234
1708686600000|2024-02-23 11:10:00|8188.6|8185.8|8190.6|8187.8|8192|8188.8|8187.6|8184.8|72
1708686900000|2024-02-23 11:15:00|8191|8187.2|8202|8199.2|8202|8199.2|8189.6|8186.3|489
1708687200000|2024-02-23 11:20:00|8203|8198.8|8199|8195.2|8203|8198.8|8197.6|8194.2|264
1708687500000|2024-02-23 11:25:00|8198.6|8195.8|8198.8|8196|8209.4|8206.2|8196.8|8193.6|946
1708687800000|2024-02-23 11:30:00|8199.4|8195.6|8179.2|8175.4|8199.8|8196.4|8177.7|8174.4|573
1708688100000|2024-02-23 11:35:00|8179.7|8175.9|8178.2|8174.4|8180.6|8177.3|8168.1|8164.8|1228
1708688400000|2024-02-23 11:40:00|8178.6|8174.8|8171.1|8167.3|8186.1|8182.3|8169.1|8165.8|936
1708688700000|2024-02-23 11:45:00|8171.5|8167.7|8166|8163.2|8172.6|8169.7|8166|8163.2|479
1708689000000|2024-02-23 11:50:00|8165|8162.2|8163.6|8160.8|8168.6|8165.2|8157.9|8154.7|783
1708689300000|2024-02-23 11:55:00|8163.2|8159.4|8168.2|8164.4|8170.6|8167.4|8162|8158.2|770
1708689600000|2024-02-23 12:00:00|8168|8165.2|8160.4|8157.6|8170.6|8167.2|8158.9|8155.2|858
1708689900000|2024-02-23 12:05:00|8160.6|8157.8|8160.7|8157.9|8162.1|8159.1|8155.7|8152.5|2223
1708690200000|2024-02-23 12:10:00|8160.3|8156.9|8177.1|8173.3|8178.6|8174.8|8159.8|8156.5|1297
1708690500000|2024-02-23 12:15:00|8177.6|8173.8|8176.3|8172.5|8182.3|8178.9|8174.7|8171.5|325
1708690800000|2024-02-23 12:20:00|8175.3|8172.9|8171.1|8167.3|8177.3|8173.5|8167.1|8163.8|459
1708691100000|2024-02-23 12:25:00|8171.5|8168.3|8172.2|8168.4|8177.4|8173.6|8167.1|8163.7|1275
1708691400000|2024-02-23 12:30:00|8171.7|8168.9|8180.4|8176.6|8181.6|8178.4|8170.7|8167.9|326
1708691700000|2024-02-23 12:35:00|8179.9|8177.1|8175.4|8171.6|8180.5|8177.1|8170.8|8167.1|314
1708692000000|2024-02-23 12:40:00|8174.4|8171.1|8167.9|8165.1|8176.4|8173.1|8166.9|8163.7|660
1708692300000|2024-02-23 12:45:00|8167.4|8164.6|8163.3|8159.5|8171.9|8168.5|8161.9|8159.1|309
1708692600000|2024-02-23 12:50:00|8162.8|8160|8156.2|8152.4|8163.3|8160.1|8152.8|8150|641
1708692900000|2024-02-23 12:55:00|8155.2|8152|8160.7|8157.9|8162.2|8158.9|8153.6|8150.4|249
1708693200000|2024-02-23 13:00:00|8161.3|8157.5|8166.6|8163.8|8172.2|8168.9|8160.8|8157.5|766
1708693500000|2024-02-23 13:05:00|8167|8164.2|8168.6|8165.8|8170|8166.8|8153.6|8149.8|631
1708693800000|2024-02-23 13:10:00|8167.6|8164.8|8166.6|8163.8|8169|8165.8|8155.6|8152.3|281
1708694100000|2024-02-23 13:15:00|8165.6|8162.8|8158.4|8154.6|8166|8162.8|8157.5|8154.2|567
1708694400000|2024-02-23 13:20:00|8158|8154.2|8156.5|8153.7|8160|8156.7|8155.4|8152.2|472
1708694700000|2024-02-23 13:25:00|8157|8153.2|8148.9|8145.1|8158|8154.7|8147.4|8144.2|1990
1708695000000|2024-02-23 13:30:00|8148.5|8145.7|8146.9|8143.1|8153.9|8150.7|8143.5|8140.7|1294
1708695300000|2024-02-23 13:35:00|8146.4|8143.6|8139.5|8136.7|8146.9|8143.6|8138.4|8135.1|1665
1708695600000|2024-02-23 13:40:00|8138.9|8135.7|8142.2|8138.4|8144.1|8140.4|8135.7|8132.9|2018
1708695900000|2024-02-23 13:45:00|8142.6|8138.8|8177.4|8173.6|8177.9|8174.1|8140.6|8137.4|1633
1708696200000|2024-02-23 13:50:00|8176.8|8174|8193.5|8189.7|8197.1|8194.3|8167.8|8164.6|1571
1708696500000|2024-02-23 13:55:00|8192.5|8189.3|8184.3|8180.5|8192.5|8189.7|8177.9|8174.5|646
1708696800000|2024-02-23 14:00:00|8183.9|8181.1|8180.3|8176.5|8189.5|8186.5|8169.8|8166.5|1196
1708697100000|2024-02-23 14:05:00|8179.9|8176.1|8160.2|8156.4|8182.3|8179.1|8156.7|8153.5|833
1708697400000|2024-02-23 14:10:00|8159.2|8157.4|8172.7|8169.9|8176.2|8172.9|8158.4|8155.2|556
1708697700000|2024-02-23 14:15:00|8172.6|8169.8|8161.6|8158.8|8178.4|8174.9|8160.1|8156.8|1496
1708698000000|2024-02-23 14:20:00|8161.1|8158.3|8151.6|8147.8|8161.1|8158.3|8146.6|8143.2|2089
1708698300000|2024-02-23 14:25:00|8151|8147.2|8132.3|8129.5|8152|8148.6|8123.9|8121.1|3227
1708698600000|2024-02-23 14:30:00|8131.9|8129.1|8122.7|8119.9|8135.7|8132.9|8118.8|8115.6|2094
1708698900000|2024-02-23 14:35:00|8121.8|8119|8130.8|8128|8140.3|8137|8121.8|8118.6|1000
1708699200000|2024-02-23 14:40:00|8131.3|8127.5|8110.8|8108|8131.3|8128|8107.5|8104.3|3729
1708699500000|2024-02-23 14:45:00|8111.2|8108.4|8125.2|8122.4|8128.8|8125.6|8110.2|8107|1333
1708699800000|2024-02-23 14:50:00|8124.8|8122|8133.9|8130.1|8133.9|8130.4|8115.2|8111.8|808
1708700100000|2024-02-23 14:55:00|8133.4|8130.6|8136.5|8132.7|8148.8|8145.4|8131.8|8128|1530
1708700400000|2024-02-23 15:00:00|8135.6|8131.8|8129|8126.2|8139.5|8136.2|8119.4|8115.6|1269
1708700700000|2024-02-23 15:05:00|8128.4|8125.2|8134.3|8131.5|8143|8140.1|8122|8118.6|1574
1708701000000|2024-02-23 15:10:00|8134.4|8131.6|8123.3|8120.5|8140.3|8136.9|8119.7|8116.5|1087
1708701300000|2024-02-23 15:15:00|8123.7|8119.9|8131.1|8127.3|8131.5|8128.7|8115.7|8112.9|1246
1708701600000|2024-02-23 15:20:00|8130.5|8127.7|8116.8|8113|8131|8127.7|8112.4|8109.6|1277
1708701900000|2024-02-23 15:25:00|8116.4|8113.6|8117.8|8115|8124.8|8121.6|8113.4|8110|601
1708702200000|2024-02-23 15:30:00|8118.4|8114.6|8137.4|8133.6|8142.9|8139.6|8116.2|8113.1|1445
1708702500000|2024-02-23 15:35:00|8136.9|8133.1|8145.1|8141.3|8147.8|8144.6|8128.4|8125.6|1810
1708702800000|2024-02-23 15:40:00|8145.5|8141.7|8153.1|8149.3|8168.1|8164.8|8143.1|8139.7|1142
1708703100000|2024-02-23 15:45:00|8152.5|8149.7|8163.8|8161|8164.4|8161.1|8150.5|8147.3|933
1708703400000|2024-02-23 15:50:00|8164.4|8160.6|8172.9|8170.1|8176.5|8173.3|8162.9|8159.6|1915
1708703700000|2024-02-23 15:55:00|8172.5|8169.7|8168.1|8165.3|8179.5|8176.7|8165.5|8162.2|1426
1708704000000|2024-02-23 16:00:00|8168.8|8165|8168.2|8164.4|8175.6|8172.4|8163|8159.8|1359
1708704300000|2024-02-23 16:05:00|8168.6|8164.8|8158.2|8155.4|8175.2|8172.4|8156.6|8153.4|1807
1708704600000|2024-02-23 16:10:00|8158.6|8155.8|8149.4|8146.6|8165.6|8162.2|8144.4|8141.2|960
1708704900000|2024-02-23 16:15:00|8149|8146.2|8155.6|8151.8|8161.2|8157.9|8142.6|8139.2|1865
1708705200000|2024-02-23 16:20:00|8156|8152.8|8168|8165.2|8173.6|8170.2|8145|8141.6|1869
1708705500000|2024-02-23 16:25:00|8168.6|8164.8|8162.7|8159.9|8171|8168.2|8154.3|8151|3014
1708705800000|2024-02-23 16:30:00|8162.3|8159.5|8154.8|8152|8164.7|8161.9|8145.3|8141.9|3470
1708706100000|2024-02-23 16:35:00|8155.4|8151.6|8142.1|8139.3|8160.3|8157|8141.7|8138.4|659
1708706400000|2024-02-23 16:40:00|8142.7|8138.9|8136.7|8132.9|8145.7|8142.9|8131.7|8127.9|577
1708706700000|2024-02-23 16:45:00|8136.1|8133.3|8120.4|8117.6|8136.1|8133.3|8119.5|8116.1|1287
1708707000000|2024-02-23 16:50:00|8119.9|8117.1|8108.9|8106.1|8121.9|8118.7|8108.9|8105.1|2577
1708707300000|2024-02-23 16:55:00|8109.5|8105.7|8112.9|8110.1|8122.5|8119.1|8109.5|8105.7|1052
1708707600000|2024-02-23 17:00:00|8113.3|8110.5|8105.3|8102.5|8116.9|8113.7|8101.3|8098.5|1237
1708707900000|2024-02-23 17:05:00|8104.9|8102.1|8095.4|8091.6|8108.3|8105.1|8095|8091.6|3779
1708708200000|2024-02-23 17:10:00|8095|8092.2|8094.4|8090.6|8099.9|8097.1|8083.7|8080.9|2379
1708708500000|2024-02-23 17:15:00|8093.4|8089.6|8090.3|8087.5|8102.4|8099.1|8086.9|8083.5|1730
1708708800000|2024-02-23 17:20:00|8089.9|8086.5|8101.8|8099|8103.8|8101|8089.9|8086.5|893
1708709100000|2024-02-23 17:25:00|8100.8|8098|8092.8|8090|8104.7|8101.5|8089.8|8086.5|615
1708709400000|2024-02-23 17:30:00|8093.7|8090.9|8102.7|8099.9|8103.8|8100.5|8090.3|8086.5|786
1708709700000|2024-02-23 17:35:00|8101.8|8099|8114.2|8110.4|8116.8|8113.2|8099.2|8095.4|1200
1708710000000|2024-02-23 17:40:00|8115.2|8112.4|8105.1|8101.3|8119.3|8116|8103.8|8100.4|1261
1708710300000|2024-02-23 17:45:00|8104.2|8100.4|8098.5|8094.7|8105.7|8102.9|8094.5|8091.3|757
1708710600000|2024-02-23 17:50:00|8097.5|8095.7|8093.1|8089.3|8103.6|8100.3|8093.1|8089.3|601
1708710900000|2024-02-23 17:55:00|8093.5|8089.7|8087.9|8084.1|8096.5|8093.7|8082.3|8079.1|692
1708711200000|2024-02-23 18:00:00|8087.3|8085.1|8085|8081.2|8097.2|8094.3|8079.5|8076.1|1204
1708711500000|2024-02-23 18:05:00|8084.5|8081.7|8081|8077.2|8090|8086.8|8077.5|8073.7|848
1708711800000|2024-02-23 18:10:00|8080.6|8077.8|8081.9|8079.1|8089.2|8086|8079.2|8075.4|1105
1708712100000|2024-02-23 18:15:00|8082.3|8078.1|8089.6|8086.8|8092.6|8089.2|8080.9|8077.5|864
1708712400000|2024-02-23 18:20:00|8090|8087.2|8091.6|8088.8|8096.6|8093.2|8087|8084.2|569
1708712700000|2024-02-23 18:25:00|8092|8089.2|8087.9|8084.1|8095.4|8092.2|8083.9|8080.6|1784
1708713000000|2024-02-23 18:30:00|8087.4|8083.6|8083.4|8079.6|8090.9|8088.1|8081.9|8078.2|2310
1708713300000|2024-02-23 18:35:00|8083|8080.2|8091.8|8089|8092|8089.2|8080.9|8077.6|565
1708713600000|2024-02-23 18:40:00|8091.4|8088.6|8100.7|8097.9|8103.1|8099.3|8088.9|8085.6|1115
1708713900000|2024-02-23 18:45:00|8101.1|8098.3|8096.1|8093.3|8103.1|8099.7|8094.8|8091.3|464
1708714200000|2024-02-23 18:50:00|8096.8|8093|8107.1|8104.3|8108.8|8105.6|8096.6|8092.9|815
1708714500000|2024-02-23 18:55:00|8107.7|8103.9|8108.7|8104.9|8111.8|8108.4|8102.5|8099.7|1699
1708714800000|2024-02-23 19:00:00|8108.2|8104.4|8119.1|8116.3|8119.5|8116.3|8105.1|8101.9|1165
1708715100000|2024-02-23 19:05:00|8119.5|8115.7|8127.2|8123.4|8127.2|8124.4|8117.7|8114.3|1493
1708715400000|2024-02-23 19:10:00|8126.8|8124|8122.6|8118.8|8127.2|8124.4|8110.1|8106.7|1300
1708715700000|2024-02-23 19:15:00|8122.1|8119.3|8115.8|8112|8125.6|8122.4|8115.2|8112|738
1708716000000|2024-02-23 19:20:00|8116.2|8112.4|8104.2|8101.4|8120.8|8117.4|8100.3|8097.1|1020
1708716300000|2024-02-23 19:25:00|8103.8|8101|8093.7|8090.9|8107.2|8104.4|8087|8084.2|5414
1708716600000|2024-02-23 19:30:00|8095.2|8091.4|8098.3|8094.5|8098.3|8095.1|8090.9|8087.6|2165
1708716900000|2024-02-23 19:35:00|8096.9|8094.1|8096.7|8093.9|8101.3|8097.9|8089.7|8086.5|862
1708717200000|2024-02-23 19:40:00|8097.2|8093.4|8100.7|8096.9|8104.6|8101.8|8093.7|8090.4|930
1708717500000|2024-02-23 19:45:00|8101.1|8097.3|8106|8102.2|8106|8102.2|8098.6|8095.3|489
1708717800000|2024-02-23 19:50:00|8104.6|8101.8|8107.1|8103.3|8109.1|8105.8|8101.1|8097.9|413
1708718100000|2024-02-23 19:55:00|8106.7|8103.9|8112.5|8108.7|8112.5|8109.7|8106.1|8102.8|397
1708718400000|2024-02-23 20:00:00|8112.1|8108.3|8109|8106.2|8112.5|8109.7|8107.5|8104.3|241
1708718700000|2024-02-23 20:05:00|8108.5|8105.7|8108.4|8104.6|8109|8105.7|8106|8102.2|165
1708719000000|2024-02-23 20:10:00|8109.4|8105.6|8108.9|8105.1|8109.9|8106.6|8107.9|8104.7|111
1708719300000|2024-02-23 20:15:00|8107.5|8104.7|8104.9|8101.1|8108.9|8105.1|8102.8|8099.1|100
1708719600000|2024-02-23 20:20:00|8105.4|8102.6|8106.8|8103|8108.4|8105.6|8104.8|8101|218
1708719900000|2024-02-23 20:25:00|8106.4|8103.6|8103.2|8100.4|8106.8|8103.6|8102.2|8099|412
1708720200000|2024-02-23 20:30:00|8102.8|8100|8103.8|8100|8103.8|8100.5|8100.3|8097|143
1708720500000|2024-02-23 20:35:00|8102.8|8099.1|8104.3|8101.5|8105.9|8102.5|8099.8|8096.5|162
1708720800000|2024-02-23 20:40:00|8103.9|8101.1|8104.5|8101.7|8105.9|8102.5|8102.5|8099.1|192
1708721100000|2024-02-23 20:45:00|8104.9|8102.1|8104.9|8101.1|8108.4|8105.1|8103.5|8100.7|320
1708721400000|2024-02-23 20:50:00|8104.4|8101.6|8103.2|8099.4|8104.9|8101.6|8102|8098.6|218
1708721700000|2024-02-23 20:55:00|8103.1|8099.3|8102.4|8098.6|8105|8101.8|8101.6|8098.3|376
1708722000000|2024-02-23 21:00:00|8102|8098.2|8098|8094.2|8103.4|8099.6|8096.4|8092.8|152
1708722300000|2024-02-23 21:05:00|8097.6|8093.8|8098.5|8095.7|8099.6|8096.8|8097.4|8093.8|89
1708722600000|2024-02-23 21:10:00|8099|8096.2|8099|8096.2|8100|8097.2|8097.5|8094.2|15
1708722900000|2024-02-23 21:15:00|8099.4|8095.6|8098.5|8094.7|8100.5|8096.7|8097.1|8093.7|43
1708723200000|2024-02-23 21:20:00|8098.1|8094.3|8099.1|8095.3|8100.1|8096.7|8097.1|8093.7|21
1708723500000|2024-02-23 21:25:00|8098.5|8095.7|8099.5|8095.7|8100.1|8097.3|8097.7|8094.3|178
1708723800000|2024-02-23 21:30:00|8099.1|8096.3|8099.6|8095.8|8100.5|8097.7|8098.1|8095.3|25
1708724100000|2024-02-23 21:35:00|8099.1|8096.3|8099.1|8096.3|8099.6|8096.3|8097.6|8094.4|73
1708724400000|2024-02-23 21:40:00|8100.1|8095.7|8099.9|8096.1|8100.6|8097.3|8097.5|8093.7|73
1708724700000|2024-02-23 21:45:00|8099.5|8095.7|8098.9|8095.1|8099.5|8096.1|8096.5|8093.1|51
1708725000000|2024-02-23 21:50:00|8098.5|8094.7|8100.5|8097.7|8100.6|8097.7|8095.6|8092.8|67
1708725300000|2024-02-23 21:55:00|8100|8096.7|8102.5|8098.7|8104|8100.8|8100|8096.7|64
1708725600000|2024-02-23 22:00:00|8102|8098.2|8103.9|8096.1|8105|8102.2|8101.5|8093.7|7
1708902000000|2024-02-25 23:00:00|8087.7|8079.9|8099.7|8095.9|8103.2|8097.9|8077.6|8071.8|366
1708902300000|2024-02-25 23:05:00|8100.2|8096.4|8089|8085.2|8100.2|8096.4|8086.6|8079.3|214
1708902600000|2024-02-25 23:10:00|8088.5|8084.7|8086.5|8082.7|8089|8085.2|8086.4|8082.6|12
1708902900000|2024-02-25 23:15:00|8081|8077.2|8086|8082.2|8090.4|8086.6|8081|8077.2|55
1708903200000|2024-02-25 23:20:00|8086.5|8082.7|8083.4|8079.6|8087|8083.2|8082.9|8079.6|38
1708903500000|2024-02-25 23:25:00|8084.5|8080.7|8081.9|8078.1|8087.4|8083.6|8080.9|8077.1|20
1708903800000|2024-02-25 23:30:00|8083.9|8076.1|8081.9|8078.1|8090.9|8085|8080.4|8076.1|56
1708904100000|2024-02-25 23:35:00|8081.8|8078|8087.8|8084|8091.9|8086|8081.8|8077.1|31
1708904400000|2024-02-25 23:40:00|8086.4|8082.6|8085.9|8082.1|8087.3|8083.5|8082.3|8078.5|26
1708904700000|2024-02-25 23:45:00|8086.8|8083|8081.4|8077.6|8086.8|8083|8080.9|8077.5|27
1708905000000|2024-02-25 23:50:00|8081.3|8077.5|8080.4|8076.6|8081.4|8077.6|8080.4|8076.6|18
1708905300000|2024-02-25 23:55:00|8079.9|8076.1|8078.8|8075|8080.9|8077.6|8078.4|8075|11
1708905600000|2024-02-26 00:00:00|8078.4|8075.6|8076.4|8072.6|8078.9|8075.6|8076.4|8072.6|7
1708905900000|2024-02-26 00:05:00|8076.3|8073.5|8068.4|8064.6|8076.9|8073.5|8066.3|8062.6|157
1708906200000|2024-02-26 00:10:00|8068.9|8065.1|8077.3|8073.5|8077.4|8074.1|8068.4|8065.1|19
1708906500000|2024-02-26 00:15:00|8075.9|8072.1|8078.3|8074.5|8081.4|8078.1|8075.4|8072.1|158
1708906800000|2024-02-26 00:20:00|8078.4|8074.6|8077.8|8074|8079.3|8075.5|8076.8|8073|1
1708907100000|2024-02-26 00:25:00|8076.8|8073|8073.4|8070.6|8076.8|8073|8072.8|8069|16
1708907400000|2024-02-26 00:30:00|8073.3|8070.5|8069.4|8065.6|8073.3|8070.5|8067.8|8064|8
1708907700000|2024-02-26 00:35:00|8068.4|8064.6|8068.8|8065|8069.4|8065.6|8066.3|8063|6
1708908000000|2024-02-26 00:40:00|8068.3|8064.5|8063.8|8061|8068.3|8064.5|8063.3|8059.5|68
1708908300000|2024-02-26 00:45:00|8064.3|8060.5|8062.3|8059.5|8064.7|8061.5|8062.3|8058.9|56
1708908600000|2024-02-26 00:50:00|8062.7|8058.9|8063.3|8059.5|8064.3|8060.5|8061.8|8056.5|24
1708908900000|2024-02-26 00:55:00|8064.2|8060.4|8061.8|8058|8066.7|8063.4|8061.7|8057.9|49
1708909200000|2024-02-26 01:00:00|8061.3|8058.5|8051.2|8047.4|8063.2|8059.4|8049.2|8046|229
1708909500000|2024-02-26 01:05:00|8051.7|8047.9|8051.2|8047.4|8056.2|8052.9|8048.2|8044.9|146
1708909800000|2024-02-26 01:10:00|8051.7|8047.9|8053.7|8050.9|8054.7|8051.3|8050.2|8046.4|24
1708910100000|2024-02-26 01:15:00|8054.2|8050.4|8056.2|8052.4|8057.7|8054.3|8051.2|8047.9|176
1708910400000|2024-02-26 01:20:00|8056.7|8053.4|8056.7|8052.9|8058.7|8055.4|8054.3|8050.9|100
1708910700000|2024-02-26 01:25:00|8055.3|8052.5|8055.7|8051.9|8056.7|8053.5|8054.3|8050.9|17
1708911000000|2024-02-26 01:30:00|8055.2|8052.4|8060.2|8056.4|8061.2|8057.4|8053.2|8049.9|79
1708911300000|2024-02-26 01:35:00|8061.2|8057.4|8061.8|8058|8062.8|8059|8058.2|8054.4|61
1708911600000|2024-02-26 01:40:00|8062.8|8059|8066.8|8063|8069.7|8065.9|8061.8|8058.5|71
1708911900000|2024-02-26 01:45:00|8065.8|8063.4|8056.2|8052.4|8067.8|8064.5|8055.3|8051.9|27
1708912200000|2024-02-26 01:50:00|8055.7|8051.9|8053.7|8049.9|8058.7|8055.4|8051.7|8047.9|82
1708912500000|2024-02-26 01:55:00|8052.7|8050.5|8048.3|8045.5|8054.3|8050.5|8047.3|8043.9|130
1708912800000|2024-02-26 02:00:00|8048.7|8045.9|8048.7|8045.9|8050.8|8047.5|8048.2|8045|66
1708913100000|2024-02-26 02:05:00|8048.2|8045.4|8052.7|8049.9|8053.7|8049.9|8048.2|8045|17
1708913400000|2024-02-26 02:10:00|8052.2|8049.4|8056.3|8052.5|8057.8|8054.5|8052.2|8048.9|64
1708913700000|2024-02-26 02:15:00|8056.8|8053|8054.7|8050.9|8057.8|8054.4|8054.2|8050.9|35
1708914000000|2024-02-26 02:20:00|8054.2|8050.4|8054.7|8050.9|8055.2|8052.4|8053.2|8049.9|4
1708914300000|2024-02-26 02:25:00|8054.2|8051.4|8054.7|8050.9|8056.7|8052.9|8053.7|8050.4|128
1708914600000|2024-02-26 02:30:00|8053.7|8050.5|8053.7|8050.9|8053.7|8050.9|8050.7|8047|35
1708914900000|2024-02-26 02:35:00|8053.3|8050.5|8052.8|8050|8054.2|8051.4|8052.2|8048.9|48
1708915200000|2024-02-26 02:40:00|8053.2|8050.4|8056.2|8053.4|8056.8|8053.4|8052.8|8049.5|142
1708915500000|2024-02-26 02:45:00|8055.3|8052.5|8057.3|8053.5|8057.8|8054.5|8053.8|8050.5|193
1708915800000|2024-02-26 02:50:00|8056.8|8053|8054.3|8051.5|8056.8|8053.5|8053.3|8050.5|25
1708916100000|2024-02-26 02:55:00|8053.8|8051|8054.8|8051|8055.7|8052.5|8053.8|8051|110
1708916400000|2024-02-26 03:00:00|8054.3|8051.5|8054.8|8051|8056.8|8053|8053.3|8050.5|127
1708916700000|2024-02-26 03:05:00|8055.3|8052.5|8049.7|8045.9|8056.7|8053.5|8048.3|8045|62
1708917000000|2024-02-26 03:10:00|8050.3|8046.9|8049.6|8045.8|8051.2|8047.9|8048.7|8045.4|36
1708917300000|2024-02-26 03:15:00|8050.1|8047.3|8049.2|8045.4|8051.1|8047.8|8048.2|8044.8|52
1708917600000|2024-02-26 03:20:00|8049.6|8045.8|8047.7|8043.9|8049.7|8046.4|8046.2|8043|42
1708917900000|2024-02-26 03:25:00|8047.2|8044.4|8049.1|8046.3|8054.2|8050.9|8047.2|8044|49
1708918200000|2024-02-26 03:30:00|8049.6|8046.8|8046.7|8042.9|8050.6|8046.8|8046.1|8042.9|22
1708918500000|2024-02-26 03:35:00|8046.1|8043.3|8046.1|8043.3|8046.7|8043.3|8046.1|8042.9|60
1708918800000|2024-02-26 03:40:00|8046.7|8042.9|8046.1|8043.3|8047.1|8043.4|8046.1|8042.9|29
1708919100000|2024-02-26 03:45:00|8046.6|8042.8|8045|8042.2|8046.6|8043.3|8044.6|8041.2|166
1708919400000|2024-02-26 03:50:00|8044.6|8041.8|8045.6|8041.8|8045.6|8042.3|8044.1|8040.8|8
1708919700000|2024-02-26 03:55:00|8045|8042.2|8045|8042.2|8045.6|8042.2|8044.6|8041.3|11
1708920000000|2024-02-26 04:00:00|8044.6|8041.8|8048.1|8045.3|8050.6|8047.3|8044.6|8041.8|69
1708920300000|2024-02-26 04:05:00|8048.7|8044.9|8049.6|8045.8|8050.1|8046.3|8048.7|8044.9|14
1708920600000|2024-02-26 04:10:00|8049.1|8046.3|8051.1|8048.3|8051.1|8048.3|8048.6|8045.7|19
1708920900000|2024-02-26 04:15:00|8051.5|8047.7|8051.6|8047.8|8052.5|8049.2|8051.1|8047.7|20
1708921200000|2024-02-26 04:20:00|8051.1|8048.3|8051|8048.2|8051.6|8048.3|8050.1|8046.8|21
1708921500000|2024-02-26 04:25:00|8051.5|8047.7|8051|8048.2|8051.5|8048.2|8050.1|8046.8|15
1708921800000|2024-02-26 04:30:00|8052|8049.2|8054|8051.2|8055|8051.2|8052|8049.2|18
1708922100000|2024-02-26 04:35:00|8054.5|8050.2|8053|8049.2|8054.5|8051.2|8052.5|8049.2|16
1708922400000|2024-02-26 04:40:00|8052.5|8049.7|8051|8048.2|8052.5|8049.7|8051|8047.7|2
1708922700000|2024-02-26 04:45:00|8051.5|8047.7|8051.5|8047.7|8052|8048.2|8050.5|8047.7|10
1708923000000|2024-02-26 04:50:00|8050.9|8048.1|8051|8048.2|8052|8049.2|8050|8047.2|79
1708923300000|2024-02-26 04:55:00|8052|8049.2|8056.1|8053.3|8058.1|8054.3|8052|8048.8|215
1708923600000|2024-02-26 05:00:00|8056.6|8052.8|8056.6|8052.8|8058.6|8055.3|8056.1|8052.8|86
1708923900000|2024-02-26 05:05:00|8056.1|8052.3|8056.1|8053.3|8056.6|8053.3|8055.1|8052.3|13
1708924200000|2024-02-26 05:10:00|8055.1|8052.3|8054.5|8051.7|8055.5|8052.7|8054.5|8050.8|8
1708924500000|2024-02-26 05:15:00|8054.1|8050.7|8053|8050.2|8055|8051.7|8052|8048.7|27
1708924800000|2024-02-26 05:20:00|8053.5|8049.7|8053|8050.2|8054.5|8051.2|8053|8049.7|6
1708925100000|2024-02-26 05:25:00|8053.5|8049.7|8052.4|8048.6|8053.5|8050.1|8051.9|8048.6|10
1708925400000|2024-02-26 05:30:00|8052|8049.2|8048.9|8046.1|8053.4|8050.1|8047.4|8044.1|20
1708925700000|2024-02-26 05:35:00|8049.4|8045.6|8049.9|8047.1|8050.5|8047.2|8047.4|8043.7|54
1708926000000|2024-02-26 05:40:00|8050.5|8046.7|8048.5|8044.7|8051.5|8048.2|8047.9|8044.7|15
1708926300000|2024-02-26 05:45:00|8047.9|8045.1|8052.1|8048.3|8052.1|8048.7|8047|8043.7|106
1708926600000|2024-02-26 05:50:00|8052.5|8048.7|8052.5|8048.7|8054|8051.2|8051.1|8047.7|14
1708926900000|2024-02-26 05:55:00|8051.5|8047.7|8052|8049.2|8052.5|8049.2|8049|8045.7|36
1708927200000|2024-02-26 06:00:00|8053|8049.7|8051.5|8047.7|8053.5|8049.7|8049|8045.7|76
1708927500000|2024-02-26 06:05:00|8051|8048.2|8055.5|8051.7|8056.5|8053.2|8050.5|8047.2|36
1708927800000|2024-02-26 06:10:00|8055.4|8051.6|8056|8053.2|8056.5|8053.2|8053.9|8050.7|92
1708928100000|2024-02-26 06:15:00|8056.5|8052.7|8063.5|8059.7|8064.5|8060.7|8056.5|8052.7|10
1708928400000|2024-02-26 06:20:00|8064|8060.2|8059.5|8056.7|8064|8060.7|8059.5|8056.1|9
1708928700000|2024-02-26 06:25:00|8059.9|8057.1|8065|8062.2|8065.4|8062.2|8058.9|8055.6|48
1708929000000|2024-02-26 06:30:00|8066|8063.2|8066.5|8062.7|8067.5|8064.7|8064.5|8060.7|130
1708929300000|2024-02-26 06:35:00|8066|8062.2|8063.4|8059.6|8066.5|8063.2|8060.9|8057.6|60
1708929600000|2024-02-26 06:40:00|8062.9|8060.1|8068.9|8066.1|8069.4|8066.1|8062.9|8059.6|63
1708929900000|2024-02-26 06:45:00|8069.8|8067|8073|8070.2|8074.1|8071.3|8069.4|8066.6|809
1708930200000|2024-02-26 06:50:00|8073.5|8069.7|8068|8065.2|8073.5|8070.2|8067|8063.7|495
1708930500000|2024-02-26 06:55:00|8068.5|8064.7|8070.5|8066.7|8071|8068.2|8067|8063.7|167
1708930800000|2024-02-26 07:00:00|8070.4|8066.6|8068|8064.2|8070.4|8067.1|8065.5|8061.7|338
1708931100000|2024-02-26 07:05:00|8067|8063.2|8063.5|8059.7|8070.5|8066.7|8063|8059.7|523
1708931400000|2024-02-26 07:10:00|8064|8060.7|8066.5|8062.7|8068|8064.7|8063.5|8060.2|24
1708931700000|2024-02-26 07:15:00|8067.5|8063.7|8067.4|8063.6|8068.5|8065.2|8066.5|8063.1|34
1708932000000|2024-02-26 07:20:00|8066.5|8062.7|8068.5|8065.7|8070|8067.2|8066|8062.7|313
1708932300000|2024-02-26 07:25:00|8069.5|8066.2|8068|8064.2|8069.5|8066.2|8066|8063.2|28
1708932600000|2024-02-26 07:30:00|8068.5|8064.7|8064.4|8060.6|8068.5|8064.7|8063.9|8060.6|350
1708932900000|2024-02-26 07:35:00|8063.9|8061.1|8064.4|8060.6|8066.4|8063.1|8061.9|8058.6|550
1708933200000|2024-02-26 07:40:00|8063.9|8060.1|8061.8|8058|8065.8|8062.1|8058.8|8055.5|136
1708933500000|2024-02-26 07:45:00|8061.3|8057.5|8057.3|8053.5|8062.8|8059.5|8055.8|8053|206
1708933800000|2024-02-26 07:50:00|8055.8|8053|8053.2|8049.4|8058.3|8054.5|8050.7|8046.9|450
1708934100000|2024-02-26 07:55:00|8052.7|8048.9|8045.7|8041.9|8052.7|8049.4|8040.7|8037.8|913
1708934400000|2024-02-26 08:00:00|8045.1|8041.3|8040.7|8037.9|8046.2|8042.9|8037.7|8034.9|535
1708934700000|2024-02-26 08:05:00|8041.1|8037.3|8027.1|8023.3|8042.2|8038.9|8025.6|8022.3|597
1708935000000|2024-02-26 08:10:00|8026.6|8023.8|8034.1|8030.3|8037.1|8033.8|8026.6|8023.3|721
1708935300000|2024-02-26 08:15:00|8034.6|8031.8|8040.2|8036.4|8045.2|8041.9|8033.6|8030.3|642
1708935600000|2024-02-26 08:20:00|8039.6|8036.8|8037.1|8033.3|8040.2|8036.9|8033.6|8030.4|300
1708935900000|2024-02-26 08:25:00|8036.2|8032.4|8042.7|8038.9|8046.3|8043|8029.6|8025.8|3944
1708936200000|2024-02-26 08:30:00|8042.3|8038.5|8042.6|8039.8|8049.2|8045.9|8036.1|8032.3|2801
1708936500000|2024-02-26 08:35:00|8042.1|8039.3|8045.5|8042.7|8046.1|8042.8|8040.6|8037.3|327
1708936800000|2024-02-26 08:40:00|8045.1|8041.3|8044.5|8041.7|8045.1|8041.8|8036.5|8033.7|896
1708937100000|2024-02-26 08:45:00|8045|8041.2|8044.5|8041.7|8050.1|8046.7|8043|8039.7|499
1708937400000|2024-02-26 08:50:00|8045.5|8042.7|8048|8044.2|8050|8046.7|8039.5|8036.2|321
1708937700000|2024-02-26 08:55:00|8047.5|8044.7|8050.6|8046.8|8056|8052.8|8046.5|8043.2|404
1708938000000|2024-02-26 09:00:00|8051|8047.2|8049|8045.2|8054|8050.6|8042|8039.2|326
1708938300000|2024-02-26 09:05:00|8048.5|8045.7|8039.5|8036.7|8054|8050.2|8036.5|8033.2|121
1708938600000|2024-02-26 09:10:00|8040|8036.2|8038.9|8035.1|8042.5|8039.1|8033|8029.2|549
1708938900000|2024-02-26 09:15:00|8038.4|8035.6|8037.4|8033.6|8040.9|8037.6|8032.9|8029.6|112
1708939200000|2024-02-26 09:20:00|8036.9|8033.1|8039.9|8036.1|8039.9|8036.6|8032.5|8029.1|166
1708939500000|2024-02-26 09:25:00|8039.4|8036.6|8050.9|8047.1|8052|8048.6|8038.4|8035.1|591
1708939800000|2024-02-26 09:30:00|8050.4|8047.6|8042.8|8039|8050.9|8048.1|8038.3|8035|2082
1708940100000|2024-02-26 09:35:00|8042.3|8039.5|8040.8|8037|8049.3|8046.5|8038.8|8036|391
1708940400000|2024-02-26 09:40:00|8039.8|8037.5|8038.8|8035|8041.8|8038.5|8036.3|8033|255
1708940700000|2024-02-26 09:45:00|8037.4|8034.6|8043.8|8040|8044.8|8041.5|8036.3|8033|738
1708941000000|2024-02-26 09:50:00|8043.3|8040.5|8043.7|8039.9|8044.2|8040.9|8036.2|8032.9|929
1708941300000|2024-02-26 09:55:00|8043.2|8039.4|8054.2|8051.4|8056.7|8053.4|8042.2|8038.9|799
1708941600000|2024-02-26 10:00:00|8053.6|8050.8|8054.6|8050.8|8054.6|8051.2|8046|8042.2|2099
1708941900000|2024-02-26 10:05:00|8054.1|8051.3|8051.1|8048.3|8056.6|8053.3|8049.1|8045.8|600
1708942200000|2024-02-26 10:10:00|8051.6|8047.8|8044.1|8041.3|8054.7|8050.9|8043.2|8040.3|828
1708942500000|2024-02-26 10:15:00|8043.7|8040.9|8047.5|8043.7|8049.5|8045.8|8042.1|8038.8|476
1708942800000|2024-02-26 10:20:00|8047.1|8043.3|8047|8044.2|8050|8046.7|8045|8041.7|421
1708943100000|2024-02-26 10:25:00|8047.1|8044.3|8053.1|8050.3|8056.1|8053.3|8047.1|8044.3|918
1708943400000|2024-02-26 10:30:00|8052.6|8049.8|8051|8047.2|8054.6|8051.3|8048|8044.7|1709
1708943700000|2024-02-26 10:35:00|8051.5|8047.7|8055|8052.2|8059.5|8056.2|8051|8047.7|182
1708944000000|2024-02-26 10:40:00|8054.6|8050.8|8058.5|8054.7|8061|8057.2|8054|8050.7|206
1708944300000|2024-02-26 10:45:00|8057|8054.2|8068.4|8064.6|8070|8066.2|8056.9|8053.6|1133
1708944600000|2024-02-26 10:50:00|8068|8064.2|8069|8066.2|8070.4|8067.2|8064|8061.2|276
1708944900000|2024-02-26 10:55:00|8068.5|8065.7|8070.4|8066.6|8070.5|8067.2|8068.4|8064.7|271
1708945200000|2024-02-26 11:00:00|8069.9|8067.1|8060.5|8056.7|8070.4|8067.1|8057.9|8054.7|273
1708945500000|2024-02-26 11:05:00|8059.9|8057.1|8064.5|8060.7|8064.5|8061.1|8059.9|8056.7|209
1708945800000|2024-02-26 11:10:00|8063.9|8061.1|8064.9|8062.1|8068.4|8064.6|8062.4|8059.1|737
1708946100000|2024-02-26 11:15:00|8064.4|8061.1|8064.4|8060.6|8069.9|8066.1|8062.4|8059.1|327
1708946400000|2024-02-26 11:20:00|8063.4|8059.6|8062.4|8058.6|8066.4|8063.1|8059.9|8057.1|380
1708946700000|2024-02-26 11:25:00|8062|8059.2|8062.9|8059.1|8065.4|8061.6|8059.9|8056.6|178
1708947000000|2024-02-26 11:30:00|8062.8|8060|8062.9|8060.1|8062.9|8060.1|8057.9|8055.1|206
1708947300000|2024-02-26 11:35:00|8063.4|8059.6|8063.3|8059.5|8064.3|8061.1|8057.9|8054.1|220
1708947600000|2024-02-26 11:40:00|8062.9|8059.1|8063.3|8060.5|8065.3|8062.1|8060.8|8057.5|71
1708947900000|2024-02-26 11:45:00|8063.8|8061|8065.3|8061.5|8066.3|8063.1|8061.9|8059.1|59
1708948200000|2024-02-26 11:50:00|8064.9|8062.1|8056.3|8052.5|8067.3|8064|8054.3|8050.5|1005
1708948500000|2024-02-26 11:55:00|8055.7|8052.9|8053.7|8050.9|8057.3|8054|8051.7|8048.5|279
1708948800000|2024-02-26 12:00:00|8054.2|8051.4|8055.1|8051.3|8058.3|8055.4|8052.6|8049.3|1170
1708949100000|2024-02-26 12:05:00|8054.7|8050.9|8045.7|8042.9|8054.7|8051.4|8045.2|8041.9|427
1708949400000|2024-02-26 12:10:00|8046.2|8043.4|8052.3|8048.5|8056.3|8053|8045.2|8041.9|715
1708949700000|2024-02-26 12:15:00|8052.8|8049|8045.7|8041.9|8054.8|8051.5|8044.7|8041.4|472
1708950000000|2024-02-26 12:20:00|8045.2|8042.4|8046.7|8043.9|8051.2|8047.4|8043.7|8040.4|179
1708950300000|2024-02-26 12:25:00|8047.2|8043.4|8046.3|8042.5|8047.2|8043.9|8042.8|8039.5|334
1708950600000|2024-02-26 12:30:00|8045.7|8042.9|8049.2|8046.4|8050.7|8046.9|8042.7|8039.4|390
1708950900000|2024-02-26 12:35:00|8050.2|8046.9|8047.1|8043.3|8050.7|8047.4|8046.7|8043.3|282
1708951200000|2024-02-26 12:40:00|8046.6|8043.8|8044.2|8040.4|8046.6|8043.8|8041.7|8038.9|364
1708951500000|2024-02-26 12:45:00|8043.7|8040.9|8047.2|8043.4|8051.2|8047.9|8042.7|8039.9|606
1708951800000|2024-02-26 12:50:00|8048.2|8044.4|8052.3|8049.5|8052.3|8049.5|8045.7|8042.4|381
1708952100000|2024-02-26 12:55:00|8052.7|8049.9|8042.6|8039.8|8053.2|8049.9|8042.6|8039.4|560
1708952400000|2024-02-26 13:00:00|8043.1|8039.3|8053.5|8050.7|8056|8052.8|8042.2|8038.4|607
1708952700000|2024-02-26 13:05:00|8054|8050.2|8059.5|8055.7|8060|8056.7|8053.6|8050.2|1320
1708953000000|2024-02-26 13:10:00|8060|8056.2|8066|8062.2|8067|8063.7|8055|8051.2|821
1708953300000|2024-02-26 13:15:00|8065.5|8062.7|8065.5|8062.7|8070|8066.7|8062.5|8059.2|464
1708953600000|2024-02-26 13:20:00|8066|8062.2|8071.5|8067.7|8072.5|8069.7|8066|8062.2|1406
1708953900000|2024-02-26 13:25:00|8071.1|8067.3|8066|8062.2|8071.1|8067.7|8066|8062.2|675
1708954200000|2024-02-26 13:30:00|8065.5|8062.7|8072.6|8069.8|8073|8069.8|8064.5|8061.2|1055
1708954500000|2024-02-26 13:35:00|8073.6|8070.8|8073.5|8070.7|8076.5|8073.7|8070.5|8067.7|1069
1708954800000|2024-02-26 13:40:00|8074|8070.2|8077.5|8074.7|8082|8078.7|8072|8069.2|1670
1708955100000|2024-02-26 13:45:00|8078|8074.2|8073.5|8070.7|8080|8076.7|8071.5|8068.2|407
1708955400000|2024-02-26 13:50:00|8074|8070.2|8072.5|8068.7|8078.5|8075.7|8070.5|8066.7|1212
1708955700000|2024-02-26 13:55:00|8073|8069.7|8066.5|8063.7|8075|8071.3|8063|8059.2|858
1708956000000|2024-02-26 14:00:00|8067.9|8064.1|8081.9|8078.1|8084.4|8081.6|8067.5|8064.1|934
1708956300000|2024-02-26 14:05:00|8081.5|8078.7|8095.9|8092.1|8096.9|8093.7|8081.5|8078.7|855
1708956600000|2024-02-26 14:10:00|8094.9|8091.1|8080.9|8077.1|8096.9|8093.7|8074.4|8071.1|2314
1708956900000|2024-02-26 14:15:00|8079.4|8076.6|8076.4|8072.6|8080.9|8077.6|8070.4|8067.6|317
1708957200000|2024-02-26 14:20:00|8075.9|8073.6|8071.3|8068.5|8079.4|8076.6|8069.3|8066.5|1984
1708957500000|2024-02-26 14:25:00|8070.8|8067|8064.3|8060.5|8074.3|8071.5|8060.8|8057|595
1708957800000|2024-02-26 14:30:00|8063.8|8060|8080.2|8077.4|8083.7|8080.4|8051.7|8048.9|3445
1708958100000|2024-02-26 14:35:00|8081.2|8077.9|8082.7|8078.9|8090.7|8087.4|8077.2|8074.4|1043
1708958400000|2024-02-26 14:40:00|8082.2|8079.4|8087.7|8083.9|8091.7|8088.4|8080.3|8076.9|856
1708958700000|2024-02-26 14:45:00|8088.2|8085.4|8098.8|8096|8099.8|8096.4|8087.2|8083.9|1145
1708959000000|2024-02-26 14:50:00|8099.2|8096.4|8105.8|8103|8110.8|8107.5|8097.2|8094|1595
1708959300000|2024-02-26 14:55:00|8106.3|8103.5|8120.8|8117|8121.8|8118.6|8104.8|8102|1035
1708959600000|2024-02-26 15:00:00|8121.3|8117.5|8116.3|8112.5|8124.9|8121.6|8111.4|8108|1237
1708959900000|2024-02-26 15:05:00|8115.8|8112|8121.3|8118.5|8124.3|8120.6|8115.3|8112|271
1708960200000|2024-02-26 15:10:00|8121.8|8119|8120.2|8116.4|8131.3|8128.5|8117.8|8114.4|577
1708960500000|2024-02-26 15:15:00|8120.8|8117.4|8119.2|8116.4|8125.8|8122.4|8111.2|8107.9|878
1708960800000|2024-02-26 15:20:00|8120.2|8117.4|8123.2|8120.4|8127.7|8124.4|8117.2|8113.9|616
1708961100000|2024-02-26 15:25:00|8123.8|8120|8132.7|8128.9|8136.2|8132.5|8123.8|8120|1681
1708961400000|2024-02-26 15:30:00|8132.2|8129.4|8138.2|8135.4|8141.7|8138.5|8132.2|8129.4|789
1708961700000|2024-02-26 15:35:00|8137.3|8134.5|8132.7|8128.9|8137.7|8134.5|8124.2|8120.9|1073
1708962000000|2024-02-26 15:40:00|8133.2|8129.4|8137.3|8134.5|8140.7|8137.4|8132.2|8129.4|1550
1708962300000|2024-02-26 15:45:00|8137.8|8135|8139.3|8136.5|8141.8|8138.5|8134.3|8131|477
1708962600000|2024-02-26 15:50:00|8140.3|8137|8136.3|8133.5|8141.8|8138.4|8133.2|8129.9|688
1708962900000|2024-02-26 15:55:00|8136.8|8133|8139.3|8136.5|8141.3|8137.9|8134.2|8130.9|720
1708963200000|2024-02-26 16:00:00|8139.7|8135.9|8120.7|8116.9|8140.7|8137.5|8120.3|8115.5|966
1708963500000|2024-02-26 16:05:00|8121.2|8118.4|8122.7|8118.9|8134.7|8131.4|8121.2|8117.4|2145
1708963800000|2024-02-26 16:10:00|8122.2|8119.4|8141.4|8138.6|8143.9|8140.6|8121.7|8117.9|1825
1708964100000|2024-02-26 16:15:00|8142.4|8139.6|8149.5|8145.7|8149.5|8146.2|8138.4|8135.1|1634
1708964400000|2024-02-26 16:20:00|8149|8145.2|8148|8144.2|8153.1|8149.8|8146.5|8142.7|2380
1708964700000|2024-02-26 16:25:00|8147.5|8144.7|8142.6|8139.8|8151.5|8148.7|8142.6|8139.3|2390
1708965000000|2024-02-26 16:30:00|8143.1|8139.3|8143|8139.2|8146.6|8142.8|8133.6|8130.2|1180
1708965300000|2024-02-26 16:35:00|8142.6|8139.8|8148|8144.2|8148.6|8145.8|8138.5|8135.2|931
1708965600000|2024-02-26 16:40:00|8147.5|8144.7|8138|8135.2|8151|8147.7|8136.5|8133.2|1038
1708965900000|2024-02-26 16:45:00|8139|8135.7|8145.5|8142.7|8146.5|8143.2|8137.4|8134.2|260
1708966200000|2024-02-26 16:50:00|8144.5|8141.7|8142.5|8139.7|8149|8145.2|8140.5|8137.2|601
1708966500000|2024-02-26 16:55:00|8143|8139.2|8146.5|8143.7|8149|8145.7|8139.5|8136.2|486
1708966800000|2024-02-26 17:00:00|8147|8143.2|8151.6|8148.8|8153|8149.7|8143.5|8140.2|627
1708967100000|2024-02-26 17:05:00|8152.1|8149.3|8152.1|8148.3|8158.2|8154.9|8149.6|8146.4|1429
1708967400000|2024-02-26 17:10:00|8151.6|8149.3|8167.7|8164.9|8170.2|8166.9|8151.6|8148.3|865
1708967700000|2024-02-26 17:15:00|8168.2|8164.4|8179.3|8176.5|8180.3|8177|8166.7|8163.4|1625
1708968000000|2024-02-26 17:20:00|8179.8|8176|8182.8|8180|8186.3|8183|8177.8|8175|1152
1708968300000|2024-02-26 17:25:00|8183.2|8179.4|8180.8|8178|8186.3|8183|8177.3|8174.5|1260
1708968600000|2024-02-26 17:30:00|8181.3|8177.5|8176.8|8174|8183.3|8180|8174.8|8172|871
1708968900000|2024-02-26 17:35:00|8177.8|8175|8186.3|8183.5|8192.3|8189|8177.8|8174.5|1096
1708969200000|2024-02-26 17:40:00|8186.8|8184|8190.3|8186.5|8192.3|8188.5|8185.8|8182.5|504
1708969500000|2024-02-26 17:45:00|8189.8|8187|8204.3|8200.5|8204.3|8201|8189.8|8186.5|1842
1708969800000|2024-02-26 17:50:00|8203.8|8200|8204.3|8200.5|8209.9|8207.1|8201.8|8199|2640
1708970100000|2024-02-26 17:55:00|8203.8|8201|8206.3|8202.5|8210.4|8207.1|8203.8|8200.5|788
1708970400000|2024-02-26 18:00:00|8205.3|8203|8213.8|8211|8214.8|8212|8203.8|8201|1073
1708970700000|2024-02-26 18:05:00|8212.8|8210|8216.8|8214|8217.3|8214.1|8212.3|8209|1155
1708971000000|2024-02-26 18:10:00|8218.2|8214.4|8213.8|8211|8219.2|8216|8211.8|8208.5|653
1708971300000|2024-02-26 18:15:00|8214.8|8212|8206.3|8202.5|8219.8|8216.1|8204.8|8201.5|1641
1708971600000|2024-02-26 18:20:00|8205.7|8202.9|8193.2|8190.4|8207.7|8204.9|8193.2|8189.9|799
1708971900000|2024-02-26 18:25:00|8193.7|8190.9|8200.7|8197.9|8203.6|8200.8|8193.7|8190.4|742
1708972200000|2024-02-26 18:30:00|8200.2|8196.4|8203.1|8199.3|8206.6|8203.3|8199.1|8196.3|657
1708972500000|2024-02-26 18:35:00|8201.7|8198.9|8200.6|8197.8|8203.1|8199.9|8196.7|8193.3|496
1708972800000|2024-02-26 18:40:00|8200.1|8196.8|8201.6|8198.8|8204.1|8200.8|8196.1|8193.3|544
1708973100000|2024-02-26 18:45:00|8202.2|8198.4|8205.6|8202.8|8206.2|8202.9|8198.7|8195.4|368
1708973400000|2024-02-26 18:50:00|8205.2|8202.4|8196.6|8193.8|8207.2|8203.9|8196.6|8193.3|545
1708973700000|2024-02-26 18:55:00|8197.1|8193.3|8186.5|8183.7|8198.1|8194.8|8186.5|8183.2|1216
1708974000000|2024-02-26 19:00:00|8187|8183.2|8182.5|8178.7|8187|8183.7|8176.4|8173.1|1923
1708974300000|2024-02-26 19:05:00|8182|8178.2|8176.9|8174.1|8185.6|8182.3|8175.3|8171.6|2202
1708974600000|2024-02-26 19:10:00|8177.4|8174.6|8173.8|8170|8180.4|8177.1|8167.3|8164|943
1708974900000|2024-02-26 19:15:00|8172.8|8169.5|8176.4|8172.6|8179.9|8176.6|8167.4|8164|883
1708975200000|2024-02-26 19:20:00|8175.4|8172.1|8168.9|8165.1|8178.9|8175.6|8163.4|8160.1|1792
1708975500000|2024-02-26 19:25:00|8168.4|8164.6|8172.3|8169.5|8176|8172.7|8163.4|8160.1|5710
1708975800000|2024-02-26 19:30:00|8172.8|8169|8176.4|8173.6|8177.9|8174.6|8169.3|8166.5|809
1708976100000|2024-02-26 19:35:00|8175.9|8173.1|8170.8|8168|8178.9|8176.1|8170.3|8167|622
1708976400000|2024-02-26 19:40:00|8171.3|8168.5|8175.3|8172.5|8176.4|8173|8171.3|8168.5|130
1708976700000|2024-02-26 19:45:00|8175.8|8173|8179.8|8176|8183.9|8180.1|8174.8|8171.6|891
1708977000000|2024-02-26 19:50:00|8179.3|8176.5|8186.9|8184.1|8187.9|8184.6|8179.3|8176.5|1003
1708977300000|2024-02-26 19:55:00|8186.4|8183.6|8186.8|8184|8188.9|8185.5|8185.8|8182.6|542
1708977600000|2024-02-26 20:00:00|8186.4|8183.6|8186.8|8184|8188.4|8185|8185.3|8182.1|229
1708977900000|2024-02-26 20:05:00|8187.4|8183.6|8187.3|8183.5|8187.8|8184|8186.3|8183|35
1708978200000|2024-02-26 20:10:00|8188.3|8184.5|8190.8|8187|8191.8|8188.5|8187.3|8184|44
1708978500000|2024-02-26 20:15:00|8190.3|8187.5|8193.3|8190.5|8193.8|8190.5|8190.3|8187|240
1708978800000|2024-02-26 20:20:00|8194.3|8191|8192.7|8188.9|8197.8|8194.4|8192.2|8188.9|425
1708979100000|2024-02-26 20:25:00|8192.2|8189.4|8190.7|8187.9|8193.8|8190.9|8190.2|8186.9|79
1708979400000|2024-02-26 20:30:00|8191.2|8187.4|8191.7|8187.9|8192.7|8189.4|8188.2|8185.4|147
1708979700000|2024-02-26 20:35:00|8191.2|8188.4|8188.2|8185.4|8193.2|8190.4|8188.2|8185.4|82
1708980000000|2024-02-26 20:40:00|8188.6|8185.8|8187.6|8184.8|8190.2|8186.8|8187.1|8183.8|85
1708980300000|2024-02-26 20:45:00|8187.2|8183.8|8188.6|8184.8|8189.1|8185.8|8186.2|8182.8|77
1708980600000|2024-02-26 20:50:00|8188.1|8185.3|8182.6|8178.8|8189.1|8185.3|8182.1|8178.8|79
1708980900000|2024-02-26 20:55:00|8182.1|8179.3|8176.6|8172.8|8182.6|8179.3|8176.1|8172.8|82
1708981200000|2024-02-26 21:00:00|8176.1|8172.3|8175.6|8172.8|8178.1|8174.8|8175.1|8171.8|37
1708981500000|2024-02-26 21:05:00|8176.1|8171.8|8175.1|8172.3|8178.1|8174.3|8174.1|8170.8|270
1708981800000|2024-02-26 21:10:00|8175.6|8171.8|8175.1|8171.3|8176.6|8172.8|8174.6|8171.3|18
1708982100000|2024-02-26 21:15:00|8174.6|8170.8|8177|8173.2|8177|8173.2|8174.6|8170.8|52
1708982400000|2024-02-26 21:20:00|8176.6|8173.8|8177.1|8173.3|8178.1|8174.8|8176.1|8172.8|98
1708982700000|2024-02-26 21:25:00|8176.6|8173.8|8176|8172.2|8177.1|8173.8|8174.6|8171.3|117
1708983000000|2024-02-26 21:30:00|8174.5|8171.7|8175.5|8171.7|8175.5|8172.2|8174.1|8170.7|21
1708983300000|2024-02-26 21:35:00|8175.1|8172.3|8179|8175.2|8179.5|8175.7|8175.1|8172.3|28
1708983600000|2024-02-26 21:40:00|8178|8174.2|8176|8172.2|8178|8174.7|8174|8170.7|11
1708983900000|2024-02-26 21:45:00|8176.5|8173.2|8176.5|8172.7|8178|8174.7|8176|8172.7|36
1708984200000|2024-02-26 21:50:00|8177|8173.2|8173.5|8169.7|8177|8173.7|8173|8169.7|42
1708984500000|2024-02-26 21:55:00|8173.1|8170.3|8175.5|8172.7|8179|8175.7|8173.1|8169.7|58
1708984800000|2024-02-26 22:00:00|8176|8172.2|8178|8170.2|8180|8172.2|8172|8169.2|5
1708985100000|2024-02-26 22:05:00|8178.5|8170.7|8178|8170.2|8178.5|8170.7|8178|8170.2|0
1708985400000|2024-02-26 22:10:00|8178.5|8170.7|8178.5|8170.7|8180|8172.2|8178.5|8170.7|7
1708986000000|2024-02-26 22:20:00|8178|8170.2|8178|8170.2|8178|8170.2|8178|8170.2|0
1708986600000|2024-02-26 22:30:00|8178.4|8170.6|8178.5|8170.7|8179|8171.2|8178|8170.2|1
1708986900000|2024-02-26 22:35:00|8178|8170.2|8178|8170.2|8178|8170.2|8178|8170.2|0
1708987200000|2024-02-26 22:40:00|8178.9|8171.1|8179.4|8171.6|8179.4|8171.6|8178.9|8171.1|0
1708987500000|2024-02-26 22:45:00|8179.9|8172.1|8177.9|8175.1|8179.9|8176.1|8177.9|8172.1|27
1708987800000|2024-02-26 22:50:00|||||||||48
1708988100000|2024-02-26 22:55:00|8176.9|8173.1|8179.4|8171.6|8179.4|8173.1|8176.9|8171.6|49
1708995600000|2024-02-27 01:00:00|8183.7|8175.9|8190.7|8186.9|8191.7|8188.8|8181.7|8175.9|352
1708995900000|2024-02-27 01:05:00|8190.2|8187.9|8189.7|8186.9|8190.7|8187.9|8187.7|8184.9|167
1708996200000|2024-02-27 01:10:00|8189.6|8185.9|8178.6|8174.8|8189.7|8186.9|8175.7|8172.9|428
1708996500000|2024-02-27 01:15:00|8177.7|8174.9|8173.6|8169.8|8184.6|8180.9|8172.6|8169.8|658
1708996800000|2024-02-27 01:20:00|8172.6|8170.8|8175.6|8172.8|8178.6|8174.8|8172.6|8169.8|257
1708997100000|2024-02-27 01:25:00|8174.6|8171.8|8174.6|8170.8|8175.6|8171.8|8172.6|8169.8|84
1708997400000|2024-02-27 01:30:00|8173.6|8171.8|8177.6|8173.8|8178.6|8175.8|8173.6|8170.8|133
1708997700000|2024-02-27 01:35:00|8176.6|8174.8|8177.6|8174.8|8178.6|8174.8|8175.6|8172.8|212
1708998000000|2024-02-27 01:40:00|8176.6|8173.8|8179.6|8176.8|8181.6|8178.8|8176.6|8173.8|260
1708998300000|2024-02-27 01:45:00|8178.6|8175.8|8174.6|8171.8|8178.6|8175.8|8173.5|8169.8|91
1708998600000|2024-02-27 01:50:00|8174.5|8171.7|8174.6|8171.8|8175.6|8172.8|8169.5|8166.7|247
1708998900000|2024-02-27 01:55:00|8174.5|8170.7|8173.5|8169.7|8177.6|8174.8|8172.5|8169.7|167
1708999200000|2024-02-27 02:00:00|8172.5|8168.7|8171.6|8168.8|8173.5|8170.7|8171.6|8168.7|71
1708999500000|2024-02-27 02:05:00|8171.5|8168.7|8172.5|8169.7|8173.5|8170.7|8171.5|8168.7|44
1708999800000|2024-02-27 02:10:00|8173.5|8170.7|8172.5|8168.7|8173.5|8170.7|8169.5|8166.7|76
1709000100000|2024-02-27 02:15:00|8171.5|8167.7|8165.5|8162.7|8171.5|8168.7|8161.5|8158.7|189
1709000400000|2024-02-27 02:20:00|8166.5|8162.2|8164.5|8160.7|8167.5|8164.7|8163.5|8160.7|32
1709000700000|2024-02-27 02:25:00|8163.5|8161.7|8164.5|8160.7|8165.5|8162.7|8162.5|8159.2|189
1709001000000|2024-02-27 02:30:00|8163.5|8161.7|8163.5|8160.7|8165.5|8162.7|8161.5|8158.2|177
1709001300000|2024-02-27 02:35:00|8162.5|8159.7|8167.5|8163.7|8168.5|8165.7|8162.5|8159.7|73
1709001600000|2024-02-27 02:40:00|8166.5|8164.7|8167.5|8164.7|8168.5|8165.7|8166.5|8162.7|47
1709001900000|2024-02-27 02:45:00|8168.5|8165.7|8166.5|8163.7|8168.5|8165.7|8166.5|8162.7|64
1709002200000|2024-02-27 02:50:00|8165.5|8162.7|8168.5|8165.7|8170.5|8167.7|8164.5|8161.7|460
1709002500000|2024-02-27 02:55:00|8167.5|8164.7|8165.5|8162.7|8168.5|8165.7|8164.5|8161.7|102
1709002800000|2024-02-27 03:00:00|8166.5|8163.7|8161.4|8158.6|8166.5|8163.7|8160.4|8157.6|253
1709003100000|2024-02-27 03:05:00|8162.4|8159.6|8164.4|8161.6|8166.5|8162.7|8161.4|8157.6|142
1709003400000|2024-02-27 03:10:00|8165.4|8162.6|8165.4|8161.6|8168.4|8165.6|8164.4|8161.6|73
1709003700000|2024-02-27 03:15:00|8164.4|8162.6|8166.4|8162.6|8168.4|8164.6|8164.4|8161.6|98
1709004000000|2024-02-27 03:20:00|8167.4|8163.6|8170.4|8167.6|8170.4|8167.6|8166.4|8163.6|254
1709004300000|2024-02-27 03:25:00|8171.4|8168.6|8171.4|8168.6|8172.4|8169.6|8168.4|8165.6|745
1709004600000|2024-02-27 03:30:00|8172.4|8167.6|8170.4|8166.6|8172.4|8169.6|8170.4|8166.6|40
1709004900000|2024-02-27 03:35:00|8169.4|8167.6|8168.3|8164.5|8169.4|8167.6|8167.4|8164.5|34
1709005200000|2024-02-27 03:40:00|8167.4|8164.6|8166.3|8162.5|8168.3|8164.6|8165.3|8162.5|28
1709005500000|2024-02-27 03:45:00|8165.3|8161.5|8164.3|8161.5|8165.4|8162.5|8164.3|8161.5|61
1709005800000|2024-02-27 03:50:00|8163.4|8160.6|8163.3|8160.5|8163.4|8160.6|8162.3|8158.5|31
1709006100000|2024-02-27 03:55:00|8164.3|8159.5|8163.3|8159.5|8164.3|8159.5|8163.3|8159.5|43
1709006400000|2024-02-27 04:00:00|8162.3|8160.5|8165.3|8161.5|8165.3|8162.5|8162.3|8160.5|23
1709006700000|2024-02-27 04:05:00|8164.3|8162.5|8165.3|8161.5|8165.3|8162.5|8163.3|8159.5|88
1709007000000|2024-02-27 04:10:00|8164.3|8162.5|8167.3|8163.5|8168.3|8164.5|8164.3|8162.5|29
1709007300000|2024-02-27 04:15:00|8166.3|8164.5|8168.3|8164.5|8168.3|8164.5|8166.3|8164.5|13
1709007600000|2024-02-27 04:20:00|8168.2|8164.4|8169.3|8166.5|8169.3|8166.5|8167.3|8164.4|16
1709007900000|2024-02-27 04:25:00|8170.3|8167.5|8173.2|8170.4|8173.2|8170.4|8170.3|8167.5|305
1709008200000|2024-02-27 04:30:00|8172.2|8169.4|8171.2|8167.4|8173.2|8170.4|8171.2|8167.4|85
1709008500000|2024-02-27 04:35:00|8170.2|8168.4|8170.2|8166.4|8171.2|8168.4|8170.2|8166.4|12
1709008800000|2024-02-27 04:40:00|8169.2|8167.4|8168.2|8164.4|8169.7|8167.4|8168.2|8164.4|16
1709009100000|2024-02-27 04:45:00|8169.2|8165.4|8169.2|8165.4|8169.2|8165.9|8168.2|8165.4|56
1709009400000|2024-02-27 04:50:00|8168.2||8168.2||8168.2||8168.2||11
1709009700000|2024-02-27 04:55:00|8167.2|8164.4|8167.2|8164.4|8167.2|8164.4|8167.2|8164.4|14
1709010000000|2024-02-27 05:00:00|8168.2|8165.4|8168.1|8164.3|8169.1|8165.8|8167.2|8164.3|46
1709010300000|2024-02-27 05:05:00|8167.1|8164.4|8170.1|8166.3|8170.1|8166.3|8167.1|8164.3|23
1709010600000|2024-02-27 05:10:00|8169.1|8167.3|8174.1|8170.3|8174.1|8171.3|8169.1|8166.3|51
1709010900000|2024-02-27 05:15:00|8173.1|8171.3|8173.1|8170.3|8174.1|8171.3|8172.1|8169.3|35
1709011200000|2024-02-27 05:20:00|8174.1|8169.3|8174.1|8170.3|8174.1|8170.3|8173.1|8169.3|18
1709011500000|2024-02-27 05:25:00|8173.1|8169.3|8174.1|8170.3|8174.1|8170.3|8173.1|8169.3|10
1709011800000|2024-02-27 05:30:00|8175.1|8171.3|8177.1|8173.3|8178.1|8175.3|8172.1|8169.3|351
1709012100000|2024-02-27 05:35:00|8176.1|8173.2|8177.1|8173.3|8178.1|8174.7|8173.1|8170.3|218
1709012400000|2024-02-27 05:40:00|8176.1|8172.3|8175.1|8172.3|8176.6|8173.3|8174|8171.2|130
1709012700000|2024-02-27 05:45:00|8176.1|8173.3|8179.1|8175.3|8180.1|8176.3|8176.1|8172.3|53
1709013000000|2024-02-27 05:50:00|8179|8175.2|8180|8177.2|8181.5|8178.2|8177.1|8174.3|59
1709013300000|2024-02-27 05:55:00|8180.1|8177.3|8183|8179.2|8184.1|8181.2|8180|8177.2|155
1709013600000|2024-02-27 06:00:00|8183.1|8179.3|8186|8183.2|8187|8184.2|8181|8178.2|303
1709013900000|2024-02-27 06:05:00|8185|8182.2|8184|8180.2|8186|8183.2|8181.1|8178.2|217
1709014200000|2024-02-27 06:10:00|8183.1|8180.3|8183.1|8180.3|8185.1|8182.3|8183|8180.2|642
1709014500000|2024-02-27 06:15:00|8184.1|8180.2|8185|8182.2|8186.5|8183.3|8184|8180.2|206
1709014800000|2024-02-27 06:20:00|8185.1|8182.3|8188.1|8184.3|8188.1|8185.3|8184|8181.2|309
1709015100000|2024-02-27 06:25:00|8187.1|8185.3|8188.1|8185.3|8190.1|8186.3|8187.1|8184.3|98
1709015400000|2024-02-27 06:30:00|8187.1|8184.3|8187.1|8184.3|8189.1|8186.3|8187.1|8184.3|127
1709015700000|2024-02-27 06:35:00|8188.1|8185.3|8189.1|8186.3|8191.1|8188.3|8187.1|8184.3|223
1709016000000|2024-02-27 06:40:00|8188.1|8185.3|8186.1|8182.3|8188.1|8185.3|8185.1|8182.2|108
1709016300000|2024-02-27 06:45:00|8186|8183.3|8187|8184.2|8188.1|8185.3|8186|8182.3|160
1709016600000|2024-02-27 06:50:00|8188.1|8184.3|8187|8183.2|8188.1|8185.2|8186|8183.2|66
1709016900000|2024-02-27 06:55:00|8186|8184.2|8184|8181.2|8187|8184.2|8184|8180.2|202
1709017200000|2024-02-27 07:00:00|8185|8180.2|8185|8182.2|8188|8184.2|8184|8180.2|196
1709017500000|2024-02-27 07:05:00|8186|8181.2|8185|8181.2|8186|8182.2|8182|8179.2|264
1709017800000|2024-02-27 07:10:00|8184|8182.2|8189|8185.2|8192|8188.2|8183|8180.2|568
1709018100000|2024-02-27 07:15:00|8188|8186.2|8192|8189.2|8197|8194.2|8188|8185.2|1054
1709018400000|2024-02-27 07:20:00|8191.5|8188.2|8193|8190.2|8197|8194.2|8189|8185.2|1879
1709018700000|2024-02-27 07:25:00|8194|8191.2|8195|8192.2|8198|8194.7|8193|8190.2|1027
1709019000000|2024-02-27 07:30:00|8194|8191.2|8199|8195.2|8201|8198.2|8194|8190.7|812
1709019300000|2024-02-27 07:35:00|8198|8196.2|8198|8194.2|8199|8196.2|8195|8192.2|362
1709019600000|2024-02-27 07:40:00|8197|8195.2|8202|8199.2|8202|8199.2|8197|8194.2|296
1709019900000|2024-02-27 07:45:00|8203|8200.2|8202|8199.2|8209|8206.2|8201|8198.2|1053
1709020200000|2024-02-27 07:50:00|8201|8198.2|8200|8196.2|8204|8201.2|8200|8196.2|188
1709020500000|2024-02-27 07:55:00|8199|8197.2|8194.9|8192.1|8202|8199.2|8192.9|8190.1|1072
1709020800000|2024-02-27 08:00:00|8195.9|8191.1|8186.9|8183.1|8196.9|8194.1|8186.9|8183.1|1663
1709021100000|2024-02-27 08:05:00|8185.9|8184.1|8196.9|8194.1|8197|8194.1|8184.9|8182.1|1123
1709021400000|2024-02-27 08:10:00|8195.9|8193.1|8197.9|8195.1|8198.9|8195.1|8190.9|8188.1|1287
1709021700000|2024-02-27 08:15:00|8197.4|8194.1|8193.9|8191.1|8198.9|8196.1|8192.9|8190.1|567
1709022000000|2024-02-27 08:20:00|8192.9|8190.1|8185.9|8182.1|8193.4|8190.1|8183.9|8181.1|1955
1709022300000|2024-02-27 08:25:00|8184.9|8183.1|8185.9|8183.1|8194.9|8192.1|8183.9|8181.1|3831
1709022600000|2024-02-27 08:30:00|8187.9|8180.1|8190.9|8187.1|8192.9|8190.1|8180.9|8178.1|3760
1709022900000|2024-02-27 08:35:00|8189.9|8186.1|8181.8|8179|8189.9|8187.1|8180.9|8178|1519
1709023200000|2024-02-27 08:40:00|8182.9|8180.1|8187.8|8184|8190.8|8188|8182.9|8180|939
1709023500000|2024-02-27 08:45:00|8188.8|8185|8175.8|8173|8189.8|8187|8174.8|8172|1469
1709023800000|2024-02-27 08:50:00|8174.8|8172|8169.8|8167|8175.8|8173|8169.8|8167|1948
1709024100000|2024-02-27 08:55:00|8170.8|8168|8164.8|8162|8171.9|8169|8163.8|8161|1677
1709024400000|2024-02-27 09:00:00|8163.8|8161|8164.8|8162|8166.8|8164|8156.8|8154|1509
1709024700000|2024-02-27 09:05:00|8165.8|8161|8156.8|8153|8171.8|8169|8155.8|8153|890
1709025000000|2024-02-27 09:10:00|8155.8|8154|8150.8|8148|8160.8|8158|8145.8|8143|1243
1709025300000|2024-02-27 09:15:00|8151.8|8149|8158.8|8155|8158.8|8156|8146.8|8143|1857
1709025600000|2024-02-27 09:20:00|8157.8|8156|8158.8|8156|8160.8|8158|8153.8|8151|499
1709025900000|2024-02-27 09:25:00|8157.8|8155|8165.8|8163|8170.8|8168|8156.8|8154|2609
1709026200000|2024-02-27 09:30:00|8166.8|8164|8170.8|8168|8177.8|8175|8166.8|8163|752
1709026500000|2024-02-27 09:35:00|8171.8|8169|8177.8|8175|8178.8|8176|8169.8|8166|1374
1709026800000|2024-02-27 09:40:00|8176.8|8174|8175.8|8173|8179.8|8177|8173.8|8171|339
1709027100000|2024-02-27 09:45:00|8176.8|8174|8176.8|8174|8181.8|8179|8175.8|8173|1029
1709027400000|2024-02-27 09:50:00|8175.8|8173|8174.8|8172|8181.8|8179|8169.8|8166|1289
1709027700000|2024-02-27 09:55:00|8175.8|8172.9|8184.8|8181|8184.8|8182|8174.8|8172|981
1709028000000|2024-02-27 10:00:00|8184.7|8181.9|8181.7|8177.9|8188.8|8185.9|8177.7|8174.9|482
1709028300000|2024-02-27 10:05:00|8182.7|8178.9|8177.8|8175|8185.8|8183|8176.7|8173.9|1555
1709028600000|2024-02-27 10:10:00|8177.7|8174.9|8177.7|8174.9|8182.7|8179.9|8172.7|8168.9|976
1709028900000|2024-02-27 10:15:00|8178.7|8175.9|8178.7|8175.9|8179.7|8176.9|8173.7|8170.9|352
1709029200000|2024-02-27 10:20:00|8177.7|8174.9|8165.2|8162.4|8178.7|8175.9|8161.7|8158.9|964
1709029500000|2024-02-27 10:25:00|8164.7|8161.9|8160.7|8156.9|8165.7|8161.9|8156.7|8153.8|532
1709029800000|2024-02-27 10:30:00|8159.7|8155.9|8157.6|8154.8|8163.6|8160.3|8156.6|8153.8|460
1709030100000|2024-02-27 10:35:00|8158.6|8155.3|8163.6|8160.8|8164.6|8161.8|8155.6|8152.8|573
1709030400000|2024-02-27 10:40:00|8162.6|8159.8|8164.6|8161.8|8166.6|8163.8|8161.6|8158.3|306
1709030700000|2024-02-27 10:45:00|8163.6|8160.8|8146.6|8142.8|8164.6|8161.3|8144.6|8141.8|1143
1709031000000|2024-02-27 10:50:00|8145.6|8143.8|8143.6|8139.8|8145.6|8143.8|8134.6|8131.8|1552
1709031300000|2024-02-27 10:55:00|8144.6|8140.8|8149.5|8146.7|8151.6|8148.8|8143.6|8140.7|1154
1709031600000|2024-02-27 11:00:00|8150.5|8148.7|8140.5|8137.7|8153.5|8149.7|8140.5|8137.7|671
1709031900000|2024-02-27 11:05:00|8141.5|8138.7|8139.5|8135.7|8145.5|8142.7|8136.5|8133.7|1751
1709032200000|2024-02-27 11:10:00|8138.5|8136.7|8136.5|8133.7|8141.5|8138.7|8131.5|8126.7|1261
1709032500000|2024-02-27 11:15:00|8135.5|8132.7|8132.4|8129.6|8136.5|8133.7|8130.5|8127.7|868
1709032800000|2024-02-27 11:20:00|8132.5|8129.7|8136.4|8132.6|8137.4|8133.6|8131.4|8128.1|488
1709033100000|2024-02-27 11:25:00|8135.4|8133.6|8132.4|8129.6|8138.4|8135.6|8131.4|8128.6|905
1709033400000|2024-02-27 11:30:00|8133.4|8130.6|8133.4|8130.6|8135.4|8132.6|8131.4|8128.6|799
1709033700000|2024-02-27 11:35:00|8132.4|8129.6|8137.4|8134.6|8142.4|8139.6|8132.4|8129.1|1153
1709034000000|2024-02-27 11:40:00|8136.4|8133.6|8135.4|8132.6|8140.4|8137.6|8133.4|8130.6|1118
1709034300000|2024-02-27 11:45:00|8134.4|8131.6|8134.4|8131.6|8135.4|8132.6|8128.4|8125.6|807
1709034600000|2024-02-27 11:50:00|8135.4|8132.6|8132.4|8129.6|8137.4|8133.6|8129.4|8126.6|721
1709034900000|2024-02-27 11:55:00|8133.4|8130.6|8139.3|8136.5|8140.4|8137.5|8131.4|8128.5|717
1709035200000|2024-02-27 12:00:00|8139.4|8135.6|8145.3|8141.5|8147.3|8144.5|8138.9|8135.6|729
1709035500000|2024-02-27 12:05:00|8145.4|8142.5|8142.3|8139.5|8147.4|8144.6|8142.3|8139.5|554
1709035800000|2024-02-27 12:10:00|8143.3|8140.5|8147.3|8144.5|8148.3|8145.5|8140.3|8137.5|1170
1709036100000|2024-02-27 12:15:00|8146.3|8143.5|8146.3|8142.5|8148.3|8145.5|8144.3|8141.5|484
1709036400000|2024-02-27 12:20:00|8145.3|8143.5|8145.3|8142.5|8146.3|8143.5|8142.3|8139.5|340
1709036700000|2024-02-27 12:25:00|8146.3|8143.5|8150.3|8147.5|8154.3|8151.5|8146.3|8143.5|977
1709037000000|2024-02-27 12:30:00|8151.3|8148|8144.3|8140.5|8152.3|8149.5|8140.3|8137.5|997
1709037300000|2024-02-27 12:35:00|8143.3|8141.5|8144.3|8141.5|8146.3|8143.5|8141.3|8138.5|813
1709037600000|2024-02-27 12:40:00|8145.3|8142.5|8144.3|8141.5|8146.3|8143.5|8142.3|8139.5|555
1709037900000|2024-02-27 12:45:00|8143.3|8140.5|8143.3|8140.5|8145.3|8142.5|8139.3|8136.5|386
1709038200000|2024-02-27 12:50:00|8144.3|8139.5|8147.3|8143.5|8148.3|8145.5|8143.3|8139.5|176
1709038500000|2024-02-27 12:55:00|8146.3|8142.5|8148.2|8145.4|8152.3|8148.5|8146.2|8142.5|485
1709038800000|2024-02-27 13:00:00|8147.3|8144.5|8154.2|8151.4|8157.3|8154.5|8147.3|8144.5|1196
1709039100000|2024-02-27 13:05:00|8153.2|8150.4|8162.2|8159.4|8166.2|8162.4|8152.2|8149.4|1395
1709039400000|2024-02-27 13:10:00|8163.2|8160.4|8155.2|8152.4|8169.2|8166.4|8153.2|8150.4|990
1709039700000|2024-02-27 13:15:00|8156.2|8153.4|8157.2|8154.4|8161.2|8158.4|8155.2|8152.4|816
1709040000000|2024-02-27 13:20:00|8156.2|8153.4|8159.2|8156.4|8159.2|8156.4|8150.2|8147.4|773
1709040300000|2024-02-27 13:25:00|8158.2|8155.4|8156.2|8153.4|8161.2|8157.4|8154.2|8151.4|931
1709040600000|2024-02-27 13:30:00|8157.2|8154.4|8150.2|8147.4|8161.2|8158.4|8145.2|8142.4|1301
1709040900000|2024-02-27 13:35:00|8151.2|8148.4|8143.2|8140.4|8151.2|8148.4|8142.1|8139.3|776
1709041200000|2024-02-27 13:40:00|8144.2|8141.4|8150.1|8147.3|8152.1|8148.3|8142.1|8139.3|678
1709041500000|2024-02-27 13:45:00|8151.1|8148.3|8164.1|8161.3|8165.1|8162.3|8149.1|8146.3|1300
1709041800000|2024-02-27 13:50:00|8165.1|8160.3|8170.1|8166.3|8170.1|8167.3|8156.1|8153.3|727
1709042100000|2024-02-27 13:55:00|8169.1|8165.3|8172.1|8169.3|8175.1|8172.3|8165.1|8161.8|2243
1709042400000|2024-02-27 14:00:00|8173.1|8170.3|8194.1|8190.3|8202.2|8199.4|8173.1|8170.3|3848
1709042700000|2024-02-27 14:05:00|8195.1|8191.3|8207.1|8204.3|8215.1|8212.3|8190.1|8187.3|3355
1709043000000|2024-02-27 14:10:00|8208.1|8205.3|8203.1|8200.3|8213.1|8210.3|8203.1|8200.3|1735
1709043300000|2024-02-27 14:15:00|8202.1|8199.3|8204.1|8201.3|8205.1|8202.3|8199.1|8195.3|1668
1709043600000|2024-02-27 14:20:00|8205.1|8202.3|8204.1|8201.3|8211.1|8208.3|8201.1|8198.3|1932
1709043900000|2024-02-27 14:25:00|8205.1|8202.3|8196.6|8193.8|8207.1|8204.3|8195.1|8191.3|1998
1709044200000|2024-02-27 14:30:00|8197.1|8194.3|8212.1|8209.3|8214.1|8211.3|8190.1|8187.3|3808
1709044500000|2024-02-27 14:35:00|8213.1|8208.3|8217.1|8214.3|8220.6|8217.3|8210.1|8206.3|1781
1709044800000|2024-02-27 14:40:00|8216.1|8213.3|8218.1|8215.3|8224.1|8220.3|8215.1|8212.3|2430
1709045100000|2024-02-27 14:45:00|8217.1|8214.3|8221.1|8218.3|8224.1|8221.3|8214.1|8211.3|1780
1709045400000|2024-02-27 14:50:00|8220.1|8217.3|8221.1|8218.3|8229.1|8226.3|8219|8216.2|1451
1709045700000|2024-02-27 14:55:00|8220|8217.2|8225|8222.2|8225|8222.2|8220|8216.3|1889
1709046000000|2024-02-27 15:00:00|8226|8223.2|8225.1|8222.3|8228.1|8225.3|8218|8214.2|2194
1709046300000|2024-02-27 15:05:00|8226.1|8221.3|8229.1|8226.3|8231.1|8228.3|8219.1|8216.3|2780
1709046600000|2024-02-27 15:10:00|8231.1|8227.3|8231.1|8227.3|8237.1|8234.3|8228.1|8225.3|2844
1709046900000|2024-02-27 15:15:00|8231|8228.3|8216|8213.2|8231.1|8228.3|8213|8210.2|1923
1709047200000|2024-02-27 15:20:00|8217|8214.2|8216|8212.2|8217|8214.2|8205|8202.2|2817
1709047500000|2024-02-27 15:25:00|8215|8213.2|8216|8212.2|8221|8218.2|8215|8211.2|1284
1709047800000|2024-02-27 15:30:00|8215|8213.2|8233|8229.2|8233|8230.2|8215|8212.2|1895
1709048100000|2024-02-27 15:35:00|8232|8230.2|8220|8217.2|8233|8230.2|8219|8216.2|1557
1709048400000|2024-02-27 15:40:00|8221|8216.2|8216|8213.2|8225|8222.2|8214|8211.2|695
1709048700000|2024-02-27 15:45:00|8217|8214.2|8218|8215.2|8224|8220.2|8213|8210.2|1379
1709049000000|2024-02-27 15:50:00|8219|8216.2|8224|8221.2|8226|8223.2|8215.9|8213.1|1252
1709049300000|2024-02-27 15:55:00|8225|8222.2|8225.9|8222.1|8235|8232.2|8224.9|8222.1|1692
1709049600000|2024-02-27 16:00:00|8226.9|8223.1|8241|8238.2|8243|8240.2|8224.9|8221.1|3670
1709049900000|2024-02-27 16:05:00|8240.9|8238.1|8230.9|8228.1|8241.9|8239.1|8227.9|8225.1|2314
1709050200000|2024-02-27 16:10:00|8229.9|8227.1|8236.9|8233.1|8238.9|8236.1|8228.9|8226.1|1352
1709050500000|2024-02-27 16:15:00|8235.9|8234.1|8235.9|8233.1|8237.9|8235.1|8228.9|8226.1|1590
1709050800000|2024-02-27 16:20:00|8236.9|8232.1|8235.9|8233.1|8239.9|8237.1|8233.4|8230.1|1651
1709051100000|2024-02-27 16:25:00|8236.9|8232.1|8227.9|8225.1|8237.9|8235.1|8222.9|8220.1|5370
1709051400000|2024-02-27 16:30:00|8226.9|8224.1|8223.9|8221.1|8235.9|8233.1|8222.9|8220.1|5043
1709051700000|2024-02-27 16:35:00|8224.9|8222.1|8236.9|8234.1|8238.9|8235.1|8223.9|8221.1|1509
1709052000000|2024-02-27 16:40:00|8237.9|8233.1|8237.9|8235.1|8242.9|8239.1|8233.9|8231.1|2109
1709052300000|2024-02-27 16:45:00|8238.9|8236.1|8228.9|8226.1|8238.9|8236.1|8228.9|8226.1|1397
1709052600000|2024-02-27 16:50:00|8229.9|8227.1|8226.8|8224|8230.9|8228.1|8222.9|8220|1635
1709052900000|2024-02-27 16:55:00|8226.9|8224.1|8223.8|8221|8227.9|8225.1|8219.8|8217|1011
1709053200000|2024-02-27 17:00:00|8224.8|8220|8222.8|8220|8225.8|8223|8220.8|8218|1595
1709053500000|2024-02-27 17:05:00|8221.8|8219|8209.8|8206|8226.8|8224|8208.8|8206|1946
1709053800000|2024-02-27 17:10:00|8210.8|8207|8215.8|8213|8221.8|8219|8205.8|8203|2049
1709054100000|2024-02-27 17:15:00|8216.8|8214|8225.8|8223|8225.8|8223|8213.8|8211|1235
1709054400000|2024-02-27 17:20:00|8226.8|8224|8229.8|8226|8233.8|8230.5|8225.8|8223|1656
1709054700000|2024-02-27 17:25:00|8228.8|8227|8219.8|8216|8230.8|8228|8218.8|8216|1690
1709055000000|2024-02-27 17:30:00|8218.8|8215|8214.8|8211|8218.8|8216|8207.8|8205|1492
1709055300000|2024-02-27 17:35:00|8215.8|8212|8211.8|8209|8216.8|8214|8208.8|8206|1209
1709055600000|2024-02-27 17:40:00|8212.8|8210|8207.7|8204.9|8216.8|8214|8207.7|8203.9|898
1709055900000|2024-02-27 17:45:00|8206.7|8203.9|8198.7|8195.9|8207.7|8204.9|8195.7|8192.9|1818
1709056200000|2024-02-27 17:50:00|8199.7|8196.9|8199.7|8196.9|8203.7|8200.9|8196.7|8193.9|953
1709056500000|2024-02-27 17:55:00|8198.7|8195.9|8233.7|8229.9|8234.7|8231.9|8196.7|8193.9|3716
1709056800000|2024-02-27 18:00:00|8232.7|8230.9|8254.7|8251.9|8257.7|8254.9|8213.7|8208.9|7182
1709057100000|2024-02-27 18:05:00|8255.7|8250.9|8252.7|8248.9|8263.7|8260.9|8248.7|8245.9|2951
1709057400000|2024-02-27 18:10:00|8251.7|8249.9|8251.7|8248.9|8259.7|8256.9|8242.7|8239.9|1628
1709057700000|2024-02-27 18:15:00|8250.7|8247.9|8255.7|8252.9|8257.7|8254.9|8249.7|8245.9|1460
1709058000000|2024-02-27 18:20:00|8256.7|8253.9|8257.7|8254.9|8261.7|8258.9|8252.7|8249.9|1468
1709058300000|2024-02-27 18:25:00|8256.7|8253.9|8251.6|8248.8|8256.7|8254.9|8249.6|8246.8|888
1709058600000|2024-02-27 18:30:00|8252.6|8249.8|8254.6|8251.8|8259.6|8256.8|8248.6|8245.8|1377
1709058900000|2024-02-27 18:35:00|8255.6|8252.8|8254.6|8251.8|8258.6|8255.8|8252.6|8249.8|490
1709059200000|2024-02-27 18:40:00|8255.6|8252.8|8259.6|8256.8|8262.6|8259.8|8255.6|8252.8|639
1709059500000|2024-02-27 18:45:00|8260.6|8257.8|8263.6|8260.8|8265.1|8261.8|8255.6|8252.8|970
1709059800000|2024-02-27 18:50:00|8264.6|8261.8|8267.6|8264.8|8275.6|8272.8|8262.6|8259.8|3564
1709060100000|2024-02-27 18:55:00|8266.6|8263.8|8265.6|8262.8|8272.6|8269.8|8264.6|8261.8|1076
1709060400000|2024-02-27 19:00:00|8264.6|8261.8|8261.6|8257.8|8266.6|8262.8|8253.6|8250.8|1637
1709060700000|2024-02-27 19:05:00|8262.6|8258.8|8262.6|8259.8|8267.6|8264.8|8261.6|8258.8|1123
1709061000000|2024-02-27 19:10:00|8263.6|8260.8|8267.6|8264.8|8268.6|8265.3|8259.6|8256.3|1251
1709061300000|2024-02-27 19:15:00|8267.5|8264.7|8251.5|8247.7|8267.5|8264.7|8249.5|8246.7|1001
1709061600000|2024-02-27 19:20:00|8250.5|8246.7|8267.6|8263.8|8267.6|8264.7|8249.5|8245.7|2709
1709061900000|2024-02-27 19:25:00|8266.6|8263.7|8264.5|8261.7|8273.5|8270.7|8260.5|8256.7|6286
1709062200000|2024-02-27 19:30:00|8265.5|8262.7|8256.5|8253.7|8266.5|8263.7|8255.5|8252.7|1650
1709062500000|2024-02-27 19:35:00|8257.5|8254.7|8253.5|8250.7|8259.5|8256.7|8253.5|8249.7|437
1709062800000|2024-02-27 19:40:00|8252.5|8249.7|8254.5|8251.7|8254.5|8251.7|8248.5|8245.7|941
1709063100000|2024-02-27 19:45:00|8255.5|8250.7|8256.5|8253.7|8258.5|8255.2|8254.5|8250.7|484
1709063400000|2024-02-27 19:50:00|8257.5|8252.7|8258.5|8255.7|8262|8258.7|8255.5|8252.7|222
1709063700000|2024-02-27 19:55:00|8257.5|8254.7|8255.5|8251.7|8258|8254.7|8252.5|8249.7|241
1709064000000|2024-02-27 20:00:00|8254.5|8252.7|8248.4|8245.6|8256.5|8253.7|8248.4|8244.6|240
1709064300000|2024-02-27 20:05:00|8249.4|8246.6|8249.4|8245.6|8251.4|8247.6|8248.4|8245.6|490
1709064600000|2024-02-27 20:10:00|8250.4|8246.6|8252.4|8249.6|8253.4|8250.6|8248.4|8245.6|259
1709064900000|2024-02-27 20:15:00|8251.4|8248.6|8249.4|8246.6|8251.4|8248.6|8248.4|8244.6|197
1709065200000|2024-02-27 20:20:00|8248.4|8245.6|8245.4|8242.6|8249.4|8246.1|8244.4|8241.6|238
1709065500000|2024-02-27 20:25:00|8246.4|8243.1|8251.4|8248.6|8251.4|8248.6|8245.4|8242.6|334
1709065800000|2024-02-27 20:30:00|8252.4|8249.6|8249.4|8245.6|8252.4|8249.6|8247.4|8244.6|585
1709066100000|2024-02-27 20:35:00|8248.4|8246.6|8249.4|8246.6|8250.4|8247.6|8248.4|8244.6|174
1709066400000|2024-02-27 20:40:00|8250.4|8247.6|8250.4|8247.6|8251.4|8248.6|8249.4|8245.6|102
1709066700000|2024-02-27 20:45:00|8251.4|8248.6|8250.3|8247.5|8251.4|8248.6|8249.4|8245.6|114
1709067000000|2024-02-27 20:50:00|8249.3|8246.5|8247.3|8244.5|8250.3|8247.5|8246.3|8243.5|173
1709067300000|2024-02-27 20:55:00|8246.3|8243.5|8246.3|8242.5|8247.3|8243.5|8244.3|8241.5|188
1709067600000|2024-02-27 21:00:00|8245.3|8243|8244.3|8240.5|8246.3|8243.5|8243.3|8240.5|116
1709067900000|2024-02-27 21:05:00|8245.3|8241.5|8244.3|8241.5|8246.8|8243.5|8244.3|8241.5|120
1709068200000|2024-02-27 21:10:00|8243.3|8240.5|8244.3|8241.5|8245.3|8241.5|8242.3|8239.5|244
1709068500000|2024-02-27 21:15:00|8245.3|8242.5|8245.3|8242.5|8246.3|8242.5|8244.3|8241.5|169
1709068800000|2024-02-27 21:20:00|8246.3|8243.5|8244.3|8240.5|8246.3|8243.5|8244.3|8240.5|68
1709069100000|2024-02-27 21:25:00|8243.3|8241.5|8242.3|8238.5|8243.3|8241.5|8241.3|8238.5|81
1709069400000|2024-02-27 21:30:00|8243.3|8239.5|8227.2|8224.4|8243.3|8239.5|8221.2|8218.4|532
1709069700000|2024-02-27 21:35:00|8228.2|8225.4|8236.2|8232.4|8236.2|8232.4|8227.7|8224.9|139
1709070000000|2024-02-27 21:40:00|8235.2|8231.4|8236.2|8232.4|8236.2|8233.4|8234.2|8230.4|269
1709070300000|2024-02-27 21:45:00|8235.2|8231.4|8236.2|8232.4|8241.2|8237.4|8233.2|8230.4|233
1709070600000|2024-02-27 21:50:00|8237.2|8234.4|8236.2|8233.4|8238.2|8234.4|8233.2|8230.4|231
1709070900000|2024-02-27 21:55:00|8237.2|8233.9|8234.2|8231.4|8237.2|8233.9|8232.2|8229.4|476
1709071200000|2024-02-27 22:00:00|8235.2|8226.9|8237.7|8229.9|8239.7|8231.9|8226.2|8221.4|17
1709071500000|2024-02-27 22:05:00|8242.2|8234.4|8238.2|8235.4|8242.2|8235.4|8238.2|8234.4|5
1709071800000|2024-02-27 22:10:00|8238.1|8235.3|8240.1|8236.3|8240.1|8237.3|8238.1|8235.3|4
1709072100000|2024-02-27 22:15:00|8241.1|8238.3|8240.1|8236.3|8243.1|8238.3|8240.1|8235.3|13
1709072400000|2024-02-27 22:20:00|8241.1|8238.3|8240.6|8232.8|8241.1|8238.3|8240.1|8232.8|3
1709072700000|2024-02-27 22:25:00|8240.1|8232.3|8240.1|8232.3|8241.6|8233.8|8236.6|8231.3|2
1709073000000|2024-02-27 22:30:00|8241.1|8233.3|8240.1|8232.3|8241.1|8233.3|8240.1|8232.3|1
1709073300000|2024-02-27 22:35:00|8237.6|8233.8|8236.6|8232.8|8239.1|8233.8|8236.1|8231.3|32
1709073900000|2024-02-27 22:45:00|8231.1|8227.3|8221.1|8218.3|8232.1|8227.3|8221.1|8218.3|115
1709074200000|2024-02-27 22:50:00|8220.1|8217.3|8226.6|8222.8|8229.1|8223.8|8217.1|8214.3|79
1709074500000|2024-02-27 22:55:00|8227.1|8223.3|8227.5|8223.7|8227.5|8223.7|8226.5|8222.7|6
1709082000000|2024-02-28 01:00:00|8236.8|8233|8232.8|8230|8237.8|8234|8229.8|8226|398
1709082300000|2024-02-28 01:05:00|8231.8|8229|8234.8|8231|8237.8|8235|8230.8|8227|272
1709082600000|2024-02-28 01:10:00|8232.8|8230|8231.8|8228|8237.8|8235|8229.8|8227|966
1709082900000|2024-02-28 01:15:00|8232.8|8229|8235.8|8233|8238.8|8236|8231.3|8228|107
1709083200000|2024-02-28 01:20:00|8234.8|8232|8235.8|8232|8238.8|8236|8234.8|8232|78
1709083500000|2024-02-28 01:25:00|8234.8|8231|8234.8|8231|8237.8|8235|8231.8|8229|202
1709083800000|2024-02-28 01:30:00|8233.8|8230|8231.8|8228|8234.8|8231|8229.8|8226|53
1709084100000|2024-02-28 01:35:00|8230.8|8227|8232.8|8230|8233.8|8231|8228.8|8225|65
1709084400000|2024-02-28 01:40:00|8231.8|8229|8240.7|8236.9|8241.7|8237.9|8231.8|8229|80
1709084700000|2024-02-28 01:45:00|8241.7|8237.9|8237.7|8234.9|8241.7|8238|8236.7|8232.9|93
1709085000000|2024-02-28 01:50:00|8236.7|8233.9|8237.7|8234.9|8241.7|8238.9|8236.7|8233.9|81
1709085300000|2024-02-28 01:55:00|8237.2|8233.9|8241.7|8238.9|8241.7|8238.9|8237.2|8233.9|100
1709085600000|2024-02-28 02:00:00|8242.7|8239.9|8238.7|8235.9|8243.7|8240.9|8237.7|8234.9|126
1709085900000|2024-02-28 02:05:00|8237.7|8234.9|8237.7|8234.9|8238.7|8234.9|8231.7|8228.9|85
1709086200000|2024-02-28 02:10:00|8238.7|8233.9|8238.7|8234.9|8239.7|8235.9|8236.7|8233.9|79
1709086500000|2024-02-28 02:15:00|8237.7|8233.9|8235.7|8232.9|8238.7|8234.9|8234.7|8230.9|139
1709086800000|2024-02-28 02:20:00|8234.7|8231.9|8241.7|8237.9|8242.7|8238.9|8234.7|8231.9|48
1709087100000|2024-02-28 02:25:00|8242.7|8238.9|8244.7|8240.9|8245.7|8242.9|8242.7|8237.9|101
1709087400000|2024-02-28 02:30:00|8243.7|8241.9|8244.7|8241.9|8245.7|8241.9|8242.7|8239.9|35
1709087700000|2024-02-28 02:35:00|8245.7|8240.9|8244.7|8240.9|8245.7|8242.9|8243.7|8240.9|40
1709088000000|2024-02-28 02:40:00|8243.7|8239.9|8244.7|8241.9|8245.7|8241.9|8240.7|8237.9|107
1709088300000|2024-02-28 02:45:00|8243.7|8240.9|8241.7|8238.9|8243.7|8240.9|8241.7|8237.9|74
1709088600000|2024-02-28 02:50:00|8241.6|8237.9|8235.6|8232.8|8241.7|8238.9|8234.6|8231.8|79
1709088900000|2024-02-28 02:55:00|8236.6|8233.8|8239.6|8236.8|8240.6|8237.8|8235.6|8232.8|45
1709089200000|2024-02-28 03:00:00|8238.6|8235.8|8238.6|8235.8|8242.6|8238.8|8238.6|8234.8|32
1709089500000|2024-02-28 03:05:00|8239.6|8236.8|8232.6|8229.8|8240.6|8237.8|8232.6|8229.8|115
1709089800000|2024-02-28 03:10:00|8233.6|8230.8|8232.6|8228.8|8237.6|8233.8|8230.6|8227.8|523
1709090100000|2024-02-28 03:15:00|8231.6|8227.8|8228.6|8225.8|8231.6|8228.8|8227.6|8224.3|110
1709090400000|2024-02-28 03:20:00|8229.6|8224.8|8232.6|8228.8|8233.1|8229.8|8227.6|8224.8|51
1709090700000|2024-02-28 03:25:00|8233.1|8229.8|8234.6|8231.8|8235.6|8232.8|8231.1|8227.8|134
1709091000000|2024-02-28 03:30:00|8235.6|8232.8|8236.6|8233.8|8237.6|8233.8|8235.6|8232.8|7
1709091300000|2024-02-28 03:35:00|8237.6|8234.8|8239.6|8236.8|8240.6|8237.8|8237.6|8233.8|95
1709091600000|2024-02-28 03:40:00|8238.6|8235.8|8238.6|8235.8|8240.6|8237.8|8238.6|8235.8|38
1709091900000|2024-02-28 03:45:00|8237.6|8234.8|8242.6|8239.8|8243.6|8240.8|8237.6|8234.8|77
1709092200000|2024-02-28 03:50:00|8241.6|8238.8|8240.6|8237.8|8242.6|8238.8|8239.6|8236.8|76
1709092500000|2024-02-28 03:55:00|8241.6|8238.8|8239.6|8236.8|8241.6|8238.8|8239.6|8235.8|167
1709092800000|2024-02-28 04:00:00|8238.6|8235.8|8239.5|8236.7|8239.6|8236.8|8237.1|8233.8|101
1709093100000|2024-02-28 04:05:00|8240.5|8235.7|8240.5|8237.7|8241.5|8238.2|8239.5|8235.7|207
1709093400000|2024-02-28 04:10:00|8239.5|8236.7|8240.5|8236.7|8240.5|8237.7|8239.5|8235.7|35
1709093700000|2024-02-28 04:15:00|8239.5|8235.7|8238.5|8234.7|8239.5|8236.7|8237.5|8233.7|38
1709094000000|2024-02-28 04:20:00|8237.5|8235.7|8237.5|8234.7|8237.5|8235.7|8236.5|8233.7|17
1709094300000|2024-02-28 04:25:00|8238.5|8233.7|8238.5|8234.7|8238.5|8235.7|8237.5|8233.7|19
1709094600000|2024-02-28 04:30:00|8239.5|8235.7|8239.5|8235.7|8239.5|8236.7|8237.5|8234.7|11
1709094900000|2024-02-28 04:35:00|8238.5|8234.7|8237.5|8234.7|8239.5|8235.7|8237.5|8234.7|8
1709095200000|2024-02-28 04:40:00|8238.5|8233.7|8237.5|8234.7|8238.5|8234.7|8236.5|8233.2|4
1709095500000|2024-02-28 04:45:00|8236.5|8233.7|8234.5|8231.7|8236.5|8233.7|8234.5|8231.7|51
1709095800000|2024-02-28 04:50:00|8233.5|8230.7|8235.5|8232.7|8235.5|8232.7|8233.5|8230.7|142
1709096100000|2024-02-28 04:55:00|8234.5|8231.7|8234.5|8231.7|8234.5|8231.7|8234.5|8230.7|24
1709096400000|2024-02-28 05:00:00|8235.5|8230.7|8236.5|8233.7|8236.5|8233.7|8234.5|8230.7|21
1709096700000|2024-02-28 05:05:00|8236.4|8232.7|8236.4|8233.6|8236.5|8233.7|8234.4|8231.6|11
1709097000000|2024-02-28 05:10:00|8235.4|8232.6|8238.4|8235.6|8238.4|8235.6|8235.4|8231.7|15
1709097300000|2024-02-28 05:15:00|8237.4|8234.6|8239.4|8236.6|8239.4|8236.6|8237.4|8234.6|88
1709097600000|2024-02-28 05:20:00|8240.4|8237.6|8240.4|8237.6|8243.4|8240.6|8239.4|8236.6|60
1709097900000|2024-02-28 05:25:00|8239.4|8236.6|8237.4|8234.6|8239.4|8236.6|8237.4|8234.6|19
1709098200000|2024-02-28 05:30:00|8238.4|8235.6|8237.4|8233.6|8238.4|8235.6|8235.4|8232.6|82
1709098500000|2024-02-28 05:35:00|8236.4|8234.6|8238.4|8234.6|8238.4|8235.6|8236.4|8233.6|112
1709098800000|2024-02-28 05:40:00|8237.4|8233.6|8243.4|8240.6|8243.4|8240.6|8236.4|8233.6|99
1709099100000|2024-02-28 05:45:00|8242.4|8239.6|8243.4|8239.6|8243.4|8240.6|8239.4|8235.6|38
1709099400000|2024-02-28 05:50:00|8242.4|8238.6|8238.4|8235.6|8242.4|8239.6|8238.4|8235.6|32
1709099700000|2024-02-28 05:55:00|8239.4|8236.6|8239.4|8235.6|8239.9|8236.6|8237.4|8234.6|33
1709100000000|2024-02-28 06:00:00|8238.4|8236.6|8237.4|8233.6|8240.4|8236.6|8235.4|8231.6|37
1709100300000|2024-02-28 06:05:00|8236.4|8234.6|8237.4|8234.6|8237.4|8234.6|8236.4|8233.6|39
1709100600000|2024-02-28 06:10:00|8238.4|8233.6|8236.3|8233.5|8238.4|8234.6|8233.4|8230.6|122
1709100900000|2024-02-28 06:15:00|8235.4|8232.6|8232.3|8229.5|8239.4|8236.5|8231.3|8228.5|326
1709101200000|2024-02-28 06:20:00|8233.3|8228.5|8230.3|8227.5|8234.3|8231.5|8230.3|8227.5|109
1709101500000|2024-02-28 06:25:00|8229.3|8226.5|8229.3|8226.5|8231.3|8228.5|8227.3|8224.5|134
1709101800000|2024-02-28 06:30:00|8230.3|8227.5|8231.3|8227.5|8232.3|8229.5|8229.3|8226.5|40
1709102100000|2024-02-28 06:35:00|8230.8|8228.5|8231.3|8227.5|8232.3|8229.5|8230.3|8227.5|374
1709102400000|2024-02-28 06:40:00|8230.3|8228|8228.3|8225.5|8232.3|8229.5|8228.3|8224.5|141
1709102700000|2024-02-28 06:45:00|8227.3|8224.5|8224.3|8220.5|8228.3|8225.5|8222.3|8219.5|376
1709103000000|2024-02-28 06:50:00|8223.3|8221.5|8221.3|8218.5|8224.3|8221.5|8219.3|8216.5|343
1709103300000|2024-02-28 06:55:00|8222.3|8219.5|8220.3|8216.5|8223.3|8220.5|8219.3|8216.5|517
1709103600000|2024-02-28 07:00:00|8219.3|8217.5|8220.3|8217.5|8224.3|8220.5|8219.3|8215.5|499
1709103900000|2024-02-28 07:05:00|8219.3|8216.5|8221.3|8218.5|8222.3|8219.5|8217.8|8214.5|153
1709104200000|2024-02-28 07:10:00|8220.3|8217.5|8220.2|8216.4|8222.3|8218.5|8219.2|8216.4|236
1709104500000|2024-02-28 07:15:00|8219.3|8216.5|8223.2|8219.4|8224.2|8221.4|8218.2|8215.4|371
1709104800000|2024-02-28 07:20:00|8222.2|8220.4|8221.2|8218.4|8222.2|8220.4|8220.2|8217.4|166
1709105100000|2024-02-28 07:25:00|8222.2|8219.4|8227.2|8224.4|8227.2|8224.4|8220.2|8217.4|1323
1709105400000|2024-02-28 07:30:00|8228.2|8225.4|8240.2|8237.4|8241.2|8237.4|8227.2|8224.4|2265
1709105700000|2024-02-28 07:35:00|8241.2|8238.4|8234.2|8231.4|8241.2|8238.4|8232.2|8228.4|401
1709106000000|2024-02-28 07:40:00|8233.2|8230.4|8230.2|8227.4|8234.2|8231.4|8229.2|8225.4|820
1709106300000|2024-02-28 07:45:00|8231.2|8228.4|8228.2|8225.4|8234.2|8230.4|8226.2|8222.4|446
1709106600000|2024-02-28 07:50:00|8229.2|8224.4|8220.2|8217.4|8229.2|8225.4|8220.2|8217.4|307
1709106900000|2024-02-28 07:55:00|8221.2|8218.4|8220.2|8217.4|8224.2|8221.4|8219.2|8216.4|597
1709107200000|2024-02-28 08:00:00|8221.2|8216.4|8220.2|8217.4|8226.2|8223.4|8219.2|8216.4|2177
1709107500000|2024-02-28 08:05:00|8221.2|8218.4|8219.1|8216.3|8227.2|8224.4|8218.2|8215.4|1683
1709107800000|2024-02-28 08:10:00|8219.2|8216.4|8215.1|8212.3|8221.1|8217.8|8215.1|8212.3|1148
1709108100000|2024-02-28 08:15:00|8216.1|8213.3|8213.1|8210.3|8216.1|8213.3|8208.1|8204.3|1427
1709108400000|2024-02-28 08:20:00|8214.1|8209.8|8206.1|8203.3|8215.1|8212.3|8205.1|8202.3|2122
1709108700000|2024-02-28 08:25:00|8205.1|8202.3|8203.1|8199.3|8209.1|8206.3|8196.1|8193.3|4789
1709109000000|2024-02-28 08:30:00|8201.1|8198.3|8201.1|8198.3|8208.1|8205.3|8199.1|8195.8|3264
1709109300000|2024-02-28 08:35:00|8202.1|8199.3|8193.1|8190.3|8203.1|8200.3|8190.1|8187.3|2483
1709109600000|2024-02-28 08:40:00|8194.1|8190.8|8183.1|8180.3|8194.1|8190.8|8183.1|8179.8|1086
1709109900000|2024-02-28 08:45:00|8184.1|8181.3|8177.1|8174.3|8186.1|8183.3|8173.1|8170.3|2066
1709110200000|2024-02-28 08:50:00|8179.1|8173.3|8176.1|8173.3|8181.1|8178.3|8170.1|8167.3|2003
1709110500000|2024-02-28 08:55:00|8177.1|8174.3|8176.1|8173.3|8179.1|8176.3|8170.1|8167.3|1542
1709110800000|2024-02-28 09:00:00|8175.1|8172.3|8176.1|8173.3|8179.1|8176.3|8171.1|8168.3|1494
1709111100000|2024-02-28 09:05:00|8175.1|8172.3|8169.1|8165.3|8178.1|8175.3|8168|8165.2|1293
1709111400000|2024-02-28 09:10:00|8168.1|8165.2|8160.1|8157.3|8169.1|8166.3|8160|8157.2|2152
1709111700000|2024-02-28 09:15:00|8160|8157.2|8171|8168.2|8173|8170.2|8157|8154.2|1723
1709112000000|2024-02-28 09:20:00|8172|8168.7|8185|8182.2|8185|8182.2|8169|8166.2|1152
1709112300000|2024-02-28 09:25:00|8184.5|8181.2|8191|8187.2|8199|8196.2|8184|8180.2|2504
1709112600000|2024-02-28 09:30:00|8190|8188.2|8187|8184.2|8193|8190.2|8187|8183.2|1191
1709112900000|2024-02-28 09:35:00|8188|8185.2|8186|8183.2|8190|8186.2|8182|8179.2|657
1709113200000|2024-02-28 09:40:00|8185|8182.2|8181|8178.2|8186|8183.2|8179|8176.2|2110
1709113500000|2024-02-28 09:45:00|8180|8177.2|8174|8171.2|8183|8180.2|8174|8171.2|1342
1709113800000|2024-02-28 09:50:00|8175|8171.7|8183|8179.2|8184|8181.2|8169|8166.2|1589
1709114100000|2024-02-28 09:55:00|8182|8178.2|8181|8178.2|8186|8183.2|8179|8175.2|1156
1709114400000|2024-02-28 10:00:00|8182|8179.2|8178|8175.2|8183|8180.2|8176|8173.2|1073
1709114700000|2024-02-28 10:05:00|8179|8176.2|8182.9|8180.1|8185.9|8183.1|8177|8174.2|1183
1709115000000|2024-02-28 10:10:00|8183|8179.2|8189.9|8187.1|8190.9|8188.1|8179.9|8176.1|1102
1709115300000|2024-02-28 10:15:00|8190.9|8186.1|8181.9|8179.1|8191.9|8189.1|8181.9|8179.1|1062
1709115600000|2024-02-28 10:20:00|8180.9|8178.1|8181.9|8179.1|8183.9|8181.1|8180.9|8178.1|614
1709115900000|2024-02-28 10:25:00|8182.9|8178.1|8178.9|8176.1|8185.4|8182.1|8175.9|8173.1|717
1709116200000|2024-02-28 10:30:00|8180.9|8178.1|8179.9|8177.1|8181.9|8178.1|8173.9|8171.1|1954
1709116500000|2024-02-28 10:35:00|8178.9|8176.1|8181.9|8179.1|8182.9|8180.1|8177.9|8174.1|815
1709116800000|2024-02-28 10:40:00|8182.9|8180.1|8182.9|8180.1|8183.9|8181.1|8178.9|8176.1|737
1709117100000|2024-02-28 10:45:00|8181.9|8179.1|8177.9|8175.1|8184.9|8182.1|8177.9|8175.1|368
1709117400000|2024-02-28 10:50:00|8178.9|8176.1|8182.9|8180.1|8184.9|8182.1|8177.9|8175.1|353
1709117700000|2024-02-28 10:55:00|8183.9|8181.1|8180.9|8177.1|8184.9|8181.1|8179.9|8176.1|448
1709118000000|2024-02-28 11:00:00|8179.9|8176.1|8187.8|8184|8187.9|8185.1|8176.9|8174.1|1869
1709118300000|2024-02-28 11:05:00|8186.8|8185|8182.8|8180|8187.8|8185|8182.8|8180|691
1709118600000|2024-02-28 11:10:00|8183.8|8181|8189.8|8187|8190.8|8187|8180.8|8178|803
1709118900000|2024-02-28 11:15:00|8188.8|8186|8193.8|8190|8194.8|8192|8188.8|8185.5|594
1709119200000|2024-02-28 11:20:00|8192.8|8191|8190.8|8188|8192.8|8191|8188.8|8186|540
1709119500000|2024-02-28 11:25:00|8189.8|8187|8191.8|8189|8192.8|8189|8187.8|8185|613
1709119800000|2024-02-28 11:30:00|8192.8|8188|8190.8|8188|8194.8|8192|8190.8|8188|616
1709120100000|2024-02-28 11:35:00|8189.8|8187|8192.8|8189|8193.8|8191|8186.8|8184|1373
1709120400000|2024-02-28 11:40:00|8193.8|8190|8186.8|8184|8194.8|8191|8186.8|8184|293
1709120700000|2024-02-28 11:45:00|8185.8|8183|8183.8|8181|8187.8|8185|8182.8|8180|603
1709121000000|2024-02-28 11:50:00|8182.8|8180|8181.8|8179|8182.8|8180|8174.8|8172|1081
1709121300000|2024-02-28 11:55:00|8180.8|8178|8181.8|8179|8181.8|8179|8175.8|8173|993
1709121600000|2024-02-28 12:00:00|8182.8|8178|8190.8|8188|8191.8|8189|8176.8|8174|1826
1709121900000|2024-02-28 12:05:00|8189.8|8187|8185.8|8182|8189.8|8187|8184.8|8182|190
1709122200000|2024-02-28 12:10:00|8184.8|8183|8183.7|8180.9|8186.8|8184|8180.8|8178|276
1709122500000|2024-02-28 12:15:00|8183.8|8180|8179.7|8176.9|8183.8|8181|8176.8|8173.9|476
1709122800000|2024-02-28 12:20:00|8180.7|8177.9|8179.7|8176.9|8183.8|8180.9|8178.7|8175|406
1709123100000|2024-02-28 12:25:00|8178.8|8175.9|8186.7|8183.9|8188.7|8184.9|8178.7|8175.9|376
1709123400000|2024-02-28 12:30:00|8185.7|8182.9|8185.7|8181.9|8188.7|8185.9|8183.7|8180.9|229
1709123700000|2024-02-28 12:35:00|8186.7|8182.9|8191.7|8187.9|8193.7|8190.9|8182.7|8179.9|450
1709124000000|2024-02-28 12:40:00|8190.7|8188.9|8192.7|8188.9|8195.7|8192.9|8190.7|8187.9|372
1709124300000|2024-02-28 12:45:00|8191.7|8187.9|8192.7|8189.9|8193.7|8190.9|8188.7|8185.9|628
1709124600000|2024-02-28 12:50:00|8191.7|8188.9|8191.7|8188.9|8195.7|8192.9|8189.7|8185.9|1663
1709124900000|2024-02-28 12:55:00|8192.7|8189.9|8193.7|8190.9|8194.7|8191.9|8187.7|8184.9|1046
1709125200000|2024-02-28 13:00:00|8194.6|8190.8|8207.6|8204.8|8211.7|8208.8|8193.7|8189.9|2100
1709125500000|2024-02-28 13:05:00|8206.7|8203.8|8224.6|8221.8|8226.6|8222.8|8204.6|8201.8|2807
1709125800000|2024-02-28 13:10:00|8223.6|8220.8|8235.6|8232.8|8241.6|8237.8|8221.6|8218.8|1861
1709126100000|2024-02-28 13:15:00|8236.6|8233.8|8246.6|8243.8|8247.6|8244.8|8233.6|8230.8|1407
1709126400000|2024-02-28 13:20:00|8247.6|8244.3|8241.6|8237.8|8247.6|8244.8|8240.6|8236.8|2052
1709126700000|2024-02-28 13:25:00|8240.6|8238.8|8240.6|8237.8|8242.6|8239.8|8235.6|8232.8|2817
1709127000000|2024-02-28 13:30:00|8241.6|8238.8|8247.6|8243.8|8254.6|8251.8|8241.6|8238.8|1991
1709127300000|2024-02-28 13:35:00|8246.6|8244.8|8251.6|8248.8|8254.1|8250.8|8246.6|8243.8|1896
1709127600000|2024-02-28 13:40:00|8252.6|8247.8|8254.6|8251.8|8254.6|8251.8|8246.6|8243.8|1949
1709127900000|2024-02-28 13:45:00|8253.6|8250.8|8262.5|8259.7|8264.5|8261.7|8250.6|8247.8|3943
1709128200000|2024-02-28 13:50:00|8263.5|8260.7|8266.5|8263.7|8269.5|8266.7|8261.5|8258.7|3536
1709128500000|2024-02-28 13:55:00|8265.5|8262.7|8261.5|8258.7|8267.5|8264.7|8257.5|8254.7|3253
1709128800000|2024-02-28 14:00:00|8260.5|8257.7|8289.5|8286.7|8291.5|8288.7|8260.5|8257.7|7157
1709129100000|2024-02-28 14:05:00|8288.5|8285.7|8284.5|8281.7|8291.5|8288.7|8282.5|8279.7|3582
1709129400000|2024-02-28 14:10:00|8283.5|8280.7|8279.5|8275.7|8284.5|8281.7|8273.5|8270.7|2466
1709129700000|2024-02-28 14:15:00|8278.5|8276.7|8285.5|8282.7|8287.5|8284.7|8275.5|8271.7|1841
1709130000000|2024-02-28 14:20:00|8284.5|8281.7|8281.4|8278.6|8290.4|8287.6|8278.5|8275.6|2722
1709130300000|2024-02-28 14:25:00|8282.4|8279.6|8287.4|8284.6|8291.4|8288.6|8279.4|8276.6|2162
1709130600000|2024-02-28 14:30:00|8286.4|8283.6|8290.4|8287.6|8290.4|8287.6|8278.4|8275.6|4081
1709130900000|2024-02-28 14:35:00|8289.4|8286.6|8289.4|8286.6|8293.4|8290.6|8283.4|8280.6|2063
1709131200000|2024-02-28 14:40:00|8288.4|8285.6|8296.4|8293.6|8299.4|8296.6|8288.4|8285.6|3567
1709131500000|2024-02-28 14:45:00|8295.4|8292.6|8304.4|8301.6|8312.4|8309.6|8293.4|8290.6|4519
1709131800000|2024-02-28 14:50:00|8303.4|8300.6|8306.3|8303.5|8309.4|8306.6|8303.4|8300.6|4369
1709132100000|2024-02-28 14:55:00|8305.4|8302.5|8305.3|8301.5|8310.3|8307.5|8300.3|8297.5|2925
1709132400000|2024-02-28 15:00:00|8306.3|8302.5|8290.3|8287.5|8307.3|8304.5|8286.3|8283.5|3783
1709132700000|2024-02-28 15:05:00|8289.4|8286.6|8289.3|8286.5|8299.3|8296.5|8288.3|8284.5|1994
1709133000000|2024-02-28 15:10:00|8290.3|8287.5|8294.3|8291.5|8300.4|8297.5|8285.4|8282.5|1961
1709133300000|2024-02-28 15:15:00|8294.4|8291.6|8288.3|8284.5|8297.3|8294.5|8284.3|8281.5|2447
1709133600000|2024-02-28 15:20:00|8287.3|8285|8278.3|8275.5|8291.3|8288.5|8275.4|8272.6|2046
1709133900000|2024-02-28 15:25:00|8277.4|8274.6|8279.3|8275.5|8279.4|8276.6|8270.3|8266.6|2340
1709134200000|2024-02-28 15:30:00|8284.3|8276.5|8249.4|8246.6|8285.3|8281.5|8246.4|8243.6|6991
1709134500000|2024-02-28 15:35:00|8250.4|8247.6|8273.3|8270.5|8276.3|8273.5|8248.4|8245.6|4049
1709134800000|2024-02-28 15:40:00|8274.3|8271.5|8266.3|8263.5|8275.8|8272.5|8263.3|8260.5|1592
1709135100000|2024-02-28 15:45:00|8265.3|8262.5|8271.3|8268.5|8272.3|8268.5|8252.3|8249.5|1895
1709135400000|2024-02-28 15:50:00|8270.3|8267.5|8275.3|8272.5|8278.3|8275.5|8264.3|8261.5|1629
1709135700000|2024-02-28 15:55:00|8274.3|8271.5|8268.3|8264.5|8275.3|8272.5|8266.3|8263.5|2265
1709136000000|2024-02-28 16:00:00|8267.3|8265.5|8257.3|8253.5|8275.3|8272|8256.3|8253.5|2452
1709136300000|2024-02-28 16:05:00|8258.3|8254.5|8238.3|8234.5|8264.3|8261.5|8234.3|8231.5|4857
1709136600000|2024-02-28 16:10:00|8237.3|8233.5|8222.3|8219.5|8242.3|8239.5|8221.3|8218.5|2893
1709136900000|2024-02-28 16:15:00|8223.3|8220.5|8213.3|8209.5|8224.8|8221.5|8210.3|8207.5|3352
1709137200000|2024-02-28 16:20:00|8212.3|8210.5|8213.3|8210.5|8222.3|8219.5|8205.3|8202.5|6524
1709137500000|2024-02-28 16:25:00|8212.3|8209.5|8189.3|8186.5|8212.3|8210.5|8189.3|8186.5|7391
1709137800000|2024-02-28 16:30:00|8190.3|8185.5|8197.2|8194.4|8201.2|8198.4|8171.3|8168.5|7747
1709138100000|2024-02-28 16:35:00|8198.2|8195.4|8199.2|8195.4|8202.2|8199.4|8193.2|8190.4|2309
1709138400000|2024-02-28 16:40:00|8200.2|8196.4|8211.2|8208.4|8217.2|8214.4|8199.2|8195.4|2717
1709138700000|2024-02-28 16:45:00|8210.2|8207.4|8202.2|8199.4|8211.2|8208.4|8198.2|8195.4|3352
1709139000000|2024-02-28 16:50:00|8203.2|8200.4|8188.2|8185.4|8203.2|8200.4|8186.2|8183.4|3017
1709139300000|2024-02-28 16:55:00|8187.3|8184.5|8193.2|8190.4|8193.2|8190.4|8184.2|8181.4|2425
1709139600000|2024-02-28 17:00:00|8192.2|8189.4|8194.2|8191.4|8196.2|8193.4|8185.2|8182.4|1969
1709139900000|2024-02-28 17:05:00|8195.2|8192.4|8203.2|8200.4|8207.2|8203.4|8195.2|8191.9|1336
1709140200000|2024-02-28 17:10:00|8204.2|8201.4|8232.2|8229.4|8234.2|8231.4|8204.2|8201.4|3117
1709140500000|2024-02-28 17:15:00|8233.1|8230.3|8229.2|8225.4|8243.2|8240.4|8228.2|8225.4|3200
1709140800000|2024-02-28 17:20:00|8228.2|8226.4|8238.1|8234.3|8240.1|8237.3|8227.2|8224.4|2925
1709141100000|2024-02-28 17:25:00|8237.1|8235.3|8251.1|8247.3|8251.1|8248.3|8237.1|8235.3|2345
1709141400000|2024-02-28 17:30:00|8250.1|8247.8|8242.1|8239.3|8251.1|8248.3|8238.1|8235.3|1729
1709141700000|2024-02-28 17:35:00|8243.1|8240.3|8230.1|8227.3|8244.1|8241.3|8226.1|8223.3|1532
1709142000000|2024-02-28 17:40:00|8229.2|8226.4|8227.1|8224.3|8237.1|8234.3|8224.1|8220.3|1025
1709142300000|2024-02-28 17:45:00|8226.1|8223.3|8224.1|8221.3|8226.1|8223.3|8216.1|8213.3|1854
1709142600000|2024-02-28 17:50:00|8223.1|8220.3|8233.1|8229.3|8233.1|8229.3|8223.1|8219.8|1384
1709142900000|2024-02-28 17:55:00|8234.1|8230.3|8227.1|8223.3|8234.1|8230.3|8220.1|8217.3|1347
1709143200000|2024-02-28 18:00:00|8226.1|8222.3|8208.1|8204.3|8226.1|8223.3|8207.1|8204.3|2005
1709143500000|2024-02-28 18:05:00|8209.1|8205.3|8227.1|8224.3|8228.1|8225.3|8208.1|8205.3|1336
1709143800000|2024-02-28 18:10:00|8227|8224.2|8219.1|8216.3|8228.1|8225.2|8218.1|8215.3|783
1709144100000|2024-02-28 18:15:00|8216.1|8213.3|8213.1|8209.3|8222.1|8219.3|8212.1|8209.3|1109
1709144400000|2024-02-28 18:20:00|8212.1|8210.2|8213|8210.2|8217|8214.2|8209.1|8205.3|1179
1709144700000|2024-02-28 18:25:00|8212|8209.2|8213|8210.2|8216.1|8213.2|8209.6|8206.3|971
1709145000000|2024-02-28 18:30:00|8214|8211.2|8216|8212.2|8219|8216.2|8211|8208.2|1013
1709145300000|2024-02-28 18:35:00|8215|8213.2|8202.1|8199.3|8217|8214.2|8202.1|8199.3|1573
1709145600000|2024-02-28 18:40:00|8202|8199.2|8206|8203.2|8209|8205.2|8201|8198.2|1018
1709145900000|2024-02-28 18:45:00|8207|8202.2|8211|8208.2|8214|8210.2|8204|8201.2|2573
1709146200000|2024-02-28 18:50:00|8210|8207.2|8200|8197.2|8211|8208.2|8199|8196.2|2431
1709146500000|2024-02-28 18:55:00|8201|8198.2|8192|8188.2|8204|8201.2|8191|8188.2|3334
1709146800000|2024-02-28 19:00:00|8191|8189.2|8196|8193.2|8202.9|8199.1|8185|8182.2|3687
1709147100000|2024-02-28 19:05:00|8195|8192.2|8201|8198.2|8203.9|8200.2|8192|8189.2|1561
1709147400000|2024-02-28 19:10:00|8201.9|8199.1|8196|8193.2|8205.9|8203.1|8191|8188.2|2316
1709147700000|2024-02-28 19:15:00|8195|8192.2|8193.9|8190.1|8200.9|8198.1|8190.9|8188.1|2062
1709148000000|2024-02-28 19:20:00|8192.9|8191.1|8200.9|8198.1|8201|8198.1|8190|8187.2|2675
1709148300000|2024-02-28 19:25:00|8201|8197.2|8206.9|8204.1|8223.9|8221.1|8200|8197.2|13397
1709148600000|2024-02-28 19:30:00|8206|8203.2|8207.9|8205.1|8209.9|8207.1|8201|8197.2|2663
1709148900000|2024-02-28 19:35:00|8207|8204.2|8198.9|8196.1|8208.9|8206.1|8195.9|8193.1|782
1709149200000|2024-02-28 19:40:00|8199.9|8195.1|8202.9|8200.1|8203.9|8201.1|8198.9|8195.1|479
1709149500000|2024-02-28 19:45:00|8201.9|8199.1|8201.9|8199.1|8205.9|8203.1|8201.9|8198.1|1771
1709149800000|2024-02-28 19:50:00|8200.9|8198.1|8199.9|8197.1|8201.9|8198.1|8196.9|8194.1|414
1709150100000|2024-02-28 19:55:00|8198.9|8196.1|8200.9|8198.1|8203.9|8200.1|8194.9|8191.1|1057
1709150400000|2024-02-28 20:00:00|8201.9|8197.1|8200.9|8198.1|8202.4|8199.1|8198.9|8196.1|839
1709150700000|2024-02-28 20:05:00|8201.9|8197.1|8203.9|8201.1|8206.8|8203.1|8201.9|8197.1|912
1709151000000|2024-02-28 20:10:00|8203.8|8201|8199.9|8197.1|8204.8|8202|8199.9|8196.1|408
1709151300000|2024-02-28 20:15:00|8198.9|8196.1|8195.9|8193.1|8198.9|8197.1|8193.9|8191.1|160
1709151600000|2024-02-28 20:20:00|8196.9|8192.1|8201.8|8199|8203.8|8201|8194.9|8192.1|275
1709151900000|2024-02-28 20:25:00|8201.9|8198|8199.8|8197|8201.9|8199.1|8197.8|8194.5|120
1709152200000|2024-02-28 20:30:00|8200.8|8198|8199.8|8196|8200.9|8198|8195.8|8192.1|92
1709152500000|2024-02-28 20:35:00|8198.9|8196.1|8201.8|8198|8201.8|8199|8198.8|8196|91
1709152800000|2024-02-28 20:40:00|8200.8|8197|8198.8|8196|8200.8|8197.1|8195.8|8193|111
1709153100000|2024-02-28 20:45:00|8199.8|8197|8200.8|8198|8200.8|8198|8198.8|8196|169
1709153400000|2024-02-28 20:50:00|8198.8|8196|8201.8|8199|8202.8|8200|8196.8|8194|702
1709153700000|2024-02-28 20:55:00|8202.8|8200|8205.8|8203|8207.8|8204|8201.8|8198|178
1709154000000|2024-02-28 21:00:00|8206.7|8202.9|8203.8|8201|8206.8|8203|8200.8|8198|233
1709154300000|2024-02-28 21:05:00|8204.8|8200.9|8201.7|8198.9|8204.8|8201|8199.8|8197|170
1709154600000|2024-02-28 21:10:00|8201.8|8198|8196.8|8194|8201.8|8198.9|8196.8|8194|66
1709154900000|2024-02-28 21:15:00|8197.8|8195|8196.8|8194|8199.8|8196|8196.8|8194|85
1709155200000|2024-02-28 21:20:00|8197.8|8193|8195.8|8192|8197.8|8195|8194.8|8192|172
1709155500000|2024-02-28 21:25:00|8196.7|8193|8197.7|8194.9|8198.7|8195|8194.8|8191.9|212
1709155800000|2024-02-28 21:30:00|8198.7|8195.9|8192.7|8189.9|8198.7|8195.9|8192.7|8189|100
1709156100000|2024-02-28 21:35:00|8192.8|8189|8191.7|8188.9|8193.7|8190|8191.7|8188.9|48
1709156400000|2024-02-28 21:40:00|8190.7|8187.9|8187.7|8183.9|8191.7|8188.9|8186.7|8183.9|193
1709156700000|2024-02-28 21:45:00|8186.7|8184.9|8189.7|8186.9|8189.7|8186.9|8186.7|8183.9|55
1709157000000|2024-02-28 21:50:00|8188.7|8185.9|8185.7|8181.9|8190.7|8186.9|8184.7|8181.9|477
1709157300000|2024-02-28 21:55:00|8184.7|8182.9|8189.2|8185.4|8190.2|8186.9|8184.7|8181.4|304
1709157600000|2024-02-28 22:00:00|8187.7|8184.9|8185.7|8181.9|8192.7|8184.9|8183.7|8180.8|41
1709157900000|2024-02-28 22:05:00|8183.7|8182.9|8185.7|8181.9|8185.7|8182.9|8183.7|8180.9|13
1709158200000|2024-02-28 22:10:00||8182.9||8181.9||8182.9||8181.9|0
1709158500000|2024-02-28 22:15:00|8185.6|8182.9|8185.6|8181.8|8185.6|8182.9|8185.6|8181.8|857
1709158800000|2024-02-28 22:20:00|||||||||53
1709159100000|2024-02-28 22:25:00|8186.1|8182.3|8186.6|8182.8|8186.6|8182.8|8186.1|8182.3|2
1709159400000|2024-02-28 22:30:00|8188|8183.8|8186.6|8182.8|8188.6|8184.8|8185.6|8180.3|4
1709159700000|2024-02-28 22:35:00|8188.1|8180.3|8187.1|8183.3|8188.1|8183.3|8187.1|8180.3|487
1709160300000|2024-02-28 22:45:00|||||||||27
1709160600000|2024-02-28 22:50:00|8186.6|8182.8|8189.1|8185.3|8190.6|8185.3|8185.5|8181.8|5
1709160900000|2024-02-28 22:55:00|8187.6|8184.8|8183.6|8180.8|8187.6|8184.8|8183.6|8180.8|6
1709168400000|2024-02-29 01:00:00|8183.4|8180.6|8204.4|8200.6|8208.4|8205.6|8183.4|8180.6|955
1709168700000|2024-02-29 01:05:00|8201.4|8198.6|8202.4|8198.6|8205.4|8202.6|8200.5|8197.6|393
1709169000000|2024-02-29 01:10:00|8203.4|8199.6|8191.4|8187.6|8206.4|8203.6|8190.5|8187.6|248
1709169300000|2024-02-29 01:15:00|8190.5|8187.7|8190.5|8186.7|8192.5|8188.7|8186.4|8183.6|111
1709169600000|2024-02-29 01:20:00|8189.4|8186.6|8185.4|8181.6|8191.5|8188.6|8183.4|8180.6|114
1709169900000|2024-02-29 01:25:00|8186.4|8182.6|8188.4|8184.6|8188.4|8185.6|8185.4|8182.6|99
1709170200000|2024-02-29 01:30:00|8187.4|8183.6|8192.4|8188.6|8192.4|8189.6|8187.4|8183.6|184
1709170500000|2024-02-29 01:35:00|8193.4|8189.6|8198.4|8195.6|8198.4|8195.6|8192.4|8189.6|105
1709170800000|2024-02-29 01:40:00|8199.4|8196.6|8204.4|8201.6|8206.4|8203.6|8199.4|8196.6|138
1709171100000|2024-02-29 01:45:00|8205.4|8202.6|8202.4|8199.6|8209.4|8205.6|8202.4|8199.6|96
1709171400000|2024-02-29 01:50:00|8203.3|8200.5|8204.4|8201.6|8206.3|8203.5|8202.4|8199.6|41
1709171700000|2024-02-29 01:55:00|8205.4|8202.6|8205.4|8202.6|8206.4|8203.6|8202.4|8199.6|62
1709172000000|2024-02-29 02:00:00|8206.4|8201.6|8209.4|8206.6|8209.4|8206.6|8203.4|8200.6|99
1709172300000|2024-02-29 02:05:00|8210.4|8207.6|8211.3|8207.5|8211.3|8207.6|8206.4|8203.6|57
1709172600000|2024-02-29 02:10:00|8210.4|8207.6|8209.3|8205.5|8211.3|8208.5|8208.3|8205.5|38
1709172900000|2024-02-29 02:15:00|8208.3|8206.5|8208.3|8205.5|8210.3|8206.5|8208.3|8205.5|43
1709173200000|2024-02-29 02:20:00|8209.3|8204.5|8209.3|8205.5|8209.3|8205.5|8207.3|8203.5|85
1709173500000|2024-02-29 02:25:00|8210.3|8206.5|8208.3|8205.5|8210.3|8206.5|8207.3|8204.5|48
1709173800000|2024-02-29 02:30:00|8209.3|8206.5|8209.3|8205.5|8209.3|8206.5|8204.3|8201.5|104
1709174100000|2024-02-29 02:35:00|8208.3|8204.5|8203.2|8199.4|8208.3|8204.5|8202.3|8198.5|89
1709174400000|2024-02-29 02:40:00|8203.3|8199.5|8204.3|8200.5|8205.3|8202.5|8199.3|8196.5|130
1709174700000|2024-02-29 02:45:00|8205.2|8201.5|8204.2|8201.4|8206.2|8202.5|8204.2|8200.5|28
1709175000000|2024-02-29 02:50:00|8205.2|8200.4|8205.2|8201.4|8205.2|8201.4|8200.2|8197.4|83
1709175300000|2024-02-29 02:55:00|8204.2|8200.4|8202.2|8198.4|8204.2|8200.4|8201.2|8198.4|38
1709175600000|2024-02-29 03:00:00|8201.2|8199.4|8203.2|8200.4|8203.2|8200.4|8200.2|8197.4|149
1709175900000|2024-02-29 03:05:00|8202.2|8199.4|8199.2|8196.4|8204.2|8200.4|8197.2|8194.4|167
1709176200000|2024-02-29 03:10:00|8200.2|8197.4|8203.2|8199.4|8204.2|8200.4|8199.2|8196.4|30
1709176500000|2024-02-29 03:15:00|8202.2|8200.4|8204.2|8200.4|8206.2|8203.4|8202.2|8199.4|120
1709176800000|2024-02-29 03:20:00|8203.2|8199.4|8203.2|8199.4|8204.2|8201.4|8202.2|8198.4|78
1709177100000|2024-02-29 03:25:00|8202.2|8200.4|8203.2|8199.4|8203.2|8200.4|8202.2|8198.4|25
1709177400000|2024-02-29 03:30:00|8204.1|8200.4|8202.2|8199.4|8204.2|8201.4|8201.2|8198.4|22
1709177700000|2024-02-29 03:35:00|8203.2|8200.4|8204.2|8200.4|8204.2|8201.4|8202.2|8199.4|54
1709178000000|2024-02-29 03:40:00|8203.2|8201.4|8204.2|8201.4|8204.2|8201.4|8203.2|8199.4|45
1709178300000|2024-02-29 03:45:00|8205.2|8202.4|8206.2|8203.4|8206.2|8203.4|8205.1|8202.3|22
1709178600000|2024-02-29 03:50:00|8206.1|8203.3|8209.1|8206.3|8209.2|8206.3|8206.1|8203.3|33
1709178900000|2024-02-29 03:55:00|8209.2|8205.4|8210.1|8207.3|8210.2|8207.4|8209.1|8205.4|49
1709179200000|2024-02-29 04:00:00|8209.1|8206.3|8204.1|8201.3|8209.1|8206.3|8204.1|8201.3|77
1709179500000|2024-02-29 04:05:00|8203.1|8200.3|8209.1|8206.3|8209.1|8206.3|8203.1|8200.3|56
1709179800000|2024-02-29 04:10:00|8210.1|8207.3|8208.1|8205.3|8210.1|8207.3|8207.1|8204.3|146
1709180100000|2024-02-29 04:15:00|8209.1|8206.3|8210.1|8207.3|8210.1|8207.3|8209.1|8206.3|60
1709180400000|2024-02-29 04:20:00|8209.1|8206.3|8205.1|8202.3|8209.1|8206.3|8205.1|8202.3|101
1709180700000|2024-02-29 04:25:00|8204.1|8201.3|8206.1|8203.3|8206.1|8203.3|8204.1|8201.3|10
1709181000000|2024-02-29 04:30:00|8205|8202.2|8205.1|8202.3|8206.1|8202.3|8202.1|8199.3|88
1709181300000|2024-02-29 04:35:00|8206.1|8203.2|8205|8202.2|8207.1|8203.3|8205|8201.3|78
1709181600000|2024-02-29 04:40:00|8205.1|8201.2|8207|8203.2|8208|8204.3|8203|8200.2|223
1709181900000|2024-02-29 04:45:00|8206.1|8203.3|8206|8203.2|8207|8203.3|8205|8202.2|52
1709182200000|2024-02-29 04:50:00|8207|8206.2|8210|8206.2|8210|8207.2|8207|8205.2|110
1709182500000|2024-02-29 04:55:00|8209|8207.2|8208|8205.2|8210|8207.2|8208|8205.2|16
1709182800000|2024-02-29 05:00:00|8207|8204.2|8206|8203.2|8207|8204.2|8205|8202.2|72
1709183100000|2024-02-29 05:05:00|8207|8202.2|8205|8202.2|8207|8202.2|8205|8202.2|14
1709183400000|2024-02-29 05:10:00|8205.9|8201.2|8207|8204.2|8207|8204.2|8205.9|8201.2|8
1709183700000|2024-02-29 05:15:00|8206.9|8203.2|8206.9|8204.1|8207|8204.2|8206.9|8203.2|12
1709184000000|2024-02-29 05:20:00|8206|8203.2|8208.9|8206.1|8209.9|8206.1|8206|8203.1|392
1709184300000|2024-02-29 05:25:00|8207.9|8205.1|8207.9|8205.1|8208.9|8205.1|8206.9|8204.1|33
1709184600000|2024-02-29 05:30:00|8208.9|8206.1|8208.9|8205.1|8209.9|8207.1|8203.9|8201.1|173
1709184900000|2024-02-29 05:35:00|8209.9|8206.1|8208.9|8206.1|8210.9|8208.1|8207.9|8205.1|96
1709185200000|2024-02-29 05:40:00|8209.9|8207.1|8215.8|8213|8215.9|8213.1|8208.9|8206.1|407
1709185500000|2024-02-29 05:45:00|8216.8|8212|8213.8|8210|8216.8|8212|8212.8|8210|87
1709185800000|2024-02-29 05:50:00|8214.8|8211|8214.8|8211|8215.8|8212.9|8213.8|8211|22
1709186100000|2024-02-29 05:55:00|8213.8|8212|8210.7|8207.9|8215.8|8212.9|8209.8|8206.9|155
1709186400000|2024-02-29 06:00:00|8210.8|8208|8209.8|8206|8211.7|8208|8208.8|8205.9|174
1709186700000|2024-02-29 06:05:00|8209.7|8206.9|8209.7|8206.9|8211.8|8208.9|8209.7|8205.9|57
1709187000000|2024-02-29 06:10:00|8210.7|8207.9|8210.8|8208|8212.7|8209.9|8210.7|8207.9|60
1709187300000|2024-02-29 06:15:00|8211.7|8208.9|8211.7|8208.9|8215.7|8211.9|8210.7|8207.9|230
1709187600000|2024-02-29 06:20:00|8212.7|8209.9|8213.7|8210.9|8214.7|8211.9|8209.7|8206.9|342
1709187900000|2024-02-29 06:25:00|8214.7|8209.9|8215.6|8212.8|8215.7|8212.8|8212.7|8209.9|272
1709188200000|2024-02-29 06:30:00|8216.7|8213.9|8219.7|8216.9|8219.7|8216.9|8215.7|8212.8|487
1709188500000|2024-02-29 06:35:00|8219.6|8215.9|8212.7|8209.9|8219.7|8216.9|8212.6|8208.8|300
1709188800000|2024-02-29 06:40:00|8213.6|8210.8|8211.7|8208.9|8215.7|8212.9|8211.6|8207.8|49
1709189100000|2024-02-29 06:45:00|8211.6|8208.8|8210.6|8207.8|8212.6|8208.9|8210.6|8207.8|170
1709189400000|2024-02-29 06:50:00|8210.7|8206.9|8207.6|8204.8|8211.6|8208.8|8205.6|8202.8|401
1709189700000|2024-02-29 06:55:00|8207.7|8203.9|8200.6|8197.8|8207.7|8204.9|8199.7|8196.9|232
1709190000000|2024-02-29 07:00:00|8200.7|8197.9|8199.6|8196.8|8202.7|8199.9|8198.7|8195.9|139
1709190300000|2024-02-29 07:05:00|8198.7|8195.8|8198.7|8195.9|8200.6|8197.8|8196.6|8193.8|317
1709190600000|2024-02-29 07:10:00|8199.6|8195.8|8196.6|8192.8|8200.6|8196.9|8196.6|8192.8|392
1709190900000|2024-02-29 07:15:00|8195.6|8193.8|8193.6|8189.8|8199.6|8196.8|8192.7|8189.8|321
1709191200000|2024-02-29 07:20:00|8191.6|8190.8|8189.6|8185.8|8192.6|8190.8|8188.6|8184.8|518
1709191500000|2024-02-29 07:25:00|8190.6|8186.8|8187.6|8183.8|8190.6|8187.8|8185.6|8182.8|623
1709191800000|2024-02-29 07:30:00|8186.7|8184.8|8185.7|8182.9|8187.6|8184.8|8185.6|8182.8|430
1709192100000|2024-02-29 07:35:00|8185.6|8182.8|8185.7|8181.9|8185.7|8182.9|8181.7|8178.9|446
1709192400000|2024-02-29 07:40:00|8184.7|8182.9|8184.7|8181.9|8186.7|8183.8|8182.7|8179.9|581
1709192700000|2024-02-29 07:45:00|8184.6|8181.8|8185.6|8182.8|8188.6|8185.8|8183.6|8180.8|774
1709193000000|2024-02-29 07:50:00|8184.6|8181.8|8177.6|8174.8|8187.6|8183.8|8176.6|8172.8|755
1709193300000|2024-02-29 07:55:00|8176.6|8173.8|8171.6|8168.8|8179.6|8176.8|8169.6|8166.8|724
1709193600000|2024-02-29 08:00:00|8172.5|8169.7|8171.6|8168.8|8174.6|8171.8|8168.6|8165.8|1048
1709193900000|2024-02-29 08:05:00|8172.6|8169.8|8175.6|8172.8|8178.6|8175.8|8172.6|8169.8|1004
1709194200000|2024-02-29 08:10:00|8174.6|8171.8|8170.6|8166.8|8174.6|8171.8|8166.6|8163.8|1475
1709194500000|2024-02-29 08:15:00|8169.6|8167.7|8172.5|8168.7|8174.6|8171.8|8168.6|8165.8|1126
1709194800000|2024-02-29 08:20:00|8171.6|8168.8|8165.5|8162.7|8172.5|8168.8|8158.6|8155.8|2801
1709195100000|2024-02-29 08:25:00|8164.5|8161.7|8171.5|8168.7|8184.5|8181.6|8163.5|8160.7|7617
1709195400000|2024-02-29 08:30:00|8172.5|8169.7|8192.4|8189.6|8196.4|8193.6|8172.4|8169.6|4271
1709195700000|2024-02-29 08:35:00|8191.4|8188.6|8171.5|8168.7|8192.4|8189.6|8168.5|8165.7|3287
1709196000000|2024-02-29 08:40:00|8172.4|8169.6|8156.5|8153.7|8175.4|8171.7|8156.5|8153.2|3098
1709196300000|2024-02-29 08:45:00|8157.5|8154.7|8154.5|8151.7|8157.5|8154.7|8153.5|8150.7|2183
1709196600000|2024-02-29 08:50:00|8155.4|8152.6|8159.5|8156.7|8162.5|8159.7|8149.5|8146.7|4518
1709196900000|2024-02-29 08:55:00|8158.5|8155.7|8161.5|8158.7|8168.5|8165.7|8158.5|8155.7|1731
1709197200000|2024-02-29 09:00:00|8162.5|8157.7|8177.5|8174.7|8180.4|8177.6|8160.5|8157.7|2430
1709197500000|2024-02-29 09:05:00|8178.4|8175.6|8194.4|8191.6|8194.4|8191.6|8178.4|8175.6|3156
1709197800000|2024-02-29 09:10:00|8193.4|8190.6|8189.4|8185.6|8194.4|8191.6|8186.4|8183.6|744
1709198100000|2024-02-29 09:15:00|8189.9|8186.6|8194.4|8191.6|8194.4|8191.6|8174.4|8171.6|934
1709198400000|2024-02-29 09:20:00|8194.3|8191.5|8189.4|8186.6|8194.4|8191.6|8185.4|8182.6|349
1709198700000|2024-02-29 09:25:00|8188.4|8185.6|8183.4|8180.6|8190.4|8187.6|8183.4|8180.5|609
1709199000000|2024-02-29 09:30:00|8182.4|8179.6|8192.4|8189.6|8194.4|8191.6|8181.4|8177.6|703
1709199300000|2024-02-29 09:35:00|8193.4|8188.6|8200.4|8197.6|8203.3|8200|8193.4|8188.6|1349
1709199600000|2024-02-29 09:40:00|8201.4|8197.5|8202.3|8199.5|8202.4|8199.6|8195.4|8192.6|1390
1709199900000|2024-02-29 09:45:00|8202.4|8199.6|8195.4|8192.6|8204.4|8201.6|8195.4|8192.6|1081
1709200200000|2024-02-29 09:50:00|8194.4|8191.6|8200.3|8197.5|8202.3|8198.5|8193.4|8190.6|1842
1709200500000|2024-02-29 09:55:00|8199.3|8196.5|8204.3|8201.5|8206.4|8203.6|8194.4|8191.5|1726
1709200800000|2024-02-29 10:00:00|8203.4|8200.6|8189.4|8186.6|8204.3|8201.5|8188.4|8185.6|3213
1709201100000|2024-02-29 10:05:00|8189.3|8186.5|8191.2|8188.4|8191.3|8188.5|8181.3|8178.5|2034
1709201400000|2024-02-29 10:10:00|8191.3|8188.5|8190.3|8186.5|8196.3|8192.5|8185.3|8182.5|1797
1709201700000|2024-02-29 10:15:00|8190.2|8187.4|8194.2|8190.4|8199.2|8196.4|8190.2|8187.4|2796
1709202000000|2024-02-29 10:20:00|8195.2|8191.4|8191.2|8188.4|8195.2|8192.4|8190.2|8187.4|491
1709202300000|2024-02-29 10:25:00|8192.2|8189.4|8211.1|8208.3|8213.1|8210.3|8191.2|8188.4|6515
1709202600000|2024-02-29 10:30:00|8212.1|8207.3|8210.1|8207.3|8214.2|8211.4|8208.2|8205.3|1426
1709202900000|2024-02-29 10:35:00|8210.2|8207.4|8208.1|8204.3|8210.2|8207.4|8200.2|8197.4|1230
1709203200000|2024-02-29 10:40:00|8207.2|8204.4|8198.2|8195.4|8210.1|8207.3|8196.1|8193.3|728
1709203500000|2024-02-29 10:45:00|8199.2|8196.3|8195.1|8192.3|8199.2|8196.4|8190.1|8187.3|1636
1709203800000|2024-02-29 10:50:00|8196.1|8193.3|8191.1|8188.3|8197.1|8194.3|8188.1|8185.3|678
1709204100000|2024-02-29 10:55:00|8190.1|8187.3|8188.1|8185.3|8192.1|8189.3|8184.1|8181.3|869
1709204400000|2024-02-29 11:00:00|8187.2|8184.3|8186.1|8183.3|8191.1|8188.3|8183.1|8180.3|1263
1709204700000|2024-02-29 11:05:00|8187.1|8184.3|8187.1|8184.3|8196.1|8192.3|8186.1|8183.3|665
1709205000000|2024-02-29 11:10:00|8188|8185.2|8192|8189.2|8195.1|8192.3|8184.1|8180.4|724
1709205300000|2024-02-29 11:15:00|8192.1|8189.3|8184.1|8181.3|8195|8191.3|8184.1|8181.3|465
1709205600000|2024-02-29 11:20:00|8185.1|8182.3|8183.1|8179.3|8186.5|8183.2|8182|8179.2|589
1709205900000|2024-02-29 11:25:00|8183|8179.2|8173.1|8170.3|8186|8182.3|8167.1|8163.3|2205
1709206200000|2024-02-29 11:30:00|8172.1|8169.3|8172.1|8169.3|8173.1|8170.3|8167.1|8164.3|752
1709206500000|2024-02-29 11:35:00|8172|8169.2|8170|8166.2|8177|8174.2|8167|8164.2|2901
1709206800000|2024-02-29 11:40:00|8169|8165.2|8168.1|8165.3|8170|8167.2|8162.1|8159.2|1142
1709207100000|2024-02-29 11:45:00|8169|8166.2|8166|8163.2|8169.1|8166.3|8163|8159.3|653
1709207400000|2024-02-29 11:50:00|8165.1|8162.2|8164|8161.2|8166.5|8163.2|8159.1|8156.2|530
1709207700000|2024-02-29 11:55:00|8164.1|8160.2|8171|8168.2|8175|8172.2|8164|8160.2|493
1709208000000|2024-02-29 12:00:00|8170|8167.2|8180.9|8178.1|8182|8179.2|8169|8166.2|602
1709208300000|2024-02-29 12:05:00|8181|8178.2|8197.9|8194.1|8198.9|8196.1|8181|8178.1|1146
1709208600000|2024-02-29 12:10:00|8196.9|8195.1|8203.8|8201|8205.8|8203|8196.9|8193.1|3571
1709208900000|2024-02-29 12:15:00|8204.8|8201.1|8203.8|8201|8206.8|8204|8200.9|8198.1|1090
1709209200000|2024-02-29 12:20:00|8204.8|8202|8195.9|8193.1|8204.8|8202|8193.9|8191.1|2199
1709209500000|2024-02-29 12:25:00|8196.9|8193|8214.8|8212|8218.8|8216|8195.4|8192.1|4187
1709209800000|2024-02-29 12:30:00|8216.8|8211|8208.8|8206|8216.8|8214|8204.9|8202|2357
1709210100000|2024-02-29 12:35:00|8209.8|8207|8218.8|8215|8221.8|8218|8209.8|8207|2485
1709210400000|2024-02-29 12:40:00|8217.8|8214|8222.7|8219.9|8223.7|8220.9|8215.8|8213|1443
1709210700000|2024-02-29 12:45:00|8221.7|8217.9|8201.8|8199|8221.7|8217.9|8199.8|8197|2320
1709211000000|2024-02-29 12:50:00|8202.8|8198|8200.8|8198|8202.8|8200|8190.8|8188|1005
1709211300000|2024-02-29 12:55:00|8200.7|8197.9|8195.8|8193|8201.8|8198.9|8192.8|8189.9|657
1709211600000|2024-02-29 13:00:00|8195.7|8192|8201.7|8197.9|8211.8|8208.9|8195.7|8192|2206
1709211900000|2024-02-29 13:05:00|8200.8|8198|8207.7|8203.9|8210.7|8207.9|8198.7|8195|913
1709212200000|2024-02-29 13:10:00|8206.8|8204.9|8195.8|8193|8206.8|8204.9|8193.7|8190.9|1180
1709212500000|2024-02-29 13:15:00|8195.7|8192.9|8194.7|8190.9|8205.7|8202.9|8189.7|8186.9|2582
1709212800000|2024-02-29 13:20:00|8194.8|8191|8191.8|8189|8197.7|8194.9|8189.7|8186.9|1002
1709213100000|2024-02-29 13:25:00|8192.8|8189.9|8194.8|8191|8195.8|8192.9|8190.3|8187|710
1709213400000|2024-02-29 13:30:00|8194.7|8190.9|8210.7|8207.9|8211.7|8208.9|8193.7|8190.9|1926
1709213700000|2024-02-29 13:35:00|8210.8|8208|8222.6|8219.8|8223.7|8220.9|8209.2|8205.9|3213
1709214000000|2024-02-29 13:40:00|8222.7|8219.9|8226.6|8223.8|8229.1|8225.8|8220.6|8216.8|1439
1709214300000|2024-02-29 13:45:00|8225.6|8222.8|8220.7|8217.9|8225.7|8222.9|8218.7|8215.9|1579
1709214600000|2024-02-29 13:50:00|8221.6|8218.8|8215.7|8212.9|8225.6|8221.9|8215.7|8212.8|791
1709214900000|2024-02-29 13:55:00|8216.6|8213.8|8217.6|8214.8|8219.7|8216.9|8212.7|8209.8|703
1709215200000|2024-02-29 14:00:00|8216.7|8213.9|8214.6|8211.8|8225.7|8222.8|8211.6|8208.8|4479
1709215500000|2024-02-29 14:05:00|8213.6|8210.8|8190.6|8186.8|8213.6|8210.8|8190.6|8186.8|4324
1709215800000|2024-02-29 14:10:00|8189.6|8185.8|8192.6|8188.8|8192.6|8189.8|8169.7|8165.9|5549
1709216100000|2024-02-29 14:15:00|8191.6|8189.8|8200.6|8197.8|8204.6|8201.8|8190.6|8187.8|1833
1709216400000|2024-02-29 14:20:00|8199.6|8196.8|8190.6|8187.8|8199.6|8196.8|8185.5|8182.7|2153
1709216700000|2024-02-29 14:25:00|8190.5|8187.7|8211.5|8208.7|8213.5|8210.7|8188.6|8185.8|6802
1709217000000|2024-02-29 14:30:00|8211|8207.7|8205.5|8202.7|8215.4|8212.6|8194.5|8191.7|4473
1709217300000|2024-02-29 14:35:00|8204.5|8201.7|8198.5|8194.7|8204.5|8201.7|8192.5|8189.7|2611
1709217600000|2024-02-29 14:40:00|8197.5|8195.2|8182.5|8179.7|8200.4|8197.6|8174.5|8169.7|4018
1709217900000|2024-02-29 14:45:00|8181.5|8178.7|8190.5|8187.7|8191.5|8188.7|8175.5|8172.7|3893
1709218200000|2024-02-29 14:50:00|8192.4|8189.6|8202.5|8199.7|8216.4|8213.6|8190.5|8187.7|3030
1709218500000|2024-02-29 14:55:00|8202.4|8199.6|8200.5|8197.7|8204.5|8201.7|8190.5|8187.7|2287
1709218800000|2024-02-29 15:00:00|8201.5|8198.7|8211.4|8208.6|8215.4|8212.6|8194.5|8191.7|2247
1709219100000|2024-02-29 15:05:00|8211.5|8208.7|8224.4|8221.6|8228.4|8225.6|8211.5|8208.7|2931
1709219400000|2024-02-29 15:10:00|8225.4|8222.6|8209.5|8205.7|8226.4|8223.6|8208.5|8205.7|2229
1709219700000|2024-02-29 15:15:00|8209.4|8206.6|8196.5|8193.7|8214.5|8211.6|8194.4|8190.7|2861
1709220000000|2024-02-29 15:20:00|8196.4|8193.6|8187.4|8184.6|8203.4|8200.6|8183.5|8180.6|1835
1709220300000|2024-02-29 15:25:00|8187.5|8184.7|8187.5|8183.7|8189.4|8186.1|8174.5|8171.7|1931
1709220600000|2024-02-29 15:30:00|8188.5|8184.7|8201.4|8198.6|8214.4|8211.6|8188.4|8184.7|5124
1709220900000|2024-02-29 15:35:00|8200.4|8196.6|8187.4|8183.6|8204.9|8201.6|8185.4|8181.6|1462
1709221200000|2024-02-29 15:40:00|8186.5|8183.7|8206.4|8203.6|8213.4|8210.6|8185.5|8182.7|2162
1709221500000|2024-02-29 15:45:00|8206.3|8203.5|8201.4|8198.6|8212.3|8209.5|8199.4|8195.6|2449
1709221800000|2024-02-29 15:50:00|8200.4|8197.6|8207.4|8204.6|8211.4|8208.6|8197.4|8194.6|1168
1709222100000|2024-02-29 15:55:00|8208.4|8205.6|8212.4|8209.6|8219.4|8216.5|8206.4|8203.6|2524
1709222400000|2024-02-29 16:00:00|8213.4|8210.6|8214.3|8211.5|8219.4|8216.6|8210.9|8207.6|1517
1709222700000|2024-02-29 16:05:00|8214.4|8211.6|8214.4|8211.6|8219.4|8216.6|8207.4|8204.6|2451
1709223000000|2024-02-29 16:10:00|8213.4|8210.6|8218.3|8215.5|8227.3|8224.5|8212.4|8209.6|3424
1709223300000|2024-02-29 16:15:00|8218.4|8215.6|8228.3|8225.5|8231.3|8228.5|8213.4|8210.5|2141
1709223600000|2024-02-29 16:20:00|8227.3|8224.5|8224.3|8221.5|8234.3|8231.5|8221.3|8217.6|2892
1709223900000|2024-02-29 16:25:00|8225.3|8222.5|8235.3|8231.5|8240.3|8237.5|8219.3|8216.5|5944
1709224200000|2024-02-29 16:30:00|8236.3|8232.5|8233.3|8230.5|8243.3|8240.5|8231.3|8228.5|4083
1709224500000|2024-02-29 16:35:00|8232.3|8229.5|8238.3|8235.5|8240.3|8237.5|8231.3|8228.4|1668
1709224800000|2024-02-29 16:40:00|8239.3|8236.4|8254.2|8251.4|8257.2|8254.4|8236.3|8233.5|2859
1709225100000|2024-02-29 16:45:00|8253.3|8250.5|8255.2|8251.4|8255.2|8252.4|8246.2|8243.4|1678
1709225400000|2024-02-29 16:50:00|8254.2|8251.9|8266.2|8263.4|8266.2|8263.4|8254.2|8251.4|2397
1709225700000|2024-02-29 16:55:00|8267.2|8264.4|8269.1|8266.3|8271.2|8268.4|8263.1|8260.3|2650
1709226000000|2024-02-29 17:00:00|8268.1|8265.3|8277.1|8274.3|8279.1|8276.3|8265.1|8262.3|2858
1709226300000|2024-02-29 17:05:00|8277|8273.3|8249.1|8246.3|8277.1|8274.3|8248.2|8245.4|2482
1709226600000|2024-02-29 17:10:00|8249.2|8246.4|8245.1|8242.3|8252.2|8249.4|8244.1|8241.3|1698
1709226900000|2024-02-29 17:15:00|8246.1|8243.3|8241.1|8238.3|8246.1|8243.3|8235.2|8232.4|2344
1709227200000|2024-02-29 17:20:00|8241.6|8237.3|8233.2|8230.4|8242.1|8239.3|8230.2|8227.4|1757
1709227500000|2024-02-29 17:25:00|8232.2|8229.4|8231.1|8228.3|8237.1|8234.3|8229.2|8226.3|683
1709227800000|2024-02-29 17:30:00|8230.2|8227.3|8207.2|8204.4|8230.6|8227.8|8201.2|8198.4|3436
1709228100000|2024-02-29 17:35:00|8206.2|8203.4|8215.2|8212.4|8217.2|8214.4|8197.2|8194.4|1485
1709228400000|2024-02-29 17:40:00|8216.1|8212.3|8206.7|8202.9|8221.1|8218.3|8199.2|8196.4|2239
1709228700000|2024-02-29 17:45:00|8207.2|8203.4|8213.2|8210.4|8217.2|8214.3|8207.2|8203.4|1529
1709229000000|2024-02-29 17:50:00|8214.1|8211.3|8206.2|8203.4|8217.2|8214.3|8202.2|8199.4|1411
1709229300000|2024-02-29 17:55:00|8207.1|8204.3|8201.2|8198.4|8208.2|8205.4|8200.2|8196.4|885
1709229600000|2024-02-29 18:00:00|8200.2|8197.4|8199.2|8196.4|8207.2|8204.3|8198.2|8195.4|952
1709229900000|2024-02-29 18:05:00|8200.1|8197.3|8207.2|8204.4|8211.2|8208.3|8199.1|8196.3|1077
1709230200000|2024-02-29 18:10:00|8206.2|8203.4|8217.1|8214.3|8217.1|8214.3|8205.1|8201.4|1400
1709230500000|2024-02-29 18:15:00|8216.2|8213.3|8213.1|8209.3|8219.6|8216.3|8212.1|8209.3|486
1709230800000|2024-02-29 18:20:00|8214.1|8210.3|8220.1|8216.3|8223.1|8220.3|8213.1|8209.3|698
1709231100000|2024-02-29 18:25:00|8219.1|8216.2|8207.1|8204.3|8220|8217.2|8205.6|8202.3|757
1709231400000|2024-02-29 18:30:00|8208.1|8205.3|8212.1|8208.3|8213.1|8210.3|8203.1|8200.3|517
1709231700000|2024-02-29 18:35:00|8211.1|8207.3|8213|8210.2|8219.1|8216.2|8208.1|8205.3|791
1709232000000|2024-02-29 18:40:00|8212|8209.2|8210|8207.2|8214|8210.2|8205.1|8202.2|589
1709232300000|2024-02-29 18:45:00|8210.1|8207.3|8211|8208.2|8214.1|8211.3|8209|8206.2|473
1709232600000|2024-02-29 18:50:00|8210.1|8207.3|8208.1|8205.3|8214|8211.2|8205.1|8202.3|925
1709232900000|2024-02-29 18:55:00|8209.1|8206.3|8212|8209.2|8214.1|8211.2|8207.1|8204.3|747
1709233200000|2024-02-29 19:00:00|8211.1|8208.3|8209|8206.2|8217|8213.7|8205.1|8202.2|1780
1709233500000|2024-02-29 19:05:00|8210|8207.2|8215|8212.2|8220|8216.2|8209|8206.2|821
1709233800000|2024-02-29 19:10:00|8214|8211.2|8199|8196.2|8216|8212.2|8197|8194.2|1855
1709234100000|2024-02-29 19:15:00|8200|8197.2|8187|8184.2|8205|8201.7|8183.1|8179.8|2283
1709234400000|2024-02-29 19:20:00|8188|8185.2|8182.1|8179.3|8192|8188.3|8172.1|8169.3|2657
1709234700000|2024-02-29 19:25:00|8181.2|8178.3|8191.2|8188.4|8191.2|8188.4|8179.2|8176.3|6665
1709235000000|2024-02-29 19:30:00|8191.1|8188.3|8186.1|8183.3|8193.1|8190.3|8178.2|8175.4|1361
1709235300000|2024-02-29 19:35:00|8186.2|8182.4|8177.2|8174.4|8186.2|8183.3|8177.2|8174.4|296
1709235600000|2024-02-29 19:40:00|8178.1|8175.3|8171.2|8168.4|8179.2|8176.4|8170.2|8167.4|605
1709235900000|2024-02-29 19:45:00|8172.2|8169.4|8169.2|8166.4|8173.2|8170.4|8166.1|8162.4|988
1709236200000|2024-02-29 19:50:00|8169.1|8166.3|8171.2|8167.4|8173.1|8170.3|8168.2|8164.9|437
1709236500000|2024-02-29 19:55:00|8171.1|8168.3|8170.2|8167.4|8172.2|8169.4|8169.2|8165.4|258
1709236800000|2024-02-29 20:00:00|8169.7|8166.4|8167.2|8164.4|8170.2|8167.4|8166.2|8163.4|469
1709237100000|2024-02-29 20:05:00|8167.1|8164.3|8166.1|8163.3|8170.6|8167.3|8165.1|8162.3|405
1709237400000|2024-02-29 20:10:00|8165.2|8162.3|8168.1|8165.3|8169.1|8166.3|8165.2|8162.3|264
1709237700000|2024-02-29 20:15:00|8167.2|8164.4|8169.2|8166.4|8170.1|8166.4|8167.1|8163.3|138
1709238000000|2024-02-29 20:20:00|8169.1|8166.3|8176.1|8173.3|8177.1|8174.3|8169.1|8166.3|402
1709238300000|2024-02-29 20:25:00|8175.1|8172.3|8180|8177.2|8180.1|8177.2|8174.1|8171.3|417
1709238600000|2024-02-29 20:30:00|8180.1|8177.3|8180.1|8177.3|8182|8178.3|8177|8174.2|272
1709238900000|2024-02-29 20:35:00|8181.1|8177.2|8193|8189.2|8193|8190.2|8180.1|8177.2|439
1709239200000|2024-02-29 20:40:00|8192.1|8189.3|8193|8190.2|8193|8190.2|8189|8185.2|181
1709239500000|2024-02-29 20:45:00|8194|8189.2|8189|8186.2|8194|8190.2|8189|8185.2|66
1709239800000|2024-02-29 20:50:00|8189.9|8187.1|8192|8189.2|8192.5|8189.2|8189.9|8186.2|191
1709240100000|2024-02-29 20:55:00|8193|8188.2|8183|8179.2|8194|8191.2|8183|8179.2|207
1709240400000|2024-02-29 21:00:00|8182|8179.7|8189.9|8186.1|8191|8188.2|8182|8178.7|71
1709240700000|2024-02-29 21:05:00|8190.4|8187.1|8193|8190.2|8193|8190.2|8188|8185.2|93
1709241000000|2024-02-29 21:10:00|8192.9|8190.1|8195|8191.2|8195.9|8192.2|8192|8189.1|32
1709241300000|2024-02-29 21:15:00|8194.9|8192.1|8194.9|8192.1|8196|8193.2|8193.9|8191.1|64
1709241600000|2024-02-29 21:20:00|8195.9|8193.1|8192.9|8190.1|8196|8193.1|8192.9|8190.1|18
1709241900000|2024-02-29 21:25:00|8194.9|8192.1|8194|8190.2|8196|8192.2|8193|8190.2|21
1709242200000|2024-02-29 21:30:00|8193.9|8191.2|8192|8188.2|8195|8192.1|8189.9|8187.1|174
1709242500000|2024-02-29 21:35:00|8191|8188.1|8191.9|8188.1|8192|8189.2|8189.9|8186.2|182
1709242800000|2024-02-29 21:40:00|8190.9|8189.1|8194.9|8192.1|8197.9|8194.1|8190.9|8188.1|61
1709243100000|2024-02-29 21:45:00|8194|8191.2|8194.9|8192.1|8196|8193.1|8193.9|8191.1|103
1709243400000|2024-02-29 21:50:00|8195.9|8191.1|8196.9|8194.1|8196.9|8194.1|8194|8191.1|43
1709243700000|2024-02-29 21:55:00|8196.8|8194|8195.9|8193.1|8196.9|8194|8193.9|8191.1|88
1709244000000|2024-02-29 22:00:00|8194.9|8191.1|8195.8|8193|8195.8|8193|8194.9|8191.1|6
1709244300000|2024-02-29 22:05:00|8201.4|8193.6|8202.8|8199|8203.8|8199|8200.7|8193.1|2
1709244600000|2024-02-29 22:10:00|8203.4|8199.6|8200.2|8196.4|8203.4|8200.1|8196.3|8190|5
1709244900000|2024-02-29 22:15:00|8200.3|8196.5|8197.8|8194|8202.8|8196.5|8197.3|8191.5|4
1709245200000|2024-02-29 22:20:00|8196.9|8194.1|8197.8|8194|8197.8|8194.1|8195.8|8192.1|1
1709245500000|2024-02-29 22:25:00|8197.9|8195|8197.9|8194.1|8197.9|8195|8197.9|8194.1|0
1709245800000|2024-02-29 22:30:00|8198.8|8195|8198.8|8195|8198.8|8195.1|8197.9|8195|0
1709246700000|2024-02-29 22:45:00|8197.8||8198.8||8198.8||8197.8||0
1709247000000|2024-02-29 22:50:00|8197.8|8194.9|8197.8|8195|8198.8|8195|8197.8|8194.9|2
1709247300000|2024-02-29 22:55:00|8198.8|8194.5|8200.8|8193|8201.3|8195|8195.8|8191|2
1709254800000|2024-03-01 01:00:00|8206.6|8202.8|8214.5|8210.7|8216.5|8213.7|8206.5|8202.8|340
1709255100000|2024-03-01 01:05:00|8213.5|8209.7|8216.5|8213.7|8217.5|8214.7|8212.5|8209.7|355
1709255400000|2024-03-01 01:10:00|8217.5|8214.7|8219.5|8215.7|8221.5|8217.7|8216.5|8213.7|147
1709255700000|2024-03-01 01:15:00|8219.4|8216.6|8219.5|8216.7|8220.4|8217.1|8215.5|8212.7|381
1709256000000|2024-03-01 01:20:00|8220.5|8217.7|8214.4|8210.6|8220.5|8217.7|8213.5|8210.6|183
1709256300000|2024-03-01 01:25:00|8214.5|8210.7|8213.5|8210.7|8215.5|8212.7|8213.5|8210.6|54
1709256600000|2024-03-01 01:30:00|8212.5|8209.7|8216.4|8212.6|8217.5|8213.7|8211.5|8208.7|53
1709256900000|2024-03-01 01:35:00|8215.5|8212.7|8222.5|8218.7|8223.5|8220.7|8215.5|8212.6|309
1709257200000|2024-03-01 01:40:00|8222.4|8218.6|8219.4|8216.6|8222.5|8219.7|8218.5|8215.7|57
1709257500000|2024-03-01 01:45:00|8219.5|8216.7|8218.4|8214.6|8220.5|8217.7|8217.4|8213.7|112
1709257800000|2024-03-01 01:50:00|8217.5|8214.7|8215.4|8212.6|8217.5|8214.7|8214.5|8211.6|89
1709258100000|2024-03-01 01:55:00|8216.4|8211.6|8216.4|8212.6|8219.4|8216.6|8214.4|8211.6|75
1709258400000|2024-03-01 02:00:00|8217.4|8213.6|8214.4|8211.6|8217.4|8214.6|8213.4|8210.6|39
1709258700000|2024-03-01 02:05:00|8215.4|8212.6|8216.3|8213.5|8216.4|8213.6|8214.4|8211.6|19
1709259000000|2024-03-01 02:10:00|8216.4|8213.6|8219.4|8215.6|8220.4|8217.6|8216.4|8213.6|50
1709259300000|2024-03-01 02:15:00|8217.4|8216.6|8214.4|8211.6|8217.4|8216.6|8214.4|8211.6|68
1709259600000|2024-03-01 02:20:00|8216.4|8212.6|8216.4|8212.6|8216.4|8213.6|8214.4|8211.6|63
1709259900000|2024-03-01 02:25:00|8215.4|8211.6|8214.3|8210.5|8216.4|8212.6|8212.4|8209.6|34
1709260200000|2024-03-01 02:30:00|8214.4|8210.6|8211.3|8207.5|8214.4|8211.6|8209.4|8206.5|115
1709260500000|2024-03-01 02:35:00|8210.4|8207.6|8210.4|8206.6|8211.4|8208.6|8209.4|8205.6|7
1709260800000|2024-03-01 02:40:00|8210.3|8206.5|8211.4|8207.6|8211.4|8208.6|8210.3|8206.5|17
1709261100000|2024-03-01 02:45:00|8211.3|8208.5|8212.3|8209.5|8213.3|8209.6|8210.4|8207.5|17
1709261400000|2024-03-01 02:50:00|8213.3|8210.5|8214.4|8210.6|8215.4|8212.6|8212.4|8209.5|206
1709261700000|2024-03-01 02:55:00|8214.3|8211.5|8216.3|8213.5|8217.3|8213.5|8213.3|8210.5|116
1709262000000|2024-03-01 03:00:00|8215.3|8212.5|8219.3|8215.5|8219.3|8215.5|8213.3|8210.5|76
1709262300000|2024-03-01 03:05:00|8218.3|8216.5|8219.3|8216.5|8221.4|8218.5|8218.3|8216.5|47
1709262600000|2024-03-01 03:10:00|8218.3|8215.5|8218.3|8215.5|8219.3|8216.5|8218.3|8215.5|38
1709262900000|2024-03-01 03:15:00|8219.3|8216.5|8215.3|8212.5|8221.1|8218.3|8215.3|8212.5|116
1709263200000|2024-03-01 03:20:00|8214.3|8211.5|8213.3|8210.5|8215.3|8212.5|8211.3|8208.4|96
1709263500000|2024-03-01 03:25:00|8214.2|8211.4|8219.2|8215.4|8219.2|8215.4|8213.3|8209.5|564
1709263800000|2024-03-01 03:30:00|8218.2|8216.4|8221.1|8218.3|8221.2|8218.4|8218.2|8214.4|186
1709264100000|2024-03-01 03:35:00|8221.2|8217.4|8221.2|8218.4|8225.2|8221.4|8221.1|8217.4|125
1709264400000|2024-03-01 03:40:00|8222.2|8218.9|8221.2|8218.4|8222.2|8218.9|8220.2|8217.4|18
1709264700000|2024-03-01 03:45:00|8222.2|8219.4|8220.2|8217.4|8223.2|8219.4|8220.2|8217.4|29
1709265000000|2024-03-01 03:50:00|||||||||1
1709265300000|2024-03-01 03:55:00|8220.1|8217.3|8217.2|8213.4|8220.1|8217.3|8216.2|8213.4|60
1709265600000|2024-03-01 04:00:00|8216.2|8213.3|8214.1|8211.3|8217.2|8213.3|8213.2|8210.3|42
1709265900000|2024-03-01 04:05:00|8214.2|8211.4|8215.1|8212.3|8215.2|8212.3|8214.2|8211.4|4
1709266200000|2024-03-01 04:10:00|8216.1|8212.4|8216.1|8213.3|8216.2|8213.3|8215.2|8212.4|10
1709266500000|2024-03-01 04:15:00|8216.2|8213.4|8217.1|8214.3|8217.1|8214.3|8216.1|8213.3|23
1709266800000|2024-03-01 04:20:00|8216.2|8213.4|8217.1|8213.3|8217.1|8214.3|8216.1|8213.3|14
1709267100000|2024-03-01 04:25:00||8214.3||8213.3||8214.3||8213.3|5
1709267400000|2024-03-01 04:30:00|8216.1|8214.3|8216.1|8212.3|8217.1|8214.3|8216.1|8212.3|9
1709267700000|2024-03-01 04:35:00|8215.1|8211.3|8215.1|8212.3|8215.1|8212.3|8214.1|8211.3|7
1709268000000|2024-03-01 04:40:00|8216.1|8212.8|8215|8212.2|8216.1|8212.8|8215|8212.2|10
1709268300000|2024-03-01 04:45:00|8215.1|8212.3|8216|8213.2|8216.1|8213.3|8215.1|8211.3|9
1709268600000|2024-03-01 04:50:00|8216.1|8213.3|8215|8212.2|8216.1|8213.3|8215|8211.3|12
1709268900000|2024-03-01 04:55:00|8215.1|8212.3|8215|8212.2|8215.1|8212.3|8214.1|8211.3|6
1709269200000|2024-03-01 05:00:00|8215.1|8211.3|8215.1|8211.3|8215.1|8212.2|8215|8211.2|11
1709269500000|2024-03-01 05:05:00|8215|8211.2|8215.1|8211.3|8216.1|8213.2|8214.1|8211.2|7
1709269800000|2024-03-01 05:10:00|8214|8211.2|8215|8211.2|8215|8212.2|8213|8210.2|12
1709270100000|2024-03-01 05:15:00|8214|8210.2|8214|8211.2|8214|8211.2|8213|8210.2|9
1709270400000|2024-03-01 05:20:00|8215|8212.2|8214|8210.2|8215|8212.2|8213|8210.2|53
1709270700000|2024-03-01 05:25:00|8213|8211.2|8214|8211.2|8214|8211.2|8213|8210.2|32
1709271000000|2024-03-01 05:30:00|8215|8212.2|8221|8217.2|8221|8218.2|8215|8212.1|141
1709271300000|2024-03-01 05:35:00|8222|8218.2|8220|8217.2|8223|8220.2|8219|8216.2|65
1709271600000|2024-03-01 05:40:00|8219|8216.2|8220.9|8218.1|8221|8218.1|8219|8216.2|15
1709271900000|2024-03-01 05:45:00|8221|8217.1|8221.9|8218.1|8221.9|8219.1|8219.9|8216.6|21
1709272200000|2024-03-01 05:50:00|8221|8218.2|8220.9|8218.1|8223.9|8220.2|8219.9|8217.1|28
1709272500000|2024-03-01 05:55:00|8221|8217.2|8222.9|8219.1|8223|8220.1|8218.9|8216.1|76
1709272800000|2024-03-01 06:00:00|8221.9|8220.1|8218.9|8215.1|8223.9|8220.6|8216.9|8213.1|363
1709273100000|2024-03-01 06:05:00|8219|8215.2|8220.9|8218.1|8221.9|8219|8218.9|8215.1|52
1709273400000|2024-03-01 06:10:00|8219.9|8217.1|8221.9|8218.1|8221.9|8219.1|8219.9|8217.1|76
1709273700000|2024-03-01 06:15:00|8222.9|8219.1|8225.9|8222.1|8227.3|8224.1|8222.9|8219.1|102
1709274000000|2024-03-01 06:20:00|8225.8|8222|8224.9|8222.1|8225.8|8222.1|8222.8|8220|156
1709274300000|2024-03-01 06:25:00|8224.8|8222|8221.9|8219.1|8224.9|8222.1|8221.9|8219.1|134
1709274600000|2024-03-01 06:30:00|8222.8|8220|8221.9|8219.1|8223.8|8221|8219.9|8217.1|180
1709274900000|2024-03-01 06:35:00|8220.9|8218.1|8218.8|8215|8221.9|8219.1|8217.8|8214|76
1709275200000|2024-03-01 06:40:00|8217.8|8215.1|8217.9|8214.1|8220.8|8217|8216.8|8213.6|120
1709275500000|2024-03-01 06:45:00|8217.8|8215|8216.8|8214|8219.9|8216.1|8216.8|8214|85
1709275800000|2024-03-01 06:50:00|8217.8|8215|8216.8|8214|8218.8|8215|8215.8|8213|239
1709276100000|2024-03-01 06:55:00|8215.8|8213|8211.8|8209|8215.8|8213|8211.8|8209|327
1709276400000|2024-03-01 07:00:00|8212.8|8210|8212.8|8210|8213.8|8211|8211.8|8209|62
1709276700000|2024-03-01 07:05:00|8211.8|8209|8210.7|8206.9|8213.8|8211|8208.8|8206|69
1709277000000|2024-03-01 07:10:00|8210.8|8208|8214.7|8211.9|8214.7|8211.9|8208.8|8205.9|215
1709277300000|2024-03-01 07:15:00|8214.8|8212|8213.7|8210.9|8216.7|8213.9|8211.8|8209|291
1709277600000|2024-03-01 07:20:00|8214.7|8211.9|8215.7|8211.9|8217.7|8214.9|8213.8|8211|342
1709277900000|2024-03-01 07:25:00|8214.7|8210.9|8209.7|8205.9|8214.7|8211.9|8209.2|8205.9|159
1709278200000|2024-03-01 07:30:00|8208.7|8204.9|8212.6|8209.8|8213.7|8210.9|8207.7|8204.9|383
1709278500000|2024-03-01 07:35:00|8212.7|8208.9|8219.7|8215.9|8220.7|8217.9|8211.6|8207.9|442
1709278800000|2024-03-01 07:40:00|8219.6|8215.8|8214.6|8211.8|8219.6|8216.8|8213.6|8210.8|708
1709279100000|2024-03-01 07:45:00|8213.7|8210.9|8218.6|8214.8|8220.1|8216.8|8211.7|8208.9|262
1709279400000|2024-03-01 07:50:00|8217.6|8214.9|8214.6|8211.8|8219.1|8215.8|8213.7|8210.8|179
1709279700000|2024-03-01 07:55:00|8214.7|8211.9|8213.6|8210.8|8214.7|8211.9|8209.6|8206.8|552
1709280000000|2024-03-01 08:00:00|8213.7|8210.9|8212.6|8209.8|8217.7|8214.9|8208.6|8205.8|843
1709280300000|2024-03-01 08:05:00|8213.6|8210.8|8203.7|8200.9|8215.6|8212.8|8201.7|8197.9|2761
1709280600000|2024-03-01 08:10:00|8202.8|8200|8202.7|8199.9|8204.7|8201.9|8199.7|8196.9|642
1709280900000|2024-03-01 08:15:00|8201.7|8198.9|8203.6|8200.8|8204.7|8201.9|8200.7|8197.8|1300
1709281200000|2024-03-01 08:20:00|8204.6|8200.9|8196.7|8193.9|8204.6|8201.8|8196.7|8193.9|1595
1709281500000|2024-03-01 08:25:00|8195.8|8193|8194.6|8191.8|8199.7|8196.8|8188.7|8184.9|4637
1709281800000|2024-03-01 08:30:00|8195.6|8192.8|8187.6|8184.8|8197.6|8193.8|8185.7|8182.9|3779
1709282100000|2024-03-01 08:35:00|8187.7|8184.9|8177.7|8174.9|8188.6|8184.9|8177.7|8174.9|1247
1709282400000|2024-03-01 08:40:00|8176.7|8173.9|8188.6|8185.8|8188.7|8185.9|8176.7|8173.9|2056
1709282700000|2024-03-01 08:45:00|8188.7|8185.9|8188.6|8185.8|8196.6|8193.8|8187.6|8184.8|1057
1709283000000|2024-03-01 08:50:00|8189.6|8186.8|8192.5|8189.7|8193.5|8190.7|8188.6|8185.8|1615
1709283300000|2024-03-01 08:55:00|8192.4|8189.6|8205.3|8201.5|8206.3|8203.5|8192.4|8188.7|2613
1709283600000|2024-03-01 09:00:00|8205.2|8202.4|8224.2|8221.4|8226.2|8223.4|8205.2|8202.4|3751
1709283900000|2024-03-01 09:05:00|8225.2|8222.4|8249.1|8246.3|8251.5|8248.3|8224.2|8221.4|4724
1709284200000|2024-03-01 09:10:00|8250.1|8247.3|8266|8263.2|8268|8265.1|8249.1|8246.3|4075
1709284500000|2024-03-01 09:15:00|8265.9|8263.1|8266|8263.2|8277|8273.2|8263.1|8259.3|3861
1709284800000|2024-03-01 09:20:00|8265.1|8262.2|8261|8258.2|8270|8267.2|8260|8257.2|1837
1709285100000|2024-03-01 09:25:00|8262|8259.2|8252.1|8249.3|8262|8259.2|8249.1|8246.3|1853
1709285400000|2024-03-01 09:30:00|8251.2|8248.4|8258|8255.2|8262.1|8259.3|8251.1|8248.3|1972
1709285700000|2024-03-01 09:35:00|8257.1|8254.3|8259.1|8256.3|8262.1|8259.3|8253.1|8249.4|1275
1709286000000|2024-03-01 09:40:00|8260|8257.2|8272|8269.2|8273|8270.2|8260|8257.2|1474
1709286300000|2024-03-01 09:45:00|8273|8270.1|8283.9|8281.1|8284.9|8282.1|8271|8267.2|2348
1709286600000|2024-03-01 09:50:00|8283.8|8281|8287.9|8285.1|8290.9|8288.1|8282.9|8280|2044
1709286900000|2024-03-01 09:55:00|8287.8|8285|8288.7|8284.9|8291.8|8289|8283.8|8281|2233
1709287200000|2024-03-01 10:00:00|8287.8|8285|8291.6|8288.8|8297.5|8293.8|8287.7|8284.9|3733
1709287500000|2024-03-01 10:05:00|8290.6|8287.8|8296.7|8293.9|8303.6|8300.8|8289.7|8286.9|2377
1709287800000|2024-03-01 10:10:00|8297.6|8294.8|8303.5|8300.7|8305.6|8302.8|8296.7|8293.8|2666
1709288100000|2024-03-01 10:15:00|8303.6|8299.8|8294.5|8291.7|8303.6|8300.7|8294.5|8291.7|804
1709288400000|2024-03-01 10:20:00|8295.5|8292.2|8290.6|8287.8|8298.3|8295.5|8290.6|8287.8|1758
1709288700000|2024-03-01 10:25:00|8291.5|8288.7|8281.5|8278.7|8293.5|8289.7|8276.6|8273.8|1444
1709289000000|2024-03-01 10:30:00|8280.5|8277.7|8278.5|8275.7|8282.5|8278.7|8275.5|8272.7|715
1709289300000|2024-03-01 10:35:00|8277.5|8274.7|8279.6|8276.8|8280.5|8277.7|8271.6|8268.7|874
1709289600000|2024-03-01 10:40:00|8279.5|8276.7|8277.5|8273.7|8285.5|8282.7|8273.6|8270.7|1389
1709289900000|2024-03-01 10:45:00|8276.5|8272.8|8268.6|8264.8|8276.5|8272.8|8268.6|8264.8|1360
1709290200000|2024-03-01 10:50:00|8267.6|8265.8|8276.5|8273.7|8280.5|8277.7|8267.6|8264.3|868
1709290500000|2024-03-01 10:55:00|8277.5|8274.7|8276.4|8273.6|8282.5|8279.6|8276.4|8272.8|978
1709290800000|2024-03-01 11:00:00|8275.5|8271.7|8272.4|8268.6|8278.5|8275.6|8270.5|8267.7|1389
1709291100000|2024-03-01 11:05:00|8272.5|8268.7|8287.4|8284.6|8290.4|8287.6|8272.4|8268.7|1118
1709291400000|2024-03-01 11:10:00|8286.4|8283.6|8299.3|8296.5|8301.3|8298.4|8286.4|8283.6|1945
1709291700000|2024-03-01 11:15:00|8300.2|8295.5|8308.1|8305.3|8310.2|8307.3|8299.2|8295.5|1836
1709292000000|2024-03-01 11:20:00|8308.2|8305.4|8315.2|8311.4|8316.2|8313.4|8308.2|8305.4|1429
1709292300000|2024-03-01 11:25:00|8314.2|8310.4|8310.1|8307.3|8314.2|8310.4|8306.1|8303.3|2782
1709292600000|2024-03-01 11:30:00|8311|8308.2|8315.1|8312.3|8316.1|8313.2|8310.1|8307.3|590
1709292900000|2024-03-01 11:35:00|8314.1|8311.3|8316.1|8313.3|8318|8315.2|8309.1|8306.3|1100
1709293200000|2024-03-01 11:40:00|8317|8313.2|8313|8309.2|8317|8314.2|8310|8307.2|1028
1709293500000|2024-03-01 11:45:00|8312.1|8310.2|8313|8310.2|8314.1|8311.2|8310|8306.2|856
1709293800000|2024-03-01 11:50:00|8314|8311.2|8313|8309.2|8315|8312.2|8310|8307.2|511
1709294100000|2024-03-01 11:55:00|8312|8309.3|8304.1|8301.3|8313|8310.2|8301.2|8298.3|2682
1709294400000|2024-03-01 12:00:00|8305|8300.3|8310|8307.2|8312|8309.2|8304.1|8300.3|1069
1709294700000|2024-03-01 12:05:00|8310.1|8307.3|8304.1|8301.3|8312.1|8309.2|8303|8299.3|1856
1709295000000|2024-03-01 12:10:00|8305.1|8302.3|8311|8308.2|8311|8308.2|8305.1|8301.3|352
1709295300000|2024-03-01 12:15:00|8311.1|8307.3|8309|8306.2|8311.1|8308.2|8307|8303.2|333
1709295600000|2024-03-01 12:20:00|8310|8307.2|8308|8305.2|8312|8309.2|8306|8303.2|447
1709295900000|2024-03-01 12:25:00|8307.1|8304.2|8306|8303.2|8308|8305.2|8303|8300.2|519
1709296200000|2024-03-01 12:30:00|8305|8302.2|8301.1|8298.3|8306|8303.2|8301.1|8298.2|949
1709296500000|2024-03-01 12:35:00|8301|8298.2|8307.9|8304.1|8309|8306.2|8301|8297.2|1059
1709296800000|2024-03-01 12:40:00|8307|8304.2|8308.9|8305.1|8310.9|8308.1|8302.9|8300.1|477
1709297100000|2024-03-01 12:45:00|8307.9|8306.1|8321.8|8319|8322.8|8320|8307.9|8305.1|1666
1709297400000|2024-03-01 12:50:00|8320.8|8318|8318.8|8315|8323.8|8321|8316.8|8314|1792
1709297700000|2024-03-01 12:55:00|8318.7|8315.9|8321.7|8318.9|8325.7|8322.9|8316.7|8313.9|3187
1709298000000|2024-03-01 13:00:00|8322.6|8319.8|8317.6|8314.8|8332.6|8329.8|8315.5|8312.7|4015
1709298300000|2024-03-01 13:05:00|8317.5|8313.8|8310.7|8307.9|8321.6|8318.8|8306.7|8303.9|1623
1709298600000|2024-03-01 13:10:00|8311.6|8307.8|8310.8|8308|8313.7|8310.9|8304.8|8301.9|2002
1709298900000|2024-03-01 13:15:00|8311.8|8309|8326.6|8322.8|8331.6|8328.3|8308.8|8306|2829
1709299200000|2024-03-01 13:20:00|8325.6|8323.3|8328.7|8325.9|8332.7|8329.9|8322.7|8319.8|1581
1709299500000|2024-03-01 13:25:00|8329.6|8325.8|8324.7|8321.9|8331.6|8328.8|8322.8|8319.9|2035
1709299800000|2024-03-01 13:30:00|8325.7|8322.9|8325.7|8321.9|8330.7|8327.9|8324.7|8321.8|1289
1709300100000|2024-03-01 13:35:00|8324.8|8322|8323.8|8321|8328.7|8325.9|8318.8|8316|1373
1709300400000|2024-03-01 13:40:00|8323.7|8320.9|8322.8|8320|8327.8|8324.9|8321.8|8318.9|1148
1709300700000|2024-03-01 13:45:00|8322.7|8319.9|8316.8|8314|8322.8|8319.9|8314.9|8311.1|1914
1709301000000|2024-03-01 13:50:00|8316.9|8313.1|8325.7|8322.9|8326.7|8323|8313.8|8311|1677
1709301300000|2024-03-01 13:55:00|8325.8|8322|8322.6|8318.8|8332.7|8329.9|8321.7|8318.8|2376
1709301600000|2024-03-01 14:00:00|8322.7|8318.9|8325.6|8322.8|8339.6|8336.8|8318.7|8315.8|2454
1709301900000|2024-03-01 14:05:00|8326.6|8323.8|8319.8|8316|8332.6|8329.8|8314.8|8311.9|1844
1709302200000|2024-03-01 14:10:00|8319.7|8316.9|8297.9|8295.1|8319.8|8317|8295|8292.1|1630
1709302500000|2024-03-01 14:15:00|8297|8294.2|8304.8|8302|8311.9|8309.1|8297|8294.1|1771
1709302800000|2024-03-01 14:20:00|8304.9|8302.1|8306.9|8304.1|8313.9|8310.6|8304.4|8301.1|2234
1709303100000|2024-03-01 14:25:00|8307.8|8305|8305.9|8303.1|8308.9|8306|8301|8298.1|1736
1709303400000|2024-03-01 14:30:00|8306|8303.2|8315.9|8313.1|8322.9|8320.1|8300|8297.2|3311
1709303700000|2024-03-01 14:35:00|8315|8312.2|8332.7|8328.9|8340.2|8336.9|8314.8|8311|2476
1709304000000|2024-03-01 14:40:00|8331.7|8329|8327.7|8324.9|8331.8|8329|8323.7|8320.9|1612
1709304300000|2024-03-01 14:45:00|8327.8|8324|8317.9|8315.1|8327.8|8325|8314.9|8312|1452
1709304600000|2024-03-01 14:50:00|8317.8|8315|8310.8|8308|8321.8|8319|8298.9|8296|1473
1709304900000|2024-03-01 14:55:00|8311.8|8308.1|8318.8|8315|8319.8|8317|8306.8|8304|933
1709305200000|2024-03-01 15:00:00|8318.3|8316|8316.8|8313|8326.8|8324|8311.8|8308|1274
1709305500000|2024-03-01 15:05:00|8316.7|8313.9|8292.8|8290|8318.8|8315.9|8289.9|8287|2052
1709305800000|2024-03-01 15:10:00|8292.9|8290.1|8294.9|8292.1|8305.9|8302.1|8291.9|8289.1|1547
1709306100000|2024-03-01 15:15:00|8295.8|8292|8309.8|8307|8311.8|8308|8292.9|8290.1|1140
1709306400000|2024-03-01 15:20:00|8310.8|8308|8333.7|8330.9|8335.7|8332.9|8310.8|8308|2127
1709306700000|2024-03-01 15:25:00|8334.6|8331.8|8346.6|8343.8|8346.6|8343.8|8332.7|8329.9|3331
1709307000000|2024-03-01 15:30:00|8346.7|8343.9|8358.5|8355.7|8360.5|8357.7|8344.6|8341.8|4590
1709307300000|2024-03-01 15:35:00|8358.6|8355.8|8372.4|8369.6|8372.4|8369.6|8355.6|8352.7|4723
1709307600000|2024-03-01 15:40:00|8371.5|8368.7|8373.3|8369.5|8389.3|8385.6|8371.4|8368.5|6861
1709307900000|2024-03-01 15:45:00|8373.4|8370.5|8368.4|8365.6|8374.3|8371.5|8363.4|8359.6|2570
1709308200000|2024-03-01 15:50:00|8369.3|8365.5|8372.2|8369.4|8377.3|8374.5|8368.3|8365.5|2089
1709308500000|2024-03-01 15:55:00|8372.3|8369.5|8373.3|8369.5|8378.2|8374.5|8364.4|8360.6|2482
1709308800000|2024-03-01 16:00:00|8373.2|8370.4|8373.2|8370.4|8376.2|8373.4|8365.3|8362.5|2662
1709309100000|2024-03-01 16:05:00|8372.2|8369.4|8375.2|8372.4|8379.2|8375.4|8367.2|8364.4|1343
1709309400000|2024-03-01 16:10:00|8376.2|8373.4|8387|8384.2|8390.2|8387.4|8376.1|8372.3|4373
1709309700000|2024-03-01 16:15:00|8388|8385.2|8385|8382.2|8390|8387.2|8383|8380.2|4963
1709310000000|2024-03-01 16:20:00|8386|8381.7|8394.8|8392|8395.8|8393|8385|8381.7|5392
1709310300000|2024-03-01 16:25:00|8393.9|8391.1|8410.7|8407.9|8410.8|8408|8393.8|8391|6650
1709310600000|2024-03-01 16:30:00|8410.8|8408|8405.8|8402|8413.8|8411|8398.9|8396|5746
1709310900000|2024-03-01 16:35:00|8404.9|8402.1|8409.9|8407.1|8411.9|8409.1|8398|8395.2|3058
1709311200000|2024-03-01 16:40:00|8410.8|8408|8413.8|8411|8415.8|8412.9|8406.9|8404|2432
1709311500000|2024-03-01 16:45:00|8412.8|8410|8411.6|8408.8|8416.7|8413.9|8408.6|8405.8|1907
1709311800000|2024-03-01 16:50:00|8410.7|8407.9|8424.5|8421.7|8424.5|8421.7|8410.6|8407.8|1934
1709312100000|2024-03-01 16:55:00|8423.6|8420.8|8418.6|8414.8|8425.6|8422.8|8416.6|8413.8|1651
1709312400000|2024-03-01 17:00:00|8418.7|8415.8|8411.8|8409|8419.6|8416.8|8405.8|8403|2630
1709312700000|2024-03-01 17:05:00|8412.7|8408.9|8391.8|8389|8413.8|8410.9|8391.8|8389|1845
1709313000000|2024-03-01 17:10:00|8390.9|8388.1|8379.9|8377.1|8393.8|8390.1|8379.9|8377.1|2191
1709313300000|2024-03-01 17:15:00|8380.9|8376.2|8377|8373.2|8380.9|8377.1|8370.2|8367.4|3494
1709313600000|2024-03-01 17:20:00|8376.1|8373.3|8370.1|8367.3|8381.1|8378.3|8365.2|8362.3|2642
1709313900000|2024-03-01 17:25:00|8369.1|8366.3|8364.2|8361.4|8371.1|8367.4|8356.2|8353.4|2151
1709314200000|2024-03-01 17:30:00|8365.1|8362.3|8359.2|8356.4|8367.1|8363.4|8356.2|8353.4|1578
1709314500000|2024-03-01 17:35:00|8358.2|8355.4|8353.2|8350.4|8359.2|8356.4|8345.2|8341.4|2700
1709314800000|2024-03-01 17:40:00|8354.2|8349.4|8359.1|8356.3|8362.2|8359.3|8353.2|8349.4|1320
1709315100000|2024-03-01 17:45:00|8358.2|8355.3|8353.1|8350.3|8364.1|8360.4|8348.2|8345.4|981
1709315400000|2024-03-01 17:50:00|8353.2|8350.4|8366.2|8362.4|8368.1|8365.3|8345.2|8342.4|1563
1709315700000|2024-03-01 17:55:00|8366.1|8362.3|8376.1|8372.3|8378.1|8374.3|8364.2|8361.4|1120
1709316000000|2024-03-01 18:00:00|8375.1|8371.4|8379|8376.2|8380.1|8377.2|8372.1|8369.3|1187
1709316300000|2024-03-01 18:05:00|8379.1|8376.3|8368.1|8365.3|8379.1|8376.3|8367.1|8364.3|1581
1709316600000|2024-03-01 18:10:00|8368.2|8365.4|8356.2|8353.4|8371.2|8368.3|8354.2|8351.4|2664
1709316900000|2024-03-01 18:15:00|8355.2|8352.4|8356.2|8353.4|8360.2|8357.4|8351.2|8348.4|769
1709317200000|2024-03-01 18:20:00|8357.2|8354.4|8363.2|8360.4|8366.2|8363.4|8354.2|8351.4|891
1709317500000|2024-03-01 18:25:00|8365|8362.2|8361.2|8358.4|8367.3|8364.4|8359.2|8356.3|481
1709317800000|2024-03-01 18:30:00|8362.2|8358.3|8354.2|8351.4|8362.2|8359.4|8354.1|8350.4|463
1709318100000|2024-03-01 18:35:00|8354.1|8351.3|8351.2|8347.4|8358.1|8354.4|8348.2|8345.3|1089
1709318400000|2024-03-01 18:40:00|8350.2|8347.3|8363|8360.2|8366|8363.1|8350.2|8347.3|1499
1709318700000|2024-03-01 18:45:00|8363.1|8359.3|8361.9|8358.1|8366|8363.1|8360.9|8358.1|916
1709319000000|2024-03-01 18:50:00|8361|8358.2|8357|8354.2|8364.9|8362.1|8353|8350.2|906
1709319300000|2024-03-01 18:55:00|8357.9|8355.1|8358|8355.2|8359.1|8356.2|8354|8350.3|862
1709319600000|2024-03-01 19:00:00|8358.1|8354.3|8355.1|8352.3|8358.1|8354.3|8352|8348.3|1180
1709319900000|2024-03-01 19:05:00|8356|8353.2|8357.1|8354.3|8363|8360.1|8353|8350.2|1910
1709320200000|2024-03-01 19:10:00|8357|8354.2|8353|8350.2|8359|8356.1|8352|8348.3|1066
1709320500000|2024-03-01 19:15:00|8352.9|8350.1|8355.1|8352.3|8361|8358.1|8352.9|8350.1|1499
1709320800000|2024-03-01 19:20:00|8355|8352.2|8358.1|8355.3|8361|8358.2|8350|8346.3|2484
1709321100000|2024-03-01 19:25:00|8359.1|8356.3|8347.2|8344.4|8363.1|8360.3|8345.2|8342.4|6565
1709321400000|2024-03-01 19:30:00|8347.3|8344.5|8352.1|8349.3|8353.2|8350.4|8346.2|8343.4|1944
1709321700000|2024-03-01 19:35:00|8352.2|8349.4|8351.1|8348.3|8355.2|8352.4|8349.2|8346.3|414
1709322000000|2024-03-01 19:40:00|8352.1|8349.3|8350.1|8347.3|8353.1|8350.3|8349.1|8345.3|305
1709322300000|2024-03-01 19:45:00|8349.1|8346.3|8345|8342.2|8351.1|8348.3|8344.1|8341.3|974
1709322600000|2024-03-01 19:50:00|8346|8343.2|8348|8344.2|8349.9|8346.2|8344|8341.2|331
1709322900000|2024-03-01 19:55:00|8347.1|8345.2|8348.8|8346|8350.9|8348.1|8346|8343.2|956
1709323200000|2024-03-01 20:00:00|8348.9|8345.1|8341.8|8339|8348.9|8345.1|8340.9|8338|648
1709323500000|2024-03-01 20:05:00|8340.8|8338|8341.9|8339.1|8342.8|8339.1|8337.9|8335.1|214
1709323800000|2024-03-01 20:10:00|8341.8|8339|8340.9|8338.1|8341.9|8339.1|8338.8|8336|114
1709324100000|2024-03-01 20:15:00|8340.8|8337.1|8338.9|8336.1|8342.9|8340.1|8337.9|8335.1|109
1709324400000|2024-03-01 20:20:00|8339.9|8337.1|8341.8|8339|8341.8|8339|8338.9|8336.1|348
1709324700000|2024-03-01 20:25:00|8340.8|8338|8341.8|8339|8342.8|8340|8339.8|8337|403
1709325000000|2024-03-01 20:30:00|8340.9|8338.1|8339.9|8337.1|8341.8|8339|8339.8|8337|129
1709325300000|2024-03-01 20:35:00|8339.8|8337|8333.9|8330.1|8339.9|8337|8332.9|8330.1|213
1709325600000|2024-03-01 20:40:00|8333.8|8330|8334.8|8332|8335.8|8332.1|8331.9|8329|463
1709325900000|2024-03-01 20:45:00|8334.7|8331.9|8331.7|8328.9|8334.8|8331.9|8331.7|8328.9|222
1709326200000|2024-03-01 20:50:00|8331.8|8328|8333.7|8330.9|8334.7|8331|8327.8|8325|293
1709326500000|2024-03-01 20:55:00|8333.8|8331|8331.8|8329|8333.8|8331|8330.8|8328|245
1709326800000|2024-03-01 21:00:00|8331.7|8328.9|8327.8|8325|8331.8|8329|8326.8|8324|185
1709327100000|2024-03-01 21:05:00|8327.9|8324|8327.7|8324.9|8327.9|8325.1|8325.8|8322.5|110
1709327400000|2024-03-01 21:10:00|8328.7|8325.9|8327.7|8324.9|8330.7|8327.4|8326.7|8323.9|199
1709327700000|2024-03-01 21:15:00|8326.7|8323.9|8326.7|8323.9|8328.7|8325.9|8325.7|8322.9|34
1709328000000|2024-03-01 21:20:00|8327.6|8324.8|8327.7|8323.9|8328.7|8325.4|8326.7|8323.9|38
1709328300000|2024-03-01 21:25:00|8328.7|8325.9|8331.5|8327.7|8331.6|8328.8|8328.7|8325.9|335
1709328600000|2024-03-01 21:30:00|8330.5|8326.8|8331.5|8327.7|8331.5|8328.7|8328.5|8325.7|179
1709328900000|2024-03-01 21:35:00|8331.4|8327.6|8327.4|8324.6|8331.5|8328.7|8327.4|8324.6|92
1709329200000|2024-03-01 21:40:00|8327.5|8324.7|8329.5|8325.7|8332.4|8328.6|8327.4|8324.6|339
1709329500000|2024-03-01 21:45:00|8329.4|8325.6|8330.4|8326.6|8331.4|8328.6|8328.4|8325.6|71
1709329800000|2024-03-01 21:50:00|8329.4|8327.6|8330.4|8326.6|8330.5|8327.7|8328.3|8325.5|104
1709330100000|2024-03-01 21:55:00|8330.5|8326.7|8329.4|8325.6|8330.5|8327.7|8328.4|8325.5|103
1709330400000|2024-03-01 22:00:00|8328.4|8324.6|8334.9|8327.1|8334.9|8327.1|8328.4|8324.6|1
1709330700000|2024-03-01 22:05:00|8335.8|8328|8335.9|8328.1|8336.4|8331.6|8334.9|8327.1|0
1709331000000|2024-03-01 22:10:00|8335.2|8331.4|8335.4|8327.6|8337.4|8332.6|8330.9|8324.6|7
1709506800000|2024-03-03 23:00:00|8345.7|8342.9|8361|8357.2|8378.7|8374.8|8331.2|8323.5|1185
1709507100000|2024-03-03 23:05:00|8360.9|8357.1|8351.6|8347.8|8363.8|8359.8|8350.8|8347.5|280
1709507400000|2024-03-03 23:10:00|8351.8|8348|8338.9|8336.1|8355.1|8350.9|8338.8|8335|184
1709507700000|2024-03-03 23:15:00|8338.8|8336|8345|8341.2|8352|8346.8|8335|8330.1|224
1709508000000|2024-03-03 23:20:00|8345.1|8342.3|8348.9|8346.1|8353.9|8350.1|8343|8340.1|75
1709508300000|2024-03-03 23:25:00|8350.9|8347.1|8350.8|8348|8352.8|8349|8344.8|8341|12
1709508600000|2024-03-03 23:30:00|8350.9|8347.1|8347.9|8344.1|8353.4|8349.6|8346.9|8343.1|31
1709508900000|2024-03-03 23:35:00|8347.8|8345|8344.1|8340.3|8348.9|8345.1|8343|8339.2|64
1709509200000|2024-03-03 23:40:00|8344|8341.2|8341.8|8338|8347.4|8343.6|8340.9|8338|39
1709509500000|2024-03-03 23:45:00|8341.9|8338.1|8343.9|8340.1|8344.9|8342.1|8341.9|8338.1|6
1709509800000|2024-03-03 23:50:00|8343.5|8339.7|8343.4|8339.6|8344.9|8341.1|8343.4|8339.6|6
1709510100000|2024-03-03 23:55:00|8343.5|8339.7|8343.8|8340|8343.8|8340.1|8341.8|8338.1|14
1709510400000|2024-03-04 00:00:00|8345.4|8341.6|8347.9|8344.1|8350.9|8347.1|8345.4|8341.6|43
1709510700000|2024-03-04 00:05:00|8347.8|8344|8347.8|8345|8349.9|8347.1|8347.8|8344|131
1709511000000|2024-03-04 00:10:00|8347.3|8344|8352|8348.2|8352.8|8349.1|8346.8|8343|73
1709511300000|2024-03-04 00:15:00|8351.9|8348.1|8355.9|8352.1|8357.9|8355|8349.9|8346.2|100
1709511600000|2024-03-04 00:20:00|8356|8352.2|8352.9|8349.1|8356|8352.2|8349.9|8346.1|31
1709511900000|2024-03-04 00:25:00|8353|8349.2|8358.8|8356|8358.9|8356.1|8352.9|8349.2|28
1709512200000|2024-03-04 00:30:00|8358.9|8356.1|8360.8|8358|8360.9|8358|8357.9|8354.1|17
1709512500000|2024-03-04 00:35:00|8361.8|8359|8365.8|8363|8365.9|8363|8361.8|8358.6|42
1709512800000|2024-03-04 00:40:00|8365.9|8362.1|8366.8|8364|8366.9|8364.1|8364.9|8362.1|15
1709513100000|2024-03-04 00:45:00|8366.7|8362.9|8368.7|8364.9|8372.9|8369.9|8365.8|8362.9|118
1709513400000|2024-03-04 00:50:00|8367.7|8364|8363.8|8361|8367.8|8364|8362.8|8360|25
1709513700000|2024-03-04 00:55:00|8363.7|8360.9|8363.6|8360.8|8364.7|8361|8360.6|8356.9|126
1709514000000|2024-03-04 01:00:00|8363.7|8359.9|8356.7|8352.9|8369.9|8367|8355.8|8352.9|388
1709514300000|2024-03-04 01:05:00|8356.9|8353.1|8353.8|8351|8361.9|8358.1|8351.9|8349.1|206
1709514600000|2024-03-04 01:10:00|8353.9|8351.1|8354.8|8352|8355.8|8353|8347.8|8344|248
1709514900000|2024-03-04 01:15:00|8352.8|8350|8350.7|8347.9|8354.8|8351|8347.8|8345|151
1709515200000|2024-03-04 01:20:00|8349.7|8346.9|8355.8|8352|8357.8|8354|8347.7|8344.9|169
1709515500000|2024-03-04 01:25:00|8354.9|8352.1|8373.5|8370.7|8374.6|8370.8|8354.7|8351.9|673
1709515800000|2024-03-04 01:30:00|8373.6|8370.8|8372.6|8369.8|8382.6|8379.8|8371.6|8368.8|462
1709516100000|2024-03-04 01:35:00|8372.7|8368.9|8361.5|8358.7|8372.7|8368.9|8359.7|8356.9|366
1709516400000|2024-03-04 01:40:00|8361.6|8358.8|8377.6|8373.8|8380.8|8377.1|8359.5|8355.8|271
1709516700000|2024-03-04 01:45:00|8377.5|8374.7|8369.8|8366|8382.8|8379.1|8368.7|8365|241
1709517000000|2024-03-04 01:50:00|8369.7|8366.9|8358.8|8355|8371.6|8368|8358.8|8355|117
1709517300000|2024-03-04 01:55:00|8358.7|8355.9|8364.7|8360.9|8364.7|8361|8357.7|8354|159
1709517600000|2024-03-04 02:00:00|8363.8|8361.9|8356.7|8352.9|8364.7|8361.9|8353.7|8350.9|230
1709517900000|2024-03-04 02:05:00|8355.7|8352.1|8352.8|8350|8357.6|8353.8|8350.7|8347.9|141
1709518200000|2024-03-04 02:10:00|8352.7|8349.9|8354.7|8350.9|8357.6|8354|8349.6|8346.8|109
1709518500000|2024-03-04 02:15:00|8354.6|8351.9|8359.6|8356.8|8361.6|8357.9|8354.6|8350.9|98
1709518800000|2024-03-04 02:20:00|8360.5|8356.7|8356.5|8353.7|8360.5|8356.8|8356.5|8352.9|35
1709519100000|2024-03-04 02:25:00|8356.6|8353.8|8358.5|8355.7|8359.5|8356.6|8356.5|8352.7|43
1709519400000|2024-03-04 02:30:00|8358.4|8354.6|8354.4|8351.6|8358.5|8355.6|8354.3|8350.6|98
1709519700000|2024-03-04 02:35:00|8353.5|8350.7|8359.5|8355.7|8359.6|8355.9|8349.4|8346.5|199
1709520000000|2024-03-04 02:40:00|8359.4|8356.6|8355.5|8352.7|8359.6|8356.7|8350.3|8347.2|569
1709520300000|2024-03-04 02:45:00|8355.4|8352.6|8353.5|8350.7|8356.6|8353.7|8351.6|8348.7|111
1709520600000|2024-03-04 02:50:00|8353.6|8350.8|8351.6|8348.8|8354.5|8350.8|8351.6|8348.7|109
1709520900000|2024-03-04 02:55:00|8352.5|8349.7|8354.3|8351.5|8356.5|8352.8|8350.5|8347.6|201
1709521200000|2024-03-04 03:00:00|8354.4|8351.6|8346.6|8342.8|8355.5|8352.6|8345.6|8342.7|83
1709521500000|2024-03-04 03:05:00|8346.4|8342.6|8347.4|8343.6|8347.4|8343.7|8339.6|8336.3|261
1709521800000|2024-03-04 03:10:00|8347.5|8344.7|8347.1|8344.3|8349.4|8346.5|8344.3|8341.4|222
1709522100000|2024-03-04 03:15:00|8347.2|8344.4|8352.2|8349.4|8353.2|8349.4|8347.1|8343.4|100
1709522400000|2024-03-04 03:20:00|8351.3|8348.4|8348.5|8345.7|8352.4|8349.5|8347.5|8344.5|189
1709522700000|2024-03-04 03:25:00|8349.5|8346.7|8349.5|8346.7|8351.5|8347.8|8344.6|8341.3|332
1709523000000|2024-03-04 03:30:00|8350.5|8345.7|8348.5|8344.7|8350.5|8346.7|8347.4|8343.8|13
1709523300000|2024-03-04 03:35:00|8347.5|8343.8|8351.4|8347.6|8351.5|8348.6|8347.5|8343.7|50
1709523600000|2024-03-04 03:40:00|8350.5|8346.7|8350.3|8347.5|8351.4|8348.6|8349.4|8346.6|22
1709523900000|2024-03-04 03:45:00|8349.4|8346.6|8350.3|8346.5|8350.4|8346.6|8348.5|8345.6|13
1709524200000|2024-03-04 03:50:00|8349.4|8346.6|8348.4|8344.6|8350.4|8346.6|8347.4|8344.5|21
1709524500000|2024-03-04 03:55:00|8347.4|8344.5|8349.2|8345.4|8349.5|8346.6|8347.3|8344.5|32
1709524800000|2024-03-04 04:00:00|8349.3|8345.5|8348.4|8345.6|8350.2|8346.5|8348.3|8345.5|12
1709525100000|2024-03-04 04:05:00|8348.3|8345.5|8349.3|8345.5|8349.4|8346.5|8348.3|8345.4|116
1709525400000|2024-03-04 04:10:00|8348.3|8345.4|8354.3|8351.5|8355.2|8351.5|8348.3|8345.4|81
1709525700000|2024-03-04 04:15:00|8354.2|8351.4|8352.2|8349.4|8355.2|8351.5|8352.2|8349.4|48
1709526000000|2024-03-04 04:20:00|8353|8350.2|8354.2|8351.4|8355.2|8352.4|8353|8350.2|48
1709526300000|2024-03-04 04:25:00|8355.1|8351.3|8353.1|8349.3|8355.1|8351.3|8352.1|8349.3|22
1709526600000|2024-03-04 04:30:00|8353.2|8349.4|8353.2|8349.4|8353.2|8350.4|8352.1|8349.3|10
1709526900000|2024-03-04 04:35:00|8352.2|8349.3|8351.1|8348.3|8352.2|8349.3|8349.2|8346.4|37
1709527200000|2024-03-04 04:40:00|8351.2|8347.4|8346.1|8343.3|8351.2|8347.5|8345.1|8342.3|122
1709527500000|2024-03-04 04:45:00|8346.2|8342.4|8347.2|8343.4|8349.2|8345.4|8346.1|8342.4|42
1709527800000|2024-03-04 04:50:00|8347.1|8344.3|8347.1|8344.3|8347.2|8344.3|8346.1|8343.2|12
1709528100000|2024-03-04 04:55:00|8346.1|8343.3|8346.2|8342.4|8347.2|8343.4|8346.1|8342.4|121
1709528400000|2024-03-04 05:00:00|8346.1|8343.3|8346.1|8343.3|8346.2|8343.3|8346.1|8342.4|6
1709528700000|2024-03-04 05:05:00|8345.1|8342.3|8344.1|8341.3|8345.2|8342.3|8344.1|8341.2|14
1709529000000|2024-03-04 05:10:00|8345.1|8341.2|8342.1|8339.3|8345.1|8342.2|8342.1|8339.3|12
1709529300000|2024-03-04 05:15:00|8341.1|8338.3|8341.1|8338.3|8342.1|8339.2|8340|8336.3|63
1709529600000|2024-03-04 05:20:00|8341|8338.2|8338|8335.2|8341.1|8338.2|8337.1|8334.3|78
1709529900000|2024-03-04 05:25:00|8338.1|8334.3|8337.1|8333.3|8339.2|8336.3|8337|8333.3|114
1709530200000|2024-03-04 05:30:00|8336.2|8333.4|8334.2|8331.4|8337.2|8334.3|8333.1|8330.3|272
1709530500000|2024-03-04 05:35:00|8335.1|8331.3|8333.1|8329.3|8335.2|8332.4|8331|8327.5|104
1709530800000|2024-03-04 05:40:00|8333|8330.2|8336.1|8332.3|8338.2|8335.4|8333|8329.4|288
1709531100000|2024-03-04 05:45:00|8336.2|8332.4|8337.1|8334.3|8338.1|8334.4|8334.2|8331.3|103
1709531400000|2024-03-04 05:50:00|8337|8334.2|8336|8333.2|8338.2|8335.3|8336|8332.2|77
1709531700000|2024-03-04 05:55:00|8335.1|8332.2|8339.1|8336.3|8340.1|8337.3|8335.1|8332.2|52
1709532000000|2024-03-04 06:00:00|8340|8336.2|8336.1|8333.3|8342.2|8339.3|8336.1|8333.3|226
1709532300000|2024-03-04 06:05:00|8337|8333.2|8336.2|8332.4|8337.1|8333.4|8332.1|8329.2|352
1709532600000|2024-03-04 06:10:00|8335.1|8332.3|8337|8334.2|8339.1|8336.2|8335|8332.1|37
1709532900000|2024-03-04 06:15:00|8338|8335.2|8339|8335.2|8343.1|8340.2|8337|8334.1|221
1709533200000|2024-03-04 06:20:00|8338.1|8335.3|8342|8338.2|8343.9|8341.1|8335|8332.2|136
1709533500000|2024-03-04 06:25:00|8341.9|8339.1|8343|8339.2|8344|8340.2|8339.9|8337.1|66
1709533800000|2024-03-04 06:30:00|8342.1|8339.3|8347.1|8343.3|8348.1|8344.4|8341|8338.1|126
1709534100000|2024-03-04 06:35:00|8347|8344.2|8350.1|8346.3|8352.1|8349.2|8347|8344.2|339
1709534400000|2024-03-04 06:40:00|8350|8347.2|8343.9|8341.1|8350.1|8347.3|8343.1|8340.2|197
1709534700000|2024-03-04 06:45:00|8344|8341.2|8347.9|8344.1|8349.1|8346.1|8342.9|8339.1|303
1709535000000|2024-03-04 06:50:00|8346.9|8344|8347|8344.2|8349.1|8346.2|8343|8339.9|395
1709535300000|2024-03-04 06:55:00|8347.1|8343.3|8343.1|8339.3|8348.1|8345.2|8340.1|8337.3|322
1709535600000|2024-03-04 07:00:00|8342|8339.2|8334.1|8331.3|8342.2|8339.3|8334.1|8331.2|237
1709535900000|2024-03-04 07:05:00|8335|8332.2|8333.1|8329.3|8336.1|8333.2|8330|8327.1|487
1709536200000|2024-03-04 07:10:00|8333|8330.2|8332.1|8329.3|8334.1|8331.2|8330.6|8327.3|220
1709536500000|2024-03-04 07:15:00|8333|8329.2|8338.9|8335.1|8338.9|8335.2|8333|8329.2|960
1709536800000|2024-03-04 07:20:00|8339|8336.1|8339.8|8337|8344.8|8341.1|8337.9|8335|693
1709537100000|2024-03-04 07:25:00|8339.4|8335.6|8352.5|8349.7|8352.6|8349.8|8339.3|8335.5|899
1709537400000|2024-03-04 07:30:00|8352.6|8348.8|8356.6|8353.8|8358.5|8354.8|8349.5|8346.7|480
1709537700000|2024-03-04 07:35:00|8357.5|8353.7|8364.3|8360.5|8366.4|8363.5|8355.6|8352.7|1411
1709538000000|2024-03-04 07:40:00|8363.4|8360.6|8361.4|8357.6|8365.3|8362.4|8359.4|8355.6|310
1709538300000|2024-03-04 07:45:00|8360.4|8358.6|8361.3|8358.5|8362.3|8359.4|8356.4|8353.6|303
1709538600000|2024-03-04 07:50:00|8361.4|8358.6|8359.2|8356.4|8362.3|8359.4|8357.2|8354.4|243
1709538900000|2024-03-04 07:55:00|8360.2|8357.4|8356.3|8353.5|8363.3|8360.5|8356.3|8353.5|468
1709539200000|2024-03-04 08:00:00|8356.2|8353.4|8354.7|8351.9|8356.4|8353.6|8346.2|8342.6|1437
1709539500000|2024-03-04 08:05:00|8354.2|8351.4|8355.3|8352.5|8364|8361.2|8354.2|8351.3|892
1709539800000|2024-03-04 08:10:00|8355.1|8352.3|8358|8355.2|8360|8357.2|8355|8351.3|626
1709540100000|2024-03-04 08:15:00|8358.1|8354.3|8351|8348.2|8359|8356.1|8345.1|8342.3|1589
1709540400000|2024-03-04 08:20:00|8350.9|8348.1|8369.6|8366.8|8370.7|8367.9|8348.1|8345.3|1327
1709540700000|2024-03-04 08:25:00|8370.5|8366.7|8369.5|8366.7|8376.4|8373.5|8367.4|8364.5|4751
1709541000000|2024-03-04 08:30:00|8368.5|8365.7|8372.6|8369.8|8375.5|8372.7|8363.4|8360.6|4429
1709541300000|2024-03-04 08:35:00|8373.6|8370.7|8390.1|8386.3|8391|8387.3|8370.7|8367.8|3349
1709541600000|2024-03-04 08:40:00|8390|8387.2|8381.7|8377.9|8390|8387.2|8377.2|8374.4|2716
1709541900000|2024-03-04 08:45:00|8381.2|8377.4|8375.2|8372.4|8382.2|8379.4|8374.3|8371.4|768
1709542200000|2024-03-04 08:50:00|8375.3|8372.5|8376.2|8372.4|8377.3|8374.5|8368.3|8365.5|971
1709542500000|2024-03-04 08:55:00|8375.3|8372.5|8371.4|8367.6|8377.2|8374.4|8366.3|8362.6|1167
1709542800000|2024-03-04 09:00:00|8371.3|8367.5|8356.5|8353.7|8373.2|8369.5|8353.3|8350.5|1723
1709543100000|2024-03-04 09:05:00|8356.4|8353.6|8367.5|8364.7|8369.3|8366.5|8356.4|8353.6|1930
1709543400000|2024-03-04 09:10:00|8367.4|8364.6|8361.3|8358.5|8372.5|8369.6|8361.3|8358.5|1031
1709543700000|2024-03-04 09:15:00|8361.2|8358.4|8353.6|8350.8|8366.4|8363.6|8352.4|8349.6|831
1709544000000|2024-03-04 09:20:00|8353.5|8350.7|8350.5|8347.7|8356.5|8352.8|8348.1|8344.9|1359
1709544300000|2024-03-04 09:25:00|8350.6|8347.8|8349.6|8346.8|8352.6|8349.8|8342.7|8339.9|3089
1709544600000|2024-03-04 09:30:00|8348.6|8345.8|8343.3|8340.5|8355.4|8352.1|8341.4|8338.5|1242
1709544900000|2024-03-04 09:35:00|8342.5|8339.7|8339.5|8335.7|8346.8|8343.5|8335.4|8332.5|1349
1709545200000|2024-03-04 09:40:00|8339.4|8335.6|8337.4|8334.6|8341.4|8337.8|8334.4|8331.2|963
1709545500000|2024-03-04 09:45:00|8337.5|8334.7|8332.6|8328.8|8340.6|8337.8|8330.6|8326.9|1871
1709545800000|2024-03-04 09:50:00|8331.6|8329.6|8334.3|8331.5|8339.5|8336.7|8331.6|8328.8|1148
1709546100000|2024-03-04 09:55:00|8334.4|8331.6|8332.3|8329.5|8335.4|8332.5|8326.5|8323.7|1547
1709546400000|2024-03-04 10:00:00|8333.2|8329.4|8324.5|8321.7|8337.2|8334.4|8324.5|8321.7|1125
1709546700000|2024-03-04 10:05:00|8324.4|8321.6|8332.3|8329.5|8333.3|8330.5|8319.4|8316.5|1065
1709547000000|2024-03-04 10:10:00|8332.2|8329.4|8337.3|8334.5|8342.3|8339.4|8332.2|8329.4|1113
1709547300000|2024-03-04 10:15:00|8336.4|8333.5|8342.2|8339.4|8342.3|8339.5|8334.3|8331.5|666
1709547600000|2024-03-04 10:20:00|8342.3|8339.5|8342.8|8340|8345.3|8342.4|8339.2|8336.4|1126
1709547900000|2024-03-04 10:25:00|8343.3|8340.5|8339.3|8336.5|8343.3|8340.5|8337.2|8334.4|565
1709548200000|2024-03-04 10:30:00|8340.2|8336.4|8324.3|8321.5|8341.2|8338.4|8320.4|8317.5|1512
1709548500000|2024-03-04 10:35:00|8325.2|8321.4|8332.1|8329.3|8336.2|8333.4|8324.3|8321.4|668
1709548800000|2024-03-04 10:40:00|8332.9|8330.1|8334|8331.2|8335.1|8332.2|8330.1|8327.2|423
1709549100000|2024-03-04 10:45:00|8334.1|8331.3|8342|8339.2|8345.9|8343|8333.1|8330.3|1141
1709549400000|2024-03-04 10:50:00|8342.9|8339.1|8323.3|8320.5|8343|8340.2|8322.3|8319|1392
1709549700000|2024-03-04 10:55:00|8323.2|8320.4|8324.3|8320.5|8324.4|8321.5|8316.4|8313.6|1174
1709550000000|2024-03-04 11:00:00|8324.2|8320.4|8319.3|8316.5|8329.2|8325.5|8316.3|8313.5|2159
1709550300000|2024-03-04 11:05:00|8320.3|8317.5|8314.4|8311.6|8321.3|8318.5|8310.2|8306.5|1594
1709550600000|2024-03-04 11:10:00|8314.3|8311.5|8308.2|8305.4|8315.3|8312.5|8305.2|8302.4|1193
1709550900000|2024-03-04 11:15:00|8307.3|8304.5|8310.1|8307.3|8310.1|8307.3|8305.1|8302.3|782
1709551200000|2024-03-04 11:20:00|8310|8307.2|8320.9|8317.1|8321|8318.2|8308.1|8305.3|864
1709551500000|2024-03-04 11:25:00|8320|8318.1|8314.1|8311.3|8321.9|8319.1|8314.1|8310.8|800
1709551800000|2024-03-04 11:30:00|8314|8311.2|8314.2|8311.4|8316.2|8313.4|8312.1|8309.2|523
1709552100000|2024-03-04 11:35:00|8313.3|8310.4|8310.1|8307.3|8316.1|8312.4|8310.1|8307.3|298
1709552400000|2024-03-04 11:40:00|8309.2|8306.3|8299.3|8296.5|8309.2|8306.4|8299.3|8296.4|1188
1709552700000|2024-03-04 11:45:00|8299.1|8296.3|8303.3|8300.5|8308.2|8305.3|8296.3|8293.4|900
1709553000000|2024-03-04 11:50:00|8303.2|8300.4|8301.2|8298.4|8306.3|8303.4|8298.3|8295|491
1709553300000|2024-03-04 11:55:00|8301.3|8298.5|8298.2|8295.4|8301.3|8298.5|8295.2|8292.4|753
1709553600000|2024-03-04 12:00:00|8297.4|8294.6|8294.1|8290.3|8300.1|8297.3|8293.2|8290.3|1264
1709553900000|2024-03-04 12:05:00|8293.2|8291.3|8300|8297.2|8302.9|8300|8291.2|8288.3|1596
1709554200000|2024-03-04 12:10:00|8300.1|8296.3|8294.1|8291.3|8301.1|8297.4|8294|8290.3|602
1709554500000|2024-03-04 12:15:00|8294.9|8292.1|8299.1|8295.3|8300.1|8296.3|8293.1|8290.3|416
1709554800000|2024-03-04 12:20:00|8298.2|8295.4|8294.2|8291.4|8301|8297.4|8293.2|8289.9|433
1709555100000|2024-03-04 12:25:00|8295|8292.2|8291.4|8288.6|8295.2|8292.4|8288.4|8285.5|2516
1709555400000|2024-03-04 12:30:00|8292.2|8289.4|8287.5|8283.7|8293.4|8290.5|8278.6|8275.7|1671
1709555700000|2024-03-04 12:35:00|8286.6|8283.8|8294.2|8291.4|8295.4|8292.6|8286.6|8283.7|784
1709556000000|2024-03-04 12:40:00|8293.3|8290.5|8291.1|8288.3|8294.3|8291.5|8289.2|8286.4|488
1709556300000|2024-03-04 12:45:00|8291.2|8287.4|8309.8|8307|8313.8|8311|8291.1|8287.4|2741
1709556600000|2024-03-04 12:50:00|8309.9|8306.1|8312.8|8310|8312.8|8310|8306.9|8304.1|584
1709556900000|2024-03-04 12:55:00|8312.7|8309.9|8312.8|8310|8313.8|8310.9|8306.9|8304.1|693
1709557200000|2024-03-04 13:00:00|8313.7|8310.9|8327.5|8324.7|8332.5|8329.7|8311.7|8308.1|2884
1709557500000|2024-03-04 13:05:00|8326.5|8323.7|8324.7|8321.9|8328.7|8325.9|8322.7|8319.8|1059
1709557800000|2024-03-04 13:10:00|8325.6|8321.8|8313.5|8310.7|8326.7|8323.9|8308.7|8305.9|2196
1709558100000|2024-03-04 13:15:00|8313.7|8310.9|8313|8309.2|8316.9|8314|8306.9|8304|1851
1709558400000|2024-03-04 13:20:00|8312.1|8309.3|8309.2|8306.4|8319.9|8317|8307.2|8304.4|2501
1709558700000|2024-03-04 13:25:00|8310|8307.2|8317|8313.2|8320|8317.1|8308.2|8305.3|701
1709559000000|2024-03-04 13:30:00|8316.9|8314.1|8328|8325.2|8328.9|8326|8315.2|8312.2|1692
1709559300000|2024-03-04 13:35:00|8327.9|8325.1|8324.9|8321.1|8328.8|8325.1|8323.8|8321|682
1709559600000|2024-03-04 13:40:00|8324|8321.2|8330|8327.2|8332|8329.2|8320|8317.1|1097
1709559900000|2024-03-04 13:45:00|8331|8328.2|8341|8338.2|8343.9|8341.1|8328|8325.2|1579
1709560200000|2024-03-04 13:50:00|8340|8337.2|8345.1|8341.3|8346.2|8343.4|8338.2|8335.3|1446
1709560500000|2024-03-04 13:55:00|8344.2|8341.4|8356.1|8353.3|8356.2|8353.3|8341.2|8338.3|2533
1709560800000|2024-03-04 14:00:00|8356.2|8352.4|8368.9|8366.1|8369.9|8367|8350.2|8347.4|3136
1709561100000|2024-03-04 14:05:00|8369.9|8367.1|8365|8362.2|8371.9|8368.9|8362|8359.2|4179
1709561400000|2024-03-04 14:10:00|8364.9|8362.1|8367.9|8365.1|8370.1|8367.3|8360.1|8357.2|1412
1709561700000|2024-03-04 14:15:00|8367.1|8364.1|8359.1|8356.3|8372|8369.2|8359.1|8356.3|2734
1709562000000|2024-03-04 14:20:00|8359.2|8356.4|8364.3|8361.5|8368.2|8365.4|8354.1|8351.3|2706
1709562300000|2024-03-04 14:25:00|8365.3|8362.5|8382.1|8379.3|8385.2|8382.4|8363.3|8360.4|3136
1709562600000|2024-03-04 14:30:00|8382.2|8379.4|8370.6|8367.8|8387.3|8384.5|8370.6|8367.8|4479
1709562900000|2024-03-04 14:35:00|8370.4|8367.6|8370.3|8367.5|8371.4|8368.5|8360.3|8357.5|3763
1709563200000|2024-03-04 14:40:00|8370.5|8367.7|8358.5|8355.7|8376.6|8373.7|8357.7|8354.4|3640
1709563500000|2024-03-04 14:45:00|8358.6|8355.8|8365.5|8362.7|8369.5|8366.7|8357.5|8354.7|1845
1709563800000|2024-03-04 14:50:00|8365.4|8362.6|8361.6|8357.8|8370.5|8367.6|8359.4|8355.7|2653
1709564100000|2024-03-04 14:55:00|8361.5|8358.7|8342.9|8340.1|8366.5|8363.6|8341.8|8339|5899
1709564400000|2024-03-04 15:00:00|8343|8340.2|8341|8338.2|8344|8341.1|8334.8|8332|3242
1709564700000|2024-03-04 15:05:00|8340.8|8338|8330.9|8328.1|8347.8|8344.9|8328.8|8325.3|4104
1709565000000|2024-03-04 15:10:00|8331|8328.2|8320|8317.2|8331.9|8328.2|8313.1|8310.2|5441
1709565300000|2024-03-04 15:15:00|8319.9|8317.1|8318.9|8315.1|8326.8|8324|8314|8311.2|2017
1709565600000|2024-03-04 15:20:00|8319|8316.2|8324|8321.2|8328.9|8325.2|8310.8|8307.7|3389
1709565900000|2024-03-04 15:25:00|8324.1|8320.3|8317.1|8314.3|8324.1|8321.2|8311.1|8308.3|2423
1709566200000|2024-03-04 15:30:00|8317.2|8313.4|8317.4|8314.6|8322.2|8319.4|8309.4|8306.6|2560
1709566500000|2024-03-04 15:35:00|8318.3|8314.5|8328|8325.2|8332|8329.2|8315.4|8312.5|2811
1709566800000|2024-03-04 15:40:00|8328.9|8325.1|8322.3|8319.5|8331.1|8328.2|8322.2|8318.5|1732
1709567100000|2024-03-04 15:45:00|8323.3|8320.4|8306.7|8303.9|8323.3|8320.4|8290.3|8287.5|7617
1709567400000|2024-03-04 15:50:00|8306.8|8304|8299.8|8296|8310.8|8307.9|8290.9|8288.1|2357
1709567700000|2024-03-04 15:55:00|8299|8297|8297.8|8295|8301.9|8299.1|8293|8290.1|1340
1709568000000|2024-03-04 16:00:00|8297.9|8295.1|8308.9|8306.1|8309.8|8307|8294.7|8291.9|2731
1709568300000|2024-03-04 16:05:00|8309|8305.2|8315.8|8313|8329.2|8325.9|8304|8301.2|2296
1709568600000|2024-03-04 16:10:00|8316.7|8312.9|8304|8300.2|8320.8|8317.9|8295.1|8292.3|2822
1709568900000|2024-03-04 16:15:00|8303.1|8300.3|8294.1|8291.3|8306.9|8304.1|8287.3|8284.5|2427
1709569200000|2024-03-04 16:20:00|8294.2|8291.4|8315.5|8312.7|8318.4|8315.6|8291.1|8287.9|4841
1709569500000|2024-03-04 16:25:00|8315.4|8311.7|8307.8|8305|8315.5|8312.7|8299.8|8296.9|3989
1709569800000|2024-03-04 16:30:00|8307.9|8305.1|8318.5|8314.7|8321.6|8318.8|8306.8|8303.9|4610
1709570100000|2024-03-04 16:35:00|8317.6|8314.8|8306.6|8303.8|8319.5|8316.6|8306.6|8303.8|2143
1709570400000|2024-03-04 16:40:00|8305.6|8302.8|8298.3|8294.5|8308.6|8304.9|8295.8|8292.1|1647
1709570700000|2024-03-04 16:45:00|8297.9|8294.1|8297|8294.2|8303|8300.2|8295|8292.1|1299
1709571000000|2024-03-04 16:50:00|8296.9|8294.1|8290|8287.2|8300.1|8297.2|8285.9|8283.1|2531
1709571300000|2024-03-04 16:55:00|8289.8|8287|8279.1|8275.3|8292|8289.1|8276|8273.2|2618
1709571600000|2024-03-04 17:00:00|8279|8275.2|8280.2|8277.4|8288.1|8285.2|8277.5|8274.3|1290
1709571900000|2024-03-04 17:05:00|8281|8278.2|8286.2|8283.4|8288|8284.3|8279.1|8276.3|936
1709572200000|2024-03-04 17:10:00|8286.1|8283.3|8280.2|8276.4|8286.2|8283.3|8277.2|8273.5|2212
1709572500000|2024-03-04 17:15:00|8280.1|8277.3|8260.4|8257.6|8282.2|8279.4|8251.5|8248.6|3862
1709572800000|2024-03-04 17:20:00|8258.8|8256|8267.4|8263.6|8272.4|8269.5|8258.4|8255.6|1384
1709573100000|2024-03-04 17:25:00|8267.3|8264.5|8264.3|8261.5|8275.1|8272.3|8263.3|8260.4|1459
1709573400000|2024-03-04 17:30:00|8265.2|8261.4|8269.4|8266.6|8270.4|8267.5|8261.3|8257.6|1224
1709573700000|2024-03-04 17:35:00|8268.6|8265.8|8277.4|8273.6|8277.4|8274.5|8263.4|8260.6|734
1709574000000|2024-03-04 17:40:00|8277.3|8273.5|8271.4|8268.6|8280.3|8277.5|8265.5|8261.7|2268
1709574300000|2024-03-04 17:45:00|8270.5|8267.6|8266.7|8263.9|8272.5|8269.6|8259.5|8256.7|1356
1709574600000|2024-03-04 17:50:00|8266.6|8263.8|8258.7|8255.9|8270.7|8267.9|8255.9|8253|1010
1709574900000|2024-03-04 17:55:00|8259.7|8256.9|8260.6|8256.8|8262.7|8259.8|8255.8|8253|1546
1709575200000|2024-03-04 18:00:00|8259.7|8256.9|8261.6|8258.8|8264.7|8261.8|8252.7|8249.8|1064
1709575500000|2024-03-04 18:05:00|8261.7|8258.9|8256.8|8254|8261.7|8258.9|8253.8|8250|1270
1709575800000|2024-03-04 18:10:00|8256|8253.2|8251.1|8248.3|8261.9|8259|8244.2|8240.5|1996
1709576100000|2024-03-04 18:15:00|8251|8248.2|8251.1|8248.3|8258|8254.3|8249.1|8246.3|912
1709576400000|2024-03-04 18:20:00|8252|8249.2|8259.1|8256.3|8266.7|8263|8251.1|8248.2|1219
1709576700000|2024-03-04 18:25:00|8259|8256.2|8257|8253.2|8261|8258.1|8252.9|8250|813
1709577000000|2024-03-04 18:30:00|8256.9|8254.1|8259.2|8256.4|8261.1|8258.3|8248|8244.3|1596
1709577300000|2024-03-04 18:35:00|8259|8256.2|8251.2|8247.4|8259|8256.2|8248.2|8245.3|934
1709577600000|2024-03-04 18:40:00|8251.1|8247.3|8252.2|8249.4|8253.2|8250.4|8247.2|8244.3|870
1709577900000|2024-03-04 18:45:00|8252.1|8249.3|8261.1|8258.3|8267|8264.2|8249.2|8246.4|2506
1709578200000|2024-03-04 18:50:00|8261|8258.2|8258.3|8255.5|8261.1|8258.3|8255.1|8252.3|688
1709578500000|2024-03-04 18:55:00|8257.4|8254.6|8258.3|8254.5|8262.3|8259.4|8254.4|8251.5|954
1709578800000|2024-03-04 19:00:00|8259.1|8255.3|8268.4|8265.6|8269.7|8266.4|8253.4|8250.5|928
1709579100000|2024-03-04 19:05:00|8268.3|8265.5|8254.3|8251.5|8268.3|8265.5|8252.4|8249.5|1253
1709579400000|2024-03-04 19:10:00|8254.4|8251.6|8258.7|8254.9|8259.7|8256.9|8249.6|8246.8|1998
1709579700000|2024-03-04 19:15:00|8257.8|8255|8249.6|8246.8|8259.7|8256.9|8247.7|8244.8|963
1709580000000|2024-03-04 19:20:00|8249.8|8247|8254.6|8251.8|8261.6|8257.8|8248.6|8245.8|1630
1709580300000|2024-03-04 19:25:00|8255.6|8252.6|8264|8261.2|8274|8271.2|8252.8|8249.9|8464
1709580600000|2024-03-04 19:30:00|8263.9|8261.1|8266.8|8263|8266.8|8264|8259|8256.1|2254
1709580900000|2024-03-04 19:35:00|8266.7|8263.9|8269.8|8267|8270.8|8267.9|8265.9|8263|479
1709581200000|2024-03-04 19:40:00|8269.7|8266.9|8274.5|8271.7|8276.8|8273.5|8264.9|8262|2822
1709581500000|2024-03-04 19:45:00|8275.4|8271.6|8271.5|8268.7|8275.4|8272.5|8271.5|8267.8|897
1709581800000|2024-03-04 19:50:00|8272.5|8269.7|8271.6|8268.8|8274.5|8270.8|8271.5|8267.8|196
1709582100000|2024-03-04 19:55:00|8271.7|8268.9|8272.5|8269.7|8272.5|8269.7|8269.6|8266.7|370
1709582400000|2024-03-04 20:00:00|8271.6|8268.7|8271.5|8268.7|8273.5|8270.7|8271.4|8268.6|207
1709582700000|2024-03-04 20:05:00|8271.4|8268.6|8268.5|8265.7|8271.4|8268.6|8265.5|8262.7|149
1709583000000|2024-03-04 20:10:00|8268.6|8265.8|8269.5|8266.7|8271|8267.7|8267.5|8264.7|380
1709583300000|2024-03-04 20:15:00|8270.4|8266.6|8268.2|8265.4|8273.1|8269.4|8267.3|8263.5|1329
1709583600000|2024-03-04 20:20:00|8269|8266.2|8271|8268.2|8272.1|8268.4|8268.1|8264.4|1125
1709583900000|2024-03-04 20:25:00|8271.1|8268.3|8272|8269.2|8273|8270.1|8269.2|8266.3|522
1709584200000|2024-03-04 20:30:00|8271.9|8269.1|8273.8|8271|8275.9|8273|8271|8268.1|1026
1709584500000|2024-03-04 20:35:00|8273|8270.2|8273.8|8270|8274.8|8271.9|8271.8|8268.9|602
1709584800000|2024-03-04 20:40:00|8273.9|8271|8273.7|8270.9|8275.8|8272.3|8271.9|8269|410
1709585100000|2024-03-04 20:45:00|8273.6|8270.8|8268.6|8265.8|8273.7|8270.8|8266.8|8263.9|201
1709585400000|2024-03-04 20:50:00|8268.7|8265.9|8267.7|8264.9|8268.7|8265.9|8264.7|8260.9|124
1709585700000|2024-03-04 20:55:00|8267.8|8264|8266.9|8264.1|8268.8|8266|8266.7|8262.9|164
1709586000000|2024-03-04 21:00:00|8266.7|8263.9|8268.7|8265.9|8268.8|8266|8266.7|8263|80
1709586300000|2024-03-04 21:05:00|8268.8|8266|8266.9|8263.1|8271.7|8268.9|8266|8263.1|356
1709586600000|2024-03-04 21:10:00|8266|8263.2|8268.1|8264.3|8268.1|8265.2|8265.1|8262.1|240
1709586900000|2024-03-04 21:15:00|8268|8265.2|8266|8263.2|8268.1|8265.2|8265.1|8262.3|152
1709587200000|2024-03-04 21:20:00|8266.1|8262.3|8266|8262.2|8267.1|8264.3|8265.6|8262.2|171
1709587500000|2024-03-04 21:25:00|8266.1|8263.2|8266|8263.2|8267.1|8263.7|8265|8261.3|71
1709587800000|2024-03-04 21:30:00|8266.1|8263.3|8268.1|8264.3|8268.1|8265.2|8266|8263.2|22
1709588100000|2024-03-04 21:35:00|8268|8265.2|8268|8265.2|8268.1|8265.3|8267.1|8264.2|83
1709588400000|2024-03-04 21:40:00|8268.1|8264.2|8268.1|8265.3|8268.1|8265.3|8266.2|8263.3|348
1709588700000|2024-03-04 21:45:00|8268|8264.3|8270|8267.2|8271.1|8267.3|8268|8264.3|41
1709589000000|2024-03-04 21:50:00|8270.1|8266.3|8271|8268.2|8271.1|8268.3|8270|8266.3|11
1709589300000|2024-03-04 21:55:00|8271.1|8268.3|8272.7|8268.9|8276.1|8272.4|8266.8|8264|167
1709589600000|2024-03-04 22:00:00|8272.8|8269|8276.9|8269.1|8277.4|8269.6|8272|8266.2|5
1709589900000|2024-03-04 22:05:00|8277.9|8270.1|8278.9|8276.1|8280|8276.2|8277.8|8270|3
1709590200000|2024-03-04 22:10:00|8278.3|8270.5|8271.9|8264.1|8278.3|8270.5|8259.9|8257.1|35
1709590500000|2024-03-04 22:15:00|8272.9|8265.1|8272.3|8264.5|8276.4|8268.6|8271.3|8263.5|1
1709590800000|2024-03-04 22:20:00|8271.9|8264.1|8267.8|8260|8272.9|8265.1|8267.4|8260|76
1709591100000|2024-03-04 22:25:00|8265.5|8261.7|8268.9|8261.1|8268.9|8261.7|8265.5|8260.1|26
1709591700000|2024-03-04 22:35:00|8268.4|8260.6|8268.4|8260.6|8268.4|8260.6|8268.4|8260.6|0
1709592000000|2024-03-04 22:40:00|8268.9|8261.1|8269|8261.2|8269|8261.2|8268.9|8261.1|1
1709592600000|2024-03-04 22:50:00|8268.6|8260.8|8269|8261.2|8269|8261.2|8268.5|8260.7|0
1709592900000|2024-03-04 22:55:00|8270.2|8262.4|8272.7|8264.9|8273.6|8265.8|8268.1|8261.1|7
1709600400000|2024-03-05 01:00:00|8258.9|8256.1|8261.3|8258.5|8267.2|8263.5|8252.3|8249.3|802
1709600700000|2024-03-05 01:05:00|8263.3|8259.5|8266|8263.2|8267.1|8264.2|8256.3|8252.6|223
1709601000000|2024-03-05 01:10:00|8265.2|8262.4|8261.5|8257.7|8266|8262.4|8258.2|8254.5|92
1709601300000|2024-03-05 01:15:00|8261.1|8257.3|8254.2|8250.4|8263.3|8260.5|8253.3|8250.4|142
1709601600000|2024-03-05 01:20:00|8253.3|8250.5|8258.1|8254.3|8258.2|8255.4|8253.2|8250.3|86
1709601900000|2024-03-05 01:25:00|8258|8255.2|8257.3|8254.5|8263.2|8260.3|8255.2|8251.5|88
1709602200000|2024-03-05 01:30:00|8256.8|8253.5|8252.1|8248.3|8258.1|8254.5|8251|8247.3|111
1709602500000|2024-03-05 01:35:00|8251.2|8248.4|8254.1|8250.3|8254.1|8251.3|8250.2|8247.2|98
1709602800000|2024-03-05 01:40:00|8253.1|8250.8|8258|8254.2|8262|8259.2|8253.1|8250.3|89
1709603100000|2024-03-05 01:45:00|8257.1|8254.3|8257.8|8255|8259.9|8256.2|8255.1|8252.2|40
1709603400000|2024-03-05 01:50:00|8258|8254.2|8265.8|8262|8265.8|8262.1|8257|8254|119
1709603700000|2024-03-05 01:55:00|8265.7|8261.9|8263.9|8261.1|8267.8|8265|8261.9|8259|241
1709604000000|2024-03-05 02:00:00|8264.8|8261|8260.8|8257|8266.8|8263.9|8259.9|8257|73
1709604300000|2024-03-05 02:05:00|8259.9|8257.1|8263.9|8260.1|8264.8|8262|8259.7|8256.2|18
1709604600000|2024-03-05 02:10:00|8263.8|8260|8262.8|8259|8264.8|8261.9|8262.7|8259|23
1709604900000|2024-03-05 02:15:00|8261.9|8259.1|8258.8|8255|8261.9|8259.1|8257.9|8255|28
1709605200000|2024-03-05 02:20:00|8257.9|8255.1|8256.9|8254.1|8258.9|8256.1|8256.9|8254|20
1709605500000|2024-03-05 02:25:00|8257.8|8254|8251.7|8248.9|8257.8|8254.5|8250.7|8247.9|119
1709605800000|2024-03-05 02:30:00|8251.8|8248|8255.7|8252.9|8255.8|8252.9|8251.6|8247.9|98
1709606100000|2024-03-05 02:35:00|8255.8|8252|8257.6|8253.8|8257.8|8254|8254.7|8251.7|36
1709606400000|2024-03-05 02:40:00|8256.8|8254|8247.9|8245.1|8256.8|8254|8247.7|8244.1|235
1709606700000|2024-03-05 02:45:00|8248.6|8245.8|8239.1|8235.3|8249.9|8246.2|8237.1|8234.2|692
1709607000000|2024-03-05 02:50:00|8239|8236.2|8240.3|8237.5|8241.4|8238.5|8237.2|8234.4|1118
1709607300000|2024-03-05 02:55:00|8241.3|8238.5|8250|8246.2|8250.2|8247.2|8241.3|8238.4|109
1709607600000|2024-03-05 03:00:00|8250.2|8246.4|8251|8248.2|8252.1|8248.3|8245.8|8242.4|180
1709607900000|2024-03-05 03:05:00|8251.1|8248.3|8247.1|8244.3|8251.1|8248.3|8247|8244.2|172
1709608200000|2024-03-05 03:10:00|8246.2|8243.3|8250.2|8247.4|8251.1|8248.2|8246|8242.3|134
1709608500000|2024-03-05 03:15:00|8250.1|8247.3|8254.1|8251.3|8255.1|8252.2|8250|8246.3|99
1709608800000|2024-03-05 03:20:00|8253.3|8250.5|8251.1|8248.3|8253.3|8250.5|8250|8247.2|55
1709609100000|2024-03-05 03:25:00|8251|8248.2|8252.1|8248.3|8254|8250.4|8251|8247.3|70
1709609400000|2024-03-05 03:30:00|8251.1|8247.4|8252.1|8248.3|8253.2|8250.2|8251|8247.3|107
1709609700000|2024-03-05 03:35:00|8251.2|8248.4|8253|8249.2|8253|8249.3|8251|8247.3|57
1709610000000|2024-03-05 03:40:00|8252.1|8249.3|8254.1|8250.3|8255.1|8252.3|8252.1|8249.3|34
1709610300000|2024-03-05 03:45:00|8253.1|8249.3|8251.1|8247.3|8253.1|8250.3|8251|8247.3|15
1709610600000|2024-03-05 03:50:00|8250.1|8247.2|8249.1|8245.3|8250.1|8247.2|8247.9|8244.3|17
1709610900000|2024-03-05 03:55:00|8248.9|8246.1|8248|8244.2|8249.1|8246.1|8247.1|8244.1|47
1709611200000|2024-03-05 04:00:00|8247.2|8244.4|8245.9|8243.1|8248|8244.4|8244.9|8241.2|28
1709611500000|2024-03-05 04:05:00|8246|8242.2|8247.9|8244.1|8247.9|8244.2|8245.9|8242.2|17
1709611800000|2024-03-05 04:10:00|8248|8245.1|8247|8243.2|8248|8245.1|8245.9|8243|16
1709612100000|2024-03-05 04:15:00|8246|8243.1|8245|8241.2|8246|8243.1|8244.9|8241.2|14
1709612400000|2024-03-05 04:20:00|8244.9|8242.1|8244|8241.2|8247.7|8244|8244|8241.1|257
1709612700000|2024-03-05 04:25:00|8244.9|8241.1|8243|8239.2|8246.9|8244.1|8241.9|8239|114
1709613000000|2024-03-05 04:30:00|8242.9|8239.1|8243|8240.2|8244.4|8241.1|8242.8|8239.1|49
1709613300000|2024-03-05 04:35:00|8244|8242|8244.9|8242.1|8244.9|8242.1|8243|8242|138
1709613600000|2024-03-05 04:40:00|8244.8|8242|8245.9|8243.1|8246|8243.1|8244.8|8241.9|24
1709613900000|2024-03-05 04:45:00|8244.9|8242.1|8244.8|8242|8245.9|8243.1|8244.8|8242|5
1709614200000|2024-03-05 04:50:00|8245.8|8242.2|8244.8|8242|8245.8|8242.2|8244.8|8242|5
1709614500000|2024-03-05 04:55:00|8245.8|8242.9|8246.9|8244.1|8247.8|8244.1|8245.7|8242.9|25
1709614800000|2024-03-05 05:00:00|8246.8|8244|8248.8|8246|8249.9|8247|8246.8|8244|38
1709615100000|2024-03-05 05:05:00|8247.8|8245|8248.7|8245.9|8248.8|8246|8247.8|8244.9|29
1709615400000|2024-03-05 05:10:00|8248.8|8246|8249.7|8246.9|8250.7|8247.9|8247.8|8244.1|105
1709615700000|2024-03-05 05:15:00|8250.6|8247.8|8245.7|8241.9|8250.7|8247.8|8244.7|8241.5|49
1709616000000|2024-03-05 05:20:00|8245.8|8242.9|8246.6|8243.8|8247.7|8244.8|8245.7|8242.8|43
1709616300000|2024-03-05 05:25:00|8246.7|8243.9|8248.6|8244.8|8248.6|8245.6|8246.6|8243.8|29
1709616600000|2024-03-05 05:30:00|8248.4|8245.6|8246.8|8244|8248.6|8245.6|8244.7|8241.9|608
1709616900000|2024-03-05 05:35:00|8246.9|8244.1|8249.9|8247.1|8249.9|8247.1|8244.7|8241.9|138
1709617200000|2024-03-05 05:40:00|8249|8246.1|8249.7|8246.9|8249.9|8247.1|8247.8|8245|76
1709617500000|2024-03-05 05:45:00|8249.9|8247.1|8245.7|8242.9|8249.9|8247.1|8244.9|8241.9|127
1709617800000|2024-03-05 05:50:00|8244.9|8242.1|8239.8|8237|8245.7|8242.8|8238.8|8236|751
1709618100000|2024-03-05 05:55:00|8240.6|8237.8|8238.7|8235.9|8241.8|8238|8237.7|8234.9|266
1709618400000|2024-03-05 06:00:00|8238.6|8235.8|8239.7|8236.9|8241.6|8238.8|8238.6|8235.8|117
1709618700000|2024-03-05 06:05:00|8240.7|8237.8|8242.8|8240|8243.8|8240.1|8239.7|8236.8|47
1709619000000|2024-03-05 06:10:00|8243.7|8239.9|8236.9|8234.1|8243.8|8240.9|8236.8|8234|126
1709619300000|2024-03-05 06:15:00|8236.8|8234|8229.9|8227.1|8238.8|8236|8228.9|8226|417
1709619600000|2024-03-05 06:20:00|8230.9|8228.1|8227.9|8225.1|8233.8|8230.9|8226.9|8223.2|314
1709619900000|2024-03-05 06:25:00|8227.8|8224.1|8228.9|8226.1|8230|8227.1|8226.8|8224|405
1709620200000|2024-03-05 06:30:00|8228|8225.2|8230.8|8227|8233.7|8230.9|8226.9|8223.2|275
1709620500000|2024-03-05 06:35:00|8230.7|8226.9|8228.8|8225|8231.8|8228.9|8227.8|8224.6|196
1709620800000|2024-03-05 06:40:00|8227.8|8226|8228.9|8226.1|8231.9|8229|8226.8|8224|314
1709621100000|2024-03-05 06:45:00|8228.8|8226|8228.6|8225.8|8229.7|8226.8|8226.8|8224|289
1709621400000|2024-03-05 06:50:00|8228.7|8225.9|8231.6|8227.8|8233.6|8230.6|8227.7|8224.7|371
1709621700000|2024-03-05 06:55:00|8231.5|8228.7|8230.6|8227.8|8231.6|8228.7|8226.6|8222.8|349
1709622000000|2024-03-05 07:00:00|8230.5|8227.7|8219.7|8216.9|8230.7|8227.8|8219.6|8216.8|778
1709622300000|2024-03-05 07:05:00|8218.6|8215.9|8224.6|8221.8|8224.7|8221.8|8218.6|8215.8|302
1709622600000|2024-03-05 07:10:00|8224.7|8220.9|8222.6|8219.8|8227.5|8224.2|8222.5|8218.8|166
1709622900000|2024-03-05 07:15:00|8222.5|8218.8|8223.6|8220.8|8225.6|8222.7|8221.7|8218.8|168
1709623200000|2024-03-05 07:20:00|8223.5|8220.7|8223.5|8220.7|8226.6|8222.9|8222.5|8219.7|365
1709623500000|2024-03-05 07:25:00|8223.6|8219.8|8234.1|8231.3|8234.2|8231.3|8222.3|8218.7|784
1709623800000|2024-03-05 07:30:00|8234.2|8231.4|8239.1|8235.3|8244|8241.2|8231.3|8228.4|897
1709624100000|2024-03-05 07:35:00|8239|8235.2|8236.2|8233.4|8239.1|8236.2|8231.3|8227.5|703
1709624400000|2024-03-05 07:40:00|8236.3|8233.5|8234.1|8231.3|8238.2|8235.3|8231.4|8228.5|568
1709624700000|2024-03-05 07:45:00|8234.2|8231.4|8231|8228.2|8235.1|8232.3|8227.4|8224.6|360
1709625000000|2024-03-05 07:50:00|8231.1|8228.3|8229.4|8225.6|8231.3|8228.5|8224.3|8221.5|860
1709625300000|2024-03-05 07:55:00|8229.3|8225.5|8230.3|8227.5|8234.3|8231.4|8228.3|8225.5|412
1709625600000|2024-03-05 08:00:00|8231.2|8227.4|8233.4|8230.6|8233.4|8230.6|8222.3|8219.5|1253
1709625900000|2024-03-05 08:05:00|8234.3|8230.5|8239.3|8236.5|8239.3|8236.5|8233.2|8230.4|768
1709626200000|2024-03-05 08:10:00|8238.3|8235.5|8230.5|8227.7|8240.1|8237.3|8223.3|8220.5|1562
1709626500000|2024-03-05 08:15:00|8230.4|8227.6|8222.8|8220|8238.3|8235.5|8221.7|8218.9|2338
1709626800000|2024-03-05 08:20:00|8222.7|8219.9|8220.8|8218|8226.6|8222.9|8215.8|8212.9|2126
1709627100000|2024-03-05 08:25:00|8220.6|8217.8|8233.6|8230.8|8233.6|8230.8|8216|8213.2|7147
1709627400000|2024-03-05 08:30:00|8233.7|8230.9|8252.4|8249.6|8255.4|8252.5|8231.8|8228.9|4812
1709627700000|2024-03-05 08:35:00|8252.3|8249.5|8257.2|8253.4|8260.2|8257.3|8251.3|8248.5|1222
1709628000000|2024-03-05 08:40:00|8257.1|8254.3|8250.3|8247.5|8259.1|8256.3|8249.1|8246.2|1288
1709628300000|2024-03-05 08:45:00|8250.1|8247.3|8252.1|8249.3|8259|8256.1|8249.1|8245.5|2238
1709628600000|2024-03-05 08:50:00|8252|8249.2|8263.7|8260.9|8266.6|8263.8|8251.8|8249|1446
1709628900000|2024-03-05 08:55:00|8263.6|8260.8|8266.6|8263.8|8269.6|8266.8|8262.6|8259.8|1083
1709629200000|2024-03-05 09:00:00|8265.8|8262.8|8267|8264.2|8269.7|8266.8|8251.8|8249|3593
1709629500000|2024-03-05 09:05:00|8267.5|8264.7|8278.1|8275.3|8281.5|8278.3|8265.5|8262.6|1842
1709629800000|2024-03-05 09:10:00|8278.2|8275.4|8282.5|8278.7|8288.1|8285.3|8276.2|8273.4|2063
1709630100000|2024-03-05 09:15:00|8282.3|8279.5|8275.7|8272.9|8282.5|8279.5|8273.7|8270.8|970
1709630400000|2024-03-05 09:20:00|8275.6|8272.8|8271.8|8269|8276.7|8273.8|8270.7|8267.9|734
1709630700000|2024-03-05 09:25:00|8272.8|8269.5|8269.8|8267|8275.8|8273|8266.8|8264|1279
1709631000000|2024-03-05 09:30:00|8269|8266.2|8262.1|8258.3|8269|8266.2|8260.2|8257.4|1381
1709631300000|2024-03-05 09:35:00|8261.2|8258.4|8241.6|8238.8|8263.1|8259.4|8241.6|8238.8|1795
1709631600000|2024-03-05 09:40:00|8240.7|8237.9|8248.3|8245.5|8252.3|8249.5|8240.7|8237.9|769
1709631900000|2024-03-05 09:45:00|8247.3|8244.5|8252.2|8249.4|8260.4|8257.6|8246.3|8243.5|1382
1709632200000|2024-03-05 09:50:00|8252.4|8249.6|8260.3|8256.5|8262.2|8258.6|8251.3|8248.5|972
1709632500000|2024-03-05 09:55:00|8260.2|8257.4|8260.5|8256.7|8264.6|8261.8|8259.2|8255.7|1452
1709632800000|2024-03-05 10:00:00|8259.6|8256.8|8243.1|8239.3|8262.4|8259.5|8241.1|8238.3|3089
1709633100000|2024-03-05 10:05:00|8243|8239.2|8247.1|8244.3|8250.1|8247.2|8238.1|8235.2|3042
1709633400000|2024-03-05 10:10:00|8246.1|8243.3|8247|8244.2|8248.1|8245.2|8243.1|8240.3|446
1709633700000|2024-03-05 10:15:00|8247.1|8244.3|8241.1|8238.3|8247.1|8244.3|8237.3|8234.5|1355
1709634000000|2024-03-05 10:20:00|8240.2|8237.4|8259.4|8255.6|8261|8258.1|8240.2|8237.4|1382
1709634300000|2024-03-05 10:25:00|8259|8255.2|8271.7|8268.9|8273|8269.8|8257|8254.1|694
1709634600000|2024-03-05 10:30:00|8271.6|8268.8|8273.6|8270.8|8277|8274.2|8263.6|8260.8|1240
1709634900000|2024-03-05 10:35:00|8274.5|8271.7|8276.9|8273.1|8278.4|8274.8|8270.5|8266.7|556
1709635200000|2024-03-05 10:40:00|8277.4|8273.6|8278.4|8275.6|8280.8|8277.6|8273.4|8269.6|572
1709635500000|2024-03-05 10:45:00|8278.6|8275.8|8273.3|8270.5|8281.4|8278.5|8270.5|8267.7|932
1709635800000|2024-03-05 10:50:00|8273.4|8270.6|8271.3|8268.5|8275.4|8272.5|8266.5|8263.6|670
1709636100000|2024-03-05 10:55:00|8270.4|8267.5|8276.3|8272.5|8276.3|8273.4|8270.4|8267.5|769
1709636400000|2024-03-05 11:00:00|8276.2|8273.4|8275.3|8272.5|8280.2|8276.5|8272.3|8269.4|443
1709636700000|2024-03-05 11:05:00|8274.5|8271.7|8259.9|8256.1|8274.5|8271.7|8257.5|8254.7|1334
1709637000000|2024-03-05 11:10:00|8259.7|8256.9|8256|8253.2|8262.9|8259.9|8254|8250.2|1517
1709637300000|2024-03-05 11:15:00|8257|8254.2|8257.2|8254.4|8263.8|8261|8256|8253.2|1911
1709637600000|2024-03-05 11:20:00|8257.3|8253.5|8257.2|8254.4|8258.3|8255.4|8252.3|8249.5|1273
1709637900000|2024-03-05 11:25:00|8257.3|8254.5|8258.1|8255.3|8262.2|8259.3|8255.3|8252.5|744
1709638200000|2024-03-05 11:30:00|8257.1|8254.3|8250.4|8247.6|8258.1|8254.4|8249.3|8245.6|624
1709638500000|2024-03-05 11:35:00|8250.3|8247.5|8250.2|8247.4|8252.4|8249.5|8246.2|8243.4|511
1709638800000|2024-03-05 11:40:00|8249.3|8246.4|8246.4|8242.6|8250.3|8247.5|8240.4|8237.6|2125
1709639100000|2024-03-05 11:45:00|8246.3|8242.5|8245.4|8242.6|8251.1|8248.3|8242.6|8239.8|813
1709639400000|2024-03-05 11:50:00|8244.5|8241.7|8240.5|8237.7|8250.5|8247.6|8233.4|8230.6|2027
1709639700000|2024-03-05 11:55:00|8240.4|8237.6|8251.2|8248.4|8252.1|8249.3|8238.4|8234.7|672
1709640000000|2024-03-05 12:00:00|8251.1|8248.3|8227.3|8224.5|8251.2|8248.3|8226.3|8223.5|819
1709640300000|2024-03-05 12:05:00|8227.5|8224.7|8226.5|8223.7|8232.3|8229.4|8224.6|8221.8|454
1709640600000|2024-03-05 12:10:00|8226.6|8222.8|8221.6|8218.8|8228.5|8225.7|8221.4|8218.6|2044
1709640900000|2024-03-05 12:15:00|8220|8217.2|8208.3|8205.5|8222.1|8218.8|8202.6|8198.9|3246
1709641200000|2024-03-05 12:20:00|8208.4|8205.6|8209.3|8206.5|8211.4|8208.5|8206.4|8203.6|1836
1709641500000|2024-03-05 12:25:00|8209.4|8205.6|8211.3|8208.5|8212.4|8209.6|8204.4|8201.6|756
1709641800000|2024-03-05 12:30:00|8211.5|8208.7|8208.4|8205.6|8220.4|8217.5|8207.4|8204.6|1842
1709642100000|2024-03-05 12:35:00|8208.5|8205.7|8199.6|8196.8|8208.5|8205.7|8198.8|8195.8|2325
1709642400000|2024-03-05 12:40:00|8199.8|8197|8201.6|8197.8|8202.6|8198.9|8196.7|8193.8|673
1709642700000|2024-03-05 12:45:00|8201.5|8198.7|8204.5|8201.7|8216.5|8213.6|8200.4|8196.8|3129
1709643000000|2024-03-05 12:50:00|8204.4|8201.6|8199.5|8196.7|8207.5|8204.7|8197.5|8194.6|753
1709643300000|2024-03-05 12:55:00|8200.4|8196.6|8195.5|8192.7|8204.4|8201.6|8192.3|8188.6|1160
1709643600000|2024-03-05 13:00:00|8196.4|8193.6|8199.2|8196.4|8201.5|8198.7|8179.7|8176.9|4142
1709643900000|2024-03-05 13:05:00|8199.5|8196.7|8199.1|8196.3|8202.6|8199.8|8184.6|8181.8|1752
1709644200000|2024-03-05 13:10:00|8198.6|8195.8|8185.6|8182.8|8199.6|8196.7|8181.7|8178.9|875
1709644500000|2024-03-05 13:15:00|8185.7|8182.9|8165.9|8163.1|8191.7|8188.9|8161.8|8158.9|5541
1709644800000|2024-03-05 13:20:00|8165.8|8163|8174.7|8171.9|8178.6|8174.8|8159.2|8156.2|6191
1709645100000|2024-03-05 13:25:00|8175.4|8172.6|8173.8|8171|8178.9|8175.9|8169.7|8166.9|1689
1709645400000|2024-03-05 13:30:00|8173.7|8170.9|8193.5|8190.7|8198.7|8194.9|8168.7|8165.9|4011
1709645700000|2024-03-05 13:35:00|8194.4|8190.6|8196.2|8193.4|8209.3|8206.5|8190.7|8187.7|4729
1709646000000|2024-03-05 13:40:00|8196.3|8193.5|8203.1|8199.3|8208.1|8205.3|8186.4|8183.5|4957
1709646300000|2024-03-05 13:45:00|8202.1|8201.1|8221.7|8217.9|8221.7|8218.9|8200.1|8197.3|2876
1709646600000|2024-03-05 13:50:00|8221.6|8218.8|8202.9|8200.1|8225.8|8222.9|8201.3|8198|3246
1709646900000|2024-03-05 13:55:00|8202.8|8200|8212.7|8209.9|8216.7|8213.9|8198.9|8195.9|2350
1709647200000|2024-03-05 14:00:00|8212.8|8210|8218.4|8215.6|8220.4|8217.5|8187.9|8185.1|4133
1709647500000|2024-03-05 14:05:00|8219.2|8216.4|8231.5|8227.7|8243.2|8239.5|8219.2|8216.4|2767
1709647800000|2024-03-05 14:10:00|8230.7|8227.9|8226.5|8223.7|8232|8228.9|8217.7|8213.9|2775
1709648100000|2024-03-05 14:15:00|8225.8|8223|8222.5|8219.7|8228.5|8225.7|8209.7|8206.7|2696
1709648400000|2024-03-05 14:20:00|8222.4|8219.6|8226|8223.2|8229.6|8226.3|8213.5|8210.7|2463
1709648700000|2024-03-05 14:25:00|8225.3|8222.5|8224.3|8221.5|8242|8239.2|8223.3|8220.2|2507
1709649000000|2024-03-05 14:30:00|8224.4|8221.6|8236.1|8233.3|8238.9|8235.2|8212.4|8209.5|1923
1709649300000|2024-03-05 14:35:00|8236|8233.2|8237|8233.2|8244|8241.1|8232.1|8229.1|1988
1709649600000|2024-03-05 14:40:00|8236.9|8234.2|8239|8235.2|8242.1|8239.3|8231.1|8228.2|1122
1709649900000|2024-03-05 14:45:00|8238.1|8235.3|8250.1|8247.3|8259|8256.1|8232.9|8229.4|3820
1709650200000|2024-03-05 14:50:00|8251|8247.2|8250.8|8248|8262.8|8260|8247.8|8245|2686
1709650500000|2024-03-05 14:55:00|8250|8247.2|8242.9|8239.1|8253.8|8251|8234.9|8232.1|1622
1709650800000|2024-03-05 15:00:00|8242.8|8240|8253.7|8249.9|8263.9|8261.1|8242.8|8239.2|4347
1709651100000|2024-03-05 15:05:00|8253.6|8250.8|8238.1|8235.3|8260.6|8257.8|8231.2|8228.3|3554
1709651400000|2024-03-05 15:10:00|8237.1|8234.3|8224.3|8221.5|8237.2|8234.4|8218.4|8215.6|3412
1709651700000|2024-03-05 15:15:00|8224.4|8221.6|8220.4|8216.6|8227.6|8224.8|8215.4|8212.6|2019
1709652000000|2024-03-05 15:20:00|8220.5|8216.7|8199|8196.2|8224.5|8221.7|8195.8|8193|4547
1709652300000|2024-03-05 15:25:00|8198.9|8196.1|8177.5|8174.7|8204.7|8201.2|8170.4|8166.6|6503
1709652600000|2024-03-05 15:30:00|8177.4|8174.6|8198.8|8196|8202.9|8200.1|8173.4|8170.4|4673
1709652900000|2024-03-05 15:35:00|8198|8195.2|8216.7|8213.9|8216.7|8213.9|8192|8189.1|2216
1709653200000|2024-03-05 15:40:00|8216.6|8213.8|8245.5|8242.7|8252.5|8249.6|8216.6|8213.8|4249
1709653500000|2024-03-05 15:45:00|8245.4|8242.6|8255.1|8252.3|8263.4|8260.5|8235.5|8232.6|5027
1709653800000|2024-03-05 15:50:00|8256|8252.2|8269.9|8267.1|8277.9|8274.3|8255.1|8252.2|12287
1709654100000|2024-03-05 15:55:00|8270.8|8268|8282.8|8280|8296.1|8293.3|8268.1|8265.3|9464
1709654400000|2024-03-05 16:00:00|8282.9|8280.1|8269.9|8267.1|8297.8|8295|8257.9|8254.1|7876
1709654700000|2024-03-05 16:05:00|8270.9|8268|8255.7|8252.9|8281.1|8278.3|8252.7|8249.9|5658
1709655000000|2024-03-05 16:10:00|8255.5|8252.7|8239.3|8236.5|8259.6|8256.7|8228.6|8225.7|5768
1709655300000|2024-03-05 16:15:00|8238.6|8235.8|8226.2|8222.4|8241.4|8238.6|8207.7|8204.9|7419
1709655600000|2024-03-05 16:20:00|8226.3|8222.5|8257.5|8254.7|8260.5|8257.7|8215.4|8212.5|4505
1709655900000|2024-03-05 16:25:00|8256.7|8253.9|8266.5|8262.7|8266.5|8263.4|8244.7|8241.9|8532
1709656200000|2024-03-05 16:30:00|8266.4|8263.6|8266.3|8263.5|8279|8276.1|8260.5|8257.7|5003
1709656500000|2024-03-05 16:35:00|8266.5|8263.7|8257.3|8253.5|8271.2|8268.4|8253.5|8250.5|3090
1709656800000|2024-03-05 16:40:00|8257.2|8254.4|8242.7|8239.9|8257.2|8254.4|8238.4|8235.6|2128
1709657100000|2024-03-05 16:45:00|8242.6|8239.8|8246.2|8243.4|8255.3|8251.6|8239.7|8236.8|1902
1709657400000|2024-03-05 16:50:00|8246.3|8243.5|8231.7|8227.9|8254.3|8251.4|8229.7|8226.1|1703
1709657700000|2024-03-05 16:55:00|8231.8|8228|8220.7|8216.9|8231.8|8228.9|8219.7|8216.9|1983
1709658000000|2024-03-05 17:00:00|8219.7|8217|8221.8|8219|8231.5|8227.9|8215.7|8212.9|2154
1709658300000|2024-03-05 17:05:00|8221.6|8218.8|8215.1|8212.3|8234.6|8231.8|8215|8211.3|1514
1709658600000|2024-03-05 17:10:00|8216|8212.2|8209.6|8206.8|8218.1|8215.3|8209.5|8206.7|3781
1709658900000|2024-03-05 17:15:00|8210.5|8206.7|8191.7|8188.9|8217.7|8214.5|8189.6|8186.8|3531
1709659200000|2024-03-05 17:20:00|8191.8|8189|8188.8|8186|8197.7|8194.9|8182.6|8179.8|1860
1709659500000|2024-03-05 17:25:00|8188.7|8185.9|8196.6|8193.8|8200.1|8196.8|8186.8|8183.9|1322
1709659800000|2024-03-05 17:30:00|8195.7|8192.9|8209.2|8206.4|8209.3|8206.4|8192.7|8189.8|1507
1709660100000|2024-03-05 17:35:00|8208.3|8205.5|8229.9|8227.1|8230.2|8227.3|8208.3|8205.4|1529
1709660400000|2024-03-05 17:40:00|8230.1|8227.3|8232.9|8230.1|8237.2|8234.3|8223.3|8220.4|1246
1709660700000|2024-03-05 17:45:00|8233.1|8230.3|8220|8217.2|8233.9|8231.1|8215.9|8213|775
1709661000000|2024-03-05 17:50:00|8219.3|8216.5|8201.8|8198|8221.2|8217.5|8201.3|8198|2300
1709661300000|2024-03-05 17:55:00|8202.3|8198.5|8202.2|8199.4|8206.2|8203.2|8195.3|8192.2|2206
1709661600000|2024-03-05 18:00:00|8202.3|8198.5|8191.1|8188.3|8208.1|8204.5|8191.1|8188.3|855
1709661900000|2024-03-05 18:05:00|8191.3|8188.5|8187.1|8184.3|8194.3|8191.5|8185.9|8182.3|1163
1709662200000|2024-03-05 18:10:00|8187.3|8184.5|8194.2|8190.4|8197.2|8194.3|8187.1|8183.5|893
1709662500000|2024-03-05 18:15:00|8193.2|8190.6|8190.1|8187.3|8200.1|8197.2|8188.2|8185.3|575
1709662800000|2024-03-05 18:20:00|8190.2|8186.4|8190.2|8187.4|8195.2|8192.4|8185.2|8182.4|660
1709663100000|2024-03-05 18:25:00|8190.1|8186.4|8196.1|8192.3|8200.1|8196.4|8187.2|8184.4|869
1709663400000|2024-03-05 18:30:00|8196.2|8193.4|8197.2|8194.4|8201.1|8198.2|8194.1|8191.3|362
1709663700000|2024-03-05 18:35:00|8197.1|8194.3|8194.7|8191.9|8201|8198.2|8193.2|8190.3|539
1709664000000|2024-03-05 18:40:00|8194.2|8191.4|8177.3|8173.5|8194.2|8191.4|8174.4|8171.5|1994
1709664300000|2024-03-05 18:45:00|8177.2|8173.4|8176.3|8172.5|8180.3|8177.4|8173.4|8170.6|779
1709664600000|2024-03-05 18:50:00|8176.2|8173.4|8177.2|8173.4|8181.3|8178.4|8173.4|8170.5|746
1709664900000|2024-03-05 18:55:00|8177.3|8173.5|8171.3|8167.5|8177.3|8174.4|8168.4|8165.5|2402
1709665200000|2024-03-05 19:00:00|8170.4|8168.5|8179.9|8177.1|8180|8177.2|8165.4|8162.5|2528
1709665500000|2024-03-05 19:05:00|8180|8176.2|8190.2|8187.4|8193.2|8190.2|8177.9|8175.1|1103
1709665800000|2024-03-05 19:10:00|8190|8187.2|8183|8180.2|8195|8192.1|8180.1|8177.2|1324
1709666100000|2024-03-05 19:15:00|8183.1|8180.3|8203.4|8200.6|8207.7|8204.7|8182.9|8180.1|2521
1709666400000|2024-03-05 19:20:00|8204.4|8200.7|8194.8|8192|8205.4|8202.6|8193.6|8189.8|1191
1709666700000|2024-03-05 19:25:00|8194.6|8191.8|8189.5|8186.7|8198.6|8195.8|8183.4|8180.6|7803
1709667000000|2024-03-05 19:30:00|8190.3|8187.5|8192|8189.2|8193.4|8190.6|8183.1|8179.7|3108
1709667300000|2024-03-05 19:35:00|8192.1|8189.3|8192.2|8188.4|8195.1|8192.3|8187.1|8184.2|1529
1709667600000|2024-03-05 19:40:00|8192.1|8189.3|8192.1|8189.3|8195|8192.2|8190.1|8186.8|490
1709667900000|2024-03-05 19:45:00|8192|8189.2|8189.1|8185.3|8193.1|8190.1|8188.1|8185.3|361
1709668200000|2024-03-05 19:50:00|8189.2|8186.3|8188.2|8184.4|8192.2|8189.3|8187.1|8184.3|550
1709668500000|2024-03-05 19:55:00|8188.1|8185.4|8188.1|8185.3|8190|8187.2|8187|8183.3|270
1709668800000|2024-03-05 20:00:00|8187.2|8184.3|8191.8|8189|8194.3|8191|8187|8184.2|399
1709669100000|2024-03-05 20:05:00|8192|8189.2|8193.8|8191|8194|8191|8189.8|8187|255
1709669400000|2024-03-05 20:10:00|8192.9|8190|8187.8|8184|8193.9|8191|8185.1|8182.1|272
1709669700000|2024-03-05 20:15:00|8187.9|8184.1|8188.9|8185.1|8188.9|8186.1|8183.1|8180.1|256
1709670000000|2024-03-05 20:20:00|8188.1|8185.3|8190.9|8187.1|8190.9|8188|8186.8|8184|63
1709670300000|2024-03-05 20:25:00|8190|8187.2|8185.9|8182.1|8190|8187.2|8184.9|8181.2|251
1709670600000|2024-03-05 20:30:00|8185.8|8183|8189.8|8187|8189.9|8187|8185.8|8183|168
1709670900000|2024-03-05 20:35:00|8188.9|8186.1|8189.9|8187.1|8193.8|8190.1|8187.9|8185|127
1709671200000|2024-03-05 20:40:00|8189.8|8186|8189.9|8187.1|8192.9|8189.1|8188.9|8186|76
1709671500000|2024-03-05 20:45:00|8190.8|8187|8187.9|8184.1|8191.9|8189|8185.9|8182.1|219
1709671800000|2024-03-05 20:50:00|8188|8184.2|8191|8187.2|8191.1|8188.3|8187|8184.1|148
1709672100000|2024-03-05 20:55:00|8191.1|8187.3|8189.2|8186.4|8191.1|8188.3|8187.1|8184.3|198
1709672400000|2024-03-05 21:00:00|8189.1|8185.4|8188.1|8185.3|8189.2|8186.3|8186.1|8182.4|99
1709672700000|2024-03-05 21:05:00|8188.2|8184.4|8191.1|8188.3|8191.2|8188.4|8188.1|8184.4|71
1709673000000|2024-03-05 21:10:00|8190.2|8187.3|8189.1|8185.3|8191.1|8187.8|8188.2|8185.3|44
1709673300000|2024-03-05 21:15:00|8188.2|8185.4|8188.1|8185.3|8190.1|8186.4|8188.1|8185.1|94
1709673600000|2024-03-05 21:20:00|8188.2|8185.4|8188.1|8184.3|8189.2|8185.4|8187.1|8183.4|50
1709673900000|2024-03-05 21:25:00|8188.2|8184.4|8184.7|8180.9|8188.2|8184.4|8184.7|8180.9|41
1709674200000|2024-03-05 21:30:00|8184.5|8180.7|8186.2|8183.4|8189|8185.2|8184|8179.2|82
1709674500000|2024-03-05 21:35:00|8187|8183.2|8186|8182.2|8190|8187.1|8186|8182.2|105
1709674800000|2024-03-05 21:40:00|8185.9|8182.1|8183.9|8180.1|8185.9|8182.5|8182.9|8179.7|120
1709675100000|2024-03-05 21:45:00|8183|8180.2|8187.9|8184.1|8188.1|8185.2|8182.9|8180.1|53
1709675400000|2024-03-05 21:50:00|8187.8|8185|8188|8185.2|8189|8186.2|8186.9|8183.2|82
1709675700000|2024-03-05 21:55:00|8188.9|8185.1|8185.9|8182.1|8188.9|8185.2|8184|8181.2|121
1709676000000|2024-03-05 22:00:00|8186.1|8182.3|8188.4|8180.6|8189.4|8183.6|8183.9|8180.2|14
1709676300000|2024-03-05 22:05:00|8189.4|8181.6|8188.4|8180.6|8190.4|8183.9|8186.9|8180.6|1
1709676600000|2024-03-05 22:10:00|8188.3|8180.5|8188.3|8180.5|8188.3|8180.5|8188.3|8180.5|0
1709676900000|2024-03-05 22:15:00|8188.8|8181|8188.3|8180.5|8188.8|8181|8188.3|8180.5|0
1709677200000|2024-03-05 22:20:00|8189.1|8181.3|8188.6|8180.8|8189.5|8181.7|8188.2|8180.4|7
1709677500000|2024-03-05 22:25:00|8188.2|8180.4|8189.6|8181.8|8190.1|8182.3|8187.8|8180|6
1709677800000|2024-03-05 22:30:00|8190.3|8182.5|8191.1|8183.3|8192.8|8187.5|8190.2|8182.4|6
1709678100000|2024-03-05 22:35:00|8191.4|8183.6|8191.1|8183.3|8192.1|8184.3|8190.3|8182.5|6
1709678400000|2024-03-05 22:40:00|8191.4|8183.6|8192.5|8184.7|8193.5|8185.7|8190.8|8183|12
1709678700000|2024-03-05 22:45:00|8192.2|8184.4|8192.5|8184.7|8193|8187.5|8191.3|8183.9|11
1709679000000|2024-03-05 22:50:00|8192.7|8184.9|8188.8|8185|8192.7|8186|8188.8|8184.2|4
1709679300000|2024-03-05 22:55:00|8191.5|8183.7|8191.1|8183.3|8192.6|8184.8|8190.3|8182.5|5
1709686800000|2024-03-06 01:00:00|8183.5|8179.7|8191.8|8188|8192.8|8189.9|8181.8|8178.9|248
1709687100000|2024-03-06 01:05:00|8191.7|8188.9|8183.8|8180|8191.8|8188.9|8180.7|8177|162
1709687400000|2024-03-06 01:10:00|8183.7|8180.9|8188.8|8186|8189.8|8186|8181.9|8178.7|91
1709687700000|2024-03-06 01:15:00|8188.6|8185.8|8186.8|8183|8190.6|8187|8184.6|8181.8|104
1709688000000|2024-03-06 01:20:00|8185.9|8183.1|8189.6|8186.8|8191.3|8188|8185.9|8183|101
1709688300000|2024-03-06 01:25:00|8189.8|8186|8181.6|8178.8|8190.8|8188|8178.9|8175.9|221
1709688600000|2024-03-06 01:30:00|8181.7|8178.9|8176.9|8173.1|8182.7|8179.9|8175.9|8173.1|118
1709688900000|2024-03-06 01:35:00|8177|8173.2|8177.9|8175.1|8180.9|8177.6|8176.9|8173.2|49
1709689200000|2024-03-06 01:40:00|8177.7|8174.9|8173.8|8170|8178.7|8175.1|8171.7|8168.9|193
1709689500000|2024-03-06 01:45:00|8173|8170.2|8171|8168.2|8175.7|8172.9|8170|8167|157
1709689800000|2024-03-06 01:50:00|8170.8|8168|8170.8|8167|8173.7|8170|8169.8|8166|93
1709690100000|2024-03-06 01:55:00|8171|8167.2|8173.4|8169.6|8175.6|8172.8|8169.7|8166.9|130
1709690400000|2024-03-06 02:00:00|8172.6|8169.8|8176.7|8172.9|8176.7|8173|8170.9|8168|121
1709690700000|2024-03-06 02:05:00|8176.8|8173|8172.8|8169|8177.9|8175|8171.8|8168.1|111
1709691000000|2024-03-06 02:10:00|8172.9|8169.1|8174.7|8171.9|8175.9|8172.2|8171.9|8169.1|55
1709691300000|2024-03-06 02:15:00|8174.8|8172|8176.7|8172.9|8178.7|8175|8172.8|8170|42
1709691600000|2024-03-06 02:20:00|8175.8|8173|8174.8|8172|8177.8|8175|8173.8|8170.8|215
1709691900000|2024-03-06 02:25:00|8174.9|8171.1|8176.8|8173|8176.8|8173.1|8173.8|8171|34
1709692200000|2024-03-06 02:30:00|8176.6|8172.8|8180.8|8178|8180.8|8178|8175.8|8172.5|45
1709692500000|2024-03-06 02:35:00|8181.8|8179|8187.6|8184.8|8187.7|8184.9|8181.6|8178|105
1709692800000|2024-03-06 02:40:00|8187.7|8184.9|8192.5|8189.7|8193.5|8190.6|8185.6|8182.8|204
1709693100000|2024-03-06 02:45:00|8192.4|8188.6|8195.5|8192.7|8197.5|8194.5|8191.5|8188.6|244
1709693400000|2024-03-06 02:50:00|8196.3|8192.5|8193.2|8190.4|8196.3|8192.7|8190.3|8187.4|64
1709693700000|2024-03-06 02:55:00|8193.3|8190.5|8193.5|8190.7|8196.5|8193.5|8193.2|8189.5|44
1709694000000|2024-03-06 03:00:00|8193.6|8189.8|8189.4|8185.6|8194.3|8191.4|8188.3|8184.5|64
1709694300000|2024-03-06 03:05:00|8189.6|8185.8|8188.4|8185.6|8192.4|8189.4|8188.3|8185.5|304
1709694600000|2024-03-06 03:10:00|8188.3|8185.5|8187.3|8183.5|8190.2|8186.9|8185.3|8181.8|100
1709694900000|2024-03-06 03:15:00|8187.2|8184.4|8194.3|8190.5|8194.3|8190.6|8185.4|8182.5|80
1709695200000|2024-03-06 03:20:00|8194.2|8191.4|8194.4|8191.6|8197.4|8194.6|8191|8187.7|85
1709695500000|2024-03-06 03:25:00|8195.3|8192.5|8197.3|8194.5|8198.3|8195.4|8194.3|8191.5|114
1709695800000|2024-03-06 03:30:00|8198.1|8195.3|8196.1|8193.3|8199.3|8196.3|8195.8|8192.5|69
1709696100000|2024-03-06 03:35:00|8196.3|8193.5|8197.1|8194.3|8198.3|8195.3|8195.3|8192.3|52
1709696400000|2024-03-06 03:40:00|8197.3|8194.5|8197.1|8194.3|8198.1|8194.5|8197.1|8194.3|40
1709696700000|2024-03-06 03:45:00|8197.2|8194.4|8198.1|8195.3|8198.2|8195.3|8197.1|8194.3|45
1709697000000|2024-03-06 03:50:00|8198.2|8195.4|8198.1|8195.3|8199.2|8196.3|8198|8195.2|63
1709697300000|2024-03-06 03:55:00|8198.2|8194.4|8201.1|8198.3|8201.2|8198.3|8198.1|8194.4|38
1709697600000|2024-03-06 04:00:00|8201.2|8197.4|8198.1|8194.3|8201.2|8197.4|8196.1|8192.4|74
1709697900000|2024-03-06 04:05:00|8197.2|8194.4|8201.1|8197.3|8201.1|8197.4|8197.1|8194.2|21
1709698200000|2024-03-06 04:10:00|8200.2|8196.4|8201.1|8197.3|8201.1|8197.4|8199.2|8196.3|12
1709698500000|2024-03-06 04:15:00|8200.9|8198.1|8204.1|8201.3|8205.1|8202.1|8200.9|8198.1|92
1709698800000|2024-03-06 04:20:00|8205.1|8201.4|8202.9|8199.1|8205.1|8201.4|8201.9|8198.3|48
1709699100000|2024-03-06 04:25:00|8202|8199.2|8202|8198.2|8202|8199.2|8200.7|8197.4|15
1709699400000|2024-03-06 04:30:00|8201.9|8199.1|8202.2|8198.4|8202.2|8199.2|8200.4|8197.6|29
1709699700000|2024-03-06 04:35:00|8201.3|8198.5|8203|8200.2|8203|8200.2|8201|8198.2|9
1709700000000|2024-03-06 04:40:00|8203.1|8199.3|8204|8201.2|8204|8201.2|8203|8199.2|23
1709700300000|2024-03-06 04:45:00|8204.1|8201.3|8203|8200.2|8206|8203.1|8201.9|8198.2|35
1709700600000|2024-03-06 04:50:00|8203.1|8199.3|8204.9|8201.1|8205|8201.3|8203|8199.3|11
1709700900000|2024-03-06 04:55:00|8205|8201.2|8202.9|8200.1|8205|8201.2|8202.9|8199.2|13
1709701200000|2024-03-06 05:00:00|8203|8200.2|8208|8205.2|8208.8|8205.2|8203|8200.1|66
1709701500000|2024-03-06 05:05:00|8207.8|8204|8207|8203.2|8208|8204.2|8205|8202.2|23
1709701800000|2024-03-06 05:10:00|8206.8|8203|8208|8204.2|8209|8206|8205.1|8202.2|9
1709702100000|2024-03-06 05:15:00|8207.8|8205|8207.8|8205|8208|8205.1|8206|8202.3|36
1709702400000|2024-03-06 05:20:00|8207.9|8204.1|8210.8|8207|8210.8|8208|8207.8|8204.1|57
1709702700000|2024-03-06 05:25:00|8209.9|8208|8208.9|8205.1|8210.1|8208|8208.1|8205.1|18
1709703000000|2024-03-06 05:30:00|8208.8|8206|8206.9|8203.1|8213.1|8209.4|8203.9|8201.1|151
1709703300000|2024-03-06 05:35:00|8206|8203.2|8207.9|8205.1|8209.9|8206.1|8206|8203.2|40
1709703600000|2024-03-06 05:40:00|8208.8|8205|8214.8|8211|8214.8|8211.1|8207.9|8205|441
1709703900000|2024-03-06 05:45:00|8214.6|8210.8|8211.6|8207.8|8214.6|8211.8|8210.5|8206.8|100
1709704200000|2024-03-06 05:50:00|8211.8|8208.8|8214.8|8211|8214.8|8211|8209.6|8206.8|46
1709704500000|2024-03-06 05:55:00|8214.6|8211.8|8211.7|8207.9|8214.8|8211.8|8211.7|8207.9|44
1709704800000|2024-03-06 06:00:00|8211.6|8208.8|8210.9|8208.1|8213.2|8209.9|8210.7|8207.8|31
1709705100000|2024-03-06 06:05:00|8210.7|8207.9|8212.7|8208.9|8214.7|8211.8|8210.7|8207.8|190
1709705400000|2024-03-06 06:10:00|8211.7|8208.8|8214.7|8211.9|8216.6|8213.7|8211.7|8208.8|97
1709705700000|2024-03-06 06:15:00|8215.6|8211.8|8209.7|8205.9|8215.7|8212.7|8207.7|8204.9|160
1709706000000|2024-03-06 06:20:00|8208.8|8206|8207.8|8204|8209.7|8206|8207.7|8204|70
1709706300000|2024-03-06 06:25:00|8208|8204.2|8213.7|8210.9|8214.8|8211.9|8207.7|8204|209
1709706600000|2024-03-06 06:30:00|8213.2|8209.9|8215.6|8211.8|8216.7|8213.9|8213.2|8209.9|105
1709706900000|2024-03-06 06:35:00|8215.7|8211.9|8212.7|8208.9|8216.8|8213.9|8212.5|8208.9|112
1709707200000|2024-03-06 06:40:00|8212.5|8208.7|8213.5|8209.7|8214|8210.7|8211.5|8208.7|151
1709707500000|2024-03-06 06:45:00|8212.7|8209.9|8208.7|8204.9|8213.5|8209.9|8206.8|8203.9|242
1709707800000|2024-03-06 06:50:00|8209.7|8205.9|8210.5|8206.7|8211.5|8207.8|8206.6|8203.8|116
1709708100000|2024-03-06 06:55:00|8210.6|8206.8|8209.6|8205.8|8210.6|8207.6|8207.6|8204.8|133
1709708400000|2024-03-06 07:00:00|8209.5|8205.7|8208.5|8205.7|8212.6|8209.6|8207.5|8203.8|169
1709708700000|2024-03-06 07:05:00|8209.6|8205.8|8210.5|8207.7|8212.5|8209.7|8207.4|8204.4|285
1709709000000|2024-03-06 07:10:00|8210.4|8207.6|8206.3|8203.5|8210.5|8207.7|8204.5|8201.7|72
1709709300000|2024-03-06 07:15:00|8206.5|8203.7|8207.5|8203.7|8208.5|8205.7|8203.5|8200.7|93
1709709600000|2024-03-06 07:20:00|8207.3|8204.5|8213.9|8211.1|8214.1|8211.3|8205.3|8201.7|502
1709709900000|2024-03-06 07:25:00|8213.2|8210.4|8217.9|8215.1|8218.9|8215.1|8211.9|8208.3|449
1709710200000|2024-03-06 07:30:00|8218.7|8215.9|8224.8|8221|8225.7|8222|8216.8|8214|562
1709710500000|2024-03-06 07:35:00|8223.9|8221.1|8219.9|8216.1|8224|8221.1|8215|8212.1|917
1709710800000|2024-03-06 07:40:00|8219.8|8216|8217.8|8215|8224.3|8221|8217.8|8215|255
1709711100000|2024-03-06 07:45:00|8217.9|8214.1|8205.8|8203|8217.9|8214.6|8202.8|8200|567
1709711400000|2024-03-06 07:50:00|8205.9|8203.1|8206.7|8203.9|8210.9|8208.1|8202.6|8199|220
1709711700000|2024-03-06 07:55:00|8206.9|8204.1|8211.7|8207.9|8213.9|8210.9|8206.7|8203.1|573
1709712000000|2024-03-06 08:00:00|8209.9|8207.1|8214.7|8210.9|8214.7|8211.9|8199|8196.2|1877
1709712300000|2024-03-06 08:05:00|8214.6|8211.8|8220.1|8216.3|8220.6|8216.8|8208.9|8206.1|705
1709712600000|2024-03-06 08:10:00|8220.5|8216.7|8216.7|8213.9|8220.7|8217.9|8214.7|8210.9|895
1709712900000|2024-03-06 08:15:00|8216.6|8213.8|8216.6|8213.8|8217.7|8214.8|8210.8|8207.9|792
1709713200000|2024-03-06 08:20:00|8216.4|8212.8|8211.5|8208.7|8219.6|8216.3|8209.8|8206|1375
1709713500000|2024-03-06 08:25:00|8211.8|8209|8227.2|8224.4|8227.2|8224.4|8210.8|8208|5429
1709713800000|2024-03-06 08:30:00|8228.2|8224.5|8229.3|8226.5|8231.1|8227.5|8219.4|8216.6|6046
1709714100000|2024-03-06 08:35:00|8230.3|8226.6|8238.7|8235.9|8240.6|8237.7|8227.4|8224.5|5674
1709714400000|2024-03-06 08:40:00|8239.7|8236.9|8242.7|8239.9|8243|8240.2|8236|8232.3|1421
1709714700000|2024-03-06 08:45:00|8242.9|8240.1|8244.7|8240.9|8247|8244.1|8238.1|8235.2|1817
1709715000000|2024-03-06 08:50:00|8244.6|8241.8|8239.8|8237|8248.6|8245.8|8237.1|8234.2|1836
1709715300000|2024-03-06 08:55:00|8240|8236.2|8233.1|8230.3|8241.8|8239|8230|8227.2|1455
1709715600000|2024-03-06 09:00:00|8233|8230.2|8246.4|8243.6|8246.4|8243.6|8226|8223|3326
1709715900000|2024-03-06 09:05:00|8247.3|8244.5|8239.8|8236|8250.4|8247.6|8238.9|8236|2174
1709716200000|2024-03-06 09:10:00|8239.9|8237|8228.1|8225.3|8239.9|8237|8224.1|8220.4|984
1709716500000|2024-03-06 09:15:00|8228.9|8225.1|8225.2|8222.4|8232.1|8229.1|8222.9|8219.1|917
1709716800000|2024-03-06 09:20:00|8226.1|8223.3|8247.8|8245|8249.9|8247|8225.2|8222.3|1753
1709717100000|2024-03-06 09:25:00|8247.7|8244.9|8241.8|8238|8248.8|8246|8237.8|8234.8|1038
1709717400000|2024-03-06 09:30:00|8241.6|8239|8243.5|8240.7|8251.4|8247.7|8241.6|8238.8|1152
1709717700000|2024-03-06 09:35:00|8242.8|8240|8249.4|8245.6|8250.2|8247.4|8242.5|8239.7|1534
1709718000000|2024-03-06 09:40:00|8250.2|8246.6|8236.9|8234.1|8250.7|8247.6|8234.9|8232.1|2793
1709718300000|2024-03-06 09:45:00|8237.7|8233.9|8247.6|8243.8|8247.6|8244.8|8236.7|8232.9|639
1709718600000|2024-03-06 09:50:00|8247.5|8244.7|8247.5|8244.7|8248.6|8245.8|8243.6|8240.8|1079
1709718900000|2024-03-06 09:55:00|8247.3|8244.5|8251.3|8248.5|8254.2|8251.4|8246.3|8243.2|1391
1709719200000|2024-03-06 10:00:00|8251.2|8248.4|8247.4|8244.6|8256.3|8253.5|8243.7|8240.3|1171
1709719500000|2024-03-06 10:05:00|8246.4|8243.6|8247.3|8243.5|8251.3|8248.4|8241.7|8238.8|649
1709719800000|2024-03-06 10:10:00|8247.2|8244.4|8247.3|8244.5|8250.2|8247.4|8246.2|8243.4|238
1709720100000|2024-03-06 10:15:00|8245.4|8242.6|8247.1|8244.3|8251.3|8248.4|8245.1|8241.3|818
1709720400000|2024-03-06 10:20:00|8248|8244.2|8240.1|8237.3|8248.1|8244.7|8235.1|8231.6|1143
1709720700000|2024-03-06 10:25:00|8241.1|8238.3|8245.3|8241.5|8248.1|8244.5|8235.4|8232.6|801
1709721000000|2024-03-06 10:30:00|8245.1|8242.3|8237.2|8234.4|8246.3|8243.3|8237.2|8233.4|413
1709721300000|2024-03-06 10:35:00|8237.4|8234.6|8238.4|8235.6|8242.2|8238.6|8233.2|8230.4|370
1709721600000|2024-03-06 10:40:00|8239.2|8236.4|8232.2|8228.4|8239.4|8236.4|8229.4|8226.6|650
1709721900000|2024-03-06 10:45:00|8232.4|8228.6|8233.2|8230.4|8236.1|8233.3|8228.1|8225.3|501
1709722200000|2024-03-06 10:50:00|8233.1|8230.3|8234.1|8231.3|8239.1|8236.3|8233.1|8230.2|669
1709722500000|2024-03-06 10:55:00|8234.2|8231.4|8233.2|8230.4|8235.3|8232.5|8231.3|8228.4|548
1709722800000|2024-03-06 11:00:00|8233.3|8230.5|8234.5|8231.7|8238.2|8235.3|8231.5|8228.7|458
1709723100000|2024-03-06 11:05:00|8234.3|8231.5|8240.3|8237.5|8240.3|8237.5|8233.5|8230.4|676
1709723400000|2024-03-06 11:10:00|8241.2|8237.4|8245.3|8242.5|8249.3|8245.5|8240.3|8237.4|676
1709723700000|2024-03-06 11:15:00|8245.4|8242.6|8238.4|8234.6|8245.4|8242.6|8238.4|8234.6|445
1709724000000|2024-03-06 11:20:00|8237.4|8235.5|8237.4|8234.6|8239.4|8236.6|8232.3|8229.5|1865
1709724300000|2024-03-06 11:25:00|8237.5|8234.7|8237.3|8234.5|8243.3|8240.5|8236.4|8233.5|355
1709724600000|2024-03-06 11:30:00|8237.4|8234.6|8236.4|8232.6|8237.4|8234.6|8227.7|8224.9|2037
1709724900000|2024-03-06 11:35:00|8236.3|8232.5|8248.1|8244.3|8248.1|8245.2|8236.1|8232.5|262
1709725200000|2024-03-06 11:40:00|8248|8245.2|8243.1|8240.3|8248.1|8245.2|8242.1|8238.4|659
1709725500000|2024-03-06 11:45:00|8243.2|8240.4|8248.1|8244.3|8249.1|8246.3|8241.1|8238.3|255
1709725800000|2024-03-06 11:50:00|8248.2|8244.4|8242.2|8239.4|8248.2|8245.3|8242.2|8239.3|330
1709726100000|2024-03-06 11:55:00|8242.1|8238.3|8243.1|8240.3|8246.1|8243.3|8241.2|8238.3|333
1709726400000|2024-03-06 12:00:00|8243.2|8239.4|8239.5|8236.7|8246.3|8243.4|8239.3|8236.5|356
1709726700000|2024-03-06 12:05:00|8239.3|8236.5|8239.5|8236.7|8241.5|8237.8|8232.7|8229.9|659
1709727000000|2024-03-06 12:10:00|8238.6|8235.7|8234.7|8231.9|8239.6|8236.8|8233.6|8230.8|219
1709727300000|2024-03-06 12:15:00|8235.6|8231.8|8232.7|8229.9|8236.7|8233.9|8232.7|8228.9|580
1709727600000|2024-03-06 12:20:00|8233.6|8229.8|8234.4|8231.6|8235.6|8232.8|8227.6|8224.8|1480
1709727900000|2024-03-06 12:25:00|8235.3|8231.5|8232.6|8229.8|8236.7|8233.4|8230.4|8226.8|335
1709728200000|2024-03-06 12:30:00|8233.4|8230.6|8232.4|8229.6|8237.3|8233.6|8228.4|8225.6|836
1709728500000|2024-03-06 12:35:00|8232.3|8229.5|8233.3|8230.5|8234.3|8231.5|8231.3|8228.5|145
1709728800000|2024-03-06 12:40:00|8234.1|8230.3|8235.1|8232.3|8237.3|8234.5|8230.4|8227.5|1150
1709729100000|2024-03-06 12:45:00|8235.3|8232.5|8232.4|8228.6|8235.3|8232.5|8226.7|8223.7|482
1709729400000|2024-03-06 12:50:00|8231.5|8228.7|8229.5|8226.7|8232.5|8229.7|8229.4|8226.6|166
1709729700000|2024-03-06 12:55:00|8229.4|8226.6|8234.4|8231.6|8234.5|8231.6|8228.5|8225.6|259
1709730000000|2024-03-06 13:00:00|8234.5|8230.7|8254.9|8252.1|8258.8|8255.3|8234.2|8230.7|2763
1709730300000|2024-03-06 13:05:00|8254.8|8252|8254.8|8252|8255.9|8253|8250.1|8247.3|954
1709730600000|2024-03-06 13:10:00|8254.1|8251.3|8250.8|8247|8257.9|8254.3|8248.1|8245.1|610
1709730900000|2024-03-06 13:15:00|8251.8|8248|8253.8|8251|8259|8255.7|8247.8|8244.9|1944
1709731200000|2024-03-06 13:20:00|8253.9|8250.1|8262.9|8260.1|8265.9|8263.1|8253.8|8250.1|1108
1709731500000|2024-03-06 13:25:00|8263|8260.2|8255.2|8252.4|8265.9|8262.2|8254|8251.1|1036
1709731800000|2024-03-06 13:30:00|8256|8252.2|8260.2|8257.4|8261.3|8258.5|8247.2|8244.2|1246
1709732100000|2024-03-06 13:35:00|8260|8257.2|8264.3|8261.5|8269.3|8266.5|8260|8256.4|1375
1709732400000|2024-03-06 13:40:00|8265|8262.2|8265.3|8261.5|8267|8264.2|8258.4|8254.7|2395
1709732700000|2024-03-06 13:45:00|8265.1|8261.3|8255.9|8253.1|8265.1|8261.5|8255.8|8252.6|2384
1709733000000|2024-03-06 13:50:00|8255.8|8253|8265.8|8263|8267.8|8264.9|8254.8|8251.1|801
1709733300000|2024-03-06 13:55:00|8265.7|8261.9|8262.6|8259.8|8268.2|8265|8261.8|8258.8|1762
1709733600000|2024-03-06 14:00:00|8262.5|8259.7|8272.2|8269.4|8287.4|8284.4|8262.5|8259.7|6440
1709733900000|2024-03-06 14:05:00|8271.4|8268.6|8264.4|8260.6|8272.2|8269.4|8258.5|8255.6|1762
1709734200000|2024-03-06 14:10:00|8263.5|8260.7|8279.2|8276.4|8282.2|8279.4|8263.2|8259.6|3941
1709734500000|2024-03-06 14:15:00|8279.9|8277.1|8284.9|8282.1|8293.8|8290.9|8279.9|8277.1|3578
1709734800000|2024-03-06 14:20:00|8284.8|8282|8290.6|8287.8|8294.7|8291.9|8284.8|8282|2302
1709735100000|2024-03-06 14:25:00|8290.8|8287|8286.8|8284|8291.8|8289|8284.8|8282|2002
1709735400000|2024-03-06 14:30:00|8286.9|8284.1|8298.6|8295.8|8303.5|8300.6|8286.9|8283.6|4104
1709735700000|2024-03-06 14:35:00|8298.5|8295.7|8288.3|8285.5|8302.6|8299.8|8287.2|8284.4|4206
1709736000000|2024-03-06 14:40:00|8288.2|8285.4|8295.9|8293.1|8298|8295.1|8282.3|8278.8|2840
1709736300000|2024-03-06 14:45:00|8296|8292.2|8297.9|8295.1|8302.7|8299.1|8295|8292.1|1849
1709736600000|2024-03-06 14:50:00|8298.6|8295.8|8306.6|8303.8|8307.7|8304.9|8291.1|8288.2|1982
1709736900000|2024-03-06 14:55:00|8306.7|8303.9|8298.8|8295|8308.7|8305.8|8298.7|8295|1301
1709737200000|2024-03-06 15:00:00|8298.7|8295.9|8306.2|8303.4|8309.4|8306.5|8295.6|8291.9|3631
1709737500000|2024-03-06 15:05:00|8306.3|8303.5|8308|8305.2|8310.2|8307.2|8300.2|8297.4|1872
1709737800000|2024-03-06 15:10:00|8308.1|8305.3|8312.9|8310.1|8323.9|8320.9|8308.1|8305.3|3654
1709738100000|2024-03-06 15:15:00|8313|8310.2|8312.9|8310.1|8317.9|8314.2|8308|8305.1|1244
1709738400000|2024-03-06 15:20:00|8312.7|8309.9|8306.1|8303.3|8316.8|8313.9|8304|8301|2809
1709738700000|2024-03-06 15:25:00|8306|8303.2|8303.6|8299.8|8307.2|8303.4|8297.2|8294.3|1188
1709739000000|2024-03-06 15:30:00|8303.5|8299.7|8333.4|8330.6|8344.4|8341.6|8303.5|8299.7|7582
1709739300000|2024-03-06 15:35:00|8334.3|8331.5|8349.1|8346.3|8355.3|8351.6|8334.3|8331.5|5969
1709739600000|2024-03-06 15:40:00|8349.3|8346.5|8346.8|8344|8356.5|8352.9|8341.7|8338.7|4031
1709739900000|2024-03-06 15:45:00|8346.9|8344.1|8352.7|8349.9|8353.8|8350.9|8345.9|8343|2870
1709740200000|2024-03-06 15:50:00|8352.5|8348.9|8356.8|8353|8359.6|8356.7|8349.9|8347|3021
1709740500000|2024-03-06 15:55:00|8356.6|8353.8|8350.9|8348.1|8362.9|8360.1|8350|8347.1|2434
1709740800000|2024-03-06 16:00:00|8352|8348.2|8364.3|8361.5|8364.8|8361.5|8351.9|8348.2|3337
1709741100000|2024-03-06 16:05:00|8363.9|8361.1|8371.9|8368.1|8372.6|8369.8|8361.6|8358.8|5428
1709741400000|2024-03-06 16:10:00|8371.6|8368.8|8374.2|8371.4|8375.3|8372.4|8364.7|8361.8|3237
1709741700000|2024-03-06 16:15:00|8373.3|8370.5|8377.5|8374.7|8382.7|8379.4|8373.3|8370.4|4944
1709742000000|2024-03-06 16:20:00|8376.6|8373.8|8373.7|8370.9|8379.4|8376.5|8372.6|8368.9|2519
1709742300000|2024-03-06 16:25:00|8373.6|8370.8|8376.8|8374|8380.7|8377.9|8367.8|8365|4986
1709742600000|2024-03-06 16:30:00|8376.7|8373.9|8351.8|8349|8382.6|8378.9|8351.8|8348.9|9513
1709742900000|2024-03-06 16:35:00|8351.9|8349.1|8350.5|8346.7|8357.3|8354.4|8347.5|8344.5|3823
1709743200000|2024-03-06 16:40:00|8351.3|8347.7|8339.3|8335.5|8354.5|8351.7|8337.5|8334.7|1951
1709743500000|2024-03-06 16:45:00|8337.7|8334.9|8339|8336.2|8345.2|8342.2|8333.5|8330.5|2942
1709743800000|2024-03-06 16:50:00|8338.2|8335.4|8340.8|8338|8343.6|8340.8|8332.3|8329.4|2337
1709744100000|2024-03-06 16:55:00|8340.6|8337.8|8328.9|8326.1|8342.8|8340|8327.7|8323.5|1868
1709744400000|2024-03-06 17:00:00|8328.7|8325.9|8328.7|8325.9|8334.9|8332.1|8322.2|8319.4|2236
1709744700000|2024-03-06 17:05:00|8329.1|8326.3|8317|8314.2|8330.7|8327.9|8310.9|8308.1|2264
1709745000000|2024-03-06 17:10:00|8316.3|8313.5|8316.3|8313.5|8320.1|8317.3|8312.3|8309.5|1025
1709745300000|2024-03-06 17:15:00|8316.1|8313.3|8332.1|8329.3|8338|8335|8315.4|8312.5|1709
1709745600000|2024-03-06 17:20:00|8332.8|8330|8331.6|8328.8|8332.8|8330|8324.8|8321.2|1589
1709745900000|2024-03-06 17:25:00|8331.7|8327.9|8326.7|8323.9|8332.7|8329.8|8319.8|8316.9|1564
1709746200000|2024-03-06 17:30:00|8325.8|8323|8325.1|8321.3|8329.1|8326|8321.8|8319|1393
1709746500000|2024-03-06 17:35:00|8324.1|8322|8329.1|8326.3|8333.9|8330.6|8322.9|8320.1|1015
1709746800000|2024-03-06 17:40:00|8330.1|8327.3|8332.1|8329.3|8338.1|8334.3|8329.1|8325.8|807
1709747100000|2024-03-06 17:45:00|8331.8|8329|8330.9|8327.1|8332.2|8329.4|8322.3|8319.5|1337
1709747400000|2024-03-06 17:50:00|8331.1|8327.3|8326.2|8323.4|8334.1|8331.3|8322.8|8319.4|677
1709747700000|2024-03-06 17:55:00|8327.2|8323.5|8327.3|8324.5|8330.3|8327.5|8324.3|8321.4|824
1709748000000|2024-03-06 18:00:00|8328.3|8324|8325.4|8322.6|8330.3|8327.5|8323.2|8320.4|758
1709748300000|2024-03-06 18:05:00|8324.6|8321.8|8323.2|8320.4|8325.4|8322.5|8318.4|8315.6|1327
1709748600000|2024-03-06 18:10:00|8323.3|8320.5|8316.7|8313.9|8332.2|8328.9|8313.8|8311|2334
1709748900000|2024-03-06 18:15:00|8316.8|8313|8315.7|8312.9|8318.8|8316|8311.6|8308.8|1806
1709749200000|2024-03-06 18:20:00|8314.8|8312|8310.5|8307.7|8315.7|8312.8|8305.7|8302.9|2010
1709749500000|2024-03-06 18:25:00|8311.4|8307.6|8312.7|8309.9|8313.7|8310.7|8306.8|8303.9|850
1709749800000|2024-03-06 18:30:00|8312.5|8309.7|8297.7|8293.9|8315.5|8312.6|8295.8|8292.9|1541
1709750100000|2024-03-06 18:35:00|8297.5|8294.9|8300.7|8296.9|8304.8|8301.9|8293.5|8290.7|1638
1709750400000|2024-03-06 18:40:00|8300.5|8297.7|8298.6|8294.8|8300.7|8297.9|8292.8|8289.8|791
1709750700000|2024-03-06 18:45:00|8297.8|8295|8293.5|8290.7|8303.5|8300.4|8291.4|8288.6|1528
1709751000000|2024-03-06 18:50:00|8293.4|8290.6|8294.2|8291.4|8300.9|8297.6|8290.5|8287.7|1932
1709751300000|2024-03-06 18:55:00|8294.3|8291.5|8301.1|8298.3|8303.1|8299.4|8294.3|8290.5|1876
1709751600000|2024-03-06 19:00:00|8301.2|8298.4|8295.2|8292.4|8301.2|8298.4|8288.1|8285.3|2002
1709751900000|2024-03-06 19:05:00|8295.3|8292.5|8295.2|8292.4|8297.3|8293.7|8291.3|8288.5|1337
1709752200000|2024-03-06 19:10:00|8295.3|8291.5|8285.9|8283.1|8295.3|8291.7|8283.7|8280.9|3449
1709752500000|2024-03-06 19:15:00|8286.6|8283.8|8284.6|8280.8|8293.4|8290.6|8283.4|8279.8|2634
1709752800000|2024-03-06 19:20:00|8285.6|8281.8|8276.7|8273.9|8286.6|8283.6|8274.7|8271.4|3522
1709753100000|2024-03-06 19:25:00|8277.6|8274.8|8276|8273.2|8278.6|8275.3|8268.7|8265.8|9973
1709753400000|2024-03-06 19:30:00|8276.1|8273.3|8266.7|8263.9|8276.1|8273.3|8261.6|8258.6|2557
1709753700000|2024-03-06 19:35:00|8267.6|8263.8|8266.4|8263.6|8270.4|8266.7|8263.5|8260.6|767
1709754000000|2024-03-06 19:40:00|8266.5|8262.7|8269.4|8266.6|8269.5|8266.6|8263.4|8260.6|1306
1709754300000|2024-03-06 19:45:00|8269.5|8265.7|8266.4|8263.6|8269.5|8266.6|8265.5|8262.7|593
1709754600000|2024-03-06 19:50:00|8266.5|8263.7|8266.5|8262.7|8268.5|8265.6|8264.7|8261.7|753
1709754900000|2024-03-06 19:55:00|8265.5|8262.6|8260.6|8257.8|8265.5|8262.6|8260.5|8257.7|243
1709755200000|2024-03-06 20:00:00|8260.5|8257.7|8264.5|8260.7|8265.5|8262.6|8258.6|8255.7|419
1709755500000|2024-03-06 20:05:00|8263.6|8260.8|8262.5|8259.7|8265.5|8262.7|8262.3|8258.7|228
1709755800000|2024-03-06 20:10:00|8262.3|8259.5|8267.2|8264.4|8269.3|8266.4|8262.3|8258.7|483
1709756100000|2024-03-06 20:15:00|8267.3|8264.5|8264.3|8260.5|8269.3|8266.5|8264.2|8260.5|675
1709756400000|2024-03-06 20:20:00|8263.5|8260.7|8258.6|8255.8|8263.5|8260.7|8258.6|8255.7|732
1709756700000|2024-03-06 20:25:00|8258.5|8255.7|8259.6|8256.8|8261.6|8258.8|8258.5|8255.7|611
1709757000000|2024-03-06 20:30:00|8260.4|8256.6|8263.4|8260.6|8264.4|8261.6|8260.1|8256.5|991
1709757300000|2024-03-06 20:35:00|8264.4|8261.5|8263.3|8260.5|8265.4|8261.6|8262.3|8259.4|351
1709757600000|2024-03-06 20:40:00|8263.1|8260.3|8263.1|8260.3|8264.3|8261.3|8262.3|8259.3|547
1709757900000|2024-03-06 20:45:00|8263.3|8260.5|8268.3|8265.5|8269.3|8266.5|8262.3|8259.5|436
1709758200000|2024-03-06 20:50:00|8268.1|8264.5|8265.1|8261.3|8268.4|8265.5|8263.3|8260.3|389
1709758500000|2024-03-06 20:55:00|8264.3|8261.5|8267.4|8264.6|8268.2|8264.6|8263.4|8260.5|251
1709758800000|2024-03-06 21:00:00|8267.2|8264.4|8267.2|8263.4|8268.4|8265.4|8266.2|8263.4|149
1709759100000|2024-03-06 21:05:00|8267.1|8264.3|8270.2|8266.4|8270.4|8267.4|8267.1|8263.6|51
1709759400000|2024-03-06 21:10:00|8270.4|8266.6|8271.4|8267.6|8272.2|8268.6|8270.2|8266.6|88
1709759700000|2024-03-06 21:15:00|8270.2|8267.4|8270.2|8266.4|8271.4|8267.6|8268.4|8265.4|108
1709760000000|2024-03-06 21:20:00|8270.1|8267.3|8273.1|8269.3|8273.2|8270.4|8268.3|8265.4|147
1709760300000|2024-03-06 21:25:00|8273.2|8269.4|8271.1|8268.3|8273.2|8269.4|8270.9|8267.3|68
1709760600000|2024-03-06 21:30:00|8271.2|8267.4|8271.2|8267.4|8272.2|8269.4|8271|8267.2|28
1709760900000|2024-03-06 21:35:00|8271|8268.2|8271.2|8268.4|8273|8269.4|8271|8267.4|42
1709761200000|2024-03-06 21:40:00|8271|8268.2|8271.2|8268.4|8271.2|8268.4|8269.3|8266.5|67
1709761500000|2024-03-06 21:45:00|8271.3|8267.5|8270.3|8267.5|8271.3|8267.6|8269.3|8266.4|25
1709761800000|2024-03-06 21:50:00|8271.2|8267.4|8270.1|8267.3|8272.3|8269.4|8269.3|8266.3|107
1709762100000|2024-03-06 21:55:00|8270.3|8266.5|8272.1|8268.3|8272.3|8269.3|8269.1|8265.6|64
1709762400000|2024-03-06 22:00:00|8273.4|8265.6|8274|8266.2|8274.8|8272|8272.1|8265.3|37
1709762700000|2024-03-06 22:05:00|8273.1|8269.3|8275.8|8268|8275.8|8269.3|8272.1|8264.3|0
1709763000000|2024-03-06 22:10:00|8273.1|8269.3|8273.5|8269.7|8274.5|8270.5|8271.1|8264.3|1
1709763300000|2024-03-06 22:15:00|8273.1|8269.3|8271.1|8267.3|8273.1|8269.3|8271.1|8263.8|0
1709763900000|2024-03-06 22:25:00|8271.2|8267.4|8268.1|8264.3|8271.2|8267.4|8268.1|8264.3|1
1709764200000|2024-03-06 22:30:00|8269.1|8265.3|8269.9|8267.1|8269.9|8267.1|8269.1|8265.3|2
1709764500000|2024-03-06 22:35:00|8270.3|8266.5|8270.8|8267|8271.9|8267|8270.3|8264.1|6
1709764800000|2024-03-06 22:40:00|8269.2|8266.4|8269.9|8267.1|8269.9|8267.1|8268.8|8265|1
1709765100000|2024-03-06 22:45:00|8270.3|8266.1|8269.9|8266.1|8270.6|8266.8|8269.9|8266.1|1
1709765400000|2024-03-06 22:50:00|8269.5|8265.7|8269.9|8266.1|8269.9|8266.1|8269.5|8265.7|2
1709765700000|2024-03-06 22:55:00|8270.2|8266.4|8270.5|8267.7|8271.7|8267.7|8269.9|8263.9|29
1709766000000|2024-03-06 23:00:00|8270.7|8267.9|8270.7|8267.9|8270.7|8267.9|8270.7|8267.9|0
1709773200000|2024-03-07 01:00:00|8275.6|8272.8|8288.2|8284.4|8293.8|8290.2|8275.6|8272.7|1098
1709773500000|2024-03-07 01:05:00|8288.3|8284.5|8284.6|8281.8|8288.5|8284.8|8282.3|8279.4|227
1709773800000|2024-03-07 01:10:00|8284.5|8281.7|8285.6|8282.8|8288.8|8285.8|8283.3|8279.7|147
1709774100000|2024-03-07 01:15:00|8286.5|8282.7|8288.5|8285.7|8292.5|8289.7|8286.5|8282.7|117
1709774400000|2024-03-07 01:20:00|8289.5|8285.8|8290.6|8287.8|8292.6|8289.7|8288.3|8284.7|102
1709774700000|2024-03-07 01:25:00|8290.5|8287.7|8293.7|8290.9|8296.7|8293.9|8290.5|8287.7|175
1709775000000|2024-03-07 01:30:00|8294.6|8290.8|8286.7|8283.9|8294.7|8291.9|8286.6|8283.6|91
1709775300000|2024-03-07 01:35:00|8286.6|8283.8|8281.4|8278.6|8288.6|8285.6|8280.4|8277.6|333
1709775600000|2024-03-07 01:40:00|8281.6|8278.8|8283.4|8279.6|8285.4|8282.5|8280.4|8277.5|174
1709775900000|2024-03-07 01:45:00|8282.6|8279.8|8276.4|8273.6|8284.6|8281.6|8276.4|8273.6|235
1709776200000|2024-03-07 01:50:00|8277.3|8273.5|8274.4|8271.6|8279.4|8276.6|8269.4|8265.9|285
1709776500000|2024-03-07 01:55:00|8274.5|8271.7|8279.2|8276.4|8280.2|8277.3|8273.5|8270.6|74
1709776800000|2024-03-07 02:00:00|8278.2|8275.4|8272.1|8269.3|8279.4|8276.4|8272.1|8269.3|138
1709777100000|2024-03-07 02:05:00|8272.2|8269.4|8268.4|8265.6|8273.1|8269.4|8267.4|8264.6|134
1709777400000|2024-03-07 02:10:00|8267.5|8264.7|8267.4|8264.6|8269.7|8266.7|8266.7|8263.7|62
1709777700000|2024-03-07 02:15:00|8268.4|8264.7|8268.5|8265.7|8268.6|8265.8|8267.4|8263.7|34
1709778000000|2024-03-07 02:20:00|8269.5|8266.7|8266.3|8263.5|8271.5|8268.2|8265.5|8262.7|98
1709778300000|2024-03-07 02:25:00|8265.5|8262.7|8267.5|8264.7|8269.5|8266.5|8264.5|8261.5|130
1709778600000|2024-03-07 02:30:00|8267.3|8264.5|8273.3|8270.5|8273.6|8270.7|8267.3|8264.5|86
1709778900000|2024-03-07 02:35:00|8273.5|8270.7|8272.5|8268.7|8274.3|8270.7|8271.5|8267.8|149
1709779200000|2024-03-07 02:40:00|8271.5|8268.8|8274.4|8271.6|8275.8|8272.6|8271.5|8268.8|100
1709779500000|2024-03-07 02:45:00|8275.4|8272.5|8278|8274.2|8278|8274.4|8274.2|8271.2|145
1709779800000|2024-03-07 02:50:00|8278.1|8275.2|8280|8277.2|8282.1|8279.2|8278.1|8275.2|155
1709780100000|2024-03-07 02:55:00|8281|8278.2|8280.1|8277.3|8283.1|8280.3|8280.1|8277.2|111
1709780400000|2024-03-07 03:00:00|8281|8277.2|8274|8270.2|8281.1|8278.2|8274|8270.2|117
1709780700000|2024-03-07 03:05:00|8273.1|8270.3|8275|8272.2|8276.1|8273.2|8272|8268.2|140
1709781000000|2024-03-07 03:10:00|8274|8271.2|8271.1|8268.3|8274.1|8271.2|8268.6|8265.2|187
1709781300000|2024-03-07 03:15:00|8271|8268.2|8270.1|8266.3|8271.2|8268.2|8268.9|8266|62
1709781600000|2024-03-07 03:20:00|8269.9|8266.1|8265.1|8262.3|8270.1|8266.3|8264.1|8261.1|123
1709781900000|2024-03-07 03:25:00|8264.9|8262.1|8266.9|8264.1|8269.1|8265.3|8264.8|8261.1|136
1709782200000|2024-03-07 03:30:00|8267.1|8264.3|8270.6|8266.8|8271.1|8268.1|8267.1|8264.3|41
1709782500000|2024-03-07 03:35:00|8270.9|8267.1|8265.9|8263.1|8270.9|8267.3|8265.9|8263.1|32
1709782800000|2024-03-07 03:40:00|8266|8263.2|8265|8262.2|8266|8263.2|8262|8259.2|82
1709783100000|2024-03-07 03:45:00|8264.9|8262.1|8266|8263.2|8266.2|8263.2|8264.9|8261.2|114
1709783400000|2024-03-07 03:50:00|8265.9|8262.2|8266|8263.2|8266.2|8263.4|8265|8261.7|74
1709783700000|2024-03-07 03:55:00|8266.2|8263.4|8269.9|8266.1|8270.2|8267.2|8266|8263.2|102
1709784000000|2024-03-07 04:00:00|8270|8266.2|8271|8267.2|8272.9|8269.4|8269.5|8266.2|47
1709784300000|2024-03-07 04:05:00|8271.1|8267.3|8270|8266.2|8271.1|8268.2|8269|8266|5
1709784600000|2024-03-07 04:10:00|8269|8266|8266|8262.2|8270|8267.2|8265.1|8262.2|11
1709784900000|2024-03-07 04:15:00|8265.1|8262.3|8268|8265.2|8268.8|8265.2|8265.1|8262.2|28
1709785200000|2024-03-07 04:20:00|8268.1|8264.3|8269|8265.2|8269|8265.2|8267.8|8264.2|11
1709785500000|2024-03-07 04:25:00|8268.8|8266|8269|8266.2|8269.1|8266.3|8268|8265.2|35
1709785800000|2024-03-07 04:30:00|8269.1|8266.3|8267.9|8265.1|8270.1|8267.3|8267.9|8265.1|22
1709786100000|2024-03-07 04:35:00|8267.8|8265|8266.9|8264.1|8267.9|8265|8266.9|8264.1|6
1709786400000|2024-03-07 04:40:00|8266.8|8264|8267.9|8265.1|8268.1|8265.1|8265.9|8263.1|16
1709786700000|2024-03-07 04:45:00|8267.8|8265|8267.1|8264.3|8268.1|8265.1|8267.1|8264.1|53
1709787000000|2024-03-07 04:50:00|8266.9|8264.1|8266|8262.2|8267.1|8264.3|8265.9|8262.2|9
1709787300000|2024-03-07 04:55:00|8265.9|8263.1|8267.9|8265.1|8268.9|8265.2|8265.9|8263.1|43
1709787600000|2024-03-07 05:00:00|8268|8264.1|8266|8263.2|8269|8266.1|8266|8263.2|11
1709787900000|2024-03-07 05:05:00|8267|8263.1|8267|8263.2|8267|8264.2|8265.9|8263.1|21
1709788200000|2024-03-07 05:10:00|8266.2|8263.4|8265|8262.2|8266.9|8263.4|8264.9|8262.1|11
1709788500000|2024-03-07 05:15:00|8264.9|8262.1|8268|8264.2|8268|8264.2|8263|8260.2|44
1709788800000|2024-03-07 05:20:00|8267.9|8264.1|8266.1|8263.3|8267.9|8264.2|8265.8|8263|7
1709789100000|2024-03-07 05:25:00|8266|8263.2|8265|8262.2|8266|8263.2|8265|8262|23
1709789400000|2024-03-07 05:30:00|8264.8|8262|8268|8264.2|8270|8267.2|8263.7|8260.9|323
1709789700000|2024-03-07 05:35:00|8267.8|8265|8266|8263.2|8270.1|8267.2|8265|8262|232
1709790000000|2024-03-07 05:40:00|8265.8|8262.2|8266.1|8263.3|8266.2|8263.3|8262.3|8259.3|156
1709790300000|2024-03-07 05:45:00|8266.2|8262.4|8264.1|8260.3|8266.2|8262.6|8262.1|8258.4|119
1709790600000|2024-03-07 05:50:00|8264.2|8260.4|8266.9|8264.1|8268.9|8266|8262.9|8259.3|332
1709790900000|2024-03-07 05:55:00|8266.8|8264|8266.1|8263.3|8269.3|8266|8265.9|8263|112
1709791200000|2024-03-07 06:00:00|8266.2|8262.4|8263.9|8261.1|8266.2|8263.3|8262.9|8260.1|77
1709791500000|2024-03-07 06:05:00|8264.1|8261.3|8264.1|8261.3|8268.2|8264.1|8262.9|8259.3|189
1709791800000|2024-03-07 06:10:00|8264|8261.2|8271.9|8268.1|8271.9|8268.9|8263|8260.2|270
1709792100000|2024-03-07 06:15:00|8271.7|8268.9|8272.6|8269.8|8273.7|8270.9|8269.9|8267.1|367
1709792400000|2024-03-07 06:20:00|8272.7|8268.9|8276.6|8273.8|8276.7|8273.8|8271.6|8267.9|477
1709792700000|2024-03-07 06:25:00|8277.6|8274.8|8277.6|8273.8|8278.6|8275.8|8274.6|8271.1|135
1709793000000|2024-03-07 06:30:00|8277.4|8274.6|8270.7|8267.9|8278.4|8274.8|8270.6|8267.8|143
1709793300000|2024-03-07 06:35:00|8270.6|8267.8|8282.8|8280|8284.5|8281.7|8269.6|8266.8|1414
1709793600000|2024-03-07 06:40:00|8283.8|8280.2|8282.7|8279.9|8284.7|8281.9|8281|8278|561
1709793900000|2024-03-07 06:45:00|8282.8|8280|8282.6|8279.8|8285.7|8282|8279.8|8277|637
1709794200000|2024-03-07 06:50:00|8282.5|8279.7|8274.9|8272.1|8287.5|8283.7|8274.1|8271.1|1179
1709794500000|2024-03-07 06:55:00|8275.1|8272.3|8275.4|8271.6|8278.1|8275.1|8274.2|8270.4|693
1709794800000|2024-03-07 07:00:00|8274.4|8271.4|8265.5|8262.7|8276.4|8273.4|8264.5|8261.7|683
1709795100000|2024-03-07 07:05:00|8265.6|8262.8|8269.3|8266.5|8269.6|8266.7|8265.6|8262.8|235
1709795400000|2024-03-07 07:10:00|8269.5|8266.7|8270.5|8267.7|8273.5|8270.5|8268.5|8265.5|158
1709795700000|2024-03-07 07:15:00|8271.3|8266.7|8274.6|8270.8|8274.6|8270.8|8270.5|8266.7|104
1709796000000|2024-03-07 07:20:00|8274.5|8270.7|8273.6|8270.8|8275.6|8272.8|8272.5|8269.7|101
1709796300000|2024-03-07 07:25:00|8273.5|8270.7|8266.6|8263.8|8273.5|8270.7|8265.8|8263|266
1709796600000|2024-03-07 07:30:00|8266.7|8263.9|8266.4|8263.6|8268.7|8265.9|8266.4|8263.5|256
1709796900000|2024-03-07 07:35:00|8266.6|8263.8|8264.4|8261.6|8267.6|8264.8|8262|8258.8|437
1709797200000|2024-03-07 07:40:00|8264.6|8261.8|8265.4|8262.6|8267.6|8264.6|8264.4|8261.6|133
1709797500000|2024-03-07 07:45:00|8265.3|8262.5|8267.4|8264.6|8268.6|8264.8|8263.4|8260.5|343
1709797800000|2024-03-07 07:50:00|8265.6|8262.8|8265.6|8262.8|8265.6|8262.8|8261.4|8257.8|303
1709798100000|2024-03-07 07:55:00|8267.4|8263.6|8264.5|8261.7|8272.5|8269.7|8261.7|8258.7|975
1709798400000|2024-03-07 08:00:00|8264.4|8261.6|8253.8|8251|8264.5|8261.6|8249.7|8246|1375
1709798700000|2024-03-07 08:05:00|8254.8|8251.9|8262.4|8259.6|8267.9|8264.6|8251|8248|1104
1709799000000|2024-03-07 08:10:00|8264.2|8260.4|8250.4|8246.6|8264.2|8260.9|8241.8|8238.9|1314
1709799300000|2024-03-07 08:15:00|8249.5|8246.7|8245.7|8241.9|8256.5|8253.7|8244.7|8241.9|715
1709799600000|2024-03-07 08:20:00|8244.7|8241.2|8256.5|8253.7|8264.3|8261.5|8242.7|8238.9|1590
1709799900000|2024-03-07 08:25:00|8255.6|8252.8|8258|8255.2|8258|8255.2|8244.6|8241.8|5454
1709800200000|2024-03-07 08:30:00|8259|8255.5|8256.3|8253.5|8260.2|8257.2|8244.5|8241.1|4219
1709800500000|2024-03-07 08:35:00|8258.6|8254.8|8239.6|8236.8|8261.3|8258|8236.3|8233.5|1748
1709800800000|2024-03-07 08:40:00|8239.5|8236.7|8228.6|8225.8|8242.5|8239.7|8225.6|8222.1|2556
1709801100000|2024-03-07 08:45:00|8228.5|8225.7|8223.4|8220.6|8228.6|8225.7|8222.6|8219.8|1134
1709801400000|2024-03-07 08:50:00|8223.6|8220.8|8218.7|8215.9|8224.6|8221.8|8213.9|8211.1|1533
1709801700000|2024-03-07 08:55:00|8218.6|8215.8|8229.7|8226.9|8232.7|8229.8|8216.7|8213.9|1591
1709802000000|2024-03-07 09:00:00|8229.9|8226.1|8217.9|8215.1|8235.6|8232.8|8215.9|8212.9|1612
1709802300000|2024-03-07 09:05:00|8218|8215.2|8220.9|8218.1|8226.9|8223.1|8216.9|8213.9|899
1709802600000|2024-03-07 09:10:00|8221.9|8219.1|8233.8|8231|8235.7|8232.7|8216.9|8213.2|1219
1709802900000|2024-03-07 09:15:00|8233.7|8230.9|8235.7|8232.9|8240.7|8237.9|8230.8|8227.9|866
1709803200000|2024-03-07 09:20:00|8235.8|8233|8226.8|8224|8237.8|8235|8224.8|8222|1031
1709803500000|2024-03-07 09:25:00|8227.5|8224.7|8259|8255.2|8262.2|8258.4|8219.8|8217|4538
1709803800000|2024-03-07 09:30:00|8257.5|8254.7|8223.3|8220.5|8261.8|8259|8220.3|8217.3|3192
1709804100000|2024-03-07 09:35:00|8223.1|8220.3|8233.1|8230.3|8233.2|8230.4|8210.4|8207.6|3545
1709804400000|2024-03-07 09:40:00|8233.2|8230.4|8221.8|8219|8237.2|8234.4|8220.8|8218|1759
1709804700000|2024-03-07 09:45:00|8222.5|8219.7|8218.5|8215.7|8226.7|8223.9|8214.7|8211.9|971
1709805000000|2024-03-07 09:50:00|8218.7|8215.9|8209.1|8205.3|8219.7|8216.7|8205.1|8202.3|2362
1709805300000|2024-03-07 09:55:00|8208.1|8204.5|8208|8205.2|8214.8|8211.9|8205.1|8202.3|2547
1709805600000|2024-03-07 10:00:00|8208.1|8204.3|8217|8213.2|8217.1|8214.3|8203.3|8200.5|3321
1709805900000|2024-03-07 10:05:00|8216.1|8213.3|8228.6|8225.8|8230.8|8227.8|8215.1|8212.2|2060
1709806200000|2024-03-07 10:10:00|8228.8|8226|8231.8|8228|8239.6|8236.7|8224.9|8222|1099
1709806500000|2024-03-07 10:15:00|8231.6|8228.8|8234.1|8231.3|8243.1|8240|8227.2|8224.3|2847
1709806800000|2024-03-07 10:20:00|8233.9|8231.1|8219.2|8216.4|8233.9|8231.1|8214.9|8212.1|2979
1709807100000|2024-03-07 10:25:00|8219.1|8216.3|8217.9|8215.1|8219.1|8216.3|8210.4|8207.6|1266
1709807400000|2024-03-07 10:30:00|8217.1|8214.3|8210.5|8207.7|8219.1|8215.4|8207.5|8204.6|1695
1709807700000|2024-03-07 10:35:00|8211.4|8208.6|8220.2|8217.4|8221.2|8218.4|8208.5|8205.7|698
1709808000000|2024-03-07 10:40:00|8220.3|8217.5|8217.6|8214.8|8224.2|8220.4|8213.6|8210.8|1377
1709808300000|2024-03-07 10:45:00|8218.6|8215.7|8230.2|8227.4|8235.6|8232.7|8218.5|8215.7|1524
1709808600000|2024-03-07 10:50:00|8231|8227.2|8219.2|8216.4|8231|8228.1|8219.2|8216.4|226
1709808900000|2024-03-07 10:55:00|8220.2|8217.4|8219.2|8216.4|8224.2|8221.4|8218|8214.4|865
1709809200000|2024-03-07 11:00:00|8219.3|8216.5|8207.3|8204.5|8220.2|8217.4|8204.3|8201.5|1132
1709809500000|2024-03-07 11:05:00|8207.4|8204.6|8204.4|8200.6|8209.3|8206.3|8201.6|8198.6|1409
1709809800000|2024-03-07 11:10:00|8203.6|8200.8|8196.7|8193.9|8205.4|8202.6|8193.9|8190.2|5710
1709810100000|2024-03-07 11:15:00|8196.9|8194.1|8197.9|8194.1|8201.9|8199.1|8195.7|8192.1|452
1709810400000|2024-03-07 11:20:00|8197.7|8194.9|8201.9|8199.1|8202.6|8199.6|8196.9|8193.9|766
1709810700000|2024-03-07 11:25:00|8200.9|8198.1|8208.6|8205.8|8213.7|8210.8|8200.7|8197.8|1112
1709811000000|2024-03-07 11:30:00|8208.7|8204.9|8211.7|8208.9|8211.7|8208.9|8204.9|8202.1|799
1709811300000|2024-03-07 11:35:00|8212|8209.2|8217.7|8214.9|8218.5|8214.9|8210.5|8207.7|963
1709811600000|2024-03-07 11:40:00|8217.5|8214.7|8202|8199.2|8217.5|8214.7|8199.8|8197|1659
1709811900000|2024-03-07 11:45:00|8201.8|8199|8204.7|8201.9|8208.5|8204.9|8200.8|8197.7|451
1709812200000|2024-03-07 11:50:00|8204.8|8201|8204.1|8201.3|8204.8|8201.3|8196.3|8193|1661
1709812500000|2024-03-07 11:55:00|8204.3|8201.5|8211.8|8209|8216.7|8213.4|8203.1|8200.2|1312
1709812800000|2024-03-07 12:00:00|8212|8209.2|8214.8|8211|8215.7|8212|8208|8204.3|653
1709813100000|2024-03-07 12:05:00|8214.6|8211.8|8216.8|8213|8216.8|8214|8210.8|8208|346
1709813400000|2024-03-07 12:10:00|8215.9|8214|8220.8|8218|8225.6|8222.8|8213.9|8211.1|473
1709813700000|2024-03-07 12:15:00|8220.6|8217.8|8222.6|8219.8|8223.8|8220.8|8220.6|8217.8|292
1709814000000|2024-03-07 12:20:00|8222.8|8219|8225.5|8222.7|8227.6|8224.8|8221.6|8218.8|1112
1709814300000|2024-03-07 12:25:00|8225.6|8222.8|8229.5|8226.7|8231.5|8227.8|8225.5|8222.7|389
1709814600000|2024-03-07 12:30:00|8229.6|8225.8|8230.4|8227.6|8233.6|8230.8|8225.6|8222.6|686
1709814900000|2024-03-07 12:35:00|8230.6|8227.8|8240.3|8237.5|8242.4|8239.6|8229.6|8226.8|2582
1709815200000|2024-03-07 12:40:00|8241.1|8237.3|8243.1|8240.3|8243.4|8240.5|8240|8237.2|1079
1709815500000|2024-03-07 12:45:00|8243.3|8240.5|8239.3|8236.5|8244.1|8240.5|8237.6|8234.8|1687
1709815800000|2024-03-07 12:50:00|8239.4|8236.6|8241.3|8238.5|8242.3|8239.5|8234.6|8231.8|1091
1709816100000|2024-03-07 12:55:00|8241.4|8237.6|8236.2|8233.4|8243.1|8239.6|8228.6|8225.8|593
1709816400000|2024-03-07 13:00:00|8236.6|8233.8|8247.4|8244.6|8263.4|8260.6|8236.4|8233.4|2111
1709816700000|2024-03-07 13:05:00|8247.2|8244.4|8246.2|8243.4|8255.4|8252.4|8235.2|8232.4|812
1709817000000|2024-03-07 13:10:00|8245.4|8242.6|8246.4|8243.6|8250.4|8247.6|8240.2|8236.6|975
1709817300000|2024-03-07 13:15:00|8246.2|8243.4|8245.5|8242.7|8247.4|8243.6|8236.5|8233.7|893
1709817600000|2024-03-07 13:20:00|8246.5|8243.7|8235.7|8232.9|8248.7|8245.7|8232.5|8228.9|906
1709817900000|2024-03-07 13:25:00|8235.8|8233|8246.5|8242.7|8247.5|8243.9|8233.7|8230|634
1709818200000|2024-03-07 13:30:00|8245.7|8242.9|8225.6|8222.8|8246.8|8243.5|8222.8|8220|1050
1709818500000|2024-03-07 13:35:00|8225.8|8223|8216.9|8214.1|8228.3|8225|8215.9|8213.1|2056
1709818800000|2024-03-07 13:40:00|8216.1|8213.3|8218.8|8216|8224.8|8221.8|8215.8|8212.8|698
1709819100000|2024-03-07 13:45:00|8218.6|8215.8|8237.2|8234.4|8237.3|8234.4|8217.8|8215|843
1709819400000|2024-03-07 13:50:00|8237.3|8233.5|8233.5|8230.7|8240.3|8237.4|8231.5|8228.2|670
1709819700000|2024-03-07 13:55:00|8233.3|8230.5|8253.3|8250.5|8256.3|8252.6|8231.5|8228.7|1575
1709820000000|2024-03-07 14:00:00|8253.4|8250.6|8243.1|8240.3|8254.8|8251.5|8220.6|8217.3|1957
1709820300000|2024-03-07 14:05:00|8242.7|8239.9|8227|8223.2|8247.7|8244.1|8222.2|8219.4|2624
1709820600000|2024-03-07 14:10:00|8227.7|8223.9|8250.4|8247.6|8260.3|8257.3|8218.9|8215.2|4296
1709820900000|2024-03-07 14:15:00|8250.3|8247.5|8212.4|8209.6|8252.3|8249.5|8205.6|8202.6|2997
1709821200000|2024-03-07 14:20:00|8211.6|8208.8|8196|8192.2|8219.4|8216.6|8190.7|8187.7|4171
1709821500000|2024-03-07 14:25:00|8195.9|8193.1|8201.3|8197.5|8202|8199.2|8194|8190.4|1360
1709821800000|2024-03-07 14:30:00|8201.2|8197.4|8201.3|8197.5|8203.2|8200.4|8188.3|8185.5|3706
1709822100000|2024-03-07 14:35:00|8201.2|8198.4|8229.1|8225.3|8230|8226.7|8194.3|8191.4|4582
1709822400000|2024-03-07 14:40:00|8229|8226.2|8235.3|8231.5|8237.3|8234.3|8222.5|8219.7|2118
1709822700000|2024-03-07 14:45:00|8235.1|8232.3|8233.3|8230.5|8237.1|8234.2|8225.3|8222.5|1750
1709823000000|2024-03-07 14:50:00|8234.1|8230.3|8206.7|8203.9|8234.8|8231.5|8203.3|8200.1|3063
1709823300000|2024-03-07 14:55:00|8206.4|8203.6|8211.4|8207.6|8219.1|8215.5|8204.4|8201.6|1861
1709823600000|2024-03-07 15:00:00|8210.4|8207.8|8219|8216.2|8224.4|8221.5|8207.3|8203.6|2042
1709823900000|2024-03-07 15:05:00|8219.1|8216.3|8221.4|8218.6|8222.4|8219.5|8202.6|8199.6|1220
1709824200000|2024-03-07 15:10:00|8221.6|8218.8|8219.7|8216.9|8238.4|8235.6|8219.7|8216.8|2001
1709824500000|2024-03-07 15:15:00|8220.6|8216.8|8214.5|8211.7|8224.7|8220.9|8207.2|8203.9|2215
1709824800000|2024-03-07 15:20:00|8214.4|8211.6|8211.2|8208.4|8220.4|8217.6|8204.7|8201.9|2232
1709825100000|2024-03-07 15:25:00|8210.8|8208|8201.8|8199|8211.8|8209|8196.1|8193.2|3012
1709825400000|2024-03-07 15:30:00|8202|8199.2|8229.7|8226.9|8235.5|8232.7|8201.8|8199|3095
1709825700000|2024-03-07 15:35:00|8229|8226.2|8232.7|8228.9|8235.5|8232.7|8211.8|8209|1982
1709826000000|2024-03-07 15:40:00|8231.7|8228.7|8228.8|8225|8241.5|8238.6|8227.8|8224.9|2260
1709826300000|2024-03-07 15:45:00|8228.7|8225.9|8224.6|8220.8|8234.3|8231.5|8216.5|8213.7|1457
1709826600000|2024-03-07 15:50:00|8224.8|8221|8239.5|8236.7|8245.2|8242.4|8220.6|8217.8|2252
1709826900000|2024-03-07 15:55:00|8239.6|8235.8|8239.6|8235.8|8247.7|8244.4|8231.5|8227.8|1383
1709827200000|2024-03-07 16:00:00|8239.5|8236.7|8229.6|8226.8|8243.6|8240.7|8226.5|8223.7|1643
1709827500000|2024-03-07 16:05:00|8229.5|8226.7|8241.2|8238.4|8245.2|8242.4|8225.6|8222.8|2175
1709827800000|2024-03-07 16:10:00|8242.2|8239.4|8254|8251.2|8258.1|8255|8241|8237.4|2332
1709828100000|2024-03-07 16:15:00|8254.1|8251.3|8271.2|8268.4|8274.9|8272.1|8250|8247.2|6731
1709828400000|2024-03-07 16:20:00|8271|8268.2|8286.9|8284.1|8288|8285.1|8265.2|8262.4|4974
1709828700000|2024-03-07 16:25:00|8287|8284.2|8263.5|8259.7|8291.9|8289.1|8258.5|8255|7992
1709829000000|2024-03-07 16:30:00|8262.7|8259.9|8261.6|8258.8|8271.3|8268.5|8254.1|8250.8|3847
1709829300000|2024-03-07 16:35:00|8261.8|8259|8253.8|8251|8267.8|8264.8|8250.9|8248.1|2041
1709829600000|2024-03-07 16:40:00|8253.9|8251.1|8273.6|8270.8|8279.3|8276.5|8253.1|8250.1|2474
1709829900000|2024-03-07 16:45:00|8273.5|8270.7|8284.2|8281.4|8285.2|8282.4|8273.5|8270.5|2136
1709830200000|2024-03-07 16:50:00|8285.2|8281.9|8271.6|8268.8|8285.2|8281.9|8268.8|8265.8|1728
1709830500000|2024-03-07 16:55:00|8271.8|8269|8270.1|8267.3|8278.1|8275.3|8267.5|8263.8|1689
1709830800000|2024-03-07 17:00:00|8270.8|8268|8282.7|8279.9|8284.7|8281.7|8267.1|8264.2|4911
1709831100000|2024-03-07 17:05:00|8282.5|8279.7|8291.7|8287.9|8292.7|8289.8|8279.7|8276.9|3612
1709831400000|2024-03-07 17:10:00|8291.9|8288.9|8291.7|8288.9|8302.7|8299.9|8289.7|8286.9|2393
1709831700000|2024-03-07 17:15:00|8291.9|8289.1|8299.7|8295.9|8300.9|8297.9|8288.9|8285.9|2357
1709832000000|2024-03-07 17:20:00|8299.9|8296.9|8295.8|8293|8305.4|8301.7|8293.8|8290.9|2842
1709832300000|2024-03-07 17:25:00|8296.8|8294|8302.7|8299.9|8306.7|8303.7|8296.8|8293|1299
1709832600000|2024-03-07 17:30:00|8302.5|8299.7|8285.4|8282.6|8303.7|8300.7|8284.8|8281.8|2034
1709832900000|2024-03-07 17:35:00|8285.6|8282.8|8296.1|8293.3|8296.3|8293.5|8283.8|8280.8|1937
1709833200000|2024-03-07 17:40:00|8296.4|8293.6|8303.1|8300.3|8310|8307|8296|8292.5|1401
1709833500000|2024-03-07 17:45:00|8304.1|8301.3|8305.8|8303|8306.1|8303.3|8298.1|8295.3|949
1709833800000|2024-03-07 17:50:00|8306.1|8303.3|8321.1|8318.3|8325.5|8322.7|8304.3|8301.3|2014
1709834100000|2024-03-07 17:55:00|8320.9|8318.1|8304.6|8301.8|8321.1|8318.1|8303.4|8299.8|2411
1709834400000|2024-03-07 18:00:00|8304.7|8301.9|8311.4|8308.6|8311.4|8308.6|8300.7|8297.9|1492
1709834700000|2024-03-07 18:05:00|8311.6|8308.8|8313.5|8310.7|8316.4|8312.7|8308.4|8305.1|776
1709835000000|2024-03-07 18:10:00|8313.7|8310.9|8308|8304.2|8317.5|8314.7|8307|8303.4|1046
1709835300000|2024-03-07 18:15:00|8307.8|8305|8296|8293.2|8308|8305.2|8291.3|8288.4|931
1709835600000|2024-03-07 18:20:00|8296.2|8292.4|8300|8297.2|8303|8300.2|8296|8292.4|897
1709835900000|2024-03-07 18:25:00|8300.1|8297.3|8288.1|8284.3|8304.1|8301.2|8285.3|8282.3|1292
1709836200000|2024-03-07 18:30:00|8288|8285.2|8284.3|8281.5|8289.1|8286.2|8282.1|8279.3|676
1709836500000|2024-03-07 18:35:00|8285.1|8281.3|8268.9|8266.1|8286.1|8282.5|8266.6|8263.8|1828
1709836800000|2024-03-07 18:40:00|8268.2|8265.4|8268.7|8265.9|8271.7|8268.4|8265.9|8262.9|1065
1709837100000|2024-03-07 18:45:00|8269.6|8266.8|8277.3|8274.5|8281.3|8278.5|8266.7|8263.8|1451
1709837400000|2024-03-07 18:50:00|8278.3|8275.3|8285.4|8282.6|8286.2|8283.4|8270.6|8267.6|747
1709837700000|2024-03-07 18:55:00|8286.2|8282.4|8290.2|8287.4|8296.2|8293.3|8285.4|8282.4|1389
1709838000000|2024-03-07 19:00:00|8290.4|8286.6|8281.5|8277.7|8290.4|8286.8|8280.7|8277.7|1389
1709838300000|2024-03-07 19:05:00|8280.5|8277.9|8275.9|8273.1|8282.5|8279.7|8271.5|8267.9|1764
1709838600000|2024-03-07 19:10:00|8276.5|8273.7|8286.5|8283.7|8288.4|8284.7|8271.8|8268.2|2333
1709838900000|2024-03-07 19:15:00|8286.4|8283.6|8288.2|8285.4|8295.4|8292.6|8284.2|8280.9|1817
1709839200000|2024-03-07 19:20:00|8288.4|8285.6|8282.2|8278.4|8293.4|8290.1|8276.7|8273.6|1799
1709839500000|2024-03-07 19:25:00|8282|8279.2|8268.3|8264.5|8287.9|8285.1|8265.5|8262.5|11084
1709839800000|2024-03-07 19:30:00|8268.5|8265.5|8266.3|8262.5|8273.2|8269.5|8259.5|8256.4|1700
1709840100000|2024-03-07 19:35:00|8266.5|8263.7|8262.5|8259.7|8267.5|8264.7|8261.5|8258.2|181
1709840400000|2024-03-07 19:40:00|8263.3|8259.5|8263.5|8260.7|8266.5|8263.5|8261.5|8258.5|383
1709840700000|2024-03-07 19:45:00|8262.5|8259.7|8266.5|8263.7|8268.3|8265.5|8262.5|8259.5|360
1709841000000|2024-03-07 19:50:00|8266.3|8263.5|8267|8263.2|8270.1|8267.3|8263.3|8260.5|909
1709841300000|2024-03-07 19:55:00|8266.8|8264|8264.8|8262|8268|8265.2|8263|8260|209
1709841600000|2024-03-07 20:00:00|8264.1|8261.3|8261.8|8258|8264.8|8262|8258.8|8255.9|366
1709841900000|2024-03-07 20:05:00|8261|8258.2|8257.1|8254.3|8261|8258.2|8254.1|8251.3|751
1709842200000|2024-03-07 20:10:00|8257.3|8253.5|8261.8|8259|8263.1|8260.3|8256.1|8252.5|418
1709842500000|2024-03-07 20:15:00|8263|8259.2|8259.9|8257.1|8263|8260|8257.1|8254.2|182
1709842800000|2024-03-07 20:20:00|8259.8|8257|8263.6|8259.8|8263.8|8260|8259.8|8257|209
1709843100000|2024-03-07 20:25:00|8262.8|8260|8260.8|8258|8262.8|8260|8258.8|8255.8|91
1709843400000|2024-03-07 20:30:00|8259.8|8257|8263.6|8260.8|8263.8|8261|8258.1|8255.1|179
1709843700000|2024-03-07 20:35:00|8263.4|8260.6|8265.6|8261.8|8266.6|8263|8262.6|8258.8|242
1709844000000|2024-03-07 20:40:00|8265.8|8263|8265.7|8262.9|8267.6|8264.6|8264.6|8261.6|130
1709844300000|2024-03-07 20:45:00|8265.6|8261.8|8268.6|8264.8|8268.7|8265.9|8264.6|8261.8|446
1709844600000|2024-03-07 20:50:00|8268.4|8265.6|8263.9|8261.1|8268.7|8265.8|8262.7|8259.9|257
1709844900000|2024-03-07 20:55:00|8263.7|8260.9|8262.7|8259.9|8266.7|8263.8|8262.7|8258.9|370
1709845200000|2024-03-07 21:00:00|8262.6|8259.8|8258.7|8255.9|8264.6|8261.8|8256|8252.8|312
1709845500000|2024-03-07 21:05:00|8258.5|8255.7|8260.5|8256.7|8261.5|8257.9|8256.7|8253.7|110
1709845800000|2024-03-07 21:10:00|8259.7|8256.9|8260.7|8256.9|8261.5|8257.9|8259.5|8255.7|68
1709846100000|2024-03-07 21:15:00|8260.5|8256.7|8258.5|8255.7|8260.5|8257.6|8256.4|8252.6|421
1709846400000|2024-03-07 21:20:00|8259.5|8256.2|8270.7|8267.9|8273.7|8270.7|8255.8|8252.9|339
1709846700000|2024-03-07 21:25:00|8270.5|8267.7|8271.7|8267.9|8272|8268.9|8268.5|8264.9|87
1709847000000|2024-03-07 21:30:00|8271.8|8268|8277.7|8273.9|8278.5|8275.7|8270.7|8266.9|206
1709847300000|2024-03-07 21:35:00|8277.8|8274|8285|8281.2|8285.8|8283|8274|8270.9|219
1709847600000|2024-03-07 21:40:00|8284.8|8282|8291.6|8287.8|8291.6|8287.8|8283.6|8279.8|226
1709847900000|2024-03-07 21:45:00|8289.6|8286.8|8290.6|8287.8|8291.6|8288.8|8288.6|8285.7|81
1709848200000|2024-03-07 21:50:00|8290.5|8287.7|8289.8|8286|8293.6|8290.7|8288.8|8285.8|195
1709848500000|2024-03-07 21:55:00|8289.9|8286.1|8300.1|8297.3|8305|8301.2|8288.8|8285.8|1692
1709848800000|2024-03-07 22:00:00|8300.3|8296.5|8302|8294.2|8309|8304.7|8298|8292|367
1709849100000|2024-03-07 22:05:00|8301.2|8298.4|8318.3|8310.5|8322.8|8319|8301.2|8298.4|142
1709849400000|2024-03-07 22:10:00|8318.8|8316|8329.3|8321.5|8330.6|8327.8|8317.8|8310|339
1709849700000|2024-03-07 22:15:00|8329.1|8321.3|8329.3|8321.5|8330.8|8328|8323.8|8319.8|162
1709850000000|2024-03-07 22:20:00|8330|8322.2|8332.1|8324.3|8332.4|8328.5|8323.1|8316.6|100
1709850300000|2024-03-07 22:25:00|8331.6|8323.8|8326.3|8318.5|8332.1|8328.8|8326.3|8318.5|18
1709850600000|2024-03-07 22:30:00|8326.6|8318.8|8325.4|8317.6|8328.4|8325|8323.1|8315.6|112
1709850900000|2024-03-07 22:35:00|8325.1|8317.3|8317.3|8309.5|8325.9|8318.1|8317.3|8309.5|33
1709851200000|2024-03-07 22:40:00|8316.9|8309.1|8319.4|8315.6|8319.4|8315.6|8315.3|8309.1|171
1709851500000|2024-03-07 22:45:00|8319.6|8316.8|8321.1|8317.3|8323.8|8318|8319.6|8315.5|17
1709851800000|2024-03-07 22:50:00|8321.6|8317.8|8322.6|8318.8|8323.2|8318.8|8319.2|8315.4|20
1709852100000|2024-03-07 22:55:00|8322.1|8318.3|8320.4|8312.6|8322.6|8318.3|8315.4|8307.9|326
1709773200000|2024-03-07 01:00:00|8275.6|8272.8|8288.2|8284.4|8293.8|8290.7|8275.6|8272.7|1075
1709773500000|2024-03-07 01:05:00|8288.3|8284.5|8284.5|8281.7|8288.5|8284.7|8282.3|8279.4|219
1709773800000|2024-03-07 01:10:00|8283.6|8280.8|8285.6|8282.8|8288.6|8285.8|8283.3|8279.7|137
1709774100000|2024-03-07 01:15:00|8286.5|8282.7|8288.5|8285.7|8292.5|8289.7|8286.5|8282.7|112
1709774400000|2024-03-07 01:20:00|8289.5|8285.8|8290.6|8287.8|8292.6|8289.7|8288|8284.7|97
1709774700000|2024-03-07 01:25:00|8290.5|8287.7|8293.1|8290.3|8296.7|8293.9|8290.5|8287.7|217
1709775000000|2024-03-07 01:30:00|8293.7|8290.9|8286.7|8283.9|8294.7|8291.9|8286.6|8283.8|86
1709775300000|2024-03-07 01:35:00|8286.6|8283.8|8281.4|8278.6|8288.6|8285.6|8280.6|8277.5|331
1709775600000|2024-03-07 01:40:00|8281.6|8278.8|8283.4|8279.6|8285.4|8282.5|8280.4|8277.6|182
1709775900000|2024-03-07 01:45:00|8282.6|8279.8|8276.4|8273.6|8284.6|8281.6|8276.4|8273.6|193
1709776200000|2024-03-07 01:50:00|8277.3|8273.5|8274.4|8271.6|8279.4|8276.6|8269.4|8265.7|268
1709776500000|2024-03-07 01:55:00|8274.5|8270.7|8279.2|8276.4|8280.2|8277.3|8273.5|8270.6|74
1709776800000|2024-03-07 02:00:00|8278.5|8275.7|8272.1|8269.3|8279.4|8276.4|8272.1|8269.3|138
1709777100000|2024-03-07 02:05:00|8272.2|8269.4|8268.4|8265.6|8273.1|8269.4|8267.4|8264.6|129
1709777400000|2024-03-07 02:10:00|8267.5|8264.7|8267.4|8264.6|8269.7|8266.7|8266.7|8263.7|53
1709777700000|2024-03-07 02:15:00|8268.4|8264.7|8268.5|8265.7|8268.6|8265.8|8267.4|8263.7|33
1709778000000|2024-03-07 02:20:00|8269.5|8266.5|8266.3|8263.5|8271.5|8267.8|8265.5|8262.7|71
1709778300000|2024-03-07 02:25:00|8265.8|8262.5|8267.5|8264.7|8269.5|8266.5|8264.5|8261.5|128
1709778600000|2024-03-07 02:30:00|8267.3|8264.5|8273.5|8270.7|8273.5|8270.7|8267.3|8264.5|91
1709778900000|2024-03-07 02:35:00|8273.6|8269.8|8272.5|8268.7|8274.3|8270.7|8271.5|8267.8|148
1709779200000|2024-03-07 02:40:00|8271.5|8268.8|8274.4|8271.6|8275.6|8272.6|8271.5|8268.8|100
1709779500000|2024-03-07 02:45:00|8275.4|8272.5|8278|8274.2|8278|8274.4|8274.2|8271.2|178
1709779800000|2024-03-07 02:50:00|8277.9|8275.1|8280|8277.2|8282.1|8279.2|8277.9|8275.1|158
1709780100000|2024-03-07 02:55:00|8281|8278|8280.1|8277.3|8283.1|8280.3|8280.1|8277.2|116
1709780400000|2024-03-07 03:00:00|8281|8277.2|8274|8270.2|8281.1|8278.2|8274|8270.2|123
1709780700000|2024-03-07 03:05:00|8273.1|8270.3|8275|8272.2|8276.1|8273.2|8272|8268.2|155
1709781000000|2024-03-07 03:10:00|8274.1|8271.2|8271.1|8268.3|8274.1|8271.3|8269|8265.2|184
1709781300000|2024-03-07 03:15:00|8271|8268.2|8270.1|8266.3|8271.1|8268.2|8268.9|8266.1|60
1709781600000|2024-03-07 03:20:00|8269.9|8266.1|8265.1|8262.3|8270.1|8266.4|8263.9|8261.1|122
1709781900000|2024-03-07 03:25:00|8264.9|8262.1|8266.9|8264.1|8269.1|8265.3|8264.9|8261.3|130
1709782200000|2024-03-07 03:30:00|8267.1|8264.3|8270.9|8267.1|8270.9|8268.1|8267.1|8264.3|43
1709782500000|2024-03-07 03:35:00|8270.1|8267.3|8265.9|8263.1|8270.1|8267.3|8265.9|8263.1|32
1709782800000|2024-03-07 03:40:00|8266|8263.2|8265|8262.2|8266|8263.2|8262|8259.2|90
1709783100000|2024-03-07 03:45:00|8266|8261.2|8266|8263.2|8266.2|8263.2|8265|8261.2|92
1709783400000|2024-03-07 03:50:00|8265.9|8262.2|8266|8263.2|8266.2|8263.4|8265|8262.2|90
1709783700000|2024-03-07 03:55:00|8266.2|8263.4|8269.9|8266.1|8270.2|8267.2|8266|8263.2|92
1709784000000|2024-03-07 04:00:00|8270|8266.2|8271|8267.2|8272.9|8269.2|8269.9|8266.2|47
1709784300000|2024-03-07 04:05:00|8271.1|8267.3|8270|8266.2|8271.1|8268.2|8269|8266|7
1709784600000|2024-03-07 04:10:00|8269|8266|8266|8262.2|8270|8267.2|8265.1|8262.2|11
1709784900000|2024-03-07 04:15:00|8265.1|8262.3|8268|8265.2|8268.8|8265.2|8265.1|8262.2|28
1709785200000|2024-03-07 04:20:00|8268.1|8264.3|8269|8265.2|8269|8265.2|8267.8|8264.2|8
1709785500000|2024-03-07 04:25:00|8268.8|8266|8269|8266.2|8269.1|8266.3|8268|8265.2|35
1709785800000|2024-03-07 04:30:00|8269.1|8266.3|8267.9|8265.1|8270.1|8267.3|8267.9|8265.1|19
1709786100000|2024-03-07 04:35:00|8267.8|8265|8266.9|8264.1|8267.9|8265|8266.9|8264|6
1709786400000|2024-03-07 04:40:00|8266.8|8264|8267.9|8265.1|8268.1|8265.1|8265.9|8263.1|13
1709786700000|2024-03-07 04:45:00|8267.8|8265|8267.1|8264.3|8268.1|8265.1|8267.1|8264.1|53
1709787000000|2024-03-07 04:50:00|8266.9|8264.1|8266|8262.2|8267.1|8264.3|8265.9|8262.2|9
1709787300000|2024-03-07 04:55:00|8265.9|8263.1|8267.9|8265.1|8268.9|8265.2|8265.9|8263.1|32
1709787600000|2024-03-07 05:00:00|8267.7|8264.1|8266|8263.2|8269|8266.1|8266|8263.2|14
1709787900000|2024-03-07 05:05:00|8267|8263.1|8267|8263.2|8267|8264.2|8265.9|8263.1|24
1709788200000|2024-03-07 05:10:00|8266.2|8263.4|8265|8262.2|8266.9|8263.4|8264.9|8262.1|11
1709788500000|2024-03-07 05:15:00|8264.9|8262.1|8268|8264.2|8268|8264.2|8263|8260.2|41
1709788800000|2024-03-07 05:20:00|8267.9|8264.1|8266.1|8263.3|8267.9|8264.2|8265.8|8263|7
1709789100000|2024-03-07 05:25:00|8266|8263.2|8265|8262.2|8266|8263.2|8265|8262|23
1709789400000|2024-03-07 05:30:00|8264.8|8262|8268|8264.2|8270|8267.2|8263.7|8260.9|289
1709789700000|2024-03-07 05:35:00|8267.8|8265|8266|8263.2|8270.1|8267.2|8265|8262|227
1709790000000|2024-03-07 05:40:00|8266.1|8262.3|8266.1|8263.3|8266.2|8263.3|8262.3|8259.3|88
1709790300000|2024-03-07 05:45:00|8266.2|8262.4|8264.2|8260.4|8266.2|8262.6|8262.1|8258.4|146
1709790600000|2024-03-07 05:50:00|8263.4|8260.6|8266.9|8264.1|8268.9|8266|8262.9|8259.3|262
1709790900000|2024-03-07 05:55:00|8266.8|8264|8266.1|8263.3|8268.9|8266|8265.9|8263|111
1709791200000|2024-03-07 06:00:00|8266.2|8262.4|8263.9|8261.1|8266.6|8263.3|8262.9|8260.1|78
1709791500000|2024-03-07 06:05:00|8264.1|8261.3|8264.1|8261.3|8268.2|8264.4|8262.9|8259.3|161
1709791800000|2024-03-07 06:10:00|8264|8261.2|8271.9|8268.1|8272.6|8269.8|8263|8260.2|298
1709792100000|2024-03-07 06:15:00|8271.7|8268.9|8272.6|8269.8|8273.7|8270.9|8269.9|8267.1|265
1709792400000|2024-03-07 06:20:00|8272.7|8268.9|8276.4|8273.6|8276.7|8273.8|8271.5|8267.9|214
1709792700000|2024-03-07 06:25:00|8276.6|8273.8|8277.6|8273.8|8278.7|8275.8|8274.6|8271.1|182
1709793000000|2024-03-07 06:30:00|8277.4|8274.6|8270.6|8267.8|8278.4|8275.5|8270.6|8267.8|181
1709793300000|2024-03-07 06:35:00|8270.4|8267.6|8282.7|8279.9|8284.5|8281.3|8269.6|8266.8|1781
1709793600000|2024-03-07 06:40:00|8282.8|8280|8282.7|8279.9|8284.7|8281.9|8281|8278|540
1709793900000|2024-03-07 06:45:00|8282.8|8280|8282.6|8279.8|8285.7|8282|8279.8|8277|646
1709794200000|2024-03-07 06:50:00|8282.5|8279.7|8274.9|8272.1|8287.5|8283.7|8274.1|8271.3|1364
1709794500000|2024-03-07 06:55:00|8275.1|8272.3|8275.4|8271.6|8277.9|8275.1|8274.2|8270.4|360
1709794800000|2024-03-07 07:00:00|8274.4|8271.4|8265.5|8262.7|8276.7|8273.4|8264.5|8261.7|686
1709795100000|2024-03-07 07:05:00|8265.6|8262.8|8269.3|8266.5|8269.6|8266.8|8265.6|8262.8|236
1709795400000|2024-03-07 07:10:00|8269.5|8266.7|8270.5|8267.7|8273.3|8270.5|8268.5|8265.5|157
1709795700000|2024-03-07 07:15:00|8271.3|8266.7|8274.6|8270.8|8274.6|8270.8|8270.5|8266.7|103
1709796000000|2024-03-07 07:20:00|8274.5|8270.7|8273.6|8270.8|8275.5|8272.7|8272.5|8269.7|139
1709796300000|2024-03-07 07:25:00|8273.5|8270.7|8266.6|8263.8|8273.5|8270.7|8265.8|8263|268
1709796600000|2024-03-07 07:30:00|8266.7|8263.9|8266.4|8263.6|8268.9|8265.9|8266.4|8263.6|250
1709796900000|2024-03-07 07:35:00|8266.6|8263.8|8264.4|8261.6|8267.6|8264.8|8261.7|8258.8|431
1709797200000|2024-03-07 07:40:00|8264.7|8261.9|8265.4|8262.6|8267.6|8264.6|8264.4|8261.6|126
1709797500000|2024-03-07 07:45:00|8265.6|8261.8|8267.3|8264.5|8268.4|8264.6|8263.4|8260.6|352
1709797800000|2024-03-07 07:50:00|8267.4|8264.6|8265.6|8262.8|8267.4|8264.6|8261.4|8257.8|310
1709798100000|2024-03-07 07:55:00|8267.4|8263.6|8264.4|8261.6|8272.5|8269.7|8261.7|8258.7|821
1709798400000|2024-03-07 08:00:00|8264.5|8261.7|8253.8|8251|8264.5|8261.7|8249.7|8246|1402
1709798700000|2024-03-07 08:05:00|8254.7|8250.9|8262.4|8259.6|8267.9|8264.6|8251|8248|1093
1709799000000|2024-03-07 08:10:00|8264.2|8260.4|8250.4|8246.6|8264.2|8260.9|8242.5|8238.9|1375
1709799300000|2024-03-07 08:15:00|8249.5|8246.7|8245.7|8241.9|8256.5|8253.7|8244.7|8241.9|722
1709799600000|2024-03-07 08:20:00|8244.7|8241.2|8256.5|8253.7|8264.3|8261.5|8242.5|8238.9|1539
1709799900000|2024-03-07 08:25:00|8255.6|8252.8|8258|8255.2|8258|8255.2|8244.6|8241.8|5415
1709800200000|2024-03-07 08:30:00|8259.2|8255.4|8256.3|8253.5|8260.2|8257.4|8244.5|8240.8|4406
1709800500000|2024-03-07 08:35:00|8259.2|8255.4|8239.6|8236.8|8261.3|8257.5|8236.3|8233|1690
1709800800000|2024-03-07 08:40:00|8239.5|8236.7|8228.6|8225.8|8242.5|8239.7|8225.8|8222.1|2698
1709801100000|2024-03-07 08:45:00|8228.5|8225.7|8223.4|8220.6|8228.6|8225.7|8222.6|8219.8|1218
1709801400000|2024-03-07 08:50:00|8223.6|8220.8|8218.7|8215.9|8224.6|8221.8|8213.9|8211.1|1599
1709801700000|2024-03-07 08:55:00|8218.6|8215.8|8229.7|8226.9|8232.7|8229.8|8216.4|8213.1|1469
1709802000000|2024-03-07 09:00:00|8229.9|8226.1|8217.9|8215.1|8235.6|8232.8|8215.9|8212.9|1710
1709802300000|2024-03-07 09:05:00|8218.7|8215.9|8220.9|8218.1|8226.9|8223.1|8216.9|8214.1|997
1709802600000|2024-03-07 09:10:00|8221.6|8218.8|8233.8|8231|8235.7|8232.7|8216.9|8213.2|1041
1709802900000|2024-03-07 09:15:00|8233.7|8230.9|8235.8|8233|8240.7|8237.9|8230.8|8227.5|777
1709803200000|2024-03-07 09:20:00|8237.2|8234.4|8226.8|8224|8237.8|8235|8224.8|8221.9|989
1709803500000|2024-03-07 09:25:00|8227.7|8224.9|8259|8255.2|8261.5|8257.9|8219.8|8217|4128
1709803800000|2024-03-07 09:30:00|8257.5|8254.7|8223.3|8220.5|8261.8|8259|8220.3|8217.3|3718
1709804100000|2024-03-07 09:35:00|8223.1|8220.3|8233.1|8230.3|8233.2|8230.4|8210.4|8207.6|3420
1709804400000|2024-03-07 09:40:00|8233.2|8230.4|8221.8|8219|8237.4|8234.4|8220.8|8218|1527
1709804700000|2024-03-07 09:45:00|8222.5|8219.7|8218.5|8215.7|8226.7|8223.9|8214.7|8211.9|957
1709805000000|2024-03-07 09:50:00|8218.7|8215.9|8209.1|8205.3|8219.7|8216.7|8205.1|8202.3|3199
1709805300000|2024-03-07 09:55:00|8208.1|8204.5|8208|8205.2|8214.8|8211.9|8205.1|8202.3|2687
1709805600000|2024-03-07 10:00:00|8207.8|8205|8217.1|8213.3|8217.1|8214.3|8203.3|8200.5|3290
1709805900000|2024-03-07 10:05:00|8217|8213.2|8228.6|8225.8|8230.8|8227.8|8215.1|8212.2|2097
1709806200000|2024-03-07 10:10:00|8228.8|8226|8231.8|8228|8239.6|8236.8|8224.9|8222|1099
1709806500000|2024-03-07 10:15:00|8231.6|8228.8|8234.1|8231.3|8243.1|8240|8227.2|8224.3|2907
1709806800000|2024-03-07 10:20:00|8233.9|8231.1|8219.1|8216.3|8234.6|8231.8|8214.9|8212.1|3028
1709807100000|2024-03-07 10:25:00|8218.4|8215.6|8217.9|8215.1|8219.1|8216.1|8210.4|8207.6|1214
1709807400000|2024-03-07 10:30:00|8217.2|8214.4|8210.5|8207.7|8219.1|8215.4|8207.5|8204.6|1679
1709807700000|2024-03-07 10:35:00|8211.4|8208.6|8220.2|8217.4|8221|8218.2|8208.5|8205.7|718
1709808000000|2024-03-07 10:40:00|8220.3|8217.5|8217.6|8214.8|8224.2|8220.4|8213.6|8210.8|1355
1709808300000|2024-03-07 10:45:00|8218.6|8215.8|8230.2|8227.4|8235.6|8232.7|8218.5|8215.7|1485
1709808600000|2024-03-07 10:50:00|8231|8227.2|8219.2|8216.4|8231|8228.1|8219.2|8216.4|226
1709808900000|2024-03-07 10:55:00|8218.9|8216.1|8219.2|8216.4|8224.2|8221.4|8217.9|8214.4|814
1709809200000|2024-03-07 11:00:00|8219.3|8216.5|8207.3|8204.5|8220.3|8217.4|8204.3|8201.5|1229
1709809500000|2024-03-07 11:05:00|8207.4|8204.6|8204.4|8200.6|8209.3|8206.3|8201.6|8198.6|1264
1709809800000|2024-03-07 11:10:00|8203.6|8200.8|8196.7|8193.9|8205.4|8202.6|8193.3|8190.2|5220
1709810100000|2024-03-07 11:15:00|8196.9|8194.1|8197.9|8194.1|8201.9|8199.1|8195.7|8192.1|446
1709810400000|2024-03-07 11:20:00|8197.7|8194.9|8201.9|8199.1|8202.6|8199.5|8196.9|8193.9|759
1709810700000|2024-03-07 11:25:00|8201.7|8197.9|8208.6|8205.8|8213.7|8210.8|8200.7|8197.9|1220
1709811000000|2024-03-07 11:30:00|8208.7|8204.9|8211.7|8208.9|8211.7|8208.9|8204.9|8201.4|762
1709811300000|2024-03-07 11:35:00|8212|8209.2|8217.7|8214.9|8218.5|8214.9|8210.5|8207.7|958
1709811600000|2024-03-07 11:40:00|8217.5|8214.7|8202|8199.2|8217.5|8214.7|8199.8|8197|1699
1709811900000|2024-03-07 11:45:00|8201.8|8199|8204.7|8201.9|8208.5|8204.9|8200.8|8198|420
1709812200000|2024-03-07 11:50:00|8204.8|8201|8204.1|8201.3|8204.8|8201.3|8196.1|8192.3|1744
1709812500000|2024-03-07 11:55:00|8204.3|8201.5|8211.8|8209|8216|8213|8203.1|8200.2|1278
1709812800000|2024-03-07 12:00:00|8212|8209.2|8214.8|8211|8215.8|8212|8208|8204.3|595
1709813100000|2024-03-07 12:05:00|8214.6|8211.8|8216.8|8213|8216.8|8214|8210.8|8208|353
1709813400000|2024-03-07 12:10:00|8215.9|8214|8220.8|8218|8225.6|8222.8|8213.9|8211.1|473
1709813700000|2024-03-07 12:15:00|8220.6|8217.8|8222.6|8219.8|8223.8|8220.8|8220.6|8217.7|270
1709814000000|2024-03-07 12:20:00|8221.8|8218.8|8225.5|8222.7|8227.6|8224.8|8221.6|8218.8|1162
1709814300000|2024-03-07 12:25:00|8225.6|8222.8|8229.5|8226.7|8231.5|8227.8|8225.5|8222.7|379
1709814600000|2024-03-07 12:30:00|8229.6|8225.8|8230.4|8227.6|8233.6|8230.8|8225.6|8222.6|732
1709814900000|2024-03-07 12:35:00|8230.6|8227.8|8240.3|8237.5|8242.6|8239.6|8229.6|8226.6|2586
1709815200000|2024-03-07 12:40:00|8241.1|8237.3|8243.1|8240.3|8243.4|8240.5|8240|8237.2|917
1709815500000|2024-03-07 12:45:00|8243.3|8240.5|8239.3|8236.5|8244.1|8240.5|8237.6|8234.6|1800
1709815800000|2024-03-07 12:50:00|8239.4|8236.6|8241.3|8238.5|8242.3|8239.5|8234.6|8231.6|1110
1709816100000|2024-03-07 12:55:00|8241.4|8237.6|8236.2|8233.4|8243.1|8239.8|8228.6|8225.8|580
1709816400000|2024-03-07 13:00:00|8236.6|8233.8|8247.4|8244.6|8263.4|8260.6|8236.4|8233.4|2083
1709816700000|2024-03-07 13:05:00|8247.5|8243.7|8246.2|8243.4|8255.4|8252.4|8235.2|8232.4|736
1709817000000|2024-03-07 13:10:00|8245.4|8242.6|8246.4|8243.6|8250.4|8247.6|8240.1|8236.4|938
1709817300000|2024-03-07 13:15:00|8246.2|8243.4|8245.5|8242.7|8247.7|8243.9|8236.5|8233.7|820
1709817600000|2024-03-07 13:20:00|8246.5|8243.7|8235.8|8233|8248.7|8245.7|8232.5|8228.9|898
1709817900000|2024-03-07 13:25:00|8236.7|8232.9|8246.5|8242.7|8247.5|8243.9|8233.3|8230|631
1709818200000|2024-03-07 13:30:00|8245.7|8242.9|8225.6|8222.8|8246.5|8243.5|8222.8|8220|1047
1709818500000|2024-03-07 13:35:00|8225.8|8223|8217.1|8214.3|8228.6|8225.3|8215.9|8213.1|2328
1709818800000|2024-03-07 13:40:00|8216.9|8214.1|8218.9|8216.1|8224.8|8221|8215.8|8212.8|756
1709819100000|2024-03-07 13:45:00|8218.8|8216|8236.8|8234|8237.3|8234.4|8217.8|8215|780
1709819400000|2024-03-07 13:50:00|8237.2|8234.4|8233.5|8230.7|8240.3|8237.4|8231.5|8228.2|686
1709819700000|2024-03-07 13:55:00|8233.3|8230.5|8253.3|8250.5|8256.3|8252.6|8231.5|8228.7|1492
1709820000000|2024-03-07 14:00:00|8253.4|8250.6|8243.1|8240.3|8254.6|8251.1|8221.1|8217.4|2054
1709820300000|2024-03-07 14:05:00|8242.7|8239.9|8227|8223.2|8247.7|8244.1|8222.2|8219.4|2560
1709820600000|2024-03-07 14:10:00|8227.7|8223.9|8250.4|8247.6|8260.3|8257.3|8218.9|8216.1|4175
1709820900000|2024-03-07 14:15:00|8250.3|8247.5|8212.1|8209.3|8252.3|8249.5|8205.6|8202.6|2922
1709821200000|2024-03-07 14:20:00|8212.4|8209.6|8196|8192.2|8219.4|8216.6|8190.2|8187.4|4224
1709821500000|2024-03-07 14:25:00|8195.9|8193.1|8201.3|8197.5|8202|8198.4|8194|8190.4|1278
1709821800000|2024-03-07 14:30:00|8201.2|8197.4|8201.3|8197.5|8203.3|8200.2|8188.3|8185.5|3767
1709822100000|2024-03-07 14:35:00|8201.2|8198.4|8229.1|8225.3|8230|8226.7|8194.3|8191.5|4753
1709822400000|2024-03-07 14:40:00|8229|8226.2|8235.3|8231.5|8237.3|8234.3|8222.3|8219|2200
1709822700000|2024-03-07 14:45:00|8235.1|8232.3|8233.3|8230.5|8237.1|8234.2|8225.3|8222.3|1717
1709823000000|2024-03-07 14:50:00|8234.1|8230.3|8206.7|8203.9|8234.3|8231.5|8203.3|8200.5|2924
1709823300000|2024-03-07 14:55:00|8206.4|8203.6|8211.8|8208|8219|8215.5|8204.4|8201.6|1880
1709823600000|2024-03-07 15:00:00|8211.4|8207.6|8219|8216.2|8224.4|8221.5|8207.4|8203.6|2059
1709823900000|2024-03-07 15:05:00|8219.1|8216.3|8221.4|8218.6|8222.4|8219.5|8202.6|8199.6|1339
1709824200000|2024-03-07 15:10:00|8221.6|8218.8|8219.7|8216.9|8238.2|8235.4|8219.7|8216.8|1964
1709824500000|2024-03-07 15:15:00|8220.6|8216.8|8214.5|8211.7|8224.7|8220.9|8207.5|8203.9|2306
1709824800000|2024-03-07 15:20:00|8214.4|8211.6|8210.8|8208|8220.4|8217.6|8204.7|8201.9|2122
1709825100000|2024-03-07 15:25:00|8210.7|8207.9|8201.8|8199|8211.8|8209|8196.1|8193.2|3820
1709825400000|2024-03-07 15:30:00|8202|8199.2|8229.7|8226.9|8235.5|8232.7|8201.8|8198.7|3562
1709825700000|2024-03-07 15:35:00|8229|8226.2|8232.7|8228.9|8235.5|8232.7|8211.8|8209|2004
1709826000000|2024-03-07 15:40:00|8231.7|8229|8228.8|8225|8241.5|8238.6|8227.8|8224.9|2283
1709826300000|2024-03-07 15:45:00|8228.7|8225.9|8224.6|8220.8|8234.3|8231.5|8216.5|8213.7|1482
1709826600000|2024-03-07 15:50:00|8224.8|8221|8239.5|8236.7|8245.2|8242.4|8220.8|8217.8|2077
1709826900000|2024-03-07 15:55:00|8239.6|8235.8|8239.6|8235.8|8247.7|8244.4|8231.1|8227.8|1503
1709827200000|2024-03-07 16:00:00|8239.5|8236.7|8229.6|8226.8|8243.6|8240.7|8226.5|8223.7|1648
1709827500000|2024-03-07 16:05:00|8229.5|8226.7|8241.2|8238.4|8245.2|8242.4|8225.6|8222.8|2055
1709827800000|2024-03-07 16:10:00|8241.8|8239|8254|8251.2|8258|8255.2|8241|8237.4|2256
1709828100000|2024-03-07 16:15:00|8254.1|8251.3|8271.2|8268.4|8275|8272.1|8250|8247.2|6799
1709828400000|2024-03-07 16:20:00|8271|8268.2|8286.9|8284.1|8288.4|8285.1|8265.2|8262.4|5272
1709828700000|2024-03-07 16:25:00|8287|8284.2|8263.5|8259.7|8291.7|8288.8|8258.5|8255|8145
1709829000000|2024-03-07 16:30:00|8262.7|8259.9|8261.6|8258.8|8271.5|8268.5|8254.5|8250.8|3455
1709829300000|2024-03-07 16:35:00|8261.8|8259|8253.8|8251|8267.8|8264.8|8250.9|8248|1920
1709829600000|2024-03-07 16:40:00|8253.9|8251.1|8273.6|8270.8|8279.3|8276.5|8253.1|8250.1|2250
1709829900000|2024-03-07 16:45:00|8273.5|8270.7|8284.2|8281.4|8285.2|8282.4|8273.5|8270.5|2046
1709830200000|2024-03-07 16:50:00|8284.3|8281.5|8271.6|8268.8|8285.2|8281.5|8268.8|8265.8|1761
1709830500000|2024-03-07 16:55:00|8271.8|8269|8270.1|8267.3|8278.1|8275.3|8267.5|8264|1621
1709830800000|2024-03-07 17:00:00|8270.8|8268|8282.7|8279.9|8284.5|8281.7|8267.1|8264.2|4809
1709831100000|2024-03-07 17:05:00|8282.5|8279.7|8291.9|8288.1|8292.7|8289.8|8279.7|8276.9|3665
1709831400000|2024-03-07 17:10:00|8291.7|8287.9|8291.7|8288.9|8302.7|8299.9|8289.7|8286.9|2564
1709831700000|2024-03-07 17:15:00|8291.9|8289.1|8299.7|8295.9|8300.9|8297.9|8288.9|8286.1|2502
1709832000000|2024-03-07 17:20:00|8299.9|8296.9|8295.8|8293|8305.2|8301.7|8293.8|8291|2219
1709832300000|2024-03-07 17:25:00|8296.8|8294|8302.9|8300.1|8306.7|8303.7|8296.8|8293|1467
1709832600000|2024-03-07 17:30:00|8302.5|8299.7|8285.1|8282.3|8303.7|8300.7|8284.8|8281.5|1902
1709832900000|2024-03-07 17:35:00|8285.4|8282.6|8296.1|8293.3|8296.3|8293.5|8283.8|8280.8|1899
1709833200000|2024-03-07 17:40:00|8296.3|8293.5|8303.1|8300.3|8310|8307|8295.8|8292.5|1424
1709833500000|2024-03-07 17:45:00|8304.1|8301.3|8306.1|8303.3|8306.3|8303.3|8298.1|8295.3|884
1709833800000|2024-03-07 17:50:00|8305.4|8302.6|8321.1|8318.3|8325.5|8322.7|8304.3|8301.3|1934
1709834100000|2024-03-07 17:55:00|8320.9|8318.1|8304.6|8301.8|8321.1|8318.1|8303.4|8299.8|2067
1709834400000|2024-03-07 18:00:00|8304.7|8301.9|8311.4|8308.6|8311.4|8308.6|8300.7|8297.9|1477
1709834700000|2024-03-07 18:05:00|8311.6|8308.8|8313.5|8310.7|8316.4|8312.7|8308.6|8304.8|728
1709835000000|2024-03-07 18:10:00|8313.7|8310.9|8307.8|8304|8317.5|8314.7|8306.8|8303.4|1017
1709835300000|2024-03-07 18:15:00|8308|8304.2|8296|8293.2|8308|8305.2|8291.3|8288.4|993
1709835600000|2024-03-07 18:20:00|8296.2|8292.4|8300|8297.2|8303.2|8300.2|8296|8292.4|851
1709835900000|2024-03-07 18:25:00|8300.1|8297.3|8288.5|8284.7|8304.1|8301.2|8285.3|8282.5|1280
1709836200000|2024-03-07 18:30:00|8288.1|8284.3|8284.3|8281.5|8289.1|8286.2|8282.3|8279.3|673
1709836500000|2024-03-07 18:35:00|8285.1|8281.3|8268.9|8266.1|8286.1|8282.5|8266.6|8263.8|1681
1709836800000|2024-03-07 18:40:00|8268.2|8265.4|8268.7|8265.9|8271.7|8268.4|8265.9|8262.9|1035
1709837100000|2024-03-07 18:45:00|8269.6|8266.8|8277.3|8274.5|8281.3|8278.5|8266.7|8263.8|1608
1709837400000|2024-03-07 18:50:00|8278.3|8275.3|8285.4|8282.6|8286.2|8283.4|8270.3|8267.3|818
1709837700000|2024-03-07 18:55:00|8286.2|8282.4|8290.2|8287.4|8296.4|8293.3|8285.4|8282.1|1246
1709838000000|2024-03-07 19:00:00|8290.4|8286.6|8281.5|8277.7|8290.4|8286.8|8280.7|8277.7|1358
1709838300000|2024-03-07 19:05:00|8280.5|8277.6|8275.9|8273.1|8282.5|8279.7|8271.5|8267.9|1722
1709838600000|2024-03-07 19:10:00|8276.7|8273.9|8286.5|8283.7|8288.4|8284.7|8271.8|8268.2|2584
1709838900000|2024-03-07 19:15:00|8286.4|8283.6|8288.2|8285.4|8295.4|8292.6|8284.5|8280.9|1853
1709839200000|2024-03-07 19:20:00|8288.4|8285.6|8282.2|8278.4|8293.4|8289.7|8276.7|8273.6|1764
1709839500000|2024-03-07 19:25:00|8282|8279.2|8268.3|8264.5|8287.9|8285.1|8265.5|8262.5|11111
1709839800000|2024-03-07 19:30:00|8268.2|8265.4|8266.3|8262.5|8273.2|8269.5|8259.7|8256.4|1723
1709840100000|2024-03-07 19:35:00|8266.5|8263.7|8262.5|8259.7|8267.5|8264.7|8261.5|8258.5|192
1709840400000|2024-03-07 19:40:00|8263.3|8259.5|8263.5|8260.7|8266.5|8263.5|8261.5|8258.7|394
1709840700000|2024-03-07 19:45:00|8262.5|8259.7|8266.5|8263.7|8268.3|8265.5|8262.5|8259.5|362
1709841000000|2024-03-07 19:50:00|8266.3|8263.5|8267|8263.2|8270.1|8267.3|8263.3|8260.5|814
1709841300000|2024-03-07 19:55:00|8266.8|8264|8264.8|8262|8268.5|8265.7|8263|8260|246
1709841600000|2024-03-07 20:00:00|8264.1|8261.3|8261.8|8258|8264.8|8262|8258.8|8255.5|263
1709841900000|2024-03-07 20:05:00|8261|8258.2|8257|8254.2|8261|8258.2|8254.1|8251.3|789
1709842200000|2024-03-07 20:10:00|8257.1|8254.3|8261.8|8259|8263.1|8260.3|8256.1|8252.5|470
1709842500000|2024-03-07 20:15:00|8262.6|8258.8|8259.9|8257.1|8263|8260|8257.1|8254.2|167
1709842800000|2024-03-07 20:20:00|8259.8|8257|8263.6|8259.8|8263.8|8260.5|8259.8|8257|296
1709843100000|2024-03-07 20:25:00|8262.8|8260|8260.8|8258|8262.8|8260|8258.8|8255.8|74
1709843400000|2024-03-07 20:30:00|8259.8|8257|8263.6|8260.8|8263.8|8261|8258.8|8255.1|166
1709843700000|2024-03-07 20:35:00|8263.4|8260.6|8265.6|8261.8|8266.6|8263|8262.6|8258.8|235
1709844000000|2024-03-07 20:40:00|8265.8|8263|8265.7|8262.9|8267.9|8264.6|8264.6|8261.8|169
1709844300000|2024-03-07 20:45:00|8265.6|8261.8|8268.6|8264.8|8268.7|8265.9|8264.6|8261.8|467
1709844600000|2024-03-07 20:50:00|8268.4|8265.6|8263.9|8261.1|8268.7|8265.8|8262.7|8259.9|234
1709844900000|2024-03-07 20:55:00|8263.7|8260.9|8262.7|8259.9|8266.9|8263.8|8262.7|8258.9|359
1709845200000|2024-03-07 21:00:00|8262.6|8259.8|8258.7|8255.9|8264.6|8261.8|8256.7|8252.9|223
1709845500000|2024-03-07 21:05:00|8258.5|8255.7|8260.5|8256.7|8261.5|8257.9|8256.7|8253.7|106
1709845800000|2024-03-07 21:10:00|8259.7|8256.9|8260.7|8256.9|8261.5|8257.9|8259.4|8255.7|68
1709846100000|2024-03-07 21:15:00|8260.5|8256.7|8258.5|8255.7|8260.5|8257.6|8256.4|8252.6|398
1709846400000|2024-03-07 21:20:00|8259.5|8256.2|8270.5|8267.7|8273.7|8270.7|8255.8|8252.9|345
1709846700000|2024-03-07 21:25:00|8270.7|8266.9|8271.7|8267.9|8271.8|8268.9|8268.5|8264.9|85
1709847000000|2024-03-07 21:30:00|8271.8|8268|8277.7|8273.9|8278.5|8275.7|8270.7|8266.9|232
1709847300000|2024-03-07 21:35:00|8277.8|8274|8285|8281.2|8285.8|8283|8274|8270.9|256
1709847600000|2024-03-07 21:40:00|8284.8|8282|8291.6|8287.8|8291.6|8287.8|8283.6|8279.8|180
1709847900000|2024-03-07 21:45:00|8289.6|8286.8|8290.6|8287.8|8291.6|8288.8|8288.6|8285.7|81
1709848200000|2024-03-07 21:50:00|8290.5|8287.7|8289.8|8286|8293.6|8290.7|8288.8|8285.8|309
1709848500000|2024-03-07 21:55:00|8289.6|8285.8|8300.1|8297.3|8305|8301.2|8288.8|8285.8|1247
1709848800000|2024-03-07 22:00:00|8300.3|8296.5|8302|8294.2|8308.6|8304.7|8298|8292|368
1709849100000|2024-03-07 22:05:00|8301.2|8298.4|8318.3|8310.5|8322.8|8319|8301.2|8298.4|275
1709849400000|2024-03-07 22:10:00|8318.8|8316|8329.3|8321.5|8330.8|8327.8|8317.8|8310|329
1709849700000|2024-03-07 22:15:00|8329.1|8321.3|8329.3|8321.5|8330.8|8328|8323.8|8319.8|166
1709850000000|2024-03-07 22:20:00|8330|8322.2|8332.1|8324.3|8332.3|8328.5|8323.1|8316.6|90
1709850300000|2024-03-07 22:25:00|8331.6|8323.8|8326.3|8318.5|8332.1|8328.8|8326.3|8318.5|19
1709850600000|2024-03-07 22:30:00|8326.8|8319|8325.4|8317.6|8328.4|8325|8323.4|8315.6|114
1709850900000|2024-03-07 22:35:00|8325.1|8317.3|8317.3|8309.5|8325.6|8317.8|8317.3|8309.5|33
1709851200000|2024-03-07 22:40:00|8316.9|8309.1|8319.4|8315.6|8319.4|8315.6|8315.3|8309.1|175
1709851500000|2024-03-07 22:45:00|8319.6|8316.8|8321.1|8317.3|8323.8|8317.8|8319.6|8315.5|17
1709851800000|2024-03-07 22:50:00|8321.4|8317.6|8322.6|8318.8|8323.2|8318.8|8319.2|8315.4|20
1709852100000|2024-03-07 22:55:00|8322.1|8318.3|8320.4|8312.6|8323.1|8318.3|8315.4|8308|307
1709859600000|2024-03-08 01:00:00|8297|8293.2|8307.2|8304.4|8309.3|8306.4|8296|8292.2|471
1709859900000|2024-03-08 01:05:00|8307|8303.2|8311.8|8309|8312.2|8309|8304|8301.2|261
1709860200000|2024-03-08 01:10:00|8312|8309.2|8309.8|8307|8314.8|8311.2|8308.8|8305.2|240
1709860500000|2024-03-08 01:15:00|8310.7|8306.9|8308.8|8306|8311|8308.2|8306.8|8304|81
1709860800000|2024-03-08 01:20:00|8309|8305.2|8313.6|8310.8|8314.8|8312|8308.8|8305|156
1709861100000|2024-03-08 01:25:00|8313.8|8310|8309.1|8306.3|8313.8|8310.2|8309|8306|66
1709861400000|2024-03-08 01:30:00|8309|8306.2|8314.9|8311.1|8316.9|8313.8|8309|8306.2|186
1709861700000|2024-03-08 01:35:00|8314.8|8311|8311.1|8307.3|8314.9|8312|8309.9|8306.1|223
1709862000000|2024-03-08 01:40:00|8311.3|8307.5|8307.1|8303.3|8311.3|8308.3|8306.3|8303.3|94
1709862300000|2024-03-08 01:45:00|8307.3|8303.5|8304.2|8300.4|8308.9|8305.4|8303.2|8300.3|63
1709862600000|2024-03-08 01:50:00|8304.1|8301.3|8305.1|8302.3|8305.2|8302.3|8303.2|8300.3|24
1709862900000|2024-03-08 01:55:00|8305.2|8301.4|8309.1|8306.3|8310.2|8307.4|8304.9|8301.4|38
1709863200000|2024-03-08 02:00:00|8308.9|8306.1|8302.1|8299.3|8309.1|8306.1|8299.1|8296.3|197
1709863500000|2024-03-08 02:05:00|8302.2|8298.4|8300.2|8296.4|8302.2|8299.3|8296.9|8293.4|93
1709863800000|2024-03-08 02:10:00|8300|8297.2|8302|8299.2|8303|8299.4|8296.2|8293.2|70
1709864100000|2024-03-08 02:15:00|8301.7|8298.9|8302.9|8300.1|8302.9|8300.1|8301|8298.1|16
1709864400000|2024-03-08 02:20:00|8303.5|8300.7|8305.9|8302.1|8306|8303.1|8303.5|8300.7|13
1709864700000|2024-03-08 02:25:00|8305|8302.2|8305|8302.2|8305|8302.2|8304.7|8301.9|35
1709865000000|2024-03-08 02:30:00|8306|8302.4|8304|8301.2|8308.8|8306|8303.8|8300.9|409
1709865300000|2024-03-08 02:35:00|8303.8|8301|8307.8|8304|8307.8|8304.9|8302.8|8299|96
1709865600000|2024-03-08 02:40:00|8307.7|8303.9|8310.3|8307.5|8311.2|8307.5|8306.7|8303.7|235
1709865900000|2024-03-08 02:45:00|8309.5|8306.7|8306.5|8303.7|8310.5|8307.5|8306.5|8303.5|175
1709866200000|2024-03-08 02:50:00|8306.2|8303.4|8302.3|8298.5|8306.2|8303.4|8300.5|8297.7|100
1709866500000|2024-03-08 02:55:00|8303.1|8299.5|8302.3|8298.5|8304.3|8300.5|8301.3|8298.5|15
1709866800000|2024-03-08 03:00:00|8302.5|8299.5|8300.5|8297.7|8302.5|8299.5|8299.5|8296.5|26
1709867100000|2024-03-08 03:05:00|8300.3|8297.5|8305.3|8302.5|8305.3|8302.5|8297.5|8294.5|40
1709867400000|2024-03-08 03:10:00|8304.4|8301.5|8309.3|8306.5|8310.4|8307|8304.3|8301.5|52
1709867700000|2024-03-08 03:15:00|8309.4|8306.6|8308.4|8305.6|8310.4|8307.6|8307.3|8303.6|48
1709868000000|2024-03-08 03:20:00|8309.3|8305.5|8308.6|8305.8|8309.4|8306.5|8306.4|8303.5|20
1709868300000|2024-03-08 03:25:00|8308.4|8305.6|8307.2|8304.4|8309.4|8305.6|8307.2|8304.4|78
1709868600000|2024-03-08 03:30:00|8307.4|8303.6|8300.9|8298.1|8307.4|8303.8|8300.9|8297.9|320
1709868900000|2024-03-08 03:35:00|8301.7|8297.9|8303.9|8301.1|8304.7|8301.1|8300.9|8297.9|32
1709869200000|2024-03-08 03:40:00|8304.6|8301.8|8309.7|8306.9|8310.7|8307.9|8304.6|8301.8|34
1709869500000|2024-03-08 03:45:00|8310.5|8306.7|8310.7|8307.9|8310.7|8307.9|8308.7|8304.9|70
1709869800000|2024-03-08 03:50:00|8309.7|8306.9|8309.7|8305.9|8310.7|8307.9|8308.7|8305.7|73
1709870100000|2024-03-08 03:55:00|8308.7|8306.1|8311.7|8307.9|8312.7|8309.9|8308.7|8305.9|59
1709870400000|2024-03-08 04:00:00|8311.5|8308.7|8318.8|8316|8318.8|8316|8311.2|8308.4|117
1709870700000|2024-03-08 04:05:00|8318.5|8315|8321.8|8318|8324.8|8321|8318.5|8315|92
1709871000000|2024-03-08 04:10:00|8321.7|8317.9|8321.8|8319|8321.8|8319|8321.5|8317.9|1
1709871300000|2024-03-08 04:15:00|8322.7|8318.9|8322.8|8320|8323.6|8320.8|8322.5|8318.9|27
1709871600000|2024-03-08 04:20:00|8322.6|8319.8|8319.8|8317|8322.8|8319.8|8319.8|8317|8
1709871900000|2024-03-08 04:25:00|8320|8317.2|8320|8317.2|8320.8|8317.8|8319.8|8316.8|17
1709872200000|2024-03-08 04:30:00|8320.8|8317|8323.8|8321|8324.6|8321.8|8319.8|8316.2|108
1709872500000|2024-03-08 04:35:00|8322.8|8320|8322.8|8320|8322.9|8320|8321.9|8319|11
1709872800000|2024-03-08 04:40:00|8323.6|8319.8|8323.8|8320|8323.8|8320.8|8321.9|8319|12
1709873100000|2024-03-08 04:45:00|8323.6|8320.8|8320.9|8318.1|8324.6|8321|8320.8|8317.3|238
1709873400000|2024-03-08 04:50:00|8321.1|8318.3|8322.1|8319.3|8322.9|8319.6|8321.1|8318.1|8
1709873700000|2024-03-08 04:55:00|8322.2|8318.3|8319.1|8316.3|8322.2|8319.3|8318.9|8315.3|93
1709874000000|2024-03-08 05:00:00|8319.2|8316.4|8321.1|8317.3|8322.1|8319.3|8319.2|8316.3|24
1709874300000|2024-03-08 05:05:00|8320.1|8316.4|8318|8315.2|8320.2|8317.1|8318|8315.2|4
1709874600000|2024-03-08 05:10:00|8318.2|8314.4|8316.2|8312.4|8318.2|8314.4|8314|8311.2|27
1709874900000|2024-03-08 05:15:00|8316|8313.2|8316|8313.2|8316.2|8313.2|8314.7|8311.2|7
1709875200000|2024-03-08 05:20:00|8316.2|8312.4|8316|8313.2|8317.2|8313.4|8315|8312.2|11
1709875500000|2024-03-08 05:25:00|8316.2|8312.4|8319|8316.2|8320|8316.4|8316|8312.4|10
1709875800000|2024-03-08 05:30:00|8319.2|8315.4|8318|8315.2|8322.2|8318.5|8317.8|8315|68
1709876100000|2024-03-08 05:35:00|8317.8|8315|8319|8316.2|8320|8317.2|8317.8|8315|78
1709876400000|2024-03-08 05:40:00|8320|8317.2|8325|8321.2|8325.2|8322.2|8319.8|8316|107
1709876700000|2024-03-08 05:45:00|8324.8|8321|8327.1|8323.3|8327.1|8324.2|8324|8321|180
1709877000000|2024-03-08 05:50:00|8327|8324.2|8329|8326.2|8330|8326.2|8324.1|8321.2|116
1709877300000|2024-03-08 05:55:00|8329.1|8325.3|8325.8|8322|8329.1|8326.2|8325|8322|74
1709877600000|2024-03-08 06:00:00|8326|8322.2|8322.9|8320.1|8326.1|8323.2|8322.9|8320.1|40
1709877900000|2024-03-08 06:05:00|8322.1|8319.1|8317.9|8315.1|8322.9|8320|8317.8|8314.6|137
1709878200000|2024-03-08 06:10:00|8318.8|8315|8319.8|8317|8322.1|8319.1|8318.8|8315|83
1709878500000|2024-03-08 06:15:00|8319.9|8317.1|8317.1|8314.3|8321.9|8318.1|8315.1|8312.3|426
1709878800000|2024-03-08 06:20:00|8316.9|8314.1|8322.9|8320.1|8323.7|8320.1|8316.1|8313.3|82
1709879100000|2024-03-08 06:25:00|8323.7|8319.9|8327.7|8324.9|8328.1|8325.1|8322.9|8319.9|115
1709879400000|2024-03-08 06:30:00|8327.9|8325.1|8328.1|8325.3|8331.9|8329.1|8327.9|8325.1|320
1709879700000|2024-03-08 06:35:00|8329.1|8326.1|8329|8325.2|8330.1|8326.4|8327.9|8325.1|134
1709880000000|2024-03-08 06:40:00|8328|8325.1|8329|8326.2|8331|8327.4|8327.9|8324.4|118
1709880300000|2024-03-08 06:45:00|8328.9|8325.2|8325|8322.2|8330.9|8327.9|8324|8321.2|263
1709880600000|2024-03-08 06:50:00|8325.9|8322.1|8327.9|8324.1|8328|8325.1|8324.9|8322.1|100
1709880900000|2024-03-08 06:55:00|8327|8324.2|8329.8|8327|8333.2|8330.1|8326.7|8323.1|315
1709881200000|2024-03-08 07:00:00|8330.8|8328|8329.8|8327|8331.8|8328|8324.8|8322|287
1709881500000|2024-03-08 07:05:00|8330.8|8328|8323.7|8319.9|8331.8|8329|8321.8|8318.9|187
1709881800000|2024-03-08 07:10:00|8322.8|8320|8324.8|8321|8324.8|8322|8322.8|8319.9|84
1709882100000|2024-03-08 07:15:00|8324.7|8321.9|8322.6|8319.8|8325|8321.9|8319.8|8317|203
1709882400000|2024-03-08 07:20:00|8322.8|8320|8330.8|8327|8330.8|8327.8|8321.8|8318|226
1709882700000|2024-03-08 07:25:00|8330.6|8326.8|8324.8|8321|8330.6|8327.7|8320|8316.8|881
1709883000000|2024-03-08 07:30:00|8325.6|8322|8317.8|8315|8328.8|8325.8|8315.8|8313|257
1709883300000|2024-03-08 07:35:00|8318.5|8315.7|8313.8|8311|8319.9|8317|8313.8|8311|235
1709883600000|2024-03-08 07:40:00|8313.9|8311.1|8303.9|8300.1|8314.9|8312.1|8302.8|8299.1|276
1709883900000|2024-03-08 07:45:00|8303.1|8300.3|8303.9|8301.1|8304.8|8301.8|8301.9|8299|178
1709884200000|2024-03-08 07:50:00|8303.8|8301|8311.6|8308.8|8312.7|8309.9|8302.9|8299.6|339
1709884500000|2024-03-08 07:55:00|8311.7|8308.9|8316.6|8313.8|8316.6|8313.8|8307.9|8304.9|455
1709884800000|2024-03-08 08:00:00|8317.4|8313.6|8337.4|8333.6|8346.1|8342.4|8316.9|8313.6|1394
1709885100000|2024-03-08 08:05:00|8336.4|8333.8|8337.4|8334.6|8342.2|8338.6|8335.2|8332.4|691
1709885400000|2024-03-08 08:10:00|8338.1|8335.3|8340.2|8336.4|8341.2|8338.2|8332.2|8329.2|685
1709885700000|2024-03-08 08:15:00|8340|8336.2|8345|8341.2|8346.9|8343.2|8336.2|8333.2|1441
1709886000000|2024-03-08 08:20:00|8344|8341.4|8339.2|8335.4|8345.9|8343.1|8336.2|8331.4|1490
1709886300000|2024-03-08 08:25:00|8338.2|8335.6|8341.7|8338.9|8347|8343.6|8329|8326.2|4645
1709886600000|2024-03-08 08:30:00|8342.3|8338.5|8343|8339.2|8343.8|8341|8332.2|8329.4|4638
1709886900000|2024-03-08 08:35:00|8342.8|8340|8334|8331.2|8345.8|8343|8330.5|8327.2|788
1709887200000|2024-03-08 08:40:00|8333.8|8331|8347.7|8344.9|8349.8|8346.7|8330.2|8327.4|2140
1709887500000|2024-03-08 08:45:00|8348.7|8345.7|8349.6|8346.8|8350.6|8347.8|8345.7|8342.9|660
1709887800000|2024-03-08 08:50:00|8349.8|8346|8354.1|8351.3|8356|8353|8346.8|8343.2|1071
1709888100000|2024-03-08 08:55:00|8353.8|8351|8351.8|8348|8354.6|8351.7|8346.1|8343.2|779
1709888400000|2024-03-08 09:00:00|8352.6|8349|8354.8|8351|8356|8353|8343|8340.2|1138
1709888700000|2024-03-08 09:05:00|8355|8352|8351.9|8348.1|8356|8353|8347.1|8344.3|674
1709889000000|2024-03-08 09:10:00|8351.1|8348.3|8356.8|8354|8358.8|8356|8350.1|8347.1|1083
1709889300000|2024-03-08 09:15:00|8356.1|8353.3|8357.8|8354|8358.9|8356|8353.8|8351|1083
1709889600000|2024-03-08 09:20:00|8356.9|8354.1|8352.9|8350.1|8360.7|8357.9|8351.9|8349.1|716
1709889900000|2024-03-08 09:25:00|8353.7|8350.9|8350.2|8347.4|8354.9|8351.9|8348.1|8345.1|1051
1709890200000|2024-03-08 09:30:00|8350.1|8347.3|8319.7|8315.9|8350.1|8347.3|8314.1|8311.3|2446
1709890500000|2024-03-08 09:35:00|8319.6|8316.8|8315.9|8313.1|8325.7|8321.9|8313.9|8311.1|1098
1709890800000|2024-03-08 09:40:00|8316.9|8314.1|8318.7|8315.9|8322.1|8318.3|8313.9|8311.1|604
1709891100000|2024-03-08 09:45:00|8319.1|8316.3|8321.7|8318.9|8327.9|8324.6|8316|8313.1|803
1709891400000|2024-03-08 09:50:00|8321.9|8319.1|8317|8314.2|8322.9|8320.1|8314.2|8311.4|857
1709891700000|2024-03-08 09:55:00|8316.9|8314.1|8300.7|8297.9|8316.9|8314.1|8295.4|8291.9|2428
1709892000000|2024-03-08 10:00:00|8301.4|8298.6|8288|8285.2|8301.5|8298.7|8285.7|8282.4|2144
1709892300000|2024-03-08 10:05:00|8287.9|8285.1|8294.7|8291.9|8300.3|8297.5|8286|8282.7|1781
1709892600000|2024-03-08 10:10:00|8295.5|8291.7|8292.3|8289.5|8298.3|8295.5|8287.7|8284.9|724
1709892900000|2024-03-08 10:15:00|8292.5|8289.7|8294.3|8291.5|8297.3|8294.4|8289.7|8286.9|1000
1709893200000|2024-03-08 10:20:00|8294.2|8291.4|8288.5|8284.7|8294.2|8291.4|8281.7|8278.7|817
1709893500000|2024-03-08 10:25:00|8288.3|8285.5|8284|8281.2|8288.8|8285.7|8280|8277.2|675
1709893800000|2024-03-08 10:30:00|8284.8|8281|8273.3|8270.5|8284.8|8281.2|8269.3|8265.5|2088
1709894100000|2024-03-08 10:35:00|8274.3|8271.3|8263.5|8260.7|8275.1|8271.5|8262.5|8258.8|2154
1709894400000|2024-03-08 10:40:00|8264.3|8260.5|8262.8|8260|8267.5|8264.5|8259.5|8256.5|1028
1709894700000|2024-03-08 10:45:00|8263.1|8260.3|8266.1|8262.3|8268.1|8265.3|8261.3|8258.3|1068
1709895000000|2024-03-08 10:50:00|8266|8263.2|8254.6|8251.8|8267|8264.2|8254.1|8250.5|891
1709895300000|2024-03-08 10:55:00|8255.4|8251.6|8242.6|8239.8|8255.8|8252.6|8240.6|8237.6|1974
1709895600000|2024-03-08 11:00:00|8243.4|8240.6|8247.6|8243.8|8251.4|8247.8|8238.4|8235|2014
1709895900000|2024-03-08 11:05:00|8246.8|8244|8244.9|8242.1|8255.6|8252.8|8240.8|8238|1776
1709896200000|2024-03-08 11:10:00|8244.8|8242|8243.9|8241.1|8245.9|8243.1|8237.8|8235|1114
1709896500000|2024-03-08 11:15:00|8244.8|8241|8239.9|8237.1|8244.8|8241.1|8236.9|8233.9|2105
1709896800000|2024-03-08 11:20:00|8240.1|8236.3|8248.6|8245.8|8250.6|8247.6|8237.9|8235.1|1554
1709897100000|2024-03-08 11:25:00|8247.7|8244.9|8248.7|8245.9|8248.9|8245.9|8239.9|8237.1|666
1709897400000|2024-03-08 11:30:00|8248.9|8245.1|8241.9|8239.1|8250.6|8247.8|8240.9|8238.1|707
1709897700000|2024-03-08 11:35:00|8242.4|8238.1|8245.1|8242.3|8247.1|8244.1|8240.2|8237.4|580
1709898000000|2024-03-08 11:40:00|8244.9|8242.1|8235.2|8232.4|8245.1|8242.3|8230.2|8227.4|985
1709898300000|2024-03-08 11:45:00|8235|8232.2|8236.5|8232.7|8239.7|8236.7|8231.9|8228.9|741
1709898600000|2024-03-08 11:50:00|8235.7|8232.9|8231.7|8227.9|8236.5|8233.7|8227.7|8224.9|1084
1709898900000|2024-03-08 11:55:00|8231.9|8228.1|8222.9|8219.1|8232.9|8229.9|8221.2|8218.4|1524
1709899200000|2024-03-08 12:00:00|8222.7|8219.9|8213.2|8210.4|8227.5|8224.1|8209.8|8207|1581
1709899500000|2024-03-08 12:05:00|8213.8|8211|8218.7|8214.9|8220.7|8217.9|8212|8209.2|844
1709899800000|2024-03-08 12:10:00|8217.8|8215|8223.3|8219.5|8223.5|8220.7|8210|8207|1146
1709900100000|2024-03-08 12:15:00|8222.5|8219.7|8230.5|8227.7|8232.3|8229.3|8220.5|8217.7|767
1709900400000|2024-03-08 12:20:00|8230.3|8227.5|8230.6|8226.8|8231.5|8228.7|8224.8|8221.8|743
1709900700000|2024-03-08 12:25:00|8230.5|8226.7|8227.5|8224.7|8237.3|8234.5|8225.5|8222.7|624
1709901000000|2024-03-08 12:30:00|8226.5|8223.7|8231.5|8228.7|8235.3|8232|8225.5|8222.7|1022
1709901300000|2024-03-08 12:35:00|8230.8|8228|8222.8|8219|8230.8|8228|8221.6|8218.8|539
1709901600000|2024-03-08 12:40:00|8222|8219.2|8215.8|8213|8222|8219.2|8211.8|8208.8|1044
1709901900000|2024-03-08 12:45:00|8214.8|8212|8218.4|8215.6|8220.6|8217.8|8213.8|8210.8|479
1709902200000|2024-03-08 12:50:00|8217.8|8215|8223.4|8220.6|8225.4|8222.6|8214.6|8211.6|664
1709902500000|2024-03-08 12:55:00|8223.6|8219.8|8227.6|8223.8|8227.8|8225|8218.4|8215.6|714
1709902800000|2024-03-08 13:00:00|8226.8|8224|8230.7|8227.9|8252.8|8250|8222.9|8219.3|3594
1709903100000|2024-03-08 13:05:00|8229.9|8226.1|8233.3|8229.5|8236.7|8233.3|8224.1|8221.3|1031
1709903400000|2024-03-08 13:10:00|8232.1|8229.3|8224.1|8221.3|8234.2|8230.6|8221.2|8218.4|944
1709903700000|2024-03-08 13:15:00|8225.2|8221.4|8234.1|8230.3|8238.1|8235.3|8224.1|8221.1|690
1709904000000|2024-03-08 13:20:00|8233.9|8230.1|8228.2|8225.4|8237.9|8235.1|8227.1|8224.1|684
1709904300000|2024-03-08 13:25:00|8228.1|8225.3|8233.4|8229.6|8237.9|8234.4|8227.1|8224.1|739
1709904600000|2024-03-08 13:30:00|8233.2|8229.4|8247.7|8244.9|8252.2|8249.1|8233.2|8229.4|2012
1709904900000|2024-03-08 13:35:00|8247.9|8245.1|8263|8260.2|8263|8260.2|8244.9|8242.1|2559
1709905200000|2024-03-08 13:40:00|8262.3|8259.5|8260|8257.2|8263.2|8260.2|8251|8248.2|1052
1709905500000|2024-03-08 13:45:00|8259.8|8257|8261.8|8258|8274|8271.2|8252.8|8250|2030
1709905800000|2024-03-08 13:50:00|8261.2|8258.4|8249.2|8246.4|8261.2|8258.4|8246|8243.2|937
1709906100000|2024-03-08 13:55:00|8249|8246.2|8240.5|8237.7|8249.2|8246.2|8238|8234.4|1578
1709906400000|2024-03-08 14:00:00|8240|8237.2|8262.8|8260|8264.8|8261.8|8225|8221.3|3071
1709906700000|2024-03-08 14:05:00|8263.6|8260.8|8259.4|8256.6|8269.6|8266.7|8252.6|8249.6|1726
1709907000000|2024-03-08 14:10:00|8260.1|8257.3|8251.6|8247.8|8268.3|8265|8250.6|8247.6|917
1709907300000|2024-03-08 14:15:00|8250.6|8247|8248.6|8245.8|8252.6|8249.8|8236.9|8234.1|1285
1709907600000|2024-03-08 14:20:00|8247.9|8245.1|8250.1|8247.3|8258.6|8255.6|8247.3|8244|1098
1709907900000|2024-03-08 14:25:00|8250.3|8247.5|8256.8|8253|8259.8|8257|8248.1|8245|1255
1709908200000|2024-03-08 14:30:00|8256.6|8253.8|8229.6|8226.8|8256.9|8254|8226.7|8223.9|1809
1709908500000|2024-03-08 14:35:00|8229.9|8227.1|8237.6|8234.8|8254.6|8251.8|8226.7|8223.8|1568
1709908800000|2024-03-08 14:40:00|8237.7|8234.9|8240.7|8237.9|8245.6|8242.6|8235.7|8232.1|527
1709909100000|2024-03-08 14:45:00|8240.6|8237.8|8248.7|8244.9|8248.7|8245.7|8236.9|8234.1|1165
1709909400000|2024-03-08 14:50:00|8247.7|8244.1|8257|8254.2|8262|8259.1|8240.7|8237.6|2301
1709909700000|2024-03-08 14:55:00|8257.2|8254.4|8233.7|8230.9|8259.2|8256.1|8228|8224.9|2051
1709910000000|2024-03-08 15:00:00|8233.9|8231.1|8229|8226.2|8242.7|8239.1|8222|8219.2|1505
1709910300000|2024-03-08 15:05:00|8230|8226.4|8236|8233.2|8243|8239.9|8226|8223.1|1046
1709910600000|2024-03-08 15:10:00|8237|8234.2|8214.5|8211.7|8237.2|8234.2|8213.2|8209.6|1731
1709910900000|2024-03-08 15:15:00|8214.2|8211.4|8216.5|8213.7|8238.4|8235.6|8213.2|8210.4|2737
1709911200000|2024-03-08 15:20:00|8216.4|8213.6|8210.3|8207.5|8221.4|8217.9|8204.5|8201.7|2862
1709911500000|2024-03-08 15:25:00|8210.5|8206.7|8218.3|8214.5|8220.3|8217.5|8207.5|8204.5|1171
1709911800000|2024-03-08 15:30:00|8217.5|8214.7|8225.3|8221.5|8226.5|8223.7|8212.3|8209.5|1224
1709912100000|2024-03-08 15:35:00|8225.2|8222.4|8217.3|8214.5|8225.2|8222.4|8212.3|8208.7|1289
1709912400000|2024-03-08 15:40:00|8217.5|8214.7|8213.5|8210.7|8221.7|8218|8205.5|8202.5|1496
1709912700000|2024-03-08 15:45:00|8213.3|8210.5|8232.1|8229.3|8236.8|8234|8207.3|8203.7|2044
1709913000000|2024-03-08 15:50:00|8232|8229.2|8245|8242.2|8246.8|8243.3|8230|8227.2|1920
1709913300000|2024-03-08 15:55:00|8244.8|8242|8235.1|8232.3|8247|8244|8229|8226|2199
1709913600000|2024-03-08 16:00:00|8235.9|8233.1|8221.3|8217.5|8239.3|8236.3|8220.1|8216.5|1779
1709913900000|2024-03-08 16:05:00|8221.5|8218.7|8220.4|8217.6|8231.3|8228.3|8211.5|8207.8|2997
1709914200000|2024-03-08 16:10:00|8220.3|8217.5|8210.8|8208|8223.3|8220.3|8208.3|8204.8|2115
1709914500000|2024-03-08 16:15:00|8210.6|8207.8|8167.8|8165|8220.6|8217.6|8158.8|8155.8|12681
1709914800000|2024-03-08 16:20:00|8167.6|8163.8|8176|8172.2|8186|8182.7|8152.2|8149.2|8368
1709915100000|2024-03-08 16:25:00|8175.2|8172.4|8188.8|8186|8194.3|8191.3|8163.8|8160.8|7041
1709915400000|2024-03-08 16:30:00|8189.5|8186.7|8197.4|8194.6|8203.9|8200.6|8189.5|8185.8|4311
1709915700000|2024-03-08 16:35:00|8197.6|8194.8|8211.4|8208.6|8227.1|8223.5|8195.8|8192.8|2888
1709916000000|2024-03-08 16:40:00|8210.4|8207.6|8215.4|8212.6|8218.4|8215.6|8202.4|8199.6|1345
1709916300000|2024-03-08 16:45:00|8216.3|8212.5|8202.8|8199|8216.3|8212.6|8200.8|8198|1061
1709916600000|2024-03-08 16:50:00|8202.6|8199.8|8190.8|8188|8207.6|8204.8|8189.1|8186.1|1750
1709916900000|2024-03-08 16:55:00|8190.9|8188.1|8209.2|8206.4|8211.1|8208.3|8188.1|8185.1|1940
1709917200000|2024-03-08 17:00:00|8209.4|8206.6|8194.6|8191.8|8215.1|8211.6|8189.6|8186.8|1349
1709917500000|2024-03-08 17:05:00|8195.4|8192.6|8201.7|8197.9|8212.4|8209.6|8194.6|8191.6|925
1709917800000|2024-03-08 17:10:00|8201.6|8198.8|8197.7|8194.9|8214.1|8210.8|8195.7|8190.9|919
1709918100000|2024-03-08 17:15:00|8197.9|8195.1|8202.1|8199.3|8207.1|8204.1|8190.7|8187.9|1034
1709918400000|2024-03-08 17:20:00|8202.9|8200.1|8190.4|8187.6|8212.7|8209.3|8190.4|8187.6|3821
1709918700000|2024-03-08 17:25:00|8190.6|8187.8|8193.3|8189.5|8199.6|8196.6|8186.8|8184|1679
1709919000000|2024-03-08 17:30:00|8192.9|8189.1|8186.4|8183.6|8201.1|8198.3|8186.4|8183.6|1716
1709919300000|2024-03-08 17:35:00|8187.4|8184.6|8193.2|8189.4|8200.2|8196.6|8186.4|8183.6|719
1709919600000|2024-03-08 17:40:00|8193|8190.2|8189.7|8186.9|8194|8190.4|8184.4|8181.6|1937
1709919900000|2024-03-08 17:45:00|8190.4|8187.6|8197.4|8194.6|8197.4|8194.6|8181.4|8177.8|923
1709920200000|2024-03-08 17:50:00|8198.2|8194.4|8187.5|8183.7|8199.2|8195.6|8185.7|8182.7|1413
1709920500000|2024-03-08 17:55:00|8187.4|8184.6|8193.4|8190.6|8199.8|8196.6|8185.5|8182.7|965
1709920800000|2024-03-08 18:00:00|8192.4|8189.6|8181.5|8178.7|8193.7|8190.9|8177.7|8174.7|840
1709921100000|2024-03-08 18:05:00|8181.7|8178.9|8192.3|8189.5|8194.2|8191.4|8175.3|8172.5|2160
1709921400000|2024-03-08 18:10:00|8192|8189.2|8195.3|8192.5|8198.2|8194.4|8186.3|8183.5|695
1709921700000|2024-03-08 18:15:00|8195.2|8192.4|8190.3|8187.5|8195.2|8192.4|8187.3|8184.4|451
1709922000000|2024-03-08 18:20:00|8190.2|8187.4|8195|8192.2|8195.8|8192.5|8184.3|8180.7|779
1709922300000|2024-03-08 18:25:00|8194.5|8191.7|8186.5|8183.7|8194.5|8191.7|8185.7|8182.7|656
1709922600000|2024-03-08 18:30:00|8186.3|8183.5|8170.8|8167|8186.5|8183.7|8168|8165|2058
1709922900000|2024-03-08 18:35:00|8170.7|8167.9|8163|8160.2|8171.8|8168.9|8163|8160.2|1411
1709923200000|2024-03-08 18:40:00|8162.2|8159.4|8161.2|8157.4|8166|8163.2|8157|8154.2|3250
1709923500000|2024-03-08 18:45:00|8161|8157.2|8167|8163.2|8167.2|8164.2|8159|8156.2|791
1709923800000|2024-03-08 18:50:00|8166.2|8163.4|8170.6|8167.8|8178.5|8174.8|8163.2|8160.4|1944
1709924100000|2024-03-08 18:55:00|8171|8168.2|8169.3|8166.5|8175.8|8172.8|8169|8166|1700
1709924400000|2024-03-08 19:00:00|8169.1|8166.3|8164.1|8161.3|8172|8169.2|8160.3|8157.5|1091
1709924700000|2024-03-08 19:05:00|8164|8161.2|8164.1|8160.3|8165.1|8162.2|8157.3|8154.5|1952
1709925000000|2024-03-08 19:10:00|8163.3|8160.5|8171|8167.2|8172.1|8169.3|8162.3|8159.3|966
1709925300000|2024-03-08 19:15:00|8170.1|8167.3|8183.1|8179.3|8185.9|8183|8169|8166.2|1601
1709925600000|2024-03-08 19:20:00|8182.3|8179.5|8183.1|8179.3|8188.8|8185.8|8180.6|8177.3|1746
1709925900000|2024-03-08 19:25:00|8182.9|8180.1|8191.9|8189.1|8193.6|8190.8|8179.9|8177.1|10061
1709926200000|2024-03-08 19:30:00|8191.8|8189|8195.9|8193.1|8201.8|8198.8|8191.8|8189|1457
1709926500000|2024-03-08 19:35:00|8195.7|8192.9|8190.7|8187.9|8196.7|8193.8|8189.7|8186.8|470
1709926800000|2024-03-08 19:40:00|8190.6|8187.8|8191.7|8187.9|8191.7|8188.9|8186.9|8184.1|639
1709927100000|2024-03-08 19:45:00|8191.6|8188.8|8186.6|8182.8|8191.9|8188.9|8185.7|8182.8|331
1709927400000|2024-03-08 19:50:00|8186.7|8183.8|8184.5|8181.7|8186.7|8183.8|8177.7|8174.9|225
1709927700000|2024-03-08 19:55:00|8184.7|8181.9|8181.5|8178.7|8185.7|8182.7|8176.7|8173.9|244
1709928000000|2024-03-08 20:00:00|8181.7|8177.9|8178.7|8175.9|8181.7|8178.7|8176.9|8173.6|172
1709928300000|2024-03-08 20:05:00|8179.7|8176.9|8179|8175.2|8181.7|8178.1|8176|8173.1|305
1709928600000|2024-03-08 20:10:00|8178.9|8176.1|8176|8173.2|8182.7|8179.9|8176|8173.1|268
1709928900000|2024-03-08 20:15:00|8175.9|8172.1|8179.7|8175.9|8180.9|8178.1|8175|8172.1|354
1709929200000|2024-03-08 20:20:00|8178.7|8175.7|8180.5|8177.7|8180.7|8177.7|8176.7|8173.9|169
1709929500000|2024-03-08 20:25:00|8181.3|8177.5|8175.7|8171.9|8181.3|8177.9|8174.7|8171.7|246
1709929800000|2024-03-08 20:30:00|8175.5|8172.7|8175.7|8171.9|8178.8|8175.9|8174.7|8171|384
1709930100000|2024-03-08 20:35:00|8175.5|8171.7|8175.8|8172|8178.7|8175.9|8174.7|8171.7|136
1709930400000|2024-03-08 20:40:00|8175.7|8171.9|8170.6|8166.8|8175.7|8172.9|8169.8|8166.8|244
1709930700000|2024-03-08 20:45:00|8169.8|8167|8172.5|8169.7|8172.8|8169.8|8168.5|8164.8|110
1709931000000|2024-03-08 20:50:00|8172.6|8169.8|8175.8|8172|8175.8|8172.8|8171.8|8168.8|165
1709931300000|2024-03-08 20:55:00|8174.8|8171.8|8176.8|8174|8177.8|8175|8172.8|8169.8|242
1709931600000|2024-03-08 21:00:00|8177.6|8173.8|8175.6|8171.8|8178.8|8175.8|8174.6|8171|135
1709931900000|2024-03-08 21:05:00|8175.4|8171.6|8171.8|8169|8176.4|8172.8|8170.4|8166.8|99
1709932200000|2024-03-08 21:10:00|8171.6|8168.8|8172.6|8168.8|8172.6|8169.8|8171.1|8167.8|56
1709932500000|2024-03-08 21:15:00|8171.8|8169|8172.4|8168.6|8172.8|8169.8|8171.6|8168.6|27
1709932800000|2024-03-08 21:20:00|8172.6|8168.8|8172.6|8168.8|8172.8|8169.8|8170.6|8166.8|127
1709933100000|2024-03-08 21:25:00|8171.6|8168.6|8170.6|8167.8|8171.6|8168.6|8169.8|8166.8|22
1709933400000|2024-03-08 21:30:00|8171.4|8167.6|8170.6|8166.8|8172.6|8169|8170.4|8166.8|37
1709933700000|2024-03-08 21:35:00|8170.4|8166.6|8167.6|8164.8|8170.4|8167|8167.6|8164.6|30
1709934000000|2024-03-08 21:40:00|8168.4|8164.6|8165.6|8162.8|8169.6|8166.6|8165.6|8162.6|56
1709934300000|2024-03-08 21:45:00|8165.4|8162.6|8162.6|8159.8|8167.4|8163.8|8162.4|8159.6|189
1709934600000|2024-03-08 21:50:00|8162.4|8159.6|8163.4|8159.6|8164.4|8161.6|8162.4|8159.4|132
1709934900000|2024-03-08 21:55:00|8162.5|8159.7|8172.4|8169.6|8172.4|8169.6|8162.5|8159.6|310
1709935200000|2024-03-08 22:00:00|8173.4|8172.2|8181.7|8178.9|8181.7|8178.9|8173.4|8170.7|45
1710108000000|2024-03-10 22:00:00|8166.9|8159.1|8171.9|8168.1|8182.9|8175.3|8164.6|8156.8|109
1710108300000|2024-03-10 22:05:00|8171.6|8167.8|8169.8|8166|8173.4|8169.6|8169.1|8164.8|11
1710108600000|2024-03-10 22:10:00|8170.3|8166.5|8169.8|8166|8171.8|8168|8167.3|8163.5|44
1710108900000|2024-03-10 22:15:00|8168.8|8167|8169.8|8166|8170|8167|8167.5|8162.2|70
1710109200000|2024-03-10 22:20:00|8169.5|8165.7|8170|8166.2|8171|8167.2|8169|8165.2|29
1710109500000|2024-03-10 22:25:00|8170.8|8167|8172.4|8168.6|8172.4|8168.6|8169.8|8167|21
1710109800000|2024-03-10 22:30:00|8172.6|8168.8|8171|8167.2|8172.6|8169|8169.8|8166|25
1710110100000|2024-03-10 22:35:00|8170.8|8167|8171.6|8167.8|8172|8169|8170.6|8166.8|24
1710110400000|2024-03-10 22:40:00|8171|8167.2|8164.8|8161|8171|8167.8|8163.8|8160|20
1710110700000|2024-03-10 22:45:00|8164.6|8160.8|8163.8|8160|8165|8162|8162.3|8158.5|11
1710111000000|2024-03-10 22:50:00|8162.8|8159|8157.4|8153.6|8163.8|8160|8156.4|8152.6|151
1710111300000|2024-03-10 22:55:00|8157.2|8153.4|8163|8159.2|8163.3|8160.2|8156|8152.4|76
1710111600000|2024-03-10 23:00:00|8162.7|8158.9|8157.2|8154.4|8163|8159.2|8157|8153.2|30
1710111900000|2024-03-10 23:05:00|8156.2|8153.4|8152.2|8149.4|8156.2|8153.4|8152.2|8149.4|80
1710112200000|2024-03-10 23:10:00|8152|8149.2|8158.2|8154.4|8159|8155.2|8152|8149.2|75
1710112500000|2024-03-10 23:15:00|8158|8155.2|8156.7|8153.9|8160|8156.2|8156.7|8153.2|26
1710112800000|2024-03-10 23:20:00|8157.2|8154.4|8157|8153.2|8158|8154.9|8156.7|8153.2|14
1710113100000|2024-03-10 23:25:00|8157.7|8154.2|8155.7|8152.9|8157.7|8154.4|8154.7|8151.1|20
1710113400000|2024-03-10 23:30:00|8155.4|8151.6|8155.9|8152.1|8156.9|8153.4|8155.4|8151.6|8
1710113700000|2024-03-10 23:35:00|8154.9|8151.1|8155.9|8152.1|8156.1|8152.9|8154.7|8151.1|21
1710114000000|2024-03-10 23:40:00|8155.7|8152.9|8158.9|8155.1|8158.9|8155.1|8155.7|8151.9|47
1710114300000|2024-03-10 23:45:00|8158.7|8155.9|8158.2|8154.4|8159.5|8155.9|8156.7|8153.7|17
1710114600000|2024-03-10 23:50:00|8157.9|8154.1|8159.7|8156.9|8159.9|8156.9|8157.7|8154.1|13
1710114900000|2024-03-10 23:55:00|8159.9|8156.1|8164.1|8160.3|8164.9|8161.1|8158.4|8155.1|8
1710115200000|2024-03-11 00:00:00|8163.9|8160.1|8161.9|8158.1|8163.9|8161.1|8160.7|8157.1|34
1710115500000|2024-03-11 00:05:00|8162.1|8158.3|8164.9|8161.1|8164.9|8161.3|8159.7|8156.1|51
1710115800000|2024-03-11 00:10:00|8164.1|8161.3|8162.9|8160.1|8164.9|8161.3|8162.1|8159.1|18
1710116100000|2024-03-11 00:15:00|8163.1|8160.3|8166.9|8163.1|8168.1|8165.1|8163.1|8160.1|45
1710116400000|2024-03-11 00:20:00|8166.1|8163.3|8159.3|8155.5|8166.1|8163.3|8157.3|8153.5|231
1710116700000|2024-03-11 00:25:00|8158.5|8155.7|8158.3|8155.5|8159.3|8156.5|8157.3|8154.5|44
1710117000000|2024-03-11 00:30:00|8158.1|8155.3|8155.3|8152.5|8158.3|8155.5|8154.3|8151.3|40
1710117300000|2024-03-11 00:35:00|8155.1|8152.3|8155.1|8152.3|8157.3|8154.5|8154.8|8152|40
1710117600000|2024-03-11 00:40:00|8154.8|8152|8150.3|8147.5|8154.8|8152|8150.3|8147.3|107
1710117900000|2024-03-11 00:45:00|8150.1|8147.3|8153.1|8150.3|8155.8|8152.3|8150.1|8147.3|158
1710118200000|2024-03-11 00:50:00|8152.8|8150|8149|8146.2|8153.1|8150|8148.8|8146|68
1710118500000|2024-03-11 00:55:00|8148.8|8146|8143|8140.2|8149|8146|8140|8137|422
1710118800000|2024-03-11 01:00:00|8142.8|8140|8119.5|8116.7|8143.8|8141|8113.5|8110.7|2085
1710119100000|2024-03-11 01:05:00|8120.2|8116.4|8121.5|8117.7|8128|8124.4|8117.2|8113.7|381
1710119400000|2024-03-11 01:10:00|8120.5|8118.7|8133|8129.2|8133|8130.2|8119.5|8115.9|362
1710119700000|2024-03-11 01:15:00|8132.2|8129.4|8131.2|8128.4|8137.3|8134|8130.2|8126.9|189
1710120000000|2024-03-11 01:20:00|8131|8128.2|8134.2|8130.4|8136.2|8133.2|8129|8125.4|206
1710120300000|2024-03-11 01:25:00|8134|8131.2|8135|8132.2|8139.8|8136.2|8134|8131.2|175
1710120600000|2024-03-11 01:30:00|8134.8|8132|8141.3|8137.5|8141.6|8138.3|8134.6|8131.5|234
1710120900000|2024-03-11 01:35:00|8141.6|8138.8|8133.6|8129.8|8142.6|8139.3|8130.6|8127.5|44
1710121200000|2024-03-11 01:40:00|8133.3|8130.5|8131.8|8129|8136|8133|8129.2|8126.4|59
1710121500000|2024-03-11 01:45:00|8131.5|8127.7|8123|8120.2|8133|8130|8122.5|8119|268
1710121800000|2024-03-11 01:50:00|8123.8|8121|8122.7|8118.9|8124|8121.2|8119.2|8116.2|106
1710122100000|2024-03-11 01:55:00|8123|8119.9|8125|8122.2|8125.7|8122.9|8121.7|8118.9|165
1710122400000|2024-03-11 02:00:00|8124.7|8121.9|8126.7|8123.9|8127.2|8124.1|8119|8116.2|126
1710122700000|2024-03-11 02:05:00|8127.7|8124.7|8123.5|8120.7|8127.9|8125.1|8123.5|8119.9|81
1710123000000|2024-03-11 02:10:00|8123.3|8120.5|8117.7|8114.9|8123.5|8120.5|8117.5|8114.7|46
1710123300000|2024-03-11 02:15:00|8118.3|8115.5|8121.7|8117.9|8122.7|8119.7|8118.3|8115.5|23
1710123600000|2024-03-11 02:20:00|8120.9|8118.1|8119.7|8115.9|8122.9|8119.3|8117.7|8114.7|74
1710123900000|2024-03-11 02:25:00|8119.5|8116.7|8119.7|8116.9|8121|8117.9|8119.5|8115.9|12
1710124200000|2024-03-11 02:30:00|8119.5|8116.7|8117.7|8113.9|8120.5|8117.7|8115.9|8112.9|200
1710124500000|2024-03-11 02:35:00|8117.5|8114.7|8121.5|8118.7|8121.5|8118.7|8116.9|8113.9|26
1710124800000|2024-03-11 02:40:00|8121.7|8118.9|8121.5|8118.7|8123.9|8120.9|8120.5|8116.9|54
1710125100000|2024-03-11 02:45:00|8121.7|8118.9|8119.7|8116.9|8121.9|8118.9|8118.7|8115.9|37
1710125400000|2024-03-11 02:50:00|8119.9|8117.1|8118.1|8114.3|8119.9|8117.1|8116.4|8113.1|104
1710125700000|2024-03-11 02:55:00|8117.9|8115.1|8120.9|8118.1|8120.9|8118.1|8117.9|8114.3|200
1710126000000|2024-03-11 03:00:00|8120.7|8117.9|8126.1|8123.3|8126.9|8124.1|8119.9|8117.1|243
1710126300000|2024-03-11 03:05:00|8126.6|8123.8|8129.9|8126.1|8129.9|8127.1|8126.1|8123.3|161
1710126600000|2024-03-11 03:10:00|8129.1|8126.3|8133.1|8130.3|8133.9|8130.8|8128.9|8125.8|173
1710126900000|2024-03-11 03:15:00|8132.6|8129.8|8135.1|8132.3|8135.8|8133|8131.9|8129.1|133
1710127200000|2024-03-11 03:20:00|8135.8|8133|8135.1|8132.3|8136.1|8133.3|8135.1|8132|136
1710127500000|2024-03-11 03:25:00|8136.1|8133|8136.8|8134|8140.1|8137|8135.6|8132.3|127
1710127800000|2024-03-11 03:30:00|8137|8134.2|8135.8|8132|8138|8135.2|8135.6|8132|28
1710128100000|2024-03-11 03:35:00|8135|8132.2|8136|8133.2|8136|8133.2|8135|8132.2|165
1710128400000|2024-03-11 03:40:00|8135.8|8133|8136|8132.2|8136|8133|8135|8132|51
1710128700000|2024-03-11 03:45:00|8135.8|8133|8134|8130.2|8137|8134|8134|8130.2|100
1710129000000|2024-03-11 03:50:00|8133|8130|8132.8|8130|8133|8130|8131.5|8128|33
1710129300000|2024-03-11 03:55:00|8133|8130.2|8130.8|8127|8133.8|8130.8|8130.8|8127|31
1710129600000|2024-03-11 04:00:00|8131|8127.2|8129.8|8127|8131|8127.4|8129|8126.2|49
1710129900000|2024-03-11 04:05:00|8130.8|8127.2|8130.8|8127|8131.8|8128.8|8130|8127|41
1710130200000|2024-03-11 04:10:00|8130.2|8127.4|8133|8129.2|8133|8130|8129.8|8127|46
1710130500000|2024-03-11 04:15:00|8132.8|8130|8133.8|8131|8134|8131|8132|8129.2|32
1710130800000|2024-03-11 04:20:00|8134|8130.2|8130.8|8128|8134|8130.2|8130|8127.2|28
1710131100000|2024-03-11 04:25:00|8131|8128.2|8130|8127.2|8131|8128.2|8129.7|8126.9|7
1710131400000|2024-03-11 04:30:00|8130.2|8126.4|8129.2|8126.4|8130.2|8127.2|8129|8125.9|17
1710131700000|2024-03-11 04:35:00|8129|8126.2|8129.7|8126.9|8130|8127.2|8129|8126.2|12
1710132000000|2024-03-11 04:40:00|8130|8127.2|8132.7|8128.9|8133.7|8130.4|8128.9|8126.1|43
1710132300000|2024-03-11 04:45:00|8131.7|8128.1|8129.9|8127.1|8131.9|8128.1|8128.7|8125.9|18
1710132600000|2024-03-11 04:50:00|8130.7|8126.9|8129.9|8127.1|8130.7|8127.7|8129.9|8126.9|10
1710132900000|2024-03-11 04:55:00|8129.7|8126.1|8128.9|8126.1|8129.9|8127.1|8128.9|8125.6|23
1710133200000|2024-03-11 05:00:00|8129.5|8126.7|8130.9|8127.1|8130.9|8128.1|8129.5|8126.7|12
1710133500000|2024-03-11 05:05:00|8130.1|8127.3|8129.7|8125.9|8130.1|8127.3|8127.9|8124.9|140
1710133800000|2024-03-11 05:10:00|8129.5|8126.7|8130.9|8127.1|8131.9|8129.1|8129.5|8125.9|29
1710134100000|2024-03-11 05:15:00|8130.7|8127.9|8130.9|8127.1|8131.1|8128.1|8127.9|8125.1|32
1710134400000|2024-03-11 05:20:00|8130.7|8127.9|8130.9|8128.1|8131.9|8128.1|8129.9|8127.1|8
1710134700000|2024-03-11 05:25:00|8131.7|8127.9|8130.7|8126.9|8131.7|8128.1|8128.9|8125.9|42
1710135000000|2024-03-11 05:30:00|8130.4|8127.6|8137.7|8133.9|8139.7|8136.1|8129.9|8127.1|162
1710135300000|2024-03-11 05:35:00|8136.9|8134.1|8135.9|8132.1|8136.9|8134.1|8132.9|8129.9|158
1710135600000|2024-03-11 05:40:00|8135.7|8132.9|8139.2|8136.4|8141|8137.4|8131.9|8129.1|351
1710135900000|2024-03-11 05:45:00|8139|8135.4|8135.4|8131.6|8143.2|8139.6|8134.4|8131.6|313
1710136200000|2024-03-11 05:50:00|8136.2|8132.6|8135.2|8132.4|8136.9|8133.6|8131.4|8128.4|529
1710136500000|2024-03-11 05:55:00|8134.6|8131.8|8140.2|8136.4|8143.2|8140.2|8133.4|8130.6|387
1710136800000|2024-03-11 06:00:00|8140.4|8136.6|8143|8139.2|8144.2|8141.2|8138.2|8135.4|174
1710137100000|2024-03-11 06:05:00|8143.2|8140.2|8146.2|8142.4|8147.2|8144.2|8140.2|8137.4|166
1710137400000|2024-03-11 06:10:00|8146|8143.2|8152.7|8149.9|8153.9|8150.9|8146|8142.6|312
1710137700000|2024-03-11 06:15:00|8153.5|8149.7|8149.5|8146.7|8153.5|8149.9|8148.7|8145.7|405
1710138000000|2024-03-11 06:20:00|8150.3|8147.5|8149.5|8146.7|8151.5|8148.5|8148.5|8145.7|161
1710138300000|2024-03-11 06:25:00|8148.5|8145.7|8149|8145.2|8152.3|8149|8147.5|8144.7|795
1710138600000|2024-03-11 06:30:00|8148.8|8146|8151|8147.2|8151|8147.2|8148|8145.2|100
1710138900000|2024-03-11 06:35:00|8150|8146.2|8148.8|8146|8151|8147.2|8148|8145.2|93
1710139200000|2024-03-11 06:40:00|8149|8146.2|8146.2|8142.4|8152.3|8149|8144.2|8141.2|605
1710139500000|2024-03-11 06:45:00|8146.5|8142.7|8147.2|8143.4|8148.5|8145.4|8144.2|8140.7|64
1710139800000|2024-03-11 06:50:00|8146.5|8143.7|8157.5|8154.7|8157.5|8154.7|8146.5|8143.7|374
1710140100000|2024-03-11 06:55:00|8158.5|8154.4|8158.4|8155.6|8161.4|8158.4|8157.2|8153.6|219
1710140400000|2024-03-11 07:00:00|8157.4|8154.6|8160.1|8157.3|8160.9|8157.3|8155.3|8152.3|919
1710140700000|2024-03-11 07:05:00|8160.3|8157.5|8166.1|8163.3|8172.1|8169.1|8160.1|8156.5|438
1710141000000|2024-03-11 07:10:00|8166.9|8163.1|8166.3|8162.5|8167.3|8164.3|8163.1|8159.3|253
1710141300000|2024-03-11 07:15:00|8166.1|8163.3|8172.1|8169.3|8173.3|8170.3|8166.1|8163.3|236
1710141600000|2024-03-11 07:20:00|8172.3|8169.5|8171.3|8168.5|8173.3|8170.3|8166.1|8162.5|220
1710141900000|2024-03-11 07:25:00|8172.3|8169.3|8172.3|8169.5|8175.3|8172.3|8169.3|8166|253
1710142200000|2024-03-11 07:30:00|8173.5|8170.7|8163.9|8161.1|8174.3|8170.7|8160.9|8158.1|1472
1710142500000|2024-03-11 07:35:00|8164.2|8161.4|8177.9|8175.1|8178.7|8175.9|8163.2|8160.1|1079
1710142800000|2024-03-11 07:40:00|8178.9|8176.1|8180.1|8177.3|8182.9|8180.1|8172.7|8169.1|1188
1710143100000|2024-03-11 07:45:00|8179.9|8176.1|8180.9|8178.1|8181.9|8178.9|8175.1|8172.3|690
1710143400000|2024-03-11 07:50:00|8180.7|8177.9|8189.5|8186.7|8189.5|8186.7|8180.7|8177.9|945
1710143700000|2024-03-11 07:55:00|8189.2|8186.4|8190.9|8188.1|8200.5|8197.7|8186.7|8183.7|1178
1710144000000|2024-03-11 08:00:00|8190.7|8187.9|8191.7|8188.9|8201.7|8198.7|8190.7|8187.9|1324
1710144300000|2024-03-11 08:05:00|8192.5|8188.7|8188.4|8185.6|8194.7|8191.6|8186.7|8183.6|803
1710144600000|2024-03-11 08:10:00|8188.7|8185.9|8186.9|8183.1|8193.4|8190.6|8181.1|8178.3|2108
1710144900000|2024-03-11 08:15:00|8186.7|8183.9|8189.7|8186.9|8191.9|8188.9|8185.4|8182.1|758
1710145200000|2024-03-11 08:20:00|8189.9|8186.1|8204.4|8200.6|8208|8205|8189.7|8186.1|1854
1710145500000|2024-03-11 08:25:00|8204.6|8201.6|8196.2|8193.4|8204.6|8201.8|8192.1|8189.1|5233
1710145800000|2024-03-11 08:30:00|8196.4|8193.6|8195.9|8193.1|8199.9|8197.1|8191.1|8188.1|2422
1710146100000|2024-03-11 08:35:00|8196.1|8193.3|8172.5|8169.7|8197.1|8194.3|8170.5|8167.7|2310
1710146400000|2024-03-11 08:40:00|8172.7|8169.9|8185.5|8181.7|8186.3|8183.3|8172.5|8169.7|1119
1710146700000|2024-03-11 08:45:00|8184.5|8181.5|8184.7|8181.9|8194.1|8190.5|8183.1|8180.3|1221
1710147000000|2024-03-11 08:50:00|8184.9|8182.1|8187.2|8184.4|8193.3|8190.5|8177.7|8174.9|1898
1710147300000|2024-03-11 08:55:00|8186.9|8184.1|8176.4|8173.6|8191.9|8188.9|8173.1|8169.3|771
1710147600000|2024-03-11 09:00:00|8175.8|8173|8177.1|8173.3|8182.1|8178.3|8170.1|8167.3|2253
1710147900000|2024-03-11 09:05:00|8176.4|8173.6|8183.7|8180.9|8186.1|8182.6|8172.4|8169.6|2319
1710148200000|2024-03-11 09:10:00|8183.9|8181.1|8204|8201.2|8211.6|8208.8|8181.5|8178.7|1619
1710148500000|2024-03-11 09:15:00|8204.8|8201|8206.8|8204|8210|8206.2|8202|8199.2|620
1710148800000|2024-03-11 09:20:00|8207|8204.2|8202.8|8200|8212.6|8209.8|8201.9|8198.6|777
1710149100000|2024-03-11 09:25:00|8203|8200.2|8210|8207.2|8212.2|8209.2|8203|8200.2|867
1710149400000|2024-03-11 09:30:00|8210.2|8207.4|8211|8208.2|8215|8212.2|8205.4|8202.4|917
1710149700000|2024-03-11 09:35:00|8211.2|8207.4|8210.7|8207.9|8215|8212.2|8209|8205.6|418
1710150000000|2024-03-11 09:40:00|8210.8|8208|8213.2|8209.4|8215.2|8212.2|8209.2|8206.2|530
1710150300000|2024-03-11 09:45:00|8212.4|8209.6|8212.8|8210|8220|8217|8209.2|8206.4|732
1710150600000|2024-03-11 09:50:00|8213|8209.2|8204.9|8202.1|8215.7|8212.2|8203.4|8200.4|1399
1710150900000|2024-03-11 09:55:00|8205.4|8202.6|8206.2|8202.4|8211.4|8208.4|8203.6|8200.1|607
1710151200000|2024-03-11 10:00:00|8205.4|8202.6|8211.4|8208.6|8219.7|8216.7|8204.2|8201.2|798
1710151500000|2024-03-11 10:05:00|8212.2|8208.4|8207.2|8204.4|8212.2|8209.4|8204.4|8201.6|799
1710151800000|2024-03-11 10:10:00|8207.4|8204.6|8212.9|8209.1|8216.9|8214.1|8206.4|8203.4|406
1710152100000|2024-03-11 10:15:00|8211.9|8208.9|8212.9|8209.1|8220.7|8217.7|8208.5|8205.7|816
1710152400000|2024-03-11 10:20:00|8211.9|8209.9|8215.7|8212.9|8219.9|8216.9|8209.7|8206.1|881
1710152700000|2024-03-11 10:25:00|8215.9|8212.1|8188|8185.2|8215.9|8212.9|8187.8|8185|1952
1710153000000|2024-03-11 10:30:00|8187.3|8184.5|8190.2|8187.4|8191.8|8188.2|8180.8|8178|1634
1710153300000|2024-03-11 10:35:00|8189|8186.2|8188.2|8185.4|8193|8189.2|8183.2|8180.2|425
1710153600000|2024-03-11 10:40:00|8187.7|8184.9|8192.8|8190|8196|8192.8|8185.2|8182.2|1014
1710153900000|2024-03-11 10:45:00|8193.8|8191|8182.2|8179.4|8200.6|8197.5|8179.2|8176.4|1688
1710154200000|2024-03-11 10:50:00|8182.4|8179.6|8168.4|8165.6|8184.4|8181.6|8159.7|8156.9|2551
1710154500000|2024-03-11 10:55:00|8168.2|8165.4|8170.4|8167.6|8178|8175|8166.7|8163.6|1450
1710154800000|2024-03-11 11:00:00|8170.2|8167.4|8161.9|8159.1|8171.7|8168.9|8156.9|8154.1|1962
1710155100000|2024-03-11 11:05:00|8162.1|8159.3|8156.1|8153.3|8164.1|8161.1|8154.1|8151.1|1055
1710155400000|2024-03-11 11:10:00|8155.9|8153.1|8161.1|8158.3|8164.1|8161.3|8152.1|8148.5|2019
1710155700000|2024-03-11 11:15:00|8161.9|8159.1|8160.9|8157.1|8168.9|8166.1|8159.9|8157.1|1236
1710156000000|2024-03-11 11:20:00|8160.1|8157.3|8152.3|8149.5|8161.9|8158.3|8149.3|8146.5|918
1710156300000|2024-03-11 11:25:00|8153.1|8150.3|8162.1|8158.3|8163.1|8159.8|8152.3|8148.5|545
1710156600000|2024-03-11 11:30:00|8161.3|8158.5|8155.7|8152.9|8162.3|8159.3|8151.7|8148.9|2296
1710156900000|2024-03-11 11:35:00|8155.5|8152.7|8164.9|8162.1|8166.9|8163.7|8149.9|8146.9|1697
1710157200000|2024-03-11 11:40:00|8164.2|8161.1|8152.9|8150.1|8165|8161.9|8151.2|8148.4|999
1710157500000|2024-03-11 11:45:00|8151.9|8149.1|8154.2|8151.4|8158.9|8156.1|8148.4|8145.6|975
1710157800000|2024-03-11 11:50:00|8153.7|8150.4|8150.9|8148.1|8153.9|8151.1|8142.9|8139.4|714
1710158100000|2024-03-11 11:55:00|8150.7|8147.9|8152.6|8148.8|8156.9|8154.1|8144.4|8141.4|989
1710158400000|2024-03-11 12:00:00|8152.9|8149.1|8148.9|8146.1|8158.7|8155.4|8143.9|8141.1|1090
1710158700000|2024-03-11 12:05:00|8149.7|8145.9|8153.5|8150.7|8153.9|8150.9|8140.9|8137.9|670
1710159000000|2024-03-11 12:10:00|8153.7|8150.9|8141.9|8139.1|8153.7|8150.9|8140.7|8137.9|359
1710159300000|2024-03-11 12:15:00|8141.7|8138.9|8154.9|8151.1|8156|8152.9|8140.7|8137.9|494
1710159600000|2024-03-11 12:20:00|8154.7|8150.9|8163.8|8160|8167.3|8164|8153.7|8149.9|2387
1710159900000|2024-03-11 12:25:00|8163|8160.2|8166|8163.2|8170.5|8167|8163|8160|474
1710160200000|2024-03-11 12:30:00|8165.8|8162|8161.8|8158|8171.3|8168.5|8160.8|8158|1021
1710160500000|2024-03-11 12:35:00|8161.5|8158.7|8158.5|8155.7|8164.8|8161.2|8154.8|8152|355
1710160800000|2024-03-11 12:40:00|8158|8155.2|8161.8|8158|8166.5|8163.7|8155|8152|473
1710161100000|2024-03-11 12:45:00|8161|8158.2|8162|8159.2|8170.7|8167.2|8161|8158|353
1710161400000|2024-03-11 12:50:00|8161.7|8158.9|8165|8162.2|8167.2|8163.9|8157|8154.2|381
1710161700000|2024-03-11 12:55:00|8164.7|8161.9|8163.3|8160.5|8166|8162.9|8156|8152.9|686
1710162000000|2024-03-11 13:00:00|8163.5|8160.7|8169.3|8165.5|8185.3|8182.5|8159.3|8155.7|2288
1710162300000|2024-03-11 13:05:00|8169.5|8165.7|8160.5|8157.7|8174.1|8170.3|8157.5|8153.7|1304
1710162600000|2024-03-11 13:10:00|8160.7|8157.9|8156.2|8152.4|8166.7|8163.9|8148.2|8144.6|1837
1710162900000|2024-03-11 13:15:00|8155.4|8152.6|8143.2|8139.4|8161.2|8158.1|8140.4|8137.4|1254
1710163200000|2024-03-11 13:20:00|8142.4|8139.6|8127.4|8124.6|8146.9|8143.6|8119.8|8116.8|2759
1710163500000|2024-03-11 13:25:00|8127.8|8125|8147.6|8143.8|8152.4|8149.3|8125.8|8123|1577
1710163800000|2024-03-11 13:30:00|8147.4|8143.6|8122.8|8120|8152.6|8149.3|8119.8|8116.8|2078
1710164100000|2024-03-11 13:35:00|8123.3|8120.5|8107|8104.2|8127.8|8124.8|8106.8|8103.5|2797
1710164400000|2024-03-11 13:40:00|8107.3|8104.5|8094.2|8091.4|8107.3|8104.5|8091.7|8088.9|5328
1710164700000|2024-03-11 13:45:00|8095.2|8092.4|8104.8|8102|8108|8105|8089.2|8086.4|5425
1710165000000|2024-03-11 13:50:00|8103.8|8101|8114.3|8111.5|8114.3|8111.5|8095.2|8092.2|2592
1710165300000|2024-03-11 13:55:00|8113.8|8111|8124.8|8122|8126.8|8123.8|8113.6|8110.8|2240
1710165600000|2024-03-11 14:00:00|8125.6|8122.8|8104.2|8101.4|8129.6|8126.8|8101.7|8098.9|2426
1710165900000|2024-03-11 14:05:00|8104.8|8102|8098.8|8096|8109|8105.7|8096.2|8093.4|1851
1710166200000|2024-03-11 14:10:00|8099|8095.2|8093|8089.2|8099|8096.2|8089.2|8086.2|1767
1710166500000|2024-03-11 14:15:00|8092.2|8090.2|8101.5|8097.7|8108.3|8104.5|8092.2|8089.4|2634
1710166800000|2024-03-11 14:20:00|8100.5|8098|8100.6|8097.8|8109.1|8106.1|8099.1|8096.1|1344
1710167100000|2024-03-11 14:25:00|8101.1|8098.3|8104.1|8100.3|8107.8|8104.3|8097.3|8094.3|2534
1710167400000|2024-03-11 14:30:00|8103.8|8100|8115.9|8113.1|8120.2|8117.1|8096.3|8093.5|3473
1710167700000|2024-03-11 14:35:00|8116.2|8113.4|8115.2|8112.4|8117.2|8114.1|8100.4|8097.1|1488
1710168000000|2024-03-11 14:40:00|8114.9|8112.1|8126.7|8123.9|8128.7|8125.7|8107.2|8104.1|2186
1710168300000|2024-03-11 14:45:00|8126.5|8123.7|8158.5|8155.7|8165.8|8162.8|8124.5|8121.5|4844
1710168600000|2024-03-11 14:50:00|8159.2|8155.4|8137.7|8134.9|8159.7|8156.7|8137.6|8134.1|3264
1710168900000|2024-03-11 14:55:00|8137.9|8135.1|8137.9|8135.1|8142.1|8139.1|8133.4|8130.1|1699
1710169200000|2024-03-11 15:00:00|8138.1|8135.3|8149|8145.2|8160.8|8158|8132.4|8129.3|3264
1710169500000|2024-03-11 15:05:00|8149.2|8146.2|8150|8147.2|8163.5|8160.2|8147.4|8144.4|1274
1710169800000|2024-03-11 15:10:00|8151|8148.2|8146|8143.2|8161.5|8158.2|8138.4|8135.6|1606
1710170100000|2024-03-11 15:15:00|8146.2|8143.4|8170.8|8167|8171|8168|8143.4|8140.4|1677
1710170400000|2024-03-11 15:20:00|8170.5|8167.7|8169.2|8166.4|8177.2|8174.2|8165.4|8162.4|2462
1710170700000|2024-03-11 15:25:00|8170|8167.2|8169|8166.2|8181|8178.2|8166.4|8163.4|1648
1710171000000|2024-03-11 15:30:00|8169.4|8166.6|8182.3|8178.5|8186.1|8182.5|8167.4|8164.4|2530
1710171300000|2024-03-11 15:35:00|8182.1|8179.3|8197.8|8195|8200.1|8197.3|8180.5|8177.5|2784
1710171600000|2024-03-11 15:40:00|8198.1|8194.3|8204.3|8201.5|8209.8|8206.3|8197.5|8194.3|2993
1710171900000|2024-03-11 15:45:00|8204|8201.2|8208.5|8205.7|8212|8208.7|8192.9|8189.4|4545
1710172200000|2024-03-11 15:50:00|8207.5|8204.7|8213.9|8211.1|8216.9|8213.9|8204.5|8201.7|1789
1710172500000|2024-03-11 15:55:00|8213.7|8210.9|8217.8|8214|8219.3|8216.5|8208.9|8206.1|1799
1710172800000|2024-03-11 16:00:00|8218|8215|8215|8212.2|8222.8|8219.8|8213.2|8210.4|2565
1710173100000|2024-03-11 16:05:00|8215.2|8212.4|8215.5|8212.7|8217.5|8214.7|8209.2|8205.7|1758
1710173400000|2024-03-11 16:10:00|8215.7|8212.9|8224|8221.2|8225.5|8222.7|8214.7|8211.9|2491
1710173700000|2024-03-11 16:15:00|8225|8222.2|8232.1|8229.3|8233.5|8230.7|8221.2|8218.4|3794
1710174000000|2024-03-11 16:20:00|8231.3|8228.5|8247.6|8243.8|8249.6|8246.1|8230.1|8226.5|6195
1710174300000|2024-03-11 16:25:00|8246.9|8244.1|8232.8|8230|8248.9|8245.8|8225.4|8222.6|7140
1710174600000|2024-03-11 16:30:00|8232.5|8229.7|8227.7|8224.9|8242.5|8239.7|8223.8|8221|5514
1710174900000|2024-03-11 16:35:00|8228.3|8225.5|8216.9|8214.1|8229.7|8226.9|8212.4|8209.4|3212
1710175200000|2024-03-11 16:40:00|8216.6|8213.8|8211.6|8208.8|8226.6|8223.8|8210.9|8207.8|2081
1710175500000|2024-03-11 16:45:00|8211.9|8209.1|8217.9|8215.1|8221.1|8218.1|8211.9|8209.1|1534
1710175800000|2024-03-11 16:50:00|8218.1|8215.3|8220.9|8218.1|8222.3|8219.3|8215.9|8212.3|1699
1710176100000|2024-03-11 16:55:00|8221.1|8218.3|8203.1|8200.3|8222.1|8219.1|8201.1|8198.1|2053
1710176400000|2024-03-11 17:00:00|8203.3|8200.5|8204.3|8201.5|8212.1|8208.7|8201.3|8198.3|1686
1710176700000|2024-03-11 17:05:00|8205.3|8201.7|8195.7|8192.9|8208.3|8205|8192.3|8189.5|1534
1710177000000|2024-03-11 17:10:00|8196.5|8192.7|8199.7|8196.9|8203.7|8200.7|8194.5|8191.7|1326
1710177300000|2024-03-11 17:15:00|8199.5|8196.7|8202|8199.2|8204.7|8201.9|8195.7|8192.4|834
1710177600000|2024-03-11 17:20:00|8201.7|8198.9|8194.2|8191.4|8202.7|8199.9|8192.2|8189.2|1531
1710177900000|2024-03-11 17:25:00|8194|8191.2|8196.9|8193.1|8201.2|8198.1|8192.2|8189.1|898
1710178200000|2024-03-11 17:30:00|8196.2|8193.4|8195.2|8192.4|8201.2|8197.9|8191.2|8188.1|1098
1710178500000|2024-03-11 17:35:00|8194.9|8192.1|8195.7|8192.9|8201.7|8198.9|8191.2|8188.1|1110
1710178800000|2024-03-11 17:40:00|8195.9|8193.1|8195.2|8191.4|8200.2|8196.9|8191.2|8188.1|1316
1710179100000|2024-03-11 17:45:00|8194.2|8191.6|8185.6|8182.8|8197.4|8194.6|8184.6|8181.8|638
1710179400000|2024-03-11 17:50:00|8186.6|8183.6|8186.6|8183.8|8193.4|8190.6|8184.9|8181.6|869
1710179700000|2024-03-11 17:55:00|8187.4|8184.6|8196.6|8192.8|8196.6|8193.6|8181.6|8178.6|2008
1710180000000|2024-03-11 18:00:00|8195.6|8192|8195.8|8193|8200.6|8197.8|8193.6|8190.8|1251
1710180300000|2024-03-11 18:05:00|8196|8193.2|8192.6|8189.8|8202|8199|8192|8189.2|1134
1710180600000|2024-03-11 18:10:00|8193|8190.2|8179.9|8177.1|8193|8190.2|8176.5|8173.5|3783
1710180900000|2024-03-11 18:15:00|8179.7|8176.9|8186.5|8183.7|8189.3|8185.7|8177.9|8174.9|2144
1710181200000|2024-03-11 18:20:00|8185.5|8182.7|8193|8190.2|8199|8196.2|8185.3|8181.7|3394
1710181500000|2024-03-11 18:25:00|8192.5|8188.7|8200.1|8197.3|8204.6|8201.3|8191.5|8188.4|11528
1710181800000|2024-03-11 18:30:00|8201.1|8198.3|8206.3|8202.5|8208.6|8204.8|8196.6|8193.8|1837
1710182100000|2024-03-11 18:35:00|8206.1|8203.3|8206.5|8203.7|8210.5|8207.7|8205.1|8201.5|783
1710182400000|2024-03-11 18:40:00|8207.5|8204.2|8209.1|8206.3|8210.3|8207.3|8206.8|8203.5|717
1710182700000|2024-03-11 18:45:00|8209.5|8206.7|8216.3|8213.5|8217.1|8213.5|8209.5|8206.5|309
1710183000000|2024-03-11 18:50:00|8217.1|8213.3|8216.1|8213.3|8217.3|8214.5|8213.3|8210.5|407
1710183300000|2024-03-11 18:55:00|8217.3|8213.5|8217.3|8214.5|8217.5|8214.7|8215.1|8211.5|626
1710183600000|2024-03-11 19:00:00|8217.5|8214.7|8219.1|8216.3|8220.1|8217.3|8216.3|8213.3|430
1710183900000|2024-03-11 19:05:00|8219.8|8216|8219.8|8217|8222.8|8219.3|8219.1|8216|396
1710184200000|2024-03-11 19:10:00|8220.1|8217.3|8220.6|8217.8|8221.8|8219|8219|8215.5|139
1710184500000|2024-03-11 19:15:00|8220.8|8218|8220.8|8218|8222|8218.8|8220.6|8217.8|399
1710184800000|2024-03-11 19:20:00|8220.6|8217.8|8223.8|8220|8223.8|8221|8220.6|8217.7|397
1710185100000|2024-03-11 19:25:00|8223|8220.2|8223|8220.2|8225.8|8222.2|8223|8220|527
1710185400000|2024-03-11 19:30:00|8223.3|8219.5|8222|8219.2|8223.3|8219.5|8221|8218.2|131
1710185700000|2024-03-11 19:35:00|8222.8|8219|8219|8216.2|8222.8|8219.5|8219|8216.2|135
1710186000000|2024-03-11 19:40:00|8219.2|8216.4|8218.2|8215.4|8220.2|8217.4|8216.5|8213.4|342
1710186300000|2024-03-11 19:45:00|8219|8215.2|8216.8|8214|8219|8215.4|8216|8212.4|582
1710186600000|2024-03-11 19:50:00|8217|8213.2|8219.8|8216|8219.8|8217|8216.5|8213.2|535
1710186900000|2024-03-11 19:55:00|8219.5|8215.7|8221.8|8218|8222.5|8219|8218.5|8215.5|428
1710187200000|2024-03-11 20:00:00|8221.3|8218.5|8220.5|8217.7|8223|8219.7|8220|8216.7|236
1710187500000|2024-03-11 20:05:00|8219.5|8216.7|8218.7|8214.9|8220|8217.2|8217.5|8213.9|675
1710187800000|2024-03-11 20:10:00|8218.5|8215.7|8219.5|8215.7|8220.5|8216.9|8218|8214.9|125
1710188100000|2024-03-11 20:15:00|8219.7|8215.9|8219.7|8215.9|8221.7|8218.7|8218.7|8214.9|213
1710188400000|2024-03-11 20:20:00|8219.5|8216.7|8220.7|8216.9|8221|8217.9|8219.5|8215.9|40
1710188700000|2024-03-11 20:25:00|8220|8217.2|8220.5|8217.7|8220.7|8217.9|8219.5|8215.9|92
1710189000000|2024-03-11 20:30:00|8220.3|8216.7|8217.7|8214.9|8220.7|8217.7|8217.7|8214.1|90
1710189300000|2024-03-11 20:35:00|8217.9|8215.1|8221.7|8217.9|8221.7|8218.1|8217.7|8214.9|41
1710189600000|2024-03-11 20:40:00|8221.5|8218.7|8219.9|8217.1|8221.7|8218.7|8218.5|8215.7|155
1710189900000|2024-03-11 20:45:00|8220.7|8216.9|8221.5|8218.7|8222.7|8219.1|8219.9|8216.9|109
1710190200000|2024-03-11 20:50:00|8221.7|8218.9|8221.9|8218.1|8221.9|8218.9|8220.9|8217.9|80
1710190500000|2024-03-11 20:55:00|8221.7|8218.9|8223.7|8219.9|8224.7|8221.7|8221.7|8218.3|167
1710190800000|2024-03-11 21:00:00|8223.9|8220.1|8223.7|8219.9|8224.7|8220.9|8223.4|8219.6|14
1710191100000|2024-03-11 21:05:00|8224.2|8220.4|8225.4|8222.6|8227.1|8222.6|8223.9|8218.6|170
1710191400000|2024-03-11 21:10:00|8224.8|8222|8225.4|8222.6|8226.4|8222.6|8223.9|8218.4|16
1710191700000|2024-03-11 21:15:00|||||||||13
1710192000000|2024-03-11 21:20:00|||||||||12
1710192300000|2024-03-11 21:25:00|8226.2|8222.4|8223.9|8220.1|8227.6|8222.6|8223.9|8218.4|21
1710192600000|2024-03-11 21:30:00|8224.4|8221.6|8226.4|8218.6|8227.4|8221.8|8224.4|8218.6|6
1710192900000|2024-03-11 21:35:00|8226.9|8219.1|8227.4|8219.6|8227.9|8221.6|8224.6|8218.8|9
1710193200000|2024-03-11 21:40:00|8225.1|8221.3|8227.4|8219.6|8227.9|8221.3|8224.6|8219.6|7
1710193500000|2024-03-11 21:45:00|8225.1|8221.3|8226.9|8219.1|8227.9|8221.3|8224.1|8218.8|14
1710193800000|2024-03-11 21:50:00|8226.6|8218.8|8226.6|8218.8|8226.6|8218.8|8226.6|8218.8|12
1710194100000|2024-03-11 21:55:00|8226.9|8219.1|8226.4|8218.6|8226.9|8219.1|8226.4|8218.6|317
1710201600000|2024-03-12 00:00:00|8221.5|8213.7|8222.2|8219.4|8225.8|8222|8220.7|8213.7|76
1710201900000|2024-03-12 00:05:00|8223.5|8219.7|8223.4|8220.6|8225.5|8222.7|8219.4|8216.6|61
1710202200000|2024-03-12 00:10:00|8223.7|8219.9|8221.7|8218.9|8223.7|8219.9|8219.4|8215.9|36
1710202500000|2024-03-12 00:15:00|8221.4|8218.6|8221.4|8218.6|8224.7|8220.9|8220.4|8217.4|27
1710202800000|2024-03-12 00:20:00|8222.7|8218.9|8222.4|8219.6|8222.7|8219.6|8220.9|8217.6|22
1710203100000|2024-03-12 00:25:00|8221.7|8218.9|8218.4|8214.6|8222.7|8219.6|8216.4|8213.6|37
1710203400000|2024-03-12 00:30:00|8217.4|8214.9|8215.9|8213.1|8218.4|8214.9|8214.6|8211.1|155
1710203700000|2024-03-12 00:35:00|8216.6|8213.8|8214.9|8211.1|8217.1|8213.8|8212.9|8209.8|37
1710204000000|2024-03-12 00:40:00|8213.9|8210.1|8212.9|8210.1|8213.9|8211.1|8212.1|8209.1|16
1710204300000|2024-03-12 00:45:00|8213.1|8209.3|8211.9|8209.1|8214.4|8211.1|8211.6|8208.8|24
1710204600000|2024-03-12 00:50:00|8212.1|8208.1|8213.9|8211.1|8214.6|8211.1|8211.6|8208.1|16
1710204900000|2024-03-12 00:55:00|8214.1|8211.3|8211.6|8208.8|8214.6|8211.8|8209.6|8206.8|38
1710205200000|2024-03-12 01:00:00|8211.8|8209|8210.8|8207|8212.1|8209|8206.8|8204|237
1710205500000|2024-03-12 01:05:00|8209.8|8207.8|8215.6|8212.8|8218.8|8215.8|8209.8|8207|144
1710205800000|2024-03-12 01:10:00|8215.8|8213|8217.6|8214.8|8219.6|8216.8|8214.8|8211.8|232
1710206100000|2024-03-12 01:15:00|8218.6|8215|8218.6|8215.8|8220.6|8217|8214.6|8211|127
1710206400000|2024-03-12 01:20:00|8219.4|8215.6|8219.6|8215.8|8220.6|8217|8218.6|8215|37
1710206700000|2024-03-12 01:25:00|8219.8|8216.8|8219.8|8217|8222.8|8220|8219.4|8215.8|64
1710207000000|2024-03-12 01:30:00|8220.6|8216.8|8217.8|8214|8221.1|8217.8|8214.8|8212|130
1710207300000|2024-03-12 01:35:00|8217.6|8214.8|8219.8|8216|8223|8219.2|8216.8|8213.8|108
1710207600000|2024-03-12 01:40:00|8220|8217|8227|8224.2|8227|8224.2|8218.6|8215|64
1710207900000|2024-03-12 01:45:00|8227.8|8224|8225.8|8223|8229|8225.3|8224.6|8221|168
1710208200000|2024-03-12 01:50:00|8225.6|8222.8|8227.8|8224|8228.8|8225.7|8221.6|8218|65
1710208500000|2024-03-12 01:55:00|8227.5|8224.7|8225.8|8222|8227.8|8224.7|8224.3|8221|53
1710208800000|2024-03-12 02:00:00|8225|8222.2|8221|8218.2|8225|8222.2|8218.5|8215|295
1710209100000|2024-03-12 02:05:00|8221.8|8219|8220.8|8217|8223|8219.7|8220.3|8217|76
1710209400000|2024-03-12 02:10:00|8220.5|8217.7|8221.3|8217.5|8222.5|8219.5|8217|8214|129
1710209700000|2024-03-12 02:15:00|8220.5|8217.7|8221.5|8218.7|8222.3|8218.7|8219.5|8216.5|25
1710210000000|2024-03-12 02:20:00|8222.3|8218.5|8221|8218.2|8222.3|8218.7|8221|8217.5|9
1710210300000|2024-03-12 02:25:00|8221.3|8218.5|8216.7|8213.9|8221.3|8218.5|8215.7|8212.4|73
1710210600000|2024-03-12 02:30:00|8215.7|8212.9|8219|8215.2|8221|8217.2|8215.7|8212.7|38
1710210900000|2024-03-12 02:35:00|8218.7|8215.9|8215.7|8212.9|8219|8215.9|8215|8212.2|174
1710211200000|2024-03-12 02:40:00|8216|8213.2|8216.7|8213.9|8217|8213.9|8215|8211.9|55
1710211500000|2024-03-12 02:45:00|8217|8214.2|8221.7|8218.9|8222.7|8219.7|8217|8214.2|83
1710211800000|2024-03-12 02:50:00|8222.5|8218.7|8219.7|8216.9|8222.7|8219.1|8217.9|8214.9|152
1710212100000|2024-03-12 02:55:00|8219.5|8216.7|8221.5|8217.7|8221.7|8218.7|8218.7|8215.7|25
1710212400000|2024-03-12 03:00:00|8220.7|8217.9|8220.7|8216.9|8221|8217.9|8218.7|8215.7|26
1710212700000|2024-03-12 03:05:00|8220.5|8216.7|8216.7|8213.9|8220.5|8216.9|8216.5|8212.9|69
1710213000000|2024-03-12 03:10:00|8216.9|8214.1|8219.4|8215.6|8219.4|8215.6|8215.7|8212.9|92
1710213300000|2024-03-12 03:15:00|8219.7|8215.9|8220.4|8217.6|8221.4|8217.9|8218.4|8215.6|53
1710213600000|2024-03-12 03:20:00|8220.2|8216.6|8224|8220.2|8224.2|8221.4|8219.4|8215.9|84
1710213900000|2024-03-12 03:25:00|8224.2|8220.4|8222.2|8219.4|8224.5|8221.2|8222|8219.2|31
1710214200000|2024-03-12 03:30:00|8223|8219.2|8221.4|8217.6|8223|8219.4|8220.7|8217.4|22
1710214500000|2024-03-12 03:35:00|8221|8217.2|8222.9|8220.1|8224.2|8221.1|8220.7|8217.2|353
1710214800000|2024-03-12 03:40:00|8223.2|8220.4|8224.5|8221.7|8226.5|8223.7|8223.2|8219.9|718
1710215100000|2024-03-12 03:45:00|8224.2|8220.7|8226.8|8224|8227|8224.2|8223.5|8220.4|531
1710215400000|2024-03-12 03:50:00|8226|8223.2|8227.8|8224|8227.8|8224.2|8225|8222.2|175
1710215700000|2024-03-12 03:55:00|8227|8224.2|8226|8222.2|8227.8|8224.2|8225|8221.9|42
1710216000000|2024-03-12 04:00:00|8225.7|8222.9|8226.7|8223.9|8227.7|8224.7|8225.7|8222.9|5
1710216300000|2024-03-12 04:05:00|8227.7|8224.2|8224.7|8221.9|8227.7|8224.2|8222.7|8219.9|89
1710216600000|2024-03-12 04:10:00|8225.5|8221.7|8226.7|8223.9|8227|8223.9|8224.7|8221.2|57
1710216900000|2024-03-12 04:15:00|8226.5|8223.7|8225.7|8221.9|8227|8223.9|8224.7|8221.7|44
1710217200000|2024-03-12 04:20:00|8226|8222.9|8225.7|8221.9|8226|8223.2|8224.7|8221.7|16
1710217500000|2024-03-12 04:25:00|8225.9|8222.1|8224.7|8221.9|8226.7|8223.1|8224.7|8221.6|230
1710217800000|2024-03-12 04:30:00|8225.7|8222.1|8222.9|8219.1|8225.7|8222.4|8222.4|8219.1|20
1710218100000|2024-03-12 04:35:00|8222.7|8218.9|8221.9|8218.1|8222.7|8219.9|8219.7|8216.9|66
1710218400000|2024-03-12 04:40:00|8221.7|8217.9|8221.9|8218.1|8222.9|8219.1|8220.9|8217.9|13
1710218700000|2024-03-12 04:45:00|8221.7|8218.9|8219.9|8217.1|8221.9|8218.9|8219.9|8217.1|65
1710219000000|2024-03-12 04:50:00|8220.9|8216.9|8217.9|8215.1|8220.9|8217.9|8216.1|8213.3|170
1710219300000|2024-03-12 04:55:00|8218.1|8215.3|8218.9|8216.1|8220.9|8217.9|8217.9|8214.9|157
1710219600000|2024-03-12 05:00:00|8218.7|8215.9|8219.7|8216.9|8219.9|8216.9|8217.9|8214.9|20
1710219900000|2024-03-12 05:05:00|8220.7|8217.1|8220.7|8217.9|8220.9|8217.9|8219.7|8216.9|15
1710220200000|2024-03-12 05:10:00|8220.4|8217.6|8223.6|8220.8|8223.7|8220.9|8220.4|8217.6|58
1710220500000|2024-03-12 05:15:00|8224.4|8219.8|8223.6|8219.8|8224.6|8221.6|8222.6|8219.8|18
1710220800000|2024-03-12 05:20:00|8222.9|8220.1|8221.6|8218.8|8222.9|8220.1|8220.6|8217.8|22
1710221100000|2024-03-12 05:25:00|8222.9|8219.1|8220.9|8218.1|8222.9|8219.1|8220.6|8217.8|12
1710221400000|2024-03-12 05:30:00|8221.4|8218.6|8223.6|8220.8|8226.9|8223.6|8219.9|8216.8|152
1710221700000|2024-03-12 05:35:00|8223.9|8221.1|8224.1|8221.3|8226.9|8224.1|8222.6|8219.1|366
1710222000000|2024-03-12 05:40:00|8223.9|8221.1|8225.6|8222.8|8226.8|8223.8|8222.1|8219.3|157
1710222300000|2024-03-12 05:45:00|8225.8|8223|8220.1|8217.3|8225.8|8223|8220.1|8217|120
1710222600000|2024-03-12 05:50:00|8220.8|8217|8221.8|8219|8223.1|8220|8219.1|8216.3|34
1710222900000|2024-03-12 05:55:00|8222.1|8218.3|8223.1|8219.3|8223.8|8220.3|8221.1|8218|15
1710223200000|2024-03-12 06:00:00|8222.8|8220|8226.8|8224|8227.8|8224.8|8222.8|8220|76
1710223500000|2024-03-12 06:05:00|8227.1|8223.3|8226.3|8222.5|8228.1|8225|8225|8221.5|66
1710223800000|2024-03-12 06:10:00|8226|8222.2|8225|8221.2|8226.3|8222.5|8224|8221.2|39
1710224100000|2024-03-12 06:15:00|8224.8|8222|8223.3|8220.5|8225.3|8222|8221.3|8218|178
1710224400000|2024-03-12 06:20:00|8223|8220.2|8222.3|8218.5|8223.3|8220.2|8217.3|8214.5|137
1710224700000|2024-03-12 06:25:00|8222|8218.2|8227.8|8225|8228|8225|8221.8|8218.2|273
1710225000000|2024-03-12 06:30:00|8228|8224.2|8231|8228.2|8231.5|8228.2|8225.3|8222.2|116
1710225300000|2024-03-12 06:35:00|8230.5|8227.2|8231.8|8228|8232|8229|8228.3|8225.2|99
1710225600000|2024-03-12 06:40:00|8231.5|8228.7|8237.8|8234|8238.5|8235|8231.5|8228.7|367
1710225900000|2024-03-12 06:45:00|8237|8234.2|8235.5|8232.7|8237.5|8234.2|8233.8|8230.7|335
1710226200000|2024-03-12 06:50:00|8235|8232.2|8234.5|8231.7|8236.3|8233|8232.8|8230|273
1710226500000|2024-03-12 06:55:00|8234.8|8231|8236.5|8232.7|8236.5|8232.7|8232.5|8229.7|297
1710226800000|2024-03-12 07:00:00|8236.3|8233.5|8235.5|8232.7|8236.7|8233.7|8230.5|8226.9|311
1710227100000|2024-03-12 07:05:00|8235.7|8232.9|8237.7|8234.9|8239.5|8236.5|8235.5|8232.7|335
1710227400000|2024-03-12 07:10:00|8238.5|8234.7|8232.7|8229.9|8239.7|8236.7|8232.7|8229.9|594
1710227700000|2024-03-12 07:15:00|8233|8229.2|8234.7|8231.9|8235|8232.2|8229.7|8226.9|351
1710228000000|2024-03-12 07:20:00|8236|8232.2|8236|8232.2|8238.7|8235.9|8234|8231.2|132
1710228300000|2024-03-12 07:25:00|8235|8231.9|8235.7|8231.9|8238.7|8235.9|8233.2|8230.1|86
1710228600000|2024-03-12 07:30:00|8235.5|8232.7|8236.7|8232.9|8239|8235.9|8234.7|8231.7|528
1710228900000|2024-03-12 07:35:00|8236.5|8233.7|8234.9|8232.1|8238.9|8235.9|8233.2|8230.1|167
1710229200000|2024-03-12 07:40:00|8234.4|8231.1|8236.9|8233.1|8237.9|8234.9|8231.2|8228.1|167
1710229500000|2024-03-12 07:45:00|8236.2|8233.4|8239.4|8235.6|8241.7|8238.9|8236.2|8233.1|350
1710229800000|2024-03-12 07:50:00|8239.7|8235.9|8242.9|8240.1|8244.9|8242.1|8234.7|8231.9|956
1710230100000|2024-03-12 07:55:00|8242.7|8239.9|8249.7|8245.9|8252.7|8249.9|8242.1|8239.1|715
1710230400000|2024-03-12 08:00:00|8249.4|8246.6|8263.2|8260.4|8265.4|8262.4|8249.4|8245.6|1843
1710230700000|2024-03-12 08:05:00|8263.4|8260.6|8268.2|8265.4|8270.2|8266.6|8259.7|8256.4|1572
1710231000000|2024-03-12 08:10:00|8269.2|8266.4|8268.2|8265.4|8276.5|8273.4|8268.2|8265.1|1682
1710231300000|2024-03-12 08:15:00|8269.2|8266.4|8266.9|8264.1|8272.9|8270.1|8266.2|8263.1|804
1710231600000|2024-03-12 08:20:00|8266.7|8263.9|8265.4|8262.6|8272.2|8269.4|8264.6|8261.6|1208
1710231900000|2024-03-12 08:25:00|8265.2|8262.4|8254.6|8251.8|8266.4|8263.6|8247.4|8244.1|5074
1710232200000|2024-03-12 08:30:00|8255.4|8251.6|8240.1|8237.3|8255.4|8252.6|8237.1|8234.1|2532
1710232500000|2024-03-12 08:35:00|8239.9|8237.1|8234.9|8231.1|8239.9|8237.1|8229.6|8226.5|894
1710232800000|2024-03-12 08:40:00|8235.1|8232.1|8230.8|8227|8239.9|8236.3|8226.8|8224|1746
1710233100000|2024-03-12 08:45:00|8230.1|8227.3|8231.3|8227.5|8232.1|8228.8|8227.1|8224|755
1710233400000|2024-03-12 08:50:00|8231.6|8228.8|8233.3|8230.5|8241.1|8238|8228.6|8225.8|1085
1710233700000|2024-03-12 08:55:00|8233.5|8230.7|8235.3|8231.5|8236.3|8233.3|8229.5|8226.5|524
1710234000000|2024-03-12 09:00:00|8236.1|8232.3|8230.3|8227.5|8241.1|8238.3|8230.3|8227.5|972
1710234300000|2024-03-12 09:05:00|8230.1|8227.3|8233.3|8230.5|8235.3|8232.5|8219.5|8216.5|996
1710234600000|2024-03-12 09:10:00|8232.5|8229.7|8231|8228.2|8233.5|8230.7|8224.5|8221.5|810
1710234900000|2024-03-12 09:15:00|8232|8229.2|8225.5|8222.7|8241|8238|8225.5|8222.7|1186
1710235200000|2024-03-12 09:20:00|8226.3|8223.5|8230.5|8227.7|8236|8232.5|8224.3|8221.5|405
1710235500000|2024-03-12 09:25:00|8229.8|8226.7|8240.3|8237.5|8243.5|8240.5|8229.5|8225.7|505
1710235800000|2024-03-12 09:30:00|8240.5|8237.7|8250.3|8246.5|8256.5|8253.2|8237.3|8234.5|1379
1710236100000|2024-03-12 09:35:00|8250|8247.2|8247.5|8244.7|8250.3|8247.2|8243.3|8239.7|1157
1710236400000|2024-03-12 09:40:00|8248|8245.2|8254|8251.2|8261|8258|8247.5|8244.5|1647
1710236700000|2024-03-12 09:45:00|8254.8|8252|8253|8250.2|8255|8252|8249|8246.2|698
1710237000000|2024-03-12 09:50:00|8254|8251.2|8261.8|8259|8265|8262|8253|8250|2310
1710237300000|2024-03-12 09:55:00|8261.6|8258.8|8262.3|8258.5|8263.8|8261|8256.3|8252.5|881
1710237600000|2024-03-12 10:00:00|8262|8259.2|8269|8266.2|8269.3|8266.2|8256.5|8253.7|2226
1710237900000|2024-03-12 10:05:00|8269.3|8265.5|8263.7|8259.9|8269.3|8266.2|8261|8257.9|1049
1710238200000|2024-03-12 10:10:00|8262.7|8259.7|8268|8265.2|8268.7|8265.7|8261.7|8258.4|547
1710238500000|2024-03-12 10:15:00|8267.7|8264.9|8264|8261.2|8270|8266.9|8263|8260.2|559
1710238800000|2024-03-12 10:20:00|8265|8262.2|8262.2|8259.4|8269|8266.2|8259.4|8256.4|857
1710239100000|2024-03-12 10:25:00|8262|8259.2|8260.2|8257.4|8263.2|8260.2|8256.4|8253.4|1109
1710239400000|2024-03-12 10:30:00|8260.7|8257.9|8250.4|8247.6|8261.9|8258.4|8249.4|8246.4|1022
1710239700000|2024-03-12 10:35:00|8250.2|8247.4|8253.4|8250.6|8256.2|8253.1|8249.4|8246.4|341
1710240000000|2024-03-12 10:40:00|8253.2|8250.4|8255.4|8252.6|8257.2|8254.4|8251.9|8249.1|208
1710240300000|2024-03-12 10:45:00|8256.2|8252.4|8249.4|8246.6|8256.4|8253.4|8246.4|8243.6|836
1710240600000|2024-03-12 10:50:00|8248.4|8245.6|8250.4|8247.6|8254.2|8251.1|8245.9|8242.8|651
1710240900000|2024-03-12 10:55:00|8251.2|8247.4|8253.4|8250.6|8255.2|8252.4|8249.7|8246.4|294
1710241200000|2024-03-12 11:00:00|8253.2|8250.4|8238.6|8235.8|8253.6|8250.6|8237.6|8234.6|563
1710241500000|2024-03-12 11:05:00|8238.9|8236.1|8238.6|8235.8|8244.4|8241.3|8237.6|8234.6|747
1710241800000|2024-03-12 11:10:00|8238.4|8235.6|8231.9|8228.1|8238.6|8235.8|8225.9|8222.8|781
1710242100000|2024-03-12 11:15:00|8231.6|8227.8|8222.6|8219.8|8232.1|8229.1|8219.4|8216.6|1037
1710242400000|2024-03-12 11:20:00|8223.4|8219.6|8224.6|8221.8|8228.6|8225.8|8222.4|8219.6|1226
1710242700000|2024-03-12 11:25:00|8225.6|8220.8|8229.9|8227.1|8233.9|8231.1|8224.4|8220.8|1096
1710243000000|2024-03-12 11:30:00|8230.4|8227.6|8215.6|8211.8|8233.1|8229.6|8214.4|8210.8|1934
1710243300000|2024-03-12 11:35:00|8215.8|8212.8|8214.8|8212|8217.6|8214.8|8210.8|8208|687
1710243600000|2024-03-12 11:40:00|8214.6|8211.8|8210.6|8207.8|8216.6|8213.5|8207.8|8205|720
1710243900000|2024-03-12 11:45:00|8210.1|8207.3|8204.6|8201.8|8210.6|8207.8|8201.8|8198.8|740
1710244200000|2024-03-12 11:50:00|8204.8|8201|8201.8|8198|8206.3|8202.8|8198.6|8195.8|1407
1710244500000|2024-03-12 11:55:00|8201.6|8198.8|8199.8|8197|8206.8|8204|8199|8196.2|2476
1710244800000|2024-03-12 12:00:00|8200.3|8197.5|8202.3|8199.5|8203.8|8201|8191.3|8188.2|1245
1710245100000|2024-03-12 12:05:00|8202|8199.2|8205.8|8203|8216.8|8214|8201.8|8199|872
1710245400000|2024-03-12 12:10:00|8206|8203.2|8206|8203.2|8212.3|8209.2|8202.3|8199.2|481
1710245700000|2024-03-12 12:15:00|8206.3|8203.5|8205.3|8202.5|8211.8|8209|8202|8199.2|848
1710246000000|2024-03-12 12:20:00|8205|8202.2|8197.7|8194.9|8205|8202.2|8196.5|8193.4|1769
1710246300000|2024-03-12 12:25:00|8198.7|8195.9|8210.7|8206.9|8211.2|8207.7|8197.5|8193.9|663
1710246600000|2024-03-12 12:30:00|8210.5|8206.7|8194.5|8191.7|8210.7|8206.9|8186.7|8183.4|2952
1710246900000|2024-03-12 12:35:00|8194.7|8190.9|8198|8194.2|8204.2|8200.7|8190|8186.4|816
1710247200000|2024-03-12 12:40:00|8198.7|8195.2|8209|8205.2|8217.7|8214.9|8195.7|8191.9|1442
1710247500000|2024-03-12 12:45:00|8207.7|8204.9|8193.7|8190.9|8207.7|8204.9|8188|8185.2|1386
1710247800000|2024-03-12 12:50:00|8194|8190.2|8185|8181.2|8195.7|8192.2|8182.7|8179.9|1555
1710248100000|2024-03-12 12:55:00|8184.7|8180.9|8173.5|8170.7|8185|8182.2|8169|8165.9|3496
1710248400000|2024-03-12 13:00:00|8173.7|8169.9|8160.4|8156.6|8178.5|8174.7|8151.7|8147.9|7682
1710248700000|2024-03-12 13:05:00|8160.7|8157.6|8162.2|8159.4|8171.2|8168.1|8153.4|8150.6|2919
1710249000000|2024-03-12 13:10:00|8163.2|8159.1|8151.6|8148.8|8164.9|8161.6|8147.6|8144.6|2199
1710249300000|2024-03-12 13:15:00|8151.1|8147.8|8180.4|8177.6|8191.2|8187.9|8150.6|8147.6|3147
1710249600000|2024-03-12 13:20:00|8180.2|8177.4|8198.9|8195.1|8201.2|8197.9|8180.2|8177.4|2368
1710249900000|2024-03-12 13:25:00|8198.1|8195.3|8200.7|8197.9|8202.2|8199.4|8191.7|8188.6|1971
1710250200000|2024-03-12 13:30:00|8200.9|8197.1|8181.2|8178.4|8209.2|8204.9|8178.4|8174.6|3202
1710250500000|2024-03-12 13:35:00|8181.4|8178.6|8173.9|8171.1|8181.6|8178.6|8166.9|8164.1|2011
1710250800000|2024-03-12 13:40:00|8173.1|8170.3|8175.6|8172.8|8180.1|8177.3|8166.1|8163.1|2129
1710251100000|2024-03-12 13:45:00|8175.1|8172.3|8191.1|8187.3|8192.9|8189.8|8173.1|8170.1|1426
1710251400000|2024-03-12 13:50:00|8190.9|8187.1|8199.4|8196.6|8201.1|8198.3|8183.6|8180.1|1672
1710251700000|2024-03-12 13:55:00|8200.1|8197.3|8212.9|8210.1|8218.9|8215.9|8193.4|8190.3|3219
1710252000000|2024-03-12 14:00:00|8212.6|8209.8|8213.1|8209.3|8227.1|8223.8|8209.1|8206.1|3322
1710252300000|2024-03-12 14:05:00|8213.4|8210.3|8217.1|8214.3|8220.4|8217.3|8208.6|8205.6|1306
1710252600000|2024-03-12 14:10:00|8217.4|8214.6|8211.4|8207.6|8217.6|8214.8|8203.1|8200.3|1332
1710252900000|2024-03-12 14:15:00|8210.6|8207.8|8224.6|8221.8|8239.1|8236.1|8208.9|8205.6|3488
1710253200000|2024-03-12 14:20:00|8224.9|8222.1|8228.1|8225.3|8230.9|8227.3|8221.1|8218.1|1487
1710253500000|2024-03-12 14:25:00|8227.1|8224.3|8229.9|8227.1|8236.9|8233.3|8225.1|8222.1|1288
1710253800000|2024-03-12 14:30:00|8230.6|8226.8|8239.8|8236|8241.1|8238.3|8227.1|8224.1|1955
1710254100000|2024-03-12 14:35:00|8239.1|8236.3|8233.1|8230.3|8246.8|8244|8232.6|8229.3|2207
1710254400000|2024-03-12 14:40:00|8233.3|8230.5|8237.6|8234.8|8247.1|8244.3|8230.3|8227.3|2276
1710254700000|2024-03-12 14:45:00|8237.8|8235|8229.3|8226.5|8238.8|8236|8221.1|8217.5|1260
1710255000000|2024-03-12 14:50:00|8229.1|8226.3|8247.1|8244.3|8252.1|8249.3|8228.3|8225.5|2454
1710255300000|2024-03-12 14:55:00|8246.8|8244|8244.8|8242|8248.1|8245.3|8235.3|8232.3|1455
1710255600000|2024-03-12 15:00:00|8245.1|8242.3|8249.8|8247|8256.6|8253.5|8242.6|8239.8|3936
1710255900000|2024-03-12 15:05:00|8249.6|8246.8|8252.3|8248.5|8254.3|8250.8|8245.3|8242.5|1368
1710256200000|2024-03-12 15:10:00|8252.1|8249.3|8254.3|8251.5|8259.3|8256.3|8250.6|8247|2234
1710256500000|2024-03-12 15:15:00|8254.6|8251.8|8254.3|8251.5|8261.1|8258.3|8249.6|8246.5|2322
1710256800000|2024-03-12 15:20:00|8255.1|8251.3|8231.8|8228|8256.3|8253.5|8228.3|8225.5|2611
1710257100000|2024-03-12 15:25:00|8230.8|8227.5|8229.3|8226.5|8234.8|8232|8222.5|8219.2|1615
1710257400000|2024-03-12 15:30:00|8229|8226.2|8235.8|8233|8242.8|8240|8226.5|8223.5|1699
1710257700000|2024-03-12 15:35:00|8236|8233.2|8235.3|8231.5|8240.3|8236.7|8228.8|8225.2|911
1710258000000|2024-03-12 15:40:00|8235.5|8231.7|8234.3|8231.5|8239|8235.7|8226|8222.5|1002
1710258300000|2024-03-12 15:45:00|8233.3|8230.5|8216.2|8212.4|8237.2|8234.4|8213|8210.2|2505
1710258600000|2024-03-12 15:50:00|8216|8213.2|8241.8|8239|8244|8240.7|8215.5|8212.4|2158
1710258900000|2024-03-12 15:55:00|8241.5|8238.7|8233.7|8230.9|8245.7|8242.7|8224|8220.4|2093
1710259200000|2024-03-12 16:00:00|8234.5|8230.7|8240|8237.2|8241.7|8238.7|8213.5|8210.7|3472
1710259500000|2024-03-12 16:05:00|8239.7|8236.9|8230.2|8227.4|8240.7|8237.9|8225.2|8222.2|1260
1710259800000|2024-03-12 16:10:00|8230|8227.2|8244.7|8241.9|8248.2|8244.9|8229.2|8226.2|1517
1710260100000|2024-03-12 16:15:00|8245|8242.2|8241.2|8237.4|8247.7|8244.2|8236|8232.7|2170
1710260400000|2024-03-12 16:20:00|8241|8237.2|8233.7|8229.9|8244|8240.4|8232.7|8229.6|2475
1710260700000|2024-03-12 16:25:00|8232.9|8230.1|8225.7|8222.9|8233.7|8230.1|8222.4|8218.9|4706
1710261000000|2024-03-12 16:30:00|8225.4|8222.6|8224.7|8220.9|8232.7|8229.6|8217.7|8214.9|3368
1710261300000|2024-03-12 16:35:00|8224.9|8222.1|8235.7|8232.9|8238.7|8235.9|8223.9|8220.9|1676
1710261600000|2024-03-12 16:40:00|8234.9|8232.1|8228.4|8225.6|8236.7|8233.9|8227.4|8224.6|1378
1710261900000|2024-03-12 16:45:00|8228.2|8225.4|8224.9|8222.1|8228.4|8225.6|8220.2|8216.6|1108
1710262200000|2024-03-12 16:50:00|8225.2|8222.4|8216.9|8214.1|8227.4|8224.4|8216.9|8213.9|3023
1710262500000|2024-03-12 16:55:00|8216.7|8213.1|8222.6|8219.8|8227.7|8224.6|8215.4|8212.6|1683
1710262800000|2024-03-12 17:00:00|8223.6|8220.6|8224.4|8221.6|8229.4|8226.1|8216.4|8213.1|797
1710263100000|2024-03-12 17:05:00|8223.4|8220.6|8209.4|8206.6|8223.4|8220.6|8208.1|8205.3|2128
1710263400000|2024-03-12 17:10:00|8208.6|8204.8|8218.1|8215.3|8218.6|8215.6|8206.6|8203.8|1061
1710263700000|2024-03-12 17:15:00|8218.4|8215.6|8220.6|8216.8|8222.6|8219.6|8210.9|8207.8|1050
1710264000000|2024-03-12 17:20:00|8220.4|8217.6|8222.4|8219.6|8222.6|8219.6|8215.6|8212.8|916
1710264300000|2024-03-12 17:25:00|8221.4|8218.6|8212.6|8208.8|8221.6|8218.6|8208.9|8205.8|580
1710264600000|2024-03-12 17:30:00|8211.6|8207.8|8201.3|8198.5|8212.9|8209.1|8200.3|8197|2483
1710264900000|2024-03-12 17:35:00|8200.3|8197.5|8204.6|8201.8|8206.6|8203.5|8194.3|8191.5|2840
1710265200000|2024-03-12 17:40:00|8204.3|8201.5|8194.3|8191.5|8204.6|8201.8|8185.8|8182.8|3727
1710265500000|2024-03-12 17:45:00|8195.1|8191.3|8195.6|8192.8|8200.6|8197.8|8189.8|8187|1452
1710265800000|2024-03-12 17:50:00|8195.3|8192.5|8179.3|8176.5|8195.6|8192.5|8177.6|8174.5|1216
1710266100000|2024-03-12 17:55:00|8179.6|8176.8|8183.6|8180.8|8190.8|8187.8|8178.8|8175.8|1107
1710266400000|2024-03-12 18:00:00|8184.3|8180.5|8175.3|8172.5|8185.3|8181.8|8169.6|8166.8|1633
1710266700000|2024-03-12 18:05:00|8175.6|8172.8|8167.6|8164.8|8175.6|8172.8|8163.8|8160.8|2400
1710267000000|2024-03-12 18:10:00|8167.5|8164.7|8159.8|8157|8171.5|8168.5|8158.5|8155.7|2496
1710267300000|2024-03-12 18:15:00|8159.3|8156.5|8166.3|8162.5|8168.5|8165.5|8157.8|8154.7|2773
1710267600000|2024-03-12 18:20:00|8166.5|8162.7|8174.8|8172|8177|8174|8162.3|8159.5|7704
1710267900000|2024-03-12 18:25:00|8175|8171.2|8170.8|8168|8175.8|8172.5|8159.3|8156.2|10239
1710268200000|2024-03-12 18:30:00|8171|8168.2|8175.3|8171.5|8177.3|8174.5|8171|8168.2|1745
1710268500000|2024-03-12 18:35:00|8175|8171.2|8180.8|8177|8181|8178.2|8173|8169.5|1070
1710268800000|2024-03-12 18:40:00|8180|8177.2|8179.8|8177|8181|8177.5|8176.8|8173.2|621
1710269100000|2024-03-12 18:45:00|8180|8176.2|8179.8|8177|8182|8179.2|8179|8176|446
1710269400000|2024-03-12 18:50:00|8180|8176.2|8175.8|8173|8180|8177|8175|8172|526
1710269700000|2024-03-12 18:55:00|8176.5|8172.7|8174.2|8171.4|8177|8174|8172.8|8170|736
1710270000000|2024-03-12 19:00:00|8174|8171.2|8176|8172.2|8176|8172.9|8172.8|8170|850
1710270300000|2024-03-12 19:05:00|8175.7|8172.9|8181.7|8178.9|8183.7|8180.2|8175.7|8172.9|279
1710270600000|2024-03-12 19:10:00|8182|8178.2|8179.2|8176.4|8182|8178.9|8178.7|8175.2|138
1710270900000|2024-03-12 19:15:00|8179|8176.2|8192.5|8188.7|8195.5|8191.9|8179|8176.2|880
1710271200000|2024-03-12 19:20:00|8192.2|8189.4|8192.5|8189.7|8192.5|8189.7|8189.7|8186.7|200
1710271500000|2024-03-12 19:25:00|8192.7|8188.9|8194.2|8190.4|8196.5|8192.9|8190.5|8187.7|316
1710271800000|2024-03-12 19:30:00|8193.5|8190.7|8189.2|8186.4|8193.5|8190.7|8189.2|8186.2|267
1710272100000|2024-03-12 19:35:00|8190|8186.2|8188.5|8185.7|8190.2|8187.4|8186.2|8183.4|402
1710272400000|2024-03-12 19:40:00|8188.2|8185.4|8185.2|8182.4|8189.5|8186.4|8184.5|8181.4|213
1710272700000|2024-03-12 19:45:00|8185.7|8182.9|8188.4|8184.6|8188.4|8185.4|8184.5|8181.4|230
1710273000000|2024-03-12 19:50:00|8188.2|8184.4|8194.2|8190.4|8194.2|8191.4|8187.2|8184.2|252
1710273300000|2024-03-12 19:55:00|8195.2|8191.4|8189.4|8186.6|8195.4|8192.4|8189.4|8186.4|213
1710273600000|2024-03-12 20:00:00|8189.2|8186.4|8189.4|8186.6|8191.4|8188.1|8188.2|8185.4|175
1710273900000|2024-03-12 20:05:00|8189.2|8186.4|8186.4|8183.6|8190.2|8186.4|8186.4|8182.9|195
1710274200000|2024-03-12 20:10:00|8187.4|8184.6|8187.2|8183.4|8189.2|8185.6|8186.4|8183.1|36
1710274500000|2024-03-12 20:15:00|8186.4|8183.6|8183.4|8180.6|8187.2|8183.6|8183.4|8180.6|101
1710274800000|2024-03-12 20:20:00|8183.9|8181.1|8185.4|8182.6|8186.4|8183.6|8183.9|8181.1|29
1710275100000|2024-03-12 20:25:00|8186.4|8182.9|8190.2|8182.4|8190.2|8185.4|8185.4|8180.9|46
1710275400000|2024-03-12 20:30:00|8187.9|8184.1|8201.7|8198.9|8203.7|8200.1|8187.4|8183.6|369
1710275700000|2024-03-12 20:35:00|8201.9|8199.1|8208.9|8205.1|8208.9|8206.1|8199.9|8197.1|519
1710276000000|2024-03-12 20:40:00|8208.6|8204.8|8214.9|8212.1|8216.1|8213.1|8208.6|8204.8|323
1710276300000|2024-03-12 20:45:00|8215.1|8211.3|8217.1|8213.3|8218.1|8215.3|8210.9|8208.1|230
1710276600000|2024-03-12 20:50:00|8217.9|8214.1|8215.9|8212.1|8218.6|8215.3|8214.6|8210.8|73
1710276900000|2024-03-12 20:55:00|8216.4|8212.6|8215.9|8213.1|8218.9|8215.1|8213.6|8209.8|102
1710277200000|2024-03-12 21:00:00|8216.9|8212.8|8218.9|8211.1|8221.4|8217.1|8215.9|8208.1|7
1710277500000|2024-03-12 21:05:00|8218.6|8210.8|8218.4|8210.6|8220.9|8215.6|8218.1|8210.3|2
1710277800000|2024-03-12 21:10:00|8218.1|8210.3|8217.6|8209.8|8218.1|8210.3|8217.6|8209.8|1
1710278100000|2024-03-12 21:15:00|8217.9|8210.1|8218.1|8210.3|8219.6|8214.6|8217.6|8209.8|1
1710278400000|2024-03-12 21:20:00|8217.6|8209.8|8216.3|8208.5|8217.6|8210|8211.8|8207.8|6
1710278700000|2024-03-12 21:25:00|8216.6|8208.8|8216.3|8208.5|8217.1|8209.3|8216.3|8208.5|0
1710279000000|2024-03-12 21:30:00|8216.6|8208.8|8217.1|8209.3|8217.1|8209.3|8216.6|8208.8|4
1710279300000|2024-03-12 21:35:00|8213.6|8210.8|8215.3|8211.5|8217.6|8213.8|8212.8|8209.8|16
1710279600000|2024-03-12 21:40:00|8213.8|8211|8214.6|8210.8|8215.1|8211.3|8213.8|8210.8|7
1710279900000|2024-03-12 21:45:00|8214.1|8210.3|8214.6|8210.8|8214.6|8210.8|8214.1|8210.3|39
1710280200000|2024-03-12 21:50:00|8214.1|8210.3|8214.6|8210.8|8214.6|8211.8|8213.6|8209.8|7
1710280500000|2024-03-12 21:55:00|8213.8|8211|8213.8|8206|8215.1|8211|8212.8|8205.5|9
1710288000000|2024-03-13 00:00:00|8212.4|8208.6|8209.9|8206.1|8216.2|8212.4|8207.7|8204.9|224
1710288300000|2024-03-13 00:05:00|8208.6|8205.8|8204.6|8201.8|8208.9|8205.8|8203.6|8200.8|29
1710288600000|2024-03-13 00:10:00|8205.4|8201.6|8204.6|8201.8|8206.9|8203.8|8203.6|8200.1|29
1710288900000|2024-03-13 00:15:00|8204.9|8202.1|8204.9|8202.1|8206.9|8203.8|8204.6|8201.8|13
1710289200000|2024-03-13 00:20:00|8204.6|8201.8|8205.9|8202.1|8206.9|8203.3|8204.6|8201.6|15
1710289500000|2024-03-13 00:25:00|8205.1|8202.3|8207.9|8204.1|8208.6|8204.8|8204.9|8201.8|28
1710289800000|2024-03-13 00:30:00|8207.6|8204.8|8207.6|8204.8|8207.9|8204.8|8206.6|8203.8|5
1710290100000|2024-03-13 00:35:00|8207.9|8204.1|8208.1|8204.3|8208.9|8205.8|8204.6|8201.1|38
1710290400000|2024-03-13 00:40:00|8208.9|8205.1|8207.6|8204.8|8208.9|8205.8|8206.6|8203.1|14
1710290700000|2024-03-13 00:45:00|8207.9|8204.1|8206.8|8203|8207.9|8205.1|8206.1|8203|3
1710291000000|2024-03-13 00:50:00|8205.8|8202.8|8205.6|8202.8|8206.8|8203.3|8203.6|8200.5|33
1710291300000|2024-03-13 00:55:00|8206.6|8203.8|8207.6|8204.8|8207.8|8204.8|8205.8|8203|105
1710291600000|2024-03-13 01:00:00|8206.6|8203.8|8214.8|8211|8215.8|8212.8|8203.3|8200|370
1710291900000|2024-03-13 01:05:00|8214.1|8211.3|8212.8|8209|8216.6|8213.8|8211.6|8208.3|85
1710292200000|2024-03-13 01:10:00|8212.1|8209.3|8215.8|8213|8218.8|8215.8|8211.8|8209|42
1710292500000|2024-03-13 01:15:00|8216.8|8212|8217.1|8214.3|8217.8|8214.5|8212.8|8209.3|72
1710292800000|2024-03-13 01:20:00|8216.8|8214|8217.1|8214.3|8218.1|8215|8213.8|8210.3|44
1710293100000|2024-03-13 01:25:00|8216.8|8213.3|8216|8212.2|8217.3|8214|8214.5|8210.7|37
1710293400000|2024-03-13 01:30:00|8216.3|8213.2|8218|8214.2|8218.3|8215.2|8214.8|8212|55
1710293700000|2024-03-13 01:35:00|8217.8|8215.2|8215|8212.2|8219|8216|8212|8208.7|49
1710294000000|2024-03-13 01:40:00|8214.3|8211.2|8218|8214.2|8218.3|8215.2|8213|8210.2|95
1710294300000|2024-03-13 01:45:00|8217.8|8215|8218.3|8214.5|8218.3|8215.2|8216|8213|40
1710294600000|2024-03-13 01:50:00|8218|8214.2|8217.3|8213.5|8218.3|8215.2|8215|8212.2|38
1710294900000|2024-03-13 01:55:00|8216.3|8213.2|8216.3|8212.5|8217.3|8214.5|8214.3|8211.2|75
1710295200000|2024-03-13 02:00:00|8215.5|8212.7|8214.3|8210.5|8219|8216.2|8213.3|8210.5|51
1710295500000|2024-03-13 02:05:00|8213.3|8209.5|8216.3|8212.5|8216.5|8213.5|8212.3|8209.2|69
1710295800000|2024-03-13 02:10:00|8215.3|8213.5|8216.2|8212.4|8217.3|8214.5|8214.2|8210.4|18
1710296100000|2024-03-13 02:15:00|8216|8213.2|8215.7|8212.9|8217|8213.4|8215|8211.2|24
1710296400000|2024-03-13 02:20:00|8216|8212.2|8212.2|8209.4|8216|8212.4|8212.2|8209.2|49
1710296700000|2024-03-13 02:25:00|8212|8209.2|8212|8209.2|8213|8209.4|8211|8208.2|41
1710297000000|2024-03-13 02:30:00|8212.2|8209.4|8213.2|8210.4|8214.2|8211.4|8210.2|8207.2|86
1710297300000|2024-03-13 02:35:00|8213|8210.2|8207.7|8203.9|8213.7|8210.4|8207.5|8203.9|167
1710297600000|2024-03-13 02:40:00|8207.5|8204.7|8210.7|8207.9|8212.5|8209.7|8207.5|8204.7|73
1710297900000|2024-03-13 02:45:00|8211.7|8208.2|8208.5|8204.7|8211.7|8208.7|8206.7|8203.9|56
1710298200000|2024-03-13 02:50:00|8209.7|8205.7|8214.2|8211.4|8214.7|8211.7|8209|8205.2|42
1710298500000|2024-03-13 02:55:00|8213.5|8210.4|8212.4|8209.6|8213.7|8210.7|8211.4|8208.6|49
1710298800000|2024-03-13 03:00:00|8211.7|8208.9|8213.7|8209.9|8214.4|8211.4|8211.7|8208.6|74
1710299100000|2024-03-13 03:05:00|8213.4|8209.6|8213.7|8209.9|8213.7|8210.6|8211.7|8208.6|22
1710299400000|2024-03-13 03:10:00|8213.4|8209.6|8209.7|8205.9|8213.4|8210.1|8208.7|8205.9|79
1710299700000|2024-03-13 03:15:00|8208.7|8205.6|8207.4|8204.6|8212.9|8210.1|8207.4|8204.6|537
1710300000000|2024-03-13 03:20:00|8206.9|8204.1|8208.7|8204.9|8208.7|8205.6|8203.9|8200.4|208
1710300300000|2024-03-13 03:25:00|8207.9|8205.1|8213.2|8210.4|8213.4|8210.4|8206.7|8203.6|106
1710300600000|2024-03-13 03:30:00|8213.4|8210.6|8211.4|8208.6|8213.7|8210.6|8211.2|8208.1|51
1710300900000|2024-03-13 03:35:00|8211.2|8208.4|8211.4|8207.6|8211.4|8208.6|8210.4|8207.4|16
1710301200000|2024-03-13 03:40:00|8211.1|8207.3|8211.4|8208.6|8212.1|8209.3|8210.4|8207.3|16
1710301500000|2024-03-13 03:45:00|8211.9|8209.1|8212.6|8209.8|8213.1|8210.1|8211.9|8209.1|11
1710301800000|2024-03-13 03:50:00|8212.9|8210.1|8214.9|8212.1|8214.9|8212.1|8212.9|8209.3|50
1710302100000|2024-03-13 03:55:00|8214.6|8211.8|8214.9|8212.1|8215.1|8212.1|8214.6|8211.1|12
1710302400000|2024-03-13 04:00:00|8215.1|8212.3|8220.9|8217.1|8221.1|8218.1|8214.6|8211.8|84
1710302700000|2024-03-13 04:05:00|8220.1|8217.3|8219.9|8217.1|8220.9|8217.3|8218.1|8215.3|7
1710303000000|2024-03-13 04:10:00|8220.1|8216.1|8217.9|8214.1|8220.1|8217.1|8217.1|8214.1|14
1710303300000|2024-03-13 04:15:00|8218.1|8214.3|8218.1|8215.3|8219.1|8216.1|8217.9|8214.3|12
1710303600000|2024-03-13 04:20:00|8218.8|8215|8219.1|8216.3|8219.1|8216.3|8218.1|8215|14
1710303900000|2024-03-13 04:25:00|8218.8|8216|8220.6|8217.8|8221.1|8218|8218.8|8216|25
1710304200000|2024-03-13 04:30:00|8220.8|8217|8218.8|8216|8220.8|8217.3|8218.6|8215|34
1710304500000|2024-03-13 04:35:00|8219.6|8216.8|8219.8|8217|8219.8|8217|8218.8|8215.8|22
1710304800000|2024-03-13 04:40:00|8220.1|8217.3|8219.8|8217|8220.8|8218|8218.8|8216|23
1710305100000|2024-03-13 04:45:00|8219.6|8216.8|8220.6|8217.8|8220.8|8217.8|8219.6|8216|65
1710305400000|2024-03-13 04:50:00|8220.8|8217|8217.8|8215|8220.8|8217|8217.1|8214|57
1710305700000|2024-03-13 04:55:00|8218.6|8215.8|8218.8|8216|8219.1|8216|8218.3|8215.3|11
1710306000000|2024-03-13 05:00:00|8219.1|8215.3|8218.8|8216|8219.1|8216|8217.8|8215|18
1710306300000|2024-03-13 05:05:00|8218.5|8215.7|8218.8|8216|8218.8|8216|8218.5|8215.7|6
1710306600000|2024-03-13 05:10:00|8219.5|8216.7|8219.5|8216.7|8219.8|8216.7|8218.8|8216|18
1710306900000|2024-03-13 05:15:00|8219|8216.2|8219.5|8215.7|8219.8|8217|8218.5|8215.7|28
1710307200000|2024-03-13 05:20:00|8219.8|8217|8219.8|8217|8219.8|8217|8218.8|8215.2|16
1710307500000|2024-03-13 05:25:00|8219|8216.2|8220.5|8217.7|8221.8|8218|8218.8|8216|44
1710307800000|2024-03-13 05:30:00|8221.3|8217.5|8220.5|8216.7|8223|8220|8219|8216|240
1710308100000|2024-03-13 05:35:00|8219.8|8217|8231.2|8227.4|8231.2|8227.9|8219.8|8216.7|321
1710308400000|2024-03-13 05:40:00|8230.5|8227.7|8229.2|8226.4|8231.2|8228.2|8228.2|8225.4|139
1710308700000|2024-03-13 05:45:00|8230|8227.2|8229.7|8226.9|8231.2|8228.2|8228.2|8225.2|103
1710309000000|2024-03-13 05:50:00|8230.2|8227.4|8232.2|8229.4|8233.2|8230.4|8229|8225.2|303
1710309300000|2024-03-13 05:55:00|8232.5|8228.7|8233.5|8229.7|8233.5|8229.7|8230|8226.4|164
1710309600000|2024-03-13 06:00:00|8233.2|8230.4|8233|8230.2|8235.2|8231.7|8230.5|8227.4|260
1710309900000|2024-03-13 06:05:00|8233.2|8230.4|8230.5|8227.7|8233.5|8230.4|8230.2|8226.7|152
1710310200000|2024-03-13 06:10:00|8231.2|8227.4|8231.2|8228.4|8232.5|8229.4|8227.7|8224.7|291
1710310500000|2024-03-13 06:15:00|8231.5|8227.7|8229.7|8226.9|8231.9|8228.7|8228.2|8224.7|191
1710310800000|2024-03-13 06:20:00|8229.5|8226.7|8225|8221.2|8229.7|8226.9|8223|8220.2|178
1710311100000|2024-03-13 06:25:00|8224.7|8220.9|8225.4|8221.6|8226|8222.9|8223|8219.9|59
1710311400000|2024-03-13 06:30:00|8225.7|8222.6|8227.7|8224.9|8230.7|8227.1|8225.7|8222.6|170
1710311700000|2024-03-13 06:35:00|8228.4|8224.6|8225.9|8223.1|8229.4|8225.9|8225.4|8222.1|86
1710312000000|2024-03-13 06:40:00|8226.7|8222.9|8223.7|8219.9|8226.9|8224.1|8222.7|8219.1|189
1710312300000|2024-03-13 06:45:00|8222.9|8220.9|8223.7|8220.9|8224.7|8221.9|8220.7|8217.9|155
1710312600000|2024-03-13 06:50:00|8223.9|8220.1|8228.9|8225.1|8228.9|8225.9|8222.7|8219.1|62
1710312900000|2024-03-13 06:55:00|8228.2|8225.4|8225.4|8222.6|8228.9|8226.1|8224.7|8221.4|132
1710313200000|2024-03-13 07:00:00|8225.7|8222.9|8220.9|8217.1|8228.7|8225.9|8217.7|8214.1|260
1710313500000|2024-03-13 07:05:00|8219.9|8216.6|8219.4|8216.6|8221.9|8218.1|8217.9|8214.9|240
1710313800000|2024-03-13 07:10:00|8219.6|8216.8|8217.2|8214.4|8222.9|8219.8|8215.6|8212.1|547
1710314100000|2024-03-13 07:15:00|8216.6|8213.8|8209.4|8205.6|8217.9|8214.8|8203.4|8200.4|950
1710314400000|2024-03-13 07:20:00|8208.4|8205.3|8201.4|8198.6|8209.4|8206.6|8199.1|8195.3|789
1710314700000|2024-03-13 07:25:00|8200.4|8197.6|8201.4|8197.6|8204.4|8201.3|8196.9|8193.6|660
1710315000000|2024-03-13 07:30:00|8200.4|8197.3|8197.1|8193.3|8201.4|8198.6|8195.4|8192.6|412
1710315300000|2024-03-13 07:35:00|8197.4|8194.3|8197.1|8194.3|8201.4|8198.3|8197.1|8193.6|288
1710315600000|2024-03-13 07:40:00|8198.1|8195.1|8199.1|8195.3|8201.1|8197.8|8193.6|8190.6|743
1710315900000|2024-03-13 07:45:00|8198.9|8196.1|8196.9|8194.1|8200.4|8197.3|8196.9|8193.8|336
1710316200000|2024-03-13 07:50:00|8196.4|8193.6|8197.4|8194.6|8198.4|8195.6|8194.6|8191.6|287
1710316500000|2024-03-13 07:55:00|8197.1|8194.3|8197.9|8195.1|8202.4|8199.3|8196.1|8192.6|591
1710316800000|2024-03-13 08:00:00|8198.4|8194.1|8205.4|8202.6|8205.4|8202.6|8191.4|8188.6|1204
1710317100000|2024-03-13 08:05:00|8205.8|8203|8200.3|8197.5|8214.8|8211.6|8195.8|8193|1470
1710317400000|2024-03-13 08:10:00|8200.1|8197.3|8197.1|8194.3|8203.1|8200|8194.8|8191|488
1710317700000|2024-03-13 08:15:00|8197.3|8194.5|8193.6|8189.8|8205.1|8202|8188.8|8186|1509
1710318000000|2024-03-13 08:20:00|8192.8|8190|8193.6|8189.8|8197.6|8194.8|8190.8|8187.8|1347
1710318300000|2024-03-13 08:25:00|8192.6|8190.8|8191.3|8188.5|8193.6|8190.8|8180.1|8177.3|9705
1710318600000|2024-03-13 08:30:00|8191.6|8188.8|8178.1|8175.3|8192.3|8189.5|8175.9|8173.1|5978
1710318900000|2024-03-13 08:35:00|8178.4|8175.6|8194.3|8191.5|8200.3|8196.8|8178.4|8175.3|2018
1710319200000|2024-03-13 08:40:00|8194.6|8191.8|8202.3|8198.5|8204.6|8201.5|8194.6|8191.8|998
1710319500000|2024-03-13 08:45:00|8201.6|8198.8|8208.6|8205.8|8210.3|8206.8|8198.6|8194.8|615
1710319800000|2024-03-13 08:50:00|8209.1|8206.3|8213.3|8210.5|8215.8|8213|8204.3|8201.5|1330
1710320100000|2024-03-13 08:55:00|8213.6|8210.8|8236.1|8233.3|8240.1|8237.3|8212.8|8209.8|2604
1710320400000|2024-03-13 09:00:00|8236.3|8233.5|8244.5|8241.7|8253.5|8250.5|8236.3|8233.5|2192
1710320700000|2024-03-13 09:05:00|8245.3|8242.5|8240.3|8237.5|8247.5|8244.7|8238.8|8236|1916
1710321000000|2024-03-13 09:10:00|8240.5|8237.7|8237.3|8234.5|8244|8241|8231.8|8229|1578
1710321300000|2024-03-13 09:15:00|8238|8234.2|8247.5|8244.7|8253|8250|8233.3|8230.2|1293
1710321600000|2024-03-13 09:20:00|8247.8|8245|8253.3|8250.5|8255.5|8252.5|8246.8|8244|1595
1710321900000|2024-03-13 09:25:00|8253.5|8250.7|8252.8|8250|8260.3|8257.5|8250.5|8247.7|1770
1710322200000|2024-03-13 09:30:00|8253.5|8250.7|8257.8|8255|8259|8255.7|8244.3|8241.5|2901
1710322500000|2024-03-13 09:35:00|8258.2|8255.4|8263.2|8260.4|8263.5|8260.7|8256.5|8253.7|838
1710322800000|2024-03-13 09:40:00|8263.5|8259.7|8261|8258.2|8265|8261.9|8259.5|8256.7|1737
1710323100000|2024-03-13 09:45:00|8261.2|8258.4|8264.7|8261.9|8268|8264.4|8261|8258.2|1653
1710323400000|2024-03-13 09:50:00|8265.2|8262.4|8268.2|8265.4|8273.7|8270.9|8262.2|8259.2|1707
1710323700000|2024-03-13 09:55:00|8268.7|8265.9|8269.4|8266.6|8273.5|8270.4|8266.7|8263.9|1059
1710324000000|2024-03-13 10:00:00|8269.7|8266.9|8275.7|8272.9|8276.7|8273.9|8269.7|8266.9|1716
1710324300000|2024-03-13 10:05:00|8275.9|8272.1|8272.9|8270.1|8275.9|8272.4|8271.9|8269.1|930
1710324600000|2024-03-13 10:10:00|8272.2|8269.4|8273.7|8270.9|8278.7|8275.9|8271.7|8268.9|1634
1710324900000|2024-03-13 10:15:00|8273.9|8270.1|8265.9|8263.1|8273.9|8270.4|8262.2|8259.1|1418
1710325200000|2024-03-13 10:20:00|8266.2|8263.4|8273.6|8270.8|8275.6|8272.6|8263.6|8260.8|1219
1710325500000|2024-03-13 10:25:00|8273.4|8270.6|8271.4|8268.6|8275.4|8272.6|8266.2|8263.4|2005
1710325800000|2024-03-13 10:30:00|8271.2|8268.4|8281.4|8278.6|8283.1|8280.3|8270.7|8267.4|1561
1710326100000|2024-03-13 10:35:00|8282.4|8279.3|8283.9|8281.1|8288.1|8285.3|8279.4|8276.6|1889
1710326400000|2024-03-13 10:40:00|8284.6|8280.8|8284.6|8281.8|8286.9|8283.8|8281.6|8278.8|656
1710326700000|2024-03-13 10:45:00|8284.9|8282.1|8278.9|8276.1|8285.9|8283.1|8278.1|8275.1|1232
1710327000000|2024-03-13 10:50:00|8279.1|8276.3|8278.9|8275.1|8282.6|8279.8|8277.9|8275.1|694
1710327300000|2024-03-13 10:55:00|8278.6|8275.8|8276.1|8273.3|8279.9|8277.1|8273.1|8270.3|1634
1710327600000|2024-03-13 11:00:00|8275.9|8273.1|8271.6|8268.8|8280.4|8277.3|8270.4|8267.6|830
1710327900000|2024-03-13 11:05:00|8271.9|8269.1|8273.6|8270.8|8273.9|8270.8|8270.6|8267.8|474
1710328200000|2024-03-13 11:10:00|8274.1|8271.3|8269.6|8266.8|8276.6|8273.8|8266.6|8263.8|811
1710328500000|2024-03-13 11:15:00|8269.1|8266.3|8269.1|8266.3|8275.1|8272.3|8267.1|8264.3|1627
1710328800000|2024-03-13 11:20:00|8269.6|8266.8|8281.1|8277.3|8281.1|8278.3|8267.6|8264.6|1681
1710329100000|2024-03-13 11:25:00|8280.8|8278|8274.6|8270.8|8280.8|8278|8271.6|8268.5|790
1710329400000|2024-03-13 11:30:00|8274.3|8271.5|8272.1|8269.3|8276.3|8273.3|8271.1|8268.3|1356
1710329700000|2024-03-13 11:35:00|8272.9|8270.1|8273.8|8271|8275.4|8272.3|8271.1|8268.1|410
1710330000000|2024-03-13 11:40:00|8274.1|8271.3|8276.8|8274|8283.3|8279.8|8273.1|8270|1077
1710330300000|2024-03-13 11:45:00|8276.6|8273|8279.6|8276.8|8280.1|8277.3|8272.8|8270|617
1710330600000|2024-03-13 11:50:00|8279.8|8276|8281.1|8278.3|8283.6|8280.5|8277.1|8274|903
1710330900000|2024-03-13 11:55:00|8281.3|8278.5|8282.6|8279.8|8285.1|8282.3|8278.6|8275.5|2288
1710331200000|2024-03-13 12:00:00|8282|8279.2|8289|8286.2|8290.3|8287.2|8278|8274.5|1989
1710331500000|2024-03-13 12:05:00|8289.3|8286.5|8287|8284.2|8290|8287.2|8284.6|8281.5|1276
1710331800000|2024-03-13 12:10:00|8288|8284|8295|8292.2|8296.3|8292.7|8287|8284|2233
1710332100000|2024-03-13 12:15:00|8294.5|8291.7|8297|8294.2|8298.8|8295.7|8293|8290.2|2255
1710332400000|2024-03-13 12:20:00|8297.7|8294.9|8294|8291.2|8299|8296.2|8293|8289.4|1257
1710332700000|2024-03-13 12:25:00|8294.2|8291.4|8297|8294.2|8300|8297.2|8294|8291.2|1356
1710333000000|2024-03-13 12:30:00|8296.7|8293.9|8300.5|8297.7|8302.7|8299.7|8295|8291.9|1377
1710333300000|2024-03-13 12:35:00|8300.7|8297.9|8309.4|8306.6|8311.4|8308.6|8299|8295.9|2513
1710333600000|2024-03-13 12:40:00|8309.2|8306.4|8311.7|8308.9|8312|8309.2|8307.4|8303.9|1187
1710333900000|2024-03-13 12:45:00|8311.2|8308.4|8322.4|8319.6|8324.7|8321.9|8311.2|8308.4|1958
1710334200000|2024-03-13 12:50:00|8322.7|8319.9|8322.4|8319.6|8324.7|8321.9|8320.4|8317.4|1259
1710334500000|2024-03-13 12:55:00|8322.9|8320.1|8315.7|8312.9|8324.9|8322.1|8314.7|8311.1|2817
1710334800000|2024-03-13 13:00:00|8315.9|8313.1|8333.7|8330.9|8345.2|8342.1|8315.9|8313.1|7239
1710335100000|2024-03-13 13:05:00|8333.9|8331.1|8336.9|8334.1|8344.7|8341.6|8330.4|8327.6|3102
1710335400000|2024-03-13 13:10:00|8337.2|8334.4|8324.9|8322.1|8339.9|8336.4|8319.4|8316.4|2892
1710335700000|2024-03-13 13:15:00|8325.2|8322.4|8319.4|8316.6|8329.2|8326.4|8313.7|8310.9|2088
1710336000000|2024-03-13 13:20:00|8319.2|8316.4|8334.9|8332.1|8335.9|8333.1|8315.4|8312.4|3044
1710336300000|2024-03-13 13:25:00|8334.6|8331.8|8333.1|8329.3|8339.4|8336.6|8329.4|8326.3|2310
1710336600000|2024-03-13 13:30:00|8332.9|8330.1|8338.9|8336.1|8349.1|8344.5|8332.9|8329.6|4345
1710336900000|2024-03-13 13:35:00|8339.6|8335.8|8333.6|8330.8|8340.9|8337.8|8326.4|8323.6|2794
1710337200000|2024-03-13 13:40:00|8333.3|8330.5|8335.6|8332.8|8342.6|8339.8|8332.3|8329.5|2731
1710337500000|2024-03-13 13:45:00|8335.3|8332.5|8344.6|8341.8|8348.3|8345.5|8334.8|8332|3396
1710337800000|2024-03-13 13:50:00|8345.1|8342.3|8351.8|8349|8352|8349|8340.6|8337.8|2523
1710338100000|2024-03-13 13:55:00|8351.3|8348.5|8351.3|8348.5|8352.8|8350|8342|8339.2|3514
1710338400000|2024-03-13 14:00:00|8351.5|8348.7|8350|8347.2|8360.5|8357.5|8347.8|8345|3339
1710338700000|2024-03-13 14:05:00|8349.8|8347|8346.2|8342.4|8353.8|8351|8344.5|8341.4|1839
1710339000000|2024-03-13 14:10:00|8346.5|8342.7|8324.5|8320.7|8351.5|8348.4|8320.8|8318|4296
1710339300000|2024-03-13 14:15:00|8325.5|8321.7|8324.5|8321.7|8340|8336.4|8319.8|8316.7|2942
1710339600000|2024-03-13 14:20:00|8325.2|8321.4|8322.7|8319.9|8328.8|8326|8317.5|8313.9|1373
1710339900000|2024-03-13 14:25:00|8321.5|8318.7|8323.2|8315.4|8323.2|8320.2|8314|8309.2|1592
1710340200000|2024-03-13 14:30:00|8319.8|8317|8325.7|8322.9|8346.7|8343.9|8319|8314.9|4602
1710340500000|2024-03-13 14:35:00|8326|8323.2|8338.9|8336.1|8346.7|8343.1|8325.3|8322.2|1866
1710340800000|2024-03-13 14:40:00|8339.2|8336.4|8311.8|8308|8340.9|8337.4|8303.8|8300.7|3091
1710341100000|2024-03-13 14:45:00|8310.8|8307.7|8315.2|8311.4|8326|8323.2|8308.8|8306|2148
1710341400000|2024-03-13 14:50:00|8314.2|8311.7|8318.5|8315.7|8325.2|8322.4|8309.2|8306.4|1694
1710341700000|2024-03-13 14:55:00|8318.8|8316|8310.5|8307.7|8323.5|8320.7|8299.5|8296.7|1875
1710342000000|2024-03-13 15:00:00|8311.2|8307.4|8318.7|8315.9|8321.7|8318.9|8305|8302.2|1949
1710342300000|2024-03-13 15:05:00|8319|8315.2|8333.2|8330.4|8337.9|8335.1|8316.7|8313.9|3198
1710342600000|2024-03-13 15:10:00|8334.2|8330.7|8328.7|8325.9|8335.5|8332.4|8322.7|8319.9|1651
1710342900000|2024-03-13 15:15:00|8329.2|8326.4|8324.7|8320.9|8333.7|8330.9|8316.2|8313.2|1274
1710343200000|2024-03-13 15:20:00|8325|8321.2|8311|8308.2|8327|8323.9|8310.7|8307.2|1512
1710343500000|2024-03-13 15:25:00|8311.2|8308.4|8327|8323.2|8330|8326.9|8311.2|8308.2|1225
1710343800000|2024-03-13 15:30:00|8326.2|8323.4|8319.7|8316.9|8326.2|8323.4|8317.7|8314.9|1111
1710344100000|2024-03-13 15:35:00|8320|8317.2|8326|8323.2|8329|8325.9|8312.2|8309.2|1249
1710344400000|2024-03-13 15:40:00|8325.7|8322.9|8317.7|8313.9|8328|8324.6|8315.2|8312.2|922
1710344700000|2024-03-13 15:45:00|8317.9|8314.1|8304.2|8301.4|8317.9|8315.1|8303.7|8300.7|3246
1710345000000|2024-03-13 15:50:00|8304.5|8301.7|8305.7|8302.9|8314.5|8311.7|8304.2|8301.4|1895
1710345300000|2024-03-13 15:55:00|8304.7|8301.9|8308.5|8305.7|8313.5|8310.4|8303.7|8300.9|1031
1710345600000|2024-03-13 16:00:00|8308.2|8305.4|8314.2|8311.4|8314.7|8311.9|8299.7|8296.9|1924
1710345900000|2024-03-13 16:05:00|8313.7|8310.9|8316.4|8313.6|8318.4|8314.9|8306.7|8303.2|1621
1710346200000|2024-03-13 16:10:00|8317.4|8313.9|8327.1|8324.3|8331.1|8327.6|8316.7|8313.9|1872
1710346500000|2024-03-13 16:15:00|8327.4|8324.6|8327.6|8324.8|8332.4|8329.6|8325.6|8322.6|1206
1710346800000|2024-03-13 16:20:00|8328.6|8325.1|8337.6|8334.8|8340.6|8337.8|8325.2|8322.1|2298
1710347100000|2024-03-13 16:25:00|8336.6|8333.8|8331.2|8327.4|8339.6|8336.8|8324.4|8321.6|5798
1710347400000|2024-03-13 16:30:00|8330.4|8327.6|8331.9|8329.1|8341.2|8338.1|8326.1|8323.1|4336
1710347700000|2024-03-13 16:35:00|8332.1|8328.3|8344.6|8341.8|8347.3|8344.3|8330.1|8327.1|3187
1710348000000|2024-03-13 16:40:00|8345.3|8341.5|8342.6|8339.8|8348.3|8345.5|8340.3|8337.2|1642
1710348300000|2024-03-13 16:45:00|8342.3|8339.5|8340.3|8337.5|8347.3|8344.2|8339|8336.2|987
1710348600000|2024-03-13 16:50:00|8340.6|8336.8|8349.2|8346.4|8351.2|8348.4|8338.6|8335.5|2910
1710348900000|2024-03-13 16:55:00|8349.5|8346.7|8359.2|8355.4|8363|8360.2|8349.5|8346.4|2649
1710349200000|2024-03-13 17:00:00|8358.5|8355.7|8362.5|8359.7|8363.7|8360.7|8351|8347.7|2823
1710349500000|2024-03-13 17:05:00|8362.7|8358.9|8358.7|8355.9|8362.7|8359.7|8353.7|8350.7|1827
1710349800000|2024-03-13 17:10:00|8359|8356.2|8352.3|8349.5|8361|8358.2|8352|8349.2|1140
1710350100000|2024-03-13 17:15:00|8353.3|8350.2|8356.5|8353.7|8359|8356.2|8352|8348.5|1475
1710350400000|2024-03-13 17:20:00|8356|8353.2|8356.5|8353.7|8363|8360.2|8353.5|8350.4|1324
1710350700000|2024-03-13 17:25:00|8356.2|8353.4|8361|8358.2|8364|8361.2|8355.5|8352.4|1872
1710351000000|2024-03-13 17:30:00|8360.2|8357.4|8357.5|8354.7|8360.2|8357.4|8353.2|8350.4|1135
1710351300000|2024-03-13 17:35:00|8358.2|8354.4|8356|8353.2|8359.2|8356.2|8351.5|8348.4|1522
1710351600000|2024-03-13 17:40:00|8355.2|8352.4|8356.5|8352.7|8359|8356.2|8352.5|8349.7|1199
1710351900000|2024-03-13 17:45:00|8355.7|8352.9|8361.5|8358.7|8363.5|8360.7|8355.5|8352.2|1467
1710352200000|2024-03-13 17:50:00|8360.5|8357.7|8359.7|8356.9|8363.2|8360.1|8356.7|8353.4|1508
1710352500000|2024-03-13 17:55:00|8359.5|8356.7|8360|8357.2|8364.5|8361.7|8359.5|8355.9|2010
1710352800000|2024-03-13 18:00:00|8359.5|8356.7|8358.5|8355.7|8359.7|8356.7|8353|8349.9|1349
1710353100000|2024-03-13 18:05:00|8358.7|8355.9|8369.4|8366.6|8371.2|8367.6|8356.7|8353.9|1701
1710353400000|2024-03-13 18:10:00|8370.4|8367.6|8368.2|8365.4|8372.4|8369.4|8363.4|8360.6|2407
1710353700000|2024-03-13 18:15:00|8368.4|8364.6|8365.4|8362.6|8371.4|8368.6|8361|8358.2|2750
1710354000000|2024-03-13 18:20:00|8364.4|8361.6|8361.9|8359.1|8371.9|8369.1|8361.9|8359.1|4234
1710354300000|2024-03-13 18:25:00|8362.4|8359.6|8372.8|8370|8378.4|8374.6|8361.9|8359.1|12734
1710354600000|2024-03-13 18:30:00|8373.8|8371|8383|8380.2|8383|8380.2|8371.8|8369|6051
1710354900000|2024-03-13 18:35:00|8383.2|8380.4|8383.5|8379.7|8384|8380.7|8379.2|8376.4|1777
1710355200000|2024-03-13 18:40:00|8383.2|8380.4|8383.2|8380.4|8386.7|8383.4|8382.7|8379.6|4824
1710355500000|2024-03-13 18:45:00|8383.4|8380.6|8383.2|8380.4|8384.4|8381.6|8381.2|8378.4|721
1710355800000|2024-03-13 18:50:00|8383.4|8380.6|8384.7|8381.9|8387.4|8384.1|8383.4|8380.4|1549
1710356100000|2024-03-13 18:55:00|8384.4|8381.6|8386.4|8383.6|8386.9|8383.6|8383.2|8379.9|655
1710356400000|2024-03-13 19:00:00|8386.2|8383.4|8385.9|8383.1|8390.2|8387.4|8385.2|8382.1|2425
1710356700000|2024-03-13 19:05:00|8385.6|8382.1|8386.3|8383.5|8388.1|8385.3|8382.9|8380.1|1089
1710357000000|2024-03-13 19:10:00|8387.3|8383.8|8389.3|8386.5|8389.9|8387.1|8385.6|8382.5|300
1710357300000|2024-03-13 19:15:00|8389.6|8386.8|8382.6|8379.8|8389.9|8386.8|8381.6|8378.5|568
1710357600000|2024-03-13 19:20:00|8382.3|8379.5|8380.1|8377.3|8382.9|8379.8|8380.1|8377|346
1710357900000|2024-03-13 19:25:00|8381.1|8378.3|8381.8|8378|8382.8|8379.8|8380.1|8376.8|816
1710358200000|2024-03-13 19:30:00|8381.1|8378.3|8381.8|8379|8383.8|8380.8|8380.8|8377.3|230
1710358500000|2024-03-13 19:35:00|8381.6|8378.8|8380.6|8377.8|8381.8|8378.8|8379.6|8376|270
1710358800000|2024-03-13 19:40:00|8380.8|8378|8379.8|8377|8380.8|8378|8378.6|8375.3|240
1710359100000|2024-03-13 19:45:00|8380.1|8377.3|8379.3|8376.5|8380.1|8377.3|8379.1|8375.5|448
1710359400000|2024-03-13 19:50:00|8379.1|8376.3|8377.6|8374.8|8379.6|8376.5|8376.3|8372.5|514
1710359700000|2024-03-13 19:55:00|8378.3|8374.5|8374.3|8371.5|8378.3|8374.5|8374.3|8371.5|308
1710360000000|2024-03-13 20:00:00|8374.6|8371.8|8374.3|8371.5|8374.6|8371.8|8372.6|8369.8|135
1710360300000|2024-03-13 20:05:00|8374.6|8371.8|8370.6|8367.8|8374.6|8371.8|8370.3|8367.5|180
1710360600000|2024-03-13 20:10:00|8371.3|8367.5|8368.3|8365.5|8371.6|8367.8|8367.6|8364.5|108
1710360900000|2024-03-13 20:15:00|8368.6|8364.8|8365|8362.2|8368.6|8364.8|8364.6|8361.5|92
1710361200000|2024-03-13 20:20:00|8365.3|8361.5|8364.3|8361.5|8365.3|8362.2|8364|8360.5|130
1710361500000|2024-03-13 20:25:00|8364|8361.2|8365|8362.2|8367.3|8364.2|8364|8361.2|128
1710361800000|2024-03-13 20:30:00|8365.3|8361.5|8359|8355.2|8365.3|8362.2|8359|8355.2|192
1710362100000|2024-03-13 20:35:00|8358.3|8355.5|8358.3|8355.5|8361|8357.7|8358.3|8355.5|96
1710362400000|2024-03-13 20:40:00|8358|8355.2|8361|8357.2|8361.3|8358.2|8358|8354.2|76
1710362700000|2024-03-13 20:45:00|8360.3|8358.2|8362|8358.2|8362.2|8359.2|8359.3|8356.2|101
1710363000000|2024-03-13 20:50:00|8361.2|8358.4|8360.7|8357.9|8364|8360.4|8360.7|8357.4|61
1710363300000|2024-03-13 20:55:00|8361|8358.2|8362.2|8359.4|8363.2|8360.2|8361|8357.4|86
1710363600000|2024-03-13 21:00:00|8365|8357.2|8364.2|8360.4|8367.2|8361|8362|8357.2|2
1710363900000|2024-03-13 21:05:00|8364.8|8361|8363.2|8355.4|8368.2|8361.9|8361|8355.2|37
1710364200000|2024-03-13 21:10:00|8361.7|8357.9|8361.7|8357.9|8364.4|8358.7|8361.7|8356.6|1
1710364500000|2024-03-13 21:15:00|8361.9|8358.1|8364.2|8356.4|8367.2|8359.4|8361.9|8356.4|6
1710364800000|2024-03-13 21:20:00|8363.2|8360.4|8362.8|8359|8368.2|8361.7|8362.8|8357.9|2
1710365100000|2024-03-13 21:25:00|8361.7|8357.9|8366.2|8363.4|8367.2|8363.4|8361.7|8357.9|0
1710365400000|2024-03-13 21:30:00|8366.7|8358.9|8364.2|8356.4|8366.7|8358.9|8364.2|8356.4|1
1710365700000|2024-03-13 21:35:00|8361.7|8357.9|8362.7|8354.9|8364.9|8357.9|8358.4|8353.1|24
1710366000000|2024-03-13 21:40:00|8362.2|8354.4|8358.2|8355.4|8365.2|8358.4|8357.4|8353.9|11
1710366300000|2024-03-13 21:45:00|8359.9|8356.1|8361.4|8357.6|8361.4|8357.6|8359.6|8356.1|5
1710366600000|2024-03-13 21:50:00|8361.7|8357.9|8361.1|8357.3|8361.7|8358.4|8360.9|8357.3|2
1710366900000|2024-03-13 21:55:00|8360.9|8358.1|8365.4|8361.6|8365.4|8361.6|8360.9|8357.3|11
1710374400000|2024-03-14 00:00:00|8374|8370.2|8366.9|8364.1|8374|8370.2|8366.1|8363.3|396
1710374700000|2024-03-14 00:05:00|8367.1|8364.3|8370.1|8366.3|8370.1|8366.8|8367.1|8364.3|37
1710375000000|2024-03-14 00:10:00|8369.4|8366.6|8369.1|8366.3|8370.4|8367.3|8366.1|8363.3|127
1710375300000|2024-03-14 00:15:00|8369.4|8366.6|8371.1|8367.3|8371.1|8367.3|8367.4|8364.6|76
1710375600000|2024-03-14 00:20:00|8371.4|8368.3|8370.4|8367.6|8371.4|8368.6|8369.4|8366.6|19
1710375900000|2024-03-14 00:25:00|8371.1|8367.3|8367.6|8363.8|8371.1|8367.6|8365.9|8362.8|246
1710376200000|2024-03-14 00:30:00|8366.9|8364.1|8369.6|8365.8|8369.6|8366.8|8366.9|8363.8|38
1710376500000|2024-03-14 00:35:00|8368.6|8365.1|8371.4|8367.6|8371.6|8368.6|8368.6|8365.1|26
1710376800000|2024-03-14 00:40:00|8370.6|8367.8|8375.6|8372.8|8377.6|8374.8|8370.6|8367.6|259
1710377100000|2024-03-14 00:45:00|8376.4|8373.6|8377.3|8373.5|8378.3|8374.8|8376.3|8372.8|26
1710377400000|2024-03-14 00:50:00|8377.6|8373.8|8376.6|8372.8|8377.6|8374|8375.3|8372.1|34
1710377700000|2024-03-14 00:55:00|8376.3|8373.5|8381.3|8378.5|8381.9|8378.8|8374.6|8371.8|283
1710378000000|2024-03-14 01:00:00|8381.6|8378.8|8386.1|8383.3|8390.1|8386.5|8380.6|8377.8|433
1710378300000|2024-03-14 01:05:00|8386.3|8382.5|8383|8379.2|8386.3|8383.5|8383|8379.2|152
1710378600000|2024-03-14 01:10:00|8383.3|8380.2|8377|8373.2|8383.3|8380.5|8376|8372.5|165
1710378900000|2024-03-14 01:15:00|8376.3|8373.5|8384.8|8381|8385|8382|8376|8373.2|128
1710379200000|2024-03-14 01:20:00|8384|8381.2|8388|8384.2|8389|8385.5|8383|8380|86
1710379500000|2024-03-14 01:25:00|8387.3|8385.2|8386.3|8383.5|8389.8|8386.2|8385.3|8382.2|139
1710379800000|2024-03-14 01:30:00|8386|8383.2|8385.3|8381.5|8387.3|8384.5|8383.3|8380.5|77
1710380100000|2024-03-14 01:35:00|8385|8382.2|8388|8385.2|8388|8385.2|8384.5|8381.5|90
1710380400000|2024-03-14 01:40:00|8387.7|8384.9|8389.5|8385.7|8389.7|8386.7|8386|8383.2|108
1710380700000|2024-03-14 01:45:00|8389.7|8385.9|8388.7|8384.9|8391.7|8388.7|8386|8382.9|143
1710381000000|2024-03-14 01:50:00|8388.4|8385.6|8388.7|8385.9|8389.7|8386.6|8387|8384.2|118
1710381300000|2024-03-14 01:55:00|8389|8386.2|8389.2|8386.4|8390.2|8387.2|8385.2|8382.4|138
1710381600000|2024-03-14 02:00:00|8389|8386.2|8382.2|8379.4|8390|8386.4|8381.2|8378.4|132
1710381900000|2024-03-14 02:05:00|8382.5|8379.7|8379|8375.2|8383.8|8380.7|8376.5|8373.7|653
1710382200000|2024-03-14 02:10:00|8378.8|8376|8382|8378.2|8382.3|8379|8378.5|8375.7|54
1710382500000|2024-03-14 02:15:00|8381.8|8378|8378.7|8374.9|8381.8|8378.2|8378.5|8374.9|79
1710382800000|2024-03-14 02:20:00|8379|8375.2|8379|8376.2|8381.7|8378.2|8378|8375.2|44
1710383100000|2024-03-14 02:25:00|8380|8375.9|8376|8372.2|8380|8376.2|8375.7|8371.9|87
1710383400000|2024-03-14 02:30:00|8375.7|8372.9|8377.7|8373.9|8378|8374.9|8374.7|8371.2|144
1710383700000|2024-03-14 02:35:00|8378|8374.2|8378.7|8375.9|8379.7|8376.2|8376.5|8372.9|83
1710384000000|2024-03-14 02:40:00|8380|8376.2|8379.7|8376.9|8380.7|8377.9|8378.4|8375.6|155
1710384300000|2024-03-14 02:45:00|8380.4|8377.6|8381.7|8378.9|8382|8378.9|8379.7|8376.6|68
1710384600000|2024-03-14 02:50:00|8381.4|8378.6|8379.7|8376.9|8381.7|8378.9|8378.7|8375.6|192
1710384900000|2024-03-14 02:55:00|8379|8376.2|8379.7|8376.9|8381|8378.2|8378.7|8375.6|129
1710385200000|2024-03-14 03:00:00|8380.7|8377.9|8383.4|8380.6|8383.7|8380.9|8378.4|8375.6|295
1710385500000|2024-03-14 03:05:00|8383.7|8380.9|8386.7|8383.9|8387.7|8384.6|8383.7|8380.9|122
1710385800000|2024-03-14 03:10:00|8387.7|8384.6|8385.7|8382.9|8387.7|8384.6|8383.9|8380.9|205
1710386100000|2024-03-14 03:15:00|8386.4|8383.6|8386.1|8382.3|8388.7|8385.6|8384.4|8381.6|100
1710386400000|2024-03-14 03:20:00|8385.4|8382.6|8387.6|8384.8|8388.3|8385.3|8384.1|8381.3|355
1710386700000|2024-03-14 03:25:00|8387.3|8384.5|8387.3|8384.5|8388.6|8385.5|8387.3|8384.5|100
1710387000000|2024-03-14 03:30:00|8387.7|8384.9|8387.3|8384.5|8387.7|8384.9|8387.3|8384.5|119
1710387300000|2024-03-14 03:35:00|8388.5|8384.7|8387.5|8384.7|8388.5|8385.5|8387.5|8384.5|92
1710387600000|2024-03-14 03:40:00|8388.3|8384.5|8390|8386.2|8390|8387.2|8388|8384.5|405
1710387900000|2024-03-14 03:45:00|8389.7|8387.2|8388.7|8385.9|8390|8387.2|8387.3|8384.2|48
1710388200000|2024-03-14 03:50:00|8389|8386.2|8389|8385.2|8389.2|8386.2|8388.7|8384.9|36
1710388500000|2024-03-14 03:55:00|8388.2|8385.4|8387|8384.2|8388.7|8385.9|8386.7|8383.9|45
1710388800000|2024-03-14 04:00:00|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|8386.7|8383.9|187
1710389100000|2024-03-14 04:05:00|8387.1|8384.3|8386.7|8383.9|8388|8384.9|8386.7|8383.9|30
1710389400000|2024-03-14 04:10:00|8387|8384.2|8386.7|8383.9|8387.7|8384.2|8386.7|8383.6|132
1710389700000|2024-03-14 04:15:00|8386.9|8384.1|8386.7|8383.9|8387.9|8385.1|8386.7|8383.9|48
1710390000000|2024-03-14 04:20:00|8386.9|8384.1|8384.9|8382.1|8387.9|8384.1|8383.7|8379.9|100
1710390300000|2024-03-14 04:25:00|8384.7|8381.9|8383.9|8381.1|8385.9|8383.1|8382.5|8379.7|84
1710390600000|2024-03-14 04:30:00|8384.2|8381.4|8382.7|8379.9|8384.2|8381.4|8382.7|8379.7|32
1710390900000|2024-03-14 04:35:00|8383.5|8380.7|8381.7|8378.9|8383.5|8380.7|8381.7|8378.6|25
1710391200000|2024-03-14 04:40:00|8380.7|8377.9|8379.7|8375.9|8380.7|8377.9|8378.7|8375.9|52
1710391500000|2024-03-14 04:45:00|8379.4|8375.6|8380.4|8376.6|8380.7|8377.6|8379.2|8375.6|60
1710391800000|2024-03-14 04:50:00|8379.7|8376.9|8378.4|8375.6|8380.7|8377.6|8377.4|8374.6|42
1710392100000|2024-03-14 04:55:00|8377.7|8374.9|8378.4|8375.6|8379.4|8376.6|8377.4|8374.6|34
1710392400000|2024-03-14 05:00:00|8377.4|8374.6|8377.4|8374.6|8379.1|8375.6|8377.4|8374.3|9
1710392700000|2024-03-14 05:05:00|8377.1|8374.3|8377.1|8373.3|8377.4|8374.3|8375.4|8372.3|35
1710393000000|2024-03-14 05:10:00|8376.4|8373.6|8378.4|8375.6|8379.1|8376.3|8376.1|8373.3|121
1710393300000|2024-03-14 05:15:00|8377.9|8375.1|8378.4|8375.6|8380.1|8377.3|8377.1|8373.6|33
1710393600000|2024-03-14 05:20:00|8379.4|8376.3|8378.1|8375.3|8379.4|8376.3|8378.1|8374.6|13
1710393900000|2024-03-14 05:25:00|8377.8|8375|8377.4|8373.6|8378.6|8375.6|8376.6|8373.6|15
1710394200000|2024-03-14 05:30:00|8376.6|8373.8|8377.4|8373.6|8377.4|8374.6|8372.4|8369.3|147
1710394500000|2024-03-14 05:35:00|8377.1|8374.3|8376.4|8372.6|8378.4|8374.8|8374.6|8371.6|63
1710394800000|2024-03-14 05:40:00|8375.6|8372.8|8372.6|8369.8|8375.6|8372.8|8372.6|8369.5|52
1710395100000|2024-03-14 05:45:00|8373.3|8369.5|8372.6|8368.8|8373.3|8369.8|8369.6|8366.5|40
1710395400000|2024-03-14 05:50:00|8371.6|8368.5|8374.3|8370.5|8376.3|8373.3|8371.6|8368.3|30
1710395700000|2024-03-14 05:55:00|8373.6|8370.8|8373.3|8370.5|8377.3|8374.3|8372.3|8369.5|61
1710396000000|2024-03-14 06:00:00|8374|8371.2|8373.3|8369.5|8378.3|8374.8|8373|8369.5|38
1710396300000|2024-03-14 06:05:00|8372.6|8369.8|8369.3|8366.5|8373.6|8370.5|8369.3|8366.2|71
1710396600000|2024-03-14 06:10:00|8368.3|8365.5|8373.3|8369.5|8374|8370.7|8368.3|8365.5|76
1710396900000|2024-03-14 06:15:00|8373|8369.2|8374.1|8370.3|8374.6|8371.3|8370.6|8367.8|118
1710397200000|2024-03-14 06:20:00|8373.6|8369.8|8370.6|8366.8|8379.8|8376.8|8369.6|8366.8|103
1710397500000|2024-03-14 06:25:00|8369.8|8367|8374.8|8371|8377.5|8374|8368.6|8365.8|504
1710397800000|2024-03-14 06:30:00|8374.5|8370.7|8382|8379.2|8382|8379.2|8372.5|8369|291
1710398100000|2024-03-14 06:35:00|8382.3|8378.5|8383.3|8380.5|8384|8381.2|8378.5|8375.2|153
1710398400000|2024-03-14 06:40:00|8384|8381.2|8386|8382.2|8387.3|8384.2|8384|8380.5|124
1710398700000|2024-03-14 06:45:00|8385.2|8382.4|8383|8379.2|8386|8382.4|8382|8379.2|350
1710399000000|2024-03-14 06:50:00|8382.7|8379.9|8381.2|8378.4|8383.7|8380.2|8379.7|8376.9|88
1710399300000|2024-03-14 06:55:00|8381|8378.2|8378|8375.2|8382|8378.9|8377|8374.2|106
1710399600000|2024-03-14 07:00:00|8378.7|8374.9|8380.9|8378.1|8381.7|8378.2|8372.9|8370.1|326
1710399900000|2024-03-14 07:05:00|8381.2|8378.4|8380.2|8377.4|8383.5|8380.4|8378.7|8375.4|204
1710400200000|2024-03-14 07:10:00|8380.5|8377.7|8382.5|8379.7|8384.5|8381.7|8379.5|8376.4|255
1710400500000|2024-03-14 07:15:00|8381.5|8378.7|8389.2|8385.4|8390.5|8387.7|8381.2|8378.4|303
1710400800000|2024-03-14 07:20:00|8388.5|8385.7|8387.5|8384.7|8389.7|8386.7|8384|8380.7|179
1710401100000|2024-03-14 07:25:00|8386.5|8383.7|8385.2|8382.4|8388.5|8384.7|8383.5|8380.7|401
1710401400000|2024-03-14 07:30:00|8385.5|8382.7|8381.4|8378.6|8385.7|8382.7|8379.2|8376.4|424
1710401700000|2024-03-14 07:35:00|8381.2|8378.4|8382.2|8379.4|8385.9|8383.1|8379.4|8376.4|391
1710402000000|2024-03-14 07:40:00|8381.9|8379.1|8382.9|8379.1|8383.9|8380.6|8377.2|8374.4|226
1710402300000|2024-03-14 07:45:00|8382.2|8380.1|8385.9|8383.1|8387.6|8384.5|8379.4|8376.4|626
1710402600000|2024-03-14 07:50:00|8385.6|8382.8|8393.6|8389.8|8399.8|8396.2|8385.3|8382.5|3310
1710402900000|2024-03-14 07:55:00|8392.9|8390.1|8398.8|8396|8399.5|8396.7|8390.4|8387.1|1453
1710403200000|2024-03-14 08:00:00|8398.5|8395.7|8401.8|8399|8403.2|8400.4|8395.5|8392.7|747
1710403500000|2024-03-14 08:05:00|8400.8|8398|8413.5|8409.7|8416.2|8413.4|8399.3|8395.7|3925
1710403800000|2024-03-14 08:10:00|8412.7|8409.9|8410.2|8407.4|8417.5|8414.7|8406.7|8403.9|1579
1710404100000|2024-03-14 08:15:00|8410.5|8406.7|8398.7|8395.9|8412.5|8409.7|8395.7|8392.2|1655
1710404400000|2024-03-14 08:20:00|8399.7|8396.2|8397.7|8394.9|8404.5|8401.4|8393.3|8390.2|2233
1710404700000|2024-03-14 08:25:00|8398|8395.2|8399.2|8396.4|8401|8397.9|8388.7|8385.9|4422
1710405000000|2024-03-14 08:30:00|8400.2|8397.4|8385.7|8381.9|8400.2|8397.4|8382.7|8379.9|4257
1710405300000|2024-03-14 08:35:00|8386|8382.2|8389.7|8386.9|8391.2|8388.4|8380.2|8377.4|1894
1710405600000|2024-03-14 08:40:00|8389.2|8386.4|8407.9|8405.1|8407.9|8405.1|8388.7|8385.9|2189
1710405900000|2024-03-14 08:45:00|8407.6|8404.8|8427.4|8424.6|8428.7|8425.6|8404.6|8401.5|8361
1710406200000|2024-03-14 08:50:00|8427.1|8424.3|8421.4|8418.6|8429.4|8426.3|8415.9|8413.1|2301
1710406500000|2024-03-14 08:55:00|8421.8|8419|8426.1|8423.3|8427.4|8424.6|8413.9|8411.1|2602
1710406800000|2024-03-14 09:00:00|8425.9|8423.1|8432.8|8430|8437.8|8434.6|8423.9|8420.8|2023
1710407100000|2024-03-14 09:05:00|8433.4|8430.6|8435.8|8433|8436.8|8434|8428.4|8425.3|2058
1710407400000|2024-03-14 09:10:00|8435.1|8432.3|8433.2|8430.4|8441.8|8439|8429.8|8426.3|2722
1710407700000|2024-03-14 09:15:00|8432.8|8430|8426.8|8424|8435.8|8433|8424.8|8421.3|2292
1710408000000|2024-03-14 09:20:00|8427.2|8424.4|8428|8425.2|8431.1|8428|8422.1|8419|1592
1710408300000|2024-03-14 09:25:00|8429|8425.5|8427.3|8424.5|8438|8435|8427.3|8424.2|1863
1710408600000|2024-03-14 09:30:00|8427.6|8424.8|8432.8|8430|8437.8|8435|8427.3|8423.8|1297
1710408900000|2024-03-14 09:35:00|8433.3|8430.5|8430.3|8427.5|8434|8430.5|8423.3|8420.5|1748
1710409200000|2024-03-14 09:40:00|8430.6|8427.8|8429.8|8426|8432.6|8429.8|8425.4|8422|1142
1710409500000|2024-03-14 09:45:00|8429.1|8426.3|8431.1|8428.3|8435.1|8431.3|8425.8|8423|1177
1710409800000|2024-03-14 09:50:00|8431.8|8428|8426.6|8423.8|8431.8|8428.5|8425.6|8422.8|882
1710410100000|2024-03-14 09:55:00|8427.1|8424.3|8428.7|8424.9|8431.4|8428.1|8422.5|8419.4|2473
1710410400000|2024-03-14 10:00:00|8428.2|8425.4|8421.5|8418.7|8431.2|8428.1|8415|8411.9|2445
1710410700000|2024-03-14 10:05:00|8421.9|8419.1|8432.2|8428.4|8433.6|8430.8|8420.7|8417.7|958
1710411000000|2024-03-14 10:10:00|8431.4|8428.6|8432.2|8428.4|8435.4|8432.6|8430.2|8427.4|992
1710411300000|2024-03-14 10:15:00|8431.9|8429.1|8436.9|8434.1|8439.2|8435.6|8431.4|8428.4|1599
1710411600000|2024-03-14 10:20:00|8436.6|8433.8|8433.6|8429.8|8440.9|8438.1|8432.3|8429.5|644
1710411900000|2024-03-14 10:25:00|8432.9|8430.8|8431.3|8428.5|8434.6|8431.5|8423.9|8421.1|777
1710412200000|2024-03-14 10:30:00|8431.6|8428.8|8428.6|8425.8|8432.9|8429.8|8424.6|8421.8|833
1710412500000|2024-03-14 10:35:00|8429.3|8425.5|8428.3|8425.5|8432.3|8429.2|8426.6|8423.5|1170
1710412800000|2024-03-14 10:40:00|8428.6|8425.8|8416.8|8413|8430.5|8427.2|8415.8|8413|3889
1710413100000|2024-03-14 10:45:00|8416.5|8413.7|8420.5|8417.7|8421.5|8418.7|8415.8|8413|1096
1710413400000|2024-03-14 10:50:00|8420.8|8418|8417.3|8414.5|8422.8|8420|8417|8414.2|1274
1710413700000|2024-03-14 10:55:00|8418.3|8414.2|8418.7|8414.9|8419.3|8416.5|8413.6|8410.5|654
1710414000000|2024-03-14 11:00:00|8418|8415.2|8421|8417.2|8421.7|8418.7|8408|8405.2|1881
1710414300000|2024-03-14 11:05:00|8420.7|8416.9|8424.6|8421.8|8432.1|8429|8420|8416.9|2883
1710414600000|2024-03-14 11:10:00|8424.9|8422.1|8425.6|8421.8|8426.6|8423.5|8420.2|8417.4|674
1710414900000|2024-03-14 11:15:00|8425.3|8422.5|8425.9|8423.1|8427.6|8424.5|8421.9|8418.8|998
1710415200000|2024-03-14 11:20:00|8426.2|8423.4|8418.2|8415.4|8427.1|8424.1|8417.4|8414.6|1465
1710415500000|2024-03-14 11:25:00|8418.4|8415.6|8421.1|8417.3|8424.6|8421.3|8418.1|8414.6|940
1710415800000|2024-03-14 11:30:00|8420.9|8418.3|8426.9|8424.1|8428.1|8425.1|8417.4|8414.1|451
1710416100000|2024-03-14 11:35:00|8426.1|8423.3|8427.4|8424.6|8429.3|8426.3|8422.3|8419.3|1106
1710416400000|2024-03-14 11:40:00|8428.1|8424.3|8431.8|8429|8434.1|8431|8427.1|8423.3|506
1710416700000|2024-03-14 11:45:00|8431.6|8428.8|8432.4|8429.6|8433.6|8430|8428.8|8426|592
1710417000000|2024-03-14 11:50:00|8432.1|8429.3|8435.4|8432.6|8436.1|8433|8427.4|8424.3|648
1710417300000|2024-03-14 11:55:00|8435.1|8432.3|8431.4|8428.6|8436.1|8432.6|8429.4|8426.6|475
1710417600000|2024-03-14 12:00:00|8431.6|8428.8|8412.6|8409.8|8432.4|8429.3|8412.6|8408.8|1230
1710417900000|2024-03-14 12:05:00|8411.9|8409.1|8411.5|8408.7|8417.2|8414.1|8409.6|8406.1|777
1710418200000|2024-03-14 12:10:00|8410.9|8408.1|8418.6|8415.8|8420.6|8417.8|8410.9|8407.1|585
1710418500000|2024-03-14 12:15:00|8419.3|8415.5|8418.1|8414.3|8424.1|8421|8415.9|8412.8|949
1710418800000|2024-03-14 12:20:00|8417.3|8414.5|8423.3|8420.5|8426.5|8423.4|8416.8|8414|948
1710419100000|2024-03-14 12:25:00|8422.8|8420|8425.3|8421.5|8427.2|8423.7|8422.8|8420|699
1710419400000|2024-03-14 12:30:00|8424.8|8421|8421|8418.2|8431.5|8428.4|8412|8409.2|2691
1710419700000|2024-03-14 12:35:00|8422|8419.2|8426|8423.2|8433.5|8430|8422|8418.5|1202
1710420000000|2024-03-14 12:40:00|8425|8422.2|8426.3|8423.5|8430.3|8427.2|8421.3|8418.5|532
1710420300000|2024-03-14 12:45:00|8427|8423.2|8439.6|8435.8|8441.7|8438.7|8415.3|8411.9|2597
1710420600000|2024-03-14 12:50:00|8440.2|8436.4|8434.4|8431.6|8440.2|8436.7|8431.2|8428.2|1462
1710420900000|2024-03-14 12:55:00|8436.4|8432.6|8429.4|8426.6|8436.7|8433.6|8426.4|8422.9|921
1710421200000|2024-03-14 13:00:00|8429.2|8426.4|8431.7|8427.9|8435.4|8432.4|8419.7|8416.2|2363
1710421500000|2024-03-14 13:05:00|8431|8428.2|8445.7|8442.9|8451.7|8447.9|8427.7|8424.2|2956
1710421800000|2024-03-14 13:10:00|8446|8443.2|8444|8441.2|8450|8446.9|8442|8439.2|1727
1710422100000|2024-03-14 13:15:00|8444.2|8440.4|8445|8442.2|8449.4|8446.3|8436.2|8433.4|2364
1710422400000|2024-03-14 13:20:00|8444.7|8441.9|8446.4|8442.6|8448.4|8445.3|8440.2|8437.2|2349
1710422700000|2024-03-14 13:25:00|8445.7|8442.9|8441.2|8438.4|8448.6|8445.3|8437.2|8434.1|1802
1710423000000|2024-03-14 13:30:00|8440.7|8437.9|8440.7|8437.9|8449.7|8446.9|8436.7|8433.4|1401
1710423300000|2024-03-14 13:35:00|8441.2|8438.4|8439.9|8437.1|8442.2|8439.1|8434.9|8431.1|1801
1710423600000|2024-03-14 13:40:00|8440.2|8437.4|8442.9|8439.1|8447.9|8444.8|8439.6|8436.1|1261
1710423900000|2024-03-14 13:45:00|8442.6|8439.8|8439.6|8436.8|8445.6|8442.8|8436.2|8433.1|1403
1710424200000|2024-03-14 13:50:00|8440.2|8437.4|8436.6|8433.8|8442.6|8439.8|8426.2|8423.4|1219
1710424500000|2024-03-14 13:55:00|8437.1|8434.3|8443.8|8441|8447.1|8444.3|8434.6|8430.8|1556
1710424800000|2024-03-14 14:00:00|8443.1|8440.3|8458.5|8455.7|8458.8|8456|8442.1|8438.5|3248
1710425100000|2024-03-14 14:05:00|8458.1|8455.3|8476.5|8473.7|8478.2|8474.7|8453.5|8450.7|7750
1710425400000|2024-03-14 14:10:00|8476.2|8473.4|8476.9|8474.1|8479.2|8476.1|8470|8466.7|4386
1710425700000|2024-03-14 14:15:00|8477.2|8473.4|8493.6|8490.8|8496.6|8493.6|8476.9|8473.4|7129
1710426000000|2024-03-14 14:20:00|8493.4|8490.6|8489.6|8486.8|8494.6|8491.8|8486.9|8484.1|2469
1710426300000|2024-03-14 14:25:00|8489.9|8487.1|8490.8|8488|8493.1|8489.5|8486.8|8484|2781
1710426600000|2024-03-14 14:30:00|8491.1|8488.3|8498|8495.2|8500.1|8497|8491.1|8487.5|2925
1710426900000|2024-03-14 14:35:00|8498.8|8495|8505.8|8503|8508.8|8506|8495|8492|4081
1710427200000|2024-03-14 14:40:00|8506.5|8502.7|8512.2|8509.4|8514.5|8511.4|8505.8|8502.7|2506
1710427500000|2024-03-14 14:45:00|8512.5|8509.7|8501.6|8498.8|8513.5|8510.7|8500.6|8497.5|3345
1710427800000|2024-03-14 14:50:00|8502.3|8499.5|8501.3|8497.5|8505.3|8502.5|8499|8495.8|2276
1710428100000|2024-03-14 14:55:00|8501.6|8497.8|8498.6|8495.8|8505.6|8502.5|8496.3|8493.2|1808
1710428400000|2024-03-14 15:00:00|8498.8|8496|8485.1|8482.3|8500.6|8497.8|8481.7|8478.6|3583
1710428700000|2024-03-14 15:05:00|8485.4|8482.6|8496.1|8493.3|8499.5|8496.7|8485.4|8482.6|1579
1710429000000|2024-03-14 15:10:00|8495.8|8493|8492.1|8489.3|8499.3|8496|8488.4|8485.3|1815
1710429300000|2024-03-14 15:15:00|8492.4|8489.6|8486.4|8483.6|8496.1|8492.6|8486.4|8483.6|1586
1710429600000|2024-03-14 15:20:00|8485.4|8482.6|8485.6|8481.8|8498.5|8495.4|8484.4|8480.6|2556
1710429900000|2024-03-14 15:25:00|8486.4|8483.6|8468.2|8464.4|8486.6|8483.8|8466.5|8463.4|2722
1710430200000|2024-03-14 15:30:00|8467.5|8464.7|8451|8448.2|8472.2|8469.4|8449.7|8446.7|2999
1710430500000|2024-03-14 15:35:00|8450.7|8447.9|8460.5|8457.7|8462.2|8458.7|8450|8446.9|2667
1710430800000|2024-03-14 15:40:00|8460.7|8456.9|8457.2|8454.4|8463.4|8460.6|8453.9|8450.4|1828
1710431100000|2024-03-14 15:45:00|8456.9|8454.1|8484|8480.2|8485.3|8482.2|8455.9|8452.4|1948
1710431400000|2024-03-14 15:50:00|8483.3|8480.5|8491|8487.2|8492.5|8489.2|8476|8472.5|2231
1710431700000|2024-03-14 15:55:00|8490.7|8486.9|8488|8485.2|8491.2|8487.9|8484.7|8481.9|1693
1710432000000|2024-03-14 16:00:00|8488.3|8485.5|8487.3|8483.5|8494.7|8491.9|8485.7|8482.9|1860
1710432300000|2024-03-14 16:05:00|8486.6|8484.5|8482.3|8479.5|8490.3|8487.5|8475.8|8473|1095
1710432600000|2024-03-14 16:10:00|8482|8479.2|8480.1|8476.3|8485.6|8482.8|8473.1|8469.3|2375
1710432900000|2024-03-14 16:15:00|8479.6|8475.8|8481.5|8478.7|8487.3|8484.5|8473.3|8469.7|2500
1710433200000|2024-03-14 16:20:00|8481.3|8478.5|8480.5|8477.7|8487.8|8485|8478.8|8476|2605
1710433500000|2024-03-14 16:25:00|8480.8|8478|8479.7|8476.9|8486|8482.9|8476|8473.2|2514
1710433800000|2024-03-14 16:30:00|8480|8477.2|8480.7|8477.9|8483.7|8480.9|8476.7|8473.9|2628
1710434100000|2024-03-14 16:35:00|8481|8478.2|8496.1|8493.3|8496.4|8493.6|8480.7|8477.9|2412
1710434400000|2024-03-14 16:40:00|8497.1|8494.3|8498.4|8494.6|8498.4|8495.3|8492.1|8489.3|2356
1710434700000|2024-03-14 16:45:00|8497.7|8494.9|8505.5|8502.7|8509.8|8506.7|8493.7|8490.9|3701
1710435000000|2024-03-14 16:50:00|8505.2|8502.4|8517.7|8514.9|8519.7|8516.6|8505.2|8501.7|4467
1710435300000|2024-03-14 16:55:00|8517.2|8514.4|8517|8514.2|8519|8516.2|8512|8509.2|2544
1710435600000|2024-03-14 17:00:00|8516.4|8513.6|8525.4|8521.6|8526.7|8522.9|8515.7|8512.9|3525
1710435900000|2024-03-14 17:05:00|8524.7|8521.9|8513.2|8510.4|8526.4|8522.9|8510.5|8507.4|968
1710436200000|2024-03-14 17:10:00|8513.5|8509.7|8515|8512.2|8518.5|8515.7|8512.5|8509.4|1785
1710436500000|2024-03-14 17:15:00|8514.8|8512|8511.3|8507.5|8514.8|8512|8506.3|8502.8|1822
1710436800000|2024-03-14 17:20:00|8511|8508.2|8510.9|8508.1|8518.6|8515.5|8509.6|8506.4|1464
1710437100000|2024-03-14 17:25:00|8511.2|8508.4|8514.6|8511.8|8516.9|8514.1|8507.1|8504.1|2059
1710437400000|2024-03-14 17:30:00|8514.9|8511.1|8513.6|8510.8|8519.6|8516.3|8511.9|8509.1|1008
1710437700000|2024-03-14 17:35:00|8513.9|8511.1|8509.8|8507|8514.9|8512.1|8507.1|8503.6|2105
1710438000000|2024-03-14 17:40:00|8510.1|8507.3|8509.8|8507|8512.6|8509.8|8506.6|8503.5|750
1710438300000|2024-03-14 17:45:00|8510.1|8506.3|8510.1|8507.3|8510.8|8507.8|8507.1|8504|851
1710438600000|2024-03-14 17:50:00|8510.8|8507|8511.3|8508.5|8514.8|8512|8509.8|8506.7|886
1710438900000|2024-03-14 17:55:00|8511.1|8508.3|8505.5|8502.7|8511.1|8508.3|8501.1|8498|1231
1710439200000|2024-03-14 18:00:00|8505.1|8502.3|8512.5|8509.7|8514.5|8511.7|8500.6|8497.3|1714
1710439500000|2024-03-14 18:05:00|8512.2|8509.4|8516.9|8514.1|8519.7|8516.9|8511.2|8508.4|1467
1710439800000|2024-03-14 18:10:00|8517.4|8514.6|8524.4|8520.6|8528.4|8524.9|8515.9|8512.9|2909
1710440100000|2024-03-14 18:15:00|8524.7|8520.9|8514.5|8511.7|8525.7|8522.9|8514.5|8511.7|1997
1710440400000|2024-03-14 18:20:00|8514.8|8512|8514.8|8511|8516.6|8513.3|8509.6|8506.5|3468
1710440700000|2024-03-14 18:25:00|8515|8512|8504.6|8501.8|8515.8|8512.2|8502.2|8499.1|10291
1710441000000|2024-03-14 18:30:00|8504.9|8502.1|8494.6|8491.8|8510.3|8507.5|8494.6|8491.1|4221
1710441300000|2024-03-14 18:35:00|8494.9|8492.1|8496.9|8493.1|8497.2|8494.4|8489.2|8486.4|1462
1710441600000|2024-03-14 18:40:00|8496.2|8493.4|8494.1|8491.3|8497.9|8494.4|8491.1|8488.1|591
1710441900000|2024-03-14 18:45:00|8494.6|8491.8|8495.3|8491.5|8497.9|8495.1|8491.9|8489.1|862
1710442200000|2024-03-14 18:50:00|8494.6|8491.8|8493.6|8490.8|8497.6|8494.5|8493.1|8490.3|368
1710442500000|2024-03-14 18:55:00|8494.3|8490.5|8491.6|8488.8|8495.6|8492|8490.6|8487|321
1710442800000|2024-03-14 19:00:00|8492.3|8488.5|8493.5|8490.7|8494.3|8491.5|8488.8|8485.5|341
1710443100000|2024-03-14 19:05:00|8494.3|8490.5|8492.1|8488.3|8495.5|8492.7|8490.8|8487.7|425
1710443400000|2024-03-14 19:10:00|8491.8|8489|8488.6|8485.8|8492.8|8489.3|8488.1|8484.8|262
1710443700000|2024-03-14 19:15:00|8489.1|8486.3|8486.1|8483.3|8490.8|8487.3|8485.8|8482.3|291
1710444000000|2024-03-14 19:20:00|8485.6|8482.3|8483.1|8480.3|8487.1|8484|8481.8|8478.3|391
1710444300000|2024-03-14 19:25:00|8482.8|8479.3|8483.1|8480.3|8485.1|8482.3|8481.8|8479|351
1710444600000|2024-03-14 19:30:00|8482.8|8480|8478.8|8476|8483.3|8480.3|8478.1|8475|419
1710444900000|2024-03-14 19:35:00|8479.1|8476.3|8483.5|8480.7|8483.8|8480.7|8478.8|8476|218
1710445200000|2024-03-14 19:40:00|8483.8|8481|8483.5|8480.7|8484.5|8481|8482.5|8478.7|143
1710445500000|2024-03-14 19:45:00|8483.8|8481|8484.8|8482|8484.8|8482|8482.5|8479.7|224
1710445800000|2024-03-14 19:50:00|8484.5|8481.7|8482.7|8479.9|8484.5|8481.7|8481.7|8478.9|239
1710446100000|2024-03-14 19:55:00|8483|8480.2|8482.7|8479.9|8484.7|8481.9|8481.5|8477.9|448
1710446400000|2024-03-14 20:00:00|8482.3|8479.5|8483.7|8480.9|8483.7|8480.9|8481.2|8477.4|179
1710446700000|2024-03-14 20:05:00|8483.4|8480.6|8482.7|8479.9|8483.7|8480.6|8481.7|8478.6|56
1710447000000|2024-03-14 20:10:00|8483|8479.2|8482|8478.2|8483|8479.2|8479.4|8475.9|150
1710447300000|2024-03-14 20:15:00|8480.7|8477.9|8479.7|8476.9|8482.4|8478.9|8479.7|8476.9|95
1710447600000|2024-03-14 20:20:00|8478.4|8475.6|8477.7|8473.9|8479.7|8476.9|8477.4|8473.9|167
1710447900000|2024-03-14 20:25:00|8477.4|8474.6|8479.4|8475.6|8479.7|8476.6|8476.7|8473.6|37
1710448200000|2024-03-14 20:30:00|8478.7|8475.9|8483|8480.2|8484.4|8481.6|8478.7|8475.9|259
1710448500000|2024-03-14 20:35:00|8482.7|8479.9|8481.7|8478.9|8484.1|8480.6|8480.7|8477.6|152
1710448800000|2024-03-14 20:40:00|8482.4|8478.6|8479.7|8476.9|8482.4|8478.9|8477.9|8474.9|157
1710449100000|2024-03-14 20:45:00|8479.9|8475.9|8479.7|8476.9|8480.2|8477.1|8478.7|8475.9|63
1710449400000|2024-03-14 20:50:00|8479.9|8475.9|8475.6|8472.8|8482.9|8479.8|8475.4|8471.8|212
1710449700000|2024-03-14 20:55:00|8476.4|8472.6|8478.4|8475.6|8478.4|8475.6|8475.4|8471.6|59
1710450000000|2024-03-14 21:00:00|8478.6|8475.8|8473.9|8471.1|8479.7|8475.8|8473.9|8471.1|43
1710450300000|2024-03-14 21:05:00|8474.2|8471.4|8473.9|8471.1|8476.1|8472.3|8473.9|8471.1|26
1710450600000|2024-03-14 21:10:00|8477.6|8469.8|8476.8|8473|8477.6|8473|8473.9|8469.8|8
1710450900000|2024-03-14 21:15:00|8478.4|8470.6|8477.6|8473.8|8478.4|8473.8|8475.8|8470.3|1
1710451200000|2024-03-14 21:20:00|8477.3|8474.5|8475.8|8472|8477.3|8474.5|8474.9|8469.5|3
1710451500000|2024-03-14 21:25:00|8475.6|8471.8|8478.1|8470.3|8478.1|8473|8474.6|8469.5|14
1710451800000|2024-03-14 21:30:00|8475.4|8471.6|8476.8|8469|8478.3|8472|8473.3|8467.3|19
1710452100000|2024-03-14 21:35:00|8476.1|8468.3|8475.1|8467.3|8477.3|8474.5|8471.6|8467.3|22
1710452400000|2024-03-14 21:40:00|8475.3|8467.5|8477.8|8470|8478.4|8473.5|8473.3|8467.3|7
1710452700000|2024-03-14 21:45:00|8474.6|8470.8|8474.6|8466.8|8477.8|8473|8471.3|8466.8|21
1710453000000|2024-03-14 21:50:00|8470.8|8468|8475.8|8472|8478.5|8473|8470.8|8467.3|32
1710453300000|2024-03-14 21:55:00|8476|8472.2|8475.5|8471.7|8477.5|8472.5|8472.3|8467.8|11
1710460800000|2024-03-15 00:00:00|8479.3|8475.5|8473.3|8470.5|8479.3|8475.8|8471.3|8468.2|170
1710461100000|2024-03-15 00:05:00|8473.6|8469.8|8470.6|8466.8|8473.6|8470.5|8468.3|8464.5|57
1710461400000|2024-03-15 00:10:00|8470.3|8467.8|8463.9|8461.1|8471.2|8468.1|8462.6|8459.8|65
1710461700000|2024-03-15 00:15:00|8463.6|8460.8|8464.3|8460.5|8464.3|8460.8|8461.6|8458.5|151
1710462000000|2024-03-15 00:20:00|8463.3|8460.2|8464.3|8461.5|8468|8464.5|8463.3|8460.2|48
1710462300000|2024-03-15 00:25:00|8464|8461.2|8463.3|8460.5|8464.6|8461.5|8462|8458.5|60
1710462600000|2024-03-15 00:30:00|8463.6|8459.8|8464|8460.2|8465|8461.5|8463|8459.8|10
1710462900000|2024-03-15 00:35:00|8463.3|8460.5|8465.6|8462.8|8467.3|8463.8|8463.3|8460.2|17
1710463200000|2024-03-15 00:40:00|8465.3|8462.5|8467.5|8463.7|8467.5|8464.7|8465.3|8462.2|100
1710463500000|2024-03-15 00:45:00|8467.8|8465|8471.3|8468.5|8471.5|8468.5|8467.5|8464.7|46
1710463800000|2024-03-15 00:50:00|8471.2|8468.4|8475.5|8471.7|8477.5|8474.4|8471.2|8468.4|31
1710464100000|2024-03-15 00:55:00|8475.2|8472.4|8482.5|8478.7|8483.9|8480.4|8475.2|8472.4|103
1710464400000|2024-03-15 01:00:00|8483.2|8479.7|8487.8|8485|8496.2|8493.4|8482.9|8479.4|471
1710464700000|2024-03-15 01:05:00|8488.5|8484.7|8484.1|8480.3|8489.5|8486|8480.8|8477|254
1710465000000|2024-03-15 01:10:00|8483.1|8479.3|8488.1|8484.3|8490.8|8487.3|8482.1|8479.3|94
1710465300000|2024-03-15 01:15:00|8487.1|8484.8|8495.1|8492.3|8497.5|8494|8487.1|8484|163
1710465600000|2024-03-15 01:20:00|8494.8|8492|8488.5|8485.7|8495.5|8492.4|8487.5|8484.4|307
1710465900000|2024-03-15 01:25:00|8489.5|8486.4|8491.8|8488|8492.2|8488.7|8488.2|8484.7|65
1710466200000|2024-03-15 01:30:00|8491.5|8487.7|8486.5|8482.7|8491.8|8488.7|8485.2|8481.7|167
1710466500000|2024-03-15 01:35:00|8487.5|8483.7|8487.5|8483.7|8488.7|8485.4|8482.2|8478.7|190
1710466800000|2024-03-15 01:40:00|8488.2|8484.7|8487.4|8483.6|8489.5|8486.7|8485.4|8482.6|56
1710467100000|2024-03-15 01:45:00|8486.7|8483.9|8487.4|8484.6|8488.7|8485.6|8485.4|8482.4|28
1710467400000|2024-03-15 01:50:00|8487.7|8483.6|8490.4|8487.6|8492.6|8489.6|8487.4|8483.6|137
1710467700000|2024-03-15 01:55:00|8489.9|8486.6|8486.4|8483.6|8490.4|8487.6|8485.4|8482.6|99
1710468000000|2024-03-15 02:00:00|8487.4|8484.3|8482.1|8479.3|8487.4|8484.6|8481.8|8479|127
1710468300000|2024-03-15 02:05:00|8482.4|8479.6|8487.1|8483.3|8487.1|8483.6|8482.4|8479.3|44
1710468600000|2024-03-15 02:10:00|8486.8|8484|8488.1|8485.3|8490.6|8487.6|8485.8|8482.3|37
1710468900000|2024-03-15 02:15:00|8487.4|8484.3|8488.1|8484.3|8488.1|8485.3|8487.1|8484|10
1710469200000|2024-03-15 02:20:00|8487.4|8485.3|8488.1|8485.3|8488.8|8485.6|8487.1|8483.6|131
1710469500000|2024-03-15 02:25:00|8488.4|8484.6|8493.8|8490|8493.8|8490.5|8488.1|8484.6|114
1710469800000|2024-03-15 02:30:00|8494.1|8490.3|8492.1|8488.3|8494.1|8491|8489.8|8486.7|81
1710470100000|2024-03-15 02:35:00|8491.1|8488|8488.1|8485.3|8492.1|8489|8488.1|8485|44
1710470400000|2024-03-15 02:40:00|8489.1|8485.8|8486.1|8483.3|8490.1|8486.3|8484.5|8481|177
1710470700000|2024-03-15 02:45:00|8485.3|8482.3|8490|8487.2|8490.1|8487.2|8485.1|8482|77
1710471000000|2024-03-15 02:50:00|8490.8|8488|8491|8488.2|8492|8489|8487|8484.2|875
1710471300000|2024-03-15 02:55:00|8491.3|8487.5|8485.7|8481.9|8492.3|8489.5|8484.7|8481.9|133
1710471600000|2024-03-15 03:00:00|8486|8482.2|8486|8483.2|8489.2|8485.6|8484.7|8481.2|29
1710471900000|2024-03-15 03:05:00|8486.3|8482.5|8483.7|8480.9|8487|8483.2|8482.7|8479.6|62
1710472200000|2024-03-15 03:10:00|8484|8481.2|8482.3|8478.5|8485|8481.9|8480.6|8477.5|377
1710472500000|2024-03-15 03:15:00|8481.6|8478.8|8483.3|8479.5|8485.3|8481.8|8481.6|8478.3|241
1710472800000|2024-03-15 03:20:00|8482.6|8479.8|8488.6|8484.8|8488.6|8485.5|8481.9|8478.5|26
1710473100000|2024-03-15 03:25:00|8487.6|8483.8|8487.6|8484.8|8489.6|8486.5|8486.6|8483.5|91
1710473400000|2024-03-15 03:30:00|8487.3|8484.5|8490.3|8487.5|8490.3|8487.5|8487|8483.5|62
1710473700000|2024-03-15 03:35:00|8490.6|8486.5|8490|8487.2|8491.3|8488.5|8489.8|8486.5|31
1710474000000|2024-03-15 03:40:00|8489.3|8486.5|8490.2|8487.4|8490.3|8487.5|8489|8486|18
1710474300000|2024-03-15 03:45:00|8489.2|8486.4|8488.2|8485.4|8491.2|8488.4|8487.9|8485.1|76
1710474600000|2024-03-15 03:50:00|8488.5|8484.7|8489.9|8487.1|8489.9|8487.1|8486.9|8483.4|23
1710474900000|2024-03-15 03:55:00|8489.4|8486.6|8489.9|8486.1|8489.9|8487.1|8488.9|8485.6|16
1710475200000|2024-03-15 04:00:00|8490.2|8486.4|8490.2|8487.4|8490.9|8488.1|8488.9|8486.1|76
1710475500000|2024-03-15 04:05:00|8489.9|8487.1|8489.9|8487.1|8490.2|8487.4|8489.9|8486.4|11
1710475800000|2024-03-15 04:10:00|8489.2|8486.4|8488.2|8485.4|8490.2|8487.1|8488.2|8485.1|24
1710476100000|2024-03-15 04:15:00|8488.6|8485.8|8488.6|8484.8|8490.1|8487.1|8487.9|8484.8|44
1710476400000|2024-03-15 04:20:00|8488.9|8485.1|8487.2|8483.4|8488.9|8485.8|8486.5|8483.4|51
1710476700000|2024-03-15 04:25:00|8486.2|8484.4|8487.2|8484.4|8488.2|8484.7|8486.2|8483.4|25
1710477000000|2024-03-15 04:30:00|8486.5|8483.4|8487.6|8484.8|8488.2|8485.4|8486.2|8483.4|21
1710477300000|2024-03-15 04:35:00|8488.2|8485.4|8488.2|8485.4|8489.2|8486.4|8488.2|8485.4|14
1710477600000|2024-03-15 04:40:00|8487.7|8484.4|8487.1|8484.3|8488.2|8485.4|8487.1|8484.3|28
1710477900000|2024-03-15 04:45:00|8486.7|8483.9|8484.1|8481.3|8488.1|8485.3|8484.1|8480.6|74
1710478200000|2024-03-15 04:50:00|8484.4|8481.6|8485.1|8481.3|8485.1|8482.3|8484.1|8481.3|21
1710478500000|2024-03-15 04:55:00|8486.1|8482.3|8485.1|8481.3|8486.1|8482.6|8484.1|8480.6|16
1710478800000|2024-03-15 05:00:00|8484.8|8482|8485.4|8482.6|8486.1|8483.3|8484.1|8480.6|41
1710479100000|2024-03-15 05:05:00|8485.1|8482.3|8490.8|8488|8491.8|8488.7|8485.1|8482.3|87
1710479400000|2024-03-15 05:10:00|8491.1|8488.3|8487.5|8484.7|8491.1|8488.3|8487.1|8484|23
1710479700000|2024-03-15 05:15:00|8488.1|8485.3|8488.8|8485|8489.1|8486|8487.1|8484|24
1710480000000|2024-03-15 05:20:00|8487.8|8485.3|8489.1|8486.3|8489.8|8487|8487.8|8484.7|9
1710480300000|2024-03-15 05:25:00|8488.8|8486|8483.8|8481|8488.8|8486|8482.1|8479.3|103
1710480600000|2024-03-15 05:30:00|8484.8|8482|8481.6|8478.8|8487.4|8483.6|8479.6|8476.8|735
1710480900000|2024-03-15 05:35:00|8480.9|8477.8|8484.3|8481.5|8485.6|8482.5|8479.6|8476.3|226
1710481200000|2024-03-15 05:40:00|8484.6|8480.8|8486.3|8483.5|8489.1|8485.5|8481.6|8478.5|168
1710481500000|2024-03-15 05:45:00|8487.3|8483.8|8490.3|8486.5|8492.6|8489.8|8486.6|8483.5|146
1710481800000|2024-03-15 05:50:00|8489.8|8487.5|8489.6|8485.8|8492.6|8489.8|8488|8484.5|133
1710482100000|2024-03-15 05:55:00|8489.3|8486.5|8487.6|8484.8|8490.6|8487.1|8485.6|8482.8|64
1710482400000|2024-03-15 06:00:00|8488.3|8484.5|8487.2|8483.4|8488.9|8485.8|8484.2|8480.9|125
1710482700000|2024-03-15 06:05:00|8486.2|8483.1|8490.2|8487.4|8490.2|8487.4|8485.9|8483.1|108
1710483000000|2024-03-15 06:10:00|8489.9|8487.1|8492.2|8488.4|8492.6|8489.8|8488.9|8485.1|310
1710483300000|2024-03-15 06:15:00|8491.9|8489.1|8489.6|8486.8|8492.2|8489.1|8488.9|8485.4|144
1710483600000|2024-03-15 06:20:00|8489.9|8487.1|8489.9|8486.1|8491.9|8489.1|8486.6|8483.1|157
1710483900000|2024-03-15 06:25:00|8490.1|8487.1|8489.8|8487|8492.1|8488.3|8488.6|8485.8|174
1710484200000|2024-03-15 06:30:00|8489.6|8486.8|8489.8|8486|8492.6|8488.8|8488.1|8484.3|154
1710484500000|2024-03-15 06:35:00|8490.1|8487.3|8488.1|8485.3|8491.8|8489|8486.8|8483.3|108
1710484800000|2024-03-15 06:40:00|8488.8|8485|8489.8|8487|8491.1|8488|8485.8|8482.6|231
1710485100000|2024-03-15 06:45:00|8490.1|8487.3|8488.8|8486|8491.4|8488.3|8488.1|8485|65
1710485400000|2024-03-15 06:50:00|8489.1|8485.3|8485.4|8482.6|8490.1|8487.3|8484.4|8481.6|1155
1710485700000|2024-03-15 06:55:00|8485.7|8482.9|8487.7|8484.9|8489.4|8485.9|8484.7|8481.9|401
1710486000000|2024-03-15 07:00:00|8487.4|8484.6|8490.1|8487.3|8491.4|8488.6|8485.4|8482.6|356
1710486300000|2024-03-15 07:05:00|8490.4|8486.6|8489.7|8486.9|8492.4|8489.3|8485.4|8482.6|708
1710486600000|2024-03-15 07:10:00|8490.1|8487.3|8500.4|8497.6|8500.5|8497.6|8489.1|8486.3|438
1710486900000|2024-03-15 07:15:00|8500.1|8497.3|8490.8|8487|8501.4|8498.3|8489.8|8486.5|712
1710487200000|2024-03-15 07:20:00|8490.1|8487.3|8486.5|8483.7|8490.8|8487.7|8477.5|8474.7|331
1710487500000|2024-03-15 07:25:00|8486|8483.2|8489.2|8486.4|8492.8|8489.7|8484.8|8481.7|597
1710487800000|2024-03-15 07:30:00|8488.9|8486.1|8471|8467.2|8489.9|8487.1|8470.4|8467.2|900
1710488100000|2024-03-15 07:35:00|8470.7|8467.9|8462.7|8459.9|8471.7|8468.4|8461.4|8457.9|884
1710488400000|2024-03-15 07:40:00|8462.4|8459.6|8475.1|8472.3|8477.1|8474|8461|8457.9|854
1710488700000|2024-03-15 07:45:00|8475.4|8471.6|8471.8|8469|8478.1|8474.6|8469.8|8467|293
1710489000000|2024-03-15 07:50:00|8470.8|8468|8467.1|8464.3|8470.8|8468|8459.4|8456.6|946
1710489300000|2024-03-15 07:55:00|8466.8|8464|8467.8|8464|8476.5|8473|8463.5|8460.3|795
1710489600000|2024-03-15 08:00:00|8467.1|8464.3|8462.1|8459.3|8473.8|8471|8458.1|8455.3|1130
1710489900000|2024-03-15 08:05:00|8461.8|8459|8462.5|8458.7|8467.8|8464.6|8460.1|8457|826
1710490200000|2024-03-15 08:10:00|8463.1|8459.3|8463.8|8461|8470.5|8467.3|8458.8|8455.7|679
1710490500000|2024-03-15 08:15:00|8464.8|8462|8462.4|8459.6|8471.1|8468|8460.1|8457.3|1814
1710490800000|2024-03-15 08:20:00|8462.7|8459.9|8468.7|8465.9|8471.7|8467.9|8460.7|8457.9|884
1710491100000|2024-03-15 08:25:00|8469.7|8466.9|8461.4|8458.6|8472.4|8468.9|8461.4|8458.6|4338
1710491400000|2024-03-15 08:30:00|8460.9|8458.1|8469.9|8467.1|8471.2|8468.4|8453.5|8449.4|5461
1710491700000|2024-03-15 08:35:00|8470.2|8467.4|8454.5|8451.7|8470.9|8467.4|8450.5|8447|2662
1710492000000|2024-03-15 08:40:00|8454.1|8451.3|8450.2|8447.4|8456.2|8453.4|8449.1|8446|2203
1710492300000|2024-03-15 08:45:00|8450.8|8448|8449.1|8446.3|8453.8|8450.7|8447.1|8444.3|1485
1710492600000|2024-03-15 08:50:00|8448.4|8445.6|8446.1|8443.3|8450.1|8447.3|8439.9|8437.1|2235
1710492900000|2024-03-15 08:55:00|8446.4|8442.6|8439.8|8437|8446.4|8443.3|8439.2|8436.4|2248
1710493200000|2024-03-15 09:00:00|8440.5|8436.7|8444.2|8441.4|8446.5|8443.7|8434.5|8431.7|2569
1710493500000|2024-03-15 09:05:00|8443.5|8440.4|8433.2|8430.4|8445.5|8442.3|8432.5|8429.7|1193
1710493800000|2024-03-15 09:10:00|8433.5|8430.7|8430.5|8427.7|8435.2|8432.4|8427.5|8424.7|1636
1710494100000|2024-03-15 09:15:00|8430.8|8428|8431.1|8427.3|8433.1|8430|8429.4|8426|2330
1710494400000|2024-03-15 09:20:00|8430.4|8427.6|8440.9|8437.1|8441.7|8438.1|8430.1|8427.3|1542
1710494700000|2024-03-15 09:25:00|8440.7|8436.9|8448.8|8445|8450.2|8447.4|8438.9|8435.9|1804
1710495000000|2024-03-15 09:30:00|8447.8|8444.7|8450.5|8446.7|8452.1|8449|8445.8|8442.7|1435
1710495300000|2024-03-15 09:35:00|8449.8|8447|8447.8|8444|8451.8|8448.7|8446.8|8443.7|452
1710495600000|2024-03-15 09:40:00|8446.8|8443.7|8448.3|8445.5|8451.8|8448|8443.3|8440.2|856
1710495900000|2024-03-15 09:45:00|8448|8445.2|8458.4|8455.6|8458.7|8455.6|8447|8444.2|991
1710496200000|2024-03-15 09:50:00|8458.7|8455.9|8455.7|8452.9|8463.7|8459.9|8455.4|8452.4|928
1710496500000|2024-03-15 09:55:00|8456|8453.2|8461.7|8458.9|8463|8459.9|8455.6|8452.2|1280
1710496800000|2024-03-15 10:00:00|8462|8459.2|8463|8460.2|8468|8465.2|8460.3|8457.2|962
1710497100000|2024-03-15 10:05:00|8462.7|8459.9|8458.7|8455.9|8464|8460.9|8458.3|8455.2|335
1710497400000|2024-03-15 10:10:00|8459.3|8456.5|8454|8450.2|8461.7|8458.9|8452.3|8449.5|1129
1710497700000|2024-03-15 10:15:00|8454.3|8450.5|8450.3|8447.5|8456.3|8453.5|8448.3|8445.5|1160
1710498000000|2024-03-15 10:20:00|8450.6|8447.8|8455.3|8452.5|8458|8455.2|8450.6|8447.5|604
1710498300000|2024-03-15 10:25:00|8454.9|8452.1|8459.6|8456.8|8459.9|8457.1|8452.3|8449.1|711
1710498600000|2024-03-15 10:30:00|8460.3|8456.5|8457.8|8454|8461.9|8458.8|8455.6|8452.8|509
1710498900000|2024-03-15 10:35:00|8457.6|8453.8|8446.5|8443.7|8457.6|8454.5|8445.8|8442.7|809
1710499200000|2024-03-15 10:40:00|8446.8|8444|8449.5|8445.7|8455.5|8452.7|8446.8|8443.7|693
1710499500000|2024-03-15 10:45:00|8448.8|8446|8453.5|8450.7|8454.5|8451.4|8448.8|8446|189
1710499800000|2024-03-15 10:50:00|8454.5|8451|8455.5|8452.7|8459.8|8456.7|8450.2|8447.4|317
1710500100000|2024-03-15 10:55:00|8455.8|8452|8469.2|8466.4|8472.9|8469.8|8454.5|8451.5|1286
1710500400000|2024-03-15 11:00:00|8468.9|8466.1|8471.3|8467.5|8475.3|8471.8|8467.6|8464.1|813
1710500700000|2024-03-15 11:05:00|8470.6|8467.8|8462.6|8459.8|8473|8470.2|8460.9|8458.1|1089
1710501000000|2024-03-15 11:10:00|8462.9|8460.1|8456.6|8453.8|8465.2|8462.1|8453.2|8450.4|1690
1710501300000|2024-03-15 11:15:00|8457.2|8454.4|8462.2|8459.4|8464.2|8461.4|8456.2|8453.1|251
1710501600000|2024-03-15 11:20:00|8462.9|8459.1|8462.2|8459.4|8465.6|8462.4|8459.2|8456.4|921
1710501900000|2024-03-15 11:25:00|8462.9|8459.1|8462.9|8460.1|8466.2|8463.4|8462.2|8459.1|214
1710502200000|2024-03-15 11:30:00|8463.2|8460.4|8466.6|8463.8|8467.6|8464.8|8458.2|8455.1|2020
1710502500000|2024-03-15 11:35:00|8465.6|8462.8|8464.2|8461.4|8470.6|8467.8|8459.7|8456.4|781
1710502800000|2024-03-15 11:40:00|8463.9|8461.1|8464.9|8462.1|8468.3|8465.4|8461.9|8458.1|1160
1710503100000|2024-03-15 11:45:00|8465.2|8461.4|8466.9|8464.1|8467.9|8464.8|8463.2|8460.1|1013
1710503400000|2024-03-15 11:50:00|8466.6|8463.8|8464.1|8461.3|8468.1|8465.3|8462.1|8459.3|440
1710503700000|2024-03-15 11:55:00|8464.4|8461.6|8460.7|8457.9|8467.1|8463.9|8460.4|8456.9|739
1710504000000|2024-03-15 12:00:00|8459.7|8456.9|8457|8454.2|8465.4|8461.9|8455.7|8452.9|1125
1710504300000|2024-03-15 12:05:00|8456.7|8453.9|8449.7|8445.9|8456.9|8453.9|8446.4|8442.9|980
1710504600000|2024-03-15 12:10:00|8448.7|8446.9|8440.7|8437.9|8450|8446.9|8438.7|8435.9|957
1710504900000|2024-03-15 12:15:00|8441.7|8438.9|8446.7|8443.9|8447.7|8444.9|8440|8436.9|487
1710505200000|2024-03-15 12:20:00|8446.2|8442.9|8448.4|8445.6|8451.7|8447.9|8440.7|8437.9|713
1710505500000|2024-03-15 12:25:00|8448.7|8445.9|8445|8442.2|8449.2|8446.2|8443.3|8440.2|419
1710505800000|2024-03-15 12:30:00|8444.7|8441.9|8455.4|8451.6|8456.4|8453.3|8441.3|8438.2|1461
1710506100000|2024-03-15 12:35:00|8455.7|8451.9|8452.7|8448.9|8461.4|8457.9|8450.7|8447.9|947
1710506400000|2024-03-15 12:40:00|8453|8449.2|8469.8|8467|8477.5|8474|8452|8449.2|3194
1710506700000|2024-03-15 12:45:00|8470.1|8467.3|8462.1|8459.3|8470.8|8467.3|8460.1|8456.4|761
1710507000000|2024-03-15 12:50:00|8461.8|8459|8469.1|8466.3|8470.8|8467.7|8457.8|8454|489
1710507300000|2024-03-15 12:55:00|8469.8|8466|8473.9|8471.1|8474.2|8471.1|8467.8|8465|2158
1710507600000|2024-03-15 13:00:00|8474.6|8470.8|8498.5|8494.7|8500|8496.9|8467.9|8464.8|5234
1710507900000|2024-03-15 13:05:00|8498.3|8494.5|8481.7|8478.9|8499|8495.5|8481.4|8477.9|3692
1710508200000|2024-03-15 13:10:00|8481.4|8478.6|8480.4|8477.6|8485.4|8482.3|8476.7|8473.9|1592
1710508500000|2024-03-15 13:15:00|8481.4|8478.3|8469.7|8465.9|8482|8479.2|8466|8463.1|1356
1710508800000|2024-03-15 13:20:00|8469.4|8466.6|8459.3|8456.5|8474|8470.9|8455|8452.2|1517
1710509100000|2024-03-15 13:25:00|8459|8456.2|8450|8447.2|8461|8458.2|8450|8447.2|1032
1710509400000|2024-03-15 13:30:00|8450.9|8448.1|8447.3|8443.5|8463.7|8460.9|8445.6|8442.5|1735
1710509700000|2024-03-15 13:35:00|8447.6|8443.8|8445.6|8442.8|8457.3|8453.8|8441.6|8438.1|1425
1710510000000|2024-03-15 13:40:00|8445.9|8443.1|8441.2|8438.4|8454.9|8451.8|8440.2|8437.4|1206
1710510300000|2024-03-15 13:45:00|8442.2|8439.4|8452.3|8449.5|8458.6|8455.5|8442.2|8439.1|2237
1710510600000|2024-03-15 13:50:00|8451.6|8448.8|8454.3|8451.5|8464|8461.2|8448.9|8446.1|1358
1710510900000|2024-03-15 13:55:00|8454.7|8451.9|8441.8|8439|8459.3|8456.5|8438.9|8433.1|1410
1710511200000|2024-03-15 14:00:00|8442.3|8439.5|8453.5|8450.7|8460.1|8457.3|8441.6|8437.8|1455
1710511500000|2024-03-15 14:05:00|8454.5|8451.5|8464.8|8462|8469.1|8466|8450.5|8447|1635
1710511800000|2024-03-15 14:10:00|8464.5|8461.7|8474.9|8472.1|8476.2|8473.4|8462.5|8459.7|1814
1710512100000|2024-03-15 14:15:00|8475.3|8472.5|8473.9|8470.1|8489.6|8486.1|8470.9|8468.1|2947
1710512400000|2024-03-15 14:20:00|8473.6|8470.8|8459.2|8455.4|8476.6|8473.8|8457.5|8454.4|2621
1710512700000|2024-03-15 14:25:00|8459.5|8456.4|8455.5|8452.7|8462.5|8459.7|8451.5|8448.4|950
1710513000000|2024-03-15 14:30:00|8456.3|8453.5|8460.6|8457.8|8464.9|8461.8|8451.5|8448.7|1128
1710513300000|2024-03-15 14:35:00|8460.9|8458.1|8463.3|8460.5|8465.2|8462.1|8454.9|8452.1|1212
1710513600000|2024-03-15 14:40:00|8463.6|8460.8|8466.9|8464.1|8471.3|8468.2|8463.6|8460.8|1872
1710513900000|2024-03-15 14:45:00|8467.6|8464.8|8475.3|8472.5|8481.5|8478.2|8465.9|8463.1|1371
1710514200000|2024-03-15 14:50:00|8475.6|8471.8|8483.9|8481.1|8487.4|8483.8|8469.6|8466.1|1888
1710514500000|2024-03-15 14:55:00|8484.9|8482.1|8492.6|8488.8|8492.6|8489.5|8481.9|8478.6|1021
1710514800000|2024-03-15 15:00:00|8492.3|8489.5|8500.7|8497.9|8502|8498.9|8490.9|8487.8|2155
1710515100000|2024-03-15 15:05:00|8501|8498.2|8504.3|8501.5|8507.3|8504.5|8499.3|8496.2|2026
1710515400000|2024-03-15 15:10:00|8504|8501.2|8514.8|8511|8519.8|8516.7|8501.6|8498.5|2988
1710515700000|2024-03-15 15:15:00|8514.5|8511.7|8511.4|8508.6|8516.8|8514|8508.1|8504.6|1363
1710516000000|2024-03-15 15:20:00|8511.1|8508.3|8501.2|8498.4|8514.1|8511.3|8498.9|8496.1|2481
1710516300000|2024-03-15 15:25:00|8500.9|8498.1|8499.2|8496.4|8504.9|8501.4|8495.2|8491.4|1072
1710516600000|2024-03-15 15:30:00|8499.5|8496.7|8503.5|8500.7|8506.2|8502.8|8497.2|8494.1|2493
1710516900000|2024-03-15 15:35:00|8503.2|8500.4|8497.5|8494.7|8507.2|8504.4|8497.5|8494.7|769
1710517200000|2024-03-15 15:40:00|8497.2|8494.4|8493.8|8491|8498.5|8495.7|8485.5|8482.7|1272
1710517500000|2024-03-15 15:45:00|8493.5|8490.7|8481.8|8479|8497.8|8495|8479.6|8476.3|2338
1710517800000|2024-03-15 15:50:00|8482.2|8479.4|8485.5|8482.7|8487.5|8484|8478.8|8476|2390
1710518100000|2024-03-15 15:55:00|8484.9|8482.1|8494.5|8491.7|8497.5|8494.2|8481.2|8478.4|1107
1710518400000|2024-03-15 16:00:00|8494.8|8492|8484.8|8481|8498.5|8495|8482.8|8479.7|1309
1710518700000|2024-03-15 16:05:00|8485.5|8482|8496.2|8493.4|8496.5|8493.4|8484.8|8481.7|1157
1710519000000|2024-03-15 16:10:00|8496.5|8492.7|8500.2|8497.4|8501.6|8498.7|8496.2|8492.7|1279
1710519300000|2024-03-15 16:15:00|8500.9|8497.1|8492.2|8488.4|8501.9|8498.4|8491.2|8488.4|2092
1710519600000|2024-03-15 16:20:00|8491.2|8487.4|8488.5|8485.7|8494.2|8491.1|8484.5|8481.4|1669
1710519900000|2024-03-15 16:25:00|8489.2|8485.4|8502.8|8500|8504.1|8501.3|8482.2|8478.6|3293
1710520200000|2024-03-15 16:30:00|8502.6|8499.8|8506.5|8503.7|8507.8|8505|8498.1|8495|3958
1710520500000|2024-03-15 16:35:00|8507.2|8503.4|8503.9|8501.1|8512.5|8509.7|8500.5|8497.4|1576
1710520800000|2024-03-15 16:40:00|8504.2|8501.4|8504.5|8500.7|8511.2|8508.1|8500.5|8497.4|1019
1710521100000|2024-03-15 16:45:00|8504.2|8501.4|8509.5|8506.7|8510.9|8508.1|8500.5|8497.4|1322
1710521400000|2024-03-15 16:50:00|8508.5|8505.7|8506.5|8503.7|8513.5|8510.7|8506.5|8503.4|778
1710521700000|2024-03-15 16:55:00|8505.5|8502.7|8514.2|8511.4|8514.5|8511.7|8503.9|8501.1|1142
1710522000000|2024-03-15 17:00:00|8514.5|8511.7|8512.9|8510.1|8514.5|8511.7|8506.5|8503.4|906
1710522300000|2024-03-15 17:05:00|8513.2|8510.4|8512.2|8509.4|8513.5|8510.7|8507.5|8504.4|417
1710522600000|2024-03-15 17:10:00|8511.9|8509.1|8498.5|8495.7|8513.2|8509.7|8497.5|8494.4|1610
1710522900000|2024-03-15 17:15:00|8498.1|8495.3|8493.5|8490.7|8500.5|8497.7|8493.5|8490.4|875
1710523200000|2024-03-15 17:20:00|8493.9|8491.1|8493.5|8490.7|8499.2|8496.1|8490.5|8487.4|2379
1710523500000|2024-03-15 17:25:00|8493.2|8490.4|8486.8|8483|8495.5|8492.4|8485.8|8483|1645
1710523800000|2024-03-15 17:30:00|8486.5|8483.7|8484.2|8481.4|8488.5|8485.4|8477.8|8474.7|1018
1710524100000|2024-03-15 17:35:00|8484.5|8481.7|8486.4|8483.6|8489.1|8486.1|8482.2|8479.4|688
1710524400000|2024-03-15 17:40:00|8486.1|8483.3|8494.8|8492|8496.5|8493|8483.4|8480.3|2630
1710524700000|2024-03-15 17:45:00|8494.5|8491.7|8494.1|8491.3|8497.5|8494.4|8490.8|8487.7|1139
1710525000000|2024-03-15 17:50:00|8493.8|8491|8496.8|8494|8500.1|8496.7|8492.4|8489.3|938
1710525300000|2024-03-15 17:55:00|8497.5|8493.7|8501.8|8499|8503|8499.7|8496.8|8493.7|509
1710525600000|2024-03-15 18:00:00|8501.5|8498.7|8508.2|8504.4|8511.6|8508.1|8497.8|8495|2416
1710525900000|2024-03-15 18:05:00|8507.9|8504.1|8504.5|8501.7|8509.9|8506.4|8500.5|8497.7|1187
1710526200000|2024-03-15 18:10:00|8505.2|8502.4|8504.8|8502|8507.8|8505|8502.2|8499|1182
1710526500000|2024-03-15 18:15:00|8504.4|8501.6|8505.1|8502.3|8509.1|8506|8503.1|8499.6|1885
1710526800000|2024-03-15 18:20:00|8504.8|8502|8500.4|8497.6|8507.1|8504.3|8496.4|8493.3|2680
1710527100000|2024-03-15 18:25:00|8499.7|8496.9|8495.2|8492.4|8512.7|8509.6|8495.2|8492.1|8701
1710527400000|2024-03-15 18:30:00|8496.2|8492.7|8494.2|8490.4|8498.9|8496.1|8491.6|8488.8|3247
1710527700000|2024-03-15 18:35:00|8493.9|8491.1|8497.6|8494.8|8502.3|8498.5|8492.9|8489.4|1869
1710528000000|2024-03-15 18:40:00|8498.3|8495.5|8494.1|8491.3|8500.5|8497|8493.1|8490|506
1710528300000|2024-03-15 18:45:00|8494.8|8491|8491.8|8488|8495.8|8492.3|8489.1|8486|472
1710528600000|2024-03-15 18:50:00|8491.5|8488.7|8495.5|8492.7|8496.2|8492.7|8490.8|8487.3|512
1710528900000|2024-03-15 18:55:00|8495.2|8491.7|8494.1|8490.3|8496.8|8493.7|8491.8|8488.3|361
1710529200000|2024-03-15 19:00:00|8493.1|8490|8490.1|8486.3|8494.1|8490.3|8489.1|8486|194
1710529500000|2024-03-15 19:05:00|8489.8|8486|8493.5|8489.7|8493.5|8490.7|8486.1|8483.3|501
1710529800000|2024-03-15 19:10:00|8492.8|8490|8493.1|8490.3|8494.8|8491.7|8491.5|8488.7|274
1710530100000|2024-03-15 19:15:00|8491.1|8488.3|8494.8|8492|8496.8|8493.7|8491.1|8488.3|443
1710530400000|2024-03-15 19:20:00|8495.1|8491.3|8493.1|8490.3|8495.1|8492|8493.1|8490|220
1710530700000|2024-03-15 19:25:00|8493.8|8490|8496.1|8492.3|8496.1|8493.3|8493.1|8489.8|177
1710531000000|2024-03-15 19:30:00|8495.1|8491.3|8494.8|8491|8495.8|8492.3|8493.1|8490|570
1710531300000|2024-03-15 19:35:00|8494.1|8491.3|8494.8|8491|8495.1|8492.3|8492.1|8489|262
1710531600000|2024-03-15 19:40:00|8494.1|8491.3|8492.1|8489.3|8494.8|8491.3|8491.1|8488|414
1710531900000|2024-03-15 19:45:00|8491.8|8489|8493.8|8491|8494.1|8491.3|8491.8|8488.3|138
1710532200000|2024-03-15 19:50:00|8493.7|8490.9|8494.7|8490.9|8495.7|8492.6|8493|8490.2|143
1710532500000|2024-03-15 19:55:00|8494.4|8491.6|8493.7|8490.9|8496|8492.9|8492.4|8489.6|275
1710532800000|2024-03-15 20:00:00|8494.7|8491.2|8497|8493.2|8497|8494.2|8494.4|8490.9|78
1710533100000|2024-03-15 20:05:00|8496|8494.2|8498.4|8495.6|8499.7|8496.6|8496|8493.9|214
1710533400000|2024-03-15 20:10:00|8498.7|8495.9|8499.7|8495.9|8500.7|8497.2|8498|8494.6|215
1710533700000|2024-03-15 20:15:00|8499.4|8495.6|8500.4|8496.6|8500.4|8497.1|8498.7|8495.6|61
1710534000000|2024-03-15 20:20:00|8499.7|8496.9|8500.4|8496.6|8500.7|8497.6|8498.7|8495.6|78
1710534300000|2024-03-15 20:25:00|8500.7|8496.9|8497.7|8493.9|8500.7|8497.6|8497.7|8493.9|100
1710534600000|2024-03-15 20:30:00|8497|8494.2|8494|8491.2|8497|8494.2|8494|8490.9|104
1710534900000|2024-03-15 20:35:00|8494.4|8491.6|8491|8487.2|8495.7|8492.9|8490.7|8487.2|126
1710535200000|2024-03-15 20:40:00|8490.7|8487.9|8492|8489.2|8493|8489.5|8490.7|8487.9|38
1710535500000|2024-03-15 20:45:00|8491.7|8488.9|8492.7|8489.9|8493.3|8490.2|8491.7|8488.2|95
1710535800000|2024-03-15 20:50:00|8493|8489.2|8492.7|8489.9|8493.7|8490.2|8491|8487.9|86
1710536100000|2024-03-15 20:55:00|8493|8490.2|8496.3|8492.5|8496.9|8493.8|8491.7|8488.6|69
1710536400000|2024-03-15 21:00:00|8496.9|8493.1|8499.6|8491.8|8499.6|8493.1|8496.4|8491.8|3
1710712800000|2024-03-17 22:00:00|8498|8490.2|8510.4|8506.6|8510.4|8506.9|8496.7|8490.2|249
1710713100000|2024-03-17 22:05:00|8510|8506.2|8508|8504.2|8510|8506.2|8504.4|8500.7|105
1710713400000|2024-03-17 22:10:00|8506.9|8503.1|8497.9|8494.1|8509|8505.2|8493.4|8490.2|57
1710713700000|2024-03-17 22:15:00|8497.5|8493.7|8501.7|8497.9|8506.5|8501.6|8497.5|8493.7|23
1710714000000|2024-03-17 22:20:00|8501.4|8497.6|8505.2|8501.4|8507.3|8503.5|8501.4|8497.6|52
1710714300000|2024-03-17 22:25:00|8504.7|8500.9|8505.7|8501.9|8508|8504.2|8504.7|8500.9|51
1710714600000|2024-03-17 22:30:00|8506|8502.2|8503.3|8499.5|8506|8502.2|8501|8498.2|34
1710714900000|2024-03-17 22:35:00|8503.7|8499.9|8505|8501.2|8505|8502.2|8503.7|8499.9|4
1710715200000|2024-03-17 22:40:00|8504.3|8500.5|8502|8499.2|8505|8501.2|8502|8498.8|22
1710715500000|2024-03-17 22:45:00|8502.3|8499.5|8503.6|8499.8|8503.7|8500.5|8499.3|8496.2|164
1710715800000|2024-03-17 22:50:00|8503.5|8499.7|8504|8500.2|8505.3|8502.2|8503|8499.2|33
1710716100000|2024-03-17 22:55:00|8503|8499.2|8503|8499.2|8505.3|8502.5|8502.6|8499.2|30
1710716400000|2024-03-17 23:00:00|8503.3|8499.5|8500|8496.2|8503.6|8500.5|8500|8496.2|32
1710716700000|2024-03-17 23:05:00|8499.9|8496.1|8500.6|8497.8|8501.3|8497.8|8499.9|8496.1|2
1710717000000|2024-03-17 23:10:00|8500.9|8498.1|8501.9|8498.1|8501.9|8498.8|8500.6|8497.8|12
1710717300000|2024-03-17 23:15:00|8501.6|8497.8|8497.6|8493.8|8501.9|8498.1|8496.6|8492.8|20
1710717600000|2024-03-17 23:20:00|8497.3|8493.5|8495.6|8492.8|8497.3|8493.5|8495.2|8491.4|4
1710717900000|2024-03-17 23:25:00|8496.2|8492.4|8496.9|8493.1|8498.6|8495.1|8496.2|8492.4|6
1710718200000|2024-03-17 23:30:00|8495.6|8492.8|8496.6|8492.8|8497.9|8494.8|8495.6|8492.4|1
1710718500000|2024-03-17 23:35:00|8496.9|8493.1|8495.6|8491.8|8496.9|8493.1|8494.9|8491.8|9
1710718800000|2024-03-17 23:40:00|8494.9|8492.1|8495.9|8492.1|8495.9|8492.8|8494.9|8491.4|4
1710719100000|2024-03-17 23:45:00|8495.6|8491.8|8494.2|8491.4|8496.5|8492.8|8493.6|8490.8|264
1710719400000|2024-03-17 23:50:00|8494.6|8490.8|8494.2|8491.4|8495.2|8492.4|8493.9|8490.4|7
1710719700000|2024-03-17 23:55:00|8493.9|8490.1|8494.2|8491.4|8494.9|8491.4|8493.2|8490.1|13
1710720000000|2024-03-18 00:00:00|8493.9|8490.1|8491.5|8488.7|8495.2|8491.4|8491.2|8488.1|81
1710720300000|2024-03-18 00:05:00|8491.2|8488.4|8492.2|8489.4|8496.2|8493.4|8490.5|8487.4|61
1710720600000|2024-03-18 00:10:00|8491.9|8489.1|8491.2|8488.4|8495.2|8492.1|8490.2|8486.7|130
1710720900000|2024-03-18 00:15:00|8491.5|8487.7|8495.2|8491.4|8497.2|8494|8490.2|8486.7|111
1710721200000|2024-03-18 00:20:00|8494.8|8491|8498.8|8495|8499.2|8496|8493.2|8490|35
1710721500000|2024-03-18 00:25:00|8499.2|8496|8498.2|8495.4|8500.2|8496.4|8497.8|8494.4|54
1710721800000|2024-03-18 00:30:00|8499.2|8496.4|8502.2|8499.4|8503.2|8500|8499.2|8496|40
1710722100000|2024-03-18 00:35:00|8502.5|8499.7|8502.8|8499|8503.2|8500|8502.2|8499|23
1710722400000|2024-03-18 00:40:00|8502.2|8499.4|8498.8|8496|8503.1|8499.7|8498.5|8495.3|58
1710722700000|2024-03-18 00:45:00|8499.1|8496.3|8501.5|8498.7|8503.5|8499.7|8497.5|8494.7|74
1710723000000|2024-03-18 00:50:00|8501.8|8498|8501.1|8498.3|8501.8|8498.7|8500.5|8497.7|23
1710723300000|2024-03-18 00:55:00|8501.5|8498.7|8498.1|8495.3|8503.5|8500.3|8498.1|8494.7|41
1710723600000|2024-03-18 01:00:00|8498.5|8495.7|8495.5|8492.7|8501.1|8498.3|8492.1|8489.3|221
1710723900000|2024-03-18 01:05:00|8496.5|8493.3|8488.1|8485.3|8497.5|8494|8487.4|8484.3|210
1710724200000|2024-03-18 01:10:00|8487.8|8484.3|8492.4|8488.6|8494.1|8491.3|8487.1|8484.3|82
1710724500000|2024-03-18 01:15:00|8491.4|8487.3|8497.8|8495|8499.8|8496.5|8490.1|8486.6|82
1710724800000|2024-03-18 01:20:00|8498.1|8495.3|8503.4|8500.6|8505.1|8501.6|8496.8|8493.3|123
1710725100000|2024-03-18 01:25:00|8503.1|8500.3|8504.8|8502|8506.4|8503|8501.4|8498.3|66
1710725400000|2024-03-18 01:30:00|8504.4|8501.6|8508.4|8505.6|8509.1|8506|8504.4|8501.3|317
1710725700000|2024-03-18 01:35:00|8512.4|8509.6|8519.1|8516.3|8524.4|8521.2|8512.4|8509.6|768
1710726000000|2024-03-18 01:40:00|8518.7|8515.9|8517.1|8513.3|8519.4|8516.3|8514.1|8511.3|97
1710726300000|2024-03-18 01:45:00|8516.7|8513.9|8517.4|8514.6|8520.4|8516.9|8516.1|8512.6|132
1710726600000|2024-03-18 01:50:00|8517.7|8514.9|8518|8515.2|8518|8515.2|8514.7|8511.9|59
1710726900000|2024-03-18 01:55:00|8518.4|8515.6|8518.7|8515.9|8523.4|8519.9|8516.7|8513.6|84
1710727200000|2024-03-18 02:00:00|8519.7|8516.2|8524|8520.2|8524|8521.2|8515.7|8512.9|67
1710727500000|2024-03-18 02:05:00|8523.3|8520.5|8521.7|8518.9|8524.3|8520.9|8519.3|8516.2|61
1710727800000|2024-03-18 02:10:00|8521.3|8518.5|8520.7|8517.9|8522.3|8519.5|8518.7|8515.5|58
1710728100000|2024-03-18 02:15:00|8520.3|8517.5|8522.3|8518.5|8523.7|8520.9|8520.3|8517.5|189
1710728400000|2024-03-18 02:20:00|8521.7|8518.9|8521.7|8518.9|8523.2|8519.9|8518.7|8515.9|103
1710728700000|2024-03-18 02:25:00|8522.7|8518.5|8523.3|8520.5|8524.3|8520.9|8521.7|8518.5|60
1710729000000|2024-03-18 02:30:00|8523.6|8519.8|8525.3|8522.5|8525.6|8522.8|8520.6|8517.5|72
1710729300000|2024-03-18 02:35:00|8525.6|8522.8|8524.6|8520.8|8525.6|8522.8|8522.6|8519.8|60
1710729600000|2024-03-18 02:40:00|8524|8521.2|8523.3|8519.5|8529|8525.8|8522.6|8519.5|300
1710729900000|2024-03-18 02:45:00|8522.6|8519.8|8522.3|8519.5|8523.3|8519.8|8518.6|8515.8|85
1710730200000|2024-03-18 02:50:00|8521.6|8518.5|8521.6|8518.8|8525.6|8521.8|8521.3|8517.8|104
1710730500000|2024-03-18 02:55:00|8521.3|8518.5|8520.9|8518.1|8522.6|8519.8|8519.6|8516.5|80
1710730800000|2024-03-18 03:00:00|8520.6|8517.8|8520.6|8516.8|8520.9|8517.8|8517.3|8514.5|94
1710731100000|2024-03-18 03:05:00|8520.3|8517.5|8520.9|8518.1|8521.3|8518.1|8518.3|8515.5|114
1710731400000|2024-03-18 03:10:00|8520.6|8517.8|8524.6|8521.8|8524.9|8521.8|8520.2|8517.4|65
1710731700000|2024-03-18 03:15:00|8524.2|8521.4|8525.6|8522.8|8526.2|8523.1|8524.2|8521.4|51
1710732000000|2024-03-18 03:20:00|8525.2|8522.4|8523.6|8520.8|8526.2|8522.8|8523.6|8520.4|35
1710732300000|2024-03-18 03:25:00|8524.2|8520.4|8524.2|8521.4|8525.2|8521.8|8522.9|8520.1|28
1710732600000|2024-03-18 03:30:00|8523.9|8521.1|8523.9|8521.1|8525.2|8522.1|8523.9|8521.1|13
1710732900000|2024-03-18 03:35:00|8524.9|8521.7|8523.9|8521.1|8524.9|8522.1|8523.9|8520.1|219
1710733200000|2024-03-18 03:40:00|8524.5|8520.7|8523.9|8521.1|8524.9|8521.7|8522.9|8519.7|24
1710733500000|2024-03-18 03:45:00|8523.5|8520.7|8524.5|8521.7|8524.9|8521.7|8522.9|8520.1|16
1710733800000|2024-03-18 03:50:00|8524.2|8521.4|8525.2|8521.4|8526.5|8523|8524.2|8521|342
1710734100000|2024-03-18 03:55:00|8525.5|8521.7|8524.5|8521.7|8525.5|8522|8524.5|8521.4|40
1710734400000|2024-03-18 04:00:00|8525.1|8521.3|8525.8|8522|8525.8|8522.7|8522.8|8519.7|148
1710734700000|2024-03-18 04:05:00|8526.5|8523.7|8526.5|8523.7|8526.8|8524|8525.8|8522.7|41
1710735000000|2024-03-18 04:10:00|8526.1|8523.3|8526.5|8523.7|8526.8|8524|8526.1|8523.3|36
1710735300000|2024-03-18 04:15:00|8526.8|8524|8524.5|8521.7|8526.8|8524|8524.5|8521|28
1710735600000|2024-03-18 04:20:00|8525.5|8522.7|8525.1|8522.3|8525.5|8522.7|8523.8|8520.3|23
1710735900000|2024-03-18 04:25:00|8525.5|8522.7|8525.4|8522.6|8525.5|8522.7|8525.4|8522.6|2
1710736200000|2024-03-18 04:30:00|8525.1|8522.3|8525.4|8522.6|8525.4|8522.6|8525.1|8521.6|10
1710736500000|2024-03-18 04:35:00|8525.8|8523|8525.4|8521.6|8525.8|8523|8524.4|8521.6|20
1710736800000|2024-03-18 04:40:00|8525.1|8522.3|8526.4|8522.6|8526.4|8523.6|8525.1|8522.3|48
1710737100000|2024-03-18 04:45:00|8525.8|8523|8525.4|8522.6|8525.8|8523|8525.1|8522|22
1710737400000|2024-03-18 04:50:00|8525.8|8523|8524.8|8522|8525.8|8523|8524.8|8521.6|10
1710737700000|2024-03-18 04:55:00|8524.4|8521.6|8524.4|8521.6|8524.7|8521.9|8524.4|8521.6|9
1710738000000|2024-03-18 05:00:00|8524.1|8521.3|8524.4|8521.6|8524.4|8521.6|8523.4|8520.6|21
1710738300000|2024-03-18 05:05:00|8524|8521.2|8522.7|8519.9|8524.4|8521.6|8522.7|8519.9|34
1710738600000|2024-03-18 05:10:00|8523|8520.2|8523|8520.2|8523.4|8520.6|8523|8520.2|9
1710738900000|2024-03-18 05:15:00|||||||||2
1710739200000|2024-03-18 05:20:00|8524|8520.9|8524|8521.2|8524.4|8521.2|8523.4|8520.2|19
1710739500000|2024-03-18 05:25:00|8523.7|8520.9|8524|8521.2|8524.4|8521.2|8523.4|8520.6|15
1710739800000|2024-03-18 05:30:00|8524.4|8520.2|8534.7|8531.9|8535.7|8532.5|8524|8520.2|518
1710740100000|2024-03-18 05:35:00|8535|8532.2|8531.8|8528|8537|8533.9|8531|8527.5|201
1710740400000|2024-03-18 05:40:00|8532|8528.2|8531.6|8527.8|8533.3|8530.2|8527.3|8524.2|124
1710740700000|2024-03-18 05:45:00|8532|8529.2|8531|8528.2|8533|8530.2|8530|8526.8|83
1710741000000|2024-03-18 05:50:00|8530.6|8527.8|8530.3|8527.5|8532|8528.8|8528|8524.5|154
1710741300000|2024-03-18 05:55:00|8530.7|8527.9|8526.3|8522.5|8531.7|8528.2|8526|8522.5|60
1710741600000|2024-03-18 06:00:00|8526|8523.2|8526.3|8522.5|8528.3|8525.2|8524.3|8521.5|68
1710741900000|2024-03-18 06:05:00|8525.6|8522.8|8528.3|8525.5|8530.3|8527.2|8525.1|8521.8|94
1710742200000|2024-03-18 06:10:00|8528.6|8525.8|8527.6|8523.8|8529.5|8526.2|8525.6|8522.5|56
1710742500000|2024-03-18 06:15:00|8528.3|8524.5|8527.6|8523.8|8529.6|8526.5|8526.3|8522.8|176
1710742800000|2024-03-18 06:20:00|8527.3|8524.5|8528.9|8526.1|8529.6|8526.8|8526.9|8523.5|173
1710743100000|2024-03-18 06:25:00|8529.3|8526.5|8529.3|8525.5|8532.3|8529.1|8528.9|8525.1|167
1710743400000|2024-03-18 06:30:00|8528.9|8526.1|8536.3|8533.5|8538.3|8535.1|8528.9|8526.1|506
1710743700000|2024-03-18 06:35:00|8536.6|8532.8|8529.9|8527.1|8536.6|8533.5|8529.9|8527.1|164
1710744000000|2024-03-18 06:40:00|8530.6|8527.8|8529.2|8526.4|8530.9|8527.8|8528.2|8525.1|232
1710744300000|2024-03-18 06:45:00|8528.9|8526.1|8526.6|8523.8|8530.2|8527.1|8525.6|8522.8|245
1710744600000|2024-03-18 06:50:00|8527.2|8523.4|8531.2|8528.4|8532.2|8529.1|8526.2|8523.4|235
1710744900000|2024-03-18 06:55:00|8531.5|8527.7|8532.5|8528.7|8532.5|8529.7|8529.5|8526.1|286
1710745200000|2024-03-18 07:00:00|8532.8|8529|8536.5|8532.7|8538.5|8534.7|8532.8|8529|421
1710745500000|2024-03-18 07:05:00|8536.2|8533.4|8531.2|8528.4|8536.5|8533.4|8527.9|8525.1|372
1710745800000|2024-03-18 07:10:00|8532.2|8529.4|8529.9|8527.1|8533.5|8530.7|8526.9|8523.7|161
1710746100000|2024-03-18 07:15:00|8528.9|8525.1|8540.5|8537.7|8542.1|8539.3|8528.9|8525.1|1392
1710746400000|2024-03-18 07:20:00|8540.1|8537.3|8534.5|8531.7|8540.5|8537.3|8533.8|8530.7|466
1710746700000|2024-03-18 07:25:00|8534.8|8532|8540.1|8536.3|8543.1|8540.3|8534.1|8531.3|993
1710747000000|2024-03-18 07:30:00|8539.1|8535.7|8541.8|8538|8542.1|8539|8538.1|8535|278
1710747300000|2024-03-18 07:35:00|8541.1|8538.3|8542.1|8539.3|8545.1|8542.3|8539.4|8536.6|350
1710747600000|2024-03-18 07:40:00|8542.8|8539|8543.8|8541|8545.8|8542.3|8538.1|8535|632
1710747900000|2024-03-18 07:45:00|8544.1|8541.3|8542.8|8540|8548.1|8544.5|8540.8|8538|1235
1710748200000|2024-03-18 07:50:00|8542.4|8539.6|8545.1|8542.3|8548.4|8545.6|8542.4|8539.6|542
1710748500000|2024-03-18 07:55:00|8544.8|8542|8543.8|8541|8546.1|8543|8538.1|8535.3|630
1710748800000|2024-03-18 08:00:00|8544.1|8540.3|8545.4|8542.6|8548.8|8545.6|8541.1|8537.9|729
1710749100000|2024-03-18 08:05:00|8545.7|8542.9|8545.7|8542.9|8547.1|8543.6|8537.7|8534.9|963
1710749400000|2024-03-18 08:10:00|8546.1|8543.3|8547.4|8543.6|8550.4|8547.3|8542.8|8539.3|1122
1710749700000|2024-03-18 08:15:00|8547.1|8544.3|8552.1|8549.3|8555.4|8552.6|8546.4|8543.6|1552
1710750000000|2024-03-18 08:20:00|8551.1|8548.3|8557.1|8554.3|8558.8|8556|8551.1|8548.3|1575
1710750300000|2024-03-18 08:25:00|8557.4|8554.6|8552.4|8549.6|8557.4|8554.6|8547.7|8544.6|4661
1710750600000|2024-03-18 08:30:00|8553.4|8550.6|8566.4|8563.6|8567.7|8564.6|8551|8547.9|4752
1710750900000|2024-03-18 08:35:00|8566.7|8563.9|8566.3|8563.5|8573|8569.5|8566.3|8563.2|1651
1710751200000|2024-03-18 08:40:00|8565.3|8562.5|8577|8573.2|8578|8574.8|8565.3|8562.2|2630
1710751500000|2024-03-18 08:45:00|8576.6|8573.8|8578|8575.2|8581|8577.2|8573.3|8570.2|1340
1710751800000|2024-03-18 08:50:00|8577.6|8574.8|8560.7|8557.9|8579.6|8576.8|8557|8553.9|3208
1710752100000|2024-03-18 08:55:00|8560.3|8557.5|8537|8534.2|8562.3|8559.5|8536.4|8533.2|3102
1710752400000|2024-03-18 09:00:00|8537.4|8533.6|8548.7|8545.9|8549|8545.9|8536.4|8533.6|2129
1710752700000|2024-03-18 09:05:00|8549|8546.2|8540.1|8537.3|8549.7|8546.9|8536.1|8532.9|3249
1710753000000|2024-03-18 09:10:00|8540.4|8537.6|8555|8552.2|8556|8553.2|8538.1|8534.9|1470
1710753300000|2024-03-18 09:15:00|8555.4|8551.6|8566.4|8563.6|8567.7|8564.2|8554.7|8551.6|3784
1710753600000|2024-03-18 09:20:00|8566.7|8563.9|8576|8572.2|8581|8577.2|8566|8563.2|4024
1710753900000|2024-03-18 09:25:00|8575.7|8572.9|8574.3|8571.5|8581|8577.9|8573.3|8570.2|1047
1710754200000|2024-03-18 09:30:00|8576|8573.2|8566.3|8563.5|8577|8574.2|8565.4|8562.2|1272
1710754500000|2024-03-18 09:35:00|8566.7|8563.9|8562.4|8559.6|8571|8568.2|8561|8558.2|913
1710754800000|2024-03-18 09:40:00|8562|8559.2|8560|8557.2|8564|8560.9|8558|8554.9|747
1710755100000|2024-03-18 09:45:00|8560.7|8556.9|8561.2|8558.4|8563.7|8560.9|8556|8552.9|807
1710755400000|2024-03-18 09:50:00|8561|8558.2|8576.3|8573.5|8577|8574.2|8561|8557.9|773
1710755700000|2024-03-18 09:55:00|8576.7|8573.9|8577.6|8573.8|8579.6|8576.8|8573.3|8569.8|720
1710756000000|2024-03-18 10:00:00|8578|8574.8|8576.6|8572.8|8587.3|8584.5|8576|8572.8|1778
1710756300000|2024-03-18 10:05:00|8577|8573.2|8562.7|8559.9|8577.3|8573.8|8558.2|8554.9|1661
1710756600000|2024-03-18 10:10:00|8562.3|8559.5|8557.3|8553.5|8565|8562.2|8555.7|8552.9|968
1710756900000|2024-03-18 10:15:00|8556.7|8553.9|8559.3|8556.5|8561|8557.9|8553.7|8550.9|1430
1710757200000|2024-03-18 10:20:00|8559.7|8556.9|8549.6|8546.8|8565.3|8562.5|8548.6|8545.3|1307
1710757500000|2024-03-18 10:25:00|8550.3|8546.5|8554.6|8551.8|8559.3|8555.8|8548.6|8545.8|1316
1710757800000|2024-03-18 10:30:00|8553.6|8550.8|8561.6|8558.8|8562.6|8559.5|8553.6|8550.5|536
1710758100000|2024-03-18 10:35:00|8562.3|8558.5|8568.6|8564.8|8571.3|8567.8|8561.9|8558.5|673
1710758400000|2024-03-18 10:40:00|8570.3|8565.8|8564.3|8561.5|8570.6|8567.8|8560.3|8557.2|2029
1710758700000|2024-03-18 10:45:00|8564.6|8561.8|8560|8556.2|8567|8563.5|8557.3|8554.2|497
1710759000000|2024-03-18 10:50:00|8559.3|8557.2|8559.3|8555.5|8562.3|8559.5|8555.3|8552.5|411
1710759300000|2024-03-18 10:55:00|8558.3|8555.2|8553|8549.2|8559.9|8556.5|8552|8548.7|1440
1710759600000|2024-03-18 11:00:00|8552.3|8549.5|8545|8542.2|8553|8550.2|8539|8536.2|2421
1710759900000|2024-03-18 11:05:00|8545.6|8541.8|8542.7|8539.9|8549|8546.2|8540.3|8537.5|938
1710760200000|2024-03-18 11:10:00|8543.3|8539.5|8543.3|8540.5|8546.3|8543.2|8540|8536.9|718
1710760500000|2024-03-18 11:15:00|8543.7|8539.9|8537.7|8534.9|8547.3|8544.5|8534.7|8531.9|1209
1710760800000|2024-03-18 11:20:00|8538.3|8534.5|8535.3|8531.5|8540.7|8537.5|8532|8528.6|2015
1710761100000|2024-03-18 11:25:00|8535|8531.2|8527|8524.2|8542|8538.8|8524|8521.2|2432
1710761400000|2024-03-18 11:30:00|8527.7|8523.9|8524.3|8521.5|8527.7|8524.2|8521.7|8518.5|1179
1710761700000|2024-03-18 11:35:00|8525|8521.2|8540.3|8536.5|8542.3|8538.2|8521.3|8518.5|2299
1710762000000|2024-03-18 11:40:00|8540|8537.2|8541.3|8537.5|8546.3|8542.8|8538.6|8535.5|872
1710762300000|2024-03-18 11:45:00|8540.6|8537.8|8535.6|8532.8|8542|8538.8|8533.6|8530.8|428
1710762600000|2024-03-18 11:50:00|8534.6|8531.8|8535.6|8532.8|8540.6|8537.8|8533.6|8530.5|442
1710762900000|2024-03-18 11:55:00|8536|8532.2|8543.9|8540.1|8544|8541.1|8534.6|8531.3|681
1710763200000|2024-03-18 12:00:00|8544.3|8541.5|8542|8539.2|8551.6|8548.1|8539.3|8536.2|1305
1710763500000|2024-03-18 12:05:00|8541.6|8537.8|8538.6|8535.8|8544|8541.2|8538|8534.8|645
1710763800000|2024-03-18 12:10:00|8539|8536.2|8531.6|8527.8|8541|8537.5|8528|8525.2|859
1710764100000|2024-03-18 12:15:00|8532|8528.2|8526.3|8523.5|8533.6|8530.2|8525|8521.8|597
1710764400000|2024-03-18 12:20:00|8527|8524.2|8524|8521.2|8529|8526.2|8520|8516.8|1091
1710764700000|2024-03-18 12:25:00|8525|8521.7|8527|8524.2|8527|8524.2|8523|8519.8|472
1710765000000|2024-03-18 12:30:00|8526.6|8523.2|8528.3|8525.5|8535|8532.2|8524.6|8521.2|1210
1710765300000|2024-03-18 12:35:00|8527.9|8525.1|8520.9|8518.1|8529.9|8527.1|8519.6|8516.8|806
1710765600000|2024-03-18 12:40:00|8519.9|8517.1|8525.9|8523.1|8527.6|8524.8|8515.9|8513.1|2270
1710765900000|2024-03-18 12:45:00|8525.3|8522.1|8513|8510.2|8525.3|8522.5|8511.3|8508.5|2385
1710766200000|2024-03-18 12:50:00|8512.6|8509.2|8524.4|8521.6|8525.3|8521.6|8509.5|8505.5|2380
1710766500000|2024-03-18 12:55:00|8523.9|8521.1|8523.9|8521.1|8527.6|8524.4|8519.3|8516.5|1176
1710766800000|2024-03-18 13:00:00|8524.9|8522.1|8529.6|8526.8|8541.9|8539.1|8523.6|8519.8|2824
1710767100000|2024-03-18 13:05:00|8529.9|8527.1|8550.9|8548.1|8552.9|8550.1|8522.3|8519.5|2764
1710767400000|2024-03-18 13:10:00|8551.3|8547.5|8574.1|8570.3|8574.8|8571.6|8546.9|8543.8|5345
1710767700000|2024-03-18 13:15:00|8573.1|8569.6|8571.1|8567.3|8578.1|8575.3|8562.8|8559.6|4739
1710768000000|2024-03-18 13:20:00|8571.4|8567.6|8559.5|8555.7|8577.7|8574.3|8557.1|8553.3|2919
1710768300000|2024-03-18 13:25:00|8559.8|8556.7|8558.4|8555.6|8562.5|8559.7|8550.1|8546.3|1487
1710768600000|2024-03-18 13:30:00|8558.8|8556|8539.8|8537|8558.8|8556|8539.2|8536|2113
1710768900000|2024-03-18 13:35:00|8540.2|8537.4|8530.5|8527.7|8544.5|8541.4|8528.5|8525.4|1613
1710769200000|2024-03-18 13:40:00|8530.9|8528.1|8527.6|8524.8|8532.6|8529.8|8520.6|8517.4|2999
1710769500000|2024-03-18 13:45:00|8526.2|8522.4|8527.2|8524.4|8533.9|8530.6|8520.6|8517.4|2600
1710769800000|2024-03-18 13:50:00|8528.2|8525|8547.4|8544.6|8548.1|8545.3|8523.2|8520.4|3012
1710770100000|2024-03-18 13:55:00|8546.8|8544|8549.8|8547|8552.4|8549.6|8545.4|8542|1634
1710770400000|2024-03-18 14:00:00|8549.4|8546.6|8545.7|8542.9|8560.8|8557.6|8543.4|8540|2911
1710770700000|2024-03-18 14:05:00|8545.1|8542.3|8558.8|8556|8560.4|8557.6|8540.4|8537.6|2530
1710771000000|2024-03-18 14:10:00|8558.4|8555.6|8541.7|8538.9|8559.4|8556.6|8541.4|8538.3|2539
1710771300000|2024-03-18 14:15:00|8542.4|8539.6|8533.5|8529.7|8543.8|8540.3|8529.8|8526.7|1921
1710771600000|2024-03-18 14:20:00|8533.1|8530.3|8540.3|8537.5|8540.8|8537.5|8529.8|8526.7|982
1710771900000|2024-03-18 14:25:00|8539.8|8537|8536.4|8533.6|8542.8|8539.3|8531.1|8527.9|2034
1710772200000|2024-03-18 14:30:00|8536.7|8532.9|8549.4|8546.6|8550|8547.2|8532.4|8529.2|2288
1710772500000|2024-03-18 14:35:00|8549.7|8546.9|8547.7|8544.9|8554.7|8551.9|8541.4|8538.6|1092
1710772800000|2024-03-18 14:40:00|8547.3|8544.5|8553.7|8550.9|8557|8553.8|8543.4|8540.2|2912
1710773100000|2024-03-18 14:45:00|8553.3|8549.9|8542.7|8539.9|8555.3|8552.2|8539|8535.9|1551
1710773400000|2024-03-18 14:50:00|8543|8540.2|8548.3|8545.5|8549.7|8545.9|8539.7|8536.2|686
1710773700000|2024-03-18 14:55:00|8548.7|8544.9|8558.3|8555.5|8559.3|8556.2|8546|8542.5|587
1710774000000|2024-03-18 15:00:00|8558|8555.2|8567.6|8563.8|8571.3|8568.1|8558|8555.2|1518
1710774300000|2024-03-18 15:05:00|8567.3|8563.5|8551|8548.2|8567.6|8564.5|8547|8544.2|2445
1710774600000|2024-03-18 15:10:00|8551.3|8548.5|8543|8539.2|8554|8550.8|8541|8538|772
1710774900000|2024-03-18 15:15:00|8542.6|8538.8|8561.6|8558.8|8562.9|8559.8|8539|8536.2|2660
1710775200000|2024-03-18 15:20:00|8561.9|8559.1|8579.1|8576.3|8589.5|8586.3|8561.9|8558.8|11061
1710775500000|2024-03-18 15:25:00|8579.5|8576.7|8580.8|8578|8586.8|8584|8577.5|8574.4|1494
1710775800000|2024-03-18 15:30:00|8581.2|8578.4|8582.8|8580|8589.1|8586.3|8580.8|8578|2519
1710776100000|2024-03-18 15:35:00|8582.1|8579.3|8579.1|8576.3|8583.1|8580|8570.8|8568|1697
1710776400000|2024-03-18 15:40:00|8578.8|8576|8593.4|8590.6|8595.4|8592.3|8576.8|8574|1904
1710776700000|2024-03-18 15:45:00|8593.1|8590.3|8596.1|8593.3|8598.4|8595.6|8592.4|8589.3|4150
1710777000000|2024-03-18 15:50:00|8596.4|8592.6|8610.1|8607.3|8611.4|8608.6|8593.8|8591|3823
1710777300000|2024-03-18 15:55:00|8609.7|8606.9|8609.4|8606.6|8611.7|8608.6|8604.7|8601.9|5360
1710777600000|2024-03-18 16:00:00|8609.1|8606.3|8599.1|8596.3|8609.1|8606.3|8599.1|8595.3|2473
1710777900000|2024-03-18 16:05:00|8599.7|8595.9|8598.4|8595.6|8601.4|8598.2|8590.1|8587|1725
1710778200000|2024-03-18 16:10:00|8598|8595.2|8609.6|8606.8|8609.8|8606.8|8597.7|8594.6|4530
1710778500000|2024-03-18 16:15:00|8609.3|8606.5|8614.9|8612.1|8621.6|8618.4|8605.6|8602.5|3846
1710778800000|2024-03-18 16:20:00|8615.6|8611.8|8596.9|8594.1|8618.9|8616.1|8594.6|8591.3|3805
1710779100000|2024-03-18 16:25:00|8597.2|8594.4|8597.6|8594.8|8605.3|8602.5|8590.3|8587.2|4383
1710779400000|2024-03-18 16:30:00|8597.9|8594.1|8580.3|8577.5|8602.6|8599.8|8580.3|8577.5|5493
1710779700000|2024-03-18 16:35:00|8580|8577.2|8591.3|8588.5|8595.9|8592.5|8579.2|8575.9|1799
1710780000000|2024-03-18 16:40:00|8592.3|8589.5|8592.6|8589.8|8596.9|8593.8|8585.6|8582.8|2157
1710780300000|2024-03-18 16:45:00|8592.3|8589.5|8613.4|8610.6|8613.9|8611.1|8591.3|8588.5|1430
1710780600000|2024-03-18 16:50:00|8613.6|8610.8|8617.6|8614.8|8622.9|8620.1|8612.3|8609.1|1864
1710780900000|2024-03-18 16:55:00|8617.9|8615.1|8611.6|8608.8|8618.6|8615.8|8607.6|8604.8|2113
1710781200000|2024-03-18 17:00:00|8611.9|8609.1|8618.8|8616|8619.8|8617|8609.6|8606.4|1524
1710781500000|2024-03-18 17:05:00|8619.5|8616.7|8616.1|8613.3|8621.8|8619|8614.1|8611.3|2333
1710781800000|2024-03-18 17:10:00|8617.1|8613|8629.1|8626.3|8634.4|8631.6|8615.1|8612|3069
1710782100000|2024-03-18 17:15:00|8629.4|8626.6|8637.7|8634.9|8642.4|8639.2|8626.4|8623|6543
1710782400000|2024-03-18 17:20:00|8638.7|8635.6|8630.8|8627|8640.7|8637.6|8629.8|8626.6|1704
1710782700000|2024-03-18 17:25:00|8630.4|8627.6|8634|8631.2|8634.4|8631.6|8626.8|8624|1346
1710783000000|2024-03-18 17:30:00|8634.4|8630.6|8633.4|8630.6|8637|8633.9|8630.4|8627.6|861
1710783300000|2024-03-18 17:35:00|8633|8630.2|8635.5|8632.7|8638|8635.2|8631.4|8628.6|943
1710783600000|2024-03-18 17:40:00|8635.4|8632.6|8630.4|8627.6|8636.7|8633.6|8629.7|8626.9|1200
1710783900000|2024-03-18 17:45:00|8630.7|8627.9|8630.7|8626.9|8633.7|8630.9|8626.1|8623.3|1203
1710784200000|2024-03-18 17:50:00|8630.4|8627.6|8629.8|8627|8635.4|8631.9|8629.1|8625.6|777
1710784500000|2024-03-18 17:55:00|8629.1|8626.3|8634.4|8631.6|8635.1|8632.3|8629.1|8625.6|579
1710784800000|2024-03-18 18:00:00|8634.7|8630.9|8643.3|8640.5|8646.7|8642.9|8630.3|8626.9|3171
1710785100000|2024-03-18 18:05:00|8643.7|8639.9|8638.9|8636.1|8644.3|8640.8|8637.6|8634.5|3837
1710785400000|2024-03-18 18:10:00|8638.5|8635.7|8647.5|8644.7|8648.9|8645.7|8637.9|8635.1|1736
1710785700000|2024-03-18 18:15:00|8647.2|8644.4|8639.6|8635.8|8647.9|8644.7|8637.2|8634.4|1851
1710786000000|2024-03-18 18:20:00|8639.2|8636.4|8641.2|8638.4|8642.8|8639.5|8634.9|8632.1|2277
1710786300000|2024-03-18 18:25:00|8641.5|8638.7|8642.5|8639.7|8645.8|8642.7|8635.5|8632.7|6341
1710786600000|2024-03-18 18:30:00|8641.2|8638.7|8637.5|8634.7|8643.8|8640.4|8635.8|8632.9|2815
1710786900000|2024-03-18 18:35:00|8637.8|8635|8647.7|8643.9|8649.1|8646.3|8637.5|8634.7|3245
1710787200000|2024-03-18 18:40:00|8647|8644.2|8648|8645.2|8649.7|8646.9|8644.3|8641.5|1027
1710787500000|2024-03-18 18:45:00|8647.3|8644.5|8648.3|8645.5|8650.3|8647.5|8646.3|8642.9|1068
1710787800000|2024-03-18 18:50:00|8648.7|8644.9|8646.3|8643.5|8649.7|8646.2|8645.3|8641.9|583
1710788100000|2024-03-18 18:55:00|8647.7|8644.9|8648|8645.2|8648.7|8645.9|8646|8642.9|526
1710788400000|2024-03-18 19:00:00|8648.4|8645.6|8657.6|8653.8|8660.3|8656.9|8647|8643.6|1345
1710788700000|2024-03-18 19:05:00|8657|8654.2|8661.3|8658.5|8663.3|8659.5|8657|8653.8|1413
1710789000000|2024-03-18 19:10:00|8660.6|8657.8|8660.3|8657.5|8661.3|8657.8|8658.3|8655.5|480
1710789300000|2024-03-18 19:15:00|8660.6|8656.8|8664.6|8660.8|8664.6|8661.5|8659.3|8656.5|353
1710789600000|2024-03-18 19:20:00|8664|8661.2|8666.6|8663.8|8666.9|8663.8|8664|8660.5|516
1710789900000|2024-03-18 19:25:00|8665.6|8662.8|8666.5|8663.7|8667.2|8664|8664.5|8661.7|499
1710790200000|2024-03-18 19:30:00|8666.2|8663.4|8660.9|8657.1|8666.2|8663.4|8659.9|8656.4|669
1710790500000|2024-03-18 19:35:00|8661.2|8658.1|8660.5|8657.7|8664.5|8661|8659.8|8657|1923
1710790800000|2024-03-18 19:40:00|8660.2|8656.7|8653.9|8651.1|8660.5|8657.4|8653.2|8649.8|624
1710791100000|2024-03-18 19:45:00|8653.5|8650.7|8651.5|8648.7|8654.2|8651.4|8650.9|8647.7|273
1710791400000|2024-03-18 19:50:00|8651.9|8648.1|8643.1|8640.3|8651.9|8648.1|8641.9|8638.7|301
1710791700000|2024-03-18 19:55:00|8643.8|8640|8648.4|8645.6|8648.8|8646|8642.8|8639.3|767
1710792000000|2024-03-18 20:00:00|8648.8|8645|8648.8|8645|8649.8|8646.3|8647.5|8644.3|150
1710792300000|2024-03-18 20:05:00|8648.4|8646|8650.4|8646.6|8651.4|8648.3|8647.8|8644.5|362
1710792600000|2024-03-18 20:10:00|8650.1|8647.3|8649.7|8645.9|8653.4|8650.6|8649|8645.9|144
1710792900000|2024-03-18 20:15:00|8649|8646.2|8649.7|8645.9|8650.4|8646.9|8648|8644.9|270
1710793200000|2024-03-18 20:20:00|8648.7|8644.9|8650|8646.2|8650|8646.4|8648|8644.9|172
1710793500000|2024-03-18 20:25:00|8649.7|8645.9|8648.7|8644.9|8649.7|8646.2|8648|8644.7|442
1710793800000|2024-03-18 20:30:00|8648|8645.2|8646|8643.2|8650.3|8647.5|8645.7|8641.9|327
1710794100000|2024-03-18 20:35:00|8645.7|8642.9|8637|8634.2|8646|8643.2|8636|8632.8|345
1710794400000|2024-03-18 20:40:00|8638|8635.2|8638.6|8635.8|8640|8636.5|8637|8633.2|193
1710794700000|2024-03-18 20:45:00|8639.6|8635.5|8639.3|8635.5|8643|8639.5|8636.3|8633.2|363
1710795000000|2024-03-18 20:50:00|8639.7|8635.9|8641|8638.2|8642.7|8639.9|8639.7|8635.9|303
1710795300000|2024-03-18 20:55:00|8640.7|8636.9|8642.7|8639.9|8644|8641.2|8640|8636.9|116
1710795600000|2024-03-18 21:00:00|8643|8640.2|8646|8638.2|8647.9|8640.2|8641.7|8636.4|90
1710795900000|2024-03-18 21:05:00|8645.5|8637.7|8635.7|8632.9|8645.5|8637.7|8635.7|8632.2|11
1710796200000|2024-03-18 21:10:00|8635.6|8632.8|8634.9|8632.1|8643.6|8637.3|8634.6|8631.5|4
1710796500000|2024-03-18 21:15:00|8635.3|8631.5|8638.4|8630.6|8640.8|8634.9|8634.9|8630.6|4
1710796800000|2024-03-18 21:20:00|8639.8|8632|8636.3|8632.5|8641.3|8634.6|8634.9|8631.8|15
1710797100000|2024-03-18 21:25:00|||||||||1
1710797400000|2024-03-18 21:30:00|8635.3|8631.8|8635.9|8632.1|8639.3|8633.2|8634.6|8631.5|1
1710798300000|2024-03-18 21:45:00|8635.2|8632.4|8635.2|8632.4|8635.9|8632.4|8635.2|8632.1|1
1710798600000|2024-03-18 21:50:00|8635.9|8632.1|8636.9|8633.1|8637.6|8634.4|8635.2|8632.1|3
1710798900000|2024-03-18 21:55:00|8636.2|8633.4|8637.8|8634|8640.2|8634.9|8636.2|8632.4|0
1710806400000|2024-03-19 00:00:00|8644.8|8637|8638|8635.2|8644.8|8640.9|8637|8634|225
1710806700000|2024-03-19 00:05:00|8639|8636.2|8638.3|8634.5|8640.7|8637.9|8636.7|8633.9|218
1710807000000|2024-03-19 00:10:00|8638.7|8634.9|8640.3|8636.5|8641.3|8638.5|8637.7|8634.2|154
1710807300000|2024-03-19 00:15:00|8639.9|8636.1|8641.9|8638.1|8642.9|8639.1|8639.9|8636.1|176
1710807600000|2024-03-19 00:20:00|8641.3|8638.5|8639.9|8637.1|8642.3|8638.8|8639.9|8636.5|16
1710807900000|2024-03-19 00:25:00|8640.3|8637.5|8639.3|8636.5|8641.3|8638.2|8638|8634.8|137
1710808200000|2024-03-19 00:30:00|8640.3|8637.5|8641.3|8637.5|8642.9|8639.5|8639.9|8636.1|250
1710808500000|2024-03-19 00:35:00|8640.9|8637.1|8641.5|8638.7|8641.5|8638.7|8639.9|8636.5|84
1710808800000|2024-03-19 00:40:00|8641.9|8637.7|8637.3|8633.5|8641.9|8638.7|8636.9|8633.5|58
1710809100000|2024-03-19 00:45:00|8636.9|8633.1|8637.5|8633.7|8639.9|8636.7|8636.4|8633.1|12
1710809400000|2024-03-19 00:50:00|8637.9|8634.1|8636.5|8632.7|8638.2|8635.1|8635.9|8632.7|21
1710809700000|2024-03-19 00:55:00|8636.9|8633.1|8628.9|8626.1|8636.9|8633.4|8626.2|8623.1|178
1710810000000|2024-03-19 01:00:00|8629.5|8625.7|8630.9|8628.1|8637.9|8634.1|8628.2|8625.1|109
1710810300000|2024-03-19 01:05:00|8631.2|8627.4|8632.5|8629.7|8633.9|8630.7|8628.8|8625.7|72
1710810600000|2024-03-19 01:10:00|8632.8|8630|8636.5|8633.7|8638.5|8634.7|8631.1|8627.7|136
1710810900000|2024-03-19 01:15:00|8637.1|8633.3|8637.8|8635|8642.8|8639.7|8636.5|8633.3|186
1710811200000|2024-03-19 01:20:00|8637.5|8634.7|8632.9|8630.1|8638.2|8635|8629.3|8626.1|256
1710811500000|2024-03-19 01:25:00|8633.3|8629.5|8629.2|8626.4|8634.2|8630.8|8627.6|8624.4|39
1710811800000|2024-03-19 01:30:00|8630.6|8626.8|8627.6|8623.8|8632.6|8629.8|8625.2|8622.2|48
1710812100000|2024-03-19 01:35:00|8627.2|8624.4|8627.9|8625.1|8630.6|8627.1|8626.2|8622.8|143
1710812400000|2024-03-19 01:40:00|8628.3|8624.5|8629.9|8627.1|8631.6|8628.1|8626.6|8623.1|145
1710812700000|2024-03-19 01:45:00|8629.6|8626.1|8624.9|8622.1|8630.3|8627.1|8623.9|8621.1|71
1710813000000|2024-03-19 01:50:00|8625.9|8621.6|8625.6|8621.8|8626.6|8623.8|8624|8620.5|185
1710813300000|2024-03-19 01:55:00|8625|8622.2|8625|8622.2|8626.6|8623.5|8623.6|8620.5|33
1710813600000|2024-03-19 02:00:00|8624.6|8620.8|8627|8623.2|8628|8624.8|8624|8620.8|108
1710813900000|2024-03-19 02:05:00|8626.6|8622.8|8631.6|8628.8|8632|8628.8|8626.3|8622.8|144
1710814200000|2024-03-19 02:10:00|8630.6|8627.8|8635.9|8633.1|8637.6|8634.4|8630.6|8627.2|173
1710814500000|2024-03-19 02:15:00|8636.2|8633.4|8637.9|8635.1|8638.2|8635.4|8634.2|8631.1|69
1710814800000|2024-03-19 02:20:00|8637.5|8634.7|8637.6|8634.8|8640.2|8637.1|8637.2|8634.1|83
1710815100000|2024-03-19 02:25:00|8637.2|8634.4|8634.9|8632.1|8638.2|8635.1|8634.9|8631.8|55
1710815400000|2024-03-19 02:30:00|8634.6|8631.8|8636.2|8633.4|8637.6|8634.1|8633.2|8630.1|107
1710815700000|2024-03-19 02:35:00|8635.8|8633|8629.8|8627|8637.5|8634.7|8629.8|8627|186
1710816000000|2024-03-19 02:40:00|8630.2|8626.4|8626.5|8623.7|8630.8|8628|8624.5|8621|183
1710816300000|2024-03-19 02:45:00|8627.5|8624.4|8623.2|8620.4|8627.8|8624.4|8623.2|8620.4|50
1710816600000|2024-03-19 02:50:00|8622.8|8620|8622.8|8620|8624.4|8621|8622.2|8619|54
1710816900000|2024-03-19 02:55:00|8623.8|8620.4|8623.2|8620.4|8626.8|8623.6|8622.2|8619.3|70
1710817200000|2024-03-19 03:00:00|8623.4|8619.6|8627.1|8623.3|8627.5|8624.3|8623.2|8619.6|49
1710817500000|2024-03-19 03:05:00|8626.8|8624|8629.1|8626.3|8630.4|8627|8626.1|8623|46
1710817800000|2024-03-19 03:10:00|8630.1|8627|8631.5|8628.7|8633.5|8630.3|8629.8|8626|107
1710818100000|2024-03-19 03:15:00|8631.1|8628.3|8630.8|8628|8632.5|8629.3|8630.1|8627|38
1710818400000|2024-03-19 03:20:00|8631.8|8628.6|8626.8|8624|8633.1|8629.3|8626.8|8623.7|51
1710818700000|2024-03-19 03:25:00|8627.5|8623.7|8628.1|8625.3|8629.5|8626.7|8626.8|8623.7|46
1710819000000|2024-03-19 03:30:00|8627.8|8625|8625.5|8622.7|8628.5|8625|8625.1|8621.7|25
1710819300000|2024-03-19 03:35:00|8626.1|8622.3|8625.4|8622.6|8626.8|8623.7|8623.8|8620.6|110
1710819600000|2024-03-19 03:40:00|8625.8|8623|8622.8|8619|8625.8|8623|8620.4|8617.6|164
1710819900000|2024-03-19 03:45:00|8621.8|8618.6|8620.1|8617.3|8621.8|8618.6|8620.1|8616.6|29
1710820200000|2024-03-19 03:50:00|8620.4|8617.6|8618.8|8616|8620.4|8617.6|8618.8|8615.6|58
1710820500000|2024-03-19 03:55:00|8619.8|8616.3|8621.8|8619|8622.1|8619|8619.8|8616|28
1710820800000|2024-03-19 04:00:00|8622.1|8618.3|8620.1|8616.3|8622.1|8619|8619.1|8616.3|18
1710821100000|2024-03-19 04:05:00|8619.5|8616.7|8621.8|8618|8623.1|8620|8619.1|8616.3|71
1710821400000|2024-03-19 04:10:00|8622.1|8618.3|8622.7|8619.9|8623.5|8620.7|8621.4|8618|26
1710821700000|2024-03-19 04:15:00|8623.4|8619.6|8624|8621.2|8624.7|8621.2|8622.9|8619.6|48
1710822000000|2024-03-19 04:20:00|8624.4|8621.6|8621.7|8618.9|8625.7|8622.6|8621.7|8618.9|53
1710822300000|2024-03-19 04:25:00|8622.4|8618.6|8624.4|8621.6|8624.4|8621.6|8621|8618.2|28
1710822600000|2024-03-19 04:30:00|8624|8621.2|8624.3|8620.5|8624.4|8621.2|8623.3|8619.5|21
1710822900000|2024-03-19 04:35:00|8623.7|8620.9|8625.3|8622.5|8625.7|8622.5|8623.7|8620.5|19
1710823200000|2024-03-19 04:40:00|8624.7|8621.5|8623.3|8619.5|8625.3|8622.5|8622.7|8619.5|57
1710823500000|2024-03-19 04:45:00|8623|8620.2|8623.7|8619.9|8623.7|8620.5|8622.7|8619.5|16
1710823800000|2024-03-19 04:50:00|8622.7|8620.5|8625|8622.2|8626.3|8622.9|8622.7|8619.9|94
1710824100000|2024-03-19 04:55:00|8624.9|8622.1|8625.3|8622.5|8625.3|8622.5|8623.9|8621.1|20
1710824400000|2024-03-19 05:00:00|8624.9|8622.1|8620.7|8617.9|8625.3|8622.1|8620.7|8617.5|13
1710824700000|2024-03-19 05:05:00|8620.3|8617.5|8621|8617.2|8621.7|8618.5|8619.6|8616.2|267
1710825000000|2024-03-19 05:10:00|8620.6|8617.8|8620.6|8617.8|8623|8620.2|8620|8616.8|39
1710825300000|2024-03-19 05:15:00|8621|8617.2|8621|8617.2|8621|8617.8|8619.6|8616.2|154
1710825600000|2024-03-19 05:20:00|8620.3|8617.5|8620.3|8617.5|8620.3|8617.5|8619.6|8616.8|46
1710825900000|2024-03-19 05:25:00|8620.7|8617.9|8620.6|8617.8|8621.3|8618.5|8620.6|8617.2|27
1710826200000|2024-03-19 05:30:00|8620.3|8617.5|8618.3|8615.5|8621|8617.8|8616.6|8613.8|133
1710826500000|2024-03-19 05:35:00|8618|8615.2|8614|8611.2|8620|8616.8|8614|8610.5|75
1710826800000|2024-03-19 05:40:00|8613.6|8610.8|8613.6|8610.8|8616|8613.2|8612.9|8609.8|219
1710827100000|2024-03-19 05:45:00|8613.9|8610.1|8612.9|8610.1|8617.3|8613.8|8612.9|8609.6|128
1710827400000|2024-03-19 05:50:00|8613.6|8609.8|8613.9|8610.1|8616.9|8613.5|8613.3|8609.8|195
1710827700000|2024-03-19 05:55:00|8614.3|8610.5|8617.9|8615.1|8618.6|8615.8|8613.9|8610.5|118
1710828000000|2024-03-19 06:00:00|8618.6|8614.8|8620.5|8616.7|8622.9|8619.8|8616.6|8613.8|146
1710828300000|2024-03-19 06:05:00|8619.9|8617.1|8615.9|8613.1|8619.9|8617.1|8615.5|8612.7|97
1710828600000|2024-03-19 06:10:00|8615.5|8612.7|8619.9|8617.1|8619.9|8617.1|8615.5|8612.1|99
1710828900000|2024-03-19 06:15:00|8619.5|8616.7|8622|8619.2|8622.3|8619.4|8617.3|8614.1|152
1710829200000|2024-03-19 06:20:00|8620.9|8618.1|8624.5|8621.7|8625.9|8622.7|8620.5|8617.1|366
1710829500000|2024-03-19 06:25:00|8625.9|8622.1|8620.5|8617.7|8625.9|8622.4|8620.5|8617.1|250
1710829800000|2024-03-19 06:30:00|8620.9|8617.1|8619.9|8616.1|8622.9|8619.7|8618.9|8616.1|236
1710830100000|2024-03-19 06:35:00|8619.2|8616.4|8621.8|8618|8624.2|8621.4|8619.2|8616.1|522
1710830400000|2024-03-19 06:40:00|8621.5|8618.7|8615.6|8612.8|8622.8|8619.7|8614.2|8611.4|517
1710830700000|2024-03-19 06:45:00|8616.2|8612.4|8618.2|8614.4|8618.6|8615.4|8615.2|8611.4|91
1710831000000|2024-03-19 06:50:00|8617.6|8614.8|8618.2|8614.4|8618.6|8615.7|8616.6|8613.4|84
1710831300000|2024-03-19 06:55:00|8617.5|8615.4|8622.5|8619.7|8624.2|8620.7|8617.5|8614.4|122
1710831600000|2024-03-19 07:00:00|8622.2|8619.4|8624.4|8621.6|8628.2|8625|8622.2|8619.4|217
1710831900000|2024-03-19 07:05:00|8625.2|8622.4|8627.8|8625|8627.8|8625|8623.2|8620|1543
1710832200000|2024-03-19 07:10:00|8627.4|8624.6|8634.4|8631.6|8634.8|8631.6|8627.4|8624|284
1710832500000|2024-03-19 07:15:00|8633.8|8631|8633.4|8630.6|8634.1|8631.3|8631.1|8628|224
1710832800000|2024-03-19 07:20:00|8633.8|8630|8630.8|8628|8635.8|8632.6|8630.8|8628|613
1710833100000|2024-03-19 07:25:00|8631.1|8628.3|8637.4|8634.6|8638.8|8635.6|8630.8|8627.6|610
1710833400000|2024-03-19 07:30:00|8637.8|8635|8628.1|8625.3|8640.1|8637.3|8625.1|8621.7|937
1710833700000|2024-03-19 07:35:00|8629.1|8626|8630.1|8627.3|8632.1|8628.9|8627.1|8623.7|568
1710834000000|2024-03-19 07:40:00|8629.7|8626.9|8628.1|8625.3|8632.5|8629.3|8627.1|8623.9|532
1710834300000|2024-03-19 07:45:00|8629.1|8624.3|8628.5|8625.7|8632.1|8628.9|8628.1|8624.3|292
1710834600000|2024-03-19 07:50:00|8628.1|8625.3|8615.4|8612.6|8628.1|8625.3|8614.1|8610.3|688
1710834900000|2024-03-19 07:55:00|8615.8|8613|8614.2|8611.4|8617.4|8614.3|8608.4|8605.6|2752
1710835200000|2024-03-19 08:00:00|8614.4|8611.6|8614.8|8612|8620.8|8618|8610.4|8606.9|1441
1710835500000|2024-03-19 08:05:00|8615.8|8613|8623.1|8620.3|8623.4|8620.3|8614.8|8612|785
1710835800000|2024-03-19 08:10:00|8623.4|8619.6|8623.4|8620.6|8625.1|8622.3|8617.8|8614.6|679
1710836100000|2024-03-19 08:15:00|8623|8620.2|8617|8614.2|8624.4|8621.2|8613.8|8611|2020
1710836400000|2024-03-19 08:20:00|8617.4|8614.6|8621.4|8617.6|8625.4|8622.2|8614.8|8612|2042
1710836700000|2024-03-19 08:25:00|8622|8618.6|8622.4|8619.6|8623.8|8621|8613.4|8610.3|5520
1710837000000|2024-03-19 08:30:00|8623|8619.2|8621.8|8619|8634|8630.5|8614.5|8611.7|5593
1710837300000|2024-03-19 08:35:00|8621.6|8618.8|8618.8|8615|8625.1|8622.3|8615.5|8612.3|1758
1710837600000|2024-03-19 08:40:00|8618.2|8615.4|8610.4|8607.6|8618.8|8615.5|8608.4|8605.6|1183
1710837900000|2024-03-19 08:45:00|8610.8|8607|8615.7|8612.9|8617.3|8613.9|8605.4|8602.6|2272
1710838200000|2024-03-19 08:50:00|8615.4|8612.6|8636.5|8633.7|8636.5|8633.7|8614.7|8611.5|2070
1710838500000|2024-03-19 08:55:00|8636.2|8633.4|8631.5|8628.7|8639.5|8636.4|8630.5|8627.1|3236
1710838800000|2024-03-19 09:00:00|8631.9|8629.1|8626.2|8622.4|8642.1|8639.3|8624.6|8621.4|2691
1710839100000|2024-03-19 09:05:00|8625.6|8622.8|8622|8619.2|8626.2|8623.4|8618|8614.8|833
1710839400000|2024-03-19 09:10:00|8621.6|8618.2|8605.7|8602.9|8622.6|8619.4|8604.4|8600.9|2404
1710839700000|2024-03-19 09:15:00|8606|8603.2|8606.3|8602.5|8608|8604.9|8600.4|8597.6|1350
1710840000000|2024-03-19 09:20:00|8606.7|8602.9|8613|8609.2|8615|8611.9|8605.7|8602.5|1427
1710840300000|2024-03-19 09:25:00|8612.4|8609.6|8611.4|8608.6|8615|8611.8|8610|8607.2|1044
1710840600000|2024-03-19 09:30:00|8612|8608.2|8611|8607.2|8614.4|8611.2|8608.4|8605.6|884
1710840900000|2024-03-19 09:35:00|8610.4|8607.6|8610.4|8607.6|8613|8609.8|8603.1|8600.3|3722
1710841200000|2024-03-19 09:40:00|8610.7|8606.9|8613|8609.2|8615.4|8612.6|8609.1|8605.9|611
1710841500000|2024-03-19 09:45:00|8612.3|8609.5|8621.9|8619.1|8627.3|8624.5|8612.3|8609.2|3479
1710841800000|2024-03-19 09:50:00|8621.5|8618.7|8617.9|8615.1|8623.9|8621.1|8616.9|8614.1|824
1710842100000|2024-03-19 09:55:00|8618.9|8616.1|8620.2|8617.4|8621.6|8618.8|8609.6|8606.8|1072
1710842400000|2024-03-19 10:00:00|8620.6|8617.8|8617.6|8614.8|8625.9|8623.1|8613.9|8611.1|558
1710842700000|2024-03-19 10:05:00|8617.2|8613.4|8618.6|8615.8|8623.2|8620|8613.6|8610.4|1609
1710843000000|2024-03-19 10:10:00|8618.2|8615.4|8614.3|8611.5|8618.9|8616.1|8614.3|8611.5|747
1710843300000|2024-03-19 10:15:00|8614.9|8611.1|8615.7|8611.9|8616.3|8613.1|8605|8601.9|2393
1710843600000|2024-03-19 10:20:00|8615|8612.2|8612|8609.2|8620.7|8617.9|8611.6|8608.8|1478
1710843900000|2024-03-19 10:25:00|8611.6|8607.8|8606|8603.2|8612.6|8609.2|8604|8601.2|635
1710844200000|2024-03-19 10:30:00|8607.6|8603.8|8610|8607.2|8614|8611.2|8606.3|8603.2|1372
1710844500000|2024-03-19 10:35:00|8610.6|8607.8|8621.5|8618.7|8621.5|8618.7|8610.6|8607.8|1153
1710844800000|2024-03-19 10:40:00|8620.5|8617.7|8625.5|8622.7|8625.5|8622.7|8620.5|8617.4|501
1710845100000|2024-03-19 10:45:00|8624.5|8621.7|8622.2|8618.4|8628.5|8625.7|8620.5|8617.1|625
1710845400000|2024-03-19 10:50:00|8622.9|8619.4|8617.3|8614.5|8623.2|8620.4|8612.7|8609.9|2253
1710845700000|2024-03-19 10:55:00|8618|8614.2|8616.3|8613.5|8619.3|8616.2|8614.7|8611.5|383
1710846000000|2024-03-19 11:00:00|8616.6|8613.8|8622.6|8618.8|8622.6|8619.8|8614.9|8611.8|858
1710846300000|2024-03-19 11:05:00|8622.9|8619.1|8634.8|8632|8637.8|8634.7|8621.6|8618.8|1723
1710846600000|2024-03-19 11:10:00|8635.2|8632.4|8630.6|8626.8|8637.2|8633.4|8629.6|8625.8|2321
1710846900000|2024-03-19 11:15:00|8630.9|8628.1|8630.9|8628.1|8632.9|8630.1|8623.9|8621.1|1821
1710847200000|2024-03-19 11:20:00|8631.2|8628.4|8634.3|8631.5|8638.9|8635.7|8629.9|8627.1|724
1710847500000|2024-03-19 11:25:00|8633.6|8630.8|8635.5|8632.7|8638.3|8635.1|8631.9|8629.1|798
1710847800000|2024-03-19 11:30:00|8635.9|8633.1|8634.9|8632.1|8641.9|8639.1|8634.2|8631.4|2218
1710848100000|2024-03-19 11:35:00|8635.2|8632.4|8639.2|8636.4|8640.8|8638|8633.6|8630.7|1809
1710848400000|2024-03-19 11:40:00|8638.2|8635.4|8634.1|8631.3|8638.8|8635.4|8633.2|8630.4|1462
1710848700000|2024-03-19 11:45:00|8635.1|8631.6|8628.1|8625.3|8636.1|8633|8622.5|8619.7|2585
1710849000000|2024-03-19 11:50:00|8628.5|8625.7|8634.1|8631.3|8634.8|8631.3|8628.1|8625.3|1912
1710849300000|2024-03-19 11:55:00|8633.9|8631.1|8633.1|8630.3|8636.5|8633.3|8632.4|8629.6|780
1710849600000|2024-03-19 12:00:00|8634.1|8631.3|8634.5|8631.7|8638.1|8635.3|8627.1|8624.3|2257
1710849900000|2024-03-19 12:05:00|8634.1|8631.3|8640.5|8636.7|8642.1|8639.3|8634.1|8631.3|418
1710850200000|2024-03-19 12:10:00|8639.8|8637|8651.1|8648.3|8653.5|8649.7|8639.1|8636.3|985
1710850500000|2024-03-19 12:15:00|8650.8|8648|8650.1|8647.3|8655.7|8652.6|8649.1|8645.9|779
1710850800000|2024-03-19 12:20:00|8649.4|8646.6|8648.7|8645.9|8652.7|8649.9|8646.3|8642.9|819
1710851100000|2024-03-19 12:25:00|8649.1|8646.3|8651.3|8648.5|8652.7|8649.5|8648.3|8645.5|389
1710851400000|2024-03-19 12:30:00|8651.7|8647.9|8641.8|8639|8652.1|8649.3|8641.8|8638.6|2073
1710851700000|2024-03-19 12:35:00|8641.4|8638.6|8634.2|8631.4|8643.4|8640|8630.5|8627.4|2239
1710852000000|2024-03-19 12:40:00|8633.8|8631|8634.8|8632|8637.1|8634|8631.8|8628.3|1321
1710852300000|2024-03-19 12:45:00|8635.5|8632.7|8629.4|8626.6|8636.1|8633.3|8628.4|8625.6|1857
1710852600000|2024-03-19 12:50:00|8629.8|8627|8634.8|8632|8637.4|8634.2|8629.4|8626.6|949
1710852900000|2024-03-19 12:55:00|8634.4|8631.6|8638|8635.2|8640|8637.2|8633.8|8630.6|1565
1710853200000|2024-03-19 13:00:00|8637.7|8633.9|8639|8636.2|8648.4|8645.2|8627.5|8624.3|3562
1710853500000|2024-03-19 13:05:00|8639.5|8636.7|8640.4|8637.6|8649.1|8645.9|8634.5|8631.7|2072
1710853800000|2024-03-19 13:10:00|8640.7|8636.9|8650.2|8646.4|8651.7|8648.9|8637.7|8634.9|1086
1710854100000|2024-03-19 13:15:00|8650.4|8646.6|8655.3|8651.5|8657.6|8654.5|8648.7|8645.6|2721
1710854400000|2024-03-19 13:20:00|8655|8652.2|8659.2|8656.4|8659.9|8656.7|8648.6|8645.4|2093
1710854700000|2024-03-19 13:25:00|8659.9|8656.1|8658.9|8656.1|8660.9|8657.7|8653.2|8650.1|1172
1710855000000|2024-03-19 13:30:00|8659.2|8656.4|8674.1|8670.3|8676.9|8673.7|8658.4|8655.1|3621
1710855300000|2024-03-19 13:35:00|8674.5|8670.7|8673.5|8670.7|8678.8|8675.7|8667.2|8663.8|1860
1710855600000|2024-03-19 13:40:00|8673.8|8671|8675.5|8672.7|8685.8|8683|8672.5|8669|2842
1710855900000|2024-03-19 13:45:00|8675.8|8672|8672.5|8668.7|8676.5|8673.7|8667.2|8664|1911
1710856200000|2024-03-19 13:50:00|8672.8|8669|8664.2|8661.4|8674.8|8672|8660.5|8657.7|2028
1710856500000|2024-03-19 13:55:00|8663.9|8661.1|8657.4|8654.6|8664.2|8661.4|8650.8|8647.6|3151
1710856800000|2024-03-19 14:00:00|8658.1|8654.3|8662|8659.2|8662|8659.2|8650.4|8647.3|1819
1710857100000|2024-03-19 14:05:00|8662.3|8659.5|8667.6|8663.8|8670.7|8667.9|8662.3|8659.5|2181
1710857400000|2024-03-19 14:10:00|8668|8665.2|8675.5|8672.7|8677.2|8674.3|8668|8664.8|3252
1710857700000|2024-03-19 14:15:00|8675.8|8673|8691.1|8687.3|8694.1|8691.3|8675.5|8672.7|4176
1710858000000|2024-03-19 14:20:00|8690.7|8687.9|8699.1|8695.3|8701.5|8698.7|8687.1|8684.3|2379
1710858300000|2024-03-19 14:25:00|8698.5|8695.7|8690.1|8687.3|8699.1|8695.9|8688.7|8685.9|1616
1710858600000|2024-03-19 14:30:00|8689.7|8686.9|8702|8698.2|8702.3|8699.2|8689.7|8686.3|2429
1710858900000|2024-03-19 14:35:00|8701.6|8698.8|8685.2|8682.4|8702|8699.2|8685.2|8682.4|3228
1710859200000|2024-03-19 14:40:00|8685.6|8682.8|8673.7|8670.9|8685.6|8682.8|8666.7|8663.9|2839
1710859500000|2024-03-19 14:45:00|8673.3|8670.5|8676.9|8674.1|8678.3|8675.1|8668.3|8665.5|1534
1710859800000|2024-03-19 14:50:00|8677.9|8674.8|8683.6|8680.8|8686.6|8683.4|8677.6|8674.8|1348
1710860100000|2024-03-19 14:55:00|8683.2|8680.4|8693.4|8690.6|8696.5|8693.7|8681.9|8678.8|2695
1710860400000|2024-03-19 15:00:00|8694.1|8690.3|8691.5|8687.7|8700.1|8696.9|8688.9|8685.7|2887
1710860700000|2024-03-19 15:05:00|8691.2|8688.4|8677.9|8675.1|8693.9|8691|8675.9|8672.5|2595
1710861000000|2024-03-19 15:10:00|8678.3|8675.5|8677.3|8674.5|8678.6|8675.5|8669|8665.8|3662
1710861300000|2024-03-19 15:15:00|8677.9|8675.1|8677|8674.2|8678.3|8675.1|8669.9|8666.5|1291
1710861600000|2024-03-19 15:20:00|8676.6|8673.8|8688.5|8684.7|8690.2|8687.4|8675.6|8672.5|1444
1710861900000|2024-03-19 15:25:00|8688.1|8685.3|8678|8674.2|8692.5|8689.3|8675.6|8672.2|1570
1710862200000|2024-03-19 15:30:00|8677.6|8674.8|8699.5|8695.7|8699.5|8696.1|8667.3|8664.5|3325
1710862500000|2024-03-19 15:35:00|8699.1|8696.3|8698.1|8695.3|8701.1|8698.3|8694.1|8691.3|1644
1710862800000|2024-03-19 15:40:00|8697.5|8694.7|8708|8705.2|8709|8705.2|8692.1|8688.9|4093
1710863100000|2024-03-19 15:45:00|8707.6|8704.8|8698.1|8695.3|8709.6|8706.5|8696.1|8693.3|4890
1710863400000|2024-03-19 15:50:00|8699.1|8695.6|8696.7|8692.9|8702.4|8699.5|8693.3|8690.5|1779
1710863700000|2024-03-19 15:55:00|8696.3|8693.5|8697.1|8694.3|8701.7|8698.5|8692.1|8688.9|1446
1710864000000|2024-03-19 16:00:00|8696.3|8693.5|8695.6|8692.8|8699.3|8696.5|8689.7|8686.9|1916
1710864300000|2024-03-19 16:05:00|8695.3|8692.5|8686.1|8682.3|8696|8692.8|8684.3|8681.5|2295
1710864600000|2024-03-19 16:10:00|8685.3|8682.5|8686.7|8683.9|8689|8686.2|8680|8676.9|1958
1710864900000|2024-03-19 16:15:00|8687.3|8683.5|8677.1|8674.3|8697.3|8694.1|8673.1|8670.3|3356
1710865200000|2024-03-19 16:20:00|8676.8|8674|8668.4|8665.6|8681.4|8678.1|8665.4|8662.6|3067
1710865500000|2024-03-19 16:25:00|8668.8|8666|8680.8|8677|8681.4|8678|8664.2|8661.1|7438
1710865800000|2024-03-19 16:30:00|8679.8|8676.3|8677.2|8674.4|8684.5|8681.4|8674.9|8671.4|4009
1710866100000|2024-03-19 16:35:00|8677.9|8674.1|8677.2|8673.4|8681.6|8678.4|8669|8666.2|2474
1710866400000|2024-03-19 16:40:00|8676.6|8673.8|8682.4|8678.6|8686.7|8683.9|8675|8671.8|2162
1710866700000|2024-03-19 16:45:00|8681.7|8678.9|8678.1|8675.3|8682.4|8679.2|8675.7|8672.9|1113
1710867000000|2024-03-19 16:50:00|8678.5|8675.7|8689|8686.2|8691.3|8688.5|8678.5|8675.3|2506
1710867300000|2024-03-19 16:55:00|8689.3|8686.5|8703.3|8700.5|8706.3|8703.2|8688.7|8685.9|2028
1710867600000|2024-03-19 17:00:00|8703|8700.2|8700.9|8698.1|8705.3|8702.1|8693.4|8690.3|1766
1710867900000|2024-03-19 17:05:00|8700.7|8697.9|8695.4|8692.6|8702.7|8699.5|8692.4|8689.6|2306
1710868200000|2024-03-19 17:10:00|8695|8691.2|8695.7|8692.9|8697|8693.6|8689.2|8686|690
1710868500000|2024-03-19 17:15:00|8696|8693.2|8695.1|8692.3|8700.7|8697.9|8692.4|8689.6|1188
1710868800000|2024-03-19 17:20:00|8694.4|8691.6|8704.3|8700.5|8704.6|8701.8|8694.4|8691.6|1632
1710869100000|2024-03-19 17:25:00|8704.6|8701.5|8699.3|8695.5|8704.6|8701.8|8697.6|8694.5|668
1710869400000|2024-03-19 17:30:00|8698.6|8695.8|8707.1|8704.3|8708.4|8705.6|8696.6|8693.5|2266
1710869700000|2024-03-19 17:35:00|8707.8|8705|8706|8702.2|8709.4|8705.6|8702.1|8699|2224
1710870000000|2024-03-19 17:40:00|8705.7|8702.9|8705|8702.2|8707.8|8704.6|8700|8696.6|1836
1710870300000|2024-03-19 17:45:00|8704.6|8701.8|8709.4|8706.6|8712|8708.8|8703.4|8700.2|2922
1710870600000|2024-03-19 17:50:00|8709.1|8706.3|8705.1|8702.3|8712.7|8709.9|8702.9|8699.7|1877
1710870900000|2024-03-19 17:55:00|8705.9|8703.1|8701.5|8697.7|8707.5|8704.1|8696.2|8693.4|1086
1710871200000|2024-03-19 18:00:00|8700.8|8698|8694.8|8692|8702.5|8699|8692.3|8688.8|2125
1710871500000|2024-03-19 18:05:00|8695.2|8692.4|8689|8686.2|8697.2|8694|8685.1|8681.9|4083
1710871800000|2024-03-19 18:10:00|8689.7|8685.9|8683.7|8679.9|8691|8687.9|8682.3|8678.9|2199
1710872100000|2024-03-19 18:15:00|8684.7|8680.9|8678|8675.2|8687.7|8684.5|8675|8672.2|1801
1710872400000|2024-03-19 18:20:00|8679.4|8675.6|8677.4|8673.6|8684.4|8680.6|8676.8|8673.6|883
1710872700000|2024-03-19 18:25:00|8677.1|8674.6|8681.3|8678.5|8687.5|8684.7|8673.8|8671|5400
1710873000000|2024-03-19 18:30:00|8681.9|8678.1|8685.3|8682.5|8686.6|8683.5|8679.3|8676.5|1261
1710873300000|2024-03-19 18:35:00|8685.5|8682.7|8686.3|8683.5|8688.3|8684.7|8682.3|8679.1|961
1710873600000|2024-03-19 18:40:00|8686.9|8683.1|8687.6|8683.8|8688.2|8685.4|8685.4|8682.1|501
1710873900000|2024-03-19 18:45:00|8687.2|8683.4|8685.9|8682.1|8687.9|8685.1|8684.9|8681.8|335
1710874200000|2024-03-19 18:50:00|8685.2|8682.4|8686.9|8683.1|8687.9|8684.4|8684.9|8681.4|186
1710874500000|2024-03-19 18:55:00|8686.5|8683.7|8686.8|8683|8687.1|8684.3|8683.5|8680|182
1710874800000|2024-03-19 19:00:00|8686.2|8683.4|8684.5|8681.7|8687.2|8684.4|8683.5|8680.7|310
1710875100000|2024-03-19 19:05:00|8684.8|8681|8683.5|8680.7|8684.8|8681.4|8682.5|8679|184
1710875400000|2024-03-19 19:10:00|8683.8|8681|8684.4|8681.6|8686.8|8683.6|8683.5|8680.7|269
1710875700000|2024-03-19 19:15:00|8684.8|8681|8689.4|8686.6|8689.4|8686.6|8684.3|8681|185
1710876000000|2024-03-19 19:20:00|8689.8|8686|8692.4|8689.6|8693.8|8690.6|8689.1|8685.6|211
1710876300000|2024-03-19 19:25:00|8692.8|8690|8690.8|8687|8692.8|8690|8688.4|8685.6|137
1710876600000|2024-03-19 19:30:00|8690.2|8687.4|8686.8|8683|8690.5|8687.4|8686.1|8683|223
1710876900000|2024-03-19 19:35:00|8686.4|8683.6|8682.4|8679.6|8686.4|8683.6|8682.3|8679|277
1710877200000|2024-03-19 19:40:00|8683.4|8680.6|8683.8|8681|8684.8|8681.3|8682.4|8679.6|105
1710877500000|2024-03-19 19:45:00|8683.4|8680.6|8685.1|8681.3|8685.8|8683|8682.4|8679.6|172
1710877800000|2024-03-19 19:50:00|8684.7|8680.9|8688.7|8684.9|8688.7|8685.4|8684.4|8680.9|330
1710878100000|2024-03-19 19:55:00|8688.4|8685.6|8687.1|8683.3|8689.5|8685.9|8685.7|8682.3|132
1710878400000|2024-03-19 20:00:00|8686.7|8682.9|8685.5|8682.7|8688.1|8684.9|8685.1|8681.7|253
1710878700000|2024-03-19 20:05:00|8685.1|8682.3|8685.5|8681.7|8685.5|8682.3|8684.1|8680.9|48
1710879000000|2024-03-19 20:10:00|8685.1|8681.3|8685.4|8681.6|8686.1|8682.7|8684.1|8680.6|124
1710879300000|2024-03-19 20:15:00|8685.1|8681.3|8683.1|8680.3|8685.1|8681.6|8681.1|8678.3|161
1710879600000|2024-03-19 20:20:00|8682.4|8679.6|8682.2|8679.4|8683.4|8680.3|8679.8|8676.6|225
1710879900000|2024-03-19 20:25:00|8681.8|8679|8680.7|8676.9|8683.2|8680|8678.3|8674.9|1383
1710880200000|2024-03-19 20:30:00|8681.8|8678|8667.3|8664.5|8681.8|8678|8665.6|8662.2|372
1710880500000|2024-03-19 20:35:00|8667.6|8663.8|8662|8658.2|8667.6|8664.2|8660|8656.8|456
1710880800000|2024-03-19 20:40:00|8661.4|8658.6|8662.9|8660.1|8663.3|8660.1|8659|8655.8|165
1710881100000|2024-03-19 20:45:00|8663.9|8661.1|8664.9|8662.1|8667.2|8664.1|8661.9|8659.1|145
1710881400000|2024-03-19 20:50:00|8665.5|8661.7|8664.2|8661.4|8667.2|8664.1|8662.5|8659.7|95
1710881700000|2024-03-19 20:55:00|8663.9|8661.1|8665.2|8661.4|8667.1|8663.7|8661.7|8657.9|265
1710882000000|2024-03-19 21:00:00|8664.9|8661.1|8665.8|8662|8666.5|8663.1|8664.8|8657.6|26
1710882300000|2024-03-19 21:05:00|8666|8662.2|8665.5|8661.7|8666|8662.2|8665.5|8661.7|3
1710882600000|2024-03-19 21:10:00|8666|8662.2|8670.5|8662.7|8671.3|8663.5|8666|8660.9|9
1710882900000|2024-03-19 21:15:00|8670.3|8662.5|8672.4|8664.6|8673.8|8666|8669.3|8662.5|2
1710883200000|2024-03-19 21:20:00|||||||||6
1710883500000|2024-03-19 21:25:00|8672.3|8664.5|8672.4|8664.6|8672.4|8664.6|8672.3|8664.5|1
1710883800000|2024-03-19 21:30:00|8672.1|8664.3|8671.7|8663.9|8672.1|8664.3|8671.7|8663.9|61
1710884100000|2024-03-19 21:35:00|8669|8661.2|8668.7|8660.9|8669.5|8661.7|8666.7|8658.9|4
1710884400000|2024-03-19 21:40:00|8668.5|8660.7|8668.5|8660.7|8668.5|8660.7|8668.5|8660.7|0
1710884700000|2024-03-19 21:45:00|8668.1|8660.3|8667|8659.2|8668.1|8660.3|8667|8659.2|0
1710885000000|2024-03-19 21:50:00|8665.8|8662|8668.4|8664.6|8668.4|8664.6|8665.8|8662|6
1710885300000|2024-03-19 21:55:00|8669.4|8666.6|8670.6|8666.8|8671.6|8668.1|8669.4|8662.6|6
1710892800000|2024-03-20 00:00:00|8661.8|8658|8662.8|8659|8664.5|8661.7|8658.8|8655.4|97
1710893100000|2024-03-20 00:05:00|8662.4|8659.6|8659.8|8657|8664.1|8661.3|8659.1|8656|61
1710893400000|2024-03-20 00:10:00|8659.3|8656|8660.1|8656.3|8662.1|8658.7|8658.8|8656|73
1710893700000|2024-03-20 00:15:00|8660.5|8656.7|8659.5|8655.7|8660.5|8656.7|8658.5|8655.3|26
1710894000000|2024-03-20 00:20:00|8658.1|8655.3|8658.1|8655.3|8660.1|8656.7|8657.1|8653.9|274
1710894300000|2024-03-20 00:25:00|8657.7|8654.9|8652.5|8649.7|8658.1|8654.9|8650.9|8648.1|329
1710894600000|2024-03-20 00:30:00|8651.9|8648.7|8663.1|8660.3|8663.5|8660.3|8651.5|8648|118
1710894900000|2024-03-20 00:35:00|8662.7|8659.9|8662.1|8659.3|8663.1|8659.9|8658.7|8655.3|80
1710895200000|2024-03-20 00:40:00|8663.7|8659.9|8664.3|8661.5|8665.7|8662.5|8663.7|8659.9|85
1710895500000|2024-03-20 00:45:00|8664.1|8661.3|8662.7|8659.9|8664.1|8661.3|8660.7|8657.5|17
1710895800000|2024-03-20 00:50:00|8662.3|8659.5|8664.7|8660.9|8664.7|8661.5|8661.3|8657.9|88
1710896100000|2024-03-20 00:55:00|8664.3|8661.5|8664.3|8661.5|8665.7|8662.9|8663.7|8660.5|37
1710896400000|2024-03-20 01:00:00|8664.7|8661.9|8665.3|8662.5|8668.7|8665.9|8662.3|8658.5|205
1710896700000|2024-03-20 01:05:00|8665.7|8662.9|8668|8665.2|8668.2|8665.2|8663.7|8660.9|56
1710897000000|2024-03-20 01:10:00|8668.7|8665.9|8668|8665.2|8672.6|8669.8|8668|8665.2|217
1710897300000|2024-03-20 01:15:00|8668.6|8664.8|8671.6|8667.8|8671.6|8668.8|8667.6|8664.2|41
1710897600000|2024-03-20 01:20:00|8672|8668.8|8670.6|8667.8|8673.6|8670.5|8670.6|8667.5|33
1710897900000|2024-03-20 01:25:00|8671|8668.2|8666.6|8662.8|8673|8670.2|8665.6|8662.2|23
1710898200000|2024-03-20 01:30:00|8667|8663.8|8658.4|8655.6|8667|8663.8|8657.4|8654.2|106
1710898500000|2024-03-20 01:35:00|8658.7|8654.9|8661.4|8658.6|8664|8660.6|8658|8654.6|43
1710898800000|2024-03-20 01:40:00|8661.3|8658.5|8662.7|8659.9|8662.7|8659.9|8660.7|8657.5|34
1710899100000|2024-03-20 01:45:00|8662.3|8659.5|8665|8662.2|8665.3|8662.2|8659.3|8655.9|72
1710899400000|2024-03-20 01:50:00|8665.7|8661.9|8670.2|8667.4|8670.3|8667.4|8665.3|8661.9|143
1710899700000|2024-03-20 01:55:00|8670.6|8667.8|8667.6|8663.8|8671.9|8668.8|8665.6|8662.4|38
1710900000000|2024-03-20 02:00:00|8666.6|8662.8|8662.9|8659.1|8666.6|8663.1|8660.9|8658.1|72
1710900300000|2024-03-20 02:05:00|8663.6|8660.1|8665.9|8662.1|8666.9|8663.5|8663.6|8659.8|69
1710900600000|2024-03-20 02:10:00|8665.3|8662.5|8664.2|8661.4|8665.9|8662.7|8663.9|8660.7|34
1710900900000|2024-03-20 02:15:00|8664.5|8661.7|8662.5|8658.7|8664.9|8661.7|8659.9|8656.7|140
1710901200000|2024-03-20 02:20:00|8661.5|8658.1|8661.9|8659.1|8661.9|8659.1|8659.9|8657.1|33
1710901500000|2024-03-20 02:25:00|8661.5|8658.7|8660.5|8657.7|8662.5|8659.1|8659.9|8656.7|17
1710901800000|2024-03-20 02:30:00|8660.9|8658.1|8659.5|8656.7|8662.5|8659.1|8657.5|8654.1|99
1710902100000|2024-03-20 02:35:00|8659.1|8656.3|8660.5|8656.7|8661.5|8657.7|8657.5|8654.3|35
1710902400000|2024-03-20 02:40:00|8659.9|8657.1|8662.9|8659.1|8663.9|8660.7|8658.5|8655.7|121
1710902700000|2024-03-20 02:45:00|8662.5|8659.7|8658.1|8655.3|8662.9|8659.7|8657.8|8654.7|27
1710903000000|2024-03-20 02:50:00|8658.5|8655.7|8657.8|8655|8658.8|8655.7|8656.5|8653.7|82
1710903300000|2024-03-20 02:55:00|8658.5|8654.7|8660.1|8657.3|8660.8|8657.7|8657.8|8654.7|35
1710903600000|2024-03-20 03:00:00|8660.5|8657.7|8659.4|8656.6|8661.5|8658.6|8655.4|8652.6|164
1710903900000|2024-03-20 03:05:00|8660.4|8657.3|8661.4|8658.6|8661.4|8658.6|8657.4|8654.6|60
1710904200000|2024-03-20 03:10:00|8662.4|8659.3|8663.4|8660.6|8666.4|8663.6|8662.1|8659.3|131
1710904500000|2024-03-20 03:15:00|8663|8660.2|8663.8|8660|8664.8|8661|8661.4|8658.6|47
1710904800000|2024-03-20 03:20:00|8663.4|8659.6|8668.4|8665.6|8668.4|8665.6|8663|8659.6|23
1710905100000|2024-03-20 03:25:00|8668|8665.2|8668.4|8664.6|8668.9|8665.2|8666.4|8662.6|17
1710905400000|2024-03-20 03:30:00|8667.4|8664.2|8669.4|8665.6|8669.4|8666.2|8667|8663.6|26
1710905700000|2024-03-20 03:35:00|8668.8|8666|8668|8665.2|8669.4|8666.6|8667.8|8664.6|36
1710906000000|2024-03-20 03:40:00|8668.4|8664.6|8669.4|8665.6|8669.4|8666.2|8667.8|8664.6|34
1710906300000|2024-03-20 03:45:00|8668.4|8665.2|8666.7|8663.9|8668.4|8665.2|8666|8662.6|34
1710906600000|2024-03-20 03:50:00|8666.4|8663.6|8668.4|8665.6|8668.7|8665.6|8666.4|8663.6|28
1710906900000|2024-03-20 03:55:00|8668|8665.2|8668.3|8664.5|8668.7|8665.9|8667.7|8664.5|10
1710907200000|2024-03-20 04:00:00|8668|8665.2|8667.7|8664.9|8669.3|8666.2|8667.7|8664.5|19
1710907500000|2024-03-20 04:05:00|8668.3|8664.5|8668.7|8665.9|8669.3|8665.9|8668.3|8664.5|4
1710907800000|2024-03-20 04:10:00|8668.3|8665.5|8668.3|8665.5|8669.3|8665.9|8667.3|8664.5|19
1710908100000|2024-03-20 04:15:00|8668.9|8665.1|8671.9|8669.1|8672.3|8669.1|8668.9|8665.1|3
1710908400000|2024-03-20 04:20:00|8672.3|8669.5|8671.3|8668.5|8672.3|8669.5|8670.3|8667.1|47
1710908700000|2024-03-20 04:25:00|8672.3|8669.1|8671.9|8669.1|8672.7|8669.5|8671.9|8668.5|7
1710909000000|2024-03-20 04:30:00|8672.3|8668.5|8670.7|8667.9|8673.9|8671.1|8669.9|8666.9|1312
1710909300000|2024-03-20 04:35:00|8670.3|8667.5|8671.3|8667.5|8672.3|8668.5|8670.3|8667.5|44
1710909600000|2024-03-20 04:40:00|8670.3|8668.1|8670.9|8668.1|8671.3|8668.1|8670.3|8667.5|3
1710909900000|2024-03-20 04:45:00|8670.3|8667.1|8669.3|8666.5|8670.3|8667.5|8668.9|8665.1|8
1710910200000|2024-03-20 04:50:00|8669.9|8666.1|8667.9|8665.1|8670.2|8666.4|8667.2|8664.1|38
1710910500000|2024-03-20 04:55:00|8668.2|8664.4|8666.2|8663.4|8668.2|8664.8|8665.2|8662.1|49
1710910800000|2024-03-20 05:00:00|8666.6|8662.8|8665.8|8663|8667.2|8663.4|8664.6|8661.4|16
1710911100000|2024-03-20 05:05:00|8666.2|8663.4|8668.2|8664.4|8669.2|8666.4|8666.2|8663.4|270
1710911400000|2024-03-20 05:10:00|8667.8|8665|8667.8|8665|8669.2|8665.8|8667.2|8664.4|11
1710911700000|2024-03-20 05:15:00|8667.2|8664.4|8665.2|8662.4|8667.2|8664.4|8664.2|8661.4|9
1710912000000|2024-03-20 05:20:00|8664.8|8662|8665.2|8662.4|8666.2|8662.8|8664.6|8661.4|11
1710912300000|2024-03-20 05:25:00|8665.8|8662|8664.2|8661.4|8665.8|8662.4|8663.8|8660.4|20
1710912600000|2024-03-20 05:30:00|8664.6|8660.8|8668.2|8665.4|8670.2|8666.7|8663.8|8660.4|39
1710912900000|2024-03-20 05:35:00|8668.8|8665|8667.5|8663.7|8669.2|8666|8666.2|8663.4|24
1710913200000|2024-03-20 05:40:00|8667.2|8664.4|8670.2|8666.4|8671.2|8667.7|8666.2|8662.7|48
1710913500000|2024-03-20 05:45:00|8669.5|8666.7|8668.1|8664.3|8671.1|8667.7|8667.1|8664.3|4
1710913800000|2024-03-20 05:50:00|8667.5|8664.7|8667.8|8665|8667.8|8665|8664.8|8662|28
1710914100000|2024-03-20 05:55:00|8668.1|8664.3|8671.1|8667.3|8672.5|8669.7|8666.1|8663.3|68
1710914400000|2024-03-20 06:00:00|8670.1|8666.7|8672.5|8668.7|8673.1|8669.7|8668.7|8665.3|58
1710914700000|2024-03-20 06:05:00|8672.1|8668.3|8672.5|8669.7|8673.5|8670.3|8671.1|8668.3|85
1710915000000|2024-03-20 06:10:00|8672.1|8669.3|8677.7|8674.9|8678.7|8675.3|8672.1|8668.7|224
1710915300000|2024-03-20 06:15:00|8678.3|8674.5|8674.5|8670.7|8680.1|8676.9|8672.7|8669.3|200
1710915600000|2024-03-20 06:20:00|8674.1|8671.3|8673.7|8670.9|8675.1|8671.9|8671.5|8668.3|433
1710915900000|2024-03-20 06:25:00|8673.3|8670.5|8669.7|8665.9|8673.7|8670.9|8669.1|8665.9|58
1710916200000|2024-03-20 06:30:00|8669.1|8666.3|8665.1|8662.3|8670.1|8666.9|8663.7|8660.3|299
1710916500000|2024-03-20 06:35:00|8665.7|8661.9|8665.4|8662.6|8666.4|8663.3|8664.7|8661.3|34
1710916800000|2024-03-20 06:40:00|8665.1|8661.3|8661.4|8658.6|8667|8663.6|8658.7|8655.9|377
1710917100000|2024-03-20 06:45:00|8662|8659.2|8663|8659.2|8663.4|8660.2|8661|8657.9|100
1710917400000|2024-03-20 06:50:00|8662.4|8659.6|8664.4|8661.6|8665|8662.2|8662.4|8659.2|62
1710917700000|2024-03-20 06:55:00|8665|8661.2|8661|8658.2|8665|8661.6|8661|8657.6|133
1710918000000|2024-03-20 07:00:00|8661.4|8657.6|8653.4|8650.6|8663.6|8660.2|8653.1|8650|1104
1710918300000|2024-03-20 07:05:00|8654.1|8651.3|8654.8|8651|8657.8|8655|8654.1|8651|209
1710918600000|2024-03-20 07:10:00|8654.1|8651.3|8653.7|8650.9|8657.8|8654.6|8651.6|8648.3|525
1710918900000|2024-03-20 07:15:00|8654.1|8651.3|8655.1|8652.3|8657.7|8654.3|8654.1|8650.9|221
1710919200000|2024-03-20 07:20:00|8655.7|8651.9|8659.1|8656.3|8662.5|8658.7|8655.1|8651.9|220
1710919500000|2024-03-20 07:25:00|8659.7|8655.9|8657.1|8654.3|8662.9|8660.1|8657.1|8653.9|210
1710919800000|2024-03-20 07:30:00|8656.3|8653.5|8656.1|8653.3|8660.7|8657.5|8655.1|8651.3|439
1710920100000|2024-03-20 07:35:00|8656.5|8652.7|8649.8|8647|8656.5|8653.3|8649.2|8646.4|2379
1710920400000|2024-03-20 07:40:00|8650.6|8647.8|8649.8|8647|8653|8649.8|8648.6|8645.8|684
1710920700000|2024-03-20 07:45:00|8650.6|8647.8|8648.4|8645.6|8652.8|8650|8648.4|8645.6|400
1710921000000|2024-03-20 07:50:00|8648.8|8646|8654.4|8651.6|8654.4|8651.6|8648.1|8645.3|451
1710921300000|2024-03-20 07:55:00|8654.1|8651.3|8648.8|8646|8655.1|8652.3|8648.8|8646|561
1710921600000|2024-03-20 08:00:00|8648.6|8645.8|8629.3|8626.5|8648.6|8645.8|8629.3|8626.1|2620
1710921900000|2024-03-20 08:05:00|8630.7|8626.9|8625.9|8623.1|8632.3|8629.5|8625.2|8621.9|1306
1710922200000|2024-03-20 08:10:00|8626.3|8623.5|8630.5|8627.7|8633.9|8630.8|8625.3|8622.5|1053
1710922500000|2024-03-20 08:15:00|8630.2|8627.4|8628.5|8625.7|8633.2|8630|8625.5|8622.4|880
1710922800000|2024-03-20 08:20:00|8627.8|8625|8623.9|8621.1|8630.9|8627.7|8621.5|8618.7|1378
1710923100000|2024-03-20 08:25:00|8624.5|8621.7|8622.3|8619.5|8629.1|8626.3|8621.5|8618.3|4878
1710923400000|2024-03-20 08:30:00|8623.3|8620.5|8615.5|8612.7|8629.9|8626.6|8610.9|8608.1|4766
1710923700000|2024-03-20 08:35:00|8615.9|8613.1|8603.9|8601.1|8616.3|8613.5|8602.9|8600.1|2468
1710924000000|2024-03-20 08:40:00|8602.9|8600.1|8630.3|8626.5|8630.7|8627.6|8602.3|8599.1|3716
1710924300000|2024-03-20 08:45:00|8629|8626.2|8637.3|8633.5|8639.3|8636.5|8629|8626.2|1385
1710924600000|2024-03-20 08:50:00|8637|8634.2|8638.3|8635.5|8643.3|8640.5|8633.3|8630.5|772
1710924900000|2024-03-20 08:55:00|8637.9|8635.1|8637.3|8633.5|8639.3|8636.1|8632.7|8629.4|727
1710925200000|2024-03-20 09:00:00|8636.7|8633.9|8616.5|8613.7|8637.3|8634.1|8615.5|8612.7|1716
1710925500000|2024-03-20 09:05:00|8617.1|8613.3|8613.7|8609.9|8620.1|8616.9|8611.7|8608.9|854
1710925800000|2024-03-20 09:10:00|8614.1|8610.9|8623.3|8620.5|8627.3|8623.9|8611.7|8608.9|1152
1710926100000|2024-03-20 09:15:00|8623.7|8620.9|8625.4|8621.6|8628.1|8624.9|8620.7|8617.5|494
1710926400000|2024-03-20 09:20:00|8625.1|8621.3|8621|8617.2|8625.4|8622.6|8618.4|8615.2|735
1710926700000|2024-03-20 09:25:00|8621.4|8617.6|8623.3|8619.5|8626.3|8622.9|8614|8611.2|1240
1710927000000|2024-03-20 09:30:00|8622.7|8619.9|8619.6|8616.8|8624|8620.9|8618.5|8615.2|390
1710927300000|2024-03-20 09:35:00|8619|8616.2|8625.6|8622.8|8629.6|8626.8|8618.6|8615.2|676
1710927600000|2024-03-20 09:40:00|8626|8623.2|8617.4|8614.6|8627|8623.6|8613.4|8610.2|977
1710927900000|2024-03-20 09:45:00|8618.4|8615.6|8616.1|8613.3|8619.8|8617|8613.8|8610.6|618
1710928200000|2024-03-20 09:50:00|8616.8|8613|8614.8|8612|8616.8|8613.3|8612.1|8609|821
1710928500000|2024-03-20 09:55:00|8615.1|8612.3|8622.1|8619.3|8625.7|8622.6|8614.1|8611|571
1710928800000|2024-03-20 10:00:00|8623.1|8620.3|8629.1|8626.3|8630.1|8626.9|8623.1|8620.3|574
1710929100000|2024-03-20 10:05:00|8630.1|8627.3|8630.7|8626.9|8635.1|8631.9|8629.1|8626.3|1093
1710929400000|2024-03-20 10:10:00|8630.3|8627.5|8631.7|8627.9|8633.1|8630.3|8625.1|8621.9|1389
1710929700000|2024-03-20 10:15:00|8631.3|8628.5|8634.3|8631.5|8638.3|8635.5|8628.7|8625.5|629
1710930000000|2024-03-20 10:20:00|8634.6|8631.8|8626.3|8623.5|8636.9|8634.1|8623.3|8620.1|1291
1710930300000|2024-03-20 10:25:00|8626.9|8623.1|8625.9|8622.1|8629.9|8626.1|8622.5|8619.1|493
1710930600000|2024-03-20 10:30:00|8625.5|8622.7|8620.9|8618.1|8633.9|8631.1|8619.9|8617.1|601
1710930900000|2024-03-20 10:35:00|8622.3|8618.5|8608.5|8605.7|8622.9|8619.5|8607.5|8604.7|1040
1710931200000|2024-03-20 10:40:00|8608.9|8605.1|8603.9|8601.1|8611.5|8608.1|8603.5|8600.7|1105
1710931500000|2024-03-20 10:45:00|8603.5|8600.7|8603.7|8600.9|8606.9|8604.1|8600.3|8597.1|2302
1710931800000|2024-03-20 10:50:00|8604.3|8601.5|8581.8|8579|8607|8604.2|8572.8|8570|6648
1710932100000|2024-03-20 10:55:00|8582.4|8578.6|8588.2|8584.4|8590.2|8587|8580.8|8577.4|2619
1710932400000|2024-03-20 11:00:00|8588.6|8585.8|8600.8|8598|8602.8|8599.6|8588.6|8585.8|988
1710932700000|2024-03-20 11:05:00|8601.8|8599|8601.5|8598.7|8605.8|8603|8598.5|8595|905
1710933000000|2024-03-20 11:10:00|8601.2|8598.4|8594.5|8591.7|8601.5|8598.4|8594.2|8591.4|776
1710933300000|2024-03-20 11:15:00|8593.5|8590.7|8595.1|8591.3|8598.1|8594.7|8591.5|8588.3|492
1710933600000|2024-03-20 11:20:00|8594.5|8591.7|8607|8604.2|8610.2|8607.2|8592.8|8589.6|2760
1710933900000|2024-03-20 11:25:00|8607.2|8604.4|8614.2|8611.4|8614.2|8611.4|8607|8603.8|929
1710934200000|2024-03-20 11:30:00|8613.2|8610.4|8616.2|8613.4|8618.8|8615.4|8610.2|8607.4|1484
1710934500000|2024-03-20 11:35:00|8615.8|8613|8617.2|8614.4|8622.4|8619.6|8615.8|8613|602
1710934800000|2024-03-20 11:40:00|8616.7|8613.9|8614.2|8611.4|8617.2|8614.4|8611.2|8608|929
1710935100000|2024-03-20 11:45:00|8613.8|8611|8623.4|8620.6|8625.8|8622.6|8613.2|8610.4|939
1710935400000|2024-03-20 11:50:00|8624.2|8621.4|8625.4|8622.6|8627.8|8625|8622.2|8619|853
1710935700000|2024-03-20 11:55:00|8625.8|8623|8623.4|8620.6|8630.1|8626.8|8622.4|8619.2|1567
1710936000000|2024-03-20 12:00:00|8623.6|8620.8|8605.8|8603|8623.6|8620.8|8604.1|8601|2414
1710936300000|2024-03-20 12:05:00|8606|8603.2|8612.4|8609.6|8612.4|8609.6|8603.8|8600.6|599
1710936600000|2024-03-20 12:10:00|8613.4|8610.6|8596.4|8593.6|8616.1|8613|8595.4|8592.6|2773
1710936900000|2024-03-20 12:15:00|8596|8593.2|8585.1|8582.3|8596.6|8593.2|8581.4|8578.6|1625
1710937200000|2024-03-20 12:20:00|8585.7|8581.9|8569.3|8566.5|8589.7|8586.5|8562.3|8559.4|4765
1710937500000|2024-03-20 12:25:00|8568.9|8566.1|8571.3|8567.5|8574.5|8571.1|8560.8|8557.5|3179
1710937800000|2024-03-20 12:30:00|8570.9|8568.1|8557|8553.2|8572.3|8568.5|8554.4|8551.6|2592
1710938100000|2024-03-20 12:35:00|8556.6|8553.8|8551.4|8548.6|8563|8559.8|8550.6|8547.4|1537
1710938400000|2024-03-20 12:40:00|8551|8548.2|8552|8548.2|8556|8552.6|8544.6|8541.2|2639
1710938700000|2024-03-20 12:45:00|8551.6|8548.8|8559.5|8555.7|8567.2|8563.9|8551.6|8548.8|2427
1710939000000|2024-03-20 12:50:00|8560|8556.2|8561.8|8558|8567.6|8564.8|8558.4|8555.2|2914
1710939300000|2024-03-20 12:55:00|8561.1|8558.3|8586|8582.2|8586|8582.8|8560.1|8557|2585
1710939600000|2024-03-20 13:00:00|8585.6|8582.8|8570.5|8567.7|8587.6|8584.2|8559.1|8556.3|6703
1710939900000|2024-03-20 13:05:00|8569.9|8567.1|8547.4|8544.6|8569.9|8567.1|8543.4|8540.2|5087
1710940200000|2024-03-20 13:10:00|8546.4|8543.6|8561.4|8558.6|8569.4|8566|8546.4|8543.2|3942
1710940500000|2024-03-20 13:15:00|8561.8|8559|8576.6|8573.8|8579.6|8575.8|8560.2|8557|4150
1710940800000|2024-03-20 13:20:00|8577.6|8574.8|8582.5|8579.7|8587.5|8584.1|8571.6|8568.4|2934
1710941100000|2024-03-20 13:25:00|8582.2|8579.4|8567.6|8564.8|8583.5|8580.1|8566.6|8563.4|3227
1710941400000|2024-03-20 13:30:00|8566.6|8563.8|8582.6|8579.8|8593.2|8590.2|8555.4|8551.6|4644
1710941700000|2024-03-20 13:35:00|8582.4|8579.6|8585.8|8583|8589.2|8586|8580.6|8577.3|1784
1710942000000|2024-03-20 13:40:00|8586.4|8582.6|8587.8|8585|8589.4|8586|8571.6|8568.4|2680
1710942300000|2024-03-20 13:45:00|8587.4|8584.6|8589.3|8586.5|8596.3|8593.5|8582.1|8579|4285
1710942600000|2024-03-20 13:50:00|8588.8|8585.5|8580.7|8577.9|8589.9|8586.5|8577|8573.9|1292
1710942900000|2024-03-20 13:55:00|8581|8578.2|8570.4|8567.6|8581|8578.2|8567.8|8564.6|1298
1710943200000|2024-03-20 14:00:00|8570|8567.2|8573|8570.2|8585.4|8582.2|8562.8|8559.6|1158
1710943500000|2024-03-20 14:05:00|8573.4|8570.6|8558.8|8556|8576.2|8573|8556.8|8553.6|1295
1710943800000|2024-03-20 14:10:00|8559.8|8557|8549|8546.2|8560.9|8557.6|8545|8542.2|1630
1710944100000|2024-03-20 14:15:00|8549.6|8545.8|8557.2|8554.4|8558|8555.2|8547.8|8544.6|2579
1710944400000|2024-03-20 14:20:00|8557.6|8554.8|8564.2|8561.4|8570.8|8567.7|8556.2|8552.8|3584
1710944700000|2024-03-20 14:25:00|8565.2|8562.4|8572|8568.2|8576.2|8572.4|8560.2|8557.4|1285
1710945000000|2024-03-20 14:30:00|8574.2|8566.4|8565|8562.2|8591.4|8588.2|8563.7|8559.9|3972
1710945300000|2024-03-20 14:35:00|8564.7|8561.9|8534.4|8530.6|8565.2|8562.2|8530.2|8526.9|6195
1710945600000|2024-03-20 14:40:00|8534|8531.2|8529.3|8526.5|8534.4|8531.2|8523.5|8520.3|6087
1710945900000|2024-03-20 14:45:00|8529.7|8526.9|8540.3|8536.5|8540.7|8537.5|8514.7|8511.9|4650
1710946200000|2024-03-20 14:50:00|8539.7|8536.9|8556.9|8554.1|8559.6|8556.4|8538.7|8535.5|2537
1710946500000|2024-03-20 14:55:00|8557.6|8553.8|8561.2|8558.4|8563.2|8560.1|8547.9|8544.8|1591
1710946800000|2024-03-20 15:00:00|8561.5|8558.7|8562.4|8559.6|8565.8|8562.6|8554|8550.7|2078
1710947100000|2024-03-20 15:05:00|8562.8|8560|8559.5|8556.7|8565.1|8562.3|8551.6|8548.3|1723
1710947400000|2024-03-20 15:10:00|8559.1|8556.3|8546.3|8542.5|8560.9|8558.1|8539.9|8536.5|1660
1710947700000|2024-03-20 15:15:00|8545.9|8543.1|8542.9|8540.1|8548.3|8545|8529.7|8526.5|1755
1710948000000|2024-03-20 15:20:00|8544.3|8540.5|8545.3|8542.5|8546.7|8543.9|8536.3|8533.5|1950
1710948300000|2024-03-20 15:25:00|8545.7|8541.9|8549.3|8545.5|8559.3|8556.3|8542.3|8539.5|1351
1710948600000|2024-03-20 15:30:00|8548.3|8545.1|8537|8533.2|8551.3|8547.7|8528.6|8525.5|1374
1710948900000|2024-03-20 15:35:00|8536.6|8534.2|8546.3|8542.5|8549.9|8547.1|8531.3|8527.5|1715
1710949200000|2024-03-20 15:40:00|8545.9|8542.1|8542.6|8539.8|8553.2|8549.9|8540.6|8537.2|2177
1710949500000|2024-03-20 15:45:00|8543.2|8540.4|8546.4|8543.6|8548|8545.2|8539|8535.8|1157
1710949800000|2024-03-20 15:50:00|8546|8543.2|8538.2|8535.4|8547|8544.2|8532.2|8529.4|1531
1710950100000|2024-03-20 15:55:00|8538.8|8535|8544.4|8541.6|8550.2|8546.6|8533.8|8530|1581
1710950400000|2024-03-20 16:00:00|8544.2|8541.4|8549.4|8546.6|8554.4|8551.6|8543.2|8539.6|1347
1710950700000|2024-03-20 16:05:00|8549.8|8546|8537.8|8535|8552|8548.6|8537.1|8534|3525
1710951000000|2024-03-20 16:10:00|8538.1|8535.3|8525.5|8521.7|8539.1|8536|8518.8|8516|10091
1710951300000|2024-03-20 16:15:00|8524.8|8522|8525.4|8521.6|8533.1|8529.9|8520.8|8518|3178
1710951600000|2024-03-20 16:20:00|8525.1|8521.3|8537.5|8533.7|8538.9|8535.7|8524.4|8521.3|3763
1710951900000|2024-03-20 16:25:00|8537.9|8534.1|8549.1|8546.3|8549.9|8547.1|8529.3|8524.8|6089
1710952200000|2024-03-20 16:30:00|8551.1|8548.3|8545|8541.2|8554|8550.9|8542.7|8539.5|4041
1710952500000|2024-03-20 16:35:00|8544.6|8541.8|8549.6|8546.8|8553|8550.2|8541.6|8538.8|1451
1710952800000|2024-03-20 16:40:00|8549.4|8546.6|8544.6|8541.8|8552|8548.6|8539.6|8536.8|1113
1710953100000|2024-03-20 16:45:00|8545|8540.8|8544|8541.2|8545.4|8542.2|8536.4|8533.2|809
1710953400000|2024-03-20 16:50:00|8543.6|8540.8|8533.4|8530.6|8544.4|8541.2|8532.2|8529|2804
1710953700000|2024-03-20 16:55:00|8533.8|8530|8523|8519.2|8536|8532.6|8522.6|8519.2|1537
1710954000000|2024-03-20 17:00:00|8522.4|8519.6|8518.9|8516.1|8526.8|8523.6|8514.9|8512.1|4230
1710954300000|2024-03-20 17:05:00|8518.5|8515.7|8523.8|8520|8525.2|8522.4|8515.2|8512.4|2079
1710954600000|2024-03-20 17:10:00|8523.4|8520.6|8529.8|8527|8531.1|8527.6|8523.4|8520.6|1368
1710954900000|2024-03-20 17:15:00|8530.1|8527.3|8531.7|8528.9|8535.4|8532.2|8528.4|8525.6|2123
1710955200000|2024-03-20 17:20:00|8532.1|8529.3|8534.4|8531.6|8536.7|8533.9|8529.1|8525.9|1004
1710955500000|2024-03-20 17:25:00|8534.7|8531.9|8532.1|8529.3|8535.7|8532.9|8527.1|8524.3|903
1710955800000|2024-03-20 17:30:00|8531.7|8528.9|8525.9|8523.1|8534.1|8531.3|8523.7|8520.5|3264
1710956100000|2024-03-20 17:35:00|8526.3|8522.5|8530.3|8527.5|8534.3|8531.1|8525.7|8522.5|2311
1710956400000|2024-03-20 17:40:00|8530.7|8527.9|8530.6|8527.8|8532.7|8529.9|8527.7|8524.5|1538
1710956700000|2024-03-20 17:45:00|8529.9|8527.1|8528.3|8524.5|8530.6|8527.8|8521.3|8517.8|2138
1710957000000|2024-03-20 17:50:00|8527.9|8525.1|8525.6|8522.8|8533.6|8530.5|8523.6|8520.4|800
1710957300000|2024-03-20 17:55:00|8526.2|8523.4|8525.9|8522.1|8530.9|8527.4|8523.9|8520.4|880
1710957600000|2024-03-20 18:00:00|8525.5|8522.7|8545.5|8541.7|8549.1|8546.3|8516.2|8513.1|3060
1710957900000|2024-03-20 18:05:00|8545.2|8542.4|8538.4|8534.6|8552.2|8549|8537.4|8534|1834
1710958200000|2024-03-20 18:10:00|8539.1|8536.3|8533.2|8530.4|8540.8|8537.6|8528.6|8525.4|1146
1710958500000|2024-03-20 18:15:00|8533.8|8531|8529.6|8526.8|8538.2|8535|8526.2|8523.3|1335
1710958800000|2024-03-20 18:20:00|8529.2|8526.4|8546.8|8543|8547.4|8544.1|8528.8|8526|1884
1710959100000|2024-03-20 18:25:00|8546.4|8543.6|8554.6|8551.8|8555|8551.8|8541.8|8539|6638
1710959400000|2024-03-20 18:30:00|8555|8551.2|8559.6|8556.8|8562.4|8559.6|8551.4|8548.2|2132
1710959700000|2024-03-20 18:35:00|8560|8557.2|8573.2|8569.4|8578.2|8574.8|8558.6|8555.2|2183
1710960000000|2024-03-20 18:40:00|8573.6|8570.4|8559.6|8556.8|8573.6|8570.4|8557.6|8553.8|1182
1710960300000|2024-03-20 18:45:00|8559.8|8557|8563.2|8560.4|8566.6|8563.8|8558.6|8555.4|452
1710960600000|2024-03-20 18:50:00|8563.6|8560.8|8554.6|8551.8|8564.2|8560.8|8553.2|8550.4|1116
1710960900000|2024-03-20 18:55:00|8554.8|8552|8552.5|8549.7|8558.5|8555.4|8552.4|8549.1|374
1710961200000|2024-03-20 19:00:00|8553.9|8550.1|8562.5|8559.7|8563.1|8559.7|8552.5|8549.4|1772
1710961500000|2024-03-20 19:05:00|8562.1|8559.3|8565.8|8563|8568.8|8565.3|8562.1|8559.3|673
1710961800000|2024-03-20 19:10:00|8566.5|8563.7|8562.7|8559.9|8567.1|8564|8562.1|8559.3|547
1710962100000|2024-03-20 19:15:00|8563.1|8560.3|8567.1|8563.3|8568.1|8564.7|8558.5|8555.7|878
1710962400000|2024-03-20 19:20:00|8566.7|8563.9|8563.1|8559.3|8567.5|8564.3|8562.5|8559.3|317
1710962700000|2024-03-20 19:25:00|8561.5|8558.7|8563.9|8560.1|8565|8562.1|8559.5|8556.7|227
1710963000000|2024-03-20 19:30:00|8563.3|8560.5|8567.3|8564.5|8567.9|8564.7|8561.9|8558.6|283
1710963300000|2024-03-20 19:35:00|8566.9|8564.1|8563.9|8560.1|8567.3|8564.5|8562.9|8560.1|269
1710963600000|2024-03-20 19:40:00|8563.5|8560.7|8567.9|8565.1|8568.9|8565.7|8563.5|8560.1|287
1710963900000|2024-03-20 19:45:00|8568.1|8565.3|8567.9|8564.1|8569.9|8566.7|8566.1|8562.7|123
1710964200000|2024-03-20 19:50:00|8567.5|8563.7|8569.1|8566.3|8570.5|8567.3|8567.1|8563.7|195
1710964500000|2024-03-20 19:55:00|8569.5|8566.7|8574.5|8571.7|8574.5|8571.7|8568.5|8565.3|495
1710964800000|2024-03-20 20:00:00|8574.8|8572|8573.8|8571|8575.8|8572.7|8572.2|8569|690
1710965100000|2024-03-20 20:05:00|8574.5|8570.7|8573.4|8570.6|8575.4|8572.4|8573.4|8570|90
1710965400000|2024-03-20 20:10:00|8573.8|8570|8575.4|8572.6|8575.8|8572.6|8573.4|8570|48
1710965700000|2024-03-20 20:15:00|8575.8|8572|8579.4|8575.6|8579.4|8575.6|8575|8572|191
1710966000000|2024-03-20 20:20:00|8579|8576.2|8580|8577.2|8580.4|8577.6|8577.4|8574.2|167
1710966300000|2024-03-20 20:25:00|8580.4|8577.6|8580.4|8577.6|8581.8|8578.6|8580|8576.6|42
1710966600000|2024-03-20 20:30:00|8579.4|8576.6|8581.4|8577.6|8581.8|8578.6|8579.4|8576.6|75
1710966900000|2024-03-20 20:35:00|8580.8|8578|8581.8|8579|8582.2|8579.4|8579|8575.6|172
1710967200000|2024-03-20 20:40:00|8581.2|8578.4|8581.4|8578.6|8583.2|8580.4|8580.2|8577|133
1710967500000|2024-03-20 20:45:00|8582.4|8579.6|8581.8|8578|8583.4|8580|8580.4|8577.6|108
1710967800000|2024-03-20 20:50:00|8581.4|8577.6|8574.4|8571.6|8581.8|8578.4|8574.4|8571.2|55
1710968100000|2024-03-20 20:55:00|8573.6|8570.8|8571.9|8568.1|8575.2|8572|8568.8|8565|215
1710968400000|2024-03-20 21:00:00|8571.8|8568|8574.4|8566.6|8574.4|8568|8571.2|8565.1|0
1710968700000|2024-03-20 21:05:00|8571.1|8568.3|8574.1|8566.3|8574.4|8568.3|8568.8|8563.5|64
1710969300000|2024-03-20 21:15:00|8573.1|8565.3|8574|8566.2|8574|8566.2|8573.1|8565.3|1
1710969600000|2024-03-20 21:20:00|8574.5|8566.7|8573.4|8569.6|8574.5|8569.6|8573.4|8566.6|6
1710969900000|2024-03-20 21:25:00|8573.6|8569.8|8573.4|8569.6|8573.9|8570.1|8573.4|8569.6|7
1710970200000|2024-03-20 21:30:00|||||||||10
1710970500000|2024-03-20 21:35:00|8573.5|8569.7|8573.4|8569.6|8573.5|8569.7|8573.4|8569.6|14
1710970800000|2024-03-20 21:40:00|8573.5|8569.7|8573.7|8569.9|8573.7|8569.9|8573.4|8569.6|444
1710971100000|2024-03-20 21:45:00|8573.4|8570.6|8573.2|8569.4|8575.7|8570.9|8573.1|8567.9|582
1710971400000|2024-03-20 21:50:00|8573.7|8569.9|8573.7|8569.9|8573.8|8570|8573.7|8569.9|26
1710971700000|2024-03-20 21:55:00|8573.3|8570.5|8574.8|8567|8574.8|8570.9|8573.2|8567|4
1710972000000|2024-03-20 22:00:00|8573.2|8565.4|8573.2|8565.4|8573.2|8565.4|8573.2|8565.4|0
1710979200000|2024-03-21 00:00:00|8583.9|8580.1|8582.7|8578.9|8587.9|8584.6|8581.7|8578.5|188
1710979500000|2024-03-21 00:05:00|8581.7|8579.9|8582.1|8579.3|8583.7|8580.3|8581.1|8577.8|47
1710979800000|2024-03-21 00:10:00|8581.7|8578.9|8583.7|8580.9|8585.1|8581.7|8580.7|8577.9|125
1710980100000|2024-03-21 00:15:00|8583.3|8580.5|8592.1|8588.3|8592.1|8589.1|8581.1|8578.3|873
1710980400000|2024-03-21 00:20:00|8591.7|8588.9|8596.3|8592.5|8596.3|8593.1|8591.1|8587.9|405
1710980700000|2024-03-21 00:25:00|8595.9|8592.1|8596.3|8592.5|8597.3|8593.5|8593.9|8591.1|250
1710981000000|2024-03-21 00:30:00|8595.9|8593.1|8599.1|8595.3|8599.1|8595.8|8595.1|8591.7|654
1710981300000|2024-03-21 00:35:00|8599.5|8596.3|8595.9|8593.1|8601.7|8598.9|8595.9|8592.7|234
1710981600000|2024-03-21 00:40:00|8595.7|8592.9|8598.9|8596.1|8599.5|8596.7|8594.9|8591.7|90
1710981900000|2024-03-21 00:45:00|8597.5|8595.1|8594.9|8592.1|8598.5|8595.1|8594.9|8591.7|136
1710982200000|2024-03-21 00:50:00|8594.5|8590.7|8595.9|8592.1|8596.9|8593.1|8593.9|8590.7|54
1710982500000|2024-03-21 00:55:00|8595.5|8592.7|8593.5|8590.7|8598.5|8595.3|8592.5|8589.7|193
1710982800000|2024-03-21 01:00:00|8593.9|8591.1|8590.7|8586.9|8605.7|8601.3|8588.7|8585.9|539
1710983100000|2024-03-21 01:05:00|8591.7|8587.9|8592.7|8588.9|8594.1|8591.3|8588.7|8585.3|102
1710983400000|2024-03-21 01:10:00|8592.3|8589.5|8592.7|8588.9|8593.7|8590.5|8586.3|8582.5|574
1710983700000|2024-03-21 01:15:00|8592.3|8589.5|8592.3|8588.5|8593.3|8589.9|8590|8586.7|28
1710984000000|2024-03-21 01:20:00|8592.7|8588.9|8591.7|8587.9|8592.7|8589.9|8589.3|8586.5|67
1710984300000|2024-03-21 01:25:00|8592.1|8588.3|8590.7|8587.9|8592.1|8588.9|8589.7|8586.3|29
1710984600000|2024-03-21 01:30:00|8591.1|8588.3|8589|8586.2|8592.1|8589.3|8588|8585.2|82
1710984900000|2024-03-21 01:35:00|8588|8585.2|8586.6|8583.8|8588.7|8585.2|8585.6|8582.2|49
1710985200000|2024-03-21 01:40:00|8588|8584.2|8590.8|8588|8592|8589.2|8587|8583.8|240
1710985500000|2024-03-21 01:45:00|8591.2|8588.4|8596.8|8594|8597.2|8594|8591.2|8588.4|210
1710985800000|2024-03-21 01:50:00|8597.8|8594.6|8600.8|8598|8601.2|8598.4|8596.4|8593|46
1710986100000|2024-03-21 01:55:00|8601.2|8597.4|8601.2|8598.4|8601.2|8598.4|8598.2|8594.9|191
1710986400000|2024-03-21 02:00:00|8601|8598.2|8600.2|8597.4|8601.6|8598.4|8598.2|8595|286
1710986700000|2024-03-21 02:05:00|8600.4|8597.6|8598.8|8595|8601.2|8598.4|8595.2|8592.4|59
1710987000000|2024-03-21 02:10:00|8597.8|8594.6|8600.6|8597.8|8600.8|8598|8597.2|8594|179
1710987300000|2024-03-21 02:15:00|8600.2|8597.4|8597.8|8595|8600.2|8597.4|8597.2|8594.4|37
1710987600000|2024-03-21 02:20:00|8598.2|8595.4|8601.2|8597.4|8601.2|8598|8597.8|8594.4|121
1710987900000|2024-03-21 02:25:00|8600.6|8597.8|8601.2|8598.4|8601.2|8598.4|8599.8|8597|112
1710988200000|2024-03-21 02:30:00|8600.8|8598|8599.2|8596.4|8601.6|8598.4|8598.2|8595|155
1710988500000|2024-03-21 02:35:00|8598.8|8595.4|8598.2|8595.4|8599.6|8596.4|8598.2|8594.9|42
1710988800000|2024-03-21 02:40:00|8598.5|8595.7|8599.1|8596.3|8601.5|8598.4|8598.1|8595.3|69
1710989100000|2024-03-21 02:45:00|8598.8|8596|8598.7|8595.9|8599.5|8596.3|8597.1|8594.3|180
1710989400000|2024-03-21 02:50:00|8599.1|8596.3|8595.1|8592.3|8599.5|8596.3|8594.1|8591.3|102
1710989700000|2024-03-21 02:55:00|8594.9|8592.1|8592.1|8589.3|8595.1|8592.3|8591.1|8588.3|81
1710990000000|2024-03-21 03:00:00|8593.1|8590.3|8594.1|8590.3|8595.1|8591.8|8592.1|8589.3|40
1710990300000|2024-03-21 03:05:00|8593.7|8589.9|8600.1|8597.3|8600.1|8597.3|8593.1|8589.9|68
1710990600000|2024-03-21 03:10:00|8599.1|8596.3|8597.1|8594.3|8601.1|8597.8|8597.1|8594.3|184
1710990900000|2024-03-21 03:15:00|8598.1|8594.9|8597.1|8594.3|8598.5|8595.3|8597.1|8593.9|25
1710991200000|2024-03-21 03:20:00|8597.7|8593.9|8596.1|8592.3|8598.1|8594.9|8595.5|8591.9|18
1710991500000|2024-03-21 03:25:00|8595.7|8592.9|8596.7|8592.9|8597.7|8594.3|8595.7|8592.8|12
1710991800000|2024-03-21 03:30:00|8596.1|8593.3|8597.7|8594.9|8597.7|8594.9|8595.7|8592.5|26
1710992100000|2024-03-21 03:35:00|8597.3|8594.5|8598.1|8595.3|8598.1|8595.3|8597.3|8593.9|16
1710992400000|2024-03-21 03:40:00|8598.7|8594.9|8596.7|8593.9|8598.7|8595.3|8595.1|8592.3|357
1710992700000|2024-03-21 03:45:00|8597.3|8593.5|8600|8596.2|8601|8598.2|8596.7|8593.5|123
1710993000000|2024-03-21 03:50:00|8599.6|8595.8|8602|8599.2|8603|8600.2|8599.6|8595.8|113
1710993300000|2024-03-21 03:55:00|8603|8599.6|8602|8599.2|8603|8599.6|8602|8598.8|7
1710993600000|2024-03-21 04:00:00|8601.2|8598.4|8602|8599.2|8603|8600.2|8601.2|8597.8|31
1710993900000|2024-03-21 04:05:00|8601.6|8598.8|8600.6|8597.8|8602|8598.8|8600.6|8597.2|49
1710994200000|2024-03-21 04:10:00|8601|8597.2|8602.6|8598.8|8603|8599.2|8600.6|8597.2|17
1710994500000|2024-03-21 04:15:00|8602|8599.2|8602|8599.2|8602.6|8599.2|8601.6|8598.2|0
1710994800000|2024-03-21 04:20:00|8602.6|8598.8|8602.6|8598.8|8602.6|8599.2|8601.6|8598.2|8
1710995100000|2024-03-21 04:25:00|8602.2|8599.4|8604|8601.2|8605.6|8602.2|8602.2|8598.8|22
1710995400000|2024-03-21 04:30:00|8604.6|8600.8|8610.2|8607.4|8611|8607.8|8604.2|8600.8|174
1710995700000|2024-03-21 04:35:00|8610.6|8607.8|8606|8602.2|8610.6|8607.8|8605.6|8602.2|56
1710996000000|2024-03-21 04:40:00|8605.6|8602.8|8607.6|8604.8|8608.6|8605.4|8605.6|8602.8|47
1710996300000|2024-03-21 04:45:00|8608|8605.2|8609|8606.2|8609.4|8606.2|8608|8605.2|143
1710996600000|2024-03-21 04:50:00|8609.6|8606.8|8607.5|8604.7|8611|8607.8|8605.2|8602.4|1155
1710996900000|2024-03-21 04:55:00|8607.9|8605.1|8608.9|8606.1|8608.9|8606.1|8607.9|8604.7|65
1710997200000|2024-03-21 05:00:00|8608.5|8605.7|8606.5|8602.7|8608.9|8606.1|8606.1|8602.7|62
1710997500000|2024-03-21 05:05:00|8606.1|8603.3|8603.5|8599.7|8606.9|8604.1|8603.1|8599.7|30
1710997800000|2024-03-21 05:10:00|8603.1|8600.3|8604.9|8601.1|8605.5|8602.3|8603.1|8599.7|182
1710998100000|2024-03-21 05:15:00|8605.3|8601.5|8607.9|8605.1|8608.3|8605.5|8604.9|8601.1|118
1710998400000|2024-03-21 05:20:00|8608.3|8604.5|8607.7|8604.9|8608.3|8605.5|8607.7|8604.5|7
1710998700000|2024-03-21 05:25:00|8608.3|8604.5|8606.5|8603.7|8608.3|8605.1|8606.3|8603.5|75
1710999000000|2024-03-21 05:30:00|8605.7|8602.9|8604.7|8601.9|8605.7|8602.9|8600.9|8598.1|398
1710999300000|2024-03-21 05:35:00|8605.3|8601.5|8608.3|8605.5|8609.3|8605.9|8604.7|8601.5|42
1710999600000|2024-03-21 05:40:00|8608.7|8604.9|8606.3|8602.5|8608.7|8605.5|8605.9|8602.5|72
1710999900000|2024-03-21 05:45:00|8606.7|8603.5|8597.7|8594.9|8607.3|8604.5|8597.7|8594.9|367
1711000200000|2024-03-21 05:50:00|8598.7|8595.4|8601.6|8597.8|8601.7|8598.8|8598.2|8594.9|65
1711000500000|2024-03-21 05:55:00|8601.2|8597.4|8599.6|8596.8|8601.6|8598.8|8598.6|8595.4|292
1711000800000|2024-03-21 06:00:00|8599.8|8597|8600.2|8597.4|8601.2|8597.8|8597.6|8594.4|207
1711001100000|2024-03-21 06:05:00|8600.6|8597.8|8600.2|8596.4|8600.6|8597.8|8599.2|8596.4|83
1711001400000|2024-03-21 06:10:00|8600.6|8596.8|8600.2|8597.4|8600.6|8597.4|8597.8|8595|69
1711001700000|2024-03-21 06:15:00|8600.8|8597|8599.2|8596.4|8601.6|8598.8|8599.2|8596.4|86
1711002000000|2024-03-21 06:20:00|8598.4|8595.6|8598.6|8595.8|8600.2|8596.8|8597.6|8594.4|92
1711002300000|2024-03-21 06:25:00|8598.2|8595.4|8597.2|8594.4|8598.2|8595.4|8596.7|8593.4|189
1711002600000|2024-03-21 06:30:00|8597.6|8594.8|8595.8|8593|8598.2|8595|8594.8|8591.4|323
1711002900000|2024-03-21 06:35:00|8596.6|8593.8|8595.2|8591.4|8598.2|8594.8|8593.8|8591|172
1711003200000|2024-03-21 06:40:00|8594.8|8592|8591.2|8588.4|8595.8|8593|8589.8|8587|239
1711003500000|2024-03-21 06:45:00|8592.6|8589.8|8591.6|8588.8|8592.6|8589.8|8589.6|8586.4|206
1711003800000|2024-03-21 06:50:00|8592.6|8588.2|8590.6|8586.8|8592.6|8588.2|8588.8|8586|293
1711004100000|2024-03-21 06:55:00|8590.2|8587.4|8593.5|8590.7|8595.2|8591.9|8589.8|8586.4|281
1711004400000|2024-03-21 07:00:00|8592.7|8589.9|8594.5|8591.7|8596.5|8593.7|8592.7|8589.3|228
1711004700000|2024-03-21 07:05:00|8594.9|8591.1|8598.1|8594.3|8598.1|8594.7|8594.1|8591.1|169
1711005000000|2024-03-21 07:10:00|8597.5|8594.7|8597.7|8594.9|8599.1|8596.3|8595.5|8592.3|274
1711005300000|2024-03-21 07:15:00|8598.1|8595.3|8597.5|8594.7|8600.5|8597.7|8596.5|8593.3|750
1711005600000|2024-03-21 07:20:00|8597.9|8594.1|8592.1|8588.3|8597.9|8594.1|8590.1|8586.3|1075
1711005900000|2024-03-21 07:25:00|8591.3|8588.5|8593.5|8590.7|8593.7|8590.9|8589.7|8586.3|55
1711006200000|2024-03-21 07:30:00|8593.1|8589.3|8591.5|8588.7|8594.9|8591.7|8587.5|8584.3|263
1711006500000|2024-03-21 07:35:00|8591.1|8588.3|8597.3|8593.5|8600.9|8598.1|8591.1|8587.3|994
1711006800000|2024-03-21 07:40:00|8596.9|8594.1|8598.9|8596.1|8600.5|8597.7|8594.9|8591.5|407
1711007100000|2024-03-21 07:45:00|8599.9|8595.7|8596.9|8594.1|8599.9|8597.1|8595.9|8592.1|440
1711007400000|2024-03-21 07:50:00|8596.7|8593.9|8592.7|8589.9|8597.3|8594.1|8591.7|8588.5|382
1711007700000|2024-03-21 07:55:00|8593.1|8589.3|8593.7|8590.9|8598.3|8594.9|8591.7|8588.5|643
1711008000000|2024-03-21 08:00:00|8593.3|8590.5|8593.6|8590.8|8600.9|8598.1|8592.6|8589.5|1518
1711008300000|2024-03-21 08:05:00|8594.2|8590.4|8612.8|8610|8612.8|8610|8593.6|8590.4|2861
1711008600000|2024-03-21 08:10:00|8613|8610.2|8609.8|8607|8613.4|8610.2|8608.8|8605.6|1282
1711008900000|2024-03-21 08:15:00|8609.4|8606.6|8588.8|8586|8609.4|8606.6|8583.2|8580.4|2104
1711009200000|2024-03-21 08:20:00|8589.2|8586.4|8581.6|8578.8|8592.2|8589|8581.6|8578.4|961
1711009500000|2024-03-21 08:25:00|8582.2|8578.4|8581.2|8577.4|8585.2|8581.8|8572.6|8569.4|5501
1711009800000|2024-03-21 08:30:00|8580.8|8577|8587.6|8584.8|8591.6|8588.8|8577.8|8575|2987
1711010100000|2024-03-21 08:35:00|8588.2|8584.4|8588.6|8585.8|8593.2|8590|8584.6|8581.8|1300
1711010400000|2024-03-21 08:40:00|8588.4|8585.6|8568.6|8565.8|8588.4|8585.6|8564.3|8561|2589
1711010700000|2024-03-21 08:45:00|8568.4|8565.6|8562.8|8560|8570|8567.2|8561.4|8558.6|791
1711011000000|2024-03-21 08:50:00|8563.2|8560.4|8558.4|8554.6|8565.8|8562.6|8557|8554|2412
1711011300000|2024-03-21 08:55:00|8558|8554.2|8546.2|8543.4|8560.8|8558|8545.2|8542|1701
1711011600000|2024-03-21 09:00:00|8547.2|8543.8|8527.8|8525|8550.2|8547.4|8524.8|8521.6|4814
1711011900000|2024-03-21 09:05:00|8528.8|8526|8541.7|8538.9|8543.3|8540.1|8521.7|8518.9|1727
1711012200000|2024-03-21 09:10:00|8542.3|8538.5|8546.9|8544.1|8549.3|8546.1|8541.7|8538.5|891
1711012500000|2024-03-21 09:15:00|8547.3|8543.5|8541.1|8538.3|8547.3|8544.1|8536.1|8533.3|819
1711012800000|2024-03-21 09:20:00|8540.7|8537.9|8541.9|8539.1|8547.3|8544.1|8535.7|8531.9|445
1711013100000|2024-03-21 09:25:00|8541.7|8538.9|8546.9|8544.1|8552.9|8550.1|8540.5|8536.7|724
1711013400000|2024-03-21 09:30:00|8547.1|8544.3|8538.7|8535.9|8548.3|8545.5|8537.7|8534.5|551
1711013700000|2024-03-21 09:35:00|8539.7|8536.9|8535.9|8532.1|8548.3|8544.9|8532.9|8530.1|3914
1711014000000|2024-03-21 09:40:00|8535.5|8532.7|8533.3|8530.5|8537.3|8534.1|8531.3|8528|1003
1711014300000|2024-03-21 09:45:00|8532.9|8529.5|8529.1|8526.3|8535.3|8532.5|8523.9|8521.1|1659
1711014600000|2024-03-21 09:50:00|8528.7|8525.9|8534.7|8531.9|8535.1|8531.9|8524.7|8521.9|526
1711014900000|2024-03-21 09:55:00|8535.1|8532.3|8530.1|8527.3|8535.1|8532.3|8527.1|8523.9|981
1711015200000|2024-03-21 10:00:00|8530.7|8527.9|8535.9|8533.1|8538.9|8535.5|8530.7|8527.9|1201
1711015500000|2024-03-21 10:05:00|8536.3|8532.5|8543.7|8540.9|8544.7|8541.5|8533.7|8530.5|328
1711015800000|2024-03-21 10:10:00|8543.3|8540.5|8535.2|8531.4|8544.7|8541.9|8532.7|8529.5|1001
1711016100000|2024-03-21 10:15:00|8534.7|8531.9|8539.6|8535.8|8540|8536.8|8531.6|8528.8|384
1711016400000|2024-03-21 10:20:00|8539|8536.2|8539.6|8536.8|8545.6|8542.8|8539|8535.8|822
1711016700000|2024-03-21 10:25:00|8539.2|8536.4|8539.2|8536.4|8542.8|8539.4|8535.2|8532|535
1711017000000|2024-03-21 10:30:00|8539.6|8535.8|8537.8|8535|8539.6|8536|8532.2|8529.4|648
1711017300000|2024-03-21 10:35:00|8537.4|8534.6|8526.6|8523.8|8538.2|8535|8523|8520.2|728
1711017600000|2024-03-21 10:40:00|8526.2|8523.4|8534.8|8532|8540.8|8537.4|8525|8521.8|815
1711017900000|2024-03-21 10:45:00|8535.2|8531.4|8535.2|8532.4|8538.6|8535.4|8532.8|8529|272
1711018200000|2024-03-21 10:50:00|8534.2|8531.4|8534.2|8531.4|8536.8|8533.4|8532.2|8529.4|226
1711018500000|2024-03-21 10:55:00|8534|8531.2|8537.8|8535|8539.8|8536.4|8533|8529.8|286
1711018800000|2024-03-21 11:00:00|8538.2|8535.4|8530.6|8527.8|8539.6|8536.4|8529.6|8526.8|399
1711019100000|2024-03-21 11:05:00|8531.2|8527.4|8525.6|8521.8|8532.2|8529.4|8524.6|8520.8|441
1711019400000|2024-03-21 11:10:00|8525.2|8522.4|8529.6|8525.8|8532.6|8529.8|8524.2|8521.4|485
1711019700000|2024-03-21 11:15:00|8529|8526.2|8526.2|8523.4|8530.6|8527.4|8525.8|8523|347
1711020000000|2024-03-21 11:20:00|8526.6|8523.8|8523|8520.2|8526.6|8523.8|8518.1|8514.8|554
1711020300000|2024-03-21 11:25:00|8523.2|8520.4|8503.7|8500.9|8523.6|8520.8|8503.2|8499.4|10517
1711020600000|2024-03-21 11:30:00|8504.2|8500.4|8501.3|8498.5|8508.9|8506.1|8501.3|8498.5|1233
1711020900000|2024-03-21 11:35:00|8501.7|8498.9|8511.3|8507.5|8512.9|8509.9|8500.3|8496.5|505
1711021200000|2024-03-21 11:40:00|8510.7|8507.9|8510.1|8506.3|8515.3|8511.9|8508.7|8505.5|501
1711021500000|2024-03-21 11:45:00|8509.1|8505.9|8495.5|8492.7|8511.1|8508.3|8495.5|8492.3|1091
1711021800000|2024-03-21 11:50:00|8495.1|8492.3|8503.5|8500.7|8506.1|8502.9|8494.1|8490.9|607
1711022100000|2024-03-21 11:55:00|8502.9|8499.7|8501.7|8498.9|8504.5|8501.7|8498.5|8495.3|439
1711022400000|2024-03-21 12:00:00|8502.1|8498.3|8511.3|8508.5|8516.3|8513.1|8500.7|8497.3|1988
1711022700000|2024-03-21 12:05:00|8511.7|8508.9|8516.9|8514.1|8524.3|8521.1|8507.9|8505.1|1187
1711023000000|2024-03-21 12:10:00|8517.3|8513.5|8519.5|8516.7|8523.9|8520.1|8515.9|8512.5|697
1711023300000|2024-03-21 12:15:00|8520.3|8517.5|8523.5|8519.7|8526.9|8523.7|8519.3|8516.5|998
1711023600000|2024-03-21 12:20:00|8522.9|8520.1|8533.9|8531.1|8538.1|8534.7|8522.9|8519.7|1250
1711023900000|2024-03-21 12:25:00|8532.9|8530.1|8530.2|8526.4|8533.9|8530.7|8525.9|8522.1|379
1711024200000|2024-03-21 12:30:00|8531|8527.2|8538.5|8534.7|8542.5|8539.1|8529.5|8526.1|440
1711024500000|2024-03-21 12:35:00|8538.1|8535.3|8536.8|8534|8541.5|8538.3|8531|8528.2|593
1711024800000|2024-03-21 12:40:00|8536|8533.2|8536.8|8534|8538.6|8535.2|8527.4|8523.6|500
1711025100000|2024-03-21 12:45:00|8536|8533.2|8536|8533.2|8537|8533.6|8531.4|8528.6|902
1711025400000|2024-03-21 12:50:00|8536.6|8532.8|8535.6|8531.8|8544|8541.2|8531.8|8528.6|811
1711025700000|2024-03-21 12:55:00|8535.2|8532.4|8533|8530.2|8538.6|8535.4|8525|8522.2|476
1711026000000|2024-03-21 13:00:00|8533.2|8530.4|8548.8|8546|8563|8560.2|8532|8529.2|4620
1711026300000|2024-03-21 13:05:00|8549|8545.2|8550.2|8547.4|8551.2|8548|8538.2|8535.4|709
1711026600000|2024-03-21 13:10:00|8549.8|8547|8543.6|8540.8|8553.2|8550|8541.2|8538.4|634
1711026900000|2024-03-21 13:15:00|8543.2|8540.4|8533.2|8530.4|8543.2|8540.4|8526.2|8523.4|1469
1711027200000|2024-03-21 13:20:00|8533|8530.2|8533.2|8530.4|8539.2|8535.8|8524.2|8520.8|939
1711027500000|2024-03-21 13:25:00|8533.6|8530.8|8536.6|8533.8|8541.2|8538.4|8530.2|8527.4|457
1711027800000|2024-03-21 13:30:00|8535.8|8533|8518.6|8515.8|8536.2|8533.4|8516.8|8514|1544
1711028100000|2024-03-21 13:35:00|8518.2|8515.4|8534.2|8531.4|8540.2|8537|8518.2|8515|859
1711028400000|2024-03-21 13:40:00|8533.8|8531|8529.6|8526.8|8538.2|8535.4|8525.6|8522.4|725
1711028700000|2024-03-21 13:45:00|8530|8526.2|8528.2|8524.4|8540.2|8537|8521.2|8517.8|1626
1711029000000|2024-03-21 13:50:00|8527.8|8525.4|8528.7|8525.9|8537.2|8534|8524.6|8521.4|682
1711029300000|2024-03-21 13:55:00|8529.7|8526.9|8531.7|8527.9|8535.1|8532.3|8527.7|8524.9|501
1711029600000|2024-03-21 14:00:00|8531.1|8528.3|8536.3|8532.5|8545.9|8542.5|8524.7|8521.3|1195
1711029900000|2024-03-21 14:05:00|8535.3|8531.9|8512.5|8509.7|8535.7|8532.5|8502.5|8499|3403
1711030200000|2024-03-21 14:10:00|8512.1|8509.3|8517.9|8514.1|8533.5|8530.1|8510.7|8507.3|2034
1711030500000|2024-03-21 14:15:00|8517.3|8514.5|8520.7|8517.9|8521.7|8518.5|8508.7|8505.5|984
1711030800000|2024-03-21 14:20:00|8520.3|8517.5|8508.5|8505.7|8525.3|8521.9|8505.5|8502.7|925
1711031100000|2024-03-21 14:25:00|8509|8504.7|8509.9|8506.1|8517.5|8514.7|8507.6|8504.3|1970
1711031400000|2024-03-21 14:30:00|8509.5|8506.7|8495.3|8492.5|8511.7|8508.9|8492.3|8489.1|2515
1711031700000|2024-03-21 14:35:00|8495.7|8492.9|8493|8489.2|8498.7|8495.5|8480.1|8476.9|3791
1711032000000|2024-03-21 14:40:00|8492.9|8489.1|8489.9|8486.1|8500.9|8497.7|8485.3|8482.1|1089
1711032300000|2024-03-21 14:45:00|8489.3|8486.5|8481.3|8478.5|8492.3|8489.1|8478.5|8475.1|1687
1711032600000|2024-03-21 14:50:00|8482.3|8479.5|8477.1|8473.3|8484.3|8481.5|8474.1|8470.7|5423
1711032900000|2024-03-21 14:55:00|8476.1|8472.9|8473.3|8469.5|8479.5|8476.3|8471.7|8468.5|1646
1711033200000|2024-03-21 15:00:00|8472.9|8470.1|8477|8474.2|8479.5|8476.3|8469.9|8467.1|1993
1711033500000|2024-03-21 15:05:00|8476.9|8474.1|8464.9|8462.1|8478|8475.1|8464.9|8462.1|2625
1711033800000|2024-03-21 15:10:00|8465.3|8462.5|8492.1|8489.3|8492.5|8489.3|8465.3|8462.5|2644
1711034100000|2024-03-21 15:15:00|8492.5|8489.7|8495.5|8492.7|8501.1|8498.3|8485.9|8482.7|1953
1711034400000|2024-03-21 15:20:00|8495.9|8493.1|8496.9|8494.1|8497|8494.1|8488.8|8485.5|1579
1711034700000|2024-03-21 15:25:00|8497.5|8493.7|8496.3|8492.5|8502.4|8499.2|8491.9|8488.6|923
1711035000000|2024-03-21 15:30:00|8495.8|8492|8492.8|8490|8497.4|8494.2|8484.8|8481.8|1484
1711035300000|2024-03-21 15:35:00|8492.7|8489.9|8480|8477.2|8492.8|8490|8477.8|8474.6|518
1711035600000|2024-03-21 15:40:00|8480.8|8478|8492|8489.2|8495.4|8492.2|8480.8|8477.6|1187
1711035900000|2024-03-21 15:45:00|8492.4|8489.6|8494|8491.2|8500.6|8497.2|8491.9|8488.6|1519
1711036200000|2024-03-21 15:50:00|8493.6|8490.8|8491.6|8488.8|8495.6|8492.4|8484.9|8481.6|1347
1711036500000|2024-03-21 15:55:00|8491.2|8487.8|8485.4|8481.6|8494.6|8491.8|8481|8478.2|891
1711036800000|2024-03-21 16:00:00|8484|8481.2|8501.8|8499|8507.2|8504.4|8482|8478.8|2956
1711037100000|2024-03-21 16:05:00|8502.2|8499.4|8495.4|8492.6|8506.2|8503.4|8494.8|8491.8|843
1711037400000|2024-03-21 16:10:00|8495.8|8493|8505.4|8502.6|8505.4|8502.6|8495.4|8492|839
1711037700000|2024-03-21 16:15:00|8505.8|8502|8494.2|8491.4|8506|8503|8493.2|8489.8|2051
1711038000000|2024-03-21 16:20:00|8494.6|8491.8|8511.2|8507.4|8515.8|8513|8491|8488|2363
1711038300000|2024-03-21 16:25:00|8510.6|8507.8|8508.2|8505.4|8511.2|8508.4|8500|8497.2|3367
1711038600000|2024-03-21 16:30:00|8508.6|8504.8|8502.5|8498.7|8508.6|8505.4|8494.1|8491.3|1831
1711038900000|2024-03-21 16:35:00|8502.1|8499.3|8486.8|8484|8505.5|8502.7|8485.9|8483.1|1541
1711039200000|2024-03-21 16:40:00|8487.6|8484.8|8485.6|8482.8|8489.8|8487|8483.6|8480.4|917
1711039500000|2024-03-21 16:45:00|8486.2|8482.4|8505.3|8502.5|8506.3|8503.1|8485.7|8482.4|1446
1711039800000|2024-03-21 16:50:00|8505.7|8502.9|8500.7|8497.9|8506.4|8503.1|8497.7|8494.5|1305
1711040100000|2024-03-21 16:55:00|8500.3|8497.5|8495.9|8493.1|8503.3|8499.9|8493.7|8490.5|581
1711040400000|2024-03-21 17:00:00|8496.1|8493.3|8498.3|8495.5|8503.9|8500.5|8493.7|8490.5|1489
1711040700000|2024-03-21 17:05:00|8498.7|8495.9|8504.3|8500.5|8505.3|8501.9|8498.3|8494.9|191
1711041000000|2024-03-21 17:10:00|8503.7|8501.5|8506.1|8503.3|8510.9|8508.1|8502.7|8499.5|921
1711041300000|2024-03-21 17:15:00|8507.1|8504.3|8502.9|8500.1|8507.5|8504.3|8500.9|8497.7|476
1711041600000|2024-03-21 17:20:00|8503.9|8501.1|8499.9|8497.1|8507.1|8504.3|8498.1|8494.9|453
1711041900000|2024-03-21 17:25:00|8499.1|8496.3|8498.7|8495.9|8507.3|8503.7|8497.7|8494.9|1026
1711042200000|2024-03-21 17:30:00|8499.7|8496.9|8501.7|8497.9|8505.7|8502.5|8499.3|8495.9|1873
1711042500000|2024-03-21 17:35:00|8501.1|8498.3|8511.7|8508.9|8512.7|8509.4|8500.7|8497.9|647
1711042800000|2024-03-21 17:40:00|8511.2|8508.4|8514.6|8510.8|8518.2|8515.4|8511.2|8508.4|1045
1711043100000|2024-03-21 17:45:00|8514.2|8511.4|8509.6|8506.8|8515.1|8512.2|8509|8505.8|304
1711043400000|2024-03-21 17:50:00|8510|8507.2|8515.6|8512.8|8519.2|8516.4|8506|8503.2|540
1711043700000|2024-03-21 17:55:00|8516|8513.2|8523.8|8520|8529|8526.2|8515.2|8511.8|1864
1711044000000|2024-03-21 18:00:00|8522.8|8519.6|8523.8|8521|8526|8522.8|8520|8517|594
1711044300000|2024-03-21 18:05:00|8523.4|8520.6|8533|8530.2|8536|8533.2|8522.9|8519.6|1115
1711044600000|2024-03-21 18:10:00|8532.6|8529.8|8535.6|8532.8|8539.2|8536.4|8530.2|8526.8|814
1711044900000|2024-03-21 18:15:00|8535.2|8532.4|8535.6|8532.8|8538.6|8535.4|8533.6|8530.8|2420
1711045200000|2024-03-21 18:20:00|8535.2|8531.8|8532.6|8528.8|8537.6|8534.2|8531|8527.8|823
1711045500000|2024-03-21 18:25:00|8533|8529.2|8535.6|8531.8|8538.6|8535.2|8529|8526.2|4276
1711045800000|2024-03-21 18:30:00|8535|8532.2|8528.8|8525|8536.6|8533.2|8526.8|8523.6|1893
1711046100000|2024-03-21 18:35:00|8528.4|8525.6|8530|8527.2|8531.4|8528.2|8527.8|8524.6|510
1711046400000|2024-03-21 18:40:00|8530.4|8527.6|8525.8|8523|8530.8|8528|8525.6|8522.4|375
1711046700000|2024-03-21 18:45:00|8526.2|8523.4|8520.8|8518|8526.2|8523.4|8520.8|8518|623
1711047000000|2024-03-21 18:50:00|8521.2|8518.4|8525.2|8521.4|8525.8|8522.4|8521.2|8517.8|418
1711047300000|2024-03-21 18:55:00|8524.8|8522|8522.2|8519.4|8525.2|8522|8521.6|8518.8|789
1711047600000|2024-03-21 19:00:00|8522.6|8519.8|8524.2|8521.4|8525.8|8522.5|8522.2|8518.8|308
1711047900000|2024-03-21 19:05:00|8525.2|8521.8|8528.9|8526.1|8529.3|8526.1|8524.2|8521|328
1711048200000|2024-03-21 19:10:00|8529.3|8526.5|8528.9|8526.1|8530.3|8527.1|8527.8|8524.1|102
1711048500000|2024-03-21 19:15:00|8529.3|8526.5|8529.9|8527.1|8530.9|8527.5|8528.9|8525.7|137
1711048800000|2024-03-21 19:20:00|8530.3|8527.5|8532.3|8529.5|8533.3|8529.5|8529.9|8526.5|326
1711049100000|2024-03-21 19:25:00|8532.9|8530.1|8535.3|8532.5|8535.9|8532.6|8530.3|8527.1|231
1711049400000|2024-03-21 19:30:00|8534.9|8532.1|8533.3|8530.5|8536.3|8532.5|8532.9|8530.1|162
1711049700000|2024-03-21 19:35:00|8532.9|8529.5|8531.3|8528.5|8533.3|8530.1|8530.3|8527.5|231
1711050000000|2024-03-21 19:40:00|8531.9|8528.1|8532.3|8529.5|8532.3|8529.5|8530.5|8527.1|218
1711050300000|2024-03-21 19:45:00|8531.9|8529.1|8533.3|8530.5|8534.3|8531.1|8529.9|8526.7|147
1711050600000|2024-03-21 19:50:00|8532.9|8530.1|8532.7|8529.9|8533.3|8530.1|8530.9|8528.1|145
1711050900000|2024-03-21 19:55:00|8533.3|8529.5|8530.7|8527.9|8533.3|8530.1|8529.9|8526.5|136
1711051200000|2024-03-21 20:00:00|8531.3|8527.5|8528.7|8525.9|8532.3|8528.9|8528.7|8525.9|1133
1711051500000|2024-03-21 20:05:00|8529.3|8525.5|8526.4|8522.6|8529.9|8526.7|8525.9|8522.6|1351
1711051800000|2024-03-21 20:10:00|8525.9|8522.1|8520.3|8517.5|8525.9|8523.1|8519.8|8516|114
1711052100000|2024-03-21 20:15:00|8519.5|8516.5|8519.8|8516|8520.8|8517.5|8517.3|8514|99
1711052400000|2024-03-21 20:20:00|8519.2|8516.4|8518.2|8515.4|8520.8|8517.4|8518.2|8515.4|83
1711052700000|2024-03-21 20:25:00|8517.8|8515|8517.8|8514|8519.2|8516|8517.2|8514|82
1711053000000|2024-03-21 20:30:00|8517.2|8514.4|8514.8|8512|8518.2|8515|8514.8|8512|74
1711053300000|2024-03-21 20:35:00|8515.2|8512.4|8514.4|8511.6|8515.2|8512.4|8513.8|8510.6|492
1711053600000|2024-03-21 20:40:00|8514.8|8512|8512.8|8510|8514.8|8512|8512.8|8509.4|132
1711053900000|2024-03-21 20:45:00|8513.2|8509.4|8505.8|8502|8513.2|8510|8503|8500.2|153
1711054200000|2024-03-21 20:50:00|8504.8|8503|8509.8|8506|8511.2|8508|8503.8|8501|105
1711054500000|2024-03-21 20:55:00|8509.4|8506.6|8509.8|8506|8511.8|8508.4|8507.2|8504|71
1711054800000|2024-03-21 21:00:00|8509.7|8505.9|8515.2|8507.4|8515.6|8509.8|8509.3|8503.9|7
1711055100000|2024-03-21 21:05:00|8513.2|8505.4|8515.1|8511.3|8516.3|8511.3|8511.6|8505.4|0
1711055400000|2024-03-21 21:10:00|8518.1|8510.3|8515.1|8511.3|8518.1|8512.4|8513.5|8506.9|1
1711055700000|2024-03-21 21:15:00|8515.2|8507.4|8516.7|8508.9|8519.6|8515.4|8512.1|8506.4|37
1711056000000|2024-03-21 21:20:00|8516.2|8508.4|8514.8|8507|8520.4|8515.8|8513.1|8507|18
1711056300000|2024-03-21 21:25:00|8515.7|8507.9|8515.2|8511.4|8516.2|8511.8|8513.9|8507.9|100
1711056900000|2024-03-21 21:35:00|8514.6|8511.8|8515.1|8511.3|8516.1|8511.8|8513.3|8507.3|0
1711057200000|2024-03-21 21:40:00|||||||||44
1711057500000|2024-03-21 21:45:00|8516.1|8513.3|8517.7|8514.9|8519.1|8515.7|8515.5|8510|8
1711057800000|2024-03-21 21:50:00|8518.5|8515.7|8518.5|8514.7|8518.7|8515.7|8517.7|8514.3|9
1711058100000|2024-03-21 21:55:00|8517.9|8515.1|8518.3|8514.5|8519.9|8515.1|8515.7|8511.3|298
1711065600000|2024-03-22 00:00:00|8521.9|8518.1|8519.1|8515.3|8522.4|8519.2|8515|8511.2|176
1711065900000|2024-03-22 00:05:00|8518.1|8514.3|8516.7|8512.9|8518.7|8515.3|8512.5|8509.3|47
1711066200000|2024-03-22 00:10:00|8515.7|8512.3|8516.1|8512.3|8517.1|8513.7|8513.7|8510.3|9
1711066500000|2024-03-22 00:15:00|8515.7|8511.9|8514.7|8510.9|8515.7|8512.3|8512.7|8509.9|16
1711066800000|2024-03-22 00:20:00|8514.1|8511.3|8512.5|8508.7|8514.1|8511.3|8509.9|8506.1|92
1711067100000|2024-03-22 00:25:00|8511.5|8509.7|8517.5|8513.7|8517.5|8514.7|8511.5|8509.7|29
1711067400000|2024-03-22 00:30:00|8516.5|8512.7|8518.9|8516.1|8519.5|8516.1|8515.1|8512.3|54
1711067700000|2024-03-22 00:35:00|8519.5|8515.7|8518.5|8515.7|8519.5|8516.1|8518.3|8515.1|106
1711068000000|2024-03-22 00:40:00|8519.5|8513.7|8516.1|8512.3|8519.5|8513.7|8513.5|8509.7|28
1711068300000|2024-03-22 00:45:00|8515.7|8512.9|8509.9|8507.1|8516.9|8513.7|8508.5|8505.1|79
1711068600000|2024-03-22 00:50:00|8509.5|8506.7|8510.9|8507.1|8510.9|8507.5|8508.9|8505.7|10
1711068900000|2024-03-22 00:55:00|8510.5|8506.7|8512.1|8508.3|8514.6|8511.7|8508.5|8505.5|204
1711069200000|2024-03-22 01:00:00|8512.5|8509.3|8507.5|8503.7|8515.5|8511.7|8506|8502.7|139
1711069500000|2024-03-22 01:05:00|8507|8504.2|8506.9|8503.1|8509.6|8506.2|8504|8500.7|48
1711069800000|2024-03-22 01:10:00|8506.5|8502.7|8507.4|8504.6|8508.9|8505.7|8505.4|8502.6|17
1711070100000|2024-03-22 01:15:00|8507.9|8505.1|8504.4|8501.6|8509.4|8506.1|8504.4|8501.6|14
1711070400000|2024-03-22 01:20:00|8505|8501.2|8507.4|8503.6|8510.4|8507|8504.4|8501.1|27
1711070700000|2024-03-22 01:25:00|8507|8504.2|8504.4|8500.6|8507.4|8504.2|8502.4|8499|19
1711071000000|2024-03-22 01:30:00|8503.8|8501|8503.9|8500.1|8506.8|8503.4|8500.4|8497.2|55
1711071300000|2024-03-22 01:35:00|8503.4|8499.6|8495|8491.2|8503.4|8500|8492.4|8489.2|110
1711071600000|2024-03-22 01:40:00|8494.6|8490.8|8493|8489.2|8496.6|8493.2|8492.6|8489.2|103
1711071900000|2024-03-22 01:45:00|8493.4|8489.6|8492.4|8488.6|8498|8494.6|8492|8488.6|218
1711072200000|2024-03-22 01:50:00|8492|8489.2|8492|8488.2|8493.6|8490.6|8490.4|8487.2|84
1711072500000|2024-03-22 01:55:00|8491.4|8488.6|8486|8482.2|8493.2|8490.2|8482.4|8479.2|469
1711072800000|2024-03-22 02:00:00|8486.4|8483.2|8490.4|8486.6|8495|8491.8|8486|8482.6|78
1711073100000|2024-03-22 02:05:00|8490|8486.2|8484.2|8481.4|8490|8486.2|8483.8|8480|374
1711073400000|2024-03-22 02:10:00|8483.8|8481|8479.4|8476.6|8486.8|8483.6|8477.4|8474.2|343
1711073700000|2024-03-22 02:15:00|8480.4|8477.6|8482.9|8479.1|8482.9|8479.6|8479.4|8475.6|25
1711074000000|2024-03-22 02:20:00|8482.8|8479|8481.2|8478.4|8484.2|8481.4|8480.4|8477|75
1711074300000|2024-03-22 02:25:00|8481.8|8478|8481.2|8478.4|8484.2|8481|8480.2|8477.4|25
1711074600000|2024-03-22 02:30:00|8480.8|8478|8479.8|8477|8480.8|8478|8478.3|8475.5|96
1711074900000|2024-03-22 02:35:00|8479.3|8476.5|8476.3|8473.5|8479.8|8476.5|8475.3|8471.9|109
1711075200000|2024-03-22 02:40:00|8476.2|8473.4|8474.7|8471.9|8476.7|8473.4|8472.3|8469.5|72
1711075500000|2024-03-22 02:45:00|8474.3|8471.5|8473.1|8470.3|8474.7|8471.5|8472.3|8469.3|323
1711075800000|2024-03-22 02:50:00|8474.1|8469.3|8470.1|8467.3|8474.1|8470.8|8469.1|8465.9|279
1711076100000|2024-03-22 02:55:00|8469.7|8466.9|8473.5|8470.7|8474.5|8471.3|8469.1|8466.3|197
1711076400000|2024-03-22 03:00:00|8473.1|8470.3|8474.1|8471.3|8476.7|8473.9|8473.1|8469.7|188
1711076700000|2024-03-22 03:05:00|8474.5|8470.7|8474.7|8470.9|8476.1|8472.7|8473.7|8469.9|86
1711077000000|2024-03-22 03:10:00|8474.3|8471.9|8475.7|8471.9|8475.7|8472.5|8472.3|8469.5|195
1711077300000|2024-03-22 03:15:00|8475.3|8472.5|8476.1|8473.3|8478.7|8475.5|8475.3|8472.5|113
1711077600000|2024-03-22 03:20:00|8475.7|8472.9|8477.3|8474.5|8478.7|8475.5|8474.3|8470.9|172
1711077900000|2024-03-22 03:25:00|8477.7|8473.9|8478.7|8475.9|8480.3|8477.5|8475.3|8472.1|225
1711078200000|2024-03-22 03:30:00|8478.3|8475.5|8473.7|8470.9|8478.7|8475.5|8473.3|8470.5|31
1711078500000|2024-03-22 03:35:00|8473.3|8470.5|8476.3|8473.5|8477.1|8474.3|8472.7|8469.5|31
1711078800000|2024-03-22 03:40:00|8477.1|8474.3|8475.2|8472.4|8478.1|8474.5|8475.2|8471.9|12
1711079100000|2024-03-22 03:45:00|8475.7|8472.9|8477.7|8473.9|8480.2|8477.4|8475.7|8472.9|102
1711079400000|2024-03-22 03:50:00|8476.7|8473.4|8473.6|8470.8|8477.2|8473.9|8473.6|8470.8|18
1711079700000|2024-03-22 03:55:00|8474.1|8471.3|8473.6|8469.8|8474.6|8471.3|8473.1|8469.8|0
1711080000000|2024-03-22 04:00:00|8473.2|8470.8|8474.6|8470.8|8474.6|8471.8|8473.2|8469.8|26
1711080300000|2024-03-22 04:05:00|8474|8471.2|8473.6|8470.8|8474.6|8471.2|8473.6|8470.2|7
1711080600000|2024-03-22 04:10:00|8474.6|8471.2|8477|8474.2|8477|8474.2|8474.6|8471.2|6
1711080900000|2024-03-22 04:15:00|8477.6|8473.8|8477.6|8474.8|8478.6|8475.2|8476.6|8472.8|24
1711081200000|2024-03-22 04:20:00|8478|8475.2|8478.6|8474.8|8478.6|8475.8|8477.6|8474.8|2
1711081500000|2024-03-22 04:25:00|8478|8475.2|8476.6|8473.8|8478|8475.2|8476.6|8473.8|1
1711081800000|2024-03-22 04:30:00|8477|8474.2|8479.2|8475.4|8479.2|8475.8|8474.6|8471.2|97
1711082100000|2024-03-22 04:35:00|8479.6|8475.8|8476.2|8473.4|8480.6|8476.8|8476.2|8473.4|15
1711082400000|2024-03-22 04:40:00|8476.6|8472.8|8478.6|8474.8|8478.6|8474.8|8476.6|8472.8|34
1711082700000|2024-03-22 04:45:00|8478|8475.2|8476.2|8473.4|8478.6|8475.2|8476.2|8472.8|11
1711083000000|2024-03-22 04:50:00|8476.7|8472.9|8477.6|8473.8|8477.6|8474.4|8476.6|8472.9|9
1711083300000|2024-03-22 04:55:00|8478|8475.2|8474.6|8470.8|8478.4|8475.2|8474.1|8470.8|18
1711083600000|2024-03-22 05:00:00|8474.1|8471.3|8475.1|8472.3|8475.6|8472.3|8474.1|8470.8|18
1711083900000|2024-03-22 05:05:00|8475.6|8472.8|8476.1|8473.3|8478.5|8475.2|8475.6|8472.7|19
1711084200000|2024-03-22 05:10:00|8476.5|8472.7|8475.1|8471.3|8477.5|8474.3|8474.5|8470.7|56
1711084500000|2024-03-22 05:15:00|8475.5|8471.7|8476.5|8473.7|8477.5|8474.3|8474.5|8471.3|75
1711084800000|2024-03-22 05:20:00|8476.1|8473.3|8474.5|8471.7|8476.5|8473.3|8474.5|8471.7|40
1711085100000|2024-03-22 05:25:00|8474.9|8472.1|8479.5|8475.7|8480.9|8477.7|8474.9|8471.7|37
1711085400000|2024-03-22 05:30:00|8478.9|8476.1|8476.9|8473.1|8478.9|8476.1|8473.1|8470.3|44
1711085700000|2024-03-22 05:35:00|8476.5|8472.7|8475.9|8473.1|8476.5|8473.1|8473.1|8469.9|44
1711086000000|2024-03-22 05:40:00|8475.5|8472.7|8476.5|8472.7|8477.5|8474.3|8474.5|8471.7|33
1711086300000|2024-03-22 05:45:00|8475.5|8472.3|8476.1|8472.3|8477.1|8473.7|8473.1|8470.3|131
1711086600000|2024-03-22 05:50:00|8476.5|8472.7|8472.9|8470.1|8476.5|8472.7|8472.1|8469.3|161
1711086900000|2024-03-22 05:55:00|8473.5|8469.7|8473.1|8469.3|8474.5|8471.3|8472.1|8468.9|60
1711087200000|2024-03-22 06:00:00|8472.5|8469.7|8476.5|8472.7|8477.5|8474.3|8472.1|8469.3|81
1711087500000|2024-03-22 06:05:00|8476.9|8474.1|8479.5|8475.7|8480.1|8476.7|8476.9|8473.7|25
1711087800000|2024-03-22 06:10:00|8478.9|8476.1|8486|8483.2|8487|8484.1|8477.5|8474.7|135
1711088100000|2024-03-22 06:15:00|8486.9|8484.1|8486|8482.2|8488.5|8485.1|8483|8479.2|90
1711088400000|2024-03-22 06:20:00|8485.5|8482.7|8485|8481.2|8488|8484.7|8483.5|8480.7|109
1711088700000|2024-03-22 06:25:00|8484|8480.6|8480.4|8476.6|8485.4|8481.6|8480|8476.6|35
1711089000000|2024-03-22 06:30:00|8480|8477.2|8478.9|8475.1|8482|8478.6|8477.9|8474.6|464
1711089300000|2024-03-22 06:35:00|8478.3|8475.5|8476.3|8473.5|8480.3|8476.9|8474.7|8471.9|303
1711089600000|2024-03-22 06:40:00|8476.8|8473|8483.9|8480.1|8483.9|8480.3|8473.8|8471|574
1711089900000|2024-03-22 06:45:00|8483.5|8479.7|8486.2|8483.4|8488.2|8484.9|8483.1|8479.7|168
1711090200000|2024-03-22 06:50:00|8486.7|8483.9|8483.1|8479.3|8487.2|8483.9|8481.7|8478.4|67
1711090500000|2024-03-22 06:55:00|8482.7|8479.9|8483.6|8479.8|8484.1|8480.7|8482.1|8478.9|53
1711090800000|2024-03-22 07:00:00|8483.2|8480.4|8491.1|8487.3|8492.5|8489.3|8483.2|8480.4|124
1711091100000|2024-03-22 07:05:00|8490.6|8487.8|8485.6|8481.8|8490.6|8487.8|8484.6|8481.3|233
1711091400000|2024-03-22 07:10:00|8486.1|8482.3|8484.2|8480.4|8487.2|8483.8|8484.2|8480.4|87
1711091700000|2024-03-22 07:15:00|8483.8|8481|8482.6|8479.8|8485|8481.8|8481.6|8478.4|383
1711092000000|2024-03-22 07:20:00|8483|8479.2|8482.2|8478.4|8483|8479.8|8478.2|8474.4|169
1711092300000|2024-03-22 07:25:00|8481.8|8479|8477.2|8474.4|8484.2|8481|8477.2|8474|103
1711092600000|2024-03-22 07:30:00|8478.2|8475|8483.2|8479.4|8484.2|8481|8475.8|8472.4|364
1711092900000|2024-03-22 07:35:00|8481.8|8479|8482.3|8479.5|8485.4|8482.1|8479.8|8476.4|462
1711093200000|2024-03-22 07:40:00|8481.9|8479.1|8478.6|8475.8|8482.9|8480|8477.6|8474.4|513
1711093500000|2024-03-22 07:45:00|8477.8|8475|8481.9|8479.1|8481.9|8479.1|8477.8|8475|128
1711093800000|2024-03-22 07:50:00|8482.8|8480|8488.7|8484.9|8489.2|8485.5|8482.8|8480|278
1711094100000|2024-03-22 07:55:00|8488.2|8485.4|8498.9|8496.1|8499.3|8496.1|8487.7|8484.4|580
1711094400000|2024-03-22 08:00:00|8499.3|8495.5|8501.6|8498.8|8502.1|8498.9|8495.3|8492.3|269
1711094700000|2024-03-22 08:05:00|8502.1|8498.3|8505.7|8502.9|8508.1|8504.9|8499.6|8496.3|354
1711095000000|2024-03-22 08:10:00|8506.1|8503.3|8502.9|8500.1|8507.1|8503.8|8500.6|8497.3|550
1711095300000|2024-03-22 08:15:00|8503.7|8500.9|8497.7|8494.9|8506.7|8503.5|8494.6|8491.3|500
1711095600000|2024-03-22 08:20:00|8497.1|8494.3|8505.3|8502.5|8509.3|8505.9|8497.1|8494.3|822
1711095900000|2024-03-22 08:25:00|8505.7|8502.9|8499.9|8497.1|8508.7|8505.9|8499.7|8496.4|3403
1711096200000|2024-03-22 08:30:00|8500.7|8497.9|8511.7|8508.9|8512.7|8509.9|8499.7|8496.3|3223
1711096500000|2024-03-22 08:35:00|8510.7|8507.9|8509.9|8507.1|8511.7|8508.9|8502.7|8499.5|971
1711096800000|2024-03-22 08:40:00|8510.7|8507.9|8514.7|8511.9|8516.7|8512.9|8510.7|8507.9|761
1711097100000|2024-03-22 08:45:00|8515.7|8512.9|8507.3|8503.5|8515.7|8512.9|8504.3|8500.5|507
1711097400000|2024-03-22 08:50:00|8507.7|8503.9|8516.2|8512.4|8516.2|8513.4|8506.7|8503.9|345
1711097700000|2024-03-22 08:55:00|8516.7|8512.9|8532.8|8529|8533.2|8530.2|8513.7|8510.4|1378
1711098000000|2024-03-22 09:00:00|8532.4|8528.6|8527.4|8524.6|8536.8|8534|8524.7|8521.4|1838
1711098300000|2024-03-22 09:05:00|8527.8|8525|8532.4|8528.6|8537.4|8534.2|8527.4|8524.2|1381
1711098600000|2024-03-22 09:10:00|8532|8529.2|8517.1|8514.3|8534.4|8530.6|8516.3|8512.9|2075
1711098900000|2024-03-22 09:15:00|8517.7|8513.9|8525.3|8522.5|8526.7|8523.3|8515.7|8512.9|350
1711099200000|2024-03-22 09:20:00|8525.7|8521.9|8524.3|8521.5|8527.7|8523.9|8522.3|8518.9|255
1711099500000|2024-03-22 09:25:00|8524.7|8521.9|8524.7|8520.9|8525.7|8522.5|8521.3|8518.5|363
1711099800000|2024-03-22 09:30:00|8524.1|8521.3|8516.1|8513.3|8524.1|8521.3|8510.5|8507.1|2158
1711100100000|2024-03-22 09:35:00|8515.7|8511.9|8518.7|8514.9|8518.7|8515.3|8511.2|8507.9|278
1711100400000|2024-03-22 09:40:00|8518.1|8515.3|8522.3|8519.5|8524.3|8520.9|8517.1|8513.9|302
1711100700000|2024-03-22 09:45:00|8522.7|8519.9|8530.7|8527.9|8532.7|8529.3|8520.3|8516.9|606
1711101000000|2024-03-22 09:50:00|8530.2|8527.4|8530.2|8527.4|8538.8|8535.4|8529.2|8526.4|1756
1711101300000|2024-03-22 09:55:00|8530.7|8527.9|8527.4|8524.6|8532.8|8529.4|8525.2|8521.9|770
1711101600000|2024-03-22 10:00:00|8528.2|8525.4|8525.2|8522.4|8530.7|8526.9|8523.8|8521|307
1711101900000|2024-03-22 10:05:00|8524.4|8521.6|8522.2|8519.4|8526.2|8523.4|8518.2|8515.4|1249
1711102200000|2024-03-22 10:10:00|8522.1|8519.3|8525.8|8522|8526.6|8522.8|8518.2|8515|277
1711102500000|2024-03-22 10:15:00|8526.2|8522.4|8526.2|8523.4|8530.4|8527.6|8521.8|8518.4|235
1711102800000|2024-03-22 10:20:00|8525.8|8522|8522.4|8519.6|8528.8|8525.4|8520.4|8517|260
1711103100000|2024-03-22 10:25:00|8523.2|8520.4|8523.9|8520.1|8525.4|8522.6|8519.4|8516|312
1711103400000|2024-03-22 10:30:00|8523.5|8520.7|8535.3|8532.5|8535.9|8532.6|8523.4|8520.1|227
1711103700000|2024-03-22 10:35:00|8534.9|8532.1|8538.3|8534.5|8539.8|8536.5|8532.3|8529.1|692
1711104000000|2024-03-22 10:40:00|8537.9|8534.1|8543.3|8540.5|8544.9|8541.5|8537.9|8534.1|2203
1711104300000|2024-03-22 10:45:00|8542.9|8539.1|8545.3|8542.5|8547.5|8544.7|8542.3|8539.1|1405
1711104600000|2024-03-22 10:50:00|8545.9|8542.1|8540.7|8536.9|8547.7|8544.5|8539.7|8536.4|418
1711104900000|2024-03-22 10:55:00|8540.2|8537.4|8543.7|8540.9|8544.3|8540.9|8538.7|8535.5|407
1711105200000|2024-03-22 11:00:00|8543.3|8540.5|8540.7|8536.9|8544.7|8541.5|8539.3|8536.5|123
1711105500000|2024-03-22 11:05:00|8540.1|8537.3|8544.7|8541.9|8545.7|8542.5|8539.1|8536.3|547
1711105800000|2024-03-22 11:10:00|8544.3|8541.5|8536.1|8533.3|8544.7|8541.5|8535.1|8531.9|679
1711106100000|2024-03-22 11:15:00|8536|8533.2|8540|8537.2|8540.5|8537.3|8535.1|8531.7|312
1711106400000|2024-03-22 11:20:00|8540.5|8536.7|8537.5|8534.7|8540.5|8537.3|8536.1|8533.3|214
1711106700000|2024-03-22 11:25:00|8538|8535.2|8538.5|8534.7|8539.1|8536.3|8534.5|8531.7|111
1711107000000|2024-03-22 11:30:00|8538.1|8535.3|8538.1|8535.3|8540.6|8537.2|8536.1|8533.3|216
1711107300000|2024-03-22 11:35:00|8537.9|8535.1|8539.5|8536.7|8540.1|8537.3|8535.9|8532.7|194
1711107600000|2024-03-22 11:40:00|8539.1|8536.3|8535.1|8532.3|8540.5|8537.3|8532.1|8529.2|306
1711107900000|2024-03-22 11:45:00|8535.5|8531.7|8527.9|8525.1|8537.1|8533.7|8523.9|8520.7|401
1711108200000|2024-03-22 11:50:00|8528.5|8524.7|8523.5|8519.7|8528.5|8525.3|8514.9|8511.7|1473
1711108500000|2024-03-22 11:55:00|8522.9|8520.1|8525.1|8522.3|8527.5|8524.3|8522.9|8519.3|687
1711108800000|2024-03-22 12:00:00|8524.1|8521.3|8547.6|8544.8|8550.1|8546.8|8522.1|8518.7|1086
1711109100000|2024-03-22 12:05:00|8547.2|8544.4|8543.1|8540.3|8547.6|8544.8|8541.1|8537.8|471
1711109400000|2024-03-22 12:10:00|8543.5|8540.7|8545.6|8541.8|8550.6|8547.2|8543|8539.8|397
1711109700000|2024-03-22 12:15:00|8545|8542.2|8549.2|8546.4|8549.6|8546.4|8544.2|8540.8|154
1711110000000|2024-03-22 12:20:00|8548.2|8545.4|8542|8539.2|8550.2|8547.4|8541|8537.8|567
1711110300000|2024-03-22 12:25:00|8542.6|8538.8|8549|8545.2|8550.9|8547.8|8541|8537.8|260
1711110600000|2024-03-22 12:30:00|8548.6|8545.8|8560.6|8557.8|8561.6|8558.4|8548|8544.8|858
1711110900000|2024-03-22 12:35:00|8561.6|8556.8|8557|8554.2|8562|8559.2|8555|8551.8|490
1711111200000|2024-03-22 12:40:00|8557.6|8553.8|8550.6|8546.8|8560|8557.2|8547.6|8543.8|1588
1711111500000|2024-03-22 12:45:00|8550|8547.2|8547.6|8543.8|8551.4|8547.8|8541|8538.2|264
1711111800000|2024-03-22 12:50:00|8547.2|8544.4|8554.6|8550.8|8556|8552.8|8546|8542.8|268
1711112100000|2024-03-22 12:55:00|8555|8551.8|8550.4|8547.6|8555.4|8552.2|8550|8547.2|887
1711112400000|2024-03-22 13:00:00|8550|8547.2|8555.4|8551.6|8559.4|8556.2|8540|8537.2|1887
1711112700000|2024-03-22 13:05:00|8556|8552.6|8556.4|8552.6|8568.4|8565.2|8552|8548.6|1415
1711113000000|2024-03-22 13:10:00|8556|8553.2|8546.4|8542.6|8559.4|8555.6|8542.4|8539|521
1711113300000|2024-03-22 13:15:00|8546|8543.2|8543.4|8539.6|8549.1|8546.2|8540|8536.7|1121
1711113600000|2024-03-22 13:20:00|8543|8540.2|8553.9|8550.1|8555.8|8553|8538.8|8535.6|530
1711113900000|2024-03-22 13:25:00|8554.4|8550.6|8555.4|8551.6|8558.9|8555.1|8549.9|8546.6|1192
1711114200000|2024-03-22 13:30:00|8554.9|8551.1|8546.9|8544.1|8557.9|8555.1|8544.9|8541.7|540
1711114500000|2024-03-22 13:35:00|8547.1|8543.1|8532.9|8530.1|8549.9|8547.1|8524.9|8522.1|1096
1711114800000|2024-03-22 13:40:00|8533.8|8531|8528.9|8526.1|8543.3|8540.1|8522.9|8519.5|591
1711115100000|2024-03-22 13:45:00|8529.3|8525.5|8538.8|8536|8543.9|8540.5|8527.9|8524.5|1094
1711115400000|2024-03-22 13:50:00|8539.3|8535.5|8531.2|8527.4|8543.7|8540.9|8530.7|8527.4|809
1711115700000|2024-03-22 13:55:00|8530.7|8527.9|8517.7|8513.9|8532.7|8529.8|8512.2|8508.9|2302
1711116000000|2024-03-22 14:00:00|8518.2|8514.4|8520.7|8517.9|8529.9|8526.9|8516.2|8513.4|1138
1711116300000|2024-03-22 14:05:00|8520.9|8518.1|8521.3|8518.5|8532.7|8529.9|8519.2|8515.9|726
1711116600000|2024-03-22 14:10:00|8521.7|8518.9|8509.3|8506.5|8524.3|8520.9|8504.9|8502.1|1501
1711116900000|2024-03-22 14:15:00|8508.9|8506.1|8499.1|8496.3|8511.7|8508.9|8495.7|8492.3|1084
1711117200000|2024-03-22 14:20:00|8498.7|8495.9|8504.9|8502.1|8508.4|8505.1|8494.1|8491.3|1568
1711117500000|2024-03-22 14:25:00|8504.4|8501.6|8517.9|8514.1|8524.4|8521.1|8501.9|8498.6|1010
1711117800000|2024-03-22 14:30:00|8517.4|8513.6|8520|8517.2|8525.4|8522.2|8512|8508.6|765
1711118100000|2024-03-22 14:35:00|8520.4|8517.6|8533.8|8531|8536.4|8533.1|8519|8515.6|1089
1711118400000|2024-03-22 14:40:00|8533.4|8530.6|8523.4|8519.6|8535.4|8532|8519.4|8516|782
1711118700000|2024-03-22 14:45:00|8522.8|8520|8514.8|8512|8531.8|8529|8510.8|8507.6|1141
1711119000000|2024-03-22 14:50:00|8515.4|8511.6|8518|8515.2|8521.2|8518|8510|8507.2|1368
1711119300000|2024-03-22 14:55:00|8518.4|8514.6|8516.8|8513|8520.5|8517.2|8510.8|8507.6|705
1711119600000|2024-03-22 15:00:00|8517.2|8513.4|8515.2|8511.4|8521.8|8518.6|8510.7|8507.4|2535
1711119900000|2024-03-22 15:05:00|8514.6|8511.8|8504.6|8501.8|8522.8|8520|8499.5|8496.3|2381
1711120200000|2024-03-22 15:10:00|8505.2|8501.4|8498.8|8496|8507.2|8504|8494.6|8491.4|569
1711120500000|2024-03-22 15:15:00|8498.2|8495.4|8510.4|8506.6|8512.4|8509.1|8496.8|8494|1145
1711120800000|2024-03-22 15:20:00|8509.9|8507.1|8510.8|8508|8518.8|8516|8506.9|8503.6|1271
1711121100000|2024-03-22 15:25:00|8510.6|8507.8|8508.7|8505.9|8513.8|8510.4|8504.8|8502|530
1711121400000|2024-03-22 15:30:00|8508.8|8506|8509.2|8505.4|8517.8|8515|8506.6|8503.4|1362
1711121700000|2024-03-22 15:35:00|8509.6|8506.8|8515.2|8512.4|8516.6|8513.8|8504.7|8501.4|619
1711122000000|2024-03-22 15:40:00|8515.6|8512.8|8526.6|8523.8|8530|8527.2|8515.6|8512.2|1783
1711122300000|2024-03-22 15:45:00|8527.4|8524.6|8527.3|8524.5|8531.3|8528.5|8522.4|8519.1|1392
1711122600000|2024-03-22 15:50:00|8527.9|8525.1|8513.8|8511|8529.9|8527.1|8511.3|8508|577
1711122900000|2024-03-22 15:55:00|8514.3|8511.5|8507.8|8504|8516.8|8513|8504.4|8501|528
1711123200000|2024-03-22 16:00:00|8507.4|8504.6|8496.4|8493.6|8507.8|8504.6|8485.8|8482.5|2437
1711123500000|2024-03-22 16:05:00|8496.6|8493.8|8507.1|8503.3|8511.6|8508.3|8496.6|8493.8|1613
1711123800000|2024-03-22 16:10:00|8506.7|8503.9|8514|8511.2|8518.6|8515.8|8506.7|8503.8|1357
1711124100000|2024-03-22 16:15:00|8513.6|8510.8|8511.8|8509|8522.3|8519.5|8511.3|8507.9|2011
1711124400000|2024-03-22 16:20:00|8511.7|8508.9|8508.7|8505.9|8513.3|8509.9|8505.7|8502.5|969
1711124700000|2024-03-22 16:25:00|8509.1|8505.3|8505.7|8502.9|8513.1|8509.9|8501.7|8498.3|1624
1711125000000|2024-03-22 16:30:00|8506.1|8502.3|8507.5|8504.7|8508.9|8505.7|8501.4|8498.2|1619
1711125300000|2024-03-22 16:35:00|8505.7|8502.9|8500.5|8497.7|8508.9|8505.7|8496.5|8493.7|1519
1711125600000|2024-03-22 16:40:00|8500.1|8496.3|8506.2|8503.4|8507.2|8503.9|8494.5|8490.9|1470
1711125900000|2024-03-22 16:45:00|8505.8|8503|8497.2|8494.4|8506.2|8503|8493.7|8490.4|755
1711126200000|2024-03-22 16:50:00|8497.7|8493.9|8481.1|8477.3|8500.7|8497.9|8480.5|8477.3|1319
1711126500000|2024-03-22 16:55:00|8480.5|8477.7|8485.2|8481.4|8486.2|8483|8476.6|8473.8|1107
1711126800000|2024-03-22 17:00:00|8483.8|8481|8489.2|8485.4|8489.2|8485.8|8480.6|8477.4|582
1711127100000|2024-03-22 17:05:00|8489.6|8486.8|8496.6|8493.8|8501.2|8498.4|8484.6|8481.4|747
1711127400000|2024-03-22 17:10:00|8496.2|8493.4|8488.6|8485.8|8496.6|8493.4|8488.2|8485.2|338
1711127700000|2024-03-22 17:15:00|8488.2|8485.4|8476.8|8474|8488.6|8485.4|8476.6|8473.4|511
1711128000000|2024-03-22 17:20:00|8477.6|8474.8|8480.6|8477.8|8485.6|8482.2|8477.6|8474.4|478
1711128300000|2024-03-22 17:25:00|8481.2|8477.4|8484.8|8482|8485.8|8483|8480.2|8477.4|557
1711128600000|2024-03-22 17:30:00|8484.6|8481.8|8493.5|8490.7|8499.5|8496.3|8484.6|8481.4|1685
1711128900000|2024-03-22 17:35:00|8493.9|8491.1|8491.9|8489.1|8496.9|8494.1|8488.9|8485.7|808
1711129200000|2024-03-22 17:40:00|8492|8489.2|8496.3|8492.5|8496.3|8493.1|8490.9|8487.7|332
1711129500000|2024-03-22 17:45:00|8495.9|8492.1|8497.3|8494.5|8503.5|8499.7|8493.5|8490.7|945
1711129800000|2024-03-22 17:50:00|8496.5|8493.7|8494.9|8492.1|8497.9|8494.7|8487.9|8484.6|1012
1711130100000|2024-03-22 17:55:00|8494.4|8490.6|8500.9|8498.1|8505.9|8502.6|8494.4|8490.6|1187
1711130400000|2024-03-22 18:00:00|8501.3|8497.5|8503.4|8499.6|8504.4|8501.2|8495.9|8493.1|830
1711130700000|2024-03-22 18:05:00|8503.3|8499.5|8507.6|8504.8|8508.6|8505.4|8499|8495.6|1320
1711131000000|2024-03-22 18:10:00|8508|8505.2|8506.7|8502.9|8512.6|8509.3|8505.1|8501.9|1023
1711131300000|2024-03-22 18:15:00|8507.1|8503.3|8500.1|8497.3|8507.7|8504.5|8500.1|8497.3|866
1711131600000|2024-03-22 18:20:00|8500.7|8496.9|8498.1|8495.3|8501.6|8498.3|8496.7|8492.9|1196
1711131900000|2024-03-22 18:25:00|8497.7|8493.9|8494.5|8490.7|8500.5|8496.7|8487|8483.7|3961
1711132200000|2024-03-22 18:30:00|8494|8491.2|8492.5|8489.7|8495.5|8492.2|8490.1|8486.9|780
1711132500000|2024-03-22 18:35:00|8493.1|8489.3|8494.1|8491.3|8494.6|8491.3|8488.5|8485.3|312
1711132800000|2024-03-22 18:40:00|8495.5|8491.7|8491.1|8487.3|8495.5|8492.3|8489.1|8485.7|187
1711133100000|2024-03-22 18:45:00|8491.5|8487.7|8493.1|8490.3|8494.5|8491.3|8489.1|8485.9|84
1711133400000|2024-03-22 18:50:00|8494.5|8490.7|8497.1|8494.3|8498.7|8495.3|8490.7|8487.3|277
1711133700000|2024-03-22 18:55:00|8496.7|8493.9|8498.2|8495.4|8499.2|8495.8|8495.2|8491.9|146
1711134000000|2024-03-22 19:00:00|8498.6|8494.8|8497.1|8494.3|8500.6|8497.3|8497.1|8493.7|520
1711134300000|2024-03-22 19:05:00|8498.1|8494.7|8496.9|8494.1|8499.5|8496.1|8496.1|8492.7|219
1711134600000|2024-03-22 19:10:00|8496.5|8493.7|8495.5|8492.7|8497.5|8494.1|8493.1|8489.7|138
1711134900000|2024-03-22 19:15:00|8495.1|8492.3|8501.5|8498.7|8501.9|8499.1|8495.1|8491.7|181
1711135200000|2024-03-22 19:20:00|8501.9|8498.1|8504.5|8501.7|8504.9|8502.1|8500.5|8497.1|119
1711135500000|2024-03-22 19:25:00|8504.9|8502.1|8504.9|8502.1|8508.5|8505.1|8503.9|8501.1|136
1711135800000|2024-03-22 19:30:00|8505.3|8502.5|8504.9|8501.1|8506.3|8503.1|8502|8498.6|87
1711136100000|2024-03-22 19:35:00|8504.4|8501.6|8505|8502.2|8506.4|8503.6|8503.4|8499.6|129
1711136400000|2024-03-22 19:40:00|8505.4|8502.6|8506.4|8502.6|8506.4|8503.2|8503|8499.6|195
1711136700000|2024-03-22 19:45:00|8505.4|8501.6|8506|8503.2|8508|8505.2|8504|8501.2|392
1711137000000|2024-03-22 19:50:00|8506.8|8504|8505.9|8503.1|8507.4|8504|8504|8500.6|106
1711137300000|2024-03-22 19:55:00|8506|8503.2|8508.8|8506|8510.8|8508|8504.9|8501.6|108
1711137600000|2024-03-22 20:00:00|8507.8|8505|8510.4|8506.6|8510.4|8507|8505.8|8502.6|149
1711137900000|2024-03-22 20:05:00|8509|8506.2|8508.4|8504.6|8510|8507|8507.8|8504.6|70
1711138200000|2024-03-22 20:10:00|8508|8505.2|8511.8|8509|8513.4|8510|8507.8|8504.4|107
1711138500000|2024-03-22 20:15:00|8512.4|8508.6|8514.8|8512|8515.4|8512|8511.8|8508.6|123
1711138800000|2024-03-22 20:20:00|8513.8|8511|8515.4|8511.6|8516.4|8513|8513.8|8510.6|29
1711139100000|2024-03-22 20:25:00|8515.8|8512|8514.8|8511|8516.2|8513|8513.8|8510.6|54
1711139400000|2024-03-22 20:30:00|8514.2|8511.4|8513.4|8509.6|8515.4|8512|8512.8|8509.6|39
1711139700000|2024-03-22 20:35:00|8512.8|8510|8515.2|8511.4|8515.2|8512|8511.4|8508|25
1711140000000|2024-03-22 20:40:00|8514.8|8511|8513.3|8509.5|8514.8|8511.5|8512.8|8509.5|50
1711140300000|2024-03-22 20:45:00|8512.8|8510|8511.2|8507.4|8514.6|8511.4|8510.6|8507.4|49
1711140600000|2024-03-22 20:50:00|8511.6|8507.8|8511.2|8507.4|8512.6|8509.8|8509.8|8506.4|16
1711140900000|2024-03-22 20:55:00|8511.6|8507.8|8507.4|8503.6|8511.8|8508|8506.6|8502.8|74
1711141200000|2024-03-22 21:00:00|8508.7|8504.9|8513.2|8505.4|8513.2|8506.9|8508.7|8502.5|0
1711317600000|2024-03-24 22:00:00|8510.4|8502.6|8484.8|8481|8513.8|8508.1|8484.8|8480|128
1711317900000|2024-03-24 22:05:00|8485.3|8481.5|8489.8|8487|8496.4|8493|8485.3|8481.5|173
1711318200000|2024-03-24 22:10:00|8490.3|8487.5|8494.8|8491|8497.4|8494|8489.4|8486.6|144
1711318500000|2024-03-24 22:15:00|8494.3|8490.5|8499.3|8495.5|8499.3|8495.5|8493.3|8488|171
1711318800000|2024-03-24 22:20:00|8500.3|8496.5|8498.3|8494.5|8500.3|8496.5|8495.8|8492|20
1711319100000|2024-03-24 22:25:00|8497.8|8494|8499.3|8495.5|8500.8|8495.5|8497.3|8491.5|13
1711319400000|2024-03-24 22:30:00|8498.3|8494.5|8502.3|8498.5|8502.3|8498.5|8498.3|8494.5|34
1711319700000|2024-03-24 22:35:00|8502.2|8498.4|8504.2|8500.4|8504.3|8500.5|8501.8|8498|6
1711320000000|2024-03-24 22:40:00|8502.8|8500|8512.2|8508.4|8512.8|8509|8502.3|8498.5|43
1711320300000|2024-03-24 22:45:00|8511.3|8507.5|8512.2|8508.4|8512.8|8509.4|8510.8|8507.5|124
1711320600000|2024-03-24 22:50:00|8512.8|8509|8515.8|8513|8517.7|8514.4|8512.8|8509|222
1711320900000|2024-03-24 22:55:00|8516.3|8513.5|8504.7|8500.9|8516.3|8513.5|8504.7|8500.9|65
1711321200000|2024-03-24 23:00:00|8503.7|8499.9|8506.7|8502.9|8506.7|8502.9|8503.7|8499.9|14
1711321500000|2024-03-24 23:05:00|8506.2|8502.4|8506.3|8502.5|8506.7|8502.9|8504.7|8501.4|18
1711321800000|2024-03-24 23:10:00|8506.7|8502.9|8510.3|8506.5|8510.3|8506.5|8506.2|8502.4|9
1711322100000|2024-03-24 23:15:00|8509.7|8506.9|8508.2|8504.4|8510.3|8506.9|8508.2|8504.4|6
1711322400000|2024-03-24 23:20:00|8508.7|8504.9|8507.7|8504.9|8508.7|8504.9|8507.7|8504.4|4
1711322700000|2024-03-24 23:25:00|8508.2|8504.4|8509.2|8505.4|8509.2|8505.4|8507.2|8504.4|4
1711323000000|2024-03-24 23:30:00|8510.7|8506.9|8512.2|8508.4|8512.2|8509.4|8510.7|8506.9|20
1711323300000|2024-03-24 23:35:00|8511.6|8507.8|8512.2|8509.4|8513.2|8509.9|8510.2|8506.9|17
1711323600000|2024-03-24 23:40:00|8512.8|8509|8512.1|8508.3|8513.2|8509.9|8511.7|8507.9|6
1711323900000|2024-03-24 23:45:00|8511.7|8507.9|8512.1|8508.3|8512.1|8508.4|8509.6|8505.8|11
1711324200000|2024-03-24 23:50:00|8512.7|8508.9|8513.1|8509.3|8513.1|8509.8|8512.1|8508.9|6
1711324500000|2024-03-24 23:55:00|8512.1|8508.9|8512.7|8508.9|8513.1|8509.3|8512.1|8508.9|5
1711324800000|2024-03-25 00:00:00|8512.1|8509.3|8518.6|8514.8|8518.6|8514.8|8509.1|8505.3|298
1711325100000|2024-03-25 00:05:00|8519.1|8515.8|8515.2|8512.4|8519.6|8516.3|8514.1|8510.8|118
1711325400000|2024-03-25 00:10:00|8515.6|8511.8|8515.7|8512.9|8519.6|8516.4|8515.2|8511.8|107
1711325700000|2024-03-25 00:15:00|8515.2|8512.4|8514.7|8510.9|8515.7|8512.9|8513.2|8510.4|87
1711326000000|2024-03-25 00:20:00|8514.2|8511.4|8513.2|8510.4|8514.7|8511.4|8513.2|8510.4|17
1711326300000|2024-03-25 00:25:00|8512.2|8509.4|8513.2|8510.4|8513.2|8510.4|8509.7|8506.8|63
1711326600000|2024-03-25 00:30:00|8513.8|8510|8516.2|8513.4|8517.1|8514.3|8512.7|8509.4|24
1711326900000|2024-03-25 00:35:00|8516.7|8513.9|8515.7|8511.9|8517.7|8514.3|8515.1|8511.8|7
1711327200000|2024-03-25 00:40:00|8515.2|8512.4|8516.1|8513.3|8517.1|8513.4|8515.2|8512.4|6
1711327500000|2024-03-25 00:45:00|8516.6|8512.8|8517.1|8513.3|8517.6|8514.3|8515.1|8511.8|69
1711327800000|2024-03-25 00:50:00|8516.7|8513.9|8518.1|8515.3|8518.1|8515.3|8516.7|8513.8|57
1711328100000|2024-03-25 00:55:00|8517.6|8514.3|8516.7|8512.9|8517.6|8514.4|8516.2|8512.8|666
1711328400000|2024-03-25 01:00:00|8517.2|8513.9|8527.2|8523.4|8528.7|8525.4|8516.7|8513.4|511
1711328700000|2024-03-25 01:05:00|8526.2|8522.9|8529.7|8526.9|8531.7|8527.9|8523.7|8520.9|76
1711329000000|2024-03-25 01:10:00|8529.2|8526.4|8524.7|8521.9|8530.7|8527.4|8524.2|8521.4|76
1711329300000|2024-03-25 01:15:00|8524.2|8521.4|8533.7|8530.9|8534.1|8531.3|8524.2|8520.9|97
1711329600000|2024-03-25 01:20:00|8534.1|8531.3|8532.1|8529.3|8534.7|8531.3|8530.2|8527.3|137
1711329900000|2024-03-25 01:25:00|8532.6|8528.8|8532.1|8529.3|8533.1|8529.3|8529.7|8526.8|43
1711330200000|2024-03-25 01:30:00|8531.1|8528.3|8528.1|8524.3|8533.6|8530.3|8527.7|8524.3|182
1711330500000|2024-03-25 01:35:00|8527.7|8524.9|8537.1|8534.3|8537.6|8534.3|8527.7|8524.9|186
1711330800000|2024-03-25 01:40:00|8537.6|8533.8|8532.1|8528.3|8537.6|8533.8|8531.1|8527.3|54
1711331100000|2024-03-25 01:45:00|8531.6|8527.8|8536.1|8532.3|8537.1|8534.3|8531.6|8527.8|162
1711331400000|2024-03-25 01:50:00|8536.6|8532.8|8536.5|8533.7|8537|8534.2|8535|8531.8|15
1711331700000|2024-03-25 01:55:00|8537|8534.2|8537.5|8533.7|8538|8534.2|8535|8531.7|60
1711332000000|2024-03-25 02:00:00|8537|8534.2|8537|8534.2|8538|8534.7|8534|8530.7|73
1711332300000|2024-03-25 02:05:00|8538|8535.2|8537|8534.2|8538|8535.2|8536|8532.7|62
1711332600000|2024-03-25 02:10:00|8537.5|8533.7|8536.5|8533.7|8537.5|8534.2|8535|8531.2|60
1711332900000|2024-03-25 02:15:00|8537|8534.2|8536.5|8532.7|8537.5|8534.2|8536.5|8532.7|11
1711333200000|2024-03-25 02:20:00|8536|8533.2|8537|8533.2|8537|8533.2|8535|8531.7|9
1711333500000|2024-03-25 02:25:00|8536.5|8532.7|8536|8533.2|8536.5|8533.2|8535|8532.2|50
1711333800000|2024-03-25 02:30:00|8535.5|8532.2|8535|8532.2|8536|8533.2|8534|8530.7|210
1711334100000|2024-03-25 02:35:00|8536|8531.7|8536|8533.2|8537.5|8534.2|8535.5|8531.7|14
1711334400000|2024-03-25 02:40:00|8536.4|8532.6|8535.9|8533.1|8536.9|8533.2|8533.9|8530.7|22
1711334700000|2024-03-25 02:45:00|8536.9|8534.1|8544.9|8542.1|8545.9|8542.2|8536.4|8532.7|899
1711335000000|2024-03-25 02:50:00|8544.5|8540.7|8542.5|8538.7|8545.5|8542.1|8541.5|8538.2|118
1711335300000|2024-03-25 02:55:00|8543.5|8539.7|8542|8538.2|8543.5|8539.7|8541|8538.2|68
1711335600000|2024-03-25 03:00:00|8542.5|8538.7|8538.9|8536.1|8542.5|8539.1|8538.9|8536.1|33
1711335900000|2024-03-25 03:05:00|8537.9|8535.1|8538.9|8536.1|8538.9|8536.1|8535.9|8532.6|32
1711336200000|2024-03-25 03:10:00|8539.4|8535.6|8543.4|8539.6|8543.9|8541.1|8537.4|8533.6|88
1711336500000|2024-03-25 03:15:00|8543.9|8540.1|8547.4|8543.6|8547.9|8545.1|8543.4|8540.1|47
1711336800000|2024-03-25 03:20:00|8546.8|8544|8549.4|8545.6|8551.4|8547.6|8545.8|8542.6|204
1711337100000|2024-03-25 03:25:00|8548.4|8545.1|8546.3|8542.5|8549.4|8546|8545.3|8542.5|99
1711337400000|2024-03-25 03:30:00|8546.8|8543|8542.3|8538.5|8546.8|8543.5|8541.8|8538.5|18
1711337700000|2024-03-25 03:35:00|8541.8|8538|8542.3|8538.5|8543.3|8539.9|8538.7|8535.5|38
1711338000000|2024-03-25 03:40:00|8542.7|8539.5|8541.3|8537.5|8542.7|8539.5|8540.7|8537.5|9
1711338300000|2024-03-25 03:45:00|8541.8|8538.5|8542.3|8538.5|8543.3|8539.9|8541.8|8538|11
1711338600000|2024-03-25 03:50:00|8542.2|8538.4|8542.7|8539.9|8542.7|8539.9|8541.2|8537.4|4
1711338900000|2024-03-25 03:55:00|8543.2|8539.4|8543.2|8539.4|8543.2|8539.4|8543.2|8539.4|6
1711339200000|2024-03-25 04:00:00|8542.7|8539.9|8541.2|8537.4|8542.7|8539.9|8540.7|8537.4|12
1711339500000|2024-03-25 04:05:00|8540.7|8537.9|8541.2|8537.4|8541.2|8537.9|8539.2|8536|17
1711339800000|2024-03-25 04:10:00|8540.2|8536.9|8541.2|8537.4|8541.2|8537.4|8539.8|8536.4|3
1711340100000|2024-03-25 04:15:00|8539.7|8536.9|8539.2|8535.4|8540.2|8536.9|8538.7|8535.4|5
1711340400000|2024-03-25 04:20:00|8538.2|8534.9|8539.2|8535.4|8540.2|8536.9|8538.2|8534.9|11
1711340700000|2024-03-25 04:25:00|8538.7|8535.9|8539.2|8536.4|8539.7|8536.4|8537.7|8534.9|7
1711341000000|2024-03-25 04:30:00|8538.7|8535.9|8539.2|8535.4|8540.2|8536.9|8538.7|8535.4|7
1711341300000|2024-03-25 04:35:00|8539.7|8535.9|8539.6|8536.8|8540.2|8536.9|8539.2|8535.4|4
1711341600000|2024-03-25 04:40:00|8540.2|8536.4|8539.6|8536.8|8540.2|8536.8|8538.7|8535.4|8
1711341900000|2024-03-25 04:45:00|8540.2|8536.4|8538.7|8535.9|8540.2|8537.4|8538.7|8535.4|11
1711342200000|2024-03-25 04:50:00|8539.2|8536.4|8538.2|8534.4|8540.2|8536.8|8537.7|8534.4|15
1711342500000|2024-03-25 04:55:00|8537.7|8534.9|8538.7|8535.9|8539.2|8535.9|8537.7|8534.9|4
1711342800000|2024-03-25 05:00:00|8539.7|8536.9|8541.1|8537.3|8541.1|8538.3|8539.7|8536.3|5
1711343100000|2024-03-25 05:05:00|8540.7|8536.9|8538.1|8534.3|8540.7|8537.3|8536.1|8532.3|20
1711343400000|2024-03-25 05:10:00|8537.7|8534.9|8540.1|8536.3|8540.1|8536.3|8537.7|8534.4|16
1711343700000|2024-03-25 05:15:00|8539.1|8535.9|8538.7|8534.9|8540.1|8536.8|8537.7|8534.9|18
1711344000000|2024-03-25 05:20:00|8539.1|8535.3|8539.1|8535.3|8539.1|8535.8|8538.6|8534.8|5
1711344300000|2024-03-25 05:25:00|8538.6|8535.8|8539.1|8535.3|8539.6|8535.8|8536.6|8533.3|45
1711344600000|2024-03-25 05:30:00|8538.1|8535.8|8542.6|8538.8|8545.1|8541.3|8537.6|8534.8|93
1711344900000|2024-03-25 05:35:00|8542.1|8539.3|8541.6|8537.8|8542.6|8539.3|8539.6|8536.3|79
1711345200000|2024-03-25 05:40:00|8541.1|8538.3|8542.1|8539.3|8545.6|8542.8|8540.6|8537.3|65
1711345500000|2024-03-25 05:45:00|8541.6|8538.8|8541.1|8537.3|8542.6|8539.8|8538.6|8534.8|98
1711345800000|2024-03-25 05:50:00|8540.6|8537.8|8537.1|8533.3|8541.1|8537.8|8536.6|8533.3|43
1711346100000|2024-03-25 05:55:00|8536.6|8533.8|8536.6|8532.8|8538.1|8534.7|8535.6|8532.3|51
1711346400000|2024-03-25 06:00:00|8537.1|8533.3|8529.6|8526.8|8538|8534.3|8529.6|8526.7|63
1711346700000|2024-03-25 06:05:00|8530.1|8526.3|8527|8523.2|8530.1|8527.3|8527|8523.2|102
1711347000000|2024-03-25 06:10:00|8526.6|8523.8|8529.6|8526.8|8529.6|8526.8|8526.6|8523.2|212
1711347300000|2024-03-25 06:15:00|8529.1|8525.3|8529.1|8525.3|8529.1|8525.8|8527.1|8524.3|54
1711347600000|2024-03-25 06:20:00|8529.6|8526.3|8532.1|8528.3|8533.1|8529.8|8527.6|8524.3|102
1711347900000|2024-03-25 06:25:00|8531.1|8527.3|8529.1|8525.3|8532.1|8527.8|8527.6|8524.3|21
1711348200000|2024-03-25 06:30:00|8528.6|8525.8|8529.1|8525.3|8532.1|8528.3|8527.6|8524.3|51
1711348500000|2024-03-25 06:35:00|8530.1|8526.3|8531.1|8527.3|8531.1|8527.7|8527.6|8524.3|31
1711348800000|2024-03-25 06:40:00|8531|8527.2|8529.5|8525.7|8531|8527.2|8527.6|8524.3|38
1711349100000|2024-03-25 06:45:00|8530.1|8526.3|8524.1|8520.3|8530.1|8526.7|8523.1|8519.3|117
1711349400000|2024-03-25 06:50:00|8524|8520.2|8522.6|8518.8|8524.5|8521.7|8521.6|8518.2|64
1711349700000|2024-03-25 06:55:00|8523|8519.2|8521|8517.2|8523|8519.7|8519|8515.2|56
1711350000000|2024-03-25 07:00:00|8520|8516.2|8518|8514.2|8523.6|8519.8|8517.5|8514.2|250
1711350300000|2024-03-25 07:05:00|8517.6|8514.8|8518|8514.2|8519|8515.7|8515.5|8512.2|139
1711350600000|2024-03-25 07:10:00|8517.5|8514.7|8525.5|8522.7|8526.1|8522.7|8516.5|8513.7|439
1711350900000|2024-03-25 07:15:00|8526|8522.2|8527.5|8524.7|8530.5|8526.7|8523.6|8520.8|58
1711351200000|2024-03-25 07:20:00|8528.1|8524.3|8523.5|8520.7|8529.1|8525.7|8523.5|8520.3|93
1711351500000|2024-03-25 07:25:00|8524.1|8520.3|8525.5|8522.7|8527.1|8524.2|8522.5|8519.3|156
1711351800000|2024-03-25 07:30:00|8524.6|8521.8|8530.5|8527.7|8531|8527.7|8519.5|8516.7|79
1711352100000|2024-03-25 07:35:00|8530|8526.2|8532.5|8528.7|8533|8529.7|8527.5|8524.7|54
1711352400000|2024-03-25 07:40:00|8532|8528.2|8536.5|8533.7|8537.5|8534.7|8531.5|8528.2|407
1711352700000|2024-03-25 07:45:00|8536|8533.2|8539.5|8536.7|8544.5|8541.7|8535.6|8532.8|242
1711353000000|2024-03-25 07:50:00|8540|8536.2|8532.5|8529.7|8540|8536.7|8526.5|8523.2|405
1711353300000|2024-03-25 07:55:00|8533|8529.2|8524|8520.2|8534|8530.7|8523.5|8520.2|117
1711353600000|2024-03-25 08:00:00|8523.5|8520.7|8526.5|8523.7|8531|8527.7|8518.5|8515.7|264
1711353900000|2024-03-25 08:05:00|8527|8523.2|8526.5|8523.7|8529|8525.7|8521.5|8518.2|214
1711354200000|2024-03-25 08:10:00|8526.9|8523.1|8522.5|8519.7|8526.9|8523.2|8519|8516.2|542
1711354500000|2024-03-25 08:15:00|8523|8520.2|8534.6|8531.8|8540.5|8536.7|8522.5|8519.2|1248
1711354800000|2024-03-25 08:20:00|8535.5|8532.7|8519.5|8516.7|8536.5|8533.7|8518.6|8515.2|328
1711355100000|2024-03-25 08:25:00|8519.6|8516.8|8506.5|8503.7|8521.5|8518.7|8502.4|8499.2|2909
1711355400000|2024-03-25 08:30:00|8507|8503.2|8517|8513.2|8520.5|8516.7|8503.5|8500.2|2267
1711355700000|2024-03-25 08:35:00|8518|8514.2|8508.4|8505.6|8522|8518.7|8505.4|8502.1|376
1711356000000|2024-03-25 08:40:00|8508.9|8505.1|8500.5|8497.7|8509.9|8506.7|8498.5|8495.1|807
1711356300000|2024-03-25 08:45:00|8500.9|8498.1|8510.9|8507.1|8511.9|8508.7|8498.4|8495.6|551
1711356600000|2024-03-25 08:50:00|8511.4|8507.6|8514.4|8511.6|8517.9|8514.7|8510.9|8507.6|521
1711356900000|2024-03-25 08:55:00|8515.4|8512.6|8531.4|8527.6|8535.3|8532.5|8515.4|8512.1|920
1711357200000|2024-03-25 09:00:00|8531.9|8528.1|8519.9|8517.1|8539.9|8536.6|8519.9|8517.1|1058
1711357500000|2024-03-25 09:05:00|8520.3|8517.5|8522.4|8518.6|8525.4|8522.6|8518.3|8515|525
1711357800000|2024-03-25 09:10:00|8521.4|8518|8543.4|8540.6|8545.9|8542.6|8518.8|8516|777
1711358100000|2024-03-25 09:15:00|8543.3|8540.5|8529.4|8526.6|8543.9|8541.1|8528.4|8525.1|407
1711358400000|2024-03-25 09:20:00|8529.9|8526.1|8538.4|8535.6|8541.4|8538.6|8529.4|8526.1|582
1711358700000|2024-03-25 09:25:00|8538.3|8535.5|8547.9|8544.1|8547.9|8544.6|8538.3|8535.1|912
1711359000000|2024-03-25 09:30:00|8547.3|8544.5|8550.4|8546.6|8553.4|8550.1|8547.3|8544.5|741
1711359300000|2024-03-25 09:35:00|8550.9|8547.6|8555.9|8553.1|8557.9|8554.6|8548.4|8545.1|1459
1711359600000|2024-03-25 09:40:00|8555.4|8552.6|8559.9|8556.1|8562.4|8559.6|8553.4|8550.6|1096
1711359900000|2024-03-25 09:45:00|8558.4|8555.6|8547.9|8544.1|8558.9|8555.6|8543.9|8541.1|553
1711360200000|2024-03-25 09:50:00|8548.4|8545.6|8543.3|8539.5|8548.9|8545.6|8541.4|8538.6|838
1711360500000|2024-03-25 09:55:00|8543.8|8540.5|8536.3|8533.5|8544.3|8541.5|8535.3|8532|535
1711360800000|2024-03-25 10:00:00|8537.3|8534.5|8533.8|8530|8537.8|8534.5|8525.3|8522|942
1711361100000|2024-03-25 10:05:00|8533.3|8530.5|8547.3|8544.5|8549.3|8546.5|8533.3|8530|331
1711361400000|2024-03-25 10:10:00|8547.8|8544|8553.3|8550.5|8554.8|8552|8546.3|8542.5|484
1711361700000|2024-03-25 10:15:00|8552.3|8549.5|8553.8|8551|8554.3|8551.5|8546.3|8543|187
1711362000000|2024-03-25 10:20:00|8553.3|8550.5|8553.3|8550.5|8556.8|8553.5|8550.3|8547|284
1711362300000|2024-03-25 10:25:00|8553.8|8551|8552.8|8549|8559.8|8557|8552.3|8549|243
1711362600000|2024-03-25 10:30:00|8552.3|8549.5|8542.2|8539.4|8555.8|8552.5|8541.7|8538.9|501
1711362900000|2024-03-25 10:35:00|8541.7|8538.9|8536.2|8533.4|8542.7|8539.4|8535.7|8532.9|211
1711363200000|2024-03-25 10:40:00|8536.1|8533.3|8536.2|8533.4|8537.2|8534.4|8531.2|8527.9|330
1711363500000|2024-03-25 10:45:00|8536.6|8532.8|8533.2|8530.4|8541.8|8538|8531.2|8527.9|412
1711363800000|2024-03-25 10:50:00|8533.3|8530.5|8535.2|8532.4|8538.2|8534.5|8533.2|8530|73
1711364100000|2024-03-25 10:55:00|8537.2|8534.4|8536.3|8533.5|8538.7|8535.5|8525.8|8522|1727
1711364400000|2024-03-25 11:00:00|8536.2|8533.4|8534.7|8530.9|8545.3|8542|8533.3|8530|871
1711364700000|2024-03-25 11:05:00|8534.3|8531.5|8528.2|8525.4|8535.7|8532.4|8527.2|8523.9|517
1711365000000|2024-03-25 11:10:00|8528.7|8525.9|8521.2|8518.4|8529.7|8526.9|8515.7|8512.4|814
1711365300000|2024-03-25 11:15:00|8521.7|8517.9|8524.2|8521.4|8525.7|8522.4|8520.2|8516.9|250
1711365600000|2024-03-25 11:20:00|8524.8|8521|8526.7|8522.9|8530.7|8526.9|8518.7|8515.4|1113
1711365900000|2024-03-25 11:25:00|8525.7|8521.9|8530.2|8526.4|8531.7|8528.4|8524.2|8521.4|55
1711366200000|2024-03-25 11:30:00|8529.2|8525.8|8523.2|8520.4|8530.2|8527.4|8523.2|8519.9|250
1711366500000|2024-03-25 11:35:00|8522.2|8519.4|8524.1|8521.3|8526.2|8523.4|8522.2|8518.9|252
1711366800000|2024-03-25 11:40:00|8524.6|8520.8|8525.1|8522.3|8525.6|8522.3|8520.1|8516.8|633
1711367100000|2024-03-25 11:45:00|8525.6|8521.8|8518.1|8515.3|8527.1|8524.3|8516.1|8513.3|136
1711367400000|2024-03-25 11:50:00|8518|8515.2|8515.1|8512.3|8518|8515.2|8511.1|8507.8|888
1711367700000|2024-03-25 11:55:00|8515.6|8512.8|8517.1|8514.3|8518.1|8514.8|8512.1|8508.8|625
1711368000000|2024-03-25 12:00:00|8518.1|8515.3|8530.1|8527.3|8536.6|8533.3|8515.1|8511.8|624
1711368300000|2024-03-25 12:05:00|8530.6|8527.8|8521.6|8517.8|8533.6|8530.3|8521.1|8517.7|124
1711368600000|2024-03-25 12:10:00|8522.1|8518.3|8524.1|8521.3|8527.6|8524.3|8521.6|8518.3|355
1711368900000|2024-03-25 12:15:00|8524.6|8520.8|8519|8516.2|8525.6|8522.3|8516.1|8512.8|516
1711369200000|2024-03-25 12:20:00|8520|8517.2|8518|8515.2|8523.6|8520.3|8514.1|8511.3|289
1711369500000|2024-03-25 12:25:00|8518.6|8514.8|8512|8509.2|8521.1|8518.3|8510.1|8506.8|1327
1711369800000|2024-03-25 12:30:00|8513|8508.7|8509.1|8506.3|8514.5|8511.3|8509.1|8505.7|659
1711370100000|2024-03-25 12:35:00|8510.1|8507.2|8508.5|8504.7|8511.5|8507.7|8505.1|8502.3|688
1711370400000|2024-03-25 12:40:00|8508.1|8505.3|8515|8512.2|8516.5|8513.2|8508|8504.7|240
1711370700000|2024-03-25 12:45:00|8514.5|8510.7|8519|8516.2|8523.6|8520.7|8513|8509.7|1232
1711371000000|2024-03-25 12:50:00|8519.5|8515.7|8519.5|8516.7|8522.5|8519.2|8515|8511.7|477
1711371300000|2024-03-25 12:55:00|8520|8517.2|8525|8521.2|8532.5|8529.2|8517|8513.7|609
1711371600000|2024-03-25 13:00:00|8524.5|8521.7|8542|8539.2|8544.4|8541.2|8524|8521.2|803
1711371900000|2024-03-25 13:05:00|8542.5|8539.7|8528|8524.2|8547.5|8543.7|8525|8522.2|737
1711372200000|2024-03-25 13:10:00|8527.5|8524.7|8532.4|8528.6|8535.4|8532.1|8521|8517.7|547
1711372500000|2024-03-25 13:15:00|8532.9|8530.1|8524.9|8522.1|8535.4|8532.1|8521|8517.6|276
1711372800000|2024-03-25 13:20:00|8525.9|8523.1|8525.4|8521.6|8533.4|8529.6|8523.9|8520.6|524
1711373100000|2024-03-25 13:25:00|8525.9|8522.6|8540.5|8537.7|8543.5|8540.2|8525.9|8522.1|2058
1711373400000|2024-03-25 13:30:00|8541|8538.2|8574|8571.2|8579.5|8576.7|8541|8538.2|2941
1711373700000|2024-03-25 13:35:00|8575.5|8571.7|8569.5|8566.7|8582|8579.2|8564|8561.2|1718
1711374000000|2024-03-25 13:40:00|8570|8567.2|8578|8575.2|8585.5|8582.3|8568|8564.7|2503
1711374300000|2024-03-25 13:45:00|8578.5|8574.7|8580.5|8576.7|8581.5|8578.2|8570|8566.7|1082
1711374600000|2024-03-25 13:50:00|8580|8577.2|8578|8575.2|8596.5|8593.3|8578|8575.2|2895
1711374900000|2024-03-25 13:55:00|8579.5|8575.7|8591.5|8587.7|8595.5|8592.2|8579|8575.7|1425
1711375200000|2024-03-25 14:00:00|8591|8588.2|8585.5|8582.7|8599.5|8596.2|8581|8577.7|1457
1711375500000|2024-03-25 14:05:00|8586|8583.2|8596.1|8593.3|8600.6|8597.3|8582|8578.7|3878
1711375800000|2024-03-25 14:10:00|8596.6|8592.8|8595.1|8592.3|8600.6|8597.3|8593.1|8589.8|2096
1711376100000|2024-03-25 14:15:00|8595.5|8592.7|8600.1|8597.3|8601.5|8598.3|8595.5|8591.8|768
1711376400000|2024-03-25 14:20:00|8600.6|8596.8|8599.1|8596.3|8600.6|8597.3|8584.1|8581.3|2876
1711376700000|2024-03-25 14:25:00|8600.1|8597.3|8610.6|8607.8|8616.6|8613.3|8598.1|8594.8|2469
1711377000000|2024-03-25 14:30:00|8611.1|8608.3|8620.6|8617.8|8622.6|8619.8|8611.1|8607.8|861
1711377300000|2024-03-25 14:35:00|8621.1|8618.3|8619.6|8616.8|8622.6|8619.3|8609.1|8605.8|826
1711377600000|2024-03-25 14:40:00|8620.1|8617.3|8620.1|8617.3|8622.6|8619.3|8615.6|8612.8|560
1711377900000|2024-03-25 14:45:00|8620.6|8616.8|8634.1|8631.3|8634.1|8631.3|8620.1|8616.8|2258
1711378200000|2024-03-25 14:50:00|8633.2|8630.4|8642.6|8639.8|8655.7|8652.4|8633.2|8630.3|4521
1711378500000|2024-03-25 14:55:00|8642.2|8638.8|8626.6|8622.8|8644.6|8641.8|8624|8621.2|1586
1711378800000|2024-03-25 15:00:00|8626.1|8623.3|8626.6|8623.8|8629.6|8625.8|8616.1|8613.2|781
1711379100000|2024-03-25 15:05:00|8627.6|8624.3|8610|8607.2|8632.6|8629.3|8607.5|8604.2|1816
1711379400000|2024-03-25 15:10:00|8610.5|8607.7|8618.5|8614.7|8624.5|8621.3|8610|8607.2|655
1711379700000|2024-03-25 15:15:00|8618|8615.2|8603.5|8600.7|8618|8615.2|8602|8598.7|1144
1711380000000|2024-03-25 15:20:00|8604|8601.2|8623.1|8620.3|8624.5|8621.3|8604|8600.7|1247
1711380300000|2024-03-25 15:25:00|8623.5|8620.7|8617|8613.2|8627.5|8623.7|8612.5|8609.2|629
1711380600000|2024-03-25 15:30:00|8616.5|8612.7|8618.9|8616.1|8619.9|8617.1|8608|8604.7|809
1711380900000|2024-03-25 15:35:00|8619.5|8615.7|8619.5|8615.7|8623.5|8620.2|8615|8612.2|1092
1711381200000|2024-03-25 15:40:00|8619|8616.2|8616|8613.2|8619.5|8616.2|8609|8605.7|396
1711381500000|2024-03-25 15:45:00|8616.5|8612.7|8613|8609.2|8618.5|8615.2|8607|8603.7|1097
1711381800000|2024-03-25 15:50:00|8613.5|8609.7|8615.5|8612.7|8622|8619.2|8610.5|8607.2|376
1711382100000|2024-03-25 15:55:00|8616|8613.2|8612|8609.2|8617.5|8614.2|8610.5|8607.7|186
1711382400000|2024-03-25 16:00:00|8611.5|8607.7|8605.5|8601.7|8611.5|8608.2|8597.5|8594.6|1879
1711382700000|2024-03-25 16:05:00|8604.9|8601.1|8613|8610.2|8619.6|8616.3|8603.9|8600.7|1387
1711383000000|2024-03-25 16:10:00|8613.6|8609.8|8623.1|8620.3|8627|8624.2|8613|8609.7|511
1711383300000|2024-03-25 16:15:00|8623|8620.2|8625.1|8622.3|8627.1|8624.3|8618.5|8615.7|2408
1711383600000|2024-03-25 16:20:00|8625.6|8621.8|8624.1|8621.3|8629.5|8626.3|8620.1|8616.7|670
1711383900000|2024-03-25 16:25:00|8623.1|8620.3|8623|8620.2|8627.5|8624.2|8617|8613.7|2335
1711384200000|2024-03-25 16:30:00|8623.5|8620.7|8612.9|8610.1|8625|8621.7|8611.9|8609.1|2612
1711384500000|2024-03-25 16:35:00|8613.9|8611.1|8617|8613.2|8619.5|8616.2|8606.9|8603.6|1360
1711384800000|2024-03-25 16:40:00|8617.5|8613.7|8607.5|8604.7|8617.5|8614.7|8607.5|8604.7|413
1711385100000|2024-03-25 16:45:00|8607|8603.7|8600.4|8596.6|8612.4|8609.1|8598.4|8594.6|481
1711385400000|2024-03-25 16:50:00|8599.4|8595.6|8592.4|8589.6|8604.4|8600.6|8592|8589.1|748
1711385700000|2024-03-25 16:55:00|8592.9|8590.1|8597.9|8595.1|8599.4|8596.6|8590|8587.2|841
1711386000000|2024-03-25 17:00:00|8596.9|8594.1|8598.9|8596.1|8602.9|8599.6|8595.9|8592.6|747
1711386300000|2024-03-25 17:05:00|8599.4|8595.6|8596.9|8594.1|8599.9|8597.1|8593.4|8590.1|268
1711386600000|2024-03-25 17:10:00|8598.4|8594.6|8594.8|8592|8601.4|8598.1|8593.8|8590.6|365
1711386900000|2024-03-25 17:15:00|8595.3|8591.5|8594.3|8591.5|8597.3|8594|8589.8|8586.5|950
1711387200000|2024-03-25 17:20:00|8594.8|8592|8592.3|8588.5|8596.3|8593|8586.3|8583.5|439
1711387500000|2024-03-25 17:25:00|8591.8|8589|8591.8|8588|8595.3|8592.5|8588.8|8586|1032
1711387800000|2024-03-25 17:30:00|8591.3|8587.5|8591.3|8588.5|8596.9|8593.1|8590.8|8587.5|996
1711388100000|2024-03-25 17:35:00|8591.8|8588|8586.4|8583.6|8592.3|8589|8584.3|8581|462
1711388400000|2024-03-25 17:40:00|8586.8|8584|8590.9|8587.1|8592.4|8589.1|8585.8|8582.6|1372
1711388700000|2024-03-25 17:45:00|8589.9|8586.6|8596.9|8594.1|8599.4|8596.1|8589.4|8586.1|852
1711389000000|2024-03-25 17:50:00|8596.4|8593.6|8592.3|8588.5|8598.4|8595.2|8588.4|8584.6|906
1711389300000|2024-03-25 17:55:00|8591.4|8587.6|8593.9|8591.1|8596.4|8593.1|8589.4|8585.6|765
1711389600000|2024-03-25 18:00:00|8593.4|8590.6|8585.4|8581.6|8593.4|8590.6|8581.4|8578.6|928
1711389900000|2024-03-25 18:05:00|8586.4|8582.6|8604.9|8602.1|8605.4|8602.1|8585.9|8582.6|894
1711390200000|2024-03-25 18:10:00|8606.4|8602.6|8604.8|8602|8608.4|8605|8600.8|8598|528
1711390500000|2024-03-25 18:15:00|8605.3|8601.5|8605.9|8603.1|8608.3|8605|8600.8|8597.5|975
1711390800000|2024-03-25 18:20:00|8606.4|8602.6|8604.3|8600.5|8612.3|8609|8603.9|8600.5|1906
1711391100000|2024-03-25 18:25:00|8603.9|8601.1|8612.8|8610|8615.3|8612|8600.3|8597.5|4262
1711391400000|2024-03-25 18:30:00|8613.8|8611|8614.8|8612|8617.3|8614|8612.3|8609|1650
1711391700000|2024-03-25 18:35:00|8615.8|8612.4|8617.2|8614.4|8618.7|8615.9|8613.7|8610.5|564
1711392000000|2024-03-25 18:40:00|8617.7|8614.9|8617.2|8614.4|8620.2|8616.9|8616.7|8613.9|790
1711392300000|2024-03-25 18:45:00|8616.7|8613.4|8617.2|8613.4|8618.7|8615.9|8615.7|8612.4|577
1711392600000|2024-03-25 18:50:00|8617.7|8614.9|8618.7|8615.9|8620.7|8617.9|8612.7|8609.4|505
1711392900000|2024-03-25 18:55:00|8619.2|8615.4|8630.2|8626.4|8630.7|8627.9|8618.7|8614.9|314
1711393200000|2024-03-25 19:00:00|8629.7|8626.9|8630.2|8626.4|8633.2|8629.9|8629.2|8625.9|353
1711393500000|2024-03-25 19:05:00|8629.7|8626.9|8627.7|8624.9|8630.2|8626.9|8626.7|8623.4|136
1711393800000|2024-03-25 19:10:00|8626.7|8623.9|8624.2|8620.4|8629.2|8625.8|8623.2|8620.3|489
1711394100000|2024-03-25 19:15:00|8623.6|8620.8|8625.2|8621.4|8625.6|8622.8|8620.6|8617.4|328
1711394400000|2024-03-25 19:20:00|8625.6|8621.8|8621.1|8617.3|8625.6|8622.4|8620.2|8617.3|192
1711394700000|2024-03-25 19:25:00|8620.7|8617.9|8619.6|8616.8|8622.1|8618.8|8619.6|8616.3|296
1711395000000|2024-03-25 19:30:00|8620.6|8617.8|8619.6|8616.8|8622.1|8618.3|8619.1|8615.8|50
1711395300000|2024-03-25 19:35:00|8620.1|8616.3|8620.1|8616.3|8620.6|8617.8|8618.1|8614.8|135
1711395600000|2024-03-25 19:40:00|8619.6|8616.8|8621.1|8617.3|8622.1|8618.8|8619.6|8616.3|42
1711395900000|2024-03-25 19:45:00|8620.6|8617.8|8619.1|8615.3|8621.1|8617.8|8618.6|8615.3|22
1711396200000|2024-03-25 19:50:00|8618.6|8615.8|8617.6|8614.8|8619.6|8616.3|8615.6|8612.3|105
1711396500000|2024-03-25 19:55:00|8618.1|8614.3|8614.1|8611.3|8618.1|8614.3|8613.1|8609.7|158
1711396800000|2024-03-25 20:00:00|8614.5|8610.7|8610|8607.2|8616|8612.2|8609.6|8606.2|33
1711397100000|2024-03-25 20:05:00|8610.5|8606.7|8607|8603.2|8610.5|8607.2|8606.6|8603.2|17
1711397400000|2024-03-25 20:10:00|8606|8602.2|8605|8601.2|8606.5|8603.7|8604.5|8601.2|83
1711397700000|2024-03-25 20:15:00|8604.5|8601.7|8606|8603.2|8607|8603.7|8604.5|8601.2|69
1711398000000|2024-03-25 20:20:00|8605.5|8602.7|8608|8604.2|8608|8604.7|8605.5|8602.7|31
1711398300000|2024-03-25 20:25:00|8607.5|8604.7|8609|8605.2|8610|8606.2|8607.5|8604.2|374
1711398600000|2024-03-25 20:30:00|8608.5|8605.7|8608.5|8605.7|8610|8606.2|8606.5|8603.2|584
1711398900000|2024-03-25 20:35:00|8609.1|8605.3|8607.5|8604.7|8609.5|8606.7|8607.5|8604.2|126
1711399200000|2024-03-25 20:40:00|8608|8604.2|8607.5|8604.7|8608.5|8605.2|8606.5|8603.2|10
1711399500000|2024-03-25 20:45:00|8608|8604.2|8610.5|8607.7|8611|8607.7|8607.5|8604.2|105
1711399800000|2024-03-25 20:50:00|8611|8607.2|8613.5|8609.7|8614|8610.7|8610|8606.7|55
1711400100000|2024-03-25 20:55:00|8613|8610.2|8615.5|8611.7|8615.5|8611.7|8611|8607.7|92
1711400400000|2024-03-25 21:00:00|8616.9|8609.1|8609.4|8605.6|8617.8|8612.6|8606.5|8600.7|16
1711400700000|2024-03-25 21:05:00|8609.9|8602.1|8609.4|8601.6|8610|8602.2|8609.4|8601.6|20
1711401000000|2024-03-25 21:10:00|8609.5|8601.7|8609.4|8601.6|8609.5|8601.7|8609.4|8601.6|2
1711401600000|2024-03-25 21:20:00|||||||||2
1711402200000|2024-03-25 21:30:00|8609.9|8606.6|8609.9|8606.1|8609.9|8606.6|8609.9|8606.1|1
1711402500000|2024-03-25 21:35:00|8610.4|8606.6|8610.4|8602.6|8612.3|8606.6|8608.5|8602.6|1
1711403400000|2024-03-25 21:50:00|8611.4|8607.6|8615.4|8612.6|8615.4|8612.6|8611.4|8607.6|11
1711403700000|2024-03-25 21:55:00|8615.3|8612.5|8612.9|8605.1|8615.3|8612.5|8611.4|8604.1|2
1711411200000|2024-03-26 00:00:00|8621.2|8617.4|8617.2|8614.4|8622.2|8619.4|8617.1|8613.4|230
1711411500000|2024-03-26 00:05:00|8617.1|8614.3|8617.1|8614.3|8620.1|8617.3|8617.1|8614.3|65
1711411800000|2024-03-26 00:10:00|8617.2|8614.4|8623.2|8619.4|8623.2|8620.4|8615.1|8611.4|353
1711412100000|2024-03-26 00:15:00|8622.2|8619.3|8628.2|8624.4|8630.2|8626.4|8621.1|8617.4|443
1711412400000|2024-03-26 00:20:00|8628.1|8625.3|8626.2|8622.4|8629.1|8625.4|8626.1|8622.3|39
1711412700000|2024-03-26 00:25:00|8626.1|8622.3|8626.1|8622.3|8627.1|8624.3|8625.1|8622.3|58
1711413000000|2024-03-26 00:30:00|8625.2|8623.3|8626.1|8622.3|8626.1|8623.3|8625.1|8622.3|23
1711413300000|2024-03-26 00:35:00|8625.1|8621.3|8622.1|8619.3|8625.1|8622.3|8621.1|8618.3|71
1711413600000|2024-03-26 00:40:00|8623.1|8618.3|8625.1|8622.3|8625.1|8622.3|8623.1|8618.3|149
1711413900000|2024-03-26 00:45:00|8624.2|8621.3|8625.1|8621.3|8626.1|8623.3|8624.1|8621.3|157
1711414200000|2024-03-26 00:50:00|8626.1|8622.3|8625.1|8622.3|8626.1|8623.3|8625.1|8621.3|31
1711414500000|2024-03-26 00:55:00|8624.1|8621.3|8623.1|8620.3|8624.1|8621.3|8621.1|8618.3|203
1711414800000|2024-03-26 01:00:00|8624.1|8621.3|8625.1|8622.3|8634.1|8631.3|8624.1|8620.3|326
1711415100000|2024-03-26 01:05:00|8624.1|8621.3|8629.1|8626.3|8630|8626.3|8624.1|8621.3|42
1711415400000|2024-03-26 01:10:00|8630.1|8627.3|8632.1|8629.3|8632.1|8629.3|8630.1|8626.3|50
1711415700000|2024-03-26 01:15:00|8631.1|8628.3|8638.1|8634.3|8638.1|8635.3|8631.1|8627.3|189
1711416000000|2024-03-26 01:20:00|8637.1|8633.3|8635.1|8632.3|8638.1|8634.3|8635.1|8632.3|49
1711416300000|2024-03-26 01:25:00|8634.1|8631.3|8640.1|8637.3|8641.1|8637.3|8633.1|8630.3|142
1711416600000|2024-03-26 01:30:00|8642.1|8639.3|8643.1|8640.3|8645.1|8642.3|8638.1|8635.2|329
1711416900000|2024-03-26 01:35:00|8642.1|8639.3|8640|8636.2|8644.1|8640.3|8638|8635.2|174
1711417200000|2024-03-26 01:40:00|8639|8634.2|8637|8634.2|8639|8635.2|8634|8631.2|239
1711417500000|2024-03-26 01:45:00|8638|8635.2|8631|8628.2|8638|8635.2|8630|8626.2|407
1711417800000|2024-03-26 01:50:00|8632|8629.2|8633|8630.2|8634|8630.2|8631|8628.2|135
1711418100000|2024-03-26 01:55:00|8634|8631.2|8636|8633.2|8640|8637.2|8634|8631.2|633
1711418400000|2024-03-26 02:00:00|8637|8633.7|8632|8629.2|8637|8634.2|8632|8629.2|260
1711418700000|2024-03-26 02:05:00|8633|8630.2|8639|8635.2|8640|8636.2|8632|8629.2|218
1711419000000|2024-03-26 02:10:00|8638|8636.2|8638|8635.2|8639|8636.2|8636|8633.2|145
1711419300000|2024-03-26 02:15:00|8638.9|8636.1|8639|8636.2|8641|8637.6|8638|8635.1|80
1711419600000|2024-03-26 02:20:00|8640|8636.1|8642.9|8640.1|8642.9|8640.1|8639.9|8636.1|139
1711419900000|2024-03-26 02:25:00|8643.9|8639.1|8642.9|8640.1|8643.9|8640.1|8641.9|8639.1|61
1711420200000|2024-03-26 02:30:00|8641.9|8639.1|8641.9|8639.1|8642.9|8640.1|8639.9|8637.1|146
1711420500000|2024-03-26 02:35:00|8640.9|8638.1|8637.9|8635.1|8642.9|8639.1|8637.9|8635.1|124
1711420800000|2024-03-26 02:40:00|8636.9|8634.1|8634.9|8631.1|8636.9|8634.1|8633.9|8631.1|56
1711421100000|2024-03-26 02:45:00|8635.9|8632.1|8626.9|8624.1|8637.9|8635.1|8626.9|8624.1|369
1711421400000|2024-03-26 02:50:00|8627.9|8625.1|8619.9|8617.1|8627.9|8625.1|8617.9|8615.1|281
1711421700000|2024-03-26 02:55:00|8618.9|8616.1|8618.9|8616.1|8619.9|8617.1|8615.9|8613.1|103
1711422000000|2024-03-26 03:00:00|8619.9|8615.1|8616.9|8614.1|8619.9|8616.1|8615.9|8613.1|116
1711422300000|2024-03-26 03:05:00|8615.9|8613.1|8615.9|8613.1|8618.9|8616.1|8612.9|8610.1|538
1711422600000|2024-03-26 03:10:00|8616.9|8614.1|8607.9|8605.1|8616.9|8614.1|8607.9|8604.1|445
1711422900000|2024-03-26 03:15:00|8608.9|8606.1|8613.9|8611.1|8615.9|8612.1|8608.9|8605.1|92
1711423200000|2024-03-26 03:20:00|8614.9|8612.1|8615.9|8612.1|8617.9|8614.1|8613.9|8611.1|22
1711423500000|2024-03-26 03:25:00|8616.9|8613.1|8612.9|8610.1|8616.9|8613.1|8612.9|8610.1|36
1711423800000|2024-03-26 03:30:00|8613.9|8611.1|8611.9|8609.1|8614.9|8611.1|8610.9|8607.1|111
1711424100000|2024-03-26 03:35:00|8612.9|8608.1|8610.9|8608.1|8612.9|8609.1|8609.9|8607.1|34
1711424400000|2024-03-26 03:40:00|8610.8|8607.1|8607.8|8605|8610.9|8608.1|8606.8|8604|78
1711424700000|2024-03-26 03:45:00|8608.8|8604|8609.9|8607.1|8610.9|8608|8608.8|8604|168
1711425000000|2024-03-26 03:50:00|8610.9|8607|8610.8|8608|8611.9|8609|8609.8|8607|92
1711425300000|2024-03-26 03:55:00|8610.9|8608.1|8610.8|8607|8611.8|8608.1|8609.8|8607|10
1711425600000|2024-03-26 04:00:00|8609.8|8606.1|8608.8|8605|8609.8|8607|8607.8|8605|60
1711425900000|2024-03-26 04:05:00|8607.8|8606|8607.8|8605|8608.8|8606|8607.8|8605|19
1711426200000|2024-03-26 04:10:00|8608.8|8606|8609.8|8607|8610.8|8607|8607.8|8606|18
1711426500000|2024-03-26 04:15:00|8608.8|8606|8608.8|8606|8608.8|8607|8607.8|8604.5|70
1711426800000|2024-03-26 04:20:00|8609.8|8605|8609.8|8606|8610.8|8607|8609.3|8605|37
1711427100000|2024-03-26 04:25:00|8610.8|8607|8611.7|8608.9|8612.7|8609|8610.8|8606|11
1711427400000|2024-03-26 04:30:00|8611.8|8608|8615.8|8612|8616.7|8613|8611.7|8608|89
1711427700000|2024-03-26 04:35:00|8614.8|8611.9|8614.7|8610.9|8614.8|8611.9|8612.8|8609.9|20
1711428000000|2024-03-26 04:40:00|8613.7|8611.9|8614.8|8612|8615.7|8612|8613.7|8610.9|24
1711428300000|2024-03-26 04:45:00|8615.7|8611.9|8616.7|8613.9|8618.2|8614.9|8614.7|8611.9|60
1711428600000|2024-03-26 04:50:00|8615.7|8612.9|8617.7|8614.9|8617.7|8614.9|8615.7|8612.9|45
1711428900000|2024-03-26 04:55:00|8616.7|8613.9|8620.7|8616.9|8620.7|8616.9|8616.7|8613.9|207
1711429200000|2024-03-26 05:00:00|8619.7|8615.9|8617.7|8614.9|8619.7|8616.9|8616.7|8613.4|340
1711429500000|2024-03-26 05:05:00|8618.7|8615.9|8621.7|8617.9|8622.7|8619.9|8618.7|8615.9|55
1711429800000|2024-03-26 05:10:00|8620.7|8616.9|8619.7|8615.9|8620.7|8617.9|8618.7|8615.9|186
1711430100000|2024-03-26 05:15:00|8618.7|8616.9|8618.7|8615.9|8619.7|8616.9|8618.7|8614.9|18
1711430400000|2024-03-26 05:20:00|8619.7|8614.9|8620.7|8617.9|8621.7|8617.9|8619.7|8614.9|86
1711430700000|2024-03-26 05:25:00|8621.7|8618.9|8621.7|8617.9|8621.7|8618.9|8620.7|8617.9|53
1711431000000|2024-03-26 05:30:00|8620.7|8618.9|8616.7|8613.9|8622.7|8618.9|8615.7|8611.9|276
1711431300000|2024-03-26 05:35:00|8617.7|8612.9|8619.7|8616.9|8620.7|8617.9|8615.7|8612.9|94
1711431600000|2024-03-26 05:40:00|8619.2|8615.9|8617.7|8613.9|8620.7|8617.9|8616.6|8612.9|159
1711431900000|2024-03-26 05:45:00|8616.7|8613.8|8623.6|8620.8|8623.6|8620.8|8615.7|8611.9|48
1711432200000|2024-03-26 05:50:00|8624.6|8621.8|8620.6|8617.8|8624.7|8621.8|8619.6|8616.8|253
1711432500000|2024-03-26 05:55:00|8619.6|8616.8|8620.6|8616.8|8622.1|8618.8|8617.6|8614.8|81
1711432800000|2024-03-26 06:00:00|8621.6|8617.8|8616.6|8612.8|8622.6|8618.8|8614.6|8610.8|115
1711433100000|2024-03-26 06:05:00|8617.6|8613.8|8619.6|8615.8|8620.6|8616.8|8616.6|8613.8|123
1711433400000|2024-03-26 06:10:00|8618.6|8616.8|8620.6|8616.8|8622.6|8618.8|8617.6|8614.8|161
1711433700000|2024-03-26 06:15:00|8619.6|8617.8|8612.6|8609.8|8621.6|8618.8|8612.6|8608.8|243
1711434000000|2024-03-26 06:20:00|8611.6|8608.8|8608.6|8604.8|8611.6|8608.8|8605.6|8601.8|264
1711434300000|2024-03-26 06:25:00|8607.6|8603.8|8607.6|8604.8|8608.6|8605.8|8605.6|8601.8|210
1711434600000|2024-03-26 06:30:00|8608.6|8603.8|8606.6|8603.8|8608.6|8605.8|8605.6|8602.8|235
1711434900000|2024-03-26 06:35:00|8607.6|8604.8|8609.6|8605.8|8609.6|8606.8|8605.6|8602.8|251
1711435200000|2024-03-26 06:40:00|8608.6|8606.8|8606.6|8603.8|8609.6|8606.8|8606.6|8603.7|146
1711435500000|2024-03-26 06:45:00|8608.5|8604.7|8609.5|8606.7|8609.6|8606.8|8605.1|8601.8|221
1711435800000|2024-03-26 06:50:00|8609.6|8606.8|8606.5|8602.7|8609.6|8606.8|8605.5|8601.7|254
1711436100000|2024-03-26 06:55:00|8605.5|8603.7|8602.5|8599.7|8607.5|8604.7|8602.5|8599.7|556
1711436400000|2024-03-26 07:00:00|8603.5|8600.7|8606.5|8603.7|8608.5|8604.7|8599.5|8596.7|583
1711436700000|2024-03-26 07:05:00|8607.5|8604.7|8605.5|8601.7|8607.5|8604.7|8600.5|8597.7|331
1711437000000|2024-03-26 07:10:00|8604.5|8600.7|8602.5|8598.7|8604.5|8600.7|8600.5|8597.7|168
1711437300000|2024-03-26 07:15:00|8600.5|8599.7|8596.5|8593.7|8600.5|8599.7|8596.5|8593.7|405
1711437600000|2024-03-26 07:20:00|8597.5|8594.7|8595.5|8592.7|8597.5|8594.7|8592.5|8589.7|572
1711437900000|2024-03-26 07:25:00|8596.5|8593.7|8595.5|8592.7|8599.5|8596.7|8595.5|8592.7|180
1711438200000|2024-03-26 07:30:00|8596.5|8593.7|8595.5|8592.7|8597.5|8594.7|8593.5|8590.7|233
1711438500000|2024-03-26 07:35:00|8594.5|8591.7|8591.5|8587.7|8594.5|8591.7|8589.5|8586.7|501
1711438800000|2024-03-26 07:40:00|8590.5|8586.7|8592.5|8589.7|8593.5|8590.7|8588.5|8585.7|406
1711439100000|2024-03-26 07:45:00|8591.5|8588.7|8589.5|8586.7|8598.5|8594.7|8589.4|8586.6|687
1711439400000|2024-03-26 07:50:00|8589.4|8586.6|8593.5|8590.7|8594.5|8591.7|8589.4|8586.6|632
1711439700000|2024-03-26 07:55:00|8593|8589.7|8590.4|8586.6|8594.5|8591.7|8589.4|8585.7|1474
1711440000000|2024-03-26 08:00:00|8589.4|8586.7|8591.4|8588.6|8597.4|8593.6|8588.4|8585.6|1462
1711440300000|2024-03-26 08:05:00|8590.4|8587.6|8605.4|8602.6|8611.4|8608.6|8589.4|8586.6|1518
1711440600000|2024-03-26 08:10:00|8604.4|8601.6|8598.4|8595.6|8605.4|8602.6|8594.4|8591.6|1235
1711440900000|2024-03-26 08:15:00|8599.4|8594.6|8600.4|8597.6|8602.4|8599.6|8594.4|8591.6|824
1711441200000|2024-03-26 08:20:00|8599.4|8596.6|8600.4|8596.6|8603.4|8600.6|8595.4|8592.6|909
1711441500000|2024-03-26 08:25:00|8601.4|8597.6|8597.5|8594.7|8610.4|8607.6|8597.4|8594.6|4676
1711441800000|2024-03-26 08:30:00|8598.5|8595.7|8600.4|8596.6|8608.4|8604.6|8594.4|8591.6|3074
1711442100000|2024-03-26 08:35:00|8601.4|8597.6|8591.4|8588.6|8601.4|8598.6|8588.4|8585.6|2184
1711442400000|2024-03-26 08:40:00|8590.4|8587.6|8599.4|8595.6|8602.4|8599.6|8590.4|8587.6|864
1711442700000|2024-03-26 08:45:00|8598.4|8596.6|8605.4|8602.6|8606.4|8602.6|8598.4|8594.6|902
1711443000000|2024-03-26 08:50:00|8606.4|8601.6|8607.4|8604.6|8608.4|8604.6|8601.4|8598.6|1457
1711443300000|2024-03-26 08:55:00|8606.4|8603.6|8606.4|8602.6|8610.4|8606.6|8604.4|8600.6|935
1711443600000|2024-03-26 09:00:00|8605.4|8601.6|8610.4|8607.6|8614.4|8611.6|8599.4|8596.6|1143
1711443900000|2024-03-26 09:05:00|8611.4|8608.6|8623.4|8620.6|8625.4|8622.6|8607.4|8604.6|1717
1711444200000|2024-03-26 09:10:00|8622.4|8619.6|8616.4|8613.6|8623.4|8620.6|8613.4|8610.6|908
1711444500000|2024-03-26 09:15:00|8617.4|8614.6|8620.4|8617.6|8623.4|8620.5|8616.4|8613.6|568
1711444800000|2024-03-26 09:20:00|8620.3|8617.5|8617.3|8614.5|8623.4|8620.6|8611.4|8608.6|1142
1711445100000|2024-03-26 09:25:00|8617.4|8614.6|8622.4|8619.6|8625.3|8622.5|8615.4|8612.5|983
1711445400000|2024-03-26 09:30:00|8622.3|8619.5|8614.3|8611.5|8622.3|8619.5|8612.3|8609.5|674
1711445700000|2024-03-26 09:35:00|8613.3|8610.5|8597.3|8593.5|8616.3|8612.5|8596.3|8593.5|1225
1711446000000|2024-03-26 09:40:00|8596.3|8594.5|8601.3|8598.5|8605.3|8602.5|8595.3|8592.5|579
1711446300000|2024-03-26 09:45:00|8602.3|8599.5|8603.3|8600.5|8605.3|8602.5|8600.3|8597.5|827
1711446600000|2024-03-26 09:50:00|8602.3|8599.5|8601.3|8598.5|8604.3|8601.5|8599.3|8596.5|809
1711446900000|2024-03-26 09:55:00|8600.3|8597.5|8602.3|8599.5|8603.3|8600.5|8596.3|8593.5|840
1711447200000|2024-03-26 10:00:00|8603.3|8600.5|8600.3|8597.5|8611.3|8607.5|8599.3|8595.5|1984
1711447500000|2024-03-26 10:05:00|8600.2|8597.4|8601.2|8597.4|8606.3|8603.5|8598.2|8595.4|822
1711447800000|2024-03-26 10:10:00|8601.3|8597.5|8607.2|8604.4|8612.3|8608.5|8594.3|8591.4|4252
1711448100000|2024-03-26 10:15:00|8606.2|8603.4|8609.2|8606.4|8611.2|8608.4|8604.2|8601.4|495
1711448400000|2024-03-26 10:20:00|8610.2|8605.4|8607.2|8604.4|8610.2|8607.4|8605.2|8601.4|850
1711448700000|2024-03-26 10:25:00|8606.2|8603.4|8579.2|8575.4|8607.2|8603.4|8577.2|8574.4|3344
1711449000000|2024-03-26 10:30:00|8578.2|8576.4|8578.2|8575.4|8583.2|8579.4|8576.2|8573.4|1030
1711449300000|2024-03-26 10:35:00|8579.2|8576.4|8576.1|8573.3|8580.2|8577.4|8575.2|8572.4|2510
1711449600000|2024-03-26 10:40:00|8577.1|8573.4|8580.1|8577.3|8581.2|8578.4|8575.1|8571.3|1837
1711449900000|2024-03-26 10:45:00|8579.2|8576.3|8587.2|8584.4|8589.2|8586.4|8579.1|8576.3|898
1711450200000|2024-03-26 10:50:00|8587.1|8584.3|8604.2|8600.4|8605.2|8602.4|8587.1|8584.3|1819
1711450500000|2024-03-26 10:55:00|8603.2|8601.4|8601.1|8598.3|8606.2|8603.4|8600.1|8597.3|885
1711450800000|2024-03-26 11:00:00|8600.1|8597.3|8611.1|8607.3|8611.1|8608.3|8598.1|8594.3|635
1711451100000|2024-03-26 11:05:00|8610.1|8608.3|8616.1|8613.3|8619.1|8616.3|8610.1|8607.3|1178
1711451400000|2024-03-26 11:10:00|8617.1|8614.3|8617.1|8614.3|8618.1|8615.3|8612.1|8608.3|812
1711451700000|2024-03-26 11:15:00|8616.1|8613.3|8617.1|8614.3|8622.1|8619.3|8616.1|8613.3|779
1711452000000|2024-03-26 11:20:00|8618.1|8615.3|8618.1|8615.3|8620.1|8617.3|8611.1|8608.3|1966
1711452300000|2024-03-26 11:25:00|8619.1|8615.8|8618.1|8615.3|8622.1|8618.3|8617.1|8614.3|370
1711452600000|2024-03-26 11:30:00|8619.1|8616.3|8623.1|8620.3|8624.1|8621.3|8618.1|8614.3|416
1711452900000|2024-03-26 11:35:00|8622.1|8619.3|8630.1|8627.3|8633.1|8630.3|8621.1|8618.3|1565
1711453200000|2024-03-26 11:40:00|8629.1|8626.3|8632.1|8629.3|8632.1|8629.3|8628.1|8625.3|383
1711453500000|2024-03-26 11:45:00|8631.1|8628.3|8627|8624.2|8632.1|8629.3|8626.1|8623.2|359
1711453800000|2024-03-26 11:50:00|8627.1|8624.3|8623|8620.2|8627.1|8624.3|8620|8617.2|1320
1711454100000|2024-03-26 11:55:00|8622|8619.2|8625|8622.2|8627|8624.2|8621|8618.2|431
1711454400000|2024-03-26 12:00:00|8626|8621.2|8625|8622.2|8631|8628.2|8622|8619.2|1524
1711454700000|2024-03-26 12:05:00|8624|8621.2|8627|8623.2|8629|8626.2|8624|8621.2|588
1711455000000|2024-03-26 12:10:00|8628|8624.2|8622|8619.2|8628|8625.2|8620|8617.2|539
1711455300000|2024-03-26 12:15:00|8621|8618.2|8619|8615.2|8622|8618.2|8614|8611.2|681
1711455600000|2024-03-26 12:20:00|8618.5|8616.2|8617|8614.2|8619|8616.2|8612|8609.2|423
1711455900000|2024-03-26 12:25:00|8616|8613.2|8613|8610.2|8616|8613.2|8610|8607.2|1389
1711456200000|2024-03-26 12:30:00|8614|8611.2|8613|8610.2|8620|8617.2|8612|8609.2|447
1711456500000|2024-03-26 12:35:00|8615|8609.2|8617|8614.2|8620|8616.2|8614|8609.2|265
1711456800000|2024-03-26 12:40:00|8616|8613.2|8613|8609.2|8619|8615.2|8611|8608.2|509
1711457100000|2024-03-26 12:45:00|8612|8610.2|8622.9|8620.1|8624|8621.2|8612|8609.2|670
1711457400000|2024-03-26 12:50:00|8623|8619.1|8614.9|8611.1|8623|8620.2|8613.9|8611.1|661
1711457700000|2024-03-26 12:55:00|8613.9|8610.1|8627.9|8625.1|8627.9|8625.1|8610.9|8608.1|878
1711458000000|2024-03-26 13:00:00|8626.9|8624.1|8633.9|8631.1|8638.9|8636.1|8619.9|8617.1|2624
1711458300000|2024-03-26 13:05:00|8634.9|8630.1|8619.9|8616.1|8634.9|8632.1|8618.9|8615.6|2533
1711458600000|2024-03-26 13:10:00|8618.9|8617.1|8614.9|8612.1|8619.9|8617.1|8608.9|8606.1|2987
1711458900000|2024-03-26 13:15:00|8615.9|8613.1|8622.9|8619.1|8623.9|8621.1|8613.9|8611.1|1683
1711459200000|2024-03-26 13:20:00|8623.9|8620.1|8625.9|8623.1|8632.4|8629.1|8622.9|8620.1|789
1711459500000|2024-03-26 13:25:00|8624.9|8622.1|8624.9|8622.1|8631.9|8629.1|8624.9|8622.1|1616
1711459800000|2024-03-26 13:30:00|8623.9|8621.1|8599.8|8597|8624.9|8622.1|8599.8|8597|5733
1711460100000|2024-03-26 13:35:00|8600.8|8598|8595.8|8593|8607.8|8605|8593.8|8591|2682
1711460400000|2024-03-26 13:40:00|8596.8|8594|8580.8|8578|8597.3|8594|8579.8|8577|3234
1711460700000|2024-03-26 13:45:00|8581.8|8579|8589.8|8587|8593.8|8591|8581.8|8579|2794
1711461000000|2024-03-26 13:50:00|8590.8|8588|8608.8|8606|8609.8|8606|8590.8|8588|1485
1711461300000|2024-03-26 13:55:00|8609.8|8607|8608.8|8605|8615.3|8612|8606.8|8603|2032
1711461600000|2024-03-26 14:00:00|8607.8|8604|8595.8|8593|8607.8|8605|8594.3|8590.5|1685
1711461900000|2024-03-26 14:05:00|8594.8|8592|8599.7|8596.9|8604.8|8602|8593.8|8591|1215
1711462200000|2024-03-26 14:10:00|8598.7|8595.9|8611.7|8608.9|8616.7|8613.9|8593.7|8590.9|2470
1711462500000|2024-03-26 14:15:00|8611.8|8609|8592.7|8588.9|8612.8|8609.9|8588.7|8585.9|3846
1711462800000|2024-03-26 14:20:00|8591.7|8587.9|8586.7|8583.9|8596.8|8594|8585.7|8582.9|2048
1711463100000|2024-03-26 14:25:00|8587.7|8584.9|8572.7|8569.9|8590.7|8587.9|8571.7|8568.9|4115
1711463400000|2024-03-26 14:30:00|8571.7|8568.9|8552.7|8549.9|8575.7|8572.9|8552.7|8549.9|5223
1711463700000|2024-03-26 14:35:00|8553.7|8550.4|8556.7|8553.9|8560.2|8556.9|8546.7|8543.9|5065
1711464000000|2024-03-26 14:40:00|8555.7|8552.9|8576.7|8573.9|8581.7|8577.9|8554.7|8550.9|3375
1711464300000|2024-03-26 14:45:00|8577.7|8574.9|8577.7|8574.9|8586.7|8583.9|8575.7|8571.9|3043
1711464600000|2024-03-26 14:50:00|8578.7|8575.4|8574.7|8571.9|8582.7|8578.9|8569.7|8566.9|2221
1711464900000|2024-03-26 14:55:00|8575.7|8572.9|8581.7|8578.9|8589.7|8586.9|8574.7|8572.9|1913
1711465200000|2024-03-26 15:00:00|8582.7|8579.9|8574.7|8570.9|8582.7|8579.9|8571.7|8568.4|1685
1711465500000|2024-03-26 15:05:00|8575.7|8571.9|8573.7|8570.9|8576.2|8572.9|8565.7|8561.9|3337
1711465800000|2024-03-26 15:10:00|8573.2|8569.9|8581.7|8578.9|8585.7|8582.9|8572.7|8569.9|1480
1711466100000|2024-03-26 15:15:00|8580.7|8577.9|8578.7|8575.9|8583.7|8580.9|8573.7|8570.9|2288
1711466400000|2024-03-26 15:20:00|8577.7|8574.9|8571.7|8568.9|8578.7|8575.9|8570.7|8566.9|2098
1711466700000|2024-03-26 15:25:00|8570.7|8567.9|8572.7|8569.9|8575.7|8572.9|8564.7|8561.9|2106
1711467000000|2024-03-26 15:30:00|8573.7|8570.9|8579.7|8576.9|8584.7|8581.9|8570.7|8567.9|3353
1711467300000|2024-03-26 15:35:00|8578.7|8575.9|8581.7|8578.9|8582.7|8579.9|8567.7|8564.9|2381
1711467600000|2024-03-26 15:40:00|8582.7|8579.9|8593.7|8590.9|8600.7|8596.9|8579.7|8576.9|4458
1711467900000|2024-03-26 15:45:00|8594.7|8591.9|8600.7|8597.9|8601.7|8598.9|8592.7|8589.9|1928
1711468200000|2024-03-26 15:50:00|8601.7|8598.9|8605.7|8602.9|8615.7|8612.9|8598.7|8595.9|3391
1711468500000|2024-03-26 15:55:00|8604.7|8601.9|8600.7|8597.9|8608.7|8605.9|8599.7|8596.9|3187
1711468800000|2024-03-26 16:00:00|8600.6|8597.8|8600.6|8597.8|8602.6|8599.8|8590.6|8587.8|4479
1711469100000|2024-03-26 16:05:00|8599.6|8596.8|8608.6|8604.8|8609.6|8606.8|8596.6|8593.8|3203
1711469400000|2024-03-26 16:10:00|8609.6|8605.8|8596.6|8593.8|8611.6|8608.8|8596.6|8592.8|1805
1711469700000|2024-03-26 16:15:00|8597.6|8594.8|8599.6|8596.8|8603.6|8600.8|8594.1|8590.8|874
1711470000000|2024-03-26 16:20:00|8598.6|8595.8|8594.6|8591.8|8602.6|8599.8|8591.6|8588.8|2403
1711470300000|2024-03-26 16:25:00|8595.6|8590.8|8599.6|8596.8|8605.6|8602.8|8595.6|8590.8|5319
1711470600000|2024-03-26 16:30:00|8598.6|8595.8|8598.6|8595.8|8603.6|8600.8|8596.6|8593.3|3311
1711470900000|2024-03-26 16:35:00|8597.6|8594.8|8584.6|8581.8|8597.6|8594.8|8583.6|8579.8|2352
1711471200000|2024-03-26 16:40:00|8583.6|8580.8|8592.6|8589.8|8596.6|8593.8|8582.6|8579.8|1322
1711471500000|2024-03-26 16:45:00|8591.6|8588.8|8589.6|8586.8|8592.6|8589.8|8584.6|8581.8|1941
1711471800000|2024-03-26 16:50:00|8590.6|8587.8|8603.6|8600.8|8605.6|8602.8|8589.6|8586.8|3339
1711472100000|2024-03-26 16:55:00|8602.6|8599.8|8598.6|8595.8|8604.6|8601.8|8597.1|8593.8|1633
1711472400000|2024-03-26 17:00:00|8597.6|8594.8|8601.5|8598.7|8606.6|8603.8|8596.6|8593.8|1212
1711472700000|2024-03-26 17:05:00|8602.5|8599.7|8592.5|8589.7|8607.5|8604.7|8592.5|8589.7|2483
1711473000000|2024-03-26 17:10:00|8591.5|8588.7|8593.5|8590.7|8597.5|8594.7|8591.5|8588.7|1184
1711473300000|2024-03-26 17:15:00|8594.5|8591.7|8587.5|8584.7|8596.5|8593.7|8584.5|8581.7|1918
1711473600000|2024-03-26 17:20:00|8588.5|8585.7|8586.5|8582.7|8588.5|8585.7|8581.5|8578.2|2689
1711473900000|2024-03-26 17:25:00|8585.5|8583.7|8581.5|8578.7|8585.5|8583.7|8579.5|8576.7|2470
1711474200000|2024-03-26 17:30:00|8582.5|8579.7|8584.5|8580.7|8586.5|8583.7|8580.5|8577.7|709
1711474500000|2024-03-26 17:35:00|8583.5|8579.7|8578.5|8575.7|8585.5|8582.7|8577.5|8574.7|1530
1711474800000|2024-03-26 17:40:00|8579.5|8576.7|8578.5|8575.7|8579.5|8576.7|8574.5|8571.7|1009
1711475100000|2024-03-26 17:45:00|8577.5|8574.7|8578.5|8574.7|8584.5|8581.7|8575.5|8572.7|1729
1711475400000|2024-03-26 17:50:00|8577.5|8575.7|8572.5|8568.7|8581.5|8576.7|8571.5|8568.7|3145
1711475700000|2024-03-26 17:55:00|8571.5|8567.7|8568.4|8565.6|8572.5|8569.7|8567.4|8563.6|1210
1711476000000|2024-03-26 18:00:00|8567.4|8564.6|8567.4|8564.6|8573.4|8569.7|8566.4|8563.1|1305
1711476300000|2024-03-26 18:05:00|8566.4|8563.6|8564.4|8560.6|8568.4|8565.6|8563.4|8559.6|1087
1711476600000|2024-03-26 18:10:00|8563.4|8561.6|8554.4|8550.6|8564.4|8561.6|8553.4|8550.6|2455
1711476900000|2024-03-26 18:15:00|8553.4|8549.6|8556.4|8553.6|8559.9|8556.6|8552.4|8549.6|1897
1711477200000|2024-03-26 18:20:00|8555.4|8552.6|8558.4|8555.6|8561.4|8558.6|8554.4|8551.6|1741
1711477500000|2024-03-26 18:25:00|8559.4|8556.6|8563.4|8560.6|8568.4|8565.6|8557.4|8553.6|6167
1711477800000|2024-03-26 18:30:00|8564.4|8561.6|8562.4|8558.6|8566.4|8563.6|8555.4|8552.6|4116
1711478100000|2024-03-26 18:35:00|8561.4|8559.6|8562.4|8559.6|8564.4|8561.6|8559.4|8556.6|872
1711478400000|2024-03-26 18:40:00|8561.9|8558.6|8558.4|8555.6|8563.4|8559.6|8557.4|8554.6|1669
1711478700000|2024-03-26 18:45:00|8557.4|8554.6|8552.4|8549.6|8557.4|8554.6|8552.4|8549.6|824
1711479000000|2024-03-26 18:50:00|8551.4|8548.6|8552.4|8549.6|8554.4|8551.6|8550.4|8547.6|801
1711479300000|2024-03-26 18:55:00|8551.4|8548.6|8551.4|8548.6|8554.4|8551.6|8551.4|8548.6|746
1711479600000|2024-03-26 19:00:00|8552.4|8547.6|8545.4|8542.6|8552.4|8548.6|8544.4|8541.5|929
1711479900000|2024-03-26 19:05:00|8545.3|8542.5|8543.3|8540.5|8545.4|8542.6|8540.3|8536.5|951
1711480200000|2024-03-26 19:10:00|8544.3|8541.5|8544.3|8541.5|8547.3|8544.5|8543.3|8540.5|474
1711480500000|2024-03-26 19:15:00|8545.3|8540.5|8545.3|8541.5|8547.3|8544.5|8544.3|8540.5|304
1711480800000|2024-03-26 19:20:00|8544.3|8542.5|8544.3|8541.5|8546.3|8542.5|8543.3|8539.5|243
1711481100000|2024-03-26 19:25:00|8543.3|8540.5|8546.3|8543.5|8547.3|8544.5|8543.3|8540.5|370
1711481400000|2024-03-26 19:30:00|8545.3|8542.5|8546.3|8543.5|8547.3|8544.5|8545.3|8541.5|252
1711481700000|2024-03-26 19:35:00|8547.3|8544.5|8550.3|8547.5|8552.3|8549.5|8547.3|8544.5|625
1711482000000|2024-03-26 19:40:00|8549.8|8546.5|8548.3|8545.5|8550.3|8547.5|8548.3|8545.5|323
1711482300000|2024-03-26 19:45:00|8547.3|8544.5|8547.3|8544.5|8550.3|8547.5|8546.3|8542.5|466
1711482600000|2024-03-26 19:50:00|8546.3|8543.5|8548.3|8545.5|8549.3|8546.5|8546.3|8543.5|293
1711482900000|2024-03-26 19:55:00|8547.3|8544.5|8545.3|8542.5|8548.3|8545.5|8544.3|8540.5|196
1711483200000|2024-03-26 20:00:00|8546.3|8543.5|8543.3|8540.5|8546.3|8543.5|8543.3|8539.5|298
1711483500000|2024-03-26 20:05:00|8544.3|8541.5|8542.2|8539.4|8544.3|8541.5|8541.3|8538.4|219
1711483800000|2024-03-26 20:10:00|8543.2|8540.4|8543.2|8540.4|8544.2|8540.4|8543.2|8539.4|138
1711484100000|2024-03-26 20:15:00|8544.2|8539.4|8543.2|8540.4|8544.2|8541.4|8542.7|8539.4|71
1711484400000|2024-03-26 20:20:00|8542.2|8539.4|8542.2|8538.4|8544.2|8541.4|8541.2|8538.4|85
1711484700000|2024-03-26 20:25:00|8541.2|8539.4|8544.2|8541.4|8544.2|8541.4|8541.2|8538.4|228
1711485000000|2024-03-26 20:30:00|8543.7|8540.4|8528.2|8525.4|8544.2|8540.4|8527.2|8524.4|932
1711485300000|2024-03-26 20:35:00|8529.2|8526.4|8528.2|8524.4|8531.2|8528.4|8527.2|8524.4|383
1711485600000|2024-03-26 20:40:00|8527.2|8525.4|8525.2|8521.4|8529.2|8525.4|8524.2|8521.4|277
1711485900000|2024-03-26 20:45:00|8524.2|8522.4|8523.2|8520.4|8526.2|8523.4|8522.2|8518.4|466
1711486200000|2024-03-26 20:50:00|8524.2|8519.4|8524.2|8520.4|8526.2|8523.4|8523.2|8519.4|589
1711486500000|2024-03-26 20:55:00|8523.2|8521.4|8529.2|8525.4|8529.2|8526.4|8523.2|8520.4|363
1711486800000|2024-03-26 21:00:00|8531.2|8527.4|8532.2|8524.4|8532.2|8527.4|8529.2|8524.4|47
1711487100000|2024-03-26 21:05:00|8530.7|8526.9|8533.7|8529.9|8534.7|8529.9|8530.7|8524.4|97
1711487400000|2024-03-26 21:10:00|8534.2|8530.4|8534.2|8531.4|8534.7|8531.4|8534.1|8526.9|103
1711487700000|2024-03-26 21:15:00|8535.2|8531.9|8537.1|8529.3|8540.1|8536.3|8533.1|8525.3|47
1711488000000|2024-03-26 21:20:00|8536.6|8528.8|8533.1|8525.3|8538.6|8530.8|8531.1|8525.3|22
1711488600000|2024-03-26 21:30:00|||||||||29
1711488900000|2024-03-26 21:35:00|8533.6|8525.8|8532.6|8524.8|8533.6|8525.8|8532.6|8524.8|3
1711489200000|2024-03-26 21:40:00|8532.1|8524.3|8532.1|8524.3|8532.1|8524.3|8532.1|8524.3|5
1711489500000|2024-03-26 21:45:00|8529.6|8525.8|8529.6|8525.8|8529.6|8525.8|8529.1|8525.3|2
1711489800000|2024-03-26 21:50:00|8529.1|8525.3|8529.1|8525.3|8529.1|8526.3|8529.1|8525.3|17
1711490100000|2024-03-26 21:55:00|8532.1|8524.3|8533.6|8525.8|8535.1|8528.3|8529.6|8524.3|15
1711497600000|2024-03-27 00:00:00|8529.9|8527.1|8528.9|8526.1|8532.9|8529.1|8528.9|8525.1|395
1711497900000|2024-03-27 00:05:00|8527.9|8525.1|8525.9|8523.1|8528.9|8526.1|8525.9|8523.1|259
1711498200000|2024-03-27 00:10:00|8524.9|8522.1|8520.9|8518.1|8525.9|8523.1|8520.9|8517.1|46
1711498500000|2024-03-27 00:15:00|8519.9|8517.1|8518.9|8515.1|8520.9|8518.1|8515.9|8512.1|205
1711498800000|2024-03-27 00:20:00|8519.9|8516.1|8517.9|8514.1|8519.9|8516.1|8515.9|8513.1|132
1711499100000|2024-03-27 00:25:00|8516.9|8515.1|8514.9|8512.1|8516.9|8515.1|8514.9|8511.1|138
1711499400000|2024-03-27 00:30:00|8514.4|8511.1|8518.9|8516.1|8518.9|8516.1|8513.9|8511.1|73
1711499700000|2024-03-27 00:35:00|8519.4|8515.1|8520.8|8518|8522.8|8518|8516.9|8514.1|160
1711500000000|2024-03-27 00:40:00|8519.8|8517|8517.8|8515|8519.8|8517|8517.8|8515|62
1711500300000|2024-03-27 00:45:00|8518.8|8514|8518.8|8516|8518.8|8516|8516.8|8514|40
1711500600000|2024-03-27 00:50:00|8517.8|8515|8518.8|8515|8518.8|8516|8517.8|8515|39
1711500900000|2024-03-27 00:55:00|8519.8|8516|8521.8|8519|8521.8|8519|8519.8|8515|74
1711501200000|2024-03-27 01:00:00|8520.8|8518|8506.8|8504|8521.8|8519|8504.8|8502|584
1711501500000|2024-03-27 01:05:00|8505.8|8503|8507.8|8505|8509.8|8506|8504.8|8502|57
1711501800000|2024-03-27 01:10:00|8506.8|8504|8511.8|8509|8515.8|8513|8506.8|8504|355
1711502100000|2024-03-27 01:15:00|8510.8|8508|8510.8|8508|8513.8|8511|8509.8|8506|201
1711502400000|2024-03-27 01:20:00|8511.8|8508.5|8509.8|8507|8511.8|8509|8506.8|8504|140
1711502700000|2024-03-27 01:25:00|8510.8|8508|8508.8|8506|8512.8|8510|8508.8|8506|189
1711503000000|2024-03-27 01:30:00|8508.3|8505|8504.8|8502|8508.8|8506|8503.8|8501|255
1711503300000|2024-03-27 01:35:00|8503.8|8501|8502.8|8499|8504.8|8502|8501.8|8499|398
1711503600000|2024-03-27 01:40:00|8501.8|8500|8502.8|8500|8503.8|8501|8501.8|8499|471
1711503900000|2024-03-27 01:45:00|8503.7|8500.9|8504.7|8501.9|8504.7|8501.9|8502.7|8498.9|85
1711504200000|2024-03-27 01:50:00|8503.7|8500.9|8497.7|8494.9|8504.7|8501.9|8496.7|8493.9|236
1711504500000|2024-03-27 01:55:00|8498.7|8495.9|8497.7|8494.9|8498.7|8495.9|8494.7|8491.9|185
1711504800000|2024-03-27 02:00:00|8496.7|8493.9|8503.7|8500.9|8504.7|8501.9|8494.7|8491.9|249
1711505100000|2024-03-27 02:05:00|8504.7|8501.9|8499.7|8496.9|8505.7|8502.9|8499.7|8496.9|153
1711505400000|2024-03-27 02:10:00|8498.7|8495.9|8495.7|8492.9|8499.7|8496.9|8495.7|8492.9|98
1711505700000|2024-03-27 02:15:00|8496.7|8493.9|8492.7|8489.9|8496.7|8493.9|8489.7|8486.9|457
1711506000000|2024-03-27 02:20:00|8491.7|8488.9|8490.7|8487.9|8492.7|8489.9|8490.7|8486.9|187
1711506300000|2024-03-27 02:25:00|8489.7|8486.9|8490.7|8487.9|8490.7|8487.9|8487.7|8484.9|132
1711506600000|2024-03-27 02:30:00|8491.7|8486.9|8487.7|8484.9|8491.7|8487.9|8487.7|8483.9|237
1711506900000|2024-03-27 02:35:00|8486.7|8483.9|8487.7|8484.9|8488.7|8485.9|8486.7|8483.9|79
1711507200000|2024-03-27 02:40:00|8486.7|8483.9|8478.7|8475.9|8486.7|8483.9|8478.7|8475.9|862
1711507500000|2024-03-27 02:45:00|8477.7|8474.9|8482.7|8479.9|8483.7|8479.9|8477.7|8474.9|481
1711507800000|2024-03-27 02:50:00|8483.7|8480.9|8482.7|8479.9|8484.7|8480.9|8481.7|8478.9|278
1711508100000|2024-03-27 02:55:00|8483.7|8480.9|8482.6|8479.8|8483.7|8480.9|8481.7|8478.8|66
1711508400000|2024-03-27 03:00:00|8483.6|8480.8|8490.6|8487.8|8492.6|8489.8|8482.6|8480.8|191
1711508700000|2024-03-27 03:05:00|8491.6|8488.8|8495.6|8492.8|8495.6|8492.8|8490.6|8487.8|145
1711509000000|2024-03-27 03:10:00|8496.6|8493.8|8496.6|8493.8|8497.6|8494.8|8494.6|8490.8|224
1711509300000|2024-03-27 03:15:00|8495.6|8492.8|8493.6|8490.8|8495.6|8493.8|8493.6|8490.8|125
1711509600000|2024-03-27 03:20:00|8494.6|8491.8|8495.6|8492.8|8496.6|8493.8|8492.6|8489.8|94
1711509900000|2024-03-27 03:25:00|8494.6|8491.8|8495.6|8492.8|8496.6|8493.8|8494.6|8491.8|62
1711510200000|2024-03-27 03:30:00|8494.6|8491.8|8497.6|8494.8|8497.6|8494.8|8494.6|8491.8|121
1711510500000|2024-03-27 03:35:00|8496.6|8493.8|8496.6|8492.8|8497.6|8494.8|8496.6|8492.8|66
1711510800000|2024-03-27 03:40:00|8495.6|8493.8|8495.6|8492.8|8496.6|8493.8|8495.6|8491.8|238
1711511100000|2024-03-27 03:45:00|8494.6|8491.8|8493.6|8490.8|8494.6|8492.8|8493.6|8490.8|90
1711511400000|2024-03-27 03:50:00|8494.6|8491.8|8494.6|8491.8|8494.6|8491.8|8494.6|8490.8|29
1711511700000|2024-03-27 03:55:00|8495.6|8492.8|8495.6|8492.8|8496.6|8492.8|8494.6|8491.8|57
1711512000000|2024-03-27 04:00:00|8494.6|8491.8|8496.6|8492.8|8496.6|8492.8|8494.6|8491.8|49
1711512300000|2024-03-27 04:05:00|8495.6|8493.8|8496.5|8493.7|8497.5|8493.8|8494.5|8491.7|92
1711512600000|2024-03-27 04:10:00|8497.5|8494.7|8497.5|8494.7|8498.5|8494.7|8496.5|8493.7|9
1711512900000|2024-03-27 04:15:00|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|8496.5|8493.7|11
1711513200000|2024-03-27 04:20:00|||||||||14
1711513500000|2024-03-27 04:25:00|8497.5|8494.7|8497.5|8494.7|8497.5|8494.7|8496.5|8493.7|41
1711513800000|2024-03-27 04:30:00|8497|8493.7|8494.5|8491.7|8497|8494.2|8494.5|8491.7|35
1711514100000|2024-03-27 04:35:00|8493.5|8490.7|8493.5|8490.7|8493.5|8491.7|8491.5|8488.7|34
1711514400000|2024-03-27 04:40:00|8494.5|8491.7|8495.5|8492.7|8495.5|8492.7|8494.5|8490.7|21
1711514700000|2024-03-27 04:45:00|8494.5|8491.7|8493.5|8490.7|8494.5|8491.7|8493.5|8490.7|25
1711515000000|2024-03-27 04:50:00|8494.5|8491.2|8496.5|8493.7|8497.5|8493.7|8493.5|8490.7|126
1711515300000|2024-03-27 04:55:00|8495.5|8492.7|8499.5|8496.7|8499.5|8496.7|8495.5|8492.7|30
1711515600000|2024-03-27 05:00:00|8498.5|8495.7|8496.5|8493.7|8499.5|8496.7|8496.5|8493.7|34
1711515900000|2024-03-27 05:05:00|8497.5|8494.7|8498.5|8494.7|8498.5|8495.7|8496.5|8493.7|23
1711516200000|2024-03-27 05:10:00|8497.5|8495.7|8493.5|8489.7|8497.5|8495.7|8491.5|8488.7|309
1711516500000|2024-03-27 05:15:00|8494.5|8490.7|8493.5|8490.7|8495.5|8492.7|8493.5|8489.7|54
1711516800000|2024-03-27 05:20:00|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|8493.4|8490.6|33
1711517100000|2024-03-27 05:25:00|8492.4|8489.6|8492.4|8489.6|8492.4|8489.6|8491.4|8488.6|52
1711517400000|2024-03-27 05:30:00|8491.4|8488.6|8489.4|8486.6|8492.4|8489.6|8488.4|8485.6|94
1711517700000|2024-03-27 05:35:00|8488.4|8485.6|8489.4|8486.6|8491.9|8488.6|8488.4|8485.6|225
1711518000000|2024-03-27 05:40:00|8490.4|8487.6|8490.4|8487.6|8492.4|8489.6|8489.4|8486.6|139
1711518300000|2024-03-27 05:45:00|8489.4|8486.6|8492.4|8489.6|8493.4|8490.6|8489.4|8486.6|254
1711518600000|2024-03-27 05:50:00|8491.4|8488.6|8487.4|8484.6|8492.4|8488.6|8486.4|8483.6|236
1711518900000|2024-03-27 05:55:00|8488.4|8483.6|8489.4|8486.6|8491.4|8488.6|8486.4|8483.6|536
1711519200000|2024-03-27 06:00:00|8490.4|8485.6|8489.4|8486.6|8490.4|8487.6|8486.4|8483.6|136
1711519500000|2024-03-27 06:05:00|8490.4|8485.6|8494.4|8491.6|8494.4|8491.6|8489.4|8485.6|228
1711519800000|2024-03-27 06:10:00|8493.4|8490.6|8496.4|8492.6|8497.4|8494.6|8493.4|8490.6|209
1711520100000|2024-03-27 06:15:00|8497.4|8493.6|8492.4|8489.6|8498.4|8494.6|8492.4|8489.6|363
1711520400000|2024-03-27 06:20:00|8491.4|8488.6|8492.4|8489.6|8493.4|8489.6|8490.4|8486.6|202
1711520700000|2024-03-27 06:25:00|8491.4|8488.6|8491.3|8487.5|8494.3|8491.5|8489.3|8486.5|653
1711521000000|2024-03-27 06:30:00|8490.3|8488.5|8481.3|8478.5|8491.3|8488.5|8481.3|8478.5|644
1711521300000|2024-03-27 06:35:00|8482.3|8479.5|8482.3|8478.5|8483.8|8480.5|8481.3|8478.5|272
1711521600000|2024-03-27 06:40:00|8481.3|8479.5|8484.3|8480.5|8485.3|8481.5|8481.3|8478.5|367
1711521900000|2024-03-27 06:45:00|8485.3|8481.5|8482.3|8479.5|8486.3|8483.5|8482.3|8479.5|515
1711522200000|2024-03-27 06:50:00|8481.3|8478.5|8484.3|8481.5|8488.3|8485.5|8481.3|8477.5|731
1711522500000|2024-03-27 06:55:00|8485.3|8482.5|8485.3|8482.5|8489.3|8486.5|8483.3|8480.5|340
1711522800000|2024-03-27 07:00:00|8484.8|8481.5|8481.3|8478.5|8488.3|8485|8481.3|8477.5|1107
1711523100000|2024-03-27 07:05:00|8480.3|8477.5|8481.3|8477.5|8482.3|8479.5|8477.3|8474.5|1271
1711523400000|2024-03-27 07:10:00|8480.3|8477|8483.3|8480.5|8484.3|8480.5|8478.3|8475.5|999
1711523700000|2024-03-27 07:15:00|8484.3|8481.5|8487.3|8483.5|8489.3|8486.5|8484.3|8481.5|1892
1711524000000|2024-03-27 07:20:00|8486.3|8484.5|8480.3|8477.5|8487.3|8484.5|8477.3|8474.5|652
1711524300000|2024-03-27 07:25:00|8481.3|8478.5|8477.3|8474.5|8482.3|8479.5|8477.3|8474.5|652
1711524600000|2024-03-27 07:30:00|8478.3|8475.5|8478.3|8475.5|8479.3|8476.5|8474.3|8471.5|817
1711524900000|2024-03-27 07:35:00|8477.3|8474.5|8474.3|8471.5|8478.3|8475.5|8471.3|8468.5|1338
1711525200000|2024-03-27 07:40:00|8475.2|8472.4|8479.3|8476.5|8481.2|8478.4|8474.3|8471.5|2185
1711525500000|2024-03-27 07:45:00|8480.2|8477.4|8481.2|8478.4|8486.2|8483.4|8478.2|8475.4|1293
1711525800000|2024-03-27 07:50:00|8482.2|8477.4|8493.2|8490.4|8494.2|8490.4|8481.2|8477.4|1543
1711526100000|2024-03-27 07:55:00|8494.2|8490.9|8492.2|8489.4|8504.2|8500.4|8492.2|8489.4|2438
1711526400000|2024-03-27 08:00:00|8491.2|8488.4|8488.2|8485.4|8491.2|8488.4|8482.2|8479.4|1143
1711526700000|2024-03-27 08:05:00|8487.2|8484.4|8485.2|8482.4|8487.2|8484.4|8480.2|8477.4|995
1711527000000|2024-03-27 08:10:00|8486.2|8483.4|8486.2|8483.4|8490.2|8487.4|8483.2|8480.4|1350
1711527300000|2024-03-27 08:15:00|8485.7|8482.4|8487.2|8484.4|8488.7|8485.4|8481.2|8478.4|834
1711527600000|2024-03-27 08:20:00|8486.2|8483.4|8488.2|8485.4|8491.2|8488.4|8481.2|8478.4|2981
1711527900000|2024-03-27 08:25:00|8487.2|8484.4|8494.2|8491.4|8497.2|8494.4|8486.2|8483.4|4397
1711528200000|2024-03-27 08:30:00|8495.2|8490.9|8500.2|8497.4|8503.2|8499.9|8493.2|8489.4|2726
1711528500000|2024-03-27 08:35:00|8501.2|8498.4|8479.2|8475.4|8501.2|8498.4|8478.2|8475.4|3067
1711528800000|2024-03-27 08:40:00|8478.2|8476.4|8493.1|8489.3|8493.1|8489.4|8478.2|8475.4|1784
1711529100000|2024-03-27 08:45:00|8492.2|8489.4|8481.7|8478.9|8493.1|8489.4|8480.2|8477.3|922
1711529400000|2024-03-27 08:50:00|8482.2|8479.4|8482.1|8479.3|8484.1|8481.3|8481.1|8477.3|665
1711529700000|2024-03-27 08:55:00|8481.1|8478.3|8465.1|8462.3|8482.1|8478.8|8464.1|8461.3|2539
1711530000000|2024-03-27 09:00:00|8465.2|8462.4|8462.1|8459.3|8465.2|8462.4|8459.1|8456.3|3062
1711530300000|2024-03-27 09:05:00|8461.2|8458.4|8464.1|8461.3|8468.1|8465.3|8460.1|8457.3|2033
1711530600000|2024-03-27 09:10:00|8465.1|8462.3|8477.1|8473.3|8477.1|8474.3|8464.1|8461.3|1455
1711530900000|2024-03-27 09:15:00|8476.1|8474.3|8471.1|8468.3|8478.1|8475.3|8470.1|8467.3|1297
1711531200000|2024-03-27 09:20:00|8470.1|8467.3|8471.1|8468.3|8471.1|8468.3|8468.1|8465.3|1305
1711531500000|2024-03-27 09:25:00|8472.1|8469.3|8473.1|8470.3|8474.1|8471.3|8470.1|8467.3|960
1711531800000|2024-03-27 09:30:00|8472.1|8469.3|8485.1|8482.3|8488.1|8485.3|8471.1|8468.3|978
1711532100000|2024-03-27 09:35:00|8484.1|8481.3|8491.1|8488.3|8491.1|8488.3|8482.1|8478.3|771
1711532400000|2024-03-27 09:40:00|8492.1|8489.3|8502.1|8499.3|8506.1|8503.3|8489.1|8486.3|1173
1711532700000|2024-03-27 09:45:00|8501.1|8498.3|8493.1|8489.3|8503.1|8500.3|8491.1|8488.3|1410
1711533000000|2024-03-27 09:50:00|8492.1|8490.3|8490.1|8486.3|8492.6|8490.3|8480.1|8477.3|989
1711533300000|2024-03-27 09:55:00|8489.1|8487.3|8501|8498.2|8501.1|8498.3|8489.1|8487.3|769
1711533600000|2024-03-27 10:00:00|8501.1|8498.3|8500.1|8497.3|8512|8508.3|8497.6|8494.3|1298
1711533900000|2024-03-27 10:05:00|8501|8498.2|8496.1|8493.3|8502.1|8499.3|8493.1|8490.3|865
1711534200000|2024-03-27 10:10:00|8497|8493.2|8497|8493.2|8498|8495.2|8492|8489.2|355
1711534500000|2024-03-27 10:15:00|8496|8494.2|8510|8507.2|8510|8507.2|8494|8491.2|1462
1711534800000|2024-03-27 10:20:00|8509.5|8506.2|8513|8510.2|8517|8514.2|8509|8506.2|1112
1711535100000|2024-03-27 10:25:00|8514|8511.2|8507|8504.2|8514|8511.2|8506|8503.2|713
1711535400000|2024-03-27 10:30:00|8506|8503.2|8513|8510.2|8516|8513.2|8502|8499.2|926
1711535700000|2024-03-27 10:35:00|8512|8509.2|8504|8501.2|8513|8509.2|8501|8498.2|851
1711536000000|2024-03-27 10:40:00|8503|8500.2|8497|8494.2|8504|8501.2|8496|8493.2|786
1711536300000|2024-03-27 10:45:00|8498|8495.2|8504|8501.2|8508|8504.2|8495|8492.2|561
1711536600000|2024-03-27 10:50:00|8505|8502.2|8509|8506.2|8511|8507.2|8504|8501.2|997
1711536900000|2024-03-27 10:55:00|8508|8505.2|8507|8504.2|8512|8509.2|8506|8503.2|1119
1711537200000|2024-03-27 11:00:00|8506|8503.2|8505|8502.2|8514|8511.2|8502|8499.2|1693
1711537500000|2024-03-27 11:05:00|8506|8503.2|8514|8510.2|8517|8513.2|8505|8502.2|812
1711537800000|2024-03-27 11:10:00|8513|8509.2|8509.9|8507.1|8513|8510.2|8506|8502.2|520
1711538100000|2024-03-27 11:15:00|8509|8506.2|8516.9|8514.1|8516.9|8514.1|8508|8505.1|817
1711538400000|2024-03-27 11:20:00|8517|8513.2|8513.9|8511.1|8517.9|8515.1|8513.4|8510.1|353
1711538700000|2024-03-27 11:25:00|8512.9|8510.1|8513.9|8511.1|8513.9|8511.1|8509.9|8507.1|562
1711539000000|2024-03-27 11:30:00|8512.9|8510.1|8517.9|8515.1|8521.9|8519.1|8512.9|8510.1|1278
1711539300000|2024-03-27 11:35:00|8518.9|8516.1|8526.9|8523.1|8528.9|8525.1|8518.9|8516.1|2364
1711539600000|2024-03-27 11:40:00|8525.9|8524.1|8526.9|8524.1|8528.9|8526.1|8523.9|8520.1|1438
1711539900000|2024-03-27 11:45:00|8526.4|8523.1|8529.9|8526.1|8530.9|8528.1|8522.9|8520.1|1663
1711540200000|2024-03-27 11:50:00|8528.9|8525.1|8528.9|8525.1|8529.9|8527.1|8525.9|8523.1|1476
1711540500000|2024-03-27 11:55:00|8527.9|8524.1|8525.9|8523.1|8531.4|8528.1|8525.9|8522.1|1215
1711540800000|2024-03-27 12:00:00|8524.9|8522.1|8516.9|8514.1|8527.9|8525.1|8516.9|8514.1|1296
1711541100000|2024-03-27 12:05:00|8517.9|8515.1|8512.9|8510.1|8523.9|8521.1|8511.9|8509.1|621
1711541400000|2024-03-27 12:10:00|8513.9|8511.1|8504.9|8502.1|8514.9|8512.1|8504.9|8502.1|1258
1711541700000|2024-03-27 12:15:00|8503.9|8501.1|8510.9|8508.1|8510.9|8508.1|8502.9|8500.1|542
1711542000000|2024-03-27 12:20:00|8509.9|8507.1|8512.9|8510.1|8519.9|8516.1|8509.9|8506.1|749
1711542300000|2024-03-27 12:25:00|8511.9|8509.1|8512.8|8510|8513.9|8511.1|8509.9|8507.1|268
1711542600000|2024-03-27 12:30:00|8512.9|8510.1|8511.8|8509|8514.9|8512|8508.8|8506|830
1711542900000|2024-03-27 12:35:00|8510.8|8508|8507.8|8505|8513.8|8511|8504.8|8502|1052
1711543200000|2024-03-27 12:40:00|8508.8|8506|8503.8|8501|8508.8|8506|8500.8|8497|1214
1711543500000|2024-03-27 12:45:00|8502.8|8500|8514.8|8512|8515.8|8513|8502.3|8499|799
1711543800000|2024-03-27 12:50:00|8513.8|8511|8499.8|8497|8516.8|8514|8496.8|8494|2111
1711544100000|2024-03-27 12:55:00|8500.8|8496|8504.8|8502|8508.3|8505|8497.8|8495|1156
1711544400000|2024-03-27 13:00:00|8503.8|8501|8507.8|8505|8514.8|8512|8492.8|8490|2881
1711544700000|2024-03-27 13:05:00|8508.8|8506|8512.8|8510|8522.8|8520|8506.8|8504|2213
1711545000000|2024-03-27 13:10:00|8513.8|8511|8514.3|8510.5|8515.8|8512|8506.8|8504|909
1711545300000|2024-03-27 13:15:00|8513.8|8510|8522.8|8520|8524.8|8522|8510.8|8508|1975
1711545600000|2024-03-27 13:20:00|8523.8|8519|8519.8|8517|8523.8|8521|8516.8|8514|2356
1711545900000|2024-03-27 13:25:00|8518.8|8516|8512.8|8510|8518.8|8516|8509.8|8507|1766
1711546200000|2024-03-27 13:30:00|8513.8|8511|8535.7|8532.9|8543.7|8540.9|8511.8|8509|4073
1711546500000|2024-03-27 13:35:00|8535.8|8533|8525.8|8523|8540.7|8537.9|8525.7|8522.9|1731
1711546800000|2024-03-27 13:40:00|8525.7|8522.9|8513.8|8511|8526.7|8523.9|8504.8|8502|2690
1711547100000|2024-03-27 13:45:00|8515.7|8512.9|8512.7|8509.9|8517.7|8514.9|8507.7|8504.9|1965
1711547400000|2024-03-27 13:50:00|8511.7|8508.9|8508.7|8505.9|8512.8|8509.9|8501.7|8498.9|1581
1711547700000|2024-03-27 13:55:00|8507.7|8504.9|8519.7|8516.9|8521.7|8518.9|8505.7|8502.9|1551
1711548000000|2024-03-27 14:00:00|8518.7|8515.9|8509.7|8506.9|8519.7|8516.9|8503.7|8500.9|3457
1711548300000|2024-03-27 14:05:00|8508.7|8505.9|8534.7|8531.9|8534.7|8531.9|8506.7|8503.9|2727
1711548600000|2024-03-27 14:10:00|8535.7|8530.9|8538.7|8535.9|8540.7|8537.9|8532.7|8529.9|4623
1711548900000|2024-03-27 14:15:00|8537.7|8534.9|8536.7|8533.9|8541.7|8538.4|8532.7|8529.9|1728
1711549200000|2024-03-27 14:20:00|8535.7|8532.9|8525.7|8521.9|8536.7|8532.9|8516.7|8513.9|2409
1711549500000|2024-03-27 14:25:00|8524.7|8522.9|8527.7|8519.9|8527.7|8523.9|8520.7|8517.9|910
1711549800000|2024-03-27 14:30:00|8524.7|8520.9|8535.6|8532.8|8541.6|8538.8|8512.7|8509.9|4191
1711550100000|2024-03-27 14:35:00|8534.6|8531.8|8547.6|8544.8|8549.6|8546.8|8534.6|8531.8|4192
1711550400000|2024-03-27 14:40:00|8548.6|8545.8|8542.6|8539.8|8552.6|8549.8|8533.6|8530.8|4027
1711550700000|2024-03-27 14:45:00|8543.6|8540.8|8541.6|8537.8|8545.6|8541.8|8536.6|8533.8|1400
1711551000000|2024-03-27 14:50:00|8540.6|8538.8|8539.6|8536.8|8546.6|8543.8|8535.6|8532.8|1337
1711551300000|2024-03-27 14:55:00|8540.6|8537.8|8530.6|8527.8|8540.6|8537.8|8525.6|8522.8|1254
1711551600000|2024-03-27 15:00:00|8529.6|8526.8|8528.6|8525.8|8533.6|8530.8|8522.1|8518.8|2290
1711551900000|2024-03-27 15:05:00|8527.6|8524.8|8526.6|8523.8|8531.6|8528.8|8519.6|8516.8|1774
1711552200000|2024-03-27 15:10:00|8525.6|8522.8|8524.6|8520.8|8530.6|8527.8|8522.6|8519.8|1877
1711552500000|2024-03-27 15:15:00|8523.6|8521.3|8544.6|8541.8|8547.6|8544.8|8520.6|8516.8|3611
1711552800000|2024-03-27 15:20:00|8544.5|8541.7|8545.5|8542.7|8545.6|8542.7|8535.5|8532.7|2089
1711553100000|2024-03-27 15:25:00|8544.6|8541.7|8548.5|8544.7|8550.5|8547.7|8542.5|8539.7|2046
1711553400000|2024-03-27 15:30:00|8547.5|8545.7|8542.5|8539.7|8549.5|8546.7|8538.5|8535.7|2832
1711553700000|2024-03-27 15:35:00|8541.5|8538.7|8534.5|8530.7|8542.5|8538.7|8531.5|8528.7|812
1711554000000|2024-03-27 15:40:00|8533.5|8529.7|8539.5|8536.7|8542.5|8539.7|8532.5|8528.7|865
1711554300000|2024-03-27 15:45:00|8540.5|8537.7|8548.5|8545.7|8553.5|8550.7|8539.5|8536.7|1684
1711554600000|2024-03-27 15:50:00|8549.5|8546.7|8541.5|8538.7|8551.5|8547.7|8538.5|8535.7|3659
1711554900000|2024-03-27 15:55:00|8540.5|8537.7|8537.5|8534.7|8542.5|8539.7|8534.5|8531.7|1549
1711555200000|2024-03-27 16:00:00|8536.5|8533.7|8544.5|8540.7|8548.5|8545.7|8534.5|8530.7|2931
1711555500000|2024-03-27 16:05:00|8543.5|8541.7|8548.5|8544.7|8551.5|8547.7|8539.5|8536.7|1680
1711555800000|2024-03-27 16:10:00|8549.5|8545.7|8541.5|8537.7|8552.5|8549.7|8540.5|8537.7|2036
1711556100000|2024-03-27 16:15:00|8540.5|8538.7|8538.5|8535.7|8542.5|8539.7|8533.5|8530.7|2084
1711556400000|2024-03-27 16:20:00|8537.5|8534.7|8541.5|8538.7|8544.5|8541.7|8533.5|8530.7|1433
1711556700000|2024-03-27 16:25:00|8542.5|8539.7|8529.5|8526.7|8542.5|8539.7|8529.5|8526.7|4762
1711557000000|2024-03-27 16:30:00|8528.5|8525.7|8523.5|8520.7|8537.5|8534.7|8520.5|8514.7|5665
1711557300000|2024-03-27 16:35:00|8524.5|8521.7|8525.5|8522.7|8527.5|8524.7|8517.5|8513.7|1773
1711557600000|2024-03-27 16:40:00|8526.5|8523.7|8528.4|8524.6|8531.5|8528.7|8524.4|8521.6|1063
1711557900000|2024-03-27 16:45:00|8527.5|8525.6|8522.4|8518.6|8528.4|8525.6|8518.5|8515.6|2313
1711558200000|2024-03-27 16:50:00|8522.5|8519.6|8512.4|8509.6|8524.4|8521.6|8511.5|8508.6|1361
1711558500000|2024-03-27 16:55:00|8511.5|8508.7|8515.4|8511.6|8516.4|8513.6|8510.4|8507.6|1421
1711558800000|2024-03-27 17:00:00|8514.4|8512.6|8517.4|8514.6|8521.9|8518.6|8511.4|8508.6|3022
1711559100000|2024-03-27 17:05:00|8518.4|8515.6|8512.4|8509.6|8522.4|8518.6|8510.5|8507.7|1536
1711559400000|2024-03-27 17:10:00|8513.4|8510.6|8507.4|8503.6|8514.4|8511.6|8504.4|8501.6|1200
1711559700000|2024-03-27 17:15:00|8506.4|8504.6|8511.4|8508.6|8514.4|8511.6|8506.4|8503.6|599
1711560000000|2024-03-27 17:20:00|8512.4|8509.6|8526.4|8523.6|8527.4|8524.6|8508.4|8505.6|889
1711560300000|2024-03-27 17:25:00|8527.4|8522.6|8527.4|8524.6|8531.4|8528.6|8525.4|8522.6|1045
1711560600000|2024-03-27 17:30:00|8528.4|8523.6|8532.4|8528.6|8536.4|8533.6|8524.4|8520.6|826
1711560900000|2024-03-27 17:35:00|8533.4|8529.6|8533.4|8530.6|8536.4|8533.6|8530.4|8527.6|1428
1711561200000|2024-03-27 17:40:00|8532.4|8529.6|8531.4|8528.6|8535.4|8532.6|8528.4|8525.6|1625
1711561500000|2024-03-27 17:45:00|8532.4|8529.6|8526.4|8523.6|8532.4|8529.6|8524.4|8521.6|729
1711561800000|2024-03-27 17:50:00|8527.4|8524.6|8528.4|8525.6|8530.4|8527.6|8522.4|8519.6|3157
1711562100000|2024-03-27 17:55:00|8529.4|8524.6|8530.3|8527.5|8534.3|8531.5|8529.3|8524.6|4112
1711562400000|2024-03-27 18:00:00|8529.8|8526.5|8533.3|8530.5|8535.3|8532.5|8527.3|8524.5|3680
1711562700000|2024-03-27 18:05:00|8532.3|8529.5|8537.3|8533.5|8538.8|8535.5|8532.3|8529.5|1697
1711563000000|2024-03-27 18:10:00|8536.3|8534.5|8541.3|8538.5|8543.3|8540.5|8536.3|8534.5|1089
1711563300000|2024-03-27 18:15:00|8540.3|8537.5|8531.3|8527.5|8541.3|8538.5|8529.3|8526.5|2744
1711563600000|2024-03-27 18:20:00|8530.3|8528.5|8538.3|8534.5|8538.3|8535.5|8529.3|8526.5|3274
1711563900000|2024-03-27 18:25:00|8537.3|8533.5|8540.3|8537.5|8543.2|8540.4|8533.3|8530.5|8159
1711564200000|2024-03-27 18:30:00|8539.3|8536.5|8546.3|8543.5|8547.3|8544.5|8538.3|8535.5|2221
1711564500000|2024-03-27 18:35:00|8545.3|8542.5|8548.2|8544.4|8550.2|8547.4|8545.3|8542.5|1179
1711564800000|2024-03-27 18:40:00|8548.3|8545.4|8550.2|8547.4|8551.2|8547.9|8548.2|8544.4|2010
1711565100000|2024-03-27 18:45:00|8551.2|8548.4|8552.2|8549.4|8552.2|8549.4|8550.2|8546.4|533
1711565400000|2024-03-27 18:50:00|8553.2|8550.4|8556.2|8553.4|8556.2|8553.4|8552.2|8549.4|933
1711565700000|2024-03-27 18:55:00|8557.2|8554.4|8560.2|8557.4|8562.2|8559.4|8556.2|8553.4|1513
1711566000000|2024-03-27 19:00:00|8561.2|8558.4|8563.2|8560.4|8563.2|8560.4|8560.2|8557.4|1220
1711566300000|2024-03-27 19:05:00|8562.2|8559.4|8562.2|8559.4|8565.2|8561.4|8561.2|8558.4|921
1711566600000|2024-03-27 19:10:00|8563.2|8558.4|8559.2|8556.4|8563.2|8559.4|8556.2|8553.4|990
1711566900000|2024-03-27 19:15:00|8558.2|8555.4|8561.2|8557.4|8561.2|8558.4|8558.2|8555.4|499
1711567200000|2024-03-27 19:20:00|8560.2|8557.9|8562.2|8558.4|8563.7|8560.4|8559.2|8556.4|559
1711567500000|2024-03-27 19:25:00|8561.2|8559.4|8558.2|8555.4|8563.1|8559.4|8557.2|8554.4|1417
1711567800000|2024-03-27 19:30:00|8557.2|8554.4|8561.1|8558.3|8562.1|8559.3|8557.2|8554.4|437
1711568100000|2024-03-27 19:35:00|8561.2|8557.4|8563.1|8560.3|8563.1|8560.3|8559.1|8556.3|504
1711568400000|2024-03-27 19:40:00|8563.2|8559.4|8564.1|8561.3|8565.2|8562.4|8563.1|8559.3|619
1711568700000|2024-03-27 19:45:00|8563.1|8560.3|8565.1|8562.3|8565.1|8562.3|8561.6|8558.3|850
1711569000000|2024-03-27 19:50:00|8564.1|8561.3|8566.1|8563.3|8566.1|8563.3|8563.1|8560.3|808
1711569300000|2024-03-27 19:55:00|8566.6|8562.3|8567.1|8564.3|8568.1|8565.3|8565.1|8562.3|288
1711569600000|2024-03-27 20:00:00|8566.1|8563.3|8566.1|8563.3|8567.1|8564.3|8564.1|8561.3|243
1711569900000|2024-03-27 20:05:00|8567.1|8562.3|8568.1|8564.3|8568.1|8565.3|8566.1|8562.3|152
1711570200000|2024-03-27 20:10:00|8567.1|8565.3|8567.1|8564.3|8568.1|8565.3|8567.1|8564.3|116
1711570500000|2024-03-27 20:15:00|8566.1|8563.3|8566.1|8563.3|8567.1|8564.3|8565.1|8562.3|353
1711570800000|2024-03-27 20:20:00|8567.1|8564.3|8568.1|8564.3|8568.1|8564.8|8565.1|8562.3|153
1711571100000|2024-03-27 20:25:00|8567.1|8563.3|8565.1|8561.3|8568.1|8564.3|8564.1|8561.3|335
1711571400000|2024-03-27 20:30:00|8564.1|8560.3|8565.1|8561.3|8565.1|8562.3|8563.1|8559.3|253
1711571700000|2024-03-27 20:35:00|8564.6|8562.3|8565.1|8561.3|8565.1|8562.3|8564.1|8561.3|27
1711572000000|2024-03-27 20:40:00|8564.1|8560.2|8565.1|8562.3|8565.1|8562.3|8564|8560.2|53
1711572300000|2024-03-27 20:45:00|8565|8562.2|8568.1|8565.3|8569|8565.3|8565|8562.2|188
1711572600000|2024-03-27 20:50:00|8568|8565.2|8568.1|8564.3|8569|8565.2|8567|8564.2|62
1711572900000|2024-03-27 20:55:00|8568|8564.2|8566|8562.2|8568|8565.2|8565|8561.7|252
1711573200000|2024-03-27 21:00:00|8565|8561.7|8568|8564.2|8568|8564.2|8565|8561.2|46
1711573500000|2024-03-27 21:05:00|8569|8565.2|8566|8558.2|8569|8566.2|8565.5|8558.2|19
1711573800000|2024-03-27 21:10:00|8567.5|8559.7|8566|8558.2|8567.5|8560.7|8563.5|8557.7|2
1711574400000|2024-03-27 21:20:00|8563.5|8559.7|8566|8558.2|8567|8559.7|8563.5|8557.7|1
1711574700000|2024-03-27 21:25:00|8555|8552.2|8555|8552.2|8555|8552.2|8555|8552.2|137
1711575000000|2024-03-27 21:30:00|8561.9|8554.1|8559.5|8555.7|8562.5|8558.2|8559|8553.2|5
1711575300000|2024-03-27 21:35:00|8561|8558.2|8562|8558.2|8562|8558.2|8559.5|8553.7|180
1711575600000|2024-03-27 21:40:00|||||||||6
1711575900000|2024-03-27 21:45:00|8562.5|8554.7|8565|8557.2|8565.5|8558.7|8562|8554.7|14
1711576500000|2024-03-27 21:55:00|8565.5|8557.7|8568.9|8565.1|8569.9|8566.1|8564.5|8557.2|69
1711584000000|2024-03-28 00:00:00|8570.8|8567|8569.7|8566.9|8571.8|8569|8566.8|8564|95
1711584300000|2024-03-28 00:05:00|8569.8|8566|8567.7|8564.9|8573.7|8570|8566.8|8563.9|124
1711584600000|2024-03-28 00:10:00|8568.7|8565.9|8568.7|8564.9|8569.7|8566.4|8567.7|8564.9|92
1711584900000|2024-03-28 00:15:00|8569.7|8565.9|8568.7|8565.9|8569.7|8566.9|8568.2|8564.9|25
1711585200000|2024-03-28 00:20:00|8569.7|8564.9|8569.7|8565.9|8569.7|8566.9|8566.7|8562.9|154
1711585500000|2024-03-28 00:25:00|8570.7|8566.9|8569.7|8565.9|8570.7|8567.9|8569.2|8565.9|60
1711585800000|2024-03-28 00:30:00|8568.7|8566.9|8568.7|8565.9|8569.7|8566.9|8568.7|8565.9|63
1711586100000|2024-03-28 00:35:00|8569.7|8566.9|8568.7|8565.9|8569.7|8566.9|8568.7|8565.9|75
1711586400000|2024-03-28 00:40:00|||||||||35
1711586700000|2024-03-28 00:45:00|8567.7|8563.9|8568.7|8565.9|8568.7|8565.9|8566.7|8563.9|28
1711587000000|2024-03-28 00:50:00|8569.7|8566.9|8569.7|8566.9|8569.7|8566.9|8568.7|8565.9|168
1711587300000|2024-03-28 00:55:00|8570.6|8567.8|8578.6|8575.8|8578.6|8575.8|8570.6|8567.8|655
1711587600000|2024-03-28 01:00:00|8577.7|8574.9|8585.6|8582.8|8585.6|8582.8|8577.6|8574.8|602
1711587900000|2024-03-28 01:05:00|8584.6|8581.8|8582.6|8579.8|8585.6|8582.8|8580.6|8577.8|469
1711588200000|2024-03-28 01:10:00|8583.6|8578.8|8578.6|8575.8|8583.6|8579.8|8575.6|8572.8|155
1711588500000|2024-03-28 01:15:00|8577.6|8574.8|8582.6|8578.8|8583.6|8580.8|8576.6|8573.8|221
1711588800000|2024-03-28 01:20:00|8581.6|8577.8|8578.6|8575.8|8582.6|8579.8|8578.6|8575.8|148
1711589100000|2024-03-28 01:25:00|8579.6|8574.8|8577.6|8574.8|8580.6|8577.8|8574.6|8571.8|133
1711589400000|2024-03-28 01:30:00|8578.6|8575.8|8576.6|8573.8|8578.6|8575.8|8575.6|8572.8|57
1711589700000|2024-03-28 01:35:00|8575.6|8572.8|8579.6|8576.8|8580.6|8577.8|8575.6|8571.8|116
1711590000000|2024-03-28 01:40:00|8580.6|8577.8|8577.5|8574.7|8581.6|8578.8|8576.5|8572.8|123
1711590300000|2024-03-28 01:45:00|8577.6|8574.8|8578.5|8575.7|8581.6|8577.8|8575.6|8572.7|232
1711590600000|2024-03-28 01:50:00|8578.6|8574.8|8574.5|8571.7|8578.6|8575.8|8573.5|8570.7|95
1711590900000|2024-03-28 01:55:00|8575.5|8571.8|8575.5|8572.7|8575.5|8572.7|8572.5|8569.2|41
1711591200000|2024-03-28 02:00:00|8576.5|8571.7|8573.5|8570.7|8576.5|8573.7|8572.5|8569.7|111
1711591500000|2024-03-28 02:05:00|8574.5|8569.7|8575.5|8571.7|8575.5|8572.7|8571.5|8568.7|62
1711591800000|2024-03-28 02:10:00|8574.5|8572.7|8585.5|8582.7|8586.5|8583.7|8574.5|8572.7|328
1711592100000|2024-03-28 02:15:00|8584.5|8581.7|8589.5|8586.7|8591.5|8587.7|8584.5|8580.7|292
1711592400000|2024-03-28 02:20:00|8590.5|8587.7|8589.5|8585.7|8590.5|8587.7|8588.5|8584.7|127
1711592700000|2024-03-28 02:25:00|8589.4|8586.6|8591.4|8588.6|8591.4|8588.6|8588.4|8585.6|61
1711593000000|2024-03-28 02:30:00|8592.4|8589.6|8589.4|8585.6|8593.5|8590.7|8587.5|8584.6|168
1711593300000|2024-03-28 02:35:00|8589.5|8586.6|8585.4|8581.6|8590.4|8586.7|8584.4|8581.6|228
1711593600000|2024-03-28 02:40:00|8584.4|8580.6|8584.4|8581.6|8586.4|8583.6|8583.4|8580.6|135
1711593900000|2024-03-28 02:45:00|8585.4|8580.6|8588.4|8584.6|8588.4|8585.6|8583.4|8580.6|224
1711594200000|2024-03-28 02:50:00|8589.4|8585.6|8589.4|8585.6|8591.4|8588.6|8588.4|8585.6|112
1711594500000|2024-03-28 02:55:00|8588.4|8586.6|8591.4|8587.6|8594.4|8590.6|8588.4|8585.6|133
1711594800000|2024-03-28 03:00:00|8590.4|8588.6|8591.4|8588.6|8592.4|8589.6|8590.4|8586.6|69
1711595100000|2024-03-28 03:05:00|8590.4|8587.6|8588.4|8585.6|8591.4|8588.6|8587.4|8583.6|63
1711595400000|2024-03-28 03:10:00|8587.4|8584.6|8589.4|8586.6|8589.4|8586.6|8587.4|8584.6|114
1711595700000|2024-03-28 03:15:00|8590.4|8585.6|8590.4|8587.6|8591.4|8588.6|8588.4|8584.6|311
1711596000000|2024-03-28 03:20:00|8591.4|8588.6|8593.4|8590.6|8595.4|8591.6|8591.3|8587.6|357
1711596300000|2024-03-28 03:25:00|8594.4|8589.6|8592.3|8588.5|8594.4|8590.6|8590.4|8587.6|136
1711596600000|2024-03-28 03:30:00|8591.4|8588.6|8582.3|8579.5|8591.4|8588.6|8582.3|8579.5|284
1711596900000|2024-03-28 03:35:00|8583.3|8580.5|8576.4|8573.6|8583.3|8580.5|8575.4|8572.6|476
1711597200000|2024-03-28 03:40:00|8576.3|8573.5|8570.3|8566.5|8576.4|8573.6|8569.3|8566.5|419
1711597500000|2024-03-28 03:45:00|8569.3|8567.5|8573.3|8569.5|8573.3|8570.5|8568.3|8565.5|294
1711597800000|2024-03-28 03:50:00|8572.3|8568.5|8572.3|8568.5|8573.2|8569.9|8570.3|8566.5|320
1711598100000|2024-03-28 03:55:00|8571.3|8567.5|8568.3|8564.5|8571.3|8568.5|8567.3|8564.5|209
1711598400000|2024-03-28 04:00:00|8569.3|8565.5|8571.3|8568.5|8572.3|8568.5|8567.3|8564.5|763
1711598700000|2024-03-28 04:05:00|8570.3|8567.5|8573.3|8570.5|8573.3|8570.5|8569.3|8565.5|326
1711599000000|2024-03-28 04:10:00|8574.3|8571.5|8575.3|8571.5|8578.3|8575.5|8573.3|8570.5|332
1711599300000|2024-03-28 04:15:00|8574.3|8572.5|8569.3|8566.5|8574.3|8572.5|8569.3|8566.5|219
1711599600000|2024-03-28 04:20:00|8570.3|8567.5|8569.2|8566.4|8571.3|8568.5|8567.3|8564.5|371
1711599900000|2024-03-28 04:25:00|8567.3|8564.5|8566.2|8563.4|8570.3|8567.4|8562.2|8559.4|3284
1711600200000|2024-03-28 04:30:00|8567.2|8564.4|8568.2|8565.4|8570.2|8567.4|8565.3|8562.5|1873
1711600500000|2024-03-28 04:35:00|8567.3|8563.5|8571.2|8567.4|8571.2|8568.4|8566.8|8563.4|449
1711600800000|2024-03-28 04:40:00|8570.3|8567.5|8568.3|8565.5|8571.2|8568.4|8567.2|8563.4|351
1711601100000|2024-03-28 04:45:00|8570.2|8566.4|8567.2|8563.4|8571.2|8567.5|8564.2|8561.4|488
1711601400000|2024-03-28 04:50:00|8566.2|8564.4|8566.2|8563.4|8567.2|8564.4|8565.2|8562.4|393
1711601700000|2024-03-28 04:55:00|8567.2|8564.4|8570.2|8567.4|8571.2|8568.4|8566.2|8563.4|312
1711602000000|2024-03-28 05:00:00|8571.2|8568.4|8575.2|8572.4|8575.2|8572.4|8571.2|8568.4|99
1711602300000|2024-03-28 05:05:00|8574.2|8571.4|8573.2|8570.4|8574.2|8572.4|8573.2|8570.4|114
1711602600000|2024-03-28 05:10:00|8574.2|8571.4|8578.2|8575.4|8579.2|8576.4|8574.2|8571.4|265
1711602900000|2024-03-28 05:15:00|8579.2|8574.4|8578.2|8574.4|8580.2|8577.4|8577.2|8574.4|151
1711603200000|2024-03-28 05:20:00|8577.2|8573.4|8578.2|8575.4|8579.2|8575.4|8576.2|8573.4|311
1711603500000|2024-03-28 05:25:00|8579.2|8575.9|8582.2|8579.4|8582.2|8579.4|8578.2|8575.4|141
1711603800000|2024-03-28 05:30:00|8583.1|8578.4|8586.2|8583.4|8590.2|8587.4|8583.1|8578.4|627
1711604100000|2024-03-28 05:35:00|8587.2|8584.4|8584.2|8580.4|8588.2|8584.4|8583.2|8579.4|252
1711604400000|2024-03-28 05:40:00|8583.2|8579.4|8586.1|8583.3|8586.1|8583.3|8581.2|8578.3|513
1711604700000|2024-03-28 05:45:00|8586.2|8582.4|8581.2|8578.4|8586.2|8583.3|8579.2|8576.4|491
1711605000000|2024-03-28 05:50:00|8582.2|8577.4|8581.2|8578.4|8583.2|8580.4|8580.2|8576.4|50
1711605300000|2024-03-28 05:55:00|8580.2|8577.4|8578.2|8574.4|8583.2|8580.4|8578.2|8574.4|328
1711605600000|2024-03-28 06:00:00|8577.2|8575.4|8580.1|8576.3|8581.2|8577.4|8577.2|8574.4|285
1711605900000|2024-03-28 06:05:00|8579.1|8577.3|8579.2|8576.4|8583.1|8580.3|8579.1|8576.3|257
1711606200000|2024-03-28 06:10:00|8579.1|8576.3|8580.2|8577.4|8582.2|8579.3|8579.1|8576.3|262
1711606500000|2024-03-28 06:15:00|8580.1|8577.3|8579.1|8575.3|8582.2|8579.4|8576.1|8573.3|134
1711606800000|2024-03-28 06:20:00|8578.2|8575.4|8580.1|8576.3|8581.1|8577.4|8578.1|8575.3|100
1711607100000|2024-03-28 06:25:00|8579.2|8576.4|8579.1|8576.3|8580.1|8576.4|8576.1|8573.3|398
1711607400000|2024-03-28 06:30:00|8578.1|8575.3|8577.1|8573.3|8580.1|8577.3|8574.1|8570.4|301
1711607700000|2024-03-28 06:35:00|8578.1|8574.3|8571.1|8568.3|8578.1|8574.3|8571.1|8568.3|271
1711608000000|2024-03-28 06:40:00|8571.2|8567.4|8573.1|8570.3|8575.1|8571.3|8569.1|8566.3|346
1711608300000|2024-03-28 06:45:00|8574.1|8569.3|8573.1|8570.3|8575.1|8572.3|8572.1|8569.3|162
1711608600000|2024-03-28 06:50:00|8574.1|8571.3|8576.1|8573.3|8578.1|8575.3|8574.1|8571.3|75
1711608900000|2024-03-28 06:55:00|8575.1|8572.3|8576.1|8572.3|8577.1|8574.3|8572.1|8569.3|150
1711609200000|2024-03-28 07:00:00|8576|8573.2|8572.1|8569.3|8576.1|8573.2|8571.1|8568.2|344
1711609500000|2024-03-28 07:05:00|8571.1|8568.3|8575|8572.2|8579.1|8575.3|8571.1|8568.3|184
1711609800000|2024-03-28 07:10:00|8575.1|8572.3|8578|8575.2|8580|8577.2|8573|8570.2|232
1711610100000|2024-03-28 07:15:00|8577.1|8574.3|8581|8578.2|8588|8585.2|8574.1|8571.3|1697
1711610400000|2024-03-28 07:20:00|8582|8579.2|8577|8574.2|8582|8579.2|8576|8573.2|323
1711610700000|2024-03-28 07:25:00|8576|8573.2|8573|8570.2|8578|8574.2|8573|8569.2|319
1711611000000|2024-03-28 07:30:00|8572|8569.2|8569|8566.2|8573|8570.2|8567|8564.2|474
1711611300000|2024-03-28 07:35:00|8570|8567.2|8568|8564.2|8570|8567.2|8567|8563.2|429
1711611600000|2024-03-28 07:40:00|8567|8565.2|8569|8566.2|8572|8569.2|8567|8564.2|646
1711611900000|2024-03-28 07:45:00|8568|8565.2|8569|8566.2|8571|8567.2|8567|8563.2|779
1711612200000|2024-03-28 07:50:00|8570|8565.2|8570|8567.2|8570|8567.2|8566|8563.2|298
1711612500000|2024-03-28 07:55:00|8571|8566.2|8579|8576.2|8581|8578.2|8570|8566.2|513
1711612800000|2024-03-28 08:00:00|8578.9|8576.1|8579.9|8577.1|8585.9|8583.1|8571.9|8569.1|1091
1711613100000|2024-03-28 08:05:00|8580.9|8578.1|8571.9|8569.1|8582.9|8580.1|8571.9|8569.1|692
1711613400000|2024-03-28 08:10:00|8572|8569.2|8580.9|8578.1|8580.9|8578.1|8570.9|8568.1|1336
1711613700000|2024-03-28 08:15:00|8581.9|8579.1|8572.9|8569.1|8581.9|8579.1|8571.9|8569.1|825
1711614000000|2024-03-28 08:20:00|8571.9|8570.1|8577.9|8575.1|8578.9|8576.1|8570.9|8568.1|1046
1711614300000|2024-03-28 08:25:00|8576.9|8574.1|8574.9|8572.1|8578.9|8576.1|8570|8567.1|3253
1711614600000|2024-03-28 08:30:00|8573.9|8571.1|8575.9|8573.1|8578.9|8576.1|8572.9|8569.1|1304
1711614900000|2024-03-28 08:35:00|8576.9|8574.1|8580.8|8578|8583.9|8581.1|8576.9|8574.1|567
1711615200000|2024-03-28 08:40:00|8580.9|8578.1|8575.9|8573.1|8581.9|8579.1|8575.9|8573.1|817
1711615500000|2024-03-28 08:45:00|8574.9|8572.1|8564.9|8562.1|8576.9|8573.1|8559.9|8557.1|1880
1711615800000|2024-03-28 08:50:00|8565.9|8563|8576.8|8574|8576.9|8574.1|8564.9|8562.1|351
1711616100000|2024-03-28 08:55:00|8576.9|8574.1|8580.8|8578|8580.8|8578|8574.8|8571|452
1711616400000|2024-03-28 09:00:00|8581.8|8579|8568.8|8565|8581.9|8579.1|8566.9|8564|944
1711616700000|2024-03-28 09:05:00|8568.9|8566|8554.8|8552|8568.9|8566.1|8551.8|8549|2008
1711617000000|2024-03-28 09:10:00|8553.8|8551|8551.9|8549.1|8555.9|8553.1|8548.8|8546|1049
1711617300000|2024-03-28 09:15:00|8550.9|8548.1|8559.8|8556|8560.8|8558|8547.8|8545|1361
1711617600000|2024-03-28 09:20:00|8558.8|8557|8559.8|8557|8562.8|8559|8555.8|8553|902
1711617900000|2024-03-28 09:25:00|8560.8|8558|8568.8|8566|8569.8|8567|8559.8|8557|719
1711618200000|2024-03-28 09:30:00|8567.8|8565|8566.8|8564|8568.8|8566|8563.8|8561|652
1711618500000|2024-03-28 09:35:00|8565.8|8563|8564.8|8561|8565.8|8563|8560.8|8558|812
1711618800000|2024-03-28 09:40:00|8565.8|8562|8576.7|8573.9|8577.8|8574.5|8564.8|8561|786
1711619100000|2024-03-28 09:45:00|8576.8|8573|8577.8|8575|8584.2|8580.9|8576.8|8573|695
1711619400000|2024-03-28 09:50:00|8578.8|8575.9|8581.7|8578.9|8583.8|8580.9|8576.7|8573.9|1207
1711619700000|2024-03-28 09:55:00|8581.8|8579|8584.7|8581.9|8586.7|8583.9|8581.7|8578.9|837
1711620000000|2024-03-28 10:00:00|8585.7|8582.9|8583.7|8580.9|8591.7|8588.9|8580.7|8577.9|1192
1711620300000|2024-03-28 10:05:00|8584.7|8581.9|8588.7|8585.9|8590.6|8586.9|8582.7|8579.9|4042
1711620600000|2024-03-28 10:10:00|8589.6|8586.8|8589.6|8586.8|8593.6|8590.8|8586.6|8583.8|3669
1711620900000|2024-03-28 10:15:00|8589.7|8586.9|8586.7|8583.9|8594.6|8591.8|8583.6|8580.8|2226
1711621200000|2024-03-28 10:20:00|8587.6|8584.8|8582.6|8579.8|8589.6|8586.8|8581.6|8578.8|2806
1711621500000|2024-03-28 10:25:00|8583.6|8580.3|8596.6|8593.8|8597.6|8594.8|8580.6|8577.8|6387
1711621800000|2024-03-28 10:30:00|8596.5|8593.7|8599.6|8596.8|8604.6|8601.7|8592.6|8589.8|2471
1711622100000|2024-03-28 10:35:00|8600.6|8597.3|8602.5|8599.7|8607.5|8603.8|8599.6|8596.8|1095
1711622400000|2024-03-28 10:40:00|8602.6|8599.8|8601.5|8598.7|8602.6|8599.8|8596.6|8592.8|1779
1711622700000|2024-03-28 10:45:00|8601.6|8597.8|8605.5|8602.7|8606.5|8602.7|8600.6|8597.7|4816
1711623000000|2024-03-28 10:50:00|8606.5|8603.7|8607.5|8604.7|8611.5|8608.7|8605.5|8602.7|2069
1711623300000|2024-03-28 10:55:00|8608.5|8605.7|8612.5|8609.7|8617.4|8614.6|8606.5|8603.7|3771
1711623600000|2024-03-28 11:00:00|8613.4|8610.6|8620.4|8617.6|8621.4|8618.6|8612.5|8609.2|1466
1711623900000|2024-03-28 11:05:00|8619.5|8616.7|8616.4|8613.6|8620.4|8616.7|8613.4|8610.6|741
1711624200000|2024-03-28 11:10:00|8617.4|8614.6|8629.4|8626.6|8632.4|8629.6|8617.4|8614.6|2761
1711624500000|2024-03-28 11:15:00|8630.4|8627.6|8634.4|8631.6|8636.4|8632.6|8628.4|8625.6|2614
1711624800000|2024-03-28 11:20:00|8634.3|8631.5|8635.4|8632.6|8638.3|8635.5|8630.4|8627.6|2135
1711625100000|2024-03-28 11:25:00|8636.4|8633.6|8635.4|8632.6|8641.4|8638.6|8633.4|8630.6|1939
1711625400000|2024-03-28 11:30:00|8636.4|8633.6|8640.4|8637.6|8643.4|8640.6|8635.4|8632.6|1659
1711625700000|2024-03-28 11:35:00|8641.4|8638.6|8634.4|8631.6|8645.4|8642.5|8633.4|8630.6|1809
1711626000000|2024-03-28 11:40:00|8635.3|8632.5|8630.4|8627.6|8635.4|8632.6|8630.3|8626.6|1218
1711626300000|2024-03-28 11:45:00|8629.4|8626.6|8627.4|8624.6|8631.3|8628.5|8626.4|8623.5|1215
1711626600000|2024-03-28 11:50:00|8626.4|8623.6|8626.4|8623.6|8630.4|8627.6|8625.4|8621.6|1633
1711626900000|2024-03-28 11:55:00|8627.4|8624.6|8624.4|8621.6|8628.4|8625.6|8622.4|8619.6|1698
1711627200000|2024-03-28 12:00:00|8626.3|8622.5|8632.3|8629.5|8637.3|8634.5|8626.3|8622.5|2050
1711627500000|2024-03-28 12:05:00|8630.3|8627.5|8639.2|8635.4|8642.2|8639.4|8629.3|8626.5|2263
1711627800000|2024-03-28 12:10:00|8639.3|8636.4|8643.2|8639.4|8647.2|8644.4|8636.3|8633.5|2102
1711628100000|2024-03-28 12:15:00|8644.2|8640.4|8648.2|8645.4|8652.2|8649.4|8643.2|8639.4|3219
1711628400000|2024-03-28 12:20:00|8647.2|8644.4|8650.2|8647.4|8653.2|8650.4|8644.2|8641.4|3206
1711628700000|2024-03-28 12:25:00|8651.2|8648.4|8644.7|8640.9|8656.1|8651.4|8643.2|8639.4|5296
1711629000000|2024-03-28 12:30:00|8644.2|8640.4|8655.2|8652.4|8661.1|8658.3|8639.4|8636.6|3494
1711629300000|2024-03-28 12:35:00|8655.1|8652.3|8661.1|8658.3|8663.1|8660.3|8654.2|8651.3|2122
1711629600000|2024-03-28 12:40:00|8663.1|8659.3|8662.1|8659.3|8664.1|8661.3|8659.1|8656.3|988
1711629900000|2024-03-28 12:45:00|8661.2|8658.4|8658.1|8655.3|8667.6|8664.3|8658.1|8655.3|2882
1711630200000|2024-03-28 12:50:00|8657.2|8654.4|8652.2|8649.4|8660.1|8657.3|8649.2|8646.4|1689
1711630500000|2024-03-28 12:55:00|8653.2|8650.4|8653.2|8650.4|8659.2|8656.4|8651.2|8648.3|3402
1711630800000|2024-03-28 13:00:00|8652.2|8649.4|8636.2|8633.4|8654.3|8651.5|8635.2|8632.4|3467
1711631100000|2024-03-28 13:05:00|8637.2|8634.4|8642.2|8639.4|8650.2|8647.4|8636.2|8633.4|2132
1711631400000|2024-03-28 13:10:00|8643.2|8640.4|8636.2|8633.4|8644.2|8641.4|8632.2|8628.9|1535
1711631700000|2024-03-28 13:15:00|8637.2|8634.4|8636.2|8633.4|8640.2|8636.4|8631.2|8628.4|2026
1711632000000|2024-03-28 13:20:00|8637.2|8634.4|8632.2|8629.4|8637.2|8634.4|8631.2|8628.4|1144
1711632300000|2024-03-28 13:25:00|8631.2|8628.4|8635.2|8632.4|8641.2|8637.4|8627.2|8624.4|1958
1711632600000|2024-03-28 13:30:00|8634.2|8631.4|8643.2|8640.4|8650.1|8647.3|8633.2|8630.4|2973
1711632900000|2024-03-28 13:35:00|8644.1|8640.3|8640.1|8637.3|8647.1|8644.3|8634.1|8631.3|1232
1711633200000|2024-03-28 13:40:00|8642.1|8639.3|8637.1|8633.3|8645.1|8642.3|8636.1|8633.3|2475
1711633500000|2024-03-28 13:45:00|8636.1|8632.3|8620.1|8616.3|8636.1|8633.2|8618.1|8615.3|2110
1711633800000|2024-03-28 13:50:00|8619.6|8617.3|8627.1|8624.3|8632.1|8629.3|8619.1|8616.3|1177
1711634100000|2024-03-28 13:55:00|8627.2|8624.4|8629.1|8626.3|8632.1|8629.3|8626.1|8623.3|1510
1711634400000|2024-03-28 14:00:00|8630.1|8622.5|8631.1|8628.3|8637.1|8634.3|8623.1|8620.3|2372
1711634700000|2024-03-28 14:05:00|8632.1|8629.3|8629|8626.2|8640.1|8636.3|8624.1|8621.3|1476
1711635000000|2024-03-28 14:10:00|8629.1|8626.3|8630.1|8627.3|8630.1|8627.3|8616.1|8613.3|1889
1711635300000|2024-03-28 14:15:00|8631.1|8627.8|8625.1|8622.3|8636.1|8633.3|8623.1|8620.3|1720
1711635600000|2024-03-28 14:20:00|8626.1|8623.3|8627.1|8624.3|8631.1|8628.3|8623.1|8620.3|1105
1711635900000|2024-03-28 14:25:00|8626.1|8623.3|8635.2|8632.4|8637.1|8634.3|8624.1|8621.3|1996
1711636200000|2024-03-28 14:30:00|8635.1|8632.3|8627.1|8624.3|8638.1|8635.3|8621.1|8618.3|1517
1711636500000|2024-03-28 14:35:00|8626.1|8623.3|8633.1|8629.3|8633.1|8630.3|8622.1|8618.3|887
1711636800000|2024-03-28 14:40:00|8632.1|8630.2|8628.1|8625.3|8638.1|8635.3|8626.1|8623.3|2937
1711637100000|2024-03-28 14:45:00|8629|8626.2|8636.1|8633.3|8639|8636.2|8626.1|8622.3|2161
1711637400000|2024-03-28 14:50:00|8636|8633.2|8652|8648.2|8655|8652.2|8632.1|8629.3|5080
1711637700000|2024-03-28 14:55:00|8651.9|8649.1|8656.9|8654.1|8657.9|8654.1|8649|8646.1|4425
1711638000000|2024-03-28 15:00:00|8657.9|8655.1|8661|8658.2|8665.9|8662.1|8656.9|8654.1|5779
1711638300000|2024-03-28 15:05:00|8661.9|8658.1|8643.9|8641.1|8662.9|8660.1|8641|8638.2|2510
1711638600000|2024-03-28 15:10:00|8644|8641.2|8642|8639.2|8647|8644.2|8639|8636.2|1946
1711638900000|2024-03-28 15:15:00|8641|8638.2|8639.9|8637.1|8643|8640.1|8637|8634.2|2771
1711639200000|2024-03-28 15:20:00|8641|8637.2|8642.9|8640.1|8650|8647.2|8639.9|8637.1|3133
1711639500000|2024-03-28 15:25:00|8643|8639.2|8647.9|8645.1|8649.9|8647.1|8641.9|8639.1|3301
1711639800000|2024-03-28 15:30:00|8646.9|8644.1|8633.9|8631.1|8648.9|8646.1|8632.9|8630.1|1199
1711640100000|2024-03-28 15:35:00|8632.9|8630.1|8636.8|8634|8637.9|8634.1|8630.9|8628.1|1132
1711640400000|2024-03-28 15:40:00|8636.9|8634.1|8644.8|8641|8648.8|8646|8635.9|8633.1|3727
1711640700000|2024-03-28 15:45:00|8644.7|8641.9|8637.9|8635.1|8646.8|8644|8636.9|8634.1|1741
1711641000000|2024-03-28 15:50:00|8638.9|8636|8650.8|8648|8650.8|8648|8637.9|8635.1|1135
1711641300000|2024-03-28 15:55:00|8650.9|8648.1|8641.8|8639|8652.8|8650|8641.8|8639|1244
1711641600000|2024-03-28 16:00:00|8640.9|8638.1|8639.8|8637|8642.8|8640|8634.9|8632|1607
1711641900000|2024-03-28 16:05:00|8638.8|8636|8631.8|8629|8638.8|8636|8628.8|8626|1406
1711642200000|2024-03-28 16:10:00|8630.8|8628|8645.8|8643|8646.8|8644|8630.8|8628|1211
1711642500000|2024-03-28 16:15:00|8646.8|8644|8646.7|8642.9|8646.8|8644|8633.8|8631|3242
1711642800000|2024-03-28 16:20:00|8645.8|8643|8646.7|8643.9|8647.7|8644|8641.7|8638.9|1214
1711643100000|2024-03-28 16:25:00|8645.7|8642.9|8651.7|8648.9|8653.7|8650.9|8645.7|8642.9|2536
1711643400000|2024-03-28 16:30:00|8650.8|8648|8657.7|8653.9|8659.7|8656.9|8649.8|8646.9|2044
1711643700000|2024-03-28 16:35:00|8656.7|8654.9|8659.7|8656.9|8663.7|8660.9|8655.7|8652.9|1269
1711644000000|2024-03-28 16:40:00|8660.7|8657.9|8665.7|8662.9|8669.7|8666.9|8660.7|8657.9|1325
1711644300000|2024-03-28 16:45:00|8666.7|8663.9|8655.7|8652.9|8666.7|8663.9|8655.7|8652.9|1065
1711644600000|2024-03-28 16:50:00|8656.7|8653.9|8658.7|8655.9|8662.7|8659.9|8655.7|8652.9|1165
1711644900000|2024-03-28 16:55:00|8659.7|8656.9|8661.7|8658.9|8662.7|8659.9|8657.7|8654.9|1479
1711645200000|2024-03-28 17:00:00|8662.6|8659.8|8663.6|8660.8|8664.6|8661.8|8654.7|8651.9|1767
1711645500000|2024-03-28 17:05:00|8662.6|8659.8|8660.6|8657.8|8666.6|8663.8|8657.6|8654.8|1305
1711645800000|2024-03-28 17:10:00|8661.6|8658.8|8661.6|8657.8|8662.6|8658.8|8656.6|8652.8|973
1711646100000|2024-03-28 17:15:00|8660.6|8658.3|8657.6|8653.8|8662.6|8658.8|8656.6|8653.8|1191
1711646400000|2024-03-28 17:20:00|8656.7|8653.9|8656.6|8653.8|8660.6|8657.8|8653.7|8650.8|1398
1711646700000|2024-03-28 17:25:00|8657.6|8654.8|8659.6|8656.8|8661.6|8658.8|8656.6|8653.8|986
1711647000000|2024-03-28 17:30:00|8660.6|8657.8|8670.6|8667.8|8674.6|8671.7|8659.6|8656.8|1828
1711647300000|2024-03-28 17:35:00|8669.6|8666.8|8679.5|8675.7|8679.6|8676.7|8668.6|8665.8|2202
1711647600000|2024-03-28 17:40:00|8678.6|8675.8|8676.5|8673.7|8679.6|8675.8|8673.5|8670.7|1136
1711647900000|2024-03-28 17:45:00|8676.6|8673.8|8676.5|8673.7|8681.5|8677.7|8675.5|8672.3|1501
1711648200000|2024-03-28 17:50:00|8676.6|8673.8|8675.5|8671.7|8680.5|8677.7|8673.5|8669.7|1081
1711648500000|2024-03-28 17:55:00|8676.5|8672.7|8679.5|8676.7|8681.5|8678.7|8675.5|8671.7|2229
1711648800000|2024-03-28 18:00:00|8679.4|8676.6|8675.4|8672.6|8679.5|8676.7|8671.5|8668.6|1262
1711649100000|2024-03-28 18:05:00|8675.5|8671.7|8678.5|8675.7|8681.4|8677.7|8674.5|8671.7|2093
1711649400000|2024-03-28 18:10:00|8679.5|8676.7|8681.4|8678.6|8685.4|8682.6|8679.5|8676.7|2077
1711649700000|2024-03-28 18:15:00|8680.4|8677.6|8685.4|8682.6|8685.5|8682.7|8677.5|8674.6|1969
1711650000000|2024-03-28 18:20:00|8684.5|8681.6|8689.4|8686.6|8692.4|8689.6|8683.4|8680.6|5069
1711650300000|2024-03-28 18:25:00|8690.4|8687.6|8697.3|8694.5|8700.3|8697.5|8687.4|8684.6|12141
1711650600000|2024-03-28 18:30:00|8696.3|8693.5|8694.3|8691.5|8698.3|8694.5|8688.3|8685.5|2810
1711650900000|2024-03-28 18:35:00|8693.3|8690.5|8688.3|8685.5|8695.3|8692.5|8687.3|8683.5|1666
1711651200000|2024-03-28 18:40:00|8689.3|8686.5|8692.3|8689.5|8693.2|8690.4|8686.3|8683.5|1284
1711651500000|2024-03-28 18:45:00|8693.2|8689.4|8685.2|8682.4|8693.2|8689.9|8684.2|8681.4|632
1711651800000|2024-03-28 18:50:00|8686.2|8682.9|8683.2|8680.4|8686.2|8682.9|8681.3|8678|583
1711652100000|2024-03-28 18:55:00|8683.3|8680.5|8684.2|8681.4|8684.3|8681.4|8681.2|8678.4|828
1711652400000|2024-03-28 19:00:00|8685.2|8680.4|8686.2|8683.4|8688.1|8685.3|8683.2|8680.4|297
1711652700000|2024-03-28 19:05:00|8687.2|8684.4|8691.2|8687.4|8691.2|8688.4|8686.2|8683.9|309
1711653000000|2024-03-28 19:10:00|8690.2|8688.4|8688.2|8685.4|8691.2|8688.4|8687.2|8684.4|406
1711653300000|2024-03-28 19:15:00|8689.2|8686.4|8690.2|8687.4|8691.2|8688.3|8688.2|8685.4|202
1711653600000|2024-03-28 19:20:00|8691.2|8688.3|8691.1|8688.3|8692.2|8689.3|8690.1|8687.3|468
1711653900000|2024-03-28 19:25:00|8690.2|8687.4|8687.1|8684.3|8690.2|8687.4|8686.1|8683.3|394
1711654200000|2024-03-28 19:30:00|8688.1|8685.3|8687.2|8684.4|8690.1|8686.3|8687.1|8684.3|359
1711654500000|2024-03-28 19:35:00|8688.1|8685.3|8685.1|8682.3|8688.1|8685.3|8685.1|8682.3|353
1711654800000|2024-03-28 19:40:00|8684.2|8681.3|8682.1|8679.3|8685.1|8682.3|8680.1|8677.3|414
1711655100000|2024-03-28 19:45:00|8683.1|8679.8|8681.1|8678.3|8683.1|8680.3|8678.1|8675.3|667
1711655400000|2024-03-28 19:50:00|8680.1|8677.3|8686|8683.2|8686.1|8683.3|8679.1|8676.3|642
1711655700000|2024-03-28 19:55:00|8685.1|8682.3|8681|8678.2|8685.1|8682.3|8681|8678.2|357
1711656000000|2024-03-28 20:00:00|8680|8677.2|8683|8679.2|8684|8680.2|8680|8677.2|237
1711656300000|2024-03-28 20:05:00|8682|8680.2|8684|8681.2|8685|8682.2|8682|8678.2|159
1711656600000|2024-03-28 20:10:00|8683|8680.2|8683|8680.2|8684|8681.2|8683|8680.2|136
1711656900000|2024-03-28 20:15:00|8682|8679.2|8682|8679.2|8682|8679.2|8680|8677.2|100
1711657200000|2024-03-28 20:20:00|8683|8680.2|8684|8680.2|8686|8682.2|8683|8680.1|98
1711657500000|2024-03-28 20:25:00|8685|8681.2|8684|8681.2|8686|8683.2|8684|8681.2|142
1711657800000|2024-03-28 20:30:00|8685|8682.2|8683|8679.2|8685|8682.2|8681.9|8679.1|308
1711658100000|2024-03-28 20:35:00|8682|8680.1|8684|8681.2|8685|8682.2|8682|8680.1|56
1711658400000|2024-03-28 20:40:00|8684.9|8681.1|8684.9|8681.1|8685|8682.1|8684|8681.1|24
1711658700000|2024-03-28 20:45:00|8684|8681.2|8687.9|8685.1|8687.9|8685.1|8683.9|8680.2|154
1711659000000|2024-03-28 20:50:00|8686.9|8684.1|8688|8684.2|8688|8684.2|8676.9|8674.1|572
1711659300000|2024-03-28 20:55:00|8689|8685.2|8690.9|8688.1|8694|8690.2|8687.9|8684.2|176
1711659600000|2024-03-28 21:00:00|8691|8688.2|8691.5|8683.7|8692|8688.2|8690.5|8683.2|0
1711923600000|2024-03-31 22:20:00|8685|8682.2|8685|8681.2|8686|8682.3|8683|8680.2|24
1711923900000|2024-03-31 22:25:00|8686|8683.2|8686.9|8684.1|8687|8684.2|8684|8680.2|123
1711924200000|2024-03-31 22:30:00|8687.9|8683.1|8684|8680.2|8687.9|8684.1|8684|8680.2|45
1711924500000|2024-03-31 22:35:00|8683.5|8679.7|8676.9|8674.1|8686.9|8683.1|8676.9|8673.6|30
1711924800000|2024-03-31 22:40:00|8677|8673.1|8675|8672.2|8677.9|8674.1|8675|8672.1|9
1711925100000|2024-03-31 22:45:00|8674.8|8671|8675.8|8672|8676|8672.2|8673.9|8671|9
1711925400000|2024-03-31 22:50:00|8674.9|8672.1|8674|8670.2|8677|8674.1|8673.9|8670.2|30
1711925700000|2024-03-31 22:55:00|8674.8|8671|8681|8677.2|8685.9|8682.1|8674.8|8671|70
1711926000000|2024-03-31 23:00:00|8680.9|8677.1|8677.9|8675.1|8681|8677.2|8677.9|8675.1|10
1711926300000|2024-03-31 23:05:00|8678|8674.2|8678.4|8674.6|8679|8676.2|8677|8673.2|62
1711926600000|2024-03-31 23:10:00|8677.9|8674.1|8675.9|8672.1|8678.9|8675.1|8675.9|8672.1|17
1711926900000|2024-03-31 23:15:00|8675.8|8673.1|8674.9|8671.1|8675.9|8673.1|8674.9|8671.1|26
1711927200000|2024-03-31 23:20:00|8675.9|8672.1|8675.9|8672.1|8677.9|8674.1|8675|8672.1|12
1711927500000|2024-03-31 23:25:00|8675.8|8673|8675.8|8673|8678.9|8675.1|8675.8|8672.1|21
1711927800000|2024-03-31 23:30:00|8675.9|8673.1|8677.8|8675|8678.9|8676|8675.8|8672.1|22
1711928100000|2024-03-31 23:35:00|8677.9|8674.1|8679.9|8676.1|8679.9|8677|8677.8|8674.1|3
1711928400000|2024-03-31 23:40:00|8679.8|8676|8679.9|8676.1|8680.9|8677.2|8677.8|8674.1|17
1711928700000|2024-03-31 23:45:00|8678.9|8676|8679.9|8676.1|8681.3|8678|8677.8|8674.1|12
1711929000000|2024-03-31 23:50:00|8679.8|8677|8679.9|8677.1|8679.9|8677.1|8679.8|8676.1|8
1711929300000|2024-03-31 23:55:00|8679.8|8677|8683.8|8681|8684.8|8681.9|8679.8|8676.1|51
1711929600000|2024-04-01 00:00:00|8683.9|8680.1|8681.8|8679|8686.9|8683.1|8680.8|8678|112
1711929900000|2024-04-01 00:05:00|8681.9|8679.1|8674|8671.2|8683.8|8681|8673.9|8671.1|65
1711930200000|2024-04-01 00:10:00|8674.9|8671.1|8670.9|8668.1|8674.9|8672|8669.9|8667|80
1711930500000|2024-04-01 00:15:00|8671.8|8668|8674.8|8671|8674.9|8672.1|8670.8|8667.1|69
1711930800000|2024-04-01 00:20:00|8674.7|8671.9|8671.8|8668|8674.8|8672|8670.9|8668|43
1711931100000|2024-04-01 00:25:00|8671.7|8668.9|8672.9|8669.1|8673.8|8670.1|8671.7|8668.9|17
1711931400000|2024-04-01 00:30:00|8672.8|8669|8668.9|8666.1|8672.8|8669.1|8668.9|8665.7|55
1711931700000|2024-04-01 00:35:00|8668.8|8665.1|8670.9|8667.1|8670.9|8668.1|8668.8|8665.1|43
1711932000000|2024-04-01 00:40:00|8669.9|8666.1|8669.9|8667.1|8670.9|8668.1|8668.9|8665.1|33
1711932300000|2024-04-01 00:45:00|8668.9|8666.1|8669.9|8666.1|8669.9|8667|8667.9|8665.1|88
1711932600000|2024-04-01 00:50:00|8669.8|8667|8666.8|8663|8669.9|8667.1|8665.9|8663|14
1711932900000|2024-04-01 00:55:00|8666.9|8664.1|8662.9|8659.1|8667.9|8665|8662.8|8659.1|111
1711933200000|2024-04-01 01:00:00|8663.7|8659.9|8684|8681.2|8685|8682.2|8663.7|8659.9|849
1711933500000|2024-04-01 01:05:00|8685|8682.2|8686.9|8684.1|8689.9|8686.1|8683.9|8681|259
1711933800000|2024-04-01 01:10:00|8687.9|8685.1|8688.9|8685.1|8689.9|8686.9|8684.9|8682.1|279
1711934100000|2024-04-01 01:15:00|8688|8685.2|8686.9|8684.1|8691.9|8688.2|8686.9|8684.1|89
1711934400000|2024-04-01 01:20:00|8687.9|8685.1|8683.9|8681.1|8687.9|8685.1|8682.9|8680.1|107
1711934700000|2024-04-01 01:25:00|8684.9|8680.1|8687.7|8684.9|8687.8|8684.9|8680.8|8678|91
1711935000000|2024-04-01 01:30:00|8687.8|8685|8688.8|8686|8691.8|8688|8683.8|8681|104
1711935300000|2024-04-01 01:35:00|8689.8|8687|8690.9|8687.1|8691.8|8688.1|8684.8|8682|95
1711935600000|2024-04-01 01:40:00|8690.8|8687|8700.8|8697|8701.7|8698|8690.8|8687|252
1711935900000|2024-04-01 01:45:00|8700.7|8697.9|8700.8|8698|8702.7|8699.9|8699.7|8695.9|405
1711936200000|2024-04-01 01:50:00|8700.7|8697.9|8710.8|8707|8712.7|8709|8700.7|8697|529
1711936500000|2024-04-01 01:55:00|8710.6|8707.8|8709.7|8706.9|8712.9|8710|8708.7|8704.9|285
1711936800000|2024-04-01 02:00:00|8709.8|8707|8710.8|8708|8712.8|8709.9|8707.8|8705|450
1711937100000|2024-04-01 02:05:00|8710.7|8707|8709.7|8706.9|8711.8|8708.1|8707.8|8704.9|92
1711937400000|2024-04-01 02:10:00|8709.8|8707|8712.8|8710|8713.8|8711|8708.8|8705.9|182
1711937700000|2024-04-01 02:15:00|8712.7|8709.9|8708.9|8705.1|8712.8|8709.9|8707.9|8705|112
1711938000000|2024-04-01 02:20:00|8708.8|8705|8705.8|8702|8709.8|8707|8704.8|8701|239
1711938300000|2024-04-01 02:25:00|8705.7|8702.9|8703.9|8701.1|8705.7|8702.9|8703.8|8701|56
1711938600000|2024-04-01 02:30:00|8703.8|8701|8708.7|8705.9|8709.7|8706.9|8703.8|8700.9|310
1711938900000|2024-04-01 02:35:00|8709.7|8707|8708.6|8704.8|8710.7|8707.9|8706.8|8704|100
1711939200000|2024-04-01 02:40:00|8708.7|8705.8|8712.6|8708.8|8713.6|8710.8|8708.6|8704.9|139
1711939500000|2024-04-01 02:45:00|8712.5|8709.7|8720.6|8717.8|8720.6|8717.8|8712.5|8709.7|372
1711939800000|2024-04-01 02:50:00|8720.5|8717.7|8719.6|8716.8|8721.7|8718.9|8716.6|8712.8|187
1711940100000|2024-04-01 02:55:00|8720.6|8717.8|8717.7|8714.9|8720.7|8717.8|8715.7|8712.9|206
1711940400000|2024-04-01 03:00:00|8717.8|8714|8718.4|8715.6|8719.6|8716.7|8717.6|8713.9|194
1711940700000|2024-04-01 03:05:00|8717.6|8714.8|8718.5|8714.7|8718.5|8715.6|8716.5|8713.6|231
1711941000000|2024-04-01 03:10:00|8718.4|8714.6|8716.5|8713.7|8719.5|8715.8|8716.5|8713.7|41
1711941300000|2024-04-01 03:15:00|8716.6|8713.8|8718.6|8715.8|8719.6|8715.8|8716.5|8712.8|114
1711941600000|2024-04-01 03:20:00|8718.5|8715.7|8718.5|8715.7|8719.5|8716.7|8717.5|8714.6|100
1711941900000|2024-04-01 03:25:00|8718.6|8714.8|8717.6|8714.8|8718.6|8714.8|8716.5|8713.6|16
1711942200000|2024-04-01 03:30:00|8717.5|8714.7|8718.5|8715.7|8718.5|8715.7|8717.5|8714.6|12
1711942500000|2024-04-01 03:35:00|8718.4|8715.6|8718.4|8715.6|8720.4|8716.6|8718.4|8714.7|44
1711942800000|2024-04-01 03:40:00|8718.5|8715.7|8718.4|8715.6|8718.5|8715.7|8717.5|8713.7|9
1711943100000|2024-04-01 03:45:00|8718.3|8715.5|8720.4|8717.6|8720.4|8717.6|8718.3|8715.4|27
1711943400000|2024-04-01 03:50:00|8719.4|8716.6|8718.4|8715.6|8720.4|8717.6|8718.4|8714.6|154
1711943700000|2024-04-01 03:55:00|8718.3|8715.5|8719.3|8716.5|8720.3|8716.6|8718.3|8715.5|5
1711944000000|2024-04-01 04:00:00|8719.4|8715.6|8717.4|8714.6|8719.4|8715.6|8717.3|8713.5|36
1711944300000|2024-04-01 04:05:00|8716.5|8713.6|8716.4|8713.6|8716.5|8713.7|8716.4|8713.6|3
1711944600000|2024-04-01 04:10:00|8716.3|8713.5|8715.4|8712.6|8717.3|8713.6|8714.4|8711.6|162
1711944900000|2024-04-01 04:15:00|8716.2|8713.4|8715.4|8712.6|8717.3|8713.7|8715.4|8712.6|56
1711945200000|2024-04-01 04:20:00|8715.3|8712.5|8715.4|8712.6|8715.4|8712.6|8715.3|8712.5|19
1711945500000|2024-04-01 04:25:00|8716.2|8712.4|8716.3|8712.5|8716.3|8713.4|8715.2|8712.4|62
1711945800000|2024-04-01 04:30:00|8715.4|8712.6|8712.4|8709.6|8715.4|8712.6|8712.3|8708.6|169
1711946100000|2024-04-01 04:35:00|8713.4|8710.6|8713.4|8709.6|8714.4|8710.6|8712.4|8708.6|48
1711946400000|2024-04-01 04:40:00|8713.3|8710.6|8713.4|8709.6|8713.4|8710.6|8713.3|8709.6|10
1711946700000|2024-04-01 04:45:00|8713.3|8710.6|8714.4|8710.6|8714.4|8711.6|8713.3|8709.6|187
1711947000000|2024-04-01 04:50:00|8714.5|8710.7|8714.4|8711.6|8714.5|8711.6|8714.3|8710.6|13
1711947300000|2024-04-01 04:55:00|8714.5|8710.7|8712.5|8709.7|8714.5|8711.6|8712.4|8709.6|74
1711947600000|2024-04-01 05:00:00|8713.4|8709.6|8713.5|8710.7|8715.4|8711.7|8712.4|8709.6|45
1711947900000|2024-04-01 05:05:00|8713.4|8710.6|8712.5|8709.7|8713.5|8710.6|8710.5|8707.6|149
1711948200000|2024-04-01 05:10:00|8713.5|8710.6|8712.4|8709.6|8715.5|8712.6|8712.4|8709.6|74
1711948500000|2024-04-01 05:15:00|8713.4|8708.6|8713.4|8710.6|8715.4|8711.6|8712.4|8708.6|118
1711948800000|2024-04-01 05:20:00|8714.4|8711.1|8714.3|8710.5|8714.4|8711.6|8713.4|8710.1|13
1711949100000|2024-04-01 05:25:00|8714.4|8711.5|8714.3|8710.5|8715.3|8712.5|8714.3|8710.5|15
1711949400000|2024-04-01 05:30:00|8713.3|8711.5|8717.3|8713.5|8719.3|8715.6|8713.3|8710.5|131
1711949700000|2024-04-01 05:35:00|8716.4|8713.6|8716.3|8713.5|8718.4|8715.5|8715.4|8712.5|54
1711950000000|2024-04-01 05:40:00|8716.4|8713.6|8716.6|8713.8|8717.6|8714.8|8713.6|8710.7|1378
1711950300000|2024-04-01 05:45:00|8716.5|8713.7|8719.5|8716.7|8720.6|8717.7|8715.5|8712.7|192
1711950600000|2024-04-01 05:50:00|8719.6|8715.7|8718.5|8715.7|8719.6|8716.7|8716.6|8713.8|187
1711950900000|2024-04-01 05:55:00|8718.6|8714.7|8718.4|8715.6|8719.4|8715.7|8717.5|8714.7|34
1711951200000|2024-04-01 06:00:00|8717.5|8714.7|8716.4|8713.6|8719.5|8716.7|8716.4|8713.6|183
1711951500000|2024-04-01 06:05:00|8716.5|8712.7|8714.5|8711.7|8716.5|8713.6|8714.4|8710.7|138
1711951800000|2024-04-01 06:10:00|8714.4|8711.6|8711.3|8708.5|8714.5|8711.7|8711.3|8708.5|149
1711952100000|2024-04-01 06:15:00|8711.5|8708.7|8714.3|8711.5|8714.3|8711.5|8705.7|8702.9|348
1711952400000|2024-04-01 06:20:00|8713.4|8710.6|8709.4|8706.6|8715.3|8711.7|8709.4|8705.7|388
1711952700000|2024-04-01 06:25:00|8709.5|8706.7|8711.4|8708.6|8712.5|8709.5|8708.5|8705.6|310
1711953000000|2024-04-01 06:30:00|8712.4|8709.6|8712.3|8709.5|8713.4|8709.6|8708.4|8705.6|168
1711953300000|2024-04-01 06:35:00|8712.4|8709.6|8708.4|8705.6|8712.4|8709.6|8708.4|8705.6|160
1711953600000|2024-04-01 06:40:00|8708.5|8705.7|8711.4|8707.6|8711.4|8707.6|8708.4|8705.6|77
1711953900000|2024-04-01 06:45:00|8711.3|8708.5|8711.4|8708.6|8714.4|8711.5|8710.4|8707.6|157
1711954200000|2024-04-01 06:50:00|8712.3|8708.5|8716.3|8712.5|8716.4|8713.6|8710.4|8707.6|274
1711954500000|2024-04-01 06:55:00|8717.3|8713.5|8718.2|8715.4|8720.3|8716.5|8717.3|8713.5|411
1711954800000|2024-04-01 07:00:00|8717.3|8714.5|8717.1|8714.3|8718.3|8715.5|8709.3|8706.5|534
1711955100000|2024-04-01 07:05:00|8717.2|8714.4|8712.2|8708.4|8717.2|8714.4|8711.2|8708.4|163
1711955400000|2024-04-01 07:10:00|8711.2|8708.3|8710.2|8707.4|8711.2|8708.3|8708.2|8705.4|171
1711955700000|2024-04-01 07:15:00|8710.1|8707.3|8710.1|8707.3|8710.2|8707.3|8708.1|8705.3|343
1711956000000|2024-04-01 07:20:00|8710.2|8707.4|8711.2|8708.4|8712.1|8709.3|8709.2|8706.4|180
1711956300000|2024-04-01 07:25:00|8711.1|8708.3|8704.3|8701.5|8711.1|8708.3|8701.2|8698.4|1449
1711956600000|2024-04-01 07:30:00|8704.4|8700.6|8704.4|8701.6|8707.4|8704.6|8700.3|8696.6|1201
1711956900000|2024-04-01 07:35:00|8704.3|8701.5|8712.2|8708.4|8712.2|8708.6|8704.3|8701.5|940
1711957200000|2024-04-01 07:40:00|8712.3|8708.5|8717.2|8714.4|8717.2|8714.4|8709.3|8705.5|174
1711957500000|2024-04-01 07:45:00|8717.3|8713.5|8717.2|8714.4|8720.2|8717.4|8715.2|8712.4|542
1711957800000|2024-04-01 07:50:00|8716.2|8713.4|8728.1|8725.3|8729.1|8725.4|8716.2|8713.4|601
1711958100000|2024-04-01 07:55:00|8728.2|8725.4|8726.2|8723.4|8731|8727.4|8724|8721.2|878
1711958400000|2024-04-01 08:00:00|8727.2|8724.4|8717|8714.2|8727.2|8724.4|8713.1|8710.3|1060
1711958700000|2024-04-01 08:05:00|8717.1|8714.3|8714.1|8711.3|8717.1|8714.3|8710.1|8707.3|589
1711959000000|2024-04-01 08:10:00|8714|8711.2|8712|8709.2|8714.1|8711.2|8710.1|8707.2|326
1711959300000|2024-04-01 08:15:00|8713|8709.3|8711|8708.2|8717|8713.7|8711|8708.2|379
1711959600000|2024-04-01 08:20:00|8712|8709.2|8716.9|8714.1|8718.9|8716|8710.9|8708.1|892
1711959900000|2024-04-01 08:25:00|8717.9|8715|8717.6|8714.8|8721.9|8719.1|8707.9|8705.1|4953
1711960200000|2024-04-01 08:30:00|8717.7|8714.9|8711.5|8707.7|8721.7|8717.9|8704.6|8701.8|4899
1711960500000|2024-04-01 08:35:00|8710.6|8707.8|8701.8|8698|8712.6|8709.8|8699.8|8696.9|2438
1711960800000|2024-04-01 08:40:00|8700.8|8698.9|8681.9|8679.1|8702.8|8700|8681.9|8679.1|1793
1711961100000|2024-04-01 08:45:00|8681.1|8678.3|8668.1|8664.3|8682|8679.1|8668|8664.3|3318
1711961400000|2024-04-01 08:50:00|8667.1|8664.2|8666.2|8663.4|8668.2|8665.3|8656.1|8652.4|3387
1711961700000|2024-04-01 08:55:00|8666.1|8663.3|8676|8673.2|8676.1|8673.2|8664.2|8661.3|1058
1711962000000|2024-04-01 09:00:00|8675|8672.2|8676.1|8673.3|8677|8674.2|8669|8666.2|782
1711962300000|2024-04-01 09:05:00|8676|8673.2|8680|8677.2|8684|8681.2|8674|8671.2|1102
1711962600000|2024-04-01 09:10:00|8680.9|8677.1|8683.2|8680.4|8686.2|8683.3|8679|8676.2|809
1711962900000|2024-04-01 09:15:00|8683|8680.2|8671.2|8668.4|8683.1|8680.3|8669.2|8666.4|1127
1711963200000|2024-04-01 09:20:00|8671.3|8668.5|8669.1|8666.3|8672.2|8669.3|8667.3|8664.5|326
1711963500000|2024-04-01 09:25:00|8669.2|8666.4|8682.9|8679.1|8682.9|8679.2|8665.2|8661.4|797
1711963800000|2024-04-01 09:30:00|8683|8679.2|8687|8684.2|8689|8686.1|8680.1|8677.3|248
1711964100000|2024-04-01 09:35:00|8686.9|8684.1|8680.3|8676.5|8689.1|8686.3|8674.3|8671.4|1082
1711964400000|2024-04-01 09:40:00|8680.2|8677.4|8675.1|8672.3|8681.4|8678.5|8674.3|8671.4|287
1711964700000|2024-04-01 09:45:00|8675.2|8672.4|8678.3|8675.5|8681.2|8677.4|8674.3|8671.4|271
1711965000000|2024-04-01 09:50:00|8678.2|8675.4|8678.2|8675.4|8678.2|8675.4|8672.3|8669.5|502
1711965300000|2024-04-01 09:55:00|8678.3|8675.5|8676|8672.2|8681.1|8677.3|8673.1|8669.3|891
1711965600000|2024-04-01 10:00:00|8676.9|8673.2|8672.1|8669.3|8678.1|8675.3|8670.1|8667.2|577
1711965900000|2024-04-01 10:05:00|8672.9|8670.1|8670.2|8667.4|8676|8673.2|8670.1|8666.4|401
1711966200000|2024-04-01 10:10:00|8671.1|8668.3|8664.2|8661.4|8671.2|8668.4|8660.2|8657.4|507
1711966500000|2024-04-01 10:15:00|8665.2|8660.4|8660.2|8657.4|8665.2|8661.4|8658.2|8654.4|1246
1711966800000|2024-04-01 10:20:00|8661.1|8658.3|8663.1|8659.3|8663.2|8660.4|8655.2|8652.4|635
1711967100000|2024-04-01 10:25:00|8662.2|8659.4|8656.2|8653.4|8664.1|8660.4|8655.3|8652.5|735
1711967400000|2024-04-01 10:30:00|8655.2|8652.4|8652.5|8648.7|8657.3|8654.5|8649.5|8646.6|2775
1711967700000|2024-04-01 10:35:00|8651.5|8648.6|8655.4|8652.6|8655.4|8652.6|8649.4|8646.6|231
1711968000000|2024-04-01 10:40:00|8654.4|8651.6|8655.3|8651.5|8657.3|8653.6|8652.4|8649.6|250
1711968300000|2024-04-01 10:45:00|8655.4|8652.6|8662.2|8659.4|8662.3|8659.4|8655.4|8652.5|141
1711968600000|2024-04-01 10:50:00|8661.3|8658.5|8662.2|8659.4|8663.3|8660.5|8659.3|8656.5|146
1711968900000|2024-04-01 10:55:00|8662.3|8659.5|8665.3|8662.5|8666.2|8663.4|8661.2|8658.4|230
1711969200000|2024-04-01 11:00:00|8665.4|8661.6|8664.3|8661.5|8668.2|8665.4|8663.3|8660.4|529
1711969500000|2024-04-01 11:05:00|8665.2|8661.4|8672.1|8669.3|8676.1|8672.3|8664.2|8661.3|831
1711969800000|2024-04-01 11:10:00|8672|8669.2|8675.1|8672.3|8680.1|8676.3|8671.1|8668.3|381
1711970100000|2024-04-01 11:15:00|8675|8672.2|8672.1|8669.3|8676|8673.2|8672|8669.2|212
1711970400000|2024-04-01 11:20:00|8672|8669.2|8668|8664.2|8675|8671.2|8665.1|8662.3|200
1711970700000|2024-04-01 11:25:00|8668.9|8665.2|8670.1|8667.3|8673.1|8670.3|8668|8665.1|314
1711971000000|2024-04-01 11:30:00|8669.9|8667.1|8677|8673.2|8678.1|8675.2|8668.9|8665.2|234
1711971300000|2024-04-01 11:35:00|8677.9|8674.2|8684.8|8682|8685.9|8683.1|8675.9|8672.2|375
1711971600000|2024-04-01 11:40:00|8684|8681.2|8674.9|8672.1|8684.9|8682|8674|8671.2|397
1711971900000|2024-04-01 11:45:00|8675|8671.2|8657.1|8653.3|8675|8672.1|8654.1|8650.4|1709
1711972200000|2024-04-01 11:50:00|8657.2|8653.4|8645.3|8642.5|8657.2|8654.3|8645.2|8642.3|2112
1711972500000|2024-04-01 11:55:00|8645.2|8642.4|8646.1|8643.3|8648.2|8645.4|8643.6|8640.4|838
1711972800000|2024-04-01 12:00:00|8646.2|8643.4|8639.3|8636.5|8649.2|8646.4|8636.2|8633.4|1289
1711973100000|2024-04-01 12:05:00|8639.2|8636.4|8630.3|8626.5|8640.2|8637.4|8628.2|8625.4|972
1711973400000|2024-04-01 12:10:00|8630.2|8627.4|8633.2|8629.4|8640.3|8636.6|8628.2|8625.4|649
1711973700000|2024-04-01 12:15:00|8632.4|8630.4|8641.1|8638.3|8641.2|8638.4|8631.3|8628.5|732
1711974000000|2024-04-01 12:20:00|8641|8638.2|8649.1|8645.3|8650.2|8647.4|8639.1|8636.3|489
1711974300000|2024-04-01 12:25:00|8648.2|8645.4|8650.2|8647.4|8652.2|8649.3|8647.1|8644.3|378
1711974600000|2024-04-01 12:30:00|8651.2|8647.5|8647.2|8644.4|8656.2|8653.3|8646.2|8643.4|367
1711974900000|2024-04-01 12:35:00|8646.2|8643.4|8653.9|8650.1|8653.9|8650.2|8643.2|8640.3|1404
1711975200000|2024-04-01 12:40:00|8653.8|8651|8655|8652.2|8657.8|8655|8648|8645.1|708
1711975500000|2024-04-01 12:45:00|8654|8651.2|8673.6|8669.8|8674.6|8670.8|8653.8|8650.1|657
1711975800000|2024-04-01 12:50:00|8673.5|8670.7|8680.6|8677.8|8683.5|8680.7|8670.6|8667.8|1024
1711976100000|2024-04-01 12:55:00|8681.5|8677.7|8691.9|8688.1|8692.4|8688.6|8680.5|8677.6|1768
1711976400000|2024-04-01 13:00:00|8692.4|8688.6|8710.4|8707.6|8723.3|8720.4|8692.4|8688.6|5199
1711976700000|2024-04-01 13:05:00|8710.3|8707.5|8674.4|8671.6|8710.4|8707.6|8674.4|8670.6|1948
1711977000000|2024-04-01 13:10:00|8673.6|8670.8|8683.3|8680.5|8687.3|8684.5|8671.4|8668.6|1440
1711977300000|2024-04-01 13:15:00|8684.2|8680.4|8681.3|8678.5|8691.3|8688.5|8675.3|8672.4|1894
1711977600000|2024-04-01 13:20:00|8681.2|8678.4|8691.1|8688.3|8694.3|8691.4|8676.3|8673.5|1519
1711977900000|2024-04-01 13:25:00|8690.2|8687.4|8692.1|8689.3|8696.1|8692.4|8687.2|8684.4|965
1711978200000|2024-04-01 13:30:00|8692.2|8689.4|8675.3|8672.5|8693.2|8690.3|8670.3|8667.5|2193
1711978500000|2024-04-01 13:35:00|8676.2|8672.4|8679|8676.2|8681.1|8678.2|8663.2|8660.4|1685
1711978800000|2024-04-01 13:40:00|8679.1|8676.3|8684.1|8680.3|8692.1|8689.3|8676.1|8673.2|1044
1711979100000|2024-04-01 13:45:00|8685.1|8681.3|8667.3|8664.5|8685.1|8682.3|8662.2|8659.4|1753
1711979400000|2024-04-01 13:50:00|8667.2|8664.4|8670.2|8667.4|8677.3|8673.9|8664.2|8661.4|1217
1711979700000|2024-04-01 13:55:00|8670.3|8667.5|8682.2|8678.4|8685.3|8682.4|8667.3|8664.4|793
1711980000000|2024-04-01 14:00:00|8681.3|8677.5|8684.2|8681.4|8696.1|8692.4|8677.3|8674.4|1820
1711980300000|2024-04-01 14:05:00|8685|8682.2|8684.1|8681.3|8686.2|8683.4|8667.3|8664.5|1137
1711980600000|2024-04-01 14:10:00|8685|8682.2|8690.1|8687.3|8696.1|8693.3|8681.1|8677.3|683
1711980900000|2024-04-01 14:15:00|8691.1|8686.5|8683|8680.2|8691.1|8687.2|8678.3|8675.3|1296
1711981200000|2024-04-01 14:20:00|8683.1|8679.3|8688|8685.2|8694.1|8691.2|8679.1|8676.3|802
1711981500000|2024-04-01 14:25:00|8687|8684.2|8698.9|8696.1|8702.9|8700.1|8685.9|8683.1|2744
1711981800000|2024-04-01 14:30:00|8699.9|8697.1|8716.8|8714|8724.8|8721.9|8699.9|8697.1|3214
1711982100000|2024-04-01 14:35:00|8717.7|8713.9|8726.5|8723.7|8727.5|8724.7|8705.5|8701.7|5855
1711982400000|2024-04-01 14:40:00|8727.4|8723.6|8732.4|8729.6|8737.7|8734.4|8725.4|8722.6|3120
1711982700000|2024-04-01 14:45:00|8731.4|8728.6|8730.6|8727.8|8735.4|8732.6|8718.7|8715.9|3317
1711983000000|2024-04-01 14:50:00|8730.4|8726.8|8738.4|8735.6|8742.4|8739.6|8727.6|8724.7|1493
1711983300000|2024-04-01 14:55:00|8737.4|8734.6|8741.3|8738.5|8743.2|8740.4|8732.4|8729.6|951
1711983600000|2024-04-01 15:00:00|8740.5|8737.7|8744.4|8740.6|8752.3|8749.4|8736.4|8733.5|2435
1711983900000|2024-04-01 15:05:00|8743.5|8740.7|8745.4|8742.6|8748.4|8745.6|8740.4|8737.6|1126
1711984200000|2024-04-01 15:10:00|8744.4|8741.6|8758.9|8756.1|8760|8757.2|8744.4|8741.6|3757
1711984500000|2024-04-01 15:15:00|8759|8756.2|8760|8757.2|8762|8759.2|8752.3|8749.5|4477
1711984800000|2024-04-01 15:20:00|8760.1|8756.3|8754.1|8751.3|8770|8767.2|8746.3|8743.4|4439
1711985100000|2024-04-01 15:25:00|8754|8751.2|8766.1|8763.3|8769.1|8766.2|8751.2|8748.4|2476
1711985400000|2024-04-01 15:30:00|8766|8763.2|8754.2|8751.4|8766.1|8763.2|8750.1|8747.3|2257
1711985700000|2024-04-01 15:35:00|8754.1|8751.3|8755|8752.2|8759|8756.2|8753|8750.2|1197
1711986000000|2024-04-01 15:40:00|8756|8753.2|8753.9|8751.1|8759.9|8757.1|8749.1|8746.2|1292
1711986300000|2024-04-01 15:45:00|8752.9|8750.1|8749.9|8747.1|8757.9|8755.1|8749|8746.2|683
1711986600000|2024-04-01 15:50:00|8748.2|8745.4|8763.8|8761|8765.3|8762|8747|8744.1|1041
1711986900000|2024-04-01 15:55:00|8764.8|8762|8763.6|8760.8|8770.8|8768|8762.7|8759.9|2450
1711987200000|2024-04-01 16:00:00|8763.7|8760.9|8767.7|8764.9|8777.7|8774.8|8762.6|8758.9|1924
1711987500000|2024-04-01 16:05:00|8766.7|8763.9|8759.7|8756.9|8772.7|8769.8|8758.9|8756|1296
1711987800000|2024-04-01 16:10:00|8760.7|8757.9|8770.6|8766.8|8770.6|8767.7|8757.7|8754|1007
1711988100000|2024-04-01 16:15:00|8769.7|8767.8|8766.6|8763.8|8769.7|8767.8|8757.9|8755.1|1146
1711988400000|2024-04-01 16:20:00|8766.7|8762.9|8769.6|8766.8|8770.6|8767.8|8762.5|8759.7|1140
1711988700000|2024-04-01 16:25:00|8770.5|8765.8|8775.3|8771.5|8776.4|8773.1|8769.5|8765.8|1731
1711989000000|2024-04-01 16:30:00|8774.3|8771.4|8779.2|8776.4|8781.2|8778.4|8773.3|8770.5|2615
1711989300000|2024-04-01 16:35:00|8780.2|8776.5|8780.1|8777.3|8781.2|8778.3|8775.5|8772.6|1569
1711989600000|2024-04-01 16:40:00|8781.1|8778.3|8768.3|8765.5|8782.1|8778.3|8767.2|8764.4|1426
1711989900000|2024-04-01 16:45:00|8769.2|8765.4|8777|8774.2|8778.1|8775.3|8764.3|8761.4|1299
1711990200000|2024-04-01 16:50:00|8778|8775.2|8774|8770.2|8782|8779.2|8770.1|8767.2|2245
1711990500000|2024-04-01 16:55:00|8773.9|8771.1|8776|8772.2|8779|8776.1|8770.1|8766.9|880
1711990800000|2024-04-01 17:00:00|8775.1|8772.3|8759.4|8756.6|8776|8772.3|8758.4|8755.6|1539
1711991100000|2024-04-01 17:05:00|8759.5|8755.7|8738.8|8736|8760.4|8756.7|8736.8|8733.9|1939
1711991400000|2024-04-01 17:10:00|8737.9|8735|8737.6|8734.8|8745.6|8742.8|8734.8|8732|1685
1711991700000|2024-04-01 17:15:00|8737.7|8734.9|8727.8|8725|8737.7|8734.9|8727.8|8725|1375
1711992000000|2024-04-01 17:20:00|8728.8|8726|8731.7|8728.9|8735.8|8732.9|8727.8|8724.9|976
1711992300000|2024-04-01 17:25:00|8730.7|8727.9|8732.7|8729.9|8744.6|8741.7|8730.7|8727.9|1363
1711992600000|2024-04-01 17:30:00|8733.6|8729.8|8751.5|8748.7|8755.6|8752.8|8733.6|8729.8|1244
1711992900000|2024-04-01 17:35:00|8751.6|8747.7|8740.6|8736.8|8752.6|8749.6|8739.7|8736.8|901
1711993200000|2024-04-01 17:40:00|8740.7|8737.8|8742.5|8739.7|8750.5|8746.7|8740.7|8737.8|763
1711993500000|2024-04-01 17:45:00|8742.6|8739.8|8739.7|8735.9|8745.7|8742.9|8737.7|8734.9|875
1711993800000|2024-04-01 17:50:00|8738.7|8734.9|8734.5|8731.7|8738.7|8734.9|8732.7|8729.8|446
1711994100000|2024-04-01 17:55:00|8734.6|8731.8|8734.6|8730.8|8739.5|8736.7|8732.6|8729.3|644
1711994400000|2024-04-01 18:00:00|8733.7|8730.9|8727.7|8724.9|8737.6|8734.8|8721.7|8718.9|2237
1711994700000|2024-04-01 18:05:00|8727.8|8725|8732.7|8729.9|8737.6|8734.8|8727.7|8724.8|1492
1711995000000|2024-04-01 18:10:00|8733.7|8730.9|8741.7|8738.9|8744.7|8741.8|8727.7|8724.9|1808
1711995300000|2024-04-01 18:15:00|8741.6|8738.8|8734.6|8731.8|8745.6|8741.9|8732.6|8729.8|1624
1711995600000|2024-04-01 18:20:00|8734.7|8730.9|8729.8|8727|8740.7|8737.8|8729.8|8726.9|882
1711995900000|2024-04-01 18:25:00|8729.6|8726.8|8728.4|8725.6|8731.7|8728.8|8718.8|8716|6813
1711996200000|2024-04-01 18:30:00|8728.5|8725.7|8733.5|8730.7|8733.5|8730.7|8727.6|8724.3|768
1711996500000|2024-04-01 18:35:00|8733.4|8730.6|8734.4|8731.6|8739.3|8735.6|8732.5|8729.7|539
1711996800000|2024-04-01 18:40:00|8735.3|8731.5|8734.4|8731.6|8738.3|8735.4|8733.4|8730.5|510
1711997100000|2024-04-01 18:45:00|8735.3|8731.5|8737.2|8734.4|8738.3|8734.6|8734.4|8731.5|134
1711997400000|2024-04-01 18:50:00|8737.3|8733.5|8735.1|8732.3|8737.3|8734.5|8733.2|8729.4|746
1711997700000|2024-04-01 18:55:00|8735|8732.2|8738.1|8735.3|8740.1|8737.2|8734|8731.2|617
1711998000000|2024-04-01 19:00:00|8738|8735.2|8736|8733.2|8739.9|8737.1|8735|8731.2|429
1711998300000|2024-04-01 19:05:00|8736.1|8733.3|8738.9|8736.1|8738.9|8736.1|8735.9|8732.2|182
1711998600000|2024-04-01 19:10:00|8738.8|8736|8741|8738.2|8742.9|8739.3|8738.8|8736|157
1711998900000|2024-04-01 19:15:00|8740.9|8738.1|8738.1|8735.3|8741|8738.1|8738|8735.1|164
1711999200000|2024-04-01 19:20:00|8738|8735.2|8742|8739.2|8743|8739.3|8738|8735.2|204
1711999500000|2024-04-01 19:25:00|8743|8740.2|8743.9|8741.1|8744.9|8741.2|8742.5|8739.3|146
1711999800000|2024-04-01 19:30:00|8744.7|8741.9|8745|8742.2|8747.1|8744.2|8744.7|8741.1|96
1712000100000|2024-04-01 19:35:00|8745.1|8742.3|8745|8742.2|8745.7|8742.9|8744|8741.2|113
1712000400000|2024-04-01 19:40:00|8744|8741.2|8744.9|8742.1|8745|8742.2|8742.9|8740.1|185
1712000700000|2024-04-01 19:45:00|8745|8742.2|8743.9|8741.1|8745|8742.2|8743.9|8741.1|62
1712001000000|2024-04-01 19:50:00|8743|8740.2|8743|8739.2|8744|8741.1|8741.9|8738.2|176
1712001300000|2024-04-01 19:55:00|8742.9|8740.1|8742.9|8740.1|8744|8741.1|8741.9|8739|323
1712001600000|2024-04-01 20:00:00|8743|8740.2|8745.9|8743.1|8745.9|8743.1|8743|8740.1|130
1712001900000|2024-04-01 20:05:00|8745.8|8743|8745.9|8742.1|8746|8743.1|8744.9|8741.1|80
1712002200000|2024-04-01 20:10:00|8745|8742.2|8744.1|8741.3|8747.9|8745|8743.5|8740.2|221
1712002500000|2024-04-01 20:15:00|8745|8741.2|8745|8741.2|8746|8743.1|8743.6|8740.2|95
1712002800000|2024-04-01 20:20:00|8744.9|8742.1|8745|8741.2|8746|8742.2|8744.9|8741.2|55
1712003100000|2024-04-01 20:25:00|8744.9|8742.1|8744.9|8742.1|8745.1|8742.2|8744|8740.7|88
1712003400000|2024-04-01 20:30:00|8744|8741.2|8747.9|8744.1|8748|8745.2|8744|8741.1|60
1712003700000|2024-04-01 20:35:00|8747|8744.2|8749|8746.2|8750|8746.3|8746.9|8744|160
1712004000000|2024-04-01 20:40:00|8750|8747|8751.9|8748.1|8751.9|8748.2|8749|8746.1|123
1712004300000|2024-04-01 20:45:00|8751.8|8748|8756.8|8753|8757.9|8754.2|8751.8|8748|340
1712004600000|2024-04-01 20:50:00|8756.7|8753.9|8756.9|8754.1|8757.9|8755.1|8756.7|8753|405
1712004900000|2024-04-01 20:55:00|8757.8|8754|8757.8|8755|8758|8755.1|8755.8|8753|547
1712005200000|2024-04-01 21:00:00|8757.9|8754.1|8757.8|8754|8757.9|8754.1|8755.8|8752.9|4
1712005500000|2024-04-01 21:05:00|8755.6|8752.8|8757.3|8753.5|8757.3|8753.5|8755.6|8752.8|34
1712005800000|2024-04-01 21:10:00|8757.8|8755|8768.1|8764.3|8769.6|8764.8|8757.8|8755|116
1712006100000|2024-04-01 21:15:00|8768.2|8764.4|8763.7|8760.9|8769.6|8764.4|8763.7|8759.9|6
1712006400000|2024-04-01 21:20:00|8767.7|8759.9|8768.2|8760.4|8768.2|8763.4|8763.7|8759.9|24
1712006700000|2024-04-01 21:25:00|8767.7|8759.9|8763.8|8761|8767.7|8762|8763.8|8759.9|1
1712007300000|2024-04-01 21:35:00|8763.3|8756|8763.2|8755.4|8763.3|8756|8762.8|8755|9
1712007600000|2024-04-01 21:40:00|8763.7|8755.9|8763.7|8755.9|8763.7|8755.9|8763.7|8755.9|0
1712007900000|2024-04-01 21:45:00|8763.3|8755.5|8763.2|8755.4|8763.3|8755.5|8763.2|8755.4|11
1712008200000|2024-04-01 21:50:00|8763.7|8755.9|8766.7|8763.9|8766.7|8763.9|8763.7|8755.9|18
1712008500000|2024-04-01 21:55:00|8766.5|8763.7|8766.2|8758.4|8768.7|8765|8764.2|8756.4|187
1712016000000|2024-04-02 00:00:00|8750.4|8742.6|8749.6|8745.8|8753.5|8750.7|8746.5|8742.2|193
1712016300000|2024-04-02 00:05:00|8749.5|8746.7|8748.6|8744.8|8751.5|8747.9|8747.6|8744.7|84
1712016600000|2024-04-02 00:10:00|8748.5|8745.7|8752.5|8749.7|8754.4|8751.1|8748.5|8745.7|80
1712016900000|2024-04-02 00:15:00|8753.4|8750.6|8756.3|8753.5|8756.4|8753.6|8752.4|8748.7|60
1712017200000|2024-04-02 00:20:00|8756.4|8753.6|8758.4|8755.6|8759.5|8756.7|8755.5|8752.6|45
1712017500000|2024-04-02 00:25:00|8758.5|8754.7|8756.5|8752.7|8758.5|8754.7|8753.5|8750.7|98
1712017800000|2024-04-02 00:30:00|8757.5|8753.7|8756.4|8752.6|8759.5|8756.7|8755.5|8752.6|36
1712018100000|2024-04-02 00:35:00|8756.5|8752.7|8759.3|8756.5|8759.3|8756.5|8755.4|8752.6|38
1712018400000|2024-04-02 00:40:00|8758.3|8755.5|8757.4|8754.6|8758.4|8755.6|8756.3|8752.5|42
1712018700000|2024-04-02 00:45:00|8758.4|8755.6|8761.1|8758.3|8763.3|8760.5|8758.3|8754.5|287
1712019000000|2024-04-02 00:50:00|8761.2|8758.4|8763.1|8759.3|8764.2|8760.4|8761.1|8758.3|75
1712019300000|2024-04-02 00:55:00|8763|8760.2|8762.2|8758.4|8763.1|8760.3|8759.2|8756.4|79
1712019600000|2024-04-02 01:00:00|8761.4|8757.6|8764.3|8760.5|8768.3|8764.5|8760.3|8757.4|227
1712019900000|2024-04-02 01:05:00|8763.3|8760.4|8763.2|8760.4|8765.2|8761.4|8761.3|8758.4|103
1712020200000|2024-04-02 01:10:00|8763.3|8760.5|8755.4|8752.6|8764.2|8760.5|8754.5|8751.6|129
1712020500000|2024-04-02 01:15:00|8755.5|8752.7|8755.4|8752.6|8762.4|8759.5|8755.4|8752.6|159
1712020800000|2024-04-02 01:20:00|8756.3|8752.5|8758.3|8755.5|8758.4|8755.6|8755.4|8752.5|113
1712021100000|2024-04-02 01:25:00|8758.4|8755.6|8759.2|8756.4|8765.4|8761.6|8756.3|8753.4|166
1712021400000|2024-04-02 01:30:00|8759.3|8756.5|8754.4|8750.6|8760.3|8757.4|8753.3|8749.6|116
1712021700000|2024-04-02 01:35:00|8754.3|8751.5|8758.4|8755.6|8761.4|8758.5|8754.3|8750.6|289
1712022000000|2024-04-02 01:40:00|8757.5|8754.6|8755.5|8752.7|8760.3|8757.5|8754.3|8751.5|222
1712022300000|2024-04-02 01:45:00|8755.6|8751.8|8751.5|8748.7|8756.5|8753.6|8749.5|8746.6|211
1712022600000|2024-04-02 01:50:00|8752.5|8748.8|8755.5|8752.7|8757.5|8754.6|8751.4|8748.6|227
1712022900000|2024-04-02 01:55:00|8756.4|8752.6|8761.5|8758.7|8762.4|8758.7|8755.5|8752.6|239
1712023200000|2024-04-02 02:00:00|8761.4|8758.6|8754.3|8751.5|8762.5|8759.6|8754.2|8751.4|199
1712023500000|2024-04-02 02:05:00|8755.3|8750.5|8762.8|8760|8764|8761.2|8753.2|8750.4|457
1712023800000|2024-04-02 02:10:00|8761.9|8759.1|8752.1|8748.3|8762|8759.1|8750.1|8747.2|381
1712024100000|2024-04-02 02:15:00|8752|8749.2|8756.1|8752.3|8757.1|8754.2|8752|8748.4|89
1712024400000|2024-04-02 02:20:00|8755.1|8753.3|8759|8756.2|8759|8756.2|8755|8751.3|28
1712024700000|2024-04-02 02:25:00|8760|8756.1|8755|8751.2|8760|8756.1|8754.9|8751.2|44
1712025000000|2024-04-02 02:30:00|8754.1|8751.3|8754.1|8750.3|8756|8752.3|8750.1|8747.2|235
1712025300000|2024-04-02 02:35:00|8753.2|8750.4|8751.1|8748.3|8753.2|8750.4|8749.2|8746.3|91
1712025600000|2024-04-02 02:40:00|8751.2|8747.4|8754|8751.2|8754.1|8751.3|8751.1|8747.4|42
1712025900000|2024-04-02 02:45:00|8754.1|8750.3|8755.2|8752.4|8756.1|8753.2|8753.1|8750.3|126
1712026200000|2024-04-02 02:50:00|8755.1|8752.3|8760|8757.2|8760.1|8757.3|8755.1|8752.3|140
1712026500000|2024-04-02 02:55:00|8760.1|8757.3|8762.1|8759.3|8763.1|8760.2|8760.1|8757.2|102
1712026800000|2024-04-02 03:00:00|8762|8759.2|8765.9|8763.1|8767|8764.1|8762|8759.2|126
1712027100000|2024-04-02 03:05:00|8766|8763.2|8764|8761.2|8768|8765.1|8763|8760.1|206
1712027400000|2024-04-02 03:10:00|8765|8761.1|8765.9|8762.1|8765.9|8762.2|8763.9|8760.1|30
1712027700000|2024-04-02 03:15:00|8766.8|8763.1|8768.8|8766|8768.8|8766|8765.9|8763|143
1712028000000|2024-04-02 03:20:00|8767.9|8765.1|8766.8|8763|8767.9|8765.1|8765.8|8762.9|49
1712028300000|2024-04-02 03:25:00|8766.7|8762.9|8764.7|8761.9|8766.7|8763|8763.7|8760|15
1712028600000|2024-04-02 03:30:00|8764.8|8762|8765.7|8761.9|8765.8|8762.9|8764.8|8761.9|3
1712028900000|2024-04-02 03:35:00|8765.6|8762.8|8766.6|8763.8|8767.6|8763.9|8765.6|8761.9|54
1712029200000|2024-04-02 03:40:00|8767.6|8764.8|8767.6|8763.8|8767.7|8764.9|8766.7|8763.8|34
1712029500000|2024-04-02 03:45:00|8766.7|8763.9|8770.6|8767.8|8770.7|8767.9|8765.7|8762.9|307
1712029800000|2024-04-02 03:50:00|8770.7|8766.9|8764.9|8762.1|8770.7|8767.9|8764.8|8761.1|768
1712030100000|2024-04-02 03:55:00|8764.8|8762|8764.8|8762|8766.8|8764|8764.8|8762|18
1712030400000|2024-04-02 04:00:00|8765.8|8762.9|8763.8|8761|8765.8|8763|8763.8|8760.9|169
1712030700000|2024-04-02 04:05:00|8763.9|8761.1|8763.8|8761|8763.9|8761.1|8763.8|8761|35
1712031000000|2024-04-02 04:10:00|8763.9|8760.1|8763.8|8760|8763.9|8761.1|8761.9|8759.1|40
1712031300000|2024-04-02 04:15:00|8763.7|8761|8762.9|8760.1|8763.8|8761|8762.7|8759|4
1712031600000|2024-04-02 04:20:00|8763.8|8760|8762.8|8760|8763.8|8761|8762.8|8760|18
1712031900000|2024-04-02 04:25:00|8761.9|8759|8764.8|8762|8765.8|8762.9|8761.9|8759|66
1712032200000|2024-04-02 04:30:00|8764.3|8761|8767.7|8764.9|8768.7|8765|8764.3|8761|52
1712032500000|2024-04-02 04:35:00|8766.8|8763.9|8767.7|8763.9|8767.8|8764|8766.7|8763.9|11
1712032800000|2024-04-02 04:40:00|8767.8|8764|8767.8|8765|8768.7|8765|8766.8|8763.9|11
1712033100000|2024-04-02 04:45:00|8767.7|8764.9|8767.7|8764.9|8768.8|8765.9|8766.8|8763.9|37
1712033400000|2024-04-02 04:50:00|8768.6|8765.8|8767.7|8764.9|8768.7|8765.9|8767.6|8763.9|18
1712033700000|2024-04-02 04:55:00|8768.6|8764.8|8768.6|8765.8|8769.6|8765.9|8768.6|8764.8|7
1712034000000|2024-04-02 05:00:00|8767.7|8764.8|8767.7|8764.9|8769.7|8766.8|8767.7|8764.8|15
1712034300000|2024-04-02 05:05:00|8767.8|8764|8768.7|8764.9|8768.7|8764.9|8765.8|8762.9|41
1712034600000|2024-04-02 05:10:00|8768.6|8765.8|8768.7|8765.9|8769.6|8766.8|8767.7|8764.9|20
1712034900000|2024-04-02 05:15:00|8768.6|8765.8|8769.7|8765.9|8769.7|8766.8|8767.7|8764.9|38
1712035200000|2024-04-02 05:20:00|8768.7|8766|8769.7|8766.9|8769.7|8766.9|8768.7|8765.8|44
1712035500000|2024-04-02 05:25:00|8770.6|8767.8|8768.7|8764.9|8770.7|8767.8|8768.6|8764.9|87
1712035800000|2024-04-02 05:30:00|8768.6|8765.8|8768.6|8764.8|8770.6|8766.9|8765.7|8762.8|76
1712036100000|2024-04-02 05:35:00|8767.7|8764.9|8764.2|8761.4|8768.6|8764.9|8763.6|8760.8|17
1712036400000|2024-04-02 05:40:00|8764.6|8761.8|8767|8763.2|8767.4|8763.7|8761.6|8757.9|61
1712036700000|2024-04-02 05:45:00|8767.4|8763.6|8767.5|8763.7|8769.5|8766.7|8765.4|8761.7|36
1712037000000|2024-04-02 05:50:00|8768.4|8764.6|8766.5|8762.7|8769.5|8765.8|8766.4|8762.7|57
1712037300000|2024-04-02 05:55:00|8765.5|8762.6|8767.4|8764.6|8768.4|8764.7|8765|8761.8|55
1712037600000|2024-04-02 06:00:00|8767.5|8764.7|8769.6|8766.8|8772.5|8769.7|8767.4|8764.6|262
1712037900000|2024-04-02 06:05:00|8769.5|8766.7|8781.4|8777.6|8781.4|8778.6|8769.5|8766.7|518
1712038200000|2024-04-02 06:10:00|8781.3|8778.5|8785.5|8781.7|8787.4|8784.6|8780.3|8777.5|2440
1712038500000|2024-04-02 06:15:00|8786.5|8782.7|8778.7|8775.9|8786.5|8783.7|8777.6|8774.7|407
1712038800000|2024-04-02 06:20:00|8778.6|8775.8|8774.5|8770.7|8778.7|8775.8|8772.6|8769.8|272
1712039100000|2024-04-02 06:25:00|8773.6|8770.8|8775.5|8771.7|8776.5|8773.7|8772.5|8768.8|367
1712039400000|2024-04-02 06:30:00|8775.4|8772.6|8781.4|8778.6|8783.4|8780.6|8775.4|8772.6|517
1712039700000|2024-04-02 06:35:00|8781.5|8778.7|8782.4|8779.6|8784.4|8781.6|8781.4|8778.5|238
1712040000000|2024-04-02 06:40:00|8780.6|8777.8|8783.4|8779.6|8783.5|8780.6|8778.6|8775.8|436
1712040300000|2024-04-02 06:45:00|8782.6|8780.6|8778.6|8775.8|8783.4|8780.6|8778.5|8774.9|933
1712040600000|2024-04-02 06:50:00|8779.5|8775.7|8781.6|8778.8|8782.5|8779.7|8778.6|8775.7|351
1712040900000|2024-04-02 06:55:00|8780.8|8777.8|8784.4|8781.6|8785.3|8782.4|8780.6|8777.8|604
1712041200000|2024-04-02 07:00:00|8785.3|8781.5|8790.2|8787.4|8793.3|8790.4|8785.2|8781.5|1258
1712041500000|2024-04-02 07:05:00|8790.3|8786.5|8798.1|8794.3|8798.1|8794.4|8787.4|8784.6|1764
1712041800000|2024-04-02 07:10:00|8797.1|8794.2|8818.4|8815.6|8818.4|8815.6|8797.1|8794.2|4649
1712042100000|2024-04-02 07:15:00|8818.5|8815.7|8821.6|8817.8|8823.5|8820.6|8814.6|8811.8|1874
1712042400000|2024-04-02 07:20:00|8821.5|8817.7|8818.5|8815.7|8822.6|8819.8|8812.7|8809.9|1291
1712042700000|2024-04-02 07:25:00|8818.4|8815.6|8820.2|8816.4|8820.5|8817.6|8813.4|8810.6|2199
1712043000000|2024-04-02 07:30:00|8819.3|8816.5|8820.2|8817.4|8821.3|8818.4|8814.4|8811.5|1228
1712043300000|2024-04-02 07:35:00|8820.3|8817.5|8817.3|8813.5|8821.3|8818.5|8813.4|8810.5|1275
1712043600000|2024-04-02 07:40:00|8817.2|8814.4|8817.1|8814.3|8821.2|8818.4|8814.3|8811.4|575
1712043900000|2024-04-02 07:45:00|8816.3|8813.5|8809.3|8806.5|8817.2|8814.3|8806.4|8803.6|1321
1712044200000|2024-04-02 07:50:00|8809.4|8806.6|8820.3|8817.5|8821.2|8818.3|8809.4|8806.2|1455
1712044500000|2024-04-02 07:55:00|8820.2|8816.5|8824.2|8821.4|8827.2|8824.3|8817.3|8814.5|1411
1712044800000|2024-04-02 08:00:00|8824.1|8821.3|8818.4|8815.6|8824.2|8821.3|8812.3|8809.5|1218
1712045100000|2024-04-02 08:05:00|8819.3|8815.5|8827.3|8824.5|8829.2|8826.3|8817.3|8813.6|2064
1712045400000|2024-04-02 08:10:00|8825.3|8822.5|8820.4|8816.6|8825.5|8822.7|8816.3|8813.5|1318
1712045700000|2024-04-02 08:15:00|8819.5|8816.7|8816.4|8812.6|8821.4|8818.5|8810.5|8807.7|2919
1712046000000|2024-04-02 08:20:00|8815.5|8812.7|8824.3|8821.5|8824.4|8821.5|8815.4|8811.8|1188
1712046300000|2024-04-02 08:25:00|8823.3|8820.5|8825|8822.2|8827.7|8824.5|8820.2|8817.4|5477
1712046600000|2024-04-02 08:30:00|8824.2|8821.4|8837.5|8834.7|8837.7|8834.9|8816.2|8813.4|6795
1712046900000|2024-04-02 08:35:00|8837.6|8834.8|8841.7|8838.9|8842.7|8839.9|8836.6|8833.8|2304
1712047200000|2024-04-02 08:40:00|8841.6|8838.8|8844.8|8842|8847.8|8845|8838.8|8836|2367
1712047500000|2024-04-02 08:45:00|8844.7|8840.9|8861.5|8858.7|8862.6|8859.8|8841.8|8838.9|3397
1712047800000|2024-04-02 08:50:00|8861.6|8858.8|8853.3|8849.5|8861.6|8858.8|8849.4|8846.1|1974
1712048100000|2024-04-02 08:55:00|8852.9|8849.1|8844.9|8842.1|8855.9|8853|8842|8839.1|3198
1712048400000|2024-04-02 09:00:00|8845.7|8842.9|8841.9|8839.1|8851.9|8849.1|8840.9|8838.1|2029
1712048700000|2024-04-02 09:05:00|8842|8839.2|8843.9|8841.1|8845.9|8843.1|8835.1|8832.1|1340
1712049000000|2024-04-02 09:10:00|8843.8|8841|8856.8|8854|8860.9|8858|8843.8|8841|1265
1712049300000|2024-04-02 09:15:00|8857.9|8854.1|8854.7|8851.9|8859.8|8857|8852.8|8849.9|853
1712049600000|2024-04-02 09:20:00|8855.6|8852.8|8863.8|8861|8869.6|8866.7|8854.7|8851.8|1828
1712049900000|2024-04-02 09:25:00|8863.7|8860.9|8863.9|8861.1|8868.7|8865.9|8862.7|8859.9|1585
1712050200000|2024-04-02 09:30:00|8864.8|8861|8864.7|8861.9|8870.8|8867.9|8859.8|8857|1710
1712050500000|2024-04-02 09:35:00|8864.9|8862.1|8867.7|8864.9|8868.8|8866|8860.9|8858.1|2254
1712050800000|2024-04-02 09:40:00|8868.5|8865.7|8882.1|8879.3|8883.1|8880.2|8866.7|8863.8|5535
1712051100000|2024-04-02 09:45:00|8881.1|8878.3|8881.2|8877.4|8883.1|8880.3|8877.3|8874.4|2250
1712051400000|2024-04-02 09:50:00|8881.1|8878.3|8879.3|8876.5|8883.2|8880.3|8875.5|8872.6|1953
1712051700000|2024-04-02 09:55:00|8879.4|8875.6|8878.3|8875.5|8880.4|8876.7|8874.7|8871.7|1209
1712052000000|2024-04-02 10:00:00|8877.5|8874.7|8883.1|8880.3|8885.2|8882.3|8876.5|8873.6|2258
1712052300000|2024-04-02 10:05:00|8883.2|8879.4|8884.9|8882.1|8885|8882.1|8880.9|8878.1|1566
1712052600000|2024-04-02 10:10:00|8884.1|8881.3|8884.9|8882.1|8885.9|8883|8880.9|8878.1|1101
1712052900000|2024-04-02 10:15:00|8884.8|8882|8882.8|8880|8885.9|8883|8879.8|8876.6|2147
1712053200000|2024-04-02 10:20:00|8883.8|8881|8885.8|8883|8886.9|8884|8883.8|8880.9|1238
1712053500000|2024-04-02 10:25:00|8884.9|8882.1|8885.6|8882.8|8887.8|8885|8881.8|8878.9|757
1712053800000|2024-04-02 10:30:00|8885.7|8882.9|8876.8|8874|8885.8|8883|8875.8|8873|1179
1712054100000|2024-04-02 10:35:00|8876.9|8874.1|8873.2|8870.4|8877.9|8875|8871.3|8868.4|1748
1712054400000|2024-04-02 10:40:00|8873.3|8869.5|8875.1|8872.3|8875.1|8872.3|8868.4|8865.6|1596
1712054700000|2024-04-02 10:45:00|8875.2|8872.4|8867.4|8864.6|8876.3|8873.5|8863.6|8860.8|2078
1712055000000|2024-04-02 10:50:00|8866.5|8863.7|8870.3|8867.5|8874.3|8871.5|8866.4|8863.6|1028
1712055300000|2024-04-02 10:55:00|8871.2|8868.4|8865.4|8862.6|8871.2|8868.4|8863.4|8859.7|673
1712055600000|2024-04-02 11:00:00|8865.3|8862.5|8866.3|8863.5|8871.2|8868.3|8863.3|8860.5|958
1712055900000|2024-04-02 11:05:00|8867.3|8864.5|8867.3|8864.5|8871.3|8868.5|8865.3|8862.4|853
1712056200000|2024-04-02 11:10:00|8867.2|8864.4|8866.1|8863.3|8869.2|8866.3|8865.3|8862.4|655
1712056500000|2024-04-02 11:15:00|8866.2|8862.4|8861.4|8858.6|8866.3|8863.5|8857.5|8854.1|1722
1712056800000|2024-04-02 11:20:00|8861.5|8858.7|8851.5|8848.7|8863.4|8859.7|8844.7|8841.9|2469
1712057100000|2024-04-02 11:25:00|8851.6|8848.8|8846.6|8843.8|8853.4|8850.6|8844.7|8841.8|1138
1712057400000|2024-04-02 11:30:00|8846.5|8843.7|8850.4|8847.6|8850.6|8847.8|8845.6|8842.8|559
1712057700000|2024-04-02 11:35:00|8850.5|8847.7|8832.8|8830|8852.5|8849.6|8832.8|8829.9|1265
1712058000000|2024-04-02 11:40:00|8833.6|8830.8|8837.6|8834.8|8839.7|8836.8|8832.7|8829.9|1033
1712058300000|2024-04-02 11:45:00|8837.7|8834.9|8833.6|8830.8|8837.7|8834.9|8830.8|8827.9|1492
1712058600000|2024-04-02 11:50:00|8833.7|8830.9|8852.6|8849.8|8856.6|8853.7|8833.7|8830.9|1735
1712058900000|2024-04-02 11:55:00|8852.5|8849.7|8847.6|8844.8|8852.6|8849.7|8843.6|8840.7|492
1712059200000|2024-04-02 12:00:00|8848.7|8845.9|8832.7|8829.9|8848.7|8845.9|8827.3|8823.9|1269
1712059500000|2024-04-02 12:05:00|8832.6|8829.8|8840.6|8837.8|8845.7|8842.9|8830.6|8827.8|962
1712059800000|2024-04-02 12:10:00|8841.7|8837.9|8834.8|8832|8842.7|8839|8834.6|8831.8|846
1712060100000|2024-04-02 12:15:00|8834.6|8831.8|8841.7|8838.9|8842.7|8839.9|8834.6|8831.8|914
1712060400000|2024-04-02 12:20:00|8842.5|8839.7|8841.7|8838.9|8848.6|8845.8|8837.7|8834.9|1426
1712060700000|2024-04-02 12:25:00|8842.7|8839.8|8837.9|8835.1|8844.7|8841.9|8837.9|8835|921
1712061000000|2024-04-02 12:30:00|8838.9|8835.6|8837.9|8835.1|8841.8|8838.9|8834.7|8831.9|909
1712061300000|2024-04-02 12:35:00|8839.8|8836|8839.8|8837|8841.9|8839.1|8837.7|8834|889
1712061600000|2024-04-02 12:40:00|8839.7|8836.9|8834.7|8831.9|8843.8|8840.9|8827.9|8825.1|1413
1712061900000|2024-04-02 12:45:00|8833.9|8831.1|8830.8|8827|8839.7|8836.9|8824.9|8822|1780
1712062200000|2024-04-02 12:50:00|8831.6|8828|8831.8|8828|8832.2|8829.1|8826.8|8824|1452
1712062500000|2024-04-02 12:55:00|8831.7|8828.9|8844.4|8840.6|8847.4|8843.7|8831.7|8828.9|1540
1712062800000|2024-04-02 13:00:00|8843.5|8840.7|8848.5|8844.7|8852.4|8849.6|8833.7|8830.8|2852
1712063100000|2024-04-02 13:05:00|8848.4|8844.6|8849.3|8845.5|8856.4|8852.6|8840.5|8837.2|1821
1712063400000|2024-04-02 13:10:00|8849.4|8845.6|8841.2|8838.4|8849.4|8846.4|8837.4|8834.5|1966
1712063700000|2024-04-02 13:15:00|8841.3|8837.5|8845.3|8842.5|8849.2|8845.9|8834.5|8831.6|2254
1712064000000|2024-04-02 13:20:00|8846.2|8842.4|8847.3|8844.5|8852.1|8849.3|8844.3|8841.5|1491
1712064300000|2024-04-02 13:25:00|8847.2|8844.4|8837|8834.2|8849.3|8846.4|8836|8833.2|7125
1712064600000|2024-04-02 13:30:00|8836.9|8834.1|8809.1|8806.3|8838.3|8835|8808.4|8805.1|7741
1712064900000|2024-04-02 13:35:00|8809|8806.2|8811.2|8808.4|8813.2|8810.4|8794.3|8791.5|5012
1712065200000|2024-04-02 13:40:00|8812.1|8808.3|8832.9|8830.1|8833.9|8830.2|8810.2|8807.3|3116
1712065500000|2024-04-02 13:45:00|8833.2|8830.4|8814.1|8811.3|8834.9|8831.6|8809.2|8806.3|3260
1712065800000|2024-04-02 13:50:00|8814.2|8811.4|8814.8|8812|8818|8815.1|8807.1|8804.3|1728
1712066100000|2024-04-02 13:55:00|8814.9|8812.1|8814|8811.2|8816.3|8813.1|8806.1|8803.3|1843
1712066400000|2024-04-02 14:00:00|8813.9|8811.1|8831.9|8829.1|8832.9|8830|8810|8806.2|2294
1712066700000|2024-04-02 14:05:00|8832.8|8830|8827.9|8825.1|8837.8|8834.1|8823.8|8821|1802
1712067000000|2024-04-02 14:10:00|8827.8|8825|8821.3|8818.5|8831|8828.1|8818.2|8815.4|2382
1712067300000|2024-04-02 14:15:00|8821.2|8818.4|8804.9|8802.1|8823.3|8820.4|8802.5|8799.6|2813
1712067600000|2024-04-02 14:20:00|8805.3|8802.5|8795.5|8792.7|8816.2|8813.3|8792.5|8789.6|2835
1712067900000|2024-04-02 14:25:00|8795.6|8792.8|8794.5|8791.7|8802.5|8799.7|8791.5|8788.7|1664
1712068200000|2024-04-02 14:30:00|8795.3|8792.5|8781.8|8778|8796.5|8792.8|8776.9|8774|5090
1712068500000|2024-04-02 14:35:00|8780.9|8778.1|8785.6|8782.8|8787.8|8785|8773.9|8770.6|4131
1712068800000|2024-04-02 14:40:00|8786.6|8783.7|8803.5|8800.7|8806.4|8803.6|8786.5|8783.7|3270
1712069100000|2024-04-02 14:45:00|8803.6|8800.8|8809.7|8806.9|8816.4|8813.5|8801.5|8798.7|2532
1712069400000|2024-04-02 14:50:00|8810.6|8806.8|8826.3|8823.5|8830.3|8827.4|8808.6|8805.8|2964
1712069700000|2024-04-02 14:55:00|8826.2|8823.4|8825.2|8822.4|8834.2|8831.3|8822.2|8819.4|1877
1712070000000|2024-04-02 15:00:00|8826.1|8822.3|8827.2|8824.4|8834.2|8831.3|8819.4|8816.5|1868
1712070300000|2024-04-02 15:05:00|8828.1|8824.3|8831.2|8828.4|8841.2|8838.3|8826.2|8823.4|2276
1712070600000|2024-04-02 15:10:00|8831.1|8828.3|8832.1|8829.3|8834.2|8831.4|8825.2|8822.4|1693
1712070900000|2024-04-02 15:15:00|8831.2|8828.3|8826.2|8822.4|8836.2|8833.3|8824.1|8821.3|1443
1712071200000|2024-04-02 15:20:00|8825.2|8821.4|8842.3|8839.5|8846.2|8843.4|8822.1|8819.3|7146
1712071500000|2024-04-02 15:25:00|8843.1|8840.3|8866.2|8863.4|8868.3|8865.5|8842.3|8839.5|10863
1712071800000|2024-04-02 15:30:00|8866.1|8863.3|8865.3|8862.5|8872.1|8869.3|8856.3|8853.4|6315
1712072100000|2024-04-02 15:35:00|8864.3|8861.5|8857.1|8854.3|8864.3|8861.5|8854.3|8851.5|2829
1712072400000|2024-04-02 15:40:00|8857.2|8854.4|8859.1|8856.3|8860.2|8857.3|8846.2|8842.5|2354
1712072700000|2024-04-02 15:45:00|8859.2|8855.4|8845.3|8842.5|8860.2|8857.3|8845.3|8842.5|1548
1712073000000|2024-04-02 15:50:00|8846.1|8843.3|8856.9|8854.1|8859.9|8857|8843.3|8840.4|2422
1712073300000|2024-04-02 15:55:00|8857.7|8854.9|8853.9|8851.1|8859.8|8857|8852.7|8849.9|2489
1712073600000|2024-04-02 16:00:00|8853.7|8850.9|8846|8843.2|8853.8|8850.9|8840.2|8837.4|2586
1712073900000|2024-04-02 16:05:00|8845.9|8843.1|8844|8841.2|8852.8|8850|8843|8840.2|2206
1712074200000|2024-04-02 16:10:00|8845|8842.2|8840|8837.2|8845.9|8843.1|8838|8835.1|1245
1712074500000|2024-04-02 16:15:00|8840.8|8838|8825.3|8821.5|8844.3|8841.1|8822.4|8819.6|3257
1712074800000|2024-04-02 16:20:00|8824.4|8821.6|8819.3|8816.5|8826.3|8823.5|8814.6|8811.7|2918
1712075100000|2024-04-02 16:25:00|8818.5|8815.7|8820.2|8817.4|8823.4|8820.5|8817.4|8814.5|3015
1712075400000|2024-04-02 16:30:00|8820.3|8816.5|8816.4|8812.6|8824.2|8821.4|8813.4|8810.6|1714
1712075700000|2024-04-02 16:35:00|8816.3|8812.5|8812.5|8808.7|8816.3|8812.8|8809.6|8806.7|1174
1712076000000|2024-04-02 16:40:00|8812.4|8809.6|8798.8|8796|8817.3|8813.6|8796.8|8793.8|2435
1712076300000|2024-04-02 16:45:00|8798.6|8795.8|8797|8794.2|8799.8|8797|8790.9|8788.1|2970
1712076600000|2024-04-02 16:50:00|8797.9|8794.1|8808.8|8806|8812.8|8810|8797|8794.1|1921
1712076900000|2024-04-02 16:55:00|8809.7|8805.9|8813.4|8810.6|8813.6|8810.6|8806.8|8803.9|1204
1712077200000|2024-04-02 17:00:00|8813.3|8810.5|8825.4|8822.6|8826.4|8823.5|8813.3|8810.5|1505
1712077500000|2024-04-02 17:05:00|8827.3|8824.5|8826.3|8823.5|8830.4|8827.5|8825.3|8822.5|1692
1712077800000|2024-04-02 17:10:00|8826.4|8823.6|8829.2|8826.4|8831.3|8828.4|8823.4|8820.6|839
1712078100000|2024-04-02 17:15:00|8829.3|8826.5|8833.1|8830.3|8837.1|8833.3|8829.3|8826.4|1265
1712078400000|2024-04-02 17:20:00|8833.2|8829.4|8838|8834.2|8842|8839.1|8833.1|8829.4|1536
1712078700000|2024-04-02 17:25:00|8838.1|8834.3|8841|8838.2|8842|8838.2|8832.3|8829.5|1414
1712079000000|2024-04-02 17:30:00|8840.9|8838.1|8847.7|8844.9|8848.8|8845.1|8837.9|8835|2332
1712079300000|2024-04-02 17:35:00|8846.9|8844.1|8845.8|8843|8847.8|8844.9|8842.1|8839.2|1226
1712079600000|2024-04-02 17:40:00|8845.9|8842.1|8851.7|8847.9|8851.8|8849|8840|8836.3|1435
1712079900000|2024-04-02 17:45:00|8851.6|8848.8|8858.6|8855.8|8858.6|8855.8|8850.8|8847.5|1455
1712080200000|2024-04-02 17:50:00|8858.7|8854.9|8851.9|8849.1|8861.8|8859|8850|8847.1|1608
1712080500000|2024-04-02 17:55:00|8851.8|8849|8858|8854.2|8858|8855|8851.8|8849|670
1712080800000|2024-04-02 18:00:00|8857.9|8854.1|8861.8|8859|8861.9|8859|8851|8848.1|1202
1712081100000|2024-04-02 18:05:00|8861.9|8859.1|8869.8|8867|8870.7|8867.2|8861.9|8859.1|1898
1712081400000|2024-04-02 18:10:00|8870.8|8868|8865.9|8863.1|8870.9|8868|8861|8858.2|1984
1712081700000|2024-04-02 18:15:00|8866|8863.2|8868|8865.2|8873.8|8871|8865|8862.2|3911
1712082000000|2024-04-02 18:20:00|8868.1|8864.3|8868.2|8865.4|8870.8|8867.1|8866|8863.1|3154
1712082300000|2024-04-02 18:25:00|8869.1|8865.3|8872.5|8869.7|8874.6|8871.7|8863|8859.3|10702
1712082600000|2024-04-02 18:30:00|8872.7|8869.9|8873.7|8870.9|8877.5|8874.7|8869.7|8866.9|2695
1712082900000|2024-04-02 18:35:00|8873.6|8870.8|8872.7|8869.9|8875.6|8872.7|8871.7|8868.8|922
1712083200000|2024-04-02 18:40:00|8872.6|8869.8|8877.5|8874.7|8877.5|8874.7|8871.7|8868.9|579
1712083500000|2024-04-02 18:45:00|8877.6|8873.8|8881.6|8877.8|8883.4|8879.7|8876.7|8873.8|2477
1712083800000|2024-04-02 18:50:00|8880.7|8877.9|8880.6|8877.8|8882.5|8879.7|8879.5|8875.8|701
1712084100000|2024-04-02 18:55:00|8880.7|8877.9|8880.6|8877.8|8881.7|8878.8|8878.8|8875.9|487
1712084400000|2024-04-02 19:00:00|8880.5|8877.7|8882.5|8879.7|8882.6|8879.7|8880.5|8877.7|619
1712084700000|2024-04-02 19:05:00|8882.6|8878.8|8881.7|8878.9|8882.6|8879.7|8879.6|8876.8|199
1712085000000|2024-04-02 19:10:00|8882.6|8878.8|8877.9|8875.1|8882.6|8879.7|8876.9|8874|366
1712085300000|2024-04-02 19:15:00|8877.8|8875|8873|8870.2|8879.9|8877|8872.1|8869.3|893
1712085600000|2024-04-02 19:20:00|8873.2|8870.4|8872|8869.2|8874|8870.4|8870.2|8867.3|308
1712085900000|2024-04-02 19:25:00|8872.2|8869.4|8873.1|8869.3|8873.1|8870.2|8869.2|8866.3|501
1712086200000|2024-04-02 19:30:00|8873|8870.2|8872|8869.2|8874.1|8870.4|8871|8868.1|544
1712086500000|2024-04-02 19:35:00|8871.9|8869.1|8873.8|8871|8874.9|8871.2|8870|8867.1|442
1712086800000|2024-04-02 19:40:00|8873.9|8871.1|8875.8|8873|8875.8|8873|8872.8|8870|155
1712087100000|2024-04-02 19:45:00|8875.9|8873.1|8876.6|8873.8|8877.9|8875|8874.8|8872|411
1712087400000|2024-04-02 19:50:00|8876.7|8873.9|8876.7|8872.9|8877.6|8874.8|8875.7|8872.9|224
1712087700000|2024-04-02 19:55:00|8875.7|8873|8875.8|8873|8877.8|8874.5|8873.9|8871.1|436
1712088000000|2024-04-02 20:00:00|8875.7|8872.9|8873|8869.2|8875.8|8872.9|8870.8|8867.8|249
1712088300000|2024-04-02 20:05:00|8872.9|8869.1|8873.9|8871.1|8874.9|8872|8872|8869|70
1712088600000|2024-04-02 20:10:00|8873.8|8871|8875.7|8871.9|8876.7|8873.9|8873.8|8871|266
1712088900000|2024-04-02 20:15:00|8874.8|8872|8881.5|8877.7|8881.5|8878.7|8874.8|8871.9|306
1712089200000|2024-04-02 20:20:00|8881.4|8878.6|8891.3|8888.5|8891.4|8888.6|8881.4|8878.6|951
1712089500000|2024-04-02 20:25:00|8891.4|8887.6|8889.6|8885.8|8894.3|8890.6|8889.6|8885.8|336
1712089800000|2024-04-02 20:30:00|8889.4|8885.6|8904.3|8900.5|8907.1|8903.3|8888.4|8884.6|660
1712090100000|2024-04-02 20:35:00|8903.4|8900.6|8907.8|8905|8909.4|8906.1|8902.1|8898.4|1029
1712090400000|2024-04-02 20:40:00|8907.9|8905.1|8904.9|8901.1|8907.9|8905.1|8901.9|8898.2|492
1712090700000|2024-04-02 20:45:00|8904.8|8901|8900.9|8898.1|8905.8|8902.1|8899.9|8897|224
1712091000000|2024-04-02 20:50:00|8901|8897.2|8900.9|8898.1|8903|8900.1|8899.9|8897|232
1712091300000|2024-04-02 20:55:00|8901.9|8898|8905.9|8902.1|8905.9|8902.1|8899.9|8896.1|510
1712091600000|2024-04-02 21:00:00|8905.8|8902|8909.9|8902.1|8911.4|8903.6|8903.6|8895.8|234
1712091900000|2024-04-02 21:05:00|8906.7|8898.9|8909.9|8906.1|8913.4|8908.1|8904.4|8896.6|6
1712092200000|2024-04-02 21:10:00|8908.9|8905.1|8903.4|8895.6|8910.4|8905.1|8903.4|8895.6|6
1712092800000|2024-04-02 21:20:00|8903.7|8895.9|8898.8|8895|8910.4|8902.6|8898.7|8895|5
1712093100000|2024-04-02 21:25:00|8899.6|8895.8|8902.8|8895|8903.3|8896|8896.8|8893|14
1712093400000|2024-04-02 21:30:00|8897.8|8895.5|8902.3|8894.5|8903.3|8898|8897.8|8894.2|8
1712093700000|2024-04-02 21:35:00|8898.8|8895|8901.7|8893.9|8907.2|8903|8897.7|8893.9|42
1712094000000|2024-04-02 21:40:00|8898.1|8894.3|8897.7|8889.9|8903.2|8898.1|8892.7|8887.9|68
1712094300000|2024-04-02 21:45:00|8895.7|8891.9|8901.2|8893.4|8902.7|8897.9|8895.2|8889.9|9
1712094600000|2024-04-02 21:50:00|8899.7|8891.9|8900.2|8896.4|8902.7|8897.9|8898.4|8890.9|2
1712094900000|2024-04-02 21:55:00|8899.7|8895.9|8906.6|8898.8|8908.7|8903.9|8898.7|8894.8|30
1712102400000|2024-04-03 00:00:00|8901.3|8897.5|8896.3|8893.5|8903.3|8900.5|8895.3|8892.5|539
1712102700000|2024-04-03 00:05:00|8895.3|8892.5|8888.4|8885.6|8895.4|8892.5|8887.3|8883.6|224
1712103000000|2024-04-03 00:10:00|8889.4|8886.6|8890.3|8887.5|8891.3|8888.5|8887.4|8884.6|94
1712103300000|2024-04-03 00:15:00|8889.4|8886.5|8891.2|8888.4|8893.4|8890.6|8889.2|8885.6|52
1712103600000|2024-04-03 00:20:00|8891.1|8888.3|8894.1|8890.3|8896.2|8893.4|8891.1|8888.3|58
1712103900000|2024-04-03 00:25:00|8894.2|8890.4|8892.2|8889.4|8894.2|8891.3|8890.8|8887.5|37
1712104200000|2024-04-03 00:30:00|8893.1|8889.3|8892.2|8888.4|8894.1|8890.8|8891.2|8887.5|40
1712104500000|2024-04-03 00:35:00|8892.3|8888.5|8887.4|8884.6|8892.3|8889.4|8886.3|8883.4|182
1712104800000|2024-04-03 00:40:00|8887.3|8884.5|8886.3|8882.5|8888.3|8885.5|8885.4|8882.1|30
1712105100000|2024-04-03 00:45:00|8886.2|8883.5|8880.6|8876.8|8886.3|8883.5|8880.6|8876.8|373
1712105400000|2024-04-03 00:50:00|8879.7|8876.9|8876.8|8874|8880.6|8876.9|8874.7|8871.7|352
1712105700000|2024-04-03 00:55:00|8877.7|8873.9|8873.8|8871|8877.7|8874.4|8872.8|8869|86
1712106000000|2024-04-03 01:00:00|8874.7|8870.9|8879.9|8876.1|8880.9|8878|8872.8|8870|402
1712106300000|2024-04-03 01:05:00|8878.9|8876|8880.9|8877.1|8881|8878.1|8876.8|8874|135
1712106600000|2024-04-03 01:10:00|8880.8|8878|8885|8882.2|8889.8|8886.1|8880.8|8878|388
1712106900000|2024-04-03 01:15:00|8885.1|8882.3|8878|8875.2|8887.1|8884.1|8876.1|8873.3|357
1712107200000|2024-04-03 01:20:00|8878.1|8875.3|8878.8|8876|8880.1|8876.4|8876|8873.1|278
1712107500000|2024-04-03 01:25:00|8879|8875|8881.9|8879.1|8882.9|8880.1|8877.9|8875|65
1712107800000|2024-04-03 01:30:00|8882.8|8879|8873.8|8870|8882.9|8880.1|8873.8|8870|129
1712108100000|2024-04-03 01:35:00|8873.9|8871.1|8875.8|8873|8876.8|8873.1|8869.8|8867|113
1712108400000|2024-04-03 01:40:00|8875.9|8873.1|8873.9|8871.1|8876|8873.1|8872.8|8869.1|26
1712108700000|2024-04-03 01:45:00|8874.8|8871|8874|8870.2|8876.9|8874|8872|8869.1|41
1712109000000|2024-04-03 01:50:00|8873.9|8871.1|8876.9|8874.1|8877|8874.1|8873|8870.1|68
1712109300000|2024-04-03 01:55:00|8876.1|8873.3|8872|8868.2|8877.9|8874.2|8871|8868.2|92
1712109600000|2024-04-03 02:00:00|8871.9|8869.1|8877|8873.2|8878|8874.2|8871|8867.2|72
1712109900000|2024-04-03 02:05:00|8876.9|8874.1|8885.9|8883.1|8887.9|8885.1|8876.9|8874.1|325
1712110200000|2024-04-03 02:10:00|8886.9|8883.9|8883|8880.2|8887|8883.9|8883|8880|161
1712110500000|2024-04-03 02:15:00|8883.1|8879.3|8880.8|8877|8883.1|8879.3|8877.9|8875|107
1712110800000|2024-04-03 02:20:00|8880.9|8877.1|8874.9|8872.1|8880.9|8878|8874.9|8872.1|235
1712111100000|2024-04-03 02:25:00|8875.8|8873|8876.9|8873.1|8877.9|8875|8874.9|8872.1|47
1712111400000|2024-04-03 02:30:00|8876.8|8874|8879|8875.2|8881|8878.2|8874|8871.1|170
1712111700000|2024-04-03 02:35:00|8878.9|8875.1|8878|8874.2|8880.1|8877.1|8877|8873.3|241
1712112000000|2024-04-03 02:40:00|8878.1|8874.3|8876|8873.2|8879|8875.3|8875|8872.2|70
1712112300000|2024-04-03 02:45:00|8875.1|8872.2|8877.1|8874.3|8879.1|8876.3|8875|8872.1|70
1712112600000|2024-04-03 02:50:00|8877|8874.2|8877.1|8874.3|8879.4|8876.2|8877|8874.1|56
1712112900000|2024-04-03 02:55:00|8877|8874.2|8881.1|8878.3|8882|8878.3|8876|8872.2|77
1712113200000|2024-04-03 03:00:00|8881|8878.2|8883|8880.2|8884.1|8881.2|8880.1|8877.2|137
1712113500000|2024-04-03 03:05:00|8883.8|8880|8885.9|8882.1|8886|8883.1|8882.8|8880|173
1712113800000|2024-04-03 03:10:00|8885|8882.2|8887.7|8884.9|8887.9|8885.1|8883.8|8880.1|130
1712114100000|2024-04-03 03:15:00|8888.6|8884.8|8894.7|8890.9|8895.7|8892.8|8887.7|8884.8|103
1712114400000|2024-04-03 03:20:00|8894.6|8891.8|8892|8889.2|8896.9|8894.1|8891.8|8888.1|325
1712114700000|2024-04-03 03:25:00|8891.9|8889.1|8890|8886.2|8892|8889.2|8889.8|8886.1|77
1712115000000|2024-04-03 03:30:00|8889.9|8887.1|8881.9|8879.1|8890|8887.1|8881.9|8879|178
1712115300000|2024-04-03 03:35:00|8881.8|8879|8878.6|8875.8|8883.8|8880.1|8876.7|8873.8|334
1712115600000|2024-04-03 03:40:00|8878.7|8875.9|8881.8|8879|8882.8|8879|8878.7|8875.9|89
1712115900000|2024-04-03 03:45:00|8882.6|8878.8|8883.5|8879.7|8883.6|8879.9|8881.5|8877.8|52
1712116200000|2024-04-03 03:50:00|8883.6|8879.8|8881.7|8877.9|8883.6|8880.8|8880.6|8877.8|32
1712116500000|2024-04-03 03:55:00|8880.7|8876.9|8878.8|8875|8880.8|8877.9|8877.9|8874.6|42
1712116800000|2024-04-03 04:00:00|8878.7|8875.9|8880.8|8878|8880.8|8878|8878.7|8875.9|47
1712117100000|2024-04-03 04:05:00|8881.7|8877.9|8881.7|8878.9|8882.9|8880|8880.8|8877.9|28
1712117400000|2024-04-03 04:10:00|8881.8|8879|8880.8|8877|8881.8|8879|8880.7|8877|53
1712117700000|2024-04-03 04:15:00|8880.7|8878|8880.8|8877|8880.8|8878|8876.9|8874|23
1712118000000|2024-04-03 04:20:00|8880.7|8877.9|8879.7|8876.9|8881.7|8878.9|8878.8|8875.9|49
1712118300000|2024-04-03 04:25:00|8879.8|8876|8883.8|8881|8883.8|8881|8879.7|8876|51
1712118600000|2024-04-03 04:30:00|8884.8|8881.9|8884.7|8881.9|8885.9|8883|8883.7|8880|67
1712118900000|2024-04-03 04:35:00|8884.8|8882|8880.7|8877.9|8884.9|8882|8878.9|8876.1|86
1712119200000|2024-04-03 04:40:00|8880.9|8878.1|8880.7|8877.9|8881.9|8878.9|8878.7|8875.9|142
1712119500000|2024-04-03 04:45:00|8880.8|8877|8876.8|8874|8880.8|8877.9|8876.8|8874|65
1712119800000|2024-04-03 04:50:00|8877.8|8874.9|8878.7|8875.9|8879.8|8877|8876.8|8874|88
1712120100000|2024-04-03 04:55:00|8878.8|8875|8877.8|8875|8878.8|8875.9|8876|8873.1|69
1712120400000|2024-04-03 05:00:00|8877.9|8875.1|8876.9|8873.1|8878.9|8876|8875.9|8873|38
1712120700000|2024-04-03 05:05:00|8876|8873.2|8875.8|8873|8876.9|8874.1|8875.8|8872.9|125
1712121000000|2024-04-03 05:10:00|8874.8|8872|8875.8|8873|8875.9|8873.1|8873.8|8871|49
1712121300000|2024-04-03 05:15:00|8875.9|8873.1|8878.7|8875.9|8882.3|8879|8875.9|8873.1|117
1712121600000|2024-04-03 05:20:00|8879.6|8876.8|8878.8|8876|8880.7|8877|8877.8|8874.1|49
1712121900000|2024-04-03 05:25:00|8878.9|8876.1|8878.6|8875.8|8879.8|8877|8876.8|8874|83
1712122200000|2024-04-03 05:30:00|8878.8|8876|8886.7|8883.9|8887.9|8885.1|8878.8|8876|166
1712122500000|2024-04-03 05:35:00|8888.6|8884.8|8879.9|8877.1|8888.6|8885.3|8878.6|8874.9|152
1712122800000|2024-04-03 05:40:00|8879.8|8877|8882|8879.2|8883.1|8880.2|8877.8|8874.1|500
1712123100000|2024-04-03 05:45:00|8881.9|8879.1|8881.9|8879.1|8882|8879.1|8879|8876.1|164
1712123400000|2024-04-03 05:50:00|8882|8879.2|8882.8|8880|8883|8880.1|8879.9|8877.1|156
1712123700000|2024-04-03 05:55:00|8882.7|8879.9|8885.8|8883|8887.8|8884.9|8881.8|8879|69
1712124000000|2024-04-03 06:00:00|8886.7|8882.9|8880.9|8877.1|8886.9|8884|8877.8|8874.1|208
1712124300000|2024-04-03 06:05:00|8880.8|8878|8876.8|8874|8880.9|8878|8874.8|8872|59
1712124600000|2024-04-03 06:10:00|8876.9|8874.1|8877|8873.2|8877.4|8874.1|8874|8871.1|270
1712124900000|2024-04-03 06:15:00|8876|8873.1|8877|8874.2|8879.9|8877.1|8876|8872.3|396
1712125200000|2024-04-03 06:20:00|8876.1|8873.3|8878|8875.2|8879.1|8876.2|8875.1|8872.2|294
1712125500000|2024-04-03 06:25:00|8878.1|8875.3|8878|8874.2|8879|8876.2|8873.3|8870.5|292
1712125800000|2024-04-03 06:30:00|8877.1|8874.3|8883.6|8880.8|8883.7|8880.9|8877.1|8874.2|412
1712126100000|2024-04-03 06:35:00|8883.7|8879.9|8884.8|8882|8889.6|8886.8|8881.7|8878.9|722
1712126400000|2024-04-03 06:40:00|8884.7|8881.9|8882.8|8880|8886.9|8884|8882.8|8879|381
1712126700000|2024-04-03 06:45:00|8882.9|8880.1|8884.8|8882|8885.7|8882|8882.7|8879|124
1712127000000|2024-04-03 06:50:00|8885.8|8883|8887.8|8884|8889.8|8886.9|8884.8|8882.9|351
1712127300000|2024-04-03 06:55:00|8886.8|8884.9|8892.9|8890.1|8894.9|8892|8885.7|8882|899
1712127600000|2024-04-03 07:00:00|8892.8|8890|8889|8886.2|8894|8891.1|8885|8882.1|1130
1712127900000|2024-04-03 07:05:00|8890|8886.3|8890.9|8888.1|8892.9|8890.1|8885|8882.2|699
1712128200000|2024-04-03 07:10:00|8891|8887.1|8893.7|8890.9|8894.8|8892|8889|8886.1|661
1712128500000|2024-04-03 07:15:00|8893.6|8890.8|8890.7|8887.9|8894.7|8891.9|8888|8885.1|553
1712128800000|2024-04-03 07:20:00|8889.7|8886.9|8890|8887.2|8891.8|8889|8886|8883|692
1712129100000|2024-04-03 07:25:00|8889.7|8886.9|8889.8|8887|8890.7|8887.8|8884.8|8881.8|1090
1712129400000|2024-04-03 07:30:00|8889.9|8887.1|8879|8876.2|8890.9|8888.1|8877.2|8874.4|1404
1712129700000|2024-04-03 07:35:00|8878.2|8875.4|8879.4|8876.6|8885.3|8882.3|8875.1|8872.3|1612
1712130000000|2024-04-03 07:40:00|8880.3|8876.5|8877.2|8874.4|8889.1|8886.3|8875.2|8872.4|1224
1712130300000|2024-04-03 07:45:00|8877.4|8874.6|8873.3|8870.5|8879.5|8875.6|8873.3|8870.4|887
1712130600000|2024-04-03 07:50:00|8873.5|8870.7|8871.3|8868.5|8876.3|8873.5|8866.6|8863.6|1356
1712130900000|2024-04-03 07:55:00|8872.2|8868.4|8877.3|8874.5|8883.6|8880.3|8870.4|8867.5|1366
1712131200000|2024-04-03 08:00:00|8878.1|8875.3|8884.1|8881.3|8886.2|8883.3|8875.4|8872.6|2013
1712131500000|2024-04-03 08:05:00|8884.3|8881.5|8884.3|8881.5|8885.4|8882.6|8879.5|8876.7|1434
1712131800000|2024-04-03 08:10:00|8883.4|8880.6|8887|8883.2|8888.2|8885.3|8872.7|8869.8|3544
1712132100000|2024-04-03 08:15:00|8886.1|8883.3|8883.3|8880.5|8886.1|8883.3|8874.5|8871.6|2034
1712132400000|2024-04-03 08:20:00|8883.2|8880.4|8870.4|8867.6|8884.4|8881.6|8870.3|8866.6|2109
1712132700000|2024-04-03 08:25:00|8870.5|8867.7|8868.4|8865.6|8871.5|8868.7|8859.5|8856.6|6572
1712133000000|2024-04-03 08:30:00|8868.3|8865.5|8862.5|8859.7|8870.3|8867.5|8861.5|8858.7|4230
1712133300000|2024-04-03 08:35:00|8862.6|8858.8|8854.8|8852|8862.6|8859.7|8853.9|8851|3614
1712133600000|2024-04-03 08:40:00|8854.9|8851.1|8851.1|8848.3|8856|8853.1|8848|8845.2|2460
1712133900000|2024-04-03 08:45:00|8851|8848.2|8858.9|8856.1|8862.7|8859.9|8849.9|8847.1|2325
1712134200000|2024-04-03 08:50:00|8859.7|8856.9|8879.5|8876.7|8881.4|8877.7|8858.9|8856.1|1877
1712134500000|2024-04-03 08:55:00|8879.4|8876.6|8879.5|8876.7|8889.3|8886.4|8876.6|8873.7|2289
1712134800000|2024-04-03 09:00:00|8879.6|8876.8|8886.4|8883.6|8891.4|8888.6|8879.6|8876.7|1048
1712135100000|2024-04-03 09:05:00|8885.4|8882.6|8886.4|8883.6|8890.3|8887.4|8883.5|8880.6|1692
1712135400000|2024-04-03 09:10:00|8886.3|8882.6|8885.4|8882.6|8887.4|8884.6|8882.4|8879.6|726
1712135700000|2024-04-03 09:15:00|8886.4|8883.5|8895.3|8892.5|8898.2|8895.2|8885.9|8882.6|1150
1712136000000|2024-04-03 09:20:00|8895.2|8892.4|8902.1|8899.3|8903.1|8900.3|8892.4|8889.5|1419
1712136300000|2024-04-03 09:25:00|8902|8899.2|8898.9|8896.1|8903.1|8900.3|8898|8894.3|677
1712136600000|2024-04-03 09:30:00|8899|8895.2|8904.7|8901.9|8905.5|8902.7|8897.9|8895.1|1624
1712136900000|2024-04-03 09:35:00|8904.8|8902|8898.9|8896.1|8905.8|8902.9|8896.1|8893.3|872
1712137200000|2024-04-03 09:40:00|8899|8896.2|8899.7|8896.9|8900.8|8898|8896.5|8893.2|905
1712137500000|2024-04-03 09:45:00|8899.8|8897|8901.8|8899|8905.7|8902.9|8899.7|8896.9|1226
1712137800000|2024-04-03 09:50:00|8901.6|8898.8|8901.6|8898.8|8903.8|8901|8898.9|8896|588
1712138100000|2024-04-03 09:55:00|8901.5|8898.7|8901.5|8897.7|8901.6|8898.8|8899.5|8896.7|224
1712138400000|2024-04-03 10:00:00|8901.4|8898.6|8903.5|8900.7|8905.6|8902.6|8900.4|8897.6|1557
1712138700000|2024-04-03 10:05:00|8903.6|8900.8|8891.9|8888.1|8905.5|8902.7|8889.9|8887.1|2118
1712139000000|2024-04-03 10:10:00|8891.2|8889.1|8895.9|8892.1|8899.7|8896|8891.1|8888.3|963
1712139300000|2024-04-03 10:15:00|8895.8|8893|8903.7|8900.9|8906.6|8903.8|8895.8|8893|843
1712139600000|2024-04-03 10:20:00|8903.8|8901|8903.6|8900.8|8909.6|8906.8|8901.7|8898.9|774
1712139900000|2024-04-03 10:25:00|8903.7|8900.9|8909.7|8905.9|8910.7|8907.8|8901.8|8898.9|466
1712140200000|2024-04-03 10:30:00|8908.8|8906|8912.4|8908.6|8912.4|8909.5|8907.4|8904.6|1102
1712140500000|2024-04-03 10:35:00|8911.6|8908.8|8913.4|8909.6|8914.3|8911|8910.4|8906.6|1023
1712140800000|2024-04-03 10:40:00|8912.5|8909.7|8915.1|8912.3|8917.2|8913.5|8912|8908.7|1000
1712141100000|2024-04-03 10:45:00|8915.3|8912.5|8923.5|8920.7|8924.4|8921.5|8914.3|8911.5|1250
1712141400000|2024-04-03 10:50:00|8924.4|8920.6|8928.9|8926.1|8929.9|8927|8921.4|8918.6|1961
1712141700000|2024-04-03 10:55:00|8928.8|8926|8934.9|8932.1|8937.9|8935|8927.1|8924.3|1221
1712142000000|2024-04-03 11:00:00|8935|8932.2|8931|8928.2|8935|8932.2|8926.3|8923.4|1405
1712142300000|2024-04-03 11:05:00|8931.2|8928.4|8940.7|8937.9|8940.7|8937.9|8930.9|8928.1|1307
1712142600000|2024-04-03 11:10:00|8941.6|8938.8|8936.8|8934|8941.7|8938.8|8936.8|8933.5|1416
1712142900000|2024-04-03 11:15:00|8936.6|8933.8|8942.6|8939.8|8944.4|8941|8936.6|8932.9|721
1712143200000|2024-04-03 11:20:00|8943.7|8939.9|8942.7|8938.9|8946.5|8943.5|8941.5|8938.7|729
1712143500000|2024-04-03 11:25:00|8941.8|8939|8941.4|8937.6|8942.7|8939|8930.8|8927.9|1145
1712143800000|2024-04-03 11:30:00|8942.4|8938.6|8946.3|8942.5|8951.6|8948.3|8940.4|8937.6|2480
1712144100000|2024-04-03 11:35:00|8945.4|8942.6|8946.3|8943.5|8947.1|8944.3|8941.5|8938.6|441
1712144400000|2024-04-03 11:40:00|8946.2|8943.4|8948.2|8944.4|8950.3|8947.4|8943.3|8940.4|991
1712144700000|2024-04-03 11:45:00|8947.3|8944.5|8959|8956.2|8959|8956.2|8946.3|8943.4|1390
1712145000000|2024-04-03 11:50:00|8960|8957.1|8953.1|8949.3|8960.1|8957.2|8950.3|8947.3|1463
1712145300000|2024-04-03 11:55:00|8954.1|8950.3|8958|8955.2|8960.1|8957.3|8952.1|8949.3|1586
1712145600000|2024-04-03 12:00:00|8958.1|8954.3|8958.2|8955.4|8964.8|8962|8955.1|8952.3|1927
1712145900000|2024-04-03 12:05:00|8959.3|8955.5|8954.2|8951.4|8963.2|8960.3|8952.2|8949.4|978
1712146200000|2024-04-03 12:10:00|8953.2|8950.4|8947.5|8944.7|8954.3|8951.4|8946.4|8942.7|1457
1712146500000|2024-04-03 12:15:00|8948.3|8945.5|8948.5|8945.7|8953.5|8950.5|8946.4|8942.7|1111
1712146800000|2024-04-03 12:20:00|8949.4|8946.6|8949.8|8946|8954.5|8951.6|8945.6|8942.7|1282
1712147100000|2024-04-03 12:25:00|8949.6|8946.8|8947.9|8944.1|8950.8|8947.8|8942.9|8940|2302
1712147400000|2024-04-03 12:30:00|8948|8945.1|8958.5|8954.7|8958.6|8955.8|8947.6|8944.2|1511
1712147700000|2024-04-03 12:35:00|8958.4|8955.6|8957.5|8954.7|8960.5|8957.6|8954.6|8951.7|1826
1712148000000|2024-04-03 12:40:00|8957.4|8954.6|8937.9|8935.1|8957.5|8954.6|8935.1|8932.3|5198
1712148300000|2024-04-03 12:45:00|8938.1|8935.3|8934.8|8932|8940.9|8938|8930|8927.1|2255
1712148600000|2024-04-03 12:50:00|8934.9|8932.1|8935.9|8932.1|8940|8937.2|8934.8|8932|1041
1712148900000|2024-04-03 12:55:00|8935.8|8933.1|8941.9|8938.1|8943.9|8940.2|8933|8930.1|1045
1712149200000|2024-04-03 13:00:00|8942.9|8939.1|8951.7|8948.9|8958.7|8954|8940|8937.2|3424
1712149500000|2024-04-03 13:05:00|8952.7|8950|8945.9|8942.1|8952.8|8950|8943|8940.1|1405
1712149800000|2024-04-03 13:10:00|8945|8942.2|8937.3|8933.5|8949.9|8946.6|8937.2|8933.5|2093
1712150100000|2024-04-03 13:15:00|8937.2|8934.4|8932.4|8928.6|8941.3|8938.5|8929.4|8926.5|2156
1712150400000|2024-04-03 13:20:00|8932.3|8928.5|8929.3|8925.5|8936.3|8933.4|8927.2|8924.4|1330
1712150700000|2024-04-03 13:25:00|8929.2|8926.4|8928.3|8925.5|8932.4|8929.6|8923.9|8920.6|3609
1712151000000|2024-04-03 13:30:00|8928.2|8925.4|8925.4|8922.6|8935.3|8932.4|8924.4|8921.5|1970
1712151300000|2024-04-03 13:35:00|8925.3|8922.5|8939.3|8935.5|8940.4|8937.5|8919.5|8916.7|2541
1712151600000|2024-04-03 13:40:00|8939.2|8936.4|8947.2|8944.4|8950.2|8947.2|8935.4|8932.6|2977
1712151900000|2024-04-03 13:45:00|8947|8944.2|8946.1|8943.3|8948.3|8945.4|8942.4|8939.1|1831
1712152200000|2024-04-03 13:50:00|8946.4|8943.6|8948.1|8945.3|8950.3|8947.3|8946.1|8943.3|1593
1712152500000|2024-04-03 13:55:00|8947.4|8944.6|8941.1|8937.3|8948.1|8944.6|8939.2|8936.4|1057
1712152800000|2024-04-03 14:00:00|8941.8|8939|8942.1|8939.3|8955.8|8953|8941.8|8938.3|3068
1712153100000|2024-04-03 14:05:00|8943|8940.2|8944.2|8940.4|8948.2|8945.4|8934.2|8931|3092
1712153400000|2024-04-03 14:10:00|8943.3|8940.5|8957.6|8954.8|8957.7|8954.8|8940.2|8937|1699
1712153700000|2024-04-03 14:15:00|8957.7|8954.9|8964.5|8961.7|8964.6|8961.8|8946.9|8944.1|3792
1712154000000|2024-04-03 14:20:00|8964.6|8961.8|8972.4|8969.6|8976.9|8973.6|8961.5|8957.8|4176
1712154300000|2024-04-03 14:25:00|8972.5|8969.7|8955.2|8947.4|8973.5|8970.6|8952.3|8946.1|3519
1712154600000|2024-04-03 14:30:00|8952.8|8949|8945.2|8941.4|8958.4|8952.9|8940.4|8937.4|5157
1712154900000|2024-04-03 14:35:00|8945.1|8942.3|8942.2|8938.4|8964.1|8961.1|8941.3|8938.4|2805
1712155200000|2024-04-03 14:40:00|8942.3|8939.4|8940.5|8937.7|8947.3|8943.5|8931.9|8928.2|2106
1712155500000|2024-04-03 14:45:00|8941.4|8937.6|8944.1|8940.3|8944.1|8940.5|8932.5|8929.6|3305
1712155800000|2024-04-03 14:50:00|8944|8941.2|8953.9|8951.1|8956.9|8953.2|8944|8941.2|3109
1712156100000|2024-04-03 14:55:00|8954|8951.2|8939.5|8936.7|8956.9|8954|8937.5|8934.2|2835
1712156400000|2024-04-03 15:00:00|8939.3|8936.5|8937.5|8934.7|8941.3|8938.5|8934.3|8931.5|2471
1712156700000|2024-04-03 15:05:00|8936.6|8933.8|8945.3|8941.5|8947.2|8944.4|8936.5|8933.7|2634
1712157000000|2024-04-03 15:10:00|8945.2|8942.4|8955|8952.2|8959.1|8955.8|8940.3|8937.4|3262
1712157300000|2024-04-03 15:15:00|8955.9|8952.1|8947.1|8944.3|8959.9|8956.9|8945.2|8942.3|1823
1712157600000|2024-04-03 15:20:00|8947.2|8944.4|8961.5|8958.7|8962.7|8959.9|8947.2|8944.4|4398
1712157900000|2024-04-03 15:25:00|8962.4|8958.6|8950.7|8947.9|8962.4|8959.5|8946.9|8944|6957
1712158200000|2024-04-03 15:30:00|8951.6|8947.8|8946.9|8944.1|8953.5|8949.8|8944.8|8941|3052
1712158500000|2024-04-03 15:35:00|8947.8|8944|8953.6|8950.8|8955.7|8952.9|8946.9|8944|1531
1712158800000|2024-04-03 15:40:00|8953.5|8950.7|8943|8940.2|8957.6|8953.8|8940.1|8937.2|2354
1712159100000|2024-04-03 15:45:00|8942.9|8940.1|8936.4|8933.6|8944.4|8941.2|8934.1|8931.3|2636
1712159400000|2024-04-03 15:50:00|8936.2|8933.4|8935.1|8932.3|8942.9|8940.1|8934.9|8932.1|2711
1712159700000|2024-04-03 15:55:00|8935.9|8933.1|8943.6|8940.8|8945.8|8943|8934.9|8932.1|2837
1712160000000|2024-04-03 16:00:00|8944.5|8941.7|8951.6|8948.8|8951.6|8948.8|8943.5|8940.7|1601
1712160300000|2024-04-03 16:05:00|8951.4|8948.6|8950.7|8947.9|8955.4|8952.1|8947.9|8945.1|1337
1712160600000|2024-04-03 16:10:00|8950.9|8948.1|8941.1|8938.3|8951.7|8948.9|8937.1|8934.3|1129
1712160900000|2024-04-03 16:15:00|8941|8938.2|8934.8|8932|8944|8941.2|8934.8|8932|1318
1712161200000|2024-04-03 16:20:00|8935.1|8932.3|8931.2|8928.4|8937.9|8935|8930.3|8927.5|2914
1712161500000|2024-04-03 16:25:00|8931.1|8928.3|8925.7|8922.9|8931.1|8928.3|8921.5|8918.7|4041
1712161800000|2024-04-03 16:30:00|8925.5|8922.7|8926.5|8923.7|8932.4|8929.5|8921.7|8918.8|2585
1712162100000|2024-04-03 16:35:00|8927.3|8924.5|8928.5|8925.7|8935.4|8932.5|8924.7|8921.8|1595
1712162400000|2024-04-03 16:40:00|8928.4|8925.6|8933.2|8930.4|8937|8933.4|8927.3|8924.5|2173
1712162700000|2024-04-03 16:45:00|8933.1|8930.3|8922.5|8919.7|8933.1|8930.3|8912.5|8909.7|2313
1712163000000|2024-04-03 16:50:00|8922.4|8919.6|8941.5|8938.7|8943.5|8940.6|8922.4|8919.4|1401
1712163300000|2024-04-03 16:55:00|8942.3|8939.5|8937.5|8934.7|8942.3|8939.5|8935.5|8932.7|1343
1712163600000|2024-04-03 17:00:00|8937.2|8934.4|8940.3|8937.5|8943.3|8940.4|8936.5|8933.7|784
1712163900000|2024-04-03 17:05:00|8939.8|8936.5|8940.2|8936.4|8945.2|8942.4|8938.1|8935.3|718
1712164200000|2024-04-03 17:10:00|8941.2|8937.4|8938.2|8935.4|8942.1|8939.2|8936.2|8933.3|501
1712164500000|2024-04-03 17:15:00|8937.2|8934.4|8942.8|8940|8943.9|8941|8935.2|8932.4|1261
1712164800000|2024-04-03 17:20:00|8942.9|8940.1|8945.9|8943.1|8947.8|8944.9|8941.1|8938.3|1012
1712165100000|2024-04-03 17:25:00|8947.1|8943.3|8952.9|8950.1|8953.8|8951|8943.2|8940.4|2668
1712165400000|2024-04-03 17:30:00|8953.7|8950.9|8955.7|8952.9|8960.6|8956.9|8951.9|8949|1455
1712165700000|2024-04-03 17:35:00|8955.8|8953|8948.9|8946.1|8956.8|8953.9|8947.7|8944|522
1712166000000|2024-04-03 17:40:00|8948.8|8946|8949.8|8946|8952.7|8949.9|8945.9|8943.1|1313
1712166300000|2024-04-03 17:45:00|8949.7|8946.9|8946.9|8944.1|8953|8950.1|8946.1|8943.2|1424
1712166600000|2024-04-03 17:50:00|8947|8943.2|8946.2|8942.4|8947.1|8944.3|8943.2|8940.3|805
1712166900000|2024-04-03 17:55:00|8946.1|8942.3|8940.2|8937.4|8948.1|8944.4|8937.3|8934.4|1332
1712167200000|2024-04-03 18:00:00|8940.1|8937.3|8933.4|8930.6|8941.2|8938.4|8932.3|8929.5|1819
1712167500000|2024-04-03 18:05:00|8933.3|8930.5|8929.5|8926.7|8934.4|8931.6|8927.6|8924.4|2037
1712167800000|2024-04-03 18:10:00|8929.7|8926.9|8935.7|8931.9|8935.8|8933|8929.5|8925.9|646
1712168100000|2024-04-03 18:15:00|8935.5|8931.7|8917|8914.2|8936.7|8932.9|8916.9|8914.1|3988
1712168400000|2024-04-03 18:20:00|8916.9|8913.1|8918.8|8916|8926.6|8923.7|8914|8911.2|4536
1712168700000|2024-04-03 18:25:00|8918.9|8916.1|8913.2|8910.4|8924.6|8921.7|8912.2|8908.9|6291
1712169000000|2024-04-03 18:30:00|8914.1|8910.3|8919|8916.2|8921|8918.2|8913|8910.2|1961
1712169300000|2024-04-03 18:35:00|8918|8915.2|8922|8919.2|8923.8|8920.9|8917.8|8915|674
1712169600000|2024-04-03 18:40:00|8921.8|8919|8921.6|8917.8|8923|8920.2|8920|8917.2|588
1712169900000|2024-04-03 18:45:00|8922.1|8918.3|8918.9|8916.1|8922.8|8919.5|8918.7|8915|487
1712170200000|2024-04-03 18:50:00|8918.8|8916|8918.9|8915.1|8920.9|8918.1|8917.8|8915|353
1712170500000|2024-04-03 18:55:00|8918.8|8915|8918.8|8916|8920.8|8917.9|8916.9|8914.1|328
1712170800000|2024-04-03 19:00:00|8918.9|8915.1|8919.8|8917|8921.2|8918.1|8917.9|8915.1|221
1712171100000|2024-04-03 19:05:00|8919.9|8917.1|8918.9|8916.1|8921.9|8919.1|8918.9|8916.1|248
1712171400000|2024-04-03 19:10:00|8918.8|8915.1|8916.7|8913.9|8921.8|8918.1|8916.7|8913|296
1712171700000|2024-04-03 19:15:00|8916.8|8914|8915.9|8913.1|8917.9|8915.1|8913.4|8910.2|601
1712172000000|2024-04-03 19:20:00|8915.8|8913|8915.9|8913.1|8917.8|8915|8915.8|8912.8|243
1712172300000|2024-04-03 19:25:00|8916.8|8913|8919.7|8915.9|8919.7|8916.8|8915.7|8912.9|322
1712172600000|2024-04-03 19:30:00|8918.9|8916.1|8917.9|8915.1|8919.7|8916.8|8916.6|8912.9|89
1712172900000|2024-04-03 19:35:00|8917.7|8914.9|8919.8|8917|8920.6|8917.8|8917.7|8914.8|323
1712173200000|2024-04-03 19:40:00|8920.7|8916.9|8922.6|8919.8|8922.7|8919.9|8919.6|8916.8|134
1712173500000|2024-04-03 19:45:00|8922.7|8919.9|8924.6|8921.8|8925.7|8922.8|8922.7|8919.9|235
1712173800000|2024-04-03 19:50:00|8924.7|8921.9|8924.6|8921.8|8925.6|8922.8|8924.6|8921.7|216
1712174100000|2024-04-03 19:55:00|8925.6|8921.9|8921.6|8918.8|8925.6|8921.9|8921.1|8917.8|464
1712174400000|2024-04-03 20:00:00|8922.3|8919.5|8924.4|8921.6|8925.3|8921.6|8921.6|8917.8|476
1712174700000|2024-04-03 20:05:00|8925.3|8921.5|8924.3|8921.5|8925.3|8922.5|8923.4|8920.5|185
1712175000000|2024-04-03 20:10:00|8924.4|8920.6|8925.3|8921.5|8925.4|8922.5|8922.3|8918.6|163
1712175300000|2024-04-03 20:15:00|8925.2|8922.4|8927.3|8924.5|8927.4|8924.5|8924.3|8921.4|563
1712175600000|2024-04-03 20:20:00|8927.2|8923.5|8928.2|8924.4|8928.2|8925.2|8926.2|8923.4|213
1712175900000|2024-04-03 20:25:00|8928|8925.2|8927.3|8924.5|8928.3|8925.5|8926.3|8922.5|259
1712176200000|2024-04-03 20:30:00|8927.4|8923.6|8929.3|8926.5|8930.3|8927.3|8927.3|8923.5|65
1712176500000|2024-04-03 20:35:00|8929.4|8925.6|8929.4|8925.6|8930.3|8926.6|8928.2|8925.4|134
1712176800000|2024-04-03 20:40:00|8929.2|8926.4|8928.4|8925.6|8929.4|8926.6|8928.2|8924.6|17
1712177100000|2024-04-03 20:45:00|8928.2|8925.4|8931.5|8928.7|8932.7|8929.4|8928.2|8925.4|118
1712177400000|2024-04-03 20:50:00|8932.2|8928.4|8932.3|8929.5|8933.3|8930.5|8931.2|8927.5|148
1712177700000|2024-04-03 20:55:00|8932.5|8928.7|8929.4|8926.6|8933.2|8929.5|8929.3|8926.4|448
1712178000000|2024-04-03 21:00:00|8929.3|8926.5|8930.3|8926.5|8933.8|8926.9|8929.3|8926|0
1712178300000|2024-04-03 21:05:00|8930.8|8927|8936.3|8932.5|8936.4|8933.5|8930.8|8927|14
1712178600000|2024-04-03 21:10:00|8934.3|8931.5|8933.4|8930.6|8934.4|8931.5|8933.4|8930.6|28
1712179200000|2024-04-03 21:20:00|||||||||4
1712179500000|2024-04-03 21:25:00|8932.6|8929.8|8933.3|8925.5|8934.3|8929.8|8929.3|8925.3|11
1712179800000|2024-04-03 21:30:00|||||||||6
1712180100000|2024-04-03 21:35:00|8931.7|8927.9|8933.2|8925.4|8933.2|8927.9|8931.7|8925.4|0
1712180700000|2024-04-03 21:45:00|8933.7|8925.9|8932.2|8928.4|8933.7|8928.4|8932.1|8925.9|3
1712181000000|2024-04-03 21:50:00|8933.2|8925.4|8935.2|8927.4|8935.2|8932.4|8933.2|8925.4|28
1712181300000|2024-04-03 21:55:00|8935.6|8927.8|8935.7|8927.9|8935.7|8927.9|8935.2|8927.4|0
1712188800000|2024-04-04 00:00:00|8928.8|8925|8927|8923.2|8930|8926.9|8924|8921.2|247
1712189100000|2024-04-04 00:05:00|8927.2|8924.2|8924.9|8922.1|8930|8926.3|8924.9|8921.3|92
1712189400000|2024-04-04 00:10:00|8925.8|8922|8934.8|8931|8934.9|8931.3|8924.9|8922|63
1712189700000|2024-04-04 00:15:00|8934.9|8931.1|8930.2|8927.4|8935.9|8932.3|8930.2|8927.2|40
1712190000000|2024-04-04 00:20:00|8929.9|8927.1|8926|8923.2|8929.9|8927.1|8924|8921.2|288
1712190300000|2024-04-04 00:25:00|8927|8924.2|8928|8925.2|8931|8928.1|8926|8923.2|36
1712190600000|2024-04-04 00:30:00|8927.9|8925.1|8925|8922.2|8928|8925.1|8924|8921.2|26
1712190900000|2024-04-04 00:35:00|8926|8922.1|8935|8932.2|8935|8932.2|8924.9|8922.1|54
1712191200000|2024-04-04 00:40:00|8934.9|8932.1|8936.9|8934.1|8937.9|8934.2|8932.9|8930|43
1712191500000|2024-04-04 00:45:00|8937.8|8934|8941.9|8938.1|8941.9|8939.1|8936.5|8933.2|132
1712191800000|2024-04-04 00:50:00|8941.7|8937.9|8943.9|8940.1|8943.9|8940.2|8939.6|8936.1|32
1712192100000|2024-04-04 00:55:00|8944.4|8941.1|8944.8|8941|8945.8|8942.9|8941.9|8939.1|48
1712192400000|2024-04-04 01:00:00|8943.8|8941.2|8944.8|8942|8948.8|8945|8943.8|8941|33
1712192700000|2024-04-04 01:05:00|8945.7|8941.9|8943.8|8940|8946|8943|8943.7|8939.9|36
1712193000000|2024-04-04 01:10:00|8943.9|8941|8938.7|8934.9|8945.7|8942.9|8938.7|8934.9|54
1712193300000|2024-04-04 01:15:00|8938.8|8935|8936.9|8933.1|8940.8|8938|8934.4|8931.1|52
1712193600000|2024-04-04 01:20:00|8936.1|8933.3|8940.8|8937|8941.9|8938.1|8935.9|8933.1|32
1712193900000|2024-04-04 01:25:00|8940.9|8937.1|8935.8|8932|8940.9|8938|8934.9|8932|28
1712194200000|2024-04-04 01:30:00|8935.9|8932.1|8940.4|8937.6|8942.8|8939.1|8934|8931.1|33
1712194500000|2024-04-04 01:35:00|8940.8|8938|8937|8933.2|8941.9|8938.1|8936.8|8933.1|38
1712194800000|2024-04-04 01:40:00|8936.9|8933.1|8939.8|8937|8939.9|8937|8936.9|8933.1|11
1712195100000|2024-04-04 01:45:00|8939.9|8937.1|8937.9|8935.1|8940.9|8937.2|8937.9|8934.2|96
1712195400000|2024-04-04 01:50:00|8938|8934.2|8936|8932.2|8938|8935.1|8935.9|8932.2|8
1712195700000|2024-04-04 01:55:00|8935.1|8932.3|8932.9|8930.1|8937|8933.3|8931.9|8929.1|20
1712196000000|2024-04-04 02:00:00|8932.8|8930|8934.8|8931|8935.5|8932|8928.8|8926|245
1712196300000|2024-04-04 02:05:00|8934|8931.2|8930|8926.2|8934.8|8931.2|8929.8|8926.2|26
1712196600000|2024-04-04 02:10:00|8929.1|8926.3|8932.1|8929.3|8933.9|8931|8929.1|8926|57
1712196900000|2024-04-04 02:15:00|8930.9|8928.1|8929.9|8926.1|8931.9|8929.1|8929.1|8926.1|14
1712197200000|2024-04-04 02:20:00|8929.1|8926.3|8929.8|8927|8933.7|8930|8928.8|8926|172
1712197500000|2024-04-04 02:25:00|8930.7|8926.9|8930.8|8928|8931.9|8928.1|8928.9|8926|11
1712197800000|2024-04-04 02:30:00|8930.9|8927.1|8930.9|8927.1|8931.9|8929|8929.9|8927|10
1712198100000|2024-04-04 02:35:00|8929.9|8928|8929.3|8926.5|8931|8928.1|8928.9|8926|17
1712198400000|2024-04-04 02:40:00|8929.9|8927.1|8935.6|8932.8|8936.8|8933.8|8929.9|8927.1|49
1712198700000|2024-04-04 02:45:00|8935.8|8933|8935.8|8933|8935.8|8933|8934.6|8931|15
1712199000000|2024-04-04 02:50:00|8935.6|8932.8|8938|8934.2|8938.9|8935.7|8935.6|8931.9|28
1712199300000|2024-04-04 02:55:00|8937.6|8933.8|8937.6|8933.8|8938.6|8935.8|8936.7|8933.8|22
1712199600000|2024-04-04 03:00:00|8938.5|8934.8|8938.6|8934.8|8938.6|8935.7|8936.5|8933.7|18
1712199900000|2024-04-04 03:05:00|8938.5|8934.7|8940.6|8937.8|8941.5|8938.7|8936.6|8933.7|139
1712200200000|2024-04-04 03:10:00|8941.5|8937.7|8943.5|8940.7|8944.6|8941.8|8940.6|8937.3|151
1712200500000|2024-04-04 03:15:00|8944.6|8940.8|8946.6|8943.8|8946.6|8943.8|8942.5|8938.8|214
1712200800000|2024-04-04 03:20:00|8946.4|8943.6|8946.6|8943.8|8946.6|8943.8|8944.6|8941.8|57
1712201100000|2024-04-04 03:25:00|8947.6|8944.3|8947.4|8944.6|8948.6|8945.8|8946.6|8943.6|123
1712201400000|2024-04-04 03:30:00|8947.5|8944.7|8946.4|8943.6|8948.4|8945.1|8944.7|8941.9|139
1712201700000|2024-04-04 03:35:00|8946.5|8942.7|8946.4|8943.6|8948.4|8945.6|8946.3|8942.7|163
1712202000000|2024-04-04 03:40:00|8945.4|8941.6|8946.5|8943.7|8948.4|8944.7|8944.4|8941.6|161
1712202300000|2024-04-04 03:45:00|8945.5|8942.7|8946.3|8943.5|8947.4|8944.5|8945.4|8942.6|59
1712202600000|2024-04-04 03:50:00|8946.4|8943.6|8940.4|8937.6|8946.4|8943.6|8939.5|8936.6|143
1712202900000|2024-04-04 03:55:00|8939.9|8936.6|8936.4|8933.6|8940.4|8937.6|8934.4|8931.6|130
1712203200000|2024-04-04 04:00:00|8937.4|8934.4|8937.4|8934.6|8939.1|8935.9|8935.4|8932.4|27
1712203500000|2024-04-04 04:05:00|8938.4|8934.7|8937.5|8933.7|8939.4|8936.5|8935.4|8931.7|203
1712203800000|2024-04-04 04:10:00|8936.6|8933.8|8937.5|8933.7|8938.5|8934.8|8936.6|8933.7|9
1712204100000|2024-04-04 04:15:00|8937.3|8934.5|8939.4|8936.6|8941.3|8938.5|8937.3|8933.7|20
1712204400000|2024-04-04 04:20:00|8939.3|8936.5|8939.4|8936.6|8941.3|8938.5|8939.3|8936.5|12
1712204700000|2024-04-04 04:25:00|8939.3|8936.5|8940.4|8936.6|8940.4|8936.6|8939.3|8935.6|1
1712205000000|2024-04-04 04:30:00|8940.3|8937.5|8944.4|8941.6|8947.4|8943.8|8940.3|8937.5|41
1712205300000|2024-04-04 04:35:00|8944.3|8941.5|8945.3|8941.5|8945.4|8941.6|8943.4|8940.5|21
1712205600000|2024-04-04 04:40:00|8944.4|8941.6|8943.3|8940.5|8944.4|8941.6|8942.3|8938.6|106
1712205900000|2024-04-04 04:45:00|8943.4|8940.6|8939.4|8936.6|8943.4|8940.6|8939.4|8936.6|38
1712206200000|2024-04-04 04:50:00|8939.3|8936.5|8940.4|8937.6|8941.4|8938.6|8938.3|8935.5|90
1712206500000|2024-04-04 04:55:00|8939.4|8936.6|8942.2|8938.4|8942.2|8939.4|8938.4|8935.5|98
1712206800000|2024-04-04 05:00:00|8942.1|8939.3|8939.2|8936.4|8942.4|8939.6|8938.2|8935.3|39
1712207100000|2024-04-04 05:05:00|8939.1|8936.3|8937.2|8934.4|8940.4|8937.4|8937.1|8933.4|56
1712207400000|2024-04-04 05:10:00|8936.2|8933.4|8935.2|8931.4|8936.2|8933.4|8935.1|8931.4|32
1712207700000|2024-04-04 05:15:00|8935.1|8932.3|8938.1|8934.3|8938.2|8935.3|8935.1|8932.3|77
1712208000000|2024-04-04 05:20:00|8937.2|8934.4|8937.1|8933.3|8938.1|8934.4|8935.1|8932.3|198
1712208300000|2024-04-04 05:25:00|8936.9|8933.1|8937.1|8934.3|8939.1|8936.3|8936.1|8933.1|37
1712208600000|2024-04-04 05:30:00|8937.2|8933.4|8938.2|8934.4|8940.2|8937.4|8936.2|8933.3|78
1712208900000|2024-04-04 05:35:00|8938|8935.2|8938.2|8935.4|8938.2|8935.4|8937.2|8934.2|76
1712209200000|2024-04-04 05:40:00|8938|8935.2|8936|8932.2|8938.2|8935.2|8935|8932.2|34
1712209500000|2024-04-04 05:45:00|8935.9|8933.1|8942.1|8939.3|8943.1|8940.3|8935.9|8933.1|79
1712209800000|2024-04-04 05:50:00|8942|8939.2|8933|8930.2|8942|8939.2|8932.1|8929.3|123
1712210100000|2024-04-04 05:55:00|8933.1|8929.3|8935.1|8931.3|8936.9|8933.2|8933|8929.3|78
1712210400000|2024-04-04 06:00:00|8935|8932.2|8931.9|8928.1|8935.1|8932.3|8930.1|8927.2|55
1712210700000|2024-04-04 06:05:00|8932|8928.2|8930|8927.2|8932.1|8929.2|8928.1|8925.3|114
1712211000000|2024-04-04 06:10:00|8930.1|8926.3|8928.2|8925.4|8933.1|8930.3|8924.2|8921.3|946
1712211300000|2024-04-04 06:15:00|8928.1|8925.3|8931.2|8928.4|8932.5|8928.7|8927.5|8924.7|323
1712211600000|2024-04-04 06:20:00|8931.3|8928.5|8929.3|8926.5|8931.3|8928.5|8929.2|8926.4|140
1712211900000|2024-04-04 06:25:00|8929.5|8926.7|8929.3|8925.5|8931.3|8928.5|8927.3|8924.5|118
1712212200000|2024-04-04 06:30:00|8929.2|8925.4|8926.3|8923.5|8936.2|8933.3|8926.3|8923.4|434
1712212500000|2024-04-04 06:35:00|8927.2|8923.4|8922.3|8919.5|8927.2|8924.3|8920.5|8917.2|221
1712212800000|2024-04-04 06:40:00|8923.3|8920.5|8923.4|8919.6|8923.5|8920.7|8917.4|8914.6|666
1712213100000|2024-04-04 06:45:00|8923.5|8920.6|8919.5|8915.7|8924.4|8920.7|8917.7|8914.7|154
1712213400000|2024-04-04 06:50:00|8919.4|8916.6|8914.6|8910.8|8921.5|8918.7|8914.1|8910.8|586
1712213700000|2024-04-04 06:55:00|8914.5|8910.7|8915.4|8912.6|8917|8913.8|8913.6|8910.7|317
1712214000000|2024-04-04 07:00:00|8915.5|8912.7|8912.8|8910|8917.5|8914.7|8911.6|8908.8|689
1712214300000|2024-04-04 07:05:00|8912.7|8909.9|8913|8910.2|8917.9|8914.6|8909.6|8906.8|714
1712214600000|2024-04-04 07:10:00|8912.7|8909.9|8910|8906.2|8912.9|8909.9|8908.9|8906.1|510
1712214900000|2024-04-04 07:15:00|8909.9|8906.1|8907.8|8904|8911.9|8908.9|8907|8904|667
1712215200000|2024-04-04 07:20:00|8907.7|8904.9|8911.8|8908|8918|8915|8907|8904|700
1712215500000|2024-04-04 07:25:00|8911.7|8908.9|8909.8|8907|8916.8|8913|8908.2|8905.4|823
1712215800000|2024-04-04 07:30:00|8910.8|8908.2|8912.6|8908.8|8915.8|8913|8907.8|8904.9|654
1712216100000|2024-04-04 07:35:00|8912.7|8908.9|8910.1|8906.3|8917.8|8914.9|8906.1|8903.1|1123
1712216400000|2024-04-04 07:40:00|8909.9|8907.1|8902.1|8899.3|8911.1|8908.1|8900.9|8897.3|1111
1712216700000|2024-04-04 07:45:00|8902.8|8900|8899.3|8896.5|8906|8903.2|8897.4|8894.5|3319
1712217000000|2024-04-04 07:50:00|8899.2|8896.4|8906.3|8903.5|8912.2|8909.4|8898.3|8895.5|3854
1712217300000|2024-04-04 07:55:00|8905.5|8902.7|8902.4|8899.6|8908.8|8905.6|8902.4|8899.5|1481
1712217600000|2024-04-04 08:00:00|8902.3|8899.5|8909.3|8906.5|8913.4|8909.6|8898.4|8895.6|3651
1712217900000|2024-04-04 08:05:00|8909.4|8906.6|8896.9|8894.1|8913.1|8909.5|8894.5|8891.6|1940
1712218200000|2024-04-04 08:10:00|8896.4|8893.6|8911.4|8908.6|8914.2|8910.6|8894.6|8891.7|2234
1712218500000|2024-04-04 08:15:00|8911.1|8908.3|8904.1|8901.3|8911.7|8908.6|8901.4|8898.4|795
1712218800000|2024-04-04 08:20:00|8904.2|8901.4|8903.4|8900.6|8907.4|8904.6|8898.6|8895.7|1676
1712219100000|2024-04-04 08:25:00|8902.5|8899.6|8888.6|8885.8|8907.2|8904.3|8888.6|8885.8|4950
1712219400000|2024-04-04 08:30:00|8887.7|8884.9|8881.6|8878.8|8891.5|8888.7|8877.6|8874.7|5497
1712219700000|2024-04-04 08:35:00|8882.6|8879.8|8887.6|8884.8|8892.5|8889.7|8880.7|8877.9|2777
1712220000000|2024-04-04 08:40:00|8888.5|8884.7|8896.4|8893.6|8897.6|8894.6|8886.5|8883.7|1029
1712220300000|2024-04-04 08:45:00|8897.3|8894.5|8903.4|8900.6|8905.3|8902.5|8896.4|8893.6|1736
1712220600000|2024-04-04 08:50:00|8904.3|8901.5|8905.3|8902.5|8913.2|8910.3|8903.4|8900.6|1608
1712220900000|2024-04-04 08:55:00|8905.4|8902.6|8896.4|8893.6|8907.3|8904.5|8894.4|8890.9|1239
1712221200000|2024-04-04 09:00:00|8896.5|8893.7|8912.3|8909.5|8912.4|8909.5|8895.3|8891.6|1077
1712221500000|2024-04-04 09:05:00|8911.4|8908.6|8915|8912.2|8920.9|8917.2|8910.4|8907.5|2551
1712221800000|2024-04-04 09:10:00|8914.9|8912.1|8913.9|8911.1|8918|8915.2|8907.5|8903.5|1129
1712222100000|2024-04-04 09:15:00|8914|8911.2|8908.7|8905.9|8917.7|8914.9|8907.9|8904.1|725
1712222400000|2024-04-04 09:20:00|8908.9|8906.1|8908|8905.2|8912.7|8908.9|8904|8901.2|1040
1712222700000|2024-04-04 09:25:00|8907.2|8904.4|8903|8900.2|8908.1|8905.3|8900.1|8897.1|787
1712223000000|2024-04-04 09:30:00|8902.9|8900.1|8905|8902.2|8908.8|8905.4|8902.9|8900.1|768
1712223300000|2024-04-04 09:35:00|8905.7|8902.9|8903.1|8900.3|8907.1|8904.2|8900.6|8897.3|492
1712223600000|2024-04-04 09:40:00|8904|8901.2|8906.9|8904.1|8908.2|8905.4|8903.2|8900.3|308
1712223900000|2024-04-04 09:45:00|8907.1|8904.3|8908.9|8906.1|8916.8|8913.9|8904.9|8902.1|1316
1712224200000|2024-04-04 09:50:00|8909.1|8906.3|8906.9|8904.1|8910.9|8908.1|8899.9|8897.1|767
1712224500000|2024-04-04 09:55:00|8908.1|8904.3|8901.9|8899.1|8909.1|8906.1|8900.9|8898|1316
1712224800000|2024-04-04 10:00:00|8901.8|8899|8917.4|8914.6|8919.5|8916.7|8898.9|8896|1553
1712225100000|2024-04-04 10:05:00|8917.5|8914.7|8920.4|8917.6|8921.5|8918.7|8915.5|8912.6|1196
1712225400000|2024-04-04 10:10:00|8920.6|8917.8|8906.6|8903.8|8922.6|8919.8|8906.6|8903.8|1099
1712225700000|2024-04-04 10:15:00|8905.8|8903|8906.6|8903.8|8908.8|8906|8902.9|8900|404
1712226000000|2024-04-04 10:20:00|8906.8|8904|8903|8900.2|8908.9|8906.1|8899.9|8896.5|909
1712226300000|2024-04-04 10:25:00|8902.9|8900.1|8904|8901.2|8905|8902.1|8901|8898.1|417
1712226600000|2024-04-04 10:30:00|8903.9|8901.1|8894.4|8891.6|8903.9|8901.1|8894.4|8891.4|1372
1712226900000|2024-04-04 10:35:00|8893.2|8890.4|8898.1|8895.3|8901|8898.2|8893.2|8890.4|917
1712227200000|2024-04-04 10:40:00|8899|8895.2|8897.1|8894.3|8899|8895.3|8893|8889.3|548
1712227500000|2024-04-04 10:45:00|8897|8894.2|8902.8|8900|8904.7|8901|8897|8894|1345
1712227800000|2024-04-04 10:50:00|8903.7|8899.9|8906.7|8903.9|8908.7|8905.9|8903.6|8899.9|417
1712228100000|2024-04-04 10:55:00|8906.6|8903.8|8908.8|8906|8910.7|8907|8903.7|8900.9|360
1712228400000|2024-04-04 11:00:00|8908.7|8905.9|8908.8|8906|8910.7|8907|8903.5|8900.7|420
1712228700000|2024-04-04 11:05:00|8907.8|8905|8907.9|8905.1|8910.7|8907.7|8905.9|8903|792
1712229000000|2024-04-04 11:10:00|8908|8905.2|8910.9|8908.1|8914|8911.2|8908|8905.1|360
1712229300000|2024-04-04 11:15:00|8910.8|8907.1|8907.8|8905|8912|8909.1|8905.9|8903.1|211
1712229600000|2024-04-04 11:20:00|8907.9|8905.1|8912|8909.2|8913.9|8911|8907.9|8905.1|352
1712229900000|2024-04-04 11:25:00|8912.9|8909.1|8912.9|8910.1|8915.9|8912.1|8910.8|8908|301
1712230200000|2024-04-04 11:30:00|8912.8|8910|8909.1|8905.3|8914|8911.2|8905|8902.2|573
1712230500000|2024-04-04 11:35:00|8908|8905.2|8913.9|8911.1|8917.9|8915.1|8907.1|8904.3|681
1712230800000|2024-04-04 11:40:00|8913.7|8910.9|8907.2|8904.4|8916.9|8913.9|8907.2|8904.3|746
1712231100000|2024-04-04 11:45:00|8908|8905.2|8912|8909.2|8915.1|8912.2|8908|8905.2|453
1712231400000|2024-04-04 11:50:00|8911.2|8908.4|8917.2|8914.4|8920.1|8917.2|8911.2|8908.3|557
1712231700000|2024-04-04 11:55:00|8918.1|8914.3|8918.2|8915.4|8921.1|8918.3|8917.2|8914.3|420
1712232000000|2024-04-04 12:00:00|8917.5|8914.7|8912.1|8908.3|8924.9|8922.1|8910.2|8907.4|1343
1712232300000|2024-04-04 12:05:00|8911.9|8909.1|8900.2|8897.4|8912.3|8909.5|8898.4|8895.5|1931
1712232600000|2024-04-04 12:10:00|8899.4|8896.6|8894.4|8891.6|8906.6|8903.6|8893.4|8890.5|1932
1712232900000|2024-04-04 12:15:00|8895.2|8892.4|8901.2|8898.4|8901.2|8898.4|8891.4|8888.6|1373
1712233200000|2024-04-04 12:20:00|8901.3|8897.5|8903.2|8900.4|8907.2|8904.4|8900.3|8897.5|683
1712233500000|2024-04-04 12:25:00|8902.3|8899.4|8897.3|8893.5|8906.3|8903.4|8897.3|8893.5|241
1712233800000|2024-04-04 12:30:00|8897.4|8893.6|8897.1|8894.3|8904.4|8900.7|8891.3|8888.5|601
1712234100000|2024-04-04 12:35:00|8897.3|8894.5|8888.3|8885.5|8898.4|8894.6|8886.3|8882.6|857
1712234400000|2024-04-04 12:40:00|8887.3|8883.5|8887.3|8883.5|8890.4|8887.6|8882.6|8879.7|949
1712234700000|2024-04-04 12:45:00|8886.3|8883.6|8884.4|8880.6|8889.3|8886.3|8881.1|8878.3|930
1712235000000|2024-04-04 12:50:00|8884.5|8880.7|8881.5|8878.7|8886.4|8883.6|8864.9|8862|3469
1712235300000|2024-04-04 12:55:00|8881.4|8878.6|8902.1|8899.3|8903.1|8900.3|8880.4|8877.4|1423
1712235600000|2024-04-04 13:00:00|8903.1|8900.3|8900.8|8898|8906.1|8902.3|8892.2|8889.1|2262
1712235900000|2024-04-04 13:05:00|8900|8896.2|8906.7|8902.9|8912.7|8909.9|8894.1|8891.2|1317
1712236200000|2024-04-04 13:10:00|8905.8|8903|8908.8|8906|8910.7|8907.8|8903.8|8900.9|933
1712236500000|2024-04-04 13:15:00|8908.7|8905.9|8908.8|8906|8912|8909|8901.7|8898|904
1712236800000|2024-04-04 13:20:00|8908.7|8904.9|8903.7|8899.9|8909.7|8906|8901.8|8898.9|987
1712237100000|2024-04-04 13:25:00|8903.3|8900.9|8912.7|8908.9|8914.7|8911.9|8898.9|8896.1|2012
1712237400000|2024-04-04 13:30:00|8911.8|8909|8903|8900.2|8922.7|8919.7|8900.9|8898.1|2549
1712237700000|2024-04-04 13:35:00|8903.9|8900.1|8894|8891.2|8908.9|8906|8889|8886.1|1744
1712238000000|2024-04-04 13:40:00|8893.9|8891.1|8903.8|8901|8905.8|8903|8887|8884.2|1053
1712238300000|2024-04-04 13:45:00|8903.9|8900.1|8904|8901.2|8912.6|8909.8|8900.7|8897.9|1466
1712238600000|2024-04-04 13:50:00|8903.9|8901.1|8908.5|8905.7|8915.6|8912.8|8901.9|8898.9|1554
1712238900000|2024-04-04 13:55:00|8908.6|8905.8|8911.3|8908.5|8917.2|8914.4|8905.5|8902.7|1645
1712239200000|2024-04-04 14:00:00|8912.2|8908.4|8913.7|8910.9|8917.2|8913.9|8906.2|8903.4|2376
1712239500000|2024-04-04 14:05:00|8913.2|8910.4|8911.2|8908.4|8918.2|8915.4|8901.2|8897.4|3093
1712239800000|2024-04-04 14:10:00|8911.1|8908.3|8908.2|8905.4|8917.1|8914.3|8903.9|8900.2|1343
1712240100000|2024-04-04 14:15:00|8908.9|8906.1|8904.2|8901.4|8911|8908.1|8893.2|8890.4|2933
1712240400000|2024-04-04 14:20:00|8904.3|8901.5|8914.2|8911.4|8915|8912.2|8898.3|8895.5|1242
1712240700000|2024-04-04 14:25:00|8913.9|8911.1|8899.4|8896.6|8915.4|8912.1|8897.4|8894.6|2311
1712241000000|2024-04-04 14:30:00|8899.1|8896.3|8907.3|8904.5|8910.1|8907.3|8897.3|8894.5|1237
1712241300000|2024-04-04 14:35:00|8907.1|8904.3|8915.1|8912.3|8915.3|8912.5|8899.5|8896.5|1526
1712241600000|2024-04-04 14:40:00|8914.3|8911.5|8915.1|8912.3|8916.3|8913.3|8910.4|8907.5|806
1712241900000|2024-04-04 14:45:00|8915.4|8912.6|8897.8|8895|8917.1|8914.3|8897.6|8894.8|3317
1712242200000|2024-04-04 14:50:00|8897.6|8894.8|8905.6|8902.8|8907.5|8904.7|8897.6|8894|1156
1712242500000|2024-04-04 14:55:00|8905.4|8902.6|8901.6|8898.8|8907.8|8904.8|8899.7|8895.9|1137
1712242800000|2024-04-04 15:00:00|8900.7|8897.8|8902.6|8899.8|8906.7|8903.8|8896.6|8892.8|1558
1712243100000|2024-04-04 15:05:00|8902.7|8898.9|8899.6|8896.8|8905.6|8902.8|8894.6|8891.7|1369
1712243400000|2024-04-04 15:10:00|8898.7|8895.9|8906.3|8903.5|8908.5|8905.7|8898|8894.7|1886
1712243700000|2024-04-04 15:15:00|8906.5|8902.7|8901.6|8898.8|8906.5|8903.5|8894.6|8891.8|1982
1712244000000|2024-04-04 15:20:00|8900.8|8898|8898.7|8895.9|8906.1|8902.8|8896.6|8893.8|1244
1712244300000|2024-04-04 15:25:00|8898.6|8895.8|8895.1|8892.3|8901.6|8898.8|8892.1|8889.3|4807
1712244600000|2024-04-04 15:30:00|8896|8892.2|8898.5|8895.7|8898.8|8896|8892.1|8889.3|4636
1712244900000|2024-04-04 15:35:00|8898.7|8894.9|8893.7|8890.9|8898.7|8895.7|8889.8|8887|1411
1712245200000|2024-04-04 15:40:00|8893.5|8890.7|8897.7|8894.9|8898.5|8895.7|8889.8|8887|1049
1712245500000|2024-04-04 15:45:00|8898.5|8895.7|8893.9|8890.1|8898.7|8895.7|8891.8|8888.9|1040
1712245800000|2024-04-04 15:50:00|8893|8890.2|8884|8881.2|8895.5|8892.7|8884|8881.1|1340
1712246100000|2024-04-04 15:55:00|8884.8|8882|8885|8882.2|8888.9|8886|8881.3|8878.5|2478
1712246400000|2024-04-04 16:00:00|8884.3|8881.5|8873|8870.2|8884.9|8882|8873|8870.2|1843
1712246700000|2024-04-04 16:05:00|8873.2|8870.4|8864.5|8861.7|8876.1|8873.2|8862.5|8858.9|6065
1712247000000|2024-04-04 16:10:00|8863.7|8860.9|8863.3|8860.5|8865.7|8862.7|8851.7|8848.9|2731
1712247300000|2024-04-04 16:15:00|8863.5|8860.7|8866.5|8863.7|8873.3|8870.5|8862.5|8859.7|2016
1712247600000|2024-04-04 16:20:00|8866|8862.7|8869.2|8866.4|8873.5|8870.5|8865.3|8861.6|1344
1712247900000|2024-04-04 16:25:00|8869.1|8866.3|8870.2|8867.4|8873.1|8870.2|8867.9|8864.6|934
1712248200000|2024-04-04 16:30:00|8871.2|8867.6|8881.2|8878.4|8881.2|8878.4|8868.4|8865.6|1438
1712248500000|2024-04-04 16:35:00|8881.1|8878.3|8880|8877.2|8885.1|8882.2|8870.9|8867.6|1823
1712248800000|2024-04-04 16:40:00|8880.1|8877.3|8886.8|8884|8887.9|8885.1|8878.1|8875.3|1037
1712249100000|2024-04-04 16:45:00|8886.9|8883.1|8890.7|8887.9|8891.8|8888.9|8882.9|8880|802
1712249400000|2024-04-04 16:50:00|8891.5|8887.7|8892.7|8889.9|8895.5|8892.6|8891.5|8887.7|1518
1712249700000|2024-04-04 16:55:00|8891.8|8889|8896.7|8893.9|8900.7|8897.9|8891.8|8888.9|866
1712250000000|2024-04-04 17:00:00|8895.8|8893|8897.4|8894.6|8903.5|8900.6|8895.7|8892.7|811
1712250300000|2024-04-04 17:05:00|8897.6|8894.8|8897.5|8894.7|8898.5|8895.6|8889.5|8886.7|1548
1712250600000|2024-04-04 17:10:00|8897.4|8894.6|8894.6|8891.8|8898.2|8895.4|8893.6|8890.7|752
1712250900000|2024-04-04 17:15:00|8895.5|8891.7|8897.4|8894.6|8903.4|8900.4|8894.6|8891.7|1984
1712251200000|2024-04-04 17:20:00|8897.5|8894.7|8903.8|8901|8903.9|8901|8896.3|8893.5|1728
1712251500000|2024-04-04 17:25:00|8903.9|8901.1|8899.1|8896.3|8904.9|8902|8895.9|8893.1|2108
1712251800000|2024-04-04 17:30:00|8898.9|8896.1|8906.9|8903.1|8909.1|8906.3|8897.1|8894.1|2194
1712252100000|2024-04-04 17:35:00|8906.1|8903.3|8907|8904.2|8909.6|8906.3|8902.1|8899|1050
1712252400000|2024-04-04 17:40:00|8907.2|8903.2|8916|8913.2|8918.2|8915.2|8903.3|8900.4|2226
1712252700000|2024-04-04 17:45:00|8916.9|8913.1|8924|8921.2|8926.2|8922.9|8916|8913.1|1810
1712253000000|2024-04-04 17:50:00|8924.9|8922.1|8934.8|8932|8935.6|8932|8920.2|8917.4|3195
1712253300000|2024-04-04 17:55:00|8935.5|8932.7|8963.5|8960.7|8968.3|8965.4|8935.5|8932.7|4934
1712253600000|2024-04-04 18:00:00|8963.2|8960.4|8993.7|8990.9|8995.9|8992.6|8962.5|8959.5|6360
1712253900000|2024-04-04 18:05:00|8993.5|8990.7|9023.9|9021.1|9025|9022.1|8990.7|8987.7|8100
1712254200000|2024-04-04 18:10:00|9024|9021.2|8991.3|8987.5|9039.6|9036.8|8985.7|8982.7|9102
1712254500000|2024-04-04 18:15:00|8991.7|8987.9|9004.6|9001.8|9013.6|9010.8|8989.8|8986.5|6147
1712254800000|2024-04-04 18:20:00|9004.8|9002|9007.6|9003.8|9012.5|9009.7|8988|8985.1|4974
1712255100000|2024-04-04 18:25:00|9008.4|9004.6|9039.3|9036.5|9043.6|9040.8|9008.4|9004.6|10784
1712255400000|2024-04-04 18:30:00|9038.6|9035.8|9047.1|9043.3|9059|9056.2|9033.4|9030.6|7225
1712255700000|2024-04-04 18:35:00|9047|9044.2|9058.7|9055.9|9067.9|9064.2|9045|9042.2|2646
1712256000000|2024-04-04 18:40:00|9058.9|9055.1|9079.7|9076.9|9080.6|9076.9|9050.7|9047.9|5260
1712256300000|2024-04-04 18:45:00|9079.6|9076.8|9078|9075.2|9103.5|9100.7|9077|9074.1|3860
1712256600000|2024-04-04 18:50:00|9077.9|9075.1|9044.9|9042.1|9077.9|9075.1|9044.9|9042|3438
1712256900000|2024-04-04 18:55:00|9045.9|9042.8|9049.8|9047|9058.8|9056|9041.8|9038.8|2778
1712257200000|2024-04-04 19:00:00|9048.8|9046|9041.9|9039.1|9056.8|9053.8|9038|9035.1|2212
1712257500000|2024-04-04 19:05:00|9042|9039.2|9039.7|9036.9|9049.7|9046.8|9038.9|9035.2|1387
1712257800000|2024-04-04 19:10:00|9038.9|9035.9|9040|9037.2|9044.9|9041.1|9035.7|9032.8|1414
1712258100000|2024-04-04 19:15:00|9039.7|9036.9|9049.5|9046.7|9051.6|9048.7|9039.6|9035.9|637
1712258400000|2024-04-04 19:20:00|9049.6|9046.8|9059.3|9055.5|9062.3|9059.4|9048.5|9044.8|1209
1712258700000|2024-04-04 19:25:00|9058.4|9055.6|9055.2|9052.4|9069|9065.6|9055.2|9051.4|2916
1712259000000|2024-04-04 19:30:00|9055.9|9053.1|9051|9048.2|9060.2|9057.2|9048.9|9045.2|931
1712259300000|2024-04-04 19:35:00|9051.2|9048.4|9049.9|9047.1|9052.9|9049.9|9044|9041.1|689
1712259600000|2024-04-04 19:40:00|9050.7|9046.9|9047|9044.2|9053.7|9050.9|9042|9039.1|313
1712259900000|2024-04-04 19:45:00|9047.1|9044.3|9045|9041.2|9050.1|9047.2|9042.1|9038.5|883
1712260200000|2024-04-04 19:50:00|9044.1|9041.3|9047.6|9044.8|9049|9046|9038.5|9035.2|449
1712260500000|2024-04-04 19:55:00|9047.7|9044.9|9049.8|9046|9053.6|9049.9|9044.8|9041.9|535
1712260800000|2024-04-04 20:00:00|9049.7|9045.9|9059.4|9056.6|9060.4|9056.8|9048.7|9045.8|676
1712261100000|2024-04-04 20:05:00|9060.3|9056.5|9066.3|9062.5|9069.1|9065.5|9057.6|9054.6|849
1712261400000|2024-04-04 20:10:00|9066|9062.2|9062.4|9058.6|9066.1|9062.5|9061.3|9057.5|268
1712261700000|2024-04-04 20:15:00|9062.3|9058.5|9067.3|9064.5|9068.3|9064.6|9060.4|9057.5|590
1712262000000|2024-04-04 20:20:00|9068.3|9064.6|9065.4|9062.6|9068.5|9065.6|9063.5|9060.6|295
1712262300000|2024-04-04 20:25:00|9065.2|9062.4|9065.4|9062.6|9068.4|9064.6|9064.1|9060.4|166
1712262600000|2024-04-04 20:30:00|9066.2|9062.4|9066.4|9063.6|9068.4|9065.4|9064.2|9061.4|111
1712262900000|2024-04-04 20:35:00|9066.5|9062.6|9073.9|9070.1|9074.1|9071.2|9066.5|9062.6|611
1712263200000|2024-04-04 20:40:00|9072.8|9070|9071.3|9067.5|9075.2|9071.9|9069.9|9067|317
1712263500000|2024-04-04 20:45:00|9070.9|9067.1|9070.8|9068|9071.7|9068|9067.1|9064.1|270
1712263800000|2024-04-04 20:50:00|9071.7|9067.9|9072.6|9068.8|9075.6|9072.8|9070.8|9067.9|356
1712264100000|2024-04-04 20:55:00|9071.8|9069|9078.8|9076|9080.8|9077|9070.8|9067.8|181
1712264400000|2024-04-04 21:00:00|9078.9|9075.1|9081.1|9077.3|9083.9|9077.3|9076.5|9072.7|36
1712264700000|2024-04-04 21:05:00|9082.1|9074.3|9080.1|9076.3|9083.1|9077.3|9077.8|9072.8|9
1712265000000|2024-04-04 21:10:00|9080.2|9076.4|9080.5|9076.7|9082|9077.8|9079|9073.7|42
1712265300000|2024-04-04 21:15:00|9080.3|9077.5|9092.8|9085|9092.8|9085|9080|9075.4|342
1712265600000|2024-04-04 21:20:00|9092.7|9084.9|9088.7|9084.9|9092.7|9088.9|9088.5|9081.9|160
1712265900000|2024-04-04 21:25:00|9088.2|9084.4|9090.2|9082.4|9091.2|9086.5|9087.5|9081.4|5
1712266200000|2024-04-04 21:30:00|9087.4|9083.6|9090.1|9082.3|9091.3|9088.2|9086.2|9081.4|60
1712266500000|2024-04-04 21:35:00|9089.9|9082.1|9081.1|9078.3|9089.9|9083.8|9081.1|9077.3|27
1712266800000|2024-04-04 21:40:00|9080.8|9077.3|9079.1|9076.3|9087.6|9079.8|9078.7|9072.3|37
1712267100000|2024-04-04 21:45:00|9079.4|9076.6|9081.5|9077.7|9083|9077.7|9079.4|9075.2|7
1712267400000|2024-04-04 21:50:00|9075.2|9072.4|9079.6|9075.8|9082.5|9077.7|9075.2|9072.4|34
1712267700000|2024-04-04 21:55:00|9077.1|9074.3|9085.2|9077.4|9086.1|9082.3|9077.1|9073.3|122
1712268000000|2024-04-04 22:00:00|9085.1|9077.3|9085.1|9077.3|9085.1|9077.3|9085.1|9077.3|0
1712275200000|2024-04-05 00:00:00|9094.2|9090.4|9088.2|9084.4|9095|9092.2|9084.4|9081.3|571
1712275500000|2024-04-05 00:05:00|9088.1|9084.3|9084.1|9080.3|9092.1|9089.1|9081.1|9077.3|240
1712275800000|2024-04-05 00:10:00|9083.9|9080.1|9083.1|9080.3|9087.9|9085.1|9082.1|9079.1|148
1712276100000|2024-04-05 00:15:00|9083.2|9080.4|9084.1|9081.3|9091.1|9087.3|9083.1|9079.4|235
1712276400000|2024-04-05 00:20:00|9083.9|9081.1|9088|9085.2|9088.9|9086.1|9076.9|9073.4|302
1712276700000|2024-04-05 00:25:00|9087.8|9085|9085|9082.2|9088.9|9086.1|9084.9|9082.1|281
1712277000000|2024-04-05 00:30:00|9085.3|9082.5|9085.9|9083.1|9089.7|9086.1|9084.9|9082.1|476
1712277300000|2024-04-05 00:35:00|9084.9|9082.1|9087.6|9083.8|9087.7|9084.7|9081.9|9079.1|520
1712277600000|2024-04-05 00:40:00|9087.7|9083.9|9080.9|9078.1|9087.9|9084.9|9080.9|9077.6|44
1712277900000|2024-04-05 00:45:00|9080.7|9077.9|9079|9076.2|9082.9|9079.2|9076.1|9073.2|354
1712278200000|2024-04-05 00:50:00|9078.8|9076|9083|9080.2|9083|9080.2|9077|9074.2|269
1712278500000|2024-04-05 00:55:00|9083.8|9081|9086.8|9084|9088.2|9085|9083.8|9080.9|109
1712278800000|2024-04-05 01:00:00|9087.7|9083.9|9087|9084.2|9088.8|9086|9086.6|9082.8|98
1712279100000|2024-04-05 01:05:00|9087.1|9084.3|9086.9|9084.1|9087.9|9085.1|9084.9|9082|174
1712279400000|2024-04-05 01:10:00|9087.8|9084|9078.8|9076|9088.7|9085.9|9078.1|9075.1|216
1712279700000|2024-04-05 01:15:00|9078.9|9076.1|9079.2|9076.4|9082.1|9079.1|9070.1|9066.3|338
1712280000000|2024-04-05 01:20:00|9079.1|9076.3|9078|9075.2|9080|9076.3|9074|9071.2|304
1712280300000|2024-04-05 01:25:00|9077.9|9074.2|9071.5|9068.7|9080.3|9077.4|9071.2|9068.2|138
1712280600000|2024-04-05 01:30:00|9071|9068.2|9064.4|9061.6|9072.3|9069.4|9062.4|9059.5|334
1712280900000|2024-04-05 01:35:00|9064.6|9060.8|9061.6|9058.8|9065.7|9062.6|9059.6|9056.8|189
1712281200000|2024-04-05 01:40:00|9061.7|9057.9|9059.7|9056.9|9064.6|9061.1|9059.6|9056.8|82
1712281500000|2024-04-05 01:45:00|9060.6|9057.8|9062.7|9058.9|9063.3|9060|9059.4|9056.6|159
1712281800000|2024-04-05 01:50:00|9062.8|9059|9064.5|9061.7|9066.7|9063.9|9060.8|9058|135
1712282100000|2024-04-05 01:55:00|9064.7|9061.9|9061.8|9059|9065.7|9061.9|9060.8|9057.9|59
1712282400000|2024-04-05 02:00:00|9062.7|9058.9|9063.6|9060.8|9063.9|9060.8|9060.8|9057|113
1712282700000|2024-04-05 02:05:00|9063.8|9061|9065.5|9062.7|9068.6|9065.7|9062.6|9059.8|115
1712283000000|2024-04-05 02:10:00|9065.6|9062.8|9072.5|9069.7|9072.5|9069.7|9065.6|9062.8|429
1712283300000|2024-04-05 02:15:00|9071.5|9068.7|9067.5|9063.7|9072.6|9069.8|9066.5|9063.7|306
1712283600000|2024-04-05 02:20:00|9067.3|9064.5|9065.5|9062.7|9068.5|9065.5|9065.5|9062.7|67
1712283900000|2024-04-05 02:25:00|9064.5|9061.7|9065.5|9061.7|9066.6|9063.5|9062.5|9059.7|85
1712284200000|2024-04-05 02:30:00|9066.3|9062.7|9071.2|9067.4|9071.2|9067.9|9065.5|9062.5|134
1712284500000|2024-04-05 02:35:00|9070.3|9067.5|9069.3|9066.5|9071.2|9067.5|9069.2|9065.4|97
1712284800000|2024-04-05 02:40:00|9069.2|9065.4|9070|9067.2|9075.9|9072.2|9068.2|9064.4|189
1712285100000|2024-04-05 02:45:00|9070.1|9067.3|9069.1|9066.3|9071.1|9067.3|9069.1|9066.2|50
1712285400000|2024-04-05 02:50:00|9069.3|9066.5|9068|9065.2|9069.3|9066.5|9067.1|9064.2|19
1712285700000|2024-04-05 02:55:00|9067.3|9064.5|9068|9065.2|9071|9068.2|9067|9063.3|71
1712286000000|2024-04-05 03:00:00|9068.8|9066|9067.1|9063.3|9070|9066.3|9066|9063.2|54
1712286300000|2024-04-05 03:05:00|9066.1|9063|9065.1|9062.3|9067.1|9063.4|9065|9062.2|112
1712286600000|2024-04-05 03:10:00|9065.2|9062.4|9066.2|9062.4|9066.4|9063.4|9064.4|9061.4|15
1712286900000|2024-04-05 03:15:00|9066.1|9063.3|9069.2|9066.4|9069.2|9066.4|9066.1|9063.3|64
1712287200000|2024-04-05 03:20:00|9069.1|9066.3|9069.1|9065.3|9069.1|9066.3|9067.1|9064.1|64
1712287500000|2024-04-05 03:25:00|9069.2|9066.3|9071.2|9068.4|9071.2|9068.4|9068.2|9065.2|11
1712287800000|2024-04-05 03:30:00|9071|9068.2|9067.2|9064.4|9071.2|9068.2|9067|9064.2|66
1712288100000|2024-04-05 03:35:00|9068|9064.2|9068.2|9065.4|9069.2|9066.4|9067|9064.2|25
1712288400000|2024-04-05 03:40:00|9068.3|9065.5|9068.2|9064.4|9069.2|9066.4|9067.2|9064.4|79
1712288700000|2024-04-05 03:45:00|9067.2|9064.2|9065.1|9062.3|9068.1|9065.2|9063.3|9060.5|106
1712289000000|2024-04-05 03:50:00|9065.3|9062.5|9071.3|9068.5|9071.3|9068.5|9065.3|9062.5|22
1712289300000|2024-04-05 03:55:00|9072.3|9069.5|9075.3|9071.5|9075.4|9072.5|9072.3|9069.5|65
1712289600000|2024-04-05 04:00:00|9076.1|9072.5|9075.2|9071.4|9076.8|9073.3|9074|9070.3|45
1712289900000|2024-04-05 04:05:00|9074.4|9071.6|9079|9076.2|9079.1|9076.3|9074|9071.2|45
1712290200000|2024-04-05 04:10:00|9078.1|9075.2|9079.9|9076.1|9079.9|9076.6|9078|9074.2|25
1712290500000|2024-04-05 04:15:00|9079.1|9076.3|9079.1|9076.3|9080.9|9078.1|9077.9|9075.1|59
1712290800000|2024-04-05 04:20:00|9078.9|9076.1|9077.1|9074.3|9079.9|9077.1|9077.1|9074.3|16
1712291100000|2024-04-05 04:25:00|9077.9|9074.1|9077.1|9074.3|9078.9|9075.1|9076.6|9073.3|35
1712291400000|2024-04-05 04:30:00|9076.9|9074.1|9072.8|9070|9077.1|9074.3|9072.6|9069.8|452
1712291700000|2024-04-05 04:35:00|9073.6|9069.8|9069.6|9065.8|9073.8|9071|9067.8|9065|140
1712292000000|2024-04-05 04:40:00|9068.8|9066|9065.7|9062.9|9070.8|9067|9065.7|9062.9|56
1712292300000|2024-04-05 04:45:00|9065.6|9062.8|9063.7|9060.9|9066.2|9062.9|9063.7|9060.9|43
1712292600000|2024-04-05 04:50:00|9063.9|9060.1|9062.9|9060.1|9065.9|9062.9|9062.6|9059.8|180
1712292900000|2024-04-05 04:55:00|9063|9060.2|9063.8|9060|9064|9061.1|9062.9|9060|35
1712293200000|2024-04-05 05:00:00|9063|9060.2|9064.8|9061|9066|9063|9062.8|9060|28
1712293500000|2024-04-05 05:05:00|9064|9061.2|9067.8|9065|9067.8|9065|9064|9061|60
1712293800000|2024-04-05 05:10:00|9066.8|9064|9063|9060.2|9067|9064|9063|9060|31
1712294100000|2024-04-05 05:15:00|9063.8|9060|9065.8|9062|9065.9|9062.2|9063|9060|17
1712294400000|2024-04-05 05:20:00|9064.9|9063|9067.9|9065.1|9068.9|9065.3|9063.9|9061|31
1712294700000|2024-04-05 05:25:00|9067.1|9064.3|9077.1|9074.3|9078.9|9076.1|9067.1|9064.1|347
1712295000000|2024-04-05 05:30:00|9077.9|9075.1|9079.9|9077.1|9080.1|9077.1|9076.1|9073.1|327
1712295300000|2024-04-05 05:35:00|9081.1|9077.3|9082|9079.2|9083.9|9081.1|9079.6|9076.3|110
1712295600000|2024-04-05 05:40:00|9081.9|9079.1|9081.9|9079.1|9083|9080.2|9079|9076.2|116
1712295900000|2024-04-05 05:45:00|9082|9079.2|9081.9|9078.1|9083|9080.2|9079.7|9076.9|171
1712296200000|2024-04-05 05:50:00|9082|9079.1|9085.9|9083.1|9087.9|9085.1|9082|9079.1|137
1712296500000|2024-04-05 05:55:00|9084.9|9082.1|9084.9|9082.1|9088.9|9085.9|9082.9|9080.1|270
1712296800000|2024-04-05 06:00:00|9085|9081.2|9086.7|9083.9|9086.8|9084|9081|9078.2|461
1712297100000|2024-04-05 06:05:00|9087.8|9085|9085.7|9081.9|9089.8|9087|9083|9080|463
1712297400000|2024-04-05 06:10:00|9085.8|9082.9|9083.8|9080|9089.7|9086.9|9083|9080|436
1712297700000|2024-04-05 06:15:00|9083|9080.2|9081|9078.2|9087.8|9084.9|9077.8|9074.2|612
1712298000000|2024-04-05 06:20:00|9081.8|9079|9085.9|9083.1|9086.8|9084|9081.8|9078.2|209
1712298300000|2024-04-05 06:25:00|9085.8|9083|9081.9|9079.1|9085.9|9083.1|9078.9|9076|231
1712298600000|2024-04-05 06:30:00|9082.1|9079.3|9087.4|9084.6|9089.8|9087|9080.9|9078.1|222
1712298900000|2024-04-05 06:35:00|9087.8|9085|9091.6|9088.8|9091.8|9089|9086.8|9083.8|315
1712299200000|2024-04-05 06:40:00|9091.8|9088|9096.6|9092.8|9096.6|9093.1|9088.6|9085.8|751
1712299500000|2024-04-05 06:45:00|9095.8|9093|9096.6|9093.8|9098.6|9095.8|9093.6|9090.8|458
1712299800000|2024-04-05 06:50:00|9096.7|9093.9|9091.9|9089.1|9097.9|9094.1|9090.7|9087.9|572
1712300100000|2024-04-05 06:55:00|9090.9|9088.1|9083.9|9081.1|9090.9|9088.1|9083.9|9081.1|684
1712300400000|2024-04-05 07:00:00|9083.6|9080.8|9085.6|9081.8|9092.4|9088.8|9083.6|9080.8|2015
1712300700000|2024-04-05 07:05:00|9084.7|9081.9|9084.8|9082|9089.6|9086.8|9082.6|9079.8|992
1712301000000|2024-04-05 07:10:00|9084.6|9081.8|9086.7|9082.9|9088.7|9085.8|9079.7|9076.9|832
1712301300000|2024-04-05 07:15:00|9085.6|9082.8|9076.7|9072.9|9087.4|9083.9|9074|9071|860
1712301600000|2024-04-05 07:20:00|9076.8|9073|9073.1|9070.3|9078.8|9076|9070.6|9067.3|891
1712301900000|2024-04-05 07:25:00|9073.4|9070.6|9065.9|9063.1|9074.1|9071.3|9063.4|9060.6|3277
1712302200000|2024-04-05 07:30:00|9065.8|9063|9045.1|9042.3|9066.6|9063|9040.2|9037.4|4674
1712302500000|2024-04-05 07:35:00|9044.9|9041.3|9054.9|9052.1|9055.8|9052.8|9040.2|9037.4|2300
1712302800000|2024-04-05 07:40:00|9055.8|9053|9055|9051.2|9056.9|9054.1|9047.2|9044.4|1998
1712303100000|2024-04-05 07:45:00|9054.2|9051.4|9056.2|9053.4|9063|9060.2|9053.9|9050.2|971
1712303400000|2024-04-05 07:50:00|9056|9053.2|9057.2|9054.4|9058.9|9055.6|9046.4|9043.5|1965
1712303700000|2024-04-05 07:55:00|9056.4|9053.6|9051.4|9048.6|9060.2|9056.4|9050.4|9047.6|1783
1712304000000|2024-04-05 08:00:00|9050.4|9047.6|9039.4|9036.6|9056.3|9053.4|9038.7|9035.9|3459
1712304300000|2024-04-05 08:05:00|9039.7|9036.9|9039.6|9035.8|9041.7|9038.8|9034.7|9031.9|3006
1712304600000|2024-04-05 08:10:00|9038.7|9035.9|9050.4|9047.6|9053.7|9050.6|9038.7|9035.8|1873
1712304900000|2024-04-05 08:15:00|9049.7|9046.9|9050.4|9046.6|9055.4|9052.6|9047.4|9044.5|1135
1712305200000|2024-04-05 08:20:00|9049.5|9046.7|9045.7|9042.9|9050.5|9047.6|9039.7|9036.9|1478
1712305500000|2024-04-05 08:25:00|9046.7|9043.9|9040.4|9037.6|9046.7|9043.9|9036.7|9033.7|4162
1712305800000|2024-04-05 08:30:00|9041.4|9038.6|9051.1|9048.3|9051.2|9048.3|9037.4|9033.7|4134
1712306100000|2024-04-05 08:35:00|9051.8|9049|9056.1|9053.3|9063.2|9060|9051.8|9049|3945
1712306400000|2024-04-05 08:40:00|9056.9|9053.1|9054.1|9051.3|9056.9|9054|9046.8|9043.1|1095
1712306700000|2024-04-05 08:45:00|9054.8|9052|9049.8|9047|9061.9|9058.3|9047.8|9045|1182
1712307000000|2024-04-05 08:50:00|9049|9046.2|9056.8|9053|9058.8|9055.8|9047.8|9045|1118
1712307300000|2024-04-05 08:55:00|9055.9|9053.1|9051.7|9048.9|9056.9|9053.5|9047.7|9044.6|478
1712307600000|2024-04-05 09:00:00|9052.7|9049.9|9049.2|9046.4|9061.9|9058.1|9048|9044.9|1936
1712307900000|2024-04-05 09:05:00|9049.3|9046.5|9044.6|9041.8|9050.2|9047.4|9042.3|9039.5|1373
1712308200000|2024-04-05 09:10:00|9044.4|9041.6|9051|9048.2|9059.1|9056.3|9043.3|9040.5|1189
1712308500000|2024-04-05 09:15:00|9051.1|9048.3|9044.3|9041.5|9051.1|9048.3|9040.3|9037.5|694
1712308800000|2024-04-05 09:20:00|9044.1|9041.3|9042.3|9039.5|9047.1|9043.5|9041.1|9038.3|537
1712309100000|2024-04-05 09:25:00|9043|9040.2|9043.4|9040.6|9048|9045.2|9040.5|9037.6|1119
1712309400000|2024-04-05 09:30:00|9043.3|9040.5|9050.1|9046.3|9053.1|9050.2|9043.3|9040.5|903
1712309700000|2024-04-05 09:35:00|9050|9047.2|9045.9|9043.1|9050.1|9047.2|9042.2|9039.3|515
1712310000000|2024-04-05 09:40:00|9045.1|9042.3|9035.2|9032.4|9045.9|9042.3|9034.5|9031.6|1551
1712310300000|2024-04-05 09:45:00|9035.4|9032.6|9039.4|9035.6|9039.4|9036.6|9030.5|9027.6|888
1712310600000|2024-04-05 09:50:00|9040.4|9036.6|9047.1|9044.3|9047.2|9044.4|9040.2|9036.6|565
1712310900000|2024-04-05 09:55:00|9047.2|9043.4|9055.8|9053|9058.6|9055|9044.7|9041.4|1415
1712311200000|2024-04-05 10:00:00|9055.6|9052|9073.3|9069.5|9077.2|9074.4|9054.6|9051.8|3698
1712311500000|2024-04-05 10:05:00|9072.3|9069.7|9075.3|9072.5|9082|9079.2|9068.6|9065.7|2420
1712311800000|2024-04-05 10:10:00|9074.5|9071.7|9068.4|9065.6|9074.5|9071.7|9064.4|9061.6|771
1712312100000|2024-04-05 10:15:00|9068.3|9065.5|9061.9|9059.1|9074.4|9070.8|9060|9056.5|1061
1712312400000|2024-04-05 10:20:00|9062|9058.2|9057.7|9054.9|9064.9|9062.1|9053.9|9050.2|1069
1712312700000|2024-04-05 10:25:00|9057.9|9055.1|9065.6|9062.8|9066.7|9063.8|9056.9|9053.9|1612
1712313000000|2024-04-05 10:30:00|9066.6|9063.8|9073.5|9070.7|9077.4|9074.6|9066.6|9063.8|924
1712313300000|2024-04-05 10:35:00|9073.4|9070.6|9074.5|9071.7|9076.4|9073.6|9069.5|9066.6|277
1712313600000|2024-04-05 10:40:00|9075.4|9071.6|9075.2|9072.4|9076.4|9073.6|9066.8|9063.9|652
1712313900000|2024-04-05 10:45:00|9075.4|9072.6|9068.5|9065.7|9077.4|9074.6|9066.7|9063.9|1316
1712314200000|2024-04-05 10:50:00|9067.7|9064.9|9081.2|9077.4|9083.4|9080.6|9067.5|9064.7|517
1712314500000|2024-04-05 10:55:00|9081.4|9077.6|9079.4|9075.6|9082.4|9079.6|9072.5|9069.6|528
1712314800000|2024-04-05 11:00:00|9079.2|9075.4|9068.8|9066|9079.7|9076.4|9066.8|9064|729
1712315100000|2024-04-05 11:05:00|9067.8|9065|9069.9|9066.1|9074.8|9072|9067.8|9064.1|556
1712315400000|2024-04-05 11:10:00|9069|9066.2|9065.8|9062|9070|9066.4|9062.8|9060|413
1712315700000|2024-04-05 11:15:00|9064.8|9061|9059.7|9056.9|9069.6|9066.8|9059.6|9056.8|750
1712316000000|2024-04-05 11:20:00|9059.9|9057.1|9063|9060.2|9063.7|9060.9|9057|9054.1|688
1712316300000|2024-04-05 11:25:00|9062.9|9060.1|9061.9|9059.1|9062.9|9060.1|9057.7|9054.1|270
1712316600000|2024-04-05 11:30:00|9061.7|9058.9|9058|9055.2|9062.9|9060.1|9054.9|9052.1|752
1712316900000|2024-04-05 11:35:00|9058.7|9055.9|9053|9050.2|9060|9057.1|9051.1|9048.2|705
1712317200000|2024-04-05 11:40:00|9052.7|9049.9|9050|9047.2|9055.8|9053|9048.8|9045.9|1586
1712317500000|2024-04-05 11:45:00|9049.8|9047|9046.3|9043.5|9049.8|9047|9043.3|9040.3|1450
1712317800000|2024-04-05 11:50:00|9046.1|9042.3|9060.8|9057|9061.7|9058.9|9045.3|9041.5|1005
1712318100000|2024-04-05 11:55:00|9061.1|9057.3|9055.9|9053.1|9061.1|9057.9|9052.8|9049.2|613
1712318400000|2024-04-05 12:00:00|9056.8|9053|9063.8|9060|9065.9|9063.1|9053.8|9051|1829
1712318700000|2024-04-05 12:05:00|9062.8|9060.8|9053.8|9050|9064.8|9062|9050.6|9047|672
1712319000000|2024-04-05 12:10:00|9052.9|9050.1|9046.9|9043.1|9058.6|9055.8|9044.9|9042.1|1306
1712319300000|2024-04-05 12:15:00|9047.8|9044.1|9035.9|9033.1|9048.9|9046.1|9034.9|9032.1|2154
1712319600000|2024-04-05 12:20:00|9036.8|9033|9043.8|9041|9044.6|9041|9035.9|9033|981
1712319900000|2024-04-05 12:25:00|9043.7|9040.9|9054.5|9050.7|9054.5|9050.8|9042.7|9039.9|1075
1712320200000|2024-04-05 12:30:00|9054.6|9050.8|9054.6|9051.8|9061.1|9057.8|9043.7|9039.9|1814
1712320500000|2024-04-05 12:35:00|9054.7|9051.9|9063.9|9060.1|9070.7|9067.8|9054.6|9050.9|1269
1712320800000|2024-04-05 12:40:00|9062.9|9059.2|9058.4|9055.6|9072.4|9069.6|9057.4|9053.6|2416
1712321100000|2024-04-05 12:45:00|9058.6|9055.8|9061.4|9057.6|9066.1|9063.2|9057.6|9054.8|1107
1712321400000|2024-04-05 12:50:00|9060.6|9057.8|9068.5|9064.7|9075.3|9071.7|9059.4|9056.6|1120
1712321700000|2024-04-05 12:55:00|9068.4|9065.7|9087.1|9084.3|9090.8|9087.2|9067.5|9064.6|2943
1712322000000|2024-04-05 13:00:00|9087|9084.2|9076.1|9073.3|9088|9084.3|9068|9064.3|2298
1712322300000|2024-04-05 13:05:00|9075.9|9073.1|9081.2|9078.4|9087.9|9085.1|9073.1|9070.1|1833
1712322600000|2024-04-05 13:10:00|9081.1|9078.3|9078.1|9075.3|9086.1|9083.3|9068.5|9065.6|2082
1712322900000|2024-04-05 13:15:00|9078.2|9075.4|9098.1|9094.3|9098.1|9095.1|9078.2|9075.4|2396
1712323200000|2024-04-05 13:20:00|9097.8|9095|9092.8|9089|9101.8|9098.8|9084.9|9082.1|3073
1712323500000|2024-04-05 13:25:00|9091.8|9088.8|9088.2|9085.4|9103.8|9100.8|9085.2|9082.4|1676
1712323800000|2024-04-05 13:30:00|9088|9085.2|9079.5|9076.7|9091|9088.1|9068.5|9065.5|2975
1712324100000|2024-04-05 13:35:00|9079.3|9076.5|9070.9|9068.1|9088|9085.2|9066|9063.2|2820
1712324400000|2024-04-05 13:40:00|9071.9|9069.1|9058.2|9055.4|9074|9071.2|9053.4|9050.5|2556
1712324700000|2024-04-05 13:45:00|9058.1|9055.3|9045.6|9041.8|9059.3|9056.3|9042.6|9039.6|2241
1712325000000|2024-04-05 13:50:00|9045.7|9041.9|9046.6|9043.8|9049.6|9046.8|9040.6|9037.4|1432
1712325300000|2024-04-05 13:55:00|9046.4|9043.6|9054.1|9051.3|9056.3|9053.3|9041.4|9038.6|1951
1712325600000|2024-04-05 14:00:00|9053.3|9050.5|9051.4|9048.6|9065.1|9062.3|9047.3|9044.5|3002
1712325900000|2024-04-05 14:05:00|9052.1|9049.3|9058.2|9055.4|9064.2|9061.3|9049.4|9046.4|2415
1712326200000|2024-04-05 14:10:00|9058.4|9054.6|9057.9|9055.1|9069.1|9066.3|9056.1|9053.3|1633
1712326500000|2024-04-05 14:15:00|9058.1|9055.3|9063.8|9060|9067.6|9064.7|9058.1|9055.1|2163
1712326800000|2024-04-05 14:20:00|9063.6|9059.8|9068.9|9065.1|9075.6|9072.7|9059.6|9055.8|2120
1712327100000|2024-04-05 14:25:00|9068.8|9065|9071.8|9069|9073.6|9070.7|9059.8|9057|1929
1712327400000|2024-04-05 14:30:00|9071.6|9068.8|9079.5|9075.7|9091.5|9088.7|9069.6|9066.8|3151
1712327700000|2024-04-05 14:35:00|9078.6|9075.8|9086.3|9083.5|9086.3|9083.5|9077.5|9074.7|1971
1712328000000|2024-04-05 14:40:00|9087|9084.2|9068.6|9064.8|9088.2|9085.4|9064.7|9061.9|2928
1712328300000|2024-04-05 14:45:00|9068.4|9065.6|9084.1|9081.3|9086.3|9083.3|9063.6|9060.8|2074
1712328600000|2024-04-05 14:50:00|9083.4|9080.6|9088.7|9085.9|9093.8|9090|9082.1|9079.3|4261
1712328900000|2024-04-05 14:55:00|9088.8|9086|9093.8|9090|9096.5|9092.9|9088.7|9085.9|1773
1712329200000|2024-04-05 15:00:00|9093.7|9090.9|9112.5|9108.7|9113.5|9109.9|9090.8|9088|2893
1712329500000|2024-04-05 15:05:00|9111.7|9109.7|9101.9|9099.1|9120.5|9117.7|9099.1|9096.2|6182
1712329800000|2024-04-05 15:10:00|9102.1|9099.3|9122.5|9119.7|9126.5|9123.4|9101.4|9098.1|3633
1712330100000|2024-04-05 15:15:00|9121.8|9119|9125.9|9123.1|9131.1|9128.1|9121.5|9118.7|4091
1712330400000|2024-04-05 15:20:00|9125.2|9122.4|9123.2|9120.4|9132|9129.2|9122.2|9119.2|3959
1712330700000|2024-04-05 15:25:00|9123.3|9120.5|9117.2|9114.4|9126|9123.1|9115.2|9111.7|3891
1712331000000|2024-04-05 15:30:00|9116.5|9113.7|9102.7|9099.9|9116.5|9113.7|9089.6|9086.3|4547
1712331300000|2024-04-05 15:35:00|9102.5|9099.7|9110.2|9107.4|9114.3|9111.4|9100.6|9097.7|3056
1712331600000|2024-04-05 15:40:00|9110.3|9106.5|9096.1|9093.3|9110.3|9107|9093.3|9090|1481
1712331900000|2024-04-05 15:45:00|9096.3|9093.5|9095.1|9092.3|9098.3|9095.5|9088.3|9085.5|1481
1712332200000|2024-04-05 15:50:00|9096.1|9093.2|9109|9105.2|9109.1|9106.2|9095.1|9092.2|2877
1712332500000|2024-04-05 15:55:00|9108.1|9105.3|9128.2|9125.4|9131.5|9128.7|9108.1|9105.2|4179
1712332800000|2024-04-05 16:00:00|9128.8|9126|9137.5|9134.7|9140.4|9137.4|9126.5|9122.9|3939
1712333100000|2024-04-05 16:05:00|9137.4|9134.6|9127.6|9124.8|9137.4|9134.6|9122.5|9119.7|1930
1712333400000|2024-04-05 16:10:00|9127.8|9124|9130.6|9127.8|9137.5|9134.5|9127.5|9123.8|1185
1712333700000|2024-04-05 16:15:00|9130.5|9127.7|9124.8|9122|9133.6|9130.8|9122.1|9119|2361
1712334000000|2024-04-05 16:20:00|9124.9|9122.1|9125.8|9122|9134.6|9131.8|9122.1|9118.8|2040
1712334300000|2024-04-05 16:25:00|9124.8|9122.7|9131.6|9128.8|9131.6|9128.8|9123.8|9121|1835
1712334600000|2024-04-05 16:30:00|9131.7|9128.9|9139.4|9136.6|9142.3|9139.4|9131.6|9128.3|1767
1712334900000|2024-04-05 16:35:00|9140.1|9137.3|9140.4|9137.6|9149.3|9143.6|9137.4|9134.6|1409
1712335200000|2024-04-05 16:40:00|9140.3|9137.5|9134.6|9131.8|9140.3|9137.5|9130.4|9127.6|2196
1712335500000|2024-04-05 16:45:00|9135.4|9132.6|9130.7|9127.9|9137.6|9134.8|9130.6|9127.3|1542
1712335800000|2024-04-05 16:50:00|9130.6|9127.8|9130.7|9126.9|9137.6|9134.6|9127.7|9124.9|1173
1712336100000|2024-04-05 16:55:00|9129.8|9127|9133.7|9130.9|9133.8|9130.9|9126.8|9124|1788
1712336400000|2024-04-05 17:00:00|9134.5|9130.7|9142.7|9139.9|9148.4|9145.6|9132.8|9129.9|1350
1712336700000|2024-04-05 17:05:00|9142.5|9139.7|9144.5|9141.7|9151.4|9148.6|9140.7|9137.7|1204
1712337000000|2024-04-05 17:10:00|9145.4|9141.6|9155.2|9152.4|9159.2|9156.3|9144.7|9141.6|2271
1712337300000|2024-04-05 17:15:00|9156.1|9152.3|9151.3|9148.5|9157.6|9154.4|9148.5|9145.7|1424
1712337600000|2024-04-05 17:20:00|9150.5|9147.7|9149.3|9146.5|9153.5|9150.7|9147.6|9144.7|743
1712337900000|2024-04-05 17:25:00|9149.5|9146.7|9159.3|9156.5|9159.3|9156.5|9145.8|9142.8|2140
1712338200000|2024-04-05 17:30:00|9159.2|9156.4|9159.5|9156.7|9161.3|9157.7|9155.3|9152.5|1202
1712338500000|2024-04-05 17:35:00|9159.3|9156.5|9146.7|9143.9|9159.3|9156.5|9144.3|9140.8|1311
1712338800000|2024-04-05 17:40:00|9147.4|9144.6|9146.6|9143.8|9153.4|9149.8|9143.7|9140.8|844
1712339100000|2024-04-05 17:45:00|9146.7|9143.9|9141.6|9138.8|9147.6|9144.8|9135.2|9131.9|2455
1712339400000|2024-04-05 17:50:00|9141.7|9138.9|9143.6|9140.8|9146.7|9142.9|9137.9|9134.9|1612
1712339700000|2024-04-05 17:55:00|9143.7|9139.9|9145.3|9142.5|9148.4|9145.6|9138.7|9135.9|1305
1712340000000|2024-04-05 18:00:00|9145.4|9142.6|9139.5|9136.7|9148.4|9145.6|9138.7|9135.9|1420
1712340300000|2024-04-05 18:05:00|9139.7|9136.9|9136.4|9133.6|9141.7|9138|9132.5|9129.7|2085
1712340600000|2024-04-05 18:10:00|9136.5|9133.7|9130.8|9128|9138.8|9135.9|9130.7|9127.9|2283
1712340900000|2024-04-05 18:15:00|9131.5|9128.7|9113.9|9111.1|9132.7|9129|9111.8|9109|2438
1712341200000|2024-04-05 18:20:00|9114.8|9111|9098.2|9095.4|9116.7|9113.1|9092.9|9090.1|4191
1712341500000|2024-04-05 18:25:00|9098.1|9095.3|9085.1|9082.3|9103.1|9100.3|9082.2|9079.3|9996
1712341800000|2024-04-05 18:30:00|9085.8|9083|9065.4|9062.6|9087.1|9084.1|9065.4|9062.4|3169
1712342100000|2024-04-05 18:35:00|9066.4|9062.7|9073.2|9070.4|9075.2|9071.9|9058.3|9054.7|2352
1712342400000|2024-04-05 18:40:00|9073.3|9069.5|9071.2|9068.4|9077.2|9073.5|9068.3|9065.4|514
1712342700000|2024-04-05 18:45:00|9071.3|9067.5|9068.9|9065.1|9071.9|9068.4|9065.5|9062.2|1616
1712343000000|2024-04-05 18:50:00|9068.7|9065.9|9069|9066.2|9072|9069.2|9068.7|9065.9|569
1712343300000|2024-04-05 18:55:00|9069.7|9066.9|9075.6|9071.8|9075.6|9072.6|9069.7|9066.9|1875
1712343600000|2024-04-05 19:00:00|9074.7|9071.9|9079.7|9076.9|9079.7|9076.9|9072.9|9069.9|527
1712343900000|2024-04-05 19:05:00|9079.4|9076.6|9069.7|9066.9|9079.7|9076.9|9069.7|9066.9|366
1712344200000|2024-04-05 19:10:00|9070.7|9067.7|9072.8|9070|9074.4|9071.6|9069.7|9066.9|293
1712344500000|2024-04-05 19:15:00|9072.7|9069.9|9066.8|9063|9072.8|9069.9|9061.7|9058.9|209
1712344800000|2024-04-05 19:20:00|9066|9063.2|9069.7|9066.9|9069.8|9066.9|9064|9061|146
1712345100000|2024-04-05 19:25:00|9069.8|9066|9069.8|9066|9070.8|9068|9067.8|9065|442
1712345400000|2024-04-05 19:30:00|9068.9|9066.1|9076.8|9074|9076.8|9074|9068.9|9066|277
1712345700000|2024-04-05 19:35:00|9076.6|9073.8|9070.9|9068.1|9077.8|9074.1|9069.8|9067|273
1712346000000|2024-04-05 19:40:00|9070.1|9067.3|9066.1|9063.3|9072.1|9069.1|9065.8|9062.1|206
1712346300000|2024-04-05 19:45:00|9065.9|9063.1|9066.7|9063.9|9067.8|9065|9062.9|9060.1|193
1712346600000|2024-04-05 19:50:00|9066.9|9064.1|9066.6|9063.8|9067.7|9064.1|9059.9|9056.9|515
1712346900000|2024-04-05 19:55:00|9066.7|9063.9|9063.6|9060.8|9066.7|9063.9|9060.3|9057.1|340
1712347200000|2024-04-05 20:00:00|9063.7|9060.9|9061.9|9059.1|9063.7|9060.9|9060.9|9057.9|124
1712347500000|2024-04-05 20:05:00|9061.7|9058.9|9060.7|9057.9|9061.9|9058.9|9058.7|9055.9|159
1712347800000|2024-04-05 20:10:00|9060.9|9058.1|9062.7|9058.9|9062.7|9059|9057.9|9055|285
1712348100000|2024-04-05 20:15:00|9061.7|9058|9060.7|9057.9|9061.8|9058|9059.7|9056.9|34
1712348400000|2024-04-05 20:20:00|9061.7|9058|9061.7|9057.9|9061.8|9058.9|9059.8|9056.9|57
1712348700000|2024-04-05 20:25:00|9061.5|9058.7|9058.8|9056|9061.7|9058.7|9057.7|9054.7|186
1712349000000|2024-04-05 20:30:00|9058.7|9055.9|9060.6|9057.8|9060.8|9058|9057.8|9054.9|196
1712349300000|2024-04-05 20:35:00|9060.8|9058|9061.6|9057.8|9062.8|9059.8|9059.6|9056|573
1712349600000|2024-04-05 20:40:00|9062.5|9058.8|9060.5|9056.7|9063.6|9060.7|9058.6|9055.8|337
1712349900000|2024-04-05 20:45:00|9061.3|9057.7|9059.8|9057|9063.8|9061|9057.8|9054.5|373
1712350200000|2024-04-05 20:50:00|9060.6|9056.8|9061.8|9059|9063.6|9059.8|9059.6|9055.8|51
1712350500000|2024-04-05 20:55:00|9062.8|9058|9062.9|9059.1|9063.6|9060.6|9060.6|9057.6|151
1712350800000|2024-04-05 21:00:00|9062.7|9058.9|9062.6|9054.8|9064.1|9058.9|9062.6|9054.8|3
1712527200000|2024-04-07 22:00:00|8996.7|8992.9|8987.6|8983.8|9005.6|9001.8|8967.8|8963.3|1577
1712527500000|2024-04-07 22:05:00|8985.8|8982|9005.6|9001.8|9009.8|9006|8985.6|8981.8|714
1712527800000|2024-04-07 22:10:00|9005.3|9001.5|8995.6|8991.8|9005.6|9001.8|8990|8984.6|435
1712528100000|2024-04-07 22:15:00|8995.3|8991.5|9002.6|8998.8|9006.6|9000.5|8993.6|8988.6|158
1712528400000|2024-04-07 22:20:00|9002|8998.2|9004.6|9000.8|9006.6|9001.8|8997.6|8994|150
1712528700000|2024-04-07 22:25:00|9004.3|9000.5|9005.6|9001.8|9005.6|9001.8|9003.3|8999.5|43
1712529000000|2024-04-07 22:30:00|9005.8|9002.8|9003.6|8999.8|9005.8|9002.8|8999.9|8996.1|81
1712529300000|2024-04-07 22:35:00|9003.9|9000.1|8998.9|8995.1|9004.1|9000.3|8997.9|8995.1|63
1712529600000|2024-04-07 22:40:00|8998.3|8994.5|8990.1|8987.3|8999.7|8996.1|8990.1|8987|242
1712529900000|2024-04-07 22:45:00|8990.9|8987.1|8988.9|8985.1|8991.3|8988.3|8987.9|8984.9|20
1712530200000|2024-04-07 22:50:00|8988.7|8984.9|8989.1|8985.3|8990.3|8987.3|8987.9|8984.9|60
1712530500000|2024-04-07 22:55:00|8987.9|8985.1|8992.1|8988.3|8992.7|8989.1|8986.9|8984.1|366
1712530800000|2024-04-07 23:00:00|8991.9|8988.1|8992.9|8989.1|8994.4|8990.6|8991.1|8987.3|47
1712531100000|2024-04-07 23:05:00|8993.1|8989.3|8993.7|8990.9|8996.7|8992.9|8993.1|8989.3|56
1712531400000|2024-04-07 23:10:00|8993.9|8991.1|8993.9|8990.1|8994.9|8991.1|8993.7|8990.1|18
1712531700000|2024-04-07 23:15:00|8992.7|8989.9|8989.9|8987.1|8992.9|8989.9|8989.7|8986.7|210
1712532000000|2024-04-07 23:20:00|8989.8|8987|8991.2|8987.4|8991.2|8988.4|8989.8|8987|40
1712532300000|2024-04-07 23:25:00|8990|8987.2|8988.8|8986|8990.8|8987.2|8988.8|8986|20
1712532600000|2024-04-07 23:30:00|8989.8|8986.2|8990|8986.2|8991.2|8988.2|8989.8|8986|72
1712532900000|2024-04-07 23:35:00|8988.8|8986|8981|8977.2|8989.6|8986|8981|8977.2|326
1712533200000|2024-04-07 23:40:00|8980|8976.4|8978.8|8975|8980.2|8976.4|8971.2|8968.2|227
1712533500000|2024-04-07 23:45:00|8979|8975.2|8977.8|8975|8980.8|8978|8977.3|8973.5|71
1712533800000|2024-04-07 23:50:00|8978|8974.2|8976.8|8974|8983.6|8980|8976.8|8973.2|83
1712534100000|2024-04-07 23:55:00|8977|8973.2|8975|8972.2|8978.8|8975.2|8974.8|8971.2|94
1712534400000|2024-04-08 00:00:00|8974.8|8972|8957.3|8953.5|8975|8972|8957.3|8953.5|1424
1712534700000|2024-04-08 00:05:00|8956.3|8954.3|8951.8|8949|8958.3|8954.5|8949.8|8946.4|837
1712535000000|2024-04-08 00:10:00|8951.2|8948.4|8949.8|8947|8954.7|8951.9|8949.7|8946.2|126
1712535300000|2024-04-08 00:15:00|8950|8946.2|8939.5|8936.7|8952|8948.7|8935.3|8932.2|931
1712535600000|2024-04-08 00:20:00|8939.6|8936.8|8927|8924.2|8939.8|8936.8|8925.8|8923|649
1712535900000|2024-04-08 00:25:00|8927.2|8924.4|8925.2|8921.4|8928|8925.2|8924.2|8921.2|240
1712536200000|2024-04-08 00:30:00|8925|8921.2|8921.8|8919|8926.8|8923.8|8920|8917|325
1712536500000|2024-04-08 00:35:00|8922|8918.2|8921.8|8919|8923.8|8921|8919.8|8917|188
1712536800000|2024-04-08 00:40:00|8922.4|8919.6|8922.8|8920|8928.6|8925.8|8920.8|8917.8|756
1712537100000|2024-04-08 00:45:00|8922.6|8918.8|8915.4|8911.6|8922.6|8919.8|8911.8|8908.8|458
1712537400000|2024-04-08 00:50:00|8914.6|8912.6|8912.6|8909.8|8914.6|8912.6|8910.6|8907.8|175
1712537700000|2024-04-08 00:55:00|8912.8|8910|8913.4|8910.6|8916.4|8912.8|8910.6|8907.8|376
1712538000000|2024-04-08 01:00:00|8913.6|8910.8|8852.4|8849.6|8914.4|8911.6|8845.9|8842.9|5085
1712538300000|2024-04-08 01:05:00|8852.6|8849.8|8867|8864.2|8870.3|8867.2|8849.7|8846.8|1388
1712538600000|2024-04-08 01:10:00|8867.2|8864.4|8867.3|8863.5|8870.3|8866.8|8860|8856.4|864
1712538900000|2024-04-08 01:15:00|8867|8863.2|8862.5|8858.7|8870|8867|8858.5|8855.5|870
1712539200000|2024-04-08 01:20:00|8863.3|8859.5|8860.7|8857.9|8866.5|8863.4|8857|8854.2|787
1712539500000|2024-04-08 01:25:00|8860.5|8857.7|8861.3|8858.5|8861.7|8858.9|8855.3|8852.3|413
1712539800000|2024-04-08 01:30:00|8861.5|8857.7|8859.1|8855.3|8861.5|8858.7|8851.3|8847.5|363
1712540100000|2024-04-08 01:35:00|8858.3|8855.5|8874.1|8870.3|8874.3|8871.5|8854.1|8851.1|442
1712540400000|2024-04-08 01:40:00|8873.9|8871.1|8884.1|8880.3|8885.1|8882.1|8872.3|8869.3|747
1712540700000|2024-04-08 01:45:00|8883.7|8879.9|8884.9|8882.1|8885.9|8882.3|8880.1|8877.1|628
1712541000000|2024-04-08 01:50:00|8885.1|8882.3|8916.3|8912.5|8918.9|8916.1|8884.9|8882.1|1754
1712541300000|2024-04-08 01:55:00|8915.5|8912.7|8918.4|8914.6|8920.1|8917.1|8909.1|8906.3|867
1712541600000|2024-04-08 02:00:00|8919.3|8915.5|8924.9|8922.1|8928.1|8925.1|8915.3|8911.6|862
1712541900000|2024-04-08 02:05:00|8925.5|8922.7|8930.5|8927.7|8932.7|8929.7|8922.9|8919.1|717
1712542200000|2024-04-08 02:10:00|8930.7|8926.9|8937.5|8934.7|8938.3|8935.3|8929.5|8925.9|583
1712542500000|2024-04-08 02:15:00|8937.3|8934.5|8929.3|8926.5|8937.3|8934.5|8928.1|8924.7|255
1712542800000|2024-04-08 02:20:00|8930.3|8927.3|8932.1|8929.3|8933.1|8929.5|8928.3|8925.3|85
1712543100000|2024-04-08 02:25:00|8932.9|8929.1|8934.1|8930.3|8934.1|8930.3|8927.9|8924.3|160
1712543400000|2024-04-08 02:30:00|8933.9|8930.1|8940.1|8937.3|8950.1|8947.3|8933.1|8930.1|755
1712543700000|2024-04-08 02:35:00|8939.9|8937.1|8949.1|8945.3|8952.3|8949.3|8937.9|8934.9|376
1712544000000|2024-04-08 02:40:00|8948.9|8945.1|8954.9|8952.1|8958.9|8955.9|8946.1|8943.1|590
1712544300000|2024-04-08 02:45:00|8954.7|8951.9|8956.2|8952.4|8956.2|8953.3|8948.7|8945.4|240
1712544600000|2024-04-08 02:50:00|8956.1|8953.3|8952.2|8948.4|8957.1|8953.4|8948|8944.4|118
1712544900000|2024-04-08 02:55:00|8953.2|8949.4|8946.4|8943.6|8953.2|8950.4|8946|8943.2|132
1712545200000|2024-04-08 03:00:00|8947.2|8943.4|8939.7|8935.9|8947.2|8944.4|8938.4|8935.4|370
1712545500000|2024-04-08 03:05:00|8940.2|8936.4|8941.4|8938.6|8945.6|8942.6|8938.4|8935.1|153
1712545800000|2024-04-08 03:10:00|8942.2|8938.4|8943.2|8939.4|8947.6|8944.6|8941|8937.6|145
1712546100000|2024-04-08 03:15:00|8943.4|8939.6|8936.2|8933.4|8944.4|8941.6|8936.2|8933.3|303
1712546400000|2024-04-08 03:20:00|8936.4|8933.6|8938.2|8934.4|8940.4|8937.2|8936.2|8933.4|338
1712546700000|2024-04-08 03:25:00|8938.4|8935.4|8937.2|8934.4|8941.5|8938.6|8936.2|8933.4|209
1712547000000|2024-04-08 03:30:00|8937.3|8934.5|8943.6|8940.8|8944|8941.2|8931.2|8928.4|302
1712547300000|2024-04-08 03:35:00|8944|8941.2|8935.6|8931.8|8944.8|8941.8|8934.8|8931.8|314
1712547600000|2024-04-08 03:40:00|8935.4|8932.6|8935.4|8932.6|8936.4|8933.6|8933.4|8930.6|68
1712547900000|2024-04-08 03:45:00|8935.6|8932.8|8935.4|8931.6|8937.4|8934.6|8934.2|8930.8|94
1712548200000|2024-04-08 03:50:00|8936.6|8932.8|8933.6|8930.8|8937.4|8934.6|8933.4|8930.4|125
1712548500000|2024-04-08 03:55:00|8933.7|8929.9|8937.5|8934.7|8937.5|8934.7|8933.4|8929.9|29
1712548800000|2024-04-08 04:00:00|8937.4|8934.6|8937.3|8933.5|8937.5|8934.6|8934.5|8931.7|51
1712549100000|2024-04-08 04:05:00|8938.3|8934.5|8943.3|8940.5|8943.3|8940.5|8936.3|8932.5|126
1712549400000|2024-04-08 04:10:00|8942.3|8939.5|8945.3|8942.5|8946.1|8942.5|8937.3|8933.7|167
1712549700000|2024-04-08 04:15:00|8944.7|8941.9|8942.3|8939.5|8944.7|8941.9|8940.3|8937.5|63
1712550000000|2024-04-08 04:20:00|8941.7|8938.9|8941.3|8937.5|8941.7|8938.9|8939.3|8936.5|18
1712550300000|2024-04-08 04:25:00|8940.5|8937.7|8941.5|8938.7|8942.5|8939.7|8940.3|8937.5|32
1712550600000|2024-04-08 04:30:00|8941.3|8938.5|8942.3|8939.5|8942.5|8939.5|8940.5|8937.2|124
1712550900000|2024-04-08 04:35:00|8942.5|8939.7|8942.3|8939.5|8942.5|8939.7|8942.3|8939.5|93
1712551200000|2024-04-08 04:40:00|8942.5|8939.7|8944.3|8940.5|8944.5|8941.5|8940.3|8937.5|121
1712551500000|2024-04-08 04:45:00|8944.5|8940.7|8949.4|8946.6|8949.4|8946.6|8942.3|8938.5|89
1712551800000|2024-04-08 04:50:00|8949.6|8945.8|8946.6|8942.8|8949.6|8946.6|8945.4|8942.6|171
1712552100000|2024-04-08 04:55:00|8946.8|8943.8|8953.6|8949.8|8953.8|8950.1|8946.6|8943.8|320
1712552400000|2024-04-08 05:00:00|8952.8|8950|8958.2|8955.4|8959.6|8956.8|8951.6|8948|184
1712552700000|2024-04-08 05:05:00|8958.4|8955.6|8956.2|8953.4|8958.4|8955.6|8956.2|8952.4|269
1712553000000|2024-04-08 05:10:00|8956.4|8952.6|8957.2|8954.4|8958.2|8955.4|8955.2|8952.4|71
1712553300000|2024-04-08 05:15:00|8958.2|8954.6|8950.4|8947.6|8958.2|8954.6|8947.2|8943.6|361
1712553600000|2024-04-08 05:20:00|8950.2|8947.4|8950.2|8947.4|8950.4|8947.4|8947.2|8943.4|47
1712553900000|2024-04-08 05:25:00|8951|8947.2|8950.2|8947.4|8952.2|8949.2|8950|8946.4|51
1712554200000|2024-04-08 05:30:00|8951.2|8948|8934.5|8930.7|8953.2|8950.4|8934.3|8930.7|332
1712554500000|2024-04-08 05:35:00|8934.3|8931.5|8931.2|8927.4|8936.7|8933.7|8926.3|8923.4|562
1712554800000|2024-04-08 05:40:00|8932.2|8928.4|8926.7|8923.9|8933.3|8930.3|8924.7|8921.1|1081
1712555100000|2024-04-08 05:45:00|8927.5|8924.7|8918.2|8915.4|8928.9|8925.9|8918.1|8914.8|468
1712555400000|2024-04-08 05:50:00|8919.1|8915.3|8919.2|8916.4|8922.2|8918.6|8916.4|8913.4|778
1712555700000|2024-04-08 05:55:00|8921.2|8915.4|8921.2|8917.4|8922.4|8919.6|8917.4|8914.4|529
1712556000000|2024-04-08 06:00:00|8920.4|8917.6|8929.7|8925.9|8932.8|8930|8920.4|8917.4|627
1712556300000|2024-04-08 06:05:00|8929.5|8925.7|8932.8|8930|8935.8|8932.9|8928.7|8925|307
1712556600000|2024-04-08 06:10:00|8933|8929.2|8934.6|8930.8|8938|8935|8931|8928|269
1712556900000|2024-04-08 06:15:00|8934.4|8931.6|8929.8|8926|8936.8|8934|8925.8|8923|693
1712557200000|2024-04-08 06:20:00|8928.8|8927|8936.6|8933.8|8938.4|8935.6|8928.8|8926|209
1712557500000|2024-04-08 06:25:00|8936.4|8933.6|8936|8933.2|8941.8|8939|8934.8|8932|332
1712557800000|2024-04-08 06:30:00|8935.8|8933|8941.8|8938|8944.8|8942|8934|8931|497
1712558100000|2024-04-08 06:35:00|8941.6|8937.8|8936.8|8933|8941.8|8938.8|8932.5|8929.2|657
1712558400000|2024-04-08 06:40:00|8936.6|8932.8|8932.8|8930|8936.6|8933.8|8929.6|8926|494
1712558700000|2024-04-08 06:45:00|8933.4|8930.6|8935.4|8932.6|8935.7|8932.8|8933.4|8929.8|189
1712559000000|2024-04-08 06:50:00|8934.6|8931.8|8932.6|8928.8|8939.4|8935.8|8929.9|8927.1|300
1712559300000|2024-04-08 06:55:00|8932.7|8929.9|8930.7|8926.9|8937.7|8934.9|8928.7|8924.9|772
1712559600000|2024-04-08 07:00:00|8930.9|8927.1|8942.5|8939.7|8944.5|8940.9|8920.7|8917.3|1193
1712559900000|2024-04-08 07:05:00|8942.3|8939.5|8927.9|8925.1|8945.5|8942.7|8923.9|8921.1|833
1712560200000|2024-04-08 07:10:00|8928.1|8925.3|8952.3|8949.5|8952.8|8949.5|8928.1|8925.1|639
1712560500000|2024-04-08 07:15:00|8951.7|8948.9|8948.3|8945.5|8952.5|8948.9|8943.5|8940.4|452
1712560800000|2024-04-08 07:20:00|8948.7|8945.9|8957.5|8953.7|8957.7|8954.7|8943.3|8940.5|918
1712561100000|2024-04-08 07:25:00|8956.7|8953.9|8947.3|8944.5|8956.7|8953.9|8946.3|8943.5|1166
1712561400000|2024-04-08 07:30:00|8947.5|8944.7|8959.3|8956.5|8961.3|8958.5|8946.3|8943.1|943
1712561700000|2024-04-08 07:35:00|8959.5|8956.7|8953.5|8950.7|8960.7|8957.9|8951.1|8947.8|1665
1712562000000|2024-04-08 07:40:00|8953.6|8950.8|8971.3|8968.5|8973.3|8970.5|8951.5|8948.7|1709
1712562300000|2024-04-08 07:45:00|8972.3|8969.3|8966.1|8962.3|8972.3|8969.3|8960.1|8957.3|1099
1712562600000|2024-04-08 07:50:00|8966.3|8962.5|8969.9|8967.1|8972.9|8969.9|8960.2|8957.3|1462
1712562900000|2024-04-08 07:55:00|8968.9|8966.1|8972.9|8970.1|8976.9|8974.1|8959.9|8956.9|1600
1712563200000|2024-04-08 08:00:00|8973.7|8969.9|8986.3|8983.5|8987.5|8984.7|8965.9|8963.1|1277
1712563500000|2024-04-08 08:05:00|8986.5|8983.7|8983.5|8980.7|8988.3|8985.3|8975.5|8972.7|1765
1712563800000|2024-04-08 08:10:00|8982.5|8979.7|8987.5|8984.7|8989.1|8985.8|8976.5|8973.7|1139
1712564100000|2024-04-08 08:15:00|8988.3|8985.5|8978|8975.2|8989.6|8986.8|8975|8972.2|1377
1712564400000|2024-04-08 08:20:00|8978.6|8975.8|8963.2|8960.4|8980|8977|8953.8|8950.4|2706
1712564700000|2024-04-08 08:25:00|8962.2|8959.4|8980|8977.2|8981|8977.4|8960.5|8957.2|4152
1712565000000|2024-04-08 08:30:00|8981|8978.2|8986.8|8984|8992.8|8990|8977.6|8974.2|3742
1712565300000|2024-04-08 08:35:00|8987.4|8984.6|8994.4|8991.6|8995.6|8992.6|8986.6|8983.8|1652
1712565600000|2024-04-08 08:40:00|8995|8992.2|9007|9004.2|9010.8|9007.7|8993.4|8990.4|1587
1712565900000|2024-04-08 08:45:00|9007.2|9003.4|9012|9009.2|9013|9010.2|8997.2|8994.4|2449
1712566200000|2024-04-08 08:50:00|9011.8|9009|9011|9008.2|9015.8|9013|9002.4|8999.6|1974
1712566500000|2024-04-08 08:55:00|9010.8|9008|9012.2|9009.4|9016.8|9013.8|9009|9006.2|825
1712566800000|2024-04-08 09:00:00|9012|9009.2|9020|9017.2|9020.8|9018|9004.4|9001.4|1123
1712567100000|2024-04-08 09:05:00|9019.8|9017|9021|9018.2|9021.8|9018.8|9011|9007.4|1098
1712567400000|2024-04-08 09:10:00|9020.3|9017.5|9013|9010.2|9024|9020.3|9008.3|9005.3|1252
1712567700000|2024-04-08 09:15:00|9013.1|9010.3|9019.1|9016.3|9022.8|9019.1|9013|9009.3|767
1712568000000|2024-04-08 09:20:00|9018.9|9016.1|9019.3|9016.5|9021.1|9018.1|9008.3|9005.5|610
1712568300000|2024-04-08 09:25:00|9019.1|9015.3|9022.9|9020.1|9025.9|9022.3|9017.1|9013.5|944
1712568600000|2024-04-08 09:30:00|9023.7|9019.9|9027.3|9024.5|9032.9|9030.1|9023.7|9019.9|1106
1712568900000|2024-04-08 09:35:00|9026.9|9024.1|9007.3|9004.5|9028.1|9025.1|9002.5|8999.7|1387
1712569200000|2024-04-08 09:40:00|9006.6|9003.8|9003.3|9000.5|9008.5|9005.7|9000.3|8997.5|953
1712569500000|2024-04-08 09:45:00|9003.5|9000.7|9001.1|8998.3|9008.4|9004.8|8998.9|8995.6|407
1712569800000|2024-04-08 09:50:00|9002.3|8998.5|8993.9|8991.1|9002.3|8999.5|8990.6|8987.8|1037
1712570100000|2024-04-08 09:55:00|8994.6|8991.8|8996.4|8992.6|9001.8|8996.8|8991.6|8988.3|824
1712570400000|2024-04-08 10:00:00|8995.4|8991.6|8986.4|8983.6|8997.4|8994.4|8984.6|8981.8|709
1712570700000|2024-04-08 10:05:00|8986.6|8983.8|8984.6|8981.8|8988.6|8985.8|8979.8|8977|484
1712571000000|2024-04-08 10:10:00|8984.8|8981|8993.2|8990.4|8998.2|8994.6|8983.6|8980|531
1712571300000|2024-04-08 10:15:00|8993.4|8990.6|8997.6|8993.8|9003.6|9000.8|8993.4|8990.6|543
1712571600000|2024-04-08 10:20:00|8997.4|8994.6|9005.2|9002.4|9010.6|9007.4|8994.6|8991.6|446
1712571900000|2024-04-08 10:25:00|9005.6|9002.8|9001.5|8998.7|9007.4|9004.6|8997.2|8993.6|264
1712572200000|2024-04-08 10:30:00|9001.2|8998.4|9009.5|9006.7|9009.7|9006.7|9000.5|8997.6|431
1712572500000|2024-04-08 10:35:00|9009.7|9006.9|9011.5|9007.7|9016.5|9013.7|9008.5|9005.7|637
1712572800000|2024-04-08 10:40:00|9013.3|9009.5|9018.8|9016|9021.8|9019|9009.5|9006.5|655
1712573100000|2024-04-08 10:45:00|9018.1|9015.3|9016.7|9013.9|9019.8|9017|9015.7|9012.1|230
1712573400000|2024-04-08 10:50:00|9016.1|9013.3|9010.5|9006.7|9016.9|9014.1|9007.3|9004.5|672
1712573700000|2024-04-08 10:55:00|9010.3|9007.5|9010.9|9008.1|9013.1|9010.3|9006.1|9003.3|315
1712574000000|2024-04-08 11:00:00|9011.1|9007.3|9002.5|8999.7|9018.9|9015.9|9001.5|8998.7|895
1712574300000|2024-04-08 11:05:00|9001.5|8998.7|9007.5|9004.7|9008.5|9005.7|9001.5|8998.5|348
1712574600000|2024-04-08 11:10:00|9008.5|9005.7|9004.3|9000.5|9008.5|9005.7|9000.5|8997.5|421
1712574900000|2024-04-08 11:15:00|9004.5|9000.7|9007.4|9004.6|9011.3|9007.6|9002.4|8999.5|654
1712575200000|2024-04-08 11:20:00|9007.3|9004.5|9008.1|9005.3|9016.1|9012.8|9004.8|9001.5|925
1712575500000|2024-04-08 11:25:00|9007.2|9004.4|8995.4|8991.6|9010|9007.2|8984.8|8981.2|1112
1712575800000|2024-04-08 11:30:00|8996.2|8993.4|9005.2|9002.4|9008.2|9004.6|8993.6|8990.6|898
1712576100000|2024-04-08 11:35:00|9004.4|9001.4|9000.4|8997.6|9008.4|9005.6|8999.6|8995.8|498
1712576400000|2024-04-08 11:40:00|9000.6|8997.8|9002.6|8999.8|9011.2|9008.2|8998.6|8995.8|1301
1712576700000|2024-04-08 11:45:00|9002.8|9000|9013.6|9010.8|9017|9014.2|9002.8|8999.8|1259
1712577000000|2024-04-08 11:50:00|9013.4|9010.6|9020.4|9017.6|9022.7|9019.8|9013.4|9009.8|676
1712577300000|2024-04-08 11:55:00|9020.6|9016.8|9020.5|9016.7|9022.7|9019.9|9015.6|9012.8|623
1712577600000|2024-04-08 12:00:00|9020|9016.2|9008.7|9005.9|9021.7|9018.9|9006.7|9003.6|647
1712577900000|2024-04-08 12:05:00|9009.5|9005.7|9005.7|9002.9|9009.5|9005.7|9000.7|8997.7|504
1712578200000|2024-04-08 12:10:00|9005.5|9002.7|9007.5|9004.7|9012.5|9009.5|9002.7|8999.7|395
1712578500000|2024-04-08 12:15:00|9007.7|9004.9|9005.7|9002.9|9012.3|9009.5|9002.7|8999.9|1087
1712578800000|2024-04-08 12:20:00|9004.7|9001.9|9013.5|9009.7|9014.7|9011.9|9001.7|8998.7|1176
1712579100000|2024-04-08 12:25:00|9012.7|9009.9|9008.7|9005.9|9013.7|9010.7|9006.5|9002.9|445
1712579400000|2024-04-08 12:30:00|9009.5|9005.7|9017.3|9014.5|9020.3|9016.7|9008.7|9005.1|1158
1712579700000|2024-04-08 12:35:00|9017.5|9013.7|9017.3|9014.5|9018.7|9015.9|9012.3|9009.5|533
1712580000000|2024-04-08 12:40:00|9017.5|9013.7|9004.8|9002|9018.5|9015.5|9001|8998.2|1655
1712580300000|2024-04-08 12:45:00|9005.8|9003|8995|8991.2|9005.8|9003|8991|8988.2|1133
1712580600000|2024-04-08 12:50:00|8994.8|8992|8997|8994.2|8998|8995|8989|8985.4|609
1712580900000|2024-04-08 12:55:00|8996.2|8993.2|8990.2|8986.4|9001|8998.2|8990|8986.4|1240
1712581200000|2024-04-08 13:00:00|8990|8987.2|9032.4|9029.6|9039.4|9036.6|8990|8987.2|3799
1712581500000|2024-04-08 13:05:00|9032.6|9029.8|9031|9027.2|9047.2|9044.2|9027.6|9024.8|3762
1712581800000|2024-04-08 13:10:00|9030.2|9027.4|9041|9038.2|9045|9042.2|9022.2|9019.2|2022
1712582100000|2024-04-08 13:15:00|9041.8|9037.2|9037.2|9034.4|9045|9042.2|9027.2|9024.2|2598
1712582400000|2024-04-08 13:20:00|9036.2|9033.4|9052.2|9048.4|9056.8|9053|9035.6|9032.4|2132
1712582700000|2024-04-08 13:25:00|9051.2|9047.4|9043.4|9040.6|9058.4|9055|9041.4|9038.6|2270
1712583000000|2024-04-08 13:30:00|9044.2|9040.4|9072.8|9070|9072.8|9070|9041.4|9038.2|3104
1712583300000|2024-04-08 13:35:00|9072.6|9069.8|9060.1|9057.3|9072.8|9070|9056.5|9053.5|2515
1712583600000|2024-04-08 13:40:00|9061|9057.2|9020.5|9017.7|9062.1|9059.2|9017.3|9014.3|5244
1712583900000|2024-04-08 13:45:00|9019.7|9016.9|8999.8|8997|9020.7|9017.9|8998.7|8995.9|3920
1712584200000|2024-04-08 13:50:00|8999.7|8996.9|8994.8|8992|9008.5|9005.5|8992|8989|2883
1712584500000|2024-04-08 13:55:00|8995|8992.2|8993.4|8989.6|8997.6|8994.3|8977.5|8974.2|2976
1712584800000|2024-04-08 14:00:00|8993.3|8990.5|8981.8|8979|9002.3|8999.5|8970|8967|4289
1712585100000|2024-04-08 14:05:00|8982.6|8978.8|8942.8|8940|8988.5|8985.5|8938.8|8936|5980
1712585400000|2024-04-08 14:10:00|8943.6|8939.8|8946|8943.2|8958.5|8955.4|8940.2|8937.4|3479
1712585700000|2024-04-08 14:15:00|8945.4|8942.6|8931.2|8928.4|8946.2|8943.2|8917.4|8914.4|4083
1712586000000|2024-04-08 14:20:00|8932|8928.2|8926|8923.2|8949.8|8946|8921.8|8919|3192
1712586300000|2024-04-08 14:25:00|8925.2|8922.4|8942.6|8938.8|8946.6|8943.6|8920.8|8918|3052
1712586600000|2024-04-08 14:30:00|8941.6|8938.6|8961|8958.2|8967.4|8964.6|8929.6|8926.3|3935
1712586900000|2024-04-08 14:35:00|8960.8|8958|8955.4|8952.6|8965|8962|8951.8|8948.2|1991
1712587200000|2024-04-08 14:40:00|8955.2|8952.4|8965|8962.2|8973.2|8970.2|8955.2|8952.4|1924
1712587500000|2024-04-08 14:45:00|8965.8|8962|8980.8|8978|8988.6|8985.8|8964.2|8961|2339
1712587800000|2024-04-08 14:50:00|8981|8978.2|8984.6|8981.8|8995.4|8992.6|8974.8|8971.8|2671
1712588100000|2024-04-08 14:55:00|8985.4|8981.6|8982.2|8979.4|8986.1|8983|8972.9|8970|1920
1712588400000|2024-04-08 15:00:00|8982.6|8979.8|8981.1|8978.3|8986.6|8983.8|8974.1|8971.1|1441
1712588700000|2024-04-08 15:05:00|8980.9|8978.1|8992.7|8989.9|8995.5|8991.9|8974.1|8971.1|2463
1712589000000|2024-04-08 15:10:00|8993.5|8989.7|8996.8|8994|8997.6|8994.2|8976.9|8974.1|4492
1712589300000|2024-04-08 15:15:00|8997|8994.2|8979.9|8977.1|9000.8|8997.8|8978.3|8975.3|2732
1712589600000|2024-04-08 15:20:00|8980.1|8977.3|8963.3|8960.5|8988.1|8984.5|8953.7|8950.9|3122
1712589900000|2024-04-08 15:25:00|8963.5|8960.7|8951.7|8948.9|8977.1|8974.1|8951|8947.7|5586
1712590200000|2024-04-08 15:30:00|8952.5|8949.7|8963.3|8960.5|8972.3|8969.5|8946.7|8943.9|4249
1712590500000|2024-04-08 15:35:00|8963.1|8960.3|8977.3|8973.5|8981.1|8977.3|8955.1|8952.3|1731
1712590800000|2024-04-08 15:40:00|8977.1|8974.3|8973.3|8970.5|8979.1|8976.1|8968.3|8965.5|1627
1712591100000|2024-04-08 15:45:00|8973.1|8970.3|8951|8948.2|8973.3|8970.3|8948.2|8945.2|2559
1712591400000|2024-04-08 15:50:00|8951.6|8948.8|8927.4|8923.6|8954|8951.2|8925.4|8922.4|4542
1712591700000|2024-04-08 15:55:00|8926.6|8923.8|8917.6|8913.8|8931.2|8928.4|8910.6|8907.8|3686
1712592000000|2024-04-08 16:00:00|8917.4|8914.6|8922|8919.2|8930.8|8927.8|8917.4|8914.4|2269
1712592300000|2024-04-08 16:05:00|8922.2|8919.4|8923.8|8921|8930.8|8927.2|8918.1|8915.2|1912
1712592600000|2024-04-08 16:10:00|8924|8920.2|8950.2|8947.4|8951.4|8948.4|8917.6|8914.3|3207
1712592900000|2024-04-08 16:15:00|8950.8|8948|8952.2|8948.4|8953.4|8950.1|8938.2|8934.6|1545
1712593200000|2024-04-08 16:20:00|8951.4|8948.6|8960.2|8957.4|8961.2|8957.6|8950|8947.2|858
1712593500000|2024-04-08 16:25:00|8961|8957.2|8954.1|8951.3|8962.2|8959.2|8947.1|8944.3|1141
1712593800000|2024-04-08 16:30:00|8954.3|8950.5|8947.7|8943.9|8957.1|8953.7|8945.7|8942.9|1037
1712594100000|2024-04-08 16:35:00|8947.5|8944.7|8957.7|8954.9|8963.5|8960.7|8946.7|8943.7|1126
1712594400000|2024-04-08 16:40:00|8957.5|8954.7|8955.5|8951.7|8964.5|8961.5|8953.5|8950.5|2025
1712594700000|2024-04-08 16:45:00|8955.3|8951.5|8962.6|8959.8|8964.1|8961.3|8932.7|8929.7|2504
1712595000000|2024-04-08 16:50:00|8962.1|8959.3|8976.9|8974.1|8978.1|8975.1|8957.6|8954.3|1404
1712595300000|2024-04-08 16:55:00|8977.3|8974.5|8974.1|8971.3|8983.1|8979.6|8970.3|8967.1|1327
1712595600000|2024-04-08 17:00:00|8973.9|8971.1|8975.2|8971.4|8982.7|8979.7|8959.9|8956.3|1790
1712595900000|2024-04-08 17:05:00|8974.9|8971.1|8968.1|8965.3|8978.9|8976.1|8962.9|8960.1|1000
1712596200000|2024-04-08 17:10:00|8967.9|8965.1|8962.2|8959.4|8970.3|8967.1|8958.4|8955.5|2121
1712596500000|2024-04-08 17:15:00|8963.2|8960.4|8967|8964.2|8970|8967.2|8957.2|8953.4|539
1712596800000|2024-04-08 17:20:00|8967.2|8964.4|8973.6|8970.8|8974.8|8971.8|8958|8955.2|1731
1712597100000|2024-04-08 17:25:00|8973.5|8970.7|8981.8|8979|8982.6|8979.6|8972.6|8969.7|677
1712597400000|2024-04-08 17:30:00|8981.6|8978.8|8985.4|8982.6|8986.6|8983|8976.6|8973.8|1629
1712597700000|2024-04-08 17:35:00|8985.6|8982.8|8980.6|8976.8|8986.6|8983.6|8976.8|8973.8|589
1712598000000|2024-04-08 17:40:00|8979.8|8977|8993|8990.2|8998.4|8995.6|8976.8|8973.8|3072
1712598300000|2024-04-08 17:45:00|8993.2|8990.4|8983.8|8981|8994.2|8991.2|8983.6|8980.8|1766
1712598600000|2024-04-08 17:50:00|8984.4|8981.6|8987.2|8984.4|8991.2|8988.2|8980.4|8977.6|1580
1712598900000|2024-04-08 17:55:00|8987|8983.4|8984.4|8981.6|8992|8989.2|8976.6|8973.8|1410
1712599200000|2024-04-08 18:00:00|8984.6|8981.8|8992.8|8990|8998|8995.2|8979.4|8975.8|1120
1712599500000|2024-04-08 18:05:00|8992.6|8989.8|9002|8998.2|9003.2|9000.2|8990.8|8987.8|2968
1712599800000|2024-04-08 18:10:00|9001.8|8999|9004|9001.2|9006.6|9003.8|8996.4|8993.1|1521
1712600100000|2024-04-08 18:15:00|9004.2|9001.4|9014.8|9011|9014.8|9011.2|9004|9001.2|1761
1712600400000|2024-04-08 18:20:00|9014|9011.2|9012.7|9008.9|9014.8|9011.8|9001.3|8998.3|3039
1712600700000|2024-04-08 18:25:00|9012.6|9009.8|9001.8|8999|9016.6|9013.8|8996.5|8993.7|10512
1712601000000|2024-04-08 18:30:00|9003.8|9001|9014.4|9011.6|9017.4|9014.6|9003.8|9001|2505
1712601300000|2024-04-08 18:35:00|9013.8|9011|9016.4|9013.6|9017.6|9014.8|9010.4|9007.6|638
1712601600000|2024-04-08 18:40:00|9017.6|9013.8|9011.5|9008.7|9017.6|9014.6|9011.3|9007.7|1491
1712601900000|2024-04-08 18:45:00|9011.7|9008.9|9014.1|9011.3|9015.1|9012.2|9010.5|9007.7|357
1712602200000|2024-04-08 18:50:00|9014.3|9010.5|9014.5|9010.7|9016.3|9012.5|9013.1|9010.3|514
1712602500000|2024-04-08 18:55:00|9013.5|9010.5|9018.9|9016.1|9020.3|9017.5|9012.3|9009.5|1037
1712602800000|2024-04-08 19:00:00|9019.1|9016.3|9016.9|9014.1|9019.1|9016.3|9015.9|9013.1|203
1712603100000|2024-04-08 19:05:00|9017.1|9013.3|9020.9|9018.1|9021.1|9018.3|9016.9|9013.3|179
1712603400000|2024-04-08 19:10:00|9021.9|9019.1|9020.1|9016.3|9026.1|9022.3|9017.9|9015.1|298
1712603700000|2024-04-08 19:15:00|9019.9|9017.1|9018.9|9016.1|9021.1|9018.3|9018.1|9015.3|143
1712604000000|2024-04-08 19:20:00|9019.3|9016.5|9025.9|9022.1|9025.9|9022.3|9019.3|9016.5|127
1712604300000|2024-04-08 19:25:00|9026.1|9022.3|9025.9|9023.1|9028.1|9025.3|9024.9|9021.3|166
1712604600000|2024-04-08 19:30:00|9026.1|9022.3|9029.9|9026.1|9029.9|9026.2|9025.1|9022.1|113
1712604900000|2024-04-08 19:35:00|9028.9|9025.2|9025.4|9022.6|9030|9026.2|9024.2|9021.2|454
1712605200000|2024-04-08 19:40:00|9025.2|9022.4|9025.2|9022.4|9027.2|9023.6|9025.2|9021.6|85
1712605500000|2024-04-08 19:45:00|9024.4|9021.4|9025.2|9022.4|9027.2|9024.2|9023.8|9020.6|558
1712605800000|2024-04-08 19:50:00|9025.4|9022.6|9020.2|9017.4|9026.2|9022.6|9019.4|9016.4|220
1712606100000|2024-04-08 19:55:00|9020.4|9016.6|9014.4|9010.6|9020.4|9017.4|9013.2|9010.4|305
1712606400000|2024-04-08 20:00:00|9014.2|9011.4|9011.8|9008|9017.2|9014.2|9010.8|9007.2|545
1712606700000|2024-04-08 20:05:00|9011|9008.2|9010.2|9006.4|9011.2|9008.2|9009|9005.4|147
1712607000000|2024-04-08 20:10:00|9009.2|9006.6|9008.2|9004.4|9010.2|9006.6|9006.8|9003.2|41
1712607300000|2024-04-08 20:15:00|9008|9005.2|9011.1|9007.3|9011.1|9007.3|9005.3|9002.4|143
1712607600000|2024-04-08 20:20:00|9010.3|9007.5|9011.1|9008.3|9013.3|9009.5|9009.1|9006.1|150
1712607900000|2024-04-08 20:25:00|9011.9|9008.1|9012.7|9008.9|9013.9|9011.1|9009.1|9006.1|141
1712608200000|2024-04-08 20:30:00|9013.1|9009.3|9010.1|9007.3|9013.1|9010.1|9010.1|9007.3|47
1712608500000|2024-04-08 20:35:00|9010.3|9007.5|9009.1|9006.3|9010.3|9007.5|9008.9|9006.1|12
1712608800000|2024-04-08 20:40:00|9008.9|9006.1|9011.1|9008.3|9012.1|9009.1|9008.9|9006.1|51
1712609100000|2024-04-08 20:45:00|9011.9|9008.1|9015.9|9013.1|9016.7|9013.1|9011.9|9008.1|111
1712609400000|2024-04-08 20:50:00|9016.7|9012.9|9017.9|9015.1|9019.7|9016.1|9015.6|9012.1|69
1712609700000|2024-04-08 20:55:00|9018.7|9014.9|9018.7|9014.9|9019.1|9015.3|9013.6|9010.3|80
1712610000000|2024-04-08 21:00:00|9019.1|9015.3|9017.2|9009.4|9020.9|9015.3|9015.1|9008.3|1
1712610300000|2024-04-08 21:05:00|9017.1|9009.3|9017.1|9009.3|9017.1|9009.3|9017.1|9009.3|0
1712610600000|2024-04-08 21:10:00|9017.4|9009.6|9018.1|9010.3|9019.5|9011.7|9017.4|9009.6|0
1712610900000|2024-04-08 21:15:00|9017.3|9013.5|9020.8|9018|9021.5|9018|9017.3|9013.5|0
1712611200000|2024-04-08 21:20:00|9020.6|9017.8|9022.6|9014.8|9024.6|9019.3|9020.6|9014.8|8
1712611500000|2024-04-08 21:25:00|9022.3|9014.5|9023.6|9015.8|9026.1|9020.8|9021|9014.2|12
1712611800000|2024-04-08 21:30:00|9023.3|9015.5|9023.6|9015.8|9024.6|9020.8|9022.6|9015.2|10
1712612100000|2024-04-08 21:35:00|9023.3|9015.5|9023.6|9015.8|9023.6|9015.8|9023|9015.2|8
1712612400000|2024-04-08 21:40:00|9023.3|9015.5|9023.6|9015.8|9023.6|9015.8|9023.3|9015.5|13
1712612700000|2024-04-08 21:45:00|9023.3|9015.5|9023.6|9015.8|9023.6|9020.8|9022.6|9015.5|8
1712613000000|2024-04-08 21:50:00|9023|9015.2|9021.4|9017.6|9024.1|9020|9020.6|9015.1|3
1712613300000|2024-04-08 21:55:00|9023.7|9015.9|9022.7|9018.9|9023.7|9019.9|9021.4|9015.1|7
1712620800000|2024-04-09 00:00:00|9030.2|9022.4|9027.5|9023.7|9031.5|9027.9|9024.8|9019|219
1712621100000|2024-04-09 00:05:00|9028.1|9024.3|9033.3|9029.5|9034.3|9030.7|9027.5|9023.9|152
1712621400000|2024-04-09 00:10:00|9032.5|9029.7|9035.2|9031.4|9036.2|9032.6|9032.5|9029.5|41
1712621700000|2024-04-09 00:15:00|9034.6|9030.8|9031.4|9027.6|9036.2|9032.6|9031.4|9027.6|61
1712622000000|2024-04-09 00:20:00|9031.2|9028.4|9036|9033.2|9036.8|9033.6|9031.2|9027.8|147
1712622300000|2024-04-09 00:25:00|9037|9034.2|9037.8|9034|9037.8|9034.2|9036|9032.4|45
1712622600000|2024-04-09 00:30:00|9038.2|9034.4|9037.2|9034.4|9039.8|9036.4|9037|9033.4|67
1712622900000|2024-04-09 00:35:00|9038|9034.2|9039.2|9035.4|9039.2|9035.4|9036.2|9033.4|11
1712623200000|2024-04-09 00:40:00|9038.2|9035.2|9044.6|9040.8|9045.4|9042.6|9036.8|9034|1241
1712623500000|2024-04-09 00:45:00|9043.6|9041|9048.4|9045.6|9048.4|9045.6|9043.4|9039.8|138
1712623800000|2024-04-09 00:50:00|9047.6|9044.6|9049.6|9045.8|9049.8|9047|9045.6|9042.6|411
1712624100000|2024-04-09 00:55:00|9049.4|9046.8|9049|9045.2|9050|9047.2|9048|9045|190
1712624400000|2024-04-09 01:00:00|9048.9|9045.1|9038.9|9035.1|9048.9|9046.1|9036.3|9033.5|632
1712624700000|2024-04-09 01:05:00|9038.1|9035.3|9034.9|9032.1|9044.1|9041.1|9032.9|9030.1|324
1712625000000|2024-04-09 01:10:00|9035.1|9032.3|9035.9|9033.1|9038.1|9035.1|9031.1|9028.3|181
1712625300000|2024-04-09 01:15:00|9035.7|9032.9|9030.9|9028.1|9035.7|9032.9|9030.3|9027.1|111
1712625600000|2024-04-09 01:20:00|9031.9|9028.9|9027.9|9025.1|9035.1|9032.1|9027.9|9025.1|139
1712625900000|2024-04-09 01:25:00|9028.1|9025.3|9032.9|9030.1|9032.9|9030.1|9028.1|9025.1|97
1712626200000|2024-04-09 01:30:00|9032.7|9029.9|9036.7|9032.9|9036.9|9033.9|9030.9|9028.1|102
1712626500000|2024-04-09 01:35:00|9035.9|9033.1|9028.7|9024.9|9036.7|9033.1|9027.7|9024.7|144
1712626800000|2024-04-09 01:40:00|9027.9|9025.1|9019.9|9017.1|9028.9|9025.9|9019.9|9016.9|165
1712627100000|2024-04-09 01:45:00|9019.7|9016.9|9024.6|9020.8|9025|9021.2|9018.7|9015.2|290
1712627400000|2024-04-09 01:50:00|9024.8|9021|9017.6|9013.8|9024.8|9021.2|9015.6|9012.2|152
1712627700000|2024-04-09 01:55:00|9017.8|9014|9017.2|9013.4|9019|9016|9014.6|9011.2|314
1712628000000|2024-04-09 02:00:00|9017|9013.2|9020.2|9016.4|9021|9017.2|9013.2|9010.2|195
1712628300000|2024-04-09 02:05:00|9020|9016.2|9018|9014.2|9021|9017.4|9016|9012.6|100
1712628600000|2024-04-09 02:10:00|9017.2|9014.4|9024.6|9021.8|9026|9023.2|9016|9012.2|351
1712628900000|2024-04-09 02:15:00|9024.4|9021.6|9031.4|9028.6|9032.4|9028.8|9024.4|9021.6|177
1712629200000|2024-04-09 02:20:00|9032.2|9028.4|9034.4|9031.6|9035.2|9031.6|9029.4|9026.4|68
1712629500000|2024-04-09 02:25:00|9035.2|9031.4|9032.4|9029.6|9035.2|9031.6|9032.2|9028.8|32
1712629800000|2024-04-09 02:30:00|9033.2|9029.4|9028.7|9025.9|9033.9|9031.1|9028.7|9025.9|81
1712630100000|2024-04-09 02:35:00|9029.5|9025.7|9024.9|9021.1|9030.7|9027.7|9023.7|9019.9|113
1712630400000|2024-04-09 02:40:00|9024.1|9021.3|9020.7|9017.9|9025.9|9022.9|9019.9|9017.1|90
1712630700000|2024-04-09 02:45:00|9020.9|9018.1|9025.1|9022.3|9025.3|9022.3|9020.9|9018.1|190
1712631000000|2024-04-09 02:50:00|9025.3|9021.5|9031.9|9028.1|9031.9|9028.3|9024.3|9021|89
1712631300000|2024-04-09 02:55:00|9031.1|9028.3|9032.1|9029.3|9033.4|9030.1|9029.9|9026.1|75
1712631600000|2024-04-09 03:00:00|9032.9|9029.1|9030.3|9026.5|9034.1|9031.1|9030.1|9026.5|69
1712631900000|2024-04-09 03:05:00|9030.1|9027.3|9033.7|9030.9|9035.1|9032.1|9030.1|9026.5|126
1712632200000|2024-04-09 03:10:00|9033.9|9030.1|9032.5|9029.7|9033.9|9030.9|9030.5|9026.9|74
1712632500000|2024-04-09 03:15:00|9031.7|9028.7|9032.4|9029.6|9034.8|9031.5|9031.5|9027.7|31
1712632800000|2024-04-09 03:20:00|9031.6|9028.6|9025.6|9022.8|9031.6|9028.8|9024.3|9020.8|58
1712633100000|2024-04-09 03:25:00|9025.8|9022|9025.6|9022.8|9027.6|9024|9024.8|9021.8|36
1712633400000|2024-04-09 03:30:00|9026.4|9022.6|9021.6|9017.8|9026.6|9023|9020.8|9017.8|32
1712633700000|2024-04-09 03:35:00|9021.8|9018|9022.6|9018.8|9022.8|9019.8|9021.4|9017.8|18
1712634000000|2024-04-09 03:40:00|9023.4|9019.8|9022|9019.2|9024.6|9021.4|9019.6|9016.6|229
1712634300000|2024-04-09 03:45:00|9021.8|9019|9018.8|9015|9022.8|9019.5|9018|9015|94
1712634600000|2024-04-09 03:50:00|9016|9016|9016.2|9012.4|9017.2|9016|9015|9012.2|99
1712634900000|2024-04-09 03:55:00|9016.4|9013.4|9018.2|9014.4|9018.4|9015.4|9016.2|9012.4|40
1712635200000|2024-04-09 04:00:00|9018.4|9015.4|9020.3|9016.5|9020.8|9017.4|9018|9014.6|64
1712635500000|2024-04-09 04:05:00|9020.1|9016.3|9027.3|9023.5|9028.1|9025.3|9020.1|9016.3|246
1712635800000|2024-04-09 04:10:00|9027.1|9023.3|9025.3|9022.5|9028.1|9024.5|9024.5|9021.7|62
1712636100000|2024-04-09 04:15:00|9025.1|9022.3|9024.3|9020.5|9025.3|9022.3|9024.1|9020.5|29
1712636400000|2024-04-09 04:20:00|9023.3|9021.3|9023.3|9020.5|9024.5|9021.5|9023.3|9020.3|25
1712636700000|2024-04-09 04:25:00|9022.5|9019.5|9019.5|9016.7|9022.5|9019.7|9019.5|9016.5|84
1712637000000|2024-04-09 04:30:00|9019.3|9015.5|9018.1|9014.3|9019.3|9015.7|9015.3|9012.3|55
1712637300000|2024-04-09 04:35:00|9017.9|9015.1|9018.3|9015.5|9020.1|9017.3|9017.9|9015.1|206
1712637600000|2024-04-09 04:40:00|9018.1|9015.3|9020.4|9016.6|9020.9|9017.3|9017.9|9015.1|92
1712637900000|2024-04-09 04:45:00|9020.1|9016.3|9018.6|9015.8|9020.9|9018.1|9018.6|9015|23
1712638200000|2024-04-09 04:50:00|9018.8|9015|9018.8|9015|9018.8|9016|9017.8|9014.8|31
1712638500000|2024-04-09 04:55:00|9018.6|9015.8|9017.6|9013.8|9018.8|9015.8|9016.6|9013|47
1712638800000|2024-04-09 05:00:00|9017|9014.2|9018.8|9016|9018.8|9016|9015.8|9013|14
1712639100000|2024-04-09 05:05:00|9019|9015.2|9018.8|9015|9019.8|9016.2|9013.8|9011|41
1712639400000|2024-04-09 05:10:00|9019|9015.2|9017|9014.2|9020|9017|9015.8|9013|9
1712639700000|2024-04-09 05:15:00|9016.8|9014|9015.2|9012.4|9018|9015|9015|9011.7|10
1712640000000|2024-04-09 05:20:00|9015|9012.2|9015|9012.2|9016|9012.8|9014|9011.2|12
1712640300000|2024-04-09 05:25:00|9014|9011.2|9013|9010.2|9014|9011.2|9013|9010.2|16
1712640600000|2024-04-09 05:30:00|9012.4|9009.6|9018|9014.2|9018.2|9015.2|9011|9008.2|182
1712640900000|2024-04-09 05:35:00|9017.2|9015.2|9016.1|9013.3|9018.9|9015.3|9015.9|9012.9|28
1712641200000|2024-04-09 05:40:00|9015.9|9013.1|9015.7|9012.9|9018.7|9015.2|9013.9|9010.1|87
1712641500000|2024-04-09 05:45:00|9015.9|9012.1|9017.7|9014.9|9018.5|9014.9|9014.5|9010.9|50
1712641800000|2024-04-09 05:50:00|9017.5|9014.7|9013.3|9010.5|9017.5|9014.7|9012.3|9008.7|73
1712642100000|2024-04-09 05:55:00|9013.5|9010.7|9002.9|8999.1|9014.7|9011.7|9000.1|8996.8|665
1712642400000|2024-04-09 06:00:00|9002.7|8999.9|9005.7|9002.9|9006.7|9003.1|9002.7|8999.1|180
1712642700000|2024-04-09 06:05:00|9005.9|9002.1|9010.5|9007.7|9011.7|9008.9|9002.7|8999.1|120
1712643000000|2024-04-09 06:10:00|9010.7|9007.9|9011.3|9008.5|9016.3|9013.3|9010.1|9006.7|159
1712643300000|2024-04-09 06:15:00|9011.5|9008.7|9018.5|9015.7|9018.7|9015.7|9011.5|9008.5|781
1712643600000|2024-04-09 06:20:00|9018.7|9014.9|9011.4|9008.6|9018.7|9014.9|9009.6|9006.6|186
1712643900000|2024-04-09 06:25:00|9010.6|9007.8|9007.8|9005|9013.4|9010.6|9005|9002.2|686
1712644200000|2024-04-09 06:30:00|9008.6|9005.8|9012.8|9010|9014.6|9011.6|9008.6|9005.8|457
1712644500000|2024-04-09 06:35:00|9012.6|9009|9012.6|9009.8|9014.6|9011.6|9008.6|9005.6|256
1712644800000|2024-04-09 06:40:00|9012.8|9010|9011.6|9007.8|9014.6|9011.8|9010.8|9007.8|258
1712645100000|2024-04-09 06:45:00|9010.8|9008|9015.6|9012.8|9020.6|9017.6|9009.8|9007|616
1712645400000|2024-04-09 06:50:00|9014.8|9011.8|9008.8|9006|9017.6|9013.8|9007.8|9004.8|344
1712645700000|2024-04-09 06:55:00|9008.6|9005.8|9009.8|9007|9011.6|9008|9005.6|9002.8|206
1712646000000|2024-04-09 07:00:00|9008.8|9006|9023.6|9020.8|9026.6|9023.6|9007.6|9004.8|862
1712646300000|2024-04-09 07:05:00|9023.4|9020.6|9022.3|9019.5|9028.6|9025.6|9018.3|9015.5|697
1712646600000|2024-04-09 07:10:00|9022.5|9019.7|9010.7|9007.9|9022.5|9019.7|9007.7|9004.4|675
1712646900000|2024-04-09 07:15:00|9010.9|9008.1|9004.1|9001.3|9013.1|9010.3|8999.3|8996.3|1284
1712647200000|2024-04-09 07:20:00|9004.5|9001.7|9008.1|9005.3|9010|9007|9003.3|9000.5|804
1712647500000|2024-04-09 07:25:00|9008.3|9005.5|9007.7|9004.9|9013.5|9010.5|9001.1|8998.3|2326
1712647800000|2024-04-09 07:30:00|9007.1|9004.3|9014.5|9011.7|9014.9|9012.1|9002.9|9000.1|640
1712648100000|2024-04-09 07:35:00|9014.7|9011.9|9029.7|9026.9|9030.1|9027.1|9012.9|9009.9|1346
1712648400000|2024-04-09 07:40:00|9030.1|9027.3|9033.1|9030.3|9037.7|9034.9|9028.1|9025.3|1113
1712648700000|2024-04-09 07:45:00|9032.9|9030.1|9037.5|9033.7|9038|9034.9|9028.1|9025.1|965
1712649000000|2024-04-09 07:50:00|9036.7|9033.9|9037.4|9033.6|9041.5|9038.5|9035.3|9031.7|867
1712649300000|2024-04-09 07:55:00|9036.4|9033.4|9031.4|9028.6|9036.4|9033.4|9029.4|9026.1|770
1712649600000|2024-04-09 08:00:00|9032.4|9029.6|9025.4|9021.6|9033.6|9029.8|9011.8|9008.8|1449
1712649900000|2024-04-09 08:05:00|9025.6|9021.8|9019.8|9017|9028.6|9025|9014.8|9012|1125
1712650200000|2024-04-09 08:10:00|9020.6|9016.8|9037.4|9034.6|9041.4|9038.4|9017.8|9014.5|1278
1712650500000|2024-04-09 08:15:00|9037.2|9034.4|9034.6|9031.8|9044.2|9041.4|9033.4|9030.6|2798
1712650800000|2024-04-09 08:20:00|9034.8|9032|9028.8|9025|9037.8|9034.8|9024.8|9022|816
1712651100000|2024-04-09 08:25:00|9028|9025.2|9037.6|9034.8|9038.8|9035.8|9023.8|9021|4394
1712651400000|2024-04-09 08:30:00|9037.8|9035|9042.6|9039.8|9047.4|9043.8|9027.8|9024.8|3349
1712651700000|2024-04-09 08:35:00|9042.8|9040|9042.6|9039.8|9045.4|9042.1|9041.4|9038.6|647
1712652000000|2024-04-09 08:40:00|9042.4|9039.6|9050.1|9047.3|9052.1|9049.1|9042.4|9039.6|1233
1712652300000|2024-04-09 08:45:00|9049.9|9047.1|9052.7|9049.9|9053.1|9050.3|9049.1|9046.3|954
1712652600000|2024-04-09 08:50:00|9053.1|9050.3|9042.3|9038.5|9053.3|9050.3|9036.3|9032.5|1715
1712652900000|2024-04-09 08:55:00|9041.3|9039.3|9039.3|9036.5|9043.3|9040.3|9038.1|9035.3|815
1712653200000|2024-04-09 09:00:00|9039.5|9035.7|9038.5|9035.7|9041.5|9038.7|9028.5|9025.7|1301
1712653500000|2024-04-09 09:05:00|9039.5|9036.7|9045.5|9042.7|9048.3|9045.5|9036.5|9033.5|771
1712653800000|2024-04-09 09:10:00|9046.3|9043.5|9047.9|9045.1|9052.9|9050.1|9040.5|9036.9|1754
1712654100000|2024-04-09 09:15:00|9048.1|9044.3|9047.3|9044.5|9050.1|9047.3|9035.9|9033|2211
1712654400000|2024-04-09 09:20:00|9046.3|9043.5|9040.3|9037.5|9048.1|9045.1|9035.3|9032.5|706
1712654700000|2024-04-09 09:25:00|9041.1|9037.3|9029.5|9025.7|9045.4|9042.3|9026.7|9023.5|1677
1712655000000|2024-04-09 09:30:00|9028.7|9025.9|9025.7|9022.9|9029.5|9026.5|9023.7|9020.9|756
1712655300000|2024-04-09 09:35:00|9025.9|9022.1|9013.1|9010.3|9025.9|9022.3|9010.6|9007.8|2101
1712655600000|2024-04-09 09:40:00|9012.8|9010|9010.4|9007.6|9015.6|9012.3|9003.5|9000.7|2718
1712655900000|2024-04-09 09:45:00|9011.2|9007.4|9018.8|9015|9020|9017.2|9008.4|9005.4|1085
1712656200000|2024-04-09 09:50:00|9018|9015.2|9018.8|9016|9020|9017|9011|9008.2|764
1712656500000|2024-04-09 09:55:00|9019|9015|9026.4|9023.6|9030.4|9027.6|9015|9012|1482
1712656800000|2024-04-09 10:00:00|9026.6|9022.8|9028.2|9025.4|9028.9|9025.6|9023.6|9020.6|793
1712657100000|2024-04-09 10:05:00|9027.6|9024.8|9028.2|9025.4|9036.2|9033.4|9027.6|9024.6|770
1712657400000|2024-04-09 10:10:00|9029.4|9025.6|9025.4|9022.6|9029.4|9026.6|9022.6|9019.6|437
1712657700000|2024-04-09 10:15:00|9026.4|9023|9031.2|9028.4|9031.2|9028.4|9021.6|9018.8|493
1712658000000|2024-04-09 10:20:00|9031|9028.2|9030.3|9026.5|9035.9|9032.3|9027.1|9024.3|1190
1712658300000|2024-04-09 10:25:00|9029.6|9026.8|9029.9|9026.1|9030.3|9027.3|9024.1|9020.7|779
1712658600000|2024-04-09 10:30:00|9029.7|9026.9|9019.3|9016.5|9031.9|9029.1|9018.3|9015.5|630
1712658900000|2024-04-09 10:35:00|9020.1|9017.3|9020.3|9017.5|9022.3|9019.5|9018.1|9014.5|180
1712659200000|2024-04-09 10:40:00|9020.5|9017.7|9013.3|9009.5|9020.5|9017.7|9012.1|9009.3|468
1712659500000|2024-04-09 10:45:00|9012.5|9009.7|9013.9|9011.1|9019.5|9016.7|9012.5|9009.5|482
1712659800000|2024-04-09 10:50:00|9013.5|9010.7|9015.3|9011.5|9016.5|9012.7|9009.5|9006.5|871
1712660100000|2024-04-09 10:55:00|9015.5|9011.7|9016.5|9012.7|9020.5|9017.7|9013.5|9010.7|173
1712660400000|2024-04-09 11:00:00|9016.3|9013.5|9022.3|9019.5|9027.1|9024.3|9016.3|9013.5|1424
1712660700000|2024-04-09 11:05:00|9022.1|9019.3|9021.5|9018.7|9023.5|9020.7|9018.5|9015.7|165
1712661000000|2024-04-09 11:10:00|9021.3|9018.5|9021.2|9018.4|9021.5|9018.7|9015.5|9012.7|204
1712661300000|2024-04-09 11:15:00|9020.7|9017.9|9022|9019.2|9026|9023.2|9018|9015.1|1590
1712661600000|2024-04-09 11:20:00|9021.2|9018.4|9016.2|9012.4|9025.4|9022.2|9012.4|9009.6|370
1712661900000|2024-04-09 11:25:00|9016.4|9013.4|9013.6|9009.8|9017.4|9014.6|9009.6|9006.8|3345
1712662200000|2024-04-09 11:30:00|9013.4|9010.8|9008.6|9004.8|9014.8|9011.8|9007.4|9003.8|262
1712662500000|2024-04-09 11:35:00|9009.6|9005.8|8995.8|8993|9009.6|9006.8|8992.6|8989|1401
1712662800000|2024-04-09 11:40:00|8996.6|8993.8|8994|8991.2|9000.8|8998|8990|8987.2|1510
1712663100000|2024-04-09 11:45:00|8994.2|8991.4|9000.2|8997.4|9001|8997.7|8993.2|8990.4|639
1712663400000|2024-04-09 11:50:00|9001|8997.2|9003.2|9000.4|9004.2|9001.4|8998|8994.4|1152
1712663700000|2024-04-09 11:55:00|9002.2|8999.4|9005.4|9001.6|9008.2|9005.2|9001.4|8997.6|931
1712664000000|2024-04-09 12:00:00|9005.2|9002.4|9016.2|9013.4|9021.4|9018.6|9003.4|9000.6|1433
1712664300000|2024-04-09 12:05:00|9015.4|9012.6|9029.9|9027.1|9035.7|9032.9|9014.4|9011.4|2257
1712664600000|2024-04-09 12:10:00|9030.2|9027.4|9013.6|9010.8|9030.9|9027.9|9013.1|9009.5|1426
1712664900000|2024-04-09 12:15:00|9012.4|9009.6|9026.1|9023.3|9027.1|9024.3|9009.6|9006.8|1503
1712665200000|2024-04-09 12:20:00|9026.3|9023.5|9018.1|9014.3|9036.1|9032.3|9013.5|9010.7|3993
1712665500000|2024-04-09 12:25:00|9017.7|9013.9|8997.7|8994.9|9036.6|9032.8|8991.3|8988.5|6961
1712665800000|2024-04-09 12:30:00|8997.1|8994.3|9001.9|8999.1|9011.5|9008.1|8993.1|8990.3|2182
1712666100000|2024-04-09 12:35:00|9001.5|8998.7|9009.9|9007.1|9013.9|9011.1|9000.1|8996.9|1608
1712666400000|2024-04-09 12:40:00|9010.7|9006.9|9000.6|8997.8|9012.7|9009.4|9000.1|8997.1|706
1712666700000|2024-04-09 12:45:00|9001.1|8998.3|9000.3|8996.5|9005.9|9003.1|8998.3|8994.9|554
1712667000000|2024-04-09 12:50:00|9000.1|8997.3|8992.9|8990.1|9001.9|8999.1|8990.3|8986.7|3034
1712667300000|2024-04-09 12:55:00|8993.1|8990.3|8989.3|8986.5|8995.1|8991.5|8984.7|8981.9|1378
1712667600000|2024-04-09 13:00:00|8989.5|8986.7|9019|9016.2|9019.2|9016.4|8985.5|8982.5|3480
1712667900000|2024-04-09 13:05:00|9019.2|9016.4|9005.4|9002.6|9030|9027.2|9002.4|8999.4|1853
1712668200000|2024-04-09 13:10:00|9005.2|9002.4|9015.4|9012.6|9017.2|9014.2|9004.4|9001.6|1318
1712668500000|2024-04-09 13:15:00|9015|9012.2|9010.4|9007.6|9028.8|9026|9010.2|9006.6|915
1712668800000|2024-04-09 13:20:00|9010.2|9007.4|9008.2|9004.4|9017.8|9015|9004.4|9001.4|2401
1712669100000|2024-04-09 13:25:00|9008.4|9005.4|9014|9011.2|9014.2|9011.2|9001.8|8999|2989
1712669400000|2024-04-09 13:30:00|9014.2|9011.4|9025.2|9022.4|9030.1|9027|9009.4|9006.4|2878
1712669700000|2024-04-09 13:35:00|9026|9022.2|9012.8|9010|9028|9024.4|9012.8|9009.8|2377
1712670000000|2024-04-09 13:40:00|9012.6|9009.8|9001.8|8999|9012.6|9009.8|8993.6|8990|2213
1712670300000|2024-04-09 13:45:00|9001.6|8998.8|9012.4|9009.6|9015.6|9012.8|9000.8|8997.8|946
1712670600000|2024-04-09 13:50:00|9012.6|9009.8|9004.8|9001|9016.4|9012.8|9002.8|8999.8|1249
1712670900000|2024-04-09 13:55:00|9004.6|9001.8|8999.8|8996|9009.6|9006.8|8996.5|8993.7|1562
1712671200000|2024-04-09 14:00:00|9000|8996.2|9006.5|9003.7|9008.5|9005.7|8988.2|8985.2|2319
1712671500000|2024-04-09 14:05:00|9006.3|9003.5|8984.9|8982.1|9006.9|9003.9|8981.1|8977.6|2036
1712671800000|2024-04-09 14:10:00|8985.7|8982.9|8972.1|8969.3|8990.7|8987.9|8966.5|8963.5|3961
1712672100000|2024-04-09 14:15:00|8971.5|8968.7|8976.7|8973.9|8979.5|8976.7|8968.5|8965.5|2492
1712672400000|2024-04-09 14:20:00|8975.7|8972.9|8974.3|8971.5|8977.9|8975.1|8966.1|8963.3|1768
1712672700000|2024-04-09 14:25:00|8973.9|8971.1|8980.3|8977.5|8987.5|8984.5|8971.3|8968.5|2105
1712673000000|2024-04-09 14:30:00|8981.3|8978.5|8956.9|8954.1|8982.5|8979.5|8956.1|8953.1|5440
1712673300000|2024-04-09 14:35:00|8957.1|8954.3|8949.9|8947.1|8962.1|8959.3|8946.1|8943.1|2769
1712673600000|2024-04-09 14:40:00|8950.3|8947.5|8934.7|8931.9|8959.5|8956.5|8923.1|8920.3|4656
1712673900000|2024-04-09 14:45:00|8934.9|8932.1|8936.9|8934.1|8942.9|8939.9|8931.9|8929.1|2157
1712674200000|2024-04-09 14:50:00|8937.1|8934.3|8942.1|8938.3|8944.9|8942.1|8933.1|8930.1|2266
1712674500000|2024-04-09 14:55:00|8941.8|8939|8943.8|8940|8949.8|8947|8934.1|8931|1598
1712674800000|2024-04-09 15:00:00|8943.6|8940.8|8929.8|8927|8951|8948|8929.6|8926.8|1707
1712675100000|2024-04-09 15:05:00|8929.6|8926.8|8930.6|8927.8|8940.8|8937.8|8926|8922.8|2411
1712675400000|2024-04-09 15:10:00|8930.8|8928|8929|8925.2|8933|8930|8914|8911|4179
1712675700000|2024-04-09 15:15:00|8928.8|8925|8945|8941.2|8948.2|8945.2|8926.8|8923.8|3521
1712676000000|2024-04-09 15:20:00|8944.2|8941.4|8942.2|8939.4|8948.2|8944.6|8931.6|8928.8|2310
1712676300000|2024-04-09 15:25:00|8942.4|8939.6|8945.8|8943|8953.4|8950.6|8942.2|8939.4|5172
1712676600000|2024-04-09 15:30:00|8946|8943.2|8956.1|8953.3|8960.1|8957.3|8934|8931.2|5848
1712676900000|2024-04-09 15:35:00|8955.4|8952.3|8952.1|8948.3|8958.9|8955.1|8942.4|8938.8|2176
1712677200000|2024-04-09 15:40:00|8951.3|8948.5|8948|8945.2|8956.8|8953|8946.3|8943.5|3033
1712677500000|2024-04-09 15:45:00|8947.7|8944.9|8937.2|8934.4|8952.7|8949.9|8937.2|8934.4|1354
1712677800000|2024-04-09 15:50:00|8936.9|8934.1|8939.4|8936.6|8942.9|8940.1|8932.9|8930.1|1260
1712678100000|2024-04-09 15:55:00|8938.9|8936.1|8948.5|8945.7|8951.5|8948.7|8935.9|8933.1|1645
1712678400000|2024-04-09 16:00:00|8949.5|8946.5|8952.7|8949.9|8958.5|8955.7|8947.5|8944.5|1606
1712678700000|2024-04-09 16:05:00|8952.5|8949.7|8941.1|8937.3|8953.7|8950.7|8937.3|8934.3|1064
1712679000000|2024-04-09 16:10:00|8940.9|8938.1|8944.9|8942.1|8947.1|8944.1|8935.9|8933.1|867
1712679300000|2024-04-09 16:15:00|8944.7|8941.9|8949.9|8947.1|8957.7|8954.7|8943.9|8940.9|1447
1712679600000|2024-04-09 16:20:00|8950.3|8947.5|8940.3|8937.5|8951.1|8948.1|8940.3|8937.3|811
1712679900000|2024-04-09 16:25:00|8940.1|8937.3|8935.3|8932.5|8944.1|8940.5|8933.3|8930.3|1082
1712680200000|2024-04-09 16:30:00|8935.9|8933.1|8922.5|8918.7|8937.1|8933.5|8919.3|8915.7|2976
1712680500000|2024-04-09 16:35:00|8922.3|8919.5|8909.7|8906.9|8922.5|8919.5|8901.9|8898.5|4163
1712680800000|2024-04-09 16:40:00|8909.9|8907.1|8910.9|8907.1|8916.9|8913.9|8905.7|8902.9|1973
1712681100000|2024-04-09 16:45:00|8910.1|8907.3|8906.9|8904.1|8914.9|8911.9|8906.7|8903.9|1260
1712681400000|2024-04-09 16:50:00|8907.1|8904.3|8897.5|8894.7|8907.2|8904.3|8889.3|8886.5|3268
1712681700000|2024-04-09 16:55:00|8897.3|8894.5|8895.3|8892.5|8901.3|8898.3|8893.5|8890.5|2262
1712682000000|2024-04-09 17:00:00|8895.5|8892.7|8910.3|8906.5|8911.3|8908.5|8893.5|8890.5|1396
1712682300000|2024-04-09 17:05:00|8909.5|8906.7|8904.5|8901.7|8911.5|8908.7|8903|8899.7|2034
1712682600000|2024-04-09 17:10:00|8905|8902.2|8905.4|8902.6|8911.7|8907.9|8902.5|8899.7|1320
1712682900000|2024-04-09 17:15:00|8904.4|8901.6|8902.2|8899.4|8907.4|8904.6|8897.4|8894.6|971
1712683200000|2024-04-09 17:20:00|8902.4|8899.6|8905.2|8902.4|8908.4|8905.4|8899.4|8896.4|1472
1712683500000|2024-04-09 17:25:00|8905.4|8902.6|8903.4|8899.6|8907.4|8904.6|8901.4|8898.4|1008
1712683800000|2024-04-09 17:30:00|8904|8900.6|8907.4|8904.6|8912.4|8909.6|8904|8900.6|912
1712684100000|2024-04-09 17:35:00|8906.4|8903.6|8908.2|8905.4|8914.2|8911.2|8906.2|8903.4|775
1712684400000|2024-04-09 17:40:00|8908.4|8905.6|8909.4|8906.6|8911.4|8908.6|8907.4|8903.6|904
1712684700000|2024-04-09 17:45:00|8909.6|8906.8|8915.2|8912.4|8919.4|8916.6|8907.4|8904.6|1117
1712685000000|2024-04-09 17:50:00|8915.4|8912.6|8907.6|8903.8|8917.4|8914.6|8907.4|8903.8|1801
1712685300000|2024-04-09 17:55:00|8907.4|8903.6|8905.4|8902.6|8910.2|8906.6|8901.4|8898.6|995
1712685600000|2024-04-09 18:00:00|8906.1|8902.3|8915.9|8913.1|8917.1|8914.1|8904.9|8901.3|1537
1712685900000|2024-04-09 18:05:00|8916.1|8913.3|8905.5|8902.7|8917.1|8914.1|8902.3|8899|1616
1712686200000|2024-04-09 18:10:00|8905.3|8902.5|8910.3|8907.5|8913.9|8911.1|8903.1|8900.3|1918
1712686500000|2024-04-09 18:15:00|8909.9|8907.1|8904.3|8901.5|8915.1|8912.1|8901.3|8898.5|3861
1712686800000|2024-04-09 18:20:00|8905.3|8902.5|8906.3|8903.5|8910.3|8906.7|8904.3|8901.5|1984
1712687100000|2024-04-09 18:25:00|8906.5|8903.7|8907.3|8904.5|8912.5|8909.5|8899.3|8895.5|9306
1712687400000|2024-04-09 18:30:00|8908.3|8905.5|8901.7|8898.9|8912.6|8909.3|8899.5|8896.7|2419
1712687700000|2024-04-09 18:35:00|8901.9|8898.1|8907.7|8904.9|8907.7|8904.9|8900.1|8897.3|676
1712688000000|2024-04-09 18:40:00|8907.1|8904.3|8909.5|8905.7|8910.5|8907.5|8903.7|8900.9|1129
1712688300000|2024-04-09 18:45:00|8909.7|8906.7|8908.7|8905.9|8910|8906.9|8907.3|8903.9|164
1712688600000|2024-04-09 18:50:00|8908.5|8905.7|8908.7|8904.9|8909.7|8906.9|8905.7|8902.9|702
1712688900000|2024-04-09 18:55:00|8908.5|8904.7|8910.7|8907.9|8914.5|8910.9|8907.7|8904.7|411
1712689200000|2024-04-09 19:00:00|8910.5|8907.7|8912.4|8909.6|8913.2|8910.4|8908.7|8905.6|276
1712689500000|2024-04-09 19:05:00|8912.7|8908.9|8909.4|8906.6|8912.7|8908.9|8908.6|8905.6|99
1712689800000|2024-04-09 19:10:00|8909.6|8906.8|8910.4|8907.6|8911.4|8907.8|8908.4|8905.4|88
1712690100000|2024-04-09 19:15:00|8909.6|8906.6|8912.4|8909.6|8912.6|8909.8|8909.4|8906.3|69
1712690400000|2024-04-09 19:20:00|8912.6|8909.8|8912.6|8909.8|8913.4|8910.6|8911.4|8907.8|278
1712690700000|2024-04-09 19:25:00|8913.2|8910.4|8911.4|8908.6|8914.6|8911.8|8910.6|8907.8|606
1712691000000|2024-04-09 19:30:00|8911.6|8907.8|8912.6|8909.8|8913.7|8910.4|8909.6|8906.8|254
1712691300000|2024-04-09 19:35:00|8912.8|8909|8910.8|8908|8912.8|8909|8908.8|8904.8|323
1712691600000|2024-04-09 19:40:00|8910.6|8907.8|8910.6|8907.8|8911.8|8908.8|8909.6|8906.6|449
1712691900000|2024-04-09 19:45:00|8911.4|8908.6|8910.6|8907.8|8911.6|8908.8|8909.4|8906|108
1712692200000|2024-04-09 19:50:00|8910|8907.2|8912.6|8909.8|8912.6|8909.8|8909.4|8906.3|204
1712692500000|2024-04-09 19:55:00|8912.3|8909.5|8915.3|8912.5|8915.8|8912.8|8911.3|8907.8|686
1712692800000|2024-04-09 20:00:00|8915.5|8912.7|8915.5|8911.7|8916.5|8912.7|8914.3|8911.5|363
1712693100000|2024-04-09 20:05:00|8914.5|8912.5|8914.3|8910.5|8915.5|8912.5|8913.3|8909.7|60
1712693400000|2024-04-09 20:10:00|8914.5|8911.5|8916.3|8913.5|8917.3|8913.5|8914.5|8911.5|62
1712693700000|2024-04-09 20:15:00|8917.1|8913.3|8917.3|8913.5|8918.1|8914.5|8916.3|8913.3|24
1712694000000|2024-04-09 20:20:00|8916.3|8913.3|8915.1|8912.3|8917.1|8913.5|8915.1|8911.5|259
1712694300000|2024-04-09 20:25:00|8915.3|8912.5|8912.6|8908.8|8916.3|8913.3|8912.3|8908.5|86
1712694600000|2024-04-09 20:30:00|8912.3|8908.5|8904.6|8900.8|8914.6|8910.8|8903.9|8900.5|469
1712694900000|2024-04-09 20:35:00|8904.9|8901.1|8907.6|8904.8|8909.1|8906|8901.9|8898.8|244
1712695200000|2024-04-09 20:40:00|8906.8|8904|8908.8|8906|8910.8|8907|8906.8|8903|98
1712695500000|2024-04-09 20:45:00|8909.6|8905.8|8909|8905.2|8909.6|8906|8907.8|8904|46
1712695800000|2024-04-09 20:50:00|8908.6|8904.8|8913.6|8909.8|8913.9|8910.6|8907.6|8904.5|875
1712696100000|2024-04-09 20:55:00|8913.4|8910.6|8916.6|8912.8|8917.2|8913.6|8910.9|8907.1|221
1712696400000|2024-04-09 21:00:00|8917.7|8909.9|8914.9|8907.1|8917.7|8909.9|8913.4|8905.6|0
1712696700000|2024-04-09 21:05:00|8914.6|8906.8|8910.5|8906.7|8914.6|8906.8|8910.5|8905.3|1
1712697000000|2024-04-09 21:10:00|8909.9|8906.1|8909.6|8905.8|8911.4|8906.6|8907.7|8901.1|63
1712697300000|2024-04-09 21:15:00|8909.4|8905.6|8908.6|8904.8|8909.4|8905.6|8908.1|8904.5|7
1712697900000|2024-04-09 21:25:00|||||||||3
1712698200000|2024-04-09 21:30:00|8908.8|8905|8907.6|8903.8|8909.3|8905.5|8906.3|8903.5|8
1712698500000|2024-04-09 21:35:00|8907.8|8904|8907.8|8904|8907.8|8904|8907.8|8904|0
1712698800000|2024-04-09 21:40:00|8913.3|8910.5|8921.5|8913.7|8923.9|8921.1|8913.3|8905.5|1604
1712699100000|2024-04-09 21:45:00|8922.4|8914.6|8922.2|8914.4|8922.4|8916.1|8918.7|8913.6|743
1712699400000|2024-04-09 21:50:00|8922|8914.2|8920.2|8916.4|8922.4|8917.2|8918.2|8913|204
1712699700000|2024-04-09 21:55:00|8919.2|8916.2|8919.7|8915.9|8921.6|8918.6|8919.2|8915.8|171
1712707200000|2024-04-10 00:00:00|8912.4|8908.6|8912.8|8909|8916.9|8914.1|8909.6|8905.8|235
1712707500000|2024-04-10 00:05:00|8912|8909.2|8902.5|8899.7|8912.6|8909.8|8900.9|8898.1|480
1712707800000|2024-04-10 00:10:00|8903|8900.2|8914.8|8911|8915|8911.2|8903|8900|144
1712708100000|2024-04-10 00:15:00|8915.8|8912|8910.8|8907|8917.8|8914.2|8908.8|8905.2|93
1712708400000|2024-04-10 00:20:00|8910|8907.2|8911.8|8909|8912.8|8910|8910|8907|32
1712708700000|2024-04-10 00:25:00|8912|8909.2|8909|8906.2|8914|8911|8907|8904|75
1712709000000|2024-04-10 00:30:00|8909.8|8906|8905|8902.2|8909.8|8906.2|8905|8902|42
1712709300000|2024-04-10 00:35:00|8905.8|8902|8907|8904.2|8908.5|8905|8905.8|8902|35
1712709600000|2024-04-10 00:40:00|8906.7|8903.9|8902.2|8899.4|8907.7|8904.2|8902|8898.2|45
1712709900000|2024-04-10 00:45:00|8902|8899.2|8905.5|8902.7|8906|8902.7|8902|8898.9|57
1712710200000|2024-04-10 00:50:00|8905.7|8901.9|8905.7|8902.9|8906.9|8903.1|8905.5|8901.9|20
1712710500000|2024-04-10 00:55:00|8905.5|8902.7|8906.7|8902.9|8906.7|8902.9|8903.7|8900.9|31
1712710800000|2024-04-10 01:00:00|8905.9|8903.1|8904.5|8901.7|8911.7|8908.7|8902.9|8899.5|263
1712711100000|2024-04-10 01:05:00|8904.9|8902.1|8899.9|8897.1|8905.9|8903.1|8897.9|8894.9|194
1712711400000|2024-04-10 01:10:00|8899.7|8896.9|8899.9|8896.1|8902.7|8899.1|8895.3|8892.3|465
1712711700000|2024-04-10 01:15:00|8900.1|8896.3|8898.9|8895.1|8904.1|8901.3|8898.5|8895.1|40
1712712000000|2024-04-10 01:20:00|8899.1|8895.3|8903.1|8899.3|8904.9|8902.1|8898.1|8895.3|140
1712712300000|2024-04-10 01:25:00|8902.9|8900.1|8905.1|8901.3|8909.1|8906.1|8902.1|8899.3|272
1712712600000|2024-04-10 01:30:00|8905.3|8901.5|8906.3|8903.5|8909.1|8906.3|8900.3|8897.5|92
1712712900000|2024-04-10 01:35:00|8906.5|8903.7|8902.1|8898.3|8907.5|8904.5|8901.1|8898.3|65
1712713200000|2024-04-10 01:40:00|8901.8|8899|8904.3|8901.5|8906.3|8903.5|8901.8|8899|59
1712713500000|2024-04-10 01:45:00|8905.3|8902.5|8916.3|8912.5|8917.3|8914.5|8905|8901.5|47
1712713800000|2024-04-10 01:50:00|8916|8912.2|8912.2|8909.4|8917|8913.5|8911.2|8908.2|46
1712714100000|2024-04-10 01:55:00|8912.5|8908.7|8923|8919.2|8923|8920|8912.2|8908.7|42
1712714400000|2024-04-10 02:00:00|8922|8919|8918|8914.2|8922.8|8919.4|8917.8|8914.2|76
1712714700000|2024-04-10 02:05:00|8917|8913.2|8913|8910.2|8917|8914.2|8911|8908.2|79
1712715000000|2024-04-10 02:10:00|8912.8|8910|8910|8906.2|8914|8911|8908.8|8905.2|32
1712715300000|2024-04-10 02:15:00|8909.2|8906.4|8908|8905.2|8910.8|8907.2|8907.8|8904.2|13
1712715600000|2024-04-10 02:20:00|8909|8905.8|8909.2|8906.4|8910.8|8907.2|8908|8905|150
1712715900000|2024-04-10 02:25:00|8909|8906.2|8906.7|8902.9|8909|8906.2|8906|8902.9|52
1712716200000|2024-04-10 02:30:00|8906|8903.2|8910|8906.2|8910|8906.9|8905|8902.2|34
1712716500000|2024-04-10 02:35:00|8909.7|8906.9|8911.7|8908.9|8912.7|8909.1|8906.7|8903.1|54
1712716800000|2024-04-10 02:40:00|8911.9|8908.1|8911.9|8909.1|8912.7|8909.7|8906.5|8902.9|199
1712717100000|2024-04-10 02:45:00|8912.7|8908.9|8905.9|8902.1|8913.7|8909.9|8904.7|8901.1|67
1712717400000|2024-04-10 02:50:00|8905.1|8902.3|8905.9|8902.1|8907.7|8904.9|8903.9|8900.9|303
1712717700000|2024-04-10 02:55:00|8905.7|8902.9|8910.9|8908.1|8911.1|8908.1|8905.1|8902.3|98
1712718000000|2024-04-10 03:00:00|8911.9|8909.1|8911.1|8907.3|8911.9|8909.1|8909.9|8906.3|67
1712718300000|2024-04-10 03:05:00|8910.9|8907.1|8910.1|8907.3|8911.9|8908.3|8909.1|8906.3|98
1712718600000|2024-04-10 03:10:00|8909.9|8907.1|8909.1|8906.3|8910.1|8907.1|8907.1|8904.1|58
1712718900000|2024-04-10 03:15:00|8909.3|8906.5|8911.1|8908.3|8914.3|8910.5|8909.3|8906.3|374
1712719200000|2024-04-10 03:20:00|8911.3|8908.5|8909.1|8906.3|8912.1|8909.3|8907.3|8904.3|70
1712719500000|2024-04-10 03:25:00|8909.3|8906.5|8910.6|8907.8|8911.9|8909.1|8908.6|8905.3|599
1712719800000|2024-04-10 03:30:00|8910.8|8908|8906.6|8903.8|8911.6|8908|8906.6|8903|41
1712720100000|2024-04-10 03:35:00|8906.8|8904|8908.6|8905.8|8910.6|8907|8906.8|8904|106
1712720400000|2024-04-10 03:40:00|8908.8|8905|8907.8|8904|8908.8|8906|8907.6|8904|17
1712720700000|2024-04-10 03:45:00|8907.6|8904.8|8908.6|8904.8|8908.6|8905|8906.6|8903|13
1712721000000|2024-04-10 03:50:00|8907.8|8905|8908.6|8904.8|8908.8|8905.2|8906.8|8904|34
1712721300000|2024-04-10 03:55:00|8908.8|8905|8905.6|8902.8|8908.8|8905.8|8905.6|8902|163
1712721600000|2024-04-10 04:00:00|8905.8|8902|8906.6|8903.8|8906.8|8904|8905.6|8902|15
1712721900000|2024-04-10 04:05:00|8906.8|8904|8906.6|8903.8|8906.8|8904|8906.6|8903|12
1712722200000|2024-04-10 04:10:00|8906.8|8903|8908.5|8905.7|8908.8|8905.7|8906.3|8903|32
1712722500000|2024-04-10 04:15:00|8907.5|8904.7|8905.8|8903|8907.8|8904.7|8905.5|8902|11
1712722800000|2024-04-10 04:20:00|8906.5|8903.7|8906|8903.2|8908.5|8904.9|8902.2|8899.4|917
1712723100000|2024-04-10 04:25:00|8905.2|8902.4|8905.9|8903.1|8906.2|8903.4|8905|8902.2|9
1712723400000|2024-04-10 04:30:00|8906.2|8902.4|8914.9|8911.1|8920.2|8917.1|8905.9|8902.4|218
1712723700000|2024-04-10 04:35:00|8914.2|8911.4|8911.1|8907.3|8914.2|8911.4|8909.9|8906.3|24
1712724000000|2024-04-10 04:40:00|8910.9|8907.1|8912.1|8909.3|8914.1|8911.3|8910.9|8907.1|34
1712724300000|2024-04-10 04:45:00|8911.9|8909.1|8909.1|8906.3|8912.1|8909.1|8908.1|8905.3|25
1712724600000|2024-04-10 04:50:00|8908.9|8906.1|8909.1|8905.3|8909.9|8906.1|8907.1|8904.3|137
1712724900000|2024-04-10 04:55:00|8908.9|8906.1|8907.9|8905.1|8909.1|8906.1|8906.9|8904.1|49
1712725200000|2024-04-10 05:00:00|8908.7|8904.9|8907.9|8905.1|8909.9|8907.1|8907.9|8904.3|47
1712725500000|2024-04-10 05:05:00|8908.1|8905.3|8907.1|8904.3|8909.1|8906.1|8905.9|8902.3|46
1712725800000|2024-04-10 05:10:00|8906.9|8904.1|8907.9|8904.1|8908.1|8905.3|8906.1|8903.1|14
1712726100000|2024-04-10 05:15:00|8908.1|8905.1|8908.9|8905.1|8909.3|8906.3|8907.6|8904.3|25
1712726400000|2024-04-10 05:20:00|8909.1|8905.3|8907.8|8905|8909.1|8905.3|8904.1|8901|65
1712726700000|2024-04-10 05:25:00|8908.1|8904.3|8908.6|8905.8|8909.1|8906.3|8907.1|8904|25
1712727000000|2024-04-10 05:30:00|8908.8|8906|8920|8917.2|8920.8|8918|8908.8|8906|372
1712727300000|2024-04-10 05:35:00|8919.8|8917|8918.8|8916|8920.8|8918|8917.6|8914|79
1712727600000|2024-04-10 05:40:00|8919|8916.2|8917.8|8915|8922|8919|8916|8913|149
1712727900000|2024-04-10 05:45:00|8918|8915.2|8912.6|8909.8|8919|8916|8912.6|8909.8|685
1712728200000|2024-04-10 05:50:00|8912.8|8910|8912.6|8909.8|8915|8912|8912.6|8909.8|102
1712728500000|2024-04-10 05:55:00|8912.8|8910|8910.3|8907.5|8914|8911|8906|8903|317
1712728800000|2024-04-10 06:00:00|8910.6|8907.8|8910.3|8907.5|8911.6|8907.8|8906.6|8903.8|75
1712729100000|2024-04-10 06:05:00|8909.8|8907|8909.5|8906.7|8912.3|8909.5|8906.3|8903.5|575
1712729400000|2024-04-10 06:10:00|8909.3|8906.5|8914.9|8912.1|8915.3|8912.5|8907.3|8904.5|298
1712729700000|2024-04-10 06:15:00|8915.3|8912.5|8921.3|8918.5|8922.3|8919.5|8913.1|8909.5|427
1712730000000|2024-04-10 06:20:00|8921.5|8918.7|8927.9|8925.1|8928.1|8925.3|8918.1|8914.5|355
1712730300000|2024-04-10 06:25:00|8926.9|8924.1|8929.6|8926.8|8931.6|8928.8|8926.6|8923.8|616
1712730600000|2024-04-10 06:30:00|8928.6|8925.8|8931.6|8928.8|8934.6|8931|8928.6|8925.8|298
1712730900000|2024-04-10 06:35:00|8931.4|8928.6|8932.8|8930|8934.4|8930.8|8929.8|8926.6|460
1712731200000|2024-04-10 06:40:00|8933|8929.2|8932.6|8928.8|8933|8929.8|8927.6|8924.8|899
1712731500000|2024-04-10 06:45:00|8930.6|8927.8|8928.8|8926|8932.8|8929.8|8928.6|8925.6|249
1712731800000|2024-04-10 06:50:00|8928.6|8925.8|8928.6|8925.8|8928.8|8925.8|8924.8|8921.2|840
1712732100000|2024-04-10 06:55:00|8928.8|8925|8935.6|8932.8|8936.4|8932.8|8928.6|8925|560
1712732400000|2024-04-10 07:00:00|8935.4|8932.6|8942.1|8939.3|8943.9|8940.3|8932.6|8929.8|1547
1712732700000|2024-04-10 07:05:00|8941.6|8938.8|8938.9|8935.1|8943.1|8940.3|8935.3|8931.5|1201
1712733000000|2024-04-10 07:10:00|8939.1|8935.3|8937.1|8934.3|8941.1|8938.1|8935.8|8932.3|386
1712733300000|2024-04-10 07:15:00|8936.9|8934.1|8934.3|8931.5|8938.1|8934.8|8930.1|8927.1|342
1712733600000|2024-04-10 07:20:00|8934.1|8931.3|8940.7|8937.9|8943.1|8940.1|8932.1|8929.1|495
1712733900000|2024-04-10 07:25:00|8940.9|8938.1|8950.1|8947.3|8950.9|8947.9|8940.9|8938.1|1336
1712734200000|2024-04-10 07:30:00|8950.9|8947.1|8939.3|8935.5|8951.7|8948.1|8937.1|8934.3|1075
1712734500000|2024-04-10 07:35:00|8939.1|8936.3|8931.5|8928.7|8944.3|8941.3|8930.3|8927.5|1070
1712734800000|2024-04-10 07:40:00|8932.3|8929.5|8933.3|8929.5|8935.3|8931.7|8926.3|8923.5|629
1712735100000|2024-04-10 07:45:00|8933.1|8930.3|8934.3|8930.5|8938.3|8935.5|8930.1|8927.3|833
1712735400000|2024-04-10 07:50:00|8934.5|8931.5|8943|8940.2|8943.8|8940.2|8933.5|8930.5|439
1712735700000|2024-04-10 07:55:00|8942.8|8940|8942|8939.2|8943.8|8941|8935|8932.2|1212
1712736000000|2024-04-10 08:00:00|8941.5|8938.7|8926|8923.2|8944|8941.2|8926|8923.2|1172
1712736300000|2024-04-10 08:05:00|8925.8|8923|8917.7|8914.9|8930.4|8927.2|8916.4|8913.4|1711
1712736600000|2024-04-10 08:10:00|8917.4|8914.6|8902.1|8899.3|8918.9|8915.9|8896.3|8893.5|2528
1712736900000|2024-04-10 08:15:00|8901.9|8899.1|8903.1|8900.3|8907.6|8904.8|8901.1|8897.3|1456
1712737200000|2024-04-10 08:20:00|8903.6|8900.8|8904.6|8901.8|8909.9|8906.3|8903.1|8899.5|613
1712737500000|2024-04-10 08:25:00|8904.8|8902|8903.6|8900.8|8908.6|8905.8|8899.8|8896.8|3129
1712737800000|2024-04-10 08:30:00|8904.2|8901.4|8933|8930.2|8933.2|8930.2|8903.6|8900.3|2464
1712738100000|2024-04-10 08:35:00|8933.2|8929.4|8935.9|8932.1|8938|8935.2|8930.4|8927.4|1486
1712738400000|2024-04-10 08:40:00|8935.2|8932.4|8937.9|8935.1|8939.9|8937.1|8933.9|8931.1|1249
1712738700000|2024-04-10 08:45:00|8938.7|8935.9|8921.4|8918.6|8940.2|8937.4|8917.6|8914.6|1237
1712739000000|2024-04-10 08:50:00|8920.8|8918|8927.6|8924.8|8936.1|8933.1|8918.4|8914.6|1005
1712739300000|2024-04-10 08:55:00|8927.4|8924.6|8930.6|8927.8|8932.9|8929.3|8926.4|8922.6|369
1712739600000|2024-04-10 09:00:00|8931.1|8928.3|8927.7|8924.9|8936.1|8933.1|8927.1|8924.3|736
1712739900000|2024-04-10 09:05:00|8928.1|8925.3|8933.1|8929.3|8933.1|8930.3|8923.9|8921.1|813
1712740200000|2024-04-10 09:10:00|8932.9|8930.1|8931.1|8928.3|8936.1|8933.1|8922.9|8919.3|571
1712740500000|2024-04-10 09:15:00|8932.7|8928.9|8929.3|8925.5|8936.1|8933.1|8925.5|8921.7|586
1712740800000|2024-04-10 09:20:00|8928.3|8924.7|8926.3|8923.5|8930.3|8927.5|8919.7|8916.7|323
1712741100000|2024-04-10 09:25:00|8926.5|8923.7|8926.3|8923.5|8930.3|8926.7|8923.5|8920.7|136
1712741400000|2024-04-10 09:30:00|8925.7|8922.9|8926.7|8923.9|8926.9|8923.9|8916.7|8913.9|1297
1712741700000|2024-04-10 09:35:00|8925.9|8923.1|8930.7|8927.9|8933.7|8930.7|8923.7|8920.9|1133
1712742000000|2024-04-10 09:40:00|8930.5|8927.7|8935.9|8933.1|8936.7|8933.7|8926.5|8923.7|302
1712742300000|2024-04-10 09:45:00|8935.7|8932.9|8931.9|8929.1|8936.9|8933.9|8929.7|8926.9|210
1712742600000|2024-04-10 09:50:00|8931.7|8928.9|8938.7|8935.9|8938.7|8935.9|8931.1|8927.7|259
1712742900000|2024-04-10 09:55:00|8938.5|8934.9|8929.7|8926.9|8940.7|8937.9|8928.1|8924.9|516
1712743200000|2024-04-10 10:00:00|8929.9|8927.1|8932.7|8928.9|8935.7|8932.9|8928.4|8924.6|290
1712743500000|2024-04-10 10:05:00|8931.9|8929.1|8933.6|8929.8|8938.6|8935.8|8928.7|8925.9|443
1712743800000|2024-04-10 10:10:00|8932.9|8930.1|8931.4|8928.6|8935.4|8931.8|8926.6|8923.6|284
1712744100000|2024-04-10 10:15:00|8931.6|8928.8|8926.1|8923.3|8932.6|8929.6|8924.6|8921|572
1712744400000|2024-04-10 10:20:00|8925.8|8923|8930.6|8927.8|8932.8|8930|8925.6|8922|1238
1712744700000|2024-04-10 10:25:00|8930.1|8927.3|8925.8|8922|8930.1|8927.3|8924.6|8921|214
1712745000000|2024-04-10 10:30:00|8924.8|8922.2|8931.6|8928.8|8932.6|8929.2|8923|8920.2|412
1712745300000|2024-04-10 10:35:00|8932.4|8928.6|8946.4|8942.6|8950.4|8947.6|8932.4|8928.6|1421
1712745600000|2024-04-10 10:40:00|8946.6|8942.8|8942.6|8939.8|8946.6|8942.8|8939.6|8936.8|449
1712745900000|2024-04-10 10:45:00|8943.4|8940.6|8950.3|8947.5|8950.6|8947.8|8941.1|8937.8|1759
1712746200000|2024-04-10 10:50:00|8950.6|8947.8|8938.6|8935.8|8950.8|8948|8938.6|8935.8|760
1712746500000|2024-04-10 10:55:00|8939.3|8935.5|8953.1|8950.3|8956.3|8953.3|8939.3|8935.5|893
1712746800000|2024-04-10 11:00:00|8953.5|8950.7|8951.1|8948.3|8953.5|8950.7|8947.5|8944.7|967
1712747100000|2024-04-10 11:05:00|8951.3|8948.5|8955.9|8953.1|8958.6|8955.3|8951.3|8948.5|992
1712747400000|2024-04-10 11:10:00|8955.1|8952.1|8951.1|8948.3|8958.9|8956.1|8949.5|8946.7|1445
1712747700000|2024-04-10 11:15:00|8951.3|8948.5|8954.3|8950.5|8954.5|8950.9|8951.1|8947.5|230
1712748000000|2024-04-10 11:20:00|8953.5|8950.7|8955.3|8951.5|8957.3|8954.3|8953.1|8949.5|726
1712748300000|2024-04-10 11:25:00|8955.5|8952.5|8959|8956.2|8960.5|8957.7|8954.1|8951.3|763
1712748600000|2024-04-10 11:30:00|8958.5|8955.7|8954.3|8951.5|8959.3|8955.7|8951.5|8948.5|567
1712748900000|2024-04-10 11:35:00|8954.5|8951.7|8951.2|8948.4|8958.5|8955.7|8951.2|8948.4|215
1712749200000|2024-04-10 11:40:00|8952.5|8948.7|8960.2|8957.4|8960.2|8957.4|8950.2|8947.4|263
1712749500000|2024-04-10 11:45:00|8960|8956.4|8961|8958.2|8964.2|8960.4|8957.5|8954.7|1356
1712749800000|2024-04-10 11:50:00|8960.8|8958|8954|8951.2|8961.2|8958.2|8952.8|8949.2|334
1712750100000|2024-04-10 11:55:00|8953.4|8950.6|8943.2|8940.4|8953.4|8950.6|8941.2|8938.4|660
1712750400000|2024-04-10 12:00:00|8943.4|8940.6|8957|8954.2|8959.2|8956.2|8942.2|8938.6|758
1712750700000|2024-04-10 12:05:00|8956.2|8953.4|8963.8|8961|8966.5|8963.7|8955.2|8952.2|783
1712751000000|2024-04-10 12:10:00|8964|8961.2|8958|8955.2|8964.5|8961.2|8956|8952.9|952
1712751300000|2024-04-10 12:15:00|8958.5|8955.7|8964.7|8961.9|8965.5|8962.7|8956.5|8952.9|881
1712751600000|2024-04-10 12:20:00|8964.5|8961.7|8959.5|8956.7|8965.7|8962.7|8958.5|8955.7|499
1712751900000|2024-04-10 12:25:00|8960.3|8956.5|8961.5|8957.7|8966.9|8963.1|8958.9|8955.9|981
1712752200000|2024-04-10 12:30:00|8961.3|8958.5|8929.1|8926.3|8962|8958.5|8928.7|8925.1|4023
1712752500000|2024-04-10 12:35:00|8928.9|8926.1|8942.7|8939.9|8944.9|8941.9|8922.4|8918.6|3618
1712752800000|2024-04-10 12:40:00|8943.4|8940.6|8929.8|8927|8943.4|8940.6|8925.3|8922.3|1891
1712753100000|2024-04-10 12:45:00|8929.6|8926.8|8945.1|8942.3|8948.3|8945.3|8927.6|8924|3022
1712753400000|2024-04-10 12:50:00|8945.3|8941.5|8961.4|8958.6|8968.7|8965.6|8933.1|8929.5|1984
1712753700000|2024-04-10 12:55:00|8962.9|8959.1|8965.4|8962.6|8966.7|8963.9|8951.8|8948.5|1250
1712754000000|2024-04-10 13:00:00|8965.7|8962.9|8957.9|8955.1|8965.7|8962.9|8925.3|8922.5|5225
1712754300000|2024-04-10 13:05:00|8958.4|8955.6|8958.9|8956.1|8970.9|8967.8|8947.1|8944.3|2425
1712754600000|2024-04-10 13:10:00|8958.6|8955.8|8962.2|8959.4|8974|8970.4|8954.9|8952.1|2202
1712754900000|2024-04-10 13:15:00|8963.4|8959.6|8972.4|8968.6|8979.4|8976.4|8962.4|8959.1|1388
1712755200000|2024-04-10 13:20:00|8971.4|8968.4|8953.6|8950.8|8973.4|8970.4|8951.6|8948.8|1606
1712755500000|2024-04-10 13:25:00|8953.8|8950|8946.8|8944|8956.8|8953.8|8946.8|8944|1941
1712755800000|2024-04-10 13:30:00|8945.8|8943|8940|8937.2|8948.6|8945.2|8936|8932.4|2506
1712756100000|2024-04-10 13:35:00|8940.2|8936.4|8911.5|8908.7|8941|8938.2|8910.5|8906.7|3049
1712756400000|2024-04-10 13:40:00|8911.7|8908.9|8926.2|8923.4|8927.7|8924.6|8909.5|8906.7|1939
1712756700000|2024-04-10 13:45:00|8926.4|8922.6|8921.9|8918.1|8926.4|8922.6|8912.4|8909.6|1147
1712757000000|2024-04-10 13:50:00|8921.7|8917.9|8918.4|8915.6|8923.7|8920.6|8907.7|8903.9|2348
1712757300000|2024-04-10 13:55:00|8918.6|8914.8|8921.4|8918.6|8930.6|8927.4|8916.4|8912.8|1487
1712757600000|2024-04-10 14:00:00|8921.6|8918.8|8907.3|8903.5|8926.6|8923.6|8901.5|8898.5|2834
1712757900000|2024-04-10 14:05:00|8906.3|8902.7|8931.6|8928.8|8939.6|8936.6|8905.1|8901.7|2665
1712758200000|2024-04-10 14:10:00|8931.8|8929|8926.4|8923.6|8934.4|8931.6|8917.6|8914.8|1552
1712758500000|2024-04-10 14:15:00|8926.6|8923.8|8917|8913.2|8928.4|8924.8|8910.8|8907.2|1249
1712758800000|2024-04-10 14:20:00|8915.8|8913|8913.8|8911|8920.8|8917.8|8904.8|8901.2|1445
1712759100000|2024-04-10 14:25:00|8914.6|8910.8|8910.8|8907|8919.6|8916.6|8909.6|8906|1138
1712759400000|2024-04-10 14:30:00|8912.3|8908.5|8930.9|8928.1|8932.9|8928.1|8882|8879.2|9753
1712759700000|2024-04-10 14:35:00|8931.9|8929.1|8926.9|8924.1|8940.2|8937.4|8914.1|8911.1|3914
1712760000000|2024-04-10 14:40:00|8926.7|8922.9|8900.7|8897.9|8929.7|8926.7|8887.1|8884.1|2840
1712760300000|2024-04-10 14:45:00|8901.7|8898.9|8897.7|8893.9|8909.7|8906.9|8885.9|8882.9|2166
1712760600000|2024-04-10 14:50:00|8897.9|8894.9|8908.4|8905.6|8918.7|8915.6|8893.7|8890.1|2171
1712760900000|2024-04-10 14:55:00|8908.6|8905.8|8901.1|8897.3|8914.1|8911.1|8895.7|8892.7|4863
1712761200000|2024-04-10 15:00:00|8901.4|8898.6|8877.2|8874.4|8907.1|8904.3|8873.2|8870.4|5279
1712761500000|2024-04-10 15:05:00|8876.7|8873.9|8866.4|8863.6|8882.2|8879.4|8864.6|8861.6|3580
1712761800000|2024-04-10 15:10:00|8866.6|8862.8|8860.4|8857.6|8870.4|8867.4|8845.8|8843|7326
1712762100000|2024-04-10 15:15:00|8860.6|8857.8|8870.4|8866.6|8877.4|8874.4|8858.4|8855.3|2660
1712762400000|2024-04-10 15:20:00|8869.6|8866.8|8882.1|8879.3|8884.9|8881.3|8864.8|8861.8|2800
1712762700000|2024-04-10 15:25:00|8881.1|8878.3|8905.1|8902.3|8911.5|8908.7|8880.4|8877.1|6063
1712763000000|2024-04-10 15:30:00|8904.4|8900.6|8896.4|8892.6|8914.1|8911.3|8887.3|8884.5|4064
1712763300000|2024-04-10 15:35:00|8896.9|8893.1|8909.1|8905.3|8911.1|8908.3|8892.6|8889.5|3397
1712763600000|2024-04-10 15:40:00|8908.9|8905.1|8919.7|8915.9|8919.9|8916.9|8898.3|8895.5|2288
1712763900000|2024-04-10 15:45:00|8919.9|8916.9|8918.9|8916.1|8927.7|8924.9|8917.7|8914.1|1555
1712764200000|2024-04-10 15:50:00|8919.7|8915.9|8930.9|8928.1|8937.9|8934.8|8916.9|8914.1|2849
1712764500000|2024-04-10 15:55:00|8930.6|8927.8|8916.4|8913.6|8930.6|8927.8|8914.9|8911.8|1911
1712764800000|2024-04-10 16:00:00|8916.6|8913.8|8906.6|8903.8|8919.6|8916.8|8905.6|8902|1280
1712765100000|2024-04-10 16:05:00|8906.4|8903.6|8927.2|8924.4|8929.4|8926.4|8906.4|8903.6|1650
1712765400000|2024-04-10 16:10:00|8928.2|8925.4|8925.9|8923.1|8930.9|8928.1|8923.2|8920.1|956
1712765700000|2024-04-10 16:15:00|8926.9|8924.1|8926.7|8922.9|8933.7|8930.7|8925.2|8922.4|885
1712766000000|2024-04-10 16:20:00|8925.9|8923.1|8920.5|8917.7|8931.5|8927.9|8918.9|8915.9|782
1712766300000|2024-04-10 16:25:00|8920.7|8917.9|8915.9|8913.1|8922.7|8919.9|8913.9|8910.9|1098
1712766600000|2024-04-10 16:30:00|8915.7|8912.9|8908.1|8904.3|8916.9|8914.1|8903.1|8899.3|1147
1712766900000|2024-04-10 16:35:00|8907.9|8904.1|8912.9|8910.1|8922.7|8919.9|8907.9|8904.1|676
1712767200000|2024-04-10 16:40:00|8913.9|8908.9|8909.9|8907.1|8913.9|8910.9|8906.9|8904.1|550
1712767500000|2024-04-10 16:45:00|8910.1|8907.3|8912.6|8909.8|8915.9|8913.1|8905.9|8902.8|625
1712767800000|2024-04-10 16:50:00|8912.9|8909.1|8907.6|8904.8|8913.9|8910.8|8905.9|8903.1|540
1712768100000|2024-04-10 16:55:00|8908.1|8905.3|8907.3|8903.5|8908.1|8905.3|8899.3|8896.5|1151
1712768400000|2024-04-10 17:00:00|8906.5|8903.7|8900.7|8897.9|8920.1|8917.3|8898.5|8895.7|1644
1712768700000|2024-04-10 17:05:00|8901.5|8897.7|8895.7|8892.9|8907.5|8903.7|8895.7|8892.7|648
1712769000000|2024-04-10 17:10:00|8895.5|8892.7|8874.9|8872.1|8897|8893.9|8874.9|8871.1|1314
1712769300000|2024-04-10 17:15:00|8875.2|8871.4|8882.9|8880.1|8884.2|8881.1|8873.9|8871.1|989
1712769600000|2024-04-10 17:20:00|8882.1|8879.3|8891.9|8889.1|8891.9|8889.1|8879.9|8877.1|628
1712769900000|2024-04-10 17:25:00|8891.7|8888.9|8886.9|8883.1|8895.7|8892.9|8881.9|8878.3|1043
1712770200000|2024-04-10 17:30:00|8886.7|8883.9|8979.1|8976.3|9008.7|9005.9|8886.1|8883.3|15000
1712770500000|2024-04-10 17:35:00|8978.3|8974.5|8964.4|8961.6|8988|8985|8959.7|8955.9|6632
1712770800000|2024-04-10 17:40:00|8964.2|8961.4|8972.5|8968.7|8977.2|8974.4|8939.9|8937.1|5351
1712771100000|2024-04-10 17:45:00|8973|8969.2|8981.7|8977.9|8989.5|8985.9|8973|8969.2|3177
1712771400000|2024-04-10 17:50:00|8982|8978.2|8988|8984.2|8988|8985.2|8971.2|8968.4|2466
1712771700000|2024-04-10 17:55:00|8988.3|8985.5|8996.2|8992.4|9006.7|9003.7|8988.2|8984.9|3805
1712772000000|2024-04-10 18:00:00|8996.4|8992.6|8986.6|8983.8|8997.9|8994.4|8984.2|8981.4|2811
1712772300000|2024-04-10 18:05:00|8986.4|8983.6|8995.9|8992.1|8997.7|8994.9|8976.4|8973.4|2772
1712772600000|2024-04-10 18:10:00|8995.7|8992.9|9005.9|9003.1|9008.4|9005.6|8989.9|8986.6|2601
1712772900000|2024-04-10 18:15:00|9006.4|9003.6|9003.9|9001.1|9016.9|9013.9|9001.1|8998.1|3077
1712773200000|2024-04-10 18:20:00|9004.1|9001.3|9019|9016.2|9020.8|9017.7|9003.1|8999.8|4165
1712773500000|2024-04-10 18:25:00|9019.8|9016|9001.5|8998.7|9023.8|9020.7|9000|8997|10970
1712773800000|2024-04-10 18:30:00|9000.8|8998|9007.8|9004|9008.5|9005|9000.8|8997.7|1729
1712774100000|2024-04-10 18:35:00|9006.8|9004.2|9017.5|9014.7|9017.5|9014.7|9005.7|9002.9|886
1712774400000|2024-04-10 18:40:00|9017.7|9014.9|9006|9002.2|9020.5|9016.9|9004.2|9001.2|1611
1712774700000|2024-04-10 18:45:00|9005.2|9002.4|8997.4|8993.6|9005.2|9002.4|8993.6|8990.6|786
1712775000000|2024-04-10 18:50:00|8996.6|8993.8|8998.8|8996|9000.6|8997.6|8994.6|8991.8|1201
1712775300000|2024-04-10 18:55:00|8999.8|8997|8996.8|8994|8999.8|8997|8994.3|8991|1637
1712775600000|2024-04-10 19:00:00|8996|8993.2|9008.6|9005.8|9011.6|9008.8|8994.3|8991.2|1293
1712775900000|2024-04-10 19:05:00|9008|9005.2|9009.1|9006.3|9013.4|9009.8|9006.6|9003|244
1712776200000|2024-04-10 19:10:00|9009.4|9006.6|9007.3|9004.5|9011.6|9008.3|9000.3|8997.5|461
1712776500000|2024-04-10 19:15:00|9008.1|9004.3|9007.1|9003.3|9012.6|9009.3|9000.3|8996.5|994
1712776800000|2024-04-10 19:20:00|9006.3|9003.5|9015.4|9012.6|9015.9|9012.6|9006.3|9003.3|581
1712777100000|2024-04-10 19:25:00|9015.6|9012.8|9014.6|9010.8|9016.6|9013.6|9012.9|9009.8|317
1712777400000|2024-04-10 19:30:00|9014.4|9011.6|9011.9|9008.1|9014.6|9011.8|9009.6|9006.8|145
1712777700000|2024-04-10 19:35:00|9011.6|9007.8|9008.1|9005.3|9012.6|9009.8|9006.6|9003|329
1712778000000|2024-04-10 19:40:00|9008.8|9005|9009.8|9007|9011.6|9008|9007.6|9004|91
1712778300000|2024-04-10 19:45:00|9010.6|9006.8|9007.6|9003.8|9010.6|9007|9004.6|9001.8|290
1712778600000|2024-04-10 19:50:00|9006.8|9004|9010.4|9006.6|9010.4|9007.1|9004|9001|163
1712778900000|2024-04-10 19:55:00|9010.6|9006.8|9014.3|9011.5|9015.6|9012.8|9009.6|9006.6|334
1712779200000|2024-04-10 20:00:00|9014.8|9012|9013.6|9010.8|9016.6|9013|9011.6|9008.5|251
1712779500000|2024-04-10 20:05:00|9013.3|9010.5|9009.6|9006.8|9013.8|9010.8|9008.3|9005|221
1712779800000|2024-04-10 20:10:00|9009.8|9007|9008.7|9005.9|9013.3|9009.7|9006.7|9003.9|2930
1712780100000|2024-04-10 20:15:00|9008.4|9005.6|9010.2|9007.4|9012.2|9009.4|9008.4|9004.9|356
1712780400000|2024-04-10 20:20:00|9010.4|9007.6|9009.6|9006.8|9011.9|9008.9|9007.4|9003.9|313
1712780700000|2024-04-10 20:25:00|9008.9|9005.8|9005.6|9002.8|9008.9|9006.1|9005.6|9002.8|193
1712781000000|2024-04-10 20:30:00|9005.1|9002.3|9000.9|8998.1|9005.9|9002.3|9000.9|8997.3|219
1712781300000|2024-04-10 20:35:00|9001.9|8998.8|9004.6|9001.8|9004.8|9001.8|9001.6|8998.3|64
1712781600000|2024-04-10 20:40:00|9003.8|9001|9004.4|9001.6|9004.8|9001.6|9002.1|8999|131
1712781900000|2024-04-10 20:45:00|9004.8|9002|9008.4|9004.6|9008.8|9005.8|9004.6|9001|353
1712782200000|2024-04-10 20:50:00|9008.1|9005.3|9010.6|9007.8|9010.6|9007.8|9008.1|9004.6|131
1712782500000|2024-04-10 20:55:00|9010.8|9007|9010.1|9006.3|9012.4|9009.3|9007.8|9004.2|186
1712782800000|2024-04-10 21:00:00|9009.4|9006.6|9011.1|9007.3|9012.8|9007.5|9009.4|9004|10
1712783100000|2024-04-10 21:05:00|9011.3|9007.5|9011.1|9007.3|9011.3|9007.5|9011.1|9007.3|251
1712783400000|2024-04-10 21:10:00|9012.4|9008.6|9018.1|9015.3|9019.3|9015.3|9012.4|9007|63
1712783700000|2024-04-10 21:15:00|9018.3|9014.5|9022.3|9018.5|9022.3|9019.3|9018.3|9014.5|44
1712784000000|2024-04-10 21:20:00|9022|9018.2|9021.5|9017.7|9022|9018.2|9021.1|9013.3|2
1712784300000|2024-04-10 21:25:00|9020.8|9013|9021.5|9017.7|9021.5|9017.7|9020.8|9013|1
1712784600000|2024-04-10 21:30:00|9021.1|9018.3|9022.6|9019.8|9022.6|9019.8|9020.3|9012.5|68
1712784900000|2024-04-10 21:35:00|9024.1|9020.3|9027.8|9025|9028|9025.2|9023.8|9019.9|119
1712785200000|2024-04-10 21:40:00|9028.6|9025.8|9023.8|9016|9028.8|9025.8|9023.8|9016|28
1712785500000|2024-04-10 21:45:00|9024|9016.2|9026|9018.2|9026|9018.2|9019.8|9015.7|6
1712785800000|2024-04-10 21:50:00|9025.5|9017.7|9022.3|9018.5|9025.5|9019.1|9020.8|9017.7|1
1712786100000|2024-04-10 21:55:00|9022.5|9018.7|9023.5|9019.7|9027|9022|9022.5|9017|12
1712786400000|2024-04-10 22:00:00|9023.3|9019.5|9023.3|9019.5|9023.3|9019.5|9023.3|9019.5|0
1712793600000|2024-04-11 00:00:00|9011.8|9008|9009.2|9005.4|9013.5|9009.7|9007|9004|247
1712793900000|2024-04-11 00:05:00|9009|9005.2|9006.2|9002.4|9012|9009.2|9004|9001.2|121
1712794200000|2024-04-11 00:10:00|9006|9003.2|9011|9008.2|9012.2|9009.2|9006|9003.2|116
1712794500000|2024-04-11 00:15:00|9011.2|9007.4|9011.2|9008.4|9012.2|9009.4|9008.9|9005.9|58
1712794800000|2024-04-11 00:20:00|9012.2|9009.1|9012.2|9008.4|9012.2|9009.4|9010.9|9008.1|115
1712795100000|2024-04-11 00:25:00|9011.4|9008.6|9007.9|9005.1|9012.2|9009.1|9007.9|9004.9|65
1712795400000|2024-04-11 00:30:00|9008.9|9006.1|9011.9|9008.1|9011.9|9009.1|9008.9|9006.1|64
1712795700000|2024-04-11 00:35:00|9012.1|9009.1|9010.9|9008.1|9012.1|9009.1|9009.9|9006.3|49
1712796000000|2024-04-11 00:40:00|9011.9|9009.1|9008.9|9005.1|9011.9|9009.1|9008.9|9005.1|61
1712796300000|2024-04-11 00:45:00|9009.1|9005.3|9008.9|9006.1|9010.1|9007.1|9007.9|9005.1|281
1712796600000|2024-04-11 00:50:00|9009.7|9005.9|9013.9|9011.1|9014.1|9011.1|9009.7|9005.9|72
1712796900000|2024-04-11 00:55:00|9014.9|9012.1|9014.9|9012.1|9016.1|9013.1|9014.6|9011.1|58
1712797200000|2024-04-11 01:00:00|9014.6|9011.8|9012.4|9009.6|9016.9|9014.1|9008.9|9005.1|740
1712797500000|2024-04-11 01:05:00|9012.6|9009.8|9012.6|9009.8|9014.8|9011.8|9009.8|9006.8|227
1712797800000|2024-04-11 01:10:00|9012.8|9010|9010.8|9008|9013.1|9010|9009.6|9006|93
1712798100000|2024-04-11 01:15:00|9012.1|9008.3|9016.6|9013.8|9016.6|9013.8|9009.8|9006.8|186
1712798400000|2024-04-11 01:20:00|9016.8|9014|9016.6|9012.8|9021.8|9019|9014.8|9011.8|192
1712798700000|2024-04-11 01:25:00|9015.8|9013|9020.6|9016.8|9022.6|9019|9015.4|9011.8|187
1712799000000|2024-04-11 01:30:00|9020.3|9017.5|9015.3|9012.5|9022.8|9019|9012.8|9009|217
1712799300000|2024-04-11 01:35:00|9015.6|9011.8|9015.8|9012|9017.8|9014.8|9012.8|9009.8|138
1712799600000|2024-04-11 01:40:00|9015.2|9012.4|9014.5|9011.7|9019.8|9016.2|9011.5|9008.2|85
1712799900000|2024-04-11 01:45:00|9015|9012.2|9019.8|9017|9020.8|9017.7|9014.8|9011.2|31
1712800200000|2024-04-11 01:50:00|9020.8|9017.2|9019.8|9017|9023|9019.7|9018.8|9015|94
1712800500000|2024-04-11 01:55:00|9018.8|9016|9013.7|9010.9|9019|9016|9012.7|9008.9|193
1712800800000|2024-04-11 02:00:00|9015|9011.2|9020.7|9017.9|9023|9020.2|9014.7|9011.2|141
1712801100000|2024-04-11 02:05:00|9021|9018.2|9025.5|9022.7|9028.5|9024.9|9016.7|9013.9|311
1712801400000|2024-04-11 02:10:00|9025.7|9022.9|9023.9|9020.1|9026|9022.9|9021.7|9018.1|180
1712801700000|2024-04-11 02:15:00|9023.2|9020.4|9018.7|9015.9|9023.2|9020.4|9017.7|9014.9|165
1712802000000|2024-04-11 02:20:00|9018.9|9015.1|9019.1|9016.3|9019.9|9017.1|9017.7|9014.1|64
1712802300000|2024-04-11 02:25:00|9019.7|9016.9|9019.9|9016.1|9019.9|9017.1|9017.9|9014.1|69
1712802600000|2024-04-11 02:30:00|9019.7|9016.9|9021.1|9018.3|9025.2|9021.9|9016.9|9014.1|149
1712802900000|2024-04-11 02:35:00|9020.7|9017.9|9026.9|9023.1|9026.9|9023.6|9019.7|9016.6|307
1712803200000|2024-04-11 02:40:00|9025.9|9021.9|9029.9|9027.1|9031.4|9028.1|9024.7|9021.9|44
1712803500000|2024-04-11 02:45:00|9030.7|9026.9|9030.4|9027.6|9031.9|9028.8|9028.6|9025.1|147
1712803800000|2024-04-11 02:50:00|9030.6|9027.8|9029.9|9026.1|9031.9|9028.8|9028.6|9025.1|145
1712804100000|2024-04-11 02:55:00|9028.9|9026.6|9030.6|9027.8|9032.9|9029.8|9027.9|9025.1|201
1712804400000|2024-04-11 03:00:00|9030.8|9028|9030.6|9027.8|9032.8|9030|9027.8|9024.5|156
1712804700000|2024-04-11 03:05:00|9030.4|9027.6|9035.8|9033|9036.8|9033.8|9030.4|9026.8|105
1712805000000|2024-04-11 03:10:00|9036.6|9032.8|9035.6|9031.8|9036.6|9033|9033.8|9030.8|34
1712805300000|2024-04-11 03:15:00|9035.8|9032|9035.8|9032|9037|9034|9034.8|9032|154
1712805600000|2024-04-11 03:20:00|9035.6|9032.8|9034.6|9030.8|9036|9032.8|9033.8|9030.8|36
1712805900000|2024-04-11 03:25:00|9034.8|9031|9033.6|9030.8|9035.6|9032.5|9033.6|9030.8|137
1712806200000|2024-04-11 03:30:00|9033.8|9030|9029.3|9026.5|9033.8|9030|9028.8|9026|49
1712806500000|2024-04-11 03:35:00|9029.5|9025.7|9025.8|9023|9029.5|9026.5|9025.5|9022.7|77
1712806800000|2024-04-11 03:40:00|9026.5|9022.7|9025.5|9021.7|9026.8|9023.7|9023.5|9020.5|68
1712807100000|2024-04-11 03:45:00|9025.8|9022|9029.3|9025.5|9029.3|9026.5|9025.3|9021.7|101
1712807400000|2024-04-11 03:50:00|9028.5|9025.7|9030.3|9026.5|9031.3|9028.5|9028.5|9025.5|49
1712807700000|2024-04-11 03:55:00|9029.5|9027.5|9030.5|9027.7|9030.5|9027.7|9029.5|9026.5|10
1712808000000|2024-04-11 04:00:00|9031.3|9027.5|9032.3|9029.5|9032.3|9029.5|9030.3|9026.5|69
1712808300000|2024-04-11 04:05:00|9032.5|9028.7|9033.5|9030.7|9033.5|9030.7|9031.3|9027.5|34
1712808600000|2024-04-11 04:10:00|9033.2|9030.4|9032.5|9029.7|9033.5|9030.4|9032.5|9029.7|15
1712808900000|2024-04-11 04:15:00|9033.2|9029.4|9032.5|9029.7|9033.5|9029.9|9031.5|9028.7|45
1712809200000|2024-04-11 04:20:00|9033.2|9030.4|9032.4|9029.6|9033.5|9030.4|9032.4|9028.9|69
1712809500000|2024-04-11 04:25:00|9032.7|9029.9|9024.7|9021.9|9033.4|9029.9|9024.4|9020.6|306
1712809800000|2024-04-11 04:30:00|9025.7|9022.9|9021.4|9018.6|9026.7|9022.9|9014.4|9011.1|361
1712810100000|2024-04-11 04:35:00|9021.2|9018.4|9017.4|9014.6|9021.4|9018.4|9017.4|9014.6|30
1712810400000|2024-04-11 04:40:00|9017.6|9014.8|9016.4|9013.6|9018.4|9014.8|9016.4|9013.4|22
1712810700000|2024-04-11 04:45:00|9015.6|9012.6|9017.4|9013.6|9017.4|9013.9|9015.4|9011.6|67
1712811000000|2024-04-11 04:50:00|9016.4|9013.8|9017.4|9013.6|9017.4|9013.8|9016.4|9013.4|13
1712811300000|2024-04-11 04:55:00|9018.2|9014.6|9018.1|9015.3|9019.6|9016.6|9017.2|9013.6|66
1712811600000|2024-04-11 05:00:00|9018.4|9015.6|9017.4|9014.6|9019.4|9016.3|9015.1|9012.3|138
1712811900000|2024-04-11 05:05:00|9018.4|9014.8|9017.4|9014.6|9019.4|9016.1|9017.4|9014.3|24
1712812200000|2024-04-11 05:10:00|9018.6|9014.8|9018.1|9015.3|9018.6|9015.8|9016.3|9013.3|44
1712812500000|2024-04-11 05:15:00|9018.3|9015.5|9019.3|9016.5|9019.6|9016.5|9018.3|9015.5|29
1712812800000|2024-04-11 05:20:00|9020.3|9017.5|9023.6|9019.8|9023.6|9020.5|9020.1|9016.5|154
1712813100000|2024-04-11 05:25:00|9023.3|9019.5|9021.3|9017.5|9023.6|9020.8|9019.5|9016.5|22
1712813400000|2024-04-11 05:30:00|9021.1|9018.3|9018.3|9015.5|9023.3|9020.3|9016.3|9012.7|125
1712813700000|2024-04-11 05:35:00|9018.5|9014.7|9016.5|9013.7|9019.5|9016.5|9013.3|9010.3|57
1712814000000|2024-04-11 05:40:00|9017.3|9013.5|9015.5|9012.7|9019.5|9016.7|9015.3|9012.5|141
1712814300000|2024-04-11 05:45:00|9016.3|9012.5|9012.2|9008.4|9016.3|9012.9|9010.4|9007.4|743
1712814600000|2024-04-11 05:50:00|9012|9009.4|9009.4|9005.6|9012.2|9009.4|9008.4|9005.4|105
1712814900000|2024-04-11 05:55:00|9008.4|9006.1|9009.4|9005.6|9010.4|9007.4|9008.2|9005.1|109
1712815200000|2024-04-11 06:00:00|9009.2|9006.4|9008.4|9004.6|9010.4|9007.4|9004.9|9001.4|283
1712815500000|2024-04-11 06:05:00|9008.2|9005.4|9006.4|9002.6|9010.4|9007.4|9005.6|9002.6|137
1712815800000|2024-04-11 06:10:00|9005.6|9002.8|9005.1|9002.3|9009.4|9006.4|9004.6|9001.4|90
1712816100000|2024-04-11 06:15:00|9005.4|9001.6|9007.1|9003.3|9009.1|9006.1|9003.9|9001.1|509
1712816400000|2024-04-11 06:20:00|9006.9|9003.1|9004.4|9001.6|9007.1|9004.3|9001.1|8997.8|561
1712816700000|2024-04-11 06:25:00|9005.1|9001.3|9012.9|9010.1|9014.1|9010.3|9003.4|9000.3|452
1712817000000|2024-04-11 06:30:00|9011.9|9008.1|9017.9|9015.1|9018.1|9015.1|9009.9|9006.9|424
1712817300000|2024-04-11 06:35:00|9016.9|9014.1|9009.3|9005.5|9016.9|9014.1|9006.8|9003.5|408
1712817600000|2024-04-11 06:40:00|9009.1|9005.3|9006.3|9003.5|9009.3|9005.5|9004.3|9001.3|115
1712817900000|2024-04-11 06:45:00|9006.1|9003.3|8996.5|8993.7|9007.3|9004.3|8994.5|8991.7|519
1712818200000|2024-04-11 06:50:00|8997.3|8993.5|8998.5|8995.7|9000.5|8997|8993.8|8991|888
1712818500000|2024-04-11 06:55:00|8998.3|8995.5|8998.3|8995.5|9000.8|8997.5|8994.8|8991.5|296
1712818800000|2024-04-11 07:00:00|8998.5|8995.7|9008.3|9005.5|9009.5|9006.5|8997.5|8994.7|481
1712819100000|2024-04-11 07:05:00|9008.5|9005.7|9002.5|8998.7|9008.7|9005.9|8996.5|8992.9|316
1712819400000|2024-04-11 07:10:00|9002.3|8999.5|8997.7|8994.9|9003.5|9000.2|8994.7|8991.9|518
1712819700000|2024-04-11 07:15:00|8996.7|8993.9|9004.5|9000.7|9008.7|9005.9|8996.7|8993.9|552
1712820000000|2024-04-11 07:20:00|9003.7|9000.9|9017.8|9014|9018|9015.2|9001.7|8998.7|622
1712820300000|2024-04-11 07:25:00|9018|9014.2|9022|9018.2|9025|9022|9017|9014|647
1712820600000|2024-04-11 07:30:00|9021.8|9019|9020.2|9017.4|9024.8|9022|9015.8|9012.4|659
1712820900000|2024-04-11 07:35:00|9019.8|9017|9018|9014.2|9019.8|9017|9008.2|9005.2|812
1712821200000|2024-04-11 07:40:00|9017.2|9014.4|9015|9012.2|9019|9015.9|9012|9009.2|619
1712821500000|2024-04-11 07:45:00|9016.2|9012.4|9024.7|9021.9|9027.3|9024.5|9015.2|9012.2|1235
1712821800000|2024-04-11 07:50:00|9025.3|9022.5|9022.7|9018.9|9027.5|9024.5|9020.7|9017.7|1235
1712822100000|2024-04-11 07:55:00|9021.5|9017.7|9029.7|9025.9|9033.5|9030.4|9018.5|9014.9|831
1712822400000|2024-04-11 08:00:00|9029.5|9025.7|9032.2|9029.4|9033.5|9030.7|9018.5|9015.7|1275
1712822700000|2024-04-11 08:05:00|9032.5|9029.7|9026.5|9022.7|9032.7|9029.9|9018.5|9014.9|1514
1712823000000|2024-04-11 08:10:00|9025.7|9022.9|9014.9|9012.1|9025.7|9022.9|9007.6|9004.6|2603
1712823300000|2024-04-11 08:15:00|9014.7|9011.9|9023.9|9020.1|9028.9|9025.9|9012.7|9009.1|1042
1712823600000|2024-04-11 08:20:00|9023.1|9020.3|9029.2|9026.4|9031.2|9028.4|9019.1|9016.3|1160
1712823900000|2024-04-11 08:25:00|9029.4|9025.6|9032.7|9029.9|9034.4|9030.9|9023.7|9020.6|4665
1712824200000|2024-04-11 08:30:00|9034.4|9030.6|9042.9|9040.1|9046.2|9043.4|9031.9|9027.4|3175
1712824500000|2024-04-11 08:35:00|9043.2|9040.4|9044.2|9041.4|9045.2|9042.1|9037.1|9034.3|1104
1712824800000|2024-04-11 08:40:00|9044.4|9040.6|9039.4|9036.6|9046.2|9043.4|9039.2|9036.3|1480
1712825100000|2024-04-11 08:45:00|9039.2|9036.4|9033.8|9031|9041.1|9037.6|9030.6|9026.8|1045
1712825400000|2024-04-11 08:50:00|9033.6|9030.8|9036.6|9033.8|9036.8|9033.8|9028.6|9025.6|658
1712825700000|2024-04-11 08:55:00|9038.1|9035.3|9041.4|9038.6|9044.1|9040.8|9037.6|9034.8|783
1712826000000|2024-04-11 09:00:00|9041.6|9038.8|9045.6|9042.8|9049.3|9045.5|9033.1|9030.3|1079
1712826300000|2024-04-11 09:05:00|9046.3|9042.5|9031.8|9029|9048.3|9044.8|9031.6|9028|511
1712826600000|2024-04-11 09:10:00|9030.8|9028|9033.6|9030.8|9039.6|9036.8|9028.6|9025.8|732
1712826900000|2024-04-11 09:15:00|9032.3|9029.5|9027.5|9024.7|9038.3|9034.8|9024.5|9021.7|993
1712827200000|2024-04-11 09:20:00|9028.1|9025.3|9032.8|9029|9035.8|9033|9026.5|9023.7|895
1712827500000|2024-04-11 09:25:00|9032.1|9029.3|9034.1|9030.3|9039.1|9036.3|9030.1|9026.8|476
1712827800000|2024-04-11 09:30:00|9033.8|9031|9040.8|9037|9045.8|9043|9033.8|9031|693
1712828100000|2024-04-11 09:35:00|9039.8|9037.3|9028.7|9025.9|9040.8|9037.3|9025.5|9022.7|579
1712828400000|2024-04-11 09:40:00|9028.5|9025.7|9022|9019.2|9031.3|9028.5|9019|9015.9|1174
1712828700000|2024-04-11 09:45:00|9023|9020.2|9024.7|9021.9|9029.5|9026.7|9023|9019.9|685
1712829000000|2024-04-11 09:50:00|9024.5|9021.7|9012.2|9009.4|9024.7|9021.7|9011.9|9008.4|1495
1712829300000|2024-04-11 09:55:00|9012.4|9009.6|9002.4|8999.6|9013.2|9009.6|8998.4|8995.6|2179
1712829600000|2024-04-11 10:00:00|9002.6|8999.8|8995.6|8991.8|9003.9|9000.6|8992.9|8990.1|1213
1712829900000|2024-04-11 10:05:00|8994.9|8992.1|8982.4|8979.6|8995.6|8992.1|8980.9|8978.1|911
1712830200000|2024-04-11 10:10:00|8982.6|8978.8|8977.1|8974.3|8986.6|8983.6|8973.8|8970.5|2393
1712830500000|2024-04-11 10:15:00|8977.3|8974.5|8963.5|8960.7|8980.1|8977|8960.8|8958|3174
1712830800000|2024-04-11 10:20:00|8963.8|8961|8967.8|8964|8967.8|8965|8956.8|8954|4410
1712831100000|2024-04-11 10:25:00|8967.5|8963.7|8960|8957.2|8970.5|8966.7|8956.8|8954|1552
1712831400000|2024-04-11 10:30:00|8959.7|8956.9|8965.2|8961.4|8968|8964.9|8957.2|8954.2|1230
1712831700000|2024-04-11 10:35:00|8964.2|8960.4|8953.9|8951.1|8964.2|8961.4|8950.9|8948.1|3007
1712832000000|2024-04-11 10:40:00|8953.7|8950.9|8959.7|8956.9|8961.2|8958.4|8950.1|8947.1|1701
1712832300000|2024-04-11 10:45:00|8959.4|8956.6|8953.6|8950.8|8959.4|8956.6|8951.7|8948.9|1094
1712832600000|2024-04-11 10:50:00|8953.9|8951.1|8955.4|8952.6|8956.4|8953.4|8950.6|8947.8|520
1712832900000|2024-04-11 10:55:00|8955.6|8952.8|8960.2|8956.4|8960.2|8956.6|8953.6|8950.6|1617
1712833200000|2024-04-11 11:00:00|8960.4|8956.6|8968.2|8965.4|8970.4|8967.6|8958.6|8955.6|1119
1712833500000|2024-04-11 11:05:00|8967.4|8964.6|8971.1|8968.3|8976.7|8973.6|8965.2|8962.1|1024
1712833800000|2024-04-11 11:10:00|8970.9|8968.1|8974.9|8972.1|8975.9|8973.1|8966.1|8963.3|963
1712834100000|2024-04-11 11:15:00|8974.7|8971.9|8972.6|8969.8|8975.9|8972.9|8969.4|8966.3|423
1712834400000|2024-04-11 11:20:00|8972.1|8969.3|8964.8|8962|8973.6|8969.8|8964.1|8961|2143
1712834700000|2024-04-11 11:25:00|8965.6|8961.8|8958.8|8956|8967.8|8964.8|8958|8955|922
1712835000000|2024-04-11 11:30:00|8959|8955.2|8947|8944.2|8960.8|8958|8943.8|8940.5|2417
1712835300000|2024-04-11 11:35:00|8947.6|8944.8|8958.1|8955.3|8962.3|8959.5|8947.6|8944.8|1332
1712835600000|2024-04-11 11:40:00|8957.3|8954.5|8959.3|8955.5|8960.3|8957.3|8949.6|8946.5|910
1712835900000|2024-04-11 11:45:00|8958.5|8955.7|8966.6|8963.8|8966.8|8963.8|8958.3|8954.7|1583
1712836200000|2024-04-11 11:50:00|8966.8|8963|8966.6|8963.8|8968.1|8965.3|8962.8|8960|541
1712836500000|2024-04-11 11:55:00|8966.8|8964|8973.3|8970.5|8978.6|8975.8|8966.1|8963|872
1712836800000|2024-04-11 12:00:00|8973|8970.2|8968.6|8965.8|8977.8|8974.8|8964|8961.2|1076
1712837100000|2024-04-11 12:05:00|8968.8|8966|8974.8|8971|8974.8|8971.8|8962.8|8960|465
1712837400000|2024-04-11 12:10:00|8974|8971.2|8977|8973.2|8978.8|8976|8971.8|8969|763
1712837700000|2024-04-11 12:15:00|8976.3|8973.5|8993.3|8989.5|8995.3|8992.3|8974.8|8971.2|1733
1712838000000|2024-04-11 12:20:00|8992.5|8989.7|8993.3|8989.5|8997.1|8994.3|8985.8|8983|1282
1712838300000|2024-04-11 12:25:00|8992.1|8989.3|8989.8|8986|8993.8|8990.3|8986.8|8983.2|846
1712838600000|2024-04-11 12:30:00|8989.5|8985.7|8981.7|8978.9|8997.5|8994.5|8977|8973.4|2446
1712838900000|2024-04-11 12:35:00|8982|8979.2|8982.7|8979.9|8992.5|8988.9|8973|8970.2|1062
1712839200000|2024-04-11 12:40:00|8982.5|8979.7|8967.2|8963.4|8982.5|8979.7|8963.2|8960.2|1142
1712839500000|2024-04-11 12:45:00|8968|8964.4|8969.7|8965.9|8972|8969.2|8962.2|8959.4|506
1712839800000|2024-04-11 12:50:00|8969.5|8966.7|8957.4|8953.6|8970.7|8967.7|8954.2|8951.4|902
1712840100000|2024-04-11 12:55:00|8957.2|8953.4|8942.9|8940.1|8958.2|8955.1|8941.1|8938.1|3397
1712840400000|2024-04-11 13:00:00|8943.1|8939.3|8959.4|8956.6|8964.4|8961.6|8941.9|8939.1|2455
1712840700000|2024-04-11 13:05:00|8959.9|8957.1|8961.4|8957.6|8963.2|8959.6|8950.4|8947.6|2339
1712841000000|2024-04-11 13:10:00|8961.6|8957.8|8942.9|8940.1|8962.4|8959.6|8935.4|8932.6|2507
1712841300000|2024-04-11 13:15:00|8942.6|8939.8|8977.2|8973.4|8981.7|8978.6|8940.9|8937.8|1542
1712841600000|2024-04-11 13:20:00|8977.7|8973.9|8965.1|8961.3|8977.7|8974.6|8962.4|8959.1|1381
1712841900000|2024-04-11 13:25:00|8964.4|8961.6|8976.9|8974.1|8983.4|8980.6|8964.1|8961.3|1755
1712842200000|2024-04-11 13:30:00|8976.6|8973.8|8961.1|8958.3|8977.9|8974.3|8958.9|8955.3|2494
1712842500000|2024-04-11 13:35:00|8960.9|8958.1|8945.6|8941.8|8962.6|8959.5|8943.3|8940.3|1894
1712842800000|2024-04-11 13:40:00|8945.3|8941.5|8949.3|8946.5|8955.6|8952.5|8941.3|8938.5|1581
1712843100000|2024-04-11 13:45:00|8949.6|8945.8|8946.3|8943.5|8958.8|8955.8|8944.8|8942|1513
1712843400000|2024-04-11 13:50:00|8946.8|8944|8948.5|8945.7|8953.6|8950.8|8944.3|8941.2|1450
1712843700000|2024-04-11 13:55:00|8948.8|8946|8945|8941.2|8950|8947|8937.8|8935|1815
1712844000000|2024-04-11 14:00:00|8944.8|8942|8953.5|8950.7|8963.3|8960|8932.5|8929.7|2304
1712844300000|2024-04-11 14:05:00|8953.8|8951|8944.8|8941|8959|8955.7|8935.8|8933|1515
1712844600000|2024-04-11 14:10:00|8943.8|8941.2|8948.7|8944.9|8950.7|8947.7|8939.7|8935.9|1304
1712844900000|2024-04-11 14:15:00|8948.5|8945.7|8940.7|8937.9|8950.7|8947.7|8939.7|8936.9|1157
1712845200000|2024-04-11 14:20:00|8941.7|8938.9|8959.3|8956.5|8963.5|8960.5|8941.7|8937.9|1309
1712845500000|2024-04-11 14:25:00|8960|8956.2|8945.5|8941.7|8960|8956.5|8943.7|8940.7|2167
1712845800000|2024-04-11 14:30:00|8945.7|8941.9|8930.5|8927.7|8947.8|8945|8926.5|8923.7|5241
1712846100000|2024-04-11 14:35:00|8930.2|8927.4|8923.7|8920.9|8930.5|8927.7|8919.5|8916.7|2819
1712846400000|2024-04-11 14:40:00|8924.5|8920.7|8908.2|8905.4|8927.7|8924.7|8903.7|8900.1|4675
1712846700000|2024-04-11 14:45:00|8908.9|8905.1|8901.7|8898.9|8917.7|8914.9|8898.7|8895.1|3908
1712847000000|2024-04-11 14:50:00|8900.7|8897.9|8904.9|8902.1|8914.4|8911.6|8899.2|8896.1|3390
1712847300000|2024-04-11 14:55:00|8904.7|8901.9|8927.2|8924.4|8932.2|8929.4|8903.1|8899.8|2304
1712847600000|2024-04-11 15:00:00|8926.9|8924.1|8932.2|8929.4|8943.7|8940.1|8926.9|8924.1|2908
1712847900000|2024-04-11 15:05:00|8932.4|8929.6|8935.2|8932.4|8942.4|8939.4|8931.2|8927.6|1740
1712848200000|2024-04-11 15:10:00|8935.4|8931.6|8946.9|8943.1|8949.2|8946.4|8935.2|8931.6|1929
1712848500000|2024-04-11 15:15:00|8946.7|8943.9|8950.7|8947.9|8955.2|8951.9|8942.2|8939.1|6959
1712848800000|2024-04-11 15:20:00|8950|8947.2|8956|8953.2|8958.2|8954.9|8948|8944.9|6713
1712849100000|2024-04-11 15:25:00|8955.7|8952.9|8958.5|8955.7|8960.2|8957.4|8950.2|8946.9|5158
1712849400000|2024-04-11 15:30:00|8958|8955.2|8950.5|8946.7|8958.5|8955.7|8940.9|8937.9|3606
1712849700000|2024-04-11 15:35:00|8949.5|8945.9|8955|8951.2|8963.2|8960.2|8940.7|8937.9|2548
1712850000000|2024-04-11 15:40:00|8954|8950.4|8946.2|8943.4|8960.2|8957.4|8936.7|8933.9|2495
1712850300000|2024-04-11 15:45:00|8947|8943.2|8940.4|8936.6|8953.2|8950.4|8934.7|8931.9|1417
1712850600000|2024-04-11 15:50:00|8939.7|8936.9|8949.7|8946.9|8952.7|8949.1|8936.7|8933.9|1456
1712850900000|2024-04-11 15:55:00|8949.9|8946.1|8956.9|8954.1|8961.4|8958.4|8947.2|8943.9|1217
1712851200000|2024-04-11 16:00:00|8956.6|8953.8|8971.4|8968.6|8976.4|8973.6|8941.9|8939.1|4875
1712851500000|2024-04-11 16:05:00|8972.4|8969.4|8968.2|8965.4|8972.6|8969.8|8959.4|8956.4|1080
1712851800000|2024-04-11 16:10:00|8968.4|8965.6|8959.4|8955.6|8972.4|8968.6|8956.6|8953.6|1063
1712852100000|2024-04-11 16:15:00|8958.6|8955.8|8947.1|8943.3|8959.4|8955.8|8945.1|8942|2048
1712852400000|2024-04-11 16:20:00|8946.8|8943|8947.3|8943.5|8952.8|8949.8|8943.6|8940.5|1118
1712852700000|2024-04-11 16:25:00|8947.1|8944.3|8947.8|8944|8954.1|8951.3|8946.6|8943.5|1262
1712853000000|2024-04-11 16:30:00|8947.6|8944.8|8946.8|8944|8948.1|8945|8940.5|8937.7|1660
1712853300000|2024-04-11 16:35:00|8946.1|8943.3|8928.3|8925.5|8949.8|8947|8926.5|8923.5|1415
1712853600000|2024-04-11 16:40:00|8927.8|8925|8928.3|8925.5|8931.5|8928.7|8924.5|8921.5|1082
1712853900000|2024-04-11 16:45:00|8928.5|8925.7|8935.6|8932.8|8937|8934|8927.5|8924.5|1043
1712854200000|2024-04-11 16:50:00|8936.6|8933|8937.5|8934.7|8945|8942.2|8934.6|8931.8|647
1712854500000|2024-04-11 16:55:00|8937|8934.2|8941.5|8938.7|8942.5|8939.7|8934.8|8931.7|538
1712854800000|2024-04-11 17:00:00|8942.5|8939.5|8950.5|8947.7|8953.3|8950.2|8940.8|8937.7|1382
1712855100000|2024-04-11 17:05:00|8950|8947.2|8948|8945.2|8953.3|8950.5|8945.3|8942.5|963
1712855400000|2024-04-11 17:10:00|8948.3|8944.2|8940.5|8937.7|8949.3|8946.2|8937.5|8934.5|715
1712855700000|2024-04-11 17:15:00|8939.7|8936.9|8953|8950.2|8956|8953.2|8938.7|8935.7|1606
1712856000000|2024-04-11 17:20:00|8952.5|8949.7|8955.2|8952.4|8958.3|8955.5|8950|8947.2|1502
1712856300000|2024-04-11 17:25:00|8956|8952.2|8958|8955.2|8963|8960.2|8953.2|8950.4|1324
1712856600000|2024-04-11 17:30:00|8958.5|8955.7|8957|8954.2|8959.2|8956.2|8953|8950|1507
1712856900000|2024-04-11 17:35:00|8957.8|8954|8968.5|8965.7|8972.7|8969.7|8957.8|8954|1416
1712857200000|2024-04-11 17:40:00|8967.7|8964.9|8958.2|8955.4|8968.5|8965.7|8958|8955.2|1740
1712857500000|2024-04-11 17:45:00|8958|8955.2|8941|8938.2|8961.2|8958.2|8935.2|8932.4|3128
1712857800000|2024-04-11 17:50:00|8940.4|8937.6|8938|8934.2|8944|8941.2|8930.2|8927.4|3000
1712858100000|2024-04-11 17:55:00|8937.2|8934.4|8931.2|8928.4|8937.2|8934.4|8928.4|8925.4|3067
1712858400000|2024-04-11 18:00:00|8931.4|8928.6|8932.6|8929.8|8934.4|8930.8|8921.4|8918.6|1732
1712858700000|2024-04-11 18:05:00|8933.2|8930.4|8939.1|8936.3|8939.9|8937.1|8922.9|8920.1|4285
1712859000000|2024-04-11 18:10:00|8938.9|8936.1|8945.4|8942.6|8950.6|8947.6|8933.9|8931.1|6016
1712859300000|2024-04-11 18:15:00|8946.4|8943.6|8942.9|8940.1|8949.6|8946.6|8938.9|8935.6|4178
1712859600000|2024-04-11 18:20:00|8943.4|8940.6|8942.4|8938.6|8951.6|8948.6|8936.4|8933.6|3967
1712859900000|2024-04-11 18:25:00|8943.4|8939.6|8932.6|8929.8|8951.1|8948.1|8923.9|8921.1|15020
1712860200000|2024-04-11 18:30:00|8932.8|8930|8932.4|8929.6|8935.6|8932|8927.4|8924.6|3175
1712860500000|2024-04-11 18:35:00|8933.6|8929.8|8935.8|8932|8936.1|8933|8927.8|8924.8|2287
1712860800000|2024-04-11 18:40:00|8935.1|8932.3|8936.6|8932.8|8937.8|8935|8930.8|8927.3|881
1712861100000|2024-04-11 18:45:00|8936.3|8933.5|8953.1|8950.3|8957.6|8954.5|8934.6|8931.8|1855
1712861400000|2024-04-11 18:50:00|8953.3|8950.5|8950.3|8947.5|8953.3|8950.5|8945.8|8942.8|536
1712861700000|2024-04-11 18:55:00|8950.6|8947.8|8951.5|8948.7|8955.5|8952.5|8950.6|8947.8|502
1712862000000|2024-04-11 19:00:00|8951.8|8949|8951.5|8947.7|8952.5|8949.7|8947.8|8944.7|732
1712862300000|2024-04-11 19:05:00|8950.8|8948|8952.5|8948.7|8957.3|8954.2|8950.5|8947.5|300
1712862600000|2024-04-11 19:10:00|8953.5|8949.7|8951.3|8948.5|8954|8951|8950.3|8947.5|258
1712862900000|2024-04-11 19:15:00|8950.5|8947.7|8952.3|8949.5|8953.3|8950.2|8949.3|8946.5|529
1712863200000|2024-04-11 19:20:00|8953|8950.2|8970.3|8967.5|8971.3|8968.5|8952.3|8949.2|1741
1712863500000|2024-04-11 19:25:00|8968.5|8966.5|8974.8|8972|8977.8|8975|8967.3|8964.5|609
1712863800000|2024-04-11 19:30:00|8975.3|8972.5|8981.3|8978.5|8984.3|8981.5|8975.3|8971.7|614
1712864100000|2024-04-11 19:35:00|8982.3|8978.7|8982.8|8980|8984.3|8981.5|8979.3|8976.2|598
1712864400000|2024-04-11 19:40:00|8983|8979.2|8981.3|8978.5|8983.8|8981|8981|8978.2|342
1712864700000|2024-04-11 19:45:00|8981|8978.2|8977.5|8973.7|8982|8979.2|8974.3|8971.2|291
1712865000000|2024-04-11 19:50:00|8976.7|8973.9|8979.2|8976.4|8979.5|8976.4|8974.5|8971.7|199
1712865300000|2024-04-11 19:55:00|8979|8976.2|8978.5|8975.7|8982|8979.2|8978.2|8975.4|243
1712865600000|2024-04-11 20:00:00|8978.2|8975.4|8980.2|8976.4|8982.2|8978.4|8978.2|8975.4|136
1712865900000|2024-04-11 20:05:00|8980|8977.2|8985|8982.2|8985.2|8982.2|8980|8977.2|177
1712866200000|2024-04-11 20:10:00|8985.2|8981.4|8983|8979.2|8985.2|8982.2|8982.2|8979.2|125
1712866500000|2024-04-11 20:15:00|8982.2|8979.4|8981.9|8978.1|8983|8979.4|8980.2|8977.2|209
1712866800000|2024-04-11 20:20:00|8979.2|8976.4|8975.4|8972.6|8980.7|8977.6|8975.4|8972.6|624
1712867100000|2024-04-11 20:25:00|8975.7|8971.9|8976.4|8973.6|8978.2|8974.6|8973.7|8970.1|340
1712867400000|2024-04-11 20:30:00|8977.2|8973.4|8975.6|8971.8|8977.4|8973.6|8974.4|8970.8|134
1712867700000|2024-04-11 20:35:00|8975.4|8971.6|8976.4|8972.6|8977.2|8973.6|8975.4|8971.6|347
1712868000000|2024-04-11 20:40:00|8976.6|8972.8|8975.6|8971.8|8976.9|8973.8|8973.1|8970.3|854
1712868300000|2024-04-11 20:45:00|8975.9|8972.1|8976.9|8973.1|8978.6|8975.1|8975.4|8971.8|129
1712868600000|2024-04-11 20:50:00|8976.6|8973.8|8977.1|8973.3|8978.4|8974.8|8975.9|8972.6|316
1712868900000|2024-04-11 20:55:00|8977.4|8974.6|8980.6|8977.8|8980.6|8977.8|8972.6|8969.3|292
1712869200000|2024-04-11 21:00:00|8981.4|8978.6|8979.3|8975.5|8984.1|8979.8|8978.3|8974.8|14
1712869500000|2024-04-11 21:05:00|8981.6|8977.8|8981.3|8977.5|8981.6|8977.8|8981.3|8977.5|1
1712870400000|2024-04-11 21:20:00|8980.1|8977.3|8980.1|8977.3|8980.1|8977.3|8980.1|8977.3|0
1712871000000|2024-04-11 21:30:00|8980|8977.2|8979.5|8975.7|8980|8977.2|8978.5|8975.7|2
1712871300000|2024-04-11 21:35:00|8978.8|8976|8978.5|8975.7|8978.8|8976|8978.5|8975.7|2
1712871600000|2024-04-11 21:40:00|8979.5|8975|8978.3|8974.5|8979.5|8975|8978.3|8974.5|3
1712871900000|2024-04-11 21:45:00|8978.5|8974.7|8979.5|8975.7|8979.5|8975.7|8978.3|8974.5|1
1712872500000|2024-04-11 21:55:00|8978.7|8975.9|8976.2|8973.4|8979.5|8975.9|8976.2|8973.4|22
1712880000000|2024-04-12 00:00:00|8970.2|8966.4|8966.7|8962.9|8975.8|8972.2|8964.7|8961.7|256
1712880300000|2024-04-12 00:05:00|8967|8963.9|8971|8968.2|8973.7|8969.9|8965.7|8962.9|176
1712880600000|2024-04-12 00:10:00|8971.7|8967.9|8971.2|8968.4|8976.3|8973.5|8969.2|8965.4|300
1712880900000|2024-04-12 00:15:00|8971|8967.4|8961.7|8958.9|8971.2|8968.4|8961.7|8958.9|105
1712881200000|2024-04-12 00:20:00|8962|8959.2|8963|8960.2|8964|8960.9|8961.7|8958.7|56
1712881500000|2024-04-12 00:25:00|8962.5|8959.7|8960.7|8957.9|8964.5|8960.7|8960.7|8957.1|67
1712881800000|2024-04-12 00:30:00|8961.5|8957.7|8964.7|8961.9|8965.7|8962.9|8960.9|8957.7|24
1712882100000|2024-04-12 00:35:00|8964.9|8962.1|8971.2|8967.4|8971.2|8968.1|8963.7|8960.4|96
1712882400000|2024-04-12 00:40:00|8970.9|8967.1|8968.9|8966.1|8970.9|8967.1|8967.9|8964.9|28
1712882700000|2024-04-12 00:45:00|8969.7|8965.9|8969.4|8965.6|8970.9|8968.1|8967.9|8964.3|25
1712883000000|2024-04-12 00:50:00|8969.1|8965.3|8970.9|8967.1|8971.7|8968.1|8968.9|8965.3|13
1712883300000|2024-04-12 00:55:00|8970.6|8967.8|8968.9|8966.1|8970.9|8968.1|8966.9|8963.8|46
1712883600000|2024-04-12 01:00:00|8969.6|8965.8|8964.9|8962.1|8969.9|8967.1|8961.9|8958.8|283
1712883900000|2024-04-12 01:05:00|8964.6|8961.8|8974.6|8971.8|8975.6|8971.8|8961.6|8958.8|155
1712884200000|2024-04-12 01:10:00|8974.4|8971.6|8983.4|8979.6|8983.6|8980.6|8971.4|8967.8|246
1712884500000|2024-04-12 01:15:00|8983.6|8979.8|8998.4|8995.6|8999.4|8996.3|8981.4|8977.6|406
1712884800000|2024-04-12 01:20:00|8998.6|8994.8|8993.8|8990|9001.6|8998.8|8990.1|8987|268
1712885100000|2024-04-12 01:25:00|8994.1|8990.3|8996.1|8993.3|8997.6|8994.3|8990.1|8987.3|135
1712885400000|2024-04-12 01:30:00|8996.8|8993|8997.5|8994.7|8998.5|8995.5|8993.8|8990.3|226
1712885700000|2024-04-12 01:35:00|8996.5|8993.7|8994.5|8990.7|8996.5|8993.7|8990.3|8987.5|132
1712886000000|2024-04-12 01:40:00|8994.3|8990.5|8992.8|8990|8994.5|8991.7|8990.5|8987.5|78
1712886300000|2024-04-12 01:45:00|8992.5|8989.7|8996.5|8993.7|8997.5|8994.2|8990.5|8987.7|70
1712886600000|2024-04-12 01:50:00|8997|8994.2|9003.3|9000.5|9003.5|9000.5|8995.5|8992.5|63
1712886900000|2024-04-12 01:55:00|9003.5|9000.7|9005.5|9002.7|9005.5|9002.7|9002.3|8998.7|197
1712887200000|2024-04-12 02:00:00|9006.5|9003.2|9013.5|9009.7|9015.5|9012.4|9004.5|9001.5|220
1712887500000|2024-04-12 02:05:00|9012.5|9008.7|9014.2|9011.4|9016.2|9013.4|9009.2|9005.7|332
1712887800000|2024-04-12 02:10:00|9015|9011.2|9013.5|9010.7|9016.2|9013.4|9012|9008.4|271
1712888100000|2024-04-12 02:15:00|9013.2|9010.4|9008.5|9005.7|9013.5|9010.4|9007.7|9004.4|128
1712888400000|2024-04-12 02:20:00|9008.7|9005.9|9009.5|9005.7|9011.5|9007.9|9008.5|9005.7|57
1712888700000|2024-04-12 02:25:00|9009.4|9006.6|9005.7|9002.9|9009.7|9006.6|9005.7|9002.6|323
1712889000000|2024-04-12 02:30:00|9005.4|9002.6|9006.2|9003.4|9008.4|9005.6|9004.7|9001.6|281
1712889300000|2024-04-12 02:35:00|9006.7|9003.9|9004.9|9001.1|9007.7|9004.6|9004.4|9001.1|190
1712889600000|2024-04-12 02:40:00|9004.7|9000.9|8993.9|8990.1|9004.7|9001.1|8993.9|8990.1|955
1712889900000|2024-04-12 02:45:00|8993.1|8990.3|8994.9|8991.1|8997.1|8994.1|8990.9|8988.1|183
1712890200000|2024-04-12 02:50:00|8994.6|8990.8|8989.4|8986.6|8994.6|8991.1|8986.1|8983.3|214
1712890500000|2024-04-12 02:55:00|8988.4|8985.6|8988.4|8985.6|8989.6|8986.8|8987.4|8984.6|133
1712890800000|2024-04-12 03:00:00|8988.6|8984.8|8991.4|8988.6|8996.6|8993.6|8987.6|8984.8|119
1712891100000|2024-04-12 03:05:00|8992.1|8988.3|8991.1|8988.3|8994.1|8990.8|8990.3|8987.5|292
1712891400000|2024-04-12 03:10:00|8990.6|8987.8|8990.8|8988|8994.3|8991.3|8990.3|8987.5|72
1712891700000|2024-04-12 03:15:00|8991.1|8988.3|8991.3|8988.5|8992.3|8989.5|8990.8|8988|43
1712892000000|2024-04-12 03:20:00|8991.1|8988.3|8994.1|8991.3|8994.3|8991.3|8990.8|8988|130
1712892300000|2024-04-12 03:25:00|8994.3|8991.5|8992.3|8989.5|8995.1|8991.5|8992.3|8989.3|52
1712892600000|2024-04-12 03:30:00|8993.3|8989.3|8983.3|8980.5|8993.3|8989.3|8982.5|8979.5|209
1712892900000|2024-04-12 03:35:00|8984.3|8981.3|8983.3|8980.5|8986.3|8983.2|8983.3|8980.5|31
1712893200000|2024-04-12 03:40:00|8983.5|8980.7|8984.3|8981.5|8984.5|8981.5|8983|8979.7|41
1712893500000|2024-04-12 03:45:00|8984|8981.2|8983.5|8980.7|8984.3|8981.5|8983.5|8980.5|24
1712893800000|2024-04-12 03:50:00|8984.3|8980.5|8983.5|8980.7|8984.5|8981.7|8983.3|8979.7|38
1712894100000|2024-04-12 03:55:00|8983.7|8979.9|8984.5|8981.7|8985.2|8982.4|8983.3|8979.7|72
1712894400000|2024-04-12 04:00:00|8984.2|8981.4|8986.2|8982.4|8986.2|8982.7|8984.2|8980.7|22
1712894700000|2024-04-12 04:05:00|8986|8983.2|8986.2|8983.4|8986.5|8983.7|8985.2|8982.4|10
1712895000000|2024-04-12 04:10:00|8985.5|8982.4|8985.5|8982.7|8986.5|8983.4|8985.5|8982.4|8
1712895300000|2024-04-12 04:15:00|8985.2|8982.4|8983.5|8980.7|8985.2|8982.4|8982.5|8979.4|39
1712895600000|2024-04-12 04:20:00|8983.2|8979.4|8982.4|8978.6|8983.5|8980.7|8982.2|8978.6|52
1712895900000|2024-04-12 04:25:00|8982.2|8979.4|8980.2|8976.4|8982.4|8979.4|8979.4|8976.4|52
1712896200000|2024-04-12 04:30:00|8979.4|8976.6|8980.4|8977.6|8981.2|8977.6|8977.4|8974.6|80
1712896500000|2024-04-12 04:35:00|8980.2|8977.4|8980.4|8976.6|8981.4|8978.4|8978.9|8976.1|19
1712896800000|2024-04-12 04:40:00|8979.4|8976.4|8979.7|8975.9|8981.2|8977.6|8978.7|8975.9|193
1712897100000|2024-04-12 04:45:00|8979.4|8976.6|8979.4|8975.6|8979.7|8976.6|8979.4|8975.6|16
1712897400000|2024-04-12 04:50:00|8979.6|8976.6|8981.4|8977.6|8981.6|8978.6|8979.4|8975.8|22
1712897700000|2024-04-12 04:55:00|8980.6|8977.8|8979.4|8976.6|8982.4|8978.8|8979.4|8976.6|51
1712898000000|2024-04-12 05:00:00|8980.1|8977.3|8980.1|8977.3|8983.1|8979.6|8979.1|8975.6|90
1712898300000|2024-04-12 05:05:00|8980.9|8978.1|8983.1|8980.3|8983.9|8980.3|8980.9|8977.3|9
1712898600000|2024-04-12 05:10:00|8982.9|8980.1|8979.1|8976.3|8982.9|8980.1|8979.1|8976.3|72
1712898900000|2024-04-12 05:15:00|8978.1|8975.3|8981.1|8977.3|8982.1|8979.1|8976.1|8973.3|146
1712899200000|2024-04-12 05:20:00|8980.3|8977.5|8979.8|8977|8981.3|8978|8979.1|8976.3|10
1712899500000|2024-04-12 05:25:00|8980.1|8976.3|8984.8|8982|8985.8|8982.3|8979.8|8976.3|105
1712899800000|2024-04-12 05:30:00|8985.1|8982.3|8988.1|8985.3|8990.1|8987.3|8983.8|8980|184
1712900100000|2024-04-12 05:35:00|8987.1|8984.3|8988.1|8985.3|8990.6|8987.3|8987.1|8983.3|91
1712900400000|2024-04-12 05:40:00|8989.1|8986.3|8996.8|8994|8997.8|8994.8|8987.1|8984.3|114
1712900700000|2024-04-12 05:45:00|8997.8|8993.5|8997.8|8994|8998.8|8995.8|8995.8|8992.8|168
1712901000000|2024-04-12 05:50:00|8997.5|8993.7|8999.5|8996.7|8999.8|8996.7|8994.8|8991.7|219
1712901300000|2024-04-12 05:55:00|8998.8|8996|8999.5|8995.7|9001.8|8998.7|8998.8|8995.7|216
1712901600000|2024-04-12 06:00:00|8999.8|8996.7|9005.5|9002.7|9006.3|9002.7|8997.5|8994.5|290
1712901900000|2024-04-12 06:05:00|9005.3|9002.5|9006.5|9002.7|9007.5|9004.5|9003.5|9000.5|183
1712902200000|2024-04-12 06:10:00|9005.8|9003|9005.3|9002.5|9009.3|9005.7|9005.3|9001.7|164
1712902500000|2024-04-12 06:15:00|9006|9002.2|9004.2|9001.4|9008|9005.2|9002.5|8999.4|175
1712902800000|2024-04-12 06:20:00|9004.5|9000.7|9006|9003.2|9006.2|9003.2|9001.2|8998.4|206
1712903100000|2024-04-12 06:25:00|9005.2|9002.4|9007.2|9003.4|9009.2|9006.2|9005|9002.2|218
1712903400000|2024-04-12 06:30:00|9007|9004.2|9006|9003.2|9007.2|9004.2|9003.5|9000.4|640
1712903700000|2024-04-12 06:35:00|9006.2|9002.4|9006|9002.2|9007.2|9004.2|9003.5|9000.4|331
1712904000000|2024-04-12 06:40:00|9005.2|9002.4|9002.2|8999.4|9006.5|9003.7|9001|8998.2|300
1712904300000|2024-04-12 06:45:00|9002|8999.2|9007.2|9003.4|9009.2|9006.1|9001|8997.4|452
1712904600000|2024-04-12 06:50:00|9006.4|9003.6|9005.9|9003.1|9009.2|9006.1|9003.9|9000.4|421
1712904900000|2024-04-12 06:55:00|9005.2|9002.4|9002.2|8998.4|9008.2|9004.6|9000.9|8997.1|367
1712905200000|2024-04-12 07:00:00|9001.9|8999.1|9014.9|9011.1|9016.2|9013.1|9001.4|8998.4|1119
1712905500000|2024-04-12 07:05:00|9014.7|9012.1|9014.4|9011.6|9019.2|9016.4|9012.4|9009.1|1009
1712905800000|2024-04-12 07:10:00|9014.2|9011.4|9014.1|9011.3|9018.1|9015.1|9013.1|9010.1|641
1712906100000|2024-04-12 07:15:00|9014.4|9011.6|9007.4|9004.6|9015.1|9012.1|9001.4|8998.3|1435
1712906400000|2024-04-12 07:20:00|9008.6|9004.8|9003.4|9000.6|9012.6|9009.1|9001.6|8998.1|468
1712906700000|2024-04-12 07:25:00|9003.6|9000.8|9004.4|9001.6|9007.6|9004.8|9000.9|8997.8|780
1712907000000|2024-04-12 07:30:00|9004.6|9001.8|8998.8|8996|9009.1|9005.8|8996.3|8993.3|927
1712907300000|2024-04-12 07:35:00|8999.1|8996.3|8999.1|8995.3|9001.1|8998|8993.6|8990.3|3028
1712907600000|2024-04-12 07:40:00|8998.8|8996|8996.8|8994|9006.6|9003|8994.3|8991|1216
1712907900000|2024-04-12 07:45:00|8997.1|8994.3|8998.8|8996|9000.6|8997.5|8994.1|8991|293
1712908200000|2024-04-12 07:50:00|8998.6|8995.8|8995.1|8992.3|9000.6|8997.5|8993.8|8990.3|640
1712908500000|2024-04-12 07:55:00|8995.6|8992.8|8993.8|8991|8997|8994.2|8989.8|8987|483
1712908800000|2024-04-12 08:00:00|8994.6|8990.8|9001|8998.2|9003.3|9000.5|8989.5|8986.2|2450
1712909100000|2024-04-12 08:05:00|9001.3|8998.5|9002|8999.2|9011.3|9008.5|9001.3|8998.5|2740
1712909400000|2024-04-12 08:10:00|9002.3|8999.5|8991.8|8989|9002.8|9000|8985.3|8981.7|2933
1712909700000|2024-04-12 08:15:00|8992.3|8989.5|8997.8|8995|9000|8997.2|8989|8986|711
1712910000000|2024-04-12 08:20:00|8998.5|8994.7|9008.7|9005.9|9011.7|9008.9|8997.5|8994.7|1214
1712910300000|2024-04-12 08:25:00|9009|9006.2|9005|9002.2|9010|9006.9|8995.5|8992.2|3601
1712910600000|2024-04-12 08:30:00|9005.7|9001.9|8995.5|8991.7|9009|9006.2|8988|8984.9|4341
1712910900000|2024-04-12 08:35:00|8994.7|8991.9|8998.5|8995.7|8998.5|8995.7|8987.7|8984.7|1417
1712911200000|2024-04-12 08:40:00|8998.7|8995.9|8994.5|8990.7|9002.5|8999.7|8993.7|8990.7|752
1712911500000|2024-04-12 08:45:00|8994.7|8990.9|9009.7|9006.9|9014.2|9010.7|8990.7|8987.9|2100
1712911800000|2024-04-12 08:50:00|9009.9|9007.1|9013.7|9010.9|9016.7|9013.6|9009.9|9006.1|2087
1712912100000|2024-04-12 08:55:00|9014.4|9010.6|9012.7|9009.9|9015.7|9011.9|9007.7|9004.6|1021
1712912400000|2024-04-12 09:00:00|9012.2|9009.4|9021.7|9018.9|9024.7|9021.9|9009.7|9006.6|2054
1712912700000|2024-04-12 09:05:00|9021.9|9019.1|9021.7|9018.9|9024.9|9021.9|9019.2|9016.1|1439
1712913000000|2024-04-12 09:10:00|9022.7|9019.9|9020.4|9017.6|9024.9|9021.9|9019.4|9016.4|1081
1712913300000|2024-04-12 09:15:00|9020.2|9017.4|9020.4|9017.6|9024.4|9021.4|9019.6|9016.6|682
1712913600000|2024-04-12 09:20:00|9020.1|9017.3|9019.4|9015.6|9025.4|9021.8|9017.6|9014.6|1189
1712913900000|2024-04-12 09:25:00|9018.6|9015.8|9004.4|9000.6|9018.6|9015.8|9001.6|8998.6|2214
1712914200000|2024-04-12 09:30:00|9003.6|9000.8|9007.4|9004.6|9009.4|9006.6|9000.6|8997.6|906
1712914500000|2024-04-12 09:35:00|9007.6|9004.8|9018.1|9015.3|9020.1|9017.3|9007.6|9004.6|2127
1712914800000|2024-04-12 09:40:00|9017.9|9015.1|9017.1|9014.3|9018.1|9015.3|9007.6|9004.5|2347
1712915100000|2024-04-12 09:45:00|9017.8|9014|9012.3|9009.5|9018.8|9016|9011.3|9008.3|600
1712915400000|2024-04-12 09:50:00|9012.1|9009.3|9021.6|9017.8|9023.6|9020.8|9011.3|9008.5|858
1712915700000|2024-04-12 09:55:00|9020.6|9018|9019.6|9016.8|9021.6|9018.8|9014.8|9011.8|901
1712916000000|2024-04-12 10:00:00|9019.1|9016.3|9027.3|9023.5|9027.3|9024.3|9017.8|9014.8|1407
1712916300000|2024-04-12 10:05:00|9026.6|9023.8|9026.6|9023.8|9027.3|9024.3|9025.1|9021.5|551
1712916600000|2024-04-12 10:10:00|9026.1|9023.3|9030.5|9027.7|9031.8|9028.8|9026.1|9023.3|796
1712916900000|2024-04-12 10:15:00|9030.8|9028|9032.8|9030|9034.8|9031.7|9030.5|9027.7|1275
1712917200000|2024-04-12 10:20:00|9033|9030.2|9035.5|9032.7|9036.5|9033.7|9030.8|9027.7|1225
1712917500000|2024-04-12 10:25:00|9036.3|9032.5|9036.5|9033.7|9041.8|9038.7|9035.5|9032.5|3279
1712917800000|2024-04-12 10:30:00|9036.8|9034|9040.3|9036.5|9041.8|9038.7|9036.8|9034|1024
1712918100000|2024-04-12 10:35:00|9039.5|9036.7|9032.5|9029.7|9040.3|9037.2|9031.5|9028.7|854
1712918400000|2024-04-12 10:40:00|9032.8|9030|9037|9034.2|9038.5|9035.7|9031.8|9029|1138
1712918700000|2024-04-12 10:45:00|9037.2|9034.4|9034.5|9031.7|9038.2|9035.2|9030.5|9027.7|1204
1712919000000|2024-04-12 10:50:00|9033.7|9030.9|9032.7|9029.9|9034.7|9031.9|9031.5|9028.7|613
1712919300000|2024-04-12 10:55:00|9033|9030.2|9031.7|9027.9|9037.5|9034.7|9031.5|9027.7|577
1712919600000|2024-04-12 11:00:00|9031.5|9028.7|9025.5|9022.7|9031.5|9028.7|9023.7|9020.7|792
1712919900000|2024-04-12 11:05:00|9024.5|9021.7|9020.9|9018.1|9024.7|9021.7|9016.7|9013.6|1477
1712920200000|2024-04-12 11:10:00|9021.2|9018.4|9017.9|9015.1|9022.9|9020.1|9015.2|9012.1|484
1712920500000|2024-04-12 11:15:00|9016.9|9014.1|9020.7|9016.9|9024.9|9021.9|9016.9|9014.1|884
1712920800000|2024-04-12 11:20:00|9020.4|9017.6|9018.4|9015.6|9021.7|9018.6|9014.9|9012.1|639
1712921100000|2024-04-12 11:25:00|9018.2|9014.4|9033.7|9029.9|9034.7|9031.6|9016.9|9013.9|775
1712921400000|2024-04-12 11:30:00|9033.4|9030.6|9029.9|9027.1|9037.4|9033.9|9029.6|9026.8|314
1712921700000|2024-04-12 11:35:00|9030.6|9027.8|9031.1|9027.3|9033.9|9030.1|9025.4|9022.3|384
1712922000000|2024-04-12 11:40:00|9029.9|9027.1|9025.9|9023.1|9030.9|9027.3|9025.1|9022.1|265
1712922300000|2024-04-12 11:45:00|9026.1|9023.3|9034.9|9032.1|9034.9|9032.1|9025.9|9022.3|1972
1712922600000|2024-04-12 11:50:00|9035.4|9032.6|9027.9|9025.1|9035.9|9033.1|9025.4|9022.6|910
1712922900000|2024-04-12 11:55:00|9028.1|9024.3|9033.1|9030.3|9036.1|9033.3|9025.4|9022.3|886
1712923200000|2024-04-12 12:00:00|9034.1|9030.5|9043.1|9040.3|9046.1|9043.3|9033.3|9030.3|2600
1712923500000|2024-04-12 12:05:00|9043.3|9040.5|9039.1|9036.3|9046.3|9043.5|9037.3|9034.3|617
1712923800000|2024-04-12 12:10:00|9038.8|9036|9042.8|9039|9045.1|9042|9037.8|9034.3|858
1712924100000|2024-04-12 12:15:00|9041.8|9038|9049.3|9046.5|9050.1|9047.3|9038.8|9036|2738
1712924400000|2024-04-12 12:20:00|9050.8|9048|9050.3|9047.5|9051.3|9048.3|9043.6|9040.5|2128
1712924700000|2024-04-12 12:25:00|9049.8|9047|9051.5|9047.7|9051.8|9049|9045.8|9042.2|2208
1712925000000|2024-04-12 12:30:00|9051.3|9048.5|9057.5|9054.7|9058.8|9056|9049|9046.2|2461
1712925300000|2024-04-12 12:35:00|9057.8|9055|9073.8|9070|9078.3|9075|9056.8|9053.7|5160
1712925600000|2024-04-12 12:40:00|9073|9070.2|9081.3|9078.5|9085.5|9082.7|9072.8|9069.7|3257
1712925900000|2024-04-12 12:45:00|9081.8|9079|9080|9077.2|9083.8|9081|9073.8|9071|1833
1712926200000|2024-04-12 12:50:00|9079.7|9076.9|9080.7|9077.9|9083.7|9080.9|9069.2|9066.4|2517
1712926500000|2024-04-12 12:55:00|9081|9077.2|9073.7|9070.9|9086|9082.9|9072.2|9068.9|2036
1712926800000|2024-04-12 13:00:00|9074|9071.2|9094.2|9091.4|9097.5|9094.4|9069|9065.4|3909
1712927100000|2024-04-12 13:05:00|9094.5|9090.7|9114.7|9111.9|9115|9111.9|9091.7|9088.7|3737
1712927400000|2024-04-12 13:10:00|9115|9112.2|9109.2|9106.4|9134.9|9132.1|9106.2|9103.4|5130
1712927700000|2024-04-12 13:15:00|9109.4|9106.6|9109.7|9106.9|9115.2|9112.4|9095.7|9092.6|3015
1712928000000|2024-04-12 13:20:00|9109.9|9107.1|9124.4|9120.6|9128.4|9125.4|9108.2|9105.1|4250
1712928300000|2024-04-12 13:25:00|9124.2|9120.4|9124.2|9121.4|9132.7|9129.9|9120.2|9117.4|2967
1712928600000|2024-04-12 13:30:00|9124.4|9121.6|9138.1|9135.3|9141.2|9138.4|9114.2|9111.1|3429
1712928900000|2024-04-12 13:35:00|9137.4|9134.6|9144.6|9141.8|9152.4|9149.3|9135.1|9131.6|4144
1712929200000|2024-04-12 13:40:00|9144.1|9141.3|9156.1|9152.3|9164.4|9160.8|9143.6|9140.6|4657
1712929500000|2024-04-12 13:45:00|9155.9|9152.1|9133.6|9130.8|9155.9|9152.3|9132.6|9129.6|4156
1712929800000|2024-04-12 13:50:00|9133.1|9130.3|9127.9|9125.1|9134.4|9131.3|9114.1|9110.3|4669
1712930100000|2024-04-12 13:55:00|9128.6|9124.8|9125.9|9122.1|9128.9|9126.1|9116.1|9113.1|2841
1712930400000|2024-04-12 14:00:00|9125.4|9123.1|9136.1|9132.3|9141.4|9138.3|9119.6|9116.1|2617
1712930700000|2024-04-12 14:05:00|9136.3|9132.5|9119.8|9117|9144.6|9141.5|9117.8|9115|3474
1712931000000|2024-04-12 14:10:00|9120.1|9116.3|9145.1|9142.3|9145.3|9142.3|9111.6|9108.8|2441
1712931300000|2024-04-12 14:15:00|9145.3|9142.5|9139.6|9135.8|9150.3|9147.3|9131.8|9128|2370
1712931600000|2024-04-12 14:20:00|9139.8|9136|9146|9143.2|9149.8|9146.2|9128.6|9125|3372
1712931900000|2024-04-12 14:25:00|9147|9144.2|9163|9160.2|9163.3|9160.2|9142.5|9139.2|4106
1712932200000|2024-04-12 14:30:00|9162.8|9160|9161.8|9159|9168.8|9165.7|9150.8|9148|4094
1712932500000|2024-04-12 14:35:00|9162.5|9158.7|9147.3|9144.5|9166.5|9163|9147.3|9144.5|3592
1712932800000|2024-04-12 14:40:00|9147|9144.2|9153|9150.2|9154.7|9151.2|9142.5|9139.5|1608
1712933100000|2024-04-12 14:45:00|9152.3|9149.2|9145.7|9142.9|9153.5|9150.2|9142|9138.9|2646
1712933400000|2024-04-12 14:50:00|9146|9143.2|9149.5|9146.7|9153.2|9150.2|9144|9141.2|1718
1712933700000|2024-04-12 14:55:00|9149|9146.2|9135.2|9131.4|9151.5|9148.7|9133|9129.9|2647
1712934000000|2024-04-12 15:00:00|9134|9131.2|9146.5|9143.7|9148.7|9145.4|9133.2|9130.4|1901
1712934300000|2024-04-12 15:05:00|9146.7|9142.9|9133|9130.2|9151|9148.2|9126.7|9123.9|2493
1712934600000|2024-04-12 15:10:00|9133.2|9130.4|9125.4|9122.6|9146.2|9143.2|9124.9|9121.9|2136
1712934900000|2024-04-12 15:15:00|9125.7|9122.9|9119.9|9117.1|9130.2|9127.4|9117.9|9115.1|2462
1712935200000|2024-04-12 15:20:00|9118.9|9116.1|9116.2|9113.4|9120.9|9117.4|9105.9|9103.1|2884
1712935500000|2024-04-12 15:25:00|9115.9|9113.1|9108.2|9104.4|9124.9|9122.1|9105.4|9102.4|6297
1712935800000|2024-04-12 15:30:00|9107.4|9104.6|9070.7|9067.9|9107.9|9105.1|9065.9|9063.1|6116
1712936100000|2024-04-12 15:35:00|9070.4|9067.6|9050.7|9047.9|9074.9|9071.6|9050.2|9047.4|4688
1712936400000|2024-04-12 15:40:00|9050.9|9048.1|9048.9|9046.1|9060.7|9057.6|9022.7|9019.9|7104
1712936700000|2024-04-12 15:45:00|9048.7|9045.9|9048.2|9044.4|9059.7|9056.9|9043.7|9040.4|2728
1712937000000|2024-04-12 15:50:00|9047.9|9045.1|9057.9|9055.1|9063.9|9061.1|9045.2|9041.6|1884
1712937300000|2024-04-12 15:55:00|9057.4|9054.6|9060.1|9057.3|9067.1|9064.3|9053.4|9050.3|1940
1712937600000|2024-04-12 16:00:00|9059.4|9056.6|9045.9|9043.1|9059.4|9056.6|9043.6|9040.1|2182
1712937900000|2024-04-12 16:05:00|9046.1|9043.3|9057.9|9055.1|9061.9|9059.1|9044.1|9041.3|1963
1712938200000|2024-04-12 16:10:00|9057.6|9054.8|9045.4|9042.6|9057.6|9054.8|9040.9|9038.1|1241
1712938500000|2024-04-12 16:15:00|9045.6|9042.8|9043.4|9040.6|9050.4|9047.3|9043.4|9040.3|1041
1712938800000|2024-04-12 16:20:00|9044.4|9041.6|9017.9|9015.1|9046.8|9044|9009.4|9006.3|4379
1712939100000|2024-04-12 16:25:00|9017.6|9014.8|9016.8|9014|9032.6|9029|9009.1|9006.3|3788
1712939400000|2024-04-12 16:30:00|9017.1|9014.3|9018.8|9016|9020.3|9017.5|9009.3|9006.5|1629
1712939700000|2024-04-12 16:35:00|9018.6|9015.8|9018.3|9015.5|9034.8|9032|9018.3|9015.3|1591
1712940000000|2024-04-12 16:40:00|9018.8|9016|9028.8|9026|9031.8|9029|9017.3|9014.5|1402
1712940300000|2024-04-12 16:45:00|9027.8|9025|9013.3|9010.5|9028.8|9025.7|9013.1|9010.2|1630
1712940600000|2024-04-12 16:50:00|9014.3|9011.5|9015.8|9013|9024|9021|9008.3|9005.2|1190
1712940900000|2024-04-12 16:55:00|9016|9013.2|9009|9006.2|9019.8|9016.2|9005.8|9003|1016
1712941200000|2024-04-12 17:00:00|9008.8|9006|9012.3|9009.5|9026.8|9024|9001.3|8998.5|1720
1712941500000|2024-04-12 17:05:00|9012|9009.2|9020|9016.2|9024|9021.2|9009.3|9006.2|1083
1712941800000|2024-04-12 17:10:00|9020.3|9017.5|9011.5|9008.7|9023|9020.2|9008.3|9005.5|717
1712942100000|2024-04-12 17:15:00|9012|9009.2|9021.2|9018.4|9030|9026.2|9012|9009.2|1274
1712942400000|2024-04-12 17:20:00|9020.5|9017.4|9021.2|9018.4|9023.2|9020.4|9016.2|9013.4|735
1712942700000|2024-04-12 17:25:00|9022.2|9019.4|9024.7|9021.9|9038.2|9035.2|9017.7|9014.7|1594
1712943000000|2024-04-12 17:30:00|9025|9021.2|9018.7|9015.9|9026.7|9022.9|9013.7|9010.9|1044
1712943300000|2024-04-12 17:35:00|9019|9015.2|9023.7|9020.9|9032|9029.2|9018|9015.2|1524
1712943600000|2024-04-12 17:40:00|9023.9|9021.1|9007.2|9004.4|9024.7|9021.1|9006.4|9003.6|1446
1712943900000|2024-04-12 17:45:00|9007.4|9004.6|9004.2|9001.4|9013.9|9011.1|9000.2|8997.4|1593
1712944200000|2024-04-12 17:50:00|9004.4|9000.6|9032.9|9030.1|9033.9|9030.9|9003.2|9000.4|1505
1712944500000|2024-04-12 17:55:00|9033.2|9030.4|9020.9|9018.1|9034.9|9031.9|9018.9|9015.6|837
1712944800000|2024-04-12 18:00:00|9021.7|9017.9|9031.6|9028.8|9033.4|9029.8|9010.9|9008.1|1316
1712945100000|2024-04-12 18:05:00|9031.4|9028.6|9032.1|9029.3|9046.9|9043.8|9030.4|9026.6|2253
1712945400000|2024-04-12 18:10:00|9032.9|9029.1|9036.9|9034.1|9040.9|9038.1|9028.6|9025.6|987
1712945700000|2024-04-12 18:15:00|9037.1|9034.3|9026.6|9022.8|9038.4|9035.3|9024.1|9020.6|3172
1712946000000|2024-04-12 18:20:00|9025.9|9023.1|9018.4|9015.6|9025.9|9023.1|9017.4|9013.8|1016
1712946300000|2024-04-12 18:25:00|9017.6|9014.8|8996.8|8994|9023.6|9020.8|8995.1|8992.1|6777
1712946600000|2024-04-12 18:30:00|8997.1|8994.3|8998.1|8995.3|9001.1|8998|8987.6|8984.5|2463
1712946900000|2024-04-12 18:35:00|8998.3|8994.5|8987.6|8984.8|8999.3|8996.3|8986.1|8983.3|1092
1712947200000|2024-04-12 18:40:00|8987.3|8984.5|8983.1|8980.3|8989.3|8985.8|8982.3|8979|820
1712947500000|2024-04-12 18:45:00|8982.6|8979.8|8972.1|8968.3|8984.3|8980.8|8968.1|8965|1968
1712947800000|2024-04-12 18:50:00|8971.1|8968|8970.6|8967.8|8975.8|8972.8|8969.6|8966|1063
1712948100000|2024-04-12 18:55:00|8971.1|8968.3|8980.5|8977.7|8984|8981.2|8970.6|8967.8|900
1712948400000|2024-04-12 19:00:00|8980.3|8977.5|8975.8|8972|8980.3|8977.5|8970|8967.2|719
1712948700000|2024-04-12 19:05:00|8975|8972.2|8972.8|8970|8975.8|8972.2|8971.8|8969|255
1712949000000|2024-04-12 19:10:00|8973|8969.2|8971|8968.2|8973|8970.2|8968.8|8966|259
1712949300000|2024-04-12 19:15:00|8970|8967.2|8967.8|8965|8972.8|8969.7|8961.3|8958.5|781
1712949600000|2024-04-12 19:20:00|8968|8965.2|8977.5|8974.7|8978.7|8975.7|8968|8964.5|552
1712949900000|2024-04-12 19:25:00|8977.7|8974.9|8973.7|8969.9|8977.7|8974.9|8971|8967.9|303
1712950200000|2024-04-12 19:30:00|8973|8970.2|8980.7|8976.9|8982|8979.2|8973|8970.2|264
1712950500000|2024-04-12 19:35:00|8980|8977.2|8981|8978.2|8981.7|8978.7|8973.7|8969.9|338
1712950800000|2024-04-12 19:40:00|8980.7|8977.9|8979.7|8975.9|8982.2|8979.2|8978|8974.9|221
1712951100000|2024-04-12 19:45:00|8979|8976.2|8974|8971.2|8980.7|8977.7|8974|8970.9|155
1712951400000|2024-04-12 19:50:00|8974.4|8971.6|8976.7|8973.9|8977.9|8974.6|8969.7|8966.9|266
1712951700000|2024-04-12 19:55:00|8976.9|8974.1|8985.7|8981.9|8985.7|8982.1|8976.7|8973.9|292
1712952000000|2024-04-12 20:00:00|8984.7|8982.1|8980.2|8976.4|8985.7|8982.9|8978.2|8975.1|277
1712952300000|2024-04-12 20:05:00|8979.9|8976.1|8975.4|8971.6|8980.2|8977.4|8975.2|8971.4|125
1712952600000|2024-04-12 20:10:00|8975.2|8972.4|8977.2|8974.4|8978.2|8975.1|8974.4|8971.4|47
1712952900000|2024-04-12 20:15:00|8976.9|8974.1|8978.9|8976.1|8980.9|8977.4|8975.2|8972.1|102
1712953200000|2024-04-12 20:20:00|8979.6|8975.8|8978.6|8975.8|8980.6|8977.1|8978.6|8975.6|71
1712953500000|2024-04-12 20:25:00|8979.4|8975.6|8977.9|8974.1|8979.4|8975.8|8977.4|8973.8|25
1712953800000|2024-04-12 20:30:00|8977.6|8974.8|8975.4|8971.6|8978.6|8975.1|8973.6|8970.6|92
1712954100000|2024-04-12 20:35:00|8974.6|8971.8|8967.6|8964.8|8975.6|8972.6|8967.6|8964.8|23
1712954400000|2024-04-12 20:40:00|8967.9|8965.1|8964.9|8962.1|8968.9|8965.8|8964.6|8961.1|60
1712954700000|2024-04-12 20:45:00|8965.6|8961.8|8973.8|8970|8973.8|8970.8|8965.6|8961.8|114
1712955000000|2024-04-12 20:50:00|8973.6|8970.8|8973.8|8970|8974.8|8971.8|8970.6|8967.3|37
1712955300000|2024-04-12 20:55:00|8972.8|8969|8975.6|8972.8|8976.6|8972.8|8966.6|8962.8|298
1712955600000|2024-04-12 21:00:00|8975.8|8972|8961.1|8953.3|8976.6|8972|8956.6|8953.3|127
1712955900000|2024-04-12 21:05:00|8961.6|8953.8|8959|8955.2|8961.8|8957.8|8956.8|8952.5|60
1712956200000|2024-04-12 21:10:00|8959.8|8956|8959.8|8956|8962.5|8957.7|8959.5|8953.7|4
1713132000000|2024-04-14 22:00:00|9009.8|9006|8976.5|8968.7|9009.8|9006|8956.9|8949.1|3463
1713132300000|2024-04-14 22:05:00|8973.5|8969.7|8995.5|8991.7|9002.2|8998|8972.5|8968.4|1639
1713132600000|2024-04-14 22:10:00|8995.9|8992.1|9006.5|9003.7|9012.5|9007.7|8995.9|8991.4|1248
1713132900000|2024-04-14 22:15:00|9007.2|9003.4|8990.5|8987.7|9007.5|9004.7|8989.6|8986.8|903
1713133200000|2024-04-14 22:20:00|8989.5|8986.7|8997.1|8994.3|8998|8994.4|8989.5|8986.2|516
1713133500000|2024-04-14 22:25:00|8999.4|8995.6|8990.3|8986.5|9007.9|9003.5|8989.6|8985.8|521
1713133800000|2024-04-14 22:30:00|8990.1|8986.3|8983.8|8980|8990.1|8986.3|8982.3|8979.5|215
1713134100000|2024-04-14 22:35:00|8984|8980.2|8967|8963.2|8984|8980.2|8966.7|8962.9|261
1713134400000|2024-04-14 22:40:00|8966.7|8962.9|8972.7|8968.9|8981|8976|8959.7|8956.9|217
1713134700000|2024-04-14 22:45:00|8974|8966.2|8971.3|8967.5|8974|8969.5|8968|8964.2|163
1713135000000|2024-04-14 22:50:00|8971|8967.2|8974.3|8970.5|8974.7|8970.9|8968.3|8965.2|158
1713135300000|2024-04-14 22:55:00|8974|8970.2|8974.1|8970.3|8974.4|8970.6|8970.3|8967.5|198
1713135600000|2024-04-14 23:00:00|8973.9|8970.1|8983.6|8979.8|8983.6|8980.5|8971.9|8968.8|187
1713135900000|2024-04-14 23:05:00|8983.3|8979.5|8989.8|8986|8990.8|8987|8979.8|8976.8|216
1713136200000|2024-04-14 23:10:00|8988.8|8986.9|8993.4|8989.6|8997|8994.2|8988.8|8986.9|339
1713136500000|2024-04-14 23:15:00|8994.3|8990.5|8997.2|8993.4|8997.3|8993.7|8990|8986.2|159
1713136800000|2024-04-14 23:20:00|8995.7|8994.4|9001.2|8997.4|9001.2|8997.4|8992|8988.2|265
1713137100000|2024-04-14 23:25:00|9001|8997.2|8998.2|8995.4|9001|8997.4|8995.9|8992.9|97
1713137400000|2024-04-14 23:30:00|8997.9|8995.1|9003.2|8999.4|9003.2|8999.4|8997.2|8994.4|147
1713137700000|2024-04-14 23:35:00|9001.2|8998.4|9005.2|9001.4|9005.2|9001.4|9000.9|8998.1|43
1713138000000|2024-04-14 23:40:00|9004.9|9001.1|9004.6|9001.8|9005.3|9001.8|9003.9|9000.8|37
1713138300000|2024-04-14 23:45:00|9005.9|9002.1|9005.6|9001.8|9006.2|9003.1|9004.2|9001.4|42
1713138600000|2024-04-14 23:50:00|9005.2|9001.4|9002.2|8998.4|9005.2|9002.1|8999.9|8996.4|93
1713138900000|2024-04-14 23:55:00|9001.2|8997.4|9000.2|8997.4|9002.2|8998.4|8998.9|8996.1|29
1713139200000|2024-04-15 00:00:00|8998.9|8996.1|9004.9|9002.1|9006.5|9003.4|8997.2|8994.1|207
1713139500000|2024-04-15 00:05:00|9005.2|9001.4|9008.6|9005.8|9009.2|9006.1|9004.9|9001.1|145
1713139800000|2024-04-15 00:10:00|9008.9|9006.1|9003.9|9001.1|9011.2|9007.4|9003.1|8999.3|173
1713140100000|2024-04-15 00:15:00|9004.1|9000.3|8998.1|8995.3|9004.1|9000.3|8995.7|8992.6|124
1713140400000|2024-04-15 00:20:00|8998.4|8995.6|9005.1|9002.3|9005.1|9002.3|8998.4|8994.9|115
1713140700000|2024-04-15 00:25:00|9006.1|9003|9009.8|9007|9011.1|9008|9005.8|9003|90
1713141000000|2024-04-15 00:30:00|9010.5|9006.7|9013.5|9009.7|9014.8|9012|9007.8|9004.3|266
1713141300000|2024-04-15 00:35:00|9012.8|9010|9011.5|9007.7|9015.8|9012.7|9010.8|9007.7|192
1713141600000|2024-04-15 00:40:00|9011.8|9009|9002.1|8999.3|9012.5|9009|9001.8|8999|79
1713141900000|2024-04-15 00:45:00|9002.8|8999|9000.8|8998|9003.1|9000|9000.5|8997.7|141
1713142200000|2024-04-15 00:50:00|9000.5|8997.7|8966.9|8963.1|9000.8|8997.7|8964.2|8961.1|1128
1713142500000|2024-04-15 00:55:00|8966.6|8963.8|8981.4|8978.6|8981.4|8978.6|8966.6|8963.8|243
1713142800000|2024-04-15 01:00:00|8981.6|8978.8|8940.3|8936.5|8985.9|8983.1|8933.9|8931.1|2075
1713143100000|2024-04-15 01:05:00|8940.1|8936.3|8942.6|8938.8|8951.9|8948.5|8933.6|8930.5|676
1713143400000|2024-04-15 01:10:00|8941.6|8938.1|8943.3|8940.5|8956.6|8953.5|8941.6|8938.1|368
1713143700000|2024-04-15 01:15:00|8944.6|8940.8|8949.3|8946.5|8950|8946.5|8928.9|8926.1|656
1713144000000|2024-04-15 01:20:00|8948.7|8945.9|8968.3|8965.5|8974|8970.5|8947.3|8944.2|475
1713144300000|2024-04-15 01:25:00|8969|8965.2|8969|8965.2|8973|8969.5|8960.6|8956.8|165
1713144600000|2024-04-15 01:30:00|8968.3|8965.5|8995|8991.2|8996|8992.2|8968.3|8965.2|522
1713144900000|2024-04-15 01:35:00|8994|8990.2|8988.7|8985.9|8994.4|8991.2|8986.7|8983.2|118
1713145200000|2024-04-15 01:40:00|8989.7|8986.9|8988.6|8984.8|8992|8988.5|8986|8982.5|84
1713145500000|2024-04-15 01:45:00|8988.3|8985.5|8976.3|8973.5|8989.3|8985.5|8973|8970.2|234
1713145800000|2024-04-15 01:50:00|8976|8973.2|8984|8980.2|8987.5|8984.5|8976|8973.2|146
1713146100000|2024-04-15 01:55:00|8983.3|8979.5|8986.5|8982.7|8991.5|8988.2|8982.2|8979.2|213
1713146400000|2024-04-15 02:00:00|8986.2|8982.4|8976.5|8972.7|8990|8986.4|8976.2|8972.7|126
1713146700000|2024-04-15 02:05:00|8976.2|8973.4|8982.2|8979.4|8987.6|8984.4|8976.2|8973.1|226
1713147000000|2024-04-15 02:10:00|8982.9|8979.1|8984.2|8980.4|8986.9|8984.1|8980.2|8977.1|265
1713147300000|2024-04-15 02:15:00|8984.9|8981.4|8980.2|8976.4|8987.9|8984.8|8976.5|8973.4|45
1713147600000|2024-04-15 02:20:00|8979.2|8975.7|8975.2|8972.4|8980.5|8976.7|8975.2|8971.7|25
1713147900000|2024-04-15 02:25:00|8975.5|8972.7|8978.5|8974.7|8979.5|8976|8974.9|8972.1|38
1713148200000|2024-04-15 02:30:00|8978.2|8975.4|8974.2|8971.4|8983.5|8979.7|8974.2|8971.1|64
1713148500000|2024-04-15 02:35:00|8974.5|8970.7|8975.5|8971.7|8978.9|8976.1|8972.9|8969.1|101
1713148800000|2024-04-15 02:40:00|8975.2|8971.4|8977.4|8973.6|8979.9|8976.4|8972.9|8970.1|34
1713149100000|2024-04-15 02:45:00|8977.2|8974.4|8968.1|8965.3|8977.4|8974.4|8968.1|8965.3|27
1713149400000|2024-04-15 02:50:00|8969.1|8965.6|8966.4|8962.6|8969.9|8966.3|8958.1|8955.1|115
1713149700000|2024-04-15 02:55:00|8966.1|8963.3|8967.6|8963.8|8969.1|8965.3|8964.1|8960.6|119
1713150000000|2024-04-15 03:00:00|8967.8|8964|8973.5|8970.7|8975.5|8971.7|8967.8|8964|125
1713150300000|2024-04-15 03:05:00|8974.3|8970.5|8976.8|8973|8978.2|8974.7|8970.5|8967.5|81
1713150600000|2024-04-15 03:10:00|8976.5|8973.7|8969.5|8966.7|8980.5|8977.4|8968.5|8964.7|277
1713150900000|2024-04-15 03:15:00|8969.8|8966|8970.8|8968|8972.2|8968.7|8968.8|8966|111
1713151200000|2024-04-15 03:20:00|8970.5|8967.7|8965.8|8963|8970.5|8967.7|8965.1|8961.7|29
1713151500000|2024-04-15 03:25:00|8963.8|8961|8971.5|8967.7|8971.5|8968|8963.5|8960|131
1713151800000|2024-04-15 03:30:00|8971.2|8967.4|8981.5|8978.7|8982.8|8979.7|8970.5|8967.4|85
1713152100000|2024-04-15 03:35:00|8982.5|8979|8977.8|8974|8982.5|8979|8977.8|8974|40
1713152400000|2024-04-15 03:40:00|8977.5|8973.7|8975.8|8972|8977.8|8974.3|8972.5|8969.7|82
1713152700000|2024-04-15 03:45:00|8975.2|8971.4|8977.5|8974.7|8980.5|8976.7|8975.2|8971.4|32
1713153000000|2024-04-15 03:50:00|8978.5|8975.7|8979.9|8977.1|8982.2|8978.4|8977.2|8973.9|38
1713153300000|2024-04-15 03:55:00|8980.2|8977.4|8975.9|8973.1|8980.2|8977.4|8975.2|8972.3|9
1713153600000|2024-04-15 04:00:00|8976.6|8972.8|8980.6|8976.8|8982.8|8979|8974.9|8971.3|82
1713153900000|2024-04-15 04:05:00|8981.1|8977.3|8982.1|8978.3|8982.6|8979|8979.1|8976|19
1713154200000|2024-04-15 04:10:00|8980.8|8978|8980.8|8978|8982.1|8979|8979.8|8976.3|18
1713154500000|2024-04-15 04:15:00|8981.1|8978.3|8979.4|8975.6|8982.1|8978.3|8977.8|8974.3|56
1713154800000|2024-04-15 04:20:00|8979.1|8975.3|8979.5|8975.7|8980.1|8976.3|8978.8|8975.3|8
1713155100000|2024-04-15 04:25:00|8979.8|8976|8979.1|8975.3|8980.8|8977.3|8978.1|8975.3|17
1713155400000|2024-04-15 04:30:00|8978.1|8974.9|8974.1|8970.3|8978.1|8974.9|8971.1|8968|93
1713155700000|2024-04-15 04:35:00|8973.8|8971|8977.1|8973.3|8978.1|8974.3|8973.8|8970.3|56
1713156000000|2024-04-15 04:40:00|8976.4|8973.6|8971.1|8968.3|8976.4|8973.6|8970.1|8966.3|39
1713156300000|2024-04-15 04:45:00|8970.8|8968|8969.8|8967|8972.1|8968.3|8966.1|8963|82
1713156600000|2024-04-15 04:50:00|8969.5|8966.7|8972.5|8968.7|8973|8969.5|8968.8|8965.3|34
1713156900000|2024-04-15 04:55:00|8973|8969.2|8971.7|8968.9|8973|8969.2|8970|8967.2|18
1713157200000|2024-04-15 05:00:00|8973|8969.2|8966|8962.2|8973.7|8970.2|8963|8959.9|296
1713157500000|2024-04-15 05:05:00|8964.7|8961.9|8961|8958.2|8967|8963.9|8958.7|8955.2|87
1713157800000|2024-04-15 05:10:00|8961.7|8958.9|8960|8957.2|8963.3|8960.2|8960|8957.2|101
1713158100000|2024-04-15 05:15:00|8959|8956.2|8955|8952.2|8961|8957.2|8955|8952.2|173
1713158400000|2024-04-15 05:20:00|8956|8953.2|8956|8952.2|8956.6|8953.2|8950.3|8947.5|359
1713158700000|2024-04-15 05:25:00|8956.6|8952.8|8959.6|8956.8|8961.6|8958.1|8955.3|8951.8|140
1713159000000|2024-04-15 05:30:00|8960.3|8956.5|8960.6|8956.8|8963.6|8960.5|8958.3|8954.8|62
1713159300000|2024-04-15 05:35:00|8960.3|8956.5|8961.3|8957.5|8961.5|8958.7|8955.3|8952.2|84
1713159600000|2024-04-15 05:40:00|8961.5|8957.7|8963.7|8959.9|8965|8961.4|8956.2|8953.2|193
1713159900000|2024-04-15 05:45:00|8964|8960.2|8962.2|8959.4|8965.2|8962.4|8960.2|8956.4|193
1713160200000|2024-04-15 05:50:00|8961.9|8958.1|8969.5|8965.7|8971.5|8968.4|8956.9|8953.4|432
1713160500000|2024-04-15 05:55:00|8969.2|8966.4|8966.5|8962.7|8970.8|8967.7|8965.2|8961.7|199
1713160800000|2024-04-15 06:00:00|8966.2|8962.4|8959.8|8956|8966.2|8962.7|8953.1|8948|653
1713161100000|2024-04-15 06:05:00|8959.5|8955.7|8952.8|8950|8960.2|8957.4|8952.8|8949.7|447
1713161400000|2024-04-15 06:10:00|8952.5|8949.7|8947.8|8945|8953.8|8951|8945.5|8942.7|383
1713161700000|2024-04-15 06:15:00|8946.8|8944|8938.2|8935.4|8952.5|8949.7|8936.9|8934.1|1251
1713162000000|2024-04-15 06:20:00|8939.2|8936.4|8933.9|8931.1|8946.6|8943.5|8929.2|8926.1|915
1713162300000|2024-04-15 06:25:00|8934.9|8932.1|8945.3|8942.5|8947.6|8944.8|8934.9|8932.1|661
1713162600000|2024-04-15 06:30:00|8945.6|8942.8|8952|8948.2|8954.3|8951.5|8942.9|8939.8|385
1713162900000|2024-04-15 06:35:00|8952.3|8949.2|8949.1|8946.3|8957.6|8954.5|8948.4|8945.3|474
1713163200000|2024-04-15 06:40:00|8950.8|8947|8945.5|8942.7|8950.8|8948|8941.1|8938.3|283
1713163500000|2024-04-15 06:45:00|8945.3|8942.5|8940.1|8936.3|8945.5|8942.7|8938.4|8935.6|273
1713163800000|2024-04-15 06:50:00|8940.4|8936.6|8936.8|8934|8941.1|8938.3|8935.1|8932|285
1713164100000|2024-04-15 06:55:00|8937.1|8934.3|8939.1|8936.3|8942.8|8940|8932.1|8929|259
1713164400000|2024-04-15 07:00:00|8939.4|8935.6|8929.3|8925.5|8949.4|8946.3|8928.3|8925.5|1621
1713164700000|2024-04-15 07:05:00|8929|8925.2|8915.1|8912.3|8930.6|8927.2|8911.4|8908.3|4300
1713165000000|2024-04-15 07:10:00|8915.4|8911.6|8919|8915.2|8923.8|8920.7|8913.4|8910.3|1455
1713165300000|2024-04-15 07:15:00|8919.5|8915.7|8921.5|8918.7|8927.2|8923.9|8913.1|8910.3|875
1713165600000|2024-04-15 07:20:00|8922.2|8918.4|8917.5|8914.7|8924.5|8921.7|8913.5|8910.7|941
1713165900000|2024-04-15 07:25:00|8917.8|8914|8932.2|8929.4|8932.9|8929.4|8913.5|8910.7|1370
1713166200000|2024-04-15 07:30:00|8931.9|8929.1|8919.2|8915.4|8937.6|8934.3|8918.7|8915.4|1228
1713166500000|2024-04-15 07:35:00|8918.9|8916.1|8914.2|8911.4|8926.9|8924.1|8910.5|8907.4|618
1713166800000|2024-04-15 07:40:00|8913.9|8911.1|8902.1|8899.3|8916.2|8913.4|8901.5|8898.7|1647
1713167100000|2024-04-15 07:45:00|8901.5|8898.7|8902.1|8899.3|8911|8907.7|8901.5|8898.7|1455
1713167400000|2024-04-15 07:50:00|8901.8|8899|8884.2|8881.4|8905.8|8902.7|8880.9|8878.1|3500
1713167700000|2024-04-15 07:55:00|8883.6|8880.8|8878.9|8876.1|8887.9|8885.1|8876.7|8872.9|1747
1713168000000|2024-04-15 08:00:00|8879.9|8877.1|8892.9|8890.1|8892.9|8890.1|8874.4|8871.6|2821
1713168300000|2024-04-15 08:05:00|8892.6|8889.8|8898.6|8894.8|8910.3|8907|8889.6|8886.1|1702
1713168600000|2024-04-15 08:10:00|8897.9|8895.1|8896.2|8892.4|8907.3|8904.2|8894.6|8891.1|1458
1713168900000|2024-04-15 08:15:00|8895.9|8892.1|8890.9|8888.1|8903.9|8901.1|8890.2|8887.1|1640
1713169200000|2024-04-15 08:20:00|8891.2|8887.4|8890.8|8888|8896.8|8893.7|8884.2|8881.4|2263
1713169500000|2024-04-15 08:25:00|8890.2|8887.4|8905.3|8901.5|8905.3|8901.8|8888.5|8885.3|5631
1713169800000|2024-04-15 08:30:00|8905.6|8902.5|8909.6|8905.8|8909.6|8906.4|8897.9|8895.1|4443
1713170100000|2024-04-15 08:35:00|8909.9|8906.1|8906.3|8902.5|8915.6|8912.5|8905.6|8902.5|1107
1713170400000|2024-04-15 08:40:00|8906.6|8902.8|8901.1|8898.3|8907.1|8904.3|8899.6|8896.8|1339
1713170700000|2024-04-15 08:45:00|8900.8|8898|8905.1|8902.3|8907.8|8905|8899.1|8896.3|858
1713171000000|2024-04-15 08:50:00|8906.1|8903.3|8905.1|8902.3|8919.5|8916.7|8905.1|8902|2165
1713171300000|2024-04-15 08:55:00|8904.8|8902|8909.1|8906.3|8909.8|8906.3|8898.8|8896|1110
1713171600000|2024-04-15 09:00:00|8908.8|8906|8906.1|8903.3|8918.8|8916|8901.1|8898.3|826
1713171900000|2024-04-15 09:05:00|8906.8|8904|8900.5|8897.7|8910.8|8907.7|8897.1|8894|788
1713172200000|2024-04-15 09:10:00|8901.1|8898.3|8898.1|8895.3|8902.8|8899.3|8886.5|8883.7|939
1713172500000|2024-04-15 09:15:00|8897.8|8895|8889.7|8886.9|8897.8|8895|8886.1|8882.6|1269
1713172800000|2024-04-15 09:20:00|8890.4|8886.6|8898.8|8896|8901.2|8898.1|8887.1|8883.9|3021
1713173100000|2024-04-15 09:25:00|8898.5|8895.7|8899.8|8897|8901.5|8898.7|8893.1|8890|584
1713173400000|2024-04-15 09:30:00|8899.5|8896.7|8907.8|8905|8907.8|8905|8897.1|8894.3|613
1713173700000|2024-04-15 09:35:00|8907.5|8904.7|8911.7|8908.9|8915.2|8912.4|8905.5|8902|657
1713174000000|2024-04-15 09:40:00|8911.5|8908.7|8917.4|8914.6|8918.7|8915.9|8911.4|8908.6|491
1713174300000|2024-04-15 09:45:00|8917|8914.2|8913.7|8910.9|8919|8916.2|8912.4|8909.6|340
1713174600000|2024-04-15 09:50:00|8913.4|8910.6|8907.3|8904.5|8913.7|8910.6|8905.3|8902.5|1776
1713174900000|2024-04-15 09:55:00|8907|8904.2|8910.4|8907.6|8911.7|8908.6|8905|8901.9|1035
1713175200000|2024-04-15 10:00:00|8911|8908.2|8924.4|8921.6|8925.7|8922.6|8911|8908.2|892
1713175500000|2024-04-15 10:05:00|8925.4|8922.6|8928.4|8925.6|8930.4|8927.6|8923.4|8919.9|1143
1713175800000|2024-04-15 10:10:00|8928|8925.2|8930.7|8926.9|8931.7|8928.6|8926|8922.9|1181
1713176100000|2024-04-15 10:15:00|8930.4|8927.6|8917.7|8913.9|8933.7|8930.6|8912.7|8909.2|1227
1713176400000|2024-04-15 10:20:00|8917|8914.2|8918.7|8914.9|8923|8919.9|8917|8913.9|357
1713176700000|2024-04-15 10:25:00|8918.4|8915.6|8932.8|8929|8933.8|8931|8918|8915.2|1759
1713177000000|2024-04-15 10:30:00|8932.1|8929.3|8926.1|8922.3|8935|8931.7|8922.1|8918.9|607
1713177300000|2024-04-15 10:35:00|8925.1|8922.1|8924.3|8921.5|8928.1|8924.6|8919.4|8916.6|280
1713177600000|2024-04-15 10:40:00|8925.1|8921.3|8935|8932.2|8938.8|8935.2|8925.1|8921.3|805
1713177900000|2024-04-15 10:45:00|8935.3|8931.2|8940.3|8936.5|8946.7|8943.9|8935|8931.2|889
1713178200000|2024-04-15 10:50:00|8940|8936.2|8945|8941.2|8946.3|8943.5|8937.3|8934.2|429
1713178500000|2024-04-15 10:55:00|8944.7|8941.9|8937.3|8934.5|8945|8942.2|8937.3|8934.2|305
1713178800000|2024-04-15 11:00:00|8938|8934.2|8930|8927.2|8938|8934.5|8928.3|8925.2|2026
1713179100000|2024-04-15 11:05:00|8930.3|8927.5|8928.3|8925.5|8931.3|8928.2|8926.3|8923.5|293
1713179400000|2024-04-15 11:10:00|8928.7|8925.9|8931.3|8927.5|8937|8933.5|8928.7|8925.5|816
1713179700000|2024-04-15 11:15:00|8931.6|8927.8|8932.7|8929.9|8935.3|8932.5|8929.6|8926.5|548
1713180000000|2024-04-15 11:20:00|8933|8930.2|8931|8927.2|8936|8933.2|8930|8927.2|261
1713180300000|2024-04-15 11:25:00|8930.3|8927.5|8935.6|8932.8|8943.3|8940.2|8930.3|8927.5|735
1713180600000|2024-04-15 11:30:00|8936.3|8932.5|8933.5|8930.7|8936.3|8933.5|8925.6|8922.8|220
1713180900000|2024-04-15 11:35:00|8934.5|8931.5|8936.8|8934|8942|8938.9|8933.2|8929.7|647
1713181200000|2024-04-15 11:40:00|8936.2|8933.4|8927.8|8924|8941.2|8938.4|8917.8|8915|1470
1713181500000|2024-04-15 11:45:00|8927.3|8923.5|8934.5|8931.7|8936.2|8932.7|8924.5|8921.7|684
1713181800000|2024-04-15 11:50:00|8934.2|8931.4|8921.5|8918.7|8934.5|8931.4|8920.8|8917.7|506
1713182100000|2024-04-15 11:55:00|8921.8|8919|8930.5|8927.7|8933.2|8930.4|8921.8|8919|584
1713182400000|2024-04-15 12:00:00|8931.2|8928.4|8918.8|8916|8931.2|8928.4|8910.8|8908|1078
1713182700000|2024-04-15 12:05:00|8918.5|8915.7|8909.1|8906.3|8919.8|8917|8908.5|8905.5|758
1713183000000|2024-04-15 12:10:00|8908.8|8906|8910.8|8908|8911.8|8908.7|8900.8|8898|1000
1713183300000|2024-04-15 12:15:00|8911.5|8908.7|8914.9|8912.1|8919.2|8916.1|8906.2|8903.4|2240
1713183600000|2024-04-15 12:20:00|8914.2|8911.4|8916.2|8913.4|8917.2|8914.4|8911.2|8908.1|1044
1713183900000|2024-04-15 12:25:00|8916.5|8912.7|8922.2|8918.4|8923.9|8920.4|8915.2|8912.1|1182
1713184200000|2024-04-15 12:30:00|8920.9|8917.1|8932.1|8929.3|8940.9|8937.8|8916.2|8912.4|1601
1713184500000|2024-04-15 12:35:00|8931.8|8929|8926.2|8923.4|8939.8|8936.7|8923.2|8920.4|990
1713184800000|2024-04-15 12:40:00|8926.5|8923.7|8927.2|8924.4|8938.9|8936.1|8922.2|8918.4|1221
1713185100000|2024-04-15 12:45:00|8927.9|8924.1|8918.9|8916.1|8928.5|8925.4|8914.9|8911.8|1836
1713185400000|2024-04-15 12:50:00|8918.6|8915.8|8912.8|8910|8919.2|8916.1|8909.2|8906.4|1335
1713185700000|2024-04-15 12:55:00|8912.5|8909.7|8907.8|8905|8914.2|8910.7|8904.8|8902|1053
1713186000000|2024-04-15 13:00:00|8908.5|8905.7|8933.9|8931.1|8936.2|8933.4|8897.8|8894.7|2325
1713186300000|2024-04-15 13:05:00|8934.3|8931.5|8939.2|8935.4|8940.9|8938.1|8923.5|8920.7|1848
1713186600000|2024-04-15 13:10:00|8938.9|8935.1|8933.5|8930.7|8954.6|8951.1|8930.5|8927.4|3154
1713186900000|2024-04-15 13:15:00|8933.2|8930.4|8929.8|8926|8936.2|8933.1|8915.1|8912|1766
1713187200000|2024-04-15 13:20:00|8929.5|8925.7|8920.1|8917.3|8929.5|8926|8916.1|8913.3|1181
1713187500000|2024-04-15 13:25:00|8920.8|8918|8919|8916.2|8924.5|8921.7|8914|8911.2|2677
1713187800000|2024-04-15 13:30:00|8919.3|8916.5|8911.6|8908.8|8924|8921.2|8907.3|8904.2|3897
1713188100000|2024-04-15 13:35:00|8911.3|8908.5|8913|8910.2|8919.6|8916.8|8898|8894.5|2441
1713188400000|2024-04-15 13:40:00|8913.3|8910.5|8894.9|8892.1|8915.9|8912.5|8891.9|8889.1|1916
1713188700000|2024-04-15 13:45:00|8895.6|8891.8|8900.2|8897.4|8911.6|8908.5|8889.8|8887|3093
1713189000000|2024-04-15 13:50:00|8899.9|8897.1|8894.6|8891.8|8906.9|8903.8|8891.6|8888.5|3217
1713189300000|2024-04-15 13:55:00|8895.3|8891.5|8893.3|8890.5|8896.3|8893.5|8881.6|8878.8|2610
1713189600000|2024-04-15 14:00:00|8893|8890.2|8884.3|8881.5|8899.3|8896.2|8882.6|8879.5|2190
1713189900000|2024-04-15 14:05:00|8884.6|8881.8|8856.2|8853.4|8886.3|8883|8850.2|8847.4|6574
1713190200000|2024-04-15 14:10:00|8855.9|8853.1|8832.2|8829.4|8859.2|8856.1|8827.6|8824.8|7236
1713190500000|2024-04-15 14:15:00|8832.6|8829.8|8844|8840.2|8851.9|8849.1|8826.7|8823.7|7997
1713190800000|2024-04-15 14:20:00|8844.3|8840.5|8842.6|8839.8|8853.3|8850.5|8835.5|8832.7|3027
1713191100000|2024-04-15 14:25:00|8842.5|8839.7|8844.2|8841.4|8859.9|8857.1|8835.1|8832.3|3533
1713191400000|2024-04-15 14:30:00|8844.5|8841.7|8874.9|8872.1|8878.6|8875.8|8842.5|8839.4|4068
1713191700000|2024-04-15 14:35:00|8874.5|8871.7|8922.7|8919.9|8926|8923.2|8868.9|8866.1|7189
1713192000000|2024-04-15 14:40:00|8923.4|8919.6|8937.1|8934.3|8946.5|8943.7|8923.4|8919.6|8935
1713192300000|2024-04-15 14:45:00|8937.8|8934|8922.7|8919.9|8939.1|8936.3|8913|8910.2|4579
1713192600000|2024-04-15 14:50:00|8923|8920.2|8905.6|8902.8|8924|8920.9|8903.9|8900.8|2592
1713192900000|2024-04-15 14:55:00|8906.3|8903.5|8898.2|8894.4|8917.2|8913.9|8895.2|8892.4|2731
1713193200000|2024-04-15 15:00:00|8899.2|8895.4|8878.2|8875.4|8901.2|8898.4|8872.5|8869.7|3341
1713193500000|2024-04-15 15:05:00|8877.9|8875.1|8898.2|8894.4|8903.2|8900.1|8876.9|8874.1|2303
1713193800000|2024-04-15 15:10:00|8897.8|8894|8886.5|8883.7|8898.5|8895.4|8881.5|8878.4|1854
1713194100000|2024-04-15 15:15:00|8886.9|8884.1|8884.7|8880.9|8898.4|8895.6|8875.5|8872|2376
1713194400000|2024-04-15 15:20:00|8884.4|8880.6|8879.4|8876.6|8890.4|8887.6|8876.4|8873.6|1840
1713194700000|2024-04-15 15:25:00|8880|8877.2|8900|8897.2|8902.4|8899.6|8875|8872.2|5429
1713195000000|2024-04-15 15:30:00|8899.6|8896.8|8881|8878.2|8904.3|8899.6|8880.7|8877.2|4394
1713195300000|2024-04-15 15:35:00|8880.4|8877.6|8874|8871.2|8885.7|8882.9|8852.6|8849.8|10177
1713195600000|2024-04-15 15:40:00|8873.7|8870.9|8886.3|8882.5|8892|8889.2|8873.7|8870.4|2822
1713195900000|2024-04-15 15:45:00|8885.6|8882.8|8885|8882.2|8892.4|8889.2|8882|8878.9|1612
1713196200000|2024-04-15 15:50:00|8886|8883.2|8875.3|8872.5|8886|8883.2|8869|8865.9|1196
1713196500000|2024-04-15 15:55:00|8875|8872.2|8876.3|8873.5|8886.4|8882.9|8871.3|8868.2|1783
1713196800000|2024-04-15 16:00:00|8876|8873.2|8870.3|8867.5|8878|8875.2|8861.3|8858.5|1966
1713197100000|2024-04-15 16:05:00|8871|8868.2|8871.3|8868.5|8882|8879.2|8866.6|8863.5|1406
1713197400000|2024-04-15 16:10:00|8871|8868.2|8869.5|8866.7|8877.6|8874.8|8865.5|8862.7|660
1713197700000|2024-04-15 16:15:00|8870.2|8866.4|8874.5|8871.7|8881.2|8877.7|8868.1|8865|2437
1713198000000|2024-04-15 16:20:00|8875.2|8872.4|8872.2|8868.4|8878.2|8874.4|8867.9|8865.1|618
1713198300000|2024-04-15 16:25:00|8871.9|8869.1|8866.9|8864.1|8872.6|8869.8|8860.5|8857.4|1579
1713198600000|2024-04-15 16:30:00|8865.9|8863.1|8864.9|8862.1|8867.6|8864.8|8855.2|8852.4|1553
1713198900000|2024-04-15 16:35:00|8865.9|8862.4|8878.9|8876.1|8893.6|8889.8|8862.6|8859.1|1864
1713199200000|2024-04-15 16:40:00|8878.6|8875.8|8884.9|8882.1|8889.6|8886.8|8871.9|8869.1|1961
1713199500000|2024-04-15 16:45:00|8884.6|8881.8|8886.5|8883.7|8888.9|8886.1|8876.9|8874.1|1606
1713199800000|2024-04-15 16:50:00|8886.2|8882.7|8905.6|8902.8|8907.3|8904.5|8886.2|8882.7|1556
1713200100000|2024-04-15 16:55:00|8905.3|8902.5|8899.3|8896.5|8906.3|8903.5|8891.6|8888.5|1156
1713200400000|2024-04-15 17:00:00|8899.6|8896.8|8899.6|8896.8|8905.6|8902.5|8894.6|8891.5|729
1713200700000|2024-04-15 17:05:00|8898.9|8895.8|8891.6|8888.8|8898.9|8896.1|8886.9|8883.8|882
1713201000000|2024-04-15 17:10:00|8891.3|8888.5|8899.6|8896.8|8900.2|8897.4|8886.5|8883.5|1090
1713201300000|2024-04-15 17:15:00|8899.2|8896.4|8905.9|8902.1|8908.2|8905.4|8898.2|8895.4|1234
1713201600000|2024-04-15 17:20:00|8905.2|8902.4|8916.6|8912.8|8928.3|8924.5|8900.6|8897.1|4157
1713201900000|2024-04-15 17:25:00|8915.6|8913.2|8931.9|8929.1|8935|8932.2|8910.9|8908.1|1766
1713202200000|2024-04-15 17:30:00|8931.6|8928.8|8929.9|8927.1|8932.9|8929.8|8921.6|8918.1|1321
1713202500000|2024-04-15 17:35:00|8929.6|8926.8|8946.3|8942.5|8950.3|8947.5|8929.6|8926.1|3238
1713202800000|2024-04-15 17:40:00|8945.3|8943.2|8936|8933.2|8954.7|8951.9|8936|8933.2|2760
1713203100000|2024-04-15 17:45:00|8937|8934.2|8927.3|8924.5|8938|8935.2|8923.6|8920.5|1255
1713203400000|2024-04-15 17:50:00|8926.6|8923.8|8962.3|8959.5|8964.8|8962|8926.3|8923.5|3864
1713203700000|2024-04-15 17:55:00|8962.1|8959.3|8969.5|8966.7|8970.1|8967|8960.1|8957|2710
1713204000000|2024-04-15 18:00:00|8970.2|8966.4|8963.2|8960.4|8973.5|8970.7|8959.1|8956.3|2053
1713204300000|2024-04-15 18:05:00|8963.8|8961|8944|8940.2|8964.1|8961.3|8942.7|8939.6|1840
1713204600000|2024-04-15 18:10:00|8943|8939.9|8950.7|8947.9|8954.7|8951.9|8940.4|8937.6|1610
1713204900000|2024-04-15 18:15:00|8951|8948.2|8971.8|8969|8973.1|8970.3|8947.3|8944.5|2851
1713205200000|2024-04-15 18:20:00|8972.1|8969.3|8977|8974.2|8988.8|8986|8971|8967.9|4804
1713205500000|2024-04-15 18:25:00|8977.7|8973.9|8961.3|8958.5|8981.7|8978.9|8956.9|8953.8|6605
1713205800000|2024-04-15 18:30:00|8961.6|8958.8|8965.3|8962.5|8970.6|8967.5|8957.9|8955.1|2196
1713206100000|2024-04-15 18:35:00|8965.6|8961.5|8971.6|8967.8|8971.6|8968.8|8963.6|8960.5|575
1713206400000|2024-04-15 18:40:00|8970.9|8968.1|8975.9|8972.1|8979.6|8976.1|8968.6|8965.8|587
1713206700000|2024-04-15 18:45:00|8974.9|8971.8|8978.6|8975.8|8979.6|8976.8|8974.9|8971.8|455
1713207000000|2024-04-15 18:50:00|8979.2|8976.4|8983|8980.2|8984.3|8981.2|8977.3|8973.8|523
1713207300000|2024-04-15 18:55:00|8984.3|8980.5|8982.3|8979.5|8984.3|8981.5|8979.6|8976.8|712
1713207600000|2024-04-15 19:00:00|8981.3|8978.5|8986.4|8983.6|8987.7|8984.2|8979.3|8976.5|532
1713207900000|2024-04-15 19:05:00|8986.7|8983.9|8987.2|8984.4|8989.9|8986.8|8983.3|8980.2|273
1713208200000|2024-04-15 19:10:00|8987.9|8984.1|8980.2|8977.4|8988.2|8984.8|8979.2|8976.4|298
1713208500000|2024-04-15 19:15:00|8981.2|8977.7|8985.9|8983.1|8986.9|8983.4|8980.2|8976.4|406
1713208800000|2024-04-15 19:20:00|8986.2|8983.4|8972.8|8970|8986.9|8983.4|8972.5|8969.7|570
1713209100000|2024-04-15 19:25:00|8972.1|8969|8974.8|8972|8976.8|8974|8971.5|8968.7|450
1713209400000|2024-04-15 19:30:00|8975.8|8972.4|8978.2|8975.4|8979.5|8976.4|8974.8|8972|495
1713209700000|2024-04-15 19:35:00|8977.8|8975|8975.2|8972.4|8978.5|8975.4|8973.8|8970.7|164
1713210000000|2024-04-15 19:40:00|8975.5|8972.7|8970.5|8967.7|8975.8|8973|8969.2|8966.4|330
1713210300000|2024-04-15 19:45:00|8970.2|8967.4|8969.2|8966.4|8971.5|8968.4|8965.8|8963|169
1713210600000|2024-04-15 19:50:00|8969.5|8966.7|8971.5|8968.7|8972.5|8969.4|8966.5|8963.7|187
1713210900000|2024-04-15 19:55:00|8971.8|8968|8983.2|8979.4|8983.6|8980.4|8971.2|8968|485
1713211200000|2024-04-15 20:00:00|8982.5|8979.7|8980.8|8978|8982.5|8979.7|8978.8|8976|235
1713211500000|2024-04-15 20:05:00|8981.5|8977.7|8984.8|8981|8986.8|8983|8980.8|8977.3|334
1713211800000|2024-04-15 20:10:00|8985.5|8982|8986.5|8982.7|8988.5|8985.7|8983.1|8980|314
1713212100000|2024-04-15 20:15:00|8986.2|8983.4|8987.5|8983.7|8987.5|8984.7|8983.5|8979.7|268
1713212400000|2024-04-15 20:20:00|8986.8|8984|8984.8|8982|8987.5|8984|8984.8|8981.7|69
1713212700000|2024-04-15 20:25:00|8985.5|8981.7|8983.8|8980|8985.5|8982|8983.5|8980|28
1713213000000|2024-04-15 20:30:00|8983.5|8979.7|8983.1|8979.3|8983.5|8980|8979.8|8977|112
1713213300000|2024-04-15 20:35:00|8982.8|8979|8988.2|8984.4|8988.2|8985.1|8982.5|8979|108
1713213600000|2024-04-15 20:40:00|8987.5|8984.7|8987.1|8983.3|8987.5|8984.7|8985.5|8982|24
1713213900000|2024-04-15 20:45:00|8986.8|8984|8986.1|8983.3|8988.5|8985|8985.8|8982.3|73
1713214200000|2024-04-15 20:50:00|8985.8|8983|8985.1|8981.3|8987.8|8984.3|8985.1|8981.3|58
1713214500000|2024-04-15 20:55:00|8985.3|8981.5|8987|8983.2|8987.7|8983.9|8983.4|8980.3|113
1713214800000|2024-04-15 21:00:00|8987.2|8983.4|8988|8984.2|8990.3|8984.9|8987.2|8982.5|13
1713215100000|2024-04-15 21:05:00|8987.8|8984|8989|8981.2|8989|8984|8983.9|8979.1|17
1713215400000|2024-04-15 21:10:00|8989.1|8981.3|8988.1|8984.3|8989.6|8984.3|8983.5|8978.9|29
1713216300000|2024-04-15 21:25:00|8990.4|8987.6|8989.6|8985.8|8992|8987.6|8989.6|8984.2|14
1713216600000|2024-04-15 21:30:00|8990.4|8986.6|8990.4|8986.6|8990.4|8986.6|8990.4|8986.6|3
1713217200000|2024-04-15 21:40:00|8989.4|8986|8991|8983.2|8991|8986|8985.4|8980.4|10
1713217500000|2024-04-15 21:45:00|8991.2|8983.4|8988.4|8984.6|8991.2|8984.6|8988.4|8983|5
1713217800000|2024-04-15 21:50:00|8989.3|8985.5|8989.5|8985.7|8991|8987.5|8988.8|8983.2|193
1713218100000|2024-04-15 21:55:00|8989.3|8985.5|8989.3|8985.5|8990|8987.2|8988|8984.9|16
1713225600000|2024-04-16 00:00:00|8990.8|8988|9005.1|9001.3|9006.1|9002.6|8990.8|8988|360
1713225900000|2024-04-16 00:05:00|9005.4|9002.3|9007.1|9003.3|9007.5|9004|9003.8|9000.3|115
1713226200000|2024-04-16 00:10:00|9005.8|9003|9005.8|9002|9007.5|9004|9003.8|9000.3|66
1713226500000|2024-04-16 00:15:00|9006.1|9002.3|9005.8|9002|9007.8|9004.3|9003.1|8999.3|119
1713226800000|2024-04-16 00:20:00|9006.1|9002.3|9008.5|9005.7|9010.8|9007|9005.8|9002.3|132
1713227100000|2024-04-16 00:25:00|9008.8|9005|9010.4|9006.6|9012.5|9009|9008.5|9005|78
1713227400000|2024-04-16 00:30:00|9010.8|9007.6|9008.7|9005.9|9010.8|9007.6|9006|9002.9|79
1713227700000|2024-04-16 00:35:00|9009|9005.2|9009.1|9006.3|9012.1|9008.9|9008.4|9005.2|43
1713228000000|2024-04-16 00:40:00|9009.4|9005.6|9009.4|9005.6|9010.4|9007.6|9008.4|9004.9|43
1713228300000|2024-04-16 00:45:00|9010.1|9006.6|9004.7|9001.9|9010.1|9006.9|9002.7|8999.6|63
1713228600000|2024-04-16 00:50:00|9005|9001.2|9008.7|9004.9|9009.4|9005.9|9004.1|9000.9|36
1713228900000|2024-04-16 00:55:00|9008.4|9004.6|9007.7|9004.9|9011.4|9008.6|9007.5|9003.9|100
1713229200000|2024-04-16 01:00:00|9008|9004.2|9008.7|9005.9|9017.7|9013.9|9001.7|8998.2|511
1713229500000|2024-04-16 01:05:00|9008.4|9005.6|9017.1|9013.3|9017.1|9014.3|9007.7|9004.6|173
1713229800000|2024-04-16 01:10:00|9016.1|9012.6|9017.1|9014.3|9025.1|9021.6|9014.4|9011.3|732
1713230100000|2024-04-16 01:15:00|9017.8|9014|8998.7|8994.9|9020.5|9017.7|8992.1|8988.9|451
1713230400000|2024-04-16 01:20:00|8997.7|8995.3|9013.5|9009.7|9016|9013.2|8997.7|8995.3|223
1713230700000|2024-04-16 01:25:00|9014.3|9010.5|9007.6|9004.8|9014.7|9011.4|9004.6|9001.1|109
1713231000000|2024-04-16 01:30:00|9008.3|9004.5|9012.3|9008.5|9012.6|9009.8|9003.6|9000.1|352
1713231300000|2024-04-16 01:35:00|9012.6|9008.8|9017.3|9014.5|9018.7|9015.2|9009.6|9006.5|201
1713231600000|2024-04-16 01:40:00|9016.7|9013.9|9015.7|9012.9|9017|9013.9|9011.8|9008.5|117
1713231900000|2024-04-16 01:45:00|9016|9012.2|9019|9016.2|9023.3|9019.5|9015.7|9012.2|269
1713232200000|2024-04-16 01:50:00|9019.3|9015.5|9016.3|9012.5|9019.3|9016.5|9011.3|9007.8|178
1713232500000|2024-04-16 01:55:00|9015.6|9012.8|9021|9018.2|9021.3|9018.2|9012.6|9009.8|138
1713232800000|2024-04-16 02:00:00|9021.3|9018.5|9019.3|9016.5|9023.3|9020.5|9015.6|9012.5|191
1713233100000|2024-04-16 02:05:00|9019.6|9016.8|9021.6|9018.8|9022.3|9018.8|9015.6|9011.8|105
1713233400000|2024-04-16 02:10:00|9021.9|9019.1|9030.3|9027.5|9030.6|9027.5|9019.3|9016.2|403
1713233700000|2024-04-16 02:15:00|9030.6|9026.8|9026.5|9023.7|9030.6|9027.5|9025.6|9022.4|64
1713234000000|2024-04-16 02:20:00|9026.2|9022.7|9020.8|9017|9027.5|9024.7|9019.5|9016.7|105
1713234300000|2024-04-16 02:25:00|9020.5|9017.7|9021.9|9018.1|9022.2|9019.1|9017.8|9015|491
1713234600000|2024-04-16 02:30:00|9022.2|9018.4|9023.2|9020.4|9024.2|9021.1|9016.2|9013.1|232
1713234900000|2024-04-16 02:35:00|9022.9|9020.1|9014.9|9012.1|9023.2|9020.1|9012.2|9009.1|261
1713235200000|2024-04-16 02:40:00|9016.2|9012.4|9023.9|9021.1|9025.9|9022.8|9013.9|9010.9|316
1713235500000|2024-04-16 02:45:00|9023.6|9020.8|9023.6|9019.8|9025.9|9022.8|9022.9|9019.8|247
1713235800000|2024-04-16 02:50:00|9022.9|9020.1|9023.6|9020.8|9025.9|9022.8|9022.6|9019.8|70
1713236100000|2024-04-16 02:55:00|9023.9|9021.1|9026.9|9023.1|9026.9|9023.8|9023.2|9020.1|376
1713236400000|2024-04-16 03:00:00|9026.6|9023.8|9027.9|9025.1|9030.9|9027.8|9026.4|9023.6|385
1713236700000|2024-04-16 03:05:00|9027.2|9024.1|9026.2|9023.4|9029.2|9026.1|9025.5|9022.1|456
1713237000000|2024-04-16 03:10:00|9025.8|9023|9028.8|9025|9028.8|9025.3|9023.2|9020.4|77
1713237300000|2024-04-16 03:15:00|9028.1|9025.3|9027.1|9023.3|9028.8|9025.3|9025.1|9022|72
1713237600000|2024-04-16 03:20:00|9026.1|9023.6|9024.1|9021.3|9027.1|9023.6|9024.1|9021.3|111
1713237900000|2024-04-16 03:25:00|9023.8|9021|9026.1|9023.3|9026.8|9023.5|9023.8|9020.7|116
1713238200000|2024-04-16 03:30:00|9026.8|9023|9010.4|9006.6|9026.8|9023.3|9007.1|9004.3|283
1713238500000|2024-04-16 03:35:00|9010.7|9007.6|9009.7|9005.9|9012.1|9008.6|9008.7|9005.6|28
1713238800000|2024-04-16 03:40:00|9009.4|9005.6|9008.7|9005.9|9010.4|9006.9|9005.7|9002.6|198
1713239100000|2024-04-16 03:45:00|9009.4|9005.6|9008.4|9005.6|9010.7|9007.6|9008.1|9004.6|22
1713239400000|2024-04-16 03:50:00|9008.7|9004.9|9006.7|9002.9|9008.7|9004.9|9003.7|9000.6|60
1713239700000|2024-04-16 03:55:00|9006.4|9003.6|9005.4|9001.6|9006.7|9003.9|9004.1|9000.6|28
1713240000000|2024-04-16 04:00:00|9005.1|9002.3|9000.4|8997.6|9005.7|9002.6|9000.4|8997.3|29
1713240300000|2024-04-16 04:05:00|9001.4|8998.6|9005.3|9001.5|9006|9002.6|9001.4|8998.2|67
1713240600000|2024-04-16 04:10:00|9005|9001.2|9006.3|9003.5|9007|9003.5|9004.7|9001.2|8
1713240900000|2024-04-16 04:15:00|9007|9003.2|9007|9003.2|9007|9004.2|9005.3|9002.2|11
1713241200000|2024-04-16 04:20:00|9007.3|9004.2|9010|9006.2|9010|9006.5|9007.3|9004.2|13
1713241500000|2024-04-16 04:25:00|9011|9008.2|9010.7|9006.9|9013|9010.2|9010.4|9006.9|101
1713241800000|2024-04-16 04:30:00|9010|9007.2|9002.4|8999.6|9010|9007.2|9002|8998.9|395
1713242100000|2024-04-16 04:35:00|9002.7|8999.9|9006.2|9002.4|9007|9003.9|9002.4|8998.9|411
1713242400000|2024-04-16 04:40:00|9007|9003.2|9002.7|8998.9|9007|9003.9|9002.4|8998.9|312
1713242700000|2024-04-16 04:45:00|9002.4|8999.6|9003.7|8999.9|9004.7|9001.2|9001.7|8998.6|146
1713243000000|2024-04-16 04:50:00|9003.4|9000.9|9002.7|8999.9|9004.7|9000.9|9001.3|8997.9|18
1713243300000|2024-04-16 04:55:00|9003.7|9000.2|9008.3|9004.5|9010|9006.8|9003|8999.8|186
1713243600000|2024-04-16 05:00:00|9009|9005.5|9010.3|9007.5|9012.6|9009.5|9008|9004.5|117
1713243900000|2024-04-16 05:05:00|9011|9007.2|9015|9011.2|9016.3|9012.5|9010.6|9007.2|79
1713244200000|2024-04-16 05:10:00|9014.3|9011.5|9016|9012.2|9017.3|9014.2|9014.3|9011.2|55
1713244500000|2024-04-16 05:15:00|9015.3|9012.5|9013.3|9010.5|9017|9013.5|9011.6|9008.5|172
1713244800000|2024-04-16 05:20:00|9013.6|9010.8|9014|9010.2|9014.3|9011.2|9011|9008.2|37
1713245100000|2024-04-16 05:25:00|9014.3|9010.5|9011.6|9008.8|9016.6|9013.2|9008.6|9005.8|474
1713245400000|2024-04-16 05:30:00|9012.3|9008.5|9018.9|9016.1|9021.3|9018.5|9012.3|9008.5|259
1713245700000|2024-04-16 05:35:00|9019.6|9015.8|9023.3|9020.5|9023.9|9021.1|9018.9|9015.8|281
1713246000000|2024-04-16 05:40:00|9023.6|9020.8|9022.6|9019.8|9026.1|9023.1|9020.6|9017.8|286
1713246300000|2024-04-16 05:45:00|9022.9|9019.1|9020.5|9016.7|9025.2|9021.8|9018.5|9015.1|240
1713246600000|2024-04-16 05:50:00|9020.2|9016.4|9013.8|9011|9020.2|9017.4|9012.2|9009.4|546
1713246900000|2024-04-16 05:55:00|9013.2|9010|9014.8|9011|9018.8|9015|9011.8|9008.7|1220
1713247200000|2024-04-16 06:00:00|9014.5|9010.7|9013.5|9010.7|9014.5|9011|9006.1|9001.7|366
1713247500000|2024-04-16 06:05:00|9013.8|9010|9004.5|9001.7|9016.2|9013.4|9002.1|8999.3|944
1713247800000|2024-04-16 06:10:00|9005.5|9000.7|9000.1|8997.3|9006.8|9003.7|8997.4|8994.3|333
1713248100000|2024-04-16 06:15:00|9000.4|8997.6|9000.1|8996.3|9002.4|8999.3|8995.1|8992.3|460
1713248400000|2024-04-16 06:20:00|9000.4|8996.6|9001.1|8998.3|9003.4|9000.6|8999.4|8996.3|327
1713248700000|2024-04-16 06:25:00|9001.4|8997.6|8993.4|8990.6|9001.4|8998.3|8991.4|8988.3|436
1713249000000|2024-04-16 06:30:00|8993.1|8990.3|8985|8982.2|8993.1|8990.3|8982.3|8979.2|720
1713249300000|2024-04-16 06:35:00|8985.4|8982.6|8993.4|8989.6|8993.4|8990.6|8983|8979.9|519
1713249600000|2024-04-16 06:40:00|8992.4|8989.9|8985|8982.2|8994.4|8991.6|8984|8981.2|230
1713249900000|2024-04-16 06:45:00|8985.3|8982.5|8979.6|8976.8|8988.3|8985.2|8976.8|8973.5|437
1713250200000|2024-04-16 06:50:00|8979.3|8976.5|8978.6|8975.8|8979.6|8976.8|8976.6|8973.8|582
1713250500000|2024-04-16 06:55:00|8978.3|8975.5|8980.3|8976.5|8984|8980.2|8977.3|8974.5|1617
1713250800000|2024-04-16 07:00:00|8980|8977.2|8994.3|8990.5|8996.3|8993.1|8979.6|8976.5|1970
1713251100000|2024-04-16 07:05:00|8993.6|8990.8|8991.6|8987.8|8996.6|8993.8|8987.6|8984.8|707
1713251400000|2024-04-16 07:10:00|8991.2|8988.4|8998.3|8994.5|8999.9|8996.1|8984.6|8981.8|610
1713251700000|2024-04-16 07:15:00|8998.9|8995.1|8992.5|8988.7|8999.9|8996.8|8989.5|8986.4|572
1713252000000|2024-04-16 07:20:00|8992.2|8989.4|8993.5|8990.7|9002.9|9000.1|8990.5|8987.7|641
1713252300000|2024-04-16 07:25:00|8992.8|8990|8997.8|8994|8999.8|8996.3|8992.1|8988.4|459
1713252600000|2024-04-16 07:30:00|8997.5|8994.7|8986.1|8983.3|9000.5|8997.7|8985.1|8982|1618
1713252900000|2024-04-16 07:35:00|8986.4|8982.6|8988.7|8985.9|8991.7|8988.9|8979.7|8976.6|926
1713253200000|2024-04-16 07:40:00|8987.7|8984.9|8976|8973.2|8988|8984.9|8975.3|8972.5|1732
1713253500000|2024-04-16 07:45:00|8975.3|8972.5|8970.3|8967.5|8978.6|8975.8|8968.3|8964.8|1980
1713253800000|2024-04-16 07:50:00|8970.6|8967.8|8963.9|8961.1|8971.3|8968.5|8960.9|8958.1|1455
1713254100000|2024-04-16 07:55:00|8964.9|8961.8|8969.9|8966.1|8972.3|8969.5|8964.3|8960.8|1740
1713254400000|2024-04-16 08:00:00|8971.6|8968.8|8963.3|8960.5|8973.3|8970.5|8957.9|8954.8|1335
1713254700000|2024-04-16 08:05:00|8963.6|8959.8|8955.9|8953.1|8963.8|8960.8|8954.9|8952.1|2188
1713255000000|2024-04-16 08:10:00|8955.5|8952.7|8952.8|8950|8955.9|8953.1|8950.5|8947.4|2355
1713255300000|2024-04-16 08:15:00|8953.2|8950.4|8956.8|8954|8958.5|8955|8946.5|8942.7|2099
1713255600000|2024-04-16 08:20:00|8957.1|8953.3|8958.5|8955.7|8961.8|8958.7|8952.5|8949|1286
1713255900000|2024-04-16 08:25:00|8958.8|8955|8971.9|8969.1|8971.9|8969.1|8952.1|8949.3|6230
1713256200000|2024-04-16 08:30:00|8972.9|8970.1|8976.2|8972.4|8982.6|8979.1|8964.2|8961.4|4186
1713256500000|2024-04-16 08:35:00|8975.5|8972.7|8969.2|8965.4|8983.5|8980.7|8964.5|8961.4|1167
1713256800000|2024-04-16 08:40:00|8968.9|8966.1|8957.8|8955|8969.2|8966.1|8954.1|8951.3|1430
1713257100000|2024-04-16 08:45:00|8958.1|8955.3|8941.3|8938.5|8958.1|8955.3|8937|8934.2|4915
1713257400000|2024-04-16 08:50:00|8940.7|8937.9|8943|8939.2|8945|8941.9|8935.7|8932.5|1023
1713257700000|2024-04-16 08:55:00|8942.7|8939.9|8957.9|8955.1|8958.4|8955.6|8941.3|8938.2|2523
1713258000000|2024-04-16 09:00:00|8958.4|8955.6|8965.1|8962.3|8968.1|8965.3|8950.7|8947.9|2246
1713258300000|2024-04-16 09:05:00|8965.4|8961.6|8945.1|8942.3|8965.4|8962.3|8943.7|8940.6|1297
1713258600000|2024-04-16 09:10:00|8945.8|8943|8957.7|8953.9|8963|8959.9|8945|8941.9|998
1713258900000|2024-04-16 09:15:00|8957|8954.2|8947|8944.2|8957.7|8954.2|8945|8941.9|527
1713259200000|2024-04-16 09:20:00|8946|8943.2|8941|8938.2|8948|8945.2|8938.7|8935.5|1419
1713259500000|2024-04-16 09:25:00|8942|8939.2|8935.7|8931.9|8947|8943.9|8933|8930.2|1896
1713259800000|2024-04-16 09:30:00|8936|8932.2|8931.3|8928.5|8944.3|8941.2|8926.3|8923.5|1192
1713260100000|2024-04-16 09:35:00|8931.6|8928.8|8926.6|8923.8|8932.8|8929.5|8925.6|8922.5|524
1713260400000|2024-04-16 09:40:00|8926.2|8923.4|8922.6|8919.8|8933.3|8930.5|8920.5|8917.7|1050
1713260700000|2024-04-16 09:45:00|8922.2|8919.4|8933.6|8930.8|8936.2|8933.4|8921.2|8917.9|638
1713261000000|2024-04-16 09:50:00|8933.2|8930.4|8931.2|8928.4|8938.9|8935.8|8928.9|8926.1|1663
1713261300000|2024-04-16 09:55:00|8931.9|8928.1|8932.2|8929.4|8938.9|8935.8|8930.6|8927.4|582
1713261600000|2024-04-16 10:00:00|8931.9|8929.1|8930.6|8927.8|8939.9|8936.8|8924.9|8922.1|1928
1713261900000|2024-04-16 10:05:00|8930.9|8928.1|8924.2|8920.4|8934.9|8931.8|8923.2|8920.4|990
1713262200000|2024-04-16 10:10:00|8923.5|8920.7|8936.6|8933.8|8938.6|8935.8|8920.2|8917.4|1068
1713262500000|2024-04-16 10:15:00|8937.3|8933.5|8941.6|8938.8|8944.2|8941.1|8932.6|8929.1|477
1713262800000|2024-04-16 10:20:00|8941.2|8938.4|8938.5|8935.7|8944.2|8940.7|8936.2|8932.8|262
1713263100000|2024-04-16 10:25:00|8938.2|8935.4|8940.9|8938.1|8942.9|8940.1|8934.2|8930.7|551
1713263400000|2024-04-16 10:30:00|8941.2|8938.4|8941.9|8939.1|8947.6|8944.1|8936.2|8933.4|1024
1713263700000|2024-04-16 10:35:00|8942.6|8938.8|8938.3|8935.5|8943.6|8940.5|8936.9|8933.8|497
1713264000000|2024-04-16 10:40:00|8939.6|8936.8|8924.9|8922.1|8939.6|8936.8|8924.9|8922.1|1476
1713264300000|2024-04-16 10:45:00|8925.2|8921.4|8927.9|8925.1|8928.2|8925.1|8918.9|8915.4|322
1713264600000|2024-04-16 10:50:00|8928.2|8925.4|8925.2|8922.4|8929.2|8926.1|8923.2|8919.7|808
1713264900000|2024-04-16 10:55:00|8924.9|8922.1|8925.5|8922.7|8928.2|8924.7|8922.5|8919.4|528
1713265200000|2024-04-16 11:00:00|8925.8|8923|8932.2|8929.4|8934.2|8931.1|8924.5|8921.4|552
1713265500000|2024-04-16 11:05:00|8931.9|8929.1|8937.2|8934.4|8940.5|8937.7|8931.9|8929.1|274
1713265800000|2024-04-16 11:10:00|8937.5|8934.7|8940.2|8937.4|8941.2|8938|8931.5|8928.4|363
1713266100000|2024-04-16 11:15:00|8940.5|8937.7|8939.1|8935.3|8946.1|8943.3|8936.1|8932.3|490
1713266400000|2024-04-16 11:20:00|8938.5|8935.7|8944.1|8940.3|8946.1|8943|8935.8|8932.3|498
1713266700000|2024-04-16 11:25:00|8943.4|8940.6|8929.1|8925.3|8943.4|8940.6|8926.1|8923|2302
1713267000000|2024-04-16 11:30:00|8928.4|8925.6|8933.7|8930.9|8933.7|8930.9|8925.7|8922.9|831
1713267300000|2024-04-16 11:35:00|8933.1|8930.3|8934|8931.2|8937.7|8934.6|8929.7|8926.2|344
1713267600000|2024-04-16 11:40:00|8933.7|8930.2|8930.7|8926.9|8934.7|8931.9|8927|8923.9|266
1713267900000|2024-04-16 11:45:00|8930|8927.2|8936|8933.2|8937.4|8934.6|8929|8925.9|251
1713268200000|2024-04-16 11:50:00|8935.7|8932.9|8927.3|8923.5|8939.7|8936.9|8926|8922.5|1660
1713268500000|2024-04-16 11:55:00|8927|8924.2|8927.9|8924.1|8933.3|8929.8|8926|8923.2|2513
1713268800000|2024-04-16 12:00:00|8927.6|8924.8|8910.2|8907.4|8927.9|8924.8|8909.2|8906.1|3169
1713269100000|2024-04-16 12:05:00|8910.9|8907.1|8911.9|8909.1|8918.2|8915.4|8908.9|8905.8|2388
1713269400000|2024-04-16 12:10:00|8911.2|8908.4|8922.6|8919.8|8923.9|8921.1|8910.2|8907.4|2343
1713269700000|2024-04-16 12:15:00|8922.3|8919.5|8915.9|8913.1|8923.6|8920.8|8911.9|8908.8|763
1713270000000|2024-04-16 12:20:00|8916.9|8913.4|8927.3|8923.5|8929|8925.5|8915.6|8912.1|1840
1713270300000|2024-04-16 12:25:00|8926.6|8923.8|8922|8919.2|8930.7|8927.5|8921.3|8918.5|1604
1713270600000|2024-04-16 12:30:00|8922.3|8919.5|8924.3|8921.5|8928|8925.2|8917.3|8914.5|896
1713270900000|2024-04-16 12:35:00|8924.6|8921.8|8929.6|8926.8|8933.3|8930.5|8924.6|8921.8|1060
1713271200000|2024-04-16 12:40:00|8929.9|8926.1|8933.6|8930.8|8935.3|8932.5|8926.6|8923.8|1356
1713271500000|2024-04-16 12:45:00|8933.2|8930.4|8923.2|8919.4|8938.2|8935.4|8917.6|8914.8|1042
1713271800000|2024-04-16 12:50:00|8922.2|8918.4|8913.2|8910.4|8924.2|8921.1|8907.9|8905.1|991
1713272100000|2024-04-16 12:55:00|8912.5|8909.7|8895.5|8892.7|8913.5|8910.7|8895.5|8892.4|2541
1713272400000|2024-04-16 13:00:00|8896.5|8893.7|8923.6|8920.8|8930.6|8927.5|8896.5|8893.7|3354
1713272700000|2024-04-16 13:05:00|8924.3|8920.5|8934.3|8930.5|8936.6|8933.5|8919.9|8916.8|1292
1713273000000|2024-04-16 13:10:00|8935.3|8931.5|8933.9|8931.1|8938.6|8935.8|8927.9|8924.8|1235
1713273300000|2024-04-16 13:15:00|8934.2|8930.4|8937.9|8935.1|8944.6|8940.8|8929.5|8926.4|1464
1713273600000|2024-04-16 13:20:00|8938.9|8935.8|8949.2|8946.4|8955.3|8951.8|8935.9|8932.8|1724
1713273900000|2024-04-16 13:25:00|8949.6|8946.8|8948.9|8945.1|8949.9|8946.8|8939.2|8936.4|1315
1713274200000|2024-04-16 13:30:00|8948.6|8945.8|8957.9|8954.1|8966.6|8963.1|8944.9|8942.1|2817
1713274500000|2024-04-16 13:35:00|8957.2|8954.4|8930.5|8927.7|8958.2|8955.1|8924.9|8922.1|2690
1713274800000|2024-04-16 13:40:00|8930.2|8927.4|8958.8|8956|8959.5|8956|8927.5|8924.4|2521
1713275100000|2024-04-16 13:45:00|8958.2|8955.4|8951.8|8949|8962.5|8959|8945.8|8943|1309
1713275400000|2024-04-16 13:50:00|8951.5|8948.7|8933.5|8929.7|8951.8|8948.7|8929.8|8926.7|2487
1713275700000|2024-04-16 13:55:00|8933.2|8930.4|8935.1|8932.3|8939.1|8936|8926.1|8923.3|1140
1713276000000|2024-04-16 14:00:00|8934.8|8932|8932.8|8930|8940.1|8937|8923.5|8920.7|1818
1713276300000|2024-04-16 14:05:00|8933.1|8930.3|8919.1|8915.3|8937.5|8934.7|8915.4|8912.1|1469
1713276600000|2024-04-16 14:10:00|8918.4|8915.6|8919.1|8916.3|8922.4|8919.6|8914.8|8912|1810
1713276900000|2024-04-16 14:15:00|8918.8|8916|8916.4|8913.6|8931.1|8928|8911.8|8908.3|1383
1713277200000|2024-04-16 14:20:00|8915.8|8913|8913.8|8911|8920.1|8917.3|8909.4|8906.3|1457
1713277500000|2024-04-16 14:25:00|8914.1|8911.3|8912.1|8909.3|8921.1|8918|8909.4|8906.3|2054
1713277800000|2024-04-16 14:30:00|8911.5|8908.7|8924.4|8921.6|8927.4|8924.3|8910.8|8908|2664
1713278100000|2024-04-16 14:35:00|8923.8|8921|8944.5|8941.7|8944.5|8941.7|8914.4|8911.6|3219
1713278400000|2024-04-16 14:40:00|8945.1|8942.3|8949.8|8947|8953.1|8950.3|8938.1|8935|1609
1713278700000|2024-04-16 14:45:00|8949.1|8946.3|8970.5|8967.7|8974.5|8971.4|8949.1|8946|2201
1713279000000|2024-04-16 14:50:00|8971.5|8968.7|8971.8|8968|8975.5|8972.7|8966.8|8963.4|2909
1713279300000|2024-04-16 14:55:00|8971.5|8968.7|8973.8|8971|8977|8974|8963.1|8960|1847
1713279600000|2024-04-16 15:00:00|8973.5|8970.7|8969.5|8966.7|8978.5|8975.7|8966.1|8963|1567
1713279900000|2024-04-16 15:05:00|8970.5|8967.7|8956.8|8954|8975.8|8973|8955.5|8952.3|2518
1713280200000|2024-04-16 15:10:00|8957.5|8954.7|8965.8|8963|8971.1|8968|8956.5|8953.7|4272
1713280500000|2024-04-16 15:15:00|8966.5|8962.7|8982.8|8979|8984.5|8981.7|8965.8|8962.7|3200
1713280800000|2024-04-16 15:20:00|8982.5|8978.7|8976.2|8973.4|8985.2|8982.4|8970.2|8967.4|2983
1713281100000|2024-04-16 15:25:00|8975.5|8972.7|8969.5|8966.7|8979.2|8976.1|8969.5|8966.7|4474
1713281400000|2024-04-16 15:30:00|8968.5|8965.7|8971.8|8969|8978.2|8975.4|8963.8|8961|4386
1713281700000|2024-04-16 15:35:00|8972.1|8968.3|8980.5|8977.7|8983.5|8980.4|8971.4|8968.3|1470
1713282000000|2024-04-16 15:40:00|8980.8|8978|8970.4|8967.6|8988.5|8985.3|8969.8|8966.3|2275
1713282300000|2024-04-16 15:45:00|8970.1|8967.3|8961.1|8958.3|8970.1|8967.3|8958.7|8955.4|1663
1713282600000|2024-04-16 15:50:00|8961.4|8958.6|8965.4|8962.6|8968.1|8965|8959.4|8956.3|874
1713282900000|2024-04-16 15:55:00|8966.1|8962.3|8965.1|8961.3|8968.4|8965.6|8962.1|8959.3|1894
1713283200000|2024-04-16 16:00:00|8964.4|8961.6|8959.4|8956.6|8965.7|8962.9|8950.7|8947.6|1006
1713283500000|2024-04-16 16:05:00|8958.7|8955.9|8948.7|8944.9|8959|8955.9|8944|8940.9|1028
1713283800000|2024-04-16 16:10:00|8948.4|8945.6|8940.7|8937.9|8950.7|8947.2|8938|8934.9|783
1713284100000|2024-04-16 16:15:00|8941|8938.2|8941.3|8938.5|8945.7|8942.9|8936.3|8933.5|1047
1713284400000|2024-04-16 16:20:00|8941.6|8938.8|8949.6|8946.8|8951.6|8948.8|8940.6|8937.8|746
1713284700000|2024-04-16 16:25:00|8949.3|8946.5|8949.3|8946.5|8953.6|8950.5|8945.3|8942.5|987
1713285000000|2024-04-16 16:30:00|8949.6|8946.8|8943.9|8941.1|8951.6|8948.5|8937.9|8935.1|960
1713285300000|2024-04-16 16:35:00|8944.3|8941.5|8948.9|8946.1|8951.9|8949.1|8939.3|8935.8|1308
1713285600000|2024-04-16 16:40:00|8949.9|8947.1|8957.3|8954.5|8957.9|8954.5|8948.3|8945.5|2414
1713285900000|2024-04-16 16:45:00|8957.6|8954.8|8965.3|8961.5|8967.6|8964.5|8956.6|8953.8|1254
1713286200000|2024-04-16 16:50:00|8964.3|8961.1|8952.6|8949.8|8964.3|8961.1|8950.6|8947.1|1583
1713286500000|2024-04-16 16:55:00|8952.9|8950.1|8949.9|8947.1|8954.9|8951.5|8946.9|8944.1|503
1713286800000|2024-04-16 17:00:00|8949.3|8946.5|8945.9|8943.1|8953.9|8950.8|8942.9|8939.8|1113
1713287100000|2024-04-16 17:05:00|8946.6|8943.8|8945.3|8942.5|8953.3|8950.5|8944.6|8940.8|1607
1713287400000|2024-04-16 17:10:00|8945.9|8943.1|8947.9|8944.1|8957.6|8954.4|8943.6|8940.8|2191
1713287700000|2024-04-16 17:15:00|8948.2|8944.4|8950.9|8947.1|8951.9|8948.8|8946.2|8943.4|671
1713288000000|2024-04-16 17:20:00|8950.6|8947.8|8943.5|8940.7|8950.9|8947.8|8940.2|8937.1|796
1713288300000|2024-04-16 17:25:00|8943.2|8940.4|8952.2|8949.4|8960.9|8957.4|8941.2|8938.4|2836
1713288600000|2024-04-16 17:30:00|8951.9|8949.1|8934.2|8931.4|8951.9|8949.1|8928.5|8925.7|2853
1713288900000|2024-04-16 17:35:00|8934.8|8932|8939.5|8935.7|8944.5|8941.7|8930.2|8927.3|3074
1713289200000|2024-04-16 17:40:00|8939.8|8937|8948.5|8945.7|8954.2|8951.4|8938.2|8935.3|1387
1713289500000|2024-04-16 17:45:00|8949.5|8946.4|8943.5|8939.7|8953.5|8950.4|8942.8|8939.7|1007
1713289800000|2024-04-16 17:50:00|8943.2|8940.4|8947.2|8944.4|8949.2|8946|8936.2|8932.7|1491
1713290100000|2024-04-16 17:55:00|8947.5|8943.7|8948.8|8946|8951.2|8948.1|8945.2|8941.7|747
1713290400000|2024-04-16 18:00:00|8949.2|8946.4|8944.8|8942|8953.8|8951|8942.5|8938.7|1239
1713290700000|2024-04-16 18:05:00|8945.5|8941.7|8964.2|8961.4|8967.5|8964.4|8942.8|8939.7|1944
1713291000000|2024-04-16 18:10:00|8963.8|8961|8955.1|8952.3|8966.8|8963.7|8955.1|8952.3|918
1713291300000|2024-04-16 18:15:00|8955.8|8953|8951.4|8947.6|8962.1|8959.3|8949.9|8946.6|1156
1713291600000|2024-04-16 18:20:00|8951.1|8948.3|8934.4|8931.6|8956.4|8953.6|8931.8|8928.6|3371
1713291900000|2024-04-16 18:25:00|8934.1|8931.3|8951.1|8948.3|8958.1|8955.3|8932.4|8929.3|6403
1713292200000|2024-04-16 18:30:00|8950.8|8948|8948.8|8946|8958.5|8955|8943.5|8940.7|1818
1713292500000|2024-04-16 18:35:00|8948.5|8945.7|8944.1|8940.3|8952.3|8949|8943.1|8940.3|1230
1713292800000|2024-04-16 18:40:00|8943.8|8940|8947.8|8945|8950.8|8947.7|8943.5|8940|940
1713293100000|2024-04-16 18:45:00|8947.5|8944.7|8958.5|8955.7|8959.8|8956.7|8946.5|8943.7|775
1713293400000|2024-04-16 18:50:00|8959.5|8956.7|8964.8|8962|8965.1|8962.3|8955.8|8953|700
1713293700000|2024-04-16 18:55:00|8965.1|8962.3|8964.8|8962|8965.1|8962.3|8959.8|8957|319
1713294000000|2024-04-16 19:00:00|8965.1|8961.3|8962.8|8959|8971.8|8969|8962.1|8959|382
1713294300000|2024-04-16 19:05:00|8963.1|8959.3|8963.1|8960.3|8964.1|8961|8960.3|8957|175
1713294600000|2024-04-16 19:10:00|8962.8|8960|8962.8|8959|8966.8|8963.3|8962.1|8959|289
1713294900000|2024-04-16 19:15:00|8963.1|8959.3|8963.1|8960.3|8964.8|8962|8959.8|8956.3|513
1713295200000|2024-04-16 19:20:00|8962.8|8960|8967.1|8964.3|8969.1|8966|8962.8|8960|229
1713295500000|2024-04-16 19:25:00|8966.8|8964|8965.4|8962.6|8967.1|8964.3|8962.1|8959|287
1713295800000|2024-04-16 19:30:00|8964.8|8961.6|8958.1|8955.3|8965.1|8962|8957.1|8953.9|136
1713296100000|2024-04-16 19:35:00|8957.7|8954.9|8958.4|8954.6|8963.1|8959.3|8952.7|8949.6|238
1713296400000|2024-04-16 19:40:00|8957.7|8954.9|8954.4|8950.6|8957.7|8954.9|8950.2|8946.9|272
1713296700000|2024-04-16 19:45:00|8954.1|8951.3|8952.7|8948.9|8955.4|8951.9|8950.4|8946.9|118
1713297000000|2024-04-16 19:50:00|8953|8949.2|8952|8948.2|8954|8950.9|8949.4|8946.2|212
1713297300000|2024-04-16 19:55:00|8953|8949.2|8947|8943.2|8953|8949.5|8946.3|8942.9|584
1713297600000|2024-04-16 20:00:00|8947.3|8943.5|8945.3|8941.5|8947.7|8944.5|8943.6|8940.5|65
1713297900000|2024-04-16 20:05:00|8945|8942.2|8944.6|8941.8|8945.3|8942.2|8942.8|8939.5|157
1713298200000|2024-04-16 20:10:00|8944.3|8941.5|8947|8943.2|8948.3|8945.2|8940.6|8937.8|212
1713298500000|2024-04-16 20:15:00|8946.3|8942.5|8947.3|8944.5|8948.3|8945.2|8945.7|8942.2|40
1713298800000|2024-04-16 20:20:00|8948|8945.2|8944.3|8941.5|8948|8945.2|8944.3|8941.5|68
1713299100000|2024-04-16 20:25:00|8944.6|8941.8|8948.8|8945|8949|8945.2|8944.3|8940.8|104
1713299400000|2024-04-16 20:30:00|8948.3|8944.5|8943.6|8940.8|8949|8946.2|8943.3|8939.5|61
1713299700000|2024-04-16 20:35:00|8944.3|8940.5|8949.3|8945.5|8950.3|8947.2|8944.3|8940.5|69
1713300000000|2024-04-16 20:40:00|8949|8946.2|8948.3|8944.5|8950.3|8946.5|8947.3|8943.5|210
1713300300000|2024-04-16 20:45:00|8947.3|8943.5|8944.6|8940.8|8947.3|8943.5|8943.6|8940.8|98
1713300600000|2024-04-16 20:50:00|8943.9|8941.1|8944.6|8941.8|8946.6|8943.1|8943.6|8940.8|177
1713300900000|2024-04-16 20:55:00|8944.9|8942.1|8946.9|8943.1|8947.6|8944.1|8943.6|8940.5|100
1713301200000|2024-04-16 21:00:00|8947.2|8943.4|8950.4|8942.6|8951.4|8946.1|8947.1|8940.9|1
1713301500000|2024-04-16 21:05:00|8948.6|8945.8|8956.9|8954.1|8956.9|8954.1|8948.6|8945.8|19
1713301800000|2024-04-16 21:10:00|8958|8954.2|8966.4|8962.6|8977.7|8973.9|8958|8954.2|112
1713302100000|2024-04-16 21:15:00|8965.9|8962.1|8965.9|8962.1|8965.9|8962.1|8965.9|8962.1|9
1713302400000|2024-04-16 21:20:00|8965.5|8961.7|8965.2|8961.4|8965.5|8961.7|8965.2|8961.4|0
1713302700000|2024-04-16 21:25:00|8964.5|8961.7|8964.2|8961.4|8964.5|8961.7|8964.2|8961.4|6
1713303000000|2024-04-16 21:30:00|8964.9|8961.1|8965.2|8961.4|8965.2|8961.4|8964.9|8961.1|5
1713303300000|2024-04-16 21:35:00|8965.7|8961.9|8965.2|8961.4|8965.7|8961.9|8965.2|8961.4|2
1713303600000|2024-04-16 21:40:00|8964.5|8961.7|8964.2|8961.4|8964.5|8961.7|8964.2|8961.4|1
1713303900000|2024-04-16 21:45:00|8964.8|8962|8964.8|8962|8964.8|8962|8964.8|8962|8
1713304200000|2024-04-16 21:50:00|8965.2|8961.4|8961.8|8959|8966.1|8961.7|8961.8|8957|31
1713304500000|2024-04-16 21:55:00|8964|8958|8959.8|8952|8964|8958|8959.3|8951.5|19
1713312000000|2024-04-17 00:00:00|8964.6|8960.8|8963.6|8960.8|8966.6|8963.8|8960.3|8957.5|198
1713312300000|2024-04-17 00:05:00|8964.3|8960.5|8962.3|8959.5|8964.3|8961.5|8959.3|8956.5|80
1713312600000|2024-04-17 00:10:00|8962.6|8958.8|8961.3|8957.5|8963.3|8960.5|8959.3|8956.5|32
1713312900000|2024-04-17 00:15:00|8960.6|8957.8|8965.3|8962.5|8966.3|8962.5|8960.3|8956.5|36
1713313200000|2024-04-17 00:20:00|8964.9|8962.1|8957.9|8955.1|8964.9|8962.1|8957.6|8953.8|93
1713313500000|2024-04-17 00:25:00|8957.6|8954.8|8951.2|8948.4|8957.6|8954.8|8950.2|8946.7|147
1713313800000|2024-04-17 00:30:00|8950.9|8948.1|8942.5|8938.7|8951.2|8948.1|8942.2|8938.7|53
1713314100000|2024-04-17 00:35:00|8942.2|8938.4|8945.2|8942.4|8946.5|8943.4|8937.5|8934.4|319
1713314400000|2024-04-17 00:40:00|8944.9|8941.4|8941.2|8937.4|8948.2|8944.4|8938.9|8935.1|140
1713314700000|2024-04-17 00:45:00|8940.9|8937.1|8943.2|8940.4|8944.2|8940.4|8938.2|8935.1|33
1713315000000|2024-04-17 00:50:00|8943.5|8939.7|8943.2|8939.4|8946.5|8942.7|8940.2|8937.4|45
1713315300000|2024-04-17 00:55:00|8942.8|8939|8940.1|8936.3|8943.2|8939.4|8939.2|8935.7|14
1713315600000|2024-04-17 01:00:00|8938.8|8936|8942.5|8939.7|8946.5|8943.3|8935.8|8933|139
1713315900000|2024-04-17 01:05:00|8943.1|8939.3|8934.1|8930.3|8943.5|8940.7|8929.5|8926.3|363
1713316200000|2024-04-17 01:10:00|8934.5|8930.7|8919.4|8915.6|8934.5|8930.7|8918.4|8915.3|695
1713316500000|2024-04-17 01:15:00|8919.1|8916.3|8915.4|8911.6|8922.1|8918.3|8913.1|8910|512
1713316800000|2024-04-17 01:20:00|8915.1|8912.3|8915.4|8911.6|8919.8|8916.3|8912.8|8910|332
1713317100000|2024-04-17 01:25:00|8915.1|8912.3|8916.4|8913.6|8921.4|8917.6|8915.1|8912.3|339
1713317400000|2024-04-17 01:30:00|8917.1|8914.3|8908.4|8904.6|8918.8|8915.3|8907.4|8904.6|568
1713317700000|2024-04-17 01:35:00|8907.7|8904.9|8913.1|8910.3|8916.1|8913.3|8906.7|8903.9|1114
1713318000000|2024-04-17 01:40:00|8913.8|8910|8911.4|8907.6|8919.1|8915.3|8910.4|8907.6|115
1713318300000|2024-04-17 01:45:00|8910.4|8907.3|8911.1|8907.3|8912.1|8908.6|8907.7|8904.3|61
1713318600000|2024-04-17 01:50:00|8911.4|8907.6|8914.7|8911.9|8918.1|8914.9|8911.1|8907.6|110
1713318900000|2024-04-17 01:55:00|8914.4|8911.6|8907.4|8904.6|8914.4|8911.6|8904.4|8901.6|103
1713319200000|2024-04-17 02:00:00|8907.7|8904.9|8913.4|8909.6|8913.7|8910.6|8904.7|8901.6|146
1713319500000|2024-04-17 02:05:00|8912.7|8909.9|8907.7|8904.9|8916.4|8912.9|8905.4|8901.9|111
1713319800000|2024-04-17 02:10:00|8908.4|8904.6|8909.3|8905.5|8910.7|8906.9|8905.4|8901.9|38
1713320100000|2024-04-17 02:15:00|8909.7|8905.9|8910.3|8907.5|8911.7|8908.2|8906|8903.2|58
1713320400000|2024-04-17 02:20:00|8910.7|8907.9|8911.6|8907.8|8912|8908.9|8908|8905.2|251
1713320700000|2024-04-17 02:25:00|8910.6|8907.2|8912.6|8908.8|8913.3|8909.8|8910.6|8907.2|18
1713321000000|2024-04-17 02:30:00|8912.3|8909.5|8920|8916.2|8920|8916.2|8912.3|8909.2|59
1713321300000|2024-04-17 02:35:00|8919|8915.9|8918.3|8914.5|8920|8916.9|8915|8911.5|22
1713321600000|2024-04-17 02:40:00|8918|8915.5|8916|8913.2|8920|8916.5|8916|8913.2|19
1713321900000|2024-04-17 02:45:00|8916.3|8912.5|8912|8909.2|8917.3|8913.5|8912|8909.2|12
1713322200000|2024-04-17 02:50:00|8912.3|8908.2|8909.3|8906.5|8913.3|8910.2|8909|8905.8|20
1713322500000|2024-04-17 02:55:00|8909|8906.2|8898.2|8895.4|8910|8906.5|8897.2|8894.1|1253
1713322800000|2024-04-17 03:00:00|8898.5|8895.7|8901.5|8898.7|8905.2|8901.7|8897.5|8894.4|210
1713323100000|2024-04-17 03:05:00|8902.2|8898.4|8903.8|8901|8904.8|8901.7|8899.5|8896|133
1713323400000|2024-04-17 03:10:00|8903.5|8900.7|8903.5|8899.7|8906.2|8902.7|8902.2|8899.4|79
1713323700000|2024-04-17 03:15:00|8903.2|8900.4|8903.2|8899.4|8905.2|8902.4|8901.8|8898.4|127
1713324000000|2024-04-17 03:20:00|8902.5|8899.7|8901.5|8897.7|8907.5|8904|8899.2|8895.4|68
1713324300000|2024-04-17 03:25:00|8901.2|8897.4|8899.5|8896.7|8903.5|8900.7|8898.8|8895.3|124
1713324600000|2024-04-17 03:30:00|8899.1|8896.3|8900.1|8896.3|8900.8|8897.3|8898.8|8895.3|115
1713324900000|2024-04-17 03:35:00|8899.8|8897|8903.1|8899.3|8903.8|8901|8898.1|8895|153
1713325200000|2024-04-17 03:40:00|8902.8|8899|8902.1|8899.3|8903.3|8900|8901.8|8898.7|23
1713325500000|2024-04-17 03:45:00|8901.8|8899|8905.8|8903|8906.5|8903.2|8901.8|8898.7|129
1713325800000|2024-04-17 03:50:00|8906.1|8902.3|8904.1|8900.3|8906.1|8902.3|8903.8|8900|26
1713326100000|2024-04-17 03:55:00|8903.8|8901|8903.8|8901|8904.8|8901.3|8902.8|8900|24
1713326400000|2024-04-17 04:00:00|8903.4|8900.6|8902.8|8899|8903.8|8900.6|8901.8|8899|50
1713326700000|2024-04-17 04:05:00|8901.8|8898.6|8902.1|8898.3|8902.4|8899|8901.1|8898|13
1713327000000|2024-04-17 04:10:00|8901.8|8899|8903.8|8900|8904.8|8901.3|8901.8|8899|58
1713327300000|2024-04-17 04:15:00|8903.1|8900.3|8903.7|8900.9|8904.1|8901.3|8901.7|8898.9|32
1713327600000|2024-04-17 04:20:00|8904.1|8901.3|8904.1|8901.3|8906.1|8902.3|8902.7|8899.9|30
1713327900000|2024-04-17 04:25:00|8903.4|8900.3|8903|8899.2|8904.1|8900.9|8902.7|8899.2|16
1713328200000|2024-04-17 04:30:00|8902.7|8899.9|8900.4|8897.6|8903|8900.2|8900|8896.9|42
1713328500000|2024-04-17 04:35:00|8900|8897.2|8900.4|8896.6|8902|8899.2|8899|8895.6|26
1713328800000|2024-04-17 04:40:00|8900|8897.2|8904.3|8900.5|8905.3|8902.2|8899.7|8896.9|40
1713329100000|2024-04-17 04:45:00|8903.3|8901.2|8903.7|8900.9|8907|8903.9|8903.3|8900.9|62
1713329400000|2024-04-17 04:50:00|8905|8902.2|8908.4|8905.6|8910.7|8907.9|8904|8900.9|95
1713329700000|2024-04-17 04:55:00|8909|8905.2|8908.7|8904.9|8909.7|8905.9|8904.4|8900.9|417
1713330000000|2024-04-17 05:00:00|8908|8905.2|8907|8904.2|8909|8905.9|8903.4|8900.2|40
1713330300000|2024-04-17 05:05:00|8907.3|8903.5|8903|8900.2|8908|8904.5|8903|8900.2|36
1713330600000|2024-04-17 05:10:00|8904.3|8900.5|8903|8899.2|8904.3|8900.5|8901.7|8898.2|23
1713330900000|2024-04-17 05:15:00|8902.3|8899.5|8898.3|8894.5|8902.3|8899.5|8896.3|8893.5|72
1713331200000|2024-04-17 05:20:00|8897.3|8893.5|8897.6|8894.8|8898.6|8895.5|8896|8892.5|52
1713331500000|2024-04-17 05:25:00|8897.3|8894.5|8903.3|8900.5|8905|8901.5|8897.3|8894.5|103
1713331800000|2024-04-17 05:30:00|8904.3|8901.2|8903|8900.2|8908.6|8905.8|8902.3|8898.8|121
1713332100000|2024-04-17 05:35:00|8903.3|8900.5|8905.6|8902.8|8906.6|8903.8|8900.9|8897.8|70
1713332400000|2024-04-17 05:40:00|8905.3|8902.5|8903.6|8900.8|8906.3|8903.5|8902.3|8899.5|49
1713332700000|2024-04-17 05:45:00|8904.3|8900.5|8907|8904.2|8908.6|8905.2|8902.6|8898.8|107
1713333000000|2024-04-17 05:50:00|8907.3|8904.5|8902.3|8899.5|8908.3|8905.2|8901.9|8899.1|157
1713333300000|2024-04-17 05:55:00|8903.3|8900.1|8908.9|8906.1|8909.9|8906.1|8902.9|8899.5|192
1713333600000|2024-04-17 06:00:00|8908.6|8905.8|8902.6|8899.8|8913.9|8910.8|8902.3|8899.5|573
1713333900000|2024-04-17 06:05:00|8903.6|8900.8|8900.2|8896.4|8903.9|8900.8|8892.6|8889.6|403
1713334200000|2024-04-17 06:10:00|8899.2|8896.8|8908.2|8905.4|8908.3|8905.4|8896.2|8893.4|390
1713334500000|2024-04-17 06:15:00|8907.9|8905.1|8905.2|8902.4|8909.2|8906.1|8902.2|8899.4|339
1713334800000|2024-04-17 06:20:00|8905.6|8902.8|8915.3|8912.5|8918.9|8915.8|8905.6|8902.8|689
1713335100000|2024-04-17 06:25:00|8914.9|8912.1|8912.9|8909.1|8915.6|8912.1|8908.6|8905.1|167
1713335400000|2024-04-17 06:30:00|8912.2|8909.4|8916.9|8914.1|8918.6|8914.8|8912.2|8909.1|555
1713335700000|2024-04-17 06:35:00|8916.6|8913.8|8917.5|8914.7|8919.2|8915.8|8914.2|8910.8|289
1713336000000|2024-04-17 06:40:00|8917.9|8915.1|8915.5|8912.7|8918.5|8915.1|8912.5|8909.1|438
1713336300000|2024-04-17 06:45:00|8915.2|8912.4|8913.2|8910.4|8916.5|8913.7|8912.5|8909.4|268
1713336600000|2024-04-17 06:50:00|8913.5|8910.7|8918.5|8914.7|8920.5|8917.4|8912.5|8909.7|513
1713336900000|2024-04-17 06:55:00|8918.8|8915|8924.8|8922|8925.8|8923|8911.8|8908.4|1976
1713337200000|2024-04-17 07:00:00|8924.5|8921.7|8930.8|8928|8932.8|8929.7|8921.2|8918|650
1713337500000|2024-04-17 07:05:00|8930.5|8927.7|8932.5|8929.7|8933.8|8930.7|8927.2|8924|295
1713337800000|2024-04-17 07:10:00|8931.8|8929|8929.5|8926.7|8932.8|8929.7|8926.5|8923.4|278
1713338100000|2024-04-17 07:15:00|8929.1|8926.3|8927.5|8924.7|8932.1|8929.3|8923.8|8920.7|461
1713338400000|2024-04-17 07:20:00|8927.8|8924|8923.1|8920.3|8929.8|8927|8922.1|8918.8|551
1713338700000|2024-04-17 07:25:00|8922.1|8919.3|8915.4|8912.6|8923.1|8920.3|8912.4|8909.6|680
1713339000000|2024-04-17 07:30:00|8915.1|8912.3|8913.1|8910.3|8916.4|8913.3|8908.1|8905.3|452
1713339300000|2024-04-17 07:35:00|8913.4|8909.6|8902.7|8899.9|8915.1|8912.3|8898.4|8894.9|2185
1713339600000|2024-04-17 07:40:00|8902.4|8899.6|8907.4|8904.6|8907.7|8904.6|8895.7|8892.9|2852
1713339900000|2024-04-17 07:45:00|8907.7|8904.9|8920.4|8917.6|8921.7|8918.9|8907.7|8904.9|817
1713340200000|2024-04-17 07:50:00|8919.4|8916.6|8920|8917.2|8922.7|8919.9|8914.7|8911.6|807
1713340500000|2024-04-17 07:55:00|8920.3|8917.5|8922.3|8919.5|8923.3|8920.2|8915|8911.5|867
1713340800000|2024-04-17 08:00:00|8922.7|8919.9|8927.4|8924.6|8935.4|8932.6|8916.3|8913.5|3878
1713341100000|2024-04-17 08:05:00|8927|8924.2|8915.2|8911.4|8927.4|8924.6|8912.3|8909.5|772
1713341400000|2024-04-17 08:10:00|8915|8911.2|8923|8920.2|8925|8921.9|8911.3|8908.2|775
1713341700000|2024-04-17 08:15:00|8922.7|8919.9|8913.3|8910.5|8924.3|8921.5|8913|8909.8|1324
1713342000000|2024-04-17 08:20:00|8913|8910.2|8914.3|8911.5|8922|8919.2|8909.9|8906.8|1307
1713342300000|2024-04-17 08:25:00|8914.6|8911.8|8925.6|8922.8|8935.3|8932.2|8914|8910.5|5742
1713342600000|2024-04-17 08:30:00|8925.9|8923.1|8911|8908.2|8926.6|8923.8|8907|8904.2|4318
1713342900000|2024-04-17 08:35:00|8911.6|8908.8|8910.3|8907.5|8914.3|8911.2|8905.3|8902.1|869
1713343200000|2024-04-17 08:40:00|8910.6|8907.8|8913.3|8910.5|8915.3|8912.1|8907.6|8904.5|527
1713343500000|2024-04-17 08:45:00|8913.9|8911.1|8908.9|8905.1|8914.9|8912.1|8903.2|8900.1|1229
1713343800000|2024-04-17 08:50:00|8908.6|8905.8|8908.9|8906.1|8911.2|8908.4|8906.2|8903.1|498
1713344100000|2024-04-17 08:55:00|8908.6|8905.8|8915.9|8913.1|8918.9|8916.1|8904.9|8901.8|2176
1713344400000|2024-04-17 09:00:00|8915.6|8912.8|8915.6|8912.8|8942.6|8939.8|8912.6|8909.8|3601
1713344700000|2024-04-17 09:05:00|8916.6|8913.8|8921.2|8918.4|8926.3|8923.5|8914.3|8911.3|879
1713345000000|2024-04-17 09:10:00|8922.6|8919.8|8933.6|8930.8|8938.2|8935.1|8922.6|8919.4|889
1713345300000|2024-04-17 09:15:00|8934.2|8930.4|8926.6|8923.8|8935.6|8932.8|8923.6|8920.1|326
1713345600000|2024-04-17 09:20:00|8926.9|8924.1|8923.5|8920.7|8929.6|8926.8|8919.6|8916.8|441
1713345900000|2024-04-17 09:25:00|8922.5|8919.7|8909.2|8905.4|8924.7|8921.4|8908.2|8905.1|699
1713346200000|2024-04-17 09:30:00|8908.5|8905.7|8896.5|8893.7|8909.9|8906.7|8895.5|8892.4|542
1713346500000|2024-04-17 09:35:00|8896.2|8892.4|8894.5|8891.7|8898.5|8895.7|8891.5|8888.4|2157
1713346800000|2024-04-17 09:40:00|8894.9|8892.1|8886.5|8883.7|8898.5|8895.7|8881.1|8878|1993
1713347100000|2024-04-17 09:45:00|8886.8|8884|8890.1|8887.3|8890.8|8888|8882.1|8879|831
1713347400000|2024-04-17 09:50:00|8889.1|8886.3|8876.5|8873.7|8889.5|8886.7|8868.8|8866|2602
1713347700000|2024-04-17 09:55:00|8876.1|8873.3|8871.4|8867.6|8876.8|8874|8869.4|8866.3|1724
1713348000000|2024-04-17 10:00:00|8871.1|8868.3|8874.4|8871.6|8874.8|8871.6|8864.4|8861.6|1442
1713348300000|2024-04-17 10:05:00|8874.8|8872|8873.1|8869.3|8874.8|8872|8866.1|8862.6|1332
1713348600000|2024-04-17 10:10:00|8872.4|8869.6|8867.4|8864.6|8874.8|8872|8865.1|8862.3|2223
1713348900000|2024-04-17 10:15:00|8867.7|8864.9|8873.1|8870.3|8875.6|8872.6|8860.7|8857.9|2607
1713349200000|2024-04-17 10:20:00|8873.4|8870.6|8874.7|8871.9|8875.4|8872.6|8870.1|8867.3|2507
1713349500000|2024-04-17 10:25:00|8874.4|8871.6|8884.4|8881.6|8885.1|8882.3|8874.1|8871.3|1750
1713349800000|2024-04-17 10:30:00|8884.8|8882|8884.4|8881.6|8891.7|8888.6|8882.7|8879.9|1393
1713350100000|2024-04-17 10:35:00|8884.7|8880.9|8878.1|8875.3|8884.7|8881.6|8873.8|8870.9|327
1713350400000|2024-04-17 10:40:00|8878.4|8875.6|8875.7|8872.9|8878.7|8875.9|8868.4|8864.9|1603
1713350700000|2024-04-17 10:45:00|8876.7|8874.6|8879.4|8876.6|8881.7|8878.9|8874.7|8871.9|593
1713351000000|2024-04-17 10:50:00|8879.7|8876.9|8892|8889.2|8894.7|8891.6|8879.7|8876.9|1914
1713351300000|2024-04-17 10:55:00|8891.7|8888.9|8899.1|8896.3|8901.7|8898.9|8890.4|8887.2|1048
1713351600000|2024-04-17 11:00:00|8899.7|8895.9|8903.4|8900.6|8905|8901.9|8896.4|8893.6|899
1713351900000|2024-04-17 11:05:00|8903|8900.2|8907|8904.2|8909|8905.9|8901.4|8898.6|569
1713352200000|2024-04-17 11:10:00|8907.4|8904.6|8906.4|8903.6|8909.4|8906.6|8904.4|8901.6|372
1713352500000|2024-04-17 11:15:00|8906.7|8903.9|8901.3|8898.5|8908.7|8905.2|8901.3|8898.5|632
1713352800000|2024-04-17 11:20:00|8901.7|8897.9|8900.3|8897.5|8901.7|8898.5|8893.7|8890.9|792
1713353100000|2024-04-17 11:25:00|8900|8897.2|8909.7|8906.9|8910|8907.2|8900|8896.9|283
1713353400000|2024-04-17 11:30:00|8910|8907.2|8906.3|8903.5|8911.8|8908.5|8902|8898.2|576
1713353700000|2024-04-17 11:35:00|8906.6|8903.8|8900|8897.2|8907.6|8904.5|8898|8894.8|407
1713354000000|2024-04-17 11:40:00|8899.6|8896.8|8897.6|8893.8|8901.6|8898.5|8891.6|8888.8|537
1713354300000|2024-04-17 11:45:00|8897|8894.2|8906.3|8903.5|8913|8909.8|8890.6|8887.8|1718
1713354600000|2024-04-17 11:50:00|8906|8903.2|8910.6|8907.8|8911|8907.8|8905.3|8902.2|326
1713354900000|2024-04-17 11:55:00|8911|8908.2|8906|8903.2|8911|8908.2|8903.6|8900.2|512
1713355200000|2024-04-17 12:00:00|8906.3|8902.5|8902|8899.2|8906.3|8903.2|8891.6|8888.5|1615
1713355500000|2024-04-17 12:05:00|8902.6|8898.8|8902.9|8900.1|8906.9|8903.8|8898.9|8895.8|475
1713355800000|2024-04-17 12:10:00|8903.3|8900.5|8900.9|8898.1|8908.9|8905.5|8899.9|8896.8|1065
1713356100000|2024-04-17 12:15:00|8901.6|8897.8|8893.6|8890.8|8901.6|8898.1|8889.6|8886.8|790
1713356400000|2024-04-17 12:20:00|8893.9|8891.1|8884.2|8881.4|8894.6|8891.8|8880.6|8877.4|1919
1713356700000|2024-04-17 12:25:00|8883.9|8881.1|8878.5|8875.7|8885.9|8881.1|8876.5|8873.4|1039
1713357000000|2024-04-17 12:30:00|8877.9|8875.1|8876.9|8874.1|8882.6|8879.8|8874.5|8871.7|2235
1713357300000|2024-04-17 12:35:00|8876.5|8873.7|8859.2|8856.4|8878.2|8875.1|8854.2|8851.4|2924
1713357600000|2024-04-17 12:40:00|8858.9|8856.1|8869.5|8866.7|8872.5|8869.4|8853.5|8850.4|2346
1713357900000|2024-04-17 12:45:00|8869.2|8866.4|8856.2|8853.4|8869.2|8866.4|8849.9|8846.4|2137
1713358200000|2024-04-17 12:50:00|8855.9|8853.1|8845.2|8842.4|8858.2|8855.1|8839.5|8836.7|2426
1713358500000|2024-04-17 12:55:00|8845.5|8842.7|8854.8|8852|8855.2|8852|8842.8|8840|1299
1713358800000|2024-04-17 13:00:00|8855.2|8852.4|8836.5|8833.7|8863.2|8859.7|8831.5|8828.4|4157
1713359100000|2024-04-17 13:05:00|8836.8|8834|8843.8|8841|8854.8|8852|8833.5|8830.4|4463
1713359400000|2024-04-17 13:10:00|8844.2|8841.4|8824.1|8821.3|8844.2|8841.4|8814.8|8812|5931
1713359700000|2024-04-17 13:15:00|8824.5|8821.7|8829.1|8826.3|8829.1|8826.3|8809.5|8806.7|3861
1713360000000|2024-04-17 13:20:00|8829.5|8825.7|8836.8|8834|8842.1|8839.3|8821.5|8818.3|2613
1713360300000|2024-04-17 13:25:00|8837.1|8834.3|8835.1|8831.3|8839.1|8835.7|8829.1|8826.3|1684
1713360600000|2024-04-17 13:30:00|8834.8|8832|8857.1|8854.3|8866.1|8863.3|8826.8|8824|4430
1713360900000|2024-04-17 13:35:00|8857.5|8854.7|8864.8|8862|8871.1|8868.3|8854.8|8851.7|2513
1713361200000|2024-04-17 13:40:00|8865.5|8862.7|8872.1|8869.3|8881.8|8878.7|8864.8|8861.7|2823
1713361500000|2024-04-17 13:45:00|8871.8|8869|8874.1|8871.3|8883.4|8880.3|8869.1|8865.6|2048
1713361800000|2024-04-17 13:50:00|8873.8|8871|8867.4|8864.6|8877.4|8874|8859.4|8856.6|1558
1713362100000|2024-04-17 13:55:00|8867.8|8864|8876.8|8874|8883.1|8880.3|8863.8|8861|2409
1713362400000|2024-04-17 14:00:00|8877.1|8874.3|8873.4|8870.6|8897.4|8894.6|8871.8|8868.6|2956
1713362700000|2024-04-17 14:05:00|8874.1|8870.3|8893.8|8891|8893.8|8891|8872.8|8869.6|914
1713363000000|2024-04-17 14:10:00|8894.1|8891.3|8878.4|8875.6|8897.8|8894.6|8875.1|8872.3|1994
1713363300000|2024-04-17 14:15:00|8878.1|8875.3|8865.4|8862.6|8882.4|8879.3|8863.4|8860.6|1270
1713363600000|2024-04-17 14:20:00|8865.1|8862.3|8848.4|8844.6|8865.4|8862.3|8841.4|8838.6|2186
1713363900000|2024-04-17 14:25:00|8848|8844.2|8858.4|8854.6|8858.4|8854.6|8843.4|8840.2|2344
1713364200000|2024-04-17 14:30:00|8859.4|8855.6|8855.7|8852.9|8878.1|8875.3|8849.4|8846.6|3037
1713364500000|2024-04-17 14:35:00|8855.4|8852.6|8866.4|8862.6|8868.4|8865.6|8845.7|8842.9|3448
1713364800000|2024-04-17 14:40:00|8866.7|8863.6|8875.4|8872.6|8878|8875.2|8857.7|8854.6|1809
1713365100000|2024-04-17 14:45:00|8875|8872.2|8887.4|8884.6|8891.4|8888.2|8873.7|8870.2|2747
1713365400000|2024-04-17 14:50:00|8887|8884.2|8871.3|8868.5|8887|8884.2|8865.3|8862.4|1231
1713365700000|2024-04-17 14:55:00|8872|8869.2|8882.7|8879.9|8889.3|8886.2|8872|8869.2|1547
1713366000000|2024-04-17 15:00:00|8881.7|8878.9|8881.3|8877.5|8884.3|8881.2|8869.3|8866.5|1683
1713366300000|2024-04-17 15:05:00|8880.7|8877.9|8869.6|8866.8|8880.7|8877.9|8863.7|8860.9|1750
1713366600000|2024-04-17 15:10:00|8869|8866.2|8864.6|8861.8|8878.3|8874.8|8864.6|8861.5|1590
1713366900000|2024-04-17 15:15:00|8864.3|8861.5|8859.6|8856.8|8864.6|8861.5|8850|8847.2|5249
1713367200000|2024-04-17 15:20:00|8860.6|8857.8|8856.6|8853.8|8862.3|8859.2|8847.3|8844.2|2486
1713367500000|2024-04-17 15:25:00|8857.3|8854.5|8835.9|8833.1|8858.3|8854.5|8834.3|8831.5|10647
1713367800000|2024-04-17 15:30:00|8836.3|8833.5|8825.9|8823.1|8840.3|8836.5|8816.6|8813.1|5661
1713368100000|2024-04-17 15:35:00|8826.3|8823.5|8823.2|8820.4|8831.9|8828.8|8821.3|8818.1|1565
1713368400000|2024-04-17 15:40:00|8823.6|8820.8|8816.6|8813.8|8823.6|8820.8|8806.9|8804.1|3461
1713368700000|2024-04-17 15:45:00|8815.9|8813.1|8812.9|8810.1|8816.6|8813.8|8809.6|8806.8|2245
1713369000000|2024-04-17 15:50:00|8813.2|8810.4|8798.2|8795.4|8813.6|8810.4|8797.6|8794.4|3943
1713369300000|2024-04-17 15:55:00|8797.6|8794.8|8745.9|8743.1|8798.9|8795.8|8738.2|8735.4|14855
1713369600000|2024-04-17 16:00:00|8746.5|8743.7|8730.8|8728|8756.2|8753.1|8729.2|8726.4|9827
1713369900000|2024-04-17 16:05:00|8731.5|8727.7|8729.5|8726.7|8737.2|8732.7|8711.8|8709|9466
1713370200000|2024-04-17 16:10:00|8729.8|8726|8716.2|8712.4|8730.2|8727.1|8712.2|8708.9|3472
1713370500000|2024-04-17 16:15:00|8715.5|8712.7|8715.2|8712.4|8730.2|8727.4|8714.2|8711.1|3823
1713370800000|2024-04-17 16:20:00|8715.5|8711.7|8712.2|8709.4|8717.2|8714.4|8710.2|8707|2225
1713371100000|2024-04-17 16:25:00|8711.2|8708.4|8683.8|8681|8717.2|8713.4|8678.5|8675.3|7415
1713371400000|2024-04-17 16:30:00|8684.1|8680.3|8678.1|8675.3|8684.5|8681.3|8671.5|8668|4647
1713371700000|2024-04-17 16:35:00|8678.8|8676|8691.8|8688|8711.5|8708.7|8677.1|8673.3|4571
1713372000000|2024-04-17 16:40:00|8690.8|8688.3|8679.1|8676.3|8699.8|8696.7|8677.1|8674|2993
1713372300000|2024-04-17 16:45:00|8679.5|8676.7|8684.1|8681.3|8691.1|8688.3|8674.1|8671|2960
1713372600000|2024-04-17 16:50:00|8684.4|8681.6|8689.6|8686.8|8694.1|8691.3|8681.8|8679|2078
1713372900000|2024-04-17 16:55:00|8689.4|8686.6|8711.8|8708|8711.8|8708.3|8689.4|8686.6|2391
1713373200000|2024-04-17 17:00:00|8710.5|8707.7|8719.8|8717|8721.8|8719|8706.8|8704|2413
1713373500000|2024-04-17 17:05:00|8720.1|8717.3|8709.4|8706.6|8721.1|8717.3|8701.4|8698.6|1884
1713373800000|2024-04-17 17:10:00|8709.8|8707|8688.8|8686|8711.4|8708.6|8687.4|8684.6|2712
1713374100000|2024-04-17 17:15:00|8689.1|8686.3|8698.4|8695.6|8705.1|8701.9|8686.4|8683.6|1914
1713374400000|2024-04-17 17:20:00|8698.1|8695.3|8691.7|8688.9|8699.2|8695.9|8687.7|8684.9|1636
1713374700000|2024-04-17 17:25:00|8691.4|8688.6|8693.1|8690.3|8696.1|8692.9|8688.7|8685.9|1091
1713375000000|2024-04-17 17:30:00|8694.7|8691.9|8699.1|8696.3|8705.7|8702.4|8694.7|8691.9|1277
1713375300000|2024-04-17 17:35:00|8699.7|8695.9|8712|8709.2|8715|8711.9|8698.1|8695.3|1320
1713375600000|2024-04-17 17:40:00|8711.7|8708.9|8701.4|8698.6|8712|8708.9|8695|8691.9|1549
1713375900000|2024-04-17 17:45:00|8700.4|8697.6|8701|8697.2|8702.4|8699.6|8692|8688.9|1927
1713376200000|2024-04-17 17:50:00|8701.4|8697.6|8703.4|8700.6|8708.7|8705.2|8695|8692.2|2882
1713376500000|2024-04-17 17:55:00|8703|8700.2|8696.4|8693.6|8705|8701.7|8694|8691.2|2637
1713376800000|2024-04-17 18:00:00|8696|8693.2|8716.4|8713.6|8721.4|8718.6|8695|8692.2|3182
1713377100000|2024-04-17 18:05:00|8716|8713.2|8695|8692.2|8717.4|8714.6|8692.7|8689.9|3711
1713377400000|2024-04-17 18:10:00|8695.7|8691.9|8695|8692.2|8702.4|8699.6|8685.7|8682.2|2701
1713377700000|2024-04-17 18:15:00|8694|8691.2|8705.7|8702.9|8711|8708.2|8694|8691.2|1774
1713378000000|2024-04-17 18:20:00|8705.3|8702.5|8710.3|8707.5|8717|8713.9|8702|8698.9|3370
1713378300000|2024-04-17 18:25:00|8711|8708.2|8693.7|8690.9|8713.7|8710.9|8678.7|8675.9|9373
1713378600000|2024-04-17 18:30:00|8694.7|8691.9|8692.7|8689.9|8701|8697.9|8691|8688.2|1995
1713378900000|2024-04-17 18:35:00|8693|8690.2|8695|8692.2|8700.3|8697.2|8692.3|8689.2|819
1713379200000|2024-04-17 18:40:00|8695.3|8692.5|8708|8704.2|8713.6|8710.2|8695.3|8692.2|1157
1713379500000|2024-04-17 18:45:00|8707.3|8704.5|8697|8694.2|8708|8704.5|8692.6|8689.2|965
1713379800000|2024-04-17 18:50:00|8696.6|8693.8|8692|8688.2|8698|8695.2|8686.6|8683.8|859
1713380100000|2024-04-17 18:55:00|8691.6|8688.8|8687.3|8684.5|8693.6|8690.5|8685.6|8682.8|1759
1713380400000|2024-04-17 19:00:00|8687.6|8684.8|8687.3|8683.5|8689.3|8685.8|8679.9|8676.8|622
1713380700000|2024-04-17 19:05:00|8686.9|8684.1|8689.9|8687.1|8690.9|8687.8|8682.3|8679.5|752
1713381000000|2024-04-17 19:10:00|8690.9|8688.1|8695.3|8692.5|8698.9|8695.1|8690.9|8687.8|689
1713381300000|2024-04-17 19:15:00|8695.6|8692.8|8696.6|8692.8|8700.6|8697.5|8695.6|8692.8|500
1713381600000|2024-04-17 19:20:00|8696.3|8693.5|8697.9|8695.1|8698.6|8695.5|8692.9|8689.8|469
1713381900000|2024-04-17 19:25:00|8698.2|8695.4|8695.9|8693.1|8703.9|8700.8|8695.9|8693.1|536
1713382200000|2024-04-17 19:30:00|8696.6|8692.8|8696.9|8693.1|8698.2|8695.4|8692.2|8689.1|337
1713382500000|2024-04-17 19:35:00|8697.2|8693.4|8690.2|8687.4|8699.2|8696.1|8690.2|8687.1|358
1713382800000|2024-04-17 19:40:00|8691.2|8688.1|8688.2|8684.4|8691.2|8688.1|8686.2|8683.4|385
1713383100000|2024-04-17 19:45:00|8687.9|8685.1|8691.2|8688.4|8691.5|8688.7|8686.5|8683.7|550
1713383400000|2024-04-17 19:50:00|8691.5|8688.7|8695.2|8691.4|8697.2|8694.4|8690.9|8688.1|288
1713383700000|2024-04-17 19:55:00|8694.5|8691.7|8695.9|8692.1|8697.2|8693.7|8692.2|8689.4|196
1713384000000|2024-04-17 20:00:00|8696.2|8693.4|8696.9|8694.1|8698.2|8695.1|8694.2|8691.1|536
1713384300000|2024-04-17 20:05:00|8697.5|8693.7|8697.2|8693.4|8698.9|8695.5|8695.5|8692.2|128
1713384600000|2024-04-17 20:10:00|8696.8|8693|8701.5|8697.7|8702.2|8698.7|8694.8|8691.4|86
1713384900000|2024-04-17 20:15:00|8701.2|8697.4|8709.5|8706.7|8709.8|8706.7|8699.2|8696.4|331
1713385200000|2024-04-17 20:20:00|8709.8|8707|8708.8|8705|8711.8|8708.4|8707.8|8705|124
1713385500000|2024-04-17 20:25:00|8709.2|8705.4|8709.1|8705.3|8709.8|8706.7|8707.1|8704|47
1713385800000|2024-04-17 20:30:00|8709.8|8706|8702.1|8698.3|8709.8|8706.3|8700.8|8697.7|97
1713386100000|2024-04-17 20:35:00|8701.5|8698.7|8703.5|8699.7|8705.8|8702.3|8701.5|8698.3|128
1713386400000|2024-04-17 20:40:00|8703.1|8699.3|8701.8|8698|8704.1|8700.7|8701.1|8697.7|31
1713386700000|2024-04-17 20:45:00|8702.1|8698.3|8701.1|8698.3|8702.8|8699.3|8700.1|8697.3|25
1713387000000|2024-04-17 20:50:00|8701.8|8698|8702.1|8699.3|8703.1|8700|8700.1|8697.3|111
1713387300000|2024-04-17 20:55:00|8701.8|8699|8705.4|8701.6|8707.6|8704.3|8701.8|8698.3|96
1713387600000|2024-04-17 21:00:00|8704.8|8701|8701.1|8698.3|8711.4|8703.6|8701.1|8697.6|12
1713387900000|2024-04-17 21:05:00|8700.8|8698|8705.4|8697.6|8706.9|8699.1|8699.8|8694.3|9
1713388200000|2024-04-17 21:10:00|8701.4|8698.1|8706.9|8699.1|8706.9|8699.1|8701.4|8694.3|0
1713388500000|2024-04-17 21:15:00|8706.4|8698.6|8702.4|8694.6|8706.9|8699.1|8700.6|8694.3|2
1713388800000|2024-04-17 21:20:00|8703.1|8695.3|8705.9|8698.1|8707.4|8699.6|8703.1|8695.3|1
1713389100000|2024-04-17 21:25:00|8703.1|8699.3|8702.4|8694.6|8703.1|8699.3|8700.6|8694.6|3
1713389400000|2024-04-17 21:30:00|8700.6|8696.8|8700.6|8696.8|8700.6|8696.8|8700.6|8696.8|0
1713389700000|2024-04-17 21:35:00|8695.6|8691.8|8702|8694.2|8704.9|8697.1|8695.5|8690.4|28
1713390000000|2024-04-17 21:40:00|8702.4|8694.6|8701.9|8694.1|8702.5|8695.7|8699.2|8693.6|0
1713390600000|2024-04-17 21:50:00|8701.4|8693.6|8701|8693.2|8701.4|8693.6|8701|8693.2|0
1713390900000|2024-04-17 21:55:00|8698|8694.2|8699.7|8696.9|8702.4|8696.9|8698|8693.6|5
1713398400000|2024-04-18 00:00:00|8701.2|8697.4|8704.8|8702|8709.8|8706|8701.2|8697.4|353
1713398700000|2024-04-18 00:05:00|8705.2|8702.4|8697.2|8694.4|8706.8|8704|8696.8|8693.9|392
1713399000000|2024-04-18 00:10:00|8696.8|8694|8706.5|8703.7|8710.5|8706.7|8696.8|8693.7|318
1713399300000|2024-04-18 00:15:00|8706.2|8703.4|8697.5|8694.7|8706.8|8703.7|8697.5|8694.7|82
1713399600000|2024-04-18 00:20:00|8698.5|8695.7|8697.1|8693.3|8699.8|8696|8696.8|8693.3|122
1713399900000|2024-04-18 00:25:00|8696.8|8693|8694.1|8691.3|8698.1|8695|8693.5|8690.3|53
1713400200000|2024-04-18 00:30:00|8694.5|8690.7|8695.8|8692|8697.8|8694.3|8693.5|8690.7|181
1713400500000|2024-04-18 00:35:00|8696.1|8692.3|8695.8|8692|8696.1|8692.3|8692.8|8690|90
1713400800000|2024-04-18 00:40:00|8694.8|8691|8696.1|8692.3|8697.8|8694.3|8693.8|8690.7|60
1713401100000|2024-04-18 00:45:00|8695.8|8693|8696.8|8693|8696.8|8694|8693.1|8690.3|65
1713401400000|2024-04-18 00:50:00|8696.1|8693.3|8695.8|8692|8696.8|8693.3|8693.1|8690|175
1713401700000|2024-04-18 00:55:00|8696.1|8692.3|8697.1|8693.3|8697.1|8694|8694.4|8691.6|83
1713402000000|2024-04-18 01:00:00|8696.8|8693|8682.8|8680|8696.8|8693.3|8679.1|8676|1067
1713402300000|2024-04-18 01:05:00|8683.1|8680.3|8691.8|8688|8693.8|8690|8682.1|8679|345
1713402600000|2024-04-18 01:10:00|8691.1|8688.3|8697.7|8693.9|8697.7|8694.6|8688.8|8685.6|175
1713402900000|2024-04-18 01:15:00|8697.1|8694.3|8705.4|8702.6|8707.4|8703.9|8693.7|8690.3|338
1713403200000|2024-04-18 01:20:00|8704.4|8701.6|8702.1|8699.3|8704.4|8701.6|8698.4|8695.3|129
1713403500000|2024-04-18 01:25:00|8701.4|8698.3|8689.1|8685.3|8701.4|8699.3|8687.4|8684.3|146
1713403800000|2024-04-18 01:30:00|8688.4|8685.6|8682|8679.2|8689.1|8685.6|8680.4|8677.3|562
1713404100000|2024-04-18 01:35:00|8682.4|8679.6|8692.7|8689.9|8694.7|8691.6|8679.7|8676.2|572
1713404400000|2024-04-18 01:40:00|8693|8689.2|8692.4|8689.6|8697.4|8694.6|8689.4|8685.9|454
1713404700000|2024-04-18 01:45:00|8693.4|8688.6|8700.7|8697.9|8703.4|8699.9|8692.7|8688.6|327
1713405000000|2024-04-18 01:50:00|8700.4|8697.6|8697.3|8694.5|8701.7|8698.6|8697|8693.6|256
1713405300000|2024-04-18 01:55:00|8697.7|8694.9|8699.3|8696.5|8700.7|8697.5|8697.3|8693.5|114
1713405600000|2024-04-18 02:00:00|8700|8696.2|8702.3|8699.5|8704.7|8701.9|8699.3|8696.2|277
1713405900000|2024-04-18 02:05:00|8701.7|8698.5|8704.7|8701.9|8705|8701.9|8696.3|8693.5|89
1713406200000|2024-04-18 02:10:00|8705|8702.2|8705.3|8701.5|8708.3|8704.9|8703|8699.5|71
1713406500000|2024-04-18 02:15:00|8705|8702.2|8702.3|8698.5|8706|8702.9|8699.7|8696.9|111
1713406800000|2024-04-18 02:20:00|8701.6|8698.8|8702|8698.2|8704.3|8700.5|8700.3|8696.5|323
1713407100000|2024-04-18 02:25:00|8701.6|8698.8|8702|8699.2|8702.6|8699.2|8699|8695.8|60
1713407400000|2024-04-18 02:30:00|8703|8700.2|8703.6|8699.8|8705.6|8702.5|8698|8694.8|162
1713407700000|2024-04-18 02:35:00|8703|8700.2|8706.9|8704.1|8711|8707.2|8703|8700.2|214
1713408000000|2024-04-18 02:40:00|8707.6|8703.8|8710.9|8707.1|8711.9|8709.1|8706.9|8703.8|149
1713408300000|2024-04-18 02:45:00|8710.3|8707.5|8714.6|8710.8|8715.9|8712.8|8709.3|8706.1|197
1713408600000|2024-04-18 02:50:00|8713.9|8711.1|8711.3|8708.5|8717.9|8714.1|8711.3|8708.1|203
1713408900000|2024-04-18 02:55:00|8710.9|8708.1|8708.3|8705.5|8711.6|8708.1|8706.3|8703.1|148
1713409200000|2024-04-18 03:00:00|8707.9|8705.1|8703.6|8700.8|8708.6|8705.1|8700.6|8697.8|275
1713409500000|2024-04-18 03:05:00|8703.9|8700.1|8702.6|8698.8|8703.9|8700.8|8700.2|8697.1|76
1713409800000|2024-04-18 03:10:00|8701.9|8699.1|8702.6|8698.8|8703.9|8701.1|8700.2|8697.1|187
1713410100000|2024-04-18 03:15:00|8702.2|8699.4|8698.2|8695.4|8702.9|8699.8|8696.9|8693.8|162
1713410400000|2024-04-18 03:20:00|8698.6|8695.8|8703.2|8699.4|8703.9|8701.1|8698.6|8695.8|393
1713410700000|2024-04-18 03:25:00|8703.5|8699.7|8712.9|8710.1|8714.9|8711.4|8702.2|8699.1|355
1713411000000|2024-04-18 03:30:00|8713.9|8710.7|8711.5|8708.7|8716.2|8713.1|8710.5|8707.4|152
1713411300000|2024-04-18 03:35:00|8712.5|8709.4|8709.2|8706.4|8713.2|8710.1|8708.5|8705.7|279
1713411600000|2024-04-18 03:40:00|8709.5|8705.7|8711.2|8707.4|8714.7|8710.1|8708.5|8705.6|829
1713411900000|2024-04-18 03:45:00|8711.5|8708.4|8713.5|8710.7|8714.2|8710.7|8710.5|8707.4|21
1713412200000|2024-04-18 03:50:00|8713.2|8710.4|8715.2|8712.4|8716.5|8713.4|8713.2|8709.7|12
1713412500000|2024-04-18 03:55:00|8715.5|8711.7|8714.5|8711.7|8716.5|8712.7|8714.2|8711.4|63
1713412800000|2024-04-18 04:00:00|8714.2|8711.4|8713.5|8710.7|8714.5|8711.4|8713.2|8709.7|14
1713413100000|2024-04-18 04:05:00|8714.2|8710.4|8713.5|8709.7|8715.2|8711.7|8712.5|8709.3|544
1713413400000|2024-04-18 04:10:00|8713.1|8710.3|8712.5|8709.7|8713.8|8710.7|8712.5|8709.7|44
1713413700000|2024-04-18 04:15:00|8713.5|8710.7|8713.5|8710.7|8714.5|8711.3|8712.5|8709.7|50
1713414000000|2024-04-18 04:20:00|8713.8|8710|8711.5|8708.7|8713.8|8710|8711.5|8708.3|43
1713414300000|2024-04-18 04:25:00|8712.5|8709.7|8711.5|8708.7|8712.5|8709.7|8711.1|8707.7|63
1713414600000|2024-04-18 04:30:00|8711.8|8709|8710.1|8707.3|8712.5|8709|8705.5|8702.3|145
1713414900000|2024-04-18 04:35:00|8711.1|8708.3|8704.4|8701.6|8711.4|8708.3|8704.4|8701.3|33
1713415200000|2024-04-18 04:40:00|8704.8|8702|8702.1|8699.3|8705.8|8702.3|8701.4|8698.6|76
1713415500000|2024-04-18 04:45:00|8702.4|8699.6|8702.1|8699.3|8704.1|8700.6|8702.1|8698.6|16
1713415800000|2024-04-18 04:50:00|8702.4|8699.6|8705.4|8701.6|8705.4|8701.6|8701.4|8698.3|20
1713416100000|2024-04-18 04:55:00|8705.1|8701.3|8706.4|8702.6|8706.4|8702.6|8704.1|8700.9|55
1713416400000|2024-04-18 05:00:00|8705.4|8702.9|8707.1|8703.3|8707.1|8703.6|8703.7|8700.3|181
1713416700000|2024-04-18 05:05:00|8708.1|8704.3|8706|8703.2|8708.1|8704.9|8700.7|8697.9|917
1713417000000|2024-04-18 05:10:00|8706.4|8703.6|8707.4|8703.6|8710.4|8707.2|8705.7|8701.9|139
1713417300000|2024-04-18 05:15:00|8706.7|8703.9|8707.4|8703.6|8708.7|8704.9|8705.4|8701.9|119
1713417600000|2024-04-18 05:20:00|8707.7|8703.9|8705.7|8702.9|8707.7|8703.9|8704.4|8701.6|108
1713417900000|2024-04-18 05:25:00|8706|8703.2|8711|8708.2|8711.4|8708.6|8706|8702.9|470
1713418200000|2024-04-18 05:30:00|8711.4|8707.6|8714|8711.2|8718.4|8715.5|8709.7|8706.6|240
1713418500000|2024-04-18 05:35:00|8713.3|8710.5|8708|8705.2|8714.3|8711.5|8707.7|8704.2|609
1713418800000|2024-04-18 05:40:00|8707.7|8704.9|8712.7|8709.9|8713.3|8709.9|8706.7|8703.5|67
1713419100000|2024-04-18 05:45:00|8712.3|8709.5|8710.7|8706.9|8714|8710.9|8708.3|8705.2|186
1713419400000|2024-04-18 05:50:00|8709.7|8707.5|8705|8702.2|8710.7|8707.9|8703.3|8700.2|110
1713419700000|2024-04-18 05:55:00|8705.3|8702.5|8703.5|8700.7|8708|8704.9|8702.6|8699.5|155
1713420000000|2024-04-18 06:00:00|8704|8701.2|8703|8699.2|8710|8706.2|8702|8699.2|238
1713420300000|2024-04-18 06:05:00|8702.6|8699.8|8707.6|8703.8|8708|8705.2|8699|8696.2|159
1713420600000|2024-04-18 06:10:00|8706.6|8703.5|8702|8699.2|8706.6|8703.5|8700|8696.5|255
1713420900000|2024-04-18 06:15:00|8702.3|8698.5|8710|8707.2|8711.6|8708.2|8700.3|8697.5|538
1713421200000|2024-04-18 06:20:00|8710.3|8707.5|8700.6|8697.8|8711|8707.5|8695.6|8692.8|2237
1713421500000|2024-04-18 06:25:00|8700.3|8697.5|8701.3|8698.5|8704.3|8701.5|8699.3|8695.8|160
1713421800000|2024-04-18 06:30:00|8702.3|8699.5|8695.6|8692.8|8703.3|8700.5|8695.3|8692.5|191
1713422100000|2024-04-18 06:35:00|8695.9|8693.1|8693.6|8689.8|8697.9|8695.1|8691.6|8688.8|565
1713422400000|2024-04-18 06:40:00|8692.6|8689.5|8694.6|8691.8|8695.8|8692.5|8690.6|8687.5|830
1713422700000|2024-04-18 06:45:00|8695.3|8692.5|8694.6|8691.8|8698.6|8695.5|8693.3|8689.8|316
1713423000000|2024-04-18 06:50:00|8694.3|8691.5|8690.9|8688.1|8694.3|8691.5|8687.6|8684.8|515
1713423300000|2024-04-18 06:55:00|8690.6|8687.8|8690.2|8687.4|8694.6|8691.8|8688.6|8685.4|325
1713423600000|2024-04-18 07:00:00|8689.9|8687.1|8693.9|8691.1|8709.6|8706.4|8686.9|8684.1|2481
1713423900000|2024-04-18 07:05:00|8694.2|8691.4|8688.3|8685.5|8699.9|8697.1|8685.9|8683.1|1218
1713424200000|2024-04-18 07:10:00|8688.9|8685.1|8681.3|8677.5|8688.9|8686.1|8679.3|8676.5|2427
1713424500000|2024-04-18 07:15:00|8680.3|8678.1|8685.9|8683.1|8690.7|8687.4|8678.6|8675.5|1540
1713424800000|2024-04-18 07:20:00|8686.2|8683.4|8686.9|8684.1|8696.2|8693.4|8686.2|8682.8|738
1713425100000|2024-04-18 07:25:00|8685.9|8683.1|8653.4|8650.6|8687.9|8684.8|8649.6|8646.8|4615
1713425400000|2024-04-18 07:30:00|8653.9|8651.1|8634.6|8631.8|8654.9|8652.1|8627.6|8624.8|4395
1713425700000|2024-04-18 07:35:00|8634.9|8632.1|8635.2|8632.4|8641.9|8637.4|8624.6|8621.8|3391
1713426000000|2024-04-18 07:40:00|8634.9|8632.1|8637.2|8634.4|8645|8641.7|8628.2|8625.4|2849
1713426300000|2024-04-18 07:45:00|8637.9|8635.1|8624.6|8621.8|8642.2|8639.4|8623.2|8620.1|1236
1713426600000|2024-04-18 07:50:00|8623.9|8621.1|8645.9|8642.1|8648.9|8646.1|8623.2|8620.4|1820
1713426900000|2024-04-18 07:55:00|8644.9|8641.7|8644.5|8641.7|8652.2|8649.1|8640.2|8637.4|1150
1713427200000|2024-04-18 08:00:00|8645.2|8641.4|8635.5|8632.7|8650.2|8647.4|8626.5|8623.7|2629
1713427500000|2024-04-18 08:05:00|8635.2|8632.4|8625.9|8623.1|8635.2|8632.4|8618.2|8615.1|9193
1713427800000|2024-04-18 08:10:00|8625.6|8622.8|8621.6|8618.8|8627.9|8625.1|8616.2|8613.4|3780
1713428100000|2024-04-18 08:15:00|8622.6|8619.8|8646.6|8643.8|8647.9|8645.1|8622.2|8618.8|3093
1713428400000|2024-04-18 08:20:00|8647.2|8643.4|8650.2|8647.4|8654.2|8651.1|8639.2|8636.4|2787
1713428700000|2024-04-18 08:25:00|8649.9|8647.1|8656.2|8653.4|8657.5|8654.7|8640.5|8637.4|4187
1713429000000|2024-04-18 08:30:00|8656.5|8653.7|8656.8|8654|8663.9|8660.1|8651.9|8649.1|5309
1713429300000|2024-04-18 08:35:00|8657.2|8654.4|8652.8|8649|8660.8|8658|8647.8|8645|1694
1713429600000|2024-04-18 08:40:00|8651.8|8649.4|8667.9|8665.1|8672.9|8670.1|8651.5|8648.4|2290
1713429900000|2024-04-18 08:45:00|8666.9|8664.1|8653.8|8651|8671|8668.1|8651.2|8648|1242
1713430200000|2024-04-18 08:50:00|8653.5|8650.7|8640.5|8637.7|8653.8|8650.7|8638.5|8635.7|1563
1713430500000|2024-04-18 08:55:00|8639.5|8636.7|8621.2|8618.4|8640.5|8637|8618.2|8615.4|2481
1713430800000|2024-04-18 09:00:00|8621.5|8618.7|8632.8|8630|8636.8|8633.5|8618.5|8615.7|1492
1713431100000|2024-04-18 09:05:00|8633.2|8629.4|8631.5|8628.7|8640.2|8637.1|8625.5|8622.7|1982
1713431400000|2024-04-18 09:10:00|8630.5|8627.7|8632.9|8630.1|8640.2|8637|8629.5|8625.7|1197
1713431700000|2024-04-18 09:15:00|8632.5|8629.7|8628.2|8625.4|8639.5|8636.7|8624.9|8621.7|1817
1713432000000|2024-04-18 09:20:00|8628.5|8625.7|8639.8|8637|8640.8|8638|8624.9|8621.7|885
1713432300000|2024-04-18 09:25:00|8639.2|8636.4|8632.2|8629.4|8642.2|8639.4|8632.2|8628.7|832
1713432600000|2024-04-18 09:30:00|8631.5|8628.4|8631.8|8629|8639.5|8636.7|8618.8|8616|2188
1713432900000|2024-04-18 09:35:00|8631.5|8628.7|8635.8|8633|8643.5|8640.7|8631.5|8628.7|1020
1713433200000|2024-04-18 09:40:00|8635.5|8632.7|8631.8|8629|8637.8|8635|8628.2|8625.4|1059
1713433500000|2024-04-18 09:45:00|8631.5|8628.7|8618.8|8616|8637.8|8635|8618.5|8615.7|1500
1713433800000|2024-04-18 09:50:00|8618.5|8615.7|8612.2|8609.4|8620.8|8618|8605.2|8599.7|2901
1713434100000|2024-04-18 09:55:00|8611.5|8608.7|8605.2|8602.4|8613.2|8610|8604.2|8601.4|1061
1713434400000|2024-04-18 10:00:00|8605.5|8602.7|8606.5|8603.7|8610.5|8607.7|8602.5|8599.7|1623
1713434700000|2024-04-18 10:05:00|8606.2|8603.4|8596.2|8592.4|8609.5|8606.4|8593.2|8589.7|6237
1713435000000|2024-04-18 10:10:00|8595.2|8591.4|8596.2|8593.4|8601.5|8598.4|8592.2|8589|4458
1713435300000|2024-04-18 10:15:00|8597.2|8594.4|8609.5|8606.7|8610.8|8607.7|8595.3|8592|1801
1713435600000|2024-04-18 10:20:00|8609.1|8605.7|8608.5|8605.7|8614.5|8611.7|8604.5|8601.7|1417
1713435900000|2024-04-18 10:25:00|8608.8|8605|8600.1|8597.3|8612.5|8609.7|8597.1|8594.3|1453
1713436200000|2024-04-18 10:30:00|8599.8|8597|8597.5|8594.7|8600.1|8597.3|8593.1|8590|2116
1713436500000|2024-04-18 10:35:00|8597.8|8594|8605.5|8602.7|8606.8|8604|8595.1|8592|2101
1713436800000|2024-04-18 10:40:00|8605.8|8603|8595.1|8592.3|8606.4|8603.6|8592.4|8589|1392
1713437100000|2024-04-18 10:45:00|8595.4|8592.6|8594.4|8591.6|8597.8|8594.3|8586.4|8583.6|1999
1713437400000|2024-04-18 10:50:00|8594.1|8591.3|8574.1|8571.3|8594.8|8592|8573.1|8570.3|2329
1713437700000|2024-04-18 10:55:00|8574.4|8571.6|8597.1|8594.3|8599.1|8595.9|8574.4|8571.6|1076
1713438000000|2024-04-18 11:00:00|8596.4|8593.6|8600.7|8597.9|8605.1|8601.3|8596.1|8593.3|1901
1713438300000|2024-04-18 11:05:00|8601.4|8598.6|8614.1|8611.3|8616.7|8613.9|8599.4|8596.6|2012
1713438600000|2024-04-18 11:10:00|8614.4|8611.6|8598|8595.2|8616.7|8613.3|8598|8594.6|797
1713438900000|2024-04-18 11:15:00|8598.4|8595.6|8616.4|8613.6|8618|8615.2|8596.7|8593.6|1424
1713439200000|2024-04-18 11:20:00|8616|8612.6|8610.4|8607.6|8617|8613.6|8608.4|8605.2|624
1713439500000|2024-04-18 11:25:00|8610|8607.2|8619.2|8616.4|8628|8625.2|8605.4|8601.9|3405
1713439800000|2024-04-18 11:30:00|8619.7|8616.9|8631.7|8627.9|8642.7|8639.9|8618.3|8614.5|2543
1713440100000|2024-04-18 11:35:00|8631.3|8627.5|8645.7|8642.9|8649.3|8646.5|8629.3|8626|1448
1713440400000|2024-04-18 11:40:00|8645.3|8642.5|8643|8640.2|8652|8649.2|8641|8638.2|1278
1713440700000|2024-04-18 11:45:00|8643.3|8639.5|8636|8633.2|8647|8644.2|8633.6|8630.8|1007
1713441000000|2024-04-18 11:50:00|8635.3|8632.5|8631.5|8628.7|8636.3|8633.5|8626.6|8623.8|907
1713441300000|2024-04-18 11:55:00|8632.3|8629.5|8622|8619.2|8632.3|8629.5|8620.2|8616.9|2003
1713441600000|2024-04-18 12:00:00|8621.7|8618.9|8635.3|8632.5|8643.6|8640.8|8620|8616.9|1683
1713441900000|2024-04-18 12:05:00|8636.3|8633.2|8630.3|8627.5|8639.3|8636.2|8623.6|8620.5|2234
1713442200000|2024-04-18 12:10:00|8631|8628.2|8633.9|8630.1|8634.9|8632.1|8622.3|8619.2|848
1713442500000|2024-04-18 12:15:00|8634.9|8631.1|8633.9|8631.1|8638.3|8634.5|8624.9|8621.1|931
1713442800000|2024-04-18 12:20:00|8635.3|8632.5|8631.2|8628.4|8637.6|8634.8|8625.6|8622.8|2175
1713443100000|2024-04-18 12:25:00|8631.9|8628.1|8639.9|8636.1|8642.2|8638.4|8628.2|8625.4|1257
1713443400000|2024-04-18 12:30:00|8639.2|8636.4|8626.9|8624.1|8639.4|8636.6|8626.9|8623.4|1326
1713443700000|2024-04-18 12:35:00|8627.9|8624.7|8642.2|8639.4|8643.9|8640.7|8627.5|8624.7|2216
1713444000000|2024-04-18 12:40:00|8642.9|8639.1|8650.8|8648|8652.8|8650|8641.2|8638.1|2497
1713444300000|2024-04-18 12:45:00|8651.2|8647.4|8649.8|8647|8652.5|8649.7|8642.5|8639.4|1555
1713444600000|2024-04-18 12:50:00|8650.5|8647.7|8665.2|8662.4|8667.8|8665|8650.5|8647.4|2435
1713444900000|2024-04-18 12:55:00|8664.8|8662|8685.4|8682.6|8686.4|8683.3|8663.2|8660|3875
1713445200000|2024-04-18 13:00:00|8685.8|8683|8708.8|8706|8723.1|8720.3|8685.1|8682.3|9094
1713445500000|2024-04-18 13:05:00|8709.8|8707|8710.4|8707.6|8715.4|8712|8692.4|8689.6|3506
1713445800000|2024-04-18 13:10:00|8710.7|8707.9|8694.1|8691.3|8712.4|8709|8689.4|8686.3|3239
1713446100000|2024-04-18 13:15:00|8694.4|8690.6|8686.7|8683.9|8701.7|8698.9|8683.8|8680|2454
1713446400000|2024-04-18 13:20:00|8687.4|8684.6|8684|8681.2|8694.4|8691.2|8681|8678.2|2342
1713446700000|2024-04-18 13:25:00|8684.4|8680.6|8699.7|8696.9|8706.4|8703.6|8682.4|8679.6|2160
1713447000000|2024-04-18 13:30:00|8699|8696.2|8711.3|8708.5|8721.7|8718.2|8693.7|8690.9|3297
1713447300000|2024-04-18 13:35:00|8711.7|8708.9|8706.7|8703.9|8713|8710.2|8686|8682.9|3078
1713447600000|2024-04-18 13:40:00|8706.3|8703.5|8668.7|8665.9|8709|8706.2|8667.1|8664.3|3451
1713447900000|2024-04-18 13:45:00|8669.1|8666.3|8671.1|8668.3|8675.7|8672.9|8659.4|8656.6|3334
1713448200000|2024-04-18 13:50:00|8670.7|8667.9|8680.7|8677.9|8690.4|8687.6|8668.1|8664.8|2430
1713448500000|2024-04-18 13:55:00|8680.4|8677.6|8694.4|8691.6|8705|8701.6|8677.1|8674.3|2449
1713448800000|2024-04-18 14:00:00|8694.7|8690.9|8673.4|8670.6|8695.4|8692.6|8671|8667.9|1990
1713449100000|2024-04-18 14:05:00|8674|8671.2|8678.4|8675.6|8682.4|8679.6|8668.4|8665.2|1802
1713449400000|2024-04-18 14:10:00|8677.4|8674.6|8687.7|8684.9|8694.3|8691.5|8674.7|8671.9|1626
1713449700000|2024-04-18 14:15:00|8687.3|8684.5|8676.7|8673.9|8698.3|8695|8672|8669.2|2159
1713450000000|2024-04-18 14:20:00|8676.4|8673.6|8667.3|8664.5|8679.3|8676.5|8663.3|8660.5|1311
1713450300000|2024-04-18 14:25:00|8668.7|8664.9|8663|8660.2|8673.3|8670.5|8662|8659.2|1358
1713450600000|2024-04-18 14:30:00|8664.7|8661.9|8650.7|8647.9|8674.7|8671.9|8647.3|8641.7|2498
1713450900000|2024-04-18 14:35:00|8649.7|8646.9|8658|8655.2|8658|8655.2|8640.7|8637.9|1853
1713451200000|2024-04-18 14:40:00|8658.7|8654.9|8652.7|8649.9|8662.3|8659.5|8644.3|8641.2|1608
1713451500000|2024-04-18 14:45:00|8652.3|8649.5|8646.7|8643.9|8667.3|8663.8|8645.7|8641.9|1715
1713451800000|2024-04-18 14:50:00|8646|8643.2|8644.7|8641.9|8653.7|8650.5|8638|8635.2|1413
1713452100000|2024-04-18 14:55:00|8645|8641.2|8634|8631.2|8646.7|8643.9|8632.3|8629.5|1436
1713452400000|2024-04-18 15:00:00|8633.3|8630.5|8620.3|8617.5|8633.3|8630.5|8616|8612.5|4026
1713452700000|2024-04-18 15:05:00|8620|8617.2|8628.6|8625.8|8634.3|8631.5|8618.3|8615.5|2924
1713453000000|2024-04-18 15:10:00|8630.6|8627.8|8616|8612.2|8630.6|8627.8|8611.3|8607.5|1486
1713453300000|2024-04-18 15:15:00|8615.3|8612.5|8624.9|8622.1|8625.6|8622.5|8604.6|8601.8|4183
1713453600000|2024-04-18 15:20:00|8626.6|8622.8|8623.3|8620.5|8630.9|8628.1|8618.3|8615.1|3159
1713453900000|2024-04-18 15:25:00|8622.6|8619.5|8662.9|8660.1|8667.5|8664.4|8620.2|8617.4|8284
1713454200000|2024-04-18 15:30:00|8663.2|8660.4|8663.9|8661.1|8682.5|8679.1|8656.5|8653.7|5487
1713454500000|2024-04-18 15:35:00|8663.2|8660.1|8665.9|8663.1|8670.9|8667.7|8657.9|8654.4|2507
1713454800000|2024-04-18 15:40:00|8666.9|8664.1|8667.8|8665|8675.2|8672.4|8661.8|8659|1962
1713455100000|2024-04-18 15:45:00|8668.2|8665.4|8659.8|8657|8668.2|8665.4|8651.8|8648.7|2650
1713455400000|2024-04-18 15:50:00|8660.2|8656.4|8645.5|8642.7|8667.5|8664.4|8641.8|8639|1134
1713455700000|2024-04-18 15:55:00|8646.5|8643|8660.2|8656.4|8665.2|8662|8645.8|8642.7|1286
1713456000000|2024-04-18 16:00:00|8658.8|8656|8660.5|8656.7|8678.8|8675|8657.8|8655|2109
1713456300000|2024-04-18 16:05:00|8660.1|8657.3|8663.4|8660.6|8664.8|8662|8651.1|8648.3|998
1713456600000|2024-04-18 16:10:00|8663.1|8660.3|8672.4|8669.6|8673.8|8670.6|8658.1|8655|1247
1713456900000|2024-04-18 16:15:00|8672.1|8669.3|8687.4|8684.6|8689.1|8686.3|8670.4|8667|2126
1713457200000|2024-04-18 16:20:00|8686.1|8683.3|8696.1|8692.3|8700.4|8697.1|8685.4|8682.6|3751
1713457500000|2024-04-18 16:25:00|8695.1|8691.9|8707.4|8704.6|8712.4|8708.9|8692.4|8689.3|2907
1713457800000|2024-04-18 16:30:00|8708|8705.2|8728.3|8725.5|8731|8728.2|8706.7|8703.6|4830
1713458100000|2024-04-18 16:35:00|8728|8725.2|8713|8710.2|8729.6|8726.2|8709.9|8706.2|2463
1713458400000|2024-04-18 16:40:00|8713.7|8710.9|8726.3|8723.5|8731|8727.8|8710.7|8707.9|2308
1713458700000|2024-04-18 16:45:00|8726.6|8723.8|8716.7|8712.9|8729|8725.8|8711.7|8708.9|1178
1713459000000|2024-04-18 16:50:00|8716.3|8713.5|8711.7|8708.9|8718|8715.2|8702.7|8699.9|1774
1713459300000|2024-04-18 16:55:00|8711|8708.2|8708.6|8705.8|8718.8|8715.5|8706|8702.2|1171
1713459600000|2024-04-18 17:00:00|8709|8706.2|8701|8697.2|8709.3|8706.2|8699|8696.2|1013
1713459900000|2024-04-18 17:05:00|8700.3|8697.5|8701.3|8698.5|8705.3|8702.5|8696|8692.5|1224
1713460200000|2024-04-18 17:10:00|8701.6|8697.8|8709.9|8706.1|8713.3|8710.1|8697.3|8694.5|1201
1713460500000|2024-04-18 17:15:00|8709.3|8706.5|8687.3|8684.5|8710.9|8707.5|8686.6|8683.8|1635
1713460800000|2024-04-18 17:20:00|8687.6|8684.8|8691.6|8688.8|8699.3|8696.5|8687.6|8684.8|2090
1713461100000|2024-04-18 17:25:00|8691.9|8689.1|8704.6|8701.8|8705.9|8702.8|8690.6|8687.8|867
1713461400000|2024-04-18 17:30:00|8703.9|8701.1|8694.6|8691.8|8705.6|8702.8|8689.2|8685.9|971
1713461700000|2024-04-18 17:35:00|8694.2|8691.4|8689.9|8687.1|8699.5|8696.4|8686.9|8683.8|1496
1713462000000|2024-04-18 17:40:00|8689.5|8686.7|8681.9|8679.1|8691.5|8688.1|8677.9|8674.8|2018
1713462300000|2024-04-18 17:45:00|8681.6|8678.8|8678.2|8675.4|8685.5|8682.1|8675.6|8672.4|716
1713462600000|2024-04-18 17:50:00|8678.6|8674.8|8678.9|8676.1|8683.6|8680.4|8675.2|8672.4|612
1713462900000|2024-04-18 17:55:00|8678.6|8675.8|8681.2|8678.4|8688.9|8685.4|8675.9|8673.1|1317
1713463200000|2024-04-18 18:00:00|8681.6|8678.8|8673.9|8671.1|8681.6|8678.8|8666.2|8662.8|1570
1713463500000|2024-04-18 18:05:00|8673.2|8670.4|8672.9|8670.1|8677.2|8674.1|8669.9|8666.4|1035
1713463800000|2024-04-18 18:10:00|8673.2|8669.4|8660.6|8657.8|8673.2|8669.4|8659.9|8657.1|1277
1713464100000|2024-04-18 18:15:00|8661.2|8657.4|8652.9|8649.1|8665.9|8663.1|8651.2|8648.1|2336
1713464400000|2024-04-18 18:20:00|8652.2|8649.4|8653.2|8650.4|8656.6|8652.8|8643.6|8640.8|2237
1713464700000|2024-04-18 18:25:00|8652.9|8650.1|8660.9|8658.1|8668.2|8665.4|8648.2|8645.1|5438
1713465000000|2024-04-18 18:30:00|8660.5|8657.7|8658.8|8656|8665.5|8662.2|8658.8|8656|1599
1713465300000|2024-04-18 18:35:00|8659.8|8656.4|8667.8|8664|8667.8|8665|8656.8|8654|626
1713465600000|2024-04-18 18:40:00|8667.5|8664.7|8673.2|8669.4|8676.5|8673|8667.5|8664.7|453
1713465900000|2024-04-18 18:45:00|8672.8|8669|8681.1|8678.3|8682.6|8679.7|8670.5|8667|608
1713466200000|2024-04-18 18:50:00|8681.5|8677.7|8675.1|8672.3|8682.5|8679.3|8674.1|8671.3|127
1713466500000|2024-04-18 18:55:00|8675.5|8671.7|8670.1|8667.3|8675.5|8672.3|8669.5|8666|215
1713466800000|2024-04-18 19:00:00|8670.5|8667.7|8664.1|8661.3|8670.5|8667.7|8664.1|8660.7|461
1713467100000|2024-04-18 19:05:00|8663.8|8661|8660.4|8657.6|8669.1|8666.3|8660.1|8657|251
1713467400000|2024-04-18 19:10:00|8659.8|8657|8654.8|8652|8660.8|8658|8653.8|8650.6|156
1713467700000|2024-04-18 19:15:00|8655.4|8651.6|8657.4|8654.6|8664.1|8661.3|8654.8|8651.6|264
1713468000000|2024-04-18 19:20:00|8658.1|8654.3|8660.4|8657.6|8661.4|8658.3|8656.4|8653.3|168
1713468300000|2024-04-18 19:25:00|8660.1|8657.3|8656.1|8653.3|8660.4|8657.3|8655.1|8651.6|113
1713468600000|2024-04-18 19:30:00|8656.8|8654|8655.7|8652.9|8660.7|8657.9|8652.7|8649.9|776
1713468900000|2024-04-18 19:35:00|8656.4|8652.6|8654.7|8651.9|8657.7|8654.6|8651.7|8648.6|214
1713469200000|2024-04-18 19:40:00|8654.4|8651.6|8661.4|8658.6|8661.7|8658.6|8654.1|8650.9|154
1713469500000|2024-04-18 19:45:00|8661.7|8657.9|8661|8658.2|8661.7|8658.6|8659|8655.9|141
1713469800000|2024-04-18 19:50:00|8660.7|8657.9|8659|8656.2|8663|8660.2|8658.7|8655.9|216
1713470100000|2024-04-18 19:55:00|8659.7|8655.9|8658.7|8655.9|8661|8657.9|8658.7|8654.9|278
1713470400000|2024-04-18 20:00:00|8659|8656.2|8655.7|8651.9|8660|8656.9|8655|8651.9|160
1713470700000|2024-04-18 20:05:00|8655|8652.2|8653.3|8649.5|8655|8652.2|8652.7|8649.5|78
1713471000000|2024-04-18 20:10:00|8652.7|8649.9|8654.7|8650.9|8655|8651.2|8651.7|8648.9|60
1713471300000|2024-04-18 20:15:00|8653.7|8650.2|8646.7|8643.9|8653.7|8650.2|8646.3|8642.5|175
1713471600000|2024-04-18 20:20:00|8646.3|8643.5|8644.6|8641.8|8646.7|8643.5|8641.5|8638.2|234
1713471900000|2024-04-18 20:25:00|8645.3|8641.5|8645.3|8641.5|8645.6|8642.8|8643.6|8640.5|41
1713472200000|2024-04-18 20:30:00|8644.6|8641.8|8640|8636.2|8646.3|8642.5|8639|8635.5|135
1713472500000|2024-04-18 20:35:00|8639.3|8636.5|8637.3|8633.5|8640|8636.5|8636.3|8633.5|151
1713472800000|2024-04-18 20:40:00|8637.7|8634.5|8636.6|8633.8|8637.7|8634.9|8635.6|8632.5|87
1713473100000|2024-04-18 20:45:00|8636.3|8632.5|8636.6|8632.8|8637.3|8634.2|8633.6|8630.8|144
1713473400000|2024-04-18 20:50:00|8636.3|8633.5|8642.6|8638.8|8642.6|8639.1|8636.3|8632.8|228
1713473700000|2024-04-18 20:55:00|8642.2|8639.4|8639.9|8636.1|8645.2|8641.4|8639.6|8635.8|181
1713474000000|2024-04-18 21:00:00|8639.4|8635.6|8649.9|8642.1|8649.9|8642.1|8639.4|8631.9|1
1713474300000|2024-04-18 21:05:00|8649.8|8642|8649.6|8641.8|8649.8|8642|8649.6|8641.8|172
1713474600000|2024-04-18 21:10:00|8649.8|8642|8649.8|8642|8649.8|8642|8649.8|8642|1
1713475200000|2024-04-18 21:20:00|8649.7|8641.9|8649.7|8641.9|8649.7|8641.9|8649.7|8641.9|0
1713475500000|2024-04-18 21:25:00|8648.2|8644.4|8650.6|8646.8|8650.6|8647.4|8647.7|8643.9|11
1713475800000|2024-04-18 21:30:00|8650.1|8646.3|8639.2|8636.4|8651.3|8647|8639.2|8636.4|43
1713476100000|2024-04-18 21:35:00|8640.7|8636.9|8640.7|8636.9|8640.7|8636.9|8640.7|8636.9|1
1713476400000|2024-04-18 21:40:00|8639.9|8636.1|8634.7|8630.9|8643.2|8637.3|8634.7|8630.9|68
1713476700000|2024-04-18 21:45:00|8636.2|8628.4|8636.7|8628.9|8636.7|8630.9|8631.2|8627.2|18
1713477000000|2024-04-18 21:50:00|8635.9|8628.1|8641.2|8637.4|8644.2|8639.4|8633.7|8628.1|86
1713477300000|2024-04-18 21:55:00|8641.5|8637.7|8645.1|8637.3|8645.1|8639.2|8640.8|8637.2|63
1713477600000|2024-04-18 22:00:00|8645.5|8637.7|8645.5|8637.7|8645.5|8637.7|8645.5|8637.7|0
1713484800000|2024-04-19 00:00:00|8657|8653.2|8654.3|8651.5|8659|8655.5|8654|8650.2|195
1713485100000|2024-04-19 00:05:00|8655.3|8652.5|8654.3|8651.5|8656.3|8653.5|8652.6|8649.1|27
1713485400000|2024-04-19 00:10:00|8653.9|8651.1|8654.9|8652.1|8655.6|8652.1|8648.9|8646.1|99
1713485700000|2024-04-19 00:15:00|8655.9|8651.8|8640.6|8637.8|8655.9|8652.1|8640.6|8637.4|128
1713486000000|2024-04-19 00:20:00|8640.9|8638.1|8637.3|8633.5|8641.9|8638.5|8635.9|8633.1|159
1713486300000|2024-04-19 00:25:00|8636.6|8633.8|8637.3|8633.5|8638.3|8635.1|8636.3|8633.1|41
1713486600000|2024-04-19 00:30:00|8637.6|8634.5|8639.3|8636.5|8640.3|8637.1|8636.9|8633.8|68
1713486900000|2024-04-19 00:35:00|8638.9|8636.1|8641.3|8637.5|8641.3|8638.1|8637.9|8634.1|53
1713487200000|2024-04-19 00:40:00|8641.2|8637.4|8639.2|8636.4|8641.2|8638.4|8636.9|8633.1|25
1713487500000|2024-04-19 00:45:00|8639.9|8636.1|8649.2|8646.4|8651.2|8648.1|8639.9|8636.1|167
1713487800000|2024-04-19 00:50:00|8648.9|8645.1|8661.5|8658.7|8662.5|8659.7|8648.2|8645.1|307
1713488100000|2024-04-19 00:55:00|8661.9|8658.1|8685.8|8683|8696.2|8692.4|8661.5|8658.1|511
1713488400000|2024-04-19 01:00:00|8685.5|8682.7|8754.4|8750.6|8757.1|8753.6|8682.2|8679.4|2337
1713488700000|2024-04-19 01:05:00|8754.1|8750.3|8769.6|8766.8|8772.3|8769.1|8736.7|8733.6|2471
1713489000000|2024-04-19 01:10:00|8769.9|8767.1|8802.6|8799.8|8813.9|8811.1|8767.6|8763.8|4334
1713489300000|2024-04-19 01:15:00|8803.2|8799.4|8820.8|8818|8828.3|8825|8798.6|8795.8|3546
1713489600000|2024-04-19 01:20:00|8820.1|8817.3|8828.9|8825.1|8839.3|8836.2|8807|8803.5|3730
1713489900000|2024-04-19 01:25:00|8829.3|8825.5|8842.5|8838.7|8847.2|8844.1|8828.3|8825.1|2365
1713490200000|2024-04-19 01:30:00|8842.9|8839.1|8864.9|8862.1|8882.4|8878.7|8842.5|8839.1|4025
1713490500000|2024-04-19 01:35:00|8864.5|8861.7|8882.5|8879.7|8883.5|8880.3|8841.9|8838.5|2457
1713490800000|2024-04-19 01:40:00|8882.8|8879|8919.4|8916.6|8920.4|8916.9|8877.5|8874.3|3202
1713491100000|2024-04-19 01:45:00|8921.1|8917.3|8943.8|8940|8969.1|8965.9|8919.7|8916.9|4080
1713491400000|2024-04-19 01:50:00|8944.1|8940.3|8900.5|8896.7|8947.4|8943.6|8888.2|8884.4|3189
1713491700000|2024-04-19 01:55:00|8901.2|8897.4|8921.9|8918.1|8933.1|8930.3|8901.2|8897.4|2632
1713492000000|2024-04-19 02:00:00|8922.2|8919.1|8897.3|8893.5|8928.2|8924.4|8893|8889.2|1849
1713492300000|2024-04-19 02:05:00|8896.9|8893.1|8914.6|8910.8|8919.2|8916.4|8891.3|8887.5|1718
1713492600000|2024-04-19 02:10:00|8914.2|8910.4|8966.1|8962.3|8967.3|8963.5|8914.2|8910.4|2820
1713492900000|2024-04-19 02:15:00|8966.7|8962.9|8964.4|8960.6|8973.7|8970.3|8944.1|8940.3|1660
1713493200000|2024-04-19 02:20:00|8965.1|8961.6|8949.7|8945.9|8976|8971.1|8948.4|8944.6|1983
1713493500000|2024-04-19 02:25:00|8949.4|8945.6|8950.5|8946.7|8971.1|8967.3|8935.4|8931.9|1661
1713493800000|2024-04-19 02:30:00|8950.1|8946.3|8981.5|8977.7|8989.9|8986.1|8950.1|8946.3|1975
1713494100000|2024-04-19 02:35:00|8981.2|8977.4|8983.4|8979.6|9012.1|9008.3|8977.8|8974.1|2559
1713494400000|2024-04-19 02:40:00|8984.1|8980.3|8984.4|8980.6|8993.4|8989.9|8967.4|8963|1858
1713494700000|2024-04-19 02:45:00|8985.4|8981.6|8996.5|8992.7|9005.8|9002.3|8975.1|8971.8|2684
1713495000000|2024-04-19 02:50:00|8995.8|8992|9004.6|9000.8|9012.3|9008.5|8985.1|8981.6|2483
1713495300000|2024-04-19 02:55:00|9004.7|9000.9|8935|8931.2|9004.8|9001|8919.5|8915.7|5392
1713495600000|2024-04-19 03:00:00|8936.3|8932.5|8928.4|8924.6|8960|8956.8|8923.4|8919.6|2869
1713495900000|2024-04-19 03:05:00|8927.5|8923.7|8905.7|8902.9|8936.3|8933.2|8904.7|8898.9|1510
1713496200000|2024-04-19 03:10:00|8906.4|8903.6|8897.3|8893.5|8919.7|8916.4|8895|8891.5|1687
1713496500000|2024-04-19 03:15:00|8897|8893.2|8862.7|8858.9|8903.3|8899.5|8848.1|8845.3|2730
1713496800000|2024-04-19 03:20:00|8862.4|8858.6|8871.7|8867.9|8881.4|8878.6|8858.1|8854.9|1535
1713497100000|2024-04-19 03:25:00|8871.6|8867.8|8887.1|8883.3|8895.1|8892.3|8862.4|8856.6|1929
1713497400000|2024-04-19 03:30:00|8887.4|8883.6|8864.4|8860.6|8891.7|8888.3|8856.8|8853.6|2672
1713497700000|2024-04-19 03:35:00|8864.1|8861.3|8852.1|8848.3|8866.4|8862.6|8843.5|8839.7|1954
1713498000000|2024-04-19 03:40:00|8851.5|8848.7|8829.5|8825.7|8854.8|8850.6|8828.5|8825.1|1468
1713498300000|2024-04-19 03:45:00|8829.2|8825.4|8860.4|8857.6|8861.1|8858.3|8826.5|8823|1054
1713498600000|2024-04-19 03:50:00|8860.7|8857.9|8873.1|8869.3|8892.4|8888.9|8860.6|8857.3|692
1713498900000|2024-04-19 03:55:00|8871.8|8868|8873.4|8870.6|8875.1|8872|8866.4|8863|304
1713499200000|2024-04-19 04:00:00|8874.1|8871.3|8872.1|8869.3|8879.2|8875.9|8869.1|8866|380
1713499500000|2024-04-19 04:05:00|8871.7|8868.9|8880.4|8877.6|8881|8878.2|8863.4|8859.6|408
1713499800000|2024-04-19 04:10:00|8880|8876.2|8860.1|8857.3|8880.4|8877.6|8860.1|8856.3|548
1713500100000|2024-04-19 04:15:00|8860.7|8856.9|8852.4|8849.6|8864.1|8860.3|8852.4|8848.9|629
1713500400000|2024-04-19 04:20:00|8852.7|8849.9|8867.1|8863.3|8870|8866.9|8852.4|8848.6|424
1713500700000|2024-04-19 04:25:00|8865.7|8862.9|8861.8|8858|8867.1|8863.3|8856.1|8850.6|593
1713501000000|2024-04-19 04:30:00|8861.1|8858.3|8837.7|8833.9|8861.4|8858.3|8827.4|8824.3|882
1713501300000|2024-04-19 04:35:00|8837.1|8834.3|8830.7|8826.9|8843.7|8840.6|8829.4|8825.6|1198
1713501600000|2024-04-19 04:40:00|8831.4|8827.6|8811.1|8807.3|8835.7|8832.9|8807.8|8804.5|1267
1713501900000|2024-04-19 04:45:00|8811.8|8808|8807.8|8805|8816.4|8813|8804.4|8801|715
1713502200000|2024-04-19 04:50:00|8807.4|8804.6|8823|8819.2|8823.7|8820.2|8807.4|8804.3|277
1713502500000|2024-04-19 04:55:00|8822.7|8818.9|8832|8828.2|8832.5|8829.2|8822.7|8818.9|398
1713502800000|2024-04-19 05:00:00|8833|8829.2|8829.7|8825.9|8842|8838.5|8828.3|8825.2|198
1713503100000|2024-04-19 05:05:00|8829.3|8825.5|8835|8831.2|8835.4|8832.6|8823.7|8820.9|904
1713503400000|2024-04-19 05:10:00|8835.7|8831.9|8827.3|8824.5|8838.7|8835.5|8827|8823.2|203
1713503700000|2024-04-19 05:15:00|8828|8825.2|8846|8842.2|8846.7|8843.9|8827.4|8823.9|505
1713504000000|2024-04-19 05:20:00|8846.4|8843.2|8839.3|8836.5|8855.9|8852.5|8833.3|8829.8|1001
1713504300000|2024-04-19 05:25:00|8838.6|8835.8|8850.2|8846.4|8851|8847.2|8838.6|8835.8|547
1713504600000|2024-04-19 05:30:00|8849.9|8846.1|8835.2|8831.4|8854.5|8851.1|8834.6|8830.8|1088
1713504900000|2024-04-19 05:35:00|8836.2|8832.4|8816.9|8813.1|8839.2|8835.4|8810.6|8807.3|997
1713505200000|2024-04-19 05:40:00|8815.9|8812.1|8820.5|8816.7|8828.6|8824.8|8813.8|8810.4|585
1713505500000|2024-04-19 05:45:00|8819.8|8816|8824.5|8820.7|8825.8|8822.7|8806.2|8803.4|834
1713505800000|2024-04-19 05:50:00|8823.8|8821|8822.5|8818.7|8833.5|8829.7|8816.8|8813.4|761
1713506100000|2024-04-19 05:55:00|8821.8|8819|8814.5|8810.7|8827.5|8824.3|8812.8|8810|567
1713506400000|2024-04-19 06:00:00|8815.2|8811.4|8820.8|8817|8828.5|8825|8813.2|8810|926
1713506700000|2024-04-19 06:05:00|8821.2|8818|8821.2|8818.4|8825.2|8822.3|8816.8|8813.7|789
1713507000000|2024-04-19 06:10:00|8821.5|8818.7|8799.3|8795.5|8822.2|8819.4|8795.6|8792.8|2262
1713507300000|2024-04-19 06:15:00|8798.3|8795.1|8780.6|8777.8|8800.3|8797.1|8766.9|8763.5|1717
1713507600000|2024-04-19 06:20:00|8779.9|8777.1|8771.3|8767.5|8784.9|8782.1|8769.6|8766.5|838
1713507900000|2024-04-19 06:25:00|8771.6|8767.8|8781.2|8778.4|8785.2|8782.4|8757.4|8754.1|2421
1713508200000|2024-04-19 06:30:00|8782.2|8779.4|8766.5|8762.7|8786.8|8783.4|8750.2|8747.4|3132
1713508500000|2024-04-19 06:35:00|8766.9|8763.1|8768.9|8766.1|8774.5|8770.7|8755.2|8751.4|904
1713508800000|2024-04-19 06:40:00|8769.5|8765.7|8752.9|8750.1|8770.9|8767.4|8748.2|8745.4|1446
1713509100000|2024-04-19 06:45:00|8752.2|8749.1|8768.2|8765.4|8776.9|8774.1|8748.9|8745.8|989
1713509400000|2024-04-19 06:50:00|8768.5|8765.7|8767.6|8764.8|8772.9|8769.7|8757.5|8754.7|646
1713509700000|2024-04-19 06:55:00|8767.2|8764.4|8772.5|8769.7|8779.6|8776.8|8765.8|8762.5|1624
1713510000000|2024-04-19 07:00:00|8772.3|8769.5|8750.6|8747.8|8773.3|8770.5|8749.6|8746.8|3471
1713510300000|2024-04-19 07:05:00|8751|8747.2|8749.6|8746.8|8758|8754.5|8746.3|8743.2|1968
1713510600000|2024-04-19 07:10:00|8749.9|8746.1|8751.3|8748.5|8756.9|8753.8|8743.3|8740.1|1436
1713510900000|2024-04-19 07:15:00|8751.6|8748.8|8756.6|8753.8|8758.6|8755.5|8744|8740.8|1247
1713511200000|2024-04-19 07:20:00|8756.3|8753.5|8755.6|8751.8|8757.6|8754.1|8738.9|8735.8|819
1713511500000|2024-04-19 07:25:00|8754.9|8752.1|8755.6|8752.8|8760.9|8757.8|8747.6|8744.8|804
1713511800000|2024-04-19 07:30:00|8755.9|8753.1|8746.3|8742.5|8766.3|8763.5|8743.6|8739.8|1404
1713512100000|2024-04-19 07:35:00|8746.6|8742.8|8763.6|8760.8|8764|8760.8|8743.6|8740.8|786
1713512400000|2024-04-19 07:40:00|8765.3|8761.5|8749|8746.2|8770.3|8767.2|8749|8745.8|2092
1713512700000|2024-04-19 07:45:00|8749.6|8745.8|8742.2|8739.4|8750|8747.2|8736.6|8733.8|1167
1713513000000|2024-04-19 07:50:00|8742.6|8739.8|8751.5|8748.7|8754.5|8751.7|8742.6|8739.1|1871
1713513300000|2024-04-19 07:55:00|8751.9|8749.1|8727.2|8723.4|8754.2|8751.4|8723.2|8720.1|2147
1713513600000|2024-04-19 08:00:00|8727.6|8724.8|8715.6|8711.8|8730.6|8727.4|8710.6|8707.4|3097
1713513900000|2024-04-19 08:05:00|8714.9|8712.1|8679.6|8676.8|8717.9|8714.8|8677.3|8674.5|4242
1713514200000|2024-04-19 08:10:00|8680.3|8677.5|8683.6|8680.8|8688|8684.8|8668|8664.2|4370
1713514500000|2024-04-19 08:15:00|8683.3|8680.5|8677.7|8674.9|8690.3|8686.8|8676.6|8673.5|1349
1713514800000|2024-04-19 08:20:00|8677.3|8674.5|8672.3|8669.5|8685.6|8681.8|8667.3|8664.5|3565
1713515100000|2024-04-19 08:25:00|8672.7|8668.9|8675.6|8672.8|8685.3|8682.5|8672|8668.9|4527
1713515400000|2024-04-19 08:30:00|8675.9|8672.1|8664.7|8660.9|8680.3|8677.5|8661.3|8658.5|3716
1713515700000|2024-04-19 08:35:00|8664.3|8660.5|8691.2|8688.4|8693.2|8690.1|8662.3|8659.5|2549
1713516000000|2024-04-19 08:40:00|8691.6|8688.8|8675.6|8672.8|8696.2|8693.1|8674.5|8671.1|1453
1713516300000|2024-04-19 08:45:00|8675.2|8672.4|8670.6|8667.8|8675.2|8672.4|8657.9|8654.7|1574
1713516600000|2024-04-19 08:50:00|8671.6|8668.4|8687.5|8684.7|8695.5|8692.3|8670.6|8667.4|1828
1713516900000|2024-04-19 08:55:00|8688.5|8685.7|8683.8|8680|8693.1|8689.7|8679.5|8676|1320
1713517200000|2024-04-19 09:00:00|8684.1|8680.3|8682.5|8679.7|8697.1|8694.3|8678.5|8674.7|1566
1713517500000|2024-04-19 09:05:00|8682.8|8680|8704.1|8701.3|8704.1|8701.3|8682.8|8679.7|1757
1713517800000|2024-04-19 09:10:00|8705.1|8702|8702.4|8699.6|8717.1|8713.3|8697.4|8694.2|2168
1713518100000|2024-04-19 09:15:00|8703|8699.2|8712|8708.2|8713.4|8710.2|8696.4|8693.2|890
1713518400000|2024-04-19 09:20:00|8711.4|8708.6|8706.7|8703.9|8717.3|8714.5|8701.7|8698.9|2276
1713518700000|2024-04-19 09:25:00|8707.7|8705.2|8718.7|8714.9|8719|8716.2|8701.4|8698.2|1378
1713519000000|2024-04-19 09:30:00|8719|8715.2|8698|8695.2|8719|8715.6|8695.4|8692.2|1571
1713519300000|2024-04-19 09:35:00|8698.4|8695.6|8694.7|8690.9|8701|8697.6|8692.4|8688.9|772
1713519600000|2024-04-19 09:40:00|8694.1|8691.3|8688.7|8684.9|8694.1|8691.3|8684.9|8681.1|577
1713519900000|2024-04-19 09:45:00|8688.4|8685.6|8691.3|8688.5|8699.7|8696.5|8682.4|8678.9|1194
1713520200000|2024-04-19 09:50:00|8691.1|8688.3|8668.4|8665.6|8691.3|8688.4|8667.4|8663.6|1383
1713520500000|2024-04-19 09:55:00|8668|8664.6|8645.8|8643|8668.4|8665.6|8642.5|8639.7|3874
1713520800000|2024-04-19 10:00:00|8645.5|8642.7|8623.5|8620.7|8647.5|8644.7|8609.9|8606.7|5076
1713521100000|2024-04-19 10:05:00|8623.2|8620.4|8624.2|8620.4|8632.2|8629.4|8618.2|8615|1537
1713521400000|2024-04-19 10:10:00|8623.2|8619.4|8619.8|8616|8628.2|8625.1|8615.5|8612.7|1240
1713521700000|2024-04-19 10:15:00|8620.1|8616.3|8612.9|8610.1|8620.1|8616.7|8604.9|8601.3|2348
1713522000000|2024-04-19 10:20:00|8612.5|8609.1|8624.1|8620.3|8629.8|8627|8608.9|8605.7|1842
1713522300000|2024-04-19 10:25:00|8624.5|8620.7|8611.2|8608.4|8628.2|8625|8606.6|8603.4|1257
1713522600000|2024-04-19 10:30:00|8611.5|8608.7|8607.5|8604.7|8616.6|8613.3|8605.8|8603|1544
1713522900000|2024-04-19 10:35:00|8607.2|8603.4|8613.5|8610.7|8617.2|8613.7|8602.8|8600|1069
1713523200000|2024-04-19 10:40:00|8613.2|8610.4|8610.2|8607.4|8616.5|8613.7|8606.5|8603.4|773
1713523500000|2024-04-19 10:45:00|8610.5|8606.4|8617.5|8614.7|8618.2|8615|8608.5|8605.7|935
1713523800000|2024-04-19 10:50:00|8617.8|8615|8620.5|8616.7|8626.2|8622.9|8616.2|8612.7|1116
1713524100000|2024-04-19 10:55:00|8620.2|8616.4|8618.5|8615.7|8622.8|8619.7|8614.2|8611.4|2157
1713524400000|2024-04-19 11:00:00|8619.5|8615.8|8601|8598.2|8619.5|8615.8|8595.9|8593.1|1963
1713524700000|2024-04-19 11:05:00|8601.1|8598.3|8584.2|8581.4|8601.5|8598.3|8583.8|8580.7|2628
1713525000000|2024-04-19 11:10:00|8584.8|8581|8575.5|8572.7|8585.5|8582|8573.2|8570.4|2178
1713525300000|2024-04-19 11:15:00|8575.8|8572|8578.8|8576|8582.8|8580|8572.5|8569.7|1933
1713525600000|2024-04-19 11:20:00|8578.2|8575.4|8579.5|8576.7|8590.1|8587.3|8576.5|8573.7|1393
1713525900000|2024-04-19 11:25:00|8579.1|8575.7|8579.8|8577|8582.8|8579.3|8576.5|8573.3|649
1713526200000|2024-04-19 11:30:00|8580.1|8577.3|8583.7|8580.9|8586.7|8582.9|8576.1|8572.9|1111
1713526500000|2024-04-19 11:35:00|8584.7|8581.9|8605|8601.2|8606|8602.8|8583.7|8580.9|2132
1713526800000|2024-04-19 11:40:00|8604.6|8601.8|8605.6|8602.8|8616.3|8613|8602|8599.2|1593
1713527100000|2024-04-19 11:45:00|8604.6|8601.8|8618.2|8615.4|8619.9|8616.8|8604.6|8601.8|1316
1713527400000|2024-04-19 11:50:00|8618.6|8615.8|8613.9|8611.1|8619.2|8616.1|8608.2|8604.4|1695
1713527700000|2024-04-19 11:55:00|8615.3|8612.5|8601.6|8597.8|8616.3|8613.5|8600.3|8596.8|1097
1713528000000|2024-04-19 12:00:00|8603.6|8598.8|8587.7|8584.9|8603.6|8599.8|8576.7|8573.9|2100
1713528300000|2024-04-19 12:05:00|8587.1|8584.3|8603.3|8600.5|8607|8604.2|8585.7|8582.9|929
1713528600000|2024-04-19 12:10:00|8603|8600.2|8609|8605.2|8610.6|8607.2|8598|8594.8|624
1713528900000|2024-04-19 12:15:00|8608.6|8604.8|8606.6|8602.8|8608.6|8604.8|8596.6|8593.5|370
1713529200000|2024-04-19 12:20:00|8606|8603.2|8597.3|8594.5|8609.6|8606.4|8595.6|8592.2|964
1713529500000|2024-04-19 12:25:00|8598.3|8595.2|8598.6|8594.8|8605.4|8602.1|8594.2|8590.5|519
1713529800000|2024-04-19 12:30:00|8598.2|8595.4|8598.6|8594.8|8607.6|8604.1|8595.9|8592.8|1069
1713530100000|2024-04-19 12:35:00|8597.9|8595.1|8593.9|8591.1|8600.6|8597.4|8592.3|8589.4|592
1713530400000|2024-04-19 12:40:00|8593.3|8590.5|8605.7|8602.9|8608.6|8605.4|8592.6|8589.4|1592
1713530700000|2024-04-19 12:45:00|8605.9|8603.1|8613.2|8609.4|8621.5|8618.1|8604.2|8601.1|2596
1713531000000|2024-04-19 12:50:00|8612.2|8609|8612.6|8608.8|8621.8|8618.5|8605.2|8602.1|1425
1713531300000|2024-04-19 12:55:00|8611.9|8609.1|8609.2|8606.4|8616.8|8613.4|8601.9|8598.8|1425
1713531600000|2024-04-19 13:00:00|8608.5|8605.4|8593.9|8591.1|8627.8|8624.7|8590.3|8587.5|4117
1713531900000|2024-04-19 13:05:00|8594.3|8590.5|8592.2|8589.4|8611.2|8607.7|8585.3|8582.5|2583
1713532200000|2024-04-19 13:10:00|8591.9|8589.1|8595.2|8592.4|8600.5|8597.1|8585.2|8582.4|1355
1713532500000|2024-04-19 13:15:00|8594.9|8592.1|8621.2|8618.4|8624.5|8621.7|8577.9|8575.1|2956
1713532800000|2024-04-19 13:20:00|8621.5|8618.7|8627.9|8625.1|8631.2|8628.1|8620.2|8616.7|1699
1713533100000|2024-04-19 13:25:00|8628.5|8624.7|8647.1|8644.3|8647.7|8644.9|8617.2|8614.1|3445
1713533400000|2024-04-19 13:30:00|8647.4|8643.6|8666.4|8663.6|8671|8668.2|8637.5|8633.7|6836
1713533700000|2024-04-19 13:35:00|8666.7|8663.9|8666.1|8663.3|8681.3|8678.2|8659.7|8656.5|2888
1713534000000|2024-04-19 13:40:00|8665.7|8662.9|8662.7|8659.9|8666.2|8663.3|8652.4|8649.3|1872
1713534300000|2024-04-19 13:45:00|8663|8660.2|8649.3|8646.5|8663.7|8660.9|8643.7|8640.5|1975
1713534600000|2024-04-19 13:50:00|8649|8646.2|8653.3|8650.5|8655.3|8652.2|8636.2|8632.9|1640
1713534900000|2024-04-19 13:55:00|8654.4|8651.6|8659.3|8656.5|8671|8668.2|8650.7|8647.5|1136
1713535200000|2024-04-19 14:00:00|8659|8656.2|8662.4|8659.6|8676.6|8673.8|8659|8656.2|1467
1713535500000|2024-04-19 14:05:00|8662.3|8659.5|8669.9|8667.1|8671.9|8668.8|8652.9|8649.1|1382
1713535800000|2024-04-19 14:10:00|8670.3|8667.5|8667.6|8664.8|8675.6|8672.4|8662.3|8658.9|648
1713536100000|2024-04-19 14:15:00|8667.9|8664.1|8667.2|8664.4|8676.2|8672.8|8658.9|8656.1|2801
1713536400000|2024-04-19 14:20:00|8666.8|8663|8682.8|8679|8695.5|8692.3|8666.8|8663|3555
1713536700000|2024-04-19 14:25:00|8682.1|8679.3|8699.8|8696|8702.5|8699|8679.5|8676.7|2149
1713537000000|2024-04-19 14:30:00|8699.5|8696.7|8695.5|8692.7|8703.8|8701|8693.5|8690.2|1796
1713537300000|2024-04-19 14:35:00|8695.1|8692.3|8687.1|8683.3|8695.8|8692.7|8676.2|8673|1948
1713537600000|2024-04-19 14:40:00|8686.7|8683.9|8686.2|8682.4|8694.5|8691.3|8676.5|8673.7|2509
1713537900000|2024-04-19 14:45:00|8685.8|8682|8692.8|8690|8693.2|8690.4|8680.5|8677.4|1053
1713538200000|2024-04-19 14:50:00|8693.2|8690.4|8700.8|8697|8706.2|8703.4|8688.8|8686|2351
1713538500000|2024-04-19 14:55:00|8700.4|8698|8701.4|8698.6|8702.8|8699.6|8692.1|8689.3|1557
1713538800000|2024-04-19 15:00:00|8701.8|8699|8714.1|8710.3|8715.1|8711.9|8701.8|8699|2676
1713539100000|2024-04-19 15:05:00|8713.4|8710.6|8703.1|8700.3|8713.4|8710.6|8698.4|8695.6|1919
1713539400000|2024-04-19 15:10:00|8704.5|8700.7|8694.5|8691.7|8716.8|8713.6|8694.5|8691.7|1681
1713539700000|2024-04-19 15:15:00|8694.8|8692|8684.8|8682|8699.8|8696.7|8683.5|8680.4|1637
1713540000000|2024-04-19 15:20:00|8685.5|8681.7|8680.1|8677.3|8690.4|8687|8677.1|8674.3|2422
1713540300000|2024-04-19 15:25:00|8679.5|8676.3|8672.8|8670|8681.2|8678.3|8670.8|8667.7|4622
1713540600000|2024-04-19 15:30:00|8673.2|8670.4|8656.2|8653.4|8674.5|8671.7|8644.9|8642.1|4327
1713540900000|2024-04-19 15:35:00|8655.9|8653.1|8673.9|8671.1|8684.2|8681|8653.2|8650.1|1489
1713541200000|2024-04-19 15:40:00|8673.2|8670.4|8656.5|8653.7|8674.2|8671.4|8655.2|8651.7|1870
1713541500000|2024-04-19 15:45:00|8657.1|8654.3|8670.5|8667.7|8672.1|8669|8653.8|8651|1355
1713541800000|2024-04-19 15:50:00|8670.1|8667.3|8683.4|8680.6|8689.1|8686.3|8668.1|8665|1733
1713542100000|2024-04-19 15:55:00|8683.1|8680.3|8671.7|8668.9|8684.7|8681.5|8668.7|8665.9|1383
1713542400000|2024-04-19 16:00:00|8672|8668.2|8670.4|8667.6|8680.4|8677.2|8668.8|8665.6|807
1713542700000|2024-04-19 16:05:00|8670.8|8668|8684|8681.2|8684|8681.2|8670.8|8668|832
1713543000000|2024-04-19 16:10:00|8685|8682.2|8669.4|8665.6|8688.7|8685.4|8666.4|8663.6|848
1713543300000|2024-04-19 16:15:00|8668.7|8665.9|8669.1|8665.3|8669.7|8666.6|8659.7|8656.9|544
1713543600000|2024-04-19 16:20:00|8668.7|8664.9|8671|8668.2|8672.7|8669.9|8666.1|8662.9|884
1713543900000|2024-04-19 16:25:00|8671.4|8668.6|8664.4|8660.6|8672.4|8669.2|8661.7|8657.9|501
1713544200000|2024-04-19 16:30:00|8665.1|8661.3|8664|8661.2|8666.7|8662.9|8656.7|8653.3|979
1713544500000|2024-04-19 16:35:00|8664.7|8661.9|8672.6|8668.8|8673|8670.2|8662.6|8659.2|811
1713544800000|2024-04-19 16:40:00|8673.3|8670.5|8692.9|8689.1|8694.3|8691.5|8672.6|8669.2|1441
1713545100000|2024-04-19 16:45:00|8692.3|8689.5|8685.9|8683.1|8697.5|8694.1|8684.9|8682.1|1928
1713545400000|2024-04-19 16:50:00|8686.3|8683.5|8699.2|8695.4|8700.2|8697.4|8686.3|8683.1|1090
1713545700000|2024-04-19 16:55:00|8699.5|8696.4|8715.1|8712.3|8719.2|8715.7|8699.5|8696.4|2043
1713546000000|2024-04-19 17:00:00|8715.8|8713|8706.5|8703.7|8717.5|8714.7|8705.2|8702.4|1194
1713546300000|2024-04-19 17:05:00|8707.5|8704.7|8699.5|8695.7|8711.8|8709|8697.5|8694.1|1172
1713546600000|2024-04-19 17:10:00|8699.9|8696.1|8703.8|8701|8707.8|8704.3|8697.5|8694.7|692
1713546900000|2024-04-19 17:15:00|8704.4|8700.6|8718|8715.2|8719.4|8716.2|8696.8|8693.7|1166
1713547200000|2024-04-19 17:20:00|8718.4|8715.6|8724|8721.2|8730|8726.9|8718.4|8715.6|927
1713547500000|2024-04-19 17:25:00|8723.7|8719.9|8718.4|8714.6|8726|8723.2|8715.1|8711.3|1712
1713547800000|2024-04-19 17:30:00|8717.7|8714.9|8718|8715.2|8722.4|8718.6|8710.4|8707.6|789
1713548100000|2024-04-19 17:35:00|8718.7|8715.9|8710.1|8707.3|8720.4|8716.9|8708.7|8705.9|502
1713548400000|2024-04-19 17:40:00|8710.7|8707.9|8714|8711.2|8714.4|8711.2|8707.7|8704.9|706
1713548700000|2024-04-19 17:45:00|8714.4|8711.6|8699.7|8696.9|8714.4|8711.6|8698.4|8695.6|1022
1713549000000|2024-04-19 17:50:00|8700.1|8697.3|8695.7|8692.9|8700.7|8697.9|8691.9|8688.6|739
1713549300000|2024-04-19 17:55:00|8696.7|8693.3|8694.1|8691.3|8699.1|8696.3|8689.7|8686.3|592
1713549600000|2024-04-19 18:00:00|8695.1|8691.6|8681|8677.2|8695.1|8691.6|8679.4|8676.2|828
1713549900000|2024-04-19 18:05:00|8680.7|8677.9|8681|8678.2|8684|8681.2|8675.7|8672.9|1860
1713550200000|2024-04-19 18:10:00|8681.4|8678.6|8690|8687.2|8694.6|8691.4|8677.4|8674.2|2645
1713550500000|2024-04-19 18:15:00|8689.6|8686.8|8692|8688.2|8697.6|8694.4|8686.6|8682.8|1768
1713550800000|2024-04-19 18:20:00|8691.3|8687.5|8686.7|8682.9|8692.3|8689.5|8680.7|8677.5|1808
1713551100000|2024-04-19 18:25:00|8686.3|8682.5|8663|8660.2|8693.6|8690.1|8662|8659.2|5878
1713551400000|2024-04-19 18:30:00|8663.6|8659.8|8665|8661.2|8669|8665.8|8657.4|8654.6|2485
1713551700000|2024-04-19 18:35:00|8664.6|8660.8|8673.3|8669.5|8673.4|8670.6|8663.6|8660.8|484
1713552000000|2024-04-19 18:40:00|8672.3|8668.7|8672.9|8670.1|8674.3|8670.8|8668.9|8666.1|376
1713552300000|2024-04-19 18:45:00|8673.3|8669.5|8676.3|8672.5|8678.9|8675.1|8672.3|8669.5|358
1713552600000|2024-04-19 18:50:00|8675.3|8672.1|8673.6|8670.8|8677.3|8674.1|8670.6|8667.4|1163
1713552900000|2024-04-19 18:55:00|8674|8671.2|8686.5|8682.7|8687.2|8684.1|8673|8670.1|749
1713553200000|2024-04-19 19:00:00|8686.9|8683.1|8681.6|8677.8|8689.2|8686.1|8680.9|8677.7|750
1713553500000|2024-04-19 19:05:00|8681.2|8677.4|8682.2|8678.4|8683.6|8680.4|8678.2|8675.1|233
1713553800000|2024-04-19 19:10:00|8681.9|8679.1|8676.9|8674.1|8683.9|8680.1|8675.9|8673.1|354
1713554100000|2024-04-19 19:15:00|8677.9|8674.4|8674.8|8671|8678.2|8674.8|8672.8|8669|190
1713554400000|2024-04-19 19:20:00|8673.8|8671.4|8675.8|8673|8678.8|8675.7|8673.6|8670.4|343
1713554700000|2024-04-19 19:25:00|8676.8|8672.4|8669.5|8666.7|8677.2|8674.4|8669.2|8666|309
1713555000000|2024-04-19 19:30:00|8669.2|8666.4|8673.2|8669.4|8676.2|8672.5|8669.2|8666.4|152
1713555300000|2024-04-19 19:35:00|8673.5|8669.7|8674.4|8670.6|8676.2|8673|8671.2|8667.9|351
1713555600000|2024-04-19 19:40:00|8674.1|8670.3|8673.4|8669.6|8675.1|8671.6|8672.1|8668.6|647
1713555900000|2024-04-19 19:45:00|8673.1|8670.3|8667.1|8664.3|8674.8|8672|8666.8|8663.6|511
1713556200000|2024-04-19 19:50:00|8667.4|8664.6|8662.1|8659.3|8671.4|8668.3|8661.4|8658.3|144
1713556500000|2024-04-19 19:55:00|8662.4|8659.6|8663.4|8660.6|8667.4|8663.6|8660.4|8657.3|518
1713556800000|2024-04-19 20:00:00|8663.8|8660|8663.3|8660.5|8665.7|8662.3|8662.7|8659.3|234
1713557100000|2024-04-19 20:05:00|8663.7|8659.9|8661.7|8657.9|8664.7|8660.9|8659.3|8656.2|159
1713557400000|2024-04-19 20:10:00|8661.3|8657.5|8662.3|8658.5|8662.7|8659.9|8659.3|8656.2|369
1713557700000|2024-04-19 20:15:00|8661.9|8659.1|8661.3|8657.5|8663.3|8660|8660.3|8656.9|52
1713558000000|2024-04-19 20:20:00|8661.7|8657.9|8661.7|8657.9|8663.8|8660.5|8659.7|8656.5|153
1713558300000|2024-04-19 20:25:00|8661.6|8657.8|8664.6|8661.8|8665.6|8661.8|8661|8657.5|70
1713558600000|2024-04-19 20:30:00|8665.3|8661.5|8664.4|8661.6|8665.6|8662.2|8661.7|8658.6|372
1713558900000|2024-04-19 20:35:00|8665|8662.2|8661.3|8658.5|8665.7|8662.6|8660.7|8657.5|127
1713559200000|2024-04-19 20:40:00|8662|8658.2|8667.3|8664.5|8667.3|8664.5|8661.3|8658.2|47
1713559500000|2024-04-19 20:45:00|8666.3|8663.5|8664|8660.2|8667|8664.2|8663.6|8660.2|81
1713559800000|2024-04-19 20:50:00|8664.6|8661.2|8664.6|8660.8|8666.7|8663.5|8664|8660.8|83
1713560100000|2024-04-19 20:55:00|8665|8661.2|8664.3|8660.5|8668.8|8665.2|8660.7|8657.5|84
1713560400000|2024-04-19 21:00:00|8664.7|8660.9|8663.8|8656|8665.7|8660.9|8663.2|8655.4|0
1713736800000|2024-04-21 22:00:00|8641|8637.2|8643.3|8639.5|8649.4|8646|8634.4|8631.6|397
1713737100000|2024-04-21 22:05:00|8643.2|8639.4|8643.6|8639.8|8644.8|8641.2|8641.2|8637.4|306
1713737400000|2024-04-21 22:10:00|8643.2|8639.4|8644.4|8640.6|8645|8641.6|8640.6|8637.8|141
1713737700000|2024-04-21 22:15:00|8643.4|8641.4|8645.4|8641.6|8646|8642.6|8643|8639.6|52
1713738000000|2024-04-21 22:20:00|8645.8|8642|8641.3|8637.5|8646|8642.6|8641.3|8637.5|48
1713738300000|2024-04-21 22:25:00|8641.7|8637.9|8642.3|8639.5|8644.2|8640.4|8641|8637.2|13
1713738600000|2024-04-21 22:30:00|8643.7|8639.9|8641.1|8638.3|8644.3|8640.9|8638.3|8635.5|43
1713738900000|2024-04-21 22:35:00|8640.3|8637.5|8639.7|8635.9|8641.9|8638.1|8639.7|8635.9|32
1713739200000|2024-04-21 22:40:00|8639.3|8636.5|8639.7|8635.9|8640.7|8637.3|8638.9|8635.1|21
1713739500000|2024-04-21 22:45:00|8639.3|8636.5|8638.9|8635.1|8639.7|8636.5|8638.9|8635.1|11
1713739800000|2024-04-21 22:50:00|8639.7|8635.9|8639.9|8636.1|8640.9|8637.5|8639.3|8635.9|9
1713740100000|2024-04-21 22:55:00|8640.3|8636.5|8634.3|8631.5|8640.7|8636.9|8633.9|8631.1|48
1713740400000|2024-04-21 23:00:00|8635.9|8632.1|8637.3|8634.5|8640.3|8636.5|8633.9|8631.1|106
1713740700000|2024-04-21 23:05:00|8637.9|8634.1|8637.3|8633.5|8638.9|8636.1|8636.9|8633.1|27
1713741000000|2024-04-21 23:10:00|8636.9|8633.1|8639.7|8635.9|8640.3|8636.9|8635.9|8632.9|37
1713741300000|2024-04-21 23:15:00|8638.9|8635.1|8651.3|8648.5|8652.9|8649.5|8638.9|8635.1|52
1713741600000|2024-04-21 23:20:00|8652.7|8648.9|8648.2|8644.4|8654.3|8651.1|8645.5|8642.7|102
1713741900000|2024-04-21 23:25:00|8648.6|8644.8|8646.8|8643|8650.9|8647.1|8645.5|8642|22
1713742200000|2024-04-21 23:30:00|8646.5|8643.7|8649.8|8646|8652.4|8648.6|8646.5|8643.3|25
1713742500000|2024-04-21 23:35:00|8649.4|8645.6|8650.4|8647.6|8651.8|8648.6|8649.4|8645.6|4
1713742800000|2024-04-21 23:40:00|8651|8647.2|8647.8|8644|8652|8648.6|8647.4|8644|13
1713743100000|2024-04-21 23:45:00|8646.8|8643.6|8643.8|8640|8647.8|8644.6|8643.8|8640|15
1713743400000|2024-04-21 23:50:00|8642.8|8639.6|8637.4|8634.6|8643.8|8640.6|8637|8633.2|51
1713743700000|2024-04-21 23:55:00|8638|8634.2|8634.4|8630.6|8639.8|8636.2|8634.4|8630.6|8
1713744000000|2024-04-22 00:00:00|8633.8|8631|8617.6|8613.8|8635.8|8632|8607.6|8604.6|486
1713744300000|2024-04-22 00:05:00|8618.4|8614.6|8625.4|8621.6|8628.4|8625|8616.4|8613.6|167
1713744600000|2024-04-22 00:10:00|8625|8622.2|8618.3|8614.5|8628|8625.2|8618|8614.5|56
1713744900000|2024-04-22 00:15:00|8618.1|8614.3|8621.3|8617.5|8623.6|8620.1|8611.9|8609.1|130
1713745200000|2024-04-22 00:20:00|8620.9|8617.1|8617.9|8615.1|8620.9|8617.5|8615.9|8612.5|145
1713745500000|2024-04-22 00:25:00|8616.9|8614.1|8617.9|8615.1|8620.5|8617.1|8614.9|8611.1|155
1713745800000|2024-04-22 00:30:00|8618.5|8614.7|8622.5|8618.7|8624.5|8621.3|8618.5|8614.7|147
1713746100000|2024-04-22 00:35:00|8621.1|8618.3|8623.1|8619.3|8623.7|8619.9|8619.1|8615.9|15
1713746400000|2024-04-22 00:40:00|8622.7|8619.9|8623.1|8620.3|8623.7|8620.3|8619.1|8616.3|113
1713746700000|2024-04-22 00:45:00|8623.7|8619.9|8625.1|8622.3|8627.7|8624.3|8623.3|8619.9|121
1713747000000|2024-04-22 00:50:00|8624.7|8621.9|8621.7|8618.9|8626.1|8622.9|8618.7|8615.9|71
1713747300000|2024-04-22 00:55:00|8620.7|8617.9|8619.7|8615.9|8621.7|8618.3|8612.1|8609.3|124
1713747600000|2024-04-22 01:00:00|8619.1|8616.3|8608.9|8605.1|8625.1|8621.5|8597.5|8594.3|633
1713747900000|2024-04-22 01:05:00|8608.5|8604.7|8605.9|8603.1|8619.9|8616.3|8601.9|8598.2|333
1713748200000|2024-04-22 01:10:00|8606.3|8602.5|8620.2|8616.4|8624.3|8620.8|8599.3|8595.9|254
1713748500000|2024-04-22 01:15:00|8619.9|8617.1|8612.8|8609|8620.5|8617.1|8610.6|8607.2|236
1713748800000|2024-04-22 01:20:00|8612|8608.2|8611.2|8607.4|8613.2|8610|8601|8597.6|226
1713749100000|2024-04-22 01:25:00|8611.6|8607.8|8607.2|8604.4|8612.2|8608.8|8604.6|8601.2|21
1713749400000|2024-04-22 01:30:00|8606.2|8603.4|8601.6|8597.8|8612.2|8608.4|8600.8|8597.8|89
1713749700000|2024-04-22 01:35:00|8601.2|8597.4|8602.2|8599.4|8603.2|8600.2|8596.6|8593.2|577
1713750000000|2024-04-22 01:40:00|8602.8|8599|8598.2|8595.4|8609.2|8605.8|8596.2|8593|225
1713750300000|2024-04-22 01:45:00|8598.8|8596|8592.6|8588.8|8600.2|8597.4|8592|8588.8|315
1713750600000|2024-04-22 01:50:00|8592|8589.2|8592.2|8588.4|8595.2|8592.4|8590.8|8587.4|121
1713750900000|2024-04-22 01:55:00|8591.2|8587.4|8590.8|8588|8594.8|8591.4|8587.2|8584|330
1713751200000|2024-04-22 02:00:00|8591.2|8588.4|8596.8|8594|8596.8|8594|8584.2|8580.6|287
1713751500000|2024-04-22 02:05:00|8597|8593.2|8600.6|8597.8|8604.2|8600.9|8594.2|8591|149
1713751800000|2024-04-22 02:10:00|8601.2|8597.4|8598.9|8596.1|8602.9|8599.8|8597.9|8594.7|183
1713752100000|2024-04-22 02:15:00|8599.5|8595.7|8603.5|8600.7|8603.5|8600.7|8599.5|8595.7|23
1713752400000|2024-04-22 02:20:00|8604.1|8600.3|8603.5|8600.7|8604.1|8600.7|8600.5|8597.7|64
1713752700000|2024-04-22 02:25:00|8604.1|8601.3|8603.5|8599.7|8607.5|8604.1|8603.3|8599.7|73
1713753000000|2024-04-22 02:30:00|8603.9|8600.7|8614.1|8611.3|8614.1|8611.3|8602.9|8600.1|104
1713753300000|2024-04-22 02:35:00|8614.5|8610.7|8611.5|8607.7|8616.5|8613.7|8610.5|8607.7|123
1713753600000|2024-04-22 02:40:00|8611.9|8608.7|8609.5|8606.7|8611.9|8608.7|8606.5|8603.7|104
1713753900000|2024-04-22 02:45:00|8609.9|8607.1|8610.7|8606.9|8611.5|8608.3|8606.1|8603.3|106
1713754200000|2024-04-22 02:50:00|8609.7|8606.3|8611.3|8608.5|8614.7|8611.5|8608.3|8604.9|82
1713754500000|2024-04-22 02:55:00|8612.3|8609.1|8609.7|8606.9|8613.3|8609.9|8609.3|8606.5|27
1713754800000|2024-04-22 03:00:00|8609.3|8606.5|8603.7|8600.9|8609.7|8606.9|8601.1|8598.3|77
1713755100000|2024-04-22 03:05:00|8604.1|8601.3|8602.7|8599.9|8604.7|8601.7|8600.7|8597.9|16
1713755400000|2024-04-22 03:10:00|8603.7|8600.3|8600.1|8596.3|8604.1|8600.5|8598.7|8595.3|53
1713755700000|2024-04-22 03:15:00|8599.4|8596.6|8591.6|8588.8|8602.1|8598.6|8590.6|8587.5|150
1713756000000|2024-04-22 03:20:00|8592|8588.2|8601.6|8597.8|8602.6|8598.8|8590|8587.2|184
1713756300000|2024-04-22 03:25:00|8602|8598.2|8598.8|8596|8604|8600.8|8596.8|8593.5|182
1713756600000|2024-04-22 03:30:00|8598.4|8595.6|8604.4|8600.6|8604.8|8601.4|8598.4|8595.2|48
1713756900000|2024-04-22 03:35:00|8603.4|8601|8604.4|8600.6|8604.8|8601|8602.8|8599.6|19
1713757200000|2024-04-22 03:40:00|8604.8|8601|8602.8|8600|8605.8|8602.2|8601.8|8599|115
1713757500000|2024-04-22 03:45:00|8603.4|8599.6|8605.4|8601.6|8606.8|8603.4|8601.8|8598.6|75
1713757800000|2024-04-22 03:50:00|8605.8|8602|8604.8|8602|8607.3|8604|8603.8|8600.6|40
1713758100000|2024-04-22 03:55:00|8605.8|8602.6|8602.2|8599.4|8605.8|8602.6|8600.8|8598|166
1713758400000|2024-04-22 04:00:00|8602.8|8599|8602.8|8599|8603.8|8600.4|8601.8|8598.4|45
1713758700000|2024-04-22 04:05:00|8603.2|8600|8603.6|8599.8|8604.6|8601.4|8602.8|8599|22
1713759000000|2024-04-22 04:10:00|8603.2|8599.4|8604.1|8601.3|8604.7|8601.3|8601.8|8598.7|53
1713759300000|2024-04-22 04:15:00|8603.9|8601.1|8607.1|8604.3|8609.1|8606.3|8603.1|8599.7|47
1713759600000|2024-04-22 04:20:00|8607.7|8603.9|8604.7|8601.9|8608.1|8604.7|8604.7|8601.3|53
1713759900000|2024-04-22 04:25:00|8605.1|8602.3|8603.1|8600.3|8607.1|8603.7|8603.1|8600.3|15
1713760200000|2024-04-22 04:30:00|8602.1|8599.3|8595.5|8591.7|8603.5|8600.3|8592.1|8588.7|304
1713760500000|2024-04-22 04:35:00|8595.1|8591.3|8594.5|8590.7|8597.5|8594.3|8593.1|8589.9|36
1713760800000|2024-04-22 04:40:00|8595.1|8591.3|8594.1|8590.3|8595.5|8591.7|8591.1|8587.9|196
1713761100000|2024-04-22 04:45:00|8593.1|8590.7|8596.1|8593.3|8596.5|8593.3|8592.1|8589.3|23
1713761400000|2024-04-22 04:50:00|8596.5|8592.7|8598.1|8595.3|8598.5|8595.3|8595.1|8591.7|17
1713761700000|2024-04-22 04:55:00|8598.5|8594.7|8596.5|8593.7|8598.5|8595.3|8594.1|8590.7|126
1713762000000|2024-04-22 05:00:00|8597.5|8594.7|8598.5|8594.7|8600.9|8597.9|8597.1|8593.7|44
1713762300000|2024-04-22 05:05:00|8598.1|8595.3|8599.1|8596.3|8600.5|8596.7|8598.1|8594.3|18
1713762600000|2024-04-22 05:10:00|8599.5|8595.7|8596.4|8592.6|8599.5|8595.7|8595.1|8591.6|18
1713762900000|2024-04-22 05:15:00|8595.8|8593|8595|8591.2|8596.4|8593.6|8592|8588.6|15
1713763200000|2024-04-22 05:20:00|8594.6|8591.8|8593.4|8590.6|8595.4|8592.2|8593|8589.6|55
1713763500000|2024-04-22 05:25:00|8592.4|8589.6|8593.6|8590.8|8599.4|8595.6|8592|8588.6|125
1713763800000|2024-04-22 05:30:00|8594|8591.2|8587.2|8584.4|8594|8591.2|8583.8|8581|450
1713764100000|2024-04-22 05:35:00|8586.8|8584|8584.2|8581.4|8588.8|8586|8583.2|8580|124
1713764400000|2024-04-22 05:40:00|8584.6|8580.8|8581.8|8578|8586.6|8583|8580.8|8578|645
1713764700000|2024-04-22 05:45:00|8581.2|8578.4|8572.2|8569.4|8583.2|8579.8|8572.2|8569|963
1713765000000|2024-04-22 05:50:00|8571.8|8569|8566.6|8562.8|8574.2|8571.4|8565.4|8562.2|1731
1713765300000|2024-04-22 05:55:00|8565.6|8563.8|8568.2|8564.4|8573.8|8571|8565.6|8562.8|514
1713765600000|2024-04-22 06:00:00|8566.8|8564|8573.8|8571|8577.4|8574|8566.2|8563|575
1713765900000|2024-04-22 06:05:00|8574.2|8571.4|8574.2|8571.4|8577.8|8574.5|8571.2|8568|220
1713766200000|2024-04-22 06:10:00|8574|8571.2|8570.6|8566.8|8577.2|8574.4|8569.6|8566.4|324
1713766500000|2024-04-22 06:15:00|8569.6|8566.4|8575.9|8573.1|8576.9|8573.5|8567.2|8563.8|753
1713766800000|2024-04-22 06:20:00|8576.3|8573.5|8569.7|8566.9|8576.3|8573.5|8564.3|8561.1|2758
1713767100000|2024-04-22 06:25:00|8569.3|8566.5|8569.5|8566.7|8571.9|8568.5|8567.3|8564.5|400
1713767400000|2024-04-22 06:30:00|8569.9|8567.1|8568.3|8565.5|8572.9|8570.1|8558.7|8555.9|892
1713767700000|2024-04-22 06:35:00|8569.3|8566.1|8573.9|8571.1|8574.3|8571.1|8565.3|8562.1|264
1713768000000|2024-04-22 06:40:00|8574.3|8571.5|8571.9|8568.1|8577.3|8574.5|8570.9|8568.1|136
1713768300000|2024-04-22 06:45:00|8570.9|8568.5|8554.9|8552.1|8573.3|8570.1|8553.3|8550.5|3530
1713768600000|2024-04-22 06:50:00|8555.3|8551.5|8553.7|8550.9|8558.9|8556.1|8550.9|8548.1|1278
1713768900000|2024-04-22 06:55:00|8552.9|8550.1|8546.9|8544.1|8554.3|8551.1|8546.7|8543.5|1754
1713769200000|2024-04-22 07:00:00|8547.5|8543.7|8541.7|8538.9|8551.3|8548.1|8539.3|8536.5|1457
1713769500000|2024-04-22 07:05:00|8540.7|8537.9|8539.3|8536.5|8542.3|8538.9|8532.3|8529.5|1455
1713769800000|2024-04-22 07:10:00|8538.9|8536.1|8530.2|8526.4|8538.9|8536.1|8526.6|8523.5|1679
1713770100000|2024-04-22 07:15:00|8529.6|8526.8|8526.6|8523.8|8530.6|8527.4|8524.6|8521.4|1290
1713770400000|2024-04-22 07:20:00|8527.2|8524.4|8524.8|8522|8527.6|8524.8|8522.6|8519.4|940
1713770700000|2024-04-22 07:25:00|8524.2|8521.4|8528|8525.2|8531.4|8528.6|8523.8|8521|1383
1713771000000|2024-04-22 07:30:00|8528.6|8524.8|8532.2|8529.4|8534.6|8531.8|8528|8524.8|998
1713771300000|2024-04-22 07:35:00|8533.2|8530.4|8538.2|8535.4|8538.2|8535.4|8525|8521.8|1434
1713771600000|2024-04-22 07:40:00|8539|8536.2|8539.8|8536|8541.2|8538.4|8531.2|8528|2028
1713771900000|2024-04-22 07:45:00|8539.4|8536.6|8530.8|8527|8539.4|8536.6|8528.2|8525.4|1209
1713772200000|2024-04-22 07:50:00|8531.2|8527.4|8535|8532.2|8537.4|8534.4|8530.2|8527|754
1713772500000|2024-04-22 07:55:00|8534.6|8531.8|8532.2|8529.4|8540.8|8537|8530|8527.2|961
1713772800000|2024-04-22 08:00:00|8531.4|8528.6|8542.6|8539.8|8546|8542.2|8524.2|8521.4|1884
1713773100000|2024-04-22 08:05:00|8543|8539.2|8537|8533.2|8544.4|8541.6|8531.4|8528.6|1262
1713773400000|2024-04-22 08:10:00|8536.6|8533.8|8532.4|8529.6|8539|8536.2|8527|8523.6|676
1713773700000|2024-04-22 08:15:00|8532|8529.2|8537|8534.2|8538.4|8535.6|8527.4|8524.2|1179
1713774000000|2024-04-22 08:20:00|8537.4|8534.6|8542.1|8539.3|8550.3|8547.1|8533.3|8530.5|2537
1713774300000|2024-04-22 08:25:00|8541.9|8539.1|8538.5|8535.7|8541.9|8539.1|8528.7|8525.9|5423
1713774600000|2024-04-22 08:30:00|8538.9|8536.1|8542.1|8539.3|8545.5|8542.5|8534.7|8531.9|3463
1713774900000|2024-04-22 08:35:00|8541.1|8538.3|8559.1|8556.3|8561.5|8558.7|8540.1|8537.3|3679
1713775200000|2024-04-22 08:40:00|8559.5|8556.7|8575.5|8572.7|8576.5|8573.1|8559.5|8556.7|2631
1713775500000|2024-04-22 08:45:00|8575.9|8572.1|8575.7|8572.9|8582.9|8580.1|8573.9|8570.5|2046
1713775800000|2024-04-22 08:50:00|8576.2|8571.9|8578.7|8575.9|8580.3|8577|8570.3|8566.9|1052
1713776100000|2024-04-22 08:55:00|8579.7|8576.9|8569.3|8566.5|8581.3|8577.5|8567.7|8564.9|971
1713776400000|2024-04-22 09:00:00|8569.1|8566.3|8587.9|8584.1|8593.9|8590.7|8561.7|8558.5|2514
1713776700000|2024-04-22 09:05:00|8587.5|8584.7|8591.9|8589.1|8594.9|8591.3|8582.9|8580.1|1460
1713777000000|2024-04-22 09:10:00|8591.5|8588.7|8598.1|8595.3|8600.7|8597.5|8582.5|8579.7|3512
1713777300000|2024-04-22 09:15:00|8597.7|8594.9|8598|8595.2|8603.2|8599.9|8595.5|8592.3|936
1713777600000|2024-04-22 09:20:00|8598.4|8595.6|8598.4|8595.6|8603|8599.6|8597|8594.2|848
1713777900000|2024-04-22 09:25:00|8597.4|8594.6|8594.2|8590.4|8601|8597.6|8589.2|8586.2|1345
1713778200000|2024-04-22 09:30:00|8593.8|8591|8607.6|8604.8|8608.4|8605.6|8593.8|8591|1211
1713778500000|2024-04-22 09:35:00|8607.4|8604.6|8607.4|8603.6|8612.6|8609.2|8603.6|8600.2|760
1713778800000|2024-04-22 09:40:00|8607|8603.2|8604.4|8601.6|8611.8|8608.6|8602.8|8600|891
1713779100000|2024-04-22 09:45:00|8604.8|8602|8609.8|8607|8610.4|8607.6|8602.2|8599|474
1713779400000|2024-04-22 09:50:00|8609.4|8606.6|8605.2|8602.4|8610.2|8607|8601.6|8598.4|784
1713779700000|2024-04-22 09:55:00|8606|8603.2|8605.8|8603|8609.6|8606.8|8603|8600.2|1296
1713780000000|2024-04-22 10:00:00|8606.6|8603.8|8606.2|8602.4|8610.6|8607.8|8601.6|8598.8|1316
1713780300000|2024-04-22 10:05:00|8605.8|8603|8598.6|8595.8|8612.8|8609.6|8598.6|8595.4|696
1713780600000|2024-04-22 10:10:00|8598.8|8596|8602.8|8600|8609.2|8606.4|8598.8|8596|319
1713780900000|2024-04-22 10:15:00|8603.2|8600.4|8608.7|8605.9|8609.1|8606.3|8601.2|8598.4|1000
1713781200000|2024-04-22 10:20:00|8609.1|8606.3|8616.7|8612.9|8617.7|8614.5|8607.7|8604.3|1709
1713781500000|2024-04-22 10:25:00|8616.3|8613.5|8616.7|8613.9|8620.5|8617.5|8612.9|8609.5|809
1713781800000|2024-04-22 10:30:00|8616.3|8613.5|8613.9|8610.1|8619.1|8615.9|8612.3|8609.1|912
1713782100000|2024-04-22 10:35:00|8613.5|8610.7|8603.7|8599.9|8614.9|8611.5|8597.1|8593.3|1772
1713782400000|2024-04-22 10:40:00|8603.3|8600.5|8624.9|8621.1|8629.1|8625.7|8603.3|8599.9|2580
1713782700000|2024-04-22 10:45:00|8624.3|8621.5|8621.9|8619.1|8624.3|8621.5|8616.3|8613.5|814
1713783000000|2024-04-22 10:50:00|8622.3|8619.5|8626.5|8623.7|8627.5|8624.7|8618.9|8615.7|1577
1713783300000|2024-04-22 10:55:00|8627.1|8623.3|8620.5|8617.7|8627.5|8624.3|8620.1|8616.7|760
1713783600000|2024-04-22 11:00:00|8620.7|8617.9|8613.7|8610.9|8623.7|8620.5|8613.5|8610.3|3749
1713783900000|2024-04-22 11:05:00|8613.5|8610.7|8618.5|8614.7|8620.1|8616.9|8611.7|8607.9|687
1713784200000|2024-04-22 11:10:00|8617.9|8615.1|8611|8608.2|8622.6|8619.4|8611|8607.6|1953
1713784500000|2024-04-22 11:15:00|8611.4|8608.6|8611|8608.2|8618|8614.2|8609.2|8606.4|2251
1713784800000|2024-04-22 11:20:00|8611.4|8608.6|8605.6|8602.8|8616.2|8613.4|8605|8601.8|2308
1713785100000|2024-04-22 11:25:00|8606|8603.2|8598.4|8595.6|8608|8605.2|8595.4|8592.2|570
1713785400000|2024-04-22 11:30:00|8598|8595.2|8608.8|8606|8612.2|8608.8|8596|8593.2|870
1713785700000|2024-04-22 11:35:00|8609.2|8606.4|8609.6|8606.8|8614.6|8611.8|8606.6|8603.4|370
1713786000000|2024-04-22 11:40:00|8609.4|8606.6|8595.8|8593|8610.6|8607.8|8593.4|8590|2185
1713786300000|2024-04-22 11:45:00|8595.6|8592.8|8588.8|8585|8599.8|8596|8584.2|8581|1530
1713786600000|2024-04-22 11:50:00|8588.4|8585.6|8585.8|8583|8592.2|8589.4|8585.2|8582.4|727
1713786900000|2024-04-22 11:55:00|8586|8583.2|8581.8|8578|8590.8|8588|8580.2|8577|385
1713787200000|2024-04-22 12:00:00|8581.2|8578.4|8574.6|8571.8|8584.4|8581.6|8572|8569.2|1682
1713787500000|2024-04-22 12:05:00|8575|8571.2|8571.9|8569.1|8576.7|8573.9|8570|8566.7|964
1713787800000|2024-04-22 12:10:00|8571.5|8568.7|8583.1|8580.3|8583.7|8580.3|8568.3|8565.1|2108
1713788100000|2024-04-22 12:15:00|8582.9|8580.1|8581.1|8578.3|8589.1|8585.9|8576.5|8573.3|805
1713788400000|2024-04-22 12:20:00|8581.5|8578.7|8575.5|8571.7|8582.5|8578.9|8573.5|8570.1|717
1713788700000|2024-04-22 12:25:00|8574.9|8572.1|8585.9|8582.1|8588.3|8585.5|8574.9|8571.7|900
1713789000000|2024-04-22 12:30:00|8585.5|8582.7|8582.3|8579.5|8588.3|8585.5|8581.5|8578.7|469
1713789300000|2024-04-22 12:35:00|8582.5|8579.7|8580.3|8577.5|8587.9|8585.1|8577.5|8574.1|1519
1713789600000|2024-04-22 12:40:00|8580.7|8577.9|8577.7|8573.9|8582.7|8579.5|8572.1|8569.3|597
1713789900000|2024-04-22 12:45:00|8577.3|8574.5|8575.1|8572.3|8579.1|8576.3|8572.1|8569.3|1640
1713790200000|2024-04-22 12:50:00|8574.7|8570.9|8563.1|8560.3|8577.1|8574.3|8562.5|8559.3|1482
1713790500000|2024-04-22 12:55:00|8562.5|8559.7|8572.1|8569.3|8574.1|8570.9|8549.5|8546.5|4591
1713790800000|2024-04-22 13:00:00|8571.9|8569.1|8560.5|8557.7|8582.1|8578.9|8546.1|8542.9|2424
1713791100000|2024-04-22 13:05:00|8560.1|8557.3|8541.4|8538.6|8567.5|8564.3|8537.9|8535.1|2288
1713791400000|2024-04-22 13:10:00|8541.6|8538.8|8550.8|8547|8551.8|8548|8527.3|8524.1|3386
1713791700000|2024-04-22 13:15:00|8550.2|8547.4|8532.8|8530|8557.4|8553.6|8529.8|8527|2228
1713792000000|2024-04-22 13:20:00|8533.2|8529.4|8537|8534.2|8547.6|8543.8|8530.8|8527.6|2787
1713792300000|2024-04-22 13:25:00|8537.6|8533.8|8552.4|8549.6|8554.8|8552|8537.6|8533.8|2750
1713792600000|2024-04-22 13:30:00|8551.8|8548.6|8527.2|8524.4|8555.8|8552.6|8526.4|8523|2830
1713792900000|2024-04-22 13:35:00|8526.8|8524|8529.8|8527|8533.4|8530|8521.8|8519|2386
1713793200000|2024-04-22 13:40:00|8530.2|8527.4|8559|8556.2|8564|8560.6|8522.8|8520|3506
1713793500000|2024-04-22 13:45:00|8559.6|8556.8|8593.2|8589.4|8595.2|8592.4|8556|8553.2|4374
1713793800000|2024-04-22 13:50:00|8592.8|8590|8588.5|8585.7|8595.6|8592.4|8583.1|8579.8|3063
1713794100000|2024-04-22 13:55:00|8588.4|8585.6|8581.3|8578.5|8591|8587.7|8576.5|8573.7|1925
1713794400000|2024-04-22 14:00:00|8582.5|8579.7|8578.7|8575.9|8592.5|8589.3|8577.5|8573.9|2236
1713794700000|2024-04-22 14:05:00|8579.3|8576.5|8596.7|8593.9|8605.7|8602.5|8572.7|8569.9|2478
1713795000000|2024-04-22 14:10:00|8596.3|8593.5|8588.7|8585.9|8597.7|8594.9|8584.7|8581.3|1764
1713795300000|2024-04-22 14:15:00|8588.1|8584.9|8604.9|8602.1|8608.5|8605.5|8584.1|8581.3|2877
1713795600000|2024-04-22 14:20:00|8605.9|8603.1|8611.9|8609.1|8618.5|8615.1|8605.9|8602.5|2393
1713795900000|2024-04-22 14:25:00|8612.1|8609.3|8610.3|8607.5|8616.5|8613.1|8601.7|8598.1|2321
1713796200000|2024-04-22 14:30:00|8610.9|8607.1|8621.3|8618.5|8629.5|8626.7|8603.5|8600.1|4075
1713796500000|2024-04-22 14:35:00|8620.9|8618.1|8618.9|8616.1|8623.3|8620.1|8610.7|8607.5|2123
1713796800000|2024-04-22 14:40:00|8619.9|8617.1|8617.2|8613.4|8624.1|8620.5|8611.2|8608.4|1584
1713797100000|2024-04-22 14:45:00|8616.7|8613.9|8614.8|8612|8620.6|8616.8|8607.6|8604.8|1069
1713797400000|2024-04-22 14:50:00|8615.6|8612.8|8600.2|8597.4|8620.2|8617|8598.2|8595.4|1447
1713797700000|2024-04-22 14:55:00|8599.8|8597|8604.8|8602|8608.2|8604.8|8596|8592.8|2352
1713798000000|2024-04-22 15:00:00|8605.4|8601.6|8614.2|8611.4|8615.2|8612.4|8601.2|8598.4|3017
1713798300000|2024-04-22 15:05:00|8613.8|8611|8588.2|8585.4|8614.6|8611|8587.2|8584.2|4921
1713798600000|2024-04-22 15:10:00|8588.6|8584.8|8574.6|8570.8|8590.6|8587.4|8574|8570.8|3648
1713798900000|2024-04-22 15:15:00|8574|8571.8|8581.4|8578.6|8588.8|8585.6|8573.6|8570.8|3435
1713799200000|2024-04-22 15:20:00|8582|8578.2|8594.2|8591.4|8596.2|8593|8574.8|8572|2873
1713799500000|2024-04-22 15:25:00|8594.6|8591.8|8619|8616.2|8622.8|8619.6|8589.2|8586.4|5947
1713799800000|2024-04-22 15:30:00|8619.8|8617|8628.8|8625|8635.2|8632|8616.4|8613.6|3918
1713800100000|2024-04-22 15:35:00|8628.2|8625.4|8616.1|8613.3|8635.1|8631.9|8616.1|8613.3|1849
1713800400000|2024-04-22 15:40:00|8616.5|8613.7|8628.7|8625.9|8630.3|8627.1|8616.1|8612.7|955
1713800700000|2024-04-22 15:45:00|8628.3|8625.5|8630.7|8627.9|8640.9|8638.1|8628.3|8625.1|2108
1713801000000|2024-04-22 15:50:00|8630.9|8628.1|8635.9|8633.1|8639.5|8636.7|8625.9|8622.5|2469
1713801300000|2024-04-22 15:55:00|8636.5|8632.7|8640.5|8636.7|8646.5|8643.3|8635.9|8632.7|1123
1713801600000|2024-04-22 16:00:00|8640.1|8637.3|8641.7|8638.9|8655.1|8651.7|8638.5|8635.7|1461
1713801900000|2024-04-22 16:05:00|8640.9|8638.1|8640.7|8636.9|8643.9|8641.1|8637.3|8633|1754
1713802200000|2024-04-22 16:10:00|8640.3|8636.5|8628.3|8625.5|8640.7|8637.5|8627.7|8624.5|866
1713802500000|2024-04-22 16:15:00|8627.9|8625.1|8634.9|8632.1|8640.3|8637.1|8627.9|8625.1|606
1713802800000|2024-04-22 16:20:00|8635.3|8632.5|8618.9|8616.1|8635.3|8632.5|8617.3|8614.1|2195
1713803100000|2024-04-22 16:25:00|8618.5|8615.7|8616.1|8613.3|8622.9|8620.1|8606.9|8603.7|1679
1713803400000|2024-04-22 16:30:00|8616.2|8613.4|8616|8612.2|8621.1|8618.3|8608.5|8605.7|712
1713803700000|2024-04-22 16:35:00|8615.4|8612.6|8616|8613.2|8621.2|8617.9|8612.6|8609.8|1186
1713804000000|2024-04-22 16:40:00|8615.6|8612.8|8635.8|8633|8640.8|8637.4|8615.6|8612.2|1194
1713804300000|2024-04-22 16:45:00|8635.6|8632.8|8632.4|8629.6|8635.6|8632.8|8624.6|8621.8|1960
1713804600000|2024-04-22 16:50:00|8632.8|8629|8626.4|8623.6|8634.2|8631|8621.8|8618.4|833
1713804900000|2024-04-22 16:55:00|8626.8|8624|8631.4|8628.6|8635.4|8632.6|8625.4|8622.6|645
1713805200000|2024-04-22 17:00:00|8632|8628.2|8623.8|8620|8633|8629.6|8619.8|8616.6|1777
1713805500000|2024-04-22 17:05:00|8623.4|8619.6|8634.7|8631.9|8641.1|8637.9|8622.8|8619.6|2235
1713805800000|2024-04-22 17:10:00|8635.1|8631.3|8635.7|8632.9|8642.7|8639.9|8634.7|8631.3|1949
1713806100000|2024-04-22 17:15:00|8636.3|8632.5|8639.7|8636.9|8640.7|8637.5|8633.7|8629.9|1323
1713806400000|2024-04-22 17:20:00|8640.1|8637.3|8639.3|8636.5|8641.1|8637.9|8636.1|8632.9|1533
1713806700000|2024-04-22 17:25:00|8639.7|8636.9|8629.1|8626.3|8644.3|8640.9|8628.5|8625.7|1859
1713807000000|2024-04-22 17:30:00|8629.5|8626.7|8627.9|8625.1|8633.9|8630.5|8623.7|8620.9|2331
1713807300000|2024-04-22 17:35:00|8628.3|8624.5|8628.9|8626.1|8631.9|8628.6|8626.9|8623.5|780
1713807600000|2024-04-22 17:40:00|8629.9|8627.1|8631.5|8628.7|8635.1|8631.8|8624.3|8621.5|566
1713807900000|2024-04-22 17:45:00|8632.5|8629.7|8615.7|8612.9|8632.9|8629.7|8613.1|8610.3|1355
1713808200000|2024-04-22 17:50:00|8614.7|8611.9|8617.7|8613.9|8625.3|8621.5|8614.7|8611.5|903
1713808500000|2024-04-22 17:55:00|8617.1|8614.3|8604.1|8601.3|8620.1|8616.9|8602.1|8598.9|915
1713808800000|2024-04-22 18:00:00|8604.7|8600.9|8604.7|8601.9|8610.1|8607.3|8601.7|8598.9|1331
1713809100000|2024-04-22 18:05:00|8605.7|8602.9|8607.7|8604.9|8613.2|8610|8598.5|8595.3|2672
1713809400000|2024-04-22 18:10:00|8608.2|8604.4|8605.2|8602.4|8612.2|8609.4|8602.2|8599.4|1004
1713809700000|2024-04-22 18:15:00|8605.6|8602.8|8622|8619.2|8624.4|8621.6|8604.6|8601.4|3526
1713810000000|2024-04-22 18:20:00|8622.2|8619.4|8620.2|8617.4|8624.2|8621|8616|8612.8|6098
1713810300000|2024-04-22 18:25:00|8620.6|8617.8|8626.4|8623.6|8630.4|8627.6|8612|8608.8|8251
1713810600000|2024-04-22 18:30:00|8627.4|8624.6|8633.4|8630.6|8636.8|8633.6|8625.8|8623|2914
1713810900000|2024-04-22 18:35:00|8632.4|8629.6|8636.2|8633.4|8636.8|8633.5|8632.3|8629|620
1713811200000|2024-04-22 18:40:00|8635.8|8633|8633.1|8630.3|8637.8|8635|8632.7|8629.5|623
1713811500000|2024-04-22 18:45:00|8633.7|8629.9|8633.3|8630.5|8634.7|8631.9|8632.3|8629.5|284
1713811800000|2024-04-22 18:50:00|8633.7|8630.9|8635.3|8632.5|8635.7|8632.5|8632.1|8628.9|675
1713812100000|2024-04-22 18:55:00|8635.7|8632.9|8635.3|8632.5|8637.3|8634.5|8633.7|8630.5|399
1713812400000|2024-04-22 19:00:00|8635.7|8632.9|8635.9|8633.1|8636.9|8633.7|8629.7|8626.9|549
1713812700000|2024-04-22 19:05:00|8636.1|8633.3|8638.5|8635.7|8638.9|8636.1|8635.9|8633.1|246
1713813000000|2024-04-22 19:10:00|8638.9|8635.1|8635.9|8633.1|8640.3|8636.7|8635.9|8633.1|178
1713813300000|2024-04-22 19:15:00|8636.5|8632.7|8633.9|8631.1|8637.3|8634.1|8633.5|8630.1|682
1713813600000|2024-04-22 19:20:00|8634.3|8631.5|8632.3|8629.5|8634.7|8631.5|8631.9|8628.5|127
1713813900000|2024-04-22 19:25:00|8631.8|8629|8633.4|8630.6|8634.8|8632|8630.8|8627.6|180
1713814200000|2024-04-22 19:30:00|8633.2|8630.4|8632.8|8630|8634|8631|8629.2|8626.4|1006
1713814500000|2024-04-22 19:35:00|8632.4|8629.6|8631|8628.2|8633.4|8630.2|8629|8625.6|101
1713814800000|2024-04-22 19:40:00|8631.4|8627.6|8632|8629.2|8633.4|8630.6|8631|8627.6|95
1713815100000|2024-04-22 19:45:00|8632.4|8628.6|8636|8633.2|8637.4|8634.6|8632|8628.6|174
1713815400000|2024-04-22 19:50:00|8635.8|8633|8638.4|8635.6|8639.4|8636.2|8635|8631.6|175
1713815700000|2024-04-22 19:55:00|8638|8635.2|8639.4|8635.6|8641.4|8638.6|8637|8634.2|291
1713816000000|2024-04-22 20:00:00|8639|8636.2|8641.4|8638.6|8641.4|8638.6|8639|8635.6|87
1713816300000|2024-04-22 20:05:00|8641.8|8638|8644.4|8640.6|8644.4|8641.6|8641|8638|110
1713816600000|2024-04-22 20:10:00|8643.8|8641|8642.9|8639.1|8645.9|8642.6|8641.9|8638.5|490
1713816900000|2024-04-22 20:15:00|8642.3|8639.5|8639.9|8636.1|8643.3|8639.9|8638.3|8635.1|156
1713817200000|2024-04-22 20:20:00|8639.5|8636.7|8639.9|8636.1|8639.9|8637.1|8638.5|8635.1|25
1713817500000|2024-04-22 20:25:00|8640.5|8636.7|8643.3|8640.5|8644.3|8641.1|8639.9|8636.7|121
1713817800000|2024-04-22 20:30:00|8642.9|8639.5|8643.3|8640.5|8643.9|8640.7|8641.9|8639.1|74
1713818100000|2024-04-22 20:35:00|8642.9|8640.1|8645.9|8642.1|8646.3|8643.5|8642.9|8640.1|53
1713818400000|2024-04-22 20:40:00|8644.9|8641.5|8643.9|8641.1|8645.3|8642.5|8643.9|8640.5|57
1713818700000|2024-04-22 20:45:00|8644.3|8640.5|8644.3|8640.5|8644.3|8641.1|8642.9|8639.5|64
1713819000000|2024-04-22 20:50:00|8644.5|8640.7|8644.5|8640.7|8645.9|8642.5|8643.9|8640.7|72
1713819300000|2024-04-22 20:55:00|8644.4|8640.6|8642.8|8640|8645.9|8642.6|8642.8|8639.5|179
1713819600000|2024-04-22 21:00:00|8643.3|8640.5|8642.3|8634.5|8645.1|8640.5|8641.8|8634.5|51
1713819900000|2024-04-22 21:05:00|8640.6|8636.8|8640.8|8638|8642.8|8638|8639.4|8633|44
1713820200000|2024-04-22 21:10:00|8640.4|8637|8637.8|8634|8640.8|8638|8637.8|8634|33
1713820500000|2024-04-22 21:15:00|8640.5|8632.7|8643.3|8635.5|8643.8|8636|8640.5|8632.7|0
1713820800000|2024-04-22 21:20:00|8643.8|8636|8645.8|8638|8645.8|8638|8643.8|8636|0
1713821100000|2024-04-22 21:25:00|8641.8|8637|8645.3|8637.5|8646.8|8643|8639.8|8637|17
1713821400000|2024-04-22 21:30:00|8644.8|8637|8642.8|8639|8644.8|8639|8642.8|8637|1
1713822300000|2024-04-22 21:45:00|8642.7|8638.9|8642.7|8638.9|8642.7|8638.9|8642.7|8638.9|0
1713822600000|2024-04-22 21:50:00|8644.7|8636.9|8644.9|8637.1|8646.6|8640.4|8643.8|8636.9|1
1713822900000|2024-04-22 21:55:00|8645.7|8637.9|8644.7|8636.9|8645.7|8639.3|8642.2|8636.4|6
1713830400000|2024-04-23 00:00:00|8644.2|8636.4|8645.9|8643.1|8647.5|8644.1|8642.8|8636.4|121
1713830700000|2024-04-23 00:05:00|8645.7|8642.9|8643.9|8640.1|8646.9|8643.7|8642.5|8639.7|48
1713831000000|2024-04-23 00:10:00|8643.3|8640.5|8648.3|8645.5|8648.7|8645.5|8641.5|8638.7|54
1713831300000|2024-04-23 00:15:00|8648.7|8644.9|8653.3|8650.5|8654.3|8650.5|8648.2|8644.5|53
1713831600000|2024-04-23 00:20:00|8652.9|8650.1|8651.3|8647.5|8655.9|8652.5|8650.8|8647.5|159
1713831900000|2024-04-23 00:25:00|8650.8|8647|8656.2|8652.4|8656.2|8652.4|8649.8|8646.5|89
1713832200000|2024-04-23 00:30:00|8656.8|8653|8665.6|8661.8|8667.8|8664.6|8656.2|8653|999
1713832500000|2024-04-23 00:35:00|8665.2|8661.4|8663.8|8661|8667.6|8664.4|8663.2|8660|39
1713832800000|2024-04-23 00:40:00|8665.2|8661.4|8663.2|8660.4|8667.2|8663.4|8663.2|8660|25
1713833100000|2024-04-23 00:45:00|8662.8|8660|8663.6|8660.8|8665.6|8662.2|8662.6|8659.8|29
1713833400000|2024-04-23 00:50:00|8663|8659.8|8664.6|8660.8|8665|8661.8|8660.6|8657.4|152
1713833700000|2024-04-23 00:55:00|8664.2|8661.4|8669.8|8667|8670.8|8667.4|8664.2|8661.4|131
1713834000000|2024-04-23 01:00:00|8669.4|8666|8669.8|8666|8680.6|8677.4|8666.2|8662.8|329
1713834300000|2024-04-23 01:05:00|8669.6|8665.8|8657.2|8654.4|8672.8|8669.4|8657.2|8653.8|151
1713834600000|2024-04-23 01:10:00|8658.2|8655.4|8665.6|8661.8|8666.6|8663.4|8658.2|8654.8|38
1713834900000|2024-04-23 01:15:00|8664.6|8661.4|8672.2|8668.4|8672.6|8669.4|8661.2|8657.9|116
1713835200000|2024-04-23 01:20:00|8672.6|8668.8|8669.3|8666.5|8672.6|8669.2|8668.5|8665.7|163
1713835500000|2024-04-23 01:25:00|8668.9|8666.1|8650.3|8646.5|8669.3|8666.5|8649.3|8645.9|194
1713835800000|2024-04-23 01:30:00|8650.7|8646.9|8641.3|8638.5|8651.1|8648.3|8641.3|8638.1|203
1713836100000|2024-04-23 01:35:00|8641.9|8638.1|8634.3|8630.5|8643.7|8640.5|8631.3|8628.1|136
1713836400000|2024-04-23 01:40:00|8633.9|8630.1|8629.3|8625.5|8636.9|8633.5|8628.3|8625.1|87
1713836700000|2024-04-23 01:45:00|8629.7|8625.9|8632.3|8629.5|8634.7|8631.5|8628.3|8625.5|84
1713837000000|2024-04-23 01:50:00|8632.7|8628.9|8626.8|8623|8634.9|8631.5|8620.3|8617.1|190
1713837300000|2024-04-23 01:55:00|8627|8623.2|8633.8|8630|8635.7|8632.5|8627|8623.2|114
1713837600000|2024-04-23 02:00:00|8633.4|8630.6|8641.7|8637.9|8647.8|8644.4|8633.3|8630|244
1713837900000|2024-04-23 02:05:00|8641.2|8637.4|8645.8|8642|8646.8|8643.4|8639.8|8636|51
1713838200000|2024-04-23 02:10:00|8645.6|8641.8|8644.2|8641.4|8648.8|8645.4|8642.2|8639|16
1713838500000|2024-04-23 02:15:00|8644.8|8641|8647.2|8643.4|8650.2|8647.4|8644.4|8641|113
1713838800000|2024-04-23 02:20:00|8646.8|8643|8647.6|8643.8|8650.2|8647.4|8644.2|8640.4|149
1713839100000|2024-04-23 02:25:00|8647.2|8644.4|8649.8|8646|8651.2|8648|8646.2|8642.8|62
1713839400000|2024-04-23 02:30:00|8649.2|8646.4|8646.8|8643|8649.8|8646.4|8643.8|8641|164
1713839700000|2024-04-23 02:35:00|8646.2|8643.4|8657.2|8654.4|8660.2|8657.4|8645.8|8642.6|173
1713840000000|2024-04-23 02:40:00|8657.8|8654|8655.2|8652.4|8659.2|8655.8|8654.2|8651.4|179
1713840300000|2024-04-23 02:45:00|8655.6|8652.8|8652.2|8649.4|8658.7|8655.4|8649|8645.4|279
1713840600000|2024-04-23 02:50:00|8652.6|8648.8|8653.1|8650.3|8655.7|8652.3|8649.3|8645.9|56
1713840900000|2024-04-23 02:55:00|8653.7|8650.9|8656.5|8652.7|8659.1|8655.9|8653.7|8650.9|112
1713841200000|2024-04-23 03:00:00|8656|8652.2|8657.5|8653.7|8663.7|8660.3|8654.4|8651.2|294
1713841500000|2024-04-23 03:05:00|8656.5|8652.7|8655.1|8652.3|8658.5|8655.3|8650.1|8646.7|45
1713841800000|2024-04-23 03:10:00|8655.5|8651.7|8662.7|8658.9|8664.5|8661.3|8655.1|8651.7|37
1713842100000|2024-04-23 03:15:00|8663.5|8659.9|8665.5|8661.7|8665.5|8662.3|8658.1|8654.7|58
1713842400000|2024-04-23 03:20:00|8665.1|8661.3|8661.1|8658.3|8665.1|8661.7|8660.1|8656.7|75
1713842700000|2024-04-23 03:25:00|8661.5|8657.7|8657.5|8653.7|8662.7|8659.7|8656.5|8653.3|31
1713843000000|2024-04-23 03:30:00|8656.9|8654.1|8655.5|8651.7|8658.1|8655.3|8655.1|8651.7|226
1713843300000|2024-04-23 03:35:00|8655.1|8652.3|8660.5|8656.7|8660.5|8657.3|8654.1|8650.8|34
1713843600000|2024-04-23 03:40:00|8660|8657.2|8660.5|8656.7|8661|8657.7|8659.5|8656.2|13
1713843900000|2024-04-23 03:45:00|8660|8657.2|8660.4|8656.6|8663|8659.6|8660|8656.6|14
1713844200000|2024-04-23 03:50:00|8659.9|8657.1|8658.4|8654.6|8660.9|8657.6|8658|8654.6|31
1713844500000|2024-04-23 03:55:00|8657.8|8655.6|8656.4|8652.6|8657.8|8655.6|8656|8652.6|5
1713844800000|2024-04-23 04:00:00|8656|8653.2|8660.4|8656.6|8660.4|8657.2|8656|8653.2|10
1713845100000|2024-04-23 04:05:00|8662.4|8657.6|8665|8662.2|8667.4|8663.6|8662|8657.6|38
1713845400000|2024-04-23 04:10:00|8664.4|8661.6|8666.4|8662.6|8667.4|8663.6|8664.4|8661.6|25
1713845700000|2024-04-23 04:15:00|8665.4|8661.6|8668.4|8664.6|8668.4|8665.6|8664.6|8661.6|117
1713846000000|2024-04-23 04:20:00|8668|8665.2|8667|8663.2|8668.4|8665.6|8666|8662.6|3
1713846300000|2024-04-23 04:25:00|8668|8664.2|8667.4|8664.6|8669|8665.6|8667.4|8664.2|5
1713846600000|2024-04-23 04:30:00|8668.4|8665.2|8664.4|8661.6|8668.4|8665.2|8664.4|8661.1|107
1713846900000|2024-04-23 04:35:00|8664.9|8661.1|8665.3|8661.5|8665.9|8663.1|8663.9|8660.1|68
1713847200000|2024-04-23 04:40:00|8666.3|8662.5|8667.3|8663.5|8668.3|8664.5|8664.3|8661.1|21
1713847500000|2024-04-23 04:45:00|8666.3|8663.1|8667.3|8664.5|8668.7|8665.5|8666.3|8663.1|39
1713847800000|2024-04-23 04:50:00|8666.3|8663.5|8667.9|8665.1|8668.3|8665.1|8666.3|8663.5|111
1713848100000|2024-04-23 04:55:00|8668.9|8666.1|8668.3|8665.5|8669.9|8666.7|8666.9|8663.7|81
1713848400000|2024-04-23 05:00:00|8668.9|8665.1|8664.9|8662.1|8668.9|8665.5|8662.9|8659.5|239
1713848700000|2024-04-23 05:05:00|8665.3|8662.5|8668.5|8665.7|8669.9|8666.7|8664.9|8662.1|136
1713849000000|2024-04-23 05:10:00|8668.9|8666.1|8668.4|8665.6|8669.9|8666.7|8667.9|8665.1|73
1713849300000|2024-04-23 05:15:00|8668.9|8666.1|8670.9|8667.1|8670.9|8667.5|8668.4|8665.1|18
1713849600000|2024-04-23 05:20:00|8670.4|8666.6|8675.4|8672.6|8675.4|8672.6|8669.9|8666.6|152
1713849900000|2024-04-23 05:25:00|8674.4|8671.6|8671.4|8668.6|8675.8|8672.6|8670.2|8667|77
1713850200000|2024-04-23 05:30:00|8671.8|8668|8657.4|8653.6|8671.8|8668.6|8652.8|8649.6|304
1713850500000|2024-04-23 05:35:00|8657.8|8654.6|8662.2|8658.4|8663.4|8660|8656.4|8652.6|95
1713850800000|2024-04-23 05:40:00|8661.8|8658|8653.4|8649.6|8661.8|8658|8652.4|8649.6|68
1713851100000|2024-04-23 05:45:00|8652.8|8650|8648.8|8645|8655.4|8652|8647.8|8644.5|328
1713851400000|2024-04-23 05:50:00|8649.2|8645.4|8646.8|8644|8649.8|8647|8645.4|8642|267
1713851700000|2024-04-23 05:55:00|8647.2|8643.4|8648.4|8645.6|8648.4|8645.6|8643.8|8641|277
1713852000000|2024-04-23 06:00:00|8648.8|8646|8648.8|8645|8651.4|8648|8646.8|8643.6|245
1713852300000|2024-04-23 06:05:00|8648.3|8645.5|8652.6|8649.8|8653.6|8650.8|8647.2|8644|130
1713852600000|2024-04-23 06:10:00|8652.2|8649.4|8642.6|8639.8|8653.2|8649.8|8642.2|8639.4|194
1713852900000|2024-04-23 06:15:00|8643|8640.2|8645.1|8641.3|8648|8645.2|8643|8639.8|95
1713853200000|2024-04-23 06:20:00|8645.6|8641.8|8641.6|8638.8|8646.1|8642.8|8639.6|8636.8|286
1713853500000|2024-04-23 06:25:00|8641.5|8638.7|8641.7|8638.9|8646.5|8643.3|8639.1|8635.7|399
1713853800000|2024-04-23 06:30:00|8642.1|8639.3|8642.9|8640.1|8646.1|8642.7|8638.1|8635.3|462
1713854100000|2024-04-23 06:35:00|8642.5|8638.7|8638.9|8636.1|8643.5|8640.3|8637.1|8633.7|212
1713854400000|2024-04-23 06:40:00|8638.5|8635.7|8635.5|8632.7|8641.1|8637.8|8634.1|8631.3|284
1713854700000|2024-04-23 06:45:00|8636.1|8632.3|8639.1|8635.3|8641.1|8637.7|8634.5|8631.3|140
1713855000000|2024-04-23 06:50:00|8640.1|8636.3|8640.1|8637.3|8642.1|8638.7|8634.9|8632.1|326
1713855300000|2024-04-23 06:55:00|8640.5|8636.7|8640.9|8637.1|8643.9|8641.1|8637.9|8634.5|711
1713855600000|2024-04-23 07:00:00|8640.5|8637.7|8648.3|8644.5|8655.7|8652.9|8638.9|8635.1|691
1713855900000|2024-04-23 07:05:00|8647.9|8644.1|8644.1|8640.3|8649.3|8646.5|8638.7|8635.5|388
1713856200000|2024-04-23 07:10:00|8643.1|8639.3|8640.7|8637.9|8648.1|8644.9|8638.1|8634.9|728
1713856500000|2024-04-23 07:15:00|8642.7|8638.9|8642.7|8639.9|8648.3|8645.5|8638.7|8635.9|363
1713856800000|2024-04-23 07:20:00|8642.3|8639.5|8655.4|8651.6|8657.4|8654.2|8642.3|8639.5|1255
1713857100000|2024-04-23 07:25:00|8655|8652.2|8655.4|8652.6|8661.4|8658.2|8653.3|8650|685
1713857400000|2024-04-23 07:30:00|8655.9|8653.1|8659.2|8655.4|8659.8|8657|8651.3|8648|924
1713857700000|2024-04-23 07:35:00|8658.2|8655|8674.6|8671.8|8679.6|8676.8|8655.8|8653|2223
1713858000000|2024-04-23 07:40:00|8675|8672.2|8676.1|8672.3|8678.6|8675.2|8671|8667.8|651
1713858300000|2024-04-23 07:45:00|8675.6|8672.8|8675.1|8672.3|8678.6|8675.8|8670.1|8666.8|1043
1713858600000|2024-04-23 07:50:00|8676.6|8672.8|8679.1|8676.3|8683.1|8680.3|8671.7|8668.8|2177
1713858900000|2024-04-23 07:55:00|8679|8676.2|8688.3|8685.5|8692.3|8689.5|8675.5|8672.7|3005
1713859200000|2024-04-23 08:00:00|8688.7|8684.9|8700.9|8697.1|8703.5|8700.7|8681.9|8679.1|2948
1713859500000|2024-04-23 08:05:00|8700|8696.2|8703|8700.2|8707|8704.2|8696.9|8693.6|1827
1713859800000|2024-04-23 08:10:00|8703.4|8700.6|8701|8698.2|8705.6|8702.4|8699.6|8696.7|1984
1713860100000|2024-04-23 08:15:00|8700.8|8698|8709.8|8707|8712.4|8709.6|8699|8695.8|1369
1713860400000|2024-04-23 08:20:00|8710.2|8707.4|8704.7|8700.9|8710.2|8707.4|8701.6|8698.8|2741
1713860700000|2024-04-23 08:25:00|8704.3|8701.9|8738.2|8735.4|8738.7|8735.4|8700.6|8697.4|11938
1713861000000|2024-04-23 08:30:00|8738.3|8735.5|8705.4|8702.6|8740.6|8737.8|8704.4|8701.6|6198
1713861300000|2024-04-23 08:35:00|8706|8703.2|8721|8717.2|8723|8719.6|8702.2|8698.9|2110
1713861600000|2024-04-23 08:40:00|8720.4|8717.6|8702.5|8699.7|8722.5|8719.6|8702|8699.2|1611
1713861900000|2024-04-23 08:45:00|8703|8699.2|8692.9|8689.1|8706.5|8703.7|8688.4|8684.7|2506
1713862200000|2024-04-23 08:50:00|8692.4|8689.6|8681.5|8678.7|8693.9|8690.7|8680.4|8677.6|1444
1713862500000|2024-04-23 08:55:00|8682.9|8679.1|8675.3|8671.5|8684.9|8682.1|8671.3|8668.5|2044
1713862800000|2024-04-23 09:00:00|8675.2|8672.5|8675.2|8672.4|8678.2|8675.4|8660.8|8657.8|3689
1713863100000|2024-04-23 09:05:00|8674.7|8671.9|8688.1|8685.3|8688.7|8685.5|8673.7|8670.9|2137
1713863400000|2024-04-23 09:10:00|8688.7|8684.9|8670|8667.2|8688.7|8685.3|8669.1|8666.3|1433
1713863700000|2024-04-23 09:15:00|8669.6|8666.8|8661.6|8658.8|8672|8669.2|8658.8|8656|2875
1713864000000|2024-04-23 09:20:00|8661.2|8658.4|8662.6|8658.8|8667.6|8664.8|8657.6|8654.2|1915
1713864300000|2024-04-23 09:25:00|8663|8659.2|8666.6|8662.8|8668.6|8665.8|8660.4|8657.2|994
1713864600000|2024-04-23 09:30:00|8666.4|8662.6|8661.4|8658.6|8668.8|8665.6|8655|8652.2|1081
1713864900000|2024-04-23 09:35:00|8661.8|8658|8655.2|8652.4|8663.8|8661|8653.8|8651|310
1713865200000|2024-04-23 09:40:00|8655.8|8652|8645.4|8642.6|8663.4|8660.6|8645.4|8642.6|1251
1713865500000|2024-04-23 09:45:00|8645.8|8643|8644.2|8641.4|8650.4|8647.6|8641.2|8638|1834
1713865800000|2024-04-23 09:50:00|8643.6|8640.8|8639.9|8637.1|8645.8|8642.4|8635.8|8633|1038
1713866100000|2024-04-23 09:55:00|8639.8|8637|8637.4|8634.6|8641.8|8638.6|8634.2|8630.6|399
1713866400000|2024-04-23 10:00:00|8636.4|8633.6|8638.2|8635.4|8641.2|8638.4|8632.2|8629|671
1713866700000|2024-04-23 10:05:00|8637.4|8634.6|8630.8|8628|8641.8|8638.6|8630.8|8628|871
1713867000000|2024-04-23 10:10:00|8630.4|8627.6|8630.8|8628|8633.9|8631|8625.7|8622.5|1132
1713867300000|2024-04-23 10:15:00|8630.3|8627.5|8627.3|8623.5|8632.3|8629.5|8626.3|8623.5|704
1713867600000|2024-04-23 10:20:00|8626.8|8624|8623.5|8620.7|8626.8|8624|8612.3|8609.5|1408
1713867900000|2024-04-23 10:25:00|8623.9|8621.1|8621.3|8618.5|8625.9|8622.5|8618.9|8616.1|481
1713868200000|2024-04-23 10:30:00|8620.9|8618.1|8623.3|8620.5|8623.3|8620.5|8614.3|8611.1|1232
1713868500000|2024-04-23 10:35:00|8622.9|8620.1|8613.7|8610.9|8623.5|8620.5|8611.3|8608.5|607
1713868800000|2024-04-23 10:40:00|8613.3|8610.5|8609.3|8606.5|8614.3|8611.1|8607.5|8604.7|712
1713869100000|2024-04-23 10:45:00|8610.3|8607.5|8611.4|8608.6|8615.3|8612.1|8606.5|8603.7|726
1713869400000|2024-04-23 10:50:00|8612.3|8609.5|8609.4|8606.6|8614.9|8612.1|8608.4|8605.6|387
1713869700000|2024-04-23 10:55:00|8608.9|8606.1|8605.4|8602.6|8613.4|8610.1|8603.3|8600.5|286
1713870000000|2024-04-23 11:00:00|8606.3|8602.5|8594.7|8591.9|8608.3|8605.5|8591.3|8587.9|1631
1713870300000|2024-04-23 11:05:00|8594.2|8591.4|8596.2|8593.4|8601.2|8597.4|8594.2|8591.3|596
1713870600000|2024-04-23 11:10:00|8597.7|8593.9|8592.1|8589.3|8599.8|8597|8588.9|8585.7|2241
1713870900000|2024-04-23 11:15:00|8592.5|8588.7|8589.1|8586.3|8593.5|8590.3|8586.9|8583.7|386
1713871200000|2024-04-23 11:20:00|8589.6|8585.8|8589.5|8586.7|8593|8590.2|8587.1|8584.3|363
1713871500000|2024-04-23 11:25:00|8589.6|8586.8|8587.5|8584.7|8592.5|8589.2|8582.9|8580.1|2375
1713871800000|2024-04-23 11:30:00|8587|8584.2|8584.7|8581.9|8592|8589.2|8582.1|8578.5|1633
1713872100000|2024-04-23 11:35:00|8584.3|8580.9|8574.1|8571.3|8590.7|8587.1|8572.1|8568.5|1273
1713872400000|2024-04-23 11:40:00|8574.5|8570.7|8577.5|8574.7|8579.1|8575.9|8571.5|8568.7|909
1713872700000|2024-04-23 11:45:00|8577.1|8574.3|8573.7|8570.9|8582.1|8578.9|8572.1|8568.7|557
1713873000000|2024-04-23 11:50:00|8573.5|8570.7|8571.9|8569.1|8573.5|8570.7|8569.1|8566.3|636
1713873300000|2024-04-23 11:55:00|8572.5|8569.7|8570.5|8567.7|8574|8570.7|8566.9|8564.1|1420
1713873600000|2024-04-23 12:00:00|8569.9|8567.1|8563.5|8560.7|8569.9|8567.1|8558.9|8555.7|1709
1713873900000|2024-04-23 12:05:00|8562.9|8560.1|8559.5|8556.7|8568.6|8565.8|8558|8555.2|1081
1713874200000|2024-04-23 12:10:00|8559.6|8556.8|8550.5|8546.7|8562.9|8559.7|8531.9|8529.1|3352
1713874500000|2024-04-23 12:15:00|8550|8547.2|8563|8560.2|8566.4|8563.6|8547.4|8544.4|2765
1713874800000|2024-04-23 12:20:00|8563.4|8560.6|8560|8556.2|8563.4|8560.6|8554.4|8551.2|994
1713875100000|2024-04-23 12:25:00|8559|8555.8|8557|8554.2|8563|8559.8|8549.4|8546|2754
1713875400000|2024-04-23 12:30:00|8556.6|8553.8|8554.6|8551.8|8559|8555.8|8549.4|8546.6|891
1713875700000|2024-04-23 12:35:00|8554|8551.2|8550.2|8546.4|8556|8552.8|8547.4|8544.2|839
1713876000000|2024-04-23 12:40:00|8551|8547.2|8550.7|8547.9|8552.7|8549.9|8543.4|8540.2|1820
1713876300000|2024-04-23 12:45:00|8551.1|8548.3|8539.7|8536.9|8551.1|8548.3|8537.7|8534.9|1636
1713876600000|2024-04-23 12:50:00|8540.3|8536.5|8532.7|8529.9|8542.3|8539.5|8531.7|8528.5|1234
1713876900000|2024-04-23 12:55:00|8532.3|8529.5|8546.9|8544.1|8551.1|8547.3|8531.9|8529.1|1120
1713877200000|2024-04-23 13:00:00|8547.3|8544.5|8568.2|8565.4|8572.6|8569.4|8535|8532.1|4287
1713877500000|2024-04-23 13:05:00|8569.8|8566|8548.6|8545.8|8571.2|8567.8|8548.6|8545.4|1048
1713877800000|2024-04-23 13:10:00|8548.9|8546.1|8577.3|8574.5|8578.3|8575.5|8547|8544.2|2123
1713878100000|2024-04-23 13:15:00|8577.7|8574.9|8574.9|8571.1|8595.3|8591.5|8567.2|8564.4|3043
1713878400000|2024-04-23 13:20:00|8575.3|8571.5|8575.6|8571.8|8583.1|8580.3|8569.7|8566.3|1486
1713878700000|2024-04-23 13:25:00|8576|8572.2|8580.1|8576.3|8583.7|8579.9|8569.5|8566.2|1094
1713879000000|2024-04-23 13:30:00|8579.7|8575.9|8584.4|8581.6|8590.1|8586.9|8572.3|8569.3|2222
1713879300000|2024-04-23 13:35:00|8584|8581.2|8580.1|8577.3|8586.9|8583.9|8567.3|8564.5|1485
1713879600000|2024-04-23 13:40:00|8579.7|8576.9|8580.8|8577|8593.9|8590.9|8576.4|8573|1212
1713879900000|2024-04-23 13:45:00|8580.4|8576.6|8591.8|8589|8595.3|8592|8578.3|8575|1567
1713880200000|2024-04-23 13:50:00|8591.7|8588.9|8611.4|8608.6|8618.4|8615.2|8588.4|8584.6|2661
1713880500000|2024-04-23 13:55:00|8611.6|8608.8|8626|8622.2|8628.6|8625.6|8606.8|8603.6|1928
1713880800000|2024-04-23 14:00:00|8626.4|8622.6|8628|8625.2|8640.6|8637.8|8625.4|8622.2|4231
1713881100000|2024-04-23 14:05:00|8628.4|8625.6|8618.5|8615.7|8633.6|8629.9|8618|8614.6|3159
1713881400000|2024-04-23 14:10:00|8619.1|8615.3|8632.7|8629.9|8639.1|8636.3|8619.1|8615.3|2087
1713881700000|2024-04-23 14:15:00|8633.5|8630.7|8630.9|8628.1|8642.7|8639.9|8625.5|8622.3|1472
1713882000000|2024-04-23 14:20:00|8630.5|8627.7|8637.5|8634.7|8645.2|8641.9|8626.5|8623.1|2380
1713882300000|2024-04-23 14:25:00|8637.3|8634.5|8643.5|8639.7|8648.9|8645.3|8635.5|8632.1|2175
1713882600000|2024-04-23 14:30:00|8643.1|8640.3|8631.2|8628.4|8652.3|8649|8627.2|8623.9|2964
1713882900000|2024-04-23 14:35:00|8631.3|8628.5|8657.1|8654.3|8661.5|8658.1|8628.3|8625.1|1910
1713883200000|2024-04-23 14:40:00|8657.5|8653.7|8646.3|8643.5|8661.5|8658.7|8645.5|8642.3|2043
1713883500000|2024-04-23 14:45:00|8645.9|8643.1|8661|8658.2|8662|8659.2|8636|8632.2|2961
1713883800000|2024-04-23 14:50:00|8661.5|8657.7|8656.2|8652.4|8668|8664.2|8650|8646.8|1975
1713884100000|2024-04-23 14:55:00|8655.8|8653.4|8662.8|8660|8665.8|8662|8650.6|8647.4|1352
1713884400000|2024-04-23 15:00:00|8663.2|8659.4|8653.2|8650.4|8664.2|8661|8651.2|8647.8|3461
1713884700000|2024-04-23 15:05:00|8653.6|8650.8|8672.2|8669.4|8673.6|8670.8|8650.6|8647.4|3330
1713885000000|2024-04-23 15:10:00|8672.6|8668.8|8686.7|8683.9|8696.7|8693.5|8671.6|8668.8|5100
1713885300000|2024-04-23 15:15:00|8686.3|8683.5|8698|8695.2|8704.6|8701.2|8683.3|8680.5|8735
1713885600000|2024-04-23 15:20:00|8698.5|8694.7|8703.9|8701.1|8714.5|8711.1|8697|8693.7|3097
1713885900000|2024-04-23 15:25:00|8704.3|8701.5|8690.3|8686.5|8705.1|8701.9|8689.7|8686.5|4453
1713886200000|2024-04-23 15:30:00|8691.3|8687.5|8678.9|8675.1|8697.4|8694.2|8678.4|8675.1|3818
1713886500000|2024-04-23 15:35:00|8678.5|8675.7|8684.5|8681.7|8685.5|8682.7|8676.6|8673.6|3871
1713886800000|2024-04-23 15:40:00|8683.5|8680.7|8680.1|8677.3|8686.1|8682.9|8669.5|8666.1|1562
1713887100000|2024-04-23 15:45:00|8681.1|8677.9|8705.2|8702.4|8706.8|8703|8680.7|8677.9|2737
1713887400000|2024-04-23 15:50:00|8704.8|8702|8706|8703.2|8707.8|8705|8697.8|8694.4|1192
1713887700000|2024-04-23 15:55:00|8706.8|8704|8710|8707.2|8713.4|8710|8703.8|8700.6|1061
1713888000000|2024-04-23 16:00:00|8710.4|8707.6|8712|8709.2|8723.6|8720.8|8710|8707.2|3504
1713888300000|2024-04-23 16:05:00|8712.8|8710|8704.8|8702|8716.4|8713|8703.9|8701.1|999
1713888600000|2024-04-23 16:10:00|8704.9|8702.1|8714.1|8711.3|8717.4|8714.1|8703.9|8701.1|2153
1713888900000|2024-04-23 16:15:00|8714.5|8711.7|8721.9|8719.1|8724.5|8721.3|8712.5|8709.3|970
1713889200000|2024-04-23 16:20:00|8722.5|8718.7|8714.9|8712.1|8724.9|8722.1|8714.9|8711.7|883
1713889500000|2024-04-23 16:25:00|8714.5|8711.7|8715.3|8712.5|8718.9|8716.1|8709.3|8705.5|896
1713889800000|2024-04-23 16:30:00|8714.9|8712.1|8721|8718.2|8722.3|8719.3|8714.9|8711.9|1542
1713890100000|2024-04-23 16:35:00|8721.5|8718.7|8721.5|8718.7|8724.9|8722.1|8718|8714.8|713
1713890400000|2024-04-23 16:40:00|8721.9|8719.1|8714|8711.2|8724.9|8722.1|8713|8710.2|744
1713890700000|2024-04-23 16:45:00|8714.2|8711.4|8722|8719.2|8722.4|8719.2|8709|8706.2|928
1713891000000|2024-04-23 16:50:00|8721.9|8719.1|8725.6|8721.8|8734.7|8731.8|8721|8717.8|2296
1713891300000|2024-04-23 16:55:00|8725.2|8722.4|8721|8718.2|8729.4|8726.2|8719|8715.8|959
1713891600000|2024-04-23 17:00:00|8720.2|8717.4|8722.7|8719.9|8725.6|8722.3|8719|8715.6|925
1713891900000|2024-04-23 17:05:00|8723.1|8720.3|8722|8719.2|8726.1|8723.3|8719|8716.2|1299
1713892200000|2024-04-23 17:10:00|8722.1|8719.3|8725|8722.2|8725.6|8722.8|8718.4|8715.6|920
1713892500000|2024-04-23 17:15:00|8725.5|8721.7|8729.4|8725.6|8733.1|8730.2|8723|8719.7|648
1713892800000|2024-04-23 17:20:00|8728.8|8726|8728.5|8725.7|8732.5|8729.1|8726.8|8723.6|474
1713893100000|2024-04-23 17:25:00|8728.9|8726.1|8739.6|8736.8|8744.6|8741.4|8728.9|8725.7|1272
1713893400000|2024-04-23 17:30:00|8739.1|8736.3|8728.9|8726.1|8745.9|8743.1|8728.8|8726|1293
1713893700000|2024-04-23 17:35:00|8729.8|8727|8729.7|8726.9|8735.3|8732.1|8728.8|8725.5|614
1713894000000|2024-04-23 17:40:00|8729.3|8726.5|8730.3|8726.5|8734.3|8731.1|8726.7|8723.5|509
1713894300000|2024-04-23 17:45:00|8729.7|8726.9|8734.9|8731.1|8734.9|8732.1|8727.9|8725.1|487
1713894600000|2024-04-23 17:50:00|8734.5|8731.7|8741.8|8738|8745.8|8742.6|8733.5|8730.5|2242
1713894900000|2024-04-23 17:55:00|8741.2|8738.4|8747.2|8744.4|8751.9|8748.5|8740.8|8737.5|2304
1713895200000|2024-04-23 18:00:00|8746.8|8744|8744.8|8742|8749.8|8746.4|8740.8|8738|992
1713895500000|2024-04-23 18:05:00|8745.8|8742.5|8752.3|8749.5|8755.3|8752.5|8745.3|8742.5|1518
1713895800000|2024-04-23 18:10:00|8752.7|8749.9|8753.3|8750.5|8759.7|8756.5|8752.3|8749.1|2144
1713896100000|2024-04-23 18:15:00|8753.5|8750.7|8752.9|8750.1|8757.9|8754.5|8751.3|8748.1|2014
1713896400000|2024-04-23 18:20:00|8753.3|8750.5|8752.3|8749.5|8762.5|8758.7|8752.3|8749.5|2260
1713896700000|2024-04-23 18:25:00|8752.1|8749.3|8758.1|8755.3|8762.7|8759.3|8747.1|8743.9|8584
1713897000000|2024-04-23 18:30:00|8757.1|8754.3|8751.1|8748.3|8760.3|8757.3|8745.5|8742.2|2265
1713897300000|2024-04-23 18:35:00|8751.5|8747.7|8757.3|8754.5|8758.1|8754.9|8749.1|8746.3|496
1713897600000|2024-04-23 18:40:00|8757.7|8753.9|8754.1|8751.3|8757.7|8754.9|8753.7|8750.3|156
1713897900000|2024-04-23 18:45:00|8754.7|8750.9|8753.8|8751|8757.2|8754.4|8753.2|8750.4|438
1713898200000|2024-04-23 18:50:00|8754.2|8751.4|8759.8|8757|8761.2|8758|8754.2|8751|443
1713898500000|2024-04-23 18:55:00|8760.2|8757.4|8758.2|8755.4|8761.3|8758|8754.8|8751.4|499
1713898800000|2024-04-23 19:00:00|8757.6|8754.4|8762.8|8759|8762.8|8759.6|8757.2|8754|288
1713899100000|2024-04-23 19:05:00|8762.4|8759.6|8759.3|8756.5|8762.8|8759.6|8759.2|8756|193
1713899400000|2024-04-23 19:10:00|8759.2|8756.4|8757.2|8754.4|8759.8|8756.4|8755.8|8753|133
1713899700000|2024-04-23 19:15:00|8757.3|8754.5|8756.7|8753.9|8760.2|8757.4|8756.2|8752.9|237
1713900000000|2024-04-23 19:20:00|8757.2|8754.4|8755.3|8751.5|8759.3|8755.9|8754.3|8751.5|167
1713900300000|2024-04-23 19:25:00|8755.7|8751.9|8757.3|8753.5|8757.8|8754.5|8753.3|8750.5|240
1713900600000|2024-04-23 19:30:00|8757.7|8754.5|8754.7|8750.9|8757.7|8754.9|8753.7|8750.9|151
1713900900000|2024-04-23 19:35:00|8754.1|8751.3|8756.3|8753.5|8757.1|8754.3|8753.7|8750.9|105
1713901200000|2024-04-23 19:40:00|8756.7|8753.9|8756.1|8753.3|8757.1|8754.3|8752.7|8748.9|301
1713901500000|2024-04-23 19:45:00|8755.5|8752.7|8754.1|8751.3|8755.5|8752.7|8754.1|8750.9|123
1713901800000|2024-04-23 19:50:00|8754.7|8750.9|8752.5|8749.7|8754.7|8751.7|8750.9|8747.7|272
1713902100000|2024-04-23 19:55:00|8752.1|8749.3|8751.5|8748.7|8753.5|8750.1|8749.1|8746.3|289
1713902400000|2024-04-23 20:00:00|8751.1|8747.7|8752.5|8748.7|8753.5|8750.3|8750.9|8747.3|74
1713902700000|2024-04-23 20:05:00|8752.1|8749.3|8749.9|8747.1|8752.5|8749.3|8749.1|8745.7|96
1713903000000|2024-04-23 20:10:00|8749.1|8746.3|8751|8747.2|8752.5|8749.2|8748.9|8745.7|125
1713903300000|2024-04-23 20:15:00|8751.5|8747.7|8752|8749.2|8753.5|8750.2|8750.5|8747.1|85
1713903600000|2024-04-23 20:20:00|8752.5|8749.7|8752|8749.2|8753|8749.7|8751.5|8748.2|70
1713903900000|2024-04-23 20:25:00|8753|8749.6|8754.6|8750.8|8754.6|8750.8|8751|8748.2|195
1713904200000|2024-04-23 20:30:00|8754.7|8750.9|8755|8751.2|8757.7|8753.9|8752.6|8749.8|149
1713904500000|2024-04-23 20:35:00|8754.6|8751.8|8756.4|8753.6|8762.4|8759.2|8754.4|8751.2|225
1713904800000|2024-04-23 20:40:00|8756|8752.6|8757|8753.2|8757|8753.6|8754.4|8751.2|57
1713905100000|2024-04-23 20:45:00|8756.6|8753.8|8756|8752.2|8758|8754.2|8754.5|8751.3|281
1713905400000|2024-04-23 20:50:00|8755.1|8751.3|8754.1|8750.3|8756.1|8752.7|8753.5|8750.3|465
1713905700000|2024-04-23 20:55:00|8754.5|8750.7|8758.1|8754.3|8759.5|8756.1|8753.5|8750.5|105
1713906000000|2024-04-23 21:00:00|8758.5|8754.7|8762.8|8760|8762.8|8760|8754.4|8750.5|65
1713906300000|2024-04-23 21:05:00|||||||||5
1713906600000|2024-04-23 21:10:00|||||||||3
1713906900000|2024-04-23 21:15:00|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|8762.7|8759.9|0
1713907200000|2024-04-23 21:20:00|8763.3|8759.5|8763.5|8759.7|8763.5|8760.2|8763|8759.5|107
1713907500000|2024-04-23 21:25:00|8763|8760.2|8763.9|8760.1|8763.9|8760.2|8763|8759.7|12
1713907800000|2024-04-23 21:30:00|8764.4|8760.6|8763.9|8760.1|8764.4|8760.6|8763.9|8760.1|3
1713908400000|2024-04-23 21:40:00|8761.4|8753.6|8761.3|8757.5|8761.4|8757.6|8758.4|8750.6|45
1713908700000|2024-04-23 21:45:00|8761.4|8753.6|8756.9|8753.1|8761.4|8754.8|8756.9|8752.1|7
1713909000000|2024-04-23 21:50:00|8757.4|8753.6|8757.8|8755|8757.8|8755|8757.3|8753.5|0
1713909300000|2024-04-23 21:55:00|8758.2|8754.4|8757.4|8754.6|8758.2|8754.6|8757|8753.5|8
1713916800000|2024-04-24 00:00:00|8761.6|8757.8|8763.1|8759.3|8765.1|8761.9|8761.1|8757.8|197
1713917100000|2024-04-24 00:05:00|8763.5|8760.7|8762.5|8758.7|8764.1|8761.3|8759.1|8755.7|254
1713917400000|2024-04-24 00:10:00|8761.5|8757.9|8761.7|8757.9|8763.1|8760.3|8760.7|8757.3|35
1713917700000|2024-04-24 00:15:00|8761.2|8758.4|8760.1|8757.3|8762.1|8759.3|8759.7|8756.9|40
1713918000000|2024-04-24 00:20:00|8760.7|8756.9|8764.1|8761.3|8764.5|8761.3|8760.1|8756.9|61
1713918300000|2024-04-24 00:25:00|8763.6|8760.8|8764.1|8760.3|8764.1|8760.8|8760.5|8757.3|20
1713918600000|2024-04-24 00:30:00|8763.5|8760.7|8763|8760.2|8764.1|8760.7|8762.5|8759.3|21
1713918900000|2024-04-24 00:35:00|8762.6|8759.8|8761|8758.2|8763.5|8760.2|8761|8757.7|4
1713919200000|2024-04-24 00:40:00|8762|8757.8|8763|8760.2|8763.6|8760.2|8761|8757.8|0
1713919500000|2024-04-24 00:45:00|8763.6|8759.8|8763|8759.2|8764.5|8761.6|8762.6|8759.2|2
1713919800000|2024-04-24 00:50:00|8762.6|8760.2|8765.4|8761.6|8765.4|8761.6|8762.6|8759.2|64
1713920100000|2024-04-24 00:55:00|8765|8761.2|8763.4|8759.6|8765.4|8761.6|8762.4|8759.2|24
1713920400000|2024-04-24 01:00:00|8763|8760.2|8757.6|8753.8|8766.8|8763.6|8755.6|8752.3|186
1713920700000|2024-04-24 01:05:00|8757|8754.2|8750|8747.2|8757.6|8754.2|8748|8744.6|189
1713921000000|2024-04-24 01:10:00|8750.4|8747.6|8750.5|8746.7|8753|8750.2|8748.5|8745.7|102
1713921300000|2024-04-24 01:15:00|8751|8747.7|8749.1|8746.3|8752|8748.7|8746|8742.6|92
1713921600000|2024-04-24 01:20:00|8749.5|8746.7|8751.5|8747.7|8751.9|8748.7|8743.9|8740.7|204
1713921900000|2024-04-24 01:25:00|8751.4|8748.7|8746.5|8743.7|8753.5|8750.3|8745.1|8741.7|157
1713922200000|2024-04-24 01:30:00|8746.1|8743.3|8752.9|8750.1|8755.1|8752|8745.4|8742.6|424
1713922500000|2024-04-24 01:35:00|8752.5|8749.7|8747.1|8743.3|8753.5|8750.7|8742.9|8739.7|40
1713922800000|2024-04-24 01:40:00|8747.5|8743.7|8748.5|8744.7|8751|8747.8|8744.1|8740.8|12
1713923100000|2024-04-24 01:45:00|8746.6|8742.8|8745.6|8741.8|8753.5|8750.2|8744|8740.8|60
1713923400000|2024-04-24 01:50:00|8746|8742.2|8745|8742.2|8750|8747.2|8743|8739.7|43
1713923700000|2024-04-24 01:55:00|8745.4|8741.6|8746.6|8742.8|8749.4|8746.2|8744|8740.6|30
1713924000000|2024-04-24 02:00:00|8747|8743.2|8749|8745.2|8750|8746.8|8742|8738.8|83
1713924300000|2024-04-24 02:05:00|8748.1|8745.3|8750|8746.2|8751|8747.6|8746.1|8742.8|48
1713924600000|2024-04-24 02:10:00|8749|8745.8|8754.4|8751.6|8755.6|8752.8|8748.4|8744.8|147
1713924900000|2024-04-24 02:15:00|8754|8751.2|8752|8749.2|8755|8751.8|8750.5|8747.2|22
1713925200000|2024-04-24 02:20:00|8752.5|8748.7|8752|8748.2|8752.5|8749.2|8751.1|8747.7|13
1713925500000|2024-04-24 02:25:00|8751.5|8747.7|8745.9|8743.1|8752|8748.3|8745.9|8743.1|41
1713925800000|2024-04-24 02:30:00|8746.9|8743.6|8746.4|8742.6|8748.4|8745.6|8742.5|8739.7|291
1713926100000|2024-04-24 02:35:00|8745.9|8743.1|8743.8|8741|8747.4|8743.6|8742.8|8739.4|197
1713926400000|2024-04-24 02:40:00|8742.8|8740|8746.9|8744.1|8747.9|8744.1|8741.2|8738|228
1713926700000|2024-04-24 02:45:00|8747.3|8743.5|8749.3|8745.5|8749.3|8746.5|8743.8|8740.5|111
1713927000000|2024-04-24 02:50:00|8749.8|8747|8752.3|8748.5|8752.7|8749.4|8749.3|8746.4|60
1713927300000|2024-04-24 02:55:00|8752.7|8748.9|8750.7|8747.9|8754.7|8751.5|8750.7|8747.9|69
1713927600000|2024-04-24 03:00:00|8751.3|8747.5|8747.7|8744.9|8751.6|8748.8|8745.7|8742.5|23
1713927900000|2024-04-24 03:05:00|8747.3|8743.5|8750.3|8747.5|8750.7|8747.5|8745.7|8742.5|26
1713928200000|2024-04-24 03:10:00|8750.7|8747.9|8752.3|8748.5|8754.7|8751.5|8748.7|8745.4|39
1713928500000|2024-04-24 03:15:00|8751.3|8748.9|8750.8|8747|8752.3|8748.9|8747.7|8744.5|45
1713928800000|2024-04-24 03:20:00|8751.3|8747.5|8756.8|8754|8756.8|8754|8750.7|8747|44
1713929100000|2024-04-24 03:25:00|8756.4|8753.6|8754.2|8751.4|8756.8|8753.6|8753.8|8750.6|12
1713929400000|2024-04-24 03:30:00|8754.8|8751|8754.8|8751|8755.2|8752|8753.8|8750.4|7
1713929700000|2024-04-24 03:35:00|8755.2|8752|8755.8|8752|8755.8|8753|8754.2|8751|4
1713930000000|2024-04-24 03:40:00|8755.4|8752.6|8758.2|8754.4|8758.2|8755|8755.4|8752|29
1713930300000|2024-04-24 03:45:00|8757.6|8754.8|8758.2|8754.4|8758.2|8755|8757.2|8754|4
1713930600000|2024-04-24 03:50:00|8757.8|8755|8761.6|8758.8|8762.6|8758.8|8757.8|8755|37
1713930900000|2024-04-24 03:55:00|8760.6|8757.8|8759.6|8756.8|8761|8757.8|8758.6|8755.8|8
1713931200000|2024-04-24 04:00:00|8760.2|8757.4|8758.2|8755.4|8761|8757.8|8757|8753.8|30
1713931500000|2024-04-24 04:05:00|8758.6|8754.8|8760|8756.2|8760|8756.8|8758.6|8754.8|5
1713931800000|2024-04-24 04:10:00|8759.6|8756.8|8757.6|8754.8|8760|8756.8|8756.6|8753.8|20
1713932100000|2024-04-24 04:15:00|8758.6|8755.8|8760|8756.2|8760.6|8757.2|8758|8754.8|15
1713932400000|2024-04-24 04:20:00|8759.6|8755.8|8760|8756.2|8760|8756.8|8758.5|8755.3|9
1713932700000|2024-04-24 04:25:00|8759.5|8755.7|8758|8754.2|8759.5|8755.7|8757.5|8754.2|14
1713933000000|2024-04-24 04:30:00|8757.5|8754.7|8759.9|8757.1|8759.9|8757.1|8757.5|8754.2|14
1713933300000|2024-04-24 04:35:00|8759.5|8756.7|8761.9|8758.1|8761.9|8758.7|8759.5|8756.3|10
1713933600000|2024-04-24 04:40:00|8760.9|8757.1|8760.5|8757.7|8760.9|8757.7|8759.5|8756.1|4
1713933900000|2024-04-24 04:45:00|8760.9|8757.1|8759.9|8756.1|8760.9|8757.1|8759.5|8755.7|2
1713934200000|2024-04-24 04:50:00|8758.9|8755.7|8758.5|8754.7|8758.9|8755.7|8758.1|8754.7|1
1713934500000|2024-04-24 04:55:00|8758|8755.7|8758.5|8755.7|8758.9|8756.1|8758|8754.7|17
1713934800000|2024-04-24 05:00:00|8758.9|8756.1|8759.5|8756.7|8759.9|8756.7|8757|8754.2|38
1713935100000|2024-04-24 05:05:00|8760.5|8757.1|8762.4|8759.6|8763.4|8760.2|8759|8756.2|34
1713935400000|2024-04-24 05:10:00|8762.9|8759.1|8761.9|8759.1|8762.9|8759.6|8761|8757.2|6
1713935700000|2024-04-24 05:15:00|8761.4|8758.6|8762|8758.2|8764|8760.6|8761|8757.8|73
1713936000000|2024-04-24 05:20:00|8761.6|8757.8|8764|8760.2|8764|8760.6|8761.1|8757.8|7
1713936300000|2024-04-24 05:25:00|8763.6|8760.8|8769|8766.2|8770.4|8767.2|8763.6|8759.8|332
1713936600000|2024-04-24 05:30:00|8768.1|8765.3|8767.1|8763.3|8771.4|8768.2|8766.5|8763.3|215
1713936900000|2024-04-24 05:35:00|8766.7|8763.9|8767.5|8764.7|8771|8768.2|8765.5|8762.3|111
1713937200000|2024-04-24 05:40:00|8767.1|8764.3|8765.5|8761.7|8767.5|8764.3|8763.5|8759.7|41
1713937500000|2024-04-24 05:45:00|8765.1|8762.3|8767.5|8763.7|8768.9|8766.1|8763.5|8760.3|115
1713937800000|2024-04-24 05:50:00|8766.9|8764.1|8768.5|8765.7|8771.5|8768.1|8766.1|8763.3|69
1713938100000|2024-04-24 05:55:00|8767.9|8764.7|8766.6|8763.8|8767.9|8765.1|8761.6|8758.7|48
1713938400000|2024-04-24 06:00:00|8767.6|8763.2|8763.5|8760.7|8769.6|8766.4|8762|8758.7|84
1713938700000|2024-04-24 06:05:00|8763|8760.2|8763|8759.2|8765.5|8762.2|8761|8757.2|105
1713939000000|2024-04-24 06:10:00|8762.5|8759.7|8769|8765.2|8770.4|8767.2|8762|8758.7|89
1713939300000|2024-04-24 06:15:00|8769.2|8765.4|8768|8764.2|8771|8767.7|8766|8762.8|184
1713939600000|2024-04-24 06:20:00|8768.4|8765.2|8768.4|8765.6|8770.6|8767.2|8766|8762.6|201
1713939900000|2024-04-24 06:25:00|8768.8|8765|8765.4|8761.6|8768.8|8765.6|8763.8|8760.6|123
1713940200000|2024-04-24 06:30:00|8765|8762.2|8777.5|8774.7|8779.1|8776.3|8763.4|8760.6|1223
1713940500000|2024-04-24 06:35:00|8778|8775.2|8785|8782.2|8797.8|8793|8777.1|8774.3|1197
1713940800000|2024-04-24 06:40:00|8784|8781.2|8784.1|8781.3|8786.4|8783.6|8779.5|8775.7|452
1713941100000|2024-04-24 06:45:00|8784.5|8780.7|8781.6|8777.8|8784.9|8782.1|8780.1|8776.7|204
1713941400000|2024-04-24 06:50:00|8782.1|8778.8|8776.5|8772.7|8784.1|8781.3|8775.1|8772.3|199
1713941700000|2024-04-24 06:55:00|8776.1|8773.3|8777.1|8774.3|8777.1|8774.3|8773.5|8770.7|221
1713942000000|2024-04-24 07:00:00|8777.5|8773.7|8765.9|8762.1|8777.5|8774.2|8764.9|8761.6|479
1713942300000|2024-04-24 07:05:00|8765.5|8761.7|8765.5|8762.7|8767.5|8764.2|8761.5|8758.7|291
1713942600000|2024-04-24 07:10:00|8764.5|8761.7|8760.5|8756.7|8766.5|8763.1|8757.9|8754.2|420
1713942900000|2024-04-24 07:15:00|8760|8756.2|8754.4|8751.6|8763|8759.7|8754.4|8751.6|363
1713943200000|2024-04-24 07:20:00|8755.4|8752.1|8762|8759.2|8766.4|8763.2|8754.4|8751.2|398
1713943500000|2024-04-24 07:25:00|8762.4|8758.6|8764.4|8760.6|8768.9|8765.1|8759.8|8756.5|865
1713943800000|2024-04-24 07:30:00|8763.8|8761|8767.8|8765|8772|8769.2|8760.4|8757|1148
1713944100000|2024-04-24 07:35:00|8768.4|8764.6|8770.4|8766.6|8771.3|8768|8763.4|8760|455
1713944400000|2024-04-24 07:40:00|8768.8|8766|8755.4|8751.6|8770.4|8767.6|8750.2|8746.4|1459
1713944700000|2024-04-24 07:45:00|8755.8|8752|8751.7|8748.9|8758.2|8755|8749.1|8746.3|1162
1713945000000|2024-04-24 07:50:00|8752.7|8749.4|8756.7|8753.9|8762.7|8759.9|8751.7|8748.9|1106
1713945300000|2024-04-24 07:55:00|8757.1|8754.3|8761.8|8758|8762.8|8760|8756.6|8753.8|559
1713945600000|2024-04-24 08:00:00|8762.8|8759|8774.5|8770.7|8779.2|8775.8|8762.3|8759|1291
1713945900000|2024-04-24 08:05:00|8773.9|8771.1|8769.6|8765.8|8774.1|8771.1|8764.6|8761.2|667
1713946200000|2024-04-24 08:10:00|8768.6|8766.2|8767.2|8763.4|8771|8768.2|8758|8755.2|1020
1713946500000|2024-04-24 08:15:00|8766.6|8763.8|8769.3|8765.5|8770.2|8766.9|8762.7|8759.9|417
1713946800000|2024-04-24 08:20:00|8769.7|8765.9|8752.6|8749.8|8779.3|8776.1|8752.6|8749.4|1982
1713947100000|2024-04-24 08:25:00|8753|8750.2|8753.7|8750.9|8756.6|8752.9|8743.6|8740.8|4008
1713947400000|2024-04-24 08:30:00|8754.7|8751.3|8720|8717.2|8754.7|8751.8|8718.9|8715.1|5336
1713947700000|2024-04-24 08:35:00|8720.4|8717.6|8719.8|8716|8726.9|8724.1|8717.3|8714.5|1857
1713948000000|2024-04-24 08:40:00|8720.4|8717|8721.1|8718.3|8726.7|8723.9|8719.1|8715.9|1452
1713948300000|2024-04-24 08:45:00|8721.3|8718.5|8737|8733.2|8740.4|8737|8715.3|8712.5|1435
1713948600000|2024-04-24 08:50:00|8737.4|8733.6|8725.5|8722.7|8737.4|8734.5|8725.5|8722.1|1257
1713948900000|2024-04-24 08:55:00|8725.4|8722.6|8723.4|8720.6|8727.1|8723.7|8717.8|8714|835
1713949200000|2024-04-24 09:00:00|8723.8|8721|8713.8|8711|8727.2|8724|8711.4|8708|1369
1713949500000|2024-04-24 09:05:00|8714.2|8711.4|8726.5|8723.7|8732.5|8729.7|8714.2|8711.4|1408
1713949800000|2024-04-24 09:10:00|8725.9|8722.7|8722.5|8719.7|8730.5|8727.1|8718.3|8715.5|1205
1713950100000|2024-04-24 09:15:00|8722.9|8720.1|8710.3|8706.5|8723.3|8720.5|8707.8|8705|670
1713950400000|2024-04-24 09:20:00|8709.3|8707|8713.7|8709.9|8714.7|8711.4|8708.2|8705|778
1713950700000|2024-04-24 09:25:00|8713.2|8710.4|8712.7|8708.9|8717.3|8713.9|8711.3|8707.9|256
1713951000000|2024-04-24 09:30:00|8711.3|8708.5|8717.3|8714.5|8722.7|8719.5|8711.3|8708.5|755
1713951300000|2024-04-24 09:35:00|8716.9|8714.1|8714.3|8711.5|8718.9|8715.1|8708.3|8705.1|324
1713951600000|2024-04-24 09:40:00|8714.8|8711|8729.4|8725.6|8731.3|8728.5|8714.4|8711|439
1713951900000|2024-04-24 09:45:00|8729|8726.2|8725.1|8721.3|8729.4|8726.6|8718.7|8715.5|388
1713952200000|2024-04-24 09:50:00|8724.7|8720.9|8724.5|8720.7|8725.5|8721.7|8720.1|8717.3|1228
1713952500000|2024-04-24 09:55:00|8724.1|8720.3|8721.5|8717.7|8725.1|8722.3|8719.5|8716.3|623
1713952800000|2024-04-24 10:00:00|8722|8718.2|8721.1|8718.3|8724.5|8720.7|8716.1|8712.7|708
1713953100000|2024-04-24 10:05:00|8722.2|8719.4|8728.1|8724.3|8731.5|8728.3|8722.1|8718.7|1033
1713953400000|2024-04-24 10:10:00|8727.1|8723.8|8725.9|8722.1|8730.6|8727.4|8723.5|8720.7|827
1713953700000|2024-04-24 10:15:00|8725.5|8721.7|8723.1|8720.3|8725.9|8722.7|8717.9|8715.1|520
1713954000000|2024-04-24 10:20:00|8723.5|8720.7|8735.5|8731.7|8736.9|8733.7|8723.1|8719.3|580
1713954300000|2024-04-24 10:25:00|8734.9|8732.1|8730|8727.2|8735.9|8732.7|8728.5|8725.1|533
1713954600000|2024-04-24 10:30:00|8729.9|8727.1|8721.5|8718.7|8730.5|8727.2|8719.5|8716.7|443
1713954900000|2024-04-24 10:35:00|8721|8718.2|8718|8715.2|8722.5|8719.2|8713|8710.2|910
1713955200000|2024-04-24 10:40:00|8718.9|8716.1|8711|8708.2|8719.4|8716.2|8711|8708.2|583
1713955500000|2024-04-24 10:45:00|8710|8707.2|8705.1|8702.3|8712.4|8709.1|8703.7|8700.9|2167
1713955800000|2024-04-24 10:50:00|8704.7|8701.9|8708.1|8704.3|8712.1|8708.9|8704.7|8701.9|1769
1713956100000|2024-04-24 10:55:00|8707.7|8703.9|8705.7|8701.9|8708.3|8705|8702.7|8699.9|1319
1713956400000|2024-04-24 11:00:00|8706.1|8702.3|8703.1|8700.3|8707.1|8703.6|8700.6|8697.8|416
1713956700000|2024-04-24 11:05:00|8704.1|8701.3|8700.1|8696.3|8707.1|8703.9|8699.7|8695.9|329
1713957000000|2024-04-24 11:10:00|8699.7|8695.9|8702.7|8698.9|8702.7|8698.9|8697.1|8694.3|574
1713957300000|2024-04-24 11:15:00|8701.5|8698.7|8712.1|8708.3|8712.2|8708.9|8698.7|8695.4|685
1713957600000|2024-04-24 11:20:00|8711.7|8707.9|8710.1|8707.3|8711.7|8708.8|8699.6|8696.8|725
1713957900000|2024-04-24 11:25:00|8709.6|8706.8|8721.2|8718.4|8725.5|8722.4|8708.6|8705.3|869
1713958200000|2024-04-24 11:30:00|8720.8|8718|8719.2|8716.4|8723.2|8720|8717.2|8714|421
1713958500000|2024-04-24 11:35:00|8718.8|8716|8713.2|8710.4|8719.2|8716|8710.6|8707.4|456
1713958800000|2024-04-24 11:40:00|8713.6|8710.8|8734.9|8732.1|8735.4|8732.2|8713.6|8710.8|667
1713959100000|2024-04-24 11:45:00|8735.4|8731.6|8734.4|8730.6|8737.4|8734.2|8731|8727.6|1327
1713959400000|2024-04-24 11:50:00|8733.9|8731.1|8727.4|8724.6|8736.4|8733.1|8724.4|8721.6|726
1713959700000|2024-04-24 11:55:00|8727|8724.2|8740.5|8736.7|8744.1|8741.3|8726|8722.6|1872
1713960000000|2024-04-24 12:00:00|8741|8737.7|8728|8725.2|8741.5|8738.7|8728|8725.2|883
1713960300000|2024-04-24 12:05:00|8727|8723.2|8731.1|8728.3|8736.9|8733.7|8723.8|8720.6|1803
1713960600000|2024-04-24 12:10:00|8731.5|8728.7|8728.4|8724.6|8731.5|8728.7|8723.5|8720.3|1623
1713960900000|2024-04-24 12:15:00|8728.8|8725|8726.9|8723.1|8733.5|8730.6|8724.4|8721.1|451
1713961200000|2024-04-24 12:20:00|8727.4|8723.6|8730.4|8727.6|8730.8|8728|8724.4|8721.1|183
1713961500000|2024-04-24 12:25:00|8729.9|8727.1|8727.8|8724|8733.3|8729.5|8727.3|8724|1086
1713961800000|2024-04-24 12:30:00|8727.3|8723.5|8715.8|8713|8733.3|8730.1|8712.8|8709.5|1400
1713962100000|2024-04-24 12:35:00|8714.9|8712.1|8734.9|8732.1|8736.8|8734|8714.9|8711.5|1244
1713962400000|2024-04-24 12:40:00|8735.5|8731.7|8739.4|8736.6|8751.4|8748.6|8734.5|8731.7|1865
1713962700000|2024-04-24 12:45:00|8739.9|8737.1|8737.4|8734.6|8740.4|8737.6|8729.9|8727.1|1567
1713963000000|2024-04-24 12:50:00|8737|8734.2|8753.3|8750.5|8755.3|8751.9|8733.9|8730.5|2454
1713963300000|2024-04-24 12:55:00|8753.6|8749.8|8750.1|8747.3|8757.7|8754.5|8744.5|8740.7|1153
1713963600000|2024-04-24 13:00:00|8751|8747.2|8738.7|8735.9|8762.5|8759.3|8729|8725.3|1987
1713963900000|2024-04-24 13:05:00|8739.5|8736.7|8718.5|8714.7|8742.1|8739.3|8717.5|8714.7|1945
1713964200000|2024-04-24 13:10:00|8717.1|8714.3|8716|8712.2|8724.5|8721.7|8710.1|8707.3|1149
1713964500000|2024-04-24 13:15:00|8716.5|8712.7|8715.4|8712.6|8719.5|8716.3|8711.1|8707.7|818
1713964800000|2024-04-24 13:20:00|8714.9|8712.1|8732.1|8729.3|8738.1|8734.7|8708.9|8706.1|1841
1713965100000|2024-04-24 13:25:00|8732.5|8729.7|8729.9|8727.1|8739.5|8736.3|8725.9|8723.1|452
1713965400000|2024-04-24 13:30:00|8730.6|8726.8|8715.8|8713|8733.5|8730.2|8703.8|8701|1286
1713965700000|2024-04-24 13:35:00|8716.8|8712.8|8728.6|8724.8|8735.6|8732.7|8711.2|8707.4|1487
1713966000000|2024-04-24 13:40:00|8729.6|8725.8|8722.9|8719.1|8732.1|8728.3|8715.5|8712.1|1221
1713966300000|2024-04-24 13:45:00|8721.9|8718.1|8714.6|8711.8|8722.5|8719.5|8705.5|8702.7|1330
1713966600000|2024-04-24 13:50:00|8715.6|8712.8|8729.2|8725.4|8733.2|8730.4|8714.6|8711.2|1128
1713966900000|2024-04-24 13:55:00|8728.6|8725.8|8727.1|8723.3|8729.6|8725.8|8720.2|8716.9|550
1713967200000|2024-04-24 14:00:00|8726.1|8723.5|8730.1|8727.3|8731.6|8727.9|8710.6|8707.8|2297
1713967500000|2024-04-24 14:05:00|8730.7|8726.9|8725.3|8722.5|8730.9|8727.6|8719.1|8715.8|2764
1713967800000|2024-04-24 14:10:00|8725.9|8723.1|8718.8|8716|8731.9|8728.1|8717.3|8714.5|527
1713968100000|2024-04-24 14:15:00|8719.3|8716.5|8721.8|8719|8728.9|8725.6|8716.3|8713|399
1713968400000|2024-04-24 14:20:00|8721.4|8718.6|8728.4|8725.6|8728.8|8725.6|8716.3|8713.5|972
1713968700000|2024-04-24 14:25:00|8728.8|8725|8741.2|8737.4|8746.8|8743|8726.3|8723.5|1663
1713969000000|2024-04-24 14:30:00|8740.8|8738.4|8771.2|8767.4|8771.2|8768|8721.5|8718.7|4617
1713969300000|2024-04-24 14:35:00|8770.8|8768|8782|8779.2|8785|8782.2|8760.2|8757.4|3276
1713969600000|2024-04-24 14:40:00|8782.9|8780.1|8737.3|8733.5|8784.3|8781.5|8727.3|8724|4270
1713969900000|2024-04-24 14:45:00|8736.8|8734|8733.3|8729.5|8744.8|8741.5|8727.3|8724.5|3150
1713970200000|2024-04-24 14:50:00|8732.9|8729.1|8736.9|8734.1|8750.9|8747.7|8730.9|8728.1|1069
1713970500000|2024-04-24 14:55:00|8737.3|8734.5|8706.4|8703.6|8738.9|8735.5|8703.4|8700.2|2736
1713970800000|2024-04-24 15:00:00|8707.3|8704.5|8713.3|8709.5|8719.3|8716.5|8703.9|8701.1|2145
1713971100000|2024-04-24 15:05:00|8712.7|8709.9|8699|8696.2|8714.7|8711.5|8690.8|8687.7|6948
1713971400000|2024-04-24 15:10:00|8699.5|8696.7|8699|8695.2|8705|8701.7|8685|8682.2|2132
1713971700000|2024-04-24 15:15:00|8699.5|8695.7|8717|8714.2|8726.9|8724.1|8696.5|8693.7|1797
1713972000000|2024-04-24 15:20:00|8717.4|8714.6|8736.9|8734.1|8748.6|8745.3|8711.4|8707.6|4526
1713972300000|2024-04-24 15:25:00|8737|8734.2|8737.9|8734.1|8754.3|8750.5|8735.4|8732.1|3088
1713972600000|2024-04-24 15:30:00|8737.4|8734.6|8708.8|8706|8737.9|8734.9|8704.3|8701.1|2132
1713972900000|2024-04-24 15:35:00|8709.3|8706.5|8690.7|8687.9|8710.4|8707.5|8688.7|8685.9|1547
1713973200000|2024-04-24 15:40:00|8692.1|8688.3|8704|8701.2|8712.4|8709.6|8691.3|8688|1316
1713973500000|2024-04-24 15:45:00|8704.4|8701.6|8714.8|8712|8724.3|8721|8699|8695.6|952
1713973800000|2024-04-24 15:50:00|8713.8|8711|8721.8|8719|8722.4|8719|8713.8|8710.6|582
1713974100000|2024-04-24 15:55:00|8720.9|8718.1|8717.8|8715|8724.4|8721.1|8709.1|8706.3|531
1713974400000|2024-04-24 16:00:00|8717.9|8715.1|8726.9|8724.1|8735.2|8732|8717.9|8715.1|2480
1713974700000|2024-04-24 16:05:00|8727.4|8724.6|8714.6|8711.8|8729.4|8726|8710.8|8707.8|915
1713975000000|2024-04-24 16:10:00|8714.2|8711.4|8711.6|8708.8|8717.2|8714.4|8708.2|8704.8|317
1713975300000|2024-04-24 16:15:00|8711.2|8708.4|8712.8|8709|8719.2|8716|8709.8|8706.4|444
1713975600000|2024-04-24 16:20:00|8712.6|8708.8|8711.7|8708.9|8718.7|8715.4|8705.2|8701.4|515
1713975900000|2024-04-24 16:25:00|8712.2|8709.4|8705.7|8702.9|8717.2|8714.4|8703.6|8700.4|795
1713976200000|2024-04-24 16:30:00|8706.2|8703.4|8700.2|8696.4|8708.2|8704.9|8697.6|8693.9|537
1713976500000|2024-04-24 16:35:00|8699.6|8696.8|8693.1|8690.3|8705.2|8701.9|8692.6|8689.3|401
1713976800000|2024-04-24 16:40:00|8692.7|8689.9|8693.7|8690.9|8702.1|8698.8|8691.6|8688.3|1243
1713977100000|2024-04-24 16:45:00|8694.1|8691.3|8699.6|8696.8|8700.7|8697.9|8693.6|8690.3|609
1713977400000|2024-04-24 16:50:00|8698.7|8695.9|8704.2|8700.4|8711.1|8707.3|8698.7|8695.5|817
1713977700000|2024-04-24 16:55:00|8704.7|8700.9|8702.7|8699.9|8707.7|8704.9|8698.2|8695.3|284
1713978000000|2024-04-24 17:00:00|8703.1|8699.3|8689.5|8686.7|8703.1|8699.9|8688.5|8685.3|2117
1713978300000|2024-04-24 17:05:00|8690|8687.2|8687|8684.2|8696.3|8693.2|8686.5|8683.7|785
1713978600000|2024-04-24 17:10:00|8686.5|8683.7|8704.1|8700.3|8704.1|8700.3|8682.5|8679.2|1609
1713978900000|2024-04-24 17:15:00|8703.6|8699.8|8691.9|8689.1|8705.6|8702.3|8689.5|8686.7|632
1713979200000|2024-04-24 17:20:00|8691.5|8688.7|8688.5|8685.7|8694.5|8690.7|8685.1|8681.7|277
1713979500000|2024-04-24 17:25:00|8687.5|8684.7|8682.6|8679.8|8691.6|8688.8|8680.5|8677.2|1372
1713979800000|2024-04-24 17:30:00|8683.6|8680.2|8690.2|8686.4|8699|8695.9|8683|8679.8|571
1713980100000|2024-04-24 17:35:00|8689.7|8686.9|8704.8|8702|8706.3|8703.5|8689.7|8686.9|861
1713980400000|2024-04-24 17:40:00|8705.8|8702.5|8700.3|8697.5|8706.8|8703.5|8699.8|8697|695
1713980700000|2024-04-24 17:45:00|8699.8|8697|8697.3|8694.5|8701.3|8698|8694.3|8691.5|314
1713981000000|2024-04-24 17:50:00|8696.8|8694|8690.2|8687.4|8697.7|8694.9|8687.7|8684.5|390
1713981300000|2024-04-24 17:55:00|8690.1|8687.3|8690.7|8687.9|8692.1|8688.9|8685.1|8682.3|1145
1713981600000|2024-04-24 18:00:00|8690.5|8687.7|8696.2|8692.4|8696.2|8693|8680.1|8676.9|1718
1713981900000|2024-04-24 18:05:00|8695.8|8693|8716.2|8713.4|8718.2|8714.5|8691.7|8688.3|2251
1713982200000|2024-04-24 18:10:00|8716.8|8713|8725.2|8722.4|8730.8|8728|8716.8|8713|1131
1713982500000|2024-04-24 18:15:00|8724.8|8722|8723.3|8720.5|8725.2|8722|8713.2|8710.4|1749
1713982800000|2024-04-24 18:20:00|8723.8|8721|8721.1|8718.3|8725.2|8722|8715.1|8712.3|1096
1713983100000|2024-04-24 18:25:00|8721.6|8717.8|8717.9|8715.1|8722.1|8718.8|8706.9|8704.1|4065
1713983400000|2024-04-24 18:30:00|8718.4|8715.6|8719.3|8716.5|8730|8726.8|8718.4|8715.1|1409
1713983700000|2024-04-24 18:35:00|8718.9|8716.1|8720.5|8717.7|8721.9|8719.1|8715.8|8712.5|642
1713984000000|2024-04-24 18:40:00|8721|8717.2|8719.5|8716.7|8724|8720.7|8717.6|8714.8|581
1713984300000|2024-04-24 18:45:00|8719.9|8716.1|8721.4|8718.6|8721.9|8718.6|8715.4|8712.1|186
1713984600000|2024-04-24 18:50:00|8721.3|8718.5|8723|8719.2|8725.6|8722.6|8718.9|8716.1|617
1713984900000|2024-04-24 18:55:00|8722.6|8719.8|8720.5|8717.7|8725|8721.8|8720.5|8717.3|286
1713985200000|2024-04-24 19:00:00|8720.1|8717.3|8720.1|8717.3|8723|8719.7|8719.5|8716.4|328
1713985500000|2024-04-24 19:05:00|8720.5|8717.7|8725.5|8722.7|8726.1|8723.3|8720.1|8717.3|152
1713985800000|2024-04-24 19:10:00|8726.1|8722.3|8729.5|8726.7|8730.6|8727.8|8724.5|8721.3|210
1713986100000|2024-04-24 19:15:00|8730.1|8726.3|8733.6|8729.8|8735.6|8732.8|8729.5|8726.3|152
1713986400000|2024-04-24 19:20:00|8734.1|8730.8|8730.1|8726.3|8734.6|8731.3|8729.5|8726.3|241
1713986700000|2024-04-24 19:25:00|8729.5|8726.7|8732.6|8729.8|8733.1|8729.8|8729.1|8726.3|107
1713987000000|2024-04-24 19:30:00|8732.5|8729.7|8732.5|8729.7|8733|8729.8|8731|8728.2|122
1713987300000|2024-04-24 19:35:00|8731.6|8728.8|8727.6|8724.8|8732|8729.2|8727.6|8724.8|81
1713987600000|2024-04-24 19:40:00|8728|8725.2|8729.5|8725.7|8730.5|8727.7|8728|8724.8|155
1713987900000|2024-04-24 19:45:00|8728.9|8726.1|8728.3|8725.5|8729.9|8727.1|8726.9|8723.1|130
1713988200000|2024-04-24 19:50:00|8728.9|8725.1|8731.9|8729.1|8732.3|8729.1|8727.3|8724.1|77
1713988500000|2024-04-24 19:55:00|8731.7|8728.9|8728.3|8725.5|8731.7|8728.9|8728.3|8725.5|151
1713988800000|2024-04-24 20:00:00|8728.7|8725.9|8729.3|8725.5|8730.4|8727.1|8727.8|8724|81
1713989100000|2024-04-24 20:05:00|8728.7|8725.9|8725.3|8721.5|8728.8|8725.9|8725.2|8721.5|46
1713989400000|2024-04-24 20:10:00|8724.7|8721.9|8719.8|8716|8726.3|8723.5|8719.3|8715.9|89
1713989700000|2024-04-24 20:15:00|8720.3|8716.5|8718.8|8716|8720.7|8717.9|8717.3|8714.5|71
1713990000000|2024-04-24 20:20:00|8719.3|8715.5|8713.8|8710|8719.3|8716|8711.8|8709|31
1713990300000|2024-04-24 20:25:00|8712.8|8709.6|8713.8|8711|8714.8|8711.4|8712.8|8709.4|46
1713990600000|2024-04-24 20:30:00|8714.8|8710.4|8715.3|8712.5|8716.8|8713|8713.4|8710|35
1713990900000|2024-04-24 20:35:00|8716.8|8713|8716.5|8713.7|8720.5|8717.1|8714.5|8711.2|191
1713991200000|2024-04-24 20:40:00|8716.3|8713.5|8716|8713.2|8718.5|8715.7|8715.6|8711.8|322
1713991500000|2024-04-24 20:45:00|8715.6|8712.2|8717.6|8714.8|8718|8714.8|8714.4|8711.6|54
1713991800000|2024-04-24 20:50:00|8718|8715.2|8717.4|8713.6|8718.4|8715.2|8716.4|8713.1|18
1713992100000|2024-04-24 20:55:00|8716.6|8712.8|8721.4|8717.6|8721.5|8717.7|8716.6|8712.8|81
1713992400000|2024-04-24 21:00:00|8721|8717.2|8728.3|8724.5|8728.3|8725.2|8719.4|8711.6|3
1713992700000|2024-04-24 21:05:00|8729.3|8725.5|8729.3|8721.5|8730.3|8725.5|8725.8|8718.9|101
1713993000000|2024-04-24 21:10:00|8729.8|8722|8724.3|8716.5|8729.8|8723|8719.4|8711.6|16
1713993300000|2024-04-24 21:15:00|8724.4|8716.6|8722.8|8715|8725.3|8718|8720.9|8713.5|23
1713993600000|2024-04-24 21:20:00|8723.3|8715.5|8723.3|8715.5|8723.8|8717.8|8720.2|8712.4|0
1713993900000|2024-04-24 21:25:00|8723.2|8715.4|8720.3|8712.5|8723.8|8716|8719.3|8712|0
1713994800000|2024-04-24 21:40:00|8724.8|8717|8726.2|8718.4|8726.3|8718.5|8724.8|8717|7
1713995100000|2024-04-24 21:45:00|||||||||4
1713995400000|2024-04-24 21:50:00|8725.2|8717.4|8726.2|8718.4|8726.2|8718.4|8725.2|8717.4|2
1713995700000|2024-04-24 21:55:00|8724.1|8720.3|8725.2|8717.4|8725.2|8720.3|8724.1|8716.9|0
1714003200000|2024-04-25 00:00:00|8703.9|8700.1|8709.3|8706.5|8709.8|8706.5|8701.9|8698.1|46
1714003500000|2024-04-25 00:05:00|8709.8|8707|8711.3|8708.5|8714.3|8711.1|8709.8|8706|17
1714003800000|2024-04-25 00:10:00|8711.8|8708|8710.3|8706.5|8712.3|8709|8709.3|8706|18
1714004100000|2024-04-25 00:15:00|8709.9|8707.1|8713.3|8709.5|8713.3|8709.5|8709.9|8706.5|16
1714004400000|2024-04-25 00:20:00|8712.8|8710|8710.3|8706.5|8713.9|8711.1|8707.7|8704.9|39
1714004700000|2024-04-25 00:25:00|8710.7|8707.9|8707.7|8704.9|8711.3|8707.9|8707.7|8703.9|83
1714005000000|2024-04-25 00:30:00|8708.3|8704.5|8708.7|8704.9|8710.7|8706.9|8708.3|8704.5|24
1714005300000|2024-04-25 00:35:00|8708.3|8705.5|8710.7|8706.9|8710.7|8707.4|8707.7|8704.4|18
1714005600000|2024-04-25 00:40:00|8711.3|8707.9|8711.3|8708.5|8713.7|8710.5|8709.3|8705.5|25
1714005900000|2024-04-25 00:45:00|8711.1|8707.5|8712.3|8708.5|8712.3|8709|8709.8|8706.5|13
1714006200000|2024-04-25 00:50:00|8712.2|8708.4|8714.2|8710.4|8714.8|8711.4|8710.2|8707.4|9
1714006500000|2024-04-25 00:55:00|8713.8|8710|8710.8|8707|8714.2|8711|8709.2|8705.4|132
1714006800000|2024-04-25 01:00:00|8709.3|8706.5|8697.3|8693.5|8709.9|8706.5|8696.3|8693|119
1714007100000|2024-04-25 01:05:00|8697.8|8694|8705.2|8701.4|8708.3|8704.5|8697.3|8694|38
1714007400000|2024-04-25 01:10:00|8704.8|8701|8699.8|8696|8705.8|8702.4|8698.8|8695.4|19
1714007700000|2024-04-25 01:15:00|8698.8|8695.4|8708.3|8704.5|8708.3|8704.5|8697.8|8694.8|33
1714008000000|2024-04-25 01:20:00|8708.7|8704.9|8707.3|8703.5|8708.7|8705.4|8702.2|8698.4|12
1714008300000|2024-04-25 01:25:00|8707.7|8703.9|8711.8|8708|8713.7|8710.4|8705.7|8702.4|91
1714008600000|2024-04-25 01:30:00|8711.7|8707.9|8703.3|8700.5|8713.3|8709.5|8703.3|8699.9|17
1714008900000|2024-04-25 01:35:00|8704.7|8700.9|8699.7|8696.9|8704.7|8701.5|8697.1|8693.8|40
1714009200000|2024-04-25 01:40:00|8700.1|8696.3|8700.3|8696.5|8704.2|8700.9|8699.3|8695.5|9
1714009500000|2024-04-25 01:45:00|8700.7|8696.9|8695.1|8691.3|8700.7|8697.3|8693.7|8690.4|33
1714009800000|2024-04-25 01:50:00|8695|8691.2|8698.2|8694.4|8698.7|8695.4|8693.2|8690|32
1714010100000|2024-04-25 01:55:00|8697.8|8694|8698.8|8695|8699.8|8696|8694.8|8691.4|32
1714010400000|2024-04-25 02:00:00|8699.2|8695.4|8701.8|8699|8703.2|8700|8696.8|8693.9|68
1714010700000|2024-04-25 02:05:00|8702.8|8698.5|8711.4|8707.6|8712.9|8709.5|8701.3|8698.5|182
1714011000000|2024-04-25 02:10:00|8711.9|8708.6|8706.2|8702.4|8712.3|8709.1|8704.7|8701.4|113
1714011300000|2024-04-25 02:15:00|8705.7|8701.9|8709.1|8706.3|8711.2|8707.8|8704.7|8701.4|183
1714011600000|2024-04-25 02:20:00|8708.6|8705.8|8711.6|8707.8|8712.1|8708.3|8708.6|8704.8|4
1714011900000|2024-04-25 02:25:00|8712.1|8708.3|8713.6|8710.8|8715.2|8712.2|8712|8708.2|12
1714012200000|2024-04-25 02:30:00|8714|8711.2|8725.1|8722.3|8726.6|8723.2|8713.6|8710.2|55
1714012500000|2024-04-25 02:35:00|8725.6|8722.8|8727.7|8724.9|8729.1|8725.9|8724.6|8720.9|105
1714012800000|2024-04-25 02:40:00|8727.6|8723.9|8725.6|8721.8|8728.1|8724.9|8724.1|8720.3|164
1714013100000|2024-04-25 02:45:00|8726|8722.2|8729|8725.2|8729|8725.8|8722.6|8718.8|31
1714013400000|2024-04-25 02:50:00|8728.6|8724.8|8726|8723.2|8729|8725.2|8726|8722.2|23
1714013700000|2024-04-25 02:55:00|8725.5|8722.7|8723.4|8720.6|8728|8724.7|8723.4|8719.6|4
1714014000000|2024-04-25 03:00:00|8724|8720.2|8730.5|8727.7|8731.4|8728.2|8722.5|8718.7|54
1714014300000|2024-04-25 03:05:00|8731|8728.2|8725|8721.2|8731|8728.2|8724.5|8721.2|12
1714014600000|2024-04-25 03:10:00|8724.5|8720.7|8715.9|8713.1|8726|8722.7|8714.9|8711.1|34
1714014900000|2024-04-25 03:15:00|8716.4|8713.6|8716.4|8712.6|8718.9|8715.6|8714.4|8710.6|158
1714015200000|2024-04-25 03:20:00|8715.8|8713|8713.4|8710.6|8718.4|8715|8712.9|8709.1|80
1714015500000|2024-04-25 03:25:00|8713.9|8710.1|8719.9|8716.1|8720.9|8717.7|8713.4|8709.7|21
1714015800000|2024-04-25 03:30:00|8720.4|8717.1|8717.3|8714.5|8721.9|8718.1|8716.3|8713.1|10
1714016100000|2024-04-25 03:35:00|8717.9|8715.1|8719.9|8716.1|8719.9|8716.1|8716.9|8713.5|20
1714016400000|2024-04-25 03:40:00|8719.8|8716|8720.3|8717.5|8721.4|8718.5|8718.9|8715.5|31
1714016700000|2024-04-25 03:45:00|8719.9|8717.1|8722.9|8720.1|8724|8721.1|8719.9|8717.1|89
1714017000000|2024-04-25 03:50:00|8723.4|8719.6|8723.9|8720.1|8724.9|8721.5|8723.4|8719.6|7
1714017300000|2024-04-25 03:55:00|8723.4|8720.6|8725.4|8721.6|8725.9|8722.6|8723.4|8719.6|21
1714017600000|2024-04-25 04:00:00|8724.4|8721.1|8724.4|8721.6|8725.8|8722.1|8724.4|8721.1|9
1714017900000|2024-04-25 04:05:00|8726.4|8722.6|8726.9|8724.1|8730.4|8727.2|8725.4|8722.6|122
1714018200000|2024-04-25 04:10:00|8727.4|8723.6|8722.9|8720.1|8727.4|8724.1|8722.9|8720.1|6
1714018500000|2024-04-25 04:15:00|8723.5|8719.7|8724.9|8721.1|8725.4|8721.6|8722.9|8719.7|7
1714018800000|2024-04-25 04:20:00|8724.4|8721.6|8725.4|8722.6|8726.4|8723.1|8724.4|8721.1|7
1714019100000|2024-04-25 04:25:00|8725.8|8722|8727.5|8723.7|8727.5|8723.7|8724.9|8721.1|36
1714019400000|2024-04-25 04:30:00|8726.9|8723.1|8728.9|8726.1|8729.9|8726.5|8725.5|8721.7|33
1714019700000|2024-04-25 04:35:00|8728.4|8725.1|8727.3|8724.5|8729.9|8726.1|8727.3|8724.1|11
1714020000000|2024-04-25 04:40:00|8726.9|8724.1|8728.9|8726.1|8729.3|8726.5|8726.9|8724.1|10
1714020300000|2024-04-25 04:45:00|8729.4|8725.6|8726.7|8722.9|8731.9|8728.1|8726.7|8722.9|302
1714020600000|2024-04-25 04:50:00|8726.3|8723.5|8727.2|8723.4|8727.7|8724.9|8724.7|8721.1|101
1714020900000|2024-04-25 04:55:00|8726.7|8723.9|8732.2|8728.4|8732.2|8728.4|8726.7|8723.4|40
1714021200000|2024-04-25 05:00:00|8731.2|8729.4|8731.6|8727.8|8732.2|8729.4|8729.2|8725.4|8
1714021500000|2024-04-25 05:05:00|8731.2|8727.4|8731.7|8727.9|8732.7|8729.4|8730.7|8727.4|25
1714021800000|2024-04-25 05:10:00|8730.7|8727.3|8731.7|8727.9|8732.1|8728.9|8729.6|8725.9|1
1714022100000|2024-04-25 05:15:00|8730.7|8728.3|8730.2|8727.4|8732.7|8729.5|8729.8|8726.4|18
1714022400000|2024-04-25 05:20:00|8730.8|8727|8730.2|8727.4|8731.2|8727.9|8729.8|8726|9
1714022700000|2024-04-25 05:25:00|8730.8|8727|8729.2|8725.4|8730.8|8727.4|8729.2|8725.4|8
1714023000000|2024-04-25 05:30:00|8729.8|8726.4|8732.2|8728.4|8736.8|8733.4|8729.2|8726|73
1714023300000|2024-04-25 05:35:00|8732.3|8728.5|8733.6|8729.8|8736.1|8732.4|8731.2|8727.4|58
1714023600000|2024-04-25 05:40:00|8732.2|8729.4|8731.6|8727.8|8733.6|8729.8|8729.6|8726.4|73
1714023900000|2024-04-25 05:45:00|8731.2|8727.4|8730.1|8726.3|8732.2|8728.4|8728.2|8725.3|44
1714024200000|2024-04-25 05:50:00|8729.6|8725.8|8731.2|8727.4|8732.6|8729.4|8729.2|8725.8|46
1714024500000|2024-04-25 05:55:00|8730.6|8726.8|8730.6|8726.8|8731.7|8728.4|8727.1|8723.8|63
1714024800000|2024-04-25 06:00:00|8730.2|8726.4|8728.1|8724.3|8731.2|8727.4|8727.1|8723.4|117
1714025100000|2024-04-25 06:05:00|8728.6|8724.8|8732.6|8728.8|8732.6|8729.8|8726.1|8723.3|20
1714025400000|2024-04-25 06:10:00|8733|8729.8|8735|8732.2|8738.1|8734.3|8731.6|8727.8|112
1714025700000|2024-04-25 06:15:00|8735.5|8731.7|8735|8731.2|8737|8733.8|8734|8730.8|38
1714026000000|2024-04-25 06:20:00|8734|8730.8|8734.5|8730.7|8736.5|8732.7|8731.6|8728.8|55
1714026300000|2024-04-25 06:25:00|8735|8731.2|8731.1|8728.3|8736.1|8732.7|8731.1|8727.7|117
1714026600000|2024-04-25 06:30:00|8731.5|8728.7|8727.5|8723.7|8734.5|8731.3|8727|8723.7|109
1714026900000|2024-04-25 06:35:00|8727.1|8724.3|8724.1|8720.3|8728.6|8725.7|8721.1|8717.7|133
1714027200000|2024-04-25 06:40:00|8724.5|8720.7|8726.1|8723.3|8727.5|8724.3|8721.1|8717.8|157
1714027500000|2024-04-25 06:45:00|8725.5|8722.7|8731.5|8727.7|8731.5|8728.1|8725.1|8721.7|37
1714027800000|2024-04-25 06:50:00|8730.9|8728.1|8735.5|8732.7|8737.5|8734.2|8729|8725.2|230
1714028100000|2024-04-25 06:55:00|8736.5|8733.2|8742|8739.2|8744|8741.2|8734.9|8732.1|541
1714028400000|2024-04-25 07:00:00|8742.1|8739.3|8741|8737.2|8745|8741.2|8740|8736.7|384
1714028700000|2024-04-25 07:05:00|8741.5|8737.7|8740.9|8738.1|8741.5|8738.1|8738|8734.7|171
1714029000000|2024-04-25 07:10:00|8741.3|8737.5|8736.4|8732.6|8741.3|8738.2|8735.9|8732.6|431
1714029300000|2024-04-25 07:15:00|8735.9|8733.1|8732.4|8728.6|8735.9|8733.1|8727|8723.7|442
1714029600000|2024-04-25 07:20:00|8731.9|8729.1|8734.4|8731.6|8734.4|8731.6|8729.4|8725.7|90
1714029900000|2024-04-25 07:25:00|8733.9|8730.6|8731.5|8727.7|8736|8733.2|8731|8727.7|473
1714030200000|2024-04-25 07:30:00|8731|8728.2|8733.5|8729.7|8734.4|8731.2|8729|8725.7|157
1714030500000|2024-04-25 07:35:00|8733|8730.2|8733.1|8730.3|8733.5|8730.3|8726.1|8723.3|411
1714030800000|2024-04-25 07:40:00|8733.5|8730.7|8738|8734.2|8740.9|8738.1|8733.5|8730.7|358
1714031100000|2024-04-25 07:45:00|8737.6|8733.8|8743.5|8739.7|8750|8746.8|8736.1|8732.8|1245
1714031400000|2024-04-25 07:50:00|8743|8740.2|8744|8741.2|8745.5|8742.2|8740.9|8737.7|335
1714031700000|2024-04-25 07:55:00|8744.9|8742.1|8746|8743.2|8750.5|8747.1|8743.5|8740.2|575
1714032000000|2024-04-25 08:00:00|8745.9|8743.1|8745.3|8742.5|8750.3|8747.1|8737.9|8734.7|1610
1714032300000|2024-04-25 08:05:00|8744.9|8742.1|8751.4|8747.6|8753.4|8750.1|8743.9|8741.1|1157
1714032600000|2024-04-25 08:10:00|8750.9|8748.1|8752.5|8748.7|8755|8752.2|8748.9|8745.6|560
1714032900000|2024-04-25 08:15:00|8753|8749.2|8751.5|8747.7|8753.5|8750.2|8750.1|8746.6|604
1714033200000|2024-04-25 08:20:00|8752|8748.2|8758|8755.2|8759.5|8756.2|8749|8745.7|1337
1714033500000|2024-04-25 08:25:00|8757.5|8754.7|8746.3|8743.5|8758|8755.2|8743.2|8739.9|4542
1714033800000|2024-04-25 08:30:00|8747.7|8743.9|8749.2|8746.4|8751.2|8748.4|8743.2|8740.4|1514
1714034100000|2024-04-25 08:35:00|8749.8|8746|8754|8751.2|8756.1|8753.2|8749.8|8746|1489
1714034400000|2024-04-25 08:40:00|8753.6|8750.8|8737.1|8733.3|8754|8751.2|8734.6|8730.8|1299
1714034700000|2024-04-25 08:45:00|8737.6|8733.8|8735|8731.2|8737.6|8734.3|8730.5|8727.2|1408
1714035000000|2024-04-25 08:50:00|8735.5|8731.7|8735.1|8731.3|8738|8734.8|8733|8729.8|290
1714035300000|2024-04-25 08:55:00|8735.6|8731.8|8730.4|8726.6|8736.5|8733.6|8728|8724.6|597
1714035600000|2024-04-25 09:00:00|8730.9|8727.1|8721.4|8717.6|8733.9|8731.1|8720|8716.6|1126
1714035900000|2024-04-25 09:05:00|8722.4|8718.6|8726.4|8722.6|8726.4|8723.1|8717.4|8714.2|936
1714036200000|2024-04-25 09:10:00|8725.4|8722.2|8719.4|8716.6|8728.4|8725.1|8717|8713.6|463
1714036500000|2024-04-25 09:15:00|8719|8716.2|8725|8721.2|8725.4|8722.6|8718|8715.2|409
1714036800000|2024-04-25 09:20:00|8724.4|8721.6|8719.7|8715.9|8724.8|8721.6|8718.7|8715.9|1850
1714037100000|2024-04-25 09:25:00|8718.7|8715.4|8721.7|8717.9|8724.2|8720.8|8718.7|8715.4|873
1714037400000|2024-04-25 09:30:00|8721.3|8718.5|8709.6|8706.8|8723.7|8720.4|8708.6|8705.8|609
1714037700000|2024-04-25 09:35:00|8709.7|8706.9|8707.1|8704.3|8711.7|8708.9|8704.6|8701.3|1453
1714038000000|2024-04-25 09:40:00|8707.6|8704.8|8701.6|8698.8|8707.6|8704.8|8699.5|8696.2|948
1714038300000|2024-04-25 09:45:00|8700.7|8697.9|8703.7|8700.9|8706.5|8703.7|8700.1|8697.3|293
1714038600000|2024-04-25 09:50:00|8704.1|8701.3|8707.4|8704.6|8709.6|8706.8|8702.1|8699.3|578
1714038900000|2024-04-25 09:55:00|8708|8705.2|8712.1|8709.3|8715.1|8711.9|8707.6|8704.8|1417
1714039200000|2024-04-25 10:00:00|8712.5|8708.7|8716.6|8713.8|8717.6|8714.8|8711.1|8707.7|331
1714039500000|2024-04-25 10:05:00|8717.1|8713.3|8713|8709.2|8720.5|8717.1|8711.5|8708.6|627
1714039800000|2024-04-25 10:10:00|8712|8708.7|8714|8710.2|8716|8712.6|8709.4|8706.2|510
1714040100000|2024-04-25 10:15:00|8713.5|8709.7|8718.1|8714.3|8722.5|8719.7|8711.9|8708.2|411
1714040400000|2024-04-25 10:20:00|8717.6|8715.3|8719|8715.2|8720.5|8716.7|8714.5|8711.7|555
1714040700000|2024-04-25 10:25:00|8719.5|8715.7|8717.6|8713.8|8720.5|8717.7|8715.6|8712.8|285
1714041000000|2024-04-25 10:30:00|8717.1|8714.3|8719.1|8716.3|8720.6|8717.8|8717.1|8714.3|251
1714041300000|2024-04-25 10:35:00|8718.6|8715.8|8722.6|8719.8|8724|8720.8|8717.6|8714.3|754
1714041600000|2024-04-25 10:40:00|8722.1|8719.3|8726.1|8723.3|8729.1|8725.9|8722.1|8719.3|1501
1714041900000|2024-04-25 10:45:00|8726.2|8723.4|8722|8719.2|8726.7|8723.8|8721.5|8718.7|189
1714042200000|2024-04-25 10:50:00|8721.1|8718.3|8726.1|8722.3|8727.1|8723.8|8720.5|8717.3|569
1714042500000|2024-04-25 10:55:00|8725.6|8722.8|8723.1|8720.3|8726.1|8723.3|8719.6|8716.8|134
1714042800000|2024-04-25 11:00:00|8723.5|8720.7|8714.2|8711.4|8723.9|8720.7|8710.1|8706.3|310
1714043100000|2024-04-25 11:05:00|8714.6|8710.8|8725.6|8721.8|8726.2|8723.4|8714.2|8710.8|284
1714043400000|2024-04-25 11:10:00|8724.6|8722.3|8725.6|8721.8|8728.2|8724.8|8723.6|8720.8|154
1714043700000|2024-04-25 11:15:00|8724.7|8721.9|8729|8725.2|8732.1|8728.9|8724.7|8721.8|497
1714044000000|2024-04-25 11:20:00|8728.1|8724.3|8732.1|8729.3|8735.1|8731.8|8727.6|8724.3|106
1714044300000|2024-04-25 11:25:00|8732.6|8729.8|8734|8731.2|8734.6|8731.7|8731|8727.2|271
1714044600000|2024-04-25 11:30:00|8733.6|8730.8|8731.6|8727.8|8735|8731.7|8730.6|8727.2|201
1714044900000|2024-04-25 11:35:00|8731.1|8728.3|8729.4|8726.6|8733|8729.8|8725.5|8722.2|345
1714045200000|2024-04-25 11:40:00|8730.4|8727.6|8731.5|8727.7|8734|8730.7|8729.5|8726.2|329
1714045500000|2024-04-25 11:45:00|8731.1|8728.3|8727.5|8724.7|8733|8729.7|8726.5|8722.7|189
1714045800000|2024-04-25 11:50:00|8728|8724.2|8732.1|8729.3|8733.6|8729.8|8727|8723.7|863
1714046100000|2024-04-25 11:55:00|8731.6|8728.8|8732.2|8728.4|8733.1|8729.7|8729.6|8726.8|183
1714046400000|2024-04-25 12:00:00|8732.1|8728.3|8738.7|8735.9|8739.7|8736.9|8730.1|8727.3|1497
1714046700000|2024-04-25 12:05:00|8738.6|8735.8|8743.2|8740.4|8744.2|8740.9|8734.6|8731.3|805
1714047000000|2024-04-25 12:10:00|8743.7|8740.9|8746.8|8744|8748.2|8745|8741.7|8738.4|1072
1714047300000|2024-04-25 12:15:00|8747.2|8743.4|8751|8747.2|8753.9|8751.1|8746.4|8743|2324
1714047600000|2024-04-25 12:20:00|8750.4|8747.6|8755.6|8751.8|8757.1|8754.3|8749|8745.7|2025
1714047900000|2024-04-25 12:25:00|8755.2|8752.4|8749|8745.2|8756.1|8753.3|8748.1|8744.3|835
1714048200000|2024-04-25 12:30:00|8748.1|8744.3|8746.4|8743.6|8755.5|8752.2|8743.4|8740.2|1899
1714048500000|2024-04-25 12:35:00|8746.8|8744|8729.4|8725.6|8747.8|8744.6|8727.9|8725|1166
1714048800000|2024-04-25 12:40:00|8728.4|8725.5|8727.9|8725.1|8733.4|8730|8724.8|8721.6|773
1714049100000|2024-04-25 12:45:00|8728.4|8725.6|8708.8|8706|8729.8|8727|8705.7|8702.5|1994
1714049400000|2024-04-25 12:50:00|8709.3|8706.5|8713.2|8710.4|8717.4|8714.6|8707.8|8704.6|612
1714049700000|2024-04-25 12:55:00|8712.8|8710|8716.3|8713.5|8717.8|8714.5|8707.8|8704.5|1024
1714050000000|2024-04-25 13:00:00|8716.9|8713.1|8698.4|8694.6|8729.8|8727|8696.3|8693.5|1466
1714050300000|2024-04-25 13:05:00|8698.9|8695.1|8683.4|8680.6|8700.3|8696.5|8679.9|8676.5|2563
1714050600000|2024-04-25 13:10:00|8683|8680.2|8652.6|8649.8|8683.4|8680.2|8650.2|8647.3|3763
1714050900000|2024-04-25 13:15:00|8652.2|8649.4|8684.2|8681.4|8685.6|8682.4|8648.6|8644.8|3021
1714051200000|2024-04-25 13:20:00|8684.7|8680.9|8711.3|8707.5|8712.8|8709.5|8681.2|8677.9|5795
1714051500000|2024-04-25 13:25:00|8710.8|8707|8709.9|8707.1|8725.2|8722|8700.4|8697.6|3468
1714051800000|2024-04-25 13:30:00|8710.4|8706.6|8691.7|8688.9|8736.9|8733.6|8691.2|8688|4116
1714052100000|2024-04-25 13:35:00|8691.2|8688.4|8686.2|8682.4|8699.7|8696.4|8684.2|8681|3451
1714052400000|2024-04-25 13:40:00|8685.8|8682|8699.7|8695.9|8709.7|8706|8681.3|8678|3624
1714052700000|2024-04-25 13:45:00|8699.1|8696.3|8669|8666.2|8699.1|8696.3|8665.1|8662.3|2482
1714053000000|2024-04-25 13:50:00|8668.9|8666.1|8661.9|8659.1|8678.4|8675.2|8655.3|8651.6|2063
1714053300000|2024-04-25 13:55:00|8662.8|8660|8676.1|8673.3|8680.1|8676.7|8658.3|8655.5|1965
1714053600000|2024-04-25 14:00:00|8676.5|8672.7|8661.6|8657.8|8681.5|8678.2|8655.1|8651.7|726
1714053900000|2024-04-25 14:05:00|8662.1|8658.3|8681.7|8677.9|8687.2|8683.9|8659.2|8655.8|984
1714054200000|2024-04-25 14:10:00|8680.1|8677.3|8663|8659.2|8685.2|8682.4|8662.6|8659.2|891
1714054500000|2024-04-25 14:15:00|8662.6|8658.8|8655|8652.2|8668.6|8665.2|8653|8650.2|1176
1714054800000|2024-04-25 14:20:00|8654.9|8652.1|8648.8|8645|8657.5|8654.2|8635.9|8633.1|2807
1714055100000|2024-04-25 14:25:00|8648.4|8644.6|8663.3|8659.5|8670.9|8667.6|8645.8|8642.6|1342
1714055400000|2024-04-25 14:30:00|8663|8660.2|8660.7|8657.9|8669.3|8666|8656.7|8653.4|694
1714055700000|2024-04-25 14:35:00|8661.7|8658.9|8663.2|8660.4|8669.2|8666|8657.7|8654.4|1458
1714056000000|2024-04-25 14:40:00|8662.8|8659.4|8654.7|8650.9|8669.2|8666|8650.1|8647.3|1080
1714056300000|2024-04-25 14:45:00|8654.2|8650.4|8650.6|8647.8|8668.1|8664.9|8646.7|8643.9|1319
1714056600000|2024-04-25 14:50:00|8651.1|8647.3|8645.1|8642.3|8655.6|8652.3|8641.1|8638.3|730
1714056900000|2024-04-25 14:55:00|8644.6|8641.8|8650.7|8647.9|8654.3|8650.9|8643.6|8640.4|1069
1714057200000|2024-04-25 15:00:00|8650.3|8646.5|8663.9|8661.1|8675.5|8672.1|8636.7|8633.9|2293
1714057500000|2024-04-25 15:05:00|8664.4|8660.6|8669|8666.2|8674.5|8671.7|8661.5|8658.6|874
1714057800000|2024-04-25 15:10:00|8668.9|8666.1|8657.9|8655.1|8670.9|8667.2|8653.9|8649.6|1494
1714058100000|2024-04-25 15:15:00|8657.3|8654.1|8658.4|8655.6|8663.4|8660.1|8650.9|8648.1|1050
1714058400000|2024-04-25 15:20:00|8658|8655.2|8669.4|8665.6|8674.8|8671.6|8656|8652.6|4455
1714058700000|2024-04-25 15:25:00|8668.4|8665|8658.4|8654.6|8669.8|8666.6|8656.4|8653|2933
1714059000000|2024-04-25 15:30:00|8658.3|8655.5|8656.3|8653.5|8660.8|8657.6|8650.4|8647.5|1853
1714059300000|2024-04-25 15:35:00|8657.3|8654|8673|8669.2|8676|8673.2|8653.3|8650|2885
1714059600000|2024-04-25 15:40:00|8672.5|8670.2|8675.4|8671.6|8678|8674.7|8669.4|8666.2|1152
1714059900000|2024-04-25 15:45:00|8675|8671.2|8677.4|8674.6|8678.1|8674.7|8671|8668.2|582
1714060200000|2024-04-25 15:50:00|8676.5|8673.7|8679.2|8676.4|8684.1|8680.8|8675|8672.1|1095
1714060500000|2024-04-25 15:55:00|8679.6|8676.8|8686.1|8682.3|8687.6|8684.3|8677.1|8673.8|922
1714060800000|2024-04-25 16:00:00|8685.7|8682.9|8682.7|8679.9|8688.1|8684.8|8678.7|8674.9|1408
1714061100000|2024-04-25 16:05:00|8683.2|8679.4|8689|8686.2|8692.3|8689.1|8679.8|8676.5|2616
1714061400000|2024-04-25 16:10:00|8689.4|8685.6|8671.7|8667.9|8692.4|8689.2|8669.7|8666.4|1747
1714061700000|2024-04-25 16:15:00|8671.2|8667.4|8679.4|8675.6|8679.8|8676.5|8667.7|8664.4|778
1714062000000|2024-04-25 16:20:00|8679.8|8676|8689.9|8687.1|8693.4|8690.1|8678.8|8675.5|2445
1714062300000|2024-04-25 16:25:00|8690.4|8687.6|8685.9|8682.1|8693.4|8690.1|8679.9|8676.7|1890
1714062600000|2024-04-25 16:30:00|8684.9|8682.2|8684.8|8681|8689.5|8685.7|8682.3|8679|1435
1714062900000|2024-04-25 16:35:00|8685.3|8681.5|8691.8|8688|8692.3|8689|8683.7|8680.5|553
1714063200000|2024-04-25 16:40:00|8690.8|8687.4|8688.8|8686|8693.8|8691|8684.8|8681.4|759
1714063500000|2024-04-25 16:45:00|8689.8|8686.9|8688.8|8686|8692.8|8690|8687.8|8684.5|582
1714063800000|2024-04-25 16:50:00|8689.3|8685.5|8688.8|8686|8693.2|8690|8685.8|8683|378
1714064100000|2024-04-25 16:55:00|8688.7|8685.9|8683.7|8680.9|8690.2|8686.9|8679.7|8676.5|1398
1714064400000|2024-04-25 17:00:00|8684.2|8680.4|8684.2|8680.4|8685.2|8681.8|8676.6|8673.4|779
1714064700000|2024-04-25 17:05:00|8683.7|8679.9|8694.2|8690.4|8694.2|8690.9|8683.2|8679.9|243
1714065000000|2024-04-25 17:10:00|8693.2|8689.9|8689.2|8686.4|8693.7|8689.9|8686.7|8683.5|227
1714065300000|2024-04-25 17:15:00|8688.7|8685.9|8702.1|8698.3|8702.7|8699.3|8687.7|8684.4|2254
1714065600000|2024-04-25 17:20:00|8701.7|8698.9|8713.3|8709.5|8718.3|8715.1|8699.7|8696.4|1720
1714065900000|2024-04-25 17:25:00|8712.9|8710.1|8712.3|8708.5|8716.3|8713|8710.3|8707.1|588
1714066200000|2024-04-25 17:30:00|8711.9|8709.1|8719.3|8715.5|8726.3|8723|8711.9|8708.5|1023
1714066500000|2024-04-25 17:35:00|8718.7|8716.5|8723.8|8721|8725.8|8723|8716.7|8713.5|598
1714066800000|2024-04-25 17:40:00|8723.4|8720.6|8727.4|8724.6|8732.4|8729.1|8721.8|8718.6|956
1714067100000|2024-04-25 17:45:00|8726.9|8724.1|8730.8|8728|8733.5|8730.2|8725.9|8722.6|1029
1714067400000|2024-04-25 17:50:00|8731.4|8727.6|8732.8|8730|8733.3|8730.1|8727.9|8724.6|450
1714067700000|2024-04-25 17:55:00|8731.9|8729.1|8734.8|8732|8737.2|8734|8729.8|8726.4|1449
1714068000000|2024-04-25 18:00:00|8733.8|8731|8733.7|8730.9|8736.7|8733.9|8724.6|8721.7|1289
1714068300000|2024-04-25 18:05:00|8734.1|8731.3|8747.7|8744.9|8752.8|8749.4|8734.1|8731.3|2766
1714068600000|2024-04-25 18:10:00|8747.2|8744.4|8753.8|8751|8761.3|8757.9|8745.2|8742.4|2088
1714068900000|2024-04-25 18:15:00|8754.7|8751.9|8755.7|8752.9|8758.3|8755|8748.7|8745.9|1930
1714069200000|2024-04-25 18:20:00|8755.3|8751.5|8770.9|8768.1|8776.8|8774|8753.4|8750.5|3160
1714069500000|2024-04-25 18:25:00|8771.8|8769|8792.3|8788.5|8796.4|8793.1|8769.8|8766.6|6927
1714069800000|2024-04-25 18:30:00|8791.8|8789|8788.3|8785.5|8809.4|8806.1|8781.7|8778.4|5546
1714070100000|2024-04-25 18:35:00|8787.9|8785.1|8789.9|8787.1|8795.2|8792|8786.9|8783.5|1359
1714070400000|2024-04-25 18:40:00|8790.3|8786.5|8794.8|8791|8796.8|8794|8788.9|8786.1|1040
1714070700000|2024-04-25 18:45:00|8795.2|8791.4|8800.4|8797.6|8802.3|8799.5|8795.2|8791.4|1074
1714071000000|2024-04-25 18:50:00|8800.8|8798|8803.8|8801|8803.8|8801|8797.4|8794|900
1714071300000|2024-04-25 18:55:00|8803.9|8801.1|8802.9|8800.1|8807.8|8805|8801.4|8798.1|953
1714071600000|2024-04-25 19:00:00|8803.4|8800.6|8800.3|8796.5|8806.9|8804.1|8797.8|8794.5|1202
1714071900000|2024-04-25 19:05:00|8800.2|8796.4|8800.2|8796.4|8802.3|8798.9|8797.7|8794.9|537
1714072200000|2024-04-25 19:10:00|8800.7|8797.9|8804.7|8801.9|8806.1|8802.3|8799.2|8796.4|279
1714072500000|2024-04-25 19:15:00|8805.2|8802.4|8804.7|8801.9|8807.2|8803.9|8803.1|8799.3|679
1714072800000|2024-04-25 19:20:00|8805.2|8801.4|8810.2|8806.4|8810.7|8807.9|8804.2|8801.4|47
1714073100000|2024-04-25 19:25:00|8810.7|8806.9|8810.7|8807.9|8813.2|8809.9|8809.2|8806|305
1714073400000|2024-04-25 19:30:00|8810.6|8807.8|8809.6|8806.8|8812.2|8808.8|8806.2|8803.4|218
1714073700000|2024-04-25 19:35:00|8809.2|8806.4|8810.7|8807.9|8812.2|8808.9|8808.6|8805.8|61
1714074000000|2024-04-25 19:40:00|8811.2|8807.4|8810.2|8806.4|8812.2|8808.9|8809.7|8806.4|78
1714074300000|2024-04-25 19:45:00|8809.6|8806.8|8809.7|8806.9|8811.2|8807.8|8809.2|8805.4|19
1714074600000|2024-04-25 19:50:00|8810.1|8807.3|8808.7|8805.9|8811.2|8807.9|8806.8|8804|275
1714074900000|2024-04-25 19:55:00|8809.1|8805.3|8812.1|8808.3|8812.1|8808.9|8807.7|8804.3|276
1714075200000|2024-04-25 20:00:00|8812.6|8808.8|8813.6|8810.8|8815.1|8812.3|8811.7|8808.8|84
1714075500000|2024-04-25 20:05:00|8813.1|8810.3|8811.6|8807.8|8813.6|8810.8|8810.6|8806.8|45
1714075800000|2024-04-25 20:10:00|8812.1|8808.3|8813.2|8809.4|8814.1|8810.8|8811.2|8807.8|76
1714076100000|2024-04-25 20:15:00|8813.6|8809.8|8812.2|8808.4|8814.2|8810.8|8810.7|8807.9|54
1714076400000|2024-04-25 20:20:00|8811.7|8808.9|8813.1|8810.3|8813.2|8810.3|8811.1|8807.9|26
1714076700000|2024-04-25 20:25:00|8812.1|8809.3|8814.1|8810.3|8814.1|8810.8|8812.1|8808.3|110
1714077000000|2024-04-25 20:30:00|8813.6|8810.8|8812.6|8809.8|8815.6|8811.8|8812.6|8809.8|51
1714077300000|2024-04-25 20:35:00|8814.1|8810.3|8812.6|8809.8|8816.1|8812.8|8812.6|8809.3|93
1714077600000|2024-04-25 20:40:00|8811.6|8808.8|8809.5|8806.7|8811.6|8808.8|8807.6|8804.8|40
1714077900000|2024-04-25 20:45:00|8810.1|8806.3|8812.1|8809.3|8812.6|8809.8|8809.5|8806.3|878
1714078200000|2024-04-25 20:50:00|8812.6|8808.8|8811.1|8808.3|8813.1|8809.7|8809.2|8805.4|214
1714078500000|2024-04-25 20:55:00|8810.6|8807.8|8810.1|8807.3|8814.6|8811.3|8809.6|8805.8|78
1714078800000|2024-04-25 21:00:00|8810.5|8806.7|8811.5|8803.7|8813.5|8806.7|8804.1|8800.5|14
1714079100000|2024-04-25 21:05:00|8808|8804.2|8810.5|8807.7|8812.5|8807.7|8806|8801.2|1
1714079400000|2024-04-25 21:10:00|||||||||200
1714079700000|2024-04-25 21:15:00|8811|8807.2|8810.5|8806.7|8811|8807.2|8810.5|8806.7|1
1714080000000|2024-04-25 21:20:00|8810.8|8807|8812.4|8804.6|8815|8811.7|8810.8|8804.6|13
1714080300000|2024-04-25 21:25:00|8812.8|8805|8809.8|8806|8815.5|8811.6|8809.8|8804.6|1
1714080600000|2024-04-25 21:30:00|8809.4|8805.6|8806|8802.2|8809.4|8805.6|8804.5|8801.2|8
1714080900000|2024-04-25 21:35:00|8806.5|8802.7|8810.9|8803.1|8811|8804.6|8805.5|8802.3|44
1714081200000|2024-04-25 21:40:00|8810.8|8803|8810.4|8802.6|8810.8|8803|8810.4|8802.6|0
1714081500000|2024-04-25 21:45:00|8810.5|8802.7|8810.4|8802.6|8810.5|8802.7|8810.4|8802.6|26
1714081800000|2024-04-25 21:50:00|8810.5|8807.7|8813.3|8805.5|8814.4|8807.7|8809.4|8803.5|12
1714082100000|2024-04-25 21:55:00|8813.8|8806|8818.4|8810.6|8818.9|8815.6|8812.2|8806|73
1714089600000|2024-04-26 00:00:00|8812.1|8808.3|8816.1|8812.3|8818|8813.8|8809.6|8805.8|25
1714089900000|2024-04-26 00:05:00|8817.1|8813.3|8824|8821.2|8825|8821.2|8816.1|8812.3|32
1714090200000|2024-04-26 00:10:00|8824.4|8820.6|8825.5|8821.7|8825.5|8821.7|8823|8819.7|12
1714090500000|2024-04-26 00:15:00|8824.5|8821.2|8824.9|8821.1|8825.9|8822.1|8823.4|8819.6|8
1714090800000|2024-04-26 00:20:00|8824.4|8821.6|8828.4|8824.6|8828.4|8825.2|8823|8819.6|36
1714091100000|2024-04-26 00:25:00|8828|8824.2|8825.4|8821.6|8829|8825.2|8824.5|8820.7|25
1714091400000|2024-04-26 00:30:00|8825|8822.2|8824.9|8821.1|8825.9|8822.6|8823.5|8819.7|7
1714091700000|2024-04-26 00:35:00|8824.4|8820.6|8823.9|8820.1|8824.4|8820.6|8823.4|8819.6|4
1714092000000|2024-04-26 00:40:00|8823.4|8819.6|8821.2|8817.4|8823.4|8819.6|8818.5|8814.7|145
1714092300000|2024-04-26 00:45:00|8820.2|8816.8|8818.1|8814.3|8821.6|8817.8|8818.1|8814.3|6
1714092600000|2024-04-26 00:50:00|8817.6|8813.8|8820.1|8816.3|8820.6|8816.8|8816.2|8812.9|39
1714092900000|2024-04-26 00:55:00|8819.6|8815.8|8818.2|8814.4|8820.1|8816.3|8815.1|8811.9|260
1714093200000|2024-04-26 01:00:00|8818.7|8815.9|8820.2|8816.4|8824.7|8820.9|8813.7|8809.9|71
1714093500000|2024-04-26 01:05:00|8819.8|8816|8826.4|8822.6|8828.8|8825.6|8818.3|8814.5|282
1714093800000|2024-04-26 01:10:00|8826.5|8822.7|8821.4|8817.6|8826.9|8823.1|8819.5|8816.6|28
1714094100000|2024-04-26 01:15:00|8822.4|8818.6|8812.9|8809.1|8823.7|8820|8812.9|8809.1|54
1714094400000|2024-04-26 01:20:00|8813.4|8809.6|8810.8|8807|8813.4|8809.6|8808.3|8805|22
1714094700000|2024-04-26 01:25:00|8810.3|8806.5|8804.9|8801.1|8812.8|8809|8804.8|8801|53
1714095000000|2024-04-26 01:30:00|8805.8|8802|8810.8|8807|8813.8|8810.4|8805.8|8802|35
1714095300000|2024-04-26 01:35:00|8811.3|8807.5|8812.4|8808.6|8818.4|8813.1|8809.3|8805.5|30
1714095600000|2024-04-26 01:40:00|8811.9|8808.1|8818.4|8814.6|8818.4|8814.6|8810.8|8807|8
1714095900000|2024-04-26 01:45:00|8817.9|8814.1|8815.4|8811.6|8817.9|8814.1|8811.4|8807.6|26
1714096200000|2024-04-26 01:50:00|8814.9|8811.1|8814.9|8811.1|8818.4|8814.6|8813.4|8809.6|9
1714096500000|2024-04-26 01:55:00|8815.3|8811.5|8812.9|8809.1|8815.4|8811.6|8810.8|8807|35
1714096800000|2024-04-26 02:00:00|8812.3|8809.5|8808.8|8805|8812.8|8809.5|8808.3|8804.5|11
1714097100000|2024-04-26 02:05:00|8808.4|8804.6|8811.8|8808|8811.9|8808.5|8806.9|8803.6|20
1714097400000|2024-04-26 02:10:00|8812.3|8808.5|8811.8|8808|8813.3|8810.5|8811.3|8807.5|55
1714097700000|2024-04-26 02:15:00|8812.8|8809|8814.7|8810.9|8814.7|8810.9|8811.7|8808|62
1714098000000|2024-04-26 02:20:00|8814.2|8811.4|8814.1|8810.3|8815.6|8812.4|8813.7|8810.3|77
1714098300000|2024-04-26 02:25:00|8814.2|8810.4|8812.5|8808.7|8814.6|8811.3|8812.1|8808.3|12
1714098600000|2024-04-26 02:30:00|8812.1|8808.3|8815.6|8811.8|8815.6|8811.8|8810.1|8806.8|74
1714098900000|2024-04-26 02:35:00|8815.1|8811.3|8815.6|8811.8|8815.6|8812.3|8814.1|8810.3|9
1714099200000|2024-04-26 02:40:00|8815.1|8811.3|8813.6|8809.8|8815.6|8811.8|8813|8809.8|20
1714099500000|2024-04-26 02:45:00|8814.1|8810.3|8808.7|8804.9|8814.1|8810.3|8806.1|8802.8|43
1714099800000|2024-04-26 02:50:00|8809.7|8805.9|8811.6|8807.8|8811.6|8807.8|8808.1|8805.3|102
1714100100000|2024-04-26 02:55:00|8812.1|8808.3|8812.1|8808.3|8812.6|8809.4|8810.2|8806.8|146
1714100400000|2024-04-26 03:00:00|8812.6|8809.3|8815.6|8811.8|8815.6|8812.3|8812.2|8808.8|31
1714100700000|2024-04-26 03:05:00|8815.1|8812.3|8815.6|8811.8|8815.6|8812.3|8813.6|8810.3|11
1714101000000|2024-04-26 03:10:00|8814.6|8812.3|8814.6|8811.8|8815.6|8812.3|8814.6|8811.2|14
1714101300000|2024-04-26 03:15:00|8815.1|8811.3|8814.6|8810.8|8815.6|8812.3|8813.1|8809.9|13
1714101600000|2024-04-26 03:20:00|8814.1|8810.3|8812.6|8808.8|8814.1|8810.3|8808.1|8804.8|59
1714101900000|2024-04-26 03:25:00|8813.6|8809.8|8813.1|8809.3|8814.2|8810.8|8811.6|8807.8|48
1714102200000|2024-04-26 03:30:00|8812.6|8808.8|8814.1|8810.3|8815.6|8811.8|8812.1|8808.3|12
1714102500000|2024-04-26 03:35:00|8814|8810.2|8812|8808.2|8814.5|8810.7|8811.5|8807.7|5
1714102800000|2024-04-26 03:40:00|8811.5|8807.7|8814|8810.2|8815|8811.2|8810.5|8806.7|12
1714103100000|2024-04-26 03:45:00|8814.1|8810.3|8815|8811.2|8815|8811.7|8814|8810.2|41
1714103400000|2024-04-26 03:50:00|8814.9|8811.1|8815|8811.2|8816.5|8813.1|8814|8810.7|2
1714103700000|2024-04-26 03:55:00|8815.5|8811.7|8815|8811.2|8815.5|8812.2|8814|8810.2|25
1714104000000|2024-04-26 04:00:00|8815.5|8812.2|8815|8811.2|8815.5|8812.2|8813.5|8809.7|61
1714104300000|2024-04-26 04:05:00|8815.4|8811.6|8817.1|8813.3|8817.1|8813.3|8814.5|8810.7|441
1714104600000|2024-04-26 04:10:00|8817.5|8814.7|8817|8814.2|8818|8814.7|8817|8813.7|15
1714104900000|2024-04-26 04:15:00|8816.5|8813.7|8819|8815.2|8819|8815.7|8816|8812.2|49
1714105200000|2024-04-26 04:20:00|8819.5|8815.7|8819.1|8815.3|8820|8817.2|8818.5|8814.7|185
1714105500000|2024-04-26 04:25:00|8819.6|8815.8|8817.1|8813.3|8819.6|8815.8|8815.1|8811.8|8
1714105800000|2024-04-26 04:30:00|8817.5|8813.7|8817|8814.2|8817.5|8814.2|8816.5|8812.7|17
1714106100000|2024-04-26 04:35:00|||||||||6
1714106400000|2024-04-26 04:40:00|8818.5|8814.7|8817.5|8813.7|8818.5|8815.7|8817|8813.2|17
1714106700000|2024-04-26 04:45:00|8817|8814.2|8815.4|8812.6|8817.5|8814.2|8814.9|8811.1|90
1714107000000|2024-04-26 04:50:00|8815.9|8812.1|8818.4|8814.6|8818.4|8815.1|8812.9|8808.1|27
1714107300000|2024-04-26 04:55:00|8817.8|8815|8817.3|8813.5|8817.9|8815|8816.3|8812.5|1064
1714107600000|2024-04-26 05:00:00|8816.8|8813|8820.8|8817|8821.8|8818.5|8816.8|8813|49
1714107900000|2024-04-26 05:05:00|8820.3|8816.5|8817.8|8814|8820.8|8818|8817.8|8814|15
1714108200000|2024-04-26 05:10:00|8817.7|8813.9|8820.3|8817.5|8820.3|8817.5|8817.3|8813.9|9
1714108500000|2024-04-26 05:15:00|8820.8|8817|8823.2|8820.4|8823.7|8820.9|8819.8|8816.5|21
1714108800000|2024-04-26 05:20:00|8822.8|8819.4|8825.7|8821.9|8826.2|8822.9|8822.8|8819.4|141
1714109100000|2024-04-26 05:25:00|8825.2|8821.4|8827.2|8823.4|8827.2|8824|8825.2|8821.4|103
1714109400000|2024-04-26 05:30:00|8826.8|8824|8831.2|8827.4|8838.2|8835|8826.8|8823.5|271
1714109700000|2024-04-26 05:35:00|8831.3|8827.5|8828.3|8824.5|8833.2|8829.4|8828.3|8824.5|17
1714110000000|2024-04-26 05:40:00|8828.2|8824.4|8824.9|8821.1|8828.2|8824.4|8820.7|8816.9|71
1714110300000|2024-04-26 05:45:00|8825.3|8821.5|8835.3|8831.5|8835.4|8831.6|8825.3|8821.5|116
1714110600000|2024-04-26 05:50:00|8834.8|8831|8835.3|8831.5|8836.3|8832.5|8833.8|8830|30
1714110900000|2024-04-26 05:55:00|8834.8|8831|8831.8|8829|8835.3|8831.5|8830.8|8828|100
1714111200000|2024-04-26 06:00:00|8830.8|8828|8832.7|8828.9|8836.3|8832.5|8827.7|8824.4|114
1714111500000|2024-04-26 06:05:00|8832.8|8829|8831.7|8827.9|8838.1|8834.4|8829.7|8824.9|554
1714111800000|2024-04-26 06:10:00|8831.3|8827.5|8831.7|8828.9|8832.7|8829.9|8829.8|8826.5|118
1714112100000|2024-04-26 06:15:00|8831.3|8827.5|8831.2|8827.4|8834.7|8830.8|8827.2|8823.4|606
1714112400000|2024-04-26 06:20:00|8830.7|8826.9|8830.1|8826.3|8832.7|8829.4|8826.7|8823.9|241
1714112700000|2024-04-26 06:25:00|8829.6|8826.8|8827.1|8824.3|8832.1|8828.9|8827.1|8824.2|165
1714113000000|2024-04-26 06:30:00|8827.6|8824.8|8829.1|8826.3|8836.6|8833.8|8827.1|8824.2|83
1714113300000|2024-04-26 06:35:00|8828.6|8825.8|8828.6|8825.8|8837.1|8834.3|8828.1|8824.8|90
1714113600000|2024-04-26 06:40:00|8829.1|8825.3|8821.1|8817.3|8831.1|8827.8|8815.6|8812.8|107
1714113900000|2024-04-26 06:45:00|8820.1|8816.8|8823.1|8820.3|8825.5|8822.3|8819.5|8816.2|47
1714114200000|2024-04-26 06:50:00|8823.5|8820.7|8824|8820.2|8827.1|8823.7|8820|8816.7|231
1714114500000|2024-04-26 06:55:00|8823.5|8819.7|8826.5|8822.7|8827|8823.7|8822.5|8819.2|363
1714114800000|2024-04-26 07:00:00|8828|8825.2|8839.5|8835.7|8840|8836.8|8828|8824.2|175
1714115100000|2024-04-26 07:05:00|8839.1|8835.3|8844|8840.2|8845|8840.7|8836.6|8833.3|167
1714115400000|2024-04-26 07:10:00|8845|8841.2|8848|8844.2|8850.5|8846.7|8837.5|8833.7|251
1714115700000|2024-04-26 07:15:00|8847.5|8844.7|8844.9|8841.1|8850.5|8846.7|8842.5|8839.1|594
1714116000000|2024-04-26 07:20:00|8846.4|8842.6|8841.4|8837.6|8849.8|8846.6|8840.4|8837.6|242
1714116300000|2024-04-26 07:25:00|8841.8|8838|8835|8832.2|8842.3|8838.5|8832|8828.2|2499
1714116600000|2024-04-26 07:30:00|8835.5|8831.7|8834.4|8830.6|8837.5|8834.2|8832|8828.7|389
1714116900000|2024-04-26 07:35:00|8833.8|8831|8830.8|8828|8837.2|8834|8830.8|8827.5|304
1714117200000|2024-04-26 07:40:00|8831.8|8829|8837.3|8833.5|8837.3|8833.9|8829.8|8826.5|272
1714117500000|2024-04-26 07:45:00|8837.7|8833.9|8837.3|8833.5|8840.3|8836.9|8831.8|8828.5|290
1714117800000|2024-04-26 07:50:00|8836.7|8833.9|8839.8|8837|8842.8|8839|8827.3|8823.9|746
1714118100000|2024-04-26 07:55:00|8840.3|8836.5|8823.2|8819.4|8840.3|8836.5|8822.7|8819.4|350
1714118400000|2024-04-26 08:00:00|8823.6|8819.8|8833.8|8831|8836.2|8832.9|8822.2|8818.4|168
1714118700000|2024-04-26 08:05:00|8834.3|8830.5|8814.6|8810.8|8835.2|8831.9|8813.6|8809.8|270
1714119000000|2024-04-26 08:10:00|8814.1|8811.3|8814.5|8810.7|8816.1|8812.8|8810|8806.2|682
1714119300000|2024-04-26 08:15:00|8814|8810.2|8812.5|8808.7|8817|8813.2|8808.6|8805.2|469
1714119600000|2024-04-26 08:20:00|8812|8808.2|8802.5|8798.7|8813.5|8809.7|8799.5|8796.1|687
1714119900000|2024-04-26 08:25:00|8803|8799.7|8806|8802.2|8809.5|8806.7|8800.5|8796.6|2766
1714120200000|2024-04-26 08:30:00|8805.9|8802.1|8810.5|8807.7|8813|8810.2|8799.5|8796.7|2501
1714120500000|2024-04-26 08:35:00|8811|8807.2|8810.4|8806.6|8812.5|8809.7|8803.4|8800.2|1354
1714120800000|2024-04-26 08:40:00|8810.9|8807.1|8797.4|8794.6|8814.8|8811.6|8795.4|8792.1|536
1714121100000|2024-04-26 08:45:00|8798.3|8795.5|8801|8797.2|8806.4|8803.6|8798.3|8795.1|323
1714121400000|2024-04-26 08:50:00|8801.4|8797.6|8802.9|8799.1|8808.9|8805.6|8799.4|8796.1|913
1714121700000|2024-04-26 08:55:00|8802.4|8799.6|8792.6|8789.8|8802.9|8799.6|8787.7|8784.9|1498
1714122000000|2024-04-26 09:00:00|8793.1|8790.3|8799.1|8795.3|8807.1|8804.3|8793.1|8789.8|201
1714122300000|2024-04-26 09:05:00|8798.6|8794.8|8797.5|8793.7|8798.6|8795.3|8789.6|8785.8|506
1714122600000|2024-04-26 09:10:00|8797|8794.2|8801.5|8797.7|8808.5|8805.2|8795.5|8791.7|629
1714122900000|2024-04-26 09:15:00|8801|8798.2|8804.9|8801.1|8807.5|8804.2|8798|8794.7|170
1714123200000|2024-04-26 09:20:00|8803.9|8800.7|8811|8808.2|8814|8810.8|8801.5|8798.7|436
1714123500000|2024-04-26 09:25:00|8810.6|8807.2|8815.5|8812.7|8817.5|8813.7|8809.9|8806.1|632
1714123800000|2024-04-26 09:30:00|8815.9|8813.1|8814.9|8812.1|8816.9|8813.2|8809.5|8805.7|348
1714124100000|2024-04-26 09:35:00|8814.5|8811.7|8818.4|8814.6|8824.4|8821.1|8813.4|8810.2|355
1714124400000|2024-04-26 09:40:00|8818.9|8815.1|8822|8819.2|8825.4|8822.2|8816.9|8813.6|460
1714124700000|2024-04-26 09:45:00|8822.4|8818.6|8830|8826.2|8830|8826.2|8821|8818.2|202
1714125000000|2024-04-26 09:50:00|8829.5|8825.7|8825.5|8821.7|8829.5|8826.1|8824.9|8821.7|243
1714125300000|2024-04-26 09:55:00|8825.9|8822.1|8827.5|8823.7|8830.5|8826.7|8825.9|8822.1|280
1714125600000|2024-04-26 10:00:00|8827|8824.2|8833|8830.2|8834.5|8831.2|8825.9|8822.7|416
1714125900000|2024-04-26 10:05:00|8832.5|8828.7|8827.4|8823.6|8835.5|8832.1|8826|8823.2|123
1714126200000|2024-04-26 10:10:00|8827|8824.2|8824.5|8820.7|8827|8824.2|8821.9|8818.2|339
1714126500000|2024-04-26 10:15:00|8824|8821.2|8825|8821.2|8826|8823.2|8819|8816.2|402
1714126800000|2024-04-26 10:20:00|8825.5|8821.7|8824.6|8820.8|8830.6|8827.3|8823.5|8819.7|323
1714127100000|2024-04-26 10:25:00|8824.7|8820.9|8828.1|8825.3|8829.6|8826.2|8823.2|8819.8|80
1714127400000|2024-04-26 10:30:00|8827.6|8824.8|8827.1|8823.3|8828.7|8825.4|8818.1|8814.7|159
1714127700000|2024-04-26 10:35:00|8826.6|8823.8|8836|8832.2|8836|8833.2|8826.6|8823.7|95
1714128000000|2024-04-26 10:40:00|8835.5|8831.7|8843.6|8839.8|8847.7|8843.9|8834.6|8830.8|414
1714128300000|2024-04-26 10:45:00|8843.1|8840.3|8845.6|8841.8|8849.1|8845.8|8842.1|8838.9|245
1714128600000|2024-04-26 10:50:00|8845.1|8842.3|8843.4|8840.6|8847.5|8843.8|8840.9|8838.1|211
1714128900000|2024-04-26 10:55:00|8842.9|8840.1|8840.4|8837.6|8846.4|8843.1|8836.9|8833.6|231
1714129200000|2024-04-26 11:00:00|8840.9|8837.1|8847.8|8845|8848.4|8845.1|8837.9|8835.1|72
1714129500000|2024-04-26 11:05:00|8848.3|8844.5|8844.8|8841|8848.3|8844.6|8841.4|8838.1|156
1714129800000|2024-04-26 11:10:00|8844.4|8840.6|8846.9|8844.1|8848.9|8846.1|8842.4|8838.6|100
1714130100000|2024-04-26 11:15:00|8847.4|8843.6|8850.9|8847.1|8854.4|8850.6|8846.8|8843.5|421
1714130400000|2024-04-26 11:20:00|8851.3|8847.5|8849.9|8847.1|8853.3|8850.1|8847.9|8844.5|168
1714130700000|2024-04-26 11:25:00|8849.3|8845.5|8848.3|8844.5|8851.3|8847.5|8844.9|8841.6|117
1714131000000|2024-04-26 11:30:00|8847.9|8845.1|8849.9|8847.1|8853.9|8850.6|8847.9|8844.5|236
1714131300000|2024-04-26 11:35:00|8850.4|8847.6|8844.4|8840.6|8850.5|8847.6|8840.4|8837|153
1714131600000|2024-04-26 11:40:00|8843.9|8841.1|8837.4|8834.6|8844.8|8842|8835.9|8832.6|259
1714131900000|2024-04-26 11:45:00|8837.8|8834|8844.8|8842|8847.3|8844.1|8835.8|8832.6|132
1714132200000|2024-04-26 11:50:00|8845.3|8841.5|8842.9|8840.1|8847.3|8844.1|8841.8|8838.1|158
1714132500000|2024-04-26 11:55:00|8843.9|8840.5|8845.4|8841.6|8852.4|8849.1|8843.9|8840.5|495
1714132800000|2024-04-26 12:00:00|8845.9|8842.1|8871.4|8867.6|8872.3|8868.5|8844.9|8841.1|1495
1714133100000|2024-04-26 12:05:00|8871.3|8867.5|8866.4|8862.6|8874.4|8870.6|8863.9|8860.1|580
1714133400000|2024-04-26 12:10:00|8865.9|8862.1|8866.4|8862.6|8872.4|8869.1|8862.9|8859.6|449
1714133700000|2024-04-26 12:15:00|8865.9|8863.1|8854.3|8850.5|8868.4|8865.1|8853.3|8849.5|402
1714134000000|2024-04-26 12:20:00|8854.4|8850.6|8848.8|8845|8855.3|8851.5|8846.9|8844.1|89
1714134300000|2024-04-26 12:25:00|8850.4|8846.6|8854.9|8851.1|8858.4|8855.1|8850.4|8846.6|250
1714134600000|2024-04-26 12:30:00|8855.5|8851.7|8857.4|8854.6|8870.4|8867.1|8855.4|8851.7|1070
1714134900000|2024-04-26 12:35:00|8857.9|8854.1|8851.3|8847.5|8859.3|8856|8847.8|8844.5|378
1714135200000|2024-04-26 12:40:00|8851.2|8847.4|8859.4|8855.6|8860.4|8857|8848.3|8845|208
1714135500000|2024-04-26 12:45:00|8858.8|8856|8854.8|8852|8859.4|8856.1|8848.8|8845.5|672
1714135800000|2024-04-26 12:50:00|8855.3|8851.5|8864.7|8860.9|8865.3|8861.9|8853.8|8850.5|80
1714136100000|2024-04-26 12:55:00|8864.3|8860.5|8862.6|8858.8|8867.2|8863.4|8855.7|8852.4|1029
1714136400000|2024-04-26 13:00:00|8862.7|8858.9|8846|8842.2|8871.2|8867.8|8841.6|8838.8|810
1714136700000|2024-04-26 13:05:00|8845.6|8841.8|8853.1|8849.3|8854.1|8850.8|8842.6|8838.8|429
1714137000000|2024-04-26 13:10:00|8852.5|8849.7|8862.1|8858.3|8870.1|8866.8|8849.1|8845.8|458
1714137300000|2024-04-26 13:15:00|8863.1|8859.3|8853.4|8850.6|8863.1|8859.3|8843.9|8840.1|804
1714137600000|2024-04-26 13:20:00|8854|8850.2|8860|8856.2|8864|8860.2|8848.5|8845.2|302
1714137900000|2024-04-26 13:25:00|8859.9|8856.1|8858|8854.2|8872.5|8869.2|8857.4|8854.2|1093
1714138200000|2024-04-26 13:30:00|8857.6|8854.8|8851.5|8848.7|8859.9|8856.6|8843|8839.3|1099
1714138500000|2024-04-26 13:35:00|8852.1|8848.3|8844|8840.2|8852.1|8849.2|8838.5|8835.2|487
1714138800000|2024-04-26 13:40:00|8843.5|8840.7|8846.1|8843.3|8847.6|8844.8|8836.5|8833.2|1223
1714139100000|2024-04-26 13:45:00|8845.6|8842.8|8843.1|8839.3|8856|8852.3|8835.6|8832.3|652
1714139400000|2024-04-26 13:50:00|8844.1|8840.3|8831|8827.2|8845.1|8841.8|8827.6|8824.2|698
1714139700000|2024-04-26 13:55:00|8830.5|8827.7|8830.6|8827.8|8838.1|8834.8|8828.6|8825.3|495
1714140000000|2024-04-26 14:00:00|8831|8828.2|8829.5|8825.7|8837.9|8834.1|8827.6|8823.8|788
1714140300000|2024-04-26 14:05:00|8829.9|8826.1|8828.4|8824.6|8839.9|8836.1|8825.8|8822|580
1714140600000|2024-04-26 14:10:00|8829.3|8825.5|8825.4|8821.6|8835.8|8832|8821.8|8818|278
1714140900000|2024-04-26 14:15:00|8825.8|8822|8835.9|8833.1|8844.8|8841|8825.8|8822|536
1714141200000|2024-04-26 14:20:00|8836.9|8833.6|8811.9|8808.1|8836.9|8833.6|8807.9|8804.1|411
1714141500000|2024-04-26 14:25:00|8811.4|8808.6|8811.8|8808|8814.9|8811.5|8802.3|8799|684
1714141800000|2024-04-26 14:30:00|8811.3|8807.5|8795.7|8791.9|8814.3|8811.1|8792.2|8789.1|830
1714142100000|2024-04-26 14:35:00|8795.2|8792.4|8779.2|8775.4|8797.7|8794.4|8775.2|8771.9|1299
1714142400000|2024-04-26 14:40:00|8778.7|8774.9|8781.2|8778.4|8790.2|8787.4|8774.2|8771.4|1454
1714142700000|2024-04-26 14:45:00|8781.8|8778|8782.7|8778.9|8787.7|8784.3|8775.2|8771.9|585
1714143000000|2024-04-26 14:50:00|8782.2|8779.4|8779.8|8776|8790.7|8787.5|8772.3|8768.9|1336
1714143300000|2024-04-26 14:55:00|8779.3|8775.5|8793.4|8789.6|8804.4|8800.6|8778.3|8775|1277
1714143600000|2024-04-26 15:00:00|8792.9|8790.1|8791.9|8788.1|8794.9|8791.7|8778.9|8775.1|779
1714143900000|2024-04-26 15:05:00|8791.4|8788.6|8802.5|8798.7|8803|8799.6|8791.4|8788.6|980
1714144200000|2024-04-26 15:10:00|8802.4|8798.6|8804.6|8800.8|8806.6|8803.3|8787.9|8784.7|1475
1714144500000|2024-04-26 15:15:00|8805.1|8801.3|8806.6|8802.8|8815.6|8812.3|8803.6|8800.8|1364
1714144800000|2024-04-26 15:20:00|8806.1|8802.3|8824|8820.2|8828|8824.2|8805.6|8802.3|1655
1714145100000|2024-04-26 15:25:00|8824.1|8820.3|8836.6|8833.8|8840.1|8836.8|8824.1|8820.3|2622
1714145400000|2024-04-26 15:30:00|8837.1|8833.3|8842.1|8838.3|8845.1|8841.8|8834.6|8831.3|814
1714145700000|2024-04-26 15:35:00|8842.5|8839.7|8823.6|8820.8|8843.6|8839.8|8823.6|8820.2|568
1714146000000|2024-04-26 15:40:00|8824|8820.2|8831|8827.2|8837|8833.7|8822.5|8819.2|500
1714146300000|2024-04-26 15:45:00|8830.6|8827.8|8826|8823.2|8832.5|8828.8|8822.5|8819.2|463
1714146600000|2024-04-26 15:50:00|8825.6|8822.8|8833.1|8830.3|8833.1|8830.3|8820.5|8817.2|1247
1714146900000|2024-04-26 15:55:00|8833.5|8830.7|8841.5|8838.7|8842.5|8839.7|8831.6|8828.3|454
1714147200000|2024-04-26 16:00:00|8842.1|8838.3|8842.7|8839.9|8844.2|8840.9|8838.5|8835.3|669
1714147500000|2024-04-26 16:05:00|8843.2|8839.4|8842|8838.2|8844.2|8840.9|8838.6|8834.9|1520
1714147800000|2024-04-26 16:10:00|8841.6|8838.8|8840.6|8836.8|8844|8840.7|8838.6|8835.2|384
1714148100000|2024-04-26 16:15:00|8841|8837.2|8838.1|8834.3|8845.2|8841.4|8837.1|8833.3|320
1714148400000|2024-04-26 16:20:00|8837.7|8833.9|8843.1|8839.3|8845.1|8841.4|8837.1|8833.3|753
1714148700000|2024-04-26 16:25:00|8843.6|8839.8|8837|8833.2|8844.1|8840.7|8835.5|8832.2|219
1714149000000|2024-04-26 16:30:00|8836.5|8833.7|8837.4|8834.6|8844|8840.7|8835.5|8832.7|94
1714149300000|2024-04-26 16:35:00|8838.4|8835.6|8834|8831.2|8843.9|8840.1|8833.5|8830.2|71
1714149600000|2024-04-26 16:40:00|8833.5|8830.7|8828.3|8824.5|8835|8831.6|8826.4|8823.6|318
1714149900000|2024-04-26 16:45:00|8827.3|8824.1|8826.3|8823.5|8831.3|8828.1|8824.3|8821.5|294
1714150200000|2024-04-26 16:50:00|8827.3|8824.5|8824.2|8821.4|8828.8|8825.5|8821.3|8818.5|1057
1714150500000|2024-04-26 16:55:00|8824.8|8821|8826.8|8823|8831.8|8828.5|8824.2|8820.4|366
1714150800000|2024-04-26 17:00:00|8825.8|8822|8822.3|8819.5|8825.8|8822.4|8821.3|8818|491
1714151100000|2024-04-26 17:05:00|8822.8|8819|8834.9|8832.1|8835.3|8832.1|8822.3|8819|278
1714151400000|2024-04-26 17:10:00|8835.3|8832.5|8828.3|8824.5|8837.3|8834.5|8828.3|8824.5|437
1714151700000|2024-04-26 17:15:00|8827.8|8824|8829.8|8826|8829.8|8826.5|8825.3|8822|163
1714152000000|2024-04-26 17:20:00|8829.2|8826.4|8826.7|8822.9|8829.8|8826.4|8824.7|8821|822
1714152300000|2024-04-26 17:25:00|8826.8|8823|8825.8|8822|8832.7|8828.9|8824.3|8821|162
1714152600000|2024-04-26 17:30:00|8825.3|8822.5|8826.7|8822.9|8828.8|8825.5|8824.8|8821.5|449
1714152900000|2024-04-26 17:35:00|8826.3|8823.5|8826.8|8823|8831.3|8827.5|8823.3|8820|709
1714153200000|2024-04-26 17:40:00|8826.3|8823.5|8832.8|8829|8832.8|8829.5|8825.8|8822.5|578
1714153500000|2024-04-26 17:45:00|8832.7|8828.9|8832.3|8829.5|8839.3|8836|8830.3|8827|331
1714153800000|2024-04-26 17:50:00|8832.8|8829|8826.3|8823.5|8834.8|8831.5|8824.2|8821|322
1714154100000|2024-04-26 17:55:00|8826.8|8824|8829.9|8826.1|8830|8826.7|8823.4|8820.6|592
1714154400000|2024-04-26 18:00:00|8828.5|8825.7|8835.5|8832.7|8842.5|8839.1|8825.5|8822.2|1221
1714154700000|2024-04-26 18:05:00|8836.5|8833.7|8835.9|8832.1|8837.9|8834.6|8832.9|8830.1|351
1714155000000|2024-04-26 18:10:00|8835.5|8832.7|8834.4|8830.6|8837.9|8834.6|8833.4|8830.1|393
1714155300000|2024-04-26 18:15:00|8833.9|8830.1|8832|8829.2|8835|8831.7|8830.4|8827.1|630
1714155600000|2024-04-26 18:20:00|8832.5|8828.2|8834|8830.2|8836|8832.7|8829.5|8826.2|963
1714155900000|2024-04-26 18:25:00|8833.5|8830.7|8823.4|8820.6|8844.1|8840.8|8823.4|8820.6|4893
1714156200000|2024-04-26 18:30:00|8824|8820.2|8815.4|8812.6|8824.9|8822.1|8814.5|8811.7|1316
1714156500000|2024-04-26 18:35:00|8815.5|8812.7|8821.3|8818.5|8821.8|8818.5|8815.5|8812.6|374
1714156800000|2024-04-26 18:40:00|8821.8|8818|8821.8|8818|8822.8|8819.5|8818.3|8815.5|314
1714157100000|2024-04-26 18:45:00|8821.2|8818.4|8821.2|8818.4|8822.7|8819.4|8819.2|8815.9|98
1714157400000|2024-04-26 18:50:00|8821.7|8818.9|8818.1|8815.3|8822.7|8818.9|8818.1|8814.9|128
1714157700000|2024-04-26 18:55:00|8818.7|8814.9|8820.1|8816.3|8821.1|8818.3|8818.1|8814.9|103
1714158000000|2024-04-26 19:00:00|8820.5|8816.7|8819.6|8815.8|8821.5|8818.2|8819|8815.8|131
1714158300000|2024-04-26 19:05:00|8818.6|8815.3|8821.6|8817.8|8822.6|8819.3|8818.1|8815.3|67
1714158600000|2024-04-26 19:10:00|8821.1|8818.3|8824.1|8821.3|8824.6|8821.4|8821|8817.8|137
1714158900000|2024-04-26 19:15:00|8823.6|8819.8|8822.6|8818.8|8824.6|8821.3|8822.1|8818.3|98
1714159200000|2024-04-26 19:20:00|8822.5|8818.7|8818.1|8815.3|8822.5|8819.3|8817.1|8814.3|74
1714159500000|2024-04-26 19:25:00|8817.5|8813.7|8813.5|8809.7|8817.5|8814.2|8813|8809.7|344
1714159800000|2024-04-26 19:30:00|8814.5|8810.7|8816|8813.2|8817|8814.2|8813|8809.7|72
1714160100000|2024-04-26 19:35:00|8816.5|8812.7|8815|8812.2|8816.5|8813.2|8815|8811.7|37
1714160400000|2024-04-26 19:40:00|8815.5|8811.7|8814.9|8812.1|8816.5|8813.2|8814.9|8811.7|58
1714160700000|2024-04-26 19:45:00|8815.5|8811.7|8815.5|8811.7|8816.9|8813.7|8815|8811.7|46
1714161000000|2024-04-26 19:50:00|8815|8812.2|8817|8814.2|8817.5|8814.2|8814|8810.7|52
1714161300000|2024-04-26 19:55:00|8817.4|8813.6|8816.4|8813.6|8817.4|8814.6|8815.9|8812.6|53
1714161600000|2024-04-26 20:00:00|8817|8813.2|8817.4|8814.6|8817.5|8814.6|8814.4|8811.1|38
1714161900000|2024-04-26 20:05:00|8817|8814.2|8818.9|8815.1|8818.9|8815.1|8816|8812.6|12
1714162200000|2024-04-26 20:10:00|8819.4|8815.6|8817.4|8813.6|8819.4|8815.6|8816.9|8813.6|12
1714162500000|2024-04-26 20:15:00|8817.5|8813.7|8817.4|8813.6|8818.9|8815.1|8816.4|8812.6|17
1714162800000|2024-04-26 20:20:00|8817.9|8814.1|8816.9|8813.1|8817.9|8814.1|8815.4|8811.6|20
1714163100000|2024-04-26 20:25:00|8817.4|8813.6|8817.4|8813.6|8817.4|8813.6|8815.9|8812.1|7
1714163400000|2024-04-26 20:30:00|8816.9|8813.1|8816.9|8814.1|8817.3|8814.5|8815.9|8812.5|32
1714163700000|2024-04-26 20:35:00|8817.9|8814.6|8817.9|8814.1|8819.3|8816|8817.3|8813.5|18
1714164000000|2024-04-26 20:40:00|8818.3|8814.5|8816.8|8813|8818.3|8814.5|8816.3|8812.5|6
1714164300000|2024-04-26 20:45:00|8817.3|8813.5|8819.3|8815.5|8819.3|8816|8816.3|8812.5|16
1714164600000|2024-04-26 20:50:00|8818.8|8816|8818.8|8815|8819.8|8816|8817.8|8814|16
1714164900000|2024-04-26 20:55:00|8818.3|8814.5|8817.9|8814.1|8821.7|8818|8817.9|8812.1|56
1714165200000|2024-04-26 21:00:00|8819.3|8815.5|8819.3|8815.5|8819.3|8815.5|8819.3|8815.5|0
1714341600000|2024-04-28 22:00:00|8802.1|8798.3|8792|8788.2|8802.1|8798.3|8781.1|8777.3|650
1714341900000|2024-04-28 22:05:00|8792.5|8788.7|8797|8793.2|8800.5|8796.7|8789|8784.2|109
1714342200000|2024-04-28 22:10:00|8796|8792.2|8792|8788.2|8796|8792.2|8790|8785.2|99
1714342500000|2024-04-28 22:15:00|8793|8789.2|8792|8788.2|8794|8791.2|8790|8786.2|18
1714342800000|2024-04-28 22:20:00|8794|8789.2|8788.5|8784.7|8794|8790.2|8788|8784.2|42
1714343100000|2024-04-28 22:25:00|8788|8784.2|8784.5|8780.7|8788|8785.2|8781|8777.2|170
1714343400000|2024-04-28 22:30:00|8785|8781.2|8787.5|8783.7|8788|8784.2|8782|8778.2|59
1714343700000|2024-04-28 22:35:00|8787|8783.2|8786|8782.2|8789|8785.2|8784|8781.2|140
1714344000000|2024-04-28 22:40:00|8780|8777.2|8781.9|8778.1|8783.9|8780.1|8780|8776.7|287
1714344300000|2024-04-28 22:45:00|8780.9|8777.1|8780.9|8778.1|8780.9|8778.1|8779.9|8777.1|30
1714344600000|2024-04-28 22:50:00|8779.9|8777.1|8780.9|8777.1|8780.9|8778.1|8778.9|8775.1|25
1714344900000|2024-04-28 22:55:00|8779.9|8776.1|8781.9|8778.1|8781.9|8779.1|8778.9|8776.1|114
1714345200000|2024-04-28 23:00:00|8782.9|8779.1|8782.9|8779.1|8782.9|8780.1|8779.9|8776.1|46
1714345500000|2024-04-28 23:05:00|8781.9|8777.1|8783.9|8780.1|8783.9|8780.1|8780.9|8777.1|17
1714345800000|2024-04-28 23:10:00|8782.9|8779.1|8784.9|8781.1|8784.9|8781.1|8781.9|8779.1|31
1714346100000|2024-04-28 23:15:00|8780.9|8777.1|8774.9|8772.1|8780.9|8777.1|8773.9|8770.1|213
1714346400000|2024-04-28 23:20:00|8775.9|8771.1|8774.9|8771.1|8775.9|8772.1|8772.9|8770.1|36
1714346700000|2024-04-28 23:25:00|8773.9|8766.1|8769.9|8767.1|8773.9|8768.1|8768.9|8765.1|115
1714347000000|2024-04-28 23:30:00|8769.8|8767|8770.8|8768|8771.8|8768|8769.8|8767|26
1714347300000|2024-04-28 23:35:00|8769.8|8767|8769.8|8766|8770.8|8767|8768.8|8765|30
1714347600000|2024-04-28 23:40:00|8770.8|8768|8769.8|8766|8770.8|8768|8769.8|8766|26
1714347900000|2024-04-28 23:45:00|8768.8|8765|8770.8|8767|8770.8|8767|8767.8|8765|155
1714348200000|2024-04-28 23:50:00|8769.8|8766|8769.8|8767|8770.8|8767|8769.3|8765.5|78
1714348500000|2024-04-28 23:55:00|8770.8|8766|8757.8|8754|8770.8|8766|8757.8|8754|461
1714348800000|2024-04-29 00:00:00|8758.8|8755|8760.8|8758|8762.8|8760|8756.8|8754|209
1714349100000|2024-04-29 00:05:00|8761.8|8759|8765.8|8763|8767.8|8765|8758.8|8755|172
1714349400000|2024-04-29 00:10:00|8766.8|8764|8764.8|8761|8767.8|8765|8762.8|8759|72
1714349700000|2024-04-29 00:15:00|8763.8|8762|8765.8|8762|8767.8|8765|8763.8|8761|161
1714350000000|2024-04-29 00:20:00|8764.8|8763|8760.8|8758|8765.8|8763|8758.8|8755|79
1714350300000|2024-04-29 00:25:00|8761.8|8757|8759.7|8756.9|8761.8|8758.9|8757.8|8754|114
1714350600000|2024-04-29 00:30:00|8760.7|8757.9|8764.7|8760.9|8764.7|8761.9|8760.7|8757.9|64
1714350900000|2024-04-29 00:35:00|8763.7|8761.9|8764.7|8761.9|8766.7|8763.9|8763.7|8759.9|73
1714351200000|2024-04-29 00:40:00|8763.7|8760.9|8760.7|8757.9|8763.7|8760.9|8758.7|8755.9|140
1714351500000|2024-04-29 00:45:00|8761.7|8758.9|8762.7|8759.9|8766.7|8763.4|8761.7|8758.9|108
1714351800000|2024-04-29 00:50:00|8761.7|8758.9|8764.7|8761.9|8765.7|8761.9|8761.7|8758.9|80
1714352100000|2024-04-29 00:55:00|8765.7|8760.9|8766.7|8763.9|8766.7|8763.9|8761.7|8758.9|391
1714352400000|2024-04-29 01:00:00|8766.2|8762.9|8736.7|8733.9|8766.2|8763.9|8735.7|8732.9|1319
1714352700000|2024-04-29 01:05:00|8735.7|8732.9|8736.7|8733.9|8744.7|8740.9|8735.7|8732.9|475
1714353000000|2024-04-29 01:10:00|8737.7|8734.9|8734.7|8730.9|8738.7|8734.9|8732.7|8729.9|318
1714353300000|2024-04-29 01:15:00|8733.7|8729.9|8734.7|8731.9|8739.7|8735.9|8732.7|8729.9|242
1714353600000|2024-04-29 01:20:00|8735.7|8732.9|8741.6|8737.8|8744.6|8741.8|8735.7|8731.9|91
1714353900000|2024-04-29 01:25:00|8740.6|8736.8|8740.6|8737.8|8747.6|8743.8|8738.6|8734.8|88
1714354200000|2024-04-29 01:30:00|8739.6|8736.8|8737.6|8733.8|8740.6|8737.3|8735.6|8731.8|43
1714354500000|2024-04-29 01:35:00|8738.6|8734.8|8740.6|8736.8|8744.6|8741.8|8736.6|8732.8|76
1714354800000|2024-04-29 01:40:00|8739.6|8735.8|8735.6|8732.8|8740.6|8735.8|8732.6|8729.8|101
1714355100000|2024-04-29 01:45:00|8734.6|8731.8|8737.6|8734.8|8738.6|8735.8|8734.6|8730.8|83
1714355400000|2024-04-29 01:50:00|8738.6|8735.8|8738.6|8734.8|8739.6|8736.8|8735.6|8732.8|115
1714355700000|2024-04-29 01:55:00|8737.6|8735.8|8743.6|8740.8|8744.6|8741.8|8737.6|8734.8|135
1714356000000|2024-04-29 02:00:00|8742.6|8739.8|8742.6|8739.8|8744.6|8741.8|8740.6|8737.8|106
1714356300000|2024-04-29 02:05:00|8741.6|8738.8|8742.6|8738.8|8745.6|8741.8|8739.6|8736.8|307
1714356600000|2024-04-29 02:10:00|8741.6|8739.8|8743.6|8740.8|8745.6|8741.8|8741.6|8738.8|145
1714356900000|2024-04-29 02:15:00|8744.6|8741.8|8744.5|8741.7|8745.6|8741.8|8743.5|8740.7|68
1714357200000|2024-04-29 02:20:00|8743.5|8740.7|8743.5|8740.7|8744.5|8741.7|8741.5|8738.7|42
1714357500000|2024-04-29 02:25:00|8744.5|8741.7|8751.5|8748.7|8752.5|8749.7|8743.5|8740.7|279
1714357800000|2024-04-29 02:30:00|8752.5|8749.7|8748.5|8745.7|8758.5|8754.7|8747.5|8743.7|453
1714358100000|2024-04-29 02:35:00|8749.5|8746.7|8750.5|8747.7|8751.5|8748.7|8748.5|8745.7|111
1714358400000|2024-04-29 02:40:00|8749.5|8746.7|8750.5|8746.7|8752.5|8749.7|8749.5|8746.7|83
1714358700000|2024-04-29 02:45:00|8751.5|8747.7|8749.5|8746.7|8752.5|8748.7|8749.5|8746.7|44
1714359000000|2024-04-29 02:50:00|8750.5|8745.7|8747.5|8743.7|8750.5|8746.7|8745.5|8742.7|110
1714359300000|2024-04-29 02:55:00|8746.5|8744.2|8749.5|8745.7|8750.5|8747.7|8746.5|8743.7|49
1714359600000|2024-04-29 03:00:00|8748.5|8746.7|8751.5|8747.7|8752.5|8748.7|8748.5|8745.7|57
1714359900000|2024-04-29 03:05:00|8752|8748.7|8750.5|8746.7|8752.5|8748.7|8748.5|8745.6|37
1714360200000|2024-04-29 03:10:00|8750.4|8746.6|8750.4|8747.6|8751.4|8748.6|8749.4|8746.6|65
1714360500000|2024-04-29 03:15:00|8749.4|8746.6|8753.4|8750.6|8753.4|8750.6|8749.4|8746.6|57
1714360800000|2024-04-29 03:20:00|8752.4|8749.6|8749.4|8745.6|8753.4|8750.6|8748.4|8745.6|96
1714361100000|2024-04-29 03:25:00|8748.4|8746.6|8749.4|8745.6|8750.4|8747.6|8748.4|8745.6|128
1714361400000|2024-04-29 03:30:00|8748.4|8746.1|8752.4|8749.6|8752.4|8749.6|8748.4|8745.6|88
1714361700000|2024-04-29 03:35:00|8753.4|8750.6|8754.4|8750.6|8754.4|8750.6|8752.4|8749.1|72
1714362000000|2024-04-29 03:40:00|8753.4|8749.6|8750.4|8747.6|8754.4|8749.6|8750.4|8747.6|18
1714362300000|2024-04-29 03:45:00|8751.4|8746.6|8751.4|8747.6|8751.4|8748.6|8749.4|8746.6|37
1714362600000|2024-04-29 03:50:00|8750.4|8748.6|8752.4|8748.6|8752.4|8749.6|8750.4|8747.6|22
1714362900000|2024-04-29 03:55:00|8753.4|8749.6|8752.4|8749.6|8753.4|8750.6|8752.4|8748.6|66
1714363200000|2024-04-29 04:00:00|8753.4|8750.6|8753.4|8749.6|8753.4|8750.6|8752.4|8749.6|3
1714363500000|2024-04-29 04:05:00|8753.3|8750.5|8752.3|8749.5|8754.3|8750.6|8752.3|8748.5|55
1714363800000|2024-04-29 04:10:00|8753.3|8748.5|8755.3|8751.5|8755.3|8751.5|8753.3|8748.5|68
1714364100000|2024-04-29 04:15:00|8754.3|8750.5|8755.3|8752.5|8755.3|8752.5|8753.3|8750.5|58
1714364400000|2024-04-29 04:20:00|8754.3|8751.5|8753.3|8750.5|8755.3|8752.5|8753.3|8750.5|52
1714364700000|2024-04-29 04:25:00|8752.3|8749.5|8753.3|8749.5|8754.3|8750.5|8752.3|8749.5|45
1714365000000|2024-04-29 04:30:00|8754.3|8750.5|8751.3|8748.5|8754.3|8751.5|8751.3|8748.5|84
1714365300000|2024-04-29 04:35:00|8752.3|8749.5|8749.3|8746.5|8752.3|8749.5|8749.3|8745.5|104
1714365600000|2024-04-29 04:40:00|8750.3|8747.5|8750.3|8746.5|8752.3|8748.5|8749.3|8746.5|229
1714365900000|2024-04-29 04:45:00|8749.3|8747.5|8750.3|8746.5|8750.3|8747.5|8749.3|8746.5|34
1714366200000|2024-04-29 04:50:00|8749.3|8747.5|8752.3|8749.5|8753.3|8749.5|8749.3|8746.5|29
1714366500000|2024-04-29 04:55:00|8751.3|8748.5|8751.3|8748.5|8751.3|8748.5|8750.3|8747.5|27
1714366800000|2024-04-29 05:00:00|8750.3|8747.5|8752.2|8749.4|8752.3|8749.4|8750.3|8746.5|52
1714367100000|2024-04-29 05:05:00|8754.2|8750.4|8750.2|8747.4|8754.2|8750.4|8750.2|8747.4|100
1714367400000|2024-04-29 05:10:00|8751.2|8748.4|8753.2|8749.4|8754.2|8750.4|8751.2|8747.4|42
1714367700000|2024-04-29 05:15:00|8752.2|8748.4|8751.2|8747.4|8752.2|8748.4|8750.2|8747.4|19
1714368000000|2024-04-29 05:20:00|8750.2|8748.4|8752.2|8749.4|8754.2|8751.4|8750.2|8748.4|120
1714368300000|2024-04-29 05:25:00|8751.2|8748.4|8752.2|8748.4|8752.2|8748.9|8750.2|8747.4|36
1714368600000|2024-04-29 05:30:00|8753.2|8749.4|8754.2|8750.4|8757.2|8754.4|8752.2|8748.4|249
1714368900000|2024-04-29 05:35:00|8753.2|8749.4|8757.2|8754.4|8758.2|8755.4|8750.2|8747.4|160
1714369200000|2024-04-29 05:40:00|8756.2|8753.4|8757.2|8753.4|8757.2|8754.4|8754.2|8750.4|83
1714369500000|2024-04-29 05:45:00|8756.2|8754.4|8758.2|8754.4|8758.2|8755.4|8756.2|8753.4|158
1714369800000|2024-04-29 05:50:00|8757.2|8753.4|8754.2|8751.4|8758.2|8753.4|8752.2|8749.4|96
1714370100000|2024-04-29 05:55:00|8755.2|8751.9|8756.1|8753.3|8757.1|8754.3|8754.2|8751.3|102
1714370400000|2024-04-29 06:00:00|8757.1|8753.8|8756.1|8753.3|8758.1|8755.3|8755.1|8752.3|144
1714370700000|2024-04-29 06:05:00|8757.1|8754.3|8751.1|8748.3|8757.1|8754.3|8747.1|8744.3|606
1714371000000|2024-04-29 06:10:00|8752.1|8747.3|8747.1|8744.3|8752.1|8749.3|8746.1|8743.3|367
1714371300000|2024-04-29 06:15:00|8748.1|8745.3|8758.1|8754.3|8758.1|8755.3|8746.1|8743.3|414
1714371600000|2024-04-29 06:20:00|8757.1|8755.3|8753.1|8750.3|8759.1|8756.3|8753.1|8750.3|266
1714371900000|2024-04-29 06:25:00|8754.1|8751.3|8753.1|8750.3|8756.1|8753.3|8750.1|8747.3|184
1714372200000|2024-04-29 06:30:00|8752.1|8749.3|8745.1|8741.3|8752.1|8749.3|8742.1|8738.3|363
1714372500000|2024-04-29 06:35:00|8744.1|8741.8|8734.1|8731.3|8745.1|8742.3|8733.1|8730.3|2682
1714372800000|2024-04-29 06:40:00|8735.1|8732.3|8739.1|8735.3|8739.1|8736.3|8732.1|8729.3|453
1714373100000|2024-04-29 06:45:00|8738.1|8734.3|8739.1|8735.3|8740.1|8737.3|8735.1|8732.3|665
1714373400000|2024-04-29 06:50:00|8738.1|8734.8|8743.1|8740.3|8743.1|8740.3|8737.6|8734.3|426
1714373700000|2024-04-29 06:55:00|8744.1|8741.3|8743.1|8740.3|8745.1|8741.3|8739.1|8736.2|281
1714374000000|2024-04-29 07:00:00|8744|8740.2|8736|8733.2|8744.1|8741.3|8734|8731.2|687
1714374300000|2024-04-29 07:05:00|8735|8732.2|8739|8736.2|8742|8738.7|8734|8730.2|907
1714374600000|2024-04-29 07:10:00|8738|8735.2|8738|8735.2|8739|8736.2|8733|8730.2|511
1714374900000|2024-04-29 07:15:00|8739|8736.2|8748|8745.2|8749|8746.2|8738|8736.2|556
1714375200000|2024-04-29 07:20:00|8747|8744.2|8739|8736.2|8748|8744.2|8736|8733.2|420
1714375500000|2024-04-29 07:25:00|8738|8735.2|8745|8742.2|8746|8743.2|8738|8734.2|707
1714375800000|2024-04-29 07:30:00|8746|8743.2|8747|8743.2|8753|8750.2|8745|8742.2|822
1714376100000|2024-04-29 07:35:00|8746|8744.2|8743|8740.2|8752|8749.2|8737|8734.2|2147
1714376400000|2024-04-29 07:40:00|8744|8741.2|8745|8742.2|8749|8746.2|8741|8738.2|1006
1714376700000|2024-04-29 07:45:00|8746|8743.2|8747|8744.2|8749|8746.2|8741|8738.2|1544
1714377000000|2024-04-29 07:50:00|8748|8745.2|8760|8757.2|8761|8758.1|8748|8745.2|1035
1714377300000|2024-04-29 07:55:00|8759.9|8757.1|8766.9|8763.1|8766.9|8764.1|8758.9|8755.2|1544
1714377600000|2024-04-29 08:00:00|8766.4|8764.1|8779.9|8777.1|8779.9|8777.1|8765.9|8763.1|2666
1714377900000|2024-04-29 08:05:00|8778.9|8776.1|8765.9|8763.1|8778.9|8776.1|8765.9|8763.1|817
1714378200000|2024-04-29 08:10:00|8766.9|8764.1|8772.9|8770.1|8774.9|8772.1|8764.9|8761.1|961
1714378500000|2024-04-29 08:15:00|8773.9|8771.1|8766.9|8763.1|8773.9|8771.1|8761.9|8759.1|1303
1714378800000|2024-04-29 08:20:00|8765.9|8764.1|8774.9|8772.1|8776.9|8774.1|8763.9|8761.1|2005
1714379100000|2024-04-29 08:25:00|8775.9|8772.6|8775.9|8773.1|8777.9|8775.1|8768.9|8766.1|4768
1714379400000|2024-04-29 08:30:00|8776.4|8772.1|8784.9|8782.1|8786.9|8784.1|8772.9|8769.1|2532
1714379700000|2024-04-29 08:35:00|8783.9|8781.1|8783.9|8781.1|8785.9|8783.1|8779.9|8776.1|1285
1714380000000|2024-04-29 08:40:00|8782.9|8780.1|8784.8|8781|8786.9|8784|8781.9|8779.1|1033
1714380300000|2024-04-29 08:45:00|8784.9|8781.1|8784.8|8782|8787.8|8785|8784.8|8781.1|792
1714380600000|2024-04-29 08:50:00|8783.8|8781|8783.8|8781|8784.8|8781|8776.9|8774|1963
1714380900000|2024-04-29 08:55:00|8784.8|8781.1|8785.8|8783|8790.8|8788|8781.9|8779.1|1603
1714381200000|2024-04-29 09:00:00|8786.8|8784|8784.8|8782|8789.8|8787|8781.8|8779|840
1714381500000|2024-04-29 09:05:00|8785.8|8781|8781.8|8779|8785.8|8781|8779.8|8777|437
1714381800000|2024-04-29 09:10:00|8780.8|8778|8771.8|8769|8780.8|8778|8768.8|8766|1559
1714382100000|2024-04-29 09:15:00|8772.8|8770|8778.8|8776|8780.8|8778|8771.8|8769|513
1714382400000|2024-04-29 09:20:00|8779.8|8777|8784.8|8782|8785.8|8783|8778.8|8775|224
1714382700000|2024-04-29 09:25:00|8785.8|8783|8790.8|8788|8795.7|8792.9|8782.8|8780|2659
1714383000000|2024-04-29 09:30:00|8791.8|8789|8795.8|8793|8798.8|8796|8790.8|8788|889
1714383300000|2024-04-29 09:35:00|8796.8|8794|8795.7|8792.9|8797.8|8795|8794.8|8791.5|501
1714383600000|2024-04-29 09:40:00|8795.8|8792|8792.7|8789.9|8796.7|8792.9|8791.7|8788.9|530
1714383900000|2024-04-29 09:45:00|8793.7|8790.9|8793.7|8790.9|8796.2|8792.9|8787.8|8784.9|2700
1714384200000|2024-04-29 09:50:00|8794.7|8791.9|8796.7|8793.9|8797.7|8794.9|8793.7|8790.9|953
1714384500000|2024-04-29 09:55:00|8796.2|8792.9|8787.7|8784.9|8797.7|8794.9|8784.7|8781.9|1941
1714384800000|2024-04-29 10:00:00|8788.7|8785.9|8795.7|8791.9|8795.7|8792.9|8785.7|8782.9|935
1714385100000|2024-04-29 10:05:00|8796.7|8792.9|8790.7|8786.9|8797.7|8794.9|8789.7|8786.9|873
1714385400000|2024-04-29 10:10:00|8789.7|8787.9|8788.7|8785.9|8791.7|8787.9|8784.7|8781.9|1164
1714385700000|2024-04-29 10:15:00|8789.7|8784.9|8792.7|8788.9|8792.7|8789.9|8787.7|8783.9|504
1714386000000|2024-04-29 10:20:00|8791.7|8789.9|8791.7|8788.9|8792.7|8789.9|8790.7|8787.9|476
1714386300000|2024-04-29 10:25:00|8792.7|8789.9|8788.7|8785.9|8794.7|8791.9|8786.7|8783.9|680
1714386600000|2024-04-29 10:30:00|8789.7|8786.9|8789.6|8786.8|8794.7|8791.9|8788.7|8785.9|1069
1714386900000|2024-04-29 10:35:00|8791.7|8788.9|8798.6|8794.8|8798.6|8795.8|8791.7|8788.9|534
1714387200000|2024-04-29 10:40:00|8797.6|8794.9|8795.6|8791.8|8801.6|8798.8|8795.6|8791.8|1897
1714387500000|2024-04-29 10:45:00|8794.6|8790.8|8793.6|8790.8|8795.6|8791.8|8792.6|8788.8|843
1714387800000|2024-04-29 10:50:00|8794.6|8791.8|8793.6|8790.8|8794.6|8791.8|8792.6|8789.8|359
1714388100000|2024-04-29 10:55:00|8794.6|8791.8|8798.6|8795.8|8799.6|8796.8|8793.1|8789.8|521
1714388400000|2024-04-29 11:00:00|8799.6|8796.8|8804.6|8801.8|8804.6|8801.8|8798.6|8795.8|440
1714388700000|2024-04-29 11:05:00|8805.6|8802.8|8804.6|8801.8|8807.6|8804.8|8802.6|8799.8|863
1714389000000|2024-04-29 11:10:00|8805.6|8800.8|8808.6|8805.8|8808.6|8805.8|8804.6|8800.8|830
1714389300000|2024-04-29 11:15:00|8807.6|8804.8|8811.6|8808.8|8812.6|8809.7|8807.6|8804.8|680
1714389600000|2024-04-29 11:20:00|8811.5|8808.7|8818.5|8815.7|8818.5|8815.7|8809.6|8806.7|1357
1714389900000|2024-04-29 11:25:00|8819.5|8816.7|8810.5|8806.7|8819.5|8816.7|8809.6|8806.7|1477
1714390200000|2024-04-29 11:30:00|8810.6|8806.8|8817.5|8813.7|8817.5|8813.7|8808.6|8805.3|1069
1714390500000|2024-04-29 11:35:00|8816.5|8814.7|8819.5|8816.7|8820.5|8817.7|8816.5|8814.7|370
1714390800000|2024-04-29 11:40:00|8820.5|8817.7|8817.5|8814.7|8821.5|8818.7|8816.5|8813.7|875
1714391100000|2024-04-29 11:45:00|8818.5|8815.7|8819.5|8816.7|8821.5|8818.7|8816.5|8813.7|348
1714391400000|2024-04-29 11:50:00|8820.5|8817.7|8806.5|8803.7|8821.5|8818.7|8806.5|8802.7|1624
1714391700000|2024-04-29 11:55:00|8807.5|8804.7|8807.5|8804.7|8809.5|8806.7|8803.5|8799.7|1065
1714392000000|2024-04-29 12:00:00|8806.5|8803.7|8815.5|8812.7|8815.5|8812.7|8806.5|8803.7|893
1714392300000|2024-04-29 12:05:00|8814.5|8811.7|8792.5|8788.7|8817.5|8813.7|8789.5|8786.7|2022
1714392600000|2024-04-29 12:10:00|8791.5|8787.7|8782.5|8779.7|8799.5|8796.7|8779.5|8776.7|1918
1714392900000|2024-04-29 12:15:00|8783.5|8780.7|8777.5|8774.7|8785.5|8782.7|8773.5|8770.7|1519
1714393200000|2024-04-29 12:20:00|8778.5|8773.7|8767.5|8764.7|8781.5|8777.7|8766.5|8763.2|2697
1714393500000|2024-04-29 12:25:00|8768.5|8765.7|8762.5|8758.7|8770.5|8767.7|8760.5|8756.7|1132
1714393800000|2024-04-29 12:30:00|8761.5|8759.2|8752.5|8749.7|8762.5|8759.7|8750.5|8747.7|3744
1714394100000|2024-04-29 12:35:00|8751.5|8748.7|8753.5|8750.7|8755.5|8752.7|8746.5|8743.7|2542
1714394400000|2024-04-29 12:40:00|8752.5|8749.7|8762.4|8759.6|8764.4|8760.6|8750.5|8747.7|1555
1714394700000|2024-04-29 12:45:00|8763.4|8760.1|8769.4|8766.6|8774.4|8771.6|8762.4|8759.6|1670
1714395000000|2024-04-29 12:50:00|8770.4|8765.7|8763.4|8760.6|8770.4|8765.7|8758.4|8755.6|1818
1714395300000|2024-04-29 12:55:00|8762.9|8759.6|8769.4|8765.6|8769.4|8766.6|8761.4|8758.6|818
1714395600000|2024-04-29 13:00:00|8771.4|8766.6|8770.4|8766.6|8781.4|8778.6|8762.4|8758.6|4294
1714395900000|2024-04-29 13:05:00|8769.4|8765.6|8780.4|8777.6|8782.4|8779.6|8764.9|8761.1|1409
1714396200000|2024-04-29 13:10:00|8779.4|8776.6|8764.4|8761.6|8781.4|8778.6|8763.4|8760.6|1567
1714396500000|2024-04-29 13:15:00|8765.4|8760.6|8771.4|8768.6|8776.4|8773.6|8765.4|8760.6|798
1714396800000|2024-04-29 13:20:00|8772.4|8769.6|8780.4|8777.6|8783.4|8780.6|8772.4|8768.6|1229
1714397100000|2024-04-29 13:25:00|8781.4|8778.6|8780.4|8777.6|8783.4|8780.6|8778.4|8775.1|937
1714397400000|2024-04-29 13:30:00|8779.4|8776.6|8792.4|8789.6|8803.4|8800.6|8777.4|8774.6|4710
1714397700000|2024-04-29 13:35:00|8793.4|8788.6|8785.4|8782.6|8793.4|8789.1|8781.4|8778.6|2299
1714398000000|2024-04-29 13:40:00|8784.4|8781.6|8787.3|8784.5|8793.4|8790.6|8775.4|8772.6|2368
1714398300000|2024-04-29 13:45:00|8787.4|8784.6|8793.3|8789.5|8795.3|8791.5|8783.3|8779.6|1568
1714398600000|2024-04-29 13:50:00|8792.8|8790.5|8799.3|8796.5|8800.3|8797.5|8790.3|8786.5|1620
1714398900000|2024-04-29 13:55:00|8800.3|8795.5|8784.3|8781.5|8800.3|8795.5|8783.3|8780.5|2726
1714399200000|2024-04-29 14:00:00|8785.3|8782.5|8775.3|8772.5|8789.3|8786.5|8774.3|8771.5|4075
1714399500000|2024-04-29 14:05:00|8774.3|8771.5|8765.3|8762.5|8776.3|8772.5|8764.3|8761.5|2576
1714399800000|2024-04-29 14:10:00|8764.8|8761.5|8770.3|8767.5|8775.3|8772.5|8761.3|8758.5|3685
1714400100000|2024-04-29 14:15:00|8771.3|8768.5|8781.3|8777.5|8783.3|8780.5|8767.3|8764.5|1655
1714400400000|2024-04-29 14:20:00|8782.3|8778.5|8768.3|8765.5|8790.3|8786.5|8768.3|8765.5|2012
1714400700000|2024-04-29 14:25:00|8769.3|8764.5|8755.3|8752.5|8769.3|8766.5|8743.3|8739.5|4669
1714401000000|2024-04-29 14:30:00|8756.3|8751.5|8731.3|8728.5|8756.3|8751.5|8719.3|8716.5|4151
1714401300000|2024-04-29 14:35:00|8730.3|8727.5|8729.3|8726.5|8739.3|8736.5|8728.3|8724.5|3370
1714401600000|2024-04-29 14:40:00|8730.3|8727|8714.3|8711.5|8732.3|8729.5|8710.3|8707.5|4399
1714401900000|2024-04-29 14:45:00|8715.3|8712.5|8718.3|8714.5|8723.3|8720.5|8711.3|8708.5|3510
1714402200000|2024-04-29 14:50:00|8717.3|8713.5|8721.3|8718.5|8728.3|8725.5|8715.3|8712.5|1607
1714402500000|2024-04-29 14:55:00|8723.2|8719.4|8716.3|8713.5|8723.3|8720.5|8714.3|8711|1518
1714402800000|2024-04-29 15:00:00|8715.3|8712.5|8723.3|8719.5|8724.3|8721.4|8707.3|8704.5|4073
1714403100000|2024-04-29 15:05:00|8723.2|8720.4|8722.2|8719.4|8734.2|8730.4|8718.2|8714.5|5514
1714403400000|2024-04-29 15:10:00|8723.2|8720.4|8725.2|8721.4|8729.7|8726.4|8717.2|8713.4|4477
1714403700000|2024-04-29 15:15:00|8726.2|8722.4|8710.2|8707.4|8730.2|8727.4|8710.2|8707.4|2772
1714404000000|2024-04-29 15:20:00|8709.2|8706.4|8723.2|8720.4|8729.2|8725.4|8709.2|8706.4|2967
1714404300000|2024-04-29 15:25:00|8722.2|8719.4|8715.2|8711.4|8725.2|8722.4|8712.2|8708.4|5347
1714404600000|2024-04-29 15:30:00|8713.2|8710.4|8721.2|8718.4|8725.2|8722.4|8711.2|8707.4|2920
1714404900000|2024-04-29 15:35:00|8722.2|8719.4|8729.2|8726.4|8732.2|8729.4|8722.2|8718.4|1727
1714405200000|2024-04-29 15:40:00|8730.2|8725.4|8750.2|8747.4|8752.2|8749.4|8727.2|8724.4|2931
1714405500000|2024-04-29 15:45:00|8749.2|8746.4|8750.2|8746.4|8757.2|8754.4|8744.2|8741.4|2455
1714405800000|2024-04-29 15:50:00|8749.2|8747.4|8746.2|8743.4|8752.2|8749.4|8739.2|8736.4|1657
1714406100000|2024-04-29 15:55:00|8747.2|8742.4|8749.2|8746.4|8750.2|8747.4|8742.2|8739.4|1769
1714406400000|2024-04-29 16:00:00|8750.1|8747.3|8751.2|8748.4|8756.2|8753.4|8745.2|8742.4|3262
1714406700000|2024-04-29 16:05:00|8752.2|8747.4|8747.2|8744.4|8752.2|8749.4|8738.2|8734.4|1770
1714407000000|2024-04-29 16:10:00|8748.2|8745.4|8740.2|8736.4|8748.2|8745.4|8733.2|8730.4|2596
1714407300000|2024-04-29 16:15:00|8741.1|8737.4|8744.1|8740.3|8750.1|8747.3|8741.1|8737.4|1246
1714407600000|2024-04-29 16:20:00|8745.1|8741.3|8754.1|8751.3|8755.1|8751.8|8743.1|8740.3|1795
1714407900000|2024-04-29 16:25:00|8755.1|8751.8|8761.1|8757.3|8767.1|8764.3|8752.1|8748.3|2491
1714408200000|2024-04-29 16:30:00|8762.1|8758.3|8766|8762.2|8767.1|8764.3|8759.1|8756.3|3109
1714408500000|2024-04-29 16:35:00|8765|8763.2|8759.1|8756.3|8766.1|8763.2|8759.1|8755.3|1473
1714408800000|2024-04-29 16:40:00|8760|8757.2|8751.1|8747.3|8763.1|8759.3|8750|8747.2|1677
1714409100000|2024-04-29 16:45:00|8751|8748.2|8754|8751.2|8756|8753.2|8750|8747.2|2335
1714409400000|2024-04-29 16:50:00|8753.5|8750.2|8748.1|8745.3|8756|8753.2|8748|8744.3|1136
1714409700000|2024-04-29 16:55:00|8749.1|8746.3|8748|8745.2|8750.1|8746.3|8742.1|8739.3|850
1714410000000|2024-04-29 17:00:00|8748.1|8744.3|8745|8742.2|8748.1|8745.2|8743|8740.2|554
1714410300000|2024-04-29 17:05:00|8745.1|8742.3|8746|8743.2|8751|8747.2|8741|8738.2|1626
1714410600000|2024-04-29 17:10:00|8745|8742.2|8749|8746.2|8753|8750.2|8740|8737.2|2675
1714410900000|2024-04-29 17:15:00|8747|8744.2|8743|8740.2|8750|8746.2|8741|8738.2|1003
1714411200000|2024-04-29 17:20:00|8744|8739.2|8737|8733.2|8744|8740.2|8731|8728.2|1327
1714411500000|2024-04-29 17:25:00|8736|8734.2|8728|8725.2|8738|8735.2|8727|8724.2|1164
1714411800000|2024-04-29 17:30:00|8727|8724.2|8724|8720.2|8732|8729.2|8720|8717.2|936
1714412100000|2024-04-29 17:35:00|8723|8719.2|8720|8716.2|8724|8720.2|8716|8712.7|730
1714412400000|2024-04-29 17:40:00|8719|8715.2|8715|8711.2|8719|8716.2|8714|8711.2|1704
1714412700000|2024-04-29 17:45:00|8714|8710.2|8711|8708.2|8717|8714.2|8710|8707.2|1379
1714413000000|2024-04-29 17:50:00|8712|8708.7|8702|8699.2|8712|8709.2|8701|8698.2|2497
1714413300000|2024-04-29 17:55:00|8701|8698.2|8702|8699.2|8703.9|8701.1|8695|8692.2|2142
1714413600000|2024-04-29 18:00:00|8703.9|8700.1|8704|8701.2|8709|8706.2|8701|8698.1|1235
1714413900000|2024-04-29 18:05:00|8703.9|8701.1|8702.9|8700.1|8706|8703.1|8698.9|8696.1|1066
1714414200000|2024-04-29 18:10:00|8701.9|8699.1|8695.4|8692.6|8707.9|8705.1|8694.9|8692.1|2692
1714414500000|2024-04-29 18:15:00|8695.9|8693.1|8701.9|8699.1|8707.9|8705.1|8695.9|8693.1|2023
1714414800000|2024-04-29 18:20:00|8700.9|8698.1|8717.9|8715.1|8718.9|8716|8699.9|8697.1|5269
1714415100000|2024-04-29 18:25:00|8718.8|8715|8721.9|8719.1|8721.9|8719.1|8712.8|8709|9458
1714415400000|2024-04-29 18:30:00|8720.9|8718.1|8719.9|8716.1|8725.9|8723.1|8716.9|8714.1|3030
1714415700000|2024-04-29 18:35:00|8718.9|8717.1|8720.8|8718|8720.9|8718.1|8717.9|8715|490
1714416000000|2024-04-29 18:40:00|8719.9|8717.1|8720.8|8717|8721.9|8719.1|8718.8|8716|757
1714416300000|2024-04-29 18:45:00|8719.8|8718|8722.8|8720|8722.8|8720|8718.8|8716|514
1714416600000|2024-04-29 18:50:00|8723.8|8721|8723.8|8720|8725.8|8723|8722.8|8720|328
1714416900000|2024-04-29 18:55:00|8722.8|8719|8722.8|8720|8724.8|8722|8720.8|8718|554
1714417200000|2024-04-29 19:00:00|8721.8|8719|8727.8|8724|8731.8|8728|8718.8|8716|802
1714417500000|2024-04-29 19:05:00|8728.8|8725|8722.8|8720|8728.8|8726|8720.8|8718|442
1714417800000|2024-04-29 19:10:00|8723.8|8721|8725.8|8722|8725.8|8722|8722.8|8719|171
1714418100000|2024-04-29 19:15:00|8726.8|8723|8726.8|8723|8726.8|8724|8725.8|8722|122
1714418400000|2024-04-29 19:20:00|8727.8|8724|8727.8|8725|8729.8|8726|8725.8|8723|240
1714418700000|2024-04-29 19:25:00|8728.8|8724|8726.7|8722.9|8728.8|8725|8724.7|8721|614
1714419000000|2024-04-29 19:30:00|8725.7|8723.9|8732.7|8728.9|8732.7|8728.9|8725.7|8721.9|287
1714419300000|2024-04-29 19:35:00|8731.7|8727.9|8729.7|8726.9|8731.7|8728.9|8727.7|8724.9|351
1714419600000|2024-04-29 19:40:00|8728.7|8725.9|8727.7|8724.9|8729.7|8726.9|8725.7|8722.9|616
1714419900000|2024-04-29 19:45:00|8728.7|8725.9|8726.7|8723.9|8728.7|8725.9|8724.7|8721.9|485
1714420200000|2024-04-29 19:50:00|8727.7|8724.4|8727.7|8723.9|8728.7|8725.9|8725.7|8722.9|382
1714420500000|2024-04-29 19:55:00|8726.7|8724.9|8723.7|8720.9|8727.7|8724.9|8720.7|8717.9|766
1714420800000|2024-04-29 20:00:00|8724.7|8719.9|8724.7|8720.9|8724.7|8721.9|8722.7|8719.4|177
1714421100000|2024-04-29 20:05:00|8723.7|8721.9|8727.7|8723.9|8728.7|8725.9|8723.7|8719.9|201
1714421400000|2024-04-29 20:10:00|8726.7|8724.9|8726.6|8723.8|8728.7|8724.9|8725.7|8722.9|138
1714421700000|2024-04-29 20:15:00|8725.7|8722.9|8726.6|8723.8|8727.7|8724.8|8725.7|8722.8|119
1714422000000|2024-04-29 20:20:00|8726.7|8723.9|8727.6|8723.8|8728.7|8724.9|8726.6|8722.8|65
1714422300000|2024-04-29 20:25:00|8726.6|8724.8|8724.6|8720.8|8727.6|8724.8|8722.7|8719.8|151
1714422600000|2024-04-29 20:30:00|8723.6|8721.8|8723.6|8720.8|8724.6|8721.8|8722.6|8719.8|80
1714422900000|2024-04-29 20:35:00|8724.6|8721.8|8726.6|8722.8|8726.6|8722.8|8724.6|8721.8|111
1714423200000|2024-04-29 20:40:00|8724.6|8721.8|8728.6|8724.8|8728.6|8724.8|8724.6|8721.8|57
1714423500000|2024-04-29 20:45:00|8727.6|8723.8|8727.6|8723.8|8727.6|8724.8|8725.6|8722.8|158
1714423800000|2024-04-29 20:50:00|8726.6|8724.8|8729.6|8726.8|8730.6|8727.3|8726.6|8723.8|116
1714424100000|2024-04-29 20:55:00|8730.6|8725.8|8727.6|8723.8|8730.6|8726.8|8725.6|8721.8|199
1714424400000|2024-04-29 21:00:00|8731.5|8723.7|8730.1|8726.3|8732.6|8726.3|8725.1|8719.8|5
1714424700000|2024-04-29 21:05:00|8729.6|8725.8|8730.1|8726.3|8730.1|8726.3|8729.6|8725.8|6
1714425000000|2024-04-29 21:10:00|8729.6|8722.3|8726.6|8722.8|8729.6|8726.3|8726.1|8720.3|21
1714425300000|2024-04-29 21:15:00|8732.1|8724.3|8728.5|8724.7|8732.1|8724.8|8728.5|8723.8|0
1714425600000|2024-04-29 21:20:00|8729.5|8725.7|8729.5|8725.7|8729.5|8725.7|8729|8725.2|0
1714425900000|2024-04-29 21:25:00|8728.5|8724.7|8732|8724.2|8732|8724.7|8728.5|8724.2|0
1714426200000|2024-04-29 21:30:00|8731|8727.2|8731|8727.2|8731|8727.2|8730.5|8726.7|8
1714426500000|2024-04-29 21:35:00|8730.9|8727.1|8730.5|8722.7|8731|8727.1|8725|8721.2|17
1714426800000|2024-04-29 21:40:00||8727.7||8726.7||8727.7||8726.7|6
1714427100000|2024-04-29 21:45:00|8729.5|8722.7|8728.9|8725.1|8731.5|8726.2|8727|8720.2|1
1714427400000|2024-04-29 21:50:00|8729|8725.2|8729.5|8725.7|8729.5|8725.7|8729|8725.2|4
1714427700000|2024-04-29 21:55:00|8730|8726.2|8730|8726.2|8731.5|8726.7|8730|8723.7|0
1714435200000|2024-04-30 00:00:00|8721.3|8713.5|8707.3|8703.5|8721.3|8717|8706.3|8703.4|206
1714435500000|2024-04-30 00:05:00|8706.3|8704.5|8707.3|8704.5|8708.3|8705.5|8706.3|8703.4|55
1714435800000|2024-04-30 00:10:00|8708.2|8704.4|8710.3|8707.5|8711.3|8708.4|8706.3|8703.4|58
1714436100000|2024-04-30 00:15:00|8710.2|8707.4|8711.2|8707.4|8711.2|8707.5|8708.2|8705.4|48
1714436400000|2024-04-30 00:20:00|8710.2|8706.5|8710.2|8706.4|8713.2|8709.9|8708.3|8705.4|23
1714436700000|2024-04-30 00:25:00|8709.2|8707.4|8710.2|8706.4|8712.2|8709.4|8709.2|8706.4|145
1714437000000|2024-04-30 00:30:00|8709.2|8707.4|8707.2|8704.4|8711.2|8708.4|8706.2|8703.4|112
1714437300000|2024-04-30 00:35:00|8708.2|8703.4|8705.2|8702.4|8708.2|8704.4|8704.2|8701.4|77
1714437600000|2024-04-30 00:40:00|8706.2|8701.4|8704.2|8701.4|8706.2|8703.4|8704.2|8701.4|74
1714437900000|2024-04-30 00:45:00|8705.2|8702.4|8705.2|8701.4|8707.2|8703.9|8704.2|8701.4|114
1714438200000|2024-04-30 00:50:00|8706.2|8702.4|8704.2|8700.4|8706.2|8703.4|8703.2|8699.4|56
1714438500000|2024-04-30 00:55:00|8703.2|8700.9|8704.2|8701.4|8705.2|8702.4|8703.2|8700.4|15
1714438800000|2024-04-30 01:00:00|8704.1|8701.3|8706.2|8702.4|8707.2|8704.4|8702.1|8698.4|565
1714439100000|2024-04-30 01:05:00|8706.1|8702.3|8701.2|8698.4|8710.1|8706.3|8701.2|8697.4|368
1714439400000|2024-04-30 01:10:00|8702.2|8699.3|8702.2|8698.4|8704.2|8700.4|8700.2|8697.4|124
1714439700000|2024-04-30 01:15:00|8701.2|8699.4|8713.2|8710.4|8713.2|8710.4|8701.2|8698.4|94
1714440000000|2024-04-30 01:20:00|8712.2|8709.4|8713.2|8709.4|8715.2|8712.3|8710.1|8707.3|71
1714440300000|2024-04-30 01:25:00|8712.2|8709.3|8712.1|8708.3|8713.2|8709.4|8706.2|8703.3|103
1714440600000|2024-04-30 01:30:00|8711.1|8707.3|8705.1|8702.3|8712.1|8708.3|8704.1|8700.3|152
1714440900000|2024-04-30 01:35:00|8704.2|8701.3|8700.1|8697.3|8707.1|8704.3|8699.1|8696.3|240
1714441200000|2024-04-30 01:40:00|8701.1|8698.3|8706.1|8702.3|8709.1|8706.3|8701.1|8698.3|336
1714441500000|2024-04-30 01:45:00|8707.1|8703.3|8704.1|8700.3|8708.1|8705.3|8702.1|8698.3|82
1714441800000|2024-04-30 01:50:00|8703.1|8699.3|8705.1|8702.3|8707.1|8704.3|8701.1|8698.3|74
1714442100000|2024-04-30 01:55:00|8706.1|8703.3|8709.1|8705.3|8710.1|8707.3|8706|8702.3|39
1714442400000|2024-04-30 02:00:00|8708.1|8705.2|8704.1|8701.3|8709.1|8706.3|8703.1|8700.3|50
1714442700000|2024-04-30 02:05:00|8703.1|8700.3|8707.1|8703.3|8707.1|8704.2|8702|8699.2|194
1714443000000|2024-04-30 02:10:00|8706.1|8702.2|8703|8699.2|8708.1|8705.2|8702|8699.2|270
1714443300000|2024-04-30 02:15:00|8704|8700.2|8706|8702.2|8706|8703.2|8704|8700.2|59
1714443600000|2024-04-30 02:20:00|8705|8703.2|8706|8702.2|8707|8703.2|8705|8701.2|41
1714443900000|2024-04-30 02:25:00|8705|8703.2|8707|8703.2|8707|8704.2|8705|8703.2|17
1714444200000|2024-04-30 02:30:00|8706|8702.2|8711|8708.2|8712|8709.2|8705|8702.2|178
1714444500000|2024-04-30 02:35:00|8710|8707.2|8711|8708.2|8711|8708.2|8707|8704.2|152
1714444800000|2024-04-30 02:40:00|8710|8707.2|8713|8710.2|8714|8711.2|8710|8707.2|72
1714445100000|2024-04-30 02:45:00|8712|8709.2|8708|8705.2|8713|8709.2|8706|8702.2|142
1714445400000|2024-04-30 02:50:00|8707|8704.2|8716|8713.2|8716|8713.2|8707|8704.2|106
1714445700000|2024-04-30 02:55:00|8715|8712.2|8718|8714.2|8718|8714.2|8714|8710.2|107
1714446000000|2024-04-30 03:00:00|8717|8713.7|8719.9|8716.1|8720.9|8718.1|8717|8713.2|232
1714446300000|2024-04-30 03:05:00|8719|8716.2|8714.9|8712.1|8719|8716.2|8714|8711.1|124
1714446600000|2024-04-30 03:10:00|8715|8711.2|8713.9|8710.1|8715.9|8713.1|8711.9|8709.1|159
1714446900000|2024-04-30 03:15:00|8714.9|8711.1|8712.9|8709.1|8714.9|8712.1|8711.9|8709.1|138
1714447200000|2024-04-30 03:20:00|8711.9|8708.1|8713.9|8711.1|8715.9|8713.1|8710.9|8708.1|145
1714447500000|2024-04-30 03:25:00|8713.4|8710.1|8713.9|8711.1|8715.9|8712.1|8712.9|8709.1|53
1714447800000|2024-04-30 03:30:00|8714.9|8710.1|8715.9|8712.1|8715.9|8712.1|8712.9|8709.1|51
1714448100000|2024-04-30 03:35:00|8715.8|8713|8715.9|8712.1|8716.9|8714.1|8714.9|8711.1|88
1714448400000|2024-04-30 03:40:00|8714.9|8711.1|8714.9|8712.1|8715.9|8712.1|8712.9|8710.1|110
1714448700000|2024-04-30 03:45:00|8715.9|8713.1|8715.9|8713.1|8717.9|8715.1|8715.9|8713.1|18
1714449000000|2024-04-30 03:50:00|8716.9|8712.1|8715.9|8713.1|8716.9|8714.1|8714.9|8712.1|67
1714449300000|2024-04-30 03:55:00|8716.9|8711.1|8713.9|8710.1|8716.9|8712.1|8711.9|8709.1|93
1714449600000|2024-04-30 04:00:00|8712.9|8709.1|8707.9|8705.1|8712.9|8709.1|8706.9|8704.1|459
1714449900000|2024-04-30 04:05:00|8708.9|8706.1|8706.9|8704.1|8709.9|8707.1|8706.9|8704.1|46
1714450200000|2024-04-30 04:10:00|8707.8|8704|8704.9|8702.1|8707.8|8704.1|8704.9|8702.1|23
1714450500000|2024-04-30 04:15:00|8703.9|8701.1|8705.8|8703|8705.9|8703.1|8703.9|8701|30
1714450800000|2024-04-30 04:20:00|8706.8|8704|8706.8|8703|8706.8|8704|8704.9|8702.1|44
1714451100000|2024-04-30 04:25:00|8705.8|8702|8705.8|8702|8706.8|8704|8704.8|8702|58
1714451400000|2024-04-30 04:30:00|8704.8|8703|8706.8|8703|8706.8|8704|8704.8|8703|26
1714451700000|2024-04-30 04:35:00|8705.8|8702|8700.8|8698|8706.8|8702|8699.9|8697|149
1714452000000|2024-04-30 04:40:00|8701.8|8697|8701.8|8699|8702.8|8699.1|8700.8|8697|105
1714452300000|2024-04-30 04:45:00|8701.9|8698|8700.9|8697.1|8701.9|8699|8699.8|8696.1|62
1714452600000|2024-04-30 04:50:00|8700.8|8698|8700.8|8697|8700.9|8698|8697.9|8695|171
1714452900000|2024-04-30 04:55:00|8699.8|8698|8701.8|8698|8702.8|8699|8699.8|8697|50
1714453200000|2024-04-30 05:00:00|8700.8|8697.1|8698.8|8696|8701.8|8698|8698.8|8696|29
1714453500000|2024-04-30 05:05:00|8699.8|8697|8699.8|8696|8699.8|8697|8698.8|8696|25
1714453800000|2024-04-30 05:10:00|8698.8|8697|8696.8|8693|8700.3|8697|8695.8|8693|283
1714454100000|2024-04-30 05:15:00|8695.9|8693.1|8692.8|8690|8696.8|8694|8691.8|8689|137
1714454400000|2024-04-30 05:20:00|8691.8|8689|8694.8|8692|8695.8|8693|8691.8|8689|46
1714454700000|2024-04-30 05:25:00|8695.8|8693|8694.8|8692|8696.8|8694|8693.8|8690|157
1714455000000|2024-04-30 05:30:00|8693.9|8691|8688.8|8686|8694.8|8692|8688.8|8685|342
1714455300000|2024-04-30 05:35:00|8689.8|8687|8687.8|8684|8689.8|8687|8685.8|8683|308
1714455600000|2024-04-30 05:40:00|8686.8|8683|8682.8|8680|8687.8|8685|8682.8|8680|1419
1714455900000|2024-04-30 05:45:00|8683.8|8681|8686.8|8683|8688.8|8686|8683.8|8681|256
1714456200000|2024-04-30 05:50:00|8687.8|8684|8689.7|8686.9|8689.7|8686.9|8686.7|8683|95
1714456500000|2024-04-30 05:55:00|8689.8|8686|8693.7|8690.9|8694.7|8690.9|8687.8|8685|323
1714456800000|2024-04-30 06:00:00|8692.8|8690|8691.8|8689|8694.8|8692|8689.8|8686.9|187
1714457100000|2024-04-30 06:05:00|8692.8|8689.5|8689.8|8686|8693.8|8690|8688.8|8686|93
1714457400000|2024-04-30 06:10:00|8689.7|8686.9|8697.7|8694.9|8697.7|8694.9|8688.8|8685.9|108
1714457700000|2024-04-30 06:15:00|8698.7|8695.9|8696.7|8692.9|8700.7|8697.9|8694.7|8691.9|411
1714458000000|2024-04-30 06:20:00|8695.7|8693.9|8695.7|8691.9|8695.7|8693.9|8693.2|8689.9|152
1714458300000|2024-04-30 06:25:00|8694.7|8692.9|8698.6|8694.8|8700.7|8697.8|8694.7|8691.9|167
1714458600000|2024-04-30 06:30:00|8697.7|8694.9|8693.7|8690.9|8698.7|8695.9|8692.7|8689.9|190
1714458900000|2024-04-30 06:35:00|8694.7|8690.4|8694.7|8690.9|8695.7|8692.8|8691.7|8688.9|376
1714459200000|2024-04-30 06:40:00|8694.6|8691.8|8695.6|8692.8|8695.7|8692.9|8693.6|8690.8|266
1714459500000|2024-04-30 06:45:00|8694.7|8691.9|8705.7|8702.9|8706.6|8703.8|8694.7|8691.9|671
1714459800000|2024-04-30 06:50:00|8705.6|8702.8|8701.6|8698.8|8707.1|8703.9|8700.6|8697.8|394
1714460100000|2024-04-30 06:55:00|8702.6|8699.8|8702.7|8699.9|8706.1|8702.8|8701.6|8699.8|319
1714460400000|2024-04-30 07:00:00|8702.6|8699.8|8701.6|8697.8|8702.7|8699.9|8691.7|8688.8|1428
1714460700000|2024-04-30 07:05:00|8700.6|8696.8|8711.6|8708.8|8714.6|8711.8|8698.6|8695.8|1058
1714461000000|2024-04-30 07:10:00|8712.6|8709.8|8721.6|8717.8|8722.6|8719.8|8711.6|8708.8|654
1714461300000|2024-04-30 07:15:00|8721.5|8718.7|8728.5|8725.7|8732.5|8729.7|8721.5|8717.8|954
1714461600000|2024-04-30 07:20:00|8728.6|8725.8|8732.5|8729.7|8733.6|8730.7|8728.6|8725.7|663
1714461900000|2024-04-30 07:25:00|8733.5|8728.7|8731.5|8727.7|8733.5|8730.7|8727.5|8723.7|780
1714462200000|2024-04-30 07:30:00|8730.5|8728.7|8739.5|8736.7|8741.5|8737.7|8728.5|8725.7|1570
1714462500000|2024-04-30 07:35:00|8738.5|8734.7|8731.5|8728.7|8741.5|8738.7|8730.5|8727.7|1639
1714462800000|2024-04-30 07:40:00|8730.5|8727.7|8739.5|8736.7|8741.5|8737.7|8728.5|8725.7|1054
1714463100000|2024-04-30 07:45:00|8738.5|8734.7|8734.5|8731.7|8741.5|8738.7|8734.5|8730.7|694
1714463400000|2024-04-30 07:50:00|8734.6|8731.8|8736.5|8733.7|8739.5|8736.7|8734.5|8731.7|870
1714463700000|2024-04-30 07:55:00|8737.5|8734.7|8740.5|8736.7|8743.5|8740.7|8736.5|8733.7|661
1714464000000|2024-04-30 08:00:00|8741.5|8737.7|8732.5|8728.7|8743.5|8739.7|8731.5|8728.7|1737
1714464300000|2024-04-30 08:05:00|8731.5|8729.7|8725.6|8722.8|8734.5|8731.7|8725.6|8722.8|4270
1714464600000|2024-04-30 08:10:00|8726.6|8723.8|8719.6|8716.8|8730.5|8726.8|8718.6|8715.8|2177
1714464900000|2024-04-30 08:15:00|8721.5|8718.7|8724.6|8721.8|8728.6|8725.8|8720.6|8717.7|899
1714465200000|2024-04-30 08:20:00|8725.6|8722.7|8729.5|8726.7|8729.6|8726.8|8721.5|8718.3|431
1714465500000|2024-04-30 08:25:00|8729.6|8726.8|8735.6|8732.8|8737.5|8734.7|8728.6|8725.7|3670
1714465800000|2024-04-30 08:30:00|8736.5|8732.7|8736.6|8733.8|8737.5|8734.7|8728.5|8724.8|2721
1714466100000|2024-04-30 08:35:00|8737.5|8733.7|8744.5|8741.7|8744.5|8741.7|8733.5|8730.7|1209
1714466400000|2024-04-30 08:40:00|8743.6|8740.8|8749.5|8746.7|8750|8746.7|8740.6|8737.7|2876
1714466700000|2024-04-30 08:45:00|8749.4|8746.6|8748.4|8745.6|8753.4|8750.6|8746.4|8743.6|1252
1714467000000|2024-04-30 08:50:00|8749.4|8746.1|8749.4|8746.6|8750.4|8747.6|8746.4|8743.6|646
1714467300000|2024-04-30 08:55:00|8749.3|8746.5|8747.4|8744.6|8750.4|8747.6|8743.4|8738.6|693
1714467600000|2024-04-30 09:00:00|8748.4|8745.6|8739.4|8736.6|8750.4|8747.6|8735.4|8732.6|1950
1714467900000|2024-04-30 09:05:00|8740.4|8737.6|8740.4|8737.6|8741.9|8738.6|8737.9|8734.6|721
1714468200000|2024-04-30 09:10:00|8741.4|8738.6|8739.4|8736.6|8747.4|8744.6|8739.4|8736.6|1793
1714468500000|2024-04-30 09:15:00|8738.4|8735.6|8739.4|8736.6|8742.9|8739.6|8733.4|8730.6|1096
1714468800000|2024-04-30 09:20:00|8740.4|8737.6|8739.4|8736.6|8743.4|8740.6|8736.9|8733.6|1426
1714469100000|2024-04-30 09:25:00|8740.3|8737.5|8745.4|8742.6|8749.4|8746.6|8740.3|8736.6|2115
1714469400000|2024-04-30 09:30:00|8746.4|8743.6|8752.3|8749.5|8755.3|8752.5|8745.3|8741.6|1238
1714469700000|2024-04-30 09:35:00|8752.4|8749.6|8742.4|8738.6|8753.3|8749.6|8738.4|8735.6|1150
1714470000000|2024-04-30 09:40:00|8741.4|8737.6|8739.4|8735.6|8742.4|8737.6|8737.4|8734.1|527
1714470300000|2024-04-30 09:45:00|8738.4|8736.6|8737.4|8734.6|8742.4|8739.6|8737.4|8734.6|638
1714470600000|2024-04-30 09:50:00|8738.4|8734.1|8736.4|8733.6|8739.4|8736.6|8733.4|8730.6|2067
1714470900000|2024-04-30 09:55:00|8737.4|8734.6|8735.4|8732.6|8739.4|8736.6|8734.4|8731.6|612
1714471200000|2024-04-30 10:00:00|8734.4|8731.6|8735.4|8732.6|8737.4|8733.6|8731.4|8728.6|539
1714471500000|2024-04-30 10:05:00|8736.3|8733.5|8738.4|8735.6|8741.4|8738.6|8735.4|8732.6|522
1714471800000|2024-04-30 10:10:00|8737.4|8734.6|8739.3|8735.5|8742.3|8739.5|8737.3|8734.5|1454
1714472100000|2024-04-30 10:15:00|8739.4|8736.5|8737.4|8734.6|8745.3|8742.5|8737.4|8734.6|1862
1714472400000|2024-04-30 10:20:00|8738.4|8735.1|8735.4|8732.6|8740.3|8736.6|8733.4|8730.6|485
1714472700000|2024-04-30 10:25:00|8734.4|8731.6|8742.3|8739.5|8745.3|8742.5|8733.4|8730.6|1872
1714473000000|2024-04-30 10:30:00|8743.3|8740.5|8738.3|8735.5|8747.3|8744.5|8737.3|8734.5|666
1714473300000|2024-04-30 10:35:00|8739.3|8736.5|8745.3|8742.5|8747.3|8744.5|8739.3|8736.5|594
1714473600000|2024-04-30 10:40:00|8744.3|8741.5|8752.3|8748.5|8754.3|8751.5|8744.3|8741.5|1190
1714473900000|2024-04-30 10:45:00|8753.3|8749.5|8752.3|8749.5|8755.3|8752.4|8751.3|8748.5|817
1714474200000|2024-04-30 10:50:00|8753.3|8750.5|8752.3|8749.5|8755.3|8752.5|8751.3|8748.5|229
1714474500000|2024-04-30 10:55:00|8753.3|8750.4|8756.3|8753.5|8757.3|8754.5|8752.3|8749|320
1714474800000|2024-04-30 11:00:00|8757.3|8753|8756.2|8753.4|8757.7|8754.5|8753.3|8750.4|559
1714475100000|2024-04-30 11:05:00|8757.2|8752.4|8759.2|8756.4|8761.2|8758.4|8756.2|8752.4|611
1714475400000|2024-04-30 11:10:00|8759.3|8756.5|8761.2|8757.4|8762.2|8758.9|8759.2|8756.4|667
1714475700000|2024-04-30 11:15:00|8760.3|8758.4|8760.2|8756.4|8766.2|8763.4|8758.7|8755.4|1763
1714476000000|2024-04-30 11:20:00|8759.2|8757.4|8760.2|8757.4|8764.2|8761.4|8758.2|8755.4|1926
1714476300000|2024-04-30 11:25:00|8759.2|8756.4|8757.2|8754.4|8761.2|8757.4|8756.2|8753.4|853
1714476600000|2024-04-30 11:30:00|8758.2|8755.4|8749.2|8745.4|8758.2|8755.4|8748.3|8745.4|1404
1714476900000|2024-04-30 11:35:00|8749.3|8746.4|8740.3|8737.5|8750.2|8746.5|8740.3|8737.4|1686
1714477200000|2024-04-30 11:40:00|8741.3|8738|8743.3|8739.5|8745.3|8742.5|8740.8|8737.5|2064
1714477500000|2024-04-30 11:45:00|8742.3|8740.4|8745.3|8742.5|8750.3|8747.5|8742.3|8739.5|557
1714477800000|2024-04-30 11:50:00|8746.3|8743.4|8749.3|8746.5|8751.3|8748.5|8745.3|8742.5|636
1714478100000|2024-04-30 11:55:00|8750.3|8745.5|8749.3|8746.5|8752.3|8748.5|8747.3|8744|369
1714478400000|2024-04-30 12:00:00|8750.2|8747.4|8773.1|8770.3|8778.1|8774.3|8750.2|8747.4|5777
1714478700000|2024-04-30 12:05:00|8772.1|8769.3|8770.1|8767.3|8776.1|8773.3|8765.1|8762.3|1843
1714479000000|2024-04-30 12:10:00|8771.1|8768.3|8766.2|8762.4|8773.1|8770.3|8766.1|8762.4|1139
1714479300000|2024-04-30 12:15:00|8766.1|8762.3|8768.1|8765.3|8770.1|8767.3|8766.1|8762.3|734
1714479600000|2024-04-30 12:20:00|8767.1|8764.3|8765.1|8762.3|8768.1|8765.3|8758.1|8755.3|1498
1714479900000|2024-04-30 12:25:00|8764.1|8761.3|8766|8762.2|8766.1|8762.8|8760.1|8757.3|903
1714480200000|2024-04-30 12:30:00|8765|8761.3|8763.1|8760.3|8766|8762.2|8754.1|8751.3|2297
1714480500000|2024-04-30 12:35:00|8762.1|8759.3|8765.1|8762.3|8773.1|8770.3|8761.1|8757.3|1497
1714480800000|2024-04-30 12:40:00|8766.1|8761.3|8768.1|8765.3|8770.1|8767.3|8755.2|8752.4|1857
1714481100000|2024-04-30 12:45:00|8769|8764.3|8765|8762.2|8774.1|8771.3|8763.1|8760.3|1280
1714481400000|2024-04-30 12:50:00|8765.1|8762.3|8767|8764.2|8775|8772.2|8760.1|8757.3|3451
1714481700000|2024-04-30 12:55:00|8766.1|8763.3|8744|8741.2|8766.1|8763.3|8743|8740.2|1922
1714482000000|2024-04-30 13:00:00|8745|8740.3|8718.2|8715.4|8747.1|8744.3|8717.1|8713.4|4636
1714482300000|2024-04-30 13:05:00|8719.2|8716.4|8719.1|8716.3|8727.1|8724.3|8713.1|8710.3|2073
1714482600000|2024-04-30 13:10:00|8720.1|8717.3|8697.1|8694.3|8720.1|8717.3|8693.2|8690.3|3674
1714482900000|2024-04-30 13:15:00|8698.1|8695.3|8692.1|8689.3|8706.1|8703.3|8689.1|8686.3|4458
1714483200000|2024-04-30 13:20:00|8693.1|8690.3|8683.2|8679.4|8694.1|8690.3|8673.2|8669.9|7638
1714483500000|2024-04-30 13:25:00|8683.1|8680.3|8664.3|8661.5|8685.1|8681.4|8663.2|8659.4|4735
1714483800000|2024-04-30 13:30:00|8664.2|8661.4|8655.2|8652.4|8666.2|8663.4|8650.2|8647.4|6172
1714484100000|2024-04-30 13:35:00|8654.2|8651.4|8677.1|8674.3|8686.1|8683.3|8649.2|8646.4|4259
1714484400000|2024-04-30 13:40:00|8676.1|8673.3|8651.2|8648.4|8682.1|8678.3|8641.2|8637.4|6270
1714484700000|2024-04-30 13:45:00|8652.2|8647.9|8633.1|8630.3|8657.2|8654.4|8626.2|8623.4|5806
1714485000000|2024-04-30 13:50:00|8632.2|8629.4|8600.2|8597.4|8638.1|8635.3|8599.2|8596.4|6557
1714485300000|2024-04-30 13:55:00|8601.2|8598.4|8577.2|8574.4|8602.2|8599.4|8576.2|8573.4|5982
1714485600000|2024-04-30 14:00:00|8578.2|8573.4|8591.1|8588.3|8596.2|8593.3|8573.2|8570.4|9222
1714485900000|2024-04-30 14:05:00|8592|8589.2|8558.2|8555.4|8607.1|8604.3|8554.1|8551.3|8038
1714486200000|2024-04-30 14:10:00|8559.1|8556.3|8563.1|8560.3|8573.1|8570.3|8553.1|8550.3|5554
1714486500000|2024-04-30 14:15:00|8562.1|8558.3|8573.1|8569.3|8575.1|8572.3|8553.1|8550.3|5271
1714486800000|2024-04-30 14:20:00|8572.1|8568.3|8565.1|8562.3|8576.6|8573.3|8555.1|8551.2|3911
1714487100000|2024-04-30 14:25:00|8564.2|8561.4|8563|8560.2|8568.1|8565.2|8557.1|8554.3|3420
1714487400000|2024-04-30 14:30:00|8562.1|8559.3|8552|8549.2|8565.1|8562.2|8550.1|8547.2|3079
1714487700000|2024-04-30 14:35:00|8552.1|8549.3|8559.1|8556.3|8560.1|8557.3|8543.1|8540.3|5278
1714488000000|2024-04-30 14:40:00|8558.1|8555.3|8581.1|8578.3|8589.1|8586.3|8556.1|8552.3|6043
1714488300000|2024-04-30 14:45:00|8580.1|8577.3|8588.1|8585.3|8593.1|8590.3|8578.6|8575.3|2462
1714488600000|2024-04-30 14:50:00|8587.1|8584.3|8597.5|8594.7|8601|8598.2|8584|8580.3|3805
1714488900000|2024-04-30 14:55:00|8597|8594.2|8588|8584.2|8610|8607.2|8586.1|8583.3|3520
1714489200000|2024-04-30 15:00:00|8588.1|8584.3|8602|8599.2|8608|8604.3|8586.1|8583.3|3615
1714489500000|2024-04-30 15:05:00|8602.1|8598.3|8614.9|8612.1|8632|8629.2|8602|8598.3|4484
1714489800000|2024-04-30 15:10:00|8615|8612.2|8631.9|8629.1|8639.9|8637.1|8615|8612.2|3685
1714490100000|2024-04-30 15:15:00|8632.9|8630.1|8622|8618.2|8642.9|8639.1|8621|8618.1|2199
1714490400000|2024-04-30 15:20:00|8621|8618.7|8620|8616.2|8634.9|8632.1|8619|8616.2|2200
1714490700000|2024-04-30 15:25:00|8621|8617.2|8654.8|8652|8660.9|8658.1|8620|8617.1|7662
1714491000000|2024-04-30 15:30:00|8655.8|8653|8659.8|8657|8662.8|8659.1|8643.9|8641.1|5212
1714491300000|2024-04-30 15:35:00|8661.8|8658|8664.8|8662|8666.8|8664|8655.9|8653|4654
1714491600000|2024-04-30 15:40:00|8665.8|8663|8647.9|8645.1|8681.8|8679|8644.8|8642|4917
1714491900000|2024-04-30 15:45:00|8647.8|8645|8618|8615.2|8650.9|8648.1|8617|8614.1|2973
1714492200000|2024-04-30 15:50:00|8618.9|8615.1|8616.9|8614.1|8622.9|8620.1|8614.4|8611.1|1756
1714492500000|2024-04-30 15:55:00|8617.4|8613.1|8615.9|8612.1|8632.9|8630.1|8614.9|8612.1|1301
1714492800000|2024-04-30 16:00:00|8617.8|8613.1|8611.9|8608.1|8622.9|8620.1|8608.9|8606.1|1596
1714493100000|2024-04-30 16:05:00|8612.9|8609.1|8627.9|8624.1|8628.9|8625.1|8611.9|8609.1|825
1714493400000|2024-04-30 16:10:00|8628.9|8625.1|8616.9|8613.1|8631.9|8629.1|8615.9|8613.1|1457
1714493700000|2024-04-30 16:15:00|8615.9|8614.1|8621.8|8619|8628.8|8625.1|8614.9|8612.1|1592
1714494000000|2024-04-30 16:20:00|8623.8|8618|8632.8|8630|8634.8|8632|8622.8|8618|924
1714494300000|2024-04-30 16:25:00|8631.8|8629|8624.8|8622|8635.8|8633|8621.8|8618|1108
1714494600000|2024-04-30 16:30:00|8625.8|8623|8605.8|8603|8634.8|8632|8603.8|8601|1123
1714494900000|2024-04-30 16:35:00|8605.9|8603.1|8614.8|8611|8623.8|8620|8605.8|8602.1|1868
1714495200000|2024-04-30 16:40:00|8615.8|8612|8613.8|8610|8621.8|8619|8609.8|8607|722
1714495500000|2024-04-30 16:45:00|8612.8|8611|8600.9|8598.1|8617.8|8615|8599.9|8597.1|790
1714495800000|2024-04-30 16:50:00|8601.8|8598|8589.8|8586|8601.9|8599.1|8583.8|8581|1740
1714496100000|2024-04-30 16:55:00|8588.8|8587|8597.3|8593.5|8604.8|8601|8585.8|8583|1706
1714496400000|2024-04-30 17:00:00|8597.8|8594|8587.8|8584|8598.8|8596|8586.8|8584|1673
1714496700000|2024-04-30 17:05:00|8586.8|8585|8617.7|8614.9|8619.7|8616.9|8585.7|8582.9|1399
1714497000000|2024-04-30 17:10:00|8618.7|8615.9|8603.8|8600|8618.7|8615.9|8597.8|8594.9|1203
1714497300000|2024-04-30 17:15:00|8603.7|8599.9|8617.7|8614.9|8618.7|8614.9|8599.7|8596.9|964
1714497600000|2024-04-30 17:20:00|8616.8|8614|8616.7|8613.9|8626.7|8623.9|8613.7|8610.9|909
1714497900000|2024-04-30 17:25:00|8615.8|8613|8615.7|8612.9|8619.7|8616.9|8611.7|8608.9|574
1714498200000|2024-04-30 17:30:00|8616.7|8613.9|8615.7|8612.9|8621.7|8618.4|8611.7|8608.8|877
1714498500000|2024-04-30 17:35:00|8616.7|8613.9|8616.7|8613.9|8620.7|8617.9|8611.7|8608.9|433
1714498800000|2024-04-30 17:40:00|8617.7|8614.9|8619.7|8615.9|8621.7|8618.9|8615.7|8612.9|602
1714499100000|2024-04-30 17:45:00|8618.7|8616.9|8629.6|8626.8|8630.6|8627.8|8618.7|8616.8|914
1714499400000|2024-04-30 17:50:00|8630.6|8627.8|8620.6|8617.8|8632.6|8629.8|8613.7|8610.9|1326
1714499700000|2024-04-30 17:55:00|8621.6|8618.8|8633.6|8630.8|8635.6|8632.8|8621.6|8618.8|1005
1714500000000|2024-04-30 18:00:00|8632.6|8629.8|8632.1|8629.3|8635.6|8632.8|8626.6|8623.8|831
1714500300000|2024-04-30 18:05:00|8631.6|8628.8|8644.6|8641.8|8646.6|8642.8|8628.6|8625.8|1993
1714500600000|2024-04-30 18:10:00|8645.6|8642.8|8648.6|8645.8|8653.6|8650.8|8643.6|8640.8|3288
1714500900000|2024-04-30 18:15:00|8647.7|8644.9|8644.6|8640.8|8652.6|8649.8|8641.6|8638.8|1510
1714501200000|2024-04-30 18:20:00|8644.7|8641.8|8640.7|8637.9|8648.6|8645.8|8638.7|8635.8|2376
1714501500000|2024-04-30 18:25:00|8641.7|8638.8|8628.6|8625.8|8642.7|8639.9|8626.7|8623.9|7034
1714501800000|2024-04-30 18:30:00|8628.7|8624.9|8625.6|8622.8|8636.6|8633.3|8624.7|8621.9|1645
1714502100000|2024-04-30 18:35:00|8625.7|8621.9|8626.6|8623.8|8630.6|8626.8|8620.7|8617.8|627
1714502400000|2024-04-30 18:40:00|8625.6|8622.8|8621.6|8617.8|8627.6|8624.8|8621.6|8617.8|1367
1714502700000|2024-04-30 18:45:00|8622.6|8618.8|8616.6|8613.8|8623.6|8620.7|8616.6|8613.8|312
1714503000000|2024-04-30 18:50:00|8617.6|8614.3|8612.6|8608.8|8618.6|8615.7|8611.5|8608.7|413
1714503300000|2024-04-30 18:55:00|8612.5|8609.7|8614.5|8611.7|8615.6|8612.8|8611.6|8608.8|188
1714503600000|2024-04-30 19:00:00|8614.6|8611.8|8610.6|8607.8|8616.5|8613.7|8609.6|8606.8|229
1714503900000|2024-04-30 19:05:00|8611.5|8607.7|8610.5|8607.7|8615.5|8612.7|8607.6|8604.7|486
1714504200000|2024-04-30 19:10:00|8611.5|8608.7|8606.6|8602.8|8614.5|8610.8|8606.5|8602.8|176
1714504500000|2024-04-30 19:15:00|8607.6|8603.8|8604.6|8601.8|8608.6|8605.8|8602.6|8599.7|153
1714504800000|2024-04-30 19:20:00|8604.5|8601.7|8603.5|8599.7|8605.6|8601.8|8599.5|8596.7|457
1714505100000|2024-04-30 19:25:00|8602.5|8600.7|8603.5|8600.7|8604.5|8601.7|8601.5|8598.7|160
1714505400000|2024-04-30 19:30:00|8602.5|8599.7|8610.5|8606.7|8613.5|8610.7|8602.5|8599.7|300
1714505700000|2024-04-30 19:35:00|8609.5|8607.7|8607.5|8604.7|8610.5|8607.7|8606.5|8602.7|165
1714506000000|2024-04-30 19:40:00|8608.5|8603.7|8601.5|8598.7|8610.5|8607.7|8601.5|8598.7|246
1714506300000|2024-04-30 19:45:00|8600.5|8597.7|8605.4|8602.6|8605.4|8602.6|8598.5|8595.7|223
1714506600000|2024-04-30 19:50:00|8606.4|8603.6|8602.4|8598.6|8610.4|8606.6|8599.4|8596.6|805
1714506900000|2024-04-30 19:55:00|8602.5|8598.7|8596.5|8593.7|8602.5|8599.6|8595.4|8591.7|277
1714507200000|2024-04-30 20:00:00|8597.4|8594.6|8601.5|8597.7|8603.5|8599.7|8597.4|8594.6|209
1714507500000|2024-04-30 20:05:00|8600.5|8596.7|8603.4|8599.6|8604.5|8601.6|8599.5|8596.6|76
1714507800000|2024-04-30 20:10:00|8603.5|8599.7|8601.4|8597.6|8603.5|8599.7|8600.4|8596.7|136
1714508100000|2024-04-30 20:15:00|8602.4|8598.6|8600.5|8597.7|8603.5|8599.7|8600.5|8597.7|60
1714508400000|2024-04-30 20:20:00|8601.4|8598.6|8598.4|8595.6|8601.5|8598.6|8597.4|8593.6|43
1714508700000|2024-04-30 20:25:00|8597.4|8594.6|8604.4|8596.6|8604.4|8597.6|8595.4|8591.6|176
1714509000000|2024-04-30 20:30:00|8604.5|8596.7|8588.5|8584.7|8607.4|8603.6|8587.4|8583.7|240
1714509300000|2024-04-30 20:35:00|8585.6|8582.8|8592.5|8588.7|8592.5|8589.7|8584.5|8581.7|286
1714509600000|2024-04-30 20:40:00|8593.5|8589.7|8594.4|8591.6|8598.4|8594.6|8592.5|8588.7|63
1714509900000|2024-04-30 20:45:00|8594.5|8591.7|8594.4|8590.6|8597.4|8593.6|8593.5|8589.7|66
1714510200000|2024-04-30 20:50:00|8593.4|8590.7|8598.4|8595.6|8598.4|8595.6|8593.4|8590.6|74
1714510500000|2024-04-30 20:55:00|8599.4|8594.6|8593.4|8589.6|8599.4|8594.7|8590.4|8586.6|79
1714510800000|2024-04-30 21:00:00|8596.4|8588.6|8596.4|8588.6|8596.4|8588.6|8596.4|8588.6|0
1714511100000|2024-04-30 21:05:00|||||||||60
1714511700000|2024-04-30 21:15:00|8591.4|8587.6|8591.9|8588.1|8591.9|8588.1|8591.4|8587.6|3
1714512000000|2024-04-30 21:20:00|8594.3|8586.5|8595.4|8591.6|8595.4|8591.6|8594.3|8586.5|13
1714512300000|2024-04-30 21:25:00|8595.9|8592.1|8596.4|8588.6|8596.4|8592.1|8595.4|8587.6|10
1714512600000|2024-04-30 21:30:00|8595.9|8588.1|8596.8|8589|8598.4|8595.5|8593.9|8587.1|10
1714512900000|2024-04-30 21:35:00|8596.9|8589.1|8597.4|8589.6|8599.4|8594.6|8592.9|8587.6|12
1714513200000|2024-04-30 21:40:00|8598.4|8590.6|8595.3|8591.5|8599.9|8594.6|8594.4|8589.6|16
1714513500000|2024-04-30 21:45:00|8594.4|8590.6|8592.8|8589|8595.8|8591.5|8592.3|8588|12
1714513800000|2024-04-30 21:50:00|8593.3|8589.5|8589.8|8586|8594.3|8589.5|8588.9|8583.5|80
1714514100000|2024-04-30 21:55:00|8590.3|8586.5|8591.3|8587.5|8592.3|8588.5|8589.8|8584.5|2
1714521600000|2024-05-01 00:00:00|8583.1|8579.3|8583.1|8580.3|8585.1|8581.3|8580.1|8577.3|294
1714521900000|2024-05-01 00:05:00|8582.1|8579.3|8577.1|8573.3|8583.1|8579.8|8573.1|8570.3|194
1714522200000|2024-05-01 00:10:00|8576.1|8572.3|8571.1|8568.3|8576.1|8572.3|8571.1|8568.3|106
1714522500000|2024-05-01 00:15:00|8572.1|8569.3|8566.1|8563.3|8572.1|8569.3|8566.1|8563.3|221
1714522800000|2024-05-01 00:20:00|8568.1|8565.3|8561.1|8558.3|8570.1|8567.2|8560.1|8557.3|127
1714523100000|2024-05-01 00:25:00|8562.1|8559.3|8565.1|8562.3|8565.1|8562.3|8562.1|8559.3|35
1714523400000|2024-05-01 00:30:00|8564.1|8561.3|8563.1|8560.3|8565|8561.3|8563|8560.2|111
1714523700000|2024-05-01 00:35:00|8564|8560.2|8557.1|8553.3|8564|8560.3|8554.1|8550.3|262
1714524000000|2024-05-01 00:40:00|8556.2|8553.4|8554.1|8551.3|8556.2|8553.4|8554.1|8550.3|114
1714524300000|2024-05-01 00:45:00|8553.1|8550.3|8554.1|8550.3|8554.2|8551.3|8552.1|8549.3|58
1714524600000|2024-05-01 00:50:00|8553.1|8549.3|8555.1|8551.3|8555.1|8552.3|8551.1|8548.3|89
1714524900000|2024-05-01 00:55:00|8554.1|8552.3|8553.1|8549.3|8556.1|8552.3|8553.1|8549.3|29
1714525200000|2024-05-01 01:00:00|8552.1|8550.2|8556.1|8552.3|8556.1|8552.3|8552.1|8549.3|57
1714525500000|2024-05-01 01:05:00|8557.1|8553.3|8558.1|8555.3|8558.1|8555.3|8554|8550.3|22
1714525800000|2024-05-01 01:10:00|8559|8555.2|8561|8558.2|8562|8558.3|8557|8554.2|76
1714526100000|2024-05-01 01:15:00|8561.1|8557.3|8563|8559.2|8563.5|8560.2|8557.1|8554.2|64
1714526400000|2024-05-01 01:20:00|8562.1|8559.3|8561|8557.2|8562.1|8559.3|8560|8557.2|85
1714526700000|2024-05-01 01:25:00|8560|8557.3|8567|8563.2|8567|8563.2|8560|8557.2|123
1714527000000|2024-05-01 01:30:00|8566|8564.2|8564|8561.2|8567|8564.2|8564|8560.2|49
1714527300000|2024-05-01 01:35:00|8565|8562.2|8565|8561.2|8565|8562.2|8562|8559.2|25
1714527600000|2024-05-01 01:40:00|8564.1|8562.2|8563|8560.2|8565|8562.2|8562|8558.2|44
1714527900000|2024-05-01 01:45:00|8564|8561.2|8567|8564.2|8567.1|8564.2|8563|8559.2|97
1714528200000|2024-05-01 01:50:00|8566|8563.2|8564|8561.2|8567|8564.2|8564|8561.2|119
1714528500000|2024-05-01 01:55:00|8563|8560.2|8562|8558.2|8563|8560.2|8561|8558.2|32
1714528800000|2024-05-01 02:00:00|8561|8557.2|8554|8551.2|8562|8558.2|8554|8551.2|214
1714529100000|2024-05-01 02:05:00|8553|8549.2|8555|8551.2|8556|8553.2|8552|8548.2|120
1714529400000|2024-05-01 02:10:00|8554|8550.2|8553|8550.2|8558|8555.2|8553|8550.2|159
1714529700000|2024-05-01 02:15:00|8554|8551.2|8555|8552.2|8555|8552.2|8552|8548.2|55
1714530000000|2024-05-01 02:20:00|8554|8551.2|8555|8551.2|8556|8552.2|8553.9|8550.2|78
1714530300000|2024-05-01 02:25:00|8554|8552.1|8554|8551.2|8555|8552.2|8553.9|8551.1|59
1714530600000|2024-05-01 02:30:00|8555|8552.2|8555.9|8553.1|8556|8553.2|8554|8551.2|18
1714530900000|2024-05-01 02:35:00|8556|8552.2|8556|8552.2|8557|8553.2|8554.9|8551.2|24
1714531200000|2024-05-01 02:40:00|8555.9|8553.2|8556.9|8553.1|8557|8554.1|8555.9|8552.2|120
1714531500000|2024-05-01 02:45:00|8556|8553.2|8559|8555.2|8559|8556.1|8556|8553.1|31
1714531800000|2024-05-01 02:50:00|8558.9|8556.1|8559.9|8556.1|8560|8556.2|8558.9|8555.2|17
1714532100000|2024-05-01 02:55:00|8559|8556.2|8559.9|8556.1|8559.9|8557.1|8557.9|8555.1|10
1714532400000|2024-05-01 03:00:00|8558.9|8557.1|8558.9|8556.1|8559.9|8557.1|8558.9|8556.1|15
1714532700000|2024-05-01 03:05:00|8557.9|8555.1|8557.9|8555.1|8558.9|8556.1|8555.9|8552.1|119
1714533000000|2024-05-01 03:10:00|8558.9|8556.1|8561.9|8558.1|8561.9|8559.1|8556.9|8554.1|29
1714533300000|2024-05-01 03:15:00|8560.9|8559.1|8561.9|8558.1|8561.9|8559.1|8560.9|8558.1|12
1714533600000|2024-05-01 03:20:00|8560.9|8557.1|8560.9|8558.1|8560.9|8558.1|8558.9|8556.1|82
1714533900000|2024-05-01 03:25:00|8559.9|8557.1|8559.9|8556.1|8560.9|8558.1|8558.9|8556.1|25
1714534200000|2024-05-01 03:30:00|8560.9|8557.1|8561.9|8558.1|8562.9|8560.1|8559.9|8556.1|88
1714534500000|2024-05-01 03:35:00|8561.8|8559|8558.8|8556|8561.9|8559.1|8558.8|8556|85
1714534800000|2024-05-01 03:40:00|8558.9|8555.1|8558.8|8555|8558.9|8555.1|8557.8|8555|5
1714535100000|2024-05-01 03:45:00|8559.8|8556|8558.9|8555.1|8559.8|8557|8558.8|8555.1|72
1714535400000|2024-05-01 03:50:00|8558.8|8555|8554.8|8552|8558.8|8556|8554.8|8552|71
1714535700000|2024-05-01 03:55:00|8555.9|8553.1|8556.8|8554|8557.8|8555|8555.8|8553|13
1714536000000|2024-05-01 04:00:00|8555.8|8553|8556.8|8554|8557.8|8555|8554.8|8552|44
1714536300000|2024-05-01 04:05:00|8555.8|8553|8557.8|8555|8557.8|8555|8555.8|8553|49
1714536600000|2024-05-01 04:10:00|8558.8|8556|8559.8|8557|8560.8|8557.5|8558.8|8555|22
1714536900000|2024-05-01 04:15:00|8558.8|8556|8558.7|8554.9|8559.8|8557|8557.8|8554.9|34
1714537200000|2024-05-01 04:20:00|8558.8|8555|8560.8|8558|8560.8|8558|8558.7|8555|57
1714537500000|2024-05-01 04:25:00|8559.8|8557|8561.8|8559|8561.8|8559|8559.8|8556.9|17
1714537800000|2024-05-01 04:30:00|8560.8|8558|8556.8|8554|8560.8|8558|8551.7|8548.9|301
1714538100000|2024-05-01 04:35:00|8557.8|8554.9|8557.7|8553.9|8558.7|8555.9|8553.8|8550.9|65
1714538400000|2024-05-01 04:40:00|8557.8|8554|8553.9|8551.1|8557.8|8554.9|8553.8|8550.1|1355
1714538700000|2024-05-01 04:45:00|8553.8|8551|8561.8|8558|8561.8|8558.1|8552.9|8550.1|69
1714539000000|2024-05-01 04:50:00|8562.8|8560|8559.8|8557|8562.8|8560|8558.8|8555|168
1714539300000|2024-05-01 04:55:00|8560.8|8558|8562.8|8559|8562.8|8559|8559.8|8556|66
1714539600000|2024-05-01 05:00:00|8561.9|8559.1|8557.9|8555.1|8561.9|8559.1|8557.9|8555|97
1714539900000|2024-05-01 05:05:00|8557.8|8555|8555.8|8553|8558.8|8556|8553.9|8551|64
1714540200000|2024-05-01 05:10:00|8554.8|8552|8555.8|8552|8555.8|8553|8553.8|8551|24
1714540500000|2024-05-01 05:15:00|8556.8|8553|8554.8|8551|8557.8|8554|8553.8|8551|73
1714540800000|2024-05-01 05:20:00|8553.8|8552|8555.8|8553|8556.8|8554|8553.8|8552|23
1714541100000|2024-05-01 05:25:00|8556.8|8552|8556.8|8553|8557.8|8554|8553.8|8551|144
1714541400000|2024-05-01 05:30:00|8556.7|8552.9|8558.8|8555|8558.8|8556|8555.7|8551.9|40
1714541700000|2024-05-01 05:35:00|8558.7|8556|8560.7|8556.9|8560.8|8557|8556.8|8554|175
1714542000000|2024-05-01 05:40:00|8560.8|8557.9|8560.7|8557.9|8563.8|8560.9|8557.8|8554.9|320
1714542300000|2024-05-01 05:45:00|8561.7|8558.9|8555.7|8552.9|8561.8|8558.9|8552.7|8549.9|479
1714542600000|2024-05-01 05:50:00|8556.7|8553.9|8556.7|8553.9|8558.7|8554.9|8555.7|8552.9|48
1714542900000|2024-05-01 05:55:00|8557.7|8554.9|8563.7|8560.9|8565.7|8561.9|8556.7|8553.9|73
1714543200000|2024-05-01 06:00:00|8563.2|8559.9|8561.7|8557.9|8564.7|8561.9|8559.7|8555.9|120
1714543500000|2024-05-01 06:05:00|8560.7|8556.9|8561.7|8557.9|8561.7|8557.9|8558.7|8555.9|112
1714543800000|2024-05-01 06:10:00|8560.7|8555.9|8555.7|8551.9|8560.7|8556.9|8554.2|8550.9|127
1714544100000|2024-05-01 06:15:00|8554.7|8552.9|8554.7|8550.9|8554.7|8552.9|8550.7|8547.9|316
1714544400000|2024-05-01 06:20:00|8553.7|8550|8551.7|8548.9|8554.7|8550.9|8549.7|8546.9|226
1714544700000|2024-05-01 06:25:00|8551.8|8548|8552.7|8548.9|8554.7|8551.9|8551.7|8547.9|92
1714545000000|2024-05-01 06:30:00|8551.8|8549|8549.7|8546.9|8552.7|8549|8546.8|8544|194
1714545300000|2024-05-01 06:35:00|8549.8|8547|8540.8|8537|8550.7|8547.9|8539.8|8537|396
1714545600000|2024-05-01 06:40:00|8539.8|8536.9|8541.8|8538|8543.8|8540.9|8538.7|8535.9|247
1714545900000|2024-05-01 06:45:00|8540.8|8539|8542.8|8540|8543.8|8541|8540.8|8538|205
1714546200000|2024-05-01 06:50:00|8542.7|8539.9|8553.7|8550.9|8554.7|8551.9|8540.8|8538|316
1714546500000|2024-05-01 06:55:00|8552.7|8549.9|8547.7|8544.9|8555.6|8552.8|8545.7|8542.9|750
1714546800000|2024-05-01 07:00:00|8548.7|8545.8|8552.7|8549.9|8555.7|8552.9|8548.2|8545.4|651
1714547100000|2024-05-01 07:05:00|8551.7|8548.9|8548.7|8544.9|8551.7|8548.9|8543.7|8540.9|554
1714547400000|2024-05-01 07:10:00|8547.8|8545|8544.7|8541.9|8549.8|8546.9|8542.7|8538.9|474
1714547700000|2024-05-01 07:15:00|8545.7|8542.9|8548.8|8545|8549.8|8546.9|8543.7|8540.9|350
1714548000000|2024-05-01 07:20:00|8547.8|8544.9|8538.9|8536.1|8555.8|8552.9|8538.9|8536|1891
1714548300000|2024-05-01 07:25:00|8538.8|8536|8536.9|8534.1|8540.8|8537.5|8532.8|8530|1434
1714548600000|2024-05-01 07:30:00|8537.9|8535.1|8523|8520.2|8539.9|8537.1|8520|8517.2|2897
1714548900000|2024-05-01 07:35:00|8522.9|8520.1|8528.9|8526.1|8530.9|8528.1|8522|8519.1|1030
1714549200000|2024-05-01 07:40:00|8528|8525.1|8525|8521.2|8529|8525.2|8520|8517.2|820
1714549500000|2024-05-01 07:45:00|8524|8521.1|8517.9|8515.1|8527|8524.1|8513.9|8511.1|2836
1714549800000|2024-05-01 07:50:00|8518.9|8514.1|8522.9|8519.1|8523.9|8521.1|8515|8512.1|1568
1714550100000|2024-05-01 07:55:00|8521.9|8520.1|8522.8|8519|8525.9|8522.1|8514.9|8512.1|2162
1714550400000|2024-05-01 08:00:00|8522.9|8520.1|8519|8516.2|8522.9|8520.1|8512.9|8510.1|1093
1714550700000|2024-05-01 08:05:00|8518.9|8516.1|8534.8|8532|8537.8|8535|8517|8514.1|2415
1714551000000|2024-05-01 08:10:00|8535.7|8532.9|8538.9|8536.1|8545.8|8543|8532.8|8529|2554
1714551300000|2024-05-01 08:15:00|8538.8|8536|8533.7|8529.9|8540.8|8538|8531.8|8528.9|1464
1714551600000|2024-05-01 08:20:00|8533.8|8530|8527.8|8525|8534.7|8531|8525.8|8523|1297
1714551900000|2024-05-01 08:25:00|8526.9|8524.1|8528.6|8525.8|8531.8|8529|8523.7|8520.9|3870
1714552200000|2024-05-01 08:30:00|8528.7|8525.9|8538.7|8535.9|8545.7|8542.9|8528.6|8525.8|2183
1714552500000|2024-05-01 08:35:00|8539.7|8534.9|8531.8|8529|8539.7|8536.8|8525.8|8523|1153
1714552800000|2024-05-01 08:40:00|8532.7|8529.9|8509.9|8507.1|8533.8|8531|8509.9|8507|1601
1714553100000|2024-05-01 08:45:00|8509.8|8507|8506.9|8504.1|8509.9|8507.1|8501.9|8499.1|4503
1714553400000|2024-05-01 08:50:00|8507.8|8505|8506.9|8504.1|8513.8|8511|8502.8|8500|1874
1714553700000|2024-05-01 08:55:00|8506.8|8504|8505.9|8503.1|8506.9|8504.1|8501.9|8499.1|1052
1714554000000|2024-05-01 09:00:00|8506.8|8504|8515.7|8512.9|8517.8|8515|8506.8|8504|1443
1714554300000|2024-05-01 09:05:00|8514.8|8512|8508.7|8505.9|8516.7|8513.9|8505.8|8502.9|923
1714554600000|2024-05-01 09:10:00|8509.7|8506.9|8505.7|8502.9|8510.7|8507.9|8501.8|8499|862
1714554900000|2024-05-01 09:15:00|8504.8|8502|8487.8|8485|8509.7|8506.9|8486.8|8484|3841
1714555200000|2024-05-01 09:20:00|8486.8|8484|8483.9|8481.1|8489.8|8487|8483|8480.1|2319
1714555500000|2024-05-01 09:25:00|8484.8|8482|8486.9|8484.1|8487.8|8485|8480|8477.2|3399
1714555800000|2024-05-01 09:30:00|8486|8483.2|8491.9|8489.1|8494.8|8492|8485.9|8483.1|1858
1714556100000|2024-05-01 09:35:00|8492.8|8489|8486.9|8484.1|8492.9|8490.1|8486.8|8484|1431
1714556400000|2024-05-01 09:40:00|8485.9|8482.1|8483.8|8481|8485.9|8482.1|8478.9|8476.1|1994
1714556700000|2024-05-01 09:45:00|8482.9|8480.1|8479.8|8477|8484.8|8482|8476.9|8474.1|804
1714557000000|2024-05-01 09:50:00|8479.9|8477.1|8481.8|8479|8485.8|8483|8477.8|8474.1|776
1714557300000|2024-05-01 09:55:00|8480.9|8478.1|8486.8|8484|8487.8|8485|8480.9|8478.1|1337
1714557600000|2024-05-01 10:00:00|8485.8|8483|8479.9|8477.1|8485.8|8483|8474.9|8472.1|653
1714557900000|2024-05-01 10:05:00|8489.8|8487.9|8505.8|8502|8505.8|8503|8489.8|8487.9|3187
1714558200000|2024-05-01 10:10:00|8504.8|8501|8516.7|8513.9|8516.7|8513.9|8504.3|8501|1410
1714558500000|2024-05-01 10:15:00|8517.6|8514.8|8514.7|8511.9|8519.6|8515.9|8512.7|8509.9|731
1714558800000|2024-05-01 10:20:00|8515.7|8512.9|8512.7|8509.9|8517.7|8514.9|8511.7|8508.9|523
1714559100000|2024-05-01 10:25:00|8513.7|8511.8|8525.5|8522.7|8525.6|8522.7|8512.7|8509.9|1566
1714559400000|2024-05-01 10:30:00|8524.6|8521.8|8524.6|8521.8|8527.6|8524.7|8522.6|8519.8|661
1714559700000|2024-05-01 10:35:00|8525.6|8522.7|8525.6|8522.8|8525.6|8522.8|8520.6|8517.8|319
1714560000000|2024-05-01 10:40:00|8526.5|8523.7|8520.6|8517.8|8527.5|8524.7|8519.6|8516.8|414
1714560300000|2024-05-01 10:45:00|8521.6|8517.7|8516.6|8513.8|8523.6|8520.8|8513.7|8510.8|1317
1714560600000|2024-05-01 10:50:00|8517.6|8514.8|8526.5|8523.7|8526.6|8523.8|8514.7|8511.8|535
1714560900000|2024-05-01 10:55:00|8526.6|8523.8|8522.6|8519.8|8529.6|8525.8|8518.6|8515.8|451
1714561200000|2024-05-01 11:00:00|8523.6|8520.8|8518.7|8515.9|8526.6|8523.8|8509.7|8506.9|1248
1714561500000|2024-05-01 11:05:00|8518.2|8514.9|8519.7|8516.9|8522.7|8519.9|8510.7|8507.9|348
1714561800000|2024-05-01 11:10:00|8519.6|8516.8|8522.7|8518.9|8523.7|8520.9|8516.7|8513.8|237
1714562100000|2024-05-01 11:15:00|8522.6|8518.8|8520.6|8517.8|8523.7|8520.8|8516.6|8513.8|317
1714562400000|2024-05-01 11:20:00|8520.7|8517.9|8525.6|8522.8|8528.6|8525.8|8513.7|8510.9|416
1714562700000|2024-05-01 11:25:00|8526.5|8522.7|8535.5|8532.7|8535.6|8532.7|8526.5|8522.7|764
1714563000000|2024-05-01 11:30:00|8534.6|8531.8|8522.6|8519.8|8535.5|8531.8|8519.7|8516.9|3034
1714563300000|2024-05-01 11:35:00|8522.7|8519.9|8520.7|8517.9|8522.7|8519.9|8518.6|8514.9|269
1714563600000|2024-05-01 11:40:00|8521.6|8518.8|8506.7|8502.9|8523.6|8520.8|8504.7|8501.9|2320
1714563900000|2024-05-01 11:45:00|8505.7|8501.9|8504.8|8502|8510.7|8507.9|8503.7|8500.9|345
1714564200000|2024-05-01 11:50:00|8505.7|8501.9|8494.7|8491.9|8506.7|8503.9|8491.8|8488.9|2335
1714564500000|2024-05-01 11:55:00|8495.7|8492.9|8495.7|8492.9|8497.7|8494.9|8490.7|8487|1330
1714564800000|2024-05-01 12:00:00|8496.7|8493.9|8486.6|8483.8|8496.7|8493.9|8482.7|8479.9|1601
1714565100000|2024-05-01 12:05:00|8486.7|8483.9|8480.7|8477.9|8491.7|8488.8|8479.7|8476.9|3124
1714565400000|2024-05-01 12:10:00|8481.7|8478.9|8499.6|8495.8|8501.6|8498.8|8481.7|8478.9|4669
1714565700000|2024-05-01 12:15:00|8499.7|8496.8|8510.1|8506.3|8514.6|8511.7|8492.7|8489.8|2765
1714566000000|2024-05-01 12:20:00|8508.7|8505.9|8509.5|8505.7|8514.5|8511.7|8499.6|8496.7|1368
1714566300000|2024-05-01 12:25:00|8510.5|8506.7|8518.5|8515.7|8522.5|8519.6|8507.6|8504.7|1241
1714566600000|2024-05-01 12:30:00|8518.4|8515.6|8519.6|8516.8|8524.5|8520.7|8515.5|8512.7|932
1714566900000|2024-05-01 12:35:00|8519.5|8516.7|8522.4|8518.6|8533.4|8529.7|8517.5|8514.7|2167
1714567200000|2024-05-01 12:40:00|8521.5|8518.7|8522.4|8518.6|8527.4|8524.6|8520.4|8516.7|1157
1714567500000|2024-05-01 12:45:00|8522.5|8519.6|8516.5|8513.7|8523.4|8520.6|8513.5|8510.7|971
1714567800000|2024-05-01 12:50:00|8517.4|8512.7|8512|8508.2|8517.5|8514.6|8508.1|8504.8|745
1714568100000|2024-05-01 12:55:00|8511.5|8507.7|8507.5|8504.7|8518.5|8515.7|8506.6|8503.7|1541
1714568400000|2024-05-01 13:00:00|8507.6|8504.8|8504.6|8501.8|8517.5|8514.7|8495.6|8491.9|2710
1714568700000|2024-05-01 13:05:00|8503.6|8500.8|8491.6|8488.8|8506.6|8503.8|8489.6|8485.8|1458
1714569000000|2024-05-01 13:10:00|8492.6|8489.8|8501.6|8497.8|8512.5|8508.7|8489.6|8486.8|1782
1714569300000|2024-05-01 13:15:00|8500.6|8498.8|8513.5|8509.7|8516.5|8513.7|8498.5|8494.7|1436
1714569600000|2024-05-01 13:20:00|8512.5|8510.7|8505.6|8502.8|8515.5|8512.7|8501.5|8498.7|1729
1714569900000|2024-05-01 13:25:00|8507.6|8504.8|8495.6|8491.8|8507.6|8504.8|8490.7|8487.4|2497
1714570200000|2024-05-01 13:30:00|8494.6|8489.8|8514.5|8511.7|8529.4|8525.7|8486.7|8483.9|2697
1714570500000|2024-05-01 13:35:00|8513.6|8510.8|8519.5|8515.7|8522.4|8519.5|8510.5|8506.7|2260
1714570800000|2024-05-01 13:40:00|8518.5|8514.7|8524.5|8521.7|8525.4|8521.7|8512.5|8509.2|2537
1714571100000|2024-05-01 13:45:00|8525.4|8521.6|8532.4|8528.6|8534.4|8531.6|8518.5|8514.7|1154
1714571400000|2024-05-01 13:50:00|8533.4|8529.6|8526.3|8523.5|8538.4|8535.5|8523.4|8520.5|1917
1714571700000|2024-05-01 13:55:00|8528.2|8525.4|8554.1|8550.3|8554.2|8551.4|8524.4|8521.6|3811
1714572000000|2024-05-01 14:00:00|8553.7|8549.9|8567.2|8564.4|8584.1|8581.3|8553.7|8549.9|6810
1714572300000|2024-05-01 14:05:00|8566.2|8563.4|8559.2|8555.4|8571.2|8568.3|8551.3|8548.4|2774
1714572600000|2024-05-01 14:10:00|8560.2|8556.4|8539.2|8536.4|8563.2|8559.5|8538.3|8535.5|3023
1714572900000|2024-05-01 14:15:00|8539.3|8536.5|8560.2|8557.4|8562.2|8559.4|8539.3|8535.5|2813
1714573200000|2024-05-01 14:20:00|8561.2|8556.4|8550.2|8547.4|8567.2|8564.4|8545.2|8541.5|2490
1714573500000|2024-05-01 14:25:00|8551.2|8548.4|8556.7|8548.9|8565.3|8560.4|8551.2|8547.2|2067
1714573800000|2024-05-01 14:30:00|8556.8|8549|8518.3|8514.5|8556.8|8549|8495.4|8492.6|5848
1714574100000|2024-05-01 14:35:00|8518.4|8514.6|8495.5|8492.7|8528.3|8524.5|8494.5|8491.7|4080
1714574400000|2024-05-01 14:40:00|8496.4|8493.6|8490.6|8487.8|8496.5|8493.7|8483.6|8480.8|3734
1714574700000|2024-05-01 14:45:00|8490.5|8487.7|8458.7|8455.9|8490.5|8487.7|8455.7|8452.9|10997
1714575000000|2024-05-01 14:50:00|8459.6|8456.8|8448.7|8445.9|8475.6|8471.8|8446.7|8443.9|9167
1714575300000|2024-05-01 14:55:00|8447.8|8445|8450.6|8447.8|8459.5|8455.8|8446.7|8443.9|5434
1714575600000|2024-05-01 15:00:00|8449.7|8446.8|8419.9|8417.1|8450.6|8447.8|8415.8|8413|10538
1714575900000|2024-05-01 15:05:00|8419.8|8417|8427.9|8425.1|8427.9|8425.1|8401.9|8398.7|7725
1714576200000|2024-05-01 15:10:00|8428.9|8426.1|8407.9|8404.1|8429.8|8427|8403.8|8401|6805
1714576500000|2024-05-01 15:15:00|8406.9|8404|8413.8|8411|8416.8|8414|8400.9|8398|6593
1714576800000|2024-05-01 15:20:00|8414.8|8410|8415.7|8412.9|8419.7|8416.9|8400.8|8398|5107
1714577100000|2024-05-01 15:25:00|8415.6|8412.8|8411.7|8408.9|8424.7|8421.9|8410.7|8407.9|6558
1714577400000|2024-05-01 15:30:00|8412.7|8409.9|8401.6|8398.8|8416.1|8412.8|8397.5|8393.9|6558
1714577700000|2024-05-01 15:35:00|8401.5|8398.7|8375.6|8371.8|8402.6|8399.8|8373.7|8370.9|5035
1714578000000|2024-05-01 15:40:00|8374.7|8371.9|8382.7|8378.9|8387.6|8384.8|8371.8|8369|3886
1714578300000|2024-05-01 15:45:00|8381.7|8379.8|8378.6|8375.8|8391.6|8388.8|8377.6|8374.8|2621
1714578600000|2024-05-01 15:50:00|8377.6|8374.8|8355.6|8352.8|8377.6|8374.8|8352.6|8349.8|4830
1714578900000|2024-05-01 15:55:00|8355.7|8352.9|8352.7|8349.9|8362.6|8359.8|8350.7|8347.4|3140
1714579200000|2024-05-01 16:00:00|8353.7|8350.8|8357.6|8354.8|8366.7|8363.9|8352.7|8350.8|3914
1714579500000|2024-05-01 16:05:00|8356.6|8352.8|8360.5|8357.7|8366.5|8363.6|8352.5|8349.7|2654
1714579800000|2024-05-01 16:10:00|8360.6|8357.8|8367.3|8364.5|8380.2|8377.4|8359.5|8356.7|5117
1714580100000|2024-05-01 16:15:00|8367.4|8363.6|8375.4|8372.6|8392.3|8389.5|8366.4|8363.6|2234
1714580400000|2024-05-01 16:20:00|8376.3|8373.5|8375.4|8372.6|8379.4|8376.6|8367.4|8364.6|1091
1714580700000|2024-05-01 16:25:00|8374.4|8371.6|8385.4|8382.6|8390.4|8387.5|8373.4|8370.6|2430
1714581000000|2024-05-01 16:30:00|8387.4|8383.6|8385.4|8381.6|8393.4|8390.6|8381.4|8378.6|2740
1714581300000|2024-05-01 16:35:00|8384.4|8380.6|8353.5|8350.7|8385.4|8382.5|8351.5|8348.6|2810
1714581600000|2024-05-01 16:40:00|8354.5|8350.6|8359.4|8356.6|8363.4|8360.6|8337.1|8333.8|4490
1714581900000|2024-05-01 16:45:00|8359.3|8356.5|8367.4|8363.6|8384.3|8381.5|8356.4|8353.6|2510
1714582200000|2024-05-01 16:50:00|8368.4|8364.6|8380.3|8376.5|8386.3|8382.5|8356.4|8353.6|1844
1714582500000|2024-05-01 16:55:00|8382.2|8377.5|8366.4|8362.6|8384.3|8380.5|8361.4|8358.6|1941
1714582800000|2024-05-01 17:00:00|8367.4|8363.6|8360.4|8356.6|8369.4|8366.6|8356.4|8353.6|1630
1714583100000|2024-05-01 17:05:00|8359.4|8357.6|8363.3|8360.5|8370.3|8366.5|8359.3|8356.4|1749
1714583400000|2024-05-01 17:10:00|8364.2|8361.4|8354.4|8350.6|8367.2|8363.5|8348.4|8345.6|2350
1714583700000|2024-05-01 17:15:00|8353.3|8350.5|8354.4|8350.6|8355.3|8352.5|8346.4|8343.6|1485
1714584000000|2024-05-01 17:20:00|8354.3|8351.5|8348.3|8345.5|8359.4|8356.5|8347.4|8344.6|3089
1714584300000|2024-05-01 17:25:00|8348.4|8345.6|8351.4|8348.6|8370.3|8366.5|8348.3|8344.6|2471
1714584600000|2024-05-01 17:30:00|8352.3|8349.5|8359.3|8356.5|8363.3|8359.5|8351.4|8348.5|1460
1714584900000|2024-05-01 17:35:00|8358.4|8355.6|8366.1|8362.3|8370.2|8367.4|8358.3|8354.6|2139
1714585200000|2024-05-01 17:40:00|8366.2|8362.4|8355.3|8352.5|8366.2|8363.4|8355.3|8352.5|1364
1714585500000|2024-05-01 17:45:00|8356.3|8351.5|8352.3|8349.5|8357.8|8354.5|8351.3|8348.5|1157
1714585800000|2024-05-01 17:50:00|8353.3|8348.5|8348.2|8344.4|8354.3|8351.5|8341.3|8338.5|3432
1714586100000|2024-05-01 17:55:00|8349.2|8345.4|8352.2|8348.4|8362.2|8358.4|8349.2|8345.4|1743
1714586400000|2024-05-01 18:00:00|8353.2|8349.4|8341.2|8338.4|8367.1|8363.4|8334.2|8331.4|4922
1714586700000|2024-05-01 18:05:00|8342.1|8339.3|8338.3|8335.5|8355.1|8351.8|8332.8|8329.4|2548
1714587000000|2024-05-01 18:10:00|8338.2|8335.4|8333.1|8329.3|8340.3|8337.4|8325.3|8322.4|5052
1714587300000|2024-05-01 18:15:00|8334|8330.3|8347|8344.2|8354|8350.7|8331.6|8328.3|4235
1714587600000|2024-05-01 18:20:00|8346.1|8343.3|8343.1|8340.3|8349.1|8346.3|8328.1|8324.3|5554
1714587900000|2024-05-01 18:25:00|8344|8340.2|8348.5|8345.7|8353.1|8350.3|8327.1|8323.3|11851
1714588200000|2024-05-01 18:30:00|8348|8345.2|8342.1|8339.3|8351|8348.1|8325.2|8322.4|4109
1714588500000|2024-05-01 18:35:00|8341.1|8338.3|8347.2|8343.4|8350.1|8347.3|8332.1|8329.3|1594
1714588800000|2024-05-01 18:40:00|8347.1|8343.3|8352.2|8349.4|8355.1|8351.4|8343.2|8340.4|1228
1714589100000|2024-05-01 18:45:00|8351.2|8348.4|8350.1|8347.3|8353.1|8350.3|8344.1|8341.3|1029
1714589400000|2024-05-01 18:50:00|8350.2|8347.4|8355.2|8352.4|8357.2|8354.4|8348.2|8345.4|893
1714589700000|2024-05-01 18:55:00|8356.2|8353.4|8355.1|8351.3|8362.1|8359.3|8353.1|8349.9|1340
1714590000000|2024-05-01 19:00:00|8356.1|8352.3|8359.1|8356.3|8363.1|8360.3|8353.1|8350.3|660
1714590300000|2024-05-01 19:05:00|8358.1|8355.3|8359.1|8356.3|8365|8361.3|8351.1|8348.3|706
1714590600000|2024-05-01 19:10:00|8359|8356.2|8365.1|8362.3|8366.1|8363.3|8358|8355.2|252
1714590900000|2024-05-01 19:15:00|8366|8362.2|8362.1|8358.3|8369.1|8366.2|8361.1|8358.2|414
1714591200000|2024-05-01 19:20:00|8361.1|8357.3|8359.1|8356.3|8361.1|8357.3|8351.1|8348.2|386
1714591500000|2024-05-01 19:25:00|8359.6|8355.3|8355|8352.2|8364.1|8361.3|8353|8350.2|458
1714591800000|2024-05-01 19:30:00|8355.1|8352.3|8354.1|8351.3|8362.1|8359.3|8353|8350.2|286
1714592100000|2024-05-01 19:35:00|8354|8351.2|8344|8341.2|8354|8351.2|8341|8338.2|219
1714592400000|2024-05-01 19:40:00|8343|8340.2|8348|8345.2|8349|8345.2|8343|8339.2|235
1714592700000|2024-05-01 19:45:00|8347.1|8344.2|8350|8347.2|8350|8347.2|8345|8342.2|208
1714593000000|2024-05-01 19:50:00|8349.1|8346.2|8346|8342.2|8350|8347.2|8343|8340.2|257
1714593300000|2024-05-01 19:55:00|8345|8341.2|8338|8334.2|8345|8341.2|8338|8334.2|669
1714593600000|2024-05-01 20:00:00|8337|8333.2|8342|8339.2|8347.1|8344.2|8336|8333.2|324
1714593900000|2024-05-01 20:05:00|8343|8338.2|8349|8346.2|8349|8346.2|8342|8338.2|340
1714594200000|2024-05-01 20:10:00|8348|8344.2|8353.9|8350.1|8356.9|8353.2|8347|8344.2|415
1714594500000|2024-05-01 20:15:00|8353|8350.2|8354.9|8352.1|8359|8356.2|8352.9|8349.2|189
1714594800000|2024-05-01 20:20:00|8355.9|8353.1|8351|8348.2|8356|8353.2|8348.9|8346.1|70
1714595100000|2024-05-01 20:25:00|8350.1|8347.3|8355.9|8352.1|8357.9|8354.2|8350|8347.2|156
1714595400000|2024-05-01 20:30:00|8355|8352.2|8357.9|8355.1|8358.9|8355.2|8355|8352.1|90
1714595700000|2024-05-01 20:35:00|8358|8355.2|8354|8350.2|8358.9|8355.2|8351|8348.1|302
1714596000000|2024-05-01 20:40:00|8353|8351.2|8353|8350.2|8357.9|8354.2|8353|8349.2|126
1714596300000|2024-05-01 20:45:00|8354|8349.2|8354.9|8352.1|8355.9|8352.1|8351.5|8348.2|66
1714596600000|2024-05-01 20:50:00|8354|8351.2|8350.9|8348.1|8354.9|8351.2|8350.9|8348.1|37
1714596900000|2024-05-01 20:55:00|8351.9|8347.2|8346.9|8343.1|8351.9|8347.2|8346.9|8343.1|132
1714597200000|2024-05-01 21:00:00|8346.4|8342.6|8351.4|8343.6|8352.4|8344.6|8346.4|8342.6|166
1714597500000|2024-05-01 21:05:00|8350.9|8343.1|8353.9|8346.1|8356|8353.2|8350.8|8343.1|56
1714597800000|2024-05-01 21:10:00|8353.5|8345.7|8351.4|8347.6|8353.9|8347.6|8350.9|8345.2|1
1714598100000|2024-05-01 21:15:00|8353.4|8345.6|8351.4|8347.6|8353.9|8347.6|8351|8345.6|0
1714598400000|2024-05-01 21:20:00|8353.9|8346.1|8353.9|8346.1|8355.4|8349.6|8350.5|8342.7|8
1714598700000|2024-05-01 21:25:00|8353.4|8349.6|8354.9|8347.1|8354.9|8349.6|8350.5|8346|9
1714599000000|2024-05-01 21:30:00|8355.3|8347.5|8356.9|8349.1|8356.9|8352.1|8353.4|8346.6|8
1714599300000|2024-05-01 21:35:00|8356.4|8348.6|8351.3|8347.5|8356.9|8349.1|8350.4|8346.6|9
1714599600000|2024-05-01 21:40:00|8355.4|8347.6|8358.9|8351.1|8358.9|8356|8353.9|8346.1|30
1714599900000|2024-05-01 21:45:00|8357.9|8350.1|8358.4|8350.6|8360.9|8355.8|8352.9|8349.6|32
1714600200000|2024-05-01 21:50:00|8358.9|8351.1|8357.7|8349.9|8358.9|8354.1|8354.5|8349.6|2
1714600500000|2024-05-01 21:55:00|8357.9|8350.1|8357.8|8350|8358.4|8351.6|8352.8|8348.9|1
1714608000000|2024-05-02 00:00:00|8349.6|8345.8|8372.7|8368.9|8372.7|8368.9|8347.6|8344.8|284
1714608300000|2024-05-02 00:05:00|8371.7|8369.9|8364.7|8360.9|8372.7|8369.9|8361.7|8358.8|197
1714608600000|2024-05-02 00:10:00|8365.7|8361.9|8367.5|8364.7|8368.5|8365.7|8361.7|8358.9|464
1714608900000|2024-05-02 00:15:00|8368.5|8365.7|8367.4|8364.6|8369.5|8365.8|8364.5|8360.7|150
1714609200000|2024-05-02 00:20:00|8366.9|8363.6|8362.4|8359.6|8369.4|8365.6|8362.4|8358.7|264
1714609500000|2024-05-02 00:25:00|8362.5|8359.7|8362.4|8359.6|8365.5|8362.7|8358.5|8355.7|49
1714609800000|2024-05-02 00:30:00|8362.5|8359.7|8359.6|8355.8|8363.5|8359.7|8358.5|8354.8|63
1714610100000|2024-05-02 00:35:00|8360.1|8356.8|8358.6|8355.8|8362.5|8358.8|8357.6|8354.8|86
1714610400000|2024-05-02 00:40:00|8359.6|8354.9|8357.7|8354.9|8359.6|8355.9|8354.6|8351.8|44
1714610700000|2024-05-02 00:45:00|8357.6|8354.8|8356.7|8353.9|8358.7|8355.8|8355.7|8352.8|59
1714611000000|2024-05-02 00:50:00|8356.6|8353.8|8362.5|8358.7|8362.5|8358.8|8355.6|8352.8|126
1714611300000|2024-05-02 00:55:00|8362.6|8359.7|8357.6|8353.8|8363.5|8360.7|8357.6|8353.8|66
1714611600000|2024-05-02 01:00:00|8357.5|8353.7|8362.5|8359.7|8364.5|8361.7|8355.5|8352.7|177
1714611900000|2024-05-02 01:05:00|8363.5|8360.7|8356.5|8353.7|8365.5|8362.7|8356.5|8352.7|118
1714612200000|2024-05-02 01:10:00|8357.4|8352.7|8368.4|8365.6|8369.4|8366.1|8357.4|8352.7|300
1714612500000|2024-05-02 01:15:00|8368.5|8364.7|8370.5|8366.7|8371.5|8368.7|8364.5|8360.7|146
1714612800000|2024-05-02 01:20:00|8369.5|8367.7|8362.6|8358.8|8369.5|8367.7|8361.5|8357.7|83
1714613100000|2024-05-02 01:25:00|8362.5|8358.7|8354.4|8351.6|8363.5|8359.7|8351.4|8348.6|113
1714613400000|2024-05-02 01:30:00|8355.4|8350.6|8350.4|8347.6|8355.4|8351.1|8348.4|8344.6|112
1714613700000|2024-05-02 01:35:00|8350.5|8346.7|8351.5|8347.7|8351.5|8348.6|8348.4|8345.6|93
1714614000000|2024-05-02 01:40:00|8351.4|8348.6|8357.5|8353.7|8357.5|8353.7|8350|8346.7|50
1714614300000|2024-05-02 01:45:00|8357.4|8354.6|8355.5|8351.7|8357.5|8354.6|8355.5|8351.7|42
1714614600000|2024-05-02 01:50:00|8356.4|8353.6|8364.4|8360.6|8364.5|8361.7|8356.4|8352.7|84
1714614900000|2024-05-02 01:55:00|8364.5|8360.7|8366.5|8362.7|8366.5|8362.7|8361.4|8357.7|68
1714615200000|2024-05-02 02:00:00|8367.5|8363.7|8370.4|8367.6|8370.4|8367.6|8364.4|8361.5|264
1714615500000|2024-05-02 02:05:00|8368.4|8364.6|8373.4|8370.6|8376.4|8373.6|8368.4|8364.6|719
1714615800000|2024-05-02 02:10:00|8372.4|8369.6|8371.5|8367.7|8376.4|8372.6|8368.5|8365.7|292
1714616100000|2024-05-02 02:15:00|8372.5|8368.7|8372.6|8369.8|8374|8370.7|8369.5|8365.7|170
1714616400000|2024-05-02 02:20:00|8372.5|8369.7|8370.6|8367.8|8373.6|8370.8|8369.6|8366.8|98
1714616700000|2024-05-02 02:25:00|8371.6|8368.8|8372.5|8368.7|8372.5|8369.7|8368.6|8364.8|77
1714617000000|2024-05-02 02:30:00|8371.5|8367.7|8372.5|8369.7|8377|8373.7|8371.5|8367.7|213
1714617300000|2024-05-02 02:35:00|8371.5|8368.7|8376.4|8373.6|8377.5|8374.6|8371.5|8368.7|368
1714617600000|2024-05-02 02:40:00|8376.5|8373.7|8376.4|8372.6|8377.5|8374.6|8373.4|8370.6|185
1714617900000|2024-05-02 02:45:00|8376.5|8372.7|8377.5|8373.7|8378.5|8375.7|8375.5|8372.6|61
1714618200000|2024-05-02 02:50:00|8377.4|8374.6|8378.4|8375.6|8378.5|8375.7|8375.5|8372.7|127
1714618500000|2024-05-02 02:55:00|8377.5|8374.7|8379.4|8376.6|8381.4|8378.5|8377.5|8374.6|194
1714618800000|2024-05-02 03:00:00|8379.3|8376.5|8378.3|8375.5|8379.4|8376.5|8376.4|8373.5|67
1714619100000|2024-05-02 03:05:00|8378.4|8375.6|8381.2|8378.4|8381.3|8378.4|8377.3|8374.5|820
1714619400000|2024-05-02 03:10:00|8380.3|8377.4|8382.3|8379.5|8383.3|8380.5|8379.2|8376.4|80
1714619700000|2024-05-02 03:15:00|8383.2|8379.4|8383.2|8379.4|8383.3|8380.5|8382.2|8378.4|35
1714620000000|2024-05-02 03:20:00|8383.3|8379.5|8384.3|8381.5|8384.3|8381.5|8382.2|8378.5|140
1714620300000|2024-05-02 03:25:00|8384.2|8380.5|8383.3|8380.5|8384.3|8381.5|8382.3|8379.5|42
1714620600000|2024-05-02 03:30:00|8384.2|8380.4|8383.2|8379.4|8384.3|8381.5|8381.3|8378.4|81
1714620900000|2024-05-02 03:35:00|8382.3|8379.5|8383.2|8380.4|8383.3|8380.5|8382.2|8379.4|17
1714621200000|2024-05-02 03:40:00|8383.3|8380.5|8384.3|8381.5|8384.3|8381.5|8379.3|8376.5|109
1714621500000|2024-05-02 03:45:00|8384.1|8381.3|8385.1|8381.3|8387.1|8383.4|8384.1|8381.3|77
1714621800000|2024-05-02 03:50:00|8386.1|8382.3|8384.1|8380.3|8386.1|8382.3|8382.1|8379.3|40
1714622100000|2024-05-02 03:55:00|8385.1|8381.3|8387.1|8384.3|8388.1|8384.4|8384.1|8380.3|8
1714622400000|2024-05-02 04:00:00|8386.2|8383.3|8386.2|8383.4|8389.2|8386.3|8385.7|8382.3|108
1714622700000|2024-05-02 04:05:00|8386.1|8383.3|8390.1|8387.3|8390.1|8387.3|8386.1|8382.4|198
1714623000000|2024-05-02 04:10:00|8391.1|8388.3|8390.1|8387.3|8391.2|8388.3|8389.1|8386.3|140
1714623300000|2024-05-02 04:15:00|8391.1|8388.3|8390.1|8386.3|8392.1|8389.3|8389.1|8386.3|100
1714623600000|2024-05-02 04:20:00|8389.1|8386.2|8391.1|8387.3|8391.1|8388.2|8389.1|8386.2|17
1714623900000|2024-05-02 04:25:00|8391|8388.2|8392.1|8388.3|8392.1|8389.3|8390.1|8387.3|82
1714624200000|2024-05-02 04:30:00|8392.2|8389.3|8395.1|8392.3|8401|8397.3|8392.1|8389.3|345
1714624500000|2024-05-02 04:35:00|8394.1|8391.3|8398.1|8395.3|8401.1|8398.3|8394.1|8391.3|182
1714624800000|2024-05-02 04:40:00|8399.1|8396.3|8400.1|8397.3|8402.6|8399.3|8399.1|8396.2|130
1714625100000|2024-05-02 04:45:00|8399.1|8396.3|8397.1|8394.3|8401.1|8398.3|8397.1|8394.2|117
1714625400000|2024-05-02 04:50:00|8396.2|8392.4|8394.1|8390.3|8396.2|8393.3|8391.1|8388.3|125
1714625700000|2024-05-02 04:55:00|8394|8391.2|8391.1|8388.3|8394.1|8391.3|8390|8387.2|25
1714626000000|2024-05-02 05:00:00|8392.1|8388.2|8392|8389.2|8394|8391.2|8391|8388.2|677
1714626300000|2024-05-02 05:05:00|8391.9|8389.1|8393|8389.2|8396|8392.2|8391.9|8389.1|172
1714626600000|2024-05-02 05:10:00|8392.1|8389.3|8393|8390.2|8393|8390.2|8391|8387.2|50
1714626900000|2024-05-02 05:15:00|8393.1|8389.3|8388.1|8385.3|8393.1|8389.3|8387.6|8384.3|150
1714627200000|2024-05-02 05:20:00|8389.1|8386.3|8389.1|8386.3|8390.2|8387.3|8387.2|8384.3|74
1714627500000|2024-05-02 05:25:00|8388.1|8385.3|8389.1|8386.3|8390.2|8387.3|8387.1|8384.3|44
1714627800000|2024-05-02 05:30:00|8389.2|8386.4|8391.1|8388.3|8393.1|8390.3|8389.1|8386.3|63
1714628100000|2024-05-02 05:35:00|8392.1|8389.3|8390.1|8387.3|8392.1|8389.3|8390.1|8386.3|35
1714628400000|2024-05-02 05:40:00|8391|8388.2|8397.1|8393.3|8400.1|8397.3|8390.1|8387.3|187
1714628700000|2024-05-02 05:45:00|8397|8394.3|8397.1|8393.3|8398.1|8395.3|8395.1|8391.3|126
1714629000000|2024-05-02 05:50:00|8398|8395.2|8398|8394.2|8400|8396.3|8396.1|8392.3|76
1714629300000|2024-05-02 05:55:00|8398.1|8394.3|8393.1|8389.3|8398.1|8395.2|8393|8389.3|118
1714629600000|2024-05-02 06:00:00|8392.1|8388.2|8394.5|8391.7|8399|8395.2|8388.1|8385.3|400
1714629900000|2024-05-02 06:05:00|8394.9|8392.1|8401.8|8398|8401.9|8399.1|8393.9|8391.1|359
1714630200000|2024-05-02 06:10:00|8401.9|8398.1|8404.9|8402.1|8406.8|8404|8397.8|8395|763
1714630500000|2024-05-02 06:15:00|8405.8|8402|8404.8|8402|8405.9|8402.1|8401.9|8398.6|305
1714630800000|2024-05-02 06:20:00|8404.9|8402.1|8400.9|8397.1|8406.8|8403|8398.8|8395.1|248
1714631100000|2024-05-02 06:25:00|8400.8|8398|8399|8396.2|8401.8|8398.1|8398.9|8396.1|277
1714631400000|2024-05-02 06:30:00|8398.9|8396.1|8400|8397.2|8400.9|8398|8392.9|8389.2|339
1714631700000|2024-05-02 06:35:00|8399.9|8397.1|8389.1|8386.3|8400|8397.2|8386|8383.2|361
1714632000000|2024-05-02 06:40:00|8389|8386.2|8392.9|8389.1|8393|8390.1|8386|8383.2|261
1714632300000|2024-05-02 06:45:00|8392|8389.2|8386|8382.2|8392.4|8389.2|8385.9|8382.2|273
1714632600000|2024-05-02 06:50:00|8385|8382.1|8384|8381.2|8389|8386.2|8383|8380.2|723
1714632900000|2024-05-02 06:55:00|8383|8380.2|8386|8383.2|8388|8384.2|8382|8379.2|417
1714633200000|2024-05-02 07:00:00|8384.9|8382.1|8389.9|8386.1|8391.9|8389.1|8375|8372.1|1042
1714633500000|2024-05-02 07:05:00|8390|8387.1|8386|8383.2|8393.9|8391.1|8382|8379.2|705
1714633800000|2024-05-02 07:10:00|8387|8384.2|8391.9|8388.1|8393|8390.2|8382.1|8379.3|831
1714634100000|2024-05-02 07:15:00|8392|8388.2|8394.9|8392.1|8397|8394.1|8387.9|8385.1|819
1714634400000|2024-05-02 07:20:00|8395|8391.2|8393.9|8391.1|8403.8|8401|8391.9|8389.1|1157
1714634700000|2024-05-02 07:25:00|8393|8390.2|8392|8389.2|8398.5|8395|8389.9|8387.1|653
1714635000000|2024-05-02 07:30:00|8391|8388.2|8401.9|8399.1|8403.9|8401.1|8389|8386.2|1029
1714635300000|2024-05-02 07:35:00|8402|8399.2|8409.7|8406.9|8410.7|8407.9|8395|8392.2|1596
1714635600000|2024-05-02 07:40:00|8408.9|8406.1|8412.9|8410.1|8412.9|8410.1|8404.9|8402.1|1906
1714635900000|2024-05-02 07:45:00|8412|8409.2|8408.9|8406.1|8413.9|8411.1|8407.8|8405|691
1714636200000|2024-05-02 07:50:00|8409.8|8407|8407.8|8405|8409.8|8407|8402.9|8400.1|437
1714636500000|2024-05-02 07:55:00|8406.9|8404.1|8410.9|8408.1|8411.9|8409|8402.9|8400.1|775
1714636800000|2024-05-02 08:00:00|8410|8407.2|8410.7|8407.9|8414.7|8411.9|8402.8|8399.9|2455
1714637100000|2024-05-02 08:05:00|8410.6|8407.8|8401.6|8398.8|8417.6|8414.8|8400.7|8397.9|1991
1714637400000|2024-05-02 08:10:00|8402.6|8399.8|8414.6|8411.8|8416.6|8412.8|8395.6|8392.8|1991
1714637700000|2024-05-02 08:15:00|8415.5|8412.7|8419.5|8416.7|8420.6|8417.8|8412.6|8409.8|1536
1714638000000|2024-05-02 08:20:00|8419.6|8415.7|8416.6|8413.8|8422.6|8419.8|8413.6|8410.7|1633
1714638300000|2024-05-02 08:25:00|8416.5|8413.7|8416.5|8413.7|8418.6|8414.8|8408.5|8405.7|6507
1714638600000|2024-05-02 08:30:00|8416.6|8413.8|8400.6|8397.8|8417.5|8414.7|8397.6|8394.8|5176
1714638900000|2024-05-02 08:35:00|8401.6|8398.7|8406.6|8403.8|8407.6|8404.8|8396.6|8393.8|1552
1714639200000|2024-05-02 08:40:00|8406.7|8403.9|8401.7|8397.9|8407.6|8404.8|8399.6|8396.8|1123
1714639500000|2024-05-02 08:45:00|8402.5|8399.7|8420.5|8417.7|8422.5|8419.6|8397.7|8394.9|2622
1714639800000|2024-05-02 08:50:00|8421.5|8417.6|8403.5|8400.7|8421.5|8418.7|8398.5|8395.7|2403
1714640100000|2024-05-02 08:55:00|8404.5|8401.7|8415.5|8411.7|8415.5|8412.7|8403.5|8400.7|2647
1714640400000|2024-05-02 09:00:00|8414.5|8410.7|8413.5|8410.7|8414.9|8411.7|8403.5|8400.7|1144
1714640700000|2024-05-02 09:05:00|8412.5|8409.7|8411.4|8408.6|8420.3|8417.5|8410.4|8407.1|1868
1714641000000|2024-05-02 09:10:00|8411.3|8408.5|8426.3|8423.5|8426.3|8423.5|8410.4|8407.6|2494
1714641300000|2024-05-02 09:15:00|8426.2|8423.4|8433.2|8429.4|8433.2|8430.4|8425.2|8422.4|1661
1714641600000|2024-05-02 09:20:00|8432.3|8429.5|8427.3|8423.5|8433.2|8429.5|8424.3|8421.5|1372
1714641900000|2024-05-02 09:25:00|8428.3|8424.5|8422.3|8419.5|8428.3|8424.6|8419.3|8416.5|1670
1714642200000|2024-05-02 09:30:00|8422.2|8419.4|8409.3|8405.5|8426.3|8423.4|8409.2|8405.5|1097
1714642500000|2024-05-02 09:35:00|8409.2|8406.4|8406.3|8403.5|8410.3|8407.4|8406.3|8403.5|713
1714642800000|2024-05-02 09:40:00|8407.2|8404.4|8398.5|8395.7|8411.3|8408.5|8396.4|8393.6|1336
1714643100000|2024-05-02 09:45:00|8399.4|8395.6|8405.4|8401.6|8408.9|8405.6|8398.5|8395.6|1099
1714643400000|2024-05-02 09:50:00|8404.4|8402.5|8415.2|8412.4|8418.3|8415.5|8401.3|8398.5|1131
1714643700000|2024-05-02 09:55:00|8415.3|8411.5|8418.2|8415.4|8420.2|8416.5|8411.3|8408.5|877
1714644000000|2024-05-02 10:00:00|8418.3|8415.5|8409.3|8406.5|8418.3|8415.5|8407.3|8403.5|993
1714644300000|2024-05-02 10:05:00|8409.2|8406.4|8410.3|8407.5|8416.3|8413.5|8406.3|8403.5|758
1714644600000|2024-05-02 10:10:00|8410.4|8407.6|8405.4|8401.6|8415.4|8412.5|8404.4|8401.5|601
1714644900000|2024-05-02 10:15:00|8404.4|8400.6|8403.4|8400.6|8405.3|8402.5|8401.3|8397.6|690
1714645200000|2024-05-02 10:20:00|8403.3|8400.5|8401.3|8398.5|8408.3|8405.5|8400.4|8397.5|772
1714645500000|2024-05-02 10:25:00|8401.4|8397.6|8396.4|8393.6|8401.4|8398.5|8395.4|8392.5|2271
1714645800000|2024-05-02 10:30:00|8397.3|8393.5|8399.4|8395.6|8403.3|8399.6|8394.4|8391.6|819
1714646100000|2024-05-02 10:35:00|8398.4|8396.1|8425.4|8421.6|8426.4|8423.6|8383.5|8380.6|4866
1714646400000|2024-05-02 10:40:00|8424.4|8420.7|8405.4|8402.6|8437.3|8434.5|8404.9|8401.6|3542
1714646700000|2024-05-02 10:45:00|8406.4|8403.6|8399|8396.2|8415.8|8412.6|8397.4|8394.6|1772
1714647000000|2024-05-02 10:50:00|8399.4|8396.6|8394.5|8391.7|8400.4|8397.6|8391.4|8388.6|1188
1714647300000|2024-05-02 10:55:00|8395.5|8392.7|8388.4|8384.6|8395.5|8392.7|8384.5|8381.7|1173
1714647600000|2024-05-02 11:00:00|8388.3|8385.5|8385.3|8382.5|8389.4|8386.6|8379.4|8376.6|2032
1714647900000|2024-05-02 11:05:00|8384.4|8381.6|8382.6|8379.8|8388.4|8385.6|8379.6|8376.8|2707
1714648200000|2024-05-02 11:10:00|8383.4|8380.6|8385.5|8382.7|8390.5|8387.7|8382.4|8379.6|1766
1714648500000|2024-05-02 11:15:00|8386|8381.7|8389.5|8385.7|8394.5|8391.7|8383.4|8379.7|562
1714648800000|2024-05-02 11:20:00|8388.6|8385.8|8392.5|8389.7|8397.5|8394.2|8386.5|8383.7|779
1714649100000|2024-05-02 11:25:00|8393.5|8390.7|8397.5|8394.7|8403.5|8399.7|8392.5|8389.6|726
1714649400000|2024-05-02 11:30:00|8397.4|8394.6|8399.4|8396.6|8403.4|8400.6|8393.5|8390.7|1631
1714649700000|2024-05-02 11:35:00|8400.3|8396.5|8416.1|8413.3|8422.1|8419.3|8400.3|8396.5|2143
1714650000000|2024-05-02 11:40:00|8416.2|8413.4|8424|8421.2|8427|8424.2|8416.2|8413.4|1775
1714650300000|2024-05-02 11:45:00|8424.1|8420.3|8420|8417.2|8427.9|8425.1|8417|8413.3|1655
1714650600000|2024-05-02 11:50:00|8421.1|8417.3|8421.1|8417.3|8423.1|8419.3|8417.1|8414.3|580
1714650900000|2024-05-02 11:55:00|8420.1|8418.2|8423.1|8420.3|8424.1|8421.2|8418|8415.2|608
1714651200000|2024-05-02 12:00:00|8423|8420.2|8425|8422.2|8428|8425.2|8422|8418.3|959
1714651500000|2024-05-02 12:05:00|8424.1|8421.3|8426|8423.2|8434.1|8431.3|8423|8420.2|1280
1714651800000|2024-05-02 12:10:00|8425|8422.2|8424.9|8422.1|8429|8426.1|8422|8419.2|482
1714652100000|2024-05-02 12:15:00|8425|8422.2|8421|8418.2|8427.1|8424.2|8418|8415.2|681
1714652400000|2024-05-02 12:20:00|8421.5|8417.2|8418.1|8415.3|8424|8421.2|8417|8414.2|520
1714652700000|2024-05-02 12:25:00|8418|8415.2|8415.1|8411.3|8419|8416.2|8410.2|8407.3|1115
1714653000000|2024-05-02 12:30:00|8414.1|8412.3|8386.3|8382.5|8415.1|8412.3|8386.2|8382.5|3765
1714653300000|2024-05-02 12:35:00|8385.3|8381.5|8398.2|8395.4|8403.3|8400.5|8376.3|8373.5|2920
1714653600000|2024-05-02 12:40:00|8397.4|8394.6|8388.3|8385.5|8413.2|8409.4|8385.3|8382.5|3080
1714653900000|2024-05-02 12:45:00|8388.2|8385.4|8380.4|8376.6|8391.4|8388.6|8374.6|8371.7|3399
1714654200000|2024-05-02 12:50:00|8379.4|8377.1|8373.4|8370.6|8387.4|8383.7|8370.5|8366.8|1908
1714654500000|2024-05-02 12:55:00|8373.5|8369.7|8364.6|8360.8|8377.5|8374.7|8364.5|8360.8|3484
1714654800000|2024-05-02 13:00:00|8363.6|8360.7|8358.5|8355.7|8369.6|8366.8|8343.2|8339.9|7639
1714655100000|2024-05-02 13:05:00|8358.4|8355.6|8352.6|8349.8|8365.6|8362.7|8350.6|8347.8|2919
1714655400000|2024-05-02 13:10:00|8351.6|8348.8|8363.5|8360.7|8368.5|8365.7|8344.6|8341.8|2620
1714655700000|2024-05-02 13:15:00|8364.5|8361.7|8365.5|8362.7|8379.5|8375.7|8362.5|8359.7|1551
1714656000000|2024-05-02 13:20:00|8365.6|8362.8|8346.6|8342.8|8369.6|8366.7|8340.7|8337.8|2932
1714656300000|2024-05-02 13:25:00|8345.6|8343.3|8368.5|8365.7|8377.5|8374.7|8339.6|8335.9|2221
1714656600000|2024-05-02 13:30:00|8368.6|8364.8|8383.5|8379.7|8390.4|8387.5|8362.6|8359.8|3125
1714656900000|2024-05-02 13:35:00|8382.5|8379.5|8367.6|8363.8|8385.5|8382.7|8359.6|8356.8|2170
1714657200000|2024-05-02 13:40:00|8366.7|8363.9|8333.6|8330.8|8369.7|8366.9|8329.6|8325.8|4973
1714657500000|2024-05-02 13:45:00|8334.5|8330.7|8359.4|8356.6|8371.5|8368.7|8328.7|8325.8|2818
1714657800000|2024-05-02 13:50:00|8358.5|8355.7|8343.7|8340.9|8360.5|8357.7|8336.7|8332.9|4632
1714658100000|2024-05-02 13:55:00|8344.7|8341.9|8340.7|8336.9|8356.6|8352.8|8335.7|8332.9|2973
1714658400000|2024-05-02 14:00:00|8339.7|8337.4|8324.8|8322|8347.6|8343.9|8316.8|8314|4041
1714658700000|2024-05-02 14:05:00|8324.9|8321.1|8331.6|8327.8|8341.8|8338.9|8319.8|8317|2766
1714659000000|2024-05-02 14:10:00|8330.7|8328.8|8364.5|8361.7|8368|8364.7|8330.6|8327|2488
1714659300000|2024-05-02 14:15:00|8364.6|8360.8|8363.5|8360.7|8368.5|8365.6|8349.5|8345.7|1842
1714659600000|2024-05-02 14:20:00|8363.6|8360.8|8357.5|8353.7|8363.6|8360.8|8341.6|8338.7|1578
1714659900000|2024-05-02 14:25:00|8357.4|8354.6|8347.6|8344.8|8362.6|8359.8|8346.6|8343.8|1441
1714660200000|2024-05-02 14:30:00|8348.6|8343.8|8359.9|8356.1|8363.4|8360.6|8343.6|8339.8|1653
1714660500000|2024-05-02 14:35:00|8359.4|8355.6|8356.4|8353.6|8369.4|8365.6|8353.4|8350.6|2115
1714660800000|2024-05-02 14:40:00|8357.4|8354.6|8348.5|8344.7|8367.4|8363.7|8343.6|8340.7|2264
1714661100000|2024-05-02 14:45:00|8347.5|8344.6|8338.5|8335.7|8355.6|8352.7|8334.5|8331.7|1821
1714661400000|2024-05-02 14:50:00|8338.6|8334.8|8335.6|8332.8|8340.5|8337.7|8330.5|8327.7|1350
1714661700000|2024-05-02 14:55:00|8335.5|8332.7|8327.5|8324.7|8342.9|8339.7|8322.5|8319.6|2672
1714662000000|2024-05-02 15:00:00|8328|8323.7|8310.6|8307.8|8332.5|8329.7|8307.6|8304.8|5779
1714662300000|2024-05-02 15:05:00|8309.6|8306.8|8309.6|8306.8|8314.7|8310.9|8299.7|8296.8|6155
1714662600000|2024-05-02 15:10:00|8308.6|8305.8|8310.6|8307.8|8316.6|8313.8|8303.6|8300.8|2580
1714662900000|2024-05-02 15:15:00|8309.6|8305.8|8323.5|8320.7|8326.4|8322.7|8307.6|8304.3|2962
1714663200000|2024-05-02 15:20:00|8322.5|8319.7|8337.4|8333.6|8339.3|8336.5|8320.4|8317.6|4316
1714663500000|2024-05-02 15:25:00|8338.4|8334.6|8359.3|8355.5|8363.2|8359.4|8334.4|8331.5|4972
1714663800000|2024-05-02 15:30:00|8358.3|8355.4|8354.2|8350.4|8359.3|8355.9|8338.3|8335.5|4288
1714664100000|2024-05-02 15:35:00|8354.3|8351.4|8358.2|8355.4|8372.2|8369.3|8352.3|8349|3567
1714664400000|2024-05-02 15:40:00|8357.3|8354.4|8341.2|8337.4|8359.2|8356.4|8337.2|8334.4|1665
1714664700000|2024-05-02 15:45:00|8340.2|8337.9|8314.4|8311.6|8341.7|8338.4|8312.5|8309.6|2712
1714665000000|2024-05-02 15:50:00|8315.4|8310.6|8309.4|8306.6|8315.5|8312.6|8301.6|8298.8|2725
1714665300000|2024-05-02 15:55:00|8310.4|8305.6|8316.3|8313.5|8317.5|8314.6|8308.4|8305.6|1448
1714665600000|2024-05-02 16:00:00|8316.4|8313.6|8319.3|8315.5|8327.3|8324.4|8307.5|8304.6|3129
1714665900000|2024-05-02 16:05:00|8318.3|8316.4|8331.3|8328.5|8342.2|8339.4|8314.4|8310.6|2289
1714666200000|2024-05-02 16:10:00|8331.4|8327.6|8338.2|8335.4|8339.3|8336.4|8324.4|8321.6|1122
1714666500000|2024-05-02 16:15:00|8339.1|8336.3|8338.2|8335.4|8344.2|8341.4|8335.3|8332.4|1324
1714666800000|2024-05-02 16:20:00|8339.2|8336.4|8333.2|8330.4|8342.3|8339.5|8327.2|8324.4|1308
1714667100000|2024-05-02 16:25:00|8333.3|8330.5|8328.4|8325.6|8334.3|8331.4|8325.3|8322.4|1671
1714667400000|2024-05-02 16:30:00|8329.3|8326.5|8342.2|8339.4|8345.2|8341.9|8328.4|8325.5|1755
1714667700000|2024-05-02 16:35:00|8342.3|8338.5|8357.1|8354.3|8358.1|8355.3|8340.2|8337.3|1625
1714668000000|2024-05-02 16:40:00|8358.1|8355.3|8362.9|8360.1|8366|8363.1|8356.2|8353.4|1519
1714668300000|2024-05-02 16:45:00|8363|8359.2|8360.9|8358.1|8364.9|8361.2|8354|8350.4|1101
1714668600000|2024-05-02 16:50:00|8360.1|8357.3|8360.9|8358.1|8362.8|8360|8352|8349.1|889
1714668900000|2024-05-02 16:55:00|8361.8|8359|8365.9|8363.1|8372.9|8370.1|8361|8358.1|1262
1714669200000|2024-05-02 17:00:00|8366.9|8362.1|8369.9|8367.1|8372|8369.2|8357|8354.2|1715
1714669500000|2024-05-02 17:05:00|8370|8367.2|8362|8358.2|8370|8367.2|8354.1|8351.3|943
1714669800000|2024-05-02 17:10:00|8361.1|8358.3|8372|8368.2|8377.9|8375.1|8361.1|8358.2|1219
1714670100000|2024-05-02 17:15:00|8373|8369.2|8382|8379.2|8383.4|8380.2|8372.9|8369.2|1338
1714670400000|2024-05-02 17:20:00|8381.9|8379.1|8385.9|8383.1|8386.9|8383.1|8376.9|8374.1|1671
1714670700000|2024-05-02 17:25:00|8386.8|8384|8381.9|8379.1|8389.9|8387.1|8381.9|8378.1|1815
1714671000000|2024-05-02 17:30:00|8381.8|8379|8375.8|8373|8382.9|8380.1|8368|8365.1|2675
1714671300000|2024-05-02 17:35:00|8374.9|8372.1|8375.9|8373.1|8378.8|8375.9|8365.9|8363.1|1631
1714671600000|2024-05-02 17:40:00|8376.8|8373|8358|8354.2|8376.9|8374|8354|8351.2|2138
1714671900000|2024-05-02 17:45:00|8359|8355.2|8361|8357.2|8368.9|8366.1|8357|8354.2|1416
1714672200000|2024-05-02 17:50:00|8360.9|8358.1|8352|8349.2|8363|8360.2|8351.1|8348.2|841
1714672500000|2024-05-02 17:55:00|8353|8349.3|8350.1|8347.3|8355|8352.2|8346.2|8343.3|1329
1714672800000|2024-05-02 18:00:00|8351.1|8348.3|8354.1|8350.3|8356.1|8352.3|8348.1|8345.3|805
1714673100000|2024-05-02 18:05:00|8354|8351.2|8391.4|8388.6|8409.9|8406.2|8351.3|8348.3|5466
1714673400000|2024-05-02 18:10:00|8391.9|8389.1|8366.9|8363.1|8393.9|8391.1|8365.9|8363|2253
1714673700000|2024-05-02 18:15:00|8367.9|8365.1|8343|8340.2|8373.8|8371|8342|8339.2|3327
1714674000000|2024-05-02 18:20:00|8342|8339.2|8357.9|8354.1|8367.9|8365.1|8342|8338.2|4080
1714674300000|2024-05-02 18:25:00|8357|8354.2|8364|8361.2|8370|8367.1|8348|8345.1|7520
1714674600000|2024-05-02 18:30:00|8363|8360.2|8367.1|8363.3|8369.1|8366.2|8349|8346.2|2592
1714674900000|2024-05-02 18:35:00|8366|8363.2|8372|8369.2|8374.9|8372.1|8364|8361.2|1168
1714675200000|2024-05-02 18:40:00|8373|8370.1|8375.9|8372.1|8379|8376.1|8372.9|8369.2|673
1714675500000|2024-05-02 18:45:00|8376|8372.2|8380.9|8378.1|8383.9|8380.1|8372.9|8369.1|654
1714675800000|2024-05-02 18:50:00|8380.8|8378|8375.8|8373|8380.9|8378.1|8370.9|8368.1|411
1714676100000|2024-05-02 18:55:00|8376.7|8372.9|8370.9|8368.1|8376.8|8373.1|8370.9|8368.1|282
1714676400000|2024-05-02 19:00:00|8371.8|8368|8372.9|8370.1|8375.4|8372.1|8366.9|8364.1|304
1714676700000|2024-05-02 19:05:00|8372|8369.2|8374.8|8372|8376.9|8374.1|8371.9|8369|136
1714677000000|2024-05-02 19:10:00|8374.9|8372.1|8367.8|8365|8375.9|8373.1|8366.8|8364|644
1714677300000|2024-05-02 19:15:00|8368.8|8366|8365.9|8362.1|8368.8|8366|8362.9|8360|195
1714677600000|2024-05-02 19:20:00|8365.8|8363|8368.9|8366.1|8374.9|8372|8365.8|8362.1|412
1714677900000|2024-05-02 19:25:00|8368.8|8365.1|8367.9|8365.1|8369.8|8366.1|8365.9|8362.1|161
1714678200000|2024-05-02 19:30:00|8367.8|8365|8363.8|8361|8367.9|8365.1|8361.9|8359.1|110
1714678500000|2024-05-02 19:35:00|8363.9|8360.1|8362.7|8358.9|8366.8|8364|8362.7|8358.9|274
1714678800000|2024-05-02 19:40:00|8362.8|8359|8356.9|8354.1|8363.9|8360.1|8355.8|8353|298
1714679100000|2024-05-02 19:45:00|8356.8|8354|8357.9|8355.1|8361.8|8359|8355.8|8353|223
1714679400000|2024-05-02 19:50:00|8357.8|8355|8360.8|8357|8361.9|8359|8356.8|8353.1|105
1714679700000|2024-05-02 19:55:00|8361.7|8358|8357.8|8354|8361.8|8359|8355.8|8353|129
1714680000000|2024-05-02 20:00:00|8356.8|8353|8358.8|8355|8362.8|8360|8355.8|8353|141
1714680300000|2024-05-02 20:05:00|8358.7|8355.9|8354.8|8352|8359.8|8356|8354.8|8351|45
1714680600000|2024-05-02 20:10:00|8355.8|8351|8355.8|8353|8356.9|8354|8351.8|8349|216
1714680900000|2024-05-02 20:15:00|8356.8|8352|8356.8|8353|8356.9|8354|8354.8|8352|225
1714681200000|2024-05-02 20:20:00|8356.7|8354|8357.8|8355|8358.8|8355.9|8356.7|8353|13
1714681500000|2024-05-02 20:25:00|8357.9|8354.1|8358.7|8355.9|8359.7|8355.9|8355.9|8352.4|196
1714681800000|2024-05-02 20:30:00|8357.9|8355.1|8363.7|8359.9|8363.7|8359.9|8357.9|8355.1|87
1714682100000|2024-05-02 20:35:00|8362.7|8359.8|8359.7|8355.9|8363.7|8359.9|8358.7|8355.9|177
1714682400000|2024-05-02 20:40:00|8358.7|8356.9|8360.7|8356.9|8362.7|8359.9|8358.7|8355|120
1714682700000|2024-05-02 20:45:00|8361.6|8357.8|8360.7|8357.9|8361.8|8358.9|8359.7|8356|87
1714683000000|2024-05-02 20:50:00|8360.8|8357|8367.8|8364|8368.7|8364.9|8359.8|8357|65
1714683300000|2024-05-02 20:55:00|8368.6|8364.8|8369.6|8365.8|8372.6|8368.9|8366.6|8362.9|111
1714683600000|2024-05-02 21:00:00|8369.2|8365.4|8366.7|8358.9|8371.2|8365.4|8362.3|8356|5
1714683900000|2024-05-02 21:05:00|8366.2|8358.4|8366.7|8358.9|8368.7|8360.9|8364.2|8357.9|0
1714684200000|2024-05-02 21:10:00|8368.7|8360.9|8366.7|8358.9|8368.7|8360.9|8366.7|8358.9|1
1714684500000|2024-05-02 21:15:00|8365.6|8361.8|8358.2|8354.4|8366.8|8361.9|8356.2|8350|64
1714684800000|2024-05-02 21:20:00|8358.7|8354.9|8358.2|8354.4|8360.7|8354.9|8356.2|8350|0
1714685100000|2024-05-02 21:25:00|8359.8|8352|8364.7|8356.9|8365.7|8359.4|8358.7|8350.9|6
1714685400000|2024-05-02 21:30:00|8363.2|8359.4|8364.7|8356.9|8367|8359.9|8362.2|8356.9|1
1714685700000|2024-05-02 21:35:00|8365.2|8357.4|8364.7|8356.9|8367.2|8360.4|8363.1|8356.9|1
1714686000000|2024-05-02 21:40:00|8362.3|8358.5|8363.2|8359.4|8364.7|8359.4|8362.3|8356.9|0
1714686300000|2024-05-02 21:45:00|8364.7|8356.9|8363.2|8359.4|8364.7|8359.4|8361.7|8356.9|2
1714686600000|2024-05-02 21:50:00|8362.7|8358.9|8365.2|8361.4|8366.8|8361.9|8362.7|8356.9|3
1714686900000|2024-05-02 21:55:00|8366.7|8358.9|8366.7|8358.9|8367|8360.4|8362.2|8355.9|10
1714694400000|2024-05-03 00:00:00|8390.3|8386.5|8388.4|8384.6|8393.9|8390.6|8383.5|8380.6|243
1714694700000|2024-05-03 00:05:00|8387.5|8385.6|8373.5|8369.7|8387.5|8385.6|8373.5|8369.7|85
1714695000000|2024-05-03 00:10:00|8373.4|8370.7|8380.4|8376.6|8381.4|8377.7|8372.5|8369.7|52
1714695300000|2024-05-03 00:15:00|8380.5|8377.7|8375.4|8371.6|8380.5|8377.7|8373.5|8370.7|27
1714695600000|2024-05-03 00:20:00|8375.5|8371.7|8379.4|8375.6|8379.4|8376.5|8375.4|8371.7|16
1714695900000|2024-05-03 00:25:00|8378.3|8375.5|8373.5|8369.7|8378.4|8375.5|8373.5|8369.7|7
1714696200000|2024-05-03 00:30:00|8373.4|8370.6|8375.4|8371.6|8375.4|8372.5|8372.4|8368.6|9
1714696500000|2024-05-03 00:35:00|8376.4|8372.6|8384.2|8380.4|8384.3|8380.5|8376.4|8372.6|21
1714696800000|2024-05-03 00:40:00|8383.3|8380.5|8385.4|8381.6|8387.4|8383.6|8381.3|8378|63
1714697100000|2024-05-03 00:45:00|8385.3|8382.5|8390.3|8387.5|8391.3|8387.5|8385.3|8382.5|35
1714697400000|2024-05-03 00:50:00|8391.2|8387.4|8391.2|8387.4|8392.4|8389.6|8388.3|8385.4|24
1714697700000|2024-05-03 00:55:00|8390.3|8387.5|8398.3|8395.5|8398.3|8395.5|8390.3|8387.5|77
1714698000000|2024-05-03 01:00:00|8399.3|8396.5|8398.3|8394.5|8399.3|8396.5|8395.3|8392.4|123
1714698300000|2024-05-03 01:05:00|8398.2|8395.4|8398.3|8395.5|8399.3|8396.4|8396.3|8392.5|54
1714698600000|2024-05-03 01:10:00|8399.2|8394.5|8393.2|8389.4|8399.2|8395.5|8392.2|8388.5|23
1714698900000|2024-05-03 01:15:00|8392.3|8389.5|8390.2|8386.4|8394.3|8390.5|8390.2|8386.4|46
1714699200000|2024-05-03 01:20:00|8390.3|8387.4|8389.2|8385.4|8391.3|8388.4|8386.3|8383.5|75
1714699500000|2024-05-03 01:25:00|8389.3|8385.5|8388.3|8384.5|8390.7|8387.4|8387.2|8383.5|19
1714699800000|2024-05-03 01:30:00|8388.2|8384.4|8383.2|8380.4|8388.2|8384.5|8383.2|8380.4|247
1714700100000|2024-05-03 01:35:00|8383.3|8380.5|8379.3|8375.5|8384.3|8381.4|8377.2|8374.4|109
1714700400000|2024-05-03 01:40:00|8379.2|8376.4|8379.1|8375.3|8379.3|8376.4|8371.3|8368.5|83
1714700700000|2024-05-03 01:45:00|8380.2|8376.4|8379.3|8375.5|8384.3|8381.4|8377.3|8374.5|79
1714701000000|2024-05-03 01:50:00|8378.2|8375.4|8381.3|8377.5|8383.1|8379.4|8377.3|8374.5|20
1714701300000|2024-05-03 01:55:00|8381.2|8377.4|8382.3|8378.5|8386.2|8383.4|8378.2|8375.3|101
1714701600000|2024-05-03 02:00:00|8382.2|8378.4|8381.2|8377.4|8383.1|8379.4|8378.2|8375.3|18
1714701900000|2024-05-03 02:05:00|8382.1|8378.3|8379.2|8375.4|8383.2|8380.4|8379.2|8375.4|39
1714702200000|2024-05-03 02:10:00|8378.2|8374.4|8377.2|8373.4|8379.2|8376.4|8376.2|8372.4|16
1714702500000|2024-05-03 02:15:00|8378.2|8374.4|8377.3|8374.5|8379.1|8375.4|8376.2|8373.3|31
1714702800000|2024-05-03 02:20:00|8377.2|8374.4|8373.2|8370.4|8377.2|8374.4|8373.2|8370.4|30
1714703100000|2024-05-03 02:25:00|8373.1|8370.3|8372.1|8368.3|8373.2|8370.4|8370.1|8367.3|50
1714703400000|2024-05-03 02:30:00|8372.2|8369.3|8374.1|8370.3|8374.2|8371.3|8371.2|8368.3|54
1714703700000|2024-05-03 02:35:00|8373.1|8371.3|8372.1|8369.3|8373.2|8371.3|8372.1|8368.3|39
1714704000000|2024-05-03 02:40:00|8372.2|8368.4|8372.1|8369.3|8374.2|8370.4|8372.1|8368.4|9
1714704300000|2024-05-03 02:45:00|8373.1|8369.4|8371.3|8367.5|8373.2|8370.3|8371.2|8367.5|19
1714704600000|2024-05-03 02:50:00|8371.2|8367.4|8378.2|8374.4|8378.2|8374.4|8371.1|8367.4|84
1714704900000|2024-05-03 02:55:00|8377.2|8374.3|8378.2|8374.4|8378.2|8375.3|8377.2|8373.4|8
1714705200000|2024-05-03 03:00:00|8379|8376.2|8381.2|8378.4|8382.2|8379.3|8379|8375.4|69
1714705500000|2024-05-03 03:05:00|8382.1|8378.3|8374.2|8371.4|8382.1|8378.4|8374.2|8370.4|19
1714705800000|2024-05-03 03:10:00|8375.2|8370.4|8380.1|8376.3|8380.1|8377.3|8374.2|8370.4|50
1714706100000|2024-05-03 03:15:00|8378.1|8377.3|8379.2|8376.4|8381.1|8377.4|8378.1|8374.3|25
1714706400000|2024-05-03 03:20:00|8379.1|8376.3|8381.1|8377.3|8381.1|8378.3|8377.2|8374.4|58
1714706700000|2024-05-03 03:25:00|8380.1|8376.3|8379.1|8375.3|8380.1|8377.3|8378.1|8375.3|13
1714707000000|2024-05-03 03:30:00|8380.1|8376.3|8379.2|8375.4|8381.1|8378.3|8377.1|8374.3|76
1714707300000|2024-05-03 03:35:00|8379.1|8376.3|8382.2|8378.4|8382.2|8378.4|8377.2|8374.4|34
1714707600000|2024-05-03 03:40:00|8382.1|8378.3|8389.2|8385.4|8391.1|8387.4|8382.1|8378.3|62
1714707900000|2024-05-03 03:45:00|8388.2|8386.4|8387.2|8383.4|8389.1|8386.4|8386.7|8382.9|22
1714708200000|2024-05-03 03:50:00|8388.1|8384.3|8387.2|8383.4|8389.1|8385.4|8386.2|8382.4|9
1714708500000|2024-05-03 03:55:00|8386.2|8384.4|8388.1|8385.3|8389.1|8385.4|8386.2|8383.4|22
1714708800000|2024-05-03 04:00:00|8389|8386.2|8388.1|8384.3|8390.2|8387.3|8388.1|8384.3|1
1714709100000|2024-05-03 04:05:00|8388.2|8384.4|8388.1|8384.3|8388.2|8384.4|8386.1|8382.4|19
1714709400000|2024-05-03 04:10:00|8389.1|8385.3|8388.1|8384.3|8389.1|8386.3|8386.1|8382.3|16
1714709700000|2024-05-03 04:15:00|8389.1|8385.3|8390.1|8386.3|8390.1|8386.3|8388.1|8384.3|6
1714710000000|2024-05-03 04:20:00|8389.1|8385.3|8387.1|8384.3|8389.1|8385.3|8387.1|8384.2|5
1714710300000|2024-05-03 04:25:00|8386.2|8383.4|8386.1|8383.3|8387.2|8384.3|8386.1|8382.3|13
1714710600000|2024-05-03 04:30:00|8387.1|8382.4|8382.1|8379.3|8387.1|8382.4|8378.1|8374.3|109
1714710900000|2024-05-03 04:35:00|8383|8379.2|8385|8381.2|8386.1|8383.2|8382.1|8378.3|22
1714711200000|2024-05-03 04:40:00|8385.1|8382.2|8382|8379.2|8385.1|8382.2|8381.1|8377.3|13
1714711500000|2024-05-03 04:45:00|8382.1|8379.3|8381.1|8378.3|8384|8380.3|8381|8377.3|87
1714711800000|2024-05-03 04:50:00|8381|8377.3|8382.1|8378.3|8382.1|8379.2|8379.1|8375.3|36
1714712100000|2024-05-03 04:55:00|8382|8378.2|8378.1|8375.3|8382|8378.3|8378|8374.3|48
1714712400000|2024-05-03 05:00:00|8379.1|8374.3|8379|8376.2|8379.1|8376.2|8377.1|8374.3|32
1714712700000|2024-05-03 05:05:00|8379.1|8376.3|8385.1|8381.3|8386.1|8383.2|8379.1|8376.2|72
1714713000000|2024-05-03 05:10:00|8385|8382.2|8385|8381.2|8386|8382.2|8383.1|8380.2|30
1714713300000|2024-05-03 05:15:00|8384|8382.1|8385|8381.2|8386|8383.2|8384|8381.2|23
1714713600000|2024-05-03 05:20:00|8384|8380.3|8386|8383.2|8386|8383.2|8384|8380.2|21
1714713900000|2024-05-03 05:25:00|8387|8384.2|8386|8382.2|8388.1|8385.2|8386|8382.2|52
1714714200000|2024-05-03 05:30:00|8385|8382.1|8387|8384.2|8387.9|8384.2|8384|8380.3|63
1714714500000|2024-05-03 05:35:00|8387.9|8384.1|8389|8385.2|8390|8387.1|8387|8384.1|27
1714714800000|2024-05-03 05:40:00|8388.9|8385.1|8387|8383.2|8389|8386.1|8386.9|8383.1|13
1714715100000|2024-05-03 05:45:00|8387.9|8384.2|8384.1|8381.3|8388.1|8385.2|8383.9|8380.2|54
1714715400000|2024-05-03 05:50:00|8384|8381.2|8383.9|8380.1|8385|8381.3|8382.1|8379.2|76
1714715700000|2024-05-03 05:55:00|8384.1|8380.3|8384|8381.2|8384.1|8381.2|8382.1|8379.3|65
1714716000000|2024-05-03 06:00:00|8383.1|8380.3|8377.1|8373.3|8384|8381.2|8376|8372.2|212
1714716300000|2024-05-03 06:05:00|8377|8374.2|8385.2|8381.4|8385.2|8382.3|8377|8373.4|67
1714716600000|2024-05-03 06:10:00|8385.1|8382.3|8376.2|8373.4|8385.1|8382.3|8376.2|8373.3|97
1714716900000|2024-05-03 06:15:00|8376.1|8373.3|8379.1|8376.3|8380.2|8377.3|8373.2|8370.4|338
1714717200000|2024-05-03 06:20:00|8379.2|8375.4|8380.1|8377.3|8382.1|8379.3|8378.1|8375.3|151
1714717500000|2024-05-03 06:25:00|8379.1|8376.3|8378.1|8374.3|8380.1|8376.3|8375.1|8372.3|345
1714717800000|2024-05-03 06:30:00|8377.1|8373.4|8376.1|8373.3|8378.1|8375.3|8375.1|8371.3|117
1714718100000|2024-05-03 06:35:00|8376.2|8372.4|8375.1|8371.3|8378.1|8375.3|8374.1|8371.3|109
1714718400000|2024-05-03 06:40:00|8374.1|8372.3|8375.1|8371.3|8376.1|8373.2|8374.1|8370.3|95
1714718700000|2024-05-03 06:45:00|8375|8372.3|8372.1|8369.3|8377.1|8374.3|8371.1|8367.4|845
1714719000000|2024-05-03 06:50:00|8371.2|8368.4|8380.2|8377.4|8384.1|8380.4|8371.1|8368.2|148
1714719300000|2024-05-03 06:55:00|8380.1|8377.3|8386|8382.2|8389|8386.2|8379.1|8376.3|338
1714719600000|2024-05-03 07:00:00|8387|8383.2|8389|8386.2|8396|8392.2|8387|8383.2|672
1714719900000|2024-05-03 07:05:00|8390|8387.9|8388.9|8386.1|8392|8388.2|8385|8382.2|437
1714720200000|2024-05-03 07:10:00|8389|8386.2|8391|8388.2|8395|8392.2|8385.9|8383.1|559
1714720500000|2024-05-03 07:15:00|8390.9|8388.1|8398.9|8396.1|8401.9|8399.1|8390.4|8387.1|522
1714720800000|2024-05-03 07:20:00|8397.9|8395.1|8400.9|8398.1|8401.9|8399.1|8395.9|8393.1|478
1714721100000|2024-05-03 07:25:00|8401.7|8398.9|8403.8|8401|8406.9|8404|8399.9|8397.1|564
1714721400000|2024-05-03 07:30:00|8404.8|8402|8400|8397.2|8405.9|8403.1|8394|8390.3|1360
1714721700000|2024-05-03 07:35:00|8399.9|8396.2|8394|8391.2|8401|8398.2|8393|8390.2|809
1714722000000|2024-05-03 07:40:00|8395|8392.2|8392|8389.2|8397|8394.1|8389|8386.2|531
1714722300000|2024-05-03 07:45:00|8391|8388.2|8396|8393.2|8396|8393.2|8388|8385.2|487
1714722600000|2024-05-03 07:50:00|8395|8392.2|8391|8388.2|8399|8396.2|8389|8385.3|596
1714722900000|2024-05-03 07:55:00|8391.1|8387.3|8393.1|8390.3|8395.2|8392.3|8389|8386.2|1741
1714723200000|2024-05-03 08:00:00|8393.2|8390.4|8375.4|8372.6|8395.2|8392.4|8374.2|8371.4|3076
1714723500000|2024-05-03 08:05:00|8375.3|8372.5|8381.4|8378.6|8382.3|8379.5|8375.3|8372.4|2400
1714723800000|2024-05-03 08:10:00|8381.3|8378.5|8384.3|8381.5|8391.3|8388.5|8381.3|8378.5|1082
1714724100000|2024-05-03 08:15:00|8385.1|8382.3|8386.3|8383.5|8388.3|8385.5|8379.4|8376.1|2367
1714724400000|2024-05-03 08:20:00|8386.4|8383.6|8376.4|8373.6|8387.4|8384.5|8374.4|8371.5|829
1714724700000|2024-05-03 08:25:00|8377.3|8374.5|8375.4|8372.6|8378.5|8375.6|8364.5|8361.7|5599
1714725000000|2024-05-03 08:30:00|8374.5|8371.7|8367.6|8364.8|8375.4|8372.5|8366.5|8362.8|4512
1714725300000|2024-05-03 08:35:00|8367.5|8364.7|8371.7|8368.9|8373.5|8370.7|8360.7|8357.9|3136
1714725600000|2024-05-03 08:40:00|8370.8|8368|8390.2|8387.4|8391.4|8388.6|8369.7|8366.8|2872
1714725900000|2024-05-03 08:45:00|8390.3|8387.5|8394.2|8390.4|8396.2|8393.4|8388.2|8385.4|1889
1714726200000|2024-05-03 08:50:00|8393.2|8390.5|8387.2|8384.4|8394.2|8391.4|8383.2|8380.4|1082
1714726500000|2024-05-03 08:55:00|8387.1|8384.3|8376.4|8373.6|8388.1|8385.3|8375.4|8372.6|2841
1714726800000|2024-05-03 09:00:00|8377.4|8374.6|8365.5|8362.7|8379.3|8375.6|8359.5|8355.7|1669
1714727100000|2024-05-03 09:05:00|8365.4|8362.6|8358.6|8355.8|8366.4|8363.6|8357.5|8354.7|1241
1714727400000|2024-05-03 09:10:00|8358.5|8354.8|8358.6|8354.8|8362.6|8358.8|8357.1|8353.7|780
1714727700000|2024-05-03 09:15:00|8358.5|8355.7|8363.5|8360.7|8369.4|8366.6|8357.5|8354.7|1343
1714728000000|2024-05-03 09:20:00|8364.4|8360.6|8362.5|8359.7|8365.5|8362.7|8361.5|8358.6|656
1714728300000|2024-05-03 09:25:00|8363.4|8360.6|8361.5|8358.7|8364.5|8361.7|8359.5|8356.7|467
1714728600000|2024-05-03 09:30:00|8361.4|8358.6|8367.3|8363.5|8373.2|8369.5|8360.5|8357.7|1409
1714728900000|2024-05-03 09:35:00|8367.2|8364.4|8366.2|8363.4|8369.4|8366.5|8365.4|8362.6|1128
1714729200000|2024-05-03 09:40:00|8365.3|8362.5|8356.3|8352.5|8365.4|8362.6|8353.4|8350.6|1818
1714729500000|2024-05-03 09:45:00|8355.4|8352.6|8354.4|8350.6|8359.4|8355.6|8352.4|8349.6|1888
1714729800000|2024-05-03 09:50:00|8354.3|8351.5|8353.3|8350.5|8357.4|8354.5|8350.3|8347.5|1044
1714730100000|2024-05-03 09:55:00|8353.4|8350.6|8360.3|8356.5|8360.3|8357.5|8351.3|8348.5|831
1714730400000|2024-05-03 10:00:00|8360.4|8356.6|8353.3|8349.5|8361.4|8358.5|8351.4|8348.6|427
1714730700000|2024-05-03 10:05:00|8352.3|8350.5|8363.3|8360.5|8364.3|8361.5|8352.3|8349.5|952
1714731000000|2024-05-03 10:10:00|8364.2|8359.5|8383.1|8380.3|8386|8382.3|8362.3|8358.5|3076
1714731300000|2024-05-03 10:15:00|8384|8380.2|8380.1|8376.3|8389.9|8386.2|8379.1|8376.3|2365
1714731600000|2024-05-03 10:20:00|8380|8377.2|8382|8379.2|8384|8380.3|8378.1|8375.3|377
1714731900000|2024-05-03 10:25:00|8382.1|8379.3|8383|8380.2|8386|8383.2|8382|8379.2|584
1714732200000|2024-05-03 10:30:00|8383.1|8380.3|8374.1|8371.3|8384|8381.2|8372.1|8369.2|591
1714732500000|2024-05-03 10:35:00|8375|8372.2|8377|8373.2|8381|8378.2|8375|8372.1|867
1714732800000|2024-05-03 10:40:00|8376.9|8374.1|8385.9|8383.1|8387.9|8385.1|8376|8372.2|690
1714733100000|2024-05-03 10:45:00|8386.9|8382.1|8391.8|8389|8391.8|8389|8383.9|8381.1|701
1714733400000|2024-05-03 10:50:00|8390.8|8388|8388.8|8386|8392.8|8390|8387.7|8384.9|435
1714733700000|2024-05-03 10:55:00|8389.8|8387|8387.7|8384.9|8389.8|8387|8384.6|8381.8|460
1714734000000|2024-05-03 11:00:00|8387.8|8385|8389.8|8387|8393.8|8390|8385.8|8382.9|480
1714734300000|2024-05-03 11:05:00|8390.8|8387.9|8387.7|8384.9|8395.7|8392|8383.7|8380.9|1592
1714734600000|2024-05-03 11:10:00|8388.7|8385.8|8386.7|8383.9|8389.8|8386.9|8382.7|8379.9|844
1714734900000|2024-05-03 11:15:00|8386.8|8384|8386.7|8382.9|8387.7|8384.9|8382.7|8379.9|523
1714735200000|2024-05-03 11:20:00|8385.8|8383|8389.7|8386.9|8393.7|8389.9|8385.7|8382.9|659
1714735500000|2024-05-03 11:25:00|8390.7|8387.9|8387.8|8384|8392.7|8389.9|8383.7|8380.8|997
1714735800000|2024-05-03 11:30:00|8387.7|8383.9|8393.6|8390.8|8398.6|8395.8|8384.7|8381.8|802
1714736100000|2024-05-03 11:35:00|8393.7|8389.9|8394.7|8390.9|8396.7|8393.8|8390.6|8386.8|615
1714736400000|2024-05-03 11:40:00|8394.6|8391.8|8398.6|8395.8|8399.1|8395.8|8391.6|8388.8|543
1714736700000|2024-05-03 11:45:00|8397.6|8394.8|8398.7|8395.9|8403.6|8400.8|8396.5|8393.7|845
1714737000000|2024-05-03 11:50:00|8399.6|8395.8|8402.5|8399.7|8406.6|8402.9|8398.5|8395.7|673
1714737300000|2024-05-03 11:55:00|8401.7|8398.9|8401.7|8398.9|8405.5|8401.8|8399.5|8396.7|326
1714737600000|2024-05-03 12:00:00|8401.6|8398.8|8417.6|8414.8|8418.6|8415.8|8399.5|8396.7|2270
1714737900000|2024-05-03 12:05:00|8416.7|8413.9|8415.5|8412.7|8418.7|8415.8|8411.7|8408.8|854
1714738200000|2024-05-03 12:10:00|8414.5|8411.7|8404.7|8401.9|8417.6|8414.8|8404.7|8401.8|1286
1714738500000|2024-05-03 12:15:00|8404.6|8401.8|8404.6|8400.8|8408.7|8405.8|8399.5|8396.7|837
1714738800000|2024-05-03 12:20:00|8404.5|8400.7|8402.6|8399.8|8406.6|8403.8|8400.5|8397.7|505
1714739100000|2024-05-03 12:25:00|8403.5|8399.7|8406.5|8402.7|8410.9|8407.6|8402.4|8398.7|1263
1714739400000|2024-05-03 12:30:00|8406|8402.2|8413.5|8409.7|8430.5|8427.7|8404.6|8400.8|3389
1714739700000|2024-05-03 12:35:00|8413.6|8409.8|8397.6|8394.8|8416.6|8413.8|8392.8|8390|3039
1714740000000|2024-05-03 12:40:00|8397.8|8395|8391|8388.2|8407.8|8405|8387|8384.2|3295
1714740300000|2024-05-03 12:45:00|8390.9|8388.1|8376.1|8373.3|8390.9|8388.1|8370.1|8367.3|3481
1714740600000|2024-05-03 12:50:00|8376.2|8372.4|8378.1|8374.3|8386.9|8384.1|8373.3|8370.3|1507
1714740900000|2024-05-03 12:55:00|8377.1|8374.2|8380.1|8377.3|8386.1|8383.2|8376.1|8373.2|1602
1714741200000|2024-05-03 13:00:00|8381|8377.2|8371|8367.2|8381|8377.2|8359.1|8355.4|3232
1714741500000|2024-05-03 13:05:00|8370.2|8368.2|8373.9|8370.1|8375.9|8373.1|8359|8356.2|2986
1714741800000|2024-05-03 13:10:00|8374.9|8371.1|8378|8375.2|8396.8|8394|8370.9|8368.1|1752
1714742100000|2024-05-03 13:15:00|8377|8374.2|8363.1|8360.3|8377|8374.2|8361.1|8358.3|1660
1714742400000|2024-05-03 13:20:00|8363|8360.2|8360.1|8357.3|8374.4|8371.2|8358.1|8354.3|1230
1714742700000|2024-05-03 13:25:00|8360|8357.2|8352.1|8349.3|8362|8358.3|8348.6|8345.3|2544
1714743000000|2024-05-03 13:30:00|8353|8350.2|8327.1|8323.3|8356|8353.1|8324.1|8321.3|5265
1714743300000|2024-05-03 13:35:00|8326.2|8323.4|8350|8346.2|8352|8349.1|8325.1|8321.3|2956
1714743600000|2024-05-03 13:40:00|8350.5|8347.2|8357|8353.2|8373.9|8371.1|8346.9|8343.2|2256
1714743900000|2024-05-03 13:45:00|8356|8353.7|8347|8344.2|8357|8353.7|8341|8338.2|2739
1714744200000|2024-05-03 13:50:00|8347.1|8343.3|8342.1|8339.3|8361|8357.2|8342.1|8338.3|3219
1714744500000|2024-05-03 13:55:00|8342.2|8338.4|8344|8340.2|8354|8351.2|8338.1|8334.4|2722
1714744800000|2024-05-03 14:00:00|8344.1|8340.3|8337.2|8333.4|8347|8344.2|8333.2|8330.4|2064
1714745100000|2024-05-03 14:05:00|8336.2|8333.3|8350.2|8347.4|8352.2|8349.4|8332.2|8329.4|2430
1714745400000|2024-05-03 14:10:00|8351.2|8348.4|8345|8342.2|8357.1|8354.2|8340.2|8337.3|2359
1714745700000|2024-05-03 14:15:00|8345.1|8342.3|8329.2|8326.4|8347.1|8344.3|8328.2|8325.4|1668
1714746000000|2024-05-03 14:20:00|8329.3|8326.5|8328.3|8324.5|8332.2|8329.3|8323.7|8320.4|5413
1714746300000|2024-05-03 14:25:00|8327.3|8323.5|8333.3|8330.5|8337.3|8334.5|8320.2|8317.4|3209
1714746600000|2024-05-03 14:30:00|8334.2|8330.4|8330.2|8327.4|8348.3|8345.4|8328.3|8325.4|1405
1714746900000|2024-05-03 14:35:00|8329.3|8326.4|8323.3|8320.5|8333.4|8330.6|8317.4|8313.6|2116
1714747200000|2024-05-03 14:40:00|8323.4|8319.6|8310.5|8306.7|8325.4|8322.5|8308.1|8304.8|5252
1714747500000|2024-05-03 14:45:00|8309.6|8306.8|8305.5|8302.7|8312.6|8309.7|8301.5|8298.7|2897
1714747800000|2024-05-03 14:50:00|8305.4|8302.6|8320.4|8316.6|8325.5|8322.6|8301.5|8297.8|2464
1714748100000|2024-05-03 14:55:00|8319.5|8316.7|8322.3|8318.5|8325.3|8322.5|8314.5|8311.7|2698
1714748400000|2024-05-03 15:00:00|8322.2|8319.4|8330.2|8327.4|8334.2|8330.4|8318.3|8315.4|2460
1714748700000|2024-05-03 15:05:00|8330.3|8326.5|8340|8337.2|8345.9|8343.1|8327.2|8323.4|2899
1714749000000|2024-05-03 15:10:00|8339.9|8337.1|8330|8327.2|8344.9|8342.1|8328.1|8325.2|2162
1714749300000|2024-05-03 15:15:00|8329.9|8327.1|8323.1|8320.3|8337|8334.2|8319.1|8315.3|2272
1714749600000|2024-05-03 15:20:00|8323.2|8320.4|8317.4|8314.6|8330.1|8327.3|8309.4|8306.5|4542
1714749900000|2024-05-03 15:25:00|8318.4|8315.6|8332.7|8329.9|8343.3|8340.5|8316.4|8313.6|6014
1714750200000|2024-05-03 15:30:00|8332.6|8329.8|8329.6|8325.8|8343.4|8340.6|8325.6|8322.8|4981
1714750500000|2024-05-03 15:35:00|8329.5|8326.7|8329.6|8325.8|8335.4|8331.8|8325.6|8322.7|1179
1714750800000|2024-05-03 15:40:00|8328.5|8325.7|8327.6|8324.8|8330.5|8326.8|8319.6|8316.7|1229
1714751100000|2024-05-03 15:45:00|8328.5|8324.7|8319.6|8316.8|8331.1|8327.8|8318.5|8315.7|834
1714751400000|2024-05-03 15:50:00|8320.5|8316.7|8312.5|8308.7|8335.6|8331.8|8311.4|8308.6|1872
1714751700000|2024-05-03 15:55:00|8312.6|8308.8|8311.4|8307.6|8320.4|8316.7|8309.4|8305.7|2365
1714752000000|2024-05-03 16:00:00|8311.5|8307.7|8315.4|8311.6|8319.4|8316.6|8308.6|8305.8|3354
1714752300000|2024-05-03 16:05:00|8315.3|8312.6|8326.2|8322.4|8330.3|8327.5|8313.5|8310.6|1365
1714752600000|2024-05-03 16:10:00|8325.3|8322.5|8318.4|8315.6|8327.3|8324.4|8316.5|8313.7|870
1714752900000|2024-05-03 16:15:00|8318.5|8315.7|8311|8308.2|8321.5|8318.6|8310.6|8306.5|1229
1714753200000|2024-05-03 16:20:00|8311.5|8308.7|8321.4|8318.6|8323.9|8320.6|8306.4|8301.8|1624
1714753500000|2024-05-03 16:25:00|8321.5|8318.7|8318.4|8315.6|8326.5|8323.7|8317.5|8314.6|994
1714753800000|2024-05-03 16:30:00|8318.5|8315.7|8318.5|8315.7|8320.5|8317.7|8309.6|8306.7|3740
1714754100000|2024-05-03 16:35:00|8319.4|8316.6|8315.7|8312.9|8320.6|8317.7|8311.7|8308.8|792
1714754400000|2024-05-03 16:40:00|8314.9|8311.9|8309.8|8307|8316.7|8313.9|8306.7|8303.9|1240
1714754700000|2024-05-03 16:45:00|8309.7|8306.9|8309.7|8306.9|8311.8|8309|8304.7|8301.9|1812
1714755000000|2024-05-03 16:50:00|8309.8|8307|8309.6|8306.8|8314.7|8311.8|8308.8|8305.9|1338
1714755300000|2024-05-03 16:55:00|8309.7|8306.9|8313.7|8309.9|8313.8|8311|8308.7|8305.9|1160
1714755600000|2024-05-03 17:00:00|8312.7|8308.9|8320.7|8316.9|8330.6|8327.8|8311.6|8307.9|1428
1714755900000|2024-05-03 17:05:00|8320.8|8317|8313.8|8311|8325.6|8322.8|8310.8|8308|3227
1714756200000|2024-05-03 17:10:00|8313.9|8310.1|8315.7|8312.9|8316.8|8313.9|8309.8|8306.1|1251
1714756500000|2024-05-03 17:15:00|8315.8|8313|8309.8|8307|8315.8|8313|8308.7|8305|800
1714756800000|2024-05-03 17:20:00|8308.8|8306|8312.8|8310|8313.7|8310|8305.8|8303|623
1714757100000|2024-05-03 17:25:00|8313.6|8310.8|8313.7|8310.9|8316.7|8313.9|8306.8|8303.9|1572
1714757400000|2024-05-03 17:30:00|8312.8|8310|8310.7|8307.9|8314.7|8311.9|8308.7|8305|631
1714757700000|2024-05-03 17:35:00|8309.8|8307|8308.7|8304.9|8313.7|8310.9|8307.7|8304.9|579
1714758000000|2024-05-03 17:40:00|8309.7|8305.9|8307.9|8304.1|8312.7|8309.9|8303.8|8301|1132
1714758300000|2024-05-03 17:45:00|8307.8|8305|8306.8|8303|8307.9|8305|8302.9|8300.1|451
1714758600000|2024-05-03 17:50:00|8307.3|8304|8306.9|8304.1|8310.7|8307.1|8303.9|8301|666
1714758900000|2024-05-03 17:55:00|8306.8|8304|8303.9|8301.1|8307.9|8305.1|8302.9|8300|392
1714759200000|2024-05-03 18:00:00|8304.8|8301|8301.7|8297.9|8308.6|8305.8|8299.7|8296.9|2242
1714759500000|2024-05-03 18:05:00|8300.8|8298.9|8310.6|8307.8|8312.7|8309.7|8300.7|8297.9|1089
1714759800000|2024-05-03 18:10:00|8311.6|8308.8|8314.7|8310.9|8315.1|8311.8|8307.8|8304.9|906
1714760100000|2024-05-03 18:15:00|8313.7|8311.9|8306.8|8304|8319.6|8315.9|8306.8|8303|1645
1714760400000|2024-05-03 18:20:00|8307.8|8303.5|8303.8|8300|8311.8|8308.9|8300.8|8297|2253
1714760700000|2024-05-03 18:25:00|8302.9|8301|8282.8|8280|8305.9|8303|8281|8278.1|11694
1714761000000|2024-05-03 18:30:00|8282.9|8280.1|8281.9|8279.1|8288.8|8286|8278.9|8276.1|3443
1714761300000|2024-05-03 18:35:00|8281.1|8278.3|8279|8276.2|8282.1|8278.3|8276|8273.2|1768
1714761600000|2024-05-03 18:40:00|8279.1|8275.2|8285.8|8283|8286.9|8284.1|8278.1|8275.2|1047
1714761900000|2024-05-03 18:45:00|8285.9|8282.1|8284.9|8282.1|8287.9|8285.1|8281.9|8279.1|782
1714762200000|2024-05-03 18:50:00|8284.8|8282|8283|8279.2|8285.9|8283.1|8279|8276.2|690
1714762500000|2024-05-03 18:55:00|8282|8280.2|8281|8278.2|8283.5|8280.2|8279|8276.2|551
1714762800000|2024-05-03 19:00:00|8282|8279.1|8281.9|8278.1|8283|8280.2|8279|8276.2|265
1714763100000|2024-05-03 19:05:00|8281|8278.2|8275|8272.2|8281.9|8278.2|8275|8272.2|402
1714763400000|2024-05-03 19:10:00|8275.9|8272.1|8278|8275.2|8278|8275.2|8275.1|8272.1|210
1714763700000|2024-05-03 19:15:00|8278.9|8276.1|8279.9|8276.1|8280|8277.2|8278|8275.1|206
1714764000000|2024-05-03 19:20:00|8280.9|8277.1|8282.8|8280|8285|8282.2|8280.9|8277.1|300
1714764300000|2024-05-03 19:25:00|8282.9|8280.1|8281.1|8278.3|8283|8280.1|8279.9|8276.2|201
1714764600000|2024-05-03 19:30:00|8282|8278.2|8282.1|8279.3|8283.1|8280.3|8280.5|8277.2|370
1714764900000|2024-05-03 19:35:00|8282.9|8280.1|8280.1|8277.3|8283.1|8280.2|8279.1|8276.2|525
1714765200000|2024-05-03 19:40:00|8280|8277.2|8279|8276.2|8281.1|8278.3|8277.1|8274.2|148
1714765500000|2024-05-03 19:45:00|8279.1|8276.3|8279.1|8276.3|8280|8277.2|8276.9|8273.2|202
1714765800000|2024-05-03 19:50:00|8278.9|8275.3|8281|8277.2|8281|8278.2|8278|8274.3|243
1714766100000|2024-05-03 19:55:00|8280|8278.1|8288|8285.2|8288|8285.2|8280|8277.2|386
1714766400000|2024-05-03 20:00:00|8289|8284.2|8289|8285.2|8289|8286.2|8286|8282.2|198
1714766700000|2024-05-03 20:05:00|8288.1|8286.2|8286|8282.2|8289|8286.2|8286|8282.2|140
1714767000000|2024-05-03 20:10:00|8285|8283.2|8285.9|8283.1|8286.1|8283.2|8284|8281.2|274
1714767300000|2024-05-03 20:15:00|8286|8282.2|8284|8281.2|8286|8283.2|8284|8281.1|100
1714767600000|2024-05-03 20:20:00|8284.9|8281.1|8282.9|8279.1|8285|8282.1|8282|8279.1|31
1714767900000|2024-05-03 20:25:00|8283|8279.2|8280.9|8277.1|8283|8280.1|8279|8276.1|66
1714768200000|2024-05-03 20:30:00|8280|8277.2|8279.9|8277.1|8280.9|8277.2|8278.8|8276|50
1714768500000|2024-05-03 20:35:00|8279.8|8277|8278|8274.2|8279.9|8277.1|8276.9|8274|28
1714768800000|2024-05-03 20:40:00|8277.9|8275.1|8277|8273.2|8278|8275.1|8275|8272.2|59
1714769100000|2024-05-03 20:45:00|8276.9|8274.1|8277|8273.2|8277|8274.1|8274.9|8272.1|34
1714769400000|2024-05-03 20:50:00|8276.9|8273.1|8277|8273.2|8277|8274.1|8274.9|8272|94
1714769700000|2024-05-03 20:55:00|8277.1|8273.3|8278|8274.2|8278|8275.2|8276|8272.2|659
1714946400000|2024-05-05 22:00:00|8278.6|8270.8|8315.8|8312|8323.5|8318|8277.1|8270.8|885
1714946700000|2024-05-05 22:05:00|8315.3|8311.5|8311.8|8308|8320.3|8314|8307.8|8303.5|61
1714947000000|2024-05-05 22:10:00|8311.1|8307.3|8320.2|8316.4|8323.7|8319.9|8310.3|8305.4|118
1714947300000|2024-05-05 22:15:00|8319.2|8315.4|8318.9|8315.1|8322.7|8318.4|8315.3|8310.4|32
1714947600000|2024-05-05 22:20:00|8318.8|8315|8323.3|8319.5|8324.4|8321.5|8318.8|8315|37
1714947900000|2024-05-05 22:25:00|8323.2|8319.4|8320.6|8316.8|8323.2|8319.4|8319.7|8315.9|14
1714948200000|2024-05-05 22:30:00|8320.7|8316.9|8331.1|8327.3|8331.2|8328.3|8320.7|8315.4|95
1714948500000|2024-05-05 22:35:00|8330.1|8326.3|8329.1|8325.3|8331.1|8328.3|8328.1|8324.3|26
1714948800000|2024-05-05 22:40:00|8329.2|8325.4|8326.2|8322.4|8329.2|8326.3|8326.1|8322.4|23
1714949100000|2024-05-05 22:45:00|8326.1|8323.3|8328.8|8325|8328.8|8325.3|8326.1|8323.3|52
1714949400000|2024-05-05 22:50:00|8329.2|8325.4|8325.2|8321.4|8329.2|8325.4|8325.1|8321.4|32
1714949700000|2024-05-05 22:55:00|8325.3|8321.5|8325.2|8321.4|8326.1|8322.3|8324.2|8320.4|41
1714950000000|2024-05-05 23:00:00|8324.3|8321.5|8318|8315.2|8324.5|8321.5|8316.5|8312.7|26
1714950300000|2024-05-05 23:05:00|8317.9|8314.2|8321|8317.2|8321.9|8318.1|8317.9|8314.2|15
1714950600000|2024-05-05 23:10:00|8320.7|8316.9|8324.1|8320.3|8324.1|8320.3|8319.1|8315.3|12
1714950900000|2024-05-05 23:15:00|8323.8|8320|8324|8320.2|8324.4|8321.5|8323.1|8319.3|15
1714951200000|2024-05-05 23:20:00|8324.1|8320.3|8324.2|8321.4|8324.3|8321.4|8324|8320.3|19
1714951500000|2024-05-05 23:25:00|8327.1|8323.3|8327|8323.2|8327.9|8324.2|8325.1|8321.3|116
1714951800000|2024-05-05 23:30:00|8327.4|8323.6|8324.9|8321.1|8327.9|8324.1|8324.5|8320.7|35
1714952100000|2024-05-05 23:35:00|8324.5|8320.7|8326|8322.2|8326.9|8323.1|8323.9|8320.1|12
1714952400000|2024-05-05 23:40:00|8325.9|8322.1|8325.9|8322.1|8326|8322.2|8324.9|8321.3|13
1714952700000|2024-05-05 23:45:00|8325|8322.2|8321.9|8318.1|8325.1|8322.2|8320.9|8317.2|26
1714953000000|2024-05-05 23:50:00|8321.1|8317.3|8319|8316.2|8321.1|8317.3|8319|8316.1|18
1714953300000|2024-05-05 23:55:00|8319.9|8316.1|8313.1|8309.3|8319.9|8316.2|8311.9|8309.1|48
1714953600000|2024-05-06 00:00:00|8312.9|8309.1|8309.1|8305.3|8313.3|8310.2|8305.1|8301.4|93
1714953900000|2024-05-06 00:05:00|8308.1|8304.4|8300.2|8297.4|8308.2|8304.4|8299.2|8296.3|79
1714954200000|2024-05-06 00:10:00|8300.1|8296.4|8294.1|8290.3|8301.2|8297.4|8292|8288.3|79
1714954500000|2024-05-06 00:15:00|8294.7|8291.9|8291.2|8288.4|8296.1|8292.4|8290|8286.3|80
1714954800000|2024-05-06 00:20:00|8292.3|8288.5|8281.3|8277.5|8292.3|8289.4|8281.2|8277.5|486
1714955100000|2024-05-06 00:25:00|8280.3|8278.5|8282.3|8278.5|8284.2|8280.4|8279.2|8276.4|37
1714955400000|2024-05-06 00:30:00|8282.4|8279.5|8286.3|8282.5|8288.2|8284.4|8281.2|8278.4|126
1714955700000|2024-05-06 00:35:00|8285.2|8282.4|8283.3|8279.5|8286.3|8282.5|8283.2|8279.5|39
1714956000000|2024-05-06 00:40:00|8283.2|8279.4|8280|8276.2|8283.2|8279.4|8276.3|8272.5|98
1714956300000|2024-05-06 00:45:00|8280.2|8276.4|8283|8280.2|8283|8280.2|8280.2|8276.4|111
1714956600000|2024-05-06 00:50:00|8283.1|8280.3|8290|8286.2|8291.1|8288.3|8283.1|8280.2|43
1714956900000|2024-05-06 00:55:00|8301.1|8298.3|8298.3|8294.5|8308|8304.3|8296.1|8292.5|155
1714957200000|2024-05-06 01:00:00|8297.1|8294.3|8332.2|8328.4|8333.1|8329.4|8293.1|8290.3|2239
1714957500000|2024-05-06 01:05:00|8332.1|8328.3|8315.1|8312.3|8334.1|8331.3|8312.1|8309.2|540
1714957800000|2024-05-06 01:10:00|8315.2|8311.4|8310|8306.2|8325.2|8321.6|8307.9|8305|579
1714958100000|2024-05-06 01:15:00|8308.9|8306.1|8319.8|8316|8319.9|8317.1|8307|8303.2|274
1714958400000|2024-05-06 01:20:00|8319|8315.2|8315.7|8312.9|8320.9|8318|8312.8|8309|90
1714958700000|2024-05-06 01:25:00|8315.8|8312|8314.6|8310.8|8319.5|8315.8|8312.6|8308.8|134
1714959000000|2024-05-06 01:30:00|8314.5|8310.7|8306.4|8303.6|8314.5|8310.8|8305.4|8301.7|291
1714959300000|2024-05-06 01:35:00|8306.5|8303.7|8308.2|8304.4|8309.6|8306.7|8301.5|8298.6|255
1714959600000|2024-05-06 01:40:00|8308.3|8304.5|8316.2|8313.4|8317.3|8314.5|8307.3|8304.4|392
1714959900000|2024-05-06 01:45:00|8316.3|8313.5|8320.3|8316.5|8321.4|8318.5|8316.3|8313.5|123
1714960200000|2024-05-06 01:50:00|8319.4|8316.6|8321.3|8318.5|8322.4|8319.5|8319.3|8316.5|232
1714960500000|2024-05-06 01:55:00|8321.4|8318.6|8311.5|8308.7|8322.3|8318.6|8310.4|8307.6|277
1714960800000|2024-05-06 02:00:00|8311.4|8307.7|8312.6|8308.8|8314.5|8311.6|8301.5|8298.7|241
1714961100000|2024-05-06 02:05:00|8312.5|8308.7|8312.5|8309.7|8313.5|8310.7|8307.5|8304.7|104
1714961400000|2024-05-06 02:10:00|8313.5|8310.5|8308.4|8304.6|8313.5|8310.6|8305.5|8301.7|150
1714961700000|2024-05-06 02:15:00|8308.5|8304.7|8315.4|8312.6|8315.5|8312.6|8308.4|8304.7|34
1714962000000|2024-05-06 02:20:00|8315.5|8312.7|8316.5|8312.7|8316.5|8313.7|8312.6|8309.7|36
1714962300000|2024-05-06 02:25:00|8316.3|8313.5|8320.5|8316.7|8320.5|8316.8|8316.3|8312.7|46
1714962600000|2024-05-06 02:30:00|8319.6|8316.8|8317.5|8314.7|8321.6|8317.8|8317.2|8314.4|217
1714962900000|2024-05-06 02:35:00|8316.7|8313.9|8314.4|8310.6|8316.7|8313.9|8312.4|8308.6|247
1714963200000|2024-05-06 02:40:00|8313.6|8310.8|8310.6|8306.8|8315.3|8311.8|8309.6|8306.6|100
1714963500000|2024-05-06 02:45:00|8309.4|8306.6|8306.7|8303.9|8310.6|8307.6|8305.7|8301.9|140
1714963800000|2024-05-06 02:50:00|8305.9|8303.1|8303.7|8299.9|8307.7|8304|8301|8298.1|684
1714964100000|2024-05-06 02:55:00|8302.8|8300|8304.7|8300.9|8305.8|8302.9|8300.8|8297.9|76
1714964400000|2024-05-06 03:00:00|8304.8|8301.9|8305.6|8302.8|8307.6|8304.1|8303.8|8300.1|102
1714964700000|2024-05-06 03:05:00|8306.6|8303|8306.8|8303|8313.6|8310|8305.8|8302.8|140
1714965000000|2024-05-06 03:10:00|8306.6|8302.8|8303.6|8299.8|8306.6|8302.8|8301.6|8298.8|71
1714965300000|2024-05-06 03:15:00|8302.6|8298.8|8301.7|8298.9|8304.7|8300.9|8300.7|8297.8|107
1714965600000|2024-05-06 03:20:00|8301.9|8299.1|8304|8301.2|8304.9|8301.2|8299.1|8296.2|73
1714965900000|2024-05-06 03:25:00|8304.9|8301.1|8302.8|8300|8306.7|8303.2|8302|8299|31
1714966200000|2024-05-06 03:30:00|8303|8300.2|8305.8|8302|8305.8|8302.2|8303|8299.2|37
1714966500000|2024-05-06 03:35:00|8304.8|8302.2|8305.8|8303|8306|8303.2|8304|8301|30
1714966800000|2024-05-06 03:40:00|8306|8303.2|8305.8|8303|8306.8|8303.3|8304.9|8301.1|78
1714967100000|2024-05-06 03:45:00|8305.9|8303.1|8310.8|8307|8310.8|8307.1|8305.8|8302.1|83
1714967400000|2024-05-06 03:50:00|8310.7|8307.9|8313.8|8310|8313.8|8310.1|8308.8|8305|126
1714967700000|2024-05-06 03:55:00|8312.9|8310.1|8310.9|8308.1|8314.1|8311|8310.9|8307.1|19
1714968000000|2024-05-06 04:00:00|8311|8307.2|8311.8|8308|8312.8|8309.1|8309.8|8306.9|36
1714968300000|2024-05-06 04:05:00|8311.7|8307.9|8312.8|8309|8312.8|8310|8309.8|8307|23
1714968600000|2024-05-06 04:10:00|8311.8|8308|8314.8|8312|8315.7|8312|8311.7|8308|20
1714968900000|2024-05-06 04:15:00|8315.7|8311.9|8312.8|8309|8315.7|8312|8311.8|8309|13
1714969200000|2024-05-06 04:20:00|8312.7|8308.9|8312.8|8309|8312.8|8309.1|8311.7|8308|6
1714969500000|2024-05-06 04:25:00|8312.7|8309.9|8314.8|8311|8314.8|8312|8312.7|8309|43
1714969800000|2024-05-06 04:30:00|8313.8|8310|8313.8|8310|8315.8|8312|8313.3|8310|53
1714970100000|2024-05-06 04:35:00|8313.7|8310.9|8312.8|8309|8313.8|8310.9|8309.9|8307|37
1714970400000|2024-05-06 04:40:00|8311.9|8309.1|8306.9|8303.1|8312|8309.1|8306.8|8303|70
1714970700000|2024-05-06 04:45:00|8307|8303.2|8310|8306.2|8310|8307.1|8307|8303.2|2
1714971000000|2024-05-06 04:50:00|8309.9|8307.1|8312.1|8309.3|8313.1|8310.1|8309.9|8305.2|149
1714971300000|2024-05-06 04:55:00|8312|8309.2|8311.9|8308.1|8315|8311.2|8311.9|8308.1|43
1714971600000|2024-05-06 05:00:00|8311|8308.2|8315|8311.2|8315|8312.1|8310.9|8307.2|64
1714971900000|2024-05-06 05:05:00|8315.9|8312.2|8315.8|8312|8316|8312.9|8314|8311.1|17
1714972200000|2024-05-06 05:10:00|8314.8|8312.2|8317.8|8315|8319|8316|8314.1|8310.9|17
1714972500000|2024-05-06 05:15:00|8317.1|8314.3|8318.8|8316|8319.8|8316.9|8316.8|8313.9|37
1714972800000|2024-05-06 05:20:00|8319.7|8316.9|8322.4|8319.6|8322.6|8319.7|8319.2|8315.9|217
1714973100000|2024-05-06 05:25:00|8322.5|8319.7|8320.6|8316.8|8322.6|8319.7|8319.5|8316.7|68
1714973400000|2024-05-06 05:30:00|8321.4|8317.8|8323.6|8319.8|8323.6|8320.8|8319.6|8316.7|132
1714973700000|2024-05-06 05:35:00|8322.6|8318.8|8320.8|8317|8323.7|8319.9|8317.7|8314.8|91
1714974000000|2024-05-06 05:40:00|8320.7|8316.9|8326.7|8322.9|8326.8|8323.9|8318.7|8315|136
1714974300000|2024-05-06 05:45:00|8325.8|8323|8327.5|8323.7|8327.6|8324.7|8324.7|8321.1|96
1714974600000|2024-05-06 05:50:00|8326.6|8323.8|8330.6|8327.8|8331.7|8328.9|8326.6|8323.7|457
1714974900000|2024-05-06 05:55:00|8331.4|8327.6|8330.7|8327.9|8331.7|8328.9|8329.6|8326.8|129
1714975200000|2024-05-06 06:00:00|8330.6|8327.8|8329.4|8326.6|8331.7|8328.8|8328.6|8325.8|284
1714975500000|2024-05-06 06:05:00|8329.6|8326.8|8334.4|8331.6|8335.4|8331.6|8327.5|8324.7|917
1714975800000|2024-05-06 06:10:00|8334.5|8331.7|8333.7|8329.9|8334.5|8331.7|8332.4|8328.6|261
1714976100000|2024-05-06 06:15:00|8333.5|8329.7|8333.4|8329.6|8334.5|8331.6|8332.4|8328.9|191
1714976400000|2024-05-06 06:20:00|8332.5|8329.7|8334.4|8331.6|8334.5|8331.7|8332.4|8328.8|107
1714976700000|2024-05-06 06:25:00|8334.5|8331.7|8335.6|8332.8|8338.5|8335.7|8334.4|8331.6|378
1714977000000|2024-05-06 06:30:00|8336.6|8333.7|8337.5|8334.7|8338.8|8335.8|8335.6|8332.7|252
1714977300000|2024-05-06 06:35:00|8336.8|8334|8344.6|8341.8|8345.5|8341.8|8335.6|8332.7|566
1714977600000|2024-05-06 06:40:00|8346|8342.2|8347.5|8344.7|8348.6|8345.8|8344.6|8341.7|1005
1714977900000|2024-05-06 06:45:00|8347.4|8344.6|8347.6|8344.8|8348.6|8345.7|8344.6|8341.7|548
1714978200000|2024-05-06 06:50:00|8348.5|8344.7|8346.6|8343.8|8349.6|8345.9|8346.5|8342.8|359
1714978500000|2024-05-06 06:55:00|8347.5|8344.7|8349.6|8346.8|8352.6|8349.7|8346.5|8343.7|424
1714978800000|2024-05-06 07:00:00|8349.1|8345.8|8346.6|8343.8|8353.5|8349.7|8346.4|8343.6|904
1714979100000|2024-05-06 07:05:00|8345.6|8342.8|8345.6|8342.8|8347.4|8344.6|8341.5|8338.7|563
1714979400000|2024-05-06 07:10:00|8345.5|8342.7|8340.5|8337.7|8347.5|8344.7|8339.5|8336.7|677
1714979700000|2024-05-06 07:15:00|8339.6|8336.8|8340.5|8337.7|8343.6|8340.8|8339.5|8336.5|827
1714980000000|2024-05-06 07:20:00|8340.6|8337.8|8344.2|8341.4|8347.2|8344.4|8340.6|8337.8|685
1714980300000|2024-05-06 07:25:00|8345.2|8341.5|8349.2|8346.4|8350.3|8347.4|8342.1|8339.3|601
1714980600000|2024-05-06 07:30:00|8349.1|8346.3|8355.1|8352.3|8357.1|8354.3|8348.1|8345.3|1017
1714980900000|2024-05-06 07:35:00|8354.3|8351.5|8354.1|8350.3|8357|8353.7|8352.1|8349.3|835
1714981200000|2024-05-06 07:40:00|8354|8351.2|8351.8|8349|8359.1|8356.2|8351.1|8348.2|788
1714981500000|2024-05-06 07:45:00|8352|8348.2|8354.1|8351.3|8355.2|8352.3|8350.1|8346.4|486
1714981800000|2024-05-06 07:50:00|8353.2|8350.3|8347.2|8344.4|8354.1|8351.3|8346.3|8343.4|381
1714982100000|2024-05-06 07:55:00|8347.1|8344.3|8344.2|8340.4|8349.1|8346.3|8343.1|8340.3|648
1714982400000|2024-05-06 08:00:00|8343.3|8340.5|8341.2|8338.4|8350.3|8347.4|8340.3|8337.4|1001
1714982700000|2024-05-06 08:05:00|8341.3|8338.5|8346.2|8343.4|8348.2|8345.2|8341.1|8338.3|1024
1714983000000|2024-05-06 08:10:00|8345.3|8342.5|8349.8|8347|8349.9|8347.1|8343.3|8340.4|933
1714983300000|2024-05-06 08:15:00|8349.9|8347.1|8353.9|8351.1|8354.9|8351.2|8347.9|8345|469
1714983600000|2024-05-06 08:20:00|8353.2|8350.4|8354.8|8351|8354.9|8352.1|8348.8|8345.2|738
1714983900000|2024-05-06 08:25:00|8354.7|8351.9|8350.9|8348.1|8356.8|8354|8350|8346.8|4877
1714984200000|2024-05-06 08:30:00|8350|8347.2|8363.5|8360.7|8363.5|8360.7|8347.9|8345.1|3619
1714984500000|2024-05-06 08:35:00|8363.8|8361|8363.4|8360.6|8365.8|8362.9|8358.5|8353|2554
1714984800000|2024-05-06 08:40:00|8363.5|8360.7|8357.6|8354.8|8367.3|8363.6|8356.5|8353.7|1356
1714985100000|2024-05-06 08:45:00|8358.5|8354.7|8355.6|8351.8|8361.4|8357.8|8349.6|8346.8|728
1714985400000|2024-05-06 08:50:00|8355.5|8352.7|8349.8|8347|8361.6|8358.8|8348.6|8345.8|639
1714985700000|2024-05-06 08:55:00|8350.6|8347.8|8356.7|8352.9|8357.6|8354.8|8346.9|8344|628
1714986000000|2024-05-06 09:00:00|8355.9|8353.1|8358.7|8355.9|8365.6|8362.8|8353.9|8351.1|859
1714986300000|2024-05-06 09:05:00|8358|8355.2|8361.9|8359.1|8362.7|8359.8|8357.7|8354.9|196
1714986600000|2024-05-06 09:10:00|8361.7|8358.9|8363.5|8360.7|8368.5|8365.7|8361.7|8358.8|585
1714986900000|2024-05-06 09:15:00|8364.4|8360.6|8353.7|8349.9|8364.6|8361.8|8352.7|8349.9|522
1714987200000|2024-05-06 09:20:00|8353.6|8350.8|8349|8345.2|8354.8|8351.9|8345.8|8343|405
1714987500000|2024-05-06 09:25:00|8348.8|8345|8348.7|8345.9|8351.8|8348.2|8347.8|8344.9|392
1714987800000|2024-05-06 09:30:00|8348.8|8346|8341.9|8339.1|8349.7|8346|8340.9|8338|516
1714988100000|2024-05-06 09:35:00|8342.8|8339|8343.9|8340.1|8346.8|8343.1|8342.7|8339|292
1714988400000|2024-05-06 09:40:00|8342.9|8340|8344.8|8341|8345.9|8343.1|8341.8|8338.9|229
1714988700000|2024-05-06 09:45:00|8344.9|8342.1|8343.7|8340.9|8345.9|8343|8341.3|8338|630
1714989000000|2024-05-06 09:50:00|8343.8|8340|8350.4|8347.6|8351.4|8348.6|8341.9|8339|425
1714989300000|2024-05-06 09:55:00|8350.7|8347.9|8353.4|8350.6|8353.6|8350.8|8348.7|8345.8|244
1714989600000|2024-05-06 10:00:00|8353.6|8350.8|8364.2|8361.4|8365.3|8361.6|8351.6|8348.8|507
1714989900000|2024-05-06 10:05:00|8364.3|8361.5|8357.5|8354.7|8364.4|8361.5|8354.7|8351.9|407
1714990200000|2024-05-06 10:10:00|8358.4|8354.6|8353.5|8350.7|8359.5|8355.7|8350.5|8346.9|265
1714990500000|2024-05-06 10:15:00|8353.7|8349.9|8353.5|8350.7|8362.3|8359.5|8352.5|8349.7|772
1714990800000|2024-05-06 10:20:00|8353.6|8350.8|8351.6|8347.8|8359.6|8355.8|8351.5|8347.8|269
1714991100000|2024-05-06 10:25:00|8351.5|8348.7|8354.6|8350.8|8355.6|8352.8|8350.6|8347.8|187
1714991400000|2024-05-06 10:30:00|8353.5|8350.7|8351.5|8348.7|8355.5|8351.8|8350.4|8346.7|136
1714991700000|2024-05-06 10:35:00|8352.5|8349.7|8361.4|8358.6|8361.4|8358.6|8350.5|8347.7|582
1714992000000|2024-05-06 10:40:00|8361.5|8358.7|8358.5|8355.7|8362.5|8359.7|8357.5|8354.2|213
1714992300000|2024-05-06 10:45:00|8358.4|8355.6|8360.4|8357.6|8360.4|8357.6|8357.4|8354.6|160
1714992600000|2024-05-06 10:50:00|8360.5|8356.7|8360.5|8357.7|8362.4|8358.7|8359.5|8356.6|264
1714992900000|2024-05-06 10:55:00|8361.5|8358.6|8360.4|8357.6|8362.4|8358.7|8358.5|8355.6|141
1714993200000|2024-05-06 11:00:00|8360.5|8357.7|8359.4|8356.6|8364.5|8361.6|8358.5|8355.6|242
1714993500000|2024-05-06 11:05:00|8359.5|8356.7|8359.5|8356.7|8361.5|8357.8|8355.5|8351.7|230
1714993800000|2024-05-06 11:10:00|8360.3|8357.5|8354.3|8351.5|8360.5|8357.5|8352.5|8349.7|477
1714994100000|2024-05-06 11:15:00|8354.5|8351.7|8354.5|8351.7|8355.5|8352.5|8348.6|8345.7|281
1714994400000|2024-05-06 11:20:00|8353.5|8350.7|8353.4|8349.6|8355.3|8352.5|8351.5|8348.5|385
1714994700000|2024-05-06 11:25:00|8352.6|8349.8|8348.4|8345.6|8353.4|8349.8|8346.3|8342.6|465
1714995000000|2024-05-06 11:30:00|8349.4|8346.5|8359.3|8356.5|8359.3|8356.5|8348.6|8345.6|306
1714995300000|2024-05-06 11:35:00|8358.3|8355.5|8352.4|8349.6|8362.4|8359.5|8351.4|8348.6|654
1714995600000|2024-05-06 11:40:00|8352.5|8349.7|8355.3|8351.5|8356.4|8352.7|8350.3|8347.5|393
1714995900000|2024-05-06 11:45:00|8354.4|8351.6|8356.3|8353.5|8357.4|8354.5|8353.4|8350.5|294
1714996200000|2024-05-06 11:50:00|8355.5|8352.7|8362.3|8359.5|8363.4|8360.5|8351.3|8348.5|1003
1714996500000|2024-05-06 11:55:00|8362.2|8359.4|8369.2|8365.4|8370.2|8367.2|8362.2|8358.5|614
1714996800000|2024-05-06 12:00:00|8368.2|8365.2|8354.4|8351.6|8369|8366.2|8352.4|8349.5|565
1714997100000|2024-05-06 12:05:00|8354.5|8351.7|8347.4|8344.6|8356.4|8353.5|8345.4|8342.6|335
1714997400000|2024-05-06 12:10:00|8347.5|8343.7|8346.5|8343.7|8350.5|8347.6|8342.4|8339.6|808
1714997700000|2024-05-06 12:15:00|8347.4|8343.6|8344.6|8341.8|8348.5|8345.6|8341.5|8338.7|363
1714998000000|2024-05-06 12:20:00|8344.5|8341.7|8340.7|8337.9|8345.5|8342.6|8333.7|8330.8|1239
1714998300000|2024-05-06 12:25:00|8340.6|8337.8|8340.5|8337.7|8342.5|8339.4|8337.5|8334.7|415
1714998600000|2024-05-06 12:30:00|8341.2|8338.4|8340.4|8337.6|8342.4|8339.4|8335.6|8332.7|744
1714998900000|2024-05-06 12:35:00|8340.5|8336.7|8337.5|8334.7|8345.4|8342.6|8337.4|8333.7|536
1714999200000|2024-05-06 12:40:00|8337.6|8333.8|8333.6|8330.8|8341.5|8338.7|8332.8|8329.8|545
1714999500000|2024-05-06 12:45:00|8332.7|8329.8|8335.5|8332.7|8341.3|8338.4|8330.7|8327.8|1023
1714999800000|2024-05-06 12:50:00|8334.5|8331.7|8347.3|8344.5|8349.2|8345.5|8332.5|8329.7|1602
1715000100000|2024-05-06 12:55:00|8347.5|8344.7|8329.6|8325.8|8348.7|8345.5|8327.7|8324.8|1354
1715000400000|2024-05-06 13:00:00|8328.7|8325.9|8341.7|8338.9|8346.6|8342.9|8321.6|8318.8|2399
1715000700000|2024-05-06 13:05:00|8341.6|8338.8|8355.7|8351.9|8363.6|8360.8|8341.6|8338.8|1991
1715001000000|2024-05-06 13:10:00|8355.6|8352.8|8338.8|8336|8356.6|8352.9|8336.8|8333.1|1830
1715001300000|2024-05-06 13:15:00|8338.9|8335.1|8330.9|8328.1|8338.9|8335.2|8323.9|8321.1|1515
1715001600000|2024-05-06 13:20:00|8330.8|8327.1|8330.8|8328|8338.8|8335.9|8327.9|8325|1163
1715001900000|2024-05-06 13:25:00|8330.9|8328.1|8325|8322.2|8333.8|8331|8324|8321.1|687
1715002200000|2024-05-06 13:30:00|8324.9|8322.1|8333.7|8329.9|8336.8|8334|8321|8318.2|1896
1715002500000|2024-05-06 13:35:00|8333.8|8330|8336.8|8334|8337.6|8334|8316.8|8313.1|1298
1715002800000|2024-05-06 13:40:00|8337.6|8333.8|8343.6|8340.8|8352.5|8349|8335.6|8332|1471
1715003100000|2024-05-06 13:45:00|8344.6|8341|8339.8|8337|8347|8344|8333.6|8330|1419
1715003400000|2024-05-06 13:50:00|8340.6|8336.8|8343.8|8340|8345.6|8342.8|8335.6|8332.8|852
1715003700000|2024-05-06 13:55:00|8343.6|8339.8|8350.4|8347.6|8354.6|8351.8|8340.6|8337|1424
1715004000000|2024-05-06 14:00:00|8350.5|8347.7|8359.4|8356.6|8361.5|8358.7|8350.5|8347.7|982
1715004300000|2024-05-06 14:05:00|8359.5|8355.7|8345.7|8342.9|8359.5|8356.6|8343.7|8340.9|890
1715004600000|2024-05-06 14:10:00|8346.5|8343.7|8337.9|8335.1|8346.7|8343.9|8336.9|8334.1|909
1715004900000|2024-05-06 14:15:00|8338.7|8335.9|8345.6|8342.8|8349.7|8346.8|8337.7|8334.9|727
1715005200000|2024-05-06 14:20:00|8345.7|8341.9|8334.6|8330.8|8346.6|8343.8|8328.8|8326|2546
1715005500000|2024-05-06 14:25:00|8334.7|8331.8|8338.7|8334.9|8339.7|8336|8334.7|8330.9|459
1715005800000|2024-05-06 14:30:00|8337.8|8335|8345.6|8342.8|8350.6|8347.8|8336.8|8333.9|947
1715006100000|2024-05-06 14:35:00|8345.5|8341.8|8349.7|8345.9|8352.7|8349.8|8345.5|8341.8|629
1715006400000|2024-05-06 14:40:00|8349.6|8345.8|8349.4|8345.6|8354.7|8351.8|8343.8|8340.9|591
1715006700000|2024-05-06 14:45:00|8349.6|8345.8|8356.4|8352.6|8356.6|8353.8|8348.6|8345.8|1195
1715007000000|2024-05-06 14:50:00|8356.3|8352.5|8345.8|8342|8357.4|8354.6|8342.7|8339.9|900
1715007300000|2024-05-06 14:55:00|8345.7|8341.9|8332.7|8329.9|8345.7|8342.9|8331.8|8329|1079
1715007600000|2024-05-06 15:00:00|8332.8|8330|8328.8|8326|8336.8|8334|8327.8|8324.1|1492
1715007900000|2024-05-06 15:05:00|8328.9|8326.1|8328.9|8326.1|8331.9|8329.1|8325|8322.1|955
1715008200000|2024-05-06 15:10:00|8329.8|8327|8332.8|8329|8333.9|8330.6|8321|8318.2|3141
1715008500000|2024-05-06 15:15:00|8331.9|8329.1|8328.9|8325.1|8337.8|8335|8327.8|8324.9|857
1715008800000|2024-05-06 15:20:00|8328|8325.2|8325.9|8323.1|8328.9|8325.2|8323.8|8320.1|559
1715009100000|2024-05-06 15:25:00|8325.8|8323|8336|8333.2|8336|8333.2|8322|8319.1|998
1715009400000|2024-05-06 15:30:00|8335.9|8333.1|8332.8|8330|8338|8335.1|8329.8|8327|943
1715009700000|2024-05-06 15:35:00|8332.9|8330.1|8338.9|8336.1|8339|8336.2|8329|8326.1|564
1715010000000|2024-05-06 15:40:00|8338.8|8336|8335.9|8333.1|8339.9|8336.9|8335|8332.1|579
1715010300000|2024-05-06 15:45:00|8335.7|8332.9|8335|8332.2|8337.4|8334.2|8331|8328.2|832
1715010600000|2024-05-06 15:50:00|8336|8333.2|8342.9|8339.1|8343.9|8341.1|8334|8331.2|937
1715010900000|2024-05-06 15:55:00|8342|8339.2|8339|8336.2|8343.9|8341.1|8336|8333.2|610
1715011200000|2024-05-06 16:00:00|8338.9|8336.1|8332.1|8329.3|8343|8340.2|8331|8327.3|844
1715011500000|2024-05-06 16:05:00|8332|8329.2|8339.7|8336.9|8339.8|8336.9|8330|8326.2|667
1715011800000|2024-05-06 16:10:00|8339|8336.2|8353.8|8351|8354.8|8351.9|8339|8336.2|876
1715012100000|2024-05-06 16:15:00|8354.7|8351.9|8359.7|8356.9|8364.6|8361.7|8354.7|8351|1308
1715012400000|2024-05-06 16:20:00|8360.7|8357.9|8362.7|8359.9|8366.3|8363.5|8359.7|8355.9|966
1715012700000|2024-05-06 16:25:00|8363.6|8360.8|8368.4|8365.6|8369.4|8365.8|8361.6|8358.6|966
1715013000000|2024-05-06 16:30:00|8369.3|8365.5|8271.1|8268.3|8369.3|8365.6|8266.2|8263.3|10441
1715013300000|2024-05-06 16:35:00|8271.2|8268.4|8296.8|8294|8330.8|8328|8267.2|8264.4|7300
1715013600000|2024-05-06 16:40:00|8297.1|8294.3|8295.2|8291.4|8325.7|8322|8293.2|8289.4|2339
1715013900000|2024-05-06 16:45:00|8294|8291.2|8325.3|8322.5|8348|8344.4|8281.3|8278.4|6715
1715014200000|2024-05-06 16:50:00|8324.3|8321.5|8330.2|8326.4|8331.3|8328.4|8310.4|8307.6|2274
1715014500000|2024-05-06 16:55:00|8329.3|8326.5|8313.2|8310.4|8330.2|8326.5|8311.4|8308.6|1662
1715014800000|2024-05-06 17:00:00|8313.3|8310.5|8298.5|8295.7|8316.3|8313.5|8297.1|8293.7|1480
1715015100000|2024-05-06 17:05:00|8298.6|8295.8|8292.6|8289.8|8314.5|8311.7|8289.8|8287|3254
1715015400000|2024-05-06 17:10:00|8293.5|8290.7|8312.6|8308.8|8317.5|8314.7|8290.8|8287.8|1474
1715015700000|2024-05-06 17:15:00|8312.5|8309.7|8308.6|8304.8|8320.5|8316.7|8304.6|8301.7|995
1715016000000|2024-05-06 17:20:00|8308.5|8305.7|8293.8|8291|8310.6|8307.7|8289.8|8286.8|1649
1715016300000|2024-05-06 17:25:00|8293.9|8290.1|8303.5|8299.7|8307.4|8303.7|8292.8|8289.8|759
1715016600000|2024-05-06 17:30:00|8303.6|8299.8|8294.9|8292.1|8304.7|8301.8|8291.9|8288.9|868
1715016900000|2024-05-06 17:35:00|8294.7|8291.9|8298.9|8296.1|8301.6|8297.9|8288.6|8284.9|1235
1715017200000|2024-05-06 17:40:00|8299.7|8296.9|8305.6|8302.8|8313.5|8310.7|8297.9|8294.9|831
1715017500000|2024-05-06 17:45:00|8306.5|8302.7|8291.9|8289.1|8307.6|8304.8|8289.7|8286.9|811
1715017800000|2024-05-06 17:50:00|8291.7|8288.9|8291.6|8288.8|8296.7|8293.9|8289.7|8286.9|530
1715018100000|2024-05-06 17:55:00|8290.8|8288|8292.7|8288.9|8294.7|8291.8|8286.6|8283.8|876
1715018400000|2024-05-06 18:00:00|8293.7|8290.9|8304.6|8301.8|8310.6|8307.7|8293.7|8290.9|2928
1715018700000|2024-05-06 18:05:00|8305.6|8302.3|8299.7|8296.9|8307.7|8304.8|8298.7|8294.9|599
1715019000000|2024-05-06 18:10:00|8300.7|8297.4|8300.6|8296.8|8303.6|8300.8|8294.7|8291.8|631
1715019300000|2024-05-06 18:15:00|8300.7|8297.8|8311.6|8308.8|8317.6|8314.8|8299.6|8295.8|1271
1715019600000|2024-05-06 18:20:00|8312.3|8309.5|8302.7|8298.9|8313.4|8309.8|8300.8|8297.9|976
1715019900000|2024-05-06 18:25:00|8302.8|8299.9|8322.4|8319.6|8326.7|8323.9|8301.8|8299|5313
1715020200000|2024-05-06 18:30:00|8321.9|8318.6|8330.6|8327.8|8331.7|8328.8|8319.6|8316.8|1517
1715020500000|2024-05-06 18:35:00|8329.6|8326.8|8323.5|8320.7|8329.7|8326.8|8320.5|8317.7|405
1715020800000|2024-05-06 18:40:00|8324.4|8321.6|8327.5|8324.7|8327.5|8324.7|8323.5|8319.7|378
1715021100000|2024-05-06 18:45:00|8327.4|8324.6|8334.4|8330.6|8334.5|8331.6|8327.3|8324.5|489
1715021400000|2024-05-06 18:50:00|8333.4|8330.5|8340.4|8337.6|8349.3|8346.5|8332.4|8329.6|1448
1715021700000|2024-05-06 18:55:00|8340.5|8336.7|8340.3|8336.5|8342.4|8338.6|8336.4|8333.6|307
1715022000000|2024-05-06 19:00:00|8339.4|8336.6|8342.3|8338.5|8345|8342.2|8337.4|8334.5|751
1715022300000|2024-05-06 19:05:00|8342.1|8339.3|8340.1|8337.3|8345|8341.7|8338.3|8335.5|771
1715022600000|2024-05-06 19:10:00|8339.3|8336.5|8339.3|8336.5|8341.3|8338.5|8339.1|8335.5|118
1715022900000|2024-05-06 19:15:00|8339.1|8335.5|8321.2|8318.4|8339.3|8336.3|8319.4|8316.6|831
1715023200000|2024-05-06 19:20:00|8321.4|8318.6|8325.4|8321.6|8325.4|8322.4|8321.2|8318.4|142
1715023500000|2024-05-06 19:25:00|8324.4|8321.7|8325.2|8321.4|8325.2|8322.4|8323.2|8319.6|57
1715023800000|2024-05-06 19:30:00|8325.4|8321.6|8326.2|8323.4|8328.2|8325.4|8322.4|8319.6|106
1715024100000|2024-05-06 19:35:00|8327.2|8324.4|8324.2|8321.4|8327.2|8324.4|8323.2|8320.4|127
1715024400000|2024-05-06 19:40:00|8324.4|8320.6|8324.5|8321.7|8325.3|8322.5|8322.5|8319.5|54
1715024700000|2024-05-06 19:45:00|8324.3|8321.5|8326.2|8323.4|8327.3|8324.5|8324.2|8321.4|78
1715025000000|2024-05-06 19:50:00|8326.3|8323.5|8331.2|8328.4|8332.3|8328.7|8325.2|8321.5|188
1715025300000|2024-05-06 19:55:00|8331.3|8328.5|8331.3|8328.5|8332.5|8329.7|8330.1|8326.4|187
1715025600000|2024-05-06 20:00:00|8332.2|8328.4|8328.2|8325.4|8333.3|8329.5|8328.2|8325.4|240
1715025900000|2024-05-06 20:05:00|8328.3|8325.5|8326.3|8323.5|8328.3|8325.5|8325.4|8322.5|84
1715026200000|2024-05-06 20:10:00|8326.2|8323.4|8325.4|8322.6|8327.3|8324.4|8324.2|8320.6|153
1715026500000|2024-05-06 20:15:00|8325.6|8321.8|8326.3|8323.5|8326.4|8323.5|8324.3|8321.4|161
1715026800000|2024-05-06 20:20:00|8326.4|8322.6|8327.2|8324.4|8328.3|8325.5|8326.3|8322.6|161
1715027100000|2024-05-06 20:25:00|8327.3|8324.5|8329.2|8326.4|8330.2|8327.4|8326.2|8322.5|144
1715027400000|2024-05-06 20:30:00|8329.3|8325.5|8340.2|8337.4|8342|8338.2|8329|8325.4|162
1715027700000|2024-05-06 20:35:00|8341|8337.2|8340|8336.2|8341.2|8338.2|8338.2|8335.4|185
1715028000000|2024-05-06 20:40:00|8339.9|8337.1|8339|8336.2|8343|8339.4|8339|8335.4|86
1715028300000|2024-05-06 20:45:00|8340.2|8336.4|8341.1|8338.3|8342|8339.1|8338.9|8336.1|130
1715028600000|2024-05-06 20:50:00|8341|8338.2|8341|8338.2|8342|8339.1|8340|8336.3|21
1715028900000|2024-05-06 20:55:00|8340.1|8337.3|8340.3|8336.5|8341.1|8337.3|8338.9|8335.2|119
1715029200000|2024-05-06 21:00:00|8339.9|8336.1|8336.8|8333|8340.6|8336.5|8334.3|8329.5|7
1715029800000|2024-05-06 21:10:00|8336.7|8332.9|8338.9|8331.1|8338.9|8332.9|8336.5|8330.9|2
1715030100000|2024-05-06 21:15:00|8338.7|8330.9|8335.7|8331.9|8339.1|8334.4|8335.7|8330.9|3
1715030400000|2024-05-06 21:20:00|8336.1|8332.3|8335.7|8331.9|8338.6|8332.4|8335.7|8330.7|0
1715030700000|2024-05-06 21:25:00|8336|8332.2|8338.2|8330.4|8338.7|8332.2|8336|8330.4|1
1715031300000|2024-05-06 21:35:00|8339.2|8335.4|8336.7|8332.9|8340.7|8337.4|8336.7|8332.4|4
1715031600000|2024-05-06 21:40:00|8337.1|8333.3|8337.7|8333.9|8342.7|8334.9|8337.1|8332.4|15
1715031900000|2024-05-06 21:45:00|8338.2|8335.4|8341.2|8333.4|8341.7|8338.4|8338.2|8333.4|2
1715032200000|2024-05-06 21:50:00|8342.7|8334.9|8341.8|8338|8345.3|8341.5|8340.7|8334|30
1715032500000|2024-05-06 21:55:00|8341.7|8337.9|8348.6|8344.8|8351.6|8348.5|8340.7|8335.4|75
1715032800000|2024-05-06 22:00:00|8348.7|8344.9|8348.7|8344.9|8348.7|8344.9|8348.7|8344.9|0
1715040000000|2024-05-07 00:00:00|8363.7|8355.9|8366.9|8363.1|8367.9|8365|8359.1|8355.9|313
1715040300000|2024-05-07 00:05:00|8366.8|8364|8368.8|8366|8369.8|8366.9|8364.8|8361.9|163
1715040600000|2024-05-07 00:10:00|8368.9|8365.1|8363.9|8360.1|8368.9|8365.1|8361.8|8358.9|89
1715040900000|2024-05-07 00:15:00|8363.8|8361|8366.8|8363|8367.8|8365|8363.8|8360.9|46
1715041200000|2024-05-07 00:20:00|8366.7|8363.9|8366.9|8363.1|8367.9|8365.1|8365.9|8363|44
1715041500000|2024-05-07 00:25:00|8365.9|8364|8366.8|8363|8367.9|8364.1|8365.9|8363|26
1715041800000|2024-05-07 00:30:00|8366.9|8363.1|8363.9|8361.1|8369.8|8366.1|8363.8|8361|122
1715042100000|2024-05-07 00:35:00|8363.8|8361|8365.9|8362.1|8367.8|8364|8363.8|8360.8|42
1715042400000|2024-05-07 00:40:00|8365.8|8363|8369.9|8366.1|8369.9|8367.1|8365.8|8362.1|179
1715042700000|2024-05-07 00:45:00|8368.9|8366|8360.9|8357.1|8369.8|8366.1|8360.9|8357.1|141
1715043000000|2024-05-07 00:50:00|8360.7|8357.9|8359.9|8356.1|8361.9|8358.9|8358.9|8356.1|28
1715043300000|2024-05-07 00:55:00|8359.7|8356.9|8359.7|8355.9|8360.9|8357.9|8357.9|8354.9|50
1715043600000|2024-05-07 01:00:00|8358.9|8356.1|8359.6|8356.8|8366.9|8364.1|8357.7|8354.8|743
1715043900000|2024-05-07 01:05:00|8359.5|8356.7|8355.7|8352.9|8359.9|8357.1|8354.7|8351.9|217
1715044200000|2024-05-07 01:10:00|8356.7|8353.1|8347.7|8344.9|8356.7|8353.1|8344.9|8341.9|164
1715044500000|2024-05-07 01:15:00|8347.9|8344.1|8348.8|8345|8352.8|8349.9|8346.8|8344|215
1715044800000|2024-05-07 01:20:00|8347.8|8344.9|8346.8|8343|8349.8|8346.9|8345.7|8342|93
1715045100000|2024-05-07 01:25:00|8346.7|8343.9|8345|8342.2|8347.8|8344.9|8342.8|8340|376
1715045400000|2024-05-07 01:30:00|8344.8|8342|8350.1|8346.3|8351|8348.2|8339|8336|169
1715045700000|2024-05-07 01:35:00|8350|8346.2|8345|8342.2|8351|8348|8341|8338.2|163
1715046000000|2024-05-07 01:40:00|8344.8|8341|8336.8|8333|8346|8342.3|8335.9|8333|130
1715046300000|2024-05-07 01:45:00|8336.9|8334.1|8334.9|8332.1|8338.9|8336.1|8333.9|8331|107
1715046600000|2024-05-07 01:50:00|8335.8|8332|8335.1|8332.3|8336.8|8333.3|8332.9|8330|118
1715046900000|2024-05-07 01:55:00|8334.9|8332.1|8337.7|8334.9|8339.9|8337.1|8334.9|8332|105
1715047200000|2024-05-07 02:00:00|8337.8|8335|8335.8|8333|8344.8|8341.9|8335.7|8332|136
1715047500000|2024-05-07 02:05:00|8336.7|8332.9|8338.8|8335|8338.8|8336|8335.7|8332.7|89
1715047800000|2024-05-07 02:10:00|8337.9|8335.1|8335.7|8332.9|8340.7|8337.7|8331.5|8328.1|177
1715048100000|2024-05-07 02:15:00|8335.5|8332.7|8324.6|8320.8|8335.7|8332.7|8322.6|8319.7|88
1715048400000|2024-05-07 02:20:00|8324.5|8321.7|8332.6|8328.8|8333.8|8330.8|8324.5|8321.7|96
1715048700000|2024-05-07 02:25:00|8332.8|8329|8331.8|8328|8333.6|8329.8|8329.6|8326.8|59
1715049000000|2024-05-07 02:30:00|8330.8|8327.1|8338.5|8334.7|8338.5|8335.6|8330.6|8327|313
1715049300000|2024-05-07 02:35:00|8338.4|8335.6|8341.5|8337.7|8341.5|8337.7|8336.4|8332.7|65
1715049600000|2024-05-07 02:40:00|8340.6|8337.8|8340.6|8337.8|8344.5|8341.6|8336.5|8333.7|81
1715049900000|2024-05-07 02:45:00|8340.5|8337.7|8342.5|8338.7|8344.6|8340.9|8340.5|8337.7|61
1715050200000|2024-05-07 02:50:00|8341.6|8338.8|8345.5|8341.7|8346.6|8343.5|8341.5|8338.7|60
1715050500000|2024-05-07 02:55:00|8344.5|8340.7|8340.5|8336.7|8345.5|8341.7|8339.3|8336.5|51
1715050800000|2024-05-07 03:00:00|8340.3|8336.5|8344.3|8341.5|8345.5|8342.5|8340.3|8336.5|110
1715051100000|2024-05-07 03:05:00|8344.5|8340.7|8348.3|8344.5|8348.6|8345.7|8343.3|8339.7|83
1715051400000|2024-05-07 03:10:00|8348.5|8344.7|8348.3|8345.5|8350.3|8346.5|8344.5|8341.4|121
1715051700000|2024-05-07 03:15:00|8348.5|8345.7|8348.3|8344.5|8349.5|8345.7|8346.3|8342.5|58
1715052000000|2024-05-07 03:20:00|8347.4|8344.6|8348.3|8344.5|8348.4|8345.5|8347.3|8343.6|21
1715052300000|2024-05-07 03:25:00|8347.3|8345.4|8349.3|8346.5|8350.4|8347.5|8347.3|8343.5|50
1715052600000|2024-05-07 03:30:00|8350.3|8347.5|8344.3|8341.5|8351.4|8347.6|8344.3|8340.6|149
1715052900000|2024-05-07 03:35:00|8345.2|8341.4|8344.3|8341.5|8345.4|8342.5|8343.3|8340.5|11
1715053200000|2024-05-07 03:40:00|8345.2|8341.4|8346.3|8343.5|8347.4|8344.5|8345.2|8341.4|43
1715053500000|2024-05-07 03:45:00|8347.2|8343.4|8344.4|8341.6|8348.1|8345.2|8342.3|8339.5|313
1715053800000|2024-05-07 03:50:00|8344.3|8341.5|8343.4|8339.6|8344.4|8341.5|8342.3|8339.5|38
1715054100000|2024-05-07 03:55:00|8343.3|8340.5|8345.1|8341.3|8346.1|8342.5|8343.3|8340.5|7
1715054400000|2024-05-07 04:00:00|8344.3|8341.5|8344.4|8340.6|8345.3|8341.5|8344.1|8340.3|11
1715054700000|2024-05-07 04:05:00|8344.3|8340.5|8345.3|8342.5|8345.3|8342.5|8343.3|8340.3|10
1715055000000|2024-05-07 04:10:00|8344.5|8341.7|8349.1|8345.3|8349.3|8346.5|8344.1|8341.3|40
1715055300000|2024-05-07 04:15:00|8349.3|8345.5|8345.1|8341.3|8349.3|8345.5|8344.2|8340.6|26
1715055600000|2024-05-07 04:20:00|8345.2|8341.4|8346.2|8342.4|8346.2|8342.6|8344.2|8341.3|8
1715055900000|2024-05-07 04:25:00|8345.2|8341.6|8346.1|8342.3|8346.4|8343.4|8344.4|8341.4|18
1715056200000|2024-05-07 04:30:00|8346.2|8342.4|8338.4|8334.6|8346.2|8342.4|8323.1|8319.3|362
1715056500000|2024-05-07 04:35:00|8338.2|8335.4|8336.4|8332.6|8339.4|8336.4|8335.2|8331.6|53
1715056800000|2024-05-07 04:40:00|8335.4|8332.4|8337.3|8333.5|8337.4|8334.4|8335.2|8331.6|43
1715057100000|2024-05-07 04:45:00|8336.6|8332.8|8336.3|8332.5|8337.3|8333.5|8336.2|8332.5|11
1715057400000|2024-05-07 04:50:00|8335.3|8332.4|8336.3|8332.5|8336.3|8332.5|8333.3|8330.5|31
1715057700000|2024-05-07 04:55:00|8337.3|8333.5|8335.3|8331.5|8337.3|8333.5|8334.3|8331.5|28
1715058000000|2024-05-07 05:00:00|8334.5|8331.7|8336.3|8332.5|8337.5|8334.5|8334.3|8331.5|20
1715058300000|2024-05-07 05:05:00|8335.5|8332.7|8334.3|8331.5|8336.3|8333.5|8332.3|8329.4|12
1715058600000|2024-05-07 05:10:00|8334.2|8331.4|8336.3|8332.5|8336.5|8333.5|8332.3|8329.5|28
1715058900000|2024-05-07 05:15:00|8336.2|8333.4|8340.2|8336.4|8340.3|8336.5|8333|8329.5|195
1715059200000|2024-05-07 05:20:00|8340.3|8336.5|8335.4|8332.6|8340.3|8337.5|8334.3|8331.5|111
1715059500000|2024-05-07 05:25:00|8336.3|8332.5|8335.3|8331.5|8336.3|8332.6|8332.4|8329.5|90
1715059800000|2024-05-07 05:30:00|8334.4|8331.6|8336.4|8333.6|8337.4|8334.6|8328.4|8325.5|201
1715060100000|2024-05-07 05:35:00|8337.4|8334.5|8336.3|8333.5|8338.3|8334.6|8334.4|8331.6|87
1715060400000|2024-05-07 05:40:00|8336.4|8333.6|8339.3|8335.5|8340.2|8336.6|8335.6|8332.6|39
1715060700000|2024-05-07 05:45:00|8339.4|8335.6|8341|8337.2|8342.3|8339.5|8339.3|8335.6|288
1715061000000|2024-05-07 05:50:00|8341.1|8337.3|8341.1|8337.3|8341.3|8338.3|8337|8333.5|90
1715061300000|2024-05-07 05:55:00|8340.1|8337.5|8344.1|8340.3|8344.1|8341.2|8340.1|8337.3|117
1715061600000|2024-05-07 06:00:00|8343.1|8340.2|8340.3|8337.5|8343.3|8340.2|8337.3|8333.6|495
1715061900000|2024-05-07 06:05:00|8340.4|8337.6|8340.3|8336.5|8342.3|8339.5|8338.3|8334.5|142
1715062200000|2024-05-07 06:10:00|8340.1|8337.3|8336.2|8332.4|8340.3|8337.3|8335.2|8332.3|158
1715062500000|2024-05-07 06:15:00|8336.1|8333.3|8331.4|8328.6|8336.2|8333.4|8331.4|8328.4|187
1715062800000|2024-05-07 06:20:00|8331.2|8327.4|8332.4|8329.6|8333.2|8330.3|8330.2|8326.4|140
1715063100000|2024-05-07 06:25:00|8333.2|8329.4|8332.5|8329.7|8335.2|8332.4|8331.4|8328.4|147
1715063400000|2024-05-07 06:30:00|8332.4|8329.6|8329.2|8326.4|8333.4|8329.7|8327.5|8324.7|301
1715063700000|2024-05-07 06:35:00|8329.4|8326.6|8327.4|8324.6|8330.5|8327.7|8326.5|8323.7|190
1715064000000|2024-05-07 06:40:00|8326.5|8323.6|8329.5|8326.7|8331.4|8327.7|8326.4|8323.6|541
1715064300000|2024-05-07 06:45:00|8330.3|8326.5|8332.3|8329.5|8332.5|8329.7|8329.5|8326.5|174
1715064600000|2024-05-07 06:50:00|8332.5|8329.7|8334.5|8331.7|8336.3|8333.4|8330.5|8327.5|335
1715064900000|2024-05-07 06:55:00|8334.3|8331.5|8335.3|8332.5|8337.5|8334.7|8331.5|8328.5|673
1715065200000|2024-05-07 07:00:00|8335.6|8332.8|8324.6|8321.8|8341.5|8338.5|8321.6|8318.8|1597
1715065500000|2024-05-07 07:05:00|8324.7|8320.9|8328.5|8325.7|8330.6|8327.7|8322.6|8318.8|1087
1715065800000|2024-05-07 07:10:00|8328.6|8325.8|8334.3|8330.5|8339.4|8336.5|8328.3|8325.5|854
1715066100000|2024-05-07 07:15:00|8334.4|8330.6|8340.3|8337.5|8342.4|8339.5|8328.6|8325.6|801
1715066400000|2024-05-07 07:20:00|8341.3|8338.5|8328.4|8325.6|8341.4|8338.5|8325.7|8322.8|633
1715066700000|2024-05-07 07:25:00|8328.6|8325.8|8324.6|8320.8|8329.6|8326.8|8323.6|8320.8|480
1715067000000|2024-05-07 07:30:00|8324.7|8320.9|8318.6|8315.8|8324.7|8321.9|8315.7|8312.8|894
1715067300000|2024-05-07 07:35:00|8318.7|8315.9|8319|8316.2|8324.7|8321.4|8316.7|8313.8|881
1715067600000|2024-05-07 07:40:00|8318.7|8315.9|8324.8|8321|8324.8|8322|8316.8|8313.9|1063
1715067900000|2024-05-07 07:45:00|8324|8321.2|8314.1|8311.3|8324.7|8321.9|8311.2|8308.3|3191
1715068200000|2024-05-07 07:50:00|8313.9|8311.1|8309.3|8306.5|8315.2|8312.4|8307.3|8304.5|2542
1715068500000|2024-05-07 07:55:00|8308.6|8305.8|8317.5|8314.7|8318.3|8315.4|8304.5|8301.7|3140
1715068800000|2024-05-07 08:00:00|8317.6|8314.8|8334.1|8331.3|8341.9|8338.3|8317.6|8314.8|3027
1715069100000|2024-05-07 08:05:00|8334.2|8331.4|8344.8|8342|8349.7|8346|8331.9|8328.3|2306
1715069400000|2024-05-07 08:10:00|8345.7|8341.9|8335.9|8332.1|8345.8|8343|8331.9|8328.3|2183
1715069700000|2024-05-07 08:15:00|8335.1|8332.3|8334.9|8332.1|8337.9|8335|8333.1|8330|1197
1715070000000|2024-05-07 08:20:00|8335.1|8332.3|8335.6|8332.8|8339.8|8337|8329|8326.1|1249
1715070300000|2024-05-07 08:25:00|8335.8|8333|8342.8|8340|8347.5|8344.7|8334.9|8332.1|4216
1715070600000|2024-05-07 08:30:00|8341.9|8339.1|8358.4|8355.6|8360.6|8357.7|8337.6|8334.8|4534
1715070900000|2024-05-07 08:35:00|8357.4|8354.6|8352.6|8349.8|8359.6|8356.6|8346.6|8343.5|1438
1715071200000|2024-05-07 08:40:00|8352.8|8349|8349.9|8346.1|8356.6|8353.8|8344.9|8342.1|1037
1715071500000|2024-05-07 08:45:00|8349.8|8347|8353.6|8349.8|8354.6|8351.8|8348.6|8345.8|588
1715071800000|2024-05-07 08:50:00|8353.7|8349.9|8344|8340.2|8353.7|8350.9|8325|8321.5|5767
1715072100000|2024-05-07 08:55:00|8343|8340.1|8339.1|8336.3|8345|8342.1|8338|8335.2|642
1715072400000|2024-05-07 09:00:00|8340|8336.2|8326.9|8323.1|8342|8339.2|8320.3|8317.5|1971
1715072700000|2024-05-07 09:05:00|8326|8323.2|8328.1|8324.3|8332|8329.2|8321.1|8317.5|1788
1715073000000|2024-05-07 09:10:00|8327.3|8324.5|8340|8337.2|8342.1|8339.3|8326.3|8323.3|689
1715073300000|2024-05-07 09:15:00|8340.1|8336.3|8335|8332.2|8340.1|8337.2|8329.3|8326.5|673
1715073600000|2024-05-07 09:20:00|8335.1|8332.3|8341.3|8338.5|8343.8|8340.5|8331.1|8328.2|480
1715073900000|2024-05-07 09:25:00|8341|8338.2|8340|8337.2|8343.8|8340.2|8335|8332.2|743
1715074200000|2024-05-07 09:30:00|8340.8|8337|8325.4|8322.6|8340.8|8337.2|8324.4|8321.4|1735
1715074500000|2024-05-07 09:35:00|8325.1|8322.3|8318.5|8315.7|8325.2|8322.4|8317.6|8314.7|1402
1715074800000|2024-05-07 09:40:00|8318.6|8315.8|8314.4|8311.6|8319.5|8316.7|8311.4|8308.6|673
1715075100000|2024-05-07 09:45:00|8315.4|8312.6|8314.5|8310.7|8316.4|8313.3|8313.4|8310.6|619
1715075400000|2024-05-07 09:50:00|8313.5|8311.6|8313.5|8309.7|8319.4|8315.7|8310.5|8307.6|658
1715075700000|2024-05-07 09:55:00|8313.4|8310.6|8305.5|8301.7|8313.5|8310.7|8304.4|8301.2|1521
1715076000000|2024-05-07 10:00:00|8305.4|8301.6|8297.5|8294.7|8307.5|8304.6|8297.5|8294.7|1939
1715076300000|2024-05-07 10:05:00|8298.3|8294.5|8305.3|8302.5|8306.5|8303.7|8297.5|8294.5|922
1715076600000|2024-05-07 10:10:00|8304.6|8301.8|8307.5|8304.7|8308.5|8305.5|8302.6|8299.7|1102
1715076900000|2024-05-07 10:15:00|8306.5|8303.7|8306.5|8303.7|8307.5|8304.5|8302.5|8299.7|506
1715077200000|2024-05-07 10:20:00|8307.3|8303.5|8300.5|8297.7|8308.3|8305.5|8299.6|8296.7|795
1715077500000|2024-05-07 10:25:00|8299.6|8296.8|8303.6|8300.8|8305.5|8302.5|8299.6|8296.7|610
1715077800000|2024-05-07 10:30:00|8303.5|8300.7|8303.6|8299.8|8305.5|8302.7|8298.6|8295.7|1173
1715078100000|2024-05-07 10:35:00|8302.6|8300.7|8293|8290.2|8305.5|8301.8|8291.1|8288.2|3290
1715078400000|2024-05-07 10:40:00|8293.7|8290.9|8290.7|8287.9|8296.9|8293.9|8289.9|8286.9|1283
1715078700000|2024-05-07 10:45:00|8290|8286.9|8285.1|8282.3|8291.9|8288.1|8285.1|8282.2|2138
1715079000000|2024-05-07 10:50:00|8286|8282.2|8297.7|8293.9|8297.7|8294.8|8282.4|8279.6|1376
1715079300000|2024-05-07 10:55:00|8297.6|8294.8|8295.8|8293|8300.8|8298|8290.8|8287.9|1162
1715079600000|2024-05-07 11:00:00|8296|8292.2|8288|8285.2|8305.7|8302.9|8288|8285.2|1150
1715079900000|2024-05-07 11:05:00|8288.7|8285.9|8292|8289.2|8293|8290|8287|8284|345
1715080200000|2024-05-07 11:10:00|8292.8|8289|8285.1|8282.3|8293.1|8290.2|8283.1|8280.2|530
1715080500000|2024-05-07 11:15:00|8286|8282.2|8293|8290.2|8295|8292.2|8285.8|8282.2|314
1715080800000|2024-05-07 11:20:00|8292.8|8290|8287.1|8284.3|8293|8290|8286|8283.2|267
1715081100000|2024-05-07 11:25:00|8286.8|8284|8292.9|8290.1|8294.9|8292.1|8286|8283|267
1715081400000|2024-05-07 11:30:00|8291.9|8289.1|8297.9|8294.1|8298.1|8295.1|8287.9|8285.1|307
1715081700000|2024-05-07 11:35:00|8297.8|8295|8298.8|8296|8301.8|8299|8292.1|8289.1|822
1715082000000|2024-05-07 11:40:00|8298.7|8295.9|8298.5|8295.7|8300.5|8297.7|8296.8|8293.9|393
1715082300000|2024-05-07 11:45:00|8298.7|8294.9|8297.8|8295|8299.7|8296.9|8294.7|8291.9|996
1715082600000|2024-05-07 11:50:00|8296.9|8294.1|8306.8|8304|8306.8|8304|8296.8|8294|827
1715082900000|2024-05-07 11:55:00|8305.8|8303|8296.9|8294.1|8306.8|8304|8293.9|8291.1|637
1715083200000|2024-05-07 12:00:00|8296.8|8294|8294.9|8292.1|8300.5|8297|8289.6|8286.8|911
1715083500000|2024-05-07 12:05:00|8294.8|8292|8300.5|8297.7|8303.8|8301|8293.6|8290.8|583
1715083800000|2024-05-07 12:10:00|8300.6|8297.8|8297.6|8294.8|8300.8|8298|8294.6|8291.8|202
1715084100000|2024-05-07 12:15:00|8296.8|8294|8305.2|8302.4|8308.2|8305.4|8295.5|8292.7|1589
1715084400000|2024-05-07 12:20:00|8304.5|8301.7|8295.5|8292.7|8304.5|8301.7|8291.9|8288.8|1322
1715084700000|2024-05-07 12:25:00|8295.6|8292.8|8295.8|8293|8300.5|8297.7|8293.8|8290.8|437
1715085000000|2024-05-07 12:30:00|8295.5|8292.7|8288.7|8285.9|8300.6|8297.7|8285.7|8282.8|1443
1715085300000|2024-05-07 12:35:00|8289.6|8286.8|8286.6|8282.8|8291.7|8288.8|8283.7|8280.9|395
1715085600000|2024-05-07 12:40:00|8286.7|8283.8|8281|8278.2|8286.7|8283.9|8276.5|8273.2|4206
1715085900000|2024-05-07 12:45:00|8281.9|8278.1|8280|8276.2|8283|8280.1|8277.3|8274.3|1024
1715086200000|2024-05-07 12:50:00|8279.9|8277.1|8278.7|8275.9|8280.9|8277.9|8275|8272.2|1306
1715086500000|2024-05-07 12:55:00|8278.6|8275.8|8267|8264.2|8278.9|8275.9|8260|8257.1|2226
1715086800000|2024-05-07 13:00:00|8266.1|8263.2|8255.1|8251.3|8276|8272.2|8252.3|8249.5|6266
1715087100000|2024-05-07 13:05:00|8254.1|8251.2|8244.3|8241.5|8254.1|8251.2|8241|8238.2|4163
1715087400000|2024-05-07 13:10:00|8244.1|8241.3|8261.8|8259|8263|8260|8241.1|8238.3|5180
1715087700000|2024-05-07 13:15:00|8262.6|8259.8|8284.8|8282|8287|8283.3|8262|8258.3|2694
1715088000000|2024-05-07 13:20:00|8285|8281.2|8290.8|8288|8293.8|8291|8280.8|8277.5|2588
1715088300000|2024-05-07 13:25:00|8291|8287.2|8291|8288.2|8298|8294.2|8287.1|8284|1814
1715088600000|2024-05-07 13:30:00|8290.8|8288|8293|8290.2|8302.8|8299.9|8287|8283.2|3111
1715088900000|2024-05-07 13:35:00|8293.1|8289.3|8295.8|8292|8298|8295|8288|8285|1876
1715089200000|2024-05-07 13:40:00|8295.7|8292.9|8280.1|8277.3|8298.8|8295.2|8278.1|8275.3|1918
1715089500000|2024-05-07 13:45:00|8280.2|8276.4|8272.2|8268.4|8282.1|8278.4|8268.2|8265.3|2112
1715089800000|2024-05-07 13:50:00|8271.2|8268.3|8276.2|8273.4|8285.2|8282.3|8264.2|8261.3|1850
1715090100000|2024-05-07 13:55:00|8276.1|8273.3|8270.1|8267.3|8277.9|8275.1|8268.1|8265.3|1838
1715090400000|2024-05-07 14:00:00|8268.9|8266.1|8262.4|8259.6|8269.2|8266.3|8257.2|8254.4|2609
1715090700000|2024-05-07 14:05:00|8262.5|8259.7|8262.5|8259.7|8266.4|8263.4|8254.5|8251.7|2325
1715091000000|2024-05-07 14:10:00|8262.3|8259.5|8267.5|8264.7|8271.3|8268.5|8260.3|8257.5|1335
1715091300000|2024-05-07 14:15:00|8267.3|8264.5|8260.5|8257.7|8267.3|8264.5|8258.5|8255.7|837
1715091600000|2024-05-07 14:20:00|8261.5|8258.5|8259.5|8255.7|8265.5|8262.7|8257.5|8253.8|1839
1715091900000|2024-05-07 14:25:00|8259.6|8255.8|8266.5|8262.7|8271.5|8268.5|8257.5|8254.7|1845
1715092200000|2024-05-07 14:30:00|8266.3|8263.5|8266.6|8263.8|8270.6|8267.7|8261.5|8258.7|1799
1715092500000|2024-05-07 14:35:00|8267.5|8264.7|8249.7|8246.9|8268|8264.7|8246.6|8243.8|2983
1715092800000|2024-05-07 14:40:00|8248.7|8245.9|8250|8247.2|8252.7|8249.9|8231.9|8228.6|10578
1715093100000|2024-05-07 14:45:00|8251|8248.2|8246.9|8244.1|8261.2|8258.2|8239.7|8236.1|2987
1715093400000|2024-05-07 14:50:00|8247|8244.2|8274.7|8271.9|8281.8|8278.8|8246|8243.1|3318
1715093700000|2024-05-07 14:55:00|8274.6|8271.8|8267.4|8264.6|8274.7|8271.8|8261.6|8257.9|3056
1715094000000|2024-05-07 15:00:00|8267.3|8264.5|8267.6|8264.8|8274.4|8271.5|8263.7|8260.5|3696
1715094300000|2024-05-07 15:05:00|8267.7|8264.9|8289.3|8286.5|8291.6|8288.6|8267.6|8264.8|2406
1715094600000|2024-05-07 15:10:00|8289.4|8285.6|8282.6|8279.8|8289.4|8286.5|8279.6|8275.9|2706
1715094900000|2024-05-07 15:15:00|8282.7|8279.9|8292.4|8289.6|8298.4|8295.6|8275.6|8272.6|2896
1715095200000|2024-05-07 15:20:00|8292.6|8288.8|8291.4|8287.6|8293.3|8289.8|8284.3|8280.6|1415
1715095500000|2024-05-07 15:25:00|8291.3|8287.5|8298|8295.2|8301.7|8298.1|8283.4|8280.6|7612
1715095800000|2024-05-07 15:30:00|8298.9|8295.1|8294.7|8290.9|8299.9|8297.1|8289.9|8286.9|4255
1715096100000|2024-05-07 15:35:00|8293.8|8291|8279|8276.2|8297.7|8294.8|8273.3|8270.5|3592
1715096400000|2024-05-07 15:40:00|8278.1|8275.3|8292.6|8289.8|8294.8|8291.9|8278.1|8275.2|2370
1715096700000|2024-05-07 15:45:00|8292.8|8290|8295.7|8292.9|8301.4|8297.8|8290|8287.2|2591
1715097000000|2024-05-07 15:50:00|8295.6|8292.8|8297.7|8294.9|8300.7|8297.2|8289.7|8286.9|907
1715097300000|2024-05-07 15:55:00|8298.5|8294.7|8306.5|8303.7|8307.7|8304.9|8297.7|8294.7|4743
1715097600000|2024-05-07 16:00:00|8306.4|8303.6|8318.1|8314.3|8320.1|8316.5|8304.4|8301.5|4382
1715097900000|2024-05-07 16:05:00|8319.1|8315.3|8345.7|8341.9|8347.6|8344.3|8318.1|8315.2|4859
1715098200000|2024-05-07 16:10:00|8345.6|8341.8|8348.4|8345.6|8352.4|8349.6|8340.7|8337.7|4624
1715098500000|2024-05-07 16:15:00|8347|8344.2|8336.8|8334|8347|8344.2|8330|8327|3194
1715098800000|2024-05-07 16:20:00|8337|8334.2|8337.8|8334|8340.7|8337.9|8334|8331|2002
1715099100000|2024-05-07 16:25:00|8337.7|8335|8346.7|8342.9|8348.8|8345.9|8336.7|8333.9|1020
1715099400000|2024-05-07 16:30:00|8347.7|8343.9|8342.8|8340|8349.7|8346.9|8340.8|8338|1179
1715099700000|2024-05-07 16:35:00|8342.7|8339.9|8343.7|8340.9|8345.8|8342.9|8334.8|8331|1151
1715100000000|2024-05-07 16:40:00|8344.7|8339.9|8340.7|8337.9|8348.5|8345.6|8340.7|8337.9|4024
1715100300000|2024-05-07 16:45:00|8339.9|8336.1|8342.6|8339.8|8343.8|8341|8337.7|8334|874
1715100600000|2024-05-07 16:50:00|8342.8|8339|8335.8|8333|8343.8|8340.1|8328.9|8326|1697
1715100900000|2024-05-07 16:55:00|8335.9|8333.1|8337.1|8333.3|8337.8|8334.3|8332.9|8330.1|948
1715101200000|2024-05-07 17:00:00|8337.2|8334.3|8347.5|8344.7|8374.6|8371.7|8334.1|8330.4|6277
1715101500000|2024-05-07 17:05:00|8347.6|8344.8|8349.6|8346.8|8357.5|8354.7|8342.4|8338.7|2723
1715101800000|2024-05-07 17:10:00|8350.5|8346.7|8355.9|8353.1|8356.9|8354|8340.8|8337.8|1017
1715102100000|2024-05-07 17:15:00|8355.8|8353|8352.8|8350|8357.8|8355|8347.6|8344.1|1037
1715102400000|2024-05-07 17:20:00|8353.6|8349.8|8362.9|8360.1|8363.8|8360.1|8352.8|8349.8|879
1715102700000|2024-05-07 17:25:00|8362.8|8360|8359.9|8357.1|8366.8|8364|8359.2|8356.4|1377
1715103000000|2024-05-07 17:30:00|8360.9|8358.1|8356.7|8352.9|8361|8358.2|8350.2|8347.2|1312
1715103300000|2024-05-07 17:35:00|8356.9|8353.9|8347.9|8345.1|8360.7|8357.9|8345.2|8342.2|735
1715103600000|2024-05-07 17:40:00|8348|8344.2|8343.4|8340.6|8350|8346.4|8341.2|8337.9|1613
1715103900000|2024-05-07 17:45:00|8343.3|8340.5|8341.3|8338.5|8346.3|8343.4|8337.3|8334.5|926
1715104200000|2024-05-07 17:50:00|8341.4|8338.6|8338.4|8335.6|8341.4|8338.6|8335.4|8332.5|1269
1715104500000|2024-05-07 17:55:00|8338.3|8335.5|8333.4|8330.6|8339.3|8335.6|8331.6|8328.6|1177
1715104800000|2024-05-07 18:00:00|8333.7|8330.9|8322.6|8318.8|8340.4|8337.6|8321.7|8318.8|1777
1715105100000|2024-05-07 18:05:00|8321.7|8318.9|8326.4|8323.6|8330.4|8327.5|8319.6|8316.6|2749
1715105400000|2024-05-07 18:10:00|8325.7|8322.9|8330.3|8327.5|8332.3|8329.5|8324.6|8321.8|1082
1715105700000|2024-05-07 18:15:00|8330.4|8327.6|8327.7|8324.9|8335.4|8332.6|8324.6|8321.8|1093
1715106000000|2024-05-07 18:20:00|8328.7|8325.9|8319.7|8316.9|8329.7|8326.9|8318.5|8315.7|1178
1715106300000|2024-05-07 18:25:00|8319.5|8316.7|8305.4|8302.6|8326.1|8322.8|8301.4|8298.6|11232
1715106600000|2024-05-07 18:30:00|8306.4|8303.6|8307.4|8304.6|8311.3|8308.5|8304.4|8301.6|2915
1715106900000|2024-05-07 18:35:00|8307.5|8304.7|8312.4|8309.6|8312.5|8309.6|8305.5|8302.7|1245
1715107200000|2024-05-07 18:40:00|8313.4|8310.6|8320.2|8316.4|8320.4|8317.6|8313.4|8309.7|1238
1715107500000|2024-05-07 18:45:00|8320.1|8317.3|8314.2|8310.4|8320.2|8317.4|8313.4|8310.4|247
1715107800000|2024-05-07 18:50:00|8314.4|8310.6|8314.2|8311.4|8314.4|8311.6|8313.2|8310.4|56
1715108100000|2024-05-07 18:55:00|8315.1|8312.3|8316.1|8313.3|8316.9|8313.6|8313.4|8310.4|513
1715108400000|2024-05-07 19:00:00|8315.2|8312.3|8318.1|8314.3|8319.2|8316.3|8314.1|8310.4|292
1715108700000|2024-05-07 19:05:00|8317.2|8314.4|8311.1|8308.3|8318.2|8314.6|8310.4|8307.4|890
1715109000000|2024-05-07 19:10:00|8310.4|8307.6|8310.4|8307.6|8312.2|8309.3|8310.4|8307.4|295
1715109300000|2024-05-07 19:15:00|8311.1|8308.3|8309.3|8306.5|8312.2|8309.3|8309.2|8306.3|116
1715109600000|2024-05-07 19:20:00|8309.2|8306.4|8311.3|8308.5|8312.2|8309.4|8308.1|8305.3|335
1715109900000|2024-05-07 19:25:00|8311.2|8308.4|8313.2|8310.4|8314.1|8311.3|8311.2|8308.3|272
1715110200000|2024-05-07 19:30:00|8314.1|8310.3|8312|8309.2|8314.1|8311.3|8310.2|8307.4|114
1715110500000|2024-05-07 19:35:00|8312.2|8308.4|8310.3|8307.5|8312.2|8308.5|8308.3|8305.4|150
1715110800000|2024-05-07 19:40:00|8311|8308.2|8310.2|8307.4|8311.2|8308.4|8309.3|8306.4|113
1715111100000|2024-05-07 19:45:00|8310.3|8306.4|8313.2|8310.4|8313.3|8310.5|8310|8306.4|89
1715111400000|2024-05-07 19:50:00|8313.3|8310.5|8310.3|8307.5|8314.2|8310.5|8308.3|8305.4|249
1715111700000|2024-05-07 19:55:00|8309.6|8306.8|8310.2|8306.4|8311.3|8307.5|8309|8306.2|329
1715112000000|2024-05-07 20:00:00|8310.3|8306.5|8313.2|8310.4|8313.2|8310.4|8310.2|8306.5|73
1715112300000|2024-05-07 20:05:00|8313.3|8310.5|8318.2|8314.4|8318.3|8315.4|8313.3|8310.4|84
1715112600000|2024-05-07 20:10:00|8318|8314.2|8316|8312.2|8318|8314.4|8315|8311.4|241
1715112900000|2024-05-07 20:15:00|8316.1|8312.3|8317.1|8314.3|8319|8316.2|8316|8312.3|311
1715113200000|2024-05-07 20:20:00|8317|8314.2|8316|8313.2|8317.1|8314.2|8315|8312.2|298
1715113500000|2024-05-07 20:25:00|8315|8312.2|8315.1|8311.3|8316.1|8313.3|8314|8310.7|254
1715113800000|2024-05-07 20:30:00|8314.8|8311|8293.4|8290.6|8314.8|8311|8293|8289.2|563
1715114100000|2024-05-07 20:35:00|8293.1|8290.3|8293|8289.2|8293.5|8290.3|8287.3|8284.3|876
1715114400000|2024-05-07 20:40:00|8293.1|8290.3|8287|8283.2|8294.5|8291.2|8286|8282.2|253
1715114700000|2024-05-07 20:45:00|8287.1|8283.3|8288.4|8284.6|8288.4|8285.5|8282.4|8279.5|120
1715115000000|2024-05-07 20:50:00|8288.3|8284.5|8294.1|8291.3|8295.3|8291.6|8288.3|8284.5|54
1715115300000|2024-05-07 20:55:00|8294.3|8290.5|8298.2|8294.4|8299.1|8295.3|8293.4|8290|93
1715115600000|2024-05-07 21:00:00|8300.2|8292.4|8292.5|8288.7|8300.2|8293.7|8289.4|8285.2|10
1715115900000|2024-05-07 21:05:00|||||||||2
1715116200000|2024-05-07 21:10:00|8292.4|8289.6|8292.4|8289.6|8292.4|8289.6|8292.4|8289.6|1
1715116500000|2024-05-07 21:15:00|8292.5|8288.7|8291.5|8287.7|8292.5|8288.7|8291.5|8287.7|0
1715116800000|2024-05-07 21:20:00|8290.7|8287.9|8292.4|8288.6|8293.4|8288.7|8290.4|8285.6|1
1715117100000|2024-05-07 21:25:00|8292.5|8288.7|8283.4|8280.6|8292.5|8288.7|8283.4|8280.6|59
1715117400000|2024-05-07 21:30:00|8283.5|8279.7|8283.4|8279.6|8283.5|8279.7|8280.5|8277.7|60
1715117700000|2024-05-07 21:35:00|8283.2|8280.4|8283.4|8280.6|8283.4|8280.6|8283.2|8280.4|63
1715118000000|2024-05-07 21:40:00|8283.3|8280.5|8287.8|8284|8289.3|8284|8283.3|8280|20
1715118300000|2024-05-07 21:45:00|8287.3|8283.5|8286.8|8283|8288.3|8283.5|8286.7|8280|3
1715118600000|2024-05-07 21:50:00|8286.5|8282.7|8286.3|8282.5|8286.8|8283|8286.3|8282.5|1
1715118900000|2024-05-07 21:55:00|8286.2|8283.4|8288.3|8284.5|8288.5|8285.4|8286.2|8283.4|6
1715126400000|2024-05-08 00:00:00|8291.1|8287.3|8289.1|8285.3|8294.2|8291.4|8288.1|8284.3|119
1715126700000|2024-05-08 00:05:00|8288.2|8285.4|8293.1|8289.3|8294.2|8291.3|8288.2|8285.3|81
1715127000000|2024-05-08 00:10:00|8292.2|8289.4|8285.2|8282.4|8292.4|8289.4|8285.1|8282.3|62
1715127300000|2024-05-08 00:15:00|8285.1|8282.3|8284.2|8281.4|8287.2|8284.4|8284.2|8281.3|40
1715127600000|2024-05-08 00:20:00|8284.3|8280.5|8284.2|8281.4|8286.1|8282.4|8283.3|8280.4|37
1715127900000|2024-05-08 00:25:00|8284.3|8280.5|8284|8281.2|8286|8282.4|8284|8280.4|29
1715128200000|2024-05-08 00:30:00|8284.2|8281.4|8284.3|8280.5|8286.2|8283.4|8284|8280.4|19
1715128500000|2024-05-08 00:35:00|8284.2|8280.4|8284|8280.2|8284.2|8280.4|8281.3|8278.5|20
1715128800000|2024-05-08 00:40:00|8284.2|8280.4|8286.2|8282.4|8286.3|8283.4|8284|8280.4|63
1715129100000|2024-05-08 00:45:00|8286.3|8283.4|8284.2|8281.4|8286.3|8283.4|8284.2|8280.5|76
1715129400000|2024-05-08 00:50:00|8285.3|8281.5|8287.2|8283.4|8287.2|8283.5|8285.2|8281.5|14
1715129700000|2024-05-08 00:55:00|8286.3|8283.5|8286.3|8282.5|8287.2|8284.2|8285.2|8281.5|38
1715130000000|2024-05-08 01:00:00|8286.2|8283.4|8287.2|8284.4|8290.2|8287.1|8283.3|8280.4|253
1715130300000|2024-05-08 01:05:00|8287.3|8283.5|8283.3|8279.5|8288.3|8285.4|8282.1|8278.5|192
1715130600000|2024-05-08 01:10:00|8282.3|8278.5|8280.4|8277.6|8284.3|8280.6|8278.6|8275.6|171
1715130900000|2024-05-08 01:15:00|8280.6|8276.8|8281.4|8278.6|8284.4|8280.8|8280.4|8276.8|65
1715131200000|2024-05-08 01:20:00|8282.4|8279.6|8275.6|8271.8|8283.6|8280.6|8271.4|8268.5|332
1715131500000|2024-05-08 01:25:00|8275.4|8272.6|8274.7|8270.9|8276.6|8272.8|8273.4|8269.8|41
1715131800000|2024-05-08 01:30:00|8274.6|8270.8|8271.6|8267.8|8275.4|8271.9|8269.6|8266.6|159
1715132100000|2024-05-08 01:35:00|8270.6|8266.8|8272.7|8268.9|8273.7|8270.8|8269.6|8266.8|99
1715132400000|2024-05-08 01:40:00|8272.9|8269.1|8271.7|8268.9|8275.6|8272.8|8270.7|8267.9|109
1715132700000|2024-05-08 01:45:00|8270.8|8268|8272.8|8269|8274.8|8271.9|8266.7|8263|385
1715133000000|2024-05-08 01:50:00|8272.7|8269.9|8270.7|8267.9|8273.7|8269.9|8269|8265.9|75
1715133300000|2024-05-08 01:55:00|8271.5|8267.7|8267.7|8264.9|8271.5|8267.9|8266.7|8263.9|75
1715133600000|2024-05-08 02:00:00|8267.8|8264|8269.8|8266|8271.8|8268.9|8266.8|8263.7|63
1715133900000|2024-05-08 02:05:00|8268.8|8267|8267.7|8264.9|8269.8|8267|8267.7|8264|66
1715134200000|2024-05-08 02:10:00|8267.8|8265|8270.7|8266.9|8271.7|8268|8267.7|8264.7|84
1715134500000|2024-05-08 02:15:00|8270.5|8267.7|8265.5|8261.7|8270.7|8267.7|8264.7|8261.7|45
1715134800000|2024-05-08 02:20:00|8265.7|8262.7|8267.4|8264.6|8267.7|8264.7|8265.7|8262.7|31
1715135100000|2024-05-08 02:25:00|8267.5|8264.7|8267.7|8264.9|8268.8|8265.9|8266.7|8263.7|58
1715135400000|2024-05-08 02:30:00|8267.8|8264|8272.7|8269.9|8273.8|8270.9|8266.7|8263.9|121
1715135700000|2024-05-08 02:35:00|8272.8|8269|8271.7|8268.9|8273.8|8270.9|8270.7|8267.7|60
1715136000000|2024-05-08 02:40:00|8271.8|8269|8272.8|8269|8274.6|8271|8269.7|8266.9|57
1715136300000|2024-05-08 02:45:00|8272.6|8269.8|8268.8|8265|8273.8|8270.1|8267.6|8264.8|39
1715136600000|2024-05-08 02:50:00|8268.6|8265.8|8271.6|8267.8|8271.6|8268.8|8268.6|8265.8|116
1715136900000|2024-05-08 02:55:00|8271.8|8268|8269.6|8266.8|8272.6|8269.1|8268.6|8265.8|131
1715137200000|2024-05-08 03:00:00|8271|8268.2|8266.6|8262.8|8273.8|8270.8|8263.6|8260.7|292
1715137500000|2024-05-08 03:05:00|8266.8|8263|8266.8|8263|8267.8|8264.8|8265.8|8262.8|32
1715137800000|2024-05-08 03:10:00|8265.8|8262|8268.8|8265|8269.8|8266|8265.6|8262|175
1715138100000|2024-05-08 03:15:00|8268.6|8265.8|8270.6|8267.8|8271.5|8267.8|8268.6|8265|93
1715138400000|2024-05-08 03:20:00|8271.6|8268.8|8270.6|8266.8|8273.6|8270.5|8270.6|8266.8|55
1715138700000|2024-05-08 03:25:00|8269.6|8265.8|8269.6|8266.8|8270.8|8267.8|8268.6|8264.8|22
1715139000000|2024-05-08 03:30:00|8269.8|8267|8281.7|8277.9|8281.7|8278.8|8269.8|8267|76
1715139300000|2024-05-08 03:35:00|8281.6|8277.8|8280.6|8276.8|8281.7|8278.9|8278.3|8274.7|70
1715139600000|2024-05-08 03:40:00|8279.7|8276.9|8277.6|8274.8|8279.7|8276.9|8277.6|8274.8|23
1715139900000|2024-05-08 03:45:00|8277.7|8273.9|8274.7|8270.9|8277.7|8274.8|8272.6|8269.8|66
1715140200000|2024-05-08 03:50:00|8273.7|8269.9|8273.6|8270.8|8274.6|8270.9|8273.6|8269.9|77
1715140500000|2024-05-08 03:55:00|8272.9|8270.1|8271.7|8268.9|8274.6|8270.9|8271.6|8268.6|43
1715140800000|2024-05-08 04:00:00|8271.9|8269.1|8273.6|8269.8|8273.7|8269.9|8270.6|8266.9|20
1715141100000|2024-05-08 04:05:00|8272.6|8268.9|8270.6|8267.8|8272.7|8268.9|8270.6|8266.9|46
1715141400000|2024-05-08 04:10:00|8270.7|8266.9|8268.7|8265.9|8271.6|8267.9|8268.7|8265.9|27
1715141700000|2024-05-08 04:15:00|8268.6|8265.8|8267.6|8263.8|8269.6|8265.8|8266.7|8263.8|48
1715142000000|2024-05-08 04:20:00|8267.7|8263.9|8268.7|8265.9|8269.7|8265.9|8266.6|8263.6|23
1715142300000|2024-05-08 04:25:00|8269.6|8266.8|8269.7|8265.9|8270.6|8266.9|8269.6|8265.9|59
1715142600000|2024-05-08 04:30:00|8268.8|8266|8266.5|8262.7|8268.8|8266|8263.5|8260.6|127
1715142900000|2024-05-08 04:35:00|8265.5|8262.4|8263.4|8259.6|8265.5|8262.4|8260.5|8257.6|74
1715143200000|2024-05-08 04:40:00|8262.5|8259.7|8264.2|8261.4|8264.5|8261.7|8262.5|8259.6|35
1715143500000|2024-05-08 04:45:00|8264.4|8261.6|8263.4|8259.6|8264.5|8261.7|8261.5|8258.6|110
1715143800000|2024-05-08 04:50:00|8262.5|8259.7|8261.5|8257.7|8263.4|8259.7|8261.4|8257.7|27
1715144100000|2024-05-08 04:55:00|8260.7|8257.9|8261.4|8257.6|8262.5|8259.6|8260.5|8257.6|39
1715144400000|2024-05-08 05:00:00|8261.5|8257.7|8260.5|8256.7|8262.5|8259.6|8259.7|8256.7|152
1715144700000|2024-05-08 05:05:00|8260.7|8256.9|8260.7|8256.9|8261.7|8258.7|8259.7|8256.7|106
1715145000000|2024-05-08 05:10:00|8260.5|8257.7|8258.5|8255.7|8260.7|8257.9|8258.5|8255.7|117
1715145300000|2024-05-08 05:15:00|8258.7|8255.9|8260.5|8257.7|8260.7|8257.7|8256.7|8253.7|90
1715145600000|2024-05-08 05:20:00|8259.7|8256.7|8256.6|8253.8|8259.7|8256.9|8255.5|8251.8|57
1715145900000|2024-05-08 05:25:00|8256.5|8253.7|8257.5|8253.7|8257.5|8253.8|8253.6|8250.7|191
1715146200000|2024-05-08 05:30:00|8255.5|8252.7|8257.6|8254.8|8260.5|8256.8|8255.3|8251.7|149
1715146500000|2024-05-08 05:35:00|8258.5|8254.7|8259.6|8255.8|8260.6|8257|8256.5|8252.8|86
1715146800000|2024-05-08 05:40:00|8260.5|8256.8|8258.6|8255.8|8262.6|8259.8|8258.3|8254.7|82
1715147100000|2024-05-08 05:45:00|8259.6|8254.8|8256.5|8252.7|8259.6|8256.8|8254.6|8251.7|228
1715147400000|2024-05-08 05:50:00|8256.6|8252.8|8258.6|8254.8|8258.6|8255.7|8254.5|8251.7|107
1715147700000|2024-05-08 05:55:00|8258.5|8255.7|8256.6|8253.8|8259.6|8256|8255.6|8252.8|727
1715148000000|2024-05-08 06:00:00|8256.8|8253|8254.9|8251.1|8257.8|8255|8251.8|8249|262
1715148300000|2024-05-08 06:05:00|8254.8|8252|8253.6|8249.8|8254.9|8252|8250.8|8247.1|286
1715148600000|2024-05-08 06:10:00|8253.9|8250.1|8257.6|8253.8|8258.6|8255.8|8251.8|8249|490
1715148900000|2024-05-08 06:15:00|8258|8254.2|8258.3|8254.5|8260.6|8257.7|8256.3|8253.3|589
1715149200000|2024-05-08 06:20:00|8257|8254.2|8257.1|8254.3|8262|8259.2|8255.3|8252.5|637
1715149500000|2024-05-08 06:25:00|8257.3|8254.5|8252|8249.2|8257.3|8254.5|8250.1|8246.5|330
1715149800000|2024-05-08 06:30:00|8252.1|8249.3|8255.3|8252.5|8255.4|8252.6|8250.1|8247.3|363
1715150100000|2024-05-08 06:35:00|8256|8253.2|8252.6|8248.8|8259.3|8255.6|8250.4|8246.8|745
1715150400000|2024-05-08 06:40:00|8252.4|8249.6|8248.6|8245.8|8253.6|8250.8|8246.9|8243.9|1098
1715150700000|2024-05-08 06:45:00|8248.7|8245.9|8242.6|8239.8|8249.6|8245.9|8242.6|8238.9|393
1715151000000|2024-05-08 06:50:00|8242.7|8239.9|8232.4|8229.6|8243.6|8240.8|8232.3|8228.6|1309
1715151300000|2024-05-08 06:55:00|8233.3|8230.5|8230.4|8227.6|8234.4|8230.8|8230|8226.3|1031
1715151600000|2024-05-08 07:00:00|8231.3|8228.5|8228.4|8225.6|8238.3|8235.5|8220.6|8217.8|1989
1715151900000|2024-05-08 07:05:00|8227.6|8224.6|8222.3|8219.5|8227.6|8224.8|8220.6|8217.6|771
1715152200000|2024-05-08 07:10:00|8222.4|8219.6|8218.5|8215.7|8223.6|8220.6|8216.7|8213.7|1377
1715152500000|2024-05-08 07:15:00|8218.4|8215.6|8217.8|8215|8223.7|8220.7|8217.5|8214.7|701
1715152800000|2024-05-08 07:20:00|8218.5|8215.7|8217.7|8214.9|8218.7|8215.9|8215.7|8212.9|315
1715153100000|2024-05-08 07:25:00|8217.5|8214.7|8217.5|8213.7|8220.7|8217.7|8211.8|8208.9|1093
1715153400000|2024-05-08 07:30:00|8217.7|8213.9|8222.7|8219.9|8222.7|8219.9|8215.7|8212.7|1216
1715153700000|2024-05-08 07:35:00|8222.5|8219.7|8226.5|8223.7|8231.4|8227.6|8220.4|8217.6|1404
1715154000000|2024-05-08 07:40:00|8226.4|8223.6|8209.7|8206.9|8228.4|8225.4|8207.8|8204.9|1522
1715154300000|2024-05-08 07:45:00|8209.5|8206.7|8202.7|8198.9|8212.7|8209.7|8201.5|8197.9|3106
1715154600000|2024-05-08 07:50:00|8202.5|8199.7|8201.5|8198.7|8206.5|8203.7|8199.7|8196.9|1613
1715154900000|2024-05-08 07:55:00|8200.8|8198|8202.5|8199.7|8204.7|8201.9|8197.8|8194.9|1359
1715155200000|2024-05-08 08:00:00|8203.5|8200.2|8205.7|8202.9|8210.8|8207.9|8201.5|8197.9|1998
1715155500000|2024-05-08 08:05:00|8205.5|8202.7|8212.3|8209.5|8216.7|8213.5|8200.8|8197.9|2649
1715155800000|2024-05-08 08:10:00|8211.3|8208.5|8197.6|8194.8|8212.5|8209.7|8197.5|8194.7|1717
1715156100000|2024-05-08 08:15:00|8197.5|8194.7|8199.3|8196.5|8204.3|8201.5|8195.5|8192.5|1390
1715156400000|2024-05-08 08:20:00|8198.6|8195.8|8210|8206.2|8210.2|8207.4|8196.3|8192.7|1690
1715156700000|2024-05-08 08:25:00|8210.2|8206.4|8213.4|8210.6|8216|8212.4|8207.9|8204.5|5185
1715157000000|2024-05-08 08:30:00|8213.2|8210.4|8209.3|8205.5|8214|8211.1|8197.5|8194.5|4654
1715157300000|2024-05-08 08:35:00|8208.5|8205.7|8202.9|8200.1|8211.2|8208.4|8200.9|8198.1|859
1715157600000|2024-05-08 08:40:00|8203|8200.2|8190.3|8186.5|8204|8201.2|8185.6|8182.5|3335
1715157900000|2024-05-08 08:45:00|8190.2|8187.4|8201.2|8198.4|8202.3|8198.5|8184.2|8181.4|968
1715158200000|2024-05-08 08:50:00|8200.5|8197.7|8193.3|8189.5|8202.3|8199.4|8190.2|8187.4|792
1715158500000|2024-05-08 08:55:00|8192.3|8188.7|8196|8193.2|8199|8196.2|8189.3|8186.5|1562
1715158800000|2024-05-08 09:00:00|8196.1|8192.3|8184.1|8181.3|8197.8|8195|8184|8181.2|2391
1715159100000|2024-05-08 09:05:00|8184|8181.2|8176.1|8173.3|8188|8185|8171.4|8168.6|3089
1715159400000|2024-05-08 09:10:00|8176.3|8172.5|8175.1|8172.3|8176.3|8173.5|8169.3|8166.5|1567
1715159700000|2024-05-08 09:15:00|8174.4|8171.6|8177.6|8174.8|8177.6|8174.8|8169.4|8166.6|1979
1715160000000|2024-05-08 09:20:00|8177.4|8174.6|8169.6|8166.8|8183.4|8180.6|8169.4|8166.5|1304
1715160300000|2024-05-08 09:25:00|8169.4|8166.6|8168.6|8165.8|8176.4|8173.5|8167.7|8164.8|1397
1715160600000|2024-05-08 09:30:00|8167.9|8165.1|8183.3|8180.5|8184.4|8181.3|8160.6|8157.8|2066
1715160900000|2024-05-08 09:35:00|8183.1|8180.3|8189|8185.2|8191|8188.2|8177.1|8174.3|1497
1715161200000|2024-05-08 09:40:00|8188.8|8185|8191.8|8189|8191.8|8189|8184.8|8182|1286
1715161500000|2024-05-08 09:45:00|8190.8|8188|8191.5|8188.7|8192.8|8190|8187|8184.2|1085
1715161800000|2024-05-08 09:50:00|8191.6|8188.8|8192.6|8189.8|8195.5|8192.7|8187.8|8185|1116
1715162100000|2024-05-08 09:55:00|8192.5|8189.7|8205.2|8202.4|8205.7|8202.4|8192.5|8189.7|2065
1715162400000|2024-05-08 10:00:00|8206.2|8203.1|8211.2|8208.4|8217|8214.2|8205.2|8203.1|1984
1715162700000|2024-05-08 10:05:00|8211.9|8209.1|8213.7|8210.9|8214.9|8211.9|8201.3|8198.4|1168
1715163000000|2024-05-08 10:10:00|8213.9|8211.1|8212.7|8208.9|8215.7|8212.1|8205|8202.2|1704
1715163300000|2024-05-08 10:15:00|8211.7|8209.1|8222.5|8218.7|8224.5|8221.6|8210.7|8207.7|3156
1715163600000|2024-05-08 10:20:00|8222.4|8219.6|8225.5|8222.7|8227.5|8223.7|8219.5|8216.7|935
1715163900000|2024-05-08 10:25:00|8226.5|8223.7|8230.5|8226.7|8230.7|8227.7|8222.5|8218.9|1209
1715164200000|2024-05-08 10:30:00|8229.7|8226.9|8220.7|8216.9|8231.5|8227.7|8219.7|8216.7|2888
1715164500000|2024-05-08 10:35:00|8219.7|8216.7|8231.2|8228.4|8233.4|8230.4|8219.5|8216.7|1008
1715164800000|2024-05-08 10:40:00|8231.4|8227.6|8228.4|8224.6|8231.4|8228.4|8225.5|8222.6|723
1715165100000|2024-05-08 10:45:00|8228.2|8225.4|8232.5|8229.7|8234.2|8231.4|8223.5|8219.7|1108
1715165400000|2024-05-08 10:50:00|8232.4|8229.6|8229.4|8226.6|8233.4|8230.6|8226.2|8222.4|449
1715165700000|2024-05-08 10:55:00|8229.5|8225.7|8233.3|8229.5|8234.3|8231.5|8229.2|8225.7|735
1715166000000|2024-05-08 11:00:00|8231.8|8229|8231.2|8228.4|8235.2|8232.4|8228.2|8224.4|767
1715166300000|2024-05-08 11:05:00|8231.3|8228.5|8225.2|8222.4|8232.3|8229.4|8224.2|8220.5|1956
1715166600000|2024-05-08 11:10:00|8225|8222.2|8227.5|8224.7|8231.3|8228.5|8223.9|8220.2|542
1715166900000|2024-05-08 11:15:00|8228.2|8225.4|8222.5|8219.7|8230.3|8227.4|8217.5|8214.7|575
1715167200000|2024-05-08 11:20:00|8222.3|8219.5|8212.8|8209|8222.3|8219.5|8208.1|8205.3|4239
1715167500000|2024-05-08 11:25:00|8211.9|8209.1|8205.1|8202.3|8213.8|8211|8204.1|8201.1|519
1715167800000|2024-05-08 11:30:00|8204.9|8202.1|8213.8|8210|8213.8|8210.8|8198.9|8196.1|953
1715168100000|2024-05-08 11:35:00|8212.8|8209|8209.8|8207|8215.6|8212.3|8206.8|8203|844
1715168400000|2024-05-08 11:40:00|8209.1|8206.3|8217.8|8215|8218.8|8216|8209.1|8206.1|477
1715168700000|2024-05-08 11:45:00|8216.8|8214|8216.8|8214|8217.9|8215|8212.8|8210|300
1715169000000|2024-05-08 11:50:00|8216.9|8214.1|8213.9|8210.1|8223.1|8220.1|8211.9|8209.1|301
1715169300000|2024-05-08 11:55:00|8212.8|8210|8208.2|8205.4|8217.8|8215|8200.4|8197.4|3476
1715169600000|2024-05-08 12:00:00|8208.4|8205.6|8198.2|8195.4|8208.4|8205.6|8193.2|8190.4|958
1715169900000|2024-05-08 12:05:00|8198.4|8195.6|8198.4|8195.6|8201.4|8198.4|8197.2|8194.4|485
1715170200000|2024-05-08 12:10:00|8199|8196.2|8202.3|8199.5|8204.3|8201.4|8196.4|8193.4|699
1715170500000|2024-05-08 12:15:00|8203.2|8200.4|8195.7|8192.9|8207.2|8203.5|8192.7|8189.7|2023
1715170800000|2024-05-08 12:20:00|8196.7|8192.7|8197.6|8194.8|8198.6|8195.7|8193.5|8190.7|830
1715171100000|2024-05-08 12:25:00|8198.5|8194.7|8193.6|8190.8|8199.6|8196.8|8193.6|8190.8|885
1715171400000|2024-05-08 12:30:00|8192.6|8189.8|8200.6|8197.8|8203.6|8200.8|8191.6|8188.8|1383
1715171700000|2024-05-08 12:35:00|8200.3|8197.5|8207.5|8204.7|8209.5|8206.7|8195.6|8192.8|1425
1715172000000|2024-05-08 12:40:00|8206.8|8204|8209.6|8206.8|8212.5|8209.7|8201.6|8198.7|761
1715172300000|2024-05-08 12:45:00|8208.6|8205.8|8210.6|8207.8|8213.6|8210.5|8203.5|8199.8|1668
1715172600000|2024-05-08 12:50:00|8211.3|8208.5|8215.5|8212.7|8215.5|8212.7|8206.6|8203.8|721
1715172900000|2024-05-08 12:55:00|8215.6|8212.8|8219.6|8216.8|8225.6|8222.7|8215.3|8211.7|1327
1715173200000|2024-05-08 13:00:00|8218.9|8216.1|8235.5|8232.7|8245.5|8241.8|8207.6|8204.8|5156
1715173500000|2024-05-08 13:05:00|8234.6|8231.8|8243.6|8240.8|8246.6|8242.8|8229.6|8226.1|2951
1715173800000|2024-05-08 13:10:00|8242.9|8240.1|8239.4|8236.6|8251.6|8247.8|8237.4|8234.5|1855
1715174100000|2024-05-08 13:15:00|8240.4|8237.6|8234.4|8231.6|8241.3|8237.8|8228.4|8224.8|1426
1715174400000|2024-05-08 13:20:00|8234.3|8231.5|8237.4|8234.6|8244.6|8241.6|8232.4|8229.6|1077
1715174700000|2024-05-08 13:25:00|8237.6|8234.8|8230.7|8227.9|8244.7|8241.9|8230.6|8227.8|1118
1715175000000|2024-05-08 13:30:00|8230.4|8227.6|8217.9|8215.1|8232.6|8229.8|8210.9|8207.9|2541
1715175300000|2024-05-08 13:35:00|8217|8214.2|8224.6|8221.8|8226.6|8223.8|8209.7|8206.9|1297
1715175600000|2024-05-08 13:40:00|8225.3|8222.5|8237.3|8233.5|8241.4|8238.5|8217.4|8213.8|2689
1715175900000|2024-05-08 13:45:00|8236.4|8233.6|8232.9|8230.1|8237.3|8234.5|8225.3|8222.5|1502
1715176200000|2024-05-08 13:50:00|8233.3|8230.5|8249.1|8246.3|8255.8|8252.1|8227.3|8224.5|3189
1715176500000|2024-05-08 13:55:00|8248.9|8246.1|8251.9|8249.1|8252.9|8250|8241.9|8239.1|1803
1715176800000|2024-05-08 14:00:00|8252.9|8250.1|8252.8|8249|8256.9|8254.1|8248.8|8245.8|2793
1715177100000|2024-05-08 14:05:00|8251.9|8249.1|8260.6|8257.8|8262.6|8259.8|8248.8|8246|3179
1715177400000|2024-05-08 14:10:00|8261.5|8257.7|8265.3|8262.5|8269.3|8265.5|8258.6|8255.7|2367
1715177700000|2024-05-08 14:15:00|8265.5|8262.7|8258.8|8256|8267.5|8264.7|8256.4|8252.8|1681
1715178000000|2024-05-08 14:20:00|8258.6|8255.8|8259.8|8257|8262.6|8259.6|8247.9|8245|3200
1715178300000|2024-05-08 14:25:00|8259.6|8256.8|8254.7|8246.9|8262.6|8259.6|8251.7|8246.8|1182
1715178600000|2024-05-08 14:30:00|8255.8|8248|8274.1|8270.3|8289.3|8284.8|8255.8|8248|5728
1715178900000|2024-05-08 14:35:00|8273.7|8269.9|8296|8293.2|8298|8295.2|8261.9|8258.9|7318
1715179200000|2024-05-08 14:40:00|8296.3|8293.5|8299.5|8296.7|8321.3|8318.5|8295|8291.3|10812
1715179500000|2024-05-08 14:45:00|8299.6|8296.8|8290.3|8287.5|8305|8302|8288.1|8285.3|4104
1715179800000|2024-05-08 14:50:00|8290.9|8288.1|8306.8|8304|8310.8|8307.1|8290.1|8287.1|2726
1715180100000|2024-05-08 14:55:00|8306.6|8303.8|8309.5|8306.7|8320.3|8316.7|8302.6|8299|3738
1715180400000|2024-05-08 15:00:00|8309.6|8305.8|8324.2|8321.4|8325.2|8322.4|8308.6|8305.7|4084
1715180700000|2024-05-08 15:05:00|8324|8321.2|8311.3|8308.5|8325.2|8322.2|8308.6|8305.7|3899
1715181000000|2024-05-08 15:10:00|8311.5|8308.7|8307.3|8304.5|8319.3|8316.3|8302.6|8299.7|3849
1715181300000|2024-05-08 15:15:00|8308.1|8304.3|8317.3|8314.5|8321.3|8317.6|8306.5|8303.5|2963
1715181600000|2024-05-08 15:20:00|8317.6|8314.8|8333.8|8330|8333.8|8330.9|8312.6|8309.8|6100
1715181900000|2024-05-08 15:25:00|8333.7|8330.9|8329.7|8326.9|8337.8|8334.2|8328.7|8325|7403
1715182200000|2024-05-08 15:30:00|8329.8|8327|8341.5|8338.7|8342.5|8339.7|8329.8|8327|5650
1715182500000|2024-05-08 15:35:00|8341.6|8338.8|8362.4|8359.6|8364.4|8361.6|8341.5|8338.5|11300
1715182800000|2024-05-08 15:40:00|8362.2|8359.4|8365.2|8362.4|8365.4|8362.6|8355.7|8352.7|3197
1715183100000|2024-05-08 15:45:00|8364.5|8361.7|8353|8350.2|8365.2|8362.3|8348|8344.4|3848
1715183400000|2024-05-08 15:50:00|8352.8|8350|8347.7|8344.9|8357.7|8354.9|8346.8|8343.9|1649
1715183700000|2024-05-08 15:55:00|8348.7|8345.9|8354.7|8351.9|8358.8|8355.9|8347.7|8344.7|3235
1715184000000|2024-05-08 16:00:00|8354.5|8351.7|8350.7|8347.9|8354.5|8351.7|8345.7|8342.7|2163
1715184300000|2024-05-08 16:05:00|8351.4|8348.6|8345.5|8342.7|8354.7|8351.6|8343.7|8340.9|1577
1715184600000|2024-05-08 16:10:00|8346.4|8342.6|8325.8|8323|8348.7|8345.9|8325.8|8323|1778
1715184900000|2024-05-08 16:15:00|8326|8323.2|8327.8|8325|8331.8|8328.2|8323.7|8320|1486
1715185200000|2024-05-08 16:20:00|8328.7|8325.9|8320|8317.2|8334.8|8332|8320|8317|1807
1715185500000|2024-05-08 16:25:00|8320.6|8317.8|8323.8|8321|8323.8|8321|8317.1|8314.2|1682
1715185800000|2024-05-08 16:30:00|8324.6|8320.8|8331.3|8328.5|8333.5|8330.7|8322.6|8319|2172
1715186100000|2024-05-08 16:35:00|8331.5|8328.7|8330.9|8327.1|8336.8|8334|8328.9|8326.1|2082
1715186400000|2024-05-08 16:40:00|8330.8|8328|8331.9|8329.1|8335.8|8333|8324.9|8322|943
1715186700000|2024-05-08 16:45:00|8332.9|8329|8323.9|8321.1|8336.9|8334|8322.2|8319.4|679
1715187000000|2024-05-08 16:50:00|8324.1|8320.3|8324.1|8320.3|8331.8|8328.8|8322.9|8319.3|753
1715187300000|2024-05-08 16:55:00|8323.9|8321.1|8326.9|8324.1|8328.8|8325.1|8322.1|8319.3|689
1715187600000|2024-05-08 17:00:00|8326.1|8323.3|8328.8|8326|8328.8|8326|8319.9|8317.1|676
1715187900000|2024-05-08 17:05:00|8328.9|8326.1|8324.9|8322.1|8329.9|8327.1|8324.9|8322|433
1715188200000|2024-05-08 17:10:00|8324.2|8321.4|8318.9|8316.1|8324.2|8321.4|8316.9|8314.1|693
1715188500000|2024-05-08 17:15:00|8318.7|8315.9|8318.9|8316.1|8322.7|8319.8|8315.6|8311.9|733
1715188800000|2024-05-08 17:20:00|8318.7|8315.9|8317.6|8314.8|8318.9|8316.1|8314.9|8311.9|547
1715189100000|2024-05-08 17:25:00|8317.7|8313.9|8312.9|8310.1|8319.6|8316.8|8311.9|8309.1|1360
1715189400000|2024-05-08 17:30:00|8312|8309.1|8316.9|8314.1|8319.7|8316.8|8311.9|8309.1|774
1715189700000|2024-05-08 17:35:00|8316.7|8313.9|8330.4|8327.6|8330.6|8327.8|8316.7|8313.9|1283
1715190000000|2024-05-08 17:40:00|8330.6|8327.8|8326.4|8323.6|8330.6|8327.8|8325.4|8322.6|662
1715190300000|2024-05-08 17:45:00|8326.6|8323.8|8337.2|8333.4|8339.2|8336.4|8325.4|8322.6|1624
1715190600000|2024-05-08 17:50:00|8337.4|8334.4|8334.4|8331.6|8337.4|8334.4|8332.4|8328.7|951
1715190900000|2024-05-08 17:55:00|8336.2|8332.4|8329.5|8326.7|8337.4|8334.4|8327.4|8323.7|1290
1715191200000|2024-05-08 18:00:00|8330.4|8327.6|8336.1|8333.3|8337.4|8334.4|8329.5|8326.6|1793
1715191500000|2024-05-08 18:05:00|8336.2|8333.4|8336|8333.2|8339.1|8335.8|8333.2|8330.4|1147
1715191800000|2024-05-08 18:10:00|8336.2|8333.4|8341.9|8339.1|8342.7|8339.8|8334|8331.2|1997
1715192100000|2024-05-08 18:15:00|8342.7|8338.9|8338.7|8335.9|8345.9|8343.1|8338.7|8335.1|1761
1715192400000|2024-05-08 18:20:00|8338.9|8336.1|8335.2|8332.4|8342|8339.1|8333.5|8330.5|4189
1715192700000|2024-05-08 18:25:00|8335.3|8332.5|8340.2|8336.4|8346.5|8343.7|8333.3|8330.5|12910
1715193000000|2024-05-08 18:30:00|8339.4|8336.6|8354.1|8351.3|8355.1|8352.3|8339.2|8336.4|5666
1715193300000|2024-05-08 18:35:00|8353.9|8351.1|8358.1|8354.3|8361.2|8358.4|8352.9|8350.1|1806
1715193600000|2024-05-08 18:40:00|8357.1|8354.4|8354.4|8351.6|8359.2|8356.4|8354.2|8351.4|806
1715193900000|2024-05-08 18:45:00|8354.2|8351.4|8354.2|8351.4|8357.2|8354.4|8353.2|8350.4|538
1715194200000|2024-05-08 18:50:00|8353.2|8350.4|8351|8348.2|8354.2|8351.4|8350.2|8347.2|523
1715194500000|2024-05-08 18:55:00|8351.2|8348.4|8349.2|8346.4|8351.5|8348.4|8345.4|8342.4|1082
1715194800000|2024-05-08 19:00:00|8349|8346.2|8351.2|8348.4|8353.2|8350.2|8348|8345.2|281
1715195100000|2024-05-08 19:05:00|8351|8348.2|8351|8347.2|8353|8350.2|8350.2|8347.2|331
1715195400000|2024-05-08 19:10:00|8350.9|8348.1|8355|8352.2|8356.2|8353.2|8350.2|8347.2|234
1715195700000|2024-05-08 19:15:00|8354.9|8352.1|8354.2|8351.4|8355.2|8352.2|8352.2|8349.2|81
1715196000000|2024-05-08 19:20:00|8355|8351.2|8355.8|8352|8356|8353|8354.8|8351.2|138
1715196300000|2024-05-08 19:25:00|8356|8352.2|8355.8|8353|8357.8|8355|8355|8352|323
1715196600000|2024-05-08 19:30:00|8356|8352.2|8356|8352.2|8358|8354|8354|8350.2|771
1715196900000|2024-05-08 19:35:00|8355.1|8352.3|8355.8|8353|8356|8353|8354|8351.2|124
1715197200000|2024-05-08 19:40:00|8355.1|8352.3|8354.1|8351.3|8358.1|8355.3|8354.1|8351.2|682
1715197500000|2024-05-08 19:45:00|8353.4|8350.6|8355.8|8353|8357.3|8354|8353.4|8350.2|242
1715197800000|2024-05-08 19:50:00|8356|8353.2|8358|8354.2|8358|8354.3|8355.1|8352.2|241
1715198100000|2024-05-08 19:55:00|8357.1|8354.3|8358.1|8355.3|8359|8355.3|8356|8353.2|208
1715198400000|2024-05-08 20:00:00|8357.8|8355|8359.1|8355.3|8359.9|8356.3|8357.1|8354.2|152
1715198700000|2024-05-08 20:05:00|8358.9|8356.1|8359.1|8355.3|8359.9|8356.3|8358.8|8355.3|96
1715199000000|2024-05-08 20:10:00|8358.9|8356.1|8357.1|8353.3|8359.1|8356.1|8356.1|8353.1|101
1715199300000|2024-05-08 20:15:00|8356.9|8354.1|8358.1|8354.3|8358.1|8355.1|8356.1|8353.1|80
1715199600000|2024-05-08 20:20:00|8357.9|8355.1|8362.8|8359|8362.9|8360|8357.9|8354.3|540
1715199900000|2024-05-08 20:25:00|8361.9|8359.1|8360.8|8357|8363.3|8360.3|8360.1|8357|304
1715200200000|2024-05-08 20:30:00|8360.9|8357.1|8357.9|8355.1|8361.1|8358.1|8353.9|8351.1|141
1715200500000|2024-05-08 20:35:00|8358.1|8354.3|8358.1|8354.3|8358.9|8356.1|8356.9|8353.3|144
1715200800000|2024-05-08 20:40:00|8357.9|8355.1|8355.9|8353.1|8358.9|8355.9|8355.5|8352.1|415
1715201100000|2024-05-08 20:45:00|8356.1|8353.3|8357.9|8355.1|8358.7|8355.1|8355.9|8352.2|93
1715201400000|2024-05-08 20:50:00|8358.9|8356.1|8358.9|8355.1|8359|8356.1|8357.7|8354.1|41
1715201700000|2024-05-08 20:55:00|8358.7|8354.9|8358.7|8354.9|8361.7|8358.2|8357.9|8354.6|232
1715202000000|2024-05-08 21:00:00|8357.9|8355.1|8356.9|8349.1|8363|8357.7|8353.7|8349.1|40
1715202300000|2024-05-08 21:05:00|8353.9|8350.1|8355.4|8347.6|8355.4|8350.1|8350.9|8347.2|18
1715202600000|2024-05-08 21:10:00|8355.7|8347.9|8352.9|8349.1|8356.4|8349.7|8350.9|8346.6|25
1715202900000|2024-05-08 21:15:00|8352.8|8349|8352.8|8349|8352.8|8349|8352.8|8349|49
1715203200000|2024-05-08 21:20:00|8353.3|8349.5|8350.8|8347|8356.3|8350|8349|8346.2|18
1715203500000|2024-05-08 21:25:00|8354.3|8346.5|8355.8|8348|8355.8|8349|8351.3|8346|6
1715203800000|2024-05-08 21:30:00|8352.3|8348.5|8355.7|8351.9|8355.7|8351.9|8352.3|8347|10
1715204100000|2024-05-08 21:35:00|8355.8|8352|8355.8|8352|8360.8|8353|8355.7|8351.5|9
1715204400000|2024-05-08 21:40:00|8358.5|8350.7|8359.5|8351.7|8360.8|8353|8358.3|8350.5|21
1715204700000|2024-05-08 21:45:00|8359|8351.2|8359.5|8351.7|8360.5|8352.7|8359|8351.2|6
1715205000000|2024-05-08 21:50:00|||||||||2
1715205300000|2024-05-08 21:55:00|8359.1|8351.3|8359.5|8351.7|8359.5|8351.7|8359|8351.2|0
1715212800000|2024-05-09 00:00:00|8361.6|8357.8|8365.6|8362.8|8366.8|8363.2|8360.6|8357|121
1715213100000|2024-05-09 00:05:00|8365.8|8362|8364.8|8361|8366.8|8363.8|8363.6|8360.7|114
1715213400000|2024-05-09 00:10:00|8363.6|8360.8|8363.6|8360.8|8365.6|8362|8362.6|8359.8|43
1715213700000|2024-05-09 00:15:00|8364.6|8361.8|8365.4|8361.6|8368.6|8365.5|8362.4|8359.6|375
1715214000000|2024-05-09 00:20:00|8364.6|8361.8|8362.6|8358.8|8365.6|8361.8|8362.4|8358.8|24
1715214300000|2024-05-09 00:25:00|8362.8|8359.8|8364.6|8360.8|8364.6|8361.8|8361.6|8358.6|17
1715214600000|2024-05-09 00:30:00|8363.6|8361|8362.7|8359.9|8364.6|8361.6|8362.6|8359.6|22
1715214900000|2024-05-09 00:35:00|8362.6|8359.8|8363.6|8360.8|8364.6|8361.6|8362.6|8359.6|42
1715215200000|2024-05-09 00:40:00|8362.7|8359.9|8362.7|8359.9|8363.7|8360.8|8362.6|8359.6|4
1715215500000|2024-05-09 00:45:00|8362.6|8359.8|8368.4|8364.6|8376.4|8373.4|8362.6|8359.8|408
1715215800000|2024-05-09 00:50:00|8368.2|8365.4|8368.4|8364.6|8370.4|8367.4|8367.2|8363.6|40
1715216100000|2024-05-09 00:55:00|8369.2|8365.6|8369.2|8365.4|8372.1|8368.6|8367.2|8363.4|127
1715216400000|2024-05-09 01:00:00|8370.2|8366.4|8369.2|8365.4|8373.1|8369.4|8366.4|8363.6|300
1715216700000|2024-05-09 01:05:00|8368.2|8365.3|8361.2|8357.4|8369.1|8365.3|8359.4|8355.6|149
1715217000000|2024-05-09 01:10:00|8360.2|8357.2|8358.5|8355.7|8363.4|8359.6|8355.7|8351.9|280
1715217300000|2024-05-09 01:15:00|8359.5|8355.9|8358.5|8354.7|8359.5|8355.9|8353.7|8350.4|217
1715217600000|2024-05-09 01:20:00|8358.7|8354.9|8362.5|8359.7|8363.5|8360.6|8357.5|8353.9|125
1715217900000|2024-05-09 01:25:00|8363.4|8359.6|8361.3|8358.5|8364.4|8360.7|8361.3|8358.2|59
1715218200000|2024-05-09 01:30:00|8361.5|8357.7|8361.2|8357.4|8363.5|8360.7|8358.5|8355.5|119
1715218500000|2024-05-09 01:35:00|8361.3|8357.5|8362|8359.2|8365.3|8362.5|8360.5|8357.5|125
1715218800000|2024-05-09 01:40:00|8362.3|8359.5|8362.3|8358.5|8363.5|8360.5|8359.3|8356.4|71
1715219100000|2024-05-09 01:45:00|8362.5|8358.7|8365.5|8361.7|8366.7|8363.9|8361.5|8358.5|127
1715219400000|2024-05-09 01:50:00|8364.6|8361.8|8365.3|8362.5|8366.5|8363.5|8362.3|8359.4|81
1715219700000|2024-05-09 01:55:00|8365.5|8361.7|8365.3|8362.5|8366.3|8363.3|8364|8361.2|112
1715220000000|2024-05-09 02:00:00|8366.1|8362.3|8365.3|8362.5|8366.5|8363.5|8360.3|8357.3|101
1715220300000|2024-05-09 02:05:00|8364.6|8361.8|8361.5|8357.7|8366.3|8362.5|8360.3|8357.3|62
1715220600000|2024-05-09 02:10:00|8360.5|8357.5|8364.5|8360.7|8365.3|8361.7|8360.5|8357.5|53
1715220900000|2024-05-09 02:15:00|8364.3|8360.5|8365.6|8361.8|8367.4|8364.5|8363.4|8360.5|83
1715221200000|2024-05-09 02:20:00|8365.4|8361.6|8363.4|8360.6|8365.4|8362.5|8363.4|8360.6|13
1715221500000|2024-05-09 02:25:00|8364.3|8360.5|8366.1|8363.3|8368.9|8366.1|8363.4|8360.5|167
1715221800000|2024-05-09 02:30:00|8365.9|8362.1|8366.1|8362.3|8367.3|8364.1|8363.1|8360.1|97
1715222100000|2024-05-09 02:35:00|8365.9|8362.1|8370.9|8368.1|8371.6|8368.1|8363.9|8360.3|559
1715222400000|2024-05-09 02:40:00|8371.1|8367.3|8368.9|8366.1|8371.1|8368.1|8368.1|8365.1|68
1715222700000|2024-05-09 02:45:00|8369.8|8367|8368.9|8365.1|8370.9|8367.3|8364.9|8362.1|105
1715223000000|2024-05-09 02:50:00|8368.7|8365.9|8371.7|8367.9|8373.9|8370.8|8367.9|8364.9|202
1715223300000|2024-05-09 02:55:00|8371.6|8368.8|8375.4|8371.6|8376.6|8373.1|8371.6|8368.8|1334
1715223600000|2024-05-09 03:00:00|8375.2|8372.4|8371.6|8368.8|8375.4|8372.6|8371.6|8368.8|148
1715223900000|2024-05-09 03:05:00|8372.4|8368.6|8373.6|8370.8|8373.6|8370.8|8370.6|8367.8|244
1715224200000|2024-05-09 03:10:00|8374.4|8370.6|8374.6|8371.8|8375.4|8371.8|8373.4|8370.6|33
1715224500000|2024-05-09 03:15:00|8374.4|8371.6|8377.4|8374.6|8377.5|8374.6|8374.4|8371.6|113
1715224800000|2024-05-09 03:20:00|8377.2|8374.4|8377.4|8374.6|8379.5|8376.6|8377.2|8373.6|165
1715225100000|2024-05-09 03:25:00|8377.5|8374.7|8375.5|8372.7|8377.5|8374.7|8374.7|8371.9|41
1715225400000|2024-05-09 03:30:00|8375.4|8372.6|8373.7|8370.9|8375.5|8372.7|8373.7|8370.7|25
1715225700000|2024-05-09 03:35:00|8373.5|8370.7|8374.7|8371.9|8374.7|8371.9|8373.5|8370.6|26
1715226000000|2024-05-09 03:40:00|8374.5|8371.7|8373.3|8370.5|8374.7|8371.7|8372.7|8369.9|39
1715226300000|2024-05-09 03:45:00|8373.5|8370.7|8376.5|8373.7|8376.7|8373.7|8373.5|8370.7|65
1715226600000|2024-05-09 03:50:00|8377.5|8374.7|8377.5|8374.7|8377.7|8374.7|8376.3|8372.9|54
1715226900000|2024-05-09 03:55:00|8376.7|8373.9|8376.7|8372.9|8377.7|8374.5|8375.7|8372.7|37
1715227200000|2024-05-09 04:00:00|8376.5|8373.7|8376.6|8372.8|8378.6|8375|8375.5|8372.7|72
1715227500000|2024-05-09 04:05:00|8376.5|8372.7|8374.8|8372|8376.6|8373|8373.6|8370.2|108
1715227800000|2024-05-09 04:10:00|8374.6|8371|8373.8|8370|8374.8|8372|8373|8370|21
1715228100000|2024-05-09 04:15:00|8373.6|8370.8|8373|8370.2|8374.8|8371.2|8373|8370|20
1715228400000|2024-05-09 04:20:00|8372.8|8370|8372.9|8370.1|8373.8|8371|8372.8|8370|9
1715228700000|2024-05-09 04:25:00|8372.8|8370|8373.6|8370.8|8374.6|8371.8|8372.8|8369.8|22
1715229000000|2024-05-09 04:30:00|8374.4|8370.6|8375.6|8372.8|8376.6|8373.8|8373.9|8370.6|103
1715229300000|2024-05-09 04:35:00|8376.4|8373.6|8375.6|8372.8|8376.6|8373.6|8375.3|8371.8|31
1715229600000|2024-05-09 04:40:00|8375.8|8372|8373.8|8371|8375.8|8372|8373.6|8370.6|9
1715229900000|2024-05-09 04:45:00|8374.6|8370.8|8373.6|8370.8|8374.6|8370.8|8372.6|8369.8|12
1715230200000|2024-05-09 04:50:00|8374.4|8370.6|8374.6|8370.8|8374.6|8371.6|8373.7|8370.6|6
1715230500000|2024-05-09 04:55:00|8374.4|8370.6|8376.4|8373.6|8377.4|8373.8|8373.4|8370.6|222
1715230800000|2024-05-09 05:00:00|8376.6|8372.8|8373.4|8370.6|8376.6|8373.6|8373.4|8369.8|18
1715231100000|2024-05-09 05:05:00|8373.6|8369.8|8374.4|8371.6|8374.6|8371.6|8372.6|8369.6|7
1715231400000|2024-05-09 05:10:00|8375.1|8372.3|8374.4|8370.6|8375.6|8372.6|8373.5|8370.6|8
1715231700000|2024-05-09 05:15:00|8374.5|8370.7|8374.5|8371.7|8375.4|8371.7|8373.5|8370.6|9
1715232000000|2024-05-09 05:20:00|8375.4|8371.6|8376.4|8372.6|8376.4|8372.7|8374.4|8370.7|50
1715232300000|2024-05-09 05:25:00|8374.9|8372.1|8374.5|8370.7|8375.4|8372.1|8373.4|8369.7|66
1715232600000|2024-05-09 05:30:00|8373.7|8370.9|8370.4|8367.6|8373.7|8370.9|8367.4|8363.7|380
1715232900000|2024-05-09 05:35:00|8369.5|8366.6|8369.7|8366.9|8371.5|8367.9|8368.7|8365.7|45
1715233200000|2024-05-09 05:40:00|8369.5|8366.7|8369.7|8366.9|8371.7|8368.7|8368.7|8365.9|93
1715233500000|2024-05-09 05:45:00|8370.5|8366.7|8372.7|8368.9|8373.5|8369.9|8369.7|8366.7|68
1715233800000|2024-05-09 05:50:00|8371.7|8368.7|8369.3|8366.5|8372.5|8368.9|8366.7|8363.7|73
1715234100000|2024-05-09 05:55:00|8370.3|8367.5|8366.7|8363.9|8370.5|8367.5|8366.5|8363.7|100
1715234400000|2024-05-09 06:00:00|8367.7|8364.7|8370.5|8367.7|8371.6|8368.7|8366.7|8363.9|367
1715234700000|2024-05-09 06:05:00|8371.5|8367.8|8368.5|8365.7|8372.5|8368.8|8368.5|8364.8|205
1715235000000|2024-05-09 06:10:00|8368.6|8364.8|8367.6|8364.8|8369.6|8366|8366.6|8363.7|328
1715235300000|2024-05-09 06:15:00|8367.5|8364.7|8363.8|8361|8368.6|8365.8|8361.8|8358.8|404
1715235600000|2024-05-09 06:20:00|8364.6|8360.8|8364.6|8361.8|8365.8|8362.8|8361.5|8358.2|210
1715235900000|2024-05-09 06:25:00|8364|8361.2|8364.8|8361|8366.8|8364|8362.9|8360|151
1715236200000|2024-05-09 06:30:00|8364.9|8362|8370.8|8368|8371.6|8368|8363.9|8361.1|216
1715236500000|2024-05-09 06:35:00|8371.6|8367.8|8367.8|8365|8372.8|8369.8|8367.6|8364.8|316
1715236800000|2024-05-09 06:40:00|8367.6|8364.8|8367.8|8365|8368.8|8366|8366.6|8363.8|280
1715237100000|2024-05-09 06:45:00|8368.6|8364.8|8365.6|8362.8|8369.8|8367|8361.8|8359|260
1715237400000|2024-05-09 06:50:00|8364.8|8361.8|8365.6|8361.8|8366.7|8363.8|8361.7|8358.8|343
1715237700000|2024-05-09 06:55:00|8365.4|8362.6|8361.7|8358.9|8366.6|8363.8|8361.7|8358.8|324
1715238000000|2024-05-09 07:00:00|8361.6|8358.8|8361.7|8358.9|8364.7|8361.9|8359.9|8356.9|557
1715238300000|2024-05-09 07:05:00|8361.1|8358.3|8373.6|8370.8|8374.7|8371.9|8360.9|8357.9|835
1715238600000|2024-05-09 07:10:00|8373.7|8370.9|8381.4|8377.6|8382.2|8378.8|8373.7|8370.8|1135
1715238900000|2024-05-09 07:15:00|8381.6|8378.6|8377.4|8374.6|8381.6|8378.6|8376.4|8373.2|214
1715239200000|2024-05-09 07:20:00|8376.5|8373.7|8380.2|8376.4|8381.9|8378.6|8373.5|8370.7|953
1715239500000|2024-05-09 07:25:00|8380.4|8376.6|8382|8379.2|8383.4|8380.4|8379.2|8376.2|1382
1715239800000|2024-05-09 07:30:00|8382.2|8379.4|8386|8383.2|8387|8384.1|8379|8376.2|910
1715240100000|2024-05-09 07:35:00|8385.9|8383.1|8386.8|8384|8391.7|8388.4|8385|8382.1|2103
1715240400000|2024-05-09 07:40:00|8387.8|8385|8386.5|8383.7|8388.8|8386|8385.7|8382.9|1085
1715240700000|2024-05-09 07:45:00|8386.7|8382.9|8386.7|8383.9|8387.8|8385|8381.8|8379|762
1715241000000|2024-05-09 07:50:00|8386.5|8383.7|8391.5|8388.7|8392.5|8389.7|8384.8|8381.9|1623
1715241300000|2024-05-09 07:55:00|8390.8|8388|8394.3|8391.5|8395.3|8392|8389.7|8386.7|1094
1715241600000|2024-05-09 08:00:00|8395.2|8392.4|8396.5|8393.7|8400.3|8397.5|8394.3|8391.4|1125
1715241900000|2024-05-09 08:05:00|8396.3|8393.5|8400.1|8397.3|8402.3|8399.3|8395.5|8392.7|845
1715242200000|2024-05-09 08:10:00|8400.3|8397.5|8400.5|8396.7|8403.1|8399.5|8399.1|8395.5|1195
1715242500000|2024-05-09 08:15:00|8400.3|8396.5|8403.3|8400.5|8404.3|8401.3|8399.1|8395.7|1381
1715242800000|2024-05-09 08:20:00|8403.1|8400.3|8402.9|8400.1|8405.8|8403|8401.3|8398.5|3480
1715243100000|2024-05-09 08:25:00|8402.8|8400|8388.8|8386|8404.9|8402|8388.6|8385.6|5954
1715243400000|2024-05-09 08:30:00|8388.6|8385.8|8391.4|8388.6|8394.4|8391.6|8383.6|8380.8|4137
1715243700000|2024-05-09 08:35:00|8391.6|8388.8|8400.9|8398.1|8404.1|8401.3|8390.8|8387.8|1463
1715244000000|2024-05-09 08:40:00|8401.1|8398.3|8402.1|8399.3|8407.8|8405|8400.1|8397.1|1213
1715244300000|2024-05-09 08:45:00|8401.9|8399.1|8401.7|8398.9|8404.1|8401.3|8400.7|8397.9|791
1715244600000|2024-05-09 08:50:00|8400.7|8397.9|8393.9|8390.1|8400.7|8397.9|8392.7|8389.1|1484
1715244900000|2024-05-09 08:55:00|8393.1|8390.3|8398.9|8395.1|8398.9|8395.9|8390.7|8387.9|788
1715245200000|2024-05-09 09:00:00|8398.7|8395.9|8408.9|8406.1|8408.9|8406.1|8398.7|8395.9|1022
1715245500000|2024-05-09 09:05:00|8408.7|8405.9|8406.7|8403.9|8412.5|8409.6|8405|8402.1|4016
1715245800000|2024-05-09 09:10:00|8406|8403.2|8400.4|8397.6|8406|8403.2|8394.2|8391.4|2032
1715246100000|2024-05-09 09:15:00|8400.2|8397.4|8378.4|8375.6|8400.4|8397.6|8377.4|8374.4|2182
1715246400000|2024-05-09 09:20:00|8378|8375.2|8375.7|8372.9|8382.2|8379.4|8370.4|8367.6|1305
1715246700000|2024-05-09 09:25:00|8375.2|8372.4|8379.2|8375.4|8381|8378.2|8373.2|8370.4|1116
1715247000000|2024-05-09 09:30:00|8379|8376.2|8378|8374.2|8381.2|8378.2|8367.2|8363.6|1405
1715247300000|2024-05-09 09:35:00|8377.9|8375.1|8377.8|8375|8382.9|8379.2|8376|8373.2|820
1715247600000|2024-05-09 09:40:00|8378|8375.2|8381.8|8379|8384|8380.9|8377.8|8374|547
1715247900000|2024-05-09 09:45:00|8382|8379.2|8382.8|8380|8385.8|8382.9|8380.7|8377|1079
1715248200000|2024-05-09 09:50:00|8383.7|8380.9|8383.7|8380.9|8386.7|8383|8380.7|8377.9|1155
1715248500000|2024-05-09 09:55:00|8383.5|8380.7|8380.5|8377.7|8384.7|8381.9|8379.7|8376.7|752
1715248800000|2024-05-09 10:00:00|8380.3|8377.5|8383.6|8380.8|8388.5|8385.7|8379.7|8376.7|981
1715249100000|2024-05-09 10:05:00|8383.5|8380.7|8388.5|8385.7|8391.5|8387.7|8381.6|8378.8|1567
1715249400000|2024-05-09 10:10:00|8388.6|8385.8|8394.6|8391.8|8395.6|8392.7|8388.3|8385.5|1191
1715249700000|2024-05-09 10:15:00|8394.5|8391.7|8396.3|8393.5|8398.5|8395.5|8394.5|8391.5|441
1715250000000|2024-05-09 10:20:00|8396.5|8393.7|8400.4|8397.6|8401.4|8398.6|8394.5|8391.7|946
1715250300000|2024-05-09 10:25:00|8400.6|8397.8|8400.4|8397.6|8402.4|8399.6|8397.6|8394.5|953
1715250600000|2024-05-09 10:30:00|8400.6|8396.8|8404.4|8400.6|8404.6|8401.6|8399.4|8395.8|574
1715250900000|2024-05-09 10:35:00|8403.6|8400.8|8405.3|8402.5|8407.3|8404.5|8403.3|8400.5|1289
1715251200000|2024-05-09 10:40:00|8404.3|8401.5|8410.1|8407.3|8410.1|8407.3|8402.3|8399.5|686
1715251500000|2024-05-09 10:45:00|8410.9|8408.1|8409.1|8405.3|8411.2|8408.4|8407.2|8404.4|568
1715251800000|2024-05-09 10:50:00|8408.2|8405.4|8410.1|8406.3|8411.1|8408.1|8406.2|8403.3|444
1715252100000|2024-05-09 10:55:00|8409.2|8406.4|8409.9|8407.1|8411.1|8408.1|8409.1|8406.3|215
1715252400000|2024-05-09 11:00:00|8410.1|8406.3|8405.2|8402.4|8413.2|8410.4|8405.2|8402.4|2219
1715252700000|2024-05-09 11:05:00|8405.4|8402.6|8404.4|8401.6|8406.4|8403.4|8401.4|8398.6|403
1715253000000|2024-05-09 11:10:00|8404.2|8401.4|8404.4|8400.6|8407.4|8404.4|8402.5|8399.6|620
1715253300000|2024-05-09 11:15:00|8403.5|8400.7|8403.4|8399.6|8404.5|8401.7|8402.4|8399.6|276
1715253600000|2024-05-09 11:20:00|8403.2|8400.4|8400.2|8397.4|8403.5|8400.7|8396.5|8393.6|369
1715253900000|2024-05-09 11:25:00|8400.4|8396.6|8399.4|8396.6|8401.5|8398.7|8396.5|8393.6|478
1715254200000|2024-05-09 11:30:00|8399.5|8396.7|8400.5|8397.7|8400.7|8397.7|8392.5|8388.7|1478
1715254500000|2024-05-09 11:35:00|8400.7|8397.9|8397.7|8394.9|8401.7|8398.9|8395.9|8393.1|349
1715254800000|2024-05-09 11:40:00|8397.8|8395|8396.8|8394|8400|8397|8393.2|8390.2|1017
1715255100000|2024-05-09 11:45:00|8397|8393.2|8394.2|8391.4|8398|8394.4|8393|8389.2|645
1715255400000|2024-05-09 11:50:00|8394|8391.2|8392|8389.2|8395.2|8392.2|8389.2|8386.2|704
1715255700000|2024-05-09 11:55:00|8391.8|8389|8391.8|8389|8396.5|8393.7|8391.8|8388.2|1372
1715256000000|2024-05-09 12:00:00|8391.7|8388.9|8400.3|8397.5|8407.3|8404.5|8391.6|8388.8|1003
1715256300000|2024-05-09 12:05:00|8400.5|8396.7|8399.3|8396.5|8401.5|8398.7|8398|8394.7|311
1715256600000|2024-05-09 12:10:00|8399.5|8396.7|8394.6|8391.8|8401.5|8398.7|8392.5|8388.8|500
1715256900000|2024-05-09 12:15:00|8395.5|8391.7|8385|8381.2|8395.8|8392.8|8383.5|8380.2|737
1715257200000|2024-05-09 12:20:00|8384.8|8382|8387.6|8384.8|8388.8|8385.8|8384|8381.2|504
1715257500000|2024-05-09 12:25:00|8387.8|8385|8389.4|8385.6|8390.8|8387.8|8386.6|8383.8|341
1715257800000|2024-05-09 12:30:00|8390.1|8386.3|8390.1|8387.3|8397.4|8394.6|8387.1|8384.3|1861
1715258100000|2024-05-09 12:35:00|8390.8|8388|8383.1|8380.3|8391.1|8388.3|8376.5|8373.5|1281
1715258400000|2024-05-09 12:40:00|8383.3|8380.5|8394.1|8391.3|8395.9|8393.1|8382.1|8379.3|3628
1715258700000|2024-05-09 12:45:00|8393.9|8391.1|8400.4|8396.6|8403.8|8401|8393.1|8390.1|2875
1715259000000|2024-05-09 12:50:00|8400.6|8396.8|8397.9|8394.1|8403.7|8400.9|8397.1|8394.1|1243
1715259300000|2024-05-09 12:55:00|8396.4|8393.6|8385.4|8382.6|8396.4|8393.6|8385.4|8382.6|1723
1715259600000|2024-05-09 13:00:00|8385.3|8382.5|8376.8|8373|8393.6|8390.8|8372.1|8369|4085
1715259900000|2024-05-09 13:05:00|8375.9|8373.1|8361.7|8358.9|8376.9|8374.1|8359.1|8356.1|2595
1715260200000|2024-05-09 13:10:00|8362.1|8359.3|8353.9|8351.1|8364.7|8361.9|8346.1|8343.1|3249
1715260500000|2024-05-09 13:15:00|8353.7|8350.9|8344.9|8342.1|8354.9|8351.9|8341.9|8339.1|1939
1715260800000|2024-05-09 13:20:00|8345.1|8342.3|8339.2|8336.4|8358.1|8355.3|8334.4|8331.6|3660
1715261100000|2024-05-09 13:25:00|8339.4|8336.6|8345.7|8342.9|8353.7|8350.8|8334.4|8331.4|5090
1715261400000|2024-05-09 13:30:00|8345.9|8343.1|8375.7|8372.9|8379.7|8376.9|8344.9|8342.1|3569
1715261700000|2024-05-09 13:35:00|8376.5|8373.7|8359.9|8357.1|8382.5|8379.7|8351.1|8348.1|3071
1715262000000|2024-05-09 13:40:00|8360.7|8356.9|8348.2|8344.4|8362.9|8360.1|8344.2|8341.2|1172
1715262300000|2024-05-09 13:45:00|8348|8345.2|8348.9|8346.1|8352.2|8349.2|8345|8342.1|2432
1715262600000|2024-05-09 13:50:00|8349|8346.2|8375.7|8372.9|8377.5|8373.9|8347.9|8345.1|2475
1715262900000|2024-05-09 13:55:00|8376.3|8373.5|8379.5|8376.7|8380.5|8377.5|8369.7|8366.7|1837
1715263200000|2024-05-09 14:00:00|8379.3|8376.5|8377.3|8374.5|8386|8383.2|8371.5|8368.5|3402
1715263500000|2024-05-09 14:05:00|8378.3|8375.5|8388.5|8385.7|8390.2|8386.7|8375.7|8372.7|1428
1715263800000|2024-05-09 14:10:00|8388.7|8384.9|8378.8|8375|8389.7|8386.9|8376.8|8373.9|1686
1715264100000|2024-05-09 14:15:00|8378|8375.2|8377|8374.2|8379.8|8376.9|8363.3|8360.5|3420
1715264400000|2024-05-09 14:20:00|8377.2|8374.4|8380|8377.2|8382.2|8379.2|8374.2|8371.4|831
1715264700000|2024-05-09 14:25:00|8380.2|8377.4|8379.8|8377|8387.8|8384.8|8376.3|8373.4|2189
1715265000000|2024-05-09 14:30:00|8380.6|8376.8|8359.8|8356|8381|8378.2|8357.8|8355|2579
1715265300000|2024-05-09 14:35:00|8360.8|8357|8353.6|8350.8|8362.8|8359.2|8351.6|8348.8|1433
1715265600000|2024-05-09 14:40:00|8354.6|8351.8|8358.8|8356|8361.8|8358.8|8353.6|8350.8|959
1715265900000|2024-05-09 14:45:00|8359.6|8355.8|8369.3|8366.5|8371.3|8368.5|8357.6|8354.8|1879
1715266200000|2024-05-09 14:50:00|8369.4|8365.6|8370.3|8367.5|8375.3|8372.5|8369.3|8365.6|1596
1715266500000|2024-05-09 14:55:00|8371.3|8368.5|8365.4|8362.6|8372.4|8369.5|8364.3|8360.5|2198
1715266800000|2024-05-09 15:00:00|8365.6|8362.8|8378.4|8375.6|8383.4|8380.6|8356.4|8353.6|3584
1715267100000|2024-05-09 15:05:00|8379.1|8376.3|8385.2|8381.4|8389.2|8385.6|8377.4|8374.6|1660
1715267400000|2024-05-09 15:10:00|8384.4|8381.6|8369.1|8365.3|8385.4|8381.6|8367.1|8364.1|2359
1715267700000|2024-05-09 15:15:00|8368.9|8366.1|8363.1|8360.3|8370.9|8368.1|8356.6|8353.8|3694
1715268000000|2024-05-09 15:20:00|8363.3|8360.5|8359.3|8355.5|8368.3|8365.3|8356.3|8353.3|1490
1715268300000|2024-05-09 15:25:00|8358.4|8355.6|8346.9|8344.1|8360.4|8357.5|8346.1|8343.1|5784
1715268600000|2024-05-09 15:30:00|8347.6|8344.8|8345.9|8343.1|8349.9|8347.1|8339.9|8337.1|3328
1715268900000|2024-05-09 15:35:00|8346.9|8343|8342.9|8340.1|8347.8|8344.8|8340.9|8338|1619
1715269200000|2024-05-09 15:40:00|8342.8|8340|8340.8|8337|8343.9|8341.1|8333.9|8331.1|3201
1715269500000|2024-05-09 15:45:00|8340.9|8337.1|8350.6|8347.8|8357.2|8353.4|8340.9|8337.1|2448
1715269800000|2024-05-09 15:50:00|8350.7|8347.9|8333.7|8330.9|8352.7|8349.8|8327.7|8324.9|3655
1715270100000|2024-05-09 15:55:00|8333.9|8331.1|8332.9|8329.1|8348.6|8345.8|8330.9|8328.1|2052
1715270400000|2024-05-09 16:00:00|8333.9|8330.1|8353.2|8350.4|8359|8355.2|8332.1|8329.1|2104
1715270700000|2024-05-09 16:05:00|8354|8350.2|8357|8353.2|8357.2|8354.4|8348.4|8345.6|1440
1715271000000|2024-05-09 16:10:00|8356|8353.4|8362|8358.2|8363|8360.1|8354|8351.2|1304
1715271300000|2024-05-09 16:15:00|8361|8358.1|8371|8368.2|8372.8|8369.9|8360|8357.2|2228
1715271600000|2024-05-09 16:20:00|8371.7|8368.9|8369.8|8367|8376.7|8373.7|8368.8|8365.2|1355
1715271900000|2024-05-09 16:25:00|8370|8367.2|8371.8|8368|8373.7|8370.9|8369.8|8366.9|760
1715272200000|2024-05-09 16:30:00|8371.7|8368.9|8363.5|8359.7|8380.7|8377.9|8363.5|8359.7|2262
1715272500000|2024-05-09 16:35:00|8363.3|8360.5|8359.7|8356.9|8367.3|8364.5|8357.5|8354.7|730
1715272800000|2024-05-09 16:40:00|8359.5|8356.7|8358.7|8354.9|8364.5|8361.5|8356.9|8353.9|645
1715273100000|2024-05-09 16:45:00|8357.9|8355.1|8363.7|8360.9|8367.5|8364.7|8357.9|8354.9|1974
1715273400000|2024-05-09 16:50:00|8363.5|8360.7|8363.5|8359.7|8367.5|8364.7|8360.8|8357.9|707
1715273700000|2024-05-09 16:55:00|8363.7|8359.9|8350.7|8347.9|8364.7|8361.7|8348.8|8345.9|597
1715274000000|2024-05-09 17:00:00|8350.8|8348|8351.8|8348|8352.7|8349.7|8347.7|8344.2|927
1715274300000|2024-05-09 17:05:00|8351|8348.2|8355.8|8353|8357.6|8354.8|8349.8|8346.9|497
1715274600000|2024-05-09 17:10:00|8355.6|8352.8|8358.8|8356|8360.6|8357.8|8355.5|8351.8|708
1715274900000|2024-05-09 17:15:00|8358.6|8354.8|8359.8|8356|8361.6|8358.8|8356.6|8353.8|1054
1715275200000|2024-05-09 17:20:00|8358.8|8355.8|8359.5|8356.7|8363.6|8360.8|8355.6|8352.8|767
1715275500000|2024-05-09 17:25:00|8359.6|8356.8|8355.8|8352|8359.6|8356.8|8352.8|8350|665
1715275800000|2024-05-09 17:30:00|8354.8|8352.2|8347.1|8344.3|8356.8|8353.2|8347.1|8344.2|684
1715276100000|2024-05-09 17:35:00|8348|8344.2|8350|8346.2|8351|8348.2|8347|8344.2|690
1715276400000|2024-05-09 17:40:00|8349.8|8347|8346|8343.2|8350.1|8347.3|8345.8|8342.8|470
1715276700000|2024-05-09 17:45:00|8346.1|8343.3|8344.1|8340.3|8346.3|8343.3|8342.1|8339.1|1068
1715277000000|2024-05-09 17:50:00|8344.3|8341.3|8344.1|8341.3|8347.1|8344.3|8342.1|8339.1|650
1715277300000|2024-05-09 17:55:00|8343.1|8340.3|8343.9|8340.1|8345.9|8342.3|8341.1|8338.3|902
1715277600000|2024-05-09 18:00:00|8343.8|8341|8346.9|8344.1|8348.1|8345.3|8342.9|8340.1|1134
1715277900000|2024-05-09 18:05:00|8347.1|8344.3|8350.9|8348.1|8358.7|8355.8|8343.1|8340.3|2162
1715278200000|2024-05-09 18:10:00|8350.7|8347.9|8354.1|8350.3|8356.9|8353.9|8349.9|8346.9|1346
1715278500000|2024-05-09 18:15:00|8353.9|8350.1|8350.3|8346.5|8354.1|8351.1|8346.4|8343.6|4382
1715278800000|2024-05-09 18:20:00|8350.1|8346.3|8348.4|8345.6|8355.1|8352.3|8345.4|8342.5|1714
1715279100000|2024-05-09 18:25:00|8348.3|8345.5|8370.1|8367.3|8374.7|8371.9|8348.3|8345.5|12261
1715279400000|2024-05-09 18:30:00|8369.9|8367.1|8379.4|8376.6|8379.7|8376.9|8369.9|8367.1|3495
1715279700000|2024-05-09 18:35:00|8379.5|8376.7|8376.9|8373.1|8380.7|8377.9|8373.7|8370.4|1498
1715280000000|2024-05-09 18:40:00|8376.7|8373.9|8381.4|8378.6|8383.4|8380.6|8376.7|8373.1|2213
1715280300000|2024-05-09 18:45:00|8382|8379.2|8384.3|8381.5|8384.5|8381.7|8379.4|8376.6|401
1715280600000|2024-05-09 18:50:00|8383.5|8380.5|8387.2|8384.4|8387.5|8384.5|8383.3|8380.5|771
1715280900000|2024-05-09 18:55:00|8387|8384.2|8387.2|8384.4|8388.3|8385.4|8387|8384.2|91
1715281200000|2024-05-09 19:00:00|8386.5|8383.7|8386.2|8383.4|8388.2|8385.4|8385.3|8382.4|267
1715281500000|2024-05-09 19:05:00|8386.3|8383.5|8388.1|8385.3|8389.3|8386.5|8386.3|8383.5|404
1715281800000|2024-05-09 19:10:00|8388.3|8385.5|8391.1|8387.3|8391.3|8388.5|8388.3|8385.5|138
1715282100000|2024-05-09 19:15:00|8390.3|8387.5|8391.1|8388.3|8394.1|8391.3|8390|8387.2|237
1715282400000|2024-05-09 19:20:00|8392|8388.2|8390.3|8387.5|8392|8388.5|8387.1|8384.3|639
1715282700000|2024-05-09 19:25:00|8391.3|8387.7|8393.3|8390.5|8395.3|8391.5|8390.3|8387.5|313
1715283000000|2024-05-09 19:30:00|8392.3|8389.5|8397.1|8393.3|8397.3|8394.5|8392.3|8389.5|209
1715283300000|2024-05-09 19:35:00|8396.3|8393.5|8397.9|8395.1|8398.1|8395.3|8396.3|8393.3|115
1715283600000|2024-05-09 19:40:00|8398.1|8395.3|8396.3|8393.5|8398.1|8395.3|8396.3|8393.3|104
1715283900000|2024-05-09 19:45:00|8397.1|8393.3|8398.9|8396.1|8398.9|8396.1|8396.3|8393.3|116
1715284200000|2024-05-09 19:50:00|8399.1|8396.3|8402.9|8400.1|8403.9|8401.1|8399.1|8396.3|216
1715284500000|2024-05-09 19:55:00|8403.1|8400.3|8402.1|8398.3|8404.9|8401.8|8400.9|8397.3|701
1715284800000|2024-05-09 20:00:00|8401.9|8399.1|8400.9|8397.1|8402.1|8399.3|8400.1|8397.1|106
1715285100000|2024-05-09 20:05:00|8400.1|8397.3|8401.9|8399.1|8402.1|8399.3|8399.9|8397.1|214
1715285400000|2024-05-09 20:10:00|8402.9|8400.1|8402.9|8400.1|8403.1|8400.3|8401.9|8399.1|51
1715285700000|2024-05-09 20:15:00|8402.7|8399.1|8400.9|8398.1|8402.9|8400.1|8400.9|8398.1|29
1715286000000|2024-05-09 20:20:00|8401.5|8398.7|8401.1|8398.3|8403.1|8400.3|8401.1|8398.1|94
1715286300000|2024-05-09 20:25:00|8400.1|8397.3|8399.9|8396.1|8400.9|8397.3|8398|8395.1|63
1715286600000|2024-05-09 20:30:00|8399.2|8397.1|8400.9|8398.1|8401.2|8398.2|8399|8396.1|48
1715286900000|2024-05-09 20:35:00|8400|8397.2|8397.2|8394.4|8400.9|8397.2|8397.2|8394.2|110
1715287200000|2024-05-09 20:40:00|8397|8394.2|8397.2|8394.4|8398.2|8395.2|8396.2|8393.2|66
1715287500000|2024-05-09 20:45:00|8397|8394.2|8397.8|8394|8399.8|8396.2|8397|8394|49
1715287800000|2024-05-09 20:50:00|8397|8394.2|8398.2|8395.4|8399|8395.4|8396|8393.2|162
1715288100000|2024-05-09 20:55:00|8397.5|8394.7|8399|8396.2|8400.2|8396.4|8396|8392.4|169
1715288400000|2024-05-09 21:00:00|8399.2|8396.4|8400.2|8396.4|8400.8|8397|8398.3|8392.2|16
1715288700000|2024-05-09 21:05:00|8400|8397.2|8399|8395.2|8401|8397.2|8399|8395.2|23
1715289000000|2024-05-09 21:10:00|8399.2|8391.4|8395|8391.2|8399.2|8391.4|8395|8389.2|105
1715290200000|2024-05-09 21:30:00|8393.8|8390|8393.1|8390.3|8394|8390.3|8392.8|8389.8|2
1715290500000|2024-05-09 21:35:00|8392.8|8390|8394|8390.2|8394|8390.2|8392.8|8389.8|0
1715290800000|2024-05-09 21:40:00|||||||||2
1715291100000|2024-05-09 21:45:00|8393.6|8389.8|8396.4|8392.6|8397.6|8392.6|8393.6|8388.1|6
1715299200000|2024-05-10 00:00:00|8404.8|8401|8400|8396.2|8409.6|8405.8|8399.8|8396.2|174
1715299500000|2024-05-10 00:05:00|8400.1|8396.3|8400.9|8397.1|8403.1|8399.8|8399.8|8396.3|212
1715299800000|2024-05-10 00:10:00|8400.1|8397.3|8401.9|8398.1|8405.1|8402.3|8400.1|8397.1|109
1715300100000|2024-05-10 00:15:00|8401.1|8398.3|8401.1|8398.3|8403.9|8401.1|8400.9|8398|96
1715300400000|2024-05-10 00:20:00|8401.9|8398.1|8400.9|8398.1|8402.1|8399.3|8400.9|8398.1|64
1715300700000|2024-05-10 00:25:00|8401.9|8398.3|8401.1|8397.3|8403.9|8401.1|8400.1|8397.3|105
1715301000000|2024-05-10 00:30:00|8400.9|8398.1|8401.1|8398.3|8403.9|8400.1|8400.9|8398.1|73
1715301300000|2024-05-10 00:35:00|8402.1|8398.1|8401.1|8398.3|8403.1|8399.3|8400.3|8397.3|274
1715301600000|2024-05-10 00:40:00|8401.9|8398.1|8402.1|8399.3|8402.1|8399.3|8400.9|8398.1|63
1715301900000|2024-05-10 00:45:00|8403.1|8400.3|8401.1|8398.3|8403.9|8400.3|8401.1|8398.1|73
1715302200000|2024-05-10 00:50:00|8401.9|8399.1|8403.9|8400.1|8403.9|8400.1|8401.1|8398.1|91
1715302500000|2024-05-10 00:55:00|8404.1|8400.3|8406.9|8404.1|8408.1|8405.3|8403.1|8400.1|149
1715302800000|2024-05-10 01:00:00|8406.2|8403.4|8412.1|8408.3|8412.1|8409.3|8403.1|8400.3|476
1715303100000|2024-05-10 01:05:00|8411.1|8409.3|8408|8404.2|8413.4|8410.4|8407.2|8404.2|202
1715303400000|2024-05-10 01:10:00|8407.9|8405.1|8417|8413.2|8418|8415.1|8407.9|8404.4|273
1715303700000|2024-05-10 01:15:00|8417.2|8413.4|8414.6|8411.8|8417.4|8414.4|8413.9|8410.4|179
1715304000000|2024-05-10 01:20:00|8414.8|8411|8414.4|8410.6|8415.4|8412.4|8413.4|8410.2|63
1715304300000|2024-05-10 01:25:00|8413.6|8410.8|8417|8414.2|8417.4|8414.4|8413.6|8410.6|396
1715304600000|2024-05-10 01:30:00|8417.2|8414.4|8420.6|8417.8|8420.7|8417.8|8417.2|8413.6|139
1715304900000|2024-05-10 01:35:00|8420.4|8417.6|8413.6|8409.8|8420.6|8417.6|8413.4|8409.8|521
1715305200000|2024-05-10 01:40:00|8413.4|8410.6|8415.5|8412.7|8418.5|8414.9|8413.4|8409.8|182
1715305500000|2024-05-10 01:45:00|8416.5|8413.6|8415.5|8412.7|8417.5|8413.9|8415.4|8411.7|149
1715305800000|2024-05-10 01:50:00|8415.4|8412.6|8417.4|8414.6|8419.4|8415.7|8415.4|8411.7|113
1715306100000|2024-05-10 01:55:00|8417.2|8414.4|8413.5|8410.7|8417.5|8414.4|8412.5|8409.7|145
1715306400000|2024-05-10 02:00:00|8412.5|8409.7|8405.5|8402.7|8412.5|8409.7|8405.2|8401.5|264
1715306700000|2024-05-10 02:05:00|8404.5|8401.7|8403.3|8400.5|8405.5|8402.5|8402.5|8399.7|163
1715307000000|2024-05-10 02:10:00|8404.3|8401.4|8401.7|8398.9|8406.2|8402.5|8401.2|8397.7|146
1715307300000|2024-05-10 02:15:00|8401.5|8398.7|8404.3|8401.5|8405.1|8401.8|8401.5|8398.5|141
1715307600000|2024-05-10 02:20:00|8403.5|8400.7|8404.3|8401.5|8404.3|8401.5|8403.3|8400.2|22
1715307900000|2024-05-10 02:25:00|8405.6|8402.8|8411.1|8407.3|8411.3|8408.5|8405.6|8402.8|63
1715308200000|2024-05-10 02:30:00|8411.3|8408.5|8406.3|8403.5|8412.3|8409.3|8406.3|8403.3|172
1715308500000|2024-05-10 02:35:00|8407.1|8403.3|8404.1|8401.3|8409.1|8406.3|8403.3|8400.5|345
1715308800000|2024-05-10 02:40:00|8404.3|8401.5|8406.9|8404.1|8407.1|8404.1|8404.3|8401.3|83
1715309100000|2024-05-10 02:45:00|8407.1|8404.3|8406.1|8402.3|8408.1|8405.1|8405.1|8402.3|36
1715309400000|2024-05-10 02:50:00|8406.3|8403.3|8408.1|8404.3|8409.1|8406.3|8406.1|8402.5|22
1715309700000|2024-05-10 02:55:00|8407.9|8405.3|8409.1|8406.3|8409.1|8406.3|8407.9|8404.3|15
1715310000000|2024-05-10 03:00:00|8408.9|8406.1|8413.3|8410.5|8413.3|8410.5|8408.1|8405.3|124
1715310300000|2024-05-10 03:05:00|8414.3|8411.3|8414.3|8411.5|8415.1|8411.5|8413.1|8409.3|64
1715310600000|2024-05-10 03:10:00|8415.1|8411.3|8414.1|8411.3|8415.1|8411.5|8413.3|8410.3|33
1715310900000|2024-05-10 03:15:00|8414.3|8411.5|8415.2|8412.4|8418.3|8415.3|8414.3|8411.5|152
1715311200000|2024-05-10 03:20:00|8416.1|8412.3|8415.2|8412.4|8417.1|8413.4|8415.1|8412.3|57
1715311500000|2024-05-10 03:25:00|8416.1|8412.3|8418.1|8415.3|8419.1|8415.4|8416.1|8412.3|115
1715311800000|2024-05-10 03:30:00|8417.2|8414.4|8414.2|8411.4|8418.1|8414.4|8414.2|8411.3|68
1715312100000|2024-05-10 03:35:00|8415.1|8411.3|8415|8412.2|8417|8413.4|8414.2|8411.2|59
1715312400000|2024-05-10 03:40:00|8416|8412.4|8415|8412.2|8416|8412.4|8414|8411.2|11
1715312700000|2024-05-10 03:45:00|8414.5|8411.2|8415|8411.2|8415.2|8412.2|8414.2|8411.2|6
1715313000000|2024-05-10 03:50:00|8416|8412.2|8417|8414.2|8418|8415.2|8415|8412.2|177
1715313300000|2024-05-10 03:55:00|8417.8|8414|8417.8|8415|8417.8|8415|8417|8414|7
1715313600000|2024-05-10 04:00:00|8418|8415.2|8417.7|8414.9|8418.8|8416|8416.7|8413.9|52
1715313900000|2024-05-10 04:05:00|8417.8|8414|8417.8|8414|8417.8|8414.9|8416.8|8413.8|9
1715314200000|2024-05-10 04:10:00|8417.6|8413.8|8417.8|8414|8417.8|8415|8416.8|8413.8|12
1715314500000|2024-05-10 04:15:00|8416.8|8413.8|8416.8|8414|8417.8|8414|8416.8|8413.8|12
1715314800000|2024-05-10 04:20:00|8417|8414.2|8416|8413.2|8417|8414.2|8415.8|8413|16
1715315100000|2024-05-10 04:25:00|8416.6|8413.8|8417.8|8414|8417.8|8415|8416.6|8413.8|34
1715315400000|2024-05-10 04:30:00|8417|8414.2|8419.8|8416|8419.8|8416.2|8416.8|8414|162
1715315700000|2024-05-10 04:35:00|8419.6|8416.8|8421.8|8418|8422.8|8420|8419.6|8416|210
1715316000000|2024-05-10 04:40:00|8421|8419|8420.8|8417|8422.8|8419.6|8420.5|8417|47
1715316300000|2024-05-10 04:45:00|8420|8417.2|8418.8|8416|8420|8417.2|8418.8|8416|49
1715316600000|2024-05-10 04:50:00|8419|8416.2|8420.8|8417|8420.8|8418|8418.6|8415.8|66
1715316900000|2024-05-10 04:55:00|8420|8417.2|8418.9|8416.1|8420.8|8418|8418.8|8416|28
1715317200000|2024-05-10 05:00:00|8418.8|8416|8421.8|8418|8422.8|8419.1|8418.8|8416|108
1715317500000|2024-05-10 05:05:00|8420.9|8418.1|8421.8|8419|8422.6|8419|8420.8|8418|41
1715317800000|2024-05-10 05:10:00|8420.9|8418|8422.6|8419.8|8422.7|8419.9|8420.9|8418|36
1715318100000|2024-05-10 05:15:00|8422.7|8419.9|8424.6|8420.8|8424.7|8421.9|8422.6|8418.9|108
1715318400000|2024-05-10 05:20:00|8424.7|8421.8|8423.6|8420.8|8424.7|8421.9|8422.7|8419.9|33
1715318700000|2024-05-10 05:25:00|8424.7|8420.9|8422.7|8419.9|8426.1|8422.7|8420.9|8417.9|270
1715319000000|2024-05-10 05:30:00|8422.9|8420.1|8425.7|8422.9|8426.7|8423.9|8422.9|8419.9|194
1715319300000|2024-05-10 05:35:00|8425.5|8422.7|8425.5|8421.7|8425.7|8422.9|8423.7|8420.7|53
1715319600000|2024-05-10 05:40:00|8425.7|8421.9|8426.3|8423.5|8426.7|8423.7|8422.9|8419.9|1185
1715319900000|2024-05-10 05:45:00|8426.5|8423.7|8426.5|8422.7|8427.5|8424.7|8425.5|8422.5|38
1715320200000|2024-05-10 05:50:00|8426.3|8423.5|8425.5|8422.7|8427.5|8423.9|8423.5|8420.7|105
1715320500000|2024-05-10 05:55:00|8426.3|8422.5|8426.5|8423.7|8427.5|8424.7|8425.3|8422.5|69
1715320800000|2024-05-10 06:00:00|8427.3|8423.5|8428.3|8424.5|8430.3|8426.7|8425.3|8421.5|314
1715321100000|2024-05-10 06:05:00|8427.5|8424.7|8429.3|8426.5|8430.8|8427.5|8426.3|8423.5|520
1715321400000|2024-05-10 06:10:00|8429.5|8425.7|8427.5|8424.7|8430.3|8427.5|8427.5|8424.5|267
1715321700000|2024-05-10 06:15:00|8428.3|8424.5|8423.7|8420.9|8430.5|8426.7|8422.7|8419.9|991
1715322000000|2024-05-10 06:20:00|8424.5|8420.7|8427.5|8423.7|8427.8|8424.5|8423.5|8419.9|820
1715322300000|2024-05-10 06:25:00|8427.3|8424.5|8427.7|8424.9|8429.3|8426.5|8424.7|8421.9|161
1715322600000|2024-05-10 06:30:00|8427.5|8424.7|8427.6|8424.8|8428.5|8424.9|8424.6|8421.8|444
1715322900000|2024-05-10 06:35:00|8427.5|8424.7|8430.5|8427.7|8431.6|8428.7|8427.5|8424.7|154
1715323200000|2024-05-10 06:40:00|8430.6|8426.8|8429.6|8426.8|8430.6|8427.7|8426.8|8423.8|439
1715323500000|2024-05-10 06:45:00|8430.5|8427.7|8428.4|8425.6|8431.8|8429|8427.4|8424.6|281
1715323800000|2024-05-10 06:50:00|8428.6|8424.8|8431.4|8428.6|8432.6|8429.6|8428.4|8424.8|236
1715324100000|2024-05-10 06:55:00|8431.6|8428.8|8431.8|8429|8432.6|8429.8|8430.4|8426.8|179
1715324400000|2024-05-10 07:00:00|8431.6|8428.8|8430.6|8427.8|8433.6|8430.8|8427.8|8425|893
1715324700000|2024-05-10 07:05:00|8430.4|8427.6|8422.6|8419.8|8432.6|8429.6|8421.6|8418.8|651
1715325000000|2024-05-10 07:10:00|8422.8|8420|8424.8|8422|8428.6|8425.8|8421.8|8419|467
1715325300000|2024-05-10 07:15:00|8424.6|8421.8|8416.3|8413.5|8426.6|8423|8414.3|8411.3|1931
1715325600000|2024-05-10 07:20:00|8415.3|8412.5|8414.3|8410.5|8417.5|8414.5|8411.3|8408.5|777
1715325900000|2024-05-10 07:25:00|8414.5|8410.7|8416.3|8413.5|8418.3|8415.5|8413.3|8410.5|450
1715326200000|2024-05-10 07:30:00|8415.7|8412.9|8414.3|8410.5|8416.5|8413.7|8413.3|8410.5|703
1715326500000|2024-05-10 07:35:00|8414.1|8411.3|8413.5|8410.7|8417.3|8414.3|8410.5|8407.5|490
1715326800000|2024-05-10 07:40:00|8413.3|8410.5|8413.5|8410.7|8414.5|8411.7|8410.5|8407.7|973
1715327100000|2024-05-10 07:45:00|8413.3|8410.5|8410.3|8407.5|8413.7|8410.7|8409.5|8406.5|287
1715327400000|2024-05-10 07:50:00|8410.1|8407.3|8422.9|8419.1|8423.7|8420.1|8409.3|8406.5|1473
1715327700000|2024-05-10 07:55:00|8422.7|8419.9|8422.7|8419.9|8426.7|8423.9|8420.1|8417.1|1030
1715328000000|2024-05-10 08:00:00|8423.7|8420.7|8417.7|8414.9|8426.7|8423.7|8415.1|8412.1|1536
1715328300000|2024-05-10 08:05:00|8417.9|8415.1|8400.8|8398|8420.4|8416.9|8400.6|8397.6|2243
1715328600000|2024-05-10 08:10:00|8400.6|8397.8|8394.4|8391.6|8405.6|8402.8|8392.2|8389.4|2629
1715328900000|2024-05-10 08:15:00|8394|8391.2|8390.2|8387.4|8397|8394.2|8388.2|8385.4|3347
1715329200000|2024-05-10 08:20:00|8390.4|8387.6|8389.3|8386.5|8394.3|8391.4|8389|8385.4|1678
1715329500000|2024-05-10 08:25:00|8390.2|8386.4|8389.3|8386.5|8394.2|8391.4|8381.5|8378.5|5020
1715329800000|2024-05-10 08:30:00|8390.3|8386.4|8386.5|8382.7|8394.3|8391.4|8381.5|8378.7|3546
1715330100000|2024-05-10 08:35:00|8386.3|8383.5|8387.1|8384.3|8395.1|8392.2|8385.3|8382.5|1796
1715330400000|2024-05-10 08:40:00|8387.3|8384.5|8382.3|8379.5|8389.3|8386.3|8381.3|8378.5|1584
1715330700000|2024-05-10 08:45:00|8382.5|8379.7|8387.5|8384.7|8389.5|8386.7|8380.1|8377.3|1705
1715331000000|2024-05-10 08:50:00|8387.3|8383.5|8397.9|8395.1|8398.9|8396.1|8386.8|8383.5|1053
1715331300000|2024-05-10 08:55:00|8397.8|8395|8399.1|8396.3|8401.1|8398.1|8395.9|8393|764
1715331600000|2024-05-10 09:00:00|8398.9|8396.1|8390.1|8386.3|8398.9|8396.1|8388.1|8385.1|665
1715331900000|2024-05-10 09:05:00|8389.1|8386.1|8396.7|8393.9|8398.6|8395.8|8389.1|8386.1|1999
1715332200000|2024-05-10 09:10:00|8396.6|8393.8|8404.4|8401.6|8405.4|8402.6|8396.6|8393.8|777
1715332500000|2024-05-10 09:15:00|8404.6|8400.8|8402.4|8399.6|8404.6|8401.8|8400.5|8396.9|653
1715332800000|2024-05-10 09:20:00|8402.5|8399.7|8400.5|8397.7|8402.5|8399.7|8394.7|8391.9|320
1715333100000|2024-05-10 09:25:00|8400.4|8397.6|8397.5|8394.7|8403.5|8399.9|8395.7|8392.7|358
1715333400000|2024-05-10 09:30:00|8398.4|8394.6|8407.3|8404.5|8407.3|8404.5|8396.5|8393.7|1004
1715333700000|2024-05-10 09:35:00|8408|8405.2|8411|8408.2|8413.2|8410.2|8407.3|8404.4|510
1715334000000|2024-05-10 09:40:00|8411.2|8407.4|8412|8409.2|8414.2|8411.2|8410.8|8407.2|194
1715334300000|2024-05-10 09:45:00|8412.1|8408.2|8410|8406.2|8413.1|8410.2|8409.1|8406.2|455
1715334600000|2024-05-10 09:50:00|8410.1|8406.3|8414|8411.2|8415|8412.2|8409.1|8406.3|805
1715334900000|2024-05-10 09:55:00|8415|8412.2|8423.6|8420.8|8423.6|8420.8|8414.8|8411.2|1027
1715335200000|2024-05-10 10:00:00|8422.8|8420|8415.8|8413|8422.8|8420|8413.9|8411.1|1001
1715335500000|2024-05-10 10:05:00|8416.8|8413.8|8417.7|8414.9|8417.9|8415.1|8415.8|8412|313
1715335800000|2024-05-10 10:10:00|8417.6|8414.8|8416.7|8413.9|8418.7|8415.8|8416.6|8412.9|165
1715336100000|2024-05-10 10:15:00|8416.9|8414.1|8414.7|8411.9|8418.6|8414.9|8411.9|8408.9|1065
1715336400000|2024-05-10 10:20:00|8414.6|8411.8|8419.5|8416.7|8420.5|8417.7|8413.7|8410.9|1547
1715336700000|2024-05-10 10:25:00|8419.7|8416.9|8416.7|8413.9|8420.5|8416.9|8413.9|8410.7|504
1715337000000|2024-05-10 10:30:00|8417.7|8413.7|8424.5|8420.7|8425.3|8421.7|8416.7|8413.7|593
1715337300000|2024-05-10 10:35:00|8423.7|8420.9|8425.5|8422.7|8427.3|8424.4|8420.7|8417.9|748
1715337600000|2024-05-10 10:40:00|8425.3|8422.5|8430.5|8427.7|8431.3|8428|8425.3|8422.5|2139
1715337900000|2024-05-10 10:45:00|8430.3|8427.5|8428.1|8425.3|8431.1|8427.5|8426.1|8423.3|286
1715338200000|2024-05-10 10:50:00|8428.3|8425.5|8429.1|8426.3|8430.3|8427.3|8426.3|8423.5|261
1715338500000|2024-05-10 10:55:00|8428.5|8425.7|8425.5|8422.7|8428.5|8425.7|8421.3|8418.5|590
1715338800000|2024-05-10 11:00:00|8425.1|8422.3|8423.3|8419.5|8428.3|8425.3|8422.9|8419.5|300
1715339100000|2024-05-10 11:05:00|8423.1|8420.3|8420.3|8417.5|8427.3|8424.3|8420.1|8416.5|552
1715339400000|2024-05-10 11:10:00|8421.1|8417.3|8420.1|8417.3|8422.1|8418.5|8420.1|8417.3|16
1715339700000|2024-05-10 11:15:00|8425.3|8422.5|8424.1|8420.3|8426.1|8423.3|8423.1|8420.1|154
1715340000000|2024-05-10 11:20:00|8418.9|8416.1|8423.7|8420.9|8424.7|8421.9|8418.3|8415.3|1183
1715340300000|2024-05-10 11:25:00|8423.9|8420.1|8420.3|8417.5|8424.9|8422.1|8419.5|8416.5|969
1715340600000|2024-05-10 11:30:00|8421.1|8417.3|8420.1|8417.3|8421.1|8418.3|8414.3|8411.5|1842
1715340900000|2024-05-10 11:35:00|8421.1|8418.3|8418.5|8415.7|8422.3|8419|8416.8|8413.3|794
1715341200000|2024-05-10 11:40:00|8419.1|8416.3|8414.4|8411.6|8420.5|8417.7|8411.6|8408.8|694
1715341500000|2024-05-10 11:45:00|8415.3|8412.5|8412.8|8410|8417.4|8414.6|8412.8|8409.8|271
1715341800000|2024-05-10 11:50:00|8412.4|8409.6|8415.4|8412.6|8415.4|8412.6|8410.6|8407.8|259
1715342100000|2024-05-10 11:55:00|8416.4|8413.6|8413.4|8410.6|8416.6|8413.6|8412.4|8409.6|331
1715342400000|2024-05-10 12:00:00|8414.1|8411.3|8419.2|8416.4|8420.4|8417.6|8412.6|8409.6|472
1715342700000|2024-05-10 12:05:00|8418.6|8415.8|8417.4|8414.6|8420|8417.2|8412.4|8409.4|315
1715343000000|2024-05-10 12:10:00|8417.9|8415.1|8418.2|8415.4|8419.4|8416.6|8414.4|8411.4|447
1715343300000|2024-05-10 12:15:00|8418|8415.2|8406.8|8404|8419.2|8415.6|8404.4|8400.8|2187
1715343600000|2024-05-10 12:20:00|8407.4|8404.6|8405.4|8402.6|8408.6|8405.6|8402.6|8399.8|501
1715343900000|2024-05-10 12:25:00|8406.4|8403.6|8403.4|8399.6|8408.4|8405.6|8403.4|8399.6|594
1715344200000|2024-05-10 12:30:00|8403.2|8400.4|8407.4|8404.6|8408|8405.2|8399.4|8396.6|646
1715344500000|2024-05-10 12:35:00|8407|8404.2|8405.4|8401.6|8410|8407.2|8404.4|8401.6|525
1715344800000|2024-05-10 12:40:00|8405.6|8401.8|8399.4|8396.6|8407.6|8404.6|8394.4|8391.6|1003
1715345100000|2024-05-10 12:45:00|8400.2|8397.4|8413.6|8410.8|8415.6|8412.8|8399.4|8396.4|1759
1715345400000|2024-05-10 12:50:00|8413.8|8411|8411|8407.2|8415.8|8412.8|8408.8|8406|635
1715345700000|2024-05-10 12:55:00|8410.8|8408|8399.5|8396.7|8411.8|8409|8398.7|8395.7|1564
1715346000000|2024-05-10 13:00:00|8398.5|8395.7|8391.5|8387.7|8400.4|8397.6|8385.7|8382.9|2944
1715346300000|2024-05-10 13:05:00|8390.7|8387.9|8395.5|8392.7|8398.3|8395.5|8382.7|8379.7|1615
1715346600000|2024-05-10 13:10:00|8395.3|8392.5|8403.3|8399.5|8403.3|8400.3|8391.5|8388.5|1546
1715346900000|2024-05-10 13:15:00|8403.1|8399.3|8398.3|8395.5|8404.5|8401.5|8396.3|8393.3|706
1715347200000|2024-05-10 13:20:00|8397.7|8394.9|8409.1|8406.3|8410.1|8407.1|8397.5|8394.5|947
1715347500000|2024-05-10 13:25:00|8409.9|8406.1|8409.9|8407.1|8413.9|8410.1|8405.1|8401.3|959
1715347800000|2024-05-10 13:30:00|8410.1|8407.3|8418.6|8415.8|8419.7|8416.8|8408.9|8405.3|1282
1715348100000|2024-05-10 13:35:00|8418.7|8415.9|8409.1|8405.3|8422.7|8419.9|8405.1|8402.1|1944
1715348400000|2024-05-10 13:40:00|8408.9|8406.1|8410.3|8407.5|8414.7|8411.1|8407.6|8404.3|1595
1715348700000|2024-05-10 13:45:00|8410.1|8407.3|8394.5|8391.7|8412.6|8409.3|8393.7|8390.7|1597
1715349000000|2024-05-10 13:50:00|8394.7|8391.9|8396.7|8393.9|8401.5|8398.7|8393.7|8390.7|1374
1715349300000|2024-05-10 13:55:00|8396.5|8393.7|8402.3|8398.5|8407.1|8403.5|8395.5|8392.5|1426
1715349600000|2024-05-10 14:00:00|8402.1|8398.3|8390.5|8386.7|8402.1|8399.3|8384.7|8381.7|2033
1715349900000|2024-05-10 14:05:00|8389.6|8386.8|8386.6|8383.8|8392.6|8389.7|8383.6|8380.3|3540
1715350200000|2024-05-10 14:10:00|8386|8383.2|8395.4|8392.6|8397.4|8394.6|8381.8|8379|1557
1715350500000|2024-05-10 14:15:00|8395.3|8392.5|8383.8|8381|8395.4|8392.5|8381.6|8378.8|1101
1715350800000|2024-05-10 14:20:00|8383.6|8380.8|8371|8368.2|8384|8381.2|8366.4|8363.1|4057
1715351100000|2024-05-10 14:25:00|8372|8369.2|8373.6|8370.8|8380.8|8378|8370.8|8368|1772
1715351400000|2024-05-10 14:30:00|8373.8|8370|8376.4|8373.6|8378.6|8375.6|8371.6|8368.6|655
1715351700000|2024-05-10 14:35:00|8376.6|8373.8|8375.2|8372.4|8382.4|8379.4|8374.6|8371.6|1358
1715352000000|2024-05-10 14:40:00|8374|8371.2|8382.4|8378.6|8386.2|8383.2|8370.4|8367.4|2200
1715352300000|2024-05-10 14:45:00|8381.4|8378.4|8374.4|8371.6|8381.4|8378.4|8360.8|8357.8|1878
1715352600000|2024-05-10 14:50:00|8374.2|8371.4|8377.6|8374.8|8382.4|8379.4|8374.2|8370.6|2382
1715352900000|2024-05-10 14:55:00|8377|8374.2|8367|8364.2|8379.8|8376.8|8362.1|8359.3|2022
1715353200000|2024-05-10 15:00:00|8366.8|8364|8350.3|8347.5|8368|8365.2|8350|8346.5|2794
1715353500000|2024-05-10 15:05:00|8350.1|8347.3|8355.8|8352|8358.8|8356|8348.1|8345.3|2053
1715353800000|2024-05-10 15:10:00|8354.9|8352.1|8345.1|8342.3|8357.8|8354.8|8344.3|8341.5|2157
1715354100000|2024-05-10 15:15:00|8344.3|8341.5|8355.1|8352.3|8358.1|8355.1|8344.3|8341.5|1326
1715354400000|2024-05-10 15:20:00|8355.9|8353.1|8345.3|8342.5|8359.3|8356.3|8345.3|8341.7|3025
1715354700000|2024-05-10 15:25:00|8346.5|8342.7|8344.9|8341.1|8353.5|8350.5|8343.7|8340.7|3538
1715355000000|2024-05-10 15:30:00|8344.7|8340.9|8341|8338.2|8348.5|8344.9|8338.9|8335.1|6967
1715355300000|2024-05-10 15:35:00|8341.4|8338.6|8337|8333.2|8342|8339.2|8335|8332.1|1931
1715355600000|2024-05-10 15:40:00|8336|8332.4|8341|8337.2|8350.7|8347.1|8335|8332.1|2419
1715355900000|2024-05-10 15:45:00|8340.8|8338|8334.2|8331.4|8343.2|8339.6|8333.4|8330.4|3379
1715356200000|2024-05-10 15:50:00|8333.4|8330.4|8318.2|8315.4|8333.4|8330.6|8316.4|8313.6|4962
1715356500000|2024-05-10 15:55:00|8319.2|8315.9|8314.2|8311.4|8321.4|8318.4|8309.4|8306.6|6478
1715356800000|2024-05-10 16:00:00|8314.4|8311.6|8308.1|8305.3|8317.4|8314.6|8305.2|8302.2|4229
1715357100000|2024-05-10 16:05:00|8308.3|8304.5|8306.4|8303.6|8314.8|8311.8|8303|8300.2|1329
1715357400000|2024-05-10 16:10:00|8306.6|8302.8|8314.4|8311.6|8318.7|8315.4|8304.4|8301.6|2264
1715357700000|2024-05-10 16:15:00|8314.2|8311.4|8305.9|8303.1|8314.2|8311.4|8297.1|8294.3|3889
1715358000000|2024-05-10 16:20:00|8306.1|8303.3|8299.1|8296.3|8307.8|8304.3|8296.7|8293.1|1091
1715358300000|2024-05-10 16:25:00|8298.7|8295.9|8289.9|8286.1|8299.1|8296.3|8289.1|8286.1|2924
1715358600000|2024-05-10 16:30:00|8289.1|8286.3|8283.5|8280.7|8295.9|8292.9|8278.1|8275.3|2953
1715358900000|2024-05-10 16:35:00|8283.3|8280.5|8290.9|8288.1|8296.1|8293.3|8281.5|8278.5|2540
1715359200000|2024-05-10 16:40:00|8291.1|8288.3|8291.1|8287.3|8297.1|8294.3|8285.5|8282.7|1326
1715359500000|2024-05-10 16:45:00|8290.1|8286.3|8285.1|8282.3|8291.3|8288.3|8282.5|8279.5|1337
1715359800000|2024-05-10 16:50:00|8285.3|8282.5|8280.7|8276.9|8286.5|8283.7|8278.5|8275.5|1326
1715360100000|2024-05-10 16:55:00|8280.5|8276.7|8281.3|8277.5|8287.3|8284.5|8274.5|8271.7|2778
1715360400000|2024-05-10 17:00:00|8280.5|8277.7|8281.7|8278.9|8284.5|8281.7|8277.5|8274.7|1323
1715360700000|2024-05-10 17:05:00|8281.5|8278.7|8276.6|8273.8|8283.7|8280.7|8275.6|8272.8|1175
1715361000000|2024-05-10 17:10:00|8276.8|8274|8270.8|8268|8278.6|8275.8|8270.5|8267.7|1073
1715361300000|2024-05-10 17:15:00|8270.5|8267.7|8276.6|8273.8|8278.6|8275.7|8270.5|8267.7|1038
1715361600000|2024-05-10 17:20:00|8275.8|8273|8275.6|8272.8|8276.8|8274|8267.8|8265|1107
1715361900000|2024-05-10 17:25:00|8274.8|8272|8278.4|8275.6|8288.4|8285.6|8271.8|8268.8|1753
1715362200000|2024-05-10 17:30:00|8279.4|8276.6|8274.8|8272|8280.4|8277.6|8268.8|8265.8|1581
1715362500000|2024-05-10 17:35:00|8275.4|8272.6|8270.4|8267.6|8276.8|8274|8267.6|8264.5|1484
1715362800000|2024-05-10 17:40:00|8270.6|8266.8|8271.8|8269|8273.6|8270.6|8266.8|8264|1015
1715363100000|2024-05-10 17:45:00|8271.6|8268.8|8270.6|8267.8|8275.6|8272.8|8266.8|8263.8|1358
1715363400000|2024-05-10 17:50:00|8270|8267.2|8270.6|8267.8|8274.6|8271.8|8268.8|8266|990
1715363700000|2024-05-10 17:55:00|8270.1|8266.8|8269|8265.2|8275.9|8272.8|8265.8|8262.8|1412
1715364000000|2024-05-10 18:00:00|8268.8|8265|8271|8268.2|8274.6|8271.6|8268.6|8265|3738
1715364300000|2024-05-10 18:05:00|8272|8268|8275.3|8272.5|8275.3|8272.5|8265|8262.2|3699
1715364600000|2024-05-10 18:10:00|8275.2|8272.4|8281.8|8279|8282.8|8280|8272.3|8269.5|3014
1715364900000|2024-05-10 18:15:00|8281.6|8278.8|8282.8|8280|8286|8283|8278.8|8276|1520
1715365200000|2024-05-10 18:20:00|8282.1|8279.3|8289.4|8286.6|8290.8|8288|8279.8|8276.8|2839
1715365500000|2024-05-10 18:25:00|8289.8|8287|8259.3|8256.5|8291.8|8289|8259.1|8256.3|14621
1715365800000|2024-05-10 18:30:00|8259.5|8256.7|8269.3|8266.5|8274.1|8271.1|8259.1|8256.3|1919
1715366100000|2024-05-10 18:35:00|8270.1|8266.3|8272.3|8268.5|8274.9|8272.1|8270.1|8266.3|1241
1715366400000|2024-05-10 18:40:00|8271.5|8268.7|8273.1|8270.3|8275.3|8272.3|8271.3|8268.3|520
1715366700000|2024-05-10 18:45:00|8272.5|8269.7|8269.3|8266.5|8273.3|8270.3|8265.5|8262.7|637
1715367000000|2024-05-10 18:50:00|8268.7|8265.9|8267.3|8263.5|8270.5|8267.7|8267.3|8263.5|740
1715367300000|2024-05-10 18:55:00|8267.1|8264.3|8267.5|8264.7|8268.5|8265.2|8265.5|8262.5|257
1715367600000|2024-05-10 19:00:00|8267.7|8263.9|8272.3|8269.5|8272.5|8269.5|8265.5|8262.5|424
1715367900000|2024-05-10 19:05:00|8272.5|8269.7|8275.3|8272.5|8275.3|8272.5|8271.3|8267.7|422
1715368200000|2024-05-10 19:10:00|8275.5|8272.7|8274.7|8271.9|8276.3|8273.5|8274.3|8270.7|239
1715368500000|2024-05-10 19:15:00|8274.5|8271.7|8274.3|8271.5|8275.3|8271.7|8272.5|8269.7|515
1715368800000|2024-05-10 19:20:00|8274.5|8270.7|8274.1|8271.3|8276.1|8273.3|8272.3|8268.7|1064
1715369100000|2024-05-10 19:25:00|8273.9|8271.1|8277.1|8273.3|8278.9|8275.3|8273.1|8270.3|361
1715369400000|2024-05-10 19:30:00|8276.9|8273.1|8278.9|8275.1|8279.3|8276.3|8276.1|8273.1|222
1715369700000|2024-05-10 19:35:00|8279.1|8275.3|8276.1|8272.3|8279.1|8275.5|8275.9|8272.3|123
1715370000000|2024-05-10 19:40:00|8277.1|8273.3|8277.1|8274.3|8278.1|8275.3|8274.9|8272.1|176
1715370300000|2024-05-10 19:45:00|8277.9|8273.3|8275.1|8271.3|8278.1|8275.3|8274.1|8271.3|436
1715370600000|2024-05-10 19:50:00|8274.9|8272.1|8275.9|8273.1|8277.1|8274.3|8274.1|8271.3|190
1715370900000|2024-05-10 19:55:00|8276.1|8273.3|8270.2|8267.4|8276.9|8273.9|8270.1|8267.3|311
1715371200000|2024-05-10 20:00:00|8269.9|8267.1|8273.9|8271.1|8274.9|8272.1|8269.9|8267.1|144
1715371500000|2024-05-10 20:05:00|8274|8270.2|8272|8269.2|8274|8271.1|8271.8|8268.2|77
1715371800000|2024-05-10 20:10:00|8272.8|8269|8271.8|8269|8273|8270.2|8270.8|8268|136
1715372100000|2024-05-10 20:15:00|8272|8269.2|8271|8268.2|8272|8269.2|8271|8268|28
1715372400000|2024-05-10 20:20:00|8270|8267.2|8267|8263.2|8271|8267.4|8266|8263|233
1715372700000|2024-05-10 20:25:00|8266|8264|8265.2|8261.4|8267|8264|8264|8260.9|316
1715373000000|2024-05-10 20:30:00|8265|8262.2|8267.8|8265|8268.8|8266|8264|8261.2|155
1715373300000|2024-05-10 20:35:00|8268|8264.2|8264.4|8261.6|8268|8264.4|8264.4|8261.6|24
1715373600000|2024-05-10 20:40:00|8265|8262.2|8256.4|8252.6|8265.4|8262.4|8255.2|8252.4|315
1715373900000|2024-05-10 20:45:00|8256.2|8253.4|8257.4|8254.6|8258.4|8254.8|8255.4|8252.4|367
1715374200000|2024-05-10 20:50:00|8258.2|8254.4|8256.4|8253.6|8258.4|8254.6|8256.4|8253.4|173
1715374500000|2024-05-10 20:55:00|8256.2|8252.6|8260.4|8257.6|8260.4|8257.6|8256.2|8252.6|121
1715551200000|2024-05-12 22:00:00|8250.3|8246.5|8245.9|8242.1|8255|8250.2|8239|8236.1|324
1715551500000|2024-05-12 22:05:00|8245.4|8241.6|8242.2|8239.4|8246.2|8242.4|8242.2|8239.2|59
1715551800000|2024-05-12 22:10:00|8242.4|8239.6|8240.8|8237|8242.4|8239.6|8240.3|8236.7|114
1715552100000|2024-05-12 22:15:00|8240.5|8236.7|8239.7|8235.9|8242.2|8238.4|8238.8|8235.7|9
1715552400000|2024-05-12 22:20:00|8239.5|8236.7|8240|8236.2|8240|8236.9|8237.7|8234.9|67
1715552700000|2024-05-12 22:25:00|8239.7|8235.9|8238|8235.2|8239.7|8236.2|8238|8235.2|29
1715553000000|2024-05-12 22:30:00|8237.7|8234.9|8238|8235.2|8239|8235.9|8237.7|8234.7|28
1715553300000|2024-05-12 22:35:00|8237.7|8234.9|8235|8232.2|8238|8235.2|8234.4|8231.6|84
1715553600000|2024-05-12 22:40:00|8235.2|8231.4|8235.4|8232.6|8235.4|8232.6|8235|8231.4|19
1715553900000|2024-05-12 22:45:00|8237.2|8233.4|8238.9|8235.1|8240.9|8237.4|8236.7|8233.1|87
1715554200000|2024-05-12 22:50:00|8238.2|8235.4|8238.2|8235.4|8239.4|8235.6|8236.9|8233.9|5
1715554500000|2024-05-12 22:55:00|8237.7|8234.9|8236.9|8233.1|8237.9|8234.9|8235.9|8232.4|10
1715554800000|2024-05-12 23:00:00|8236.2|8233.4|8237.2|8234.4|8239.2|8235.6|8236.2|8232.6|13
1715555100000|2024-05-12 23:05:00|8237.4|8233.6|8237.4|8233.6|8239.4|8235.6|8237.2|8233.4|14
1715555400000|2024-05-12 23:10:00|8237.2|8234.4|8238.1|8235.3|8239.2|8236.4|8237.2|8234.1|6
1715555700000|2024-05-12 23:15:00|8239.1|8235.6|8238.1|8235.3|8239.4|8236.3|8238.1|8235.1|5
1715556000000|2024-05-12 23:20:00|8237.6|8234.8|8239.4|8235.6|8239.6|8236.3|8237.4|8234.3|38
1715556300000|2024-05-12 23:25:00|8239.1|8235.3|8240.4|8236.6|8240.4|8236.6|8238.4|8235.3|2
1715556600000|2024-05-12 23:30:00|8239.9|8236.1|8238.9|8236.1|8240.9|8237.3|8237.1|8234.1|230
1715556900000|2024-05-12 23:35:00|8237.9|8235.1|8238.1|8235.3|8239.9|8236.3|8237.9|8234.3|21
1715557200000|2024-05-12 23:40:00|8237.9|8235.1|8239.1|8236.3|8239.1|8236.3|8237.9|8234.3|4
1715557500000|2024-05-12 23:45:00|8238.9|8236.1|8238.9|8236.1|8239.1|8236.3|8238.9|8236.1|4
1715557800000|2024-05-12 23:50:00|8239.1|8235.3|8238.1|8235.3|8239.1|8236.1|8237.9|8234.3|19
1715558100000|2024-05-12 23:55:00|8238.9|8236.1|8240.9|8237.1|8240.9|8238.1|8238.9|8235.3|14
1715558400000|2024-05-13 00:00:00|8239.9|8236.1|8243.1|8240.3|8247.1|8243.3|8239.1|8235.5|179
1715558700000|2024-05-13 00:05:00|8242.6|8239.8|8237.3|8234.5|8243.1|8240.1|8237.3|8234.3|120
1715559000000|2024-05-13 00:10:00|8238.1|8235.3|8239.1|8236.3|8241.9|8238.3|8238.1|8235.1|71
1715559300000|2024-05-13 00:15:00|8239.3|8235.5|8239.1|8235.3|8240.1|8237.3|8237.9|8235.1|117
1715559600000|2024-05-13 00:20:00|8238.3|8235.5|8235.3|8232.5|8238.9|8235.5|8235.3|8232.3|53
1715559900000|2024-05-13 00:25:00|8235.9|8233.1|8236.1|8233.3|8236.3|8233.3|8235.3|8232.5|108
1715560200000|2024-05-13 00:30:00|8236.3|8233.5|8235.3|8232.5|8236.3|8233.5|8234.3|8231.3|241
1715560500000|2024-05-13 00:35:00|8235.8|8233|8236.3|8233.5|8236.3|8233.5|8235.3|8232.5|60
1715560800000|2024-05-13 00:40:00|8237.1|8234.3|8236.3|8233.5|8238.1|8235.3|8236.3|8233.3|206
1715561100000|2024-05-13 00:45:00|8236.1|8233.3|8237.1|8234.3|8237.3|8234.3|8236.1|8233.3|173
1715561400000|2024-05-13 00:50:00|8237.3|8234.5|8235.3|8232.5|8238.3|8234.5|8235.3|8232.3|192
1715561700000|2024-05-13 00:55:00|8236.1|8232.3|8237.3|8233.5|8237.3|8233.5|8235.3|8231.5|306
1715562000000|2024-05-13 01:00:00|8236.3|8232.5|8232.8|8230|8236.3|8233.5|8232.8|8229.8|907
1715562300000|2024-05-13 01:05:00|8232|8228.2|8226|8223.2|8232|8228.2|8225.3|8222.5|636
1715562600000|2024-05-13 01:10:00|8226.8|8223|8227.6|8223.8|8231|8228|8226|8222.6|379
1715562900000|2024-05-13 01:15:00|8227.4|8224.6|8224.6|8221.8|8229.4|8226.6|8222.6|8219.8|236
1715563200000|2024-05-13 01:20:00|8224.4|8221.6|8217.8|8215|8225.6|8222.6|8217.3|8214.5|434
1715563500000|2024-05-13 01:25:00|8217.6|8214.8|8210.3|8207.5|8219.6|8216.8|8209.3|8205.8|776
1715563800000|2024-05-13 01:30:00|8210.6|8207.8|8210.3|8207.5|8211.6|8208|8208.3|8205.5|309
1715564100000|2024-05-13 01:35:00|8209.6|8206.8|8213.3|8209.5|8213.3|8209.8|8209.3|8206.5|202
1715564400000|2024-05-13 01:40:00|8213.1|8210.5|8213.3|8209.5|8213.6|8210.5|8210.3|8206.5|205
1715564700000|2024-05-13 01:45:00|8214.3|8210.5|8211.3|8208.5|8214.3|8210.5|8210.3|8207.3|169
1715565000000|2024-05-13 01:50:00|8211.1|8208.3|8209.9|8207.1|8212.1|8209.1|8208.9|8206.1|193
1715565300000|2024-05-13 01:55:00|8210.9|8207.3|8208.1|8205.3|8210.9|8207.3|8207.9|8204.8|179
1715565600000|2024-05-13 02:00:00|8207.9|8205.1|8210.9|8207.1|8213.1|8210.3|8207.9|8204.8|201
1715565900000|2024-05-13 02:05:00|8210.3|8207.5|8214.3|8211.5|8214.5|8211.5|8210.1|8207.3|109
1715566200000|2024-05-13 02:10:00|8214.5|8211.7|8219.3|8216.5|8220.3|8217.3|8213.3|8210.5|129
1715566500000|2024-05-13 02:15:00|8219.1|8216.3|8224.3|8221.5|8224.5|8221.5|8219.1|8215.5|115
1715566800000|2024-05-13 02:20:00|8225.3|8222.5|8227.3|8223.5|8227.6|8224.3|8225.3|8222.5|92
1715567100000|2024-05-13 02:25:00|8226.5|8223.7|8228.3|8225.5|8229.3|8226.3|8226.3|8223.5|37
1715567400000|2024-05-13 02:30:00|8228.5|8225.7|8230.3|8227.5|8231.5|8228.5|8227.5|8224.5|143
1715567700000|2024-05-13 02:35:00|8229.5|8226.5|8229|8226.2|8232|8228.5|8228|8224.5|199
1715568000000|2024-05-13 02:40:00|8228.8|8226|8234|8231.2|8234.3|8231.5|8228.8|8226|258
1715568300000|2024-05-13 02:45:00|8234.3|8231.5|8235|8232.2|8237.8|8234.2|8231|8228.2|185
1715568600000|2024-05-13 02:50:00|8235.8|8232|8236|8232.2|8236|8233|8233|8230|76
1715568900000|2024-05-13 02:55:00|8235.8|8233|8239.8|8236|8239.8|8237|8235.8|8233|147
1715569200000|2024-05-13 03:00:00|8238.8|8236.5|8238.8|8235|8241.6|8238.5|8235.8|8232.8|437
1715569500000|2024-05-13 03:05:00|8238.6|8235.8|8235.8|8233|8239.8|8236.8|8235.8|8232|249
1715569800000|2024-05-13 03:10:00|8236.6|8232.8|8232.8|8230|8236.6|8233|8231.8|8228.8|116
1715570100000|2024-05-13 03:15:00|8233|8230.2|8235|8232.2|8235.8|8232.2|8232.8|8230|88
1715570400000|2024-05-13 03:20:00|8234.8|8232|8235|8231.2|8237.8|8234.2|8234|8231.2|52
1715570700000|2024-05-13 03:25:00|8236|8232.2|8237.8|8234|8238|8235|8232.8|8229.2|232
1715571000000|2024-05-13 03:30:00|8237|8233.2|8235.2|8232.4|8237|8233.4|8235.2|8232.2|33
1715571300000|2024-05-13 03:35:00|8236|8232.2|8235.2|8232.4|8237|8234|8235.2|8232.2|24
1715571600000|2024-05-13 03:40:00|8236|8233.2|8234.2|8231.4|8236.2|8233.2|8234.2|8231.4|27
1715571900000|2024-05-13 03:45:00|8235|8231.2|8233.2|8229.4|8235|8231.4|8233|8229.4|18
1715572200000|2024-05-13 03:50:00|8233|8230.2|8231.2|8228.4|8233.2|8230.2|8230.2|8227.2|27
1715572500000|2024-05-13 03:55:00|8232|8229.2|8236|8233.2|8237.2|8234.2|8232|8229.2|30
1715572800000|2024-05-13 04:00:00|8237|8234.2|8238|8235.2|8240.7|8237.4|8237|8234.2|40
1715573100000|2024-05-13 04:05:00|8237.2|8234.4|8238.2|8234.4|8238.7|8235.2|8237.2|8234.2|13
1715573400000|2024-05-13 04:10:00|8238|8235.2|8236.2|8233.4|8238.5|8235.2|8236|8232.9|5
1715573700000|2024-05-13 04:15:00|8236|8233.2|8235.2|8232.4|8237.2|8233.4|8234.9|8232.1|4
1715574000000|2024-05-13 04:20:00|8234.9|8232.1|8235.2|8231.4|8236.2|8232.6|8234.9|8231.4|6
1715574300000|2024-05-13 04:25:00|8234.9|8232.1|8234.9|8231.1|8235.2|8232.1|8233.9|8230.1|5
1715574600000|2024-05-13 04:30:00|8234.7|8231.9|8236.9|8233.1|8238.9|8235.1|8233.7|8230.1|80
1715574900000|2024-05-13 04:35:00|8236.7|8233.9|8235.9|8233.1|8236.9|8233.9|8230.9|8227.1|50
1715575200000|2024-05-13 04:40:00|8235.7|8232.1|8235.9|8232.1|8236.9|8234.1|8235.7|8232.1|22
1715575500000|2024-05-13 04:45:00|8236.2|8233.1|8236.1|8232.3|8236.2|8233.1|8235.2|8232.1|12
1715575800000|2024-05-13 04:50:00|8235.9|8232.1|8235.1|8232.3|8236.1|8232.3|8233.9|8231.1|11
1715576100000|2024-05-13 04:55:00|8236.1|8233.1|8234.9|8232.1|8236.1|8233.1|8233.9|8231.1|37
1715576400000|2024-05-13 05:00:00|8235.9|8233.1|8236.1|8233.3|8237.9|8234.3|8234.9|8232.1|20
1715576700000|2024-05-13 05:05:00|8235.9|8233.1|8232.7|8229.9|8236.1|8233.3|8232.1|8229.3|18
1715577000000|2024-05-13 05:10:00|8233.1|8230.3|8233.9|8231.1|8234.1|8231.3|8233.1|8230.1|18
1715577300000|2024-05-13 05:15:00|8234.1|8230.3|8231.1|8228.3|8234.1|8230.3|8230.1|8227.1|78
1715577600000|2024-05-13 05:20:00|8230.9|8228.1|8227.9|8225.1|8231.1|8228.1|8225.9|8223.1|202
1715577900000|2024-05-13 05:25:00|8228.1|8225.3|8227.3|8223.5|8229.1|8225.3|8226.3|8223.3|188
1715578200000|2024-05-13 05:30:00|8227.1|8224.3|8229.9|8227.1|8230.3|8227.3|8224.1|8220.3|123
1715578500000|2024-05-13 05:35:00|8230.1|8227.3|8227.1|8224.3|8230.6|8227.8|8224.3|8221.1|59
1715578800000|2024-05-13 05:40:00|8227.9|8224.1|8227.1|8224.3|8229.9|8226.3|8226.3|8223.3|18
1715579100000|2024-05-13 05:45:00|8226.9|8224.1|8230.9|8227.1|8230.9|8227.8|8226.9|8223.3|28
1715579400000|2024-05-13 05:50:00|8230.6|8227.8|8232.3|8228.5|8236.1|8233.1|8229.9|8227.1|113
1715579700000|2024-05-13 05:55:00|8232.1|8228.3|8235.1|8231.3|8236.1|8233.3|8231.1|8228.3|170
1715580000000|2024-05-13 06:00:00|8234.9|8232.1|8242.6|8239.8|8244.1|8241.3|8234.9|8232.1|306
1715580300000|2024-05-13 06:05:00|8241.8|8238.8|8242.6|8238.8|8243.6|8240|8239.8|8236.8|193
1715580600000|2024-05-13 06:10:00|8242.8|8239.8|8249.8|8246|8249.8|8247|8242.6|8239|302
1715580900000|2024-05-13 06:15:00|8249.6|8246.8|8250.6|8246.8|8252.4|8248.8|8244.8|8242|1102
1715581200000|2024-05-13 06:20:00|8250.4|8247.8|8253.4|8250.6|8253.6|8250.6|8248.6|8245.6|441
1715581500000|2024-05-13 06:25:00|8253.6|8249.8|8247.6|8243.8|8253.6|8250.6|8246.6|8243.6|204
1715581800000|2024-05-13 06:30:00|8246.6|8243.6|8242.1|8239.3|8247.8|8244.8|8241.4|8238.6|332
1715582100000|2024-05-13 06:35:00|8242.4|8238.6|8247.6|8244.8|8247.6|8244.8|8242.1|8238.6|152
1715582400000|2024-05-13 06:40:00|8247.3|8244.5|8247.3|8243.5|8250.3|8246.8|8245.6|8242.5|303
1715582700000|2024-05-13 06:45:00|8247.6|8243.8|8252.8|8250|8253.6|8250.8|8246.6|8242.8|267
1715583000000|2024-05-13 06:50:00|8252.6|8249.8|8254.3|8250.5|8255.6|8252.5|8250.6|8247.5|230
1715583300000|2024-05-13 06:55:00|8254.6|8250.8|8256.3|8252.5|8257.6|8254.8|8253.3|8249.8|381
1715583600000|2024-05-13 07:00:00|8255.6|8252.8|8246.3|8243.5|8255.6|8252.8|8245.6|8242.5|443
1715583900000|2024-05-13 07:05:00|8246.6|8243.8|8252.3|8249.5|8255.3|8252.5|8245.6|8242.5|517
1715584200000|2024-05-13 07:10:00|8251.8|8249|8259.5|8256.7|8260.3|8257.1|8251.8|8248.5|588
1715584500000|2024-05-13 07:15:00|8259.3|8256.5|8262.3|8259.5|8264.3|8261.3|8257.3|8254.5|865
1715584800000|2024-05-13 07:20:00|8262.5|8259.7|8264.1|8260.3|8264.1|8261.3|8260.1|8257|709
1715585100000|2024-05-13 07:25:00|8263.3|8260.5|8262.6|8259.8|8265.4|8262.1|8260.1|8256.8|1060
1715585400000|2024-05-13 07:30:00|8262.8|8260|8266.8|8263|8270.4|8266.8|8259.8|8256.8|1724
1715585700000|2024-05-13 07:35:00|8266.6|8263.8|8269.8|8267|8270.8|8267.8|8263.8|8261|798
1715586000000|2024-05-13 07:40:00|8269.6|8266.8|8268.1|8265.3|8271.8|8268.8|8266.6|8263.8|530
1715586300000|2024-05-13 07:45:00|8267.8|8265|8266|8263.2|8268.8|8265.8|8262.8|8260|494
1715586600000|2024-05-13 07:50:00|8265.8|8263|8274.1|8271.3|8276.6|8273.8|8264.8|8261.8|1165
1715586900000|2024-05-13 07:55:00|8274.3|8271.5|8280.1|8277.3|8281.1|8278.3|8271.6|8268.3|1896
1715587200000|2024-05-13 08:00:00|8279.6|8276.8|8277.3|8274.5|8279.6|8276.8|8272.1|8268.5|1182
1715587500000|2024-05-13 08:05:00|8278.1|8275.3|8288.1|8285.3|8289.3|8286.3|8277.3|8274.3|1287
1715587800000|2024-05-13 08:10:00|8287.9|8285.1|8281.3|8278.5|8288.1|8285.1|8280.6|8277.8|1061
1715588100000|2024-05-13 08:15:00|8282.1|8279.3|8288.3|8285.5|8288.3|8285.5|8282.1|8279.3|382
1715588400000|2024-05-13 08:20:00|8288.6|8285.8|8285.5|8282.7|8290.6|8287.8|8284.5|8281.5|821
1715588700000|2024-05-13 08:25:00|8285.3|8282.5|8279.8|8277|8286.3|8283.5|8271.5|8268|5211
1715589000000|2024-05-13 08:30:00|8280.3|8277.5|8283.5|8280.7|8290.5|8287.7|8279.5|8276.7|3605
1715589300000|2024-05-13 08:35:00|8284|8281.2|8291.5|8287.7|8293.8|8290.7|8280.5|8277|1070
1715589600000|2024-05-13 08:40:00|8291|8288.7|8283.5|8280.7|8292.8|8290|8281|8278.2|1148
1715589900000|2024-05-13 08:45:00|8284|8281.2|8286.8|8284|8287.8|8284.7|8282.8|8279.7|495
1715590200000|2024-05-13 08:50:00|8286.5|8283.7|8284.8|8281|8291.8|8288|8282.5|8279|437
1715590500000|2024-05-13 08:55:00|8284.5|8281.7|8290.7|8287.9|8291.7|8288.7|8283.8|8281|971
1715590800000|2024-05-13 09:00:00|8290.5|8287.7|8289.7|8286.9|8293.7|8289.9|8287.5|8284.7|465
1715591100000|2024-05-13 09:05:00|8290|8286.2|8286.2|8283.4|8290.7|8287.9|8285.4|8282.4|950
1715591400000|2024-05-13 09:10:00|8286|8283.2|8278.9|8276.1|8286.2|8283.2|8274.7|8271.9|1794
1715591700000|2024-05-13 09:15:00|8278.7|8275.9|8292.2|8289.4|8298.2|8295.2|8277.7|8274.6|1836
1715592000000|2024-05-13 09:20:00|8291.7|8288.9|8293.4|8290.6|8298.4|8295.6|8290.2|8287.4|623
1715592300000|2024-05-13 09:25:00|8293.7|8289.9|8280.9|8278.1|8293.7|8290.6|8278.9|8275.8|1044
1715592600000|2024-05-13 09:30:00|8280.6|8277.1|8285.6|8282.8|8287.6|8284.1|8279.6|8276.8|497
1715592900000|2024-05-13 09:35:00|8285.9|8283.1|8277.9|8275.1|8286.9|8284.1|8275.9|8272.3|610
1715593200000|2024-05-13 09:40:00|8278.1|8275.3|8278.1|8275.3|8282.1|8279.1|8275.3|8272.5|976
1715593500000|2024-05-13 09:45:00|8277.9|8275.1|8272.8|8269|8279.6|8276.5|8272.3|8268.8|1868
1715593800000|2024-05-13 09:50:00|8272.6|8268.8|8267.8|8264|8274.3|8271.5|8265.6|8262.8|1715
1715594100000|2024-05-13 09:55:00|8267.6|8264.8|8271.5|8267.7|8274.1|8271.1|8266.8|8263.8|1153
1715594400000|2024-05-13 10:00:00|8271.3|8268.5|8268.5|8265.7|8271.5|8268.7|8264.5|8261.7|558
1715594700000|2024-05-13 10:05:00|8268.8|8266|8274.5|8271.7|8276.8|8274|8268.5|8265.7|284
1715595000000|2024-05-13 10:10:00|8275.1|8272.3|8273.1|8270.3|8275.8|8273|8271.3|8267.7|1389
1715595300000|2024-05-13 10:15:00|8273.3|8269.5|8283.1|8280.3|8285.3|8282|8272.3|8269.5|461
1715595600000|2024-05-13 10:20:00|8283.3|8280.5|8283.3|8279.5|8286.1|8283|8282.3|8279.3|762
1715595900000|2024-05-13 10:25:00|8283.1|8280.3|8289.3|8286.5|8290.1|8286.5|8283.1|8280.3|182
1715596200000|2024-05-13 10:30:00|8289.1|8286.3|8281.5|8277.7|8291.1|8288.3|8281|8277.7|1064
1715596500000|2024-05-13 10:35:00|8281.3|8278.5|8284.3|8281.5|8285.5|8282.5|8279.5|8276.7|430
1715596800000|2024-05-13 10:40:00|8284.5|8280.7|8296.3|8293.5|8297|8293.5|8281.7|8278.7|1299
1715597100000|2024-05-13 10:45:00|8297|8293.2|8299|8296.2|8299.3|8296.5|8294|8291.2|267
1715597400000|2024-05-13 10:50:00|8299.3|8295.5|8299|8295.2|8301.3|8298.2|8297.3|8294.2|378
1715597700000|2024-05-13 10:55:00|8299.3|8296.5|8295.5|8292.7|8301|8298.2|8292.5|8289.7|839
1715598000000|2024-05-13 11:00:00|8296.3|8292.5|8290.3|8287.5|8299.3|8296.5|8289.5|8286.7|622
1715598300000|2024-05-13 11:05:00|8289.7|8286.9|8297|8294.2|8298|8294.5|8289.3|8285.7|368
1715598600000|2024-05-13 11:10:00|8296.3|8293.5|8300.2|8296.4|8300.2|8297.4|8294.5|8291.7|341
1715598900000|2024-05-13 11:15:00|8300|8297.2|8300.2|8297.4|8301.5|8298.4|8299.2|8296.4|262
1715599200000|2024-05-13 11:20:00|8300|8297.2|8300|8297.2|8301.2|8298.4|8298.2|8295.2|214
1715599500000|2024-05-13 11:25:00|8300.2|8296.4|8298.2|8295.4|8300.2|8297.4|8296.8|8293.2|220
1715599800000|2024-05-13 11:30:00|8298|8295.2|8306|8302.2|8306.8|8304|8298|8295.2|1371
1715600100000|2024-05-13 11:35:00|8305.8|8302|8312.8|8310|8314|8311|8303.8|8300.9|896
1715600400000|2024-05-13 11:40:00|8313.2|8310.4|8315.5|8312.7|8320|8317|8312.8|8310|1698
1715600700000|2024-05-13 11:45:00|8315.7|8312.9|8307|8304.2|8316.7|8312.9|8304.2|8301.2|640
1715601000000|2024-05-13 11:50:00|8306.7|8303.9|8309|8306.2|8312|8309.2|8306.7|8303.2|779
1715601300000|2024-05-13 11:55:00|8308.7|8305.9|8308.2|8305.4|8310.7|8307.9|8306.2|8303.2|320
1715601600000|2024-05-13 12:00:00|8307|8304.4|8319|8316.2|8320|8316.5|8305|8301.9|538
1715601900000|2024-05-13 12:05:00|8318.7|8315.9|8315.7|8311.9|8320.7|8317.9|8310.7|8307.9|672
1715602200000|2024-05-13 12:10:00|8316|8312.2|8307.2|8304.4|8316|8313.2|8306.2|8303.4|580
1715602500000|2024-05-13 12:15:00|8308.2|8305.4|8309.2|8306.4|8309.2|8306.4|8303.2|8300.4|1235
1715602800000|2024-05-13 12:20:00|8309.4|8305.6|8309.9|8307.1|8317.7|8314.9|8308.4|8305.4|681
1715603100000|2024-05-13 12:25:00|8310.2|8307.4|8313.7|8310.9|8314.9|8311.9|8310.2|8307.4|296
1715603400000|2024-05-13 12:30:00|8313.9|8311.1|8314.7|8311.9|8316.9|8313.9|8312.7|8309.1|571
1715603700000|2024-05-13 12:35:00|8314.9|8311.1|8316.7|8313.9|8318.9|8315.9|8310.7|8307.9|613
1715604000000|2024-05-13 12:40:00|8317.7|8314.9|8316.5|8312.7|8319.7|8316.9|8314.7|8311.9|653
1715604300000|2024-05-13 12:45:00|8316.7|8312.9|8312.7|8309.9|8316.7|8312.9|8308.2|8305.4|958
1715604600000|2024-05-13 12:50:00|8312.9|8309.1|8309.9|8307.1|8315.7|8312.9|8307.2|8304.4|992
1715604900000|2024-05-13 12:55:00|8309.7|8306.9|8302.7|8299.9|8311.2|8308.4|8298.7|8295.9|2951
1715605200000|2024-05-13 13:00:00|8302.9|8300.1|8294.7|8290.9|8314.4|8311.6|8292.9|8289.9|3971
1715605500000|2024-05-13 13:05:00|8293.9|8291.1|8296.7|8293.9|8308.7|8305.6|8290.9|8287.1|1406
1715605800000|2024-05-13 13:10:00|8296.9|8293.1|8301.7|8298.9|8312.7|8309.6|8294.9|8292.1|1298
1715606100000|2024-05-13 13:15:00|8300.7|8297.9|8297|8294.2|8312|8308.9|8295|8291.9|1790
1715606400000|2024-05-13 13:20:00|8297.2|8294.4|8300.2|8297.4|8302.2|8299.4|8295.9|8292.4|988
1715606700000|2024-05-13 13:25:00|8300.7|8297.9|8299.6|8296.8|8307.2|8304.1|8298.2|8295.1|1270
1715607000000|2024-05-13 13:30:00|8300.4|8296.6|8331.9|8329.1|8334.9|8331.7|8299.4|8296.6|3323
1715607300000|2024-05-13 13:35:00|8331.7|8328.9|8326.2|8323.4|8336.9|8333.9|8323.9|8321.1|1929
1715607600000|2024-05-13 13:40:00|8325.9|8323.1|8320.2|8317.4|8331.5|8328.7|8314.9|8311.9|1990
1715607900000|2024-05-13 13:45:00|8320.5|8317.7|8329.4|8326.6|8332.7|8329.7|8320.5|8317.7|1816
1715608200000|2024-05-13 13:50:00|8330|8327.2|8334.4|8331.6|8337.7|8334.6|8325.7|8322.6|1035
1715608500000|2024-05-13 13:55:00|8335.4|8331.9|8337.2|8334.4|8338.4|8335.6|8331.7|8328.6|1781
1715608800000|2024-05-13 14:00:00|8337.4|8334.6|8339.2|8336.4|8346.4|8343.6|8336.7|8333.6|3354
1715609100000|2024-05-13 14:05:00|8339.4|8336.6|8332.7|8329.9|8343.4|8340.4|8332.2|8329.4|3610
1715609400000|2024-05-13 14:10:00|8332.9|8330.1|8332.7|8329.9|8335.2|8332.4|8329.9|8327.1|1082
1715609700000|2024-05-13 14:15:00|8332.9|8329.1|8339.7|8335.9|8341.4|8337.9|8331.9|8329.1|2242
1715610000000|2024-05-13 14:20:00|8338.9|8336.1|8353.7|8350.9|8356.2|8353.4|8337.7|8334.4|5075
1715610300000|2024-05-13 14:25:00|8353.5|8350.7|8353.2|8350.4|8360|8357.2|8348.7|8345.7|3361
1715610600000|2024-05-13 14:30:00|8353.5|8350.7|8356.2|8353.4|8362.5|8359.4|8351.7|8348.7|4417
1715610900000|2024-05-13 14:35:00|8356.9|8354.1|8353.9|8351.1|8360.9|8357.9|8352.2|8349.4|1774
1715611200000|2024-05-13 14:40:00|8354.2|8351.4|8350.2|8347.4|8359.9|8356.4|8348.2|8344.4|2124
1715611500000|2024-05-13 14:45:00|8350.4|8347.6|8339.3|8336.5|8352.4|8349.4|8329.1|8326.3|5050
1715611800000|2024-05-13 14:50:00|8339.1|8336.3|8326.3|8323.5|8340.3|8337.5|8319|8315.5|7066
1715612100000|2024-05-13 14:55:00|8326|8323.2|8318|8315.2|8327.3|8324.2|8317|8314.2|1779
1715612400000|2024-05-13 15:00:00|8318.3|8315.5|8314|8311.2|8324.3|8321.5|8309.3|8306.5|2496
1715612700000|2024-05-13 15:05:00|8314.3|8310.5|8326.6|8323.8|8328.6|8325.8|8311.3|8308.5|2391
1715613000000|2024-05-13 15:10:00|8326.3|8323.5|8312.3|8308.5|8328.6|8325.8|8309|8305.7|1886
1715613300000|2024-05-13 15:15:00|8312.5|8309.5|8305.3|8302.5|8318.3|8314.7|8304.3|8300.7|2218
1715613600000|2024-05-13 15:20:00|8305.5|8302.7|8314.5|8311.7|8316.5|8313.7|8304.3|8301.5|2717
1715613900000|2024-05-13 15:25:00|8314|8311.2|8292.7|8289.9|8314.5|8311.7|8292|8289.2|7725
1715614200000|2024-05-13 15:30:00|8293|8290.2|8298.2|8294.4|8300.2|8296.7|8288|8284.9|3226
1715614500000|2024-05-13 15:35:00|8298.5|8294.7|8291.5|8288.7|8302.2|8299.2|8291.5|8288.4|1246
1715614800000|2024-05-13 15:40:00|8291.2|8288.4|8292.7|8289.9|8294.7|8291.2|8286.9|8283.9|2393
1715615100000|2024-05-13 15:45:00|8293.5|8289.7|8289.9|8287.1|8293.7|8290.9|8285.9|8282.4|6009
1715615400000|2024-05-13 15:50:00|8290.5|8287.7|8299.2|8296.4|8303.2|8300.2|8284.9|8282.1|3350
1715615700000|2024-05-13 15:55:00|8300|8296.2|8298|8295.2|8301|8298.2|8293|8289.4|1023
1715616000000|2024-05-13 16:00:00|8298.2|8295.4|8302.5|8299.7|8314.5|8311.7|8297.2|8294.2|2153
1715616300000|2024-05-13 16:05:00|8302.7|8299.9|8301.7|8298.9|8304|8300.9|8299|8295.9|1194
1715616600000|2024-05-13 16:10:00|8302|8298.2|8294|8291.2|8302|8298.2|8289.7|8286.9|1782
1715616900000|2024-05-13 16:15:00|8293.7|8289.9|8309|8306.2|8309.5|8306.2|8292|8288.9|1821
1715617200000|2024-05-13 16:20:00|8309.2|8306.4|8305.8|8303|8310.2|8307.2|8301.2|8298.4|2252
1715617500000|2024-05-13 16:25:00|8306|8303.2|8310.3|8307.5|8310.8|8307.7|8306|8303|1604
1715617800000|2024-05-13 16:30:00|8310.5|8307.7|8302|8298.2|8314.3|8311.5|8297.9|8295.1|3606
1715618100000|2024-05-13 16:35:00|8301.2|8298.4|8287.5|8283.7|8306.5|8303.2|8286.5|8283.7|1590
1715618400000|2024-05-13 16:40:00|8287.7|8283.9|8281.9|8279.1|8288.7|8285.7|8280.9|8278.1|1923
1715618700000|2024-05-13 16:45:00|8282.7|8278.9|8283.5|8280.7|8285.9|8282.9|8275.9|8272.9|1172
1715619000000|2024-05-13 16:50:00|8282.7|8279.9|8288.9|8286.1|8289.7|8286.7|8279.7|8276.9|850
1715619300000|2024-05-13 16:55:00|8288.7|8285.9|8288.9|8286.1|8294.4|8291.6|8286.9|8283.9|1002
1715619600000|2024-05-13 17:00:00|8288.7|8285.9|8283.9|8281.1|8289.7|8286.6|8281.7|8278.9|926
1715619900000|2024-05-13 17:05:00|8282.9|8280.1|8285.9|8283.1|8287.9|8285.1|8281.9|8279.1|1221
1715620200000|2024-05-13 17:10:00|8285.7|8282.9|8281.9|8279.1|8292.9|8289.9|8278.9|8275.9|1051
1715620500000|2024-05-13 17:15:00|8282.7|8278.9|8286.2|8283.4|8289.9|8286.9|8281.7|8278.9|782
1715620800000|2024-05-13 17:20:00|8285.7|8282.9|8284.9|8282.1|8289.1|8286.1|8282.4|8279.6|616
1715621100000|2024-05-13 17:25:00|8285.4|8282.6|8294.4|8290.6|8294.7|8291.6|8283.7|8280.9|1049
1715621400000|2024-05-13 17:30:00|8294.2|8291.4|8293.9|8291.1|8297.4|8294.6|8290.7|8287.9|1020
1715621700000|2024-05-13 17:35:00|8293.4|8290.6|8294.4|8291.6|8299.6|8296.6|8290.9|8287.8|648
1715622000000|2024-05-13 17:40:00|8294.9|8292.1|8300.2|8297.4|8301.2|8298.4|8294.2|8290.4|934
1715622300000|2024-05-13 17:45:00|8301.2|8298.4|8298.4|8295.6|8302.7|8299.9|8296.4|8293.4|1092
1715622600000|2024-05-13 17:50:00|8298.2|8295.4|8301.9|8299.1|8304.9|8301.6|8298.2|8295.4|519
1715622900000|2024-05-13 17:55:00|8301.2|8298.4|8312.4|8309.6|8312.4|8309.6|8300.9|8298.1|1157
1715623200000|2024-05-13 18:00:00|8313.1|8310.3|8313.1|8310.3|8318.9|8316.1|8310.4|8307.6|1076
1715623500000|2024-05-13 18:05:00|8313.4|8310.6|8307.4|8304.6|8321.4|8317.6|8307.1|8303.6|1263
1715623800000|2024-05-13 18:10:00|8307.1|8304.3|8305.1|8302.3|8309.4|8306.6|8298.4|8295.3|1218
1715624100000|2024-05-13 18:15:00|8304.9|8302.1|8308.9|8306.1|8313.9|8311.1|8304.9|8301.3|1190
1715624400000|2024-05-13 18:20:00|8308.1|8305.3|8313.4|8310.6|8313.9|8311.1|8306.9|8304.1|1723
1715624700000|2024-05-13 18:25:00|8313.6|8310.8|8314.7|8311.9|8322.6|8319.4|8311.4|8308.1|13764
1715625000000|2024-05-13 18:30:00|8314.9|8312.1|8320.9|8318.1|8326.7|8323.6|8313.9|8310.9|1889
1715625300000|2024-05-13 18:35:00|8321.4|8318.6|8323.7|8319.9|8324.7|8321.6|8319.9|8316.9|802
1715625600000|2024-05-13 18:40:00|8323.4|8320.6|8324.9|8322.1|8327.7|8324.6|8322.9|8319.9|1034
1715625900000|2024-05-13 18:45:00|8324.7|8321.9|8327.4|8324.6|8328.7|8325.9|8323.4|8320.6|1353
1715626200000|2024-05-13 18:50:00|8327.7|8324.9|8323.4|8320.6|8327.7|8324.9|8321.9|8318.9|568
1715626500000|2024-05-13 18:55:00|8323.7|8320.9|8323.7|8319.9|8323.7|8320.9|8319.9|8317.1|802
1715626800000|2024-05-13 19:00:00|8322.9|8320.1|8318.1|8315.3|8324.9|8322.1|8317.1|8314.3|535
1715627100000|2024-05-13 19:05:00|8318.4|8315.6|8320.1|8316.3|8321.4|8318.3|8317.4|8314.3|465
1715627400000|2024-05-13 19:10:00|8320.4|8316.6|8318.6|8315.8|8321.4|8318.3|8317.9|8315.1|534
1715627700000|2024-05-13 19:15:00|8318.9|8316.1|8317.6|8314.8|8322.9|8319.1|8316.9|8314.1|619
1715628000000|2024-05-13 19:20:00|8317.9|8315.1|8322.9|8320.1|8322.9|8320.1|8317.9|8315.1|853
1715628300000|2024-05-13 19:25:00|8323.6|8320.8|8326.9|8324.1|8328.6|8325.6|8322.9|8319.8|613
1715628600000|2024-05-13 19:30:00|8326.6|8323.8|8330.6|8326.8|8330.9|8328.1|8325.4|8322.6|578
1715628900000|2024-05-13 19:35:00|8330.4|8327.6|8328.9|8326.1|8331.1|8328.1|8328.6|8325.1|294
1715629200000|2024-05-13 19:40:00|8329.1|8325.3|8328.8|8326|8329.9|8327.1|8327.9|8324.8|309
1715629500000|2024-05-13 19:45:00|8327.8|8325|8329.8|8327|8332.8|8329.5|8327.8|8325|337
1715629800000|2024-05-13 19:50:00|8328.8|8326|8324.1|8321.3|8329.8|8326|8323.8|8321|170
1715630100000|2024-05-13 19:55:00|8323.8|8321|8327.6|8324.8|8327.8|8325|8322.8|8320|182
1715630400000|2024-05-13 20:00:00|8327.1|8324.3|8324.8|8322|8327.8|8324.8|8324.8|8321.8|164
1715630700000|2024-05-13 20:05:00|8325.6|8321.8|8326.6|8322.8|8326.8|8323.8|8324.6|8321.8|83
1715631000000|2024-05-13 20:10:00|8325.8|8323|8325.8|8322|8326.6|8323.8|8324.6|8321.8|32
1715631300000|2024-05-13 20:15:00|8325.6|8322.8|8322.6|8319.8|8326.1|8323|8322.6|8319.8|42
1715631600000|2024-05-13 20:20:00|8322.8|8320|8321|8317.2|8323.8|8320.8|8320|8317|126
1715631900000|2024-05-13 20:25:00|8320.8|8318|8323.8|8320|8323.8|8320.2|8320.8|8317.2|56
1715632200000|2024-05-13 20:30:00|8323.6|8319.8|8324.8|8322|8325.6|8322|8321.8|8319|105
1715632500000|2024-05-13 20:35:00|8325.8|8322.5|8326.6|8323.8|8327.8|8324|8324.8|8321.8|35
1715632800000|2024-05-13 20:40:00|8326.8|8323|8326.5|8323.7|8327.8|8324.7|8325.5|8322.5|70
1715633100000|2024-05-13 20:45:00|8326|8323.2|8327.8|8325|8328.5|8325.5|8325.5|8322.7|55
1715633400000|2024-05-13 20:50:00|8327.5|8324.7|8326.3|8323.5|8327.5|8324.7|8325.3|8322.5|45
1715633700000|2024-05-13 20:55:00|8326.5|8322.7|8323.7|8320.9|8326.5|8322.7|8323.5|8319.7|130
1715634000000|2024-05-13 21:00:00|8322.5|8319.7|8324.3|8316.5|8326|8320.7|8319.5|8313.7|5
1715635200000|2024-05-13 21:20:00|8324|8316.2|8324|8316.2|8324|8316.2|8324|8316.2|0
1715635500000|2024-05-13 21:25:00|8323.5|8315.7|8324|8316.2|8324|8316.2|8323.5|8315.7|0
1715637300000|2024-05-13 21:55:00|8324.5|8316.7|8324.2|8316.4|8324.5|8316.7|8324.2|8316.4|1
1715644800000|2024-05-14 00:00:00|8323.6|8315.8|8322.3|8318.5|8323.8|8319.5|8318.3|8314.8|83
1715645100000|2024-05-14 00:05:00|8322.6|8318.8|8330.3|8326.5|8330.3|8326.5|8321.6|8318.5|44
1715645400000|2024-05-14 00:10:00|8329.3|8326.3|8333.3|8330.5|8333.3|8330.5|8329.3|8326.3|43
1715645700000|2024-05-14 00:15:00|8333.6|8329.8|8331.3|8328.5|8333.6|8330.5|8331.3|8327.8|30
1715646000000|2024-05-14 00:20:00|8331.6|8328.8|8333.3|8329.5|8335.3|8331.5|8331.3|8328.3|91
1715646300000|2024-05-14 00:25:00|8332.3|8329.3|8337.1|8334.3|8337.1|8334.3|8332.3|8329.3|135
1715646600000|2024-05-14 00:30:00|8337.3|8334.5|8337.3|8334.5|8338.3|8335.5|8336.8|8334|41
1715646900000|2024-05-14 00:35:00|8338.1|8334.3|8338.3|8334.5|8338.3|8335.3|8336.8|8334|32
1715647200000|2024-05-14 00:40:00|8338.1|8334.3|8339.1|8336.3|8339.1|8336.3|8338.1|8334.3|57
1715647500000|2024-05-14 00:45:00|8340.1|8336.5|8339|8336.2|8340.1|8336.5|8339|8336.2|36
1715647800000|2024-05-14 00:50:00|8340|8337.2|8339|8336.2|8340.3|8337.2|8338.8|8336|35
1715648100000|2024-05-14 00:55:00|8340|8337.2|8338.8|8336|8340|8337.2|8338.8|8335.2|48
1715648400000|2024-05-14 01:00:00|8339|8336.2|8335.3|8331.5|8340.8|8337.5|8333.3|8330.2|211
1715648700000|2024-05-14 01:05:00|8335|8332.2|8331|8328.2|8335.3|8332.5|8329.5|8326.5|128
1715649000000|2024-05-14 01:10:00|8331.3|8328.5|8330.3|8326.5|8333.3|8329.7|8328.5|8325.5|124
1715649300000|2024-05-14 01:15:00|8330|8327.5|8325.3|8322.5|8330.5|8327.5|8325.3|8321.7|89
1715649600000|2024-05-14 01:20:00|8325.5|8321.7|8326.3|8322.5|8327.5|8324.5|8324.5|8321.5|46
1715649900000|2024-05-14 01:25:00|8325.3|8322.2|8324.2|8320.4|8326|8322.7|8321.5|8318.5|55
1715650200000|2024-05-14 01:30:00|8323.5|8320.7|8321|8317.2|8326.2|8322.7|8319.7|8316.7|156
1715650500000|2024-05-14 01:35:00|8320.2|8317.4|8317.5|8314.7|8322.7|8319.9|8317|8313.9|81
1715650800000|2024-05-14 01:40:00|8317.7|8314.9|8319.7|8316.9|8320.7|8317.9|8317.7|8314.7|36
1715651100000|2024-05-14 01:45:00|8320.5|8317.7|8316.5|8313.7|8321.5|8317.9|8316.5|8312.9|42
1715651400000|2024-05-14 01:50:00|8316.7|8313.9|8319.7|8315.9|8320.7|8317.2|8316.7|8313.9|98
1715651700000|2024-05-14 01:55:00|8320.7|8316.9|8320.7|8317.9|8321.5|8317.9|8319.7|8316.7|21
1715652000000|2024-05-14 02:00:00|8320.5|8317.7|8318.7|8315.9|8320.9|8317.9|8318.7|8315.1|46
1715652300000|2024-05-14 02:05:00|8318.9|8316.1|8318.9|8316.1|8321.7|8318.9|8318.9|8315.1|52
1715652600000|2024-05-14 02:10:00|8318.7|8315.9|8321.7|8318.9|8323.9|8320.9|8318.5|8315.7|101
1715652900000|2024-05-14 02:15:00|8321.9|8319.1|8324.7|8321.9|8324.9|8321.9|8321.9|8318.9|18
1715653200000|2024-05-14 02:20:00|8323.9|8321.1|8323.7|8319.9|8324.9|8321.9|8323.7|8319.9|27
1715653500000|2024-05-14 02:25:00|8323.4|8320.6|8322.9|8319.1|8323.9|8321.1|8321.7|8318.6|7
1715653800000|2024-05-14 02:30:00|8322.7|8319.9|8318.9|8316.1|8322.7|8319.9|8318.2|8315.4|114
1715654100000|2024-05-14 02:35:00|8319.2|8316.4|8315.4|8312.6|8320.2|8317.1|8315.2|8311.6|116
1715654400000|2024-05-14 02:40:00|8315.2|8312.4|8316.1|8313.3|8317.2|8314.1|8315.2|8312.4|33
1715654700000|2024-05-14 02:45:00|8315.1|8311.3|8312.4|8309.6|8315.1|8311.8|8312.4|8309.3|120
1715655000000|2024-05-14 02:50:00|8312.1|8309.3|8312.1|8308.3|8313.1|8309.6|8310.1|8307.1|97
1715655300000|2024-05-14 02:55:00|8311.1|8309.3|8315.1|8312.3|8315.9|8312.3|8311.1|8308.3|173
1715655600000|2024-05-14 03:00:00|8315.9|8312.1|8315.1|8312.3|8319.1|8316.3|8314.4|8311.3|55
1715655900000|2024-05-14 03:05:00|8314.4|8311.3|8317.4|8313.6|8318.1|8314.6|8314.1|8310.3|23
1715656200000|2024-05-14 03:10:00|8317.1|8314.3|8319.1|8316.3|8320.1|8316.3|8316.4|8313.6|27
1715656500000|2024-05-14 03:15:00|8319.9|8316.1|8322.9|8319.1|8324.9|8322.1|8318.1|8314.3|125
1715656800000|2024-05-14 03:20:00|8323.9|8320.1|8322.9|8320.1|8324.1|8321.3|8322.1|8319.1|41
1715657100000|2024-05-14 03:25:00|8323.1|8320.3|8323.9|8320.1|8324.9|8321.3|8320.9|8318.1|87
1715657400000|2024-05-14 03:30:00|8324.1|8320.3|8326.1|8323.3|8326.3|8323.5|8322.9|8320.1|36
1715657700000|2024-05-14 03:35:00|8326.3|8322.5|8327.1|8324.3|8328.1|8324.5|8326.1|8322.5|46
1715658000000|2024-05-14 03:40:00|8327.8|8325|8328.1|8325.3|8328.6|8325.5|8327.1|8323.5|124
1715658300000|2024-05-14 03:45:00|8327.3|8324.3|8325.3|8322.5|8327.3|8324.5|8325.3|8322.5|3
1715658600000|2024-05-14 03:50:00|8326.1|8322.3|8325.3|8322.5|8326.1|8323|8325.3|8322.3|10
1715658900000|2024-05-14 03:55:00|8325.6|8322.8|8326.3|8323.5|8327.3|8324.3|8325.6|8322.5|14
1715659200000|2024-05-14 04:00:00|8326.1|8323.3|8328.1|8324.3|8328.3|8325.3|8326.1|8323|6
1715659500000|2024-05-14 04:05:00|8328.3|8325.3|8328.1|8324.3|8328.3|8325.3|8326.8|8324|6
1715659800000|2024-05-14 04:10:00|8327.1|8324|8326.3|8322.5|8327.8|8324.3|8325.3|8322.3|45
1715660100000|2024-05-14 04:15:00|8325.3|8322.3|8328.1|8324.3|8328.1|8324.5|8325.3|8322.3|17
1715660400000|2024-05-14 04:20:00|8327.8|8325|8328|8325.2|8328.1|8325.2|8327.8|8324.3|2
1715660700000|2024-05-14 04:25:00|8327.8|8325|8327|8324.2|8328|8325|8327|8324|8
1715661000000|2024-05-14 04:30:00|8326.8|8324|8325.3|8322.5|8326.8|8324|8325.3|8322.2|31
1715661300000|2024-05-14 04:35:00|8326.3|8322.2|8327|8324.2|8328|8324.5|8325.3|8322.2|48
1715661600000|2024-05-14 04:40:00|8327.3|8323.5|8328|8324.2|8329.3|8326.2|8326.3|8323.2|13
1715661900000|2024-05-14 04:45:00|8328.3|8325.2|8327.3|8324.5|8328.3|8325.2|8327|8323.5|6
1715662200000|2024-05-14 04:50:00|8328|8324.2|8325.8|8322|8328.3|8325.2|8322.8|8320|96
1715662500000|2024-05-14 04:55:00|8325|8322.2|8327|8324.2|8327.8|8324.2|8325|8322|14
1715662800000|2024-05-14 05:00:00|8326.8|8324|8326|8322.2|8326.8|8324|8325.8|8322.2|33
1715663100000|2024-05-14 05:05:00|8325.8|8322|8326.5|8323.7|8326.5|8323.7|8324|8321|34
1715663400000|2024-05-14 05:10:00|8326.8|8324|8327.8|8324|8328|8324.7|8326.8|8324|13
1715663700000|2024-05-14 05:15:00|8327|8324.2|8328|8325.2|8329.2|8326.2|8326.5|8323|30
1715664000000|2024-05-14 05:20:00|8328.7|8324.9|8328.7|8325.9|8329|8326.2|8328|8324.9|5
1715664300000|2024-05-14 05:25:00|8329.7|8326.9|8329.7|8326.9|8330|8326.9|8328.7|8325.7|19
1715664600000|2024-05-14 05:30:00|8330.7|8327.9|8329.5|8326.7|8331.7|8328.9|8328.7|8325.9|63
1715664900000|2024-05-14 05:35:00|8329.7|8326.9|8327|8324.2|8329.7|8326.9|8327|8323.9|252
1715665200000|2024-05-14 05:40:00|8326.7|8323.9|8332|8329.2|8333|8330.2|8325|8321.9|72
1715665500000|2024-05-14 05:45:00|8332.7|8328.9|8328|8324.2|8334|8331.2|8327|8324.2|107
1715665800000|2024-05-14 05:50:00|8327.2|8324.4|8328|8325.2|8328.7|8325.4|8326|8322.2|133
1715666100000|2024-05-14 05:55:00|8327.2|8324.2|8327|8324.2|8329.2|8326.2|8327|8324.2|38
1715666400000|2024-05-14 06:00:00|8326.2|8323.4|8323.7|8320.9|8327.2|8324.2|8322.9|8320.1|205
1715666700000|2024-05-14 06:05:00|8323.9|8321.1|8326.9|8323.1|8328.9|8325.9|8322.9|8320.1|489
1715667000000|2024-05-14 06:10:00|8327.2|8324.1|8321.7|8318.9|8327.9|8324.4|8319.9|8317.1|331
1715667300000|2024-05-14 06:15:00|8320.9|8318.1|8323.7|8320.9|8325.2|8322.1|8320.9|8318.1|194
1715667600000|2024-05-14 06:20:00|8323.9|8321.1|8326.2|8323.4|8327.7|8324.9|8323.2|8320.1|699
1715667900000|2024-05-14 06:25:00|8326.7|8323.9|8325.9|8323.1|8327.9|8324.4|8325.7|8322.9|78
1715668200000|2024-05-14 06:30:00|8326.2|8323.4|8320.9|8318.1|8326.2|8323.4|8318.9|8315.9|255
1715668500000|2024-05-14 06:35:00|8320.7|8317.9|8316.7|8312.9|8322.9|8319.4|8314.7|8311.6|214
1715668800000|2024-05-14 06:40:00|8316.4|8313.6|8317.9|8315.1|8318.9|8316.1|8315.2|8312.1|70
1715669100000|2024-05-14 06:45:00|8318.9|8315.9|8321.7|8317.9|8322.9|8319.9|8318.7|8315.9|399
1715669400000|2024-05-14 06:50:00|8321.4|8318.6|8323.4|8319.6|8325.4|8322.6|8321.4|8317.9|112
1715669700000|2024-05-14 06:55:00|8323.7|8320.6|8320.6|8316.8|8326.4|8323.6|8319.6|8316.8|774
1715670000000|2024-05-14 07:00:00|8319.6|8317.4|8313.9|8310.1|8321.6|8318.8|8312.9|8310.1|451
1715670300000|2024-05-14 07:05:00|8314.6|8311.8|8316.4|8313.6|8318.4|8314.8|8311.6|8308.8|1220
1715670600000|2024-05-14 07:10:00|8317.1|8314.3|8312.6|8308.8|8319.1|8316.3|8309.6|8306.8|1654
1715670900000|2024-05-14 07:15:00|8312.4|8309.6|8308.4|8305.6|8316.4|8312.8|8306.4|8302.8|667
1715671200000|2024-05-14 07:20:00|8307.4|8304.6|8307.9|8305.1|8313.6|8310.8|8307.4|8304.6|991
1715671500000|2024-05-14 07:25:00|8308.6|8304.8|8310.6|8307.8|8311.9|8308.8|8308.6|8304.8|364
1715671800000|2024-05-14 07:30:00|8311.4|8308.6|8319.1|8316.3|8320.1|8317.3|8311.4|8308.6|749
1715672100000|2024-05-14 07:35:00|8318.9|8316.1|8310.1|8307.3|8319.1|8316.1|8306.6|8303.6|466
1715672400000|2024-05-14 07:40:00|8309.6|8306.8|8311.4|8308.6|8311.4|8308.6|8308.1|8304.6|229
1715672700000|2024-05-14 07:45:00|8310.6|8307.6|8309.3|8306.5|8313.4|8310.3|8309.3|8305.8|217
1715673000000|2024-05-14 07:50:00|8309.6|8306.8|8318.3|8315.5|8320.3|8317.3|8308.6|8305.8|468
1715673300000|2024-05-14 07:55:00|8317.8|8315|8308.3|8304.5|8317.8|8315|8304.6|8301.5|911
1715673600000|2024-05-14 08:00:00|8308.1|8304.3|8300.6|8297.8|8311.1|8308.3|8299.6|8296.5|1289
1715673900000|2024-05-14 08:05:00|8301.3|8298.5|8297.6|8294.8|8302.6|8299.8|8296.8|8294|1393
1715674200000|2024-05-14 08:10:00|8297.8|8295|8299.3|8296.5|8301.6|8298.8|8297.8|8294.8|878
1715674500000|2024-05-14 08:15:00|8298.6|8295.8|8296.8|8294|8299.8|8296.8|8294.1|8291|518
1715674800000|2024-05-14 08:20:00|8297.1|8294.3|8295.8|8293|8299.8|8297|8295.6|8292.8|2463
1715675100000|2024-05-14 08:25:00|8296.1|8293.3|8290.3|8287.5|8296.8|8293.8|8283.1|8279.5|5104
1715675400000|2024-05-14 08:30:00|8290.1|8287.3|8290.5|8287.7|8290.5|8287.7|8279|8276.2|6286
1715675700000|2024-05-14 08:35:00|8290.3|8287.5|8298|8295.2|8298.3|8295.2|8286.5|8283.7|1619
1715676000000|2024-05-14 08:40:00|8299|8296.2|8299.5|8296.7|8304|8301.2|8299|8296|1046
1715676300000|2024-05-14 08:45:00|8299.8|8297|8294.8|8291|8303.8|8301|8294|8291|714
1715676600000|2024-05-14 08:50:00|8294|8291.2|8297.8|8295|8298.8|8295.7|8292.5|8289|883
1715676900000|2024-05-14 08:55:00|8298|8294|8296|8293.2|8298|8295|8286.5|8283.7|1724
1715677200000|2024-05-14 09:00:00|8296.5|8293.7|8298|8295.2|8308|8305.2|8294.8|8291.2|1329
1715677500000|2024-05-14 09:05:00|8298.5|8295.7|8303.3|8300.5|8306.3|8302.7|8298.5|8295.7|1048
1715677800000|2024-05-14 09:10:00|8303.5|8299.7|8301|8297.2|8303.8|8301|8299|8296.2|791
1715678100000|2024-05-14 09:15:00|8300.8|8297|8314.5|8311.7|8316|8313.2|8300|8297|1662
1715678400000|2024-05-14 09:20:00|8314.3|8311.5|8316.3|8313.5|8317.3|8314.5|8311.3|8307.7|1099
1715678700000|2024-05-14 09:25:00|8316|8313.2|8311|8308.2|8317.3|8314.2|8311|8308.2|480
1715679000000|2024-05-14 09:30:00|8311.5|8308.7|8309.5|8306.7|8311.5|8308.7|8298.5|8294.7|1515
1715679300000|2024-05-14 09:35:00|8310.2|8307.4|8307|8304.2|8311.2|8308.4|8303.5|8300.4|1103
1715679600000|2024-05-14 09:40:00|8307.5|8304.7|8308|8305.2|8309.2|8306.2|8305.2|8302.4|405
1715679900000|2024-05-14 09:45:00|8308.2|8304.4|8316|8312.2|8316|8313.2|8307.2|8304.4|534
1715680200000|2024-05-14 09:50:00|8315.7|8312.9|8314.5|8311.7|8316.2|8313.2|8309.5|8306.2|505
1715680500000|2024-05-14 09:55:00|8314.2|8311.4|8314.2|8311.4|8316.5|8313.4|8312.2|8309.4|416
1715680800000|2024-05-14 10:00:00|8314.7|8311.9|8308.2|8304.4|8316.2|8313.2|8307.5|8304.4|613
1715681100000|2024-05-14 10:05:00|8308|8305.2|8313.7|8310.9|8315.7|8312.2|8307.5|8304.4|510
1715681400000|2024-05-14 10:10:00|8313|8309.9|8317.7|8314.9|8318.7|8315.4|8308|8304.9|370
1715681700000|2024-05-14 10:15:00|8318.2|8315.4|8319.7|8315.9|8321.7|8318.9|8316.7|8313.2|568
1715682000000|2024-05-14 10:20:00|8319.4|8316.9|8330.9|8328.1|8331.2|8328.4|8319.4|8316.4|2877
1715682300000|2024-05-14 10:25:00|8330.4|8327.6|8326.9|8324.1|8330.4|8327.6|8324.9|8322.1|637
1715682600000|2024-05-14 10:30:00|8326.4|8323.6|8319.4|8316.6|8326.4|8323.6|8318.2|8315.4|2614
1715682900000|2024-05-14 10:35:00|8320.4|8316.4|8318.4|8315.6|8320.4|8317.6|8309.7|8306.9|2398
1715683200000|2024-05-14 10:40:00|8318.7|8315.9|8316.9|8314.1|8318.9|8315.9|8310.9|8307.9|847
1715683500000|2024-05-14 10:45:00|8315.9|8313.1|8314.4|8311.6|8318.7|8315.6|8311.9|8309.1|469
1715683800000|2024-05-14 10:50:00|8314.9|8312.1|8307.4|8304.6|8314.9|8312.1|8305.2|8302.4|1233
1715684100000|2024-05-14 10:55:00|8307.2|8304.4|8308.4|8304.6|8309.2|8306.4|8304.4|8301.4|1046
1715684400000|2024-05-14 11:00:00|8308.2|8304.4|8306.4|8303.6|8308.2|8305.1|8301.9|8299.1|520
1715684700000|2024-05-14 11:05:00|8306.1|8303.3|8303.4|8299.6|8306.1|8303.3|8301.1|8298.3|544
1715685000000|2024-05-14 11:10:00|8302.6|8299.8|8301.1|8298.3|8303.4|8299.8|8297.6|8294.8|539
1715685300000|2024-05-14 11:15:00|8301.4|8298.6|8302.4|8298.6|8305.1|8302.3|8300.1|8297.3|438
1715685600000|2024-05-14 11:20:00|8302.1|8299.3|8291.6|8287.8|8303.9|8300.6|8290.4|8286.8|1031
1715685900000|2024-05-14 11:25:00|8291.4|8288.6|8291.9|8289.1|8293.9|8291.1|8290.9|8287.6|262
1715686200000|2024-05-14 11:30:00|8292.6|8288.8|8290.6|8287.8|8292.6|8289.6|8288.9|8286.1|299
1715686500000|2024-05-14 11:35:00|8290.9|8287.1|8291.9|8289.1|8294.9|8291.6|8289.9|8286.8|510
1715686800000|2024-05-14 11:40:00|8292.6|8288.8|8296.6|8293.8|8300.6|8297.8|8291.9|8288.8|437
1715687100000|2024-05-14 11:45:00|8297.1|8294.3|8297.6|8293.8|8300.6|8297.6|8295.9|8292.8|483
1715687400000|2024-05-14 11:50:00|8296.9|8294.1|8296.8|8294|8297.1|8294.1|8292.3|8288.8|278
1715687700000|2024-05-14 11:55:00|8295.8|8293|8294.8|8292|8297.8|8295|8292.8|8289.8|307
1715688000000|2024-05-14 12:00:00|8295.6|8291.8|8288.1|8285.3|8295.6|8291.8|8287.8|8284.8|1032
1715688300000|2024-05-14 12:05:00|8287.3|8284.5|8289.1|8286.3|8290.3|8287.5|8286.3|8283.3|675
1715688600000|2024-05-14 12:10:00|8289.3|8286.5|8291.1|8288.3|8295.1|8292.3|8286.3|8283.3|1165
1715688900000|2024-05-14 12:15:00|8290.8|8288|8283.8|8281|8291.1|8288.3|8283.8|8280.5|2456
1715689200000|2024-05-14 12:20:00|8284.6|8280.8|8286.3|8283.5|8288.6|8285|8281.8|8278.8|1283
1715689500000|2024-05-14 12:25:00|8286.6|8282.8|8287.6|8284.8|8287.6|8284.8|8283.8|8280.8|646
1715689800000|2024-05-14 12:30:00|8287.8|8284|8283.8|8281|8291.6|8288.5|8280.6|8277.8|1131
1715690100000|2024-05-14 12:35:00|8283.3|8280.5|8277.8|8275|8284.8|8282|8275.8|8273|2284
1715690400000|2024-05-14 12:40:00|8277.1|8274.3|8278.8|8275|8288.6|8285.8|8276.8|8273.8|1234
1715690700000|2024-05-14 12:45:00|8277.8|8274.8|8267.8|8265|8279.1|8275.8|8266.8|8263|1618
1715691000000|2024-05-14 12:50:00|8266.8|8264|8266|8263.2|8267.8|8264.7|8261.8|8258.7|971
1715691300000|2024-05-14 12:55:00|8265.3|8262.5|8264.3|8261.5|8272|8269.2|8263.3|8260.2|1711
1715691600000|2024-05-14 13:00:00|8264|8261.2|8253.8|8251|8267.5|8264.2|8252.3|8249.2|4049
1715691900000|2024-05-14 13:05:00|8254|8251.2|8239.5|8236.7|8254.3|8251.5|8190|8187.2|12547
1715692200000|2024-05-14 13:10:00|8239.8|8237|8225.8|8223|8242.3|8239.5|8218|8215|3413
1715692500000|2024-05-14 13:15:00|8226.3|8223.5|8208|8205.2|8230|8227|8205.3|8202.2|2893
1715692800000|2024-05-14 13:20:00|8207.8|8205|8205.8|8203|8215|8212|8200.3|8197.2|3836
1715693100000|2024-05-14 13:25:00|8206.3|8203.5|8242.3|8239.5|8245|8242|8205.5|8202.7|3355
1715693400000|2024-05-14 13:30:00|8242|8239.2|8243.5|8239.7|8261.8|8258.7|8232.3|8229.2|4047
1715693700000|2024-05-14 13:35:00|8243.2|8240.4|8259.7|8256.9|8262.5|8259.7|8241.2|8237.9|2367
1715694000000|2024-05-14 13:40:00|8259.2|8256.4|8275|8272.2|8286.7|8283.9|8259.2|8256.4|4483
1715694300000|2024-05-14 13:45:00|8275.7|8272.9|8268.2|8265.4|8283.7|8280.9|8265.7|8262.9|2089
1715694600000|2024-05-14 13:50:00|8267.7|8264.9|8274.7|8271.9|8286.7|8283.9|8267.7|8264.2|2691
1715694900000|2024-05-14 13:55:00|8274.5|8271.7|8292.2|8289.4|8293|8289.9|8271.5|8267.9|1764
1715695200000|2024-05-14 14:00:00|8292|8289.2|8279.5|8275.7|8297|8294.2|8275.7|8272.9|3859
1715695500000|2024-05-14 14:05:00|8279.2|8276.4|8274.5|8270.7|8287.2|8284.4|8271.7|8268.7|1173
1715695800000|2024-05-14 14:10:00|8274.7|8271.9|8266.7|8262.9|8280.7|8277.7|8260.7|8257.7|2122
1715696100000|2024-05-14 14:15:00|8266.5|8263.7|8259.7|8256.9|8271.2|8267.9|8253.2|8250.2|2077
1715696400000|2024-05-14 14:20:00|8260|8256.2|8257.9|8255.1|8263.7|8260.9|8250.9|8247.9|1391
1715696700000|2024-05-14 14:25:00|8258.9|8256.1|8254.9|8251.1|8263.7|8260.4|8248.2|8245.1|1414
1715697000000|2024-05-14 14:30:00|8255.2|8251.4|8233.2|8230.4|8255.2|8251.4|8232.2|8229.1|1863
1715697300000|2024-05-14 14:35:00|8233.7|8230.9|8227.7|8224.9|8235.2|8231.4|8226.7|8223.6|2216
1715697600000|2024-05-14 14:40:00|8228.7|8225.9|8224.4|8221.6|8234.4|8231.4|8219.7|8216.9|1906
1715697900000|2024-05-14 14:45:00|8224.2|8220.6|8214.2|8211.4|8224.4|8221.4|8212.2|8209.4|6229
1715698200000|2024-05-14 14:50:00|8213.7|8210.9|8219.7|8216.9|8225.4|8222.4|8207.7|8204.6|3505
1715698500000|2024-05-14 14:55:00|8219.9|8216.1|8235.9|8232.1|8236.9|8233.9|8213.7|8210.9|3587
1715698800000|2024-05-14 15:00:00|8235.7|8232.9|8236.2|8233.4|8236.4|8233.6|8223.4|8220.6|2809
1715699100000|2024-05-14 15:05:00|8236.4|8233.6|8221.4|8218.6|8236.4|8233.6|8217.7|8214.6|1734
1715699400000|2024-05-14 15:10:00|8222.2|8219.4|8217.4|8214.6|8222.4|8219.6|8212.7|8209.6|2176
1715699700000|2024-05-14 15:15:00|8218.2|8214.4|8215.4|8211.6|8219.7|8216.9|8213.7|8210.6|2236
1715700000000|2024-05-14 15:20:00|8214.7|8211.9|8209.4|8206.6|8229.2|8226.1|8207.7|8204.9|4509
1715700300000|2024-05-14 15:25:00|8209.7|8206.9|8211.1|8208.3|8214.4|8211.3|8200.4|8197.6|4334
1715700600000|2024-05-14 15:30:00|8212.1|8209.3|8225.1|8222.3|8227.1|8224.1|8207.1|8204.1|3456
1715700900000|2024-05-14 15:35:00|8225.9|8222.1|8224.4|8221.6|8227.1|8224.1|8217.4|8214.6|2088
1715701200000|2024-05-14 15:40:00|8224.1|8221.3|8230.9|8228.1|8237.1|8234.1|8223.1|8220.3|1843
1715701500000|2024-05-14 15:45:00|8231.1|8227.3|8232.9|8229.1|8235.1|8232.3|8225.9|8222.3|820
1715701800000|2024-05-14 15:50:00|8232.6|8229.8|8209.4|8205.6|8232.9|8230.1|8206.6|8203.6|1785
1715702100000|2024-05-14 15:55:00|8209.1|8206.3|8204.6|8201.8|8217.4|8214.3|8203.6|8200.6|2052
1715702400000|2024-05-14 16:00:00|8205.6|8202.8|8198.6|8194.8|8208.1|8205.3|8193.4|8190.6|3685
1715702700000|2024-05-14 16:05:00|8198.4|8195.6|8198.6|8194.8|8202.4|8198.8|8195.4|8192.6|1109
1715703000000|2024-05-14 16:10:00|8198.4|8195.6|8200.4|8197.6|8202.6|8199.6|8196.6|8192.8|1043
1715703300000|2024-05-14 16:15:00|8200.6|8196.8|8194.4|8191.6|8204.6|8201.6|8192.6|8189.8|1244
1715703600000|2024-05-14 16:20:00|8194.6|8191.8|8201.6|8198.8|8202.6|8199.5|8192.4|8188.8|1640
1715703900000|2024-05-14 16:25:00|8202.8|8199|8204.3|8201.5|8209.6|8206.8|8202.3|8198.8|1266
1715704200000|2024-05-14 16:30:00|8204.6|8201.8|8219.8|8216|8223.6|8220.8|8204.3|8201.5|1968
1715704500000|2024-05-14 16:35:00|8218.1|8215.3|8214.1|8211.3|8220.8|8217.8|8211.8|8208.5|1568
1715704800000|2024-05-14 16:40:00|8215.1|8212.3|8211.1|8208.3|8217.8|8214.3|8207.6|8204.5|581
1715705100000|2024-05-14 16:45:00|8211.3|8208.5|8211.3|8208.5|8215.1|8212|8208.1|8205|607
1715705400000|2024-05-14 16:50:00|8211.1|8208.3|8215.1|8212.3|8217.1|8214.3|8206.1|8202.8|1037
1715705700000|2024-05-14 16:55:00|8216.1|8213.3|8228.8|8226|8229.1|8226.3|8214.8|8212|911
1715706000000|2024-05-14 17:00:00|8229.1|8226.3|8218.1|8215.3|8234.5|8231.7|8218.1|8215.3|1029
1715706300000|2024-05-14 17:05:00|8217.8|8215|8212|8209.2|8222.1|8218.3|8209|8206.2|760
1715706600000|2024-05-14 17:10:00|8213|8210.2|8212|8209.2|8214|8211|8210|8207|496
1715706900000|2024-05-14 17:15:00|8212.8|8210|8213.3|8210.5|8215|8211.2|8209.3|8206.5|496
1715707200000|2024-05-14 17:20:00|8213|8210.2|8214|8211.2|8215.3|8212.2|8207.5|8204.5|954
1715707500000|2024-05-14 17:25:00|8213.3|8210.5|8210.3|8207.5|8214.3|8211.2|8207.3|8204.2|816
1715707800000|2024-05-14 17:30:00|8210.5|8207.7|8215|8212.2|8215.5|8212.7|8209|8205.5|455
1715708100000|2024-05-14 17:35:00|8215.5|8212.7|8203.5|8200.7|8215.5|8212.7|8203.5|8200.5|379
1715708400000|2024-05-14 17:40:00|8204.5|8201.7|8204.3|8201.5|8204.8|8201.7|8201.5|8198.5|988
1715708700000|2024-05-14 17:45:00|8204.5|8200.7|8198.5|8194.7|8205.5|8202.5|8197.5|8194.5|520
1715709000000|2024-05-14 17:50:00|8197.5|8195|8203.3|8200.5|8206.8|8203.7|8197.5|8194.2|691
1715709300000|2024-05-14 17:55:00|8203.5|8200.7|8203|8200.2|8209.5|8206.7|8201.5|8198.7|1201
1715709600000|2024-05-14 18:00:00|8202.8|8200|8211.3|8207.5|8212.3|8209.2|8202.8|8200|884
1715709900000|2024-05-14 18:05:00|8210.5|8207.7|8209.8|8207|8212.5|8209.4|8204.5|8201.7|842
1715710200000|2024-05-14 18:10:00|8209.5|8206.7|8209.5|8206.7|8210.8|8208|8206|8203.2|1017
1715710500000|2024-05-14 18:15:00|8209.8|8206|8215|8212.2|8215.5|8212.2|8208.5|8205.7|1619
1715710800000|2024-05-14 18:20:00|8215.2|8212.4|8214.5|8211.7|8216.2|8212.7|8207|8203.9|1413
1715711100000|2024-05-14 18:25:00|8214.2|8211.4|8217.5|8214.7|8223.2|8220.2|8212.5|8209.7|9871
1715711400000|2024-05-14 18:30:00|8218|8215.2|8222.5|8219.7|8223.2|8220.2|8217.2|8214.4|1723
1715711700000|2024-05-14 18:35:00|8222.2|8219.4|8220.2|8216.4|8223.2|8220.4|8219.5|8216.4|614
1715712000000|2024-05-14 18:40:00|8219.5|8216.7|8225.2|8222.4|8228.5|8225.4|8219.5|8216.4|523
1715712300000|2024-05-14 18:45:00|8225.7|8222.9|8224.2|8220.4|8226.2|8223.4|8223.2|8220.4|227
1715712600000|2024-05-14 18:50:00|8223.5|8221.4|8222.5|8219.7|8224.2|8221.4|8221.5|8218.4|119
1715712900000|2024-05-14 18:55:00|8222.2|8219.4|8219.2|8216.4|8223.5|8220.7|8218.5|8215.4|359
1715713200000|2024-05-14 19:00:00|8219.5|8216.7|8220.2|8217.4|8221.5|8218.7|8214.5|8211.7|932
1715713500000|2024-05-14 19:05:00|8220.4|8217.6|8220.7|8216.9|8223.4|8220.4|8218.7|8215.6|366
1715713800000|2024-05-14 19:10:00|8220.4|8216.6|8220.4|8217.6|8222.4|8219.1|8218.7|8215.6|197
1715714100000|2024-05-14 19:15:00|8219.7|8216.9|8220.4|8216.6|8221.7|8218.6|8219.7|8216.6|170
1715714400000|2024-05-14 19:20:00|8220.7|8217.6|8218.4|8215.6|8221.9|8218.6|8217.4|8214.6|318
1715714700000|2024-05-14 19:25:00|8218.7|8215.9|8218.4|8214.6|8219.4|8216.6|8217.4|8214.4|149
1715715000000|2024-05-14 19:30:00|8219.2|8215.6|8221.2|8218.4|8221.2|8218.4|8219.2|8215.4|519
1715715300000|2024-05-14 19:35:00|8221.4|8218.6|8221.2|8217.4|8223.4|8220.6|8220.4|8217.4|173
1715715600000|2024-05-14 19:40:00|8220.9|8218.1|8220.9|8218.1|8221.2|8218.1|8219.9|8217.1|62
1715715900000|2024-05-14 19:45:00|8221.9|8218.6|8224.9|8222.1|8225.9|8222.4|8220.9|8218.1|194
1715716200000|2024-05-14 19:50:00|8225.2|8222.4|8226.1|8222.3|8227.1|8224.1|8224.9|8221.3|338
1715716500000|2024-05-14 19:55:00|8225.9|8222.1|8225.4|8222.6|8226.1|8223.3|8223.4|8220.3|177
1715716800000|2024-05-14 20:00:00|8226.1|8222.3|8229.1|8226.3|8229.1|8226.3|8225.1|8221.6|314
1715717100000|2024-05-14 20:05:00|8228.9|8226.1|8226.1|8223.3|8228.9|8226.1|8226.1|8223.1|61
1715717400000|2024-05-14 20:10:00|8226.9|8223.1|8228.1|8225.3|8228.9|8225.3|8226.6|8223.1|60
1715717700000|2024-05-14 20:15:00|8227.9|8225.1|8227.1|8224.3|8228.1|8225.1|8226.1|8223.1|90
1715718000000|2024-05-14 20:20:00|8227.9|8224.1|8227.9|8225.1|8230.1|8227.1|8226.6|8223.3|156
1715718300000|2024-05-14 20:25:00|8228.1|8225.3|8233.9|8230.1|8234.4|8230.8|8226.9|8224.1|185
1715718600000|2024-05-14 20:30:00|8234.1|8230.3|8245.9|8243.1|8247.1|8244.3|8234.1|8230.3|442
1715718900000|2024-05-14 20:35:00|8246.1|8242.3|8265.3|8262.5|8266.6|8263.8|8245.9|8242.1|1172
1715719200000|2024-05-14 20:40:00|8264.3|8261.5|8253.3|8249.5|8264.6|8261.5|8252.3|8248.8|1075
1715719500000|2024-05-14 20:45:00|8253.1|8250.3|8255.6|8251.8|8257.6|8254.8|8253.1|8250.3|543
1715719800000|2024-05-14 20:50:00|8255.3|8251.5|8252.3|8249.5|8257.3|8253.8|8252.3|8249.5|149
1715720100000|2024-05-14 20:55:00|8252.8|8250|8255.6|8251.8|8255.8|8252|8251.3|8247.5|278
1715720400000|2024-05-14 21:00:00|8255.8|8252|8259.8|8252|8261.1|8253.3|8252.3|8248.2|7
1715720700000|2024-05-14 21:05:00|8258.1|8250.3|8257.8|8250|8259.3|8254.5|8252.8|8248.2|11
1715721000000|2024-05-14 21:10:00|8254.8|8251|8256.8|8249|8258|8253.2|8248.8|8245.2|46
1715721300000|2024-05-14 21:15:00|8257|8249.2|8256.8|8249|8257|8249.2|8256.8|8249|0
1715721600000|2024-05-14 21:20:00|8256.3|8248.5|8256.5|8248.7|8257.3|8249.5|8256|8248.2|35
1715721900000|2024-05-14 21:25:00|8256.3|8248.5|8256.8|8249|8256.8|8249|8256|8248.2|25
1715722200000|2024-05-14 21:30:00|8253.3|8249.5|8261.5|8257.7|8263|8257.7|8253.3|8249.5|16
1715722500000|2024-05-14 21:35:00|8261.3|8257.5|8259.8|8252|8261.3|8257.5|8258|8250.2|117
1715722800000|2024-05-14 21:40:00|8260|8252.2|8260.8|8253|8260.8|8253|8260|8252.2|0
1715723100000|2024-05-14 21:45:00|8260.5|8252.7|8259|8251.2|8260.5|8252.7|8258.5|8250.7|0
1715723400000|2024-05-14 21:50:00|||||||||3
1715723700000|2024-05-14 21:55:00|8258.8|8251|8258.8|8251|8258.8|8251|8258.8|8251|0
1715731200000|2024-05-15 00:00:00|8250.6|8246.8|8255.9|8253.1|8256.9|8254.1|8249.9|8246.8|87
1715731500000|2024-05-15 00:05:00|8256.6|8252.8|8253.6|8249.8|8257.6|8254.8|8248.9|8246.1|84
1715731800000|2024-05-15 00:10:00|8253.9|8250.1|8248.1|8244.3|8253.9|8250.8|8247.9|8244.3|67
1715732100000|2024-05-15 00:15:00|8247.9|8245.1|8249.9|8247.1|8251.1|8247.8|8247.9|8245.1|159
1715732400000|2024-05-15 00:20:00|8248.1|8245.3|8250.9|8247.1|8250.9|8247.8|8247.6|8244.8|48
1715732700000|2024-05-15 00:25:00|8250.6|8246.8|8250.8|8247|8251.6|8248.8|8249.9|8246.8|43
1715733000000|2024-05-15 00:30:00|8250.6|8247.8|8253.6|8249.8|8253.8|8250.8|8249.6|8246|114
1715733300000|2024-05-15 00:35:00|8252.6|8250.8|8249.6|8246.8|8253.6|8250.8|8249.6|8246|38
1715733600000|2024-05-15 00:40:00|8249.8|8247|8250.6|8247.8|8250.8|8248|8249.6|8246|9
1715733900000|2024-05-15 00:45:00|8250.8|8248|8246.8|8244|8250.8|8248|8245.8|8242.8|30
1715734200000|2024-05-15 00:50:00|8246.6|8243|8239.8|8236|8246.8|8244|8237.6|8234.3|105
1715734500000|2024-05-15 00:55:00|8239.1|8236.3|8241.8|8238|8242.1|8239|8239.1|8236|30
1715734800000|2024-05-15 01:00:00|8241.1|8238.3|8245.8|8242|8248.6|8245|8241.1|8238.3|352
1715735100000|2024-05-15 01:05:00|8245.6|8241.8|8250.5|8246.7|8251.1|8247.8|8245.3|8241.8|120
1715735400000|2024-05-15 01:10:00|8249.8|8247.7|8246.1|8242.3|8249.8|8247.7|8244.1|8241|101
1715735700000|2024-05-15 01:15:00|8245.8|8243|8248.8|8246|8249.8|8246.3|8243.1|8240|49
1715736000000|2024-05-15 01:20:00|8249.1|8245.3|8243.1|8240.3|8249.1|8245.3|8243.1|8240|95
1715736300000|2024-05-15 01:25:00|8243.8|8240|8259|8255.2|8260|8256.2|8243.8|8240|187
1715736600000|2024-05-15 01:30:00|8258.3|8255.5|8260|8257.2|8262.3|8259.2|8257.3|8254|144
1715736900000|2024-05-15 01:35:00|8259.6|8256.8|8261|8258.2|8261|8258.2|8258.8|8255.2|88
1715737200000|2024-05-15 01:40:00|8261.3|8257.5|8264.8|8261|8265|8262|8260|8257|73
1715737500000|2024-05-15 01:45:00|8264|8261.2|8265.8|8262|8267.8|8264.2|8263.5|8260|47
1715737800000|2024-05-15 01:50:00|8265|8262.2|8267|8263.2|8267.8|8265|8265|8262|38
1715738100000|2024-05-15 01:55:00|8266.8|8263|8265|8261.2|8266.8|8263.2|8262.3|8259.2|53
1715738400000|2024-05-15 02:00:00|8264.8|8262.2|8267.8|8265|8267.8|8265|8264.5|8261.2|51
1715738700000|2024-05-15 02:05:00|8268.8|8265.2|8268.7|8264.9|8269.8|8266.7|8267.8|8264.7|31
1715739000000|2024-05-15 02:10:00|8268.5|8265.7|8269.7|8265.9|8269.7|8266.9|8267|8263.9|39
1715739300000|2024-05-15 02:15:00|8269.5|8266.7|8267|8264.2|8269.7|8266.7|8267|8263.9|37
1715739600000|2024-05-15 02:20:00|8267.7|8263.9|8266.7|8263.9|8267.7|8264.9|8266|8262.9|22
1715739900000|2024-05-15 02:25:00|8266.5|8263.7|8266.7|8263.9|8268|8264.9|8265.7|8262.9|69
1715740200000|2024-05-15 02:30:00|8266|8263.2|8266.2|8263.4|8267.2|8264.2|8262|8258.9|185
1715740500000|2024-05-15 02:35:00|8266|8263.2|8264.7|8260.9|8267|8263.2|8263.7|8260.7|23
1715740800000|2024-05-15 02:40:00|8264|8261.2|8263.7|8260.9|8268|8264.9|8263.7|8260.2|133
1715741100000|2024-05-15 02:45:00|8264|8260.2|8264.4|8260.6|8264.7|8261.7|8260.7|8257.4|85
1715741400000|2024-05-15 02:50:00|8264.7|8260.9|8266.7|8263.9|8266.7|8263.9|8263.7|8260.6|111
1715741700000|2024-05-15 02:55:00|8267.7|8264.9|8270|8267.2|8270.7|8267.2|8266.7|8263.6|183
1715742000000|2024-05-15 03:00:00|8270.2|8266.4|8272|8269.2|8272.2|8269.2|8268|8264.9|49
1715742300000|2024-05-15 03:05:00|8272.7|8268.9|8274.9|8271.1|8275.2|8271.9|8271.7|8268.2|126
1715742600000|2024-05-15 03:10:00|8273.9|8270.9|8280.9|8278.1|8282.7|8279.1|8273.7|8270.1|334
1715742900000|2024-05-15 03:15:00|8281.7|8277.9|8282.7|8278.9|8282.7|8279.6|8279.7|8276.1|145
1715743200000|2024-05-15 03:20:00|8282.4|8279.6|8282.7|8279.9|8282.9|8280.1|8280.7|8277.6|79
1715743500000|2024-05-15 03:25:00|8282.9|8280.1|8284.9|8281.1|8284.9|8281.1|8281.9|8278.9|113
1715743800000|2024-05-15 03:30:00|8284.2|8281.4|8273.9|8270.1|8284.2|8281.4|8273.9|8270.1|248
1715744100000|2024-05-15 03:35:00|8273.7|8270.9|8271.2|8268.4|8273.9|8271.1|8269.9|8266.1|196
1715744400000|2024-05-15 03:40:00|8271.9|8268.1|8272.7|8269.9|8273.7|8270.9|8269.2|8266.1|388
1715744700000|2024-05-15 03:45:00|8273.4|8269.6|8273.4|8270.6|8273.7|8270.6|8272.4|8268.9|31
1715745000000|2024-05-15 03:50:00|8273.6|8270.8|8274.4|8270.6|8275.6|8272.6|8273.4|8270.3|28
1715745300000|2024-05-15 03:55:00|8274.6|8270.8|8272.6|8268.8|8274.6|8270.8|8271.9|8268.8|3
1715745600000|2024-05-15 04:00:00|8273.6|8269.8|8271.9|8268.1|8273.9|8270.1|8271.6|8268.1|18
1715745900000|2024-05-15 04:05:00|8271.6|8267.8|8267.9|8264.1|8271.6|8268.1|8267.6|8264.1|67
1715746200000|2024-05-15 04:10:00|8267.6|8264.8|8269.6|8266.8|8269.9|8266.8|8267.6|8264.8|14
1715746500000|2024-05-15 04:15:00|8269.9|8267.1|8269.6|8266.8|8269.9|8267.1|8269.6|8266.8|10
1715746800000|2024-05-15 04:20:00|8269.4|8265.6|8268.6|8264.8|8269.9|8266.1|8265.6|8262.8|319
1715747100000|2024-05-15 04:25:00|8267.6|8265.1|8268.6|8264.8|8268.6|8265.1|8267.6|8263.8|24
1715747400000|2024-05-15 04:30:00|8268.3|8265.5|8268.6|8265.8|8270.9|8268.1|8267.9|8265.1|44
1715747700000|2024-05-15 04:35:00|8268.9|8265.1|8267.9|8264.1|8268.9|8265.8|8265.6|8262.1|13
1715748000000|2024-05-15 04:40:00|8266.9|8264.8|8268.9|8266.1|8268.9|8266.1|8266.9|8264.1|15
1715748300000|2024-05-15 04:45:00|8268.6|8265.1|8269.9|8267.1|8269.9|8267.1|8267.9|8264.8|101
1715748600000|2024-05-15 04:50:00|8270.6|8266.8|8265.8|8263|8270.8|8267.8|8265.8|8262.8|22
1715748900000|2024-05-15 04:55:00|8265.4|8262.6|8266.8|8263|8266.8|8263.8|8264.8|8261.8|40
1715749200000|2024-05-15 05:00:00|8266.6|8263.8|8266.1|8263.3|8268.1|8265|8265.8|8262.8|17
1715749500000|2024-05-15 05:05:00|8265.8|8263|8264.8|8262|8266.8|8264|8264.8|8261.8|13
1715749800000|2024-05-15 05:10:00|8264.1|8261|8263.8|8261|8264.8|8261.3|8262.8|8260|72
1715750100000|2024-05-15 05:15:00|8263.1|8260|8267.8|8264|8267.8|8264|8262.8|8259.8|61
1715750400000|2024-05-15 05:20:00|8267.6|8264.8|8268.8|8265|8269.6|8266.8|8266.3|8263|85
1715750700000|2024-05-15 05:25:00|8267.8|8266|8269.8|8267|8272.6|8269.8|8267.8|8265|49
1715751000000|2024-05-15 05:30:00|8270.8|8267.3|8279.5|8276.7|8280.5|8277|8269.8|8267|340
1715751300000|2024-05-15 05:35:00|8278.8|8275.7|8277.3|8274.5|8279.8|8277|8276.8|8273.7|43
1715751600000|2024-05-15 05:40:00|8277.5|8274.7|8277.5|8273.7|8278.8|8275.7|8276.8|8273.7|51
1715751900000|2024-05-15 05:45:00|8276.8|8274|8278.5|8274.7|8279.5|8276|8273.5|8270.2|135
1715752200000|2024-05-15 05:50:00|8278.3|8275.5|8276.8|8273|8279.1|8275.7|8274.8|8271.7|94
1715752500000|2024-05-15 05:55:00|8276.5|8272.7|8272.8|8270|8277|8274|8272.8|8270|38
1715752800000|2024-05-15 06:00:00|8272.5|8269.7|8271.5|8268.7|8272.5|8269.7|8268.8|8265.7|257
1715753100000|2024-05-15 06:05:00|8271.8|8269|8274.2|8270.4|8275.5|8272.4|8269|8266|531
1715753400000|2024-05-15 06:10:00|8274|8271.2|8272.5|8269.7|8276.5|8272.7|8271.8|8269|151
1715753700000|2024-05-15 06:15:00|8272.8|8269|8277.2|8274.4|8278.8|8275.7|8271.8|8268.7|233
1715754000000|2024-05-15 06:20:00|8278.5|8274.7|8272.5|8269.7|8278.5|8275|8271.5|8268.4|257
1715754300000|2024-05-15 06:25:00|8272.8|8270|8267.8|8265|8273.5|8270.7|8266|8263|257
1715754600000|2024-05-15 06:30:00|8268|8264.2|8269|8266.2|8271|8267.9|8266.7|8263.2|184
1715754900000|2024-05-15 06:35:00|8268.7|8265.9|8268.3|8265.5|8271|8267.9|8267.3|8263.9|122
1715755200000|2024-05-15 06:40:00|8268|8265.2|8265|8262.2|8268.3|8265.2|8264|8260.9|145
1715755500000|2024-05-15 06:45:00|8264.7|8261.2|8265|8261.2|8267|8264.2|8263|8260.2|202
1715755800000|2024-05-15 06:50:00|8264.7|8261.9|8268.5|8265.7|8270.5|8266.9|8263.7|8260.9|758
1715756100000|2024-05-15 06:55:00|8267.7|8264.7|8267.5|8264.7|8269.7|8266.9|8264.7|8261.7|163
1715756400000|2024-05-15 07:00:00|8267.7|8263.9|8275.7|8271.9|8276.7|8273.7|8264.5|8261.7|412
1715756700000|2024-05-15 07:05:00|8275.5|8271.7|8273.4|8270.6|8278.5|8275.7|8273.2|8269.9|394
1715757000000|2024-05-15 07:10:00|8273.7|8270.9|8270|8267.2|8275.4|8272.6|8265.7|8262.9|446
1715757300000|2024-05-15 07:15:00|8270.4|8267.6|8271.2|8267.4|8272.2|8269.2|8267.7|8264.2|256
1715757600000|2024-05-15 07:20:00|8271|8268.2|8267.2|8264.4|8271.2|8268.2|8264.2|8261.2|588
1715757900000|2024-05-15 07:25:00|8268|8265.2|8269.2|8266.4|8275.2|8272.2|8266.2|8263.2|520
1715758200000|2024-05-15 07:30:00|8269|8266.2|8274.2|8271.4|8279.2|8276.4|8269|8266.2|1009
1715758500000|2024-05-15 07:35:00|8274.5|8270.7|8272.9|8270.1|8278.2|8274.9|8269.5|8266.7|495
1715758800000|2024-05-15 07:40:00|8273.2|8270.4|8270.2|8267.4|8276.2|8272.4|8268.5|8264.9|796
1715759100000|2024-05-15 07:45:00|8270.5|8267.7|8259.5|8256.7|8271.7|8268.9|8256.7|8253.7|956
1715759400000|2024-05-15 07:50:00|8260.5|8257.7|8256.5|8253.7|8261.7|8258.9|8252.7|8249.7|1293
1715759700000|2024-05-15 07:55:00|8257.5|8254.7|8257|8254.2|8259.2|8256.4|8254.7|8251.7|843
1715760000000|2024-05-15 08:00:00|8256.7|8253.9|8257.5|8253.7|8260.5|8257.2|8251.7|8248.7|1057
1715760300000|2024-05-15 08:05:00|8257.7|8253.9|8256.7|8253.9|8264.4|8261.4|8256.2|8253.4|942
1715760600000|2024-05-15 08:10:00|8257.4|8253.6|8256|8253.2|8265.4|8262.6|8255.2|8252.2|685
1715760900000|2024-05-15 08:15:00|8256.2|8252.4|8256.2|8253.4|8260|8256.9|8254.2|8251.2|774
1715761200000|2024-05-15 08:20:00|8256|8253.2|8250.2|8247.4|8256.7|8253.9|8245.8|8243|2348
1715761500000|2024-05-15 08:25:00|8250.5|8246.7|8253|8250.2|8257.7|8254.9|8246.8|8244|6242
1715761800000|2024-05-15 08:30:00|8252.5|8249.7|8267.2|8264.4|8269.5|8266.4|8252.3|8249.2|3166
1715762100000|2024-05-15 08:35:00|8266.5|8263.4|8266.2|8263.4|8269.9|8266.9|8262.5|8259.7|798
1715762400000|2024-05-15 08:40:00|8266.9|8263.1|8258.2|8255.4|8267.5|8264.4|8247.5|8244.7|1736
1715762700000|2024-05-15 08:45:00|8257.9|8255.1|8260.9|8257.1|8264.9|8261.9|8257.9|8255.1|570
1715763000000|2024-05-15 08:50:00|8261.9|8258.1|8265.4|8262.6|8266.9|8263.4|8255.2|8252.4|516
1715763300000|2024-05-15 08:55:00|8265.9|8263.1|8266.7|8262.9|8272.4|8268.9|8264.7|8261.1|1613
1715763600000|2024-05-15 09:00:00|8266.9|8263.1|8262.2|8259.4|8271.7|8268.9|8260.2|8257.1|1017
1715763900000|2024-05-15 09:05:00|8262.9|8259.1|8259.7|8256.9|8265.9|8262.4|8258.7|8255.6|1028
1715764200000|2024-05-15 09:10:00|8258.7|8255.9|8258.4|8254.6|8259.7|8256.6|8253.7|8250.9|859
1715764500000|2024-05-15 09:15:00|8258.7|8254.9|8265.4|8261.6|8270.9|8267.8|8256.7|8253.6|1837
1715764800000|2024-05-15 09:20:00|8265|8262.6|8267.4|8264.6|8268.7|8265.6|8259.7|8256.9|626
1715765100000|2024-05-15 09:25:00|8268.2|8264.4|8264.2|8260.4|8268.4|8264.6|8260.2|8256.6|502
1715765400000|2024-05-15 09:30:00|8263.4|8260.6|8251.2|8247.4|8264.4|8260.9|8249.2|8246.2|2023
1715765700000|2024-05-15 09:35:00|8251|8247.2|8242.7|8239.9|8253.2|8250.2|8234.2|8231.4|3493
1715766000000|2024-05-15 09:40:00|8243.2|8240.4|8242.5|8238.7|8243.5|8240.4|8236.7|8233.9|1125
1715766300000|2024-05-15 09:45:00|8241.7|8238.9|8234.5|8231.7|8241.7|8238.9|8234.5|8231.7|628
1715766600000|2024-05-15 09:50:00|8234.2|8231.4|8235.7|8232.9|8238.5|8235.4|8233.2|8230.4|635
1715766900000|2024-05-15 09:55:00|8235.2|8232.4|8232.7|8229.9|8235.7|8232.9|8231.2|8228.4|758
1715767200000|2024-05-15 10:00:00|8233.5|8229.7|8233.7|8230.9|8236.5|8233.4|8230.5|8227.7|553
1715767500000|2024-05-15 10:05:00|8233.5|8230.7|8235.5|8231.7|8238.7|8235.9|8233.2|8230.4|539
1715767800000|2024-05-15 10:10:00|8235.7|8231.9|8226|8223.2|8235.7|8232.7|8224.7|8221.9|990
1715768100000|2024-05-15 10:15:00|8225.7|8222.9|8225|8222.2|8227|8224.2|8224|8221.2|1236
1715768400000|2024-05-15 10:20:00|8225.7|8221.9|8223.2|8220.4|8228.7|8225.9|8222.2|8219.2|1318
1715768700000|2024-05-15 10:25:00|8223|8220.2|8223.2|8220.4|8224.2|8221.4|8221.2|8218.4|1081
1715769000000|2024-05-15 10:30:00|8223.5|8220.7|8223.2|8219.4|8232.5|8229.4|8222.2|8219.2|1260
1715769300000|2024-05-15 10:35:00|8223|8220.2|8219.8|8217|8225.2|8222.2|8218.8|8215.7|411
1715769600000|2024-05-15 10:40:00|8219.5|8216.7|8212.8|8210|8219.5|8216.7|8212.8|8209.7|2386
1715769900000|2024-05-15 10:45:00|8213|8210.2|8211.8|8209|8215.8|8212.7|8210.8|8207.7|877
1715770200000|2024-05-15 10:50:00|8211.5|8207.7|8205.7|8202.9|8215.5|8212.4|8205.7|8202.7|1230
1715770500000|2024-05-15 10:55:00|8205.5|8202.7|8203.2|8200.4|8205.5|8202.7|8195|8191.2|2496
1715770800000|2024-05-15 11:00:00|8203.9|8201.1|8197.5|8193.7|8206.2|8203.4|8194.7|8191.7|950
1715771100000|2024-05-15 11:05:00|8197.2|8194.4|8198.5|8194.7|8217.9|8214.4|8189|8186.2|4680
1715771400000|2024-05-15 11:10:00|8198.2|8194.4|8173.5|8170.7|8198.2|8194.7|8171.5|8168.7|2063
1715771700000|2024-05-15 11:15:00|8173.2|8170.4|8177.7|8174.9|8182.2|8179.4|8171.7|8168.7|2832
1715772000000|2024-05-15 11:20:00|8177.5|8174.7|8166.5|8163.7|8177.5|8174.7|8165.5|8162.7|1488
1715772300000|2024-05-15 11:25:00|8166.7|8163.9|8170.2|8167.4|8178.2|8175.4|8165.7|8162.7|1192
1715772600000|2024-05-15 11:30:00|8170.5|8167.7|8171.7|8168.9|8175.4|8172.6|8164.2|8160.7|1150
1715772900000|2024-05-15 11:35:00|8172.2|8169.4|8168|8165.2|8172.7|8169.6|8162|8158.9|1583
1715773200000|2024-05-15 11:40:00|8167.7|8163.9|8167|8163.2|8169|8165.9|8163.7|8160.2|1324
1715773500000|2024-05-15 11:45:00|8166.2|8163.4|8165.2|8162.4|8166.2|8163.4|8159.7|8156.2|2013
1715773800000|2024-05-15 11:50:00|8166|8162.2|8166.2|8163.4|8167.2|8164.4|8160|8156.9|1207
1715774100000|2024-05-15 11:55:00|8165.2|8162.4|8175.2|8172.4|8177|8174.2|8163.2|8160.2|1270
1715774400000|2024-05-15 12:00:00|8175|8172.2|8164.7|8161.9|8177.2|8174.2|8161.8|8158.7|1914
1715774700000|2024-05-15 12:05:00|8165|8161.2|8175.4|8172.6|8177.4|8173.9|8164.2|8161.2|1561
1715775000000|2024-05-15 12:10:00|8175.7|8171.9|8177.7|8173.9|8180.7|8177.6|8172.7|8169.4|1103
1715775300000|2024-05-15 12:15:00|8177.1|8174.3|8174.7|8171.9|8181.1|8178.3|8173.7|8170.9|994
1715775600000|2024-05-15 12:20:00|8175.7|8172.6|8177.2|8173.4|8177.9|8174.9|8168.9|8166.1|909
1715775900000|2024-05-15 12:25:00|8176.9|8173.1|8187.9|8184.1|8193.7|8190.6|8175.7|8172.4|1473
1715776200000|2024-05-15 12:30:00|8187.7|8183.9|8210.4|8207.6|8233.6|8230.1|8187.7|8183.9|5906
1715776500000|2024-05-15 12:35:00|8210.7|8207.9|8213.7|8210.9|8222.4|8219.3|8207.7|8204.4|1038
1715776800000|2024-05-15 12:40:00|8212.7|8209.9|8209.1|8206.3|8215.7|8212.6|8206.7|8203.9|1208
1715777100000|2024-05-15 12:45:00|8209.4|8206.6|8197.9|8195.1|8209.4|8206.6|8195.2|8192.1|1667
1715777400000|2024-05-15 12:50:00|8198.7|8194.9|8187.2|8184.4|8199.9|8196.9|8184.2|8181.4|1787
1715777700000|2024-05-15 12:55:00|8186.2|8183.4|8182.2|8178.4|8189.9|8186.4|8180.2|8177.1|1469
1715778000000|2024-05-15 13:00:00|8181.9|8178.1|8179.4|8176.6|8192.9|8190.1|8175.2|8170.1|3743
1715778300000|2024-05-15 13:05:00|8179.7|8175.9|8178.9|8176.1|8191.2|8188.1|8176.9|8173.6|1438
1715778600000|2024-05-15 13:10:00|8178.4|8175.6|8174.2|8171.4|8184.9|8182.1|8173.2|8170.4|1173
1715778900000|2024-05-15 13:15:00|8173.6|8170.8|8141.7|8138.9|8174.2|8170.8|8138.2|8135.2|5649
1715779200000|2024-05-15 13:20:00|8140.8|8138|8145|8142.2|8152.7|8149.9|8136.7|8133.9|4834
1715779500000|2024-05-15 13:25:00|8144.7|8141.9|8143|8140.2|8153.4|8150.6|8141|8137.9|3056
1715779800000|2024-05-15 13:30:00|8143.7|8140.9|8129|8126.2|8148.7|8145.9|8123.7|8120.9|6021
1715780100000|2024-05-15 13:35:00|8128.7|8125.9|8123.7|8120.9|8131.7|8128.9|8115.5|8112.7|4459
1715780400000|2024-05-15 13:40:00|8124.2|8121.4|8110.7|8107.9|8124.4|8121.4|8108.7|8105.9|3011
1715780700000|2024-05-15 13:45:00|8111.2|8108.4|8095.4|8092.6|8112.7|8109.9|8093.7|8090.6|6780
1715781000000|2024-05-15 13:50:00|8095.1|8092.3|8100.6|8097.8|8101.1|8098.3|8090.1|8087.3|4505
1715781300000|2024-05-15 13:55:00|8099.9|8097.1|8118.1|8114.3|8123.9|8121.1|8096.1|8093.3|3635
1715781600000|2024-05-15 14:00:00|8117.4|8114.6|8100.4|8096.6|8117.4|8114.6|8088.7|8085.6|3547
1715781900000|2024-05-15 14:05:00|8099.7|8096.9|8107.7|8104.9|8121.4|8118.6|8092.7|8089.6|2576
1715782200000|2024-05-15 14:10:00|8106.7|8103.9|8137.4|8134.6|8137.9|8135.1|8105.7|8102.6|2841
1715782500000|2024-05-15 14:15:00|8137.1|8134.3|8143.1|8140.3|8148.9|8145.8|8135.9|8133.1|2436
1715782800000|2024-05-15 14:20:00|8142.9|8140.1|8133.1|8130.3|8146.1|8143.3|8131.8|8128.8|2120
1715783100000|2024-05-15 14:25:00|8132.8|8130|8140.3|8136.5|8155.6|8152|8132.8|8129.8|1983
1715783400000|2024-05-15 14:30:00|8142.1|8134.3|8156.6|8153.8|8177.3|8173.5|8136.8|8131.8|5964
1715783700000|2024-05-15 14:35:00|8157.3|8153.5|8160.4|8157.6|8176.3|8173.5|8154.4|8151.6|3751
1715784000000|2024-05-15 14:40:00|8159.6|8156.8|8167.6|8164.8|8171.4|8168.3|8155.6|8152.6|1580
1715784300000|2024-05-15 14:45:00|8167.9|8164.1|8170.1|8167.3|8175.1|8172|8162.1|8159.3|2984
1715784600000|2024-05-15 14:50:00|8170.6|8167.8|8167.1|8163.3|8183.6|8180.5|8160.8|8158|2038
1715784900000|2024-05-15 14:55:00|8166.8|8163|8159.6|8155.8|8169.6|8166.8|8154.4|8151.6|1440
1715785200000|2024-05-15 15:00:00|8159.4|8156.6|8197|8194.2|8198.7|8195.2|8146.6|8143.3|5496
1715785500000|2024-05-15 15:05:00|8197.7|8193.9|8207.2|8204.4|8215.4|8210.4|8187.7|8184.2|6291
1715785800000|2024-05-15 15:10:00|8207.9|8204.1|8221.1|8218.3|8222.1|8219|8204.2|8201.1|5263
1715786100000|2024-05-15 15:15:00|8221.8|8218|8213.1|8210.3|8228.8|8226|8210.4|8207.6|3698
1715786400000|2024-05-15 15:20:00|8212.7|8209.9|8223.8|8221|8231.1|8228|8212.4|8209.3|4052
1715786700000|2024-05-15 15:25:00|8222.8|8220|8230.4|8227.6|8238.8|8236|8222.1|8219|6175
1715787000000|2024-05-15 15:30:00|8230.8|8228|8234.3|8231.5|8244.6|8241.5|8230.1|8227.3|3649
1715787300000|2024-05-15 15:35:00|8234.6|8231.8|8228.8|8225|8235.6|8232.5|8218.4|8215.3|2223
1715787600000|2024-05-15 15:40:00|8228.6|8225.8|8221.6|8218.8|8233.8|8230.8|8219.9|8216.8|2239
1715787900000|2024-05-15 15:45:00|8221.4|8217.8|8228.1|8224.3|8228.8|8225.3|8217.9|8215.1|896
1715788200000|2024-05-15 15:50:00|8227.4|8224.6|8223.8|8221|8228.1|8225.3|8221.4|8218.3|717
1715788500000|2024-05-15 15:55:00|8224.1|8221.3|8229.8|8226|8234.8|8231.5|8224.1|8221.3|1390
1715788800000|2024-05-15 16:00:00|8230.1|8227.3|8247.3|8244.5|8248.3|8244.7|8229.1|8226|2548
1715789100000|2024-05-15 16:05:00|8247.5|8243.7|8249|8246.2|8251|8248.2|8242.3|8239.5|1655
1715789400000|2024-05-15 16:10:00|8249.3|8246.5|8251.5|8247.7|8255.3|8252.5|8246.3|8243.5|2143
1715789700000|2024-05-15 16:15:00|8251.3|8248.5|8246.5|8242.7|8252.7|8249.9|8241.2|8238.4|2204
1715790000000|2024-05-15 16:20:00|8246.2|8243.4|8231.1|8228.3|8247.2|8244|8227.3|8224.3|1367
1715790300000|2024-05-15 16:25:00|8231.5|8228.7|8226.8|8224|8232.8|8230|8225.1|8222|742
1715790600000|2024-05-15 16:30:00|8226.3|8223.5|8226.6|8222.8|8227.3|8224.5|8219.6|8216.5|807
1715790900000|2024-05-15 16:35:00|8225.3|8222.5|8225.8|8223|8226.6|8223|8216.9|8213.6|959
1715791200000|2024-05-15 16:40:00|8225.6|8222.8|8225.3|8222.5|8226.6|8223.5|8218.8|8216|537
1715791500000|2024-05-15 16:45:00|8225.6|8222.8|8234|8231.2|8234|8231.2|8222.6|8219.5|1050
1715791800000|2024-05-15 16:50:00|8233.8|8231|8248.2|8245.4|8249.5|8246.7|8233.8|8231|922
1715792100000|2024-05-15 16:55:00|8248.5|8245.7|8249|8246.2|8252.2|8248.7|8245.8|8242.7|1093
1715792400000|2024-05-15 17:00:00|8248.8|8246|8242.3|8238.5|8253.8|8251|8237.3|8234.5|1474
1715792700000|2024-05-15 17:05:00|8241.3|8239.5|8239.3|8236.5|8242.3|8239.5|8232.6|8229.8|549
1715793000000|2024-05-15 17:10:00|8240.3|8237.2|8254|8251.2|8255.7|8252.9|8237.3|8234.5|749
1715793300000|2024-05-15 17:15:00|8253.7|8250.9|8255.7|8252.9|8260.2|8257.4|8252.7|8249.2|1235
1715793600000|2024-05-15 17:20:00|8256.5|8252.7|8256|8253.2|8261.5|8258.7|8254.7|8251.9|795
1715793900000|2024-05-15 17:25:00|8256.7|8252.9|8265.5|8262.7|8267.2|8264.4|8254.7|8251.9|1520
1715794200000|2024-05-15 17:30:00|8264.7|8261.9|8258.7|8255.9|8266.5|8263.4|8258.7|8255.6|709
1715794500000|2024-05-15 17:35:00|8258.4|8254.6|8247.7|8243.9|8258.7|8255.6|8246.7|8243.9|577
1715794800000|2024-05-15 17:40:00|8247.4|8244.6|8250|8246.2|8251.7|8248.6|8246.3|8243.2|2312
1715795100000|2024-05-15 17:45:00|8249.3|8246.5|8256.2|8253.4|8258|8254.9|8249|8245.5|861
1715795400000|2024-05-15 17:50:00|8256.4|8253.6|8253.4|8250.6|8259.2|8255.6|8251.7|8248.2|1510
1715795700000|2024-05-15 17:55:00|8254.4|8251.6|8250.7|8246.9|8254.7|8251.6|8248.7|8244.9|508
1715796000000|2024-05-15 18:00:00|8250.4|8247.6|8255.2|8252.4|8256.2|8252.6|8249.4|8245.9|848
1715796300000|2024-05-15 18:05:00|8255.6|8252.8|8255.6|8252.8|8257.7|8254.4|8247.1|8244.3|2023
1715796600000|2024-05-15 18:10:00|8255.9|8252.1|8266.6|8262.8|8267.6|8264.8|8254.9|8252.1|1766
1715796900000|2024-05-15 18:15:00|8266.3|8263.5|8258.9|8255.1|8268.3|8265.5|8257.6|8254.1|1349
1715797200000|2024-05-15 18:20:00|8258.6|8255.8|8253.9|8250.1|8259.9|8256.3|8252.9|8249.3|1250
1715797500000|2024-05-15 18:25:00|8253.1|8250.3|8254.1|8251.3|8257.9|8255.1|8249.6|8246.1|4163
1715797800000|2024-05-15 18:30:00|8254.7|8251.9|8263.6|8260.8|8263.9|8260.8|8253.4|8250.6|1224
1715798100000|2024-05-15 18:35:00|8263.9|8261.1|8259.6|8256.8|8263.9|8261.1|8256.1|8253|384
1715798400000|2024-05-15 18:40:00|8259.8|8256|8261.8|8259|8263.8|8260.8|8259.1|8256|677
1715798700000|2024-05-15 18:45:00|8262.6|8259.8|8260.8|8258|8262.8|8259.8|8257.6|8254.8|315
1715799000000|2024-05-15 18:50:00|8261.1|8257.3|8262.8|8259|8263.8|8260.8|8260.8|8257|120
1715799300000|2024-05-15 18:55:00|8262.6|8259.8|8262.8|8259|8264.1|8261|8260.8|8257.3|249
1715799600000|2024-05-15 19:00:00|8262.1|8259.3|8264.8|8262|8266.1|8262.8|8261.1|8258|325
1715799900000|2024-05-15 19:05:00|8265.6|8261.8|8263.8|8261|8266.6|8263.3|8263.8|8260.3|531
1715800200000|2024-05-15 19:10:00|8264.1|8261.3|8270|8267.2|8271.3|8267.7|8264.1|8261|1125
1715800500000|2024-05-15 19:15:00|8270.3|8266.2|8267.5|8264.7|8271|8267.7|8266.5|8263.7|616
1715800800000|2024-05-15 19:20:00|8268.3|8264.5|8268|8265.2|8268.5|8265.5|8267.5|8264.5|157
1715801100000|2024-05-15 19:25:00|8268.3|8265.5|8270.3|8267.5|8271.3|8268.2|8265.5|8262.5|715
1715801400000|2024-05-15 19:30:00|8270|8267.2|8271|8268.2|8272|8269.2|8270|8267.2|133
1715801700000|2024-05-15 19:35:00|8271.2|8267.2|8269.2|8266.4|8272.2|8269.2|8268.5|8265.4|1107
1715802000000|2024-05-15 19:40:00|8269|8266.2|8266.5|8263.7|8269.2|8266.2|8266.2|8263.2|196
1715802300000|2024-05-15 19:45:00|8266.2|8263.4|8271.7|8267.9|8271.7|8268.9|8266.2|8263.2|220
1715802600000|2024-05-15 19:50:00|8271|8268.2|8271|8268.2|8272|8268.9|8269|8266.2|210
1715802900000|2024-05-15 19:55:00|8270.2|8267.2|8274.4|8271.6|8275.7|8272.2|8270.2|8267.2|332
1715803200000|2024-05-15 20:00:00|8274.7|8271.9|8274.7|8271.9|8275.7|8271.9|8272.4|8268.9|212
1715803500000|2024-05-15 20:05:00|8274.1|8270.9|8271.7|8268.9|8275.7|8272.9|8271.7|8268.9|76
1715803800000|2024-05-15 20:10:00|8272.7|8269.9|8273.4|8269.6|8274.4|8270.9|8271.7|8268.6|71
1715804100000|2024-05-15 20:15:00|8273.7|8269.9|8272.4|8269.6|8274.4|8270.9|8271.7|8268.6|267
1715804400000|2024-05-15 20:20:00|8272.7|8269.9|8271.7|8268.9|8272.9|8269.9|8270.9|8267.9|39
1715804700000|2024-05-15 20:25:00|8271.9|8268.1|8271.7|8268.9|8272.7|8269.9|8270.9|8267.9|132
1715805000000|2024-05-15 20:30:00|8271.4|8268.6|8272.6|8269.8|8272.6|8269.8|8271.4|8267.8|148
1715805300000|2024-05-15 20:35:00|8272.4|8269.6|8272.9|8269.1|8273.9|8271.1|8271.6|8268.1|234
1715805600000|2024-05-15 20:40:00|8272.6|8269.8|8272.6|8269.8|8275.6|8272.1|8272.6|8269.1|97
1715805900000|2024-05-15 20:45:00|8273.4|8269.6|8272.6|8268.8|8273.6|8270.6|8272.4|8268.6|90
1715806200000|2024-05-15 20:50:00|8273.1|8269.8|8272.6|8269.8|8273.4|8269.8|8271.6|8268.6|87
1715806500000|2024-05-15 20:55:00|8273.4|8269.6|8275.6|8272.8|8275.6|8272.8|8271.1|8267.5|601
1715806800000|2024-05-15 21:00:00|8275.9|8272.1|8271.3|8263.5|8276.6|8272.1|8267.6|8263.5|5
1715807100000|2024-05-15 21:05:00|8270.3|8266.5|8273.1|8265.3|8274.6|8269.3|8270.3|8263.5|0
1715807400000|2024-05-15 21:10:00|8272.4|8264.6|8271.3|8263.5|8273.6|8266.5|8269.6|8263.5|0
1715807700000|2024-05-15 21:15:00|8269.8|8266|8273.3|8265.5|8274.6|8266.8|8269.8|8264.7|0
1715808000000|2024-05-15 21:20:00|8273.6|8265.8|8272.8|8265|8274.6|8269.8|8272.8|8265|0
1715808300000|2024-05-15 21:25:00|8273.3|8265.5|8273.6|8265.8|8274.6|8269.3|8271.8|8265|0
1715808600000|2024-05-15 21:30:00|8273.4|8265.6|8272.6|8264.8|8274.1|8267.8|8271|8264.8|1
1715808900000|2024-05-15 21:35:00|8267.6|8263.8|8267.6|8264.8|8267.6|8264.8|8267.3|8263.8|49
1715809200000|2024-05-15 21:40:00|8267.1|8263.3|8267.1|8263.3|8267.6|8264.8|8267.1|8263.3|14
1715809500000|2024-05-15 21:45:00|8268.6|8260.8|8267.6|8263.8|8268.6|8265|8266.1|8259.8|52
1715809800000|2024-05-15 21:50:00|8267.3|8263.5|8267.6|8263.8|8267.6|8263.8|8267.1|8263.3|0
1715810100000|2024-05-15 21:55:00|8266.6|8263.5|8267.3|8263.5|8267.3|8263.5|8266.6|8263.5|2
1715810400000|2024-05-15 22:00:00|8267.6|8263.8|8267.6|8263.8|8267.6|8263.8|8267.6|8263.8|0
1715817600000|2024-05-16 00:00:00|8282.4|8278.6|8282.4|8279.6|8284.7|8281.4|8279.9|8276.4|163
1715817900000|2024-05-16 00:05:00|8283.2|8280.4|8285.2|8282.4|8285.2|8282.4|8282.4|8279.4|57
1715818200000|2024-05-16 00:10:00|8285.4|8282.6|8290.9|8288.1|8291.9|8288.4|8284.4|8281.4|454
1715818500000|2024-05-16 00:15:00|8290.3|8287.5|8289.9|8287.1|8290.9|8287.5|8287.9|8285.1|49
1715818800000|2024-05-16 00:20:00|8290.9|8288.1|8291.6|8288.8|8292.1|8288.8|8289.6|8286.8|47
1715819100000|2024-05-16 00:25:00|8292.9|8290.1|8294.6|8291.8|8295.6|8292.8|8292.9|8289.8|306
1715819400000|2024-05-16 00:30:00|8294.9|8292.1|8293.9|8290.1|8295.9|8292.8|8291.9|8289.1|29
1715819700000|2024-05-16 00:35:00|8292.9|8289.8|8295.6|8291.8|8295.6|8292.8|8292.9|8289.1|101
1715820000000|2024-05-16 00:40:00|8295.9|8292.8|8295.6|8292.8|8296.9|8293.8|8294.6|8291.8|93
1715820300000|2024-05-16 00:45:00|8294.8|8292|8297.8|8295|8298.6|8295|8294.6|8291.8|55
1715820600000|2024-05-16 00:50:00|8297.6|8294.8|8299.8|8296|8299.8|8296.8|8297.3|8294|73
1715820900000|2024-05-16 00:55:00|8298.8|8295.8|8298.8|8295|8300.8|8297.3|8297.1|8294|94
1715821200000|2024-05-16 01:00:00|8299.1|8295.3|8296.4|8292.6|8301.1|8298.3|8295.1|8292.3|711
1715821500000|2024-05-16 01:05:00|8296.7|8293.6|8289.4|8286.6|8297.4|8294.6|8289.4|8286.3|150
1715821800000|2024-05-16 01:10:00|8289.1|8286.3|8290.4|8287.6|8292.4|8289.6|8282.4|8279.3|185
1715822100000|2024-05-16 01:15:00|8291.1|8287.3|8294.8|8292|8295.8|8293|8291.1|8287.3|276
1715822400000|2024-05-16 01:20:00|8293.8|8291|8289.1|8286.3|8294.8|8292|8288.6|8285.3|183
1715822700000|2024-05-16 01:25:00|8289.8|8286|8287.1|8284.3|8289.8|8287|8286.1|8283.3|59
1715823000000|2024-05-16 01:30:00|8287.8|8284|8282.1|8279.3|8287.8|8284.3|8280.4|8276.8|222
1715823300000|2024-05-16 01:35:00|8283.1|8279.5|8283.3|8280.5|8284.3|8281.3|8280.6|8277.3|206
1715823600000|2024-05-16 01:40:00|8283.6|8279.8|8287.5|8284.7|8287.5|8284.7|8283.1|8279.8|143
1715823900000|2024-05-16 01:45:00|8286.8|8283.7|8278.8|8276|8287.8|8284.3|8277.8|8275|173
1715824200000|2024-05-16 01:50:00|8278.5|8275.7|8281.8|8279|8283.3|8279.5|8278.1|8275|257
1715824500000|2024-05-16 01:55:00|8281.1|8278|8283.5|8280.7|8283.8|8281|8278.5|8275.7|188
1715824800000|2024-05-16 02:00:00|8284.2|8280.4|8282.2|8278.4|8284.5|8281.4|8280.5|8277.7|208
1715825100000|2024-05-16 02:05:00|8281.2|8278.1|8282.2|8279.4|8282.9|8279.7|8278.2|8275.4|75
1715825400000|2024-05-16 02:10:00|8282.9|8280.1|8286.9|8284.1|8287.8|8284.7|8281.9|8279.1|100
1715825700000|2024-05-16 02:15:00|8287.2|8284.4|8286.2|8282.4|8287.2|8284.4|8284.8|8281.7|86
1715826000000|2024-05-16 02:20:00|8286.5|8283.4|8283.7|8279.9|8287.2|8283.7|8283|8279.9|141
1715826300000|2024-05-16 02:25:00|8284.2|8280.9|8285.7|8282.9|8285.7|8282.9|8284.2|8280.9|16
1715826600000|2024-05-16 02:30:00|8286.7|8282.7|8288.5|8284.7|8288.7|8285.7|8284.5|8281.7|145
1715826900000|2024-05-16 02:35:00|8287.7|8285.7|8288.7|8284.9|8288.7|8285.7|8287.5|8284.7|103
1715827200000|2024-05-16 02:40:00|8288.5|8284.7|8286.4|8283.6|8288.5|8285.7|8286.4|8283.6|30
1715827500000|2024-05-16 02:45:00|8287.4|8284.6|8286.7|8283.9|8288.7|8285.6|8286.7|8283.6|38
1715827800000|2024-05-16 02:50:00|8287.4|8283.6|8286.4|8283.6|8287.7|8284.6|8286.4|8283.6|34
1715828100000|2024-05-16 02:55:00|8286.7|8283.9|8287.7|8284.9|8288.4|8284.9|8286.4|8283.6|17
1715828400000|2024-05-16 03:00:00|8288.4|8285.6|8286.4|8282.6|8288.7|8285.6|8285.2|8281.9|128
1715828700000|2024-05-16 03:05:00|8285.7|8282.9|8286.4|8282.6|8286.7|8283.6|8285.4|8282.3|55
1715829000000|2024-05-16 03:10:00|8285.7|8282.9|8285.7|8282.9|8286.7|8283.6|8285.4|8281.9|12
1715829300000|2024-05-16 03:15:00|8286.4|8282.6|8287.7|8284.9|8288.4|8285.6|8285.7|8282.6|50
1715829600000|2024-05-16 03:20:00|8287.4|8284.6|8294.1|8291.3|8296.9|8294.1|8287.4|8283.9|379
1715829900000|2024-05-16 03:25:00|8294.4|8291.6|8293.4|8290.6|8296.4|8293.3|8293|8289.6|64
1715830200000|2024-05-16 03:30:00|8293.7|8290.9|8290.7|8286.9|8293.7|8290.9|8288.7|8285.9|109
1715830500000|2024-05-16 03:35:00|8290.4|8287.6|8289.7|8286.9|8290.7|8287.6|8288.7|8285.9|36
1715830800000|2024-05-16 03:40:00|8289.4|8286.6|8285.9|8283.1|8289.7|8286.6|8285.9|8282.9|39
1715831100000|2024-05-16 03:45:00|8285.7|8282.9|8284.7|8280.9|8285.7|8282.9|8282.7|8279.9|35
1715831400000|2024-05-16 03:50:00|8284.4|8280.6|8285.7|8282.9|8286.7|8283.1|8283.7|8280.6|20
1715831700000|2024-05-16 03:55:00|8285.4|8281.9|8286.6|8282.8|8286.6|8283.8|8285.1|8281.6|16
1715832000000|2024-05-16 04:00:00|8286.4|8282.6|8286.6|8283.8|8286.6|8283.8|8284.6|8281.6|52
1715832300000|2024-05-16 04:05:00|8286.4|8282.8|8286.6|8283.8|8286.6|8283.8|8285.9|8282.6|80
1715832600000|2024-05-16 04:10:00|8286.9|8283.1|8284.6|8281.8|8286.9|8283.8|8284.6|8281.8|19
1715832900000|2024-05-16 04:15:00|8283.9|8281.1|8284.6|8281.8|8284.9|8281.8|8283.6|8280.6|13
1715833200000|2024-05-16 04:20:00|8284.9|8281.1|8284.6|8281.8|8285.1|8281.8|8284.3|8280.8|36
1715833500000|2024-05-16 04:25:00|8284.9|8281.1|8286.6|8283.8|8286.6|8283.8|8284.3|8280.8|19
1715833800000|2024-05-16 04:30:00|8286.9|8284.1|8291.9|8288.1|8292.2|8289.1|8286.6|8283.1|295
1715834100000|2024-05-16 04:35:00|8291.2|8288.4|8290.2|8286.4|8293.2|8290.4|8289.2|8286.1|107
1715834400000|2024-05-16 04:40:00|8290.4|8287.4|8289.9|8287.1|8290.4|8287.4|8289.2|8286.1|7
1715834700000|2024-05-16 04:45:00|8290.2|8286.4|8291.2|8288.4|8291.2|8288.4|8289.2|8286.1|10
1715835000000|2024-05-16 04:50:00|8290.9|8287.4|8292.1|8288.3|8293.1|8289.6|8290.9|8287.4|28
1715835300000|2024-05-16 04:55:00|8291.9|8289.1|8293.1|8289.3|8293.9|8290.3|8291.9|8289.1|22
1715835600000|2024-05-16 05:00:00|8292.9|8289.1|8290.9|8288.1|8295.9|8292.8|8290.9|8288.1|113
1715835900000|2024-05-16 05:05:00|8291.9|8288.8|8292.9|8290.1|8293.6|8290.1|8291.6|8288.8|21
1715836200000|2024-05-16 05:10:00|8292.6|8289.8|8291.8|8289|8292.9|8290.1|8291.3|8287.8|15
1715836500000|2024-05-16 05:15:00|8292.6|8288.8|8294.6|8291.8|8295.6|8292.8|8292.6|8288.8|96
1715836800000|2024-05-16 05:20:00|8294.3|8291.5|8294.6|8290.8|8294.8|8291.8|8292.6|8289.8|61
1715837100000|2024-05-16 05:25:00|8293.8|8291|8294.6|8290.8|8294.6|8291.8|8293.3|8289.8|56
1715837400000|2024-05-16 05:30:00|8293.8|8291|8295.6|8292.8|8297.6|8294.5|8292.8|8290|100
1715837700000|2024-05-16 05:35:00|8295.8|8293|8296.5|8293.7|8297.8|8294.7|8295.6|8292.7|69
1715838000000|2024-05-16 05:40:00|8296.8|8293|8298.3|8295.5|8298.8|8296|8295.8|8292.7|104
1715838300000|2024-05-16 05:45:00|8298.5|8295.7|8294.5|8290.7|8298.5|8295.7|8293.5|8290.7|133
1715838600000|2024-05-16 05:50:00|8293.8|8291|8292.5|8288.7|8293.8|8291|8289.8|8287|281
1715838900000|2024-05-16 05:55:00|8292.3|8288.5|8288.8|8286|8292.5|8288.7|8288.5|8285|75
1715839200000|2024-05-16 06:00:00|8289.5|8285.7|8283.8|8281|8289.5|8286.4|8283.8|8281|365
1715839500000|2024-05-16 06:05:00|8283.5|8280.7|8282.5|8278.7|8286.2|8282.7|8282.2|8278.7|130
1715839800000|2024-05-16 06:10:00|8282.2|8279.4|8281.5|8277.7|8283.5|8280.4|8279.2|8276.4|539
1715840100000|2024-05-16 06:15:00|8281.2|8278.4|8282.5|8279.7|8283.5|8280.4|8279.5|8276.7|145
1715840400000|2024-05-16 06:20:00|8282.2|8278.7|8280.8|8278|8283.2|8280.4|8278.1|8275.3|816
1715840700000|2024-05-16 06:25:00|8281.1|8277.3|8279.1|8276.3|8284.6|8281.5|8279.1|8276|160
1715841000000|2024-05-16 06:30:00|8278.8|8276|8280.8|8278|8284.8|8281.5|8278.8|8276|162
1715841300000|2024-05-16 06:35:00|8281|8277.2|8285.5|8281.7|8285.5|8282.4|8279.5|8276.2|423
1715841600000|2024-05-16 06:40:00|8284.8|8282|8293.2|8289.4|8294.5|8291|8284.5|8281.4|424
1715841900000|2024-05-16 06:45:00|8292.5|8289.7|8296.2|8293.4|8298.5|8295.4|8292.5|8289.4|576
1715842200000|2024-05-16 06:50:00|8296.5|8292.7|8295.7|8291.9|8298.5|8295.7|8292.5|8289.7|451
1715842500000|2024-05-16 06:55:00|8294.7|8291.7|8293.2|8290.4|8295.7|8292.9|8291.5|8288.4|240
1715842800000|2024-05-16 07:00:00|8293.5|8290.7|8297.7|8293.9|8299.7|8296.9|8291.2|8287.7|807
1715843100000|2024-05-16 07:05:00|8296.7|8294.2|8290.7|8287.9|8298.5|8295.7|8290.7|8287.7|417
1715843400000|2024-05-16 07:10:00|8289.7|8286.9|8284.3|8281.5|8289.7|8286.9|8278.3|8275.5|1052
1715843700000|2024-05-16 07:15:00|8284.8|8282|8280.3|8277.5|8287.3|8284.2|8280.3|8277.2|610
1715844000000|2024-05-16 07:20:00|8281|8278.2|8279.6|8276.8|8281.3|8278.5|8276.8|8273.8|603
1715844300000|2024-05-16 07:25:00|8278.8|8276|8285.8|8283|8285.8|8283|8276.8|8273.8|956
1715844600000|2024-05-16 07:30:00|8285.6|8282.8|8279.8|8277|8285.6|8282.8|8279|8275.5|951
1715844900000|2024-05-16 07:35:00|8279.5|8275.7|8275.5|8272.7|8279.8|8276.7|8270.8|8268|627
1715845200000|2024-05-16 07:40:00|8275.8|8273|8278.5|8274.7|8281.8|8279|8274.8|8271.7|307
1715845500000|2024-05-16 07:45:00|8277.8|8275|8279.3|8276.5|8285|8282.2|8276.8|8273.7|1007
1715845800000|2024-05-16 07:50:00|8278.3|8275.5|8282.7|8279.9|8285|8282.2|8273|8270.2|510
1715846100000|2024-05-16 07:55:00|8283.2|8280.4|8275.2|8272.4|8283.2|8280.4|8274.2|8271.2|901
1715846400000|2024-05-16 08:00:00|8276.2|8273.4|8279.2|8276.4|8280.8|8277.7|8270.5|8267.7|797
1715846700000|2024-05-16 08:05:00|8279.5|8276.7|8282.5|8279.7|8284.8|8281.7|8279.2|8276.4|1018
1715847000000|2024-05-16 08:10:00|8282.2|8279.4|8279.9|8277.1|8284|8281.2|8271.2|8268.2|932
1715847300000|2024-05-16 08:15:00|8280.2|8276.4|8280.2|8277.4|8288.9|8286.1|8271.2|8268.4|1912
1715847600000|2024-05-16 08:20:00|8278.9|8276.1|8277.2|8274.4|8282.2|8279.1|8273.2|8270.1|451
1715847900000|2024-05-16 08:25:00|8276.8|8274|8272.2|8269.4|8286.2|8283.4|8270.9|8268.1|4593
1715848200000|2024-05-16 08:30:00|8271.8|8269|8282.6|8279.8|8287.4|8284.3|8269.2|8266.4|5688
1715848500000|2024-05-16 08:35:00|8282.4|8279.6|8262.6|8259.8|8283.4|8280.3|8262.6|8259.6|1645
1715848800000|2024-05-16 08:40:00|8262.9|8259.1|8258.6|8255.8|8266.6|8263.3|8256.6|8253.6|942
1715849100000|2024-05-16 08:45:00|8258.2|8255.4|8260.1|8257.3|8260.1|8257.3|8245.4|8242.1|2607
1715849400000|2024-05-16 08:50:00|8259.6|8256.8|8255.6|8252.8|8263.4|8260.6|8254.1|8250.8|969
1715849700000|2024-05-16 08:55:00|8256.3|8252.5|8255.6|8252.8|8260.3|8257.3|8254.3|8251.5|787
1715850000000|2024-05-16 09:00:00|8255.3|8252.5|8252.3|8249.5|8264.3|8260.8|8252.3|8249.5|1111
1715850300000|2024-05-16 09:05:00|8252.1|8249.3|8246.2|8243.4|8252.1|8249.3|8241.2|8238.1|1307
1715850600000|2024-05-16 09:10:00|8245.9|8243.1|8252.9|8250.1|8255.9|8252.8|8245.9|8242.8|1413
1715850900000|2024-05-16 09:15:00|8252.6|8249.8|8275.6|8272.8|8281.3|8278.2|8251.9|8249.1|1577
1715851200000|2024-05-16 09:20:00|8275.3|8272.5|8264.6|8261.8|8275.6|8272.5|8258.2|8255.1|1067
1715851500000|2024-05-16 09:25:00|8264.9|8262.1|8256.2|8253.4|8265.2|8262.1|8252.9|8250.1|407
1715851800000|2024-05-16 09:30:00|8255.7|8252.9|8256.2|8253.4|8259.2|8256.4|8250.9|8248.1|745
1715852100000|2024-05-16 09:35:00|8255.9|8253.1|8249.1|8246.3|8255.9|8253.1|8248.1|8245.3|861
1715852400000|2024-05-16 09:40:00|8249.6|8246.8|8243.7|8240.9|8251.1|8248.3|8241.1|8237.6|932
1715852700000|2024-05-16 09:45:00|8243.4|8239.6|8226.7|8223.9|8244.7|8241.6|8225.3|8222.5|2310
1715853000000|2024-05-16 09:50:00|8227.3|8224.5|8225|8222.2|8229.3|8226.5|8222.7|8219.5|517
1715853300000|2024-05-16 09:55:00|8226.2|8222.4|8225.3|8222.5|8227|8224.2|8221.3|8218.2|579
1715853600000|2024-05-16 10:00:00|8225.7|8222.9|8234|8231.2|8236|8233.2|8223|8220.2|2038
1715853900000|2024-05-16 10:05:00|8233.5|8230.7|8229.5|8226.7|8233.5|8230.7|8220.8|8217.7|1364
1715854200000|2024-05-16 10:10:00|8230.5|8227.2|8224.8|8222|8232.5|8229.7|8224.8|8221.7|891
1715854500000|2024-05-16 10:15:00|8224.5|8221.7|8219.2|8216.4|8225.8|8223|8216.8|8214|867
1715854800000|2024-05-16 10:20:00|8219.5|8216.7|8219.8|8216|8224.5|8221.7|8216.5|8213.7|695
1715855100000|2024-05-16 10:25:00|8219.5|8217|8221.8|8219|8222.8|8219.7|8219.5|8216.7|209
1715855400000|2024-05-16 10:30:00|8219.4|8216.6|8217.8|8215|8219.4|8216.6|8209.3|8206.3|2037
1715855700000|2024-05-16 10:35:00|8217.5|8214.7|8223.5|8220.7|8228.2|8225.4|8214.8|8212|742
1715856000000|2024-05-16 10:40:00|8223.8|8221|8213.8|8211|8223.8|8221|8212.5|8209|494
1715856300000|2024-05-16 10:45:00|8213.5|8210.7|8221.5|8218.7|8223.8|8220.7|8212.8|8209.7|372
1715856600000|2024-05-16 10:50:00|8221.8|8219|8230.5|8227.7|8232|8229|8218.8|8215|392
1715856900000|2024-05-16 10:55:00|8230.8|8228|8238.2|8235.4|8241.9|8238.4|8229.8|8226.7|1231
1715857200000|2024-05-16 11:00:00|8238.5|8235.7|8241|8238.2|8247.8|8245|8238.5|8235.7|468
1715857500000|2024-05-16 11:05:00|8240.8|8238|8246|8243.2|8247|8244.2|8239.8|8236.2|299
1715857800000|2024-05-16 11:10:00|8246.8|8243|8253|8250.2|8259|8255.9|8242.3|8239.5|600
1715858100000|2024-05-16 11:15:00|8253.3|8250.5|8254.7|8251.9|8256.5|8253.7|8249|8246.2|650
1715858400000|2024-05-16 11:20:00|8255.7|8252.9|8255.7|8252.9|8259.5|8256.4|8250.7|8247.9|381
1715858700000|2024-05-16 11:25:00|8254.7|8251.9|8245.4|8241.6|8257.5|8254.7|8241.7|8238.9|690
1715859000000|2024-05-16 11:30:00|8245.7|8241.9|8251|8248.2|8252.7|8249.2|8243|8239.9|341
1715859300000|2024-05-16 11:35:00|8250.7|8247.9|8259.4|8255.6|8259.4|8256.4|8250|8246.9|650
1715859600000|2024-05-16 11:40:00|8258.4|8255.4|8256.7|8253.9|8262.2|8259.4|8254.7|8251.6|733
1715859900000|2024-05-16 11:45:00|8257.7|8254.4|8262.7|8259.9|8264.4|8261.3|8255.4|8252.6|240
1715860200000|2024-05-16 11:50:00|8263.4|8260.6|8255.7|8252.9|8264.4|8260.9|8254.7|8251.9|211
1715860500000|2024-05-16 11:55:00|8254.7|8251.9|8259.7|8256.9|8262.7|8259.9|8254.7|8251.9|227
1715860800000|2024-05-16 12:00:00|8260.4|8256.6|8249.3|8246.5|8262.7|8259.9|8245|8241.9|1026
1715861100000|2024-05-16 12:05:00|8248.8|8246|8251.3|8247.5|8252|8248.9|8241.3|8238.2|369
1715861400000|2024-05-16 12:10:00|8251|8247.2|8268.7|8265.9|8269.7|8266.9|8250.3|8247.2|1487
1715861700000|2024-05-16 12:15:00|8268.4|8264.9|8267.4|8264.6|8272.7|8269.6|8263.7|8260.9|1167
1715862000000|2024-05-16 12:20:00|8268.4|8265.3|8268.1|8265.3|8271.1|8268|8262.1|8259.3|880
1715862300000|2024-05-16 12:25:00|8268.8|8265|8275|8271.2|8275|8271.2|8264.1|8261|2249
1715862600000|2024-05-16 12:30:00|8274.7|8270.9|8280|8277.2|8280.3|8277.2|8272|8268.9|1407
1715862900000|2024-05-16 12:35:00|8281|8278.2|8287.7|8284.9|8292|8289.2|8277|8274.2|2147
1715863200000|2024-05-16 12:40:00|8288|8284.2|8289|8286.2|8291|8288.2|8283|8279.9|741
1715863500000|2024-05-16 12:45:00|8289.4|8286.6|8299.4|8296.6|8304.4|8301.6|8289.4|8286.6|5144
1715863800000|2024-05-16 12:50:00|8299.8|8297|8303.1|8300.3|8305.1|8302|8299.8|8297|1589
1715864100000|2024-05-16 12:55:00|8303.4|8300.6|8288.4|8284.6|8311.1|8308|8282.4|8279.3|2314
1715864400000|2024-05-16 13:00:00|8288.1|8284.3|8302.9|8299.1|8312.1|8309|8286.4|8283.6|3031
1715864700000|2024-05-16 13:05:00|8302.7|8298.9|8303.7|8300.9|8312.7|8308.9|8297.9|8294.9|1833
1715865000000|2024-05-16 13:10:00|8304.1|8301.3|8307.9|8305.1|8312.4|8309.6|8302.4|8299.6|1088
1715865300000|2024-05-16 13:15:00|8308.4|8305.6|8313.9|8311.1|8317.9|8315.1|8302.9|8300.1|1837
1715865600000|2024-05-16 13:20:00|8313.6|8310.8|8327.5|8324.7|8330.2|8327.1|8313.6|8310.8|2214
1715865900000|2024-05-16 13:25:00|8326.5|8323.7|8334.9|8332.1|8337.6|8334.8|8324.9|8321.7|2881
1715866200000|2024-05-16 13:30:00|8335.6|8331.8|8347.2|8344.4|8348.8|8346|8335.1|8331.8|6407
1715866500000|2024-05-16 13:35:00|8346.8|8344|8337.3|8334.5|8352.8|8350|8334.8|8332|2755
1715866800000|2024-05-16 13:40:00|8336.8|8334|8342.5|8338.7|8347.9|8345.1|8334.8|8331.7|2026
1715867100000|2024-05-16 13:45:00|8341.8|8339|8341.5|8338.7|8344.5|8341.7|8332.8|8330|1417
1715867400000|2024-05-16 13:50:00|8341.8|8339|8330|8326.2|8343.5|8340.4|8325.8|8323|2849
1715867700000|2024-05-16 13:55:00|8329.3|8327.2|8324.3|8321.5|8331.5|8328.5|8317.2|8314.1|4002
1715868000000|2024-05-16 14:00:00|8324|8321.2|8333|8330.2|8338|8334.7|8318.3|8315.5|1663
1715868300000|2024-05-16 14:05:00|8332.6|8329.8|8335.6|8331.8|8336.6|8333.5|8323.6|8320.1|2908
1715868600000|2024-05-16 14:10:00|8335.3|8332.5|8336.3|8333.5|8339.3|8336.5|8327.9|8325.1|1529
1715868900000|2024-05-16 14:15:00|8336.6|8333.8|8322.9|8320.1|8339.3|8336.1|8322.9|8320.1|2499
1715869200000|2024-05-16 14:20:00|8321.9|8319.1|8308.4|8305.6|8327.9|8325.1|8307.4|8304.6|3171
1715869500000|2024-05-16 14:25:00|8308|8305.2|8308|8305.2|8312.9|8309.6|8303.7|8300.9|2422
1715869800000|2024-05-16 14:30:00|8308.4|8305.6|8308|8305.2|8318.4|8315.6|8307|8303.9|1530
1715870100000|2024-05-16 14:35:00|8308.7|8304.9|8310.4|8307.6|8320|8317.2|8307|8304.2|1368
1715870400000|2024-05-16 14:40:00|8310|8306.2|8309.6|8306.8|8316.7|8313.2|8300.6|8297.5|2547
1715870700000|2024-05-16 14:45:00|8310|8307.2|8299.5|8296.7|8313.3|8310.2|8298.5|8295.7|1086
1715871000000|2024-05-16 14:50:00|8298.1|8295.3|8298.1|8295.3|8300.8|8298|8292.8|8290|2098
1715871300000|2024-05-16 14:55:00|8297.8|8294|8298.3|8295.5|8304.3|8301.2|8295.8|8293|2164
1715871600000|2024-05-16 15:00:00|8299.3|8295.7|8300.2|8297.4|8312.3|8309.5|8296.3|8293.5|1860
1715871900000|2024-05-16 15:05:00|8300.5|8297.7|8295.5|8292.7|8304.5|8301.7|8293.5|8290.4|1298
1715872200000|2024-05-16 15:10:00|8295.2|8292.4|8280.1|8277.3|8297.2|8293.7|8279.1|8276.3|3984
1715872500000|2024-05-16 15:15:00|8281.1|8278.3|8291.5|8288.7|8299.2|8295.7|8280.1|8277|2421
1715872800000|2024-05-16 15:20:00|8291|8287.7|8291.5|8288.7|8298.2|8295.1|8285.5|8282.4|1522
1715873100000|2024-05-16 15:25:00|8291.9|8289.1|8280.8|8278|8292.5|8289.7|8275.1|8272|4777
1715873400000|2024-05-16 15:30:00|8280.5|8277.7|8285.5|8282.7|8294.2|8291.4|8278.1|8275|4606
1715873700000|2024-05-16 15:35:00|8285.8|8283|8292.8|8289|8296.5|8293.7|8281.5|8278.7|1762
1715874000000|2024-05-16 15:40:00|8292.5|8289.7|8294.8|8292|8299.5|8296.7|8290.1|8287|905
1715874300000|2024-05-16 15:45:00|8295.1|8291.3|8317.2|8314.4|8319.2|8316.1|8293.8|8291|2530
1715874600000|2024-05-16 15:50:00|8316.9|8314.1|8315.5|8312.7|8320.2|8317.1|8308.2|8305.4|2070
1715874900000|2024-05-16 15:55:00|8315.2|8312.4|8312.1|8309.3|8315.5|8312.4|8309.1|8306|2321
1715875200000|2024-05-16 16:00:00|8312.8|8309|8305.2|8302.4|8314.8|8312|8301.8|8299|2021
1715875500000|2024-05-16 16:05:00|8304.8|8302|8298.5|8294.7|8305.2|8302.4|8293.5|8290.7|741
1715875800000|2024-05-16 16:10:00|8299.2|8295.4|8293.5|8290.7|8300.8|8297.7|8291.5|8288.7|634
1715876100000|2024-05-16 16:15:00|8294.2|8291.4|8291|8288.2|8297.2|8294.4|8289.8|8287|2025
1715876400000|2024-05-16 16:20:00|8291.5|8288.7|8301.5|8298.7|8303.2|8300.4|8289.8|8286|1338
1715876700000|2024-05-16 16:25:00|8302.2|8299.4|8302.2|8299.4|8304.2|8301.1|8297.5|8294.4|657
1715877000000|2024-05-16 16:30:00|8302.5|8298.7|8292.5|8289.7|8302.5|8299.7|8289.2|8286.4|776
1715877300000|2024-05-16 16:35:00|8293.5|8290.7|8283|8280.2|8295.5|8292.7|8283|8279.9|1835
1715877600000|2024-05-16 16:40:00|8283.7|8280.9|8288|8285.2|8289.7|8286.2|8280|8276.9|1174
1715877900000|2024-05-16 16:45:00|8287|8284.2|8284.7|8281.9|8291|8288.2|8284|8280.9|640
1715878200000|2024-05-16 16:50:00|8285|8281.2|8285.3|8281.5|8286.3|8282.8|8280|8277.2|798
1715878500000|2024-05-16 16:55:00|8285|8282.2|8284.3|8281.5|8294.3|8291.2|8283.6|8280.5|692
1715878800000|2024-05-16 17:00:00|8284.6|8281.8|8289.3|8286.5|8291.3|8288.2|8284.6|8281.8|626
1715879100000|2024-05-16 17:05:00|8289.6|8286.8|8297.3|8294.5|8298.3|8294.8|8285.1|8281.8|525
1715879400000|2024-05-16 17:10:00|8297|8294.2|8292.6|8289.8|8297.6|8294.8|8291.6|8288.5|933
1715879700000|2024-05-16 17:15:00|8293.3|8289.5|8296.3|8293.5|8297.3|8294.5|8290.6|8287.5|741
1715880000000|2024-05-16 17:20:00|8296.6|8293.8|8296.3|8293.5|8303.4|8300.6|8295.3|8292.5|850
1715880300000|2024-05-16 17:25:00|8296.6|8293.8|8307.5|8304.7|8308.3|8305.2|8296.6|8293.5|1332
1715880600000|2024-05-16 17:30:00|8307.3|8304.5|8312|8309.2|8314|8311.2|8303.3|8300.5|1119
1715880900000|2024-05-16 17:35:00|8311.5|8308.7|8305|8302.2|8317.3|8314.2|8303.3|8300.2|2294
1715881200000|2024-05-16 17:40:00|8306|8302.5|8309.7|8306.9|8311.7|8308.2|8302.3|8299.5|687
1715881500000|2024-05-16 17:45:00|8309.4|8306.6|8302.5|8299.7|8310.7|8307.2|8302|8298.4|427
1715881800000|2024-05-16 17:50:00|8303.2|8300.4|8305.2|8301.4|8306.5|8303.7|8301.5|8298.4|444
1715882100000|2024-05-16 17:55:00|8304.2|8301.2|8303.5|8300.7|8306.2|8302.7|8301.5|8298.4|530
1715882400000|2024-05-16 18:00:00|8304.2|8300.4|8311.5|8308.7|8312.9|8310.1|8304.2|8300.4|804
1715882700000|2024-05-16 18:05:00|8311.2|8308.4|8306.5|8303.7|8311.5|8308.7|8303.5|8300.7|655
1715883000000|2024-05-16 18:10:00|8305.9|8303.1|8298.8|8296|8309.2|8306.1|8296.5|8293.4|1933
1715883300000|2024-05-16 18:15:00|8298.5|8295.7|8301.1|8298.3|8302.8|8300|8298.1|8295.3|1392
1715883600000|2024-05-16 18:20:00|8300.8|8298|8303.9|8301.1|8303.9|8301.1|8296.8|8294|1482
1715883900000|2024-05-16 18:25:00|8304.9|8302.1|8307.5|8304.7|8311.9|8309.1|8299.5|8296.4|4929
1715884200000|2024-05-16 18:30:00|8308.2|8304.4|8319.9|8317.1|8320.2|8317.1|8306.2|8303.4|3325
1715884500000|2024-05-16 18:35:00|8320.5|8317.7|8313.2|8310.4|8321.2|8318.1|8308.5|8305.4|956
1715884800000|2024-05-16 18:40:00|8313.5|8310.7|8313.5|8310.7|8314.5|8311.7|8311.5|8308.7|841
1715885100000|2024-05-16 18:45:00|8313.8|8310|8313.8|8310|8314.5|8311.7|8312.5|8309.7|263
1715885400000|2024-05-16 18:50:00|8313.5|8310.7|8319|8316.2|8319.8|8316.7|8313.1|8310|404
1715885700000|2024-05-16 18:55:00|8319.2|8316.4|8322.2|8319.4|8323.5|8320.7|8318.8|8316|484
1715886000000|2024-05-16 19:00:00|8321.8|8319|8321.2|8318.4|8321.8|8319|8318.5|8315.4|192
1715886300000|2024-05-16 19:05:00|8321.9|8318.1|8321.2|8318.4|8322.2|8319.4|8319.5|8316.4|172
1715886600000|2024-05-16 19:10:00|8321.9|8318.1|8321.2|8318.4|8323.2|8319.7|8320.9|8318.1|66
1715886900000|2024-05-16 19:15:00|8320.5|8317.7|8320.2|8317.4|8321.5|8318.7|8318.7|8315.4|286
1715887200000|2024-05-16 19:20:00|8319.5|8316.7|8319.4|8316.6|8321.5|8318.7|8318.3|8315.5|209
1715887500000|2024-05-16 19:25:00|8319.7|8316.9|8314.4|8311.6|8320.7|8316.9|8314|8310.9|147
1715887800000|2024-05-16 19:30:00|8315|8312.2|8313.7|8309.9|8315.7|8312.6|8311|8308.2|856
1715888100000|2024-05-16 19:35:00|8313.4|8310.6|8314.4|8311.6|8319.1|8315.6|8313.4|8310.6|134
1715888400000|2024-05-16 19:40:00|8315.1|8311.3|8314.1|8310.3|8315.4|8312.6|8313.4|8310.3|122
1715888700000|2024-05-16 19:45:00|8314.4|8310.6|8309|8306.2|8314.9|8312.1|8307.3|8304.5|327
1715889000000|2024-05-16 19:50:00|8309.7|8305.9|8312.7|8309.9|8313.4|8309.9|8309|8305.9|218
1715889300000|2024-05-16 19:55:00|8312.4|8309.6|8312.7|8308.9|8314|8310.9|8311.7|8308.9|104
1715889600000|2024-05-16 20:00:00|8311.7|8309.4|8309.7|8306.9|8313.7|8310.2|8309.7|8306.9|74
1715889900000|2024-05-16 20:05:00|8310|8307.2|8310.4|8307.6|8311.7|8308.9|8309.7|8306.2|137
1715890200000|2024-05-16 20:10:00|8310.7|8307.9|8310.7|8306.9|8311|8308.2|8309|8305.9|30
1715890500000|2024-05-16 20:15:00|8311.1|8307.9|8311.4|8307.6|8311.7|8308.9|8310.7|8307.2|63
1715890800000|2024-05-16 20:20:00|8311.7|8307.9|8314|8310.2|8314|8310.9|8311.4|8307.9|7
1715891100000|2024-05-16 20:25:00|8313.7|8310.9|8317|8314.2|8319|8315.9|8313.7|8310.9|178
1715891400000|2024-05-16 20:30:00|8316.5|8313.7|8314|8311.2|8316.5|8313.7|8314|8310.7|157
1715891700000|2024-05-16 20:35:00|8313.7|8310.9|8315|8311.2|8315|8312.2|8313.7|8310.2|90
1715892000000|2024-05-16 20:40:00|8314|8311.9|8316|8313.2|8317|8313.9|8314|8311.2|165
1715892300000|2024-05-16 20:45:00|8315.7|8312.9|8318.7|8315.9|8319|8315.9|8314.7|8311.7|69
1715892600000|2024-05-16 20:50:00|8319|8316.2|8320.7|8316.9|8320.9|8317.9|8318.7|8315.1|40
1715892900000|2024-05-16 20:55:00|8320.9|8317.1|8318.9|8315.1|8321.9|8318.1|8317.7|8314.9|181
1715893200000|2024-05-16 21:00:00|8318.4|8314.6|8319.6|8311.8|8319.9|8314.6|8318.4|8311.6|0
1715893500000|2024-05-16 21:05:00|8315.9|8312.1|8315.9|8312.1|8315.9|8312.1|8315.9|8312.1|0
1715893800000|2024-05-16 21:10:00|8314.1|8310.3|8316.4|8308.6|8316.6|8310.3|8312.6|8307.6|9
1715894100000|2024-05-16 21:15:00|8321.3|8313.5|8325.6|8321.8|8325.6|8322.1|8321.3|8313.5|87
1715894400000|2024-05-16 21:20:00|8324.9|8322.1|8324.6|8321.8|8324.9|8322.1|8324.6|8321.8|0
1715894700000|2024-05-16 21:25:00|8324.9|8321.1|8324.9|8321.1|8324.9|8321.1|8324.9|8321.1|0
1715895000000|2024-05-16 21:30:00|||||||||4
1715895900000|2024-05-16 21:45:00|8323.9|8317.8|8321.6|8317.8|8323.9|8318.1|8320.6|8317.8|21
1715896200000|2024-05-16 21:50:00|8320.9|8318.1|8324.6|8316.8|8324.6|8320.8|8320.9|8316.8|10
1715896500000|2024-05-16 21:55:00|8321.6|8317.8|8322.1|8318.3|8322.1|8318.3|8321.6|8317.8|1
1715904000000|2024-05-17 00:00:00|8324.8|8322|8323.5|8319.7|8325.8|8322|8321.5|8318.7|92
1715904300000|2024-05-17 00:05:00|8322.8|8320|8322.8|8319|8324.1|8321|8321.5|8318|43
1715904600000|2024-05-17 00:10:00|8322.5|8319.7|8332.5|8328.7|8334.5|8331.7|8322.5|8319.7|487
1715904900000|2024-05-17 00:15:00|8332.2|8329.4|8327.8|8324|8332.5|8329.7|8327.5|8323.7|82
1715905200000|2024-05-17 00:20:00|8326.8|8323|8323.8|8320|8326.8|8323.7|8323.5|8320|108
1715905500000|2024-05-17 00:25:00|8323.1|8320.3|8322.8|8320|8323.5|8320.7|8319.8|8316.7|24
1715905800000|2024-05-17 00:30:00|8323.5|8319.7|8323.1|8319.3|8324.5|8321|8321.2|8317.7|196
1715906100000|2024-05-17 00:35:00|8321.8|8318|8325|8321.2|8325.8|8322.2|8321.3|8318|17
1715906400000|2024-05-17 00:40:00|8324.8|8321|8321|8318.2|8325.8|8322|8321|8317.5|131
1715906700000|2024-05-17 00:45:00|8321.3|8318.5|8317.3|8313.5|8322.3|8319.2|8317|8313.5|73
1715907000000|2024-05-17 00:50:00|8317|8314.5|8317.6|8314.8|8318.3|8315.5|8314.3|8311.2|153
1715907300000|2024-05-17 00:55:00|8317.3|8314.5|8315.3|8311.5|8317.3|8314.5|8309.9|8306.8|513
1715907600000|2024-05-17 01:00:00|8314.3|8310.8|8315.7|8312.9|8317|8313.5|8310.6|8307.2|282
1715907900000|2024-05-17 01:05:00|8317|8313.2|8317.4|8314.6|8319.4|8316.6|8314.4|8310.9|368
1715908200000|2024-05-17 01:10:00|8318.1|8314.3|8314.7|8311.9|8319.1|8315.8|8310.7|8307.6|226
1715908500000|2024-05-17 01:15:00|8315|8312.2|8326.1|8323.3|8326.4|8323.6|8312.7|8309.6|160
1715908800000|2024-05-17 01:20:00|8326.4|8323.6|8321.7|8318.9|8327.4|8324.3|8321.4|8317.6|423
1715909100000|2024-05-17 01:25:00|8322|8318.2|8320.6|8316.8|8324|8320.9|8318.3|8314.5|225
1715909400000|2024-05-17 01:30:00|8318.6|8314.8|8313.6|8310.8|8318.6|8315.5|8311.6|8308.5|328
1715909700000|2024-05-17 01:35:00|8313.3|8310.5|8328.7|8324.9|8328.7|8325.9|8312.2|8308.5|212
1715910000000|2024-05-17 01:40:00|8329.7|8325.9|8332|8329.2|8339|8336.2|8328.4|8324.9|713
1715910300000|2024-05-17 01:45:00|8333|8330.2|8337.7|8333.9|8339|8335.9|8332|8328.9|176
1715910600000|2024-05-17 01:50:00|8337.4|8333.6|8339.1|8336.3|8340.7|8337.6|8336.7|8332.9|265
1715910900000|2024-05-17 01:55:00|8339.7|8336.9|8339.1|8335.3|8340.7|8337.9|8338.1|8334.6|161
1715911200000|2024-05-17 02:00:00|8339.4|8335.6|8332.7|8329.9|8340.1|8337.3|8332.4|8329.6|110
1715911500000|2024-05-17 02:05:00|8332.4|8329.6|8335.4|8332.6|8338.4|8335.3|8332.4|8329.6|82
1715911800000|2024-05-17 02:10:00|8336.4|8333.3|8339.7|8335.9|8339.7|8336.9|8335.4|8332.3|83
1715912100000|2024-05-17 02:15:00|8339.4|8335.6|8340.7|8337.9|8341.7|8338.9|8338.7|8334.9|205
1715912400000|2024-05-17 02:20:00|8341.4|8337.6|8342.4|8339.6|8344|8340.9|8340.4|8337.6|156
1715912700000|2024-05-17 02:25:00|8342.7|8339.9|8342.4|8339.6|8343.7|8340.9|8341.7|8338.9|91
1715913000000|2024-05-17 02:30:00|8342.7|8339.9|8343|8340.2|8345|8341.6|8341.7|8338.9|189
1715913300000|2024-05-17 02:35:00|8343.4|8339.2|8341.4|8338.6|8343.9|8340.9|8340.4|8337.6|185
1715913600000|2024-05-17 02:40:00|8341.7|8337.9|8336.9|8334.1|8343.4|8340.3|8336.1|8332.8|281
1715913900000|2024-05-17 02:45:00|8336.6|8333.8|8329.4|8326.6|8337.2|8334.4|8329.4|8325.8|265
1715914200000|2024-05-17 02:50:00|8328.6|8325.6|8322.3|8319.5|8329.4|8325.8|8320.9|8317.8|201
1715914500000|2024-05-17 02:55:00|8321.6|8318.8|8322.3|8319.5|8324.3|8321.5|8318.9|8315.8|335
1715914800000|2024-05-17 03:00:00|8322.6|8319.8|8323.3|8320.5|8324.6|8321.5|8319.6|8316.1|210
1715915100000|2024-05-17 03:05:00|8323.6|8319.8|8327.3|8324.5|8327.6|8324.5|8322.6|8319.5|107
1715915400000|2024-05-17 03:10:00|8328|8324.2|8327.3|8324.5|8328.3|8324.8|8324.6|8321.8|69
1715915700000|2024-05-17 03:15:00|8327|8324.2|8325|8322.2|8327.3|8324.2|8324.3|8321.5|41
1715916000000|2024-05-17 03:20:00|8325.3|8322.5|8322.3|8319.5|8327.3|8324.2|8319.9|8316.8|102
1715916300000|2024-05-17 03:25:00|8322.6|8319.8|8325.3|8321.5|8326.6|8322.8|8322.6|8319.1|52
1715916600000|2024-05-17 03:30:00|8325.9|8322.1|8326|8323.2|8327|8323.5|8323.3|8320.5|106
1715916900000|2024-05-17 03:35:00|8326.3|8323.5|8327|8323.2|8327|8323.5|8325.3|8322.5|19
1715917200000|2024-05-17 03:40:00|8326.3|8323.5|8326.3|8323.5|8327.3|8323.9|8326|8322.5|13
1715917500000|2024-05-17 03:45:00|8326|8323.2|8326|8323.2|8327|8323.5|8325.3|8322.2|23
1715917800000|2024-05-17 03:50:00|8327|8323.5|8327.3|8323.5|8327.3|8324.2|8326|8322.5|6
1715918100000|2024-05-17 03:55:00|8327|8323.2|8327|8324.2|8327.3|8324.2|8325|8321.5|40
1715918400000|2024-05-17 04:00:00|8327.3|8323.5|8330.7|8326.9|8333.7|8330.2|8327|8323.2|114
1715918700000|2024-05-17 04:05:00|8331|8327.2|8329.3|8325.5|8331|8327.9|8328.3|8325.2|19
1715919000000|2024-05-17 04:10:00|8329|8326.2|8329|8326.2|8329.6|8326.5|8328.3|8325.5|31
1715919300000|2024-05-17 04:15:00|8328.3|8325.5|8330.3|8326.5|8330.3|8326.5|8328.3|8325.2|36
1715919600000|2024-05-17 04:20:00|8330.6|8327.5|8335|8332.2|8335|8332.2|8330.3|8327.2|46
1715919900000|2024-05-17 04:25:00|8334.6|8331.8|8332.7|8329.9|8334.6|8331.8|8332|8329.2|56
1715920200000|2024-05-17 04:30:00|8333|8330.2|8330|8327.2|8333.3|8330.5|8328.3|8325.2|121
1715920500000|2024-05-17 04:35:00|8329.7|8326.2|8330|8327.2|8330.3|8327.2|8328|8325.2|45
1715920800000|2024-05-17 04:40:00|8329.3|8326.5|8331|8328.2|8332|8329.2|8329.3|8326.2|28
1715921100000|2024-05-17 04:45:00|8331.3|8328.5|8333|8329.2|8333|8329.2|8331|8327.9|18
1715921400000|2024-05-17 04:50:00|8332|8328.4|8330.9|8328.1|8332.2|8329.2|8330.9|8328.1|58
1715921700000|2024-05-17 04:55:00|8331.2|8327.4|8331.2|8328.4|8331.2|8328.4|8330.9|8327.4|30
1715922000000|2024-05-17 05:00:00|8331.9|8329.1|8331.9|8328.1|8332.9|8330.1|8329.9|8326.1|50
1715922300000|2024-05-17 05:05:00|8331.2|8328.4|8330.9|8327.1|8332.2|8328.4|8329.2|8326.1|26
1715922600000|2024-05-17 05:10:00|8331.5|8327.7|8332.2|8328.4|8332.2|8329.1|8329.2|8326.4|161
1715922900000|2024-05-17 05:15:00|8331.9|8328.1|8333.9|8330.1|8333.9|8331.1|8330.2|8327.1|35
1715923200000|2024-05-17 05:20:00|8334.2|8331.4|8334.8|8332|8335.5|8332.7|8334.2|8331.1|94
1715923500000|2024-05-17 05:25:00|8334.5|8331.7|8333.2|8330.4|8335.5|8332.4|8332.5|8329.4|27
1715923800000|2024-05-17 05:30:00|8334.2|8331.1|8337.3|8333.5|8339.5|8336.4|8333.9|8331.1|343
1715924100000|2024-05-17 05:35:00|8337.5|8333.7|8337.2|8333.4|8338.5|8335|8334.5|8331.4|80
1715924400000|2024-05-17 05:40:00|8336.5|8333.7|8336.5|8333.7|8338.5|8335.4|8336.5|8333.4|53
1715924700000|2024-05-17 05:45:00|8337.2|8333.4|8334.2|8331.4|8337.2|8334.4|8330.5|8327.7|408
1715925000000|2024-05-17 05:50:00|8335.2|8332.4|8334.2|8331.4|8335.5|8332.4|8330.5|8327.4|462
1715925300000|2024-05-17 05:55:00|8333.5|8330.7|8340.5|8336.7|8340.5|8337.7|8333.2|8330.4|159
1715925600000|2024-05-17 06:00:00|8339.5|8337.2|8348.9|8345.1|8348.9|8346.1|8339.5|8336.7|919
1715925900000|2024-05-17 06:05:00|8348.6|8344.8|8353.2|8350.4|8355.2|8352.4|8347.9|8344.8|413
1715926200000|2024-05-17 06:10:00|8354.2|8350.1|8356.9|8353.1|8357.2|8354.1|8353.2|8350.1|487
1715926500000|2024-05-17 06:15:00|8356.2|8353.4|8354.6|8351.8|8356.9|8353.4|8352.6|8349.8|293
1715926800000|2024-05-17 06:20:00|8354.9|8352.1|8357.3|8354.5|8357.6|8354.5|8353.3|8350.5|519
1715927100000|2024-05-17 06:25:00|8356.9|8354.1|8356.3|8353.5|8358.7|8355.9|8353.9|8350.8|1280
1715927400000|2024-05-17 06:30:00|8356.6|8353.8|8352.9|8350.1|8361.9|8358.1|8352.6|8349.8|842
1715927700000|2024-05-17 06:35:00|8352.6|8349.8|8358.6|8354.8|8358.6|8355.1|8352.6|8349.8|341
1715928000000|2024-05-17 06:40:00|8357.6|8354.5|8358.6|8355.8|8359.6|8356.5|8355.9|8352.8|451
1715928300000|2024-05-17 06:45:00|8358.3|8355.5|8359.1|8356.3|8359.6|8356.6|8356.1|8353.3|1182
1715928600000|2024-05-17 06:50:00|8358.4|8355.6|8361.8|8358|8363.1|8360.3|8358.1|8354.6|1532
1715928900000|2024-05-17 06:55:00|8361.1|8358.3|8362.1|8358.3|8363.1|8360|8358.6|8355.3|890
1715929200000|2024-05-17 07:00:00|8361.4|8358.6|8356.4|8353.6|8361.6|8358.8|8353.8|8350.6|749
1715929500000|2024-05-17 07:05:00|8356.1|8353.3|8361.1|8358.3|8363.1|8360|8355.4|8352.3|715
1715929800000|2024-05-17 07:10:00|8360.8|8358|8356.4|8353.6|8362.1|8359|8356.4|8353.6|488
1715930100000|2024-05-17 07:15:00|8356.1|8353.3|8348.4|8345.6|8357.1|8353.6|8346|8342.9|1933
1715930400000|2024-05-17 07:20:00|8348|8345.2|8348.7|8345.9|8350.4|8347.6|8346.7|8343.9|819
1715930700000|2024-05-17 07:25:00|8348.4|8345.6|8345.4|8342.6|8348.4|8345.6|8343.4|8340.6|797
1715931000000|2024-05-17 07:30:00|8345.7|8341.9|8342.4|8339.6|8348.4|8345.6|8339.4|8336.6|883
1715931300000|2024-05-17 07:35:00|8342.7|8338.9|8344.4|8341.6|8346.4|8343.6|8338|8334.9|1141
1715931600000|2024-05-17 07:40:00|8344|8341.2|8341.4|8338.6|8346.4|8343.6|8338.7|8335.9|1355
1715931900000|2024-05-17 07:45:00|8341.7|8338.9|8338|8335.2|8347.7|8344|8337|8333.9|747
1715932200000|2024-05-17 07:50:00|8337.4|8334.6|8337.4|8334.6|8341.7|8338.9|8337|8333.9|584
1715932500000|2024-05-17 07:55:00|8337|8334.2|8339.7|8335.9|8343.4|8340.6|8337|8333.9|662
1715932800000|2024-05-17 08:00:00|8340.1|8336.3|8334.4|8331.6|8345.7|8342.9|8333|8330.2|764
1715933100000|2024-05-17 08:05:00|8334|8331.2|8333.7|8330.9|8341.7|8338.6|8332|8329.2|572
1715933400000|2024-05-17 08:10:00|8334|8331.2|8333.4|8330.6|8338|8334.9|8331.4|8327.9|639
1715933700000|2024-05-17 08:15:00|8333.7|8329.9|8335.7|8332.9|8339.4|8336.6|8332.4|8328.9|495
1715934000000|2024-05-17 08:20:00|8335.3|8332.5|8338.4|8335.6|8339.7|8336.6|8333|8329.9|865
1715934300000|2024-05-17 08:25:00|8338|8335.2|8333.9|8331.1|8340.7|8337.9|8329.9|8326.9|4481
1715934600000|2024-05-17 08:30:00|8333.7|8330.9|8336.9|8334.1|8344.7|8341.1|8328.7|8325.4|3965
1715934900000|2024-05-17 08:35:00|8336.6|8333.1|8318.2|8315.4|8336.9|8333.8|8315.5|8312.7|2826
1715935200000|2024-05-17 08:40:00|8318.5|8315.7|8322.8|8320|8326.2|8323.1|8317.9|8315.1|872
1715935500000|2024-05-17 08:45:00|8322.5|8319.7|8321.8|8319|8329.8|8326.7|8320.1|8317|1350
1715935800000|2024-05-17 08:50:00|8321.5|8318.7|8322.5|8319.7|8324.8|8321.7|8319.5|8316.7|643
1715936100000|2024-05-17 08:55:00|8322.9|8320.1|8322.5|8319.7|8330.2|8327.4|8321.5|8318.7|887
1715936400000|2024-05-17 09:00:00|8322.2|8318.7|8311.5|8308.7|8324.5|8321.7|8304.8|8302|3056
1715936700000|2024-05-17 09:05:00|8311.8|8308|8316.1|8313.3|8319.8|8316.3|8310.8|8308|1117
1715937000000|2024-05-17 09:10:00|8315.1|8312.3|8317.1|8313.3|8319.4|8316.3|8314.8|8311.3|2214
1715937300000|2024-05-17 09:15:00|8316.8|8314|8315.7|8312.9|8318|8314.9|8313.7|8310.9|1163
1715937600000|2024-05-17 09:20:00|8315.4|8312.6|8320.4|8316.6|8322.1|8319.3|8313.7|8310.9|1393
1715937900000|2024-05-17 09:25:00|8319.4|8317.3|8304.7|8301.9|8320.1|8317.3|8303.7|8300.6|1265
1715938200000|2024-05-17 09:30:00|8305.7|8302.9|8301.7|8298.9|8309|8305.9|8300.7|8297.6|596
1715938500000|2024-05-17 09:35:00|8302.4|8298.6|8296.7|8292.9|8307.7|8304.6|8295.7|8292.6|1068
1715938800000|2024-05-17 09:40:00|8296.4|8293.6|8312.8|8309|8315.1|8312|8295.7|8292.6|1653
1715939100000|2024-05-17 09:45:00|8312.1|8309.3|8310.1|8307.3|8312.1|8309.3|8305.8|8302.3|967
1715939400000|2024-05-17 09:50:00|8309.8|8307|8315.1|8312.3|8315.8|8312.7|8309.6|8306.3|603
1715939700000|2024-05-17 09:55:00|8314.1|8311.3|8323.8|8321|8326.5|8323.3|8312.5|8309.3|1005
1715940000000|2024-05-17 10:00:00|8323.5|8320.7|8313.2|8309.4|8329.8|8326.4|8312.5|8309.4|1743
1715940300000|2024-05-17 10:05:00|8312.9|8310.1|8318.9|8316.1|8322.9|8319.4|8311.5|8308.4|482
1715940600000|2024-05-17 10:10:00|8319.2|8315.4|8317.2|8314.4|8319.2|8315.7|8311.5|8308.7|584
1715940900000|2024-05-17 10:15:00|8317.5|8314.7|8315.8|8312|8320.5|8317.4|8311.8|8308.7|596
1715941200000|2024-05-17 10:20:00|8314.5|8310.7|8320.4|8317.6|8327.5|8324.7|8314.5|8310.7|775
1715941500000|2024-05-17 10:25:00|8320.7|8316.9|8322.7|8318.9|8324.4|8321.6|8318.4|8315.6|671
1715941800000|2024-05-17 10:30:00|8322|8319.2|8321.4|8318.6|8323.7|8320.6|8318|8314.9|744
1715942100000|2024-05-17 10:35:00|8320.7|8317.9|8326.4|8323.6|8328.7|8325.9|8320.7|8317.9|683
1715942400000|2024-05-17 10:40:00|8326|8323.2|8327|8324.2|8332.1|8328.6|8324.4|8320.9|418
1715942700000|2024-05-17 10:45:00|8326.7|8323.9|8325.4|8322.6|8329|8326.2|8324|8321.2|743
1715943000000|2024-05-17 10:50:00|8325.7|8321.9|8320.4|8317.6|8327.7|8324.4|8320|8316.9|247
1715943300000|2024-05-17 10:55:00|8321|8318.2|8324|8321.2|8325.3|8322.2|8321|8317.9|336
1715943600000|2024-05-17 11:00:00|8324.4|8321.6|8323.7|8319.9|8327.7|8324.2|8320.4|8316.9|307
1715943900000|2024-05-17 11:05:00|8322.7|8319.2|8309.6|8306.8|8323|8319.9|8309.3|8306.5|1721
1715944200000|2024-05-17 11:10:00|8310.3|8307.5|8304.6|8301.8|8312.3|8309.2|8301.6|8298.8|393
1715944500000|2024-05-17 11:15:00|8305.3|8301.5|8302.3|8298.5|8305.3|8302.2|8301|8298.2|523
1715944800000|2024-05-17 11:20:00|8302.6|8299.5|8298.6|8294.8|8303.3|8300.5|8296.6|8293.5|418
1715945100000|2024-05-17 11:25:00|8298.3|8294.5|8301.6|8298.8|8303.3|8300.2|8297.6|8294.5|385
1715945400000|2024-05-17 11:30:00|8301.3|8297.5|8295.6|8292.8|8302|8298.8|8292.6|8289.5|723
1715945700000|2024-05-17 11:35:00|8296.6|8293.8|8292|8289.2|8296.6|8293.8|8289.6|8286.8|1182
1715946000000|2024-05-17 11:40:00|8292.3|8289.5|8293.3|8290.5|8293.3|8290.5|8288.6|8285.8|798
1715946300000|2024-05-17 11:45:00|8293.6|8290.8|8299.6|8296.8|8302.3|8298.8|8292.6|8289.5|515
1715946600000|2024-05-17 11:50:00|8299.3|8296.5|8306|8303.2|8309.3|8305.5|8298.6|8295.8|1029
1715946900000|2024-05-17 11:55:00|8306.3|8302.5|8304.6|8301.8|8312.3|8309.2|8304.6|8301.8|669
1715947200000|2024-05-17 12:00:00|8305|8302.2|8309.6|8306.8|8315.3|8311.8|8304.6|8301.5|444
1715947500000|2024-05-17 12:05:00|8309.3|8305.5|8313.3|8310.5|8314.6|8311.5|8306.3|8303.5|855
1715947800000|2024-05-17 12:10:00|8313|8310.2|8309|8306.2|8314|8311.2|8307.6|8304.5|617
1715948100000|2024-05-17 12:15:00|8309.3|8305.5|8309.6|8306.8|8309.6|8306.8|8303.3|8300.5|426
1715948400000|2024-05-17 12:20:00|8309.3|8306.5|8311.4|8308.6|8314.7|8311.9|8302|8299.2|1943
1715948700000|2024-05-17 12:25:00|8310.4|8307.6|8317.6|8314.8|8320.6|8317.5|8310.4|8306.6|934
1715949000000|2024-05-17 12:30:00|8318.3|8315.5|8329.3|8325.5|8331.6|8328.5|8317.9|8314.5|1331
1715949300000|2024-05-17 12:35:00|8329.6|8325.8|8326.9|8324.1|8332.6|8329.5|8321.9|8318.8|838
1715949600000|2024-05-17 12:40:00|8327.9|8325.1|8337.4|8334.6|8341.7|8338.9|8326.9|8323.8|1092
1715949900000|2024-05-17 12:45:00|8337.3|8334.5|8344.6|8340.8|8344.9|8341.8|8331.9|8328.8|1089
1715950200000|2024-05-17 12:50:00|8343.9|8341.1|8345.6|8342.8|8349.6|8346.1|8341.9|8338.8|789
1715950500000|2024-05-17 12:55:00|8346.3|8342.5|8352.3|8349.5|8357.9|8355.1|8344.3|8341.2|2102
1715950800000|2024-05-17 13:00:00|8351.5|8348.7|8349.9|8347.1|8353.9|8351.1|8341.2|8338.4|1853
1715951100000|2024-05-17 13:05:00|8349.2|8346.4|8351.6|8347.8|8354.6|8351.5|8345.5|8342.4|1325
1715951400000|2024-05-17 13:10:00|8350.9|8348.1|8333.5|8330.7|8352.9|8350.1|8331.5|8328.4|1512
1715951700000|2024-05-17 13:15:00|8333.2|8330.4|8327.8|8325|8336.2|8333.4|8313.5|8310.7|2050
1715952000000|2024-05-17 13:20:00|8327.5|8324.7|8312.1|8308.3|8328.5|8325.4|8307.8|8304.3|2170
1715952300000|2024-05-17 13:25:00|8311.8|8309|8314.4|8311.6|8319.1|8316.3|8300.7|8297.6|3254
1715952600000|2024-05-17 13:30:00|8314|8311.2|8311.7|8308.9|8319.7|8316.2|8308.7|8305.9|2675
1715952900000|2024-05-17 13:35:00|8312.3|8309.5|8316|8313.2|8323|8320.2|8308.3|8305.2|1619
1715953200000|2024-05-17 13:40:00|8315.7|8312.9|8315|8311.2|8322|8318.2|8312|8309.2|1579
1715953500000|2024-05-17 13:45:00|8314.7|8310.9|8304.9|8302.1|8315.7|8312.9|8297.3|8294.5|3772
1715953800000|2024-05-17 13:50:00|8304.6|8301.8|8320.7|8317.9|8328.4|8324.9|8304.3|8300.8|2599
1715954100000|2024-05-17 13:55:00|8321.7|8318.9|8335.5|8332.7|8340.8|8337.7|8321.7|8318.6|1914
1715954400000|2024-05-17 14:00:00|8334.1|8331.3|8317.7|8314.9|8334.8|8331.3|8314.4|8310.9|3238
1715954700000|2024-05-17 14:05:00|8317.4|8314.6|8302.6|8299.8|8317.4|8314.6|8300.6|8297.8|2399
1715955000000|2024-05-17 14:10:00|8302|8299.2|8314|8311.2|8315|8311.9|8299.3|8296.5|4266
1715955300000|2024-05-17 14:15:00|8313.6|8310.8|8325.3|8322.5|8327|8324.2|8313.3|8310.2|2096
1715955600000|2024-05-17 14:20:00|8325|8322.2|8325|8321.2|8328|8324.7|8317.3|8314.5|1281
1715955900000|2024-05-17 14:25:00|8324|8320.6|8337.4|8333.6|8341.4|8338.3|8324|8320.6|1215
1715956200000|2024-05-17 14:30:00|8336.7|8333.9|8310.9|8308.1|8337.4|8334.3|8309.3|8306.1|2306
1715956500000|2024-05-17 14:35:00|8310.6|8307.8|8314.9|8312.1|8317.2|8314.1|8308.2|8305.2|979
1715956800000|2024-05-17 14:40:00|8315.2|8312.4|8323.5|8320.7|8325.5|8321.7|8310.5|8307.4|2154
1715957100000|2024-05-17 14:45:00|8323.2|8320.4|8329.8|8327|8332.1|8329.3|8318.8|8316|1007
1715957400000|2024-05-17 14:50:00|8330.2|8327.4|8322.5|8319.7|8331.1|8328|8319.8|8316.7|789
1715957700000|2024-05-17 14:55:00|8322.8|8320|8320.5|8316.7|8329.2|8326.4|8315.8|8312.7|1825
1715958000000|2024-05-17 15:00:00|8320.8|8317|8336.9|8334.1|8338.9|8335.8|8320.5|8317|2001
1715958300000|2024-05-17 15:05:00|8336.6|8333.8|8326.9|8324.1|8343.3|8340.2|8323.2|8320.1|2104
1715958600000|2024-05-17 15:10:00|8327.2|8324.4|8329.2|8325.4|8344.3|8340.8|8326.9|8324.1|3017
1715958900000|2024-05-17 15:15:00|8328.2|8325.1|8342.3|8339.5|8344.3|8340.8|8325.9|8322.9|1285
1715959200000|2024-05-17 15:20:00|8341.6|8338.8|8341|8338.2|8344.5|8341.2|8334.6|8331.8|1824
1715959500000|2024-05-17 15:25:00|8341.6|8338.8|8342.7|8339.9|8347|8344.2|8338.3|8334.8|4498
1715959800000|2024-05-17 15:30:00|8343.4|8339.6|8346|8343.2|8347.7|8344.6|8337.3|8334.2|2029
1715960100000|2024-05-17 15:35:00|8345|8342.2|8346|8343.2|8348|8344.9|8343|8339.9|1381
1715960400000|2024-05-17 15:40:00|8346.4|8343.6|8349|8346.2|8350|8347.2|8342|8339.2|1342
1715960700000|2024-05-17 15:45:00|8348.7|8344.9|8341.6|8338.8|8348.7|8345.2|8340.6|8337.8|821
1715961000000|2024-05-17 15:50:00|8342|8339.2|8338.4|8335.6|8343|8340.2|8336.9|8334.1|611
1715961300000|2024-05-17 15:55:00|8337.9|8335.1|8338.6|8335.8|8343.6|8340.8|8336.9|8334.1|691
1715961600000|2024-05-17 16:00:00|8339.3|8336.5|8344.6|8341.8|8345.3|8342.5|8336.6|8333.5|1103
1715961900000|2024-05-17 16:05:00|8343.9|8340.8|8337.9|8335.1|8343.9|8341.1|8334.9|8332.1|710
1715962200000|2024-05-17 16:10:00|8337.6|8334.8|8339.6|8336.8|8340.9|8337.4|8335.2|8332.1|546
1715962500000|2024-05-17 16:15:00|8339.9|8337.1|8335.6|8332.8|8349.6|8346.8|8333.9|8331.1|1049
1715962800000|2024-05-17 16:20:00|8334.9|8332.1|8333.6|8330.8|8336.9|8333.8|8331.9|8328.8|319
1715963100000|2024-05-17 16:25:00|8332.6|8329.8|8336.9|8334.1|8337.9|8334.8|8329.9|8327.1|774
1715963400000|2024-05-17 16:30:00|8337.2|8334.4|8340.9|8337.1|8341.6|8337.8|8335.9|8333.1|521
1715963700000|2024-05-17 16:35:00|8340.6|8337.8|8340.9|8338.1|8341.9|8338.8|8337.6|8334.8|340
1715964000000|2024-05-17 16:40:00|8340.6|8337.8|8341.6|8338.8|8341.9|8338.8|8338.6|8335.1|479
1715964300000|2024-05-17 16:45:00|8340.9|8338.1|8343.6|8340.8|8344.6|8341.8|8340.6|8337.8|872
1715964600000|2024-05-17 16:50:00|8343.3|8340.5|8351.6|8348.8|8356.3|8353.5|8343|8340.2|914
1715964900000|2024-05-17 16:55:00|8351.3|8348.5|8342.9|8340.1|8352.3|8348.8|8339.9|8337.1|644
1715965200000|2024-05-17 17:00:00|8342.6|8339.8|8341.5|8338.7|8343.9|8340.8|8334.9|8332.1|650
1715965500000|2024-05-17 17:05:00|8341.8|8339|8340.5|8337.7|8344.8|8341.7|8337.5|8334.7|1561
1715965800000|2024-05-17 17:10:00|8340.8|8338|8346.8|8344|8348.8|8346|8340.8|8338|474
1715966100000|2024-05-17 17:15:00|8346.5|8343.7|8348.8|8346|8349.5|8346|8345.5|8342.7|362
1715966400000|2024-05-17 17:20:00|8349.5|8346.7|8352.2|8349.4|8353.5|8350|8348.8|8345.7|632
1715966700000|2024-05-17 17:25:00|8351.9|8349.1|8358.9|8356.1|8358.9|8356.1|8351.9|8349.1|692
1715967000000|2024-05-17 17:30:00|8359.2|8355.4|8370.9|8368.1|8370.9|8368.1|8357.5|8354.4|1959
1715967300000|2024-05-17 17:35:00|8372.3|8369.5|8371.9|8369.1|8375.2|8372.1|8368.6|8365.4|1218
1715967600000|2024-05-17 17:40:00|8371.6|8368.1|8363.5|8360.7|8371.9|8369.1|8362.2|8358.7|1243
1715967900000|2024-05-17 17:45:00|8362.5|8359.7|8364.5|8361.7|8368.5|8365.7|8362.2|8359.4|769
1715968200000|2024-05-17 17:50:00|8365.2|8361.4|8367.9|8365.1|8368.9|8366.1|8364.5|8361.4|652
1715968500000|2024-05-17 17:55:00|8368.2|8364.4|8373.6|8370.8|8375.2|8372.1|8365.5|8362.7|1463
1715968800000|2024-05-17 18:00:00|8373.9|8371.1|8374.6|8371.8|8376.2|8373.1|8369.9|8366.4|1085
1715969100000|2024-05-17 18:05:00|8374.9|8372.1|8375.6|8372.8|8377.6|8374.5|8369.6|8366.1|1289
1715969400000|2024-05-17 18:10:00|8376.3|8372.5|8376.3|8373.5|8377.6|8374.5|8371.3|8368.5|720
1715969700000|2024-05-17 18:15:00|8375.9|8373.1|8372.9|8370.1|8375.9|8373.1|8366.6|8363.8|1003
1715970000000|2024-05-17 18:20:00|8372.3|8369.5|8372.3|8369.5|8377.3|8374.2|8372|8369.2|1531
1715970300000|2024-05-17 18:25:00|8373|8369.2|8380.3|8377.5|8381.7|8378.5|8370.6|8367.8|4084
1715970600000|2024-05-17 18:30:00|8380|8377.2|8381|8378.2|8381|8378.2|8374.3|8371.2|1726
1715970900000|2024-05-17 18:35:00|8380.7|8377.9|8380|8377.2|8384.3|8381|8379.3|8376.5|620
1715971200000|2024-05-17 18:40:00|8380.3|8377.5|8375.6|8372.8|8380.6|8377.5|8374.6|8371.1|625
1715971500000|2024-05-17 18:45:00|8375.9|8373.1|8379.6|8375.8|8379.6|8376.1|8374.6|8371.8|388
1715971800000|2024-05-17 18:50:00|8378.9|8376.1|8378.9|8376.1|8380.2|8377.1|8377.9|8374.8|241
1715972100000|2024-05-17 18:55:00|8377.9|8375.1|8378.9|8376.1|8379.6|8376.8|8377.3|8374.5|370
1715972400000|2024-05-17 19:00:00|8379.6|8375.8|8378.2|8375.4|8380.6|8377.4|8377.2|8374.1|699
1715972700000|2024-05-17 19:05:00|8378.9|8375.1|8379.5|8376.7|8379.5|8376.7|8376.5|8373.7|164
1715973000000|2024-05-17 19:10:00|8379.2|8376.4|8381.8|8379|8382.5|8379.1|8377.2|8374.4|605
1715973300000|2024-05-17 19:15:00|8382.5|8378.7|8380.5|8376.7|8382.5|8379.7|8379.8|8376.7|151
1715973600000|2024-05-17 19:20:00|8379.8|8377|8379.5|8376.7|8382.8|8380|8376.8|8374|255
1715973900000|2024-05-17 19:25:00|8379.8|8377|8378.2|8375.4|8380.5|8377|8376.2|8373.4|242
1715974200000|2024-05-17 19:30:00|8378.5|8375.7|8376.5|8373.7|8378.5|8375.7|8375.2|8372.4|132
1715974500000|2024-05-17 19:35:00|8376.2|8373.4|8378.5|8375.7|8379.2|8376.4|8376.2|8373.1|98
1715974800000|2024-05-17 19:40:00|8378.2|8375.4|8377.9|8374.1|8379.2|8376.4|8377.9|8374.1|174
1715975100000|2024-05-17 19:45:00|8377.6|8374.8|8374.2|8371.4|8378.2|8375.4|8373.2|8370.4|144
1715975400000|2024-05-17 19:50:00|8375.2|8372.1|8374.8|8372|8375.7|8372.7|8374.2|8371.4|248
1715975700000|2024-05-17 19:55:00|8374.5|8371.7|8375.2|8372.4|8375.5|8372.4|8373.5|8370.7|134
1715976000000|2024-05-17 20:00:00|8375.5|8371.7|8373.2|8370.4|8375.5|8372.4|8371.9|8369.1|245
1715976300000|2024-05-17 20:05:00|8372.9|8370.1|8371.9|8369.1|8373.2|8370.1|8371.2|8367.7|81
1715976600000|2024-05-17 20:10:00|8372.2|8369.4|8372.2|8369.4|8373.2|8370.1|8371.2|8368.1|18
1715976900000|2024-05-17 20:15:00|8373.2|8369.1|8372.9|8370.1|8374.2|8371.1|8371.5|8368.4|18
1715977200000|2024-05-17 20:20:00|8373.2|8370.4|8373.2|8369.4|8373.2|8370.4|8371.9|8368.4|17
1715977500000|2024-05-17 20:25:00|8372.9|8370.1|8374.2|8371.4|8374.6|8371.8|8371.9|8368.4|118
1715977800000|2024-05-17 20:30:00|8373.9|8371.1|8374.2|8371.4|8375.2|8372.1|8373.2|8370.1|49
1715978100000|2024-05-17 20:35:00|8373.9|8371.1|8372.9|8369.1|8374.2|8371.1|8372.2|8369.1|30
1715978400000|2024-05-17 20:40:00|8373.2|8369.4|8373.9|8371.1|8374.9|8371.4|8372.2|8369.1|34
1715978700000|2024-05-17 20:45:00|8374.2|8370.4|8373.9|8371.1|8374.9|8371.4|8372.9|8369.8|37
1715979000000|2024-05-17 20:50:00|8374.2|8370.4|8375.2|8371.4|8375.9|8372.8|8373.2|8370.1|47
1715979300000|2024-05-17 20:55:00|8374.9|8372.1|8377.2|8373.4|8377.5|8374.1|8374.2|8371.1|35
1715979600000|2024-05-17 21:00:00|8376.5|8372.7|8376.5|8372.7|8376.5|8372.7|8376.5|8372.7|0
1716156000000|2024-05-19 22:00:00|8374.9|8372.1|8382.6|8378.8|8386.9|8383.5|8372.8|8367.8|140
1716156300000|2024-05-19 22:05:00|8381.6|8377.8|8380.8|8377|8385.3|8381.5|8374.8|8370.5|140
1716156600000|2024-05-19 22:10:00|8381.9|8374.1|8379.6|8376.8|8381.9|8377.3|8377.9|8374.1|59
1716156900000|2024-05-19 22:15:00|8379.9|8376.1|8381.3|8377.5|8382.3|8378.5|8378.8|8375|44
1716157200000|2024-05-19 22:20:00|8382.9|8379.1|8389.6|8385.8|8389.6|8385.8|8381.9|8378.8|71
1716157500000|2024-05-19 22:25:00|8389.9|8386.1|8389.2|8385.4|8393.4|8388.5|8388.9|8385.4|55
1716157800000|2024-05-19 22:30:00|8388.9|8386.1|8389.9|8386.1|8391.9|8389.1|8388.9|8385.4|79
1716158100000|2024-05-19 22:35:00|8390.2|8386.4|8387.9|8384.1|8393.6|8389.8|8387.9|8384.1|60
1716158400000|2024-05-19 22:40:00|8387.6|8384.8|8384.2|8380.4|8390.3|8387.1|8384.2|8380.4|47
1716158700000|2024-05-19 22:45:00|8384.6|8380.8|8380.9|8377.1|8384.6|8380.8|8379.6|8376.1|12
1716159000000|2024-05-19 22:50:00|8380.6|8377.8|8377.6|8373.8|8381.9|8378.1|8377.6|8373.8|17
1716159300000|2024-05-19 22:55:00|8377.2|8373.4|8376.2|8372.4|8377.2|8373.4|8375.2|8371.4|6
1716159600000|2024-05-19 23:00:00|8376.6|8373.8|8374.6|8371.8|8378.2|8374.8|8374.6|8371.4|12
1716159900000|2024-05-19 23:05:00|8373.6|8370.8|8368.6|8364.8|8373.9|8370.8|8368.6|8364.8|39
1716160200000|2024-05-19 23:10:00|8368.2|8364.4|8366.6|8362.8|8369.6|8365.8|8366.6|8362.8|65
1716160500000|2024-05-19 23:15:00|8367.2|8363.4|8366.9|8363.1|8368.2|8364.4|8366.2|8362.4|13
1716160800000|2024-05-19 23:20:00|8366.2|8362.4|8365.9|8362.1|8367.2|8363.8|8365.9|8362.1|8
1716161100000|2024-05-19 23:25:00|8365.5|8361.7|8367.5|8363.7|8367.9|8365.1|8364.5|8360.7|25
1716161400000|2024-05-19 23:30:00|8366.9|8363.1|8365.5|8361.7|8367.5|8363.7|8365.2|8361.7|13
1716161700000|2024-05-19 23:35:00|8366|8362.2|8364.5|8360.7|8366|8362.7|8364.5|8360.7|23
1716162000000|2024-05-19 23:40:00|8364.2|8360.4|8364.2|8361.4|8365.5|8361.7|8364.2|8360.4|8
1716162300000|2024-05-19 23:45:00|8363.5|8360.7|8361.5|8357.7|8364.2|8360.7|8360.5|8357.7|27
1716162600000|2024-05-19 23:50:00|8361.9|8358.7|8361.5|8357.7|8362.9|8359.7|8360.5|8357.4|13
1716162900000|2024-05-19 23:55:00|8361.9|8358.1|8358.9|8355.1|8361.9|8358.1|8356.2|8353|32
1716163200000|2024-05-20 00:00:00|8358.5|8354.7|8352.2|8349.4|8360.5|8357.7|8350.2|8347.4|238
1716163500000|2024-05-20 00:05:00|8352.9|8350.1|8355.9|8353.1|8356.9|8353.4|8351.2|8348.1|75
1716163800000|2024-05-20 00:10:00|8356.2|8353.4|8353.9|8351.1|8357.5|8354.4|8353.5|8349.7|98
1716164100000|2024-05-20 00:15:00|8354.5|8351.7|8357.2|8354.4|8357.5|8354.4|8353.9|8351.1|81
1716164400000|2024-05-20 00:20:00|8357.5|8354.7|8361.5|8357.7|8361.5|8358.4|8357.5|8354.7|58
1716164700000|2024-05-20 00:25:00|8361.2|8357.4|8367.8|8365|8369.8|8366|8360.2|8357|71
1716165000000|2024-05-20 00:30:00|8367.2|8364|8361.8|8359|8367.2|8364.4|8361.8|8359|53
1716165300000|2024-05-20 00:35:00|8362.5|8358.7|8366.8|8363|8367.8|8364.7|8360.5|8357.7|92
1716165600000|2024-05-20 00:40:00|8365.5|8362.7|8374.8|8372|8375|8372|8364.5|8361.7|99
1716165900000|2024-05-20 00:45:00|8374.5|8371.7|8374.8|8371|8374.8|8372|8372.2|8369|48
1716166200000|2024-05-20 00:50:00|8374.5|8371.7|8376.8|8373|8378.5|8375|8374.5|8371.7|81
1716166500000|2024-05-20 00:55:00|8376.5|8373.7|8378.5|8375.7|8378.8|8375.7|8375.5|8372.7|71
1716166800000|2024-05-20 01:00:00|8378.8|8376|8369.8|8366|8379.8|8376.7|8368.5|8364.7|362
1716167100000|2024-05-20 01:05:00|8369.2|8366.4|8385.5|8381.7|8385.5|8382.7|8362.5|8359.3|271
1716167400000|2024-05-20 01:10:00|8384.8|8382|8381.5|8378.7|8385.5|8382|8374.5|8371|174
1716167700000|2024-05-20 01:15:00|8382.5|8379.7|8374.5|8371.7|8384.5|8381.3|8366.1|8363.3|381
1716168000000|2024-05-20 01:20:00|8375.5|8372.7|8378.5|8374.7|8379.8|8376.7|8372.1|8369.3|144
1716168300000|2024-05-20 01:25:00|8378.1|8375.3|8393.5|8389.7|8393.8|8390.7|8377.1|8374|242
1716168600000|2024-05-20 01:30:00|8392.8|8390|8389.1|8386.3|8393.8|8391|8386.1|8383|281
1716168900000|2024-05-20 01:35:00|8389.8|8387|8391.1|8388.3|8399.5|8396|8389.8|8386.7|151
1716169200000|2024-05-20 01:40:00|8390.8|8388|8399.4|8395.6|8399.8|8396.7|8389.8|8387|87
1716169500000|2024-05-20 01:45:00|8398.8|8396|8406.8|8404|8407.8|8405|8398.1|8395|344
1716169800000|2024-05-20 01:50:00|8407.1|8404.3|8401.8|8399|8409.1|8405.7|8401.5|8398|376
1716170100000|2024-05-20 01:55:00|8401.5|8398.7|8395.1|8391.3|8402.5|8399.7|8393.5|8390.7|175
1716170400000|2024-05-20 02:00:00|8395.5|8391.7|8398.1|8395.3|8399.8|8396.3|8392.5|8389.3|281
1716170700000|2024-05-20 02:05:00|8398.5|8395.7|8402.8|8400|8404.5|8401.3|8397.1|8394|104
1716171000000|2024-05-20 02:10:00|8402.5|8399.7|8403.8|8401|8407.5|8404.3|8402.5|8399.7|140
1716171300000|2024-05-20 02:15:00|8404.8|8400.5|8404.4|8400.6|8404.8|8401.3|8401.5|8398.3|69
1716171600000|2024-05-20 02:20:00|8403.4|8400.3|8403.1|8400.3|8403.4|8400.3|8401.4|8398.3|17
1716171900000|2024-05-20 02:25:00|8402.4|8399.3|8400.4|8396.6|8402.4|8399.6|8398.1|8394.6|248
1716172200000|2024-05-20 02:30:00|8400.1|8396.3|8399.4|8395.6|8400.4|8397|8394.4|8391.3|129
1716172500000|2024-05-20 02:35:00|8399.1|8396.3|8409.8|8406|8409.8|8407|8399.1|8396.3|479
1716172800000|2024-05-20 02:40:00|8409.1|8406.3|8407.7|8404.9|8409.1|8406.3|8406.4|8402.9|86
1716173100000|2024-05-20 02:45:00|8407.4|8404.6|8393.4|8389.6|8407.4|8404.6|8392.1|8389.3|212
1716173400000|2024-05-20 02:50:00|8392.7|8389.9|8392.4|8388.6|8395.1|8392.3|8390.4|8387.6|156
1716173700000|2024-05-20 02:55:00|8392.1|8389.3|8388.4|8384.6|8392.1|8389.3|8386.1|8383.1|172
1716174000000|2024-05-20 03:00:00|8388.1|8384.3|8383.4|8380.6|8388.1|8385.3|8378.4|8375.6|240
1716174300000|2024-05-20 03:05:00|8383.1|8380.3|8381.4|8378.6|8385.4|8382.3|8381.4|8378.6|78
1716174600000|2024-05-20 03:10:00|8381.1|8378.3|8386.4|8383.6|8387.4|8384.3|8381.1|8378.3|86
1716174900000|2024-05-20 03:15:00|8386.1|8383.3|8387.4|8384.6|8388.4|8385.6|8384.4|8381.3|68
1716175200000|2024-05-20 03:20:00|8388.4|8385.3|8389.1|8385.3|8389.1|8385.9|8386.4|8383.6|48
1716175500000|2024-05-20 03:25:00|8388.7|8385.9|8386.4|8383.6|8389.6|8386.6|8383.7|8380.6|213
1716175800000|2024-05-20 03:30:00|8386.7|8382.9|8386.4|8383.6|8387.4|8383.9|8384.7|8381.6|83
1716176100000|2024-05-20 03:35:00|8386.7|8382.9|8389.4|8385.6|8389.4|8386.2|8386.4|8382.9|15
1716176400000|2024-05-20 03:40:00|8389|8386.2|8387.7|8383.9|8390.4|8387.6|8382.7|8379.9|211
1716176700000|2024-05-20 03:45:00|8389.4|8384.9|8392.3|8388.5|8392.3|8388.9|8388.7|8384.9|301
1716177000000|2024-05-20 03:50:00|8392.7|8388.9|8391.7|8388.9|8393|8389.9|8391.7|8388.5|36
1716177300000|2024-05-20 03:55:00|8391|8387.9|8391.7|8388.9|8392|8388.9|8390.7|8387.5|4
1716177600000|2024-05-20 04:00:00|8392|8389.2|8391.7|8388.9|8392.4|8389.2|8390.7|8387.2|4
1716177900000|2024-05-20 04:05:00|8392|8388.2|8391.7|8388.9|8392|8388.9|8389.7|8386.9|24
1716178200000|2024-05-20 04:10:00|8392.7|8389.5|8394.3|8390.5|8395.3|8391.9|8392.3|8389.5|18
1716178500000|2024-05-20 04:15:00|8394.7|8390.9|8392|8389.2|8394.7|8390.9|8391.7|8388.5|10
1716178800000|2024-05-20 04:20:00|8391.7|8388.9|8394.7|8391.9|8395|8391.9|8391.7|8388.9|5
1716179100000|2024-05-20 04:25:00|8395|8392.2|8392.6|8388.8|8395.7|8392.9|8392|8388.8|14
1716179400000|2024-05-20 04:30:00|8392|8389.2|8392.6|8388.8|8394|8390.2|8391|8387.8|67
1716179700000|2024-05-20 04:35:00|8392|8389.2|8391|8388.2|8392.6|8389.2|8391|8388.2|7
1716180000000|2024-05-20 04:40:00|8390|8387.2|8391|8387.2|8392|8388.2|8390|8387.2|33
1716180300000|2024-05-20 04:45:00|8390|8385.8|8385|8382.2|8390|8386.8|8385|8382.2|19
1716180600000|2024-05-20 04:50:00|8386|8382.7|8386.6|8383.8|8388|8384.8|8385|8381.8|43
1716180900000|2024-05-20 04:55:00|8387|8383.2|8385.6|8382.8|8387|8383.8|8384.6|8381.8|29
1716181200000|2024-05-20 05:00:00|8386.6|8383.8|8388.6|8385.8|8390.6|8387.5|8386.6|8383.8|99
1716181500000|2024-05-20 05:05:00|8388.3|8385.5|8390.6|8387.8|8391.6|8387.8|8388.3|8384.8|26
1716181800000|2024-05-20 05:10:00|8391.6|8387.5|8390.6|8386.8|8391.6|8388.3|8388.6|8385.8|73
1716182100000|2024-05-20 05:15:00|8390|8387.2|8389.3|8385.5|8393.3|8390.2|8388.6|8385.5|34
1716182400000|2024-05-20 05:20:00|8389.6|8385.8|8391.6|8387.8|8391.6|8388.2|8388.6|8385.5|10
1716182700000|2024-05-20 05:25:00|8390.6|8387.5|8389.6|8386.8|8391.3|8388.2|8389.6|8386.8|8
1716183000000|2024-05-20 05:30:00|8390.6|8387.5|8407.6|8404.8|8408.3|8405|8390.3|8387.5|601
1716183300000|2024-05-20 05:35:00|8408.3|8404.5|8405.3|8401.5|8408.6|8405.1|8402.6|8399.5|129
1716183600000|2024-05-20 05:40:00|8405.6|8401.8|8407.3|8404.5|8407.9|8404.8|8403.6|8400.5|72
1716183900000|2024-05-20 05:45:00|8407.6|8404.8|8410.2|8407.4|8413.2|8410.4|8406.6|8403.8|385
1716184200000|2024-05-20 05:50:00|8410.6|8407.8|8408.2|8405.4|8410.6|8407.8|8406.6|8403.4|210
1716184500000|2024-05-20 05:55:00|8408.6|8405.8|8411.6|8408.8|8411.9|8408.8|8408.2|8405.1|137
1716184800000|2024-05-20 06:00:00|8411.9|8408.1|8408.9|8406.1|8411.9|8408.1|8407.9|8404.1|455
1716185100000|2024-05-20 06:05:00|8408.6|8405.8|8415.9|8413.1|8417.9|8414.8|8408.6|8405.8|557
1716185400000|2024-05-20 06:10:00|8416.9|8412.8|8418.2|8415.4|8418.9|8415.8|8414.9|8411.8|1037
1716185700000|2024-05-20 06:15:00|8419.2|8416.4|8411.9|8409.1|8421.6|8418.4|8410.9|8407.5|896
1716186000000|2024-05-20 06:20:00|8412.3|8408.5|8415.6|8411.8|8417.2|8414.4|8410.9|8407.5|754
1716186300000|2024-05-20 06:25:00|8415.2|8412.4|8414.9|8411.1|8416.6|8413.4|8412.9|8409.8|175
1716186600000|2024-05-20 06:30:00|8414.6|8410.8|8415.6|8411.8|8421.2|8418.4|8413.9|8410.8|472
1716186900000|2024-05-20 06:35:00|8414.9|8412.1|8413.6|8410.8|8417.6|8414.4|8412.9|8409.8|414
1716187200000|2024-05-20 06:40:00|8413.2|8409.8|8415.9|8412.1|8417.6|8414.1|8413.2|8409.8|308
1716187500000|2024-05-20 06:45:00|8415.5|8412.7|8416.9|8413.1|8419.2|8416.1|8413.2|8409.7|374
1716187800000|2024-05-20 06:50:00|8416.2|8413.4|8411.5|8407.7|8418.4|8415.4|8410.2|8406.7|678
1716188100000|2024-05-20 06:55:00|8411.2|8408.4|8420.2|8417.4|8420.9|8418.1|8410.2|8407.1|548
1716188400000|2024-05-20 07:00:00|8419.9|8417.1|8413.8|8410|8422.2|8419.4|8407.5|8404.7|605
1716188700000|2024-05-20 07:05:00|8413.2|8410.4|8411.8|8409|8414.8|8411.7|8405.5|8401.1|1229
1716189000000|2024-05-20 07:10:00|8412.2|8409.4|8407.2|8404.4|8417.8|8414.7|8406.2|8403.4|276
1716189300000|2024-05-20 07:15:00|8407.5|8404.7|8399.2|8395.4|8409.5|8406.7|8398.5|8395.4|481
1716189600000|2024-05-20 07:20:00|8399.5|8396.4|8406.2|8403.4|8407.2|8404.4|8398.9|8395.7|422
1716189900000|2024-05-20 07:25:00|8408.2|8405.4|8412.5|8409.7|8414.8|8412|8407.2|8404|1772
1716190200000|2024-05-20 07:30:00|8412.8|8410|8412.2|8409.4|8417.5|8414.4|8409.2|8406|449
1716190500000|2024-05-20 07:35:00|8411.8|8409|8401.2|8398.4|8411.8|8409|8398.9|8396|837
1716190800000|2024-05-20 07:40:00|8399.9|8397.4|8402.2|8399.4|8404.9|8402.1|8399.2|8396.4|837
1716191100000|2024-05-20 07:45:00|8402.9|8400.1|8407.8|8404|8409.2|8406.4|8401.9|8398.7|333
1716191400000|2024-05-20 07:50:00|8407.2|8404.4|8408.2|8405.4|8413.2|8410.4|8406.2|8403.4|485
1716191700000|2024-05-20 07:55:00|8408.5|8404.7|8416.2|8413.4|8417.8|8414.4|8407.5|8404.7|1367
1716192000000|2024-05-20 08:00:00|8415.8|8413|8409.1|8406.3|8418.1|8415|8407.5|8404.7|1811
1716192300000|2024-05-20 08:05:00|8410.5|8407.7|8401.1|8398.3|8412.5|8409.7|8399.8|8396.7|526
1716192600000|2024-05-20 08:10:00|8401.5|8398.7|8406.1|8403.3|8406.1|8403.3|8398.8|8395.7|1003
1716192900000|2024-05-20 08:15:00|8405.1|8402.3|8397.8|8395|8407.1|8403.3|8394.4|8391.6|857
1716193200000|2024-05-20 08:20:00|8397.4|8394.6|8399.1|8396.3|8401.1|8398|8395.1|8391.3|493
1716193500000|2024-05-20 08:25:00|8398.8|8396|8394.4|8391.6|8399.8|8397|8388.4|8385.6|4008
1716193800000|2024-05-20 08:30:00|8394.1|8391.3|8388.1|8385.3|8395.1|8392.3|8384.1|8381.3|3690
1716194100000|2024-05-20 08:35:00|8388.5|8384.7|8384.1|8381.3|8389.5|8386|8380.5|8377.7|1109
1716194400000|2024-05-20 08:40:00|8384.5|8380.7|8381.5|8377.7|8385.5|8382.3|8376.8|8373.7|698
1716194700000|2024-05-20 08:45:00|8381.1|8378.3|8385.1|8382.3|8385.1|8382.3|8375.1|8372.3|789
1716195000000|2024-05-20 08:50:00|8384.5|8381.7|8384.5|8380.7|8390.5|8387.3|8383.1|8380.3|840
1716195300000|2024-05-20 08:55:00|8383.8|8381|8381.5|8377.7|8385.5|8382|8380.8|8377.7|511
1716195600000|2024-05-20 09:00:00|8381.1|8378.3|8381.1|8378.3|8383.5|8380.7|8376.8|8373.7|718
1716195900000|2024-05-20 09:05:00|8381.4|8378.6|8383.1|8380.3|8386.4|8383.3|8380.1|8377.3|358
1716196200000|2024-05-20 09:10:00|8383.4|8380.6|8365.8|8363|8386.4|8383.3|8363.8|8361|2982
1716196500000|2024-05-20 09:15:00|8366.1|8363.3|8367.2|8364.4|8368.8|8366|8363.2|8360|915
1716196800000|2024-05-20 09:20:00|8366.8|8364|8366.8|8363|8369.5|8366.4|8363.5|8360.7|567
1716197100000|2024-05-20 09:25:00|8366.5|8363.7|8363.8|8360|8370.8|8367.7|8361.2|8358|831
1716197400000|2024-05-20 09:30:00|8362.5|8359.7|8367.5|8364.7|8368.5|8365|8361.2|8358|826
1716197700000|2024-05-20 09:35:00|8366.5|8363.7|8363.2|8360.4|8368.8|8365.7|8361.2|8358|319
1716198000000|2024-05-20 09:40:00|8362.8|8359|8357.5|8354.7|8363|8360|8355.5|8352|1221
1716198300000|2024-05-20 09:45:00|8357.8|8354|8357.1|8354.3|8360.8|8357.7|8356.8|8353.7|464
1716198600000|2024-05-20 09:50:00|8357.8|8354|8355.1|8352.3|8362.8|8360|8354.8|8351.7|2030
1716198900000|2024-05-20 09:55:00|8354.8|8352|8355.5|8351.7|8356.5|8353.3|8353.8|8350.7|696
1716199200000|2024-05-20 10:00:00|8355.1|8352.3|8357.5|8354.7|8362.5|8358.7|8355.1|8352.3|669
1716199500000|2024-05-20 10:05:00|8357.8|8355|8353.2|8350.4|8357.8|8355|8348.2|8345.4|2186
1716199800000|2024-05-20 10:10:00|8352.8|8349.4|8352.2|8348.4|8355.2|8352|8350.8|8347.4|473
1716200100000|2024-05-20 10:15:00|8351.2|8348|8363.8|8361|8365.8|8362.4|8350.2|8347|653
1716200400000|2024-05-20 10:20:00|8364.8|8361.7|8366.1|8363.3|8369.5|8366.3|8364.5|8361.7|2095
1716200700000|2024-05-20 10:25:00|8365.1|8362.3|8365.8|8363|8367.5|8364|8362.8|8359.7|385
1716201000000|2024-05-20 10:30:00|8365.1|8362.3|8366.1|8363.3|8368.5|8365.3|8363.8|8360.7|271
1716201300000|2024-05-20 10:35:00|8366.5|8362.7|8368.8|8365|8368.8|8365.6|8362.8|8359.7|1246
1716201600000|2024-05-20 10:40:00|8368.1|8365.3|8372.1|8369.3|8374.8|8371.6|8366.1|8363.3|505
1716201900000|2024-05-20 10:45:00|8371.8|8369|8366.8|8363|8372.1|8369|8366.1|8363|198
1716202200000|2024-05-20 10:50:00|8366.4|8363.6|8367.1|8364.3|8369.8|8366.3|8362.1|8359.3|451
1716202500000|2024-05-20 10:55:00|8367.4|8363.6|8362.1|8358.3|8369.8|8366.3|8362.1|8358.3|288
1716202800000|2024-05-20 11:00:00|8363.8|8359.3|8353.8|8351|8365.4|8362.3|8350.8|8348|661
1716203100000|2024-05-20 11:05:00|8353.1|8350.3|8353.8|8351|8356.8|8354|8351.5|8348.7|1926
1716203400000|2024-05-20 11:10:00|8354.1|8350.3|8357.8|8354|8360.1|8356.3|8353.1|8350.3|246
1716203700000|2024-05-20 11:15:00|8357.1|8354.3|8362.1|8359.3|8363.4|8360.3|8356.8|8354|744
1716204000000|2024-05-20 11:20:00|8362.8|8360|8362.4|8358.6|8368.4|8365.3|8361.4|8358.6|259
1716204300000|2024-05-20 11:25:00|8361.8|8359|8357.1|8354.3|8362.4|8359.6|8355.1|8352.3|1548
1716204600000|2024-05-20 11:30:00|8356.5|8353.3|8356.8|8354|8358.1|8354.7|8353.5|8350.7|197
1716204900000|2024-05-20 11:35:00|8358.1|8354.3|8350.8|8348|8362.1|8358.7|8350.5|8347.3|420
1716205200000|2024-05-20 11:40:00|8351.1|8347.3|8352.1|8349.3|8355.1|8352|8349.5|8346.3|657
1716205500000|2024-05-20 11:45:00|8352.5|8349.7|8356.5|8353.7|8361.1|8357.7|8351.8|8348.3|385
1716205800000|2024-05-20 11:50:00|8356.8|8354|8362.8|8360|8363.8|8361|8356.8|8353.3|272
1716206100000|2024-05-20 11:55:00|8362.5|8359.7|8359.8|8357|8364.1|8361|8358.4|8355.3|386
1716206400000|2024-05-20 12:00:00|8359.4|8356.6|8346.5|8343.7|8364.1|8360.6|8344.5|8341.3|2947
1716206700000|2024-05-20 12:05:00|8346.1|8343.3|8345.1|8342.3|8349.5|8346.3|8343.6|8340.3|999
1716207000000|2024-05-20 12:10:00|8344.1|8341.3|8346.4|8343.6|8348.8|8345.3|8341.1|8337.7|994
1716207300000|2024-05-20 12:15:00|8346.8|8343|8337.1|8334.3|8346.8|8343.6|8336.1|8333|1541
1716207600000|2024-05-20 12:20:00|8337.5|8333.7|8333.1|8330.3|8339.1|8336.3|8329.1|8326|1353
1716207900000|2024-05-20 12:25:00|8332.1|8329.3|8335.4|8331.6|8337.9|8334.6|8330.1|8327|776
1716208200000|2024-05-20 12:30:00|8335.8|8332|8345.7|8342.9|8347.1|8343.9|8327.1|8324|1336
1716208500000|2024-05-20 12:35:00|8345.4|8342.6|8335.4|8332.6|8347.1|8343.6|8334.8|8331.6|1189
1716208800000|2024-05-20 12:40:00|8335.8|8333|8336.8|8333|8340.8|8337.6|8331.4|8328.6|964
1716209100000|2024-05-20 12:45:00|8336.1|8333.3|8343.8|8340|8346.8|8343.3|8336.1|8333|1265
1716209400000|2024-05-20 12:50:00|8343.4|8339.6|8346.4|8343.6|8350.4|8347.3|8337.1|8334|867
1716209700000|2024-05-20 12:55:00|8345.8|8343|8327.1|8324.3|8347.8|8344.6|8315.4|8312|1544
1716210000000|2024-05-20 13:00:00|8326.4|8323.6|8312.8|8310|8326.4|8323.6|8309.1|8306.3|2185
1716210300000|2024-05-20 13:05:00|8312.4|8309.6|8310.4|8307.6|8322.1|8319.3|8303.4|8300.6|1662
1716210600000|2024-05-20 13:10:00|8310.8|8307|8328.1|8325.3|8329.4|8326.3|8308.8|8305.6|1597
1716210900000|2024-05-20 13:15:00|8328.4|8325.6|8325.7|8322.9|8342.1|8338.9|8325.4|8321.9|1993
1716211200000|2024-05-20 13:20:00|8326.1|8323.3|8338.4|8335.6|8340.4|8337.6|8322.7|8319.9|1125
1716211500000|2024-05-20 13:25:00|8337.4|8334.6|8329.7|8326.9|8344.7|8341.6|8325.4|8322.6|820
1716211800000|2024-05-20 13:30:00|8330.4|8327.6|8333.4|8330.6|8338|8334.6|8325.4|8322.6|1467
1716212100000|2024-05-20 13:35:00|8333.7|8330.9|8345.4|8342.6|8350|8346.9|8325.7|8322.9|1060
1716212400000|2024-05-20 13:40:00|8344.4|8341.6|8354|8351.2|8357|8354.2|8340.4|8337.2|978
1716212700000|2024-05-20 13:45:00|8353.4|8350.2|8344.4|8341.6|8359.7|8356.9|8344|8340.6|1679
1716213000000|2024-05-20 13:50:00|8344|8340.2|8365.7|8362.9|8366|8363.2|8343.7|8340.2|2267
1716213300000|2024-05-20 13:55:00|8366|8363.2|8377.4|8374.6|8380.7|8377.9|8361.4|8358.2|2593
1716213600000|2024-05-20 14:00:00|8377|8374.2|8398.3|8395.5|8399|8396.2|8376.7|8373.5|5905
1716213900000|2024-05-20 14:05:00|8398|8395.2|8414|8411.2|8428.3|8425.5|8397.3|8394.1|5202
1716214200000|2024-05-20 14:10:00|8414.3|8411.5|8415.3|8412.5|8423.6|8420.2|8412.3|8409.5|2746
1716214500000|2024-05-20 14:15:00|8414.6|8411.8|8410|8406.2|8421|8417.8|8407|8403.8|1940
1716214800000|2024-05-20 14:20:00|8410.3|8406.5|8393.3|8389.5|8417.3|8413.8|8392.3|8389.2|1927
1716215100000|2024-05-20 14:25:00|8393|8390.2|8399.3|8396.5|8403|8399.2|8384.7|8381.5|2553
1716215400000|2024-05-20 14:30:00|8400|8396.2|8398|8395.2|8405.5|8401.7|8392.3|8389.5|1772
1716215700000|2024-05-20 14:35:00|8397.3|8394.5|8396|8393.2|8407.7|8404.9|8394.3|8391|1387
1716216000000|2024-05-20 14:40:00|8396.3|8393.5|8391.6|8388.8|8405|8402.2|8387.9|8385.1|2609
1716216300000|2024-05-20 14:45:00|8392.3|8388.5|8375|8372.2|8393|8389.8|8373|8370.2|4954
1716216600000|2024-05-20 14:50:00|8375.7|8372.9|8372.7|8369.9|8377.7|8374.9|8364.7|8361.6|4277
1716216900000|2024-05-20 14:55:00|8371.7|8368.9|8373.7|8370.9|8376.7|8373.6|8364.7|8361.6|1716
1716217200000|2024-05-20 15:00:00|8372.7|8369.9|8366.7|8363.9|8385|8382.2|8366|8362.9|2136
1716217500000|2024-05-20 15:05:00|8366.4|8363.6|8380.7|8376.9|8382.7|8379.5|8363.7|8360.6|1550
1716217800000|2024-05-20 15:10:00|8380|8377.2|8368.7|8365.9|8380.7|8377.4|8368.7|8365.6|1384
1716218100000|2024-05-20 15:15:00|8368.4|8364.6|8367.4|8364.6|8372.4|8369.6|8361.7|8358.9|3355
1716218400000|2024-05-20 15:20:00|8367.1|8364.3|8364.4|8361.6|8368.5|8365.2|8349.4|8346.6|2651
1716218700000|2024-05-20 15:25:00|8364.7|8361.9|8372.4|8369.6|8376.7|8373.9|8359.7|8355.9|5107
1716219000000|2024-05-20 15:30:00|8371.7|8368.9|8350.4|8347.6|8371.7|8368.9|8345.4|8342.3|4612
1716219300000|2024-05-20 15:35:00|8350.1|8347.3|8353.1|8350.3|8361.1|8357.9|8346.7|8343.3|2183
1716219600000|2024-05-20 15:40:00|8353.4|8350.6|8355.1|8352.3|8356.4|8352.9|8348.4|8345.6|698
1716219900000|2024-05-20 15:45:00|8354.1|8351.3|8344.5|8341.7|8358.1|8355.3|8340.1|8337.3|3387
1716220200000|2024-05-20 15:50:00|8344.1|8341.3|8347.8|8344|8351.1|8347.6|8343.1|8339.7|1619
1716220500000|2024-05-20 15:55:00|8348.1|8344.3|8349.4|8346.6|8351.7|8348.9|8339.8|8336.7|1696
1716220800000|2024-05-20 16:00:00|8349.7|8346.9|8350|8347.2|8352.4|8349.2|8341.1|8337.9|1823
1716221100000|2024-05-20 16:05:00|8349.7|8346.9|8347.7|8344.9|8352.4|8349.6|8345.4|8342.6|1631
1716221400000|2024-05-20 16:10:00|8348|8343.9|8347.7|8343.9|8351.7|8348.3|8343.1|8340.3|871
1716221700000|2024-05-20 16:15:00|8347.1|8344.3|8345.4|8342.6|8347.1|8344.3|8332.7|8329.3|2214
1716222000000|2024-05-20 16:20:00|8345.7|8342.9|8343.4|8340.6|8350.4|8346.9|8341.9|8338.6|601
1716222300000|2024-05-20 16:25:00|8343.7|8339.9|8348.7|8345.9|8353.7|8350.9|8343.4|8339.9|1672
1716222600000|2024-05-20 16:30:00|8349.1|8346.3|8356.4|8352.6|8356.4|8353.6|8348.7|8345.2|1199
1716222900000|2024-05-20 16:35:00|8356|8353.2|8330.1|8327.3|8356.4|8353.6|8328.1|8325.3|1043
1716223200000|2024-05-20 16:40:00|8330.7|8326.9|8326.8|8323|8333.4|8330.3|8320.8|8317.6|1368
1716223500000|2024-05-20 16:45:00|8325.8|8322.6|8321.8|8319|8328.8|8326|8317.8|8315|847
1716223800000|2024-05-20 16:50:00|8322.8|8320|8328.1|8325.3|8331.8|8329|8322.8|8319.6|1293
1716224100000|2024-05-20 16:55:00|8329.1|8326.3|8328.4|8324.6|8333.4|8330|8326.4|8323.6|877
1716224400000|2024-05-20 17:00:00|8328.8|8325.6|8331.8|8329|8338.4|8335.3|8328.8|8325.6|788
1716224700000|2024-05-20 17:05:00|8332.4|8328.6|8326.8|8324|8333.4|8330.1|8326.8|8323.6|498
1716225000000|2024-05-20 17:10:00|8327.4|8323|8329.5|8326.7|8330.1|8327.3|8324.8|8322|1442
1716225300000|2024-05-20 17:15:00|8329.1|8325.7|8324.1|8321.3|8329.5|8326.7|8317.5|8314.3|1876
1716225600000|2024-05-20 17:20:00|8324.8|8321|8321.8|8319|8325.1|8322|8319.1|8316.3|554
1716225900000|2024-05-20 17:25:00|8322.1|8319.3|8315.5|8312.7|8324.1|8321|8311.4|8308|1160
1716226200000|2024-05-20 17:30:00|8314.8|8312|8314.1|8311.3|8314.8|8312|8300.8|8297.6|2351
1716226500000|2024-05-20 17:35:00|8314.5|8311.7|8308.4|8305.6|8320.1|8317.3|8307.5|8304.3|971
1716226800000|2024-05-20 17:40:00|8308.1|8304.3|8306.4|8303.6|8308.8|8305.6|8304.4|8301.3|1194
1716227100000|2024-05-20 17:45:00|8306.1|8303.3|8302.4|8299.6|8308.1|8304.9|8302.1|8299.3|1694
1716227400000|2024-05-20 17:50:00|8301.4|8298.6|8308.7|8305.9|8310.4|8307.6|8297.4|8294.3|1961
1716227700000|2024-05-20 17:55:00|8309.1|8306.3|8314.4|8311.6|8317.4|8314.3|8308.1|8305.3|2708
1716228000000|2024-05-20 18:00:00|8314.8|8311|8318.1|8315.3|8322.1|8319.3|8314.1|8311|1429
1716228300000|2024-05-20 18:05:00|8318.4|8315.6|8334.7|8331.9|8335.7|8332.4|8318.4|8315.3|3221
1716228600000|2024-05-20 18:10:00|8334|8331.2|8344.3|8341.5|8344.3|8341.5|8329.7|8326.4|1934
1716228900000|2024-05-20 18:15:00|8345.3|8342.5|8335|8332.2|8346.7|8343.5|8333|8330.2|1226
1716229200000|2024-05-20 18:20:00|8334.7|8331.9|8346|8343.2|8354|8350.8|8329|8325.9|1762
1716229500000|2024-05-20 18:25:00|8345.6|8342.8|8353|8350.2|8358.3|8355.5|8334.7|8331.5|4194
1716229800000|2024-05-20 18:30:00|8352.7|8349.9|8355|8352.2|8358.7|8355.9|8347|8344.2|1640
1716230100000|2024-05-20 18:35:00|8355.4|8351.6|8356.4|8353.6|8356.7|8353.9|8354|8350.6|538
1716230400000|2024-05-20 18:40:00|8356.7|8353.9|8349|8346.2|8357.4|8354.2|8345.7|8342.4|735
1716230700000|2024-05-20 18:45:00|8349.7|8346.9|8352.7|8349.9|8354.4|8351.2|8349.4|8346.6|369
1716231000000|2024-05-20 18:50:00|8352|8349.2|8356.7|8353.9|8358.4|8355.6|8351.7|8348.6|261
1716231300000|2024-05-20 18:55:00|8356|8353.2|8356.7|8353.9|8359.4|8356.6|8356|8353.2|331
1716231600000|2024-05-20 19:00:00|8356.4|8353.6|8352.7|8348.9|8356.7|8353.9|8351.2|8347.9|643
1716231900000|2024-05-20 19:05:00|8351.7|8348.4|8354.3|8351.5|8356.7|8353.6|8351.7|8348.4|146
1716232200000|2024-05-20 19:10:00|8354.7|8350.9|8351.3|8348.5|8356.3|8352.9|8351.3|8347.9|112
1716232500000|2024-05-20 19:15:00|8351.7|8348.9|8343.4|8339.6|8352.7|8349.9|8341.8|8339|825
1716232800000|2024-05-20 19:20:00|8343.8|8340|8345.4|8341.6|8345.4|8342.6|8342.8|8339.6|761
1716233100000|2024-05-20 19:25:00|8344.8|8342|8348|8345.2|8348.7|8345.6|8344|8341.2|203
1716233400000|2024-05-20 19:30:00|8348.4|8345.6|8353.4|8350.6|8353.4|8350.6|8347.4|8344.6|265
1716233700000|2024-05-20 19:35:00|8353.7|8349.9|8358.4|8355.6|8359.4|8356.6|8352.7|8349.6|155
1716234000000|2024-05-20 19:40:00|8358|8355.2|8358|8355.2|8360.4|8357.2|8357|8353.9|114
1716234300000|2024-05-20 19:45:00|8357.7|8354.9|8358|8355.2|8360|8356.9|8356.7|8353.2|306
1716234600000|2024-05-20 19:50:00|8358.7|8354.9|8354|8351.2|8359|8355.9|8353.7|8350.2|203
1716234900000|2024-05-20 19:55:00|8354.7|8350.9|8355|8351.2|8356.7|8353.9|8353|8350.2|369
1716235200000|2024-05-20 20:00:00|8354.7|8351.9|8353|8350.2|8356|8353.2|8353|8350.2|98
1716235500000|2024-05-20 20:05:00|8354|8350.9|8349|8346.2|8354.4|8351.2|8348|8344.2|59
1716235800000|2024-05-20 20:10:00|8349.4|8346.6|8351.7|8348.9|8351.7|8348.9|8349.4|8346.2|55
1716236100000|2024-05-20 20:15:00|8351|8348.2|8349.7|8345.9|8351|8348.2|8348.7|8345.2|25
1716236400000|2024-05-20 20:20:00|8350|8346.2|8348.4|8345.6|8350|8346.6|8345.4|8342.5|154
1716236700000|2024-05-20 20:25:00|8349|8345.2|8348.4|8344.6|8349.4|8346.6|8348|8344.2|84
1716237000000|2024-05-20 20:30:00|8348|8345.2|8350|8347.2|8351|8347.6|8348|8345.2|26
1716237300000|2024-05-20 20:35:00|8351|8347.6|8350|8347.2|8351|8347.6|8350|8346.9|22
1716237600000|2024-05-20 20:40:00|8351|8346.9|8350|8346.2|8351|8347.4|8348|8344.6|34
1716237900000|2024-05-20 20:45:00|8349|8345.9|8350.3|8346.5|8351.6|8348.1|8347|8343.9|434
1716238200000|2024-05-20 20:50:00|8350.6|8346.8|8350.6|8346.8|8351.6|8347.8|8349.3|8345.8|363
1716238500000|2024-05-20 20:55:00|8350.3|8347.5|8352.6|8348.8|8353.6|8349.8|8350.3|8346.5|171
1716238800000|2024-05-20 21:00:00|8353.1|8349.3|8352.8|8349|8353.1|8349.3|8352.8|8349|1
1716239100000|2024-05-20 21:05:00|8354.6|8346.8|8355.5|8347.7|8355.5|8347.7|8354.6|8346.8|84
1716240000000|2024-05-20 21:20:00|8356|8348.2|8356.5|8348.7|8357|8349.2|8356|8348.2|0
1716240300000|2024-05-20 21:25:00|8356.8|8349|8356.5|8348.7|8357|8349.2|8356.5|8348.7|2
1716240600000|2024-05-20 21:30:00|8351|8348.2|8351|8348.2|8351|8348.2|8351|8348.2|2
1716240900000|2024-05-20 21:35:00|8349.6|8346.8|8349.5|8345.7|8351.5|8346.8|8349.5|8343.2|1
1716241500000|2024-05-20 21:45:00|8349.6|8346.8|8357.1|8349.3|8358.3|8355.5|8349.6|8346.8|40
1716241800000|2024-05-20 21:50:00|8355.1|8351.3|8354.6|8350.8|8355.1|8351.3|8354|8350.8|0
1716242100000|2024-05-20 21:55:00|8355|8351.2|8356.6|8348.8|8356.6|8353.2|8354.6|8348.8|1
1716249600000|2024-05-21 00:00:00|8359.6|8351.8|8355.3|8351.5|8360.8|8357.4|8354.3|8351.5|96
1716249900000|2024-05-21 00:05:00|8354.6|8351.8|8356.9|8353.1|8358.5|8355.1|8354.3|8351.5|51
1716250200000|2024-05-21 00:10:00|8357.3|8353.5|8354.9|8352.1|8357.3|8353.5|8354.5|8351.1|52
1716250500000|2024-05-21 00:15:00|8353.9|8351.1|8353.3|8349.5|8353.9|8351.1|8351.9|8348.5|42
1716250800000|2024-05-21 00:20:00|8354.3|8350.5|8351.9|8349.1|8354.3|8350.5|8351.9|8348.5|16
1716251100000|2024-05-21 00:25:00|8352.9|8350.1|8352.2|8348.4|8352.9|8350.1|8350.9|8347.7|40
1716251400000|2024-05-21 00:30:00|8351.2|8348.1|8352.2|8348.4|8352.2|8349.4|8350.9|8348.1|52
1716251700000|2024-05-21 00:35:00|8351.6|8348.8|8343|8339.2|8351.6|8348.8|8342.6|8338.8|173
1716252000000|2024-05-21 00:40:00|8342.6|8339.8|8344|8341.2|8345|8341.8|8341.6|8338.4|37
1716252300000|2024-05-21 00:45:00|8343.6|8340.2|8345|8342.2|8345.6|8342.4|8343.6|8340.2|16
1716252600000|2024-05-21 00:50:00|8345.2|8342.4|8345.6|8342.8|8345.6|8342.8|8344.6|8341.8|16
1716252900000|2024-05-21 00:55:00|8345.2|8341.8|8343.6|8340.8|8346.6|8343.4|8343.6|8340.8|43
1716253200000|2024-05-21 01:00:00|8342.9|8340.1|8339.6|8335.8|8343.9|8340.8|8334.6|8331.1|248
1716253500000|2024-05-21 01:05:00|8339.9|8336.1|8339.9|8337.1|8340.6|8337.1|8336.6|8333.1|55
1716253800000|2024-05-21 01:10:00|8340.9|8338.1|8351.6|8348.8|8353.2|8349.8|8340.9|8338.1|166
1716254100000|2024-05-21 01:15:00|8352.2|8348.4|8356.2|8353.4|8357.6|8354.4|8349.6|8346.8|73
1716254400000|2024-05-21 01:20:00|8355.9|8353.1|8357.1|8354.3|8358.2|8355.1|8354.6|8351.8|34
1716254700000|2024-05-21 01:25:00|8356.6|8353.8|8351.9|8348.1|8356.9|8353.8|8351.6|8348.1|38
1716255000000|2024-05-21 01:30:00|8351.6|8347.8|8347.6|8343.8|8351.9|8348.1|8345.6|8342.1|67
1716255300000|2024-05-21 01:35:00|8347.9|8344.8|8357.6|8353.8|8358.6|8355.4|8347.6|8344.1|201
1716255600000|2024-05-21 01:40:00|8357.2|8354.4|8357.6|8353.8|8359.2|8356.4|8355.6|8352.4|66
1716255900000|2024-05-21 01:45:00|8357.2|8353.4|8352.6|8349.8|8357.2|8354.4|8351.9|8348.8|90
1716256200000|2024-05-21 01:50:00|8353.6|8350.8|8339.9|8336.1|8354.6|8351.4|8338.9|8336.1|192
1716256500000|2024-05-21 01:55:00|8340.6|8337.8|8334.6|8331.8|8341.9|8339.1|8330.6|8327.1|222
1716256800000|2024-05-21 02:00:00|8334.9|8331.1|8322.9|8320.1|8334.9|8332.1|8321.9|8318.8|255
1716257100000|2024-05-21 02:05:00|8322.6|8319.8|8327.6|8323.8|8327.6|8324.4|8321.9|8318.8|166
1716257400000|2024-05-21 02:10:00|8327.2|8324.4|8317.6|8314.8|8327.6|8324.4|8315.6|8312.8|374
1716257700000|2024-05-21 02:15:00|8318.2|8314.4|8322.6|8319.8|8323.6|8320.8|8317.8|8314.4|88
1716258000000|2024-05-21 02:20:00|8323.2|8319.4|8325.2|8322.4|8326.5|8322.7|8323.2|8319.4|91
1716258300000|2024-05-21 02:25:00|8324.8|8321.4|8322.9|8319.1|8324.8|8322.4|8320.9|8317.7|60
1716258600000|2024-05-21 02:30:00|8322.3|8319.5|8321.9|8319.1|8322.9|8319.5|8315.9|8312.7|219
1716258900000|2024-05-21 02:35:00|8322.3|8318.5|8317.2|8314.4|8322.3|8319.1|8314.5|8311.4|237
1716259200000|2024-05-21 02:40:00|8316.9|8314.1|8317.9|8315.1|8320.5|8317.7|8316.5|8313.4|122
1716259500000|2024-05-21 02:45:00|8318.5|8315.7|8314.5|8310.7|8324.5|8321.4|8313.2|8310.1|220
1716259800000|2024-05-21 02:50:00|8313.9|8311.1|8306.2|8303.4|8315.5|8312.7|8305.8|8303|242
1716260100000|2024-05-21 02:55:00|8305.9|8303.1|8304.2|8301.4|8306.2|8303.1|8303.5|8300.4|308
1716260400000|2024-05-21 03:00:00|8305.2|8302.4|8310.8|8307|8310.8|8308|8302.7|8299.4|248
1716260700000|2024-05-21 03:05:00|8311.2|8307.4|8312.2|8309.4|8315.2|8312|8309.8|8306.4|103
1716261000000|2024-05-21 03:10:00|8313.2|8309.7|8311.9|8308.1|8314.5|8310.7|8310.5|8307.7|61
1716261300000|2024-05-21 03:15:00|8311.5|8307.7|8314.5|8310.7|8315.9|8312.7|8310.9|8307.6|115
1716261600000|2024-05-21 03:20:00|8313.5|8310.1|8311.5|8308.7|8314.9|8312.1|8309.5|8306.1|68
1716261900000|2024-05-21 03:25:00|8311.9|8309.1|8309.5|8306.7|8314.9|8311.4|8308.5|8305.1|73
1716262200000|2024-05-21 03:30:00|8309.9|8307.1|8307.9|8305.1|8310.5|8307.1|8307.5|8304.7|26
1716262500000|2024-05-21 03:35:00|8307.5|8304.7|8309.5|8306.7|8309.9|8307.1|8307.5|8304.4|22
1716262800000|2024-05-21 03:40:00|8310.2|8306.4|8309.9|8306.1|8310.9|8307.7|8309.5|8306.1|5
1716263100000|2024-05-21 03:45:00|8309.5|8306.7|8310.5|8307.7|8310.9|8307.7|8308.5|8305.7|5
1716263400000|2024-05-21 03:50:00|8310.9|8307.1|8310.5|8307.7|8310.9|8307.7|8309.5|8306.7|59
1716263700000|2024-05-21 03:55:00|8311.1|8307.3|8314.5|8311.7|8318.1|8315.3|8310.9|8307.3|360
1716264000000|2024-05-21 04:00:00|8314.1|8311.3|8314.1|8311.3|8314.9|8312.1|8312.4|8309.1|39
1716264300000|2024-05-21 04:05:00|8313.5|8310.7|8312.1|8309.3|8314.1|8311.3|8310.5|8307.3|32
1716264600000|2024-05-21 04:10:00|8312.5|8309.7|8312.9|8310.1|8313.5|8310.3|8311.5|8308.3|34
1716264900000|2024-05-21 04:15:00|8312.5|8309.7|8314.1|8311.3|8314.5|8311.3|8312.5|8309.1|26
1716265200000|2024-05-21 04:20:00|8314.5|8311.7|8313.8|8310|8314.5|8311.7|8312.1|8308.7|100
1716265500000|2024-05-21 04:25:00|8313.1|8310.3|8312.8|8309|8314.1|8311.3|8312.8|8309|185
1716265800000|2024-05-21 04:30:00|8312.1|8309.3|8310.5|8307.7|8312.1|8309.3|8307.8|8304.3|132
1716266100000|2024-05-21 04:35:00|8310.1|8307.3|8308.5|8305.7|8311.5|8308.3|8308.5|8305.7|19
1716266400000|2024-05-21 04:40:00|8309.1|8305.3|8309.8|8307|8310.5|8307.3|8308.5|8305.3|30
1716266700000|2024-05-21 04:45:00|8310.1|8307.3|8307.1|8304.3|8311.1|8307.7|8307.1|8304|65
1716267000000|2024-05-21 04:50:00|8307.8|8305|8308.1|8305.3|8309.1|8306|8306.1|8303|18
1716267300000|2024-05-21 04:55:00|8308.5|8304.7|8306.1|8302.3|8308.5|8304.7|8305.1|8301.7|30
1716267600000|2024-05-21 05:00:00|8305.5|8302.7|8303.1|8299.3|8305.5|8302.7|8298.5|8295.7|305
1716267900000|2024-05-21 05:05:00|8303.5|8300.3|8302.1|8299.3|8304.1|8301|8302.1|8299|56
1716268200000|2024-05-21 05:10:00|8302.8|8299|8302.7|8298.9|8303.7|8300.6|8302.1|8298.9|11
1716268500000|2024-05-21 05:15:00|8302.1|8299.3|8304.1|8300.3|8305.1|8301.3|8301.7|8298.3|26
1716268800000|2024-05-21 05:20:00|8303.5|8300.7|8304.7|8301.9|8305.1|8302.3|8302.7|8299.9|47
1716269100000|2024-05-21 05:25:00|8305.1|8302.3|8304.1|8301.3|8306.1|8303.3|8303.5|8300.7|72
1716269400000|2024-05-21 05:30:00|8304.5|8301.7|8309.8|8306|8313.1|8309.7|8304.5|8301.3|310
1716269700000|2024-05-21 05:35:00|8308.5|8307|8304.5|8301.7|8309.1|8307|8303.5|8300.3|292
1716270000000|2024-05-21 05:40:00|8304.8|8301|8312.1|8308.3|8314.5|8311.3|8302.5|8298.7|284
1716270300000|2024-05-21 05:45:00|8311.1|8307.3|8306.1|8302.3|8311.1|8307.9|8302.8|8299.7|115
1716270600000|2024-05-21 05:50:00|8306.4|8302.6|8305.4|8302.6|8306.8|8303.6|8302.4|8299.3|124
1716270900000|2024-05-21 05:55:00|8306.4|8302.1|8308.8|8305|8311.6|8308.3|8304.4|8301.6|204
1716271200000|2024-05-21 06:00:00|8308.4|8305.6|8307.1|8303.3|8310.4|8307.6|8305.4|8302.3|285
1716271500000|2024-05-21 06:05:00|8307.4|8304.3|8302.4|8298.6|8312.4|8309.6|8301.1|8297.6|278
1716271800000|2024-05-21 06:10:00|8301.8|8299|8304.8|8301|8304.8|8302|8298.8|8295.5|519
1716272100000|2024-05-21 06:15:00|8304.2|8301.4|8304.8|8302|8306.4|8302.6|8301.2|8298|170
1716272400000|2024-05-21 06:20:00|8304.4|8301.6|8301.8|8299|8305.8|8303|8300.4|8297|152
1716272700000|2024-05-21 06:25:00|8302.1|8299.3|8305.8|8302|8306.8|8303.6|8301.8|8298.6|146
1716273000000|2024-05-21 06:30:00|8304.8|8301.3|8312.4|8309.6|8314.8|8311.6|8302.8|8300|229
1716273300000|2024-05-21 06:35:00|8312.8|8310|8306.8|8304|8314.4|8311.6|8305.8|8302.6|300
1716273600000|2024-05-21 06:40:00|8307.4|8304.6|8304.5|8301.7|8307.4|8304.6|8302.1|8299.3|239
1716273900000|2024-05-21 06:45:00|8303.8|8301|8301.1|8298.3|8305.1|8302|8300|8296.7|639
1716274200000|2024-05-21 06:50:00|8300.8|8298|8295.8|8292|8302.1|8299|8292.8|8289.6|1138
1716274500000|2024-05-21 06:55:00|8295.4|8291.6|8297.8|8295|8299.1|8295.7|8293.1|8290|1060
1716274800000|2024-05-21 07:00:00|8297.5|8294.7|8293.8|8290|8300.1|8297|8291.1|8288.3|1129
1716275100000|2024-05-21 07:05:00|8293.1|8290.3|8300.1|8296.3|8303.4|8300.3|8293.1|8290|706
1716275400000|2024-05-21 07:10:00|8299.8|8297|8301.1|8297.3|8303.1|8300|8296.4|8293|275
1716275700000|2024-05-21 07:15:00|8300.8|8297|8307.8|8305|8309.1|8306|8299.8|8296.3|580
1716276000000|2024-05-21 07:20:00|8308.1|8305.3|8308.8|8306|8312.4|8309|8307.8|8304|315
1716276300000|2024-05-21 07:25:00|8310.1|8306.3|8310.1|8307.3|8312.1|8309|8305.8|8302.3|1161
1716276600000|2024-05-21 07:30:00|8309.8|8307|8300.8|8298|8309.8|8307|8296.8|8293.3|866
1716276900000|2024-05-21 07:35:00|8300.1|8297.3|8300.8|8298|8302.8|8300|8296.1|8293|353
1716277200000|2024-05-21 07:40:00|8300.5|8297.7|8286.1|8282.3|8305.1|8301.3|8283.1|8280.3|1143
1716277500000|2024-05-21 07:45:00|8285.1|8281.3|8278.6|8275.8|8286.5|8283.7|8277.6|8274.8|4810
1716277800000|2024-05-21 07:50:00|8278.9|8276.1|8276|8272.2|8281.6|8278.1|8271.4|8268.2|4822
1716278100000|2024-05-21 07:55:00|8275.6|8272.8|8290.9|8288.1|8291.3|8288.5|8273.4|8270.2|1570
1716278400000|2024-05-21 08:00:00|8291.3|8287.5|8296.9|8294.1|8306.3|8303|8291.3|8287.5|1795
1716278700000|2024-05-21 08:05:00|8297.3|8293.5|8285.6|8282.8|8297.6|8294.8|8284.4|8281.2|1512
1716279000000|2024-05-21 08:10:00|8285.4|8282.6|8276|8273.2|8285.4|8282.6|8274|8271.2|919
1716279300000|2024-05-21 08:15:00|8275.6|8272.8|8277.3|8273.5|8282|8279.2|8271.4|8267.9|3007
1716279600000|2024-05-21 08:20:00|8277|8274.2|8282.3|8278.5|8287|8283.8|8276.3|8273.2|1121
1716279900000|2024-05-21 08:25:00|8281.3|8278.2|8282.6|8279.8|8288.6|8285.8|8273.3|8270.5|4998
1716280200000|2024-05-21 08:30:00|8283.3|8279.5|8289.3|8286.5|8289.3|8286.5|8275|8271.5|2243
1716280500000|2024-05-21 08:35:00|8289|8286.2|8290.6|8287.8|8296|8292.8|8286.3|8283.2|575
1716280800000|2024-05-21 08:40:00|8291|8287.2|8290.6|8287.8|8296|8292.8|8286.3|8283.2|560
1716281100000|2024-05-21 08:45:00|8291.6|8288.8|8300.6|8297.8|8301|8297.8|8291.6|8288.8|633
1716281400000|2024-05-21 08:50:00|8301|8297.2|8304|8301.2|8315.6|8311.8|8300.3|8297.2|1775
1716281700000|2024-05-21 08:55:00|8303.6|8300.8|8300.3|8297.5|8306|8302.5|8294.3|8291.2|846
1716282000000|2024-05-21 09:00:00|8300|8297.2|8280.1|8277.3|8304|8300.8|8279.1|8276.3|1357
1716282300000|2024-05-21 09:05:00|8281.1|8278.3|8296.1|8293.3|8298.1|8294.9|8281.1|8277.9|512
1716282600000|2024-05-21 09:10:00|8295.7|8292.9|8289.3|8286.5|8296.1|8292.9|8288.1|8285.2|332
1716282900000|2024-05-21 09:15:00|8289.1|8286.3|8285.3|8282.5|8289.7|8286.5|8281.7|8278.9|972
1716283200000|2024-05-21 09:20:00|8286.2|8282.4|8294|8290.2|8296.6|8293.5|8281.7|8278.3|1014
1716283500000|2024-05-21 09:25:00|8293.6|8290.8|8291.2|8288.4|8294|8290.8|8284|8280.5|1136
1716283800000|2024-05-21 09:30:00|8291.6|8287.8|8299.2|8295.4|8303.2|8300.1|8288.6|8285.4|1390
1716284100000|2024-05-21 09:35:00|8298.9|8296.1|8313.5|8309.7|8318.5|8315.7|8298.9|8296.1|1637
1716284400000|2024-05-21 09:40:00|8312.9|8310.1|8316.5|8312.7|8321.8|8318.6|8311.9|8308.7|2147
1716284700000|2024-05-21 09:45:00|8316.1|8313.3|8306.1|8303.3|8317.1|8314.3|8303.5|8300.3|811
1716285000000|2024-05-21 09:50:00|8307.5|8303.7|8283|8280.2|8307.9|8304.3|8282.3|8278.5|3067
1716285300000|2024-05-21 09:55:00|8282.7|8279.9|8281.3|8278.5|8289.7|8286.9|8277.7|8274.5|1384
1716285600000|2024-05-21 10:00:00|8280.3|8277.5|8270|8266.2|8289.3|8286.5|8268|8265.2|2897
1716285900000|2024-05-21 10:05:00|8269.7|8266.9|8264|8261.2|8273|8270.2|8262.4|8259.2|1490
1716286200000|2024-05-21 10:10:00|8264.4|8260.6|8256.4|8253.6|8265|8262.2|8254.8|8252|1590
1716286500000|2024-05-21 10:15:00|8257.4|8254.6|8259|8256.2|8262|8259.2|8253.8|8251|1382
1716286800000|2024-05-21 10:20:00|8258.8|8256|8262|8259.2|8263.7|8260.5|8252.4|8249|2601
1716287100000|2024-05-21 10:25:00|8261.7|8258.9|8269.6|8266.8|8269.6|8266.8|8258.7|8255.9|2542
1716287400000|2024-05-21 10:30:00|8269.9|8266.1|8263.3|8260.5|8270.9|8267.8|8261|8257.9|1005
1716287700000|2024-05-21 10:35:00|8263.7|8259.9|8254.5|8251.7|8263.9|8260.9|8251.5|8248.3|2383
1716288000000|2024-05-21 10:40:00|8254.1|8251.3|8245.5|8242.7|8255.1|8251.7|8243.5|8240.7|960
1716288300000|2024-05-21 10:45:00|8245.1|8242.3|8245.1|8241.3|8249.5|8246.7|8244.1|8241.3|947
1716288600000|2024-05-21 10:50:00|8244.5|8241.7|8238.2|8235.4|8246.1|8242.7|8237.8|8235|1500
1716288900000|2024-05-21 10:55:00|8237.2|8234.4|8240.8|8238|8244.8|8241.7|8237.2|8234|930
1716289200000|2024-05-21 11:00:00|8241.2|8238.4|8242.5|8239.7|8246.5|8242.7|8233.8|8231|1849
1716289500000|2024-05-21 11:05:00|8244.1|8241.3|8239.5|8236.7|8246.5|8243.3|8239.5|8236.3|370
1716289800000|2024-05-21 11:10:00|8237.8|8235|8227.8|8225|8237.8|8235|8226.2|8223.4|1650
1716290100000|2024-05-21 11:15:00|8227.2|8224.4|8229.8|8226|8234.6|8231.4|8227.2|8224.4|787
1716290400000|2024-05-21 11:20:00|8229.2|8226.4|8239.8|8236|8240.8|8238|8228.5|8225|1016
1716290700000|2024-05-21 11:25:00|8239.2|8236.4|8239.2|8236.4|8245.5|8242.7|8238.5|8235.7|1114
1716291000000|2024-05-21 11:30:00|8238.9|8236.1|8238.8|8236|8245.5|8242.7|8236.2|8233|803
1716291300000|2024-05-21 11:35:00|8238.5|8235.7|8237.8|8234|8245.5|8242.7|8236.3|8233|700
1716291600000|2024-05-21 11:40:00|8237.5|8233.7|8235.2|8231.4|8239.5|8236.7|8230.2|8227|971
1716291900000|2024-05-21 11:45:00|8234.2|8232|8231.9|8229.1|8240.5|8237.4|8229.9|8226.7|1905
1716292200000|2024-05-21 11:50:00|8231.5|8228.7|8215.9|8213.1|8232.9|8230.1|8214.9|8211.7|1893
1716292500000|2024-05-21 11:55:00|8215.2|8212.4|8218.5|8215.7|8225.5|8222.4|8211.2|8208.1|3587
1716292800000|2024-05-21 12:00:00|8218.9|8216.1|8213.2|8210.4|8221.5|8218.7|8208.2|8205.4|1573
1716293100000|2024-05-21 12:05:00|8213.5|8210.7|8211.2|8208.4|8220.8|8218|8210.2|8206.7|1184
1716293400000|2024-05-21 12:10:00|8211.5|8207.7|8208.5|8204.7|8212.5|8209.4|8203.9|8200.7|1576
1716293700000|2024-05-21 12:15:00|8208.9|8205.7|8214.2|8210.4|8218.7|8215.4|8206.9|8203.4|1272
1716294000000|2024-05-21 12:20:00|8213.2|8210|8204.8|8202|8215.2|8212.4|8198.3|8195.5|2559
1716294300000|2024-05-21 12:25:00|8205.2|8202.4|8213.9|8210.1|8219.5|8216.7|8203.2|8200.4|2708
1716294600000|2024-05-21 12:30:00|8212.9|8209.5|8215.3|8212.5|8219.3|8216|8208.6|8205.5|2350
1716294900000|2024-05-21 12:35:00|8214.6|8211.5|8230.2|8227.4|8231.5|8228.7|8213.6|8210.5|3447
1716295200000|2024-05-21 12:40:00|8230.5|8226.7|8232.2|8229.4|8236.8|8233|8224.5|8221.7|1318
1716295500000|2024-05-21 12:45:00|8231.8|8229|8232.8|8230|8234.5|8231.4|8224.9|8221.7|2262
1716295800000|2024-05-21 12:50:00|8233.2|8230.4|8238.8|8236|8241.8|8238.6|8228.5|8225.7|1720
1716296100000|2024-05-21 12:55:00|8239.2|8236.4|8249.1|8245.3|8250.1|8246.9|8238.2|8235|2344
1716296400000|2024-05-21 13:00:00|8248.1|8244.6|8261.3|8257.5|8263.4|8260.6|8246.7|8243.3|4140
1716296700000|2024-05-21 13:05:00|8261.7|8258.9|8237.4|8234.6|8262.7|8259.9|8233.4|8230.6|2200
1716297000000|2024-05-21 13:10:00|8237.1|8233.3|8249.7|8246.9|8257.1|8254.3|8230.2|8226.9|2281
1716297300000|2024-05-21 13:15:00|8250.1|8246.3|8248.4|8245.6|8251.7|8248.9|8243.1|8240.3|1371
1716297600000|2024-05-21 13:20:00|8247.4|8244.6|8267|8264.2|8268.7|8265.5|8246.4|8243.3|2289
1716297900000|2024-05-21 13:25:00|8267.3|8264.5|8275.9|8273.1|8278|8275.2|8267.3|8264.5|4360
1716298200000|2024-05-21 13:30:00|8276.5|8273.7|8278.5|8275.7|8283.2|8279.6|8268.2|8264.8|4395
1716298500000|2024-05-21 13:35:00|8279.2|8276.4|8275.5|8272.7|8284.9|8281.7|8271.2|8267.9|2170
1716298800000|2024-05-21 13:40:00|8276.9|8273.1|8276.9|8273.1|8281.5|8278.7|8268.2|8265.4|1197
1716299100000|2024-05-21 13:45:00|8276.2|8273.4|8288.5|8285.7|8294.1|8291|8275.2|8272.1|2133
1716299400000|2024-05-21 13:50:00|8288.8|8286|8260.2|8257.4|8291.1|8287.8|8259.9|8256.4|2861
1716299700000|2024-05-21 13:55:00|8260.8|8258|8264.9|8261.1|8272.9|8270.1|8260.8|8257.7|1321
1716300000000|2024-05-21 14:00:00|8264.2|8261.4|8258.2|8255.4|8265.6|8262.4|8248.2|8245.2|2273
1716300300000|2024-05-21 14:05:00|8258.5|8255.7|8271.2|8267.4|8272.3|8268.8|8256.6|8253.4|1377
1716300600000|2024-05-21 14:10:00|8271.6|8267.8|8290.2|8287.4|8292|8289.2|8266.7|8263.5|2730
1716300900000|2024-05-21 14:15:00|8290.6|8286.8|8283|8280.2|8297.6|8294.3|8278|8275.2|2033
1716301200000|2024-05-21 14:20:00|8284|8281.2|8294.9|8291.1|8296.6|8293.8|8279.6|8276.2|1102
1716301500000|2024-05-21 14:25:00|8294.6|8290.8|8298.6|8294.8|8301.2|8298.1|8286.9|8284.1|2975
1716301800000|2024-05-21 14:30:00|8297.9|8295.1|8302.2|8299.4|8309.9|8307.1|8296.2|8292.8|3087
1716302100000|2024-05-21 14:35:00|8302.9|8300.1|8311.9|8309.1|8314.9|8312.1|8295.7|8292.5|1211
1716302400000|2024-05-21 14:40:00|8312.3|8309.5|8311.8|8309|8319.9|8317.1|8305.3|8302.5|2149
1716302700000|2024-05-21 14:45:00|8311.9|8309.1|8310.7|8307.9|8315.3|8312.1|8299.7|8296.9|1698
1716303000000|2024-05-21 14:50:00|8310.3|8307.5|8305.9|8303.1|8315.3|8312.1|8305.3|8302.5|1297
1716303300000|2024-05-21 14:55:00|8306.3|8303.5|8293.7|8290.9|8307.3|8304.1|8290.4|8287.2|1809
1716303600000|2024-05-21 15:00:00|8294.3|8290.5|8309.3|8306.5|8311.3|8308.1|8294.3|8290.5|1132
1716303900000|2024-05-21 15:05:00|8309.7|8306.9|8314.8|8312|8327.2|8324.1|8308.7|8305.5|2149
1716304200000|2024-05-21 15:10:00|8314.9|8312.1|8315.9|8313.1|8323.3|8320.5|8312.3|8309.5|1591
1716304500000|2024-05-21 15:15:00|8316.3|8312.5|8302.3|8299.5|8316.3|8313.1|8301.7|8298.9|1820
1716304800000|2024-05-21 15:20:00|8303.3|8300.5|8295|8291.2|8303.7|8300.9|8288|8285.2|3379
1716305100000|2024-05-21 15:25:00|8294.4|8291.6|8295.8|8293|8311.8|8308.4|8294|8291.2|7553
1716305400000|2024-05-21 15:30:00|8296.2|8293.4|8287.2|8284.4|8305.8|8302.4|8285.6|8282.8|3285
1716305700000|2024-05-21 15:35:00|8287.6|8284.8|8261.2|8258.4|8288.2|8284.8|8260.6|8257.8|3672
1716306000000|2024-05-21 15:40:00|8260.9|8258.1|8245.6|8242.8|8265.9|8262.8|8243.9|8240.8|2961
1716306300000|2024-05-21 15:45:00|8246.6|8243.8|8247.6|8244.8|8255.6|8252.4|8236.7|8233.5|2264
1716306600000|2024-05-21 15:50:00|8247.9|8245.1|8245.2|8242.4|8247.9|8245.1|8237.2|8234.1|2562
1716306900000|2024-05-21 15:55:00|8245.5|8242.7|8231.6|8228.8|8249.2|8246.4|8226.7|8223.5|2318
1716307200000|2024-05-21 16:00:00|8231.3|8228.5|8227.3|8223.5|8238.9|8235.8|8223.6|8220.5|2570
1716307500000|2024-05-21 16:05:00|8227.5|8224.5|8242.2|8238.4|8248.5|8245.7|8227.5|8224.5|2385
1716307800000|2024-05-21 16:10:00|8241.8|8239|8224.9|8222.1|8244.2|8241.4|8224.2|8221.4|1738
1716308100000|2024-05-21 16:15:00|8225.5|8221.7|8228.5|8224.7|8231.5|8228.4|8224.5|8221.2|706
1716308400000|2024-05-21 16:20:00|8228.2|8225.4|8242.2|8239.4|8245.5|8242.4|8223|8219.6|2257
1716308700000|2024-05-21 16:25:00|8242.8|8239|8246.5|8243.7|8251.5|8248.7|8238.2|8235.4|1073
1716309000000|2024-05-21 16:30:00|8246.9|8243.1|8251.8|8248|8256.2|8253.4|8246.4|8242.7|1044
1716309300000|2024-05-21 16:35:00|8252.2|8248.4|8249.2|8246.4|8254.2|8250.9|8242.9|8239.7|1216
1716309600000|2024-05-21 16:40:00|8250.2|8246.7|8247.2|8244.4|8254.5|8251.4|8246.2|8242.7|329
1716309900000|2024-05-21 16:45:00|8247.4|8244.6|8252.9|8249.1|8253.9|8251.1|8247.2|8243.7|564
1716310200000|2024-05-21 16:50:00|8251.9|8250.1|8258.5|8254.7|8264.3|8261.1|8251.9|8250.1|1045
1716310500000|2024-05-21 16:55:00|8257.9|8255.1|8268.4|8265.6|8273.8|8270.6|8256.5|8253.7|3393
1716310800000|2024-05-21 17:00:00|8268.8|8266|8276.7|8273.9|8277.1|8273.9|8265.4|8262|1978
1716311100000|2024-05-21 17:05:00|8277.1|8273.3|8281.3|8277.5|8284.5|8281.5|8276.6|8273.3|1341
1716311400000|2024-05-21 17:10:00|8281.7|8278.5|8288.6|8285.8|8291.6|8288.4|8279.7|8276.5|1351
1716311700000|2024-05-21 17:15:00|8289|8286.2|8289|8286.2|8291.2|8288.4|8287|8283.8|413
1716312000000|2024-05-21 17:20:00|8289.6|8285.8|8286|8282.2|8296|8293.2|8281.6|8278.2|2404
1716312300000|2024-05-21 17:25:00|8285.6|8282.8|8280.2|8277.4|8287.7|8284.4|8280.2|8276.8|734
1716312600000|2024-05-21 17:30:00|8280.6|8276.8|8281.9|8279.1|8284.7|8281.9|8276.3|8273.5|1631
1716312900000|2024-05-21 17:35:00|8282.3|8279.5|8286.9|8284.1|8292.3|8289.1|8282.3|8279.5|901
1716313200000|2024-05-21 17:40:00|8287.3|8284.5|8287.7|8284.9|8290.7|8287.9|8285.3|8282.5|471
1716313500000|2024-05-21 17:45:00|8288.7|8285.2|8290.3|8287.5|8292|8288.9|8281.7|8278.5|574
1716313800000|2024-05-21 17:50:00|8289.7|8286.9|8290.7|8287.9|8297.3|8293.9|8288.7|8285.5|699
1716314100000|2024-05-21 17:55:00|8290.3|8286.9|8287.3|8283.5|8292.7|8289.9|8283.7|8280.9|786
1716314400000|2024-05-21 18:00:00|8287.6|8284.8|8281.7|8278.9|8291.7|8288.9|8279.3|8276.2|680
1716314700000|2024-05-21 18:05:00|8282.3|8278.5|8300.3|8296.5|8300.4|8297.1|8278.4|8275.2|2266
1716315000000|2024-05-21 18:10:00|8299.7|8296.9|8274.1|8271.3|8307.7|8304.9|8270.1|8267.3|7734
1716315300000|2024-05-21 18:15:00|8273.8|8271|8285.8|8283|8289.4|8286.3|8266.9|8263.7|5191
1716315600000|2024-05-21 18:20:00|8286.1|8283.3|8285|8282.2|8291|8287.9|8281.4|8277.6|2279
1716315900000|2024-05-21 18:25:00|8285.7|8281.9|8266.4|8263.6|8298.7|8295.9|8263.4|8260.6|9794
1716316200000|2024-05-21 18:30:00|8267|8264.2|8263.8|8261|8272.4|8269.6|8263.8|8261|1843
1716316500000|2024-05-21 18:35:00|8263.4|8260.6|8268.8|8265|8268.8|8266|8260.1|8257.3|1261
1716316800000|2024-05-21 18:40:00|8268.4|8265.6|8268.4|8265.6|8271.8|8268.6|8268.1|8265|247
1716317100000|2024-05-21 18:45:00|8268.8|8266|8272.4|8269.6|8272.5|8269.7|8268.1|8265|420
1716317400000|2024-05-21 18:50:00|8273.1|8270.3|8276.1|8272.3|8276.1|8273|8270.8|8267.8|592
1716317700000|2024-05-21 18:55:00|8275.8|8272|8276.1|8273.3|8277.8|8275|8275.1|8272|220
1716318000000|2024-05-21 19:00:00|8276.8|8273|8276.5|8272.7|8280.8|8277.6|8274.8|8271.3|432
1716318300000|2024-05-21 19:05:00|8275.7|8271.9|8277.4|8274.6|8278.1|8274.9|8273.7|8270.3|140
1716318600000|2024-05-21 19:10:00|8278.1|8275.3|8280.7|8277.9|8280.7|8277.9|8276.7|8273.9|112
1716318900000|2024-05-21 19:15:00|8280.4|8277.6|8277.1|8274.3|8280.7|8277.6|8277.1|8273.9|113
1716319200000|2024-05-21 19:20:00|8277.7|8273.9|8275.7|8272.9|8280.1|8276.9|8275.1|8272.3|1171
1716319500000|2024-05-21 19:25:00|8276.1|8273.3|8275.7|8272.9|8276.1|8273.3|8274.1|8270.3|215
1716319800000|2024-05-21 19:30:00|8276.1|8273.3|8276.1|8273.3|8280.1|8277.3|8275.7|8272.7|446
1716320100000|2024-05-21 19:35:00|8276.5|8273.7|8277.1|8274.3|8278.7|8275.3|8273.5|8270.7|537
1716320400000|2024-05-21 19:40:00|8277.7|8273.9|8275.7|8271.9|8277.7|8274.3|8272.7|8269.9|165
1716320700000|2024-05-21 19:45:00|8275.1|8272.3|8275.7|8271.9|8277.7|8274.3|8274.7|8271.9|160
1716321000000|2024-05-21 19:50:00|8275.1|8272.3|8271.7|8268.9|8276.7|8273.3|8270.1|8267.3|210
1716321300000|2024-05-21 19:55:00|8271.4|8268.6|8277.1|8273.3|8277.1|8273.7|8270.7|8267.6|205
1716321600000|2024-05-21 20:00:00|8276.7|8273.9|8276.5|8272.7|8277.1|8274.3|8275.1|8272.3|42
1716321900000|2024-05-21 20:05:00|8276.1|8273.3|8276.1|8273.3|8276.5|8273.3|8275.1|8272.3|39
1716322200000|2024-05-21 20:10:00|8276.5|8273.7|8276.5|8273.7|8279.5|8276.3|8276.5|8273.7|38
1716322500000|2024-05-21 20:15:00|8275.8|8272.7|8270.8|8267|8276.5|8273|8270.5|8266.7|80
1716322800000|2024-05-21 20:20:00|8270.5|8267.7|8271.5|8268.7|8272.8|8270|8269.8|8266.7|102
1716323100000|2024-05-21 20:25:00|8271.8|8269|8270.8|8267|8272.8|8269|8270.5|8267|60
1716323400000|2024-05-21 20:30:00|8270.7|8266.9|8248.1|8244.3|8270.7|8266.9|8246.1|8242.3|776
1716323700000|2024-05-21 20:35:00|8248.5|8244.7|8244.6|8241.8|8248.5|8244.7|8241.2|8238|704
1716324000000|2024-05-21 20:40:00|8245.2|8241.4|8247.6|8243.8|8250.2|8246.8|8243.9|8240.5|402
1716324300000|2024-05-21 20:45:00|8247.2|8244.4|8244.6|8240.8|8247.6|8244.8|8241.6|8238.8|229
1716324600000|2024-05-21 20:50:00|8245.6|8241.8|8245.9|8242.1|8248.6|8245.8|8245.2|8241.8|191
1716324900000|2024-05-21 20:55:00|8245.6|8241.8|8242.6|8238.8|8247.8|8244.4|8241.2|8238|150
1716325200000|2024-05-21 21:00:00|8242.3|8238.5|8242.6|8238.8|8242.9|8239.8|8242.2|8238.4|187
1716325500000|2024-05-21 21:05:00|8242.9|8239.1|8242.2|8238.4|8242.9|8239.1|8242.2|8238.4|8
1716325800000|2024-05-21 21:10:00|8242.6|8238.8|8242.6|8238.8|8242.6|8238.8|8242.6|8238.8|7
1716326100000|2024-05-21 21:15:00|8242.5|8238.7|8242.5|8238.7|8242.5|8238.7|8242.5|8238.7|60
1716326400000|2024-05-21 21:20:00|||||||||3
1716326700000|2024-05-21 21:25:00|8242.8|8239|8243.9|8240.1|8244.5|8241.1|8242.5|8238.7|25
1716327000000|2024-05-21 21:30:00|8243.5|8241.1|8243.9|8240.1|8244.3|8241.1|8243.5|8240|11
1716327300000|2024-05-21 21:35:00|8243.5|8239.7|8243.5|8239.7|8243.5|8239.7|8243.5|8239.7|25
1716327900000|2024-05-21 21:45:00|8243.9|8240.1|8245.3|8242.5|8245.4|8242.5|8243.9|8240.1|18
1716328200000|2024-05-21 21:50:00|||||||||79
1716328500000|2024-05-21 21:55:00|8246.3|8243.1|8246.3|8242.5|8246.3|8243.1|8245.9|8242.5|5
1716336000000|2024-05-22 00:00:00|8250.9|8247.1|8250.5|8247.7|8253.5|8250.1|8248.5|8245.7|323
1716336300000|2024-05-22 00:05:00|8250.9|8247.1|8254.2|8251.4|8254.2|8251.4|8249.9|8247.1|54
1716336600000|2024-05-22 00:10:00|8253.9|8251.1|8246.9|8244.1|8253.9|8251.1|8246.9|8244.1|43
1716336900000|2024-05-22 00:15:00|8247.2|8244.4|8245.9|8243.1|8247.9|8244.4|8244.9|8241.4|15
1716337200000|2024-05-22 00:20:00|8246.2|8242.4|8242.9|8240.1|8246.2|8242.8|8242.9|8240.1|16
1716337500000|2024-05-22 00:25:00|8243.2|8240.4|8242.6|8239.8|8244.2|8240.4|8241.6|8238.8|25
1716337800000|2024-05-22 00:30:00|8242.2|8239.4|8242|8239.2|8242.6|8239.8|8241.6|8238.8|10
1716338100000|2024-05-22 00:35:00|8241.6|8238.8|8237|8234.2|8241.6|8238.8|8236|8232.8|130
1716338400000|2024-05-22 00:40:00|8237.6|8233.8|8237.6|8234.8|8238.6|8235.2|8237|8233.8|52
1716338700000|2024-05-22 00:45:00|8238|8234.2|8227.6|8224.8|8238|8234.8|8224.2|8221.4|235
1716339000000|2024-05-22 00:50:00|8227|8223.8|8224.6|8221.8|8227|8224.2|8224.6|8221.4|72
1716339300000|2024-05-22 00:55:00|8223.6|8220.8|8225.6|8222.8|8226.6|8222.8|8223|8219.8|122
1716339600000|2024-05-22 01:00:00|8225.2|8222.4|8231|8227.2|8234.6|8231.2|8215.6|8212.2|231
1716339900000|2024-05-22 01:05:00|8230.3|8227.5|8240.6|8236.8|8242.6|8239.8|8229|8226.2|88
1716340200000|2024-05-22 01:10:00|8241|8237.2|8238|8235.2|8243|8239.8|8235.6|8232.2|29
1716340500000|2024-05-22 01:15:00|8237.6|8234.8|8238|8234.2|8241|8237.8|8235|8232.2|62
1716340800000|2024-05-22 01:20:00|8237|8233.5|8231.2|8228.4|8237.3|8233.5|8228|8225.2|244
1716341100000|2024-05-22 01:25:00|8231.6|8228.8|8229.8|8227|8233.6|8229.8|8229.8|8227|397
1716341400000|2024-05-22 01:30:00|8230.2|8227.4|8218.8|8216|8231.8|8228.7|8207.6|8204.4|1045
1716341700000|2024-05-22 01:35:00|8218.6|8215.8|8217.3|8214.5|8223.5|8220|8217|8213.8|129
1716342000000|2024-05-22 01:40:00|8217|8214.2|8213.2|8209.4|8220.6|8217.8|8211.6|8208.4|139
1716342300000|2024-05-22 01:45:00|8212.6|8209.8|8218.2|8214.4|8218.2|8215|8212.6|8209.8|78
1716342600000|2024-05-22 01:50:00|8217.6|8214.8|8226.2|8222.4|8226.2|8223.4|8216.6|8213|64
1716342900000|2024-05-22 01:55:00|8225.2|8222|8222.8|8219|8226.2|8222.4|8220.8|8217.4|35
1716343200000|2024-05-22 02:00:00|8223.2|8220|8232.5|8228.7|8235.2|8232.4|8223.2|8219.7|108
1716343500000|2024-05-22 02:05:00|8232.8|8229.7|8230.6|8226.8|8233.8|8231|8229.2|8225.8|111
1716343800000|2024-05-22 02:10:00|8231|8227.2|8227.6|8224.8|8231.6|8227.8|8226.6|8223.8|77
1716344100000|2024-05-22 02:15:00|8227.9|8224.1|8228.6|8225.8|8230.9|8227.8|8227.6|8224.1|15
1716344400000|2024-05-22 02:20:00|8228.9|8226.1|8228.9|8226.1|8230.6|8227.8|8227.9|8224.8|3
1716344700000|2024-05-22 02:25:00|8229.6|8225.8|8230.2|8227.4|8230.6|8227.8|8229.2|8225.8|5
1716345000000|2024-05-22 02:30:00|8230.6|8227.8|8227.2|8223.4|8232.6|8229.1|8224.6|8221.8|23
1716345300000|2024-05-22 02:35:00|8227.6|8223.8|8224.2|8220.4|8228.6|8225.1|8223.2|8220.1|21
1716345600000|2024-05-22 02:40:00|8224.6|8221.4|8217.2|8214.4|8224.6|8221.4|8215.2|8212|81
1716345900000|2024-05-22 02:45:00|8216.2|8213.4|8212.9|8210.1|8216.2|8213.4|8211.6|8208.8|56
1716346200000|2024-05-22 02:50:00|8213.6|8209.8|8212.6|8209.8|8214.6|8211.8|8211.6|8208.8|61
1716346500000|2024-05-22 02:55:00|8212.2|8209.4|8218.8|8215|8218.8|8216|8212.2|8209.4|36
1716346800000|2024-05-22 03:00:00|8218.4|8215.6|8217.8|8214|8221.8|8219|8217.2|8214|28
1716347100000|2024-05-22 03:05:00|8218.2|8214.4|8220.8|8218|8221.8|8218.4|8215.2|8212|104
1716347400000|2024-05-22 03:10:00|8221.2|8217.4|8225.4|8222.6|8226.8|8223.6|8220.8|8217.4|151
1716347700000|2024-05-22 03:15:00|8226.1|8222.3|8223.4|8220.6|8227.1|8224.3|8223.4|8219.6|35
1716348000000|2024-05-22 03:20:00|8223.8|8221|8217.4|8214.6|8224.4|8221.6|8217.4|8214.6|110
1716348300000|2024-05-22 03:25:00|8218.4|8215.6|8214.4|8210.6|8218.8|8215.6|8214.3|8210.6|73
1716348600000|2024-05-22 03:30:00|8214.8|8211|8220.1|8216.3|8220.4|8217.6|8214.8|8211|31
1716348900000|2024-05-22 03:35:00|8220.4|8216.6|8221.4|8217.6|8223.1|8220.3|8220.1|8216.6|87
1716349200000|2024-05-22 03:40:00|8221.1|8218.3|8220.4|8216.6|8221.4|8218.6|8219.4|8216.3|6
1716349500000|2024-05-22 03:45:00|8219.8|8217|8218.1|8214.3|8220.4|8217|8217.1|8214.3|29
1716349800000|2024-05-22 03:50:00|8217.4|8214.6|8222.4|8218.6|8223.1|8219.6|8217.4|8214.6|12
1716350100000|2024-05-22 03:55:00|8222.1|8218.3|8222|8218.2|8223|8219.6|8221.1|8217.9|12
1716350400000|2024-05-22 04:00:00|8221.4|8219.2|8221.4|8217.6|8223|8219.6|8219.7|8216.2|85
1716350700000|2024-05-22 04:05:00|8221.8|8218.6|8225|8221.2|8225.4|8222.6|8221.8|8218.2|47
1716351000000|2024-05-22 04:10:00|8224.4|8221.6|8222.4|8219.6|8224.4|8221.6|8222.4|8219.6|76
1716351300000|2024-05-22 04:15:00|8223.4|8220.6|8221.8|8219|8224.4|8220.6|8221.4|8218.6|83
1716351600000|2024-05-22 04:20:00|8221.4|8218.6|8225.4|8222.6|8226|8222.6|8221.4|8218.6|19
1716351900000|2024-05-22 04:25:00|8225|8222.2|8226.4|8223.6|8228|8224.6|8225|8222.2|20
1716352200000|2024-05-22 04:30:00|8227|8223.2|8221.4|8218.6|8227|8224.2|8221|8218.2|26
1716352500000|2024-05-22 04:35:00|8221|8218.2|8216|8213.2|8222.4|8219|8214|8210.6|58
1716352800000|2024-05-22 04:40:00|8217|8214.2|8219|8215.2|8219.4|8216.2|8217|8213.9|10
1716353100000|2024-05-22 04:45:00|8218|8215.6|8217.4|8214.6|8219|8215.6|8217.4|8214.6|7
1716353400000|2024-05-22 04:50:00|8218|8215.2|8219|8215.2|8219.4|8215.9|8218|8214.9|9
1716353700000|2024-05-22 04:55:00|8219.4|8215.6|8219|8216.2|8219.4|8216.6|8218.4|8215.2|128
1716354000000|2024-05-22 05:00:00|8220|8216.6|8218.4|8215.6|8220|8216.6|8218.4|8215.2|12
1716354300000|2024-05-22 05:05:00|8217.4|8214.6|8215.4|8212.6|8217.4|8214.6|8213.4|8210.6|276
1716354600000|2024-05-22 05:10:00|8215|8212.2|8214.8|8212|8216.4|8213.2|8213.4|8210.6|186
1716354900000|2024-05-22 05:15:00|8214.4|8211.6|8216.4|8212.6|8218.4|8215|8214|8210.2|17
1716355200000|2024-05-22 05:20:00|8216|8213.2|8216.4|8213.6|8218.4|8215|8215.4|8212.2|10
1716355500000|2024-05-22 05:25:00|8216|8212.6|8215.4|8211.6|8217.4|8214.6|8214.6|8211.6|18
1716355800000|2024-05-22 05:30:00|8215|8212.2|8214.4|8211.6|8216.4|8213.2|8210.4|8207.2|268
1716356100000|2024-05-22 05:35:00|8214.8|8211|8214|8211.2|8214.8|8211.2|8210.4|8207.6|232
1716356400000|2024-05-22 05:40:00|8213.4|8210.6|8215.4|8211.6|8215.4|8212.6|8211.4|8208.2|198
1716356700000|2024-05-22 05:45:00|8215|8212.2|8211.9|8209.1|8216.4|8212.8|8211.9|8209.1|392
1716357000000|2024-05-22 05:50:00|8212.3|8209.5|8219.6|8216.8|8220.6|8217.5|8211.9|8209.1|172
1716357300000|2024-05-22 05:55:00|8219.3|8216.5|8221.3|8218.5|8221.9|8218.5|8218.6|8215.5|261
1716357600000|2024-05-22 06:00:00|8222.3|8218.8|8219.9|8217.1|8222.9|8219.7|8219.3|8216.5|252
1716357900000|2024-05-22 06:05:00|8219.6|8215.8|8213.6|8209.8|8221.3|8217.5|8212.6|8209.5|433
1716358200000|2024-05-22 06:10:00|8214.3|8210.8|8210.6|8207.8|8217|8213.8|8209.6|8206.5|113
1716358500000|2024-05-22 06:15:00|8211|8208.2|8212|8209.2|8213|8210.2|8209.6|8206.2|114
1716358800000|2024-05-22 06:20:00|8211.6|8208.8|8215.3|8212.5|8217|8213.8|8209.6|8206.2|1384
1716359100000|2024-05-22 06:25:00|8215.6|8212.8|8213.6|8210.8|8216|8212.8|8212.6|8209.4|191
1716359400000|2024-05-22 06:30:00|8214|8210.2|8208.6|8205.8|8214|8210.2|8206.4|8203.2|309
1716359700000|2024-05-22 06:35:00|8209|8206.2|8207|8204.2|8210|8206.6|8207|8204.2|195
1716360000000|2024-05-22 06:40:00|8207.4|8204.6|8214|8210.2|8214|8211.2|8207.4|8204.6|220
1716360300000|2024-05-22 06:45:00|8213.4|8210.6|8214|8211.2|8214.6|8211.8|8211.4|8208.2|151
1716360600000|2024-05-22 06:50:00|8213.6|8210.8|8203.6|8200.8|8214|8211.2|8203.6|8200.2|430
1716360900000|2024-05-22 06:55:00|8204|8201.2|8197.4|8194.6|8205.5|8202.2|8196.4|8193.6|1078
1716361200000|2024-05-22 07:00:00|8197.7|8193.9|8186.4|8183.6|8197.7|8194.3|8183.4|8180.6|2015
1716361500000|2024-05-22 07:05:00|8186.7|8183.9|8183.4|8180.6|8188.7|8185.6|8181.1|8177.9|738
1716361800000|2024-05-22 07:10:00|8183.7|8180.9|8175.1|8172.3|8183.7|8180.9|8174.1|8170.8|820
1716362100000|2024-05-22 07:15:00|8175.7|8171.9|8171.9|8169.1|8177.7|8174.3|8166.9|8164.1|2761
1716362400000|2024-05-22 07:20:00|8172.2|8168.4|8171.2|8168.4|8173.2|8170.1|8166.2|8163.4|1432
1716362700000|2024-05-22 07:25:00|8170.9|8168.1|8172.5|8169.7|8174.5|8171.1|8164.7|8161.4|926
1716363000000|2024-05-22 07:30:00|8172.1|8169.3|8169.1|8166.3|8172.9|8169.7|8164.9|8161.7|832
1716363300000|2024-05-22 07:35:00|8169.5|8166.7|8167.9|8165.1|8169.9|8167.1|8165.9|8162.7|412
1716363600000|2024-05-22 07:40:00|8167.1|8164.3|8158.6|8155.8|8173.5|8170.3|8156.9|8153.4|1777
1716363900000|2024-05-22 07:45:00|8158.2|8155.4|8151.6|8148.8|8158.2|8155.4|8150.2|8147.4|958
1716364200000|2024-05-22 07:50:00|8152.6|8149.8|8159.9|8157.1|8162.6|8159.8|8150.6|8147.4|1601
1716364500000|2024-05-22 07:55:00|8159.6|8156.8|8169.3|8166.5|8172.7|8169.9|8159.6|8156.4|2627
1716364800000|2024-05-22 08:00:00|8170.1|8167.3|8178.3|8175.5|8180.3|8177.5|8169.7|8166.3|1682
1716365100000|2024-05-22 08:05:00|8177.3|8174.5|8184|8180.2|8184.3|8181.5|8175.3|8171.9|1005
1716365400000|2024-05-22 08:10:00|8183.3|8180.5|8176|8173.2|8185|8181.5|8174.3|8171.5|1244
1716365700000|2024-05-22 08:15:00|8176.3|8173.5|8166.7|8163.9|8180|8176.9|8165.7|8162.9|1215
1716366000000|2024-05-22 08:20:00|8167.1|8163.3|8171.3|8168.5|8175.3|8172.5|8164.1|8160.9|1223
1716366300000|2024-05-22 08:25:00|8172.3|8169.5|8167|8164.2|8172.3|8169.5|8159.1|8155.9|3566
1716366600000|2024-05-22 08:30:00|8166.6|8163.8|8157.3|8154.5|8167.6|8164.8|8154.3|8151.2|2107
1716366900000|2024-05-22 08:35:00|8157|8154.2|8172.2|8169.4|8174.2|8171.4|8156.3|8153.2|2942
1716367200000|2024-05-22 08:40:00|8172.6|8169.8|8174.6|8170.8|8176.2|8173.4|8165.3|8162.5|2039
1716367500000|2024-05-22 08:45:00|8174.2|8171.4|8179.8|8177|8180.6|8177.4|8174.2|8170.8|667
1716367800000|2024-05-22 08:50:00|8180.2|8176.4|8198.1|8195.3|8200.4|8197.6|8179.6|8176.4|2026
1716368100000|2024-05-22 08:55:00|8197.3|8194.5|8200.7|8196.9|8204.1|8201.3|8193.9|8190.6|2659
1716368400000|2024-05-22 09:00:00|8201.1|8197.3|8192.1|8189.3|8201.1|8197.3|8186.1|8183.3|1433
1716368700000|2024-05-22 09:05:00|8192.3|8189.5|8172.1|8169.3|8193.7|8190.5|8172.1|8169.3|981
1716369000000|2024-05-22 09:10:00|8171.3|8168.5|8166.1|8163.3|8175.7|8172.5|8166.1|8162.9|731
1716369300000|2024-05-22 09:15:00|8165.7|8162.9|8163.7|8160.9|8166.1|8162.9|8159.1|8155.9|938
1716369600000|2024-05-22 09:20:00|8163.3|8160.5|8166.1|8163.3|8169.3|8166.3|8163.3|8160.3|657
1716369900000|2024-05-22 09:25:00|8166.7|8162.9|8180.3|8177.5|8184.1|8181.3|8166.1|8162.9|2048
1716370200000|2024-05-22 09:30:00|8180.7|8177.9|8203.4|8200.6|8204.4|8201.6|8180.7|8177.9|4318
1716370500000|2024-05-22 09:35:00|8204.4|8201.1|8209.6|8206.8|8212|8209.2|8201.8|8198.6|2676
1716370800000|2024-05-22 09:40:00|8210|8207.2|8211|8208.2|8222.9|8219.5|8208.8|8205.6|4211
1716371100000|2024-05-22 09:45:00|8212|8209.2|8212|8209.2|8215.4|8212.2|8204.8|8201.4|852
1716371400000|2024-05-22 09:50:00|8214.4|8210.6|8219.8|8217|8221.2|8218.2|8212|8209.2|1059
1716371700000|2024-05-22 09:55:00|8220.2|8217.4|8213.3|8210.5|8221.2|8218|8213.3|8210.1|1375
1716372000000|2024-05-22 10:00:00|8213.9|8211.1|8205|8202.2|8217.3|8213.5|8203|8200.2|1990
1716372300000|2024-05-22 10:05:00|8205.7|8201.9|8215.9|8213.1|8224.9|8221.7|8205.3|8201.9|1054
1716372600000|2024-05-22 10:10:00|8216.3|8213.5|8217.9|8215.1|8219.5|8216.7|8211.3|8208.1|542
1716372900000|2024-05-22 10:15:00|8217.5|8214.7|8224.1|8221.3|8229.1|8225.8|8217.5|8214.3|580
1716373200000|2024-05-22 10:20:00|8224.5|8220.7|8231.1|8227.3|8233.1|8230|8219.9|8216.7|1283
1716373500000|2024-05-22 10:25:00|8230.5|8227.7|8231.9|8229.1|8234.3|8231.1|8227.5|8224.7|1694
1716373800000|2024-05-22 10:30:00|8232.3|8228.5|8233.9|8231.1|8234.3|8231.5|8228.5|8225.7|694
1716374100000|2024-05-22 10:35:00|8234.3|8231.5|8236.3|8233.5|8239.5|8236.7|8233.9|8231.1|531
1716374400000|2024-05-22 10:40:00|8235.9|8233.1|8233.9|8230.1|8237.3|8234.5|8230.3|8227.1|462
1716374700000|2024-05-22 10:45:00|8233.5|8230.7|8240.5|8237.7|8241.9|8238.7|8233.5|8230.7|681
1716375000000|2024-05-22 10:50:00|8241.1|8238.3|8237.5|8234.7|8241.5|8238.7|8235.5|8232.7|629
1716375300000|2024-05-22 10:55:00|8237.3|8234.5|8235.9|8233.1|8238.5|8235.1|8233.9|8231.1|417
1716375600000|2024-05-22 11:00:00|8235.5|8232.7|8235.9|8232.1|8236.5|8233.7|8227.9|8225.1|343
1716375900000|2024-05-22 11:05:00|8235.5|8232.7|8235.5|8232.7|8237.5|8234.7|8231.5|8228.1|803
1716376200000|2024-05-22 11:10:00|8236.5|8233.7|8228.3|8225.5|8236.5|8233.7|8226.9|8224.1|527
1716376500000|2024-05-22 11:15:00|8227.5|8224.7|8218.5|8215.7|8230.5|8227.7|8218.5|8215.1|607
1716376800000|2024-05-22 11:20:00|8219.3|8216.5|8213.5|8210.7|8219.9|8216.7|8212.9|8209.7|345
1716377100000|2024-05-22 11:25:00|8213.9|8210.1|8216.9|8214.1|8217.9|8214.4|8211.9|8209.1|434
1716377400000|2024-05-22 11:30:00|8217.2|8213.4|8213.2|8209.4|8217.2|8213.7|8209.2|8206.1|458
1716377700000|2024-05-22 11:35:00|8212.9|8209.1|8213.2|8210.4|8216.9|8213.4|8210.9|8208.1|1671
1716378000000|2024-05-22 11:40:00|8212.9|8210.1|8197|8194.2|8213.2|8210.4|8193.8|8190.6|2958
1716378300000|2024-05-22 11:45:00|8197.4|8194.6|8198.4|8195.6|8201.1|8198|8193.8|8190.6|486
1716378600000|2024-05-22 11:50:00|8198|8195.2|8194.8|8192|8199.4|8196|8193.8|8190.6|203
1716378900000|2024-05-22 11:55:00|8194.5|8191.7|8185.8|8182|8196.8|8194|8182.8|8180|2217
1716379200000|2024-05-22 12:00:00|8186.3|8183|8185.8|8183|8188.1|8185.2|8177.5|8174.3|1881
1716379500000|2024-05-22 12:05:00|8186|8183.2|8189.6|8186.8|8192.6|8189.4|8180|8177.2|1869
1716379800000|2024-05-22 12:10:00|8189.2|8186.4|8196.6|8192.8|8201.2|8198.4|8189.2|8186.4|817
1716380100000|2024-05-22 12:15:00|8196.2|8193.4|8185|8181.2|8196.2|8193.4|8180.6|8177.4|689
1716380400000|2024-05-22 12:20:00|8184.4|8181.6|8187|8184.2|8188.2|8185.4|8180|8176.8|1072
1716380700000|2024-05-22 12:25:00|8186.6|8183.2|8191.6|8188.8|8200|8197.2|8184.6|8180.8|886
1716381000000|2024-05-22 12:30:00|8192|8189.2|8193.2|8189.4|8197.2|8193.4|8183.2|8180.4|1555
1716381300000|2024-05-22 12:35:00|8192.8|8189|8207.5|8204.7|8211.8|8209|8191.8|8189|1830
1716381600000|2024-05-22 12:40:00|8207.8|8204|8192.8|8190|8207.8|8204.4|8188.6|8185.4|1989
1716381900000|2024-05-22 12:45:00|8193.2|8190.4|8185.6|8182.8|8195.8|8193|8183|8179.8|655
1716382200000|2024-05-22 12:50:00|8185.2|8182.4|8192.2|8188.4|8197.6|8194.4|8185.2|8182.4|899
1716382500000|2024-05-22 12:55:00|8191.6|8188.8|8196.2|8193.4|8198.6|8195.2|8186|8182.8|956
1716382800000|2024-05-22 13:00:00|8196.6|8192.8|8178.7|8174.9|8201|8197.8|8170.7|8167.6|3884
1716383100000|2024-05-22 13:05:00|8178.4|8175.6|8198.8|8195|8206.2|8202.4|8178.4|8174.9|3011
1716383400000|2024-05-22 13:10:00|8199.2|8195.4|8206.8|8204|8209.4|8206.6|8190|8186.8|1370
1716383700000|2024-05-22 13:15:00|8206.6|8203.8|8209.2|8206.4|8215.2|8212|8203.2|8200|1285
1716384000000|2024-05-22 13:20:00|8207.7|8204.9|8193|8190.2|8211.8|8209|8193|8189.8|1222
1716384300000|2024-05-22 13:25:00|8194|8190.8|8181|8178.2|8196.6|8193.8|8180.6|8177.5|1730
1716384600000|2024-05-22 13:30:00|8181.3|8177.5|8170|8167.2|8184|8181.2|8165.7|8162.5|2345
1716384900000|2024-05-22 13:35:00|8170.3|8166.5|8168|8165.2|8174.3|8171.2|8161.7|8158.5|1366
1716385200000|2024-05-22 13:40:00|8167.7|8164.9|8161.7|8158.9|8172.3|8169.5|8160.7|8157.5|1751
1716385500000|2024-05-22 13:45:00|8162.3|8158.5|8172|8169.2|8175.3|8171.9|8160.7|8157.5|1490
1716385800000|2024-05-22 13:50:00|8172.3|8168.5|8186.8|8183|8191.6|8188.4|8164|8160.8|2374
1716386100000|2024-05-22 13:55:00|8186.2|8183.4|8181.9|8178.1|8188.2|8185|8177.6|8174.8|1245
1716386400000|2024-05-22 14:00:00|8181.6|8178.8|8180.6|8176.8|8186.2|8182.8|8170.6|8167.1|1366
1716386700000|2024-05-22 14:05:00|8180.2|8177.4|8168.6|8165.8|8184.2|8180.8|8162.4|8159.1|1348
1716387000000|2024-05-22 14:10:00|8168.7|8165.9|8165.2|8162.4|8176.2|8173.4|8160.9|8157.8|1445
1716387300000|2024-05-22 14:15:00|8165.6|8161.8|8169.8|8167|8171.8|8168.8|8163.2|8160|904
1716387600000|2024-05-22 14:20:00|8170.4|8166.6|8173.8|8170|8180.8|8177.4|8169.2|8166|921
1716387900000|2024-05-22 14:25:00|8173.4|8171|8190.9|8187.1|8195.4|8192|8173.4|8170|2620
1716388200000|2024-05-22 14:30:00|8190.5|8186.7|8205.6|8202.8|8212.6|8209.2|8189.9|8184.2|3976
1716388500000|2024-05-22 14:35:00|8206.4|8203.6|8201.6|8198.8|8210|8206.8|8194.4|8191.2|3239
1716388800000|2024-05-22 14:40:00|8202|8198.2|8206.3|8203.5|8222.3|8218.8|8201.6|8198.2|3105
1716389100000|2024-05-22 14:45:00|8206.6|8203.8|8206|8203.2|8219.3|8216.1|8203.6|8200.8|1881
1716389400000|2024-05-22 14:50:00|8205.6|8202.8|8227.1|8224.3|8232.1|8228.7|8202.6|8199.8|4270
1716389700000|2024-05-22 14:55:00|8228.5|8224.7|8226.1|8223.3|8229.5|8226.7|8220.9|8217.7|2421
1716390000000|2024-05-22 15:00:00|8226.7|8222.9|8216.1|8213.3|8232.1|8229.3|8213.9|8210.6|3591
1716390300000|2024-05-22 15:05:00|8216.5|8213.7|8238.6|8235.8|8241|8237.8|8216.1|8212.9|5310
1716390600000|2024-05-22 15:10:00|8239|8236.2|8237.6|8234.8|8241.6|8238.8|8228.3|8225.2|2238
1716390900000|2024-05-22 15:15:00|8238|8235.2|8229.1|8226.3|8241|8237.8|8222.1|8218.9|4231
1716391200000|2024-05-22 15:20:00|8228.7|8225.9|8231.5|8227.7|8234.1|8230.9|8219.9|8217.1|3016
1716391500000|2024-05-22 15:25:00|8231|8228.2|8200.9|8198.1|8236.1|8233.3|8199.6|8196.4|8557
1716391800000|2024-05-22 15:30:00|8201.2|8198.4|8197.5|8194.7|8210.5|8207.4|8193.6|8190.4|3339
1716392100000|2024-05-22 15:35:00|8197.9|8194.1|8213.1|8209.3|8214.9|8212.1|8193.9|8190.7|1228
1716392400000|2024-05-22 15:40:00|8212.5|8209.7|8206.9|8204.1|8216.5|8213.3|8204.1|8200.7|1049
1716392700000|2024-05-22 15:45:00|8206.5|8203.7|8198.5|8195.7|8212.5|8209.3|8193.8|8190.5|1155
1716393000000|2024-05-22 15:50:00|8198.1|8195.3|8193.6|8190.8|8200.5|8197.3|8191.8|8188.4|1167
1716393300000|2024-05-22 15:55:00|8192.8|8190|8184.8|8182|8194.2|8191|8180.6|8177.4|2241
1716393600000|2024-05-22 16:00:00|8185.2|8182.4|8175|8172.2|8187.6|8184.4|8172|8168.6|2235
1716393900000|2024-05-22 16:05:00|8175.4|8172.6|8184.8|8182|8188.2|8185|8170|8167.2|2773
1716394200000|2024-05-22 16:10:00|8185.2|8182.4|8190.6|8187.8|8196.2|8193|8185.2|8182.4|1301
1716394500000|2024-05-22 16:15:00|8190.2|8187.4|8191.2|8188.4|8197.8|8195|8185.2|8182.4|1612
1716394800000|2024-05-22 16:20:00|8190.8|8188|8205.7|8202.9|8208.8|8205|8188.8|8185.7|4325
1716395100000|2024-05-22 16:25:00|8205.1|8201.9|8215.5|8212.7|8220.5|8217.7|8204.7|8201.9|3457
1716395400000|2024-05-22 16:30:00|8215.8|8213|8226.1|8222.3|8229.1|8226|8215.8|8212.4|2277
1716395700000|2024-05-22 16:35:00|8225.8|8223|8221.8|8219|8228.1|8225|8218.4|8215.2|2069
1716396000000|2024-05-22 16:40:00|8221|8218.2|8229.6|8226.8|8237.8|8234.4|8221|8218.2|2412
1716396300000|2024-05-22 16:45:00|8230|8227.2|8228.2|8225.4|8235.6|8232.8|8224.2|8221|949
1716396600000|2024-05-22 16:50:00|8226.2|8223.4|8237.2|8234.4|8237.2|8234.4|8226.2|8223|1468
1716396900000|2024-05-22 16:55:00|8236.2|8233.4|8218.4|8214.6|8240.6|8237.4|8214.8|8211.6|1804
1716397200000|2024-05-22 17:00:00|8218|8215.2|8222.5|8219.7|8225|8221.6|8212.5|8209.2|1869
1716397500000|2024-05-22 17:05:00|8223.7|8220.9|8222.7|8218.9|8229.7|8226.3|8220.7|8217.8|508
1716397800000|2024-05-22 17:10:00|8223.1|8219.3|8222.1|8218.3|8229.5|8225.9|8216.1|8213.2|1140
1716398100000|2024-05-22 17:15:00|8221.7|8218.9|8219.1|8216.3|8222.7|8219.9|8214.7|8211.9|595
1716398400000|2024-05-22 17:20:00|8219.7|8215.9|8212.5|8209.7|8222.1|8218.9|8212.1|8208.7|806
1716398700000|2024-05-22 17:25:00|8213.1|8209.3|8205.1|8201.3|8213.1|8209.3|8202.5|8199.3|664
1716399000000|2024-05-22 17:30:00|8204.1|8201.7|8193.1|8190.3|8205.1|8201.7|8188.1|8185.3|1103
1716399300000|2024-05-22 17:35:00|8192.7|8189.9|8201|8198.2|8205.3|8201.9|8191.7|8188.9|2825
1716399600000|2024-05-22 17:40:00|8202|8199.2|8185.7|8182.9|8202.7|8199.9|8183.3|8180.5|1045
1716399900000|2024-05-22 17:45:00|8184.7|8181.9|8187.3|8184.5|8192.1|8188.9|8184.7|8181.9|881
1716400200000|2024-05-22 17:50:00|8187.7|8183.9|8184.3|8181.5|8187.7|8184.5|8181|8178.2|673
1716400500000|2024-05-22 17:55:00|8184.7|8181.9|8184|8180.2|8185.3|8181.9|8180.7|8177.9|593
1716400800000|2024-05-22 18:00:00|8183|8181.2|8169.5|8166.7|8184|8181.2|8162.7|8159.9|1907
1716401100000|2024-05-22 18:05:00|8169.1|8166.3|8171.7|8168.9|8172.7|8169.9|8164.5|8161.3|1450
1716401400000|2024-05-22 18:10:00|8170.7|8167.9|8174.3|8170.5|8177.7|8174.5|8165.3|8162.5|1070
1716401700000|2024-05-22 18:15:00|8173.7|8170.9|8169.3|8166.5|8176.3|8172.9|8166.7|8163.5|1131
1716402000000|2024-05-22 18:20:00|8169.1|8166.3|8159.1|8156.3|8169.7|8166.9|8157.5|8154.3|2890
1716402300000|2024-05-22 18:25:00|8158.7|8155.9|8168.2|8165.4|8179.9|8177.1|8154.5|8151.3|6564
1716402600000|2024-05-22 18:30:00|8168.8|8165|8163.2|8160.4|8171.2|8168.4|8160.5|8157.7|1880
1716402900000|2024-05-22 18:35:00|8163.5|8160.7|8161.2|8158.4|8165.2|8162.4|8160.2|8156.7|1250
1716403200000|2024-05-22 18:40:00|8161.5|8157.7|8157.2|8154.4|8162.5|8159.4|8157.2|8153.7|414
1716403500000|2024-05-22 18:45:00|8157.5|8153.7|8155.5|8151.7|8158.5|8155.2|8155.2|8151.7|271
1716403800000|2024-05-22 18:50:00|8154.9|8152.1|8149.9|8147.1|8155.5|8152.7|8146.7|8143.5|3188
1716404100000|2024-05-22 18:55:00|8150.3|8146.5|8151.9|8149.1|8153.3|8150.1|8147.9|8145.1|239
1716404400000|2024-05-22 19:00:00|8152.3|8149.5|8148.7|8145.9|8152.3|8149.5|8146.7|8143.5|1384
1716404700000|2024-05-22 19:05:00|8149.3|8145.5|8152.7|8149.9|8153.1|8150.3|8148.7|8145.3|322
1716405000000|2024-05-22 19:10:00|8153.1|8150.3|8147.1|8144.3|8153.4|8150.3|8147.1|8143.6|262
1716405300000|2024-05-22 19:15:00|8147.4|8144.6|8150.6|8147.8|8152.4|8149.6|8147.4|8144.3|342
1716405600000|2024-05-22 19:20:00|8150.1|8147.3|8149.4|8146.6|8151.1|8147.6|8149.1|8145.6|74
1716405900000|2024-05-22 19:25:00|8149.8|8147|8149.4|8146.6|8151.4|8148.6|8148.4|8145.6|168
1716406200000|2024-05-22 19:30:00|8149.7|8146.9|8148.4|8145.6|8151.1|8148.3|8148.4|8145.6|140
1716406500000|2024-05-22 19:35:00|8149|8145.2|8149.4|8146.6|8150.4|8147.6|8149|8145.2|146
1716406800000|2024-05-22 19:40:00|8149.7|8146.9|8150.4|8147.6|8153|8150.2|8149.7|8146.9|78
1716407100000|2024-05-22 19:45:00|8150|8147.2|8151.4|8148.6|8153|8149.9|8150|8147.2|172
1716407400000|2024-05-22 19:50:00|8151|8148.2|8149|8145.2|8151.4|8148.2|8147.4|8144.2|339
1716407700000|2024-05-22 19:55:00|8148.7|8145.9|8151|8148.2|8151.4|8148.2|8147.7|8144.9|114
1716408000000|2024-05-22 20:00:00|8150.7|8147.9|8151.4|8148.6|8155|8152.2|8150.4|8147.2|125
1716408300000|2024-05-22 20:05:00|8151|8148.2|8150|8147.2|8151.4|8148.6|8149|8146.2|25
1716408600000|2024-05-22 20:10:00|8150.4|8147.6|8151.3|8148.5|8151.6|8148.8|8149.6|8146.8|287
1716408900000|2024-05-22 20:15:00|8151.6|8147.8|8151.6|8147.8|8152.6|8148.8|8150.6|8147.5|31
1716409200000|2024-05-22 20:20:00|8150.6|8147.5|8151.3|8148.5|8151.6|8148.8|8150.3|8146.8|10
1716409500000|2024-05-22 20:25:00|8151.6|8148.8|8152.6|8148.8|8154.2|8151.2|8151.3|8147.5|110
1716409800000|2024-05-22 20:30:00|8152.2|8149.4|8151|8148.2|8153|8149.8|8150.6|8147.8|47
1716410100000|2024-05-22 20:35:00|8150.6|8147.8|8150.2|8147.4|8151.6|8148.4|8149.2|8146.4|30
1716410400000|2024-05-22 20:40:00|8150.6|8146.8|8150|8146.2|8150.6|8147.8|8148.6|8145.8|12
1716410700000|2024-05-22 20:45:00|8149.6|8145.8|8148.6|8145.8|8149.6|8145.8|8148.2|8144.8|26
1716411000000|2024-05-22 20:50:00|8148.7|8144.8|8147.2|8144.4|8150.2|8146.8|8147.2|8144.4|151
1716411300000|2024-05-22 20:55:00|8147.6|8144.8|8147|8143.2|8150|8146.8|8146.4|8143.2|323
1716411600000|2024-05-22 21:00:00|8148|8144.2|8161.1|8153.3|8162.6|8158.4|8148|8142.8|245
1716411900000|2024-05-22 21:05:00|8162.6|8154.8|8156.1|8148.3|8162.6|8156.3|8147.8|8145|108
1716412200000|2024-05-22 21:10:00|8154.2|8150.4|8156.1|8148.3|8156.2|8150.4|8154.2|8148.3|1
1716412500000|2024-05-22 21:15:00|8156.2|8148.4|8155.6|8147.8|8156.2|8148.4|8152.2|8144.4|45
1716412800000|2024-05-22 21:20:00|8156|8148.2|8155.2|8147.4|8158.1|8152.8|8152.2|8144.4|42
1716413100000|2024-05-22 21:25:00|||||||||9
1716413400000|2024-05-22 21:30:00|8153|8149.2|8153.1|8149.3|8155.6|8149.4|8151.2|8145.9|11
1716413700000|2024-05-22 21:35:00|8153.2|8145.4|8153.7|8149.9|8155.6|8149.9|8152.7|8145.4|9
1716414000000|2024-05-22 21:40:00|8154.6|8150.8|8156.2|8148.4|8160.1|8154.3|8154|8147.2|53
1716414300000|2024-05-22 21:45:00|8156.3|8148.5|8156.6|8152.8|8156.8|8152.8|8154.7|8148.4|10
1716414600000|2024-05-22 21:50:00|8156.2|8152.4|8155.6|8151.8|8156.6|8153.2|8155.6|8151.8|53
1716414900000|2024-05-22 21:55:00|8156.2|8152.4|8156.7|8148.9|8157.1|8152.4|8153.5|8146.9|103
1716415200000|2024-05-22 22:00:00|8155.2|8147.4|8155.2|8147.4|8155.2|8147.4|8155.2|8147.4|0
1716422400000|2024-05-23 00:00:00|8146.1|8142.3|8149.3|8146.5|8149.7|8146.5|8146.1|8142.3|175
1716422700000|2024-05-23 00:05:00|8148.9|8146.1|8146.1|8143.3|8149.3|8146.3|8146.1|8142.9|44
1716423000000|2024-05-23 00:10:00|8146.3|8143.5|8147.1|8144.3|8150.1|8146.9|8146.1|8143.3|126
1716423300000|2024-05-23 00:15:00|8147.7|8143.9|8147.1|8144.3|8147.7|8144.3|8146.1|8142.9|44
1716423600000|2024-05-23 00:20:00|8147.7|8143.9|8147.1|8144.3|8147.7|8144.5|8146.7|8143.9|28
1716423900000|2024-05-23 00:25:00|8146.7|8143.9|8140.4|8137.6|8146.7|8143.9|8139.4|8136.3|166
1716424200000|2024-05-23 00:30:00|8140.1|8137.3|8141.7|8138.9|8143.1|8139.9|8139.4|8136.6|47
1716424500000|2024-05-23 00:35:00|8142|8139.2|8140.4|8136.6|8142|8139.2|8139.8|8136.6|49
1716424800000|2024-05-23 00:40:00|8140|8137.2|8138.8|8136|8140.4|8137.6|8138|8135.2|24
1716425100000|2024-05-23 00:45:00|8138.4|8135.6|8138|8135.2|8139.4|8136.2|8137|8133.9|24
1716425400000|2024-05-23 00:50:00|8138.4|8134.6|8136.8|8133|8138.4|8134.6|8134.8|8131.6|164
1716425700000|2024-05-23 00:55:00|8136.2|8133.4|8134.8|8132|8136.8|8133.4|8134.8|8131.6|31
1716426000000|2024-05-23 01:00:00|8133.8|8131|8121.4|8118.6|8135.4|8132|8118.6|8115.4|1817
1716426300000|2024-05-23 01:05:00|8121.8|8118|8123.4|8120.6|8123.4|8120.6|8116.6|8113.4|298
1716426600000|2024-05-23 01:10:00|8122.8|8120|8114.4|8111.6|8127.8|8124|8114|8111.2|222
1716426900000|2024-05-23 01:15:00|8114|8111.2|8116.4|8112.6|8120.4|8117.6|8112.8|8109.6|191
1716427200000|2024-05-23 01:20:00|8115.8|8113|8113.8|8111|8116.8|8113.4|8111.4|8108.6|193
1716427500000|2024-05-23 01:25:00|8114.4|8110.6|8109.2|8105.4|8114.8|8111.6|8106.8|8103.4|273
1716427800000|2024-05-23 01:30:00|8108.4|8104.6|8107.8|8105|8108.8|8106|8107|8103.6|307
1716428100000|2024-05-23 01:35:00|8107.4|8104.6|8107|8104.2|8108.4|8105.2|8106.8|8103.6|190
1716428400000|2024-05-23 01:40:00|8106.8|8104|8106.8|8104|8108.4|8105.6|8106.8|8103.6|84
1716428700000|2024-05-23 01:45:00|8107.4|8103.6|8105.8|8103|8107.8|8105|8105.4|8101.6|202
1716429000000|2024-05-23 01:50:00|8105.4|8102|8117.4|8114.6|8117.8|8115|8105.4|8102|246
1716429300000|2024-05-23 01:55:00|8117.8|8115|8115.8|8112|8121.4|8118|8113.4|8110.6|113
1716429600000|2024-05-23 02:00:00|8115.4|8112.6|8120.4|8117.6|8121.9|8118.6|8115.4|8112.6|154
1716429900000|2024-05-23 02:05:00|8119.8|8116.6|8117.4|8114.6|8121|8118.2|8116.4|8113.6|79
1716430200000|2024-05-23 02:10:00|8117|8114.2|8120.4|8116.6|8120.4|8117.2|8115.4|8112.6|102
1716430500000|2024-05-23 02:15:00|8120|8117.2|8117.8|8115|8120.5|8117.2|8117.4|8114|38
1716430800000|2024-05-23 02:20:00|8117.4|8114.6|8118|8115.2|8118.8|8116|8117|8114.2|112
1716431100000|2024-05-23 02:25:00|8118.4|8114.6|8117|8114.2|8118.4|8114.6|8115.4|8112.6|20
1716431400000|2024-05-23 02:30:00|8117.4|8113.6|8118.2|8114.4|8125.2|8122.4|8116.2|8112.8|268
1716431700000|2024-05-23 02:35:00|8117.6|8114.8|8124.6|8121.8|8125|8121.8|8117.6|8114.4|966
1716432000000|2024-05-23 02:40:00|8125.6|8122.2|8125|8122.2|8126.6|8123.8|8124|8120.8|37
1716432300000|2024-05-23 02:45:00|8125.4|8122.6|8125.3|8122.5|8126.6|8123.2|8124|8120.8|43
1716432600000|2024-05-23 02:50:00|8125.6|8121.8|8127.2|8123.4|8127.3|8124.2|8123.6|8120.2|68
1716432900000|2024-05-23 02:55:00|8126.6|8124.4|8125.6|8122.8|8127.6|8124.4|8124.6|8121.8|142
1716433200000|2024-05-23 03:00:00|8126|8122.2|8132.4|8129.6|8132.4|8129.6|8123.6|8120.2|242
1716433500000|2024-05-23 03:05:00|8132.2|8129.4|8128.4|8125.6|8132.2|8129.4|8128.4|8125.2|100
1716433800000|2024-05-23 03:10:00|8128.8|8125|8127.4|8123.6|8128.8|8125.6|8125.4|8122.2|78
1716434100000|2024-05-23 03:15:00|8127|8124.2|8127.4|8124.6|8128.4|8125.6|8125.4|8122.6|62
1716434400000|2024-05-23 03:20:00|8127.6|8124.8|8128.6|8125.8|8130.4|8127.2|8126.6|8123.6|64
1716434700000|2024-05-23 03:25:00|8129|8126.2|8126.8|8123|8129|8126.2|8125.8|8122.6|114
1716435000000|2024-05-23 03:30:00|8126.2|8123.4|8131|8128.2|8131.6|8128.8|8125.2|8122.4|421
1716435300000|2024-05-23 03:35:00|8132.2|8129.4|8137.6|8133.8|8139.6|8136.4|8131.2|8127.8|100
1716435600000|2024-05-23 03:40:00|8138|8134.2|8140.6|8137.8|8141.2|8138.4|8137.6|8134.2|39
1716435900000|2024-05-23 03:45:00|8139.6|8136.8|8138.9|8135.1|8139.6|8136.8|8137|8133.8|72
1716436200000|2024-05-23 03:50:00|8138.6|8135.8|8138.6|8134.8|8138.9|8135.8|8137.6|8134.1|12
1716436500000|2024-05-23 03:55:00|8138.2|8135.4|8137.9|8135.1|8141.3|8138.5|8137.9|8135.1|104
1716436800000|2024-05-23 04:00:00|8137.6|8134.8|8134.6|8131.8|8137.6|8134.8|8134.6|8131.8|34
1716437100000|2024-05-23 04:05:00|8134.9|8131.1|8133.9|8130.1|8134.9|8131.5|8132.5|8129.7|43
1716437400000|2024-05-23 04:10:00|8133.5|8129.7|8131.9|8129.1|8133.5|8130.1|8131.5|8128.7|8
1716437700000|2024-05-23 04:15:00|8131.5|8128.7|8131.9|8129.1|8132.5|8129.1|8131.5|8128.1|49
1716438000000|2024-05-23 04:20:00|8131.5|8128.7|8127.5|8123.7|8131.9|8128.7|8126.9|8123.7|50
1716438300000|2024-05-23 04:25:00|8127.9|8124.1|8127.9|8125.1|8128.5|8125.1|8127.5|8123.7|29
1716438600000|2024-05-23 04:30:00|8128.5|8124.7|8128.9|8125.1|8131.9|8128.7|8127.9|8124.7|92
1716438900000|2024-05-23 04:35:00|8128.5|8125.7|8129.9|8126.1|8129.9|8126.7|8127.9|8125.1|67
1716439200000|2024-05-23 04:40:00|8129.3|8126.5|8127.9|8125.1|8129.9|8126.5|8127.9|8125.1|0
1716439500000|2024-05-23 04:45:00|8127.5|8124.7|8126.9|8124.1|8127.9|8125.1|8126.5|8123.1|48
1716439800000|2024-05-23 04:50:00|8126.5|8123.1|8126.9|8123.1|8127.9|8124.5|8126.5|8123.1|21
1716440100000|2024-05-23 04:55:00|8126.5|8122.7|8132.1|8128.3|8132.5|8129.7|8125.5|8122.7|138
1716440400000|2024-05-23 05:00:00|8132.5|8128.7|8134.9|8132.1|8136.1|8132.3|8130.5|8127.7|64
1716440700000|2024-05-23 05:05:00|8134.5|8131.7|8128.5|8125.7|8134.5|8131.7|8127.5|8124.7|125
1716441000000|2024-05-23 05:10:00|8129.5|8126.7|8128.5|8125.7|8129.9|8126.7|8128.5|8125.3|38
1716441300000|2024-05-23 05:15:00|8128.9|8125.1|8127.9|8124.1|8128.9|8126.1|8126.9|8123.7|26
1716441600000|2024-05-23 05:20:00|8127.5|8124.7|8132.9|8130.1|8133.5|8130.1|8127.5|8124.7|286
1716441900000|2024-05-23 05:25:00|8132.5|8129.7|8124.5|8121.7|8133.5|8130.1|8124.5|8121.7|151
1716442200000|2024-05-23 05:30:00|8125.5|8122.1|8120.1|8117.3|8125.9|8123.1|8117.1|8114.3|514
1716442500000|2024-05-23 05:35:00|8120.5|8117.7|8117.5|8114.7|8123.7|8120.3|8116.7|8113.7|166
1716442800000|2024-05-23 05:40:00|8117.1|8113.3|8117.7|8113.9|8118.5|8115.7|8116.1|8112.7|95
1716443100000|2024-05-23 05:45:00|8117.1|8114.3|8116.1|8112.3|8118.7|8115.3|8115.1|8111.7|94
1716443400000|2024-05-23 05:50:00|8115.7|8111.9|8118.1|8114.3|8120.7|8117.9|8115.7|8111.9|469
1716443700000|2024-05-23 05:55:00|8117.7|8114.9|8119.7|8115.9|8120.1|8116.5|8116.3|8113.5|71
1716444000000|2024-05-23 06:00:00|8119.3|8116.5|8120.7|8116.9|8120.7|8117.3|8115.1|8111.9|103
1716444300000|2024-05-23 06:05:00|8120.3|8117.5|8120.7|8117.9|8124.7|8120.9|8120.3|8116.9|129
1716444600000|2024-05-23 06:10:00|8121.1|8117.3|8121.3|8118.5|8126.7|8123.5|8120.1|8116.9|125
1716444900000|2024-05-23 06:15:00|8122.1|8119.3|8124.1|8121.3|8126.1|8123.3|8120.7|8117.3|184
1716445200000|2024-05-23 06:20:00|8125.1|8120.3|8129.3|8126.5|8130.7|8127.5|8124.1|8120.3|358
1716445500000|2024-05-23 06:25:00|8130.1|8127.3|8140.5|8136.7|8140.9|8137.7|8129.3|8125.9|440
1716445800000|2024-05-23 06:30:00|8140.9|8137.1|8141.3|8138.5|8145.3|8142.1|8139.5|8136.7|250
1716446100000|2024-05-23 06:35:00|8140.9|8138.1|8147.1|8144.3|8150.9|8147.7|8140.3|8137.5|362
1716446400000|2024-05-23 06:40:00|8147.5|8144.7|8147.5|8144.7|8149.9|8146.7|8146.3|8143.1|115
1716446700000|2024-05-23 06:45:00|8147.9|8145.1|8151.5|8147.7|8154.9|8151.7|8147.5|8144.7|519
1716447000000|2024-05-23 06:50:00|8150.9|8148.1|8150.5|8147.7|8152.5|8149.7|8147.5|8144.7|128
1716447300000|2024-05-23 06:55:00|8150.9|8147.1|8151.5|8148.7|8153.5|8150.1|8149.9|8147.1|283
1716447600000|2024-05-23 07:00:00|8150.5|8147.7|8144.9|8141.1|8150.9|8147.7|8144.3|8141.1|357
1716447900000|2024-05-23 07:05:00|8144.5|8141.7|8144.5|8141.7|8145.9|8142.5|8140.9|8137.7|225
1716448200000|2024-05-23 07:10:00|8144.9|8142.1|8150.9|8148.1|8154.9|8151.7|8144.5|8141.1|587
1716448500000|2024-05-23 07:15:00|8151.1|8147.3|8146.3|8143.5|8151.1|8147.3|8143.3|8140.1|479
1716448800000|2024-05-23 07:20:00|8145.9|8142.1|8146.5|8143.7|8148.9|8145.7|8143.3|8140.1|493
1716449100000|2024-05-23 07:25:00|8146.9|8144.1|8153.1|8149.3|8156.1|8152.7|8146.9|8144.1|703
1716449400000|2024-05-23 07:30:00|8152.9|8150.1|8162.5|8159.7|8165.1|8161.7|8152.6|8149.8|668
1716449700000|2024-05-23 07:35:00|8162.1|8159.3|8168.7|8165.9|8170.3|8167.1|8161.7|8158.7|1272
1716450000000|2024-05-23 07:40:00|8168.3|8164.5|8164.7|8161.9|8169.3|8165.9|8163.3|8160.5|289
1716450300000|2024-05-23 07:45:00|8164.3|8160.5|8158.1|8154.3|8164.3|8161.1|8155.5|8152.3|944
1716450600000|2024-05-23 07:50:00|8157.7|8154.9|8164.3|8161.5|8164.7|8161.9|8154.5|8151.3|748
1716450900000|2024-05-23 07:55:00|8164.7|8161.9|8153.5|8150.7|8164.7|8161.9|8151.5|8148.3|961
1716451200000|2024-05-23 08:00:00|8154.7|8151.9|8161.5|8158.7|8168.7|8165.3|8154.7|8151.9|1651
1716451500000|2024-05-23 08:05:00|8161.2|8158.4|8170.1|8167.3|8170.5|8167.7|8158.5|8155.3|1070
1716451800000|2024-05-23 08:10:00|8170.5|8167.7|8171.7|8168.9|8174.1|8170.9|8167.5|8164.3|774
1716452100000|2024-05-23 08:15:00|8172.3|8169.5|8176.4|8173.6|8180.5|8177.7|8170.7|8167.9|589
1716452400000|2024-05-23 08:20:00|8176.1|8173.3|8171.4|8168.6|8181.4|8178.6|8169.1|8165.6|849
1716452700000|2024-05-23 08:25:00|8172.1|8168.3|8175.4|8172.6|8178.4|8175|8168.2|8165|4119
1716453000000|2024-05-23 08:30:00|8176.1|8173.3|8175.2|8172.4|8184.4|8181.6|8172.2|8169|2391
1716453300000|2024-05-23 08:35:00|8174.8|8172|8185.4|8182.6|8190|8186.7|8174.2|8171|627
1716453600000|2024-05-23 08:40:00|8185.8|8183|8190.6|8187.8|8198.4|8195.6|8185.4|8182.2|1780
1716453900000|2024-05-23 08:45:00|8191.4|8188.6|8182.8|8180|8192|8188.8|8180.2|8176.8|4268
1716454200000|2024-05-23 08:50:00|8182.2|8179.4|8178.2|8175.4|8184.2|8181|8175.2|8172.4|252
1716454500000|2024-05-23 08:55:00|8178.6|8174.8|8180.2|8177.4|8183.2|8179.8|8165|8161.8|1448
1716454800000|2024-05-23 09:00:00|8180.6|8176.8|8187.2|8184.4|8192|8188.8|8177.6|8174.8|1339
1716455100000|2024-05-23 09:05:00|8187|8184.2|8191.4|8188.6|8194.2|8191.4|8184.2|8181.2|1308
1716455400000|2024-05-23 09:10:00|8192.2|8189.4|8193.4|8190.6|8197.4|8194.6|8189.8|8186.4|1325
1716455700000|2024-05-23 09:15:00|8191.8|8189|8197.4|8194.6|8198.6|8194.8|8189.2|8186|1547
1716456000000|2024-05-23 09:20:00|8197.6|8194.8|8203|8199.2|8206.6|8203.2|8197.6|8194.8|2486
1716456300000|2024-05-23 09:25:00|8202.6|8199.8|8195.4|8192.6|8203|8199.8|8193.5|8190.2|657
1716456600000|2024-05-23 09:30:00|8194.4|8191.6|8205.6|8202.8|8206.2|8202.8|8194|8191.2|903
1716456900000|2024-05-23 09:35:00|8204.8|8202|8210.2|8206.4|8214.2|8211|8204.6|8201.4|1133
1716457200000|2024-05-23 09:40:00|8209.8|8207|8209.6|8206.8|8214.2|8210.8|8209.2|8205.8|464
1716457500000|2024-05-23 09:45:00|8210.2|8207.4|8216.8|8214|8218.2|8215.4|8210.2|8207.4|774
1716457800000|2024-05-23 09:50:00|8217.2|8213.4|8220.6|8217.8|8222.2|8219|8215.8|8212.4|439
1716458100000|2024-05-23 09:55:00|8220.2|8217.4|8225.2|8221.4|8227.2|8224|8219.8|8216.4|534
1716458400000|2024-05-23 10:00:00|8224.8|8222|8226.8|8224|8228.6|8225.8|8221.6|8218.3|1125
1716458700000|2024-05-23 10:05:00|8227.6|8224.8|8226.2|8223.4|8233.8|8231|8224.2|8221.4|3467
1716459000000|2024-05-23 10:10:00|8226.6|8223.8|8235.8|8233|8237.4|8234.4|8226.6|8223.8|1359
1716459300000|2024-05-23 10:15:00|8236.4|8232.6|8232.8|8230|8237.4|8234.2|8228.8|8226|1098
1716459600000|2024-05-23 10:20:00|8233.2|8230.4|8233.6|8230.8|8234.2|8230.8|8229.6|8226.4|507
1716459900000|2024-05-23 10:25:00|8233.2|8230.4|8237.6|8234.8|8239.2|8236|8232.6|8229.4|712
1716460200000|2024-05-23 10:30:00|8238.4|8234.6|8238.8|8236|8240.8|8238|8236.8|8234|883
1716460500000|2024-05-23 10:35:00|8239.8|8237|8243.4|8239.6|8244.4|8241.2|8236.8|8233.4|489
1716460800000|2024-05-23 10:40:00|8242.8|8240|8234.6|8231.8|8244.2|8241|8232.4|8229.6|3490
1716461100000|2024-05-23 10:45:00|8234.4|8231.6|8234|8230.2|8238|8234.8|8232|8229.2|590
1716461400000|2024-05-23 10:50:00|8233.4|8230.6|8236.4|8233.6|8238|8235.2|8231.6|8228.8|541
1716461700000|2024-05-23 10:55:00|8237|8233.2|8236.1|8233.3|8240|8236.8|8233.1|8230.3|1441
1716462000000|2024-05-23 11:00:00|8235.8|8233|8230.5|8227.7|8236.1|8233.3|8228.9|8225.7|1020
1716462300000|2024-05-23 11:05:00|8231.1|8228.3|8239.1|8235.3|8239.5|8236.3|8229.9|8227.1|461
1716462600000|2024-05-23 11:10:00|8239.5|8235.7|8223.9|8221.1|8239.5|8236.3|8220.9|8215.2|1494
1716462900000|2024-05-23 11:15:00|8223.5|8220.7|8226.1|8223.3|8227.9|8224.7|8223.5|8220.3|252
1716463200000|2024-05-23 11:20:00|8226.5|8223.7|8229.5|8225.7|8230.5|8227.3|8221.1|8218.1|570
1716463500000|2024-05-23 11:25:00|8229.1|8226.3|8228.1|8225.3|8233.7|8230.5|8227.9|8224.6|1854
1716463800000|2024-05-23 11:30:00|8228.5|8225.7|8229.1|8226.3|8229.7|8226.5|8220.1|8216.4|528
1716464100000|2024-05-23 11:35:00|8230.1|8227.3|8230.3|8227.5|8231.7|8228.5|8227.1|8224.3|357
1716464400000|2024-05-23 11:40:00|8230.7|8226.9|8225.7|8222.9|8231.7|8228.5|8224.1|8220.9|178
1716464700000|2024-05-23 11:45:00|8226.7|8223.5|8227.3|8224.5|8232.7|8229.5|8226.1|8222.9|370
1716465000000|2024-05-23 11:50:00|8227.7|8223.9|8216.9|8214.1|8228.7|8225.5|8216.3|8212.9|1917
1716465300000|2024-05-23 11:55:00|8217.3|8214.5|8223.9|8220.1|8225.9|8222.5|8217.3|8213.9|137
1716465600000|2024-05-23 12:00:00|8225.3|8222.5|8225.7|8221.9|8232.3|8229.5|8224.3|8221.5|489
1716465900000|2024-05-23 12:05:00|8225.3|8221.5|8231.3|8228.5|8235.5|8232.1|8223.7|8220.9|519
1716466200000|2024-05-23 12:10:00|8231.9|8228.1|8233.9|8231.1|8234.9|8231.5|8226.9|8223.5|484
1716466500000|2024-05-23 12:15:00|8234.3|8230.5|8236.9|8233.1|8236.9|8233.7|8231.5|8228.1|259
1716466800000|2024-05-23 12:20:00|8235.5|8232.7|8242.9|8240.1|8244.9|8241.5|8235.3|8232.1|560
1716467100000|2024-05-23 12:25:00|8242.5|8239.7|8239.3|8235.5|8251.9|8248.7|8238.7|8235.5|1307
1716467400000|2024-05-23 12:30:00|8238.7|8234.9|8229.7|8225.9|8238.7|8235.5|8228.1|8225.3|589
1716467700000|2024-05-23 12:35:00|8229.3|8226.5|8237.7|8233.9|8238.1|8234.9|8227.1|8224.3|929
1716468000000|2024-05-23 12:40:00|8237.1|8234.3|8243.1|8240.3|8246.7|8243.5|8233.7|8230.9|815
1716468300000|2024-05-23 12:45:00|8242.1|8239.3|8243.7|8240.9|8245.7|8242.9|8241.1|8237.9|284
1716468600000|2024-05-23 12:50:00|8243.3|8240.5|8249.1|8246.3|8249.1|8246.3|8237.9|8234.7|1707
1716468900000|2024-05-23 12:55:00|8249.5|8245.7|8255.3|8252.5|8261.1|8258.3|8246|8242.7|1544
1716469200000|2024-05-23 13:00:00|8256.1|8253.3|8265.3|8262.5|8267.5|8264.7|8248.1|8244.9|2152
1716469500000|2024-05-23 13:05:00|8264.9|8262.1|8254.1|8251.3|8265.3|8262.1|8252.5|8249.7|1867
1716469800000|2024-05-23 13:10:00|8253.9|8250.1|8267.3|8264.5|8269.7|8266.5|8248.9|8245.3|1576
1716470100000|2024-05-23 13:15:00|8267.7|8264.9|8255.1|8252.3|8269.7|8266.5|8252.5|8249.3|1468
1716470400000|2024-05-23 13:20:00|8255.5|8252.7|8260.7|8256.9|8261.6|8258.3|8249.5|8246.7|1231
1716470700000|2024-05-23 13:25:00|8261.1|8257.3|8258.3|8255.5|8265.5|8262.3|8255.1|8251.7|820
1716471000000|2024-05-23 13:30:00|8257.9|8255.1|8274.3|8271.5|8275.3|8272.5|8254.9|8252.1|2573
1716471300000|2024-05-23 13:35:00|8274.9|8271.1|8251.1|8248.3|8276.9|8273.7|8249.7|8246.5|1404
1716471600000|2024-05-23 13:40:00|8251.7|8247.9|8261.7|8257.9|8262.7|8259.9|8247.1|8243.3|837
1716471900000|2024-05-23 13:45:00|8261.1|8258.3|8252.3|8249.5|8261.1|8258.3|8247.1|8244.3|779
1716472200000|2024-05-23 13:50:00|8252.7|8249.9|8232.4|8229.6|8253.1|8250.3|8224.8|8222|3338
1716472500000|2024-05-23 13:55:00|8233|8229.2|8243.6|8240.8|8250|8247.2|8232.9|8229.1|1946
1716472800000|2024-05-23 14:00:00|8243.3|8240.5|8234.2|8230.4|8249.3|8246.2|8225|8221.8|3174
1716473100000|2024-05-23 14:05:00|8233.9|8230.1|8234.8|8232|8240.1|8237.1|8228.5|8224.7|1205
1716473400000|2024-05-23 14:10:00|8235.5|8231.7|8219|8216.2|8237.8|8235|8216|8212.8|1745
1716473700000|2024-05-23 14:15:00|8220|8217.2|8225.8|8223|8230.8|8228|8212.2|8208.8|3917
1716474000000|2024-05-23 14:20:00|8226.2|8223.4|8222.6|8219.8|8229.8|8226.6|8219.2|8216.4|2098
1716474300000|2024-05-23 14:25:00|8223|8219.2|8221|8218.2|8232.4|8229|8216.2|8213.4|2091
1716474600000|2024-05-23 14:30:00|8221.4|8218.6|8199.8|8197|8221.8|8219|8195.8|8192.6|4021
1716474900000|2024-05-23 14:35:00|8200.4|8196.6|8202.2|8199.4|8212.4|8208.6|8199.8|8196.6|2122
1716475200000|2024-05-23 14:40:00|8201.8|8199|8192.6|8189.8|8203.2|8200.4|8192.2|8189.4|2397
1716475500000|2024-05-23 14:45:00|8193.6|8190.2|8184.4|8181.6|8205.6|8202.8|8181.4|8178.6|3121
1716475800000|2024-05-23 14:50:00|8185.4|8182|8177.6|8174.8|8185.4|8182.6|8169.4|8166.2|3565
1716476100000|2024-05-23 14:55:00|8177.4|8174.6|8169.8|8166|8178.6|8175.8|8163.8|8161|3530
1716476400000|2024-05-23 15:00:00|8170.2|8167|8185.2|8182.4|8190.8|8187.6|8163.8|8161|3856
1716476700000|2024-05-23 15:05:00|8184.8|8182|8183.4|8179.6|8187.4|8184.6|8175.4|8172.6|2788
1716477000000|2024-05-23 15:10:00|8182.8|8180|8159|8156.2|8184|8181.2|8155.8|8152.6|4545
1716477300000|2024-05-23 15:15:00|8159.4|8156.6|8151.5|8148.7|8159.4|8156.6|8141.8|8138.2|3424
1716477600000|2024-05-23 15:20:00|8151.8|8149|8147.4|8144.6|8166.7|8163.4|8139.4|8136|5897
1716477900000|2024-05-23 15:25:00|8148.8|8146|8149|8146.2|8152.4|8149|8137.8|8134.5|2971
1716478200000|2024-05-23 15:30:00|8148.8|8146|8136.2|8132.4|8150.4|8147.2|8131.8|8129|3525
1716478500000|2024-05-23 15:35:00|8135.6|8132.8|8144.4|8141.6|8150|8147.2|8125.6|8122.8|2923
1716478800000|2024-05-23 15:40:00|8144|8141.2|8150|8147.2|8158.6|8155.4|8141|8137.6|1803
1716479100000|2024-05-23 15:45:00|8150.6|8146.8|8135.6|8132.8|8158.6|8155.4|8134.2|8131|2411
1716479400000|2024-05-23 15:50:00|8134.8|8132|8121.6|8118.8|8134.8|8132|8120.2|8116.4|1524
1716479700000|2024-05-23 15:55:00|8121.8|8119|8122.6|8119.8|8128.4|8125.2|8120.6|8117.4|1687
1716480000000|2024-05-23 16:00:00|8121.8|8119|8122.4|8119.6|8126.4|8123.2|8113.8|8110.4|2796
1716480300000|2024-05-23 16:05:00|8123|8119.2|8119.8|8117|8125.4|8122.2|8114.8|8112|1134
1716480600000|2024-05-23 16:10:00|8120|8117.2|8131.2|8128.4|8134.2|8131.4|8120|8117.2|1728
1716480900000|2024-05-23 16:15:00|8131.6|8128.8|8149.8|8147|8154.2|8151|8131.6|8128.8|1888
1716481200000|2024-05-23 16:20:00|8149.4|8146.6|8153.2|8149.4|8162.8|8159.5|8145.4|8142|1258
1716481500000|2024-05-23 16:25:00|8152.8|8149|8153.2|8150.4|8156.8|8153.6|8149.8|8147|605
1716481800000|2024-05-23 16:30:00|8152.4|8149.6|8158.8|8156|8161.8|8158.6|8149.8|8147|1497
1716482100000|2024-05-23 16:35:00|8159.4|8155.6|8148.1|8145.3|8164.1|8161.3|8146.1|8142.9|769
1716482400000|2024-05-23 16:40:00|8147.7|8144.3|8137.3|8134.5|8154.7|8151.5|8137.3|8134.5|1097
1716482700000|2024-05-23 16:45:00|8137.5|8134.7|8139.3|8135.5|8144.3|8141|8133.3|8129.9|1057
1716483000000|2024-05-23 16:50:00|8140.3|8136.5|8125.5|8122.7|8146.7|8143.5|8122.5|8119.3|1416
1716483300000|2024-05-23 16:55:00|8125.1|8121.7|8112.7|8109.9|8127.5|8124.2|8109.5|8106.3|1727
1716483600000|2024-05-23 17:00:00|8113.1|8110.3|8107.9|8105.1|8115.1|8112.3|8104.7|8101.5|2413
1716483900000|2024-05-23 17:05:00|8108.3|8105.5|8098.5|8095.7|8110.3|8107.1|8095.9|8092.7|2217
1716484200000|2024-05-23 17:10:00|8098.7|8095.9|8093.9|8091.1|8103.1|8100.3|8093.5|8090.7|1159
1716484500000|2024-05-23 17:15:00|8094.1|8091.3|8081.1|8078.3|8096.9|8094.1|8080.9|8077.7|2374
1716484800000|2024-05-23 17:20:00|8080.9|8078.1|8095.7|8092.9|8097.7|8094.9|8080.9|8078.1|2227
1716485100000|2024-05-23 17:25:00|8095.3|8092.5|8102.9|8100.1|8105.9|8102.9|8092.3|8088.9|1060
1716485400000|2024-05-23 17:30:00|8103.5|8099.7|8101.3|8098.5|8110.9|8108.1|8097.3|8094.5|925
1716485700000|2024-05-23 17:35:00|8101.7|8097.9|8092.9|8090.1|8105.3|8101.7|8088.3|8085.5|2102
1716486000000|2024-05-23 17:40:00|8092.5|8089.7|8100.3|8097.5|8104|8100.7|8092.5|8088.7|666
1716486300000|2024-05-23 17:45:00|8099.5|8096.7|8096.9|8093.1|8105.9|8102.7|8092.9|8090.1|1276
1716486600000|2024-05-23 17:50:00|8096.5|8093.7|8089.7|8086.9|8102.1|8099.1|8088.4|8085.1|652
1716486900000|2024-05-23 17:55:00|8090.1|8086.3|8089.7|8086.9|8092.1|8089.3|8086.7|8083.9|538
1716487200000|2024-05-23 18:00:00|8090.7|8087.9|8083.3|8080.5|8094.1|8090.9|8083.3|8080.1|986
1716487500000|2024-05-23 18:05:00|8083.9|8080.1|8088.9|8086.1|8091.9|8089.1|8076.3|8073.1|3372
1716487800000|2024-05-23 18:10:00|8088.7|8085.9|8096.7|8093.9|8100.9|8098.1|8081.9|8079.1|1136
1716488100000|2024-05-23 18:15:00|8097.3|8093.5|8085.7|8082.9|8097.3|8094.5|8085.3|8082.1|1130
1716488400000|2024-05-23 18:20:00|8086.3|8082.5|8082.9|8080.1|8090.3|8087.1|8081.9|8079.1|1405
1716488700000|2024-05-23 18:25:00|8083.3|8079.5|8118.3|8114.5|8125.5|8122.3|8076.7|8073.5|9188
1716489000000|2024-05-23 18:30:00|8117.3|8115|8119.9|8117.1|8124.3|8120.9|8114.9|8111.5|1545
1716489300000|2024-05-23 18:35:00|8120.1|8117.3|8123.1|8120.3|8129.3|8126.1|8117.9|8115.1|868
1716489600000|2024-05-23 18:40:00|8123.5|8119.7|8121.5|8117.7|8128.5|8125.3|8121.5|8117.7|321
1716489900000|2024-05-23 18:45:00|8121.1|8118.3|8123.1|8120.3|8124.5|8121.3|8118.1|8115.3|317
1716490200000|2024-05-23 18:50:00|8122.9|8120.1|8120.9|8118.1|8123.9|8121.1|8119.1|8116.3|565
1716490500000|2024-05-23 18:55:00|8120.1|8117.3|8117.5|8113.7|8121.1|8118.1|8115.1|8111.9|408
1716490800000|2024-05-23 19:00:00|8116.9|8114.1|8113.5|8110.7|8121.1|8117.9|8111.1|8108.3|1349
1716491100000|2024-05-23 19:05:00|8113.1|8110.3|8110.1|8107.3|8114.1|8111.3|8110.1|8107.3|136
1716491400000|2024-05-23 19:10:00|8109.7|8106.9|8110.3|8106.5|8112.3|8108.9|8107.1|8104.3|550
1716491700000|2024-05-23 19:15:00|8110.7|8106.9|8107.7|8104.9|8111.7|8108.5|8107.3|8104.5|1559
1716492000000|2024-05-23 19:20:00|8108.7|8103.9|8106.7|8102.9|8108.7|8104.9|8104.3|8100.9|231
1716492300000|2024-05-23 19:25:00|8106.3|8103.5|8105.9|8103.1|8108.5|8105.3|8102.3|8099.5|193
1716492600000|2024-05-23 19:30:00|8106.3|8103.5|8110.3|8106.5|8111.7|8107.9|8106.3|8103.1|230
1716492900000|2024-05-23 19:35:00|8110.7|8106.9|8112.7|8108.9|8112.7|8109.9|8109.7|8106.5|121
1716493200000|2024-05-23 19:40:00|8112.1|8109.3|8116.6|8113.8|8116.7|8113.9|8111.3|8108.5|363
1716493500000|2024-05-23 19:45:00|8116.2|8113.4|8110.6|8106.8|8117.1|8113.8|8109|8105.2|248
1716493800000|2024-05-23 19:50:00|8111|8107.8|8116|8113.2|8116|8113.2|8110.6|8107.8|227
1716494100000|2024-05-23 19:55:00|8116.2|8113.4|8116|8112.2|8117.6|8114.4|8114|8111.2|632
1716494400000|2024-05-23 20:00:00|8115.6|8111.8|8112.6|8109.8|8116|8112.8|8111.6|8108.8|200
1716494700000|2024-05-23 20:05:00|8113|8109.2|8115.6|8111.8|8115.6|8112.2|8112.6|8109.2|136
1716495000000|2024-05-23 20:10:00|8115|8112.2|8116.2|8112.4|8117.8|8115|8113.2|8110.4|1310
1716495300000|2024-05-23 20:15:00|8115.6|8112.8|8118.2|8115.4|8119.6|8115.8|8114.6|8111.8|201
1716495600000|2024-05-23 20:20:00|8118|8115.2|8125.6|8121.8|8125.6|8121.8|8116.2|8113.4|214
1716495900000|2024-05-23 20:25:00|8124.6|8121.4|8132.6|8129.8|8134.2|8131|8123.2|8120.4|213
1716496200000|2024-05-23 20:30:00|8132.2|8129.4|8136.2|8132.4|8136.2|8133|8131.2|8128|403
1716496500000|2024-05-23 20:35:00|8135.8|8133|8127.6|8123.8|8138.2|8135|8127.2|8123.8|299
1716496800000|2024-05-23 20:40:00|8127.2|8124.4|8116.2|8112.4|8128.2|8124.4|8113.6|8110.4|165
1716497100000|2024-05-23 20:45:00|8116|8112.2|8115.2|8111.4|8117|8113.8|8113|8109.7|157
1716497400000|2024-05-23 20:50:00|8115.6|8111.8|8123.6|8120.8|8124.2|8120.8|8115.6|8111.8|101
1716497700000|2024-05-23 20:55:00|8124.6|8121.4|8126.6|8122.8|8129.1|8125.3|8124.2|8121|140
1716498000000|2024-05-23 21:00:00|8127|8123.2|8132.1|8124.3|8132.1|8125.3|8126.1|8119.3|10
1716498300000|2024-05-23 21:05:00|8132.2|8124.4|8134.1|8130.3|8134.2|8131|8130.4|8124.3|17
1716498600000|2024-05-23 21:10:00|8134|8130.2|8130.3|8126.5|8135|8130.6|8130.3|8124.4|3
1716498900000|2024-05-23 21:15:00|8130.7|8126.9|8130.7|8126.9|8130.8|8127|8130.7|8126.9|0
1716499200000|2024-05-23 21:20:00|8131.1|8127.3|8128.2|8125.4|8133.4|8127.7|8128.2|8125|7
1716499500000|2024-05-23 21:25:00|8127.8|8124.4|8127.8|8124|8128.6|8125.8|8127.7|8124|3
1716499800000|2024-05-23 21:30:00||8125||8124||8125||8124|1
1716500100000|2024-05-23 21:35:00|8127.4|8124.6|8127.8|8125|8128.4|8125|8127.4|8124.6|0
1716500400000|2024-05-23 21:40:00|8128.4|8124.6|8127.8|8125|8128.4|8125|8127.8|8124.6|2
1716500700000|2024-05-23 21:45:00|8128.2|8124.4|8127.8|8125|8128.2|8125|8127.8|8124|3
1716501000000|2024-05-23 21:50:00|8128.2|8124|8127.8|8125|8128.2|8125|8127.4|8124|1
1716501300000|2024-05-23 21:55:00|8128.2|8125.4|8134.2|8126.4|8134.6|8129|8128.2|8125|17
1716501600000|2024-05-23 22:00:00|8135|8127.2|8135|8127.2|8135|8127.2|8135|8127.2|0
1716508800000|2024-05-24 00:00:00|8112.7|8109.9|8116.1|8113.3|8119.7|8116.3|8112.7|8109.5|131
1716509100000|2024-05-24 00:05:00|8115.9|8113.1|8114.5|8111.7|8117.1|8113.7|8113.7|8110.9|39
1716509400000|2024-05-24 00:10:00|8114.1|8111.3|8108.1|8104.3|8114.5|8111.3|8107.7|8104.3|17
1716509700000|2024-05-24 00:15:00|8109.1|8105.3|8108.5|8105.7|8110.5|8107.3|8107.5|8104.3|21
1716510000000|2024-05-24 00:20:00|8109.1|8105.3|8109.1|8105.3|8111.5|8108.1|8107.1|8103.3|12
1716510300000|2024-05-24 00:25:00|8109.5|8105.7|8108.1|8105.3|8110.1|8106.7|8108.1|8104.7|5
1716510600000|2024-05-24 00:30:00|8108.5|8105.7|8107.5|8103.7|8108.5|8105.7|8106.5|8103.3|17
1716510900000|2024-05-24 00:35:00|8107.1|8104.3|8113.1|8109.3|8113.1|8109.3|8106.5|8103.7|33
1716511200000|2024-05-24 00:40:00|8112.7|8108.9|8113.1|8109.3|8114.5|8111.3|8111.6|8108.3|48
1716511500000|2024-05-24 00:45:00|8112.1|8110.3|8112.5|8109.7|8115.1|8111.9|8111.3|8108.5|35
1716511800000|2024-05-24 00:50:00|8112.1|8109.3|8112.1|8109.3|8112.9|8109.7|8110.5|8107.7|18
1716512100000|2024-05-24 00:55:00|8112.5|8109.7|8112.9|8109.1|8115.5|8112.1|8111.5|8108.7|20
1716512400000|2024-05-24 01:00:00|8111.5|8108.7|8116.5|8113.7|8117.5|8114.1|8109.2|8106.4|171
1716512700000|2024-05-24 01:05:00|8117.1|8113.3|8116.9|8113.1|8118.5|8115.1|8112.1|8108.7|76
1716513000000|2024-05-24 01:10:00|8116.5|8113.7|8109.5|8105.7|8116.9|8113.7|8108|8105.2|159
1716513300000|2024-05-24 01:15:00|8109|8106.2|8116|8113.2|8117.5|8114.2|8108|8105.2|67
1716513600000|2024-05-24 01:20:00|8116.6|8112.8|8119.4|8116.6|8121.6|8118.2|8116.6|8112.8|118
1716513900000|2024-05-24 01:25:00|8120.6|8116.8|8122|8119.2|8122.6|8119.2|8116|8112.6|28
1716514200000|2024-05-24 01:30:00|8123|8118.6|8119.4|8115.6|8123|8119.2|8116|8112.6|7
1716514500000|2024-05-24 01:35:00|8119.6|8115.8|8127.2|8124.4|8127.2|8124.4|8119.4|8115.8|78
1716514800000|2024-05-24 01:40:00|8127.6|8124.8|8130.6|8126.8|8131|8127.8|8125.6|8122.4|172
1716515100000|2024-05-24 01:45:00|8130.2|8126.4|8131.6|8127.8|8131.6|8128.4|8126.6|8123.8|14
1716515400000|2024-05-24 01:50:00|8131.2|8128.4|8132.6|8129.8|8134.6|8131.2|8127.6|8124.4|106
1716515700000|2024-05-24 01:55:00|8132.2|8129.4|8127.4|8124.6|8133|8129.8|8127.4|8124.2|243
1716516000000|2024-05-24 02:00:00|8128.4|8124.2|8119.8|8117|8128.4|8124.2|8117.4|8113.6|133
1716516300000|2024-05-24 02:05:00|8119.4|8116.6|8120|8116.2|8122.4|8119|8118.4|8115.2|20
1716516600000|2024-05-24 02:10:00|8120.8|8117|8121.4|8118.6|8123.4|8120|8118.8|8115.6|31
1716516900000|2024-05-24 02:15:00|8121.8|8119|8120.4|8116.6|8123.4|8120|8119.8|8116.6|14
1716517200000|2024-05-24 02:20:00|8119.8|8117|8120.4|8116.6|8121.4|8118.2|8118.8|8115.6|61
1716517500000|2024-05-24 02:25:00|8119.8|8117|8121.8|8118|8121.8|8118|8117.4|8114.6|14
1716517800000|2024-05-24 02:30:00|8121.4|8117.6|8117.4|8114.6|8121.4|8118|8115.4|8112|22
1716518100000|2024-05-24 02:35:00|8116.4|8113.6|8119.4|8115.6|8120|8116.6|8116.4|8113.2|12
1716518400000|2024-05-24 02:40:00|8119|8116.2|8113.6|8110.8|8120|8116.6|8112|8108.8|128
1716518700000|2024-05-24 02:45:00|8114|8111.2|8126.6|8122.8|8127.6|8123.8|8113|8109.8|66
1716519000000|2024-05-24 02:50:00|8125.6|8121.8|8129|8126.2|8130.6|8126.8|8124|8120.6|14
1716519300000|2024-05-24 02:55:00|8128.6|8125.8|8128.6|8124.8|8128.6|8125.8|8126.6|8123.2|10
1716519600000|2024-05-24 03:00:00|8128|8125.2|8125|8121.2|8128.6|8125.3|8124.6|8121.2|8
1716519900000|2024-05-24 03:05:00|8124.6|8121.8|8116.6|8112.8|8125.6|8121.8|8116|8112.8|54
1716520200000|2024-05-24 03:10:00|8117.4|8113.6|8117.8|8115|8118.9|8116|8116.6|8113.2|7
1716520500000|2024-05-24 03:15:00|8118.4|8114.6|8120|8116.2|8120.4|8117.2|8116|8112.2|31
1716520800000|2024-05-24 03:20:00|8120.4|8116.6|8120|8116.2|8121|8117.6|8117.9|8114.6|5
1716521100000|2024-05-24 03:25:00|8119.4|8116.6|8119.4|8115.6|8122.4|8119.2|8118.4|8115.2|2
1716521400000|2024-05-24 03:30:00|8119|8116.2|8121|8117.2|8121|8117.2|8119|8115.2|2
1716521700000|2024-05-24 03:35:00|8120|8117.6|8120.4|8116.6|8121|8117.6|8119.8|8116.2|5
1716522000000|2024-05-24 03:40:00|8120|8116.2|8118|8115.2|8120.4|8117.2|8118|8115.2|41
1716522300000|2024-05-24 03:45:00|8118.4|8115.6|8118|8115.2|8118.4|8115.6|8118|8115.2|6
1716522600000|2024-05-24 03:50:00|8117.4|8114.6|8118|8115.2|8118|8115.2|8117.4|8114.6|15
1716522900000|2024-05-24 03:55:00|8119|8115.6|8120.4|8116.6|8121|8117.6|8119|8115.6|5
1716523200000|2024-05-24 04:00:00|8119.9|8116.1|8117.9|8115.1|8120.4|8116.6|8117.9|8115.1|5
1716523500000|2024-05-24 04:05:00|8118.9|8115.6|8119.4|8115.6|8119.4|8116.1|8117.9|8115.1|14
1716523800000|2024-05-24 04:10:00|8118.4|8115.1|8117.9|8115.1|8118.4|8115.1|8117.9|8115.1|16
1716524100000|2024-05-24 04:15:00|8119.3|8115.5|8118.9|8116.1|8119.3|8116.1|8118.9|8115.5|0
1716524400000|2024-05-24 04:20:00|8120.3|8116.5|8119.3|8115.5|8120.3|8116.5|8117.9|8115.1|24
1716524700000|2024-05-24 04:25:00|8118.3|8115.1|8117.9|8115.1|8119.3|8116.1|8117.5|8114.7|59
1716525000000|2024-05-24 04:30:00|8117.3|8114.1|8114.9|8111.1|8117.3|8114.5|8112.9|8110.1|51
1716525300000|2024-05-24 04:35:00|8114.3|8111.5|8116.9|8114.1|8116.9|8114.1|8113.9|8111.1|10
1716525600000|2024-05-24 04:40:00|8116.5|8113.1|8113.9|8111.1|8116.9|8114.1|8113.3|8110.1|8
1716525900000|2024-05-24 04:45:00|8114.9|8112.1|8113.9|8111.1|8115.9|8112.5|8113.9|8111.1|2
1716526200000|2024-05-24 04:50:00|8114.3|8110.5|8115.9|8113.1|8116.3|8113.5|8113.9|8110.5|5
1716526500000|2024-05-24 04:55:00|8116.3|8112.5|8118.3|8114.5|8118.3|8115.1|8115.9|8112.5|17
1716526800000|2024-05-24 05:00:00|8117.3|8112.5|8115.9|8112.1|8117.3|8113.9|8114.9|8112.1|15
1716527100000|2024-05-24 05:05:00|8115.3|8112.5|8115.3|8111.5|8116.3|8112.5|8114.9|8111.5|42
1716527400000|2024-05-24 05:10:00|8114.9|8112.1|8114.3|8110.5|8115.5|8112.5|8112.9|8109.7|0
1716527700000|2024-05-24 05:15:00|8113.9|8111.1|8113.3|8109.5|8114.3|8111.1|8112.3|8109.1|13
1716528000000|2024-05-24 05:20:00|8112.3|8109.1|8113.3|8110.5|8113.7|8110.5|8112.3|8109.1|4
1716528300000|2024-05-24 05:25:00|8114.3|8111.1|8112.9|8109.1|8114.3|8111.1|8111.9|8108.7|8
1716528600000|2024-05-24 05:30:00|8113.3|8109.5|8112.3|8108.5|8115.3|8112.5|8111.3|8108.5|84
1716528900000|2024-05-24 05:35:00|8111.7|8108.9|8111.7|8107.9|8113.3|8109.9|8110.7|8107.5|53
1716529200000|2024-05-24 05:40:00|8111.3|8108.9|8110.7|8107.9|8113.3|8109.9|8109.7|8106.5|100
1716529500000|2024-05-24 05:45:00|8110.3|8107.5|8116.3|8112.5|8116.3|8112.5|8109.9|8106.5|27
1716529800000|2024-05-24 05:50:00|8115.7|8112.9|8117.3|8113.5|8118.7|8115.5|8113.9|8110.5|29
1716530100000|2024-05-24 05:55:00|8117.7|8114.5|8118.3|8114.5|8118.3|8114.9|8115.3|8112.5|45
1716530400000|2024-05-24 06:00:00|8117.7|8113.9|8115.3|8111.5|8118.7|8115.5|8112.9|8109.1|423
1716530700000|2024-05-24 06:05:00|8114.9|8111.1|8130.3|8126.5|8130.3|8126.5|8114.3|8110.5|341
1716531000000|2024-05-24 06:10:00|8129.9|8126.1|8129.3|8126.5|8130.3|8127.5|8126.9|8123.1|38
1716531300000|2024-05-24 06:15:00|8128.9|8126.1|8120.9|8118.1|8130.7|8127.1|8119.3|8116.5|158
1716531600000|2024-05-24 06:20:00|8121.3|8118.5|8115.9|8113.1|8123.3|8119.9|8115.3|8112.1|68
1716531900000|2024-05-24 06:25:00|8116.3|8112.5|8120.9|8118.1|8121.9|8118.5|8112.9|8110.1|213
1716532200000|2024-05-24 06:30:00|8121.3|8117.5|8119.4|8115.6|8125.3|8122.1|8115.9|8112.5|138
1716532500000|2024-05-24 06:35:00|8120.3|8116.5|8123.7|8120.9|8126.3|8123.1|8115.9|8112.5|81
1716532800000|2024-05-24 06:40:00|8124.1|8120.3|8116.8|8113|8125.3|8121.9|8113.9|8110.6|395
1716533100000|2024-05-24 06:45:00|8116.7|8113.9|8113.8|8110|8117.3|8114.5|8110.8|8107.5|90
1716533400000|2024-05-24 06:50:00|8114.3|8110.5|8106.3|8102.5|8114.3|8110.5|8102.3|8098|372
1716533700000|2024-05-24 06:55:00|8107.3|8103.5|8111.2|8108.4|8114.7|8111.4|8105.7|8102.9|121
1716534000000|2024-05-24 07:00:00|8111.7|8107.9|8107.8|8105|8111.8|8108.9|8103.7|8100.4|326
1716534300000|2024-05-24 07:05:00|8106.8|8104|8108.2|8104.4|8109.8|8106.4|8102.8|8100|268
1716534600000|2024-05-24 07:10:00|8107.8|8104|8113.2|8109.4|8113.2|8109.4|8105.8|8103|384
1716534900000|2024-05-24 07:15:00|8112.8|8109|8104.2|8100.4|8113.2|8110|8102.6|8099.4|273
1716535200000|2024-05-24 07:20:00|8103.8|8101|8107.2|8103.4|8111.6|8108|8099.2|8095.6|186
1716535500000|2024-05-24 07:25:00|8106.2|8103.9|8098.2|8094.4|8106.7|8103.9|8097.2|8093.5|253
1716535800000|2024-05-24 07:30:00|8097.8|8094|8090.8|8088|8098.2|8095|8088.6|8085.8|370
1716536100000|2024-05-24 07:35:00|8091.6|8088.8|8094|8091.2|8095.3|8091.8|8090.6|8086.3|1361
1716536400000|2024-05-24 07:40:00|8093.8|8091|8086.4|8082.6|8094.8|8092|8084.8|8081.6|280
1716536700000|2024-05-24 07:45:00|8085.8|8083|8091|8088.2|8092.4|8089.2|8084.4|8081.6|237
1716537000000|2024-05-24 07:50:00|8091.4|8087.6|8105|8102.2|8105|8102.2|8090.8|8087.6|827
1716537300000|2024-05-24 07:55:00|8105.4|8101.6|8107.8|8105|8108.4|8105.2|8098.8|8095.6|573
1716537600000|2024-05-24 08:00:00|8107.4|8104.6|8105.8|8103|8112.8|8110|8102.8|8099.6|343
1716537900000|2024-05-24 08:05:00|8106|8103.2|8100.2|8097.4|8107.8|8105|8098.8|8095.4|598
1716538200000|2024-05-24 08:10:00|8101.2|8098|8109.6|8106.8|8112.3|8109|8100.8|8097.4|610
1716538500000|2024-05-24 08:15:00|8109.2|8105.4|8110.6|8106.8|8112.2|8109|8104.6|8101.8|435
1716538800000|2024-05-24 08:20:00|8109.6|8106.4|8099.6|8096.8|8111.2|8107.8|8097.2|8094.4|575
1716539100000|2024-05-24 08:25:00|8098.6|8095.8|8104.2|8101.4|8104.2|8101.4|8094|8090.8|3364
1716539400000|2024-05-24 08:30:00|8105.2|8102|8095.2|8092.4|8105.8|8102|8092.4|8089|3211
1716539700000|2024-05-24 08:35:00|8095.8|8091.4|8090.2|8087.4|8101.8|8099|8089.2|8086|1078
1716540000000|2024-05-24 08:40:00|8090.8|8087|8092.4|8089.6|8094.8|8091.6|8079.2|8075.8|2178
1716540300000|2024-05-24 08:45:00|8092.8|8089|8091.6|8087.8|8095.8|8092.6|8090.8|8087|152
1716540600000|2024-05-24 08:50:00|8091.1|8088.3|8098.2|8094.4|8098.6|8095.4|8086.2|8083.4|401
1716540900000|2024-05-24 08:55:00|8097.2|8094.3|8090.2|8087.4|8097.6|8094.4|8088|8084.8|929
1716541200000|2024-05-24 09:00:00|8090.6|8086.8|8084|8081.2|8090.6|8087.2|8076.6|8073.2|1388
1716541500000|2024-05-24 09:05:00|8083.6|8080.8|8082.2|8079.4|8086.6|8083.4|8079.6|8075.8|585
1716541800000|2024-05-24 09:10:00|8082.6|8079.8|8083.6|8080.8|8094.6|8091.4|8082.2|8078.8|321
1716542100000|2024-05-24 09:15:00|8084|8081.2|8083.2|8080.4|8085.6|8082.4|8078.1|8074.8|280
1716542400000|2024-05-24 09:20:00|8084.2|8081.4|8073.9|8071.1|8085.6|8082.4|8070.4|8067.6|1330
1716542700000|2024-05-24 09:25:00|8073.4|8070.6|8058.3|8054.5|8076.4|8073.2|8055.7|8052.5|1545
1716543000000|2024-05-24 09:30:00|8057.3|8053.5|8055.3|8051.5|8059.3|8056.1|8049.7|8046.1|1060
1716543300000|2024-05-24 09:35:00|8054.9|8051.1|8062|8059.2|8062.6|8059.4|8053.8|8050.5|1105
1716543600000|2024-05-24 09:40:00|8061.8|8059|8064.8|8062|8066.8|8063|8058|8054.6|999
1716543900000|2024-05-24 09:45:00|8065.8|8063|8061|8058.2|8065.8|8063|8056.8|8053.6|360
1716544200000|2024-05-24 09:50:00|8061.4|8058.6|8060|8057.2|8064.4|8061.2|8059.8|8056.6|259
1716544500000|2024-05-24 09:55:00|8060.2|8057.4|8060|8057.2|8062.4|8059.2|8058.4|8054.8|604
1716544800000|2024-05-24 10:00:00|8060.4|8056.6|8055|8052.2|8060.5|8057.2|8053.4|8050.6|457
1716545100000|2024-05-24 10:05:00|8055.4|8052.6|8057.4|8053.6|8062.4|8059.2|8055.4|8052.6|289
1716545400000|2024-05-24 10:10:00|8056.4|8054.6|8059.8|8056|8059.8|8057|8054|8051.2|299
1716545700000|2024-05-24 10:15:00|8058.8|8057|8053.4|8050.6|8059.8|8057|8053|8050.2|406
1716546000000|2024-05-24 10:20:00|8053|8050.2|8057.4|8054.6|8058.4|8055.2|8053|8050.2|465
1716546300000|2024-05-24 10:25:00|8057.8|8055|8056.4|8053.6|8059|8056.2|8056|8053.2|401
1716546600000|2024-05-24 10:30:00|8057|8053.2|8051.4|8047.6|8058.4|8055.2|8051|8047.6|327
1716546900000|2024-05-24 10:35:00|8051|8048.2|8056.8|8054|8056.8|8054|8050.8|8047.6|148
1716547200000|2024-05-24 10:40:00|8057.4|8053.6|8053.4|8050.6|8060.4|8056.6|8052.8|8049.6|502
1716547500000|2024-05-24 10:45:00|8054|8050.2|8059.3|8055.5|8063|8059.7|8053.6|8050.2|108
1716547800000|2024-05-24 10:50:00|8059.4|8055.6|8063|8060.2|8063.4|8060.6|8055.8|8052.6|177
1716548100000|2024-05-24 10:55:00|8063.4|8060.6|8070.8|8068|8070.8|8068|8062|8059.2|274
1716548400000|2024-05-24 11:00:00|8071.2|8067.4|8081.8|8079|8082.4|8079.4|8067.8|8064.6|491
1716548700000|2024-05-24 11:05:00|8081|8078.2|8071.4|8067.6|8081.4|8078.2|8071.4|8067.6|312
1716549000000|2024-05-24 11:10:00|8070.8|8068|8080.4|8077.6|8082.4|8079.2|8069.4|8066.1|407
1716549300000|2024-05-24 11:15:00|8080|8077.2|8085|8082.2|8086.2|8083.4|8079|8075.7|686
1716549600000|2024-05-24 11:20:00|8084.2|8081.4|8090.1|8087.3|8091.6|8087.8|8082.2|8079.4|318
1716549900000|2024-05-24 11:25:00|8091|8088.2|8101.6|8098.8|8104.1|8100.8|8091|8087.8|770
1716550200000|2024-05-24 11:30:00|8102.1|8099.3|8099.1|8096.3|8103.6|8100.3|8098|8094.8|333
1716550500000|2024-05-24 11:35:00|8099.6|8095.8|8103.4|8099.6|8105.6|8102.3|8096|8093.2|998
1716550800000|2024-05-24 11:40:00|8103|8100.2|8101|8098.2|8104.4|8101|8095.8|8092.6|410
1716551100000|2024-05-24 11:45:00|8100.8|8098|8091|8088.2|8102.8|8100|8090.4|8087.6|284
1716551400000|2024-05-24 11:50:00|8091.4|8088.6|8089.4|8085.6|8094.4|8091.2|8088|8085.2|285
1716551700000|2024-05-24 11:55:00|8088.8|8086|8092.8|8090|8095.4|8092.6|8085.4|8082.2|473
1716552000000|2024-05-24 12:00:00|8092.4|8089.6|8097.4|8093.6|8103.4|8099.6|8091.4|8088.4|640
1716552300000|2024-05-24 12:05:00|8097|8093.2|8098.8|8096|8101.4|8098.2|8095.9|8092.6|161
1716552600000|2024-05-24 12:10:00|8097.9|8095.1|8104.4|8100.6|8105.4|8102.1|8097.8|8094.6|319
1716552900000|2024-05-24 12:15:00|8103.9|8101.1|8104.9|8102.1|8106.9|8104.1|8102.9|8100.1|713
1716553200000|2024-05-24 12:20:00|8104.5|8101.7|8098.9|8096.1|8104.5|8101.7|8098.9|8095.6|198
1716553500000|2024-05-24 12:25:00|8099.4|8095.6|8098.9|8096.1|8101.4|8098|8097.9|8095.1|274
1716553800000|2024-05-24 12:30:00|8099.4|8096.6|8086.8|8083|8099.6|8096.6|8077.7|8074.4|1425
1716554100000|2024-05-24 12:35:00|8085.8|8084|8075.8|8073|8090.2|8086.5|8074.8|8071.4|366
1716554400000|2024-05-24 12:40:00|8077.2|8073.4|8070.2|8067.4|8078.2|8075|8068.3|8064.4|625
1716554700000|2024-05-24 12:45:00|8069.8|8067|8065.8|8063|8071.2|8067.8|8065.6|8062.4|300
1716555000000|2024-05-24 12:50:00|8066.2|8062.4|8083.8|8081|8085.3|8082.1|8065.6|8062.4|678
1716555300000|2024-05-24 12:55:00|8082.9|8080.1|8102.7|8099.9|8112.5|8109.3|8082.3|8079.5|1456
1716555600000|2024-05-24 13:00:00|8103.1|8100.3|8109.3|8106.5|8113.9|8110.5|8089.1|8085.7|1726
1716555900000|2024-05-24 13:05:00|8110.7|8106.9|8129.4|8126.6|8137.3|8134.5|8107.3|8103.9|2043
1716556200000|2024-05-24 13:10:00|8129.9|8127.1|8140.3|8136.5|8145.7|8142.5|8128.6|8125.5|1311
1716556500000|2024-05-24 13:15:00|8139.9|8136.1|8137.7|8133.9|8142.9|8139.5|8119.4|8116.1|1947
1716556800000|2024-05-24 13:20:00|8138.7|8134.9|8139.7|8135.9|8145.1|8142.3|8135.1|8131.4|1605
1716557100000|2024-05-24 13:25:00|8139.1|8136.3|8143.7|8139.9|8144.8|8141.9|8130.7|8124.5|770
1716557400000|2024-05-24 13:30:00|8143.3|8139.5|8147.3|8144.5|8161.3|8158.5|8143.3|8139.5|2041
1716557700000|2024-05-24 13:35:00|8147.7|8144.9|8137.1|8134.3|8150.1|8146.9|8134.3|8130.9|1011
1716558000000|2024-05-24 13:40:00|8136.7|8133.9|8147.2|8144.4|8158.1|8155.3|8134.1|8131.3|2699
1716558300000|2024-05-24 13:45:00|8146.7|8143.9|8163.7|8160.9|8164.2|8161.4|8143.7|8140.9|789
1716558600000|2024-05-24 13:50:00|8163.2|8160.4|8158.5|8154.7|8166.7|8163.4|8153.2|8149.9|1366
1716558900000|2024-05-24 13:55:00|8157.7|8153.9|8149.2|8146.4|8161.1|8158.3|8147.7|8144.9|1771
1716559200000|2024-05-24 14:00:00|8150.1|8147.3|8166.7|8162.9|8167.7|8164.4|8150.1|8146.9|2759
1716559500000|2024-05-24 14:05:00|8166.2|8163.4|8164.6|8161.8|8172.2|8168.8|8158.2|8155.4|1185
1716559800000|2024-05-24 14:10:00|8166.1|8162.3|8162.1|8158.3|8174.6|8171.4|8157.6|8154.4|1566
1716560100000|2024-05-24 14:15:00|8162.6|8159.3|8176.1|8173.3|8176.6|8173.4|8157.1|8154.3|628
1716560400000|2024-05-24 14:20:00|8175.6|8171.8|8167.1|8164.3|8178.2|8175.4|8167.1|8163.8|1172
1716560700000|2024-05-24 14:25:00|8166.2|8163.4|8165.5|8161.7|8175.4|8170.8|8162.1|8158.8|1567
1716561000000|2024-05-24 14:30:00|8165.1|8162.3|8173.2|8170.4|8174|8171.2|8164|8161.2|812
1716561300000|2024-05-24 14:35:00|8173|8170.2|8156|8153.2|8176|8173.2|8155.2|8151.8|1147
1716561600000|2024-05-24 14:40:00|8156.2|8153.4|8162.4|8159.6|8166.2|8163.4|8156.2|8153.4|1201
1716561900000|2024-05-24 14:45:00|8162.8|8159|8152.8|8150|8163.8|8160.6|8149.2|8146|689
1716562200000|2024-05-24 14:50:00|8153.2|8150.4|8167.2|8164.4|8173.2|8170.4|8149.8|8147|912
1716562500000|2024-05-24 14:55:00|8166.8|8164|8162.8|8160|8169.8|8167|8160|8156.2|1679
1716562800000|2024-05-24 15:00:00|8163.2|8160.4|8166.4|8163.6|8169.8|8167|8156.2|8152.8|1622
1716563100000|2024-05-24 15:05:00|8166.8|8163|8155.6|8151.8|8167.6|8164.4|8153|8149.8|962
1716563400000|2024-05-24 15:10:00|8155|8152.2|8140|8137.2|8155|8152.2|8133.9|8130.5|2559
1716563700000|2024-05-24 15:15:00|8140.4|8137.6|8144.9|8142.1|8151.3|8148.1|8133.9|8130.6|786
1716564000000|2024-05-24 15:20:00|8145|8142.2|8139.4|8135.6|8147.7|8144.9|8134|8130.6|665
1716564300000|2024-05-24 15:25:00|8138.8|8136|8151.4|8148.6|8161.6|8157.8|8138.8|8135.6|4039
1716564600000|2024-05-24 15:30:00|8151.8|8149|8171.4|8168.6|8177.9|8174.7|8151.4|8148.6|4736
1716564900000|2024-05-24 15:35:00|8172.2|8169.4|8176.1|8172.3|8177.9|8174.6|8163.4|8160.6|1141
1716565200000|2024-05-24 15:40:00|8176.9|8173.1|8192.5|8189.7|8193.5|8190.1|8174.5|8171.1|1382
1716565500000|2024-05-24 15:45:00|8192.7|8189.9|8188.9|8186.1|8195.1|8191.7|8183.1|8180.3|1788
1716565800000|2024-05-24 15:50:00|8188.5|8185.7|8191.1|8187.3|8198.5|8195.7|8188.5|8185.3|754
1716566100000|2024-05-24 15:55:00|8190.5|8187.7|8197.1|8193.3|8199.7|8196.7|8189.7|8186.3|1093
1716566400000|2024-05-24 16:00:00|8196.5|8193.7|8186.5|8183.7|8198.1|8194.9|8185.5|8182.7|1367
1716566700000|2024-05-24 16:05:00|8187.1|8183.3|8177.5|8174.7|8189.5|8186.7|8176.5|8173.3|687
1716567000000|2024-05-24 16:10:00|8178.1|8174.3|8186.1|8182.3|8188.5|8184.7|8177.5|8174.3|514
1716567300000|2024-05-24 16:15:00|8185.5|8182.7|8189.5|8186.7|8191.9|8188.7|8183.5|8180.7|433
1716567600000|2024-05-24 16:20:00|8190.1|8186.3|8187.5|8184.7|8191.5|8188.7|8184.5|8181.1|313
1716567900000|2024-05-24 16:25:00|8187.1|8184.3|8189.5|8186.7|8194.9|8191.7|8186.5|8183.3|478
1716568200000|2024-05-24 16:30:00|8189.1|8186.3|8196.5|8193.7|8197.1|8193.7|8185.1|8182.3|743
1716568500000|2024-05-24 16:35:00|8197.1|8193.3|8192.7|8189.9|8197.1|8193.9|8187.7|8184.9|366
1716568800000|2024-05-24 16:40:00|8192.3|8189.5|8187.7|8184.9|8192.3|8189.5|8185.7|8182.9|871
1716569100000|2024-05-24 16:45:00|8188.7|8185.4|8194.8|8192|8196.2|8192.9|8187.7|8184.4|726
1716569400000|2024-05-24 16:50:00|8195.7|8192.9|8202.7|8199.9|8204.7|8201.9|8193.8|8191|704
1716569700000|2024-05-24 16:55:00|8202.2|8199.4|8196.2|8193.4|8203.2|8199.8|8194.8|8192|732
1716570000000|2024-05-24 17:00:00|8197.2|8193.8|8197.2|8193.4|8199.2|8196.4|8189.8|8186.4|346
1716570300000|2024-05-24 17:05:00|8196.8|8194|8201.2|8197.4|8204.2|8200.4|8195.6|8192.4|981
1716570600000|2024-05-24 17:10:00|8200.8|8198|8203.8|8201|8207.2|8204.4|8200.8|8198|382
1716570900000|2024-05-24 17:15:00|8205.2|8201.4|8206.8|8204|8207.6|8204.8|8199.8|8197|447
1716571200000|2024-05-24 17:20:00|8207.2|8204.4|8203.2|8200.4|8207.2|8204.4|8202.2|8199.4|319
1716571500000|2024-05-24 17:25:00|8203.6|8200.8|8205.8|8202|8209.2|8206|8202.6|8199.4|1578
1716571800000|2024-05-24 17:30:00|8204.8|8201.4|8198.2|8194.4|8205.2|8202|8195.8|8192.4|439
1716572100000|2024-05-24 17:35:00|8197.8|8195|8200.8|8198|8203.2|8200|8196.8|8193.4|404
1716572400000|2024-05-24 17:40:00|8202.2|8198.4|8199.8|8197|8202.2|8199|8193.8|8190.4|318
1716572700000|2024-05-24 17:45:00|8199.6|8196.8|8200.8|8198|8202.2|8199|8197.8|8195|367
1716573000000|2024-05-24 17:50:00|8201.2|8197.4|8197.8|8194|8202.2|8199|8196.8|8193.6|219
1716573300000|2024-05-24 17:55:00|8198.2|8194.4|8200.2|8196.4|8201.2|8198|8192.8|8189.6|1028
1716573600000|2024-05-24 18:00:00|8199.8|8196|8205.8|8203|8210.2|8207|8196.8|8193.4|827
1716573900000|2024-05-24 18:05:00|8205.4|8202|8209.4|8206.6|8212.4|8209.1|8205.4|8202|964
1716574200000|2024-05-24 18:10:00|8208.9|8206.1|8207.9|8205.1|8210.4|8207|8204.9|8201.1|795
1716574500000|2024-05-24 18:15:00|8209.4|8205.6|8215.8|8213|8216.8|8213.5|8208.4|8204.6|956
1716574800000|2024-05-24 18:20:00|8216.3|8212.5|8220.2|8216.4|8222.3|8219.1|8211.8|8208|1959
1716575100000|2024-05-24 18:25:00|8219.6|8216.8|8184.2|8180.4|8220.2|8216.8|8182.6|8179.8|5646
1716575400000|2024-05-24 18:30:00|8184.6|8181.8|8190.8|8188|8191.2|8188.4|8181.8|8179|1143
1716575700000|2024-05-24 18:35:00|8190.3|8186.5|8203.2|8199.4|8204.2|8201|8188.2|8185|922
1716576000000|2024-05-24 18:40:00|8202.8|8200|8204.7|8201.9|8209.2|8206|8202.8|8200|458
1716576300000|2024-05-24 18:45:00|8205.2|8202.4|8198.2|8195.4|8205.2|8202.4|8197.7|8194.4|616
1716576600000|2024-05-24 18:50:00|8198.6|8195.8|8202.6|8199.8|8203|8199.8|8198.6|8195.4|233
1716576900000|2024-05-24 18:55:00|8203|8199.2|8198.4|8195.6|8205|8201.6|8197.6|8194.2|250
1716577200000|2024-05-24 19:00:00|8198|8195.2|8193.8|8190|8198.4|8195.2|8190.4|8187|132
1716577500000|2024-05-24 19:05:00|8193.4|8190.6|8193.8|8190|8194.8|8191.6|8192.4|8189|89
1716577800000|2024-05-24 19:10:00|8193.2|8190.4|8193.2|8189.4|8195.2|8192|8191.4|8188|105
1716578100000|2024-05-24 19:15:00|8192.8|8189|8193.2|8189.4|8193.2|8190.4|8192.2|8188.4|86
1716578400000|2024-05-24 19:20:00|8192.8|8190|8190.2|8187.4|8193.2|8190.4|8190.2|8187|171
1716578700000|2024-05-24 19:25:00|8190.8|8187|8190.2|8187.4|8192.2|8189.4|8190.2|8187|108
1716579000000|2024-05-24 19:30:00|8189.8|8186|8193.8|8190|8195.8|8192.4|8189.8|8186|103
1716579300000|2024-05-24 19:35:00|8193.2|8190.4|8193.2|8190.4|8193.8|8190.4|8190.8|8187.4|48
1716579600000|2024-05-24 19:40:00|8192.4|8189.6|8190.4|8187.6|8193.2|8190|8189.2|8186.4|255
1716579900000|2024-05-24 19:45:00|8190.8|8188|8190|8187.2|8193.6|8190.4|8190|8186.8|150
1716580200000|2024-05-24 19:50:00|8190.2|8187.4|8193.5|8189.7|8193.5|8190.2|8190.2|8187.4|231
1716580500000|2024-05-24 19:55:00|8193.3|8189.5|8194.9|8192.1|8194.9|8192.1|8191.9|8188.7|81
1716580800000|2024-05-24 20:00:00|8195.3|8191.5|8197.9|8195.1|8198.3|8195.1|8193.5|8190.1|132
1716581100000|2024-05-24 20:05:00|8197.5|8194.7|8197.5|8193.7|8198.3|8195.1|8195.5|8191.7|43
1716581400000|2024-05-24 20:10:00|8197.4|8193.6|8198|8195.2|8198.9|8195.2|8196.4|8193.1|36
1716581700000|2024-05-24 20:15:00|8198.4|8195.6|8199.9|8196.1|8200.9|8198.1|8198.4|8195.1|93
1716582000000|2024-05-24 20:20:00|8199.4|8195.6|8197.7|8193.9|8199.4|8196.1|8196.9|8193.1|105
1716582300000|2024-05-24 20:25:00|8197.3|8194.5|8196.4|8193.6|8197.7|8194.5|8195.9|8192.5|41
1716582600000|2024-05-24 20:30:00|8196.9|8194.1|8193.9|8190.1|8197.4|8194.1|8193.4|8189.6|97
1716582900000|2024-05-24 20:35:00|8193.4|8189.6|8192.9|8189.1|8193.4|8190.1|8192.4|8189.1|43
1716583200000|2024-05-24 20:40:00|8193.3|8190.1|8194.8|8192|8195.3|8192|8192.9|8189.1|13
1716583500000|2024-05-24 20:45:00|8195.3|8191.5|8194.3|8190.5|8195.3|8192|8188.4|8185|66
1716583800000|2024-05-24 20:50:00|8193.4|8189.6|8193.3|8189.5|8194.4|8190.9|8192.3|8188.9|306
1716584100000|2024-05-24 20:55:00|8193.7|8190.5|8197.1|8194.3|8199.7|8195.9|8193.7|8189.9|97
1716584400000|2024-05-24 21:00:00|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|8196.7|8193.9|0
1716760800000|2024-05-26 22:00:00|8199.2|8195.4|8194.7|8186.9|8203.2|8196.9|8189.7|8182.8|32
1716761100000|2024-05-26 22:05:00|8192.7|8188.9|8193.2|8189.4|8193.7|8189.4|8190.3|8185.9|9
1716761400000|2024-05-26 22:10:00|8193.3|8189.5|8194.2|8190.4|8195.2|8191.4|8192.3|8188.5|11
1716761700000|2024-05-26 22:15:00|8193.2|8189.4|8192.7|8188.9|8194.2|8190.4|8192.2|8188.4|35
1716762000000|2024-05-26 22:20:00|8193.2|8189.4|8192.2|8188.4|8194.2|8190.4|8191.2|8187.4|4
1716762300000|2024-05-26 22:25:00|8192.3|8188.5|8195.2|8191.4|8195.2|8191.4|8191.2|8187.4|0
1716762600000|2024-05-26 22:30:00|8195.1|8191.3|8195.8|8192|8197.1|8193.3|8193.3|8189.5|12
1716762900000|2024-05-26 22:35:00|8196.2|8192.4|8196.3|8192.5|8197.8|8194|8196.2|8192.4|5
1716763200000|2024-05-26 22:40:00|8195.8|8193|8197.7|8193.9|8197.7|8194.4|8195.8|8192.5|3
1716763500000|2024-05-26 22:45:00|8196.2|8193.4|8199.4|8195.6|8200.3|8196.5|8195.3|8192.5|129
1716763800000|2024-05-26 22:50:00|8198.9|8196.1|8199.8|8197|8200.3|8197|8198.3|8194.5|15
1716764100000|2024-05-26 22:55:00|8198.9|8196.1|8200.3|8196.5|8200.3|8196.5|8198.9|8196.1|5
1716764400000|2024-05-26 23:00:00|8199.3|8196.1|8198.3|8194.5|8199.9|8196.1|8196.4|8193.6|22
1716764700000|2024-05-26 23:05:00|8197.3|8194.1|8196.3|8192.5|8197.9|8194.1|8191.3|8188.5|14
1716765000000|2024-05-26 23:10:00|8196.2|8192.4|8196.3|8192.5|8196.4|8192.6|8192.3|8189.5|7
1716765300000|2024-05-26 23:15:00|8195.3|8191.5|8193.9|8191.1|8195.3|8191.5|8193.9|8190.6|2
1716765600000|2024-05-26 23:20:00|8194.4|8190.6|8194.4|8190.6|8195.3|8192|8193.4|8190|5
1716765900000|2024-05-26 23:25:00|8195.3|8191.5|8196.3|8192.5|8196.8|8193|8194.9|8191.1|3
1716766200000|2024-05-26 23:30:00|8195.9|8193.1|8197.3|8193.5|8197.3|8193.5|8195.9|8193.1|2
1716766500000|2024-05-26 23:35:00|8195.9|8193.1|8196.9|8193.1|8197.3|8193.6|8195.9|8193.1|2
1716766800000|2024-05-26 23:40:00|8196.8|8193|8197.3|8193.5|8197.4|8194|8195.8|8192|1
1716767100000|2024-05-26 23:45:00|8197.4|8193.6|8197.8|8194|8197.8|8195|8196.8|8193|3
1716767400000|2024-05-26 23:50:00|8196.8|8193|8197.3|8193.5|8197.3|8193.5|8196.8|8193|3
1716767700000|2024-05-26 23:55:00|8196.8|8194|8198.4|8195.6|8199.8|8196.5|8196.8|8194|10
1716768000000|2024-05-27 00:00:00|8200.3|8196.5|8203.3|8200.5|8204.3|8200.9|8198.4|8195|12
1716768300000|2024-05-27 00:05:00|8202.8|8200|8204.2|8200.4|8205.3|8202|8200.3|8197.5|81
1716768600000|2024-05-27 00:10:00|8203.7|8200.9|8202.7|8198.9|8204.2|8201.4|8199.7|8195.9|34
1716768900000|2024-05-27 00:15:00|8203.2|8199.4|8205.2|8201.4|8205.2|8201.9|8201.3|8197.9|8
1716769200000|2024-05-27 00:20:00|8204.7|8202.4|8205.7|8202.9|8205.7|8202.9|8204.2|8200.9|10
1716769500000|2024-05-27 00:25:00|8205.3|8202.5|8203.7|8200.9|8205.7|8202.5|8201.7|8198.4|25
1716769800000|2024-05-27 00:30:00|8203.3|8200.5|8202.7|8198.9|8203.7|8200.5|8201.7|8198.4|12
1716770100000|2024-05-27 00:35:00|8201.3|8198.5|8201.7|8198.9|8201.7|8198.9|8201.3|8197.9|0
1716770400000|2024-05-27 00:40:00|8202.2|8198.4|8201.7|8197.9|8202.2|8198.4|8201.7|8197.9|1
1716770700000|2024-05-27 00:45:00|8201.2|8198.4|8204.2|8201.4|8204.2|8201.4|8200.3|8197.5|15
1716771000000|2024-05-27 00:50:00|8203.7|8200.4|8200.7|8197.9|8203.7|8200.4|8200.3|8197.5|30
1716771300000|2024-05-27 00:55:00|8200.3|8197.5|8201.3|8198.5|8202.7|8198.9|8200.3|8197.5|20
1716771600000|2024-05-27 01:00:00|8201.8|8198|8202.3|8199.5|8206.2|8203.4|8199.3|8196.5|125
1716771900000|2024-05-27 01:05:00|8202.8|8199|8201.3|8197.5|8202.8|8200|8199.3|8196.5|87
1716772200000|2024-05-27 01:10:00|8200.3|8196.5|8205.3|8201.5|8206.3|8203|8199.3|8196.5|42
1716772500000|2024-05-27 01:15:00|8206.3|8202.5|8198.2|8195.4|8206.8|8203.5|8198.2|8195.1|87
1716772800000|2024-05-27 01:20:00|8199.2|8195.9|8194.7|8190.9|8199.2|8195.9|8191.8|8188|50
1716773100000|2024-05-27 01:25:00|8194.2|8190.4|8201.1|8198.3|8202.1|8198.9|8190.2|8187|18
1716773400000|2024-05-27 01:30:00|8201.7|8198.9|8195.7|8191.9|8204.7|8201.4|8193.2|8189.9|41
1716773700000|2024-05-27 01:35:00|8195.2|8192.4|8197.7|8193.9|8197.7|8193.9|8193.2|8189.9|69
1716774000000|2024-05-27 01:40:00|8197.2|8194.4|8194.7|8191.9|8197.7|8194.4|8190.7|8187.3|38
1716774300000|2024-05-27 01:45:00|8195.7|8192.4|8203.3|8199.5|8204.8|8201|8194.2|8191.4|444
1716774600000|2024-05-27 01:50:00|8203.8|8200|8203.8|8201|8206.3|8203.5|8203.2|8199.5|116
1716774900000|2024-05-27 01:55:00|8203.2|8200|8205.7|8202.9|8207.2|8204.4|8203.2|8200|35
1716775200000|2024-05-27 02:00:00|8206.2|8202.4|8207.1|8203.3|8209.1|8205.9|8200.7|8196.9|250
1716775500000|2024-05-27 02:05:00|8207|8204.2|8205.9|8203.1|8209.6|8205.8|8205.9|8202.7|192
1716775800000|2024-05-27 02:10:00|8205.5|8202.7|8210.5|8206.7|8210.9|8207.7|8203.9|8200.7|62
1716776100000|2024-05-27 02:15:00|8209.9|8207.1|8213.5|8209.7|8213.5|8210.1|8209|8206.1|21
1716776400000|2024-05-27 02:20:00|8213|8209.2|8216.9|8213.1|8218|8214.2|8213|8209.2|44
1716776700000|2024-05-27 02:25:00|8217.4|8214.1|8216|8212.2|8217.5|8214.2|8215|8211.7|42
1716777000000|2024-05-27 02:30:00|8217.5|8213.2|8209|8205.2|8217.5|8213.7|8208.1|8205.2|43
1716777300000|2024-05-27 02:35:00|8208.6|8204.8|8211.6|8208.8|8212.6|8208.8|8206.6|8202.8|18
1716777600000|2024-05-27 02:40:00|8212.1|8208.3|8208.4|8205.6|8212.6|8209.2|8205.9|8202.7|750
1716777900000|2024-05-27 02:45:00|8208.9|8205.1|8206.8|8203|8210.3|8207.5|8205.8|8202.5|188
1716778200000|2024-05-27 02:50:00|8205.8|8202.5|8206.7|8203.9|8210.3|8207|8204.8|8202|198
1716778500000|2024-05-27 02:55:00|8207.7|8204.9|8208.7|8205.9|8210.2|8206.8|8206.8|8203.6|1047
1716778800000|2024-05-27 03:00:00|8208.6|8205.8|8210.6|8207.8|8214.5|8211.7|8208.6|8205.4|446
1716779100000|2024-05-27 03:05:00|8211.1|8208.3|8211.1|8207.3|8213.1|8210.3|8208.6|8205.8|50
1716779400000|2024-05-27 03:10:00|8210.6|8207.8|8212.1|8209.3|8213.1|8209.8|8209.5|8206.3|93
1716779700000|2024-05-27 03:15:00|8213.1|8209.8|8216.6|8213.8|8218.1|8215.3|8212.6|8209.3|105
1716780000000|2024-05-27 03:20:00|8215.6|8212.8|8218.2|8214.4|8219.2|8215.9|8215.6|8212.3|200
1716780300000|2024-05-27 03:25:00|8217.7|8214.9|8214.7|8211.9|8218.2|8214.9|8214.3|8211.5|97
1716780600000|2024-05-27 03:30:00|8214.3|8211.5|8210.7|8206.9|8215.2|8211.9|8210.3|8206.5|4
1716780900000|2024-05-27 03:35:00|8210.3|8206.5|8211.7|8208.9|8212.3|8209|8210.3|8206.5|0
1716781200000|2024-05-27 03:40:00|8211.3|8208.5|8211.7|8208.9|8211.7|8208.9|8211.3|8207.5|1
1716781500000|2024-05-27 03:45:00|8212.2|8208.4|8211.7|8208.9|8212.2|8208.9|8211.3|8208.4|2
1716781800000|2024-05-27 03:50:00|8212.3|8208.5|8211.7|8208.9|8212.3|8209|8211.7|8208.5|32
1716782100000|2024-05-27 03:55:00|8211.3|8208.5|8213.7|8209.9|8214.2|8210.4|8211.3|8207.5|7
1716782400000|2024-05-27 04:00:00|8212.7|8210.9|8213.7|8209.9|8214.7|8210.9|8212.7|8209.4|3
1716782700000|2024-05-27 04:05:00|8213.2|8210.9|8212.2|8208.4|8213.7|8210.9|8212.2|8208.4|84
1716783000000|2024-05-27 04:10:00|8212.7|8208.9|8218.2|8215.4|8218.7|8215.9|8212.2|8208.9|3
1716783300000|2024-05-27 04:15:00|8217.8|8215|8217.2|8214.4|8218.7|8215|8217.2|8214.4|11
1716783600000|2024-05-27 04:20:00|8216.7|8213.4|8215.7|8212.9|8217.7|8214.4|8214.7|8211.4|25
1716783900000|2024-05-27 04:25:00|8215.2|8212.4|8217.2|8214.4|8217.8|8214.4|8215.2|8212|0
1716784200000|2024-05-27 04:30:00|8216.7|8213.4|8217.3|8213.5|8218.3|8215|8216.2|8213|116
1716784500000|2024-05-27 04:35:00|8217.8|8214|8214.9|8212.1|8217.8|8214|8214.9|8212.1|8
1716784800000|2024-05-27 04:40:00|8216.3|8212.5|8215.9|8213.1|8217.8|8214.1|8215.9|8212.5|33
1716785100000|2024-05-27 04:45:00|8216.3|8212.5|8214.9|8212.1|8216.3|8213|8214.9|8212.1|28
1716785400000|2024-05-27 04:50:00|8216.3|8212.5|8216.3|8212.5|8216.3|8213|8214.9|8212.1|9
1716785700000|2024-05-27 04:55:00|8215.8|8213|8216.3|8212.5|8216.3|8213|8215.8|8212.5|6
1716786000000|2024-05-27 05:00:00|8215.8|8213|8214.9|8212.1|8215.8|8213|8214.9|8212.1|12
1716786300000|2024-05-27 05:05:00|8214.3|8210.5|8213.3|8210.5|8215.3|8212|8212.8|8209.5|88
1716786600000|2024-05-27 05:10:00|8213.8|8211|8215.3|8211.5|8215.8|8213|8213.8|8210.5|91
1716786900000|2024-05-27 05:15:00|8214.8|8212.5|8213.3|8209.5|8214.8|8212.5|8211.3|8207.5|45
1716787200000|2024-05-27 05:20:00|8214.3|8210.5|8213.3|8209.5|8214.3|8211|8212.8|8209.5|0
1716787500000|2024-05-27 05:25:00|8213.8|8210.5|8215.8|8212|8216.3|8212.5|8213.3|8209.5|15
1716787800000|2024-05-27 05:30:00|8215.3|8211.5|8214.3|8211.5|8216.8|8214|8211.3|8207.5|45
1716788100000|2024-05-27 05:35:00|8213.8|8211|8212.8|8210|8215.3|8212|8210.8|8207|6
1716788400000|2024-05-27 05:40:00|8213.3|8209.5|8213.8|8210|8216.8|8213|8211.8|8208.6|65
1716788700000|2024-05-27 05:45:00|8212.8|8210.5|8212.3|8208.5|8214.8|8211|8210.8|8207.5|15
1716789000000|2024-05-27 05:50:00|8212.8|8209|8215.8|8213|8219.3|8215.5|8210.8|8207.5|49
1716789300000|2024-05-27 05:55:00|8216.3|8212.5|8216.8|8214|8218.3|8215|8214.8|8211|95
1716789600000|2024-05-27 06:00:00|8217.3|8213|8215.4|8212.6|8217.3|8214|8213.8|8210|5
1716789900000|2024-05-27 06:05:00|8215.9|8212.1|8213.3|8209.5|8219.3|8215.5|8212.8|8209|311
1716790200000|2024-05-27 06:10:00|8213.7|8209.9|8215.3|8211.5|8217.3|8213.5|8212.8|8209.5|8
1716790500000|2024-05-27 06:15:00|8214.7|8211.9|8216.7|8213.9|8217.3|8214|8213.3|8209.9|45
1716790800000|2024-05-27 06:20:00|8217.3|8213.5|8219.8|8217|8221.3|8217.9|8216.3|8212.5|30
1716791100000|2024-05-27 06:25:00|8218.8|8216|8219.4|8216.6|8221.4|8218|8214.7|8211.5|227
1716791400000|2024-05-27 06:30:00|8220.4|8217.1|8217.7|8214.9|8222.4|8219|8217.3|8214.5|292
1716791700000|2024-05-27 06:35:00|8216.8|8214|8218.3|8214.5|8218.3|8215.5|8216.3|8212.5|158
1716792000000|2024-05-27 06:40:00|8217.7|8214.9|8214.7|8211.9|8218.3|8214.9|8213.8|8210.5|140
1716792300000|2024-05-27 06:45:00|8214.3|8210.5|8217.3|8213.5|8217.8|8215|8212.3|8209.5|850
1716792600000|2024-05-27 06:50:00|8216.8|8214|8218.3|8215.5|8221.3|8218|8216.8|8213.5|88
1716792900000|2024-05-27 06:55:00|8217.8|8214.5|8215.3|8212.5|8220.3|8216.9|8214.8|8211.5|294
1716793200000|2024-05-27 07:00:00|8215.7|8212.9|8208.8|8206|8216.3|8213|8208.8|8206|145
1716793500000|2024-05-27 07:05:00|8209.2|8205.4|8210.2|8207.4|8213.7|8210|8204.8|8202|440
1716793800000|2024-05-27 07:10:00|8209.7|8206.9|8205.2|8201.4|8212.2|8208.9|8203.7|8200.9|83
1716794100000|2024-05-27 07:15:00|8204.2|8200.4|8206.7|8203.9|8206.7|8203.9|8203.6|8200.4|288
1716794400000|2024-05-27 07:20:00|8207.2|8203.4|8208.7|8205.9|8213.2|8209.9|8206.2|8202.9|81
1716794700000|2024-05-27 07:25:00|8209.2|8206.4|8212.2|8208.4|8213.2|8209.4|8207.7|8204.4|248
1716795000000|2024-05-27 07:30:00|8211.8|8209|8205.8|8203|8213.2|8210|8203.7|8200.4|172
1716795300000|2024-05-27 07:35:00|8206.7|8203.9|8209.8|8207|8212.2|8209|8205.7|8202.4|168
1716795600000|2024-05-27 07:40:00|8210.2|8206.4|8209.9|8207.1|8215.4|8212.1|8207.8|8204.4|508
1716795900000|2024-05-27 07:45:00|8210.3|8206.5|8209.9|8207.1|8210.9|8208.1|8205.9|8202.6|68
1716796200000|2024-05-27 07:50:00|8210.4|8207.6|8211.9|8209.1|8214.4|8211.6|8208.9|8205.6|138
1716796500000|2024-05-27 07:55:00|8212.4|8208.6|8201.3|8198.5|8212.4|8209.1|8201.3|8198.1|162
1716796800000|2024-05-27 08:00:00|8202.3|8198.1|8198.9|8196.1|8204.3|8200.5|8197.9|8194.5|180
1716797100000|2024-05-27 08:05:00|8198.8|8196|8206.4|8203.6|8206.4|8203.6|8195.3|8192|115
1716797400000|2024-05-27 08:10:00|8206.8|8204|8209.8|8207|8209.8|8207|8204.8|8201.6|79
1716797700000|2024-05-27 08:15:00|8210.3|8206.5|8204.8|8202|8212.8|8210|8203.3|8200.5|382
1716798000000|2024-05-27 08:20:00|8204.3|8200.5|8196.8|8194|8208.4|8205|8196.3|8192.5|388
1716798300000|2024-05-27 08:25:00|8197.8|8195|8203.8|8201|8203.9|8201.1|8189.3|8186.4|3578
1716798600000|2024-05-27 08:30:00|8204.8|8202|8205.4|8202.6|8212.4|8209|8198.4|8195.1|1296
1716798900000|2024-05-27 08:35:00|8205.8|8203|8213.8|8211|8217.4|8214|8204.8|8201.6|278
1716799200000|2024-05-27 08:40:00|8213.4|8210|8218.4|8214.6|8218.4|8215.1|8210.7|8207.5|70
1716799500000|2024-05-27 08:45:00|8217.8|8215|8218.9|8216.1|8222.4|8218.6|8217.8|8214.6|415
1716799800000|2024-05-27 08:50:00|8219.4|8215.6|8215.9|8213.1|8222.9|8219.6|8215.9|8212.6|214
1716800100000|2024-05-27 08:55:00|8217.4|8213.6|8209.4|8205.6|8218.9|8216.1|8208.9|8205.6|58
1716800400000|2024-05-27 09:00:00|8208.8|8206.6|8217.8|8215|8218.4|8215|8205.9|8202.6|123
1716800700000|2024-05-27 09:05:00|8216.4|8212.6|8213.4|8209.6|8219.3|8216|8211.8|8208.6|37
1716801000000|2024-05-27 09:10:00|8212.9|8210.1|8214.4|8210.6|8214.4|8211.6|8208.8|8205.6|39
1716801300000|2024-05-27 09:15:00|8213.8|8211|8220.8|8218|8223.8|8221|8213.8|8210.6|220
1716801600000|2024-05-27 09:20:00|8219.8|8217|8218.8|8216|8221.8|8219|8217.8|8214|141
1716801900000|2024-05-27 09:25:00|8217.8|8215|8215.3|8211.5|8219.8|8217|8211.7|8208.5|99
1716802200000|2024-05-27 09:30:00|8214.7|8211.9|8213.8|8211|8215.3|8211.9|8212.8|8209.5|15
1716802500000|2024-05-27 09:35:00|8214.3|8210.5|8224.3|8221.5|8226.3|8223|8214.3|8210.5|103
1716802800000|2024-05-27 09:40:00|8224.7|8221.9|8229.8|8226|8230.8|8228|8223.7|8220.5|564
1716803100000|2024-05-27 09:45:00|8229.3|8226.5|8231.8|8229|8233.8|8230.5|8228.8|8225.5|89
1716803400000|2024-05-27 09:50:00|8231.3|8228|8232.8|8230|8234.3|8231|8230.8|8227.5|117
1716803700000|2024-05-27 09:55:00|8233.3|8229.5|8235.3|8231.5|8235.3|8232|8231.8|8228.5|149
1716804000000|2024-05-27 10:00:00|8235.8|8232|8233.3|8229.5|8236.2|8233|8231.8|8228.5|68
1716804300000|2024-05-27 10:05:00|8232.8|8230|8237.8|8235|8238.2|8235|8231.3|8227.5|116
1716804600000|2024-05-27 10:10:00|8237.7|8234.9|8238.8|8236|8241.3|8238|8236.8|8233.5|157
1716804900000|2024-05-27 10:15:00|8239.8|8237|8237.8|8234|8242.8|8240|8237.3|8233.5|243
1716805200000|2024-05-27 10:20:00|8238.2|8235|8238.3|8234.5|8238.3|8235.1|8234.8|8231.5|232
1716805500000|2024-05-27 10:25:00|8237.8|8234|8233.8|8231|8237.8|8234.5|8232.8|8229.5|148
1716805800000|2024-05-27 10:30:00|8233.3|8229.5|8233.8|8231|8235.8|8233|8232.8|8229.5|26
1716806100000|2024-05-27 10:35:00|8234.8|8232|8236.8|8234|8238.8|8236|8233.8|8230.5|289
1716806400000|2024-05-27 10:40:00|8236.9|8234.1|8241.3|8237.5|8242.3|8239.1|8235.9|8233|91
1716806700000|2024-05-27 10:45:00|8240.8|8238|8242.8|8240|8244.8|8242|8240.8|8237.5|79
1716807000000|2024-05-27 10:50:00|8243.3|8239.5|8244.8|8242|8245.3|8242|8242.4|8238.6|67
1716807300000|2024-05-27 10:55:00|8243.8|8241|8245.8|8243|8246.8|8244|8243.8|8241|138
1716807600000|2024-05-27 11:00:00|8246.3|8243.5|8245.8|8243|8246.8|8244|8243.8|8240.5|47
1716807900000|2024-05-27 11:05:00|8246.3|8242.5|8247.3|8244.5|8247.3|8244.5|8244.8|8241.5|49
1716808200000|2024-05-27 11:10:00|8245.8|8243|8242.3|8238.5|8246.3|8243|8242.3|8238.5|32
1716808500000|2024-05-27 11:15:00|8241.8|8239|8242.3|8238.5|8243.8|8241|8239.8|8236.5|23
1716808800000|2024-05-27 11:20:00|8241.8|8239|8242.3|8238.5|8243.3|8240|8238.8|8236|136
1716809100000|2024-05-27 11:25:00|8241.7|8238.9|8241.3|8238.5|8242.3|8239|8239.7|8236.5|280
1716809400000|2024-05-27 11:30:00|8241.7|8237.9|8239.3|8235.5|8241.7|8238.9|8237.7|8234.6|17
1716809700000|2024-05-27 11:35:00|8238.7|8235.9|8238.7|8235.9|8239.3|8236|8237.3|8234.5|34
1716810000000|2024-05-27 11:40:00|8239.3|8235.5|8238.8|8236|8239.3|8236|8236.8|8233.5|18
1716810300000|2024-05-27 11:45:00|8240.8|8238|8243.7|8240.9|8245.3|8241.9|8239.7|8236.5|102
1716810600000|2024-05-27 11:50:00|8243.8|8241|8247.3|8244.5|8248.3|8245|8242.8|8240|22
1716810900000|2024-05-27 11:55:00|8247.8|8244|8247.8|8244|8248.8|8245.9|8245.8|8243|97
1716811200000|2024-05-27 12:00:00|8247.3|8244.5|8246.3|8242.5|8249.7|8246.9|8245.8|8242.5|30
1716811500000|2024-05-27 12:05:00|8245.8|8243|8246.3|8242.5|8246.3|8243|8241.8|8238.5|33
1716811800000|2024-05-27 12:10:00|8244.8|8242|8247.3|8244.5|8249.3|8245.5|8244.8|8242|79
1716812100000|2024-05-27 12:15:00|8246.8|8244|8244.2|8240.4|8249.3|8245.5|8242.2|8238.4|295
1716812400000|2024-05-27 12:20:00|8242.7|8239.9|8244.7|8241.9|8247.7|8244.4|8241.7|8238.4|147
1716812700000|2024-05-27 12:25:00|8245.6|8242.8|8249.7|8245.9|8250.2|8246.9|8243.7|8240.4|268
1716813000000|2024-05-27 12:30:00|8250.2|8246.4|8248.8|8246|8250.2|8246.9|8244.8|8241.5|377
1716813300000|2024-05-27 12:35:00|8248.3|8245.5|8247.8|8245|8248.8|8245.5|8243.8|8241|237
1716813600000|2024-05-27 12:40:00|8248.2|8244.4|8247.2|8243.4|8248.3|8245.4|8244.7|8241.4|163
1716813900000|2024-05-27 12:45:00|8246.8|8244|8249.8|8247|8251.2|8248|8246.8|8243.4|178
1716814200000|2024-05-27 12:50:00|8248.8|8246|8250.8|8248|8253.2|8250|8247.8|8245|192
1716814500000|2024-05-27 12:55:00|8251.2|8247.4|8248.7|8245.9|8251.2|8248|8245.7|8242.4|459
1716814800000|2024-05-27 13:00:00|8247.8|8245|8246.2|8243.4|8252.7|8249.9|8242.2|8238.9|226
1716815100000|2024-05-27 13:05:00|8245.8|8243|8255.3|8251.5|8258.8|8255|8245.2|8242.4|874
1716815400000|2024-05-27 13:10:00|8255.2|8251.4|8257.8|8255|8259.8|8256.5|8250.8|8247.5|220
1716815700000|2024-05-27 13:15:00|8256.8|8254|8263.3|8260.5|8264.3|8260.5|8254.8|8251.5|503
1716816000000|2024-05-27 13:20:00|8262.8|8260|8258.3|8254.5|8267.8|8264.5|8254.8|8251.5|558
1716816300000|2024-05-27 13:25:00|8257.3|8255.5|8262.3|8258.5|8264.3|8261|8257.3|8255.5|368
1716816600000|2024-05-27 13:30:00|8261.8|8259|8260.2|8256.4|8266.3|8263|8256.8|8253.4|995
1716816900000|2024-05-27 13:35:00|8259.7|8256.9|8261.8|8259|8267.7|8264.9|8259.7|8256.4|108
1716817200000|2024-05-27 13:40:00|8262.2|8259.4|8258.7|8255.9|8263.3|8260|8258.2|8255|210
1716817500000|2024-05-27 13:45:00|8258.2|8255.4|8261.2|8257.4|8267.8|8265|8258.2|8255.4|729
1716817800000|2024-05-27 13:50:00|8260.7|8257.9|8264.7|8261.9|8266.2|8263.4|8260.2|8257.4|428
1716818100000|2024-05-27 13:55:00|8265.7|8262.9|8265.7|8261.9|8273.2|8269.9|8265.7|8261.9|543
1716818400000|2024-05-27 14:00:00|8264.7|8261.4|8268.7|8264.9|8270.7|8267.9|8259.7|8256.9|230
1716818700000|2024-05-27 14:05:00|8268.3|8265.5|8265.2|8261.4|8271.2|8267.9|8262.7|8259.4|176
1716819000000|2024-05-27 14:10:00|8265.7|8262.4|8269.7|8266.9|8270.2|8266.9|8263.2|8259.9|265
1716819300000|2024-05-27 14:15:00|8269.9|8267.1|8266.7|8263.9|8274.2|8270.9|8266.7|8263.4|325
1716819600000|2024-05-27 14:20:00|8267.7|8263.4|8257.7|8254.9|8271.2|8267.9|8257.7|8254.4|254
1716819900000|2024-05-27 14:25:00|8258.7|8255.3|8260.7|8256.9|8266.7|8262.9|8257.2|8254.4|131
1716820200000|2024-05-27 14:30:00|8260.2|8256.4|8263.2|8259.4|8264.6|8261.8|8255.7|8252.4|113
1716820500000|2024-05-27 14:35:00|8262.7|8260.4|8266.6|8263.8|8268.6|8265.4|8262.6|8259.4|161
1716820800000|2024-05-27 14:40:00|8267.2|8263.4|8268.8|8266|8270.2|8266.9|8265.3|8261.9|294
1716821100000|2024-05-27 14:45:00|8268.7|8265.9|8266.3|8262.5|8273.7|8270.9|8264.8|8261.9|488
1716821400000|2024-05-27 14:50:00|8265.8|8263|8261.7|8258.9|8267.3|8264|8257.7|8254.9|419
1716821700000|2024-05-27 14:55:00|8262.3|8258.5|8261.7|8258.9|8268.3|8264.5|8259.7|8256.4|559
1716822000000|2024-05-27 15:00:00|8262.7|8259.9|8269.7|8266.9|8270.2|8266.9|8260.7|8257.9|503
1716822300000|2024-05-27 15:05:00|8269.6|8266.8|8264.6|8261.8|8271.7|8268.8|8264.2|8261.4|24
1716822600000|2024-05-27 15:10:00|8264.2|8261.4|8263.7|8259.9|8265.2|8261.9|8259.7|8256.4|35
1716822900000|2024-05-27 15:15:00|8264.2|8260.4|8267.2|8263.4|8270.2|8266.4|8263.2|8260.4|80
1716823200000|2024-05-27 15:20:00|8266.7|8263.9|8273.6|8269.8|8277.2|8273.8|8266.7|8263.9|273
1716823500000|2024-05-27 15:25:00|8272.6|8270.8|8280.1|8276.3|8286.2|8282.8|8272.6|8269.4|1061
1716823800000|2024-05-27 15:30:00|8279.6|8276.8|8285.1|8282.3|8285.1|8282.3|8276.6|8273.8|344
1716824100000|2024-05-27 15:35:00|8284.6|8281.8|8286.6|8283.8|8290.1|8286.8|8283.5|8280.3|173
1716824400000|2024-05-27 15:40:00|8287.1|8284.3|8290.1|8286.3|8290.1|8286.8|8287.1|8283.3|360
1716824700000|2024-05-27 15:45:00|8289.6|8286.8|8296.2|8293.4|8298.2|8294.9|8289.6|8286.8|1232
1716825000000|2024-05-27 15:50:00|8295.8|8293|8295.1|8291.3|8297.2|8294.4|8293.7|8290.9|351
1716825300000|2024-05-27 15:55:00|8294.1|8290.8|8289.6|8286.8|8295.1|8291.9|8289.6|8286.3|217
1716825600000|2024-05-27 16:00:00|8290.1|8286.3|8289.6|8286.8|8293.1|8290.3|8288.1|8285.3|65
1716825900000|2024-05-27 16:05:00|8289.1|8285.3|8290.6|8286.8|8291.1|8287.8|8288.6|8285.3|21
1716826200000|2024-05-27 16:10:00|8290.1|8287.8|8292.6|8289.8|8295.1|8291.9|8290.1|8286.3|306
1716826500000|2024-05-27 16:15:00|8293.1|8289.3|8291.6|8288.8|8294.1|8290.8|8291.6|8288.3|177
1716826800000|2024-05-27 16:20:00|8292.6|8289.8|8283.6|8280.8|8293.1|8289.8|8282.1|8278.3|145
1716827100000|2024-05-27 16:25:00|8284.6|8281.8|8287.6|8284.8|8288.6|8285.3|8284.6|8281.3|253
1716827400000|2024-05-27 16:30:00|8287.1|8283.8|8287.1|8283.3|8288.1|8284.8|8285.6|8282.8|264
1716827700000|2024-05-27 16:35:00|8286.6|8283.8|8289.7|8285.9|8290.1|8286.9|8285.6|8282.7|103
1716828000000|2024-05-27 16:40:00|8289.1|8286.3|8294.7|8291.9|8295.2|8291.9|8289.1|8285.9|91
1716828300000|2024-05-27 16:45:00|8296.1|8293.3|8297.1|8293.3|8298.1|8294.9|8294.7|8291.3|777
1716828600000|2024-05-27 16:50:00|8296.7|8292.9|8297.6|8293.8|8299.1|8295.3|8296.6|8292.9|456
1716828900000|2024-05-27 16:55:00|8297.1|8294.3|8289.4|8285.6|8298.6|8295.2|8289.4|8285.6|2221
1716829200000|2024-05-27 17:00:00|8289|8285.2|8291|8287.2|8291|8287.6|8284.9|8282.1|378
1716829500000|2024-05-27 17:05:00|8290.4|8287.6|8289|8286.2|8292.5|8289.6|8289|8286.2|268
1716829800000|2024-05-27 17:10:00|8288.5|8285.7|8285|8281.2|8290|8286.6|8285|8281.2|68
1716830100000|2024-05-27 17:15:00|8285.4|8281.6|8281|8277.2|8286.9|8283.6|8281|8277.2|190
1716830400000|2024-05-27 17:20:00|8281.4|8277.6|8283.4|8280.6|8285|8281.2|8281.4|8277.6|61
1716830700000|2024-05-27 17:25:00|8283|8280.2|8286|8282.2|8287|8283.7|8282|8278.7|288
1716854400000|2024-05-28 00:00:00|8284.3|8276.5|8288.3|8284.5|8289.8|8286.4|8280.8|8276.5|84
1716854700000|2024-05-28 00:05:00|8288.4|8284.6|8289.4|8285.6|8294.8|8291|8288.3|8284.6|22
1716855000000|2024-05-28 00:10:00|8290.8|8287|8294.3|8290.5|8295.3|8291.5|8289.8|8286|52
1716855300000|2024-05-28 00:15:00|8293.8|8291|8290.3|8287.5|8294.8|8291.5|8289.8|8286.5|79
1716855600000|2024-05-28 00:20:00|8290.8|8286.5|8292.8|8289|8293.3|8289.5|8289.3|8286|127
1716855900000|2024-05-28 00:25:00|8292.3|8288.5|8292.7|8288.9|8294.7|8291.5|8291.8|8288.5|8
1716856200000|2024-05-28 00:30:00|8292.2|8289.4|8288.7|8284.9|8292.7|8289.4|8287.3|8284.5|23
1716856500000|2024-05-28 00:35:00|8287.7|8283.9|8286.7|8282.9|8288.7|8284.9|8286.7|8282.9|16
1716856800000|2024-05-28 00:40:00|8285.7|8281.9|8282.7|8278.9|8286.7|8283.4|8281.7|8278.5|22
1716857100000|2024-05-28 00:45:00|8283.7|8279.9|8284.3|8280.5|8285.7|8282.5|8282.3|8279.5|20
1716857400000|2024-05-28 00:50:00|8284.7|8280.9|8288.3|8285.5|8289.3|8285.9|8283.3|8280|17
1716857700000|2024-05-28 00:55:00|8288.7|8284.9|8289.8|8286|8290.3|8286.9|8286.3|8282.9|67
1716858000000|2024-05-28 01:00:00|8289.3|8287|8289.3|8286.5|8293.7|8290.4|8285.2|8281.9|263
1716858300000|2024-05-28 01:05:00|8289.8|8286|8292.7|8288.9|8294.8|8291.5|8287.8|8284|47
1716858600000|2024-05-28 01:10:00|8292.3|8288.5|8293.8|8290|8295.7|8292.4|8290.3|8287|55
1716858900000|2024-05-28 01:15:00|8293.3|8290.5|8295.8|8292|8298.8|8295.5|8288.7|8285.5|112
1716859200000|2024-05-28 01:20:00|8294.8|8291|8292.3|8288.5|8295.8|8292.5|8291.3|8288|44
1716859500000|2024-05-28 01:25:00|8292.8|8289.5|8297.8|8294|8299.8|8296.5|8292.3|8289|38
1716859800000|2024-05-28 01:30:00|8298.3|8294.5|8299.8|8296|8302.8|8299.4|8296.8|8293.5|53
1716860100000|2024-05-28 01:35:00|8299.2|8296.4|8298.2|8294.4|8300.2|8297|8297.2|8294|18
1716860400000|2024-05-28 01:40:00|8297.8|8294|8299.8|8296|8300.2|8297.4|8297.2|8293.9|31
1716860700000|2024-05-28 01:45:00|8299.3|8296.5|8298.2|8294.4|8300.2|8297|8297.2|8294|25
1716861000000|2024-05-28 01:50:00|8298.8|8295.4|8300.2|8297.4|8300.2|8297.4|8297.8|8294.4|35
1716861300000|2024-05-28 01:55:00|8300.7|8296.9|8296.8|8293|8300.7|8297|8294.8|8291.9|18
1716861600000|2024-05-28 02:00:00|8297.2|8293.4|8298.2|8294.4|8298.7|8295.4|8296.3|8293|10
1716861900000|2024-05-28 02:05:00|8297.8|8295|8299.8|8296|8299.8|8296.4|8295.2|8292|42
1716862200000|2024-05-28 02:10:00|8299.2|8296.4|8300.2|8296.4|8300.7|8297.4|8299.2|8295.4|38
1716862500000|2024-05-28 02:15:00|8299.8|8296|8302.3|8298.5|8302.8|8299.4|8299.8|8296|309
1716862800000|2024-05-28 02:20:00|8302.2|8298.4|8303.2|8300.4|8304.8|8301.4|8302.2|8298.4|41
1716863100000|2024-05-28 02:25:00|8304.2|8301.4|8303.8|8300|8304.8|8301.4|8303.2|8300|24
1716863400000|2024-05-28 02:30:00|8304.2|8300.4|8305.2|8302.4|8306.7|8303.4|8303.3|8300|113
1716863700000|2024-05-28 02:35:00|8305.7|8301.9|8307.2|8304.4|8308.7|8305.4|8305.7|8301.9|91
1716864000000|2024-05-28 02:40:00|8306.2|8303.4|8310.7|8306.9|8310.7|8307.4|8305.7|8302.4|119
1716864300000|2024-05-28 02:45:00|8310.2|8306.4|8309.2|8306.4|8310.2|8307.4|8308.2|8304.9|42
1716864600000|2024-05-28 02:50:00|8309.7|8305.4|8308.2|8305.4|8312.7|8309.4|8308.2|8305.4|78
1716864900000|2024-05-28 02:55:00|8309.2|8306.4|8308.2|8305.4|8310.7|8307.4|8308.2|8304.9|68
1716865200000|2024-05-28 03:00:00|8307.7|8304.4|8309.7|8305.9|8309.7|8306.4|8307.7|8304.4|35
1716865500000|2024-05-28 03:05:00|8310.2|8306.4|8311.7|8307.9|8311.7|8308.4|8309.2|8305.9|46
1716865800000|2024-05-28 03:10:00|8312.2|8308.4|8311.2|8307.4|8312.2|8309.4|8308.2|8305.4|21
1716866100000|2024-05-28 03:15:00|8311.7|8308.4|8309.2|8305.4|8313.7|8310.4|8308.7|8305.4|47
1716866400000|2024-05-28 03:20:00|8308.2|8304.9|8309.2|8306.4|8310.2|8307.4|8308.2|8304.9|41
1716866700000|2024-05-28 03:25:00|8308.7|8305.4|8310.7|8306.9|8312.7|8309.5|8308.7|8304.9|322
1716867000000|2024-05-28 03:30:00|8310.2|8306.4|8309.2|8305.4|8310.2|8307.4|8308.2|8304.9|18
1716867300000|2024-05-28 03:35:00|8308.7|8306.4|8310.2|8307.4|8310.7|8307.4|8308.7|8305.4|4
1716867600000|2024-05-28 03:40:00|8310.3|8307.5|8308.7|8304.9|8312.7|8309.4|8308.7|8304.9|45
1716867900000|2024-05-28 03:45:00|8308.8|8305|8313.2|8310.4|8313.2|8310.4|8308.8|8305|45
1716868200000|2024-05-28 03:50:00|8313.7|8309.9|8313.2|8310.4|8314.7|8311.4|8313.2|8309.9|11
1716868500000|2024-05-28 03:55:00|8312.7|8308.9|8311.2|8308.4|8312.7|8309.4|8310.7|8306.9|7
1716868800000|2024-05-28 04:00:00|8311.7|8307.9|8311.2|8308.4|8312.2|8309.4|8310.7|8306.9|10
1716869100000|2024-05-28 04:05:00|8311.7|8307.9|8311.7|8307.9|8311.7|8308.4|8311.2|8307.9|10
1716869400000|2024-05-28 04:10:00|||||||||11
1716869700000|2024-05-28 04:15:00|||||||||5
1716870000000|2024-05-28 04:20:00|8311.2|8308.4|8311.2|8308.4|8312.2|8309.4|8311.2|8308.4|23
1716870300000|2024-05-28 04:25:00|8311.7|8307.9|8312.7|8309.9|8313.2|8310.4|8311.2|8307.9|11
1716870600000|2024-05-28 04:30:00|8313.2|8310.4|8306.7|8302.9|8313.2|8310.4|8306.2|8302.9|39
1716870900000|2024-05-28 04:35:00|8306.2|8303.4|8309.2|8306.4|8309.2|8306.4|8306.2|8303.4|23
1716871200000|2024-05-28 04:40:00|8308.7|8304.9|8306.2|8303.4|8308.7|8305.4|8306.2|8302.9|6
1716871500000|2024-05-28 04:45:00|8306.7|8302.9|8309.7|8305.9|8309.7|8306.4|8306.2|8302.9|41
1716871800000|2024-05-28 04:50:00|8310.2|8306.4|8309.7|8305.9|8310.2|8306.4|8308.7|8305.3|13
1716872100000|2024-05-28 04:55:00|8309.1|8306.3|8307.7|8303.9|8309.7|8306.3|8307.7|8303.9|14
1716872400000|2024-05-28 05:00:00|8308.7|8304.9|8309.1|8305.3|8310.1|8306.3|8307.1|8303.3|16
1716872700000|2024-05-28 05:05:00|8310.1|8306.3|8308.7|8304.9|8310.1|8306.3|8308.1|8304.9|6
1716873000000|2024-05-28 05:10:00|8309.1|8305.3|8304.7|8301.9|8309.1|8305.3|8304.7|8301.3|32
1716873300000|2024-05-28 05:15:00|8305.1|8302.3|8303.1|8299.3|8305.7|8302.3|8302.2|8296.4|27
1716873600000|2024-05-28 05:20:00|8303.7|8300.3|8304.7|8300.9|8306.7|8303.3|8303.7|8300.3|141
1716873900000|2024-05-28 05:25:00|8304.2|8300.4|8306.2|8302.4|8306.2|8303.4|8303.7|8300.4|61
1716874200000|2024-05-28 05:30:00|8305.7|8302.9|8304.7|8300.9|8307.1|8304.3|8304.2|8300.9|56
1716874500000|2024-05-28 05:35:00|8304.1|8301.3|8305.7|8302.9|8306.6|8303.3|8302.7|8298.9|31
1716874800000|2024-05-28 05:40:00|8305.2|8302.4|8309.1|8305.3|8312.1|8308.3|8304.1|8301.3|33
1716875100000|2024-05-28 05:45:00|8308.1|8304.3|8302.7|8298.9|8308.1|8304.3|8302.1|8298.4|17
1716875400000|2024-05-28 05:50:00|8302.6|8298.8|8303.6|8299.8|8304.6|8301.8|8302.1|8298.8|14
1716875700000|2024-05-28 05:55:00|8303.1|8300.3|8299.1|8295.3|8304.6|8300.8|8297.2|8294.4|62
1716876000000|2024-05-28 06:00:00|8298.6|8294.8|8295.7|8291.9|8300.6|8296.8|8294.2|8291.4|217
1716876300000|2024-05-28 06:05:00|8296.2|8292.4|8296.2|8292.4|8299.6|8295.8|8294.2|8291.4|94
1716876600000|2024-05-28 06:10:00|8294.7|8291.9|8296.6|8292.8|8302.2|8299.4|8294.7|8291.9|173
1716876900000|2024-05-28 06:15:00|8296.1|8293.3|8299.6|8295.8|8301.2|8298.4|8295.2|8292.4|164
1716877200000|2024-05-28 06:20:00|8299.2|8296.4|8301.7|8297.9|8302.7|8299.4|8298.7|8295.4|125
1716877500000|2024-05-28 06:25:00|8300.7|8298.4|8293.6|8290.8|8301.7|8298.4|8293.1|8289.8|168
1716877800000|2024-05-28 06:30:00|8293.2|8290.4|8293.2|8290.4|8298.2|8294.8|8292.2|8288.4|77
1716878100000|2024-05-28 06:35:00|8294.2|8290.8|8295.2|8292.4|8297.6|8294.3|8293.6|8290.4|64
1716878400000|2024-05-28 06:40:00|8296.2|8292.8|8291.1|8288.3|8296.2|8292.8|8289.1|8286.3|305
1716878700000|2024-05-28 06:45:00|8292.6|8288.8|8288.1|8284.3|8296.1|8293.3|8287.1|8283.8|522
1716879000000|2024-05-28 06:50:00|8288.6|8284.8|8289.1|8286.3|8290.6|8287.3|8286.1|8282.8|429
1716879300000|2024-05-28 06:55:00|8288.1|8285.3|8286.1|8283.3|8291.6|8287.8|8286.1|8283.3|168
1716879600000|2024-05-28 07:00:00|8286.6|8282.8|8282.6|8278.8|8290.7|8286.9|8281.1|8277.8|174
1716879900000|2024-05-28 07:05:00|8282.1|8279.3|8289.1|8285.3|8290.6|8287.3|8281.1|8278.3|421
1716880200000|2024-05-28 07:10:00|8289.6|8285.8|8284.1|8281.3|8289.6|8286.3|8284.1|8280.8|253
1716880500000|2024-05-28 07:15:00|8284.6|8280.3|8285.6|8281.8|8289.6|8286.3|8282.1|8278.3|74
1716880800000|2024-05-28 07:20:00|8285.1|8282.3|8285.7|8281.9|8289.1|8286.3|8285.1|8281.9|319
1716881100000|2024-05-28 07:25:00|8285.2|8282.4|8284.6|8280.8|8286.7|8283.3|8279.2|8276.4|395
1716881400000|2024-05-28 07:30:00|8283.7|8279.9|8281.2|8278.4|8285.2|8282.3|8279.2|8276.4|305
1716881700000|2024-05-28 07:35:00|8282.6|8278.8|8290.1|8287.3|8292.6|8289.4|8279.1|8275.8|221
1716882000000|2024-05-28 07:40:00|8289.2|8286.4|8298.2|8295.4|8299.8|8296.4|8286.6|8283.8|2646
1716882300000|2024-05-28 07:45:00|8299.2|8296.4|8297.7|8293.9|8299.2|8296.4|8294.2|8290.9|354
1716882600000|2024-05-28 07:50:00|8297.2|8293.4|8295.3|8292.5|8298.7|8295.5|8293.7|8290.4|785
1716882900000|2024-05-28 07:55:00|8295.7|8291.9|8291.7|8288.9|8296.7|8293.4|8289.3|8286.5|133
1716883200000|2024-05-28 08:00:00|8293.7|8289.9|8299.2|8296.4|8301.7|8298.4|8291.7|8288.5|511
1716883500000|2024-05-28 08:05:00|8298.7|8295.9|8306.2|8303.4|8307.7|8304.4|8294.2|8290.4|977
1716883800000|2024-05-28 08:10:00|8305.7|8302.9|8305.2|8301.4|8308.6|8305.4|8303.2|8299.9|654
1716884100000|2024-05-28 08:15:00|8305.7|8301.9|8313.7|8309.9|8313.7|8310.9|8303.3|8300|656
1716884400000|2024-05-28 08:20:00|8313.2|8310.4|8312.7|8308.9|8313.7|8310.5|8306.2|8302.9|1059
1716884700000|2024-05-28 08:25:00|8312.2|8309.4|8316.7|8312.9|8317.7|8314.4|8305.2|8301.9|4575
1716885000000|2024-05-28 08:30:00|8317.2|8314.4|8308.1|8305.3|8317.7|8314.4|8300.2|8296.9|2101
1716885300000|2024-05-28 08:35:00|8308.7|8304.9|8301.1|8298.3|8309.1|8306.3|8299.1|8295.8|1142
1716885600000|2024-05-28 08:40:00|8301.6|8297.8|8292.7|8288.9|8307.7|8304.4|8292.1|8288.9|429
1716885900000|2024-05-28 08:45:00|8293.6|8289.8|8294.1|8291.3|8296.1|8293.3|8291.1|8287.8|425
1716886200000|2024-05-28 08:50:00|8293.1|8290.3|8299.1|8296.3|8302.7|8299.3|8292.1|8288.8|1496
1716886500000|2024-05-28 08:55:00|8299.7|8295.9|8297.7|8293.9|8303.1|8300.3|8293.1|8289.9|844
1716886800000|2024-05-28 09:00:00|8298.1|8294.3|8295.1|8292.3|8298.1|8295.3|8289.1|8285.8|963
1716887100000|2024-05-28 09:05:00|8295.6|8291.8|8300.6|8296.8|8307.6|8303.8|8295.1|8291.8|462
1716887400000|2024-05-28 09:10:00|8301.1|8297.3|8303.1|8300.3|8306.6|8303.3|8300.1|8296.8|183
1716887700000|2024-05-28 09:15:00|8304.1|8301.3|8312.1|8309.3|8314.1|8311.3|8304.1|8300.8|336
1716888000000|2024-05-28 09:20:00|8312.6|8308.8|8316.1|8313.3|8317.6|8314.3|8310.6|8306.8|567
1716888300000|2024-05-28 09:25:00|8316.6|8313.8|8308.1|8304.3|8318.5|8315.3|8302.1|8298.8|136
1716888600000|2024-05-28 09:30:00|8308.6|8305.3|8297.1|8294.3|8308.6|8305.8|8297.1|8293.8|701
1716888900000|2024-05-28 09:35:00|8297.6|8293.8|8302.6|8298.8|8310.1|8307.3|8297.1|8293.8|680
1716889200000|2024-05-28 09:40:00|8303.1|8300.3|8308.6|8304.8|8309.6|8306.8|8300.2|8297.4|232
1716889500000|2024-05-28 09:45:00|8308.2|8305.4|8303.1|8300.3|8310.1|8306.4|8303.1|8299.3|305
1716889800000|2024-05-28 09:50:00|8303.6|8300.8|8302.1|8299.3|8309.6|8306.3|8302.1|8298.8|195
1716890100000|2024-05-28 09:55:00|8302.6|8299.8|8297|8294.2|8308.1|8304.3|8295.1|8292.3|425
1716890400000|2024-05-28 10:00:00|8298|8295.2|8303.6|8299.8|8305.6|8302.3|8297.1|8293.8|110
1716890700000|2024-05-28 10:05:00|8303.1|8300.3|8300|8297.2|8307.6|8304.2|8299|8295.8|232
1716891000000|2024-05-28 10:10:00|8298.6|8294.8|8304.1|8301.3|8305.6|8302.3|8293.1|8289.8|255
1716891300000|2024-05-28 10:15:00|8304.6|8301.8|8310.6|8307.8|8311.6|8307.8|8303.1|8299.8|322
1716891600000|2024-05-28 10:20:00|8310.1|8307.3|8310.1|8307.3|8312.6|8309.3|8303.1|8299.8|955
1716891900000|2024-05-28 10:25:00|8310.6|8306.3|8310.1|8307.3|8312.6|8309.3|8306.1|8303.3|708
1716892200000|2024-05-28 10:30:00|8309.6|8306.3|8315.1|8311.3|8315.1|8312.3|8309.1|8305.8|258
1716892500000|2024-05-28 10:35:00|8314.1|8310.7|8311.1|8308.3|8314.5|8310.7|8305.1|8301.8|431
1716892800000|2024-05-28 10:40:00|8312.1|8309.3|8304.6|8301.8|8312.6|8309.3|8303|8299.8|697
1716893100000|2024-05-28 10:45:00|8305|8301.2|8305.1|8302.3|8311|8308.2|8303.5|8300.7|60
1716893400000|2024-05-28 10:50:00|8305|8302.2|8301|8298.2|8309.1|8306.2|8298.5|8295.7|82
1716893700000|2024-05-28 10:55:00|8302|8299.2|8305.5|8302.7|8307.5|8304.2|8300.5|8297.7|77
1716894000000|2024-05-28 11:00:00|8305|8302.2|8309.5|8306.7|8312.5|8309.2|8302.5|8298.7|226
1716894300000|2024-05-28 11:05:00|8309|8306.2|8314.5|8310.7|8316.5|8313.2|8309|8305.7|132
1716894600000|2024-05-28 11:10:00|8314|8311.2|8308.5|8304.7|8314|8311.2|8306.1|8302.7|165
1716894900000|2024-05-28 11:15:00|8308|8305.2|8303.5|8299.7|8309.5|8306.2|8300.1|8296.7|260
1716895200000|2024-05-28 11:20:00|8303.1|8300.3|8298.5|8294.7|8304.5|8301.2|8298|8294.7|140
1716895500000|2024-05-28 11:25:00|8299.5|8295.7|8298.1|8295.3|8303|8300.2|8297.5|8293.7|200
1716895800000|2024-05-28 11:30:00|8299|8296.2|8299.5|8295.7|8301.5|8298.2|8298|8294.7|167
1716896100000|2024-05-28 11:35:00|8300|8297.2|8300|8297.2|8303|8299.2|8298|8295.2|146
1716896400000|2024-05-28 11:40:00|8300.5|8296.7|8295|8292.2|8300.5|8297.2|8294|8290.7|249
1716896700000|2024-05-28 11:45:00|8296|8293.2|8297|8294.2|8297|8294.2|8289.5|8286.7|334
1716897000000|2024-05-28 11:50:00|8298.5|8294.7|8303|8300.2|8303|8300.2|8295|8291.7|466
1716897300000|2024-05-28 11:55:00|8304|8300.7|8297|8294.2|8310.5|8307.2|8297|8293.7|261
1716897600000|2024-05-28 12:00:00|8296.5|8293.7|8306|8303.2|8307|8303.7|8289|8286.1|299
1716897900000|2024-05-28 12:05:00|8306.5|8302.7|8306|8303.2|8310|8307.2|8305.5|8302.2|220
1716898200000|2024-05-28 12:10:00|8306.5|8302.7|8322.9|8320.1|8325.4|8322.1|8306.5|8302.7|2273
1716898500000|2024-05-28 12:15:00|8322.4|8319.6|8322|8319.2|8324.5|8321.7|8316.9|8313.6|812
1716898800000|2024-05-28 12:20:00|8324|8320.2|8315.9|8313.1|8324.5|8320.7|8311.9|8309.1|846
1716899100000|2024-05-28 12:25:00|8316.4|8312.6|8315.4|8311.6|8318.4|8315.2|8312.9|8309.7|1258
1716899400000|2024-05-28 12:30:00|8315.9|8313.1|8324.9|8321.1|8328.9|8326.1|8312.9|8309.6|835
1716899700000|2024-05-28 12:35:00|8324.4|8320.6|8324.9|8322.1|8324.9|8322.1|8318.9|8315.6|490
1716900000000|2024-05-28 12:40:00|8323.9|8321.1|8328.9|8326.1|8333.4|8330.1|8322.9|8319.6|1244
1716900300000|2024-05-28 12:45:00|8328.4|8325.6|8336|8333.2|8337.4|8334.2|8328.4|8325.6|2372
1716900600000|2024-05-28 12:50:00|8335.9|8333.1|8326.4|8322.6|8336.4|8333.2|8320.9|8317.6|411
1716900900000|2024-05-28 12:55:00|8326.9|8323.1|8315.8|8313|8330.9|8328.1|8315.4|8312.6|518
1716901200000|2024-05-28 13:00:00|8314.9|8312.1|8323.3|8319.5|8331.3|8328.1|8302.9|8299.6|1087
1716901500000|2024-05-28 13:05:00|8322.9|8319.1|8301.4|8297.6|8322.9|8319.1|8300.8|8297|2743
1716901800000|2024-05-28 13:10:00|8300.9|8298.1|8303.9|8301.1|8312.4|8309.1|8297.9|8294.6|745
1716902100000|2024-05-28 13:15:00|8303.4|8300.6|8326.4|8322.6|8327.4|8324.1|8301.9|8298.6|864
1716902400000|2024-05-28 13:20:00|8326.9|8323.6|8328.9|8326.1|8332.4|8329.1|8319.9|8316.6|659
1716902700000|2024-05-28 13:25:00|8328.4|8325.6|8333.9|8331.1|8335.4|8332.1|8323.4|8320.1|846
1716903000000|2024-05-28 13:30:00|8334.9|8331.6|8345.8|8343|8354.9|8351.6|8331.9|8328.6|2535
1716903300000|2024-05-28 13:35:00|8344.8|8342|8336.8|8334|8352.8|8350|8330.8|8327.6|904
1716903600000|2024-05-28 13:40:00|8336.4|8333.6|8346.8|8344|8349.4|8346.1|8333.8|8331|763
1716903900000|2024-05-28 13:45:00|8346.4|8343.6|8341.8|8339|8348.4|8344.6|8332.9|8329.6|610
1716904200000|2024-05-28 13:50:00|8341.4|8338.6|8346.4|8342.6|8353.4|8350|8340.8|8337.6|831
1716904500000|2024-05-28 13:55:00|8346.8|8344|8334.9|8331.1|8352.4|8349.1|8332.4|8329.1|1758
1716904800000|2024-05-28 14:00:00|8333.9|8330.1|8328.4|8324.6|8339.4|8336.1|8323.9|8320.6|1741
1716905100000|2024-05-28 14:05:00|8326.9|8324.1|8318.9|8316.1|8330.4|8327.1|8315.4|8312.1|1031
1716905400000|2024-05-28 14:10:00|8319.9|8317.1|8328.9|8326.1|8330.4|8326.6|8315.9|8312.6|736
1716905700000|2024-05-28 14:15:00|8329.4|8325.6|8347.9|8345.1|8348.9|8346.1|8327.9|8324.6|1425
1716906000000|2024-05-28 14:20:00|8347.4|8344.6|8353.9|8351.1|8356.4|8353.1|8342.9|8340.1|1205
1716906300000|2024-05-28 14:25:00|8354.4|8350.6|8352.9|8350.1|8358.4|8355.1|8350.9|8347.6|846
1716906600000|2024-05-28 14:30:00|8352.4|8349.1|8359.4|8355.6|8361.4|8358.1|8351.9|8348.6|1612
1716906900000|2024-05-28 14:35:00|8358.9|8356.1|8352.9|8350.1|8361.4|8358.1|8351.9|8348.6|863
1716907200000|2024-05-28 14:40:00|8353.4|8349.6|8352.4|8348.6|8355.9|8353.1|8344.9|8341.6|1816
1716907500000|2024-05-28 14:45:00|8351.9|8349.1|8359.4|8356.6|8360.3|8357.1|8351.9|8348.6|1673
1716907800000|2024-05-28 14:50:00|8358.9|8356.1|8360.8|8358|8364.4|8361.6|8358.8|8355.5|2257
1716908100000|2024-05-28 14:55:00|8360.9|8358.1|8351.8|8349|8361.8|8359|8346.8|8343.5|1210
1716908400000|2024-05-28 15:00:00|8351.9|8349.1|8359.4|8355.6|8363.8|8360|8351.8|8348.5|909
1716908700000|2024-05-28 15:05:00|8358.9|8356.1|8360.8|8358|8364.4|8361|8356.8|8353.5|889
1716909000000|2024-05-28 15:10:00|8361.4|8357.6|8363.8|8361|8365.3|8362.5|8357.8|8355|1283
1716909300000|2024-05-28 15:15:00|8363.4|8360.6|8368.9|8366.1|8369.9|8366.1|8360.8|8357.5|1533
1716909600000|2024-05-28 15:20:00|8369.4|8366.6|8378.4|8375.6|8386.4|8383.1|8369.4|8366.6|4292
1716909900000|2024-05-28 15:25:00|8378.9|8376.1|8372.9|8370.1|8384.4|8381|8369.9|8367.1|2165
1716910200000|2024-05-28 15:30:00|8372.4|8369.6|8367.9|8365.1|8376.9|8374.1|8365.9|8363.1|2349
1716910500000|2024-05-28 15:35:00|8368.4|8364.6|8378.9|8376.1|8379.4|8376.6|8367.9|8364.6|827
1716910800000|2024-05-28 15:40:00|8379.4|8375.6|8381.9|8379.1|8383.8|8381|8377.8|8374.5|670
1716911100000|2024-05-28 15:45:00|8382.4|8378.6|8384.4|8381.6|8387.4|8384.1|8381.9|8378.6|527
1716911400000|2024-05-28 15:50:00|8384.9|8382.1|8387.8|8385|8388.3|8385.1|8383.9|8380.6|621
1716911700000|2024-05-28 15:55:00|8386.9|8384.1|8389.9|8387.1|8389.9|8387.1|8384.9|8382.1|1774
1716912000000|2024-05-28 16:00:00|8390.3|8386.5|8387.4|8384.6|8392.4|8389.1|8384.9|8381.6|863
1716912300000|2024-05-28 16:05:00|8387.9|8385.1|8381.9|8379.1|8388.9|8385.6|8381.9|8379|814
1716912600000|2024-05-28 16:10:00|8382.4|8378.6|8383.3|8380.5|8384.3|8381|8377.9|8375.1|396
1716912900000|2024-05-28 16:15:00|8382.9|8380.1|8389.3|8386.5|8391.3|8387.5|8381.9|8379.1|580
1716913200000|2024-05-28 16:20:00|8388.9|8386.1|8389.3|8385.5|8390.3|8387.1|8384.9|8381.6|423
1716913500000|2024-05-28 16:25:00|8388.9|8386.1|8385.9|8383.1|8388.9|8386.1|8384.8|8381.6|400
1716913800000|2024-05-28 16:30:00|8387.4|8383.6|8394.4|8390.6|8394.4|8391.1|8386.9|8383.1|3651
1716914100000|2024-05-28 16:35:00|8393.9|8390.1|8395.4|8391.6|8398.4|8395|8393.4|8390.1|785
1716914400000|2024-05-28 16:40:00|8394.9|8392.1|8395.9|8393.1|8398.8|8396|8393.9|8391.1|534
1716914700000|2024-05-28 16:45:00|8395.8|8393|8400.9|8398.1|8401.4|8398.1|8393.9|8390.6|552
1716915000000|2024-05-28 16:50:00|8402.9|8400.1|8401.9|8399.1|8403.9|8400.1|8396.9|8393.6|1087
1716915300000|2024-05-28 16:55:00|8402.4|8398.6|8397.9|8395.1|8403.4|8400.1|8396.9|8393.6|560
1716915600000|2024-05-28 17:00:00|8398.9|8396.1|8392.4|8388.6|8399.4|8396.1|8390.9|8387.6|343
1716915900000|2024-05-28 17:05:00|8391.9|8389.1|8386.9|8384.1|8393.4|8390.1|8385.9|8383.1|897
1716916200000|2024-05-28 17:10:00|8387.4|8384.6|8387.9|8385.1|8390.4|8387.1|8382.4|8378.6|386
1716916500000|2024-05-28 17:15:00|8388.9|8384.6|8393.9|8391.1|8394.4|8391.1|8386.9|8384.1|430
1716916800000|2024-05-28 17:20:00|8394.4|8390.6|8400.9|8398.1|8403.4|8400.1|8392.9|8389.6|2113
1716917100000|2024-05-28 17:25:00|8401.4|8397.6|8401.4|8397.6|8404.4|8401.1|8396.9|8393.6|2201
1716917400000|2024-05-28 17:30:00|8400.9|8398.1|8391.9|8389.1|8400.9|8398.1|8386.9|8383.6|1159
1716917700000|2024-05-28 17:35:00|8390.9|8388.1|8395.9|8392.1|8396.4|8393.1|8387.9|8384.6|1580
1716918000000|2024-05-28 17:40:00|8395.4|8392.6|8393.4|8389.6|8398.4|8395.1|8389.9|8386.6|680
1716918300000|2024-05-28 17:45:00|8392.9|8389.1|8388.4|8385.6|8392.9|8390.1|8385.9|8383.1|658
1716918600000|2024-05-28 17:50:00|8388.9|8386.1|8385.9|8383.1|8388.9|8386.1|8380.9|8377.6|1127
1716918900000|2024-05-28 17:55:00|8386.4|8382.6|8381.9|8379.1|8388.9|8385.1|8379.9|8377.1|537
1716919200000|2024-05-28 18:00:00|8382.4|8379.6|8380.9|8378.1|8385.4|8382.1|8378.9|8375.6|369
1716919500000|2024-05-28 18:05:00|8381.4|8377.6|8382.9|8380.1|8384.9|8381.6|8378.9|8375.6|474
1716919800000|2024-05-28 18:10:00|8383.4|8380.6|8381.4|8377.6|8388.4|8385.1|8378.9|8375.6|725
1716920100000|2024-05-28 18:15:00|8380.9|8378.1|8382.9|8380.1|8384.9|8381.6|8378.9|8375.6|864
1716920400000|2024-05-28 18:20:00|8383.4|8379.6|8389|8385.2|8389.5|8386.1|8378.9|8375.6|1427
1716920700000|2024-05-28 18:25:00|8388.5|8385.7|8402.9|8400.1|8403.9|8401.1|8385.9|8382.7|6041
1716921000000|2024-05-28 18:30:00|8402.5|8399.7|8409.4|8405.6|8409.9|8407.1|8399.4|8395.6|1315
1716921300000|2024-05-28 18:35:00|8408.9|8406.1|8409.9|8407.1|8410.4|8407.1|8407.9|8404.6|847
1716921600000|2024-05-28 18:40:00|8410.9|8408.1|8413.9|8411.1|8414.4|8411.1|8409.9|8406.7|632
1716921900000|2024-05-28 18:45:00|8414.4|8410.6|8412.9|8410.1|8416.4|8413.1|8412.4|8409.6|1330
1716922200000|2024-05-28 18:50:00|8413.4|8410.6|8420.4|8417.6|8422.4|8419.1|8413.4|8410.1|629
1716922500000|2024-05-28 18:55:00|8420.8|8418|8421.8|8419|8423.3|8420|8419.8|8416.6|1086
1716922800000|2024-05-28 19:00:00|8422.3|8419.5|8424.8|8422|8424.8|8422|8421.8|8418.6|482
1716923100000|2024-05-28 19:05:00|8424.4|8421.6|8420.4|8417.6|8424.8|8422|8419.8|8416.6|127
1716923400000|2024-05-28 19:10:00|8420.8|8418|8420.9|8418.1|8422.4|8419|8419.9|8416.6|130
1716923700000|2024-05-28 19:15:00|8422.4|8419.6|8425.9|8423.1|8425.9|8423.1|8420.9|8418.1|245
1716924000000|2024-05-28 19:20:00|8426.4|8422.6|8430.4|8426.6|8431.4|8428.1|8425.4|8422.6|821
1716924300000|2024-05-28 19:25:00|8429.9|8427.1|8429.3|8426.5|8431.3|8428.1|8427.9|8424.1|542
1716924600000|2024-05-28 19:30:00|8428.9|8426.1|8427.8|8425|8431.3|8427.5|8427.8|8424.5|155
1716924900000|2024-05-28 19:35:00|8428.3|8424.5|8426.8|8424|8428.3|8425.5|8424.8|8421.5|445
1716925200000|2024-05-28 19:40:00|8426.3|8423|8428.9|8426.1|8429.3|8426.1|8425.8|8422.5|63
1716925500000|2024-05-28 19:45:00|8429.3|8425.5|8429.3|8425.5|8431.3|8428.1|8428.3|8425.5|189
1716925800000|2024-05-28 19:50:00|8428.3|8424.5|8422.8|8420|8428.8|8426|8422.3|8419.5|487
1716926100000|2024-05-28 19:55:00|8423.3|8420.5|8426.3|8422.5|8426.3|8423|8422.8|8419.5|156
1716926400000|2024-05-28 20:00:00|8426.8|8423|8425.3|8422.5|8427.3|8424|8424.8|8421.5|380
1716926700000|2024-05-28 20:05:00|8425.8|8423|8426.3|8423.5|8429.3|8426|8425.8|8422.5|144
1716927000000|2024-05-28 20:10:00|8427.3|8424|8427.3|8424.5|8428.3|8425|8426.8|8423.5|48
1716927300000|2024-05-28 20:15:00|8426.8|8424|8427.3|8424.5|8428.3|8425|8426.8|8423.5|43
1716927600000|2024-05-28 20:20:00|8426.8|8424|8427.8|8425|8428.3|8425|8426.8|8423.6|129
1716927900000|2024-05-28 20:25:00|8428.3|8425.5|8427.3|8424.5|8429.3|8426|8426.8|8423.6|244
1716928200000|2024-05-28 20:30:00|8426.8|8424|8426.8|8424|8427.3|8424|8423.8|8420.5|129
1716928500000|2024-05-28 20:35:00|8427.3|8423.5|8427.3|8423.5|8428.3|8425|8427.3|8423.5|9
1716928800000|2024-05-28 20:40:00|8427.8|8425|8427.9|8425.1|8428.3|8425.5|8427.8|8424.5|6
1716929100000|2024-05-28 20:45:00|8428.8|8426|8432.8|8429|8432.8|8430|8428.8|8425.5|278
1716929400000|2024-05-28 20:50:00|8433.3|8429.5|8432.8|8430|8433.8|8430.5|8430.9|8427.5|207
1716929700000|2024-05-28 20:55:00|8433.3|8429.5|8436.8|8433|8437.3|8434|8432.3|8429.5|197
1716930000000|2024-05-28 21:00:00|8435.8|8428|8432.3|8428.5|8437.3|8433|8432.3|8427|6
1716930300000|2024-05-28 21:05:00|8432.8|8430|8433.8|8430|8437.3|8433|8432.8|8427.6|1
1716930600000|2024-05-28 21:10:00|8433.3|8430.5|8433.8|8430|8433.8|8430.5|8433.3|8430|0
1716930900000|2024-05-28 21:15:00|8433.4|8430.6|8435.8|8432|8438.8|8433.5|8433.4|8430.6|72
1716931200000|2024-05-28 21:20:00|8437.8|8430|8436.8|8433|8437.8|8433|8434.8|8429|33
1716931800000|2024-05-28 21:30:00|8438.8|8431|8434.3|8430.5|8438.8|8431|8434.3|8428.5|101
1716932100000|2024-05-28 21:35:00|8436.3|8428.5|8434.3|8430.5|8436.3|8430.5|8434.3|8428.5|44
1716932700000|2024-05-28 21:45:00|8433.3|8429.5|8436.3|8428.5|8436.3|8431|8429.8|8426.1|7
1716933000000|2024-05-28 21:50:00|8435.3|8427.5|8436.3|8433.5|8436.8|8433.5|8432.8|8427.1|8
1716933300000|2024-05-28 21:55:00|8437.3|8429.5|8434.3|8430.5|8437.3|8431|8434.3|8429.5|1
1716940800000|2024-05-29 00:00:00|8437.7|8433.9|8435.7|8432.9|8438.8|8436|8434.8|8432|353
1716941100000|2024-05-29 00:05:00|8433.8|8431|8430.7|8427.9|8435.8|8433|8430.7|8427.9|542
1716941400000|2024-05-29 00:10:00|8429.7|8426.9|8431.7|8427.9|8431.7|8428.9|8429.7|8425.9|75
1716941700000|2024-05-29 00:15:00|8432.7|8428.9|8428.7|8424.9|8432.7|8429.9|8426.7|8423.9|134
1716942000000|2024-05-29 00:20:00|8427.7|8423.9|8431.7|8427.9|8431.7|8427.9|8427.7|8423.9|75
1716942300000|2024-05-29 00:25:00|8430.7|8426.9|8427.7|8424.9|8431.7|8427.9|8427.7|8424.9|70
1716942600000|2024-05-29 00:30:00|8429.2|8425.4|8427.7|8424.9|8429.2|8425.9|8427.7|8423.9|104
1716942900000|2024-05-29 00:35:00|8426.7|8423.9|8423.7|8420.9|8426.7|8423.9|8423.7|8419.9|19
1716943200000|2024-05-29 00:40:00|8424.7|8421.9|8425.7|8422.9|8426.7|8423.9|8424.7|8421.9|47
1716943500000|2024-05-29 00:45:00|8426.7|8421.9|8424.7|8421.9|8426.7|8422.9|8423.7|8419.9|48
1716943800000|2024-05-29 00:50:00|8425.7|8422.9|8427.7|8424.9|8427.7|8424.9|8424.7|8421.9|30
1716944100000|2024-05-29 00:55:00|8426.7|8423.9|8424.7|8421.9|8426.7|8423.9|8424.7|8420.9|170
1716944400000|2024-05-29 01:00:00|8425.7|8420.9|8420.7|8416.9|8428.7|8425.9|8420.7|8416.9|567
1716944700000|2024-05-29 01:05:00|8419.7|8417.9|8424.7|8421.9|8428.7|8425.9|8419.7|8415.9|359
1716945000000|2024-05-29 01:10:00|8423.7|8420.9|8422.7|8418.9|8425.7|8422.9|8419.7|8415.9|463
1716945300000|2024-05-29 01:15:00|8421.7|8419.9|8423.7|8419.9|8424.7|8420.9|8421.7|8418.9|142
1716945600000|2024-05-29 01:20:00|8421.7|8420.9|8422.7|8418.9|8423.7|8420.9|8418.7|8415.9|146
1716945900000|2024-05-29 01:25:00|8421.7|8419.9|8420.7|8417.9|8422.7|8419.9|8419.7|8416.4|100
1716946200000|2024-05-29 01:30:00|8421.7|8418.9|8424.7|8421.9|8425.7|8422.9|8420.7|8417.9|141
1716946500000|2024-05-29 01:35:00|8423.7|8420.9|8416.7|8413.9|8423.7|8420.9|8414.7|8411.9|129
1716946800000|2024-05-29 01:40:00|8415.7|8412.9|8414.6|8410.8|8416.7|8413.9|8413.7|8409.9|104
1716947100000|2024-05-29 01:45:00|8414.7|8410.9|8414.7|8410.9|8416.7|8413.9|8413.7|8410.9|113
1716947400000|2024-05-29 01:50:00|8414.6|8411.9|8415.7|8411.9|8416.7|8412.9|8413.7|8410.8|76
1716947700000|2024-05-29 01:55:00|8414.7|8410.9|8414.6|8411.8|8416.7|8413.9|8412.6|8408.9|46
1716948000000|2024-05-29 02:00:00|8414.7|8411.9|8414.7|8411.9|8416.2|8412.9|8413.6|8409.8|24
1716948300000|2024-05-29 02:05:00|8415.6|8412.8|8419.6|8416.8|8420.6|8417.8|8415.6|8411.8|134
1716948600000|2024-05-29 02:10:00|8420.6|8415.8|8417.6|8414.8|8420.6|8417.8|8417.6|8414.8|28
1716948900000|2024-05-29 02:15:00|8418.6|8413.8|8418.6|8415.8|8419.6|8416.8|8417.6|8413.8|29
1716949200000|2024-05-29 02:20:00|8419.6|8416.8|8420.6|8416.8|8420.6|8416.8|8418.6|8415.8|15
1716949500000|2024-05-29 02:25:00|8419.6|8415.8|8420.6|8416.8|8420.6|8416.8|8418.6|8415.8|25
1716949800000|2024-05-29 02:30:00|8419.6|8417.8|8422.6|8418.8|8423.6|8419.8|8419.6|8416.8|78
1716950100000|2024-05-29 02:35:00|8421.6|8419.8|8416.6|8413.8|8421.6|8419.8|8416.6|8412.8|38
1716950400000|2024-05-29 02:40:00|8417.6|8414.8|8418.6|8415.8|8419.6|8416.8|8416.6|8413.8|92
1716950700000|2024-05-29 02:45:00|8417.6|8414.8|8415.6|8412.8|8417.6|8414.8|8413.6|8410.8|87
1716951000000|2024-05-29 02:50:00|8414.6|8411.8|8415.6|8412.8|8416.6|8413.8|8414.1|8410.8|32
1716951300000|2024-05-29 02:55:00|8416.6|8411.8|8415.6|8412.8|8416.6|8412.8|8414.6|8411.8|30
1716951600000|2024-05-29 03:00:00|8414.6|8411.8|8414.6|8410.8|8414.6|8412.8|8412.1|8408.8|107
1716951900000|2024-05-29 03:05:00|8413.6|8411.8|8415.6|8412.8|8415.6|8412.8|8412.6|8408.8|169
1716952200000|2024-05-29 03:10:00|8416.1|8411.8|8413.6|8409.8|8416.1|8412.8|8411.6|8408.8|31
1716952500000|2024-05-29 03:15:00|8412.6|8410.8|8412.6|8409.8|8413.6|8410.8|8410.6|8407.8|17
1716952800000|2024-05-29 03:20:00|8413.6|8410.8|8413.6|8410.8|8416.6|8413.8|8413.6|8410.8|316
1716953100000|2024-05-29 03:25:00|8414.6|8411.8|8413.6|8410.8|8414.6|8411.8|8412.6|8409.8|34
1716953400000|2024-05-29 03:30:00|8414.6|8411.8|8415.6|8412.8|8415.6|8412.8|8413.6|8410.8|70
1716953700000|2024-05-29 03:35:00||8411.8||8412.8||8412.8||8411.8|105
1716954000000|2024-05-29 03:40:00|8416.6|8413.8|8417.6|8414.8|8417.6|8414.8|8415.6|8413.8|37
1716954300000|2024-05-29 03:45:00|8416.6|8413.8|8415.6|8412.8|8417.6|8414.8|8415.6|8412.8|258
1716954600000|2024-05-29 03:50:00|8416.6|8413.8|8417.6|8414.8|8418.6|8415.8|8415.6|8412.8|208
1716954900000|2024-05-29 03:55:00|8416.6|8413.8|8416.6|8413.8|8416.6|8413.8|8415.6|8412.8|37
1716955200000|2024-05-29 04:00:00|8417.6|8414.8|8415.6|8412.8|8417.6|8414.8|8414.6|8411.8|15
1716955500000|2024-05-29 04:05:00|8414.6|8411.8|8415.6|8412.8|8415.6|8412.8|8414.6|8410.8|65
1716955800000|2024-05-29 04:10:00|8415.5|8412.7|8417.5|8414.7|8417.6|8414.8|8415.5|8412.7|16
1716956100000|2024-05-29 04:15:00|8418.5|8415.7|8420.5|8417.7|8420.6|8417.7|8418.5|8415.7|68
1716956400000|2024-05-29 04:20:00|8419.5|8416.7|8419.5|8416.7|8421.5|8418.7|8417.6|8414.8|254
1716956700000|2024-05-29 04:25:00|8420.5|8415.7|8419.5|8415.7|8420.5|8416.7|8418.5|8414.7|116
1716957000000|2024-05-29 04:30:00|8418.5|8416.7|8418.5|8414.7|8419.5|8416.7|8417.5|8414.7|15
1716957300000|2024-05-29 04:35:00|8419.5|8415.7|8421.5|8417.7|8421.5|8418.7|8419.5|8415.7|23
1716957600000|2024-05-29 04:40:00|8420.5|8416.7|8419.5|8415.7|8421.5|8416.7|8418.5|8415.7|22
1716957900000|2024-05-29 04:45:00|8418.5|8416.7|8419.5|8416.7|8420.5|8416.7|8418.5|8416.7|11
1716958200000|2024-05-29 04:50:00|8420.5|8415.7|8418.5|8415.7|8420.5|8415.7|8418.5|8415.7|30
1716958500000|2024-05-29 04:55:00|8419.5|8416.7|8420.5|8416.7|8420.5|8416.7|8419.5|8416.7|8
1716958800000|2024-05-29 05:00:00|8419.5|8415.7|8419.5|8415.7|8420.5|8416.7|8417.5|8414.7|26
1716959100000|2024-05-29 05:05:00|8418.5|8416.7|8419.5|8416.7|8419.5|8416.7|8418.5|8416.7|39
1716959400000|2024-05-29 05:10:00|8419|8415.7|8420.5|8417.7|8420.5|8417.7|8419|8415.7|28
1716959700000|2024-05-29 05:15:00|8419.5|8416.7|8420.5|8417.7|8420.5|8417.7|8419.5|8416.7|75
1716960000000|2024-05-29 05:20:00|8421.5|8416.7|8421.5|8417.7|8421.5|8417.7|8421.5|8416.7|31
1716960300000|2024-05-29 05:25:00|8420.5|8416.7|8419.5|8416.7|8420.5|8416.7|8418.5|8415.7|57
1716960600000|2024-05-29 05:30:00|8420.5|8417.7|8418.5|8414.7|8421.5|8418.7|8416.5|8413.7|126
1716960900000|2024-05-29 05:35:00|8417.5|8415.7|8419.5|8416.7|8421.5|8418.7|8417.5|8414.7|125
1716961200000|2024-05-29 05:40:00|8420.5|8417.7|8416.5|8413.7|8420.5|8417.7|8413.5|8410.2|88
1716961500000|2024-05-29 05:45:00|8415.5|8412.7|8421.5|8417.7|8421.5|8418.7|8414.5|8411.7|55
1716961800000|2024-05-29 05:50:00|8420.5|8418.7|8418.5|8415.7|8421.5|8418.7|8418.5|8414.7|38
1716962100000|2024-05-29 05:55:00|8419|8414.7|8417.5|8414.7|8419|8415.7|8417.5|8414.7|228
1716962400000|2024-05-29 06:00:00|8416.5|8413.7|8412.5|8408.7|8419.5|8415.7|8411.5|8408.7|371
1716962700000|2024-05-29 06:05:00|8411.5|8409.7|8413.5|8410.7|8417.5|8414.7|8411.5|8408.7|532
1716963000000|2024-05-29 06:10:00|8412.5|8409.7|8416.5|8412.7|8417.5|8413.7|8412.5|8409.7|304
1716963300000|2024-05-29 06:15:00|8417.5|8413.7|8415.5|8412.7|8417.5|8413.7|8411.5|8408.7|202
1716963600000|2024-05-29 06:20:00|8416.5|8413.7|8417.5|8414.7|8422.5|8419.7|8416.5|8412.7|403
1716963900000|2024-05-29 06:25:00|8416.5|8413.7|8416.5|8412.7|8418.5|8415.7|8413.5|8410.2|433
1716964200000|2024-05-29 06:30:00|8417.5|8413.7|8420.5|8417.7|8421.5|8418.7|8416.5|8413.7|408
1716964500000|2024-05-29 06:35:00|8421.5|8418.7|8430.5|8427.7|8430.5|8427.7|8421.5|8418.7|674
1716964800000|2024-05-29 06:40:00|8431.5|8428.7|8432.5|8429.7|8434.5|8431.7|8430.5|8426.7|651
1716965100000|2024-05-29 06:45:00|8431.5|8428.7|8433.5|8430.7|8436.5|8433.7|8431|8427.7|467
1716965400000|2024-05-29 06:50:00|8434.5|8429.7|8432.5|8429.7|8436.5|8433.7|8431.5|8428.7|666
1716965700000|2024-05-29 06:55:00|8431.5|8428.7|8427.5|8423.7|8431.5|8428.7|8425.5|8422.7|561
1716966000000|2024-05-29 07:00:00|8428.5|8424.7|8426.5|8423.7|8430.5|8427.7|8423.5|8420.7|858
1716966300000|2024-05-29 07:05:00|8427.5|8424.7|8426.5|8423.7|8428.5|8425.7|8423.5|8420.7|338
1716966600000|2024-05-29 07:10:00|8427.5|8424.7|8428.5|8424.7|8429.5|8426.7|8425.5|8422.7|662
1716966900000|2024-05-29 07:15:00|8427.5|8425.7|8429.4|8426.6|8430.5|8427.7|8426.5|8423.6|475
1716967200000|2024-05-29 07:20:00|8429.5|8426.7|8427.4|8423.6|8431.4|8427.7|8424.5|8421.7|746
1716967500000|2024-05-29 07:25:00|8426.4|8424.6|8421.4|8418.6|8428.5|8425.7|8420.4|8417.6|773
1716967800000|2024-05-29 07:30:00|8422.4|8419.6|8426.5|8423.7|8427.5|8424.7|8421.4|8418.6|789
1716968100000|2024-05-29 07:35:00|8425.5|8422.7|8419.5|8416.7|8426.5|8423.7|8417.5|8414.7|804
1716968400000|2024-05-29 07:40:00|8418.5|8415.7|8426.5|8423.7|8426.5|8423.7|8418.5|8415.7|510
1716968700000|2024-05-29 07:45:00|8427.4|8424.6|8435.5|8432.7|8436.5|8433.7|8425.5|8422.7|2659
1716969000000|2024-05-29 07:50:00|8434.5|8431.7|8439.5|8436.7|8440.5|8437.7|8432.5|8429.7|2185
1716969300000|2024-05-29 07:55:00|8438.5|8435.7|8428.5|8425.7|8439.5|8435.7|8426.5|8423.7|2990
1716969600000|2024-05-29 08:00:00|8431|8427.2|8444.5|8441.7|8446.5|8442.7|8430.5|8427.2|3302
1716969900000|2024-05-29 08:05:00|8443.5|8439.7|8448.5|8445.7|8449.5|8445.7|8441.5|8438.7|5694
1716970200000|2024-05-29 08:10:00|8449.5|8446.7|8457.6|8454.8|8458.6|8455.8|8448.5|8444.7|7451
1716970500000|2024-05-29 08:15:00|8456.6|8453.8|8464.6|8461.8|8465.6|8462.8|8450.6|8447.8|3176
1716970800000|2024-05-29 08:20:00|8465.6|8462.8|8459.6|8456.8|8465.6|8462.8|8454.5|8451.7|2102
1716971100000|2024-05-29 08:25:00|8458.6|8455.8|8455.6|8452.8|8459.6|8456.8|8449.6|8445.8|5264
1716971400000|2024-05-29 08:30:00|8455.5|8452.7|8456.5|8452.7|8460.5|8457.7|8449.5|8446.7|4581
1716971700000|2024-05-29 08:35:00|8455.5|8453.7|8454.5|8451.7|8459.5|8456.7|8452.5|8449.7|1217
1716972000000|2024-05-29 08:40:00|8453.5|8450.7|8464.5|8460.7|8465.5|8462.7|8453.5|8450.7|1398
1716972300000|2024-05-29 08:45:00|8464|8461.7|8461.5|8458.7|8469.5|8466.7|8458.5|8455.2|1685
1716972600000|2024-05-29 08:50:00|8460.5|8457.7|8462.5|8459.7|8464.5|8461.7|8459.5|8456.7|1137
1716972900000|2024-05-29 08:55:00|8463.5|8460.7|8460.5|8457.7|8463.5|8460.7|8457.5|8454.7|808
1716973200000|2024-05-29 09:00:00|8461.5|8458.7|8455.5|8452.7|8465.5|8462.7|8455.5|8452.7|1710
1716973500000|2024-05-29 09:05:00|8456.5|8453.7|8456.5|8452.7|8461|8457.7|8454.5|8450.7|766
1716973800000|2024-05-29 09:10:00|8457.5|8453.7|8467.5|8463.7|8469.5|8466.7|8456.5|8452.7|1326
1716974100000|2024-05-29 09:15:00|8466.5|8464.7|8466.5|8463.7|8468.5|8465.7|8466.5|8463.2|570
1716974400000|2024-05-29 09:20:00|8465.5|8462.7|8467.5|8464.7|8469.5|8466.7|8464.5|8461.2|1445
1716974700000|2024-05-29 09:25:00|8466.5|8463.7|8466.4|8462.6|8468.5|8465.7|8463.5|8460.7|851
1716975000000|2024-05-29 09:30:00|8466.5|8462.7|8466.5|8462.7|8469.5|8466.6|8465.4|8462.6|790
1716975300000|2024-05-29 09:35:00|8466.4|8463.6|8463.5|8460.7|8467.9|8464.7|8463.5|8460.7|1127
1716975600000|2024-05-29 09:40:00|8462.5|8459.7|8462.5|8459.7|8464|8460.7|8460.5|8457.6|1592
1716975900000|2024-05-29 09:45:00|8461.5|8458.7|8464.4|8461.6|8471.4|8468.6|8460.5|8457.6|919
1716976200000|2024-05-29 09:50:00|8463.4|8460.6|8460.5|8457.7|8464.4|8461.6|8458.5|8455.6|1235
1716976500000|2024-05-29 09:55:00|8461.4|8458.6|8467.4|8464.6|8467.4|8464.6|8460.4|8457.6|784
1716976800000|2024-05-29 10:00:00|8468.4|8465.6|8466.4|8463.6|8473.4|8469.6|8466.4|8463.6|1932
1716977100000|2024-05-29 10:05:00|8465.4|8462.6|8469.4|8466.6|8473.4|8470.6|8463.4|8460.6|1321
1716977400000|2024-05-29 10:10:00|8468.4|8465.6|8460.4|8456.6|8469.4|8466.6|8459.4|8456.6|1014
1716977700000|2024-05-29 10:15:00|8462.4|8457.6|8460.4|8457.6|8464.4|8460.6|8459.4|8456.6|995
1716978000000|2024-05-29 10:20:00|8461.4|8458.6|8460.4|8457.6|8461.4|8458.6|8458.4|8455.6|624
1716978300000|2024-05-29 10:25:00|8459.4|8456.6|8458.4|8455.6|8461.4|8458.6|8456.4|8453.6|1550
1716978600000|2024-05-29 10:30:00|8459.4|8456.6|8457.4|8454.6|8460.4|8457.6|8456.4|8453.6|803
1716978900000|2024-05-29 10:35:00|8458.4|8453.6|8454.4|8450.6|8458.4|8454.6|8453.4|8450.6|1103
1716979200000|2024-05-29 10:40:00|8455.4|8451.6|8457.4|8454.6|8458.4|8455.6|8454.4|8451.6|419
1716979500000|2024-05-29 10:45:00|8458.4|8455.6|8456.4|8452.6|8458.4|8455.6|8455.4|8452.6|608
1716979800000|2024-05-29 10:50:00|8457.4|8453.6|8459.4|8455.6|8460.4|8457.6|8456.4|8453.6|674
1716980100000|2024-05-29 10:55:00|8458.4|8456.6|8456.4|8453.6|8458.4|8456.6|8456.4|8453.6|578
1716980400000|2024-05-29 11:00:00|8455.4|8452.6|8454.4|8451.6|8456.4|8453.6|8452.4|8449.6|1072
1716980700000|2024-05-29 11:05:00|8455.4|8452.6|8452.4|8449.6|8455.4|8452.6|8452.4|8449.6|1700
1716981000000|2024-05-29 11:10:00|8453.4|8450.6|8453.4|8450.6|8454.4|8451.6|8452.4|8449.6|402
1716981300000|2024-05-29 11:15:00|8452.4|8449.6|8453.4|8450.6|8456.4|8452.6|8452.4|8448.6|1063
1716981600000|2024-05-29 11:20:00|8452.4|8449.6|8455.4|8452.6|8460.4|8457.6|8450.4|8447.6|2530
1716981900000|2024-05-29 11:25:00|8456.4|8453.6|8456.4|8453.6|8458.9|8455.6|8455.4|8452.6|448
1716982200000|2024-05-29 11:30:00|8458.4|8454.6|8460.4|8457.6|8460.4|8457.6|8457.4|8454.6|872
1716982500000|2024-05-29 11:35:00|8461.4|8458.6|8454.4|8451.6|8461.4|8458.6|8451.4|8447.6|1763
1716982800000|2024-05-29 11:40:00|8453.4|8450.6|8451.4|8448.6|8454.4|8451.6|8450.4|8447.6|699
1716983100000|2024-05-29 11:45:00|8450.4|8447.6|8450.4|8447.6|8453.4|8450.6|8450.4|8447.6|458
1716983400000|2024-05-29 11:50:00|8451.4|8446.6|8453.4|8450.6|8455.4|8451.6|8449.9|8446.6|951
1716983700000|2024-05-29 11:55:00|8453.3|8450.5|8451.3|8448.5|8455.3|8452.5|8451.3|8448.5|456
1716984000000|2024-05-29 12:00:00|8450.3|8447.5|8452.3|8449.5|8453.3|8450.5|8448.3|8445|1252
1716984300000|2024-05-29 12:05:00|8451.3|8448.5|8449.3|8446.5|8455.3|8452.5|8449.3|8445.5|965
1716984600000|2024-05-29 12:10:00|8448.3|8445.5|8450.3|8447.5|8454.3|8450.5|8448.3|8445.5|446
1716984900000|2024-05-29 12:15:00|8451.3|8446.5|8450.3|8447.5|8452.3|8449.5|8449.8|8446.5|235
1716985200000|2024-05-29 12:20:00|8451.3|8446.5|8450.3|8447.5|8452.3|8449.5|8448.3|8445.5|330
1716985500000|2024-05-29 12:25:00|8451.3|8446.5|8448.3|8445.5|8451.3|8448.5|8446.3|8443.5|1413
1716985800000|2024-05-29 12:30:00|8449.3|8446|8449.3|8445.5|8452.3|8449.5|8446.3|8443.5|814
1716986100000|2024-05-29 12:35:00|8448.3|8446.5|8449.3|8446.5|8450.3|8447.5|8446.3|8443|2982
1716986400000|2024-05-29 12:40:00|8448.3|8445.5|8449.3|8445.5|8450.3|8447.5|8445.3|8442.5|1852
1716986700000|2024-05-29 12:45:00|8448.3|8446.5|8442.3|8438.5|8450.3|8447.5|8441.3|8438.5|1123
1716987000000|2024-05-29 12:50:00|8441.3|8439.5|8429.3|8426.5|8443.3|8440.5|8427.3|8424.5|2848
1716987300000|2024-05-29 12:55:00|8430.3|8425.5|8422.3|8419.5|8432.3|8428.5|8420.3|8417.5|3674
1716987600000|2024-05-29 13:00:00|8421.3|8418.5|8419.3|8416.5|8423.3|8420.5|8415.3|8412.5|3484
1716987900000|2024-05-29 13:05:00|8420.3|8417.5|8426.3|8423.5|8434.3|8431.5|8417.3|8414.5|2759
1716988200000|2024-05-29 13:10:00|8425.3|8422.5|8432.3|8428.5|8433.3|8430.5|8419.2|8415.5|1433
1716988500000|2024-05-29 13:15:00|8431.3|8429.5|8428.2|8425.4|8433.3|8430.5|8425.3|8422.5|788
1716988800000|2024-05-29 13:20:00|8428.3|8424.4|8426.2|8422.4|8432.2|8427.4|8417.2|8414.4|5664
1716989100000|2024-05-29 13:25:00|8426.3|8422.5|8425.2|8422.4|8433.3|8430.5|8423.3|8420.4|1756
1716989400000|2024-05-29 13:30:00|8424.7|8421.4|8414.2|8411.4|8427.2|8424.4|8413.2|8410.4|1662
1716989700000|2024-05-29 13:35:00|8415.2|8412.4|8410.2|8407.4|8416.2|8413.4|8403.2|8400.4|1807
1716990000000|2024-05-29 13:40:00|8411.2|8406.4|8396.2|8393.4|8411.2|8406.4|8395.7|8392.4|3187
1716990300000|2024-05-29 13:45:00|8397.2|8393.9|8383.2|8380.4|8402.2|8399.4|8374.2|8371.4|4576
1716990600000|2024-05-29 13:50:00|8382.2|8379.4|8389.2|8386.4|8396.2|8393.4|8380.2|8377.4|2595
1716990900000|2024-05-29 13:55:00|8390.2|8385.4|8388.2|8385.4|8394.2|8391.4|8379.2|8376.4|1997
1716991200000|2024-05-29 14:00:00|8389.2|8386.4|8402.2|8398.4|8413.2|8410.4|8382.7|8379.4|7564
1716991500000|2024-05-29 14:05:00|8403.2|8399.4|8397.2|8394.4|8403.2|8399.4|8388.2|8385.4|1619
1716991800000|2024-05-29 14:10:00|8396.2|8393.4|8390.2|8387.4|8399.2|8396.4|8388.2|8384.9|1411
1716992100000|2024-05-29 14:15:00|8391.2|8388.4|8380.2|8376.4|8396.2|8392.4|8378.2|8374.9|2815
1716992400000|2024-05-29 14:20:00|8381.2|8377.4|8385.2|8382.4|8388.2|8385.4|8379.2|8375.4|1945
1716992700000|2024-05-29 14:25:00|8384.2|8381.4|8377.2|8374.4|8389.2|8386.4|8376.2|8373.4|2684
1716993000000|2024-05-29 14:30:00|8376.2|8373.4|8374.1|8371.3|8378.2|8374.4|8365.1|8362.3|4330
1716993300000|2024-05-29 14:35:00|8374.2|8370.4|8392.2|8389.4|8392.2|8389.4|8372.1|8369.3|3141
1716993600000|2024-05-29 14:40:00|8391.7|8388.4|8376.1|8373.3|8398.2|8395.4|8372.1|8369.3|2115
1716993900000|2024-05-29 14:45:00|8376.6|8372.3|8366.1|8363.3|8377.1|8374.3|8365.1|8362.3|3694
1716994200000|2024-05-29 14:50:00|8367.1|8362.3|8366.1|8363.3|8375.1|8371.3|8365.1|8362.3|4794
1716994500000|2024-05-29 14:55:00|8365.1|8362.3|8365.1|8361.3|8370.1|8367.3|8343.1|8340.3|7052
1716994800000|2024-05-29 15:00:00|8364.1|8360.3|8354.1|8351.3|8365.1|8362.3|8351.1|8348.3|2363
1716995100000|2024-05-29 15:05:00|8353.1|8350.3|8360.1|8357.3|8361.1|8357.3|8347.1|8344.3|4088
1716995400000|2024-05-29 15:10:00|8359.1|8356.3|8371.1|8368.3|8372.1|8369.3|8357.1|8353.3|4870
1716995700000|2024-05-29 15:15:00|8372.1|8369.3|8379.1|8376.3|8384.1|8381.3|8370.1|8367.3|4008
1716996000000|2024-05-29 15:20:00|8381.1|8377.3|8359.1|8356.3|8381.1|8378.3|8359.1|8356.3|3832
1716996300000|2024-05-29 15:25:00|8360.1|8357.3|8353.1|8349.3|8369.1|8366.3|8350.1|8347.3|7273
1716996600000|2024-05-29 15:30:00|8352.6|8350.3|8352.1|8349.3|8360.1|8356.3|8346.1|8343.3|4324
1716996900000|2024-05-29 15:35:00|8354.1|8350.3|8345.1|8341.3|8356.1|8353.3|8344.1|8341.3|1876
1716997200000|2024-05-29 15:40:00|8346.1|8342.3|8342.1|8339.3|8347.1|8344.3|8340.1|8337.3|1665
1716997500000|2024-05-29 15:45:00|8341.1|8338.3|8338.1|8335.3|8342.1|8339.3|8332.1|8329.3|3320
1716997800000|2024-05-29 15:50:00|8339.1|8336.3|8334.1|8331.3|8341.1|8338.3|8329.1|8326.3|1987
1716998100000|2024-05-29 15:55:00|8335.1|8332.3|8339.1|8336.3|8345.1|8342.3|8334.1|8331.8|2098
1716998400000|2024-05-29 16:00:00|8340.1|8337.3|8344.1|8341.3|8348.1|8345.3|8338.1|8335.3|2427
1716998700000|2024-05-29 16:05:00|8343.1|8340.3|8340.1|8337.3|8346.1|8343.3|8339.1|8336.3|1073
1716999000000|2024-05-29 16:10:00|8341.1|8338.3|8338.1|8335.3|8343.6|8340.3|8336.1|8333.3|873
1716999300000|2024-05-29 16:15:00|8337.1|8334.3|8339.1|8336.3|8340.1|8337.3|8335.1|8331.3|915
1716999600000|2024-05-29 16:20:00|8340.1|8336.8|8345.1|8341.3|8350.1|8347.3|8339.6|8336.3|1707
1716999900000|2024-05-29 16:25:00|8344.1|8342.3|8340.1|8337.3|8347.1|8344.3|8339.1|8336.3|852
1717000200000|2024-05-29 16:30:00|8339.1|8336.3|8341.1|8338.3|8343.1|8340.3|8336.1|8332.3|997
1717000500000|2024-05-29 16:35:00|8342.1|8339.3|8335|8332.2|8342.6|8339.3|8334|8330.2|2154
1717000800000|2024-05-29 16:40:00|8334|8331.2|8332|8328.2|8335|8332.2|8328|8325.2|1246
1717001100000|2024-05-29 16:45:00|8331|8329.2|8340|8337.2|8346|8343.2|8331|8328.2|1527
1717001400000|2024-05-29 16:50:00|8341|8338.2|8335|8332.2|8343.5|8340.2|8335|8332.2|1203
1717001700000|2024-05-29 16:55:00|8336|8333.2|8336|8333.2|8340|8337.2|8335|8331.2|1133
1717002000000|2024-05-29 17:00:00|8337|8334.2|8340|8337.2|8342|8339.2|8337|8334.2|878
1717002300000|2024-05-29 17:05:00|8341|8339.2|8338|8335.2|8343|8340.2|8335|8332.2|606
1717002600000|2024-05-29 17:10:00|8337|8334.2|8340|8337.2|8340|8337.2|8336|8333.2|503
1717002900000|2024-05-29 17:15:00|8339|8336.2|8341|8338.2|8342|8339.2|8334|8331.2|647
1717003200000|2024-05-29 17:20:00|8340|8337.2|8338|8335.2|8342|8339.2|8336|8333.2|446
1717003500000|2024-05-29 17:25:00|8337|8334.2|8336|8333.2|8339|8336.2|8335|8332.2|400
1717003800000|2024-05-29 17:30:00|8335|8332.2|8340|8337.2|8342|8339.2|8335|8332.2|821
1717004100000|2024-05-29 17:35:00|8341|8337.7|8346|8343.2|8347|8344.2|8338|8335.2|716
1717004400000|2024-05-29 17:40:00|8347|8344.2|8346|8343.2|8349|8346.2|8344|8341.2|860
1717004700000|2024-05-29 17:45:00|8347|8344.2|8351|8348.2|8355|8352.2|8344|8341.2|1414
1717005000000|2024-05-29 17:50:00|8352|8349.2|8347|8344.2|8353|8349.2|8345|8341.7|1067
1717005300000|2024-05-29 17:55:00|8346|8343.2|8348|8345.2|8352|8349.2|8346|8343.2|868
1717005600000|2024-05-29 18:00:00|8350|8346.2|8351|8347.2|8356|8353.2|8349|8346.2|2840
1717005900000|2024-05-29 18:05:00|8350|8348.2|8349|8345.2|8351|8348.2|8344|8340.2|1597
1717006200000|2024-05-29 18:10:00|8348|8344.2|8349|8346.2|8351|8348.2|8345.5|8342.2|2005
1717006500000|2024-05-29 18:15:00|8348|8345.2|8358|8355.2|8360|8357.2|8348|8344.7|1992
1717006800000|2024-05-29 18:20:00|8357|8354.2|8348|8345.2|8357|8355.2|8347|8344.2|2960
1717007100000|2024-05-29 18:25:00|8349|8346.2|8346|8343.2|8355|8352.2|8342|8338.2|8943
1717007400000|2024-05-29 18:30:00|8347|8344.2|8344|8341.2|8349|8346.2|8340|8337.2|2001
1717007700000|2024-05-29 18:35:00|8345|8342.2|8333|8330.2|8345|8342.2|8332|8329.2|1126
1717008000000|2024-05-29 18:40:00|8334|8331.2|8329|8326.2|8335|8332.2|8329|8325.2|700
1717008300000|2024-05-29 18:45:00|8328|8325.2|8326|8323.2|8330|8327.2|8325|8322.2|1079
1717008600000|2024-05-29 18:50:00|8325|8322.2|8327|8323.2|8331|8328.2|8325|8322.2|1333
1717008900000|2024-05-29 18:55:00|8326|8324.2|8327|8324.2|8329|8326.2|8325|8322.2|452
1717009200000|2024-05-29 19:00:00|8326|8323.2|8323|8320.2|8327|8323.2|8322.5|8319.2|303
1717009500000|2024-05-29 19:05:00|8324|8321.2|8324|8321.2|8324|8321.2|8322|8319.2|503
1717009800000|2024-05-29 19:10:00|8323|8320.2|8326|8323.2|8326|8323.2|8323|8319.7|1467
1717010100000|2024-05-29 19:15:00|8327|8324.2|8326|8323.2|8329|8326.2|8326|8322.2|372
1717010400000|2024-05-29 19:20:00|8326.5|8322.2|8324|8320.2|8327|8324.2|8323|8320.2|555
1717010700000|2024-05-29 19:25:00|8323|8321.2|8324|8320.2|8324|8321.2|8322|8319.2|807
1717011000000|2024-05-29 19:30:00|8323|8321.2|8324|8321.2|8326|8323.2|8323|8320.2|211
1717011300000|2024-05-29 19:35:00|8325|8322.2|8327|8324.2|8328|8324.2|8325|8321.2|102
1717011600000|2024-05-29 19:40:00|8328|8325.2|8326|8323.2|8330|8327.2|8324|8321.2|366
1717011900000|2024-05-29 19:45:00|8327|8324.2|8322|8319.2|8328|8325.2|8321|8318.2|213
1717012200000|2024-05-29 19:50:00|8323|8318.2|8319|8316.2|8323|8318.2|8317|8314.2|423
1717012500000|2024-05-29 19:55:00|8320|8317.2|8318|8315.2|8320|8317.2|8316|8313.2|535
1717012800000|2024-05-29 20:00:00|8319|8316.2|8319|8315.2|8319|8316.2|8317|8313.2|276
1717013100000|2024-05-29 20:05:00|8320|8316.2|8319|8315.2|8320|8316.2|8317|8313.2|50
1717013400000|2024-05-29 20:10:00|8318|8317.2|8321|8317.2|8321|8318.2|8318|8315.2|382
1717013700000|2024-05-29 20:15:00|8320|8318.2|8321|8318.2|8324|8320.7|8320|8317.2|288
1717014000000|2024-05-29 20:20:00|8322|8319.2|8323|8320.2|8324|8320.2|8321|8318.2|101
1717014300000|2024-05-29 20:25:00|8322|8319.2|8321|8318.2|8323|8320.2|8321|8317.2|160
1717014600000|2024-05-29 20:30:00|8322|8319.2|8342|8338.2|8344|8340.2|8322|8319.2|812
1717014900000|2024-05-29 20:35:00|8341|8339.2|8353|8350.2|8354|8351.2|8337|8334.2|811
1717015200000|2024-05-29 20:40:00|8352|8349.2|8349|8345.2|8352|8349.2|8346.5|8343.2|161
1717015500000|2024-05-29 20:45:00|8348|8346.2|8342|8339.2|8350|8347.2|8342|8338.2|281
1717015800000|2024-05-29 20:50:00|8343|8338.2|8340.9|8337.1|8343|8339.2|8338|8334.2|215
1717016100000|2024-05-29 20:55:00|8341|8337.2|8340.9|8337.1|8346|8342.2|8337|8334.2|300
1717016400000|2024-05-29 21:00:00|8340.4|8336.6|8340.9|8333.1|8344.4|8339.1|8338.9|8331.6|7
1717016700000|2024-05-29 21:05:00|8340.4|8332.6|8341.4|8333.6|8341.4|8335.1|8337.9|8332.6|19
1717017000000|2024-05-29 21:10:00|8342.4|8334.6|8342.9|8335.1|8345.5|8337.7|8341.9|8334.1|14
1717017300000|2024-05-29 21:15:00|8342.4|8334.6|8343.4|8335.6|8343.4|8340.1|8339.9|8334.6|2
1717017600000|2024-05-29 21:20:00|8342.9|8335.1|8344.4|8336.6|8344.9|8337.1|8339.9|8335.1|5
1717017900000|2024-05-29 21:25:00|8344.9|8337.1|8344.4|8336.6|8344.9|8337.1|8344.4|8336.6|0
1717018800000|2024-05-29 21:40:00|8343.9|8336.1|8343.4|8335.6|8344.9|8337.1|8343.4|8335.6|1
1717019400000|2024-05-29 21:50:00|8343.9|8336.1|8343.4|8335.6|8345.4|8337.6|8343.4|8335.6|0
1717019700000|2024-05-29 21:55:00|8337.9|8335.1|8338.9|8335.1|8344.4|8336.6|8337.9|8333.6|3
1717027200000|2024-05-30 00:00:00|8336.8|8334|8333.8|8331|8337.8|8335|8333.8|8330|147
1717027500000|2024-05-30 00:05:00|8332.8|8330|8328.8|8326|8333.8|8330|8327.8|8325|92
1717027800000|2024-05-30 00:10:00|8327.8|8325|8332.8|8330|8332.8|8330|8327.8|8325|28
1717028100000|2024-05-30 00:15:00|8331.8|8329|8328.8|8326|8331.8|8329|8326.8|8323|100
1717028400000|2024-05-30 00:20:00|8327.8|8325|8326.8|8324|8329.8|8327|8325.8|8323|115
1717028700000|2024-05-30 00:25:00|8327.8|8325|8328.8|8325|8328.8|8326|8327.8|8324|8
1717029000000|2024-05-30 00:30:00|8329.8|8326|8327.8|8325|8329.8|8326.5|8327.8|8325|70
1717029300000|2024-05-30 00:35:00|8328.8|8326|8328.8|8325|8328.8|8326|8327.8|8325|18
1717029600000|2024-05-30 00:40:00|8327.8|8326|8330.8|8328|8330.8|8328|8327.8|8324|69
1717029900000|2024-05-30 00:45:00|8329.8|8327|8340.8|8337|8341.8|8338|8329.8|8327|92
1717030200000|2024-05-30 00:50:00|8338.8|8336|8335.8|8332|8339.8|8337|8332.8|8329|29
1717030500000|2024-05-30 00:55:00|8334.8|8331|8335.8|8332|8335.8|8333|8334.8|8331|33
1717030800000|2024-05-30 01:00:00|8334.8|8333|8344.8|8342|8344.8|8342|8331.8|8328.5|318
1717031100000|2024-05-30 01:05:00|8345.8|8343|8349.8|8346|8349.8|8347|8343.8|8340|263
1717031400000|2024-05-30 01:10:00|8350.8|8347|8352.8|8350|8353.8|8351|8346.8|8344|387
1717031700000|2024-05-30 01:15:00|8351.8|8349|8353.8|8351|8354.8|8351|8351.8|8349|299
1717032000000|2024-05-30 01:20:00|8352.8|8350|8347.8|8345|8353.8|8351|8346.8|8343|296
1717032300000|2024-05-30 01:25:00|8346.8|8344|8350.8|8347|8350.8|8348|8342.3|8339|244
1717032600000|2024-05-30 01:30:00|8349.8|8348|8347.7|8344.9|8350.8|8348|8342.8|8340|180
1717032900000|2024-05-30 01:35:00|8347.8|8344|8356.7|8352.9|8358.7|8355.9|8342.7|8339.9|310
1717033200000|2024-05-30 01:40:00|8355.7|8351.9|8348.2|8345.4|8355.7|8352.9|8337.7|8333.9|458
1717033500000|2024-05-30 01:45:00|8347.7|8344.9|8352.7|8349.9|8357.7|8354.9|8345.7|8341.9|150
1717033800000|2024-05-30 01:50:00|8353.7|8350.9|8349.7|8346.9|8353.7|8350.9|8344.7|8340.9|295
1717034100000|2024-05-30 01:55:00|8350.7|8347.9|8354.7|8350.9|8355.7|8352.9|8348.7|8344.9|80
1717034400000|2024-05-30 02:00:00|8353.7|8351.9|8351.7|8347.9|8354.7|8351.9|8350.7|8346.9|207
1717034700000|2024-05-30 02:05:00|8352.7|8348.9|8353.7|8349.9|8355.7|8351.9|8349.7|8345.9|125
1717035000000|2024-05-30 02:10:00|8352.7|8350.9|8355.7|8351.9|8357.7|8354.9|8352.7|8348.9|93
1717035300000|2024-05-30 02:15:00|8354.7|8352.9|8352.7|8348.9|8354.7|8352.9|8351.7|8347.9|260
1717035600000|2024-05-30 02:20:00|8352.2|8349.9|8349.7|8346.9|8352.7|8349.9|8349.7|8345.9|39
1717035900000|2024-05-30 02:25:00|8348.7|8345.9|8347.7|8343.9|8350.7|8346.9|8346.7|8343.9|31
1717036200000|2024-05-30 02:30:00|8346.7|8344.9|8344.7|8340.9|8349.7|8346.9|8343.7|8340.9|151
1717036500000|2024-05-30 02:35:00|8343.7|8341.9|8345.7|8342.9|8345.7|8342.9|8336.7|8333.9|231
1717036800000|2024-05-30 02:40:00|8346.7|8341.9|8336.7|8333.9|8348.7|8344.9|8335.7|8332.9|58
1717037100000|2024-05-30 02:45:00|8337.7|8334.9|8336.7|8333.9|8338.7|8335.9|8335.7|8332.9|82
1717037400000|2024-05-30 02:50:00|8335.7|8332.9|8335.7|8332.9|8336.7|8332.9|8332.7|8329.4|51
1717037700000|2024-05-30 02:55:00|8336.7|8333.9|8340.7|8337.9|8340.7|8337.9|8336.7|8333.9|80
1717038000000|2024-05-30 03:00:00|8341.2|8336.9|8337.7|8333.9|8341.2|8337.4|8336.7|8332.9|51
1717038300000|2024-05-30 03:05:00|8338.7|8334.9|8337.7|8333.9|8338.7|8335.9|8332.7|8329.9|271
1717038600000|2024-05-30 03:10:00|8336.7|8334.9|8335.7|8332.9|8339.7|8336.9|8335.7|8332.9|27
1717038900000|2024-05-30 03:15:00|8336.7|8333.9|8338.7|8334.9|8340.7|8336.9|8336.7|8333.9|41
1717039200000|2024-05-30 03:20:00|8338.6|8335.8|8332.6|8328.8|8339.6|8336.8|8331.6|8328.8|267
1717039500000|2024-05-30 03:25:00|8333.6|8329.8|8331.6|8327.8|8334.6|8330.8|8330.6|8327.8|63
1717039800000|2024-05-30 03:30:00|8332.6|8328.8|8336.6|8332.8|8336.6|8333.8|8331.6|8327.8|31
1717040100000|2024-05-30 03:35:00|8335.6|8333.8|8335.6|8331.8|8336.6|8333.8|8331.6|8328.3|279
1717040400000|2024-05-30 03:40:00|8336.6|8332.8|8337.6|8333.8|8337.6|8333.8|8334.6|8330.8|37
1717040700000|2024-05-30 03:45:00|8336.6|8332.8|8340.6|8337.8|8340.6|8337.8|8335.6|8332.8|215
1717041000000|2024-05-30 03:50:00|8341.6|8338.8|8336.6|8333.8|8342.6|8339.8|8336.6|8333.8|50
1717041300000|2024-05-30 03:55:00|8335.6|8332.8|8340.6|8337.8|8341.6|8338.8|8335.6|8332.8|30
1717041600000|2024-05-30 04:00:00|8339.6|8336.8|8339.6|8335.8|8340.6|8337.8|8339.6|8335.8|21
1717041900000|2024-05-30 04:05:00|8338.6|8336.8|8339.6|8336.8|8339.6|8336.8|8338.6|8335.8|22
1717042200000|2024-05-30 04:10:00|8341.6|8337.8|8340.6|8337.8|8341.6|8338.8|8340.6|8337.8|10
1717042500000|2024-05-30 04:15:00|8341.6|8338.8|8345.6|8342.8|8345.6|8342.8|8340.6|8337.8|105
1717042800000|2024-05-30 04:20:00|8344.6|8341.8|8342.6|8339.8|8344.6|8341.8|8342.6|8339.8|49
1717043100000|2024-05-30 04:25:00|8343.6|8340.8|8337.6|8333.8|8343.6|8340.8|8337.6|8333.8|78
1717043400000|2024-05-30 04:30:00|8336.6|8332.8|8333.6|8329.8|8337.6|8332.8|8326.6|8322.8|386
1717043700000|2024-05-30 04:35:00|8332.6|8330.8|8334.6|8330.8|8334.6|8331.8|8331.6|8328.8|21
1717044000000|2024-05-30 04:40:00|8333.6|8329.8|8334.6|8331.8|8335.6|8331.8|8333.6|8329.8|14
1717044300000|2024-05-30 04:45:00|8333.6|8330.8|8333.6|8330.8|8333.6|8330.8|8331.6|8328.8|70
1717044600000|2024-05-30 04:50:00|8334.6|8329.8|8332.6|8328.8|8334.6|8330.8|8331.6|8328.8|22
1717044900000|2024-05-30 04:55:00|8331.6|8327.8|8332.6|8328.8|8333.6|8329.8|8331.6|8327.8|37
1717045200000|2024-05-30 05:00:00|8331.6|8329.8|8327.5|8323.7|8331.6|8329.8|8325.6|8322.7|68
1717045500000|2024-05-30 05:05:00|8326.6|8323.8|8327.6|8323.8|8329.5|8326.7|8325.6|8322.7|132
1717045800000|2024-05-30 05:10:00|8327.5|8323.7|8326.5|8322.7|8329.5|8325.8|8326.5|8322.7|51
1717046100000|2024-05-30 05:15:00|8327.5|8324.7|8330.5|8326.7|8330.5|8326.7|8325.5|8322.7|55
1717046400000|2024-05-30 05:20:00|8329.5|8327.7|8327.5|8323.7|8329.5|8327.7|8325.5|8322.7|26
1717046700000|2024-05-30 05:25:00|8326.5|8324.7|8325.5|8322.7|8327.5|8324.7|8324.5|8321.7|45
1717047000000|2024-05-30 05:30:00|8324.5|8321.7|8322.5|8318.7|8326.5|8323.7|8321.5|8318.7|238
1717047300000|2024-05-30 05:35:00|8321.5|8319.7|8323.5|8319.7|8323.5|8320.7|8320.5|8317.7|147
1717047600000|2024-05-30 05:40:00|8322.5|8320.7|8321.5|8318.7|8323.5|8320.7|8319.5|8315.7|71
1717047900000|2024-05-30 05:45:00|8320.5|8317.7|8318.5|8314.7|8322.5|8319.7|8317.5|8314.2|596
1717048200000|2024-05-30 05:50:00|8317.5|8315.7|8316.5|8313.7|8319.5|8315.7|8316.5|8312.7|526
1717048500000|2024-05-30 05:55:00|8317.5|8314.7|8315.5|8311.7|8317.5|8314.7|8314.5|8311.7|75
1717048800000|2024-05-30 06:00:00|8314.5|8312.7|8320.5|8316.7|8321.5|8317.7|8314.5|8311.7|615
1717049100000|2024-05-30 06:05:00|8319.5|8317.7|8320.5|8317.7|8323.5|8320.7|8319.5|8316.7|99
1717049400000|2024-05-30 06:10:00|8321.5|8318.7|8322.5|8319.7|8324.5|8321.7|8320.5|8317.7|300
1717049700000|2024-05-30 06:15:00|8321.5|8318.7|8324.5|8321.7|8327.5|8323.7|8320.5|8317.7|98
1717050000000|2024-05-30 06:20:00|8325.5|8320.7|8325.5|8322.7|8325.5|8322.7|8321.5|8318.7|84
1717050300000|2024-05-30 06:25:00|8324.5|8321.7|8317.5|8314.7|8328.5|8324.7|8316.5|8313.7|239
1717050600000|2024-05-30 06:30:00|8316.5|8313.7|8318.5|8315.7|8321.5|8318.7|8316.5|8313.2|441
1717050900000|2024-05-30 06:35:00|8319.5|8314.7|8315.5|8311.7|8319.5|8316.7|8314.5|8311.7|150
1717051200000|2024-05-30 06:40:00|8314.5|8312.7|8312.5|8308.7|8315.5|8312.7|8311.5|8308.7|711
1717051500000|2024-05-30 06:45:00|8311.5|8307.7|8312.5|8308.7|8313.5|8309.7|8309.5|8306.2|440
1717051800000|2024-05-30 06:50:00|8311.5|8309.7|8313.5|8310.7|8314.5|8311.7|8310.4|8307.6|291
1717052100000|2024-05-30 06:55:00|8314.5|8309.7|8313.4|8309.6|8314.5|8311.7|8311.4|8308.6|335
1717052400000|2024-05-30 07:00:00|8312.5|8310.6|8306.4|8303.6|8313.4|8310.6|8304.5|8301.6|929
1717052700000|2024-05-30 07:05:00|8307.4|8304.6|8317.4|8314.6|8320.4|8317.6|8307.4|8304.6|451
1717053000000|2024-05-30 07:10:00|8318.4|8315.6|8325.4|8322.6|8325.4|8322.6|8316.4|8313.6|412
1717053300000|2024-05-30 07:15:00|8324.4|8321.6|8318.4|8315.6|8325.4|8322.6|8317.4|8314.6|344
1717053600000|2024-05-30 07:20:00|8317.4|8314.6|8325.4|8322.6|8329.4|8326.6|8317.4|8314.1|1096
1717053900000|2024-05-30 07:25:00|8326.4|8323.1|8319.4|8316.6|8326.4|8323.6|8314.4|8311.6|855
1717054200000|2024-05-30 07:30:00|8318.9|8315.6|8305.4|8302.6|8322.4|8318.6|8304.9|8301.6|785
1717054500000|2024-05-30 07:35:00|8306.4|8303.6|8303.4|8300.6|8307.4|8304.6|8300.4|8296.6|1332
1717054800000|2024-05-30 07:40:00|8302.4|8299.6|8306.4|8303.6|8309.4|8306.6|8295.4|8292.6|1502
1717055100000|2024-05-30 07:45:00|8307.4|8304.6|8307.4|8304.6|8311.4|8308.6|8307.4|8304.6|906
1717055400000|2024-05-30 07:50:00|8306.4|8303.6|8307.4|8304.6|8310.4|8306.6|8305.4|8302.6|593
1717055700000|2024-05-30 07:55:00|8308.4|8303.6|8302.4|8298.6|8308.4|8305.6|8300.4|8297.6|1516
1717056000000|2024-05-30 08:00:00|8303.9|8300.1|8301.4|8298.6|8305.4|8302.6|8299.4|8296.6|1267
1717056300000|2024-05-30 08:05:00|8302.4|8299.6|8301.4|8298.6|8305.4|8302.6|8298.4|8295.1|1685
1717056600000|2024-05-30 08:10:00|8300.4|8297.6|8300.4|8296.6|8301.4|8298.6|8295.4|8292.6|1671
1717056900000|2024-05-30 08:15:00|8299.4|8297.6|8306.4|8303.6|8307.4|8303.6|8296.4|8293.6|999
1717057200000|2024-05-30 08:20:00|8307.4|8304.6|8313.4|8310.6|8314.4|8311.6|8306.4|8303.6|1729
1717057500000|2024-05-30 08:25:00|8314.4|8311.6|8325.4|8321.6|8325.4|8321.6|8307.4|8304.6|4220
1717057800000|2024-05-30 08:30:00|8324.4|8322.6|8325.4|8321.6|8328.4|8325.6|8316.4|8313.6|3354
1717058100000|2024-05-30 08:35:00|8324.4|8322.6|8324.4|8321.6|8325.4|8322.6|8319.4|8316.6|1437
1717058400000|2024-05-30 08:40:00|8323.4|8320.6|8336.4|8333.6|8341.4|8338.6|8322.4|8318.6|1928
1717058700000|2024-05-30 08:45:00|8337.4|8333.1|8343.3|8340.5|8351.4|8348.6|8335.4|8332.5|1623
1717059000000|2024-05-30 08:50:00|8344.4|8340.6|8336.4|8332.6|8344.4|8341.5|8334.3|8331.5|1172
1717059300000|2024-05-30 08:55:00|8335.4|8333.5|8336.3|8333.5|8340.3|8337.5|8334.3|8331.5|474
1717059600000|2024-05-30 09:00:00|8336.4|8333.6|8331.3|8328.5|8338.3|8335.5|8322.3|8319.5|1188
1717059900000|2024-05-30 09:05:00|8332.3|8329.5|8332.3|8329.5|8333.3|8330.5|8324.3|8321.5|1102
1717060200000|2024-05-30 09:10:00|8331.3|8328.5|8327.3|8323.5|8335.3|8331.5|8325.3|8322.5|1054
1717060500000|2024-05-30 09:15:00|8326.3|8324.5|8329.3|8326.5|8332.3|8328.5|8325.3|8321.5|888
1717060800000|2024-05-30 09:20:00|8328.3|8325.5|8325.3|8321.5|8328.3|8326.5|8322.3|8319.5|567
1717061100000|2024-05-30 09:25:00|8324.3|8322.5|8328.3|8325.5|8331.8|8328.5|8321.3|8318.5|531
1717061400000|2024-05-30 09:30:00|8329.3|8324.5|8320.3|8317.5|8329.8|8326.5|8320.3|8317.5|569
1717061700000|2024-05-30 09:35:00|8321.3|8316.5|8320.3|8317.5|8322.3|8319.5|8312.3|8309.5|1833
1717062000000|2024-05-30 09:40:00|8321.3|8318.5|8325.3|8322.5|8325.3|8322.5|8316.3|8313.5|1285
1717062300000|2024-05-30 09:45:00|8324.8|8321.5|8321.3|8318.5|8324.8|8322|8318.3|8315.5|445
1717062600000|2024-05-30 09:50:00|8320.3|8317.5|8308.3|8305.5|8320.3|8317.5|8307.3|8304.5|3123
1717062900000|2024-05-30 09:55:00|8309.3|8306.5|8307.3|8304.5|8310.3|8307.5|8304.3|8301.5|2214
1717063200000|2024-05-30 10:00:00|8306.3|8303.5|8308.3|8304.5|8310.3|8307.5|8304.3|8301.5|753
1717063500000|2024-05-30 10:05:00|8307.3|8305.5|8307.3|8304.5|8310.3|8307.5|8305.3|8302.5|675
1717063800000|2024-05-30 10:10:00|8306.3|8303.5|8312.3|8309.5|8312.3|8309.5|8304.3|8301.5|2874
1717064100000|2024-05-30 10:15:00|8313.3|8310.5|8300.3|8297.5|8314.3|8311.5|8300.3|8297.5|4153
1717064400000|2024-05-30 10:20:00|8301.3|8298.5|8302.3|8299.5|8305.3|8302.5|8297.3|8294|1675
1717064700000|2024-05-30 10:25:00|8303.3|8300.5|8312.3|8308.5|8313.3|8310.5|8302.3|8300.5|1276
1717065000000|2024-05-30 10:30:00|8311.3|8307.5|8301.3|8298.5|8311.3|8308.5|8300.3|8297.5|1896
1717065300000|2024-05-30 10:35:00|8300.3|8297.5|8305.3|8302.5|8309.3|8306.5|8300.3|8297.5|931
1717065600000|2024-05-30 10:40:00|8306.3|8303.5|8305.3|8302.5|8306.3|8303.5|8301.3|8298.5|796
1717065900000|2024-05-30 10:45:00|8306.3|8303.5|8301.3|8298.5|8306.3|8303.5|8301.3|8298.5|388
1717066200000|2024-05-30 10:50:00|8302.3|8297.5|8314.3|8310.5|8315.3|8312.5|8299.3|8295.5|998
1717066500000|2024-05-30 10:55:00|8315.3|8311.5|8316.3|8313.5|8317.3|8314.5|8310.3|8307.5|1193
1717066800000|2024-05-30 11:00:00|8317.3|8314.5|8312.3|8309.5|8319.3|8316.5|8311.3|8308.5|374
1717067100000|2024-05-30 11:05:00|8311.3|8308.5|8306.3|8303.5|8312.3|8308.5|8303.3|8300.5|692
1717067400000|2024-05-30 11:10:00|8304.3|8301.5|8316.3|8312.5|8319.3|8316.5|8304.3|8300.5|1060
1717067700000|2024-05-30 11:15:00|8315.3|8313.5|8324.3|8321.5|8324.3|8321.5|8315.3|8311.5|569
1717068000000|2024-05-30 11:20:00|8323.3|8320.5|8340.3|8337.5|8340.3|8337.5|8320.3|8317.5|3635
1717068300000|2024-05-30 11:25:00|8339.3|8336.5|8342.3|8339.5|8344.8|8341.5|8338.3|8335.5|859
1717068600000|2024-05-30 11:30:00|8343.3|8338.5|8341.3|8338.5|8343.3|8339.5|8338.3|8335.5|695
1717068900000|2024-05-30 11:35:00|8340.3|8337.5|8334.3|8330.5|8341.3|8338.4|8332.3|8328.5|597
1717069200000|2024-05-30 11:40:00|8333.3|8331.5|8333.3|8330.5|8334.3|8331.5|8328.3|8325.5|537
1717069500000|2024-05-30 11:45:00|8334.2|8330.4|8334.3|8330.5|8337.3|8334.5|8329.3|8326.5|892
1717069800000|2024-05-30 11:50:00|8333.3|8331.5|8323.3|8320.5|8335.3|8332.5|8321.3|8318.5|385
1717070100000|2024-05-30 11:55:00|8324.3|8321.5|8319.2|8316.4|8324.3|8321.5|8316.3|8313|1270
1717070400000|2024-05-30 12:00:00|8319.3|8316.5|8308.3|8304.5|8322.3|8319.4|8307.2|8304.4|1155
1717070700000|2024-05-30 12:05:00|8309.2|8305.5|8302.2|8298.4|8310.3|8306.5|8300.3|8297.5|1153
1717071000000|2024-05-30 12:10:00|8302.3|8299.4|8297.3|8293.5|8303.3|8300.5|8296.3|8293|1196
1717071300000|2024-05-30 12:15:00|8296.3|8292.5|8299.3|8295.5|8301.3|8298.5|8294.3|8291.5|917
1717071600000|2024-05-30 12:20:00|8299.2|8296.4|8299.3|8296.5|8303.2|8299.5|8296.3|8293|2086
1717071900000|2024-05-30 12:25:00|8300.2|8297.4|8298.3|8294.5|8301.3|8298.5|8296.3|8293.5|1804
1717072200000|2024-05-30 12:30:00|8298.2|8295.4|8305.2|8301.4|8308.2|8305.4|8296.2|8293.4|980
1717072500000|2024-05-30 12:35:00|8306.2|8302.4|8305.3|8302.5|8314.2|8311.4|8304.2|8299.4|1324
1717072800000|2024-05-30 12:40:00|8306.2|8302.4|8289.3|8286.5|8309.2|8305.5|8286.3|8283.5|1934
1717073100000|2024-05-30 12:45:00|8290.3|8285.5|8277.3|8274.5|8290.3|8286.5|8273.3|8269.5|2722
1717073400000|2024-05-30 12:50:00|8276.3|8273.5|8289.3|8286.5|8290.3|8287.5|8274.3|8271.5|2125
1717073700000|2024-05-30 12:55:00|8290.2|8287.4|8291.3|8288.5|8297.2|8294.4|8288.3|8285.5|2765
1717074000000|2024-05-30 13:00:00|8292.2|8289.4|8280.3|8277.5|8301.2|8298.4|8276.3|8273.5|5159
1717074300000|2024-05-30 13:05:00|8281.3|8278.5|8276.2|8273.4|8290.3|8287.5|8275.3|8272.5|2459
1717074600000|2024-05-30 13:10:00|8276.3|8273.5|8255.2|8252.4|8276.3|8273.5|8253.2|8250.4|5371
1717074900000|2024-05-30 13:15:00|8256.2|8253.4|8250.3|8247.5|8267.2|8263.4|8242.2|8239.4|4412
1717075200000|2024-05-30 13:20:00|8251.2|8247.4|8262.3|8259.5|8265.2|8261.5|8248.2|8245.4|2876
1717075500000|2024-05-30 13:25:00|8263.2|8259.4|8263.2|8260.4|8281.2|8278.4|8261.3|8258.4|2258
1717075800000|2024-05-30 13:30:00|8262.3|8259.5|8281.3|8278.5|8292.2|8288.4|8261.7|8258.4|2621
1717076100000|2024-05-30 13:35:00|8281.2|8278.4|8290.2|8287.4|8298.2|8294.4|8280.2|8276.5|2509
1717076400000|2024-05-30 13:40:00|8291.2|8288.4|8297.2|8293.4|8307.2|8303.4|8290.7|8287.9|2008
1717076700000|2024-05-30 13:45:00|8299.2|8294.4|8313.2|8310.4|8318.2|8315.4|8299.2|8294.4|2901
1717077000000|2024-05-30 13:50:00|8312.2|8309.4|8306.2|8303.4|8313.2|8310.4|8298.2|8295.4|4095
1717077300000|2024-05-30 13:55:00|8307.2|8304.4|8320.2|8317.4|8320.2|8317.4|8307.2|8304.4|1700
1717077600000|2024-05-30 14:00:00|8319.2|8316.4|8320.2|8317.4|8321.2|8318.4|8309.2|8305.4|2432
1717077900000|2024-05-30 14:05:00|8319.2|8316.4|8325.2|8322.4|8333.2|8329.4|8314.2|8311.4|3073
1717078200000|2024-05-30 14:10:00|8326.2|8323.4|8314.2|8311.4|8326.2|8323.4|8303.2|8300.4|3605
1717078500000|2024-05-30 14:15:00|8313.2|8310.4|8311.2|8308.4|8320.2|8317.4|8304.2|8301.4|5747
1717078800000|2024-05-30 14:20:00|8312.2|8307.9|8317.2|8314.4|8320.2|8316.4|8304.2|8301.4|3646
1717079100000|2024-05-30 14:25:00|8317.7|8313.4|8312.2|8309.4|8318.2|8315.4|8309.2|8306.4|3197
1717079400000|2024-05-30 14:30:00|8312.7|8308.4|8301.2|8298.4|8312.7|8308.9|8296.2|8293.4|2186
1717079700000|2024-05-30 14:35:00|8300.2|8297.4|8285.2|8282.4|8303.2|8300.4|8282.2|8278.4|10380
1717080000000|2024-05-30 14:40:00|8284.2|8281.4|8281.2|8278.4|8292.2|8289.4|8277.2|8273.4|1545
1717080300000|2024-05-30 14:45:00|8282.2|8279.4|8291.2|8287.4|8293.2|8290.4|8277.2|8274.4|2118
1717080600000|2024-05-30 14:50:00|8290.2|8288.4|8288.2|8285.4|8298.2|8295.4|8283.2|8279.4|1877
1717080900000|2024-05-30 14:55:00|8289.2|8286.4|8299.7|8295.9|8317.2|8313.4|8286.2|8283.4|4700
1717081200000|2024-05-30 15:00:00|8291.4|8283.6|8273.2|8270.4|8311.2|8308.4|8271.2|8268.4|6375
1717081500000|2024-05-30 15:05:00|8272.2|8269.4|8319.1|8316.3|8326.1|8322.3|8264.2|8261.4|7343
1717081800000|2024-05-30 15:10:00|8320.1|8317.3|8308.1|8304.3|8325.1|8322.3|8303.1|8299.3|2872
1717082100000|2024-05-30 15:15:00|8307.1|8303.3|8298.1|8295.3|8315.1|8312.3|8297.1|8294.3|5290
1717082400000|2024-05-30 15:20:00|8297.1|8294.3|8286.1|8283.3|8299.1|8296.3|8281.1|8278.3|3652
1717082700000|2024-05-30 15:25:00|8285.1|8282.3|8262.1|8259.3|8286.1|8283.3|8262.1|8258.3|7410
1717083000000|2024-05-30 15:30:00|8263.1|8260.3|8261.1|8257.3|8264.1|8261.3|8251.1|8248.3|7229
1717083300000|2024-05-30 15:35:00|8260.1|8256.3|8250.1|8246.3|8268.1|8265.3|8241.1|8238.3|3549
1717083600000|2024-05-30 15:40:00|8249.1|8245.3|8236.1|8233.3|8250.1|8246.3|8233.1|8230.3|5244
1717083900000|2024-05-30 15:45:00|8237.1|8233.8|8231.1|8228.3|8244.1|8240.3|8231.1|8228.3|2274
1717084200000|2024-05-30 15:50:00|8232.1|8229.3|8248.1|8245.3|8250.1|8247.3|8231.1|8228.3|4328
1717084500000|2024-05-30 15:55:00|8250.1|8246.3|8258.1|8254.3|8271.1|8267.3|8247.1|8244.3|4046
1717084800000|2024-05-30 16:00:00|8257.1|8254.8|8245.1|8241.3|8260.1|8256.3|8238.1|8234.3|3536
1717085100000|2024-05-30 16:05:00|8244.1|8241.8|8254.1|8251.3|8260.1|8257.3|8244.1|8241.3|2951
1717085400000|2024-05-30 16:10:00|8253.6|8250.3|8252.1|8249.3|8258.1|8254.3|8250.1|8247.3|1038
1717085700000|2024-05-30 16:15:00|8253.1|8250.3|8242.1|8239.3|8259.1|8256.3|8242.1|8238.3|1315
1717086000000|2024-05-30 16:20:00|8243.1|8238.3|8234.1|8231.3|8246.1|8242.3|8231.1|8228.3|1306
1717086300000|2024-05-30 16:25:00|8236.1|8230.3|8222.1|8219.3|8237.1|8233.3|8222.1|8219.3|3311
1717086600000|2024-05-30 16:30:00|8223.1|8220.3|8231.1|8228.3|8232.1|8229.3|8218.1|8214.3|2628
1717086900000|2024-05-30 16:35:00|8230.1|8227.3|8231.6|8228.8|8238.1|8234.3|8225.1|8221.3|1430
1717087200000|2024-05-30 16:40:00|8232.1|8229.3|8223.1|8220.3|8234.1|8231.3|8223.1|8220.3|1861
1717087500000|2024-05-30 16:45:00|8224.1|8221.3|8222.1|8219.3|8227.1|8223.8|8219.1|8215.8|1803
1717087800000|2024-05-30 16:50:00|8223.1|8218.3|8215.1|8212.3|8237.1|8234.3|8209.1|8205.8|4646
1717088100000|2024-05-30 16:55:00|8216.1|8211.3|8213.1|8210.3|8221.1|8218.3|8212.1|8209.3|1370
1717088400000|2024-05-30 17:00:00|8214.1|8211.3|8208.1|8205.3|8221.1|8218.3|8207.1|8204.3|1301
1717088700000|2024-05-30 17:05:00|8209.1|8206.3|8202.1|8199.3|8211.1|8207.3|8202.1|8199.3|1718
1717089000000|2024-05-30 17:10:00|8204.1|8201.3|8203.1|8200.3|8206.1|8203.3|8202.1|8199.3|1933
1717089300000|2024-05-30 17:15:00|8202.1|8199.3|8202.1|8198.3|8203.1|8200.3|8189.1|8186.3|5535
1717089600000|2024-05-30 17:20:00|8201.1|8199.3|8213.1|8210.3|8214.1|8211.3|8195.1|8192.3|3065
1717089900000|2024-05-30 17:25:00|8212.1|8209.3|8201.1|8198.3|8217.1|8213.3|8199.1|8196.3|2319
1717090200000|2024-05-30 17:30:00|8203.1|8199.3|8197.1|8194.3|8211.1|8207.3|8196.1|8193.3|2430
1717090500000|2024-05-30 17:35:00|8196.1|8193.3|8196.1|8193.3|8206.1|8202.3|8194.1|8190.3|3514
1717090800000|2024-05-30 17:40:00|8197.1|8194.3|8200.1|8197.3|8204.1|8201.2|8194.1|8191.3|2885
1717091100000|2024-05-30 17:45:00|8201|8197.2|8200|8197.2|8202.1|8199.2|8197|8194.2|1329
1717091400000|2024-05-30 17:50:00|8200.1|8196.3|8203|8199.2|8205.5|8202.2|8197|8194.2|1151
1717091700000|2024-05-30 17:55:00|8203.1|8200.2|8192.1|8189.3|8206|8203.2|8192|8189.2|1247
1717092000000|2024-05-30 18:00:00|8193|8190.2|8210|8207.2|8214|8211.2|8193|8189.2|4603
1717092300000|2024-05-30 18:05:00|8211|8208.2|8216|8213.2|8220|8217.2|8211|8207.2|1779
1717092600000|2024-05-30 18:10:00|8217|8212.2|8220|8217.2|8225|8222.2|8215|8211.2|1710
1717092900000|2024-05-30 18:15:00|8221|8216.2|8218|8214.2|8223.1|8220.2|8214|8210.7|2920
1717093200000|2024-05-30 18:20:00|8217|8215.2|8212|8209.2|8220|8217.2|8200|8197.2|2920
1717093500000|2024-05-30 18:25:00|8214|8210.2|8188|8185.2|8220|8217.2|8184.1|8180.8|18865
1717093800000|2024-05-30 18:30:00|8189|8186.2|8197|8194.2|8207|8204.2|8189|8186.2|3355
1717094100000|2024-05-30 18:35:00|8198|8195.2|8205|8201.2|8207|8204.2|8198|8195.2|2125
1717094400000|2024-05-30 18:40:00|8204|8200.2|8206|8202.2|8209|8206.2|8201|8197.2|1567
1717094700000|2024-05-30 18:45:00|8207|8203.2|8204|8200.2|8207|8204.2|8202|8199.2|883
1717095000000|2024-05-30 18:50:00|8203|8201.2|8206|8203.2|8208|8204.2|8201|8197.2|492
1717095300000|2024-05-30 18:55:00|8205|8202.2|8206|8203.2|8207|8204.2|8199|8196.2|635
1717095600000|2024-05-30 19:00:00|8207|8204.2|8205|8202.2|8207|8204.2|8203|8199.2|639
1717095900000|2024-05-30 19:05:00|8204|8201.2|8209|8206.2|8209|8206.2|8203|8200.2|1047
1717096200000|2024-05-30 19:10:00|8208|8205.2|8207|8204.2|8208|8206.2|8204|8201.2|496
1717096500000|2024-05-30 19:15:00|8207.5|8203.2|8207|8204.2|8209|8205.7|8206|8203.2|603
1717096800000|2024-05-30 19:20:00|8206|8203.2|8201|8198.2|8207|8204.2|8201|8198.2|199
1717097100000|2024-05-30 19:25:00|8200|8197.2|8199|8196.2|8201|8197.2|8198|8194.2|135
1717097400000|2024-05-30 19:30:00|8198|8195.2|8201|8197.2|8202|8199.2|8197|8194.2|642
1717097700000|2024-05-30 19:35:00|8200|8195.2|8190|8187.2|8200|8196.2|8190|8186.2|2256
1717098000000|2024-05-30 19:40:00|8191|8188.2|8194|8191.2|8194|8191.2|8189|8186.2|281
1717098300000|2024-05-30 19:45:00|8193|8190.2|8193|8190.2|8195|8192.2|8191|8188.2|344
1717098600000|2024-05-30 19:50:00|8194|8190.7|8193|8190.2|8194|8190.7|8191|8188.2|161
1717098900000|2024-05-30 19:55:00|8194|8189.2|8195|8192.2|8195|8192.2|8192|8189.2|646
1717099200000|2024-05-30 20:00:00|8196|8191.2|8198|8194.2|8198|8195.2|8195|8191.2|206
1717099500000|2024-05-30 20:05:00|8197|8195.2|8195|8191.2|8198|8195.2|8195|8191.2|266
1717099800000|2024-05-30 20:10:00|8196|8192.2|8193|8189.2|8196|8192.2|8192|8189.2|165
1717100100000|2024-05-30 20:15:00|8192|8190.2|8195|8191.2|8196|8193.2|8192|8189.2|432
1717100400000|2024-05-30 20:20:00|8194|8192.2|8196|8193.2|8196|8193.2|8194|8191.2|128
1717100700000|2024-05-30 20:25:00|8196.9|8193.1|8197|8193.2|8198.9|8195.2|8196|8193.1|401
1717101000000|2024-05-30 20:30:00|8196.9|8193.1|8195.9|8192.1|8197|8194.1|8194.9|8192.1|72
1717101300000|2024-05-30 20:35:00|8195|8193.1|8194|8190.2|8195.9|8193.1|8193|8190.1|80
1717101600000|2024-05-30 20:40:00|8193.9|8191.1|8193|8190.2|8194|8191.2|8191.9|8188.2|200
1717101900000|2024-05-30 20:45:00|8194|8189.2|8192.9|8189.1|8194.9|8191.1|8192.9|8189.1|296
1717102200000|2024-05-30 20:50:00|8193.9|8190.1|8191.9|8189.1|8194.9|8191.6|8190.9|8188.1|126
1717102500000|2024-05-30 20:55:00|8192.9|8188.2|8193.9|8190.1|8193.9|8190.1|8190|8187.1|603
1717102800000|2024-05-30 21:00:00|8194|8186.2|8193.9|8190.1|8194.9|8190.6|8193.4|8186.2|3
1717103100000|2024-05-30 21:05:00|8194.4|8190.6|8194.9|8191.1|8194.9|8191.1|8194.4|8190.6|256
1717103400000|2024-05-30 21:10:00|||||||||51
1717103700000|2024-05-30 21:15:00|8198.3|8190.5|8197.4|8193.6|8199.4|8194.5|8195.9|8189.1|151
1717104000000|2024-05-30 21:20:00|8194.9|8191.1|8194.9|8191.1|8198.4|8193.6|8194.9|8190.6|97
1717104300000|2024-05-30 21:25:00|8198.4|8190.6|8194.9|8191.1|8198.4|8193.6|8194.9|8190.5|4
1717104900000|2024-05-30 21:35:00|8198.3|8190.5|8194.9|8191.1|8198.4|8193.6|8194.9|8190.5|2
1717105200000|2024-05-30 21:40:00|8197.9|8190.1|8196.9|8189.1|8198.4|8190.6|8196.9|8189.1|0
1717105500000|2024-05-30 21:45:00|8198.9|8191.1|8194.4|8190.6|8198.9|8192.1|8194.4|8187.6|0
1717105800000|2024-05-30 21:50:00|8194.3|8190.5|8195.4|8191.6|8195.4|8191.6|8194.3|8190.5|73
1717106100000|2024-05-30 21:55:00|8194.9|8191.1|8198.4|8190.6|8198.4|8193.6|8194.9|8190.6|0
1717113600000|2024-05-31 00:00:00|8177.8|8174|8178.8|8175|8180.8|8177|8170.8|8168|261
1717113900000|2024-05-31 00:05:00|8177.8|8175.5|8176.8|8173|8181.8|8178|8175.8|8173|115
1717114200000|2024-05-31 00:10:00|8175.8|8172|8173.8|8171|8176.8|8174|8172.8|8170|73
1717114500000|2024-05-31 00:15:00|8174.8|8170|8172.8|8170|8174.8|8171|8170.8|8168|96
1717114800000|2024-05-31 00:20:00|8173.8|8171|8172.8|8169|8174.8|8172|8170.8|8168|123
1717115100000|2024-05-31 00:25:00|8171.8|8170|8174.8|8171|8175.8|8173|8171.8|8169|27
1717115400000|2024-05-31 00:30:00|8173.8|8170|8175.8|8172|8177.8|8175|8173.8|8170|57
1717115700000|2024-05-31 00:35:00|8174.8|8171|8175.8|8173|8177.8|8175|8173.8|8171|648
1717116000000|2024-05-31 00:40:00|8174.8|8172|8174.8|8171|8176.8|8173|8173.8|8170|17
1717116300000|2024-05-31 00:45:00|8173.8|8172|8175.8|8172|8175.8|8173|8173.8|8170|58
1717116600000|2024-05-31 00:50:00|8174.8|8171|8173.7|8170.9|8175.8|8171|8172.8|8169|49
1717116900000|2024-05-31 00:55:00|8173.8|8171|8176.7|8173.9|8176.8|8173.9|8173.8|8171|81
1717117200000|2024-05-31 01:00:00|8176.8|8174|8173.7|8170.9|8181.8|8179|8172.7|8169.9|404
1717117500000|2024-05-31 01:05:00|8172.8|8169.9|8173.7|8170.9|8176.7|8173|8170.8|8167.9|157
1717117800000|2024-05-31 01:10:00|8173.8|8170|8170.7|8167.9|8174.8|8172|8166.8|8163.9|338
1717118100000|2024-05-31 01:15:00|8169.7|8166.9|8162.7|8159.9|8170.8|8167.9|8161.8|8158.9|209
1717118400000|2024-05-31 01:20:00|8162.2|8158.9|8165.7|8161.9|8167.7|8164.9|8162.2|8158.9|150
1717118700000|2024-05-31 01:25:00|8164.7|8160.9|8167.7|8164.9|8170.2|8166.9|8163.7|8159.9|375
1717119000000|2024-05-31 01:30:00|8166.7|8163.9|8164.7|8161.9|8168.7|8165.9|8162.7|8158.9|299
1717119300000|2024-05-31 01:35:00|8165.7|8160.9|8164.7|8160.9|8166.7|8163.9|8162.7|8159.9|84
1717119600000|2024-05-31 01:40:00|8163.7|8159.9|8165.7|8161.9|8166.7|8163.9|8160.7|8157.9|888
1717119900000|2024-05-31 01:45:00|8164.7|8160.9|8163.7|8160.9|8165.7|8161.9|8162.7|8159.9|121
1717120200000|2024-05-31 01:50:00|8162.7|8159.9|8163.7|8159.9|8166.7|8163.9|8162.7|8159.4|409
1717120500000|2024-05-31 01:55:00|8164.7|8160.9|8167.7|8164.9|8167.7|8164.9|8162.7|8159.9|147
1717120800000|2024-05-31 02:00:00|8166.7|8163.9|8169.7|8166.9|8170.7|8167.9|8164.7|8161.9|110
1717121100000|2024-05-31 02:05:00|8170.7|8167.9|8168.7|8165.9|8170.7|8167.9|8168.7|8164.9|44
1717121400000|2024-05-31 02:10:00|8169.7|8166.9|8165.7|8162.9|8169.7|8166.9|8164.7|8161.9|175
1717121700000|2024-05-31 02:15:00|8166.7|8163.9|8167.7|8164.9|8168.7|8165.9|8166.7|8163.9|59
1717122000000|2024-05-31 02:20:00|8168.7|8165.9|8167.7|8164.9|8168.7|8165.9|8166.7|8163.9|128
1717122300000|2024-05-31 02:25:00|8166.7|8163.9|8166.7|8163.9|8168.2|8164.9|8166.7|8163.9|296
1717122600000|2024-05-31 02:30:00|8165.7|8162.9|8161.7|8158.9|8165.7|8162.9|8160.7|8157.9|291
1717122900000|2024-05-31 02:35:00|8162.7|8159.9|8162.7|8159.9|8163.7|8159.9|8161.7|8158.4|180
1717123200000|2024-05-31 02:40:00|8163.7|8160.4|8162.7|8158.9|8164.7|8161.9|8161.7|8158.9|85
1717123500000|2024-05-31 02:45:00|8163.7|8159.9|8163.7|8159.9|8165.7|8161.9|8161.6|8158.8|145
1717123800000|2024-05-31 02:50:00|8162.7|8160.9|8161.7|8158.9|8165.7|8162.9|8161.6|8158.8|143
1717124100000|2024-05-31 02:55:00|8162.7|8157.9|8157.7|8154.9|8162.7|8158.9|8157.2|8153.9|323
1717124400000|2024-05-31 03:00:00|8156.7|8153.9|8155.7|8152.9|8157.7|8154.9|8154.6|8150.9|667
1717124700000|2024-05-31 03:05:00|8154.7|8151.9|8158.6|8155.8|8160.6|8157.8|8154.6|8150.9|103
1717125000000|2024-05-31 03:10:00|8158.7|8154.9|8158.7|8155.9|8160.7|8157.8|8157.7|8154.8|227
1717125300000|2024-05-31 03:15:00|8159.7|8156.8|8156.6|8153.8|8159.7|8156.8|8155.6|8151.9|107
1717125600000|2024-05-31 03:20:00|8156.7|8153.9|8158.6|8155.8|8160.6|8156.9|8156.6|8152.8|77
1717125900000|2024-05-31 03:25:00|8159.6|8156.8|8157.6|8154.8|8159.6|8156.8|8156.7|8153.8|81
1717126200000|2024-05-31 03:30:00|8158.6|8155.8|8160.6|8157.8|8162.6|8159.8|8158.6|8154.8|65
1717126500000|2024-05-31 03:35:00|8161.6|8158.8|8162.6|8158.8|8162.6|8158.8|8160.6|8157.8|32
1717126800000|2024-05-31 03:40:00|8161.6|8159.8|8164.6|8160.8|8164.6|8161.8|8161.6|8158.8|25
1717127100000|2024-05-31 03:45:00|8165.6|8161.8|8166.6|8163.8|8167.6|8163.8|8164.6|8160.8|17
1717127400000|2024-05-31 03:50:00|8167.6|8164.8|8167.6|8164.8|8169.6|8165.8|8166.6|8163.8|25
1717127700000|2024-05-31 03:55:00|8168.6|8165.8|8168.6|8164.8|8168.6|8165.8|8167.6|8164.8|17
1717128000000|2024-05-31 04:00:00|8167.6|8165.8|8172.6|8169.8|8174.6|8171.8|8167.6|8165.3|227
1717128300000|2024-05-31 04:05:00|8173.6|8168.8|8172.6|8169.8|8173.6|8170.8|8171.6|8168.3|34
1717128600000|2024-05-31 04:10:00|8171.6|8168.8|8169.6|8166.8|8171.6|8168.8|8169.6|8166.8|15
1717128900000|2024-05-31 04:15:00|8170.6|8165.8|8170.6|8167.8|8170.6|8167.8|8169.6|8165.8|15
1717129200000|2024-05-31 04:20:00|8169.6|8166.8|8170.6|8167.8|8170.6|8167.8|8168.6|8165.8|19
1717129500000|2024-05-31 04:25:00|8171.5|8168.7|8170.6|8167.8|8172.6|8168.8|8170.6|8167.8|34
1717129800000|2024-05-31 04:30:00|8169.6|8166.8|8167.5|8164.7|8169.6|8166.8|8165.6|8162.8|75
1717130100000|2024-05-31 04:35:00|8167.6|8164.8|8167.6|8163.8|8168.6|8165.8|8165.6|8162.8|34
1717130400000|2024-05-31 04:40:00|8167.5|8164.7|8165.6|8162.8|8169.6|8166.8|8164.6|8161.8|128
1717130700000|2024-05-31 04:45:00|8166.6|8163.8|8168.6|8165.8|8169.6|8166.7|8166.6|8162.8|18
1717131000000|2024-05-31 04:50:00|8169.5|8166.7|8171.6|8168.8|8172.6|8169.8|8169.5|8166.7|198
1717131300000|2024-05-31 04:55:00|8172.6|8169.7|8173.5|8169.7|8174|8170.7|8171.6|8168.8|89
1717131600000|2024-05-31 05:00:00|8173.6|8169.8|8172.5|8168.7|8174.6|8170.8|8170.6|8167.7|72
1717131900000|2024-05-31 05:05:00|8172.6|8169.8|8175.6|8171.8|8175.6|8172.7|8172.5|8169.7|38
1717132200000|2024-05-31 05:10:00|8174.6|8171.7|8173.6|8169.8|8175.5|8171.8|8170.6|8167.7|91
1717132500000|2024-05-31 05:15:00|8173.5|8170.7|8176.6|8172.8|8176.6|8172.8|8173.5|8170.7|51
1717132800000|2024-05-31 05:20:00|8176.5|8173.8|8173.5|8170.7|8176.5|8173.8|8173.5|8170.7|99
1717133100000|2024-05-31 05:25:00|8174.5|8171.7|8172.5|8168.7|8174.5|8171.7|8171.5|8168.7|62
1717133400000|2024-05-31 05:30:00|8173.5|8169.7|8176.5|8172.7|8177.5|8174.7|8171.5|8168.7|166
1717133700000|2024-05-31 05:35:00|8177.5|8173.7|8174.5|8171.7|8180.5|8177.7|8172.5|8169.7|217
1717134000000|2024-05-31 05:40:00|8173.5|8170.7|8167.5|8164.7|8177.5|8173.7|8167.5|8163.7|531
1717134300000|2024-05-31 05:45:00|8168.6|8164.8|8172.6|8169.8|8173.6|8170.8|8168.5|8164.8|63
1717134600000|2024-05-31 05:50:00|8173.5|8169.7|8176.5|8172.7|8176.5|8172.7|8169.6|8166.7|171
1717134900000|2024-05-31 05:55:00|8175.5|8173.7|8183.5|8180.7|8188.5|8184.7|8174.5|8171.7|617
1717135200000|2024-05-31 06:00:00|8184.5|8181.7|8185.5|8181.7|8188.5|8184.7|8182.5|8179.7|514
1717135500000|2024-05-31 06:05:00|8184.5|8180.7|8187.5|8183.7|8187.5|8184.7|8183.5|8180.7|236
1717135800000|2024-05-31 06:10:00|8186.5|8184.7|8186.5|8183.7|8187.5|8184.7|8182.5|8178.7|250
1717136100000|2024-05-31 06:15:00|8184.5|8181.7|8183.5|8179.7|8189.5|8185.7|8182.5|8179.7|250
1717136400000|2024-05-31 06:20:00|8182.5|8180.7|8181.5|8178.7|8184|8180.7|8178.5|8175.7|526
1717136700000|2024-05-31 06:25:00|8182.5|8177.7|8187.5|8184.7|8189.5|8186.7|8180.5|8177.7|282
1717137000000|2024-05-31 06:30:00|8186.5|8183.7|8196.4|8193.6|8198.4|8195.6|8184.5|8181.7|568
1717137300000|2024-05-31 06:35:00|8199.4|8195.6|8198.4|8195.6|8199.4|8195.6|8195.4|8192.6|516
1717137600000|2024-05-31 06:40:00|8197.5|8194.7|8194.4|8191.6|8197.5|8194.7|8193.4|8190.6|241
1717137900000|2024-05-31 06:45:00|8195.4|8192.6|8194.4|8191.6|8200.4|8197.6|8192.4|8188.6|2525
1717138200000|2024-05-31 06:50:00|8194.5|8191.7|8185.5|8182.7|8194.5|8191.7|8184.5|8181.7|2170
1717138500000|2024-05-31 06:55:00|8186.5|8183.2|8183.5|8180.7|8186.5|8183.2|8181.5|8178.7|302
1717138800000|2024-05-31 07:00:00|8184.4|8181.6|8181.4|8178.6|8184.5|8181.7|8178.4|8175.6|844
1717139100000|2024-05-31 07:05:00|8182.4|8178.7|8176.5|8173.7|8182.5|8179.6|8172.5|8169.7|1308
1717139400000|2024-05-31 07:10:00|8177.5|8174.7|8176.5|8173.7|8183.5|8180.7|8175.5|8172.7|733
1717139700000|2024-05-31 07:15:00|8177.5|8174.7|8181.5|8178.7|8183.5|8180.7|8176|8172.7|460
1717140000000|2024-05-31 07:20:00|8180.5|8177.7|8182.5|8179.7|8185.5|8182.7|8179.5|8176.7|532
1717140300000|2024-05-31 07:25:00|8181.5|8178.7|8180.5|8177.7|8184.5|8181.7|8178.5|8175.7|784
1717140600000|2024-05-31 07:30:00|8180|8176.7|8180.4|8177.6|8182.5|8179.7|8176.4|8172.7|537
1717140900000|2024-05-31 07:35:00|8180.5|8177.7|8187.4|8184.6|8190.4|8187.6|8180.5|8177.7|980
1717141200000|2024-05-31 07:40:00|8186.4|8183.6|8180.4|8177.6|8188.4|8185.6|8178.4|8175.6|782
1717141500000|2024-05-31 07:45:00|8181.4|8178.6|8176.4|8173.6|8181.4|8178.6|8175.4|8172.6|822
1717141800000|2024-05-31 07:50:00|8177.4|8174.6|8171.4|8168.6|8177.4|8174.6|8169|8165.7|1256
1717142100000|2024-05-31 07:55:00|8171.5|8168.7|8177.5|8173.7|8178.5|8175.7|8170.4|8167.6|653
1717142400000|2024-05-31 08:00:00|8177.9|8174.1|8170.4|8167.6|8178.5|8175.7|8168.4|8164.7|1250
1717142700000|2024-05-31 08:05:00|8170.5|8167.7|8173.4|8170.6|8177.5|8174.7|8168.4|8165.6|753
1717143000000|2024-05-31 08:10:00|8173.5|8169.7|8168.4|8165.6|8182.4|8179.6|8167.4|8164.6|1310
1717143300000|2024-05-31 08:15:00|8168.5|8165.7|8173.4|8169.6|8174.4|8171.6|8165.4|8162.6|1134
1717143600000|2024-05-31 08:20:00|8172.4|8170.6|8173.4|8170.6|8180.4|8177.6|8171.4|8168.6|1153
1717143900000|2024-05-31 08:25:00|8174.4|8171.6|8175.4|8172.6|8179.5|8176.7|8167.5|8164.6|3683
1717144200000|2024-05-31 08:30:00|8176.4|8173.6|8183.4|8180.6|8185.5|8182.7|8170.4|8167.6|3673
1717144500000|2024-05-31 08:35:00|8182.4|8179.6|8195.4|8191.6|8197.4|8193.7|8181.4|8177.6|1068
1717144800000|2024-05-31 08:40:00|8194.4|8193.6|8200.4|8197.6|8203.4|8200.6|8194.4|8193.6|1043
1717145100000|2024-05-31 08:45:00|8201.4|8198.1|8202.4|8199.6|8206.4|8203.6|8198.4|8195.6|1081
1717145400000|2024-05-31 08:50:00|8203.4|8200.6|8204.4|8201.6|8205.4|8202.6|8198.4|8195.6|766
1717145700000|2024-05-31 08:55:00|8203.4|8200.6|8210.4|8206.6|8213.4|8210.6|8203.4|8200.6|850
1717146000000|2024-05-31 09:00:00|8209.4|8205.6|8199.4|8196.6|8211.4|8207.6|8197.4|8194.6|1241
1717146300000|2024-05-31 09:05:00|8198.5|8195.6|8192.4|8189.6|8204.4|8201.6|8192.4|8188.6|935
1717146600000|2024-05-31 09:10:00|8193.4|8190.6|8198.4|8195.6|8199.4|8196.6|8192.4|8189.6|1075
1717146900000|2024-05-31 09:15:00|8199.4|8196.6|8206.4|8202.6|8210.4|8207.6|8198.5|8195.6|1016
1717147200000|2024-05-31 09:20:00|8205.4|8203.6|8219.3|8216.5|8219.4|8216.6|8205.4|8201.6|1247
1717147500000|2024-05-31 09:25:00|8219.4|8215.6|8193.5|8190.7|8219.4|8215.6|8192.5|8189.7|9143
1717147800000|2024-05-31 09:30:00|8194.5|8191.7|8176.6|8173.8|8195.5|8192.7|8165.6|8162.8|10930
1717148100000|2024-05-31 09:35:00|8177.6|8174.3|8169.7|8165.9|8182.6|8178.8|8167.7|8164.9|6047
1717148400000|2024-05-31 09:40:00|8168.8|8166|8161.8|8159|8170.7|8167.9|8161.8|8159|8284
1717148700000|2024-05-31 09:45:00|8160.9|8158.1|8186.7|8183.9|8187.7|8183.9|8156.9|8154.1|8525
1717149000000|2024-05-31 09:50:00|8187.7|8184.9|8206.6|8203.8|8206.6|8203.8|8187.7|8184.9|2803
1717149300000|2024-05-31 09:55:00|8204.6|8201.8|8203.6|8200.8|8206.6|8203.8|8198.7|8195.8|1251
1717149600000|2024-05-31 10:00:00|8203.7|8200.9|8203.6|8200.8|8206.7|8203.9|8198.7|8195.8|1390
1717149900000|2024-05-31 10:05:00|8203.7|8200.9|8205.6|8202.8|8214.6|8211.3|8202.6|8199.8|2858
1717150200000|2024-05-31 10:10:00|8206.6|8202.9|8200.6|8197.8|8208.6|8205.8|8198.7|8195.9|1327
1717150500000|2024-05-31 10:15:00|8200.7|8197.9|8192.7|8189.9|8201.7|8198.9|8191.6|8188.8|1073
1717150800000|2024-05-31 10:20:00|8193.7|8190.9|8198.7|8195.9|8199.7|8196.9|8191.7|8188.9|827
1717151100000|2024-05-31 10:25:00|8197.7|8194.9|8194.7|8190.9|8206.7|8203.9|8192.8|8189.9|1141
1717151400000|2024-05-31 10:30:00|8193.7|8189.9|8194.7|8190.9|8194.7|8191.9|8187.8|8184.9|938
1717151700000|2024-05-31 10:35:00|8193.7|8189.9|8187.7|8184.9|8197.7|8194.9|8186.7|8183.9|1296
1717152000000|2024-05-31 10:40:00|8188.7|8185.9|8197.7|8194.9|8200.7|8197.9|8188.7|8185.9|512
1717152300000|2024-05-31 10:45:00|8196.7|8193.9|8203.7|8199.9|8204.7|8200.9|8196.7|8193.9|295
1717152600000|2024-05-31 10:50:00|8203.2|8200.9|8201.7|8198.9|8214.5|8210.8|8201.6|8197.9|2322
1717152900000|2024-05-31 10:55:00|8202.7|8198.8|8199.7|8196.9|8202.7|8199.9|8196.7|8193.9|675
1717153200000|2024-05-31 11:00:00|8200.6|8196.8|8204.6|8200.8|8205.6|8201.9|8198.7|8195.8|464
1717153500000|2024-05-31 11:05:00|8204.7|8201.8|8206.6|8203.8|8206.6|8203.8|8198.7|8195.9|931
1717153800000|2024-05-31 11:10:00|8207.6|8204.8|8212.6|8209.8|8212.6|8209.8|8205.6|8201.8|587
1717154100000|2024-05-31 11:15:00|8211.6|8208.8|8196.6|8192.8|8212.6|8208.8|8195.6|8192.3|646
1717154400000|2024-05-31 11:20:00|8195.6|8193.8|8202.6|8199.8|8204.6|8201.7|8186.6|8183.8|1951
1717154700000|2024-05-31 11:25:00|8204.6|8201.8|8196.5|8193.7|8208.4|8205.6|8186.6|8183.8|4740
1717155000000|2024-05-31 11:30:00|8198.5|8194.7|8202.5|8199.7|8202.5|8199.7|8190.5|8186.7|1331
1717155300000|2024-05-31 11:35:00|8203.4|8200.6|8198.5|8195.7|8209.5|8206.6|8198.5|8195.7|1269
1717155600000|2024-05-31 11:40:00|8199.5|8196.7|8190.5|8186.7|8199.5|8196.7|8188.5|8185.7|669
1717155900000|2024-05-31 11:45:00|8189.5|8187.7|8190.5|8186.7|8193.5|8190.7|8188|8184.7|331
1717156200000|2024-05-31 11:50:00|8189.5|8187.7|8191.5|8187.7|8193.5|8189.7|8189.5|8186.7|195
1717156500000|2024-05-31 11:55:00|8190.5|8186.7|8199.5|8196.7|8200.5|8197.7|8189.5|8186.7|478
1717156800000|2024-05-31 12:00:00|8198.5|8195.7|8205.4|8202.6|8209.5|8206.6|8193.5|8190.7|778
1717157100000|2024-05-31 12:05:00|8205.5|8202.7|8215.3|8211.5|8222.3|8218.6|8202.5|8199.6|1975
1717157400000|2024-05-31 12:10:00|8216.3|8208.5|8193.4|8189.6|8216.3|8211.5|8192.5|8189.6|1545
1717157700000|2024-05-31 12:15:00|8192.4|8187.7|8192.5|8189.7|8194.4|8190.7|8187.4|8183.7|1040
1717158000000|2024-05-31 12:20:00|8191.5|8188.7|8192.5|8189.7|8196.4|8192.7|8189.5|8185.7|1129
1717158300000|2024-05-31 12:25:00|8192.4|8188.7|8197.5|8193.7|8200.5|8197.7|8192.4|8188.7|432
1717158600000|2024-05-31 12:30:00|8197.4|8193.6|8206.4|8203.6|8211.4|8208.1|8197.4|8193.6|651
1717158900000|2024-05-31 12:35:00|8208.4|8204.6|8202.4|8198.6|8209.4|8206.6|8198.4|8195.6|1128
1717159200000|2024-05-31 12:40:00|8201.4|8199.6|8203.4|8199.6|8204.4|8201.6|8196.4|8193.6|974
1717159500000|2024-05-31 12:45:00|8202.4|8198.6|8219.4|8216.6|8220.4|8217.6|8199.4|8196.6|1722
1717159800000|2024-05-31 12:50:00|8219.3|8215.6|8248.3|8245.5|8249.3|8245.5|8217.4|8214.6|2419
1717160100000|2024-05-31 12:55:00|8247.3|8244.5|8255.3|8252.5|8269.3|8265.5|8246.3|8243.5|2452
1717160400000|2024-05-31 13:00:00|8254.3|8250.5|8232.4|8228.6|8259.3|8256.5|8226.8|8223.5|3193
1717160700000|2024-05-31 13:05:00|8232.3|8228.5|8228.3|8225.5|8244.3|8240.5|8221.4|8218.5|1942
1717161000000|2024-05-31 13:10:00|8229.3|8226.5|8226.3|8223.5|8246.3|8243.5|8224.3|8221.5|1313
1717161300000|2024-05-31 13:15:00|8227.3|8222.5|8223.3|8219.5|8235.3|8232.5|8221.3|8217.5|1138
1717161600000|2024-05-31 13:20:00|8222.3|8218.5|8226.4|8223.6|8237.2|8234.4|8222.3|8218.5|1167
1717161900000|2024-05-31 13:25:00|8226.3|8223.5|8211.4|8208.6|8228.4|8225.6|8210.3|8206.6|2869
1717162200000|2024-05-31 13:30:00|8210.4|8207.6|8208.3|8205.5|8214.4|8211.6|8203.3|8200.5|2724
1717162500000|2024-05-31 13:35:00|8209.3|8206.5|8217.3|8213.5|8228.3|8224.5|8209.3|8205.5|1604
1717162800000|2024-05-31 13:40:00|8216.4|8213.6|8220.3|8217.5|8230.3|8227.5|8212.4|8209.5|1883
1717163100000|2024-05-31 13:45:00|8221.3|8218.5|8209.3|8206.5|8226.3|8223.5|8205.3|8202.5|1514
1717163400000|2024-05-31 13:50:00|8208.3|8205.5|8188.3|8185.5|8215.3|8211.5|8187.3|8184.5|2450
1717163700000|2024-05-31 13:55:00|8188.4|8185.6|8189.4|8186.6|8194.3|8190.6|8185.4|8182.1|1709
1717164000000|2024-05-31 14:00:00|8189.3|8186.5|8184.4|8181.6|8198.3|8195.5|8181.4|8178.6|1833
1717164300000|2024-05-31 14:05:00|8185.4|8181.1|8186.3|8182.5|8196.3|8193.5|8183.4|8180.6|1093
1717164600000|2024-05-31 14:10:00|8183.3|8180.5|8166.4|8163.6|8189.3|8185.6|8164.4|8161.6|4835
1717164900000|2024-05-31 14:15:00|8165.4|8162.6|8172.3|8169.5|8175.3|8172.5|8162.3|8159.5|2900
1717165200000|2024-05-31 14:20:00|8173.3|8168.5|8158.4|8155.6|8173.3|8170.5|8157.4|8154.6|2233
1717165500000|2024-05-31 14:25:00|8159.3|8155.5|8166.4|8163.6|8176.3|8173.5|8156.4|8153.6|2001
1717165800000|2024-05-31 14:30:00|8166.3|8163.5|8167.3|8163.5|8178.3|8175.5|8160.4|8157.5|2352
1717166100000|2024-05-31 14:35:00|8166.3|8164.5|8167.4|8164.6|8169.3|8166.5|8154.4|8150.6|5018
1717166400000|2024-05-31 14:40:00|8168.3|8164.5|8163.4|8159.6|8176.4|8173.5|8161.4|8158.5|1772
1717166700000|2024-05-31 14:45:00|8162.4|8158.6|8147.4|8143.6|8168.3|8164.6|8144.4|8141.6|3875
1717167000000|2024-05-31 14:50:00|8146.4|8144.6|8143.3|8140.5|8149.4|8146.6|8136.4|8133.6|2829
1717167300000|2024-05-31 14:55:00|8143.4|8140.6|8136.4|8133.6|8149.3|8146.5|8136.4|8133.5|2235
1717167600000|2024-05-31 15:00:00|8137.3|8134.5|8132.4|8129.6|8141.4|8138.6|8129.9|8126.6|1886
1717167900000|2024-05-31 15:05:00|8131.4|8128.6|8150.4|8147.6|8152.3|8149.5|8129.4|8126.6|4523
1717168200000|2024-05-31 15:10:00|8151.3|8147.5|8161.3|8158.5|8162.3|8159.5|8144.3|8141.5|4655
1717168500000|2024-05-31 15:15:00|8161.2|8158.4|8139.3|8136.5|8161.2|8158.4|8137.3|8134.5|2632
1717168800000|2024-05-31 15:20:00|8138.3|8135.5|8136.2|8133.4|8138.3|8135.5|8131.3|8127.5|2106
1717169100000|2024-05-31 15:25:00|8136.3|8133.5|8146.2|8143.4|8152.7|8149.4|8134.3|8130.5|3891
1717169400000|2024-05-31 15:30:00|8146.3|8142.4|8133.3|8130.5|8148.8|8145.5|8132.3|8129.5|3318
1717169700000|2024-05-31 15:35:00|8132.3|8129.5|8112.4|8109.6|8135.3|8132.5|8112.4|8109.6|4825
1717170000000|2024-05-31 15:40:00|8113.4|8110.6|8106.4|8103.6|8118.4|8115.5|8105.4|8102.6|3537
1717170300000|2024-05-31 15:45:00|8107.4|8104.6|8083.4|8080.6|8107.4|8104.6|8075.4|8072.6|5832
1717170600000|2024-05-31 15:50:00|8082.4|8079.6|8095.4|8091.6|8095.4|8092.6|8082.4|8079.6|2332
1717170900000|2024-05-31 15:55:00|8094.4|8092.6|8101.3|8098.5|8104.4|8101.6|8091.3|8088.5|2355
1717171200000|2024-05-31 16:00:00|8100.3|8097.5|8119.3|8115.5|8120.3|8116.6|8089.4|8086.6|2997
1717171500000|2024-05-31 16:05:00|8119.4|8116.5|8130.3|8127.5|8137.3|8133.6|8119.4|8116.5|2674
1717171800000|2024-05-31 16:10:00|8131.3|8128.5|8145.3|8142.5|8147.3|8144.5|8129.3|8126.5|4021
1717172100000|2024-05-31 16:15:00|8145.4|8142.6|8154.3|8151.5|8158.3|8154.9|8143.3|8140.5|3039
1717172400000|2024-05-31 16:20:00|8155.3|8152.5|8146.3|8142.5|8155.3|8152.5|8142.4|8139.5|1629
1717172700000|2024-05-31 16:25:00|8147.3|8143.5|8145.3|8142.5|8149.3|8146.5|8134.3|8130.6|790
1717173000000|2024-05-31 16:30:00|8144.4|8141.6|8126.4|8123.6|8147.4|8143.6|8126.4|8123.5|1210
1717173300000|2024-05-31 16:35:00|8127.3|8123.5|8125.4|8122.6|8131.4|8127.6|8120.4|8117.6|1557
1717173600000|2024-05-31 16:40:00|8126.4|8123.6|8129.4|8126.6|8135.4|8132.6|8126.4|8123.6|823
1717173900000|2024-05-31 16:45:00|8130.4|8127.6|8128.3|8125.5|8133.3|8130.5|8120.4|8117.6|3421
1717174200000|2024-05-31 16:50:00|8129.3|8126.5|8137.4|8133.6|8137.4|8134.5|8125.3|8122.5|1888
1717174500000|2024-05-31 16:55:00|8137.3|8133.5|8142.3|8138.5|8144.3|8141.5|8136.3|8133.5|760
1717174800000|2024-05-31 17:00:00|8141.3|8137.5|8137.4|8134.6|8142.3|8138.5|8130.4|8126.6|1444
1717175100000|2024-05-31 17:05:00|8137.3|8134.5|8141.3|8137.5|8142.4|8139.5|8132.4|8129.5|1248
1717175400000|2024-05-31 17:10:00|8140.3|8136.5|8135.4|8132.6|8140.3|8137.5|8130.3|8127.1|798
1717175700000|2024-05-31 17:15:00|8135.3|8131.6|8134.4|8131.6|8137.4|8133.6|8127.4|8124.6|791
1717176000000|2024-05-31 17:20:00|8135.4|8132.5|8128.4|8124.6|8138.4|8135.6|8126.4|8122.6|929
1717176300000|2024-05-31 17:25:00|8127.4|8124.5|8125.5|8122.7|8127.4|8124.5|8116.4|8112.7|2678
1717176600000|2024-05-31 17:30:00|8126.5|8123.7|8119.4|8116.6|8133.4|8130.6|8119.4|8116.6|1840
1717176900000|2024-05-31 17:35:00|8120.4|8117.6|8126.4|8123.6|8127.4|8124.6|8118.4|8114.6|681
1717177200000|2024-05-31 17:40:00|8125.4|8122.6|8136.3|8133.5|8145.4|8141.6|8121.4|8118.6|1310
1717177500000|2024-05-31 17:45:00|8136.4|8132.6|8123.4|8119.6|8136.4|8133.5|8121.4|8118.6|1177
1717177800000|2024-05-31 17:50:00|8124.4|8120.6|8124.4|8121.6|8128.4|8125.6|8119.4|8116.6|911
1717178100000|2024-05-31 17:55:00|8124.5|8120.6|8119.4|8116.6|8129.4|8126.6|8116.4|8113.6|923
1717178400000|2024-05-31 18:00:00|8119.5|8115.7|8131.4|8128.6|8133.3|8130.5|8118.4|8115.6|1804
1717178700000|2024-05-31 18:05:00|8130.4|8127.6|8136.3|8133.5|8137.3|8134.5|8116.4|8113.6|2028
1717179000000|2024-05-31 18:10:00|8137.3|8134.5|8124.4|8120.6|8138.3|8135.5|8117.4|8113.6|1587
1717179300000|2024-05-31 18:15:00|8123.4|8119.6|8131.4|8127.6|8132.4|8129.6|8120.4|8117.6|1707
1717179600000|2024-05-31 18:20:00|8130.4|8128.6|8133.4|8130.6|8143.3|8140.5|8128.4|8125.6|2081
1717179900000|2024-05-31 18:25:00|8132.4|8129.6|8110.4|8107.6|8137.4|8133.6|8103.4|8100.6|8042
1717180200000|2024-05-31 18:30:00|8111.4|8108.6|8110.4|8107.6|8117.4|8114.6|8105.5|8102.6|2635
1717180500000|2024-05-31 18:35:00|8112.4|8109.6|8112.4|8109.6|8114.4|8111.6|8104.5|8101.6|1491
1717180800000|2024-05-31 18:40:00|8111.4|8108.6|8104.4|8101.6|8111.4|8108.6|8101.4|8098.6|1315
1717181100000|2024-05-31 18:45:00|8103.5|8100.7|8116.4|8113.6|8117.4|8113.6|8102.4|8099.6|815
1717181400000|2024-05-31 18:50:00|8115.9|8112.6|8115.4|8111.6|8118.4|8115.6|8112.4|8109.6|1016
1717181700000|2024-05-31 18:55:00|8115.3|8112.5|8121.3|8118.5|8121.4|8118.6|8114.4|8111.6|926
1717182000000|2024-05-31 19:00:00|8121.4|8117.6|8119.3|8116.5|8122.4|8118.6|8116.4|8113.6|512
1717182300000|2024-05-31 19:05:00|8119.4|8116.6|8120.4|8116.6|8120.4|8117.6|8116.3|8112.6|264
1717182600000|2024-05-31 19:10:00|8120.3|8117.5|8120.4|8117.6|8121.3|8117.6|8117.3|8113.6|661
1717182900000|2024-05-31 19:15:00|8121.4|8118.6|8120.4|8117.6|8125.3|8121.5|8118.3|8115.5|1599
1717183200000|2024-05-31 19:20:00|8121.4|8118.5|8120.3|8117.5|8123.4|8120.5|8119.3|8115.5|372
1717183500000|2024-05-31 19:25:00|8120.4|8117.6|8117.4|8114.6|8121.4|8118.5|8116.3|8113.5|301
1717183800000|2024-05-31 19:30:00|8117.3|8114.5|8122.3|8119.5|8123.4|8120.6|8117.3|8114.5|450
1717184100000|2024-05-31 19:35:00|8123.3|8120.5|8122.3|8119.5|8124.3|8121.5|8120.3|8117.5|199
1717184400000|2024-05-31 19:40:00|8123.3|8119.6|8121.3|8117.5|8123.3|8120.5|8118.4|8115.6|230
1717184700000|2024-05-31 19:45:00|8120.4|8117.6|8123.3|8120.5|8123.3|8120.5|8119.3|8116.5|131
1717185000000|2024-05-31 19:50:00|8122.3|8119.5|8124.3|8120.5|8124.3|8121.5|8120.3|8117.5|232
1717185300000|2024-05-31 19:55:00|8123.4|8120.6|8129.3|8125.5|8129.3|8126.5|8123.3|8120.5|322
1717185600000|2024-05-31 20:00:00|8130.2|8126.5|8134.3|8130.5|8137.3|8133.6|8129.3|8126.4|360
1717185900000|2024-05-31 20:05:00|8135.3|8131.5|8136.3|8132.5|8139.3|8135.5|8134.3|8131.5|92
1717186200000|2024-05-31 20:10:00|8137.3|8133.5|8139.3|8135.5|8140.3|8136.5|8136.3|8132.5|321
1717186500000|2024-05-31 20:15:00|8138.3|8134.5|8138.3|8135.5|8140.3|8137.5|8137.3|8133.5|877
1717186800000|2024-05-31 20:20:00|8139.3|8136.5|8139.2|8135.4|8140.6|8137.5|8136.3|8133.5|393
1717187100000|2024-05-31 20:25:00|8138.2|8136.4|8138.2|8134.4|8139.2|8136.4|8135.2|8131.4|130
1717187400000|2024-05-31 20:30:00|8137.3|8134.5|8138.2|8134.4|8138.2|8135.4|8136.2|8133.4|52
1717187700000|2024-05-31 20:35:00|8137.2|8135.4|8139.2|8135.4|8139.2|8136.4|8137.2|8135.4|29
1717188000000|2024-05-31 20:40:00|8141.2|8136.4|8139.2|8136.4|8141.2|8138.4|8139.2|8135.5|74
1717188300000|2024-05-31 20:45:00|8139.3|8136.5|8140.2|8137.4|8141.2|8137.4|8138.2|8135.4|33
1717188600000|2024-05-31 20:50:00|8141.2|8136.4|8137.2|8134.4|8143.2|8139.4|8137.2|8134.4|121
1717188900000|2024-05-31 20:55:00|8138.2|8135.4|8130.2|8127.4|8138.2|8135.4|8128.3|8124.5|340
1717365600000|2024-06-02 22:00:00|8106.4|8102.6|8077.9|8074.1|8111.7|8107.1|8054|8050.2|2962
1717365900000|2024-06-02 22:05:00|8078.9|8075.1|8094|8090.2|8094.6|8090.2|8072.5|8067.1|987
1717366200000|2024-06-02 22:10:00|8094.6|8090.8|8098.4|8095.6|8101.8|8098.4|8094.1|8090.3|908
1717366500000|2024-06-02 22:15:00|8100.3|8096.5|8118.2|8114.4|8121.9|8118.1|8100.3|8096.5|672
1717366800000|2024-06-02 22:20:00|8117.4|8113.6|8099.3|8096.5|8117.4|8113.6|8099.3|8096.4|492
1717367100000|2024-06-02 22:25:00|8100.2|8096.4|8081.9|8078.1|8100.3|8096.5|8079.5|8075.8|460
1717367400000|2024-06-02 22:30:00|8082.4|8078.6|8083.1|8079.3|8090.6|8086.8|8075.4|8071.6|616
1717367700000|2024-06-02 22:35:00|8083.6|8079.8|8071.8|8068|8086.6|8082.8|8071.8|8068|321
1717368000000|2024-06-02 22:40:00|8071.7|8068.9|8076.3|8072.5|8084.2|8080.4|8069.8|8066.9|119
1717368300000|2024-06-02 22:45:00|8076.9|8073.1|8078|8074.2|8081.3|8077.5|8076.9|8073.1|44
1717368600000|2024-06-02 22:50:00|8077.9|8074.1|8078.8|8075|8085.8|8082|8077.8|8074|75
1717368900000|2024-06-02 22:55:00|8078.9|8075.1|8075.9|8072.1|8083.3|8079.5|8075.8|8072.1|54
1717369200000|2024-06-02 23:00:00|8076.9|8073.1|8081.9|8078.1|8084.9|8081.1|8076.9|8073.1|45
1717369500000|2024-06-02 23:05:00|8081.4|8077.6|8074.5|8070.7|8081.4|8077.6|8071.1|8068.1|101
1717369800000|2024-06-02 23:10:00|8074|8070.2|8069.9|8066.1|8075|8071.2|8066|8062.2|116
1717370100000|2024-06-02 23:15:00|8069|8066.2|8069.9|8066.1|8071.9|8068.1|8065.9|8062.1|74
1717370400000|2024-06-02 23:20:00|8069.4|8065.6|8069|8065.2|8069.4|8065.6|8067|8063.7|9
1717370700000|2024-06-02 23:25:00|8068.9|8065.1|8068|8064.2|8069.9|8066.1|8067.5|8063.7|44
1717371000000|2024-06-02 23:30:00|8068.5|8064.7|8070|8066.2|8070|8067.2|8068.5|8064.7|10
1717371300000|2024-06-02 23:35:00|8069.9|8066.1|8076.9|8073.1|8076.9|8074.1|8069.9|8066.1|85
1717371600000|2024-06-02 23:40:00|8077|8074.2|8077|8073.2|8078.9|8075.2|8073.9|8070.2|44
1717371900000|2024-06-02 23:45:00|8076.9|8073.1|8082|8078.2|8084.9|8081.1|8076.8|8073.1|9
1717372200000|2024-06-02 23:50:00|8082.9|8079.2|8080.9|8077.1|8082.9|8079.2|8078.9|8075.2|6
1717372500000|2024-06-02 23:55:00|8080.8|8078|8082|8078.2|8082.9|8080.1|8080.8|8078|7
1717365600000|2024-06-02 22:00:00|8106.4|8102.6|8077.9|8074.1|8111.7|8107.1|8054|8050.2|2962
1717365900000|2024-06-02 22:05:00|8078.9|8075.1|8094|8090.2|8094.6|8090.2|8072.5|8067.1|987
1717366200000|2024-06-02 22:10:00|8094.6|8090.8|8098.4|8095.6|8101.8|8098.4|8094.1|8090.3|908
1717366500000|2024-06-02 22:15:00|8100.3|8096.5|8118.2|8114.4|8121.9|8118.1|8100.3|8096.5|672
1717366800000|2024-06-02 22:20:00|8117.4|8113.6|8099.3|8096.5|8117.4|8113.6|8099.3|8096.4|492
1717367100000|2024-06-02 22:25:00|8100.2|8096.4|8081.9|8078.1|8100.3|8096.5|8079.5|8075.8|460
1717367400000|2024-06-02 22:30:00|8082.4|8078.6|8083.1|8079.3|8090.6|8086.8|8075.4|8071.6|616
1717367700000|2024-06-02 22:35:00|8083.6|8079.8|8071.8|8068|8086.6|8082.8|8071.8|8068|321
1717368000000|2024-06-02 22:40:00|8071.7|8068.9|8076.3|8072.5|8084.2|8080.4|8069.8|8066.9|119
1717368300000|2024-06-02 22:45:00|8076.9|8073.1|8078|8074.2|8081.3|8077.5|8076.9|8073.1|44
1717368600000|2024-06-02 22:50:00|8077.9|8074.1|8078.8|8075|8085.8|8082|8077.8|8074|75
1717368900000|2024-06-02 22:55:00|8078.9|8075.1|8075.9|8072.1|8083.3|8079.5|8075.8|8072.1|54
1717369200000|2024-06-02 23:00:00|8076.9|8073.1|8081.9|8078.1|8084.9|8081.1|8076.9|8073.1|45
1717369500000|2024-06-02 23:05:00|8081.4|8077.6|8074.5|8070.7|8081.4|8077.6|8071.1|8068.1|101
1717369800000|2024-06-02 23:10:00|8074|8070.2|8069.9|8066.1|8075|8071.2|8066|8062.2|116
1717370100000|2024-06-02 23:15:00|8069|8066.2|8069.9|8066.1|8071.9|8068.1|8065.9|8062.1|74
1717370400000|2024-06-02 23:20:00|8069.4|8065.6|8069|8065.2|8069.4|8065.6|8067|8063.7|9
1717370700000|2024-06-02 23:25:00|8068.9|8065.1|8068|8064.2|8069.9|8066.1|8067.5|8063.7|44
1717371000000|2024-06-02 23:30:00|8068.5|8064.7|8070|8066.2|8070|8067.2|8068.5|8064.7|10
1717371300000|2024-06-02 23:35:00|8069.9|8066.1|8076.9|8073.1|8076.9|8074.1|8069.9|8066.1|85
1717371600000|2024-06-02 23:40:00|8077|8074.2|8077|8073.2|8078.9|8075.2|8073.9|8070.2|44
1717371900000|2024-06-02 23:45:00|8076.9|8073.1|8082|8078.2|8084.9|8081.1|8076.8|8073.1|9
1717372200000|2024-06-02 23:50:00|8082.9|8079.2|8080.9|8077.1|8082.9|8079.2|8078.9|8075.2|6
1717372500000|2024-06-02 23:55:00|8080.8|8078|8082|8078.2|8082.9|8080.1|8080.8|8078|7
1717372800000|2024-06-03 00:00:00|8080.9|8078.1|8081.9|8078.1|8084.1|8081.2|8079.9|8076.2|163
1717373100000|2024-06-03 00:05:00|8082|8078.2|8078.9|8076.1|8084.9|8082.1|8075.9|8073.1|137
1717373400000|2024-06-03 00:10:00|8077.9|8075.1|8079.9|8076.1|8083.9|8080.5|8074.9|8072.1|267
1717373700000|2024-06-03 00:15:00|8079.8|8077|8083.4|8080.6|8084.9|8081.1|8079.8|8076.1|58
1717374000000|2024-06-03 00:20:00|8083.9|8081.1|8087.8|8085|8087.9|8085.1|8083.9|8081|111
1717374300000|2024-06-03 00:25:00|8087.9|8085.1|8086.9|8083.1|8088.9|8085.1|8085.9|8083.1|42
1717374600000|2024-06-03 00:30:00|8085.9|8083|8084.9|8082.1|8087.9|8085|8084.8|8082|24
1717374900000|2024-06-03 00:35:00|8084.8|8082|8086.9|8083.1|8086.9|8083.1|8083.9|8081|40
1717375200000|2024-06-03 00:40:00|8086.8|8084|8086.9|8083.1|8088.8|8085.1|8085.9|8083|74
1717375500000|2024-06-03 00:45:00|8086.8|8084|8096.8|8093|8097.8|8095|8086.8|8084|134
1717375800000|2024-06-03 00:50:00|8095.9|8093.1|8105.6|8101.8|8107.6|8103.8|8095.8|8093|171
1717376100000|2024-06-03 00:55:00|8106.6|8102.8|8109.6|8106.8|8109.6|8106.8|8104.6|8100.8|119
1717376400000|2024-06-03 01:00:00|8108.6|8105.8|8132.6|8128.8|8147.5|8144.7|8108.6|8105.8|1036
1717376700000|2024-06-03 01:05:00|8132.5|8128.7|8130.6|8126.8|8136.6|8133.7|8129.5|8125.9|225
1717377000000|2024-06-03 01:10:00|8131.5|8127.8|8136.5|8133.7|8140.5|8136.7|8131.5|8127.7|135
1717377300000|2024-06-03 01:15:00|8135.5|8132.7|8140.5|8136.7|8141.9|8138.7|8133.5|8129.7|107
1717377600000|2024-06-03 01:20:00|8140.4|8137.6|8146.5|8143.7|8149.5|8145.7|8138.5|8135.6|182
1717377900000|2024-06-03 01:25:00|8147.5|8142.8|8148.5|8144.7|8152.5|8148.7|8143.5|8139.7|198
1717378200000|2024-06-03 01:30:00|8148|8145.7|8140.5|8136.7|8150.5|8147.7|8140.5|8136.7|102
1717378500000|2024-06-03 01:35:00|8139.6|8136.8|8136.5|8133.7|8140.5|8137.7|8135.6|8132.7|82
1717378800000|2024-06-03 01:40:00|8135.5|8132.7|8145.5|8141.7|8145.5|8141.8|8134.5|8131.7|165
1717379100000|2024-06-03 01:45:00|8146.5|8142.7|8156.4|8153.6|8157.5|8154.6|8145.5|8142.6|246
1717379400000|2024-06-03 01:50:00|8156.5|8152.7|8144.4|8141.6|8160.5|8157.6|8140.5|8137.7|357
1717379700000|2024-06-03 01:55:00|8144.5|8140.7|8144.4|8141.6|8147.5|8143.8|8141.5|8138.7|75
1717380000000|2024-06-03 02:00:00|8144.5|8141.7|8151.3|8147.5|8152.4|8148.7|8143.4|8140.6|139
1717380300000|2024-06-03 02:05:00|8151.4|8147.6|8155.4|8152.6|8157.3|8154.5|8150.3|8147.5|178
1717380600000|2024-06-03 02:10:00|8155.3|8152.5|8156.3|8153.5|8160.3|8157.4|8155.3|8152.5|138
1717380900000|2024-06-03 02:15:00|8157.2|8153.4|8158.2|8154.4|8159.2|8156.3|8156.2|8153.4|80
1717381200000|2024-06-03 02:20:00|8157.2|8154.3|8155.1|8152.3|8158.2|8155.3|8153.3|8150.5|124
1717381500000|2024-06-03 02:25:00|8155.2|8152.4|8159.1|8155.3|8159.2|8156.3|8155.2|8151.4|82
1717381800000|2024-06-03 02:30:00|8158.2|8155.4|8160.1|8156.3|8163.2|8160.3|8158.1|8154.4|216
1717382100000|2024-06-03 02:35:00|8160.2|8157.3|8160|8157.2|8162.2|8159.3|8157.1|8154.3|96
1717382400000|2024-06-03 02:40:00|8159.1|8156.3|8161|8157.2|8162.1|8159.2|8157|8154.2|160
1717382700000|2024-06-03 02:45:00|8160.1|8157.3|8152.3|8149.5|8161.1|8158.3|8152.3|8149.5|311
1717383000000|2024-06-03 02:50:00|8152.2|8149.4|8147.3|8144.5|8153.2|8149.5|8147.3|8144.5|270
1717383300000|2024-06-03 02:55:00|8148.3|8145.5|8145.3|8142.5|8149.3|8145.6|8143.4|8140.5|127
1717383600000|2024-06-03 03:00:00|8145.4|8141.6|8140.4|8137.6|8146.3|8142.5|8135.4|8132.5|224
1717383900000|2024-06-03 03:05:00|8141.3|8137.5|8140.3|8136.5|8142.3|8138.5|8137.3|8134.5|38
1717384200000|2024-06-03 03:10:00|8141.2|8137.5|8135.4|8132.6|8141.3|8138.5|8134.3|8130.6|44
1717384500000|2024-06-03 03:15:00|8134.4|8131.6|8129.3|8126.5|8135.5|8132.6|8129.2|8126.4|123
1717384800000|2024-06-03 03:20:00|8129.2|8126.4|8114.3|8110.5|8130.2|8127.4|8110.3|8106.6|494
1717385100000|2024-06-03 03:25:00|8114.4|8111.6|8099.5|8096.7|8115.5|8112.6|8099.5|8096.6|420
1717385400000|2024-06-03 03:30:00|8100.5|8097.2|8102.5|8099.7|8105.6|8102.7|8099.5|8096.7|158
1717385700000|2024-06-03 03:35:00|8102.6|8098.8|8104.5|8100.7|8105.5|8101.7|8101.6|8098.3|37
1717386000000|2024-06-03 03:40:00|8105.5|8101.7|8105.4|8102.6|8108.3|8105.5|8104.3|8100.6|348
1717386300000|2024-06-03 03:45:00|8105.5|8102.7|8105.3|8102.5|8109.3|8105.6|8102.4|8099.5|74
1717386600000|2024-06-03 03:50:00|8105.4|8102.6|8104.5|8101.7|8106.4|8103.6|8104.4|8101.6|42
1717386900000|2024-06-03 03:55:00|8104.4|8101.6|8102.5|8098.7|8104.5|8101.6|8101.4|8098.6|38
1717387200000|2024-06-03 04:00:00|8103.5|8099.7|8103.5|8100.7|8104.5|8101.7|8102.5|8098.8|29
1717387500000|2024-06-03 04:05:00|8103.6|8099.8|8103.5|8100.7|8105.6|8102.7|8103.5|8099.7|25
1717387800000|2024-06-03 04:10:00|8103.6|8100.8|8100.7|8097.9|8104.6|8100.8|8100.6|8096.9|299
1717388100000|2024-06-03 04:15:00|8101.7|8098.8|8099.7|8096.9|8101.7|8098.8|8098.7|8095.9|24
1717388400000|2024-06-03 04:20:00|8099.6|8095.9|8100.6|8096.8|8100.7|8097.9|8099.2|8095.9|183
1717388700000|2024-06-03 04:25:00|8100.5|8097.7|8102.5|8099.7|8103.6|8100.7|8100.5|8097.7|38
1717389000000|2024-06-03 04:30:00|8102.6|8098.7|8100.6|8097.8|8102.6|8099.8|8099.5|8095.8|49
1717389300000|2024-06-03 04:35:00|8101.5|8098.7|8102.6|8099.8|8103.6|8099.8|8100.6|8097.8|20
1717389600000|2024-06-03 04:40:00|8102.5|8099.7|8101.6|8097.8|8102.6|8099.8|8100.6|8097.7|16
1717389900000|2024-06-03 04:45:00|8101.5|8098.7|8100.6|8096.8|8102.6|8099.7|8099.5|8095.7|347
1717390200000|2024-06-03 04:50:00|8100.5|8097.7|8100.5|8096.7|8100.6|8097.7|8099.5|8096.7|11
1717390500000|2024-06-03 04:55:00|8100.4|8097.6|8100.5|8096.7|8100.5|8097.6|8099.5|8095.8|18
1717390800000|2024-06-03 05:00:00|8100.4|8097.6|8094.5|8091.7|8100.5|8097.6|8092.5|8089.6|240
1717391100000|2024-06-03 05:05:00|8095.5|8091.8|8099.6|8096.8|8099.6|8096.8|8094.5|8091.6|80
1717391400000|2024-06-03 05:10:00|8099.5|8096.7|8099.6|8095.8|8099.6|8096.8|8097.5|8093.8|26
1717391700000|2024-06-03 05:15:00|8098.6|8095.7|8102.5|8098.7|8104.5|8101.7|8098.6|8095.7|80
1717392000000|2024-06-03 05:20:00|8101.5|8098.6|8104.6|8100.8|8105.6|8102.8|8097.6|8094.8|132
1717392300000|2024-06-03 05:25:00|8103.6|8101.7|8099.6|8095.8|8105.6|8102.8|8099.6|8095.8|65
1717392600000|2024-06-03 05:30:00|8099.5|8095.7|8091.5|8088.7|8099.6|8096.7|8091.5|8088.6|182
1717392900000|2024-06-03 05:35:00|8091.4|8088.6|8082.5|8079.7|8092.5|8089.7|8082.3|8078.6|613
1717393200000|2024-06-03 05:40:00|8082.4|8079.6|8082.4|8079.6|8088.4|8084.7|8077.5|8074.6|1061
1717393500000|2024-06-03 05:45:00|8082.5|8078.7|8079.4|8076.6|8085.4|8082.5|8078.5|8075.6|333
1717393800000|2024-06-03 05:50:00|8079.5|8076.7|8085.4|8081.6|8091.4|8088.6|8079.4|8076.6|249
1717394100000|2024-06-03 05:55:00|8085.3|8081.5|8085.5|8081.7|8090.3|8087.5|8084.4|8081.4|142
1717394400000|2024-06-03 06:00:00|8084.4|8081.6|8087.2|8083.4|8090.2|8086.5|8083.3|8079.6|180
1717394700000|2024-06-03 06:05:00|8086.3|8083.5|8081.2|8077.4|8087.2|8083.5|8077.4|8074.5|299
1717395000000|2024-06-03 06:10:00|8080.2|8077.5|8079.3|8076.5|8082.2|8078.5|8077.2|8074.4|330
1717395300000|2024-06-03 06:15:00|8079.2|8075.5|8075.4|8072.6|8080.3|8077.5|8075.2|8072.4|425
1717395600000|2024-06-03 06:20:00|8076.2|8073.4|8074.2|8071.4|8077.2|8074.4|8072.2|8069.4|469
1717395900000|2024-06-03 06:25:00|8074.3|8071.5|8073.2|8069.4|8074.3|8071.5|8067.2|8064.4|819
1717396200000|2024-06-03 06:30:00|8073.3|8069.5|8085.3|8081.5|8085.4|8082.5|8072.2|8068.5|568
1717396500000|2024-06-03 06:35:00|8085.2|8082.4|8091.3|8088.5|8093.3|8090.4|8085.2|8081.6|349
1717396800000|2024-06-03 06:40:00|8091.2|8088.4|8088.2|8085.4|8097.2|8094.4|8087.2|8084.4|370
1717397100000|2024-06-03 06:45:00|8088.3|8085.5|8088.3|8085.5|8092.3|8089.4|8088.2|8084.4|213
1717397400000|2024-06-03 06:50:00|8087.3|8084.5|8089.3|8085.5|8091.3|8088.4|8085.3|8082.5|623
1717397700000|2024-06-03 06:55:00|8089.2|8086.4|8090.3|8087.5|8092.3|8089.4|8085.3|8082.5|472
1717398000000|2024-06-03 07:00:00|8090.2|8087.4|8112|8109.2|8112.1|8109.3|8090.2|8087.4|877
1717398300000|2024-06-03 07:05:00|8112.1|8109.3|8111.1|8108.3|8112.2|8109.3|8107.1|8104.3|724
1717398600000|2024-06-03 07:10:00|8109.3|8106.5|8110.1|8107.3|8111.1|8108.2|8105.1|8102.3|511
1717398900000|2024-06-03 07:15:00|8111|8107.2|8125|8122.2|8126.1|8122.3|8107.1|8104.3|1040
1717399200000|2024-06-03 07:20:00|8125.1|8121.3|8119.2|8115.4|8126|8123.2|8117.2|8114.4|722
1717399500000|2024-06-03 07:25:00|8118.3|8115.5|8115.3|8112.5|8121.3|8118.4|8115.2|8111.5|845
1717399800000|2024-06-03 07:30:00|8115.2|8112.4|8106.2|8103.4|8115.3|8112.4|8106.2|8102.5|1107
1717400100000|2024-06-03 07:35:00|8107.2|8104.4|8111.2|8108.4|8112.2|8108.4|8102.2|8099.4|909
1717400400000|2024-06-03 07:40:00|8110.3|8107.5|8113.2|8110.4|8119.2|8115.4|8110.2|8107.4|664
1717400700000|2024-06-03 07:45:00|8114.2|8111.4|8123.1|8119.3|8123.2|8120.3|8107.3|8104.4|757
1717401000000|2024-06-03 07:50:00|8122.2|8119.4|8114.1|8111.3|8124.1|8121.2|8110.2|8107.3|820
1717401300000|2024-06-03 07:55:00|8114|8111.2|8131.8|8129|8137.9|8135.1|8114|8110.3|1439
1717401600000|2024-06-03 08:00:00|8132|8129.2|8121.9|8119.1|8134.8|8131.2|8114.1|8111.2|1070
1717401900000|2024-06-03 08:05:00|8121.1|8118.3|8112.1|8109.3|8123|8120.1|8107.2|8104.3|626
1717402200000|2024-06-03 08:10:00|8113.1|8110.2|8130.9|8128.1|8130.9|8128.1|8111.1|8108.3|809
1717402500000|2024-06-03 08:15:00|8130|8127.1|8129.8|8127|8135.8|8133|8124.9|8122.1|1622
1717402800000|2024-06-03 08:20:00|8129.7|8126.9|8126.7|8123.9|8135.9|8133|8123.7|8120.9|1160
1717403100000|2024-06-03 08:25:00|8125.8|8123|8118.9|8116.1|8126.7|8123|8111.9|8108.7|3503
1717403400000|2024-06-03 08:30:00|8118|8115.2|8121.8|8119|8123.9|8121.1|8116|8113.2|3087
1717403700000|2024-06-03 08:35:00|8122|8119.2|8137.8|8135|8140.9|8138|8120|8117.2|822
1717404000000|2024-06-03 08:40:00|8136.8|8134|8127|8124.2|8137.8|8135|8125.9|8123.1|587
1717404300000|2024-06-03 08:45:00|8126.9|8124.1|8134.8|8132|8138.8|8136|8126|8123.1|666
1717404600000|2024-06-03 08:50:00|8133.9|8131.1|8126.8|8124|8133.9|8131.1|8122|8119.1|759
1717404900000|2024-06-03 08:55:00|8126|8123.2|8134.9|8132.1|8136.9|8134|8126|8122.1|507
1717405200000|2024-06-03 09:00:00|8135|8131.2|8130.9|8128.1|8135|8132.1|8125.9|8123.1|762
1717405500000|2024-06-03 09:05:00|8131.8|8129|8128|8125.2|8142.8|8140|8128|8124.2|1374
1717405800000|2024-06-03 09:10:00|8127|8124.2|8120.2|8117.4|8128|8125.2|8117.2|8114.3|1171
1717406100000|2024-06-03 09:15:00|8120.1|8117.3|8120.2|8117.4|8131|8128.2|8120.1|8116.3|438
1717406400000|2024-06-03 09:20:00|8120.1|8117.3|8131|8128.2|8131.1|8128.3|8119.2|8116.3|478
1717406700000|2024-06-03 09:25:00|8130.9|8128.1|8128.2|8125.4|8131.2|8128.3|8126.2|8122.9|292
1717407000000|2024-06-03 09:30:00|8128.1|8125.3|8123.3|8120.5|8132.3|8129.4|8120.3|8117.4|747
1717407300000|2024-06-03 09:35:00|8123.2|8120.4|8123.2|8120.4|8126.3|8123.5|8121.1|8118.3|319
1717407600000|2024-06-03 09:40:00|8123.3|8119.5|8115.4|8112.6|8126.2|8123.4|8114.3|8111.5|1268
1717407900000|2024-06-03 09:45:00|8115.3|8112.5|8101.6|8098.8|8118.3|8114.6|8099.6|8096.7|2047
1717408200000|2024-06-03 09:50:00|8101.5|8098.7|8099.7|8096.9|8103.9|8100.8|8095.6|8092.8|949
1717408500000|2024-06-03 09:55:00|8099.6|8096.8|8094.7|8091.9|8103.7|8100.8|8094.6|8091.8|981
1717408800000|2024-06-03 10:00:00|8094.6|8091.8|8093.6|8090.8|8104.2|8101.4|8091.6|8088.8|1350
1717409100000|2024-06-03 10:05:00|8092.6|8089.8|8092.6|8089.8|8093.6|8090.8|8088.6|8085.8|397
1717409400000|2024-06-03 10:10:00|8093.6|8090.3|8091.6|8087.8|8094.6|8091.8|8089.6|8086.8|644
1717409700000|2024-06-03 10:15:00|8090.6|8087.9|8088.6|8084.8|8095.6|8092.8|8087.6|8084.8|1182
1717410000000|2024-06-03 10:20:00|8087.7|8085.8|8085.7|8081.9|8096.5|8092.7|8085.6|8081.9|1635
1717410300000|2024-06-03 10:25:00|8085.6|8081.8|8087.7|8084.9|8089.7|8086.8|8084.6|8081.8|787
1717410600000|2024-06-03 10:30:00|8087.6|8084.8|8089.7|8086.9|8090.7|8087.8|8083.6|8080.8|918
1717410900000|2024-06-03 10:35:00|8090.7|8087.8|8093.9|8091.1|8096.7|8093.9|8089.7|8087.8|676
1717411200000|2024-06-03 10:40:00|8093.8|8091|8099.9|8097.1|8105.7|8102.9|8093.7|8090.9|659
1717411500000|2024-06-03 10:45:00|8099.8|8097|8102.7|8099.9|8102.8|8100|8093.8|8091|1110
1717411800000|2024-06-03 10:50:00|8102.8|8100|8105.9|8103.1|8106.8|8104|8100.9|8098|470
1717412100000|2024-06-03 10:55:00|8106.8|8103|8113.7|8110.9|8116.6|8113.7|8103.9|8101|2454
1717412400000|2024-06-03 11:00:00|8113.6|8110.8|8123.8|8121|8124.6|8121.8|8113.6|8110.8|1227
1717412700000|2024-06-03 11:05:00|8123.7|8120.9|8127.6|8124.8|8129.4|8125.9|8122.7|8119.9|1085
1717413000000|2024-06-03 11:10:00|8126.7|8123.9|8119.8|8116|8126.7|8123.9|8118.8|8116|865
1717413300000|2024-06-03 11:15:00|8119.7|8116.9|8120.8|8117|8126.8|8123.9|8116.8|8114|1531
1717413600000|2024-06-03 11:20:00|8121.8|8118|8124.6|8121.8|8125.7|8122.9|8118.8|8116|1004
1717413900000|2024-06-03 11:25:00|8124.7|8121.9|8125.5|8122.7|8125.6|8122.8|8123.4|8119.7|412
1717414200000|2024-06-03 11:30:00|8125.4|8121.7|8114.7|8111.9|8125.6|8122.7|8114.7|8111.8|593
1717414500000|2024-06-03 11:35:00|8114.6|8111.8|8123.7|8120.9|8124.6|8121.8|8114.5|8110.8|417
1717414800000|2024-06-03 11:40:00|8124.5|8121.7|8120.6|8117.8|8125.6|8122.8|8106.7|8103.8|704
1717415100000|2024-06-03 11:45:00|8120.7|8116.9|8115.7|8112.9|8124.6|8120.8|8114.7|8110.9|617
1717415400000|2024-06-03 11:50:00|8114.8|8111.9|8116.8|8114|8125.7|8121.9|8114.8|8111.9|916
1717415700000|2024-06-03 11:55:00|8116.7|8113.9|8106.7|8103.9|8116.7|8113.9|8105.8|8102.9|738
1717416000000|2024-06-03 12:00:00|8107.6|8104.8|8112.7|8109.9|8114.5|8111.7|8105.8|8102.9|998
1717416300000|2024-06-03 12:05:00|8113.6|8109.8|8101.7|8098.9|8115.6|8111.9|8099.7|8096.9|1048
1717416600000|2024-06-03 12:10:00|8100.7|8097.9|8102.7|8099.9|8108.6|8104.8|8099.7|8096.9|684
1717416900000|2024-06-03 12:15:00|8103.6|8100.8|8121.6|8117.8|8122.7|8119.8|8102.7|8099.4|724
1717417200000|2024-06-03 12:20:00|8121.7|8118.9|8121.7|8118.9|8127.7|8124.9|8119.6|8116.8|1490
1717417500000|2024-06-03 12:25:00|8121.6|8118.8|8118.6|8114.8|8124.1|8120.8|8114.7|8111.4|1078
1717417800000|2024-06-03 12:30:00|8117.6|8115.8|8108.6|8105.8|8119.6|8116.7|8105.7|8102|709
1717418100000|2024-06-03 12:35:00|8109.6|8106.8|8105.6|8102.8|8113.6|8110.8|8102.7|8098.9|1453
1717418400000|2024-06-03 12:40:00|8106.5|8103.7|8100.6|8097.8|8107.6|8103.8|8097.6|8094.8|1517
1717418700000|2024-06-03 12:45:00|8100.7|8096.9|8087.7|8084.9|8100.7|8097.9|8087.7|8084.9|2401
1717419000000|2024-06-03 12:50:00|8087.8|8085|8081|8078.2|8089.8|8087|8079|8076.1|1026
1717419300000|2024-06-03 12:55:00|8081.9|8078.1|8084.8|8081|8089.7|8086|8080|8077.1|897
1717419600000|2024-06-03 13:00:00|8086.6|8082.8|8080.8|8078|8091.6|8087.9|8073.8|8070.9|3190
1717419900000|2024-06-03 13:05:00|8081.7|8077.9|8077.8|8075|8092.7|8089|8075.7|8072.4|1340
1717420200000|2024-06-03 13:10:00|8077.7|8074.9|8074.6|8071.8|8083.6|8079.8|8068.6|8065.5|1818
1717420500000|2024-06-03 13:15:00|8074.7|8071.9|8067.7|8063.9|8074.7|8071.9|8064.8|8061.9|1038
1717420800000|2024-06-03 13:20:00|8066.8|8064|8053.1|8050.3|8070.7|8066.9|8053.1|8050.2|5088
1717421100000|2024-06-03 13:25:00|8054|8050.2|8039.1|8036.3|8055|8051.3|8039.1|8036.3|5152
1717421400000|2024-06-03 13:30:00|8039.2|8036.4|8024.3|8021.5|8039.2|8036.4|8022.4|8019.6|8161
1717421700000|2024-06-03 13:35:00|8023.3|8020.5|8011.3|8008.5|8028.4|8025.6|8009.3|8006.1|5737
1717422000000|2024-06-03 13:40:00|8012.1|8009.3|8000.3|7997.5|8018.3|8015.4|7990.3|7987.5|8615
1717422300000|2024-06-03 13:45:00|8000.2|7997.4|7953.4|7950.6|8000.3|7997.4|7953.4|7950.6|7875
1717422600000|2024-06-03 13:50:00|7953.5|7949.7|7920.4|7917.6|7960.3|7957.5|7920.4|7917.6|6771
1717422900000|2024-06-03 13:55:00|7919.6|7916.8|7919.4|7915.6|7939.1|7936.3|7909.4|7906.6|8509
1717423200000|2024-06-03 14:00:00|7919.3|7915.5|7881.7|7877.9|7921.3|7918.4|7875.7|7872.9|10881
1717423500000|2024-06-03 14:05:00|7881.8|7878|7944.3|7941.5|7958.3|7955.5|7873.8|7871|9982
1717423800000|2024-06-03 14:10:00|7944.4|7941.6|7929.4|7926.6|7962.2|7958.9|7929.4|7925.7|4937
1717424100000|2024-06-03 14:15:00|7929.5|7925.7|7924.4|7921.6|7951.5|7948.7|7912.6|7908.9|3553
1717424400000|2024-06-03 14:20:00|7924.5|7920.7|7898.6|7895.8|7930.4|7926.7|7892.7|7889.9|2888
1717424700000|2024-06-03 14:25:00|7898.7|7895.9|7887.5|7884.7|7908.7|7905.9|7884.5|7881.7|4618
1717425000000|2024-06-03 14:30:00|7887.4|7884.6|7863.6|7860.8|7893.5|7890.6|7862.6|7859.7|4015
1717425300000|2024-06-03 14:35:00|7864.4|7861.6|7880.5|7877.7|7883.5|7879.8|7861.2|7857.9|3974
1717425600000|2024-06-03 14:40:00|7880.4|7877.6|7908.3|7904.5|7910.5|7907.6|7879.5|7876.7|3463
1717425900000|2024-06-03 14:45:00|7907.4|7904.6|7921.1|7918.3|7928.2|7925.3|7893.4|7890.6|3967
1717426200000|2024-06-03 14:50:00|7922.2|7918.4|7883.3|7879.5|7928.2|7924.4|7883|7879.4|3983
1717426500000|2024-06-03 14:55:00|7884.1|7881.3|7877.3|7873.5|7886.2|7883.4|7867.3|7864.5|2780
1717426800000|2024-06-03 15:00:00|7877.2|7874.4|7864.5|7861.7|7877.3|7874.5|7858.5|7855.7|3462
1717427100000|2024-06-03 15:05:00|7863.5|7860.7|7869.3|7866.5|7880.7|7877.4|7852.4|7849.6|3781
1717427400000|2024-06-03 15:10:00|7870.2|7866.4|7854.3|7851.5|7871.3|7867.5|7843.5|7840.7|6442
1717427700000|2024-06-03 15:15:00|7854.2|7851.4|7865.4|7862.6|7871.8|7868.6|7841.6|7838.3|2684
1717428000000|2024-06-03 15:20:00|7866.2|7863.4|7846.5|7843.7|7868.4|7865.6|7844.6|7841.7|3637
1717428300000|2024-06-03 15:25:00|7845.6|7842.8|7841.7|7837.9|7852.6|7849.8|7838.7|7835.9|7004
1717428600000|2024-06-03 15:30:00|7841.8|7838|7838.7|7835.9|7847.6|7843.9|7835.6|7832.8|4663
1717428900000|2024-06-03 15:35:00|7838.6|7835.8|7851.6|7848.8|7853.7|7850.8|7830.7|7827.9|4019
1717429200000|2024-06-03 15:40:00|7850.6|7847.8|7843.7|7840.9|7855.6|7852.8|7840.7|7837.9|2241
1717429500000|2024-06-03 15:45:00|7843.6|7840.8|7825.6|7822.8|7844.6|7841.8|7822.7|7819.9|3628
1717429800000|2024-06-03 15:50:00|7825.7|7822.9|7833.7|7830.9|7836.8|7833.9|7820.7|7817.8|2511
1717430100000|2024-06-03 15:55:00|7833.9|7831.1|7844.8|7841|7850.8|7848|7825.9|7823.1|3320
1717430400000|2024-06-03 16:00:00|7843.9|7841.1|7848.8|7846|7854.6|7851.3|7840.8|7838|2140
1717430700000|2024-06-03 16:05:00|7848.9|7846.1|7853.7|7850.9|7856.6|7852.8|7841.9|7839|4104
1717431000000|2024-06-03 16:10:00|7854.6|7850.8|7867.5|7864.7|7876.5|7873.7|7853.8|7850.8|4037
1717431300000|2024-06-03 16:15:00|7869.4|7865.6|7849.7|7846.9|7870.5|7867.7|7849.5|7846.7|1199
1717431600000|2024-06-03 16:20:00|7849.6|7846.8|7841.7|7838.9|7852.6|7849.8|7835.7|7832.8|1532
1717431900000|2024-06-03 16:25:00|7841.6|7838.8|7843.6|7840.8|7846.5|7842.8|7839.7|7836.9|1205
1717432200000|2024-06-03 16:30:00|7843.5|7840.7|7834.5|7830.7|7848.5|7845.7|7832.4|7829.6|1101
1717432500000|2024-06-03 16:35:00|7833.5|7831.7|7841.4|7838.6|7845.5|7842.7|7832.5|7828.7|1396
1717432800000|2024-06-03 16:40:00|7841.5|7838.7|7839.5|7836.7|7851.5|7848.6|7837.5|7834.6|1272
1717433100000|2024-06-03 16:45:00|7840.4|7836.6|7845.4|7841.6|7850.5|7847.6|7836.5|7833.7|954
1717433400000|2024-06-03 16:50:00|7844.4|7840.6|7829.7|7826.9|7845.4|7842.6|7828.7|7825.8|2001
1717433700000|2024-06-03 16:55:00|7830.6|7826.8|7834.7|7831.9|7839.7|7836.8|7828.6|7825.8|1177
1717434000000|2024-06-03 17:00:00|7833.9|7831.1|7832.8|7829|7841.7|7838.9|7829.8|7827|976
1717434300000|2024-06-03 17:05:00|7832.7|7828.9|7833.9|7831.1|7840.8|7838|7830.7|7827|534
1717434600000|2024-06-03 17:10:00|7832.9|7830.1|7829.7|7826.9|7833.8|7830.9|7826.9|7824.1|666
1717434900000|2024-06-03 17:15:00|7830.6|7826.8|7833.7|7829.9|7834.8|7831.9|7826.8|7823.9|928
1717435200000|2024-06-03 17:20:00|7832.7|7829.8|7829.7|7826.9|7833.7|7830.9|7826.7|7823.9|599
1717435500000|2024-06-03 17:25:00|7829.6|7826.8|7828.7|7824.9|7832.6|7828.9|7826.1|7822.8|914
1717435800000|2024-06-03 17:30:00|7828.6|7825.8|7827.6|7824.8|7830.7|7827.8|7825.5|7822.7|903
1717436100000|2024-06-03 17:35:00|7828.4|7823.8|7829.6|7826.8|7829.7|7826.9|7822.7|7819.8|1045
1717436400000|2024-06-03 17:40:00|7828.7|7825.9|7842.6|7838.8|7843.6|7840.8|7827.7|7824.9|1338
1717436700000|2024-06-03 17:45:00|7841.5|7838.7|7829.7|7826.9|7841.6|7838.7|7822.8|7819.9|1130
1717437000000|2024-06-03 17:50:00|7830.5|7827.7|7821.8|7818|7833.7|7830.8|7820.7|7817.8|717
1717437300000|2024-06-03 17:55:00|7821.7|7817.9|7820.7|7817.9|7821.8|7818.9|7816.9|7814|1666
1717437600000|2024-06-03 18:00:00|7820.8|7818|7833.5|7830.7|7834.7|7831.9|7820.8|7818|1578
1717437900000|2024-06-03 18:05:00|7833.6|7830.8|7819.6|7816.8|7834.6|7831.7|7818.6|7814.8|984
1717438200000|2024-06-03 18:10:00|7819.7|7816.9|7819.6|7816.8|7823.6|7820.8|7814.7|7811.9|1465
1717438500000|2024-06-03 18:15:00|7819.7|7816.9|7831.7|7828.9|7833.6|7830.8|7818.7|7815.9|1967
1717438800000|2024-06-03 18:20:00|7832.5|7829.7|7825.5|7822.7|7835.6|7832.8|7823.5|7819.8|1512
1717439100000|2024-06-03 18:25:00|7825.6|7821.8|7835.6|7832.8|7839.5|7836.2|7820.6|7816.8|9049
1717439400000|2024-06-03 18:30:00|7836.4|7833.6|7828.6|7824.8|7841.6|7838.7|7827.5|7824.7|2194
1717439700000|2024-06-03 18:35:00|7828.5|7825.7|7826.6|7823.8|7830.6|7827.7|7824.5|7820.8|646
1717440000000|2024-06-03 18:40:00|7826.5|7823.7|7828.5|7825.7|7829.6|7826.7|7823.6|7820.7|366
1717440300000|2024-06-03 18:45:00|7829.4|7825.6|7826.6|7823.8|7833.6|7830.8|7824.6|7821.7|978
1717440600000|2024-06-03 18:50:00|7826.7|7823.9|7823.6|7820.8|7829.5|7825.8|7822.5|7818.9|512
1717440900000|2024-06-03 18:55:00|7823.7|7820.9|7825.6|7821.8|7828.6|7825.7|7823.7|7820.9|255
1717441200000|2024-06-03 19:00:00|7824.7|7821.9|7824.5|7821.7|7830.7|7827.9|7821.6|7818.8|922
1717441500000|2024-06-03 19:05:00|7824.6|7821.8|7825.6|7822.8|7825.7|7822.8|7821.7|7818.8|449
1717441800000|2024-06-03 19:10:00|7825.7|7822.9|7827.5|7824.7|7828.5|7825.7|7824.6|7821.8|1008
1717442100000|2024-06-03 19:15:00|7828.5|7825.7|7826.4|7823.6|7829.5|7826.7|7825.6|7822.7|922
1717442400000|2024-06-03 19:20:00|7826.5|7822.7|7816.6|7813.8|7826.5|7823.7|7816.6|7813.8|685
1717442700000|2024-06-03 19:25:00|7817.6|7814.8|7814.5|7811.7|7820.5|7817.7|7813.5|7810.7|425
1717443000000|2024-06-03 19:30:00|7815.4|7811.6|7818.5|7815.7|7819.5|7816.6|7814.6|7811.6|649
1717443300000|2024-06-03 19:35:00|7817.5|7814.7|7817.5|7814.7|7818.6|7815.7|7816.4|7813.6|219
1717443600000|2024-06-03 19:40:00|7817.6|7814.8|7815.5|7812.7|7818.5|7815.7|7815.5|7812.6|569
1717443900000|2024-06-03 19:45:00|7815.4|7812.6|7812.5|7809.7|7816.5|7813.7|7811.5|7808.7|409
1717444200000|2024-06-03 19:50:00|7812.4|7809.6|7811.5|7807.7|7812.5|7809.7|7810.5|7806.8|497
1717444500000|2024-06-03 19:55:00|7811.6|7807.8|7814.4|7811.6|7816.6|7813.7|7811.5|7807.8|392
1717444800000|2024-06-03 20:00:00|7814.5|7811.7|7815.4|7812.6|7816.5|7812.7|7813.5|7810.7|710
1717445100000|2024-06-03 20:05:00|7815.5|7811.7|7815.6|7811.8|7815.6|7812.7|7813.6|7810.7|491
1717445400000|2024-06-03 20:10:00|7815.5|7812.7|7821.5|7818.7|7823.5|7819.8|7814.6|7811.7|484
1717445700000|2024-06-03 20:15:00|7820.5|7817.7|7822.5|7819.7|7824.5|7820.8|7820.5|7816.7|119
1717446000000|2024-06-03 20:20:00|7822.6|7818.8|7825.5|7821.7|7826.5|7822.7|7822.5|7818.8|179
1717446300000|2024-06-03 20:25:00|7824.6|7822.7|7826.5|7822.7|7826.5|7823.7|7823.5|7820.7|155
1717446600000|2024-06-03 20:30:00|7826.4|7823.6|7817.5|7814.7|7826.5|7823.6|7815.5|7812.7|140
1717446900000|2024-06-03 20:35:00|7816.5|7813.7|7815.5|7811.7|7817.5|7814.7|7814.5|7811.7|136
1717447200000|2024-06-03 20:40:00|7814.5|7810.7|7816.6|7813.8|7818.5|7814.7|7814.5|7810.7|291
1717447500000|2024-06-03 20:45:00|7817.5|7813.7|7816.5|7813.7|7817.5|7813.7|7813.5|7810.7|111
1717447800000|2024-06-03 20:50:00|7815.5|7812.7|7813.4|7809.6|7815.5|7812.7|7811.6|7808.6|78
1717448100000|2024-06-03 20:55:00|7812.5|7809.7|7811.3|7808.5|7814.5|7811.6|7808.3|7805.5|512
1717448400000|2024-06-03 21:00:00|7811.4|7808.6|7813.9|7806.1|7817.5|7809.7|7808.3|7805.5|157
1717448700000|2024-06-03 21:05:00|7813.8|7806|7815.4|7807.6|7817.9|7810.1|7810.4|7806|12
1717449000000|2024-06-03 21:10:00|7817|7809.2|7812.4|7808.6|7819.5|7811.7|7812.4|7806.6|4
1717449300000|2024-06-03 21:15:00|||||||||21
1717449600000|2024-06-03 21:20:00|7814.4|7811.6|7817.9|7814.1|7817.9|7814.1|7814.4|7811.6|18
1717449900000|2024-06-03 21:25:00|7820.9|7813.1|7817.9|7814.1|7820.9|7814.1|7817.4|7812.6|8
1717450200000|2024-06-03 21:30:00|7818.3|7815.5|7817.5|7809.7|7819.5|7815.5|7816.4|7808.6|63
1717450500000|2024-06-03 21:35:00|7817.3|7814.5|7817.5|7809.7|7819.4|7814.6|7811.4|7808.3|52
1717450800000|2024-06-03 21:40:00|7813.8|7811|7819|7811.2|7819|7815.6|7811.4|7808.1|23
1717451100000|2024-06-03 21:45:00|7818.5|7810.7|7818|7810.2|7818.5|7810.7|7812.4|7807.6|5
1717451400000|2024-06-03 21:50:00|7818.4|7810.6|7816.5|7808.7|7818.9|7815.6|7812.4|7807.7|41
1717451700000|2024-06-03 21:55:00|7816.4|7808.6|7815.4|7811.6|7816.4|7811.6|7808.4|7805.6|188
1717459200000|2024-06-04 00:00:00|7814.1|7810.3|7820.4|7817.6|7821.4|7817.7|7808.5|7805.6|464
1717459500000|2024-06-04 00:05:00|7819.4|7815.6|7817.5|7814.7|7819.6|7816.7|7815|7811.7|140
1717459800000|2024-06-04 00:10:00|7817.4|7813.7|7816.5|7812.7|7818.5|7814.7|7813.5|7810.6|118
1717460100000|2024-06-04 00:15:00|7816.4|7813.6|7815.5|7812.7|7818.5|7815.6|7814.5|7810.7|109
1717460400000|2024-06-04 00:20:00|7816.4|7813.6|7811.4|7808.6|7817.4|7814.6|7811.4|7807.6|59
1717460700000|2024-06-04 00:25:00|7812.3|7808.5|7814.4|7811.6|7814.4|7811.6|7811.3|7808.4|95
1717461000000|2024-06-04 00:30:00|7815.4|7811.7|7812.4|7808.6|7815.9|7812.6|7807.5|7803.7|97
1717461300000|2024-06-04 00:35:00|7813.4|7809.6|7811.5|7807.7|7815.5|7812.7|7810.5|7807.7|84
1717461600000|2024-06-04 00:40:00|7810.5|7807.6|7812.4|7808.6|7815.4|7811.6|7810.5|7807.6|65
1717461900000|2024-06-04 00:45:00|7812.3|7809.6|7811.4|7807.6|7812.4|7809.6|7809.3|7805.6|114
1717462200000|2024-06-04 00:50:00|7810.5|7807.7|7808.5|7805.7|7810.5|7807.7|7804.4|7801.6|436
1717462500000|2024-06-04 00:55:00|7809.5|7806.7|7806.5|7803.7|7809.5|7806.7|7804.5|7801.7|68
1717462800000|2024-06-04 01:00:00|7806.4|7803.6|7815.3|7812.5|7817.3|7814.4|7792.5|7789.7|676
1717463100000|2024-06-04 01:05:00|7815.4|7812.6|7810.5|7807.7|7817.2|7814.4|7810.5|7807.7|263
1717463400000|2024-06-04 01:10:00|7809.7|7806.9|7808.4|7805.6|7810.5|7807.6|7800.5|7797.6|252
1717463700000|2024-06-04 01:15:00|7808.5|7804.7|7802.5|7799.7|7808.5|7804.8|7798.5|7795.6|247
1717464000000|2024-06-04 01:20:00|7802.4|7799.6|7804.4|7801.6|7804.5|7801.6|7797.4|7794.6|208
1717464300000|2024-06-04 01:25:00|7805.3|7801.5|7802.4|7799.6|7805.4|7802.6|7799.4|7796.6|232
1717464600000|2024-06-04 01:30:00|7803.4|7800.6|7803.4|7800.6|7804.4|7801.6|7799.4|7796.6|125
1717464900000|2024-06-04 01:35:00|7803.3|7800.5|7783.6|7780.8|7803.4|7800.5|7781.5|7778.7|1276
1717465200000|2024-06-04 01:40:00|7783.5|7780.7|7779.5|7776.7|7784.6|7781.8|7772.5|7769.7|996
1717465500000|2024-06-04 01:45:00|7780.5|7777.7|7778.3|7775.5|7780.6|7777.7|7774.5|7771.7|341
1717465800000|2024-06-04 01:50:00|7778.4|7774.6|7792.2|7788.4|7793.2|7789.5|7777.3|7774.5|583
1717466100000|2024-06-04 01:55:00|7791.3|7788.5|7792.3|7789.5|7793.3|7790.4|7788.3|7785.5|233
1717466400000|2024-06-04 02:00:00|7792.2|7789.4|7792.3|7788.5|7794.2|7791.4|7789.3|7786.4|322
1717466700000|2024-06-04 02:05:00|7791.3|7788.4|7787.2|7784.4|7792.3|7789.4|7783.3|7780.5|183
1717467000000|2024-06-04 02:10:00|7787.3|7783.5|7790.4|7786.6|7795.2|7791.5|7786.2|7782.5|127
1717467300000|2024-06-04 02:15:00|7789.5|7786.7|7789.3|7785.5|7791.5|7788.2|7787.4|7784.5|113
1717467600000|2024-06-04 02:20:00|7788.4|7785.6|7792.3|7788.5|7793.3|7789.6|7788.4|7785.6|60
1717467900000|2024-06-04 02:25:00|7791.3|7787.7|7788.3|7784.5|7791.3|7787.7|7785.4|7782.6|112
1717468200000|2024-06-04 02:30:00|7787.4|7784.6|7786.4|7783.6|7791.3|7788.5|7786.4|7783.5|310
1717468500000|2024-06-04 02:35:00|7787.3|7783.5|7787.4|7784.6|7789.3|7785.6|7784.5|7781.6|138
1717468800000|2024-06-04 02:40:00|7786.7|7782.9|7785.3|7781.5|7786.7|7782.9|7779.5|7776.6|134
1717469100000|2024-06-04 02:45:00|7784.4|7781.6|7784.3|7780.5|7787.4|7784.5|7782.4|7779.5|203
1717469400000|2024-06-04 02:50:00|7783.3|7781|7787.3|7783.5|7788.3|7785.5|7782.3|7778.6|158
1717469700000|2024-06-04 02:55:00|7787.4|7783.6|7786.3|7783.5|7789.2|7785.9|7782.2|7779.4|299
1717470000000|2024-06-04 03:00:00|7786.7|7782.5|7779.5|7776.7|7787.3|7784.4|7779.4|7776.6|452
1717470300000|2024-06-04 03:05:00|7780.5|7777.6|7783.3|7779.5|7783.4|7780.6|7779.3|7775.6|112
1717470600000|2024-06-04 03:10:00|7784.4|7780.6|7781.4|7778.6|7784.4|7781.6|7781.4|7778.5|56
1717470900000|2024-06-04 03:15:00|7781.3|7778.5|7782.3|7779.5|7782.4|7779.5|7780.3|7776.6|51
1717471200000|2024-06-04 03:20:00|7782.4|7778.6|7786.3|7783.5|7786.3|7783.5|7782.3|7778.5|256
1717471500000|2024-06-04 03:25:00|7787.3|7784|7785.4|7781.6|7787.4|7784.6|7783.5|7780.6|90
1717471800000|2024-06-04 03:30:00|7785.3|7782.5|7786.3|7783.5|7786.4|7783.5|7783.4|7780.6|200
1717472100000|2024-06-04 03:35:00|7787.4|7784.6|7788.4|7784.6|7791.4|7788.6|7787.3|7784.5|170
1717472400000|2024-06-04 03:40:00|7788.3|7785.5|7786.3|7783.5|7788.3|7785.5|7785.4|7782.5|40
1717472700000|2024-06-04 03:45:00|7786.4|7783.6|7783.4|7780.6|7787.4|7784.5|7783.3|7780.5|236
1717473000000|2024-06-04 03:50:00|7783.3|7780.5|7779.3|7776.5|7783.3|7780.5|7779.3|7775.6|64
1717473300000|2024-06-04 03:55:00|7779.4|7776.6|7776.5|7773.7|7780.4|7777.5|7775.5|7772.6|195
1717473600000|2024-06-04 04:00:00|7777.5|7774.2|7774.5|7771.7|7777.5|7774.7|7773.3|7770.5|228
1717473900000|2024-06-04 04:05:00|7775.4|7771.6|7773.5|7770.7|7775.5|7772.6|7773.4|7770.6|154
1717474200000|2024-06-04 04:10:00|7774.4|7771.6|7777.5|7773.7|7777.9|7774.7|7774.4|7771.6|94
1717474500000|2024-06-04 04:15:00|7777.6|7774.7|7775.5|7772.7|7777.6|7774.7|7774.5|7770.7|421
1717474800000|2024-06-04 04:20:00|7774.5|7771.7|7775.5|7772.7|7776.5|7773.7|7773.5|7770.6|82
1717475100000|2024-06-04 04:25:00|7775.4|7772.6|7772.4|7769.6|7775.5|7772.6|7771.5|7768.6|303
1717475400000|2024-06-04 04:30:00|7772.5|7769.7|7782.5|7778.7|7784.4|7780.7|7772.4|7769.6|438
1717475700000|2024-06-04 04:35:00|7781.5|7777.7|7778.5|7775.7|7781.5|7777.7|7778.4|7774.7|84
1717476000000|2024-06-04 04:40:00|7777.5|7774.7|7775.5|7772.7|7778.4|7774.7|7775.4|7771.8|242
1717476300000|2024-06-04 04:45:00|7776.4|7772.6|7775.5|7772.7|7776.5|7773.6|7774.5|7771.7|181
1717476600000|2024-06-04 04:50:00|7775.6|7771.8|7775.5|7772.7|7775.6|7772.8|7774.5|7771.7|104
1717476900000|2024-06-04 04:55:00|7775.6|7772.8|7779.6|7776.8|7779.6|7776.8|7775.6|7772.7|75
1717477200000|2024-06-04 05:00:00|7779.5|7776.7|7777.5|7774.7|7779.6|7776.8|7776.5|7773.7|84
1717477500000|2024-06-04 05:05:00|7777.6|7774.8|7776.6|7773.8|7777.6|7774.8|7775.6|7772.7|147
1717477800000|2024-06-04 05:10:00|7776.5|7773.7|7778.6|7774.8|7778.6|7775.8|7776.5|7773.7|104
1717478100000|2024-06-04 05:15:00|7778.5|7774.7|7771.6|7768.8|7778.6|7774.9|7768.6|7764.8|734
1717478400000|2024-06-04 05:20:00|7772.6|7768.9|7774.5|7771.7|7774.6|7771.8|7771.5|7767.8|300
1717478700000|2024-06-04 05:25:00|7773.6|7770.8|7766.6|7762.8|7773.6|7770.8|7766.6|7762.8|205
1717479000000|2024-06-04 05:30:00|7765.8|7763.8|7751.9|7749.1|7767.6|7763.8|7751.8|7748.9|3640
1717479300000|2024-06-04 05:35:00|7752.9|7750|7755.2|7752.4|7759.2|7756.3|7750|7747.1|2063
1717479600000|2024-06-04 05:40:00|7756.2|7753.4|7753|7750.2|7759.2|7755.4|7751.1|7748.3|254
1717479900000|2024-06-04 05:45:00|7753.1|7749.3|7758.1|7755.3|7758.2|7755.4|7751.2|7748.3|569
1717480200000|2024-06-04 05:50:00|7758|7755.2|7760.1|7757.3|7764.1|7761.2|7757.1|7754.3|548
1717480500000|2024-06-04 05:55:00|7760.2|7757.4|7763.1|7759.3|7764.2|7761.4|7760.1|7757.3|554
1717480800000|2024-06-04 06:00:00|7763|7760.2|7777.7|7774.9|7778.7|7775|7762|7759.2|2065
1717481100000|2024-06-04 06:05:00|7776.7|7773.9|7773.8|7770|7778.8|7775.9|7770.5|7767.1|655
1717481400000|2024-06-04 06:10:00|7772.8|7769|7768.9|7766.1|7774.8|7772|7767.9|7764.1|1568
1717481700000|2024-06-04 06:15:00|7768.8|7766|7768.1|7764.3|7773|7770.2|7766.9|7763.2|465
1717482000000|2024-06-04 06:20:00|7768|7764.2|7772.1|7769.3|7777|7774.2|7766.2|7763.4|1421
1717482300000|2024-06-04 06:25:00|7773|7769.2|7762|7759.2|7773|7770.2|7759.3|7756.3|1029
1717482600000|2024-06-04 06:30:00|7763|7760.2|7761.1|7758.3|7766.1|7763.3|7753.2|7750.3|1293
1717482900000|2024-06-04 06:35:00|7761.2|7757.4|7762.1|7759.3|7765.9|7762.2|7759.9|7757.1|1402
1717483200000|2024-06-04 06:40:00|7763.8|7760|7760.1|7757.3|7764.2|7761.4|7759.1|7755.3|862
1717483500000|2024-06-04 06:45:00|7760|7757.2|7763.1|7759.3|7764.1|7761.3|7757.1|7754.3|696
1717483800000|2024-06-04 06:50:00|7762.2|7759.4|7764.4|7761.6|7764.5|7761.6|7758.6|7755.4|1453
1717484100000|2024-06-04 06:55:00|7764.3|7761.5|7761.6|7757.8|7764.3|7761.5|7758.4|7755.6|859
1717484400000|2024-06-04 07:00:00|7760.7|7757.9|7752.6|7749.8|7761.9|7758.6|7748.8|7745.9|2245
1717484700000|2024-06-04 07:05:00|7752.7|7749.9|7748.6|7745.8|7755.7|7751.9|7746.6|7743.7|1538
1717485000000|2024-06-04 07:10:00|7748.5|7745.7|7742.5|7739.7|7748.5|7745.7|7737.6|7733.8|2244
1717485300000|2024-06-04 07:15:00|7743.4|7739.6|7729.8|7727|7743.5|7740.7|7727.8|7724.5|2556
1717485600000|2024-06-04 07:20:00|7729.7|7726.9|7730.8|7727|7738.7|7735.8|7727.8|7724.9|2482
1717485900000|2024-06-04 07:25:00|7729.9|7727.1|7723.8|7721|7738.5|7735.6|7723.8|7721|2680
1717486200000|2024-06-04 07:30:00|7723.9|7721.1|7733.9|7731.1|7736|7732.2|7720.9|7718.1|2251
1717486500000|2024-06-04 07:35:00|7732.9|7730.1|7736.9|7734.1|7739.9|7737.1|7729.9|7727.1|1164
1717486800000|2024-06-04 07:40:00|7737.9|7736.1|7743.7|7740.9|7750.6|7747.8|7737.9|7736.1|2555
1717487100000|2024-06-04 07:45:00|7743.8|7741|7742.4|7739.6|7745.7|7742.8|7729.7|7726|1478
1717487400000|2024-06-04 07:50:00|7741.8|7739|7731.8|7729|7742.9|7740|7731.6|7728.8|1094
1717487700000|2024-06-04 07:55:00|7732.6|7729.8|7719.9|7717.1|7732.6|7729.8|7716.9|7714|1268
1717488000000|2024-06-04 08:00:00|7720.4|7716.6|7711.8|7709|7720.4|7717.1|7706.9|7704.1|4758
1717488300000|2024-06-04 08:05:00|7710.9|7708.1|7710.1|7707.3|7717.9|7715.1|7706.1|7703.2|3294
1717488600000|2024-06-04 08:10:00|7710|7707.2|7707.2|7703.4|7719.1|7716.2|7705.2|7702.4|2697
1717488900000|2024-06-04 08:15:00|7707.3|7703.5|7719|7716.2|7722.1|7719.3|7705.1|7702.3|3159
1717489200000|2024-06-04 08:20:00|7718.9|7716.1|7723.1|7719.3|7727.9|7725|7718.1|7715.2|2101
1717489500000|2024-06-04 08:25:00|7723|7720.2|7725.1|7722.3|7732.8|7729.5|7720.1|7717.2|6385
1717489800000|2024-06-04 08:30:00|7727.3|7723.5|7741.8|7738|7746.9|7744.1|7725.1|7722.3|5541
1717490100000|2024-06-04 08:35:00|7741.7|7738.9|7746.7|7743.9|7749.7|7746.9|7740.7|7737|2004
1717490400000|2024-06-04 08:40:00|7747.6|7744.8|7744.6|7741.8|7749.6|7746.8|7741.7|7738.9|2045
1717490700000|2024-06-04 08:45:00|7744.5|7741.7|7729.7|7726.9|7744.6|7741.8|7729.7|7726|1975
1717491000000|2024-06-04 08:50:00|7728.9|7726.1|7716.8|7714|7729.8|7727|7711.9|7708.2|1416
1717491300000|2024-06-04 08:55:00|7717.7|7714.9|7701.9|7698.1|7719.8|7716.9|7700.9|7698.1|2387
1717491600000|2024-06-04 09:00:00|7701|7698.2|7696.8|7693|7722.1|7718.8|7695.9|7693|2695
1717491900000|2024-06-04 09:05:00|7696.7|7693.9|7704.7|7701.9|7710.7|7707|7688.9|7685.1|2663
1717492200000|2024-06-04 09:10:00|7704.8|7702|7703.6|7700.8|7707.7|7703.9|7696.9|7694|1610
1717492500000|2024-06-04 09:15:00|7703.7|7700.9|7686.7|7683.9|7705.7|7702.9|7683.8|7681|1882
1717492800000|2024-06-04 09:20:00|7686.8|7684|7688.9|7686.1|7693.7|7690.9|7683.9|7681|1005
1717493100000|2024-06-04 09:25:00|7689.8|7686|7685.8|7683|7689.8|7687|7684.8|7682|904
1717493400000|2024-06-04 09:30:00|7685.9|7683.1|7706.4|7702.6|7706.8|7703.7|7680.8|7678|2940
1717493700000|2024-06-04 09:35:00|7705.5|7702.7|7719.3|7716.5|7723.3|7720.4|7705.5|7702.6|1926
1717494000000|2024-06-04 09:40:00|7720.3|7717.5|7714.3|7711.5|7723.3|7720.4|7714.3|7710.5|2538
1717494300000|2024-06-04 09:45:00|7714.2|7711.4|7716|7713.2|7718.2|7715.4|7705.3|7702.5|950
1717494600000|2024-06-04 09:50:00|7715.2|7712.4|7706.2|7703.4|7718.2|7715.4|7705.2|7702.4|1262
1717494900000|2024-06-04 09:55:00|7705.3|7702.5|7700.3|7697.5|7706.3|7702.6|7700.3|7696.6|760
1717495200000|2024-06-04 10:00:00|7699.4|7696.5|7683.5|7680.7|7702.4|7699.5|7681.6|7678.8|1231
1717495500000|2024-06-04 10:05:00|7684.6|7681.8|7679.7|7676.9|7685.5|7681.8|7676.7|7673.8|1913
1717495800000|2024-06-04 10:10:00|7679.6|7676.8|7677.7|7674.9|7682.7|7679.9|7677.7|7674.9|1183
1717496100000|2024-06-04 10:15:00|7678.5|7675.7|7681.5|7678.7|7688.6|7684.8|7678.5|7675.7|999
1717496400000|2024-06-04 10:20:00|7681.6|7678.8|7685.5|7681.7|7686.5|7683.7|7680.5|7677.7|704
1717496700000|2024-06-04 10:25:00|7685.4|7682.6|7690.6|7687.8|7692.6|7688.9|7682.6|7679.8|895
1717497000000|2024-06-04 10:30:00|7691.5|7688.7|7697.5|7694.7|7698.5|7695.7|7682.7|7679.9|807
1717497300000|2024-06-04 10:35:00|7696.7|7693.9|7700.7|7697.9|7702.5|7699.7|7693.7|7690.8|639
1717497600000|2024-06-04 10:40:00|7700.6|7697.8|7701.6|7697.8|7707.6|7704.7|7696.7|7693.9|1120
1717497900000|2024-06-04 10:45:00|7701.5|7698.7|7699.7|7696.9|7703.6|7699.9|7696.7|7693.8|324
1717498200000|2024-06-04 10:50:00|7701.6|7697.8|7714.5|7710.7|7714.6|7711.7|7699.6|7696.8|846
1717498500000|2024-06-04 10:55:00|7714.4|7711.6|7713.7|7710.9|7716.6|7713.7|7711.7|7708.8|428
1717498800000|2024-06-04 11:00:00|7714.5|7711.7|7714.5|7710.7|7717.6|7714.8|7710.7|7707.8|695
1717499100000|2024-06-04 11:05:00|7714.6|7710.8|7717.3|7714.5|7717.5|7714.7|7711.5|7708.7|523
1717499400000|2024-06-04 11:10:00|7717.4|7714.6|7715.6|7711.8|7719.6|7716.7|7714.5|7711.6|1135
1717499700000|2024-06-04 11:15:00|7715.5|7712.7|7707.6|7704.8|7715.6|7712.7|7703.6|7700.8|292
1717500000000|2024-06-04 11:20:00|7707.7|7704.9|7714.7|7711.9|7716.7|7713.9|7707.2|7703.9|370
1717500300000|2024-06-04 11:25:00|7714.6|7711.8|7709.6|7706.8|7715.6|7711.9|7708.6|7705.8|306
1717500600000|2024-06-04 11:30:00|7708.6|7705.8|7718.8|7716|7719.7|7716|7707.6|7703.8|1797
1717500900000|2024-06-04 11:35:00|7718.7|7715.9|7721.6|7717.8|7726|7722.8|7715.7|7712.8|2221
1717501200000|2024-06-04 11:40:00|7721.7|7717.9|7718.5|7715.7|7723.6|7720.7|7718.5|7715.7|474
1717501500000|2024-06-04 11:45:00|7718.7|7715.9|7714.6|7711.8|7720.6|7717.8|7713.5|7709.7|519
1717501800000|2024-06-04 11:50:00|7714.5|7711.7|7709.6|7706.8|7715.6|7711.8|7705.6|7702.8|393
1717502100000|2024-06-04 11:55:00|7709.5|7706.7|7710.5|7706.7|7715.6|7712.8|7707.7|7704.8|1527
1717502400000|2024-06-04 12:00:00|7710.6|7706.8|7707.5|7704.7|7712.5|7708.8|7699.5|7695.8|1288
1717502700000|2024-06-04 12:05:00|7707.6|7704.8|7720.2|7717.4|7724.5|7721.6|7706.5|7703.7|2636
1717503000000|2024-06-04 12:10:00|7721|7718.2|7717.4|7714.6|7725.1|7722.2|7717.2|7714.3|1200
1717503300000|2024-06-04 12:15:00|7717.3|7714.5|7708.3|7705.5|7721.3|7718.5|7704.5|7701.5|1080
1717503600000|2024-06-04 12:20:00|7708.4|7705.6|7703.4|7699.6|7708.4|7705.6|7696.4|7693.6|1764
1717503900000|2024-06-04 12:25:00|7702.5|7699.7|7714.2|7711.4|7716.2|7713.4|7701.4|7698.5|4072
1717504200000|2024-06-04 12:30:00|7715|7712.2|7724.5|7721.7|7727.7|7724.9|7714.1|7711.3|3558
1717504500000|2024-06-04 12:35:00|7724.6|7721.8|7726.5|7723.7|7726.5|7723.7|7714.8|7712|3204
1717504800000|2024-06-04 12:40:00|7726.7|7723.9|7724.6|7720.8|7733.5|7730.7|7720.7|7717.9|2751
1717505100000|2024-06-04 12:45:00|7724.5|7721.7|7711.9|7709.1|7728.7|7725.9|7711.7|7708|2425
1717505400000|2024-06-04 12:50:00|7712.7|7709.9|7710.9|7708.1|7717.7|7714.9|7708.9|7706.1|1517
1717505700000|2024-06-04 12:55:00|7710.8|7708|7701|7698.2|7715.8|7712.9|7700.9|7698|710
1717506000000|2024-06-04 13:00:00|7700.9|7698.1|7687.2|7683.4|7709.9|7706.2|7683.8|7680.1|6150
1717506300000|2024-06-04 13:05:00|7687.1|7683.3|7704|7701.2|7711.1|7708.2|7682.2|7678.9|2586
1717506600000|2024-06-04 13:10:00|7704.9|7702.1|7683.3|7679.5|7708.1|7705.3|7680.2|7677.3|3115
1717506900000|2024-06-04 13:15:00|7683.2|7679.4|7713.2|7709.4|7713.2|7710.3|7680.2|7677.4|1919
1717507200000|2024-06-04 13:20:00|7713.1|7709.3|7720.1|7716.3|7724.1|7721.2|7701.2|7698.3|2650
1717507500000|2024-06-04 13:25:00|7720|7717.2|7724.8|7722|7726.8|7723.9|7718|7715.2|2598
1717507800000|2024-06-04 13:30:00|7723.9|7721.1|7703.9|7701.1|7729.7|7726.9|7703.9|7701.1|3148
1717508100000|2024-06-04 13:35:00|7704.9|7700.1|7726.5|7723.7|7730.4|7726.7|7703.9|7700.1|4866
1717508400000|2024-06-04 13:40:00|7727.3|7724.5|7727.5|7723.7|7728.5|7725.7|7718.6|7715.6|1867
1717508700000|2024-06-04 13:45:00|7726.5|7723.6|7702.4|7698.6|7726.5|7723.6|7695.5|7692.7|3815
1717509000000|2024-06-04 13:50:00|7702.3|7699.5|7684.7|7681.9|7704.4|7701.6|7679.9|7677|2197
1717509300000|2024-06-04 13:55:00|7684.8|7681|7675.8|7673|7688.8|7685|7675.8|7673|2448
1717509600000|2024-06-04 14:00:00|7676.6|7673.8|7697.3|7694.5|7709.6|7706.7|7675.8|7673|3354
1717509900000|2024-06-04 14:05:00|7697.4|7694.6|7692.4|7689.6|7702.5|7699.6|7688.5|7685.6|1806
1717510200000|2024-06-04 14:10:00|7692.5|7689.7|7725.2|7722.4|7728.2|7725.3|7690.5|7687.6|3032
1717510500000|2024-06-04 14:15:00|7725.3|7721.5|7752|7749.2|7752|7749.2|7725.1|7721.4|3781
1717510800000|2024-06-04 14:20:00|7753|7750.1|7746.1|7743.3|7758.1|7755.3|7740.2|7736.4|4147
1717511100000|2024-06-04 14:25:00|7747|7743.2|7739.9|7737.1|7756.1|7753.2|7738.1|7735.2|2343
1717511400000|2024-06-04 14:30:00|7740|7737.2|7716.2|7712.4|7744.9|7742|7715.3|7712.4|2619
1717511700000|2024-06-04 14:35:00|7716.3|7713.5|7704.5|7701.7|7719.3|7716.5|7701.5|7698.6|3399
1717512000000|2024-06-04 14:40:00|7705.3|7702.5|7713.2|7710.4|7715.2|7712.3|7702.3|7699.4|2977
1717512300000|2024-06-04 14:45:00|7712.3|7709.5|7695.4|7692.6|7713.3|7710.4|7690.5|7687.7|2792
1717512600000|2024-06-04 14:50:00|7696.2|7693.4|7720.2|7716.4|7725.2|7722.4|7695.4|7692.5|4057
1717512900000|2024-06-04 14:55:00|7720.3|7717.4|7704.4|7701.6|7722.2|7719.3|7702.4|7699.6|1102
1717513200000|2024-06-04 15:00:00|7704.5|7701.7|7697.7|7694.9|7707.4|7704.6|7693.7|7690.8|1527
1717513500000|2024-06-04 15:05:00|7697.6|7694.8|7714.3|7711.5|7721.2|7717.5|7693.6|7690.8|3292
1717513800000|2024-06-04 15:10:00|7715.1|7712.3|7743.7|7740.9|7745.8|7742.9|7714.2|7711.4|3312
1717514100000|2024-06-04 15:15:00|7743.8|7741|7773.5|7770.7|7776.5|7773.7|7743.8|7741|6478
1717514400000|2024-06-04 15:20:00|7774.5|7771.7|7748.6|7744.8|7777.5|7774.7|7737.7|7734|3784
1717514700000|2024-06-04 15:25:00|7748.5|7745.7|7755.4|7752.6|7755.4|7752.6|7737.8|7734.9|5285
1717515000000|2024-06-04 15:30:00|7755.5|7752.7|7745.4|7742.6|7755.5|7752.7|7745.2|7741.8|3687
1717515300000|2024-06-04 15:35:00|7745.3|7742.5|7737.5|7733.7|7748.3|7744.6|7729.7|7726.9|1884
1717515600000|2024-06-04 15:40:00|7736.7|7733.9|7723.5|7720.7|7739.5|7736.6|7713.8|7710.8|1904
1717515900000|2024-06-04 15:45:00|7723.6|7720.8|7713.9|7711.1|7723.6|7720.8|7710.9|7707.9|1622
1717516200000|2024-06-04 15:50:00|7714.6|7711.8|7718.7|7715.9|7721.7|7718.9|7708.7|7705.8|933
1717516500000|2024-06-04 15:55:00|7719.5|7716.7|7717.7|7713.9|7720.7|7717.8|7711.6|7708.8|1065
1717516800000|2024-06-04 16:00:00|7717.6|7714.8|7724.7|7721.9|7728.7|7725.8|7717.6|7714.8|1822
1717517100000|2024-06-04 16:05:00|7724.6|7721.8|7730.7|7727.9|7732.7|7729.9|7719.7|7716.9|1171
1717517400000|2024-06-04 16:10:00|7730.6|7727.8|7751.1|7748.3|7754.1|7751.2|7730.6|7727.8|3431
1717517700000|2024-06-04 16:15:00|7751.2|7748.4|7752|7749.2|7752.5|7749.3|7742.2|7739.3|1916
1717518000000|2024-06-04 16:20:00|7752.9|7750.1|7758.7|7755.9|7758.9|7756.1|7738.2|7734.5|2833
1717518300000|2024-06-04 16:25:00|7757.9|7755.1|7771.1|7768.3|7774.3|7771.4|7757.7|7754.8|6065
1717518600000|2024-06-04 16:30:00|7771.2|7768.4|7754.2|7751.4|7772.2|7768.5|7754.2|7750.5|1698
1717518900000|2024-06-04 16:35:00|7754.3|7750.5|7754.4|7751.6|7764.2|7761.4|7751.3|7748.5|2166
1717519200000|2024-06-04 16:40:00|7754.5|7751.7|7743.6|7740.8|7754.5|7751.7|7743.6|7739.8|1710
1717519500000|2024-06-04 16:45:00|7744.6|7741.8|7751.5|7747.7|7754.4|7750.9|7743.6|7740.7|1051
1717519800000|2024-06-04 16:50:00|7751.6|7747.8|7745.4|7741.6|7751.6|7747.9|7742.6|7739.3|1225
1717520100000|2024-06-04 16:55:00|7745.5|7742.6|7739.5|7736.7|7747.4|7743.7|7738.5|7735.6|1361
1717520400000|2024-06-04 17:00:00|7740.3|7737.5|7753.5|7750.7|7759.5|7755.7|7738.6|7735.8|1120
1717520700000|2024-06-04 17:05:00|7753.6|7750.8|7760.4|7757.6|7761.5|7758.7|7751.4|7747.7|727
1717521000000|2024-06-04 17:10:00|7760.3|7757.5|7763.4|7760.6|7765.4|7762.6|7759.5|7756.7|638
1717521300000|2024-06-04 17:15:00|7763.5|7760.7|7764.3|7761.5|7766.5|7763.6|7758.4|7754.6|852
1717521600000|2024-06-04 17:20:00|7764.2|7761.4|7773.3|7770.5|7776.2|7773.4|7762.3|7759.5|1331
1717521900000|2024-06-04 17:25:00|7773.2|7770.4|7771.3|7768.5|7775.3|7772.5|7768.3|7765.5|951
1717522200000|2024-06-04 17:30:00|7771.4|7767.6|7780.2|7777.4|7783.1|7780.2|7770.3|7767.1|2114
1717522500000|2024-06-04 17:35:00|7781.1|7777.3|7773.4|7770.6|7781.2|7778.3|7770.2|7766.5|1166
1717522800000|2024-06-04 17:40:00|7774.3|7770.5|7780.9|7778.1|7780.9|7778.1|7772.3|7769.5|645
1717523100000|2024-06-04 17:45:00|7780.2|7777.4|7781|7777.2|7782.9|7779.4|7775.9|7772.3|536
1717523400000|2024-06-04 17:50:00|7780.9|7778.1|7776.2|7773.4|7782|7779.1|7772.3|7769.4|1294
1717523700000|2024-06-04 17:55:00|7777.2|7774.4|7781|7778.2|7783|7780.1|7777.2|7773.4|744
1717524000000|2024-06-04 18:00:00|7781.9|7779.1|7782.3|7779.5|7783.7|7780.9|7776|7773.2|1713
1717524300000|2024-06-04 18:05:00|7781.7|7778.9|7774.8|7771|7784.9|7782|7772.7|7769.9|1337
1717524600000|2024-06-04 18:10:00|7773.9|7771.1|7772.8|7770|7774.4|7771.1|7766.7|7763|1782
1717524900000|2024-06-04 18:15:00|7773.7|7769.9|7759.9|7757.1|7774.7|7771.9|7755.9|7752.1|2285
1717525200000|2024-06-04 18:20:00|7760.8|7757|7770.7|7767.9|7773.9|7771.1|7757.4|7754.1|1895
1717525500000|2024-06-04 18:25:00|7770.8|7768|7748.7|7745.9|7770.8|7768|7740.8|7738|6466
1717525800000|2024-06-04 18:30:00|7749.7|7746.9|7757.5|7754.7|7758.6|7755.7|7747.8|7744.9|1443
1717526100000|2024-06-04 18:35:00|7758.5|7755.7|7754|7750.2|7759.5|7755.8|7750.9|7748|1543
1717526400000|2024-06-04 18:40:00|7753.9|7751.1|7756.8|7754|7757|7754.1|7752|7749.2|1094
1717526700000|2024-06-04 18:45:00|7756.9|7754.1|7764.8|7762|7765.9|7763.1|7756.9|7754.1|623
1717527000000|2024-06-04 18:50:00|7764.9|7762.1|7757.8|7755|7764.9|7762.1|7757.8|7755|491
1717527300000|2024-06-04 18:55:00|7757.9|7755.1|7759.7|7756.9|7759.9|7757.1|7757.9|7755|198
1717527600000|2024-06-04 19:00:00|7759.8|7757|7750.8|7747|7759.8|7757|7748.8|7746|383
1717527900000|2024-06-04 19:05:00|7749.9|7747.1|7747.8|7745|7750.7|7747.1|7744.9|7742.1|315
1717528200000|2024-06-04 19:10:00|7747.9|7745.1|7749.9|7747.1|7749.9|7747.1|7746.9|7744.1|103
1717528500000|2024-06-04 19:15:00|7749.7|7746.9|7747.8|7745|7753.8|7750.9|7746.7|7743|207
1717528800000|2024-06-04 19:20:00|7748.8|7745.1|7751.7|7747.9|7752.1|7749|7747.8|7745|189
1717529100000|2024-06-04 19:25:00|7752.7|7748.9|7752.8|7750|7754.7|7751.9|7752.7|7748.9|414
1717529400000|2024-06-04 19:30:00|7752.9|7750.1|7751.8|7749|7754.2|7751.1|7751.8|7748.1|101
1717529700000|2024-06-04 19:35:00|7752.7|7748.9|7749.9|7747.1|7752.9|7750.1|7748.8|7745.6|123
1717530000000|2024-06-04 19:40:00|7749.7|7746.9|7750.7|7747.9|7750.8|7747.9|7748.7|7745.9|142
1717530300000|2024-06-04 19:45:00|7750.8|7747|7750.7|7747.9|7751.7|7748.4|7748.8|7745.9|148
1717530600000|2024-06-04 19:50:00|7751.7|7748|7752.7|7748.9|7753.8|7750.9|7750.7|7747.8|192
1717530900000|2024-06-04 19:55:00|7751.8|7749|7750.7|7746.9|7752.8|7749.9|7749.7|7746.9|284
1717531200000|2024-06-04 20:00:00|7749.8|7747|7752.6|7748.8|7753.6|7750.8|7749.8|7746.9|288
1717531500000|2024-06-04 20:05:00|7751.7|7748.9|7755.7|7752.9|7755.7|7752.9|7751.7|7748.8|114
1717531800000|2024-06-04 20:10:00|7755.5|7752.7|7755.7|7752.9|7757.5|7753.9|7754.7|7751.7|392
1717532100000|2024-06-04 20:15:00|7756.5|7752.7|7758.6|7754.8|7758.6|7755.8|7754.6|7751.8|400
1717532400000|2024-06-04 20:20:00|7757.6|7754.7|7754.3|7750.5|7758.6|7755.8|7753.4|7750.5|631
1717532700000|2024-06-04 20:25:00|7753.4|7750.6|7753.9|7750.1|7754.3|7750.9|7752.2|7748.4|118
1717533000000|2024-06-04 20:30:00|7755.5|7751.7|7746.2|7742.4|7760.4|7755.6|7732.5|7729.7|784
1717533300000|2024-06-04 20:35:00|7746.4|7742.6|7740.6|7736.8|7758.3|7755.5|7740.5|7736.8|289
1717533600000|2024-06-04 20:40:00|7739.5|7736.7|7720.1|7717.3|7740.6|7737.8|7717.2|7714.3|615
1717533900000|2024-06-04 20:45:00|7721.1|7718.3|7722.1|7719.3|7724.1|7721.1|7718.9|7715.3|356
1717534200000|2024-06-04 20:50:00|7722.2|7718.4|7716.3|7712.5|7722.2|7719.3|7715.3|7712.4|296
1717534500000|2024-06-04 20:55:00|7715.3|7712.4|7719|7715.2|7719|7715.4|7715.3|7712.4|66
1717534800000|2024-06-04 21:00:00|7718.8|7715|7718.5|7710.7|7722.7|7716.1|7712.5|7709.7|81
1717535100000|2024-06-04 21:05:00|7718.9|7711.1|7721.1|7713.3|7725.1|7717.3|7712.5|7708.7|46
1717535400000|2024-06-04 21:10:00|7720.6|7712.8|7717.2|7709.4|7722.1|7714.3|7716.1|7709.4|29
1717535700000|2024-06-04 21:15:00|7717|7709.2|7719.4|7711.6|7720.2|7712.4|7717|7709.2|11
1717536000000|2024-06-04 21:20:00|7713.4|7710.6|7718.3|7710.5|7721.2|7713.4|7712.5|7709.7|10
1717536300000|2024-06-04 21:25:00|7718|7710.2|7709|7705.2|7718|7710.2|7709|7704.7|239
1717536600000|2024-06-04 21:30:00|7707.5|7704.7|7714.3|7706.5|7714.3|7706.5|7707.4|7704.6|23
1717536900000|2024-06-04 21:35:00|||||||||6
1717537200000|2024-06-04 21:40:00|||||||||5
1717537500000|2024-06-04 21:45:00|7715.1|7707.3|7715.2|7707.4|7716.4|7711.6|7713.1|7706|13
1717537800000|2024-06-04 21:50:00|7710.2|7706.5|7712.8|7709|7715.3|7709|7708.4|7703.1|37
1717538100000|2024-06-04 21:55:00|7715.3|7707.5|7714.3|7706.5|7715.8|7710.5|7709.3|7706|15
1717545600000|2024-06-05 00:00:00|7725.1|7722.3|7734.9|7731.1|7735.9|7732.2|7725.1|7721.3|334
1717545900000|2024-06-05 00:05:00|7734|7731.2|7732|7729.2|7734|7731.2|7731.8|7728.1|123
1717546200000|2024-06-05 00:10:00|7732.9|7729.1|7730.9|7727.1|7733|7730.2|7729|7726.1|64
1717546500000|2024-06-05 00:15:00|7729.9|7726.2|7731.9|7729.1|7734|7731.1|7729.1|7726.2|72
1717546800000|2024-06-05 00:20:00|7732|7728.2|7737.8|7735|7738.9|7736.1|7731.9|7728.2|175
1717547100000|2024-06-05 00:25:00|7737.9|7735.1|7737.7|7734.9|7738.9|7736.1|7736.9|7734|52
1717547400000|2024-06-05 00:30:00|7737.9|7735.1|7739.9|7736.1|7740.8|7737.1|7737.8|7735|42
1717547700000|2024-06-05 00:35:00|7739|7736.2|7737.9|7735.1|7740.9|7737.1|7737.8|7734.1|131
1717548000000|2024-06-05 00:40:00|7738.8|7735|7741.8|7739|7743.8|7740.1|7737.9|7735|63
1717548300000|2024-06-05 00:45:00|7742.7|7738.9|7741.9|7739.1|7743.9|7741|7739.9|7737.1|72
1717548600000|2024-06-05 00:50:00|7742.8|7739|7739.9|7736.1|7742.9|7739.1|7739.8|7736.1|24
1717548900000|2024-06-05 00:55:00|7739.8|7737|7738.7|7735.9|7740.9|7738|7738.7|7735.1|64
1717549200000|2024-06-05 01:00:00|7738.8|7736|7738.7|7734.9|7745.9|7743.1|7737.7|7734|635
1717549500000|2024-06-05 01:05:00|7738.8|7735.9|7733.8|7731|7738.8|7735.9|7733.8|7730|200
1717549800000|2024-06-05 01:10:00|7732.8|7730|7733.7|7730.9|7734.8|7731.9|7728.7|7725|150
1717550100000|2024-06-05 01:15:00|7734.7|7731.9|7734.7|7730.9|7734.7|7731.9|7730.8|7727.9|110
1717550400000|2024-06-05 01:20:00|7733.7|7730|7740.6|7736.8|7741.7|7738.8|7732.7|7729.8|113
1717550700000|2024-06-05 01:25:00|7739.7|7736.9|7736.7|7733.9|7741.7|7738.9|7735.7|7732.8|124
1717551000000|2024-06-05 01:30:00|7737.6|7733.8|7737.6|7734.8|7742.7|7739.8|7736.6|7733.7|197
1717551300000|2024-06-05 01:35:00|7738.5|7734.7|7740.6|7736.8|7740.6|7736.9|7736.6|7733.8|100
1717551600000|2024-06-05 01:40:00|7739.7|7736.9|7744.6|7741.8|7745.7|7742.8|7739.7|7736.8|363
1717551900000|2024-06-05 01:45:00|7743.7|7740.9|7753.4|7750.6|7755.6|7752.6|7743.7|7740.9|385
1717552200000|2024-06-05 01:50:00|7753.6|7749.8|7747.5|7744.7|7753.6|7749.8|7747.5|7744.2|234
1717552500000|2024-06-05 01:55:00|7748.4|7744.6|7750.4|7747.6|7750.4|7747.6|7744.3|7740.5|156
1717552800000|2024-06-05 02:00:00|7751.4|7748.5|7748.7|7745.9|7753.5|7750.7|7747.7|7744.7|154
1717553100000|2024-06-05 02:05:00|7749.7|7746|7747.5|7744.7|7750.7|7747.9|7745.6|7742.8|132
1717553400000|2024-06-05 02:10:00|7747.6|7744.8|7745.8|7743|7750.6|7747.7|7743.9|7740.8|165
1717553700000|2024-06-05 02:15:00|7746.6|7742.8|7747.8|7744|7747.9|7745|7745.8|7742.8|32
1717554000000|2024-06-05 02:20:00|7746.9|7744.1|7747.9|7745.1|7748.9|7746|7746.8|7744|51
1717554300000|2024-06-05 02:25:00|7748.9|7745.9|7747.7|7744.9|7748.9|7745.9|7746.4|7743.1|25
1717554600000|2024-06-05 02:30:00|7747.9|7745.1|7752.9|7750.1|7755.7|7752.1|7747.9|7744.9|186
1717554900000|2024-06-05 02:35:00|7752.7|7749.9|7753.7|7749.9|7753.9|7751.1|7751.9|7749.1|81
1717555200000|2024-06-05 02:40:00|7753.9|7750.1|7750.8|7747|7753.9|7750.1|7748.8|7745.9|96
1717555500000|2024-06-05 02:45:00|7749.8|7746.2|7748.8|7746|7750.6|7747.8|7747.8|7745|65
1717555800000|2024-06-05 02:50:00|7750.7|7746.9|7757.7|7754.9|7758.7|7755|7748.8|7746|179
1717556100000|2024-06-05 02:55:00|7757.8|7755|7759.7|7756.9|7760|7757|7756.7|7753|107
1717556400000|2024-06-05 03:00:00|7759.8|7756|7756.8|7754|7760.2|7757|7755.8|7752.9|116
1717556700000|2024-06-05 03:05:00|7756.7|7753.9|7752.8|7750|7756.8|7754|7751.7|7748|69
1717557000000|2024-06-05 03:10:00|7753.7|7750.9|7752.8|7749|7754.8|7751|7751.9|7748.9|84
1717557300000|2024-06-05 03:15:00|7752.7|7749.9|7751.8|7749|7753.2|7750|7750.8|7747.9|109
1717557600000|2024-06-05 03:20:00|7751.9|7749.1|7749.8|7747|7752.7|7749.9|7749.8|7746.9|115
1717557900000|2024-06-05 03:25:00|7750.8|7748|7745.8|7742|7750.8|7748|7743.9|7741|158
1717558200000|2024-06-05 03:30:00|7746.7|7743|7746.7|7743.9|7747.8|7745|7745.8|7743|41
1717558500000|2024-06-05 03:35:00|7746.8|7743|7744.8|7741|7746.8|7743|7743.8|7740.9|76
1717558800000|2024-06-05 03:40:00|7743.8|7740.9|7746.8|7743|7746.8|7743.9|7743.8|7740.9|64
1717559100000|2024-06-05 03:45:00|7745.8|7742.9|7744.8|7742|7746.8|7743.1|7744.8|7741|15
1717559400000|2024-06-05 03:50:00|7745.6|7742.8|7744.8|7742|7745.8|7743|7744.8|7741.9|25
1717559700000|2024-06-05 03:55:00|7745.7|7741.9|7746.8|7743|7746.8|7743.9|7744.8|7741.9|51
1717560000000|2024-06-05 04:00:00|7746.7|7743.9|7747.8|7744|7748.8|7745.9|7746.7|7743.9|19
1717560300000|2024-06-05 04:05:00|7747.7|7743.9|7748.8|7745|7748.8|7745.9|7746.8|7743.9|35
1717560600000|2024-06-05 04:10:00|7748.7|7744.9|7749.8|7746|7750.5|7747|7746.8|7743.9|78
1717560900000|2024-06-05 04:15:00|7749.7|7745.9|7750.7|7746.9|7750.8|7747.9|7749.7|7745.9|14
1717561200000|2024-06-05 04:20:00|7749.7|7746|7748.7|7744.9|7749.8|7746|7747.8|7744.9|24
1717561500000|2024-06-05 04:25:00|7748.6|7744.8|7745.7|7742.9|7748.6|7744.9|7744.8|7741.9|35
1717561800000|2024-06-05 04:30:00|7745.8|7743|7748.7|7744.9|7750.7|7746.9|7745.8|7742.9|49
1717562100000|2024-06-05 04:35:00|7748.8|7745|7746.8|7743|7748.8|7745|7746|7743|124
1717562400000|2024-06-05 04:40:00|7746.7|7742.9|7746.8|7743|7746.8|7743|7744.8|7742|25
1717562700000|2024-06-05 04:45:00|7745.9|7743.1|7747.7|7743.9|7747.7|7744|7745.8|7742.9|10
1717563000000|2024-06-05 04:50:00|7747.6|7744.8|7749.7|7745.9|7750.8|7747.9|7747.6|7744.6|30
1717563300000|2024-06-05 04:55:00|7749.4|7745.6|7744.7|7741.9|7749.4|7745.6|7744.7|7741.9|79
1717563600000|2024-06-05 05:00:00|7744.8|7742|7748.7|7744.9|7748.7|7745|7744.5|7741.7|27
1717563900000|2024-06-05 05:05:00|7747.8|7745|7747.7|7744.9|7748.7|7745|7746.5|7743.7|52
1717564200000|2024-06-05 05:10:00|7747.5|7744.7|7746.7|7743.9|7747.7|7744.7|7746.7|7743.9|132
1717564500000|2024-06-05 05:15:00|7746.5|7743.7|7744.6|7741.8|7746.6|7743.7|7744.6|7741.8|47
1717564800000|2024-06-05 05:20:00|7744.5|7741.7|7744.6|7741.8|7748.6|7744.8|7744.5|7741.7|106
1717565100000|2024-06-05 05:25:00|7744.5|7741.7|7744.6|7741.8|7746.6|7743|7744.5|7741.7|40
1717565400000|2024-06-05 05:30:00|7744.8|7742|7744.5|7741.7|7746.5|7742.8|7743.6|7740.7|97
1717565700000|2024-06-05 05:35:00|7744.6|7741.8|7742.6|7738.8|7744.6|7741.8|7740.6|7737.8|159
1717566000000|2024-06-05 05:40:00|7741.7|7738.9|7740.5|7737.7|7743.6|7740.7|7739.5|7735.8|312
1717566300000|2024-06-05 05:45:00|7739.7|7736.9|7741.7|7737.9|7742.6|7738.9|7739.6|7736.4|129
1717566600000|2024-06-05 05:50:00|7741.6|7737.8|7740.5|7737.7|7741.7|7738.8|7738.7|7735.9|291
1717566900000|2024-06-05 05:55:00|7740.6|7737.8|7745.6|7741.8|7745.7|7742.8|7739.6|7736.8|46
1717567200000|2024-06-05 06:00:00|7744.7|7741.9|7748.7|7744.9|7750.7|7747.8|7743.6|7739.9|173
1717567500000|2024-06-05 06:05:00|7747.8|7745|7744.6|7740.8|7747.8|7745|7742.8|7739.5|172
1717567800000|2024-06-05 06:10:00|7743.7|7740.9|7742.6|7739.8|7744.6|7741.8|7739.6|7736.8|148
1717568100000|2024-06-05 06:15:00|7742.7|7739.9|7739.7|7736.9|7742.7|7739.9|7738.7|7735.8|259
1717568400000|2024-06-05 06:20:00|7740.6|7737.8|7741.8|7739|7743.7|7740.9|7739.7|7736.9|298
1717568700000|2024-06-05 06:25:00|7741.7|7738.9|7743.6|7740.8|7744.6|7740.9|7736.6|7733.8|161
1717569000000|2024-06-05 06:30:00|7742.7|7739.8|7747.5|7744.7|7749.5|7745.8|7742.7|7739.8|266
1717569300000|2024-06-05 06:35:00|7747.6|7744.8|7749.6|7745.8|7750.6|7747.8|7746.6|7743.7|211
1717569600000|2024-06-05 06:40:00|7749.5|7746.7|7745.6|7741.8|7750.6|7747.7|7744.7|7741.8|147
1717569900000|2024-06-05 06:45:00|7744.7|7741.9|7745.6|7742.8|7746.5|7743.2|7743.6|7740|595
1717570200000|2024-06-05 06:50:00|7744.7|7741.8|7741.7|7737.9|7747.6|7744.6|7740.7|7737.8|254
1717570500000|2024-06-05 06:55:00|7740.7|7737.8|7743.7|7739.9|7745.8|7742.9|7738.7|7735.9|292
1717570800000|2024-06-05 07:00:00|7742.8|7740|7745.7|7741.9|7749.7|7746.8|7742.7|7739.9|510
1717571100000|2024-06-05 07:05:00|7744.7|7741.8|7742.6|7739.8|7745.6|7742.8|7739.5|7736.7|542
1717571400000|2024-06-05 07:10:00|7743.6|7739.7|7737.7|7733.9|7745.5|7742.2|7736.7|7733.8|415
1717571700000|2024-06-05 07:15:00|7737.6|7734.8|7738.7|7735.9|7740.6|7737.2|7736.6|7733.8|811
1717572000000|2024-06-05 07:20:00|7738.6|7735.8|7751.5|7748.7|7752.5|7749.7|7738.5|7735.7|491
1717572300000|2024-06-05 07:25:00|7751.6|7748.8|7764.2|7761.4|7764.3|7761.4|7747.6|7744.8|2075
1717572600000|2024-06-05 07:30:00|7764.3|7761.5|7764.3|7761.5|7767.3|7764.4|7759.5|7756.7|1107
1717572900000|2024-06-05 07:35:00|7763.5|7760.7|7772.2|7769.4|7773.3|7769.7|7763.3|7760.5|656
1717573200000|2024-06-05 07:40:00|7770.5|7767.7|7770.4|7767.6|7774.3|7771.4|7769.5|7766.7|813
1717573500000|2024-06-05 07:45:00|7770.6|7766.8|7766.4|7763.6|7772.1|7769.2|7765.3|7761.5|1496
1717573800000|2024-06-05 07:50:00|7767.2|7764.4|7757.4|7754.6|7767.4|7764.6|7757.3|7754.5|1430
1717574100000|2024-06-05 07:55:00|7756.7|7753.9|7770.2|7767.4|7770.2|7767.4|7755.4|7752.5|1326
1717574400000|2024-06-05 08:00:00|7770.3|7766.5|7772.1|7769.3|7772.1|7769.3|7764.2|7761.4|1201
1717574700000|2024-06-05 08:05:00|7772.2|7769.4|7770.1|7767.3|7779.1|7776.3|7769.1|7766.3|1826
1717575000000|2024-06-05 08:10:00|7770.2|7767.4|7776.9|7774.1|7777|7774.2|7767.2|7764.3|1203
1717575300000|2024-06-05 08:15:00|7776.1|7773.3|7775.1|7772.3|7777.9|7775.1|7767.2|7763.4|1634
1717575600000|2024-06-05 08:20:00|7775|7772.2|7774|7771.2|7777|7774.2|7768.1|7765.2|1440
1717575900000|2024-06-05 08:25:00|7775|7772.2|7763.3|7760.5|7775.1|7772.2|7760.3|7757.5|4802
1717576200000|2024-06-05 08:30:00|7764.3|7762.4|7768.4|7765.6|7777|7774.2|7763.3|7760.5|3476
1717576500000|2024-06-05 08:35:00|7768.3|7765.5|7770.2|7767.4|7773.4|7770.6|7762.3|7759.5|871
1717576800000|2024-06-05 08:40:00|7770.3|7767.5|7756.4|7753.6|7771.4|7768.6|7754.4|7751.4|1547
1717577100000|2024-06-05 08:45:00|7757.3|7754.5|7756.4|7753.6|7758.3|7755.4|7753.4|7750.5|743
1717577400000|2024-06-05 08:50:00|7755.4|7752.6|7745.5|7741.7|7755.4|7752.6|7741.5|7738.7|1474
1717577700000|2024-06-05 08:55:00|7744.4|7741.6|7734.6|7731.8|7749.4|7746.6|7731.5|7728.7|1915
1717578000000|2024-06-05 09:00:00|7734.5|7731.7|7719.9|7717.1|7735.6|7732.8|7718|7715.1|2445
1717578300000|2024-06-05 09:05:00|7720|7717.2|7723.7|7719.9|7725.9|7723.1|7715|7711.2|1467
1717578600000|2024-06-05 09:10:00|7723.6|7719.8|7729.6|7726.8|7733.5|7729.8|7713.9|7711.1|1704
1717578900000|2024-06-05 09:15:00|7729.5|7726.7|7745.4|7742.6|7745.4|7742.6|7726.6|7723.7|1318
1717579200000|2024-06-05 09:20:00|7744.4|7741.6|7748.2|7745.4|7755.3|7752.5|7743.4|7740.6|1381
1717579500000|2024-06-05 09:25:00|7748.3|7745.5|7758.3|7755.5|7762.3|7759.4|7747.5|7744.5|976
1717579800000|2024-06-05 09:30:00|7758.2|7755.4|7762.3|7759.5|7765.3|7762.5|7753.3|7749.5|835
1717580100000|2024-06-05 09:35:00|7762.2|7759.4|7766.2|7763.4|7766.2|7763.4|7755.3|7752.5|396
1717580400000|2024-06-05 09:40:00|7765.3|7762.5|7761.3|7758.5|7766.2|7762.5|7759.1|7756.3|329
1717580700000|2024-06-05 09:45:00|7761.1|7758.3|7764|7760.2|7765.1|7762.1|7759.1|7755.5|243
1717581000000|2024-06-05 09:50:00|7763.1|7760.3|7755|7752.2|7768.1|7765.3|7754.1|7751.3|523
1717581300000|2024-06-05 09:55:00|7755.1|7752.3|7748.1|7745.3|7755.3|7752.3|7747.1|7743.5|416
1717581600000|2024-06-05 10:00:00|7747.4|7744.6|7742.1|7738.3|7748.1|7745.3|7738.1|7735.2|414
1717581900000|2024-06-05 10:05:00|7741.3|7738.5|7736.5|7733.7|7742.1|7739.3|7731.6|7728.8|917
1717582200000|2024-06-05 10:10:00|7736.4|7733.6|7754.1|7751.3|7757.1|7753.3|7734.5|7730.7|1198
1717582500000|2024-06-05 10:15:00|7754.2|7750.4|7760.1|7757.3|7765.1|7762.3|7754.2|7750.4|493
1717582800000|2024-06-05 10:20:00|7759.1|7756.3|7769.1|7766.3|7770|7766.3|7759.1|7756.3|352
1717583100000|2024-06-05 10:25:00|7768.9|7766.1|7767|7764.2|7770|7767.2|7764|7761.2|638
1717583400000|2024-06-05 10:30:00|7766.9|7764.1|7767|7764.2|7768.1|7765.3|7764.9|7762.1|389
1717583700000|2024-06-05 10:35:00|7767.1|7764.3|7762|7759.2|7770.7|7767.2|7758.1|7755.2|557
1717584000000|2024-06-05 10:40:00|7762.1|7758.3|7768.8|7766|7770.8|7767.1|7760.1|7757.2|231
1717584300000|2024-06-05 10:45:00|7768.6|7765.8|7768.9|7766.1|7769.9|7767|7764.9|7762|389
1717584600000|2024-06-05 10:50:00|7768.8|7766|7768.5|7765.7|7770.8|7767.8|7765.6|7762.8|391
1717584900000|2024-06-05 10:55:00|7768.8|7766|7772.9|7770.1|7773.9|7771.1|7764.9|7762.1|451
1717585200000|2024-06-05 11:00:00|7771.9|7769.1|7771.9|7769.1|7773.8|7770.1|7765.8|7762.1|960
1717585500000|2024-06-05 11:05:00|7771.7|7768.9|7776.7|7772.9|7776.7|7773.9|7768.7|7765.9|402
1717585800000|2024-06-05 11:10:00|7775.6|7772.8|7775.6|7772.8|7778.6|7775.7|7774.6|7771.8|1086
1717586100000|2024-06-05 11:15:00|7775.5|7772.7|7776.6|7773.8|7781.5|7777.8|7774.6|7771.8|513
1717586400000|2024-06-05 11:20:00|7777.5|7774.7|7775.6|7771.8|7780.5|7777.6|7774.7|7771.4|834
1717586700000|2024-06-05 11:25:00|7774.6|7770.9|7768.7|7764.9|7775.7|7772.9|7766.7|7763.8|425
1717587000000|2024-06-05 11:30:00|7767.8|7765|7766.7|7763.9|7769.6|7766.8|7763.6|7760.8|588
1717587300000|2024-06-05 11:35:00|7766.8|7764|7778.5|7775.7|7779.5|7775.8|7762.6|7759|1576
1717587600000|2024-06-05 11:40:00|7778.4|7775.6|7785.4|7782.6|7787.3|7784.5|7777.5|7774.7|1150
1717587900000|2024-06-05 11:45:00|7786.3|7782.5|7790.1|7787.3|7792.1|7789.3|7785.4|7782.5|1182
1717588200000|2024-06-05 11:50:00|7790.4|7787.6|7786.3|7783.5|7792.3|7788.6|7786.3|7783.5|406
1717588500000|2024-06-05 11:55:00|7786.1|7783.3|7777.5|7773.7|7786.3|7783.3|7768.6|7765.7|1138
1717588800000|2024-06-05 12:00:00|7776.6|7773.8|7785.4|7782.6|7787.4|7784.6|7770.6|7767.7|1102
1717589100000|2024-06-05 12:05:00|7784.4|7781.6|7786.2|7783.4|7793.2|7790.1|7783.2|7780.4|1782
1717589400000|2024-06-05 12:10:00|7786.1|7783.3|7782.4|7778.6|7786.2|7783.3|7776.2|7773.4|722
1717589700000|2024-06-05 12:15:00|7782.2|7778.4|7783.2|7779.4|7786.4|7783.4|7779.3|7776.4|434
1717590000000|2024-06-05 12:20:00|7783.1|7780.3|7784.5|7780.7|7789.2|7786.4|7779.5|7776.5|449
1717590300000|2024-06-05 12:25:00|7783.6|7780.8|7786.5|7782.7|7791.3|7788.5|7782.3|7779.5|830
1717590600000|2024-06-05 12:30:00|7786.3|7782.5|7788.2|7784.4|7791.2|7788.3|7784.3|7781.4|715
1717590900000|2024-06-05 12:35:00|7788.1|7784.3|7784.5|7781.7|7790.2|7786.5|7777.3|7774.5|663
1717591200000|2024-06-05 12:40:00|7784.3|7781.5|7785.3|7782.5|7791.5|7788.7|7781.3|7777.7|618
1717591500000|2024-06-05 12:45:00|7784.6|7781.8|7799.1|7796.3|7802.1|7799.3|7783.4|7780.6|1373
1717591800000|2024-06-05 12:50:00|7799.2|7795.4|7806.1|7803.3|7807.2|7804.3|7793.3|7790.4|1260
1717592100000|2024-06-05 12:55:00|7805.1|7802.3|7789.4|7786.6|7807.2|7804.4|7789.1|7785.8|2870
1717592400000|2024-06-05 13:00:00|7789.3|7786.5|7789.2|7786.4|7795.2|7792.4|7774.2|7771.4|4690
1717592700000|2024-06-05 13:05:00|7789.3|7786.5|7775.4|7772.6|7790.3|7786.6|7770.6|7767.6|1510
1717593000000|2024-06-05 13:10:00|7775.6|7772.8|7778.5|7775.7|7791.4|7787.6|7775.4|7772.1|1379
1717593300000|2024-06-05 13:15:00|7778.4|7775.6|7783.3|7780.5|7784.3|7780.6|7771.5|7768.6|993
1717593600000|2024-06-05 13:20:00|7783.4|7780.6|7782.3|7779.5|7789.3|7786.5|7777.3|7773.6|1227
1717593900000|2024-06-05 13:25:00|7781.4|7778.6|7787.2|7784.4|7788.2|7784.5|7773.5|7770.7|858
1717594200000|2024-06-05 13:30:00|7788.1|7784.3|7784.3|7781.5|7793.1|7790.3|7776.3|7772.6|1680
1717594500000|2024-06-05 13:35:00|7784.4|7780.6|7793.4|7790.6|7802.2|7799.3|7780.4|7777.1|2321
1717594800000|2024-06-05 13:40:00|7793.3|7790.5|7784.3|7780.5|7798.4|7795.5|7783.3|7779.5|1388
1717595100000|2024-06-05 13:45:00|7784.4|7780.6|7771.5|7768.7|7788.3|7785.5|7758.5|7755.7|3290
1717595400000|2024-06-05 13:50:00|7772.4|7768.6|7778.3|7775.5|7789.3|7786.5|7756.5|7753.7|3157
1717595700000|2024-06-05 13:55:00|7779.2|7775.4|7789.3|7786.5|7797.4|7794.5|7765.5|7762.5|2596
1717596000000|2024-06-05 14:00:00|7789.2|7786.4|7787.7|7784.9|7793.8|7791|7777.3|7773.5|4228
1717596300000|2024-06-05 14:05:00|7787.8|7785|7788|7785.2|7795.7|7792.8|7782.2|7779.2|2309
1717596600000|2024-06-05 14:10:00|7787.9|7785.1|7763.3|7760.5|7791.9|7789|7761.4|7758.5|1766
1717596900000|2024-06-05 14:15:00|7763.4|7760.6|7779.3|7776.5|7782.5|7779.2|7761.4|7758.6|1805
1717597200000|2024-06-05 14:20:00|7780.1|7776.3|7792.3|7789.5|7792.3|7789.5|7771.3|7768.5|1542
1717597500000|2024-06-05 14:25:00|7792.1|7789.3|7787.6|7783.8|7799|7795.3|7781.6|7773.8|2261
1717597800000|2024-06-05 14:30:00|7790.6|7782.8|7786|7782.2|7808.9|7806|7776.3|7773.3|5071
1717598100000|2024-06-05 14:35:00|7785.1|7783.2|7775|7772.2|7791.9|7789.1|7763.3|7760.3|3131
1717598400000|2024-06-05 14:40:00|7774.9|7772.1|7764.9|7762.1|7785.8|7782.5|7762|7759.1|1599
1717598700000|2024-06-05 14:45:00|7764.1|7761.3|7763.9|7760.1|7770.9|7768|7753|7750.2|3633
1717599000000|2024-06-05 14:50:00|7763.8|7761|7779.6|7776.8|7785.5|7782.7|7762.9|7760|8636
1717599300000|2024-06-05 14:55:00|7778.8|7776|7774.8|7772|7788.6|7785.7|7774.5|7770.8|2410
1717599600000|2024-06-05 15:00:00|7774.9|7771.1|7762.1|7758.3|7774.9|7771.6|7753.4|7749.6|2722
1717599900000|2024-06-05 15:05:00|7761.1|7758.2|7740.5|7737.7|7762.2|7759.3|7735.5|7732.6|3084
1717600200000|2024-06-05 15:10:00|7739.6|7736.8|7739.5|7735.7|7744.2|7740.6|7728.6|7725.7|2295
1717600500000|2024-06-05 15:15:00|7738.6|7735.8|7730.7|7727.9|7750.1|7747.3|7727.7|7724.9|3010
1717600800000|2024-06-05 15:20:00|7729.8|7726.9|7726.8|7724|7734.8|7731|7719.9|7717.1|2226
1717601100000|2024-06-05 15:25:00|7726.7|7723.9|7729.6|7726.8|7732.7|7729.9|7717.1|7714.3|2606
1717601400000|2024-06-05 15:30:00|7729.8|7727|7757.9|7755.1|7761.7|7758.9|7729.6|7726.8|4922
1717601700000|2024-06-05 15:35:00|7758.6|7755.8|7787.6|7784.8|7787.6|7784.8|7757.9|7755.1|2865
1717602000000|2024-06-05 15:40:00|7788.4|7785.6|7783.5|7780.7|7791.6|7788.8|7778.5|7775.7|1733
1717602300000|2024-06-05 15:45:00|7784.3|7779.7|7782.7|7779.9|7785.6|7782.8|7776.7|7773.9|1988
1717602600000|2024-06-05 15:50:00|7782.8|7779|7783.8|7781|7791.7|7788.9|7781.8|7778|1098
1717602900000|2024-06-05 15:55:00|7783.7|7780.9|7786.7|7783.9|7787.7|7784|7774.8|7772|1537
1717603200000|2024-06-05 16:00:00|7787|7784.2|7787.5|7784.7|7790.6|7787.7|7779.8|7776.9|1403
1717603500000|2024-06-05 16:05:00|7786.5|7783.7|7780.7|7777.9|7790.6|7787.7|7779.7|7776.9|1694
1717603800000|2024-06-05 16:10:00|7780.8|7778|7781.7|7777.9|7784.7|7781.9|7776.7|7772.9|721
1717604100000|2024-06-05 16:15:00|7780.8|7778|7804.5|7800.7|7804.5|7801.5|7780.7|7776.9|1541
1717604400000|2024-06-05 16:20:00|7803.6|7800.8|7805.3|7801.5|7806.5|7803.5|7798.5|7794.7|1793
1717604700000|2024-06-05 16:25:00|7805.2|7802.4|7811.2|7808.4|7816.2|7813.4|7804.2|7799.5|4097
1717605000000|2024-06-05 16:30:00|7810.2|7807.4|7811.2|7808.4|7817.1|7814.3|7808|7805.2|1788
1717605300000|2024-06-05 16:35:00|7812.2|7809.4|7818.1|7815.3|7820.1|7817.2|7809.2|7806.4|1103
1717605600000|2024-06-05 16:40:00|7819|7815.2|7819|7816.2|7827|7824.2|7817.2|7814.4|2378
1717605900000|2024-06-05 16:45:00|7819.2|7816.4|7819.1|7815.3|7823.1|7820.2|7811.3|7808.4|1310
1717606200000|2024-06-05 16:50:00|7819|7816.2|7818.1|7815.3|7824.1|7821.2|7815.2|7812.4|940
1717606500000|2024-06-05 16:55:00|7818.2|7815.4|7822.9|7820.1|7827.1|7824.2|7817|7814.2|626
1717606800000|2024-06-05 17:00:00|7823.9|7821.1|7817.1|7813.3|7825.1|7822.1|7813.6|7810.3|788
1717607100000|2024-06-05 17:05:00|7816.1|7813.1|7818.9|7816.1|7823.9|7820.1|7815.9|7813.1|560
1717607400000|2024-06-05 17:10:00|7819.9|7817.1|7831.8|7829|7831.8|7829|7818.9|7816.1|1871
1717607700000|2024-06-05 17:15:00|7831.9|7829.1|7830.1|7827.3|7831.9|7829.1|7823.9|7821.1|1886
1717608000000|2024-06-05 17:20:00|7829.9|7827.1|7832.8|7830|7837.8|7834.9|7829.9|7827.1|1629
1717608300000|2024-06-05 17:25:00|7832.9|7830.1|7832.8|7829|7835.8|7833|7829.7|7826|1213
1717608600000|2024-06-05 17:30:00|7831.8|7829.1|7830.8|7828|7831.9|7829.1|7824.7|7821.9|1152
1717608900000|2024-06-05 17:35:00|7830.7|7827.9|7829.9|7827.1|7839.8|7836.9|7828.9|7826.1|779
1717609200000|2024-06-05 17:40:00|7830.9|7828.1|7830.7|7827.9|7833.2|7829.9|7827.9|7824.1|1031
1717609500000|2024-06-05 17:45:00|7831.7|7828.9|7832.4|7829.6|7833.7|7830.9|7825.7|7822.9|2312
1717609800000|2024-06-05 17:50:00|7831.7|7828.9|7835.7|7832.9|7841.5|7838.6|7831.5|7828.7|1853
1717610100000|2024-06-05 17:55:00|7835.8|7833|7840.4|7836.6|7841.5|7838.6|7835.7|7832.9|598
1717610400000|2024-06-05 18:00:00|7840.5|7837.6|7832.7|7829.9|7842.2|7839.4|7830.7|7827.9|1623
1717610700000|2024-06-05 18:05:00|7832.5|7829.7|7829.3|7826.5|7833.5|7830.4|7826.4|7823.6|5337
1717611000000|2024-06-05 18:10:00|7828.4|7825.6|7826.2|7823.4|7828.4|7825.6|7817.5|7814.7|2937
1717611300000|2024-06-05 18:15:00|7826.3|7822.5|7833|7830.2|7836|7833.2|7823.2|7820.4|3268
1717611600000|2024-06-05 18:20:00|7833.8|7831|7825.2|7822.4|7834.9|7832.1|7820.2|7816.5|3820
1717611900000|2024-06-05 18:25:00|7825|7821.2|7832.8|7830|7835.9|7833.1|7822.1|7819.3|5962
1717612200000|2024-06-05 18:30:00|7833.7|7830.9|7833.7|7830.9|7837.8|7834.9|7830.9|7828|2004
1717612500000|2024-06-05 18:35:00|7834.7|7831.9|7834|7830.2|7841.5|7838.2|7832.9|7830.1|4748
1717612800000|2024-06-05 18:40:00|7833.1|7830.3|7836.9|7834.1|7837|7834.1|7832.1|7829.2|256
1717613100000|2024-06-05 18:45:00|7835.9|7833.1|7836.9|7834.1|7837|7834.1|7834.9|7831.2|220
1717613400000|2024-06-05 18:50:00|7837.9|7835.1|7844.9|7842.1|7846.9|7844.1|7837.9|7835.1|848
1717613700000|2024-06-05 18:55:00|7844.4|7841.1|7843.6|7840.8|7845.9|7843.1|7842.9|7840|510
1717614000000|2024-06-05 19:00:00|7843.9|7841.1|7843.2|7840.4|7844.9|7842|7840.6|7837.8|265
1717614300000|2024-06-05 19:05:00|7842.6|7839.8|7844.7|7841.9|7845.7|7842.8|7840.7|7837.9|394
1717614600000|2024-06-05 19:10:00|7844.6|7841.8|7840.6|7837.8|7845.6|7842.8|7839.6|7836.8|401
1717614900000|2024-06-05 19:15:00|7839.7|7836.9|7835.6|7832.8|7840.7|7837.8|7832.6|7828.9|529
1717615200000|2024-06-05 19:20:00|7836.6|7833.8|7846.6|7843.8|7848.4|7845.4|7836.6|7833.8|819
1717615500000|2024-06-05 19:25:00|7846.5|7843.7|7842.5|7839.7|7846.5|7843.7|7842.5|7839.7|107
1717615800000|2024-06-05 19:30:00|7842.4|7839.6|7839.7|7835.9|7843.5|7840.7|7837.7|7834.8|412
1717616100000|2024-06-05 19:35:00|7839.6|7836.8|7836.8|7834|7840.6|7837.8|7836.8|7834|1095
1717616400000|2024-06-05 19:40:00|7837.6|7834.8|7836.8|7834|7837.8|7835|7835.7|7832|373
1717616700000|2024-06-05 19:45:00|7837|7833.2|7836|7833.2|7837.3|7834.2|7834.8|7832|195
1717617000000|2024-06-05 19:50:00|7836.8|7833|7836.8|7834|7837|7834.1|7833.8|7831|177
1717617300000|2024-06-05 19:55:00|7837.8|7835|7838.9|7836.1|7840.8|7838|7837.8|7835|995
1717617600000|2024-06-05 20:00:00|7838.8|7836|7837.9|7835.1|7841.8|7838.1|7837.8|7834|65
1717617900000|2024-06-05 20:05:00|7837.8|7835|7838.8|7835|7838.9|7836.1|7837.8|7835|50
1717618200000|2024-06-05 20:10:00|7837.8|7834.1|7839.1|7836.3|7839.8|7836.3|7837.1|7834.1|450
1717618500000|2024-06-05 20:15:00|7838.9|7836.1|7839.2|7836.4|7840.9|7837.6|7838.1|7834.4|219
1717618800000|2024-06-05 20:20:00|7840.2|7836.2|7838.2|7835.4|7840.2|7836.4|7838|7835.2|407
1717619100000|2024-06-05 20:25:00|7838|7835.2|7839.2|7836.4|7840.2|7836.4|7838|7835.2|69
1717619400000|2024-06-05 20:30:00|7840.2|7837.4|7843.2|7840.4|7844.2|7841.4|7840.2|7837.2|121
1717619700000|2024-06-05 20:35:00|7844|7841.2|7842.3|7839.5|7844.2|7841.4|7842.3|7839.2|99
1717620000000|2024-06-05 20:40:00|7843.2|7839.4|7847|7844.2|7849.2|7845.5|7843.2|7839.4|708
1717620300000|2024-06-05 20:45:00|7846.9|7844.1|7846|7843.2|7846.9|7844.1|7844.9|7842.1|404
1717620600000|2024-06-05 20:50:00|7845.9|7843.1|7851.8|7848|7851.9|7849.1|7845.9|7843.1|304
1717620900000|2024-06-05 20:55:00|7851.9|7849|7852|7848.2|7854|7850.2|7850.8|7847.8|146
1717621200000|2024-06-05 21:00:00|7852.3|7848.5|7853.5|7849.7|7855|7849.7|7852.3|7847.2|0
1717621500000|2024-06-05 21:05:00|7853.1|7849.3|7853.3|7849.5|7853.3|7849.5|7851.1|7848.2|324
1717621800000|2024-06-05 21:10:00|7852.4|7849.6|7852.4|7849.6|7852.5|7849.6|7851.4|7848.6|6
1717622100000|2024-06-05 21:15:00|7852.7|7848.9|7852.4|7849.6|7853.2|7849.6|7852.4|7848.7|1
1717623000000|2024-06-05 21:30:00|7852.2|7849.4|7852.2|7848.4|7852.4|7849.6|7852.1|7848.4|2
1717623300000|2024-06-05 21:35:00|||||||||4
1717623600000|2024-06-05 21:40:00|7851.3|7848.5|7852.2|7844.4|7852.2|7848.5|7851.2|7844.4|5
1717623900000|2024-06-05 21:45:00|7853|7849.4|7853.6|7849.8|7856.1|7850.2|7852.5|7846.2|47
1717624200000|2024-06-05 21:50:00|7855|7852.2|7857.8|7855|7859|7855|7854.1|7848.2|96
1717624500000|2024-06-05 21:55:00|7857.1|7853.3|7859|7851.2|7859.5|7853.7|7857.1|7851.2|44
1717632000000|2024-06-06 00:00:00|7862.7|7859.9|7869.2|7866.4|7872|7869.2|7862.7|7859.9|816
1717632300000|2024-06-06 00:05:00|7869.4|7866.6|7872.2|7869.4|7875.2|7872.4|7869.2|7866.3|228
1717632600000|2024-06-06 00:10:00|7872.1|7869.3|7872.1|7869.3|7874.2|7871.4|7870.2|7867.4|108
1717632900000|2024-06-06 00:15:00|7872.2|7868.4|7874|7871.2|7876.1|7872.8|7872.1|7868.4|87
1717633200000|2024-06-06 00:20:00|7874.1|7871.3|7876.1|7872.3|7876.2|7873.3|7874|7871.2|117
1717633500000|2024-06-06 00:25:00|7875.1|7872.2|7874.2|7871.4|7875.2|7872.4|7872.1|7869.3|100
1717633800000|2024-06-06 00:30:00|7874.1|7871.3|7872.3|7868.5|7874.1|7871.3|7869.5|7866.4|92
1717634100000|2024-06-06 00:35:00|7872.2|7868.4|7870.2|7867.4|7874.2|7870.4|7870.1|7866.4|60
1717634400000|2024-06-06 00:40:00|7870.9|7868.1|7868.2|7865.4|7871.2|7868.4|7868.1|7864.4|73
1717634700000|2024-06-06 00:45:00|7869.1|7865.3|7874.9|7871.1|7874.9|7871.3|7869.1|7865.3|39
1717635000000|2024-06-06 00:50:00|7875.1|7872.3|7871.2|7868.4|7876.1|7873.1|7871.2|7868.3|25
1717635300000|2024-06-06 00:55:00|7872.1|7869.3|7871.2|7868.4|7872.2|7869.4|7870.2|7867.3|44
1717635600000|2024-06-06 01:00:00|7872.1|7869.3|7861.3|7858.5|7873.3|7870.4|7860|7857.2|744
1717635900000|2024-06-06 01:05:00|7861.2|7858.4|7859|7855.2|7861.2|7858.4|7857.2|7854.2|200
1717636200000|2024-06-06 01:10:00|7859.3|7856.2|7866.9|7864.1|7873.2|7870.2|7859|7856.2|637
1717636500000|2024-06-06 01:15:00|7867|7864.2|7866.9|7863.1|7870|7866.4|7864|7861.1|155
1717636800000|2024-06-06 01:20:00|7867|7863.2|7860.9|7857.1|7867|7864.1|7859|7856.1|57
1717637100000|2024-06-06 01:25:00|7860|7857.2|7869.8|7866|7869.9|7867|7858.9|7855.2|191
1717637400000|2024-06-06 01:30:00|7869.9|7866.1|7872.8|7869|7873.3|7870|7868.9|7866|127
1717637700000|2024-06-06 01:35:00|7871.8|7868|7870.8|7867|7872.8|7869.1|7868.6|7865.1|72
1717638000000|2024-06-06 01:40:00|7869.9|7867.1|7868.9|7866.1|7870.8|7867.1|7866.8|7864|54
1717638300000|2024-06-06 01:45:00|7868.8|7866|7868.9|7865.1|7870.8|7868|7866.8|7863.1|79
1717638600000|2024-06-06 01:50:00|7868.8|7865|7870.7|7867.9|7874.9|7872.1|7868.6|7864.9|287
1717638900000|2024-06-06 01:55:00|7870.9|7867.1|7866.7|7863.9|7872.7|7869.9|7865.7|7862.1|225
1717639200000|2024-06-06 02:00:00|7865.9|7862.9|7862.7|7859.9|7866.9|7863.9|7860.9|7857.9|162
1717639500000|2024-06-06 02:05:00|7862.9|7860.1|7865.9|7863.1|7868|7865.2|7861.7|7858.1|295
1717639800000|2024-06-06 02:10:00|7866.9|7864.1|7866.7|7863.9|7867|7864.1|7863.9|7860.9|51
1717640100000|2024-06-06 02:15:00|7865.9|7863.1|7863.9|7861.1|7865.9|7863.1|7863.9|7861.1|40
1717640400000|2024-06-06 02:20:00|7863.7|7860.9|7866|7863.2|7866.9|7863.2|7863.7|7860.9|22
1717640700000|2024-06-06 02:25:00|7865.8|7863|7864|7860.2|7866.8|7863.2|7863|7860.2|58
1717641000000|2024-06-06 02:30:00|7863.8|7861.2|7863.7|7860.9|7864.7|7861.2|7856.8|7854|287
1717641300000|2024-06-06 02:35:00|7863.8|7861|7864.7|7860.9|7866.8|7864|7863.7|7860|51
1717641600000|2024-06-06 02:40:00|7864.8|7861.9|7865.8|7862|7868.8|7865.9|7863.8|7860.9|79
1717641900000|2024-06-06 02:45:00|7865.7|7862.9|7867.7|7863.9|7870.8|7867.9|7865.7|7862.9|280
1717642200000|2024-06-06 02:50:00|7866.7|7864.9|7868.7|7864.9|7870.8|7867.9|7866.7|7863|208
1717642500000|2024-06-06 02:55:00|7867.8|7865.9|7868.7|7865.9|7868.8|7865.9|7866.8|7863.9|30
1717642800000|2024-06-06 03:00:00|7869.8|7866|7865.7|7861.9|7869.8|7866|7861.8|7858.9|38
1717643100000|2024-06-06 03:05:00|7864.7|7861.8|7866.8|7864|7867.8|7864.9|7862.9|7859.9|47
1717643400000|2024-06-06 03:10:00|7866.7|7863.9|7867.7|7863.9|7868.8|7865.9|7865.7|7862.9|50
1717643700000|2024-06-06 03:15:00|7866.8|7864|7864.5|7861.7|7867.7|7864|7864.5|7860.9|128
1717644000000|2024-06-06 03:20:00|7864.7|7861.9|7862.5|7858.7|7866.5|7862.9|7861.7|7858.7|84
1717644300000|2024-06-06 03:25:00|7863.5|7859.7|7864.5|7860.7|7866.7|7863.9|7862.5|7859.7|99
1717644600000|2024-06-06 03:30:00|7864.7|7860.9|7862.7|7859.9|7864.7|7860.9|7862.5|7858.7|10
1717644900000|2024-06-06 03:35:00|7863.5|7859.7|7862.7|7859.9|7863.7|7860.7|7862.5|7859.6|27
1717645200000|2024-06-06 03:40:00|7863.7|7860.7|7862.7|7858.9|7863.7|7860.9|7862.5|7858.9|16
1717645500000|2024-06-06 03:45:00|7862.5|7859.7|7859.6|7856.8|7862.8|7860|7859.6|7856.8|46
1717645800000|2024-06-06 03:50:00|7860.6|7857|7859.6|7856.8|7860.8|7857.8|7859.5|7855.8|36
1717646100000|2024-06-06 03:55:00|7859.8|7857|7860.6|7857.8|7860.8|7857.8|7859.8|7856.8|10
1717646400000|2024-06-06 04:00:00|7861.6|7858.8|7861.8|7859|7862.8|7859.8|7860.8|7857.8|29
1717646700000|2024-06-06 04:05:00|7861.6|7858.8|7861.8|7859|7861.8|7859|7861.6|7858|3
1717647000000|2024-06-06 04:10:00|7861.6|7858.8|7862.8|7860|7863.8|7860.8|7861.6|7858|18
1717647300000|2024-06-06 04:15:00|7863.8|7859.8|7863.6|7860.8|7863.8|7860.8|7863.6|7859.8|22
1717647600000|2024-06-06 04:20:00|7864.5|7861.7|7868.6|7865.8|7868.6|7865.8|7864.5|7861.7|207
1717647900000|2024-06-06 04:25:00|7868.7|7864.9|7869.7|7866.9|7870.6|7866.9|7866.7|7863.8|262
1717648200000|2024-06-06 04:30:00|7869.6|7866.8|7871.9|7869.1|7874.7|7871.9|7869.6|7866.8|160
1717648500000|2024-06-06 04:35:00|7871.7|7867.9|7872.7|7869.9|7872.7|7869.9|7870.7|7867.8|123
1717648800000|2024-06-06 04:40:00|7872.9|7870.1|7871.7|7867.9|7873.7|7870.1|7870.9|7867.9|277
1717649100000|2024-06-06 04:45:00|7872.6|7868.9|7870.7|7867.9|7872.9|7869.9|7869.7|7866.9|39
1717649400000|2024-06-06 04:50:00|7870.9|7867.1|7869.7|7866.9|7870.9|7867.1|7869.7|7866.1|13
1717649700000|2024-06-06 04:55:00|7870.6|7866.8|7871.7|7868.9|7871.7|7868.9|7869.7|7866|49
1717650000000|2024-06-06 05:00:00|7872.7|7868.8|7871.7|7868.9|7872.7|7869.9|7870.8|7867.9|22
1717650300000|2024-06-06 05:05:00|7871.8|7868|7871.7|7868.9|7871.8|7868.9|7870.7|7867.9|45
1717650600000|2024-06-06 05:10:00|7872.6|7869.8|7871.7|7867.9|7872.8|7870|7869.7|7866.9|90
1717650900000|2024-06-06 05:15:00|7870.8|7868|7869.7|7866.9|7871.7|7868.8|7869.6|7866.6|58
1717651200000|2024-06-06 05:20:00|7870.7|7867.9|7868.7|7865.9|7870.7|7867.9|7868.6|7864.9|23
1717651500000|2024-06-06 05:25:00|7867.8|7864.9|7863.7|7860.9|7869.7|7866.8|7863.7|7860.9|25
1717651800000|2024-06-06 05:30:00|7864.7|7861.8|7863.6|7860.8|7865.7|7862.8|7863.6|7860.6|181
1717652100000|2024-06-06 05:35:00|7863.7|7860.9|7867.7|7864.9|7869.7|7866.9|7863.6|7860.8|91
1717652400000|2024-06-06 05:40:00|7867.5|7864.7|7866.8|7863|7871.7|7868.7|7865.7|7862.7|50
1717652700000|2024-06-06 05:45:00|7866.7|7862.9|7863.8|7861|7866.7|7863.9|7863.5|7860.7|68
1717653000000|2024-06-06 05:50:00|7863.7|7860.9|7866.5|7863.7|7867.7|7864|7863.5|7860.7|116
1717653300000|2024-06-06 05:55:00|7866.7|7862.9|7864.7|7860.9|7866.7|7862.9|7863.7|7860.7|58
1717653600000|2024-06-06 06:00:00|7863.8|7861|7864.7|7861.9|7865.7|7862.7|7862.8|7859.9|169
1717653900000|2024-06-06 06:05:00|7865.7|7862|7865.9|7862.1|7866.8|7863.9|7863.7|7860.7|47
1717654200000|2024-06-06 06:10:00|7865.7|7861.9|7863.6|7860.8|7865.8|7862.8|7862.8|7860|78
1717654500000|2024-06-06 06:15:00|7863.8|7861|7865.6|7861.8|7866.6|7863.3|7863.6|7860.8|639
1717654800000|2024-06-06 06:20:00|7865.5|7862.7|7867.6|7864.8|7871.6|7868|7865.5|7861.8|189
1717655100000|2024-06-06 06:25:00|7867.8|7863.8|7863.6|7860.8|7868.6|7865.8|7862.8|7859.8|319
1717655400000|2024-06-06 06:30:00|7863.5|7860.7|7860.8|7858|7863.5|7860.7|7857.3|7854|2580
1717655700000|2024-06-06 06:35:00|7860.6|7857.8|7858|7855.2|7863.8|7861|7856.9|7854.1|450
1717656000000|2024-06-06 06:40:00|7857.9|7855.1|7865.9|7863.1|7868.8|7866|7857.9|7854.7|1320
1717656300000|2024-06-06 06:45:00|7865.1|7862.3|7865.9|7862.1|7869|7866.2|7863.9|7861.1|928
1717656600000|2024-06-06 06:50:00|7865|7862.2|7865.3|7861.5|7868|7865.1|7863.1|7860.2|457
1717656900000|2024-06-06 06:55:00|7864.4|7861.6|7874.7|7871.9|7875.9|7872.2|7863.3|7860.3|594
1717657200000|2024-06-06 07:00:00|7873.9|7871.1|7882.7|7879.9|7888.7|7885.1|7873.9|7871.1|1636
1717657500000|2024-06-06 07:05:00|7883.9|7880.1|7883.9|7881.1|7889.7|7886.9|7881.9|7878.9|1019
1717657800000|2024-06-06 07:10:00|7883.7|7880.9|7884.7|7881.9|7886.7|7883.9|7875|7872.1|679
1717658100000|2024-06-06 07:15:00|7883.7|7880.9|7884.3|7881.5|7888.5|7885.4|7880.7|7877.9|1309
1717658400000|2024-06-06 07:20:00|7884.5|7881.7|7881.3|7878.5|7884.5|7881.7|7877.5|7874.5|1083
1717658700000|2024-06-06 07:25:00|7880.5|7877.7|7884.4|7881.6|7887.5|7884.7|7880.5|7877.5|724
1717659000000|2024-06-06 07:30:00|7884.3|7881.5|7883.4|7880.6|7885.7|7882.5|7879.4|7876.5|827
1717659300000|2024-06-06 07:35:00|7883.3|7880.5|7885|7881.2|7888|7884.4|7879.4|7876.5|1073
1717659600000|2024-06-06 07:40:00|7884.9|7882.1|7892.9|7890.1|7894.9|7892.1|7883.2|7880.2|2010
1717659900000|2024-06-06 07:45:00|7892.2|7889.4|7896.9|7894.1|7899.9|7897.1|7891.9|7889.1|1452
1717660200000|2024-06-06 07:50:00|7897|7894.2|7901.8|7898|7902.8|7900|7895.9|7893|915
1717660500000|2024-06-06 07:55:00|7900.9|7898.1|7897.6|7894.8|7904.5|7901|7892.9|7890.1|1487
1717660800000|2024-06-06 08:00:00|7897.8|7895|7896.6|7893.8|7906.5|7903.6|7895.9|7893|1588
1717661100000|2024-06-06 08:05:00|7896.8|7893|7894|7891.2|7896.8|7893.1|7884.2|7881.2|2267
1717661400000|2024-06-06 08:10:00|7893.9|7891.1|7891.1|7888.3|7895.1|7892.3|7889|7886.1|751
1717661700000|2024-06-06 08:15:00|7890.3|7887.5|7883.3|7880.5|7890.3|7887.5|7882.3|7879.5|942
1717662000000|2024-06-06 08:20:00|7883.4|7880.6|7882.3|7879.5|7884.4|7881.6|7878.4|7875.6|742
1717662300000|2024-06-06 08:25:00|7883.3|7880|7884.1|7881.3|7888.1|7885.3|7879.3|7876.5|6520
1717662600000|2024-06-06 08:30:00|7884|7881.2|7888.1|7885.3|7888.1|7885.3|7877.4|7874.6|3404
1717662900000|2024-06-06 08:35:00|7887.1|7884.3|7876.1|7873.3|7888|7884.3|7872.3|7869.5|1579
1717663200000|2024-06-06 08:40:00|7876.3|7873.5|7885|7882.2|7887.1|7884.3|7876.3|7873.5|1442
1717663500000|2024-06-06 08:45:00|7884.9|7882.1|7883.8|7881|7889|7886.2|7881|7878.2|602
1717663800000|2024-06-06 08:50:00|7884.8|7882|7878.6|7875.8|7884.8|7882|7877|7874.2|450
1717664100000|2024-06-06 08:55:00|7878.1|7875.3|7871.5|7867.7|7879.2|7876.2|7867.6|7864.8|2897
1717664400000|2024-06-06 09:00:00|7871.6|7868.7|7869.6|7866.8|7876.5|7873.7|7867.6|7863.8|1009
1717664700000|2024-06-06 09:05:00|7870.4|7867.6|7855.9|7853.1|7872.6|7869.8|7854.9|7852|3041
1717665000000|2024-06-06 09:10:00|7854.2|7851.4|7853|7850.2|7865.8|7863|7851.2|7848.4|3349
1717665300000|2024-06-06 09:15:00|7853.2|7850.4|7845.1|7842.3|7854.3|7851.5|7843.4|7840.5|2334
1717665600000|2024-06-06 09:20:00|7845.3|7842.5|7839.5|7836.7|7845.3|7842.5|7835.7|7832.7|2177
1717665900000|2024-06-06 09:25:00|7839.4|7836.6|7842.5|7838.7|7843.7|7840.9|7835.3|7832|2071
1717666200000|2024-06-06 09:30:00|7842.4|7839.6|7836.7|7832.9|7845.5|7842.6|7834.7|7831.9|1084
1717666500000|2024-06-06 09:35:00|7836.8|7833|7841.7|7838.9|7851.3|7848.3|7835.7|7832.9|3131
1717666800000|2024-06-06 09:40:00|7841.5|7838.7|7844.4|7841.6|7844.5|7841.7|7834.9|7832|665
1717667100000|2024-06-06 09:45:00|7844.5|7841.7|7840.8|7838|7848.5|7845.7|7840.8|7838|1176
1717667400000|2024-06-06 09:50:00|7840.5|7837.7|7855.5|7851.7|7855.5|7851.9|7839.5|7836.7|737
1717667700000|2024-06-06 09:55:00|7854.7|7851.9|7861.4|7858.6|7864.4|7861.6|7853.4|7850.6|738
1717668000000|2024-06-06 10:00:00|7861.6|7858.8|7858.4|7855.6|7866.2|7863.3|7857.4|7854.4|1392
1717668300000|2024-06-06 10:05:00|7859.1|7856.3|7859.2|7855.4|7866.2|7863.4|7857.1|7854.3|421
1717668600000|2024-06-06 10:10:00|7859.1|7856.3|7867.2|7864.4|7868.2|7865.3|7858.4|7855.4|667
1717668900000|2024-06-06 10:15:00|7867.1|7864.3|7860.2|7857.4|7867.2|7864.3|7857.4|7854.6|562
1717669200000|2024-06-06 10:20:00|7859.4|7856.6|7854.8|7852|7864.1|7861.3|7852.6|7849.7|365
1717669500000|2024-06-06 10:25:00|7854.6|7851.8|7858.6|7855.8|7861.6|7858|7853.5|7849.7|455
1717669800000|2024-06-06 10:30:00|7859.4|7856.6|7862.5|7859.7|7864.2|7861.3|7857.4|7854.6|393
1717670100000|2024-06-06 10:35:00|7862.4|7859.6|7862.3|7859.5|7865.4|7862.6|7860.5|7856.7|288
1717670400000|2024-06-06 10:40:00|7862.5|7859.7|7854.5|7850.7|7862.6|7859.8|7852.3|7848.7|1003
1717670700000|2024-06-06 10:45:00|7854.6|7850.8|7856.6|7853.8|7859.3|7856.5|7854.6|7850.8|321
1717671000000|2024-06-06 10:50:00|7857.5|7853.7|7862.1|7859.3|7863.3|7860.5|7857.5|7853.7|274
1717671300000|2024-06-06 10:55:00|7862.3|7859.5|7861.3|7858.5|7862.5|7859.7|7859.3|7856.4|489
1717671600000|2024-06-06 11:00:00|7862.1|7859.3|7872.3|7869.5|7874.3|7871.4|7861.1|7858.3|1046
1717671900000|2024-06-06 11:05:00|7872.2|7869.4|7870.1|7867.3|7872.2|7869.4|7868.3|7865.5|475
1717672200000|2024-06-06 11:10:00|7870.2|7867.4|7876.3|7873.5|7879.1|7876.3|7869.3|7866.4|866
1717672500000|2024-06-06 11:15:00|7877.2|7873.4|7880|7877.2|7880.9|7877.3|7877.2|7873.4|603
1717672800000|2024-06-06 11:20:00|7880.2|7876.4|7893|7890.2|7894|7891.1|7878.3|7875.5|683
1717673100000|2024-06-06 11:25:00|7893.2|7889.4|7887.3|7884.5|7894.2|7891.4|7885.3|7882.4|325
1717673400000|2024-06-06 11:30:00|7886.3|7883.5|7896.2|7893.4|7896.2|7893.4|7886.3|7883.4|302
1717673700000|2024-06-06 11:35:00|7896|7893.2|7898|7895.2|7898.3|7895.5|7894.3|7891.4|252
1717674000000|2024-06-06 11:40:00|7897.3|7894.5|7894.3|7891.5|7897.3|7894.5|7890.3|7887.4|606
1717674300000|2024-06-06 11:45:00|7894|7891.2|7892.3|7889.5|7901.3|7898.5|7892.3|7889.4|556
1717674600000|2024-06-06 11:50:00|7892|7889.2|7878|7875.2|7892|7889.2|7877|7874.2|692
1717674900000|2024-06-06 11:55:00|7877.2|7874.4|7890|7887.2|7890|7887.2|7877|7873.4|766
1717675200000|2024-06-06 12:00:00|7890.9|7887.1|7874.3|7871.5|7892|7889.1|7869.3|7866.3|1325
1717675500000|2024-06-06 12:05:00|7874.6|7871.8|7893.1|7889.3|7897.1|7894.3|7872.4|7868.8|1186
1717675800000|2024-06-06 12:10:00|7892.3|7889.5|7899.9|7896.1|7900|7897.1|7889.1|7886.2|961
1717676100000|2024-06-06 12:15:00|7899.7|7895.9|7914.5|7911.7|7914.5|7911.7|7896.9|7893.2|1750
1717676400000|2024-06-06 12:20:00|7914.6|7911.8|7910.5|7907.7|7915.6|7912.7|7904.5|7901.7|900
1717676700000|2024-06-06 12:25:00|7910.6|7906.8|7901.9|7898.1|7911.6|7908.7|7901.9|7898.1|1152
1717677000000|2024-06-06 12:30:00|7902.9|7899.1|7892.1|7889.3|7904.9|7902.1|7889.4|7886.5|2111
1717677300000|2024-06-06 12:35:00|7892.3|7889.5|7882.4|7879.6|7893.3|7890.3|7879.3|7876.5|1153
1717677600000|2024-06-06 12:40:00|7882.3|7879.5|7868.5|7864.7|7882.3|7879.5|7866.8|7864|1253
1717677900000|2024-06-06 12:45:00|7868.7|7864.9|7866.5|7863.7|7869.5|7865.9|7860.5|7856.9|1927
1717678200000|2024-06-06 12:50:00|7866.7|7863.9|7849.6|7846.8|7866.7|7863.9|7844.8|7841.9|3187
1717678500000|2024-06-06 12:55:00|7848.8|7845.8|7848.2|7845.4|7854.4|7850.7|7834.8|7831.8|2403
1717678800000|2024-06-06 13:00:00|7847.2|7844.4|7842|7839.2|7858.2|7855.3|7831.4|7827.7|3309
1717679100000|2024-06-06 13:05:00|7842.1|7839.3|7853.8|7850|7864.7|7861.9|7835.2|7832.3|1793
1717679400000|2024-06-06 13:10:00|7854|7850.2|7854|7851.2|7863.8|7860.8|7843.1|7840.3|1652
1717679700000|2024-06-06 13:15:00|7854.1|7851.3|7857|7854.2|7862.1|7859.2|7853|7849.2|699
1717680000000|2024-06-06 13:20:00|7856.1|7853.2|7870.8|7868|7877.7|7874.9|7854|7850.2|2043
1717680300000|2024-06-06 13:25:00|7870.9|7867.1|7862.9|7860.1|7872.4|7869.1|7860.9|7857.3|993
1717680600000|2024-06-06 13:30:00|7861.9|7859.1|7887.7|7884.9|7887.7|7884.9|7847.2|7843.4|3179
1717680900000|2024-06-06 13:35:00|7888.5|7884.7|7885.4|7882.6|7895.5|7891.9|7879.7|7876.7|1625
1717681200000|2024-06-06 13:40:00|7885.5|7881.7|7889.7|7886.9|7890.5|7887.6|7879.7|7876.7|1261
1717681500000|2024-06-06 13:45:00|7889.5|7885.7|7870.7|7867.9|7889.7|7886.9|7866.7|7863.9|2600
1717681800000|2024-06-06 13:50:00|7869.8|7866.9|7874.7|7870.9|7878.5|7875.7|7863.2|7859.9|1460
1717682100000|2024-06-06 13:55:00|7873.7|7871.9|7862.1|7859.3|7879.5|7875.8|7856.2|7853.4|1972
1717682400000|2024-06-06 14:00:00|7861.9|7859.1|7871.9|7869.1|7872.9|7870.1|7854.9|7852.1|2434
1717682700000|2024-06-06 14:05:00|7872.8|7870|7887.8|7885|7888.9|7886|7871.8|7869|936
1717683000000|2024-06-06 14:10:00|7888.6|7884.8|7901.4|7897.6|7902.4|7899.1|7886.8|7884|2344
1717683300000|2024-06-06 14:15:00|7901.5|7897.7|7900.4|7896.6|7907.4|7904.6|7895.5|7892.7|2287
1717683600000|2024-06-06 14:20:00|7900.2|7897.4|7911.2|7908.4|7911.5|7908.6|7899.4|7896.6|4141
1717683900000|2024-06-06 14:25:00|7911.4|7908.6|7897.6|7893.8|7915.6|7912.4|7895.6|7892.8|1771
1717684200000|2024-06-06 14:30:00|7896.8|7894|7875.2|7871.4|7897.6|7894|7874.2|7871.4|2117
1717684500000|2024-06-06 14:35:00|7876.2|7872.4|7882|7879.2|7886|7882.4|7874.2|7871.2|1027
1717684800000|2024-06-06 14:40:00|7882.2|7879.4|7867.2|7864.4|7882.2|7879.4|7863.2|7860.4|2003
1717685100000|2024-06-06 14:45:00|7867|7864.2|7883.9|7881.1|7885.9|7883.1|7867|7864.2|1317
1717685400000|2024-06-06 14:50:00|7884.9|7881.2|7881.9|7879.1|7895.6|7891.9|7880.7|7877.2|1062
1717685700000|2024-06-06 14:55:00|7882.9|7880.1|7892.9|7890.1|7893.9|7890.9|7880.9|7877.3|887
1717686000000|2024-06-06 15:00:00|7892.1|7889.3|7910.7|7906.9|7910.9|7908.1|7887|7884.2|1496
1717686300000|2024-06-06 15:05:00|7910.6|7907.8|7898.9|7896.1|7911.7|7908.9|7893.9|7890.9|1143
1717686600000|2024-06-06 15:10:00|7899.6|7896.8|7928.3|7925.5|7934.2|7931.2|7899.6|7896.8|2851
1717686900000|2024-06-06 15:15:00|7929.8|7927|7946.9|7944.1|7948.9|7946|7927.3|7924.4|4983
1717687200000|2024-06-06 15:20:00|7947.9|7945|7948.8|7946|7949|7946.2|7937|7934.2|2432
1717687500000|2024-06-06 15:25:00|7949|7946.2|7957.9|7955.1|7962|7959.2|7946.9|7944.1|5087
1717687800000|2024-06-06 15:30:00|7958.7|7955.9|7965.9|7963.1|7966|7963.2|7953.2|7950.2|3364
1717688100000|2024-06-06 15:35:00|7966|7963.2|7962|7959.2|7967.7|7964.9|7959|7956.1|2619
1717688400000|2024-06-06 15:40:00|7961.9|7959.1|7963.7|7960.9|7965.7|7962.9|7952.4|7949.5|4557
1717688700000|2024-06-06 15:45:00|7963.9|7961.1|7974.7|7971.9|7980.7|7977.9|7963.9|7960.9|3379
1717689000000|2024-06-06 15:50:00|7975.6|7971.8|7991.6|7988.8|7992.7|7989.9|7973.6|7970.7|1941
1717689300000|2024-06-06 15:55:00|7990.9|7988.1|7988.7|7985.9|7991.7|7988.9|7982.7|7979.9|3093
1717689600000|2024-06-06 16:00:00|7989.6|7985.8|7976.9|7974.1|7995.2|7992.4|7975.7|7972.9|6580
1717689900000|2024-06-06 16:05:00|7976.7|7973.9|7984.4|7981.6|7985.6|7982.6|7974.7|7971.6|1451
1717690200000|2024-06-06 16:10:00|7985.4|7981.8|7994.2|7991.4|7995.2|7991.5|7979.4|7975.8|1871
1717690500000|2024-06-06 16:15:00|7995|7992.2|7996|7993.2|7998|7995.1|7992.2|7989.4|6073
1717690800000|2024-06-06 16:20:00|7996.9|7994.1|7985|7982.2|7998|7995.2|7977.3|7974.3|2981
1717691100000|2024-06-06 16:25:00|7985.1|7982.3|7984.1|7981.3|7990|7987.2|7981.1|7978.3|2413
1717691400000|2024-06-06 16:30:00|7985.1|7982.3|7989.1|7986.3|7991.1|7988.3|7979.1|7976.3|1052
1717691700000|2024-06-06 16:35:00|7990.1|7987.3|7985|7981.2|7993|7990.2|7983.1|7980.2|1020
1717692000000|2024-06-06 16:40:00|7985.1|7982.2|7975.5|7972.7|7989|7986.1|7971.4|7968.6|2985
1717692300000|2024-06-06 16:45:00|7976.3|7973.5|7981.4|7977.6|7981.4|7978.6|7972.5|7969.7|1487
1717692600000|2024-06-06 16:50:00|7980.4|7978.6|7977.4|7974.6|7981.3|7978.6|7965.7|7962.9|2233
1717692900000|2024-06-06 16:55:00|7977.5|7974.7|7968.5|7965.7|7977.5|7974.7|7968.4|7964.7|1402
1717693200000|2024-06-06 17:00:00|7968.4|7965.6|7972.4|7969.6|7973.4|7970.6|7963.5|7959.9|625
1717693500000|2024-06-06 17:05:00|7971.8|7968|7980.4|7977.6|7981.5|7978.6|7970.4|7967.6|675
1717693800000|2024-06-06 17:10:00|7981.1|7978.3|7986.1|7983.3|7986.2|7983.3|7979.2|7976.1|1714
1717694100000|2024-06-06 17:15:00|7987.1|7984.3|7981.2|7978.4|7989.1|7986.3|7980.1|7976.4|1304
1717694400000|2024-06-06 17:20:00|7982.2|7979.3|7974.4|7971.6|7984.1|7981.3|7970.6|7967.6|1293
1717694700000|2024-06-06 17:25:00|7975.4|7970.6|7979.1|7976.3|7982.1|7979.3|7975.4|7970.6|708
1717695000000|2024-06-06 17:30:00|7978.4|7975.6|7981.9|7979.1|7982.2|7979.3|7977.1|7974.3|518
1717695300000|2024-06-06 17:35:00|7982.1|7979.3|7988.1|7984.3|7989.1|7985.4|7982.1|7979.3|424
1717695600000|2024-06-06 17:40:00|7988.2|7984.4|7988.1|7985.3|7993.2|7990.3|7986.1|7983.3|979
1717695900000|2024-06-06 17:45:00|7989.1|7985.4|7991.1|7988.3|7993.2|7989.5|7988.1|7985.3|724
1717696200000|2024-06-06 17:50:00|7990.1|7987.3|7984.2|7981.4|7991.2|7988.3|7983.1|7980.1|717
1717696500000|2024-06-06 17:55:00|7984.1|7981.3|7993.8|7991|7993.9|7991.1|7982.1|7979.3|884
1717696800000|2024-06-06 18:00:00|7994.9|7991.1|7983.2|7980.4|7994.9|7991.3|7977.1|7973.4|1156
1717697100000|2024-06-06 18:05:00|7984.2|7981.2|7978.2|7975.4|7987|7983.4|7978|7975.2|1043
1717697400000|2024-06-06 18:10:00|7978.9|7976.1|7975.2|7972.4|7981.2|7978.2|7974.3|7971.4|2532
1717697700000|2024-06-06 18:15:00|7976|7973.2|7984|7981.2|7987.9|7985|7973.3|7970.4|1978
1717698000000|2024-06-06 18:20:00|7983.3|7980.5|7975.4|7972.6|7988.2|7985.2|7970.4|7967.6|3432
1717698300000|2024-06-06 18:25:00|7974.6|7971.8|7975.6|7972.8|7985.3|7981.6|7971.7|7968.6|4728
1717698600000|2024-06-06 18:30:00|7974.6|7971.8|7977.6|7974.8|7979.6|7976.8|7972.6|7969.6|1388
1717698900000|2024-06-06 18:35:00|7977.4|7974.6|7976.6|7973.8|7979.6|7976.8|7974.6|7971.6|472
1717699200000|2024-06-06 18:40:00|7977.6|7974.8|7978.4|7975.6|7979.7|7976.8|7976.6|7973.6|707
1717699500000|2024-06-06 18:45:00|7978.6|7975.8|7973.6|7970.8|7978.6|7975.8|7973.3|7969.6|456
1717699800000|2024-06-06 18:50:00|7973.4|7969.8|7983.4|7980.6|7984.3|7981.5|7973.4|7969.8|663
1717700100000|2024-06-06 18:55:00|7984.3|7980.5|7983.4|7980.6|7985.6|7982.6|7982.4|7978.8|158
1717700400000|2024-06-06 19:00:00|7983.6|7979.8|7983.5|7980.7|7984.6|7981.7|7982.4|7979.6|204
1717700700000|2024-06-06 19:05:00|7984.4|7980.6|7982.4|7978.6|7985.5|7982.7|7981.5|7978.6|511
1717701000000|2024-06-06 19:10:00|7983.4|7979.6|7982.5|7979.7|7983.7|7980.7|7981.4|7978.6|585
1717701300000|2024-06-06 19:15:00|7983.5|7979.9|7979.5|7976.7|7983.7|7980.9|7978.5|7975.7|210
1717701600000|2024-06-06 19:20:00|7980.5|7977.7|7980.5|7977.7|7983.4|7979.9|7979.7|7976.7|123
1717701900000|2024-06-06 19:25:00|7979.7|7976.9|7980.5|7976.7|7981.5|7978.6|7979.7|7976.6|117
1717702200000|2024-06-06 19:30:00|7980.4|7977.6|7977.5|7974.7|7981.4|7978.1|7977.5|7974.7|243
1717702500000|2024-06-06 19:35:00|7978.4|7974.6|7978.5|7975.7|7978.7|7975.7|7976.2|7973.4|152
1717702800000|2024-06-06 19:40:00|7978.4|7975.6|7978.4|7975.6|7979.5|7976.7|7977.4|7973.9|269
1717703100000|2024-06-06 19:45:00|7978.2|7975.4|7979.2|7975.4|7980.2|7976.6|7976.2|7973.4|377
1717703400000|2024-06-06 19:50:00|7978.4|7975.6|7981.2|7977.4|7981.2|7977.6|7978.2|7975.4|322
1717703700000|2024-06-06 19:55:00|7980.4|7976.6|7980.2|7976.4|7981.4|7978.4|7979.2|7976.3|180
1717704000000|2024-06-06 20:00:00|7979.4|7976.6|7977.4|7974.6|7979.4|7976.6|7977.2|7973.6|54
1717704300000|2024-06-06 20:05:00|7977.2|7974.4|7980.2|7977.4|7980.2|7977.4|7977.2|7974.4|379
1717704600000|2024-06-06 20:10:00|7979.9|7977.1|7979.2|7976.4|7981.2|7978.4|7979.1|7975.4|206
1717704900000|2024-06-06 20:15:00|7979.1|7976.3|7976.1|7972.3|7980.1|7976.4|7975.1|7972.3|142
1717705200000|2024-06-06 20:20:00|7976.2|7973.3|7978.1|7974.3|7979.1|7976.1|7976.2|7973.3|193
1717705500000|2024-06-06 20:25:00|7977.9|7975.1|7976.2|7972.4|7978.2|7975.1|7975.2|7972.4|140
1717705800000|2024-06-06 20:30:00|7976.5|7973.4|7979.2|7975.4|7979.3|7975.7|7976.3|7973.4|68
1717706100000|2024-06-06 20:35:00|7979|7976.2|7981.2|7977.4|7982.2|7978.5|7978.2|7975|135
1717706400000|2024-06-06 20:40:00|7981.3|7978.4|7980.3|7977.5|7981.3|7978.4|7980.3|7977.4|18
1717706700000|2024-06-06 20:45:00|7981.2|7978.4|7981.2|7978.4|7982.3|7978.5|7980.3|7977.5|73
1717707000000|2024-06-06 20:50:00|7981.3|7977.5|7984.2|7981.4|7985.2|7981.5|7980.2|7976.5|118
1717707300000|2024-06-06 20:55:00|7985.2|7980.4|7992|7988.2|7992|7989.1|7984.2|7980.4|217
1717707600000|2024-06-06 21:00:00|7991|7987.4|7991|7987.2|7992.2|7987.4|7986.7|7980.3|1
1717707900000|2024-06-06 21:05:00|7990.9|7987.1|7990.9|7987.1|7990.9|7987.1|7990.9|7987.1|0
1717708500000|2024-06-06 21:15:00|7990.4|7986.6|7990.1|7986.3|7990.9|7987.1|7990|7986.2|7
1717709400000|2024-06-06 21:30:00|7991.8|7988|7991.8|7988|7991.8|7988|7991.8|7988|1
1717709700000|2024-06-06 21:35:00|7991.7|7989|7991.8|7989|7991.8|7989|7991.7|7988|12
1717710000000|2024-06-06 21:40:00|7991.1|7988.3|7991|7988.2|7991.1|7988.3|7991|7988.2|11
1717710300000|2024-06-06 21:45:00|||||||||6
1717710600000|2024-06-06 21:50:00|7991.8|7989|7991.8|7989|7991.8|7989|7991.8|7989|21
1717710900000|2024-06-06 21:55:00|7991|7988.2|7991.1|7987.3|7993|7989|7990.5|7983.9|86
1717718400000|2024-06-07 00:00:00|7996.5|7992.7|7993|7990.2|7997|7994|7992.8|7990|114
1717718700000|2024-06-07 00:05:00|7993.7|7990.9|7996.8|7994|7997.8|7995|7990.8|7988|82
1717719000000|2024-06-07 00:10:00|7997.7|7994.9|7995.8|7993|7997.8|7994.9|7995.7|7991.9|33
1717719300000|2024-06-07 00:15:00|7994.8|7992|7994|7990.2|7996|7993|7993.8|7990.2|44
1717719600000|2024-06-07 00:20:00|7993.8|7990|7996.8|7994|7998|7995|7993|7990|56
1717719900000|2024-06-07 00:25:00|7996|7993|7996.1|7993.3|7997|7994.2|7995|7992.2|83
1717720200000|2024-06-07 00:30:00|7997|7993.2|7999|7995.2|8000.1|7997.2|7997|7993.2|138
1717720500000|2024-06-07 00:35:00|7999.7|7996.9|8001|7997.2|8001.9|7998.9|7999|7996.2|236
1717720800000|2024-06-07 00:40:00|8000.8|7998|8000.8|7997|8001|7998|7999|7995.8|35
1717721100000|2024-06-07 00:45:00|7999.9|7997.1|7999.8|7997|8001.9|7999.1|7999.7|7996.9|139
1717721400000|2024-06-07 00:50:00|7999.9|7997.1|7997.8|7995|7999.9|7997.1|7997.8|7995|49
1717721700000|2024-06-07 00:55:00|7997.9|7995.1|7997.9|7995.1|7999.8|7996.1|7996.1|7993.3|59
1717722000000|2024-06-07 01:00:00|7998.9|7996.1|7990.9|7987.1|8012.9|8009.1|7989.2|7986.3|516
1717722300000|2024-06-07 01:05:00|7991.1|7987.3|7992.9|7989.1|7996.9|7994.1|7988.1|7985.1|212
1717722600000|2024-06-07 01:10:00|7992.1|7989.3|7988.1|7985.3|7993.9|7991.1|7986.6|7983.3|151
1717722900000|2024-06-07 01:15:00|7988.9|7985.1|7986.9|7984.1|7992.1|7989.1|7986.1|7983.1|205
1717723200000|2024-06-07 01:20:00|7987.1|7983.3|7985.1|7982.3|7988.9|7985.3|7983.2|7980.3|192
1717723500000|2024-06-07 01:25:00|7984.9|7982.1|7986.1|7982.3|7987.1|7983.4|7983.2|7980.3|159
1717723800000|2024-06-07 01:30:00|7985.1|7982.1|7986.9|7983.1|7989|7986.1|7984.9|7981.3|51
1717724100000|2024-06-07 01:35:00|7986|7983.2|7981.9|7978.1|7986.9|7984.1|7979|7976.1|354
1717724400000|2024-06-07 01:40:00|7981|7978.2|7976.7|7972.9|7984.8|7981.2|7975.6|7972.8|215
1717724700000|2024-06-07 01:45:00|7976.9|7973.9|7972.9|7970.1|7977.7|7974.1|7972|7968.7|393
1717725000000|2024-06-07 01:50:00|7973|7970.2|7973.9|7971.1|7975.9|7972.2|7971.9|7968.9|113
1717725300000|2024-06-07 01:55:00|7974|7970.2|7970.7|7967.9|7974|7971.1|7970.6|7967.6|515
1717725600000|2024-06-07 02:00:00|7971.6|7967.8|7971.7|7967.9|7973.7|7970.8|7971.6|7967.8|180
1717725900000|2024-06-07 02:05:00|7971.6|7968.8|7970.6|7967.8|7972.6|7968.9|7963.9|7960.6|804
1717726200000|2024-06-07 02:10:00|7970.7|7967.9|7975.7|7972.9|7977.7|7974.4|7970.7|7967.8|124
1717726500000|2024-06-07 02:15:00|7976.6|7972.8|7973.6|7970.8|7976.7|7973.9|7972.6|7969.8|71
1717726800000|2024-06-07 02:20:00|7974.6|7971.8|7978.9|7976.1|7979.6|7976.1|7974.6|7971.8|86
1717727100000|2024-06-07 02:25:00|7979.1|7976.3|7979.7|7976.9|7980.7|7977.1|7977.7|7974.9|95
1717727400000|2024-06-07 02:30:00|7979.6|7976.8|7977|7974.2|7981.7|7978|7976.8|7973.9|138
1717727700000|2024-06-07 02:35:00|7976.8|7974|7984.7|7981.9|7984.7|7981.9|7974.7|7971.9|115
1717728000000|2024-06-07 02:40:00|7984.5|7981.7|7980.7|7977.9|7984.7|7981.9|7980.5|7976.9|112
1717728300000|2024-06-07 02:45:00|7981.5|7977.7|7983.7|7979.9|7984.7|7981.7|7980.7|7977.7|50
1717728600000|2024-06-07 02:50:00|7983.5|7979.7|7983.5|7979.7|7983.5|7980.7|7981.5|7978.4|174
1717728900000|2024-06-07 02:55:00|7983.4|7980.6|7981.5|7977.7|7983.5|7980.7|7976.8|7973.9|83
1717729200000|2024-06-07 03:00:00|7980.7|7977.9|7981.7|7977.9|7983.7|7980.7|7978.5|7975.7|61
1717729500000|2024-06-07 03:05:00|7981.5|7977.7|7973.5|7969.7|7982.7|7979.7|7972.5|7969.7|56
1717729800000|2024-06-07 03:10:00|7972.7|7969.9|7972.5|7969.7|7975.7|7972.7|7971.7|7968.7|49
1717730100000|2024-06-07 03:15:00|7974.5|7970.7|7980.4|7977.6|7981|7977.7|7973.7|7970.7|43
1717730400000|2024-06-07 03:20:00|7980.5|7977.7|7980.5|7976.7|7983.5|7979.9|7979.5|7976.7|134
1717730700000|2024-06-07 03:25:00|7980.4|7977.6|7981.6|7978.8|7983.5|7980.7|7980.4|7976.7|54
1717731000000|2024-06-07 03:30:00|7981.5|7978.7|7980.5|7976.7|7981.5|7978.7|7980.4|7976.7|22
1717731300000|2024-06-07 03:35:00|7980.6|7977.7|7983.5|7979.7|7984.5|7981.7|7980.3|7976.7|118
1717731600000|2024-06-07 03:40:00|7983.3|7980.5|7984.5|7981.7|7984.6|7981.7|7982.6|7979.7|49
1717731900000|2024-06-07 03:45:00|7985.5|7981.8|7991.5|7988.7|7992.5|7988.8|7985.5|7981.8|205
1717732200000|2024-06-07 03:50:00|7991.3|7987.7|7991.3|7988.5|7993.5|7990.5|7989.5|7986.5|117
1717732500000|2024-06-07 03:55:00|7991.5|7988.7|7994.5|7991.7|7994.6|7991.8|7991.5|7988.5|92
1717732800000|2024-06-07 04:00:00|7993.6|7990.8|7993.8|7991|7994.6|7991.5|7991.8|7988.8|67
1717733100000|2024-06-07 04:05:00|7993.5|7990.7|7992.5|7989.7|7993.5|7990.7|7991.5|7988.7|172
1717733400000|2024-06-07 04:10:00|7991.8|7989|7992.5|7989.7|7993.6|7990|7991.6|7988.8|31
1717733700000|2024-06-07 04:15:00|7993.6|7989.8|7993.6|7990.8|7993.6|7990.8|7992.6|7989.7|13
1717734000000|2024-06-07 04:20:00|7993.5|7990.7|7993.4|7990.6|7994.6|7991.3|7993.4|7990.6|20
1717734300000|2024-06-07 04:25:00|7994.4|7990.8|7995.4|7992.6|7995.6|7992.8|7994.4|7990.8|15
1717734600000|2024-06-07 04:30:00|7996.4|7993.6|7995.6|7992.8|7996.9|7993.6|7995.4|7992.6|27
1717734900000|2024-06-07 04:35:00|7995.4|7992.6|7996.6|7993.8|7996.6|7993.8|7994.7|7991.9|45
1717735200000|2024-06-07 04:40:00|7997.4|7994.6|7995.4|7992.6|7997.6|7994.6|7995.4|7992.6|44
1717735500000|2024-06-07 04:45:00|7996.4|7992.8|7996.6|7993.8|7997.6|7994.6|7995.6|7992.6|30
1717735800000|2024-06-07 04:50:00|7997.4|7993.6|7997.6|7993.8|7997.7|7994.8|7996.7|7993.6|72
1717736100000|2024-06-07 04:55:00|7996.7|7993.9|7997.6|7993.8|7997.6|7994.6|7996.4|7993.6|13
1717736400000|2024-06-07 05:00:00|7996.7|7993.9|7996.7|7993.9|7997.7|7994.8|7993.7|7990.9|70
1717736700000|2024-06-07 05:05:00|7997.6|7994.8|7997.6|7993.8|7998.7|7995|7996.6|7992.9|44
1717737000000|2024-06-07 05:10:00|7996.7|7993.9|7996.5|7993.7|7997.7|7994.8|7995.6|7992.8|69
1717737300000|2024-06-07 05:15:00|7995.7|7992.9|7994.8|7992|7997.7|7994.7|7992|7989.2|255
1717737600000|2024-06-07 05:20:00|7995.7|7992.9|7998.7|7995.9|7998.8|7996|7994.7|7990.9|68
1717737900000|2024-06-07 05:25:00|7998.8|7996|7997.8|7994|7998.8|7996|7995.8|7993|46
1717738200000|2024-06-07 05:30:00|7996.8|7994.2|7997.5|7993.7|7999.8|7997|7995.5|7992.7|201
1717738500000|2024-06-07 05:35:00|7996.7|7993.9|7992.5|7989.7|7998.7|7995.9|7992.4|7988.7|198
1717738800000|2024-06-07 05:40:00|7992.4|7989.6|7992.8|7989|7993.7|7990.9|7991.7|7988|100
1717739100000|2024-06-07 05:45:00|7992.7|7988.9|7990.7|7987.9|7992.8|7989.9|7990.3|7987|79
1717739400000|2024-06-07 05:50:00|7990.8|7987|7988.7|7985.9|7990.8|7987.9|7987.7|7984.2|78
1717739700000|2024-06-07 05:55:00|7988.8|7986|7987.8|7985|7990|7987|7985.9|7983|168
1717740000000|2024-06-07 06:00:00|7987.7|7984.9|7988.9|7986.1|7989.9|7987.1|7982.8|7980|280
1717740300000|2024-06-07 06:05:00|7988.8|7986|7982.8|7979|7988.9|7986.1|7981.8|7978.1|128
1717740600000|2024-06-07 06:10:00|7982.9|7979.1|7983.9|7980.1|7984.9|7982.1|7982.1|7979.1|40
1717740900000|2024-06-07 06:15:00|7984.8|7981.1|7979.9|7977.1|7985.9|7983|7979.9|7977.1|130
1717741200000|2024-06-07 06:20:00|7980.9|7978|7979.9|7976.1|7983.6|7980.8|7977.9|7974.6|211
1717741500000|2024-06-07 06:25:00|7979.1|7977.1|7977.9|7975.1|7982.1|7979|7974.9|7971.3|601
1717741800000|2024-06-07 06:30:00|7978.1|7974.3|7981.9|7979.1|7987.1|7984.1|7977.2|7974.3|170
1717742100000|2024-06-07 06:35:00|7982.1|7979.3|7987.8|7984|7989.8|7987|7982.1|7979.1|210
1717742400000|2024-06-07 06:40:00|7987.6|7984.8|7983.8|7981|7989.8|7986.8|7982.9|7980|823
1717742700000|2024-06-07 06:45:00|7983.9|7981.1|7981.8|7979|7984.8|7982|7980.6|7977|376
1717743000000|2024-06-07 06:50:00|7981.9|7979.1|7989.3|7986.5|7991.5|7988.7|7980.6|7977.8|500
1717743300000|2024-06-07 06:55:00|7988.5|7985.7|7988|7985.2|7991.7|7988.5|7984.3|7980.7|728
1717743600000|2024-06-07 07:00:00|7988.1|7984.3|7975.6|7972.8|7991.3|7988.5|7974.6|7971.8|690
1717743900000|2024-06-07 07:05:00|7976.3|7973.5|7981.7|7978.9|7984.6|7980.9|7974.9|7971.9|500
1717744200000|2024-06-07 07:10:00|7982.6|7978.8|7990.7|7986.9|7991.7|7988.8|7979.7|7976.9|693
1717744500000|2024-06-07 07:15:00|7989.9|7987.1|7981.7|7978.9|7990.7|7987.8|7981.7|7978.1|306
1717744800000|2024-06-07 07:20:00|7981.9|7979.1|7984.7|7981.9|7988.6|7984.9|7980.7|7977.1|307
1717745100000|2024-06-07 07:25:00|7984.9|7982.1|7974|7971.2|7985.9|7982.9|7972.9|7969.9|683
1717745400000|2024-06-07 07:30:00|7973.9|7971.1|7972|7968.2|7976|7972.4|7969.9|7967.1|443
1717745700000|2024-06-07 07:35:00|7971.9|7969.1|7976.9|7974.1|7978|7975.1|7969.9|7967.1|381
1717746000000|2024-06-07 07:40:00|7977|7974.2|7971.2|7968.4|7982.5|7979.2|7970|7967.2|564
1717746300000|2024-06-07 07:45:00|7973.1|7969.3|7975|7972.2|7978|7974.3|7972.1|7969.2|420
1717746600000|2024-06-07 07:50:00|7975.1|7972.3|7977.3|7973.5|7982|7979.2|7971|7968.2|809
1717746900000|2024-06-07 07:55:00|7977|7973.2|7982.1|7979.3|7985|7982|7974.1|7971.2|499
1717747200000|2024-06-07 08:00:00|7983.5|7980.7|7971.1|7968.3|7985.1|7982.3|7971.1|7968.3|1216
1717747500000|2024-06-07 08:05:00|7972.1|7969.2|7989.7|7986.9|7991.8|7989|7970.1|7967.3|1496
1717747800000|2024-06-07 08:10:00|7989.8|7986|7977|7974.2|7990.8|7988|7974.8|7972|466
1717748100000|2024-06-07 08:15:00|7976|7973.2|7967.1|7964.3|7983|7980|7965.1|7962.3|1316
1717748400000|2024-06-07 08:20:00|7966.1|7963.3|7964.1|7961.3|7969.1|7966.3|7962.1|7959.2|1573
1717748700000|2024-06-07 08:25:00|7964.8|7962|7960.1|7957.3|7971|7968.2|7960.1|7957.3|4012
1717749000000|2024-06-07 08:30:00|7959.2|7955.4|7954.3|7951.5|7960.3|7957|7948.3|7944.6|4593
1717749300000|2024-06-07 08:35:00|7954.4|7950.6|7948.3|7944.5|7954.4|7951.5|7945.4|7942.6|1001
1717749600000|2024-06-07 08:40:00|7947.4|7944.6|7957.1|7954.3|7960.1|7957.3|7947.4|7944.6|1586
1717749900000|2024-06-07 08:45:00|7956.1|7953.3|7953.1|7949.3|7957.2|7954.3|7951.2|7948.4|926
1717750200000|2024-06-07 08:50:00|7952.9|7950.1|7956.2|7952.4|7958.2|7955.4|7952.1|7948.3|490
1717750500000|2024-06-07 08:55:00|7956.4|7953.6|7955.2|7952.4|7969.1|7966.1|7955.1|7951.4|1394
1717750800000|2024-06-07 09:00:00|7956.1|7953.3|7954.9|7952.1|7957.2|7954.4|7947.1|7944.3|1016
1717751100000|2024-06-07 09:05:00|7955.1|7952.3|7963.1|7959.3|7970.9|7968|7954.1|7951.3|754
1717751400000|2024-06-07 09:10:00|7962.9|7959.1|7971.1|7968.3|7971.9|7968.6|7956.9|7953.3|774
1717751700000|2024-06-07 09:15:00|7971.9|7969.1|7962.9|7959.1|7973.8|7970.8|7961.9|7959.1|1082
1717752000000|2024-06-07 09:20:00|7962.1|7959.3|7963.9|7961.1|7968.9|7966|7960.9|7958.1|321
1717752300000|2024-06-07 09:25:00|7963.1|7960.3|7957.1|7954.3|7963.1|7960.3|7957.1|7954.1|341
1717752600000|2024-06-07 09:30:00|7957.8|7955|7974.4|7971.6|7974.8|7971.8|7957.1|7953.8|551
1717752900000|2024-06-07 09:35:00|7974.8|7972|7980.6|7977.8|7983.4|7980.6|7973.6|7970.6|1261
1717753200000|2024-06-07 09:40:00|7981.6|7977.9|7979.7|7976.9|7984.4|7981.6|7979.7|7976.8|764
1717753500000|2024-06-07 09:45:00|7980.6|7976.8|7968.7|7965.9|7980.6|7976.9|7968.7|7965.9|1789
1717753800000|2024-06-07 09:50:00|7968|7965.2|7979.7|7976.9|7981.7|7978.9|7967.7|7964.1|390
1717754100000|2024-06-07 09:55:00|7979.9|7976.1|7981.6|7978.8|7982.6|7979.6|7976.7|7973.8|783
1717754400000|2024-06-07 10:00:00|7981.4|7978.6|7982.7|7979.9|7984.7|7981.9|7979.7|7976.9|266
1717754700000|2024-06-07 10:05:00|7983.7|7980.1|7977.9|7975.1|7983.7|7980.1|7976|7973.1|864
1717755000000|2024-06-07 10:10:00|7977.7|7974.9|7984.7|7981.9|7984.9|7981.9|7977.7|7974.9|424
1717755300000|2024-06-07 10:15:00|7984.9|7982.1|7990|7987.2|7991|7988.2|7983.7|7980.1|461
1717755600000|2024-06-07 10:20:00|7990.9|7987.1|7995.7|7992.9|7997|7994.2|7990|7987.1|796
1717755900000|2024-06-07 10:25:00|7995.9|7993.1|8006.2|8003.4|8007.2|8003.6|7995.7|7992.1|2035
1717756200000|2024-06-07 10:30:00|8006.4|8002.6|8007.5|8004.7|8010.2|8006.9|8002.5|7999.7|957
1717756500000|2024-06-07 10:35:00|8007.4|8004.6|8001.7|7998.9|8008.7|8005.7|8000.7|7997.7|471
1717756800000|2024-06-07 10:40:00|8001.5|7998.7|8008.5|8005.7|8009.5|8006.6|8000.7|7997.7|361
1717757100000|2024-06-07 10:45:00|8008.4|8005.6|8008.7|8005.9|8012.4|8009.6|8005.7|8002.7|401
1717757400000|2024-06-07 10:50:00|8009.5|8005.7|8012.5|8008.7|8014.5|8011.6|8008.7|8005.7|420
1717757700000|2024-06-07 10:55:00|8011.7|8008.9|8012.4|8009.6|8014.5|8011.6|8010.7|8007.7|234
1717758000000|2024-06-07 11:00:00|8012.5|8008.7|8019.4|8016.6|8019.4|8016.6|8011.4|8008.4|843
1717758300000|2024-06-07 11:05:00|8018.4|8015.6|8015.2|8012.4|8019.5|8016.6|8014.2|8011.4|583
1717758600000|2024-06-07 11:10:00|8014.4|8011.6|8016.2|8012.4|8017.7|8014.4|8011.4|8008.6|589
1717758900000|2024-06-07 11:15:00|8016.4|8012.6|8017.2|8014.4|8019.2|8016.4|8013.4|8010.6|2439
1717759200000|2024-06-07 11:20:00|8017|8014.2|8018.2|8015.4|8025|8022.1|8017|8014.2|1054
1717759500000|2024-06-07 11:25:00|8018.3|8015.5|8018.2|8015.4|8019.2|8016.4|8016|8013|269
1717759800000|2024-06-07 11:30:00|8018|8015.2|8018.2|8015.4|8019.2|8016.4|8015.2|8011.4|170
1717760100000|2024-06-07 11:35:00|8018.3|8015.5|8024.2|8020.4|8026.3|8023.5|8017.2|8014.4|1171
1717760400000|2024-06-07 11:40:00|8024|8021.2|8023|8020.2|8026|8023.1|8020.2|8017.4|644
1717760700000|2024-06-07 11:45:00|8023.7|8020.9|8025.9|8023.1|8026|8023.2|8021.9|8019.1|905
1717761000000|2024-06-07 11:50:00|8026|8022.2|8026|8023.2|8026.4|8023.2|8024|8021.2|273
1717761300000|2024-06-07 11:55:00|8025.9|8023.1|8022|8019.2|8026|8023.2|8022|8019.1|302
1717761600000|2024-06-07 12:00:00|8022.7|8019.9|8018.2|8014.4|8022.9|8019.9|8015.2|8011.4|405
1717761900000|2024-06-07 12:05:00|8017.3|8014.5|8023.2|8019.4|8026.3|8023.5|8013.3|8010.4|703
1717762200000|2024-06-07 12:10:00|8022.3|8020.4|8017.1|8014.3|8023.2|8020.4|8014.3|8010.5|458
1717762500000|2024-06-07 12:15:00|8016.1|8013.3|8015.1|8012.3|8017.1|8013.3|8011.3|8008.5|371
1717762800000|2024-06-07 12:20:00|8015.3|8012.5|8011.3|8008.5|8021.1|8017.8|8011.3|8008.5|526
1717763100000|2024-06-07 12:25:00|8011.1|8008.3|8011.8|8008|8015.1|8012.3|8007.1|8003.3|858
1717763400000|2024-06-07 12:30:00|8011.3|8007.5|8003.4|8000.6|8014|8010.5|7997.6|7994.8|2650
1717763700000|2024-06-07 12:35:00|8003.6|7999.8|8003.6|8000.8|8008.6|8005.6|7999.6|7996.6|647
1717764000000|2024-06-07 12:40:00|8004.6|8001.8|7992.9|7990.1|8006.4|8002.8|7992.9|7990.1|2160
1717764300000|2024-06-07 12:45:00|7993.7|7989.9|7992.9|7990.1|7996.7|7993.8|7982.9|7979.9|1903
1717764600000|2024-06-07 12:50:00|7992.7|7989.9|7983.9|7981.1|8007.6|8004.8|7983.9|7981.1|782
1717764900000|2024-06-07 12:55:00|7984.7|7980.9|7974.2|7971.4|7987.7|7984.1|7973|7969.4|1807
1717765200000|2024-06-07 13:00:00|7974|7971.2|7968|7965.2|7985.7|7982.1|7960|7956.2|2927
1717765500000|2024-06-07 13:05:00|7968.2|7965.4|7971|7968.2|7975|7971.4|7959.2|7956.2|1235
1717765800000|2024-06-07 13:10:00|7971.2|7968.4|7958.9|7956.1|7972.2|7969.2|7958|7955.2|1601
1717766100000|2024-06-07 13:15:00|7959|7956.2|7978.7|7975.9|7984.7|7981.9|7959|7955.4|1272
1717766400000|2024-06-07 13:20:00|7978.9|7976.1|7988.7|7984.9|7988.7|7985.9|7974.7|7971.9|1585
1717766700000|2024-06-07 13:25:00|7987.8|7985|7995.5|7991.7|7996.5|7992.9|7986.3|7982.7|900
1717767000000|2024-06-07 13:30:00|7994.7|7991.9|7973.8|7971|7995.7|7992.9|7973.8|7970.9|1053
1717767300000|2024-06-07 13:35:00|7973.5|7970.7|7981.7|7977.9|7988.7|7985.9|7969.8|7966.9|1128
1717767600000|2024-06-07 13:40:00|7980.5|7977.7|7995.4|7991.6|7998.5|7995.6|7972.1|7969.3|1557
1717767900000|2024-06-07 13:45:00|7995.5|7992.6|8007.2|8004.4|8009.2|8006.4|7993.5|7990.2|1760
1717768200000|2024-06-07 13:50:00|8007.4|8003.6|8010.1|8006.3|8015.1|8012.3|7999.2|7996.4|1482
1717768500000|2024-06-07 13:55:00|8010.2|8006.4|8006.2|8002.4|8010.2|8007.1|8004.9|8001.2|670
1717768800000|2024-06-07 14:00:00|8005.7|8003.4|8013.2|8010.4|8015.2|8012.4|7997.5|7994.6|1788
1717769100000|2024-06-07 14:05:00|8013.5|8010.7|8011.8|8008|8013.7|8010.7|7998.7|7995.9|1469
1717769400000|2024-06-07 14:10:00|8011.7|8008.9|8025.6|8022.8|8026.5|8023.7|8009.8|8007|2384
1717769700000|2024-06-07 14:15:00|8025.5|8022.7|8025.5|8022.7|8026.5|8023.7|8019.5|8016.5|814
1717770000000|2024-06-07 14:20:00|8025.3|8022.5|8020.8|8018|8026.8|8024|8020.8|8017.8|1823
1717770300000|2024-06-07 14:25:00|8021.6|8017.8|8019.6|8016.8|8027.1|8024.3|8018.8|8015|2203
1717770600000|2024-06-07 14:30:00|8020.6|8017|8007.8|8005|8020.6|8017|8007.1|8004.1|3193
1717770900000|2024-06-07 14:35:00|8008.8|8006|7978.6|7975.8|8008.8|8006|7977.4|7974.6|4613
1717771200000|2024-06-07 14:40:00|7978.4|7975.6|7979.4|7976.6|7988.4|7985.4|7971.5|7968.7|3532
1717771500000|2024-06-07 14:45:00|7979.5|7976.7|7980.5|7976.7|7994.9|7990.6|7972.4|7968.7|4277
1717771800000|2024-06-07 14:50:00|7979.7|7976.9|7986.4|7983.6|7988.2|7984.9|7975.2|7971.9|1411
1717772100000|2024-06-07 14:55:00|7987.4|7983.7|7992.2|7989.4|7995.1|7992.3|7986.4|7983.4|768
1717772400000|2024-06-07 15:00:00|7991.4|7988.6|7981.4|7978.6|7992.4|7989.4|7972.5|7969.7|1215
1717772700000|2024-06-07 15:05:00|7981.5|7978.7|7980.7|7977.9|7988.4|7984.7|7979.4|7976.6|1074
1717773000000|2024-06-07 15:10:00|7980.5|7977.7|7981.8|7979|7992.5|7989.6|7980.5|7977.7|1678
1717773300000|2024-06-07 15:15:00|7981.7|7978.9|7974|7971.2|7992.5|7989.7|7972.8|7970|1577
1717773600000|2024-06-07 15:20:00|7973.8|7971|7973.1|7970.3|7988|7985|7973|7969.5|1330
1717773900000|2024-06-07 15:25:00|7974|7970.2|7954.3|7951.5|7975|7972.2|7951.3|7948.3|4820
1717774200000|2024-06-07 15:30:00|7955.3|7952.5|7950.1|7947.3|7959.3|7956.5|7949.1|7946|3227
1717774500000|2024-06-07 15:35:00|7950.3|7947.5|7952.3|7949.5|7958.3|7955.5|7949.3|7946.3|1781
1717774800000|2024-06-07 15:40:00|7953.1|7950.3|7959.3|7955.5|7965.3|7962.3|7951.3|7948.5|1623
1717775100000|2024-06-07 15:45:00|7959.1|7956.3|7969|7966.2|7972|7969.2|7959.1|7955.5|2171
1717775400000|2024-06-07 15:50:00|7968.8|7966|7967.8|7965|7969.8|7966.2|7964.6|7961.8|576
1717775700000|2024-06-07 15:55:00|7968|7964.2|7948.1|7945.3|7968|7964.2|7948.1|7945.3|1432
1717776000000|2024-06-07 16:00:00|7948.3|7945.5|7944.4|7941.6|7952.1|7949.3|7937.8|7934|3162
1717776300000|2024-06-07 16:05:00|7943.4|7940.6|7948.6|7945.8|7951.3|7947.8|7940.6|7937.6|770
1717776600000|2024-06-07 16:10:00|7949.4|7945.6|7957.4|7953.6|7958.6|7955.8|7946.6|7943.6|991
1717776900000|2024-06-07 16:15:00|7957.3|7954.5|7955.4|7952.6|7961.4|7958.6|7953.6|7950.5|940
1717777200000|2024-06-07 16:20:00|7955.6|7951.8|7950.7|7947.9|7955.6|7951.8|7950.6|7947.8|466
1717777500000|2024-06-07 16:25:00|7950.6|7947.8|7958.4|7955.6|7960.7|7957.8|7949.6|7946.8|1383
1717777800000|2024-06-07 16:30:00|7958.2|7955.4|7965.1|7962.3|7979.8|7976.8|7957.4|7954.6|2952
1717778100000|2024-06-07 16:35:00|7965.9|7962.1|7981.2|7978.4|7990.8|7987.1|7962.2|7959.3|1772
1717778400000|2024-06-07 16:40:00|7981.1|7978.3|7980.1|7976.3|7986.6|7983.3|7973.2|7970.4|586
1717778700000|2024-06-07 16:45:00|7979.2|7976.4|7970.2|7967.4|7981.2|7978.3|7970.2|7966.9|703
1717779000000|2024-06-07 16:50:00|7969.2|7966.4|7968.2|7965.4|7977.2|7974.3|7964.4|7961.3|1090
1717779300000|2024-06-07 16:55:00|7968.9|7966.1|7978.2|7975.4|7984.1|7980.4|7967.4|7964.6|425
1717779600000|2024-06-07 17:00:00|7979.1|7976.3|7967.2|7964.4|7979.4|7976.4|7967.2|7963.6|394
1717779900000|2024-06-07 17:05:00|7967.4|7964.6|7967.4|7963.6|7972.4|7969.6|7965.2|7961.6|521
1717780200000|2024-06-07 17:10:00|7967.5|7963.7|7973.4|7970.6|7977.4|7973.7|7966.7|7963.7|447
1717780500000|2024-06-07 17:15:00|7974.4|7970.9|7971.4|7968.6|7976.5|7973.7|7969|7965.7|356
1717780800000|2024-06-07 17:20:00|7970.5|7967.7|7971.5|7968.7|7973.4|7970.4|7967.5|7964.6|696
1717781100000|2024-06-07 17:25:00|7971.4|7968.6|7972.5|7969.7|7975.2|7971.6|7967.4|7964.6|549
1717781400000|2024-06-07 17:30:00|7971.5|7968.7|7968.7|7965.9|7973.5|7970.7|7967.5|7964.5|2058
1717781700000|2024-06-07 17:35:00|7968.5|7965.7|7957.7|7954.9|7969.7|7966.9|7956.8|7953.9|983
1717782000000|2024-06-07 17:40:00|7957.8|7955|7962|7959.2|7964.8|7961.9|7957.8|7955|793
1717782300000|2024-06-07 17:45:00|7961.8|7959|7965.6|7962.8|7966.5|7963.7|7959.8|7956.9|561
1717782600000|2024-06-07 17:50:00|7965.8|7963|7979.5|7976.7|7982.6|7979.8|7965.8|7962.8|1369
1717782900000|2024-06-07 17:55:00|7979.6|7976.8|7968.1|7965.3|7979.6|7976.8|7965.1|7962.3|2452
1717783200000|2024-06-07 18:00:00|7969.1|7966.3|7961.3|7957.5|7971.1|7968.2|7960.3|7957.5|2025
1717783500000|2024-06-07 18:05:00|7962.3|7958.5|7959.3|7956.5|7962.3|7959.5|7956.4|7953.5|835
1717783800000|2024-06-07 18:10:00|7960.1|7956.3|7959.1|7956.3|7964.1|7960.6|7952.6|7949.6|3416
1717784100000|2024-06-07 18:15:00|7959.3|7956.5|7954.4|7951.6|7963.3|7960.3|7954.4|7951.6|810
1717784400000|2024-06-07 18:20:00|7954.3|7950.6|7959.1|7956.3|7963.1|7960.1|7952.4|7949.6|3264
1717784700000|2024-06-07 18:25:00|7959.3|7956.5|7954.9|7952.1|7970.1|7967.3|7949.9|7947.1|6532
1717785000000|2024-06-07 18:30:00|7955.1|7952.3|7948.2|7945.4|7956.9|7954|7948.2|7945.3|1331
1717785300000|2024-06-07 18:35:00|7949.1|7946.3|7943.4|7940.6|7953.9|7950.6|7943.4|7940.6|873
1717785600000|2024-06-07 18:40:00|7943.2|7940.4|7943.1|7940.3|7946.6|7943.3|7942.2|7939.3|617
1717785900000|2024-06-07 18:45:00|7942.2|7939.3|7940.2|7937.4|7947.8|7944.4|7938.4|7935.4|708
1717786200000|2024-06-07 18:50:00|7940.4|7936.6|7940.4|7937.6|7945.2|7941.6|7940.2|7936.6|513
1717786500000|2024-06-07 18:55:00|7941.2|7937.4|7940.2|7937.4|7942.2|7938.6|7940.2|7937.4|167
1717786800000|2024-06-07 19:00:00|7940.4|7937.6|7943.1|7940.3|7943.4|7940.4|7940.4|7937.6|444
1717787100000|2024-06-07 19:05:00|7943.2|7940.4|7935.2|7931.4|7944.1|7941.3|7933.4|7930.2|797
1717787400000|2024-06-07 19:10:00|7935.4|7932.4|7928.5|7924.7|7936.4|7933.6|7928.4|7924.7|588
1717787700000|2024-06-07 19:15:00|7928.4|7925.7|7927.4|7923.6|7931.4|7928.6|7926.4|7923.6|186
1717788000000|2024-06-07 19:20:00|7927.5|7924.6|7927.4|7924.6|7928.5|7925.7|7927.4|7924.6|215
1717788300000|2024-06-07 19:25:00|7927.5|7924.7|7928.4|7925.6|7929.5|7926.6|7927.4|7924.6|145
1717788600000|2024-06-07 19:30:00|7927.7|7924.9|7925.5|7922.7|7929.5|7926.6|7925.4|7922.6|393
1717788900000|2024-06-07 19:35:00|7925.4|7922.6|7928.4|7925.6|7928.5|7925.7|7925.4|7922.6|108
1717789200000|2024-06-07 19:40:00|7928.5|7925.7|7931.4|7928.6|7932.5|7929.7|7928.4|7925.6|153
1717789500000|2024-06-07 19:45:00|7930.7|7927.9|7933.5|7930.7|7934.7|7931.9|7929.7|7926.7|193
1717789800000|2024-06-07 19:50:00|7933.4|7930.6|7934.4|7930.6|7936.4|7933.6|7932.4|7929.6|352
1717790100000|2024-06-07 19:55:00|7933.4|7930.7|7933.5|7930.7|7936.5|7933.5|7932.7|7929.7|198
1717790400000|2024-06-07 20:00:00|7933.7|7929.9|7929.5|7925.7|7934.5|7930.9|7929.3|7925.7|47
1717790700000|2024-06-07 20:05:00|7929.3|7926.5|7930.5|7927.7|7931.5|7928.7|7928.3|7924.7|82
1717791000000|2024-06-07 20:10:00|7929.7|7926.7|7928.7|7925.9|7930.5|7927.2|7926.7|7923.7|93
1717791300000|2024-06-07 20:15:00|7928.5|7925.7|7926.5|7922.7|7929.5|7925.9|7925.7|7922.7|76
1717791600000|2024-06-07 20:20:00|7927.5|7923.7|7927.5|7924.7|7928.5|7925.7|7925.5|7922.7|96
1717791900000|2024-06-07 20:25:00|7928.5|7925.7|7931.3|7928.5|7932.6|7929.7|7928.5|7924.8|276
1717792200000|2024-06-07 20:30:00|7931.5|7927.7|7935.5|7931.7|7936.5|7932.7|7929.8|7926.7|219
1717792500000|2024-06-07 20:35:00|7934.6|7931.8|7933.5|7929.7|7935.3|7932.5|7933.5|7929.7|146
1717792800000|2024-06-07 20:40:00|7933.3|7930.5|7932.5|7929.7|7935.5|7931.7|7931.3|7927.7|183
1717793100000|2024-06-07 20:45:00|7932.3|7929.5|7933.3|7930.5|7935.5|7932.5|7932.3|7928.7|212
1717793400000|2024-06-07 20:50:00|7933.2|7930.4|7940.5|7936.7|7945.2|7941.5|7933.2|7929.5|200
1717793700000|2024-06-07 20:55:00|7939.5|7936.2|7941.3|7937.5|7945.5|7942.7|7939.5|7935.8|265
1717794000000|2024-06-07 21:00:00|7941.1|7937.3|7941.1|7937.3|7941.1|7937.3|7941.1|7937.3|0
1717970400000|2024-06-09 22:00:00|7929.5|7925.7|7945.1|7941.3|7946.3|7942.7|7927.9|7924.3|284
1717970700000|2024-06-09 22:05:00|7945.4|7941.6|7945.4|7941.6|7945.9|7942.3|7941.4|7937.6|25
1717971000000|2024-06-09 22:10:00|7945.7|7941.9|7950.7|7946.9|7951.9|7949.1|7944.7|7940.9|77
1717971300000|2024-06-09 22:15:00|7951.2|7947.4|7950.9|7947.1|7953.1|7950.3|7949.4|7945.1|96
1717971600000|2024-06-09 22:20:00|7951.1|7947.3|7945.6|7941.8|7951.1|7947.3|7944.9|7941.1|9
1717971900000|2024-06-09 22:25:00|7945.9|7942.1|7943.9|7940.1|7946.1|7942.3|7943.7|7939.9|8
1717972200000|2024-06-09 22:30:00|7943.7|7940.9|7945.9|7942.1|7946.4|7943.3|7943.7|7940.1|14
1717972500000|2024-06-09 22:35:00|7946.1|7942.3|7946.4|7942.6|7947.1|7943.3|7945.9|7942.1|6
1717972800000|2024-06-09 22:40:00|7945.9|7942.1|7942.1|7938.3|7945.9|7942.1|7939.9|7936.1|12
1717973100000|2024-06-09 22:45:00|7941.9|7939.1|7938.1|7934.3|7942.1|7939.1|7937.9|7934.1|29
1717973400000|2024-06-09 22:50:00|7937.7|7933.9|7937.9|7934.1|7937.9|7934.1|7936.7|7933.1|9
1717973700000|2024-06-09 22:55:00|7937.1|7934.3|7936.1|7932.3|7937.1|7934.3|7933.7|7930.1|24
1717974000000|2024-06-09 23:00:00|7937.1|7933.3|7935|7931.2|7938.1|7934.3|7933.7|7929.9|32
1717974300000|2024-06-09 23:05:00|7935.4|7931.6|7935.7|7931.9|7936.7|7933.1|7934.7|7930.9|17
1717974600000|2024-06-09 23:10:00|7934.9|7932.1|7934.7|7930.9|7935.7|7932.1|7932.9|7929.3|14
1717974900000|2024-06-09 23:15:00|7934.9|7931.1|7934.7|7930.9|7935.4|7931.6|7933.7|7929.9|9
1717975200000|2024-06-09 23:20:00|7933.7|7931.1|7934.7|7931.9|7934.9|7931.9|7933.7|7931.1|10
1717975500000|2024-06-09 23:25:00|7933.9|7931.1|7935.3|7931.5|7935.3|7931.5|7933.7|7930.9|15
1717975800000|2024-06-09 23:30:00|7935.7|7931.9|7935.7|7932.9|7936.7|7933.1|7933.9|7931.1|9
1717976100000|2024-06-09 23:35:00|7934.7|7931.9|7936.9|7933.1|7936.9|7933.1|7933.9|7930.1|25
1717976400000|2024-06-09 23:40:00|7936.7|7933.9|7936.7|7933.9|7937.7|7934.9|7935.7|7932.9|15
1717976700000|2024-06-09 23:45:00|7936.9|7934.1|7935.7|7932.9|7936.9|7934.1|7934.5|7930.9|12
1717977000000|2024-06-09 23:50:00|7935.9|7932.1|7936.7|7932.9|7936.9|7933.9|7935.5|7931.9|11
1717977300000|2024-06-09 23:55:00|7936|7932.2|7936.8|7934|7937|7934|7935.7|7931.9|10
1717977600000|2024-06-10 00:00:00|7936.7|7933.9|7945.8|7943|7946.6|7943|7933.7|7930.9|88
1717977900000|2024-06-10 00:05:00|7945.6|7942.8|7945.8|7943|7950.8|7948|7942.8|7939.8|124
1717978200000|2024-06-10 00:10:00|7944.8|7942|7949.6|7945.8|7950.8|7948|7944.8|7942|79
1717978500000|2024-06-10 00:15:00|7948.8|7946|7947.8|7945|7949.8|7947|7945.6|7942|80
1717978800000|2024-06-10 00:20:00|7948.6|7945.8|7949.8|7946|7950.6|7947.8|7947.5|7944.2|29
1717979100000|2024-06-10 00:25:00|7949.6|7945.8|7951.6|7947.8|7951.8|7948.8|7948.8|7945.8|46
1717979400000|2024-06-10 00:30:00|7950.8|7948|7950.8|7948|7952.6|7949|7947.6|7944|123
1717979700000|2024-06-10 00:35:00|7951.6|7947.8|7950.8|7948|7951.6|7948|7948.8|7946|25
1717980000000|2024-06-10 00:40:00|7950|7947|7950.8|7948|7952|7949|7949.8|7946|16
1717980300000|2024-06-10 00:45:00|7951.6|7947.8|7951.8|7949|7953|7950.2|7950.6|7947.8|61
1717980600000|2024-06-10 00:50:00|7952|7948.2|7956|7952.2|7957|7954.2|7951|7947.7|402
1717980900000|2024-06-10 00:55:00|7955.2|7952.4|7958|7955.2|7958|7955.2|7953.8|7950.2|70
1717981200000|2024-06-10 01:00:00|7958.2|7954.4|7955.8|7952|7958.2|7955.2|7955|7952|56
1717981500000|2024-06-10 01:05:00|7956|7952.2|7953.8|7950|7956|7952.2|7952.8|7950|74
1717981800000|2024-06-10 01:10:00|7953|7950.2|7960|7957.2|7961.8|7959|7953|7950|129
1717982100000|2024-06-10 01:15:00|7959.8|7957|7960.6|7956.8|7961.6|7958.8|7959.4|7955.8|70
1717982400000|2024-06-10 01:20:00|7959.8|7957.8|7958.8|7956|7960.6|7957.8|7957.8|7954.8|42
1717982700000|2024-06-10 01:25:00|7958.6|7955|7963.6|7959.8|7964.8|7961|7958.6|7955|37
1717983000000|2024-06-10 01:30:00|7962.8|7960|7965.6|7962.8|7966.6|7963.8|7962.6|7959|73
1717983300000|2024-06-10 01:35:00|7965.8|7963|7967.6|7963.8|7967.6|7964|7963.6|7960.8|28
1717983600000|2024-06-10 01:40:00|7967.4|7964.6|7968.6|7965.8|7968.6|7965.8|7967.4|7964.6|23
1717983900000|2024-06-10 01:45:00|7968.4|7965.6|7968.6|7965.8|7968.6|7965.8|7968.4|7965.6|138
1717984200000|2024-06-10 01:50:00|7969.2|7966.4|7970.4|7966.6|7970.6|7967.8|7968.6|7965.8|65
1717984500000|2024-06-10 01:55:00|7970.2|7967.4|7967.6|7964.8|7970.6|7967.6|7967.6|7964.6|53
1717984800000|2024-06-10 02:00:00|7968.6|7964.6|7968.6|7964.8|7968.6|7964.8|7966.4|7963.6|39
1717985100000|2024-06-10 02:05:00|7968.4|7965.6|7968.6|7965.8|7970.6|7966.8|7968.4|7964.8|17
1717985400000|2024-06-10 02:10:00|7968.4|7965.6|7969.6|7966.8|7969.6|7966.8|7967.6|7964.6|12
1717985700000|2024-06-10 02:15:00|7969.4|7966.6|7970.4|7966.6|7970.6|7967.6|7969.4|7965.8|21
1717986000000|2024-06-10 02:20:00|7969.6|7966.8|7969.6|7966.8|7970.8|7967.8|7969.6|7966.6|12
1717986300000|2024-06-10 02:25:00|7968.6|7965.8|7969.4|7966.6|7969.4|7966.6|7968.4|7964.8|18
1717986600000|2024-06-10 02:30:00|7969.6|7966.8|7970.6|7967.8|7970.6|7967.8|7968.6|7965.8|108
1717986900000|2024-06-10 02:35:00|7971.4|7968.6|7972.5|7969.7|7973.6|7970.8|7971.4|7968.6|59
1717987200000|2024-06-10 02:40:00|7971.7|7968.7|7972.7|7969.9|7973.5|7970.7|7971.7|7968.4|15
1717987500000|2024-06-10 02:45:00|7972.5|7969.7|7973.5|7970.7|7973.5|7970.7|7971.7|7968.9|48
1717987800000|2024-06-10 02:50:00|7972.7|7969.9|7973.7|7969.9|7973.7|7970.9|7972.7|7969.7|36
1717988100000|2024-06-10 02:55:00|7973.5|7969.7|7974.5|7971.7|7974.7|7971.7|7973.3|7969.7|31
1717988400000|2024-06-10 03:00:00|7974.3|7971.5|7980.3|7977.5|7990.5|7987.7|7974.3|7971.5|1310
1717988700000|2024-06-10 03:05:00|7980.5|7977.7|7981.5|7978.7|7984.5|7981.7|7980.5|7977.5|56
1717989000000|2024-06-10 03:10:00|7981.3|7978.5|7982.5|7978.7|7982.5|7979.5|7980.5|7977.7|46
1717989300000|2024-06-10 03:15:00|7982.3|7979.5|7978.5|7975.7|7982.3|7979.5|7977.5|7974.7|44
1717989600000|2024-06-10 03:20:00|7978.3|7975.5|7977.5|7974.7|7978.5|7975.7|7974.7|7971.9|83
1717989900000|2024-06-10 03:25:00|7977.7|7974.9|7979.3|7976.5|7980.5|7977.5|7977.7|7974.7|390
1717990200000|2024-06-10 03:30:00|7979.5|7975.7|7978.3|7974.5|7979.5|7975.9|7976.5|7973.5|41
1717990500000|2024-06-10 03:35:00|7979.3|7975.5|7980.3|7977.5|7981.3|7978.5|7978.5|7975.5|45
1717990800000|2024-06-10 03:40:00|7980.5|7977.7|7977.5|7974.7|7981.5|7978.7|7977.5|7974.5|84
1717991100000|2024-06-10 03:45:00|7976.5|7973.7|7975.5|7972.7|7977.3|7974.5|7975.3|7972.5|54
1717991400000|2024-06-10 03:50:00|7976.5|7973.5|7977.3|7973.5|7977.3|7974.5|7976.3|7973.3|22
1717991700000|2024-06-10 03:55:00|7976.5|7973.7|7978.7|7974.9|7979.5|7976.5|7976.5|7973.5|24
1717992000000|2024-06-10 04:00:00|7978.5|7974.7|7977.5|7974.7|7979.5|7976.7|7977.5|7974.5|22
1717992300000|2024-06-10 04:05:00|7978.3|7975.5|7980.3|7977.5|7980.5|7977.5|7978.3|7975.5|69
1717992600000|2024-06-10 04:10:00|7980.5|7977.7|7980.5|7977.7|7982.5|7979.5|7980.3|7977.5|26
1717992900000|2024-06-10 04:15:00|7980.3|7977.5|7978.5|7975.7|7980.5|7977.5|7978.3|7974.9|14
1717993200000|2024-06-10 04:20:00|7979.3|7975.5|7981.5|7977.7|7982.3|7978.7|7978.5|7975.5|39
1717993500000|2024-06-10 04:25:00|7980.5|7977.5|7980.5|7977.7|7981.5|7978.7|7980.5|7977.2|20
1717993800000|2024-06-10 04:30:00|7981.3|7977.5|7972.3|7968.5|7981.5|7978.5|7966.5|7963.5|171
1717994100000|2024-06-10 04:35:00|7971.3|7969.3|7974.5|7971.7|7976.3|7973.3|7971.3|7969.3|59
1717994400000|2024-06-10 04:40:00|7975.3|7971.5|7974.1|7970.3|7976.3|7973.3|7974.1|7970.3|28
1717994700000|2024-06-10 04:45:00|7974.3|7971.3|7977.3|7973.5|7977.3|7974.3|7974.1|7971.3|34
1717995000000|2024-06-10 04:50:00|7977.1|7973.3|7977.1|7973.3|7977.3|7974.3|7975.3|7972.3|23
1717995300000|2024-06-10 04:55:00|7976.3|7973.5|7976.1|7972.3|7977.5|7974.5|7975.3|7972.3|15
1717995600000|2024-06-10 05:00:00|7976.3|7973.3|7974.1|7970.3|7976.3|7973.3|7973.3|7970.3|54
1717995900000|2024-06-10 05:05:00|7973.3|7970.5|7974.1|7971.3|7977.1|7973.5|7973.1|7969.5|26
1717996200000|2024-06-10 05:10:00|7974.3|7970.5|7975|7971.2|7975.2|7972.2|7973.2|7970.2|17
1717996500000|2024-06-10 05:15:00|7975.2|7972.2|7972.2|7969.4|7975.2|7972.4|7972.2|7969.2|25
1717996800000|2024-06-10 05:20:00|7973|7969.2|7972.2|7969.4|7973.2|7970.4|7970.2|7967.4|61
1717997100000|2024-06-10 05:25:00|7973|7969.2|7975|7972.2|7975|7972.2|7972.2|7969.2|19
1717997400000|2024-06-10 05:30:00|7974.2|7971.4|7973.2|7969.4|7975.2|7972.2|7971.2|7968.4|51
1717997700000|2024-06-10 05:35:00|7973|7969.2|7971|7968.2|7974.2|7971.2|7971|7968.2|36
1717998000000|2024-06-10 05:40:00|7971.2|7967.4|7967.2|7964.4|7972.2|7968.4|7967.2|7964.4|100
1717998300000|2024-06-10 05:45:00|7967|7964.2|7967.4|7964.6|7969.2|7965.6|7964.9|7961.6|89
1717998600000|2024-06-10 05:50:00|7967.2|7964.4|7973|7969.2|7974.2|7970.4|7967.2|7964.4|100
1717998900000|2024-06-10 05:55:00|7973.2|7969.4|7972|7968.2|7974.4|7971.6|7970.2|7966.4|116
1717999200000|2024-06-10 06:00:00|7971.2|7968.4|7966.2|7963.4|7973.4|7970.4|7965.2|7962.2|135
1717999500000|2024-06-10 06:05:00|7966|7963.2|7971.2|7968.4|7974.4|7971.4|7963|7959.2|123
1717999800000|2024-06-10 06:10:00|7971.4|7967.6|7970.2|7966.4|7973.2|7970.2|7968.2|7965.4|121
1718000100000|2024-06-10 06:15:00|7969.2|7966.6|7968|7965.2|7971.2|7967.6|7967.4|7964.4|875
1718000400000|2024-06-10 06:20:00|7968.2|7965.4|7973.4|7970.6|7976.4|7973.4|7968.2|7965.4|169
1718000700000|2024-06-10 06:25:00|7973.2|7970.4|7974.2|7971.4|7975.2|7972.4|7970.4|7967.4|316
1718001000000|2024-06-10 06:30:00|7975.2|7972.4|7973.4|7970.6|7978.4|7975.6|7972.4|7969.6|586
1718001300000|2024-06-10 06:35:00|7972.6|7969.8|7975.2|7972.4|7978.7|7975.6|7972.4|7969.6|182
1718001600000|2024-06-10 06:40:00|7974.4|7970.6|7967.4|7964.6|7974.4|7971.5|7966.4|7963.4|472
1718001900000|2024-06-10 06:45:00|7968.2|7964.4|7966.6|7963.8|7969.4|7965.6|7963.4|7959.8|374
1718002200000|2024-06-10 06:50:00|7966.4|7963.6|7970.4|7966.6|7970.6|7967.8|7966.4|7963.6|185
1718002500000|2024-06-10 06:55:00|7970.6|7966.8|7966.2|7963.4|7973.2|7969.6|7966.2|7962.6|301
1718002800000|2024-06-10 07:00:00|7967.2|7964.2|7965.4|7961.6|7978.4|7974.6|7960.4|7957.2|794
1718003100000|2024-06-10 07:05:00|7965.2|7962.4|7966.2|7962.4|7974.4|7971.2|7962.4|7959.6|403
1718003400000|2024-06-10 07:10:00|7965.4|7962.6|7972.2|7968.4|7977.4|7974.4|7962.4|7959.4|228
1718003700000|2024-06-10 07:15:00|7971.2|7969.2|7984.8|7982|7987.8|7984.8|7971.2|7969.2|1493
1718004000000|2024-06-10 07:20:00|7984.6|7981.8|7988|7984.2|7988|7985.2|7983.6|7980|937
1718004300000|2024-06-10 07:25:00|7987.2|7984.4|7984.8|7982|7988|7985.2|7983.8|7980.5|641
1718004600000|2024-06-10 07:30:00|7984.2|7981.4|7980|7977.2|7989|7986|7980|7976.2|1059
1718004900000|2024-06-10 07:35:00|7980.2|7977.4|7986.5|7982.7|7989.5|7986.7|7978|7975|2062
1718005200000|2024-06-10 07:40:00|7985.5|7982.5|7976.7|7972.9|7987.3|7984.5|7975.5|7971.7|570
1718005500000|2024-06-10 07:45:00|7976.5|7973.7|7980.5|7976.7|7981.7|7978.7|7975.7|7972.9|284
1718005800000|2024-06-10 07:50:00|7979.5|7975.7|7992.3|7989.5|7997.3|7994|7976.5|7973.7|2439
1718006100000|2024-06-10 07:55:00|7992.9|7990.1|7994.1|7991.3|8002.1|7999.3|7991.9|7988.5|1906
1718006400000|2024-06-10 08:00:00|7994.5|7991.7|7997.9|7995.1|8002.1|7999.3|7990.3|7987.5|1070
1718006700000|2024-06-10 08:05:00|7998.7|7995.9|7980.1|7977.3|7998.7|7995.9|7978.3|7974.9|850
1718007000000|2024-06-10 08:10:00|7979.1|7976.3|7977.3|7974.5|7983.5|7979.7|7976.3|7972.5|575
1718007300000|2024-06-10 08:15:00|7976.7|7973.9|7978.5|7974.7|7982.3|7979.3|7973.5|7970.5|769
1718007600000|2024-06-10 08:20:00|7978.3|7974.5|7973.5|7970.7|7979.3|7975.7|7971.5|7968.5|1012
1718007900000|2024-06-10 08:25:00|7973.3|7970.5|7963.9|7961.1|7973.7|7970.7|7960.9|7958.1|4053
1718008200000|2024-06-10 08:30:00|7962.7|7959.9|7965.9|7963.1|7973.9|7971.1|7960.7|7956.5|4123
1718008500000|2024-06-10 08:35:00|7966.5|7963.7|7982.1|7978.3|7983.1|7980.1|7965.9|7962.9|2708
1718008800000|2024-06-10 08:40:00|7981.9|7979.1|7985.9|7983.1|7987.9|7985.1|7980.1|7976.9|640
1718009100000|2024-06-10 08:45:00|7985.7|7982.9|7966.5|7963.7|7985.9|7982.9|7960.3|7957.5|1233
1718009400000|2024-06-10 08:50:00|7967.3|7964.5|7946.9|7944.1|7972|7968.7|7946.1|7943.3|2219
1718009700000|2024-06-10 08:55:00|7947.1|7944.3|7943.9|7940.1|7949.1|7946.1|7941.9|7938.9|1480
1718010000000|2024-06-10 09:00:00|7943.7|7939.9|7941.9|7938.1|7946.7|7943.9|7937.1|7933.5|1063
1718010300000|2024-06-10 09:05:00|7941.7|7938.9|7939.9|7937.1|7947.1|7944.1|7936.1|7933.1|990
1718010600000|2024-06-10 09:10:00|7940.1|7937.3|7952.7|7949.9|7953.7|7950.9|7940.1|7937.1|867
1718010900000|2024-06-10 09:15:00|7953.5|7950.7|7962.5|7958.7|7966.7|7963.7|7951.7|7948.7|638
1718011200000|2024-06-10 09:20:00|7962.7|7958.9|7959.7|7956.9|7964.5|7960.9|7957.7|7954.1|188
1718011500000|2024-06-10 09:25:00|7959.5|7956.7|7968.3|7964.5|7969.3|7966.5|7956.7|7953.9|1224
1718011800000|2024-06-10 09:30:00|7967.1|7964.3|7965.5|7962.7|7969.3|7966.5|7961.5|7958.5|302
1718012100000|2024-06-10 09:35:00|7965.3|7962.5|7966.3|7963.5|7967.3|7964|7964.3|7960.5|315
1718012400000|2024-06-10 09:40:00|7966.1|7963.3|7966.3|7963.5|7968.5|7965.5|7955.9|7952.9|671
1718012700000|2024-06-10 09:45:00|7965.5|7962.7|7966.5|7963.7|7976.3|7973.5|7964.5|7961.4|1022
1718013000000|2024-06-10 09:50:00|7966.2|7963.4|7967.2|7964.4|7970.2|7966.7|7966.2|7962.7|216
1718013300000|2024-06-10 09:55:00|7967.5|7964.7|7957|7954.2|7968.5|7965.7|7952.4|7949.6|540
1718013600000|2024-06-10 10:00:00|7957.2|7954.4|7961.2|7958.4|7965.2|7962.2|7955.4|7951.6|297
1718013900000|2024-06-10 10:05:00|7961.4|7958.6|7974.2|7971.4|7974.2|7971.4|7961.2|7957.6|520
1718014200000|2024-06-10 10:10:00|7975|7972.2|7969.6|7966.8|7977.5|7974.4|7968.6|7965.5|1276
1718014500000|2024-06-10 10:15:00|7969.4|7966.6|7961.6|7958.8|7970.4|7966.8|7960.6|7956.8|210
1718014800000|2024-06-10 10:20:00|7961.4|7958.6|7963.4|7960.6|7970.6|7967.6|7960.2|7956.8|245
1718015100000|2024-06-10 10:25:00|7963.6|7959.8|7967.2|7964.4|7972.4|7969.2|7962.6|7959.6|281
1718015400000|2024-06-10 10:30:00|7967.4|7964.6|7967.4|7964.6|7968.6|7965.6|7961.6|7958.8|421
1718015700000|2024-06-10 10:35:00|7968.4|7963.6|7965.4|7962.6|7968.4|7965.6|7961.4|7958.6|180
1718016000000|2024-06-10 10:40:00|7964.8|7962|7952.8|7950|7966.8|7963.8|7950.8|7948|319
1718016300000|2024-06-10 10:45:00|7952.6|7949.8|7966.4|7963.6|7968.4|7965.6|7952.6|7949.8|691
1718016600000|2024-06-10 10:50:00|7966.2|7963.4|7961.6|7958.8|7966.6|7963.8|7960.4|7957.6|205
1718016900000|2024-06-10 10:55:00|7962.6|7959.6|7968.4|7964.6|7971.4|7968.6|7962.4|7959.6|438
1718017200000|2024-06-10 11:00:00|7966.4|7963.6|7972.4|7969.6|7972.9|7969.6|7963.6|7960.6|760
1718017500000|2024-06-10 11:05:00|7972.6|7968.8|7976.2|7972.4|7977.6|7974.6|7970.4|7966.8|264
1718017800000|2024-06-10 11:10:00|7976.4|7972.6|7974.4|7971.6|7979.2|7976.2|7973.4|7970.6|678
1718018100000|2024-06-10 11:15:00|7974.6|7971.8|7971.8|7969|7978.6|7975.6|7971.8|7968.8|322
1718018400000|2024-06-10 11:20:00|7971.6|7968.8|7978.6|7975.8|7979.6|7976.6|7971.6|7968.6|232
1718018700000|2024-06-10 11:25:00|7979.6|7976|7986.6|7982.8|7986.6|7983.6|7978.6|7975.8|305
1718019000000|2024-06-10 11:30:00|7986.4|7982.6|8000.2|7997.4|8003.6|8000.6|7985.4|7982.6|2241
1718019300000|2024-06-10 11:35:00|7999.4|7996.6|8002.4|7999.6|8003.4|8000.4|7995.2|7991.6|1063
1718019600000|2024-06-10 11:40:00|8002.2|7999.4|8002.2|7998.4|8005.2|8002.2|7999.2|7996.4|592
1718019900000|2024-06-10 11:45:00|8002|7999.2|8005.2|8001.4|8006.2|8003.2|8000.4|7997.4|349
1718020200000|2024-06-10 11:50:00|8004.4|8001.6|8007|8004.2|8007.5|8004.2|8003.2|8000.1|334
1718020500000|2024-06-10 11:55:00|8006.7|8003.9|8010.5|8006.7|8011|8007.9|8004|8001.2|864
1718020800000|2024-06-10 12:00:00|8009.7|8006.9|8026.9|8024.1|8028.2|8025.1|8009.5|8005.9|4593
1718021100000|2024-06-10 12:05:00|8026.4|8023.6|8031.9|8029.1|8035.9|8033.1|8023.9|8020.6|1908
1718021400000|2024-06-10 12:10:00|8030.9|8028.1|8029.5|8026.7|8035.7|8032.7|8028.9|8025.9|982
1718021700000|2024-06-10 12:15:00|8029.7|8026.9|8036.5|8032.7|8036.7|8033.7|8028.5|8025.7|975
1718022000000|2024-06-10 12:20:00|8035.7|8033.7|8030.9|8027.1|8036.7|8033.7|8026.3|8023.5|2651
1718022300000|2024-06-10 12:25:00|8031.1|8027.3|8034.1|8030.3|8035.1|8032.1|8027.1|8024.3|1158
1718022600000|2024-06-10 12:30:00|8034.3|8031.3|8036.9|8034.1|8037.1|8034.3|8032.9|8029.3|1108
1718022900000|2024-06-10 12:35:00|8037.1|8034.3|8033.1|8030.3|8037.3|8034.5|8029.3|8026.3|725
1718023200000|2024-06-10 12:40:00|8032.9|8030.1|8036.9|8034.1|8037.9|8035.1|8030.3|8027.3|1434
1718023500000|2024-06-10 12:45:00|8037.7|8033.9|8030.1|8027.3|8037.9|8035.1|8028.7|8025.3|1128
1718023800000|2024-06-10 12:50:00|8029.9|8027.1|8024.1|8021.3|8029.9|8027.1|8021.3|8018.3|1174
1718024100000|2024-06-10 12:55:00|8023.5|8020.7|8008.9|8005.1|8026.3|8023.5|8007.7|8004.1|2130
1718024400000|2024-06-10 13:00:00|8008.1|8005.3|7991.1|7988.3|8009.9|8006.9|7991.1|7988.3|1684
1718024700000|2024-06-10 13:05:00|7989.1|7986.3|7992.1|7989.3|7999.9|7997.1|7984.1|7981.1|1763
1718025000000|2024-06-10 13:10:00|7992.9|7990.1|7997.3|7993.5|8002.9|7999.9|7992.1|7989.1|1378
1718025300000|2024-06-10 13:15:00|7997.1|7993.3|8004.7|8000.9|8007.1|8003.9|7990.1|7987.1|1358
1718025600000|2024-06-10 13:20:00|8004.5|8001.7|7986.7|7982.9|8005.7|8002.7|7977.7|7974.9|4335
1718025900000|2024-06-10 13:25:00|7986.5|7982.7|8000.5|7997.7|8002.3|7999.5|7984.5|7981.7|1212
1718026200000|2024-06-10 13:30:00|7999.9|7996.1|7997.3|7994.5|8004.5|8001.7|7991.7|7988.7|1609
1718026500000|2024-06-10 13:35:00|7998.1|7994.3|7996.3|7993.5|8000.5|7996.9|7987.3|7983.7|873
1718026800000|2024-06-10 13:40:00|7997.3|7994.3|7992.7|7989.9|7998.5|7995.5|7985.7|7982.9|1279
1718027100000|2024-06-10 13:45:00|7993.7|7990.9|7984.3|7981.5|7994.5|7991.5|7981.7|7978.9|1140
1718027400000|2024-06-10 13:50:00|7984.7|7981.9|7984.7|7980.9|7987.5|7984.5|7978.7|7975.9|833
1718027700000|2024-06-10 13:55:00|7985.5|7981.7|8035.9|8033.1|8036.9|8034.1|7984.5|7981.7|3838
1718028000000|2024-06-10 14:00:00|8035.4|8032.6|8008.3|8005.5|8039.1|8036.1|8004.9|8001.5|3085
1718028300000|2024-06-10 14:05:00|8009.1|8005.3|8015.6|8011.8|8022.7|8019.4|8001.3|7998.3|2431
1718028600000|2024-06-10 14:10:00|8015.9|8012.1|8009.6|8006.8|8016.9|8013.8|8005.6|8002.1|1449
1718028900000|2024-06-10 14:15:00|8010.6|8007.8|8021.6|8018.8|8026.9|8024.1|8010.6|8007.6|993
1718029200000|2024-06-10 14:20:00|8021.9|8019.1|8023.8|8020|8032.6|8029.8|8021.9|8019.1|1200
1718029500000|2024-06-10 14:25:00|8022.8|8019.8|8025.8|8022|8027.8|8025|8016.6|8013|1196
1718029800000|2024-06-10 14:30:00|8024.8|8022.3|8033.8|8031|8034.8|8032|8023.8|8020.8|1038
1718030100000|2024-06-10 14:35:00|8034.6|8031.8|8034.6|8030.8|8038.8|8036|8028.6|8025.8|1690
1718030400000|2024-06-10 14:40:00|8034.8|8031.8|8054|8051.2|8054.2|8051.4|8030.8|8027.8|4624
1718030700000|2024-06-10 14:45:00|8054.2|8051.4|8061.2|8058.4|8062|8058.7|8048.1|8044.6|5589
1718031000000|2024-06-10 14:50:00|8061.4|8057.6|8070.8|8068|8078.4|8075.4|8059.4|8056|3266
1718031300000|2024-06-10 14:55:00|8070.6|8067.8|8051.8|8049|8071.9|8068.8|8050.2|8047.2|2722
1718031600000|2024-06-10 15:00:00|8052|8049.2|8048|8045.2|8061.2|8058.4|8046.4|8043.2|1486
1718031900000|2024-06-10 15:05:00|8048.8|8045|8055.8|8053|8065.6|8062.6|8048.2|8045|1277
1718032200000|2024-06-10 15:10:00|8055.6|8052.8|8057.6|8053.8|8058.8|8056|8051.6|8048.5|1281
1718032500000|2024-06-10 15:15:00|8056.8|8054|8075.4|8072.6|8076.4|8073.2|8056.8|8053.6|2879
1718032800000|2024-06-10 15:20:00|8076.4|8073.6|8087.2|8084.4|8087.4|8084.6|8074.4|8071.6|2156
1718033100000|2024-06-10 15:25:00|8087.4|8084.6|8097.6|8093.8|8102.4|8099.6|8084.2|8081.3|5497
1718033400000|2024-06-10 15:30:00|8096.8|8094|8098.8|8096|8102.4|8099.6|8087.6|8084.8|4690
1718033700000|2024-06-10 15:35:00|8099.6|8096.8|8104.2|8100.4|8106|8103.2|8095.8|8092.8|2559
1718034000000|2024-06-10 15:40:00|8103.4|8100.6|8115|8112.2|8118.4|8115.6|8103|8099.4|2497
1718034300000|2024-06-10 15:45:00|8115.2|8111.4|8114.9|8112.1|8116.7|8113.9|8109.4|8106.6|2395
1718034600000|2024-06-10 15:50:00|8114.7|8111.1|8121.5|8118.7|8127.9|8125.1|8113.9|8110.9|4043
1718034900000|2024-06-10 15:55:00|8121.2|8117.4|8135.1|8132.3|8135.6|8132.5|8119.5|8116.7|2079
1718035200000|2024-06-10 16:00:00|8135.3|8132.5|8128.1|8125.3|8135.3|8132.5|8123.5|8120.5|2230
1718035500000|2024-06-10 16:05:00|8128.3|8125.5|8122.1|8119.3|8128.3|8125.5|8116.3|8112.7|1573
1718035800000|2024-06-10 16:10:00|8121.5|8118.7|8120.1|8117.3|8123.3|8120.5|8115.3|8111.7|1010
1718036100000|2024-06-10 16:15:00|8121.1|8117.5|8131.7|8128.9|8131.9|8129.1|8119.1|8116.3|3782
1718036400000|2024-06-10 16:20:00|8131.1|8128.3|8133.1|8130.3|8133.1|8130.3|8126.1|8122.8|1201
1718036700000|2024-06-10 16:25:00|8132.9|8130.1|8136.5|8133.7|8142.2|8139.4|8126.1|8123.3|4031
1718037000000|2024-06-10 16:30:00|8136.7|8133.9|8134.2|8131.4|8142.5|8139.4|8130.4|8127.6|1250
1718037300000|2024-06-10 16:35:00|8134.4|8131.6|8127.4|8123.6|8134.4|8131.6|8125.2|8122.4|1563
1718037600000|2024-06-10 16:40:00|8127.2|8124.4|8135.6|8132.8|8140.4|8136.9|8123.7|8120.6|1793
1718037900000|2024-06-10 16:45:00|8136.4|8132.6|8134.6|8131.8|8137.6|8134.6|8133.6|8130.6|1356
1718038200000|2024-06-10 16:50:00|8135.2|8132.4|8144.2|8140.4|8146.2|8143|8135.2|8132.4|2165
1718038500000|2024-06-10 16:55:00|8143.4|8140.6|8148.8|8146|8154.4|8151.6|8142.2|8139.4|3777
1718038800000|2024-06-10 17:00:00|8149|8145.2|8138|8135.2|8149|8145.7|8134.2|8131.4|2329
1718039100000|2024-06-10 17:05:00|8138.2|8135.4|8145.2|8142.4|8148|8145.2|8138|8134.2|1720
1718039400000|2024-06-10 17:10:00|8144.2|8141.4|8145|8141.2|8145.2|8142.2|8138.2|8135.4|1343
1718039700000|2024-06-10 17:15:00|8144.2|8141.4|8139.8|8137|8146.4|8141.4|8137.2|8134|1380
1718040000000|2024-06-10 17:20:00|8140.2|8137.4|8140.2|8137.4|8147.8|8144.2|8138.2|8135.2|844
1718040300000|2024-06-10 17:25:00|8140|8137.2|8137.2|8133.4|8142|8138.4|8133.2|8130.2|1420
1718040600000|2024-06-10 17:30:00|8136.2|8133.2|8139.8|8137|8142.8|8140|8134.2|8131.4|2425
1718040900000|2024-06-10 17:35:00|8139.6|8136.8|8137.8|8134|8144.8|8141.8|8135.8|8133|1483
1718041200000|2024-06-10 17:40:00|8138|8135|8140.8|8138|8141.8|8139|8137.5|8134|513
1718041500000|2024-06-10 17:45:00|8140.2|8137.4|8145.5|8141.7|8146.5|8143.5|8139.8|8136.7|1099
1718041800000|2024-06-10 17:50:00|8143.8|8141|8138.2|8135.4|8145.8|8143|8137.2|8134.4|1259
1718042100000|2024-06-10 17:55:00|8139|8135.2|8144.4|8141.6|8146.2|8143.4|8138.2|8135.2|919
1718042400000|2024-06-10 18:00:00|8144|8141.2|8135.7|8132.9|8144.7|8141.4|8133.2|8130.2|1946
1718042700000|2024-06-10 18:05:00|8136|8133.2|8142.5|8139.7|8147.3|8144.5|8135.2|8132.4|4791
1718043000000|2024-06-10 18:10:00|8142.7|8139.9|8145.3|8142.5|8148.5|8145.7|8142.7|8139.7|1600
1718043300000|2024-06-10 18:15:00|8145.5|8142.7|8143.7|8140.9|8147.5|8144.5|8141.7|8138.9|2464
1718043600000|2024-06-10 18:20:00|8144.7|8141.9|8140.3|8137.5|8145.3|8142.5|8137.7|8134.7|2487
1718043900000|2024-06-10 18:25:00|8140.5|8137.7|8149|8146.2|8152.8|8150|8129.5|8126.7|13743
1718044200000|2024-06-10 18:30:00|8148.8|8145.2|8164.4|8160.6|8167.3|8164|8147.8|8145|5092
1718044500000|2024-06-10 18:35:00|8164.2|8161.4|8160.4|8156.6|8166.4|8163.4|8159.6|8156.6|1389
1718044800000|2024-06-10 18:40:00|8159.4|8155.8|8164.2|8161.4|8169|8166.2|8158.4|8155.6|1358
1718045100000|2024-06-10 18:45:00|8165.2|8161.6|8164.8|8161|8165.6|8162.6|8159.8|8156.7|2519
1718045400000|2024-06-10 18:50:00|8164|8161.2|8164.9|8161.1|8167.6|8163.8|8163.6|8160.8|1193
1718045700000|2024-06-10 18:55:00|8164.7|8161.9|8164.7|8161.9|8165.9|8162.9|8163.9|8161.1|1056
1718046000000|2024-06-10 19:00:00|8163.9|8160.1|8160.9|8158.1|8164.9|8161.9|8160.2|8156.9|476
1718046300000|2024-06-10 19:05:00|8161.9|8158.9|8164.7|8161.9|8164.9|8161.9|8159.9|8156.3|424
1718046600000|2024-06-10 19:10:00|8163.9|8161.1|8161.7|8158.9|8164.9|8161.9|8160.9|8157.9|923
1718046900000|2024-06-10 19:15:00|8161.9|8159.1|8164.7|8160.9|8165.9|8163.1|8161.9|8159.1|756
1718047200000|2024-06-10 19:20:00|8164.9|8161.1|8167.7|8164.9|8168.7|8165.1|8163.9|8160.9|825
1718047500000|2024-06-10 19:25:00|8166.7|8163.9|8165.7|8162.9|8167.9|8164.9|8163.9|8160.9|851
1718047800000|2024-06-10 19:30:00|8164.9|8162.1|8164.7|8160.9|8166.7|8162.9|8163.7|8159.9|477
1718048100000|2024-06-10 19:35:00|8163.9|8161.1|8162.7|8159.9|8164.9|8162.1|8162.5|8159.7|211
1718048400000|2024-06-10 19:40:00|8163.7|8160.7|8159.9|8157.1|8163.9|8160.9|8159.7|8156.1|196
1718048700000|2024-06-10 19:45:00|8160.9|8157.9|8161.7|8158.9|8162.7|8159.4|8159.7|8156.1|389
1718049000000|2024-06-10 19:50:00|8162.1|8159.3|8162.7|8159.9|8163.1|8160.3|8160.7|8157.1|240
1718049300000|2024-06-10 19:55:00|8162.9|8160.1|8161.7|8158.9|8164.1|8161.1|8161.1|8158.1|297
1718049600000|2024-06-10 20:00:00|8161.9|8159.1|8162.9|8160.1|8164.5|8161.1|8161.9|8158.1|161
1718049900000|2024-06-10 20:05:00|8162.7|8159.9|8162.7|8159.9|8162.9|8159.9|8161.7|8158.9|94
1718050200000|2024-06-10 20:10:00|8162.9|8159.1|8160.9|8158.1|8162.9|8159.9|8160.7|8157.9|99
1718050500000|2024-06-10 20:15:00|8161.7|8157.9|8161.9|8158.1|8161.9|8158.3|8158.1|8155.3|126
1718050800000|2024-06-10 20:20:00|8160.6|8157.8|8161.9|8159.1|8162.6|8159.8|8160.6|8157.8|125
1718051100000|2024-06-10 20:25:00|8161.6|8158.8|8162.8|8160|8164.6|8161.3|8161.1|8158.1|155
1718051400000|2024-06-10 20:30:00|8163.4|8160.6|8175.2|8172.4|8175.4|8172.4|8163.4|8160.6|557
1718051700000|2024-06-10 20:35:00|8174.6|8171.8|8175.2|8172.4|8175.4|8172.4|8173.4|8170.4|215
1718052000000|2024-06-10 20:40:00|8175.4|8172.6|8180.2|8177.4|8180.6|8177.8|8174.7|8171.4|276
1718052300000|2024-06-10 20:45:00|8180.4|8176.6|8182.4|8179.6|8186.4|8183.6|8178.2|8175.4|374
1718052600000|2024-06-10 20:50:00|8184.4|8181.6|8192.6|8189.8|8192.6|8189.8|8184.4|8181.4|593
1718052900000|2024-06-10 20:55:00|8192.4|8189.6|8193.6|8189.8|8199.6|8196.6|8192.4|8189.6|193
1718053200000|2024-06-10 21:00:00|8193.4|8189.6|8176.9|8169.1|8195.4|8189.6|8176.9|8169.1|75
1718053500000|2024-06-10 21:05:00|8176.7|8168.9|8171.2|8168.4|8177.2|8172.6|8170.9|8167.1|60
1718053800000|2024-06-10 21:10:00|8170.9|8167.1|8170.6|8167.8|8171.2|8168.4|8170.6|8166.8|143
1718054100000|2024-06-10 21:15:00|||||||||13
1718054400000|2024-06-10 21:20:00|8171.2|8168.4|8176.8|8173|8179.8|8175|8171.2|8167.5|254
1718054700000|2024-06-10 21:25:00|8178|8170.2|8177.6|8169.8|8179.8|8173.5|8175.3|8169.7|1
1718055000000|2024-06-10 21:30:00|8177.8|8170|8175.6|8172.8|8177.8|8172.8|8174.8|8170|1
1718055300000|2024-06-10 21:35:00|8175.8|8172|8175.6|8172.8|8175.8|8172.8|8175.1|8171.3|16
1718055600000|2024-06-10 21:40:00|8175.3|8172.5|8174.8|8171|8175.3|8172.5|8174.6|8171|19
1718055900000|2024-06-10 21:45:00|8172.1|8169.3|8172.1|8169.3|8172.1|8169.3|8171.9|8168.3|54
1718056200000|2024-06-10 21:50:00|8171.9|8169.1|8179.3|8171.5|8180.7|8175|8171.9|8168.3|24
1718056500000|2024-06-10 21:55:00|8177.3|8173.5|8178.6|8174.8|8179.6|8176.3|8175.8|8170|20
1718064000000|2024-06-11 00:00:00|8179.6|8171.8|8180.2|8177.4|8184.4|8181.6|8176.4|8171.8|446
1718064300000|2024-06-11 00:05:00|8181|8178.2|8179.2|8176.4|8183.2|8180.4|8179.2|8176.4|144
1718064600000|2024-06-11 00:10:00|8179|8176.2|8178|8175.2|8180.2|8177.4|8176.2|8173.4|130
1718064900000|2024-06-11 00:15:00|8178.2|8175.4|8179.2|8176.4|8180.2|8176.6|8176.2|8173.4|54
1718065200000|2024-06-11 00:20:00|8179|8176.2|8177.2|8174.4|8180.2|8177.4|8177.2|8174.2|61
1718065500000|2024-06-11 00:25:00|8177|8173.4|8173.2|8170.4|8178|8174.4|8173.2|8170.4|54
1718065800000|2024-06-11 00:30:00|8173.6|8170.8|8171.2|8168.4|8176.2|8172.6|8169.2|8166.1|48
1718066100000|2024-06-11 00:35:00|8171.4|8168.6|8171.2|8168.4|8174.2|8171.4|8171.2|8168.4|30
1718066400000|2024-06-11 00:40:00|8172.2|8169.4|8168.4|8165.6|8172.2|8169.4|8168.4|8165.3|144
1718066700000|2024-06-11 00:45:00|8169.4|8166.3|8169.4|8165.6|8171.1|8168.3|8168.4|8165.3|78
1718067000000|2024-06-11 00:50:00|8168.6|8165.8|8168.1|8165.3|8170.4|8167.3|8167.4|8164.3|31
1718067300000|2024-06-11 00:55:00|8168.4|8164.6|8163.6|8160.8|8168.4|8164.8|8161.3|8158.5|130
1718067600000|2024-06-11 01:00:00|8163.3|8160.5|8153.3|8149.5|8164.3|8161.5|8143.3|8140.3|1982
1718067900000|2024-06-11 01:05:00|8153.1|8149.3|8154.1|8151.3|8164.7|8161.4|8150.9|8147.3|314
1718068200000|2024-06-11 01:10:00|8154.9|8151.1|8154.9|8152.1|8159.3|8156.1|8148.1|8145.1|279
1718068500000|2024-06-11 01:15:00|8154.3|8151.5|8153.9|8151.1|8158.5|8155.7|8151.9|8149.1|203
1718068800000|2024-06-11 01:20:00|8154.1|8150.3|8150.9|8147.1|8155.9|8153.1|8148.1|8145.1|257
1718069100000|2024-06-11 01:25:00|8150.7|8147.9|8154.1|8151.3|8157.1|8154.1|8150.1|8147.1|268
1718069400000|2024-06-11 01:30:00|8153.1|8150.3|8142.1|8139.3|8158.1|8154.8|8140.9|8138.1|286
1718069700000|2024-06-11 01:35:00|8142.9|8140.1|8148.9|8145.1|8149.1|8146.1|8138.9|8135.9|302
1718070000000|2024-06-11 01:40:00|8149.1|8146.1|8145.9|8143.1|8151.1|8148.1|8143.1|8140.3|435
1718070300000|2024-06-11 01:45:00|8146.9|8144.1|8140.9|8138.1|8148.1|8145.1|8140.9|8137.8|423
1718070600000|2024-06-11 01:50:00|8141.9|8139.1|8139.1|8136.3|8142.1|8139.1|8137.9|8134.3|320
1718070900000|2024-06-11 01:55:00|8138.9|8136.1|8146.9|8144.1|8148.1|8145.1|8136.9|8133.3|276
1718071200000|2024-06-11 02:00:00|8145.9|8143.1|8135.8|8133|8145.9|8143.1|8134.8|8132|142
1718071500000|2024-06-11 02:05:00|8135.6|8132|8134.8|8131|8136.8|8134|8132.8|8130|149
1718071800000|2024-06-11 02:10:00|8134.6|8131.8|8133.8|8130|8135.1|8132|8131.6|8128.8|266
1718072100000|2024-06-11 02:15:00|8134.8|8131|8132.3|8129.5|8137.8|8135|8132.3|8129.2|154
1718072400000|2024-06-11 02:20:00|8132|8129.2|8134|8130.2|8135|8132.2|8131.8|8129|91
1718072700000|2024-06-11 02:25:00|8134.8|8131.2|8133.8|8131|8136.8|8133.2|8133.8|8131|33
1718073000000|2024-06-11 02:30:00|8134|8131.2|8120.5|8116.7|8134|8131.2|8119.7|8116.4|609
1718073300000|2024-06-11 02:35:00|8120.2|8117.4|8126.8|8124|8130|8126.4|8120.2|8116.7|252
1718073600000|2024-06-11 02:40:00|8127|8124.2|8124.2|8120.4|8131|8128.2|8122.5|8119.4|235
1718073900000|2024-06-11 02:45:00|8123.5|8120.7|8121.2|8118.4|8128.5|8125.4|8121.2|8118.2|244
1718074200000|2024-06-11 02:50:00|8122.2|8118.9|8121.2|8118.4|8128|8125.2|8120.2|8117.2|320
1718074500000|2024-06-11 02:55:00|8121|8118.2|8125|8122.2|8127|8124.2|8119|8116.2|144
1718074800000|2024-06-11 03:00:00|8125.8|8123|8127|8123.2|8127|8124|8122.2|8119.4|74
1718075100000|2024-06-11 03:05:00|8126.8|8124|8123.8|8121|8127.8|8124.2|8123.8|8120.8|234
1718075400000|2024-06-11 03:10:00|8124|8121.2|8123.8|8121|8126|8123.2|8123.8|8120.8|89
1718075700000|2024-06-11 03:15:00|8122|8119.2|8125|8122.2|8128.8|8125.2|8121.8|8119|145
1718076000000|2024-06-11 03:20:00|8124.8|8122|8122|8119.2|8125|8122|8121|8118|122
1718076300000|2024-06-11 03:25:00|8121.8|8119|8122|8119.2|8124|8121|8121.8|8118.2|102
1718076600000|2024-06-11 03:30:00|8122.8|8119|8125|8122.2|8127.2|8124.4|8122|8119|30
1718076900000|2024-06-11 03:35:00|8125.7|8121.9|8128|8125.2|8129|8126.2|8125.7|8121.9|39
1718077200000|2024-06-11 03:40:00|8128.7|8124.9|8128|8125.2|8129.2|8126.4|8128|8124.9|52
1718077500000|2024-06-11 03:45:00|8128.2|8125.4|8128.9|8126.1|8130.2|8127.4|8127.7|8124.7|72
1718077800000|2024-06-11 03:50:00|8129.7|8125.9|8127.9|8125.1|8129.9|8126.7|8127.9|8125.1|35
1718078100000|2024-06-11 03:55:00|8128.7|8124.9|8127.9|8125.1|8129.9|8127.1|8127.9|8124.9|14
1718078400000|2024-06-11 04:00:00|8128.9|8126.1|8126.9|8123.1|8128.9|8126.1|8125.4|8122.4|41
1718078700000|2024-06-11 04:05:00|8127.2|8124.1|8125.9|8122.1|8127.2|8124.1|8123.6|8120.3|84
1718079000000|2024-06-11 04:10:00|8125.7|8122.9|8126.9|8124.1|8128.4|8125.3|8125.7|8122.9|54
1718079300000|2024-06-11 04:15:00|8127.1|8124.3|8129.9|8127.1|8130.9|8128.1|8127.1|8124.1|17
1718079600000|2024-06-11 04:20:00|8131.1|8127.3|8130.9|8128.1|8131.1|8128.1|8129.7|8126.9|37
1718079900000|2024-06-11 04:25:00|8129.9|8127.1|8129.4|8125.6|8130.9|8127.1|8127.1|8124.1|84
1718080200000|2024-06-11 04:30:00|8129.9|8126.1|8135.9|8133.1|8139.7|8135.3|8129.7|8126.1|685
1718080500000|2024-06-11 04:35:00|8136.1|8133.3|8137.1|8134.3|8138.1|8135.3|8133.9|8131.1|71
1718080800000|2024-06-11 04:40:00|8136.9|8133.3|8137.9|8135.1|8139.1|8136.3|8136.3|8133.3|108
1718081100000|2024-06-11 04:45:00|8138.1|8135.3|8139.1|8135.3|8140.1|8137.3|8136.1|8133.1|69
1718081400000|2024-06-11 04:50:00|8138.3|8135.5|8138.1|8134.3|8140.9|8137.3|8136.3|8133.3|146
1718081700000|2024-06-11 04:55:00|8137.9|8135.1|8133.9|8131.1|8139.1|8136.3|8133.1|8130.3|152
1718082000000|2024-06-11 05:00:00|8134.1|8130.3|8140.1|8137.3|8142.9|8139.3|8133.9|8130.3|207
1718082300000|2024-06-11 05:05:00|8139.9|8137.1|8134.9|8132.1|8142.9|8139.3|8134.9|8132.1|167
1718082600000|2024-06-11 05:10:00|8135.9|8133.1|8139.1|8135.3|8139.3|8136.3|8135.9|8133.1|48
1718082900000|2024-06-11 05:15:00|8138.3|8135.5|8139.9|8137.1|8140.3|8137.3|8138.1|8135.3|48
1718083200000|2024-06-11 05:20:00|8140.1|8137.3|8138.1|8135.3|8140.3|8137.3|8138.1|8135.3|19
1718083500000|2024-06-11 05:25:00|8137.3|8134.5|8134.1|8130.3|8138.5|8135.5|8133.3|8130.3|156
1718083800000|2024-06-11 05:30:00|8133.3|8130.5|8134.1|8131.3|8136.5|8133.3|8129.5|8126.5|291
1718084100000|2024-06-11 05:35:00|8134.3|8130.5|8133.3|8130.5|8138.3|8135.3|8132.1|8129|71
1718084400000|2024-06-11 05:40:00|8134|8130.2|8130.5|8126.7|8136.3|8133.2|8129.3|8125.7|224
1718084700000|2024-06-11 05:45:00|8130.3|8127.7|8134.3|8131.5|8136.3|8133.5|8130.3|8126.7|144
1718085000000|2024-06-11 05:50:00|8133.3|8130.5|8133.3|8130.5|8135.3|8132.2|8133|8130.2|60
1718085300000|2024-06-11 05:55:00|8134|8130.2|8128.5|8124.7|8134|8130.5|8127.5|8124.2|320
1718085600000|2024-06-11 06:00:00|8128.7|8125.7|8132.2|8129.4|8132.2|8129.4|8127.5|8124.7|276
1718085900000|2024-06-11 06:05:00|8132.5|8128.7|8132.5|8129.7|8134|8130.4|8129.7|8126.7|245
1718086200000|2024-06-11 06:10:00|8131.7|8128.9|8136.2|8133.4|8138.5|8135.7|8131.7|8128.7|456
1718086500000|2024-06-11 06:15:00|8136.5|8133.7|8141.2|8138.4|8143.2|8140.4|8135.5|8132.4|242
1718086800000|2024-06-11 06:20:00|8141.4|8137.6|8148|8145.2|8148.4|8145.6|8141|8137.6|223
1718087100000|2024-06-11 06:25:00|8147.4|8144.6|8151|8147.2|8153.2|8150.2|8147.4|8144.4|161
1718087400000|2024-06-11 06:30:00|8150.8|8148|8150.2|8146.4|8151.2|8148.2|8147.4|8144.4|199
1718087700000|2024-06-11 06:35:00|8148.4|8145.6|8151|8148.2|8153.2|8150.2|8147.4|8144.4|285
1718088000000|2024-06-11 06:40:00|8151.2|8148.4|8149.4|8146.6|8152.2|8149.2|8148|8145.2|228
1718088300000|2024-06-11 06:45:00|8150.2|8146.4|8147.6|8144.8|8151.2|8148.2|8147.6|8144.6|208
1718088600000|2024-06-11 06:50:00|8147.4|8144.6|8151.4|8148.6|8153.2|8150.2|8147.4|8144.6|218
1718088900000|2024-06-11 06:55:00|8151.2|8148.4|8149.4|8146.6|8153.2|8150.2|8149|8146.2|425
1718089200000|2024-06-11 07:00:00|8149.2|8146.4|8135.6|8131.8|8153.2|8150.2|8133.6|8130.8|1139
1718089500000|2024-06-11 07:05:00|8135.8|8132.8|8131.6|8128.8|8139.4|8136.6|8130.6|8127.6|919
1718089800000|2024-06-11 07:10:00|8132.4|8129.6|8138.2|8135.4|8146.4|8143.4|8131.6|8128.6|841
1718090100000|2024-06-11 07:15:00|8138.4|8134.6|8139.2|8135.4|8144.2|8141.4|8137.2|8134.4|438
1718090400000|2024-06-11 07:20:00|8138.9|8136.1|8142.4|8138.6|8144.4|8140.6|8133.4|8130.6|590
1718090700000|2024-06-11 07:25:00|8141.4|8139.1|8151.2|8147.4|8152.2|8149.4|8141.2|8137.4|756
1718091000000|2024-06-11 07:30:00|8150.2|8147.1|8136.4|8133.6|8151.2|8147.6|8129.4|8125.8|2132
1718091300000|2024-06-11 07:35:00|8137.4|8134.6|8138.4|8135.6|8142.4|8138.8|8130.8|8128|753
1718091600000|2024-06-11 07:40:00|8137.8|8135|8138.4|8134.6|8144.9|8142.1|8135.4|8132.6|1126
1718091900000|2024-06-11 07:45:00|8137.6|8134.8|8140.4|8137.6|8144.6|8141.6|8136.6|8133.8|440
1718092200000|2024-06-11 07:50:00|8140.8|8138|8137.1|8133.3|8142.1|8139.1|8133.6|8130.8|704
1718092500000|2024-06-11 07:55:00|8136.9|8134.1|8137.3|8134.5|8140.3|8137.3|8135.1|8131.3|742
1718092800000|2024-06-11 08:00:00|8137.9|8135.1|8146.1|8143.3|8151.3|8148.3|8137.9|8135.1|1319
1718093100000|2024-06-11 08:05:00|8146.6|8143.8|8140.3|8137.5|8148.8|8145.5|8137.6|8134|3205
1718093400000|2024-06-11 08:10:00|8140.6|8137.8|8142.5|8139.7|8144.8|8141.5|8132.6|8129|1836
1718093700000|2024-06-11 08:15:00|8142.3|8139.5|8143.1|8139.3|8146.3|8143.5|8139.5|8136.5|2157
1718094000000|2024-06-11 08:20:00|8142.9|8140.1|8142.1|8139.3|8146.1|8143.1|8135.1|8132.1|2444
1718094300000|2024-06-11 08:25:00|8142.3|8139.5|8151.9|8149.1|8151.9|8149.1|8139.1|8136.1|4463
1718094600000|2024-06-11 08:30:00|8153.5|8145.7|8155.3|8152.5|8160.1|8157.1|8139.3|8136.5|5063
1718094900000|2024-06-11 08:35:00|8155.9|8153.1|8147.1|8144.3|8158.1|8155.3|8146.3|8143.5|1451
1718095200000|2024-06-11 08:40:00|8147.3|8144.5|8146.1|8143.3|8149.3|8146.5|8140.5|8137.5|2199
1718095500000|2024-06-11 08:45:00|8146.9|8144.1|8153.1|8150.3|8154.1|8151|8144.1|8141.3|973
1718095800000|2024-06-11 08:50:00|8154.1|8151|8155.6|8152.8|8161.8|8158.8|8149.1|8146|2031
1718096100000|2024-06-11 08:55:00|8155.8|8153|8135.8|8132|8156.6|8153.6|8133.8|8131|1965
1718096400000|2024-06-11 09:00:00|8136.1|8133|8141.8|8139|8143.3|8140.3|8134.1|8131|1914
1718096700000|2024-06-11 09:05:00|8142.1|8138.3|8133|8130.2|8148.1|8145|8132.3|8129.2|1283
1718097000000|2024-06-11 09:10:00|8133.8|8130|8132|8129.2|8142|8139|8131.3|8128.2|2056
1718097300000|2024-06-11 09:15:00|8131.8|8129|8139.3|8136.5|8141|8138.2|8130.8|8128|1295
1718097600000|2024-06-11 09:20:00|8139.8|8137|8135|8132.2|8142.8|8139.5|8133.3|8130.5|1544
1718097900000|2024-06-11 09:25:00|8136|8133.2|8121.1|8118.3|8137|8134.2|8119.9|8116.6|5256
1718098200000|2024-06-11 09:30:00|8120.9|8118.1|8116.7|8113.9|8122.1|8119.3|8111.1|8107.6|3527
1718098500000|2024-06-11 09:35:00|8116.9|8114.1|8131.5|8128.7|8132.5|8129.4|8116.9|8114.1|929
1718098800000|2024-06-11 09:40:00|8132.2|8128.4|8134.5|8130.7|8136.7|8133.7|8130.7|8127.7|444
1718099100000|2024-06-11 09:45:00|8133.5|8129.7|8139.5|8136.7|8145.5|8141.9|8133.5|8129.7|603
1718099400000|2024-06-11 09:50:00|8139.7|8135.7|8134.2|8131.4|8142.4|8139.6|8133.4|8130.6|636
1718099700000|2024-06-11 09:55:00|8133.7|8130.9|8134.4|8131.6|8138.4|8135.4|8126.9|8124.1|698
1718100000000|2024-06-11 10:00:00|8132.7|8129.9|8127.9|8125.1|8132.7|8129.9|8125.9|8123.1|1242
1718100300000|2024-06-11 10:05:00|8128.7|8124.9|8129.9|8127.1|8131.1|8128.1|8125.1|8122.1|631
1718100600000|2024-06-11 10:10:00|8130.1|8127.3|8129.9|8126.1|8133.9|8130.9|8128.9|8125.8|486
1718100900000|2024-06-11 10:15:00|8129.1|8126.3|8129.9|8127.1|8131.9|8128.3|8125.1|8122.3|402
1718101200000|2024-06-11 10:20:00|8130.1|8127.3|8116.3|8113.5|8130.9|8128.1|8116.1|8112.5|968
1718101500000|2024-06-11 10:25:00|8116.1|8112.5|8118.1|8115.3|8119.1|8116.3|8115.3|8111.9|749
1718101800000|2024-06-11 10:30:00|8118.3|8114.5|8116.5|8113.7|8122.3|8119.5|8116.5|8113.7|1311
1718102100000|2024-06-11 10:35:00|8117.3|8113.5|8113.5|8110.7|8118.3|8115.5|8111|8107.9|1348
1718102400000|2024-06-11 10:40:00|8113.7|8110.9|8114.3|8111.5|8116.3|8113.3|8108.7|8105.7|1230
1718102700000|2024-06-11 10:45:00|8114.5|8111.7|8115.3|8112.5|8117.7|8114.7|8112.5|8109.5|644
1718103000000|2024-06-11 10:50:00|8116.1|8113.3|8127.1|8124.3|8127.8|8124.8|8114.3|8111.5|1450
1718103300000|2024-06-11 10:55:00|8126.8|8124|8126.6|8123.8|8126.8|8124|8122.6|8119.6|478
1718103600000|2024-06-11 11:00:00|8125.8|8123|8119.6|8115.8|8125.8|8123|8117.6|8114.8|614
1718103900000|2024-06-11 11:05:00|8119.8|8116|8119.8|8117|8126.8|8123.8|8116.8|8114|398
1718104200000|2024-06-11 11:10:00|8120.6|8117.8|8130.1|8127.3|8130.1|8127.3|8120.6|8117.8|454
1718104500000|2024-06-11 11:15:00|8130.6|8127.8|8130.8|8127|8132.6|8129|8128.8|8126|620
1718104800000|2024-06-11 11:20:00|8130.6|8127.8|8135.4|8132.6|8138.1|8135.3|8129.8|8126.8|515
1718105100000|2024-06-11 11:25:00|8134.6|8131.8|8136.3|8133.5|8137.3|8134.3|8132.4|8129.3|320
1718105400000|2024-06-11 11:30:00|8136.6|8133.8|8132.3|8129.5|8138.3|8135.5|8129.6|8126.5|1449
1718105700000|2024-06-11 11:35:00|8132.1|8128.5|8134.3|8131.5|8136.3|8132.8|8130.6|8127.5|222
1718106000000|2024-06-11 11:40:00|8134.6|8131.8|8139.6|8136.8|8141.3|8138.3|8133.3|8130.5|375
1718106300000|2024-06-11 11:45:00|8139.3|8136.5|8138.3|8135.5|8140.3|8137.3|8136.6|8133.5|326
1718106600000|2024-06-11 11:50:00|8138.1|8135.3|8138.5|8135.7|8140.3|8136.7|8134.1|8131.3|933
1718106900000|2024-06-11 11:55:00|8139.3|8135.5|8127|8124.2|8140.3|8137.3|8126|8122.7|861
1718107200000|2024-06-11 12:00:00|8126.8|8124|8119.2|8116.4|8127|8124|8110.4|8107.4|1637
1718107500000|2024-06-11 12:05:00|8118|8115.2|8125.2|8122.4|8129.8|8126.2|8117.2|8114.4|745
1718107800000|2024-06-11 12:10:00|8124.7|8121.9|8134.7|8130.9|8140|8137|8121|8118.2|725
1718108100000|2024-06-11 12:15:00|8133.7|8131.9|8124|8121.2|8133.7|8131.9|8122.2|8119.4|895
1718108400000|2024-06-11 12:20:00|8124.2|8121.4|8117.4|8113.6|8127.2|8124.2|8111.4|8108.6|1635
1718108700000|2024-06-11 12:25:00|8117.6|8113.8|8123.2|8119.4|8130.2|8127.2|8116.6|8113.8|643
1718109000000|2024-06-11 12:30:00|8123.4|8120.6|8131|8128.2|8134|8130.4|8121.4|8118.4|468
1718109300000|2024-06-11 12:35:00|8131.4|8128.6|8138.2|8135.4|8140.2|8137.1|8130.2|8127.2|837
1718109600000|2024-06-11 12:40:00|8137.9|8135.1|8137.9|8135.1|8139.6|8135.4|8129.4|8126.4|1504
1718109900000|2024-06-11 12:45:00|8138.2|8135.4|8141.4|8138.6|8141.4|8138.6|8133.2|8130.4|1033
1718110200000|2024-06-11 12:50:00|8141.2|8138.4|8149.2|8146.4|8152.9|8150.1|8140.6|8137.4|1316
1718110500000|2024-06-11 12:55:00|8150.9|8148.1|8151.9|8149.1|8159.7|8154.9|8148.4|8145.4|2229
1718110800000|2024-06-11 13:00:00|8151.7|8148.9|8166.9|8163.1|8182.9|8180.1|8150.9|8147.9|4397
1718111100000|2024-06-11 13:05:00|8165.9|8162.9|8152.1|8149.3|8168.4|8165.6|8144.4|8141.3|3519
1718111400000|2024-06-11 13:10:00|8153.1|8149.8|8145.4|8142.6|8154.9|8152.1|8144.9|8142.1|1859
1718111700000|2024-06-11 13:15:00|8145.1|8142.3|8151.9|8148.1|8156.7|8153.9|8144.9|8141.9|1588
1718112000000|2024-06-11 13:20:00|8150.9|8146.3|8159.1|8156.3|8166.9|8164.1|8148.7|8145.9|2211
1718112300000|2024-06-11 13:25:00|8159.7|8156.9|8149.6|8145.8|8163.4|8160.6|8149.6|8145.8|2002
1718112600000|2024-06-11 13:30:00|8149.3|8145.5|8125.8|8123|8150.3|8147.5|8125.2|8122.2|4125
1718112900000|2024-06-11 13:35:00|8126|8123.2|8123|8119.2|8130|8127.2|8115.2|8112.2|2809
1718113200000|2024-06-11 13:40:00|8122.2|8119.4|8114.7|8111.9|8127|8124.2|8112.7|8109.9|2197
1718113500000|2024-06-11 13:45:00|8114.2|8111.4|8118.5|8115.7|8128.5|8125.4|8110.9|8108.1|3806
1718113800000|2024-06-11 13:50:00|8118.7|8115.9|8126.5|8123.7|8130.5|8126.7|8117.7|8114.7|1757
1718114100000|2024-06-11 13:55:00|8126.7|8123.9|8118.7|8115.9|8127.7|8124.9|8114.7|8111.9|1226
1718114400000|2024-06-11 14:00:00|8118.1|8115.3|8114.7|8111.9|8122.9|8119.9|8111.7|8108.9|1734
1718114700000|2024-06-11 14:05:00|8114.9|8111.1|8120.7|8117.9|8121.4|8117.9|8105.9|8103.1|2555
1718115000000|2024-06-11 14:10:00|8121.4|8118.6|8132.2|8129.4|8138|8134.4|8116.7|8113.6|1936
1718115300000|2024-06-11 14:15:00|8133|8129.2|8136|8133.2|8138|8134.4|8130.2|8127.2|1296
1718115600000|2024-06-11 14:20:00|8135.8|8133|8132.2|8129.4|8140|8137.2|8123.4|8120.4|3404
1718115900000|2024-06-11 14:25:00|8132.4|8129.6|8130.2|8127.4|8135.2|8131.6|8122.6|8119.4|1440
1718116200000|2024-06-11 14:30:00|8129.2|8126.4|8141.4|8138.6|8147|8144.2|8128.4|8125.4|3230
1718116500000|2024-06-11 14:35:00|8141.2|8138.4|8141.6|8138.8|8146.6|8143.8|8136.2|8133.2|1322
1718116800000|2024-06-11 14:40:00|8142.6|8139.6|8140.4|8137.6|8144.6|8141.6|8137.2|8133.8|595
1718117100000|2024-06-11 14:45:00|8139.6|8136.8|8127.1|8124.3|8140.6|8137.8|8124.1|8120.6|1217
1718117400000|2024-06-11 14:50:00|8128.1|8125.1|8124.8|8122|8129.9|8127.1|8119.1|8116.1|2051
1718117700000|2024-06-11 14:55:00|8124.6|8121.8|8129.8|8127|8136.1|8133.3|8124.1|8121|1719
1718118000000|2024-06-11 15:00:00|8130.1|8127.3|8139.9|8137.1|8144.2|8141.1|8127.8|8125|2543
1718118300000|2024-06-11 15:05:00|8140.2|8137.4|8155.9|8152.1|8155.9|8152.9|8134.6|8131.6|3552
1718118600000|2024-06-11 15:10:00|8155.7|8152.9|8155.7|8152.9|8163.2|8160.4|8153.2|8150.4|2553
1718118900000|2024-06-11 15:15:00|8156.7|8153.4|8156.7|8153.9|8157.9|8154.9|8147.7|8144.9|3379
1718119200000|2024-06-11 15:20:00|8156.9|8153.1|8160.7|8157.9|8165.9|8162.9|8154.7|8151.9|2467
1718119500000|2024-06-11 15:25:00|8160.9|8157.1|8158.7|8155.9|8164.7|8161.7|8156.5|8153.7|2717
1718119800000|2024-06-11 15:30:00|8158.5|8155.7|8181.8|8179|8185.5|8182.7|8157.5|8154.7|6603
1718120100000|2024-06-11 15:35:00|8182.2|8179.4|8205.8|8203|8216.3|8212.7|8182|8179.2|5048
1718120400000|2024-06-11 15:40:00|8206|8202.2|8216.8|8214|8219|8215.4|8195.8|8193|4059
1718120700000|2024-06-11 15:45:00|8217|8213.2|8196.7|8193.9|8217|8213.4|8194.7|8191.9|3320
1718121000000|2024-06-11 15:50:00|8197.4|8193.6|8195.7|8192.9|8201.7|8197.9|8187.1|8184.1|1479
1718121300000|2024-06-11 15:55:00|8194.9|8192.1|8191.4|8187.6|8198.9|8196.1|8188.7|8185.1|1127
1718121600000|2024-06-11 16:00:00|8191.7|8187.9|8200.7|8196.9|8200.9|8197.9|8190.7|8187.9|1295
1718121900000|2024-06-11 16:05:00|8199.9|8197.1|8186.1|8183.3|8201.9|8199.1|8185.9|8183.1|1491
1718122200000|2024-06-11 16:10:00|8186.6|8183.8|8184.3|8181.5|8186.9|8183.8|8180.1|8177.3|1270
1718122500000|2024-06-11 16:15:00|8185.1|8182.3|8189.3|8186.5|8195.1|8192.3|8182.1|8179.3|634
1718122800000|2024-06-11 16:20:00|8189.9|8187.1|8186.5|8182.7|8190.5|8187.5|8177.3|8173.7|1166
1718123100000|2024-06-11 16:25:00|8186.1|8182.3|8189.3|8186.5|8193.3|8190.3|8183.8|8180.7|1305
1718123400000|2024-06-11 16:30:00|8190.6|8186.8|8196.1|8193.3|8201.9|8198.8|8190.3|8186.8|1854
1718123700000|2024-06-11 16:35:00|8196.6|8193.8|8204.4|8201.6|8206.6|8203.8|8196.1|8193.1|1472
1718124000000|2024-06-11 16:40:00|8205.4|8202.6|8199.4|8196.6|8206.4|8203.6|8197.4|8193.8|920
1718124300000|2024-06-11 16:45:00|8199.6|8196.8|8196.6|8193.8|8204.6|8201.8|8196.4|8192.8|632
1718124600000|2024-06-11 16:50:00|8197.9|8194.1|8195.8|8193|8198.8|8195.8|8193.4|8189.8|561
1718124900000|2024-06-11 16:55:00|8196.4|8193.6|8208.4|8205.6|8208.6|8205.6|8196.4|8193.6|414
1718125200000|2024-06-11 17:00:00|8208.1|8205.3|8206.4|8203.6|8211.6|8208.8|8201.4|8198.6|1753
1718125500000|2024-06-11 17:05:00|8205.8|8203|8200.1|8197.3|8206.4|8203.3|8199.4|8196.6|629
1718125800000|2024-06-11 17:10:00|8200.4|8197.6|8203.1|8199.3|8204.4|8201.3|8198.4|8195.6|2109
1718126100000|2024-06-11 17:15:00|8203.4|8199.6|8196.4|8193.6|8203.4|8200.3|8193.4|8189.6|540
1718126400000|2024-06-11 17:20:00|8197.1|8194.3|8198.1|8194.3|8198.4|8195.3|8193.4|8190.6|543
1718126700000|2024-06-11 17:25:00|8197.9|8195.1|8202.1|8198.3|8204.1|8201.3|8196.1|8193.3|637
1718127000000|2024-06-11 17:30:00|8201.3|8198.5|8198.3|8194.5|8201.3|8198.5|8194.1|8191.3|848
1718127300000|2024-06-11 17:35:00|8197.1|8194.3|8195.6|8192.8|8202.3|8198.5|8195.6|8192.5|632
1718127600000|2024-06-11 17:40:00|8195.3|8192.5|8194.6|8191.8|8197.3|8193.8|8192.8|8189.5|834
1718127900000|2024-06-11 17:45:00|8195.1|8192.3|8180|8177.2|8196.3|8192.8|8179|8176.2|1851
1718128200000|2024-06-11 17:50:00|8181|8176.2|8181.2|8178.4|8185.2|8182.2|8177.5|8174.7|1747
1718128500000|2024-06-11 17:55:00|8182|8179.2|8184.8|8182|8188.8|8185.7|8180.5|8177.4|2224
1718128800000|2024-06-11 18:00:00|8184.5|8181.7|8182.1|8179.3|8188.8|8185.7|8179.5|8176.7|738
1718129100000|2024-06-11 18:05:00|8182.5|8179.7|8183.5|8180.7|8185.5|8182.7|8178.5|8175.7|1054
1718129400000|2024-06-11 18:10:00|8184.5|8181|8185.8|8183|8187.5|8184.7|8179.5|8176.7|1613
1718129700000|2024-06-11 18:15:00|8186.3|8183.5|8179.5|8176.7|8189.8|8187|8175.5|8172|1382
1718130000000|2024-06-11 18:20:00|8179.8|8177|8184.5|8181.7|8196.8|8193.3|8179.8|8177|4760
1718130300000|2024-06-11 18:25:00|8184|8181.2|8172.3|8169.5|8188.7|8185.9|8171.3|8168.5|10479
1718130600000|2024-06-11 18:30:00|8172.1|8169.3|8171.5|8167.7|8178.5|8175.7|8165.5|8162.5|2353
1718130900000|2024-06-11 18:35:00|8170.5|8166.9|8170.5|8167.7|8175.3|8171.7|8167|8163.9|676
1718131200000|2024-06-11 18:40:00|8171.5|8168.7|8176.5|8173.7|8177.5|8174.5|8171.5|8168.7|667
1718131500000|2024-06-11 18:45:00|8176.3|8173.5|8180.3|8177.5|8180.5|8177.5|8176.3|8173.5|252
1718131800000|2024-06-11 18:50:00|8181.3|8178.2|8175.5|8172.7|8181.3|8178.2|8175.3|8172.5|177
1718132100000|2024-06-11 18:55:00|8175.3|8172.5|8175.3|8171.5|8175.5|8172.7|8174|8171.2|168
1718132400000|2024-06-11 19:00:00|8175|8172.2|8169.3|8166.5|8176|8172.5|8169|8166.2|152
1718132700000|2024-06-11 19:05:00|8169.5|8166.7|8168|8164.2|8169.5|8166.7|8167|8164.2|234
1718133000000|2024-06-11 19:10:00|8168.2|8164.4|8166|8163.2|8170|8166.4|8166|8163.2|317
1718133300000|2024-06-11 19:15:00|8166.2|8162.4|8169.2|8165.4|8170.2|8167.4|8166|8162.4|291
1718133600000|2024-06-11 19:20:00|8168.5|8165.7|8166|8163.2|8169.5|8166.7|8165.5|8162.4|159
1718133900000|2024-06-11 19:25:00|8166.2|8163.4|8167.2|8164.4|8169.5|8166.7|8166.2|8163.4|97
1718134200000|2024-06-11 19:30:00|8167|8164.2|8169|8165.2|8169.2|8166.2|8167|8163.4|139
1718134500000|2024-06-11 19:35:00|8168.2|8165.4|8173|8169.2|8173.5|8170.2|8168|8165.2|230
1718134800000|2024-06-11 19:40:00|8174|8170.2|8174|8171.2|8176|8172.4|8173.2|8170.2|254
1718135100000|2024-06-11 19:45:00|8174.4|8171.6|8176|8173.2|8179|8176.2|8174.4|8171.6|249
1718135400000|2024-06-11 19:50:00|8176.8|8173|8176|8173.2|8178|8175.2|8175|8172.2|198
1718135700000|2024-06-11 19:55:00|8175|8172.2|8168.2|8165.4|8177|8173.7|8168|8165.2|626
1718136000000|2024-06-11 20:00:00|8168|8165.2|8162.4|8159.6|8169.2|8165.4|8162.4|8159.6|249
1718136300000|2024-06-11 20:05:00|8162|8159.2|8162.2|8159.4|8166|8162.4|8162|8159.2|278
1718136600000|2024-06-11 20:10:00|8162.4|8159.6|8162.2|8159.4|8163.2|8160.2|8162|8159.2|121
1718136900000|2024-06-11 20:15:00|8163.2|8159.6|8165|8162.2|8166.2|8163.2|8162|8159.2|124
1718137200000|2024-06-11 20:20:00|8165.2|8161.4|8161.2|8157.4|8165.2|8162.2|8160.9|8157.4|295
1718137500000|2024-06-11 20:25:00|8160.9|8158.4|8161.7|8157.9|8163.7|8160.9|8160.9|8157.4|404
1718137800000|2024-06-11 20:30:00|8162.2|8158.4|8195.5|8192.7|8195.7|8192.9|8161.9|8158.4|1197
1718138100000|2024-06-11 20:35:00|8195.7|8192.9|8193.5|8189.7|8200.5|8196.9|8188.7|8185.7|549
1718138400000|2024-06-11 20:40:00|8192.7|8188.9|8202.9|8199.1|8204.5|8200.7|8192.5|8188.9|491
1718138700000|2024-06-11 20:45:00|8201.7|8198.9|8194.7|8191.9|8202.7|8199.9|8193.7|8190.7|276
1718139000000|2024-06-11 20:50:00|8194.9|8191.1|8194.9|8191.1|8197.5|8193.7|8192.7|8189.1|336
1718139300000|2024-06-11 20:55:00|8194.7|8191.9|8196.9|8194.1|8197.9|8194.1|8192.7|8189.9|593
1718139600000|2024-06-11 21:00:00|8196.4|8192.6|8193.4|8189.6|8198.4|8192.9|8193.2|8187.6|185
1718139900000|2024-06-11 21:05:00|8198.4|8190.6|8201.9|8194.1|8202.9|8195.1|8197.4|8189.6|8
1718140200000|2024-06-11 21:10:00|8202.2|8194.4|8202.4|8194.6|8202.7|8194.9|8195.9|8188.1|0
1718140500000|2024-06-11 21:15:00|8201.4|8193.6|8200.9|8193.1|8204.2|8196.4|8194.4|8188.6|30
1718140800000|2024-06-11 21:20:00|8201.2|8193.4|8200.9|8193.1|8201.2|8193.4|8200.9|8193.1|0
1718141400000|2024-06-11 21:30:00|8200.4|8192.6|8200.4|8192.6|8201.7|8193.9|8198.9|8191.1|6
1718141700000|2024-06-11 21:35:00|8199.9|8192.1|8199.7|8191.9|8199.9|8192.1|8199.7|8191.9|0
1718142300000|2024-06-11 21:45:00|8199.4|8191.6|8199.2|8191.4|8199.4|8191.6|8199.2|8191.4|0
1718142900000|2024-06-11 21:55:00|8199.4|8191.6|8203.7|8195.9|8203.7|8195.9|8199.2|8191.6|5
1718150400000|2024-06-12 00:00:00|8190.5|8187.7|8183.5|8179.7|8190.5|8187.7|8179.3|8175.7|150
1718150700000|2024-06-12 00:05:00|8183.3|8179.5|8184.5|8180.7|8184.5|8181.7|8179.5|8176.7|71
1718151000000|2024-06-12 00:10:00|8184.3|8180.5|8187.3|8183.5|8187.3|8184.5|8182.3|8178.5|47
1718151300000|2024-06-12 00:15:00|8186.3|8182.5|8189.5|8185.7|8189.5|8185.9|8185.5|8182.5|32
1718151600000|2024-06-12 00:20:00|8189.3|8185.5|8191.5|8188.7|8191.5|8188.7|8188.5|8185.5|60
1718151900000|2024-06-12 00:25:00|8190.9|8188.1|8190.5|8187.7|8192.7|8189.1|8189.5|8185.9|41
1718152200000|2024-06-12 00:30:00|8191.5|8188.7|8196.5|8193.7|8196.5|8193.7|8191.5|8188.7|53
1718152500000|2024-06-12 00:35:00|8197.5|8193.9|8193.7|8190.9|8197.7|8194.9|8193.7|8190.9|27
1718152800000|2024-06-12 00:40:00|8193.5|8190.7|8191.5|8188.7|8195.7|8192.7|8191.5|8187.9|57
1718153100000|2024-06-12 00:45:00|8191.7|8187.9|8195.9|8193.1|8196.5|8193.7|8190.2|8186.7|32
1718153400000|2024-06-12 00:50:00|8195.5|8192.7|8193.7|8189.9|8195.7|8192.9|8190.5|8187.7|21
1718153700000|2024-06-12 00:55:00|8193.5|8189.7|8192.7|8188.9|8194.2|8190.9|8189.4|8185.9|57
1718154000000|2024-06-12 01:00:00|8193.2|8189.4|8192.2|8189.4|8199.4|8195.9|8191.4|8188.4|172
1718154300000|2024-06-12 01:05:00|8192.4|8189.6|8194.7|8191.9|8196.4|8193.4|8191.2|8188.4|79
1718154600000|2024-06-12 01:10:00|8194.4|8191.6|8194.2|8191.4|8196.4|8193.4|8192.2|8189.4|34
1718154900000|2024-06-12 01:15:00|8194.4|8191.6|8194.2|8190.4|8199.4|8195.9|8193.4|8190.4|55
1718155200000|2024-06-12 01:20:00|8194.4|8191.6|8194.2|8191.4|8197.4|8194.6|8193.4|8190.4|35
1718155500000|2024-06-12 01:25:00|8194.4|8191.6|8200.4|8196.6|8201.4|8198.4|8194.4|8191.4|45
1718155800000|2024-06-12 01:30:00|8200.2|8197.4|8195.4|8191.6|8200.2|8197.4|8191.4|8188.6|182
1718156100000|2024-06-12 01:35:00|8195.6|8192.6|8194.2|8190.4|8197.4|8194.4|8192.4|8189.6|46
1718156400000|2024-06-12 01:40:00|8194.4|8191.4|8202.4|8198.6|8204.2|8201.4|8193.4|8190.4|108
1718156700000|2024-06-12 01:45:00|8202.2|8198.4|8199.2|8196.4|8203.2|8199.6|8198.4|8195.6|31
1718157000000|2024-06-12 01:50:00|8199.4|8196.6|8206.2|8202.4|8207.4|8204.6|8199.4|8196.4|66
1718157300000|2024-06-12 01:55:00|8206.4|8203.4|8205.2|8202.4|8207.2|8203.6|8203.4|8200.4|35
1718157600000|2024-06-12 02:00:00|8205.4|8202.6|8205.2|8202.4|8205.4|8202.6|8202.4|8199.4|48
1718157900000|2024-06-12 02:05:00|8204.9|8202.1|8205.1|8201.3|8205.4|8202.1|8202.1|8199.3|155
1718158200000|2024-06-12 02:10:00|8205.4|8201.6|8206.9|8203.1|8207.4|8204.1|8203.4|8200.3|240
1718158500000|2024-06-12 02:15:00|8206.1|8203.3|8203.1|8200.3|8206.1|8203.3|8202.9|8199.6|19
1718158800000|2024-06-12 02:20:00|8203.9|8200.1|8204.7|8201.9|8204.9|8201.9|8203.1|8200.1|18
1718159100000|2024-06-12 02:25:00|8204.1|8201.3|8200.9|8198.1|8204.9|8201.9|8200.1|8197.3|104
1718159400000|2024-06-12 02:30:00|8201.9|8198.3|8203.7|8200.9|8204.9|8201.3|8200.1|8197.1|39
1718159700000|2024-06-12 02:35:00|8203.9|8201.1|8201.9|8198.1|8204.9|8201.8|8201.1|8198.1|58
1718160000000|2024-06-12 02:40:00|8201.1|8198.3|8199.9|8197.1|8202.9|8200.1|8198.9|8196.1|43
1718160300000|2024-06-12 02:45:00|8200.6|8196.8|8204.9|8202.1|8206.1|8203.3|8200.6|8196.8|90
1718160600000|2024-06-12 02:50:00|8205.6|8202.8|8208.6|8205.8|8210.6|8207.1|8205.6|8202.8|97
1718160900000|2024-06-12 02:55:00|8208.9|8206.1|8210.9|8207.1|8210.9|8207.3|8205.9|8203.1|57
1718161200000|2024-06-12 03:00:00|8210.1|8207.3|8211.1|8208.3|8211.9|8208.3|8209.9|8207.1|16
1718161500000|2024-06-12 03:05:00|8210.6|8207.8|8210.9|8208.1|8211.9|8208.8|8209.9|8206.8|46
1718161800000|2024-06-12 03:10:00|8210.6|8207.8|8208.6|8205.8|8210.8|8208|8207.4|8204.3|31
1718162100000|2024-06-12 03:15:00|8208.8|8205|8208.6|8205.8|8210.6|8206.8|8207.6|8204.8|87
1718162400000|2024-06-12 03:20:00|8208.8|8206|8208.6|8205.8|8209.6|8206.8|8207.6|8204.6|21
1718162700000|2024-06-12 03:25:00|8209.6|8205.6|8209.6|8205.8|8209.8|8206.8|8208.6|8205|25
1718163000000|2024-06-12 03:30:00|8208.8|8206|8207.6|8204.8|8209.6|8206|8206.6|8202.8|26
1718163300000|2024-06-12 03:35:00|8207.8|8205|8208.6|8205.8|8208.8|8205.8|8207.8|8204.8|21
1718163600000|2024-06-12 03:40:00|8208.8|8205|8207.6|8204.8|8208.8|8205.5|8207.6|8204|14
1718163900000|2024-06-12 03:45:00|8207.8|8205|8210.6|8207.8|8210.6|8207.8|8207.8|8204.8|27
1718164200000|2024-06-12 03:50:00|8210.8|8208|8210.8|8207|8211.6|8208.3|8210|8207|49
1718164500000|2024-06-12 03:55:00|8210|8207.2|8210.8|8207|8211.8|8208.8|8209.8|8207|41
1718164800000|2024-06-12 04:00:00|8210.6|8207.8|8210.8|8207|8210.8|8208|8210.6|8207|39
1718165100000|2024-06-12 04:05:00|8210|8207.2|8210.8|8208|8211.8|8208.2|8210|8206.8|898
1718165400000|2024-06-12 04:10:00|8210.6|8207.8|8209|8206.2|8210.8|8208|8209|8206|27
1718165700000|2024-06-12 04:15:00|8209.8|8206|8209|8206.2|8209.8|8206.2|8208.8|8206|3
1718166000000|2024-06-12 04:20:00|8208.8|8206|8209.8|8207|8209.8|8207|8208.8|8206|8
1718166300000|2024-06-12 04:25:00|8210|8207.2|8209.8|8207|8210|8207.2|8209|8206|5
1718166600000|2024-06-12 04:30:00|8210|8207.2|8208.8|8206|8211.8|8208.7|8208.5|8205|120
1718166900000|2024-06-12 04:35:00|8209|8206.2|8210.8|8208|8210.8|8208|8209|8206|15
1718167200000|2024-06-12 04:40:00|8209.8|8207|8210.8|8208|8210.8|8208|8209.8|8207|7
1718167500000|2024-06-12 04:45:00|8210.5|8207.7|8210.7|8206.9|8210.8|8208|8209.8|8206.7|14
1718167800000|2024-06-12 04:50:00|8210|8207.2|8209.7|8206.9|8210.7|8207.2|8209.5|8205.9|10
1718168100000|2024-06-12 04:55:00|8210|8207.2|8209.7|8206.9|8210.7|8207.2|8209.5|8205.9|24
1718168400000|2024-06-12 05:00:00|8210|8207.2|8209.7|8206.9|8212|8208.9|8209.5|8205.9|31
1718168700000|2024-06-12 05:05:00|8210|8207.2|8210|8207.2|8211|8208.2|8210|8206.9|38
1718169000000|2024-06-12 05:10:00|8210.2|8207.4|8211|8208.2|8211.7|8208.9|8210.2|8207.4|31
1718169300000|2024-06-12 05:15:00|8211.5|8208.7|8214.7|8211.9|8216.7|8213.2|8211.5|8208.7|878
1718169600000|2024-06-12 05:20:00|8214.5|8211.7|8219.5|8216.7|8219.7|8216.9|8214.5|8211.7|643
1718169900000|2024-06-12 05:25:00|8218.5|8215.7|8218.7|8214.9|8219.5|8216.7|8218.5|8214.9|42
1718170200000|2024-06-12 05:30:00|8218.5|8215.7|8218.7|8215.9|8220.7|8217.7|8218.5|8214.9|60
1718170500000|2024-06-12 05:35:00|8219.7|8216.7|8220|8217.2|8221.2|8217.7|8219.5|8216.4|104
1718170800000|2024-06-12 05:40:00|8220.2|8217.4|8223.5|8220.7|8226.5|8223.7|8219.5|8216.4|601
1718171100000|2024-06-12 05:45:00|8223.7|8220.9|8223.5|8220.7|8223.7|8220.9|8220.5|8216.9|281
1718171400000|2024-06-12 05:50:00|8223.7|8219.9|8223.7|8220.9|8224.7|8221.7|8221.7|8218.7|78
1718171700000|2024-06-12 05:55:00|8224.4|8221.6|8224.4|8221.6|8226.7|8223.6|8223.4|8220.4|138
1718172000000|2024-06-12 06:00:00|8225.2|8221.4|8221.2|8218.4|8225.2|8221.6|8220.4|8216.9|432
1718172300000|2024-06-12 06:05:00|8221.4|8218.6|8224.4|8220.6|8225.7|8222.6|8221.4|8218.6|148
1718172600000|2024-06-12 06:10:00|8225.4|8221.6|8224.2|8221.4|8226.7|8223.4|8224.2|8220.6|277
1718172900000|2024-06-12 06:15:00|8224|8221.2|8225.9|8223.1|8226.4|8223.4|8222.4|8218.9|190
1718173200000|2024-06-12 06:20:00|8226.2|8223.4|8225.2|8222.4|8226.4|8223.6|8223.9|8221.1|546
1718173500000|2024-06-12 06:25:00|8225.7|8222.9|8223.9|8221.1|8226.2|8223.1|8222.4|8219.1|308
1718173800000|2024-06-12 06:30:00|8223.4|8220.6|8225.9|8223.1|8226.2|8223.4|8223.4|8220.4|344
1718174100000|2024-06-12 06:35:00|8225.2|8222.4|8221.2|8217.4|8228.4|8225.1|8220.4|8217.4|424
1718174400000|2024-06-12 06:40:00|8221.4|8218.4|8219.4|8215.6|8221.9|8219.1|8217.4|8214.4|476
1718174700000|2024-06-12 06:45:00|8218.6|8215.8|8218.4|8215.6|8218.6|8215.8|8216.4|8213.4|126
1718175000000|2024-06-12 06:50:00|8218.6|8215.8|8221.4|8218.6|8224.4|8220.8|8218.6|8215.8|762
1718175300000|2024-06-12 06:55:00|8220.6|8217.8|8221.6|8218.8|8224.4|8221.6|8219.4|8216.6|344
1718175600000|2024-06-12 07:00:00|8221.9|8218.1|8221.6|8218.8|8222.1|8219.1|8215.9|8213.1|611
1718175900000|2024-06-12 07:05:00|8221.9|8218.1|8221.8|8219|8225.6|8222.8|8220.6|8217.8|503
1718176200000|2024-06-12 07:10:00|8222.6|8219.8|8216.6|8213.8|8223.8|8221|8215.8|8212.8|803
1718176500000|2024-06-12 07:15:00|8217.7|8214.9|8218.8|8216|8222.6|8219|8216.8|8214|505
1718176800000|2024-06-12 07:20:00|8218.6|8215.8|8216.8|8214|8221.6|8218|8216.6|8213.8|591
1718177100000|2024-06-12 07:25:00|8216.6|8213.8|8218.1|8215.3|8218.6|8215.8|8212.8|8210|451
1718177400000|2024-06-12 07:30:00|8217.8|8215|8221.8|8219|8224.8|8222|8216.6|8212|493
1718177700000|2024-06-12 07:35:00|8220.8|8218|8219.8|8217|8225.8|8223|8218.8|8216|1486
1718178000000|2024-06-12 07:40:00|8220.6|8217.8|8220.8|8218|8223.8|8221|8218.8|8215.8|555
1718178300000|2024-06-12 07:45:00|8219.8|8217|8216.8|8213|8219.8|8217|8210.6|8207.8|855
1718178600000|2024-06-12 07:50:00|8215.8|8212.8|8221.8|8219|8222.8|8220|8214.8|8211.8|426
1718178900000|2024-06-12 07:55:00|8222.3|8219.5|8222.8|8220|8223.8|8221|8218.8|8215.8|583
1718179200000|2024-06-12 08:00:00|8223.6|8219.8|8230.8|8228|8232.6|8229.8|8221.8|8218.8|1898
1718179500000|2024-06-12 08:05:00|8229.8|8227|8234.8|8232|8236.8|8233.8|8228.8|8226|1258
1718179800000|2024-06-12 08:10:00|8235.8|8233|8237.5|8234.7|8240.3|8237.5|8234.8|8231.7|1419
1718180100000|2024-06-12 08:15:00|8237.8|8235|8238.8|8236|8242.8|8240|8236.8|8234|990
1718180400000|2024-06-12 08:20:00|8237.5|8234.7|8242.3|8239.5|8244.8|8241.7|8234.8|8232|1020
1718180700000|2024-06-12 08:25:00|8242.5|8238.7|8236.3|8233.5|8245.5|8242|8233.3|8230.3|4859
1718181000000|2024-06-12 08:30:00|8235.1|8232.3|8243.3|8240.5|8245|8242.2|8231|8228.2|3628
1718181300000|2024-06-12 08:35:00|8242.8|8240|8225.5|8222.7|8243.3|8240.5|8225.3|8222.5|2465
1718181600000|2024-06-12 08:40:00|8226|8223.2|8231.8|8229|8241.3|8238|8225.8|8222.7|1156
1718181900000|2024-06-12 08:45:00|8231.5|8228.7|8231.5|8228.7|8232.5|8229.5|8228.3|8225.5|614
1718182200000|2024-06-12 08:50:00|8231.7|8227.9|8238.7|8235.9|8241.7|8238.9|8230.7|8227.9|420
1718182500000|2024-06-12 08:55:00|8238.5|8235.7|8242.5|8239.7|8244.7|8241.9|8235.7|8232.9|483
1718182800000|2024-06-12 09:00:00|8242.7|8239.9|8249.5|8246.7|8251.5|8248.5|8242.7|8239.9|1135
1718183100000|2024-06-12 09:05:00|8249.3|8246.5|8247.5|8244.7|8253.5|8250.5|8242.2|8238.9|1080
1718183400000|2024-06-12 09:10:00|8247.7|8244.9|8258.2|8255.4|8260.2|8257.4|8247.5|8244.7|2461
1718183700000|2024-06-12 09:15:00|8257.5|8254.7|8267.2|8264.4|8268|8264.4|8257.5|8254.7|1070
1718184000000|2024-06-12 09:20:00|8267|8264.2|8265|8262.2|8269.2|8266.4|8263.8|8261|888
1718184300000|2024-06-12 09:25:00|8265.2|8261.4|8273|8270.2|8276|8272.4|8264.2|8261.2|924
1718184600000|2024-06-12 09:30:00|8272.7|8269.9|8265.5|8262.7|8275.2|8272.4|8262.5|8259.4|1785
1718184900000|2024-06-12 09:35:00|8265.2|8262.4|8268.2|8264.4|8271.5|8268.4|8263.5|8260.4|506
1718185200000|2024-06-12 09:40:00|8268|8265.2|8271.2|8268.4|8273.2|8270.4|8266.2|8263.2|1076
1718185500000|2024-06-12 09:45:00|8270.2|8267.4|8265|8261.2|8272.2|8269.4|8262|8259.2|818
1718185800000|2024-06-12 09:50:00|8264.2|8261.4|8261.2|8258.4|8265.5|8262.4|8259.2|8256.2|696
1718186100000|2024-06-12 09:55:00|8260.4|8257.6|8266.2|8263.4|8267.4|8264.4|8259.2|8256.4|596
1718186400000|2024-06-12 10:00:00|8266.7|8263.9|8252.7|8249.9|8267.2|8264.4|8250.7|8247.9|1334
1718186700000|2024-06-12 10:05:00|8251.9|8249.1|8248.1|8245.3|8252.9|8249.9|8246.2|8243.4|1840
1718187000000|2024-06-12 10:10:00|8248.9|8245.1|8254.7|8251.9|8256.7|8253.9|8248.9|8245.1|604
1718187300000|2024-06-12 10:15:00|8254.9|8252.1|8255.7|8252.9|8260.9|8258.1|8252.9|8250.1|509
1718187600000|2024-06-12 10:20:00|8255.9|8253.1|8260.7|8257.9|8261.7|8258.9|8252.9|8250.1|524
1718187900000|2024-06-12 10:25:00|8260.9|8258.1|8257.6|8254.8|8260.9|8258.1|8254.9|8252.1|336
1718188200000|2024-06-12 10:30:00|8257.9|8255.1|8255.9|8253.1|8257.9|8255.1|8250.9|8248.1|884
1718188500000|2024-06-12 10:35:00|8256.1|8252.3|8256.9|8253.1|8259.9|8256.3|8254.6|8251.8|815
1718188800000|2024-06-12 10:40:00|8256.1|8253.3|8255.1|8252.3|8257.9|8255.1|8252.9|8250.1|162
1718189100000|2024-06-12 10:45:00|8254.9|8252.1|8258.1|8255.3|8264.9|8262.1|8253.9|8250.8|434
1718189400000|2024-06-12 10:50:00|8258.9|8256.1|8258.6|8255.8|8263.1|8260.3|8255.1|8252.3|394
1718189700000|2024-06-12 10:55:00|8258.9|8256.1|8257.4|8254.6|8261.1|8258.3|8255.9|8252.8|400
1718190000000|2024-06-12 11:00:00|8257.9|8255.1|8259.9|8257.1|8260.9|8257.8|8253.9|8251.1|235
1718190300000|2024-06-12 11:05:00|8259.6|8256.8|8251.9|8249.1|8261.6|8257.8|8251.9|8249.1|478
1718190600000|2024-06-12 11:10:00|8252.1|8249.3|8258.8|8256|8261.6|8258.8|8251.8|8249|387
1718190900000|2024-06-12 11:15:00|8259.6|8256.8|8255.6|8252.8|8259.8|8256.8|8252.1|8249|223
1718191200000|2024-06-12 11:20:00|8255.8|8253|8254.8|8252|8256.8|8254|8253.6|8250|93
1718191500000|2024-06-12 11:25:00|8255.1|8252.3|8251.8|8249|8256.1|8252.8|8249.8|8247|600
1718191800000|2024-06-12 11:30:00|8252.1|8249.3|8257.1|8254.3|8260.8|8258|8251.8|8249|377
1718192100000|2024-06-12 11:35:00|8256.8|8254|8253.8|8251|8265.8|8262.8|8253.8|8251|1052
1718192400000|2024-06-12 11:40:00|8254.1|8251.3|8258.6|8255.8|8260.8|8258|8254.1|8251.3|346
1718192700000|2024-06-12 11:45:00|8259.3|8255.5|8255.8|8253|8261.1|8258.3|8253.8|8251|594
1718193000000|2024-06-12 11:50:00|8256.6|8252.8|8257.6|8254.8|8259.1|8256.3|8252.1|8249.3|327
1718193300000|2024-06-12 11:55:00|8257.8|8255|8256.8|8254|8259.8|8256.8|8255.8|8253|178
1718193600000|2024-06-12 12:00:00|8257.6|8254.8|8265.1|8262.3|8265.3|8262.5|8257|8254|1600
1718193900000|2024-06-12 12:05:00|8264.6|8261.8|8263.3|8260.5|8264.6|8261.8|8257.3|8254.5|544
1718194200000|2024-06-12 12:10:00|8262.8|8260|8257.5|8254.7|8264.3|8261.5|8256.5|8253.5|583
1718194500000|2024-06-12 12:15:00|8258.5|8256.7|8260.5|8256.7|8264.3|8261.5|8256.3|8252.7|629
1718194800000|2024-06-12 12:20:00|8260.1|8257.3|8263.1|8260.3|8264.3|8260.7|8259.5|8256.5|444
1718195100000|2024-06-12 12:25:00|8262.5|8259.7|8263.3|8259.5|8264.3|8261.2|8259.5|8256.5|1342
1718195400000|2024-06-12 12:30:00|8263|8259.2|8268.3|8265.5|8287.3|8284.5|8262.3|8258.5|6839
1718195700000|2024-06-12 12:35:00|8269|8266.2|8274.3|8271.5|8274.8|8272|8262.5|8259.7|1286
1718196000000|2024-06-12 12:40:00|8274|8271.2|8286.8|8283|8286.8|8283.7|8272.3|8269.5|1112
1718196300000|2024-06-12 12:45:00|8286.5|8283.7|8286.5|8282.7|8290|8287.2|8282|8279|1555
1718196600000|2024-06-12 12:50:00|8286.8|8283|8290.3|8287.5|8290.3|8287.5|8282.8|8280|1101
1718196900000|2024-06-12 12:55:00|8290.1|8287.3|8287.8|8284|8299.3|8296.2|8285.5|8282.7|2748
1718197200000|2024-06-12 13:00:00|8287.5|8284.7|8301.5|8298.7|8304.8|8301.7|8287.5|8284.7|4110
1718197500000|2024-06-12 13:05:00|8302.3|8298.5|8296.8|8294|8303.3|8300.5|8287.8|8284.7|2528
1718197800000|2024-06-12 13:10:00|8297.3|8294.5|8296.5|8293.7|8302.3|8299.5|8295.8|8292.7|1527
1718198100000|2024-06-12 13:15:00|8297.3|8294.5|8299.5|8295.7|8300.8|8298|8290.8|8288|2072
1718198400000|2024-06-12 13:20:00|8299.3|8296.5|8302.3|8299.5|8302.5|8299.7|8298.3|8294.7|1415
1718198700000|2024-06-12 13:25:00|8301.8|8298.5|8306.3|8303.5|8306.8|8303.5|8300.5|8297.5|1357
1718199000000|2024-06-12 13:30:00|8307.3|8303.7|8306.3|8303.5|8308.3|8305.2|8293|8290.2|1888
1718199300000|2024-06-12 13:35:00|8307.3|8304|8300.8|8298|8308|8304.7|8297|8294.2|3049
1718199600000|2024-06-12 13:40:00|8301|8298.2|8291.2|8287.4|8301.8|8298.2|8287.2|8284.4|1986
1718199900000|2024-06-12 13:45:00|8290.2|8287.7|8300|8296.2|8300.2|8297.4|8287.5|8284.4|1574
1718200200000|2024-06-12 13:50:00|8299.2|8296.4|8302.2|8298.4|8307|8303.2|8293.2|8290.2|1388
1718200500000|2024-06-12 13:55:00|8301.5|8298.7|8311.7|8308.9|8313.7|8310.7|8301.2|8298.4|1704
1718200800000|2024-06-12 14:00:00|8312|8309.2|8309|8306.2|8313.7|8310.7|8306|8303.2|1095
1718201100000|2024-06-12 14:05:00|8309.2|8306.4|8302.7|8299.9|8311.7|8308.9|8296|8292.9|1239
1718201400000|2024-06-12 14:10:00|8303.5|8300.7|8298.5|8295.7|8304.7|8301.2|8294.5|8291.4|2989
1718201700000|2024-06-12 14:15:00|8298.2|8295.4|8291.4|8287.6|8299|8295.7|8290.4|8287.4|1495
1718202000000|2024-06-12 14:20:00|8290.7|8287.9|8297.2|8294.4|8304.4|8301.4|8288.4|8285.6|1529
1718202300000|2024-06-12 14:25:00|8297.4|8294.6|8301.9|8298.1|8304.4|8301.6|8294.4|8291.4|1501
1718202600000|2024-06-12 14:30:00|8285.7|8282.9|8240.2|8237.4|8294.4|8286.6|8239.4|8236.6|10264
1718202900000|2024-06-12 14:35:00|8240.4|8237.6|8225.6|8222.8|8251.2|8248.1|8215.6|8211.8|5505
1718203200000|2024-06-12 14:40:00|8226.2|8223.4|8224.6|8221.8|8242.4|8239.4|8218.9|8216.1|5159
1718203500000|2024-06-12 14:45:00|8225.4|8221.6|8225.9|8223.1|8239.4|8236.4|8219.9|8217.1|2475
1718203800000|2024-06-12 14:50:00|8226.9|8224.1|8217.1|8213.3|8234.7|8231.9|8211.4|8208.3|3193
1718204100000|2024-06-12 14:55:00|8216.9|8213.1|8213.4|8210.6|8223.4|8220.6|8212.4|8209.3|1987
1718204400000|2024-06-12 15:00:00|8213.1|8210.3|8190.4|8187.6|8215.9|8212.3|8184.6|8181.6|5065
1718204700000|2024-06-12 15:05:00|8190.6|8187.8|8191.9|8189.1|8203.4|8200.6|8185.4|8182.6|4408
1718205000000|2024-06-12 15:10:00|8191.6|8188.8|8184.1|8181.3|8198.6|8195.8|8184.1|8181.3|2301
1718205300000|2024-06-12 15:15:00|8184.3|8181.5|8189.9|8187.1|8191.1|8188.3|8182.9|8180.1|2005
1718205600000|2024-06-12 15:20:00|8191.1|8187.3|8191.6|8188.8|8203.6|8200|8185.8|8182.8|3242
1718205900000|2024-06-12 15:25:00|8191.1|8188.3|8193.4|8190.6|8204.4|8201.6|8181.8|8179|6455
1718206200000|2024-06-12 15:30:00|8194.1|8190.3|8194.1|8191.3|8197.1|8194.3|8184.1|8180.6|2543
1718206500000|2024-06-12 15:35:00|8193.9|8191.1|8203.3|8200.5|8209.1|8206.1|8187.1|8184.3|2370
1718206800000|2024-06-12 15:40:00|8203.9|8201.1|8205.8|8203|8208.3|8205.3|8196.3|8193|1911
1718207100000|2024-06-12 15:45:00|8206.8|8204|8197.8|8195|8207.1|8204.3|8192.6|8189.5|1637
1718207400000|2024-06-12 15:50:00|8197.6|8194.8|8208.3|8205.5|8209.6|8205.8|8197.3|8194.5|1125
1718207700000|2024-06-12 15:55:00|8207.8|8205|8215.3|8212.5|8218.1|8214.5|8205.3|8201.8|2200
1718208000000|2024-06-12 16:00:00|8215.8|8213|8217.1|8214.3|8222.1|8218.5|8211.8|8209|1403
1718208300000|2024-06-12 16:05:00|8217.3|8214.5|8214.6|8211.8|8225.1|8222|8212.3|8209.3|1186
1718208600000|2024-06-12 16:10:00|8214.3|8211.5|8213.8|8211|8218.1|8215|8210.8|8208|660
1718208900000|2024-06-12 16:15:00|8214.8|8212|8223.1|8220.3|8226.8|8224|8211.6|8208.3|1383
1718209200000|2024-06-12 16:20:00|8224.1|8220.5|8226.8|8223|8228.1|8225|8220.1|8217.3|791
1718209500000|2024-06-12 16:25:00|8226.1|8223.3|8226|8222.2|8229|8226.2|8220.8|8217.5|640
1718209800000|2024-06-12 16:30:00|8225|8222|8231.3|8228.5|8237|8234|8225|8222|734
1718210100000|2024-06-12 16:35:00|8232|8228.2|8242.3|8239.5|8244.3|8241.5|8231.3|8228.2|1287
1718210400000|2024-06-12 16:40:00|8242.8|8240|8243.8|8241|8246|8243|8238.8|8236|823
1718210700000|2024-06-12 16:45:00|8244|8241.2|8242|8239.2|8247|8244|8240.8|8238|977
1718211000000|2024-06-12 16:50:00|8242.3|8239.5|8244.8|8242|8244.8|8242|8239.5|8236.7|876
1718211300000|2024-06-12 16:55:00|8244.5|8241|8257.8|8255|8260.5|8257|8243.8|8240.7|1704
1718211600000|2024-06-12 17:00:00|8259.5|8256.7|8257.3|8254.5|8261.8|8258.2|8251.3|8248.5|4747
1718211900000|2024-06-12 17:05:00|8256.3|8253.5|8259|8256.2|8261|8258|8255.3|8252.5|630
1718212200000|2024-06-12 17:10:00|8258.8|8256|8264.5|8261.7|8270.5|8267.5|8257|8254.2|1609
1718212500000|2024-06-12 17:15:00|8264.3|8261.5|8258.5|8255.7|8266.3|8263.5|8257.5|8254.5|845
1718212800000|2024-06-12 17:20:00|8258.3|8255.5|8251.5|8248.7|8260.5|8257.5|8245.7|8242.7|1194
1718213100000|2024-06-12 17:25:00|8251.3|8248.5|8254|8251.2|8256.2|8253.2|8249|8245.5|2773
1718213400000|2024-06-12 17:30:00|8254.2|8251.4|8259.8|8257|8260|8257|8247.8|8245|943
1718213700000|2024-06-12 17:35:00|8260|8257.2|8261|8258.2|8265.7|8262.9|8259.8|8257|600
1718214000000|2024-06-12 17:40:00|8260.7|8257.9|8257.2|8253.4|8261|8257.9|8256.7|8253.2|1163
1718214300000|2024-06-12 17:45:00|8258|8255.2|8266.7|8263.9|8266.7|8263.9|8258|8255.2|1124
1718214600000|2024-06-12 17:50:00|8266.2|8263.4|8269.2|8266.4|8269.7|8266.9|8263.2|8260.2|2759
1718214900000|2024-06-12 17:55:00|8269.5|8265.7|8261.7|8257.9|8269.7|8266.7|8258|8254.2|2636
1718215200000|2024-06-12 18:00:00|8262.2|8258.4|8251|8248.2|8262.2|8258.4|8250.2|8247.2|1259
1718215500000|2024-06-12 18:05:00|8250.7|8247.9|8248.2|8245.4|8257|8253.9|8245.2|8242.2|1338
1718215800000|2024-06-12 18:10:00|8249.2|8246.4|8231.2|8228.4|8252|8249.2|8230.2|8227.2|2116
1718216100000|2024-06-12 18:15:00|8230.7|8227.9|8244.7|8241.9|8249.5|8246.7|8230.2|8227.2|3539
1718216400000|2024-06-12 18:20:00|8246.5|8242.7|8243.5|8240.7|8247.5|8244.4|8235.5|8232.7|2219
1718216700000|2024-06-12 18:25:00|8243.2|8240.4|8244.2|8241.4|8251|8247.6|8229.2|8225.6|11252
1718217000000|2024-06-12 18:30:00|8244.5|8241.7|8246.2|8243.4|8251.2|8248.4|8238.2|8234.7|1429
1718217300000|2024-06-12 18:35:00|8246.5|8242.7|8242|8239.2|8246.5|8243.4|8236.5|8233.7|867
1718217600000|2024-06-12 18:40:00|8242.2|8239.4|8232.2|8229.4|8243.5|8240.4|8231.2|8228.1|927
1718217900000|2024-06-12 18:45:00|8231.9|8229.1|8224.7|8221.9|8235.2|8232.1|8223.4|8220.1|642
1718218200000|2024-06-12 18:50:00|8224.9|8222.1|8225.2|8222.4|8232.2|8229.1|8223.9|8220.1|646
1718218500000|2024-06-12 18:55:00|8225.9|8222.1|8230.2|8227.4|8232.9|8229.9|8225.2|8222.1|276
1718218800000|2024-06-12 19:00:00|8229.9|8227.1|8231.4|8228.6|8234.2|8230.4|8226.2|8223.1|422
1718219100000|2024-06-12 19:05:00|8231.2|8228.4|8228.4|8225.6|8231.4|8228.4|8228.4|8225.4|116
1718219400000|2024-06-12 19:10:00|8228.2|8225.4|8229.2|8226.4|8230.2|8227.1|8226.2|8223.4|955
1718219700000|2024-06-12 19:15:00|8228.9|8226.1|8226.9|8223.1|8230.2|8227.1|8225.2|8222.1|144
1718220000000|2024-06-12 19:20:00|8226.2|8223.4|8214.7|8210.9|8228.2|8225.1|8212.9|8209.9|645
1718220300000|2024-06-12 19:25:00|8215.7|8211.9|8213.9|8211.1|8218.9|8216.1|8212.9|8209.9|138
1718220600000|2024-06-12 19:30:00|8214.4|8211.6|8221.6|8218.8|8223.6|8220.1|8214.4|8211.1|228
1718220900000|2024-06-12 19:35:00|8220.9|8217.1|8219.6|8216.8|8225.6|8222.8|8219.6|8216.8|187
1718221200000|2024-06-12 19:40:00|8218.9|8216.1|8216.9|8213.1|8219.9|8216.8|8213.9|8210.8|106
1718221500000|2024-06-12 19:45:00|8217.1|8213.3|8218.9|8215.1|8218.9|8215.3|8216.1|8213.3|158
1718221800000|2024-06-12 19:50:00|8218.1|8215.3|8224.6|8220.8|8224.9|8221.8|8217.6|8214.1|358
1718222100000|2024-06-12 19:55:00|8224.9|8221.1|8221.6|8218.8|8225.9|8222.8|8220.6|8217.1|264
1718222400000|2024-06-12 20:00:00|8221.9|8219.1|8221.9|8219.1|8223.9|8220.8|8221.6|8218.1|110
1718222700000|2024-06-12 20:05:00|8221.6|8218.8|8228.6|8224.8|8229.6|8226.1|8221.6|8218.8|112
1718223000000|2024-06-12 20:10:00|8228.9|8225.1|8232.8|8229|8232.8|8229.8|8228.4|8224.8|107
1718223300000|2024-06-12 20:15:00|8232.6|8228.8|8228.8|8226|8232.6|8229.8|8228.3|8224.8|50
1718223600000|2024-06-12 20:20:00|8228.6|8225.8|8230.8|8227|8230.8|8227.8|8227.8|8224.8|118
1718223900000|2024-06-12 20:25:00|8230.1|8227.3|8227.6|8224.8|8230.8|8227.3|8226.8|8223.8|77
1718224200000|2024-06-12 20:30:00|8227.3|8224.5|8224.6|8221.8|8227.6|8224.8|8222.8|8219|70
1718224500000|2024-06-12 20:35:00|8225.6|8220.8|8223.8|8221|8225.6|8222.8|8223.1|8220|570
1718224800000|2024-06-12 20:40:00|8224.1|8220.3|8226.8|8223|8228.6|8225|8222.1|8219.3|156
1718225100000|2024-06-12 20:45:00|8226.1|8223.3|8225.8|8222|8226.6|8223.3|8224.6|8221.3|46
1718225400000|2024-06-12 20:50:00|8225.6|8221.8|8218.8|8216|8225.6|8222.8|8218.8|8215.8|203
1718225700000|2024-06-12 20:55:00|8220|8216.2|8220.3|8217.5|8220.3|8217.5|8216|8213.2|123
1718226000000|2024-06-12 21:00:00|8220|8216.5|8231.3|8227.5|8231.8|8228.7|8220|8212.5|60
1718226300000|2024-06-12 21:05:00|8231.5|8227.7|8231.5|8227.7|8231.5|8227.7|8231|8227.2|2
1718226600000|2024-06-12 21:10:00|8232.5|8228.7|8232.5|8228.7|8232.5|8228.7|8232.5|8228.7|2
1718226900000|2024-06-12 21:15:00|8233|8229.2|8233|8229.2|8233|8229.2|8233|8229.2|1
1718227200000|2024-06-12 21:20:00|8233.3|8229.5|8231.5|8223.7|8233.3|8229.5|8228.5|8220.7|15
1718227500000|2024-06-12 21:25:00|8231|8223.2|8228.5|8224.7|8231|8224.7|8227.5|8219.7|0
1718228400000|2024-06-12 21:40:00|8228.2|8220.4|8230.2|8222.4|8230.2|8224.9|8226|8220.4|3
1718228700000|2024-06-12 21:45:00|8228.2|8224.4|8227.5|8223.7|8228.2|8224.4|8227.5|8223.7|10
1718229000000|2024-06-12 21:50:00|8230|8222.2|8235|8232.2|8236.5|8232.9|8228.2|8221.9|110
1718229300000|2024-06-12 21:55:00|8234|8231.2|8231.2|8227.4|8235|8231.4|8228.7|8225.2|65
1718229600000|2024-06-12 22:00:00|8230.5|8226.7|8230.5|8226.7|8230.5|8226.7|8230.5|8226.7|0
1718236800000|2024-06-13 00:00:00|8218.8|8216|8216.3|8213.5|8221.8|8218.8|8215.8|8212.8|93
1718237100000|2024-06-13 00:05:00|8216.6|8213.8|8217.6|8214.8|8218.8|8215.8|8216.6|8213.8|65
1718237400000|2024-06-13 00:10:00|8217.1|8214.3|8221.8|8219|8222.8|8220|8216.8|8214|99
1718237700000|2024-06-13 00:15:00|8221.6|8218.8|8221.8|8219|8222.1|8219|8218.6|8215|48
1718238000000|2024-06-13 00:20:00|8221.1|8218|8223.1|8219.3|8224.1|8221|8220.8|8218|68
1718238300000|2024-06-13 00:25:00|8222.3|8219.5|8222.8|8219|8223.8|8221|8221.8|8218.3|72
1718238600000|2024-06-13 00:30:00|8222.1|8219.3|8223.8|8220|8223.8|8221|8221.8|8218.2|56
1718238900000|2024-06-13 00:35:00|8224|8221|8225|8221.2|8225.3|8222.2|8223.8|8220|26
1718239200000|2024-06-13 00:40:00|8225.3|8222.2|8224.3|8221.5|8226|8223.2|8224.3|8221.2|17
1718239500000|2024-06-13 00:45:00|8224|8221.2|8220.3|8217.5|8224.5|8221.5|8220.3|8217.5|54
1718239800000|2024-06-13 00:50:00|8221.3|8218|8224.3|8221.5|8224.3|8221.5|8220.3|8217.5|57
1718240100000|2024-06-13 00:55:00|8224.5|8220.7|8224|8221.2|8225|8221.5|8222.3|8219.2|35
1718240400000|2024-06-13 01:00:00|8223.5|8220.7|8218.3|8215.5|8223.8|8220.7|8205.3|8202|543
1718240700000|2024-06-13 01:05:00|8219.3|8216.5|8214.5|8211.7|8221.5|8218.5|8214.5|8211.7|152
1718241000000|2024-06-13 01:10:00|8214.3|8211.5|8211.5|8208.7|8215.8|8212.5|8208.8|8205.7|159
1718241300000|2024-06-13 01:15:00|8211.3|8208.5|8204.5|8201.7|8212.3|8209.5|8202.2|8199.4|309
1718241600000|2024-06-13 01:20:00|8204.2|8201.4|8199.2|8196.4|8207.5|8204|8199.2|8196.4|107
1718241900000|2024-06-13 01:25:00|8199.5|8195.7|8200|8196.2|8200.2|8197.4|8195.2|8191.7|223
1718242200000|2024-06-13 01:30:00|8200.2|8197.2|8203.2|8200.4|8206|8202.4|8199|8195.9|247
1718242500000|2024-06-13 01:35:00|8203|8200.2|8203|8200.2|8205|8202.2|8198|8194.4|191
1718242800000|2024-06-13 01:40:00|8203.2|8199.4|8206.2|8203.4|8207|8204.2|8202|8198.4|177
1718243100000|2024-06-13 01:45:00|8206|8203.2|8202.7|8199.9|8208|8204.9|8202.7|8199.9|32
1718243400000|2024-06-13 01:50:00|8203|8200.2|8199.7|8196.9|8203|8200.2|8197|8193.9|113
1718243700000|2024-06-13 01:55:00|8200|8197.2|8202|8199.2|8203|8199.4|8199|8195.2|14
1718244000000|2024-06-13 02:00:00|8202.2|8198.4|8209.7|8206.9|8209.9|8206.9|8201|8197.4|75
1718244300000|2024-06-13 02:05:00|8210.2|8207.4|8209.9|8206.1|8212.2|8209.4|8207.9|8204.4|43
1718244600000|2024-06-13 02:10:00|8210.2|8206.4|8208.2|8204.4|8210.2|8206.4|8205.9|8202.4|78
1718244900000|2024-06-13 02:15:00|8207.4|8204.6|8206.2|8203.4|8209.2|8206.4|8206.2|8203.4|106
1718245200000|2024-06-13 02:20:00|8205.9|8203.1|8209.2|8206.4|8209.9|8206.4|8205.9|8203.1|27
1718245500000|2024-06-13 02:25:00|8209.9|8206.1|8208.9|8205.1|8209.9|8206.9|8207.2|8204.1|17
1718245800000|2024-06-13 02:30:00|8208.2|8205.4|8203.9|8200.1|8208.2|8205.4|8202.9|8200.1|103
1718246100000|2024-06-13 02:35:00|8203.2|8200.4|8204.4|8201.6|8205.2|8202.1|8200.7|8197.1|35
1718246400000|2024-06-13 02:40:00|8204.2|8201.4|8207.2|8204.4|8208.2|8205.1|8201.9|8198.9|65
1718246700000|2024-06-13 02:45:00|8207.4|8204.6|8209.1|8205.3|8211.2|8208.4|8206.9|8203.4|66
1718247000000|2024-06-13 02:50:00|8208.1|8206.1|8210.1|8206.3|8213.4|8210.3|8208.1|8204.6|155
1718247300000|2024-06-13 02:55:00|8210.4|8207.3|8206.4|8203.6|8210.4|8207.6|8205.1|8202.3|58
1718247600000|2024-06-13 03:00:00|8207.1|8204.3|8206.4|8202.6|8208.4|8205.3|8205.1|8202.3|56
1718247900000|2024-06-13 03:05:00|8206.1|8203.3|8205.1|8202.3|8209.4|8206.3|8205.1|8202.3|89
1718248200000|2024-06-13 03:10:00|8206.1|8203.3|8207.1|8203.3|8208.4|8205.1|8205.1|8202.3|74
1718248500000|2024-06-13 03:15:00|8206.9|8204.1|8206.6|8203.8|8211.4|8208.6|8206.1|8203.3|85
1718248800000|2024-06-13 03:20:00|8206.4|8203.6|8206.9|8204.1|8207.4|8204.3|8205.1|8202.3|72
1718249100000|2024-06-13 03:25:00|8207.1|8204.3|8208.1|8205.3|8209.1|8206.3|8205.1|8202.1|53
1718249400000|2024-06-13 03:30:00|8207.9|8205.1|8209.4|8205.6|8210.4|8207.3|8207.9|8204.3|32
1718249700000|2024-06-13 03:35:00|8208.6|8205.8|8209.3|8206.5|8210.4|8207.6|8208.4|8205.3|7
1718250000000|2024-06-13 03:40:00|8210.1|8206.3|8209.1|8206.3|8211.3|8207.5|8208.1|8204.5|9
1718250300000|2024-06-13 03:45:00|8209.3|8205.5|8211.3|8208.5|8213.1|8209.5|8209.1|8205.5|55
1718250600000|2024-06-13 03:50:00|8211.1|8208.3|8212.1|8209.3|8213.1|8209.5|8211.1|8208.3|7
1718250900000|2024-06-13 03:55:00|8213.1|8209.5|8213.1|8210.3|8213.3|8210.5|8212.3|8209.3|6
1718251200000|2024-06-13 04:00:00|8213.3|8210.5|8211.1|8208.3|8213.8|8210.5|8210.6|8207.5|170
1718251500000|2024-06-13 04:05:00|8211.3|8208.5|8212.3|8208.5|8213.3|8209.8|8211.3|8208.5|7
1718251800000|2024-06-13 04:10:00|8212.1|8209.3|8215.6|8212.8|8216.6|8212.8|8212.1|8209.3|25
1718252100000|2024-06-13 04:15:00|8216.6|8212.5|8216.3|8212.5|8217.6|8214.8|8215.1|8211.5|19
1718252400000|2024-06-13 04:20:00|8216|8212.2|8217.3|8214.5|8218|8214.5|8216|8212.2|6
1718252700000|2024-06-13 04:25:00|8218.3|8215.2|8220|8217.2|8221|8217.7|8217|8213.5|91
1718253000000|2024-06-13 04:30:00|8219.3|8216.5|8220.3|8217.5|8221.3|8217.5|8219.3|8216.2|32
1718253300000|2024-06-13 04:35:00|8220|8217.2|8219.5|8216.7|8222.3|8218.5|8219.3|8216.2|129
1718253600000|2024-06-13 04:40:00|8220.3|8216.5|8216.5|8213.7|8220.3|8217.5|8216.3|8213.2|130
1718253900000|2024-06-13 04:45:00|8216.3|8213.5|8217.3|8214.5|8217.5|8214.7|8216.3|8213.2|14
1718254200000|2024-06-13 04:50:00|8217.5|8214.7|8215.3|8211.5|8217.5|8214.7|8214.5|8211.5|89
1718254500000|2024-06-13 04:55:00|8215.5|8211.7|8215.3|8212.5|8215.5|8212.5|8214.5|8211.5|23
1718254800000|2024-06-13 05:00:00|8215.5|8212.7|8217.3|8213.5|8217.5|8214.5|8215|8211.5|30
1718255100000|2024-06-13 05:05:00|8216.5|8213.7|8216.2|8213.4|8217.3|8214.2|8215.5|8212.4|20
1718255400000|2024-06-13 05:10:00|8217.2|8214.2|8215.2|8211.4|8217.2|8214.2|8214|8210.4|34
1718255700000|2024-06-13 05:15:00|8214.2|8210.7|8212|8209.2|8214.5|8211.4|8211.5|8208.4|27
1718256000000|2024-06-13 05:20:00|8212.2|8209.4|8214.2|8211.4|8214.5|8211.4|8212.2|8209.2|28
1718256300000|2024-06-13 05:25:00|8215.2|8211.2|8212.2|8209.4|8215.2|8211.7|8210.5|8207.4|58
1718256600000|2024-06-13 05:30:00|8213.2|8210.4|8213|8209.2|8217.2|8214.2|8212|8209.2|127
1718256900000|2024-06-13 05:35:00|8212.2|8209.4|8214.2|8210.4|8216|8212.7|8212|8209.2|79
1718257200000|2024-06-13 05:40:00|8214|8211.2|8214.2|8210.4|8215.5|8212.4|8212.2|8209.2|85
1718257500000|2024-06-13 05:45:00|8214|8211.2|8206.5|8202.7|8214.2|8211.2|8205.5|8202.4|204
1718257800000|2024-06-13 05:50:00|8207.2|8203.7|8207.5|8203.7|8207.7|8204.7|8204.5|8201.4|147
1718258100000|2024-06-13 05:55:00|8206.7|8203.9|8206.4|8203.6|8207.4|8204.6|8205.4|8202.1|133
1718258400000|2024-06-13 06:00:00|8206.7|8202.9|8215.2|8212.4|8215.4|8212.6|8205.4|8202.6|182
1718258700000|2024-06-13 06:05:00|8215.4|8212.6|8210.4|8206.6|8217.4|8213.9|8208.2|8204.6|439
1718259000000|2024-06-13 06:10:00|8211.2|8207.6|8207.4|8204.6|8211.2|8208.4|8207.4|8204.4|77
1718259300000|2024-06-13 06:15:00|8207.7|8203.9|8206.7|8202.9|8207.7|8204.4|8200.7|8197.9|477
1718259600000|2024-06-13 06:20:00|8204.9|8201.1|8209.7|8206.9|8212.9|8209.1|8204.7|8201.1|227
1718259900000|2024-06-13 06:25:00|8209.9|8206.1|8207.9|8204.1|8213.7|8210.9|8207.7|8203.9|531
1718260200000|2024-06-13 06:30:00|8207.7|8203.9|8204.9|8202.1|8209.7|8206.9|8204.7|8201.9|73
1718260500000|2024-06-13 06:35:00|8205.7|8201.9|8206.7|8203.9|8208.7|8205.9|8205.4|8201.9|333
1718260800000|2024-06-13 06:40:00|8207.7|8204.6|8212.1|8209.3|8213.4|8210.3|8206.4|8203.1|351
1718261100000|2024-06-13 06:45:00|8212.4|8209.6|8209.9|8207.1|8213.4|8210.6|8208.6|8205.8|200
1718261400000|2024-06-13 06:50:00|8210.4|8207.6|8204.9|8202.1|8210.6|8207.6|8204.4|8201.4|378
1718261700000|2024-06-13 06:55:00|8205.2|8202.4|8203.6|8199.8|8205.6|8202.8|8200.4|8197.6|335
1718262000000|2024-06-13 07:00:00|8203.4|8200.6|8205.4|8201.6|8210.6|8207.6|8200.4|8196.8|576
1718262300000|2024-06-13 07:05:00|8205.6|8202.6|8208.6|8204.8|8208.6|8204.8|8203.4|8200.6|339
1718262600000|2024-06-13 07:10:00|8208.4|8204.6|8210.6|8207.8|8212.6|8209.6|8206.4|8203.3|473
1718262900000|2024-06-13 07:15:00|8210.4|8206.8|8212.4|8209.6|8213.1|8210.1|8209.9|8206.8|451
1718263200000|2024-06-13 07:20:00|8212.9|8210.1|8206.1|8203.3|8217.6|8214.6|8204.1|8201.3|923
1718263500000|2024-06-13 07:25:00|8207.1|8203.1|8213.6|8209.8|8213.6|8210.8|8200.1|8197.3|945
1718263800000|2024-06-13 07:30:00|8212.9|8210.1|8209.9|8207.1|8213.6|8210.8|8205.6|8202.8|396
1718264100000|2024-06-13 07:35:00|8209.4|8206.6|8203.1|8200.3|8209.9|8207.1|8202.4|8198.3|1568
1718264400000|2024-06-13 07:40:00|8202.9|8200.1|8209.3|8205.5|8211.6|8208|8202.9|8200.1|680
1718264700000|2024-06-13 07:45:00|8209.6|8205.8|8218.3|8215.5|8219.3|8216.3|8207.3|8204.5|1596
1718265000000|2024-06-13 07:50:00|8218.1|8215.3|8225.6|8222.8|8225.6|8222.8|8217.1|8214.3|2487
1718265300000|2024-06-13 07:55:00|8226.3|8223.5|8219.5|8216.7|8226.3|8223.5|8217.3|8213.7|703
1718265600000|2024-06-13 08:00:00|8219.3|8216.5|8230.5|8226.7|8230.5|8227.5|8217.8|8214.7|2592
1718265900000|2024-06-13 08:05:00|8229.8|8227|8230.5|8227.7|8232.3|8229.5|8228.3|8225.5|766
1718266200000|2024-06-13 08:10:00|8230.8|8228|8232.3|8229.5|8235.3|8232.5|8228.8|8225.7|1195
1718266500000|2024-06-13 08:15:00|8232|8228.5|8221.5|8218.7|8232.3|8229.5|8218.3|8215.2|2132
1718266800000|2024-06-13 08:20:00|8221.8|8218|8221.8|8219|8223.8|8220.7|8217.8|8214.2|801
1718267100000|2024-06-13 08:25:00|8220.8|8218|8229|8225.2|8229.5|8226.5|8219.8|8217|5318
1718267400000|2024-06-13 08:30:00|8228.7|8225.9|8221.7|8218.9|8229.3|8226.5|8220.3|8217.5|4215
1718267700000|2024-06-13 08:35:00|8221.2|8218.4|8216|8212.2|8221.2|8218.4|8209.2|8206.4|1838
1718268000000|2024-06-13 08:40:00|8215.2|8212.4|8211|8208.2|8217.2|8214.4|8208|8205.2|789
1718268300000|2024-06-13 08:45:00|8210.2|8207.4|8200.5|8197.7|8211.2|8208.4|8199.7|8196.9|1702
1718268600000|2024-06-13 08:50:00|8200.7|8197.9|8195.3|8191.5|8204.5|8201.4|8193.3|8190.5|2369
1718268900000|2024-06-13 08:55:00|8195|8192.2|8196.3|8193.5|8204.5|8201.7|8194|8190.7|3810
1718269200000|2024-06-13 09:00:00|8197.7|8193.9|8188.2|8185.4|8201.2|8197.9|8187.2|8183.2|1293
1718269500000|2024-06-13 09:05:00|8188.5|8184.7|8190.2|8186.4|8193.5|8190.4|8186.2|8183.4|1259
1718269800000|2024-06-13 09:10:00|8190.5|8186.7|8190.5|8187.7|8197.8|8194.7|8189.2|8185.7|754
1718270100000|2024-06-13 09:15:00|8190.7|8187.9|8195.5|8192.7|8197.5|8194.7|8190.5|8187.7|404
1718270400000|2024-06-13 09:20:00|8195.2|8192.4|8188.2|8185.4|8195.5|8192.4|8188.2|8184.7|401
1718270700000|2024-06-13 09:25:00|8187.7|8184.9|8186.2|8183.4|8188.7|8185.7|8185.5|8182.7|591
1718271000000|2024-06-13 09:30:00|8186.7|8183.9|8175|8172.2|8187.7|8184.7|8170.2|8167.2|1617
1718271300000|2024-06-13 09:35:00|8175.2|8171.4|8169.5|8166.7|8179.2|8176.4|8169.5|8166.7|1689
1718271600000|2024-06-13 09:40:00|8168.5|8165.7|8163.7|8160.9|8170.2|8167.4|8163.2|8159.7|2026
1718271900000|2024-06-13 09:45:00|8164|8161.2|8165.7|8162.9|8166.7|8163.9|8161.3|8158.2|1360
1718272200000|2024-06-13 09:50:00|8165|8162.2|8162.3|8158.5|8168|8164.9|8161|8158.2|819
1718272500000|2024-06-13 09:55:00|8162|8158.2|8165.7|8162.9|8167.7|8164.9|8161.3|8158.2|865
1718272800000|2024-06-13 10:00:00|8166|8162.2|8168.7|8165.9|8176.7|8173.9|8165.3|8162.2|1882
1718273100000|2024-06-13 10:05:00|8169.2|8166.4|8166.7|8163.9|8173.5|8170.7|8166.7|8163.7|475
1718273400000|2024-06-13 10:10:00|8167|8163.2|8162.7|8159.9|8168.7|8165.9|8162.7|8159.7|418
1718273700000|2024-06-13 10:15:00|8163.2|8160.4|8168.5|8165.7|8172.2|8169.4|8161.7|8158.7|957
1718274000000|2024-06-13 10:20:00|8168.7|8165.9|8166.7|8163.9|8173.5|8170.4|8165.7|8162.2|1223
1718274300000|2024-06-13 10:25:00|8166|8163.2|8182.4|8179.6|8183.2|8179.6|8166|8163.2|1134
1718274600000|2024-06-13 10:30:00|8182.2|8179.4|8182.9|8179.1|8186.2|8183.4|8181.2|8178.1|528
1718274900000|2024-06-13 10:35:00|8183.2|8179.4|8181.9|8179.1|8184.2|8181.4|8180.2|8177.1|658
1718275200000|2024-06-13 10:40:00|8182.2|8179.4|8181.2|8178.4|8184.2|8181.4|8181.2|8178.4|169
1718275500000|2024-06-13 10:45:00|8180.9|8177.4|8179.7|8176.9|8183.4|8180.4|8179.7|8176.6|350
1718275800000|2024-06-13 10:50:00|8178.4|8175.6|8174.4|8170.6|8179.7|8176.9|8173.2|8170.4|697
1718276100000|2024-06-13 10:55:00|8174.2|8171.4|8175.4|8172.6|8176.7|8173.9|8172.7|8169.6|317
1718276400000|2024-06-13 11:00:00|8175.7|8172.9|8195.1|8191.3|8195.9|8192.6|8175.7|8172.6|1645
1718276700000|2024-06-13 11:05:00|8194.9|8191.1|8194.6|8191.8|8195.9|8192.8|8189.1|8186.1|1195
1718277000000|2024-06-13 11:10:00|8195.1|8192.3|8193.1|8189.3|8196.1|8193.3|8192.1|8189.1|1370
1718277300000|2024-06-13 11:15:00|8193.9|8190.3|8192.4|8188.6|8195.1|8192.3|8189.7|8186.6|357
1718277600000|2024-06-13 11:20:00|8191.4|8188.9|8190.4|8187.6|8196.4|8192.9|8189.4|8186.3|153
1718277900000|2024-06-13 11:25:00|8190.1|8187.3|8192.4|8189.6|8194.4|8191.6|8190.1|8187.3|331
1718278200000|2024-06-13 11:30:00|8192.1|8189.3|8186.6|8183.8|8193.4|8190.6|8186.6|8183.6|936
1718278500000|2024-06-13 11:35:00|8186.1|8183.3|8173.7|8170.9|8186.6|8183.8|8173.2|8170.4|1701
1718278800000|2024-06-13 11:40:00|8173.2|8170.4|8182.9|8180.1|8183.9|8181.1|8171.4|8168.1|638
1718279100000|2024-06-13 11:45:00|8183.1|8180.3|8171.9|8169.1|8184.1|8181.3|8171.1|8168.1|1182
1718279400000|2024-06-13 11:50:00|8171.6|8168.8|8173.9|8171.1|8177.6|8174.1|8171.1|8168.1|237
1718279700000|2024-06-13 11:55:00|8174.1|8171.3|8170.9|8168.1|8176.1|8173.1|8169.9|8166.1|424
1718280000000|2024-06-13 12:00:00|8171.1|8168.3|8176.9|8173.1|8182.1|8179.3|8171.1|8168.3|452
1718280300000|2024-06-13 12:05:00|8176.1|8173.3|8186.9|8184.1|8187.9|8184.8|8176.1|8173.1|431
1718280600000|2024-06-13 12:10:00|8187.1|8183.3|8188.9|8185.1|8193.1|8190.1|8184.9|8182.1|528
1718280900000|2024-06-13 12:15:00|8188.1|8186.1|8188.1|8185.3|8189.9|8187.1|8182.1|8179.1|226
1718281200000|2024-06-13 12:20:00|8187.6|8184.8|8197.6|8194.8|8197.8|8194.8|8187.6|8184.1|351
1718281500000|2024-06-13 12:25:00|8196.8|8194|8198.6|8194.8|8199.8|8197|8195.6|8192.8|902
1718281800000|2024-06-13 12:30:00|8198.1|8194.3|8221.8|8218|8223.3|8220.3|8197.8|8194|3700
1718282100000|2024-06-13 12:35:00|8221.5|8218.7|8209.3|8206.5|8222.1|8219.3|8207.6|8204.5|1610
1718282400000|2024-06-13 12:40:00|8209.6|8205.8|8214.3|8210.5|8217.3|8214.2|8205.6|8202.5|953
1718282700000|2024-06-13 12:45:00|8214|8211.2|8207|8204.2|8216.3|8213.2|8207|8203.5|700
1718283000000|2024-06-13 12:50:00|8207.3|8203.5|8210.3|8206.5|8212.3|8209.5|8201.3|8198.5|1277
1718283300000|2024-06-13 12:55:00|8209.6|8206.8|8219|8216.2|8219|8216.2|8209.1|8205.8|2393
1718283600000|2024-06-13 13:00:00|8218|8214.2|8223.8|8220|8229|8226.2|8216|8213|2815
1718283900000|2024-06-13 13:05:00|8222.8|8219.5|8245|8242.2|8245.8|8242.7|8221.8|8219|3590
1718284200000|2024-06-13 13:10:00|8245.5|8242.7|8253.5|8249.7|8253.7|8250.4|8239.5|8236.7|2707
1718284500000|2024-06-13 13:15:00|8253.2|8250.4|8267.5|8263.7|8272.5|8269.7|8253.2|8249.7|3620
1718284800000|2024-06-13 13:20:00|8267.2|8264.4|8261|8258.2|8272.2|8269.2|8258.2|8255.4|6208
1718285100000|2024-06-13 13:25:00|8262.2|8259.4|8264.7|8260.9|8268.5|8265.7|8260.7|8257.7|2685
1718285400000|2024-06-13 13:30:00|8264|8261.2|8274.7|8271.9|8275.5|8272.7|8260|8256.9|2990
1718285700000|2024-06-13 13:35:00|8274.5|8271.7|8261.2|8258.4|8281.7|8278.4|8258.2|8255.4|2805
1718286000000|2024-06-13 13:40:00|8261.5|8258.7|8253|8250.2|8266.5|8263.7|8248.7|8245.9|2502
1718286300000|2024-06-13 13:45:00|8252.7|8249.9|8259|8256.2|8266.5|8263.4|8251|8247.9|2159
1718286600000|2024-06-13 13:50:00|8259.7|8255.9|8258.7|8254.9|8263|8260.2|8253|8249.9|1461
1718286900000|2024-06-13 13:55:00|8259|8256.2|8253|8250.2|8263.7|8260.6|8251.4|8247.9|1278
1718287200000|2024-06-13 14:00:00|8253.7|8250.9|8250.7|8247.9|8256.7|8253.9|8238|8235.2|2464
1718287500000|2024-06-13 14:05:00|8251.7|8248.6|8245|8242.2|8255.7|8252.2|8241|8238.2|1288
1718287800000|2024-06-13 14:10:00|8244.5|8241.7|8249|8246.2|8250|8246.9|8237|8233.9|1321
1718288100000|2024-06-13 14:15:00|8248.7|8244.9|8257.9|8255.1|8265.9|8263.1|8245.4|8242.4|1648
1718288400000|2024-06-13 14:20:00|8256.9|8254.1|8263.9|8261.1|8267.9|8265.1|8256.9|8253.9|1168
1718288700000|2024-06-13 14:25:00|8264.9|8262.1|8258.7|8255.9|8266.7|8263.6|8256.9|8253.9|1302
1718289000000|2024-06-13 14:30:00|8259.4|8255.6|8251.7|8248.9|8259.4|8255.9|8246.7|8243.9|1733
1718289300000|2024-06-13 14:35:00|8251.9|8249.1|8269.1|8266.3|8269.4|8266.6|8246.9|8244.1|3543
1718289600000|2024-06-13 14:40:00|8269.4|8266.6|8278.1|8274.3|8280.7|8277.6|8266.4|8263.6|2000
1718289900000|2024-06-13 14:45:00|8277.4|8274.6|8273.4|8270.6|8280.4|8277.6|8269.4|8266.4|1664
1718290200000|2024-06-13 14:50:00|8274.1|8270.3|8260.4|8257.6|8275.4|8272.3|8259.6|8256.6|2560
1718290500000|2024-06-13 14:55:00|8261.4|8258.6|8262.4|8259.6|8267.4|8264.3|8251.9|8248.6|2597
1718290800000|2024-06-13 15:00:00|8261.6|8258.8|8235.6|8232.8|8262.4|8258.8|8232.9|8229.8|2540
1718291100000|2024-06-13 15:05:00|8235.9|8233.1|8223.2|8220.4|8243.9|8240.8|8220.9|8218.1|3435
1718291400000|2024-06-13 15:10:00|8224.2|8220.6|8223.4|8219.6|8228.2|8225.1|8219.2|8216.4|2522
1718291700000|2024-06-13 15:15:00|8222.7|8219.9|8231.4|8228.6|8235.1|8231.6|8221.4|8218.6|1642
1718292000000|2024-06-13 15:20:00|8230.9|8227.6|8235.1|8232.3|8241.1|8238.3|8226.4|8223.3|2320
1718292300000|2024-06-13 15:25:00|8235.4|8232.6|8229.6|8226.8|8246.4|8243.1|8228.9|8225.3|6971
1718292600000|2024-06-13 15:30:00|8229.9|8227.1|8237.1|8234.3|8238.7|8235.6|8226.4|8223.3|2826
1718292900000|2024-06-13 15:35:00|8237.4|8234.6|8224.4|8221.6|8242.1|8238.8|8223.9|8221.1|1972
1718293200000|2024-06-13 15:40:00|8224.7|8221.9|8206.2|8202.4|8224.7|8221.9|8200.4|8197.4|3413
1718293500000|2024-06-13 15:45:00|8204.9|8202.1|8199.9|8197.1|8206.2|8203.4|8195.7|8192.6|1628
1718293800000|2024-06-13 15:50:00|8199.4|8196.6|8205.9|8203.1|8207.9|8205.1|8195.2|8192.4|1962
1718294100000|2024-06-13 15:55:00|8206.2|8203.4|8213.9|8211.1|8218.6|8215.1|8206.2|8203.1|2266
1718294400000|2024-06-13 16:00:00|8214.9|8212.1|8222.1|8219.3|8223.4|8220.3|8211.4|8208.6|3589
1718294700000|2024-06-13 16:05:00|8222.4|8219.6|8229.1|8225.3|8233.6|8230.3|8222.4|8219.6|1649
1718295000000|2024-06-13 16:10:00|8229.6|8226.3|8232.4|8229.6|8236.1|8233.3|8228.4|8225.6|1709
1718295300000|2024-06-13 16:15:00|8232.1|8229.3|8223.8|8220|8233.1|8230|8221.8|8218.3|1788
1718295600000|2024-06-13 16:20:00|8224.8|8221|8240.8|8238|8242.6|8239.8|8220.6|8217|1420
1718295900000|2024-06-13 16:25:00|8241.6|8237.8|8238.1|8235.3|8243.6|8240.8|8235.6|8232.3|754
1718296200000|2024-06-13 16:30:00|8237.8|8235|8250.5|8246.7|8255.5|8251.3|8236.3|8233.3|1684
1718296500000|2024-06-13 16:35:00|8249.5|8246.5|8250.3|8247.5|8251.5|8248.5|8246.5|8243.5|701
1718296800000|2024-06-13 16:40:00|8249.5|8246.7|8255.3|8252.5|8256.5|8253.5|8246.3|8243.2|674
1718297100000|2024-06-13 16:45:00|8255.5|8251.7|8255.3|8252.5|8256.3|8253.5|8251|8248.2|2670
1718297400000|2024-06-13 16:50:00|8256|8252.2|8257.2|8253.4|8258|8254.9|8252.3|8249.5|1190
1718297700000|2024-06-13 16:55:00|8257|8253.2|8249.7|8246.9|8258|8254.9|8248.3|8245.5|1434
1718298000000|2024-06-13 17:00:00|8249|8246.2|8259.7|8256.9|8261|8257.9|8247.7|8244.7|912
1718298300000|2024-06-13 17:05:00|8260|8257.2|8268.5|8264.7|8269.5|8266.4|8259.7|8256.9|1721
1718298600000|2024-06-13 17:10:00|8267.7|8264.9|8268.7|8265.9|8271.7|8268.9|8264.5|8261.7|872
1718298900000|2024-06-13 17:15:00|8268.4|8265.6|8275.2|8272.4|8275.7|8272.6|8266.4|8263.6|829
1718299200000|2024-06-13 17:20:00|8275.4|8272.6|8274.4|8271.6|8282.7|8279.4|8272.2|8268.6|2873
1718299500000|2024-06-13 17:25:00|8275.4|8272.1|8269.2|8266.4|8277.4|8274.6|8269.2|8265.6|859
1718299800000|2024-06-13 17:30:00|8269.4|8266.6|8257|8253.2|8270.4|8267.6|8252|8248.9|1865
1718300100000|2024-06-13 17:35:00|8256.2|8253.4|8260.4|8256.6|8263.4|8260.6|8253.2|8250.2|912
1718300400000|2024-06-13 17:40:00|8260.2|8257.4|8257.7|8254.9|8260.4|8257.6|8257.2|8254.4|606
1718300700000|2024-06-13 17:45:00|8257.4|8254.6|8258.7|8255.9|8261.4|8258.3|8256.4|8253.6|718
1718301000000|2024-06-13 17:50:00|8259.4|8255.6|8255.7|8252.9|8260.4|8257.3|8250.7|8247.9|737
1718301300000|2024-06-13 17:55:00|8255.4|8252.6|8248.7|8244.9|8256.4|8253.6|8246.4|8243.1|1485
1718301600000|2024-06-13 18:00:00|8247.5|8244.7|8243.4|8240.6|8247.9|8244.7|8235.9|8233.1|1940
1718301900000|2024-06-13 18:05:00|8244.1|8241.3|8240.2|8237.4|8247.4|8244.6|8240.2|8237.1|866
1718302200000|2024-06-13 18:10:00|8239.9|8237.1|8241.9|8239.1|8246.6|8243.1|8238.9|8235.8|1232
1718302500000|2024-06-13 18:15:00|8242.9|8240.1|8238.9|8236.1|8245.6|8242.8|8236.2|8233.1|2324
1718302800000|2024-06-13 18:20:00|8239.9|8236.4|8243.6|8240.8|8244.9|8242.1|8238.6|8235.1|1948
1718303100000|2024-06-13 18:25:00|8243.4|8240.6|8252.9|8250.1|8257.1|8254.3|8239.6|8236.8|8225
1718303400000|2024-06-13 18:30:00|8252.2|8249.4|8242.2|8239.4|8253.9|8250.8|8240.7|8237.6|2305
1718303700000|2024-06-13 18:35:00|8241.2|8238.4|8234.1|8231.3|8242.2|8239.4|8232.1|8228.6|856
1718304000000|2024-06-13 18:40:00|8234.4|8230.6|8235.7|8232.9|8236.7|8233.6|8230.1|8227.3|673
1718304300000|2024-06-13 18:45:00|8235.1|8232.3|8233.4|8230.6|8236.7|8233.9|8231.4|8227.9|405
1718304600000|2024-06-13 18:50:00|8233.1|8229.3|8232.7|8229.9|8233.4|8229.9|8230.7|8227.6|140
1718304900000|2024-06-13 18:55:00|8231.7|8228.9|8232.4|8228.6|8233.7|8230.9|8230.7|8227.6|359
1718305200000|2024-06-13 19:00:00|8231.7|8228.9|8232.4|8228.6|8233.4|8229.9|8230.1|8227.3|304
1718305500000|2024-06-13 19:05:00|8233.1|8229.6|8229.6|8225.8|8233.4|8230.3|8227.1|8223.6|157
1718305800000|2024-06-13 19:10:00|8229.4|8225.6|8227.4|8223.6|8230.1|8226.8|8226.4|8223.6|156
1718306100000|2024-06-13 19:15:00|8227.1|8224.3|8227.4|8223.6|8228.4|8225.6|8226.1|8222.6|321
1718306400000|2024-06-13 19:20:00|8227.6|8224.8|8228.4|8224.6|8229.4|8225.8|8227.1|8224.1|127
1718306700000|2024-06-13 19:25:00|8227.6|8224.8|8220.6|8217.8|8227.6|8224.8|8220.6|8217.8|775
1718307000000|2024-06-13 19:30:00|8220.9|8218.1|8216.1|8213.3|8221.9|8218.8|8215.1|8212.1|495
1718307300000|2024-06-13 19:35:00|8215.9|8213.1|8213.1|8209.3|8216.1|8213.3|8211.1|8208.1|341
1718307600000|2024-06-13 19:40:00|8212.1|8209.1|8212.9|8210.1|8213.9|8210.3|8208.9|8206.1|315
1718307900000|2024-06-13 19:45:00|8213.1|8210.3|8205.9|8203.1|8215.9|8212.8|8205.2|8201.6|1501
1718308200000|2024-06-13 19:50:00|8205.7|8202.9|8202.9|8200.1|8206.7|8203.9|8202.9|8200.1|787
1718308500000|2024-06-13 19:55:00|8203.7|8199.9|8205.7|8201.9|8208.4|8204.9|8202.9|8199.4|1031
1718308800000|2024-06-13 20:00:00|8205.4|8202.6|8190.7|8186.9|8206.7|8203.9|8188|8184.9|2536
1718309100000|2024-06-13 20:05:00|8191|8187.2|8191|8187.2|8196|8192.4|8190.7|8187.2|345
1718309400000|2024-06-13 20:10:00|8189.7|8186.9|8193.7|8189.9|8194|8191.2|8189.7|8186.2|198
1718309700000|2024-06-13 20:15:00|8193|8190.2|8192.7|8188.9|8196|8192.9|8190.7|8187.6|524
1718310000000|2024-06-13 20:20:00|8192|8189.2|8196.4|8193.6|8198.2|8195.4|8191.7|8188.6|455
1718310300000|2024-06-13 20:25:00|8196.2|8193.4|8204.2|8200.4|8204.2|8201.1|8196.2|8193.4|1097
1718310600000|2024-06-13 20:30:00|8203.9|8201.1|8197.4|8193.6|8205.2|8202.4|8197.4|8193.6|1339
1718310900000|2024-06-13 20:35:00|8196.7|8192.9|8194.4|8191.6|8197.7|8194.6|8194.4|8190.6|99
1718311200000|2024-06-13 20:40:00|8194.7|8191.9|8193.7|8189.9|8197.1|8193.3|8191.4|8188.3|211
1718311500000|2024-06-13 20:45:00|8192.7|8190.6|8192.7|8188.9|8195.7|8191.9|8192.1|8188.3|44
1718311800000|2024-06-13 20:50:00|8193.7|8189.9|8193.1|8189.3|8194.4|8191.6|8191.4|8188.3|100
1718312100000|2024-06-13 20:55:00|8192.9|8190.1|8192.9|8190.1|8193.7|8190.6|8187.1|8183.6|182
1718312400000|2024-06-13 21:00:00|8193.1|8190.3|8195.4|8187.6|8195.4|8190.3|8192.8|8185.3|3
1718312700000|2024-06-13 21:05:00|8194.1|8190.3|8194.1|8190.3|8194.1|8190.3|8194.1|8190.3|3
1718313000000|2024-06-13 21:10:00|8195.4|8191.3|8195.4|8187.6|8195.4|8191.3|8195.4|8187.6|10
1718313300000|2024-06-13 21:15:00|8193.6|8189.8|8194.1|8191.3|8194.1|8191.3|8193.6|8189.8|17
1718313600000|2024-06-13 21:20:00|8198.9|8191.1|8205.4|8197.6|8205.4|8197.6|8197.6|8191.1|56
1718313900000|2024-06-13 21:25:00|8202.4|8194.6|8201.1|8197.3|8204.6|8199.1|8201.1|8194.1|10
1718314200000|2024-06-13 21:30:00|8201.4|8197.6|8201.1|8197.3|8203.6|8199.6|8200.1|8194.1|16
1718314500000|2024-06-13 21:35:00|8201.4|8197.6|8201.1|8197.3|8201.4|8197.6|8201.1|8197.3|8
1718314800000|2024-06-13 21:40:00|8201.4|8197.6|8197.9|8194.1|8201.4|8197.6|8196.6|8191.1|15
1718315100000|2024-06-13 21:45:00|8198.1|8194.3|8198.6|8194.8|8200.1|8195.6|8197.3|8191|8
1718315400000|2024-06-13 21:50:00|8198.3|8195.5|8198.6|8194.8|8198.8|8195.5|8197.6|8194.8|1
1718315700000|2024-06-13 21:55:00|8199.1|8195.3|8199.1|8195.3|8199.6|8196.5|8198.6|8194.8|20
1718323200000|2024-06-14 00:00:00|8184.8|8182|8186|8182.2|8187.8|8184.2|8183.8|8180.8|141
1718323500000|2024-06-14 00:05:00|8185|8182|8182.8|8180|8187|8184.2|8182.5|8179|130
1718323800000|2024-06-14 00:10:00|8183|8180.2|8179|8175.2|8183.5|8180.2|8176.7|8173.9|104
1718324100000|2024-06-14 00:15:00|8178.7|8174.9|8178|8175.2|8179|8176.2|8178|8174.9|102
1718324400000|2024-06-14 00:20:00|8178.7|8175.9|8177|8174.2|8181|8177.9|8177|8173.9|147
1718324700000|2024-06-14 00:25:00|8176|8173.2|8177|8173.2|8177|8173.9|8173.7|8170.2|63
1718325000000|2024-06-14 00:30:00|8176.7|8173.9|8177.5|8174.7|8179.7|8176.9|8176.7|8173.9|56
1718325300000|2024-06-14 00:35:00|8177.7|8174.9|8178.5|8175.7|8181.5|8177.9|8177.7|8174.7|162
1718325600000|2024-06-14 00:40:00|8179.5|8176.7|8179.4|8176.6|8180.7|8177.7|8179.2|8175.7|34
1718325900000|2024-06-14 00:45:00|8180.2|8177.4|8183.2|8180.4|8183.2|8180.4|8180.2|8177.4|56
1718326200000|2024-06-14 00:50:00|8183.4|8180.6|8189.2|8186.4|8190.4|8187.6|8183.4|8180.6|66
1718326500000|2024-06-14 00:55:00|8188.9|8186.1|8188.2|8185.4|8189.4|8186.4|8186.2|8183.4|84
1718326800000|2024-06-14 01:00:00|8188.4|8185.6|8186.2|8183.4|8190.2|8187.4|8179.4|8176.4|526
1718327100000|2024-06-14 01:05:00|8185.2|8182.4|8198.6|8195.8|8199.6|8196.5|8184.2|8181.4|519
1718327400000|2024-06-14 01:10:00|8197.6|8194.8|8205.6|8201.8|8205.6|8202.5|8196.6|8193.8|233
1718327700000|2024-06-14 01:15:00|8204.6|8201.5|8207.1|8204.3|8208.1|8205.3|8202.3|8198.8|260
1718328000000|2024-06-14 01:20:00|8207.8|8204|8204.1|8200.3|8209.3|8206|8203.3|8200.3|83
1718328300000|2024-06-14 01:25:00|8203.8|8201|8208.8|8206|8211.1|8208|8203.8|8200.3|84
1718328600000|2024-06-14 01:30:00|8209.1|8205.3|8215.8|8212|8215.8|8212.3|8208.5|8205|109
1718328900000|2024-06-14 01:35:00|8215.5|8212.7|8222.8|8220|8224|8221|8215.5|8212.7|188
1718329200000|2024-06-14 01:40:00|8222|8219.2|8224.8|8222|8227|8224.2|8222|8219|155
1718329500000|2024-06-14 01:45:00|8224.3|8221.5|8222.3|8219.5|8226.3|8223|8222.3|8219.5|203
1718329800000|2024-06-14 01:50:00|8222|8219.2|8221.8|8218|8225.8|8222.5|8219|8216|171
1718330100000|2024-06-14 01:55:00|8221|8218.2|8221.5|8218.7|8224|8221|8218.8|8216|48
1718330400000|2024-06-14 02:00:00|8221.8|8219|8219|8216.2|8222.8|8220|8215|8212|193
1718330700000|2024-06-14 02:05:00|8218.8|8216|8220|8217.2|8222|8218.9|8215.8|8212.2|30
1718331000000|2024-06-14 02:10:00|8219.7|8216.9|8215|8212.2|8220|8217.2|8215|8211.9|34
1718331300000|2024-06-14 02:15:00|8214|8211.2|8213.7|8210.9|8215|8212.2|8213.3|8210.2|31
1718331600000|2024-06-14 02:20:00|8213.5|8209.9|8213|8210.2|8214.5|8211.2|8213|8209.5|43
1718331900000|2024-06-14 02:25:00|8213.7|8210.9|8213.7|8210.9|8216.7|8213.2|8213.7|8210.9|12
1718332200000|2024-06-14 02:30:00|8214|8211.2|8218.7|8215.9|8219|8215.9|8212.3|8209.2|62
1718332500000|2024-06-14 02:35:00|8219|8215.2|8220.2|8217.4|8223|8219.9|8218.7|8215.2|268
1718332800000|2024-06-14 02:40:00|8220.4|8216.6|8219.7|8216.9|8221.7|8218.9|8219.4|8216.6|82
1718333100000|2024-06-14 02:45:00|8220|8216.2|8216.7|8213.9|8221.7|8218.2|8215|8211.9|87
1718333400000|2024-06-14 02:50:00|8217|8214.2|8218.2|8215.4|8220|8216.9|8216.7|8213.9|85
1718333700000|2024-06-14 02:55:00|8218|8215.2|8220|8217.2|8223|8220.2|8218|8215.2|77
1718334000000|2024-06-14 03:00:00|8219.5|8216.7|8217.2|8214.4|8221|8217.4|8216|8213.2|124
1718334300000|2024-06-14 03:05:00|8217|8214.2|8214|8211.2|8217|8214.2|8213.2|8209.9|102
1718334600000|2024-06-14 03:10:00|8215|8211.9|8217.2|8214.4|8218|8214.4|8214.2|8211.2|73
1718334900000|2024-06-14 03:15:00|8218|8215.2|8218.2|8214.4|8222.2|8218.9|8217.2|8214.1|146
1718335200000|2024-06-14 03:20:00|8217.9|8215.1|8208.5|8205.7|8218.5|8215.4|8206.2|8203.4|227
1718335500000|2024-06-14 03:25:00|8208.8|8206|8212.5|8209.7|8213.5|8210.7|8208.8|8205.7|311
1718335800000|2024-06-14 03:30:00|8213.2|8209.4|8217.2|8214.4|8217.5|8214.4|8212.5|8209.4|44
1718336100000|2024-06-14 03:35:00|8217.7|8214.9|8222.2|8218.4|8222.2|8218.4|8217.2|8213.4|110
1718336400000|2024-06-14 03:40:00|8221.2|8218.7|8218.9|8215.1|8222.9|8220.1|8218.2|8215.1|145
1718336700000|2024-06-14 03:45:00|8218.2|8215.4|8218.2|8215.4|8219.9|8216.4|8217.5|8214.1|78
1718337000000|2024-06-14 03:50:00|8217.9|8215.1|8217.9|8215.1|8219.9|8216.4|8215.9|8213.1|283
1718337300000|2024-06-14 03:55:00|8217.6|8214.8|8219.9|8216.1|8219.9|8216.8|8217.6|8213.8|141
1718337600000|2024-06-14 04:00:00|8219.6|8215.8|8212.9|8210.1|8219.6|8216.1|8212.6|8209.1|424
1718337900000|2024-06-14 04:05:00|8212.2|8209.4|8212.9|8209.1|8217.6|8214.8|8211.9|8208.8|188
1718338200000|2024-06-14 04:10:00|8212.6|8208.8|8213.9|8211.1|8214.6|8211.1|8211.9|8208.8|89
1718338500000|2024-06-14 04:15:00|8214.2|8211.4|8214.6|8210.8|8217.6|8214.1|8214.2|8210.8|95
1718338800000|2024-06-14 04:20:00|8213.9|8211.1|8218.1|8214.3|8218.6|8215.5|8213.9|8210.8|638
1718339100000|2024-06-14 04:25:00|8218.3|8214.5|8198.8|8196|8224.1|8220.5|8197.1|8194|3996
1718339400000|2024-06-14 04:30:00|8199.2|8196.4|8208.1|8205.3|8208.3|8205.5|8194.3|8191.3|2112
1718339700000|2024-06-14 04:35:00|8208.3|8205.5|8210.3|8207.5|8212.3|8209.3|8208.1|8205.3|225
1718340000000|2024-06-14 04:40:00|8211.1|8207.3|8215|8212.2|8215.3|8212.2|8209.3|8206.5|381
1718340300000|2024-06-14 04:45:00|8216.3|8212.5|8213.9|8211.1|8217|8214.2|8213.3|8210.2|167
1718340600000|2024-06-14 04:50:00|8213|8210.2|8215|8211.2|8216|8212.7|8211.8|8209|195
1718340900000|2024-06-14 04:55:00|8214|8210.5|8216|8212.2|8216.8|8213.2|8213.3|8210.2|196
1718341200000|2024-06-14 05:00:00|8215|8212|8216|8213.2|8217|8214.2|8214.3|8211.2|227
1718341500000|2024-06-14 05:05:00|8216.3|8212.5|8217|8214.2|8217|8214.2|8214|8210.9|115
1718341800000|2024-06-14 05:10:00|8216.7|8213.9|8215.3|8212.5|8219|8215.5|8215|8212.2|231
1718342100000|2024-06-14 05:15:00|8216|8213.2|8217|8214.2|8217.3|8214.5|8216|8212.9|95
1718342400000|2024-06-14 05:20:00|8217.3|8214.5|8217.3|8214.5|8217.3|8214.5|8216|8213.2|51
1718342700000|2024-06-14 05:25:00|8217.5|8214.7|8219|8216.2|8220.7|8217.2|8217.3|8214.5|161
1718343000000|2024-06-14 05:30:00|8219.7|8216.9|8225.3|8222.5|8225.3|8222.5|8219.3|8216.2|295
1718343300000|2024-06-14 05:35:00|8225.5|8222.7|8223.5|8220.7|8226.5|8223.7|8222.5|8219.5|335
1718343600000|2024-06-14 05:40:00|8224.3|8220.5|8222.5|8219.7|8224.5|8221.5|8219.5|8216.7|273
1718343900000|2024-06-14 05:45:00|8222.3|8219.5|8218.3|8215.5|8222.5|8219.5|8216.3|8213.5|265
1718344200000|2024-06-14 05:50:00|8218.5|8214.7|8216.5|8212.7|8218.5|8214.7|8210.7|8207.4|406
1718344500000|2024-06-14 05:55:00|8215.5|8212.4|8216.5|8213.7|8217.5|8214|8214.5|8210.7|159
1718344800000|2024-06-14 06:00:00|8215.5|8212.7|8210.5|8207.7|8216.5|8213.4|8208.2|8205.4|559
1718345100000|2024-06-14 06:05:00|8210.8|8208|8211.5|8207.7|8213.5|8210|8209.5|8205.7|287
1718345400000|2024-06-14 06:10:00|8211.2|8208.4|8211.2|8208.4|8212.5|8208.7|8209.2|8206.4|83
1718345700000|2024-06-14 06:15:00|8211.5|8208.7|8208.8|8205|8211.5|8208.7|8205.8|8202.7|252
1718346000000|2024-06-14 06:20:00|8208.5|8205.7|8209.5|8205.7|8211.5|8208.7|8207.5|8204.7|123
1718346300000|2024-06-14 06:25:00|8208.5|8206|8204.5|8201.7|8210.8|8207.7|8203.8|8200.7|206
1718346600000|2024-06-14 06:30:00|8204.8|8202|8214.8|8211|8214.8|8211.7|8203.8|8201|175
1718346900000|2024-06-14 06:35:00|8214.5|8211.7|8214.7|8211.9|8216.8|8214|8213.7|8210.7|279
1718347200000|2024-06-14 06:40:00|8215|8211.2|8211.7|8208.9|8216.5|8213.7|8210.5|8207.7|211
1718347500000|2024-06-14 06:45:00|8211.5|8208.7|8214.5|8211.7|8215.5|8212.7|8210.7|8207.2|358
1718347800000|2024-06-14 06:50:00|8213.5|8209.7|8211.5|8208.7|8213.5|8210.7|8210.5|8206.7|396
1718348100000|2024-06-14 06:55:00|8212.5|8209.7|8214.9|8212.1|8215.2|8212.1|8207.5|8204.7|386
1718348400000|2024-06-14 07:00:00|8214.6|8211.8|8220.9|8218.1|8233.6|8230.8|8214.4|8211.1|2405
1718348700000|2024-06-14 07:05:00|8221.6|8218.8|8223.6|8220.8|8227.6|8224.8|8221.6|8218.8|461
1718349000000|2024-06-14 07:10:00|8223.9|8221.1|8220.9|8218.1|8226.6|8223.8|8220.9|8217.8|446
1718349300000|2024-06-14 07:15:00|8219.6|8216.8|8219.3|8216.5|8221.9|8219.1|8212.2|8208.8|1025
1718349600000|2024-06-14 07:20:00|8219.6|8216.8|8218.9|8216.1|8224.6|8221.8|8216.9|8213.6|379
1718349900000|2024-06-14 07:25:00|8218.6|8215.8|8217.9|8215.1|8219.9|8217.1|8213.9|8210.1|274
1718350200000|2024-06-14 07:30:00|8217.6|8214.8|8225.9|8223.1|8228.6|8225.5|8216.6|8213.8|440
1718350500000|2024-06-14 07:35:00|8226.1|8222.3|8227.9|8225.1|8228.9|8226.1|8221.6|8218.8|518
1718350800000|2024-06-14 07:40:00|8227.3|8224.5|8223.6|8219.8|8227.3|8224.5|8219.9|8216.8|378
1718351100000|2024-06-14 07:45:00|8222.9|8220.1|8212.1|8209.3|8225.9|8222.5|8211.7|8208.6|921
1718351400000|2024-06-14 07:50:00|8211.9|8209.1|8211.4|8208.6|8217.1|8214.1|8210.4|8207.3|975
1718351700000|2024-06-14 07:55:00|8210.8|8208|8212.1|8209.3|8213.4|8210.3|8208.4|8204.6|619
1718352000000|2024-06-14 08:00:00|8213.1|8210.3|8206.9|8204.1|8223.8|8220.6|8205.4|8201.9|1710
1718352300000|2024-06-14 08:05:00|8206.4|8203.6|8215.9|8213.1|8215.9|8213.1|8204.9|8201.9|1030
1718352600000|2024-06-14 08:10:00|8214.9|8212.1|8208.2|8205.4|8216.9|8213.9|8196.5|8193.7|2304
1718352900000|2024-06-14 08:15:00|8208.5|8205.7|8197.5|8194.7|8210.2|8207.4|8197.2|8193.9|810
1718353200000|2024-06-14 08:20:00|8197.7|8193.9|8204.7|8200.9|8206.5|8203.4|8196.7|8193.7|654
1718353500000|2024-06-14 08:25:00|8204|8201.2|8204.5|8201.7|8206.7|8203.7|8197.5|8194.7|1972
1718353800000|2024-06-14 08:30:00|8204.7|8200.9|8211.5|8208.7|8218.5|8215.7|8203.5|8200.7|1311
1718354100000|2024-06-14 08:35:00|8211.2|8207.4|8210.5|8207.7|8215.5|8212.7|8206.5|8203.4|553
1718354400000|2024-06-14 08:40:00|8210.2|8206.7|8201|8197.2|8211.5|8208.7|8199|8195.9|1879
1718354700000|2024-06-14 08:45:00|8200|8197.9|8201.7|8198.9|8208|8205.2|8200|8196.9|524
1718355000000|2024-06-14 08:50:00|8202|8199.2|8221.7|8218.9|8222.7|8219.9|8202|8199.2|505
1718355300000|2024-06-14 08:55:00|8222|8219.2|8226.9|8224.1|8228.7|8225.6|8220.4|8216.6|1289
1718355600000|2024-06-14 09:00:00|8227.4|8224.6|8226.4|8223.6|8229.2|8226.1|8220.4|8217.4|439
1718355900000|2024-06-14 09:05:00|8227.2|8224.4|8232.9|8230.1|8234.1|8231.3|8226.2|8223.4|625
1718356200000|2024-06-14 09:10:00|8233.4|8230.6|8239.4|8236.6|8245.9|8243.1|8232.4|8229.3|1894
1718356500000|2024-06-14 09:15:00|8239|8236.2|8237.4|8234.6|8241.4|8238.6|8232.4|8229.6|2208
1718356800000|2024-06-14 09:20:00|8236.4|8233.6|8246.1|8243.3|8246.1|8243.3|8235.4|8232.6|901
1718357100000|2024-06-14 09:25:00|8245.9|8243.1|8244.9|8241.1|8246.9|8243.3|8242.1|8239.1|721
1718357400000|2024-06-14 09:30:00|8244.1|8241.3|8258.7|8255.9|8259.5|8255.9|8243.9|8241.1|1979
1718357700000|2024-06-14 09:35:00|8259.5|8255.7|8252|8249.2|8259.5|8256.4|8251|8247.9|874
1718358000000|2024-06-14 09:40:00|8251.7|8248.9|8248.3|8245.5|8253|8249.5|8244.3|8241.5|817
1718358300000|2024-06-14 09:45:00|8248|8244.5|8245.3|8242.5|8250.3|8247.2|8243.3|8240.2|668
1718358600000|2024-06-14 09:50:00|8245|8242.2|8243.6|8240.8|8247.3|8244.2|8241.3|8238.2|468
1718358900000|2024-06-14 09:55:00|8243.3|8240.5|8242.3|8239.5|8245.3|8241.8|8241|8237.5|530
1718359200000|2024-06-14 10:00:00|8241.8|8238.5|8231.5|8228.7|8241.8|8239|8231.3|8228.5|1045
1718359500000|2024-06-14 10:05:00|8231.8|8229|8230.3|8227.5|8232.8|8230|8228.8|8226|394
1718359800000|2024-06-14 10:10:00|8230.5|8227.7|8236.5|8233.7|8238.8|8235|8226.5|8223.7|620
1718360100000|2024-06-14 10:15:00|8236.3|8233.5|8237.8|8235|8239.3|8236.5|8234.8|8231.7|358
1718360400000|2024-06-14 10:20:00|8238.2|8234.4|8243.8|8241|8245.5|8242|8236.8|8234|949
1718360700000|2024-06-14 10:25:00|8243.2|8240.4|8254.2|8251.4|8255.2|8252.4|8242.5|8239.7|1226
1718361000000|2024-06-14 10:30:00|8256.2|8253.4|8250.2|8247.4|8258.2|8254.9|8248.2|8245.2|850
1718361300000|2024-06-14 10:35:00|8251|8247.2|8256.2|8253.4|8258.2|8255.2|8250.7|8247.2|685
1718361600000|2024-06-14 10:40:00|8256.7|8253.9|8266.2|8263.4|8266.9|8263.9|8255.2|8252.2|798
1718361900000|2024-06-14 10:45:00|8265.9|8263.1|8264.2|8261.4|8268.9|8265.9|8259.7|8256.1|1861
1718362200000|2024-06-14 10:50:00|8263.9|8261.1|8273.4|8270.6|8274.4|8271.6|8263.9|8261.1|757
1718362500000|2024-06-14 10:55:00|8274.1|8270.3|8269.7|8266.9|8274.4|8271.3|8267.9|8264.6|745
1718362800000|2024-06-14 11:00:00|8269.4|8266.6|8275.1|8272.3|8276.5|8273.3|8262.9|8259.6|1498
1718363100000|2024-06-14 11:05:00|8274.5|8271.7|8275.3|8272.5|8275.8|8273|8268.1|8265|1780
1718363400000|2024-06-14 11:10:00|8275.5|8272.7|8272.5|8269.7|8275.5|8272.7|8269.5|8266.7|965
1718363700000|2024-06-14 11:15:00|8272.3|8269.5|8263.1|8260.3|8272.3|8269.5|8261.5|8258|1087
1718364000000|2024-06-14 11:20:00|8262.8|8260|8274.1|8271.3|8274.8|8271.7|8261.1|8258|577
1718364300000|2024-06-14 11:25:00|8274.5|8271.7|8271.8|8269|8274.8|8271.7|8265.8|8263|606
1718364600000|2024-06-14 11:30:00|8272.1|8269.3|8285.5|8282.7|8285.5|8282.7|8271.3|8268|1458
1718364900000|2024-06-14 11:35:00|8285|8282.2|8293.5|8290.7|8296.2|8293.2|8284.2|8281.4|1060
1718365200000|2024-06-14 11:40:00|8293.7|8290.9|8306.9|8304.1|8307.7|8304.6|8292.5|8289.7|2860
1718365500000|2024-06-14 11:45:00|8306.4|8303.6|8303.8|8301|8309.8|8306.6|8303.1|8300.3|3829
1718365800000|2024-06-14 11:50:00|8304.1|8301.3|8308.8|8305|8309.1|8306|8299.1|8296.3|1393
1718366100000|2024-06-14 11:55:00|8308.1|8305.3|8305.1|8302.3|8310.1|8307|8300.4|8297.6|861
1718366400000|2024-06-14 12:00:00|8305.8|8302|8306.1|8302.3|8307.8|8304.3|8299.1|8296.3|1016
1718366700000|2024-06-14 12:05:00|8305.4|8302.6|8291.6|8288.8|8305.4|8302.6|8288.6|8285.6|2339
1718367000000|2024-06-14 12:10:00|8290.9|8287.8|8285.9|8283.1|8291.2|8288.4|8282.9|8280.1|1394
1718367300000|2024-06-14 12:15:00|8285.5|8282.7|8283.9|8281.1|8286.2|8283.1|8280.9|8278.1|725
1718367600000|2024-06-14 12:20:00|8284.6|8280.8|8285.6|8282.8|8293.6|8290.5|8283.9|8280.1|1213
1718367900000|2024-06-14 12:25:00|8285.3|8282.5|8290.9|8288.1|8294.6|8291.5|8285.3|8282.5|1647
1718368200000|2024-06-14 12:30:00|8290.4|8287.6|8298.3|8295.5|8298.3|8295.5|8288.9|8286.1|1622
1718368500000|2024-06-14 12:35:00|8297.9|8295.1|8296.3|8293.5|8300.6|8297.5|8293.6|8289.8|1222
1718368800000|2024-06-14 12:40:00|8296.6|8293.8|8303.6|8299.8|8303.6|8300.5|8294.3|8291.5|792
1718369100000|2024-06-14 12:45:00|8302.9|8300.1|8313.3|8310.5|8313.3|8310.5|8295.6|8292.5|1656
1718369400000|2024-06-14 12:50:00|8313|8310.2|8308|8304.2|8314.8|8312|8302.3|8299.5|1492
1718369700000|2024-06-14 12:55:00|8307.3|8304.5|8296|8293.2|8310.3|8307.5|8296|8293.2|1688
1718370000000|2024-06-14 13:00:00|8296.3|8293.5|8286.1|8282.3|8307.7|8304.9|8282.1|8279.3|3266
1718370300000|2024-06-14 13:05:00|8285.9|8283.1|8300.6|8297.8|8304.6|8301.5|8285.1|8282.3|1888
1718370600000|2024-06-14 13:10:00|8300.3|8297.5|8301.3|8298.5|8304.3|8301.5|8295.1|8291.5|1225
1718370900000|2024-06-14 13:15:00|8300.8|8298|8295.6|8291.8|8303.3|8299.8|8283.8|8281|1348
1718371200000|2024-06-14 13:20:00|8294.8|8292|8306|8303.2|8307.3|8304.2|8293.3|8289.8|1903
1718371500000|2024-06-14 13:25:00|8306.3|8302.5|8301|8298.2|8311.2|8308.4|8300.7|8297.2|2577
1718371800000|2024-06-14 13:30:00|8300.7|8297.9|8293.3|8290.5|8301.7|8298.9|8285|8282.2|1455
1718372100000|2024-06-14 13:35:00|8294|8291.2|8299|8295.2|8301.7|8298.2|8285|8281.2|1162
1718372400000|2024-06-14 13:40:00|8298.3|8295.5|8307.4|8303.6|8314.1|8311.3|8298.3|8295.2|2269
1718372700000|2024-06-14 13:45:00|8306.7|8303.9|8309.4|8305.6|8309.4|8306.6|8300.2|8296.9|2314
1718373000000|2024-06-14 13:50:00|8308.7|8305.9|8301.7|8298.9|8308.7|8305.9|8298.7|8295.6|955
1718373300000|2024-06-14 13:55:00|8302.1|8299.3|8301.7|8298.9|8306.7|8303.9|8296|8292.9|1050
1718373600000|2024-06-14 14:00:00|8301.4|8298.6|8289|8286.2|8301.7|8298.6|8282.2|8279.4|2642
1718373900000|2024-06-14 14:05:00|8288.7|8285.9|8272.9|8269.1|8292.2|8289.2|8270.2|8267.2|2553
1718374200000|2024-06-14 14:10:00|8273.2|8269.4|8267.1|8263.3|8279.2|8276.4|8263.8|8260.7|3616
1718374500000|2024-06-14 14:15:00|8266.8|8264|8258.1|8254.3|8270.8|8267.7|8256.1|8253.3|1719
1718374800000|2024-06-14 14:20:00|8257.3|8254.5|8248.8|8245|8263.8|8261|8244.8|8242|2161
1718375100000|2024-06-14 14:25:00|8247.8|8246|8252.8|8250|8257.5|8254|8242.8|8239.2|1816
1718375400000|2024-06-14 14:30:00|8252.5|8249.7|8253.8|8251|8259.5|8256.4|8239.5|8236|1958
1718375700000|2024-06-14 14:35:00|8253.5|8250.7|8245.5|8241.7|8258.5|8255.4|8241.5|8238.7|1106
1718376000000|2024-06-14 14:40:00|8245.2|8242.4|8259.6|8256.8|8261.9|8258.8|8241.2|8238.4|2473
1718376300000|2024-06-14 14:45:00|8260.6|8257.8|8262.1|8259.3|8268.9|8266.1|8255.6|8252.8|1693
1718376600000|2024-06-14 14:50:00|8262.3|8259.5|8261.3|8258.5|8264.3|8261.3|8254.3|8251.5|2454
1718376900000|2024-06-14 14:55:00|8262.1|8258.3|8253.3|8249.5|8268.3|8265.3|8250|8246.5|1428
1718377200000|2024-06-14 15:00:00|8252.3|8248.5|8240.6|8237.8|8252.8|8249.5|8240.6|8237.8|3801
1718377500000|2024-06-14 15:05:00|8240.9|8238.1|8225.9|8223.1|8240.9|8238.1|8222.6|8219.8|4002
1718377800000|2024-06-14 15:10:00|8225.6|8222.8|8221.9|8219.1|8236.9|8233.4|8220.9|8218.1|1649
1718378100000|2024-06-14 15:15:00|8222.3|8219.5|8222.3|8218.5|8227.9|8224.8|8213.1|8210.3|2718
1718378400000|2024-06-14 15:20:00|8222.6|8218.8|8230|8227.2|8234|8231.2|8216.3|8213.5|2353
1718378700000|2024-06-14 15:25:00|8229|8226.2|8228.5|8225.7|8234.5|8231.7|8218|8215.2|5068
1718379000000|2024-06-14 15:30:00|8227.5|8224.7|8241|8238.2|8241.4|8238.6|8211.4|8208.5|5321
1718379300000|2024-06-14 15:35:00|8240.7|8237.9|8234.7|8231.9|8242.7|8239.2|8228.7|8225.9|1409
1718379600000|2024-06-14 15:40:00|8234.4|8231.6|8222|8219.2|8234.7|8231.6|8221.2|8217.9|823
1718379900000|2024-06-14 15:45:00|8222.7|8218.9|8243.3|8239.5|8243.6|8240.5|8220.7|8217.9|4393
1718380200000|2024-06-14 15:50:00|8242.9|8240.5|8239.3|8236.5|8250.5|8247.5|8235.6|8232.8|2285
1718380500000|2024-06-14 15:55:00|8238.9|8236.1|8247.2|8244.4|8250.2|8246.4|8228.9|8225.8|4372
1718380800000|2024-06-14 16:00:00|8247.9|8245.1|8245.6|8242.8|8254.3|8251.2|8243.6|8240.8|6871
1718381100000|2024-06-14 16:05:00|8245.9|8243.1|8242.4|8239.6|8249.9|8246.8|8239.9|8237.1|2245
1718381400000|2024-06-14 16:10:00|8243.4|8240.4|8247.9|8244.1|8252.6|8249.1|8242.2|8239.4|779
1718381700000|2024-06-14 16:15:00|8247.6|8244.8|8250.9|8247.1|8251.9|8248.8|8241.2|8238.4|1639
1718382000000|2024-06-14 16:20:00|8250.6|8247.8|8256|8253.2|8258.3|8255.5|8248|8245.2|1102
1718382300000|2024-06-14 16:25:00|8257|8254.2|8250.3|8246.5|8257.3|8254.2|8247|8244.2|1017
1718382600000|2024-06-14 16:30:00|8250|8247.2|8255|8252.2|8258.3|8255.2|8246.6|8243.8|1829
1718382900000|2024-06-14 16:35:00|8256|8253.2|8256.8|8254|8259.3|8256.2|8251.6|8248.8|1984
1718383200000|2024-06-14 16:40:00|8257.6|8253.8|8259.6|8256.8|8262.6|8259.5|8250.3|8247.5|2929
1718383500000|2024-06-14 16:45:00|8260.6|8257.8|8261.8|8259|8265.8|8262.7|8256.1|8253|2082
1718383800000|2024-06-14 16:50:00|8261.5|8258.7|8259.8|8257|8265.5|8262.7|8255.4|8252.6|2957
1718384100000|2024-06-14 16:55:00|8259.5|8256.7|8261.5|8258.7|8264.5|8261.7|8258.5|8255|1020
1718384400000|2024-06-14 17:00:00|8261.8|8258|8266.8|8264|8267.8|8265|8254.1|8251.3|880
1718384700000|2024-06-14 17:05:00|8267.1|8264.3|8272.2|8269.4|8273.5|8270.2|8263.5|8260.7|1544
1718385000000|2024-06-14 17:10:00|8272.5|8269.7|8267.5|8264.7|8273.5|8270.2|8264.5|8261.7|1995
1718385300000|2024-06-14 17:15:00|8267.8|8265|8270.9|8268.1|8274.2|8271.1|8265.5|8262|1062
1718385600000|2024-06-14 17:20:00|8271.2|8267.4|8263.2|8259.4|8271.9|8269.1|8262.5|8259.4|3628
1718385900000|2024-06-14 17:25:00|8262.9|8260.1|8261.6|8258.8|8269.6|8266.6|8260.9|8257.8|807
1718386200000|2024-06-14 17:30:00|8261.4|8258.6|8257.9|8255.1|8261.6|8258.6|8251.9|8249.1|1191
1718386500000|2024-06-14 17:35:00|8258.2|8254.4|8263.3|8259.5|8263.6|8260.5|8253.9|8251.1|804
1718386800000|2024-06-14 17:40:00|8263.6|8259.8|8266.3|8262.5|8267.6|8264.5|8262.6|8259.5|1078
1718387100000|2024-06-14 17:45:00|8266.1|8263.3|8265.8|8263|8269.6|8266.5|8263.3|8260.3|2572
1718387400000|2024-06-14 17:50:00|8266.1|8263.3|8253|8250.2|8266.1|8263.3|8250.3|8247.2|971
1718387700000|2024-06-14 17:55:00|8253.3|8250.5|8253|8249.2|8255.3|8252.5|8247|8244.2|976
1718388000000|2024-06-14 18:00:00|8252.3|8249.5|8243.6|8240.8|8259|8256|8243.6|8240.1|3071
1718388300000|2024-06-14 18:05:00|8243.2|8240.4|8240.3|8237.5|8247.6|8244.5|8239.1|8235.8|1217
1718388600000|2024-06-14 18:10:00|8240.6|8236.8|8234.3|8231.5|8242.3|8238.8|8232.6|8229.5|2320
1718388900000|2024-06-14 18:15:00|8235.3|8231.8|8240.3|8237.5|8243.6|8239.8|8231.3|8227.8|1675
1718389200000|2024-06-14 18:20:00|8240.6|8237.8|8243.9|8241.1|8246.6|8243.8|8236.6|8233.5|2024
1718389500000|2024-06-14 18:25:00|8244.4|8241.6|8229.1|8226.3|8246.6|8243.8|8229.1|8226|7158
1718389800000|2024-06-14 18:30:00|8229.8|8226|8235.3|8231.5|8237.6|8234.5|8228.8|8226|2232
1718390100000|2024-06-14 18:35:00|8236.6|8228.8|8233.3|8230.5|8236.8|8233.5|8228.6|8225.5|1456
1718390400000|2024-06-14 18:40:00|8233.5|8230.7|8232|8229.2|8235.5|8232.5|8231.3|8227.5|329
1718390700000|2024-06-14 18:45:00|8232.3|8229.5|8236.4|8233.6|8237.1|8234.3|8232.3|8229.5|1910
1718391000000|2024-06-14 18:50:00|8237.1|8233.3|8241.4|8237.6|8241.7|8237.9|8235.1|8232.3|827
1718391300000|2024-06-14 18:55:00|8241.1|8238.3|8244.1|8240.3|8244.4|8241|8235.7|8232.6|739
1718391600000|2024-06-14 19:00:00|8243.4|8240.6|8242.1|8238.3|8245.1|8241.3|8239.1|8235.6|425
1718391900000|2024-06-14 19:05:00|8241.1|8238.9|8243.4|8239.6|8245.6|8242.3|8241.1|8238.6|341
1718392200000|2024-06-14 19:10:00|8243.1|8240.3|8243.1|8240.3|8245.1|8241.6|8240.1|8237.3|263
1718392500000|2024-06-14 19:15:00|8243.4|8240.6|8245.8|8243|8247.1|8244|8243.4|8240.3|753
1718392800000|2024-06-14 19:20:00|8245.5|8242.7|8240.8|8238|8245.8|8242.7|8240.8|8237|157
1718393100000|2024-06-14 19:25:00|8241.1|8238.3|8238.1|8235.3|8241.4|8238.3|8236.8|8233.3|156
1718393400000|2024-06-14 19:30:00|8237.8|8235|8237.1|8234.3|8238.8|8236|8235.8|8233|210
1718393700000|2024-06-14 19:35:00|8238.1|8235.3|8235.8|8233|8238.1|8235.3|8235|8232|347
1718394000000|2024-06-14 19:40:00|8236|8233.2|8235.8|8233|8238|8235.2|8234.8|8232|108
1718394300000|2024-06-14 19:45:00|8236.8|8233.7|8237|8234.2|8237.8|8234.2|8233.8|8230.2|224
1718394600000|2024-06-14 19:50:00|8236.8|8234|8234.7|8230.9|8237.8|8234.2|8233.7|8230.9|338
1718394900000|2024-06-14 19:55:00|8234|8231.2|8230|8226.2|8235|8231.9|8228|8224.9|268
1718395200000|2024-06-14 20:00:00|8229|8225.9|8231|8227.2|8231|8228.2|8229|8225.2|51
1718395500000|2024-06-14 20:05:00|8232|8228.2|8228.6|8225.8|8232.3|8229.2|8228.3|8225.5|74
1718395800000|2024-06-14 20:10:00|8229.3|8225.5|8225.3|8222.5|8229.3|8225.8|8225.3|8222.5|245
1718396100000|2024-06-14 20:15:00|8225.6|8221.8|8219.3|8216.5|8226.6|8222.8|8215.3|8211.8|260
1718396400000|2024-06-14 20:20:00|8219|8215.2|8220|8216.2|8223.3|8219.5|8219|8215.2|124
1718396700000|2024-06-14 20:25:00|8220.3|8216.5|8222|8218.2|8222|8218.5|8219|8216.2|79
1718397000000|2024-06-14 20:30:00|8221|8218.5|8222.7|8218.9|8223.7|8220.9|8221|8217.5|65
1718397300000|2024-06-14 20:35:00|8222.4|8219.6|8223.7|8219.9|8223.7|8220.9|8222.4|8219.6|26
1718397600000|2024-06-14 20:40:00|8223.4|8220.6|8226|8222.2|8228.7|8224.9|8220.4|8217.6|162
1718397900000|2024-06-14 20:45:00|8225.7|8222.9|8228.7|8224.9|8229.4|8225.9|8225|8221.9|62
1718398200000|2024-06-14 20:50:00|8227.9|8225.1|8228.7|8225.9|8230.7|8227.1|8226.9|8223.9|49
1718398500000|2024-06-14 20:55:00|8228.9|8225.1|8227.9|8225.1|8229.9|8226.6|8226.9|8223.9|104
1718575200000|2024-06-16 22:00:00|8220.6|8216.8|8222.3|8218.5|8224.9|8219.5|8212.9|8209.1|633
1718575500000|2024-06-16 22:05:00|8221.9|8218.1|8221.9|8219.1|8222.6|8219.1|8220.6|8217.8|576
1718575800000|2024-06-16 22:10:00|8221.6|8218.8|8223.3|8220.5|8224.3|8221.5|8220.6|8217.8|120
1718576100000|2024-06-16 22:15:00|8223.6|8220.8|8226.6|8223.8|8228.6|8225.8|8223.3|8220.2|126
1718576400000|2024-06-16 22:20:00|8227.2|8222.8|8232.9|8230.1|8234|8230.5|8227.2|8222.8|59
1718576700000|2024-06-16 22:25:00|8232.6|8229.8|8233.6|8230.8|8236.6|8232.8|8232.3|8227.5|261
1718577000000|2024-06-16 22:30:00|8233.3|8230.5|8229.3|8225.5|8233.3|8230.5|8225.3|8222|167
1718577300000|2024-06-16 22:35:00|8229.6|8225.8|8229.3|8226.5|8229.9|8227.1|8228.3|8224.8|149
1718577600000|2024-06-16 22:40:00|8229.6|8226.8|8228.6|8224.8|8229.6|8226.8|8228.2|8224.8|12
1718577900000|2024-06-16 22:45:00|8228.2|8224.4|8228.6|8224.8|8229.1|8225.4|8227.6|8224.4|24
1718578200000|2024-06-16 22:50:00|8228.2|8225.4|8228.6|8224.8|8229.6|8225.8|8228.2|8224.8|23
1718578500000|2024-06-16 22:55:00|8228.2|8224.4|8228.2|8224.4|8229.2|8225.8|8227.2|8224.4|13
1718578800000|2024-06-16 23:00:00|8228.5|8224.7|8222.5|8218.7|8228.5|8225.4|8222.2|8218.4|18
1718579100000|2024-06-16 23:05:00|8222.2|8219.4|8220.2|8217.4|8224.5|8221.4|8220.2|8216.7|40
1718579400000|2024-06-16 23:10:00|8220.5|8217.7|8220.5|8217.7|8220.5|8217.7|8220.5|8217.7|5
1718579700000|2024-06-16 23:15:00|8220.2|8216.4|8219.5|8215.7|8220.2|8216.7|8217.2|8214.4|24
1718580000000|2024-06-16 23:20:00|8219.2|8216.4|8219.5|8215.7|8220.5|8217.7|8219.2|8215.7|4
1718580300000|2024-06-16 23:25:00|8219.2|8216.4|8217.2|8214.4|8219.2|8216.4|8217.2|8214.4|3
1718580600000|2024-06-16 23:30:00|8217.5|8214.7|8217.2|8213.4|8218.2|8215.4|8217.2|8213.4|12
1718580900000|2024-06-16 23:35:00|8216.5|8213.7|8216.2|8213.4|8216.5|8213.7|8215.9|8213.1|3
1718581200000|2024-06-16 23:40:00|8215.8|8213|8215.2|8211.4|8216.2|8213|8214.5|8211.4|16
1718581500000|2024-06-16 23:45:00|8214.5|8211.7|8213.2|8209.4|8215.5|8212|8211.8|8208.4|21
1718581800000|2024-06-16 23:50:00|8212.8|8210|8213.2|8210.4|8214.2|8211.4|8212.2|8209|86
1718582100000|2024-06-16 23:55:00|8213.1|8210.3|8211.1|8208.3|8214.1|8210.3|8211.1|8208.3|3
1718582400000|2024-06-17 00:00:00|8212.8|8209|8211.1|8207.3|8214.1|8210.7|8210.5|8207.3|42
1718582700000|2024-06-17 00:05:00|8211.5|8207.7|8208.5|8204.7|8213.1|8209.3|8207.5|8204.7|79
1718583000000|2024-06-17 00:10:00|8208.1|8205.3|8206.4|8203.6|8209.1|8205.3|8204.1|8200.7|146
1718583300000|2024-06-17 00:15:00|8206.8|8204|8205.1|8202.3|8207.4|8204.6|8204.4|8201.3|181
1718583600000|2024-06-17 00:20:00|8206.1|8202.6|8209.1|8206.3|8209.1|8206.3|8205.1|8202.3|47
1718583900000|2024-06-17 00:25:00|8209.4|8205.6|8208.8|8205|8209.4|8206.3|8207.1|8204|33
1718584200000|2024-06-17 00:30:00|8209.1|8205.3|8212.8|8209|8213.1|8210.3|8209.1|8205.3|33
1718584500000|2024-06-17 00:35:00|8213.1|8209.3|8214.1|8210.3|8214.1|8211.3|8212.1|8209|37
1718584800000|2024-06-17 00:40:00|8213.8|8211|8214.4|8211.6|8215.4|8212.6|8213.4|8210.3|19
1718585100000|2024-06-17 00:45:00|8214.8|8212|8213.1|8210.3|8215.4|8212.3|8213.1|8210.3|21
1718585400000|2024-06-17 00:50:00|8214.1|8211.5|8218.7|8215.9|8219.4|8215.9|8211.4|8208.6|707
1718585700000|2024-06-17 00:55:00|8219.4|8215.6|8212.7|8209.9|8219.4|8216.6|8212.7|8209.9|58
1718586000000|2024-06-17 01:00:00|8213.4|8210.6|8205.4|8202.6|8214.4|8210.6|8195.7|8192.6|799
1718586300000|2024-06-17 01:05:00|8206.1|8202.3|8200.7|8196.9|8206.7|8203.6|8192.4|8188.9|308
1718586600000|2024-06-17 01:10:00|8200.4|8197.6|8201.1|8198.3|8206.1|8202.9|8200|8196.9|177
1718586900000|2024-06-17 01:15:00|8201.4|8198.6|8211.4|8208.6|8211.4|8208.6|8201.4|8198.3|135
1718587200000|2024-06-17 01:20:00|8211.1|8207.6|8203|8200.2|8211.4|8208.6|8202.7|8199.4|110
1718587500000|2024-06-17 01:25:00|8202.7|8199.9|8204.5|8201.7|8207.4|8204.6|8202.7|8199.6|200
1718587800000|2024-06-17 01:30:00|8204.4|8201.6|8214.4|8210.6|8214.4|8210.9|8204.4|8201.6|199
1718588100000|2024-06-17 01:35:00|8214|8211.2|8216|8213.2|8216.4|8213.2|8210.4|8207.2|110
1718588400000|2024-06-17 01:40:00|8216.4|8213.6|8210.4|8207.6|8216.7|8213.6|8209.7|8206.6|104
1718588700000|2024-06-17 01:45:00|8210.7|8207.9|8213.7|8209.9|8213.8|8210.9|8208.7|8205.6|96
1718589000000|2024-06-17 01:50:00|8213|8210.2|8209.3|8205.5|8215.3|8212.2|8208.3|8205.2|109
1718589300000|2024-06-17 01:55:00|8209|8206.2|8215.3|8212.5|8216.3|8213.2|8208.3|8205.5|36
1718589600000|2024-06-17 02:00:00|8216|8212.2|8208.3|8205.5|8216.3|8213.2|8208.3|8204.5|34
1718589900000|2024-06-17 02:05:00|8208.6|8205.8|8208.3|8204.5|8211.3|8207.8|8207|8204.2|35
1718590200000|2024-06-17 02:10:00|8208|8204.2|8210|8207.2|8210.3|8207.2|8207.6|8204.2|14
1718590500000|2024-06-17 02:15:00|8210.3|8206.5|8207.3|8204.5|8210.3|8207.2|8206|8202.5|21
1718590800000|2024-06-17 02:20:00|8208|8204.2|8207|8204.2|8209.3|8206.2|8207|8203.2|41
1718591100000|2024-06-17 02:25:00|8208|8204.5|8207|8204.2|8209|8205.5|8206.3|8203.5|8
1718591400000|2024-06-17 02:30:00|8207.3|8204.5|8213.3|8210.5|8213.3|8210.5|8207|8203.5|79
1718591700000|2024-06-17 02:35:00|8214|8210.2|8214|8210.2|8214|8211.2|8207|8204.2|157
1718592000000|2024-06-17 02:40:00|8213.6|8210.8|8209.9|8207.1|8214|8211.2|8209.9|8207.1|207
1718592300000|2024-06-17 02:45:00|8208.6|8204.8|8209.9|8207.1|8210.3|8207.5|8204.9|8202.1|107
1718592600000|2024-06-17 02:50:00|8210.6|8207.8|8208.3|8205.5|8211.3|8207.8|8207.9|8204.1|49
1718592900000|2024-06-17 02:55:00|8209.3|8206.1|8206.9|8203.1|8211.3|8208.1|8205.6|8202.1|37
1718593200000|2024-06-17 03:00:00|8206.2|8203.4|8208.2|8205.4|8208.9|8205.4|8202.7|8199.1|117
1718593500000|2024-06-17 03:05:00|8207.9|8205.1|8201.9|8198.1|8208.9|8206.1|8200.9|8198.1|57
1718593800000|2024-06-17 03:10:00|8201.2|8198.4|8196.9|8194.1|8202.9|8199.4|8196.9|8193.4|158
1718594100000|2024-06-17 03:15:00|8197.9|8195.1|8196.9|8193.1|8198.9|8195.4|8195.9|8192.8|49
1718594400000|2024-06-17 03:20:00|8197.2|8194.1|8197.9|8194.1|8201.2|8197.4|8196.9|8193.4|34
1718594700000|2024-06-17 03:25:00|8197.6|8194.8|8198.9|8195.1|8198.9|8195.6|8196.9|8193.4|19
1718595000000|2024-06-17 03:30:00|8199.2|8196.1|8197.9|8195.1|8199.2|8196.1|8196.9|8193.7|34
1718595300000|2024-06-17 03:35:00|8199.2|8195.4|8199.5|8196.7|8202.2|8198.7|8198.9|8195.4|127
1718595600000|2024-06-17 03:40:00|8199.2|8196.4|8197.5|8194.7|8199.5|8196.7|8196.2|8193.4|95
1718595900000|2024-06-17 03:45:00|8198.2|8195.4|8199.2|8196.4|8199.5|8196.7|8198.2|8194.7|18
1718596200000|2024-06-17 03:50:00|8199.5|8195.7|8201.2|8198.4|8201.2|8198.4|8198.5|8195.4|21
1718596500000|2024-06-17 03:55:00|8201.5|8198.7|8199.5|8196.7|8201.8|8199|8199.2|8196.4|20
1718596800000|2024-06-17 04:00:00|8199.2|8196.4|8199.5|8195.7|8201.2|8197.7|8198.2|8195.4|25
1718597100000|2024-06-17 04:05:00|8200.5|8196.7|8198.1|8195.3|8200.5|8197|8198.1|8195.3|38
1718597400000|2024-06-17 04:10:00|8198.5|8195.7|8197.1|8194.3|8198.5|8195.7|8197.1|8194.3|25
1718597700000|2024-06-17 04:15:00|8197.5|8194.7|8198.5|8195.7|8199.5|8196|8196.8|8194|31
1718598000000|2024-06-17 04:20:00|8198.8|8195|8199.5|8195.7|8200.1|8197|8198.5|8194.7|25
1718598300000|2024-06-17 04:25:00|8198.8|8196|8201.4|8198.6|8203.1|8199.6|8197.5|8194.7|237
1718598600000|2024-06-17 04:30:00|8202.4|8199.3|8199.4|8195.6|8202.4|8199.3|8198.4|8195.6|22
1718598900000|2024-06-17 04:35:00|8199.1|8196.3|8200.1|8197.3|8201.1|8198|8199.1|8196.3|17
1718599200000|2024-06-17 04:40:00|8200.4|8196.6|8204.1|8201.3|8204.4|8201.6|8200.1|8196.6|16
1718599500000|2024-06-17 04:45:00|8204.4|8201.6|8199.1|8196.3|8204.4|8201.6|8199.1|8195.3|42
1718599800000|2024-06-17 04:50:00|8200.1|8196.6|8199.4|8196.6|8201.1|8198.3|8199.1|8195.3|37
1718600100000|2024-06-17 04:55:00|8199.1|8196.3|8199.1|8196.3|8200.4|8197.3|8199.1|8196.3|13
1718600400000|2024-06-17 05:00:00|8199.4|8196.6|8200.1|8196.3|8202.1|8198.3|8198.7|8195.9|21
1718600700000|2024-06-17 05:05:00|8199.4|8196.6|8199.1|8195.3|8200.1|8197.3|8198.1|8194.6|73
1718601000000|2024-06-17 05:10:00|8198.4|8195.6|8199.1|8196.3|8200.1|8196.9|8198.4|8194.9|114
1718601300000|2024-06-17 05:15:00|8198.7|8195.9|8199.1|8196.3|8199.7|8196.6|8197.7|8194.3|84
1718601600000|2024-06-17 05:20:00|8198.7|8195.9|8201|8198.2|8202.7|8199.2|8197|8194.2|92
1718601900000|2024-06-17 05:25:00|8200.7|8197.9|8200|8197.2|8201|8198.2|8198|8194.9|73
1718602200000|2024-06-17 05:30:00|8199.7|8196.9|8196|8193.2|8199.7|8196.9|8194.7|8191.6|80
1718602500000|2024-06-17 05:35:00|8195.7|8192.9|8194.7|8191.9|8196.7|8193.4|8193.7|8190.9|279
1718602800000|2024-06-17 05:40:00|8195|8192.2|8195|8192.2|8197|8193.9|8194.4|8190.9|57
1718603100000|2024-06-17 05:45:00|8195.4|8192.6|8194.7|8190.9|8195.7|8192.9|8193.7|8190.6|148
1718603400000|2024-06-17 05:50:00|8194|8191.2|8187.7|8184.9|8195|8191.9|8186.3|8183.2|775
1718603700000|2024-06-17 05:55:00|8187|8183.9|8190.7|8187.9|8191|8187.9|8186.7|8183.2|112
1718604000000|2024-06-17 06:00:00|8191|8188.2|8190|8186.2|8193|8189.2|8188.7|8185.5|67
1718604300000|2024-06-17 06:05:00|8189.7|8186.9|8188.7|8185.9|8190|8186.9|8187.7|8184.2|83
1718604600000|2024-06-17 06:10:00|8189|8186.2|8193.3|8190.5|8194|8190.8|8186.7|8183.2|86
1718604900000|2024-06-17 06:15:00|8193|8190.2|8187|8184.2|8195|8191.8|8187|8183.2|131
1718605200000|2024-06-17 06:20:00|8187.6|8183.8|8188.3|8184.5|8189.3|8186.5|8186.3|8183.5|153
1718605500000|2024-06-17 06:25:00|8188|8185.2|8185.6|8182.8|8190.6|8187.8|8185.3|8182.5|166
1718605800000|2024-06-17 06:30:00|8185.9|8183.1|8189.6|8185.8|8190.3|8187.1|8185.9|8183.1|346
1718606100000|2024-06-17 06:35:00|8189.9|8186.1|8187.2|8183.4|8189.9|8186.8|8186.9|8183.4|44
1718606400000|2024-06-17 06:40:00|8186.9|8183.1|8184.6|8181.8|8187.6|8184.1|8183.9|8180.8|230
1718606700000|2024-06-17 06:45:00|8185.6|8182.1|8180.3|8177.5|8186.6|8183.1|8179.6|8176.8|169
1718607000000|2024-06-17 06:50:00|8180.6|8176.8|8178.9|8176.1|8180.9|8177.8|8175.6|8172.4|571
1718607300000|2024-06-17 06:55:00|8178.6|8175.8|8185.6|8182.8|8187.2|8184.1|8178.2|8174.8|370
1718607600000|2024-06-17 07:00:00|8185.2|8182.4|8196.2|8193.4|8197.6|8194.4|8184.2|8181.1|1059
1718607900000|2024-06-17 07:05:00|8196.6|8193.8|8204.9|8202.1|8206.9|8203.4|8196.2|8193.1|712
1718608200000|2024-06-17 07:10:00|8205.2|8202.4|8212.9|8210.1|8213.9|8211.1|8205.2|8200.4|667
1718608500000|2024-06-17 07:15:00|8213.9|8210.6|8216.6|8213.8|8220.9|8217.6|8212.9|8210.3|1487
1718608800000|2024-06-17 07:20:00|8216.9|8213.1|8218.5|8215.7|8220.9|8217.8|8216.2|8212.8|365
1718609100000|2024-06-17 07:25:00|8219.2|8215.4|8222.2|8219.4|8222.5|8219.4|8217.2|8214.4|230
1718609400000|2024-06-17 07:30:00|8221.5|8218.7|8222.9|8219.1|8225.9|8222.4|8220.9|8217.7|335
1718609700000|2024-06-17 07:35:00|8222.2|8219.4|8220.2|8217.4|8223.5|8220.4|8218.2|8215.1|1290
1718610000000|2024-06-17 07:40:00|8220.5|8216.7|8224.2|8220.4|8226.2|8222.4|8215.2|8212.4|531
1718610300000|2024-06-17 07:45:00|8223.2|8219.7|8224.8|8222|8225.5|8222.4|8219.2|8216.4|257
1718610600000|2024-06-17 07:50:00|8225.2|8222.4|8223.2|8220.4|8228.2|8225.4|8222.2|8219|579
1718610900000|2024-06-17 07:55:00|8223.5|8220.7|8218.2|8215.4|8224.8|8221.4|8216.2|8213|570
1718611200000|2024-06-17 08:00:00|8220.2|8217.4|8229.2|8226.4|8233.2|8230.4|8219.2|8216.4|14332
1718611500000|2024-06-17 08:05:00|8229.9|8226.1|8248.7|8245.9|8250.5|8247.4|8228.2|8224.9|2067
1718611800000|2024-06-17 08:10:00|8249.2|8246.4|8258.5|8254.7|8258.5|8255.7|8243.2|8239.7|2642
1718612100000|2024-06-17 08:15:00|8257.9|8255.1|8249.5|8246.7|8258.8|8255.7|8249.5|8246.2|1792
1718612400000|2024-06-17 08:20:00|8249.2|8246.4|8255.9|8253.1|8259.9|8256.7|8246.8|8244|3321
1718612700000|2024-06-17 08:25:00|8256.2|8253.4|8249.2|8246.4|8258.2|8255|8247.5|8244.7|4800
1718613000000|2024-06-17 08:30:00|8249.5|8246.7|8252.5|8249.7|8260.5|8257.7|8249.5|8246.7|1566
1718613300000|2024-06-17 08:35:00|8253.2|8249.4|8255.5|8252.7|8256.8|8254|8248.8|8245.4|1191
1718613600000|2024-06-17 08:40:00|8255.2|8252.4|8245.5|8242.7|8255.8|8252.7|8241.2|8238.4|1913
1718613900000|2024-06-17 08:45:00|8245.8|8243|8246.1|8243.3|8247.1|8244.3|8240.1|8237.2|1381
1718614200000|2024-06-17 08:50:00|8247.1|8244.3|8246.5|8243.7|8251.1|8248.3|8244.1|8241|805
1718614500000|2024-06-17 08:55:00|8247.1|8244.3|8245.8|8243|8250.8|8247.3|8244.1|8241.3|359
1718614800000|2024-06-17 09:00:00|8246.1|8243.3|8244.4|8240.6|8248.1|8245|8240.8|8237.7|1299
1718615100000|2024-06-17 09:05:00|8243.8|8241|8244.8|8242|8244.8|8242|8242.8|8239.6|681
1718615400000|2024-06-17 09:10:00|8244.4|8241.6|8242.8|8240|8248.4|8245.6|8241.1|8238|1525
1718615700000|2024-06-17 09:15:00|8243.1|8239.3|8233.7|8230.9|8243.1|8240|8233.1|8229.3|1578
1718616000000|2024-06-17 09:20:00|8233.4|8230.6|8233.4|8230.6|8238.6|8235.3|8230.7|8227.9|1621
1718616300000|2024-06-17 09:25:00|8233.7|8230.9|8224.1|8221.3|8234.7|8231.9|8222.4|8219.6|1393
1718616600000|2024-06-17 09:30:00|8224.4|8221.6|8231.7|8227.9|8232|8229.2|8220.7|8217.6|1154
1718616900000|2024-06-17 09:35:00|8231.4|8228.6|8223|8220.2|8235.1|8232.2|8223|8219.9|1632
1718617200000|2024-06-17 09:40:00|8223.7|8219.9|8223.7|8219.9|8226.4|8223.2|8222|8218.9|276
1718617500000|2024-06-17 09:45:00|8223|8220.2|8217.4|8213.6|8223|8220.2|8213.4|8210.6|1246
1718617800000|2024-06-17 09:50:00|8217|8214.2|8222.7|8219.9|8223|8220.2|8215|8212.2|1452
1718618100000|2024-06-17 09:55:00|8223|8220.2|8219|8216.2|8223|8220.2|8219|8215.9|357
1718618400000|2024-06-17 10:00:00|8219.7|8215.9|8218|8214.2|8223.7|8220.5|8217.7|8214.2|296
1718618700000|2024-06-17 10:05:00|8217.7|8213.9|8223|8220.2|8224|8221.2|8217.3|8213.9|329
1718619000000|2024-06-17 10:10:00|8222.7|8219.9|8213.3|8209.5|8223.7|8220.9|8210|8207.2|485
1718619300000|2024-06-17 10:15:00|8213|8210.2|8209|8205.2|8216|8212.8|8208|8204.8|1115
1718619600000|2024-06-17 10:20:00|8208.3|8205.5|8214.6|8211.8|8215|8212.2|8208.3|8205.2|782
1718619900000|2024-06-17 10:25:00|8215|8212.2|8214.3|8210.5|8217.3|8214.5|8213.3|8210.2|260
1718620200000|2024-06-17 10:30:00|8213.3|8210.2|8212.3|8209.5|8217.3|8214.5|8210.3|8207.5|785
1718620500000|2024-06-17 10:35:00|8212.6|8208.8|8222.3|8219.5|8222.9|8219.8|8212.3|8208.8|1021
1718620800000|2024-06-17 10:40:00|8221.3|8218.5|8218.3|8215.5|8221.9|8218.5|8216.3|8213.5|499
1718621100000|2024-06-17 10:45:00|8218.6|8215.8|8217.3|8214.5|8219.3|8216.5|8214.3|8211.1|291
1718621400000|2024-06-17 10:50:00|8216.9|8214.1|8214.9|8212.1|8218.3|8215.5|8213.9|8210.5|104
1718621700000|2024-06-17 10:55:00|8214.3|8211.5|8214.2|8211.4|8215.3|8212.4|8211.2|8208.1|99
1718622000000|2024-06-17 11:00:00|8214.9|8212.1|8225.9|8222.1|8227.2|8224.1|8209.2|8206.4|1114
1718622300000|2024-06-17 11:05:00|8225.6|8222.8|8222.9|8220.1|8229.6|8226.8|8222.7|8219.4|589
1718622600000|2024-06-17 11:10:00|8223.6|8219.8|8225.9|8222.1|8226.2|8223.4|8221.9|8218.8|166
1718622900000|2024-06-17 11:15:00|8225.2|8222.4|8225.6|8222.8|8228.9|8225.8|8224.6|8221.8|402
1718623200000|2024-06-17 11:20:00|8226.2|8223.4|8236.5|8233.7|8236.5|8233.7|8225.6|8222.1|1603
1718623500000|2024-06-17 11:25:00|8237.2|8234.4|8245.9|8243.1|8246.9|8244.1|8235.5|8232.7|1235
1718623800000|2024-06-17 11:30:00|8245.2|8242.4|8243.9|8241.1|8246.9|8243.7|8243.2|8240.4|272
1718624100000|2024-06-17 11:35:00|8244.9|8240.7|8250.5|8247.7|8250.9|8248.1|8243.9|8240.7|702
1718624400000|2024-06-17 11:40:00|8250.9|8248.1|8252.9|8250.1|8253.2|8250.4|8248.2|8244.7|654
1718624700000|2024-06-17 11:45:00|8252.2|8249.4|8255.5|8251.7|8255.9|8253.1|8251.9|8248.7|246
1718625000000|2024-06-17 11:50:00|8255.2|8252.4|8256.5|8253.7|8260.5|8257.4|8251.5|8247.7|908
1718625300000|2024-06-17 11:55:00|8256.8|8254|8253.8|8251|8257.5|8254.4|8252.8|8249.7|283
1718625600000|2024-06-17 12:00:00|8254.5|8250.7|8248.5|8245.7|8257.5|8254.7|8246.8|8244|1863
1718625900000|2024-06-17 12:05:00|8247.8|8245|8250.5|8246.7|8251.5|8248.7|8244.8|8241.4|1257
1718626200000|2024-06-17 12:10:00|8250.2|8247.4|8263.5|8260.7|8264.5|8261.4|8250.2|8247.4|1585
1718626500000|2024-06-17 12:15:00|8263.2|8260.4|8263.1|8260.3|8267.1|8264.3|8261.1|8258|602
1718626800000|2024-06-17 12:20:00|8263.8|8260|8261.1|8258.3|8263.8|8260.3|8258.1|8255|343
1718627100000|2024-06-17 12:25:00|8261.5|8258.7|8270.1|8267.3|8272.5|8269.3|8261.1|8258|1969
1718627400000|2024-06-17 12:30:00|8270.5|8267.7|8261.8|8259|8274.1|8271.3|8260.5|8257.3|1561
1718627700000|2024-06-17 12:35:00|8262.1|8259.3|8253.1|8249.3|8262.5|8259.3|8252.8|8249.3|1710
1718628000000|2024-06-17 12:40:00|8252.8|8250|8255.8|8253|8258.8|8255.6|8251.8|8249|530
1718628300000|2024-06-17 12:45:00|8256.1|8253.3|8260.4|8256.6|8264.4|8261.3|8256.1|8253.3|787
1718628600000|2024-06-17 12:50:00|8259.1|8256.3|8251.8|8248|8259.1|8256.3|8248.8|8246|1010
1718628900000|2024-06-17 12:55:00|8252.1|8248.3|8243.1|8240.3|8252.1|8248.3|8242.4|8239.3|1089
1718629200000|2024-06-17 13:00:00|8243.4|8240.6|8247.7|8244.9|8255.4|8252|8241.4|8238.6|1573
1718629500000|2024-06-17 13:05:00|8247.4|8244.6|8238.7|8235.9|8253.1|8249.9|8237.7|8234.3|1042
1718629800000|2024-06-17 13:10:00|8239.1|8236.3|8266.4|8262.6|8273.7|8270.3|8237.1|8233.6|2364
1718630100000|2024-06-17 13:15:00|8265.7|8262.9|8272.7|8269.9|8275.1|8272.3|8265.1|8261.3|1374
1718630400000|2024-06-17 13:20:00|8272.4|8269.6|8272.4|8268.6|8275.7|8272.9|8269.4|8266.1|804
1718630700000|2024-06-17 13:25:00|8272.7|8268.9|8278|8274.2|8284.4|8281.2|8272.4|8268.9|1497
1718631000000|2024-06-17 13:30:00|8278.4|8274.6|8280|8277.2|8281|8277.6|8265.7|8262.6|1382
1718631300000|2024-06-17 13:35:00|8280.4|8277.6|8275.4|8272.6|8282.4|8279.2|8274|8270.6|786
1718631600000|2024-06-17 13:40:00|8275.7|8272.9|8278.4|8275.6|8286.4|8282.9|8272.7|8269.6|1537
1718631900000|2024-06-17 13:45:00|8278.7|8275.9|8284.7|8281.9|8291.4|8288.6|8278.7|8275.9|2305
1718632200000|2024-06-17 13:50:00|8285.3|8282.5|8289.7|8285.9|8290.3|8287.2|8280|8277.2|1215
1718632500000|2024-06-17 13:55:00|8289.3|8285.5|8283.3|8280.5|8291.3|8288.2|8279.3|8276.2|1971
1718632800000|2024-06-17 14:00:00|8284|8280.2|8280.3|8277.5|8285.3|8282.5|8275|8272.2|1311
1718633100000|2024-06-17 14:05:00|8280|8277.2|8283.6|8280.8|8284|8281.2|8278|8275.2|1320
1718633400000|2024-06-17 14:10:00|8285.3|8281.5|8281.3|8277.5|8287|8284.2|8280.6|8277.2|2321
1718633700000|2024-06-17 14:15:00|8280.6|8277.8|8289|8286.2|8291.3|8287.5|8280|8277.2|1354
1718634000000|2024-06-17 14:20:00|8289.3|8286.5|8296.3|8293.5|8298|8294.5|8287|8284.2|1745
1718634300000|2024-06-17 14:25:00|8296|8293.2|8301.3|8298.5|8305.3|8302.5|8295|8291.8|4461
1718634600000|2024-06-17 14:30:00|8301.6|8298.8|8303.6|8300.8|8303.9|8301.1|8289.9|8287.1|1922
1718634900000|2024-06-17 14:35:00|8303.9|8301.1|8302.9|8300.1|8308.9|8306.1|8300.9|8297.8|2140
1718635200000|2024-06-17 14:40:00|8303.3|8300.5|8295.3|8292.5|8303.9|8301.1|8294.3|8291.1|1522
1718635500000|2024-06-17 14:45:00|8294.9|8292.1|8279.9|8277.1|8297.3|8294.1|8278.9|8275.8|4292
1718635800000|2024-06-17 14:50:00|8280.3|8277.5|8283.9|8281.1|8288.6|8285.8|8279.9|8276.8|1259
1718636100000|2024-06-17 14:55:00|8284.2|8281.4|8284.2|8281.4|8289.2|8286.4|8282.2|8279.1|1787
1718636400000|2024-06-17 15:00:00|8284.6|8281.8|8299.2|8296.4|8300.6|8296.8|8284.6|8281.8|2811
1718636700000|2024-06-17 15:05:00|8299.6|8296.8|8306.2|8303.4|8308.6|8305.8|8294.6|8291.1|2445
1718637000000|2024-06-17 15:10:00|8306.6|8303.8|8313.2|8309.4|8314.9|8311.4|8305.9|8303.1|2354
1718637300000|2024-06-17 15:15:00|8312.5|8309.7|8314.2|8311.4|8314.9|8311.7|8304.5|8301.4|1982
1718637600000|2024-06-17 15:20:00|8313.9|8311.1|8322.5|8318.7|8324.5|8321.4|8312.5|8309.4|7094
1718637900000|2024-06-17 15:25:00|8322.2|8318.4|8310.9|8307.1|8322.2|8319.4|8306.9|8304.1|4661
1718638200000|2024-06-17 15:30:00|8310.2|8307.4|8304.9|8302.1|8313.2|8310.4|8302.9|8299.7|2728
1718638500000|2024-06-17 15:35:00|8303.9|8301.1|8288.8|8286|8304.5|8301.7|8288.8|8285.7|1431
1718638800000|2024-06-17 15:40:00|8289.2|8286.4|8291.2|8287.4|8293.5|8290.4|8278.8|8276|1476
1718639100000|2024-06-17 15:45:00|8290.5|8287.7|8284.8|8281|8290.5|8287.7|8274.8|8272|2285
1718639400000|2024-06-17 15:50:00|8284.5|8280.7|8300.2|8297.4|8300.2|8297.4|8283.8|8280.7|2707
1718639700000|2024-06-17 15:55:00|8299.8|8297|8297.1|8294.3|8300.8|8297.7|8293.1|8290.3|994
1718640000000|2024-06-17 16:00:00|8297.5|8294.7|8304.5|8301.7|8305.1|8302.3|8292.1|8289.3|1324
1718640300000|2024-06-17 16:05:00|8304.8|8302|8309.5|8306.7|8310.1|8307.3|8303.5|8300.3|1425
1718640600000|2024-06-17 16:10:00|8309.8|8306|8309.1|8306.3|8313.1|8310.3|8303.8|8301|1145
1718640900000|2024-06-17 16:15:00|8309.8|8307|8314.8|8311|8316.4|8313.3|8309.8|8307|3404
1718641200000|2024-06-17 16:20:00|8314.4|8311.6|8315.4|8312.6|8317.8|8314.6|8311.1|8308|1365
1718641500000|2024-06-17 16:25:00|8316.1|8313.3|8324.1|8321.3|8326.4|8323.3|8315.4|8312.3|1769
1718641800000|2024-06-17 16:30:00|8324.8|8321|8326.1|8323.3|8326.4|8323.6|8315.4|8312|964
1718642100000|2024-06-17 16:35:00|8325.6|8322.3|8332.4|8329.6|8334.7|8331.1|8324.1|8321.3|3070
1718642400000|2024-06-17 16:40:00|8331.4|8328.6|8334.4|8331.6|8335.1|8332.3|8330.1|8326.9|1718
1718642700000|2024-06-17 16:45:00|8335.1|8331.3|8330.4|8327.6|8337.7|8334.6|8327.1|8323.9|1812
1718643000000|2024-06-17 16:50:00|8330.1|8327.3|8327|8323.2|8333.4|8330.6|8325.7|8322.9|1133
1718643300000|2024-06-17 16:55:00|8326.7|8323.9|8329.7|8326.9|8334.7|8331.4|8326|8322.9|1665
1718643600000|2024-06-17 17:00:00|8329|8326.2|8337.4|8334.6|8338.7|8335.6|8327.4|8324.2|1661
1718643900000|2024-06-17 17:05:00|8337.7|8334.9|8333.7|8330.9|8340.4|8337.6|8331|8328.2|1232
1718644200000|2024-06-17 17:10:00|8334|8331.2|8328.7|8325.9|8334|8331.2|8326|8323.2|835
1718644500000|2024-06-17 17:15:00|8329|8326.2|8336|8333.2|8337|8333.9|8328|8324.9|628
1718644800000|2024-06-17 17:20:00|8335.7|8332.9|8335.7|8332.9|8336.3|8333.5|8333|8329.9|949
1718645100000|2024-06-17 17:25:00|8336.3|8332.5|8343.3|8340.5|8343.7|8340.5|8336.3|8332.5|1896
1718645400000|2024-06-17 17:30:00|8343.7|8340.9|8337.6|8333.8|8343.7|8340.9|8334.6|8331.8|1351
1718645700000|2024-06-17 17:35:00|8337.3|8334.5|8340.6|8337.8|8343.3|8340.2|8336.3|8333.2|979
1718646000000|2024-06-17 17:40:00|8340|8336.2|8334.6|8331.8|8342.3|8339.5|8331.6|8328.7|994
1718646300000|2024-06-17 17:45:00|8335.6|8332.5|8342.9|8340.1|8343|8340.1|8331.3|8327.8|1502
1718646600000|2024-06-17 17:50:00|8342.6|8339.8|8345.3|8342.5|8349.3|8346.1|8339.9|8336.8|1547
1718646900000|2024-06-17 17:55:00|8344.9|8342.1|8352.6|8349.8|8353.6|8350.5|8344.9|8342.1|3014
1718647200000|2024-06-17 18:00:00|8352.3|8349.5|8347.9|8345.1|8354.4|8351.1|8345.3|8342.1|1776
1718647500000|2024-06-17 18:05:00|8348.9|8346.1|8343.6|8340.8|8351.2|8348.1|8342.6|8339.4|1358
1718647800000|2024-06-17 18:10:00|8344.2|8340.4|8353.2|8350.4|8354.2|8351.4|8340.6|8337.4|2402
1718648100000|2024-06-17 18:15:00|8353.6|8350.8|8356.9|8353.1|8361.7|8358.4|8351.9|8348.8|3659
1718648400000|2024-06-17 18:20:00|8356.5|8353.7|8359.2|8356.4|8361.2|8358.4|8354.9|8351.8|3348
1718648700000|2024-06-17 18:25:00|8359.9|8357.1|8378.2|8375.4|8381.9|8379.1|8358.2|8354.4|12087
1718649000000|2024-06-17 18:30:00|8377.9|8375.1|8388.8|8386|8390.2|8387.4|8374.9|8372.1|4890
1718649300000|2024-06-17 18:35:00|8389.2|8386.4|8398.8|8396|8400.5|8397.4|8388.8|8386|4050
1718649600000|2024-06-17 18:40:00|8399.2|8396.4|8393.2|8390.4|8399.8|8396.7|8391.2|8388|2418
1718649900000|2024-06-17 18:45:00|8393.5|8390.7|8393.1|8390.3|8394.2|8390.7|8386.2|8383.4|2207
1718650200000|2024-06-17 18:50:00|8392.8|8390|8387.8|8385|8393.5|8390.3|8386.5|8383|955
1718650500000|2024-06-17 18:55:00|8387.5|8384.7|8386.8|8384|8392.8|8389.7|8386.5|8383.3|1120
1718650800000|2024-06-17 19:00:00|8387.5|8384.7|8388.4|8385.6|8388.8|8386|8385.1|8381.7|1212
1718651100000|2024-06-17 19:05:00|8388.8|8386|8392.4|8388.6|8392.4|8389|8386.4|8383|399
1718651400000|2024-06-17 19:10:00|8392.8|8389.6|8395.4|8392.6|8396.8|8394|8392.8|8389.6|472
1718651700000|2024-06-17 19:15:00|8396.8|8393|8398.7|8395.9|8400.1|8397.3|8395.8|8392.6|1621
1718652000000|2024-06-17 19:20:00|8399.1|8396.3|8400.1|8397.3|8401.1|8398.3|8398.4|8395.6|708
1718652300000|2024-06-17 19:25:00|8399.7|8396.9|8402.7|8399.9|8403.4|8400.1|8399.1|8395.6|867
1718652600000|2024-06-17 19:30:00|8402.4|8399.6|8395.4|8392.6|8402.7|8399.6|8392.7|8389.6|472
1718652900000|2024-06-17 19:35:00|8394.7|8391.9|8393.4|8390.6|8395.4|8392.6|8391.4|8388.6|416
1718653200000|2024-06-17 19:40:00|8393.7|8389.6|8390.7|8386.9|8393.7|8390.6|8388.7|8385.9|432
1718653500000|2024-06-17 19:45:00|8390.4|8387.6|8392.4|8388.6|8392.7|8389.6|8390.4|8387.6|311
1718653800000|2024-06-17 19:50:00|8391.7|8388.9|8389.7|8386.9|8394.4|8390.9|8389.4|8386.6|610
1718654100000|2024-06-17 19:55:00|8389.4|8386.6|8389.7|8386.9|8391.4|8388.6|8388|8384.9|253
1718654400000|2024-06-17 20:00:00|8390.3|8386.5|8389.3|8386.5|8392.7|8389.5|8389|8385.5|324
1718654700000|2024-06-17 20:05:00|8389.7|8385.5|8387.3|8383.5|8389.7|8386.9|8386.3|8382.9|206
1718655000000|2024-06-17 20:10:00|8387.7|8383.9|8388.3|8384.5|8388.7|8385.2|8385.3|8382.5|258
1718655300000|2024-06-17 20:15:00|8388|8385.2|8390.6|8387.8|8392|8389.2|8387.5|8384.2|124
1718655600000|2024-06-17 20:20:00|8391.6|8388.2|8389.3|8386.5|8392|8388.5|8387.6|8384.8|213
1718655900000|2024-06-17 20:25:00|8389|8386.2|8386.3|8383.5|8390|8386.2|8385.6|8382.2|214
1718656200000|2024-06-17 20:30:00|8386.6|8383.8|8389.3|8386.5|8390.3|8387.1|8385.3|8382.5|440
1718656500000|2024-06-17 20:35:00|8388.9|8386.1|8390.9|8388.1|8391.9|8388.8|8388.9|8385.8|371
1718656800000|2024-06-17 20:40:00|8390.6|8387.8|8392.1|8389.3|8392.9|8390.1|8389.9|8386.8|28
1718657100000|2024-06-17 20:45:00|8391.9|8389.1|8396.6|8392.8|8396.9|8393.8|8389.9|8386.1|415
1718657400000|2024-06-17 20:50:00|8396.2|8393.4|8404.6|8400.8|8404.9|8401.8|8395.6|8392.8|398
1718657700000|2024-06-17 20:55:00|8403.9|8401.1|8399.2|8395.4|8404.6|8401.1|8399.2|8395.4|503
1718658000000|2024-06-17 21:00:00|8399.1|8395.3|8385.6|8382.8|8401.2|8395.3|8385.6|8382.4|139
1718658300000|2024-06-17 21:05:00|8388.6|8385.8|8392.6|8384.8|8395.6|8388.9|8387.7|8381.4|4
1718658600000|2024-06-17 21:10:00|8392.7|8384.9|8388|8384.2|8392.7|8386.6|8388|8381.4|22
1718658900000|2024-06-17 21:15:00|8388.5|8384.7|8390|8386.2|8394.5|8387.3|8388.5|8384.7|4
1718659200000|2024-06-17 21:20:00|8390.5|8386.7|8386.2|8382.4|8394|8387.2|8385.5|8382.4|41
1718659500000|2024-06-17 21:25:00|8386.5|8382.7|8391.5|8383.7|8393|8385.9|8386.2|8382.7|3
1718659800000|2024-06-17 21:30:00|8389|8385.2|8393.5|8385.7|8394.5|8386.7|8389|8383.7|1
1718660100000|2024-06-17 21:35:00|8391|8387.2|8394.8|8392|8395.8|8392.4|8390|8385.7|5
1718660400000|2024-06-17 21:40:00|8395.2|8392.4|8396.5|8388.7|8396.5|8392.7|8394.8|8388.7|7
1718660700000|2024-06-17 21:45:00|8394.2|8386.4|8390.6|8386.8|8394.2|8388.7|8390.5|8386.4|3
1718661000000|2024-06-17 21:50:00|8390.8|8387|8391.1|8387.3|8391.1|8388|8390.8|8387|2
1718661300000|2024-06-17 21:55:00|8390.8|8388|8391.1|8387.3|8391.1|8388.3|8390.8|8387.3|40
1718668800000|2024-06-18 00:00:00|8385.8|8382|8393.9|8391.1|8399.9|8396.1|8385.8|8382|1331
1718669100000|2024-06-18 00:05:00|8393.6|8390.8|8388.2|8384.4|8394.9|8391.1|8387.2|8384.1|122
1718669400000|2024-06-18 00:10:00|8387.9|8384.1|8389.6|8386.8|8392.6|8389.4|8385.2|8382.4|90
1718669700000|2024-06-18 00:15:00|8389.2|8386.4|8387.2|8384.4|8392.2|8389.4|8386.2|8383.4|36
1718670000000|2024-06-18 00:20:00|8388.5|8384.7|8387.9|8385.1|8391.2|8388.4|8387.2|8383.4|49
1718670300000|2024-06-18 00:25:00|8387.2|8384.4|8386.5|8382.7|8387.5|8384.4|8385.2|8382.4|45
1718670600000|2024-06-18 00:30:00|8386.2|8382.4|8385.9|8383.1|8388.9|8385.7|8384.9|8381.7|125
1718670900000|2024-06-18 00:35:00|8386.5|8383.7|8385.5|8382.7|8388.2|8385.4|8384.2|8381.1|46
1718671200000|2024-06-18 00:40:00|8385.2|8382.4|8385.8|8382|8386.8|8383|8384.2|8381.4|24
1718671500000|2024-06-18 00:45:00|8385.5|8382.7|8387.8|8385|8388.8|8386|8384.8|8381.7|73
1718671800000|2024-06-18 00:50:00|8388.1|8385.3|8386.5|8383.7|8388.1|8385.3|8382.1|8379.3|35
1718672100000|2024-06-18 00:55:00|8386.1|8383.3|8385.1|8381.3|8387.8|8385|8384.1|8381|71
1718672400000|2024-06-18 01:00:00|8385.5|8382.3|8389.8|8387|8394.1|8391.3|8384.1|8381.3|274
1718672700000|2024-06-18 01:05:00|8390.1|8386.3|8384.4|8381.6|8390.8|8387.3|8382.8|8379.3|215
1718673000000|2024-06-18 01:10:00|8384.8|8382|8380.1|8376.3|8384.8|8382|8379.1|8375.3|94
1718673300000|2024-06-18 01:15:00|8379.1|8377.3|8380.4|8377.6|8383.4|8380.3|8379.1|8376.3|37
1718673600000|2024-06-18 01:20:00|8380.1|8377.3|8384.7|8381.9|8386.1|8383.3|8379.8|8376.6|64
1718673900000|2024-06-18 01:25:00|8385.7|8382.6|8387.1|8384.3|8389.7|8386.9|8382.7|8379.9|226
1718674200000|2024-06-18 01:30:00|8386.7|8383.9|8380.1|8377.3|8387.7|8384.3|8379.1|8375.9|221
1718674500000|2024-06-18 01:35:00|8379.1|8376.3|8382.7|8379.9|8383.6|8380.3|8377.7|8374.6|87
1718674800000|2024-06-18 01:40:00|8383.1|8380.3|8374.7|8370.9|8385.4|8382.3|8374.4|8370.9|334
1718675100000|2024-06-18 01:45:00|8375.4|8371.6|8374.4|8371.6|8379.4|8376.6|8373.4|8370.6|196
1718675400000|2024-06-18 01:50:00|8374.7|8371.9|8373.4|8370.6|8376.4|8372.9|8372.7|8369.6|43
1718675700000|2024-06-18 01:55:00|8374.4|8371.2|8372.7|8369.9|8375.7|8372.6|8371.7|8368.2|107
1718676000000|2024-06-18 02:00:00|8372.4|8369.6|8373.4|8369.6|8376.7|8373.6|8372.4|8369.2|95
1718676300000|2024-06-18 02:05:00|8373|8370.2|8375.7|8371.9|8378.3|8374.9|8372.4|8369.6|75
1718676600000|2024-06-18 02:10:00|8375.3|8371.5|8376|8373.2|8379.3|8375.9|8374.7|8371.5|180
1718676900000|2024-06-18 02:15:00|8375.6|8372.8|8374|8371.2|8379.6|8376.5|8374|8371.2|180
1718677200000|2024-06-18 02:20:00|8372.7|8369.9|8371.3|8368.5|8374.7|8371.9|8371.3|8368.5|39
1718677500000|2024-06-18 02:25:00|8371.7|8367.9|8365.3|8362.5|8371.7|8368.2|8365|8362.2|136
1718677800000|2024-06-18 02:30:00|8365|8362.2|8367.6|8364.8|8369|8365.5|8364|8360.8|148
1718678100000|2024-06-18 02:35:00|8368|8365.2|8367.3|8364.5|8370.3|8367.2|8366.6|8363.5|96
1718678400000|2024-06-18 02:40:00|8367.9|8365.1|8365.3|8361.5|8370.3|8367.5|8364.9|8361.5|198
1718678700000|2024-06-18 02:45:00|8364.9|8362.1|8363.6|8359.8|8366.9|8363.5|8362.3|8359.5|114
1718679000000|2024-06-18 02:50:00|8363.3|8360.8|8361.6|8357.8|8363.6|8360.8|8361.3|8357.8|158
1718679300000|2024-06-18 02:55:00|8360.3|8357.5|8357.3|8354.5|8360.6|8357.8|8356.3|8352.5|276
1718679600000|2024-06-18 03:00:00|8357.6|8354.8|8357.9|8355.1|8359.2|8356.4|8356.9|8354.1|85
1718679900000|2024-06-18 03:05:00|8358.2|8355.4|8359.9|8356.1|8359.9|8357.1|8357.2|8354.4|100
1718680200000|2024-06-18 03:10:00|8360.2|8357.1|8361.9|8359.1|8363.2|8360.4|8359.9|8357.1|229
1718680500000|2024-06-18 03:15:00|8362.2|8359.4|8360.2|8357.4|8363.9|8361.1|8359.5|8356.1|181
1718680800000|2024-06-18 03:20:00|8359.9|8357.1|8362.2|8359.4|8363.9|8361.1|8359.9|8357.1|60
1718681100000|2024-06-18 03:25:00|8361.9|8359.1|8364.9|8362.1|8364.9|8362.1|8361.9|8358.1|130
1718681400000|2024-06-18 03:30:00|8364.5|8361.7|8361.2|8357.4|8365.2|8362.1|8358.8|8356|147
1718681700000|2024-06-18 03:35:00|8360.8|8357|8362.8|8360|8364.2|8361|8359.2|8356|331
1718682000000|2024-06-18 03:40:00|8363.2|8360.4|8360.5|8357.7|8363.2|8360.4|8360.5|8357.7|9
1718682300000|2024-06-18 03:45:00|8360.8|8358|8360.2|8357.4|8363.5|8360.7|8359.2|8356.4|126
1718682600000|2024-06-18 03:50:00|8359.8|8357|8357.1|8354.3|8360.5|8357.4|8356.1|8353.3|167
1718682900000|2024-06-18 03:55:00|8357.5|8354.7|8358.1|8355.3|8359.1|8356.3|8357.5|8354.3|82
1718683200000|2024-06-18 04:00:00|8359.1|8356.3|8362.8|8359|8364.1|8361.3|8358.1|8355.3|136
1718683500000|2024-06-18 04:05:00|8362.1|8359.3|8362.1|8359.3|8364.1|8360.7|8362.1|8359|33
1718683800000|2024-06-18 04:10:00|8362.5|8359.7|8361.1|8358.3|8363.1|8360|8359.8|8356.3|24
1718684100000|2024-06-18 04:15:00|8361.5|8358.7|8360.1|8357.3|8362.5|8359.7|8359.4|8356.6|48
1718684400000|2024-06-18 04:20:00|8360.4|8357.6|8361.4|8358.6|8363.6|8360.3|8360.4|8357.3|37
1718684700000|2024-06-18 04:25:00|8362.1|8358.3|8361.4|8358.6|8363.1|8360.3|8361.4|8358.3|21
1718685000000|2024-06-18 04:30:00|8362.1|8358.3|8362.4|8359.6|8364.4|8361.3|8362.1|8358.3|125
1718685300000|2024-06-18 04:35:00|8362.1|8359.3|8365.4|8362.6|8367.1|8363.3|8362.1|8359.3|36
1718685600000|2024-06-18 04:40:00|8366.1|8362.3|8365.1|8362.3|8367.1|8364.3|8365.1|8362.3|41
1718685900000|2024-06-18 04:45:00|8364.4|8360.6|8364|8361.2|8365.1|8362.3|8363.1|8359.3|81
1718686200000|2024-06-18 04:50:00|8363.4|8360.2|8362.4|8359.6|8364.4|8361.2|8362.4|8359.2|75
1718686500000|2024-06-18 04:55:00|8362|8359.2|8360.4|8356.6|8362.4|8359.2|8360|8356.6|43
1718686800000|2024-06-18 05:00:00|8359.7|8356.9|8362|8359.2|8363.4|8359.6|8359|8355.6|78
1718687100000|2024-06-18 05:05:00|8363.4|8359.6|8361.4|8357.6|8363.4|8360.2|8360|8356.2|97
1718687400000|2024-06-18 05:10:00|8361|8358.2|8362.7|8359.9|8363.3|8360.2|8361|8358.1|49
1718687700000|2024-06-18 05:15:00|8362.3|8359.5|8360|8357.2|8363.3|8360.2|8360|8356.5|21
1718688000000|2024-06-18 05:20:00|8360.3|8357.5|8363.3|8360.5|8364|8361.2|8359|8356.2|48
1718688300000|2024-06-18 05:25:00|8364|8360.2|8365.6|8362.8|8366.1|8363.2|8362.3|8359.2|669
1718688600000|2024-06-18 05:30:00|8366.3|8362.5|8370|8367.2|8371|8367.5|8365.6|8362.5|71
1718688900000|2024-06-18 05:35:00|8369.3|8366.2|8366|8363.2|8369.3|8367.2|8366|8362.2|90
1718689200000|2024-06-18 05:40:00|8365.3|8362.2|8365.3|8362.5|8369|8365.8|8364.9|8362.1|110
1718689500000|2024-06-18 05:45:00|8364.9|8362.1|8364.9|8362.1|8368.3|8365.1|8363.9|8361.1|183
1718689800000|2024-06-18 05:50:00|8365.9|8363.1|8364.9|8362.1|8366.9|8364.1|8362.9|8360.1|58
1718690100000|2024-06-18 05:55:00|8366.2|8363.4|8366.2|8362.4|8368.9|8365.4|8365.6|8362.4|112
1718690400000|2024-06-18 06:00:00|8367.2|8363.4|8365.6|8361.8|8370.6|8367.5|8364.2|8361.4|259
1718690700000|2024-06-18 06:05:00|8365.2|8362.4|8363.6|8360.8|8366.6|8363.8|8363.2|8359.8|343
1718691000000|2024-06-18 06:10:00|8363.2|8360.4|8362.5|8359.7|8366.6|8363.4|8362.2|8359.4|192
1718691300000|2024-06-18 06:15:00|8362.9|8360.1|8363.5|8359.7|8366.5|8363.4|8362.5|8359.7|146
1718691600000|2024-06-18 06:20:00|8363.2|8360.4|8362.9|8359.1|8364.9|8362.1|8359.9|8356.7|832
1718691900000|2024-06-18 06:25:00|8363.2|8360.1|8357.6|8354.8|8364.2|8361.4|8357.6|8354.4|236
1718692200000|2024-06-18 06:30:00|8357.9|8355.1|8361.9|8359.1|8363.2|8360.1|8357.6|8354.4|473
1718692500000|2024-06-18 06:35:00|8362.9|8360.1|8358.5|8355.7|8365.9|8363.1|8358.2|8354.7|311
1718692800000|2024-06-18 06:40:00|8358.2|8355.4|8358.8|8356|8361.1|8358|8357.5|8354.3|707
1718693100000|2024-06-18 06:45:00|8358.5|8355.7|8358.8|8356|8361.8|8359|8352.5|8349.4|735
1718693400000|2024-06-18 06:50:00|8359.5|8355.7|8356.8|8354|8362.8|8359.7|8356.8|8353.7|339
1718693700000|2024-06-18 06:55:00|8357.1|8354.3|8354.8|8351|8357.8|8355|8353.2|8350|430
1718694000000|2024-06-18 07:00:00|8355.2|8351.4|8361.8|8359|8365.8|8363|8354.7|8351.4|942
1718694300000|2024-06-18 07:05:00|8362.8|8358.3|8359.1|8356.3|8362.8|8358.3|8357.8|8354.3|556
1718694600000|2024-06-18 07:10:00|8360.1|8356.7|8358.5|8354.7|8361.1|8358|8354.1|8351|363
1718694900000|2024-06-18 07:15:00|8358.1|8354.3|8366.4|8362.6|8366.8|8364|8356.1|8353.3|1615
1718695200000|2024-06-18 07:20:00|8365.8|8363|8365.8|8363|8369.4|8366.3|8363.4|8360|459
1718695500000|2024-06-18 07:25:00|8366.4|8362.6|8364.8|8362|8368.4|8365|8363.4|8359.6|489
1718695800000|2024-06-18 07:30:00|8365.1|8361.3|8368.9|8366.1|8369.4|8366.3|8364.7|8361.3|681
1718696100000|2024-06-18 07:35:00|8369.1|8366.3|8364.4|8360.6|8373.1|8369.6|8363.4|8360.6|584
1718696400000|2024-06-18 07:40:00|8364|8361.2|8362.7|8359.9|8365.4|8362.2|8361.7|8358.6|357
1718696700000|2024-06-18 07:45:00|8363.4|8359.6|8371.7|8368.9|8372.4|8369.2|8361.7|8358.9|828
1718697000000|2024-06-18 07:50:00|8371|8368.2|8365.4|8362.6|8373|8370.2|8362.7|8359.6|1533
1718697300000|2024-06-18 07:55:00|8365.7|8362.9|8357.7|8354.9|8366.4|8363.6|8354.7|8351.9|911
1718697600000|2024-06-18 08:00:00|8359|8356.2|8356.3|8352.5|8367|8363.6|8355|8351.9|1670
1718697900000|2024-06-18 08:05:00|8356|8352.2|8355|8352.2|8361.3|8358.2|8354.7|8351.2|895
1718698200000|2024-06-18 08:10:00|8355.3|8351.5|8355|8352.2|8357.7|8354.9|8352|8348.9|1587
1718698500000|2024-06-18 08:15:00|8355.3|8352.5|8357|8354.2|8359.3|8356.5|8349.4|8346.2|1485
1718698800000|2024-06-18 08:20:00|8357.3|8354.5|8352.3|8349.5|8359.3|8356.2|8350.7|8347.2|2585
1718699100000|2024-06-18 08:25:00|8351.7|8348.9|8339.7|8336.9|8353.3|8350.5|8333.7|8330.9|9153
1718699400000|2024-06-18 08:30:00|8340|8337.2|8332.7|8329.9|8343.4|8340.2|8331.7|8328.9|5769
1718699700000|2024-06-18 08:35:00|8332.4|8329.6|8323.4|8320.6|8332.4|8329.6|8320.1|8316.9|6831
1718700000000|2024-06-18 08:40:00|8323.7|8320.9|8331.4|8328.6|8335.4|8332.6|8323.7|8320.9|2018
1718700300000|2024-06-18 08:45:00|8331.7|8327.9|8338|8334.2|8339.3|8335.9|8325.7|8322.4|1577
1718700600000|2024-06-18 08:50:00|8337.7|8334.9|8345.6|8342.8|8348|8345.2|8335.7|8332.5|2215
1718700900000|2024-06-18 08:55:00|8346|8343.2|8344.6|8341.8|8351.9|8348.8|8344.3|8341.5|2892
1718701200000|2024-06-18 09:00:00|8344.3|8341.5|8337.3|8333.5|8345.6|8342.8|8337|8333.5|1738
1718701500000|2024-06-18 09:05:00|8337|8334.2|8335.3|8331.5|8345.3|8342.2|8334.7|8331.5|656
1718701800000|2024-06-18 09:10:00|8335|8332.2|8339.6|8336.8|8340|8336.8|8333|8329.8|550
1718702100000|2024-06-18 09:15:00|8340.6|8337.8|8350.3|8347.5|8352.6|8349.8|8340.6|8337.8|929
1718702400000|2024-06-18 09:20:00|8349.9|8347.1|8350.9|8348.1|8351.3|8348.1|8345.9|8342.5|509
1718702700000|2024-06-18 09:25:00|8351.3|8348.5|8349.3|8346.5|8355.6|8352.8|8348.6|8345.5|613
1718703000000|2024-06-18 09:30:00|8348.9|8346.1|8347.3|8344.5|8349.6|8346.5|8341.3|8338.5|878
1718703300000|2024-06-18 09:35:00|8347|8344.2|8350.6|8347.8|8354.1|8350.8|8347|8344.2|1207
1718703600000|2024-06-18 09:40:00|8349.9|8347.1|8353.9|8351.1|8354.9|8351.8|8346.3|8343.1|1678
1718703900000|2024-06-18 09:45:00|8353.3|8350.5|8359.6|8356.8|8360.2|8357.1|8350.9|8348.1|2213
1718704200000|2024-06-18 09:50:00|8358.9|8356.1|8357.2|8354.4|8362.2|8359.1|8356.6|8353.4|566
1718704500000|2024-06-18 09:55:00|8356.9|8353.4|8361.2|8358.4|8363.6|8360.8|8356.9|8353.4|398
1718704800000|2024-06-18 10:00:00|8361.6|8358.8|8373.2|8369.4|8375.2|8372|8359.6|8356.4|2367
1718705100000|2024-06-18 10:05:00|8372.8|8370|8367.9|8365.1|8374.2|8371.4|8367.5|8364.7|1198
1718705400000|2024-06-18 10:10:00|8367.5|8364.7|8356.5|8353.7|8369.5|8366.7|8354.8|8351.4|1332
1718705700000|2024-06-18 10:15:00|8356.2|8353.4|8357.8|8355|8362.5|8359.2|8355.8|8352.4|895
1718706000000|2024-06-18 10:20:00|8358.8|8356|8353.8|8351|8361.2|8358|8352.8|8349.4|411
1718706300000|2024-06-18 10:25:00|8353.5|8350.7|8358.5|8355.7|8358.8|8356|8352.5|8349.4|567
1718706600000|2024-06-18 10:30:00|8357.8|8355|8361.5|8358.7|8362.5|8359|8356.8|8353.7|576
1718706900000|2024-06-18 10:35:00|8361.8|8359|8361.4|8358.6|8365.5|8362.2|8359.8|8356.7|295
1718707200000|2024-06-18 10:40:00|8362.4|8359|8362.4|8358.6|8362.4|8359.3|8355.8|8352.5|374
1718707500000|2024-06-18 10:45:00|8361.8|8359|8363.7|8360.9|8367.1|8364.3|8360.8|8357.6|717
1718707800000|2024-06-18 10:50:00|8364.1|8361.3|8362.1|8359.3|8364.7|8361.9|8360.6|8357.3|946
1718708100000|2024-06-18 10:55:00|8363.1|8360.3|8362.1|8359.3|8363.4|8360.3|8358.7|8355.8|353
1718708400000|2024-06-18 11:00:00|8361.7|8358.9|8367.7|8363.9|8368.7|8365.6|8361.7|8358.9|444
1718708700000|2024-06-18 11:05:00|8368.1|8365.3|8368|8365.2|8370.7|8367.6|8365.4|8361.9|610
1718709000000|2024-06-18 11:10:00|8368.7|8364.9|8368.3|8365.5|8375|8372.2|8367.7|8364.9|816
1718709300000|2024-06-18 11:15:00|8369.3|8366.5|8378.3|8375.5|8379|8376.2|8369.3|8366.5|1177
1718709600000|2024-06-18 11:20:00|8378.6|8375.8|8375.7|8372.9|8379.5|8376.5|8373.3|8370.5|607
1718709900000|2024-06-18 11:25:00|8375.3|8372.5|8374.3|8371.5|8377.3|8374.5|8372.7|8369.9|475
1718710200000|2024-06-18 11:30:00|8374.7|8371.9|8373.3|8370.5|8376.7|8373.5|8368.3|8365.4|488
1718710500000|2024-06-18 11:35:00|8373.7|8369.9|8370.6|8367.8|8373.7|8370.5|8365.3|8362.5|435
1718710800000|2024-06-18 11:40:00|8370.9|8368.1|8378.6|8375.8|8380.9|8377.6|8369.6|8366.8|538
1718711100000|2024-06-18 11:45:00|8378.9|8375.1|8379.6|8376.8|8380.6|8377.8|8375.6|8372.8|797
1718711400000|2024-06-18 11:50:00|8379.3|8376.5|8373.6|8370.8|8379.6|8376.8|8370.9|8367.1|1074
1718711700000|2024-06-18 11:55:00|8373.3|8370.5|8375.6|8372.8|8378|8375.2|8370.6|8366.8|1173
1718712000000|2024-06-18 12:00:00|8375.3|8372.5|8370.9|8367.1|8376.3|8372.5|8364|8360.8|1146
1718712300000|2024-06-18 12:05:00|8369.9|8366.8|8369.6|8366.8|8374.3|8370.5|8367.6|8364.5|603
1718712600000|2024-06-18 12:10:00|8369.9|8367.1|8378.2|8374.4|8378.6|8375.4|8369.9|8367.1|892
1718712900000|2024-06-18 12:15:00|8377.6|8374.8|8380.9|8377.1|8383.9|8380.7|8375.2|8372.4|533
1718713200000|2024-06-18 12:20:00|8379.9|8376.6|8377.9|8374.1|8380.4|8377.1|8373.2|8370.1|705
1718713500000|2024-06-18 12:25:00|8377.2|8374.4|8377.2|8374.4|8379.9|8376.4|8376.2|8373.1|396
1718713800000|2024-06-18 12:30:00|8377.5|8374.7|8373.8|8370|8379.9|8377.1|8368.3|8365|780
1718714100000|2024-06-18 12:35:00|8373.5|8369.7|8378.8|8375|8380.1|8377|8365.2|8362|1534
1718714400000|2024-06-18 12:40:00|8378.1|8375.3|8378.5|8375.7|8383.1|8380.3|8373.8|8370.6|1289
1718714700000|2024-06-18 12:45:00|8379.1|8375.3|8362.9|8360.1|8379.1|8375.7|8362.2|8358.7|2535
1718715000000|2024-06-18 12:50:00|8363.2|8359.4|8364.5|8360.7|8368.5|8365.4|8360.5|8357.7|1250
1718715300000|2024-06-18 12:55:00|8363.2|8360.4|8374.8|8371|8377.8|8374.3|8363.2|8359.7|1348
1718715600000|2024-06-18 13:00:00|8374.4|8371.6|8373.1|8370.3|8386.8|8383.6|8366.1|8362.3|3089
1718715900000|2024-06-18 13:05:00|8373.8|8370|8386.1|8383.3|8388.1|8385.3|8368.1|8364.3|2964
1718716200000|2024-06-18 13:10:00|8386.4|8383.6|8394.1|8391.3|8401.7|8398.6|8383.1|8379.9|2572
1718716500000|2024-06-18 13:15:00|8393.7|8390.9|8396.5|8393.7|8398.1|8394.6|8391.7|8388.3|1231
1718716800000|2024-06-18 13:20:00|8396.7|8393.9|8400|8397.2|8400.5|8397.2|8392.7|8389.6|656
1718717100000|2024-06-18 13:25:00|8401.4|8397.6|8389.7|8386.9|8401.4|8397.9|8387.7|8384.6|1397
1718717400000|2024-06-18 13:30:00|8391.4|8388.6|8393|8390.2|8397|8393.9|8389.4|8386.2|1450
1718717700000|2024-06-18 13:35:00|8392.7|8389.9|8396.7|8393.9|8398|8394.9|8377.4|8374.6|2869
1718718000000|2024-06-18 13:40:00|8397.7|8393.4|8407.7|8404.9|8408.7|8405.9|8394.4|8391.2|3050
1718718300000|2024-06-18 13:45:00|8408.3|8405.5|8414.9|8411.1|8416|8412.2|8406.7|8403.5|3162
1718718600000|2024-06-18 13:50:00|8415.3|8411.5|8422.9|8420.1|8423.9|8420.7|8413.3|8410.5|3512
1718718900000|2024-06-18 13:55:00|8423.5|8419.7|8425.6|8422.8|8429.8|8427|8420.5|8417.7|6834
1718719200000|2024-06-18 14:00:00|8425.1|8422.3|8421.1|8418.3|8435.8|8432.3|8419.5|8416.7|5264
1718719500000|2024-06-18 14:05:00|8421.5|8418.7|8429.8|8427|8430.2|8427.4|8412.9|8409.7|3894
1718719800000|2024-06-18 14:10:00|8430.2|8427.4|8422.2|8419.4|8432.2|8429|8420.2|8417.1|1697
1718720100000|2024-06-18 14:15:00|8422.5|8419.7|8436.4|8432.6|8437.4|8434.3|8422.2|8419.1|4627
1718720400000|2024-06-18 14:20:00|8436.1|8433.3|8436.1|8433.3|8438.4|8435.6|8431.4|8428.6|2019
1718720700000|2024-06-18 14:25:00|8436.4|8433.6|8438.7|8435.9|8439.1|8436.3|8435.1|8431.6|1900
1718721000000|2024-06-18 14:30:00|8439.1|8436.3|8443.7|8440.9|8445.4|8442.6|8436.1|8432.9|8165
1718721300000|2024-06-18 14:35:00|8443|8440.2|8439.4|8435.6|8447.3|8444.5|8429.4|8426.6|4906
1718721600000|2024-06-18 14:40:00|8438.9|8436.1|8445.3|8442.5|8447.3|8444.5|8438.9|8435.5|3718
1718721900000|2024-06-18 14:45:00|8445.6|8442.8|8448.9|8446.1|8451.2|8447.7|8442.6|8439.5|4222
1718722200000|2024-06-18 14:50:00|8449.2|8446.4|8439.9|8436.1|8449.5|8446.7|8439.3|8436.1|4044
1718722500000|2024-06-18 14:55:00|8440.3|8436.5|8451.2|8448.4|8452.9|8449.7|8436.3|8432.8|2083
1718722800000|2024-06-18 15:00:00|8450.9|8448.1|8446.2|8443.4|8454.9|8452.1|8442.5|8439|2578
1718723100000|2024-06-18 15:05:00|8446.5|8443.7|8444.8|8442|8446.8|8443.7|8428.9|8426.1|3702
1718723400000|2024-06-18 15:10:00|8444.5|8441.7|8452.7|8449.9|8454.4|8451.6|8444.5|8440.7|3648
1718723700000|2024-06-18 15:15:00|8453.1|8450.3|8461.6|8458.8|8462|8459.2|8451.1|8447.9|5015
1718724000000|2024-06-18 15:20:00|8462|8459.2|8452.9|8449.1|8465.6|8462.8|8452|8448.2|6011
1718724300000|2024-06-18 15:25:00|8453.4|8449.6|8444|8441.2|8454.4|8451.2|8440.7|8437.9|6405
1718724600000|2024-06-18 15:30:00|8444.4|8441.6|8455.7|8451.9|8455.7|8452.2|8440.4|8437.3|4429
1718724900000|2024-06-18 15:35:00|8455|8452.2|8453.3|8450.5|8461|8457.5|8451.7|8448.9|2685
1718725200000|2024-06-18 15:40:00|8453.7|8450.9|8459|8456.2|8460.7|8457.5|8450|8446.6|2031
1718725500000|2024-06-18 15:45:00|8458.3|8455.5|8438|8435.2|8459|8456.2|8436.7|8433.9|2363
1718725800000|2024-06-18 15:50:00|8438.3|8435.5|8431|8428.2|8441.3|8438.5|8430.7|8427.9|2950
1718726100000|2024-06-18 15:55:00|8431.4|8428.6|8428.1|8425.3|8439.4|8435.9|8427.8|8424.6|3617
1718726400000|2024-06-18 16:00:00|8428.4|8425.6|8438.4|8435.6|8440.4|8437.3|8426.8|8423.6|3887
1718726700000|2024-06-18 16:05:00|8438.1|8435.3|8430.1|8427.3|8441.4|8438.6|8427.8|8425|1135
1718727000000|2024-06-18 16:10:00|8430.8|8428|8426.8|8424|8438.6|8434.8|8425.8|8423|1846
1718727300000|2024-06-18 16:15:00|8427.5|8424.7|8420.5|8417.7|8430.8|8428|8419.5|8416.7|4099
1718727600000|2024-06-18 16:20:00|8419.9|8416.7|8423.9|8421.1|8424.9|8421.7|8414.3|8411.5|3680
1718727900000|2024-06-18 16:25:00|8424.3|8421.5|8414.6|8411.8|8424.9|8422.1|8409|8405.9|4522
1718728200000|2024-06-18 16:30:00|8414.9|8412.1|8413.3|8410.5|8415.9|8412.5|8409.9|8406.8|1224
1718728500000|2024-06-18 16:35:00|8412.6|8409.8|8420.3|8416.5|8421.6|8418.5|8410.6|8407.1|823
1718728800000|2024-06-18 16:40:00|8419.9|8417.1|8417.9|8414.1|8423.3|8420.1|8414.3|8411.1|1096
1718729100000|2024-06-18 16:45:00|8416.9|8413.8|8411.9|8409.1|8419.6|8416.1|8410.9|8407.8|902
1718729400000|2024-06-18 16:50:00|8411.3|8408.1|8424.2|8421.4|8427.2|8424.4|8410.9|8407.8|1815
1718729700000|2024-06-18 16:55:00|8423.8|8421|8426.8|8424|8430.1|8427|8421.5|8418.7|1384
1718730000000|2024-06-18 17:00:00|8427.1|8423.3|8426.8|8423|8431.1|8428|8424.5|8421.3|1286
1718730300000|2024-06-18 17:05:00|8427.1|8423.3|8424.5|8421.7|8430.4|8427.6|8419.8|8417|1091
1718730600000|2024-06-18 17:10:00|8423.8|8421|8431|8427.2|8432.4|8429.6|8423.1|8420|908
1718730900000|2024-06-18 17:15:00|8431.4|8427.6|8434|8431.2|8434.4|8431.6|8427.7|8424.6|363
1718731200000|2024-06-18 17:20:00|8434.4|8431.6|8437.3|8434.5|8440|8437.2|8433.3|8429.9|986
1718731500000|2024-06-18 17:25:00|8438|8435.2|8438|8435.2|8440.7|8437.2|8435|8431.9|1002
1718731800000|2024-06-18 17:30:00|8437.7|8434.9|8441.3|8438.5|8441.3|8438.5|8434|8430.8|741
1718732100000|2024-06-18 17:35:00|8441.6|8437.8|8439.3|8436.5|8441.8|8438.5|8434|8431.2|711
1718732400000|2024-06-18 17:40:00|8439|8436.2|8437.6|8433.8|8442.6|8439.2|8436.3|8433.2|997
1718732700000|2024-06-18 17:45:00|8437|8434.2|8439|8436.2|8441|8438.2|8436|8433.2|831
1718733000000|2024-06-18 17:50:00|8439.6|8435.8|8436|8433.2|8441.6|8438.5|8434|8430.8|1226
1718733300000|2024-06-18 17:55:00|8436.3|8433.5|8441.2|8438.4|8441.6|8438.8|8433.9|8430.8|719
1718733600000|2024-06-18 18:00:00|8441.9|8438.1|8434.6|8430.8|8443.5|8440.7|8430.9|8427.8|1318
1718733900000|2024-06-18 18:05:00|8434.9|8431.1|8439.3|8436.5|8446.3|8443.1|8433.9|8430.1|1789
1718734200000|2024-06-18 18:10:00|8438.9|8436.1|8446.3|8442.5|8447.3|8444.1|8433.6|8430.5|1533
1718734500000|2024-06-18 18:15:00|8445.9|8442.1|8441.3|8438.5|8450.6|8447.4|8441.3|8438.5|3250
1718734800000|2024-06-18 18:20:00|8440.9|8438.1|8448.6|8445.8|8451.3|8448.1|8439.3|8435.5|3559
1718735100000|2024-06-18 18:25:00|8449|8445.2|8489.7|8486.9|8490.7|8487.9|8447|8443.8|9565
1718735400000|2024-06-18 18:30:00|8489.4|8486.6|8471.4|8467.6|8489.4|8486.6|8468.8|8465.6|3770
1718735700000|2024-06-18 18:35:00|8471.1|8467.3|8475.4|8472.6|8478.4|8475.6|8470.4|8467.3|1968
1718736000000|2024-06-18 18:40:00|8476.4|8473|8469.7|8465.9|8476.4|8473.1|8466.1|8462.9|1826
1718736300000|2024-06-18 18:45:00|8469.1|8466.3|8478|8474.2|8479.4|8476.6|8469.1|8465.9|686
1718736600000|2024-06-18 18:50:00|8477.7|8474.9|8478.4|8475.6|8479.4|8476.2|8475|8471.6|445
1718736900000|2024-06-18 18:55:00|8478|8474.6|8477.4|8474.6|8480.4|8477.6|8476|8472.6|641
1718737200000|2024-06-18 19:00:00|8477.7|8473.9|8477.4|8474.6|8478.7|8475.6|8475.4|8472.2|336
1718737500000|2024-06-18 19:05:00|8477|8474.2|8477|8473.2|8478.3|8475.5|8474.7|8471.6|383
1718737800000|2024-06-18 19:10:00|8477.3|8474.2|8470|8466.2|8478|8474.5|8468.6|8465.2|327
1718738100000|2024-06-18 19:15:00|8469.3|8466.5|8474|8470.2|8474.6|8471.3|8468.3|8465.5|335
1718738400000|2024-06-18 19:20:00|8473.6|8470.8|8477.6|8473.8|8477.6|8474.5|8472.6|8469.8|355
1718738700000|2024-06-18 19:25:00|8478|8474.2|8474.3|8470.5|8480|8476.8|8473|8469.2|516
1718739000000|2024-06-18 19:30:00|8474|8470.2|8472.3|8469.5|8475.3|8472.5|8470.3|8467.2|256
1718739300000|2024-06-18 19:35:00|8473.3|8469|8474.9|8472.1|8476.6|8473.8|8471.9|8469|291
1718739600000|2024-06-18 19:40:00|8475.6|8471.8|8473.3|8470.5|8476.6|8473.8|8472.9|8470.1|195
1718739900000|2024-06-18 19:45:00|8472.9|8470.1|8473.9|8471.1|8475.6|8472.8|8471.3|8468.1|173
1718740200000|2024-06-18 19:50:00|8474.9|8470.1|8476.9|8474.1|8479.6|8476.8|8473.6|8470.1|291
1718740500000|2024-06-18 19:55:00|8476.5|8473.7|8475.9|8472.1|8478.5|8475.7|8474.5|8471.4|307
1718740800000|2024-06-18 20:00:00|8475.5|8471.7|8473.5|8470.7|8476.5|8472.7|8471.5|8468.7|205
1718741100000|2024-06-18 20:05:00|8473.9|8471.1|8473.2|8470.4|8476.2|8473|8472.5|8469.4|527
1718741400000|2024-06-18 20:10:00|8473.5|8469.4|8471.2|8467.4|8473.5|8470.4|8470.5|8467.4|35
1718741700000|2024-06-18 20:15:00|8470.8|8468|8479.1|8475.3|8479.8|8477|8470.8|8467.4|412
1718742000000|2024-06-18 20:20:00|8478.8|8476|8478.1|8475.3|8481.1|8477.3|8477.8|8474.7|671
1718742300000|2024-06-18 20:25:00|8478.8|8475|8476.8|8473|8479.1|8476.3|8474.1|8471|158
1718742600000|2024-06-18 20:30:00|8475.3|8471.5|8492.8|8489|8493.8|8490.6|8473.1|8469.3|638
1718742900000|2024-06-18 20:35:00|8492.4|8489.6|8484|8481.2|8492.4|8489.6|8483.7|8480.2|391
1718743200000|2024-06-18 20:40:00|8485|8481.9|8486|8482.2|8488.4|8484.9|8484|8481.1|303
1718743500000|2024-06-18 20:45:00|8485.7|8483.2|8488|8484.2|8490.4|8487.6|8485.7|8482.2|424
1718743800000|2024-06-18 20:50:00|8489|8485.2|8485.4|8481.6|8490|8487.2|8485.4|8481.6|130
1718744100000|2024-06-18 20:55:00|8485|8481.2|8486.4|8482.6|8487|8483.2|8484.5|8481.2|183
1718744400000|2024-06-18 21:00:00|8486|8482.2|8485.8|8482|8490.8|8483.2|8483.7|8479|7
1718744700000|2024-06-18 21:05:00|8485.7|8481.9|8485.7|8481.9|8485.7|8481.9|8485.7|8481.9|39
1718745000000|2024-06-18 21:10:00|8485.5|8481.7|8489.8|8486|8492.3|8488.2|8485.2|8480.2|45
1718745300000|2024-06-18 21:15:00|8489.5|8485.7|8485.3|8481.5|8490.8|8486.5|8485.3|8480.2|53
1718745600000|2024-06-18 21:20:00|8485.5|8481.7|8489|8481.2|8489.8|8482|8485.5|8481.2|2
1718745900000|2024-06-18 21:25:00|8488|8484.2|8488.3|8480.5|8491.3|8485.5|8488|8480.5|5
1718746200000|2024-06-18 21:30:00|8486.8|8483|8488.3|8480.5|8488.8|8484.5|8486.4|8480.5|0
1718746500000|2024-06-18 21:35:00|8487.9|8480.1|8486.4|8482.6|8487.9|8483|8486.4|8480.1|3
1718746800000|2024-06-18 21:40:00|8489.3|8481.5|8487.3|8483.5|8489.3|8484.1|8487.3|8481.5|0
1718747100000|2024-06-18 21:45:00|8487|8483.2|8484.9|8477.1|8489.3|8484|8480.6|8477|84
1718747400000|2024-06-18 21:50:00|8480.6|8477.8|8479.6|8476.8|8485.3|8479.8|8479.6|8475.6|114
1718747700000|2024-06-18 21:55:00|||||||||29
1718755200000|2024-06-19 00:00:00|8484.7|8481.9|8480.7|8477.9|8486.1|8483.3|8480.7|8477.9|95
1718755500000|2024-06-19 00:05:00|8481.1|8478.3|8485.1|8482.3|8486.7|8483|8479.3|8475.9|160
1718755800000|2024-06-19 00:10:00|8484.7|8481.9|8483|8480.2|8488.1|8484.9|8483|8480.2|41
1718756100000|2024-06-19 00:15:00|8482.7|8479.9|8484|8480.2|8485|8482.2|8482|8478.9|44
1718756400000|2024-06-19 00:20:00|8483|8479.2|8485|8481.2|8486.4|8483.6|8481|8477.9|87
1718756700000|2024-06-19 00:25:00|8484.4|8481.6|8486|8482.2|8486|8483.2|8483.7|8480.5|35
1718757000000|2024-06-19 00:30:00|8485.7|8482.9|8489|8486.2|8492|8489.2|8485.7|8482.9|162
1718757300000|2024-06-19 00:35:00|8488.6|8485.8|8485.4|8482.6|8491|8487.6|8485.4|8482.1|60
1718757600000|2024-06-19 00:40:00|8485|8482.2|8484.3|8481.5|8485.7|8482.3|8481.4|8478.6|88
1718757900000|2024-06-19 00:45:00|8483.7|8480.9|8483.7|8480.9|8487.3|8483.9|8483.3|8479.9|50
1718758200000|2024-06-19 00:50:00|8483|8480.2|8485.3|8482.5|8488|8484.2|8483|8480.2|51
1718758500000|2024-06-19 00:55:00|8485|8482.2|8487.9|8485.1|8490.2|8486.4|8485|8481.8|80
1718758800000|2024-06-19 01:00:00|8488.2|8484.4|8482.2|8479.4|8492.2|8488.8|8480.9|8477.4|308
1718759100000|2024-06-19 01:05:00|8482.6|8479.8|8479.6|8476.8|8482.9|8479.8|8478.6|8475.4|248
1718759400000|2024-06-19 01:10:00|8479.2|8476.4|8480.6|8476.8|8483.6|8479.8|8478.1|8474.8|96
1718759700000|2024-06-19 01:15:00|8480.2|8476.4|8479.2|8476.4|8481.6|8477.8|8476.6|8473.4|78
1718760000000|2024-06-19 01:20:00|8479.6|8476.8|8478.6|8475.8|8484.6|8481.4|8477.9|8474.8|142
1718760300000|2024-06-19 01:25:00|8478.2|8475.4|8479.9|8477.1|8482.9|8479.7|8476.9|8473.7|86
1718760600000|2024-06-19 01:30:00|8479.5|8476.7|8478.5|8475.7|8480.5|8477.7|8476.5|8473.2|57
1718760900000|2024-06-19 01:35:00|8478.9|8476.1|8479.5|8476.7|8480.5|8477.1|8477.5|8474.7|49
1718761200000|2024-06-19 01:40:00|8479.9|8477.1|8476.9|8474.1|8482.5|8479.2|8476.5|8473.7|220
1718761500000|2024-06-19 01:45:00|8477.5|8473.7|8483.5|8479.7|8484.5|8481.3|8476.9|8473.7|48
1718761800000|2024-06-19 01:50:00|8482.9|8480.1|8480.5|8477.7|8485.5|8482.2|8479.5|8476.3|167
1718762100000|2024-06-19 01:55:00|8480.9|8478.1|8483.5|8480.7|8485.5|8481.7|8480.9|8477.7|66
1718762400000|2024-06-19 02:00:00|8484.1|8481.3|8482.5|8479.7|8486.5|8483.3|8482.1|8479.3|130
1718762700000|2024-06-19 02:05:00|8483.1|8479.3|8480.8|8478|8483.1|8479.7|8479.5|8476.7|189
1718763000000|2024-06-19 02:10:00|8479.8|8477|8476.8|8474|8481.3|8478|8476.8|8473.7|157
1718763300000|2024-06-19 02:15:00|8477.5|8474.7|8474.8|8471|8479.8|8476.6|8474.8|8471|153
1718763600000|2024-06-19 02:20:00|8474.2|8471.4|8473.8|8471|8477.8|8474.4|8473.4|8470|133
1718763900000|2024-06-19 02:25:00|8473.4|8470.6|8479.4|8476.6|8480.4|8477|8473.4|8470.6|101
1718764200000|2024-06-19 02:30:00|8479.1|8476.3|8478.4|8474.6|8479.4|8476.3|8475.8|8473|119
1718764500000|2024-06-19 02:35:00|8478.8|8475|8480|8476.2|8482.1|8479|8477.8|8475|42
1718764800000|2024-06-19 02:40:00|8479.4|8476.6|8478|8474.2|8480.4|8477.6|8476|8472.6|99
1718765100000|2024-06-19 02:45:00|8478.4|8474.6|8480.7|8477.9|8482|8478.9|8475.8|8473|110
1718765400000|2024-06-19 02:50:00|8480.4|8476.6|8481|8477.2|8482.4|8479.3|8479.4|8476.6|40
1718765700000|2024-06-19 02:55:00|8481.4|8477.6|8484.6|8481.8|8485.4|8481.8|8480|8476.6|244
1718766000000|2024-06-19 03:00:00|8484|8481.2|8485|8482.2|8488.6|8485.5|8484|8480.8|349
1718766300000|2024-06-19 03:05:00|8485.6|8481.8|8482.3|8479.5|8486|8483.2|8480.6|8477.8|340
1718766600000|2024-06-19 03:10:00|8482|8479.2|8482.3|8478.5|8484.3|8481.2|8480.3|8477.5|138
1718766900000|2024-06-19 03:15:00|8481.7|8478.9|8480.3|8477.5|8482.7|8479.9|8478.7|8475.5|52
1718767200000|2024-06-19 03:20:00|8481.7|8477.9|8480.3|8477.5|8482.3|8479.5|8480.3|8476.9|31
1718767500000|2024-06-19 03:25:00|8480.7|8477.9|8480.3|8476.5|8482.7|8478.9|8479.7|8476.5|32
1718767800000|2024-06-19 03:30:00|8480.9|8477.5|8479.6|8475.8|8481.9|8478.4|8478.9|8475.8|193
1718768100000|2024-06-19 03:35:00|8478.9|8476.1|8478.6|8475.8|8479.6|8476.1|8478.6|8475.1|8
1718768400000|2024-06-19 03:40:00|8477.9|8475.1|8477.9|8474.1|8478.9|8476.1|8475.6|8472.8|72
1718768700000|2024-06-19 03:45:00|8478.6|8475.1|8479.5|8476.7|8480.2|8477.1|8476.9|8473.8|114
1718769000000|2024-06-19 03:50:00|8478.5|8475.7|8478.5|8474.7|8480.5|8477.1|8477.5|8474.7|21
1718769300000|2024-06-19 03:55:00|8478.2|8475.4|8478.5|8474.7|8478.5|8475.7|8477.5|8474.7|9
1718769600000|2024-06-19 04:00:00|8478.2|8474.4|8480.2|8476.4|8480.5|8477.4|8477.5|8474.4|96
1718769900000|2024-06-19 04:05:00|8479.2|8476.7|8478.1|8475.3|8480.2|8476.7|8476.5|8473|20
1718770200000|2024-06-19 04:10:00|8478.5|8475.7|8478.9|8476.1|8480.5|8477.3|8478.5|8475.3|38
1718770500000|2024-06-19 04:15:00|8479.2|8475.4|8477.8|8475|8479.2|8475.4|8475.9|8473.1|63
1718770800000|2024-06-19 04:20:00|8478.8|8475.4|8477.8|8475|8479.2|8475.4|8477.2|8474.4|49
1718771100000|2024-06-19 04:25:00|8478.2|8475.4|8479.8|8477|8480.2|8477|8478.2|8475|18
1718771400000|2024-06-19 04:30:00|8480.2|8476.4|8482.2|8478.4|8483.2|8480|8478.8|8475.7|46
1718771700000|2024-06-19 04:35:00|8481.8|8478|8483.2|8480.4|8483.8|8480.4|8481.2|8478|20
1718772000000|2024-06-19 04:40:00|8482.8|8480|8481.8|8478|8482.8|8480|8481.2|8478|11
1718772300000|2024-06-19 04:45:00|8482.2|8478.4|8479.8|8477|8482.2|8479.4|8479.8|8477|20
1718772600000|2024-06-19 04:50:00|8480.4|8476.6|8481.1|8478.3|8482.1|8479|8480.1|8476.6|11
1718772900000|2024-06-19 04:55:00|8481.8|8478|8480.8|8478|8482.1|8479|8480.8|8478|7
1718773200000|2024-06-19 05:00:00|8479.8|8477|8481.8|8479|8482.1|8479|8478.8|8475.6|39
1718773500000|2024-06-19 05:05:00|8482.1|8478.3|8481.8|8479|8484.1|8481|8481.1|8478|7
1718773800000|2024-06-19 05:10:00|8481.5|8478.7|8483.1|8479.3|8484.1|8480.9|8481.1|8477.9|33
1718774100000|2024-06-19 05:15:00|8482.7|8479.9|8482.1|8478.3|8483.7|8480.3|8481.1|8477.9|7
1718774400000|2024-06-19 05:20:00|8481.7|8477.9|8482.7|8478.9|8482.7|8479.9|8479.7|8476.3|20
1718774700000|2024-06-19 05:25:00|8483.1|8479.3|8482.7|8479.9|8483.1|8479.9|8481.7|8478.9|10
1718775000000|2024-06-19 05:30:00|8482.4|8479.6|8482.3|8479.5|8484.7|8481.9|8479.1|8475.9|171
1718775300000|2024-06-19 05:35:00|8482.7|8479.9|8481.7|8478.9|8483.1|8479.9|8480.7|8477.3|81
1718775600000|2024-06-19 05:40:00|8481.4|8478.6|8478.7|8475.9|8482.1|8479.3|8478.7|8475.2|92
1718775900000|2024-06-19 05:45:00|8479|8476.2|8481.7|8477.9|8483|8479.9|8477.4|8473.9|54
1718776200000|2024-06-19 05:50:00|8481.3|8478.5|8482.7|8478.9|8484|8480.9|8480|8477.2|65
1718776500000|2024-06-19 05:55:00|8481.7|8478.2|8483.7|8480.9|8486.7|8483.9|8481|8477.9|172
1718776800000|2024-06-19 06:00:00|8484|8480.2|8484|8481.2|8485|8481.9|8481|8477.8|90
1718777100000|2024-06-19 06:05:00|8484.6|8480.8|8481.4|8477.6|8485.4|8482.2|8479.4|8476.2|102
1718777400000|2024-06-19 06:10:00|8481|8477.2|8472.1|8469.3|8481|8477.8|8470.7|8466.9|612
1718777700000|2024-06-19 06:15:00|8472.7|8468.9|8469.7|8465.9|8473.8|8470.5|8469.1|8465.5|1116
1718778000000|2024-06-19 06:20:00|8469.3|8466.5|8468.1|8465.3|8470.7|8467.5|8465.7|8462.3|214
1718778300000|2024-06-19 06:25:00|8468.7|8464.9|8464.7|8460.9|8469|8465.9|8462.7|8459.9|641
1718778600000|2024-06-19 06:30:00|8464.3|8461.5|8461.4|8458.6|8468.7|8465.9|8458.1|8454.7|1107
1718778900000|2024-06-19 06:35:00|8462.4|8459.6|8449.5|8446.7|8463.1|8459.6|8449.1|8445.3|1741
1718779200000|2024-06-19 06:40:00|8448.8|8445.7|8444.3|8441.5|8450.5|8447.3|8442.3|8439.1|1501
1718779500000|2024-06-19 06:45:00|8444.9|8441.1|8446.6|8443.8|8452.3|8448.7|8444.6|8441.1|1010
1718779800000|2024-06-19 06:50:00|8447.6|8444.8|8450.2|8447.4|8452.5|8449.4|8439.6|8436.8|1299
1718780100000|2024-06-19 06:55:00|8451.2|8447|8447.5|8443.7|8452.2|8449.4|8445.9|8442.7|923
1718780400000|2024-06-19 07:00:00|8447.2|8444.4|8452.4|8449.6|8456.8|8453.6|8447.2|8443.7|1195
1718780700000|2024-06-19 07:05:00|8452.8|8450|8454.8|8451|8458.4|8455.6|8452.4|8449.6|775
1718781000000|2024-06-19 07:10:00|8454.4|8451.6|8452.4|8449.6|8457.8|8454.6|8451.4|8448.6|1118
1718781300000|2024-06-19 07:15:00|8450.8|8448|8450.7|8447.9|8452.4|8449.6|8447.4|8444.6|753
1718781600000|2024-06-19 07:20:00|8451.4|8448.6|8455|8452.2|8458|8454.6|8449.4|8446.6|451
1718781900000|2024-06-19 07:25:00|8454.8|8452|8455.7|8452.9|8457.4|8454.6|8450.4|8447.6|650
1718782200000|2024-06-19 07:30:00|8455.4|8452.6|8467.2|8463.4|8468.6|8464.8|8451|8447.6|1477
1718782500000|2024-06-19 07:35:00|8467.6|8463.8|8460.5|8457.7|8468.6|8465.4|8460.5|8457.7|1503
1718782800000|2024-06-19 07:40:00|8461.2|8458.4|8456.2|8453.4|8464.8|8462|8456.2|8452.7|762
1718783100000|2024-06-19 07:45:00|8456.9|8454.1|8459.8|8456|8464.5|8461.4|8456.4|8453.6|476
1718783400000|2024-06-19 07:50:00|8457.4|8454.6|8458.1|8455.3|8460.4|8457.6|8455.2|8452|1458
1718783700000|2024-06-19 07:55:00|8458.4|8455.6|8456.1|8453.3|8459.4|8456.6|8451.5|8448.2|2410
1718784000000|2024-06-19 08:00:00|8457.1|8454|8459.5|8455.7|8463.1|8460.3|8456.1|8453.3|693
1718784300000|2024-06-19 08:05:00|8459.1|8456.3|8452.6|8449.8|8459.1|8456.3|8447.2|8444.4|1472
1718784600000|2024-06-19 08:10:00|8454.2|8450.4|8444.3|8441.5|8455.2|8452.4|8443.9|8440.9|2227
1718784900000|2024-06-19 08:15:00|8444.7|8441.9|8450.9|8448.1|8451.9|8448.8|8440.7|8437.7|1466
1718785200000|2024-06-19 08:20:00|8451.3|8448.5|8442.4|8439.6|8456.9|8453.8|8441.7|8438.6|2736
1718785500000|2024-06-19 08:25:00|8443|8439.2|8445|8442.2|8448.4|8445.6|8438.7|8435.9|6153
1718785800000|2024-06-19 08:30:00|8445.4|8442.6|8450|8447.2|8450.3|8447.2|8442.7|8439.2|3981
1718786100000|2024-06-19 08:35:00|8449.6|8446.8|8455.8|8453|8457.8|8455|8449.2|8446.4|1394
1718786400000|2024-06-19 08:40:00|8456.2|8453.4|8462.8|8460|8464.2|8461|8454.2|8451|2034
1718786700000|2024-06-19 08:45:00|8463.1|8460.3|8455.9|8453.1|8463.6|8460.3|8452.2|8449.1|1784
1718787000000|2024-06-19 08:50:00|8455.5|8452.7|8456.5|8453.7|8457.9|8454.7|8451.2|8447.9|714
1718787300000|2024-06-19 08:55:00|8456.9|8453.1|8450.3|8446.5|8464.9|8461.7|8447.3|8444|946
1718787600000|2024-06-19 09:00:00|8449.9|8447.1|8448.7|8445.9|8457.3|8454.1|8448.2|8445.4|638
1718787900000|2024-06-19 09:05:00|8447.9|8445.1|8450.7|8447.9|8454.3|8451.1|8447.3|8444.5|1243
1718788200000|2024-06-19 09:10:00|8451.7|8448.9|8455.9|8452.1|8457.3|8453.5|8446.7|8443.5|1115
1718788500000|2024-06-19 09:15:00|8455.4|8453.1|8460.5|8456.7|8461.6|8458.4|8455.4|8452.6|457
1718788800000|2024-06-19 09:20:00|8459.9|8457.1|8461.6|8458.8|8464.3|8461.4|8458.2|8454.7|455
1718789100000|2024-06-19 09:25:00|8460.9|8458.1|8460.2|8457.4|8462.5|8459.1|8457.5|8454.7|207
1718789400000|2024-06-19 09:30:00|8460.5|8457.7|8465.5|8461.7|8466.5|8463.4|8458.5|8455.1|348
1718789700000|2024-06-19 09:35:00|8464.9|8462.1|8462.5|8458.7|8466.5|8463.7|8458.5|8455.7|1219
1718790000000|2024-06-19 09:40:00|8462.1|8458.3|8467.1|8464.3|8472.5|8469|8461.5|8458.3|1563
1718790300000|2024-06-19 09:45:00|8466.5|8462.7|8464.5|8460.7|8466.5|8463.7|8462.9|8459.7|282
1718790600000|2024-06-19 09:50:00|8464.1|8461.3|8463.2|8459.4|8469.9|8467.1|8461.2|8457.4|1015
1718790900000|2024-06-19 09:55:00|8462.6|8459.8|8464.2|8461.4|8464.2|8461.4|8456.6|8453.4|749
1718791200000|2024-06-19 10:00:00|8465.2|8462.8|8471.8|8469|8475.8|8472|8465.2|8462.4|1444
1718791500000|2024-06-19 10:05:00|8472.2|8469.4|8472.2|8468.4|8473.2|8470.4|8467.8|8464.7|508
1718791800000|2024-06-19 10:10:00|8471.8|8469|8464.5|8461.7|8472.8|8469|8463.9|8460.7|792
1718792100000|2024-06-19 10:15:00|8465.5|8462.2|8473.8|8471|8476.8|8474|8464.5|8461.4|1032
1718792400000|2024-06-19 10:20:00|8473.4|8470.6|8475.4|8471.6|8478.4|8475|8472.8|8469.6|856
1718792700000|2024-06-19 10:25:00|8475.1|8472.3|8466.8|8464|8478.3|8475|8465.5|8462.3|642
1718793000000|2024-06-19 10:30:00|8468.1|8464.3|8468.1|8465.3|8469.1|8466|8462.1|8459.3|693
1718793300000|2024-06-19 10:35:00|8468.5|8465.7|8470.8|8468|8473.1|8470|8466.5|8463.2|885
1718793600000|2024-06-19 10:40:00|8471.5|8468.7|8467.5|8464.7|8471.5|8468.7|8465.1|8462.1|1140
1718793900000|2024-06-19 10:45:00|8467.9|8465.1|8475.1|8472.3|8476.5|8473.7|8466.5|8463.7|556
1718794200000|2024-06-19 10:50:00|8475.5|8472.7|8477.1|8474.3|8478.7|8475.6|8471.5|8468.3|1370
1718794500000|2024-06-19 10:55:00|8476.7|8473.9|8482.5|8478.7|8483.5|8480.7|8472.7|8469.9|4406
1718794800000|2024-06-19 11:00:00|8481.5|8477.7|8481.9|8479.1|8485.5|8482.4|8479.9|8477|1879
1718795100000|2024-06-19 11:05:00|8482.3|8479.5|8478.2|8475.4|8482.9|8479.5|8477.9|8474.7|220
1718795400000|2024-06-19 11:10:00|8477.9|8475.1|8479.2|8476.4|8482.5|8479.7|8475.9|8472.9|1012
1718795700000|2024-06-19 11:15:00|8480.2|8477.4|8480.5|8476.7|8482.5|8479.7|8479.2|8476.1|240
1718796000000|2024-06-19 11:20:00|8480.9|8477.1|8479.5|8475.7|8481.2|8478.4|8476.5|8473.7|262
1718796300000|2024-06-19 11:25:00|8480.5|8476.7|8480.5|8477.7|8482.1|8478.8|8477.5|8474.7|155
1718796600000|2024-06-19 11:30:00|8480.8|8478|8485.8|8483|8486.8|8484|8479.5|8476.3|646
1718796900000|2024-06-19 11:35:00|8486.5|8483.7|8486.8|8484|8487.8|8484.7|8482.8|8480|463
1718797200000|2024-06-19 11:40:00|8486.5|8483.7|8490.1|8486.3|8490.1|8486.9|8486.5|8483.3|928
1718797500000|2024-06-19 11:45:00|8489.7|8486.9|8487.4|8483.6|8493.1|8489.8|8485.4|8482.6|824
1718797800000|2024-06-19 11:50:00|8487.1|8484.3|8495.7|8492.9|8496.7|8493.9|8486.4|8483|1261
1718798100000|2024-06-19 11:55:00|8495.1|8492.3|8495|8492.2|8496.1|8493.3|8490.4|8487.1|561
1718798400000|2024-06-19 12:00:00|8494.7|8491.9|8490.8|8487|8497|8493.9|8487.4|8484.6|1304
1718798700000|2024-06-19 12:05:00|8490.1|8487.3|8484|8481.2|8491.8|8489|8479.1|8476|1459
1718799000000|2024-06-19 12:10:00|8484.4|8481.6|8490|8486.2|8492.4|8489.6|8484.4|8481.2|565
1718799300000|2024-06-19 12:15:00|8490.4|8487.2|8490.6|8487.8|8492.6|8489.5|8487.6|8484.6|944
1718799600000|2024-06-19 12:20:00|8490.3|8486.5|8492.6|8489.8|8493.6|8490.5|8485.4|8482.1|1663
1718799900000|2024-06-19 12:25:00|8493.3|8489.5|8493.3|8489.5|8495.3|8492.1|8491.6|8488.5|1256
1718800200000|2024-06-19 12:30:00|8492.6|8489.8|8496.2|8493.4|8496.9|8494.1|8491.9|8489.1|1696
1718800500000|2024-06-19 12:35:00|8495.9|8493.1|8495.9|8493.1|8499.5|8496.3|8491.9|8489.1|954
1718800800000|2024-06-19 12:40:00|8496.5|8492.7|8498.5|8494.7|8499.5|8496.3|8494.5|8491.7|413
1718801100000|2024-06-19 12:45:00|8498.2|8495.7|8505.9|8503.1|8508.2|8505.1|8497.1|8493.9|2441
1718801400000|2024-06-19 12:50:00|8506.1|8503.3|8504.5|8501.7|8508.8|8506|8504.5|8501.7|604
1718801700000|2024-06-19 12:55:00|8503.8|8501|8510.1|8507.3|8511.5|8508.2|8503.8|8500.7|549
1718802000000|2024-06-19 13:00:00|8511.5|8507.7|8500.8|8498|8515.5|8512.3|8497.8|8495|1812
1718802300000|2024-06-19 13:05:00|8501.1|8498.3|8489.5|8486.7|8505.5|8502|8486.9|8484.1|1864
1718802600000|2024-06-19 13:10:00|8489.2|8486.4|8478.5|8475.7|8490.3|8487|8476.9|8473.7|1735
1718802900000|2024-06-19 13:15:00|8479.5|8476.7|8481.2|8478.4|8483.5|8480.1|8471.3|8468.1|1426
1718803200000|2024-06-19 13:20:00|8482.2|8479.4|8488.4|8484.6|8494|8491.2|8479.2|8476.1|1095
1718803500000|2024-06-19 13:25:00|8488.8|8485.6|8484.1|8481.3|8489.4|8486|8479.1|8476|918
1718803800000|2024-06-19 13:30:00|8483.8|8481|8485.8|8483|8486.4|8483.2|8478.8|8476|1142
1718804100000|2024-06-19 13:35:00|8486.4|8482.6|8491|8488.2|8493.4|8490.6|8483|8479.6|1005
1718804400000|2024-06-19 13:40:00|8491.4|8487.6|8491|8488.2|8493.4|8489.6|8488|8484.6|339
1718804700000|2024-06-19 13:45:00|8491.4|8487.6|8495.9|8492.1|8501.5|8498.4|8489|8485.6|5623
1718805000000|2024-06-19 13:50:00|8495.3|8491.5|8487.2|8484.4|8496.3|8493.1|8483.5|8480.2|566
1718805300000|2024-06-19 13:55:00|8487|8484.2|8489|8486.2|8490|8487.2|8484.2|8480.8|433
1718805600000|2024-06-19 14:00:00|8488.6|8485.8|8484.7|8481.9|8488.6|8485.8|8479.6|8476.3|1367
1718805900000|2024-06-19 14:05:00|8485|8482.2|8487.1|8483.3|8489.7|8486.9|8479.4|8476.3|452
1718806200000|2024-06-19 14:10:00|8485.7|8482.9|8492.8|8490|8498.6|8495.4|8485.7|8482.3|2041
1718806500000|2024-06-19 14:15:00|8493.2|8489.4|8503.1|8499.3|8504.1|8500.7|8491.8|8488.4|3414
1718806800000|2024-06-19 14:20:00|8502.5|8499.7|8501|8498.2|8505.6|8502.4|8498.7|8495.9|2769
1718807100000|2024-06-19 14:25:00|8501.3|8497.5|8505.2|8502.4|8505.2|8502.4|8499|8495.5|2026
1718807400000|2024-06-19 14:30:00|8505.9|8503.1|8504.5|8501.7|8507.9|8504.7|8502.5|8499.4|2395
1718807700000|2024-06-19 14:35:00|8504.2|8501.4|8498.3|8495.5|8508|8504.7|8495.8|8492.5|1308
1718808000000|2024-06-19 14:40:00|8498.9|8495.1|8509.2|8506.4|8512.6|8509.7|8498.3|8495.1|1325
1718808300000|2024-06-19 14:45:00|8509.8|8506|8514.2|8511.4|8515.8|8512.7|8508.9|8505.8|975
1718808600000|2024-06-19 14:50:00|8513.5|8510.7|8519.8|8516|8519.8|8516.4|8509.2|8506.4|1385
1718808900000|2024-06-19 14:55:00|8518.8|8515.6|8514.2|8510.4|8519.8|8517|8511.2|8508.1|1072
1718809200000|2024-06-19 15:00:00|8513.8|8511|8518.2|8515.4|8518.8|8515.6|8513.8|8511|1459
1718809500000|2024-06-19 15:05:00|8517.8|8515|8521.8|8518|8521.8|8519|8516.4|8513.6|627
1718809800000|2024-06-19 15:10:00|8521.1|8518.3|8515.1|8512.3|8521.8|8518.3|8512.5|8509.7|1635
1718810100000|2024-06-19 15:15:00|8514.9|8511.1|8510.9|8508.1|8518.1|8515|8507.9|8504.7|2081
1718810400000|2024-06-19 15:20:00|8510.1|8507.3|8494.9|8492.1|8510.9|8508.1|8493.9|8491.1|2068
1718810700000|2024-06-19 15:25:00|8495.2|8491.4|8484|8481.2|8498.2|8495.1|8482.6|8479.2|7342
1718811000000|2024-06-19 15:30:00|8484.3|8481.5|8488.3|8485.5|8492.8|8490|8484.3|8481.2|3210
1718811300000|2024-06-19 15:35:00|8488.6|8485.8|8480.3|8477.5|8488.9|8485.8|8478.3|8475.5|1973
1718811600000|2024-06-19 15:40:00|8480.7|8477.9|8482.3|8479.5|8484.7|8481.5|8478.7|8475.9|1113
1718811900000|2024-06-19 15:45:00|8482.9|8479.1|8476.6|8473.8|8485.3|8482.5|8475.3|8472.5|1175
1718812200000|2024-06-19 15:50:00|8476.3|8473.5|8469|8466.2|8479.3|8476.2|8468.9|8465.6|1740
1718812500000|2024-06-19 15:55:00|8467.7|8463.9|8456.5|8453.7|8467.7|8464.6|8453.7|8450.9|1980
1718812800000|2024-06-19 16:00:00|8456.1|8453.3|8465.7|8462.9|8468.5|8465.7|8456.1|8453.3|741
1718813100000|2024-06-19 16:05:00|8464.7|8461.9|8472.7|8468.9|8474.7|8471.9|8464.5|8461.3|1331
1718813400000|2024-06-19 16:10:00|8471.7|8469.3|8472.7|8469.9|8474.2|8470.9|8469.7|8466.9|447
1718813700000|2024-06-19 16:15:00|8472.3|8469.5|8477.1|8474.3|8479.7|8476.3|8472.3|8469.5|512
1718814000000|2024-06-19 16:20:00|8476.7|8472.9|8459.8|8457|8476.7|8472.9|8456.8|8454|961
1718814300000|2024-06-19 16:25:00|8460.2|8457.4|8457.2|8454.4|8463.8|8460.6|8456.2|8453.4|1723
1718814600000|2024-06-19 16:30:00|8457.5|8454.7|8463.5|8460.7|8464.2|8460.7|8457.5|8454.7|1215
1718814900000|2024-06-19 16:35:00|8463.1|8460.3|8457.1|8454.3|8464.5|8461.3|8456.1|8453.3|977
1718815200000|2024-06-19 16:40:00|8457.5|8454.7|8461.4|8457.6|8465.1|8462.3|8456.1|8452.7|1402
1718815500000|2024-06-19 16:45:00|8460.8|8458|8460|8457.2|8461.8|8458.2|8455|8452|381
1718815800000|2024-06-19 16:50:00|8460.8|8457|8456.4|8453.6|8462|8458.6|8454.4|8451.6|523
1718816100000|2024-06-19 16:55:00|8456.7|8452.6|8449.5|8446.7|8456.7|8452.9|8449.5|8446.2|1925
1718816400000|2024-06-19 17:00:00|8449.8|8447|8458.8|8456|8461.8|8459|8449.8|8446.7|1049
1718816700000|2024-06-19 17:05:00|8457.8|8455|8463.3|8460.5|8463.8|8461|8457.5|8454.4|669
1718817000000|2024-06-19 17:10:00|8463.8|8461|8464.4|8460.6|8467.4|8464|8463.8|8460.3|172
1718817300000|2024-06-19 17:15:00|8463.8|8461|8462.5|8459.7|8464.4|8461|8461.5|8458.4|118
1718817600000|2024-06-19 17:20:00|8462.2|8459.4|8467.2|8464.4|8467.5|8464.7|8461.5|8458.4|329
1718817900000|2024-06-19 17:25:00|8467.5|8464.7|8471.2|8467.4|8472.2|8468.4|8466.5|8463.4|146
1718841600000|2024-06-20 00:00:00|8464.8|8461|8457.2|8454.4|8466.5|8463.4|8455.8|8452|364
1718841900000|2024-06-20 00:05:00|8457.5|8453.7|8458.5|8455.7|8460.5|8457.7|8457.2|8453.4|59
1718842200000|2024-06-20 00:10:00|8459.1|8455.3|8457.1|8453.3|8459.1|8455.7|8456.1|8453.3|42
1718842500000|2024-06-20 00:15:00|8456.8|8454|8462.1|8459.3|8462.8|8460|8456.8|8454|82
1718842800000|2024-06-20 00:20:00|8462.8|8458.3|8458.7|8454.9|8463.1|8460|8458.1|8454.7|66
1718843100000|2024-06-20 00:25:00|8459.1|8455.3|8455.1|8451.3|8460.1|8456.7|8455.1|8451.3|60
1718843400000|2024-06-20 00:30:00|8454.7|8451.9|8458.7|8455.9|8461.1|8457.9|8454.7|8451.9|34
1718843700000|2024-06-20 00:35:00|8459.1|8456.3|8460.1|8457.3|8461.1|8458.3|8459.1|8456.3|30
1718844000000|2024-06-20 00:40:00|8461.1|8456.9|8459.7|8456.9|8461.1|8457.9|8458.7|8455.3|25
1718844300000|2024-06-20 00:45:00|8460.1|8457.3|8457.1|8454.3|8460.7|8457.9|8457.1|8454.3|26
1718844600000|2024-06-20 00:50:00|8457.7|8454.9|8453.4|8450.6|8462.1|8459.3|8453.4|8450|319
1718844900000|2024-06-20 00:55:00|8453.8|8451|8452.4|8448.6|8454.2|8451|8448.4|8445.6|168
1718845200000|2024-06-20 01:00:00|8452.8|8449|8461|8458.2|8462.8|8460|8449.8|8447|265
1718845500000|2024-06-20 01:05:00|8461.4|8458.6|8455.7|8451.9|8462|8459.2|8455.4|8451.9|94
1718845800000|2024-06-20 01:10:00|8455|8452.2|8452.4|8449.6|8457.2|8454.2|8449.8|8446.6|181
1718846100000|2024-06-20 01:15:00|8453.4|8450.6|8450.4|8447.6|8454.8|8451.6|8449.8|8446.6|59
1718846400000|2024-06-20 01:20:00|8450.8|8448|8453.8|8451|8454.8|8451.6|8449.4|8446.6|87
1718846700000|2024-06-20 01:25:00|8453.4|8450.6|8448.8|8446|8453.4|8450.6|8447.1|8444.3|425
1718847000000|2024-06-20 01:30:00|8449.1|8445.3|8458.6|8455.8|8459|8455.8|8447.1|8443.8|306
1718847300000|2024-06-20 01:35:00|8459|8456.2|8457.4|8454.6|8460.4|8457.2|8456.4|8453.6|121
1718847600000|2024-06-20 01:40:00|8456.7|8453.9|8453.7|8450.9|8459.4|8456.2|8453.3|8449.5|45
1718847900000|2024-06-20 01:45:00|8453.3|8450.5|8453|8449.2|8456.3|8453.5|8451.3|8448.5|30
1718848200000|2024-06-20 01:50:00|8452.6|8449.8|8458.3|8455.5|8459.3|8456.5|8452.6|8449.8|103
1718848500000|2024-06-20 01:55:00|8457.3|8454.5|8452.9|8450.1|8459.3|8455.9|8452.9|8449.5|35
1718848800000|2024-06-20 02:00:00|8453.3|8450.5|8452.9|8449.1|8455.3|8452.1|8451.9|8448.1|76
1718849100000|2024-06-20 02:05:00|8452.3|8449.5|8458.3|8455.5|8459.8|8456.5|8452.3|8449.5|66
1718849400000|2024-06-20 02:10:00|8459.3|8455|8454.9|8452.1|8459.3|8456|8454.9|8452.1|63
1718849700000|2024-06-20 02:15:00|8455.3|8452.5|8455.9|8453.1|8456.3|8453.1|8453.9|8451.1|49
1718850000000|2024-06-20 02:20:00|8456.3|8452.5|8455.9|8452.1|8457.3|8453.7|8454.3|8451.1|64
1718850300000|2024-06-20 02:25:00|8455.5|8452.7|8454.9|8452.1|8455.9|8452.7|8454.5|8451.1|28
1718850600000|2024-06-20 02:30:00|8455.3|8452.5|8455.3|8451.5|8457.3|8454.5|8454.9|8451.1|22
1718850900000|2024-06-20 02:35:00|8454.3|8451.1|8455.9|8453.1|8456.9|8453.7|8454.3|8451.1|67
1718851200000|2024-06-20 02:40:00|8455.5|8452.7|8460.4|8457.6|8464.2|8461.4|8455.5|8452.7|162
1718851500000|2024-06-20 02:45:00|8460.9|8458.1|8460.2|8456.4|8462.9|8459.4|8459.6|8456.4|24
1718851800000|2024-06-20 02:50:00|8459.8|8457|8460.2|8457.4|8462.2|8458.4|8456.8|8454|37
1718852100000|2024-06-20 02:55:00|8460.8|8457|8461.8|8458|8462.8|8459.4|8459.8|8456.9|24
1718852400000|2024-06-20 03:00:00|8462.2|8458.4|8459.2|8455.4|8462.6|8459.4|8457.8|8455|35
1718852700000|2024-06-20 03:05:00|8458.8|8455|8453.8|8451|8458.8|8455.4|8453.2|8449.9|78
1718853000000|2024-06-20 03:10:00|8454.2|8451.4|8456.8|8454|8457.8|8454.4|8454.2|8451.4|28
1718853300000|2024-06-20 03:15:00|8457.2|8454.4|8457.8|8455|8458.8|8455.4|8455.8|8452.9|61
1718853600000|2024-06-20 03:20:00|8457.2|8454|8454.8|8451|8457.8|8454.4|8453.2|8450|44
1718853900000|2024-06-20 03:25:00|8455.8|8452|8456.4|8453.6|8456.8|8453.6|8453.2|8449.9|45
1718854200000|2024-06-20 03:30:00|8456.8|8453|8454.8|8452|8456.8|8453|8453.8|8450.6|28
1718854500000|2024-06-20 03:35:00|8455.1|8452.3|8454.8|8452|8455.8|8452.3|8454.8|8452|8
1718854800000|2024-06-20 03:40:00|8454.1|8451|8450.7|8447.9|8454.8|8451.3|8450.7|8447.9|27
1718855100000|2024-06-20 03:45:00|8451.7|8448.9|8450.7|8447.9|8452.1|8449.3|8450.7|8447.9|9
1718855400000|2024-06-20 03:50:00|8451.4|8447.6|8451.7|8448.9|8451.7|8448.9|8450.7|8447.6|4
1718855700000|2024-06-20 03:55:00|8452.1|8449.3|8451.7|8448.9|8452.1|8449.3|8451.1|8447.9|36
1718856000000|2024-06-20 04:00:00|8452.1|8448.3|8450.3|8447.5|8453.7|8450.3|8450.3|8447.5|23
1718856300000|2024-06-20 04:05:00|8451.7|8447.9|8452.3|8449.5|8453.3|8450.5|8450.7|8447.9|427
1718856600000|2024-06-20 04:10:00|8453.3|8449.9|8452.3|8449.5|8453.3|8450.5|8451.9|8449.1|13
1718856900000|2024-06-20 04:15:00|8452.9|8449.1|8452.9|8450.1|8454.9|8451.5|8452.9|8449.1|30
1718857200000|2024-06-20 04:20:00|8453.3|8449.5|8455.3|8452.5|8455.3|8452.5|8453.3|8449.5|2
1718857500000|2024-06-20 04:25:00|8455.7|8451.9|8460.3|8457.5|8461.9|8458.5|8454.9|8451.1|101
1718857800000|2024-06-20 04:30:00|8460.9|8457.1|8456.9|8454.1|8461.3|8458.5|8456.9|8454.1|106
1718858100000|2024-06-20 04:35:00|8457.3|8454.5|8459.9|8456.1|8460.9|8457.5|8456.9|8453.6|51
1718858400000|2024-06-20 04:40:00|8459.5|8456.7|8457.9|8455.1|8459.9|8457.1|8456.9|8453.7|15
1718858700000|2024-06-20 04:45:00|8457.5|8454.1|8454.9|8452.1|8457.9|8455.1|8454.2|8451.1|75
1718859000000|2024-06-20 04:50:00|8455.9|8452.4|8455.9|8453.1|8456.2|8453.1|8454.2|8451.1|8
1718859300000|2024-06-20 04:55:00|8456.2|8453.4|8456.2|8453.4|8457.9|8454.4|8455.9|8452.7|16
1718859600000|2024-06-20 05:00:00|8457.2|8454|8459.8|8457|8460.8|8457.7|8456.2|8453|16
1718859900000|2024-06-20 05:05:00|8460.2|8456.4|8455.2|8452.4|8460.2|8457|8454.8|8452|130
1718860200000|2024-06-20 05:10:00|8454.2|8451.4|8453.5|8450.7|8455.7|8452.4|8453|8449.8|139
1718860500000|2024-06-20 05:15:00|8453.6|8450.8|8451.6|8448.8|8453.6|8450.8|8450.6|8447.8|19
1718860800000|2024-06-20 05:20:00|8450.6|8447.8|8452.6|8449.8|8453.6|8450.1|8450.6|8447.4|29
1718861100000|2024-06-20 05:25:00|8452.2|8449.4|8458.5|8454.7|8458.9|8456.1|8451.6|8448.8|387
1718861400000|2024-06-20 05:30:00|8458.2|8455.4|8459.5|8456.7|8463.5|8460.7|8458.2|8455.1|83
1718861700000|2024-06-20 05:35:00|8458.9|8455.1|8458.2|8455.4|8461.5|8457.7|8455.5|8452.7|74
1718862000000|2024-06-20 05:40:00|8458.5|8455.7|8463.1|8459.3|8464.6|8461.3|8457.5|8454.3|196
1718862300000|2024-06-20 05:45:00|8462.5|8459.7|8460.1|8456.3|8463.1|8459.7|8458.5|8455.7|22
1718862600000|2024-06-20 05:50:00|8459.8|8457|8456.1|8453.3|8461.5|8458.3|8456.1|8453.3|51
1718862900000|2024-06-20 05:55:00|8456.5|8452.7|8455.5|8452.7|8458.1|8455.3|8455.5|8452.3|47
1718863200000|2024-06-20 06:00:00|8455.7|8452.9|8457.1|8454.3|8459.1|8455.7|8454.9|8451.7|59
1718863500000|2024-06-20 06:05:00|8456.5|8453.3|8455.1|8451.3|8459.1|8455.7|8455.1|8451.3|79
1718863800000|2024-06-20 06:10:00|8454.7|8451.9|8453.5|8449.7|8457.1|8454.3|8452.7|8449.7|175
1718864100000|2024-06-20 06:15:00|8453.1|8449.3|8448.1|8445.3|8455.1|8451.3|8444.7|8441.5|337
1718864400000|2024-06-20 06:20:00|8447.7|8444.9|8455.5|8451.7|8457.5|8454.1|8447.3|8443.9|597
1718864700000|2024-06-20 06:25:00|8454.9|8452.7|8458.8|8455|8461.2|8458|8454.9|8451.7|755
1718865000000|2024-06-20 06:30:00|8458.2|8455.4|8455.8|8453|8458.2|8455.4|8453.1|8450.3|78
1718865300000|2024-06-20 06:35:00|8456.1|8453.3|8458.5|8455.7|8461.3|8458|8456.1|8453.3|341
1718865600000|2024-06-20 06:40:00|8458.1|8455.3|8456.5|8452.7|8460.1|8456.9|8456.1|8452.7|146
1718865900000|2024-06-20 06:45:00|8455.5|8453.3|8461.1|8458.3|8462.5|8459.7|8455.5|8453.3|240
1718866200000|2024-06-20 06:50:00|8462.1|8458.7|8462.5|8459.7|8464.1|8460.9|8461.1|8458.3|207
1718866500000|2024-06-20 06:55:00|8462.1|8459.3|8462.1|8459.3|8463.7|8460.9|8460.1|8457.3|194
1718866800000|2024-06-20 07:00:00|8462.5|8459.7|8463.1|8460.3|8467.1|8464.3|8462.1|8459.3|681
1718867100000|2024-06-20 07:05:00|8462.7|8459.9|8460.7|8457.9|8464.3|8461.5|8456.7|8452.9|630
1718867400000|2024-06-20 07:10:00|8461.3|8457.5|8464.7|8461.9|8467.7|8464.9|8459.7|8455.9|663
1718867700000|2024-06-20 07:15:00|8464.3|8461.5|8464.4|8461.6|8466.7|8463.9|8460.4|8457.3|810
1718868000000|2024-06-20 07:20:00|8463.4|8460.6|8464.4|8461.6|8470.1|8466.6|8463.4|8460.3|829
1718868300000|2024-06-20 07:25:00|8464.7|8461.9|8462.4|8458.6|8466|8462.6|8459.7|8456.9|1422
1718868600000|2024-06-20 07:30:00|8462|8458.2|8455.2|8452.4|8466.4|8463.6|8454.2|8451|1043
1718868900000|2024-06-20 07:35:00|8454.8|8452|8446.2|8443.4|8456.8|8453.6|8446.2|8443.4|819
1718869200000|2024-06-20 07:40:00|8446.8|8443|8448.2|8445.4|8453.8|8451|8444.8|8442|1222
1718869500000|2024-06-20 07:45:00|8448.4|8445.6|8440.3|8437.5|8448.4|8445.6|8438.7|8435.7|1606
1718869800000|2024-06-20 07:50:00|8439.9|8437.1|8446.5|8442.7|8450.1|8447.3|8439.9|8437.1|589
1718870100000|2024-06-20 07:55:00|8446.1|8443.3|8452.5|8449.7|8453.5|8450.3|8444.1|8440.7|296
1718870400000|2024-06-20 08:00:00|8452.1|8449.3|8457.9|8455.1|8464.7|8461.4|8452.1|8449.3|929
1718870700000|2024-06-20 08:05:00|8457.5|8454.7|8454.9|8452.1|8459.5|8456.3|8449.9|8446.7|785
1718871000000|2024-06-20 08:10:00|8455.9|8453.1|8461|8458.2|8462.5|8459.3|8455.4|8452.1|1047
1718871300000|2024-06-20 08:15:00|8461.1|8458.3|8461.8|8459|8464.1|8461.3|8453.1|8450.3|1176
1718871600000|2024-06-20 08:20:00|8461.5|8458.7|8463.5|8460.7|8470.5|8467.7|8458.5|8455.7|2995
1718871900000|2024-06-20 08:25:00|8463.9|8461.1|8456.8|8454|8466.8|8463.7|8455.8|8453|5734
1718872200000|2024-06-20 08:30:00|8457|8453.2|8473.5|8470.7|8476.1|8473.1|8453.8|8451|5536
1718872500000|2024-06-20 08:35:00|8473.3|8470.5|8473.8|8471|8480.8|8478|8471.6|8468.3|2325
1718872800000|2024-06-20 08:40:00|8472.8|8470|8476.4|8473.6|8477.7|8473.9|8468.5|8465.3|472
1718873100000|2024-06-20 08:45:00|8476.7|8473.9|8477.4|8474.6|8478.4|8474.9|8472.7|8469.6|823
1718873400000|2024-06-20 08:50:00|8477.7|8474.9|8482.3|8478.5|8484.7|8481.5|8476.7|8473.6|811
1718873700000|2024-06-20 08:55:00|8482|8479.5|8468.2|8464.4|8483.5|8480.5|8465|8461.8|1652
1718874000000|2024-06-20 09:00:00|8467.9|8465.1|8468.2|8465.4|8471.7|8468.4|8460|8456.8|1020
1718874300000|2024-06-20 09:05:00|8468.6|8465.8|8454.4|8451.6|8468.6|8465.8|8452.8|8449.6|1375
1718874600000|2024-06-20 09:10:00|8454.8|8451|8460|8457.2|8461.4|8457.6|8453|8449.6|290
1718874900000|2024-06-20 09:15:00|8461|8458.2|8463.8|8460|8469.8|8466.6|8459.6|8456.7|905
1718875200000|2024-06-20 09:20:00|8463.4|8460.6|8465.2|8462.4|8468.6|8465.4|8460.2|8457.4|747
1718875500000|2024-06-20 09:25:00|8464.6|8461.8|8457.6|8454.8|8466|8462.4|8457.2|8454.4|891
1718875800000|2024-06-20 09:30:00|8458|8455.2|8465.8|8463|8468.8|8465.6|8458|8455.2|1006
1718876100000|2024-06-20 09:35:00|8466|8463.2|8474|8471.2|8475.8|8472.6|8465.8|8462.6|1082
1718876400000|2024-06-20 09:40:00|8475|8470.2|8474|8470.2|8476.4|8473.2|8468.4|8465.6|2319
1718876700000|2024-06-20 09:45:00|8473.4|8470.6|8471|8467.2|8477|8473.6|8466.4|8462.8|1098
1718877000000|2024-06-20 09:50:00|8470.6|8467.8|8469.4|8466.6|8474|8470.8|8466|8462.8|544
1718877300000|2024-06-20 09:55:00|8469.6|8466.8|8464|8460.2|8471|8467.8|8462|8459.2|488
1718877600000|2024-06-20 10:00:00|8463.6|8460.8|8466.4|8463.6|8472.2|8469.4|8461.4|8458.6|1385
1718877900000|2024-06-20 10:05:00|8466.6|8463.8|8464.3|8461.5|8469|8466.2|8464.3|8461.2|320
1718878200000|2024-06-20 10:10:00|8464.6|8461.8|8464.3|8461.5|8470.3|8467.5|8464.3|8461.5|376
1718878500000|2024-06-20 10:15:00|8464.6|8461.8|8467.6|8463.8|8472.6|8469.8|8463.3|8460.1|950
1718878800000|2024-06-20 10:20:00|8467.9|8465.1|8464.9|8462.1|8467.9|8465.1|8462.9|8460.1|233
1718879100000|2024-06-20 10:25:00|8465.5|8462.7|8465.5|8461.7|8465.9|8463.1|8459.9|8457.1|300
1718879400000|2024-06-20 10:30:00|8465.9|8462.7|8469.9|8466.1|8470.5|8467.7|8464.3|8461.1|541
1718879700000|2024-06-20 10:35:00|8469.5|8466.7|8467.7|8463.9|8472.9|8470.1|8466.3|8463.1|246
1718880000000|2024-06-20 10:40:00|8466.9|8463.1|8465.9|8462.1|8468.3|8465.5|8461.3|8458.1|428
1718880300000|2024-06-20 10:45:00|8465.3|8462.5|8469.1|8465.3|8473.1|8469.7|8460.9|8457.1|1252
1718880600000|2024-06-20 10:50:00|8468.7|8465.9|8466.5|8462.7|8472.1|8468.9|8466.1|8462.7|1371
1718880900000|2024-06-20 10:55:00|8466.1|8462.3|8469.5|8465.7|8472.1|8468.9|8465.5|8462.3|189
1718881200000|2024-06-20 11:00:00|8468.5|8465.3|8468.1|8464.3|8473.2|8469.9|8467.5|8464.3|465
1718881500000|2024-06-20 11:05:00|8467.5|8464.7|8467.1|8463.3|8469.7|8466.7|8465.7|8462.3|164
1718881800000|2024-06-20 11:10:00|8466.5|8463.7|8471.7|8468.9|8474.7|8471.5|8463.1|8460.3|1047
1718882100000|2024-06-20 11:15:00|8471.3|8468.5|8473.7|8470.9|8475.9|8473.1|8469.9|8466.5|236
1718882400000|2024-06-20 11:20:00|8475.3|8471.5|8472.3|8469.5|8480.4|8477.1|8468.7|8465.5|1018
1718882700000|2024-06-20 11:25:00|8471.9|8468.5|8472.9|8470.1|8475.9|8473.1|8470.7|8467.5|261
1718883000000|2024-06-20 11:30:00|8473.3|8470.5|8475.6|8472.8|8479.9|8477.1|8472.6|8469.5|1986
1718883300000|2024-06-20 11:35:00|8475.3|8472.5|8473.4|8470.6|8475.3|8472.5|8470.6|8467.2|432
1718883600000|2024-06-20 11:40:00|8473|8470.2|8475.6|8471.8|8476.2|8472.8|8471.6|8468.2|208
1718883900000|2024-06-20 11:45:00|8475|8472.2|8479.6|8475.8|8479.6|8476.4|8473|8469.8|155
1718884200000|2024-06-20 11:50:00|8478.8|8476|8475.6|8472.8|8480.2|8477|8474.6|8471.8|249
1718884500000|2024-06-20 11:55:00|8476|8473.2|8481.6|8478.8|8483.6|8480.2|8474|8470.7|317
1718884800000|2024-06-20 12:00:00|8483|8479.2|8478.3|8475.5|8487|8483.8|8478|8474.5|409
1718885100000|2024-06-20 12:05:00|8478|8475.2|8472.5|8469.7|8480|8476.5|8461.5|8458.3|2339
1718885400000|2024-06-20 12:10:00|8472.7|8469.9|8471.1|8468.3|8474.7|8471.3|8466.5|8463.3|465
1718885700000|2024-06-20 12:15:00|8470.1|8467.3|8475.3|8472.5|8479.7|8475.9|8468.7|8465.3|611
1718886000000|2024-06-20 12:20:00|8475.7|8471.9|8475.7|8472.9|8477.3|8473.9|8469.5|8466.3|374
1718886300000|2024-06-20 12:25:00|8475.3|8472.5|8478.3|8474.5|8480.3|8477.1|8472.1|8468.8|1097
1718886600000|2024-06-20 12:30:00|8479.3|8475.5|8472.9|8469.1|8479.9|8476.1|8472.3|8469.1|354
1718886900000|2024-06-20 12:35:00|8473.3|8469.5|8476.9|8473.1|8479.3|8476.5|8471.9|8469.1|1357
1718887200000|2024-06-20 12:40:00|8477.3|8473.5|8485.5|8482.7|8485.5|8482.7|8475.4|8472.1|486
1718887500000|2024-06-20 12:45:00|8485.1|8481.7|8488.5|8485.7|8488.5|8485.7|8482.5|8479.7|325
1718887800000|2024-06-20 12:50:00|8488.7|8484.7|8497.1|8494.3|8497.5|8494.7|8487.5|8484.2|833
1718888100000|2024-06-20 12:55:00|8497.5|8494.7|8501.1|8497.3|8502.1|8499.3|8496.5|8493.3|2085
1718888400000|2024-06-20 13:00:00|8502.1|8498.3|8510.7|8507.9|8516.3|8513.1|8494.5|8491.7|2391
1718888700000|2024-06-20 13:05:00|8510.3|8507.5|8516.5|8512.7|8517.5|8514.3|8502.3|8499.5|2705
1718889000000|2024-06-20 13:10:00|8515.5|8513.1|8515.5|8511.7|8516.5|8513.3|8507.9|8504.5|756
1718889300000|2024-06-20 13:15:00|8514.9|8512.1|8519.1|8516.3|8519.5|8516.3|8510.4|8507.1|1477
1718889600000|2024-06-20 13:20:00|8519.5|8515.7|8524.3|8521.5|8524.7|8521.5|8514.9|8511.7|2376
1718889900000|2024-06-20 13:25:00|8524.7|8520.9|8519.5|8516.7|8524.7|8521.5|8516.5|8513.7|1048
1718890200000|2024-06-20 13:30:00|8519.1|8516.3|8511.1|8508.3|8522.5|8518.9|8506.5|8503.7|1989
1718890500000|2024-06-20 13:35:00|8511.5|8508.7|8512.8|8510|8515.5|8512|8503.2|8499.8|1253
1718890800000|2024-06-20 13:40:00|8514.1|8511.3|8524.8|8522|8527.4|8524|8512.8|8509.4|1703
1718891100000|2024-06-20 13:45:00|8524.4|8521|8524.8|8522|8526.4|8523|8516.8|8514|2267
1718891400000|2024-06-20 13:50:00|8524.1|8521.3|8521|8518.2|8527.4|8524.3|8517.4|8514.6|1063
1718891700000|2024-06-20 13:55:00|8522|8519.2|8515|8512.2|8523.8|8521|8511.4|8508.6|1141
1718892000000|2024-06-20 14:00:00|8514.4|8511.6|8517|8514.2|8523.4|8520.2|8512.8|8509.6|934
1718892300000|2024-06-20 14:05:00|8517.4|8514.6|8522|8519.2|8525.6|8522.2|8517.4|8514.6|1167
1718892600000|2024-06-20 14:10:00|8521.2|8518.4|8518.8|8515|8524.6|8520.8|8512|8508.8|1878
1718892900000|2024-06-20 14:15:00|8518.2|8515.4|8513.6|8510.8|8521.8|8518.7|8510.2|8506.8|1653
1718893200000|2024-06-20 14:20:00|8513.2|8510.4|8516.2|8513.4|8517.7|8514.4|8510|8506.8|1208
1718893500000|2024-06-20 14:25:00|8515.2|8512.4|8515.6|8511.8|8517.6|8514.2|8510.6|8507.8|840
1718893800000|2024-06-20 14:30:00|8515|8512.2|8517.6|8513.8|8523|8520.2|8513.6|8510.8|919
1718894100000|2024-06-20 14:35:00|8517|8514.2|8508.9|8506.1|8517.6|8514.2|8498.7|8495.5|1676
1718894400000|2024-06-20 14:40:00|8509.7|8506.9|8505.9|8503.1|8510.7|8507.9|8501.7|8498.5|742
1718894700000|2024-06-20 14:45:00|8506.3|8502.5|8505.9|8503.1|8510.3|8507.1|8502.3|8499.5|866
1718895000000|2024-06-20 14:50:00|8506.3|8503.5|8499.7|8496.9|8509.5|8506.7|8499.5|8496.3|2261
1718895300000|2024-06-20 14:55:00|8500.1|8497.3|8503.3|8499.5|8511.1|8507.7|8499.1|8495.7|1368
1718895600000|2024-06-20 15:00:00|8503.7|8499.9|8511.8|8508|8530.7|8527.5|8503.7|8499.8|6566
1718895900000|2024-06-20 15:05:00|8512.8|8509|8529|8525.2|8534|8530.9|8511.8|8508.6|2110
1718896200000|2024-06-20 15:10:00|8529.4|8526.2|8523|8520.2|8531.4|8528.6|8521.4|8518.6|1668
1718896500000|2024-06-20 15:15:00|8522.4|8519.6|8511.2|8508.4|8525.4|8522.2|8494|8491.2|5041
1718896800000|2024-06-20 15:20:00|8510.4|8507.6|8483|8480.2|8512.2|8509.4|8481|8477.5|3378
1718897100000|2024-06-20 15:25:00|8482|8479.2|8473.7|8470.9|8486.6|8483.4|8471.7|8468.9|4403
1718897400000|2024-06-20 15:30:00|8474.3|8471.5|8484.2|8481.4|8484.5|8481.7|8469.7|8466.5|3170
1718897700000|2024-06-20 15:35:00|8483.5|8480.7|8485.5|8481.7|8494.9|8491.7|8481.3|8478.1|1246
1718898000000|2024-06-20 15:40:00|8485.9|8482.1|8476.8|8474|8487.5|8484.1|8474.3|8470.5|1431
1718898300000|2024-06-20 15:45:00|8476.7|8473.9|8482.5|8478.7|8492.1|8488.7|8476.3|8472.9|1438
1718898600000|2024-06-20 15:50:00|8482.1|8479.3|8478.9|8476.1|8485.5|8482.7|8474.9|8471.5|993
1718898900000|2024-06-20 15:55:00|8478.5|8475.7|8479.5|8475.7|8483.9|8480.5|8477.5|8474.1|662
1718899200000|2024-06-20 16:00:00|8478.9|8476.1|8477.5|8474.7|8481.9|8478.7|8470.9|8468.1|1071
1718899500000|2024-06-20 16:05:00|8477.9|8473.7|8473.5|8469.7|8478.3|8475.1|8469.6|8466.5|1449
1718899800000|2024-06-20 16:10:00|8473|8470.7|8475.5|8471.7|8480.5|8477.7|8470.9|8467.7|701
1718900100000|2024-06-20 16:15:00|8475.1|8472.7|8490.7|8486.9|8492.7|8489.3|8473.9|8470.7|708
1718900400000|2024-06-20 16:20:00|8490.3|8487.5|8471.8|8469|8490.9|8487.9|8469.9|8466.6|1333
1718900700000|2024-06-20 16:25:00|8471.4|8468.6|8478.4|8474.6|8481.4|8478.2|8471.1|8467.6|653
1718901000000|2024-06-20 16:30:00|8478|8475.2|8485.6|8482.8|8486.7|8483.5|8478|8475.2|789
1718901300000|2024-06-20 16:35:00|8485|8481.8|8480.6|8477.8|8486.6|8483.5|8475.3|8471.8|503
1718901600000|2024-06-20 16:40:00|8481|8478.2|8489.2|8486.4|8489.2|8486.4|8480|8476.8|761
1718901900000|2024-06-20 16:45:00|8488.2|8485.4|8494.5|8491.7|8495.8|8492.7|8482.2|8479.4|1937
1718902200000|2024-06-20 16:50:00|8495.5|8491|8498.7|8494.9|8499.1|8495.9|8489.2|8486|2471
1718902500000|2024-06-20 16:55:00|8499.1|8495.9|8501.3|8497.5|8502.7|8499.9|8494.7|8491.5|1556
1718902800000|2024-06-20 17:00:00|8500.9|8498.1|8496.6|8493.8|8502.7|8499.9|8492.9|8490.1|1190
1718903100000|2024-06-20 17:05:00|8495.9|8493.1|8503.9|8501.1|8505.9|8503.1|8494.9|8491.8|1579
1718903400000|2024-06-20 17:10:00|8503.6|8500.8|8513.1|8510.3|8513.1|8510.3|8502.9|8499.6|815
1718903700000|2024-06-20 17:15:00|8513.5|8509.7|8505.9|8503.1|8514.5|8511.2|8501.8|8499|889
1718904000000|2024-06-20 17:20:00|8505.8|8503|8507.4|8503.6|8509.1|8506.3|8504.4|8500.6|326
1718904300000|2024-06-20 17:25:00|8506.4|8503.2|8501.8|8499|8507.4|8504.2|8498.8|8495.5|739
1718904600000|2024-06-20 17:30:00|8502|8499.2|8503.4|8499.6|8504|8501.2|8499|8496.2|374
1718904900000|2024-06-20 17:35:00|8502.4|8500|8504.4|8501.6|8509.4|8506.6|8502.4|8499.2|471
1718905200000|2024-06-20 17:40:00|8504.8|8502|8500.8|8498|8505.4|8502.6|8497.8|8494.6|1207
1718905500000|2024-06-20 17:45:00|8501.8|8499|8502.8|8500|8504.4|8501|8498.8|8496|397
1718905800000|2024-06-20 17:50:00|8503.2|8500.4|8496.2|8492.4|8503.2|8500.4|8495.8|8492.4|627
1718906100000|2024-06-20 17:55:00|8495.8|8493|8499.8|8497|8501.5|8498|8493.8|8491|684
1718906400000|2024-06-20 18:00:00|8500.4|8497.6|8491.7|8488.9|8501.8|8499|8490.7|8487.9|747
1718906700000|2024-06-20 18:05:00|8490.7|8487.9|8489.7|8485.9|8499.4|8495.9|8488.7|8485.3|686
1718907000000|2024-06-20 18:10:00|8490.1|8486.3|8489.1|8486.3|8491.1|8487.9|8486.1|8482.9|1037
1718907300000|2024-06-20 18:15:00|8488.5|8485.7|8489.9|8486.1|8492.1|8488.3|8485.5|8482.3|650
1718907600000|2024-06-20 18:20:00|8489.1|8485.3|8495.7|8491.9|8495.7|8492.9|8486.5|8483.3|1413
1718907900000|2024-06-20 18:25:00|8495.3|8492.5|8507.9|8505.1|8509.9|8507.1|8493.7|8490.9|3287
1718908200000|2024-06-20 18:30:00|8508.3|8505.5|8518.9|8516.1|8518.9|8516.1|8506.3|8503.5|2168
1718908500000|2024-06-20 18:35:00|8519.5|8515.7|8516.1|8513.3|8520.1|8517.3|8515.1|8512.3|890
1718908800000|2024-06-20 18:40:00|8516.7|8512.9|8517.1|8514.3|8517.8|8514.5|8514.1|8510.9|239
1718909100000|2024-06-20 18:45:00|8517.7|8513.9|8519.3|8516.5|8520.7|8517.5|8517.1|8513.9|1003
1718909400000|2024-06-20 18:50:00|8519.7|8516.9|8519.5|8516.7|8521.3|8518.1|8518.9|8516.1|452
1718909700000|2024-06-20 18:55:00|8520.3|8517.5|8520.5|8517.7|8521.9|8518.7|8518.3|8515.1|135
1718910000000|2024-06-20 19:00:00|8519.9|8517.1|8521.5|8518.7|8521.5|8518.7|8518.5|8515.3|895
1718910300000|2024-06-20 19:05:00|8520.7|8517.9|8520.7|8517.9|8521.1|8517.9|8517.7|8514.8|294
1718910600000|2024-06-20 19:10:00|8520.5|8517.7|8521.7|8518.9|8522.1|8518.9|8519.7|8516.9|605
1718910900000|2024-06-20 19:15:00|8522.1|8518.3|8520.7|8517.9|8523.1|8519.7|8520.1|8517.3|1409
1718911200000|2024-06-20 19:20:00|8521.1|8518.3|8517.5|8514.7|8521.1|8518.3|8516.5|8513.7|208
1718911500000|2024-06-20 19:25:00|8517.1|8514.3|8519|8515.2|8520.1|8516.9|8516.4|8513.3|340
1718911800000|2024-06-20 19:30:00|8518.4|8515.6|8516.6|8513.8|8518.4|8515.6|8515.7|8512.9|97
1718912100000|2024-06-20 19:35:00|8516|8513.2|8512|8508.2|8516|8513.2|8509.4|8506.2|200
1718912400000|2024-06-20 19:40:00|8511.6|8508.8|8510.4|8507.6|8512|8508.8|8509.6|8506.2|97
1718912700000|2024-06-20 19:45:00|8511|8507.2|8509.6|8506.8|8512|8508.6|8509.6|8506.8|106
1718913000000|2024-06-20 19:50:00|8510.4|8507.6|8513.6|8509.8|8513.6|8510.8|8509.6|8506.8|1595
1718913300000|2024-06-20 19:55:00|8512.6|8509.6|8512.2|8509.4|8512.6|8509.6|8510.6|8507.4|295
1718913600000|2024-06-20 20:00:00|8511.8|8509|8513.2|8509.4|8513.2|8509.8|8510.6|8507.4|72
1718913900000|2024-06-20 20:05:00|8512.6|8509.8|8511.8|8509|8513.2|8509.8|8509.6|8506.4|391
1718914200000|2024-06-20 20:10:00|8512.4|8508.6|8505|8501.2|8512.4|8509|8504.6|8501.2|414
1718914500000|2024-06-20 20:15:00|8504.2|8500.4|8504.2|8501.4|8505.8|8502.4|8503.2|8500|22
1718914800000|2024-06-20 20:20:00|8503.8|8501|8503.1|8500.3|8504.5|8501.4|8503.1|8499.7|110
1718915100000|2024-06-20 20:25:00|8503.5|8499.7|8503.5|8499.7|8504.1|8500.7|8503.1|8499.7|11
1718915400000|2024-06-20 20:30:00|8503.1|8500.3|8504.5|8500.7|8505.5|8502.3|8503.1|8500.3|125
1718915700000|2024-06-20 20:35:00|8503.5|8500.9|8501.1|8497.3|8504.5|8501.3|8500.1|8496.3|241
1718916000000|2024-06-20 20:40:00|8501.3|8497.5|8504.1|8500.3|8504.1|8500.7|8501.3|8497.5|43
1718916300000|2024-06-20 20:45:00|8504.7|8501.3|8499.9|8497.1|8505.1|8502.3|8499.3|8496|268
1718916600000|2024-06-20 20:50:00|8500.3|8496.5|8497.9|8494.1|8500.9|8497.5|8497.9|8494.1|78
1718916900000|2024-06-20 20:55:00|8497.5|8494.7|8493.7|8489.9|8497.9|8494.7|8492.7|8489.9|307
1718917200000|2024-06-20 21:00:00|8493.5|8490.7|8494.2|8490.4|8497.6|8490.7|8492.7|8489.1|37
1718917500000|2024-06-20 21:05:00|8493.8|8490|8497.5|8493.7|8499.2|8493.7|8493.8|8489.4|0
1718917800000|2024-06-20 21:10:00|8497.2|8493.4|8500.6|8496.8|8501.4|8497.6|8497.2|8493.4|3
1718918100000|2024-06-20 21:15:00|8500.9|8497.1|8501.4|8498.6|8502.4|8499.2|8500.9|8497.1|8
1718918400000|2024-06-20 21:20:00|8499.7|8495.9|8502.4|8499.6|8502.4|8499.6|8499.7|8495.9|8
1718918700000|2024-06-20 21:25:00|8502|8499.2|8502|8499.2|8502|8499.2|8502|8499.2|0
1718919300000|2024-06-20 21:35:00|8503.4|8495.6|8502.4|8499.6|8503.4|8499.6|8498.5|8495.6|15
1718919600000|2024-06-20 21:40:00|8503|8499.2|8502.4|8499.6|8503|8499.6|8502.4|8499.2|0
1718919900000|2024-06-20 21:45:00|8502|8499.2|8503|8499.2|8503.4|8499.8|8502|8499.2|11
1718920200000|2024-06-20 21:50:00|8502.9|8499.1|8502.9|8499.1|8502.9|8499.1|8502.9|8499.1|0
1718920500000|2024-06-20 21:55:00|8502.3|8499.5|8501.8|8498|8502.9|8499.5|8501.5|8498|14
1718928000000|2024-06-21 00:00:00|8491.8|8488|8489.2|8485.4|8493.8|8490|8487.2|8483.8|241
1718928300000|2024-06-21 00:05:00|8488.6|8485.8|8495.4|8492.6|8497.8|8494.6|8488.6|8485.4|79
1718928600000|2024-06-21 00:10:00|8495.8|8493|8489.2|8485.4|8495.8|8493|8488.4|8485|122
1718928900000|2024-06-21 00:15:00|8488.8|8486|8488.8|8485|8490.8|8487|8487.8|8484.4|74
1718929200000|2024-06-21 00:20:00|8488.4|8484.6|8490.2|8486.4|8490.2|8487|8488.4|8484.6|6
1718929500000|2024-06-21 00:25:00|8489.8|8486|8489.2|8485.4|8490.2|8487|8488.8|8485.4|2
1718929800000|2024-06-21 00:30:00|8487.8|8485|8489.8|8487|8490.2|8487|8487.8|8485|14
1718930100000|2024-06-21 00:35:00|8490.2|8486.4|8491.8|8488|8492.6|8489.8|8489.8|8486.4|23
1718930400000|2024-06-21 00:40:00|8492.1|8488.3|8492.7|8488.9|8492.7|8489.6|8491.7|8488.3|6
1718930700000|2024-06-21 00:45:00|8491.7|8488.5|8491.3|8488.5|8492.3|8488.9|8491.3|8488.5|8
1718931000000|2024-06-21 00:50:00|8491.7|8488.9|8490.7|8486.9|8492.3|8488.9|8489.7|8486.5|25
1718931300000|2024-06-21 00:55:00|8491.1|8487.9|8490.7|8487.9|8491.7|8488.9|8489.7|8486.3|25
1718931600000|2024-06-21 01:00:00|8489.7|8486.9|8491.3|8487.5|8497.1|8494.3|8489.7|8486.9|108
1718931900000|2024-06-21 01:05:00|8491.7|8487.9|8492.3|8488.5|8494.7|8490.9|8490.7|8487.5|14
1718932200000|2024-06-21 01:10:00|8491.7|8488.9|8494.1|8491.3|8495.5|8492.7|8490.7|8487.5|66
1718932500000|2024-06-21 01:15:00|8494.3|8491.5|8498.1|8494.3|8498.7|8495.9|8491.3|8488.5|23
1718932800000|2024-06-21 01:20:00|8497.7|8494.9|8497.1|8494.3|8498.5|8495.3|8493.7|8490.3|37
1718933100000|2024-06-21 01:25:00|8497.4|8494.6|8497|8494.2|8499.1|8495.6|8496.6|8493.2|32
1718933400000|2024-06-21 01:30:00|8496.6|8493.2|8489.4|8486.6|8497|8493.8|8488.4|8485.1|165
1718933700000|2024-06-21 01:35:00|8490|8486.2|8491|8487.2|8495|8491.7|8488.4|8485.2|51
1718934000000|2024-06-21 01:40:00|8490.4|8487.6|8490.7|8486.9|8493|8489.6|8486.8|8483.6|14
1718934300000|2024-06-21 01:45:00|8490.8|8487|8494|8490.2|8494.4|8490.6|8488.8|8485|10
1718934600000|2024-06-21 01:50:00|8493.4|8490.6|8496|8492.2|8497|8493.6|8489.4|8486|24
1718934900000|2024-06-21 01:55:00|8495.6|8492.8|8496.4|8493.6|8498.6|8495.6|8494.4|8491.2|57
1718935200000|2024-06-21 02:00:00|8497.4|8494.2|8494.4|8491.6|8498.8|8495.6|8493.4|8490|60
1718935500000|2024-06-21 02:05:00|8494.8|8492|8492.7|8489.9|8497.4|8494|8491.3|8488.5|61
1718935800000|2024-06-21 02:10:00|8492.3|8489.5|8492.3|8489.5|8492.9|8489.5|8490.3|8487.1|100
1718936100000|2024-06-21 02:15:00|8492.7|8489.9|8491.3|8487.5|8493.7|8490.5|8490.9|8487.1|39
1718936400000|2024-06-21 02:20:00|8491.7|8487.9|8491.7|8487.9|8491.7|8488.5|8490.3|8487.5|7
1718936700000|2024-06-21 02:25:00|8491.3|8488.5|8492.3|8489.5|8492.7|8489.5|8491.3|8488.5|3
1718937000000|2024-06-21 02:30:00|8491.3|8488.5|8493.7|8489.9|8494.7|8491.5|8490.3|8487.5|11
1718937300000|2024-06-21 02:35:00|8493.3|8489.5|8493.1|8490.3|8494.7|8491.3|8490.3|8487.5|86
1718937600000|2024-06-21 02:40:00|8493.7|8489.9|8486.7|8482.9|8494.7|8490.9|8486.1|8482.9|53
1718937900000|2024-06-21 02:45:00|8487.1|8483.3|8487.4|8483.6|8489.3|8485.9|8486.3|8482.9|101
1718938200000|2024-06-21 02:50:00|8487.1|8484.3|8490.6|8486.8|8491.6|8488.8|8486.1|8482.9|28
1718938500000|2024-06-21 02:55:00|8491|8487.8|8493.1|8490.3|8494.6|8491.2|8490.6|8487.2|9
1718938800000|2024-06-21 03:00:00|8493.2|8490.4|8486.6|8482.8|8493.7|8490.4|8486.1|8482.8|9
1718939100000|2024-06-21 03:05:00|8486.2|8483.4|8486.6|8482.8|8487.2|8483.8|8484.1|8480.8|37
1718939400000|2024-06-21 03:10:00|8486.2|8483.4|8489.6|8485.8|8490.6|8487.2|8486.2|8483|6
1718939700000|2024-06-21 03:15:00|8490|8486.8|8490.6|8486.8|8492.6|8489.4|8489|8485.8|13
1718940000000|2024-06-21 03:20:00|8491|8487.2|8492|8489.2|8493.6|8490.2|8490.5|8487.2|119
1718940300000|2024-06-21 03:25:00|8492.4|8489.6|8492|8489.2|8493|8490.2|8491|8487.8|255
1718940600000|2024-06-21 03:30:00|8491.6|8488.8|8490.6|8487.8|8492|8489.2|8490|8486.8|21
1718940900000|2024-06-21 03:35:00|8490.2|8487.4|8490.9|8488.1|8491.6|8488.2|8490.2|8486.8|6
1718941200000|2024-06-21 03:40:00|8490.5|8487.7|8488.5|8484.7|8491.5|8488.1|8488.5|8484.7|16
1718941500000|2024-06-21 03:45:00|8488.1|8485.3|8488.5|8484.7|8488.9|8486.1|8487.1|8484.3|57
1718941800000|2024-06-21 03:50:00|8487.9|8485.1|8488.9|8486.1|8489.9|8486.6|8487.5|8484.7|10
1718942100000|2024-06-21 03:55:00|8489.1|8486.3|8488.9|8486.1|8490.1|8487.3|8488.5|8484.7|46
1718942400000|2024-06-21 04:00:00|8489.5|8485.7|8489.9|8487.1|8489.9|8487.1|8488.9|8485.7|8
1718942700000|2024-06-21 04:05:00|8490.5|8487.7|8491.5|8487.7|8491.9|8489.1|8490.5|8487.7|3
1718943000000|2024-06-21 04:10:00|8490.9|8488.1|8492.3|8488.5|8492.3|8489.1|8490.9|8487.7|15
1718943300000|2024-06-21 04:15:00|8491.9|8488.1|8491.9|8488.1|8491.9|8489.1|8490.5|8487.1|84
1718943600000|2024-06-21 04:20:00|8490.9|8487.1|8490.8|8488|8492.2|8489.1|8490.8|8487.1|25
1718943900000|2024-06-21 04:25:00|8491.8|8488.6|8494.4|8491.6|8494.8|8492|8491.4|8488.6|214
1718944200000|2024-06-21 04:30:00|8494.8|8492|8496.8|8494|8497.8|8494.6|8493.8|8490.6|32
1718944500000|2024-06-21 04:35:00|8496|8493.2|8496.4|8492.6|8497.4|8494.2|8495.8|8492.6|10
1718944800000|2024-06-21 04:40:00|8495.8|8493|8495.8|8492|8496.4|8493|8495|8491.6|7
1718945100000|2024-06-21 04:45:00|8495.4|8492.6|8495.4|8491.6|8496.4|8493|8494.8|8491.6|6
1718945400000|2024-06-21 04:50:00|8494.8|8492|8495.8|8492|8496.4|8493|8494.8|8491.6|5
1718945700000|2024-06-21 04:55:00|8495.4|8492.6|8496.8|8493|8497.4|8494.6|8495.4|8492.6|55
1718946000000|2024-06-21 05:00:00|8496.4|8492.6|8495.4|8491.6|8496.8|8493.4|8493.8|8490.6|25
1718946300000|2024-06-21 05:05:00|8494.8|8492|8495.4|8492.6|8495.8|8492.6|8493.8|8490.6|3
1718946600000|2024-06-21 05:10:00|8495.7|8492.9|8496.3|8492.5|8496.7|8493.5|8495.3|8491.5|4
1718946900000|2024-06-21 05:15:00|8495.9|8493.1|8496.7|8493.9|8498.1|8494.5|8495.9|8492.5|8
1718947200000|2024-06-21 05:20:00|8496.3|8492.5|8497.3|8493.5|8497.7|8493.9|8496.3|8492.5|1
1718947500000|2024-06-21 05:25:00|8497.7|8494.5|8499.3|8495.5|8500.3|8496.9|8497.3|8493.5|15
1718947800000|2024-06-21 05:30:00|8498.9|8496.1|8501.3|8497.5|8503.3|8499.9|8498.8|8496|46
1718948100000|2024-06-21 05:35:00|8500.9|8498.1|8501.3|8497.5|8503.3|8500.1|8499.8|8496.5|38
1718948400000|2024-06-21 05:40:00|8500.9|8498.1|8499.1|8495.3|8501.3|8498.5|8497.7|8494.5|219
1718948700000|2024-06-21 05:45:00|8498.7|8495.9|8499.1|8496.3|8499.5|8496.7|8497.7|8493.9|17
1718949000000|2024-06-21 05:50:00|8498.7|8495.9|8499.7|8496.9|8503.1|8499.9|8498.4|8494.9|70
1718949300000|2024-06-21 05:55:00|8500.1|8497.3|8500|8497.2|8501|8498.2|8498.6|8495.2|219
1718949600000|2024-06-21 06:00:00|8500.4|8497.6|8499|8496.2|8500.4|8497.6|8496.6|8493.2|40
1718949900000|2024-06-21 06:05:00|8499.6|8496.8|8501.2|8497.4|8503|8499.8|8499.2|8495.8|120
1718950200000|2024-06-21 06:10:00|8501.6|8497.8|8506.2|8502.4|8506.8|8503.4|8500.6|8497.4|261
1718950500000|2024-06-21 06:15:00|8505.6|8502.8|8508.2|8504.4|8509.2|8505.8|8503.6|8500.4|145
1718950800000|2024-06-21 06:20:00|8507.8|8504|8503.8|8501|8510|8506.6|8503.2|8500.4|69
1718951100000|2024-06-21 06:25:00|8504.2|8501.4|8504.6|8501.8|8506.6|8503.8|8504.2|8501.2|132
1718951400000|2024-06-21 06:30:00|8505.2|8501.4|8499.6|8496.8|8505.2|8501.8|8498.6|8495.3|246
1718951700000|2024-06-21 06:35:00|8500.2|8496.4|8501.2|8497.4|8502.2|8498.9|8499.6|8496.4|134
1718952000000|2024-06-21 06:40:00|8500.6|8497.8|8490.1|8486.3|8501.2|8497.8|8485.5|8482.3|405
1718952300000|2024-06-21 06:45:00|8489.7|8486.9|8492.9|8489.1|8494.5|8490.9|8489.5|8486.3|228
1718952600000|2024-06-21 06:50:00|8492.1|8488.3|8485.9|8482.1|8493.5|8490.7|8484.3|8481.5|677
1718952900000|2024-06-21 06:55:00|8485.5|8482.7|8485.9|8483.1|8488.9|8485.6|8485.5|8482.1|50
1718953200000|2024-06-21 07:00:00|8485.5|8482.7|8489.9|8486.1|8493.9|8490.1|8484.9|8482.1|271
1718953500000|2024-06-21 07:05:00|8489.5|8486.7|8494.3|8491.5|8495.9|8492.5|8488.5|8485.7|151
1718953800000|2024-06-21 07:10:00|8493.9|8491.1|8494.9|8491.1|8495.3|8491.7|8490.5|8487.7|268
1718954100000|2024-06-21 07:15:00|8494.3|8491.5|8489.9|8486.1|8499.1|8495.9|8489.5|8486.1|996
1718954400000|2024-06-21 07:20:00|8488.9|8485.7|8483.5|8480.7|8491.9|8488.7|8483.5|8480.7|624
1718954700000|2024-06-21 07:25:00|8483.9|8481.1|8480.8|8478|8485.9|8482.5|8479.3|8476.4|1127
1718955000000|2024-06-21 07:30:00|8478.8|8475|8472.8|8469|8479.8|8476.6|8471.8|8468.4|575
1718955300000|2024-06-21 07:35:00|8472.4|8469.6|8476.4|8473.6|8480.8|8477.6|8472.4|8469.6|419
1718955600000|2024-06-21 07:40:00|8476.8|8474|8485.4|8482.6|8489|8485.8|8476.8|8474|345
1718955900000|2024-06-21 07:45:00|8485|8482.2|8487|8484.2|8488|8484.6|8483.6|8480.8|324
1718956200000|2024-06-21 07:50:00|8486.4|8483.6|8481|8477.2|8488|8484.8|8480.4|8477.2|811
1718956500000|2024-06-21 07:55:00|8480.4|8477.6|8484.1|8480.3|8486.6|8483.8|8480.4|8477.2|567
1718956800000|2024-06-21 08:00:00|8484|8480.2|8480|8476.2|8486|8482.7|8476|8473.2|1212
1718957100000|2024-06-21 08:05:00|8479.6|8476.8|8475.6|8472.8|8483.6|8480.8|8475.6|8472.8|1309
1718957400000|2024-06-21 08:10:00|8474.6|8471.8|8479.6|8475.8|8483.6|8480.2|8474|8470.8|1437
1718957700000|2024-06-21 08:15:00|8479.2|8475.4|8477.3|8474.5|8480.6|8477.4|8474.5|8471.3|2294
1718958000000|2024-06-21 08:20:00|8477.7|8474.9|8472.5|8469.7|8480.1|8476.9|8472.5|8469.3|973
1718958300000|2024-06-21 08:25:00|8473.1|8469.3|8483.9|8480.1|8483.9|8481.1|8466.5|8463.3|5569
1718958600000|2024-06-21 08:30:00|8483.5|8479.7|8464.5|8461.7|8484.4|8481.1|8463.5|8460.3|3925
1718958900000|2024-06-21 08:35:00|8464.1|8461.3|8463.9|8460.1|8469.9|8466.1|8461.7|8458.9|1090
1718959200000|2024-06-21 08:40:00|8463.5|8460.7|8471.1|8467.3|8476.5|8473.7|8463.5|8460.1|667
1718959500000|2024-06-21 08:45:00|8471.5|8467.7|8476.9|8473.1|8478.9|8475.7|8466.5|8463.7|493
1718959800000|2024-06-21 08:50:00|8476.5|8473.7|8475.3|8472.5|8482.5|8479.7|8474.5|8471.1|789
1718960100000|2024-06-21 08:55:00|8474.9|8472.1|8475.3|8472.5|8478.3|8475.5|8470.5|8467.1|425
1718960400000|2024-06-21 09:00:00|8476.9|8473.1|8473.4|8470.6|8481.7|8478.5|8470.4|8467|1187
1718960700000|2024-06-21 09:05:00|8474.2|8471.4|8489.4|8486.6|8496.4|8493.6|8472.4|8469|1520
1718961000000|2024-06-21 09:10:00|8490|8487.2|8478.2|8474.4|8490.4|8487.6|8476.8|8473.4|1329
1718961300000|2024-06-21 09:15:00|8477.8|8474|8482.8|8480|8483.8|8480|8476.2|8472.9|646
1718961600000|2024-06-21 09:20:00|8482.4|8479.6|8482.4|8479.6|8488.4|8485.6|8480.8|8478|335
1718961900000|2024-06-21 09:25:00|8482.8|8480|8487.4|8484.6|8492|8489.2|8481.4|8478.6|436
1718962200000|2024-06-21 09:30:00|8487.6|8484.8|8497.8|8494|8497.8|8494.6|8487.6|8484.8|638
1718962500000|2024-06-21 09:35:00|8496.8|8493.6|8490.2|8487.4|8498.4|8495.4|8489.1|8485.8|759
1718962800000|2024-06-21 09:40:00|8491.2|8488.4|8494.8|8492|8497.4|8494.6|8491.2|8488|262
1718963100000|2024-06-21 09:45:00|8494.4|8491.6|8491.1|8488.3|8494.8|8491.9|8491.1|8487.9|397
1718963400000|2024-06-21 09:50:00|8489.7|8486.9|8498.7|8495.9|8501.1|8498.3|8489.1|8486.3|243
1718963700000|2024-06-21 09:55:00|8499.1|8496.3|8500.3|8496.5|8501.1|8498.3|8498.3|8495.1|406
1718964000000|2024-06-21 10:00:00|8500.7|8496.9|8497.7|8493.9|8507.3|8504.5|8496.7|8493.5|1502
1718964300000|2024-06-21 10:05:00|8498.1|8494.3|8489.7|8486.9|8498.7|8495.9|8489.3|8486.1|363
1718964600000|2024-06-21 10:10:00|8490.7|8487.5|8490.3|8487.5|8493.7|8490.5|8489.3|8485.9|458
1718964900000|2024-06-21 10:15:00|8491.7|8487.9|8495.3|8492.5|8496.9|8493.7|8491.3|8487.9|377
1718965200000|2024-06-21 10:20:00|8495.5|8492.7|8498.3|8495.5|8501.9|8498.6|8494.3|8491.1|292
1718965500000|2024-06-21 10:25:00|8497.5|8494.7|8496.3|8492.5|8498.9|8495.7|8491.9|8488.5|412
1718965800000|2024-06-21 10:30:00|8495.9|8492.1|8494|8491.2|8499.4|8495.6|8493.4|8490.6|213
1718966100000|2024-06-21 10:35:00|8494.4|8491.6|8498.4|8495.6|8500.4|8497.6|8493.4|8490.2|178
1718966400000|2024-06-21 10:40:00|8498.8|8495|8495.8|8493|8499.8|8496.6|8494.8|8492|124
1718966700000|2024-06-21 10:45:00|8496.4|8492.6|8500.2|8497.4|8501.8|8498.6|8495.8|8492.6|447
1718967000000|2024-06-21 10:50:00|8500.8|8497|8493.2|8490.4|8500.8|8497.4|8491.2|8488|685
1718967300000|2024-06-21 10:55:00|8493.6|8490.8|8494.2|8491.4|8495.6|8492.4|8493.2|8490.4|204
1718967600000|2024-06-21 11:00:00|8493.4|8490.6|8494|8491.2|8496.6|8493.4|8490|8486.7|530
1718967900000|2024-06-21 11:05:00|8493.2|8490.4|8486.4|8483.6|8494.6|8491.2|8482.4|8478.6|1165
1718968200000|2024-06-21 11:10:00|8487.4|8484|8487.8|8485|8492.4|8489.6|8486|8482.6|593
1718968500000|2024-06-21 11:15:00|8487.2|8484|8497.4|8493.6|8498.8|8495|8486.8|8484|272
1718968800000|2024-06-21 11:20:00|8497.8|8494|8492.7|8489.9|8497.8|8494.6|8490.4|8486.6|393
1718969100000|2024-06-21 11:25:00|8493.7|8490.9|8497.7|8493.9|8498.7|8494.9|8492.7|8489.9|102
1718969400000|2024-06-21 11:30:00|8497.1|8494.3|8497.3|8494.5|8498.3|8494.9|8494.7|8491.5|102
1718969700000|2024-06-21 11:35:00|8497.7|8494.9|8496.3|8492.5|8501.1|8497.9|8494.7|8491.9|207
1718970000000|2024-06-21 11:40:00|8495.9|8493.1|8488.7|8485.9|8496.7|8493.9|8486.7|8483.9|710
1718970300000|2024-06-21 11:45:00|8488.1|8484.9|8485.7|8481.9|8488.7|8485.9|8482.7|8479.5|625
1718970600000|2024-06-21 11:50:00|8484.7|8480.9|8486.3|8483.5|8488.3|8485.5|8481.7|8478.3|506
1718970900000|2024-06-21 11:55:00|8486.7|8483.9|8485.3|8482.5|8490.3|8486.9|8483.7|8480.5|239
1718971200000|2024-06-21 12:00:00|8485.7|8482.9|8498.4|8494.6|8498.9|8495.7|8485.7|8482.9|959
1718971500000|2024-06-21 12:05:00|8498.5|8494.7|8504.4|8501.6|8505|8502.2|8494.9|8491.6|353
1718971800000|2024-06-21 12:10:00|8504|8501.2|8502.9|8499.1|8505.4|8502|8500|8496.6|205
1718972100000|2024-06-21 12:15:00|8503.4|8499.6|8505.4|8501.6|8506.4|8503.2|8499.9|8496.6|264
1718972400000|2024-06-21 12:20:00|8504.8|8502|8496.2|8493.4|8506.8|8504|8495.8|8492.5|586
1718972700000|2024-06-21 12:25:00|8495.8|8493|8500|8496.2|8503.4|8500.2|8495.8|8492.6|855
1718973000000|2024-06-21 12:30:00|8499.6|8496.8|8503.2|8500.4|8507.6|8503.8|8499|8495.8|703
1718973300000|2024-06-21 12:35:00|8504.2|8500.8|8497.2|8494.4|8504.2|8500.8|8494.2|8491.4|404
1718973600000|2024-06-21 12:40:00|8496.8|8493|8499.8|8496|8501.2|8497.5|8493.8|8490|1025
1718973900000|2024-06-21 12:45:00|8499.2|8496.4|8508.9|8505.1|8508.9|8505.1|8499.1|8496.3|1804
1718974200000|2024-06-21 12:50:00|8508.5|8504.7|8495.3|8492.5|8510.5|8507.7|8495.3|8492.1|1056
1718974500000|2024-06-21 12:55:00|8495.9|8492.1|8504.9|8502.1|8505.4|8502.1|8493.5|8490.7|823
1718974800000|2024-06-21 13:00:00|8505.3|8501.5|8513.3|8510.5|8518.3|8515.5|8500.9|8497.5|1691
1718975100000|2024-06-21 13:05:00|8512.3|8509.5|8516.5|8513.7|8522.1|8518.7|8510.9|8507.5|1337
1718975400000|2024-06-21 13:10:00|8517.5|8514.1|8524.7|8520.9|8525.7|8522.9|8516.5|8513.3|1777
1718975700000|2024-06-21 13:15:00|8524.1|8521.3|8523.3|8520.5|8528.3|8525.5|8518.7|8515.5|1545
1718976000000|2024-06-21 13:20:00|8523.7|8520.9|8509|8505.2|8524.3|8520.9|8506.6|8503.7|1804
1718976300000|2024-06-21 13:25:00|8508.5|8505.7|8511|8507.2|8512|8508.8|8499|8495.8|981
1718976600000|2024-06-21 13:30:00|8510.4|8507.6|8494.8|8491|8511|8507.6|8490.4|8487.2|1778
1718976900000|2024-06-21 13:35:00|8494.4|8491.6|8506.8|8504|8512.5|8509.6|8488.4|8485.5|1128
1718977200000|2024-06-21 13:40:00|8505.4|8502.6|8505|8501.2|8506.8|8503.6|8498.8|8496|860
1718977500000|2024-06-21 13:45:00|8502.6|8498.8|8496.4|8492.6|8506.6|8503.2|8485.8|8483|2227
1718977800000|2024-06-21 13:50:00|8496.8|8493|8490.2|8486.4|8505.2|8502|8487|8483.8|1019
1718978100000|2024-06-21 13:55:00|8489.6|8486.8|8496.6|8493.8|8500.2|8496.8|8487.2|8484.4|889
1718978400000|2024-06-21 14:00:00|8496.2|8493.4|8510.4|8507.6|8511.4|8508.2|8492.2|8488.8|2351
1718978700000|2024-06-21 14:05:00|8508.6|8505.8|8518.6|8515.8|8524.1|8520.7|8506.4|8503.6|2121
1718979000000|2024-06-21 14:10:00|8519.5|8516.7|8515.9|8513.1|8521.5|8517.7|8511.3|8508.1|865
1718979300000|2024-06-21 14:15:00|8515.5|8512.7|8507.9|8505.1|8518.6|8515.7|8506.9|8503.1|1081
1718979600000|2024-06-21 14:20:00|8507.7|8504.9|8513.5|8510.7|8517.9|8514.7|8505.9|8503.1|1315
1718979900000|2024-06-21 14:25:00|8513.9|8510.1|8516.9|8513.1|8518.9|8515.5|8512.5|8509.7|692
1718980200000|2024-06-21 14:30:00|8517.3|8513.5|8538.7|8535.9|8539.3|8536.1|8514.9|8511.7|1953
1718980500000|2024-06-21 14:35:00|8539.3|8535.5|8538.7|8535.9|8543.7|8540.9|8537.5|8534.3|3290
1718980800000|2024-06-21 14:40:00|8539.3|8535.5|8537.7|8534.9|8540.1|8536.9|8531.5|8528.7|878
1718981100000|2024-06-21 14:45:00|8538.1|8535.3|8543.6|8540.8|8544.2|8541|8535.8|8533|715
1718981400000|2024-06-21 14:50:00|8544.2|8540.4|8542.8|8540|8549.2|8546|8539.6|8536.4|1323
1718981700000|2024-06-21 14:55:00|8543.2|8539.4|8542.6|8539.8|8545.2|8542|8537.2|8533.8|2152
1718982000000|2024-06-21 15:00:00|8542.2|8539.4|8527.4|8524.6|8545.6|8542.4|8526|8523.2|1877
1718982300000|2024-06-21 15:05:00|8526.4|8523.6|8511|8507.2|8528|8524.6|8509.4|8506.2|1580
1718982600000|2024-06-21 15:10:00|8510.6|8507.8|8497.8|8495|8520.6|8517.8|8495.2|8492|3187
1718982900000|2024-06-21 15:15:00|8498.4|8494.6|8491.4|8488.6|8502.8|8499.6|8482.8|8479.6|3148
1718983200000|2024-06-21 15:20:00|8491.2|8488.4|8489|8485.2|8494.8|8491.6|8480.4|8477.6|3141
1718983500000|2024-06-21 15:25:00|8488.4|8485.6|8514.7|8510.9|8522.3|8519.1|8486.4|8483.6|5453
1718983800000|2024-06-21 15:30:00|8514.3|8510.5|8510.1|8506.3|8515.9|8512.1|8503.5|8500.3|3660
1718984100000|2024-06-21 15:35:00|8509.5|8506.7|8498.5|8495.7|8509.5|8506.7|8495.5|8492.3|1124
1718984400000|2024-06-21 15:40:00|8497.5|8494.7|8491.3|8488.5|8503.1|8499.9|8490.5|8487.7|1669
1718984700000|2024-06-21 15:45:00|8491.9|8488.1|8487.5|8484.7|8494|8491.1|8485.9|8482.7|553
1718985000000|2024-06-21 15:50:00|8487.9|8484.1|8494.5|8491.7|8498.9|8496.1|8487.5|8484.1|649
1718985300000|2024-06-21 15:55:00|8494.9|8491.1|8485.1|8482.3|8497.5|8494.1|8480.1|8476.9|2718
1718985600000|2024-06-21 16:00:00|8485.7|8481.9|8485.1|8482.3|8487.5|8484.3|8477.5|8474.7|836
1718985900000|2024-06-21 16:05:00|8484.1|8481.3|8481.1|8478.3|8489.7|8486.3|8481.1|8477.3|730
1718986200000|2024-06-21 16:10:00|8481.7|8477.9|8465.9|8463.1|8483.1|8480.3|8463.9|8461.1|4045
1718986500000|2024-06-21 16:15:00|8466.9|8464.1|8452.7|8449.9|8469.9|8466.9|8451.1|8447.9|1677
1718986800000|2024-06-21 16:20:00|8453.1|8449.3|8441.9|8438.1|8457.5|8454.7|8440.5|8437.1|1973
1718987100000|2024-06-21 16:25:00|8441.5|8438.7|8441.3|8438.5|8446.3|8443.5|8435.3|8432.5|2249
1718987400000|2024-06-21 16:30:00|8441.5|8438.7|8450.3|8447.5|8453.8|8450.5|8441.3|8438.5|947
1718987700000|2024-06-21 16:35:00|8450.7|8446.9|8449.4|8446.6|8451.9|8448.7|8440.3|8436.9|1665
1718988000000|2024-06-21 16:40:00|8448.4|8445.6|8442.8|8440|8449.4|8445.6|8440.3|8437.5|1071
1718988300000|2024-06-21 16:45:00|8443.2|8440.4|8447.2|8444.4|8454.8|8451.6|8442.2|8439|1081
1718988600000|2024-06-21 16:50:00|8446.6|8443.8|8440.4|8436.6|8449.6|8446.8|8438|8435.2|1947
1718988900000|2024-06-21 16:55:00|8439.4|8436.2|8437.8|8435|8440.4|8437.1|8436.4|8433.6|1029
1718989200000|2024-06-21 17:00:00|8437.4|8434.6|8433.4|8429.6|8445.4|8442.2|8429.8|8426.6|1723
1718989500000|2024-06-21 17:05:00|8433|8430.2|8432.2|8429.4|8443|8440.2|8429.6|8426.6|1190
1718989800000|2024-06-21 17:10:00|8432.6|8429.8|8437.2|8434.4|8437.8|8434.4|8427.8|8424.6|1037
1718990100000|2024-06-21 17:15:00|8436.8|8434|8440.8|8438|8446.2|8443|8436.4|8433|1351
1718990400000|2024-06-21 17:20:00|8441.2|8438.4|8453.8|8450|8454.8|8451.6|8440.2|8437.4|637
1718990700000|2024-06-21 17:25:00|8454.2|8450.4|8444.2|8441.4|8454.8|8451.4|8443.2|8440.4|435
1718991000000|2024-06-21 17:30:00|8444.7|8441.9|8445.1|8442.3|8450.7|8447.5|8443.1|8439.9|220
1718991300000|2024-06-21 17:35:00|8444.7|8441.3|8440.3|8437.5|8446.9|8443.9|8440.3|8437.1|525
1718991600000|2024-06-21 17:40:00|8441.3|8438.5|8439.3|8436.5|8442.3|8439.5|8433.3|8430.1|355
1718991900000|2024-06-21 17:45:00|8439.5|8436.7|8434.3|8431.5|8441.9|8439.1|8432.8|8429.5|318
1718992200000|2024-06-21 17:50:00|8434.9|8431.1|8445.8|8442|8447.8|8445|8434.3|8431.1|2244
1718992500000|2024-06-21 17:55:00|8446.3|8442.5|8445.8|8443|8448.2|8445.4|8440.2|8436.4|450
1718992800000|2024-06-21 18:00:00|8446.2|8442.4|8441.8|8439|8449.2|8446|8437.6|8434.4|1144
1718993100000|2024-06-21 18:05:00|8442.2|8439.4|8430.4|8427.6|8443.6|8440.8|8428.8|8426|778
1718993400000|2024-06-21 18:10:00|8430.8|8427|8429.1|8426.3|8432.6|8429.2|8412.8|8410|1100
1718993700000|2024-06-21 18:15:00|8429.4|8426.6|8427|8424.2|8435.2|8431.8|8426.4|8423.2|792
1718994000000|2024-06-21 18:20:00|8426.6|8423.8|8439.8|8437|8442.8|8440|8426.6|8423.8|2262
1718994300000|2024-06-21 18:25:00|8440.8|8437.4|8451.8|8449|8463.3|8460.2|8438|8434.6|6556
1718994600000|2024-06-21 18:30:00|8451.6|8448.8|8443|8440.2|8452|8449|8443|8440|1447
1718994900000|2024-06-21 18:35:00|8442.6|8439.8|8440|8436.2|8443|8439.8|8438.6|8435.8|845
1718995200000|2024-06-21 18:40:00|8439.4|8436.6|8442|8438.2|8442|8438.2|8437.4|8434.2|201
1718995500000|2024-06-21 18:45:00|8441.4|8438.6|8439.9|8436.1|8442.4|8439.6|8439.4|8436.1|309
1718995800000|2024-06-21 18:50:00|8440.3|8436.5|8439.7|8436.9|8441.3|8438.5|8437.9|8434.1|210
1718996100000|2024-06-21 18:55:00|8439.3|8436.5|8438.5|8435.7|8440.9|8438.1|8436.3|8433.5|429
1718996400000|2024-06-21 19:00:00|8439.3|8436.5|8436.9|8433.1|8439.9|8436.5|8436.3|8432.5|318
1718996700000|2024-06-21 19:05:00|8437.3|8433.5|8442.3|8438.5|8442.8|8439.5|8436.9|8433.5|75
1718997000000|2024-06-21 19:10:00|8441.9|8439.1|8445.5|8442.7|8446.5|8443.7|8441.3|8438.1|372
1718997300000|2024-06-21 19:15:00|8446.1|8442.3|8446.1|8443.3|8446.5|8443.7|8443.5|8440.3|422
1718997600000|2024-06-21 19:20:00|8446.5|8442.3|8449|8446.2|8451.1|8447.8|8446.1|8442.3|275
1718997900000|2024-06-21 19:25:00|8448.6|8445.8|8448.4|8444.6|8450|8447.2|8447.4|8444.2|147
1718998200000|2024-06-21 19:30:00|8447.4|8444.1|8447.4|8444.6|8450.9|8447.6|8446.4|8443.2|141
1718998500000|2024-06-21 19:35:00|8447.8|8444|8448.2|8445.4|8450.8|8448|8447.4|8444|111
1718998800000|2024-06-21 19:40:00|8448.8|8445|8447.2|8444.4|8449.2|8446.4|8446.2|8443|158
1718999100000|2024-06-21 19:45:00|8446.8|8444|8441|8438.2|8447.2|8444|8441|8438.2|187
1718999400000|2024-06-21 19:50:00|8440.6|8437.8|8445|8442.2|8445.6|8442.4|8440.6|8437.2|158
1718999700000|2024-06-21 19:55:00|8444.6|8441.8|8444.4|8440.6|8446.6|8443.2|8441.4|8438|304
1719000000000|2024-06-21 20:00:00|8443.4|8440.2|8444.8|8441|8445.8|8442.6|8443|8439.6|38
1719000300000|2024-06-21 20:05:00|8444.4|8440.6|8446.8|8443|8447.4|8443.6|8443.8|8440.6|15
1719000600000|2024-06-21 20:10:00|8447|8443.2|8443.8|8440|8447.4|8443.6|8443.4|8439.6|27
1719000900000|2024-06-21 20:15:00|8444.2|8440.4|8444.2|8440.4|8445.2|8441.4|8443.4|8439.6|38
1719001200000|2024-06-21 20:20:00|8443.8|8441|8447.4|8443.6|8447.4|8443.6|8443.8|8440.4|14
1719001500000|2024-06-21 20:25:00|8447.2|8443.4|8442.6|8438.8|8447.2|8443.4|8442.2|8438.8|1123
1719001800000|2024-06-21 20:30:00|8441.6|8438.4|8443.6|8439.8|8444.6|8441.2|8441.6|8438.4|50
1719002100000|2024-06-21 20:35:00|8443|8440.2|8443.6|8439.8|8444|8440.8|8442.6|8439.2|50
1719002400000|2024-06-21 20:40:00|8443.2|8440.4|8442.6|8439.8|8444.1|8440.4|8442.6|8438.8|16
1719002700000|2024-06-21 20:45:00|8443|8439.2|8443|8439.2|8443|8439.8|8442|8438.2|21
1719003000000|2024-06-21 20:50:00|8442.6|8439.8|8441|8438.2|8444|8440.2|8441|8437.8|14
1719003300000|2024-06-21 20:55:00|8441.4|8437.6|8441|8437.2|8442|8438.2|8438.6|8435.2|64
1719180000000|2024-06-23 22:00:00|8428.5|8424.7|8441.1|8438.3|8444.6|8440.8|8428.5|8424.7|86
1719180300000|2024-06-23 22:05:00|8442.1|8438.2|8445.2|8441.4|8446.7|8443.4|8441.6|8438.2|55
1719180600000|2024-06-23 22:10:00|8444.7|8441.9|8443.7|8439.9|8445.7|8441.9|8442.1|8438.3|47
1719180900000|2024-06-23 22:15:00|8443.6|8439.8|8437.1|8433.3|8443.6|8439.8|8435.1|8431.3|42
1719181200000|2024-06-23 22:20:00|8436.6|8432.8|8436.1|8432.3|8437.6|8433.8|8433.6|8430.3|5
1719181500000|2024-06-23 22:25:00|8437.1|8433.3|8437.2|8433.4|8437.6|8434.3|8435.5|8432.3|5
1719181800000|2024-06-23 22:30:00|8437.6|8433.8|8434.1|8430.3|8437.6|8433.8|8432.6|8429.3|5
1719182100000|2024-06-23 22:35:00|8433.6|8429.8|8426.5|8422.7|8433.6|8429.8|8425.6|8422.3|19
1719182400000|2024-06-23 22:40:00|8426.1|8422.3|8421|8417.2|8426.1|8422.3|8417.6|8414.8|18
1719182700000|2024-06-23 22:45:00|8420.6|8417.8|8424|8420.2|8424|8420.8|8419.1|8415.3|19
1719183000000|2024-06-23 22:50:00|8423.6|8419.8|8422.6|8418.8|8424.1|8420.3|8421.6|8418.2|10
1719183300000|2024-06-23 22:55:00|8423|8419.2|8424.1|8420.3|8424.1|8420.3|8421.6|8417.8|4
1719183600000|2024-06-23 23:00:00|8423.6|8419.8|8416.9|8413.1|8423.6|8420.2|8414.9|8411.1|117
1719183900000|2024-06-23 23:05:00|8417.4|8414.6|8418.9|8415.1|8419.9|8416.1|8417.4|8413.6|3
1719184200000|2024-06-23 23:10:00|8418.4|8415.6|8420.9|8417.1|8420.9|8417.1|8418.4|8415.1|2
1719184500000|2024-06-23 23:15:00|8420.4|8416.6|8418.9|8415.1|8420.9|8417.5|8418.8|8415|8
1719184800000|2024-06-23 23:20:00|8419.8|8416|8418.9|8415.1|8419.9|8416.1|8417.9|8415.1|1
1719185100000|2024-06-23 23:25:00|8419.8|8416|8417.8|8414|8422|8418.6|8417.8|8414|60
1719185400000|2024-06-23 23:30:00|8418.7|8414.9|8419.8|8416|8419.8|8416|8416.8|8413|5
1719185700000|2024-06-23 23:35:00|8417.8|8414|8417.8|8414|8418.7|8414.9|8417.8|8414|121
1719186000000|2024-06-23 23:40:00|8418.3|8414.5|8416.3|8413.5|8418.3|8414.5|8415.7|8411.9|23
1719186300000|2024-06-23 23:45:00|8416.8|8413|8410.7|8406.9|8416.8|8413.5|8408.3|8404.6|34
1719186600000|2024-06-23 23:50:00|8410.2|8406.4|8403.7|8399.9|8410.2|8406.8|8403.2|8399.9|131
1719186900000|2024-06-23 23:55:00|8403.2|8399.4|8400.7|8396.9|8403.2|8399.4|8399.7|8395.9|111
1719187200000|2024-06-24 00:00:00|8400.2|8397.4|8404.7|8401.9|8405.1|8401.9|8399.2|8395.4|113
1719187500000|2024-06-24 00:05:00|8405.1|8402.3|8406.7|8403.9|8407.2|8403.9|8402.7|8398.9|95
1719187800000|2024-06-24 00:10:00|8407.7|8404.4|8410.6|8407.8|8410.6|8407.8|8406.6|8403.8|45
1719188100000|2024-06-24 00:15:00|8411.1|8408.3|8414.3|8410.5|8415.2|8411.9|8410.6|8407.8|64
1719188400000|2024-06-24 00:20:00|8414.7|8410.9|8408.2|8404.4|8414.7|8411.9|8405.6|8402.4|49
1719188700000|2024-06-24 00:25:00|8408.6|8404.8|8408.2|8404.4|8409.6|8405.8|8407.2|8404.3|14
1719189000000|2024-06-24 00:30:00|8407.6|8404.8|8410.7|8407.9|8413.2|8409.8|8407.2|8403.8|84
1719189300000|2024-06-24 00:35:00|8411.7|8406.9|8409.7|8406.9|8411.7|8407.9|8408.3|8404.5|25
1719189600000|2024-06-24 00:40:00|8409.6|8406.8|8411.7|8408.9|8413.1|8410.3|8408.7|8405.9|48
1719189900000|2024-06-24 00:45:00|8411.2|8407.9|8409.2|8405.4|8411.7|8408.9|8407.7|8404.4|38
1719190200000|2024-06-24 00:50:00|8409.7|8405.9|8415.7|8411.9|8415.7|8411.9|8408.7|8405.4|18
1719190500000|2024-06-24 00:55:00|8415.2|8412.4|8418.2|8415.4|8421.2|8417.9|8415.2|8412.4|89
1719190800000|2024-06-24 01:00:00|8418.7|8415.9|8409.6|8406.8|8419.7|8416.9|8404.8|8402|254
1719191100000|2024-06-24 01:05:00|8410.2|8406.4|8418.7|8415.9|8420.6|8417.8|8409.2|8405.8|73
1719191400000|2024-06-24 01:10:00|8418.2|8414.9|8418.7|8415.9|8419.7|8416.4|8414.7|8411.4|37
1719191700000|2024-06-24 01:15:00|8418.6|8415.8|8416.7|8412.9|8420.2|8416.9|8413.7|8410.4|152
1719192000000|2024-06-24 01:20:00|8416.3|8413.5|8413.3|8409.5|8416.7|8413.5|8411.3|8407.5|127
1719192300000|2024-06-24 01:25:00|8413.7|8409.9|8417.2|8413.4|8418.3|8414.9|8413.7|8409.9|50
1719192600000|2024-06-24 01:30:00|8417.7|8413.9|8422.7|8419.9|8425.2|8422|8415.7|8412.4|45
1719192900000|2024-06-24 01:35:00|8422.2|8419.4|8420.1|8416.3|8424.1|8420.4|8418.2|8414.9|45
1719193200000|2024-06-24 01:40:00|8419.7|8415.9|8421.7|8417.9|8422.7|8419.4|8419.2|8415.9|22
1719193500000|2024-06-24 01:45:00|8421.2|8417.4|8425.7|8422.9|8425.7|8422.9|8420.8|8417.4|19
1719193800000|2024-06-24 01:50:00|8424.7|8421.9|8420.2|8416.4|8427.2|8423.9|8418.7|8415.8|19
1719194100000|2024-06-24 01:55:00|8421.2|8417.4|8428.2|8424.4|8428.2|8424.8|8420.2|8416.9|12
1719194400000|2024-06-24 02:00:00|8428.1|8424.3|8426.6|8423.8|8430.2|8426.8|8426.6|8423.4|298
1719194700000|2024-06-24 02:05:00|8426.2|8422.8|8422.6|8418.8|8426.6|8423.8|8419.6|8416.4|268
1719195000000|2024-06-24 02:10:00|8422.2|8418.4|8422.7|8419.9|8424.2|8420.8|8420.2|8416.4|83
1719195300000|2024-06-24 02:15:00|8423.2|8419.4|8425.1|8421.3|8425.7|8421.9|8422.7|8418.9|39
1719195600000|2024-06-24 02:20:00|8424.7|8420.9|8425.2|8421.4|8426.1|8422.9|8423.6|8419.9|6
1719195900000|2024-06-24 02:25:00|8425.7|8421.9|8432.3|8429.5|8432.3|8429.5|8423.7|8420.3|732
1719196200000|2024-06-24 02:30:00|8431.9|8429.1|8436.2|8432.4|8436.2|8433.4|8430.9|8427.5|107
1719196500000|2024-06-24 02:35:00|8434.8|8432|8433.8|8431|8436.2|8433|8431.8|8428|14
1719196800000|2024-06-24 02:40:00|8434.2|8430.4|8436.3|8432.5|8437.3|8433.9|8432.8|8429.5|15
1719197100000|2024-06-24 02:45:00|8435.7|8432.9|8431.2|8427.4|8435.7|8432.9|8430.7|8427.4|11
1719197400000|2024-06-24 02:50:00|8430.6|8427.8|8429.7|8426.9|8431.7|8428.4|8428.2|8425.4|22
1719197700000|2024-06-24 02:55:00|8430.2|8426.4|8432.2|8428.4|8433.2|8429.9|8429.7|8426.4|33
1719198000000|2024-06-24 03:00:00|8431.3|8428.5|8434.1|8430.3|8435.2|8431.4|8430.6|8426.9|39
1719198300000|2024-06-24 03:05:00|8433.6|8430.8|8434.1|8430.3|8436.1|8432.8|8432.1|8429.3|21
1719198600000|2024-06-24 03:10:00|8433.6|8430.8|8433.7|8429.9|8436.1|8432.3|8433.1|8429.8|3
1719198900000|2024-06-24 03:15:00|8434.1|8430.3|8436.1|8432.3|8436.1|8432.9|8433.7|8430.3|31
1719199200000|2024-06-24 03:20:00|8435.7|8431.9|8437.1|8433.3|8437.1|8433.9|8432.1|8428.9|14
1719199500000|2024-06-24 03:25:00|8436.6|8433.8|8443.5|8440.7|8443.5|8440.7|8436.6|8433.3|128
1719199800000|2024-06-24 03:30:00|8443.1|8440.3|8443.1|8440.3|8443.6|8440.3|8442.1|8438.8|69
1719200100000|2024-06-24 03:35:00|8443.5|8439.3|8442.1|8438.3|8443.5|8440.3|8441.1|8437.3|6
1719200400000|2024-06-24 03:40:00|8441.5|8437.7|8442.6|8438.8|8443.1|8439.8|8440.6|8437.3|173
1719200700000|2024-06-24 03:45:00|8441.6|8438.3|8442.1|8439.3|8442.1|8439.3|8440.6|8437.4|24
1719201000000|2024-06-24 03:50:00|8442.5|8438.7|8441.5|8438.7|8442.5|8438.8|8441.5|8437.8|29
1719201300000|2024-06-24 03:55:00|8440.6|8437.8|8443|8439.2|8443|8440.2|8440.6|8437.8|19
1719201600000|2024-06-24 04:00:00|8442.6|8438.8|8442.6|8439.8|8443.6|8440.2|8442.6|8438.8|3
1719201900000|2024-06-24 04:05:00|8443.6|8440.2|8441.6|8437.8|8443.6|8440.2|8441.6|8437.8|19
1719202200000|2024-06-24 04:10:00|8442|8438.2|8442|8439.2|8442|8439.2|8441|8438.2|12
1719202500000|2024-06-24 04:15:00|8442.4|8439.6|8442|8439.2|8443.4|8440.6|8441.5|8438.7|21
1719202800000|2024-06-24 04:20:00|8441.5|8438.7|8442|8438.2|8442|8438.7|8441.5|8438.2|4
1719203100000|2024-06-24 04:25:00|8441.5|8438.7|8441.4|8437.6|8442.4|8439.2|8441.4|8437.6|8
1719203400000|2024-06-24 04:30:00|8440.4|8436.6|8441.4|8438.6|8441.4|8438.6|8440|8436.6|43
1719203700000|2024-06-24 04:35:00|8441|8438.2|8440.9|8438.1|8441.9|8438.6|8440.9|8438.1|4
1719204000000|2024-06-24 04:40:00|8441.4|8438.6|8441.4|8438.6|8442.4|8439.1|8440.9|8438.1|11
1719204300000|2024-06-24 04:45:00|8441.9|8438.1|8441.9|8438.1|8442.4|8438.6|8440.9|8437.1|7
1719204600000|2024-06-24 04:50:00|8441.4|8438.6|8442.4|8439.6|8442.4|8439.6|8440.9|8437.6|9
1719204900000|2024-06-24 04:55:00|8441.9|8438.6|8442.4|8439.6|8442.4|8439.6|8441.9|8438.6|4
1719205200000|2024-06-24 05:00:00|8441.9|8439.1|8441.3|8438.5|8444.3|8441.1|8441.3|8438.1|8
1719205500000|2024-06-24 05:05:00|8440.3|8437.5|8440.9|8438.1|8442.3|8439.5|8439.4|8436.6|12
1719205800000|2024-06-24 05:10:00|8441.3|8438.5|8442.9|8440.1|8443.3|8440.5|8441.3|8438.1|33
1719206100000|2024-06-24 05:15:00|8443.3|8440.5|8443.3|8439.5|8443.9|8440.5|8441.3|8438.1|15
1719206400000|2024-06-24 05:20:00|8442.9|8439.1|8442.8|8439|8443.9|8441.1|8442.3|8439|20
1719206700000|2024-06-24 05:25:00|8443.3|8439.5|8442.3|8439.5|8443.3|8439.5|8441.3|8438|20
1719207000000|2024-06-24 05:30:00|8442.8|8439|8446.3|8442.5|8453.4|8450|8442.8|8439|365
1719207300000|2024-06-24 05:35:00|8446.7|8442.9|8445.8|8442|8448.2|8444.9|8444.3|8441|115
1719207600000|2024-06-24 05:40:00|8446.3|8442.5|8442.3|8439.5|8447.7|8444.5|8442.3|8439|35
1719207900000|2024-06-24 05:45:00|8442.8|8439|8447.2|8443.4|8449.8|8446.5|8442.4|8439|179
1719208200000|2024-06-24 05:50:00|8448.2|8444.4|8445.3|8442.5|8449.2|8446|8445.3|8442|24
1719208500000|2024-06-24 05:55:00|8445.2|8442.4|8443.8|8440|8445.8|8442.5|8443.8|8440|102
1719208800000|2024-06-24 06:00:00|8443.3|8440.5|8440.7|8436.9|8445.9|8442.5|8439.2|8436.4|164
1719209100000|2024-06-24 06:05:00|8439.7|8436.4|8439.1|8436.3|8440.7|8437.9|8437.7|8434.9|131
1719209400000|2024-06-24 06:10:00|8439.2|8436.4|8435.6|8431.8|8440.7|8437.4|8434.6|8431.4|73
1719209700000|2024-06-24 06:15:00|8435.2|8431.4|8430.2|8426.4|8435.6|8432.4|8428.6|8425.4|82
1719210000000|2024-06-24 06:20:00|8430.6|8426.8|8436.6|8432.8|8436.6|8433.4|8430.6|8426.8|58
1719210300000|2024-06-24 06:25:00|8436.2|8433.4|8443.4|8440.6|8445.7|8442.5|8436.2|8432.8|258
1719210600000|2024-06-24 06:30:00|8443.3|8440.5|8444.8|8441|8445.3|8441.5|8441.3|8437.5|82
1719210900000|2024-06-24 06:35:00|8444.3|8441.5|8447.8|8444|8449.8|8447|8444.2|8441|231
1719211200000|2024-06-24 06:40:00|8446.7|8442.9|8439.7|8435.9|8446.7|8442.9|8439.1|8435.9|310
1719211500000|2024-06-24 06:45:00|8438.1|8435.3|8437.7|8434.9|8439.7|8436.9|8436.2|8433|25
1719211800000|2024-06-24 06:50:00|8438.1|8435.3|8434.7|8431.9|8438.7|8435.4|8434.7|8431.3|98
1719212100000|2024-06-24 06:55:00|8435.7|8432.9|8440.1|8437.3|8440.6|8437.3|8434.7|8431.9|194
1719212400000|2024-06-24 07:00:00|8439.6|8436.8|8439.6|8435.8|8444.6|8441.4|8438.2|8434.8|216
1719212700000|2024-06-24 07:05:00|8439.2|8436.4|8440.6|8436.8|8442.1|8439.3|8437.2|8433.8|103
1719213000000|2024-06-24 07:10:00|8440.1|8437.3|8442.7|8438.9|8445.6|8442.4|8439.2|8435.8|779
1719213300000|2024-06-24 07:15:00|8443.2|8439.4|8441.6|8437.8|8443.2|8439.9|8438.2|8434.4|104
1719213600000|2024-06-24 07:20:00|8441.1|8438.3|8441.1|8438.3|8442.1|8438.8|8439.1|8436.3|129
1719213900000|2024-06-24 07:25:00|8440.7|8437.9|8440.2|8437.4|8446.2|8443.4|8440.2|8437|261
1719214200000|2024-06-24 07:30:00|8439.8|8437|8453.7|8449.9|8455.7|8452.4|8439.8|8437|388
1719214500000|2024-06-24 07:35:00|8452.8|8449|8453.2|8450.4|8455.2|8452.4|8451.2|8448|309
1719214800000|2024-06-24 07:40:00|8452.2|8449.4|8454.7|8450.9|8456.1|8451.9|8449.6|8446.3|837
1719215100000|2024-06-24 07:45:00|8454.3|8451.5|8454.7|8451.9|8455.2|8452.4|8449.2|8445.9|646
1719215400000|2024-06-24 07:50:00|8455.2|8452.4|8461.2|8458.4|8463.7|8460.5|8455.2|8451.9|664
1719215700000|2024-06-24 07:55:00|8460.7|8457.4|8462.2|8458.4|8462.6|8459.4|8456.7|8452.9|177
1719216000000|2024-06-24 08:00:00|8461.7|8458.9|8461.6|8457.8|8467.2|8464.4|8460.2|8456.9|473
1719216300000|2024-06-24 08:05:00|8461.1|8458.3|8462.7|8459.9|8465.1|8462.3|8460.1|8456.8|1329
1719216600000|2024-06-24 08:10:00|8463.1|8460.3|8459.6|8456.8|8465.7|8462.4|8459.1|8455.9|411
1719216900000|2024-06-24 08:15:00|8459.1|8456.3|8460.1|8457.3|8463.7|8460.3|8459.1|8455.8|328
1719217200000|2024-06-24 08:20:00|8459.1|8456.3|8459.1|8455.3|8463.1|8460.3|8458.1|8454.8|227
1719217500000|2024-06-24 08:25:00|8458.6|8454.8|8461.3|8458.5|8463.6|8460.4|8451.1|8447.3|5000
1719217800000|2024-06-24 08:30:00|8459.3|8456.5|8462.7|8458.9|8467.2|8464.4|8455.7|8452.4|2958
1719218100000|2024-06-24 08:35:00|8462.3|8459.5|8466.7|8462.9|8470.3|8467.5|8460.3|8457.5|915
1719218400000|2024-06-24 08:40:00|8466.3|8463.5|8463.1|8459.3|8467.7|8464.4|8462.1|8458.8|358
1719218700000|2024-06-24 08:45:00|8462.6|8458.8|8459.1|8456.3|8466.6|8463.3|8457.6|8454.8|694
1719219000000|2024-06-24 08:50:00|8461|8458.2|8465|8462.2|8471.6|8468.2|8460|8456.8|651
1719219300000|2024-06-24 08:55:00|8465.9|8463.1|8466|8463.2|8466.6|8463.2|8462.6|8458.8|683
1719219600000|2024-06-24 09:00:00|8465|8462.2|8467.1|8464.3|8467.7|8464.3|8460.6|8457.3|419
1719219900000|2024-06-24 09:05:00|8468.1|8464.9|8477.2|8474.4|8477.7|8474.4|8467.1|8463.9|606
1719220200000|2024-06-24 09:10:00|8477.7|8473.9|8476.6|8473.8|8478.2|8475.3|8473.2|8469.8|811
1719220500000|2024-06-24 09:15:00|8476.5|8472.7|8474|8471.2|8479.5|8476.3|8472.1|8468.8|560
1719220800000|2024-06-24 09:20:00|8474.1|8471.3|8476.5|8473.7|8478.5|8475.2|8474.1|8470.7|490
1719221100000|2024-06-24 09:25:00|8476.1|8473.3|8484.5|8480.7|8484.5|8481.3|8476|8472.7|458
1719221400000|2024-06-24 09:30:00|8484|8481.2|8477.9|8475.1|8484.1|8481.2|8475|8471.7|402
1719221700000|2024-06-24 09:35:00|8478.5|8474.7|8481|8478.2|8483.5|8480.2|8477.6|8473.8|230
1719222000000|2024-06-24 09:40:00|8481.9|8479.1|8487|8484.2|8489|8485.2|8481|8477.8|597
1719222300000|2024-06-24 09:45:00|8487.5|8484.7|8486|8483.2|8491|8488.2|8485|8482.2|234
1719222600000|2024-06-24 09:50:00|8485.5|8482.7|8480.9|8478.1|8485.5|8482.7|8479.9|8476.7|1235
1719222900000|2024-06-24 09:55:00|8480.4|8477.6|8480.9|8477.1|8483.4|8480.1|8475.9|8473.1|354
1719223200000|2024-06-24 10:00:00|8481.3|8477.5|8475.9|8472.1|8481.3|8477.5|8474.8|8471.5|437
1719223500000|2024-06-24 10:05:00|8476.3|8472.5|8477.3|8473.5|8479.3|8476.1|8475.3|8472.1|131
1719223800000|2024-06-24 10:10:00|8476.9|8473.1|8482.9|8479.1|8488.4|8485.1|8473.9|8471.1|336
1719224100000|2024-06-24 10:15:00|8483.3|8479.5|8485.3|8481.5|8485.3|8482|8479.9|8476.6|42
1719224400000|2024-06-24 10:20:00|8484.8|8482|8480.3|8476.5|8487.3|8484|8479.3|8475.6|116
1719224700000|2024-06-24 10:25:00|8479.8|8477|8484.7|8480.9|8487.3|8483.9|8479.8|8477|301
1719225000000|2024-06-24 10:30:00|8484.3|8481.5|8473.1|8469.3|8487.3|8484.5|8469.1|8466.3|1185
1719225300000|2024-06-24 10:35:00|8472.6|8469.8|8464.2|8461.4|8473.2|8470.3|8464.1|8460.8|394
1719225600000|2024-06-24 10:40:00|8464.6|8461.8|8467.2|8464.4|8472.3|8469|8464.6|8461.8|549
1719225900000|2024-06-24 10:45:00|8466.7|8463.9|8466.1|8462.3|8469.2|8465.9|8463.6|8460.4|161
1719226200000|2024-06-24 10:50:00|8465.1|8462.8|8469.1|8465.3|8470.7|8467.9|8464.6|8461.3|116
1719226500000|2024-06-24 10:55:00|8468.7|8465.9|8476.7|8473.9|8478.2|8474.9|8468.7|8465.9|178
1719226800000|2024-06-24 11:00:00|8475.8|8473|8478.1|8474.3|8480.7|8477.9|8474.7|8471.4|103
1719227100000|2024-06-24 11:05:00|8477.7|8473.9|8472.1|8469.3|8478.7|8474.9|8471.1|8467.3|250
1719227400000|2024-06-24 11:10:00|8472.6|8469.8|8467.6|8464.8|8474.6|8471.3|8465.6|8462.3|138
1719227700000|2024-06-24 11:15:00|8468.6|8464.3|8469.6|8465.8|8471.1|8467.7|8466.5|8463.4|189
1719228000000|2024-06-24 11:20:00|8469.1|8466.3|8471.1|8468.3|8475.6|8472.8|8468.6|8464.8|237
1719228300000|2024-06-24 11:25:00|8470.6|8467.8|8472.1|8468.3|8474.6|8470.8|8469.6|8466.8|115
1719228600000|2024-06-24 11:30:00|8471.6|8468.8|8478.7|8475.9|8480.1|8476.8|8471.6|8468.3|219
1719228900000|2024-06-24 11:35:00|8479.6|8476.8|8480.1|8477.3|8480.6|8477.3|8474.6|8470.8|265
1719229200000|2024-06-24 11:40:00|8479.6|8476.8|8483.7|8480.9|8485|8481.8|8478.6|8475.3|136
1719229500000|2024-06-24 11:45:00|8484.1|8481.3|8485.6|8482.8|8486|8482.8|8482.5|8479.3|92
1719229800000|2024-06-24 11:50:00|8484.6|8481.8|8481|8478.2|8486|8482.7|8480.5|8477.2|66
1719230100000|2024-06-24 11:55:00|8480.5|8477.7|8486.1|8483.3|8486.5|8483.7|8480|8476.2|305
1719230400000|2024-06-24 12:00:00|8485.6|8482.8|8481.1|8478.3|8488.5|8485.7|8480.6|8477.3|727
1719230700000|2024-06-24 12:05:00|8481.5|8477.7|8477|8473.2|8481.5|8477.7|8474|8471.2|428
1719231000000|2024-06-24 12:10:00|8476.4|8473.6|8467.3|8464.5|8476.4|8473.6|8466.4|8463.1|1031
1719231300000|2024-06-24 12:15:00|8466.4|8463.6|8465.8|8463|8466.9|8463.6|8461.3|8458.5|1519
1719231600000|2024-06-24 12:20:00|8465.3|8462.5|8467.2|8464.4|8470.8|8467.5|8463.3|8460.1|321
1719231900000|2024-06-24 12:25:00|8466.8|8464|8467.8|8465|8469.8|8466.5|8465.3|8462.5|228
1719232200000|2024-06-24 12:30:00|8468.2|8465.4|8472.8|8470|8474.8|8472|8467.3|8464|434
1719232500000|2024-06-24 12:35:00|8473.2|8470.4|8457.2|8454.4|8473.8|8470.4|8456.2|8452.9|1751
1719232800000|2024-06-24 12:40:00|8458.7|8454.9|8452.1|8449.3|8458.7|8455.3|8450.2|8447.4|299
1719233100000|2024-06-24 12:45:00|8451.6|8448.8|8439.5|8436.7|8455.6|8452.3|8439.5|8436.7|1810
1719233400000|2024-06-24 12:50:00|8440|8437.2|8439.5|8435.7|8444.5|8440.7|8431.9|8428.7|1526
1719233700000|2024-06-24 12:55:00|8438.1|8435.3|8452.6|8449.8|8452.6|8449.8|8436.1|8432.7|319
1719234000000|2024-06-24 13:00:00|8453.2|8449.4|8454.6|8451.8|8465.1|8461.8|8446.1|8442.8|1230
1719234300000|2024-06-24 13:05:00|8455.1|8451.3|8440.5|8437.7|8460.1|8456.8|8436.5|8433.2|839
1719234600000|2024-06-24 13:10:00|8440|8436.7|8432.5|8428.7|8442|8438.2|8429|8426.2|965
1719234900000|2024-06-24 13:15:00|8433|8429.7|8412.9|8410.1|8435|8432.2|8409.9|8407.1|2633
1719235200000|2024-06-24 13:20:00|8413.4|8409.6|8417.4|8413.6|8417.4|8414|8405.4|8402.5|1293
1719235500000|2024-06-24 13:25:00|8416.8|8414|8422.8|8420|8426.9|8423.6|8415.8|8412.6|405
1719235800000|2024-06-24 13:30:00|8423.4|8419.6|8439.4|8436.6|8446.9|8443.1|8423.4|8419.6|1386
1719236100000|2024-06-24 13:35:00|8438.9|8436.1|8463.6|8459.8|8463.6|8460.3|8438.9|8435.7|1332
1719236400000|2024-06-24 13:40:00|8464.1|8461.3|8468.1|8464.3|8470.6|8467.3|8460.1|8456.8|977
1719236700000|2024-06-24 13:45:00|8467.6|8464.8|8467|8463.2|8472.1|8468.3|8456|8453.2|1345
1719237000000|2024-06-24 13:50:00|8466.4|8463.6|8471.5|8467.7|8476.5|8473.2|8462|8458.7|1078
1719237300000|2024-06-24 13:55:00|8471.4|8467.6|8471.9|8469.1|8475.9|8473.1|8466.9|8464.1|1712
1719237600000|2024-06-24 14:00:00|8472.4|8468.6|8472.5|8468.7|8476.5|8473.2|8467.9|8464.7|332
1719237900000|2024-06-24 14:05:00|8471.9|8468.1|8481|8478.2|8484.5|8481.2|8471.5|8467.7|1348
1719238200000|2024-06-24 14:10:00|8482.5|8478.7|8488.5|8485.7|8491.5|8488.2|8477.5|8474.2|1410
1719238500000|2024-06-24 14:15:00|8489|8486.2|8484.9|8481.1|8489|8486.2|8478.9|8475.7|876
1719238800000|2024-06-24 14:20:00|8484.4|8481.6|8489.4|8485.6|8492.4|8489.1|8484.4|8481.1|612
1719239100000|2024-06-24 14:25:00|8488.9|8485.1|8489.9|8487.1|8494.9|8492.1|8486|8482.6|968
1719239400000|2024-06-24 14:30:00|8490.3|8486.5|8480.3|8477.5|8490.9|8487.6|8479.9|8476.5|673
1719239700000|2024-06-24 14:35:00|8479.9|8477.1|8479.3|8475.5|8482.3|8479.1|8473.8|8470.5|588
1719240000000|2024-06-24 14:40:00|8478.9|8476.1|8471.3|8468.5|8478.9|8476.1|8470.8|8467.5|1662
1719240300000|2024-06-24 14:45:00|8471.8|8469|8472.3|8469.5|8479.3|8476|8471.8|8468.5|989
1719240600000|2024-06-24 14:50:00|8471.8|8469|8462.4|8458.6|8477.4|8474|8461.4|8458|759
1719240900000|2024-06-24 14:55:00|8461.8|8459|8464.4|8461.6|8464.9|8461.6|8454.3|8451|1620
1719241200000|2024-06-24 15:00:00|8463.9|8461.1|8495|8492.2|8499|8496.2|8463.9|8460.6|2451
1719241500000|2024-06-24 15:05:00|8495.5|8491.7|8500.6|8496.8|8503.1|8499.8|8492.1|8489.3|1632
1719241800000|2024-06-24 15:10:00|8501.1|8497.3|8495.4|8491.6|8513|8509.3|8492|8488.6|2078
1719242100000|2024-06-24 15:15:00|8494.4|8490.6|8511.9|8509.1|8514.5|8511.1|8492|8488.6|1622
1719242400000|2024-06-24 15:20:00|8512.6|8508.8|8515.9|8513.1|8519.9|8516.1|8511.9|8508.7|2081
1719242700000|2024-06-24 15:25:00|8516.5|8512.7|8512.4|8508.6|8519.8|8516|8508.8|8505.6|3129
1719243000000|2024-06-24 15:30:00|8511.9|8509.1|8506.3|8503.5|8520.4|8517.1|8503.8|8500.5|1816
1719243300000|2024-06-24 15:35:00|8506.8|8503|8506.7|8503.9|8510.3|8507.5|8500.7|8497.5|722
1719243600000|2024-06-24 15:40:00|8507.3|8503.5|8508.8|8506|8511.4|8508|8501.8|8498.6|895
1719243900000|2024-06-24 15:45:00|8509.4|8505.6|8517.8|8515|8519.8|8517|8509.3|8505.5|1129
1719244200000|2024-06-24 15:50:00|8517.3|8514.5|8517|8514.2|8519.9|8517.1|8515.4|8512.6|898
1719244500000|2024-06-24 15:55:00|8517.4|8514.6|8516.9|8514.1|8517.4|8514.6|8513|8509.6|547
1719244800000|2024-06-24 16:00:00|8518.4|8514.6|8517.9|8515.1|8524.4|8521.1|8514.9|8511.6|630
1719245100000|2024-06-24 16:05:00|8518.4|8515.6|8515.8|8513|8522.4|8519|8513.8|8511|730
1719245400000|2024-06-24 16:10:00|8514.8|8512|8518.8|8516|8524.4|8521.1|8514.3|8511.5|671
1719245700000|2024-06-24 16:15:00|8519.4|8516.6|8522.8|8520|8523.8|8521|8516.8|8513.5|724
1719246000000|2024-06-24 16:20:00|8522.4|8519.6|8520.8|8518|8522.8|8520|8518.9|8516.1|679
1719246300000|2024-06-24 16:25:00|8521.3|8517.5|8520.9|8518.1|8522.3|8519.1|8514.8|8512|542
1719246600000|2024-06-24 16:30:00|8521.8|8519|8523.4|8520.6|8525.3|8522.1|8520.4|8517.1|727
1719246900000|2024-06-24 16:35:00|8523.9|8521.1|8527.5|8524.7|8527.9|8525.1|8518.9|8515.6|1025
1719247200000|2024-06-24 16:40:00|8527.9|8525.1|8526.9|8524.1|8528.4|8525.1|8521.4|8517.6|970
1719247500000|2024-06-24 16:45:00|8526.5|8522.7|8525.5|8522.7|8532.5|8529.2|8523|8519.7|1144
1719247800000|2024-06-24 16:50:00|8524.9|8522.1|8520.3|8517.5|8525.5|8522.1|8518.8|8515.6|574
1719248100000|2024-06-24 16:55:00|8519.8|8517|8528.9|8526.1|8529.4|8526.6|8518.9|8516.1|242
1719248400000|2024-06-24 17:00:00|8528.4|8524.6|8532.4|8528.6|8534.4|8531.1|8525.4|8522.1|537
1719248700000|2024-06-24 17:05:00|8531.9|8529.1|8527.9|8525.1|8532.4|8529.1|8527|8523.6|430
1719249000000|2024-06-24 17:10:00|8527|8524.2|8524.9|8522.1|8528.4|8525.6|8518.9|8515.6|1065
1719249300000|2024-06-24 17:15:00|8525.4|8522.6|8527.9|8525.1|8529.4|8526.1|8521.9|8518.6|442
1719249600000|2024-06-24 17:20:00|8528.4|8525.6|8522.9|8520.1|8530.4|8527.1|8520.9|8517.7|439
1719249900000|2024-06-24 17:25:00|8522.4|8519.6|8522.9|8520.1|8524.9|8522.1|8518.9|8515.7|611
1719250200000|2024-06-24 17:30:00|8523.4|8519.6|8525.4|8522.6|8527.4|8524.1|8520.9|8518.1|255
1719250500000|2024-06-24 17:35:00|8524.9|8522.1|8530.5|8526.7|8534.5|8531.2|8524.9|8522.1|950
1719250800000|2024-06-24 17:40:00|8530|8527.2|8528.9|8526.1|8531.5|8528.2|8526|8522.6|400
1719251100000|2024-06-24 17:45:00|8528.4|8525.6|8532.4|8528.6|8533.4|8530.6|8523.9|8520.6|413
1719251400000|2024-06-24 17:50:00|8532.9|8529.1|8533.4|8530.6|8534.4|8531.1|8530.9|8527.6|356
1719251700000|2024-06-24 17:55:00|8532.9|8530.1|8534.9|8531.1|8536.4|8533.1|8531.8|8528.6|667
1719252000000|2024-06-24 18:00:00|8535.4|8531.6|8528.4|8524.6|8535.4|8532.1|8527.4|8523.6|407
1719252300000|2024-06-24 18:05:00|8528.8|8525|8530.3|8527.5|8534.4|8531.1|8528.7|8525|990
1719252600000|2024-06-24 18:10:00|8530.7|8527.9|8527.7|8524.9|8532.3|8528.9|8525.7|8522.9|1641
1719252900000|2024-06-24 18:15:00|8528.1|8525.3|8526.7|8523.9|8530.2|8526.9|8525.3|8521.9|1867
1719253200000|2024-06-24 18:20:00|8527.2|8524.4|8530.3|8526.5|8532.3|8529|8525.7|8522.9|1039
1719253500000|2024-06-24 18:25:00|8529.7|8526.9|8522.2|8519.4|8532.7|8529.4|8517.6|8514.8|4579
1719253800000|2024-06-24 18:30:00|8522.6|8519.8|8522.7|8519.9|8525.2|8521.8|8519.7|8516.9|1444
1719254100000|2024-06-24 18:35:00|8523.2|8520.4|8523.6|8520.8|8524.6|8520.9|8520.1|8517.3|317
1719254400000|2024-06-24 18:40:00|8524.1|8521.3|8526.7|8523.9|8527.1|8523.9|8524.1|8521.3|137
1719254700000|2024-06-24 18:45:00|8527.1|8524.3|8525.6|8522.8|8527.1|8524.3|8524.7|8521.9|429
1719255000000|2024-06-24 18:50:00|8526|8522.2|8521.6|8518.8|8527|8523.8|8520|8517.2|503
1719255300000|2024-06-24 18:55:00|8521.5|8518.7|8522.5|8519.7|8523|8519.7|8519.6|8516.8|49
1719255600000|2024-06-24 19:00:00|8521.6|8518.8|8523|8520.2|8523.6|8520.7|8520.6|8517.8|84
1719255900000|2024-06-24 19:05:00|8523.5|8520.7|8524.5|8521.7|8526|8522.7|8522|8519.2|254
1719256200000|2024-06-24 19:10:00|8525|8521.2|8527.5|8524.7|8527.5|8524.7|8524.5|8521.2|339
1719256500000|2024-06-24 19:15:00|8527|8524.2|8530|8527.2|8530.4|8527.6|8526.4|8523.2|108
1719256800000|2024-06-24 19:20:00|8530.4|8527.6|8528.4|8525.6|8530.4|8527.6|8527.4|8524.6|598
1719257100000|2024-06-24 19:25:00|8529.4|8526.1|8527.3|8523.5|8529.8|8526.6|8526.9|8523.5|59
1719257400000|2024-06-24 19:30:00|8526.9|8524.1|8528.3|8525.5|8528.9|8525.6|8526.3|8523.1|82
1719257700000|2024-06-24 19:35:00|8529.3|8526.1|8528.3|8525.5|8529.3|8526.1|8526.3|8523.1|46
1719258000000|2024-06-24 19:40:00|8527.9|8524.5|8529.3|8526.5|8529.9|8526.6|8527.4|8524.5|111
1719258300000|2024-06-24 19:45:00|8528.8|8526|8533.9|8530.1|8534.8|8531.6|8528.4|8525.6|308
1719258600000|2024-06-24 19:50:00|8534.4|8530.6|8531.4|8528.6|8534.4|8530.6|8530.9|8528.1|134
1719258900000|2024-06-24 19:55:00|8531.8|8528|8528.4|8524.6|8531.8|8528|8527.8|8524|83
1719259200000|2024-06-24 20:00:00|8528.8|8525|8528.8|8525|8529.8|8527|8527.8|8524.5|49
1719259500000|2024-06-24 20:05:00|8528.3|8524.5|8528.8|8525|8529.8|8526|8527.3|8524|44
1719259800000|2024-06-24 20:10:00|8528.3|8525.5|8528.9|8525.1|8529.9|8526.5|8528.3|8524.5|239
1719260100000|2024-06-24 20:15:00|8529.3|8525.5|8527.8|8524|8529.9|8526.5|8526.9|8523.5|18
1719260400000|2024-06-24 20:20:00|8527.3|8524.5|8526.3|8522.5|8527.3|8524.5|8525.3|8522.5|40
1719260700000|2024-06-24 20:25:00|8526.8|8523|8526.8|8523|8529.9|8526.1|8525.3|8521.6|288
1719261000000|2024-06-24 20:30:00|8526.4|8523.6|8527.8|8524|8527.8|8524|8525.8|8523|38
1719261300000|2024-06-24 20:35:00|8527.4|8524.6|8527.8|8524|8528.3|8525.5|8525.8|8522.5|44
1719261600000|2024-06-24 20:40:00|8528.3|8524.5|8527.8|8524|8528.3|8525|8527.3|8524|13
1719261900000|2024-06-24 20:45:00|8527.3|8524.5|8528.3|8525.5|8529.7|8526.5|8527.3|8524.5|103
1719262200000|2024-06-24 20:50:00|8528.2|8525.4|8531.7|8527.9|8532.7|8528.9|8528.2|8524.9|86
1719262500000|2024-06-24 20:55:00|8532.2|8528.9|8531.2|8527.4|8533.2|8529.9|8530.7|8526.9|113
1719262800000|2024-06-24 21:00:00|8530.7|8526.9|8531.2|8527.4|8531.2|8527.4|8530.7|8526.9|0
1719263100000|2024-06-24 21:05:00|8535.3|8527.5|8534.2|8526.4|8535.3|8527.5|8534.2|8526.4|4
1719263400000|2024-06-24 21:10:00|8532.7|8528.9|8534.2|8526.4|8536.7|8531.9|8532.7|8526.4|1
1719263700000|2024-06-24 21:15:00|8531.2|8527.4|8526.2|8522.4|8533.2|8527.4|8526.2|8521.4|3
1719264000000|2024-06-24 21:20:00|8528.3|8520.5|8526.2|8522.4|8528.3|8522.4|8526.2|8520.5|1
1719264300000|2024-06-24 21:25:00|8526.7|8522.9|8532.2|8524.4|8533.2|8525.4|8525.2|8521.4|0
1719264600000|2024-06-24 21:30:00|8531.7|8523.9|8532.3|8524.5|8532.9|8525.1|8531.3|8523.5|501
1719264900000|2024-06-24 21:35:00|8532.4|8524.6|8532.3|8524.5|8532.9|8525.1|8532.3|8524.5|67
1719265200000|2024-06-24 21:40:00|8532.4|8524.6|8532.3|8524.5|8532.9|8525.1|8531.3|8523.5|11
1719265500000|2024-06-24 21:45:00|8532.4|8524.6|8531.8|8524|8532.4|8524.6|8531.8|8524|1
1719266100000|2024-06-24 21:55:00|8531.3|8523.5|8530.2|8522.4|8531.3|8525|8528.8|8522.4|0
1719273600000|2024-06-25 00:00:00|8526.5|8522.7|8531.4|8527.6|8533.4|8530|8526.5|8522.7|92
1719273900000|2024-06-25 00:05:00|8531.8|8528|8530.4|8526.6|8532.8|8529.6|8529.9|8526.6|33
1719274200000|2024-06-25 00:10:00|8529.8|8527|8530.8|8527|8531.4|8528|8529.8|8526.6|11
1719274500000|2024-06-25 00:15:00|8530.4|8527.6|8530.8|8528|8531.8|8529|8530.3|8526.6|24
1719274800000|2024-06-25 00:20:00|8531.3|8527.5|8531.3|8527.5|8532.3|8529|8530.8|8527.5|16
1719275100000|2024-06-25 00:25:00|8530.8|8528|8530.3|8526.5|8531.3|8528|8528.3|8524.5|29
1719275400000|2024-06-25 00:30:00|8530.8|8527|8528.8|8526|8530.8|8528|8528.3|8525.5|14
1719275700000|2024-06-25 00:35:00|8529.2|8525.4|8528.2|8524.4|8529.2|8525.4|8526.8|8523.5|50
1719276000000|2024-06-25 00:40:00|8527.8|8525|8526.2|8523.4|8529.2|8525.9|8526.2|8522.4|17
1719276300000|2024-06-25 00:45:00|8525.8|8523|8529.7|8525.9|8529.7|8525.9|8525.8|8522.5|10
1719276600000|2024-06-25 00:50:00|8529.3|8525.5|8530.3|8526.5|8530.7|8526.9|8529.3|8525.5|9
1719276900000|2024-06-25 00:55:00|8529.3|8525.9|8535.3|8531.5|8535.3|8531.9|8529.3|8525.9|81
1719277200000|2024-06-25 01:00:00|8535.8|8533|8535.8|8532|8546.3|8542.5|8533.7|8530.5|406
1719277500000|2024-06-25 01:05:00|8534.8|8533|8529.8|8527|8537.8|8534|8529.8|8526.5|63
1719277800000|2024-06-25 01:10:00|8530.3|8526.5|8525.8|8522|8532.2|8528.5|8524.8|8522|28
1719278100000|2024-06-25 01:15:00|8526.3|8523|8525.3|8521.5|8530.8|8527|8525.3|8521.5|36
1719278400000|2024-06-25 01:20:00|8524.3|8521|8528.7|8524.9|8530.7|8526.9|8523.8|8521|11
1719278700000|2024-06-25 01:25:00|8528.3|8525.5|8524.8|8521|8529.3|8525.9|8523.8|8521|17
1719279000000|2024-06-25 01:30:00|8525.3|8521.5|8526.3|8523.5|8527.3|8523.9|8524.3|8521|6
1719279300000|2024-06-25 01:35:00|8526.7|8522.5|8525.7|8522.9|8527.3|8523.5|8524.7|8521.4|7
1719279600000|2024-06-25 01:40:00|8526.2|8522.4|8528.2|8524.4|8529.2|8525.9|8524.2|8521.4|6
1719279900000|2024-06-25 01:45:00|8528.7|8524.9|8525.2|8521.4|8530.2|8526.4|8522.2|8518.9|18
1719280200000|2024-06-25 01:50:00|8524.7|8520.9|8519.7|8515.9|8525.2|8521.9|8518.1|8514.3|218
1719280500000|2024-06-25 01:55:00|8520.1|8516.3|8523.1|8519.3|8525.1|8521.8|8519.7|8516.3|85
1719280800000|2024-06-25 02:00:00|8522.6|8519.8|8516.1|8512.3|8523.1|8519.8|8514.7|8511.3|30
1719281100000|2024-06-25 02:05:00|8515.6|8512.8|8517.6|8514.8|8522|8518.8|8515.6|8512.3|96
1719281400000|2024-06-25 02:10:00|8518.1|8514.3|8515|8512.2|8518.6|8515.8|8514.6|8511.2|77
1719281700000|2024-06-25 02:15:00|8514.6|8511.8|8518|8514.2|8518.5|8514.8|8514.6|8511.3|18
1719282000000|2024-06-25 02:20:00|8518.5|8514.7|8518|8514.2|8519|8515.7|8517.5|8514.2|43
1719282300000|2024-06-25 02:25:00|8518.1|8515.2|8518.5|8515.7|8521|8517.7|8517.5|8514.3|26
1719282600000|2024-06-25 02:30:00|8519|8515.2|8519.5|8515.7|8521.1|8517.7|8516.1|8512.3|48
1719282900000|2024-06-25 02:35:00|8518.5|8515.2|8517|8513.2|8519|8515.7|8515.5|8512.2|22
1719283200000|2024-06-25 02:40:00|8518|8514.2|8515|8511.2|8518|8514.7|8514.5|8511.2|15
1719283500000|2024-06-25 02:45:00|8514.6|8511.8|8515.5|8511.7|8518|8514.7|8514.5|8511.2|6
1719283800000|2024-06-25 02:50:00|8515|8511.2|8515|8511.2|8516|8512.7|8514.5|8511.2|8
1719284100000|2024-06-25 02:55:00|8514.5|8511.7|8513.5|8509.7|8515.5|8512.2|8512.5|8509.2|55
1719284400000|2024-06-25 03:00:00|8514|8510.2|8514.5|8511.7|8516|8512.2|8513.5|8510.2|6
1719284700000|2024-06-25 03:05:00|8514|8511.2|8515.5|8512.7|8517|8513.7|8511|8507.7|67
1719285000000|2024-06-25 03:10:00|8516|8513.2|8518|8514.2|8518|8514.6|8515|8511.2|41
1719285300000|2024-06-25 03:15:00|8517.5|8514.7|8517|8513.2|8518.5|8515.2|8515.4|8512.2|18
1719285600000|2024-06-25 03:20:00|8516.4|8513.6|8519.4|8516.6|8520|8516.6|8516.4|8513.2|15
1719285900000|2024-06-25 03:25:00|8518.5|8515.7|8519.9|8516.1|8520.9|8517.1|8517.9|8514.7|19
1719286200000|2024-06-25 03:30:00|8519.5|8516.7|8518.9|8515.1|8519.9|8516.7|8517.5|8514.1|15
1719286500000|2024-06-25 03:35:00|8518.5|8516.1|8519.5|8515.7|8520|8516.7|8518.5|8515.1|59
1719286800000|2024-06-25 03:40:00|8519|8515.2|8518.9|8515.1|8519.9|8516.1|8518.4|8514.6|11
1719287100000|2024-06-25 03:45:00|8518.4|8515.6|8520.4|8517.6|8520.9|8517.6|8518.4|8514.6|8
1719287400000|2024-06-25 03:50:00|8521|8517.2|8521.4|8518.6|8522.4|8518.6|8520.4|8517.2|19
1719287700000|2024-06-25 03:55:00|8521.9|8518.1|8522.4|8518.6|8523.4|8519.6|8521.4|8518.1|8
1719288000000|2024-06-25 04:00:00|8522.9|8519.6|8522.9|8519.1|8523.9|8520.6|8522.4|8519.1|8
1719288300000|2024-06-25 04:05:00|8522.4|8519.6|8524.4|8521.6|8524.9|8521.6|8522.4|8518.6|11
1719288600000|2024-06-25 04:10:00|8524.9|8521.1|8523.4|8519.6|8524.9|8521.6|8523.4|8519.6|7
1719288900000|2024-06-25 04:15:00|8522.9|8519.1|8523.4|8520.6|8523.9|8520.6|8522.4|8519.1|13
1719289200000|2024-06-25 04:20:00|8523.9|8520.1|8524.4|8520.6|8524.9|8521.6|8523.9|8520.1|17
1719289500000|2024-06-25 04:25:00|8523.9|8521.1|8524.3|8521.5|8527.8|8524|8523.9|8520.1|155
1719289800000|2024-06-25 04:30:00|8524.4|8521.6|8527.8|8524|8529.8|8526.5|8524.4|8520.6|62
1719290100000|2024-06-25 04:35:00|8527.3|8524.5|8527.3|8523.5|8528.8|8525|8526.3|8523|14
1719290400000|2024-06-25 04:40:00|8526.3|8524|8527.8|8525|8528.3|8525|8526.3|8523.5|24
1719290700000|2024-06-25 04:45:00|8528.8|8525.4|8527.8|8524|8528.8|8525.4|8527.3|8523.5|7
1719291000000|2024-06-25 04:50:00|8527.3|8524.5|8527.3|8524.5|8528.8|8525|8527.3|8523.5|22
1719291300000|2024-06-25 04:55:00|8526.8|8524|8526.7|8522.9|8527.3|8524|8526.3|8522.9|13
1719291600000|2024-06-25 05:00:00|8526.3|8522.5|8525.8|8523|8526.8|8523.5|8524.3|8520.5|12
1719291900000|2024-06-25 05:05:00|8526.3|8523.5|8527.3|8523.5|8528.3|8525|8525.8|8522|20
1719292200000|2024-06-25 05:10:00|8526.8|8524|8526.7|8522.9|8529.3|8525.9|8525.2|8522.4|14
1719292500000|2024-06-25 05:15:00|8526.2|8522.4|8525.7|8521.9|8527.2|8523.4|8522.2|8519|27
1719292800000|2024-06-25 05:20:00|8526.2|8522.4|8527.8|8524|8528.7|8525.4|8525.7|8521.9|19
1719293100000|2024-06-25 05:25:00|8528.7|8524.9|8533.7|8529.9|8533.7|8530.4|8527.2|8524.4|29
1719293400000|2024-06-25 05:30:00|8533.2|8530.4|8532.7|8528.9|8537.2|8533.9|8530.2|8526.9|71
1719293700000|2024-06-25 05:35:00|8532.1|8529.3|8526.7|8523.9|8533.7|8529.9|8526.7|8523.3|25
1719294000000|2024-06-25 05:40:00|8527.1|8524.3|8528.7|8524.9|8529.1|8526.3|8526.1|8522.9|27
1719294300000|2024-06-25 05:45:00|8527.7|8523.9|8525.1|8522.3|8528.7|8523.9|8522.2|8518.8|60
1719294600000|2024-06-25 05:50:00|8526.1|8523.3|8528.6|8524.8|8530.1|8527.3|8526.1|8522.8|37
1719294900000|2024-06-25 05:55:00|8528.1|8525.3|8523.6|8520.8|8528.6|8525.3|8523.1|8519.4|102
1719295200000|2024-06-25 06:00:00|8524.1|8521.3|8523.1|8519.3|8527.1|8524.3|8523.1|8519.3|424
1719295500000|2024-06-25 06:05:00|8523.7|8520.3|8524.2|8520.4|8524.7|8521.3|8522.1|8518.4|118
1719295800000|2024-06-25 06:10:00|8524.7|8520.9|8525.1|8521.3|8528.7|8525.3|8523.7|8520.3|31
1719296100000|2024-06-25 06:15:00|8524.7|8520.9|8521.1|8518.3|8524.7|8521.9|8520.6|8517.4|93
1719296400000|2024-06-25 06:20:00|8521.6|8517.8|8519.6|8515.8|8522.1|8519.3|8518.1|8514.8|46
1719296700000|2024-06-25 06:25:00|8520.1|8516.8|8519.1|8515.3|8521|8518.2|8518.6|8515.3|88
1719297000000|2024-06-25 06:30:00|8519.6|8515.8|8519.1|8515.3|8522.6|8518.8|8519.1|8515.3|33
1719297300000|2024-06-25 06:35:00|8519.5|8515.7|8517.6|8513.8|8520.5|8517.3|8515.1|8511.8|88
1719297600000|2024-06-25 06:40:00|8517.1|8514.3|8518.1|8515.3|8519.5|8516.3|8515.1|8512.3|98
1719297900000|2024-06-25 06:45:00|8518.5|8514.7|8515.5|8511.7|8518.5|8515.3|8515.5|8511.7|115
1719298200000|2024-06-25 06:50:00|8515|8512.7|8515|8512.2|8516.5|8513.2|8513|8509.7|92
1719298500000|2024-06-25 06:55:00|8514|8511.2|8515.5|8512.7|8517.5|8513.7|8514|8510.7|89
1719298800000|2024-06-25 07:00:00|8515|8512.2|8512.5|8508.7|8518.5|8515.2|8511|8507.7|173
1719299100000|2024-06-25 07:05:00|8512|8509.2|8517|8514.2|8527.1|8523.8|8512|8508.2|886
1719299400000|2024-06-25 07:10:00|8517.5|8513.7|8513.1|8510.3|8518|8515.2|8512|8509.2|139
1719299700000|2024-06-25 07:15:00|8513.5|8509.7|8516.5|8512.7|8519|8515.7|8513.1|8509.7|330
1719300000000|2024-06-25 07:20:00|8516|8513.2|8514|8511.2|8518|8514.7|8514|8511.2|99
1719300300000|2024-06-25 07:25:00|8514.5|8511.7|8513.5|8509.7|8515.5|8512.2|8509.5|8506.2|496
1719300600000|2024-06-25 07:30:00|8514|8511.2|8514.4|8511.6|8520|8516.6|8512.9|8509.6|139
1719300900000|2024-06-25 07:35:00|8514.9|8512.1|8517.4|8513.6|8520.4|8517.1|8514.9|8511.6|162
1719301200000|2024-06-25 07:40:00|8516.9|8514.1|8510.4|8506.6|8517.4|8514.1|8508.4|8505.6|193
1719301500000|2024-06-25 07:45:00|8509.9|8507.1|8506.9|8504.1|8510.9|8508.1|8506.4|8503.1|365
1719301800000|2024-06-25 07:50:00|8507.4|8504.6|8511.4|8507.6|8514.9|8511.6|8506.4|8503.1|344
1719302100000|2024-06-25 07:55:00|8510.9|8507.1|8509.4|8505.6|8515.4|8512.1|8508.9|8505.6|502
1719302400000|2024-06-25 08:00:00|8510.4|8507.6|8519.9|8517.1|8522.4|8519.1|8510.4|8507.1|557
1719302700000|2024-06-25 08:05:00|8520.4|8517.6|8511.9|8508.1|8522.4|8519.1|8510.9|8507.6|512
1719303000000|2024-06-25 08:10:00|8511.4|8508.6|8520.4|8517.6|8522.3|8518.6|8511.4|8508.6|340
1719303300000|2024-06-25 08:15:00|8520.9|8517.1|8516.9|8514.1|8529.4|8526.2|8516.9|8513.1|1034
1719303600000|2024-06-25 08:20:00|8517.4|8514.6|8523.4|8520.6|8528.4|8525.2|8517.4|8514.1|928
1719303900000|2024-06-25 08:25:00|8523.9|8521.1|8514.4|8510.6|8524.9|8522.1|8511.9|8508.7|4110
1719304200000|2024-06-25 08:30:00|8513.9|8511.1|8515.9|8513.1|8519.4|8515.6|8511.9|8509.1|1950
1719304500000|2024-06-25 08:35:00|8514.9|8512.1|8513.3|8510.5|8521.9|8519.1|8507.9|8504.6|775
1719304800000|2024-06-25 08:40:00|8513.8|8511|8512.4|8509.6|8517.9|8515.1|8510.9|8508.1|321
1719305100000|2024-06-25 08:45:00|8512.9|8510.1|8494.8|8492|8513.9|8510.5|8492.8|8489.5|2213
1719305400000|2024-06-25 08:50:00|8495.3|8492.5|8492.7|8489.9|8498.3|8495|8491.7|8488.9|3304
1719305700000|2024-06-25 08:55:00|8493.7|8490.9|8494.6|8491.8|8496.1|8492.9|8491.7|8488.4|1245
1719306000000|2024-06-25 09:00:00|8493.7|8490.9|8491.5|8488.7|8500.1|8496.9|8489.5|8486.3|2343
1719306300000|2024-06-25 09:05:00|8490.6|8487.8|8491|8488.2|8497|8493.7|8488|8485.2|2165
1719306600000|2024-06-25 09:10:00|8491.5|8488.7|8491|8487.2|8492.9|8489.7|8487.5|8484.2|827
1719306900000|2024-06-25 09:15:00|8489.5|8486.7|8489.4|8486.6|8495|8491.7|8487.4|8484.2|570
1719307200000|2024-06-25 09:20:00|8489|8486.2|8504.5|8500.7|8506|8502.2|8489|8485.7|1179
1719307500000|2024-06-25 09:25:00|8504|8501.2|8490.5|8487.7|8505|8501.7|8489|8485.6|902
1719307800000|2024-06-25 09:30:00|8491|8487.2|8486.9|8484.1|8494|8490.7|8484.5|8481.1|677
1719308100000|2024-06-25 09:35:00|8487.4|8484.6|8487.4|8483.6|8491.5|8488.7|8484.5|8481.6|254
1719308400000|2024-06-25 09:40:00|8486.9|8483.1|8486.5|8483.7|8491.5|8488.2|8482.4|8479.1|832
1719308700000|2024-06-25 09:45:00|8487.5|8482.2|8488.5|8485.7|8491|8487.7|8485|8482.2|706
1719309000000|2024-06-25 09:50:00|8489|8485.2|8488.5|8485.7|8490.4|8487.2|8485.5|8482.2|850
1719309300000|2024-06-25 09:55:00|8489|8486.2|8481.9|8478.1|8489|8486.2|8480.4|8477.2|333
1719309600000|2024-06-25 10:00:00|8481.4|8478.6|8488.5|8484.7|8489.9|8486.7|8479.4|8476.1|651
1719309900000|2024-06-25 10:05:00|8488.4|8484.6|8480.9|8477.1|8489|8485.7|8480.5|8477.1|538
1719310200000|2024-06-25 10:10:00|8480.4|8477.6|8485.9|8483.1|8487.9|8484.6|8480.4|8477.1|504
1719310500000|2024-06-25 10:15:00|8485.4|8481.6|8484.4|8481.6|8491.9|8489.1|8483.9|8481.1|504
1719310800000|2024-06-25 10:20:00|8484.9|8481.1|8479.4|8476.6|8485.4|8482.1|8478.4|8475.1|511
1719311100000|2024-06-25 10:25:00|8478.9|8476.1|8480.9|8477.1|8484.9|8481.6|8478.9|8476.1|542
1719311400000|2024-06-25 10:30:00|8480.4|8477.6|8475.9|8472.1|8481.9|8478.6|8474.3|8471.1|551
1719311700000|2024-06-25 10:35:00|8475.4|8472.6|8474.9|8472.1|8476.9|8473.6|8473.9|8471.1|389
1719312000000|2024-06-25 10:40:00|8474.4|8471.6|8469.9|8467.1|8475.4|8472.6|8469.3|8466.1|694
1719312300000|2024-06-25 10:45:00|8470.4|8466.6|8467.8|8464|8471.9|8469.1|8466.4|8463.6|322
1719312600000|2024-06-25 10:50:00|8467.4|8464.6|8477.4|8474.6|8479.9|8476.6|8467.3|8464|418
1719312900000|2024-06-25 10:55:00|8477.9|8474.1|8475.8|8472|8482.9|8479.6|8475.4|8472|632
1719313200000|2024-06-25 11:00:00|8475.4|8471.6|8475.9|8472.1|8482.9|8479.6|8474.9|8471.6|520
1719313500000|2024-06-25 11:05:00|8475.3|8472.5|8469.3|8466.5|8476.9|8473.6|8468.3|8465.5|653
1719313800000|2024-06-25 11:10:00|8471.3|8467.5|8475.4|8472.6|8477.9|8475.1|8469.3|8466.5|765
1719314100000|2024-06-25 11:15:00|8476.4|8473.6|8475.8|8473|8478.8|8475.6|8470.4|8467.6|716
1719314400000|2024-06-25 11:20:00|8475.4|8472.6|8470.4|8467.6|8475.8|8472.6|8469.4|8466.6|144
1719314700000|2024-06-25 11:25:00|8471.4|8468.6|8470.3|8467.5|8472.4|8469|8469.3|8466|52
1719315000000|2024-06-25 11:30:00|8468.3|8465.5|8469.8|8467|8471.8|8469|8465.3|8462.5|415
1719315300000|2024-06-25 11:35:00|8470.3|8467.5|8475.8|8472|8477.8|8474.5|8468.3|8465|69
1719315600000|2024-06-25 11:40:00|8475.3|8472.5|8466.3|8463.5|8476.8|8473|8466.3|8463.5|495
1719315900000|2024-06-25 11:45:00|8466.8|8463|8459.2|8456.4|8467.3|8463.5|8457.3|8453.9|442
1719316200000|2024-06-25 11:50:00|8458.2|8455.4|8456.2|8453.4|8461.8|8458.5|8456.2|8453.4|1131
1719316500000|2024-06-25 11:55:00|8457.2|8454.4|8457.2|8454.4|8459.2|8455.9|8455.1|8451.9|253
1719316800000|2024-06-25 12:00:00|8457.6|8454.8|8459.1|8456.3|8463.7|8460.4|8457.6|8454.8|264
1719317100000|2024-06-25 12:05:00|8458.2|8455.4|8466.6|8463.8|8467.6|8464.4|8458.2|8455.4|299
1719317400000|2024-06-25 12:10:00|8466.2|8463.4|8476.2|8473.4|8476.7|8473.9|8466.2|8463.4|614
1719317700000|2024-06-25 12:15:00|8475.7|8472.9|8471.7|8468.9|8476.7|8473.4|8471.1|8467.9|106
1719318000000|2024-06-25 12:20:00|8472.1|8469.3|8476.7|8473.9|8480.7|8477.9|8470.1|8466.9|237
1719318300000|2024-06-25 12:25:00|8477.1|8474.3|8488.7|8484.9|8489.7|8486.4|8477.1|8473.9|1445
1719318600000|2024-06-25 12:30:00|8488.2|8485.4|8478.7|8474.9|8488.2|8485.4|8478.2|8474.9|1054
1719318900000|2024-06-25 12:35:00|8478.2|8475.4|8482.1|8479.3|8485.7|8482.4|8478.2|8474.9|134
1719319200000|2024-06-25 12:40:00|8481.2|8478.4|8480.2|8477.4|8483.7|8480.4|8475.2|8472.4|508
1719319500000|2024-06-25 12:45:00|8480.7|8476.9|8486.8|8483|8487.7|8484.4|8475.2|8472.4|809
1719319800000|2024-06-25 12:50:00|8487.7|8483.9|8495.2|8492.4|8495.7|8492.4|8485.2|8481.9|292
1719320100000|2024-06-25 12:55:00|8495.7|8492.9|8498.2|8495.4|8499.2|8496.4|8491.2|8488.4|612
1719320400000|2024-06-25 13:00:00|8497.2|8494.4|8507.7|8503.9|8507.7|8504.4|8492.2|8488.9|1722
1719320700000|2024-06-25 13:05:00|8506.2|8503.4|8499.8|8497|8510.7|8507.4|8497.8|8494.4|745
1719321000000|2024-06-25 13:10:00|8500.2|8497.4|8503.2|8500.4|8506.8|8503.4|8496.2|8493|722
1719321300000|2024-06-25 13:15:00|8502.7|8499.9|8499.7|8496.9|8510.2|8507.4|8498.3|8494.9|389
1719321600000|2024-06-25 13:20:00|8499.3|8496.5|8500.2|8497.4|8503.7|8500.4|8491.2|8487.9|827
1719321900000|2024-06-25 13:25:00|8501.2|8498.4|8500.7|8496.9|8503.7|8500.4|8495.2|8492.4|414
1719322200000|2024-06-25 13:30:00|8501.7|8497.9|8488.1|8485.3|8501.7|8498.4|8484.1|8480.9|502
1719322500000|2024-06-25 13:35:00|8487.7|8484.9|8473|8470.2|8488.1|8484.9|8473|8470.2|1991
1719322800000|2024-06-25 13:40:00|8473.5|8469.7|8480.1|8477.3|8482.5|8479.3|8467|8463.7|1221
1719323100000|2024-06-25 13:45:00|8481.1|8477.8|8490.1|8487.3|8492.6|8489.3|8480.1|8476.7|536
1719323400000|2024-06-25 13:50:00|8490.6|8486.8|8488|8485.2|8497.5|8494.2|8487.5|8484.7|1070
1719323700000|2024-06-25 13:55:00|8489.5|8485.7|8484|8480.2|8491.5|8488.2|8481|8477.7|225
1719324000000|2024-06-25 14:00:00|8484.5|8480.7|8492.5|8489.7|8493|8489.7|8475|8472.1|1087
1719324300000|2024-06-25 14:05:00|8493|8489.2|8493.5|8489.7|8502|8498.7|8492|8488.7|1149
1719324600000|2024-06-25 14:10:00|8493|8490.2|8499|8496.2|8499|8496.2|8489|8485.7|505
1719324900000|2024-06-25 14:15:00|8498.9|8496.1|8491.9|8489.1|8499.9|8496.2|8489|8486.2|887
1719325200000|2024-06-25 14:20:00|8492.5|8489.7|8493|8490.2|8500.9|8497.7|8492.5|8489.7|924
1719325500000|2024-06-25 14:25:00|8493.5|8490.7|8494.5|8490.7|8499.5|8496.2|8490|8486.7|1272
1719325800000|2024-06-25 14:30:00|8494|8491.2|8504|8501.2|8509|8506.2|8494|8491.2|1130
1719326100000|2024-06-25 14:35:00|8503.5|8500.7|8508.5|8504.7|8510.5|8507.2|8502|8498.7|824
1719326400000|2024-06-25 14:40:00|8508.9|8505.7|8505.5|8501.7|8509|8506.2|8503|8499.7|749
1719326700000|2024-06-25 14:45:00|8505|8502.2|8489|8486.2|8507.5|8504.2|8488|8485.2|4700
1719327000000|2024-06-25 14:50:00|8489.5|8485.7|8512.1|8509.3|8517|8513.2|8489|8485.7|4800
1719327300000|2024-06-25 14:55:00|8512.6|8509.8|8516|8513.2|8520.6|8517.3|8512.6|8509.7|1147
1719327600000|2024-06-25 15:00:00|8516.6|8512.8|8513.6|8509.8|8517.6|8514.2|8508.1|8504.8|840
1719327900000|2024-06-25 15:05:00|8513.1|8510.3|8509.6|8505.8|8513.6|8510.8|8505.6|8502.3|836
1719328200000|2024-06-25 15:10:00|8509.1|8506.3|8513|8510.2|8519.1|8516.3|8509.1|8505.7|2196
1719328500000|2024-06-25 15:15:00|8514|8511.2|8517|8514.2|8518.5|8515.2|8510|8506.7|1172
1719328800000|2024-06-25 15:20:00|8518|8515.2|8504.4|8500.6|8525.5|8522.2|8503.9|8500.6|3939
1719329100000|2024-06-25 15:25:00|8503.9|8501.1|8482.4|8478.6|8505.9|8502.1|8480.8|8477.6|4707
1719329400000|2024-06-25 15:30:00|8481.9|8478.1|8480.8|8477|8486.4|8483.1|8469.8|8467|2332
1719329700000|2024-06-25 15:35:00|8480.3|8477.5|8488.9|8485.1|8492.4|8489.1|8480.3|8477.5|1131
1719330000000|2024-06-25 15:40:00|8488.4|8484.6|8483.9|8480.1|8488.4|8485.1|8479.9|8476.5|689
1719330300000|2024-06-25 15:45:00|8484.3|8480.5|8476.2|8473.4|8484.3|8481.1|8473.3|8470|2101
1719330600000|2024-06-25 15:50:00|8476.8|8473|8461.7|8458.9|8476.8|8473.9|8457.1|8454.3|2194
1719330900000|2024-06-25 15:55:00|8461.6|8458.8|8464.1|8460.3|8465.1|8461.8|8455.5|8452.2|6649
1719331200000|2024-06-25 16:00:00|8464.6|8461.8|8459.6|8456.8|8473.1|8469.8|8459.1|8456.3|814
1719331500000|2024-06-25 16:05:00|8460.1|8457.3|8467.1|8463.3|8470.1|8466.8|8459.5|8456.3|708
1719331800000|2024-06-25 16:10:00|8466.6|8463.8|8465.6|8462.8|8471.1|8467.7|8461.6|8458.2|367
1719332100000|2024-06-25 16:15:00|8466|8463.2|8452.5|8449.7|8466.6|8463.8|8449.5|8446.2|1972
1719332400000|2024-06-25 16:20:00|8451.5|8448.7|8458|8454.2|8462.5|8459.7|8449.5|8446.1|789
1719332700000|2024-06-25 16:25:00|8457.5|8453.7|8457.5|8454.7|8459|8455.7|8453.5|8450.2|885
1719333000000|2024-06-25 16:30:00|8458|8455.2|8453|8450.2|8463|8459.7|8452.5|8449.2|285
1719333300000|2024-06-25 16:35:00|8452.5|8449.7|8448.5|8445.7|8456|8452.7|8447.5|8443.7|933
1719333600000|2024-06-25 16:40:00|8447.5|8444.7|8439|8435.2|8451.5|8448.2|8438.5|8435.2|492
1719333900000|2024-06-25 16:45:00|8438.5|8435.7|8437.5|8434.7|8442|8438.7|8435.5|8432.7|613
1719334200000|2024-06-25 16:50:00|8439|8435.2|8439.5|8436.7|8442|8438.7|8435.5|8432.7|429
1719334500000|2024-06-25 16:55:00|8439|8436.2|8451.5|8448.7|8454|8450.8|8437.5|8434.2|816
1719334800000|2024-06-25 17:00:00|8451|8448.2|8447.5|8444.7|8453.5|8449.8|8446.6|8443.2|195
1719335100000|2024-06-25 17:05:00|8448|8445.2|8450|8447.2|8450|8447.2|8444.5|8441.7|333
1719335400000|2024-06-25 17:10:00|8449.5|8446.7|8448.5|8445.7|8453.5|8450.7|8447.5|8444.7|225
1719335700000|2024-06-25 17:15:00|8448|8445.2|8448|8445.2|8452.5|8449.7|8444.5|8441.7|1340
1719336000000|2024-06-25 17:20:00|8447.5|8444.7|8442.5|8439.7|8452|8448.2|8441.5|8438.6|576
1719336300000|2024-06-25 17:25:00|8442.9|8440.1|8443.9|8440.1|8446.5|8443.7|8441.9|8439.1|1564
1719336600000|2024-06-25 17:30:00|8443.4|8440.6|8440.9|8437.1|8444.4|8441.6|8437.4|8434.1|329
1719336900000|2024-06-25 17:35:00|8440.5|8437.7|8446.4|8443.6|8447.9|8444.6|8440.5|8437.1|182
1719337200000|2024-06-25 17:40:00|8446.9|8444.1|8451.4|8448.6|8451.9|8448.6|8446.4|8443.1|212
1719337500000|2024-06-25 17:45:00|8450.9|8448.1|8453.9|8450.1|8454.4|8451.6|8446.9|8444.1|851
1719337800000|2024-06-25 17:50:00|8454.4|8451.6|8460.4|8457.6|8465.9|8462.6|8452.9|8450.1|771
1719338100000|2024-06-25 17:55:00|8460.9|8457.1|8459.9|8456.1|8462.9|8459.6|8456.9|8453.6|216
1719338400000|2024-06-25 18:00:00|8460.9|8457.1|8451.3|8448.5|8461.9|8458.1|8451.3|8448.1|721
1719338700000|2024-06-25 18:05:00|8450.9|8448.1|8451.8|8449|8452.4|8449.6|8446.3|8443|1089
1719339000000|2024-06-25 18:10:00|8450.4|8447.6|8450.4|8447.6|8454.9|8451.6|8450.3|8447|580
1719339300000|2024-06-25 18:15:00|8450.8|8447|8437.3|8434.5|8451.8|8448.6|8434.3|8431|1052
1719339600000|2024-06-25 18:20:00|8436.8|8434|8434.3|8431.5|8440.3|8437.5|8431.3|8428.5|1233
1719339900000|2024-06-25 18:25:00|8434.7|8430.9|8427.3|8424.5|8441.8|8438.5|8423.2|8419.9|4552
1719340200000|2024-06-25 18:30:00|8428.2|8425.4|8422.7|8418.9|8431.3|8428.5|8422.2|8418.9|1908
1719340500000|2024-06-25 18:35:00|8423.2|8420.4|8425.2|8422.4|8426.7|8423.9|8421.2|8418.4|1392
1719340800000|2024-06-25 18:40:00|8423.2|8420.4|8420.2|8417.4|8423.7|8420.4|8419.2|8415.9|930
1719341100000|2024-06-25 18:45:00|8419.7|8416.9|8417.2|8414.4|8421.2|8418.4|8417.2|8414.4|1088
1719341400000|2024-06-25 18:50:00|8416.2|8413.4|8423.2|8420.4|8423.7|8420.4|8416.2|8413.4|315
1719341700000|2024-06-25 18:55:00|8423.7|8419.9|8423.2|8420.4|8423.7|8420.9|8422.2|8419.4|292
1719342000000|2024-06-25 19:00:00|8423.7|8419.9|8422.2|8419.4|8424.7|8421.4|8422.2|8419.4|137
1719342300000|2024-06-25 19:05:00|8423.1|8420.3|8414.1|8411.3|8423.2|8420.4|8414.1|8410.8|1036
1719342600000|2024-06-25 19:10:00|8415.1|8412.3|8412.2|8409.4|8418.1|8414.3|8411.2|8408.4|1143
1719342900000|2024-06-25 19:15:00|8412.6|8409.8|8420.2|8417.4|8420.6|8417.4|8412.1|8408.8|1284
1719343200000|2024-06-25 19:20:00|8419.1|8416.3|8419.1|8416.3|8419.2|8416.3|8417.1|8414.3|548
1719343500000|2024-06-25 19:25:00|8420.1|8417.3|8424.6|8420.8|8424.6|8421.3|8419.1|8417.3|352
1719343800000|2024-06-25 19:30:00|8424.1|8421.3|8420.1|8417.3|8424.6|8421.3|8420.1|8416.8|93
1719344100000|2024-06-25 19:35:00|8420.6|8416.8|8419.1|8416.3|8422.6|8419.3|8418.6|8415.3|167
1719344400000|2024-06-25 19:40:00|8418.6|8415.8|8420.1|8417.3|8421.1|8418.3|8418.6|8415.8|172
1719344700000|2024-06-25 19:45:00|8420.6|8416.8|8420.1|8417.3|8421.1|8418.3|8418.1|8414.8|238
1719345000000|2024-06-25 19:50:00|8419.6|8416.8|8422.6|8418.8|8423|8420.2|8419.6|8416.8|244
1719345300000|2024-06-25 19:55:00|8423|8419.2|8426.1|8422.3|8427.6|8424.3|8422.5|8419.2|201
1719345600000|2024-06-25 20:00:00|8425.6|8422.8|8419.1|8416.3|8426.6|8422.8|8419.1|8415.8|652
1719345900000|2024-06-25 20:05:00|8421.1|8418.3|8419.5|8416.7|8421.5|8418.3|8418.1|8414.8|243
1719346200000|2024-06-25 20:10:00|8420.1|8416.3|8423.1|8419.3|8423.1|8419.3|8419.1|8416.3|185
1719346500000|2024-06-25 20:15:00|8423|8419.2|8422|8418.2|8423.6|8420.2|8421|8417.8|203
1719346800000|2024-06-25 20:20:00|8422.5|8418.7|8422|8419.2|8422.5|8419.2|8422|8418.2|33
1719347100000|2024-06-25 20:25:00|8422.5|8418.7|8422.5|8418.7|8423|8419.2|8421|8417.7|87
1719347400000|2024-06-25 20:30:00|8422|8418.2|8413.5|8409.7|8422|8418.2|8399.5|8395.7|556
1719347700000|2024-06-25 20:35:00|8414.5|8410.7|8423|8419.2|8424.5|8420.7|8414.5|8410.7|174
1719348000000|2024-06-25 20:40:00|8424|8420.2|8422|8418.2|8427.5|8423.7|8421.5|8417.7|112
1719348300000|2024-06-25 20:45:00|8421.5|8417.7|8420|8416.2|8422|8418.7|8418|8415.2|154
1719348600000|2024-06-25 20:50:00|8419.5|8416.7|8420|8416.2|8423|8419.2|8419.5|8415.7|47
1719348900000|2024-06-25 20:55:00|8420.5|8416.7|8417|8413.2|8421|8417.2|8416|8412.2|53
1719349200000|2024-06-25 21:00:00|8419|8411.2|8414.9|8412.1|8421.4|8416.1|8414.9|8411.2|19
1719349500000|2024-06-25 21:05:00|8420.9|8413.1|8424.4|8416.6|8426.9|8419.1|8419.9|8412.1|22
1719349800000|2024-06-25 21:10:00|8424.9|8417.1|8425.9|8418.1|8426.4|8420.6|8423.9|8416.6|0
1719350100000|2024-06-25 21:15:00|8424.4|8420.6|8425.9|8418.1|8426.4|8420.6|8422.9|8415.1|2
1719350400000|2024-06-25 21:20:00|8423.9|8420.1|8423.4|8415.6|8425.4|8420.1|8422.9|8415.1|0
1719350700000|2024-06-25 21:25:00|8424.9|8417.1|8423.4|8415.6|8426.3|8422.1|8423.4|8415.6|0
1719351000000|2024-06-25 21:30:00|8424.9|8417.1|8424.9|8417.1|8425.4|8417.6|8420.9|8414.6|6
1719351300000|2024-06-25 21:35:00|||||||||7
1719351600000|2024-06-25 21:40:00|8424.8|8417|8424.8|8417|8424.8|8419|8419.9|8415.5|1
1719352200000|2024-06-25 21:50:00|8422.8|8419|8423.8|8416|8424.8|8419|8421.3|8415|3
1719352500000|2024-06-25 21:55:00|8424.3|8416.5|8419.9|8416.1|8424.3|8418|8419.8|8415.1|0
1719360000000|2024-06-26 00:00:00|8412.6|8409.8|8408.5|8405.7|8412.6|8409.8|8407.5|8404.7|296
1719360300000|2024-06-26 00:05:00|8407.5|8404.7|8409.5|8406.7|8410.5|8407.7|8407.5|8404.7|351
1719360600000|2024-06-26 00:10:00|8409.6|8405.7|8410.5|8407.7|8410.5|8407.7|8408.5|8404.7|139
1719360900000|2024-06-26 00:15:00|8409.5|8406.7|8410.5|8407.7|8411.5|8407.7|8409.5|8405.7|98
1719361200000|2024-06-26 00:20:00|8411.5|8408.7|8412.5|8409.7|8413.5|8409.7|8410.5|8407.7|136
1719361500000|2024-06-26 00:25:00|8413.5|8410.7|8414.6|8410.8|8415.6|8412.7|8412.5|8409.7|273
1719361800000|2024-06-26 00:30:00|8414.5|8411.7|8415.5|8412.7|8416.5|8413.7|8412.5|8409.7|92
1719362100000|2024-06-26 00:35:00|8416.5|8413.7|8414.5|8411.7|8417.5|8413.8|8414.5|8410.7|51
1719362400000|2024-06-26 00:40:00|8415.5|8411.8|8415.5|8412.7|8416.6|8413.7|8415.5|8411.8|55
1719362700000|2024-06-26 00:45:00|8415.6|8411.8|8416.5|8413.7|8416.5|8413.7|8414.5|8411.7|74
1719363000000|2024-06-26 00:50:00|8415.5|8412.7|8417.5|8413.7|8418.5|8415.7|8415.5|8412.7|124
1719363300000|2024-06-26 00:55:00|8416.5|8414.7|8419.5|8416.7|8419.5|8416.7|8415.5|8412.7|61
1719363600000|2024-06-26 01:00:00|8419.4|8416.6|8418.4|8415.6|8421.5|8418.7|8413.5|8410.7|282
1719363900000|2024-06-26 01:05:00|8418.5|8414.6|8422.5|8419.7|8423.4|8420.6|8418.4|8414.6|118
1719364200000|2024-06-26 01:10:00|8423.5|8420.7|8425.4|8422.6|8425.4|8422.6|8422.4|8418.7|147
1719364500000|2024-06-26 01:15:00|8424.4|8421.6|8426.4|8423.6|8426.9|8423.6|8423.4|8420.6|331
1719364800000|2024-06-26 01:20:00|8428.4|8424.6|8430.4|8427.6|8430.4|8427.6|8426.4|8423.6|211
1719365100000|2024-06-26 01:25:00|8429.4|8426.6|8433.4|8430.6|8433.4|8430.6|8429.4|8426.6|217
1719365400000|2024-06-26 01:30:00|8432.4|8429.6|8433.4|8430.6|8433.4|8430.6|8432.4|8429.6|268
1719365700000|2024-06-26 01:35:00|8432.4|8429.6|8432.4|8429.6|8436.4|8433.6|8430.4|8427.6|365
1719366000000|2024-06-26 01:40:00|8431.4|8428.6|8436.4|8433.6|8437.4|8433.6|8431.4|8427.6|101
1719366300000|2024-06-26 01:45:00|8435.4|8432.6|8431.4|8428.6|8435.4|8433.6|8431.4|8428.6|130
1719366600000|2024-06-26 01:50:00|8430.4|8427.6|8432.4|8429.6|8433.4|8430.6|8428.9|8425.6|273
1719366900000|2024-06-26 01:55:00|8433.4|8430.5|8434.4|8431.6|8435.4|8432.6|8432.3|8428.5|153
1719367200000|2024-06-26 02:00:00|8435.4|8432.6|8441.3|8438.5|8442.4|8439.5|8435.4|8432.6|203
1719367500000|2024-06-26 02:05:00|8441.4|8437.5|8446.3|8443.5|8447.3|8444.5|8441.3|8437.5|122
1719367800000|2024-06-26 02:10:00|8447.3|8444.5|8447.3|8444.5|8448.3|8444.5|8445.3|8442.5|82
1719368100000|2024-06-26 02:15:00|8448.3|8443.5|8446.3|8442.5|8448.3|8445.5|8444.3|8441.5|205
1719368400000|2024-06-26 02:20:00|8445.3|8443.5|8449.3|8445.5|8449.3|8446.5|8445.3|8443.5|134
1719368700000|2024-06-26 02:25:00|8448.3|8444.5|8447.3|8444.5|8448.3|8445.5|8446.3|8442.5|205
1719369000000|2024-06-26 02:30:00|8448.2|8443.5|8448.2|8445.4|8449.3|8446.4|8446.3|8443.5|85
1719369300000|2024-06-26 02:35:00|8449.3|8445.5|8451.2|8448.4|8451.2|8448.4|8448.2|8444.4|119
1719369600000|2024-06-26 02:40:00|8450.2|8447.4|8450.2|8447.4|8451.2|8448.4|8448.2|8445.4|202
1719369900000|2024-06-26 02:45:00|8451.2|8446.4|8451.2|8448.4|8451.2|8448.4|8449.2|8446.4|128
1719370200000|2024-06-26 02:50:00|8450.2|8447.4|8452.2|8448.4|8453.2|8450.4|8450.2|8447.4|335
1719370500000|2024-06-26 02:55:00|8451.2|8449.4|8454.2|8451.4|8456.2|8453.4|8451.2|8448.4|349
1719370800000|2024-06-26 03:00:00|8455.2|8450.4|8454.2|8450.4|8455.2|8452.4|8452.2|8449.4|259
1719371100000|2024-06-26 03:05:00|8453.2|8451.4|8456.2|8453.4|8457.1|8453.4|8453.1|8449.4|172
1719371400000|2024-06-26 03:10:00|8456.1|8453.3|8460.2|8457.4|8461.2|8457.4|8456.1|8453.3|188
1719371700000|2024-06-26 03:15:00|8459.2|8456.4|8459.2|8456.4|8460.2|8457.4|8458.2|8454.4|184
1719372000000|2024-06-26 03:20:00|8458.2|8455.4|8459.2|8455.4|8460.2|8457.4|8457.2|8454.4|243
1719372300000|2024-06-26 03:25:00|8458.2|8456.4|8460.2|8457.4|8461.2|8457.4|8458.2|8455.4|55
1719372600000|2024-06-26 03:30:00|8461.2|8458.4|8461.2|8458.4|8462.2|8459.4|8460.2|8457.4|85
1719372900000|2024-06-26 03:35:00|8460.2|8457.4|8460.1|8457.3|8460.2|8457.4|8459.2|8456.4|88
1719373200000|2024-06-26 03:40:00|8460.2|8457.4|8460.2|8457.4|8460.2|8457.4|8460.1|8457.3|72
1719373500000|2024-06-26 03:45:00|8460.1|8457.3|8460.1|8457.3|8460.2|8457.4|8460.1|8457.3|54
1719373800000|2024-06-26 03:50:00|8460.2|8457.4|8462.1|8458.3|8462.1|8459.3|8460.1|8457.3|59
1719374100000|2024-06-26 03:55:00|8461.1|8459.3|8463.1|8460.3|8463.1|8460.3|8461.1|8459.3|79
1719374400000|2024-06-26 04:00:00|8465.1|8462.3|8467.1|8464.3|8468.1|8465.3|8465.1|8461.3|150
1719374700000|2024-06-26 04:05:00|8468.1|8463.3|8466.1|8463.3|8468.1|8463.3|8466.1|8463.3|72
1719375000000|2024-06-26 04:10:00|8467.1|8464.3|8466.1|8463.3|8467.1|8464.3|8466.1|8463.2|97
1719375300000|2024-06-26 04:15:00|8467.1|8464.3|8464|8461.2|8467.1|8464.3|8464|8461.2|121
1719375600000|2024-06-26 04:20:00|8463.1|8460.3|8464|8461.2|8464.1|8461.3|8463|8460.2|96
1719375900000|2024-06-26 04:25:00|8465|8462.2|8466|8463.2|8467|8464.2|8465|8462.2|85
1719376200000|2024-06-26 04:30:00|8467|8464.2|8461|8458.2|8467|8464.2|8457|8454.2|266
1719376500000|2024-06-26 04:35:00|8460|8457.2|8461|8458.2|8463|8460.2|8460|8456.2|105
1719376800000|2024-06-26 04:40:00|8460|8457.2|8462|8458.2|8462|8459.2|8460|8457.2|56
1719377100000|2024-06-26 04:45:00|8463|8459.2|8463|8460.2|8464|8460.2|8462|8459.2|68
1719377400000|2024-06-26 04:50:00|8464|8459.2|8465|8462.2|8465|8462.2|8463|8459.2|86
1719377700000|2024-06-26 04:55:00|8464|8461.2|8464|8461.2|8465|8462.2|8464|8460.2|110
1719378000000|2024-06-26 05:00:00|8465|8462.2|8466|8463.2|8467|8463.7|8465|8462.2|70
1719378300000|2024-06-26 05:05:00|8467|8464.2|8467.9|8465.1|8469|8466.1|8467|8464.2|146
1719378600000|2024-06-26 05:10:00|8468.9|8466.1|8470.9|8467.1|8470.9|8468.1|8467.9|8465.1|109
1719378900000|2024-06-26 05:15:00|8469.9|8468.1|8469.9|8467.1|8470.9|8468.1|8467.9|8465.1|67
1719379200000|2024-06-26 05:20:00|8470.9|8466.1|8467.9|8465.1|8470.9|8468.1|8467.9|8464.1|42
1719379500000|2024-06-26 05:25:00|8468.9|8466.1|8468.9|8465.1|8470.9|8468.1|8467.9|8465.1|350
1719379800000|2024-06-26 05:30:00|8469.9|8466.1|8467.9|8464.1|8470.9|8468.1|8466.9|8464.1|114
1719380100000|2024-06-26 05:35:00|8468.9|8465.1|8466.9|8464.1|8468.9|8466.1|8465.9|8462.1|135
1719380400000|2024-06-26 05:40:00|8467.9|8463.1|8467.9|8465.1|8468.9|8466.1|8466.9|8463.1|161
1719380700000|2024-06-26 05:45:00|8466.9|8464.1|8463.9|8461.1|8467.9|8464.1|8463.9|8460.1|132
1719381000000|2024-06-26 05:50:00|8462.9|8460.1|8465.9|8463.1|8465.9|8463.1|8462.9|8460.1|526
1719381300000|2024-06-26 05:55:00|8464.9|8462.1|8462.9|8460.1|8465.9|8463.1|8462.9|8460.1|326
1719381600000|2024-06-26 06:00:00|8463.9|8461.1|8464.9|8462.1|8465.9|8463.1|8462.9|8460.1|267
1719381900000|2024-06-26 06:05:00|8463.9|8461.1|8465.9|8463.1|8465.9|8463.1|8462.8|8459.1|427
1719382200000|2024-06-26 06:10:00|8466.9|8464.1|8466.9|8464.1|8468.9|8466|8464.9|8462.1|435
1719382500000|2024-06-26 06:15:00|8467.8|8464|8473.9|8471.1|8475.9|8473.1|8466.8|8464|1322
1719382800000|2024-06-26 06:20:00|8474.9|8472.1|8471.9|8469.1|8474.9|8472.1|8471.9|8469.1|745
1719383100000|2024-06-26 06:25:00|8470.9|8468.1|8473.8|8470|8473.8|8470|8470.8|8468|348
1719383400000|2024-06-26 06:30:00|8472.8|8471|8478.8|8476|8479.8|8476|8472.8|8470|513
1719383700000|2024-06-26 06:35:00|8479.8|8475|8475.8|8473|8479.8|8475|8473.8|8471|1406
1719384000000|2024-06-26 06:40:00|8476.8|8474|8475.8|8473|8476.8|8474|8474.8|8472|168
1719384300000|2024-06-26 06:45:00|8476.8|8472|8474.8|8472|8476.8|8474|8472.8|8470|178
1719384600000|2024-06-26 06:50:00|8475.8|8473|8475.8|8473|8477.8|8475|8474.8|8472|316
1719384900000|2024-06-26 06:55:00|8476.8|8474|8475.8|8473|8476.8|8474|8474.8|8471|312
1719385200000|2024-06-26 07:00:00|8476.8|8474|8473.8|8471|8477.8|8475|8472.8|8470|694
1719385500000|2024-06-26 07:05:00|8471.8|8470|8465.7|8462.9|8471.8|8470|8464.7|8461.9|622
1719385800000|2024-06-26 07:10:00|8466.7|8463.9|8464.8|8462|8467.7|8464.9|8463.8|8461|438
1719386100000|2024-06-26 07:15:00|8464.7|8460.9|8463.7|8460.9|8465.7|8462.9|8462.7|8458.9|1298
1719386400000|2024-06-26 07:20:00|8462.7|8459.9|8465.7|8462.9|8465.7|8462.9|8462.7|8459.9|235
1719386700000|2024-06-26 07:25:00|8464.7|8461.9|8463.7|8460.9|8465.7|8462.9|8462.7|8459.9|358
1719387000000|2024-06-26 07:30:00|8464.7|8461.9|8460.7|8457.9|8465.7|8462.9|8453.7|8450.9|5951
1719387300000|2024-06-26 07:35:00|8461.7|8458.9|8456.6|8453.8|8461.7|8458.9|8455.7|8452.8|2317
1719387600000|2024-06-26 07:40:00|8456.7|8452.9|8451.6|8448.8|8458.7|8455.9|8450.6|8447.8|3079
1719387900000|2024-06-26 07:45:00|8451.7|8448.9|8448.6|8445.8|8454.6|8451.8|8448.6|8445.8|3441
1719388200000|2024-06-26 07:50:00|8449.6|8446.8|8451.5|8448.7|8451.5|8448.7|8446.5|8443.7|2990
1719388500000|2024-06-26 07:55:00|8452.5|8449.7|8447.5|8444.7|8455.5|8452.7|8444.5|8441.7|3114
1719388800000|2024-06-26 08:00:00|8448.5|8445.7|8442.5|8439.7|8450.5|8447.7|8441.5|8438.7|1703
1719389100000|2024-06-26 08:05:00|8442|8438.7|8438.5|8435.7|8443.5|8440.7|8435.5|8432.2|1493
1719389400000|2024-06-26 08:10:00|8437.5|8434.7|8441.5|8438.7|8443.5|8440.7|8435.5|8432.7|2830
1719389700000|2024-06-26 08:15:00|8440.5|8437.7|8443.5|8440.7|8444.5|8441.7|8438.5|8435.7|1892
1719390000000|2024-06-26 08:20:00|8444.5|8441.7|8452.5|8449.7|8453.5|8450.7|8439.5|8436.7|3220
1719390300000|2024-06-26 08:25:00|8451.5|8448.7|8446.5|8443.7|8452.5|8449.7|8441.5|8438.7|4224
1719390600000|2024-06-26 08:30:00|8447.5|8444.7|8442.4|8439.6|8449.4|8446.6|8441.4|8438.6|3236
1719390900000|2024-06-26 08:35:00|8443.4|8438.6|8446.5|8443.7|8446.5|8443.7|8439.4|8436.6|1083
1719391200000|2024-06-26 08:40:00|8446.4|8443.6|8457.5|8454.7|8458.5|8455.7|8446.4|8443.6|1173
1719391500000|2024-06-26 08:45:00|8457.4|8454.6|8450.4|8447.6|8457.5|8454.7|8448.4|8445.6|1176
1719391800000|2024-06-26 08:50:00|8449.4|8446.6|8456.4|8453.6|8456.4|8453.6|8448.4|8445.6|1170
1719392100000|2024-06-26 08:55:00|8455.4|8452.6|8449.4|8446.6|8456.4|8453.6|8447.4|8444.6|1879
1719392400000|2024-06-26 09:00:00|8450.4|8447.6|8458.4|8455.6|8458.4|8455.6|8448.4|8445.6|1043
1719392700000|2024-06-26 09:05:00|8460.4|8457.6|8460.4|8457.6|8462.4|8459.6|8457.4|8454.6|1755
1719393000000|2024-06-26 09:10:00|8461.4|8459.6|8467.4|8464.6|8468.4|8465.6|8461.4|8458.6|1361
1719393300000|2024-06-26 09:15:00|8468.4|8465.6|8478.4|8475.6|8479.4|8476.6|8468.4|8465.6|1755
1719393600000|2024-06-26 09:20:00|8477.4|8474.6|8478.4|8475.6|8481.4|8478.6|8476.4|8473.6|1122
1719393900000|2024-06-26 09:25:00|8477.4|8474.6|8479.4|8476.6|8480.4|8477.6|8477.4|8474.6|1170
1719394200000|2024-06-26 09:30:00|8480.4|8477.6|8490.4|8487.6|8491.4|8488.6|8480.4|8477.6|2140
1719394500000|2024-06-26 09:35:00|8491.4|8488.6|8494.4|8491.6|8495.4|8492.6|8490.4|8487.6|2466
1719394800000|2024-06-26 09:40:00|8493.4|8490.6|8496.4|8493.6|8497.4|8494.6|8493.4|8490.6|911
1719395100000|2024-06-26 09:45:00|8495.4|8492.6|8494.4|8491.6|8498.4|8495.6|8492.4|8489.6|1477
1719395400000|2024-06-26 09:50:00|8495.4|8492.6|8497.3|8494.5|8501.4|8498.5|8491.4|8488.6|2554
1719395700000|2024-06-26 09:55:00|8497.4|8494.6|8498.3|8494.5|8500.4|8497.6|8496.3|8492.6|1182
1719396000000|2024-06-26 10:00:00|8499.3|8495.5|8498.3|8495.5|8500.3|8497|8494.3|8491.5|998
1719396300000|2024-06-26 10:05:00|8499.3|8496.5|8498.3|8495.5|8500.3|8497.5|8496.3|8493.5|960
1719396600000|2024-06-26 10:10:00|8498.4|8495.6|8494.3|8491.5|8500.3|8497.5|8492.3|8489.5|1718
1719396900000|2024-06-26 10:15:00|8495.3|8492.5|8496.3|8493.5|8499.3|8496.5|8494.3|8491.5|454
1719397200000|2024-06-26 10:20:00|8497.3|8494.5|8496.3|8493.5|8498.3|8495.5|8494.3|8491.5|405
1719397500000|2024-06-26 10:25:00|8497.3|8494.5|8497.3|8494.5|8499.3|8496.5|8492.8|8489.5|1819
1719397800000|2024-06-26 10:30:00|8498.3|8495.5|8499.3|8495.5|8501.3|8498.5|8497.3|8494.5|392
1719398100000|2024-06-26 10:35:00|8498.8|8496.5|8502.3|8499.5|8502.3|8499.5|8498.3|8495.5|1563
1719398400000|2024-06-26 10:40:00|8501.3|8498.5|8500.3|8497.5|8503.3|8500.5|8498.3|8495.5|2131
1719398700000|2024-06-26 10:45:00|8499.3|8496.5|8494.2|8491.4|8500.3|8497.5|8492.3|8489.5|2883
1719399000000|2024-06-26 10:50:00|8493.3|8490.5|8493.3|8490.5|8495.3|8492.4|8492.2|8489.4|931
1719399300000|2024-06-26 10:55:00|8494.3|8491.5|8487.2|8484.4|8494.3|8491.5|8487.2|8484.4|570
1719399600000|2024-06-26 11:00:00|8486.3|8483.5|8482.2|8479.4|8488.3|8484.5|8480.2|8477.4|1568
1719399900000|2024-06-26 11:05:00|8483.2|8480.4|8483.2|8480.4|8484.7|8481.4|8479.2|8476.4|599
1719400200000|2024-06-26 11:10:00|8484.2|8479.4|8483.2|8480.4|8485.2|8482.4|8481.2|8478.4|551
1719400500000|2024-06-26 11:15:00|8484.2|8479.4|8479.2|8476.4|8484.2|8481.4|8476.7|8473.4|2278
1719400800000|2024-06-26 11:20:00|8478.7|8475.4|8475.2|8472.4|8479.2|8476.4|8472.2|8468.4|1018
1719401100000|2024-06-26 11:25:00|8474.2|8471.4|8475.2|8471.4|8477.2|8473.9|8472.2|8469.4|618
1719401400000|2024-06-26 11:30:00|8474.2|8472.4|8478.2|8474.4|8478.2|8475.4|8474.2|8470.4|785
1719401700000|2024-06-26 11:35:00|8479.2|8475.4|8473.1|8470.3|8480.2|8477.4|8473.1|8470.3|1056
1719402000000|2024-06-26 11:40:00|8474.1|8471.3|8473.1|8470.3|8475.2|8472.3|8470.1|8466.3|1088
1719402300000|2024-06-26 11:45:00|8474.1|8471.3|8472.1|8469.3|8475.1|8472.3|8472.1|8469.3|292
1719402600000|2024-06-26 11:50:00|8471.1|8468.3|8467.1|8464.3|8472.1|8469.3|8466.1|8463.3|702
1719402900000|2024-06-26 11:55:00|8468.1|8465.3|8465.1|8462.3|8470.1|8467.3|8464.1|8461.3|807
1719403200000|2024-06-26 12:00:00|8466.1|8463.3|8472.1|8469.3|8475.1|8472.3|8465.1|8463.3|539
1719403500000|2024-06-26 12:05:00|8473.1|8468.3|8471.1|8467.3|8474.1|8471.3|8468.1|8465.3|279
1719403800000|2024-06-26 12:10:00|8470.1|8466.3|8473.1|8470.3|8479.1|8476.3|8467.1|8464.3|3207
1719404100000|2024-06-26 12:15:00|8474.1|8469.3|8474.1|8471.3|8477.1|8474.3|8469.1|8465.3|1332
1719404400000|2024-06-26 12:20:00|8473.1|8470.3|8474.1|8471.3|8480.1|8477.3|8473.1|8470.3|586
1719404700000|2024-06-26 12:25:00|8475.1|8470.3|8468.1|8465.3|8475.1|8472.3|8467.1|8464.3|909
1719405000000|2024-06-26 12:30:00|8467.1|8464.3|8466.1|8463.3|8470.1|8467.3|8463.1|8460.3|1007
1719405300000|2024-06-26 12:35:00|8467.1|8464.3|8469.1|8466.3|8475.1|8472.3|8467.1|8464.3|992
1719405600000|2024-06-26 12:40:00|8470.1|8467.3|8458|8455.2|8471.1|8467.3|8458|8454.2|2551
1719405900000|2024-06-26 12:45:00|8457|8454.2|8456|8453.2|8464|8461.2|8455|8452.2|1848
1719406200000|2024-06-26 12:50:00|8457|8452.2|8459|8455.2|8466|8463.2|8455|8452.2|2940
1719406500000|2024-06-26 12:55:00|8458|8456.2|8455|8452.2|8461|8457.2|8452|8449.2|2374
1719406800000|2024-06-26 13:00:00|8456|8453.2|8427|8424.2|8457|8453.2|8425|8422.2|6921
1719407100000|2024-06-26 13:05:00|8428|8423.2|8420|8417.2|8438|8434.2|8419|8416.2|4544
1719407400000|2024-06-26 13:10:00|8419|8416.2|8421|8418.2|8432|8429.2|8419|8415.7|3042
1719407700000|2024-06-26 13:15:00|8420|8417.2|8433.9|8431.1|8436.9|8434.1|8417|8414.2|3306
1719408000000|2024-06-26 13:20:00|8432.9|8430.1|8436.9|8434.1|8443.9|8441.1|8429.9|8427.1|2446
1719408300000|2024-06-26 13:25:00|8435.9|8433.1|8432.9|8429.1|8440.4|8437.1|8431.9|8429.1|2861
1719408600000|2024-06-26 13:30:00|8431.9|8430.1|8416.9|8414.1|8432.9|8430.1|8413.9|8411.1|3168
1719408900000|2024-06-26 13:35:00|8417.9|8415.1|8401.9|8399.1|8419.9|8416.1|8399.9|8397.1|4747
1719409200000|2024-06-26 13:40:00|8402.9|8400.1|8412.9|8410.1|8415.9|8413.1|8401.9|8399.1|2383
1719409500000|2024-06-26 13:45:00|8413.9|8411.1|8418.9|8416.1|8420.9|8418.1|8408.9|8405.1|1579
1719409800000|2024-06-26 13:50:00|8417.9|8415.1|8439.9|8437.1|8441.9|8438.1|8417.9|8415.1|4628
1719410100000|2024-06-26 13:55:00|8440.9|8438.1|8457.9|8455.1|8464.9|8462.1|8439.9|8437.1|5939
1719410400000|2024-06-26 14:00:00|8459.9|8457.1|8457.9|8455.1|8461.9|8459.1|8450.9|8448.1|2102
1719410700000|2024-06-26 14:05:00|8456.9|8454.1|8454.9|8452.1|8460.9|8458.1|8453.9|8451.1|1596
1719411000000|2024-06-26 14:10:00|8454.8|8452|8474.8|8472|8474.8|8472|8451.9|8449.1|1834
1719411300000|2024-06-26 14:15:00|8473.9|8471.1|8470.8|8467|8478.9|8476|8467.8|8464|1965
1719411600000|2024-06-26 14:20:00|8469.8|8467.1|8467.8|8464|8472.8|8470|8464.8|8462|2601
1719411900000|2024-06-26 14:25:00|8466.8|8465|8470.8|8463|8477.8|8475|8460.8|8458|2833
1719412200000|2024-06-26 14:30:00|8469.8|8466|8421.8|8419|8469.8|8466|8418.8|8416|9341
1719412500000|2024-06-26 14:35:00|8422.8|8420|8419.8|8417|8433.8|8431|8411.8|8409|5089
1719412800000|2024-06-26 14:40:00|8417.8|8415|8390.8|8388|8417.8|8415|8385.8|8383|6909
1719413100000|2024-06-26 14:45:00|8392.8|8390|8382.8|8380|8400.8|8398|8379.8|8376|6613
1719413400000|2024-06-26 14:50:00|8383.8|8381|8401.8|8399|8401.8|8399|8381.8|8379|5706
1719413700000|2024-06-26 14:55:00|8402.8|8400|8428.8|8425|8429.8|8427|8399.8|8397|4800
1719414000000|2024-06-26 15:00:00|8428.3|8426|8438.8|8436|8440.8|8437|8415.8|8413|2851
1719414300000|2024-06-26 15:05:00|8437.8|8435|8444.8|8442|8448.8|8446|8437.8|8435|2976
1719414600000|2024-06-26 15:10:00|8443.8|8441|8425.8|8422|8449.8|8447|8420.8|8418|5382
1719414900000|2024-06-26 15:15:00|8424.8|8423|8425.8|8422|8439.8|8437|8421.8|8419|3709
1719415200000|2024-06-26 15:20:00|8426.8|8423|8410.8|8407|8428.8|8426|8405.8|8402.9|3175
1719415500000|2024-06-26 15:25:00|8409.8|8407.5|8387.7|8384.9|8416.8|8414|8383.7|8379.9|8021
1719415800000|2024-06-26 15:30:00|8388.7|8385.9|8385.7|8382.9|8389.7|8386.9|8374.7|8371.9|5396
1719416100000|2024-06-26 15:35:00|8384.7|8381.9|8387.7|8384.9|8392.7|8389.9|8377.7|8374.9|1852
1719416400000|2024-06-26 15:40:00|8386.7|8383.9|8401.7|8398.9|8406.7|8403.4|8385.7|8382.9|1315
1719416700000|2024-06-26 15:45:00|8400.7|8397.9|8408.7|8405.9|8411.7|8408.9|8399.7|8396.9|1403
1719417000000|2024-06-26 15:50:00|8409.7|8406.9|8421.7|8418.9|8423.7|8420.9|8409.7|8406.9|2057
1719417300000|2024-06-26 15:55:00|8422.7|8419.9|8423.7|8420.9|8425.7|8421.9|8419.7|8416.9|1549
1719417600000|2024-06-26 16:00:00|8422.7|8419.9|8407.7|8404.9|8423.2|8419.9|8406.7|8403.9|5072
1719417900000|2024-06-26 16:05:00|8408.7|8405.9|8419.7|8416.9|8424.7|8421.9|8408.7|8405.9|2159
1719418200000|2024-06-26 16:10:00|8418.7|8415.9|8417.6|8414.8|8422.2|8418.9|8415.6|8411.8|1271
1719418500000|2024-06-26 16:15:00|8418.6|8415.8|8419.6|8416.8|8424.6|8421.3|8417.6|8414.8|3885
1719418800000|2024-06-26 16:20:00|8420.6|8417.8|8448.6|8445.8|8452.6|8449.8|8419.6|8416.8|3515
1719419100000|2024-06-26 16:25:00|8447.6|8444.8|8436.6|8433.8|8447.6|8444.8|8435.6|8432.8|1641
1719419400000|2024-06-26 16:30:00|8437.6|8434.3|8443.6|8440.8|8448.6|8444.8|8436.6|8433.8|2303
1719419700000|2024-06-26 16:35:00|8442.6|8439.8|8447.6|8444.8|8449.6|8446.8|8442.6|8438.8|1345
1719420000000|2024-06-26 16:40:00|8446.6|8443.8|8442.6|8438.8|8453.6|8450.8|8439.6|8436.8|2054
1719420300000|2024-06-26 16:45:00|8443.6|8439.8|8448.6|8445.8|8450.6|8447.8|8441.6|8438.8|1880
1719420600000|2024-06-26 16:50:00|8449.6|8446.8|8450.6|8447.8|8453.6|8450.3|8445.6|8442.8|2419
1719420900000|2024-06-26 16:55:00|8451.6|8448.8|8457.6|8454.8|8461.6|8458.8|8450.6|8447.8|1301
1719421200000|2024-06-26 17:00:00|8458.6|8455.8|8456.6|8452.8|8458.6|8455.8|8450.6|8447.8|812
1719421500000|2024-06-26 17:05:00|8457.6|8453.8|8460.6|8456.8|8460.6|8457.8|8450.6|8447.8|1038
1719421800000|2024-06-26 17:10:00|8461.6|8457.8|8474.6|8471.8|8480.6|8477.8|8459.6|8456.8|3277
1719422100000|2024-06-26 17:15:00|8476.6|8472.8|8484.6|8480.8|8485.6|8482.8|8474.6|8471.8|2315
1719422400000|2024-06-26 17:20:00|8483.6|8481.8|8492.6|8489.8|8497.6|8494.8|8482.6|8479.8|2927
1719422700000|2024-06-26 17:25:00|8493.6|8490.8|8495.6|8492.8|8500.6|8497.8|8491.6|8488.8|2348
1719423000000|2024-06-26 17:30:00|8496.6|8493.8|8495.5|8492.7|8498.6|8495.8|8492.6|8489.8|1965
1719423300000|2024-06-26 17:35:00|8496.5|8493.7|8503.5|8500.7|8504.5|8501.7|8496.5|8493.7|2179
1719423600000|2024-06-26 17:40:00|8504.5|8501.7|8496.5|8493.7|8505.5|8502.7|8496.5|8493.7|1891
1719423900000|2024-06-26 17:45:00|8495.5|8492.7|8494.5|8491.7|8496.5|8493.7|8490.5|8487.7|2289
1719424200000|2024-06-26 17:50:00|8493.5|8490.7|8485.5|8482.7|8493.5|8490.7|8483.5|8480.7|1626
1719424500000|2024-06-26 17:55:00|8486.5|8483.7|8488.5|8484.7|8490.5|8487.7|8485|8481.7|2539
1719424800000|2024-06-26 18:00:00|8489.5|8485.7|8482.5|8479.7|8495.5|8491.7|8481.5|8478.7|2037
1719425100000|2024-06-26 18:05:00|8481.5|8478.7|8471.5|8467.7|8482.5|8479.7|8470|8466.7|1832
1719425400000|2024-06-26 18:10:00|8470.5|8466.7|8463.4|8460.6|8470.5|8466.7|8461.4|8457.7|2385
1719425700000|2024-06-26 18:15:00|8462.4|8459.6|8463.4|8460.6|8466.4|8463.6|8458.4|8455.6|2453
1719426000000|2024-06-26 18:20:00|8464.4|8461.6|8460.4|8457.6|8466.4|8463.6|8458.4|8455.6|1256
1719426300000|2024-06-26 18:25:00|8459.4|8456.6|8447.4|8444.6|8461.4|8458.6|8444.4|8440.6|6564
1719426600000|2024-06-26 18:30:00|8448.4|8445.6|8444.4|8441.6|8449.4|8446.6|8442.4|8439.6|1354
1719426900000|2024-06-26 18:35:00|8443.4|8440.6|8448.4|8445.6|8450.4|8447.6|8443.4|8440.6|789
1719427200000|2024-06-26 18:40:00|8447.4|8444.6|8439.4|8436.6|8448.4|8445.6|8438.4|8435.6|918
1719427500000|2024-06-26 18:45:00|8438.4|8435.6|8440.4|8437.6|8443.4|8440.6|8438.4|8435.6|518
1719427800000|2024-06-26 18:50:00|8441.4|8438.6|8436.4|8433.6|8441.4|8438.6|8435.4|8432.6|374
1719428100000|2024-06-26 18:55:00|8437.4|8434.6|8440.4|8437.6|8442.4|8439.6|8435.4|8432.6|1491
1719428400000|2024-06-26 19:00:00|8439.4|8436.6|8437.4|8433.6|8440.4|8436.6|8436.4|8433.6|201
1719428700000|2024-06-26 19:05:00|8436.4|8434.6|8435.4|8432.6|8437.4|8434.6|8435.4|8432.6|349
1719429000000|2024-06-26 19:10:00|8436.4|8433.6|8435.3|8432.5|8436.4|8433.6|8434.3|8431.5|226
1719429300000|2024-06-26 19:15:00|8436.3|8433.5|8435.3|8432.5|8436.3|8433.5|8434.3|8430.5|285
1719429600000|2024-06-26 19:20:00|8436.3|8431.5|8431.3|8428.5|8436.3|8432.5|8431.3|8428.5|342
1719429900000|2024-06-26 19:25:00|8430.3|8427.5|8426.3|8423.5|8431.3|8428.5|8426.3|8423.5|387
1719430200000|2024-06-26 19:30:00|8427.3|8424.5|8422.3|8419.5|8428.3|8424.5|8421.3|8417.5|561
1719430500000|2024-06-26 19:35:00|8423.3|8420.5|8422.3|8419.5|8424.3|8421.5|8420.3|8417.5|407
1719430800000|2024-06-26 19:40:00|8423.3|8420.5|8425.3|8421.5|8426.3|8422.5|8421.3|8418.5|640
1719431100000|2024-06-26 19:45:00|8424.3|8422.5|8420.3|8417.5|8425.3|8422.5|8419.3|8416.5|411
1719431400000|2024-06-26 19:50:00|8421.3|8418.5|8425.3|8421.5|8425.8|8422.5|8418.3|8415.5|543
1719431700000|2024-06-26 19:55:00|8424.3|8420.5|8423.2|8420.4|8424.3|8421.5|8420.3|8417.5|291
1719432000000|2024-06-26 20:00:00|8422.2|8419.4|8423.2|8420.4|8424.2|8420.4|8421.2|8418.4|162
1719432300000|2024-06-26 20:05:00|8424.2|8419.4|8422.2|8419.4|8424.2|8421.4|8422.2|8419.4|73
1719432600000|2024-06-26 20:10:00|8421.2|8418.4|8423.2|8420.4|8423.2|8420.4|8421.2|8417.4|129
1719432900000|2024-06-26 20:15:00|8424.2|8419.4|8422.2|8419.4|8424.2|8420.4|8421.2|8418.4|42
1719433200000|2024-06-26 20:20:00|8423.2|8418.4|8426.2|8422.4|8427.2|8424.4|8421.7|8418.4|709
1719433500000|2024-06-26 20:25:00|8425.2|8423.4|8426.2|8422.4|8426.2|8423.4|8425.2|8421.4|109
1719433800000|2024-06-26 20:30:00|8425.2|8421.4|8423.2|8419.4|8425.2|8421.4|8422.2|8418.4|247
1719434100000|2024-06-26 20:35:00|8422.2|8420.4|8434.2|8431.4|8435.2|8431.4|8422.2|8419.4|667
1719434400000|2024-06-26 20:40:00|8435.2|8432.4|8449.2|8446.4|8449.2|8446.4|8435.2|8432.4|1269
1719434700000|2024-06-26 20:45:00|8450.2|8445.4|8444.2|8441.4|8450.2|8445.4|8444.2|8440.4|225
1719435000000|2024-06-26 20:50:00|8445.2|8441.3|8446.1|8443.3|8446.1|8443.3|8442.1|8439.3|633
1719435300000|2024-06-26 20:55:00|8447.1|8444.3|8447.1|8443.3|8451.1|8447.3|8447.1|8443.3|200
1719435600000|2024-06-26 21:00:00|8448.1|8440.3|8451.1|8447.3|8452.1|8448.3|8443.1|8438.8|19
1719435900000|2024-06-26 21:05:00|8450.1|8446.3|8451.1|8447.3|8451.1|8447.3|8450.1|8446.3|0
1719436200000|2024-06-26 21:10:00|8450.6|8448.3|8450.1|8446.3|8450.6|8448.3|8450.1|8446.3|24
1719436500000|2024-06-26 21:15:00|8451.1|8447.3|8451.1|8447.3|8451.1|8448.3|8451.1|8447.3|6
1719437100000|2024-06-26 21:25:00|||||||||2
1719437400000|2024-06-26 21:30:00|8450.6|8446.8|8450.1|8442.3|8450.6|8446.8|8448.6|8440.8|2
1719437700000|2024-06-26 21:35:00|8448.6|8440.8|8442.1|8439.3|8448.6|8440.8|8442.1|8438.8|11
1719438000000|2024-06-26 21:40:00|8448.1|8440.3|8450.5|8442.7|8450.6|8444.3|8447.6|8440.3|6
1719438300000|2024-06-26 21:45:00|8450|8442.2|8449|8441.2|8450|8442.2|8448.5|8440.7|0
1719438600000|2024-06-26 21:50:00|8449.5|8441.7|8450|8442.2|8451|8443.7|8447|8441.2|51
1719438900000|2024-06-26 21:55:00|8449.5|8441.7|8450|8442.2|8450|8445.2|8447.5|8441.2|4
1719446400000|2024-06-27 00:00:00|8426.8|8423|8421.8|8419|8428.8|8425|8419.8|8417|390
1719446700000|2024-06-27 00:05:00|8422.8|8420|8419.8|8417|8423.8|8421|8418.8|8415|145
1719447000000|2024-06-27 00:10:00|8418.8|8416|8419.8|8416|8420.8|8417|8418.8|8416|208
1719447300000|2024-06-27 00:15:00|8418.8|8417|8419.8|8417|8420.8|8417|8418.8|8416|50
1719447600000|2024-06-27 00:20:00|8420.8|8418|8418.8|8416|8421.8|8419|8416.8|8414|103
1719447900000|2024-06-27 00:25:00|8419.8|8417|8420.8|8417|8420.8|8417|8417.8|8415|36
1719448200000|2024-06-27 00:30:00|8419.8|8416|8420.8|8417|8420.8|8417|8418.8|8416|19
1719448500000|2024-06-27 00:35:00|8419.8|8416|8422.8|8419|8423.8|8421|8418.8|8416|262
1719448800000|2024-06-27 00:40:00|8421.8|8418|8420.8|8418|8422.8|8419|8420.8|8417|14
1719449100000|2024-06-27 00:45:00|8421.8|8417|8419.8|8417|8421.8|8418|8418.8|8415|23
1719449400000|2024-06-27 00:50:00|8418.8|8416|8418.8|8415|8420.8|8417|8416.8|8414|136
1719449700000|2024-06-27 00:55:00|8419.8|8416|8419.7|8415.9|8419.8|8416.9|8417.7|8414.9|23
1719450000000|2024-06-27 01:00:00|8418.7|8414.9|8416.7|8412.9|8419.7|8416.9|8413.7|8410.9|142
1719450300000|2024-06-27 01:05:00|8415.7|8413.9|8414.7|8410.9|8417.7|8413.9|8413.7|8410.9|45
1719450600000|2024-06-27 01:10:00|8415.7|8411.9|8415.7|8411.9|8417.7|8414.9|8413.7|8410.9|55
1719450900000|2024-06-27 01:15:00|8414.7|8410.9|8415.7|8411.9|8415.7|8412.9|8413.7|8410.9|52
1719451200000|2024-06-27 01:20:00|8416.7|8412.9|8413.7|8410.9|8416.7|8413.9|8413.7|8410.9|88
1719451500000|2024-06-27 01:25:00|8414.7|8409.9|8415.7|8411.9|8416.7|8413.9|8410.7|8407.9|207
1719451800000|2024-06-27 01:30:00|8416.7|8412.9|8419.7|8415.9|8420.7|8417.9|8415.7|8411.9|138
1719452100000|2024-06-27 01:35:00|8418.7|8416.9|8415.7|8412.9|8419.7|8416.9|8413.7|8410.9|111
1719452400000|2024-06-27 01:40:00|8414.7|8411.9|8414.7|8411.9|8417.7|8414.9|8414.2|8410.9|176
1719452700000|2024-06-27 01:45:00|8413.7|8410.9|8415.7|8412.9|8416.7|8413.9|8413.7|8410.9|125
1719453000000|2024-06-27 01:50:00|8414.7|8411.9|8417.7|8413.9|8417.7|8414.9|8414.7|8411.9|46
1719453300000|2024-06-27 01:55:00|8416.7|8412.9|8414.7|8410.9|8417.7|8412.9|8413.7|8409.9|75
1719453600000|2024-06-27 02:00:00|8415.7|8411.9|8415.7|8411.9|8417.7|8414.9|8413.7|8410.9|63
1719453900000|2024-06-27 02:05:00|8416.7|8412.9|8414.7|8411.9|8416.7|8413.9|8414.7|8410.9|91
1719454200000|2024-06-27 02:10:00|8415.7|8410.9|8414.7|8410.9|8415.7|8412.8|8413.7|8410.8|67
1719454500000|2024-06-27 02:15:00|8414.6|8410.8|8414.6|8410.8|8415.6|8411.8|8413.6|8410.8|7
1719454800000|2024-06-27 02:20:00|8413.6|8411.8|8414.6|8410.8|8414.6|8411.8|8413.6|8410.8|52
1719455100000|2024-06-27 02:25:00|8415.6|8411.8|8415.6|8412.8|8415.6|8412.8|8414.6|8410.8|140
1719455400000|2024-06-27 02:30:00|8414.6|8411.8|8414.6|8411.8|8415.6|8411.8|8413.6|8410.8|33
1719455700000|2024-06-27 02:35:00|8414.1|8410.8|8413.6|8410.8|8414.6|8411.8|8413.6|8410.8|105
1719456000000|2024-06-27 02:40:00|8414.6|8411.3|8415.6|8411.8|8415.6|8412.8|8413.6|8410.8|121
1719456300000|2024-06-27 02:45:00|8414.6|8412.8|8415.6|8412.8|8417.6|8414.8|8414.6|8411.8|97
1719456600000|2024-06-27 02:50:00|8416.6|8413.8|8419.6|8415.8|8419.6|8416.8|8415.6|8412.8|120
1719456900000|2024-06-27 02:55:00|8418.6|8416.8|8414.6|8411.8|8419.6|8416.8|8414.6|8411.8|64
1719457200000|2024-06-27 03:00:00|8415.6|8412.8|8420.6|8417.8|8422.6|8419.8|8415.1|8412.3|105
1719457500000|2024-06-27 03:05:00|8419.6|8416.8|8420.6|8416.8|8421.6|8418.8|8419.6|8415.8|189
1719457800000|2024-06-27 03:10:00|8419.6|8417.8|8420.6|8416.8|8420.6|8417.8|8418.6|8415.8|37
1719458100000|2024-06-27 03:15:00|8421.6|8417.8|8422.6|8419.8|8423.6|8420.8|8421.1|8417.8|205
1719458400000|2024-06-27 03:20:00|8423.6|8418.8|8423.6|8420.8|8424.6|8421.8|8421.6|8418.8|362
1719458700000|2024-06-27 03:25:00|8424.6|8421.8|8426.6|8423.8|8427.6|8424.8|8423.6|8420.8|264
1719459000000|2024-06-27 03:30:00|8426.5|8423.7|8429.5|8426.7|8430.5|8427.7|8426.5|8423.7|213
1719459300000|2024-06-27 03:35:00|8430.5|8427.7|8429.5|8426.7|8430.5|8427.7|8429.5|8426.7|47
1719459600000|2024-06-27 03:40:00|8430.5|8425.7|8428.5|8425.7|8430.5|8425.7|8428.5|8425.7|41
1719459900000|2024-06-27 03:45:00|8429.5|8426.7|8430.5|8427.7|8431.5|8427.7|8428.5|8425.7|46
1719460200000|2024-06-27 03:50:00|8431.5|8428.7|8428.5|8425.7|8431.5|8428.7|8428.5|8424.7|79
1719460500000|2024-06-27 03:55:00|8429.5|8426.7|8428.5|8424.7|8429.5|8426.7|8428.5|8424.7|8
1719460800000|2024-06-27 04:00:00|8427.5|8425.7|8429.5|8425.7|8430.5|8426.7|8427.5|8424.7|32
1719461100000|2024-06-27 04:05:00|8428.5|8424.7|8427.5|8424.7|8429.5|8424.7|8427.5|8424.7|23
1719461400000|2024-06-27 04:10:00|8428.5||8427.5||8428.5||8427.5||36
1719461700000|2024-06-27 04:15:00|8428.5|8423.7|8427.5|8424.7|8428.5|8425.7|8427.5|8423.7|31
1719462000000|2024-06-27 04:20:00|8428.5||8428.5||8428.5||8427.5||24
1719462300000|2024-06-27 04:25:00|8427.5|8425.7|8431.5|8427.7|8431.5|8428.7|8427.5|8425.7|39
1719462600000|2024-06-27 04:30:00|8430.5|8428.7|8428.5|8425.7|8431.5|8428.7|8428.5|8425.7|30
1719462900000|2024-06-27 04:35:00|8429.5|8426.7|8429.5|8426.7|8429.5|8426.7|8428.5|8425.7|22
1719463200000|2024-06-27 04:40:00|8430.5|8425.7|8429.5|8426.7|8430.5|8426.7|8429.5|8425.7|37
1719463500000|2024-06-27 04:45:00|8429.4|8426.6|8431.4|8428.6|8431.4|8428.6|8429.4|8426.6|119
1719463800000|2024-06-27 04:50:00|8430.4|8427.6|8429.4|8426.6|8431.4|8427.6|8428.4|8425.6|20
1719464100000|2024-06-27 04:55:00|8430.4|8427.1|8430.4|8426.6|8430.4|8427.6|8429.4|8426.6|25
1719464400000|2024-06-27 05:00:00|8429.4|8427.6|8429.4|8425.6|8429.4|8427.6|8428.4|8425.6|10
1719464700000|2024-06-27 05:05:00|8428.4|8424.6|8428.4|8425.6|8429.4|8425.6|8427.4|8424.6|22
1719465000000|2024-06-27 05:10:00|8427.4|8424.6|8428.4|8425.6|8428.4|8425.6|8426.4|8423.6|25
1719465300000|2024-06-27 05:15:00|8429.4|8426.6|8429.4|8425.6|8429.4|8426.6|8428.4|8425.6|8
1719465600000|2024-06-27 05:20:00|8428.4|8426.6|8429.4|8425.6|8430.4|8426.6|8428.4|8425.6|7
1719465900000|2024-06-27 05:25:00|8428.4|8426.6|8429.4|8425.6|8429.4|8426.6|8428.4|8425.6|40
1719466200000|2024-06-27 05:30:00|8428.4|8426.6|8433.4|8430.6|8433.4|8430.6|8428.4|8426.6|341
1719466500000|2024-06-27 05:35:00|8432.4|8429.6|8437.4|8434.6|8437.4|8434.6|8432.4|8428.6|196
1719466800000|2024-06-27 05:40:00|8438.4|8435.6|8438.4|8435.6|8439.4|8436.6|8437.4|8433.6|330
1719467100000|2024-06-27 05:45:00|8437.4|8434.6|8439.4|8435.6|8441.4|8437.6|8437.4|8434.6|65
1719467400000|2024-06-27 05:50:00|8438.4|8436.6|8438.4|8435.6|8439.4|8436.6|8437.4|8434.6|63
1719467700000|2024-06-27 05:55:00|8439.4|8434.6|8439.4|8436.6|8440.4|8436.6|8438.4|8434.6|48
1719468000000|2024-06-27 06:00:00|8440.4|8436.5|8439.3|8435.5|8440.4|8436.6|8436.4|8433.6|88
1719468300000|2024-06-27 06:05:00|8438.4|8435.6|8443.3|8440.5|8444.3|8441.5|8438.4|8435.6|162
1719468600000|2024-06-27 06:10:00|8442.3|8439.5|8440.3|8436.5|8443.3|8440.5|8438.3|8434.5|135
1719468900000|2024-06-27 06:15:00|8439.3|8437.5|8438.3|8434.5|8440.3|8437.5|8437.3|8434.5|259
1719469200000|2024-06-27 06:20:00|8439.3|8435.5|8442.3|8438.5|8442.3|8439.5|8438.3|8434.5|66
1719469500000|2024-06-27 06:25:00|8441.3|8438|8439.3|8435.5|8441.8|8438.5|8437.3|8434|261
1719469800000|2024-06-27 06:30:00|8440.3|8436.5|8441.3|8437.5|8442.3|8439.5|8440.3|8435.5|199
1719470100000|2024-06-27 06:35:00|8440.3|8438.5|8437.3|8434.5|8441.3|8438.5|8435.3|8431.5|906
1719470400000|2024-06-27 06:40:00|8436.3|8433.5|8438.3|8435.5|8442.3|8438.5|8436.3|8433.5|1356
1719470700000|2024-06-27 06:45:00|8439.3|8436.5|8436.3|8433.5|8439.3|8436.5|8434.3|8430.5|630
1719471000000|2024-06-27 06:50:00|8437.3|8432.5|8432.3|8429.5|8437.3|8433.5|8430.3|8427.5|549
1719471300000|2024-06-27 06:55:00|8431.3|8428.5|8432.3|8428.5|8433.3|8429.5|8430.3|8427.5|237
1719471600000|2024-06-27 07:00:00|8431.3|8427.5|8432.2|8429.4|8433.2|8430.4|8428.2|8425.4|2520
1719471900000|2024-06-27 07:05:00|8431.3|8428.5|8435.2|8432.4|8437.2|8434.4|8430.2|8427.4|355
1719472200000|2024-06-27 07:10:00|8436.2|8433.4|8434.2|8431.4|8437.2|8434.4|8432.2|8429.4|280
1719472500000|2024-06-27 07:15:00|8435.2|8432.4|8441.2|8438.4|8441.2|8438.4|8433.2|8430.4|287
1719472800000|2024-06-27 07:20:00|8440.2|8437.4|8443.2|8440.4|8445.2|8442.4|8440.2|8436.4|523
1719473100000|2024-06-27 07:25:00|8442.7|8439.4|8444.2|8440.4|8445.2|8442.4|8440.2|8437.4|387
1719473400000|2024-06-27 07:30:00|8443.2|8441.4|8448.2|8445.4|8449.2|8446.4|8443.2|8440.4|2066
1719473700000|2024-06-27 07:35:00|8449.2|8446.4|8449.2|8446.4|8450.2|8446.4|8446.2|8443.4|2550
1719474000000|2024-06-27 07:40:00|8448.2|8445.4|8448.2|8444.4|8450.2|8447.4|8444.2|8441.4|1704
1719474300000|2024-06-27 07:45:00|8449.2|8445.4|8465.2|8462.4|8466.2|8462.4|8447.2|8444.4|2995
1719474600000|2024-06-27 07:50:00|8466.2|8461.4|8472.1|8469.3|8474.1|8471.3|8466.2|8461.4|3228
1719474900000|2024-06-27 07:55:00|8473.1|8470.3|8477.1|8474.3|8478.1|8475.3|8472.1|8469.3|879
1719475200000|2024-06-27 08:00:00|8478.1|8475.3|8479.1|8476.3|8482.1|8479.3|8472.1|8469.3|3069
1719475500000|2024-06-27 08:05:00|8478.1|8475.3|8488.1|8485.3|8488.1|8485.3|8477.1|8474.3|1675
1719475800000|2024-06-27 08:10:00|8487.1|8484.3|8487.1|8484.3|8491.1|8488.3|8482.1|8479.3|3875
1719476100000|2024-06-27 08:15:00|8488.1|8485.3|8486.1|8483.3|8489.1|8486.3|8483.1|8480.3|1746
1719476400000|2024-06-27 08:20:00|8487.1|8484.3|8487.1|8484.3|8491.1|8488.3|8486.1|8483.3|2283
1719476700000|2024-06-27 08:25:00|8488.1|8485.3|8483.1|8480.3|8495.1|8492.3|8482.1|8479.3|5618
1719477000000|2024-06-27 08:30:00|8482.6|8479.3|8487.1|8484.3|8492.1|8488.3|8481.1|8478.3|3420
1719477300000|2024-06-27 08:35:00|8488.1|8483.3|8486.1|8483.3|8491.1|8488.3|8486.1|8483.3|1317
1719477600000|2024-06-27 08:40:00|8487.1|8484.3|8492.1|8488.3|8493.1|8490.3|8484.1|8481.3|2417
1719477900000|2024-06-27 08:45:00|8490.1|8487.3|8486.1|8483.3|8491.1|8488.3|8485.1|8481.3|1720
1719478200000|2024-06-27 08:50:00|8487.1|8484.3|8496.1|8493.3|8496.1|8493.3|8487.1|8483.3|3344
1719478500000|2024-06-27 08:55:00|8495.1|8492.3|8498|8495.2|8498.1|8495.3|8494|8491.2|2037
1719478800000|2024-06-27 09:00:00|8498.1|8494.3|8497|8494.2|8498.1|8495.3|8487|8484.2|2218
1719479100000|2024-06-27 09:05:00|8496|8493.2|8500|8497.2|8500|8497.2|8493|8490.2|1600
1719479400000|2024-06-27 09:10:00|8499|8496.2|8495|8492.2|8501|8498.2|8494|8491.2|2247
1719479700000|2024-06-27 09:15:00|8496|8493.2|8504|8501.2|8504|8501.2|8495|8492.2|1239
1719480000000|2024-06-27 09:20:00|8505|8502.2|8517|8514.2|8518|8515.2|8502|8499.2|2314
1719480300000|2024-06-27 09:25:00|8518|8515.2|8516|8513.2|8524|8521.2|8515|8512.2|2004
1719480600000|2024-06-27 09:30:00|8517|8514.2|8514|8511.2|8520|8517.2|8512|8509.2|1128
1719480900000|2024-06-27 09:35:00|8515|8512.2|8510|8507.2|8517|8514.2|8508|8505.2|1453
1719481200000|2024-06-27 09:40:00|8511|8508.2|8515|8512.2|8516|8513.2|8509|8506.2|779
1719481500000|2024-06-27 09:45:00|8514|8511.2|8506|8503.2|8516|8513.2|8505|8502.2|2685
1719481800000|2024-06-27 09:50:00|8505|8502.2|8494|8491.2|8505|8502.2|8494|8491.2|3084
1719482100000|2024-06-27 09:55:00|8495|8492.2|8494|8491.2|8497|8494.2|8492|8489.2|3501
1719482400000|2024-06-27 10:00:00|8493|8490.2|8492|8489.2|8496|8493.2|8489|8486.2|2970
1719482700000|2024-06-27 10:05:00|8491|8488.2|8493|8490.2|8498|8495.2|8491|8488.2|1437
1719483000000|2024-06-27 10:10:00|8494|8491.2|8487|8484.2|8495|8492.2|8484|8481.2|1086
1719483300000|2024-06-27 10:15:00|8488|8485.2|8477|8473.2|8488|8485.2|8474|8471.2|1764
1719483600000|2024-06-27 10:20:00|8476|8474.2|8470|8467.2|8477|8474.2|8468|8464.7|2217
1719483900000|2024-06-27 10:25:00|8471|8468.2|8475.9|8473.1|8477|8474.2|8471|8468.1|1001
1719484200000|2024-06-27 10:30:00|8476|8472.2|8477.9|8475.1|8479.9|8476.2|8473|8470.2|1245
1719484500000|2024-06-27 10:35:00|8478.9|8476.1|8482.9|8480.1|8483.9|8481.1|8477.9|8474.1|692
1719484800000|2024-06-27 10:40:00|8481.9|8479.1|8479.9|8477.1|8487.9|8485.1|8478.9|8476.1|2914
1719485100000|2024-06-27 10:45:00|8478.9|8476.1|8477.9|8475.1|8480.9|8477.1|8474.9|8472.1|1384
1719485400000|2024-06-27 10:50:00|8478.9|8476.1|8479.9|8476.1|8480.9|8478.1|8474.9|8472.1|506
1719485700000|2024-06-27 10:55:00|8478.9|8477.1|8480.9|8477.1|8483.9|8481.1|8475.9|8473.1|2358
1719486000000|2024-06-27 11:00:00|8481.9|8479.1|8480.9|8478.1|8483.9|8481.1|8477.9|8475.1|3180
1719486300000|2024-06-27 11:05:00|8481.9|8479.1|8477.9|8475.1|8483.9|8481.1|8475.9|8473.1|3092
1719486600000|2024-06-27 11:10:00|8477.8|8475|8479.8|8477|8482.9|8480|8476.8|8473.1|440
1719486900000|2024-06-27 11:15:00|8479.9|8476|8481.8|8479|8481.8|8479|8477.8|8474|1047
1719487200000|2024-06-27 11:20:00|8480.8|8478|8473.8|8471|8480.8|8478|8473.8|8470.5|1030
1719487500000|2024-06-27 11:25:00|8474.8|8472|8472.8|8470|8476.8|8474|8470.8|8467|443
1719487800000|2024-06-27 11:30:00|8473.8|8471|8479.8|8477|8483.8|8481|8473.8|8471|2527
1719488100000|2024-06-27 11:35:00|8480.8|8478|8487.8|8485|8488.8|8486|8478.8|8475|3801
1719488400000|2024-06-27 11:40:00|8488.8|8485.5|8485.8|8483|8495.8|8493|8482.8|8480|4381
1719488700000|2024-06-27 11:45:00|8484.8|8482|8488.7|8485.9|8490.7|8487.9|8477.8|8474|2470
1719489000000|2024-06-27 11:50:00|8487.7|8484.9|8505.7|8501.9|8505.7|8501.9|8487.7|8484.9|5252
1719489300000|2024-06-27 11:55:00|8504.7|8500.9|8501.7|8498.9|8506.7|8503.9|8500.7|8497.9|4032
1719489600000|2024-06-27 12:00:00|8502.7|8499.9|8497.7|8494.9|8506.7|8503.9|8497.7|8494.9|1418
1719489900000|2024-06-27 12:05:00|8496.7|8493.9|8496.7|8493.9|8500.7|8497.9|8491.7|8488.9|2526
1719490200000|2024-06-27 12:10:00|8495.7|8492.9|8495.7|8492.9|8500.7|8497.9|8491.7|8488.9|787
1719490500000|2024-06-27 12:15:00|8496.7|8493.4|8498.7|8494.9|8504.7|8501.9|8495.7|8492.9|1540
1719490800000|2024-06-27 12:20:00|8497.7|8495.9|8500.7|8496.9|8502.7|8499.9|8495.7|8492.9|1395
1719491100000|2024-06-27 12:25:00|8499.7|8497.9|8494.7|8490.9|8500.7|8497.9|8493.7|8490.9|600
1719491400000|2024-06-27 12:30:00|8493.7|8491.9|8496.7|8493.9|8499.7|8496.9|8491.7|8488.9|1015
1719491700000|2024-06-27 12:35:00|8497.7|8494.9|8501.6|8498.8|8501.6|8498.8|8491.7|8488.9|2231
1719492000000|2024-06-27 12:40:00|8502.6|8499.8|8511.6|8508.8|8515.6|8512.8|8502.6|8498.8|5466
1719492300000|2024-06-27 12:45:00|8510.6|8507.8|8509.6|8505.8|8512.6|8509.8|8505.6|8501.8|2017
1719492600000|2024-06-27 12:50:00|8508.6|8504.8|8511.6|8508.8|8512.6|8509.8|8503.6|8500.8|1201
1719492900000|2024-06-27 12:55:00|8513.6|8510.8|8523.6|8520.8|8525.1|8521.8|8511.6|8507.8|2683
1719493200000|2024-06-27 13:00:00|8522.6|8519.8|8524.6|8521.8|8524.6|8521.8|8508.6|8505.8|3770
1719493500000|2024-06-27 13:05:00|8527.5|8523.7|8538.6|8534.8|8545.6|8542.8|8526.6|8521.8|8394
1719493800000|2024-06-27 13:10:00|8537.6|8535.8|8549.5|8546.7|8557.6|8554.8|8537.6|8534.8|4470
1719494100000|2024-06-27 13:15:00|8549.6|8546.8|8508.6|8505.8|8550.5|8547.7|8503.6|8500.8|6785
1719494400000|2024-06-27 13:20:00|8507.6|8504.8|8522.6|8518.8|8526.6|8523.8|8506.6|8503.8|2736
1719494700000|2024-06-27 13:25:00|8521.6|8519.3|8521.6|8518.8|8526.6|8523.8|8515.6|8512.8|2842
1719495000000|2024-06-27 13:30:00|8522.6|8519.8|8514.6|8511.8|8527.6|8524.7|8509.6|8506.8|2496
1719495300000|2024-06-27 13:35:00|8513.6|8510.8|8500.6|8497.8|8519.6|8515.8|8499.6|8496.8|4341
1719495600000|2024-06-27 13:40:00|8501.6|8498.8|8517.5|8514.7|8518.5|8515.7|8495.6|8492.8|3560
1719495900000|2024-06-27 13:45:00|8518.5|8515.7|8518.5|8515.7|8521.5|8518.7|8507.5|8504.7|1399
1719496200000|2024-06-27 13:50:00|8517.5|8514.7|8515.5|8512.7|8524.5|8521.7|8506.5|8503.7|2078
1719496500000|2024-06-27 13:55:00|8514.5|8511.7|8517.5|8514.7|8523.5|8519.7|8511.5|8508.7|1525
1719496800000|2024-06-27 14:00:00|8518.5|8515.7|8516.5|8513.7|8526.5|8523.7|8513.5|8510.7|1123
1719497100000|2024-06-27 14:05:00|8514.5|8511.7|8521.5|8518.7|8522.5|8519.7|8508.5|8505.7|1642
1719497400000|2024-06-27 14:10:00|8522.5|8519.7|8534.5|8531.7|8541.5|8538.7|8520.5|8517.7|2716
1719497700000|2024-06-27 14:15:00|8534.4|8531.6|8527.4|8524.6|8534.5|8531.7|8520.5|8517.7|2019
1719498000000|2024-06-27 14:20:00|8526.5|8523.7|8509.5|8505.7|8526.5|8523.7|8507.5|8504.7|3558
1719498300000|2024-06-27 14:25:00|8508.5|8506.7|8514.5|8510.7|8516.5|8513.7|8503.5|8500.7|6030
1719498600000|2024-06-27 14:30:00|8513.5|8511.7|8517.5|8513.7|8519.5|8516.7|8506.5|8503.7|3871
1719498900000|2024-06-27 14:35:00|8516.5|8514.7|8529.5|8526.7|8530.5|8527.7|8516.5|8513.7|1677
1719499200000|2024-06-27 14:40:00|8529.4|8525.7|8522.4|8519.6|8529.5|8526.7|8519.5|8516.6|984
1719499500000|2024-06-27 14:45:00|8521.4|8518.6|8520.4|8517.6|8524.4|8521.6|8512.4|8509.6|3111
1719499800000|2024-06-27 14:50:00|8521.4|8518.6|8516.4|8512.6|8523.4|8520.6|8508.4|8505.6|2395
1719500100000|2024-06-27 14:55:00|8515.5|8513.6|8520.4|8517.6|8524.9|8521.6|8511.4|8508.6|2109
1719500400000|2024-06-27 15:00:00|8519.4|8516.6|8519.4|8515.6|8528.9|8525.6|8516.9|8513.6|3329
1719500700000|2024-06-27 15:05:00|8518.4|8516.6|8530.4|8527.6|8531.4|8528.6|8518.4|8515.6|2189
1719501000000|2024-06-27 15:10:00|8531.4|8528.6|8514.4|8511.6|8534.4|8531.6|8513.4|8510.6|3636
1719501300000|2024-06-27 15:15:00|8515.4|8510.6|8522.4|8518.6|8523.4|8520.6|8512.4|8509.6|3275
1719501600000|2024-06-27 15:20:00|8521.4|8519.6|8535.3|8532.5|8537.3|8534.5|8519.4|8516.6|5059
1719501900000|2024-06-27 15:25:00|8534.3|8531.5|8526.3|8523.5|8535.3|8532.5|8518.4|8515.5|6907
1719502200000|2024-06-27 15:30:00|8526.4|8523.6|8526.3|8522.5|8539.3|8536.5|8522.3|8519.5|5035
1719502500000|2024-06-27 15:35:00|8525.3|8523.5|8516.3|8513.5|8529.3|8526.5|8514.4|8511.5|1503
1719502800000|2024-06-27 15:40:00|8515.3|8512.5|8500.3|8497.5|8520.3|8517.5|8480.4|8477.5|5065
1719503100000|2024-06-27 15:45:00|8499.3|8496.5|8505.3|8502.5|8508.3|8504.5|8490.3|8487.5|1325
1719503400000|2024-06-27 15:50:00|8504.3|8501.5|8489.3|8486.5|8505.3|8502.5|8488.3|8485.5|2817
1719503700000|2024-06-27 15:55:00|8488.3|8485.5|8498.3|8494.5|8501.3|8498.5|8487.3|8484.5|2845
1719504000000|2024-06-27 16:00:00|8497.3|8495.5|8488.3|8485.5|8498.3|8495.5|8485.3|8482.5|2707
1719504300000|2024-06-27 16:05:00|8489.3|8486.5|8480.3|8477.5|8489.3|8486.5|8475.3|8471.5|2627
1719504600000|2024-06-27 16:10:00|8479.3|8476.5|8482.3|8478.5|8489.3|8486.5|8479.3|8476.5|2159
1719504900000|2024-06-27 16:15:00|8482.2|8478.4|8475.2|8472.4|8482.2|8479.4|8472.3|8469.5|2476
1719505200000|2024-06-27 16:20:00|8474.2|8471.4|8466.2|8463.4|8475.2|8472.4|8466.2|8462.4|3849
1719505500000|2024-06-27 16:25:00|8467.2|8464.4|8474.2|8471.4|8478.2|8475.4|8466.2|8463.4|2155
1719505800000|2024-06-27 16:30:00|8475.2|8472.4|8491.2|8488.4|8498.2|8495.4|8475.2|8471.4|6245
1719506100000|2024-06-27 16:35:00|8492.2|8489.4|8489.2|8486.4|8493.2|8490.4|8487.2|8483.4|1204
1719506400000|2024-06-27 16:40:00|8488.2|8485.4|8490.2|8487.4|8493.2|8490.4|8485.2|8482.4|1520
1719506700000|2024-06-27 16:45:00|8489.2|8486.4|8501.1|8498.3|8502.1|8499.3|8487.2|8483.4|4039
1719507000000|2024-06-27 16:50:00|8502.1|8499.3|8505.1|8502.3|8507.1|8504.3|8495.1|8492.3|3348
1719507300000|2024-06-27 16:55:00|8506.1|8503.3|8496.1|8493.3|8506.1|8503.3|8495.1|8492.3|1177
1719507600000|2024-06-27 17:00:00|8495.1|8492.3|8491.1|8488.3|8495.1|8492.3|8485.1|8481.3|1296
1719507900000|2024-06-27 17:05:00|8490.1|8487.3|8498.1|8494.3|8501.1|8498.3|8490.1|8487.3|1269
1719508200000|2024-06-27 17:10:00|8499.1|8495.3|8497.1|8494.3|8500.1|8496.3|8493.1|8490.3|2155
1719508500000|2024-06-27 17:15:00|8496.1|8493.3|8492.1|8489.3|8500.1|8496.3|8491.1|8488.3|1827
1719508800000|2024-06-27 17:20:00|8491.1|8488.3|8492|8489.2|8493.1|8490.2|8485.1|8482.3|1029
1719509100000|2024-06-27 17:25:00|8492.1|8489.3|8485|8481.2|8494|8491.2|8484|8481.2|751
1719509400000|2024-06-27 17:30:00|8486|8482.2|8495|8491.2|8496|8493.2|8484|8481.2|1483
1719509700000|2024-06-27 17:35:00|8494|8492.2|8495|8492.2|8499|8496.2|8492|8489.2|1337
1719510000000|2024-06-27 17:40:00|8496|8493.2|8499|8496.2|8503|8500.2|8496|8493.2|904
1719510300000|2024-06-27 17:45:00|8500|8497.2|8500|8497.2|8501|8498.2|8498|8495.2|777
1719510600000|2024-06-27 17:50:00|8499|8496.2|8500|8497.2|8502|8499.2|8497|8494.2|977
1719510900000|2024-06-27 17:55:00|8501|8498.2|8508|8505.2|8509|8506.2|8500|8497.2|2186
1719511200000|2024-06-27 18:00:00|8507|8504.2|8506|8502.2|8509|8506.2|8501|8498.2|4464
1719511500000|2024-06-27 18:05:00|8505|8500.2|8504|8501.2|8508|8505.2|8501|8498.2|3284
1719511800000|2024-06-27 18:10:00|8505|8502.2|8511|8508.2|8513|8510.2|8504|8501.2|5396
1719512100000|2024-06-27 18:15:00|8510|8507.2|8505|8502.2|8510|8507.2|8503|8500.2|2797
1719512400000|2024-06-27 18:20:00|8506|8503.2|8517.9|8515.1|8520.4|8517.1|8506|8503.1|3420
1719512700000|2024-06-27 18:25:00|8518.9|8516.1|8526.9|8524.1|8530.9|8528.1|8509.9|8506.1|15199
1719513000000|2024-06-27 18:30:00|8525.9|8523.1|8525.9|8523.1|8527.9|8525.1|8523.9|8520.6|3738
1719513300000|2024-06-27 18:35:00|8524.9|8522.1|8522.9|8520.1|8524.9|8522.1|8519.9|8517.1|2553
1719513600000|2024-06-27 18:40:00|8523.8|8521|8526.9|8524.1|8527.9|8525.1|8522.9|8520.1|1102
1719513900000|2024-06-27 18:45:00|8527.9|8523.1|8531.8|8529|8532.9|8529.1|8525.9|8523.1|764
1719514200000|2024-06-27 18:50:00|8530.9|8528.1|8527.8|8525|8530.9|8528.1|8526.8|8524|367
1719514500000|2024-06-27 18:55:00|8528.8|8526|8528.8|8526|8529.8|8527|8526.8|8524|1701
1719514800000|2024-06-27 19:00:00|8529.8|8527|8531.8|8529|8532.8|8530|8528.8|8526|731
1719515100000|2024-06-27 19:05:00|8530.8|8528|8531.8|8529|8532.8|8530|8529.8|8526|324
1719515400000|2024-06-27 19:10:00|8532.8|8530|8540.8|8538|8541.8|8539|8531.8|8530|695
1719515700000|2024-06-27 19:15:00|8539.8|8537|8542.8|8540|8543.8|8541|8539.8|8537|697
1719516000000|2024-06-27 19:20:00|8543.8|8541|8541.8|8539|8543.8|8541|8540.8|8538|188
1719516300000|2024-06-27 19:25:00|8541.7|8538.9|8541.7|8538.9|8543.8|8541|8540.8|8538|649
1719516600000|2024-06-27 19:30:00|8542.7|8539.9|8539.7|8536.9|8542.7|8539.9|8538.7|8535.9|459
1719516900000|2024-06-27 19:35:00|8538.7|8535.9|8540.7|8537.9|8541.7|8538.9|8538.7|8535.9|388
1719517200000|2024-06-27 19:40:00|8539.7|8536.9|8536.7|8533.9|8539.7|8536.9|8536.7|8532.9|314
1719517500000|2024-06-27 19:45:00|8535.7|8532.9|8536.7|8533.9|8537.7|8534.9|8534.7|8531.9|377
1719517800000|2024-06-27 19:50:00|8535.7|8532.9|8536.7|8533.9|8537.7|8534.9|8535.7|8532.9|364
1719518100000|2024-06-27 19:55:00|8535.7|8532.9|8535.7|8532.9|8535.7|8533.9|8533.7|8530.9|338
1719518400000|2024-06-27 20:00:00|8536.7|8531.9|8533.7|8529.9|8536.7|8532.9|8532.7|8529.9|384
1719518700000|2024-06-27 20:05:00|8532.7|8528.9|8530.7|8527.9|8532.7|8528.9|8529.7|8526.9|250
1719519000000|2024-06-27 20:10:00|8530.2|8526.9|8529.7|8526.9|8532.7|8529.9|8528.7|8525.9|261
1719519300000|2024-06-27 20:15:00|8529.6|8526.8|8530.6|8526.8|8530.7|8526.9|8528.6|8525.8|206
1719519600000|2024-06-27 20:20:00|8530.7|8527.8|8531.6|8528.8|8532.6|8529.8|8530.7|8527.8|95
1719519900000|2024-06-27 20:25:00|8532.6|8529.8|8531.6|8528.8|8532.6|8529.8|8531.6|8528.8|83
1719520200000|2024-06-27 20:30:00|8532.6|8529.8|8529.6|8526.8|8533.6|8529.8|8528.6|8524.8|239
1719520500000|2024-06-27 20:35:00|8530.6|8527.8|8531.6|8527.8|8532.6|8528.8|8529.6|8526.8|302
1719520800000|2024-06-27 20:40:00|8530.6|8528.8|8532.6|8528.8|8532.6|8529.8|8530.6|8527.8|197
1719521100000|2024-06-27 20:45:00|8531.6|8529.8|8531.6|8527.8|8532.6|8529.8|8530.6|8527.8|76
1719521400000|2024-06-27 20:50:00|8532.6|8528.8|8529.6|8525.8|8533.6|8530.8|8529.6|8525.8|211
1719521700000|2024-06-27 20:55:00|8528.6|8524.8|8525.6|8521.8|8528.6|8525.8|8525.6|8521.8|659
1719522000000|2024-06-27 21:00:00|8526.1|8522.3|8525.5|8521.7|8528.6|8522.3|8525.5|8520.8|48
1719522300000|2024-06-27 21:05:00|8527.6|8523.8|8532|8524.2|8533.5|8529.7|8527.6|8522.7|162
1719522600000|2024-06-27 21:10:00|8532.5|8524.7|8532.5|8529.7|8534.6|8531.7|8529|8524.7|573
1719522900000|2024-06-27 21:15:00|8533.5|8530.7|8540.5|8532.7|8541.5|8537.7|8533.5|8530.7|78
1719523200000|2024-06-27 21:20:00|8539.5|8531.7|8541.5|8537.7|8541.5|8538.7|8536|8531.2|656
1719523500000|2024-06-27 21:25:00|8542.5|8538.7|8546.5|8538.7|8547|8543.7|8540.5|8536.7|225
1719523800000|2024-06-27 21:30:00|8545.5|8541.7|8544.5|8536.7|8548.5|8545.7|8542|8536.7|198
1719524100000|2024-06-27 21:35:00|8542|8538.2|8542.5|8538.7|8544.5|8539.7|8541.5|8536.7|2
1719524400000|2024-06-27 21:40:00|8541.5|8537.7|8542.5|8538.7|8542.5|8538.7|8540.5|8537.7|13
1719524700000|2024-06-27 21:45:00|8541.6|8538.8|8543.6|8540.8|8546|8542.2|8541.5|8537.8|671
1719525000000|2024-06-27 21:50:00|8543.1|8539.3|8542.5|8539.7|8543.6|8539.8|8540.6|8537.7|12
1719525300000|2024-06-27 21:55:00|8543.5|8539.8|8542.5|8539.7|8543.5|8539.8|8542.5|8538.8|5
1719532800000|2024-06-28 00:00:00|8535.3|8531.5|8539.2|8535.4|8541.2|8537.4|8534.3|8531|656
1719533100000|2024-06-28 00:05:00|8538.2|8536.4|8550.2|8546.4|8553.2|8550.4|8538.2|8535.4|993
1719533400000|2024-06-28 00:10:00|8549.2|8547.4|8543.2|8540.4|8550.2|8547.4|8543.2|8540.4|132
1719533700000|2024-06-28 00:15:00|8542.2|8539.4|8543.2|8539.4|8544.1|8540.4|8539.2|8536.4|116
1719534000000|2024-06-28 00:20:00|8543.1|8540.3|8539.1|8536.3|8543.2|8540.3|8539.1|8536.3|149
1719534300000|2024-06-28 00:25:00|8539.2|8536.4|8542.2|8539.4|8543.1|8539.4|8539.1|8536.3|350
1719534600000|2024-06-28 00:30:00|8543.1|8540.3|8540.1|8536.3|8545.1|8541.4|8540.1|8536.3|279
1719534900000|2024-06-28 00:35:00|8541.1|8537.3|8540.1|8537.3|8542.1|8538.3|8539.1|8536.3|72
1719535200000|2024-06-28 00:40:00|8539.1|8536.3|8540.1|8536.3|8540.1|8537.3|8537.1|8534.3|106
1719535500000|2024-06-28 00:45:00|8542.1|8537.3|8541.1|8537.3|8543.1|8540.3|8539.1|8536.3|30
1719535800000|2024-06-28 00:50:00|8542.1|8538.3|8538.1|8534.3|8543.1|8539.3|8536.1|8533.3|71
1719536100000|2024-06-28 00:55:00|8537.1|8535.3|8536.1|8533.3|8539.1|8536.3|8536.1|8533.3|69
1719536400000|2024-06-28 01:00:00|8537.1|8532.3|8546.1|8542.3|8547.1|8544.3|8535.1|8532.3|794
1719536700000|2024-06-28 01:05:00|8547.1|8543.3|8544.1|8540.3|8548.1|8544.3|8543.1|8540.3|162
1719537000000|2024-06-28 01:10:00|8545.1|8541.3|8544.1|8541.3|8545.1|8542.3|8540.1|8537.3|84
1719537300000|2024-06-28 01:15:00|8545.1|8542.3|8544.1|8541.3|8547.1|8544.2|8542.1|8539.3|396
1719537600000|2024-06-28 01:20:00|8545|8541.2|8550|8547.2|8552.1|8548.3|8545|8541.2|143
1719537900000|2024-06-28 01:25:00|8550.1|8547.3|8551|8547.2|8552.1|8549.3|8548.1|8545.3|287
1719538200000|2024-06-28 01:30:00|8550|8546.2|8550|8546.2|8552.1|8549.3|8548.1|8545.3|127
1719538500000|2024-06-28 01:35:00|8549.1|8545.3|8555|8551.2|8555|8552.2|8548|8544.2|185
1719538800000|2024-06-28 01:40:00|8554|8550.2|8553|8549.2|8555|8552.2|8551|8548.2|488
1719539100000|2024-06-28 01:45:00|8553.1|8550.2|8553|8550.2|8553.1|8550.2|8550|8547.2|29
1719539400000|2024-06-28 01:50:00|8554|8549.2|8557|8554.2|8558|8554.2|8553|8549.2|234
1719539700000|2024-06-28 01:55:00|8556.1|8553.3|8555|8551.2|8557|8554.2|8554|8551.2|69
1719540000000|2024-06-28 02:00:00|8556|8552.2|8555|8552.2|8557|8554.2|8554|8551.2|76
1719540300000|2024-06-28 02:05:00|8556|8553.2|8557|8554.2|8557|8554.2|8553|8550.2|43
1719540600000|2024-06-28 02:10:00|8556|8553.2|8561|8558.2|8561|8558.2|8556|8553.2|424
1719540900000|2024-06-28 02:15:00|8560|8557.2|8561|8558.2|8561|8558.2|8559|8556.2|179
1719541200000|2024-06-28 02:20:00|8560|8557.2|8565|8562.2|8565|8562.2|8560|8557.2|191
1719541500000|2024-06-28 02:25:00|8564|8561.2|8562|8559.2|8564|8561.2|8561|8558.2|136
1719541800000|2024-06-28 02:30:00|8563|8560.2|8563|8559.2|8564|8561.2|8561|8558.2|74
1719542100000|2024-06-28 02:35:00|8562.9|8560.1|8563|8559.2|8565|8562.1|8562|8559.1|47
1719542400000|2024-06-28 02:40:00|8562.9|8560.1|8564.9|8561.1|8565.9|8563.1|8561.9|8559.1|1157
1719542700000|2024-06-28 02:45:00|8565|8562.1|8568.9|8566.1|8570|8567.2|8563.9|8560.1|300
1719543000000|2024-06-28 02:50:00|8569|8566.2|8564.9|8562.1|8570|8567.1|8564.9|8562.1|66
1719543300000|2024-06-28 02:55:00|8563.9|8561.1|8560.9|8558.1|8563.9|8561.1|8558|8555.2|207
1719543600000|2024-06-28 03:00:00|8561|8557.2|8562.9|8560.1|8563.9|8561.1|8560.9|8557.1|68
1719543900000|2024-06-28 03:05:00|8561.9|8559.1|8561.9|8559.1|8561.9|8560.1|8559|8556.1|143
1719544200000|2024-06-28 03:10:00|8561|8558.2|8563.9|8561.1|8566.9|8563.1|8561|8558.1|151
1719544500000|2024-06-28 03:15:00|8564.9|8562.1|8569.9|8567.1|8569.9|8567.1|8563.9|8561.1|269
1719544800000|2024-06-28 03:20:00|8570.9|8568.1|8569.9|8567.1|8571.9|8568.1|8568.9|8566.1|65
1719545100000|2024-06-28 03:25:00|8570.9|8568.1|8569.9|8567.1|8570.9|8568.1|8568.9|8565.1|527
1719545400000|2024-06-28 03:30:00|8569.8|8567|8562.9|8559.1|8569.9|8567|8561.9|8558.2|314
1719545700000|2024-06-28 03:35:00|8562.8|8559|8559.8|8557|8563.8|8560.1|8558.9|8556|45
1719546000000|2024-06-28 03:40:00|8560.8|8556.1|8559.8|8556|8560.8|8556.1|8557.8|8554|40
1719546300000|2024-06-28 03:45:00|8560.8|8557|8562.8|8559|8562.8|8559|8559.9|8557|62
1719546600000|2024-06-28 03:50:00|8561.8|8560|8563.8|8560|8563.8|8561|8561.8|8559|103
1719546900000|2024-06-28 03:55:00|8562.8|8561|8564.8|8562|8565.8|8563|8562.8|8560|77
1719547200000|2024-06-28 04:00:00|8565.8|8561|8565.8|8563|8565.8|8563|8563.8|8561|31
1719547500000|2024-06-28 04:05:00|8564.8|8562|8564.8|8561|8564.8|8562|8563.8|8561|8
1719547800000|2024-06-28 04:10:00|8563.8||8563.8||8563.8||8563.8||203
1719548100000|2024-06-28 04:15:00|8564.8|8562|8563.8|8561|8565.3|8562|8563.8|8561|264
1719548400000|2024-06-28 04:20:00|8564.8|8562|8564.8|8562|8564.8|8562|8563.8|8562|30
1719548700000|2024-06-28 04:25:00|8563.8|8561|8565.8|8563|8566.8|8563|8563.8|8561|22
1719549000000|2024-06-28 04:30:00|8566.8|8562|8564.7|8560.9|8566.8|8562|8563.7|8560.9|123
1719549300000|2024-06-28 04:35:00|8565.7|8561.9|8565.7|8561.9|8567.7|8563.9|8565.7|8561.9|49
1719549600000|2024-06-28 04:40:00|8564.7|8560.9|8566.7|8562.9|8566.7|8563.9|8563.7|8560.9|112
1719549900000|2024-06-28 04:45:00|8565.7|8563.9|8563.7|8560.9|8565.7|8563.9|8563.7|8560.9|51
1719550200000|2024-06-28 04:50:00|8564.7|8561.9|8564.7|8561.9|8564.7|8561.9|8563.7|8560.9|50
1719550500000|2024-06-28 04:55:00|8565.7|8562.9|8564.7|8561.9|8565.7|8562.9|8564.7|8560.9|93
1719550800000|2024-06-28 05:00:00|8565.7|8560.9|8564.7|8561.9|8565.7|8561.9|8563.7|8560.9|31
1719551100000|2024-06-28 05:05:00|8565.7|8560.9|8564.7|8561.9|8565.7|8562.9|8564.7|8560.9|16
1719551400000|2024-06-28 05:10:00|8563.7|8560.9|8563.7|8560.9|8564.7|8561.9|8563.7|8560.9|258
1719551700000|2024-06-28 05:15:00|8564.7|8561.9|8570.7|8567.9|8571.7|8568.9|8563.7|8560.9|555
1719552000000|2024-06-28 05:20:00|8570.6|8567.8|8570.7|8567.9|8571.7|8568.8|8569.7|8566.9|49
1719552300000|2024-06-28 05:25:00|8570.6|8567.8|8570.7|8567.9|8571.7|8568.9|8569.7|8566.9|95
1719552600000|2024-06-28 05:30:00|8571.6|8568.8|8570.7|8567.9|8576.6|8572.9|8569.7|8566.9|618
1719552900000|2024-06-28 05:35:00|8571.7|8568.9|8571.7|8567.9|8574.7|8571.9|8569.7|8566.9|212
1719553200000|2024-06-28 05:40:00|8570.7|8566.9|8572.7|8569.9|8573.7|8570.9|8569.7|8566.9|122
1719553500000|2024-06-28 05:45:00|8573.7|8569.8|8572.6|8568.8|8573.7|8570.8|8571.6|8568.8|195
1719553800000|2024-06-28 05:50:00|8572.7|8568.9|8574.6|8570.8|8575.7|8572.8|8571.7|8568.9|637
1719554100000|2024-06-28 05:55:00|8573.7|8570.9|8570.6|8567.8|8574.7|8571.8|8570.6|8566.9|479
1719554400000|2024-06-28 06:00:00|8569.7|8566.9|8573.6|8569.8|8573.6|8570.3|8569.6|8566.8|283
1719554700000|2024-06-28 06:05:00|8572.6|8568.8|8570.6|8567.8|8573.6|8569.8|8568.6|8565.8|112
1719555000000|2024-06-28 06:10:00|8570.7|8566.8|8569.6|8566.8|8572.6|8569.8|8569.6|8566.8|72
1719555300000|2024-06-28 06:15:00|8569.7|8566.9|8568.7|8565.9|8571.6|8568.8|8567.6|8564.8|501
1719555600000|2024-06-28 06:20:00|8568.6|8565.8|8571.6|8567.8|8571.6|8567.9|8568.6|8565.8|166
1719555900000|2024-06-28 06:25:00|8570.6|8566.8|8570.6|8567.8|8572.6|8569.8|8570.6|8566.8|109
1719556200000|2024-06-28 06:30:00|8569.6|8566.8|8573.6|8570.8|8575.6|8572.8|8568.6|8565.8|278
1719556500000|2024-06-28 06:35:00|8574.6|8571.8|8570.6|8567.8|8575.6|8572.8|8570.6|8567.8|211
1719556800000|2024-06-28 06:40:00|8571.6|8566.8|8567.6|8564.8|8571.6|8568.8|8566.6|8563.8|463
1719557100000|2024-06-28 06:45:00|8568.6|8565.8|8570.6|8566.8|8570.6|8567.8|8565.6|8562.8|277
1719557400000|2024-06-28 06:50:00|8569.6|8567.7|8571.6|8568.8|8572.6|8569.8|8568.6|8565.8|771
1719557700000|2024-06-28 06:55:00|8572.6|8567.8|8578.6|8575.8|8578.6|8575.8|8570.6|8567.8|802
1719558000000|2024-06-28 07:00:00|8577.6|8574.8|8576.6|8573.8|8581.5|8578.7|8576.6|8573.8|701
1719558300000|2024-06-28 07:05:00|8577.5|8574.7|8581.6|8578.8|8583.5|8579.8|8577.5|8574.7|1432
1719558600000|2024-06-28 07:10:00|8581.5|8578.7|8581.5|8578.7|8582.6|8579.7|8580.5|8577.7|1007
1719558900000|2024-06-28 07:15:00|8582.5|8579.7|8582.6|8579.8|8583.5|8580.7|8581.5|8578.7|370
1719559200000|2024-06-28 07:20:00|8582.5|8579.7|8588.5|8585.7|8589.5|8586.7|8582.5|8579.7|684
1719559500000|2024-06-28 07:25:00|8587.5|8584.7|8583.5|8580.7|8588.5|8585.7|8583.5|8580.7|1075
1719559800000|2024-06-28 07:30:00|8582.5|8579.7|8578.5|8575.7|8583.5|8580.7|8576.5|8573.7|920
1719560100000|2024-06-28 07:35:00|8577.5|8574.7|8570.6|8567.8|8578.5|8575.7|8566.6|8563.8|3249
1719560400000|2024-06-28 07:40:00|8569.6|8566.8|8578.5|8574.7|8580.6|8577.8|8566.6|8563.8|3935
1719560700000|2024-06-28 07:45:00|8577.6|8574.8|8584.5|8581.7|8584.5|8581.7|8576.6|8573.7|855
1719561000000|2024-06-28 07:50:00|8585.5|8582.7|8586.5|8583.7|8586.5|8583.7|8582.5|8579.7|592
1719561300000|2024-06-28 07:55:00|8585.5|8582.7|8584.5|8581.7|8588.5|8585.7|8583.5|8580.7|607
1719561600000|2024-06-28 08:00:00|8585.5|8582.7|8575.5|8572.7|8585.5|8582.7|8574.5|8570.7|1730
1719561900000|2024-06-28 08:05:00|8574.5|8571.7|8564.6|8561.8|8576.5|8573.7|8563.5|8560.7|1652
1719562200000|2024-06-28 08:10:00|8565.6|8562.8|8570.5|8567.7|8574.5|8571.7|8565.5|8562.7|1288
1719562500000|2024-06-28 08:15:00|8571.5|8568.7|8568.5|8565.7|8574.5|8571.7|8566.5|8563.7|776
1719562800000|2024-06-28 08:20:00|8567.5|8564.7|8572.5|8569.7|8576.5|8573.7|8562.5|8559.7|2328
1719563100000|2024-06-28 08:25:00|8572.6|8568.8|8583.5|8580.7|8585.5|8582.7|8570.5|8567.7|4785
1719563400000|2024-06-28 08:30:00|8584.5|8581.7|8580.5|8577.7|8590.5|8587.7|8580.5|8576.7|4336
1719563700000|2024-06-28 08:35:00|8581.5|8578.7|8578.5|8575.7|8587.4|8584.6|8576.5|8573.6|1454
1719564000000|2024-06-28 08:40:00|8579.5|8576.7|8587.4|8584.6|8587.4|8584.6|8579.5|8576.7|1107
1719564300000|2024-06-28 08:45:00|8586.5|8583.6|8580.5|8577.7|8587.4|8584.6|8575.5|8572.7|1983
1719564600000|2024-06-28 08:50:00|8580.4|8577.6|8582.4|8579.6|8585.5|8582.6|8576.5|8573.7|1271
1719564900000|2024-06-28 08:55:00|8582.5|8578.7|8581.4|8577.6|8583.5|8580.6|8576.4|8573.6|784
1719565200000|2024-06-28 09:00:00|8582.4|8578.6|8591.3|8588.5|8592.4|8589.6|8576.4|8573.6|1117
1719565500000|2024-06-28 09:05:00|8591.4|8587.6|8595.3|8592.5|8597.3|8594|8589.4|8586.6|1937
1719565800000|2024-06-28 09:10:00|8595.4|8591.5|8603.4|8600.6|8605.3|8602.5|8593.3|8590.5|2240
1719566100000|2024-06-28 09:15:00|8604.3|8600.5|8605.4|8602.6|8605.4|8602.6|8600.4|8596.6|1735
1719566400000|2024-06-28 09:20:00|8605.3|8602.5|8606.3|8603.5|8612.3|8609.5|8604.3|8601.5|3488
1719566700000|2024-06-28 09:25:00|8605.3|8602.5|8612.3|8609.5|8613.3|8610.5|8604.3|8601.5|3348
1719567000000|2024-06-28 09:30:00|8611.3|8608.5|8611.3|8608.5|8615.3|8612.5|8607.3|8604.5|2206
1719567300000|2024-06-28 09:35:00|8610.3|8607.5|8608.3|8605.5|8614.3|8611.5|8607.3|8603.5|1032
1719567600000|2024-06-28 09:40:00|8609.3|8606.5|8607.4|8604.6|8611.4|8608.6|8606.3|8603.5|1409
1719567900000|2024-06-28 09:45:00|8607.3|8604.5|8596.4|8593.6|8607.4|8604.6|8594.4|8591.6|2240
1719568200000|2024-06-28 09:50:00|8597.4|8594.6|8601.4|8598.6|8602.4|8599.6|8594.4|8591.6|1289
1719568500000|2024-06-28 09:55:00|8600.4|8597.6|8599.3|8596.5|8602.4|8599.6|8598.4|8595.1|573
1719568800000|2024-06-28 10:00:00|8599.4|8596.6|8593.4|8589.6|8605.4|8602.6|8591.4|8588.6|2026
1719569100000|2024-06-28 10:05:00|8593.3|8590.5|8580.4|8577.6|8595.4|8591.6|8580.4|8577.6|1252
1719569400000|2024-06-28 10:10:00|8581.4|8578.6|8585.3|8582.5|8586.4|8583.5|8580.4|8577.6|1104
1719569700000|2024-06-28 10:15:00|8585.4|8582.6|8587.4|8583.6|8589.4|8586.5|8582.4|8579.6|1614
1719570000000|2024-06-28 10:20:00|8586.4|8584.5|8576.4|8573.6|8587.4|8584.5|8571.4|8566.1|2673
1719570300000|2024-06-28 10:25:00|8577.4|8572.6|8581.3|8578.5|8583.3|8580.5|8575.4|8571.6|911
1719570600000|2024-06-28 10:30:00|8581.4|8577.6|8580.3|8577.5|8586.3|8582.5|8579.3|8576.5|714
1719570900000|2024-06-28 10:35:00|8581.3|8576.6|8578.3|8574.5|8583.4|8580.6|8573.4|8570.5|1071
1719571200000|2024-06-28 10:40:00|8577.3|8573.5|8577.3|8574.5|8578.3|8575.5|8573.4|8570.5|591
1719571500000|2024-06-28 10:45:00|8578.3|8575.5|8576.3|8573.5|8580.4|8577.5|8574.4|8571.6|1416
1719571800000|2024-06-28 10:50:00|8576.4|8573.6|8573.3|8570.5|8578.4|8575.6|8569.4|8566.5|1287
1719572100000|2024-06-28 10:55:00|8573.4|8570.6|8575.3|8572.5|8578.3|8575.5|8573.3|8570.5|740
1719572400000|2024-06-28 11:00:00|8573.3|8571.5|8580.3|8577.5|8585.3|8582.5|8570.3|8567.5|1922
1719572700000|2024-06-28 11:05:00|8581.3|8578.5|8581.3|8578.5|8585.3|8581.5|8579.2|8575.5|748
1719573000000|2024-06-28 11:10:00|8580.3|8577.5|8580.3|8576.5|8584.2|8580.5|8579.2|8576.4|1039
1719573300000|2024-06-28 11:15:00|8579.3|8577.4|8588.2|8584.4|8588.2|8585.4|8577.3|8574.5|936
1719573600000|2024-06-28 11:20:00|8587.2|8585.4|8584.2|8581.4|8590.2|8587.4|8583.2|8580.4|1501
1719573900000|2024-06-28 11:25:00|8585.2|8582.4|8579.2|8576.4|8589.2|8586.4|8576.2|8573.4|3269
1719574200000|2024-06-28 11:30:00|8579.3|8576.5|8567.3|8563.5|8580.2|8577.4|8565.3|8562.5|2722
1719574500000|2024-06-28 11:35:00|8566.3|8564.5|8573.3|8570.5|8576.3|8572.5|8566.3|8563.5|540
1719574800000|2024-06-28 11:40:00|8574.3|8571.5|8570.3|8567.5|8576.3|8572.5|8570.3|8567.5|454
1719575100000|2024-06-28 11:45:00|8569.3|8566.5|8562.3|8559.5|8570.3|8567.5|8562.3|8558.5|1509
1719575400000|2024-06-28 11:50:00|8561.4|8558.6|8557.4|8554.6|8566.3|8563.5|8555.4|8552.6|2245
1719575700000|2024-06-28 11:55:00|8556.4|8553.6|8555.4|8552.6|8560.4|8557.6|8553.4|8549.6|2406
1719576000000|2024-06-28 12:00:00|8556.4|8553.6|8551.4|8548.6|8564.8|8561.6|8551.4|8548.6|860
1719576300000|2024-06-28 12:05:00|8550.4|8547.6|8553.3|8550.5|8556.4|8553.6|8542.4|8539.6|1403
1719576600000|2024-06-28 12:10:00|8553.4|8550.6|8558.3|8554.5|8562.3|8558.5|8551.4|8548.6|1598
1719576900000|2024-06-28 12:15:00|8557.3|8555.5|8558.3|8555.5|8559.3|8556.5|8551.3|8548.5|652
1719577200000|2024-06-28 12:20:00|8559.3|8556.5|8559.3|8556.5|8566.2|8563.4|8556.3|8553.5|1877
1719577500000|2024-06-28 12:25:00|8558.8|8555.5|8559.3|8556.5|8563.2|8559.5|8557.3|8554.5|782
1719577800000|2024-06-28 12:30:00|8558.3|8555.5|8558.3|8555.5|8569.3|8566.4|8553.3|8550.5|1312
1719578100000|2024-06-28 12:35:00|8559.3|8556.5|8559.2|8556.4|8561.3|8558.4|8550.3|8547.5|1345
1719578400000|2024-06-28 12:40:00|8558.3|8555.5|8548.2|8545.4|8560.3|8557.4|8542.3|8539.5|895
1719578700000|2024-06-28 12:45:00|8548.3|8545.5|8546.3|8542.5|8558.2|8554.4|8546.2|8542.5|1065
1719579000000|2024-06-28 12:50:00|8546.2|8543.4|8555.2|8552.4|8556.2|8553.4|8541.3|8538.5|525
1719579300000|2024-06-28 12:55:00|8556.2|8551.4|8555.2|8552.4|8559.2|8556.4|8548.7|8545.4|1377
1719579600000|2024-06-28 13:00:00|8556.2|8553.4|8559.2|8556.4|8563.2|8560.4|8543.2|8539.4|1718
1719579900000|2024-06-28 13:05:00|8560.1|8557.3|8557.2|8554.4|8563.2|8560.3|8550.2|8547.4|1616
1719580200000|2024-06-28 13:10:00|8558.1|8555.3|8545.2|8542.4|8559.7|8556.4|8543.2|8539.4|1985
1719580500000|2024-06-28 13:15:00|8546.2|8543.4|8533.2|8530.4|8547.2|8544.4|8532.2|8528.5|1450
1719580800000|2024-06-28 13:20:00|8532.3|8529.5|8535.2|8531.4|8542.2|8539.4|8532.2|8529.4|2966
1719581100000|2024-06-28 13:25:00|8534.2|8532.4|8541.2|8538.4|8542.2|8539.4|8532.2|8529.4|3224
1719581400000|2024-06-28 13:30:00|8540.2|8537.4|8528.2|8525.4|8545.2|8542.4|8528.2|8525.4|2225
1719581700000|2024-06-28 13:35:00|8527.2|8524.4|8523.2|8520.4|8538.2|8535.4|8520.2|8517.4|1735
1719582000000|2024-06-28 13:40:00|8524.2|8521.4|8509.2|8506.4|8529.2|8525.4|8508.2|8505.4|2725
1719582300000|2024-06-28 13:45:00|8508.2|8505.4|8502.2|8499.4|8515.2|8512.4|8496.2|8493.4|4719
1719582600000|2024-06-28 13:50:00|8502.3|8499.5|8514.2|8511.4|8524.2|8521.4|8502.2|8499.4|3771
1719582900000|2024-06-28 13:55:00|8515.1|8511.3|8491.2|8488.4|8516.2|8513.3|8490.2|8487.4|2207
1719583200000|2024-06-28 14:00:00|8492.2|8489.4|8475.2|8472.4|8500.2|8497.4|8474.2|8471.4|3216
1719583500000|2024-06-28 14:05:00|8474.2|8471.4|8481.1|8478.3|8493.1|8490.3|8470.2|8467.4|4107
1719583800000|2024-06-28 14:10:00|8482.1|8479.3|8472.2|8468.4|8492.1|8488.3|8469.2|8466.4|1898
1719584100000|2024-06-28 14:15:00|8473.2|8469.4|8460.2|8457.4|8474.2|8470.4|8450.1|8447.3|4309
1719584400000|2024-06-28 14:20:00|8460.1|8457.3|8464.1|8461.3|8470.1|8467.3|8455.1|8451.4|1813
1719584700000|2024-06-28 14:25:00|8464.2|8461.4|8467.1|8464.3|8475.2|8471.4|8458.2|8454.4|2973
1719585000000|2024-06-28 14:30:00|8467.2|8464.4|8465.1|8462.3|8471.1|8468.3|8462.1|8458.3|1906
1719585300000|2024-06-28 14:35:00|8466.1|8463.3|8471.1|8468.3|8477.1|8474.3|8463.1|8460.3|1909
1719585600000|2024-06-28 14:40:00|8472.1|8467.3|8469.1|8465.3|8472.6|8469.3|8460.1|8457.3|1019
1719585900000|2024-06-28 14:45:00|8468.1|8467.3|8489|8486.2|8496|8493.2|8468.1|8467.3|3750
1719586200000|2024-06-28 14:50:00|8490|8487.2|8491|8488.2|8491|8488.2|8483|8480.2|1742
1719586500000|2024-06-28 14:55:00|8490|8487.2|8489|8486.2|8494|8491.2|8485|8482.2|1581
1719586800000|2024-06-28 15:00:00|8490|8487.2|8492|8489.2|8496|8493.2|8481|8478.2|2129
1719587100000|2024-06-28 15:05:00|8493|8490.2|8482|8479.2|8493|8490.2|8480.5|8477.2|1895
1719587400000|2024-06-28 15:10:00|8482.9|8480.1|8486|8483.2|8496|8493.2|8482.9|8480.1|1447
1719587700000|2024-06-28 15:15:00|8485|8482.2|8490|8486.2|8492|8489.1|8477|8474.2|1354
1719588000000|2024-06-28 15:20:00|8489.9|8486.1|8501.9|8499.1|8503.9|8501.1|8489|8486.1|7010
1719588300000|2024-06-28 15:25:00|8500.9|8498.1|8484.9|8482.1|8504.8|8501.5|8475.9|8473.1|9060
1719588600000|2024-06-28 15:30:00|8485.8|8483|8473.9|8471.1|8491.8|8489|8464.9|8462.1|3960
1719588900000|2024-06-28 15:35:00|8472.9|8470.1|8494.8|8492|8495.8|8493|8472.9|8470.1|2324
1719589200000|2024-06-28 15:40:00|8493.9|8491.1|8494.8|8491|8498.8|8496|8485.8|8483|1981
1719589500000|2024-06-28 15:45:00|8493.8|8492|8502.8|8500|8505.8|8503|8491.8|8489|4732
1719589800000|2024-06-28 15:50:00|8502.7|8499.9|8493.8|8491|8504.8|8502|8493.8|8491|3556
1719590100000|2024-06-28 15:55:00|8494.8|8492|8511.8|8508|8513.8|8511|8493.8|8490|3024
1719590400000|2024-06-28 16:00:00|8510.8|8509|8505.8|8503|8513.8|8511|8505.8|8503|1672
1719590700000|2024-06-28 16:05:00|8506.8|8504|8510.8|8508|8514.8|8512|8506.8|8504|946
1719591000000|2024-06-28 16:10:00|8511.8|8508.9|8516.7|8513.9|8516.8|8514|8510.7|8507|1202
1719591300000|2024-06-28 16:15:00|8516.8|8513|8513.7|8510.9|8526.7|8523.9|8513.7|8509.9|1844
1719591600000|2024-06-28 16:20:00|8512.8|8510|8511.7|8508.9|8517.7|8514.9|8507.7|8504.9|1094
1719591900000|2024-06-28 16:25:00|8512.7|8509.9|8494.8|8492|8516.7|8513.9|8493.8|8490.9|1508
1719592200000|2024-06-28 16:30:00|8496.7|8493.9|8482.8|8480|8499.7|8496|8478.8|8476|1543
1719592500000|2024-06-28 16:35:00|8482.7|8479.9|8472.7|8468.9|8482.7|8479.9|8469.7|8466.9|1452
1719592800000|2024-06-28 16:40:00|8473.7|8469.9|8473.7|8470.9|8479.7|8476.9|8469.7|8466.9|1313
1719593100000|2024-06-28 16:45:00|8473.8|8471|8492.7|8489.9|8495.7|8492.9|8473.7|8470.9|2309
1719593400000|2024-06-28 16:50:00|8493.7|8488.9|8492.6|8488.8|8495.7|8492.9|8486.7|8483.9|1004
1719593700000|2024-06-28 16:55:00|8491.6|8487.9|8491.6|8488.8|8495.1|8491.8|8486.6|8483.8|1690
1719594000000|2024-06-28 17:00:00|8490.6|8487.8|8490.6|8487.8|8493.6|8490.8|8482.7|8479.8|1066
1719594300000|2024-06-28 17:05:00|8490.7|8487.9|8495.6|8492.8|8497.6|8493.8|8488.6|8485.8|743
1719594600000|2024-06-28 17:10:00|8493.6|8490.8|8499.5|8496.7|8499.6|8496.8|8493.6|8490.8|706
1719594900000|2024-06-28 17:15:00|8499.6|8496.8|8505.6|8502.8|8508.6|8505.8|8498.6|8495.8|951
1719595200000|2024-06-28 17:20:00|8505.5|8502.7|8503.5|8500.7|8505.6|8502.8|8499.5|8496.7|492
1719595500000|2024-06-28 17:25:00|8503.6|8500.8|8501.5|8498.7|8507.6|8504.7|8499.5|8496.7|2180
1719595800000|2024-06-28 17:30:00|8502.5|8498.8|8498.5|8495.7|8504.5|8500.8|8498.5|8495.7|783
1719596100000|2024-06-28 17:35:00|8499.5|8496.7|8501.5|8498.7|8502.5|8499.7|8497.5|8494.7|1570
1719596400000|2024-06-28 17:40:00|8500.5|8497.7|8501.5|8498.7|8503.5|8500.7|8500.5|8497.7|882
1719596700000|2024-06-28 17:45:00|8502.5|8499.7|8506.5|8503.7|8507.5|8504.7|8501.5|8497.7|967
1719597000000|2024-06-28 17:50:00|8505.5|8502.7|8500.5|8497.7|8506.5|8503.7|8500.5|8497.7|458
1719597300000|2024-06-28 17:55:00|8499.5|8496.7|8499.5|8496.7|8502.5|8499.7|8495.5|8492.7|1267
1719597600000|2024-06-28 18:00:00|8498.5|8495.7|8499.5|8496.7|8503.5|8500.6|8495.5|8492.7|914
1719597900000|2024-06-28 18:05:00|8500.4|8497.6|8502.4|8499.6|8508.5|8505.6|8498.5|8495.6|1763
1719598200000|2024-06-28 18:10:00|8502.5|8499.7|8504.4|8501.6|8510.5|8507.6|8502.5|8499.6|1082
1719598500000|2024-06-28 18:15:00|8504.5|8500.7|8509.4|8506.6|8509.4|8506.6|8495.5|8492.7|2567
1719598800000|2024-06-28 18:20:00|8508.5|8505.7|8499.5|8496.7|8509.4|8506.6|8499.5|8496.6|2220
1719599100000|2024-06-28 18:25:00|8499.4|8496.6|8495.5|8492.7|8505.4|8502.6|8493.5|8490.7|5486
1719599400000|2024-06-28 18:30:00|8494.5|8491.7|8484.6|8481.8|8496.5|8493.7|8484.6|8481.7|1623
1719599700000|2024-06-28 18:35:00|8483.6|8480.8|8474.6|8471.8|8484.6|8481.8|8473.5|8470.7|869
1719600000000|2024-06-28 18:40:00|8475.6|8472.7|8473.6|8470.8|8478.6|8475.8|8473.6|8469.8|800
1719600300000|2024-06-28 18:45:00|8474.6|8471.8|8476.6|8472.8|8478.6|8474.8|8473.6|8470.8|681
1719600600000|2024-06-28 18:50:00|8475.6|8471.8|8476.6|8473.8|8477.6|8473.8|8471.6|8468.8|348
1719600900000|2024-06-28 18:55:00|8477.5|8474.7|8475.6|8472.8|8477.6|8474.8|8474.6|8471.7|486
1719601200000|2024-06-28 19:00:00|8475.5|8472.7|8472.6|8469.8|8476.6|8473.8|8469.6|8466.7|406
1719601500000|2024-06-28 19:05:00|8473.5|8469.7|8475.6|8471.8|8477.5|8474.7|8472.5|8469.7|217
1719601800000|2024-06-28 19:10:00|8475.5|8471.7|8473.5|8470.7|8475.6|8472.7|8472.6|8469.7|179
1719602100000|2024-06-28 19:15:00|8474.5|8471.7|8476.5|8473.7|8476.5|8473.7|8473.5|8470.7|231
1719602400000|2024-06-28 19:20:00|8475.5|8472.7|8479.5|8476.7|8479.5|8476.7|8475.5|8472.7|284
1719602700000|2024-06-28 19:25:00|8479.4|8476.6|8477.5|8474.7|8480.4|8476.7|8476.5|8473.6|186
1719603000000|2024-06-28 19:30:00|8478.4|8475.6|8480.5|8476.7|8481.5|8478.7|8476.5|8472.7|393
1719603300000|2024-06-28 19:35:00|8479.5|8475.7|8478.5|8474.7|8479.5|8476.7|8476.5|8473.7|659
1719603600000|2024-06-28 19:40:00|8477.5|8475.7|8486.5|8482.7|8486.5|8483.7|8477.5|8475.7|398
1719603900000|2024-06-28 19:45:00|8485.5|8481.8|8485.5|8482.7|8486.5|8482.7|8483.5|8480.7|173
1719604200000|2024-06-28 19:50:00|8485.4|8482.6|8485.5|8482.7|8487.4|8484.6|8484.5|8481.7|229
1719604500000|2024-06-28 19:55:00|8486.5|8483.7|8490.4|8487.6|8492.4|8489.6|8482.5|8479.7|395
1719604800000|2024-06-28 20:00:00|8492.4|8488.6|8491.4|8488.6|8493.4|8490.6|8490.4|8487.6|186
1719605100000|2024-06-28 20:05:00|8492.4|8489.6|8490.4|8486.6|8493.4|8489.6|8488.4|8485.6|73
1719605400000|2024-06-28 20:10:00|8491.4|8487.6|8494.4|8490.6|8494.4|8490.6|8490.4|8487.6|91
1719605700000|2024-06-28 20:15:00|8493.4|8489.6|8493.4|8489.6|8494.4|8491.6|8492.4|8489.6|66
1719606000000|2024-06-28 20:20:00|8494.4|8490.6|8492.4|8489.6|8494.4|8490.6|8492.4|8489.5|26
1719606300000|2024-06-28 20:25:00|8492.3|8489.5|8491.4|8487.6|8492.4|8489.6|8490.4|8487.6|43
1719606600000|2024-06-28 20:30:00|8490.4|8488.5|8490.4|8487.6|8491.4|8488.6|8490.4|8486.6|57
1719606900000|2024-06-28 20:35:00|8491.4|8488.6|8490.4|8487.6|8491.4|8488.6|8490.4|8486.6|56
1719607200000|2024-06-28 20:40:00|8491.3|8487.5|8489.4|8486.6|8491.4|8487.6|8489.4|8486.5|112
1719607500000|2024-06-28 20:45:00|8489.3|8486.5|8490.3|8487.5|8493.3|8489.6|8489.3|8486.5|87
1719607800000|2024-06-28 20:50:00|8490.4|8486.6|8492.4|8489.6|8494.3|8491.5|8487.4|8484.6|113
1719608100000|2024-06-28 20:55:00|8492.3|8489.5|8486.4|8482.6|8492.4|8489.5|8486.3|8482.5|165
1719784800000|2024-06-30 22:00:00|8476.4|8472.6|8501.4|8497.6|8501.4|8497.6|8476.4|8472.6|121
1719785100000|2024-06-30 22:05:00|8500.9|8497.1|8496.8|8493|8502.3|8497.1|8494.9|8491.1|38
1719785400000|2024-06-30 22:10:00|8497.3|8493.5|8499.3|8495.5|8501|8497.2|8496.3|8493.5|42
1719785700000|2024-06-30 22:15:00|8498.9|8495.1|8494.5|8490.7|8499.3|8495.5|8494.5|8490.7|9
1719786000000|2024-06-30 22:20:00|8494.4|8490.6|8491.3|8488.5|8494.5|8490.7|8491.3|8488.5|5
1719786300000|2024-06-30 22:25:00|8492.3|8489.6|8493.3|8489.5|8493.4|8489.6|8492.3|8489.5|25
1719786600000|2024-06-30 22:30:00|8492.3|8488.6|8490.3|8486.5|8492.4|8488.6|8490.3|8486.5|17
1719786900000|2024-06-30 22:35:00|8489.3|8486.4|8489.4|8485.6|8491.3|8487.5|8488.3|8485.4|22
1719787200000|2024-06-30 22:40:00|8489.3|8485.5|8486.3|8482.5|8489.4|8486.5|8485.4|8481.6|16
1719787500000|2024-06-30 22:45:00|8485.3|8481.5|8483.3|8479.5|8485.3|8481.5|8483.3|8479.5|0
1719787800000|2024-06-30 22:50:00|8483.2|8479.4|8480.3|8476.5|8483.2|8479.5|8479.3|8475.5|11
1719788100000|2024-06-30 22:55:00|8481.3|8477.5|8484.3|8480.5|8484.3|8480.5|8480.3|8477.4|16
1719788400000|2024-06-30 23:00:00|8484.2|8480.4|8483.3|8480.5|8484.2|8480.5|8483.3|8480.4|1
1719788700000|2024-06-30 23:05:00|||||||||11
1719789000000|2024-06-30 23:10:00|8483.2|8480.4|8488.4|8485.6|8488.4|8485.6|8483.2|8479.4|111
1719789300000|2024-06-30 23:15:00|8489.3|8485.5|8498.2|8494.4|8498.2|8495.4|8489.3|8485.5|141
1719789600000|2024-06-30 23:20:00|8498.1|8494.3|8500.1|8497.3|8501|8498.2|8497.1|8493.3|123
1719789900000|2024-06-30 23:25:00|8501|8498.2|8503.1|8500.3|8503.2|8500.3|8501|8497.7|144
1719790200000|2024-06-30 23:30:00|8504.1|8501.3|8510.1|8506.3|8510.1|8507.3|8504.1|8501.2|59
1719790500000|2024-06-30 23:35:00|8510|8506.2|8515|8512.2|8516.1|8513.2|8510|8506.2|265
1719790800000|2024-06-30 23:40:00|8515.1|8512.3|8521|8518.2|8521|8518.2|8515.1|8512.3|119
1719791100000|2024-06-30 23:45:00|8520.9|8518.1|8520|8516.2|8520.9|8518.1|8517.1|8513.3|167
1719791400000|2024-06-30 23:50:00|8520.1|8516.3|8515.1|8512.3|8521.1|8517.3|8515|8511.3|111
1719791700000|2024-06-30 23:55:00|8514.1|8511.3|8510|8506.2|8514.1|8511.3|8510|8506.2|35
1719792000000|2024-07-01 00:00:00|8509|8505.2|8500.1|8496.3|8510|8506.2|8499|8495.3|174
1719792300000|2024-07-01 00:05:00|8500|8496.2|8504.1|8500.3|8504.1|8501.2|8498|8495.2|113
1719792600000|2024-07-01 00:10:00|8503.1|8500.2|8509|8505.2|8509|8505.2|8499.1|8496.3|134
1719792900000|2024-07-01 00:15:00|8508|8506.2|8509|8505.2|8511|8508.2|8508|8505.2|40
1719793200000|2024-07-01 00:20:00|8508|8504.3|8506|8502.2|8508.9|8505.2|8506|8502.2|60
1719793500000|2024-07-01 00:25:00|8505.1|8502.3|8508|8504.2|8508|8505.1|8505.1|8502.2|86
1719793800000|2024-07-01 00:30:00|8507.9|8505.2|8509|8505.2|8509.1|8506.2|8507|8504.2|21
1719794100000|2024-07-01 00:35:00|8508|8504.2|8507|8503.2|8508|8505.2|8505.9|8502.2|59
1719794400000|2024-07-01 00:40:00|8506|8502.2|8510|8506.2|8510|8507.2|8504.9|8501.2|57
1719794700000|2024-07-01 00:45:00|8509|8505.2|8504|8500.2|8510|8507.2|8504|8500.2|58
1719795000000|2024-07-01 00:50:00|8503|8501.2|8507|8504.2|8508|8504.2|8503|8500.2|42
1719795300000|2024-07-01 00:55:00|8508|8503.2|8506.9|8504.1|8508|8504.1|8503|8500.2|38
1719795600000|2024-07-01 01:00:00|8506|8502.2|8514.9|8512.1|8515.9|8512.2|8500.9|8498.1|182
1719795900000|2024-07-01 01:05:00|8513.9|8511.1|8520.9|8518.1|8522.9|8520.1|8511.9|8509.1|196
1719796200000|2024-07-01 01:10:00|8520|8517.2|8518|8514.2|8520.9|8518.1|8514.9|8511.2|77
1719796500000|2024-07-01 01:15:00|8517|8515.1|8515|8512.2|8519.9|8516.2|8515|8512.1|54
1719796800000|2024-07-01 01:20:00|8516|8513.1|8518|8515.2|8519.9|8516.2|8515|8512.1|34
1719797100000|2024-07-01 01:25:00|8519|8515.1|8518|8515.2|8520|8517.1|8518|8515.1|49
1719797400000|2024-07-01 01:30:00|8517.9|8515.1|8520.8|8517|8520.8|8517|8516.9|8514.1|25
1719797700000|2024-07-01 01:35:00|8520.9|8517.1|8522.9|8520.1|8526.9|8524|8518.9|8516.1|98
1719798000000|2024-07-01 01:40:00|8523.9|8521.1|8517.9|8515.1|8524.9|8522.1|8517.9|8515|48
1719798300000|2024-07-01 01:45:00|8516.9|8514.1|8519.9|8516.1|8521.9|8518.1|8516.9|8514.1|39
1719798600000|2024-07-01 01:50:00|8519.8|8517|8521.9|8518.1|8522.9|8520.1|8519.8|8517|32
1719798900000|2024-07-01 01:55:00|8521.8|8519|8521.9|8518.1|8523.8|8520|8520.8|8517|21
1719799200000|2024-07-01 02:00:00|8521.8|8518|8517.8|8514|8521.8|8519|8516.8|8514|42
1719799500000|2024-07-01 02:05:00|8516.8|8514.1|8523.8|8520|8524.8|8521.1|8516.8|8514|162
1719799800000|2024-07-01 02:10:00|8524.8|8521|8525.8|8522|8525.9|8523|8521.9|8519|174
1719800100000|2024-07-01 02:15:00|8525.9|8523|8527.8|8524|8530.7|8527|8525.7|8522|266
1719800400000|2024-07-01 02:20:00|8527.7|8524.9|8524.8|8521|8528.8|8525|8524.8|8521|32
1719800700000|2024-07-01 02:25:00|8524.9|8522|8528.8|8526|8529.8|8526.9|8524.9|8522|183
1719801000000|2024-07-01 02:30:00|8529.7|8525.9|8528.7|8525.9|8530.7|8527|8528.7|8525.9|61
1719801300000|2024-07-01 02:35:00|8529.7|8526|8526.7|8523.9|8529.7|8526|8525.7|8522.9|35
1719801600000|2024-07-01 02:40:00|8526.8|8523|8528.7|8525.9|8528.8|8525.9|8525.8|8522.9|12
1719801900000|2024-07-01 02:45:00|8528.6|8524.9|8525.8|8523|8528.8|8525.9|8524.7|8521.9|44
1719802200000|2024-07-01 02:50:00|8525.7|8522|8524.8|8521|8525.8|8523|8522.8|8520|30
1719802500000|2024-07-01 02:55:00|8524.7|8520.9|8525.8|8523|8526.7|8523.9|8524.7|8520.9|38
1719802800000|2024-07-01 03:00:00|8525.9|8522.1|8529.7|8526.9|8529.7|8526.9|8524.8|8521.9|45
1719803100000|2024-07-01 03:05:00|8528.8|8525.9|8533.6|8529.8|8534.2|8530.9|8527.7|8523.9|211
1719803400000|2024-07-01 03:10:00|8533.7|8529.9|8539.7|8535.9|8539.8|8536.9|8532.7|8529.8|217
1719803700000|2024-07-01 03:15:00|8539.8|8536.9|8538.8|8535|8539.8|8537|8536.8|8534|104
1719804000000|2024-07-01 03:20:00|8538.7|8534.9|8536.7|8533.9|8538.8|8535.9|8535.7|8532.8|96
1719804300000|2024-07-01 03:25:00|8535.7|8532.9|8536.7|8532.9|8537.6|8534.8|8534.7|8531.9|88
1719804600000|2024-07-01 03:30:00|8536.6|8533.8|8533.7|8530.9|8536.7|8533.8|8532.6|8529.8|93
1719804900000|2024-07-01 03:35:00|8533.2|8529.9|8533.7|8529.9|8535.6|8532.8|8532.7|8529.8|60
1719805200000|2024-07-01 03:40:00|8533.6|8529.8|8532.7|8528.9|8534.7|8531.8|8530.7|8527.8|41
1719805500000|2024-07-01 03:45:00|8532.6|8529.8|8531.7|8527.9|8533.7|8530.8|8530.7|8527.9|25
1719805800000|2024-07-01 03:50:00|8531.6|8528.8|8531.6|8527.8|8532.7|8529.8|8530.6|8527.8|31
1719806100000|2024-07-01 03:55:00|8531.7|8528.8|8531.6|8528.8|8532.6|8528.8|8528.7|8525.9|14
1719806400000|2024-07-01 04:00:00|8531.7|8527.9|8530.7|8526.9|8531.7|8528.9|8529.6|8526.8|24
1719806700000|2024-07-01 04:05:00|8530.6|8527.8|8529.6|8526.8|8530.7|8527.8|8529.6|8525.8|6
1719807000000|2024-07-01 04:10:00|8529.7|8525.9|8529.6|8526.8|8529.7|8526.8|8528.6|8524.8|23
1719807300000|2024-07-01 04:15:00|8528.7|8525.9|8525.7|8521.9|8529.7|8526.8|8524.7|8521.8|42
1719807600000|2024-07-01 04:20:00|8525.6|8522.8|8527.7|8523.9|8528.6|8524.9|8525.6|8522.8|29
1719807900000|2024-07-01 04:25:00|8526.7|8523.8|8524.6|8521.8|8526.7|8523.9|8524.6|8520.9|27
1719808200000|2024-07-01 04:30:00|8523.7|8520.9|8520.6|8517.8|8524.6|8520.9|8516.7|8513.8|167
1719808500000|2024-07-01 04:35:00|8521.6|8518.8|8523.6|8520.8|8524.6|8521.7|8521.6|8518.8|79
1719808800000|2024-07-01 04:40:00|8523.5|8520.7|8525.6|8522.8|8526.6|8523.8|8522.6|8519.7|71
1719809100000|2024-07-01 04:45:00|8526.6|8523.7|8525.6|8522.8|8528.6|8525.7|8525.5|8521.8|70
1719809400000|2024-07-01 04:50:00|8524.7|8521.8|8525.6|8521.8|8525.6|8522.8|8523.6|8520.8|30
1719809700000|2024-07-01 04:55:00|8525.5|8522.7|8526.5|8522.7|8526.5|8523.7|8525.5|8522.7|4
1719810000000|2024-07-01 05:00:00|8525.6|8523.7|8524.5|8521.7|8526.5|8523.7|8523.5|8520.7|29
1719810300000|2024-07-01 05:05:00|8524.6|8521.8|8528.5|8524.7|8529.5|8526.7|8524.6|8521.7|61
1719810600000|2024-07-01 05:10:00|8527.6|8525.7|8529.5|8526.7|8530.5|8526.8|8527.5|8523.7|143
1719810900000|2024-07-01 05:15:00|8530.4|8526.6|8533.5|8530.7|8534.5|8531.7|8529.5|8526.6|65
1719811200000|2024-07-01 05:20:00|8533.4|8530.6|8533.5|8530.7|8534.5|8531.6|8532.4|8528.7|33
1719811500000|2024-07-01 05:25:00|8533.6|8529.8|8533.5|8529.7|8534.5|8531.6|8532.4|8528.7|23
1719811800000|2024-07-01 05:30:00|8532.5|8528.8|8531.5|8528.7|8533.6|8530.7|8529.5|8526.6|233
1719812100000|2024-07-01 05:35:00|8531.4|8528.6|8534.5|8531.7|8535.5|8532.7|8530.5|8527.7|62
1719812400000|2024-07-01 05:40:00|8534.4|8530.7|8540.5|8536.7|8540.5|8537.6|8533.5|8530.7|60
1719812700000|2024-07-01 05:45:00|8540.4|8537.6|8537.5|8534.7|8540.5|8537.6|8536.4|8533.6|114
1719813000000|2024-07-01 05:50:00|8537.4|8533.7|8536.4|8533.6|8539.4|8536.6|8535.5|8532.6|54
1719813300000|2024-07-01 05:55:00|8536.5|8532.6|8538.4|8535.6|8539.5|8536.7|8535.4|8532.6|42
1719813600000|2024-07-01 06:00:00|8538.5|8535.7|8536.5|8533.7|8540.4|8537.6|8535.6|8532.8|273
1719813900000|2024-07-01 06:05:00|8536.4|8533.6|8540.4|8537.6|8540.5|8537.6|8535.4|8532.6|114
1719814200000|2024-07-01 06:10:00|8540.5|8537.7|8543.4|8539.6|8545.4|8542.5|8540.4|8536.6|185
1719814500000|2024-07-01 06:15:00|8543.3|8540.5|8545.4|8541.6|8545.9|8542.6|8541.4|8538.6|206
1719814800000|2024-07-01 06:20:00|8544.5|8541.7|8547.3|8544.5|8547.3|8544.5|8543.3|8539.6|118
1719815100000|2024-07-01 06:25:00|8547.4|8544.6|8544.5|8540.7|8548.5|8545.7|8541.5|8538.7|292
1719815400000|2024-07-01 06:30:00|8544.6|8541.7|8550.4|8547.6|8550.4|8547.6|8544.5|8541.7|500
1719815700000|2024-07-01 06:35:00|8551.4|8548.6|8549.5|8545.7|8551.4|8548.6|8547.4|8544.6|116
1719816000000|2024-07-01 06:40:00|8549.4|8546.6|8550.5|8547.7|8553.4|8549.7|8547.4|8543.7|97
1719816300000|2024-07-01 06:45:00|8551.4|8548.6|8552.4|8549.6|8554.5|8551.2|8550.4|8546.7|172
1719816600000|2024-07-01 06:50:00|8553.4|8550.6|8556.6|8552.8|8557.5|8554.6|8551.5|8548.7|430
1719816900000|2024-07-01 06:55:00|8556.5|8552.7|8554.5|8551.7|8556.5|8553.6|8552.5|8549.7|475
1719817200000|2024-07-01 07:00:00|8555.5|8552.7|8560.5|8557.7|8561.5|8558.6|8554.5|8551.7|529
1719817500000|2024-07-01 07:05:00|8560.4|8557.6|8555.4|8552.6|8562.5|8559.6|8552.5|8549.2|1165
1719817800000|2024-07-01 07:10:00|8555.5|8552.7|8552.6|8549.8|8557.5|8554.7|8550.6|8547.8|1105
1719818100000|2024-07-01 07:15:00|8553.5|8550.7|8551.5|8548.7|8555.6|8552.7|8551.5|8547.8|357
1719818400000|2024-07-01 07:20:00|8551.6|8548.8|8548.6|8545.8|8557.6|8554.7|8547.6|8543.8|634
1719818700000|2024-07-01 07:25:00|8549.6|8546.7|8552.5|8549.7|8554.5|8551.7|8548.6|8545.8|882
1719819000000|2024-07-01 07:30:00|8553.3|8550.5|8558.3|8555.5|8558.3|8555.5|8550|8546.7|1182
1719819300000|2024-07-01 07:35:00|8558.5|8555.7|8554.3|8551.5|8560.4|8557.6|8553.3|8550.5|727
1719819600000|2024-07-01 07:40:00|8554.5|8551.7|8545.5|8542.7|8554.5|8551.7|8543.5|8539.7|1684
1719819900000|2024-07-01 07:45:00|8546.5|8543.7|8549.4|8546.6|8553.5|8550.6|8545.5|8542.7|424
1719820200000|2024-07-01 07:50:00|8550.4|8547.6|8546.6|8543.8|8551.5|8548.6|8545.4|8541.7|588
1719820500000|2024-07-01 07:55:00|8545.5|8542.7|8550.5|8546.7|8551.4|8548.6|8544.4|8541.6|766
1719820800000|2024-07-01 08:00:00|8550.4|8547.6|8543.5|8540.7|8551.4|8548.6|8543.4|8540.6|1193
1719821100000|2024-07-01 08:05:00|8544.4|8541.6|8544.4|8541.6|8547.4|8544.6|8538.5|8535.6|1205
1719821400000|2024-07-01 08:10:00|8545.3|8542.5|8552.3|8548.5|8554.3|8551.5|8542.4|8539.5|2105
1719821700000|2024-07-01 08:15:00|8552.8|8549.5|8563.3|8560.5|8564.1|8561.3|8552.8|8549|1902
1719822000000|2024-07-01 08:20:00|8563.2|8560.4|8556.2|8553.4|8564.2|8561.4|8555.1|8552.3|1391
1719822300000|2024-07-01 08:25:00|8556.1|8552.4|8555.2|8552.4|8562.1|8559.3|8548.3|8545.4|4179
1719822600000|2024-07-01 08:30:00|8556.2|8553.4|8550.3|8547.5|8556.3|8553.5|8548.4|8545.5|3270
1719822900000|2024-07-01 08:35:00|8550.2|8547.4|8542.5|8539.7|8551.4|8548.6|8542.5|8539.6|1503
1719823200000|2024-07-01 08:40:00|8543.5|8540.7|8531.6|8528.8|8543.5|8540.7|8530.5|8527.7|1490
1719823500000|2024-07-01 08:45:00|8532.5|8529.7|8519.6|8516.8|8532.6|8529.7|8519.6|8516.8|1556
1719823800000|2024-07-01 08:50:00|8519.7|8516.9|8515.7|8512.9|8526.5|8523.7|8515.6|8512.8|2185
1719824100000|2024-07-01 08:55:00|8516.6|8513.8|8521.5|8518.7|8523.5|8520.7|8511.7|8508.4|2427
1719824400000|2024-07-01 09:00:00|8522.5|8519.7|8526.5|8523.7|8531.5|8528.7|8521.5|8518.7|624
1719824700000|2024-07-01 09:05:00|8525.5|8522.7|8520.6|8517.8|8526.5|8523.7|8517.5|8514.7|870
1719825000000|2024-07-01 09:10:00|8520.5|8517.7|8532.4|8529.6|8532.4|8529.6|8519.4|8516.6|381
1719825300000|2024-07-01 09:15:00|8532.5|8528.7|8542.3|8539.5|8547.3|8544.5|8528.6|8525.8|2372
1719825600000|2024-07-01 09:20:00|8543.2|8540.4|8531.4|8528.6|8546.3|8543.5|8531.4|8528.6|1388
1719825900000|2024-07-01 09:25:00|8532.3|8529.5|8531.4|8528.6|8539.4|8536.5|8531.4|8528.5|686
1719826200000|2024-07-01 09:30:00|8532.3|8528.5|8537.4|8534.6|8540.4|8537.6|8530.3|8527.5|690
1719826500000|2024-07-01 09:35:00|8538.3|8535.5|8534.4|8531.6|8538.4|8535.5|8529.4|8526.6|648
1719826800000|2024-07-01 09:40:00|8534.3|8530.6|8527.5|8524.7|8534.5|8531.5|8525.4|8522.6|422
1719827100000|2024-07-01 09:45:00|8528.5|8523.7|8520.5|8517.7|8530.5|8527.7|8520.5|8517.7|678
1719827400000|2024-07-01 09:50:00|8519.5|8516.7|8524.6|8521.8|8525.6|8522.7|8516.5|8513.7|3452
1719827700000|2024-07-01 09:55:00|8524.5|8521.7|8514.6|8511.8|8527.6|8524.8|8513.6|8510.8|4598
1719828000000|2024-07-01 10:00:00|8513.7|8510.9|8513.6|8510.8|8517.6|8514|8511.6|8508.8|690
1719828300000|2024-07-01 10:05:00|8513.7|8510.9|8511.6|8508.8|8518.6|8515.8|8509.6|8506.8|744
1719828600000|2024-07-01 10:10:00|8512.6|8508.9|8514.5|8511.7|8519.5|8516.7|8511.7|8508.9|338
1719828900000|2024-07-01 10:15:00|8514.6|8511.8|8521.5|8518.7|8522.5|8519.7|8514.5|8511.7|1178
1719829200000|2024-07-01 10:20:00|8520.6|8517.7|8523.5|8520.7|8524.5|8520.8|8516.6|8513.7|297
1719829500000|2024-07-01 10:25:00|8522.5|8519.7|8523.5|8520.7|8524.5|8521.7|8520.6|8517.7|171
1719829800000|2024-07-01 10:30:00|8524.5|8521.7|8534.4|8531.6|8537.4|8534.5|8521.5|8518.7|2380
1719830100000|2024-07-01 10:35:00|8534.3|8531.5|8539.4|8536.6|8541.4|8538.5|8532.4|8529.6|842
1719830400000|2024-07-01 10:40:00|8539.3|8536.5|8532.4|8529.6|8539.4|8536.6|8529.6|8526.7|410
1719830700000|2024-07-01 10:45:00|8531.6|8528.8|8533.6|8530.8|8534.6|8531.8|8529.6|8526.7|283
1719831000000|2024-07-01 10:50:00|8534.5|8531.7|8538.5|8535.7|8539.4|8536.6|8533.6|8530.7|375
1719831300000|2024-07-01 10:55:00|8538.4|8535.6|8538.4|8535.6|8540.3|8537.5|8533.5|8530.7|549
1719831600000|2024-07-01 11:00:00|8537.5|8534.7|8544.4|8541.6|8546.1|8543.3|8537.5|8534.7|307
1719831900000|2024-07-01 11:05:00|8545.4|8542.6|8543.3|8540.5|8545.4|8542.6|8537.4|8534.5|271
1719832200000|2024-07-01 11:10:00|8544.3|8541.5|8547.3|8543.5|8548.3|8545.4|8543.3|8540.5|213
1719832500000|2024-07-01 11:15:00|8547.4|8544.5|8543.4|8539.6|8548.4|8545.6|8540.4|8537.6|272
1719832800000|2024-07-01 11:20:00|8542.4|8540.6|8543.4|8540.6|8551.3|8548|8542.4|8539.5|491
1719833100000|2024-07-01 11:25:00|8544.3|8540.5|8544.4|8541.6|8548.4|8545.6|8543.4|8540.5|212
1719833400000|2024-07-01 11:30:00|8545.2|8542.4|8550.3|8547.5|8555.4|8552.6|8542.4|8539.6|816
1719833700000|2024-07-01 11:35:00|8549.3|8546.5|8549.3|8546.5|8554.3|8551|8549.3|8546.5|297
1719834000000|2024-07-01 11:40:00|8549.2|8546.4|8545.3|8542.5|8549.2|8546.4|8542.3|8539.5|266
1719834300000|2024-07-01 11:45:00|8544.3|8541.5|8540.3|8537.5|8545.3|8542.5|8534.4|8531.6|1064
1719834600000|2024-07-01 11:50:00|8541.3|8538.5|8548.3|8545.5|8550.4|8547.5|8534.4|8531.6|665
1719834900000|2024-07-01 11:55:00|8549.3|8546.5|8550.4|8547.6|8553.4|8550.6|8548.3|8545.5|633
1719835200000|2024-07-01 12:00:00|8551.3|8548.5|8550.4|8546.6|8559.3|8556.5|8549.4|8546.6|1076
1719835500000|2024-07-01 12:05:00|8549.4|8545.6|8547.3|8544.5|8558.4|8555.6|8547.3|8544.5|846
1719835800000|2024-07-01 12:10:00|8546.4|8543.6|8549.2|8546.4|8551.3|8548.5|8542.3|8539.4|484
1719836100000|2024-07-01 12:15:00|8549.3|8546.5|8554.2|8551.4|8557.3|8554.5|8549.3|8546.5|664
1719836400000|2024-07-01 12:20:00|8554.3|8551.5|8547.3|8544.5|8558.3|8555.5|8546.3|8543.4|1083
1719836700000|2024-07-01 12:25:00|8547.2|8544.4|8544.3|8541.5|8550.2|8547.3|8542.3|8539.4|891
1719837000000|2024-07-01 12:30:00|8545.2|8542.4|8549.1|8546.3|8553.3|8550.5|8543.2|8540.4|1257
1719837300000|2024-07-01 12:35:00|8549.2|8546.4|8554.2|8551.4|8558.2|8555.3|8549.2|8546.4|1079
1719837600000|2024-07-01 12:40:00|8555.2|8552.3|8548.3|8544.5|8556.2|8553.3|8543.3|8540.5|1029
1719837900000|2024-07-01 12:45:00|8547.3|8545.4|8548.2|8545.4|8550.2|8547.4|8543.2|8540.4|646
1719838200000|2024-07-01 12:50:00|8547.3|8544.5|8552.2|8549.4|8557.2|8553.8|8542.3|8539.5|654
1719838500000|2024-07-01 12:55:00|8553.1|8550.3|8557.1|8553.3|8559.2|8556.4|8551.2|8548.4|1103
1719838800000|2024-07-01 13:00:00|8556.2|8554.3|8562.2|8559.4|8568.1|8564.4|8546.2|8543.4|2104
1719839100000|2024-07-01 13:05:00|8562.3|8559.5|8563.1|8560.3|8569.3|8566.4|8561.2|8557.5|2466
1719839400000|2024-07-01 13:10:00|8563.2|8560.4|8551.2|8548.4|8566.2|8563.4|8550.2|8547.4|2984
1719839700000|2024-07-01 13:15:00|8552.1|8548.3|8562|8559.2|8566|8563.2|8548.2|8545.3|1112
1719840000000|2024-07-01 13:20:00|8564|8561.2|8556.1|8553.3|8565|8562.2|8556.1|8553.3|928
1719840300000|2024-07-01 13:25:00|8556|8553.2|8558.9|8556.1|8562|8559.1|8553|8550.2|1059
1719840600000|2024-07-01 13:30:00|8559|8556.2|8563.9|8560.1|8565.9|8562.2|8551|8548.2|1197
1719840900000|2024-07-01 13:35:00|8564|8561.1|8570|8567.2|8578|8575.1|8552.9|8549.2|2310
1719841200000|2024-07-01 13:40:00|8570.9|8567.1|8575.8|8572|8578.8|8575.1|8569|8566.1|1924
1719841500000|2024-07-01 13:45:00|8574.9|8572.1|8586.7|8583.9|8589.8|8586.9|8574.7|8571.9|3258
1719841800000|2024-07-01 13:50:00|8587.6|8583.8|8579.6|8576.8|8587.7|8584.9|8574.7|8571|2815
1719842100000|2024-07-01 13:55:00|8579.7|8576.9|8569.7|8565.9|8583.6|8580.8|8569.7|8565.9|1632
1719842400000|2024-07-01 14:00:00|8571.4|8567.6|8555.7|8551.9|8574.1|8570.8|8554.8|8551.9|2832
1719842700000|2024-07-01 14:05:00|8555.8|8552|8547.8|8545|8562.7|8559|8542.8|8539.9|3142
1719843000000|2024-07-01 14:10:00|8548.8|8545.1|8530.9|8528.1|8549.8|8547|8528.9|8526.1|4720
1719843300000|2024-07-01 14:15:00|8531.9|8528.6|8517.1|8514.3|8533.9|8531.1|8515.1|8512.2|2814
1719843600000|2024-07-01 14:20:00|8518|8514.2|8517.1|8514.3|8521.9|8519.1|8512.1|8509.2|4043
1719843900000|2024-07-01 14:25:00|8518|8514.2|8521.9|8519.1|8529|8526.1|8517.1|8514.2|2132
1719844200000|2024-07-01 14:30:00|8522.9|8520.1|8515|8512.2|8523|8520.1|8509.1|8506.2|2143
1719844500000|2024-07-01 14:35:00|8514.9|8512.1|8526.9|8524.1|8529|8526.1|8511.1|8508.2|938
1719844800000|2024-07-01 14:40:00|8526|8523.2|8533|8530.2|8535|8531.7|8516.1|8513.2|3300
1719845100000|2024-07-01 14:45:00|8533.2|8530.4|8532|8529.2|8539|8536.2|8532|8529.2|1276
1719845400000|2024-07-01 14:50:00|8533|8530.2|8561.9|8559.1|8562.9|8560|8531|8528.2|2458
1719845700000|2024-07-01 14:55:00|8562.7|8559.9|8571.7|8567.9|8572.8|8569.9|8559.9|8557.1|2087
1719846000000|2024-07-01 15:00:00|8570.8|8568|8576.8|8574|8584.7|8580.9|8570.8|8568|3623
1719846300000|2024-07-01 15:05:00|8576.7|8573.9|8581.6|8577.8|8582.6|8579.8|8561.9|8559.1|3353
1719846600000|2024-07-01 15:10:00|8581.7|8578.8|8583.6|8579.8|8584.6|8581.8|8577.6|8574.8|2076
1719846900000|2024-07-01 15:15:00|8584.6|8580.8|8587.6|8584.8|8592.6|8589.8|8580.1|8576.8|3565
1719847200000|2024-07-01 15:20:00|8587.7|8583.8|8599.5|8595.7|8601.5|8598.6|8585.6|8582.8|6776
1719847500000|2024-07-01 15:25:00|8598.5|8595.6|8603.5|8600.7|8604.5|8601.7|8595.4|8592.6|6022
1719847800000|2024-07-01 15:30:00|8603.4|8600.6|8620.2|8617.4|8623.3|8620.5|8603.4|8600.6|11380
1719848100000|2024-07-01 15:35:00|8620.3|8617.5|8614.2|8611.4|8620.4|8617.6|8607.3|8604.5|2699
1719848400000|2024-07-01 15:40:00|8614.3|8611.5|8619|8616.2|8620.1|8617.3|8611.4|8608.5|9324
1719848700000|2024-07-01 15:45:00|8620|8616.3|8611.2|8607.4|8623.9|8621.1|8610.1|8606.4|4450
1719849000000|2024-07-01 15:50:00|8611.1|8608.3|8626.8|8624|8626.9|8624.1|8611.1|8608.3|3757
1719849300000|2024-07-01 15:55:00|8626.9|8624.1|8623.9|8621.1|8626.9|8624.1|8619.1|8616.3|2175
1719849600000|2024-07-01 16:00:00|8624|8621.2|8630.9|8628.1|8630.9|8628.1|8622|8619.2|2269
1719849900000|2024-07-01 16:05:00|8630.1|8627.3|8622.1|8619.3|8631|8628.1|8621.1|8618.3|4117
1719850200000|2024-07-01 16:10:00|8622.2|8619.4|8615.5|8611.7|8623.1|8620.2|8607.4|8604.6|2306
1719850500000|2024-07-01 16:15:00|8615.4|8611.6|8624|8621.2|8624.1|8621.2|8609.3|8606.4|1704
1719850800000|2024-07-01 16:20:00|8624.1|8620.3|8626|8623.2|8626.1|8623.3|8622|8619.2|1353
1719851100000|2024-07-01 16:25:00|8626.1|8622.3|8628.1|8625.3|8631.1|8627.8|8625|8622.2|1421
1719851400000|2024-07-01 16:30:00|8628|8625.2|8627.1|8624.3|8633.1|8630.2|8624.9|8621.3|1341
1719851700000|2024-07-01 16:35:00|8627|8624.2|8625.1|8622.3|8627.1|8624.3|8619.1|8616.3|2136
1719852000000|2024-07-01 16:40:00|8625.9|8623.1|8632.9|8630.1|8633.9|8631|8623|8619.3|1260
1719852300000|2024-07-01 16:45:00|8633|8630.2|8621|8618.2|8633|8630.2|8620|8617.2|1117
1719852600000|2024-07-01 16:50:00|8621.1|8618.3|8621|8618.2|8625|8622.2|8618|8615.2|665
1719852900000|2024-07-01 16:55:00|8622|8619.2|8630|8627.2|8631|8628.1|8618.1|8615.3|1793
1719853200000|2024-07-01 17:00:00|8629.8|8627|8624.7|8620.9|8629.9|8627|8622.8|8620|1648
1719853500000|2024-07-01 17:05:00|8625.7|8621.9|8625.7|8622.9|8634.6|8631.7|8624.7|8621.9|2298
1719853800000|2024-07-01 17:10:00|8625.8|8623|8621.7|8618.9|8626.7|8623.9|8620.7|8617.9|2253
1719854100000|2024-07-01 17:15:00|8621.6|8618.8|8625.8|8623|8628.6|8625.8|8620.7|8617.8|2686
1719854400000|2024-07-01 17:20:00|8626.6|8623.8|8635.3|8632.5|8637.3|8634.5|8625.8|8622.9|6095
1719854700000|2024-07-01 17:25:00|8636.2|8633.4|8643.2|8640.4|8645.2|8642.3|8636.2|8632.5|4401
1719855000000|2024-07-01 17:30:00|8643.1|8640.3|8631.2|8628.4|8643.1|8640.3|8626.3|8623.4|4558
1719855300000|2024-07-01 17:35:00|8631.3|8628.5|8639.2|8636.4|8640.1|8637.2|8629.3|8625.5|1660
1719855600000|2024-07-01 17:40:00|8639.1|8636.3|8633|8630.2|8641.1|8638.2|8631.2|8628.3|2242
1719855900000|2024-07-01 17:45:00|8633.1|8630.3|8642|8638.2|8643.1|8640.2|8633|8630.2|1561
1719856200000|2024-07-01 17:50:00|8641.1|8638.3|8637.2|8633.4|8645.1|8642.2|8636.2|8633.3|1540
1719856500000|2024-07-01 17:55:00|8636.3|8633.5|8642.1|8639.3|8644.2|8641.3|8636.1|8633.3|1034
1719856800000|2024-07-01 18:00:00|8642.2|8639.4|8639.1|8636.3|8647.1|8644.2|8635.1|8631.4|2319
1719857100000|2024-07-01 18:05:00|8639.2|8636.4|8650.2|8646.4|8653|8650.2|8639.1|8636.2|2535
1719857400000|2024-07-01 18:10:00|8650.3|8647.4|8652.1|8649.3|8653|8650.2|8646.2|8643.3|1428
1719857700000|2024-07-01 18:15:00|8653|8649.2|8651|8648.2|8654|8650.3|8650.1|8647.2|2773
1719858000000|2024-07-01 18:20:00|8651.1|8648.3|8649.9|8647.1|8654.9|8652.1|8643.9|8641.1|3394
1719858300000|2024-07-01 18:25:00|8650.9|8648|8650.1|8647.3|8654.1|8651.3|8636|8633.2|10739
1719858600000|2024-07-01 18:30:00|8649.1|8646.3|8654.9|8652.1|8662.9|8660.1|8649.1|8646.3|2975
1719858900000|2024-07-01 18:35:00|8655|8652.2|8652.1|8649.3|8657|8654.1|8650.1|8647.3|1026
1719859200000|2024-07-01 18:40:00|8651.2|8648.4|8656|8653.2|8656.1|8653.3|8651.1|8647.5|393
1719859500000|2024-07-01 18:45:00|8655.2|8652.4|8656.2|8653.4|8658.1|8655.2|8655.2|8652.3|525
1719859800000|2024-07-01 18:50:00|8656.1|8653.3|8660|8657.2|8661.1|8658.2|8655.2|8652.3|370
1719860100000|2024-07-01 18:55:00|8660.1|8656.3|8659|8656.2|8660.2|8657.4|8654.7|8651.4|2118
1719860400000|2024-07-01 19:00:00|8659.1|8655.3|8658.2|8655.4|8660.1|8657.3|8655.2|8652.3|976
1719860700000|2024-07-01 19:05:00|8659.2|8656.2|8661.1|8657.3|8663.1|8660.3|8658|8655.2|541
1719861000000|2024-07-01 19:10:00|8660.1|8658.3|8661.1|8658.3|8662.1|8658.3|8658.2|8654.9|523
1719861300000|2024-07-01 19:15:00|8662|8659.2|8663.1|8660.3|8663.1|8660.3|8659.1|8656.3|691
1719861600000|2024-07-01 19:20:00|8663|8660.2|8669.8|8667|8669.8|8667|8661.1|8658.2|1963
1719861900000|2024-07-01 19:25:00|8670.8|8667.9|8672.8|8670|8673.8|8671|8669.8|8666.9|1223
1719862200000|2024-07-01 19:30:00|8673.7|8669.9|8671.7|8668.9|8673.7|8670.1|8671.7|8668.9|805
1719862500000|2024-07-01 19:35:00|8672.7|8669.9|8671.7|8668.9|8673.7|8670.9|8671.7|8668.9|380
1719862800000|2024-07-01 19:40:00|8671.8|8669|8672.6|8669.8|8675.6|8672.8|8671.8|8669|2442
1719863100000|2024-07-01 19:45:00|8672.5|8669.7|8665.6|8662.8|8672.6|8669.7|8664.6|8661.8|599
1719863400000|2024-07-01 19:50:00|8664.8|8662|8663.8|8661|8665.7|8662.8|8661.7|8658.9|460
1719863700000|2024-07-01 19:55:00|8663.7|8659.9|8664.6|8660.8|8665.7|8662|8661.8|8658.9|843
1719864000000|2024-07-01 20:00:00|8664.7|8660.9|8662.7|8659.9|8666|8662.7|8660.8|8657.9|577
1719864300000|2024-07-01 20:05:00|8664.7|8661.9|8662.6|8659.8|8667.6|8663.9|8661.7|8658.9|542
1719864600000|2024-07-01 20:10:00|8662.7|8659.9|8658.6|8655.8|8662.7|8659.9|8657.7|8653.9|296
1719864900000|2024-07-01 20:15:00|8658.7|8654.9|8655.6|8651.8|8659.5|8655.8|8652.6|8649.8|252
1719865200000|2024-07-01 20:20:00|8655.5|8652.7|8653.6|8650.8|8656.6|8653.7|8653.6|8650.7|59
1719865500000|2024-07-01 20:25:00|8654.6|8650.9|8653.6|8650.8|8654.6|8650.9|8650.6|8646.8|470
1719865800000|2024-07-01 20:30:00|8652.7|8649.9|8652.6|8649.8|8652.7|8649.9|8650.6|8647.8|108
1719866100000|2024-07-01 20:35:00|8653.5|8650.7|8659.5|8656.7|8659.5|8656.7|8653.5|8650.7|214
1719866400000|2024-07-01 20:40:00|8658.6|8655.7|8661.5|8657.7|8661.5|8658.7|8658.5|8655.7|57
1719866700000|2024-07-01 20:45:00|8662.5|8658.7|8659.6|8656.8|8665.5|8662.7|8659.6|8656.7|105
1719867000000|2024-07-01 20:50:00|8660.5|8656.7|8653.8|8650|8660.6|8656.9|8653.8|8650|636
1719867300000|2024-07-01 20:55:00|8652.9|8650.1|8650.9|8648.1|8655.8|8653|8650.9|8648|164
1719867600000|2024-07-01 21:00:00|8650.7|8647.9|8651.6|8647.8|8657.4|8651.9|8650.7|8647.1|57
1719867900000|2024-07-01 21:05:00|8652.7|8648.8|8652.7|8649.9|8652.7|8649.9|8651.6|8647.8|0
1719868200000|2024-07-01 21:10:00|8651.7|8648.9|8653.6|8650.8|8654.6|8650.9|8651.7|8648.9|6
1719868500000|2024-07-01 21:15:00|8657.4|8649.6|8652.7|8649.9|8658.7|8652.4|8652.7|8648.8|10
1719868800000|2024-07-01 21:20:00|8654.6|8650.8|8654.6|8650.8|8658.7|8652.9|8653.7|8649.3|3
1719869100000|2024-07-01 21:25:00|8655.7|8647.9|8654.6|8646.8|8656.7|8648.9|8654.6|8646.8|0
1719869400000|2024-07-01 21:30:00|8651.7|8648.9|8650.6|8647.8|8652.7|8649.8|8650.6|8647.8|66
1719869700000|2024-07-01 21:35:00|8650.7|8647.9|8651.1|8643.3|8651.4|8647.9|8647.7|8642.8|59
1719870000000|2024-07-01 21:40:00|8651.6|8643.8|8653.6|8645.8|8655.7|8647.9|8651.6|8643.8|10
1719870300000|2024-07-01 21:45:00|||||||||1
1719870600000|2024-07-01 21:50:00|8653.1|8645.3|8652.1|8648.3|8655.7|8648.9|8649.6|8643.8|6
1719870900000|2024-07-01 21:55:00|8651.7|8647.9|8656.7|8648.9|8657.7|8653.9|8651.7|8644.6|24
1719878400000|2024-07-02 00:00:00|8659.4|8651.6|8657.3|8654.5|8661.3|8658.4|8653.5|8650.7|445
1719878700000|2024-07-02 00:05:00|8657.4|8653.6|8662.2|8659.4|8665.2|8662.3|8656.4|8653.5|408
1719879000000|2024-07-02 00:10:00|8661.3|8658.4|8659.4|8655.6|8662.3|8659.4|8658.2|8655.3|53
1719879300000|2024-07-02 00:15:00|8659.3|8655.5|8665.1|8661.3|8666.2|8662.5|8659.2|8655.5|224
1719879600000|2024-07-02 00:20:00|8664.1|8660.3|8664.2|8661.4|8666.1|8663.3|8663.1|8660.3|208
1719879900000|2024-07-02 00:25:00|8664.1|8661.3|8662.2|8659.4|8665.1|8662.3|8662.1|8659.3|92
1719880200000|2024-07-02 00:30:00|8663.1|8659.3|8658.2|8655.4|8663.1|8660.3|8658.2|8655.4|47
1719880500000|2024-07-02 00:35:00|8658.1|8655.3|8658.2|8655.4|8659.2|8655.4|8656.2|8653.4|33
1719880800000|2024-07-02 00:40:00|8659.1|8655.3|8656.2|8653.4|8660.1|8656.4|8655.2|8652.3|161
1719881100000|2024-07-02 00:45:00|8656.3|8653.5|8660.3|8656.5|8660.3|8657.4|8656.2|8652.4|87
1719881400000|2024-07-02 00:50:00|8660.2|8657.4|8656.2|8653.4|8660.3|8657.4|8656.2|8653.4|30
1719881700000|2024-07-02 00:55:00|8657.1|8653.3|8658.2|8654.4|8658.3|8655.4|8656.4|8653.3|232
1719882000000|2024-07-02 01:00:00|8659.2|8655.4|8662.3|8658.5|8668.2|8665.3|8659.2|8655.4|484
1719882300000|2024-07-02 01:05:00|8662.2|8658.4|8658.2|8655.4|8662.2|8658.5|8657.2|8654.3|113
1719882600000|2024-07-02 01:10:00|8658.1|8655.3|8662.1|8658.3|8662.1|8659.3|8655.2|8652.3|150
1719882900000|2024-07-02 01:15:00|8662|8659.2|8659.2|8655.4|8663.1|8660.2|8659.1|8655.4|171
1719883200000|2024-07-02 01:20:00|8658.2|8656.3|8660.1|8656.3|8661.1|8658.3|8657|8654.2|194
1719883500000|2024-07-02 01:25:00|8660|8657.2|8661|8658.2|8662.1|8659.2|8659.1|8656.3|51
1719883800000|2024-07-02 01:30:00|8661.1|8658.3|8665|8662.2|8667.1|8664.2|8661|8658.2|109
1719884100000|2024-07-02 01:35:00|8665.1|8661.3|8666.9|8664.1|8668|8665.2|8664.1|8661.2|335
1719884400000|2024-07-02 01:40:00|8666|8663.2|8666.9|8663.1|8668|8665.2|8665.9|8663.1|42
1719884700000|2024-07-02 01:45:00|8666|8663.2|8668.9|8666.1|8668.9|8666.1|8666|8663.2|30
1719885000000|2024-07-02 01:50:00|8669.9|8667.1|8671.9|8669.1|8672.9|8670.1|8668.9|8666.1|102
1719885300000|2024-07-02 01:55:00|8670.9|8668.1|8670.9|8668.1|8671.9|8668.2|8669|8666.1|25
1719885600000|2024-07-02 02:00:00|8671|8668.2|8668.9|8666.1|8672.9|8669.2|8668.9|8665.2|56
1719885900000|2024-07-02 02:05:00|8669|8666.2|8669.9|8667.1|8671|8667.3|8668|8665.2|93
1719886200000|2024-07-02 02:10:00|8670|8667.2|8670|8666.2|8670.1|8667.3|8668.9|8665.2|44
1719886500000|2024-07-02 02:15:00|8670.1|8666.3|8670.9|8667.1|8670.9|8668.1|8668|8665.2|247
1719886800000|2024-07-02 02:20:00|8670.8|8668|8670.9|8668.1|8672.9|8669.2|8670.8|8667.2|96
1719887100000|2024-07-02 02:25:00|8671.9|8669|8669.9|8667.1|8671.9|8669|8669.8|8666|34
1719887400000|2024-07-02 02:30:00|8669.8|8667|8670.8|8668|8672.8|8669.1|8669.8|8666.1|87
1719887700000|2024-07-02 02:35:00|8670.9|8668.1|8669.9|8667.1|8671.9|8669.1|8667.9|8665.1|97
1719888000000|2024-07-02 02:40:00|8670.8|8667|8670.8|8668|8671.8|8669|8669.8|8667|47
1719888300000|2024-07-02 02:45:00|8669.8|8667|8670.8|8667|8672.8|8670|8669.8|8667|153
1719888600000|2024-07-02 02:50:00|8669.8|8668|8669.7|8666.9|8671.7|8668.9|8668.8|8665.9|190
1719888900000|2024-07-02 02:55:00|8670.6|8667.8|8673.7|8669.9|8673.7|8670.9|8669.7|8665.9|226
1719889200000|2024-07-02 03:00:00|8674.7|8670.9|8670.6|8667.8|8676.6|8673.3|8670.6|8667.8|1241
1719889500000|2024-07-02 03:05:00|8671.6|8668.7|8666.6|8663.8|8672.6|8669.7|8666.6|8662.9|115
1719889800000|2024-07-02 03:10:00|8666.7|8663.9|8666.6|8663.8|8669.6|8665.9|8666.6|8663.8|150
1719890100000|2024-07-02 03:15:00|8666.7|8663.9|8668.7|8665.9|8668.7|8665.9|8666.6|8663.4|65
1719890400000|2024-07-02 03:20:00|8668.6|8665.8|8668.6|8665.8|8669.6|8665.9|8666.7|8663.8|90
1719890700000|2024-07-02 03:25:00|8668.7|8664.9|8666.7|8663.9|8668.7|8665.8|8666.6|8662.9|47
1719891000000|2024-07-02 03:30:00|8665.8|8663|8666.7|8662.9|8666.8|8663.9|8664.8|8661.9|32
1719891300000|2024-07-02 03:35:00|8665.7|8663.8|8667.7|8663.9|8667.7|8664.9|8665.7|8663.8|21
1719891600000|2024-07-02 03:40:00|8667.6|8664.8|8667.7|8664.9|8668.7|8664.9|8666.7|8663.8|21
1719891900000|2024-07-02 03:45:00|8667.6|8664.8|8667.6|8664.8|8668.6|8665.8|8666.7|8663.8|31
1719892200000|2024-07-02 03:50:00|8668.6|8665.8|8668.7|8665.9|8669.6|8666.8|8668.6|8665.8|38
1719892500000|2024-07-02 03:55:00|8669.6|8665.8|8667.6|8664.8|8669.6|8665.9|8667.5|8664.7|1
1719892800000|2024-07-02 04:00:00|8667.7|8664.9|8671.6|8668.8|8671.6|8668.8|8667.7|8664.8|40
1719893100000|2024-07-02 04:05:00|8671.5|8668.7|8670.6|8667.8|8671.6|8668.7|8669.7|8666.8|40
1719893400000|2024-07-02 04:10:00|8670.7|8666.9|8669.6|8666.8|8670.7|8667.8|8669.6|8666.8|13
1719893700000|2024-07-02 04:15:00|8670.6|8666.9|8671.6|8667.8|8671.6|8668.7|8669.6|8666.8|45
1719894000000|2024-07-02 04:20:00|8671.5|8668.7|8670.7|8666.9|8672.6|8668.9|8670.6|8666.9|155
1719894300000|2024-07-02 04:25:00|8670.6|8666.8|8669.6|8666.8|8670.7|8667.8|8669.5|8666.7|17
1719894600000|2024-07-02 04:30:00|8669.1|8665.8|8668.6|8664.8|8669.6|8666.8|8665.6|8662.8|111
1719894900000|2024-07-02 04:35:00|8669.6|8665.8|8669.5|8666.7|8672.5|8669.7|8668.5|8665.7|57
1719895200000|2024-07-02 04:40:00|8670.5|8666.8|8669.6|8665.8|8670.5|8667.7|8668.6|8665.7|31
1719895500000|2024-07-02 04:45:00|8669.5|8666.7|8668.5|8665.7|8669.6|8666.7|8668.5|8665.7|17
1719895800000|2024-07-02 04:50:00|8668.6|8665.8|8669.5|8666.7|8670.5|8667.6|8668.5|8665.7|42
1719896100000|2024-07-02 04:55:00|8669.6|8666.8|8669.6|8665.8|8670.6|8667.8|8669.1|8665.7|23
1719896400000|2024-07-02 05:00:00|8669.5|8665.7|8668.6|8665.8|8669.6|8666.8|8668.6|8665.7|13
1719896700000|2024-07-02 05:05:00|8667.6|8664.8|8666.5|8662.7|8668.5|8664.8|8665.6|8662.7|23
1719897000000|2024-07-02 05:10:00|8665.6|8662.8|8667.5|8663.7|8668.5|8665.6|8665.6|8662.7|24
1719897300000|2024-07-02 05:15:00|8666.6|8663.8|8670.5|8666.7|8671.6|8668.8|8666.6|8663.7|79
1719897600000|2024-07-02 05:20:00|8669.5|8667.7|8668.5|8664.7|8671.5|8667.7|8668.5|8664.7|52
1719897900000|2024-07-02 05:25:00|8667.5|8665.7|8669.5|8666.7|8669.5|8666.7|8667.5|8664.7|48
1719898200000|2024-07-02 05:30:00|8668.5|8665.7|8668.5|8664.7|8669.5|8666.7|8665.5|8662.6|148
1719898500000|2024-07-02 05:35:00|8667.5|8664.6|8668.4|8665.6|8671.4|8668.6|8667.5|8664.6|180
1719898800000|2024-07-02 05:40:00|8668.5|8665.7|8668.6|8664.8|8669.5|8665.8|8663.7|8660.8|276
1719899100000|2024-07-02 05:45:00|8667.7|8664.9|8667.6|8664.8|8669.6|8665.9|8666.5|8662.7|116
1719899400000|2024-07-02 05:50:00|8668.4|8665.6|8666.6|8663.8|8669.5|8665.8|8666.6|8663.7|65
1719899700000|2024-07-02 05:55:00|8667.5|8663.7|8668.4|8665.6|8669.6|8666.7|8666.5|8663.6|170
1719900000000|2024-07-02 06:00:00|8668.5|8664.7|8676.3|8672.5|8676.4|8673.6|8668.4|8664.7|468
1719900300000|2024-07-02 06:05:00|8676.4|8672.6|8673.3|8670.5|8677.3|8674.5|8673.2|8670.4|528
1719900600000|2024-07-02 06:10:00|8673.4|8669.6|8665.3|8661.5|8673.4|8670.1|8664.3|8660.6|289
1719900900000|2024-07-02 06:15:00|8665.4|8661.6|8666.3|8663.5|8667.4|8664.6|8662.3|8659.5|348
1719901200000|2024-07-02 06:20:00|8666.4|8663.6|8666.3|8662.5|8668.3|8665.5|8665.3|8661.6|142
1719901500000|2024-07-02 06:25:00|8665.3|8663.5|8667.3|8664.5|8668.3|8664.5|8665.3|8662.5|110
1719901800000|2024-07-02 06:30:00|8667.2|8664.4|8674.2|8670.4|8676.2|8673.4|8666.3|8663.5|526
1719902100000|2024-07-02 06:35:00|8673.2|8671.4|8670.2|8667.4|8674.2|8671.4|8670.2|8667.4|189
1719902400000|2024-07-02 06:40:00|8671.2|8667.5|8669.2|8666.4|8671.3|8668.4|8664.4|8661.5|303
1719902700000|2024-07-02 06:45:00|8669.3|8666.5|8671.3|8668.5|8673.1|8670.3|8669.2|8666.4|524
1719903000000|2024-07-02 06:50:00|8672.2|8668.4|8669.2|8666.4|8675.3|8671.6|8669.2|8666.4|502
1719903300000|2024-07-02 06:55:00|8669.3|8666.5|8670.2|8667.4|8671.3|8668.4|8669.1|8666.3|293
1719903600000|2024-07-02 07:00:00|8671.2|8668.4|8673.2|8669.4|8676.2|8673.4|8668.3|8665.5|860
1719903900000|2024-07-02 07:05:00|8672.3|8669.5|8662.4|8659.6|8673.3|8670.4|8661.3|8658.5|1199
1719904200000|2024-07-02 07:10:00|8662.3|8659.5|8656.7|8653.9|8664.5|8661.6|8656.5|8652.8|772
1719904500000|2024-07-02 07:15:00|8657.6|8654.8|8654.7|8650.9|8659.7|8656.9|8652.7|8649.9|682
1719904800000|2024-07-02 07:20:00|8656.1|8652.8|8657.7|8654.9|8662.6|8659.7|8656.1|8652.8|585
1719905100000|2024-07-02 07:25:00|8657.6|8654.8|8657.6|8654.8|8663.5|8660.7|8655.6|8652.8|704
1719905400000|2024-07-02 07:30:00|8656.8|8654|8651.8|8649|8661.7|8658.8|8650.8|8648|1106
1719905700000|2024-07-02 07:35:00|8652.8|8650|8647.8|8645|8658.8|8655.9|8647.8|8644.1|1641
1719906000000|2024-07-02 07:40:00|8647.9|8645.1|8653.8|8650|8655.7|8652.9|8647.8|8645|2274
1719906300000|2024-07-02 07:45:00|8652.8|8649.9|8659.5|8656.7|8660.6|8657.8|8650.8|8647.9|2222
1719906600000|2024-07-02 07:50:00|8659.6|8656.8|8675.2|8672.4|8675.3|8672.5|8659.6|8656.8|2381
1719906900000|2024-07-02 07:55:00|8675.3|8672.5|8678.1|8675.3|8681.1|8678.3|8674.3|8671.4|2417
1719907200000|2024-07-02 08:00:00|8679|8675.2|8668.2|8665.4|8679|8675.7|8659.2|8656.4|2320
1719907500000|2024-07-02 08:05:00|8668.1|8665.3|8677|8674.2|8679.5|8676.3|8668.1|8665.3|1594
1719907800000|2024-07-02 08:10:00|8676.1|8673.3|8670.2|8667.4|8677.9|8675.1|8668.2|8664.5|2572
1719908100000|2024-07-02 08:15:00|8671.2|8668.3|8669.2|8666.4|8674.7|8671.4|8662.3|8659.5|1806
1719908400000|2024-07-02 08:20:00|8669.3|8666.5|8677.1|8674.3|8678.2|8675.4|8669.2|8666.4|1732
1719908700000|2024-07-02 08:25:00|8677.2|8674.4|8674.9|8672.1|8688.4|8685.1|8672.9|8669.1|9178
1719909000000|2024-07-02 08:30:00|8674.4|8671.1|8690.8|8688|8691.8|8689|8671.9|8669.1|7354
1719909300000|2024-07-02 08:35:00|8691.7|8687.9|8697.4|8694.6|8701.2|8697.6|8689.7|8686|6907
1719909600000|2024-07-02 08:40:00|8696.5|8693.6|8696.4|8693.6|8699.4|8696.5|8692.5|8689.7|1594
1719909900000|2024-07-02 08:45:00|8695.5|8692.7|8691.6|8687.8|8703.8|8700.5|8689.7|8686.4|3932
1719910200000|2024-07-02 08:50:00|8690.6|8687.7|8686.7|8683.9|8694.7|8690.9|8682.7|8679.9|3634
1719910500000|2024-07-02 08:55:00|8686.8|8684|8695.6|8692.8|8698.6|8695.7|8685.7|8682.9|1905
1719910800000|2024-07-02 09:00:00|8694.6|8691.8|8704.5|8701.7|8704.5|8701.7|8694.6|8691.8|2340
1719911100000|2024-07-02 09:05:00|8703.6|8700.8|8704.5|8701.7|8707.5|8704.7|8698.6|8695.8|2071
1719911400000|2024-07-02 09:10:00|8705.5|8702.7|8707.4|8704.6|8708.5|8705.7|8704.5|8701.7|892
1719911700000|2024-07-02 09:15:00|8706.5|8703.7|8709.3|8706.5|8709.4|8706.6|8703.4|8699.7|983
1719912000000|2024-07-02 09:20:00|8708.4|8705.6|8705.4|8702.6|8710.3|8707.5|8704.4|8700.7|1693
1719912300000|2024-07-02 09:25:00|8706.4|8703.6|8704.4|8701.6|8708.4|8705.6|8695.6|8692.8|2411
1719912600000|2024-07-02 09:30:00|8703.5|8700.7|8701.5|8698.7|8706.4|8703.6|8699.5|8696.7|1040
1719912900000|2024-07-02 09:35:00|8701.4|8698.6|8709.4|8706.6|8710.5|8707.7|8701.4|8698.6|1012
1719913200000|2024-07-02 09:40:00|8710.4|8707.6|8714.2|8711.4|8717.2|8714.4|8710.3|8706.6|1852
1719913500000|2024-07-02 09:45:00|8715.2|8711.3|8718.4|8715.6|8720.3|8717.5|8713.4|8710.6|2725
1719913800000|2024-07-02 09:50:00|8718.3|8715.5|8711.4|8708.6|8718.4|8715.5|8708.5|8705.7|1654
1719914100000|2024-07-02 09:55:00|8712.5|8708.7|8704.5|8700.7|8712.5|8709.6|8701.5|8698.7|1091
1719914400000|2024-07-02 10:00:00|8704.4|8701.6|8704.4|8701.6|8707.5|8704.7|8698.5|8695.7|1140
1719914700000|2024-07-02 10:05:00|8704.3|8701.5|8711.3|8708.5|8712.3|8709.5|8703.5|8700.5|755
1719915000000|2024-07-02 10:10:00|8710.5|8707.7|8705.4|8701.6|8711.4|8708.6|8704.4|8701.6|1017
1719915300000|2024-07-02 10:15:00|8705.3|8702.5|8706.5|8703.7|8707.4|8704.6|8703.4|8699.7|409
1719915600000|2024-07-02 10:20:00|8706.4|8703.6|8706.4|8702.6|8707.5|8704.6|8702.3|8699.5|615
1719915900000|2024-07-02 10:25:00|8706.3|8703.5|8714.1|8711.3|8715.3|8712.2|8706.3|8703.5|765
1719916200000|2024-07-02 10:30:00|8714.2|8711.4|8713.3|8710.5|8717.3|8714.5|8711.3|8708.5|443
1719916500000|2024-07-02 10:35:00|8713.2|8710.4|8715.2|8711.4|8717.2|8714.4|8713.1|8709.5|607
1719916800000|2024-07-02 10:40:00|8715.1|8711.3|8707.3|8704.5|8715.2|8712.3|8703.9|8700.6|871
1719917100000|2024-07-02 10:45:00|8706.4|8703.6|8707.3|8704.5|8709.3|8706.5|8701.4|8698.5|950
1719917400000|2024-07-02 10:50:00|8708.3|8705|8711.2|8707.4|8715.1|8712.3|8707.8|8705|1877
1719917700000|2024-07-02 10:55:00|8711.1|8708.3|8713.1|8710.3|8713.1|8710.3|8707.1|8703.4|998
1719918000000|2024-07-02 11:00:00|8712.9|8710.1|8711.1|8708.3|8715.1|8712.3|8710.1|8707.2|1221
1719918300000|2024-07-02 11:05:00|8710.1|8707.3|8714.1|8710.3|8715.1|8712.3|8710.1|8707.3|245
1719918600000|2024-07-02 11:10:00|8713.2|8711.3|8716|8713.2|8717.1|8714.2|8713.1|8710.2|656
1719918900000|2024-07-02 11:15:00|8716.1|8712.3|8712.1|8709.3|8717.1|8714.2|8711.2|8708.3|1119
1719919200000|2024-07-02 11:20:00|8713|8709.2|8715|8712.2|8716|8712.7|8711.2|8708.2|444
1719919500000|2024-07-02 11:25:00|8715.1|8711.3|8718.1|8715.3|8718.9|8716.1|8714.1|8711.3|1166
1719919800000|2024-07-02 11:30:00|8718|8715.2|8716.8|8714|8719.1|8716.2|8713.1|8710.2|1049
1719920100000|2024-07-02 11:35:00|8717|8714.2|8714|8711.2|8717.1|8714.2|8710|8707.2|485
1719920400000|2024-07-02 11:40:00|8713|8710.2|8703.2|8700.4|8713|8710.2|8701.2|8698.3|1218
1719920700000|2024-07-02 11:45:00|8704.1|8700.3|8706.2|8703.4|8707.2|8704.4|8704.1|8700.3|303
1719921000000|2024-07-02 11:50:00|8706.1|8703.3|8710.1|8707.3|8710.2|8707.3|8704.3|8701.4|292
1719921300000|2024-07-02 11:55:00|8710.2|8706.4|8713|8709.2|8713.2|8710.3|8705.2|8702.3|858
1719921600000|2024-07-02 12:00:00|8713.1|8709.3|8714|8711.2|8717.9|8715.1|8711.9|8708.1|2180
1719921900000|2024-07-02 12:05:00|8713.9|8711.1|8706.3|8703.5|8715|8712.2|8703.3|8700.5|2389
1719922200000|2024-07-02 12:10:00|8707.2|8703.4|8707.1|8704.3|8708.3|8705.5|8703.3|8700.5|577
1719922500000|2024-07-02 12:15:00|8706.3|8703.5|8717.1|8714.3|8720.1|8716.4|8706.1|8702.4|943
1719922800000|2024-07-02 12:20:00|8717.2|8713.3|8720.1|8717.3|8721.1|8718.3|8712.1|8709.3|1249
1719923100000|2024-07-02 12:25:00|8720.2|8716.4|8717.9|8715.1|8724|8721.1|8716.9|8714.1|1480
1719923400000|2024-07-02 12:30:00|8718.9|8715.6|8721.9|8719.1|8725.8|8722.1|8714.9|8712.1|2684
1719923700000|2024-07-02 12:35:00|8721.8|8719|8726.9|8724.1|8727|8724.1|8716|8713.2|2292
1719924000000|2024-07-02 12:40:00|8727|8723.2|8724.7|8721.9|8729.8|8726.9|8721.9|8719|3489
1719924300000|2024-07-02 12:45:00|8724.8|8722|8717|8714.2|8726.8|8723.1|8716.9|8714.1|1646
1719924600000|2024-07-02 12:50:00|8717.9|8715.1|8715|8712.2|8721.9|8719|8714|8711.2|2039
1719924900000|2024-07-02 12:55:00|8715.2|8712.4|8724|8721.2|8724.1|8721.2|8712.2|8709.4|1861
1719925200000|2024-07-02 13:00:00|8723.2|8720.4|8730.7|8726.9|8730.8|8728|8704.2|8701.4|5394
1719925500000|2024-07-02 13:05:00|8729.8|8727|8712.7|8709.9|8729.8|8727|8710.8|8708|3026
1719925800000|2024-07-02 13:10:00|8711.9|8709.1|8711.8|8709|8722.6|8719.8|8709.7|8706.9|2850
1719926100000|2024-07-02 13:15:00|8711.9|8708.1|8707|8703.2|8712.8|8710|8699|8696.2|2910
1719926400000|2024-07-02 13:20:00|8706|8704.2|8710|8707.2|8715|8711.3|8699.1|8696.2|6313
1719926700000|2024-07-02 13:25:00|8709|8706.2|8702.1|8699.3|8712.1|8709.3|8695.1|8692.3|2255
1719927000000|2024-07-02 13:30:00|8702.2|8699.4|8693.4|8690.6|8704.1|8700.4|8691.4|8688.6|3715
1719927300000|2024-07-02 13:35:00|8694.4|8689.8|8680.4|8677.6|8698.2|8695.3|8677.4|8674.1|5788
1719927600000|2024-07-02 13:40:00|8681.5|8678.7|8678.8|8676|8691.3|8688.5|8677.5|8674.7|4737
1719927900000|2024-07-02 13:45:00|8678.7|8675.9|8685.7|8682.9|8687.6|8684.8|8674.8|8672|4167
1719928200000|2024-07-02 13:50:00|8685.6|8682.8|8690.6|8687.8|8697.5|8693.9|8682.8|8679.9|3839
1719928500000|2024-07-02 13:55:00|8690.7|8687.9|8695.5|8691.7|8700.4|8697.6|8684.7|8681.9|2143
1719928800000|2024-07-02 14:00:00|8694.6|8691.8|8681.5|8677.7|8694.6|8691.8|8677.6|8674.7|1902
1719929100000|2024-07-02 14:05:00|8680.6|8677.8|8673.8|8671|8681.4|8677.8|8662.7|8659|3377
1719929400000|2024-07-02 14:10:00|8673.7|8670.9|8664.8|8661|8674.6|8671.8|8654.9|8652.1|2507
1719929700000|2024-07-02 14:15:00|8664|8662|8662.9|8660.1|8673.9|8670.1|8661.9|8658.1|1759
1719930000000|2024-07-02 14:20:00|8663|8660.2|8668.9|8666.1|8681.6|8677.9|8663|8660.2|2842
1719930300000|2024-07-02 14:25:00|8669.9|8667.1|8669.1|8665.3|8672.1|8668.4|8662.1|8658.3|2808
1719930600000|2024-07-02 14:30:00|8668.1|8664.4|8663.4|8660.6|8668.2|8664.9|8653.2|8650.4|3047
1719930900000|2024-07-02 14:35:00|8664.3|8660.5|8654.3|8651.5|8665.3|8661.6|8651.4|8648.6|2551
1719931200000|2024-07-02 14:40:00|8654.4|8651.6|8672.3|8668.5|8673.2|8670.4|8651.4|8648.6|4439
1719931500000|2024-07-02 14:45:00|8672.2|8668.4|8669.2|8666.4|8681|8678.2|8665.2|8662.4|4617
1719931800000|2024-07-02 14:50:00|8669.3|8665.4|8660.4|8657.6|8674.2|8671.4|8651.7|8648.8|4917
1719932100000|2024-07-02 14:55:00|8660.3|8657.5|8646.8|8643|8664.3|8661.5|8645|8641|5743
1719932400000|2024-07-02 15:00:00|8646.7|8643.9|8646.6|8643.8|8655.7|8652.9|8639.8|8637|7022
1719932700000|2024-07-02 15:05:00|8647.6|8644.8|8647.5|8643.7|8654.6|8651.7|8642.6|8639.8|3513
1719933000000|2024-07-02 15:10:00|8646.6|8644.7|8660.3|8657.5|8666.3|8662.6|8646.6|8643.7|2503
1719933300000|2024-07-02 15:15:00|8660.4|8657.6|8670.1|8667.3|8673.4|8670.5|8656.9|8653.6|2745
1719933600000|2024-07-02 15:20:00|8670.2|8667.4|8682.9|8679.1|8683.9|8680.2|8665.3|8662.4|2849
1719933900000|2024-07-02 15:25:00|8682|8679.2|8680|8677.2|8684|8680.2|8658.3|8655.4|6734
1719934200000|2024-07-02 15:30:00|8679.9|8677.1|8686.7|8683.9|8695.6|8692.8|8676.9|8674|4743
1719934500000|2024-07-02 15:35:00|8686.9|8683.1|8672|8669.2|8690.8|8688|8671.9|8669.1|1978
1719934800000|2024-07-02 15:40:00|8671.9|8669.1|8661.9|8659.1|8674.9|8672.1|8657|8654.2|1587
1719935100000|2024-07-02 15:45:00|8662|8659.2|8654|8651.2|8668.1|8665.2|8653.9|8651.1|1053
1719935400000|2024-07-02 15:50:00|8654.9|8651.1|8639.3|8636.5|8654.9|8651.2|8636.3|8633.5|4276
1719935700000|2024-07-02 15:55:00|8639.4|8636.6|8642.2|8638.4|8646.2|8643.4|8639.3|8636.5|1727
1719936000000|2024-07-02 16:00:00|8642.3|8638.5|8646.2|8643.4|8651.2|8648.4|8635.3|8632.4|1379
1719936300000|2024-07-02 16:05:00|8645.4|8642.6|8640.3|8637.5|8647.3|8643.5|8636.2|8632.6|1485
1719936600000|2024-07-02 16:10:00|8640.4|8637.6|8653.3|8650.5|8654.1|8651.3|8640.4|8637.6|1640
1719936900000|2024-07-02 16:15:00|8653|8650.2|8664.6|8661.8|8670.6|8667.7|8651.2|8648.4|2178
1719937200000|2024-07-02 16:20:00|8664.8|8662|8671.6|8668.8|8674.6|8671.8|8663.8|8661|1079
1719937500000|2024-07-02 16:25:00|8671.7|8668.9|8667.8|8665|8673.6|8670|8662|8659.1|1331
1719937800000|2024-07-02 16:30:00|8668.8|8666|8672.7|8669.9|8677.6|8674.8|8666.9|8664|936
1719938100000|2024-07-02 16:35:00|8672.8|8670|8664|8661.2|8675.7|8672.8|8663.9|8661.1|964
1719938400000|2024-07-02 16:40:00|8663.9|8661.1|8664|8661.2|8666|8662.3|8656.1|8653.2|1403
1719938700000|2024-07-02 16:45:00|8663.2|8660.4|8661|8658.2|8666.1|8663.3|8658.1|8655.1|950
1719939000000|2024-07-02 16:50:00|8661.1|8658.3|8672.9|8670.1|8674|8671.1|8660.1|8657.2|495
1719939300000|2024-07-02 16:55:00|8673|8670.2|8664|8661.2|8674|8671.1|8659|8656.1|641
1719939600000|2024-07-02 17:00:00|8663.1|8660.3|8669.9|8667.1|8672.8|8669.9|8663.1|8660.2|507
1719939900000|2024-07-02 17:05:00|8670.7|8667.9|8666.9|8664.1|8671.8|8669|8664.9|8662.1|577
1719940200000|2024-07-02 17:10:00|8667.8|8665|8670.8|8668|8674.7|8671.9|8662.9|8660.1|979
1719940500000|2024-07-02 17:15:00|8670.7|8667.9|8657.1|8654.3|8671.8|8668.9|8657.1|8654.2|909
1719940800000|2024-07-02 17:20:00|8658.1|8655.3|8649.1|8646.3|8659.1|8656.3|8648.2|8645.4|696
1719941100000|2024-07-02 17:25:00|8649.2|8646.4|8649.3|8646.5|8652.3|8649.4|8646.4|8643.5|1276
1719941400000|2024-07-02 17:30:00|8649.4|8646.6|8645.3|8641.5|8652.3|8648.6|8644.4|8641.5|1327
1719941700000|2024-07-02 17:35:00|8645.2|8642.4|8649.3|8646.5|8649.4|8646.6|8639.4|8636.6|1678
1719942000000|2024-07-02 17:40:00|8649.4|8645.6|8649.3|8646.5|8653.1|8649.6|8645.3|8642.5|799
1719942300000|2024-07-02 17:45:00|8649.2|8646.4|8647.4|8643.6|8651.4|8647.6|8643.4|8640.6|1228
1719942600000|2024-07-02 17:50:00|8647.5|8644.6|8648.4|8645.6|8650.4|8647.6|8646.4|8643.6|1276
1719942900000|2024-07-02 17:55:00|8648.5|8645.7|8649.5|8646.7|8652.4|8649.6|8646|8642.6|916
1719943200000|2024-07-02 18:00:00|8649.4|8646.6|8637.4|8633.6|8652.3|8649|8635.4|8632.6|1557
1719943500000|2024-07-02 18:05:00|8637.5|8633.7|8615.7|8612.9|8638.5|8635.7|8608.8|8605.1|7315
1719943800000|2024-07-02 18:10:00|8615.8|8613|8626.7|8623.9|8627.6|8623.9|8613.8|8611|3275
1719944100000|2024-07-02 18:15:00|8626.6|8623.8|8622.7|8619.9|8627.6|8623.9|8619.7|8616.8|1452
1719944400000|2024-07-02 18:20:00|8623.6|8619.8|8615.8|8613|8630.6|8626.9|8612.8|8610|2901
1719944700000|2024-07-02 18:25:00|8616.7|8612.9|8607.9|8605.1|8626.8|8624|8604.9|8602.1|9224
1719945000000|2024-07-02 18:30:00|8608|8605.2|8609.8|8607|8611.9|8609|8603.9|8601.1|3269
1719945300000|2024-07-02 18:35:00|8608.8|8606|8622.6|8619.8|8622.7|8619.9|8608.8|8606|1450
1719945600000|2024-07-02 18:40:00|8621.6|8618.8|8620.5|8616.7|8623.7|8620|8619.6|8615.8|468
1719945900000|2024-07-02 18:45:00|8620.6|8617.7|8621.7|8617.9|8624.7|8621.8|8620.6|8617.7|277
1719946200000|2024-07-02 18:50:00|8620.8|8618|8622.6|8619.8|8622.7|8619.8|8619.7|8616.9|134
1719946500000|2024-07-02 18:55:00|8621.7|8618.9|8623.6|8620.8|8625.5|8622.7|8621.7|8618.9|405
1719946800000|2024-07-02 19:00:00|8623.5|8620.7|8622.6|8619.8|8623.7|8620.8|8622.6|8618.8|373
1719947100000|2024-07-02 19:05:00|8623.7|8619.9|8621.6|8618.8|8624.7|8621.8|8621.6|8617.9|417
1719947400000|2024-07-02 19:10:00|8621.7|8617.9|8624.6|8621.8|8624.7|8621.9|8621.6|8617.9|156
1719947700000|2024-07-02 19:15:00|8623.6|8620.8|8623.6|8620.8|8624.6|8621.8|8622.7|8619.8|99
1719948000000|2024-07-02 19:20:00|8624.6|8621.8|8626.6|8623.8|8628.5|8625.7|8622.5|8619.7|189
1719948300000|2024-07-02 19:25:00|8626.5|8623.7|8625.5|8622.7|8626.6|8623.7|8624.5|8620.8|220
1719948600000|2024-07-02 19:30:00|8625.6|8622.8|8623.6|8620.8|8625.6|8622.8|8622.2|8618.9|210
1719948900000|2024-07-02 19:35:00|8624.5|8621.7|8626.5|8622.7|8627.5|8624.6|8624.5|8621.7|234
1719949200000|2024-07-02 19:40:00|8625.6|8622.8|8624.5|8621.7|8626.5|8623.7|8623.6|8620.7|93
1719949500000|2024-07-02 19:45:00|8625|8620.7|8627.5|8623.7|8627.5|8624.7|8624.5|8620.7|156
1719949800000|2024-07-02 19:50:00|8626.6|8624.7|8628.5|8625.7|8629.5|8626.7|8626.6|8623.8|169
1719950100000|2024-07-02 19:55:00|8628.6|8625.8|8632.5|8629.7|8633.5|8629.8|8626.7|8623.9|816
1719950400000|2024-07-02 20:00:00|8632.6|8629.8|8634.4|8631.6|8636.4|8632.6|8631.5|8627.8|150
1719950700000|2024-07-02 20:05:00|8634.3|8630.6|8634.3|8631.5|8634.8|8631.6|8633.4|8630.6|32
1719951000000|2024-07-02 20:10:00|8634.4|8630.6|8635.4|8632.6|8636.4|8632.7|8634.3|8630.6|124
1719951300000|2024-07-02 20:15:00|8635.5|8632.7|8635.4|8632.6|8636.5|8633.7|8635.3|8631.6|98
1719951600000|2024-07-02 20:20:00|8636.3|8632.5|8634.4|8631.6|8636.3|8633.5|8633.4|8630.6|92
1719951900000|2024-07-02 20:25:00|8635.4|8632.6|8634.4|8630.6|8635.4|8632.6|8632.4|8629.5|108
1719952200000|2024-07-02 20:30:00|8634.3|8631.5|8640.8|8637|8670|8666.2|8634.3|8631.5|862
1719952500000|2024-07-02 20:35:00|8640.4|8636.6|8644.3|8640.5|8644.3|8640.5|8633.4|8629.6|272
1719952800000|2024-07-02 20:40:00|8644.2|8640.4|8637.3|8634.5|8647.2|8644.4|8636.3|8633.5|523
1719953100000|2024-07-02 20:45:00|8637.4|8633.6|8638|8635.2|8639|8636.2|8634.2|8630.4|599
1719953400000|2024-07-02 20:50:00|8637|8634.2|8642.9|8640.1|8646.9|8643.1|8637|8634.1|210
1719953700000|2024-07-02 20:55:00|8643.9|8641.1|8643.8|8640|8648.9|8645.1|8641.9|8639|310
1719954000000|2024-07-02 21:00:00|8643.7|8639.9|8648.8|8641|8652|8646.1|8641.8|8634|37
1719954300000|2024-07-02 21:05:00|8650.5|8642.7|8647|8639.2|8651|8643.2|8644.8|8637|5
1719954600000|2024-07-02 21:10:00|8646.4|8638.6|8638.4|8635.6|8646.6|8641.1|8637.9|8635.1|63
1719954900000|2024-07-02 21:15:00|8637.9|8635.1|8640|8632.2|8645.9|8640.2|8636.4|8631.1|137
1719955200000|2024-07-02 21:20:00|8640.9|8637.1|8643|8635.2|8643|8637.1|8640.9|8634.1|6
1719955500000|2024-07-02 21:25:00|8641.8|8638|8641.9|8638.1|8641.9|8638.1|8641.8|8638|6
1719955800000|2024-07-02 21:30:00|8643.5|8635.7|8645.5|8637.7|8645.5|8640.6|8642.9|8635.1|21
1719956400000|2024-07-02 21:40:00|8645.4|8637.6|8645.4|8637.6|8645.4|8637.6|8645.4|8637.6|2
1719956700000|2024-07-02 21:45:00|8644.1|8636.3|8644.8|8637|8644.9|8637.1|8638.8|8635|2
1719957000000|2024-07-02 21:50:00|8642.7|8639.9|8645.8|8643|8645.9|8643|8641.8|8637|11
1719957300000|2024-07-02 21:55:00|8645.9|8642.1|8645.9|8642.1|8645.9|8643|8645.8|8642.1|6
1719964800000|2024-07-03 00:00:00|8625.8|8623|8629.8|8627|8629.9|8627|8625.8|8622.9|124
1719965100000|2024-07-03 00:05:00|8629.7|8626.9|8627.8|8625|8629.8|8627|8626.9|8624|172
1719965400000|2024-07-03 00:10:00|8627.9|8624.1|8625.9|8623.1|8629.9|8627.1|8624.9|8622|62
1719965700000|2024-07-03 00:15:00|8626.8|8623|8627.9|8625.1|8628.8|8625.1|8626.8|8623|10
1719966000000|2024-07-03 00:20:00|8627.8|8625|8628.8|8626|8628.9|8626.1|8626.9|8624|22
1719966300000|2024-07-03 00:25:00|8629.8|8627|8629.7|8626.9|8629.8|8627|8628.8|8625.9|21
1719966600000|2024-07-03 00:30:00|8629.8|8627|8627.7|8623.9|8630.8|8627.9|8626.7|8623.9|28
1719966900000|2024-07-03 00:35:00|8627.6|8624.8|8629.8|8627|8629.8|8627|8627.6|8624.8|79
1719967200000|2024-07-03 00:40:00|8629.7|8626.9|8633.7|8629.9|8633.7|8630.9|8629.6|8626.8|123
1719967500000|2024-07-03 00:45:00|8632.7|8630|8631.6|8628.8|8633.1|8630|8630.7|8627.9|35
1719967800000|2024-07-03 00:50:00|8631.7|8628.9|8631.6|8628.8|8632.8|8629.9|8631.6|8628.8|51
1719968100000|2024-07-03 00:55:00|8631.7|8628.9|8633.7|8629.9|8633.8|8631|8630.8|8628|181
1719968400000|2024-07-03 01:00:00|8632.8|8630|8632.7|8628.9|8634.8|8631.9|8631.6|8627.9|185
1719968700000|2024-07-03 01:05:00|8632.8|8629.9|8632.8|8629|8635.7|8632|8631.7|8628.8|122
1719969000000|2024-07-03 01:10:00|8632.7|8628.9|8635.6|8632.8|8635.7|8632.9|8632.6|8628.9|222
1719969300000|2024-07-03 01:15:00|8635.7|8632.9|8635.7|8632.9|8637.6|8634.7|8635.6|8632.7|65
1719969600000|2024-07-03 01:20:00|8635.6|8632.8|8638.6|8635.8|8638.6|8635.8|8635.5|8632.7|71
1719969900000|2024-07-03 01:25:00|8638.5|8635.7|8640.6|8637.8|8641.6|8638.6|8636.5|8633.7|53
1719970200000|2024-07-03 01:30:00|8640.5|8637.7|8645.5|8642.7|8645.5|8642.7|8640.5|8637.7|96
1719970500000|2024-07-03 01:35:00|8645.4|8642.6|8648.4|8645.6|8648.5|8645.6|8644.4|8641.6|144
1719970800000|2024-07-03 01:40:00|8648.5|8645.7|8646.5|8643.7|8649.5|8646.6|8646.5|8643.6|109
1719971100000|2024-07-03 01:45:00|8646.3|8643.5|8647.5|8644.7|8648.4|8645.5|8645.5|8642.6|37
1719971400000|2024-07-03 01:50:00|8647.4|8644.6|8643.4|8640.6|8647.8|8644.7|8643.4|8640.6|55
1719971700000|2024-07-03 01:55:00|8643.5|8640.7|8644.5|8641.7|8645.4|8641.7|8640.4|8637.6|36
1719972000000|2024-07-03 02:00:00|8645.4|8641.6|8646.4|8642.6|8647.5|8644.5|8644.4|8641.6|58
1719972300000|2024-07-03 02:05:00|8646.3|8643.5|8649.4|8646.6|8650.4|8647.5|8646.3|8643.2|61
1719972600000|2024-07-03 02:10:00|8649.5|8646.7|8648.5|8645.7|8652.4|8649.5|8648.3|8644.6|174
1719972900000|2024-07-03 02:15:00|8648.4|8645.6|8645.5|8642.7|8648.5|8645.6|8645.5|8642.6|144
1719973200000|2024-07-03 02:20:00|8646.4|8642.6|8645.4|8641.6|8646.4|8642.7|8643.4|8640.6|33
1719973500000|2024-07-03 02:25:00|8644.5|8641.7|8645.4|8642.6|8646.5|8643.6|8644.5|8641.6|34
1719973800000|2024-07-03 02:30:00|8646.4|8643.5|8652.3|8648.5|8652.4|8649.5|8646.3|8643.5|149
1719974100000|2024-07-03 02:35:00|8651.3|8648.6|8650.3|8647.5|8652.4|8649.5|8650.3|8647.5|29
1719974400000|2024-07-03 02:40:00|8650.4|8646.6|8649.3|8646.5|8650.4|8647.5|8647.4|8644.5|79
1719974700000|2024-07-03 02:45:00|8648.4|8645.5|8647.4|8643.6|8650.4|8647.5|8646.3|8642.7|83
1719975000000|2024-07-03 02:50:00|8647.3|8644.5|8648.4|8644.6|8648.4|8645.5|8645.4|8642.6|106
1719975300000|2024-07-03 02:55:00|8648.3|8645.5|8650.4|8647.6|8651.4|8648.6|8647.3|8644.5|57
1719975600000|2024-07-03 03:00:00|8650.3|8647.5|8654.2|8650.4|8654.3|8651.5|8649.9|8646.6|154
1719975900000|2024-07-03 03:05:00|8654.3|8651.4|8657.3|8653.5|8657.4|8654.5|8653.3|8650.4|285
1719976200000|2024-07-03 03:10:00|8657.2|8653.4|8658.3|8655.5|8659.4|8656.5|8656.2|8653.4|149
1719976500000|2024-07-03 03:15:00|8658.2|8655.4|8658.3|8655.5|8659.3|8656.5|8657.4|8654.5|36
1719976800000|2024-07-03 03:20:00|8658.4|8655.6|8655.3|8651.5|8659.3|8656.4|8654.3|8651.5|67
1719977100000|2024-07-03 03:25:00|8654.4|8651.6|8657.2|8654.4|8658.3|8655.4|8654.4|8651.4|195
1719977400000|2024-07-03 03:30:00|8658.1|8653.4|8659.1|8656.3|8659.1|8656.3|8657.1|8653.4|23
1719977700000|2024-07-03 03:35:00|8658.2|8655.3|8658|8655.2|8658.2|8656.3|8656|8652.3|74
1719978000000|2024-07-03 03:40:00|8658.1|8655.3|8659|8655.2|8659|8656.1|8658|8655.2|14
1719978300000|2024-07-03 03:45:00|8658.1|8655.3|8657|8653.2|8658.1|8655.3|8656.1|8653.2|8
1719978600000|2024-07-03 03:50:00|8657.1|8654.3|8657|8654.2|8658|8654.3|8656.9|8653.2|0
1719978900000|2024-07-03 03:55:00|8657.1|8654.3|8655.1|8652.3|8657.1|8654.3|8655.1|8652.3|10
1719979200000|2024-07-03 04:00:00|8654.1|8651.3|8653.1|8649.3|8655|8652.2|8651.1|8648.2|87
1719979500000|2024-07-03 04:05:00|8653|8649.2|8654|8650.2|8654|8651.2|8652|8648.3|72
1719979800000|2024-07-03 04:10:00|8653.9|8651.2|8653|8650.2|8654.1|8651.2|8653|8649.3|51
1719980100000|2024-07-03 04:15:00|8653.1|8650.3|8654|8650.2|8654.1|8651.3|8652|8649.2|88
1719980400000|2024-07-03 04:20:00|8653.1|8650.3|8652.1|8648.3|8654.2|8651.3|8651.1|8648.2|57
1719980700000|2024-07-03 04:25:00|8653|8649.3|8654|8651.2|8654|8651.2|8653|8649.3|17
1719981000000|2024-07-03 04:30:00|8653|8650.2|8652.9|8649.1|8654|8651.2|8651.9|8649.1|27
1719981300000|2024-07-03 04:35:00|8651.9|8649.2|8652|8648.2|8652|8649.2|8649|8646.1|76
1719981600000|2024-07-03 04:40:00|8651|8649.2|8652|8648.2|8652|8649.2|8651|8648.1|53
1719981900000|2024-07-03 04:45:00|8651.9|8649.2|8654|8651.2|8654|8651.2|8651|8648.1|32
1719982200000|2024-07-03 04:50:00|8655|8652.2|8654.9|8652.1|8655.9|8652.2|8654|8651.1|9
1719982500000|2024-07-03 04:55:00|8654.1|8651.3|8653.9|8650.1|8654.1|8651.3|8652.8|8649.1|23
1719982800000|2024-07-03 05:00:00|8652.9|8650.2|8651.9|8648.1|8654|8651.1|8651.8|8648.1|37
1719983100000|2024-07-03 05:05:00|8651|8648.2|8653|8650.2|8655|8652|8650.8|8647.1|28
1719983400000|2024-07-03 05:10:00|8653.9|8650.1|8652.9|8650.1|8654.9|8652|8652|8649.1|39
1719983700000|2024-07-03 05:15:00|8652.1|8649.3|8652.9|8649.1|8653.9|8650.2|8651.9|8649.1|34
1719984000000|2024-07-03 05:20:00|8652.8|8650|8651.9|8648.1|8652.9|8650|8651|8648.1|32
1719984300000|2024-07-03 05:25:00|8650.9|8648.2|8649.8|8647|8651|8648.2|8649.8|8646.1|21
1719984600000|2024-07-03 05:30:00|8648.9|8646.1|8653.9|8651.1|8654.9|8652.1|8648.8|8646|220
1719984900000|2024-07-03 05:35:00|8653.8|8651|8651.8|8648|8655.8|8652.1|8650.9|8648|61
1719985200000|2024-07-03 05:40:00|8650.9|8648.1|8649.9|8646.1|8653.8|8651|8648|8645.2|111
1719985500000|2024-07-03 05:45:00|8649|8646.2|8650.1|8647.3|8651|8647.3|8647.9|8644.2|42
1719985800000|2024-07-03 05:50:00|8650|8647.2|8649.1|8645.3|8650.1|8647.3|8649|8645.2|29
1719986100000|2024-07-03 05:55:00|8649|8646.2|8648|8644.2|8649.1|8646.3|8647.1|8644.2|93
1719986400000|2024-07-03 06:00:00|8647.1|8644.3|8650|8647.2|8652|8649.1|8647.1|8644.2|158
1719986700000|2024-07-03 06:05:00|8649.9|8647.1|8652|8649.2|8655|8652.1|8649.9|8647.1|69
1719987000000|2024-07-03 06:10:00|8652.9|8650.1|8649.1|8646.3|8658.7|8655.9|8647.1|8643.4|1723
1719987300000|2024-07-03 06:15:00|8649|8645.3|8647.1|8644.3|8650.1|8647.3|8647|8643.3|144
1719987600000|2024-07-03 06:20:00|8647|8644.2|8650|8647.2|8650|8647.2|8647|8643.3|50
1719987900000|2024-07-03 06:25:00|8649.2|8646.4|8649.2|8646.4|8650.1|8647.2|8647|8644.2|177
1719988200000|2024-07-03 06:30:00|8649.1|8646.3|8655|8651.2|8656.8|8654|8649|8646.2|354
1719988500000|2024-07-03 06:35:00|8654.9|8651.1|8653.8|8651|8654.9|8652|8652.8|8649.1|208
1719988800000|2024-07-03 06:40:00|8653.7|8650.9|8654.9|8651.1|8654.9|8652.1|8653.7|8650|242
1719989100000|2024-07-03 06:45:00|8654.8|8652.1|8653.8|8650|8658.8|8656|8651.9|8649.1|388
1719989400000|2024-07-03 06:50:00|8652.9|8650.1|8662.6|8659.8|8662.7|8659.8|8652.8|8650|536
1719989700000|2024-07-03 06:55:00|8662.7|8659.9|8660.8|8657|8668.5|8664.8|8658.8|8656|937
1719990000000|2024-07-03 07:00:00|8659.9|8657.1|8659.7|8656.9|8661.7|8658.9|8658.6|8655.8|541
1719990300000|2024-07-03 07:05:00|8659.8|8657|8649.9|8647.1|8661.7|8658.8|8648|8645.2|742
1719990600000|2024-07-03 07:10:00|8650|8646.2|8649.9|8647.1|8653.9|8651.1|8647.9|8645|359
1719990900000|2024-07-03 07:15:00|8649.8|8647|8650.7|8647.9|8652.9|8650|8647.8|8645|485
1719991200000|2024-07-03 07:20:00|8649.8|8647|8649.9|8646.1|8652.8|8649.9|8646.9|8644|345
1719991500000|2024-07-03 07:25:00|8649.8|8646|8654.7|8651.9|8660.6|8656.8|8648.8|8645.1|798
1719991800000|2024-07-03 07:30:00|8653.8|8650.9|8653.7|8650.9|8653.8|8651|8647.7|8644.9|610
1719992100000|2024-07-03 07:35:00|8653.8|8650|8641.2|8637.4|8654.8|8651.9|8639.1|8636.3|1432
1719992400000|2024-07-03 07:40:00|8641.1|8638.3|8648|8645.2|8651.9|8649.1|8641.1|8637.9|958
1719992700000|2024-07-03 07:45:00|8648.9|8646.1|8647.7|8644.9|8654.8|8651.9|8644.9|8642|1122
1719993000000|2024-07-03 07:50:00|8648.5|8645.7|8638.9|8636.1|8650.6|8647.8|8636.9|8634.1|889
1719993300000|2024-07-03 07:55:00|8639.8|8637|8641.7|8638.9|8644.8|8641.1|8636.9|8634.1|1970
1719993600000|2024-07-03 08:00:00|8642.5|8639.7|8647.9|8644.1|8648.8|8645.9|8641.8|8638.1|1080
1719993900000|2024-07-03 08:05:00|8647.8|8644|8641.8|8638|8651.8|8648.9|8638.8|8635.9|1525
1719994200000|2024-07-03 08:10:00|8641.7|8638.9|8636.9|8633.1|8641.8|8639|8630.9|8627.7|2087
1719994500000|2024-07-03 08:15:00|8636|8633.2|8628.9|8625.1|8639.9|8637|8626.9|8624|1143
1719994800000|2024-07-03 08:20:00|8628.8|8626|8628.8|8626|8631.9|8629|8625|8622.2|662
1719995100000|2024-07-03 08:25:00|8628.9|8626.1|8633.9|8631.1|8635.7|8632|8625|8622.2|3135
1719995400000|2024-07-03 08:30:00|8633.8|8631|8633.7|8630.9|8636.8|8634|8629.8|8627|2351
1719995700000|2024-07-03 08:35:00|8633.8|8631|8631.8|8629|8640.8|8638|8630|8627|1577
1719996000000|2024-07-03 08:40:00|8632.8|8630|8632.8|8630|8633.8|8630.3|8629|8626.2|659
1719996300000|2024-07-03 08:45:00|8632|8629.2|8629.9|8627.1|8634.8|8632|8628.8|8625.1|823
1719996600000|2024-07-03 08:50:00|8629.8|8627|8631|8628.2|8633.8|8631|8627|8624.1|751
1719996900000|2024-07-03 08:55:00|8631.9|8628.1|8627.9|8625.1|8634.9|8632.1|8626|8623.2|904
1719997200000|2024-07-03 09:00:00|8628|8625.2|8633.9|8631.1|8637.9|8635|8628|8625.1|1138
1719997500000|2024-07-03 09:05:00|8634.9|8632|8621.2|8617.4|8635.9|8633|8617.1|8614.3|4585
1719997800000|2024-07-03 09:10:00|8621.1|8618.3|8621.3|8618.5|8627|8624.2|8619.1|8616.3|1112
1719998100000|2024-07-03 09:15:00|8621.2|8618.4|8619.1|8616.3|8621.3|8618.4|8616.3|8613.4|1041
1719998400000|2024-07-03 09:20:00|8619.2|8616.4|8615.2|8612.4|8620.3|8617.5|8615.2|8612.4|1171
1719998700000|2024-07-03 09:25:00|8615.3|8612.5|8619.2|8615.4|8627.2|8624.4|8615.3|8612.4|1601
1719999000000|2024-07-03 09:30:00|8619.3|8615.5|8610.5|8607.7|8621.3|8618.5|8604.5|8601.6|3573
1719999300000|2024-07-03 09:35:00|8610.4|8607.6|8623.4|8620.6|8624.5|8621.6|8609.4|8606.6|1622
1719999600000|2024-07-03 09:40:00|8622.5|8619.7|8617.6|8613.8|8623.5|8620.6|8613.6|8610.7|830
1719999900000|2024-07-03 09:45:00|8617.5|8613.7|8619.5|8615.7|8621.6|8617.8|8613.5|8610.7|1052
1720000200000|2024-07-03 09:50:00|8618.6|8615.8|8613.4|8610.6|8619.6|8616.7|8607.6|8604.8|4178
1720000500000|2024-07-03 09:55:00|8613.5|8610.7|8614.5|8611.7|8618.5|8615.6|8610.5|8607.7|1469
1720000800000|2024-07-03 10:00:00|8615.4|8612.6|8618.4|8615.6|8620.5|8617.7|8612.4|8609.6|1125
1720001100000|2024-07-03 10:05:00|8617.6|8614.8|8609.5|8606.7|8620.2|8616.6|8609.5|8606.6|920
1720001400000|2024-07-03 10:10:00|8610.4|8607.6|8611.5|8608.7|8613.5|8610.6|8607.6|8604.8|431
1720001700000|2024-07-03 10:15:00|8611.6|8608.8|8619.6|8616.8|8623.5|8619.9|8611.6|8608.7|588
1720002000000|2024-07-03 10:20:00|8620.5|8617.7|8608.8|8605|8621.5|8617.7|8605.7|8602.4|3565
1720002300000|2024-07-03 10:25:00|8608.7|8604.9|8610.7|8607.9|8612.8|8610|8607.7|8604.9|343
1720002600000|2024-07-03 10:30:00|8609.9|8607.1|8604.8|8602|8613.7|8610.9|8604.4|8601.1|1069
1720002900000|2024-07-03 10:35:00|8604.9|8602.1|8608.9|8606.1|8611.8|8609|8604|8601.2|961
1720003200000|2024-07-03 10:40:00|8609.9|8606.2|8625.4|8622.6|8625.5|8622.6|8606.8|8603.2|3561
1720003500000|2024-07-03 10:45:00|8625.5|8622.7|8623.5|8619.7|8626.5|8623.6|8622.5|8618.8|966
1720003800000|2024-07-03 10:50:00|8623.6|8619.8|8620.6|8616.8|8623.6|8619.9|8618.7|8615.9|258
1720004100000|2024-07-03 10:55:00|8619.7|8616.9|8619.5|8616.7|8623.5|8619.8|8618.6|8615.8|338
1720004400000|2024-07-03 11:00:00|8619.7|8616.9|8625.6|8621.8|8625.7|8622.8|8619.7|8616.9|205
1720004700000|2024-07-03 11:05:00|8626.6|8622.8|8622.6|8618.8|8629.7|8626.8|8622.6|8618.8|364
1720005000000|2024-07-03 11:10:00|8622.5|8619.7|8620.6|8617.8|8623.6|8620.2|8618.7|8615.9|282
1720005300000|2024-07-03 11:15:00|8620.5|8617.7|8612.7|8609.9|8620.5|8617.7|8609.6|8605.9|472
1720005600000|2024-07-03 11:20:00|8612.6|8609.8|8615.7|8611.9|8617.8|8614.9|8611.6|8608.8|204
1720005900000|2024-07-03 11:25:00|8615.6|8612.8|8612.7|8609.9|8615.7|8612.8|8608.6|8604.9|546
1720006200000|2024-07-03 11:30:00|8611.7|8608.9|8615.7|8612.9|8619.6|8616.8|8611.7|8608.8|481
1720006500000|2024-07-03 11:35:00|8615.6|8612.8|8620.6|8617.8|8621.6|8618.7|8613.6|8610.7|555
1720006800000|2024-07-03 11:40:00|8620.5|8617.7|8609.6|8606.8|8620.5|8617.7|8609.5|8606.4|478
1720007100000|2024-07-03 11:45:00|8609.7|8606.9|8621.5|8618.7|8621.7|8618.9|8608.4|8604.7|865
1720007400000|2024-07-03 11:50:00|8622.5|8619.7|8623.6|8620.8|8625.5|8622.7|8619.6|8616.7|573
1720007700000|2024-07-03 11:55:00|8624.5|8621.7|8622.4|8619.6|8625.5|8622.6|8621.5|8618.6|359
1720008000000|2024-07-03 12:00:00|8621.6|8618.8|8617.6|8614.8|8624.5|8621.6|8617.6|8614.6|665
1720008300000|2024-07-03 12:05:00|8617.5|8614.7|8624.5|8621.7|8625.6|8622.8|8615.5|8612.6|580
1720008600000|2024-07-03 12:10:00|8624.6|8621.8|8620.5|8617.7|8628.4|8624.7|8619.5|8616.6|769
1720008900000|2024-07-03 12:15:00|8620.6|8617.8|8628.3|8625.5|8630.4|8627.6|8619.6|8616.7|1226
1720009200000|2024-07-03 12:20:00|8627.3|8624.5|8626.4|8623.6|8633.4|8629.7|8625.5|8622.7|1047
1720009500000|2024-07-03 12:25:00|8627.5|8623.7|8625.4|8621.6|8629.5|8626.7|8623.5|8620.7|1085
1720009800000|2024-07-03 12:30:00|8625.5|8621.7|8627.4|8624.6|8628.4|8625.6|8613.5|8609.8|1340
1720010100000|2024-07-03 12:35:00|8627.5|8623.7|8620.6|8617.8|8627.5|8624.6|8618.6|8615.7|613
1720010400000|2024-07-03 12:40:00|8620.5|8617.7|8617.5|8613.7|8626.4|8622.7|8615.5|8612.6|433
1720010700000|2024-07-03 12:45:00|8616.6|8612.8|8616.7|8613.9|8620.5|8617.7|8614.4|8611.6|1031
1720011000000|2024-07-03 12:50:00|8616.6|8613.8|8622.7|8619.9|8631.5|8628.2|8615.6|8612.8|1130
1720011300000|2024-07-03 12:55:00|8623.6|8619.8|8638.4|8634.6|8638.5|8634.8|8622.7|8619.8|1815
1720011600000|2024-07-03 13:00:00|8638.5|8634.7|8634.5|8630.7|8652.2|8649.4|8631.5|8628.6|4083
1720011900000|2024-07-03 13:05:00|8635|8631.7|8624.5|8621.7|8643.3|8640.5|8622.7|8619.8|1793
1720012200000|2024-07-03 13:10:00|8624.6|8621.8|8627.7|8624.9|8638.6|8635.7|8623.6|8620.8|865
1720012500000|2024-07-03 13:15:00|8627.6|8624.8|8619.6|8616.8|8631.6|8628.8|8618.7|8615.9|1240
1720012800000|2024-07-03 13:20:00|8619.7|8616.9|8615.6|8612.8|8622.7|8619.9|8607.7|8604.9|1606
1720013100000|2024-07-03 13:25:00|8615.7|8612.9|8615.6|8611.8|8618.7|8615.8|8606.7|8603.8|1114
1720013400000|2024-07-03 13:30:00|8614.8|8612|8619.6|8616.8|8629.4|8626.5|8609.7|8606.8|1696
1720013700000|2024-07-03 13:35:00|8619.7|8616.9|8611.7|8608.9|8622.7|8619.8|8610.7|8607.8|950
1720014000000|2024-07-03 13:40:00|8612.6|8608.8|8625.5|8622.7|8625.6|8622.7|8608.7|8605.9|1543
1720014300000|2024-07-03 13:45:00|8625.7|8622.9|8640.6|8637.8|8645.6|8642.7|8617.7|8614.8|3383
1720014600000|2024-07-03 13:50:00|8640.5|8637.7|8643.6|8640.8|8648.5|8644.8|8637.5|8634.7|1594
1720014900000|2024-07-03 13:55:00|8643.5|8640.7|8644.4|8640.6|8651.4|8647.7|8643.3|8640.1|1447
1720015200000|2024-07-03 14:00:00|8645.1|8642.3|8651|8648.2|8654.3|8651.5|8639.2|8636.4|1960
1720015500000|2024-07-03 14:05:00|8651.2|8648.4|8652.2|8649.4|8656.1|8653.2|8640.4|8637.5|3395
1720015800000|2024-07-03 14:10:00|8652.1|8649.3|8638.1|8635.3|8652.2|8649.4|8632.3|8629.4|2555
1720016100000|2024-07-03 14:15:00|8638.2|8635.4|8644.2|8641.4|8653.1|8650.3|8638.1|8635.3|1288
1720016400000|2024-07-03 14:20:00|8645.1|8641.3|8652|8649.2|8654.1|8650.4|8639.2|8636.3|1909
1720016700000|2024-07-03 14:25:00|8652.1|8648.3|8644.1|8641.3|8654.2|8651.3|8643.1|8639.8|1368
1720017000000|2024-07-03 14:30:00|8645.1|8644.2|8656|8653.2|8676.9|8673.1|8645.1|8644.2|10035
1720017300000|2024-07-03 14:35:00|8656.9|8653.1|8637|8634.2|8663|8660.2|8629.2|8626.4|5932
1720017600000|2024-07-03 14:40:00|8637.2|8634.4|8620.4|8617.6|8637.2|8634.4|8616.4|8613.5|5027
1720017900000|2024-07-03 14:45:00|8620.3|8616.6|8607.7|8604.9|8624.3|8621.5|8607.7|8604.9|2837
1720018200000|2024-07-03 14:50:00|8607.5|8604.7|8583.7|8579.9|8610.6|8607.7|8575.6|8572.8|6283
1720018500000|2024-07-03 14:55:00|8583.8|8580|8587.5|8584.7|8602.7|8599.8|8582.5|8578.9|4525
1720018800000|2024-07-03 15:00:00|8587.3|8584.5|8596.4|8592.6|8618|8614.2|8587.3|8584.5|5923
1720019100000|2024-07-03 15:05:00|8597.2|8593.6|8609.1|8606.3|8617.2|8614.3|8596.3|8593.5|2282
1720019400000|2024-07-03 15:10:00|8608.3|8605.5|8619.1|8616.3|8626.2|8623.3|8608.2|8605.4|2466
1720019700000|2024-07-03 15:15:00|8618.2|8614.4|8624.1|8621.3|8634.9|8632.1|8612.3|8609.4|4051
1720020000000|2024-07-03 15:20:00|8625|8621.2|8609.1|8605.3|8630.1|8627.3|8600.9|8597.6|5158
1720020300000|2024-07-03 15:25:00|8608.1|8605.8|8625|8622.2|8634.1|8631.3|8607|8603.3|7215
1720020600000|2024-07-03 15:30:00|8625.1|8622.3|8598.5|8595.7|8625.4|8622.4|8597.4|8594.6|3325
1720020900000|2024-07-03 15:35:00|8598.4|8594.6|8601.3|8597.5|8617.7|8614.4|8597.4|8594.5|2683
1720021200000|2024-07-03 15:40:00|8600.4|8597.6|8614.1|8610.3|8616.3|8613.5|8595.4|8592.6|1714
1720021500000|2024-07-03 15:45:00|8613.2|8610.4|8624.2|8621.4|8632.1|8629.3|8613.1|8609.4|2175
1720021800000|2024-07-03 15:50:00|8624.1|8621.3|8627.9|8625.1|8633.1|8630.2|8621.1|8617.3|1229
1720022100000|2024-07-03 15:55:00|8628|8625.2|8628.9|8626.1|8632|8629|8624.1|8621.3|988
1720022400000|2024-07-03 16:00:00|8628.8|8626|8618|8615.2|8628.9|8626.1|8615.9|8613.1|780
1720022700000|2024-07-03 16:05:00|8618.9|8615.1|8620.8|8618|8629.7|8626.9|8618.8|8615.1|1279
1720023000000|2024-07-03 16:10:00|8620.9|8617.1|8618.9|8616.1|8621.9|8618.6|8611.8|8609|861
1720023300000|2024-07-03 16:15:00|8619.8|8616|8626.6|8623.8|8630.8|8627.9|8616.9|8614.1|1688
1720023600000|2024-07-03 16:20:00|8626.7|8623.9|8621.8|8619|8628.7|8625.9|8615.8|8612.1|648
1720023900000|2024-07-03 16:25:00|8620.8|8618|8621.1|8618.3|8624.9|8622.1|8616|8613.1|1799
1720024200000|2024-07-03 16:30:00|8621|8618.2|8637.9|8635.1|8638.9|8636|8621|8618.2|1332
1720024500000|2024-07-03 16:35:00|8637.8|8635|8643.7|8640.9|8643.8|8640.9|8635.8|8632.9|1069
1720024800000|2024-07-03 16:40:00|8643.8|8640|8648.8|8646|8652.8|8650|8642.8|8639.9|2285
1720025100000|2024-07-03 16:45:00|8648.7|8645.9|8644.8|8642|8654.8|8652|8641.8|8639|1533
1720025400000|2024-07-03 16:50:00|8644.9|8642.1|8650.9|8648.1|8658.7|8655.9|8640.9|8638|2243
1720025700000|2024-07-03 16:55:00|8651|8648.2|8649.8|8646|8651|8648.2|8644.9|8642.1|1118
1720026000000|2024-07-03 17:00:00|8649|8646.2|8648.9|8646.1|8652.2|8649|8644.9|8642|753
1720026300000|2024-07-03 17:05:00|8648.8|8646|8636|8633.2|8648.8|8646|8635.1|8632.3|1771
1720026600000|2024-07-03 17:10:00|8635.9|8633.1|8639|8636.2|8641|8638.1|8635.1|8632.2|762
1720026900000|2024-07-03 17:15:00|8638.9|8636.1|8643.8|8640|8644.9|8641.2|8638.9|8635.2|414
1720027200000|2024-07-03 17:20:00|8643.9|8640.1|8643.9|8641.1|8647.9|8645.1|8643.8|8640.1|592
1720027500000|2024-07-03 17:25:00|8645|8641.2|8649.8|8647|8653.8|8650.9|8643.9|8641.1|892
1720027800000|2024-07-03 17:30:00|8649.7|8646.9|8647.7|8644.9|8655.6|8652|8647.7|8644|916
1720028100000|2024-07-03 17:35:00|8647.9|8645.1|8644.9|8642.1|8650.9|8648.1|8644.1|8641.2|781
1720028400000|2024-07-03 17:40:00|8645|8642.2|8655|8652.2|8656|8653.1|8644.1|8641.2|654
1720028700000|2024-07-03 17:45:00|8655.9|8652.1|8657.9|8654.1|8659.9|8657.1|8654.1|8651.2|993
1720029000000|2024-07-03 17:50:00|8657.8|8655|8660.7|8657.9|8663.8|8660|8656.7|8653.9|667
1720029300000|2024-07-03 17:55:00|8660.8|8658|8667.5|8664.7|8668.5|8665.6|8660.8|8658|1632
1720029600000|2024-07-03 18:00:00|8668.4|8664.6|8666.5|8662.7|8674.6|8671.7|8665.6|8662.7|1385
1720029900000|2024-07-03 18:05:00|8666.4|8663.6|8675.4|8672.6|8675.4|8672.6|8665.5|8662.7|1318
1720030200000|2024-07-03 18:10:00|8675.5|8672.7|8688.2|8685.4|8692.2|8689.4|8675.5|8672.7|4541
1720030500000|2024-07-03 18:15:00|8689.3|8685.5|8698.8|8696|8700|8697.1|8689.2|8685.5|4384
1720030800000|2024-07-03 18:20:00|8698.9|8696.1|8703.8|8701|8705.9|8703|8697.9|8695|2229
1720031100000|2024-07-03 18:25:00|8703.9|8700.1|8719|8716.2|8723|8720.1|8702|8698.3|6800
1720031400000|2024-07-03 18:30:00|8718.1|8715.3|8711.8|8709|8718.1|8715.3|8708.9|8706|1882
1720031700000|2024-07-03 18:35:00|8712|8708.2|8705|8702.2|8713.4|8710.1|8705|8702.1|1281
1720032000000|2024-07-03 18:40:00|8704.9|8702.1|8704|8701.2|8705.9|8702.2|8701.9|8698.1|557
1720032300000|2024-07-03 18:45:00|8703.8|8701|8703.9|8700.1|8705.8|8702|8701.8|8698.9|721
1720032600000|2024-07-03 18:50:00|8702.9|8700|8700.7|8697.9|8702.9|8700|8698.9|8696|287
1720032900000|2024-07-03 18:55:00|8700.8|8698|8701.9|8699.1|8702.9|8699.1|8697.9|8695|1000
1720033200000|2024-07-03 19:00:00|8701.8|8699|8701.8|8698|8702.8|8700|8700.7|8697|764
1720033500000|2024-07-03 19:05:00|8701|8697.2|8700.8|8698|8701|8698|8698.7|8695.9|219
1720033800000|2024-07-03 19:10:00|8701.8|8698.1|8702.7|8699.9|8702.7|8699.9|8698.9|8696|359
1720034100000|2024-07-03 19:15:00|8702.8|8700|8705.8|8702|8706.7|8703.9|8702.8|8700|298
1720034400000|2024-07-03 19:20:00|8705.7|8702.9|8708.7|8705.9|8709.8|8706.9|8704.7|8701|218
1720034700000|2024-07-03 19:25:00|8709.6|8705.8|8709.6|8705.8|8709.8|8706.9|8708.7|8705.8|244
1720035000000|2024-07-03 19:30:00|8709.7|8705.9|8709.7|8706.9|8711.7|8708.9|8709.6|8705.9|174
1720035300000|2024-07-03 19:35:00|8710.6|8706.8|8704.8|8702|8710.7|8707.9|8704.6|8701.8|193
1720035600000|2024-07-03 19:40:00|8704.6|8701.8|8702.6|8699.8|8704.8|8701.8|8700.7|8697.9|303
1720035900000|2024-07-03 19:45:00|8701.8|8699|8702.7|8699.9|8703.7|8700.9|8701.6|8697.9|90
1720036200000|2024-07-03 19:50:00|8701.8|8699|8702.7|8699.9|8703.7|8700.8|8701.7|8698.9|106
1720036500000|2024-07-03 19:55:00|8702.6|8699.8|8703.7|8700.9|8703.7|8700.9|8701.6|8698.7|257
1720036800000|2024-07-03 20:00:00|8703.6|8700.8|8700.6|8696.8|8703.8|8701|8700.6|8694.9|252
1720037100000|2024-07-03 20:05:00|8699.7|8696.9|8698.6|8695.8|8699.9|8696.9|8698.6|8694.8|148
1720037400000|2024-07-03 20:10:00|8697.7|8694.9|8699.8|8697|8701.7|8698.8|8697.7|8694.9|354
1720037700000|2024-07-03 20:15:00|8700.6|8697.8|8695.6|8692.8|8700.7|8697.9|8695.6|8692.7|136
1720038000000|2024-07-03 20:20:00|8695.5|8692.7|8696.5|8693.7|8697.5|8694.7|8695.5|8692.6|10
1720038300000|2024-07-03 20:25:00|8696.4|8693.6|8694.6|8690.8|8697.5|8694.2|8692.6|8689.7|454
1720038600000|2024-07-03 20:30:00|8694.5|8691.7|8692.6|8689.8|8694.6|8691.8|8691.6|8688.8|188
1720038900000|2024-07-03 20:35:00|8691.6|8688.8|8694.3|8691.5|8694.4|8691.5|8691.6|8688.8|353
1720039200000|2024-07-03 20:40:00|8694.2|8690.5|8692.4|8689.6|8694.8|8691.6|8691.3|8688.5|122
1720039500000|2024-07-03 20:45:00|8694.1|8690.3|8692.3|8688.5|8694.3|8690.6|8691.2|8687.5|37
1720039800000|2024-07-03 20:50:00|8692.4|8688.6|8691.3|8687.5|8693.3|8690.5|8690.4|8687.5|129
1720040100000|2024-07-03 20:55:00|8691.4|8688.6|8689.2|8686.4|8692.3|8688.6|8689|8686.2|111
1720040400000|2024-07-03 21:00:00|8689.3|8686.5|8689.8|8686|8692.4|8689.6|8689.3|8686|23
1720040700000|2024-07-03 21:05:00|8690.3|8686.5|8690.3|8686.5|8690.3|8686.5|8690.3|8686.5|104
1720041000000|2024-07-03 21:10:00|8692.4|8688.6|8692.3|8688.5|8692.4|8689.6|8692.2|8688.5|9
1720041300000|2024-07-03 21:15:00|8691.8|8688|8691.8|8688|8691.9|8688.1|8691.8|8688|3
1720041900000|2024-07-03 21:25:00|8691.7|8687.9|8689.4|8686.6|8691.7|8687.9|8689.4|8686.6|1
1720042200000|2024-07-03 21:30:00|8689.3|8686.5|8690.2|8686.4|8690.2|8686.5|8689.3|8686.4|8
1720043100000|2024-07-03 21:45:00|8689.4|8686.6|8692.4|8688.6|8692.4|8688.6|8689.4|8686.4|98
1720043400000|2024-07-03 21:50:00|8692.3|8688.5|8692.3|8688.5|8692.4|8688.6|8691.8|8688|4
1720043700000|2024-07-03 21:55:00|8691.4|8688.6|8692.4|8688.6|8692.4|8688.6|8691.4|8688.6|5
1720051200000|2024-07-04 00:00:00|8695.2|8691.4|8695.3|8691.5|8696.4|8693.5|8691.3|8688.4|120
1720051500000|2024-07-04 00:05:00|8694.4|8691.6|8694.3|8691.5|8696.3|8692.9|8693.3|8690.4|31
1720051800000|2024-07-04 00:10:00|8694.2|8691.4|8692.4|8689.6|8694.3|8691.4|8692.4|8689.5|34
1720052100000|2024-07-04 00:15:00|8692.3|8689.5|8691.4|8688.6|8692.4|8689.6|8690.4|8687.5|46
1720052400000|2024-07-04 00:20:00|8692.4|8689.6|8691.2|8688.4|8693.5|8690.6|8690.4|8687.5|23
1720052700000|2024-07-04 00:25:00|8691.3|8688.5|8689.2|8685.4|8691.4|8688.5|8687.4|8684.5|48
1720053000000|2024-07-04 00:30:00|8688.4|8685.6|8686.3|8683.5|8689.2|8686.4|8686.3|8683.4|36
1720053300000|2024-07-04 00:35:00|8686.2|8683.4|8686.2|8682.4|8687.3|8683.5|8686.2|8682.4|38
1720053600000|2024-07-04 00:40:00|8685.3|8682.5|8685.3|8682.5|8686.3|8683.4|8684.3|8681.4|82
1720053900000|2024-07-04 00:45:00|8685.2|8682.4|8686.3|8683.5|8687.3|8684.4|8684.3|8681.5|50
1720054200000|2024-07-04 00:50:00|8688.3|8684.5|8688.3|8685.5|8689.2|8685.5|8687.3|8684.4|166
1720054500000|2024-07-04 00:55:00|8688.2|8685.4|8686.3|8682.5|8688.2|8685.4|8686.2|8682.5|18
1720054800000|2024-07-04 01:00:00|8686.2|8683.4|8687.2|8684.4|8689.2|8686.3|8679.2|8675.5|328
1720055100000|2024-07-04 01:05:00|8687.3|8683.5|8686.1|8683.3|8687.3|8684.3|8684.1|8680.8|49
1720055400000|2024-07-04 01:10:00|8686.2|8683.4|8685.2|8682.4|8687.1|8683.4|8684.2|8681.3|46
1720055700000|2024-07-04 01:15:00|8685.1|8682.3|8685.1|8681.3|8685.2|8682.4|8682.2|8679.4|188
1720056000000|2024-07-04 01:20:00|8685.2|8681.4|8683.2|8680.4|8685.2|8682.4|8683.2|8680.2|41
1720056300000|2024-07-04 01:25:00|8683.3|8680.5|8681.1|8678.3|8683.3|8680.5|8680.1|8677.2|212
1720056600000|2024-07-04 01:30:00|8681|8678.2|8682|8679.2|8683.2|8680.4|8679|8675.3|205
1720056900000|2024-07-04 01:35:00|8682.1|8679.3|8679.1|8675.3|8683.1|8680.3|8678.1|8675.3|53
1720057200000|2024-07-04 01:40:00|8678.2|8675.4|8681|8678.2|8683.1|8680.2|8677.2|8674.3|364
1720057500000|2024-07-04 01:45:00|8681.1|8678.3|8680|8677.2|8682|8678.3|8679|8676.2|16
1720057800000|2024-07-04 01:50:00|8680.1|8676.3|8681|8677.2|8681|8677.3|8676.2|8673.3|96
1720058100000|2024-07-04 01:55:00|8680.1|8677.3|8679.1|8676.3|8681.1|8678.2|8679|8676.2|67
1720058400000|2024-07-04 02:00:00|8679|8676.2|8674.2|8671.4|8679.1|8676.3|8674|8671.2|184
1720058700000|2024-07-04 02:05:00|8674.1|8671.3|8675|8672.2|8677.1|8674.2|8674|8671.2|178
1720059000000|2024-07-04 02:10:00|8674.1|8671.3|8675.1|8672.3|8676.1|8672.4|8674|8671.2|175
1720059300000|2024-07-04 02:15:00|8675|8672.2|8675|8672.2|8676.1|8673.2|8675|8672|24
1720059600000|2024-07-04 02:20:00|8674.9|8672.1|8676.9|8673.1|8677|8674.2|8674.1|8671.1|51
1720059900000|2024-07-04 02:25:00|8676.8|8674|8675.9|8672.1|8678|8674.2|8674.9|8672.1|99
1720060200000|2024-07-04 02:30:00|8675|8672.2|8673.9|8671.1|8675.9|8673.1|8673.9|8671.1|42
1720060500000|2024-07-04 02:35:00|8674.9|8671.2|8674.9|8672.1|8676.9|8673.2|8673.9|8671.1|153
1720060800000|2024-07-04 02:40:00|8675|8672.2|8674.8|8671|8675.9|8673.1|8671.8|8669|278
1720061100000|2024-07-04 02:45:00|8674.7|8671.9|8674.8|8672|8675.8|8672.9|8672.7|8669|328
1720061400000|2024-07-04 02:50:00|8674.9|8672.1|8674.9|8671.1|8676.8|8673.1|8674.8|8671|62
1720061700000|2024-07-04 02:55:00|8674.8|8672|8676.8|8674|8677.8|8674.1|8674.8|8672|69
1720062000000|2024-07-04 03:00:00|8676.9|8674.1|8680.9|8678.1|8682.9|8680|8676.9|8674.1|86
1720062300000|2024-07-04 03:05:00|8681|8677.2|8678.9|8676.1|8681|8678.1|8678.9|8676.1|60
1720062600000|2024-07-04 03:10:00|8679|8676.2|8673.9|8671.1|8679|8676.2|8673.9|8670.9|33
1720062900000|2024-07-04 03:15:00|8673.4|8670.1|8673.8|8670|8674.8|8671.2|8672.8|8669|90
1720063200000|2024-07-04 03:20:00|8673.7|8670.9|8672.8|8670|8675|8672|8672.8|8669.9|20
1720063500000|2024-07-04 03:25:00|8673.7|8669.9|8671.8|8669|8673.8|8671|8671.7|8668.9|49
1720063800000|2024-07-04 03:30:00|8671.7|8668.9|8668.8|8666|8671.7|8668.9|8668.7|8665.9|27
1720064100000|2024-07-04 03:35:00|8669.7|8665.9|8670.8|8668|8671.7|8668.8|8668.7|8665.9|34
1720064400000|2024-07-04 03:40:00|8670.7|8667.9|8669.7|8666.9|8670.7|8667.9|8669.6|8665.9|13
1720064700000|2024-07-04 03:45:00|8669.6|8666.8|8669.7|8666.9|8669.8|8667|8669.6|8666.8|50
1720065000000|2024-07-04 03:50:00|8668.7|8664.9|8666.7|8663.9|8668.8|8665.9|8666.6|8662.9|51
1720065300000|2024-07-04 03:55:00|8666.2|8662.9|8666.8|8664|8666.8|8664|8665.8|8662.9|167
1720065600000|2024-07-04 04:00:00|8666.7|8663.9|8666.8|8664|8666.8|8664|8666.7|8663.9|19
1720065900000|2024-07-04 04:05:00|8666.7|8663.9|8664.8|8662|8667.7|8664|8664.5|8660.8|158
1720066200000|2024-07-04 04:10:00|8665.6|8661.8|8668.5|8664.7|8668.5|8665.7|8664.8|8661.8|144
1720066500000|2024-07-04 04:15:00|8667.7|8663.9|8666.6|8663.8|8667.7|8664.8|8666.6|8663.7|28
1720066800000|2024-07-04 04:20:00|8666.5|8663.7|8668.6|8665.8|8669.6|8665.9|8666.5|8663.7|44
1720067100000|2024-07-04 04:25:00|8669.6|8665.9|8669.6|8665.8|8670.6|8667.8|8668.6|8665.8|47
1720067400000|2024-07-04 04:30:00|8669.5|8666.7|8671.6|8667.8|8671.6|8667.9|8669.5|8665.8|19
1720067700000|2024-07-04 04:35:00|8671.7|8668.8|8671.6|8667.8|8672.6|8669.8|8670.7|8667.8|15
1720068000000|2024-07-04 04:40:00|8670.6|8667.7|8671.6|8668.8|8671.7|8668.9|8670.5|8667.7|22
1720068300000|2024-07-04 04:45:00|8671.7|8668.9|8671.5|8667.7|8673.6|8669.9|8670.6|8667.7|36
1720068600000|2024-07-04 04:50:00|8671.6|8668.7|8672.5|8668.7|8672.6|8668.8|8671.6|8668.7|19
1720068900000|2024-07-04 04:55:00|8671.6|8668.8|8673.6|8669.8|8673.6|8669.8|8671.6|8668.8|7
1720069200000|2024-07-04 05:00:00|8672.7|8669.9|8672.6|8669.8|8673.6|8669.9|8672.4|8669.6|16
1720069500000|2024-07-04 05:05:00|8672.4|8669.6|8670.5|8667.7|8672.6|8669.6|8669.5|8666.6|73
1720069800000|2024-07-04 05:10:00|8671.4|8667.6|8670.5|8667.7|8671.5|8668.7|8670.4|8666.7|15
1720070100000|2024-07-04 05:15:00|8670.6|8667.8|8668.6|8665.8|8671.5|8667.8|8668.6|8665.6|121
1720070400000|2024-07-04 05:20:00|8668.5|8665.7|8670.5|8666.7|8670.5|8666.8|8668.5|8665.7|29
1720070700000|2024-07-04 05:25:00|8670.4|8667.6|8670.5|8666.7|8671.5|8668.6|8669.5|8666.7|16
1720071000000|2024-07-04 05:30:00|8669.5|8666.6|8668.6|8665.8|8670.6|8667.7|8667.5|8664.7|56
1720071300000|2024-07-04 05:35:00|8668.5|8665.7|8669.5|8666.7|8670.5|8667.7|8667.5|8663.8|47
1720071600000|2024-07-04 05:40:00|8669|8665.7|8665.5|8661.7|8669|8666.2|8663.6|8660.7|211
1720071900000|2024-07-04 05:45:00|8664.6|8661.8|8668.5|8664.7|8668.5|8665.7|8664.5|8660.8|174
1720072200000|2024-07-04 05:50:00|8668.4|8665.6|8667.5|8663.7|8668.5|8665.6|8665.5|8661.7|119
1720072500000|2024-07-04 05:55:00|8666.6|8663.8|8666.6|8663.8|8667.6|8663.8|8665.5|8661.8|103
1720072800000|2024-07-04 06:00:00|8665.7|8662.8|8666.6|8662.8|8669.7|8666.9|8665.6|8662.8|276
1720073100000|2024-07-04 06:05:00|8666.4|8663.6|8666.5|8662.7|8667.7|8664.8|8662.7|8659.8|229
1720073400000|2024-07-04 06:10:00|8665.7|8662.9|8668.5|8664.7|8668.5|8665.7|8664.5|8661.6|166
1720073700000|2024-07-04 06:15:00|8667.8|8665.7|8662.4|8659.6|8669.5|8666.7|8660.6|8657.7|762
1720074000000|2024-07-04 06:20:00|8662.5|8659.7|8663.6|8660.8|8664.6|8661.7|8660.8|8657.8|407
1720074300000|2024-07-04 06:25:00|8663.5|8660.7|8660.7|8657.9|8667.6|8664.7|8660.7|8657.9|756
1720074600000|2024-07-04 06:30:00|8661.7|8658.9|8665.6|8662.8|8666.5|8662.8|8660.8|8657.9|287
1720074900000|2024-07-04 06:35:00|8665.5|8662.7|8662.7|8659.9|8666.6|8663.8|8662.6|8659.8|212
1720075200000|2024-07-04 06:40:00|8662.5|8659.7|8662.7|8658.9|8664.8|8661.9|8661.6|8658.7|159
1720075500000|2024-07-04 06:45:00|8662.6|8659.8|8657.8|8655|8662.7|8659.9|8656.9|8654|332
1720075800000|2024-07-04 06:50:00|8657.9|8654.1|8658.8|8655|8659.8|8657|8655.9|8653|246
1720076100000|2024-07-04 06:55:00|8658.7|8655.9|8658.8|8655|8659.8|8656.9|8655.8|8652.9|412
1720076400000|2024-07-04 07:00:00|8657.9|8655.1|8655.9|8653.1|8661.8|8659|8654.2|8651.4|1024
1720076700000|2024-07-04 07:05:00|8656|8653.2|8652.1|8649.3|8658|8655.1|8651.1|8648.2|1122
1720077000000|2024-07-04 07:10:00|8652|8649.2|8651.2|8648.4|8653.1|8650.2|8647.3|8644.4|2085
1720077300000|2024-07-04 07:15:00|8650.4|8647.6|8651.1|8648.3|8652.2|8649.3|8648.3|8645.4|1021
1720077600000|2024-07-04 07:20:00|8651.2|8647.4|8648.2|8645.4|8651.2|8648.3|8647.3|8644.4|303
1720077900000|2024-07-04 07:25:00|8647.7|8644.4|8652.1|8649.3|8653.6|8650.8|8647.7|8644.4|735
1720078200000|2024-07-04 07:30:00|8651.3|8648.5|8649.1|8646.3|8653.1|8649.4|8647.1|8643.4|392
1720078500000|2024-07-04 07:35:00|8649.8|8647|8650.1|8647.3|8651.2|8648.4|8648.3|8645.3|584
1720078800000|2024-07-04 07:40:00|8650.8|8648|8650.1|8647.3|8653.1|8650.3|8649.1|8646.3|1330
1720079100000|2024-07-04 07:45:00|8650.2|8647.4|8644.2|8640.4|8657|8653.4|8644|8640.4|1366
1720079400000|2024-07-04 07:50:00|8644.3|8640.5|8639.3|8636.5|8645.3|8642.5|8639.1|8635.6|689
1720079700000|2024-07-04 07:55:00|8639.1|8636.3|8635.2|8632.4|8639.3|8636.5|8635|8631.4|1019
1720080000000|2024-07-04 08:00:00|8635.4|8632.6|8639|8636.2|8639.2|8636.4|8635.2|8632.3|805
1720080300000|2024-07-04 08:05:00|8638.2|8635.4|8641.1|8638.3|8644|8641.2|8637.2|8634.3|833
1720080600000|2024-07-04 08:10:00|8642|8639.2|8646|8643.2|8651.1|8648.2|8642|8639.2|1207
1720080900000|2024-07-04 08:15:00|8646.1|8643.3|8647.1|8644.3|8649.1|8646.3|8637.3|8634.4|1357
1720081200000|2024-07-04 08:20:00|8647|8644.2|8645.1|8642.3|8647.2|8644.4|8641.1|8638.2|998
1720081500000|2024-07-04 08:25:00|8645|8642.2|8646.1|8643.3|8649.1|8646.2|8637.2|8634.3|3650
1720081800000|2024-07-04 08:30:00|8647.1|8643.4|8643.1|8640.3|8647.1|8644.2|8641.2|8638.3|2125
1720082100000|2024-07-04 08:35:00|8643.2|8640.4|8649.1|8646.3|8650.1|8647.2|8639.2|8636.4|1391
1720082400000|2024-07-04 08:40:00|8649|8646.2|8661.2|8658.4|8666.1|8663.2|8648.1|8645.3|3095
1720082700000|2024-07-04 08:45:00|8661.3|8657.5|8664.3|8661.5|8666.3|8663.4|8658.3|8655.4|1040
1720083000000|2024-07-04 08:50:00|8664.2|8661.4|8674|8671.2|8675.2|8672.1|8663.3|8660.5|1015
1720083300000|2024-07-04 08:55:00|8674.8|8672|8678.7|8675.9|8687.6|8684.7|8672.2|8669.2|3733
1720083600000|2024-07-04 09:00:00|8678.8|8676|8678.6|8675.8|8680.7|8677.7|8670.7|8667|1378
1720083900000|2024-07-04 09:05:00|8678.7|8674.9|8670.8|8668|8678.7|8674.9|8667.8|8665|784
1720084200000|2024-07-04 09:10:00|8671.7|8667.9|8671.8|8669|8674.7|8671.9|8669.8|8666.9|411
1720084500000|2024-07-04 09:15:00|8672.7|8668.9|8673.7|8670.9|8677.7|8674.8|8670.8|8667.9|638
1720084800000|2024-07-04 09:20:00|8674.7|8671.8|8673.5|8669.7|8676.6|8672.9|8672.5|8669.7|410
1720085100000|2024-07-04 09:25:00|8673.4|8670.6|8682.2|8679.4|8682.3|8679.5|8672.4|8669.6|878
1720085400000|2024-07-04 09:30:00|8682.3|8679.5|8681.3|8678.5|8684.3|8681.5|8677.4|8674.5|996
1720085700000|2024-07-04 09:35:00|8681.4|8678.6|8674.5|8671.7|8682.3|8678.6|8672.5|8669.7|418
1720086000000|2024-07-04 09:40:00|8674.4|8671.6|8680.4|8677.6|8681.3|8678.5|8674.4|8671.6|504
1720086300000|2024-07-04 09:45:00|8680.3|8677.5|8682.3|8678.5|8683.3|8680.4|8679.2|8676.4|331
1720086600000|2024-07-04 09:50:00|8682.2|8679.4|8681.2|8678.4|8682.3|8679.4|8678.3|8675.5|376
1720086900000|2024-07-04 09:55:00|8681|8678.2|8668.7|8665.9|8682|8678.4|8665.7|8662.4|2027
1720087200000|2024-07-04 10:00:00|8668.6|8665.8|8669.7|8665.9|8670.6|8666.9|8666.8|8664|491
1720087500000|2024-07-04 10:05:00|8669.6|8666.8|8667.6|8664.8|8672.7|8669.8|8666.7|8663.9|351
1720087800000|2024-07-04 10:10:00|8668.7|8665.9|8663.7|8659.9|8668.7|8665.9|8662.6|8659.8|497
1720088100000|2024-07-04 10:15:00|8662.8|8660|8667.5|8663.7|8667.5|8663.8|8662.6|8658.9|718
1720088400000|2024-07-04 10:20:00|8666.6|8663.8|8671.3|8667.5|8673.3|8670.5|8665.6|8662.7|405
1720088700000|2024-07-04 10:25:00|8670.4|8667.6|8668.3|8665.5|8671.3|8668.5|8667.3|8663.6|338
1720089000000|2024-07-04 10:30:00|8669.1|8666.3|8669.3|8666.5|8673.2|8669.5|8667.3|8664.4|245
1720089300000|2024-07-04 10:35:00|8669.2|8666.4|8674.3|8670.5|8675.3|8672.4|8669.2|8666.4|653
1720089600000|2024-07-04 10:40:00|8674.2|8670.4|8671.2|8667.4|8674.2|8671.4|8668.3|8665.5|337
1720089900000|2024-07-04 10:45:00|8671.3|8667.5|8674.2|8670.4|8674.2|8671.3|8669.2|8666.4|336
1720090200000|2024-07-04 10:50:00|8674.1|8671.3|8681.1|8678.3|8682.8|8680|8673.3|8670.4|751
1720090500000|2024-07-04 10:55:00|8680.9|8678.1|8683.2|8680.4|8686.8|8684|8680|8677.1|1171
1720090800000|2024-07-04 11:00:00|8683.3|8680.5|8676.7|8673.9|8684.2|8681.4|8676.5|8673.7|1607
1720091100000|2024-07-04 11:05:00|8676.6|8673.8|8670.5|8667.7|8677.6|8674.8|8669.5|8665.8|1172
1720091400000|2024-07-04 11:10:00|8669.7|8666.9|8661.5|8658.7|8670.6|8667.8|8661.5|8656.8|946
1720091700000|2024-07-04 11:15:00|8661.7|8658.9|8657.7|8654.9|8664.5|8661.7|8653.7|8650.8|1973
1720092000000|2024-07-04 11:20:00|8658.7|8655.9|8654.5|8651.7|8659.8|8656.9|8650.7|8647.9|1449
1720092300000|2024-07-04 11:25:00|8654.6|8651.8|8655.4|8652.6|8655.4|8652.6|8651.6|8648.6|233
1720092600000|2024-07-04 11:30:00|8654.6|8651.8|8657.4|8653.6|8659.4|8656.6|8653.6|8650.6|440
1720092900000|2024-07-04 11:35:00|8657.3|8654.5|8655.4|8652.6|8658.4|8655.6|8653.5|8650.7|199
1720093200000|2024-07-04 11:40:00|8655.5|8651.7|8654.5|8650.7|8656.4|8653.6|8653.4|8650.6|149
1720093500000|2024-07-04 11:45:00|8654.4|8651.6|8655.5|8652.7|8656.4|8653.6|8654.4|8651.6|126
1720093800000|2024-07-04 11:50:00|8656.3|8653.5|8659.4|8656.6|8659.5|8656.6|8656.3|8653.5|268
1720094100000|2024-07-04 11:55:00|8658.5|8655.7|8666.4|8663.6|8668.3|8664.6|8657.4|8654.6|759
1720094400000|2024-07-04 12:00:00|8666.3|8663.5|8672.3|8669.5|8674.2|8671.2|8666.2|8663.4|963
1720094700000|2024-07-04 12:05:00|8672.2|8669.4|8669.4|8666.6|8676.2|8672.5|8669.3|8666.5|346
1720095000000|2024-07-04 12:10:00|8669.3|8666.5|8668.3|8665.5|8670.3|8666.6|8667.3|8664.5|249
1720095300000|2024-07-04 12:15:00|8669.1|8666.3|8667.4|8663.6|8670.1|8667.3|8664.4|8661.6|297
1720095600000|2024-07-04 12:20:00|8667.2|8663.4|8669.1|8666.3|8669.2|8666.4|8666.2|8663.4|144
1720095900000|2024-07-04 12:25:00|8669.2|8666.4|8671.2|8668.4|8674.1|8670.3|8669.2|8666.4|323
1720096200000|2024-07-04 12:30:00|8671.1|8668.3|8670.1|8667.3|8671.2|8668.4|8667.1|8664.3|342
1720096500000|2024-07-04 12:35:00|8670.2|8666.4|8671.2|8668.4|8674.1|8671.3|8669.3|8666.4|846
1720096800000|2024-07-04 12:40:00|8671.1|8668.3|8668.2|8665.4|8671.3|8668.5|8667.2|8663.4|263
1720097100000|2024-07-04 12:45:00|8669.1|8666.3|8671.3|8667.5|8672.3|8669.5|8664.3|8661.5|1418
1720097400000|2024-07-04 12:50:00|8670.4|8667.6|8675.3|8672.5|8677.4|8674.6|8670.4|8667.5|505
1720097700000|2024-07-04 12:55:00|8675.4|8671.6|8671.4|8668.6|8675.4|8672.5|8670.5|8667.6|379
1720098000000|2024-07-04 13:00:00|8670.5|8667.7|8671.4|8668.6|8677.4|8674.6|8663.4|8660.6|986
1720098300000|2024-07-04 13:05:00|8671.5|8668.7|8684.4|8680.6|8684.9|8682.1|8669.5|8666.2|701
1720098600000|2024-07-04 13:10:00|8684.3|8681.5|8692.2|8689.4|8698.3|8695.4|8683.4|8680.6|2146
1720098900000|2024-07-04 13:15:00|8692.3|8689.5|8691.1|8688.3|8695.1|8692.2|8687.1|8684.3|1181
1720099200000|2024-07-04 13:20:00|8691|8688.2|8696.8|8694|8696.8|8694|8683.3|8680.5|1023
1720099500000|2024-07-04 13:25:00|8696.9|8694.1|8697.9|8694.1|8698|8695.2|8693.9|8691.1|1282
1720099800000|2024-07-04 13:30:00|8697.8|8695|8697.9|8695.1|8700.9|8698|8694.8|8691.1|958
1720100100000|2024-07-04 13:35:00|8698|8694.2|8698.8|8696|8700|8697|8693|8690.1|1270
1720100400000|2024-07-04 13:40:00|8699.6|8695.8|8694|8690.2|8699.9|8697|8691.9|8688.2|839
1720100700000|2024-07-04 13:45:00|8694.9|8691.2|8695.2|8692.4|8695.2|8692.4|8687.1|8684.2|627
1720101000000|2024-07-04 13:50:00|8695|8692.2|8706.7|8703.9|8708.7|8705.1|8695|8692.2|2160
1720101300000|2024-07-04 13:55:00|8705.9|8702.9|8706.7|8703.9|8708.7|8705.9|8704.7|8701|921
1720101600000|2024-07-04 14:00:00|8707.8|8705|8703.1|8700.3|8709.1|8705.9|8702|8699.2|996
1720101900000|2024-07-04 14:05:00|8702.2|8699.4|8699.1|8696.3|8702.2|8699.4|8697.1|8693.3|849
1720102200000|2024-07-04 14:10:00|8698.9|8696.1|8698|8695.2|8701.9|8698.3|8694.9|8692.1|493
1720102500000|2024-07-04 14:15:00|8697.9|8695.1|8700.9|8698.1|8702.9|8700.1|8691|8688.2|1564
1720102800000|2024-07-04 14:20:00|8702.5|8699.7|8708.7|8705.9|8709.9|8707|8700.8|8698|879
1720103100000|2024-07-04 14:25:00|8709.8|8707|8708.8|8706|8710.9|8707.9|8706.9|8704|451
1720103400000|2024-07-04 14:30:00|8708.9|8706.1|8705.8|8703|8709.9|8707.1|8703.8|8700.9|481
1720103700000|2024-07-04 14:35:00|8705.7|8702.9|8708.8|8705|8708.8|8705.9|8702.8|8700|408
1720104000000|2024-07-04 14:40:00|8707.9|8705.1|8709.8|8707|8712.8|8709.1|8706.8|8704|765
1720104300000|2024-07-04 14:45:00|8708.9|8706|8717.8|8714|8718.9|8716.1|8708.6|8705.8|2477
1720104600000|2024-07-04 14:50:00|8716.9|8714.1|8704.1|8701.3|8717.9|8715.1|8703.1|8700.2|2341
1720104900000|2024-07-04 14:55:00|8704|8701.2|8701|8698.2|8705.9|8703.1|8697|8694.2|984
1720105200000|2024-07-04 15:00:00|8701.9|8698.1|8696|8693.2|8702|8699.2|8692.9|8690.1|1594
1720105500000|2024-07-04 15:05:00|8695.8|8693|8724.4|8721.6|8726.4|8723.6|8695.1|8692.2|3294
1720105800000|2024-07-04 15:10:00|8724.5|8721.7|8722.5|8719.7|8724.6|8721.8|8716.5|8713.7|1084
1720106100000|2024-07-04 15:15:00|8721.6|8718.8|8723.6|8720.8|8726.4|8722.7|8720.4|8716.7|879
1720106400000|2024-07-04 15:20:00|8723.4|8720.6|8732.3|8729.5|8733.3|8729.7|8719.5|8715.7|3084
1720106700000|2024-07-04 15:25:00|8733.1|8730.3|8732.3|8729.5|8737.5|8734.7|8725.5|8722.7|5059
1720107000000|2024-07-04 15:30:00|8731.6|8728.8|8721.9|8719.1|8737.3|8734.5|8717.9|8715|2701
1720107300000|2024-07-04 15:35:00|8722.9|8719.2|8728.6|8725.8|8730.6|8727.6|8720.8|8717.1|1462
1720107600000|2024-07-04 15:40:00|8727.6|8724.8|8733.3|8730.5|8733.4|8730.6|8727.5|8724.6|681
1720107900000|2024-07-04 15:45:00|8733.4|8730.6|8737.2|8734.4|8739.1|8736.3|8732.4|8729.5|868
1720108200000|2024-07-04 15:50:00|8738.1|8734.3|8736.2|8733.4|8739.2|8736.3|8736.1|8732.3|504
1720108500000|2024-07-04 15:55:00|8736.1|8733.3|8732.1|8729.3|8736.1|8733.3|8730.1|8726|870
1720108800000|2024-07-04 16:00:00|8731.3|8728.5|8731.2|8728.4|8734|8731.2|8729.3|8726.4|471
1720109100000|2024-07-04 16:05:00|8732|8729.2|8727.1|8723.3|8732.2|8729.2|8721.2|8718.4|1304
1720109400000|2024-07-04 16:10:00|8727|8724.2|8723|8720.2|8729|8726.2|8722.1|8719.2|309
1720109700000|2024-07-04 16:15:00|8724|8720.3|8726|8723.2|8726|8723.2|8722|8719.1|373
1720110000000|2024-07-04 16:20:00|8726.1|8722.3|8732|8729.2|8732|8729.2|8726|8722.3|536
1720110300000|2024-07-04 16:25:00|8733.1|8729.3|8736.8|8734|8738.7|8735.9|8733.1|8729.1|1788
1720110600000|2024-07-04 16:30:00|8735.9|8733.1|8737.6|8734.8|8738.8|8735.8|8735|8732.1|591
1720110900000|2024-07-04 16:35:00|8736.9|8734.1|8732.9|8730.1|8738.8|8735|8729.1|8726.1|855
1720111200000|2024-07-04 16:40:00|8732|8729.2|8728.9|8726.1|8732|8729.2|8724.5|8720.7|762
1720111500000|2024-07-04 16:45:00|8728.1|8725.3|8725.7|8722.9|8729|8726.2|8718.1|8714.9|1043
1720111800000|2024-07-04 16:50:00|8725.8|8723|8722.8|8720|8727.8|8725|8722.8|8720|898
1720112100000|2024-07-04 16:55:00|8723.7|8720.9|8723.7|8720.9|8729.5|8725.8|8722.6|8719.8|1506
1720112400000|2024-07-04 17:00:00|8724.6|8720.8|8729.2|8726.4|8731.1|8727.8|8722.7|8719.8|2568
1720112700000|2024-07-04 17:05:00|8730.2|8727.3|8735.3|8732.5|8738.1|8734.4|8729.2|8726.4|566
1720113000000|2024-07-04 17:10:00|8735.2|8732.4|8737.1|8734.3|8737.1|8734.3|8734.2|8731.3|464
1720113300000|2024-07-04 17:15:00|8737|8733.3|8736.1|8732.3|8737.1|8734.3|8731.2|8728.3|395
1720113600000|2024-07-04 17:20:00|8736|8733.2|8738.7|8735.9|8739|8736|8734.2|8731.3|676
1720113900000|2024-07-04 17:25:00|8739|8736.2|8735.8|8733|8739|8736.2|8733.9|8731|602
1720129200000|2024-07-04 21:40:00|8735.3|8732.5|8735.3|8732.5|8735.3|8732.5|8735.3|8732.5|3
1720137600000|2024-07-05 00:00:00|8724.2|8720.4|8726.3|8722.5|8726.3|8723.4|8723.3|8720.4|200
1720137900000|2024-07-05 00:05:00|8726.2|8723.4|8729.2|8726.4|8729.3|8726.4|8723.2|8720.3|595
1720138200000|2024-07-05 00:10:00|8728.4|8725.6|8736.9|8734.1|8736.9|8734.1|8728.2|8725.4|424
1720138500000|2024-07-05 00:15:00|8737.1|8734.3|8732.9|8730.1|8739.2|8736.4|8730.3|8726.5|515
1720138800000|2024-07-05 00:20:00|8733.1|8730.3|8735|8731.2|8735.1|8732.3|8732.1|8729.3|40
1720139100000|2024-07-05 00:25:00|8734|8732|8734|8731.2|8735.9|8733.1|8734|8731.2|22
1720139400000|2024-07-05 00:30:00|8734.2|8731.4|8733.2|8730.4|8737|8734.2|8733.2|8730.4|30
1720139700000|2024-07-05 00:35:00|8733|8730.2|8733.1|8730.3|8735|8732.2|8733|8730.2|38
1720140000000|2024-07-05 00:40:00|8733.9|8731.1|8727.3|8724.5|8735|8732.1|8727.1|8724.3|92
1720140300000|2024-07-05 00:45:00|8727.1|8724.3|8729.1|8726.3|8729.3|8726.5|8727.1|8724.3|43
1720140600000|2024-07-05 00:50:00|8729.2|8726.4|8733.1|8729.3|8733.1|8730.3|8729|8725.3|68
1720140900000|2024-07-05 00:55:00|8732.2|8729.4|8730.1|8727.3|8733|8729.4|8730.1|8727.2|53
1720141200000|2024-07-05 01:00:00|8729.3|8726.5|8729.3|8726.5|8731.2|8728.3|8728.2|8724.4|444
1720141500000|2024-07-05 01:05:00|8729.2|8726.4|8725.5|8721.7|8733.2|8729.5|8724.6|8721.7|725
1720141800000|2024-07-05 01:10:00|8725.3|8722.5|8724.6|8721.8|8727.5|8724.5|8724.6|8721.6|42
1720142100000|2024-07-05 01:15:00|8725.4|8721.6|8726.4|8722.6|8727.4|8724.6|8725.3|8721.6|84
1720142400000|2024-07-05 01:20:00|8726.3|8723.5|8725.4|8722.6|8726.3|8723.5|8723.3|8720.5|90
1720142700000|2024-07-05 01:25:00|8725.3|8722.5|8724.3|8721.5|8726.5|8723.7|8723.5|8720.6|140
1720143000000|2024-07-05 01:30:00|8724.4|8721.6|8722.4|8718.6|8726.3|8723.5|8719.5|8716.6|210
1720143300000|2024-07-05 01:35:00|8722.3|8719.5|8722.4|8719.6|8722.4|8719.6|8719.3|8715.6|62
1720143600000|2024-07-05 01:40:00|8722.3|8719.5|8720.3|8717.5|8722.4|8719.6|8717.5|8714.7|650
1720143900000|2024-07-05 01:45:00|8720.4|8717.6|8711.5|8707.7|8720.4|8717.6|8708.8|8705.8|174
1720144200000|2024-07-05 01:50:00|8711.4|8708.6|8709.5|8706.7|8714.5|8711.7|8709.5|8706.7|95
1720144500000|2024-07-05 01:55:00|8709.6|8706.8|8707.4|8704.6|8709.6|8706.8|8705.4|8702.6|82
1720144800000|2024-07-05 02:00:00|8707.2|8704.4|8703.4|8699.6|8707.4|8704.4|8701.4|8698.4|99
1720145100000|2024-07-05 02:05:00|8703.2|8700.4|8701.2|8698.4|8704.4|8701.4|8700.2|8697.4|238
1720145400000|2024-07-05 02:10:00|8701.3|8697.5|8698.2|8694.4|8701.3|8698.4|8693.5|8690.4|264
1720145700000|2024-07-05 02:15:00|8697.3|8694.5|8694.1|8691.3|8698.2|8694.5|8693.2|8690.3|218
1720146000000|2024-07-05 02:20:00|8695|8691.2|8695.1|8692.3|8695.9|8692.3|8694|8690.3|46
1720146300000|2024-07-05 02:25:00|8695.9|8693.1|8696.9|8694.1|8697.9|8694.3|8695.9|8693.1|37
1720146600000|2024-07-05 02:30:00|8696.1|8693.3|8695.1|8692.3|8698.1|8695.1|8695.1|8692.3|67
1720146900000|2024-07-05 02:35:00|8695.9|8692.1|8693|8690.2|8696.1|8693.2|8693|8689.5|93
1720147200000|2024-07-05 02:40:00|8693.2|8690.4|8695.2|8692.4|8696.3|8692.6|8692.3|8689.4|49
1720147500000|2024-07-05 02:45:00|8695.3|8691.5|8694.3|8690.5|8696.3|8693.4|8693.1|8689.5|74
1720147800000|2024-07-05 02:50:00|8694.1|8691.3|8693.1|8690.3|8694.3|8691.3|8692.1|8689.2|89
1720148100000|2024-07-05 02:55:00|8692.3|8689.3|8693.1|8690.3|8693.3|8690.3|8692.1|8689.2|109
1720148400000|2024-07-05 03:00:00|8692.4|8689.6|8695.1|8692.3|8696.1|8692.4|8691.1|8688.3|188
1720148700000|2024-07-05 03:05:00|8696.1|8693.3|8691.2|8687.4|8696.2|8693.3|8691.1|8687.3|159
1720149000000|2024-07-05 03:10:00|8691.1|8687.3|8685.1|8682.3|8691.2|8688.3|8683.3|8680.3|311
1720149300000|2024-07-05 03:15:00|8686.1|8683.3|8688.1|8684.3|8690.2|8687.3|8686.1|8683.3|430
1720149600000|2024-07-05 03:20:00|8688.2|8684.4|8693.2|8689.4|8693.2|8690.4|8688|8684.3|71
1720149900000|2024-07-05 03:25:00|8693.1|8689.3|8691.2|8687.4|8693.2|8690.3|8690.2|8687.3|63
1720150200000|2024-07-05 03:30:00|8691.3|8688.4|8691.2|8688.4|8692.3|8689.4|8690.3|8687.4|62
1720150500000|2024-07-05 03:35:00|8690.3|8687.4|8693.2|8690.4|8693.3|8690.5|8690.3|8687.4|59
1720150800000|2024-07-05 03:40:00|8693.1|8690.3|8692.2|8689.4|8694.1|8690.4|8692|8689.2|38
1720151100000|2024-07-05 03:45:00|8692|8689.2|8693|8689.2|8694|8691.2|8692|8689.2|39
1720151400000|2024-07-05 03:50:00|8693.2|8689.4|8690.1|8687.3|8693.2|8690.2|8690.1|8686.5|96
1720151700000|2024-07-05 03:55:00|8690.3|8687.5|8693.1|8689.3|8693.1|8690.3|8690.1|8687.3|29
1720152000000|2024-07-05 04:00:00|8692.3|8689.5|8689.1|8686.3|8692.3|8689.5|8689.1|8686.3|40
1720152300000|2024-07-05 04:05:00|8689.3|8685.5|8692.1|8689.3|8693.1|8689.4|8689.1|8685.5|114
1720152600000|2024-07-05 04:10:00|8692.2|8689.4|8695|8692.2|8695|8692.2|8691|8688.2|62
1720152900000|2024-07-05 04:15:00|8695.9|8693.1|8696.9|8693.1|8697|8693.9|8694|8691.2|154
1720153200000|2024-07-05 04:20:00|8696|8694.1|8699.8|8696|8700.8|8698|8695.9|8692.2|174
1720153500000|2024-07-05 04:25:00|8698.8|8695.9|8698|8695.2|8699.8|8696.2|8698|8695|38
1720153800000|2024-07-05 04:30:00|8698.7|8695.9|8697|8694.2|8699|8696.2|8697|8694|46
1720154100000|2024-07-05 04:35:00|8696.8|8693.2|8694.8|8692|8697|8694|8693.9|8691.1|57
1720154400000|2024-07-05 04:40:00|8694.9|8692.1|8694.8|8691|8694.9|8692.1|8693.8|8691|22
1720154700000|2024-07-05 04:45:00|8693.9|8691.1|8694.8|8692|8694.8|8692|8693.8|8690.9|27
1720155000000|2024-07-05 04:50:00|8694.7|8691.9|8694.8|8692|8696.8|8693.1|8694.7|8691|26
1720155300000|2024-07-05 04:55:00|8694.7|8691.9|8693.8|8691|8696.8|8693.1|8693.8|8691|38
1720155600000|2024-07-05 05:00:00|8694.8|8691.1|8691.8|8689|8694.8|8691.1|8691.8|8689|56
1720155900000|2024-07-05 05:05:00|8691|8688.2|8693.8|8691|8695.8|8692.1|8690.9|8688|170
1720156200000|2024-07-05 05:10:00|8693.6|8690.8|8691.9|8689.1|8694.9|8692.1|8691.9|8689|55
1720156500000|2024-07-05 05:15:00|8691|8688.2|8690.9|8688.1|8692.9|8690.1|8690.9|8688.1|27
1720156800000|2024-07-05 05:20:00|8691|8688.2|8691.9|8688.1|8691.9|8688.9|8689.7|8686.9|34
1720157100000|2024-07-05 05:25:00|8691|8688.2|8690.7|8687.9|8691|8688.2|8689.9|8686.9|36
1720157400000|2024-07-05 05:30:00|8690.8|8688|8690.7|8687.9|8692.8|8690|8689.7|8686.9|132
1720157700000|2024-07-05 05:35:00|8690.6|8687.8|8689.8|8687|8691.8|8688.9|8686.8|8683|73
1720158000000|2024-07-05 05:40:00|8690.7|8686.9|8691.6|8687.8|8691.7|8688.8|8689.6|8685.9|48
1720158300000|2024-07-05 05:45:00|8690.7|8687.9|8690.7|8686.9|8694.7|8691|8688.7|8685.9|55
1720158600000|2024-07-05 05:50:00|8690.6|8687.8|8690.7|8687.9|8690.8|8688|8688.6|8684.9|179
1720158900000|2024-07-05 05:55:00|8690.8|8688|8689.7|8686.9|8691.7|8688.8|8688.8|8685.9|65
1720159200000|2024-07-05 06:00:00|8690.5|8687.7|8694.5|8691.7|8694.7|8691.7|8689.7|8686.9|169
1720159500000|2024-07-05 06:05:00|8694.7|8690.9|8695.5|8692.7|8695.7|8692.8|8691.7|8688.7|280
1720159800000|2024-07-05 06:10:00|8694.6|8691.8|8692.5|8688.7|8694.6|8691.8|8690.5|8687.7|184
1720160100000|2024-07-05 06:15:00|8691.6|8688.8|8688.5|8684.7|8691.6|8688.8|8686.8|8683.8|263
1720160400000|2024-07-05 06:20:00|8687.6|8684.8|8692.6|8688.8|8693.5|8690.7|8687.5|8684.7|215
1720160700000|2024-07-05 06:25:00|8692.5|8688.7|8689.5|8686.7|8692.6|8689.7|8687.5|8684.7|342
1720161000000|2024-07-05 06:30:00|8689.6|8686.8|8688.5|8685.7|8691.5|8688.7|8686.6|8683.8|531
1720161300000|2024-07-05 06:35:00|8688.6|8685.8|8690.6|8687.8|8693.7|8690.8|8688.5|8685.7|264
1720161600000|2024-07-05 06:40:00|8691.5|8688.7|8690.6|8686.8|8693.6|8690.8|8686.5|8683.7|316
1720161900000|2024-07-05 06:45:00|8690.5|8686.7|8691.6|8688.8|8692.6|8689.8|8689.6|8686.7|184
1720162200000|2024-07-05 06:50:00|8692.6|8689.8|8694.6|8691.8|8694.7|8691.8|8691.6|8688.8|136
1720162500000|2024-07-05 06:55:00|8695.7|8692.9|8696.7|8693.9|8697.8|8694.8|8690.7|8687.9|587
1720162800000|2024-07-05 07:00:00|8696.8|8694|8711.4|8707.6|8711.4|8708.6|8694.7|8691.9|1237
1720163100000|2024-07-05 07:05:00|8710.5|8707.7|8713.2|8710.4|8714.3|8711.5|8709.4|8706.5|868
1720163400000|2024-07-05 07:10:00|8713.3|8710.5|8725|8721.2|8725.9|8723.1|8713.3|8709.6|1683
1720163700000|2024-07-05 07:15:00|8724.1|8721.3|8723|8720.2|8726.9|8724.1|8720.9|8718.1|631
1720164000000|2024-07-05 07:20:00|8723.1|8720.3|8730.9|8728.1|8731.9|8729.1|8723|8719.5|1590
1720164300000|2024-07-05 07:25:00|8729.9|8727.1|8731.6|8728.8|8732.9|8729.9|8728.9|8725.9|671
1720164600000|2024-07-05 07:30:00|8731.7|8728.9|8732.7|8729.9|8733.9|8730.9|8729.9|8727.1|473
1720164900000|2024-07-05 07:35:00|8732.9|8730.1|8737.8|8735|8737.8|8735|8731.9|8728.9|713
1720165200000|2024-07-05 07:40:00|8739.8|8737|8739.7|8736.9|8741.7|8738.8|8736.7|8733.9|1787
1720165500000|2024-07-05 07:45:00|8740.7|8737|8729.2|8726.4|8740.7|8737|8726.1|8723.3|1286
1720165800000|2024-07-05 07:50:00|8729.1|8726.3|8723.2|8720.4|8730.2|8727.3|8723.2|8719.5|711
1720166100000|2024-07-05 07:55:00|8722.3|8719.5|8728.2|8725.4|8728.2|8725.4|8720.3|8716.6|970
1720166400000|2024-07-05 08:00:00|8729.1|8726.3|8729.2|8725.4|8733.1|8730.3|8722.3|8719.4|485
1720166700000|2024-07-05 08:05:00|8729.1|8725.3|8732.9|8730.1|8735|8732.2|8727.9|8724.4|987
1720167000000|2024-07-05 08:10:00|8731.9|8729.1|8727.9|8725.1|8735.8|8732.1|8726.8|8724|1087
1720167300000|2024-07-05 08:15:00|8728.9|8725.4|8733.6|8730.8|8737.6|8734.8|8726|8723.2|1601
1720167600000|2024-07-05 08:20:00|8734.5|8730.7|8731.6|8728.8|8734.6|8731.7|8727.8|8724.1|1157
1720167900000|2024-07-05 08:25:00|8731.8|8729|8729|8726.2|8736.6|8733.7|8727|8724.1|5629
1720168200000|2024-07-05 08:30:00|8728.9|8726.1|8731.9|8728.1|8734.8|8732|8727|8724.1|2828
1720168500000|2024-07-05 08:35:00|8731.7|8728.9|8723.9|8721.1|8732|8729.2|8723|8720.2|1322
1720168800000|2024-07-05 08:40:00|8724.6|8721.8|8722.9|8720.1|8730.7|8727.9|8720.9|8717.9|651
1720169100000|2024-07-05 08:45:00|8723|8720.2|8727.7|8724.9|8727.8|8725|8723|8720.1|338
1720169400000|2024-07-05 08:50:00|8727|8724.2|8726|8722.2|8728.8|8725.9|8722.8|8720|325
1720169700000|2024-07-05 08:55:00|8725.8|8722|8710.2|8707.4|8726|8723|8710|8706.4|1067
1720170000000|2024-07-05 09:00:00|8710.1|8707.3|8712.9|8710.1|8718.8|8716|8709.2|8706.3|557
1720170300000|2024-07-05 09:05:00|8713.9|8710.3|8713.8|8711|8717.9|8715|8712.6|8709.3|380
1720170600000|2024-07-05 09:10:00|8713.9|8711.1|8717.8|8715|8717.8|8715|8713.7|8710.9|257
1720170900000|2024-07-05 09:15:00|8717.9|8715.1|8709.9|8707.1|8718.8|8715.1|8707.9|8705.1|592
1720171200000|2024-07-05 09:20:00|8710|8707.2|8712.2|8709.4|8714|8711.1|8709|8706.1|313
1720171500000|2024-07-05 09:25:00|8712|8709.2|8714.9|8712.1|8716.2|8713.4|8711.9|8709.1|255
1720171800000|2024-07-05 09:30:00|8714|8711.2|8706.3|8702.5|8716|8713.1|8704.3|8701.5|818
1720172100000|2024-07-05 09:35:00|8706.1|8703.3|8711.1|8708.3|8712.3|8709.5|8705.1|8701.5|214
1720172400000|2024-07-05 09:40:00|8711.3|8708.5|8705.4|8701.6|8711.3|8708.5|8704.3|8701.5|1064
1720172700000|2024-07-05 09:45:00|8704.5|8701.7|8709.2|8706.4|8715.1|8712.3|8704.5|8701.6|1842
1720173000000|2024-07-05 09:50:00|8710.1|8707.3|8705.4|8702.6|8710.2|8707.3|8705.1|8702.3|257
1720173300000|2024-07-05 09:55:00|8705.2|8702.4|8706.2|8703.4|8706.2|8703.4|8700.5|8697.6|1111
1720173600000|2024-07-05 10:00:00|8707.2|8704.4|8710.2|8707.4|8711.2|8708.3|8705.2|8702.4|466
1720173900000|2024-07-05 10:05:00|8710.1|8707.3|8721.8|8719|8722.9|8720.1|8708.2|8705.4|1420
1720174200000|2024-07-05 10:10:00|8721.9|8719.1|8717.1|8714.3|8721.9|8719.1|8715.1|8712.3|191
1720174500000|2024-07-05 10:15:00|8716.9|8714.1|8711.1|8708.3|8719.1|8716.1|8708.3|8705.4|470
1720174800000|2024-07-05 10:20:00|8711.2|8708.4|8710.3|8706.5|8712.3|8708.6|8707.1|8703.8|1193
1720175100000|2024-07-05 10:25:00|8710.2|8707.4|8712.2|8708.4|8712.3|8709.5|8706.3|8703|250
1720175400000|2024-07-05 10:30:00|8712.3|8708.5|8712.2|8709.4|8715.3|8712.5|8710.2|8707.4|1670
1720175700000|2024-07-05 10:35:00|8711.3|8708.5|8714.1|8711.3|8714.3|8711.5|8710.1|8707.3|274
1720176000000|2024-07-05 10:40:00|8713.3|8710.5|8719|8716.2|8722|8718.3|8711.3|8708.3|404
1720176300000|2024-07-05 10:45:00|8718.3|8715.5|8710.3|8707.5|8719.1|8716.3|8706.4|8703.6|1221
1720176600000|2024-07-05 10:50:00|8710.4|8706.6|8705.4|8701.6|8711.4|8708.1|8704.5|8701.6|569
1720176900000|2024-07-05 10:55:00|8704.5|8701.7|8701.4|8698.6|8707.4|8704.6|8698.5|8695.7|1557
1720177200000|2024-07-05 11:00:00|8701.5|8698.7|8702.2|8699.4|8705.4|8702.4|8698.2|8695.4|1645
1720177500000|2024-07-05 11:05:00|8701.5|8698.7|8701.5|8698.7|8702.5|8699.4|8698.5|8695.6|261
1720177800000|2024-07-05 11:10:00|8700.5|8697.7|8706.3|8702.5|8711.1|8708.3|8698.2|8695.4|1115
1720178100000|2024-07-05 11:15:00|8706.2|8702.4|8710.2|8707.4|8711.2|8708.3|8704.3|8701.4|919
1720178400000|2024-07-05 11:20:00|8710.1|8707.3|8706.1|8703.3|8710.2|8707.3|8702.2|8699.3|542
1720178700000|2024-07-05 11:25:00|8706.2|8703.4|8711.2|8707.4|8711.2|8707.4|8705.7|8702.4|208
1720179000000|2024-07-05 11:30:00|8711.1|8708.3|8710|8707.2|8711.2|8708.3|8705.2|8702.3|277
1720179300000|2024-07-05 11:35:00|8710.2|8706.4|8704|8701.2|8711|8707.4|8702.2|8699.4|384
1720179600000|2024-07-05 11:40:00|8704.2|8701.4|8708.2|8705.4|8710|8706.4|8701.2|8697.5|246
1720179900000|2024-07-05 11:45:00|8709|8705.2|8714|8711.2|8716|8713.2|8706|8703.2|372
1720180200000|2024-07-05 11:50:00|8713|8710.2|8713.9|8711.1|8715|8712.1|8710.9|8708.1|211
1720180500000|2024-07-05 11:55:00|8714|8711.2|8715|8711.2|8715.1|8712.3|8712.1|8709.2|279
1720180800000|2024-07-05 12:00:00|8714.1|8711.3|8705|8702.2|8717.7|8714.2|8705|8702.2|798
1720181100000|2024-07-05 12:05:00|8705.1|8702.3|8702.1|8699.3|8706|8702.3|8696.9|8694.1|595
1720181400000|2024-07-05 12:10:00|8701.1|8698.3|8705|8702.2|8706.8|8703.2|8699.1|8696.2|650
1720181700000|2024-07-05 12:15:00|8704|8701.2|8709.8|8707|8712|8709|8702.1|8699.2|396
1720182000000|2024-07-05 12:20:00|8709.2|8705.4|8715.1|8712.3|8717|8714|8707|8704.2|699
1720182300000|2024-07-05 12:25:00|8715|8712.2|8711.6|8707.8|8718.8|8715|8710.1|8706.3|804
1720182600000|2024-07-05 12:30:00|8711.4|8707.6|8720.7|8716.9|8725.8|8722.9|8708.9|8705.1|2276
1720182900000|2024-07-05 12:35:00|8719.9|8716.1|8719.7|8716.9|8726.7|8723.7|8718.8|8715.9|790
1720183200000|2024-07-05 12:40:00|8719.8|8717|8725.7|8722.9|8726.7|8723.7|8716.7|8713|591
1720183500000|2024-07-05 12:45:00|8726.7|8723|8723.6|8720.8|8727.6|8724.8|8717.8|8714.9|547
1720183800000|2024-07-05 12:50:00|8723.5|8720.7|8722.8|8720|8730.6|8727.7|8719.5|8715.8|925
1720184100000|2024-07-05 12:55:00|8722.6|8719.8|8730.4|8726.6|8733.4|8730.4|8722.6|8719.8|1565
1720184400000|2024-07-05 13:00:00|8730.2|8727.4|8742.1|8738.3|8743.1|8739.4|8723.6|8720.8|3614
1720184700000|2024-07-05 13:05:00|8742|8739.2|8738.2|8735.4|8743.4|8740.4|8736.2|8732.5|991
1720185000000|2024-07-05 13:10:00|8737.5|8734.7|8740.2|8737.4|8744.2|8741.4|8733.5|8730.5|1107
1720185300000|2024-07-05 13:15:00|8740.1|8737.3|8738.3|8735.5|8746.1|8743.3|8735.6|8732.7|1223
1720185600000|2024-07-05 13:20:00|8738.2|8735.4|8713.7|8710.9|8738.3|8735.5|8710.7|8707.9|1982
1720185900000|2024-07-05 13:25:00|8713.6|8709.8|8722.3|8719.5|8723.4|8720.5|8711.7|8708.8|1475
1720186200000|2024-07-05 13:30:00|8721.6|8718.8|8716.6|8712.8|8722.3|8718.8|8705.6|8702.8|1303
1720186500000|2024-07-05 13:35:00|8716.4|8712.6|8718.4|8714.6|8722.6|8719.6|8708.6|8705.6|1384
1720186800000|2024-07-05 13:40:00|8718.7|8715.9|8739.1|8736.3|8744.4|8741.6|8715.4|8711.8|3107
1720187100000|2024-07-05 13:45:00|8740|8736.2|8717.4|8714.6|8740|8736.7|8715.3|8712.3|2378
1720187400000|2024-07-05 13:50:00|8717.3|8714.5|8723.5|8720.7|8725.4|8722.6|8709.5|8706.7|1659
1720187700000|2024-07-05 13:55:00|8723.4|8720.6|8737.3|8733.5|8741.1|8737.5|8719.5|8716.7|2409
1720188000000|2024-07-05 14:00:00|8736.1|8733.3|8718.5|8714.7|8740.4|8737.6|8717.5|8714.6|1320
1720188300000|2024-07-05 14:05:00|8717.6|8714.8|8706.9|8704.1|8719.5|8716.4|8706.9|8704|2393
1720188600000|2024-07-05 14:10:00|8705.9|8703.1|8705.7|8702.9|8711.7|8708.8|8696.9|8694|1547
1720188900000|2024-07-05 14:15:00|8705.9|8702.1|8701.6|8698.8|8711|8708.1|8697.7|8694.9|1103
1720189200000|2024-07-05 14:20:00|8701.7|8698.9|8707.6|8704.8|8708.7|8705.9|8698.7|8695.8|1328
1720189500000|2024-07-05 14:25:00|8706.7|8703.9|8718.8|8716|8722.6|8719.8|8704.6|8701.1|1795
1720189800000|2024-07-05 14:30:00|8718.6|8715.8|8711.8|8709|8723.6|8719.9|8710.8|8708|903
1720190100000|2024-07-05 14:35:00|8711.7|8708.9|8716.8|8714|8718.6|8715.8|8708.7|8705.4|756
1720190400000|2024-07-05 14:40:00|8716.1|8713.3|8716.1|8713.3|8719|8716.2|8700.1|8697.3|3822
1720190700000|2024-07-05 14:45:00|8716.8|8714|8727.1|8724.3|8731.9|8729|8716.8|8714|947
1720191000000|2024-07-05 14:50:00|8727.9|8724.1|8744.7|8740.9|8747|8743.7|8724.8|8722|1718
1720191300000|2024-07-05 14:55:00|8744.8|8741|8743.5|8740.7|8747.3|8744.5|8739.5|8735.9|1567
1720191600000|2024-07-05 15:00:00|8744.3|8741.5|8744.4|8741.6|8750.7|8747.7|8742.5|8739.7|2415
1720191900000|2024-07-05 15:05:00|8744.5|8741.7|8758.1|8755.3|8760.4|8757.5|8740.8|8738|3834
1720192200000|2024-07-05 15:10:00|8758.2|8755.4|8757.2|8754.4|8763.2|8760.4|8755.5|8752.4|4370
1720192500000|2024-07-05 15:15:00|8757.4|8754.6|8761.2|8758.4|8767.1|8764.2|8756.1|8752.6|2822
1720192800000|2024-07-05 15:20:00|8762.2|8758.6|8772.2|8769.4|8773.1|8770.2|8761.2|8758.4|2950
1720193100000|2024-07-05 15:25:00|8771.5|8768.7|8761.5|8758.7|8772.2|8769.4|8758.3|8754.7|4474
1720193400000|2024-07-05 15:30:00|8761.6|8757.8|8753.7|8750.9|8761.6|8758.7|8750.6|8747.8|3031
1720193700000|2024-07-05 15:35:00|8754.6|8750.8|8756.7|8753.9|8760.6|8757.8|8753.5|8749.8|1291
1720194000000|2024-07-05 15:40:00|8754.6|8751.8|8746.7|8743.9|8759.6|8756.7|8744.7|8741.5|1781
1720194300000|2024-07-05 15:45:00|8747.6|8742.9|8744.7|8741.9|8752.7|8748.9|8744.7|8741|930
1720194600000|2024-07-05 15:50:00|8745.4|8742.6|8749.7|8746.9|8751.7|8748.9|8741.7|8738|1107
1720194900000|2024-07-05 15:55:00|8749.6|8746.8|8744.7|8741.9|8749.6|8746.8|8738.7|8735|653
1720195200000|2024-07-05 16:00:00|8744.8|8741|8742.8|8740|8749.7|8746.9|8740.7|8737.9|965
1720195500000|2024-07-05 16:05:00|8741.8|8739|8733.8|8730|8742.8|8739.1|8732.8|8729.9|1462
1720195800000|2024-07-05 16:10:00|8733.7|8730.9|8729.9|8726.1|8735.9|8733.1|8728.8|8725.1|789
1720196100000|2024-07-05 16:15:00|8729.1|8726.3|8730.6|8726.8|8733.1|8730.1|8726.7|8723.9|1061
1720196400000|2024-07-05 16:20:00|8730.5|8726.7|8730.5|8727.7|8732.6|8729.8|8722.6|8719|792
1720196700000|2024-07-05 16:25:00|8729.8|8727|8723.8|8720|8732.5|8728.8|8721.8|8719|501
1720197000000|2024-07-05 16:30:00|8723.6|8721|8726.8|8723|8726.9|8724.1|8717.9|8715|705
1720197300000|2024-07-05 16:35:00|8725.9|8723.1|8731.9|8729.1|8735.6|8731.8|8724.6|8720.9|860
1720197600000|2024-07-05 16:40:00|8731.7|8728.9|8732.6|8729.8|8737.6|8733.8|8727.6|8723.9|729
1720197900000|2024-07-05 16:45:00|8733.6|8729.9|8721|8718.2|8734.6|8731.3|8720.9|8717.9|534
1720198200000|2024-07-05 16:50:00|8720.9|8718.1|8724.8|8722|8728.8|8726|8718.9|8716.1|551
1720198500000|2024-07-05 16:55:00|8723.8|8721|8718.8|8716|8728.8|8726|8717.8|8714|857
1720198800000|2024-07-05 17:00:00|8718.7|8715.9|8719.7|8715.9|8723.7|8720|8710.8|8708|1003
1720199100000|2024-07-05 17:05:00|8718.8|8716.9|8710.8|8708|8719.7|8716.9|8710.7|8707|748
1720199400000|2024-07-05 17:10:00|8710.7|8707|8706.1|8703.3|8716.9|8714|8702.9|8700.1|1246
1720199700000|2024-07-05 17:15:00|8705.9|8703.1|8680.9|8677.1|8705.9|8703.1|8680.1|8677.1|2013
1720200000000|2024-07-05 17:20:00|8680.1|8677.3|8680.9|8678.1|8687.7|8684.1|8676.9|8674.1|1487
1720200300000|2024-07-05 17:25:00|8681.1|8678.3|8699.6|8696.8|8700.6|8697.8|8681.1|8678.1|1108
1720200600000|2024-07-05 17:30:00|8699.8|8697|8698.6|8695.8|8702.6|8699|8695.6|8692|1188
1720200900000|2024-07-05 17:35:00|8698.5|8695.7|8694.5|8691.7|8703.6|8700.7|8689.5|8685.8|680
1720201200000|2024-07-05 17:40:00|8694.6|8691.8|8692.5|8689.7|8695.6|8692|8685.8|8682.8|560
1720201500000|2024-07-05 17:45:00|8692.6|8688.8|8670.5|8667.7|8695.6|8691.8|8655.8|8653|3209
1720201800000|2024-07-05 17:50:00|8670.6|8666.8|8668|8665.2|8679.9|8676.9|8667|8664.1|1199
1720202100000|2024-07-05 17:55:00|8667.7|8664.9|8660.1|8657.3|8670.9|8667.2|8659.9|8657.1|1130
1720202400000|2024-07-05 18:00:00|8660|8657.2|8658.9|8655.1|8667|8664.2|8658|8655.1|754
1720202700000|2024-07-05 18:05:00|8659|8655.2|8651.8|8649|8660.9|8657.2|8647.5|8643.8|5035
1720203000000|2024-07-05 18:10:00|8652.6|8648.8|8645.8|8643|8655.6|8652.7|8645.8|8643|1565
1720203300000|2024-07-05 18:15:00|8646.6|8643.8|8650.5|8647.7|8657.4|8654.6|8645.6|8642.8|2390
1720203600000|2024-07-05 18:20:00|8651.5|8647.6|8644.5|8641.7|8656.4|8653.6|8643.7|8640.8|2373
1720203900000|2024-07-05 18:25:00|8644.7|8641.9|8633.9|8631.1|8656.7|8653.9|8628.7|8625.9|7933
1720204200000|2024-07-05 18:30:00|8634.7|8631.9|8649.5|8646.7|8649.6|8646.7|8633.7|8630.9|2048
1720204500000|2024-07-05 18:35:00|8649.6|8645.8|8649.6|8645.8|8656.1|8652.8|8645.6|8641.8|913
1720204800000|2024-07-05 18:40:00|8647.7|8644.9|8645.7|8642.9|8654.3|8650.7|8644.7|8641.8|1687
1720205100000|2024-07-05 18:45:00|8646.7|8643.8|8645.7|8642.9|8647.2|8643.9|8642|8639|519
1720205400000|2024-07-05 18:50:00|8645.8|8643|8652.8|8650|8657.6|8654.3|8645.7|8642.9|736
1720205700000|2024-07-05 18:55:00|8652.7|8649.9|8652.7|8649.9|8653.8|8650.9|8649.8|8647|287
1720206000000|2024-07-05 19:00:00|8652|8649.2|8648.9|8646.1|8653.7|8650.9|8647.8|8644.6|892
1720206300000|2024-07-05 19:05:00|8648.8|8646|8641.9|8638.1|8651.8|8649|8640.9|8638|347
1720206600000|2024-07-05 19:10:00|8641.8|8639|8648.8|8645|8648.8|8645.9|8641.8|8639|355
1720206900000|2024-07-05 19:15:00|8647.9|8645.1|8645.9|8643.1|8650.8|8647.1|8645.1|8642|407
1720207200000|2024-07-05 19:20:00|8645.8|8643|8647.8|8645|8649.8|8646.8|8643.9|8641|347
1720207500000|2024-07-05 19:25:00|8648.6|8644.8|8639.9|8636.1|8648.8|8645.1|8638.9|8636|1065
1720207800000|2024-07-05 19:30:00|8638.9|8637|8641.9|8639.1|8641.9|8639.1|8638.9|8636|325
1720208100000|2024-07-05 19:35:00|8642|8638.2|8644.9|8642.1|8646.3|8643|8639.9|8637|186
1720208400000|2024-07-05 19:40:00|8645.8|8643|8644.9|8642.1|8646|8643.1|8643.7|8640.1|95
1720208700000|2024-07-05 19:45:00|8644.7|8641.9|8645.9|8643.1|8645.9|8643.1|8642.9|8640.1|81
1720209000000|2024-07-05 19:50:00|8645.7|8642.9|8643.7|8639.9|8645.9|8642.9|8642.7|8639.1|232
1720209300000|2024-07-05 19:55:00|8643.9|8640.1|8644.7|8640.9|8645.7|8642.8|8641|8638.1|298
1720209600000|2024-07-05 20:00:00|8643.9|8641.1|8645.8|8643|8645.8|8643|8640|8637.2|235
1720209900000|2024-07-05 20:05:00|8645.7|8642.9|8645.8|8643|8647|8643.9|8644.8|8642|71
1720210200000|2024-07-05 20:10:00|8644.8|8642|8651.8|8649|8652.3|8649|8644|8640.3|150
1720210500000|2024-07-05 20:15:00|8652|8649.2|8655.8|8653|8656.8|8653|8651|8648|222
1720210800000|2024-07-05 20:20:00|8655.7|8652.9|8656.7|8653.9|8657.7|8654.7|8653.5|8649.9|98
1720211100000|2024-07-05 20:25:00|8656.8|8654|8654.7|8650.9|8659.7|8656.7|8653.5|8649.9|83
1720211400000|2024-07-05 20:30:00|8654.8|8651.9|8661.5|8657.7|8661.5|8657.9|8654.7|8650.9|105
1720211700000|2024-07-05 20:35:00|8661.4|8658.7|8662.5|8659.7|8663.5|8660|8659.8|8656.8|278
1720212000000|2024-07-05 20:40:00|8662.6|8659.8|8661.6|8657.8|8665.6|8662|8658.6|8654.8|247
1720212300000|2024-07-05 20:45:00|8661.5|8657.7|8666.5|8663.7|8668.4|8664.7|8660.5|8656.8|254
1720212600000|2024-07-05 20:50:00|8666.4|8663.6|8661.2|8657.4|8668.2|8664.7|8656.4|8653.4|138
1720212900000|2024-07-05 20:55:00|8661.1|8658.3|8679.3|8675.5|8679.3|8676.4|8658.4|8655.6|336
1720389600000|2024-07-07 22:00:00|8646.7|8642.9|8630.7|8626.9|8647.7|8643.9|8613.5|8607.7|1585
1720389900000|2024-07-07 22:05:00|8631|8627.2|8639.7|8635.9|8652.8|8645|8628.7|8623.4|857
1720390200000|2024-07-07 22:10:00|8639.2|8635.4|8631.3|8627.5|8639.2|8635.4|8625.7|8619.4|319
1720390500000|2024-07-07 22:15:00|8631.5|8627.7|8631.8|8628|8633.2|8628|8628.6|8621.5|424
1720390800000|2024-07-07 22:20:00|8631.5|8627.7|8639.5|8635.7|8642|8636.7|8631.5|8627.7|65
1720391100000|2024-07-07 22:25:00|8640.3|8636.5|8639.5|8635.7|8643.8|8640|8636.1|8632.3|38
1720391400000|2024-07-07 22:30:00|8640.3|8636.5|8638.3|8634.5|8643|8639.2|8632.5|8627.3|85
1720391700000|2024-07-07 22:35:00|8638.5|8634.7|8637.4|8633.6|8641.6|8637.8|8634.9|8632|30
1720392000000|2024-07-07 22:40:00|8638.1|8634.3|8642.8|8639|8643.3|8639.5|8635.8|8632|30
1720392300000|2024-07-07 22:45:00|8639.9|8636.1|8645.9|8642.1|8646.1|8642.3|8636.9|8634|538
1720392600000|2024-07-07 22:50:00|8645.8|8642|8654.4|8650.6|8655.1|8651.3|8645.3|8641.1|445
1720392900000|2024-07-07 22:55:00|8654.7|8650.9|8652.4|8648.6|8663.2|8659.4|8651.4|8647.3|175
1720393200000|2024-07-07 23:00:00|8652.1|8648.3|8657.4|8653.6|8658.4|8654.6|8651.9|8648.1|101
1720393500000|2024-07-07 23:05:00|8658.4|8654.6|8655.4|8651.6|8659.1|8655.3|8653.7|8649.9|55
1720393800000|2024-07-07 23:10:00|8655.1|8651.3|8653.4|8649.6|8655.1|8651.3|8648|8644.2|83
1720394100000|2024-07-07 23:15:00|8653.7|8649.9|8655.2|8651.4|8656.4|8651.4|8653.7|8648.6|14
1720394400000|2024-07-07 23:20:00|8655.5|8651.7|8655.9|8652.1|8656.2|8652.4|8655.2|8651.4|11
1720394700000|2024-07-07 23:25:00|8656.2|8652.4|8655.5|8651.7|8656.2|8652.4|8652.4|8649.6|7
1720395000000|2024-07-07 23:30:00|8655.3|8651.5|8649.5|8645.7|8655.5|8651.7|8648.3|8644.5|13
1720395300000|2024-07-07 23:35:00|8649|8645.2|8647.5|8643.7|8650.5|8646.7|8646.3|8642.7|85
1720395600000|2024-07-07 23:40:00|8647.7|8644.7|8646.5|8642.7|8647.7|8644.7|8644.5|8640.7|52
1720395900000|2024-07-07 23:45:00|8646.3|8643.5|8648.3|8645.5|8648.5|8645.5|8644.5|8641.7|48
1720396200000|2024-07-07 23:50:00|8648.5|8644.7|8650.3|8647.5|8650.5|8647.5|8646.3|8642.7|21
1720396500000|2024-07-07 23:55:00|8650.5|8646.7|8651.1|8647.3|8651.5|8648.5|8648.5|8644.7|43
1720396800000|2024-07-08 00:00:00|8652.5|8649.7|8648.5|8645.7|8653.3|8650.5|8645.3|8641.7|160
1720397100000|2024-07-08 00:05:00|8647.6|8644.7|8638.4|8635.6|8648.5|8645.5|8637.4|8634.6|115
1720397400000|2024-07-08 00:10:00|8638.6|8635.8|8642.3|8638.5|8643.4|8640.6|8637.4|8634.6|243
1720397700000|2024-07-08 00:15:00|8642.4|8639.5|8638.4|8635.6|8642.4|8639.5|8635.3|8631.6|89
1720398000000|2024-07-08 00:20:00|8639.3|8635.5|8637.4|8634.6|8640.4|8637.5|8636.2|8632.4|48
1720398300000|2024-07-08 00:25:00|8638.4|8635.6|8642.2|8639.4|8643.2|8639.6|8638.2|8635.4|71
1720398600000|2024-07-08 00:30:00|8642.1|8638.3|8641.2|8638.4|8642.1|8638.6|8640.2|8636.8|27
1720398900000|2024-07-08 00:35:00|8641.4|8638.6|8637.1|8634.3|8641.4|8638.6|8634.2|8631.4|66
1720399200000|2024-07-08 00:40:00|8637.2|8634.4|8632.7|8629.9|8637.2|8634.4|8632.5|8629.6|246
1720399500000|2024-07-08 00:45:00|8632.5|8629.7|8625.7|8622.9|8632.7|8629.9|8624.9|8621.9|460
1720399800000|2024-07-08 00:50:00|8624.7|8621.9|8624.7|8621.9|8625.7|8622.7|8620.5|8616.9|167
1720400100000|2024-07-08 00:55:00|8624.5|8621.7|8615.5|8612.7|8624.5|8621.7|8615.5|8611.9|525
1720400400000|2024-07-08 01:00:00|8615.7|8612.9|8613.3|8609.5|8616.9|8613.9|8602.5|8599.5|1285
1720400700000|2024-07-08 01:05:00|8612.5|8608.7|8615.7|8611.9|8621.5|8618.5|8612.2|8608.5|528
1720401000000|2024-07-08 01:10:00|8614.7|8610.9|8614.7|8611.9|8617.7|8614.9|8611.7|8608.9|81
1720401300000|2024-07-08 01:15:00|8614.8|8611|8615.6|8612.8|8617.7|8614.9|8614.7|8611|148
1720401600000|2024-07-08 01:20:00|8615.5|8612.7|8614.5|8611.7|8615.6|8612.7|8607.3|8604.5|202
1720401900000|2024-07-08 01:25:00|8614.3|8611.5|8613.3|8609.5|8616.5|8613.5|8610.3|8607.5|148
1720402200000|2024-07-08 01:30:00|8612.5|8609.7|8611.3|8608.5|8613.5|8610.5|8607.3|8604.3|110
1720402500000|2024-07-08 01:35:00|8611.5|8607.7|8609.3|8605.5|8611.5|8608.5|8608.1|8604.5|60
1720402800000|2024-07-08 01:40:00|8608.4|8605.6|8607.3|8604.5|8610.3|8607.5|8605.4|8602.5|104
1720403100000|2024-07-08 01:45:00|8608.1|8604.3|8608.3|8605.5|8609.3|8606.3|8605.1|8601.5|267
1720403400000|2024-07-08 01:50:00|8607.4|8604.5|8607.4|8604.6|8613.4|8610.4|8602.3|8599.5|446
1720403700000|2024-07-08 01:55:00|8606.6|8603.6|8602.7|8598.9|8608.4|8605.4|8598.7|8595.8|489
1720404000000|2024-07-08 02:00:00|8602.9|8599.1|8605.1|8602.3|8606.9|8603.1|8600.9|8597.9|114
1720404300000|2024-07-08 02:05:00|8604.7|8601.9|8602.7|8599.9|8605.9|8602.9|8601.1|8598.1|94
1720404600000|2024-07-08 02:10:00|8602.9|8600.1|8606.7|8602.9|8606.9|8603.9|8600.9|8598.1|84
1720404900000|2024-07-08 02:15:00|8605.9|8603.1|8609.5|8606.7|8609.9|8607.1|8605.5|8601.9|64
1720405200000|2024-07-08 02:20:00|8609.7|8606.9|8614.9|8611.1|8614.9|8611.9|8609.5|8605.9|91
1720405500000|2024-07-08 02:25:00|8614.7|8610.9|8612.7|8609.9|8614.9|8611.9|8608.9|8605.1|377
1720405800000|2024-07-08 02:30:00|8614.4|8611.6|8613.5|8610.7|8615.7|8612.7|8613.5|8609.9|148
1720406100000|2024-07-08 02:35:00|8613.7|8610.9|8618.2|8614.4|8618.2|8614.7|8612.7|8609.7|95
1720406400000|2024-07-08 02:40:00|8617.3|8614.5|8612.7|8609.9|8617.3|8614.5|8612.3|8608.7|66
1720406700000|2024-07-08 02:45:00|8612.8|8609|8610.8|8608|8614.5|8610.9|8610.7|8607.9|74
1720407000000|2024-07-08 02:50:00|8610.7|8607.9|8604.6|8600.8|8611.7|8608|8604.5|8600.8|122
1720407300000|2024-07-08 02:55:00|8603.8|8601|8606.6|8602.8|8606.8|8603.8|8602.8|8599.8|28
1720407600000|2024-07-08 03:00:00|8605.8|8603|8606.6|8603.8|8607.6|8604.8|8603.8|8601|48
1720407900000|2024-07-08 03:05:00|8607.5|8604.7|8603.6|8600.8|8607.6|8604.8|8603.3|8599.8|77
1720408200000|2024-07-08 03:10:00|8603.8|8600|8604.8|8602|8605.8|8602.8|8600.6|8597.6|70
1720408500000|2024-07-08 03:15:00|8604.4|8601.6|8606.6|8602.8|8607.6|8604.6|8603.8|8600.8|45
1720408800000|2024-07-08 03:20:00|8605.8|8603|8606.6|8602.8|8607.6|8603.8|8605.4|8601.8|51
1720409100000|2024-07-08 03:25:00|8606.4|8603.6|8611.6|8608.8|8612.6|8609|8606.4|8602.8|47
1720409400000|2024-07-08 03:30:00|8611.4|8608.6|8622.2|8619.4|8623.4|8620.6|8611.4|8608.6|179
1720409700000|2024-07-08 03:35:00|8622.4|8619.6|8623.2|8619.4|8623.2|8619.6|8620.1|8616.4|34
1720410000000|2024-07-08 03:40:00|8622.4|8619.6|8619.4|8615.6|8622.4|8619.6|8619.2|8615.6|36
1720410300000|2024-07-08 03:45:00|8618.2|8615.4|8618.5|8614.7|8619.4|8616.6|8617.5|8613.9|48
1720410600000|2024-07-08 03:50:00|8617.5|8613.7|8616.7|8613.9|8618.5|8614.9|8616.5|8613.7|36
1720410900000|2024-07-08 03:55:00|8616.5|8613.7|8615.7|8611.9|8616.7|8613.9|8615.2|8611.9|30
1720411200000|2024-07-08 04:00:00|8615.5|8612.7|8614.5|8611.7|8617.5|8614.6|8614.5|8610.7|25
1720411500000|2024-07-08 04:05:00|8614.7|8611.9|8615.5|8611.7|8615.5|8611.9|8614.7|8611.7|10
1720411800000|2024-07-08 04:10:00|8614.5|8610.9|8613.5|8610.7|8614.7|8611.7|8613.5|8610.5|12
1720412100000|2024-07-08 04:15:00|8613.7|8609.7|8611.7|8608.9|8613.8|8610.9|8611.5|8607.9|7
1720412400000|2024-07-08 04:20:00|8611.5|8608.7|8613.5|8609.7|8613.7|8610.9|8611.5|8608.7|21
1720412700000|2024-07-08 04:25:00|8613.7|8609.9|8611.5|8608.7|8613.7|8610.7|8611.5|8607.8|8
1720413000000|2024-07-08 04:30:00|8611.6|8608.8|8614.6|8610.8|8618.6|8615.8|8611.6|8608.8|88
1720413300000|2024-07-08 04:35:00|8614.8|8611.8|8614.5|8610.7|8615.8|8612.8|8613.6|8610.7|103
1720413600000|2024-07-08 04:40:00|8614.6|8610.8|8617.6|8613.8|8617.6|8613.8|8613.6|8610.7|28
1720413900000|2024-07-08 04:45:00|8615.8|8613|8618.6|8614.8|8618.6|8615.8|8615.6|8612.8|36
1720414200000|2024-07-08 04:50:00|8617.6|8615|8616.4|8612.6|8618.6|8615|8615.6|8612.6|27
1720414500000|2024-07-08 04:55:00|8616.6|8612.8|8615.6|8611.8|8616.6|8613.8|8614.4|8611.6|24
1720414800000|2024-07-08 05:00:00|8614.8|8612|8612.4|8609.6|8614.8|8612|8612.4|8609.6|27
1720415100000|2024-07-08 05:05:00|8612.6|8609.8|8612.6|8609.8|8613.6|8610.6|8612.4|8609.6|30
1720415400000|2024-07-08 05:10:00|8613.4|8609.6|8613.4|8610.6|8616.4|8613.6|8612.6|8609.6|44
1720415700000|2024-07-08 05:15:00|8613.6|8609.8|8613.4|8609.6|8614|8611.2|8609.4|8606.6|71
1720416000000|2024-07-08 05:20:00|8612.5|8609.7|8614.4|8610.6|8614.5|8611.6|8610.5|8607.6|123
1720416300000|2024-07-08 05:25:00|8614.5|8611.6|8611.5|8607.7|8614.5|8611.6|8611.4|8607.7|16
1720416600000|2024-07-08 05:30:00|8611.4|8607.6|8610.4|8606.6|8612.4|8608.7|8609.4|8606.6|31
1720416900000|2024-07-08 05:35:00|8610.2|8607.4|8610.2|8607.4|8611.5|8608.5|8610.2|8606.5|16
1720417200000|2024-07-08 05:40:00|8610.3|8607.5|8611.3|8608.5|8612.5|8609.5|8609.3|8606.5|23
1720417500000|2024-07-08 05:45:00|8611.5|8607.7|8605.5|8602.7|8611.5|8608.5|8605.3|8602.4|69
1720417800000|2024-07-08 05:50:00|8605.3|8602.5|8602.5|8599.7|8608.5|8604.7|8602.5|8599.5|77
1720418100000|2024-07-08 05:55:00|8603.3|8599.5|8597.5|8593.7|8603.7|8600.7|8594.7|8591.9|1555
1720418400000|2024-07-08 06:00:00|8597.3|8594.5|8592.1|8589.3|8598.3|8595.5|8586.6|8583.7|1162
1720418700000|2024-07-08 06:05:00|8593.1|8590.3|8584.5|8581.7|8594.3|8591.3|8583.6|8580.7|447
1720419000000|2024-07-08 06:10:00|8584.8|8582|8588.6|8585.8|8589.6|8586.7|8583.6|8580.7|163
1720419300000|2024-07-08 06:15:00|8589.3|8586.5|8590.6|8587.8|8591.6|8588.6|8586.4|8582.8|361
1720419600000|2024-07-08 06:20:00|8591.4|8587.6|8587.8|8584|8592.8|8589.8|8587.6|8584|179
1720419900000|2024-07-08 06:25:00|8587.6|8584.8|8589.8|8587|8590.4|8587.6|8586.8|8584|186
1720420200000|2024-07-08 06:30:00|8589.6|8586.8|8591.6|8587.8|8594.6|8591.8|8589.6|8586.8|203
1720420500000|2024-07-08 06:35:00|8590.6|8588|8586.9|8584.1|8591.6|8588.6|8583.9|8580.9|932
1720420800000|2024-07-08 06:40:00|8587.7|8584.9|8589.9|8586.1|8590.3|8587.3|8587.7|8584.9|173
1720421100000|2024-07-08 06:45:00|8589.7|8585.9|8588.9|8586.1|8592.7|8589.9|8587.7|8584.9|321
1720421400000|2024-07-08 06:50:00|8589.7|8585.9|8584.6|8581.8|8591.7|8588.8|8584.6|8580.9|863
1720421700000|2024-07-08 06:55:00|8584.7|8581.9|8581.9|8579.1|8590.4|8587.6|8581.9|8578.3|1127
1720422000000|2024-07-08 07:00:00|8581.5|8578.7|8580.4|8577.6|8590.9|8587.4|8579.6|8576.6|1631
1720422300000|2024-07-08 07:05:00|8580.2|8577.4|8579.4|8575.6|8585|8582.2|8575.4|8572.4|1197
1720422600000|2024-07-08 07:10:00|8578.6|8575.8|8589|8585.2|8590.2|8586.6|8577.6|8574.6|796
1720422900000|2024-07-08 07:15:00|8588.2|8585.4|8588.2|8585.4|8591.2|8588.2|8586.2|8583.2|471
1720423200000|2024-07-08 07:20:00|8587.4|8584.4|8580.7|8576.9|8588.2|8585.4|8579.4|8576.6|808
1720423500000|2024-07-08 07:25:00|8580.5|8577.7|8587.2|8583.4|8587.2|8584.2|8570.5|8567.7|2152
1720423800000|2024-07-08 07:30:00|8586.3|8583.5|8594.2|8591.4|8594.3|8591.4|8585.3|8582.4|819
1720424100000|2024-07-08 07:35:00|8593.3|8590.5|8598|8595.2|8601.1|8598|8591.2|8588.4|892
1720424400000|2024-07-08 07:40:00|8597.3|8594.5|8588.5|8584.7|8597.3|8594.5|8586.5|8583.5|1262
1720424700000|2024-07-08 07:45:00|8587.7|8584.9|8586.3|8583.5|8588.7|8585.7|8582.3|8579.5|954
1720425000000|2024-07-08 07:50:00|8586.5|8583.7|8596.5|8592.7|8598.3|8594.7|8586.5|8583.5|695
1720425300000|2024-07-08 07:55:00|8596.3|8592.5|8595.1|8592.3|8603.1|8600.3|8594.1|8591|1002
1720425600000|2024-07-08 08:00:00|8596.4|8593.6|8596.3|8593.5|8601.3|8598.5|8588.5|8585.5|1247
1720425900000|2024-07-08 08:05:00|8596.5|8593.7|8590.5|8587.7|8597.3|8594.5|8585.6|8582.8|833
1720426200000|2024-07-08 08:10:00|8591.3|8587.5|8577.6|8573.8|8594.3|8590.6|8574|8571.2|2419
1720426500000|2024-07-08 08:15:00|8576.8|8574.8|8574.8|8572|8576.8|8574.8|8571.1|8568.2|3316
1720426800000|2024-07-08 08:20:00|8575.1|8572.3|8573.1|8570.3|8579.1|8576.3|8571.3|8568.5|1353
1720427100000|2024-07-08 08:25:00|8573.8|8571|8581.1|8578.3|8581.1|8578.3|8566.1|8563.3|6190
1720427400000|2024-07-08 08:30:00|8580.9|8578.1|8577.9|8575.1|8586.6|8583.8|8574.9|8572|4055
1720427700000|2024-07-08 08:35:00|8578.1|8575.3|8578.9|8576.1|8583.9|8581.1|8574.9|8572.1|939
1720428000000|2024-07-08 08:40:00|8578.7|8575.9|8582.7|8578.9|8585.7|8582.9|8572.1|8569.3|1971
1720428300000|2024-07-08 08:45:00|8582.6|8578.8|8577.7|8574.9|8583.6|8580.8|8577.7|8574.9|609
1720428600000|2024-07-08 08:50:00|8577.9|8575.1|8570.1|8567.3|8578.9|8576.1|8567.1|8564.1|942
1720428900000|2024-07-08 08:55:00|8569.4|8566.6|8567.1|8563.3|8572.1|8569.3|8565.2|8562.4|781
1720429200000|2024-07-08 09:00:00|8566.9|8564.1|8558|8555.2|8567.9|8564.3|8558|8555.2|2124
1720429500000|2024-07-08 09:05:00|8557.9|8555.1|8549|8546.2|8558|8555.1|8548.9|8546.1|2320
1720429800000|2024-07-08 09:10:00|8549.2|8546.4|8547|8544.2|8551.2|8548.2|8546.2|8543.2|2466
1720430100000|2024-07-08 09:15:00|8547.2|8544.4|8558.8|8556|8558.9|8556|8541.9|8539.1|1547
1720430400000|2024-07-08 09:20:00|8558.7|8555.9|8553.8|8551|8561.5|8557.9|8547|8544.2|1454
1720430700000|2024-07-08 09:25:00|8552.8|8550|8543|8540.2|8554|8551.2|8541|8538.2|1423
1720431000000|2024-07-08 09:30:00|8543.2|8540.4|8545.8|8543|8550.7|8547.9|8541.2|8538.4|1949
1720431300000|2024-07-08 09:35:00|8545.2|8542.4|8545.8|8543|8550.6|8547.8|8540|8537.2|996
1720431600000|2024-07-08 09:40:00|8544.8|8541|8547.2|8544.4|8548|8545.2|8541.2|8538.2|494
1720431900000|2024-07-08 09:45:00|8547|8544.2|8549.8|8547|8554.8|8552|8544.2|8541.4|639
1720432200000|2024-07-08 09:50:00|8549.6|8546.8|8541.8|8539|8550.6|8547.2|8541.8|8538.8|582
1720432500000|2024-07-08 09:55:00|8542.6|8538.8|8542|8539.2|8543.8|8540.8|8539.1|8536.2|918
1720432800000|2024-07-08 10:00:00|8544|8540.2|8546.9|8544.1|8549.1|8545.3|8540.1|8537.2|1138
1720433100000|2024-07-08 10:05:00|8548.4|8545.6|8541.9|8539.1|8548.9|8546.1|8541.9|8539.1|556
1720433400000|2024-07-08 10:10:00|8540.5|8537.7|8540.4|8537.6|8546.8|8544|8532.6|8529.8|3164
1720433700000|2024-07-08 10:15:00|8541.3|8537.5|8547.4|8543.6|8549.4|8546.5|8537.4|8534.6|1294
1720434000000|2024-07-08 10:20:00|8548.4|8544.6|8547.4|8544.6|8550.3|8546.6|8542.6|8539.6|1353
1720434300000|2024-07-08 10:25:00|8547.3|8544.5|8546.3|8543.5|8550.3|8546.6|8543.4|8540.5|439
1720434600000|2024-07-08 10:30:00|8546.1|8543.3|8558.7|8554.9|8560.9|8557.1|8546.1|8543.3|835
1720434900000|2024-07-08 10:35:00|8557.9|8555.1|8559.9|8557.1|8561.9|8558.9|8556.1|8553.1|477
1720435200000|2024-07-08 10:40:00|8560.7|8556.9|8553.9|8551.1|8560.9|8558.1|8549.9|8547.1|1060
1720435500000|2024-07-08 10:45:00|8554.5|8551.7|8558|8555.2|8559.9|8557.1|8553|8550.2|862
1720435800000|2024-07-08 10:50:00|8557.9|8555.1|8558.9|8556.1|8563.3|8560.5|8555|8552.1|396
1720436100000|2024-07-08 10:55:00|8559.7|8556.9|8559.9|8556.1|8562.7|8559.9|8556.7|8553.9|348
1720436400000|2024-07-08 11:00:00|8560.2|8556.4|8560.8|8557|8563.8|8560.9|8559|8556|993
1720436700000|2024-07-08 11:05:00|8561|8557.2|8560|8557.2|8562.8|8559|8558|8555|450
1720437000000|2024-07-08 11:10:00|8560.2|8557.4|8567|8564.2|8568|8565|8559|8556.2|682
1720437300000|2024-07-08 11:15:00|8566.8|8564|8567.8|8565|8572|8569|8564|8561.2|888
1720437600000|2024-07-08 11:20:00|8568|8565.2|8559|8556.2|8569|8565.2|8557|8554.2|945
1720437900000|2024-07-08 11:25:00|8560|8557.2|8564.2|8561.4|8567.2|8564.2|8558.2|8555.4|878
1720438200000|2024-07-08 11:30:00|8564|8561.2|8562.1|8559.3|8565.3|8562.5|8557.1|8554.3|551
1720438500000|2024-07-08 11:35:00|8562.3|8558.5|8560.1|8557.3|8562.3|8559.3|8557.1|8554.3|246
1720438800000|2024-07-08 11:40:00|8560.3|8557.5|8560|8557.2|8563|8559.3|8555.3|8552.5|488
1720439100000|2024-07-08 11:45:00|8560.1|8556.3|8572.1|8568.3|8572.9|8570|8558.1|8554.5|920
1720439400000|2024-07-08 11:50:00|8571.9|8568.1|8577.9|8574.1|8581.8|8579|8571.1|8567.8|1363
1720439700000|2024-07-08 11:55:00|8577.8|8575|8571.9|8569.1|8577.9|8575.1|8568.6|8565.3|512
1720440000000|2024-07-08 12:00:00|8571.3|8568.5|8570.9|8568.1|8581.1|8578.1|8570.3|8567.3|1052
1720440300000|2024-07-08 12:05:00|8572.1|8569.3|8564.3|8561.5|8578.6|8575.8|8564.1|8561.1|978
1720440600000|2024-07-08 12:10:00|8565.3|8562.5|8582.7|8579.9|8585.7|8582.8|8565.1|8562.3|1328
1720440900000|2024-07-08 12:15:00|8582.9|8579.1|8584.9|8582.1|8590.9|8587.9|8581.7|8578.9|1012
1720441200000|2024-07-08 12:20:00|8585.5|8582.7|8582.9|8579.1|8588.9|8585.9|8581.7|8578.1|604
1720441500000|2024-07-08 12:25:00|8583.5|8580.7|8583.5|8579.7|8586.7|8583.7|8578.9|8575.9|562
1720441800000|2024-07-08 12:30:00|8583.7|8579.9|8596.2|8593.4|8599.2|8595.7|8582.7|8579.9|1257
1720442100000|2024-07-08 12:35:00|8595.5|8592.7|8596.5|8593.7|8602.3|8599.4|8594.3|8591.4|1170
1720442400000|2024-07-08 12:40:00|8597.2|8594.4|8590.5|8587.7|8597.5|8594.5|8586.5|8583.5|1116
1720442700000|2024-07-08 12:45:00|8591.3|8588.5|8591.3|8588.5|8593.3|8590.5|8588.3|8585.5|458
1720443000000|2024-07-08 12:50:00|8591.5|8587.7|8592.1|8589.3|8592.3|8589.5|8584.7|8581.7|1112
1720443300000|2024-07-08 12:55:00|8592.3|8589.5|8592.5|8588.7|8601.3|8597.5|8586.7|8583.8|1448
1720443600000|2024-07-08 13:00:00|8592.6|8588.8|8577.8|8574|8597.6|8594.8|8576.8|8573.8|2733
1720443900000|2024-07-08 13:05:00|8577|8574.2|8589.6|8585.8|8594.5|8590.8|8573|8570|3435
1720444200000|2024-07-08 13:10:00|8589.5|8586.7|8574.8|8571|8601.1|8598.3|8573.8|8570.8|2002
1720444500000|2024-07-08 13:15:00|8574|8571.2|8575|8572.2|8582.8|8580|8566.8|8563.2|1278
1720444800000|2024-07-08 13:20:00|8574.8|8571.2|8576.1|8572.3|8581|8578.2|8569.1|8566.2|1702
1720445100000|2024-07-08 13:25:00|8575.3|8572.5|8563.3|8560.5|8579|8575.3|8559.5|8555.7|1524
1720445400000|2024-07-08 13:30:00|8563.1|8560.3|8566.1|8563.3|8582.6|8579.8|8544.7|8541.5|3448
1720445700000|2024-07-08 13:35:00|8566.3|8562.5|8554.1|8551.3|8567.1|8564.3|8544.3|8541.5|1446
1720446000000|2024-07-08 13:40:00|8553.3|8550.5|8552.3|8549.5|8562.3|8559.5|8546.6|8543.5|1268
1720446300000|2024-07-08 13:45:00|8552.9|8550.1|8564.4|8561.6|8568.3|8565.3|8552.3|8549.3|1868
1720446600000|2024-07-08 13:50:00|8564.3|8561.5|8554.4|8551.6|8565.3|8561.5|8551.3|8548.5|1589
1720446900000|2024-07-08 13:55:00|8554.3|8551.5|8584.1|8580.3|8586.9|8584.1|8554.3|8551.5|2537
1720447200000|2024-07-08 14:00:00|8583.3|8580.5|8586.2|8583.4|8601.4|8598.3|8583.1|8580|3186
1720447500000|2024-07-08 14:05:00|8586.9|8584.1|8576.2|8573.4|8588.1|8585.3|8574.1|8571.3|1855
1720447800000|2024-07-08 14:10:00|8577.1|8573.3|8577.1|8574.3|8582.9|8580.1|8569.2|8566.3|1918
1720448100000|2024-07-08 14:15:00|8576.9|8574.1|8582.5|8579.7|8583.7|8580.9|8569.9|8567.1|2360
1720448400000|2024-07-08 14:20:00|8582.7|8579.9|8592|8589.2|8596.3|8593.4|8580.7|8577.7|2234
1720448700000|2024-07-08 14:25:00|8592.2|8589.4|8594.1|8590.3|8600|8596.5|8589.1|8586.3|2874
1720449000000|2024-07-08 14:30:00|8594|8591.2|8599|8595.2|8606|8603.2|8593.3|8590.3|3126
1720449300000|2024-07-08 14:35:00|8599.1|8596.3|8595.1|8592.3|8599.1|8596.3|8586.5|8583.3|2665
1720449600000|2024-07-08 14:40:00|8595.9|8592.1|8597.9|8595.1|8603.1|8600.1|8592.9|8590.1|1495
1720449900000|2024-07-08 14:45:00|8598.1|8595.3|8597.9|8595.1|8599.1|8596.1|8586.9|8584.1|1157
1720450200000|2024-07-08 14:50:00|8598.8|8595|8598.7|8595.9|8604.1|8601.1|8597.1|8594.1|994
1720450500000|2024-07-08 14:55:00|8598.9|8596.1|8592.9|8590.1|8602.1|8599.1|8589.9|8587.1|1253
1720450800000|2024-07-08 15:00:00|8593.9|8591.1|8600.7|8597.9|8600.7|8597.9|8585.1|8582.1|2540
1720451100000|2024-07-08 15:05:00|8601.7|8598.8|8603.9|8601.1|8604.7|8601.6|8597.7|8594.7|1190
1720451400000|2024-07-08 15:10:00|8603.5|8600.7|8594.9|8591.1|8607.5|8604.7|8589.9|8586.3|2138
1720451700000|2024-07-08 15:15:00|8594.1|8591.3|8602.7|8598.9|8605.5|8602.7|8594.1|8591.3|1067
1720452000000|2024-07-08 15:20:00|8602.5|8599.7|8593.2|8590.4|8603.7|8600.7|8589.9|8586.3|1822
1720452300000|2024-07-08 15:25:00|8593|8589.2|8587.9|8585.1|8594|8590.4|8582.2|8579.2|4498
1720452600000|2024-07-08 15:30:00|8588|8585.2|8565.6|8561.8|8589.9|8587.1|8564.6|8561.6|3884
1720452900000|2024-07-08 15:35:00|8564.7|8561.9|8567.4|8564.6|8570.4|8566.8|8560.7|8557.8|1512
1720453200000|2024-07-08 15:40:00|8567.6|8563.8|8552.5|8549.7|8567.6|8564.4|8552.4|8548.9|1997
1720453500000|2024-07-08 15:45:00|8551.9|8548.7|8557.7|8554.9|8561.4|8558.6|8548.2|8544.9|1525
1720453800000|2024-07-08 15:50:00|8557.5|8554.7|8552.7|8549.9|8562.7|8559.7|8551.7|8548.9|1547
1720454100000|2024-07-08 15:55:00|8552.9|8550.1|8551.7|8547.9|8554.7|8551.7|8549.5|8546.7|1258
1720454400000|2024-07-08 16:00:00|8550.5|8547.7|8550.9|8547.1|8554.9|8551.9|8545.7|8542.9|3926
1720454700000|2024-07-08 16:05:00|8550|8547.2|8551.7|8547.9|8553.7|8550.1|8545.9|8542.2|391
1720455000000|2024-07-08 16:10:00|8552.7|8548.9|8553.7|8549.9|8558.7|8555.9|8548.7|8545.9|738
1720455300000|2024-07-08 16:15:00|8552.9|8550.1|8556.7|8553.9|8556.8|8554|8547.9|8544.9|1418
1720455600000|2024-07-08 16:20:00|8556.8|8554|8549.8|8547|8558.8|8556|8548.8|8545.9|482
1720455900000|2024-07-08 16:25:00|8549|8546|8560.8|8558|8563.6|8560.7|8549|8546|721
1720456200000|2024-07-08 16:30:00|8561.6|8557.8|8556.6|8553.8|8565.5|8562|8556|8553|699
1720456500000|2024-07-08 16:35:00|8556.8|8554|8546.2|8543.4|8558.8|8555|8543.2|8540.4|1451
1720456800000|2024-07-08 16:40:00|8545.5|8542.7|8553|8550.2|8556.2|8553.2|8545|8542.2|509
1720457100000|2024-07-08 16:45:00|8553.2|8550.4|8562.8|8560|8563.1|8560.2|8551|8547.4|500
1720457400000|2024-07-08 16:50:00|8563|8559.2|8563.8|8561|8565.1|8562.3|8558.8|8556|771
1720457700000|2024-07-08 16:55:00|8564|8561.2|8566.1|8563.3|8571|8568|8562.1|8559.2|556
1720458000000|2024-07-08 17:00:00|8567|8563.2|8570.8|8568|8570.9|8568.1|8562|8559.2|560
1720458300000|2024-07-08 17:05:00|8570.9|8568.1|8571.8|8569|8577.9|8575|8570.8|8567.1|633
1720458600000|2024-07-08 17:10:00|8571.9|8569.1|8574.9|8572.1|8574.9|8572.1|8569.8|8567|577
1720458900000|2024-07-08 17:15:00|8574.8|8572|8574.9|8572.1|8579.8|8577|8572.9|8569.8|668
1720459200000|2024-07-08 17:20:00|8574.7|8571.9|8572.9|8570.1|8574.9|8572.1|8567.1|8564.1|810
1720459500000|2024-07-08 17:25:00|8572.1|8569.1|8564.9|8562.1|8572.9|8569.9|8563.9|8561.1|882
1720459800000|2024-07-08 17:30:00|8565.1|8561.3|8568.4|8564.6|8575.3|8572.3|8564.9|8561.3|2932
1720460100000|2024-07-08 17:35:00|8567.6|8564.8|8555.8|8553|8567.6|8564.8|8550|8547|2501
1720460400000|2024-07-08 17:40:00|8555.6|8552.8|8545.8|8543|8556.6|8553.8|8544.6|8541|1306
1720460700000|2024-07-08 17:45:00|8545.1|8542.3|8544.6|8541.8|8550.8|8547|8543.8|8541|1362
1720461000000|2024-07-08 17:50:00|8544.8|8542|8547.6|8543.8|8548.6|8545.8|8541.8|8539|954
1720461300000|2024-07-08 17:55:00|8547.8|8544.8|8551.7|8548.9|8554.6|8551.6|8546.8|8543.9|1159
1720461600000|2024-07-08 18:00:00|8551.6|8548.8|8560.4|8557.6|8560.6|8557.8|8551.6|8548.8|842
1720461900000|2024-07-08 18:05:00|8559.6|8556.8|8553.7|8550.9|8560.4|8557.6|8553.6|8549.9|671
1720462200000|2024-07-08 18:10:00|8553.6|8550.8|8557.5|8554.7|8559.7|8556.7|8551.7|8548.9|740
1720462500000|2024-07-08 18:15:00|8557.7|8554.9|8555.7|8552.9|8559.7|8556.9|8549.7|8546.1|2449
1720462800000|2024-07-08 18:20:00|8554.7|8551.9|8546.7|8543.9|8555.7|8552.9|8545.5|8542.4|2094
1720463100000|2024-07-08 18:25:00|8547.7|8544.4|8549.3|8546.5|8561.5|8557.7|8532.1|8529.1|11083
1720463400000|2024-07-08 18:30:00|8550.3|8547.5|8538.9|8535.1|8552.3|8548.5|8538.1|8535.1|1871
1720463700000|2024-07-08 18:35:00|8538.7|8535.9|8539.9|8537.1|8540.9|8537.9|8534.9|8532.1|587
1720464000000|2024-07-08 18:40:00|8539|8536.2|8533.9|8530.1|8539.9|8537.1|8532.9|8530.1|652
1720464300000|2024-07-08 18:45:00|8533|8530.2|8535.7|8532.9|8535.8|8533|8532.7|8529.9|284
1720464600000|2024-07-08 18:50:00|8535|8532.2|8534.8|8531|8536|8533|8534|8531|333
1720464900000|2024-07-08 18:55:00|8533.8|8530.9|8533.8|8531|8535.8|8533|8533|8530|317
1720465200000|2024-07-08 19:00:00|8533.7|8530.9|8532.6|8529.8|8534|8531.2|8532.6|8529.8|345
1720465500000|2024-07-08 19:05:00|8532.8|8530|8531.8|8529|8533.6|8530|8530|8527.2|374
1720465800000|2024-07-08 19:10:00|8531.6|8528.8|8536.6|8533.8|8538|8535.2|8530.6|8527.8|2479
1720466100000|2024-07-08 19:15:00|8537.3|8534.5|8536.6|8532.8|8538.8|8535.8|8534.8|8532|421
1720466400000|2024-07-08 19:20:00|8536.8|8533|8533.8|8531|8537.8|8534.8|8533.8|8530.8|131
1720466700000|2024-07-08 19:25:00|8534|8531.2|8536.6|8533.8|8537.6|8534.8|8533|8530.2|231
1720467000000|2024-07-08 19:30:00|8537.6|8534|8537.8|8535|8537.8|8535|8535.8|8532|340
1720467300000|2024-07-08 19:35:00|8537.6|8534.8|8539.8|8536|8540.8|8537.8|8536.8|8534|358
1720467600000|2024-07-08 19:40:00|8538.9|8536.1|8539.6|8536.8|8539.9|8537|8537.9|8535|135
1720467900000|2024-07-08 19:45:00|8539.8|8537|8538.8|8536|8539.8|8537|8537.8|8535|132
1720468200000|2024-07-08 19:50:00|8538.9|8536.1|8537.9|8535.1|8539.8|8537|8537.7|8534.8|219
1720468500000|2024-07-08 19:55:00|8538.6|8535.8|8539.6|8536.8|8540.7|8537.8|8537.9|8534.9|346
1720468800000|2024-07-08 20:00:00|8539.7|8536.9|8541.9|8539.1|8541.9|8539.1|8538.7|8535.9|73
1720469100000|2024-07-08 20:05:00|8542.5|8539.7|8542.7|8539.9|8546.5|8542.9|8542.5|8539.7|244
1720469400000|2024-07-08 20:10:00|8542.9|8540.1|8541.9|8539.1|8543.7|8540.1|8541.9|8539.1|50
1720469700000|2024-07-08 20:15:00|8541.7|8538.9|8543.7|8540.9|8543.7|8540.9|8539.2|8535.9|119
1720470000000|2024-07-08 20:20:00|8542.9|8539.9|8542.9|8540.1|8543.9|8540.1|8542.9|8539.9|108
1720470300000|2024-07-08 20:25:00|8543.1|8539.3|8542.7|8538.9|8543.7|8540.1|8540.9|8537.9|99
1720470600000|2024-07-08 20:30:00|8542.9|8539.1|8542.7|8539.9|8542.9|8540.1|8541.9|8538.9|17
1720470900000|2024-07-08 20:35:00|8542.5|8539.7|8545.7|8541.9|8545.7|8542.7|8541.9|8538.9|40
1720471200000|2024-07-08 20:40:00|8545.5|8542.7|8544.7|8540.9|8546.9|8544.1|8542.8|8539.9|119
1720471500000|2024-07-08 20:45:00|8543.8|8541|8544.8|8542|8546.7|8543.9|8543.8|8541|136
1720471800000|2024-07-08 20:50:00|8544.7|8541.9|8544.8|8542|8545.7|8542.9|8543.7|8540.7|185
1720472100000|2024-07-08 20:55:00|8544.6|8541.8|8537.8|8535|8544.6|8541.8|8537.8|8535|157
1720472400000|2024-07-08 21:00:00|8538.5|8534.7|8540.8|8537|8541.8|8538|8535.5|8531.9|100
1720472700000|2024-07-08 21:05:00|8541.6|8538.8|8541.6|8538.8|8541.6|8538.8|8541.6|8538.8|2
1720473000000|2024-07-08 21:10:00|||||||||1
1720473300000|2024-07-08 21:15:00|8542.4|8538.6|8541.8|8539|8542.4|8539|8541.6|8538.6|0
1720473900000|2024-07-08 21:25:00|8542.6|8538.8|8541.6|8538.8|8542.6|8538.8|8541.6|8538.8|0
1720474200000|2024-07-08 21:30:00|8543.1|8539.3|8543.8|8540|8543.8|8540|8543.1|8539.3|0
1720474800000|2024-07-08 21:40:00||8541||8541||8541||8541|0
1720475100000|2024-07-08 21:45:00|8543.7|8540.9|8543.7|8540.9|8543.7|8540.9|8543.7|8540.9|0
1720475400000|2024-07-08 21:50:00|8543.9|8540.1|8543.6|8540.8|8543.9|8540.8|8543.6|8539.9|0
1720475700000|2024-07-08 21:55:00|8543.7|8539.9|8542.7|8538.9|8544.4|8540.8|8542.5|8538.7|4
1720483200000|2024-07-09 00:00:00|8543|8535.2|8544.3|8541.5|8546.2|8542.6|8540|8535.2|135
1720483500000|2024-07-09 00:05:00|8544.2|8541.4|8542.3|8538.5|8544.2|8541.4|8538.5|8535.5|185
1720483800000|2024-07-09 00:10:00|8542.2|8539.4|8541.3|8538.5|8542.3|8539.4|8539.5|8536.5|35
1720484100000|2024-07-09 00:15:00|8541.1|8538.3|8541.3|8538.5|8541.3|8538.5|8540.3|8537.3|21
1720484400000|2024-07-09 00:20:00|8542.1|8538.3|8544.3|8540.5|8544.3|8541.3|8541.3|8538.3|103
1720484700000|2024-07-09 00:25:00|8544.1|8541.3|8547.1|8544.3|8547.3|8544.3|8543.3|8540.3|40
1720485000000|2024-07-09 00:30:00|8547.3|8544.5|8542.3|8539.5|8547.3|8544.5|8542.3|8539.5|53
1720485300000|2024-07-09 00:35:00|8542.5|8539.7|8545.3|8542.5|8545.3|8542.5|8542.5|8539.7|25
1720485600000|2024-07-09 00:40:00|8546.1|8542.3|8545.3|8541.5|8547.3|8544.3|8545.1|8541.5|33
1720485900000|2024-07-09 00:45:00|8544.3|8540.7|8545.1|8541.3|8545.3|8541.7|8543.1|8539.7|74
1720486200000|2024-07-09 00:50:00|8545.3|8541.5|8544.3|8541.5|8546.3|8543.3|8544.3|8541.3|9
1720486500000|2024-07-09 00:55:00|8544.1|8541.3|8544.9|8542.1|8545.3|8542.3|8544.1|8540.5|9
1720486800000|2024-07-09 01:00:00|8545.1|8542.3|8546.1|8543.3|8551.3|8548.3|8544.3|8541.5|149
1720487100000|2024-07-09 01:05:00|8546.3|8543.5|8546.2|8542.4|8549.1|8545.4|8544.3|8541.5|51
1720487400000|2024-07-09 01:10:00|8547.1|8543.4|8546.2|8543.4|8548.2|8544.4|8544.1|8541.3|42
1720487700000|2024-07-09 01:15:00|8546.1|8543.3|8542.2|8539.4|8546.2|8543.3|8542.2|8539.2|16
1720488000000|2024-07-09 01:20:00|8543.2|8539.6|8537.4|8534.6|8543.2|8539.6|8537.4|8534.4|73
1720488300000|2024-07-09 01:25:00|8537.2|8534.4|8538.2|8535.4|8539.2|8536.2|8537.2|8534.4|60
1720488600000|2024-07-09 01:30:00|8538|8535.2|8538.2|8535.4|8540.4|8537.4|8538|8535.2|27
1720488900000|2024-07-09 01:35:00|8538.4|8535.6|8543|8539.2|8543.2|8539.6|8538.2|8535.4|20
1720489200000|2024-07-09 01:40:00|8543.2|8539.4|8540.2|8536.4|8543.2|8539.6|8538.4|8535.4|32
1720489500000|2024-07-09 01:45:00|8539.4|8536.6|8533.2|8530.4|8539.4|8536.6|8532.2|8529.4|100
1720489800000|2024-07-09 01:50:00|8533.4|8530.6|8535|8532.2|8535.4|8532.4|8533.2|8529.6|79
1720490100000|2024-07-09 01:55:00|8535.2|8531.4|8533|8530.2|8535.2|8532.4|8531.2|8528.4|37
1720490400000|2024-07-09 02:00:00|8533.2|8530.4|8532|8529.2|8535.2|8531.5|8531.2|8528.2|30
1720490700000|2024-07-09 02:05:00|8531.3|8528.5|8528.1|8525.3|8532.2|8529.2|8528|8525.2|105
1720491000000|2024-07-09 02:10:00|8527.3|8524.3|8528.1|8524.3|8529.1|8526.3|8527.1|8524.3|66
1720491300000|2024-07-09 02:15:00|8528|8525.2|8527.3|8524.5|8528.5|8525.5|8527.3|8524.3|27
1720491600000|2024-07-09 02:20:00|8527.5|8524.7|8529.1|8526.3|8529.3|8526.5|8527.3|8524.5|27
1720491900000|2024-07-09 02:25:00|8529.3|8525.5|8527.3|8524.5|8529.3|8525.7|8527.3|8524.3|75
1720492200000|2024-07-09 02:30:00|8527.5|8524.7|8528.3|8525.5|8529.5|8526.5|8526.3|8523.3|87
1720492500000|2024-07-09 02:35:00|8528.1|8524.5|8528.3|8525.5|8529.1|8525.5|8522.1|8519.3|210
1720492800000|2024-07-09 02:40:00|8527.9|8525.1|8525.1|8522.3|8529.1|8526.3|8525.1|8522.1|41
1720493100000|2024-07-09 02:45:00|8524.3|8521.3|8527.1|8524.3|8527.1|8524.3|8524.1|8520.5|71
1720493400000|2024-07-09 02:50:00|8527.3|8523.5|8525.1|8522.3|8527.3|8523.5|8524.9|8522.1|38
1720493700000|2024-07-09 02:55:00|8526.1|8523.1|8525.1|8522.3|8527.1|8524.3|8524.9|8522.1|89
1720494000000|2024-07-09 03:00:00|8526.1|8522.1|8528.9|8526.1|8531.1|8528.1|8525.1|8522.1|89
1720494300000|2024-07-09 03:05:00|8529.1|8526.3|8524.2|8521.4|8530.1|8527.3|8524.2|8521.4|150
1720494600000|2024-07-09 03:10:00|8525.1|8521.3|8523|8519.2|8525.2|8521.6|8521.2|8518.2|425
1720494900000|2024-07-09 03:15:00|8522.2|8519.4|8524.2|8521.4|8525|8522.2|8521.9|8518.2|56
1720495200000|2024-07-09 03:20:00|8525|8521.2|8525.2|8522.4|8529|8525.4|8523.2|8520.2|82
1720495500000|2024-07-09 03:25:00|8525|8522.2|8526|8523.2|8527|8523.4|8525|8521.2|54
1720495800000|2024-07-09 03:30:00|8526.8|8523|8525.2|8522.4|8527.2|8524.2|8525.2|8522.2|12
1720496100000|2024-07-09 03:35:00|8526.2|8523|8524.2|8521.4|8526.2|8523.4|8523.2|8520.4|644
1720496400000|2024-07-09 03:40:00|||||||||29
1720496700000|2024-07-09 03:45:00|8524.4|8521.6|8525.2|8522.4|8526.2|8523.4|8524.4|8521.4|26
1720497000000|2024-07-09 03:50:00|||||||||2
1720497300000|2024-07-09 03:55:00|8525.3|8521.4|8525.2|8522.4|8526.2|8522.5|8524.3|8521.4|19
1720497600000|2024-07-09 04:00:00|8524.3|8521.5|8525.2|8521.4|8525.2|8521.5|8524.2|8521.4|83
1720497900000|2024-07-09 04:05:00|8525.1|8521.3|8526.1|8523.3|8526.1|8523.3|8525.1|8521.3|18
1720498200000|2024-07-09 04:10:00|8525.1|8522.3|8525.1|8522.3|8525.3|8522.5|8525.1|8522.3|18
1720498500000|2024-07-09 04:15:00|8525.3|8522.5|8525.1|8522.3|8526.1|8522.5|8525.1|8522.3|22
1720498800000|2024-07-09 04:20:00|||||||||2
1720499100000|2024-07-09 04:25:00|8524.1|8521.3|8525.1|8522.3|8525.3|8522.5|8524.1|8521.1|151
1720499400000|2024-07-09 04:30:00|8525.9|8522.1|8529.3|8526.5|8533.1|8530.3|8525.1|8522.1|96
1720499700000|2024-07-09 04:35:00|8529.1|8526.3|8527.1|8523.3|8529.1|8526.3|8526.1|8523.3|93
1720500000000|2024-07-09 04:40:00|8526.3|8523.5|8526.1|8522.3|8527.1|8524.3|8525.1|8521.3|30
1720500300000|2024-07-09 04:45:00|8526.3|8523.3|8527.3|8524.5|8528.1|8524.5|8526.1|8523.3|3
1720500600000|2024-07-09 04:50:00|8528.3|8524.3|8527.1|8524.3|8528.3|8524.5|8526.3|8523.3|17
1720500900000|2024-07-09 04:55:00|8526.4|8523.3|8525.4|8522.6|8526.4|8523.6|8525.3|8522.5|15
1720501200000|2024-07-09 05:00:00|8525.2|8522.4|8528.2|8524.4|8529.4|8526.6|8525.2|8522.3|185
1720501500000|2024-07-09 05:05:00|8527.4|8524.6|8528.2|8524.4|8529.2|8525.6|8527.2|8523.6|24
1720501800000|2024-07-09 05:10:00|8528.4|8524.6|8527.2|8524.4|8528.4|8525.6|8526.4|8523.1|46
1720502100000|2024-07-09 05:15:00|8527.4|8524.6|8528|8525.2|8529|8525.7|8527.4|8524.4|7
1720502400000|2024-07-09 05:20:00|8528.2|8524.4|8526.2|8523.4|8528.4|8525.6|8526|8523.2|110
1720502700000|2024-07-09 05:25:00|8526|8523.2|8529.2|8526.4|8529.2|8526.4|8526|8523.2|80
1720503000000|2024-07-09 05:30:00|8530|8526.2|8530|8526.2|8532|8528.4|8528|8525.2|146
1720503300000|2024-07-09 05:35:00|8529.2|8526.4|8529.2|8526.4|8530.2|8527.2|8527.2|8524.4|65
1720503600000|2024-07-09 05:40:00|8529.4|8526.6|8539|8536.2|8540.2|8537.2|8529.4|8526.6|237
1720503900000|2024-07-09 05:45:00|8540|8537.2|8547.8|8545|8548|8545.2|8540|8537|778
1720504200000|2024-07-09 05:50:00|8548|8545.2|8555|8552.2|8556.8|8553|8547|8544|389
1720504500000|2024-07-09 05:55:00|8554.8|8552|8556|8553.2|8557.8|8554.8|8552|8549|292
1720504800000|2024-07-09 06:00:00|8555.8|8553|8555.6|8552.8|8558.8|8555.8|8554.8|8551.8|337
1720505100000|2024-07-09 06:05:00|8555.8|8553|8551.6|8547.8|8556.8|8553.8|8550.8|8547.8|166
1720505400000|2024-07-09 06:10:00|8551.8|8548|8556.2|8552.4|8557.4|8554.6|8548.8|8546|1201
1720505700000|2024-07-09 06:15:00|8555.4|8552.6|8550.6|8547.8|8556.4|8553.6|8550.4|8546.8|266
1720506000000|2024-07-09 06:20:00|8551.6|8548|8554.6|8550.8|8555.6|8552.6|8550.6|8547.8|134
1720506300000|2024-07-09 06:25:00|8553.6|8550.9|8553.5|8550.7|8554.6|8551.6|8550.6|8547.8|118
1720506600000|2024-07-09 06:30:00|8553.4|8550.6|8550.5|8547.7|8555.5|8552.7|8549.5|8546.7|187
1720506900000|2024-07-09 06:35:00|8550.4|8547.6|8545.5|8542.7|8551.5|8548.6|8545.5|8542.5|119
1720507200000|2024-07-09 06:40:00|8545.3|8542.5|8545.7|8542.9|8547.5|8543.7|8542.7|8539.4|575
1720507500000|2024-07-09 06:45:00|8545.9|8542.1|8544.5|8541.7|8545.9|8542.1|8541.9|8538.9|243
1720507800000|2024-07-09 06:50:00|8544.7|8541.9|8541.7|8538.9|8545.5|8542.7|8538.5|8535.7|278
1720508100000|2024-07-09 06:55:00|8542.3|8539.5|8545.5|8542.7|8548.5|8544.9|8540.7|8537.7|1058
1720508400000|2024-07-09 07:00:00|8546.5|8542.9|8539.9|8536.1|8546.5|8542.9|8532.9|8530.1|614
1720508700000|2024-07-09 07:05:00|8539.7|8536.9|8533|8530.2|8540.7|8537.9|8532.9|8530.1|490
1720509000000|2024-07-09 07:10:00|8532.9|8530.1|8529.2|8526.4|8536|8533.1|8528.2|8525.2|1212
1720509300000|2024-07-09 07:15:00|8528.2|8525.4|8527|8524.2|8531.2|8528.4|8526.4|8523.4|439
1720509600000|2024-07-09 07:20:00|8527.8|8524|8526.6|8523.8|8531.5|8528.2|8524.8|8521.9|554
1720509900000|2024-07-09 07:25:00|8526.5|8523.7|8523.6|8520.8|8528.6|8525.7|8522.8|8520|432
1720510200000|2024-07-09 07:30:00|8523.8|8521|8516.2|8513.4|8528.8|8525.8|8515.7|8512.4|1747
1720510500000|2024-07-09 07:35:00|8516.4|8513.6|8516.2|8513.4|8517.4|8514.6|8512.2|8509.4|1320
1720510800000|2024-07-09 07:40:00|8517.4|8514.6|8519.2|8516.4|8521|8517.4|8514.4|8511.4|2409
1720511100000|2024-07-09 07:45:00|8520|8516.2|8520.2|8517.4|8522.2|8519.2|8518.2|8515.2|704
1720511400000|2024-07-09 07:50:00|8521.2|8518.2|8519.2|8516.4|8523.2|8520.2|8516.4|8513.4|730
1720511700000|2024-07-09 07:55:00|8519.4|8515.6|8515.3|8512.5|8519.4|8516.4|8513.5|8510.5|2864
1720512000000|2024-07-09 08:00:00|8516|8513.2|8511.9|8509.1|8518.3|8514.7|8510.5|8507.7|3138
1720512300000|2024-07-09 08:05:00|8511.5|8508.7|8511.7|8508.9|8513.7|8510.9|8507.9|8504.9|2040
1720512600000|2024-07-09 08:10:00|8511.9|8509.1|8515.7|8512.9|8518.7|8515.1|8508.9|8506.1|3319
1720512900000|2024-07-09 08:15:00|8516.5|8512.7|8511.5|8508.7|8518.7|8515.9|8508.9|8505.9|1644
1720513200000|2024-07-09 08:20:00|8511.9|8509.1|8511.5|8508.7|8513.7|8510.7|8507.5|8503.9|1062
1720513500000|2024-07-09 08:25:00|8512.5|8509.7|8514.5|8511.7|8517.5|8514.7|8508.7|8505.9|5627
1720513800000|2024-07-09 08:30:00|8514.3|8511.5|8496.7|8492.9|8515.5|8512.7|8494.9|8491.9|4888
1720514100000|2024-07-09 08:35:00|8495.9|8493.1|8503.7|8500.9|8504.7|8501.7|8495.5|8492.7|1538
1720514400000|2024-07-09 08:40:00|8503.8|8501|8497|8494.2|8506.8|8504|8495.8|8493|2988
1720514700000|2024-07-09 08:45:00|8497.2|8494.4|8499.2|8496.4|8505.8|8503|8496.8|8494|1906
1720515000000|2024-07-09 08:50:00|8499|8496.2|8498.6|8495.8|8503.6|8500.5|8498|8495.2|1796
1720515300000|2024-07-09 08:55:00|8498|8495.2|8498.4|8495.6|8499.6|8496.6|8493.6|8490.8|1367
1720515600000|2024-07-09 09:00:00|8498.6|8495.8|8516.1|8513.3|8516.4|8513.6|8498.4|8494.8|2558
1720515900000|2024-07-09 09:05:00|8517.1|8514.3|8508.4|8505.6|8517.2|8514.3|8503.4|8500.4|1227
1720516200000|2024-07-09 09:10:00|8508.2|8505.4|8508|8505.2|8514.4|8511.4|8506.2|8503.4|1698
1720516500000|2024-07-09 09:15:00|8508.2|8505.4|8521|8518.2|8523|8519.4|8508.2|8505.4|796
1720516800000|2024-07-09 09:20:00|8520|8517.2|8507.4|8504.6|8520.2|8517.2|8506.4|8503.4|507
1720517100000|2024-07-09 09:25:00|8507.2|8504.4|8499.2|8496.4|8507.2|8504.4|8499|8495.4|457
1720517400000|2024-07-09 09:30:00|8500|8496.2|8495|8492.2|8500.2|8497.2|8491.4|8488.4|1147
1720517700000|2024-07-09 09:35:00|8495.2|8492.4|8492.4|8489.6|8495.2|8492.4|8491.4|8488.4|571
1720518000000|2024-07-09 09:40:00|8492.2|8489.4|8491.4|8488.6|8493.4|8490.2|8487.4|8484.4|840
1720518300000|2024-07-09 09:45:00|8491.2|8488.4|8495.4|8492.6|8496.7|8493.4|8491.2|8487.6|1020
1720518600000|2024-07-09 09:50:00|8495.2|8492.4|8506.6|8503.8|8512.4|8509.4|8492.4|8489.4|2111
1720518900000|2024-07-09 09:55:00|8507.2|8504.4|8511.2|8507.4|8511.4|8508.6|8504.2|8501.4|538
1720519200000|2024-07-09 10:00:00|8510.4|8507.6|8510.2|8507.4|8512.4|8509.6|8500.6|8497.8|784
1720519500000|2024-07-09 10:05:00|8510.4|8507.6|8511.4|8508.6|8512.2|8509.4|8507.6|8504.6|405
1720519800000|2024-07-09 10:10:00|8513.2|8510.4|8520.2|8517.4|8521.8|8518.5|8512.2|8509.4|1028
1720520100000|2024-07-09 10:15:00|8520.8|8518|8520|8517.2|8526|8523.2|8519|8516.2|1078
1720520400000|2024-07-09 10:20:00|8520.2|8517.4|8519|8516.2|8523.8|8520.4|8518|8515.2|1835
1720520700000|2024-07-09 10:25:00|8519.2|8516.4|8514.2|8511.4|8521.2|8518.4|8509.2|8506.4|557
1720521000000|2024-07-09 10:30:00|8514.4|8511.6|8515.2|8512.4|8516.2|8513.4|8512.2|8509.4|266
1720521300000|2024-07-09 10:35:00|8514.3|8511.4|8511.1|8508.3|8515.2|8512.4|8509.2|8506.4|436
1720521600000|2024-07-09 10:40:00|8511.3|8508.5|8517|8514.2|8520|8516.8|8511.1|8508.3|287
1720521900000|2024-07-09 10:45:00|8516.8|8514|8516.9|8514.1|8517.1|8514.1|8513.1|8510.1|240
1720522200000|2024-07-09 10:50:00|8517.9|8514.3|8518.7|8515.9|8519.7|8516.9|8516.1|8513.1|140
1720522500000|2024-07-09 10:55:00|8518.9|8515.1|8510.9|8507.1|8519.1|8516.1|8510.1|8507.1|616
1720522800000|2024-07-09 11:00:00|8510.5|8506.7|8510.1|8507.3|8512.9|8509.9|8506.9|8503.3|525
1720523100000|2024-07-09 11:05:00|8509.9|8507.1|8508.9|8506.1|8510.7|8507.7|8503.1|8500.3|791
1720523400000|2024-07-09 11:10:00|8509.1|8506.3|8513.3|8509.5|8513.9|8510.9|8507.9|8505.1|695
1720523700000|2024-07-09 11:15:00|8513.5|8509.7|8515.3|8511.5|8517.3|8513.9|8512.3|8509.5|570
1720524000000|2024-07-09 11:20:00|8515.5|8512.5|8516.5|8513.7|8521.5|8518.5|8515.5|8512.5|940
1720524300000|2024-07-09 11:25:00|8517.1|8514.3|8521.3|8518.5|8524.5|8521.5|8517.1|8514.3|972
1720524600000|2024-07-09 11:30:00|8520.7|8517.9|8524.3|8521.5|8524.5|8521.5|8518.5|8515.5|784
1720524900000|2024-07-09 11:35:00|8523.5|8520.7|8523.3|8519.5|8525.3|8521.7|8518.5|8515.5|871
1720525200000|2024-07-09 11:40:00|8522.5|8519.7|8520.7|8517.9|8523.5|8520.5|8517.5|8513.9|647
1720525500000|2024-07-09 11:45:00|8521.5|8517.7|8522.5|8519.7|8525.8|8522.5|8519.7|8516.7|1236
1720525800000|2024-07-09 11:50:00|8522.7|8519.9|8522.5|8519.7|8526|8522.7|8521.6|8518.7|500
1720526100000|2024-07-09 11:55:00|8522.3|8519.5|8515.8|8513|8522.5|8519.7|8511.6|8508.8|722
1720526400000|2024-07-09 12:00:00|8516|8513.2|8499.2|8496.4|8518.8|8515|8497.6|8494.8|1702
1720526700000|2024-07-09 12:05:00|8499|8496.2|8506.6|8503.8|8506.8|8503.8|8493.4|8490.4|1375
1720527000000|2024-07-09 12:10:00|8506.8|8504|8506|8503.2|8514.6|8511.8|8504.8|8502|515
1720527300000|2024-07-09 12:15:00|8507|8504.2|8507|8504.2|8512.8|8509.8|8503.9|8500.6|934
1720527600000|2024-07-09 12:20:00|8507.8|8504|8512.4|8509.6|8513.4|8510.6|8501.8|8499|1075
1720527900000|2024-07-09 12:25:00|8512.6|8509.8|8509.2|8505.4|8513.6|8510.6|8508.4|8505.4|409
1720528200000|2024-07-09 12:30:00|8509.4|8505.6|8498.6|8495.8|8509.4|8506.4|8495.6|8492.8|1192
1720528500000|2024-07-09 12:35:00|8499.4|8495.6|8496.6|8493.8|8500.8|8498|8492|8489.2|771
1720528800000|2024-07-09 12:40:00|8498.2|8495.4|8495.6|8492.8|8499.6|8496.8|8491.8|8488|1169
1720529100000|2024-07-09 12:45:00|8495.8|8492|8505.4|8502.6|8508.4|8505.6|8494.6|8491|839
1720529400000|2024-07-09 12:50:00|8505.2|8502.4|8505.4|8502.6|8505.6|8502.6|8492.9|8489.9|1332
1720529700000|2024-07-09 12:55:00|8505.6|8501.8|8507.5|8503.7|8515.2|8511.6|8504.7|8501.8|1234
1720530000000|2024-07-09 13:00:00|8508.5|8505.7|8517.2|8514.4|8518.7|8515.5|8499.9|8496.9|2129
1720530300000|2024-07-09 13:05:00|8517.3|8514.5|8523.7|8519.9|8525.9|8522.9|8507.7|8504.7|2019
1720530600000|2024-07-09 13:10:00|8523.5|8520.7|8525.9|8523.1|8536.5|8533.5|8520.7|8517.9|2218
1720530900000|2024-07-09 13:15:00|8526.7|8522.9|8519.7|8516.9|8527.7|8524.9|8514.7|8511.9|1022
1720531200000|2024-07-09 13:20:00|8520.5|8516.7|8513.7|8510.9|8530.5|8527.7|8513.7|8510.7|1313
1720531500000|2024-07-09 13:25:00|8512.9|8509.9|8501.1|8498.3|8512.9|8510.9|8498.3|8495.3|1700
1720531800000|2024-07-09 13:30:00|8501.3|8498.5|8498.1|8495.3|8503.9|8501.1|8493.1|8490.3|3124
1720532100000|2024-07-09 13:35:00|8498.9|8495.1|8495.2|8492.4|8507.9|8505.1|8493.2|8490.3|1589
1720532400000|2024-07-09 13:40:00|8496.1|8492.3|8505.9|8503.1|8512|8509.2|8493.1|8490.3|1164
1720532700000|2024-07-09 13:45:00|8506|8503.2|8488|8485.2|8506|8503.2|8487.2|8484.2|2036
1720533000000|2024-07-09 13:50:00|8488.7|8485.9|8486|8482.2|8492|8489.2|8484.2|8481.2|1494
1720533300000|2024-07-09 13:55:00|8486.2|8482.4|8485.6|8482.8|8489.2|8486.4|8483.6|8480.6|1728
1720533600000|2024-07-09 14:00:00|8485.4|8481.6|8489.4|8486.6|8494.2|8490.6|8483.9|8480.5|1610
1720533900000|2024-07-09 14:05:00|8489.6|8486.8|8492.2|8488.4|8501.8|8499|8482.6|8479.6|1784
1720534200000|2024-07-09 14:10:00|8491.4|8488.6|8499.4|8496.6|8502.4|8499.4|8483.4|8480.6|2190
1720534500000|2024-07-09 14:15:00|8500|8497.2|8505.6|8502.8|8507.6|8504.8|8497.6|8494.6|2156
1720534800000|2024-07-09 14:20:00|8504.6|8501.8|8505.2|8502.4|8507.4|8504.6|8499.6|8496.8|934
1720535100000|2024-07-09 14:25:00|8505.4|8501.6|8523.8|8521|8525|8522|8502.6|8499.6|3043
1720535400000|2024-07-09 14:30:00|8524|8521.2|8537|8534.2|8538|8535|8520.8|8518|2664
1720535700000|2024-07-09 14:35:00|8537.2|8533.4|8533.8|8531|8546.6|8543|8532.8|8529.8|3628
1720536000000|2024-07-09 14:40:00|8532.8|8530|8530.8|8528|8534|8531|8523|8520|2109
1720536300000|2024-07-09 14:45:00|8532.8|8529|8541.4|8537.6|8544.6|8541.8|8530.6|8527|1455
1720536600000|2024-07-09 14:50:00|8541.6|8537.8|8532.9|8530.1|8543.7|8540.8|8527.7|8524.1|1504
1720536900000|2024-07-09 14:55:00|8532.7|8529.9|8537.5|8534.7|8537.5|8534.7|8526.9|8524.1|1220
1720537200000|2024-07-09 15:00:00|8537.7|8534.9|8545.5|8541.7|8547.5|8544.5|8534.7|8531.9|2325
1720537500000|2024-07-09 15:05:00|8545.3|8542.5|8552.9|8550.1|8553.1|8550.1|8543.3|8540.5|5045
1720537800000|2024-07-09 15:10:00|8552.3|8549.5|8529.9|8527.1|8554.1|8551.1|8525.7|8522.9|4417
1720538100000|2024-07-09 15:15:00|8529.5|8526.7|8499.1|8496.3|8529.5|8526.7|8496.3|8493.3|4972
1720538400000|2024-07-09 15:20:00|8499.3|8496.5|8494.3|8491.5|8503.3|8500.1|8492.3|8488.7|4768
1720538700000|2024-07-09 15:25:00|8494.5|8491.7|8465.5|8462.7|8495.5|8492.7|8459.8|8457|12435
1720539000000|2024-07-09 15:30:00|8465.6|8462.8|8454.4|8451.6|8466.5|8463.2|8444.8|8441.8|8703
1720539300000|2024-07-09 15:35:00|8454.6|8451.8|8477.6|8473.8|8480.4|8477.1|8445.8|8443|5801
1720539600000|2024-07-09 15:40:00|8476.6|8474|8504.9|8502.1|8504.9|8502.1|8474.6|8471.8|4511
1720539900000|2024-07-09 15:45:00|8505.7|8502.9|8492.4|8489.6|8511.9|8508.9|8489.2|8486.4|2906
1720540200000|2024-07-09 15:50:00|8492.2|8489.4|8486|8483.2|8494.2|8490.9|8483.4|8480.6|1127
1720540500000|2024-07-09 15:55:00|8486.2|8482.4|8464.8|8461|8487.4|8484.4|8460.8|8457.2|4179
1720540800000|2024-07-09 16:00:00|8464|8461.2|8442.6|8439.8|8467|8464|8440.8|8438|3987
1720541100000|2024-07-09 16:05:00|8441.8|8439|8435.6|8431.8|8443.6|8440.6|8431.8|8428.2|3443
1720541400000|2024-07-09 16:10:00|8435.8|8433|8443.4|8440.6|8448.4|8445.4|8428.2|8425.2|2792
1720541700000|2024-07-09 16:15:00|8442.6|8439.8|8439.4|8436.6|8447.4|8444.2|8434.8|8431.6|1331
1720542000000|2024-07-09 16:20:00|8440|8437.2|8432.4|8428.6|8440.6|8437.6|8428.6|8425.8|1314
1720542300000|2024-07-09 16:25:00|8431.6|8428.8|8448|8445.2|8448.2|8445.2|8431.6|8428.6|2093
1720542600000|2024-07-09 16:30:00|8448.2|8445.4|8459.2|8456.4|8463|8460.2|8448.2|8445.4|2034
1720542900000|2024-07-09 16:35:00|8459|8456.2|8454.2|8451.4|8460.2|8457.4|8450.2|8446.5|1219
1720543200000|2024-07-09 16:40:00|8454.3|8451.5|8469.6|8466.8|8470.8|8467.8|8450.1|8447.3|1910
1720543500000|2024-07-09 16:45:00|8468.8|8466|8462.9|8459.1|8471|8468.2|8459.9|8457|872
1720543800000|2024-07-09 16:50:00|8462.8|8460|8468.7|8464.9|8471.9|8469.1|8460.9|8458|2081
1720544100000|2024-07-09 16:55:00|8468.9|8465.1|8474.7|8471.9|8475.7|8472.7|8461.9|8459.1|1142
1720544400000|2024-07-09 17:00:00|8474.9|8472.1|8488.5|8485.7|8491.5|8488.7|8474.9|8471.9|1608
1720544700000|2024-07-09 17:05:00|8488.7|8485.9|8503.1|8499.3|8504.1|8501.3|8488.5|8484.9|1582
1720545000000|2024-07-09 17:10:00|8502.9|8500.1|8500.1|8497.3|8506.9|8504.1|8498.3|8495.3|1807
1720545300000|2024-07-09 17:15:00|8499.9|8497.1|8500.7|8497.9|8509.1|8506.3|8499.9|8497.1|1217
1720545600000|2024-07-09 17:20:00|8500.9|8498.1|8499.9|8497.1|8502.9|8500.1|8494.9|8491.7|2174
1720545900000|2024-07-09 17:25:00|8500.1|8497.3|8489.3|8486.5|8502.1|8499.3|8487.5|8484.5|852
1720546200000|2024-07-09 17:30:00|8489.5|8486.7|8488.3|8485.5|8495.3|8492.5|8485.1|8481.7|757
1720546500000|2024-07-09 17:35:00|8486.5|8483.7|8479.5|8476.7|8489.5|8486.5|8476.9|8473.7|850
1720546800000|2024-07-09 17:40:00|8479.7|8476.9|8469.5|8466.7|8480.7|8477.7|8465.7|8462.9|938
1720547100000|2024-07-09 17:45:00|8469.7|8465.9|8474.3|8471.5|8480.5|8477.5|8465.9|8462.9|1205
1720547400000|2024-07-09 17:50:00|8475.1|8471.3|8464.6|8461.8|8477.3|8474.3|8463.8|8460.8|987
1720547700000|2024-07-09 17:55:00|8464.8|8461|8466.8|8464|8475.6|8472.8|8463.8|8461|1186
1720548000000|2024-07-09 18:00:00|8466.6|8463.8|8460.4|8456.6|8471.6|8468.8|8451.8|8449|1728
1720548300000|2024-07-09 18:05:00|8459.6|8456.8|8457.2|8453.4|8466.2|8462.6|8455.4|8452.4|1741
1720548600000|2024-07-09 18:10:00|8456.4|8453.6|8446.4|8443.6|8456.4|8453.6|8445.2|8442.2|1351
1720548900000|2024-07-09 18:15:00|8447.2|8443.4|8447.2|8444.4|8451.8|8448.6|8443.6|8440.8|1460
1720549200000|2024-07-09 18:20:00|8448|8444.2|8453.2|8450.4|8457.2|8454.4|8444.2|8441.4|1782
1720549500000|2024-07-09 18:25:00|8452.6|8449.8|8443.6|8440.8|8456|8453.2|8425|8422.2|8925
1720549800000|2024-07-09 18:30:00|8443|8440.2|8452.4|8449.6|8452.6|8449.6|8440.8|8438|2418
1720550100000|2024-07-09 18:35:00|8453.2|8450.4|8457.6|8454.8|8458.4|8455.6|8447.6|8444.8|1008
1720550400000|2024-07-09 18:40:00|8457.4|8454.6|8455.6|8452.8|8457.6|8454.6|8451.6|8448.8|662
1720550700000|2024-07-09 18:45:00|8455.8|8453|8457.6|8454.8|8459.8|8456.8|8453.6|8450.8|323
1720551000000|2024-07-09 18:50:00|8457.8|8454|8458.2|8455.4|8459.4|8456.4|8455.6|8452.8|805
1720551300000|2024-07-09 18:55:00|8459|8456.2|8456.2|8453.4|8459.4|8456.4|8454.2|8451.4|391
1720551600000|2024-07-09 19:00:00|8456.4|8453.6|8454.2|8451.4|8456.6|8453.8|8452.6|8449.6|302
1720551900000|2024-07-09 19:05:00|8454.4|8450.6|8452.2|8448.4|8454.4|8450.8|8450.2|8447.4|292
1720552200000|2024-07-09 19:10:00|8452|8449.2|8451.4|8448.6|8453.2|8450.2|8445.6|8442.6|1192
1720552500000|2024-07-09 19:15:00|8451.2|8448.4|8452.3|8449.5|8454.3|8451.4|8451.2|8448.4|137
1720552800000|2024-07-09 19:20:00|8453|8450.2|8450.3|8447.5|8453.1|8450.3|8449.5|8446.5|113
1720553100000|2024-07-09 19:25:00|8450.5|8446.7|8445.3|8442.5|8450.5|8447.5|8445.3|8441.5|278
1720553400000|2024-07-09 19:30:00|8446.3|8442.7|8447.3|8443.5|8448.5|8445.5|8443.5|8440.5|311
1720553700000|2024-07-09 19:35:00|8446.5|8443.7|8445.1|8442.3|8447.3|8444.5|8445.1|8442.3|101
1720554000000|2024-07-09 19:40:00|8445.3|8442.5|8444.3|8440.5|8447.3|8443.7|8443.5|8440.5|125
1720554300000|2024-07-09 19:45:00|8443.5|8440.7|8447.5|8444.7|8447.5|8444.7|8442.3|8439.5|139
1720554600000|2024-07-09 19:50:00|8448.3|8444.5|8446.3|8443.5|8448.5|8445.7|8444.3|8441.5|325
1720554900000|2024-07-09 19:55:00|8446.5|8443.7|8450.3|8447.5|8450.3|8447.5|8446.5|8443.5|283
1720555200000|2024-07-09 20:00:00|8450.5|8446.7|8452.1|8449.3|8452.3|8449.3|8447.3|8443.5|139
1720555500000|2024-07-09 20:05:00|8452.3|8448.5|8454.3|8450.5|8457.3|8454.3|8451.3|8448.5|124
1720555800000|2024-07-09 20:10:00|8453.3|8450.3|8455.1|8451.3|8455.3|8452.3|8453.3|8450.3|152
1720556100000|2024-07-09 20:15:00|8454.3|8451.5|8449.2|8446.4|8454.3|8451.5|8449.2|8445.6|62
1720556400000|2024-07-09 20:20:00|8449.4|8446.6|8451.4|8448.6|8451.4|8448.6|8449.2|8446.4|47
1720556700000|2024-07-09 20:25:00|8452.4|8449.4|8455|8451.2|8455|8451.4|8451.4|8448.4|100
1720557000000|2024-07-09 20:30:00|8455.2|8451.4|8464|8460.2|8466.5|8463.2|8454.9|8451.1|193
1720557300000|2024-07-09 20:35:00|8463.2|8460.4|8458.2|8455.4|8464.2|8460.4|8456|8452.6|156
1720557600000|2024-07-09 20:40:00|8458.4|8455.6|8459.4|8456.6|8460.6|8457.6|8457.2|8454.2|112
1720557900000|2024-07-09 20:45:00|8459.2|8456.4|8462.2|8459.4|8465.8|8462.4|8458.2|8454.6|218
1720558200000|2024-07-09 20:50:00|8463|8459.2|8463|8459.2|8465|8461.4|8461.2|8458|159
1720558500000|2024-07-09 20:55:00|8463.6|8459.8|8475|8471.2|8477.8|8475|8463.2|8459.8|612
1720558800000|2024-07-09 21:00:00|8475.8|8468|8475.8|8468|8476.3|8468.5|8473.8|8466|59
1720559100000|2024-07-09 21:05:00|8475.5|8467.7|8468.7|8465.9|8475.5|8467.7|8468.7|8465.9|215
1720559400000|2024-07-09 21:10:00|8467.2|8464.4|8473|8465.2|8473.5|8465.7|8466|8463.2|22
1720559700000|2024-07-09 21:15:00|8472.4|8464.6|8472.6|8464.8|8472.6|8464.8|8472.4|8464.6|752
1720560300000|2024-07-09 21:25:00|8472.5|8464.7|8470.2|8462.4|8472.5|8464.7|8462.7|8459.9|50
1720560600000|2024-07-09 21:30:00|8464.7|8461.9|8470.2|8462.4|8471.2|8463.4|8464.7|8459.9|50
1720560900000|2024-07-09 21:35:00|8470.5|8462.7|8470.2|8462.4|8472.7|8464.9|8469.4|8461.6|0
1720561200000|2024-07-09 21:40:00|8470.5|8462.7|8470.7|8462.9|8472.2|8464.4|8470.2|8462.4|0
1720561500000|2024-07-09 21:45:00|8469.1|8466.3|8471.7|8463.9|8473.7|8469.9|8469.1|8463.4|111
1720561800000|2024-07-09 21:50:00|8471.9|8464.1|8470.9|8467.1|8471.9|8467.9|8470.1|8463.9|143
1720562100000|2024-07-09 21:55:00|8471.7|8468.9|8472.9|8465.1|8474.9|8469.9|8471.3|8464.4|124
1720569600000|2024-07-10 00:00:00|8457.9|8455.1|8456.9|8454.1|8459.9|8456.9|8456.9|8453.3|603
1720569900000|2024-07-10 00:05:00|8456.1|8453.3|8454.7|8451.9|8456.9|8454.1|8453.9|8451.1|59
1720570200000|2024-07-10 00:10:00|8454.9|8452.1|8455.9|8452.1|8456.7|8453.1|8453.9|8450.9|45
1720570500000|2024-07-10 00:15:00|8455.7|8451.9|8453.8|8451|8455.9|8453.1|8453.7|8450.9|120
1720570800000|2024-07-10 00:20:00|8454|8451.2|8453.6|8450.8|8455|8452|8453.6|8450.8|93
1720571100000|2024-07-10 00:25:00|8453.8|8451|8453.6|8450.8|8456.4|8453|8453.6|8450.8|40
1720571400000|2024-07-10 00:30:00|8453.8|8451|8454.6|8451.8|8456.4|8453.6|8453.8|8451|47
1720571700000|2024-07-10 00:35:00|8454.4|8451.6|8451.6|8448.8|8455.4|8452.6|8451.6|8448.6|82
1720572000000|2024-07-10 00:40:00|8452.6|8449.6|8453.4|8450.6|8454.4|8450.8|8452.4|8449.6|16
1720572300000|2024-07-10 00:45:00|8452.6|8449.6|8454.6|8451.8|8455.4|8452.6|8452.6|8449.6|41
1720572600000|2024-07-10 00:50:00|8455.4|8452.6|8457.4|8454.6|8457.6|8454.8|8455.4|8452.6|49
1720572900000|2024-07-10 00:55:00|8457.6|8454.8|8456.6|8453.8|8457.6|8454.8|8456.6|8453.6|26
1720573200000|2024-07-10 01:00:00|8456.4|8453.6|8456.4|8452.6|8458.4|8455.6|8455.6|8452.6|274
1720573500000|2024-07-10 01:05:00|8455.6|8452.8|8449.6|8446.8|8457.4|8453.8|8449.6|8446.8|71
1720573800000|2024-07-10 01:10:00|8448.8|8445.8|8446.4|8443.6|8448.8|8446|8445.6|8442.6|75
1720574100000|2024-07-10 01:15:00|8446.6|8443.8|8443.6|8440.8|8446.8|8443.8|8443.6|8440.6|122
1720574400000|2024-07-10 01:20:00|8443.5|8440.7|8444.5|8441.7|8446.7|8443.7|8443.5|8440.7|111
1720574700000|2024-07-10 01:25:00|8444.7|8441.9|8439.5|8436.7|8445.5|8442.1|8438.3|8434.7|387
1720575000000|2024-07-10 01:30:00|8438.7|8435.7|8439.5|8436.7|8441.7|8438.7|8435.7|8432.7|483
1720575300000|2024-07-10 01:35:00|8440.3|8436.5|8441.5|8438.7|8442.5|8438.9|8439.5|8436.5|63
1720575600000|2024-07-10 01:40:00|8440.5|8437.7|8440.5|8436.7|8441.7|8438.7|8438.5|8435.7|68
1720575900000|2024-07-10 01:45:00|8441.5|8437.7|8436.5|8433.7|8441.5|8438.7|8435.5|8432.7|110
1720576200000|2024-07-10 01:50:00|8436.7|8432.9|8437.3|8434.5|8438.5|8435.5|8435.3|8431.7|129
1720576500000|2024-07-10 01:55:00|8436.5|8433.5|8436.5|8433.7|8439.3|8435.7|8435.3|8432.5|166
1720576800000|2024-07-10 02:00:00|8437.3|8433.5|8440.1|8437.3|8442.1|8438.5|8436.3|8432.7|171
1720577100000|2024-07-10 02:05:00|8439.9|8437.1|8434.5|8431.7|8440.3|8437.3|8434.5|8431.5|73
1720577400000|2024-07-10 02:10:00|8435.3|8431.5|8434.3|8430.5|8435.5|8432.7|8433.5|8430.5|132
1720577700000|2024-07-10 02:15:00|8434.5|8431.5|8432.5|8429.7|8435.5|8432.7|8430.7|8427.7|226
1720578000000|2024-07-10 02:20:00|8431.5|8428.7|8433|8430.2|8433.5|8430.7|8431.5|8428.7|44
1720578300000|2024-07-10 02:25:00|8433.2|8430.4|8432.4|8429.6|8433.2|8430.4|8429.4|8426.6|249
1720578600000|2024-07-10 02:30:00|8432.6|8429.8|8429.2|8425.4|8433.4|8430.6|8428.2|8424.6|232
1720578900000|2024-07-10 02:35:00|8428.4|8425.6|8428.4|8425.6|8429.4|8426.6|8426.4|8423.4|183
1720579200000|2024-07-10 02:40:00|8428.2|8425.4|8426.2|8423.4|8428.4|8425.6|8426.2|8423.4|290
1720579500000|2024-07-10 02:45:00|8426.4|8423.6|8424.4|8421.6|8427.4|8424.4|8424.4|8421.4|249
1720579800000|2024-07-10 02:50:00|8425.2|8421.4|8422.4|8419.6|8425.4|8422.6|8421.4|8418.6|406
1720580100000|2024-07-10 02:55:00|8422.6|8418.8|8420|8417.2|8422.6|8419.6|8418.4|8415.4|268
1720580400000|2024-07-10 03:00:00|8420.2|8417.4|8417.2|8414.4|8421.4|8418.6|8417.2|8414.2|447
1720580700000|2024-07-10 03:05:00|8417.4|8414.6|8416.4|8413.6|8417.6|8414.6|8414.6|8411.6|146
1720581000000|2024-07-10 03:10:00|8416.2|8413.4|8414.2|8410.4|8416.2|8413.4|8413.4|8410.4|206
1720581300000|2024-07-10 03:15:00|8413.4|8410.6|8413.2|8409.4|8414.2|8410.6|8412.4|8409.4|61
1720581600000|2024-07-10 03:20:00|8412.4|8409.6|8413.3|8410.5|8414.5|8411.5|8412.3|8409.3|108
1720581900000|2024-07-10 03:25:00|8412.5|8409.5|8412.3|8409.5|8414.5|8411.5|8412.3|8409.3|80
1720582200000|2024-07-10 03:30:00|8413.3|8410.5|8416.3|8413.5|8416.5|8413.5|8413.3|8410.5|111
1720582500000|2024-07-10 03:35:00|8415.7|8412.9|8414.3|8411.5|8416.5|8413.7|8414.3|8411.5|175
1720582800000|2024-07-10 03:40:00|8415.1|8411.3|8415.1|8412.3|8416.3|8412.5|8414.3|8411.3|239
1720583100000|2024-07-10 03:45:00|8415.3|8412.5|8416.3|8412.5|8416.3|8413.5|8414.7|8411.9|211
1720583400000|2024-07-10 03:50:00|8416.5|8413.5|8416.3|8413.5|8416.5|8413.5|8415.3|8412.5|85
1720583700000|2024-07-10 03:55:00|8417.1|8414.3|8416.1|8413.3|8417.1|8414.3|8416.1|8413.3|123
1720584000000|2024-07-10 04:00:00|8416.3|8413.5|8415.3|8412.5|8416.3|8413.5|8415.3|8412.3|164
1720584300000|2024-07-10 04:05:00|8414.3|8410.5|8411.3|8408.5|8414.3|8410.7|8410.3|8407.3|326
1720584600000|2024-07-10 04:10:00|8411.1|8408.3|8412.3|8409.5|8412.3|8409.5|8411.1|8408.3|74
1720584900000|2024-07-10 04:15:00|8412.1|8409.3|8413.3|8410.5|8413.3|8410.5|8411.3|8408.3|37
1720585200000|2024-07-10 04:20:00|8413.1|8410.3|8412.2|8409.4|8413.1|8410.3|8412.2|8409.2|24
1720585500000|2024-07-10 04:25:00|8412|8409.2|8411.2|8408.4|8412.2|8409.4|8410.2|8407.4|76
1720585800000|2024-07-10 04:30:00|8411.4|8408.6|8412.4|8408.6|8415.2|8412.4|8410.4|8407.4|433
1720586100000|2024-07-10 04:35:00|8411.4|8408.8|8413.2|8409.4|8413.4|8409.6|8411.4|8408.6|5
1720586400000|2024-07-10 04:40:00|8413.4|8409.6|8412.4|8409.6|8413.4|8410.4|8412.4|8409.4|39
1720586700000|2024-07-10 04:45:00|8412.2|8409.4|8411.4|8408.6|8412.4|8409.4|8410.4|8407.6|54
1720587000000|2024-07-10 04:50:00|8412.4|8408.8|8412.2|8409.4|8412.4|8409.4|8411.2|8407.6|1
1720587300000|2024-07-10 04:55:00|8412.4|8408.6|8411.4|8407.6|8412.4|8408.8|8411.2|8407.6|14
1720587600000|2024-07-10 05:00:00|8410.4|8407.8|8410.4|8407.6|8411.4|8408.6|8410.2|8407.4|106
1720587900000|2024-07-10 05:05:00|8410.2|8407.4|8410.2|8407.4|8410.2|8407.4|8410.2|8407.4|18
1720588200000|2024-07-10 05:10:00|8409.6|8406.8|8409.4|8405.6|8410.4|8407.4|8408.2|8405.4|158
1720588500000|2024-07-10 05:15:00|8408.6|8405.8|8410.4|8406.6|8410.4|8406.6|8408.2|8405.4|96
1720588800000|2024-07-10 05:20:00|8410.2|8406.4|8409.1|8406.3|8410.2|8406.6|8408.1|8405.3|256
1720589100000|2024-07-10 05:25:00|8409.3|8406.5|8407.3|8404.5|8409.3|8406.5|8406.1|8403.3|49
1720589400000|2024-07-10 05:30:00|8406.7|8403.9|8403.1|8400.3|8406.7|8403.9|8402.1|8399.1|407
1720589700000|2024-07-10 05:35:00|8402.5|8399.7|8403.1|8399.3|8404.1|8401.3|8401.1|8397.5|389
1720590000000|2024-07-10 05:40:00|8402.1|8399.5|8401.1|8398.3|8403.3|8399.5|8400.5|8397.5|213
1720590300000|2024-07-10 05:45:00|8401.3|8397.5|8396.3|8392.5|8401.3|8398.3|8395.9|8392.3|615
1720590600000|2024-07-10 05:50:00|8396.1|8393.3|8395.1|8391.3|8397.1|8394.3|8394.3|8391.3|179
1720590900000|2024-07-10 05:55:00|8395.3|8391.5|8386.3|8383.5|8396.1|8392.5|8385.5|8382.5|1393
1720591200000|2024-07-10 06:00:00|8386.5|8383.7|8387.5|8383.7|8387.7|8384.7|8385.5|8382.5|418
1720591500000|2024-07-10 06:05:00|8386.5|8382.9|8380.7|8377.9|8387.5|8383.7|8380.5|8377.5|760
1720591800000|2024-07-10 06:10:00|8381.3|8378.5|8379.5|8376.7|8382.7|8379.7|8378.5|8375.5|575
1720592100000|2024-07-10 06:15:00|8378.9|8376.1|8377.7|8373.9|8381.7|8378.7|8374.9|8372.1|884
1720592400000|2024-07-10 06:20:00|8377.5|8374.9|8380.4|8377.6|8380.7|8377.7|8372.9|8369.9|1647
1720592700000|2024-07-10 06:25:00|8381.4|8378.6|8377.6|8374.8|8382.6|8379.6|8376.6|8373.6|546
1720593000000|2024-07-10 06:30:00|8377.4|8374.6|8377.2|8373.4|8379.6|8376.6|8375.4|8372.4|389
1720593300000|2024-07-10 06:35:00|8377|8374.2|8373.4|8370.6|8379.2|8376.2|8373.4|8370.6|525
1720593600000|2024-07-10 06:40:00|8373.6|8369.8|8382.4|8379.6|8382.4|8379.6|8373.4|8369.8|923
1720593900000|2024-07-10 06:45:00|8382.2|8379.4|8385.2|8382.4|8386.6|8383.6|8380.4|8376.8|535
1720594200000|2024-07-10 06:50:00|8385.4|8382.6|8384.2|8381.4|8386.4|8383.6|8382.4|8379.6|316
1720594500000|2024-07-10 06:55:00|8384.4|8381.6|8382.4|8378.6|8385.7|8381.6|8381.4|8377.5|293
1720594800000|2024-07-10 07:00:00|8383.4|8379.6|8375.8|8373|8383.4|8380.6|8374.6|8371.5|879
1720595100000|2024-07-10 07:05:00|8375.6|8372.8|8378.6|8375.8|8380.4|8377.6|8373.8|8371|516
1720595400000|2024-07-10 07:10:00|8378.4|8375.6|8382.6|8379.8|8383.6|8380.6|8370.8|8368|1687
1720595700000|2024-07-10 07:15:00|8382.4|8379.6|8390.4|8387.6|8393.4|8390.6|8381.8|8378.8|738
1720596000000|2024-07-10 07:20:00|8390.6|8387.8|8382.6|8379.8|8393.2|8389.6|8382.6|8379.5|599
1720596300000|2024-07-10 07:25:00|8382.3|8379.5|8380.7|8377.9|8385.7|8382.5|8379.7|8376.7|985
1720596600000|2024-07-10 07:30:00|8381.7|8378.9|8385.7|8382.9|8386.9|8384.1|8377.9|8375.1|449
1720596900000|2024-07-10 07:35:00|8385.1|8382.3|8395.1|8392.3|8395.3|8392.5|8383.7|8380.1|1016
1720597200000|2024-07-10 07:40:00|8395.9|8393.1|8397.1|8394.3|8398.9|8396.1|8394.9|8392.1|742
1720597500000|2024-07-10 07:45:00|8396.9|8394.1|8402.9|8400.1|8405.5|8402.1|8392.3|8389.3|3023
1720597800000|2024-07-10 07:50:00|8402.7|8399.9|8400.5|8397.7|8405.5|8402.7|8399.5|8395.9|2546
1720598100000|2024-07-10 07:55:00|8400.7|8396.9|8410.5|8407.7|8412.5|8409.7|8397.9|8394.9|1937
1720598400000|2024-07-10 08:00:00|8411.3|8407.5|8398.9|8396.1|8411.3|8408|8398.7|8395.9|1390
1720598700000|2024-07-10 08:05:00|8399.5|8396.7|8405.7|8401.9|8411.3|8408.3|8398.9|8396.1|1723
1720599000000|2024-07-10 08:10:00|8405.5|8401.7|8409.7|8406.9|8412.7|8409.7|8401.5|8398.7|1194
1720599300000|2024-07-10 08:15:00|8410.3|8407.5|8415.9|8413.1|8416.7|8413.1|8404.5|8401.7|1236
1720599600000|2024-07-10 08:20:00|8415.6|8412.8|8418.4|8415.6|8421.2|8418.4|8413.6|8410.8|1796
1720599900000|2024-07-10 08:25:00|8419.2|8415.4|8421.4|8418.6|8422.2|8418.6|8415.4|8412.4|3380
1720600200000|2024-07-10 08:30:00|8423|8419.2|8426.2|8422.4|8427.4|8424.4|8419.4|8415.8|2874
1720600500000|2024-07-10 08:35:00|8426|8423.2|8437.6|8434.8|8438|8435.2|8425.2|8422.4|2642
1720600800000|2024-07-10 08:40:00|8437|8434.2|8462.2|8459.4|8462.2|8459.4|8435.8|8433|4572
1720601100000|2024-07-10 08:45:00|8463|8459.2|8453.2|8450.4|8470|8466.4|8448.4|8445.6|3043
1720601400000|2024-07-10 08:50:00|8453.4|8450.6|8447.6|8444.8|8455.2|8452.4|8439.8|8436.8|1996
1720601700000|2024-07-10 08:55:00|8447.4|8444.6|8457.2|8454.4|8459.4|8456.4|8442.6|8439.8|841
1720602000000|2024-07-10 09:00:00|8458.2|8455.4|8448.4|8445.6|8460.2|8457.4|8448.2|8444.6|1176
1720602300000|2024-07-10 09:05:00|8448.2|8445.4|8451.5|8448.7|8455.1|8451.6|8445.6|8442.6|781
1720602600000|2024-07-10 09:10:00|8451.8|8449|8454.9|8451.1|8459.9|8456.9|8448.5|8445|1745
1720602900000|2024-07-10 09:15:00|8455.1|8452.3|8457.3|8454.5|8460.7|8457.7|8449.1|8446|2266
1720603200000|2024-07-10 09:20:00|8457.5|8454.7|8460.1|8457.3|8462.9|8460.1|8457.3|8454.3|2263
1720603500000|2024-07-10 09:25:00|8460.3|8457.5|8455.5|8452.7|8461.1|8458.3|8455.3|8452.5|1317
1720603800000|2024-07-10 09:30:00|8456.1|8453.3|8457.3|8454.5|8457.5|8454.7|8454.3|8451.5|905
1720604100000|2024-07-10 09:35:00|8457.5|8453.7|8459.5|8456.7|8460.3|8457.5|8453.7|8450.9|808
1720604400000|2024-07-10 09:40:00|8458.3|8455.5|8457.5|8454.7|8462.5|8459.7|8455.7|8452.7|751
1720604700000|2024-07-10 09:45:00|8457.3|8454.5|8450.3|8447.5|8461.5|8458.5|8446.3|8443.5|2747
1720605000000|2024-07-10 09:50:00|8451.1|8448.3|8453.7|8449.9|8457.1|8454.3|8450.3|8447.5|1305
1720605300000|2024-07-10 09:55:00|8452.9|8450.1|8448.9|8446.1|8453.9|8450.9|8446.6|8443.8|250
1720605600000|2024-07-10 10:00:00|8449.4|8446.6|8446.8|8444|8453.4|8450.3|8445.1|8442.3|717
1720605900000|2024-07-10 10:05:00|8447|8443.2|8448|8444.2|8448.2|8445.2|8441.2|8438.4|1099
1720606200000|2024-07-10 10:10:00|8447.8|8445|8451.2|8448.4|8455|8451.4|8447.8|8445|605
1720606500000|2024-07-10 10:15:00|8450.4|8447.4|8441.4|8438.6|8452.2|8449.4|8440.8|8437.6|904
1720606800000|2024-07-10 10:20:00|8440.6|8437.8|8439.2|8436.4|8443.4|8440.6|8438.6|8435.6|620
1720607100000|2024-07-10 10:25:00|8439.4|8436.6|8437.8|8435|8442.6|8439.6|8437.4|8434|912
1720607400000|2024-07-10 10:30:00|8436.8|8434|8427.2|8424.4|8436.8|8434|8427.2|8424.4|2798
1720607700000|2024-07-10 10:35:00|8427.4|8424.6|8425|8421.2|8430.2|8427.2|8420.4|8417.4|2106
1720608000000|2024-07-10 10:40:00|8424.8|8421|8424|8420.2|8428|8425|8421.6|8418.6|599
1720608300000|2024-07-10 10:45:00|8424.2|8420.4|8425|8422.2|8429.2|8426.2|8423.2|8420.2|492
1720608600000|2024-07-10 10:50:00|8426|8422.4|8421.4|8418.6|8426|8422.4|8419.4|8415.8|1296
1720608900000|2024-07-10 10:55:00|8421.6|8418.8|8418.2|8415.4|8422.4|8419.6|8417.4|8414.6|802
1720609200000|2024-07-10 11:00:00|8418.4|8415.6|8418.2|8415.4|8420.4|8417.6|8416.4|8413.6|289
1720609500000|2024-07-10 11:05:00|8418.6|8415.8|8414.6|8411.8|8419.4|8416.4|8414.2|8410.8|442
1720609800000|2024-07-10 11:10:00|8414.4|8411.6|8416.4|8413.6|8418.4|8415.4|8411.2|8407.6|709
1720610100000|2024-07-10 11:15:00|8416.6|8412.8|8408.6|8405.8|8416.6|8413|8406.6|8403|467
1720610400000|2024-07-10 11:20:00|8407.8|8405|8406|8403.2|8409.8|8406.2|8403.3|8400|502
1720610700000|2024-07-10 11:25:00|8405.8|8403|8403.9|8400.1|8411.5|8408.7|8402.7|8399.7|2549
1720611000000|2024-07-10 11:30:00|8403.2|8400.4|8409.3|8406.5|8414.9|8411.9|8402.2|8399.4|2989
1720611300000|2024-07-10 11:35:00|8409.9|8407.1|8415.1|8412.3|8417.1|8414.1|8408.1|8405.3|647
1720611600000|2024-07-10 11:40:00|8414.9|8412.1|8409.1|8406.3|8415.1|8412.1|8407.1|8404.1|416
1720611900000|2024-07-10 11:45:00|8409.3|8406.5|8413.9|8411.1|8415.1|8411.5|8409.3|8406.3|267
1720612200000|2024-07-10 11:50:00|8414.1|8411.3|8415.7|8412.9|8415.9|8413.1|8407.3|8404.3|723
1720612500000|2024-07-10 11:55:00|8415.9|8413.1|8421.9|8419.1|8421.9|8419.1|8414.9|8411.9|726
1720612800000|2024-07-10 12:00:00|8421.7|8418.9|8423.3|8419.5|8424.7|8421.7|8416.5|8413.5|935
1720613100000|2024-07-10 12:05:00|8422.5|8419.7|8426.5|8423.7|8426.5|8423.7|8422.3|8419.5|424
1720613400000|2024-07-10 12:10:00|8426.3|8423.5|8428.1|8425.3|8429.3|8426.3|8421.3|8418.5|543
1720613700000|2024-07-10 12:15:00|8428.3|8424.3|8424.9|8422.1|8432.3|8429.2|8417.3|8414.3|3468
1720614000000|2024-07-10 12:20:00|8426.1|8422.3|8427.7|8424.9|8429.9|8427.1|8422.1|8418.5|573
1720614300000|2024-07-10 12:25:00|8428.2|8425.4|8435.2|8431.4|8439.2|8435.6|8428.2|8425.4|781
1720614600000|2024-07-10 12:30:00|8434.2|8431.2|8429.4|8426.6|8438.4|8435.6|8429.2|8425.6|616
1720614900000|2024-07-10 12:35:00|8430.2|8427.4|8433.2|8430.4|8437.2|8434.4|8428.4|8424.8|674
1720615200000|2024-07-10 12:40:00|8433.4|8429.6|8430.2|8427.4|8433.4|8430.2|8428.2|8424.6|483
1720615500000|2024-07-10 12:45:00|8430.8|8427|8421|8418.2|8431.2|8428.2|8419.8|8416.2|1283
1720615800000|2024-07-10 12:50:00|8420.8|8418|8409|8406.2|8420.8|8418|8409|8406.2|3481
1720616100000|2024-07-10 12:55:00|8408.2|8405.4|8411|8408.2|8415|8412.2|8404.2|8401.2|743
1720616400000|2024-07-10 13:00:00|8411.2|8408.4|8428.1|8424.3|8428.6|8425.5|8398.4|8395.6|3923
1720616700000|2024-07-10 13:05:00|8428.3|8424.5|8422.3|8419.5|8429.6|8425.8|8408.5|8405.7|2041
1720617000000|2024-07-10 13:10:00|8423.3|8420.5|8426.3|8422.5|8437.3|8434.3|8422.1|8419.3|1235
1720617300000|2024-07-10 13:15:00|8425.3|8422.3|8426.1|8423.3|8428.5|8425.5|8419.1|8415.5|1353
1720617600000|2024-07-10 13:20:00|8426.3|8422.3|8418.1|8415.3|8427.1|8423.5|8414.5|8411.5|1257
1720617900000|2024-07-10 13:25:00|8418.3|8414.5|8411.9|8408.1|8418.3|8415.3|8406.7|8403.1|2149
1720618200000|2024-07-10 13:30:00|8411.1|8408.3|8415.3|8412.5|8421.5|8418.7|8401.7|8398.6|2232
1720618500000|2024-07-10 13:35:00|8414.7|8411.9|8399.5|8396.7|8417.3|8414.5|8394.5|8391.7|1908
1720618800000|2024-07-10 13:40:00|8399.7|8396.9|8390.5|8386.7|8405.7|8402.7|8388.7|8385.7|1386
1720619100000|2024-07-10 13:45:00|8389.7|8386.9|8393.7|8390.9|8403.7|8400.3|8386.7|8383.1|2965
1720619400000|2024-07-10 13:50:00|8392.9|8390.1|8416.5|8413.7|8417.3|8414.5|8392.9|8390.1|2929
1720619700000|2024-07-10 13:55:00|8416.3|8413.5|8417.5|8414.7|8427.7|8424.7|8416.3|8412.7|1616
1720620000000|2024-07-10 14:00:00|8417.3|8414.5|8415.7|8412.9|8421.5|8418.4|8411.7|8408.9|1307
1720620300000|2024-07-10 14:05:00|8414.9|8412.1|8423|8420.2|8423.2|8420.4|8406.5|8403.6|1716
1720620600000|2024-07-10 14:10:00|8423.2|8420.4|8438.6|8435.8|8441|8438|8414.4|8411.6|6053
1720620900000|2024-07-10 14:15:00|8438.8|8435|8437.2|8434.4|8439.8|8437|8431.2|8427.8|2244
1720621200000|2024-07-10 14:20:00|8438.2|8434.6|8438.2|8434.4|8439|8435.6|8431.2|8428.4|1625
1720621500000|2024-07-10 14:25:00|8437.2|8434.2|8434|8430.2|8442|8439|8431|8428.2|2826
1720621800000|2024-07-10 14:30:00|8433|8429.2|8445.1|8441.3|8448.1|8444.8|8424.2|8416.7|6248
1720622100000|2024-07-10 14:35:00|8445.9|8442.3|8447.1|8444.3|8459.9|8456.9|8439.1|8436.3|6337
1720622400000|2024-07-10 14:40:00|8447.3|8444.5|8454.1|8451.3|8455.1|8452.1|8444.1|8441.3|2411
1720622700000|2024-07-10 14:45:00|8453.9|8451.1|8463.1|8460.3|8467.7|8464.9|8453.9|8450.9|2200
1720623000000|2024-07-10 14:50:00|8462.9|8460.1|8461.1|8458.3|8466.1|8463.3|8456.1|8453|2020
1720623300000|2024-07-10 14:55:00|8461.3|8458.5|8451.3|8448.5|8465.1|8461.5|8441.5|8438.7|4962
1720623600000|2024-07-10 15:00:00|8451.5|8448.7|8484.6|8481.8|8490.4|8487.6|8451.5|8448.7|14331
1720623900000|2024-07-10 15:05:00|8484.4|8481.6|8487.6|8484.8|8490.6|8487.8|8477.6|8474.8|4617
1720624200000|2024-07-10 15:10:00|8487.8|8485|8490.8|8488|8491.6|8488|8471.2|8468.4|2597
1720624500000|2024-07-10 15:15:00|8490.6|8487.8|8489|8485.2|8497.8|8494.8|8488.2|8485.2|3911
1720624800000|2024-07-10 15:20:00|8488|8485.4|8511.4|8508.6|8513.4|8510.4|8484.2|8481.2|3100
1720625100000|2024-07-10 15:25:00|8511.2|8508.4|8508.6|8505.8|8520.4|8516.8|8504.8|8501.2|6357
1720625400000|2024-07-10 15:30:00|8509.4|8505.6|8510.8|8508|8513.8|8511|8502|8499|5141
1720625700000|2024-07-10 15:35:00|8511.6|8507.8|8507.2|8504.4|8514.2|8511.2|8504.2|8501.2|2928
1720626000000|2024-07-10 15:40:00|8507.6|8504.8|8510.2|8507.4|8521.3|8518.2|8506.2|8503.2|4479
1720626300000|2024-07-10 15:45:00|8511.2|8507.9|8517.5|8514.7|8518.8|8515.7|8507.8|8505|1594
1720626600000|2024-07-10 15:50:00|8517|8514.2|8520.1|8517.3|8523.5|8520.7|8513.7|8510.7|3170
1720626900000|2024-07-10 15:55:00|8520.9|8518.1|8524.5|8521.7|8529.5|8526.7|8518.1|8515.3|3097
1720627200000|2024-07-10 16:00:00|8524.7|8521.9|8518.1|8514.3|8526.9|8523.9|8513.3|8510.5|2788
1720627500000|2024-07-10 16:05:00|8517.3|8514.5|8510.7|8507.9|8520.1|8516.5|8504.3|8501|3182
1720627800000|2024-07-10 16:10:00|8511.5|8507.7|8514.3|8511.5|8517.3|8514.5|8508.5|8505.5|812
1720628100000|2024-07-10 16:15:00|8515.3|8511.7|8520.1|8517.3|8524.3|8521.5|8513.5|8510.7|1365
1720628400000|2024-07-10 16:20:00|8520.3|8517.5|8506.9|8504.1|8522.1|8518.5|8506.7|8503.8|1278
1720628700000|2024-07-10 16:25:00|8505.9|8503.1|8512.7|8509.9|8514.7|8511.9|8505.9|8503.1|1398
1720629000000|2024-07-10 16:30:00|8513.3|8510.5|8508.7|8505.9|8513.7|8510.9|8506.7|8503.9|1326
1720629300000|2024-07-10 16:35:00|8508.5|8505.7|8496.1|8493.3|8508.5|8505.7|8496.1|8493.1|2269
1720629600000|2024-07-10 16:40:00|8495.9|8493.1|8493.9|8490.1|8496.9|8494.1|8481.3|8478.5|2570
1720629900000|2024-07-10 16:45:00|8493.7|8490.9|8494.9|8492.1|8500.9|8498.1|8492.7|8489.1|1158
1720630200000|2024-07-10 16:50:00|8495.9|8492.6|8485.1|8482.3|8496.9|8493.1|8483.3|8480.3|1216
1720630500000|2024-07-10 16:55:00|8485.3|8482.5|8481.5|8478.7|8486.3|8483.3|8480.1|8476.5|2416
1720630800000|2024-07-10 17:00:00|8481.7|8478.9|8482.5|8479.7|8483.5|8480.1|8477.7|8474.9|809
1720631100000|2024-07-10 17:05:00|8481.7|8478.9|8475.5|8472.7|8481.7|8478.9|8466.7|8463.9|2237
1720631400000|2024-07-10 17:10:00|8475.7|8472.9|8458.1|8455.3|8477.7|8474.9|8454.3|8451.3|2676
1720631700000|2024-07-10 17:15:00|8458.7|8455.9|8459.7|8455.9|8467.5|8464.7|8458.1|8455.1|976
1720632000000|2024-07-10 17:20:00|8459.5|8456.7|8469|8466.2|8472|8468.4|8456.5|8453.7|1501
1720632300000|2024-07-10 17:25:00|8468.8|8466|8465|8461.2|8469|8466|8460.4|8457.6|780
1720632600000|2024-07-10 17:30:00|8466|8463.2|8470.2|8467.4|8472.4|8469.6|8463.6|8460|1306
1720632900000|2024-07-10 17:35:00|8470.4|8467.6|8467.2|8464.4|8470.6|8467.6|8459.8|8456.8|2949
1720633200000|2024-07-10 17:40:00|8467|8464.2|8465.9|8463.1|8470|8466.9|8464.7|8461.1|723
1720633500000|2024-07-10 17:45:00|8466.2|8462.1|8476.1|8473.3|8476.9|8473.9|8461.2|8458.1|1199
1720633800000|2024-07-10 17:50:00|8476.9|8473.1|8473.3|8470.5|8478.7|8475.9|8470.1|8467.3|1345
1720634100000|2024-07-10 17:55:00|8473.1|8470.3|8491.1|8488.3|8494.1|8491.3|8473.1|8469.5|2024
1720634400000|2024-07-10 18:00:00|8491.7|8488.9|8489.1|8486.3|8492.9|8489.9|8486.1|8483.1|1228
1720634700000|2024-07-10 18:05:00|8488.9|8486.1|8470.3|8467.5|8492.9|8490.1|8470.1|8467.1|2707
1720635000000|2024-07-10 18:10:00|8470.1|8467.3|8479.9|8477.1|8480.9|8478.1|8470.1|8467.3|1086
1720635300000|2024-07-10 18:15:00|8480.1|8476.3|8479.3|8476.5|8481.3|8478.5|8471.3|8468.5|2341
1720635600000|2024-07-10 18:20:00|8480.3|8477|8486.9|8484.1|8486.9|8484.1|8474.1|8470.5|2544
1720635900000|2024-07-10 18:25:00|8486.7|8483.9|8471.7|8468.9|8498.9|8495.9|8461.9|8459.1|12664
1720636200000|2024-07-10 18:30:00|8473.1|8470.3|8484.6|8481.8|8485.4|8482.1|8471.1|8468.1|2321
1720636500000|2024-07-10 18:35:00|8484.4|8480.8|8485.6|8482.8|8489.4|8485.8|8484.4|8480.8|337
1720636800000|2024-07-10 18:40:00|8485.8|8483|8485.8|8483|8487.8|8484.3|8484.6|8481|196
1720637100000|2024-07-10 18:45:00|8485.6|8482.8|8488.6|8485.8|8489.6|8486.8|8485.6|8482.8|252
1720637400000|2024-07-10 18:50:00|8488.8|8486|8491.2|8488.4|8493.6|8490.6|8488.8|8485.8|372
1720637700000|2024-07-10 18:55:00|8491.6|8488.8|8490.6|8487.8|8492.6|8489.6|8489.6|8486.6|1688
1720638000000|2024-07-10 19:00:00|8490.4|8487.6|8490.4|8487.6|8491.6|8488.8|8488.4|8485.6|199
1720638300000|2024-07-10 19:05:00|8490.6|8487.8|8491.4|8488.6|8493.2|8490.4|8489.6|8486.8|311
1720638600000|2024-07-10 19:10:00|8490.8|8488|8493.4|8489.6|8493.4|8490.6|8490.2|8487.4|213
1720638900000|2024-07-10 19:15:00|8493.1|8489.3|8495.1|8492.3|8497.4|8494.3|8492.4|8489.3|547
1720639200000|2024-07-10 19:20:00|8495.3|8492.5|8497.3|8494.5|8498.6|8495.8|8495.3|8492.5|162
1720639500000|2024-07-10 19:25:00|8496.5|8493.5|8497.3|8494.5|8497.5|8494.7|8496.3|8493.5|60
1720639800000|2024-07-10 19:30:00|8497.1|8494.3|8500.3|8497.5|8501.3|8497.7|8494.3|8491.5|254
1720640100000|2024-07-10 19:35:00|8499.5|8496.5|8502.5|8499.7|8502.5|8499.7|8498.3|8495.5|108
1720640400000|2024-07-10 19:40:00|8502.3|8499.5|8496.5|8493.7|8502.5|8499.7|8496.5|8493.5|133
1720640700000|2024-07-10 19:45:00|8497.3|8493.5|8497.3|8493.5|8497.5|8494.5|8495.3|8492.2|216
1720641000000|2024-07-10 19:50:00|8496.5|8493.7|8500.1|8496.3|8500.1|8496.5|8495.5|8492.7|402
1720641300000|2024-07-10 19:55:00|8499.3|8496.5|8500.3|8496.5|8502.1|8499.3|8499.1|8496.3|1169
1720641600000|2024-07-10 20:00:00|8500.1|8497.3|8499.5|8495.7|8501.5|8498.7|8497.3|8494.5|96
1720641900000|2024-07-10 20:05:00|8499.3|8496.5|8498.3|8495.5|8499.3|8496.5|8498|8494.7|76
1720642200000|2024-07-10 20:10:00|8498.5|8494.7|8500.2|8496.4|8501.2|8497.4|8497.3|8494.5|161
1720642500000|2024-07-10 20:15:00|8499.2|8496.2|8499.2|8496.4|8499.5|8496.7|8499|8496.2|28
1720642800000|2024-07-10 20:20:00|8500.4|8496.6|8501|8497.2|8501.2|8497.4|8500|8496.2|25
1720643100000|2024-07-10 20:25:00|8500.2|8497.4|8500|8496.2|8500.2|8497.4|8499|8496.2|51
1720643400000|2024-07-10 20:30:00|8500.2|8496.4|8499.2|8496.4|8500.4|8497.4|8499|8495.4|17
1720643700000|2024-07-10 20:35:00|8499.4|8496.6|8500.2|8496.4|8500.2|8496.6|8499.2|8496.4|75
1720644000000|2024-07-10 20:40:00|8500|8497.2|8501.4|8497.6|8502.2|8499.4|8499.2|8496.4|80
1720644300000|2024-07-10 20:45:00|8501.2|8498.4|8502.2|8498.4|8502.2|8499.4|8501|8497.4|45
1720644600000|2024-07-10 20:50:00|8501.2|8498.2|8502|8498.2|8502.2|8499.4|8501.2|8497.6|113
1720644900000|2024-07-10 20:55:00|8502.2|8498.4|8498.4|8495.6|8505.2|8501.6|8498.4|8495.6|344
1720645200000|2024-07-10 21:00:00|8499.2|8495.4|8501.7|8493.9|8506.2|8498.4|8498.4|8493.9|150
1720645500000|2024-07-10 21:05:00|8501.6|8493.8|8500.6|8492.8|8502.1|8494.3|8500.1|8492.3|0
1720645800000|2024-07-10 21:10:00|8500.4|8492.6|8500.3|8492.5|8500.4|8492.6|8500.3|8492.5|5
1720646100000|2024-07-10 21:15:00|8500.6|8492.8|8501.1|8493.3|8502|8494.2|8500.6|8492.8|2
1720646400000|2024-07-10 21:20:00|||||||||204
1720647000000|2024-07-10 21:30:00|8500.8|8493|8500.6|8492.8|8500.8|8493|8500.6|8492.8|0
1720647300000|2024-07-10 21:35:00|8500.9|8493.1|8501.1|8493.3|8501.1|8493.3|8500.9|8493.1|0
1720647600000|2024-07-10 21:40:00|8500.8|8493|8501.1|8493.3|8501.2|8496.5|8499.4|8492|11
1720647900000|2024-07-10 21:45:00|8500.8|8493|8498.4|8494.6|8500.8|8495.3|8498.1|8491.8|0
1720648200000|2024-07-10 21:50:00|8498.6|8494.8|8498.3|8494.5|8498.9|8495.1|8498.3|8494.5|100
1720648500000|2024-07-10 21:55:00|8500.6|8492.8|8508.3|8500.5|8509|8501.2|8499.3|8492.8|46
1720656000000|2024-07-11 00:00:00|8511.6|8508.8|8511.8|8508|8513.8|8510.4|8508.6|8505.8|258
1720656300000|2024-07-11 00:05:00|8511|8508.2|8506.8|8504|8511.8|8508.2|8505.8|8503|104
1720656600000|2024-07-11 00:10:00|8506.6|8503.8|8506.8|8504|8508.8|8505.8|8505|8502|181
1720656900000|2024-07-11 00:15:00|8507|8504.2|8506|8503.2|8507|8504.2|8504.8|8502|138
1720657200000|2024-07-11 00:20:00|8505.8|8503|8503.8|8500|8507.8|8504.2|8501.8|8498.8|68
1720657500000|2024-07-11 00:25:00|8504|8500.2|8511.6|8507.8|8513.6|8510.8|8503|8500|325
1720657800000|2024-07-11 00:30:00|8511.8|8508|8508.8|8506|8511.8|8508.8|8508.5|8505.7|38
1720658100000|2024-07-11 00:35:00|8510|8506.2|8510.7|8507.9|8510.8|8508|8509|8506|18
1720658400000|2024-07-11 00:40:00|8511.5|8508.7|8511.5|8508.7|8512.5|8508.9|8510.5|8507.7|48
1720658700000|2024-07-11 00:45:00|8512.7|8508.9|8513.5|8510.7|8513.5|8510.7|8511.5|8508.7|44
1720659000000|2024-07-11 00:50:00|8512.5|8509.7|8512.5|8509.7|8512.7|8509.9|8511.5|8508.7|32
1720659300000|2024-07-11 00:55:00|8511.7|8508.9|8515.5|8512.7|8516.7|8513.7|8511.7|8508.7|78
1720659600000|2024-07-11 01:00:00|8515.7|8512.9|8528.9|8526.1|8530.1|8527.1|8514.9|8511.9|439
1720659900000|2024-07-11 01:05:00|8529.9|8526.7|8533.1|8530.3|8540.7|8537.7|8529.9|8526.7|778
1720660200000|2024-07-11 01:10:00|8533.3|8530.5|8539.1|8536.3|8540.3|8537.3|8533.3|8530.3|260
1720660500000|2024-07-11 01:15:00|8539.3|8536.5|8536.1|8533.3|8540.3|8537.3|8535.3|8532.3|355
1720660800000|2024-07-11 01:20:00|8536.3|8533.5|8535.3|8532.5|8537.3|8534.5|8534.3|8531.4|221
1720661100000|2024-07-11 01:25:00|8536.3|8533.5|8539.3|8536.5|8542.1|8538.5|8536.3|8533.5|213
1720661400000|2024-07-11 01:30:00|8538.5|8535.5|8536.3|8533.5|8540.3|8537.3|8535.3|8532.5|245
1720661700000|2024-07-11 01:35:00|8538.1|8534.3|8537.5|8534.7|8540.3|8536.7|8537.3|8534.3|133
1720662000000|2024-07-11 01:40:00|8537.3|8534.5|8540.3|8537.5|8541.3|8537.7|8537.3|8534.3|211
1720662300000|2024-07-11 01:45:00|8541.6|8537.8|8539.3|8536.5|8542.3|8539.5|8537.3|8534.5|281
1720662600000|2024-07-11 01:50:00|8540.3|8537.5|8542.2|8539.4|8542.3|8539.5|8539.3|8536.5|225
1720662900000|2024-07-11 01:55:00|8542|8538.4|8544.2|8541.4|8546.2|8543.4|8541.2|8538.4|124
1720663200000|2024-07-11 02:00:00|8544|8540.4|8546.2|8543.4|8546.2|8543.4|8541.2|8538.4|147
1720663500000|2024-07-11 02:05:00|8547.2|8544.4|8547.2|8544.4|8548|8544.4|8545.2|8542.2|124
1720663800000|2024-07-11 02:10:00|8547.4|8543.6|8545.2|8542.4|8547.4|8544.4|8544.2|8541.4|77
1720664100000|2024-07-11 02:15:00|8545|8542.2|8544.2|8541.4|8545.2|8542.2|8544|8541.2|19
1720664400000|2024-07-11 02:20:00|8544.8|8542|8545.2|8542.4|8545.2|8542.4|8544.8|8542|41
1720664700000|2024-07-11 02:25:00|8544.2|8541.4|8547.2|8543.4|8547.2|8543.4|8542.2|8539.4|138
1720665000000|2024-07-11 02:30:00|8547|8543.2|8546.2|8542.4|8549.2|8546.2|8545.2|8542.4|45
1720665300000|2024-07-11 02:35:00|8545.4|8542.6|8552.2|8548.4|8552.7|8549.4|8545|8541.4|117
1720665600000|2024-07-11 02:40:00|8551.9|8549.1|8552.2|8549.4|8552.4|8549.4|8550.2|8547.1|110
1720665900000|2024-07-11 02:45:00|8551.2|8548.4|8551.1|8547.3|8552.4|8549.4|8550.1|8547.1|98
1720666200000|2024-07-11 02:50:00|8552.1|8548.3|8549.9|8546.1|8552.4|8549.3|8549.1|8546.1|114
1720666500000|2024-07-11 02:55:00|8550.1|8547.1|8544.1|8541.3|8550.9|8547.3|8544.1|8541.1|104
1720666800000|2024-07-11 03:00:00|8543.6|8540.3|8544.1|8541.3|8547.1|8544.1|8543.1|8540.3|400
1720667100000|2024-07-11 03:05:00|8543.5|8540.3|8541.9|8539.1|8544.1|8541.3|8540.1|8537.3|109
1720667400000|2024-07-11 03:10:00|8542.1|8539.3|8541.9|8539.1|8543.9|8540.3|8541.9|8538.3|70
1720667700000|2024-07-11 03:15:00|8542.1|8538.3|8539.9|8536.1|8543.1|8540.1|8539.1|8536.1|54
1720668000000|2024-07-11 03:20:00|8540.1|8537.1|8542.9|8539.1|8544.9|8541.3|8538.9|8536.1|46
1720668300000|2024-07-11 03:25:00|8542.1|8539.3|8542.9|8540.1|8543.9|8540.8|8540.8|8537|53
1720668600000|2024-07-11 03:30:00|8543.1|8540.3|8538.1|8534.3|8543.3|8540.3|8534.1|8531.3|254
1720668900000|2024-07-11 03:35:00|8537.8|8535|8540.1|8536.3|8540.3|8537.3|8537.8|8534.3|250
1720669200000|2024-07-11 03:40:00|8539.1|8536|8536.3|8533.5|8540.1|8536.3|8536|8533.2|481
1720669500000|2024-07-11 03:45:00|8537.3|8533.7|8537.3|8534.5|8537.3|8534.5|8536.3|8533.5|14
1720669800000|2024-07-11 03:50:00|8537.2|8534.4|8536.2|8533.4|8537.2|8534.4|8536.2|8533.2|49
1720670100000|2024-07-11 03:55:00|8536|8533.2|8538|8535.2|8538.2|8535.4|8536|8533.2|22
1720670400000|2024-07-11 04:00:00|8538.2|8535.4|8542|8538.2|8542|8539.2|8538.2|8535.4|152
1720670700000|2024-07-11 04:05:00|8542.2|8539.2|8540.8|8538|8543.6|8540.8|8539.8|8537|298
1720671000000|2024-07-11 04:10:00|8541|8537|8537.8|8534|8541|8538|8537|8534|139
1720671300000|2024-07-11 04:15:00|8538|8534.2|8538|8535.2|8538|8535.2|8537|8534|7
1720671600000|2024-07-11 04:20:00|8538.8|8536|8538|8535.2|8541|8537.4|8538|8535|64
1720671900000|2024-07-11 04:25:00|8538.2|8535.4|8540|8536.2|8540|8536.4|8538|8534.4|37
1720672200000|2024-07-11 04:30:00|8539.2|8536.4|8537.7|8534.9|8539.2|8536.4|8530.4|8527.4|162
1720672500000|2024-07-11 04:35:00|8538.5|8535.7|8539.7|8535.9|8539.7|8536.1|8537.9|8534.9|12
1720672800000|2024-07-11 04:40:00|8538.9|8536.1|8539.7|8536.9|8540.7|8536.9|8537.7|8534.9|23
1720673100000|2024-07-11 04:45:00|8539.5|8535.9|8539.9|8537.1|8541.9|8539.1|8539.5|8535.9|13
1720673400000|2024-07-11 04:50:00|8540.7|8536.9|8538.9|8536.1|8540.7|8537.1|8537.9|8535.1|77
1720673700000|2024-07-11 04:55:00|8539.7|8535.9|8540.7|8536.9|8540.7|8537.7|8538.9|8535.9|10
1720674000000|2024-07-11 05:00:00|8539.9|8537.1|8539.5|8536.7|8541.7|8538.1|8538.9|8535.9|20
1720674300000|2024-07-11 05:05:00|8539.7|8535.9|8540.7|8536.9|8541.7|8538.1|8538.7|8535.1|24
1720674600000|2024-07-11 05:10:00|8540.9|8537.9|8540.7|8537.9|8540.9|8538.1|8539.7|8536.9|26
1720674900000|2024-07-11 05:15:00|8540.9|8538.1|8539.7|8535.9|8540.9|8538.1|8538.7|8535.9|39
1720675200000|2024-07-11 05:20:00|8538.7|8535.6|8539.4|8536.6|8540.6|8536.8|8538.7|8535.6|9
1720675500000|2024-07-11 05:25:00|8539.6|8536.8|8542.4|8539.6|8542.4|8539.6|8539.4|8536.6|45
1720675800000|2024-07-11 05:30:00|8541.8|8539|8540.4|8537.6|8542.6|8539.6|8540.4|8537.6|76
1720676100000|2024-07-11 05:35:00|8538.8|8536|8543.4|8540.6|8544|8541.2|8538.4|8535.6|405
1720676400000|2024-07-11 05:40:00|8543.6|8540.8|8540.6|8537.8|8544.4|8541.6|8537.4|8533.8|96
1720676700000|2024-07-11 05:45:00|8540.8|8537|8541.4|8538.6|8542.6|8539.8|8539.6|8536.6|94
1720677000000|2024-07-11 05:50:00|8541.6|8538.8|8542.8|8540|8542.8|8540|8540.4|8537.6|124
1720677300000|2024-07-11 05:55:00|8542.6|8539.8|8542.8|8540|8544.4|8541.6|8539.8|8536.8|128
1720677600000|2024-07-11 06:00:00|8541.8|8539|8536.8|8534|8541.8|8539|8536.8|8533.8|502
1720677900000|2024-07-11 06:05:00|8537.6|8534.8|8537.8|8535|8540.6|8537.8|8536.6|8533.8|87
1720678200000|2024-07-11 06:10:00|8537.6|8534.8|8538.5|8535.7|8540.6|8537.5|8537.6|8534.8|44
1720678500000|2024-07-11 06:15:00|8538.3|8535.5|8532.5|8529.7|8538.3|8535.5|8530.8|8527.7|461
1720678800000|2024-07-11 06:20:00|8532|8529.2|8531.7|8528.9|8534.5|8531.7|8531.5|8528.7|319
1720679100000|2024-07-11 06:25:00|8532.5|8528.7|8531.7|8528.9|8534|8530.9|8530.5|8526.9|217
1720679400000|2024-07-11 06:30:00|8532.5|8528.7|8530.7|8527.9|8533.7|8530.9|8529.9|8526.9|134
1720679700000|2024-07-11 06:35:00|8531.3|8528.5|8530.5|8527.7|8531.7|8528.7|8528.5|8525.7|94
1720680000000|2024-07-11 06:40:00|8530.7|8527.9|8531.7|8528.9|8533.7|8530.9|8530.7|8527.7|120
1720680300000|2024-07-11 06:45:00|8531.5|8528.7|8534.5|8531.7|8535.7|8532.7|8530.7|8527.7|146
1720680600000|2024-07-11 06:50:00|8534.7|8531.9|8528.7|8525.9|8534.7|8531.9|8528.7|8525.9|227
1720680900000|2024-07-11 06:55:00|8529.3|8526.5|8531.5|8528.7|8533.5|8529.9|8528.5|8524.9|344
1720681200000|2024-07-11 07:00:00|8531.7|8527.9|8520.7|8516.9|8532.2|8529.4|8520.5|8516.9|451
1720681500000|2024-07-11 07:05:00|8520.5|8516.7|8521.4|8518.6|8522.7|8519.7|8518.7|8515.9|559
1720681800000|2024-07-11 07:10:00|8521.2|8518.4|8518.7|8514.9|8524.4|8521.4|8516.7|8513.6|619
1720682100000|2024-07-11 07:15:00|8518.4|8515.6|8520.6|8517.8|8520.6|8517.8|8515.1|8511.6|327
1720682400000|2024-07-11 07:20:00|8519.6|8516.8|8520.2|8517.4|8521.4|8518.6|8514.2|8511.4|850
1720682700000|2024-07-11 07:25:00|8520.4|8517.6|8517.6|8514.8|8524.4|8521.4|8517.2|8514.4|620
1720683000000|2024-07-11 07:30:00|8518.2|8515.4|8510.4|8506.6|8518.6|8515.8|8508.4|8505.6|992
1720683300000|2024-07-11 07:35:00|8510.2|8507.4|8522|8519.2|8522|8519.2|8509.4|8506.6|1484
1720683600000|2024-07-11 07:40:00|8523|8520.2|8519.9|8517.1|8529.7|8525.9|8518.2|8515.4|1576
1720683900000|2024-07-11 07:45:00|8519.2|8516.4|8513.9|8511.1|8520.2|8517.1|8511.9|8509.1|464
1720684200000|2024-07-11 07:50:00|8513.7|8510.9|8510.9|8507.1|8513.9|8510.9|8508.1|8505.3|684
1720684500000|2024-07-11 07:55:00|8510.7|8507.9|8500.1|8496.3|8511.9|8509.1|8499.1|8495.6|1279
1720684800000|2024-07-11 08:00:00|8500.4|8497.6|8503.6|8500.8|8508.1|8505.3|8496.9|8493.3|1854
1720685100000|2024-07-11 08:05:00|8503.3|8500.5|8513.9|8511.1|8516.9|8514.1|8501.3|8498.5|1112
1720685400000|2024-07-11 08:10:00|8514.7|8510.9|8520.2|8517.4|8523.5|8519.9|8508.9|8506.1|2028
1720685700000|2024-07-11 08:15:00|8520.5|8517.7|8508.4|8505.6|8522.5|8519.7|8508.4|8505.6|1026
1720686000000|2024-07-11 08:20:00|8509.4|8505.9|8520|8517.2|8523.2|8520.4|8507.7|8504.6|2152
1720686300000|2024-07-11 08:25:00|8520.2|8517.4|8519.2|8516.4|8521.2|8518.4|8509.2|8506.4|5547
1720686600000|2024-07-11 08:30:00|8519.4|8515.6|8509.4|8506.6|8521.2|8518.4|8503.6|8500.6|3552
1720686900000|2024-07-11 08:35:00|8510.4|8507.4|8498.4|8494.6|8511.4|8507.6|8497.2|8494.4|985
1720687200000|2024-07-11 08:40:00|8498.2|8495.4|8498.2|8495.4|8501.4|8498.6|8495.6|8492.6|981
1720687500000|2024-07-11 08:45:00|8498.4|8495.6|8496|8493.2|8499.4|8496.6|8490.5|8487.5|1864
1720687800000|2024-07-11 08:50:00|8495.8|8493|8492.3|8489.5|8499.8|8496.8|8490|8487|745
1720688100000|2024-07-11 08:55:00|8492|8489.2|8488.9|8486.1|8499|8496|8488|8484.7|3509
1720688400000|2024-07-11 09:00:00|8489.7|8485.9|8495.5|8492.7|8497.2|8494.4|8487.2|8483.7|1863
1720688700000|2024-07-11 09:05:00|8496.2|8492.4|8497.8|8495|8502|8499|8491.2|8488.2|1139
1720689000000|2024-07-11 09:10:00|8498|8495.2|8491.4|8488.6|8500|8497|8486.9|8484.1|2069
1720689300000|2024-07-11 09:15:00|8490.9|8488.1|8483.9|8481.1|8490.9|8488.1|8482.6|8479.6|1813
1720689600000|2024-07-11 09:20:00|8484.4|8481.6|8486.9|8484.1|8489.6|8486.8|8483.9|8480.8|492
1720689900000|2024-07-11 09:25:00|8486.6|8483.8|8483.8|8481|8489.4|8486.6|8480.8|8478|1514
1720690200000|2024-07-11 09:30:00|8483.6|8480.8|8489.4|8486.6|8490.4|8487.6|8483.4|8480.3|824
1720690500000|2024-07-11 09:35:00|8489.2|8486.4|8492.9|8490.1|8496.2|8493.2|8489.2|8486.4|543
1720690800000|2024-07-11 09:40:00|8493.2|8490.4|8489.4|8486.6|8494.2|8490.6|8487.4|8484.4|905
1720691100000|2024-07-11 09:45:00|8488.4|8485.6|8489.4|8486.6|8492.4|8489.6|8488.4|8485.6|281
1720691400000|2024-07-11 09:50:00|8490.4|8487.1|8496.9|8494.1|8497.4|8494.6|8489.4|8486.6|458
1720691700000|2024-07-11 09:55:00|8497.1|8494.3|8493.6|8489.8|8497.1|8494.3|8491.6|8488.6|326
1720692000000|2024-07-11 10:00:00|8493.3|8490.5|8497.3|8493.5|8497.3|8493.8|8490.3|8487.5|122
1720692300000|2024-07-11 10:05:00|8496.6|8494.5|8509.7|8506.9|8515.7|8512.9|8496.6|8493.8|1090
1720692600000|2024-07-11 10:10:00|8509.9|8507.1|8514.7|8511.9|8515.7|8512.6|8506.7|8503.9|396
1720692900000|2024-07-11 10:15:00|8514.9|8511.1|8511.9|8509.1|8515.7|8512.1|8508.9|8506.1|254
1720693200000|2024-07-11 10:20:00|8512.1|8509.3|8511.1|8508.3|8515.1|8511.5|8511.1|8508.3|291
1720693500000|2024-07-11 10:25:00|8511.3|8508.5|8502.7|8498.9|8512.3|8509.5|8500.7|8497.7|509
1720693800000|2024-07-11 10:30:00|8502.5|8499.7|8500.8|8498|8503.8|8501|8498.3|8495.5|2091
1720694100000|2024-07-11 10:35:00|8500.3|8497.5|8491.3|8488.5|8501.1|8497.5|8490.8|8488|506
1720694400000|2024-07-11 10:40:00|8492.3|8489.3|8495|8491.2|8495.3|8492.3|8492.1|8488.5|143
1720694700000|2024-07-11 10:45:00|8494.3|8491.5|8497.8|8494|8499|8496.2|8493.3|8490.2|498
1720695000000|2024-07-11 10:50:00|8498|8494.2|8499|8496.2|8500.2|8497.4|8496|8493.2|161
1720695300000|2024-07-11 10:55:00|8499.2|8495.2|8499.6|8496.8|8504.8|8502|8498.8|8495.2|514
1720695600000|2024-07-11 11:00:00|8499.8|8497|8509.6|8505.8|8510.6|8506.8|8496.8|8494|449
1720695900000|2024-07-11 11:05:00|8509.4|8506.6|8507.3|8504.5|8511.6|8508.8|8506.3|8502.5|182
1720696200000|2024-07-11 11:10:00|8507.8|8505|8499.8|8497|8508.6|8505|8499.6|8496.8|167
1720696500000|2024-07-11 11:15:00|8500.6|8496.8|8503.5|8500.7|8504.5|8501.7|8498.5|8495|240
1720696800000|2024-07-11 11:20:00|8503.3|8500.5|8498.5|8495.7|8503.5|8500.5|8493.5|8490.7|729
1720697100000|2024-07-11 11:25:00|8498.8|8495|8505.5|8502.7|8509.3|8505.7|8496.5|8493.5|443
1720697400000|2024-07-11 11:30:00|8505.3|8502.5|8500.5|8497.7|8505.5|8502.7|8498.5|8495.7|232
1720697700000|2024-07-11 11:35:00|8500.7|8497.9|8502.5|8499.7|8502.7|8499.7|8499.7|8496.7|151
1720698000000|2024-07-11 11:40:00|8502.7|8499.9|8489.2|8486.4|8503.7|8500.7|8488.9|8486.1|430
1720698300000|2024-07-11 11:45:00|8488.2|8485.4|8483.9|8481.1|8489.2|8486.4|8483.1|8480.1|941
1720698600000|2024-07-11 11:50:00|8484.1|8480.3|8482.9|8480.1|8485.1|8482.3|8481.1|8478.1|559
1720698900000|2024-07-11 11:55:00|8482.7|8479.9|8478.1|8475.3|8483.1|8480.1|8473.1|8470.3|2397
1720699200000|2024-07-11 12:00:00|8478.3|8475.5|8476.8|8474|8481.3|8478.5|8472.6|8469.8|3485
1720699500000|2024-07-11 12:05:00|8476.6|8473.8|8475.8|8473|8478.8|8475.8|8471.6|8468.5|490
1720699800000|2024-07-11 12:10:00|8476|8473.2|8473.8|8471|8480.1|8477.3|8473.5|8470.7|1006
1720700100000|2024-07-11 12:15:00|8473.5|8470.7|8474.8|8472|8482.8|8480|8473.5|8470.5|811
1720700400000|2024-07-11 12:20:00|8475|8471.2|8472.7|8469.9|8476.8|8473.7|8467.7|8464.2|1479
1720700700000|2024-07-11 12:25:00|8472.5|8469.7|8488.9|8485.1|8489.9|8486.1|8471.5|8467.9|1610
1720701000000|2024-07-11 12:30:00|8489.4|8485.6|8508.6|8505.8|8515.4|8512.4|8489.4|8484.1|2691
1720701300000|2024-07-11 12:35:00|8508.8|8506|8498.8|8495|8515.2|8512.4|8498.1|8495|3160
1720701600000|2024-07-11 12:40:00|8498.1|8495.3|8504.4|8501.6|8506.6|8503.8|8491.1|8488.2|1153
1720701900000|2024-07-11 12:45:00|8503.4|8500.6|8501.2|8497.4|8505.4|8501.6|8498.4|8495.4|553
1720702200000|2024-07-11 12:50:00|8501.7|8497.9|8493.8|8490|8503.4|8500.1|8491.6|8488.8|871
1720702500000|2024-07-11 12:55:00|8493.6|8489.8|8491.1|8488.3|8501.4|8498.1|8487.4|8484.3|1489
1720702800000|2024-07-11 13:00:00|8490.4|8487.6|8492.3|8488.5|8499.1|8495.8|8477|8474|2008
1720703100000|2024-07-11 13:05:00|8491.6|8488.8|8496.3|8493.5|8497.6|8494.5|8484.6|8481.8|949
1720703400000|2024-07-11 13:10:00|8496.1|8493.3|8493.9|8491.1|8503.1|8500.1|8489.1|8486.3|1629
1720703700000|2024-07-11 13:15:00|8494.7|8490.9|8460.8|8458|8494.7|8491.1|8457.8|8455|4191
1720704000000|2024-07-11 13:20:00|8460|8457|8452.7|8449.9|8460.8|8457.7|8445.2|8441.8|4913
1720704300000|2024-07-11 13:25:00|8453|8449.2|8446.7|8443.9|8469.5|8466.5|8445.7|8442.9|2322
1720704600000|2024-07-11 13:30:00|8445.7|8442.9|8438|8435.2|8449.7|8446.2|8433.4|8430.4|3106
1720704900000|2024-07-11 13:35:00|8438.2|8435.4|8435.2|8432.4|8442.2|8439.4|8427.2|8424.4|3836
1720705200000|2024-07-11 13:40:00|8435.9|8432.1|8441.9|8439.1|8442.9|8439.4|8427.4|8424.4|1211
1720705500000|2024-07-11 13:45:00|8442.2|8439.4|8446.4|8443.6|8450.9|8448.1|8428.8|8425.8|2269
1720705800000|2024-07-11 13:50:00|8447.1|8443.3|8460.9|8458.1|8471.7|8468.7|8445.4|8442.3|2764
1720706100000|2024-07-11 13:55:00|8461.7|8457.9|8459.9|8456.1|8467.9|8464.9|8455.9|8452.9|1501
1720706400000|2024-07-11 14:00:00|8459.7|8456.9|8451.1|8448.3|8473.7|8470.7|8444.3|8441.5|3121
1720706700000|2024-07-11 14:05:00|8450.9|8448.1|8446.1|8443.3|8451.1|8448.3|8441.1|8438.3|1274
1720707000000|2024-07-11 14:10:00|8446.9|8443.1|8466.2|8463.4|8470.4|8467.6|8445.3|8442.5|2094
1720707300000|2024-07-11 14:15:00|8467.2|8463.6|8466.4|8462.6|8472.4|8469.6|8458.6|8455.6|1547
1720707600000|2024-07-11 14:20:00|8466.2|8463.4|8449.9|8447.1|8467.4|8463.8|8444.6|8441.1|1133
1720707900000|2024-07-11 14:25:00|8449.6|8446.8|8454.6|8450.8|8461.6|8458.8|8448.4|8445.1|976
1720708200000|2024-07-11 14:30:00|8454.4|8451.6|8470|8467.2|8476|8472.4|8451.4|8447.8|1569
1720708500000|2024-07-11 14:35:00|8469|8466.2|8488.7|8485.9|8491.7|8488.9|8467.2|8464.4|2780
1720708800000|2024-07-11 14:40:00|8489.5|8486.7|8512|8509.2|8514|8511.2|8488.9|8485.9|4520
1720709100000|2024-07-11 14:45:00|8512.8|8509|8507.1|8504.3|8516|8512.8|8502|8499.2|3500
1720709400000|2024-07-11 14:50:00|8507.4|8504.6|8519.1|8516.3|8522.1|8519.3|8501.6|8498.6|2938
1720709700000|2024-07-11 14:55:00|8518.6|8515.8|8515.3|8511.5|8519.4|8516.6|8509.5|8505.8|4517
1720710000000|2024-07-11 15:00:00|8515.1|8512.3|8502|8499.2|8519.3|8516.3|8495.8|8492.2|2355
1720710300000|2024-07-11 15:05:00|8503.2|8500.4|8515.6|8512.8|8517|8514.2|8499|8495.6|4483
1720710600000|2024-07-11 15:10:00|8515|8512.2|8522.3|8519.5|8528.5|8525.7|8512.8|8509.8|3876
1720710900000|2024-07-11 15:15:00|8521.8|8519|8518.9|8516.1|8524.1|8521.3|8517.5|8513.7|4450
1720711200000|2024-07-11 15:20:00|8519.1|8516.3|8507.1|8504.3|8519.9|8516.3|8500.3|8497.3|4491
1720711500000|2024-07-11 15:25:00|8507.3|8504.5|8502.1|8498.3|8514.9|8512.1|8490.3|8487.3|4893
1720711800000|2024-07-11 15:30:00|8501.5|8497.7|8510.8|8508|8513.1|8510.3|8498.5|8495.5|3039
1720712100000|2024-07-11 15:35:00|8511.1|8507.3|8507.6|8504.8|8512.8|8509.3|8502|8499|1679
1720712400000|2024-07-11 15:40:00|8507.8|8505|8503|8500.2|8509.8|8507|8494.3|8491.5|2388
1720712700000|2024-07-11 15:45:00|8503.6|8500.8|8510.8|8508|8511.8|8508.8|8500|8497|860
1720713000000|2024-07-11 15:50:00|8511|8508.2|8507.6|8504.8|8516|8513.2|8506.2|8503.2|1232
1720713300000|2024-07-11 15:55:00|8507.8|8505|8501.5|8498.7|8512.8|8510|8499.2|8496.4|1828
1720713600000|2024-07-11 16:00:00|8501|8498.2|8505|8502.2|8507|8504.2|8492.2|8489.4|2359
1720713900000|2024-07-11 16:05:00|8505.2|8501.4|8498.2|8495.4|8505.2|8501.4|8493.2|8489.9|635
1720714200000|2024-07-11 16:10:00|8499.2|8496.2|8498.5|8495.7|8499.2|8496.2|8489|8486.2|1130
1720714500000|2024-07-11 16:15:00|8499|8496.2|8490|8487.2|8500|8496.7|8489|8486.2|874
1720714800000|2024-07-11 16:20:00|8490.7|8487.9|8483.2|8480.4|8492|8489.2|8478.9|8475.6|1334
1720715100000|2024-07-11 16:25:00|8483.4|8480.6|8490.6|8487.8|8493.2|8490.4|8481.2|8477.8|546
1720715400000|2024-07-11 16:30:00|8490.2|8487.4|8482.4|8478.6|8490.2|8487.4|8479.3|8475.8|820
1720715700000|2024-07-11 16:35:00|8482.6|8479.6|8468.6|8465.8|8482.6|8479.8|8467.6|8464.6|809
1720716000000|2024-07-11 16:40:00|8468.4|8465.6|8462.6|8459.8|8468.4|8465.6|8457.6|8454.8|1511
1720716300000|2024-07-11 16:45:00|8463.6|8460.6|8466.6|8463.8|8468.6|8465.6|8461.6|8458|754
1720716600000|2024-07-11 16:50:00|8466.4|8463.6|8454.6|8451.8|8466.4|8463.6|8453.8|8450.8|640
1720716900000|2024-07-11 16:55:00|8454.3|8451.5|8451.3|8448.5|8456.3|8453.5|8448.6|8445.8|2305
1720717200000|2024-07-11 17:00:00|8450.8|8448|8470.1|8467.3|8474.7|8471.1|8450.6|8447.8|2133
1720717500000|2024-07-11 17:05:00|8469.9|8467.1|8472.4|8469.6|8472.6|8469.6|8456.3|8453.5|1261
1720717800000|2024-07-11 17:10:00|8472.6|8469.8|8489.7|8486.9|8496.7|8492.9|8466.6|8463.8|4366
1720718100000|2024-07-11 17:15:00|8490.5|8486.7|8494.3|8491.5|8499.5|8496.5|8489.5|8486.7|1597
1720718400000|2024-07-11 17:20:00|8493.7|8490.9|8484.7|8480.9|8494.3|8491.5|8480.7|8477.7|3314
1720718700000|2024-07-11 17:25:00|8483.7|8480.7|8490.7|8487.9|8495.5|8492.7|8482.7|8479.4|1280
1720719000000|2024-07-11 17:30:00|8490.5|8487.7|8486.9|8483.1|8491.7|8488.7|8485.4|8482.4|2364
1720719300000|2024-07-11 17:35:00|8487.1|8484.3|8488.4|8485.6|8493.1|8490.3|8483.9|8481.1|630
1720719600000|2024-07-11 17:40:00|8488.1|8485.3|8500.7|8496.9|8500.7|8497.7|8487.9|8485.1|1899
1720719900000|2024-07-11 17:45:00|8500.5|8497.7|8498.4|8495.6|8502.7|8498.9|8495.4|8492.6|846
1720720200000|2024-07-11 17:50:00|8498.7|8495.9|8500.4|8496.6|8501.4|8498.4|8495.7|8492.9|1377
1720720500000|2024-07-11 17:55:00|8499.7|8496.9|8501.4|8498.6|8502.7|8499.9|8499.4|8496.4|682
1720720800000|2024-07-11 18:00:00|8500.4|8497.6|8494.4|8490.6|8500.4|8497.6|8487.1|8484.3|956
1720721100000|2024-07-11 18:05:00|8495.2|8491.6|8489.2|8486.4|8498.6|8495.6|8485.4|8481.6|1682
1720721400000|2024-07-11 18:10:00|8489.4|8486.6|8502.7|8499.9|8503.7|8500.7|8489.2|8486.4|4165
1720721700000|2024-07-11 18:15:00|8502.5|8498.9|8511.3|8507.5|8513|8509.5|8498.9|8496.1|3341
1720722000000|2024-07-11 18:20:00|8511|8507.2|8493.4|8490.6|8513|8510.2|8483.6|8480.2|5435
1720722300000|2024-07-11 18:25:00|8493.9|8491.1|8496.1|8493.3|8506.3|8503.2|8489.4|8486.3|10616
1720722600000|2024-07-11 18:30:00|8496.9|8494.1|8510.8|8507|8511|8508|8496.9|8493.3|3935
1720722900000|2024-07-11 18:35:00|8510.6|8507.8|8510.5|8507.7|8512.8|8509.8|8506|8503|1368
1720723200000|2024-07-11 18:40:00|8511.1|8508.3|8509.8|8507|8512.3|8509.5|8507.5|8504|957
1720723500000|2024-07-11 18:45:00|8510.5|8506.7|8514.5|8510.7|8515.5|8512.5|8509.8|8506.7|429
1720723800000|2024-07-11 18:50:00|8514.3|8511.5|8516.3|8512.5|8516.3|8512.7|8512.5|8509.5|227
1720724100000|2024-07-11 18:55:00|8515.5|8512.7|8522.6|8519.8|8522.6|8519.8|8515.3|8512.5|1734
1720724400000|2024-07-11 19:00:00|8522.8|8519|8523.4|8519.6|8523.4|8520.3|8519.6|8515.8|874
1720724700000|2024-07-11 19:05:00|8523.1|8520.3|8524.4|8520.6|8524.6|8521.6|8520.4|8517.6|535
1720725000000|2024-07-11 19:10:00|8523.6|8520.8|8522.8|8520|8524.6|8521.8|8520.8|8517.8|372
1720725300000|2024-07-11 19:15:00|8523.6|8519.8|8518.8|8516|8524.3|8521.3|8518.6|8515|445
1720725600000|2024-07-11 19:20:00|8519|8516.2|8515.5|8512.7|8519.8|8516.2|8515.5|8512.4|652
1720725900000|2024-07-11 19:25:00|8516.5|8513.4|8519.8|8517|8520.8|8518|8516.2|8513.4|947
1720726200000|2024-07-11 19:30:00|8520|8517.2|8526.1|8523.3|8527.3|8524.3|8520|8517.2|987
1720726500000|2024-07-11 19:35:00|8526.3|8522.5|8528.1|8525.3|8529.3|8525.5|8524.1|8521.3|233
1720726800000|2024-07-11 19:40:00|8527.3|8524.5|8528.1|8525.3|8528.5|8525.7|8527.1|8524.3|706
1720727100000|2024-07-11 19:45:00|8527.3|8524.5|8526.5|8523.7|8529.1|8526.3|8525.3|8522.5|293
1720727400000|2024-07-11 19:50:00|8527.3|8523.5|8529.3|8525.5|8529.5|8526.7|8525.5|8522.5|370
1720727700000|2024-07-11 19:55:00|8529|8526.2|8530|8527.2|8533.1|8530|8529|8525.5|882
1720728000000|2024-07-11 20:00:00|8530.8|8527|8527.8|8525|8531|8528.2|8526|8522.2|246
1720728300000|2024-07-11 20:05:00|8527|8524|8521.8|8519|8527|8524.2|8520.6|8517.8|237
1720728600000|2024-07-11 20:10:00|8522|8518.2|8522.5|8519.7|8523.8|8521|8520.6|8517.2|221
1720728900000|2024-07-11 20:15:00|8521.8|8519|8521|8518.2|8521.8|8519|8518.8|8515.2|172
1720729200000|2024-07-11 20:20:00|8521.2|8518.4|8522|8519.2|8522|8519.2|8520|8517|77
1720729500000|2024-07-11 20:25:00|8521.2|8518.4|8519.4|8516.6|8523|8519.9|8518.6|8515.2|427
1720729800000|2024-07-11 20:30:00|8519.6|8515.8|8518.2|8514.4|8520.6|8517.8|8518.2|8514.4|82
1720730100000|2024-07-11 20:35:00|8518.4|8514.6|8519.2|8516.4|8519.4|8516.4|8518.2|8514.6|83
1720730400000|2024-07-11 20:40:00|8518.9|8516.1|8519.2|8515.4|8520.2|8517.4|8517.4|8514.4|123
1720730700000|2024-07-11 20:45:00|8518.4|8515.6|8519.9|8516.1|8520.1|8516.6|8517.1|8513.6|261
1720731000000|2024-07-11 20:50:00|8520.1|8516.3|8516.9|8514.1|8520.1|8516.6|8516.9|8513.3|69
1720731300000|2024-07-11 20:55:00|8517.1|8514.3|8509.1|8506.3|8520.4|8516.9|8509.1|8506.3|278
1720731600000|2024-07-11 21:00:00|8508.9|8506.1|8508.9|8501.1|8512.6|8507.3|8505.1|8501.1|37
1720731900000|2024-07-11 21:05:00|8509.4|8506.1|8509.4|8501.6|8511.3|8506.6|8509.4|8501.6|3
1720732200000|2024-07-11 21:10:00|8509.6|8501.8|8510|8502.2|8513.1|8505.3|8506.6|8501.1|20
1720732500000|2024-07-11 21:15:00|8509.4|8501.6|8509.1|8501.3|8509.4|8501.6|8509.1|8501.3|0
1720732800000|2024-07-11 21:20:00|8506.9|8504.1|8509.8|8502|8513.1|8508.3|8506.9|8501.8|4
1720734600000|2024-07-11 21:50:00|8509.2|8506.4|8512.3|8504.5|8512.8|8508|8509.2|8504|9
1720734900000|2024-07-11 21:55:00|8510.3|8506.5|8514.8|8507|8515.8|8508|8510.3|8506.3|44
1720735200000|2024-07-11 22:00:00|8515|8507.2|8515|8507.2|8515|8507.2|8515|8507.2|0
1720742400000|2024-07-12 00:00:00|8526.7|8522.9|8524.9|8522.1|8527.5|8524.2|8524|8520.9|179
1720742700000|2024-07-12 00:05:00|8525.2|8522.4|8526.9|8524.1|8529.9|8526.4|8525.2|8522.4|72
1720743000000|2024-07-12 00:10:00|8527.9|8523.1|8524.9|8522.1|8527.9|8524.9|8524.7|8521.1|71
1720743300000|2024-07-12 00:15:00|8525.2|8521.4|8524.9|8522.1|8525.9|8523.1|8523.9|8521.1|68
1720743600000|2024-07-12 00:20:00|8525.9|8523.1|8534.4|8531.6|8534.7|8531.9|8524.9|8522.1|158
1720743900000|2024-07-12 00:25:00|8534.7|8531.9|8532.4|8529.6|8535.7|8532.9|8532.4|8529.6|34
1720744200000|2024-07-12 00:30:00|8533.7|8529.9|8531.4|8528.6|8533.7|8529.9|8529.7|8526.6|72
1720744500000|2024-07-12 00:35:00|8531.7|8528.9|8531.6|8528.8|8532.6|8529.6|8531.4|8528.6|141
1720744800000|2024-07-12 00:40:00|8531.4|8528.6|8527.4|8524.6|8531.6|8528.8|8527.4|8524.6|34
1720745100000|2024-07-12 00:45:00|8528.4|8525.6|8532.4|8528.6|8532.4|8529.6|8527.6|8524.8|97
1720745400000|2024-07-12 00:50:00|8531.6|8528.8|8530.4|8526.6|8531.6|8528.8|8528.6|8525.6|34
1720745700000|2024-07-12 00:55:00|8529.6|8526.8|8528.6|8525.8|8530.4|8526.8|8527.4|8523.8|161
1720746000000|2024-07-12 01:00:00|8528.8|8526|8524.5|8521.7|8534.6|8531|8521.8|8519|367
1720746300000|2024-07-12 01:05:00|8524.3|8521.5|8523.3|8519.5|8528.3|8525.2|8522|8519.2|80
1720746600000|2024-07-12 01:10:00|8523|8519.2|8516.7|8512.9|8523.3|8520.5|8516.5|8512.9|196
1720746900000|2024-07-12 01:15:00|8515.7|8511.7|8506.2|8503.4|8515.7|8511.9|8505.7|8502.1|243
1720747200000|2024-07-12 01:20:00|8505.9|8503.1|8508.9|8506.1|8509.9|8507.1|8505.9|8503.1|68
1720747500000|2024-07-12 01:25:00|8509.7|8506.9|8504.4|8500.6|8509.7|8506.9|8503.1|8500.3|542
1720747800000|2024-07-12 01:30:00|8504.1|8501.3|8505.1|8502.3|8505.9|8502.6|8502.4|8499.3|141
1720748100000|2024-07-12 01:35:00|8505.4|8501.6|8505.1|8502.3|8507.1|8503.5|8504.1|8500.5|56
1720748400000|2024-07-12 01:40:00|8504.1|8501.3|8503.1|8500.3|8504.3|8501.5|8501.1|8497.5|97
1720748700000|2024-07-12 01:45:00|8503.3|8499.5|8505.1|8502.3|8505.3|8502.5|8502.1|8499.3|44
1720749000000|2024-07-12 01:50:00|8506.1|8502.5|8511.1|8507.3|8512.3|8509.3|8504.3|8501.3|243
1720749300000|2024-07-12 01:55:00|8510.1|8507.1|8512.8|8510|8513.8|8510.3|8509.3|8506.3|278
1720749600000|2024-07-12 02:00:00|8513.6|8509.8|8514.1|8511.3|8514.1|8511.3|8511.6|8508.8|28
1720749900000|2024-07-12 02:05:00|8515.8|8512|8517.8|8515|8518.8|8516|8515.1|8512|65
1720750200000|2024-07-12 02:10:00|8518.6|8514.8|8520.8|8518|8521.6|8518|8516.6|8513.8|90
1720750500000|2024-07-12 02:15:00|8522.8|8519|8525.1|8522.3|8526.3|8523.3|8522.6|8519|111
1720750800000|2024-07-12 02:20:00|8524.3|8521.5|8527.9|8524.1|8527.9|8525.1|8524.1|8521.1|34
1720751100000|2024-07-12 02:25:00|8527.6|8524.8|8529.9|8527.1|8530.9|8527.8|8526.9|8524.1|94
1720751400000|2024-07-12 02:30:00|8530.4|8527.6|8532.2|8529.4|8532.2|8529.4|8529.4|8526.6|330
1720751700000|2024-07-12 02:35:00|8532.4|8529.6|8529.4|8526.6|8534.6|8531.6|8527.6|8524.8|162
1720752000000|2024-07-12 02:40:00|8530.4|8527.9|8529.6|8526.8|8531.6|8528.6|8529.1|8526.3|97
1720752300000|2024-07-12 02:45:00|8529.1|8526.3|8532.4|8529.6|8533.4|8530.6|8528.6|8525.8|408
1720752600000|2024-07-12 02:50:00|8532.6|8529.8|8527.6|8524.8|8533.4|8529.8|8525.6|8522.5|193
1720752900000|2024-07-12 02:55:00|8528.3|8524.5|8529.3|8525.5|8530.3|8526.5|8526.6|8523.5|315
1720753200000|2024-07-12 03:00:00|8529.1|8526.3|8523.6|8520.8|8529.3|8526.3|8523.3|8520.5|120
1720753500000|2024-07-12 03:05:00|8523.3|8520.5|8525.5|8521.7|8526.3|8523.5|8522.6|8519.8|137
1720753800000|2024-07-12 03:10:00|8525.3|8521.5|8521.5|8518.7|8525.3|8522.5|8521.1|8517.5|314
1720754100000|2024-07-12 03:15:00|8521.3|8518.5|8522.5|8519.7|8523.3|8519.7|8519.5|8516.5|38
1720754400000|2024-07-12 03:20:00|8522.1|8519.3|8520.3|8516.5|8523.3|8519.5|8518.5|8515.5|34
1720754700000|2024-07-12 03:25:00|8519.3|8516.3|8517|8514.2|8519.3|8516.3|8516|8513.2|39
1720755000000|2024-07-12 03:30:00|8516|8513.2|8515|8511.2|8516.3|8513.2|8510.5|8506.7|159
1720755300000|2024-07-12 03:35:00|8515.3|8511.5|8514|8511.2|8516|8512.5|8513.8|8510.2|201
1720755600000|2024-07-12 03:40:00|8514.2|8511.4|8514.2|8511.4|8516.2|8513.4|8511.2|8508.2|32
1720755900000|2024-07-12 03:45:00|8513.2|8510.4|8513|8510.2|8513.2|8510.4|8510.2|8507.2|10
1720756200000|2024-07-12 03:50:00|8513.5|8510.7|8513.2|8510.4|8515|8511.4|8513.2|8510.2|12
1720756500000|2024-07-12 03:55:00|8513|8510.2|8514|8511.2|8514|8511.2|8513|8510.2|261
1720756800000|2024-07-12 04:00:00|8513.4|8510.6|8512|8509.2|8513.7|8510.9|8511|8508.2|43
1720757100000|2024-07-12 04:05:00|8511.4|8508.6|8513|8510.2|8513.2|8510.2|8511|8508.2|10
1720757400000|2024-07-12 04:10:00|8512.2|8509.4|8512.2|8509.4|8513.2|8510.1|8511.9|8508.9|11
1720757700000|2024-07-12 04:15:00|8512.9|8510.1|8511.9|8509.1|8513.9|8510.1|8511.9|8509.1|11
1720758000000|2024-07-12 04:20:00|8512.7|8508.9|8512.2|8509.4|8513.2|8510.1|8511.9|8508.1|12
1720758300000|2024-07-12 04:25:00|8511.9|8509.1|8512.1|8508.3|8512.9|8509.3|8511.1|8507.8|49
1720758600000|2024-07-12 04:30:00|8511.9|8509.1|8510.4|8507.6|8512.1|8509.1|8504.7|8501.3|147
1720758900000|2024-07-12 04:35:00|8510.7|8507.9|8511.7|8508.9|8512.7|8509.6|8510.4|8507.4|86
1720759200000|2024-07-12 04:40:00|8512.4|8508.6|8511.4|8508.6|8512.7|8509.6|8511.4|8508.6|14
1720759500000|2024-07-12 04:45:00|8511.6|8508.8|8512.4|8508.6|8512.4|8508.8|8511.4|8508.6|22
1720759800000|2024-07-12 04:50:00|8511.6|8508.8|8514.6|8510.8|8514.6|8511.6|8511.4|8508.4|90
1720760100000|2024-07-12 04:55:00|8514.4|8511.6|8514.6|8511.8|8515.4|8511.8|8513.6|8510.6|142
1720760400000|2024-07-12 05:00:00|8515.4|8511.6|8513.6|8509.8|8516.4|8513|8511.4|8508.6|107
1720760700000|2024-07-12 05:05:00|8512.8|8510|8510.3|8506.5|8513.8|8510|8509|8505.7|175
1720761000000|2024-07-12 05:10:00|8510.1|8507.3|8507|8503.2|8510.3|8507.5|8505|8501.5|92
1720761300000|2024-07-12 05:15:00|8506.3|8503.5|8507.3|8503.5|8508.3|8505.2|8505.3|8502.2|173
1720761600000|2024-07-12 05:20:00|8507|8503.2|8507.3|8504.5|8507.3|8504.5|8505|8501.5|154
1720761900000|2024-07-12 05:25:00|8507.8|8505|8510|8506.2|8510|8507.2|8507.8|8504.5|159
1720762200000|2024-07-12 05:30:00|8509.2|8506.4|8508.2|8505.4|8511|8508|8507.5|8504.2|76
1720762500000|2024-07-12 05:35:00|8507.8|8505|8508.5|8504.7|8510.5|8507|8507.8|8504.7|128
1720762800000|2024-07-12 05:40:00|8508.8|8505.7|8513.5|8510.7|8514.5|8511.5|8508.8|8505.5|210
1720763100000|2024-07-12 05:45:00|8514.5|8511.5|8515.3|8512.5|8520.3|8517.5|8514.3|8510.7|526
1720763400000|2024-07-12 05:50:00|8515.8|8513|8516|8512.2|8517|8513.5|8512|8509|104
1720763700000|2024-07-12 05:55:00|8515.3|8512.5|8519|8516.2|8519.6|8516.8|8515|8512|1356
1720764000000|2024-07-12 06:00:00|8518.6|8515.8|8519.5|8515.7|8521.5|8517.7|8517.6|8514.5|124
1720764300000|2024-07-12 06:05:00|8519.3|8516.5|8529.3|8525.5|8529.3|8525.7|8519.3|8515.7|1044
1720764600000|2024-07-12 06:10:00|8529.1|8526.3|8535.3|8532.5|8536.5|8533.5|8529.1|8526.3|416
1720764900000|2024-07-12 06:15:00|8536.1|8532.3|8534.5|8531.7|8540.3|8537|8534.5|8531.5|762
1720765200000|2024-07-12 06:20:00|8535.3|8531.5|8540|8537.2|8543|8539.5|8534.3|8531.5|820
1720765500000|2024-07-12 06:25:00|8540.3|8536.5|8538.8|8536|8540.3|8537.2|8536.3|8533.2|351
1720765800000|2024-07-12 06:30:00|8539|8536.2|8537|8534.2|8540.8|8538|8536.8|8533.2|779
1720766100000|2024-07-12 06:35:00|8537.2|8534.4|8537.2|8533.4|8539.2|8536.2|8534.2|8531.4|1061
1720766400000|2024-07-12 06:40:00|8537.5|8533.7|8543|8539.2|8543.8|8541|8536.7|8533.7|1195
1720766700000|2024-07-12 06:45:00|8542.2|8539.4|8539|8535.2|8543|8540|8538|8535.2|242
1720767000000|2024-07-12 06:50:00|8538.7|8535.9|8541.7|8538.9|8542.5|8538.9|8538|8534.9|420
1720767300000|2024-07-12 06:55:00|8542.2|8539.4|8540.2|8537.4|8543|8539.9|8539.7|8536.9|503
1720767600000|2024-07-12 07:00:00|8540|8537.2|8540.9|8538.1|8545|8541.9|8536|8533.2|852
1720767900000|2024-07-12 07:05:00|8541.2|8538.4|8543.7|8540.9|8545.9|8542.9|8540.7|8537.1|1570
1720768200000|2024-07-12 07:10:00|8543.9|8541.1|8540.9|8538.1|8545.9|8542.9|8539.4|8536.4|840
1720768500000|2024-07-12 07:15:00|8541.2|8538.4|8540.9|8538.1|8543.9|8540.9|8538.1|8535.3|282
1720768800000|2024-07-12 07:20:00|8541.9|8538.9|8548.4|8544.6|8550.2|8547.4|8540.1|8537.1|1074
1720769100000|2024-07-12 07:25:00|8548.2|8544.4|8549.4|8545.6|8549.9|8546.9|8544.2|8541.4|811
1720769400000|2024-07-12 07:30:00|8549.2|8546.4|8556.8|8554|8559.3|8556.2|8546.4|8543.4|4783
1720769700000|2024-07-12 07:35:00|8556.2|8553.4|8564.3|8561.5|8566.3|8563.5|8554.8|8551.7|4666
1720770000000|2024-07-12 07:40:00|8564.1|8561.3|8559.8|8557|8566.1|8563|8556.8|8553.7|1866
1720770300000|2024-07-12 07:45:00|8559.5|8556.7|8556.4|8553.6|8563.5|8560.7|8556.2|8553.4|3126
1720770600000|2024-07-12 07:50:00|8556.7|8553.9|8556.4|8553.6|8558.4|8555.4|8551.2|8548.4|1717
1720770900000|2024-07-12 07:55:00|8557.4|8553.4|8556.9|8554.1|8558.9|8556.1|8551.7|8548.1|1114
1720771200000|2024-07-12 08:00:00|8557.1|8554.3|8554.1|8551.3|8561.7|8558.9|8552.9|8549.1|2790
1720771500000|2024-07-12 08:05:00|8554.3|8551.5|8551.3|8548.5|8556.9|8553.3|8550.1|8547.3|1404
1720771800000|2024-07-12 08:10:00|8552.1|8549.3|8552.9|8550.1|8554.6|8551.1|8546.3|8543.3|1764
1720772100000|2024-07-12 08:15:00|8553.4|8550.6|8560.4|8557.6|8564.1|8561.3|8551.1|8548.1|2198
1720772400000|2024-07-12 08:20:00|8560.6|8557.8|8557.4|8553.6|8563.1|8560.1|8552.4|8549.3|1856
1720772700000|2024-07-12 08:25:00|8557.1|8554.3|8559.7|8556.9|8561.4|8558.6|8555.1|8551.6|5369
1720773000000|2024-07-12 08:30:00|8559.9|8557.1|8566.2|8562.4|8568.4|8565.4|8559.9|8556.8|3565
1720773300000|2024-07-12 08:35:00|8565.9|8563.1|8566.7|8563.9|8568.9|8565.9|8565.2|8562.1|2611
1720773600000|2024-07-12 08:40:00|8567.5|8563.7|8556.1|8553.3|8568.9|8565.9|8555.1|8552.1|2178
1720773900000|2024-07-12 08:45:00|8556.9|8554.1|8561.4|8558.6|8562.8|8559.8|8556.3|8553.5|874
1720774200000|2024-07-12 08:50:00|8561.6|8558.8|8562.8|8559|8564.6|8561.8|8558.8|8556|618
1720774500000|2024-07-12 08:55:00|8562.6|8559.8|8574.1|8571.3|8575.4|8572.3|8560.6|8557.8|1454
1720774800000|2024-07-12 09:00:00|8573.9|8571.1|8578.9|8576.1|8579.4|8576.4|8572.6|8569.8|1403
1720775100000|2024-07-12 09:05:00|8578.6|8575.8|8578.6|8574.8|8580.4|8577.4|8575.9|8572.8|601
1720775400000|2024-07-12 09:10:00|8577.6|8574.6|8580.6|8576.8|8581.6|8578.8|8577.6|8574.6|487
1720775700000|2024-07-12 09:15:00|8579.6|8577.3|8575.6|8572.8|8582.6|8579.8|8574.6|8571|2477
1720776000000|2024-07-12 09:20:00|8575.8|8573|8557.8|8555|8576.8|8573|8556|8552.7|3983
1720776300000|2024-07-12 09:25:00|8557.2|8554.4|8562|8559.2|8566.8|8563.8|8555.8|8552.7|2564
1720776600000|2024-07-12 09:30:00|8562.3|8558.5|8557|8554.2|8563|8560.2|8555.5|8552.5|1606
1720776900000|2024-07-12 09:35:00|8558.3|8554.5|8562|8559.2|8564|8560.5|8558|8554.5|1411
1720777200000|2024-07-12 09:40:00|8562.3|8558.5|8560.2|8556.4|8562.3|8559.4|8554.8|8551.5|583
1720777500000|2024-07-12 09:45:00|8559.5|8556.7|8565|8562.2|8566|8563.2|8559.2|8556.4|180
1720777800000|2024-07-12 09:50:00|8564|8561.2|8567.5|8564.7|8570|8567.2|8560|8556.4|591
1720778100000|2024-07-12 09:55:00|8567.7|8563.9|8565.7|8561.9|8570.7|8567.7|8565.7|8561.9|839
1720778400000|2024-07-12 10:00:00|8565.5|8562.7|8558.5|8555.7|8565.7|8562.7|8556|8552.4|777
1720778700000|2024-07-12 10:05:00|8559|8556.2|8553.9|8551.1|8559|8556.2|8552|8549.2|884
1720779000000|2024-07-12 10:10:00|8553.7|8550.9|8552.4|8549.6|8555.2|8552.4|8551.9|8548.9|765
1720779300000|2024-07-12 10:15:00|8553.2|8549.4|8561.5|8558.7|8561.5|8558.7|8551.4|8548.4|1853
1720779600000|2024-07-12 10:20:00|8562.2|8558.4|8557.2|8553.4|8562.5|8559.4|8549.9|8546.9|3186
1720779900000|2024-07-12 10:25:00|8556.4|8553.6|8551.4|8548.6|8557.2|8554.4|8549.4|8546.6|303
1720780200000|2024-07-12 10:30:00|8551.7|8548.9|8550.7|8546.9|8554.7|8551.9|8546.9|8543.9|1634
1720780500000|2024-07-12 10:35:00|8549.9|8547.1|8545.9|8543.1|8551.6|8548.1|8545.9|8542.8|478
1720780800000|2024-07-12 10:40:00|8546.6|8542.8|8546.9|8544.1|8550.6|8547.8|8545.9|8542.8|325
1720781100000|2024-07-12 10:45:00|8547.6|8543.8|8540.8|8538|8550.9|8547.1|8538.6|8535|2452
1720781400000|2024-07-12 10:50:00|8541.3|8538.5|8536.8|8534|8543.3|8540.5|8534|8531.2|636
1720781700000|2024-07-12 10:55:00|8537|8533.2|8538.2|8535.4|8541|8538|8535.2|8532.2|463
1720782000000|2024-07-12 11:00:00|8538|8535.2|8537|8533.2|8543|8540|8536.2|8533.2|582
1720782300000|2024-07-12 11:05:00|8536.8|8534|8537.5|8534.7|8540|8536.2|8535.2|8532.2|208
1720782600000|2024-07-12 11:10:00|8537.2|8534.4|8540.2|8537.4|8541|8537.9|8537.2|8534.2|196
1720782900000|2024-07-12 11:15:00|8540|8537.2|8540.7|8537.9|8544.7|8541.9|8539.7|8536.2|777
1720783200000|2024-07-12 11:20:00|8541|8538.2|8539.2|8536.4|8542.2|8539.4|8538.2|8535.1|512
1720783500000|2024-07-12 11:25:00|8538.4|8535.6|8539.9|8536.1|8542.2|8539.1|8536.2|8533.1|466
1720783800000|2024-07-12 11:30:00|8539.7|8536.9|8536.2|8533.4|8541.9|8538.9|8532.6|8529.8|564
1720784100000|2024-07-12 11:35:00|8536.4|8533.6|8539.6|8536.8|8543.2|8540.1|8536.4|8533.6|463
1720784400000|2024-07-12 11:40:00|8539.1|8536.3|8540.4|8537.6|8542.6|8539.8|8535.6|8532.6|1230
1720784700000|2024-07-12 11:45:00|8540.6|8537.8|8539.6|8535.8|8546.4|8542.8|8537.6|8534.8|922
1720785000000|2024-07-12 11:50:00|8539.4|8536.8|8548.4|8545.6|8548.6|8545.8|8537.6|8534.8|1137
1720785300000|2024-07-12 11:55:00|8548.6|8544.6|8553.2|8550.4|8554.4|8551.4|8547.6|8544.6|705
1720785600000|2024-07-12 12:00:00|8553.4|8549.6|8551.9|8548.1|8555.2|8552.4|8547.6|8544.1|1452
1720785900000|2024-07-12 12:05:00|8551.1|8548.3|8555.7|8552.9|8560.1|8557.3|8550.1|8547.3|1476
1720786200000|2024-07-12 12:10:00|8556.1|8553.3|8553.4|8550.6|8561.9|8558.3|8552.6|8549.6|985
1720786500000|2024-07-12 12:15:00|8553.1|8550.3|8549.3|8545.5|8556.6|8553.6|8549.1|8545.5|316
1720786800000|2024-07-12 12:20:00|8548.6|8545.8|8546.1|8543.3|8554.9|8551.8|8543.3|8540.3|616
1720787100000|2024-07-12 12:25:00|8546.3|8542.5|8544.6|8541.8|8551.1|8548.3|8543.6|8540.8|511
1720787400000|2024-07-12 12:30:00|8544.3|8541.5|8542.3|8539.5|8550.3|8546.7|8534.8|8532|1231
1720787700000|2024-07-12 12:35:00|8542.5|8539.7|8537|8534.2|8547.5|8544.5|8537|8534.2|634
1720788000000|2024-07-12 12:40:00|8537.8|8534|8547.8|8545|8550.8|8547.7|8536|8533|1115
1720788300000|2024-07-12 12:45:00|8548.5|8545.7|8540.2|8537.4|8549.8|8546.2|8538.2|8535.2|748
1720788600000|2024-07-12 12:50:00|8540|8537.2|8544.7|8541.9|8549|8545.9|8534.9|8531.7|951
1720788900000|2024-07-12 12:55:00|8544|8541.2|8547.5|8544.7|8549.5|8546.5|8541.7|8538.4|725
1720789200000|2024-07-12 13:00:00|8547.3|8544.5|8540.7|8537.9|8548.7|8545.7|8532.2|8529.2|2051
1720789500000|2024-07-12 13:05:00|8539.7|8536.9|8563|8559.2|8565.8|8563|8537.9|8534.9|3944
1720789800000|2024-07-12 13:10:00|8562.2|8559.4|8550|8547.2|8565.2|8562.4|8544.7|8541.7|2198
1720790100000|2024-07-12 13:15:00|8550.2|8547.4|8557.7|8553.9|8560|8556.9|8542.7|8539.6|2855
1720790400000|2024-07-12 13:20:00|8558|8554.2|8555.5|8552.7|8559|8555.7|8551.2|8548.4|1570
1720790700000|2024-07-12 13:25:00|8555.7|8552.9|8548.9|8546.1|8560|8557.2|8547.9|8545.1|1903
1720791000000|2024-07-12 13:30:00|8549.2|8546.4|8526.6|8523.8|8552.9|8550.1|8526.6|8523.8|2988
1720791300000|2024-07-12 13:35:00|8527.4|8524.6|8514.8|8512|8527.8|8525|8511.5|8508.7|4688
1720791600000|2024-07-12 13:40:00|8514.5|8511.7|8510.5|8507.7|8514.5|8511.7|8501.8|8499|4224
1720791900000|2024-07-12 13:45:00|8510|8506.7|8507.2|8504.4|8513.7|8510.7|8501.7|8498.4|2174
1720792200000|2024-07-12 13:50:00|8507|8504.2|8500|8497.2|8510|8507.2|8496.4|8493.4|2943
1720792500000|2024-07-12 13:55:00|8500.2|8497.4|8510.2|8507.4|8511.4|8507.6|8497.2|8494.4|2389
1720792800000|2024-07-12 14:00:00|8511.2|8508.4|8511.7|8508.9|8516.2|8513.1|8496.9|8493.9|3348
1720793100000|2024-07-12 14:05:00|8510.2|8507.4|8530.5|8527.7|8534.5|8531.2|8510.2|8506.9|4034
1720793400000|2024-07-12 14:10:00|8530.3|8527.5|8535.5|8532.7|8538.7|8535.9|8522.2|8519.2|1493
1720793700000|2024-07-12 14:15:00|8535|8532.2|8541.5|8537.7|8547.3|8544.2|8531.5|8528.5|1969
1720794000000|2024-07-12 14:20:00|8541.2|8538.4|8537.5|8534.7|8543.5|8540.7|8533.2|8529.7|1269
1720794300000|2024-07-12 14:25:00|8537.2|8534.4|8532.9|8530.1|8541.5|8538.7|8529.7|8526.9|1056
1720794600000|2024-07-12 14:30:00|8533.2|8529.4|8526.7|8523.9|8540.7|8537.9|8525.5|8522.7|1413
1720794900000|2024-07-12 14:35:00|8527.2|8524.4|8542|8539.2|8548|8545.2|8523.2|8520.4|1375
1720795200000|2024-07-12 14:40:00|8541.4|8538.6|8542.7|8539.9|8550|8546.4|8539.7|8536.9|955
1720795500000|2024-07-12 14:45:00|8542.2|8539.4|8531.4|8528.6|8544|8540.2|8523.4|8520.6|2945
1720795800000|2024-07-12 14:50:00|8532.1|8528.3|8519.6|8515.8|8537.9|8534.9|8518.8|8515.8|1873
1720796100000|2024-07-12 14:55:00|8519.8|8516|8521.3|8517.5|8525.6|8522.8|8515.1|8512|1962
1720796400000|2024-07-12 15:00:00|8520.3|8517.8|8526.6|8523.8|8530.3|8527.5|8519.3|8516.3|1518
1720796700000|2024-07-12 15:05:00|8527.3|8524.5|8521.1|8518.3|8530.3|8527.1|8521.1|8518.3|1674
1720797000000|2024-07-12 15:10:00|8521.3|8518.5|8523.3|8520.5|8532.3|8529.3|8517.1|8513.8|1102
1720797300000|2024-07-12 15:15:00|8523.1|8520.3|8530.1|8527.3|8535.3|8532.5|8520.1|8517.3|1736
1720797600000|2024-07-12 15:20:00|8530.3|8527.5|8519.5|8516.7|8533.8|8530.7|8518|8515.2|2140
1720797900000|2024-07-12 15:25:00|8519.2|8516.4|8532.8|8530|8537.8|8535|8519.2|8516.2|4818
1720798200000|2024-07-12 15:30:00|8533.5|8529.7|8534.2|8531.4|8541.8|8538.7|8532|8528.7|2769
1720798500000|2024-07-12 15:35:00|8534|8531.2|8531.2|8528.4|8541|8538.2|8530.2|8527.2|1487
1720798800000|2024-07-12 15:40:00|8531|8528.2|8506.4|8503.6|8532.2|8528.9|8505.4|8502.3|6456
1720799100000|2024-07-12 15:45:00|8505.9|8503.1|8494.1|8491.3|8511.6|8508.8|8487.8|8485|6587
1720799400000|2024-07-12 15:50:00|8493.8|8491|8494.6|8491.8|8501.6|8498.6|8479.3|8476.3|4347
1720799700000|2024-07-12 15:55:00|8495.6|8492.8|8494.8|8492|8509.6|8506.3|8493.6|8490.8|2917
1720800000000|2024-07-12 16:00:00|8495.4|8492.6|8502.8|8500|8510.6|8507.5|8494.6|8491|1729
1720800300000|2024-07-12 16:05:00|8502.6|8499|8473.7|8469.9|8502.6|8499.8|8470.2|8467.4|5526
1720800600000|2024-07-12 16:10:00|8473.9|8470.1|8474.9|8472.1|8477.9|8474.9|8469.7|8466.4|4545
1720800900000|2024-07-12 16:15:00|8475.7|8471.9|8490.7|8487.9|8496.3|8493.5|8475.7|8471.9|2485
1720801200000|2024-07-12 16:20:00|8490.3|8487.5|8493|8490.2|8494|8491|8485.3|8481.9|1502
1720801500000|2024-07-12 16:25:00|8492.3|8489.5|8493.5|8490.7|8499.8|8497|8491.8|8488.4|894
1720801800000|2024-07-12 16:30:00|8493.8|8491|8501|8498.2|8503.3|8500.5|8487.2|8484.4|1463
1720802100000|2024-07-12 16:35:00|8501.3|8498.5|8495.7|8492.9|8504.3|8500.7|8495.5|8492.5|621
1720802400000|2024-07-12 16:40:00|8496.5|8492.7|8501|8497.2|8504.3|8501.5|8495.7|8492.7|721
1720802700000|2024-07-12 16:45:00|8500.3|8497.5|8497.5|8494.7|8503.3|8500.5|8495.5|8492.7|865
1720803000000|2024-07-12 16:50:00|8497.7|8494.9|8490.7|8487.9|8503|8499.9|8488.7|8485.6|812
1720803300000|2024-07-12 16:55:00|8491.4|8487.6|8506.9|8503.1|8509.9|8506.9|8490.4|8487.6|1550
1720803600000|2024-07-12 17:00:00|8506.7|8503.9|8500.2|8496.4|8508.9|8506.1|8498.2|8495.4|689
1720803900000|2024-07-12 17:05:00|8499.4|8496.6|8486.6|8483.8|8501.9|8498.9|8485.6|8482.8|1928
1720804200000|2024-07-12 17:10:00|8487.2|8484.4|8487.6|8483.8|8494.4|8490.8|8485.6|8482.8|1110
1720804500000|2024-07-12 17:15:00|8487.4|8484.6|8485.1|8482.3|8488.9|8486.1|8483.6|8480.1|897
1720804800000|2024-07-12 17:20:00|8484.9|8482.1|8481.1|8478.3|8485.9|8482.8|8475.6|8471.8|2041
1720805100000|2024-07-12 17:25:00|8482.1|8479|8477.5|8474.7|8483.8|8481|8476.6|8473.5|1006
1720805400000|2024-07-12 17:30:00|8477.1|8474.3|8481.3|8477.5|8482.5|8479.5|8472.5|8469.7|1402
1720805700000|2024-07-12 17:35:00|8480.5|8477.7|8471.5|8468.7|8483.3|8480.3|8470.5|8467|1331
1720806000000|2024-07-12 17:40:00|8471.8|8468|8478.5|8475.7|8482.3|8478.7|8469.5|8466|1159
1720806300000|2024-07-12 17:45:00|8479.3|8475.5|8486.7|8482.9|8486.7|8483.4|8476.5|8473.7|1314
1720806600000|2024-07-12 17:50:00|8486.5|8483.7|8481.7|8478.9|8488.7|8485.7|8480.7|8477.7|1060
1720806900000|2024-07-12 17:55:00|8482.5|8478.7|8489|8485.2|8489|8485.4|8477.5|8473.9|1100
1720807200000|2024-07-12 18:00:00|8488.2|8485.4|8483.5|8480.7|8489.5|8486.4|8481.5|8478.7|918
1720807500000|2024-07-12 18:05:00|8484|8481.2|8485.5|8482.7|8488.2|8484.7|8478.5|8475.7|1751
1720807800000|2024-07-12 18:10:00|8485.2|8482.4|8478.5|8475.7|8486.2|8483.2|8476.7|8473.9|1931
1720808100000|2024-07-12 18:15:00|8478.7|8474.9|8480.7|8476.9|8482.9|8480.1|8477.9|8474.6|1942
1720808400000|2024-07-12 18:20:00|8479.9|8477.1|8478.2|8474.4|8480.9|8478.1|8475.9|8472.9|1896
1720808700000|2024-07-12 18:25:00|8477.4|8474.6|8458.6|8454.8|8479.9|8477.1|8453.8|8451|16355
1720809000000|2024-07-12 18:30:00|8458.3|8455.5|8460.9|8458.1|8463.1|8460.1|8455.6|8452.8|3691
1720809300000|2024-07-12 18:35:00|8460.3|8457.5|8457.1|8454.3|8460.3|8457.5|8455.6|8452.5|969
1720809600000|2024-07-12 18:40:00|8457.3|8454.5|8457.6|8454.8|8460.3|8456.8|8452.6|8449.5|1101
1720809900000|2024-07-12 18:45:00|8457.8|8455|8461.5|8457.7|8465.3|8462.5|8457.8|8455|539
1720810200000|2024-07-12 18:50:00|8460.8|8458|8460.8|8458|8463.8|8460|8458.8|8455.7|488
1720810500000|2024-07-12 18:55:00|8460.5|8457|8461.5|8457.7|8463.5|8460.5|8459.5|8455.7|857
1720810800000|2024-07-12 19:00:00|8460.8|8458|8460.8|8458|8462.5|8459.7|8459.8|8456.7|222
1720811100000|2024-07-12 19:05:00|8461.3|8458.5|8459.7|8456.9|8461.7|8458.9|8459.5|8456.7|167
1720811400000|2024-07-12 19:10:00|8460.5|8456.7|8459.7|8456.9|8461.5|8457.9|8458.7|8455.9|189
1720811700000|2024-07-12 19:15:00|8460.3|8457.5|8459.7|8456.9|8461|8457.9|8459|8455.9|183
1720812000000|2024-07-12 19:20:00|8459.5|8456.7|8460.7|8456.9|8460.7|8457.9|8458.7|8455.9|227
1720812300000|2024-07-12 19:25:00|8460.5|8457.7|8464.5|8460.7|8466.2|8463.4|8460.5|8456.9|355
1720812600000|2024-07-12 19:30:00|8464.2|8460.4|8463.5|8459.7|8465.2|8462.4|8462.2|8458.7|245
1720812900000|2024-07-12 19:35:00|8462.7|8459.9|8462.7|8458.9|8464.5|8461.6|8462.4|8458.9|171
1720813200000|2024-07-12 19:40:00|8462.4|8458.6|8460.7|8457.9|8462.7|8459.6|8460.4|8457.6|132
1720813500000|2024-07-12 19:45:00|8460.4|8457.6|8460.4|8457.6|8461.9|8458.9|8460.4|8457.6|159
1720813800000|2024-07-12 19:50:00|8459.9|8457.1|8457.4|8454.6|8459.9|8457.1|8455.7|8452.6|201
1720814100000|2024-07-12 19:55:00|8457.7|8454.9|8463.6|8459.8|8463.6|8459.8|8457.7|8454.9|414
1720814400000|2024-07-12 20:00:00|8462.9|8460.1|8466.6|8462.8|8468.6|8465.8|8460.6|8457.1|326
1720814700000|2024-07-12 20:05:00|8465.1|8462.3|8465.9|8462.1|8468.6|8465.8|8465.1|8461.8|106
1720815000000|2024-07-12 20:10:00|8465.6|8462.8|8466.6|8462.8|8467.6|8464.1|8464.9|8461.8|23
1720815300000|2024-07-12 20:15:00|8465.9|8463.1|8464.6|8460.8|8466.4|8463.1|8463.4|8459.8|36
1720815600000|2024-07-12 20:20:00|8464.4|8461.6|8462.6|8459.8|8464.4|8461.6|8462.6|8459.6|16
1720815900000|2024-07-12 20:25:00|8462.4|8459.6|8465.3|8461.5|8465.6|8462.8|8462.4|8459.6|28
1720816200000|2024-07-12 20:30:00|8464.6|8462.5|8461.3|8458.5|8467.3|8464.5|8461.3|8458.3|74
1720816500000|2024-07-12 20:35:00|8462.1|8458.3|8462.1|8458.3|8462.3|8459.1|8460.1|8457.3|72
1720816800000|2024-07-12 20:40:00|8461.8|8459|8459.1|8455.3|8463.1|8459.5|8458.3|8455.3|196
1720817100000|2024-07-12 20:45:00|8459.3|8455.5|8458.3|8455.5|8459.3|8456.3|8457.6|8454.5|60
1720817400000|2024-07-12 20:50:00|8459.1|8455.3|8458.3|8455.5|8459.1|8455.5|8456.3|8453.3|119
1720817700000|2024-07-12 20:55:00|8459.1|8455.3|8459|8456.2|8459.3|8456.3|8456.1|8453.2|195
1720994400000|2024-07-14 22:00:00|8459.9|8452.1|8480.2|8477.4|8487.5|8483.7|8456.3|8452|1127
1720994700000|2024-07-14 22:05:00|8480.5|8477.7|8479.5|8475.7|8483.9|8480.1|8472.5|8468.7|232
1720995000000|2024-07-14 22:10:00|8478.9|8475.1|8481.6|8477.8|8481.6|8478.4|8475.6|8472.4|21
1720995300000|2024-07-14 22:15:00|8480.9|8477.1|8475.9|8472.1|8480.9|8478.1|8475.2|8472.1|19
1720995600000|2024-07-14 22:20:00|8476.2|8472.4|8479.6|8475.8|8481.7|8477.9|8476.2|8472.4|14
1720995900000|2024-07-14 22:25:00|8479.4|8475.6|8479.1|8475.3|8479.9|8476.1|8477.9|8474.4|5
1720996200000|2024-07-14 22:30:00|8478.9|8476.1|8469.7|8465.9|8479.1|8476.1|8469.7|8465.9|29
1720996500000|2024-07-14 22:35:00|8469.4|8465.6|8469.4|8465.6|8471.7|8467.9|8469.4|8465.6|3
1720996800000|2024-07-14 22:40:00|8469.1|8465.3|8465.4|8462.6|8469.1|8465.3|8465.4|8462.6|1
1720997100000|2024-07-14 22:45:00|8466.1|8462.3|8468.1|8464.3|8468.1|8464.6|8466.1|8462.3|7
1720997400000|2024-07-14 22:50:00|8467.1|8463.3|8465.1|8461.3|8467.1|8463.6|8465.1|8461.3|10
1720997700000|2024-07-14 22:55:00|8465.6|8461.8|8470.6|8466.8|8473.9|8470.1|8465.6|8461.8|11
1720998000000|2024-07-14 23:00:00|8470.1|8466.3|8470.8|8467|8473.1|8469.6|8469.4|8465.6|7
1720998300000|2024-07-14 23:05:00|8469.1|8465.3|8470.3|8466.5|8471.3|8468.5|8469.1|8465.3|9
1720998600000|2024-07-14 23:10:00|8470.1|8466.3|8471.1|8467.3|8472.6|8469.3|8469.1|8465.3|338
1720998900000|2024-07-14 23:15:00|8471.3|8467.5|8470.8|8467|8471.3|8467.5|8469.8|8466.2|3
1720999200000|2024-07-14 23:20:00|8471.3|8467.5|8470|8466.2|8471.3|8467.5|8469.3|8466|0
1720999500000|2024-07-14 23:25:00|8469.6|8465.8|8463.6|8459.8|8470|8466.2|8462.3|8459.5|161
1720999800000|2024-07-14 23:30:00|8462.8|8460|8459.6|8455.8|8462.8|8460|8458.3|8454.8|31
1721000100000|2024-07-14 23:35:00|8459.8|8456|8461.3|8457.5|8461.3|8458.5|8459.8|8456|7
1721000400000|2024-07-14 23:40:00|8459.6|8456.8|8460.3|8457.5|8462.3|8458.5|8459.3|8455.8|38
1721000700000|2024-07-14 23:45:00|8459.5|8455.7|8461.3|8457.5|8461.3|8458.5|8459|8455.7|14
1721001000000|2024-07-14 23:50:00|8461|8457.2|8461.5|8457.7|8461.5|8458.5|8460.3|8457.2|4
1721001300000|2024-07-14 23:55:00|8461.3|8457.5|8458.5|8454.7|8462.2|8458.7|8458.5|8454.7|131
1721001600000|2024-07-15 00:00:00|8458.2|8455.4|8444.8|8442|8458.2|8455.4|8443.3|8440.3|225
1721001900000|2024-07-15 00:05:00|8446.1|8442.3|8446.8|8444|8449.8|8447|8444|8440.5|95
1721002200000|2024-07-15 00:10:00|8446.5|8443.7|8446.8|8443|8447.8|8444.7|8444|8441|121
1721002500000|2024-07-15 00:15:00|8446.3|8444|8444|8440.2|8446.3|8444|8443|8440|43
1721002800000|2024-07-15 00:20:00|8443|8439.9|8444|8441.2|8444|8441.2|8442.5|8438.9|24
1721003100000|2024-07-15 00:25:00|8444.7|8440.9|8444.7|8441.9|8445|8441.9|8442|8439.2|39
1721003400000|2024-07-15 00:30:00|8445|8442.2|8442|8438.2|8447.7|8444.6|8441.4|8437.9|47
1721003700000|2024-07-15 00:35:00|8441.7|8437.9|8434.3|8431.5|8442.7|8439.6|8429.3|8425.5|519
1721004000000|2024-07-15 00:40:00|8434|8431.2|8433.2|8429.4|8437.5|8434.5|8433.2|8429.4|71
1721004300000|2024-07-15 00:45:00|8432.5|8428.7|8421.1|8418.3|8432.5|8429.4|8420.1|8417|413
1721004600000|2024-07-15 00:50:00|8420.8|8418|8419.8|8417|8422.1|8419.3|8419|8416|86
1721004900000|2024-07-15 00:55:00|8420|8417.2|8412.3|8409.5|8420|8417.2|8412|8409.2|580
1721005200000|2024-07-15 01:00:00|8412|8409.2|8408.9|8406.1|8414|8411.2|8407.5|8404.7|743
1721005500000|2024-07-15 01:05:00|8409.5|8406.7|8398.2|8395.4|8410.2|8406.7|8396.2|8393.1|426
1721005800000|2024-07-15 01:10:00|8398.9|8395.1|8411.5|8408.7|8416.9|8413.7|8398.2|8395.1|388
1721006100000|2024-07-15 01:15:00|8410.5|8407.7|8416.5|8412.7|8417.2|8413.9|8410.5|8407.7|422
1721006400000|2024-07-15 01:20:00|8416.7|8412.9|8416.4|8413.6|8421.4|8417.9|8414.4|8411.6|249
1721006700000|2024-07-15 01:25:00|8416.7|8413.9|8414.6|8411.8|8418.4|8415.6|8413.9|8411.1|214
1721007000000|2024-07-15 01:30:00|8414.9|8412.1|8416.9|8414.1|8418.9|8415.8|8413.9|8411.1|134
1721007300000|2024-07-15 01:35:00|8417.1|8414.3|8432.6|8429.8|8432.6|8429.8|8416.9|8414.1|704
1721007600000|2024-07-15 01:40:00|8432.9|8430.1|8444.6|8441.8|8446.6|8443.3|8432.6|8429.8|471
1721007900000|2024-07-15 01:45:00|8444.9|8442.1|8464|8461.2|8467.7|8464.2|8442.6|8438.8|681
1721008200000|2024-07-15 01:50:00|8464.5|8461.7|8468.2|8464.4|8474.5|8471.4|8463.3|8460.2|709
1721008500000|2024-07-15 01:55:00|8468.5|8464.7|8468.2|8465.4|8470.7|8467.7|8466.7|8463.7|81
1721008800000|2024-07-15 02:00:00|8468.5|8464.7|8459.7|8456.9|8470.7|8467.6|8458|8454.9|212
1721009100000|2024-07-15 02:05:00|8460|8457.2|8458.7|8455.9|8463.7|8460.9|8458.7|8454.9|101
1721009400000|2024-07-15 02:10:00|8460|8457.2|8461.2|8458.4|8463|8459.9|8458|8454.2|166
1721009700000|2024-07-15 02:15:00|8461|8458.2|8457.7|8454.9|8461.2|8458.2|8456|8452.9|48
1721010000000|2024-07-15 02:20:00|8457.4|8454.6|8457|8454.2|8457.7|8454.6|8455.7|8451.9|34
1721010300000|2024-07-15 02:25:00|8457.7|8454.9|8463.1|8460.3|8463.4|8460.3|8457.4|8454.6|52
1721010600000|2024-07-15 02:30:00|8463.4|8460.6|8461.7|8457.9|8463.4|8460.6|8459.7|8456.6|47
1721010900000|2024-07-15 02:35:00|8460.7|8457.6|8461.9|8459.1|8462.9|8459.8|8458.7|8455.6|44
1721011200000|2024-07-15 02:40:00|8461.6|8458.8|8460.6|8456.8|8462.6|8459.8|8459.6|8455.8|21
1721011500000|2024-07-15 02:45:00|8459.9|8457.1|8460.6|8457.8|8461.2|8457.8|8457.2|8454.1|49
1721011800000|2024-07-15 02:50:00|8460.4|8457.6|8462.3|8459.5|8467.1|8464|8454.6|8451.8|373
1721012100000|2024-07-15 02:55:00|8463.1|8459.3|8463.1|8459.3|8463.3|8460.5|8460.1|8456.5|32
1721012400000|2024-07-15 03:00:00|8462.3|8459.5|8461.3|8458.5|8462.3|8459.5|8459.3|8456.3|29
1721012700000|2024-07-15 03:05:00|8461|8458.2|8464.8|8462|8465|8462.2|8459.3|8456.5|154
1721013000000|2024-07-15 03:10:00|8465|8462.2|8464.8|8462|8465.8|8463|8464.5|8461.7|46
1721013300000|2024-07-15 03:15:00|8464.7|8461.9|8462.7|8458.9|8465.7|8462.9|8461.7|8458.9|93
1721013600000|2024-07-15 03:20:00|8463|8459.2|8464|8460.2|8465|8462.2|8462.7|8459.2|14
1721013900000|2024-07-15 03:25:00|8463.7|8460.9|8463.7|8459.9|8464|8460.9|8462|8458.9|25
1721014200000|2024-07-15 03:30:00|8463|8460.2|8465.7|8462.9|8465.7|8462.9|8463|8459.9|34
1721014500000|2024-07-15 03:35:00|8465.4|8462.6|8467.7|8464.9|8468.7|8465.9|8464.7|8461.6|117
1721014800000|2024-07-15 03:40:00|8468.4|8464.6|8466|8463.2|8468.7|8465.9|8465.7|8462.9|12
1721015100000|2024-07-15 03:45:00|8465.7|8462.9|8466.7|8463.9|8466.7|8463.9|8465.7|8462.9|7
1721015400000|2024-07-15 03:50:00|8467|8464.2|8467.7|8464.9|8468.7|8465.9|8466.7|8463.9|25
1721015700000|2024-07-15 03:55:00|8467.4|8463.9|8465.7|8462.9|8467.7|8464.6|8465.7|8462.6|4
1721016000000|2024-07-15 04:00:00|8465.6|8462.8|8465.6|8462.8|8465.6|8462.8|8465.6|8462.8|0
1721016300000|2024-07-15 04:05:00|8465.9|8462.1|8466.2|8463.4|8467.2|8464.1|8464.9|8461.6|187
1721016600000|2024-07-15 04:10:00|8465.9|8463.1|8467.2|8464.4|8467.2|8464.4|8465.9|8463.1|7
1721016900000|2024-07-15 04:15:00|8466.9|8464.1|8466.9|8463.1|8467.2|8464.4|8464.9|8461.8|9
1721017200000|2024-07-15 04:20:00|8466.6|8463.8|8465.9|8462.1|8467.9|8464.4|8465.2|8461.8|7
1721017500000|2024-07-15 04:25:00|8465.6|8462.8|8465.9|8462.1|8466.2|8463.4|8464.6|8461.1|9
1721017800000|2024-07-15 04:30:00|8465.6|8462.8|8465.1|8462.3|8466.9|8464.1|8460.9|8458.1|45
1721018100000|2024-07-15 04:35:00|8464.9|8462.1|8463.9|8460.1|8465.1|8462.1|8462.9|8460.1|10
1721018400000|2024-07-15 04:40:00|8462.9|8461.1|8463.8|8461|8464.1|8461.3|8462.8|8460|3
1721018700000|2024-07-15 04:45:00|8464.1|8461.3|8464.8|8462|8465.1|8462.3|8463.8|8461|50
1721019000000|2024-07-15 04:50:00|8463.8|8461|8465.8|8463|8466.1|8463|8463.8|8461|26
1721019300000|2024-07-15 04:55:00|8466.1|8463.3|8465.8|8462|8466.8|8464|8464.8|8461|22
1721019600000|2024-07-15 05:00:00|8465.1|8462.3|8464.1|8461.3|8466.1|8463.3|8463.8|8460.3|33
1721019900000|2024-07-15 05:05:00|8464.8|8461|8465.8|8463|8465.8|8463|8461.8|8459|38
1721020200000|2024-07-15 05:10:00|8465.1|8462.3|8465.8|8463|8465.8|8463|8464.8|8462|28
1721020500000|2024-07-15 05:15:00|8466.8|8464|8467.8|8465|8468.1|8465|8466.5|8463|25
1721020800000|2024-07-15 05:20:00|8466.8|8464|8465|8462.2|8468.8|8466|8464.8|8461.2|240
1721021100000|2024-07-15 05:25:00|8465.8|8462|8467.8|8465|8468|8465|8465|8462|31
1721021400000|2024-07-15 05:30:00|8467.3|8464.5|8461.7|8458.9|8467.3|8464.5|8461|8457.9|70
1721021700000|2024-07-15 05:35:00|8463.7|8460.9|8455.7|8452.9|8463.7|8460.9|8454.7|8451.9|153
1721022000000|2024-07-15 05:40:00|8456.2|8453.4|8455.7|8452.9|8457.7|8454.9|8453.7|8450.2|65
1721022300000|2024-07-15 05:45:00|8456.7|8453.6|8455|8452.2|8457.3|8454.5|8453.7|8450.2|40
1721022600000|2024-07-15 05:50:00|8455.3|8452.5|8451.7|8448.9|8456|8452.9|8450.7|8447.9|68
1721022900000|2024-07-15 05:55:00|8452|8448.2|8455|8452.2|8456.7|8453.2|8450.7|8447.6|101
1721023200000|2024-07-15 06:00:00|8454.7|8451.9|8450.7|8447.9|8455|8451.9|8448|8444.9|62
1721023500000|2024-07-15 06:05:00|8451|8447.2|8447.2|8443.4|8452|8448.9|8446.2|8442.7|238
1721023800000|2024-07-15 06:10:00|8446.5|8443.7|8446.2|8443.4|8448.9|8445.9|8445.2|8442.4|178
1721024100000|2024-07-15 06:15:00|8447.2|8444.1|8443.5|8440.7|8447.2|8444.1|8443|8439.7|158
1721024400000|2024-07-15 06:20:00|8443.2|8439.7|8442.2|8439.4|8444.8|8441.7|8440.8|8437.7|238
1721024700000|2024-07-15 06:25:00|8442.5|8439.7|8443.5|8439.7|8444.5|8440.9|8438.7|8435.9|199
1721025000000|2024-07-15 06:30:00|8442.7|8439.9|8442.5|8438.7|8447.5|8444.4|8440.5|8437.4|214
1721025300000|2024-07-15 06:35:00|8441.7|8438.9|8439.4|8436.6|8442.7|8439.7|8438.5|8435.6|510
1721025600000|2024-07-15 06:40:00|8439.7|8435.9|8440.4|8437.6|8443.4|8439.9|8437.7|8434.6|302
1721025900000|2024-07-15 06:45:00|8441.4|8438.4|8434.7|8431.9|8441.4|8438.4|8432.1|8428.9|393
1721026200000|2024-07-15 06:50:00|8434.4|8431.6|8437.4|8434.6|8438.4|8435.6|8431.7|8428.6|159
1721026500000|2024-07-15 06:55:00|8437.1|8434.3|8437.7|8434.9|8441|8437.9|8434.7|8431.6|353
1721026800000|2024-07-15 07:00:00|8435.9|8433.1|8430|8427.2|8436|8433.1|8428.7|8425.2|1143
1721027100000|2024-07-15 07:05:00|8430.7|8426.9|8426.7|8423.9|8433.7|8430.9|8426.7|8423.6|641
1721027400000|2024-07-15 07:10:00|8427.4|8423.6|8438.4|8435.6|8439.4|8435.9|8423.7|8420.9|833
1721027700000|2024-07-15 07:15:00|8438.1|8435.3|8442.6|8439.8|8449.6|8446.8|8437.4|8434.6|621
1721028000000|2024-07-15 07:20:00|8442.4|8439.6|8436.6|8433.8|8447.1|8444.3|8435.2|8431.8|462
1721028300000|2024-07-15 07:25:00|8436.9|8433.1|8435.5|8432.7|8443.9|8440.8|8434.5|8431.4|506
1721028600000|2024-07-15 07:30:00|8435.2|8432.4|8431.4|8427.6|8435.5|8432.7|8428.4|8425.4|755
1721028900000|2024-07-15 07:35:00|8431.9|8428.6|8426.4|8423.6|8436.2|8432.9|8423.2|8420.4|901
1721029200000|2024-07-15 07:40:00|8426.9|8424.1|8426.4|8422.6|8432.2|8429.4|8425.7|8422.6|591
1721029500000|2024-07-15 07:45:00|8426.2|8423.4|8428.4|8425.6|8431.1|8428.3|8422.1|8418.6|964
1721029800000|2024-07-15 07:50:00|8429.1|8426.3|8431.1|8427.3|8435.1|8432.1|8429.1|8426.3|477
1721030100000|2024-07-15 07:55:00|8431.4|8428.3|8428.8|8426|8434.1|8431.3|8426.1|8423.3|1424
1721030400000|2024-07-15 08:00:00|8429.1|8426.3|8449.6|8445.8|8449.8|8446.8|8428.4|8425.3|3403
1721030700000|2024-07-15 08:05:00|8450|8446.8|8453.3|8449.5|8459.7|8456.6|8450|8446.8|1240
1721031000000|2024-07-15 08:10:00|8452.5|8448.7|8456|8452.2|8457|8453.7|8451|8448|609
1721031300000|2024-07-15 08:15:00|8457|8453.2|8451.5|8448.7|8458.4|8455.6|8449.5|8446.4|1219
1721031600000|2024-07-15 08:20:00|8450.5|8447.7|8452.5|8449.7|8453.8|8450.7|8445.5|8442.7|1126
1721031900000|2024-07-15 08:25:00|8452.2|8449.4|8442.8|8440|8453.2|8450.4|8438.5|8435.5|6803
1721032200000|2024-07-15 08:30:00|8442.1|8439.3|8454.9|8452.1|8454.9|8452.1|8442.1|8439.3|3045
1721032500000|2024-07-15 08:35:00|8454.7|8451.9|8463.5|8460.7|8463.8|8460.7|8453.1|8450.3|2346
1721032800000|2024-07-15 08:40:00|8463.8|8461|8460.4|8457.6|8466.8|8463.5|8454.4|8451.6|1093
1721033100000|2024-07-15 08:45:00|8459.6|8456.6|8458.1|8455.3|8466.8|8464|8456.4|8453.6|803
1721033400000|2024-07-15 08:50:00|8457.8|8455|8459.1|8455.3|8463.8|8461|8456.1|8452.5|566
1721033700000|2024-07-15 08:55:00|8458.3|8455.5|8462.8|8460|8465.8|8463|8454.6|8451.3|455
1721034000000|2024-07-15 09:00:00|8462.5|8459.7|8469|8465.2|8469|8466|8460.8|8457.7|577
1721034300000|2024-07-15 09:05:00|8468|8464.5|8471.8|8469|8472.8|8469.7|8466|8463|527
1721034600000|2024-07-15 09:10:00|8472.2|8469.4|8462.3|8459.5|8473.5|8470.7|8461|8457.5|1134
1721034900000|2024-07-15 09:15:00|8462|8459.2|8461.3|8457.5|8464.5|8461.2|8458.3|8455.5|216
1721035200000|2024-07-15 09:20:00|8461|8457.2|8468.4|8465.6|8470.4|8466.9|8460.7|8457.2|344
1721035500000|2024-07-15 09:25:00|8469.2|8465.4|8465.3|8462.5|8471.6|8468.8|8463.7|8460.2|756
1721035800000|2024-07-15 09:30:00|8465.5|8461.7|8465.5|8461.7|8469.7|8466.9|8460.5|8457.7|1006
1721036100000|2024-07-15 09:35:00|8465.3|8462.5|8469.7|8465.9|8474.4|8470.9|8462.3|8459.5|612
1721036400000|2024-07-15 09:40:00|8469.4|8466.6|8468.7|8465.9|8471.4|8468.6|8464.7|8460.9|210
1721036700000|2024-07-15 09:45:00|8469|8466.2|8464.5|8461.7|8469.2|8466.2|8461.5|8458.7|188
1721037000000|2024-07-15 09:50:00|8464.9|8462.1|8458.8|8456|8465.5|8462.4|8457.5|8454|381
1721037300000|2024-07-15 09:55:00|8458.5|8455.7|8459.5|8455.7|8460.8|8457.7|8457.5|8454.7|123
1721037600000|2024-07-15 10:00:00|8460.2|8456.7|8459.8|8457|8462.5|8459.4|8453.8|8450.7|271
1721037900000|2024-07-15 10:05:00|8459.5|8456.7|8456.7|8452.9|8461.8|8458.7|8456.5|8452.9|778
1721038200000|2024-07-15 10:10:00|8456|8453.2|8454.5|8450.7|8457.7|8454.9|8452.5|8449.4|297
1721038500000|2024-07-15 10:15:00|8454.7|8450.9|8457.4|8454.6|8461.7|8458.7|8453.7|8450.7|186
1721038800000|2024-07-15 10:20:00|8457.7|8454.9|8458.4|8455.6|8462.7|8459.6|8457.7|8454.6|132
1721039100000|2024-07-15 10:25:00|8458|8455.2|8449.1|8446.3|8458.7|8455.9|8447|8444|2635
1721039400000|2024-07-15 10:30:00|8448.8|8446|8450.4|8447.6|8452.1|8449|8445.1|8442.3|727
1721039700000|2024-07-15 10:35:00|8450.1|8447.3|8447.8|8445|8451.5|8448.3|8446.4|8443.3|101
1721040000000|2024-07-15 10:40:00|8448.1|8445.3|8450.8|8448|8457.2|8454.2|8447.8|8444.3|786
1721040300000|2024-07-15 10:45:00|8450.1|8447.3|8449.8|8446|8452.8|8450|8448.1|8445|255
1721040600000|2024-07-15 10:50:00|8449.5|8446.7|8444.8|8442|8449.8|8447|8444.5|8441.7|366
1721040900000|2024-07-15 10:55:00|8445.5|8442.7|8446.2|8442.4|8452.2|8449.1|8445.2|8442.1|472
1721041200000|2024-07-15 11:00:00|8445.9|8443.1|8443.9|8441.1|8447.2|8444.1|8440.2|8437.1|966
1721041500000|2024-07-15 11:05:00|8444.2|8441.4|8440.9|8438.1|8444.2|8441.4|8439.9|8437.1|216
1721041800000|2024-07-15 11:10:00|8440.6|8437.8|8437.5|8433.7|8441.6|8438.4|8436|8432.7|1056
1721042100000|2024-07-15 11:15:00|8437.2|8434.4|8442.2|8438.4|8442.2|8439.4|8435.7|8432.7|520
1721042400000|2024-07-15 11:20:00|8442.4|8439.4|8440.4|8437.6|8443.4|8440.4|8438.4|8435.4|211
1721042700000|2024-07-15 11:25:00|8440.2|8437.4|8439.7|8436.9|8442.4|8439.4|8439.4|8435.9|195
1721043000000|2024-07-15 11:30:00|8439.1|8436.3|8435.4|8432.6|8439.1|8436.3|8432.4|8428.9|535
1721043300000|2024-07-15 11:35:00|8436.1|8433.3|8438.4|8434.6|8440.7|8437.9|8436.1|8432.6|141
1721043600000|2024-07-15 11:40:00|8437.7|8434.9|8448.1|8445.3|8448.1|8445.3|8437.7|8434.6|391
1721043900000|2024-07-15 11:45:00|8449.1|8446|8444.4|8440.6|8452.8|8449.3|8443.4|8440.2|468
1721044200000|2024-07-15 11:50:00|8443.7|8440.9|8441.4|8437.6|8446.4|8443.6|8440.7|8437.6|226
1721044500000|2024-07-15 11:55:00|8440.7|8437.9|8438.7|8435.9|8442.1|8438.6|8434.2|8431.4|531
1721044800000|2024-07-15 12:00:00|8441.1|8438.3|8434.1|8431.3|8443.4|8439.9|8432.6|8429.6|461
1721045100000|2024-07-15 12:05:00|8433.6|8429.8|8439.4|8435.6|8444.8|8442|8432.4|8429.3|377
1721045400000|2024-07-15 12:10:00|8439.1|8436.3|8433.3|8430.5|8439.4|8436.3|8429.9|8426.8|667
1721045700000|2024-07-15 12:15:00|8433.6|8430.8|8431.9|8429.1|8435.9|8432.8|8429.6|8426.5|363
1721046000000|2024-07-15 12:20:00|8432.3|8429.5|8436.3|8433.5|8441.3|8438.2|8429.9|8426.8|615
1721046300000|2024-07-15 12:25:00|8437.3|8434.5|8445.2|8442.4|8446.9|8444.1|8433.8|8430.5|1021
1721046600000|2024-07-15 12:30:00|8444.5|8441.7|8446.2|8442.4|8451.2|8448.1|8442.2|8438.7|718
1721046900000|2024-07-15 12:35:00|8445.5|8442.7|8443.6|8440.8|8448.9|8445.8|8442.9|8440.1|340
1721047200000|2024-07-15 12:40:00|8443.9|8441.1|8455|8451.2|8455.3|8452.5|8440.9|8437.1|1055
1721047500000|2024-07-15 12:45:00|8454|8451.5|8442.9|8439.1|8455|8452.2|8440.1|8437.1|819
1721047800000|2024-07-15 12:50:00|8442.1|8439.3|8445.3|8441.5|8447.6|8444.1|8441.4|8438.3|450
1721048100000|2024-07-15 12:55:00|8444.9|8442.5|8453.7|8450.9|8457|8454.2|8441.9|8439.1|896
1721048400000|2024-07-15 13:00:00|8452.8|8450|8453.3|8450.5|8463.7|8460.2|8447.6|8444.8|1517
1721048700000|2024-07-15 13:05:00|8453.7|8449.5|8448.1|8445.3|8458.3|8454.7|8448.1|8444.7|1019
1721049000000|2024-07-15 13:10:00|8448.4|8444.6|8453.3|8450.5|8457.3|8453.7|8445.8|8443|1026
1721049300000|2024-07-15 13:15:00|8453.5|8450.7|8448.1|8445.3|8457.5|8454.4|8446.8|8444|976
1721049600000|2024-07-15 13:20:00|8447.8|8445|8448.1|8445.3|8458.5|8455|8442.8|8439.7|2063
1721049900000|2024-07-15 13:25:00|8449.1|8446.3|8454.8|8452|8458.1|8454.6|8447.9|8445.1|371
1721050200000|2024-07-15 13:30:00|8455.1|8452.3|8424.9|8422.1|8465.5|8462.7|8422.9|8420.1|2852
1721050500000|2024-07-15 13:35:00|8425.3|8422.5|8413.2|8410.4|8430.9|8428.1|8409.5|8406.4|2883
1721050800000|2024-07-15 13:40:00|8412.7|8409.9|8416.3|8413.5|8423.6|8420.8|8406.6|8403.4|2140
1721051100000|2024-07-15 13:45:00|8416.6|8413.8|8399|8396.2|8417.9|8414.8|8392|8388.9|5781
1721051400000|2024-07-15 13:50:00|8399.7|8395.9|8410.7|8406.9|8414.7|8411.9|8395.7|8391.9|2416
1721051700000|2024-07-15 13:55:00|8409.4|8406.6|8422.3|8419.5|8430.6|8426.8|8403.4|8400.6|2840
1721052000000|2024-07-15 14:00:00|8422.6|8419.8|8423.4|8419.6|8437.1|8434|8414.4|8411.3|3123
1721052300000|2024-07-15 14:05:00|8423.1|8419.3|8416.1|8412.3|8425.4|8422|8412.4|8409.3|1120
1721052600000|2024-07-15 14:10:00|8416.4|8412.6|8400.7|8397.9|8421.4|8418.3|8397|8393.9|1480
1721052900000|2024-07-15 14:15:00|8401.7|8398.1|8418.7|8414.9|8424.1|8421.3|8400.9|8398.1|2560
1721053200000|2024-07-15 14:20:00|8417.7|8414.6|8422.6|8419.8|8433.3|8430|8416.7|8413.6|1344
1721053500000|2024-07-15 14:25:00|8423.1|8420.3|8416.4|8413.6|8424.4|8421.6|8412.6|8409.6|1034
1721053800000|2024-07-15 14:30:00|8415.4|8412.6|8411.3|8408.5|8418.6|8415.8|8410.3|8407.5|848
1721054100000|2024-07-15 14:35:00|8411.8|8409|8414.3|8410.5|8424.6|8421.8|8410.6|8407.8|1053
1721054400000|2024-07-15 14:40:00|8413.8|8411.5|8410.3|8407.5|8418.6|8415.1|8408.1|8404.5|1013
1721054700000|2024-07-15 14:45:00|8411|8407.2|8408.6|8405.8|8413.2|8410.1|8403.9|8400.8|2955
1721055000000|2024-07-15 14:50:00|8409.2|8406.4|8426.3|8423.5|8428.6|8425.8|8403.9|8400.4|3876
1721055300000|2024-07-15 14:55:00|8426.6|8423.8|8430.3|8427.5|8433.3|8430.2|8423.6|8420.5|1128
1721055600000|2024-07-15 15:00:00|8430|8427.2|8444.7|8441.9|8450.4|8447.6|8424.6|8421.8|3050
1721055900000|2024-07-15 15:05:00|8445.4|8442.6|8445.1|8442.3|8448.4|8445.4|8440.7|8437.3|2156
1721056200000|2024-07-15 15:10:00|8445.4|8442.6|8450|8447.2|8459.3|8456.3|8445.1|8441.6|3622
1721056500000|2024-07-15 15:15:00|8449.7|8446.9|8444.7|8440.9|8462.1|8459.3|8443|8439.9|2169
1721056800000|2024-07-15 15:20:00|8445|8441.2|8439.7|8436.9|8450.7|8447.9|8435|8431.9|2296
1721057100000|2024-07-15 15:25:00|8440|8437.2|8439.7|8436.9|8444.7|8441.2|8433|8429.9|3575
1721057400000|2024-07-15 15:30:00|8440.4|8436.6|8431.7|8428.9|8440.7|8437.9|8426|8423.2|2243
1721057700000|2024-07-15 15:35:00|8430.9|8428.1|8442.7|8438.9|8444.7|8441.9|8429.7|8426.9|977
1721058000000|2024-07-15 15:40:00|8442.4|8439.6|8451.8|8449|8456.8|8453.7|8440.7|8437.6|1949
1721058300000|2024-07-15 15:45:00|8452.5|8448.7|8453.4|8449.6|8455.6|8452.6|8449.6|8446.4|948
1721058600000|2024-07-15 15:50:00|8453.1|8450.6|8450.3|8446.5|8457.4|8454.3|8447.6|8444.5|665
1721058900000|2024-07-15 15:55:00|8450.1|8447.3|8435.9|8433.1|8451.6|8448.8|8434.9|8431.8|1312
1721059200000|2024-07-15 16:00:00|8436.6|8432.8|8435.6|8431.8|8444.6|8441.8|8431.6|8428.8|1075
1721059500000|2024-07-15 16:05:00|8436.6|8433.8|8441|8438.2|8443.3|8440.2|8433.3|8430.2|1016
1721059800000|2024-07-15 16:10:00|8441.5|8438.7|8441.3|8437.5|8445.5|8442.2|8437.6|8434.8|780
1721060100000|2024-07-15 16:15:00|8440.6|8437.8|8436.3|8432.5|8441.6|8438.5|8433|8430.2|502
1721060400000|2024-07-15 16:20:00|8436|8433.2|8449|8446.2|8450.4|8447.1|8435.3|8432.2|1710
1721060700000|2024-07-15 16:25:00|8448.7|8445.9|8449.7|8446.9|8453.7|8450.6|8446.4|8443.6|880
1721061000000|2024-07-15 16:30:00|8450.4|8446.6|8451.4|8447.6|8455.7|8452.9|8447.7|8444.6|662
1721061300000|2024-07-15 16:35:00|8450.7|8447.9|8455.4|8452.6|8460.7|8456.9|8450.7|8447.6|958
1721061600000|2024-07-15 16:40:00|8455.7|8452.9|8453.2|8450.4|8456.7|8453.6|8444.5|8441.7|2125
1721061900000|2024-07-15 16:45:00|8452.5|8449.4|8446.5|8442.7|8458.5|8455.4|8446.5|8442.7|565
1721062200000|2024-07-15 16:50:00|8446.8|8443|8443.5|8440.7|8447.5|8444|8438.1|8435|437
1721062500000|2024-07-15 16:55:00|8443.8|8441|8443.8|8441|8446.8|8443.4|8441.8|8438.7|464
1721062800000|2024-07-15 17:00:00|8443.5|8440.7|8442.5|8439.7|8448.2|8445.4|8435.5|8432|816
1721063100000|2024-07-15 17:05:00|8442.9|8440.1|8429|8425.2|8443.2|8440.4|8427.3|8424.2|1954
1721063400000|2024-07-15 17:10:00|8428.8|8426|8430.8|8427|8436.8|8434|8427.8|8425|816
1721063700000|2024-07-15 17:15:00|8431.5|8428|8424|8421.2|8431.8|8428|8424|8421.2|900
1721064000000|2024-07-15 17:20:00|8424.3|8421.5|8434.2|8431.4|8438.4|8435.4|8424|8421.2|583
1721064300000|2024-07-15 17:25:00|8434.4|8431.6|8423.3|8420.5|8434.4|8431.6|8422|8419.2|710
1721064600000|2024-07-15 17:30:00|8422.7|8419.9|8430.4|8427.6|8432.4|8429.3|8422.7|8419.9|616
1721064900000|2024-07-15 17:35:00|8430.1|8427.3|8433.1|8429.3|8434.1|8431.3|8427|8424.2|644
1721065200000|2024-07-15 17:40:00|8432.8|8430|8431.1|8428.3|8435.1|8432|8429.1|8426|421
1721065500000|2024-07-15 17:45:00|8430.8|8428|8428.4|8425.6|8434.1|8431|8427.4|8424.6|764
1721065800000|2024-07-15 17:50:00|8428.1|8425.3|8431.4|8427.6|8433.1|8430.3|8426|8422.3|398
1721066100000|2024-07-15 17:55:00|8431.1|8428.3|8427.7|8424.9|8435.4|8432.3|8426.7|8422.9|510
1721066400000|2024-07-15 18:00:00|8427.9|8424.1|8417.7|8414.9|8427.9|8424.9|8416.7|8413.9|818
1721066700000|2024-07-15 18:05:00|8417.4|8414.6|8423.1|8420.3|8424.8|8422|8416.1|8412.7|1742
1721067000000|2024-07-15 18:10:00|8422.8|8420|8419.8|8417|8425.1|8422|8419.4|8416.3|505
1721067300000|2024-07-15 18:15:00|8420.1|8417.3|8433.5|8430.7|8433.8|8431|8419.3|8416.3|1020
1721067600000|2024-07-15 18:20:00|8433.2|8430.4|8435.5|8432.7|8443.5|8440.4|8432.8|8429.7|978
1721067900000|2024-07-15 18:25:00|8435.8|8432|8431.5|8428.7|8444.2|8441.4|8418.8|8416|6854
1721068200000|2024-07-15 18:30:00|8431.7|8428.9|8435.2|8432.4|8437.5|8434.4|8430.5|8427.7|1353
1721068500000|2024-07-15 18:35:00|8435.9|8432.1|8435.2|8432.4|8437.2|8434.4|8429.9|8427.1|1076
1721068800000|2024-07-15 18:40:00|8434.9|8432.1|8437.4|8434.6|8438.2|8435.1|8432.7|8429.6|551
1721069100000|2024-07-15 18:45:00|8437.1|8434.3|8435.1|8432.3|8440.4|8437.3|8434.7|8431.6|141
1721069400000|2024-07-15 18:50:00|8434.7|8431.9|8434.1|8430.3|8435.4|8432.6|8432.1|8429.3|255
1721069700000|2024-07-15 18:55:00|8433.4|8430.6|8433.4|8430.6|8434.7|8431.6|8432.4|8429.6|90
1721070000000|2024-07-15 19:00:00|8433.1|8430.3|8434.4|8431.6|8436.4|8433.3|8432.4|8429.6|158
1721070300000|2024-07-15 19:05:00|8435.1|8431.3|8438.5|8435.7|8438.8|8435.7|8432.7|8429.6|345
1721070600000|2024-07-15 19:10:00|8439.1|8436.3|8436.1|8433.3|8439.1|8436.3|8434.1|8431.3|171
1721070900000|2024-07-15 19:15:00|8436.4|8433.6|8441.1|8437.3|8441.1|8437.3|8436.1|8433.3|275
1721071200000|2024-07-15 19:20:00|8440.1|8436.6|8444.1|8441.3|8444.1|8441.3|8439.1|8436.3|80
1721071500000|2024-07-15 19:25:00|8444.8|8441|8441.3|8438.5|8445.1|8441.6|8438.1|8435.3|220
1721071800000|2024-07-15 19:30:00|8441.1|8438.3|8440.3|8437.5|8441.3|8438.5|8439.1|8435.5|85
1721072100000|2024-07-15 19:35:00|8440.6|8437.8|8437.3|8434.5|8441|8438.2|8437|8434.2|138
1721072400000|2024-07-15 19:40:00|8437.6|8434.8|8437.3|8434.5|8439.3|8436.5|8437|8434.2|79
1721072700000|2024-07-15 19:45:00|8437.6|8434.8|8428.6|8425.8|8437.6|8434.8|8427.6|8424.5|426
1721073000000|2024-07-15 19:50:00|8428.3|8425.5|8432.6|8429.8|8434|8431.2|8426.3|8423.5|175
1721073300000|2024-07-15 19:55:00|8432.3|8429.5|8435.3|8432.5|8435.3|8432.5|8431.3|8428.5|249
1721073600000|2024-07-15 20:00:00|8435.6|8432.8|8432.6|8429.8|8437.6|8434.1|8431.6|8428.5|57
1721073900000|2024-07-15 20:05:00|8431.6|8428.8|8432.3|8428.5|8432.3|8429.2|8430.3|8427.5|63
1721074200000|2024-07-15 20:10:00|8431.5|8429.5|8430.3|8427.5|8432.3|8429.5|8429.5|8426.5|83
1721074500000|2024-07-15 20:15:00|8430.5|8426.7|8426.2|8423.4|8430.5|8426.7|8426.2|8423.4|54
1721074800000|2024-07-15 20:20:00|8426.5|8422.7|8427.5|8424.7|8428.5|8424.7|8426.5|8422.7|40
1721075100000|2024-07-15 20:25:00|8427.2|8424.4|8429.2|8426.4|8430.5|8427.4|8427.2|8424.4|57
1721075400000|2024-07-15 20:30:00|8429.5|8426.7|8429.2|8426.4|8430.5|8427.4|8428.5|8425.4|25
1721075700000|2024-07-15 20:35:00|8429.5|8426.7|8429.5|8426.7|8430.5|8427.7|8429.2|8425.7|34
1721076000000|2024-07-15 20:40:00|8429.8|8427|8432.2|8429.4|8433.5|8430.4|8429.8|8426.7|59
1721076300000|2024-07-15 20:45:00|8432.5|8428.7|8431.5|8427.7|8433.5|8430.4|8431.2|8427.4|69
1721076600000|2024-07-15 20:50:00|8431.2|8428.4|8432.5|8428.7|8432.5|8428.7|8431.2|8427.7|9
1721076900000|2024-07-15 20:55:00|8432.2|8429.4|8435.2|8431.4|8441.5|8438.4|8432.2|8428.7|86
1721077200000|2024-07-15 21:00:00|8435.4|8431.6|8438.9|8435.1|8440.9|8435.1|8434.4|8429.1|0
1721077500000|2024-07-15 21:05:00|8440.5|8432.7|8438.6|8430.8|8440.5|8433.1|8435.1|8430.8|9
1721077800000|2024-07-15 21:10:00|8439.3|8431.5|8438.9|8435.1|8441.5|8436.6|8437.3|8430.3|101
1721078400000|2024-07-15 21:20:00|8440.7|8432.9|8438.5|8434.7|8440.7|8434.7|8438.5|8432.9|5
1721078700000|2024-07-15 21:25:00|8439.4|8435.6|8439.4|8435.6|8441|8435.9|8438.2|8431.8|0
1721079000000|2024-07-15 21:30:00|8439.2|8435.4|8438.9|8435.1|8440.4|8435.4|8436.1|8431.3|4
1721079300000|2024-07-15 21:35:00|||||||||4
1721079600000|2024-07-15 21:40:00|8438.4|8434.6|8440.6|8432.8|8440.9|8435.6|8436.6|8431|4
1721079900000|2024-07-15 21:45:00|8439.9|8436.1|8439.8|8436|8440.6|8436.1|8439|8432.8|0
1721080200000|2024-07-15 21:50:00|||||||||4
1721080500000|2024-07-15 21:55:00|8441.4|8433.6|8435|8432.2|8441.4|8437.2|8435|8431.2|6
1721088000000|2024-07-16 00:00:00|8428.5|8420.7|8428.2|8424.4|8428.7|8425|8419.8|8416.7|213
1721088300000|2024-07-16 00:05:00|8427.5|8424.7|8425.5|8421.7|8427.8|8424.7|8425.5|8421.7|55
1721088600000|2024-07-16 00:10:00|8424.5|8420.7|8428.8|8426|8429.8|8426|8422.8|8420|36
1721088900000|2024-07-16 00:15:00|8428.1|8425.3|8421.8|8418|8428.1|8425.3|8421.5|8417.7|75
1721089200000|2024-07-16 00:20:00|8420.8|8417.7|8424.5|8420.7|8424.5|8421|8420.8|8417.7|19
1721089500000|2024-07-16 00:25:00|8424.7|8420.9|8422.7|8419.9|8424.7|8420.9|8421.7|8418.7|33
1721089800000|2024-07-16 00:30:00|8423.2|8420.4|8424.4|8421.6|8424.7|8421.6|8423.2|8420.4|5
1721090100000|2024-07-16 00:35:00|8423.7|8420.6|8425.7|8421.9|8427.4|8424.6|8423.4|8420.6|44
1721090400000|2024-07-16 00:40:00|8425.1|8422.3|8425.4|8422.6|8426.4|8422.9|8425|8421.9|40
1721090700000|2024-07-16 00:45:00|8425.7|8422.9|8427.4|8424.6|8427.7|8424.6|8425.4|8422.6|18
1721091000000|2024-07-16 00:50:00|8427.7|8424.9|8426.7|8422.9|8427.7|8424.9|8426|8422.9|11
1721091300000|2024-07-16 00:55:00|8425.7|8422.6|8426.7|8422.9|8426.7|8423.6|8425.4|8422.6|90
1721091600000|2024-07-16 01:00:00|8426.4|8423.6|8426.4|8422.6|8432|8428.9|8425.4|8422.6|92
1721091900000|2024-07-16 01:05:00|8426.7|8422.9|8421.7|8417.9|8426.7|8422.9|8421.7|8417.9|20
1721092200000|2024-07-16 01:10:00|8421.4|8418.6|8416.9|8414.1|8422.4|8419.6|8416.7|8413.1|152
1721092500000|2024-07-16 01:15:00|8416.5|8413.7|8420.3|8417.5|8423.6|8420.1|8415.6|8412.4|142
1721092800000|2024-07-16 01:20:00|8419.9|8417.1|8418.9|8415.1|8421.6|8418.8|8417.9|8415.1|21
1721093100000|2024-07-16 01:25:00|8418.6|8414.8|8414.9|8411.1|8418.6|8415.1|8413.9|8411.1|56
1721093400000|2024-07-16 01:30:00|8414.5|8412.1|8415.6|8412.8|8418.2|8415.1|8413.9|8410.8|63
1721093700000|2024-07-16 01:35:00|8415.9|8413.1|8415.6|8411.8|8416.6|8413.8|8412.7|8409.4|386
1721094000000|2024-07-16 01:40:00|8414.9|8412.1|8413.3|8410.5|8414.9|8412.1|8411.6|8408.8|76
1721094300000|2024-07-16 01:45:00|8413.6|8409.8|8410.3|8406.5|8413.6|8410.1|8408.6|8405.5|88
1721094600000|2024-07-16 01:50:00|8409.6|8406.8|8408.6|8405.8|8410.6|8407.1|8406.9|8403.8|26
1721094900000|2024-07-16 01:55:00|8408.9|8404.8|8413.6|8409.8|8413.6|8410.5|8406.9|8403.8|114
1721095200000|2024-07-16 02:00:00|8412.8|8410|8409.5|8406.7|8414.3|8410.8|8409.5|8405.7|22
1721095500000|2024-07-16 02:05:00|8409.8|8407|8409.2|8406.4|8410.8|8408|8406.8|8403.7|68
1721095800000|2024-07-16 02:10:00|8409.5|8406.7|8407.5|8404.7|8409.5|8406.7|8406.8|8403.7|126
1721096100000|2024-07-16 02:15:00|8408.5|8405.7|8408.5|8405.7|8409.5|8406|8407.8|8404.7|17
1721096400000|2024-07-16 02:20:00|8408.8|8404.7|8407.5|8404.7|8408.8|8406|8407.5|8404|15
1721096700000|2024-07-16 02:25:00|8407.8|8404|8409.5|8405.7|8409.5|8406|8406.8|8404|14
1721097000000|2024-07-16 02:30:00|8408.8|8406|8408.8|8405|8408.8|8406|8407.3|8403.7|57
1721097300000|2024-07-16 02:35:00|8408.1|8405.3|8408.2|8404.4|8408.5|8405.3|8405.5|8402.7|279
1721097600000|2024-07-16 02:40:00|8407.5|8404.7|8408.5|8404.7|8408.5|8405.4|8405.8|8402.7|60
1721097900000|2024-07-16 02:45:00|8408.2|8405.4|8416.7|8413.9|8417.5|8413.9|8408.2|8404.7|35
1721098200000|2024-07-16 02:50:00|8416.5|8413.7|8414.4|8410.6|8417|8413.9|8412.7|8409.7|120
1721098500000|2024-07-16 02:55:00|8413.7|8410.9|8411.4|8407.6|8414.4|8411.4|8410.7|8407.6|60
1721098800000|2024-07-16 03:00:00|8410.7|8407.9|8414.4|8410.6|8415.4|8411.9|8410.7|8407.6|66
1721099100000|2024-07-16 03:05:00|8413.4|8410.9|8413.7|8409.9|8415.4|8412.3|8413.4|8409.6|49
1721099400000|2024-07-16 03:10:00|8412.7|8409.6|8411.7|8408.9|8414|8410.9|8411.7|8408.2|48
1721099700000|2024-07-16 03:15:00|8410.7|8407.9|8409.7|8406.9|8411.7|8408.9|8407.7|8404.6|351
1721100000000|2024-07-16 03:20:00|8408.7|8405.9|8409|8406.2|8410.7|8407.9|8408|8405.2|515
1721100300000|2024-07-16 03:25:00|8410|8406.5|8409|8405.2|8410|8406.5|8406|8402.5|102
1721100600000|2024-07-16 03:30:00|8410|8406.2|8409.2|8406.4|8412|8408.4|8409.2|8406.2|25
1721100900000|2024-07-16 03:35:00|8408.9|8406.1|8409.2|8406.4|8409.9|8406.4|8407.9|8404.9|19
1721101200000|2024-07-16 03:40:00|8409.9|8406.1|8409.9|8407.1|8410.2|8407.1|8408.5|8405.1|70
1721101500000|2024-07-16 03:45:00|8410.2|8407.4|8409.5|8406.7|8410.9|8407.4|8408.9|8405.4|50
1721101800000|2024-07-16 03:50:00|8409.2|8406.4|8411.2|8408.4|8413.9|8410.4|8409.2|8406.4|67
1721102100000|2024-07-16 03:55:00|8412.2|8409.4|8410.2|8407.4|8413.2|8409.8|8410.2|8407.1|78
1721102400000|2024-07-16 04:00:00|8410.9|8407.1|8412.2|8409.4|8412.9|8409.4|8410.2|8407.1|10
1721102700000|2024-07-16 04:05:00|8411.9|8409.1|8410.2|8407.4|8411.9|8409.1|8410.2|8407.1|39
1721103000000|2024-07-16 04:10:00|8410.9|8407.1|8410.9|8407.1|8411.2|8408.4|8410.2|8407.1|24
1721103300000|2024-07-16 04:15:00|8411.2|8407.4|8409.2|8405.4|8411.2|8408.4|8407.9|8405.1|53
1721103600000|2024-07-16 04:20:00|8408.2|8405.1|8409.8|8407|8410.1|8407.3|8408.1|8405.1|23
1721103900000|2024-07-16 04:25:00|8410.1|8407.3|8412.5|8409.7|8413.8|8410.3|8409.8|8407|47
1721104200000|2024-07-16 04:30:00|8412.8|8410|8406.8|8404|8412.8|8410|8406.8|8403.7|106
1721104500000|2024-07-16 04:35:00|8407.8|8404.4|8408.5|8404.7|8409.5|8406.7|8407.5|8404.4|117
1721104800000|2024-07-16 04:40:00|8409.2|8405.7|8407.5|8404.7|8409.2|8406.4|8406.5|8403.7|32
1721105100000|2024-07-16 04:45:00|8408.5|8404.4|8408.2|8404.4|8408.5|8405.4|8407.2|8404.4|4
1721105400000|2024-07-16 04:50:00|8407.5|8404.7|8407.2|8403.4|8408.2|8404.7|8406.5|8403.4|25
1721105700000|2024-07-16 04:55:00|8406.5|8403.7|8407.2|8404.4|8408.5|8405.4|8406.5|8403.4|2
1721106000000|2024-07-16 05:00:00|8406.5|8403.7|8405.2|8402.4|8406.5|8403.7|8405.2|8402.4|22
1721106300000|2024-07-16 05:05:00|8405.5|8402.7|8402.8|8400|8406.2|8402.7|8401.5|8398.7|236
1721106600000|2024-07-16 05:10:00|8402.5|8399.7|8403.8|8400|8403.8|8401|8402.1|8399|45
1721106900000|2024-07-16 05:15:00|8403.7|8399.9|8403.4|8399.6|8403.7|8400.9|8402.4|8399.4|82
1721107200000|2024-07-16 05:20:00|8402.4||8402.4||8402.4||8402.4||13
1721107500000|2024-07-16 05:25:00|8402.1|8399.3|8401.4|8398.6|8402.4|8399.3|8401.4|8398.3|22
1721107800000|2024-07-16 05:30:00|8401.1|8398.3|8399.4|8396.6|8402.4|8399.3|8399.4|8395.6|216
1721108100000|2024-07-16 05:35:00|8400|8397.2|8398.7|8395.9|8401.4|8398.6|8397.4|8394.6|254
1721108400000|2024-07-16 05:40:00|8399.4|8395.6|8398.4|8394.6|8399.7|8396.9|8397.4|8394.3|74
1721108700000|2024-07-16 05:45:00|8397.4|8394.9|8395.8|8393|8399.7|8395.9|8395.8|8392.3|220
1721109000000|2024-07-16 05:50:00|8395.4|8392.6|8396.1|8392.3|8397.1|8393.6|8393.1|8389.9|389
1721109300000|2024-07-16 05:55:00|8395.8|8393|8394.7|8390.9|8396.4|8393.3|8391.4|8388.6|316
1721109600000|2024-07-16 06:00:00|8394.4|8390.6|8386.9|8384.1|8394.4|8390.9|8386.9|8383.9|327
1721109900000|2024-07-16 06:05:00|8386.5|8383.7|8384.9|8382.1|8386.9|8384.1|8384.4|8381.1|569
1721110200000|2024-07-16 06:10:00|8385.2|8382.4|8385.6|8382.8|8387.6|8384.8|8383.9|8380.8|231
1721110500000|2024-07-16 06:15:00|8385.9|8382.1|8385.6|8381.8|8385.9|8382.8|8384.6|8381.8|110
1721110800000|2024-07-16 06:20:00|8385.3|8382.5|8378.9|8376.1|8386.9|8384.1|8378.2|8375.1|1983
1721111100000|2024-07-16 06:25:00|8379.2|8375.4|8376.5|8372.7|8379.2|8376.1|8372.5|8369.4|807
1721111400000|2024-07-16 06:30:00|8376.8|8373|8371.8|8369|8376.8|8373.3|8370.8|8368|1030
1721111700000|2024-07-16 06:35:00|8372.1|8369.3|8370.8|8368|8372.1|8369.3|8368|8365|919
1721112000000|2024-07-16 06:40:00|8371|8368.2|8371|8368.2|8372|8369.2|8367.7|8364.9|1903
1721112300000|2024-07-16 06:45:00|8370.7|8367.9|8372.7|8369.9|8373.7|8370.9|8370|8366.6|444
1721112600000|2024-07-16 06:50:00|8372.3|8369.5|8375.4|8372.6|8375.7|8372.6|8371|8367.9|695
1721112900000|2024-07-16 06:55:00|8375.7|8372.9|8378.1|8374.3|8378.1|8375|8374.4|8370.9|1322
1721113200000|2024-07-16 07:00:00|8377.4|8374.6|8374.1|8371.3|8379.1|8375.6|8373.8|8370.3|766
1721113500000|2024-07-16 07:05:00|8373.4|8370.6|8374.4|8371.6|8375.7|8372.6|8367.4|8363.9|1818
1721113800000|2024-07-16 07:10:00|8374.8|8372|8373|8370.2|8375.7|8372.6|8370.7|8367.9|497
1721114100000|2024-07-16 07:15:00|8373.4|8370.6|8371.3|8368.5|8378|8375.2|8367|8364.2|896
1721114400000|2024-07-16 07:20:00|8372|8368.2|8373|8370.2|8373.3|8370.5|8368.3|8365.5|1090
1721114700000|2024-07-16 07:25:00|8373.3|8369.2|8369.5|8366.7|8373.3|8370.2|8368|8364.4|351
1721115000000|2024-07-16 07:30:00|8369.2|8366.4|8370.2|8367.4|8373.9|8371.1|8366.5|8363.2|1288
1721115300000|2024-07-16 07:35:00|8370.9|8368.1|8368.9|8366.1|8371.9|8369.1|8367.9|8364.4|307
1721115600000|2024-07-16 07:40:00|8369.2|8366.4|8364.5|8361.7|8369.2|8366.4|8363.8|8360.7|809
1721115900000|2024-07-16 07:45:00|8365.5|8362.7|8365.5|8361.7|8367.5|8364|8364.5|8361.7|273
1721116200000|2024-07-16 07:50:00|8365.8|8362.7|8372.9|8370.1|8374.2|8371.1|8364.8|8362|1414
1721116500000|2024-07-16 07:55:00|8373.2|8370.4|8373.9|8371.1|8374.9|8372.1|8369.5|8366.7|962
1721116800000|2024-07-16 08:00:00|8374.9|8372.1|8369.9|8367.1|8375.2|8372.1|8368.2|8365.1|1191
1721117100000|2024-07-16 08:05:00|8370.2|8366.4|8363.9|8361.1|8372.2|8369.1|8363.9|8360.8|1247
1721117400000|2024-07-16 08:10:00|8364.2|8361.4|8365.9|8363.1|8370.2|8367.1|8363.9|8361.1|1091
1721117700000|2024-07-16 08:15:00|8366.2|8363.4|8360.1|8357.3|8366.2|8363.4|8359.4|8356.6|2259
1721118000000|2024-07-16 08:20:00|8360.4|8357.6|8356|8353.2|8362.1|8359.1|8355|8352.2|5692
1721118300000|2024-07-16 08:25:00|8355.6|8352.8|8359.7|8356.9|8364.7|8361.6|8354.3|8351.2|5500
1721118600000|2024-07-16 08:30:00|8360|8357.2|8363.1|8360.3|8366.1|8363.3|8358|8355.2|1722
1721118900000|2024-07-16 08:35:00|8363.4|8360.6|8370.1|8367.3|8370.1|8367.3|8362.4|8359.3|1498
1721119200000|2024-07-16 08:40:00|8369.8|8367|8365.4|8362.6|8371.1|8367.6|8363.4|8360.6|833
1721119500000|2024-07-16 08:45:00|8365.1|8362.3|8360|8357.2|8366.1|8363.3|8355|8351.9|1695
1721119800000|2024-07-16 08:50:00|8360.7|8356.9|8361|8357.2|8365|8361.9|8359|8355.9|572
1721120100000|2024-07-16 08:55:00|8360.7|8357.9|8364|8361.2|8367|8364.2|8360.7|8357.2|1353
1721120400000|2024-07-16 09:00:00|8363.7|8360.9|8379.2|8376.4|8384.5|8381.4|8361.9|8359.1|2506
1721120700000|2024-07-16 09:05:00|8378.8|8376|8370.2|8367.4|8380.2|8377.4|8370.2|8366.7|972
1721121000000|2024-07-16 09:10:00|8370.5|8367.7|8373.2|8370.4|8374.5|8371.4|8370.2|8367.4|406
1721121300000|2024-07-16 09:15:00|8372.5|8369.7|8368.7|8365.9|8373.4|8370.4|8368.2|8364.6|650
1721121600000|2024-07-16 09:20:00|8369.4|8366.6|8363|8359.2|8369.7|8366.6|8361.3|8358.2|638
1721121900000|2024-07-16 09:25:00|8362.7|8359.9|8361.3|8357.5|8365|8361.9|8360|8357.2|605
1721122200000|2024-07-16 09:30:00|8361|8358.2|8365|8361.2|8365|8361.9|8356.3|8353.2|691
1721122500000|2024-07-16 09:35:00|8364.7|8361.9|8367.7|8364.9|8369.4|8366.6|8362.3|8359.2|668
1721122800000|2024-07-16 09:40:00|8368.4|8365.6|8367.7|8364.9|8369.7|8366.3|8364.7|8361.6|139
1721123100000|2024-07-16 09:45:00|8367.4|8364.6|8373.7|8370.9|8375.4|8372.6|8367.4|8364.2|1060
1721123400000|2024-07-16 09:50:00|8373.4|8370.6|8371.4|8367.6|8374.4|8371.3|8370.7|8367.6|206
1721123700000|2024-07-16 09:55:00|8371.1|8368.3|8370.4|8366.6|8378.8|8375.5|8368.7|8365.6|815
1721124000000|2024-07-16 10:00:00|8370.1|8367.3|8371.4|8368.6|8373.4|8370.6|8367.7|8364.9|340
1721124300000|2024-07-16 10:05:00|8371.6|8368.8|8369.6|8366.8|8373.4|8369.8|8369.6|8366.5|229
1721124600000|2024-07-16 10:10:00|8367.6|8364.8|8370.6|8367.8|8371.6|8368.8|8367.6|8363.8|370
1721124900000|2024-07-16 10:15:00|8369.6|8366.8|8367|8364.2|8369.6|8366.8|8364.3|8361.5|583
1721125200000|2024-07-16 10:20:00|8367.3|8364.5|8360|8356.2|8369|8365.5|8359.3|8355.5|578
1721125500000|2024-07-16 10:25:00|8359.3|8356.5|8358|8355.2|8363.3|8360|8357|8354.2|641
1721125800000|2024-07-16 10:30:00|8358.3|8355.5|8357|8354.2|8358.3|8355.5|8356|8352.2|1234
1721126100000|2024-07-16 10:35:00|8357.3|8354.5|8360.3|8356.5|8362|8359.2|8356.3|8353.2|390
1721126400000|2024-07-16 10:40:00|8360|8357.2|8359|8355.2|8362.3|8358.8|8357.3|8354.5|463
1721126700000|2024-07-16 10:45:00|8358.3|8355.5|8350.4|8347.6|8361.3|8358.2|8350.4|8347.6|1911
1721127000000|2024-07-16 10:50:00|8350.2|8347.4|8356.6|8352.8|8356.6|8353.8|8350.1|8346.6|1451
1721127300000|2024-07-16 10:55:00|8355.8|8353|8354.8|8351|8355.8|8353|8353.5|8350.7|134
1721127600000|2024-07-16 11:00:00|8354.5|8350.7|8335.1|8332.3|8354.5|8351|8334.1|8331.3|3485
1721127900000|2024-07-16 11:05:00|8335.4|8331.6|8329.1|8326.3|8339.8|8336.7|8328.7|8325.6|2044
1721128200000|2024-07-16 11:10:00|8329.4|8325.6|8331.5|8328.7|8332.4|8329.3|8323.4|8320.3|2839
1721128500000|2024-07-16 11:15:00|8330.5|8327.7|8323.5|8319.7|8331.8|8329|8322.8|8319.7|1412
1721128800000|2024-07-16 11:20:00|8323.8|8321|8326.8|8324|8334.2|8331.1|8322|8319.2|2205
1721129100000|2024-07-16 11:25:00|8326.5|8323.7|8318.5|8315.7|8327.8|8325|8317.5|8314.7|2761
1721129400000|2024-07-16 11:30:00|8318.8|8316|8309.8|8307|8320.2|8317|8308.1|8305.3|4330
1721129700000|2024-07-16 11:35:00|8310.2|8307.4|8315.5|8312.7|8316.8|8313.1|8306.3|8302.8|2893
1721130000000|2024-07-16 11:40:00|8315.8|8312|8307.8|8305|8315.8|8312|8305.8|8303|1213
1721130300000|2024-07-16 11:45:00|8308.5|8305.7|8298.3|8295.5|8310.5|8306.9|8298.3|8295.2|1925
1721130600000|2024-07-16 11:50:00|8298|8295.2|8300.7|8297.9|8302.7|8299.9|8291|8288.2|2538
1721130900000|2024-07-16 11:55:00|8300.4|8297.6|8291.7|8288.9|8302.4|8298.9|8291|8288.2|1287
1721131200000|2024-07-16 12:00:00|8292|8288.2|8285.6|8281.8|8292.3|8288.8|8278|8275.2|4506
1721131500000|2024-07-16 12:05:00|8285.3|8282.5|8284.6|8281.8|8297.3|8294.5|8284.6|8281.5|1355
1721131800000|2024-07-16 12:10:00|8284.3|8281.5|8291.3|8288.5|8293.3|8290.2|8282.6|8279.8|1844
1721132100000|2024-07-16 12:15:00|8291|8288.2|8290.3|8287.5|8293.3|8290.2|8287.3|8284.2|1550
1721132400000|2024-07-16 12:20:00|8290.6|8287.8|8305.4|8302.6|8306.4|8303.3|8289.6|8286.5|2451
1721132700000|2024-07-16 12:25:00|8306.1|8302.3|8305.1|8301.3|8311.1|8308|8301.1|8298.3|1158
1721133000000|2024-07-16 12:30:00|8305.4|8301.6|8306.4|8303.6|8310.1|8307|8298.4|8294.6|1461
1721133300000|2024-07-16 12:35:00|8306.1|8302.3|8294.3|8291.5|8310.1|8307.3|8294.3|8291.3|1550
1721133600000|2024-07-16 12:40:00|8294.1|8291.3|8301|8298.2|8303|8299.9|8288.8|8286|1495
1721133900000|2024-07-16 12:45:00|8301.7|8297.9|8292|8289.2|8302.7|8299.9|8292|8289.2|1723
1721134200000|2024-07-16 12:50:00|8292.3|8289.5|8286.6|8283.8|8293.3|8289.9|8285.9|8282.8|1100
1721134500000|2024-07-16 12:55:00|8285.9|8283.1|8291.9|8289.1|8294.8|8291.5|8285.9|8282.8|1170
1721134800000|2024-07-16 13:00:00|8291.6|8288.8|8300.3|8296.5|8301.3|8298.5|8283.2|8279.8|2793
1721135100000|2024-07-16 13:05:00|8299.6|8296.8|8305|8302.2|8308|8305.2|8294.6|8291.5|3072
1721135400000|2024-07-16 13:10:00|8306|8303.2|8312.3|8309.5|8319.1|8316.3|8299.3|8296.5|2513
1721135700000|2024-07-16 13:15:00|8312|8309.2|8302.3|8299.5|8316.3|8313.2|8296.3|8293.2|1448
1721136000000|2024-07-16 13:20:00|8303|8299.2|8293.6|8290.8|8304.6|8301.5|8290.6|8287.1|3667
1721136300000|2024-07-16 13:25:00|8293.9|8291.1|8302.5|8299.7|8306.3|8303.5|8291.6|8288.8|1061
1721136600000|2024-07-16 13:30:00|8302.1|8299.3|8313.2|8310.4|8317.2|8314.4|8299.5|8296.4|2836
1721136900000|2024-07-16 13:35:00|8312.9|8310.1|8314.8|8312|8320.9|8317.5|8310.2|8307.1|1821
1721137200000|2024-07-16 13:40:00|8314.5|8311.7|8304.4|8300.6|8315.2|8312.4|8298.1|8295.3|2405
1721137500000|2024-07-16 13:45:00|8304.1|8301.3|8302.8|8300|8316.8|8314|8302.1|8299|1430
1721137800000|2024-07-16 13:50:00|8303.1|8300.3|8318.2|8314.4|8324.2|8321.4|8303.1|8300.3|3157
1721138100000|2024-07-16 13:55:00|8317.9|8314.1|8314.2|8311.4|8317.9|8314.6|8306.8|8303.7|859
1721138400000|2024-07-16 14:00:00|8313.4|8310.6|8309.5|8306.7|8313.9|8310.7|8305.8|8302.7|679
1721138700000|2024-07-16 14:05:00|8309.8|8307|8311.2|8308.4|8321.2|8318.4|8308.2|8305.4|1703
1721139000000|2024-07-16 14:10:00|8310.9|8308.1|8317.6|8314.8|8319.9|8316.1|8307.7|8304.4|877
1721139300000|2024-07-16 14:15:00|8317.9|8315.1|8302.7|8299.9|8317.9|8315.1|8302.7|8299.7|2049
1721139600000|2024-07-16 14:20:00|8303|8300.2|8320.1|8317.3|8320.1|8317.3|8302.7|8299.2|1368
1721139900000|2024-07-16 14:25:00|8320.5|8317.7|8321.4|8318.6|8334.8|8331|8320.5|8317.7|3129
1721140200000|2024-07-16 14:30:00|8321.7|8317.9|8324.4|8321.6|8330.4|8326.6|8320.1|8316.6|954
1721140500000|2024-07-16 14:35:00|8324.1|8321.3|8337.1|8334.3|8343.8|8341|8321.4|8318.6|2558
1721140800000|2024-07-16 14:40:00|8337.4|8334.6|8339.5|8336.7|8343.5|8340.7|8336.1|8333|1481
1721141100000|2024-07-16 14:45:00|8340.1|8337.3|8357.8|8354|8360.1|8357|8339.8|8336.6|4564
1721141400000|2024-07-16 14:50:00|8357.1|8354.3|8357.8|8354|8360.8|8357.7|8352.1|8349|1747
1721141700000|2024-07-16 14:55:00|8357.1|8354.3|8363.9|8360.1|8365.2|8362.1|8355.1|8352|3195
1721142000000|2024-07-16 15:00:00|8363.2|8360.4|8353.5|8350.7|8365.5|8362.7|8351.5|8348.7|2373
1721142300000|2024-07-16 15:05:00|8354.2|8350.4|8348.5|8345.7|8360.5|8356.1|8346.5|8343.4|1552
1721142600000|2024-07-16 15:10:00|8348.2|8345.4|8355.9|8353.1|8356.9|8353.4|8345.5|8342.7|1422
1721142900000|2024-07-16 15:15:00|8355.5|8352.7|8373|8370.2|8374.5|8371|8350.9|8348.1|3059
1721143200000|2024-07-16 15:20:00|8373.2|8370.4|8353.1|8349.3|8374.5|8371.4|8352.4|8349|3189
1721143500000|2024-07-16 15:25:00|8352.8|8350|8353.8|8350|8361.1|8358|8350.8|8348|5281
1721143800000|2024-07-16 15:30:00|8354.1|8350.3|8339.7|8335.9|8355.1|8351.6|8338.4|8335.3|2702
1721144100000|2024-07-16 15:35:00|8339.4|8336.6|8333.7|8330.9|8343|8339.9|8329.7|8326.9|1353
1721144400000|2024-07-16 15:40:00|8333.4|8330.6|8349.4|8346.6|8351.7|8348.6|8333.4|8330.6|1663
1721144700000|2024-07-16 15:45:00|8349.1|8346.3|8352.4|8349.6|8364.1|8361|8347.4|8344.3|2044
1721145000000|2024-07-16 15:50:00|8352.7|8349.9|8342.3|8338.5|8352.7|8349.9|8336.3|8333.2|1638
1721145300000|2024-07-16 15:55:00|8342|8339.2|8344|8341.2|8346|8342.9|8336.3|8333.5|1463
1721145600000|2024-07-16 16:00:00|8343.7|8340.9|8341.2|8337.4|8345.7|8342.2|8337.3|8334.2|1125
1721145900000|2024-07-16 16:05:00|8341|8338.2|8338.2|8335.4|8347.2|8344.1|8338.2|8335.1|543
1721146200000|2024-07-16 16:10:00|8338.1|8334.3|8339.6|8335.8|8345.6|8342.1|8335.6|8332.5|803
1721146500000|2024-07-16 16:15:00|8338.9|8336.1|8354.7|8350.9|8355|8351.9|8335.6|8332.5|1416
1721146800000|2024-07-16 16:20:00|8355|8351.2|8351.3|8348.5|8361|8358.2|8350.7|8347.9|1057
1721147100000|2024-07-16 16:25:00|8351|8348.2|8350.6|8347.8|8357|8353.5|8344.3|8341.2|713
1721147400000|2024-07-16 16:30:00|8350.3|8347.5|8348.3|8345.5|8354.3|8351.5|8346.3|8343.2|403
1721147700000|2024-07-16 16:35:00|8348|8345.2|8336.6|8333.8|8350.3|8347.5|8334.9|8331.8|1737
1721148000000|2024-07-16 16:40:00|8337.3|8334.5|8329.9|8327.1|8337.9|8334.5|8327.9|8324.8|604
1721148300000|2024-07-16 16:45:00|8329.6|8326.8|8335.6|8332.8|8340.9|8338.1|8328.9|8325.5|498
1721148600000|2024-07-16 16:50:00|8335.9|8332.1|8341.9|8338.1|8341.9|8338.8|8334.6|8331.8|469
1721148900000|2024-07-16 16:55:00|8341.6|8338.8|8334.8|8331|8342.9|8339.5|8331.8|8328.3|749
1721149200000|2024-07-16 17:00:00|8334.1|8331.3|8337.1|8334.3|8341.8|8339|8334.1|8331|313
1721149500000|2024-07-16 17:05:00|8337.4|8334.6|8334.1|8331.3|8337.4|8334.6|8330.1|8327.3|783
1721149800000|2024-07-16 17:10:00|8334.8|8332|8336.8|8334|8338.1|8335|8329.1|8326.3|624
1721150100000|2024-07-16 17:15:00|8337.1|8333.3|8345.2|8342.4|8352.5|8349|8336.4|8333.3|1562
1721150400000|2024-07-16 17:20:00|8345.5|8341.7|8354.8|8351|8355.5|8352|8344.2|8341.4|461
1721150700000|2024-07-16 17:25:00|8354.5|8350.7|8347.8|8345|8354.8|8351.7|8343.5|8340|617
1721151000000|2024-07-16 17:30:00|8347.5|8344.7|8357.9|8355.1|8359.2|8356.1|8345.8|8342.7|1637
1721151300000|2024-07-16 17:35:00|8358.2|8355.4|8356.5|8352.7|8359.9|8357.1|8349.8|8346.7|1346
1721151600000|2024-07-16 17:40:00|8355.5|8352.4|8365.8|8363|8366.5|8363.7|8354.5|8350.7|934
1721151900000|2024-07-16 17:45:00|8366.5|8362.7|8365.7|8362.9|8366.5|8363.7|8361.8|8358.7|530
1721152200000|2024-07-16 17:50:00|8366.1|8363.3|8366.1|8363.3|8373.1|8370.3|8364.4|8360.9|1340
1721152500000|2024-07-16 17:55:00|8366.8|8363|8354|8350.2|8367.1|8363.3|8353.3|8350.2|1642
1721152800000|2024-07-16 18:00:00|8353.3|8350.5|8346.3|8343.5|8355|8351.9|8337.3|8334.2|2221
1721153100000|2024-07-16 18:05:00|8347.3|8343.8|8338.3|8334.5|8349|8345.9|8333.6|8330.5|2059
1721153400000|2024-07-16 18:10:00|8337.3|8333.8|8342.3|8339.5|8347|8343.5|8333.3|8329.8|1194
1721153700000|2024-07-16 18:15:00|8343.3|8339.9|8351|8347.2|8353|8349.5|8340.6|8337.5|1918
1721154000000|2024-07-16 18:20:00|8352|8348.2|8348|8345.2|8358|8354.9|8342.9|8340.1|3572
1721154300000|2024-07-16 18:25:00|8348.3|8344.5|8309.4|8305.6|8349|8345.9|8306.7|8303.9|11905
1721154600000|2024-07-16 18:30:00|8309.7|8305.9|8310.3|8307.5|8311.4|8308.2|8306.1|8303.3|3427
1721154900000|2024-07-16 18:35:00|8309|8306.5|8311.7|8308.9|8314|8310.9|8309|8306.2|516
1721155200000|2024-07-16 18:40:00|8312|8309.2|8319.2|8315.4|8319.2|8316.1|8310.3|8307.2|410
1721155500000|2024-07-16 18:45:00|8318.9|8316.1|8319.2|8316.4|8321.2|8318.1|8317.2|8314.1|205
1721155800000|2024-07-16 18:50:00|8318.9|8316.1|8319.9|8316.1|8319.9|8316.8|8317.9|8315.1|150
1721156100000|2024-07-16 18:55:00|8318.9|8315.4|8323.6|8319.8|8323.6|8320.8|8317.5|8314.4|365
1721156400000|2024-07-16 19:00:00|8323.3|8320.5|8329.6|8325.8|8329.6|8326.5|8322.6|8319.5|271
1721156700000|2024-07-16 19:05:00|8329.3|8326.5|8329.6|8325.8|8329.9|8326.8|8328.6|8325.1|94
1721157000000|2024-07-16 19:10:00|8328.6|8325.5|8330.9|8327.1|8333.6|8330.5|8328.6|8325.5|204
1721157300000|2024-07-16 19:15:00|8330.6|8326.8|8324.9|8322.1|8331.6|8328.1|8322.9|8319.8|264
1721157600000|2024-07-16 19:20:00|8324.6|8321.8|8324.6|8321.8|8325.6|8322.3|8318.4|8315.1|225
1721157900000|2024-07-16 19:25:00|8324.9|8321.1|8328.6|8324.8|8328.6|8325.5|8324.6|8321.1|198
1721158200000|2024-07-16 19:30:00|8328.3|8325.5|8323.2|8319.4|8329.3|8325.8|8321.5|8318.7|299
1721158500000|2024-07-16 19:35:00|8323.5|8319.7|8324.2|8321.4|8326|8323|8322.5|8319.4|190
1721158800000|2024-07-16 19:40:00|8324.5|8320.7|8326.2|8322.4|8326.5|8323.7|8323.5|8320.4|76
1721159100000|2024-07-16 19:45:00|8325.5|8322.7|8325.5|8322.7|8326.5|8323.7|8325.2|8322.4|23
1721159400000|2024-07-16 19:50:00|8326.5|8322.4|8324.8|8322|8326.5|8323.4|8323.1|8320.3|353
1721159700000|2024-07-16 19:55:00|8324.5|8321|8326.5|8323.7|8328.9|8325.4|8323.8|8321|549
1721160000000|2024-07-16 20:00:00|8326.2|8323.4|8326.2|8323.4|8326.5|8323.7|8325.2|8322.1|177
1721160300000|2024-07-16 20:05:00|8325.9|8323.1|8325.5|8322.7|8328.2|8325.1|8324.9|8321.4|285
1721160600000|2024-07-16 20:10:00|8325.2|8322.4|8323.2|8320.4|8325.5|8322.4|8322.9|8319.7|20
1721160900000|2024-07-16 20:15:00|8322.5|8319.4|8324.5|8320.7|8326.5|8323.4|8320.5|8317.4|160
1721161200000|2024-07-16 20:20:00|8324.2|8321.4|8324.1|8321.3|8324.5|8321.4|8323.2|8319.7|154
1721161500000|2024-07-16 20:25:00|8323.8|8321|8325.8|8322|8325.8|8322.3|8323.8|8320.3|152
1721161800000|2024-07-16 20:30:00|8326.1|8322.3|8327.4|8323.6|8330.8|8327.3|8326.1|8322.3|98
1721162100000|2024-07-16 20:35:00|8327.1|8323.3|8328.1|8324.3|8328.1|8324.6|8322.8|8320|197
1721162400000|2024-07-16 20:40:00|8327.1|8324|8314.1|8311.3|8327.8|8324.6|8313.9|8310.3|172
1721162700000|2024-07-16 20:45:00|8314.4|8311.6|8322.1|8318.3|8322.1|8318.3|8314.1|8310.9|146
1721163000000|2024-07-16 20:50:00|8322.4|8318.6|8317.4|8313.6|8322.4|8318.6|8316.1|8313.3|70
1721163300000|2024-07-16 20:55:00|8317.1|8314.3|8321.4|8317.6|8323.1|8320.3|8317.1|8313.6|105
1721163600000|2024-07-16 21:00:00|8324.4|8316.6|8340|8332.2|8340.8|8335.2|8324.4|8316.6|76
1721163900000|2024-07-16 21:05:00|8339.7|8331.9|8338.4|8330.6|8340|8337.2|8329.7|8325.1|9
1721164200000|2024-07-16 21:10:00|8336.8|8333|8334.2|8326.4|8337.7|8333.6|8333.4|8325.6|7
1721164500000|2024-07-16 21:15:00|8335.2|8327.4|8335.3|8327.5|8335.3|8327.5|8332.8|8325|3
1721164800000|2024-07-16 21:20:00|8335.1|8327.3|8335.9|8328.1|8335.9|8328.1|8335.1|8327.3|0
1721165100000|2024-07-16 21:25:00|8335.4|8327.6|8334.9|8332.1|8335.9|8333.1|8332.8|8325|6
1721165400000|2024-07-16 21:30:00|8335.3|8332.5|8335.3|8332.5|8335.3|8332.5|8335.3|8332.5|1
1721165700000|2024-07-16 21:35:00|8335.6|8331.8|8333.8|8326|8336.6|8331.8|8333.8|8326|22
1721166000000|2024-07-16 21:40:00|8334.9|8327.1|8334.9|8327.1|8334.9|8327.1|8333.5|8325.7|30
1721166300000|2024-07-16 21:45:00|8335.1|8327.3|8334.1|8326.3|8335.1|8327.3|8333.5|8325.7|0
1721166600000|2024-07-16 21:50:00|8334.3|8326.5|8334.1|8326.3|8334.3|8326.5|8334.1|8326.3|0
1721166900000|2024-07-16 21:55:00|8334|8326.2|8332.5|8328.7|8335|8329.5|8330.3|8324.5|12
1721174400000|2024-07-17 00:00:00|8313|8309.2|8310|8307.2|8314.4|8311.5|8308|8304.9|192
1721174700000|2024-07-17 00:05:00|8310.3|8306.5|8308|8305.2|8310.3|8307.2|8305.3|8302.5|102
1721175000000|2024-07-17 00:10:00|8308.3|8304.5|8309|8306.2|8309|8306.2|8305.7|8302.9|48
1721175300000|2024-07-17 00:15:00|8308|8305.2|8307.3|8304.5|8309.3|8306.2|8306.3|8303.5|59
1721175600000|2024-07-17 00:20:00|8307|8304.2|8308.3|8305.5|8308.3|8305.5|8306|8302.5|27
1721175900000|2024-07-17 00:25:00|8308|8305.2|8309.3|8305.5|8309.3|8306.2|8307.3|8304.2|24
1721176200000|2024-07-17 00:30:00|8309|8306.2|8307.3|8304.5|8309.3|8306.2|8307|8303.8|17
1721176500000|2024-07-17 00:35:00|8307|8304.2|8304.3|8300.5|8307.3|8304.5|8302.3|8299.5|57
1721176800000|2024-07-17 00:40:00|8303.6|8300.8|8306.2|8303.4|8306.2|8303.4|8303.3|8300.1|48
1721177100000|2024-07-17 00:45:00|8305.9|8303.1|8308.6|8305.8|8308.6|8305.8|8304.6|8301.4|31
1721177400000|2024-07-17 00:50:00|8308.9|8306.1|8308.9|8306.1|8311.2|8308.1|8308.2|8305.4|31
1721177700000|2024-07-17 00:55:00|8308.5|8305.7|8307.9|8305.1|8310.2|8307.1|8307.2|8304.4|32
1721178000000|2024-07-17 01:00:00|8308.2|8305.4|8306.5|8302.7|8316.2|8313.1|8305.5|8302.4|248
1721178300000|2024-07-17 01:05:00|8305.5|8302.4|8294.2|8291.4|8306.5|8303.4|8294.2|8291.1|279
1721178600000|2024-07-17 01:10:00|8294.9|8291.1|8293.9|8290.1|8294.9|8291.4|8288.9|8285.4|388
1721178900000|2024-07-17 01:15:00|8294.2|8290.4|8296.5|8293.7|8297.5|8294.7|8291.8|8288.4|390
1721179200000|2024-07-17 01:20:00|8296.8|8293|8298.5|8294.7|8298.8|8295.7|8294.5|8291.4|168
1721179500000|2024-07-17 01:25:00|8298.8|8295|8296.5|8293.7|8298.8|8295.7|8296.5|8293|70
1721179800000|2024-07-17 01:30:00|8297.2|8293.4|8303.5|8300.7|8306.5|8303.7|8296.5|8293.4|187
1721180100000|2024-07-17 01:35:00|8303.2|8300.4|8309.1|8306.3|8309.4|8306.3|8301.5|8298.4|57
1721180400000|2024-07-17 01:40:00|8309.4|8306.6|8306.4|8303.6|8309.8|8306.6|8306|8302.9|31
1721180700000|2024-07-17 01:45:00|8306.7|8303.9|8310.7|8307.9|8311.4|8308.6|8304|8300.6|66
1721181000000|2024-07-17 01:50:00|8310.4|8307.6|8315.1|8311.3|8315.1|8312|8308.4|8305.3|131
1721181300000|2024-07-17 01:55:00|8314.8|8311|8316.1|8312.3|8316.1|8312.6|8310.8|8307.7|213
1721181600000|2024-07-17 02:00:00|8315.8|8313|8324.4|8321.6|8327.1|8324|8315.4|8312.3|160
1721181900000|2024-07-17 02:05:00|8324.1|8321.3|8327.1|8323.3|8330.4|8327.3|8321.4|8318.3|144
1721182200000|2024-07-17 02:10:00|8326.4|8323.6|8329.1|8325.3|8329.1|8326.3|8325.8|8322.3|95
1721182500000|2024-07-17 02:15:00|8328.1|8325|8331.1|8328.3|8331.4|8328.3|8326.1|8322.6|38
1721182800000|2024-07-17 02:20:00|8331.4|8327.6|8329.4|8326.6|8331.4|8327.6|8328.4|8325.6|17
1721183100000|2024-07-17 02:25:00|8329.1|8325.6|8330|8326.2|8330.4|8327.6|8328.4|8325.3|31
1721183400000|2024-07-17 02:30:00|8329.4|8326.6|8324.3|8321.5|8330|8327.2|8324.3|8321.2|68
1721183700000|2024-07-17 02:35:00|8323.3|8320.5|8320.3|8317.5|8323.3|8320.5|8319.3|8316.2|38
1721184000000|2024-07-17 02:40:00|8319.3|8316.5|8323.3|8320.5|8323.6|8320.5|8319|8316.2|282
1721184300000|2024-07-17 02:45:00|8323|8320.2|8325|8322.2|8325|8322.2|8321.3|8317.8|31
1721184600000|2024-07-17 02:50:00|8325.3|8322.5|8321.6|8318.8|8325.3|8322.5|8321.3|8317.8|59
1721184900000|2024-07-17 02:55:00|8321.3|8318.5|8323|8319.2|8324|8320.5|8321.3|8318.2|219
1721185200000|2024-07-17 03:00:00|8322.3|8319.5|8317.3|8314.5|8322.3|8319.5|8317.3|8314.2|174
1721185500000|2024-07-17 03:05:00|8318|8314.2|8317|8313.2|8319.3|8316.2|8317|8313.2|60
1721185800000|2024-07-17 03:10:00|8316.3|8313.5|8315|8312.2|8317.3|8314.2|8314.7|8311.2|18
1721186100000|2024-07-17 03:15:00|8314.7|8311.9|8313|8310.2|8315|8311.9|8312.3|8309.2|9
1721186400000|2024-07-17 03:20:00|8312.9|8310.1|8310.2|8307.4|8313.3|8310.1|8310.2|8307.4|38
1721186700000|2024-07-17 03:25:00|8310.9|8308.1|8314.9|8312.1|8316.2|8313.1|8310.2|8307.1|29
1721187000000|2024-07-17 03:30:00|8314.6|8311.8|8312|8309.2|8315.6|8312.1|8309.6|8306.4|292
1721187300000|2024-07-17 03:35:00|8312.6|8309.8|8316.3|8312.5|8316.3|8312.5|8312.3|8308.8|15
1721187600000|2024-07-17 03:40:00|8316|8313.2|8313.3|8310.5|8319.3|8316.2|8313.3|8309.9|206
1721187900000|2024-07-17 03:45:00|8313.6|8310.8|8317|8313.2|8317|8313.2|8312|8308.9|75
1721188200000|2024-07-17 03:50:00|8316.7|8313.9|8316|8312.2|8317.3|8314.2|8315.3|8312.2|8
1721188500000|2024-07-17 03:55:00|8316.3|8312.5|8317|8314.2|8318|8315.2|8315|8312.2|47
1721188800000|2024-07-17 04:00:00|8318|8313.8|8314.3|8311.5|8318|8313.8|8314.3|8311.5|24
1721189100000|2024-07-17 04:05:00|8314.2|8311.4|8314.5|8311.7|8315.9|8312.7|8313.9|8311.1|10
1721189400000|2024-07-17 04:10:00|8315.2|8311.4|8311.2|8307.4|8315.2|8312.1|8310.5|8307.4|133
1721189700000|2024-07-17 04:15:00|8310.5|8308.4|8307.5|8304.7|8311.2|8308.4|8307.5|8304.4|22
1721190000000|2024-07-17 04:20:00|8308.2|8304.4|8308.2|8304.4|8308.2|8304.7|8306.5|8303.4|11
1721190300000|2024-07-17 04:25:00|8307.5|8304.7|8307.5|8303.7|8309.2|8305.7|8306.5|8303.4|26
1721190600000|2024-07-17 04:30:00|8307.2|8304.4|8310.2|8307.4|8311.5|8308.4|8306.5|8303.4|40
1721190900000|2024-07-17 04:35:00|8310.5|8306.7|8306.5|8303.7|8310.5|8307.4|8306.5|8303.7|15
1721191200000|2024-07-17 04:40:00|8307.5|8304.7|8307.5|8304.7|8308.8|8305.4|8306.5|8303.7|12
1721191500000|2024-07-17 04:45:00|8306.8|8303.7|8307.2|8304.4|8307.5|8304.4|8306.5|8303.4|34
1721191800000|2024-07-17 04:50:00|8306.5|8303.7|8307.2|8304.4|8307.5|8304.7|8306.5|8303.7|4
1721192100000|2024-07-17 04:55:00|8306.5|8303.7|8307.5|8304.7|8307.5|8304.7|8306.5|8303.4|29
1721192400000|2024-07-17 05:00:00|8308.1|8304.3|8308.1|8304.3|8310.1|8306.6|8306.4|8303.3|64
1721192700000|2024-07-17 05:05:00|8307.4|8304.6|8306.4|8302.6|8307.7|8304.6|8302.4|8299.3|56
1721193000000|2024-07-17 05:10:00|8306.1|8303.3|8306.1|8302.3|8307.4|8304.3|8304.4|8301.3|9
1721193300000|2024-07-17 05:15:00|8306.4|8303.3|8303.4|8300.6|8306.4|8303.3|8303.4|8300.6|18
1721193600000|2024-07-17 05:20:00|8304.1|8300.3|8308.4|8305.6|8309.1|8306|8304.1|8300.3|40
1721193900000|2024-07-17 05:25:00|8308.1|8305.3|8309.1|8306.3|8310.1|8306.6|8304.9|8301.6|298
1721194200000|2024-07-17 05:30:00|8309.4|8305.6|8309.1|8306.3|8311.1|8308.3|8307.1|8304|51
1721194500000|2024-07-17 05:35:00|8309.8|8306|8308.1|8305.3|8310.4|8307.6|8307.4|8304.3|42
1721194800000|2024-07-17 05:40:00|8309.1|8305.6|8310.1|8306.3|8310.4|8307.6|8307.4|8304.3|32
1721195100000|2024-07-17 05:45:00|8309.4|8307.3|8309|8306.2|8310.4|8307.6|8307.4|8304.3|38
1721195400000|2024-07-17 05:50:00|8309.7|8306.9|8306|8302.2|8310.7|8307.6|8302.7|8299.2|103
1721195700000|2024-07-17 05:55:00|8305.3|8302.5|8304.3|8300.5|8306.3|8303.2|8302.7|8299.2|91
1721196000000|2024-07-17 06:00:00|8303.3|8300.2|8304|8300.2|8305.3|8302.2|8303|8299.2|88
1721196300000|2024-07-17 06:05:00|8303.7|8300.9|8301|8298.2|8308|8304.9|8301|8297.9|168
1721196600000|2024-07-17 06:10:00|8301.3|8297.2|8299.7|8296.9|8302|8298.9|8297.7|8294.9|175
1721196900000|2024-07-17 06:15:00|8300|8297.2|8302.3|8299.5|8302.7|8299.5|8297|8293.9|288
1721197200000|2024-07-17 06:20:00|8302|8299.2|8293.7|8290.9|8303|8299.9|8292.3|8289.2|507
1721197500000|2024-07-17 06:25:00|8294|8290.2|8288.7|8285.9|8294|8290.9|8288|8284.9|182
1721197800000|2024-07-17 06:30:00|8289|8286.2|8293.7|8290.9|8294.7|8291.9|8288.7|8285.6|424
1721198100000|2024-07-17 06:35:00|8294|8290.2|8297.6|8293.8|8300|8296.5|8293.3|8289.9|224
1721198400000|2024-07-17 06:40:00|8297.9|8294.8|8300.4|8297.6|8301.7|8298.6|8295.3|8291.8|1414
1721198700000|2024-07-17 06:45:00|8300|8297.2|8298.7|8295.9|8302.7|8299.6|8296.4|8293.2|214
1721199000000|2024-07-17 06:50:00|8299|8296.2|8301.7|8297.9|8302.7|8299.6|8297.7|8294.9|256
1721199300000|2024-07-17 06:55:00|8302.4|8298.9|8314|8311.2|8314.3|8311.5|8302|8298.9|727
1721199600000|2024-07-17 07:00:00|8315|8312.2|8310.6|8307.8|8315.3|8312.2|8309.6|8306.2|490
1721199900000|2024-07-17 07:05:00|8310.3|8307.5|8312.7|8308.9|8315.6|8312.8|8309.6|8306.5|693
1721200200000|2024-07-17 07:10:00|8313|8309.2|8318|8315.2|8320.3|8317.5|8311.7|8308.2|623
1721200500000|2024-07-17 07:15:00|8317.6|8314.8|8317.3|8314.5|8321.6|8318.5|8314.9|8311.8|750
1721200800000|2024-07-17 07:20:00|8317.6|8314.8|8323.9|8321.1|8324.6|8321.5|8316.6|8313.5|591
1721201100000|2024-07-17 07:25:00|8323.3|8320.5|8331|8327.2|8331.3|8328.2|8322.9|8319.8|867
1721201400000|2024-07-17 07:30:00|8330.3|8326.5|8339.7|8336.9|8340.4|8337.3|8330|8326.5|1666
1721201700000|2024-07-17 07:35:00|8340.1|8337.3|8346.4|8342.6|8349.4|8346.3|8339.7|8336.6|2869
1721202000000|2024-07-17 07:40:00|8345.7|8342.9|8344.3|8341.5|8346.4|8343.3|8337.3|8334.5|1571
1721202300000|2024-07-17 07:45:00|8344|8341.2|8344.7|8341.9|8350|8347.2|8343.3|8340.2|1619
1721202600000|2024-07-17 07:50:00|8345|8342.2|8349.6|8346.8|8351.6|8348.5|8345|8341.9|751
1721202900000|2024-07-17 07:55:00|8350|8347.2|8345.2|8342.4|8351.6|8348.8|8340.3|8336.8|1644
1721203200000|2024-07-17 08:00:00|8345.6|8342.8|8337.2|8334.4|8346.2|8343.4|8331.9|8328.4|1407
1721203500000|2024-07-17 08:05:00|8337.5|8334.7|8336.8|8334|8340.9|8337.7|8332.9|8329.7|1834
1721203800000|2024-07-17 08:10:00|8337.2|8333.4|8341.5|8338.7|8345.5|8342.7|8336.2|8333.4|1307
1721204100000|2024-07-17 08:15:00|8341.2|8338.4|8342.8|8340|8347.5|8344.4|8338.2|8334.4|882
1721204400000|2024-07-17 08:20:00|8342.2|8339.4|8344.6|8341.8|8345.2|8342.4|8338.5|8335.7|1122
1721204700000|2024-07-17 08:25:00|8344.9|8341.1|8340.2|8337.4|8346.9|8343.4|8338.9|8335.4|5688
1721205000000|2024-07-17 08:30:00|8340.6|8337.8|8333.9|8330.1|8349.6|8346.4|8332.9|8330.1|2928
1721205300000|2024-07-17 08:35:00|8333.6|8330.8|8322.5|8318.7|8333.9|8330.8|8317.2|8314.4|2755
1721205600000|2024-07-17 08:40:00|8321.8|8319|8322.8|8320|8328.5|8325|8315.2|8312.4|2287
1721205900000|2024-07-17 08:45:00|8322.5|8319.7|8328.1|8325.3|8328.5|8325.3|8320.8|8318|719
1721206200000|2024-07-17 08:50:00|8328.5|8324.7|8323.1|8320.3|8331.1|8328.3|8322.8|8319.6|1073
1721206500000|2024-07-17 08:55:00|8323.4|8320.6|8314.7|8311.9|8323.8|8321|8314.4|8311.3|986
1721206800000|2024-07-17 09:00:00|8315.1|8311.3|8316|8313.2|8319.4|8316.6|8310.4|8306.9|1252
1721207100000|2024-07-17 09:05:00|8316.4|8313.6|8309.7|8306.9|8316.4|8313.6|8308.7|8305.9|622
1721207400000|2024-07-17 09:10:00|8310|8306.2|8310.7|8306.9|8312.7|8309.9|8304.7|8301.9|1164
1721207700000|2024-07-17 09:15:00|8310.4|8306.6|8312.4|8309.6|8314.4|8311.6|8309.7|8306.6|369
1721208000000|2024-07-17 09:20:00|8312.7|8309.9|8312|8308.2|8314.4|8311.6|8308.7|8305.2|545
1721208300000|2024-07-17 09:25:00|8311|8308.6|8312.7|8309.9|8312.7|8309.9|8308.7|8304.9|662
1721208600000|2024-07-17 09:30:00|8312.4|8309.6|8309|8305.2|8313.7|8310.6|8304.7|8301.6|836
1721208900000|2024-07-17 09:35:00|8308.7|8305.9|8309.7|8306.9|8312.7|8309.9|8307|8303.9|345
1721209200000|2024-07-17 09:40:00|8310|8307.2|8311.7|8308.9|8316.4|8312.9|8310|8306.9|492
1721209500000|2024-07-17 09:45:00|8312.7|8309.2|8313|8309.2|8313|8309.8|8308|8305.2|211
1721209800000|2024-07-17 09:50:00|8312.6|8309.8|8310.9|8307.1|8313|8309.8|8309.6|8306.5|244
1721210100000|2024-07-17 09:55:00|8309.9|8306.8|8309.9|8307.1|8310.9|8308.1|8307.9|8305.1|390
1721210400000|2024-07-17 10:00:00|8309.3|8306.5|8304.2|8301.4|8309.3|8306.5|8301.6|8298.8|1123
1721210700000|2024-07-17 10:05:00|8305.2|8302.4|8309.6|8305.8|8309.6|8306.1|8304.2|8301.4|691
1721211000000|2024-07-17 10:10:00|8309.9|8306.8|8313|8310.2|8317.3|8314.5|8306.6|8303.8|1893
1721211300000|2024-07-17 10:15:00|8312.7|8309.9|8312|8309.2|8314.7|8311.9|8311|8307.9|213
1721211600000|2024-07-17 10:20:00|8312.7|8309.9|8311|8308.2|8316.3|8313.2|8309.7|8306.9|1437
1721211900000|2024-07-17 10:25:00|8310.6|8307.8|8320.6|8316.8|8320.6|8317.5|8307.6|8304.8|589
1721212200000|2024-07-17 10:30:00|8320.3|8317.5|8337|8333.2|8340|8337.2|8319.3|8316.5|1297
1721212500000|2024-07-17 10:35:00|8336.7|8333.9|8338.7|8335.9|8341.2|8337.9|8334|8331.2|403
1721212800000|2024-07-17 10:40:00|8339|8336.2|8338|8335.2|8341|8337.9|8336.3|8333.2|583
1721213100000|2024-07-17 10:45:00|8337.6|8334.2|8335.9|8333.1|8343.3|8339.9|8335.6|8332.1|1060
1721213400000|2024-07-17 10:50:00|8336.9|8333.8|8342.3|8339.5|8342.6|8339.5|8335.9|8332.8|393
1721213700000|2024-07-17 10:55:00|8343|8339.2|8338|8335.2|8343.3|8340.2|8335.6|8332.8|1221
1721214000000|2024-07-17 11:00:00|8337.6|8334.8|8332.3|8329.5|8341|8338.2|8330.6|8327.8|506
1721214300000|2024-07-17 11:05:00|8331.9|8329.1|8335.6|8332.8|8338.9|8335.5|8331.9|8329.1|299
1721214600000|2024-07-17 11:10:00|8335.9|8333.1|8334.2|8330.4|8338.9|8335.8|8333.2|8330.1|399
1721214900000|2024-07-17 11:15:00|8333.5|8330.7|8335.6|8332.8|8337.2|8334.4|8330.9|8328.1|2227
1721215200000|2024-07-17 11:20:00|8335.9|8332.1|8339.6|8336.8|8340|8336.8|8334.6|8330.8|713
1721215500000|2024-07-17 11:25:00|8339.3|8336.5|8339.6|8336.8|8341.6|8338.8|8337.6|8334.5|262
1721215800000|2024-07-17 11:30:00|8340|8337.2|8333.6|8329.8|8341.6|8338.8|8332.6|8329.3|644
1721216100000|2024-07-17 11:35:00|8333.3|8330.5|8337.6|8334.8|8338.3|8334.8|8332.6|8329.5|226
1721216400000|2024-07-17 11:40:00|8337.3|8334.5|8340.6|8337.8|8341.9|8338.4|8336.6|8333.5|351
1721216700000|2024-07-17 11:45:00|8340.2|8337.4|8341.2|8338.4|8342.9|8339.4|8339.6|8336.4|497
1721217000000|2024-07-17 11:50:00|8341.5|8337.7|8344.2|8341.4|8345.9|8343.1|8340.5|8337.4|775
1721217300000|2024-07-17 11:55:00|8342.5|8339.7|8345.9|8342.1|8346.2|8343.1|8342.5|8339.7|547
1721217600000|2024-07-17 12:00:00|8345.2|8342.4|8349.5|8346.7|8351.2|8348.4|8341.9|8338.4|508
1721217900000|2024-07-17 12:05:00|8349.2|8346.4|8344.5|8340.7|8352.2|8348.7|8340.8|8337.8|2417
1721218200000|2024-07-17 12:10:00|8344.8|8341|8357.2|8354.4|8359.2|8356.4|8342.5|8339.7|875
1721218500000|2024-07-17 12:15:00|8356.5|8353.7|8357.2|8354.4|8361.2|8358.4|8356.5|8353.4|796
1721218800000|2024-07-17 12:20:00|8357.5|8354.7|8358.5|8355.7|8362.5|8359.7|8356.2|8353.4|1106
1721219100000|2024-07-17 12:25:00|8358.9|8356.1|8359.2|8356.4|8361.8|8359|8356.8|8354|1544
1721219400000|2024-07-17 12:30:00|8358.5|8355.7|8366.5|8363.7|8366.8|8364|8353.8|8351|3188
1721219700000|2024-07-17 12:35:00|8366.1|8363.3|8367.5|8363.7|8368.8|8366|8363.8|8361|1217
1721220000000|2024-07-17 12:40:00|8367.2|8364.4|8367.5|8363.7|8369.5|8366.4|8364.8|8362|598
1721220300000|2024-07-17 12:45:00|8366.8|8364|8366.8|8364|8370.5|8367.4|8366.5|8363.7|861
1721220600000|2024-07-17 12:50:00|8367.5|8363.7|8371.5|8367.7|8372.5|8369.4|8365.2|8362|501
1721220900000|2024-07-17 12:55:00|8370.8|8368|8373.2|8370.4|8376.2|8373.4|8370.5|8367.7|4390
1721221200000|2024-07-17 13:00:00|8372.8|8370|8367.8|8364|8383.2|8380|8367.1|8364|3187
1721221500000|2024-07-17 13:05:00|8367.1|8364.3|8381.1|8377.3|8381.8|8378.3|8366.1|8363|2647
1721221800000|2024-07-17 13:10:00|8381.5|8378.3|8380.1|8377.3|8383.1|8380|8374.1|8371.3|1211
1721222100000|2024-07-17 13:15:00|8379.8|8376|8392.6|8388.8|8393.9|8391.1|8379.1|8376|4247
1721222400000|2024-07-17 13:20:00|8392.9|8389.1|8401.2|8398.4|8403.2|8400.4|8391.9|8388.8|2767
1721222700000|2024-07-17 13:25:00|8401.9|8399.1|8402.8|8400|8404.5|8401.7|8397.5|8394.4|2064
1721223000000|2024-07-17 13:30:00|8402.5|8399.7|8403.2|8400.4|8409.2|8406.4|8396.2|8393.4|4672
1721223300000|2024-07-17 13:35:00|8403.5|8399.7|8399.8|8397|8408.9|8405.8|8399|8395.7|2545
1721223600000|2024-07-17 13:40:00|8400.5|8396.7|8406.9|8403.1|8406.9|8404.1|8394.8|8392|2086
1721223900000|2024-07-17 13:45:00|8406.2|8403.4|8404.2|8401.4|8412.9|8409.8|8401.7|8398.4|3151
1721224200000|2024-07-17 13:50:00|8404.6|8401.8|8414.6|8411.8|8416.4|8413.1|8403.2|8400.4|1660
1721224500000|2024-07-17 13:55:00|8415.2|8412.4|8420.9|8418.1|8423.9|8420.8|8412.2|8409.4|3951
1721224800000|2024-07-17 14:00:00|8421.2|8417.4|8417.6|8413.8|8428.6|8425.1|8416.6|8413.8|2393
1721225100000|2024-07-17 14:05:00|8417.3|8414.5|8413.2|8409.4|8418.6|8415.5|8404.5|8401.4|2368
1721225400000|2024-07-17 14:10:00|8412.9|8410.1|8416.6|8413.8|8421.3|8418|8404.9|8401.8|5601
1721225700000|2024-07-17 14:15:00|8417.3|8413.5|8410.6|8407.8|8418.6|8415.5|8405.2|8402.1|1491
1721226000000|2024-07-17 14:20:00|8410.9|8407.1|8417.9|8415.1|8420.6|8417.5|8406.9|8403.8|2646
1721226300000|2024-07-17 14:25:00|8418.2|8415.4|8411.6|8407.8|8421.6|8418.4|8409.6|8406.5|2419
1721226600000|2024-07-17 14:30:00|8412.3|8408.8|8408.5|8404.7|8420.6|8416.8|8397.5|8394.4|4919
1721226900000|2024-07-17 14:35:00|8407.5|8405.4|8402.2|8399.4|8413.2|8410|8393.4|8390.3|2198
1721227200000|2024-07-17 14:40:00|8403.2|8400.4|8417.6|8414.8|8419.9|8416.8|8392.2|8389.4|2060
1721227500000|2024-07-17 14:45:00|8417.2|8414.4|8429.9|8427.1|8433.2|8430.4|8415.2|8412.1|3266
1721227800000|2024-07-17 14:50:00|8429.6|8426.8|8424.9|8422.1|8431.2|8428.1|8421.9|8419.1|2517
1721228100000|2024-07-17 14:55:00|8425.9|8422.4|8432.6|8428.8|8442.3|8439.5|8423.9|8420.8|4322
1721228400000|2024-07-17 15:00:00|8431.9|8429.1|8421.3|8417.5|8433.6|8430.8|8419.3|8416.5|3010
1721228700000|2024-07-17 15:05:00|8420.9|8418.1|8431.2|8428.4|8443.4|8440.1|8420.9|8418.1|5945
1721229000000|2024-07-17 15:10:00|8430.5|8427.7|8433.5|8430.7|8442.6|8439.4|8425.1|8422|3476
1721229300000|2024-07-17 15:15:00|8433.8|8430|8428.1|8425.3|8434.5|8431.7|8414.4|8410.6|3369
1721229600000|2024-07-17 15:20:00|8428.4|8424.6|8414.7|8411.9|8429.4|8426.3|8409|8405.5|2749
1721229900000|2024-07-17 15:25:00|8415|8412.2|8411|8408.2|8426.4|8423.3|8410.3|8407.5|3803
1721230200000|2024-07-17 15:30:00|8411.3|8408.5|8399.1|8396.3|8419.1|8416.3|8399.1|8395.6|4214
1721230500000|2024-07-17 15:35:00|8399.4|8395.6|8412.1|8409.3|8412.8|8410|8390.7|8387.6|3635
1721230800000|2024-07-17 15:40:00|8413.5|8410.7|8420.8|8417|8427.5|8424|8412.8|8410|1233
1721231100000|2024-07-17 15:45:00|8420.1|8417.3|8429.5|8426.7|8433.5|8430.4|8418.1|8415.3|1178
1721231400000|2024-07-17 15:50:00|8430.2|8426.4|8427.8|8425|8436.5|8433.4|8426.4|8423.3|1560
1721231700000|2024-07-17 15:55:00|8428.1|8425.3|8442.8|8440|8444.8|8442|8427.1|8424|2362
1721232000000|2024-07-17 16:00:00|8443.1|8440.3|8440.8|8437|8444.8|8441.3|8440.1|8437|2407
1721232300000|2024-07-17 16:05:00|8439.8|8436.6|8423.4|8420.6|8440.1|8437|8423.4|8420.3|1760
1721232600000|2024-07-17 16:10:00|8423.1|8420.3|8429.1|8426.3|8433.1|8430.3|8421.4|8418.3|850
1721232900000|2024-07-17 16:15:00|8429.4|8426.6|8436.1|8433.3|8438.4|8435.6|8429.4|8426.3|349
1721233200000|2024-07-17 16:20:00|8436.8|8433|8432.1|8428.3|8440.4|8437.3|8430.4|8427.3|727
1721233500000|2024-07-17 16:25:00|8432.4|8428.6|8438.1|8434.3|8440.8|8437.5|8424.7|8421.9|1106
1721233800000|2024-07-17 16:30:00|8437.8|8434|8442.7|8439.9|8448.4|8445.1|8435.4|8432.6|2213
1721234100000|2024-07-17 16:35:00|8443.4|8439.6|8443.4|8439.6|8447.7|8444.6|8441.7|8438.9|632
1721234400000|2024-07-17 16:40:00|8442.7|8439.9|8446.4|8443.6|8448.7|8445.6|8438|8434.9|1198
1721234700000|2024-07-17 16:45:00|8446.8|8444|8444.4|8441.6|8449.1|8446|8442.1|8439.3|735
1721235000000|2024-07-17 16:50:00|8444.1|8441.3|8448.1|8444.3|8449.1|8446|8443.1|8440.3|1277
1721235300000|2024-07-17 16:55:00|8447.7|8443.9|8443.4|8440.6|8448.7|8444.9|8440.4|8437.6|918
1721235600000|2024-07-17 17:00:00|8443.1|8440.3|8443.4|8440.6|8445.7|8442.3|8438.4|8435.6|1070
1721235900000|2024-07-17 17:05:00|8443|8440.2|8435.3|8431.5|8446|8442.9|8433.3|8429.5|749
1721236200000|2024-07-17 17:10:00|8435|8432.2|8444|8440.2|8444|8441.2|8434.7|8431.2|1418
1721236500000|2024-07-17 17:15:00|8443.7|8439.9|8441.6|8437.8|8445|8441.9|8438.3|8435.2|597
1721236800000|2024-07-17 17:20:00|8441.3|8437.5|8441.3|8438.5|8445|8442.2|8438.9|8435.8|712
1721237100000|2024-07-17 17:25:00|8442|8438.2|8444|8441.2|8445|8441.9|8439.3|8436.2|513
1721237400000|2024-07-17 17:30:00|8444.3|8440.5|8440.7|8436.9|8444.3|8441.2|8437.3|8434.5|642
1721237700000|2024-07-17 17:35:00|8439.7|8437.2|8444.7|8441.9|8447|8444.2|8439.7|8436.2|1519
1721238000000|2024-07-17 17:40:00|8445|8442.2|8438.7|8435.9|8445.7|8442.2|8437|8433.9|1012
1721238300000|2024-07-17 17:45:00|8439|8436.2|8441.7|8437.9|8443.7|8440.4|8437.7|8434.9|1234
1721238600000|2024-07-17 17:50:00|8441|8438.2|8440|8437.2|8442|8439.2|8431.6|8428.5|1221
1721238900000|2024-07-17 17:55:00|8440.3|8437.5|8442.6|8439.8|8446.3|8443.5|8440|8437.2|1257
1721239200000|2024-07-17 18:00:00|8442|8439.2|8428.9|8425.1|8442.3|8439.2|8424.5|8421.4|1861
1721239500000|2024-07-17 18:05:00|8429.2|8425.4|8420.9|8418.1|8431.9|8428.1|8416.8|8413.7|3077
1721239800000|2024-07-17 18:10:00|8421.2|8418.4|8423.9|8420.1|8426.9|8424.1|8419.6|8416.8|1000
1721240100000|2024-07-17 18:15:00|8423.2|8420.4|8421.9|8419.1|8429.2|8426.1|8415.2|8412.1|1522
1721240400000|2024-07-17 18:20:00|8421.6|8418.8|8433.2|8430.4|8439.2|8436.4|8421.6|8418.8|2667
1721240700000|2024-07-17 18:25:00|8432.9|8430.1|8438.6|8435.8|8445.6|8442.8|8429.5|8426.2|8077
1721241000000|2024-07-17 18:30:00|8438.3|8435.5|8440.3|8437.5|8440.9|8437.8|8434.3|8431.5|1941
1721241300000|2024-07-17 18:35:00|8439.3|8436.5|8440.6|8436.8|8444.9|8441.8|8436.6|8433.8|1900
1721241600000|2024-07-17 18:40:00|8440.2|8437.4|8439.9|8437.1|8442.9|8439.4|8438.2|8435.1|676
1721241900000|2024-07-17 18:45:00|8439.4|8436.1|8439.9|8437.1|8443.6|8440.5|8438.6|8435.1|768
1721242200000|2024-07-17 18:50:00|8439.6|8436.8|8434.6|8431.8|8440.2|8437.1|8433.6|8430.8|988
1721242500000|2024-07-17 18:55:00|8435.3|8431.5|8434.9|8431.1|8435.6|8432.1|8430.9|8428.1|659
1721242800000|2024-07-17 19:00:00|8434.2|8431.4|8437.6|8433.8|8438.9|8435.8|8433.9|8430.1|433
1721243100000|2024-07-17 19:05:00|8437.9|8434.1|8440.2|8437.4|8440.2|8437.4|8437.2|8434.1|266
1721243400000|2024-07-17 19:10:00|8440.9|8437.1|8441.2|8437.4|8441.2|8437.8|8439.2|8436.4|594
1721243700000|2024-07-17 19:15:00|8440.5|8437.7|8436.6|8433.8|8441.2|8438.1|8434.9|8432.1|239
1721244000000|2024-07-17 19:20:00|8437.2|8434.4|8438.2|8434.4|8440.2|8437.4|8437.2|8434.4|292
1721244300000|2024-07-17 19:25:00|8436.9|8434.1|8438.2|8434.4|8438.2|8435.4|8436.2|8433.4|126
1721244600000|2024-07-17 19:30:00|8437.5|8434.7|8436.5|8432.7|8438.5|8435.4|8435.5|8432.7|283
1721244900000|2024-07-17 19:35:00|8436.8|8433.7|8435.5|8431.7|8436.8|8433.7|8434.5|8431.7|176
1721245200000|2024-07-17 19:40:00|8435.2|8432.4|8432.5|8428.7|8436.2|8433.4|8431.1|8428|312
1721245500000|2024-07-17 19:45:00|8431.8|8429.7|8430.8|8427|8432.5|8429.7|8428.8|8426|572
1721245800000|2024-07-17 19:50:00|8430.4|8427.6|8435.8|8433|8435.8|8433|8430.4|8427|719
1721246100000|2024-07-17 19:55:00|8435.4|8432.6|8434.4|8431.6|8436.7|8433.6|8434.4|8430.9|217
1721246400000|2024-07-17 20:00:00|8434.7|8430.9|8433.8|8431|8434.7|8431.9|8431.7|8428.6|491
1721246700000|2024-07-17 20:05:00|8434.1|8431.3|8433.1|8429.3|8435.8|8433|8432.8|8429.3|185
1721247000000|2024-07-17 20:10:00|8432.8|8430|8431.4|8428.6|8433.1|8430|8430.4|8426.9|169
1721247300000|2024-07-17 20:15:00|8431.7|8427.9|8435.7|8432.9|8435.7|8432.9|8430.7|8427.9|126
1721247600000|2024-07-17 20:20:00|8435.4|8432.6|8436.4|8432.6|8436.7|8432.9|8434.7|8431.6|121
1721247900000|2024-07-17 20:25:00|8436.7|8432.9|8436|8432.2|8437.4|8433.9|8434.7|8431.9|109
1721248200000|2024-07-17 20:30:00|8435.7|8432.9|8439|8436.2|8439|8436.2|8434.7|8431.9|62
1721248500000|2024-07-17 20:35:00|8439.3|8436.5|8445|8441.2|8447|8443.9|8439.3|8436.5|73
1721248800000|2024-07-17 20:40:00|8444.6|8441.8|8447|8444.2|8447.3|8444.2|8443.6|8440.8|103
1721249100000|2024-07-17 20:45:00|8446.9|8444.1|8445.9|8443.1|8449.9|8446.8|8445.3|8441.8|136
1721249400000|2024-07-17 20:50:00|8446.6|8443.8|8446.6|8442.8|8446.9|8443.8|8444|8441.1|99
1721249700000|2024-07-17 20:55:00|8445.9|8443.1|8449.6|8446.8|8449.6|8446.8|8444.6|8441.8|263
1721250000000|2024-07-17 21:00:00|8449.9|8446.1|8448.5|8445.7|8449.9|8446.4|8448.5|8445.4|1
1721250300000|2024-07-17 21:05:00|8448.9|8441.1|8446.6|8438.8|8448.9|8441.6|8443.9|8438.1|25
1721250600000|2024-07-17 21:10:00|8444.4|8440.6|8446.6|8438.8|8446.6|8440.6|8444.4|8438.8|1
1721250900000|2024-07-17 21:15:00|8446.4|8438.6|8446.2|8442.4|8446.6|8442.8|8445.2|8438.6|0
1721251200000|2024-07-17 21:20:00|8444.5|8441.7|8444.2|8441.4|8444.5|8441.7|8444.2|8441.4|36
1721251800000|2024-07-17 21:30:00|8447.6|8439.8|8447.2|8443.4|8449.8|8444.5|8447.2|8439.8|11
1721252100000|2024-07-17 21:35:00|8450.3|8442.5|8448.3|8444.5|8450.3|8444.5|8446.5|8442|9
1721252400000|2024-07-17 21:40:00|8447.2|8443.4|8447.7|8443.9|8450.9|8447.3|8446.5|8441.7|71
1721252700000|2024-07-17 21:45:00|8449.5|8441.7|8448.7|8444.9|8451.3|8445.5|8446.7|8441.4|0
1721253300000|2024-07-17 21:55:00|8448.6|8444.8|8449.5|8445.7|8450.5|8447.3|8448.1|8442.3|9
1721253600000|2024-07-17 22:00:00|8449.8|8446|8449.8|8446|8449.8|8446|8449.8|8446|0
1721260800000|2024-07-18 00:00:00|8450.5|8446.7|8448.8|8446|8453|8449.2|8447.8|8444.7|199
1721261100000|2024-07-18 00:05:00|8449.1|8446.3|8447.8|8445|8449.1|8446.3|8446.8|8443.7|76
1721261400000|2024-07-18 00:10:00|8448.8|8445.7|8449.8|8447|8451.1|8448|8448.5|8445.7|68
1721261700000|2024-07-18 00:15:00|8450.5|8446.7|8450.8|8447|8452.1|8449|8449.8|8446.3|40
1721262000000|2024-07-18 00:20:00|8450.1|8447.3|8450.8|8448|8451.8|8449|8449.1|8446|61
1721262300000|2024-07-18 00:25:00|8450.7|8447.9|8450.7|8446.9|8451.1|8448.3|8449.1|8446.3|40
1721262600000|2024-07-18 00:30:00|8450.4|8447.6|8450.4|8447.6|8452.1|8449.3|8448.1|8445.3|101
1721262900000|2024-07-18 00:35:00|8450.7|8447.9|8453|8450.2|8454|8451.2|8449.7|8446.6|38
1721263200000|2024-07-18 00:40:00|8452.4|8449.6|8456|8453.2|8457|8453.2|8452|8449.2|73
1721263500000|2024-07-18 00:45:00|8456.7|8452.9|8454.7|8451.9|8458.7|8455.6|8453.7|8450.9|101
1721263800000|2024-07-18 00:50:00|8455|8451.2|8455.7|8452.9|8455.7|8452.9|8453.7|8450.2|29
1721264100000|2024-07-18 00:55:00|8455.4|8452.6|8457.7|8454.9|8457.7|8454.9|8454.7|8451.9|24
1721264400000|2024-07-18 01:00:00|8458.7|8455.2|8457.7|8454.9|8460|8456.9|8454.7|8451.5|216
1721264700000|2024-07-18 01:05:00|8458|8455.2|8465|8462.2|8466.3|8463.2|8456.7|8453.9|190
1721265000000|2024-07-18 01:10:00|8464.6|8461.8|8481|8478.2|8492|8488.9|8463.3|8459.8|2076
1721265300000|2024-07-18 01:15:00|8481.6|8477.8|8479.3|8476.5|8484.3|8481.2|8477.6|8474.5|279
1721265600000|2024-07-18 01:20:00|8479.6|8476.8|8478.6|8475.8|8482.6|8479.5|8477.9|8474.8|249
1721265900000|2024-07-18 01:25:00|8478.2|8475.4|8474.2|8471.4|8479.6|8476.4|8473.2|8469.8|249
1721266200000|2024-07-18 01:30:00|8475.2|8471.8|8473.2|8469.4|8477.5|8474.7|8471.5|8468.7|115
1721266500000|2024-07-18 01:35:00|8472.5|8469.7|8467.2|8464.4|8473.9|8470.4|8467.2|8464.1|265
1721266800000|2024-07-18 01:40:00|8465.5|8463.4|8469.2|8466.4|8472.2|8469.1|8462.2|8458.7|214
1721267100000|2024-07-18 01:45:00|8469.9|8466.1|8474.6|8470.8|8475.6|8472.4|8469.9|8466.1|124
1721267400000|2024-07-18 01:50:00|8474.2|8470.4|8474.9|8472.1|8477.5|8474.4|8469.9|8466.7|51
1721267700000|2024-07-18 01:55:00|8475.5|8472.7|8475.2|8472.4|8475.9|8473.1|8472.9|8469.7|41
1721268000000|2024-07-18 02:00:00|8474.2|8471.4|8472.8|8470|8476.8|8474|8470.8|8467.7|250
1721268300000|2024-07-18 02:05:00|8472.5|8469.7|8467.8|8464|8472.8|8469.7|8465.5|8462.7|49
1721268600000|2024-07-18 02:10:00|8468.2|8465|8465.8|8463|8469.8|8466.7|8465.5|8462.4|39
1721268900000|2024-07-18 02:15:00|8465.5|8462|8461.8|8459|8466.5|8463.4|8461.8|8458.7|89
1721269200000|2024-07-18 02:20:00|8462.5|8458.7|8460.5|8456.7|8462.5|8459.4|8459.1|8455.7|32
1721269500000|2024-07-18 02:25:00|8460.1|8457.7|8457.5|8453.7|8460.5|8457.7|8456.5|8453|50
1721269800000|2024-07-18 02:30:00|8456.8|8454|8457.4|8454.6|8458.8|8455.7|8455.4|8452|29
1721270100000|2024-07-18 02:35:00|8458.1|8454.3|8457.1|8454.3|8458.4|8455.6|8455.1|8451.6|41
1721270400000|2024-07-18 02:40:00|8457.4|8454.6|8459.1|8456.3|8460.1|8457.3|8457.4|8454.6|105
1721270700000|2024-07-18 02:45:00|8460.1|8457.3|8464.8|8462|8466.1|8462.6|8459.4|8456.3|203
1721271000000|2024-07-18 02:50:00|8465.1|8462.3|8466.4|8463.6|8467.8|8465|8465.1|8462.3|244
1721271300000|2024-07-18 02:55:00|8466.8|8463|8465.7|8462.9|8466.8|8464|8465.4|8462.6|31
1721271600000|2024-07-18 03:00:00|8466.1|8463.3|8465.7|8462.9|8466.7|8463.9|8465.7|8462.9|47
1721271900000|2024-07-18 03:05:00|8466.7|8463.6|8471.4|8467.6|8472.4|8468.9|8465.4|8462.6|40
1721272200000|2024-07-18 03:10:00|8470.4|8467.9|8468.7|8465.9|8472.4|8469.6|8468.7|8465.9|253
1721272500000|2024-07-18 03:15:00|8469.4|8466.6|8464.7|8461.9|8469.7|8466.9|8464.7|8461.9|144
1721272800000|2024-07-18 03:20:00|8465|8461.2|8467.4|8464.6|8468.7|8464.9|8463.3|8460.5|60
1721273100000|2024-07-18 03:25:00|8467|8464.2|8468.7|8465.9|8469.7|8466.6|8465.5|8462.2|27
1721273400000|2024-07-18 03:30:00|8469.4|8465.6|8468.3|8464.5|8469.4|8465.9|8466.7|8463.5|11
1721273700000|2024-07-18 03:35:00|8468.7|8465.5|8469.3|8466.5|8469.7|8466.5|8468.3|8464.9|7
1721274000000|2024-07-18 03:40:00|8470.3|8466.9|8471.3|8467.5|8471.3|8467.5|8468.6|8465.5|24
1721274300000|2024-07-18 03:45:00|8470.6|8467.8|8471.3|8468.5|8472.8|8469.5|8470.6|8467.5|33
1721274600000|2024-07-18 03:50:00|||||||||1
1721274900000|2024-07-18 03:55:00|8471.6|8468.8|8471.3|8468.5|8471.6|8468.8|8471.3|8468.5|26
1721275200000|2024-07-18 04:00:00|8472.3|8467.8|8473.6|8470.8|8474.3|8470.8|8470.6|8467.8|31
1721275500000|2024-07-18 04:05:00|8474.3|8470.5|8472.6|8469.8|8474.3|8470.8|8472.3|8468.8|7
1721275800000|2024-07-18 04:10:00|8471.6|8468.8|8470.6|8467.8|8472.6|8469.5|8469.9|8466.8|23
1721276100000|2024-07-18 04:15:00|8471.6|8468.1|8472.2|8468.4|8472.6|8469.4|8470.6|8467.8|282
1721276400000|2024-07-18 04:20:00|8472.6|8468.8|8476.9|8474.1|8479.6|8476.5|8471.9|8468.8|827
1721276700000|2024-07-18 04:25:00|8477.3|8474.5|8474.9|8471.1|8477.9|8475.1|8473.6|8470.4|66
1721277000000|2024-07-18 04:30:00|8475.2|8471.4|8473.6|8470.8|8475.2|8471.8|8473.2|8469.8|32
1721277300000|2024-07-18 04:35:00|8473.2|8470.4|8472.5|8469.7|8473.6|8470.4|8471.5|8468.7|8
1721277600000|2024-07-18 04:40:00|8472.2|8469.4|8472.5|8468.7|8472.5|8469.7|8472.2|8468.7|3
1721277900000|2024-07-18 04:45:00|8472.2|8469.4|8469.6|8466.8|8473.5|8470.1|8469.6|8466.4|53
1721278200000|2024-07-18 04:50:00|8469.9|8467.1|8470.2|8467.4|8471.2|8468.1|8469.2|8466.1|21
1721278500000|2024-07-18 04:55:00|8470.9|8467.1|8472.2|8469.4|8473.2|8470.1|8470.2|8467.1|91
1721278800000|2024-07-18 05:00:00|8472.5|8469.7|8472.2|8468.4|8475.2|8471.4|8470.5|8467.4|27
1721279100000|2024-07-18 05:05:00|8472.5|8469.4|8472.5|8469.7|8473.5|8470.7|8471.2|8468|15
1721279400000|2024-07-18 05:10:00|8472.1|8469.3|8471.5|8468.7|8473.1|8469.7|8471.5|8468.7|21
1721279700000|2024-07-18 05:15:00|8471.1|8467.7|8472.4|8469.6|8472.8|8470|8471.1|8467.7|14
1721280000000|2024-07-18 05:20:00|8473.4|8470|8473.4|8470.6|8476.4|8473.6|8472.4|8469.6|57
1721280300000|2024-07-18 05:25:00|8472.8|8470|8471.4|8468.6|8473.1|8470|8468.7|8465.9|39
1721280600000|2024-07-18 05:30:00|8472.1|8468.3|8468.7|8465.9|8473.7|8470.6|8466.4|8463.6|144
1721280900000|2024-07-18 05:35:00|8468.4|8465.6|8473.4|8470.6|8475.4|8472.6|8467.7|8464.6|196
1721281200000|2024-07-18 05:40:00|8473.7|8470.9|8477.7|8474.9|8480.7|8477.6|8473.4|8470.3|196
1721281500000|2024-07-18 05:45:00|8478.1|8475.3|8475.1|8472.3|8479.1|8476.3|8473|8470.2|270
1721281800000|2024-07-18 05:50:00|8475.4|8472.6|8473.7|8470.9|8476|8472.9|8472.7|8469.2|270
1721282100000|2024-07-18 05:55:00|8474|8470.2|8473.7|8470.9|8475|8472.2|8472|8468.9|114
1721282400000|2024-07-18 06:00:00|8474|8471.2|8472|8469.2|8476|8472.9|8471.7|8468.2|484
1721282700000|2024-07-18 06:05:00|8471.7|8468.9|8476.7|8472.9|8477|8473.5|8471.7|8468.9|249
1721283000000|2024-07-18 06:10:00|8476|8473.2|8478|8475.2|8478|8475.2|8474.6|8471.5|105
1721283300000|2024-07-18 06:15:00|8477.6|8474.8|8477.9|8474.1|8478|8475.2|8475|8471.8|111
1721283600000|2024-07-18 06:20:00|8477.6|8474.8|8488|8485.2|8489.3|8486.5|8477.6|8474.8|594
1721283900000|2024-07-18 06:25:00|8488.3|8484.5|8493.6|8489.8|8495|8492.2|8486.3|8483.5|1085
1721284200000|2024-07-18 06:30:00|8493.3|8489.5|8494.6|8491.8|8496.6|8493.1|8490.6|8487.8|477
1721284500000|2024-07-18 06:35:00|8495.3|8491.5|8496.6|8493.8|8496.6|8493.8|8491.6|8488.8|562
1721284800000|2024-07-18 06:40:00|8496.3|8493.5|8494.6|8491.8|8496.6|8493.8|8493.6|8490.8|693
1721285100000|2024-07-18 06:45:00|8494.3|8490.8|8497.2|8494.4|8497.2|8494.4|8492.2|8489.1|393
1721285400000|2024-07-18 06:50:00|8496.9|8494.1|8503.6|8499.8|8504.9|8501.8|8496.9|8494.1|593
1721285700000|2024-07-18 06:55:00|8503.9|8500.1|8504.6|8501.8|8507.9|8504.8|8501.6|8498.8|604
1721286000000|2024-07-18 07:00:00|8503.6|8500.8|8497.9|8495.1|8503.6|8500.8|8493.6|8490.8|1647
1721286300000|2024-07-18 07:05:00|8498.5|8495.7|8501.2|8498.4|8502.2|8499.4|8495.5|8492.7|916
1721286600000|2024-07-18 07:10:00|8500.9|8498.1|8500.2|8496.4|8502.2|8499.4|8493.5|8490.4|910
1721286900000|2024-07-18 07:15:00|8499.9|8497.1|8491.2|8488.4|8503.9|8500.7|8490.5|8487.4|1226
1721287200000|2024-07-18 07:20:00|8490.8|8488|8490.2|8486.4|8496.2|8493.1|8488.9|8486.1|688
1721287500000|2024-07-18 07:25:00|8489.9|8486.1|8491.9|8489.1|8495.2|8492.1|8487.9|8485|3275
1721287800000|2024-07-18 07:30:00|8491.6|8488.8|8484.9|8481.1|8491.9|8489.1|8483.2|8480.1|948
1721288100000|2024-07-18 07:35:00|8484.6|8481.8|8484.9|8482.1|8489.6|8486.4|8482.2|8479.4|1151
1721288400000|2024-07-18 07:40:00|8484.5|8481.7|8489.2|8485.4|8492.2|8489.4|8483.9|8480.1|2857
1721288700000|2024-07-18 07:45:00|8488.6|8485.8|8492.6|8489.8|8494.3|8491.5|8482.2|8479.1|1490
1721289000000|2024-07-18 07:50:00|8491.9|8489.1|8487.6|8484.8|8497.3|8493.8|8485.6|8482.1|3638
1721289300000|2024-07-18 07:55:00|8486.2|8483.4|8481.2|8478.4|8487.6|8483.8|8476.9|8473.8|1256
1721289600000|2024-07-18 08:00:00|8480.9|8478.1|8481.9|8479.1|8486.9|8483.4|8478.5|8475.7|1485
1721289900000|2024-07-18 08:05:00|8480.9|8478.1|8475.5|8472.7|8481.9|8479.1|8472.8|8469.7|1697
1721290200000|2024-07-18 08:10:00|8475.8|8472|8476.5|8473.7|8477.5|8474.7|8472.5|8469|740
1721290500000|2024-07-18 08:15:00|8475.8|8473|8469.5|8466.7|8480.5|8477.7|8469.5|8466.7|1109
1721290800000|2024-07-18 08:20:00|8469.2|8466.4|8467.1|8464.3|8471.8|8468.7|8462.1|8459.3|3411
1721291100000|2024-07-18 08:25:00|8466.8|8464|8460.1|8456.3|8471.8|8468.7|8458.8|8455.3|5946
1721291400000|2024-07-18 08:30:00|8459.8|8457|8453.1|8450.3|8463.8|8461|8452.1|8449|3469
1721291700000|2024-07-18 08:35:00|8452.8|8450|8445.1|8442.3|8453.8|8450.6|8442.7|8439.9|3021
1721292000000|2024-07-18 08:40:00|8443.7|8440.9|8440|8437.2|8445.7|8442.9|8437.4|8434.6|3965
1721292300000|2024-07-18 08:45:00|8440.7|8436.9|8439.7|8436.9|8442|8439.2|8437.3|8434.2|2311
1721292600000|2024-07-18 08:50:00|8440.3|8437.5|8447.7|8443.9|8449|8446.2|8439.3|8436.5|1272
1721292900000|2024-07-18 08:55:00|8448|8444.2|8447.7|8444.9|8452|8448.9|8445.3|8441.7|1103
1721293200000|2024-07-18 09:00:00|8447.3|8444.5|8446.7|8443.9|8451.7|8448.9|8444.7|8441.9|591
1721293500000|2024-07-18 09:05:00|8447.7|8444.9|8436.6|8432.8|8448.3|8445.5|8435|8431.3|1850
1721293800000|2024-07-18 09:10:00|8435.9|8433.1|8435.3|8432.5|8436.6|8433.1|8431.6|8428.5|1441
1721294100000|2024-07-18 09:15:00|8435.6|8431.8|8422.9|8420.1|8435.9|8433.1|8421.3|8418.5|1835
1721294400000|2024-07-18 09:20:00|8423.2|8420.4|8424.6|8421.8|8427.2|8424.4|8423.2|8419.9|1171
1721294700000|2024-07-18 09:25:00|8425.2|8421.4|8425.2|8421.4|8433.6|8430.8|8424.2|8421.4|1394
1721295000000|2024-07-18 09:30:00|8424.9|8422.1|8420.9|8418.1|8427.2|8424.4|8420.2|8417.4|658
1721295300000|2024-07-18 09:35:00|8421.2|8417.4|8421.2|8418.4|8424.9|8421.4|8418.5|8415.4|1010
1721295600000|2024-07-18 09:40:00|8421.5|8418.7|8418.5|8414.7|8426.2|8422.7|8417.5|8414|624
1721295900000|2024-07-18 09:45:00|8418.8|8415|8423.8|8421|8425.8|8422.7|8417.5|8414.7|846
1721296200000|2024-07-18 09:50:00|8423.5|8420.7|8431.5|8428.7|8432.5|8429.4|8423.5|8420.7|656
1721296500000|2024-07-18 09:55:00|8430.5|8427.7|8433.5|8430.7|8434.5|8431.7|8425.1|8421.7|1139
1721296800000|2024-07-18 10:00:00|8432.5|8429.7|8435.1|8432.3|8437.5|8434.3|8431.1|8427.7|456
1721297100000|2024-07-18 10:05:00|8435.5|8432.7|8426.5|8423.7|8436.1|8433|8424.1|8421|599
1721297400000|2024-07-18 10:10:00|8426.1|8423.3|8423.8|8421|8430.8|8427.6|8423.8|8421|451
1721297700000|2024-07-18 10:15:00|8424.1|8421.3|8430.1|8427.3|8433.1|8430.3|8424.1|8421|453
1721298000000|2024-07-18 10:20:00|8429.8|8427|8427.7|8423.9|8435.7|8432.9|8427.1|8423.9|1254
1721298300000|2024-07-18 10:25:00|8427.1|8424.3|8427.7|8424.9|8431.7|8428.9|8427.1|8424.3|297
1721298600000|2024-07-18 10:30:00|8427.1|8423.9|8419.7|8416.9|8427.7|8424.3|8419|8416.2|959
1721298900000|2024-07-18 10:35:00|8420.7|8417.9|8412.7|8409.9|8421.7|8418.9|8412|8408.9|1301
1721299200000|2024-07-18 10:40:00|8413.7|8410.5|8415.6|8411.8|8417|8413.8|8411|8408.2|1096
1721299500000|2024-07-18 10:45:00|8415|8412.2|8419|8416.2|8425.3|8422.5|8414.6|8411.8|811
1721299800000|2024-07-18 10:50:00|8419.3|8415.5|8420|8417.2|8422.3|8419.2|8417|8414.2|361
1721300100000|2024-07-18 10:55:00|8420.3|8417.5|8429.6|8426.8|8431|8427.8|8419.6|8416.8|578
1721300400000|2024-07-18 11:00:00|8430.3|8426.5|8423.3|8420.5|8430.3|8427|8419.6|8416.8|493
1721300700000|2024-07-18 11:05:00|8423.6|8420.8|8421.6|8418.8|8425.6|8422.5|8420.6|8417.5|442
1721301000000|2024-07-18 11:10:00|8421.3|8418.5|8421.9|8419.1|8424.9|8421.8|8418.9|8416.1|516
1721301300000|2024-07-18 11:15:00|8422.6|8418.8|8422.9|8420.1|8422.9|8420.1|8418.2|8415.1|419
1721301600000|2024-07-18 11:20:00|8423.9|8419.8|8421.6|8418.8|8423.9|8420.4|8420.2|8417.1|334
1721301900000|2024-07-18 11:25:00|8421.9|8419.1|8421.2|8418.4|8424.9|8421.8|8419.2|8416.4|426
1721302200000|2024-07-18 11:30:00|8420.9|8418.1|8419.5|8416.7|8422.2|8418.7|8418.2|8415.4|578
1721302500000|2024-07-18 11:35:00|8419.2|8416.4|8420.2|8417.4|8421.2|8418.4|8416.5|8413.7|498
1721302800000|2024-07-18 11:40:00|8420.5|8416.7|8416.2|8413.4|8421.2|8417.7|8412.2|8409.1|313
1721303100000|2024-07-18 11:45:00|8417.2|8414.4|8414.5|8411.7|8421.5|8418.7|8414.5|8411.7|526
1721303400000|2024-07-18 11:50:00|8414.8|8412|8420.5|8417.7|8420.8|8417.7|8414.8|8412|682
1721303700000|2024-07-18 11:55:00|8420.8|8417|8415.5|8412.7|8420.8|8417.4|8413.5|8410.7|1283
1721304000000|2024-07-18 12:00:00|8415.8|8413|8415.1|8411.3|8419.8|8417|8405.1|8401.7|1372
1721304300000|2024-07-18 12:05:00|8414.8|8412|8415.4|8411.6|8422.5|8419.3|8414.4|8411|495
1721304600000|2024-07-18 12:10:00|8414.4|8412|8412.4|8409.6|8415.4|8412|8408.1|8404.3|722
1721304900000|2024-07-18 12:15:00|8413.1|8410.3|8415.4|8412.6|8423.1|8420.3|8412.4|8409.3|1091
1721305200000|2024-07-18 12:20:00|8416.4|8412.9|8421.1|8417.3|8421.1|8417.9|8413.7|8410.6|498
1721305500000|2024-07-18 12:25:00|8420.7|8418.3|8423.1|8419.3|8429.1|8426.3|8414.4|8411.3|2445
1721305800000|2024-07-18 12:30:00|8423.4|8419.6|8413.1|8409.3|8426.1|8422.3|8412.1|8409.3|2600
1721306100000|2024-07-18 12:35:00|8412.7|8409.9|8419.4|8416.6|8420.7|8417.9|8407.4|8403.9|735
1721306400000|2024-07-18 12:40:00|8419.7|8415.9|8415.7|8412.9|8419.7|8416.9|8412.7|8409.2|397
1721306700000|2024-07-18 12:45:00|8415.4|8412.6|8407|8404.2|8420.7|8417.2|8406.4|8403.6|1935
1721307000000|2024-07-18 12:50:00|8406.7|8403.9|8398.7|8394.9|8407|8403.9|8397|8394.2|1669
1721307300000|2024-07-18 12:55:00|8398.4|8395.9|8395.7|8392.9|8404.4|8401.2|8395.3|8392.2|538
1721307600000|2024-07-18 13:00:00|8396.3|8392.5|8407|8403.2|8418.7|8415.6|8395|8392.2|2140
1721307900000|2024-07-18 13:05:00|8407.4|8403.6|8405.3|8401.5|8410.4|8407.2|8397.7|8394.2|1491
1721308200000|2024-07-18 13:10:00|8405.4|8402.6|8414|8411.2|8419.7|8416.9|8404.3|8401.5|1417
1721308500000|2024-07-18 13:15:00|8413.7|8410.9|8434|8431.2|8434.3|8431.5|8412|8409.2|1835
1721308800000|2024-07-18 13:20:00|8434.3|8430.5|8435|8432.2|8444|8441.2|8432.7|8429.2|2218
1721309100000|2024-07-18 13:25:00|8434.3|8431.5|8427.6|8424.8|8436|8432.7|8420.6|8417.8|4406
1721309400000|2024-07-18 13:30:00|8427|8423.8|8435.6|8431.8|8435.6|8432.5|8416.3|8413.5|2517
1721309700000|2024-07-18 13:35:00|8435|8432.2|8423.9|8420.1|8436.9|8433.5|8423.2|8420.1|2143
1721310000000|2024-07-18 13:40:00|8423.2|8420.4|8412.9|8409.1|8424.6|8421.4|8410.9|8408.1|1990
1721310300000|2024-07-18 13:45:00|8411.9|8408.1|8388.2|8385.4|8420.2|8417.4|8387.2|8384.1|3128
1721310600000|2024-07-18 13:50:00|8388.5|8385.7|8386.2|8383.4|8391.2|8388.1|8380.5|8377.7|2410
1721310900000|2024-07-18 13:55:00|8385.9|8383.1|8382.8|8380|8391.2|8388.1|8380.8|8377.7|1356
1721311200000|2024-07-18 14:00:00|8383.2|8379.4|8394.2|8390.4|8401.8|8398.7|8380.8|8378|1910
1721311500000|2024-07-18 14:05:00|8393.8|8390|8390.5|8387.7|8394.2|8391.4|8384.8|8381.7|1296
1721311800000|2024-07-18 14:10:00|8390.1|8387.3|8390.1|8387.3|8401.5|8398.4|8388.1|8385.3|1093
1721312100000|2024-07-18 14:15:00|8390.5|8387.7|8388.1|8385.3|8394.1|8391.3|8386|8382.7|777
1721312400000|2024-07-18 14:20:00|8387.8|8385|8392.4|8389.6|8396.1|8393.3|8384.4|8381.3|697
1721312700000|2024-07-18 14:25:00|8392.1|8389.3|8399.4|8396.6|8402.8|8399.6|8391.1|8388.3|995
1721313000000|2024-07-18 14:30:00|8399.8|8397|8392.1|8389.3|8411.1|8407.6|8390.8|8388|1448
1721313300000|2024-07-18 14:35:00|8391.8|8389|8381.7|8377.9|8395.1|8392|8381.4|8377.9|633
1721313600000|2024-07-18 14:40:00|8381.1|8378.3|8368.7|8365.9|8384.1|8381.3|8362|8358.6|3815
1721313900000|2024-07-18 14:45:00|8368.4|8365.6|8362|8359.2|8370.7|8367.2|8354.7|8351.5|10258
1721314200000|2024-07-18 14:50:00|8362.3|8359.5|8382|8379.2|8384|8380.2|8359|8356.2|4854
1721314500000|2024-07-18 14:55:00|8383|8380.2|8384|8380.2|8391.7|8388.5|8376|8372.5|3193
1721314800000|2024-07-18 15:00:00|8384.3|8380.5|8385.7|8382.9|8403|8400.2|8376.3|8372.9|5117
1721315100000|2024-07-18 15:05:00|8386.3|8383.5|8393.7|8390.9|8395|8391.9|8383.3|8380.2|1273
1721315400000|2024-07-18 15:10:00|8393.3|8390.5|8396.3|8392.5|8401|8398.2|8386.7|8383.5|6840
1721315700000|2024-07-18 15:15:00|8396|8393.2|8404.3|8401.5|8413.3|8410.2|8389.8|8386.5|2236
1721316000000|2024-07-18 15:20:00|8405|8402.2|8422.7|8418.9|8422.7|8418.9|8405|8402.2|6869
1721316300000|2024-07-18 15:25:00|8422|8419.2|8430.7|8427.9|8430.7|8427.9|8415.3|8412.5|7973
1721316600000|2024-07-18 15:30:00|8431.2|8426.9|8429|8425.2|8431.2|8427.9|8419|8415.9|3871
1721316900000|2024-07-18 15:35:00|8428.7|8425.9|8431.7|8427.9|8437.4|8433.9|8421|8418.2|2052
1721317200000|2024-07-18 15:40:00|8431|8428.2|8435.3|8431.5|8450|8446.9|8428.7|8425.5|3288
1721317500000|2024-07-18 15:45:00|8435|8432.2|8435.3|8432.5|8441.3|8437.9|8432.3|8429.2|1202
1721317800000|2024-07-18 15:50:00|8435|8432.2|8439|8436.2|8443.3|8440.2|8427.6|8424.2|1818
1721318100000|2024-07-18 15:55:00|8439.6|8435.8|8440.3|8436.5|8441|8438.2|8431.6|8428.8|977
1721318400000|2024-07-18 16:00:00|8440|8436.2|8441.3|8437.5|8444.3|8440.8|8436.3|8433.2|736
1721318700000|2024-07-18 16:05:00|8441.6|8437.8|8454.6|8450.8|8455.3|8452.5|8439.3|8435.8|2076
1721319000000|2024-07-18 16:10:00|8455|8451.2|8447.9|8444.1|8455.9|8452.8|8446.6|8443.1|1732
1721319300000|2024-07-18 16:15:00|8447.6|8444.8|8452.6|8449.8|8452.9|8449.8|8443.6|8440.1|915
1721319600000|2024-07-18 16:20:00|8452.9|8449.1|8447.3|8444.5|8453.9|8450.5|8441.6|8438.8|2075
1721319900000|2024-07-18 16:25:00|8446.9|8444.1|8456.2|8452.4|8458.2|8455.1|8446.9|8443.5|1303
1721320200000|2024-07-18 16:30:00|8455.6|8452.8|8451.6|8448.8|8456.2|8453.1|8449.6|8446.4|791
1721320500000|2024-07-18 16:35:00|8452.6|8449.4|8444.9|8442.1|8452.9|8450.1|8443.2|8440.1|907
1721320800000|2024-07-18 16:40:00|8444.5|8441.7|8434.2|8431.4|8444.9|8442.1|8431.2|8428.4|1132
1721321100000|2024-07-18 16:45:00|8434.9|8431.1|8448.9|8446.1|8449.7|8446.1|8433.2|8430.4|1012
1721321400000|2024-07-18 16:50:00|8449.2|8446.4|8453.9|8451.1|8455.5|8452.1|8445.9|8442.4|1526
1721321700000|2024-07-18 16:55:00|8453.5|8450.7|8459.2|8456.4|8459.5|8456.7|8451.2|8448.4|1377
1721322000000|2024-07-18 17:00:00|8459.5|8456.7|8459.5|8456.7|8459.8|8457|8451.8|8449|1098
1721322300000|2024-07-18 17:05:00|8459.8|8457|8449.2|8446.4|8459.8|8457|8448.5|8445.7|1508
1721322600000|2024-07-18 17:10:00|8449.5|8446.7|8449.8|8446|8450.8|8447.7|8445.1|8442.3|991
1721322900000|2024-07-18 17:15:00|8449.5|8445.7|8459.5|8456.7|8463.5|8460|8447.5|8444.3|2859
1721323200000|2024-07-18 17:20:00|8458.5|8455.7|8463.1|8460.3|8464.5|8461.3|8457.8|8454.7|2173
1721323500000|2024-07-18 17:25:00|8462.1|8459.3|8461.5|8457.7|8465.1|8462.3|8460.1|8457|1564
1721323800000|2024-07-18 17:30:00|8461.1|8457.3|8456.1|8452.3|8461.5|8458.6|8453.4|8450.3|1023
1721324100000|2024-07-18 17:35:00|8455.8|8453|8462.4|8459.6|8463.8|8461|8455.8|8452.3|590
1721324400000|2024-07-18 17:40:00|8462.8|8460|8462.7|8458.9|8464.7|8461.3|8460.7|8457.6|644
1721324700000|2024-07-18 17:45:00|8462.4|8459.6|8470.4|8467.6|8475.4|8472.6|8461.7|8458.6|2674
1721325000000|2024-07-18 17:50:00|8470.7|8466.9|8473.1|8470.3|8476.1|8472.9|8468.1|8464.6|1953
1721325300000|2024-07-18 17:55:00|8472.7|8469.9|8468.7|8464.9|8475.7|8472.9|8463.4|8460.2|2890
1721325600000|2024-07-18 18:00:00|8467.7|8464.6|8463.7|8460.9|8468.7|8465.9|8458.7|8455.9|2025
1721325900000|2024-07-18 18:05:00|8463.3|8460.5|8453.7|8449.9|8470.4|8467.2|8450.7|8447.5|3573
1721326200000|2024-07-18 18:10:00|8453|8450.2|8454.6|8451.8|8458|8455.2|8447.3|8444.2|2012
1721326500000|2024-07-18 18:15:00|8455|8452.2|8444.6|8441.8|8461.3|8457.8|8444.6|8441.5|2642
1721326800000|2024-07-18 18:20:00|8444.3|8441.5|8437.6|8434.8|8445.3|8442.5|8431.9|8429.1|4134
1721327100000|2024-07-18 18:25:00|8436.9|8434.1|8440.9|8438.1|8442.2|8439.1|8425.9|8422.8|9913
1721327400000|2024-07-18 18:30:00|8440.2|8437.4|8431.9|8429.1|8442.6|8439.1|8429.9|8426.8|1039
1721327700000|2024-07-18 18:35:00|8432.6|8428.8|8424.9|8421.1|8432.9|8430.1|8423.6|8419.8|957
1721328000000|2024-07-18 18:40:00|8424.2|8421.4|8424.2|8421.4|8428.2|8425.1|8421.9|8418.1|427
1721328300000|2024-07-18 18:45:00|8424.5|8421.7|8417.2|8414.4|8426.2|8423.1|8416.5|8413.7|445
1721328600000|2024-07-18 18:50:00|8417.5|8414.7|8421.2|8417.4|8422.5|8419.7|8417.5|8414.4|448
1721328900000|2024-07-18 18:55:00|8420.8|8418|8417.2|8414.4|8422.2|8418.7|8416.5|8413.4|436
1721329200000|2024-07-18 19:00:00|8417.5|8414.7|8412.5|8409.7|8418.5|8415.4|8410.5|8407.4|1397
1721329500000|2024-07-18 19:05:00|8412.2|8409.4|8407.8|8404|8413.5|8409.7|8407.1|8404|452
1721329800000|2024-07-18 19:10:00|8408.1|8404.3|8401.1|8398.3|8408.1|8404.3|8401.1|8398|469
1721330100000|2024-07-18 19:15:00|8400.8|8398|8401.1|8398.3|8405.1|8402.3|8400.1|8397|314
1721330400000|2024-07-18 19:20:00|8400.1|8397.3|8395.8|8393|8400.8|8397.6|8395.8|8393|551
1721330700000|2024-07-18 19:25:00|8396.8|8393.6|8397.7|8393.9|8398.4|8395.6|8393.1|8390.3|406
1721331000000|2024-07-18 19:30:00|8397.4|8394.6|8395.7|8392.9|8398.4|8394.9|8393.7|8390.3|326
1721331300000|2024-07-18 19:35:00|8396.1|8393.3|8395.1|8391.3|8396.7|8393.3|8390.7|8387.6|607
1721331600000|2024-07-18 19:40:00|8394.7|8391.9|8394.4|8390.6|8397|8393.9|8393.4|8390.1|268
1721331900000|2024-07-18 19:45:00|8394|8390.2|8393.4|8390.6|8395.4|8392.2|8391.4|8388.2|1049
1721332200000|2024-07-18 19:50:00|8393|8390.2|8392|8389.2|8393.7|8390.6|8389.7|8386.6|415
1721332500000|2024-07-18 19:55:00|8392.3|8388.5|8386.3|8382.5|8392.7|8389.9|8381.7|8378.5|1546
1721332800000|2024-07-18 20:00:00|8386.7|8382.9|8395.7|8392.9|8396.7|8393.9|8386.3|8382.9|464
1721333100000|2024-07-18 20:05:00|8396|8392.2|8395|8392.2|8397|8393.8|8394.3|8391.5|740
1721333400000|2024-07-18 20:10:00|8396|8393.2|8396.3|8393.5|8398|8394.5|8395.3|8392.2|120
1721333700000|2024-07-18 20:15:00|8397|8394.2|8404|8400.2|8404.3|8401.5|8397|8393.5|1283
1721334000000|2024-07-18 20:20:00|8403.3|8400.5|8402.3|8398.5|8404.3|8400.8|8401.3|8397.5|36
1721334300000|2024-07-18 20:25:00|8401.9|8399.1|8405.3|8402.5|8406.3|8403.1|8401.6|8398.5|84
1721334600000|2024-07-18 20:30:00|8404.9|8402.1|8404.9|8402.1|8405.6|8402.1|8402.6|8398.8|44
1721334900000|2024-07-18 20:35:00|8404.6|8401.8|8403.6|8399.8|8405.6|8402.4|8403.2|8399.8|98
1721335200000|2024-07-18 20:40:00|8403.2|8400.4|8399.6|8396.8|8403.9|8400.4|8397.6|8394.8|64
1721335500000|2024-07-18 20:45:00|8400.2|8396.4|8403.2|8400.4|8404.2|8400.7|8399.6|8396.1|225
1721335800000|2024-07-18 20:50:00|8403.5|8400.7|8405.9|8402.1|8406.2|8403.1|8402.2|8398.7|285
1721336100000|2024-07-18 20:55:00|8405.5|8401.7|8403.2|8400.4|8406.9|8403.1|8400.9|8397.7|165
1721336400000|2024-07-18 21:00:00|8403.7|8399.9|8396.2|8392.4|8410.7|8405.4|8395.9|8392.1|48
1721336700000|2024-07-18 21:05:00|8396.5|8392.7|8401.7|8397.9|8402.3|8397.9|8396.5|8392.6|4
1721337000000|2024-07-18 21:10:00|8401.5|8397.7|8401|8397.2|8403|8397.9|8400|8393.9|0
1721337300000|2024-07-18 21:15:00|8404|8396.2|8404.5|8396.7|8404.5|8396.7|8402.7|8394.9|33
1721337600000|2024-07-18 21:20:00|8401.1|8397.3|8401|8397.2|8402|8397.3|8398.5|8393.2|4
1721337900000|2024-07-18 21:25:00|8402.6|8394.8|8398.5|8394.7|8402.6|8397.3|8397.5|8394.3|1
1721338200000|2024-07-18 21:30:00|8399.5|8395.7|8399.4|8395.6|8399.5|8395.7|8398.5|8394.7|2
1721338500000|2024-07-18 21:35:00|||||||||1
1721338800000|2024-07-18 21:40:00|8398.8|8396|8398.4|8395.6|8398.8|8396|8398.4|8395.6|2
1721339100000|2024-07-18 21:45:00|8399.1|8396.3|8399.4|8395.6|8399.4|8396.3|8399.1|8395.6|2
1721339400000|2024-07-18 21:50:00|8399.6|8395.8|8410.2|8402.4|8412.6|8406.6|8399.4|8395.6|184
1721339700000|2024-07-18 21:55:00|8411.6|8403.8|8411|8403.2|8412.1|8404.3|8411|8403.2|1
1721347200000|2024-07-19 00:00:00|8393.4|8390.6|8383.4|8380.6|8394.1|8391|8381.1|8377.6|600
1721347500000|2024-07-19 00:05:00|8383.8|8380|8381.1|8378.3|8385.1|8381.6|8379.7|8376.9|422
1721347800000|2024-07-19 00:10:00|8381.7|8378.9|8382.4|8378.6|8383.4|8380.6|8380.4|8377.3|136
1721348100000|2024-07-19 00:15:00|8382.1|8379.6|8380.1|8377.3|8382.4|8379.6|8380.1|8376.9|135
1721348400000|2024-07-19 00:20:00|8380.7|8376.9|8385|8381.2|8386|8383.2|8380.7|8376.9|96
1721348700000|2024-07-19 00:25:00|8384|8380.9|8389.4|8386.6|8389.4|8386.6|8384|8380.9|232
1721349000000|2024-07-19 00:30:00|8389.7|8386.9|8386|8383.2|8390.4|8386.9|8385|8381.9|235
1721349300000|2024-07-19 00:35:00|8387|8382.9|8388|8385.2|8390|8386.9|8386.3|8382.9|111
1721349600000|2024-07-19 00:40:00|8387.7|8384.9|8389|8386.2|8390|8386.5|8386|8382.9|167
1721349900000|2024-07-19 00:45:00|8389.7|8385.9|8387.3|8384.5|8390|8386.7|8387.3|8384.5|44
1721350200000|2024-07-19 00:50:00|8388|8384.2|8392.6|8389.8|8393|8389.8|8386|8383.2|152
1721350500000|2024-07-19 00:55:00|8392.3|8389.5|8393|8389.2|8394.6|8391.3|8390.3|8386.8|52
1721350800000|2024-07-19 01:00:00|8392|8388.8|8381.3|8378.5|8395.6|8392.5|8380.6|8376.8|428
1721351100000|2024-07-19 01:05:00|8381.9|8378.1|8381.6|8378.8|8383.6|8380.5|8376.6|8373.5|840
1721351400000|2024-07-19 01:10:00|8382.3|8378.5|8386.6|8383.8|8388.9|8386.1|8381.6|8378.5|208
1721351700000|2024-07-19 01:15:00|8387.3|8383.5|8387.9|8384.1|8392.6|8389.4|8385.2|8381.8|303
1721352000000|2024-07-19 01:20:00|8387.6|8384.8|8388.2|8385.4|8388.9|8385.8|8385.6|8382.8|92
1721352300000|2024-07-19 01:25:00|8388.6|8385.8|8381.6|8378.8|8389.6|8386.1|8380.9|8377.8|69
1721352600000|2024-07-19 01:30:00|8381.5|8378.7|8375.5|8372.7|8382.9|8379.7|8375.5|8372.1|474
1721352900000|2024-07-19 01:35:00|8375.2|8372.4|8381.9|8379.1|8381.9|8379.1|8375.2|8372.1|114
1721353200000|2024-07-19 01:40:00|8381.5|8378.7|8381.5|8378.7|8383.5|8380.4|8379.5|8376.4|250
1721353500000|2024-07-19 01:45:00|8381.8|8379|8381.2|8378.4|8382.8|8379.4|8379.2|8376.4|97
1721353800000|2024-07-19 01:50:00|8380.8|8377.4|8382.2|8379.4|8384.8|8382|8379.8|8376.7|97
1721354100000|2024-07-19 01:55:00|8381.8|8379|8381.8|8378|8382.5|8379.3|8379.5|8376.7|137
1721354400000|2024-07-19 02:00:00|8380.5|8377.7|8388.8|8385|8388.8|8385|8380.5|8377.2|207
1721354700000|2024-07-19 02:05:00|8388.5|8385.7|8386.1|8383.3|8390.1|8387|8386.1|8383.3|85
1721355000000|2024-07-19 02:10:00|8385.8|8383|8382.1|8379.3|8387.8|8384.3|8380.4|8377.3|63
1721355300000|2024-07-19 02:15:00|8382.4|8379.6|8378.1|8375.3|8382.4|8379.6|8378.1|8375.3|25
1721355600000|2024-07-19 02:20:00|8378.4|8375.6|8379.4|8376.6|8380.1|8376.6|8377.1|8374.3|79
1721355900000|2024-07-19 02:25:00|8380.1|8376.3|8381.7|8378.9|8382.7|8379.6|8379.4|8376.3|108
1721356200000|2024-07-19 02:30:00|8381.4|8378.6|8380.7|8377.9|8384.1|8380.8|8380.1|8376.9|136
1721356500000|2024-07-19 02:35:00|8380.4|8377.6|8381.4|8378.6|8383|8380.1|8380.4|8377.6|69
1721356800000|2024-07-19 02:40:00|8382.4|8379.2|8386.7|8383.9|8387.4|8384.2|8381|8378.2|93
1721357100000|2024-07-19 02:45:00|8387.7|8384.9|8387.7|8384.9|8390|8386.9|8386.7|8383.2|98
1721357400000|2024-07-19 02:50:00|8388|8385.2|8389.7|8385.9|8391.3|8388.2|8387.7|8384.9|59
1721357700000|2024-07-19 02:55:00|8389.3|8386.5|8390|8387.2|8391.7|8388.9|8389.3|8386.5|16
1721358000000|2024-07-19 03:00:00|8389.7|8386.9|8396.6|8392.8|8399|8395.5|8389.7|8386.9|230
1721358300000|2024-07-19 03:05:00|8396.3|8392.5|8393.6|8390.8|8398.6|8395.5|8393|8389.8|183
1721358600000|2024-07-19 03:10:00|8394.6|8391.2|8397.3|8394.5|8397.6|8394.5|8393.6|8390.8|101
1721358900000|2024-07-19 03:15:00|8397.6|8394.8|8403.6|8400.8|8403.9|8400.8|8396|8392.8|45
1721359200000|2024-07-19 03:20:00|8404.3|8400.5|8401.6|8398.8|8404.6|8401.8|8400.6|8397.1|37
1721359500000|2024-07-19 03:25:00|8401.3|8398.5|8402.6|8399.8|8402.9|8399.8|8400.9|8397.8|52
1721359800000|2024-07-19 03:30:00|8402.2|8399.4|8407.9|8405.1|8409.6|8406.1|8402.2|8399.4|106
1721360100000|2024-07-19 03:35:00|8407.6|8404.8|8406.2|8403.4|8407.9|8404.8|8405.2|8401.8|8
1721360400000|2024-07-19 03:40:00|8406.6|8402.8|8401.5|8398.7|8406.6|8402.8|8400.6|8397.8|22
1721360700000|2024-07-19 03:45:00|8401.2|8398.4|8400.2|8397.4|8402.2|8398.7|8399.2|8395.7|26
1721361000000|2024-07-19 03:50:00|8399.9|8396.4|8399.2|8396.4|8402.2|8398.7|8397.9|8394.4|82
1721361300000|2024-07-19 03:55:00|8399.5|8396.7|8398.2|8395.4|8399.5|8396.7|8397.2|8394.4|82
1721361600000|2024-07-19 04:00:00|8398.5|8394.4|8398.2|8395.4|8399.5|8396.4|8397.2|8393.7|17
1721361900000|2024-07-19 04:05:00|8398.5|8395.7|8399.2|8396.4|8399.2|8396.4|8397.5|8394.4|9
1721362200000|2024-07-19 04:10:00|8399.5|8395.7|8396.5|8393.7|8399.5|8396.3|8396.5|8393.3|8
1721362500000|2024-07-19 04:15:00|8395.8|8393|8396.5|8393.7|8397.5|8394.7|8395.8|8393|47
1721362800000|2024-07-19 04:20:00|8397.1|8393.3|8397.1|8393.3|8400.1|8396.7|8396.8|8393.3|43
1721363100000|2024-07-19 04:25:00|8396.5|8393.7|8400.1|8397.3|8400.4|8397.3|8396.5|8393.3|12
1721363400000|2024-07-19 04:30:00|8399.8|8397|8396.4|8393.6|8399.8|8397|8394.4|8391.3|84
1721363700000|2024-07-19 04:35:00|8396.1|8393.3|8395.4|8391.6|8396.4|8393.6|8394.4|8391.3|13
1721364000000|2024-07-19 04:40:00|8395.1|8392.3|8398.1|8395.3|8398.4|8395.6|8395.1|8391.6|6
1721364300000|2024-07-19 04:45:00|8398.4|8394.6|8395.1|8392.3|8398.4|8395.3|8394.1|8391.3|11
1721364600000|2024-07-19 04:50:00|8396.1|8392.9|8396|8392.2|8396.1|8393.2|8395.4|8392.2|10
1721364900000|2024-07-19 04:55:00|8395.4|8392.6|8397|8394.2|8397|8394.2|8395.4|8392.2|6
1721365200000|2024-07-19 05:00:00|8396.7|8393.9|8395.4|8392.6|8397.7|8394.6|8393|8389.9|171
1721365500000|2024-07-19 05:05:00|8395.7|8391.9|8391.7|8388.9|8396.4|8393.2|8390|8386.5|233
1721365800000|2024-07-19 05:10:00|8391.3|8388.5|8388.7|8384.9|8392.3|8388.5|8386.7|8383.5|176
1721366100000|2024-07-19 05:15:00|8388.3|8385.5|8385.7|8381.9|8388.7|8385.9|8385.7|8381.9|10
1721366400000|2024-07-19 05:20:00|8385|8382.2|8387.6|8384.8|8388.6|8385.2|8383.3|8379.9|122
1721366700000|2024-07-19 05:25:00|8387.3|8384.5|8388.6|8384.8|8388.6|8384.8|8386.3|8383.2|26
1721367000000|2024-07-19 05:30:00|8388.3|8384.5|8386.6|8383.8|8391.3|8388.5|8384.6|8381.8|93
1721367300000|2024-07-19 05:35:00|8386.3|8382.8|8386.9|8384.1|8389|8386.2|8385|8381.8|18
1721367600000|2024-07-19 05:40:00|8387.6|8383.8|8388.6|8385.8|8389.6|8386.8|8386.6|8383.8|55
1721367900000|2024-07-19 05:45:00|8388.9|8386.1|8384.6|8380.8|8389.9|8386.8|8383.9|8380.8|156
1721368200000|2024-07-19 05:50:00|8384.9|8381.1|8384.6|8381.8|8385.2|8382.4|8380.6|8377.8|189
1721368500000|2024-07-19 05:55:00|8383.9|8381.1|8383.6|8380.8|8385.9|8382.4|8383.2|8380.4|85
1721368800000|2024-07-19 06:00:00|8382.9|8380.1|8384.2|8380.4|8388.2|8384.8|8382.2|8378.8|139
1721369100000|2024-07-19 06:05:00|8384.5|8380.7|8383.5|8380.7|8386.5|8383.4|8382.5|8379.4|76
1721369400000|2024-07-19 06:10:00|8383.2|8380.4|8385.8|8383|8386.5|8383|8380.9|8377.7|100
1721369700000|2024-07-19 06:15:00|8385.2|8382.4|8393.2|8390.4|8393.2|8390.4|8383.8|8380.4|197
1721370000000|2024-07-19 06:20:00|8392.8|8390|8390.2|8387.4|8393.8|8391|8388.5|8385.4|199
1721370300000|2024-07-19 06:25:00|8389.8|8387|8392.5|8389.7|8395.5|8392.4|8389.2|8386.4|385
1721370600000|2024-07-19 06:30:00|8392.1|8389.3|8393.1|8389.3|8393.5|8390.7|8390.5|8387|359
1721370900000|2024-07-19 06:35:00|8392.5|8390.3|8398.8|8395|8400.8|8397.7|8391.5|8388.3|300
1721371200000|2024-07-19 06:40:00|8399.1|8396.3|8396.8|8393|8399.3|8396.3|8394.8|8391.3|237
1721371500000|2024-07-19 06:45:00|8395.8|8394|8396.1|8392.3|8398.8|8396|8394.8|8392|239
1721371800000|2024-07-19 06:50:00|8395.4|8392.6|8393.1|8390.3|8395.8|8392.6|8392.1|8389|179
1721372100000|2024-07-19 06:55:00|8392.4|8389.6|8390.4|8387.6|8394.1|8391.3|8387.7|8384.6|540
1721372400000|2024-07-19 07:00:00|8390.7|8386.9|8377.7|8374.9|8390.7|8386.9|8374.7|8371.9|673
1721372700000|2024-07-19 07:05:00|8378.1|8375.3|8382.4|8378.6|8384.4|8381.1|8376.7|8373.6|498
1721373000000|2024-07-19 07:10:00|8381.4|8378.2|8376|8372.2|8383|8379.9|8374.4|8371.6|448
1721373300000|2024-07-19 07:15:00|8375.4|8372.6|8380.4|8377.6|8383.7|8380.9|8374.4|8371.2|638
1721373600000|2024-07-19 07:20:00|8380|8377.2|8378|8375.2|8383.7|8380.9|8377.4|8374.2|1094
1721373900000|2024-07-19 07:25:00|8378.4|8375.6|8382|8379.2|8383|8379.9|8376|8373.2|1051
1721374200000|2024-07-19 07:30:00|8381|8378.2|8386.3|8383.5|8388|8384.7|8379|8376.2|637
1721374500000|2024-07-19 07:35:00|8387|8383.2|8379.7|8376.9|8388|8384.9|8378|8374.6|1655
1721374800000|2024-07-19 07:40:00|8380|8377.2|8378|8374.2|8382.4|8379.2|8373|8369.5|567
1721375100000|2024-07-19 07:45:00|8377.3|8374.5|8382|8378.2|8383.7|8380.9|8377.3|8374.5|1418
1721375400000|2024-07-19 07:50:00|8382.3|8379.2|8401|8398.2|8403.6|8400.5|8381.3|8378.2|1928
1721375700000|2024-07-19 07:55:00|8401.3|8398.5|8404|8400.2|8404.3|8401.5|8399|8395.8|749
1721376000000|2024-07-19 08:00:00|8404.3|8401.2|8412.3|8409.5|8412.3|8409.5|8395.8|8392.5|3344
1721376300000|2024-07-19 08:05:00|8411.3|8408.5|8413.3|8410.5|8415.9|8412.8|8411.3|8408.1|1354
1721376600000|2024-07-19 08:10:00|8412.9|8410.1|8414.9|8411.1|8414.9|8412.1|8407.9|8405.1|1016
1721376900000|2024-07-19 08:15:00|8414.6|8411.8|8415.9|8413.1|8417.6|8414.8|8410.9|8408.1|1680
1721377200000|2024-07-19 08:20:00|8416.2|8412.4|8424.5|8421.7|8424.9|8421.7|8414.2|8411.4|1661
1721377500000|2024-07-19 08:25:00|8426.5|8423.7|8434.2|8431.4|8439.2|8436|8426.5|8423.7|6890
1721377800000|2024-07-19 08:30:00|8433.8|8431|8429.2|8426.4|8434.5|8431.7|8425.2|8422.4|3437
1721378100000|2024-07-19 08:35:00|8428.8|8426|8431.2|8428.4|8434.2|8431.4|8425.2|8422|1031
1721378400000|2024-07-19 08:40:00|8430.8|8428|8438.5|8435.7|8439.5|8436.7|8430.8|8427.4|737
1721378700000|2024-07-19 08:45:00|8439.1|8435.3|8446.5|8443.7|8449.1|8445.7|8437.8|8434.7|1254
1721379000000|2024-07-19 08:50:00|8446.8|8443|8450.1|8447.3|8456.4|8453.6|8444.8|8441.7|1822
1721379300000|2024-07-19 08:55:00|8449.8|8447|8455.4|8452.6|8455.8|8453|8443.8|8440.7|1199
1721379600000|2024-07-19 09:00:00|8455.1|8452.3|8448.8|8446|8457.1|8454.3|8444.8|8442|1547
1721379900000|2024-07-19 09:05:00|8448.4|8445.6|8439.1|8435.3|8448.8|8446|8437.1|8434|2999
1721380200000|2024-07-19 09:10:00|8438.8|8436|8433.1|8430.3|8439.8|8436.6|8432.1|8429.3|569
1721380500000|2024-07-19 09:15:00|8433.8|8430|8441.1|8437.3|8443.1|8439.9|8433.1|8430|712
1721380800000|2024-07-19 09:20:00|8441.4|8437.6|8428.7|8425.9|8441.4|8438.3|8426.7|8423.6|835
1721381100000|2024-07-19 09:25:00|8429.1|8426.3|8431.1|8428.3|8432.1|8428.6|8423.1|8419.9|484
1721381400000|2024-07-19 09:30:00|8430.7|8427.3|8429.4|8426.6|8436.4|8433.2|8428.4|8425.6|431
1721381700000|2024-07-19 09:35:00|8428.7|8425.9|8423.7|8420.9|8431.7|8428.3|8423.4|8420.6|732
1721382000000|2024-07-19 09:40:00|8423.4|8420.6|8427.7|8424.9|8428.7|8425.9|8423|8419.9|936
1721382300000|2024-07-19 09:45:00|8428|8425.2|8435.7|8432.9|8437.3|8434.5|8427|8423.9|1175
1721382600000|2024-07-19 09:50:00|8435.3|8432.5|8429.7|8426.9|8435.7|8432.5|8426|8422.9|353
1721382900000|2024-07-19 09:55:00|8429.3|8426.5|8436|8433.2|8438.3|8434.8|8427.3|8424.5|1138
1721383200000|2024-07-19 10:00:00|8435.6|8432.8|8431.3|8427.5|8438|8435.2|8430.3|8427.2|543
1721383500000|2024-07-19 10:05:00|8430.3|8426.8|8427.3|8424.5|8432.6|8429.5|8426.3|8423.2|826
1721383800000|2024-07-19 10:10:00|8427|8423.5|8425.6|8422.8|8428.6|8425.8|8421|8418.2|876
1721384100000|2024-07-19 10:15:00|8426|8422.2|8417.6|8413.8|8428|8424.8|8415.6|8412.3|2504
1721384400000|2024-07-19 10:20:00|8417|8414.2|8417.6|8413.8|8420|8417.2|8413|8410.2|981
1721384700000|2024-07-19 10:25:00|8417|8414.2|8418.6|8415.8|8422.3|8419.5|8415.6|8412.8|248
1721385000000|2024-07-19 10:30:00|8419|8416.2|8420.9|8418.1|8421.9|8419.1|8417.5|8414.1|381
1721385300000|2024-07-19 10:35:00|8421.6|8417.8|8415.9|8413.1|8421.9|8418.1|8411.6|8408.1|629
1721385600000|2024-07-19 10:40:00|8415.6|8412.8|8417.6|8414.8|8417.9|8414.8|8413.6|8410.1|345
1721385900000|2024-07-19 10:45:00|8418.6|8414.4|8415.6|8411.8|8419.2|8416.4|8412.6|8409.8|247
1721386200000|2024-07-19 10:50:00|8415.2|8412.4|8414.9|8412.1|8416.6|8413.8|8412.2|8409.4|268
1721386500000|2024-07-19 10:55:00|8414.6|8411.8|8412.9|8410.1|8419.5|8416.1|8411.2|8408.1|372
1721386800000|2024-07-19 11:00:00|8412.2|8409.4|8414.9|8411.1|8420.2|8416.7|8412.2|8409.1|868
1721387100000|2024-07-19 11:05:00|8414.5|8410.7|8410.5|8407.7|8416.5|8413.4|8408.2|8405.4|387
1721387400000|2024-07-19 11:10:00|8410.9|8408.1|8408.8|8405|8416.5|8413.4|8405.2|8402|727
1721387700000|2024-07-19 11:15:00|8408.5|8405.7|8409.5|8406.7|8411.8|8408.7|8406.5|8402.7|184
1721388000000|2024-07-19 11:20:00|8409.8|8407|8409.8|8407|8412.8|8410|8408.8|8405|298
1721388300000|2024-07-19 11:25:00|8410.5|8407.7|8413.1|8410.3|8413.1|8410.3|8406.8|8403|894
1721388600000|2024-07-19 11:30:00|8412.1|8409.3|8411.5|8408.7|8415.5|8412.3|8411.1|8407.7|114
1721388900000|2024-07-19 11:35:00|8411.1|8408.3|8413.4|8410.6|8415.4|8412|8410.5|8407.3|344
1721389200000|2024-07-19 11:40:00|8413.1|8409.6|8410.1|8407.3|8414.8|8411|8410.1|8407.3|377
1721389500000|2024-07-19 11:45:00|8410.4|8407.6|8404.4|8401.6|8412.4|8409.6|8404.1|8400.6|248
1721389800000|2024-07-19 11:50:00|8404.1|8401.3|8404.4|8401.6|8407.8|8404.6|8401.4|8398.3|428
1721390100000|2024-07-19 11:55:00|8404.1|8401.3|8424.4|8421.6|8424.7|8421.9|8403.4|8400.6|4325
1721390400000|2024-07-19 12:00:00|8424.7|8420.9|8424.3|8421.5|8430.7|8426.9|8419|8415.2|1731
1721390700000|2024-07-19 12:05:00|8424.7|8421.9|8418|8415.2|8426.7|8423.2|8418|8414.9|263
1721391000000|2024-07-19 12:10:00|8417.7|8414.2|8417|8414.2|8423.3|8420.5|8412.7|8409.6|1225
1721391300000|2024-07-19 12:15:00|8417.3|8414.5|8429.3|8426.5|8430.6|8427.5|8416.3|8413.2|596
1721391600000|2024-07-19 12:20:00|8429|8425.2|8428.6|8424.8|8429|8425.8|8421.3|8417.8|781
1721391900000|2024-07-19 12:25:00|8428|8425.2|8424.3|8421.5|8430.3|8427.5|8423.3|8419.8|779
1721392200000|2024-07-19 12:30:00|8424.6|8420.8|8419.3|8416.5|8428.3|8425.5|8414|8410.8|544
1721392500000|2024-07-19 12:35:00|8419.6|8415.8|8426.9|8423.1|8427.3|8424.5|8418.3|8415.5|452
1721392800000|2024-07-19 12:40:00|8426.6|8422.8|8427.6|8424.8|8433.9|8430.8|8425.6|8422.1|1068
1721393100000|2024-07-19 12:45:00|8427.9|8425.1|8428|8425.2|8435.2|8432.4|8427.2|8423.9|561
1721393400000|2024-07-19 12:50:00|8428.5|8425.7|8425.9|8423.1|8429.5|8426.7|8423.2|8419.7|566
1721393700000|2024-07-19 12:55:00|8426.5|8423.7|8428.9|8425.1|8434.9|8432.1|8418.2|8415.1|858
1721394000000|2024-07-19 13:00:00|8428.5|8425.7|8399.5|8396.7|8428.9|8425.7|8399.5|8396.7|1399
1721394300000|2024-07-19 13:05:00|8400.2|8396.4|8395.9|8393.1|8404.2|8401.4|8382.2|8378.8|2657
1721394600000|2024-07-19 13:10:00|8396.2|8392.4|8384.5|8381.7|8397.9|8395.1|8382.2|8379.4|1383
1721394900000|2024-07-19 13:15:00|8384.2|8381.4|8375.5|8372.7|8386.9|8384.1|8374.5|8371.4|2553
1721395200000|2024-07-19 13:20:00|8375.9|8372.1|8361.9|8359.1|8375.9|8372.4|8357.5|8354.4|5577
1721395500000|2024-07-19 13:25:00|8360.6|8357.8|8353.2|8349.4|8360.9|8357.8|8344.5|8341.4|3634
1721395800000|2024-07-19 13:30:00|8353.5|8349.7|8363.1|8359.3|8368.8|8366|8348.8|8345.7|2420
1721396100000|2024-07-19 13:35:00|8362.8|8360|8358.5|8355.7|8367.8|8365|8350.1|8347|2388
1721396400000|2024-07-19 13:40:00|8359.5|8356.7|8370.8|8368|8379.4|8376.6|8359.5|8356.7|1996
1721396700000|2024-07-19 13:45:00|8369.8|8367|8391.4|8388.6|8395.4|8391.9|8366.4|8363.6|2595
1721397000000|2024-07-19 13:50:00|8390.4|8387.6|8391.4|8388.6|8400.4|8396.9|8383.8|8380.6|1723
1721397300000|2024-07-19 13:55:00|8391.8|8389|8407.4|8403.6|8413.7|8410.6|8387.8|8385|2403
1721397600000|2024-07-19 14:00:00|8407|8403.2|8388.4|8385.6|8407|8403.6|8383.1|8380.3|1380
1721397900000|2024-07-19 14:05:00|8388.7|8385.9|8401.4|8397.6|8403.1|8400.2|8383.7|8380.6|1365
1721398200000|2024-07-19 14:10:00|8401|8398.2|8393.3|8390.5|8410.3|8407.5|8391|8388.2|1266
1721398500000|2024-07-19 14:15:00|8393|8390.2|8384.7|8380.9|8398.7|8395.5|8381.3|8378.5|3268
1721398800000|2024-07-19 14:20:00|8384.3|8381.5|8365.7|8362.9|8384.7|8381.9|8364.3|8361.5|1141
1721399100000|2024-07-19 14:25:00|8366|8363.2|8376|8373.2|8379|8375.5|8364.8|8361.5|1981
1721399400000|2024-07-19 14:30:00|8376.3|8373.5|8367.3|8363.5|8381.3|8378.2|8366.7|8363.2|1273
1721399700000|2024-07-19 14:35:00|8367|8364.2|8384.6|8381.8|8384.6|8381.8|8367|8363.2|1820
1721400000000|2024-07-19 14:40:00|8385|8382.2|8391|8388.2|8394.6|8391.2|8374.6|8371.5|1591
1721400300000|2024-07-19 14:45:00|8391.3|8388.5|8382.9|8380.1|8396.9|8394.1|8382.9|8379.8|1111
1721400600000|2024-07-19 14:50:00|8383.6|8379.8|8374.9|8372.1|8388.9|8385.8|8370.3|8367.1|1808
1721400900000|2024-07-19 14:55:00|8375.2|8372.4|8369.6|8366.8|8380.3|8377.5|8368.9|8366.1|1187
1721401200000|2024-07-19 15:00:00|8369.9|8367.1|8364.6|8361.8|8372.6|8369.3|8357.6|8354.1|2177
1721401500000|2024-07-19 15:05:00|8365.6|8362.8|8370.2|8367.4|8374.2|8370.6|8361.6|8358.4|1844
1721401800000|2024-07-19 15:10:00|8369.9|8367.1|8359.2|8355.4|8383.2|8379.7|8358.9|8355.4|2982
1721402100000|2024-07-19 15:15:00|8358.9|8356.1|8351.9|8348.1|8360.2|8357.1|8347.9|8344.8|3295
1721402400000|2024-07-19 15:20:00|8351.2|8348.4|8333.2|8330.4|8352.2|8349.4|8329.6|8326.8|4818
1721402700000|2024-07-19 15:25:00|8333.6|8330.8|8328.6|8325.8|8338.9|8336.1|8327.2|8324.4|10125
1721403000000|2024-07-19 15:30:00|8328.9|8326.1|8334.3|8331.5|8335.3|8332.5|8320|8317.2|11238
1721403300000|2024-07-19 15:35:00|8334|8331.2|8330|8327.2|8334|8331.2|8323.3|8320.5|2648
1721403600000|2024-07-19 15:40:00|8330.6|8327.8|8330|8326.2|8341.9|8338.5|8325.6|8322.8|1935
1721403900000|2024-07-19 15:45:00|8329.3|8325.5|8318.6|8315.8|8329.3|8326|8315.6|8312.5|2326
1721404200000|2024-07-19 15:50:00|8319|8315.2|8312.6|8309.8|8320.6|8317.8|8309.3|8306.1|2454
1721404500000|2024-07-19 15:55:00|8312.9|8310.1|8320.6|8316.8|8326.9|8323.8|8312.9|8310.1|1833
1721404800000|2024-07-19 16:00:00|8320.2|8316.4|8309.9|8306.1|8323.6|8320.4|8308.6|8305.8|1659
1721405100000|2024-07-19 16:05:00|8309.6|8306.8|8301.9|8298.1|8313.6|8310.8|8300.9|8298.1|2300
1721405400000|2024-07-19 16:10:00|8301.3|8298.5|8306.9|8304.1|8313.6|8310.4|8300.9|8298.1|1612
1721405700000|2024-07-19 16:15:00|8306.6|8303.8|8294.5|8291.7|8313.2|8309.8|8291.5|8287.7|1855
1721406000000|2024-07-19 16:20:00|8294.9|8292.1|8293.9|8291.1|8295.5|8292.4|8286.9|8284.1|1638
1721406300000|2024-07-19 16:25:00|8293.5|8290.7|8283.2|8279.4|8296.2|8293.4|8282.5|8279.4|1634
1721406600000|2024-07-19 16:30:00|8283.5|8280.7|8270.9|8268.1|8284.9|8281.7|8270.9|8267.7|3347
1721406900000|2024-07-19 16:35:00|8269.2|8266.4|8267.5|8263.7|8281.5|8278.7|8264.2|8261.4|2165
1721407200000|2024-07-19 16:40:00|8267.2|8263.4|8240.5|8237.7|8273.1|8270.3|8239.5|8236.7|3336
1721407500000|2024-07-19 16:45:00|8241.5|8238|8255.1|8252.3|8256.1|8252.8|8237.5|8234.3|3736
1721407800000|2024-07-19 16:50:00|8254.8|8252|8247.8|8245|8256.7|8253.6|8244.4|8241.6|1584
1721408100000|2024-07-19 16:55:00|8247.4|8244.6|8239.8|8237|8247.8|8244.6|8237.1|8234.3|1595
1721408400000|2024-07-19 17:00:00|8238.5|8235.7|8225.8|8223|8240.5|8237|8214.8|8211.5|4884
1721408700000|2024-07-19 17:05:00|8225.4|8222.6|8250.4|8247.6|8251.4|8248.6|8225.4|8222.6|2543
1721409000000|2024-07-19 17:10:00|8249.8|8246.6|8242.1|8239.3|8257.8|8254.6|8240.8|8238|1806
1721409300000|2024-07-19 17:15:00|8242.4|8239.6|8225.4|8222.6|8245.8|8242.6|8224.1|8221.3|1598
1721409600000|2024-07-19 17:20:00|8224.7|8221.9|8219.1|8216.3|8226.4|8223.6|8217.7|8214.9|2103
1721409900000|2024-07-19 17:25:00|8219.4|8216.6|8204.1|8201.3|8224.1|8221.3|8198.8|8196|4775
1721410200000|2024-07-19 17:30:00|8203.8|8201|8210.7|8206.9|8215.1|8211.6|8202.8|8200|2957
1721410500000|2024-07-19 17:35:00|8211.1|8207.3|8214|8210.2|8219.1|8216.3|8203.1|8200.3|1575
1721410800000|2024-07-19 17:40:00|8213.7|8210.9|8215.3|8212.5|8217.7|8214.6|8209.7|8206.2|2223
1721411100000|2024-07-19 17:45:00|8215|8212.2|8211.3|8208.5|8219.6|8216.8|8207|8204.2|1726
1721411400000|2024-07-19 17:50:00|8210.6|8207.8|8214.6|8211.8|8218.6|8215.8|8204|8200.5|1770
1721411700000|2024-07-19 17:55:00|8215|8211.2|8209|8206.2|8215|8212.2|8204.6|8201.2|1168
1721412000000|2024-07-19 18:00:00|8209.3|8206.5|8206|8202.2|8214.6|8211.5|8200.3|8197.2|1707
1721412300000|2024-07-19 18:05:00|8205.3|8202.5|8203.6|8200.8|8206|8202.8|8195.6|8192.8|2170
1721412600000|2024-07-19 18:10:00|8202.6|8199.8|8196.6|8192.8|8203.9|8201.1|8196|8192.8|1503
1721412900000|2024-07-19 18:15:00|8197|8193.2|8204|8201.2|8207|8203.8|8195.3|8192.2|3676
1721413200000|2024-07-19 18:20:00|8203.6|8200.8|8212.6|8208.8|8214.6|8211.1|8199.3|8196.2|2555
1721413500000|2024-07-19 18:25:00|8211.6|8209.1|8187.9|8185.1|8222.9|8220.1|8184.9|8181.5|9805
1721413800000|2024-07-19 18:30:00|8188.2|8185.4|8196|8193.2|8202.6|8199.5|8188.2|8185.4|2775
1721414100000|2024-07-19 18:35:00|8196.3|8193.5|8196.6|8193.8|8198.3|8195.5|8191.6|8188.8|1358
1721414400000|2024-07-19 18:40:00|8197|8194.2|8197.9|8194.1|8199.6|8196.5|8196|8193.2|659
1721414700000|2024-07-19 18:45:00|8197.6|8194.8|8200.3|8197.5|8203.3|8200.1|8195.3|8192.1|1463
1721415000000|2024-07-19 18:50:00|8200.9|8197.1|8202.6|8199.8|8205.3|8201.8|8200.3|8197.1|747
1721415300000|2024-07-19 18:55:00|8202.9|8200.1|8205.9|8203.1|8208.3|8205|8200.3|8197.1|556
1721415600000|2024-07-19 19:00:00|8206.6|8202.8|8211.2|8207.4|8211.2|8208.1|8205.6|8202.1|629
1721415900000|2024-07-19 19:05:00|8210.9|8208.1|8206.2|8203.4|8215.2|8212.1|8205.2|8202.1|482
1721416200000|2024-07-19 19:10:00|8207.2|8203.1|8205.2|8202.4|8207.9|8204.7|8203.2|8200.4|378
1721416500000|2024-07-19 19:15:00|8205.5|8202.7|8202.2|8198.4|8206.2|8203.4|8201.2|8198.4|240
1721416800000|2024-07-19 19:20:00|8201.9|8199.1|8200.2|8197.4|8203.9|8201.1|8198.2|8195.1|527
1721417100000|2024-07-19 19:25:00|8200.5|8197.7|8199.8|8196|8201.2|8198.4|8196.2|8193|647
1721417400000|2024-07-19 19:30:00|8200.2|8196.4|8199.8|8197|8205.8|8203|8198.8|8195.4|922
1721417700000|2024-07-19 19:35:00|8200.2|8197.4|8201.8|8199|8203.8|8201|8199.2|8196|292
1721418000000|2024-07-19 19:40:00|8202.5|8198.7|8202.8|8200|8208.2|8204.9|8202.2|8198.7|336
1721418300000|2024-07-19 19:45:00|8203.2|8200.4|8204.1|8201.3|8205.8|8202.4|8202.8|8199.7|218
1721418600000|2024-07-19 19:50:00|8203.8|8201|8204.8|8201|8205.8|8202.3|8203.1|8200|177
1721418900000|2024-07-19 19:55:00|8203.4|8200.6|8205.4|8201.6|8206.4|8203.3|8201.8|8198.6|238
1721419200000|2024-07-19 20:00:00|8204.8|8202|8205.4|8201.6|8206.8|8204|8202.8|8200|427
1721419500000|2024-07-19 20:05:00|8205.8|8202|8204.1|8201.3|8206.4|8203|8204.1|8201.3|56
1721419800000|2024-07-19 20:10:00|8203.8|8201|8205.4|8201.6|8205.7|8202.3|8203.4|8200.6|46
1721420100000|2024-07-19 20:15:00|8204.7|8201.9|8203.7|8200.9|8206.7|8203.6|8203.7|8200.9|157
1721420400000|2024-07-19 20:20:00|8204.4|8200.6|8201.7|8198.9|8204.9|8201.6|8197.1|8194.3|174
1721420700000|2024-07-19 20:25:00|8202.7|8199.3|8204.7|8200.9|8204.7|8201.9|8201.7|8198.3|146
1721421000000|2024-07-19 20:30:00|8204.1|8201.3|8203.7|8200.9|8206.4|8202.9|8197.7|8194.9|296
1721421300000|2024-07-19 20:35:00|8204.3|8200.5|8202.7|8198.9|8205|8201.9|8199.3|8195.9|279
1721421600000|2024-07-19 20:40:00|8202.3|8198.5|8202.7|8198.9|8204.7|8201.9|8201.7|8198.2|102
1721421900000|2024-07-19 20:45:00|8203|8199.2|8201.7|8197.9|8203.3|8199.9|8198.7|8194.9|153
1721422200000|2024-07-19 20:50:00|8202|8198.2|8195.7|8191.9|8204.3|8201.5|8194.7|8191.5|210
1721422500000|2024-07-19 20:55:00|8195.3|8191.5|8189|8185.2|8197.3|8193.5|8187.6|8183.8|449
1721599200000|2024-07-21 22:00:00|8199.1|8196.3|8207.7|8203.9|8220.7|8214.6|8196.6|8191.9|483
1721599500000|2024-07-21 22:05:00|8208.1|8204.3|8208.3|8205.5|8208.7|8205.5|8204.8|8201|92
1721599800000|2024-07-21 22:10:00|8207.3|8203.5|8207.7|8204.9|8213.5|8209.9|8205.3|8201.5|43
1721600100000|2024-07-21 22:15:00|8208.1|8204.3|8211.7|8207.9|8211.7|8207.9|8207.3|8204.3|32
1721600400000|2024-07-21 22:20:00|8210.7|8206.9|8209.7|8205.9|8210.7|8206.9|8207.7|8204.9|25
1721600700000|2024-07-21 22:25:00|8209.3|8206.5|8209.7|8206.9|8212|8207.9|8202.7|8199.9|176
1721601000000|2024-07-21 22:30:00|8209.3|8206.5|8206.7|8202.9|8214.4|8210.6|8202|8199.2|682
1721601300000|2024-07-21 22:35:00|8206.5|8202.7|8209.5|8205.7|8209.5|8205.7|8204.2|8198.6|38
1721601600000|2024-07-21 22:40:00|8209.6|8205.8|8211|8207.2|8212|8208.6|8207|8202.2|142
1721601900000|2024-07-21 22:45:00|8210.5|8206.7|8213|8209.2|8214.4|8210.6|8209.6|8205.8|35
1721602200000|2024-07-21 22:50:00|8213.5|8209.7|8215|8212.2|8215.5|8212.2|8213|8209.6|9
1721602500000|2024-07-21 22:55:00|8215.4|8212.6|8221.4|8217.6|8221.5|8217.7|8215.4|8212.2|98
1721602800000|2024-07-21 23:00:00|8220.4|8216.9|8216.8|8213|8220.7|8216.9|8213.2|8209.4|115
1721603100000|2024-07-21 23:05:00|8217.2|8213.4|8216.3|8212.5|8221|8217.2|8214.8|8211|45
1721603400000|2024-07-21 23:10:00|8216.7|8212.9|8227.1|8224.3|8227.1|8224.3|8216.7|8212.9|162
1721603700000|2024-07-21 23:15:00|8227.5|8223.7|8227.7|8224.9|8229.1|8225.3|8225.7|8222.3|78
1721604000000|2024-07-21 23:20:00|8228.1|8225.3|8225.3|8221.5|8229.1|8225.9|8224.7|8221.5|57
1721604300000|2024-07-21 23:25:00|8225.7|8222.9|8226.3|8222.5|8227.1|8224.3|8223.1|8219.6|65
1721604600000|2024-07-21 23:30:00|8226.7|8222.9|8225|8221.2|8226.7|8222.9|8224.7|8220.9|10
1721604900000|2024-07-21 23:35:00|8224.7|8220.9|8225|8222.2|8225|8222.2|8224.7|8220.9|3
1721605200000|2024-07-21 23:40:00|8226.3|8222.5|8227.6|8224.8|8229|8225.8|8225.7|8222.5|23
1721605500000|2024-07-21 23:45:00|8228.6|8225.5|8228.6|8224.8|8228.6|8225.8|8227.6|8224.4|36
1721605800000|2024-07-21 23:50:00|8229.2|8226.4|8229.6|8225.8|8229.6|8226.4|8229.2|8225.8|52
1721606100000|2024-07-21 23:55:00|8229|8226.2|8227|8223.2|8229|8226.2|8227|8223.2|22
1721606400000|2024-07-22 00:00:00|8226.6|8222.8|8221.8|8218|8227.2|8223.8|8218.2|8215.4|155
1721606700000|2024-07-22 00:05:00|8222.6|8218.8|8221.6|8217.8|8222.6|8219.8|8219.2|8216.2|44
1721607000000|2024-07-22 00:10:00|8221|8218.2|8225.6|8221.8|8227|8223.8|8220|8217.2|110
1721607300000|2024-07-22 00:15:00|8225.2|8222.4|8231.2|8228.4|8231.9|8229.1|8223.4|8220.6|530
1721607600000|2024-07-22 00:20:00|8231.6|8228.8|8232.2|8229.4|8232.8|8229.4|8228.2|8225|405
1721607900000|2024-07-22 00:25:00|8233.2|8230.4|8233.2|8230.4|8237.3|8233.6|8232.2|8229.4|417
1721608200000|2024-07-22 00:30:00|8234.2|8231|8235.1|8232.3|8236.8|8233.4|8233.8|8230.4|164
1721608500000|2024-07-22 00:35:00|8234.8|8231|8228.1|8225.3|8234.8|8231.7|8227.1|8224|73
1721608800000|2024-07-22 00:40:00|8228.8|8225|8225.1|8222.3|8228.8|8226|8225.1|8221.3|57
1721609100000|2024-07-22 00:45:00|8224.7|8221.9|8230.1|8227.3|8233.7|8230.3|8224.7|8221.9|72
1721609400000|2024-07-22 00:50:00|8229.7|8226.3|8228.5|8224.7|8230.1|8227.3|8225.1|8221.7|98
1721609700000|2024-07-22 00:55:00|8228.1|8225.3|8230.5|8227.7|8231.1|8227.7|8228.1|8225.3|21
1721610000000|2024-07-22 01:00:00|8230.9|8228.1|8214.8|8212|8236.5|8233.3|8213.8|8211|527
1721610300000|2024-07-22 01:05:00|8213.8|8211|8212.5|8208.7|8218.5|8215.3|8211.8|8208.7|217
1721610600000|2024-07-22 01:10:00|8211.8|8209|8222.1|8218.3|8222.4|8219.3|8211.8|8208.7|144
1721610900000|2024-07-22 01:15:00|8222.4|8218.6|8216.4|8213.6|8223.4|8220.3|8215.4|8212|130
1721611200000|2024-07-22 01:20:00|8216.1|8213.3|8219|8215.2|8220.7|8217.9|8207|8203.9|169
1721611500000|2024-07-22 01:25:00|8218.7|8214.9|8218|8215.2|8221|8217.9|8215.3|8211.9|134
1721611800000|2024-07-22 01:30:00|8218.6|8214.8|8211.6|8208.8|8220|8216.5|8210.6|8207.5|133
1721612100000|2024-07-22 01:35:00|8211.3|8208.5|8216.9|8214.1|8217.5|8214.1|8209.9|8206.4|74
1721612400000|2024-07-22 01:40:00|8217.5|8213.7|8218.1|8215.3|8221.5|8218.1|8212.4|8209.1|354
1721612700000|2024-07-22 01:45:00|8218.5|8215.7|8211.1|8207.3|8218.9|8215.7|8205.5|8202.7|277
1721613000000|2024-07-22 01:50:00|8210.7|8207.9|8208.5|8204.7|8215.5|8212.3|8206.8|8204|191
1721613300000|2024-07-22 01:55:00|8208.8|8205|8203.8|8201|8208.8|8205|8203.4|8200.6|100
1721613600000|2024-07-22 02:00:00|8203.4|8200.6|8206|8203.2|8209.1|8205.6|8200.7|8197.9|171
1721613900000|2024-07-22 02:05:00|8206.4|8202.6|8206|8203.2|8207|8203.9|8204|8201.2|117
1721614200000|2024-07-22 02:10:00|8206.4|8203.6|8204.3|8200.5|8207|8203.6|8200.6|8197.8|510
1721614500000|2024-07-22 02:15:00|8203.9|8201.1|8206.2|8203.4|8209.9|8206.7|8203.9|8200.5|844
1721614800000|2024-07-22 02:20:00|8205.8|8202.4|8208.1|8204.3|8209.1|8206.3|8204.2|8200.4|170
1721615100000|2024-07-22 02:25:00|8207.8|8205|8208.1|8205.3|8209.5|8206.3|8207.5|8204.3|28
1721615400000|2024-07-22 02:30:00|8208.5|8205.7|8212.4|8209.6|8214.1|8211.3|8208.5|8205.7|217
1721615700000|2024-07-22 02:35:00|8212.7|8208.9|8213.7|8209.9|8214.7|8211.6|8211.4|8208.2|58
1721616000000|2024-07-22 02:40:00|8214.1|8210.3|8213.1|8210.3|8214.7|8211.3|8209.7|8206.9|38
1721616300000|2024-07-22 02:45:00|8213.7|8209.9|8218.3|8215.5|8218.3|8215.5|8213.3|8209.9|96
1721616600000|2024-07-22 02:50:00|8218.9|8215.1|8220.7|8217.9|8222.7|8219.5|8218.3|8215.1|105
1721616900000|2024-07-22 02:55:00|8221.3|8217.5|8228.3|8225.5|8229.7|8226.5|8220.9|8217.5|132
1721617200000|2024-07-22 03:00:00|8228.7|8224.9|8236.1|8233.3|8238.1|8235.3|8226.5|8223.1|238
1721617500000|2024-07-22 03:05:00|8235.3|8232.5|8229.7|8226.9|8235.3|8232.5|8229.3|8226.5|165
1721617800000|2024-07-22 03:10:00|8230|8227.2|8229.9|8227.1|8230.7|8227.5|8228.3|8225.5|136
1721618100000|2024-07-22 03:15:00|8230.3|8227.5|8233.5|8230.7|8235.9|8232.5|8226.9|8224.1|233
1721618400000|2024-07-22 03:20:00|8233.9|8231.1|8233.2|8230.4|8234.2|8231.1|8229.3|8226.1|222
1721618700000|2024-07-22 03:25:00|8232.9|8230.1|8237.2|8234.4|8239.6|8236.8|8232.2|8229.4|305
1721619000000|2024-07-22 03:30:00|8236.9|8234.1|8236.8|8234|8237.5|8234.4|8235.2|8232|95
1721619300000|2024-07-22 03:35:00|8237.5|8233.7|8239.5|8236.7|8241.1|8238|8236.2|8233|209
1721619600000|2024-07-22 03:40:00|8240.5|8237.7|8236.8|8234|8240.8|8237.7|8236.8|8234|29
1721619900000|2024-07-22 03:45:00|8237.2|8234.4|8237.2|8234.4|8238.8|8235.4|8236.8|8233.6|26
1721620200000|2024-07-22 03:50:00|8237.8|8234|8237.8|8234|8238.8|8235|8236.2|8233|10
1721620500000|2024-07-22 03:55:00|8237.2|8234.4|8237.8|8234|8238.2|8235.4|8237.2|8234|17
1721620800000|2024-07-22 04:00:00|8237.2|8234.4|8232.2|8229.4|8237.2|8234.4|8230.2|8227|87
1721621100000|2024-07-22 04:05:00|8231.8|8228.4|8230.5|8226.7|8232.2|8229.4|8227.9|8224.7|162
1721621400000|2024-07-22 04:10:00|8230.1|8227.3|8228.5|8225.7|8230.5|8227.3|8228.5|8225.7|10
1721621700000|2024-07-22 04:15:00|8228.1|8225.3|8234.1|8231.3|8234.5|8231.7|8228.1|8225.3|85
1721622000000|2024-07-22 04:20:00|8234.5|8230.7|8230|8227.2|8234.5|8231.3|8230|8227.2|971
1721622300000|2024-07-22 04:25:00|8231|8227.6|8226.8|8223|8233.4|8230.2|8226.4|8223|220
1721622600000|2024-07-22 04:30:00|8226.2|8223.4|8226.4|8222.6|8227.8|8224.6|8221.2|8218|47
1721622900000|2024-07-22 04:35:00|8226.8|8223|8226.4|8223.6|8227.8|8225|8223.4|8220|26
1721623200000|2024-07-22 04:40:00|8226.8|8224|8226.4|8223.6|8227.1|8224.3|8225.7|8221.9|23
1721623500000|2024-07-22 04:45:00|8226.7|8223.9|8226.7|8223.9|8227.4|8223.9|8225.7|8222.6|13
1721623800000|2024-07-22 04:50:00|8227.1|8224.3|8229.1|8226.3|8230.7|8227.9|8226.7|8223.9|11
1721624100000|2024-07-22 04:55:00|8229.7|8225.9|8230.7|8226.9|8230.7|8226.9|8228.3|8224.9|7
1721624400000|2024-07-22 05:00:00|8230.1|8227.3|8229.7|8226.9|8232.8|8229.5|8228.3|8224.9|38
1721624700000|2024-07-22 05:05:00|8229.3|8225.9|8228.7|8224.9|8229.7|8226.5|8226.7|8223.9|23
1721625000000|2024-07-22 05:10:00|8228.3|8224.5|8228.7|8225.9|8230.3|8227.5|8227.3|8223.9|21
1721625300000|2024-07-22 05:15:00|8228.3|8225.5|8228.3|8224.5|8228.7|8225.5|8227.3|8223.9|10
1721625600000|2024-07-22 05:20:00|8228.7|8224.9|8226.3|8223.5|8228.7|8225.5|8225.3|8222.2|125
1721625900000|2024-07-22 05:25:00|8226.7|8222.9|8227.6|8224.8|8228.6|8225.2|8225.7|8222.5|20
1721626200000|2024-07-22 05:30:00|8227.3|8224.5|8229.6|8226.8|8231.3|8228.5|8224.3|8220.8|658
1721626500000|2024-07-22 05:35:00|8230.3|8226.5|8234.1|8230.3|8235.7|8232.3|8229.3|8226.5|557
1721626800000|2024-07-22 05:40:00|8233.1|8229.9|8232.7|8229.9|8235.1|8231.7|8231.5|8228.3|65
1721627100000|2024-07-22 05:45:00|8232.3|8229.5|8231.7|8228.9|8233.7|8230.3|8231.7|8228.3|71
1721627400000|2024-07-22 05:50:00|8232.1|8228.3|8237.7|8233.9|8238.2|8234.4|8230.7|8227.5|103
1721627700000|2024-07-22 05:55:00|8237.3|8234.5|8233|8230.2|8237.7|8234.9|8232|8228.2|56
1721628000000|2024-07-22 06:00:00|8233.7|8229.9|8230.7|8227.9|8234.7|8231.2|8228|8224.9|183
1721628300000|2024-07-22 06:05:00|8231.7|8228.2|8230.3|8227.5|8233|8229.5|8227.6|8224.5|328
1721628600000|2024-07-22 06:10:00|8230.6|8227.8|8228.2|8225.4|8231.6|8227.8|8226.3|8222.8|89
1721628900000|2024-07-22 06:15:00|8228.6|8225.8|8224.6|8221.8|8229|8225.8|8222.6|8219.2|398
1721629200000|2024-07-22 06:20:00|8225|8220.8|8217.8|8214|8225.6|8221.8|8215.8|8212.9|333
1721629500000|2024-07-22 06:25:00|8217.4|8214.6|8220.4|8217.6|8222.8|8219.6|8216.8|8214|270
1721629800000|2024-07-22 06:30:00|8221|8217.2|8223.2|8219.4|8229|8225.8|8219.4|8216.6|390
1721630100000|2024-07-22 06:35:00|8222.6|8219.8|8220.2|8216.4|8223.6|8220.2|8219.6|8216.4|146
1721630400000|2024-07-22 06:40:00|8221.2|8217.4|8217.6|8213.8|8221.6|8218.8|8216.6|8213.4|358
1721630700000|2024-07-22 06:45:00|8217.9|8214.1|8211.9|8209.1|8218.2|8215.3|8211.3|8208.5|434
1721631000000|2024-07-22 06:50:00|8211.2|8208.4|8206.9|8204.1|8211.9|8209.1|8206.3|8203.1|383
1721631300000|2024-07-22 06:55:00|8207.5|8203.7|8209.1|8206.3|8211.2|8207.7|8206.5|8203.1|514
1721631600000|2024-07-22 07:00:00|8208.8|8206|8213.8|8211|8216.1|8213|8203.8|8201|719
1721631900000|2024-07-22 07:05:00|8215.1|8211.3|8216.1|8212.3|8219.1|8215.7|8211.1|8208|1228
1721632200000|2024-07-22 07:10:00|8215.5|8212.7|8222.1|8218.3|8226.1|8222.9|8214.7|8211.9|727
1721632500000|2024-07-22 07:15:00|8221.1|8217.9|8225.3|8222.5|8232.2|8229.4|8217.7|8214.9|2473
1721632800000|2024-07-22 07:20:00|8226|8222.2|8225.7|8222.9|8228.3|8225.1|8222.3|8219.5|647
1721633100000|2024-07-22 07:25:00|8224.9|8222.1|8224.9|8222.1|8227.3|8224.5|8221.7|8218.5|567
1721633400000|2024-07-22 07:30:00|8224.3|8221.1|8219.9|8217.1|8225.3|8222.1|8217.9|8215.1|575
1721633700000|2024-07-22 07:35:00|8220.5|8216.7|8216.7|8213.9|8222.7|8219.3|8215.7|8212.9|1112
1721634000000|2024-07-22 07:40:00|8217.3|8213.5|8215.3|8212.5|8219.3|8216.3|8214.7|8211.5|338
1721634300000|2024-07-22 07:45:00|8215.7|8212.9|8213.7|8210.9|8216.3|8213.1|8211.7|8208.9|457
1721634600000|2024-07-22 07:50:00|8214.7|8211.9|8214.6|8211.8|8219.7|8216.2|8213.6|8210.2|403
1721634900000|2024-07-22 07:55:00|8214|8211.2|8211.6|8208.8|8216|8212.8|8210.5|8207.2|555
1721635200000|2024-07-22 08:00:00|8212.4|8209.6|8208|8204.2|8212.4|8209.6|8205|8202.2|986
1721635500000|2024-07-22 08:05:00|8207.6|8204.8|8207|8204.2|8212|8208.8|8206.4|8203.2|457
1721635800000|2024-07-22 08:10:00|8207.4|8204.6|8207.6|8204.8|8209|8205.8|8204.6|8201.8|853
1721636100000|2024-07-22 08:15:00|8207.8|8205|8203.7|8199.9|8209|8205.8|8201.6|8198.8|1209
1721636400000|2024-07-22 08:20:00|8203.4|8199.6|8219|8216.2|8221|8217.8|8202.9|8199.6|1727
1721636700000|2024-07-22 08:25:00|8218.6|8215.8|8223.3|8220.5|8225.3|8222.5|8216.3|8213.2|7409
1721637000000|2024-07-22 08:30:00|8222.3|8219.5|8212.9|8209.1|8226.9|8223.8|8210.6|8207.8|4922
1721637300000|2024-07-22 08:35:00|8212.3|8209.5|8221.5|8218.7|8222.9|8219.7|8210.3|8207.1|1893
1721637600000|2024-07-22 08:40:00|8221.3|8218.5|8212.1|8209.3|8222.9|8219.5|8209.7|8206.9|1639
1721637900000|2024-07-22 08:45:00|8211.3|8208.5|8205.1|8202.3|8213.7|8210.4|8204.1|8200.9|1319
1721638200000|2024-07-22 08:50:00|8204.7|8201.9|8203.7|8200.9|8205.4|8201.9|8197.3|8193.9|2673
1721638500000|2024-07-22 08:55:00|8204|8201.2|8197.4|8194.6|8207|8204.2|8196|8192.8|985
1721638800000|2024-07-22 09:00:00|8197|8194.2|8197.4|8194.6|8202|8199.2|8192.4|8189.6|1996
1721639100000|2024-07-22 09:05:00|8197.8|8195|8201|8198.2|8206.6|8203.4|8197.8|8194.6|1311
1721639400000|2024-07-22 09:10:00|8201.8|8199|8191.8|8189|8201.8|8199|8188.8|8185.6|1657
1721639700000|2024-07-22 09:15:00|8191.4|8188.6|8186.9|8184.1|8196.1|8193|8185.3|8182|3296
1721640000000|2024-07-22 09:20:00|8187.3|8184.5|8186.6|8183.8|8190.4|8186.9|8183|8180.2|7291
1721640300000|2024-07-22 09:25:00|8187.6|8184.2|8185.5|8182.7|8193.6|8190.8|8179.5|8176.3|5438
1721640600000|2024-07-22 09:30:00|8185.7|8182.9|8181|8178.2|8190.7|8187.6|8180.1|8176.9|1619
1721640900000|2024-07-22 09:35:00|8181.6|8177.8|8174.7|8171.9|8182|8178.2|8173.1|8170.3|1642
1721641200000|2024-07-22 09:40:00|8175.1|8172.3|8171.3|8168.5|8177.7|8174.3|8170.7|8167.5|1687
1721641500000|2024-07-22 09:45:00|8171.7|8167.9|8166.3|8163.5|8172.7|8169.3|8166.3|8163.5|987
1721641800000|2024-07-22 09:50:00|8166.7|8163.9|8173.3|8170.5|8174.3|8170.9|8161.1|8157.7|2125
1721642100000|2024-07-22 09:55:00|8173.1|8169.5|8177.8|8175|8182.1|8178.8|8172.3|8169.1|2105
1721642400000|2024-07-22 10:00:00|8177.1|8174.3|8174.1|8171.3|8181.1|8178.3|8174.1|8171.3|1040
1721642700000|2024-07-22 10:05:00|8174.5|8171.7|8177.5|8174.7|8180.5|8177.3|8174.1|8171.3|486
1721643000000|2024-07-22 10:10:00|8177.1|8174.3|8172.9|8169.1|8177.1|8174.3|8171.5|8168.7|925
1721643300000|2024-07-22 10:15:00|8172.3|8169.5|8172.9|8169.1|8173.9|8171.1|8170.5|8167.7|472
1721643600000|2024-07-22 10:20:00|8171.9|8169.3|8163.3|8160.5|8173.5|8170.7|8162.5|8159.5|1483
1721643900000|2024-07-22 10:25:00|8162.9|8160.1|8166.5|8162.7|8168.1|8164.7|8162.2|8159.1|2019
1721644200000|2024-07-22 10:30:00|8166.9|8163.1|8165.8|8163|8173.5|8170.7|8164.8|8162|798
1721644500000|2024-07-22 10:35:00|8166.2|8162.4|8162.2|8159.4|8167.8|8165|8161.2|8158|641
1721644800000|2024-07-22 10:40:00|8162.8|8159|8168.2|8165.4|8168.8|8165.9|8162.4|8158.6|486
1721645100000|2024-07-22 10:45:00|8167.8|8165|8163.8|8161|8167.8|8165|8163.8|8161|215
1721645400000|2024-07-22 10:50:00|8163.4|8160.6|8159.4|8156.6|8164.4|8161.6|8157.8|8154.4|1169
1721645700000|2024-07-22 10:55:00|8160.2|8157.4|8156.8|8153|8164.4|8161.6|8153.2|8150.4|1270
1721646000000|2024-07-22 11:00:00|8156.4|8153.6|8154.8|8151|8159.4|8156.2|8153.4|8149.6|1517
1721646300000|2024-07-22 11:05:00|8153.4|8150.6|8152.4|8149.6|8156.4|8153.6|8149.4|8146.2|638
1721646600000|2024-07-22 11:10:00|8152.8|8149|8150.4|8146.6|8154.8|8151.6|8149.4|8146.6|851
1721646900000|2024-07-22 11:15:00|8150.8|8147|8152.1|8149.3|8154.8|8151.6|8150.1|8147|376
1721647200000|2024-07-22 11:20:00|8152.4|8149.6|8150.9|8147.1|8152.7|8149.6|8144.1|8141.3|2342
1721647500000|2024-07-22 11:25:00|8150.3|8147.5|8158.9|8156.1|8158.9|8156.1|8148.9|8146.1|462
1721647800000|2024-07-22 11:30:00|8159.9|8157.1|8164.9|8162.1|8167.9|8165.1|8158.9|8156.1|603
1721648100000|2024-07-22 11:35:00|8165.5|8161.7|8162.5|8159.7|8165.9|8163.1|8160.9|8157.7|322
1721648400000|2024-07-22 11:40:00|8162.9|8160.1|8162.1|8159.3|8164.5|8161.3|8160.5|8157.3|311
1721648700000|2024-07-22 11:45:00|8161.5|8158.7|8149.6|8146.8|8161.5|8158.7|8148.4|8145.2|1383
1721649000000|2024-07-22 11:50:00|8149.2|8146.4|8148.2|8145.4|8153.2|8150.4|8146.6|8143.8|618
1721649300000|2024-07-22 11:55:00|8149.2|8146|8143|8140.2|8150.6|8147.8|8143|8140.2|804
1721649600000|2024-07-22 12:00:00|8143.6|8139.8|8147.2|8143.4|8151.8|8149|8143.6|8139.8|965
1721649900000|2024-07-22 12:05:00|8146.6|8143.8|8135.2|8132.4|8149.4|8146.6|8135.2|8132.4|1688
1721650200000|2024-07-22 12:10:00|8135.6|8132.8|8130|8127.2|8137.8|8135|8129.2|8126.4|1846
1721650500000|2024-07-22 12:15:00|8129.6|8126.8|8142.8|8139|8143.8|8140.6|8129.6|8126.8|1685
1721650800000|2024-07-22 12:20:00|8142.4|8138.6|8140.8|8138|8144.8|8141.4|8140.4|8137.4|836
1721651100000|2024-07-22 12:25:00|8141.2|8138.4|8141.8|8139|8143.4|8140.6|8137.2|8134|944
1721651400000|2024-07-22 12:30:00|8140.8|8137|8131.8|8128|8141.2|8138|8128.1|8125|1396
1721651700000|2024-07-22 12:35:00|8132.8|8129|8131.7|8128.9|8134.8|8132|8127.7|8124.9|1043
1721652000000|2024-07-22 12:40:00|8132.1|8128.3|8123.5|8120.7|8132.1|8128.3|8120.5|8115.9|1726
1721652300000|2024-07-22 12:45:00|8124.1|8120.3|8123.7|8120.9|8125.5|8122.1|8119.3|8116.5|2776
1721652600000|2024-07-22 12:50:00|8124.1|8121.3|8129.1|8126.3|8131.9|8128.9|8123.1|8119.7|1984
1721652900000|2024-07-22 12:55:00|8128.7|8125.9|8126.7|8123.9|8129.1|8126.3|8120.5|8117.3|1183
1721653200000|2024-07-22 13:00:00|8126.9|8124.1|8118.1|8115.3|8137.3|8134.1|8116.1|8113.3|3644
1721653500000|2024-07-22 13:05:00|8118.7|8114.9|8117.9|8115.1|8127.7|8124.5|8109.1|8106.3|2525
1721653800000|2024-07-22 13:10:00|8118.7|8114.9|8131.5|8127.7|8140.7|8137.6|8113.9|8110.5|3923
1721654100000|2024-07-22 13:15:00|8131.1|8127.3|8113.9|8111.1|8135.7|8131.9|8111.9|8108.7|3643
1721654400000|2024-07-22 13:20:00|8112.9|8110.1|8120.3|8117.5|8122.9|8119.5|8111.3|8108.1|1812
1721654700000|2024-07-22 13:25:00|8120.9|8117.1|8118.9|8115.1|8125.3|8122.1|8116.3|8113.5|2232
1721655000000|2024-07-22 13:30:00|8118.3|8115.5|8120.5|8117.7|8129.5|8126.3|8116.5|8113.7|2339
1721655300000|2024-07-22 13:35:00|8121.1|8117.3|8113.8|8111|8122.5|8119.3|8111.5|8108.7|2490
1721655600000|2024-07-22 13:40:00|8114.8|8111.7|8108.2|8105.4|8114.8|8111.7|8107.6|8104.4|2028
1721655900000|2024-07-22 13:45:00|8108.6|8105.8|8104.8|8102|8112.4|8109.3|8104.8|8101|1610
1721656200000|2024-07-22 13:50:00|8105.4|8101.6|8100.7|8097.9|8107.7|8103.9|8085|8082.2|5378
1721656500000|2024-07-22 13:55:00|8101|8098.2|8103.5|8099.7|8120.7|8117.9|8100|8096.8|5229
1721656800000|2024-07-22 14:00:00|8103.9|8100.1|8116.7|8112.9|8119.7|8116.5|8101.3|8097.7|3149
1721657100000|2024-07-22 14:05:00|8116.3|8113.5|8124.7|8121.9|8128.3|8125.5|8113.7|8110.5|2230
1721657400000|2024-07-22 14:10:00|8125.3|8121.5|8137.1|8134.3|8142.5|8139.3|8124.7|8121.5|3107
1721657700000|2024-07-22 14:15:00|8136.7|8133.9|8129.8|8127|8137.1|8133.9|8125.4|8122.6|2297
1721658000000|2024-07-22 14:20:00|8128.8|8126|8145.3|8142.5|8152|8148.9|8126.8|8123.6|2601
1721658300000|2024-07-22 14:25:00|8145.6|8141.8|8150.2|8147.4|8154.9|8151.5|8143.6|8140.5|1106
1721658600000|2024-07-22 14:30:00|8149.2|8145.4|8149.8|8147|8157.2|8154.1|8145.6|8142.4|2060
1721658900000|2024-07-22 14:35:00|8150.8|8148|8147.2|8143.4|8155.2|8151.7|8146.6|8143.4|1047
1721659200000|2024-07-22 14:40:00|8146.8|8144|8143.6|8140.8|8157.7|8154.4|8138.6|8135.8|2857
1721659500000|2024-07-22 14:45:00|8142.6|8139.8|8144.2|8140.4|8144.8|8141.4|8134|8131.2|2411
1721659800000|2024-07-22 14:50:00|8143.8|8141|8149.2|8146.4|8155.3|8152|8142.2|8139.4|1064
1721660100000|2024-07-22 14:55:00|8150.2|8147.4|8153.8|8151|8158.2|8155|8147.8|8145|1591
1721660400000|2024-07-22 15:00:00|8153.4|8150.6|8162.4|8159.6|8169.4|8166.2|8152.6|8149.4|3375
1721660700000|2024-07-22 15:05:00|8161.4|8158.6|8157.2|8153.4|8167|8164.2|8154.2|8151.4|2463
1721661000000|2024-07-22 15:10:00|8157.6|8153.8|8159.2|8156.4|8166|8162.6|8153.4|8150|2438
1721661300000|2024-07-22 15:15:00|8158.8|8156|8150.5|8147.7|8161.9|8158.7|8148.1|8145.3|3939
1721661600000|2024-07-22 15:20:00|8150.1|8147.3|8121.9|8118.1|8151.5|8148.3|8120.9|8118.1|4669
1721661900000|2024-07-22 15:25:00|8121.5|8118.7|8127.5|8123.7|8136.5|8133.7|8119.9|8116.4|4120
1721662200000|2024-07-22 15:30:00|8127.8|8124.7|8147.1|8144.3|8149.4|8146|8125.8|8123|4816
1721662500000|2024-07-22 15:35:00|8147.4|8144.6|8140.8|8138|8151.8|8149|8140.8|8137.4|1276
1721662800000|2024-07-22 15:40:00|8141.2|8138.4|8167.8|8164|8169.4|8166.6|8140.8|8137.4|1829
1721663100000|2024-07-22 15:45:00|8167.4|8164.6|8155.6|8152.8|8167.8|8164.6|8150.6|8147.8|2709
1721663400000|2024-07-22 15:50:00|8156|8153.2|8140|8137.2|8157.2|8154.4|8138.6|8135.4|1661
1721663700000|2024-07-22 15:55:00|8139.6|8135.8|8141.9|8139.1|8144.6|8141.8|8139.6|8135.8|1197
1721664000000|2024-07-22 16:00:00|8141.6|8138.8|8135.5|8132.7|8148.4|8145.4|8134.9|8131.7|1820
1721664300000|2024-07-22 16:05:00|8136.2|8132.4|8148.5|8144.7|8149.3|8146.4|8136.2|8132.4|672
1721664600000|2024-07-22 16:10:00|8147.9|8145.1|8148.9|8146.1|8151.9|8148.7|8141.5|8138.1|762
1721664900000|2024-07-22 16:15:00|8148.5|8145.1|8160.3|8156.5|8167.7|8164.2|8147.9|8145.1|1597
1721665200000|2024-07-22 16:20:00|8160|8157.2|8161.7|8157.9|8162.3|8158.9|8154|8150.5|833
1721665500000|2024-07-22 16:25:00|8161.1|8158.3|8158.3|8155.5|8161.7|8158.9|8156.3|8152.9|454
1721665800000|2024-07-22 16:30:00|8158.7|8154.9|8158.1|8154.3|8167.1|8163.9|8151.5|8148.3|1255
1721666100000|2024-07-22 16:35:00|8157.5|8154.7|8165.5|8161.7|8166.1|8162.7|8154.3|8150.7|1114
1721666400000|2024-07-22 16:40:00|8165.1|8162.3|8167.5|8164.7|8169.9|8166.1|8161.5|8158.3|419
1721666700000|2024-07-22 16:45:00|8168.1|8164.3|8167.1|8163.3|8168.5|8164.8|8161.9|8158.3|817
1721667000000|2024-07-22 16:50:00|8166.7|8163.9|8160.1|8156.3|8167.5|8164.3|8159.4|8156.3|616
1721667300000|2024-07-22 16:55:00|8159.8|8156|8158.4|8155.6|8161.4|8158|8154.4|8151.6|787
1721667600000|2024-07-22 17:00:00|8157.8|8154.6|8155.2|8152.4|8163.8|8160.4|8153.2|8150|579
1721667900000|2024-07-22 17:05:00|8154.8|8152|8157.2|8154.4|8159.8|8156.6|8152.4|8149|497
1721668200000|2024-07-22 17:10:00|8156.8|8154|8157.8|8154|8162.2|8159|8156.2|8153|398
1721668500000|2024-07-22 17:15:00|8158.2|8154.4|8156.2|8153.4|8159.8|8156.6|8154.6|8151.8|1326
1721668800000|2024-07-22 17:20:00|8156.6|8153.8|8155.2|8151.4|8159.6|8156|8153.6|8150.8|416
1721669100000|2024-07-22 17:25:00|8155.6|8151.8|8160.5|8157.7|8161.9|8158.7|8151.6|8148.4|820
1721669400000|2024-07-22 17:30:00|8159.9|8156.7|8160.1|8157.3|8166.2|8163.4|8158.4|8155.1|774
1721669700000|2024-07-22 17:35:00|8159.1|8156.3|8159.1|8156.3|8163.1|8159.7|8156.1|8153.3|391
1721670000000|2024-07-22 17:40:00|8160.1|8157.3|8156.1|8153.3|8160.5|8157.3|8155.1|8152.3|441
1721670300000|2024-07-22 17:45:00|8155.5|8152.7|8156.1|8153.3|8157.5|8154.3|8152.1|8149.3|472
1721670600000|2024-07-22 17:50:00|8156.5|8153.7|8148.5|8144.7|8158.5|8155.3|8147.1|8143.7|791
1721670900000|2024-07-22 17:55:00|8147.9|8145.1|8147.9|8145.1|8152.9|8150.1|8146.9|8143.7|885
1721671200000|2024-07-22 18:00:00|8148.5|8144.7|8138.3|8135.5|8151.5|8148.1|8134.1|8131.3|1457
1721671500000|2024-07-22 18:05:00|8138.9|8135.1|8138.4|8134.6|8141.3|8138.5|8130.4|8127.6|5506
1721671800000|2024-07-22 18:10:00|8138.8|8135.6|8135.4|8132.6|8139.8|8136.6|8132.8|8129.6|1166
1721672100000|2024-07-22 18:15:00|8136.4|8133.6|8155.4|8151.6|8157.4|8154.2|8133.4|8130|2377
1721672400000|2024-07-22 18:20:00|8155|8151.2|8156.4|8153.6|8161.8|8158.6|8151.4|8148.6|2113
1721672700000|2024-07-22 18:25:00|8156.8|8153|8167|8164.2|8172.2|8169.4|8153.4|8150.6|5426
1721673000000|2024-07-22 18:30:00|8167.4|8163.6|8167|8164.2|8172.4|8169.6|8164.8|8161.6|2043
1721673300000|2024-07-22 18:35:00|8167.4|8164.6|8169.6|8166.8|8172.4|8169.2|8166.6|8163.2|583
1721673600000|2024-07-22 18:40:00|8170.2|8166.4|8169.2|8165.4|8171|8167.8|8166.2|8162.8|469
1721673900000|2024-07-22 18:45:00|8168.6|8165.8|8166.6|8163.8|8169.2|8166.4|8165.6|8162.4|137
1721674200000|2024-07-22 18:50:00|8167.2|8163.4|8168.2|8165.4|8168.2|8165.4|8165.2|8162.4|193
1721674500000|2024-07-22 18:55:00|8168.8|8165|8166.1|8163.3|8169.5|8166.4|8165.1|8162.3|333
1721674800000|2024-07-22 19:00:00|8165.5|8162.3|8163.1|8160.3|8165.5|8162.7|8163.1|8160.3|212
1721675100000|2024-07-22 19:05:00|8163.5|8160.7|8161.7|8158.9|8164.1|8160.9|8161.1|8157.9|237
1721675400000|2024-07-22 19:10:00|8162.1|8159.3|8163.7|8160.9|8163.7|8160.9|8160.7|8157.9|418
1721675700000|2024-07-22 19:15:00|8163.1|8160.3|8165.1|8161.3|8166.1|8162.9|8163.1|8160.3|680
1721676000000|2024-07-22 19:20:00|8164.5|8161.7|8159.7|8156.9|8164.7|8161.9|8158.7|8155.9|132
1721676300000|2024-07-22 19:25:00|8160.1|8157.3|8160.1|8157.3|8160.7|8157.9|8158.7|8155.9|117
1721676600000|2024-07-22 19:30:00|8160.5|8157.7|8157.7|8154.9|8161.1|8158.3|8157.7|8154.9|89
1721676900000|2024-07-22 19:35:00|8158.1|8155.3|8160.7|8157.9|8160.7|8157.9|8156.7|8153.5|90
1721677200000|2024-07-22 19:40:00|8161.1|8157.3|8158.7|8155.9|8161.7|8158.5|8158.7|8155.9|68
1721677500000|2024-07-22 19:45:00|8159.3|8155.5|8159.7|8155.9|8159.7|8156.9|8157.9|8155.1|116
1721677800000|2024-07-22 19:50:00|8158.7|8156.5|8161.1|8158.3|8164.3|8161.1|8158.7|8156.5|391
1721678100000|2024-07-22 19:55:00|8161.5|8158.7|8158.8|8155|8161.5|8158.7|8158.1|8154.7|106
1721678400000|2024-07-22 20:00:00|8158.5|8155.7|8162.8|8160|8163.8|8160|8158.5|8155.7|51
1721678700000|2024-07-22 20:05:00|8163.4|8159.6|8164.8|8161|8164.8|8161.4|8163.4|8159.6|11
1721679000000|2024-07-22 20:10:00|8164.4|8160.6|8162.8|8160|8164.4|8161|8162.8|8159.6|73
1721679300000|2024-07-22 20:15:00|8163.4|8159.6|8162.4|8158.6|8163.4|8160.6|8161|8157.6|205
1721679600000|2024-07-22 20:20:00|8162.8|8159|8165.4|8162.6|8166.8|8163|8162.4|8159|10
1721679900000|2024-07-22 20:25:00|8165.8|8163|8165.8|8163|8167.4|8164.6|8164.4|8161|124
1721680200000|2024-07-22 20:30:00|8166.2|8162.4|8163.4|8159.6|8166.2|8162.4|8162|8158.6|30
1721680500000|2024-07-22 20:35:00|8162.4|8158.6|8161.8|8159|8163.4|8159.6|8160.8|8157.6|208
1721680800000|2024-07-22 20:40:00|8160.8|8158|8158.1|8155.3|8160.8|8159|8157.8|8155|41
1721681100000|2024-07-22 20:45:00|8158.8|8155|8157.7|8153.9|8159.8|8156.3|8157.1|8153.9|42
1721681400000|2024-07-22 20:50:00|8156.7|8152.9|8155.1|8151.3|8156.7|8152.9|8153.1|8150.3|103
1721681700000|2024-07-22 20:55:00|8155.5|8151.7|8150.1|8146.3|8156.3|8152.5|8149.1|8145.3|165
1721682000000|2024-07-22 21:00:00|8149.5|8146.7|8156.5|8152.7|8159.5|8154.2|8149.5|8145.8|5
1721682300000|2024-07-22 21:05:00|8156.2|8148.4|8155.7|8147.9|8157|8153.2|8152.2|8147.4|2
1721682600000|2024-07-22 21:10:00|8154.1|8150.3|8156|8152.2|8157.6|8153.1|8153.5|8149.5|1
1721682900000|2024-07-22 21:15:00|8155.5|8151.7|8156|8152.2|8157.2|8152.2|8154|8147.4|1
1721683200000|2024-07-22 21:20:00|8155.9|8152.1|8154.5|8151.7|8160|8155.7|8148.9|8142.9|3
1721683500000|2024-07-22 21:25:00|8158.5|8150.7|8156.5|8152.7|8158.5|8154|8156|8150.2|1
1721683800000|2024-07-22 21:30:00|8156.4|8152.6|8156.3|8152.5|8158.7|8153.1|8155.4|8149.6|2
1721684100000|2024-07-22 21:35:00|8157.4|8153.6|8156.4|8152.6|8158.7|8154|8156.4|8149.6|1
1721684400000|2024-07-22 21:40:00|8155.8|8153|8153.4|8150.6|8158.4|8154|8153.4|8150.1|3
1721684700000|2024-07-22 21:45:00|||||||||1
1721685000000|2024-07-22 21:50:00||8149.6||8149.6||8149.6||8149.6|6
1721685300000|2024-07-22 21:55:00|8152.8|8150|8152.4|8149.6|8152.8|8150|8152.4|8149.6|1
1721692800000|2024-07-23 00:00:00|8153.5|8145.7|8156|8152.2|8156.4|8153.2|8149.4|8145.6|130
1721693100000|2024-07-23 00:05:00|8155.3|8152.5|8153.7|8149.9|8157.7|8153.9|8152.3|8148.9|40
1721693400000|2024-07-23 00:10:00|8153.3|8150.5|8153.7|8149.9|8155.7|8152.5|8153.1|8149.9|13
1721693700000|2024-07-23 00:15:00|8153.1|8150.3|8156.1|8153.3|8157.7|8153.9|8152.7|8149.5|22
1721694000000|2024-07-23 00:20:00|8155.7|8152.9|8153.1|8150.3|8156.7|8153.3|8150.7|8147.9|37
1721694300000|2024-07-23 00:25:00|8153.7|8149.9|8152.7|8149.9|8154.1|8151.3|8152.3|8149.5|11
1721694600000|2024-07-23 00:30:00|8153.1|8150.3|8150.7|8147.9|8153.7|8150.9|8150.7|8147.9|8
1721694900000|2024-07-23 00:35:00|8150.1|8147.3|8148.7|8145.9|8150.7|8147.3|8147.1|8144.3|38
1721695200000|2024-07-23 00:40:00|8148.3|8145.5|8151.1|8148.3|8151.7|8148.3|8148.1|8144.9|39
1721695500000|2024-07-23 00:45:00|8150.3|8147.5|8151.7|8147.9|8153.1|8150.3|8148.7|8144.9|23
1721695800000|2024-07-23 00:50:00|8150.7|8148.5|8153.6|8150.8|8155|8151.8|8150.7|8148.1|58
1721696100000|2024-07-23 00:55:00|8154.6|8150.6|8153|8150.2|8154.6|8150.8|8151.6|8148.8|18
1721696400000|2024-07-23 01:00:00|8152.6|8149.8|8157|8153.2|8158|8155.2|8151.6|8148.8|78
1721696700000|2024-07-23 01:05:00|8156.6|8153.8|8155.6|8152.8|8157.6|8154.2|8153|8149.8|20
1721697000000|2024-07-23 01:10:00|8155|8151.8|8162.2|8159.4|8162.6|8159.4|8154.6|8151.4|80
1721697300000|2024-07-23 01:15:00|8162.6|8158.8|8176.2|8172.4|8183|8179.2|8161.6|8158.4|744
1721697600000|2024-07-23 01:20:00|8175.6|8172.8|8182.8|8179|8183.8|8180.6|8173.8|8170.4|279
1721697900000|2024-07-23 01:25:00|8182.2|8179.4|8185.8|8183|8185.8|8183|8181.8|8179|220
1721698200000|2024-07-23 01:30:00|8185.4|8182.6|8183.2|8180.4|8187.8|8184.6|8182.8|8180|79
1721698500000|2024-07-23 01:35:00|8182.8|8180|8178.5|8175.7|8183.8|8180.6|8174.6|8171.4|90
1721698800000|2024-07-23 01:40:00|8178.2|8175.4|8178.5|8175.7|8180.5|8177.4|8177.5|8174.7|55
1721699100000|2024-07-23 01:45:00|8178.9|8174.7|8178.9|8176.1|8180.9|8178.1|8178.5|8174.7|81
1721699400000|2024-07-23 01:50:00|8179.5|8175.7|8178.9|8176.1|8180.9|8177.7|8178.9|8175.7|33
1721699700000|2024-07-23 01:55:00|8179.5|8175.7|8179.5|8176.7|8180.5|8177.1|8178.1|8174.7|43
1721700000000|2024-07-23 02:00:00|8179.9|8177.1|8178.9|8176.1|8180.5|8177.3|8178.9|8176.1|63
1721700300000|2024-07-23 02:05:00|8179.5|8175.7|8183.5|8180.7|8183.9|8181.1|8178.9|8175.7|57
1721700600000|2024-07-23 02:10:00|8182.5|8179.7|8179.9|8177.1|8182.9|8179.7|8178.9|8175.7|41
1721700900000|2024-07-23 02:15:00|8179.5|8176.7|8180.5|8177.7|8180.5|8177.7|8179.1|8176.3|3
1721701200000|2024-07-23 02:20:00|8180|8176.7|8180.9|8178.1|8181.9|8179.1|8179.1|8176.3|26
1721701500000|2024-07-23 02:25:00|8181.1|8178.3|8180.4|8177.6|8181.9|8178.7|8180.4|8177.6|5
1721701800000|2024-07-23 02:30:00|8181.4|8178.3|8178.8|8176|8181.4|8178.3|8178.4|8174.6|88
1721702100000|2024-07-23 02:35:00|8180|8177.2|8179.6|8176.8|8181|8178.2|8179|8175.8|57
1721702400000|2024-07-23 02:40:00|8179.2|8176.4|8175.2|8172.4|8179.6|8176.4|8175.2|8172|141
1721702700000|2024-07-23 02:45:00|8176.2|8173.4|8173.2|8169.4|8176.6|8173.4|8169|8166.2|669
1721703000000|2024-07-23 02:50:00|8173.6|8170.4|8174.2|8171.4|8174.6|8171.4|8172.2|8169.4|33
1721703300000|2024-07-23 02:55:00|8175.2|8171.9|8170.8|8167|8175.2|8172.2|8169.8|8166.6|84
1721703600000|2024-07-23 03:00:00|8170.2|8167.4|8169.4|8166.6|8170.8|8167.6|8167.2|8163.6|11
1721703900000|2024-07-23 03:05:00|8169.8|8167|8167.8|8165|8170.8|8167.6|8166.4|8163.6|32
1721704200000|2024-07-23 03:10:00|8168.4|8164.6|8166.4|8163.6|8168.8|8165.6|8166.4|8163.6|97
1721704500000|2024-07-23 03:15:00|8165.4|8162.6|8163.4|8160.6|8166.9|8163.6|8163.4|8160.6|141
1721704800000|2024-07-23 03:20:00|8163.6|8160.8|8166|8162.2|8166|8162.6|8161.4|8158.6|341
1721705100000|2024-07-23 03:25:00|8165.4|8162.6|8166.3|8163.5|8168.3|8165.2|8165|8162.2|75
1721705400000|2024-07-23 03:30:00|8165.9|8163.1|8163.9|8161.1|8166.5|8163.7|8163.9|8160.5|38
1721705700000|2024-07-23 03:35:00|8164.3|8161.5|8164.3|8161.5|8165.3|8162.5|8164.3|8161.5|6
1721706000000|2024-07-23 03:40:00|8164.7|8160.9|8164.7|8160.9|8164.7|8161.5|8164.3|8160.9|3
1721706300000|2024-07-23 03:45:00|8163.7|8161.5|8164.3|8161.5|8165.3|8161.9|8163.7|8161.1|7
1721706600000|2024-07-23 03:50:00|8164.7|8161.9|8166.3|8163.5|8166.7|8163.5|8164.3|8160.9|5
1721706900000|2024-07-23 03:55:00|8166.9|8163.1|8166.9|8163.1|8168.7|8165.5|8165.3|8162.5|12
1721707200000|2024-07-23 04:00:00|8166.5|8163.7|8166.3|8163.5|8167.3|8164.5|8165.3|8162.1|7
1721707500000|2024-07-23 04:05:00|8165.9|8163.1|8164.3|8161.5|8166.3|8163.1|8164.3|8161.5|12
1721707800000|2024-07-23 04:10:00|8164.9|8161.1|8166.9|8163.1|8166.9|8163.5|8163.9|8160.5|21
1721708100000|2024-07-23 04:15:00|8166.2|8163.4|8165.4|8161.6|8166.2|8163.4|8164.8|8161.6|16
1721708400000|2024-07-23 04:20:00|8164.8|8162|8164.8|8162|8165.8|8162.6|8164.4|8161.6|4
1721708700000|2024-07-23 04:25:00|8165.2|8162.4|8165.8|8163|8166.4|8163|8165.2|8162.4|16
1721709000000|2024-07-23 04:30:00|8165.6|8162.8|8165.4|8161.6|8167.2|8164.4|8164.8|8161|41
1721709300000|2024-07-23 04:35:00|8165.8|8162|8167.2|8164.4|8168.4|8165|8165.4|8162|89
1721709600000|2024-07-23 04:40:00|8166.8|8164|8166.4|8162.6|8166.8|8164|8164.8|8161.6|51
1721709900000|2024-07-23 04:45:00|8165.8|8163|8167.2|8164.4|8167.4|8164.4|8165.8|8162.6|16
1721710200000|2024-07-23 04:50:00|8166.8|8164|8165.4|8162.6|8167.8|8165|8165.4|8162.6|25
1721710500000|2024-07-23 04:55:00|8165.8|8162|8164.4|8161.6|8165.8|8162|8163.8|8160.6|10
1721710800000|2024-07-23 05:00:00|8164.2|8160.4|8162.7|8158.9|8164.8|8161.6|8161.7|8158.5|105
1721711100000|2024-07-23 05:05:00|8162.3|8158.5|8162.7|8159.9|8163.7|8160.3|8160.3|8157.1|121
1721711400000|2024-07-23 05:10:00|8163.1|8159.3|8166.1|8163.3|8166.7|8163.3|8161.7|8158.9|48
1721711700000|2024-07-23 05:15:00|8165.7|8162.9|8164.1|8161.3|8166.1|8163.3|8163.7|8160.9|67
1721712000000|2024-07-23 05:20:00|8164.7|8160.9|8165.1|8162.3|8166.1|8163.3|8164.1|8160.9|20
1721712300000|2024-07-23 05:25:00|8164.7|8160.9|8165.1|8162.3|8166.5|8163.3|8163.3|8160.3|14
1721712600000|2024-07-23 05:30:00|8164.3|8161.5|8162.7|8159.9|8165.1|8161.9|8162.1|8159.3|90
1721712900000|2024-07-23 05:35:00|8163.1|8160.3|8160.1|8157.3|8163.1|8160.3|8160.1|8156.9|59
1721713200000|2024-07-23 05:40:00|8161.1|8157.9|8156.5|8153.7|8161.1|8158.3|8155.1|8152.3|251
1721713500000|2024-07-23 05:45:00|8156.1|8153.3|8154.4|8151.6|8157.5|8154.3|8153.1|8150.3|164
1721713800000|2024-07-23 05:50:00|8154.1|8151.3|8157.8|8155|8158.6|8155.2|8153|8149.9|325
1721714100000|2024-07-23 05:55:00|8158.2|8155.4|8154.6|8151.8|8158.8|8155.4|8154.6|8151.8|170
1721714400000|2024-07-23 06:00:00|8155.2|8151.4|8155.6|8152.8|8158.6|8155.2|8154.2|8150.8|350
1721714700000|2024-07-23 06:05:00|8156|8153.2|8158|8155.2|8158.6|8155.4|8155.6|8152.4|228
1721715000000|2024-07-23 06:10:00|8158.6|8154.8|8158.2|8155.4|8158.6|8155.4|8155|8151.7|115
1721715300000|2024-07-23 06:15:00|8157.6|8154.8|8157.8|8155|8158.7|8155.8|8154.2|8151.4|271
1721715600000|2024-07-23 06:20:00|8158.2|8155.4|8165.6|8161.8|8166.2|8163.4|8157.6|8154.4|169
1721715900000|2024-07-23 06:25:00|8164.6|8162|8167.2|8164.4|8168.6|8165.4|8163.2|8159.8|136
1721716200000|2024-07-23 06:30:00|8167.6|8163.4|8168.6|8164.8|8168.6|8165.8|8164.8|8161.4|393
1721716500000|2024-07-23 06:35:00|8168.2|8165.4|8169.9|8167.1|8171.2|8168.4|8166.8|8163.7|460
1721716800000|2024-07-23 06:40:00|8168.9|8166.1|8170.5|8167.7|8173.6|8170.3|8167.1|8164.3|238
1721717100000|2024-07-23 06:45:00|8172.5|8169.7|8170.7|8166.9|8173.5|8170.3|8166.6|8163.3|251
1721717400000|2024-07-23 06:50:00|8170.5|8166.7|8169.1|8166.3|8171.1|8167.7|8166.5|8162.9|199
1721717700000|2024-07-23 06:55:00|8168.3|8165.5|8166.7|8162.9|8168.5|8165.5|8164.5|8161.7|294
1721718000000|2024-07-23 07:00:00|8167.3|8163.9|8161.3|8158.5|8170.1|8167.3|8161.1|8157.9|944
1721718300000|2024-07-23 07:05:00|8161.7|8158.9|8167.7|8164.9|8171.7|8168.9|8160.7|8157.5|725
1721718600000|2024-07-23 07:10:00|8168.1|8165.3|8169.7|8166.9|8174.7|8171.5|8166.7|8163.9|653
1721718900000|2024-07-23 07:15:00|8170.1|8166.3|8170.3|8167.5|8172.9|8169.7|8167.7|8164.9|739
1721719200000|2024-07-23 07:20:00|8170.7|8166.9|8171.1|8168.3|8173.3|8170.5|8164.7|8161.9|791
1721719500000|2024-07-23 07:25:00|8170.7|8167.9|8171.2|8168.4|8176.3|8173.5|8168.8|8165.8|716
1721719800000|2024-07-23 07:30:00|8171.6|8168.8|8165.2|8162.4|8174.2|8170.8|8159.2|8156.4|809
1721720100000|2024-07-23 07:35:00|8166|8163.2|8164.2|8161.4|8170|8167.2|8164.2|8161|427
1721720400000|2024-07-23 07:40:00|8165.2|8162.4|8167.6|8164.8|8170.6|8167.8|8164.6|8161.4|283
1721720700000|2024-07-23 07:45:00|8167.2|8164.4|8173.4|8170.6|8176.2|8173.4|8167.2|8164.4|1296
1721721000000|2024-07-23 07:50:00|8173|8170.2|8174.4|8171.6|8175.4|8172.2|8170|8166.8|305
1721721300000|2024-07-23 07:55:00|8175.4|8172|8164|8161.2|8175.4|8172.2|8162|8159.2|746
1721721600000|2024-07-23 08:00:00|8164.4|8160.6|8163|8159.2|8164.4|8161.2|8158|8155.2|1052
1721721900000|2024-07-23 08:05:00|8162.4|8159.6|8176.2|8173.4|8177.6|8174.8|8160|8157.2|1715
1721722200000|2024-07-23 08:10:00|8176.8|8173|8177.1|8174.3|8182.8|8180|8176.2|8173|2317
1721722500000|2024-07-23 08:15:00|8176.9|8174.1|8183.1|8180.3|8185.7|8182.5|8174.9|8171.7|1118
1721722800000|2024-07-23 08:20:00|8182.3|8179.5|8183.7|8180.9|8186.3|8183.5|8179.7|8175.9|1234
1721723100000|2024-07-23 08:25:00|8184.1|8181.3|8186.5|8182.7|8193.3|8189.9|8181.3|8178.5|8147
1721723400000|2024-07-23 08:30:00|8186.1|8183.3|8195.5|8192.7|8196.9|8193.7|8185.1|8181.9|4518
1721723700000|2024-07-23 08:35:00|8195.9|8192.1|8186.7|8183.9|8197.5|8194.2|8185.7|8182.5|2633
1721724000000|2024-07-23 08:40:00|8186.3|8183.5|8181.3|8177.5|8186.3|8183.5|8175.6|8172.3|1122
1721724300000|2024-07-23 08:45:00|8180.7|8177.9|8174.5|8170.7|8181.7|8178.5|8171.1|8167.7|1369
1721724600000|2024-07-23 08:50:00|8173.9|8171.1|8170.3|8167.5|8175.3|8171.5|8169.1|8166.3|1929
1721724900000|2024-07-23 08:55:00|8169.9|8167.1|8170.3|8166.5|8174.9|8172.1|8167.9|8165.1|810
1721725200000|2024-07-23 09:00:00|8169.7|8166.9|8175.8|8173|8179.5|8176.3|8167.7|8164.5|1304
1721725500000|2024-07-23 09:05:00|8176|8173.2|8182.2|8179.4|8182.2|8179.4|8176|8173.2|623
1721725800000|2024-07-23 09:10:00|8182.6|8178.8|8197.4|8194.6|8197.4|8194.6|8182.2|8178.8|1563
1721726100000|2024-07-23 09:15:00|8197.8|8195|8193.6|8190.8|8199.4|8196.2|8192.2|8189.4|614
1721726400000|2024-07-23 09:20:00|8193|8190.2|8190.6|8187.8|8194.8|8191.4|8187.8|8185|388
1721726700000|2024-07-23 09:25:00|8189.8|8187|8195.8|8192|8195.8|8193|8183.8|8180.4|2296
1721727000000|2024-07-23 09:30:00|8195.4|8192.6|8188.6|8185.8|8196.2|8193|8188.6|8185.8|273
1721727300000|2024-07-23 09:35:00|8189.6|8186.8|8183.2|8180.4|8190|8186.8|8181.6|8178.4|732
1721727600000|2024-07-23 09:40:00|8182.6|8179.8|8183.6|8180.8|8187|8183.8|8181.6|8178.4|520
1721727900000|2024-07-23 09:45:00|8184.2|8181.4|8182.6|8179.8|8185.2|8182.4|8179.6|8176.4|651
1721728200000|2024-07-23 09:50:00|8183|8180.2|8182.9|8180.1|8185.4|8182.2|8180.8|8177.5|807
1721728500000|2024-07-23 09:55:00|8183.3|8180.5|8180.9|8178.1|8184.9|8181.7|8180.9|8177.9|546
1721728800000|2024-07-23 10:00:00|8180.7|8177.9|8173.9|8170.1|8184.9|8181.5|8171.9|8169.1|4095
1721729100000|2024-07-23 10:05:00|8173.7|8171.1|8169.7|8166.9|8175.9|8172.5|8169.7|8166.5|1139
1721729400000|2024-07-23 10:10:00|8169.1|8165.3|8164.3|8161.5|8170.1|8166.7|8163.5|8160.7|3910
1721729700000|2024-07-23 10:15:00|8164.7|8161.9|8159.7|8155.9|8165.9|8162.5|8158.7|8155.9|2076
1721730000000|2024-07-23 10:20:00|8159.1|8156.3|8151.3|8147.5|8159.1|8156.3|8149.3|8146.5|734
1721730300000|2024-07-23 10:25:00|8151.7|8147.9|8150.7|8147.9|8152.7|8149.5|8148.3|8144.9|640
1721730600000|2024-07-23 10:30:00|8151.7|8148.1|8150.5|8146.7|8152.7|8149.5|8147.7|8144.5|1367
1721730900000|2024-07-23 10:35:00|8149.9|8147.1|8143.9|8141.1|8152.9|8149.7|8143.9|8141.1|810
1721731200000|2024-07-23 10:40:00|8144.3|8141.5|8137.9|8135.1|8145.1|8142.1|8137.5|8134.1|986
1721731500000|2024-07-23 10:45:00|8137.4|8134.6|8142.8|8140|8144.8|8141.6|8137.4|8134.6|731
1721731800000|2024-07-23 10:50:00|8142.4|8139.6|8142.8|8140|8143.8|8140.6|8140.2|8137.4|176
1721732100000|2024-07-23 10:55:00|8143.2|8140.4|8151.4|8148.6|8152|8148.6|8142.8|8139.6|1634
1721732400000|2024-07-23 11:00:00|8150.6|8147.8|8148.4|8145.6|8155.6|8152.8|8146|8142.6|2688
1721732700000|2024-07-23 11:05:00|8148|8145.2|8150.6|8147.8|8151.6|8148.4|8144.4|8141.2|684
1721733000000|2024-07-23 11:10:00|8151.6|8148.8|8151.6|8148.8|8158.2|8155|8150.6|8147.2|961
1721733300000|2024-07-23 11:15:00|8152.6|8149.8|8146.4|8143.6|8153.6|8150.4|8146.4|8143.2|417
1721733600000|2024-07-23 11:20:00|8147|8144.2|8141.4|8138.6|8147|8144.2|8138.7|8135.4|1224
1721733900000|2024-07-23 11:25:00|8142.2|8139.4|8139.2|8136.4|8143.8|8140.4|8136.6|8133.8|2458
1721734200000|2024-07-23 11:30:00|8140.2|8137.4|8130.6|8127.8|8140.7|8137.4|8127.2|8124.4|1195
1721734500000|2024-07-23 11:35:00|8131.2|8127.4|8131.9|8129.1|8137.7|8134.5|8126.2|8123.4|2251
1721734800000|2024-07-23 11:40:00|8132.3|8129.5|8127.3|8123.5|8133.3|8129.5|8125.3|8122.1|1140
1721735100000|2024-07-23 11:45:00|8126.9|8123.1|8122.5|8118.7|8126.9|8124.1|8119.9|8116.7|566
1721735400000|2024-07-23 11:50:00|8121.9|8119.1|8129.1|8126.3|8131|8127.7|8119.5|8116.1|1039
1721735700000|2024-07-23 11:55:00|8128.9|8126.1|8141.1|8137.3|8141.1|8137.9|8128.5|8125.7|917
1721736000000|2024-07-23 12:00:00|8140.7|8136.9|8129.5|8126.7|8140.7|8137.9|8128.1|8125.3|747
1721736300000|2024-07-23 12:05:00|8130.5|8126.3|8136.5|8133.7|8139.1|8136.3|8125.7|8122.3|793
1721736600000|2024-07-23 12:10:00|8136.3|8133.5|8123.9|8121.1|8136.7|8133.9|8123.3|8120.1|1409
1721736900000|2024-07-23 12:15:00|8123.5|8120.7|8109.3|8106.5|8124.9|8121.5|8107.3|8104.5|3030
1721737200000|2024-07-23 12:20:00|8109.7|8106.9|8109.1|8106.3|8113.1|8110.3|8107.1|8104.3|1879
1721737500000|2024-07-23 12:25:00|8109.3|8106.5|8109.4|8105.6|8118.1|8114.9|8108.7|8105.3|1675
1721737800000|2024-07-23 12:30:00|8108.9|8106.1|8108.4|8105.6|8111|8108.2|8103.4|8100.6|1625
1721738100000|2024-07-23 12:35:00|8107.8|8104.6|8105.2|8101.4|8110.4|8107.2|8100.8|8098|2720
1721738400000|2024-07-23 12:40:00|8104.8|8102|8106.2|8102.4|8107.2|8104|8102.8|8099.4|1177
1721738700000|2024-07-23 12:45:00|8105.2|8102.6|8102.6|8098.8|8106.2|8103|8099.6|8096.4|556
1721739000000|2024-07-23 12:50:00|8102.2|8098.4|8098|8094.2|8102.6|8099.8|8096.6|8093.8|1695
1721739300000|2024-07-23 12:55:00|8097.6|8094.8|8095|8091.2|8098|8094.8|8092.6|8089.8|1404
1721739600000|2024-07-23 13:00:00|8094.6|8091.8|8102.8|8099|8115.8|8112.6|8088.6|8085.8|5631
1721739900000|2024-07-23 13:05:00|8103.6|8099.8|8093.8|8091|8105.6|8102.8|8093.8|8090.6|2139
1721740200000|2024-07-23 13:10:00|8094.8|8092|8089.8|8087|8100.8|8097|8089.8|8087|1713
1721740500000|2024-07-23 13:15:00|8090.4|8086.6|8087.2|8083.4|8096.2|8093|8082.6|8079.4|4558
1721740800000|2024-07-23 13:20:00|8086.6|8083.8|8083.9|8081.1|8089.8|8087|8081.6|8078.5|2124
1721741100000|2024-07-23 13:25:00|8084.3|8081.5|8100.5|8097.7|8103.5|8100.3|8080.5|8077.7|3863
1721741400000|2024-07-23 13:30:00|8100.9|8098.1|8086.3|8083.5|8112.5|8109.3|8084.1|8080.9|2220
1721741700000|2024-07-23 13:35:00|8086.9|8083.1|8075.9|8073.1|8087.3|8084.5|8073.1|8070.3|2952
1721742000000|2024-07-23 13:40:00|8076.3|8073.5|8072.9|8070.1|8080.3|8077.5|8071.3|8068.5|1226
1721742300000|2024-07-23 13:45:00|8073.3|8070.5|8055.7|8052.9|8073.3|8070.5|8050.5|8047.3|6118
1721742600000|2024-07-23 13:50:00|8055.5|8052.7|8076.7|8073.9|8093.9|8090.5|8054.7|8051.9|4201
1721742900000|2024-07-23 13:55:00|8077.3|8073.5|8088.9|8085.1|8091.3|8088.1|8062.7|8059.9|2148
1721743200000|2024-07-23 14:00:00|8089.3|8085.5|8093.3|8090.5|8109.5|8106.3|8081.9|8079.1|4380
1721743500000|2024-07-23 14:05:00|8093.9|8091.1|8081.3|8077.5|8098.3|8094.5|8080.3|8077.5|1515
1721743800000|2024-07-23 14:10:00|8080.9|8078.1|8078.2|8074.4|8090.3|8087.1|8077.2|8074|1049
1721744100000|2024-07-23 14:15:00|8077.8|8075|8068|8065.2|8079.2|8075.8|8062|8058.8|2766
1721744400000|2024-07-23 14:20:00|8067.6|8064.8|8062|8059.2|8070|8067.2|8057|8053.8|1568
1721744700000|2024-07-23 14:25:00|8062.6|8058.8|8070|8067.2|8078.2|8074.8|8062.2|8058.8|2438
1721745000000|2024-07-23 14:30:00|8070.4|8067.6|8085.6|8081.8|8089.6|8086.8|8069.4|8066.2|2098
1721745300000|2024-07-23 14:35:00|8087.6|8083.8|8079.2|8075.4|8088.6|8084.8|8070.4|8067.2|2049
1721745600000|2024-07-23 14:40:00|8078.8|8076|8081.4|8077.6|8083.4|8080.4|8061.4|8058.6|4407
1721745900000|2024-07-23 14:45:00|8081.2|8077.4|8074|8071.2|8081.2|8077.6|8070.4|8067.6|1189
1721746200000|2024-07-23 14:50:00|8074.4|8071.6|8056.8|8054|8076.4|8073.6|8051.6|8048.4|2190
1721746500000|2024-07-23 14:55:00|8057.2|8054.4|8056.2|8053.4|8064.8|8062|8053.6|8050.4|2027
1721746800000|2024-07-23 15:00:00|8055.8|8053|8047|8044.2|8061.8|8059|8040.4|8037.2|3719
1721747100000|2024-07-23 15:05:00|8046.6|8043.2|8032.4|8029.6|8046.6|8043.8|8022.6|8019.8|9572
1721747400000|2024-07-23 15:10:00|8032.6|8029.8|8035.6|8031.8|8047.6|8044.8|8028.8|8026|4171
1721747700000|2024-07-23 15:15:00|8035|8032.2|8035.1|8032.3|8036.5|8033.7|8021.4|8018.6|2726
1721748000000|2024-07-23 15:20:00|8034.1|8031.3|8015.3|8012.5|8034.1|8031.3|8009.3|8006.1|5442
1721748300000|2024-07-23 15:25:00|8014.9|8012.1|8010.3|8007.5|8017.3|8014.1|7998.6|7995.8|8390
1721748600000|2024-07-23 15:30:00|8009.9|8007.1|8020.9|8018.1|8020.9|8018.1|8008.7|8005.9|5320
1721748900000|2024-07-23 15:35:00|8020.3|8017.5|8008.5|8005.7|8022.9|8020.1|8007.9|8004.7|4094
1721749200000|2024-07-23 15:40:00|8008.9|8005.1|7995.3|7992.5|8010.3|8007.1|7995.1|7991.9|3538
1721749500000|2024-07-23 15:45:00|7995.9|7992.1|7998.9|7996.1|8007.9|8004.7|7995.7|7992.1|5627
1721749800000|2024-07-23 15:50:00|7999.5|7995.7|7995.3|7992.5|8003.1|8000.3|7984.9|7981.7|3679
1721750100000|2024-07-23 15:55:00|7995.7|7992.9|7992.7|7989.9|8004.7|8001.3|7991.7|7988.3|3420
1721750400000|2024-07-23 16:00:00|7992.3|7989.5|7998.9|7996.1|8005.1|8001.9|7988.3|7984.9|4311
1721750700000|2024-07-23 16:05:00|7999.5|7995.7|8018.5|8015.7|8023.7|8020.3|7999.1|7995.7|3192
1721751000000|2024-07-23 16:10:00|8018.1|8015.3|8030.6|8027.8|8032.7|8029.4|8016.7|8013.3|5220
1721751300000|2024-07-23 16:15:00|8031.4|8027.6|8019.8|8017|8033.6|8030.3|8017.8|8015|1493
1721751600000|2024-07-23 16:20:00|8020.8|8018|8016.8|8014|8028.4|8025|8013.8|8010.8|827
1721751900000|2024-07-23 16:25:00|8017.2|8014.4|8009.8|8007|8020.8|8018|8009.4|8006.6|763
1721752200000|2024-07-23 16:30:00|8010.2|8007.4|8015.8|8013|8018|8015|8006.8|8003.4|1204
1721752500000|2024-07-23 16:35:00|8015.4|8011.6|8020|8017.2|8024|8020.6|8012.4|8009|1476
1721752800000|2024-07-23 16:40:00|8019.4|8016.6|8025|8021.2|8028|8025.2|8019.4|8016.6|616
1721753100000|2024-07-23 16:45:00|8024.4|8021.6|8040.6|8036.8|8044.6|8041.4|8022|8018.8|2283
1721753400000|2024-07-23 16:50:00|8040.2|8037.4|8043|8040.2|8047.6|8044.8|8033.6|8030.8|2366
1721753700000|2024-07-23 16:55:00|8043.1|8040.3|8036.4|8032.6|8044.5|8041.2|8030.8|8027.6|1467
1721754000000|2024-07-23 17:00:00|8035.4|8033.2|8038.5|8034.7|8043.5|8040.3|8032.4|8029.6|783
1721754300000|2024-07-23 17:05:00|8038.9|8035.1|8040.5|8037.7|8043.1|8040.3|8035.9|8032.1|956
1721754600000|2024-07-23 17:10:00|8040.1|8037.3|8047.3|8044.5|8051.6|8047.9|8039.1|8035.7|932
1721754900000|2024-07-23 17:15:00|8047.7|8043.9|8047.7|8043.9|8049.7|8046.5|8045.1|8041.9|938
1721755200000|2024-07-23 17:20:00|8047.3|8044.5|8048.7|8045.9|8051.7|8048.9|8047.1|8043.9|699
1721755500000|2024-07-23 17:25:00|8049.1|8046.3|8052.3|8048.5|8052.7|8049.5|8045.7|8042.9|966
1721755800000|2024-07-23 17:30:00|8051.5|8048.7|8041.3|8038.5|8051.9|8049.1|8040.3|8037.3|1145
1721756100000|2024-07-23 17:35:00|8042.1|8039.3|8048.1|8045.3|8052.7|8049.3|8042.1|8038.9|818
1721756400000|2024-07-23 17:40:00|8048.3|8045.5|8041.1|8038.3|8051.7|8048.5|8040.1|8036.9|758
1721756700000|2024-07-23 17:45:00|8041.6|8037.8|8029.2|8026.4|8043.6|8040.3|8029.2|8025.8|1049
1721757000000|2024-07-23 17:50:00|8029|8026.2|8027.6|8023.8|8034.4|8031.2|8024.2|8020.8|669
1721757300000|2024-07-23 17:55:00|8028|8025.2|8022.4|8018.6|8029.6|8026.2|8020|8017|2025
1721757600000|2024-07-23 18:00:00|8022|8019.2|8026.8|8024|8038.4|8034.6|8020.8|8017.6|1930
1721757900000|2024-07-23 18:05:00|8026|8023.2|8039.8|8036|8042.4|8039.6|8023.8|8020.6|1299
1721758200000|2024-07-23 18:10:00|8039.4|8035.6|8052.2|8049.4|8055.2|8052|8033.8|8030.6|2312
1721758500000|2024-07-23 18:15:00|8051.8|8049|8050.8|8047|8054.8|8051.4|8044.2|8041.4|1819
1721758800000|2024-07-23 18:20:00|8050.4|8047.6|8043.4|8040.6|8055|8051.7|8041.4|8038.6|1456
1721759100000|2024-07-23 18:25:00|8043.8|8040|8025.3|8022.5|8044.9|8042.1|8022.9|8019.7|4267
1721759400000|2024-07-23 18:30:00|8024.9|8022.1|8049.9|8047.1|8050.3|8047.1|8024.9|8022.1|2914
1721759700000|2024-07-23 18:35:00|8050.9|8048.1|8055.7|8052.9|8058.7|8055.9|8050.9|8048.1|1022
1721760000000|2024-07-23 18:40:00|8055.9|8052.1|8055.3|8052.5|8057.3|8054.1|8053.5|8050.1|645
1721760300000|2024-07-23 18:45:00|8054.9|8052.1|8057.9|8055.1|8060.5|8057.7|8054.9|8051.7|499
1721760600000|2024-07-23 18:50:00|8057.1|8054.3|8053.9|8051.1|8058.1|8054.8|8050.5|8047.7|564
1721760900000|2024-07-23 18:55:00|8054.9|8052.1|8057.8|8055|8058.8|8055.5|8054.9|8051.5|226
1721761200000|2024-07-23 19:00:00|8058.3|8054.5|8062.4|8058.6|8063.2|8059.6|8055.2|8052|248
1721761500000|2024-07-23 19:05:00|8061.8|8059|8059.2|8055.4|8062.8|8059.6|8056.4|8053.6|78
1721761800000|2024-07-23 19:10:00|8058.8|8055|8061.4|8058.6|8063.8|8060.6|8057.8|8055|96
1721762100000|2024-07-23 19:15:00|8061.8|8058|8062.4|8059.6|8062.8|8059.6|8058.8|8055.6|662
1721762400000|2024-07-23 19:20:00|8062|8059.2|8065.4|8062.6|8067|8063.6|8059.9|8057|216
1721762700000|2024-07-23 19:25:00|8065|8062.2|8063.6|8059.8|8066.4|8063.2|8062|8058.8|120
1721763000000|2024-07-23 19:30:00|8064|8060.2|8066|8063.2|8067|8064.2|8062.6|8059.2|141
1721763300000|2024-07-23 19:35:00|8065.6|8062.8|8066.9|8064.1|8067|8064.2|8064|8060.7|157
1721763600000|2024-07-23 19:40:00|8065.9|8063.1|8066.5|8063.7|8066.9|8063.7|8064.8|8061.6|225
1721763900000|2024-07-23 19:45:00|8066.9|8064.1|8063.9|8061.1|8066.9|8064.1|8061.9|8058.7|200
1721764200000|2024-07-23 19:50:00|8064.5|8060.7|8063.9|8061.1|8066.9|8063.5|8063.9|8060.5|113
1721764500000|2024-07-23 19:55:00|8064.9|8062.1|8062.9|8060.1|8067.3|8064.5|8062.9|8059.5|164
1721764800000|2024-07-23 20:00:00|8063.5|8059.7|8062.9|8060.1|8065.9|8063.1|8062.3|8059.1|92
1721765100000|2024-07-23 20:05:00|8063.5|8059.7|8056.3|8053.5|8063.5|8060.1|8055.3|8052.5|188
1721765400000|2024-07-23 20:10:00|8056.7|8052.9|8058.9|8056.1|8059.3|8056.1|8055.7|8052.5|28
1721765700000|2024-07-23 20:15:00|8059.3|8056.5|8059.7|8056.9|8060.3|8056.9|8057.3|8053.5|206
1721766000000|2024-07-23 20:20:00|8059.3|8056.5|8059.7|8055.9|8060.3|8056.9|8058.3|8054.5|33
1721766300000|2024-07-23 20:25:00|8059.3|8055.5|8062.3|8058.5|8062.9|8060.1|8057.3|8053.9|242
1721766600000|2024-07-23 20:30:00|8062.7|8058.9|8073.8|8070|8077.8|8074|8061.3|8057.5|403
1721766900000|2024-07-23 20:35:00|8073.4|8069.6|8078|8074.2|8078.8|8075|8072.4|8069|196
1721767200000|2024-07-23 20:40:00|8077.4|8074.6|8076.8|8073|8079.8|8076.6|8075.8|8072|155
1721767500000|2024-07-23 20:45:00|8076.2|8073.4|8080.8|8077|8080.8|8077.6|8076.2|8073|164
1721767800000|2024-07-23 20:50:00|8080.4|8077.6|8076.8|8073|8081.2|8078.2|8073.4|8070.2|198
1721768100000|2024-07-23 20:55:00|8076.9|8073.1|8077.8|8074|8077.8|8074.2|8074.4|8071|90
1721768400000|2024-07-23 21:00:00|8077.9|8074.1|8083.4|8075.6|8086.9|8082|8077.9|8074.1|44
1721768700000|2024-07-23 21:05:00|8083.9|8076.1|8082.9|8075.1|8084.8|8077|8082.4|8074.6|0
1721769000000|2024-07-23 21:10:00|8082.8|8075|8083.3|8075.5|8083.3|8075.5|8082.8|8075|1
1721769300000|2024-07-23 21:15:00|8082.8|8075|8082.3|8074.5|8083.3|8075.5|8081.8|8074|0
1721769600000|2024-07-23 21:20:00|8081.8|8074|8080.2|8072.4|8083.8|8076.6|8076.3|8071|10
1721770800000|2024-07-23 21:40:00|8079.2|8075.4|8079.2|8075.4|8079.2|8075.4|8079.2|8075.4|0
1721771400000|2024-07-23 21:50:00|||||||||19
1721771700000|2024-07-23 21:55:00|||||||||20
1721779200000|2024-07-24 00:00:00|8072|8064.2|8068.8|8066|8072|8066.2|8066.8|8063.6|107
1721779500000|2024-07-24 00:05:00|8066.8|8064|8066|8063.2|8067.8|8064|8063|8060|17
1721779800000|2024-07-24 00:10:00|8066.4|8063.6|8069.8|8066|8069.8|8066.6|8065.8|8062.2|44
1721780100000|2024-07-24 00:15:00|8070.2|8067.4|8069.8|8066|8070.8|8067.4|8069.2|8066|21
1721780400000|2024-07-24 00:20:00|8070.2|8067|8068.8|8065|8070.8|8067.6|8065.4|8062.4|54
1721780700000|2024-07-24 00:25:00|8067.8|8065.4|8066.4|8063.6|8068.2|8065.4|8064.2|8061|16
1721781000000|2024-07-24 00:30:00|8067.8|8064|8064.8|8062|8067.8|8064|8064.4|8061.1|7
1721781300000|2024-07-24 00:35:00|8065.3|8062.5|8066.3|8062.5|8067.3|8063.5|8064.8|8061.5|19
1721781600000|2024-07-24 00:40:00|8066.9|8063.5|8066.3|8063.5|8067.7|8064.5|8065.7|8062.5|8
1721781900000|2024-07-24 00:45:00|8067.3|8064.5|8068.3|8065.5|8069.3|8065.9|8067.3|8063.5|41
1721782200000|2024-07-24 00:50:00|8068.5|8065.7|8064.3|8061.5|8069.3|8066.5|8064.1|8060.9|62
1721782500000|2024-07-24 00:55:00|8064.1|8061.3|8062.7|8058.9|8065.7|8062.9|8060.3|8057.5|54
1721782800000|2024-07-24 01:00:00|8063.7|8059.9|8061.3|8058.5|8065.3|8062.5|8057.7|8053.9|130
1721783100000|2024-07-24 01:05:00|8061.7|8057.9|8056.1|8053.3|8061.7|8058.5|8054.1|8051.3|305
1721783400000|2024-07-24 01:10:00|8056.5|8052.7|8050.1|8047.3|8056.5|8053.1|8049.5|8046.7|82
1721783700000|2024-07-24 01:15:00|8050.5|8047.7|8049.5|8046.7|8051.5|8048.1|8048.1|8045.3|40
1721784000000|2024-07-24 01:20:00|8049.1|8046.3|8047.3|8043.5|8050.5|8047.3|8045.1|8041.7|186
1721784300000|2024-07-24 01:25:00|8046.9|8043.1|8040.9|8038.1|8046.9|8044.1|8039.1|8035.7|109
1721784600000|2024-07-24 01:30:00|8039.9|8037.1|8051.3|8047.5|8051.3|8048.1|8039.9|8036.7|189
1721784900000|2024-07-24 01:35:00|8050.9|8047.1|8050.4|8046.6|8051.9|8048.5|8046.9|8043.7|34
1721785200000|2024-07-24 01:40:00|8049.9|8047.1|8047.3|8043.5|8050.4|8047.1|8044.8|8042|100
1721785500000|2024-07-24 01:45:00|8046.8|8044|8049.8|8047|8051.8|8048.6|8044.8|8041.5|165
1721785800000|2024-07-24 01:50:00|8050.4|8046.6|8053|8050.2|8055.4|8052|8049.8|8046.6|358
1721786100000|2024-07-24 01:55:00|8053.4|8049.6|8058.2|8055.4|8058.6|8055.4|8053|8049.6|141
1721786400000|2024-07-24 02:00:00|8058.6|8054.8|8054.6|8051.8|8059.6|8056.4|8054|8050.7|95
1721786700000|2024-07-24 02:05:00|8055|8052.2|8055.2|8052.4|8057|8053.2|8054|8050.8|15
1721787000000|2024-07-24 02:10:00|8055.6|8052.8|8055.6|8052.8|8057|8054.2|8054|8050.8|23
1721787300000|2024-07-24 02:15:00|8056|8052.2|8057|8053.2|8057|8053.8|8055|8051.6|15
1721787600000|2024-07-24 02:20:00|8056.4|8053.6|8057.9|8055.1|8058.4|8055.2|8056.4|8053.2|39
1721787900000|2024-07-24 02:25:00|8057.1|8054.3|8054.9|8052.1|8057.4|8054.6|8054.9|8051.5|23
1721788200000|2024-07-24 02:30:00|8055.1|8052.3|8057.3|8053.5|8059.3|8056|8054.9|8051.7|24
1721788500000|2024-07-24 02:35:00|8056.9|8054.1|8054.7|8051.9|8057.3|8054.5|8051.9|8048.5|89
1721788800000|2024-07-24 02:40:00|8054.3|8051.5|8053.3|8049.5|8057.3|8053.9|8052.3|8049.5|20
1721789100000|2024-07-24 02:45:00|8052.7|8049.9|8054.7|8051.9|8055.1|8051.9|8051.3|8048.1|19
1721789400000|2024-07-24 02:50:00|8055.3|8050.9|8056.3|8053.5|8056.7|8053.5|8054.3|8050.9|17
1721789700000|2024-07-24 02:55:00|8055.9|8053.1|8064.3|8060.5|8065.7|8062.9|8055.9|8053.1|275
1721790000000|2024-07-24 03:00:00|8063.9|8061.1|8065.7|8062.9|8066.1|8062.9|8062.7|8059.5|124
1721790300000|2024-07-24 03:05:00|8065.3|8062.5|8059.7|8056.9|8065.7|8062.5|8059.7|8056.5|150
1721790600000|2024-07-24 03:10:00|8060.3|8056.5|8061.5|8058.7|8063.1|8059.9|8059.1|8055.9|124
1721790900000|2024-07-24 03:15:00|8061.1|8058.3|8061.9|8059.1|8064.1|8061.3|8059.1|8056.3|226
1721791200000|2024-07-24 03:20:00|8061.5|8058.7|8061.3|8058.5|8065.6|8062.3|8060.5|8057.7|302
1721791500000|2024-07-24 03:25:00|8060.5|8057.7|8064.3|8061.5|8064.7|8061.5|8060.5|8057.7|80
1721791800000|2024-07-24 03:30:00|8063.9|8061.1|8063.3|8060.5|8064.7|8061.5|8062.3|8059.5|27
1721792100000|2024-07-24 03:35:00|8062.9|8060.1|8063.3|8060.5|8064.3|8061.5|8062.9|8059.5|37
1721792400000|2024-07-24 03:40:00|||||||||36
1721792700000|2024-07-24 03:45:00|8062.3|8059.5|8057.8|8054|8062.3|8059.5|8057.2|8054|41
1721793000000|2024-07-24 03:50:00|8057.4|8055|8057.2|8053.4|8057.8|8055|8056.2|8053|3
1721793300000|2024-07-24 03:55:00|8056.2|8053.8|8056.8|8054|8057.2|8054.4|8056.2|8053|15
1721793600000|2024-07-24 04:00:00|8057.2|8053.4|8056.2|8053.4|8057.2|8054.4|8056.2|8053.4|3
1721793900000|2024-07-24 04:05:00|8055.8|8052|8053.2|8050.4|8055.8|8052.4|8053.2|8050.4|136
1721794200000|2024-07-24 04:10:00|8052.2|8049.4|8050.6|8046.8|8052.2|8049.4|8049.6|8046.8|424
1721794500000|2024-07-24 04:15:00|8051|8047.8|8042|8039.2|8051|8047.8|8042|8038.8|66
1721794800000|2024-07-24 04:20:00|8042.6|8039.8|8041.4|8037.6|8043|8039.8|8039|8035.6|109
1721795100000|2024-07-24 04:25:00|8040.8|8038|8042|8038.2|8042.4|8039.2|8040|8037.2|62
1721795400000|2024-07-24 04:30:00|8041.6|8037.8|8038.6|8035.8|8043|8039.8|8038.2|8034.8|46
1721795700000|2024-07-24 04:35:00|8039.6|8036.4|8042.6|8038.8|8042.6|8039.8|8039.2|8035.8|12
1721796000000|2024-07-24 04:40:00|8042.1|8039.3|8042.6|8039.8|8045.6|8042.3|8041.1|8038.3|95
1721796300000|2024-07-24 04:45:00|8043|8039.2|8046.5|8042.7|8046.5|8043.3|8041.6|8038.7|19
1721796600000|2024-07-24 04:50:00|8046.1|8043.3|8045.5|8041.7|8046.5|8043.3|8043.5|8040.3|66
1721796900000|2024-07-24 04:55:00|8045.1|8042.3|8044.5|8040.7|8045.5|8042.3|8041.9|8038.7|83
1721797200000|2024-07-24 05:00:00|8044.1|8041.3|8045.9|8043.1|8046.1|8043.3|8040.9|8037.7|21
1721797500000|2024-07-24 05:05:00|8045.5|8042.7|8048.5|8044.7|8048.5|8045.7|8045.1|8041.7|105
1721797800000|2024-07-24 05:10:00|8047.9|8045.1|8047.5|8043.7|8048.5|8045.3|8047.1|8043.7|15
1721798100000|2024-07-24 05:15:00|8047.1|8043.3|8049.5|8045.7|8049.5|8046.3|8046.1|8042.7|8
1721798400000|2024-07-24 05:20:00|8048.5|8045.3|8048.1|8044.3|8050.5|8047.3|8047.1|8044.3|31
1721798700000|2024-07-24 05:25:00|8047.6|8044.8|8049.6|8046.8|8050.5|8047.3|8047.1|8044.3|247
1721799000000|2024-07-24 05:30:00|8050.1|8047.3|8047.5|8044.7|8055.1|8051.7|8045.9|8042.7|295
1721799300000|2024-07-24 05:35:00|8047.9|8045.1|8047.4|8044.6|8050.4|8047.1|8045.9|8042.6|61
1721799600000|2024-07-24 05:40:00|8047|8044.2|8045.4|8042.6|8047.4|8044.6|8045|8041.6|58
1721799900000|2024-07-24 05:45:00|8045|8042.2|8042|8039.2|8047.4|8044|8042|8039|28
1721800200000|2024-07-24 05:50:00|8042.4|8039.6|8042.4|8038.6|8043.4|8040.2|8041|8037.8|43
1721800500000|2024-07-24 05:55:00|8042|8039.2|8045.8|8043|8048.8|8046|8042|8039.2|43
1721800800000|2024-07-24 06:00:00|8046.4|8042.6|8049.4|8046.6|8050.8|8047.6|8044.8|8041.6|115
1721801100000|2024-07-24 06:05:00|8050.4|8047|8056.4|8052.6|8057.4|8054.6|8049.8|8046.6|130
1721801400000|2024-07-24 06:10:00|8056|8053.2|8065.1|8062.3|8065.6|8062.3|8056|8052.6|601
1721801700000|2024-07-24 06:15:00|8064.5|8061.7|8072|8069.2|8073.5|8070.3|8064.5|8061.7|357
1721802000000|2024-07-24 06:20:00|8071.5|8068.7|8071.1|8068.3|8073.5|8070.7|8070|8066.7|193
1721802300000|2024-07-24 06:25:00|8071.5|8068.7|8066.9|8064.1|8072.5|8069.3|8066.9|8063.7|279
1721802600000|2024-07-24 06:30:00|8066.5|8063.7|8064.9|8062.1|8066.9|8063.7|8063.9|8061.1|153
1721802900000|2024-07-24 06:35:00|8065.9|8063.1|8066.5|8063.7|8067.5|8064.1|8062.9|8059.7|342
1721803200000|2024-07-24 06:40:00|8066.1|8063.3|8070.7|8066.9|8074.2|8071.4|8064.5|8061.3|844
1721803500000|2024-07-24 06:45:00|8070.2|8067.9|8065.5|8062.7|8070.2|8067.9|8064.1|8061.3|263
1721803800000|2024-07-24 06:50:00|8065.9|8063.1|8063.5|8060.7|8066.5|8063.7|8063.1|8060.3|149
1721804100000|2024-07-24 06:55:00|8063.1|8060.3|8064|8060.2|8064.5|8061.3|8060.1|8056.7|346
1721804400000|2024-07-24 07:00:00|8063|8060.7|8044.5|8041.7|8063.5|8060.7|8043.1|8039.7|1484
1721804700000|2024-07-24 07:05:00|8044.1|8041.3|8050.1|8046.3|8050.7|8047.7|8044.1|8041.3|186
1721805000000|2024-07-24 07:10:00|8049.7|8046.9|8053|8049.2|8055.9|8052.6|8048.5|8045.3|1057
1721805300000|2024-07-24 07:15:00|8053.2|8050.2|8056.6|8052.8|8059|8055.4|8053|8050.2|360
1721805600000|2024-07-24 07:20:00|8056|8053.2|8061.6|8057.8|8062.2|8059.4|8054.6|8051.4|673
1721805900000|2024-07-24 07:25:00|8061.2|8058.4|8061.1|8058.3|8064.6|8061.4|8061|8057.8|428
1721806200000|2024-07-24 07:30:00|8061.6|8058.8|8056.6|8053.8|8061.6|8058.8|8054.1|8051|555
1721806500000|2024-07-24 07:35:00|8057.1|8053.3|8052.6|8048.8|8058.1|8054.3|8048.6|8045.8|283
1721806800000|2024-07-24 07:40:00|8052|8049.8|8052.5|8048.7|8055.5|8052.7|8049.6|8046.7|205
1721807100000|2024-07-24 07:45:00|8052.1|8049.3|8060|8057.2|8060.5|8057.3|8047|8043.7|822
1721807400000|2024-07-24 07:50:00|8059.5|8056.7|8058.7|8054.9|8062.1|8058.7|8056.7|8053.7|408
1721807700000|2024-07-24 07:55:00|8058.1|8055.3|8062.3|8059.5|8066.7|8063.5|8057.3|8053.9|751
1721808000000|2024-07-24 08:00:00|8063.3|8059.9|8065.1|8062.3|8065.1|8062.3|8056.9|8053.7|718
1721808300000|2024-07-24 08:05:00|8066.1|8063.3|8069.2|8066.4|8069.7|8066.4|8064.1|8061.3|560
1721808600000|2024-07-24 08:10:00|8069.4|8066.6|8069.2|8066.4|8075.1|8072.3|8069.2|8066|965
1721808900000|2024-07-24 08:15:00|8068.4|8065.6|8062.5|8059.7|8069.2|8066.4|8060.5|8056.8|811
1721809200000|2024-07-24 08:20:00|8062.1|8059.3|8069.2|8066.4|8070|8066.8|8060.5|8057.7|693
1721809500000|2024-07-24 08:25:00|8069.6|8066.8|8067.6|8064.8|8070.2|8066.8|8059.9|8057.1|4377
1721809800000|2024-07-24 08:30:00|8068.2|8065.4|8077.4|8073.6|8081|8078.2|8066.6|8063.8|2426
1721810100000|2024-07-24 08:35:00|8077|8074.2|8079.8|8077|8088|8085.2|8076.9|8074.1|1127
1721810400000|2024-07-24 08:40:00|8080.4|8076.6|8074|8071.2|8082.4|8078.6|8073.8|8070.6|720
1721810700000|2024-07-24 08:45:00|8074.4|8070.6|8070|8067.2|8074.4|8070.9|8067.8|8064.6|651
1721811000000|2024-07-24 08:50:00|8070.8|8068|8072|8069.2|8073.4|8070.2|8066.8|8064|376
1721811300000|2024-07-24 08:55:00|8072.4|8068.6|8075.6|8072.8|8077|8074.2|8067|8064.2|1850
1721811600000|2024-07-24 09:00:00|8076|8073.2|8085.6|8082.8|8089.6|8086.3|8076|8073.2|2265
1721811900000|2024-07-24 09:05:00|8086|8083.2|8086|8083.2|8089.5|8086.3|8085.1|8082.3|614
1721812200000|2024-07-24 09:10:00|8087|8084.2|8093.1|8090.3|8093.5|8090.7|8087|8083.7|1432
1721812500000|2024-07-24 09:15:00|8093.5|8090.7|8091.5|8087.7|8094.5|8091.3|8088.1|8085.3|365
1721812800000|2024-07-24 09:20:00|8090.9|8088.1|8091.9|8089.1|8094.5|8091.3|8088.9|8085.7|1043
1721813100000|2024-07-24 09:25:00|8092.8|8090|8095.9|8093.1|8098.3|8094.5|8091.9|8088.5|1719
1721813400000|2024-07-24 09:30:00|8096.7|8093.9|8083.7|8080.9|8096.7|8093.9|8083.7|8080.5|854
1721813700000|2024-07-24 09:35:00|8084.7|8081.5|8076.6|8073.8|8086.3|8083.4|8074.6|8071.2|1214
1721814000000|2024-07-24 09:40:00|8076|8073.2|8083|8079.2|8085|8081.8|8075.6|8072.3|979
1721814300000|2024-07-24 09:45:00|8082.6|8079.8|8088|8084.2|8091|8087.7|8082.6|8079.8|599
1721814600000|2024-07-24 09:50:00|8087.5|8084.7|8088.4|8085.6|8091.4|8088.2|8087.5|8084.7|167
1721814900000|2024-07-24 09:55:00|8088.9|8085.1|8090.5|8087.7|8091.4|8088.6|8088.5|8085.1|488
1721815200000|2024-07-24 10:00:00|8090.7|8087.9|8081.2|8078.4|8091.9|8089.1|8081.2|8078|1308
1721815500000|2024-07-24 10:05:00|8081.8|8078|8071.4|8067.6|8086.9|8083.7|8070.4|8067.6|5749
1721815800000|2024-07-24 10:10:00|8071|8068.2|8074|8071.2|8077.4|8074.6|8070.4|8067.6|963
1721816100000|2024-07-24 10:15:00|8075|8072.2|8076.8|8073|8077.4|8074.2|8073.4|8070.6|1614
1721816400000|2024-07-24 10:20:00|8076.2|8073.4|8081.4|8078.6|8085.4|8082.2|8076.2|8073.4|1633
1721816700000|2024-07-24 10:25:00|8082.4|8079.2|8084.4|8081.6|8090|8087.2|8081.4|8077.6|1107
1721817000000|2024-07-24 10:30:00|8084|8081.2|8082|8079.2|8087.4|8083.6|8081|8078.2|336
1721817300000|2024-07-24 10:35:00|8083|8079.6|8081.1|8078.3|8084.4|8081.1|8080.9|8077.7|226
1721817600000|2024-07-24 10:40:00|8081.5|8078.7|8078.4|8075.6|8082|8078.7|8075.9|8072.6|311
1721817900000|2024-07-24 10:45:00|8078.3|8075.5|8095.1|8092.3|8095.5|8092.3|8077.9|8075.1|1128
1721818200000|2024-07-24 10:50:00|8095.5|8091.3|8094.1|8091.3|8099.5|8096.7|8093.5|8090.7|458
1721818500000|2024-07-24 10:55:00|8094.5|8091.7|8090.9|8088.1|8096.3|8093.1|8090.9|8088.1|274
1721818800000|2024-07-24 11:00:00|8090.5|8087.7|8094.1|8090.3|8095.1|8092.3|8087.5|8084.7|537
1721819100000|2024-07-24 11:05:00|8093.6|8089.8|8093.6|8090.8|8096.2|8092.8|8090.6|8087.3|1066
1721819400000|2024-07-24 11:10:00|8094.6|8091.4|8095.4|8092.6|8095.8|8092.6|8092.6|8089.4|465
1721819700000|2024-07-24 11:15:00|8095.8|8092|8097.8|8094|8098.8|8095.6|8094.8|8091|810
1721820000000|2024-07-24 11:20:00|8097.2|8094.4|8102.4|8099.6|8102.9|8100.1|8094.2|8091|712
1721820300000|2024-07-24 11:25:00|8102.9|8099.1|8112.2|8109.4|8113.3|8110.5|8102.4|8098.6|1146
1721820600000|2024-07-24 11:30:00|8111.8|8109|8112.6|8109.8|8116.2|8113.4|8105.6|8102.4|1236
1721820900000|2024-07-24 11:35:00|8112.2|8109.4|8112.2|8108.4|8114.2|8111.4|8107.2|8104.4|673
1721821200000|2024-07-24 11:40:00|8111.7|8107.9|8114.2|8111.4|8115.7|8112.8|8110.3|8107.5|658
1721821500000|2024-07-24 11:45:00|8114.6|8111.8|8114.6|8111.8|8115.6|8112.3|8111.1|8107.9|552
1721821800000|2024-07-24 11:50:00|8114.1|8111.3|8109.1|8106.3|8115.1|8111.8|8109.1|8106.3|360
1721822100000|2024-07-24 11:55:00|8109.5|8106.7|8109.1|8106.3|8113.5|8110.2|8108.5|8105.7|383
1721822400000|2024-07-24 12:00:00|8109.5|8105.7|8112.7|8109.9|8117.7|8114.5|8109.1|8105.7|1240
1721822700000|2024-07-24 12:05:00|8113.1|8109.3|8114.1|8111.3|8118.1|8115.3|8112.3|8108.9|459
1721823000000|2024-07-24 12:10:00|8113.1|8110.3|8111.7|8108.9|8115.1|8112.3|8107.7|8103.9|395
1721823300000|2024-07-24 12:15:00|8111.1|8108.3|8095.9|8093.1|8112.7|8109.5|8093.8|8091|5562
1721823600000|2024-07-24 12:20:00|8096.3|8092.5|8101.7|8098.9|8102.2|8098.9|8092.8|8089.5|677
1721823900000|2024-07-24 12:25:00|8101.2|8098.4|8102.9|8100.1|8105.7|8102.9|8096.7|8093.9|470
1721824200000|2024-07-24 12:30:00|8103.3|8100.5|8104.9|8102.1|8109.9|8107.1|8103.3|8099.7|561
1721824500000|2024-07-24 12:35:00|8105.9|8101.1|8096.9|8094.1|8106.9|8104.1|8095.9|8093.1|584
1721824800000|2024-07-24 12:40:00|8097.3|8094.5|8089.7|8086.9|8102.3|8098.7|8088.7|8085.9|763
1721825100000|2024-07-24 12:45:00|8091.1|8087.3|8088.1|8085.3|8093.5|8090.7|8086.7|8083.9|621
1721825400000|2024-07-24 12:50:00|8088.3|8085.5|8092.7|8089.9|8093.7|8090.9|8087.7|8084.9|490
1721825700000|2024-07-24 12:55:00|8092.3|8089.5|8093.1|8090.3|8097.3|8093.9|8091.7|8088.9|1150
1721826000000|2024-07-24 13:00:00|8092.7|8089.9|8089.1|8086.3|8100.3|8096.9|8084.7|8081.8|2138
1721826300000|2024-07-24 13:05:00|8088.1|8085.3|8083.8|8081|8093.2|8090|8082.1|8078.9|997
1721826600000|2024-07-24 13:10:00|8084.7|8081.9|8088.6|8085.8|8101.2|8097.9|8084.7|8081.4|1458
1721826900000|2024-07-24 13:15:00|8087.6|8084.8|8081.1|8078.3|8090.6|8087.4|8074.1|8071.3|2005
1721827200000|2024-07-24 13:20:00|8081.5|8078.7|8078.8|8076|8088.6|8085.8|8078.6|8075.8|603
1721827500000|2024-07-24 13:25:00|8079.6|8075.8|8074.5|8070.7|8081.8|8078.8|8070.6|8067.8|1057
1721827800000|2024-07-24 13:30:00|8073.9|8071.1|8077.2|8074.4|8091.2|8087.6|8073|8070.1|1255
1721828100000|2024-07-24 13:35:00|8076.8|8074|8098.9|8096.1|8100.5|8097.1|8076.4|8073|1278
1721828400000|2024-07-24 13:40:00|8099.3|8096.5|8087.3|8083.5|8099.8|8097|8081.8|8078.5|813
1721828700000|2024-07-24 13:45:00|8087.8|8084|8083.4|8079.6|8097.9|8094.5|8081.3|8077.9|1029
1721829000000|2024-07-24 13:50:00|8083.7|8079.9|8079.3|8076.5|8091.3|8087.9|8076.9|8073.9|732
1721829300000|2024-07-24 13:55:00|8078.9|8076.1|8064.7|8061.9|8080.9|8078.1|8059.3|8056.5|1813
1721829600000|2024-07-24 14:00:00|8065.1|8061.3|8068.3|8065.5|8073.3|8070.5|8062.1|8058.3|1274
1721829900000|2024-07-24 14:05:00|8067.9|8065.1|8064.3|8061.5|8072.3|8068.9|8057.3|8054.1|908
1721830200000|2024-07-24 14:10:00|8063.9|8061.1|8058.7|8054.9|8068.3|8064.9|8056.7|8053.5|1054
1721830500000|2024-07-24 14:15:00|8058.3|8054.5|8057.5|8054.7|8064.3|8061.5|8055.5|8052.3|1209
1721830800000|2024-07-24 14:20:00|8056.7|8053.9|8055.1|8052.3|8061.3|8058|8052.5|8049.3|1059
1721831100000|2024-07-24 14:25:00|8056.5|8052.7|8068.8|8061|8068.8|8065.5|8052.5|8049.3|2092
1721831400000|2024-07-24 14:30:00|8072|8068.2|8077.7|8073.9|8100.8|8098|8072|8068.2|4587
1721831700000|2024-07-24 14:35:00|8078.1|8074.3|8085.1|8081.3|8104.8|8102|8075.1|8071.7|2649
1721832000000|2024-07-24 14:40:00|8084.5|8081.7|8084.9|8082.1|8092.6|8089.3|8077.5|8073.7|2604
1721832300000|2024-07-24 14:45:00|8084.5|8081.7|8062.9|8060.1|8084.5|8081.7|8053.3|8050.1|3858
1721832600000|2024-07-24 14:50:00|8063.6|8060.8|8053|8050.2|8074.3|8071.5|8051.8|8048.6|8785
1721832900000|2024-07-24 14:55:00|8053.4|8050.6|8040.6|8037.8|8058.4|8055.2|8040.6|8037.8|4214
1721833200000|2024-07-24 15:00:00|8041.2|8037.4|8032.6|8029.8|8048.2|8045|8031.6|8028.8|5248
1721833500000|2024-07-24 15:05:00|8032.5|8029.7|8043.8|8041|8044.2|8041|8024.5|8021.2|3863
1721833800000|2024-07-24 15:10:00|8044.2|8041.4|8076.3|8073.5|8078.3|8074.9|8043.8|8041|5272
1721834100000|2024-07-24 15:15:00|8076.7|8073.9|8079.7|8075.9|8102|8098.3|8076.7|8073.9|4920
1721834400000|2024-07-24 15:20:00|8079.3|8076.5|8079.7|8075.9|8085.7|8082.4|8074.1|8071.3|1850
1721834700000|2024-07-24 15:25:00|8080.2|8077.4|8109.6|8106.8|8115|8112|8079.2|8076.4|7796
1721835000000|2024-07-24 15:30:00|8110|8106.2|8135.3|8132.5|8142.5|8139.2|8104.2|8101|6399
1721835300000|2024-07-24 15:35:00|8134.9|8132.1|8125.3|8122.5|8145.3|8142.5|8119.5|8116.7|3648
1721835600000|2024-07-24 15:40:00|8125.7|8122.9|8107.4|8104.6|8128.3|8125|8104.9|8102.1|2911
1721835900000|2024-07-24 15:45:00|8106.9|8104.1|8090.4|8087.6|8110.4|8107.6|8089.4|8086.1|1520
1721836200000|2024-07-24 15:50:00|8090.9|8087.1|8101.3|8098.5|8102.9|8099.7|8087.9|8085.1|2063
1721836500000|2024-07-24 15:55:00|8101.8|8099|8111.6|8108.8|8118.8|8115.4|8095.6|8092.6|3163
1721836800000|2024-07-24 16:00:00|8111.2|8108.4|8122.2|8119.4|8127.2|8124.4|8111.2|8107.8|2408
1721837100000|2024-07-24 16:05:00|8122.3|8119.5|8107|8104.2|8125.2|8122.4|8100.4|8097.6|2209
1721837400000|2024-07-24 16:10:00|8106.8|8104|8108.7|8105.9|8120.6|8117.4|8105|8102.2|1942
1721837700000|2024-07-24 16:15:00|8109.3|8106.5|8125.7|8122.9|8126.8|8123.5|8109.3|8106.5|1110
1721838000000|2024-07-24 16:20:00|8125.3|8122.5|8134.4|8131.6|8139.5|8136.7|8123.3|8120.5|1580
1721838300000|2024-07-24 16:25:00|8134|8131.2|8137.2|8133.4|8139.8|8136.8|8133.4|8130.2|1045
1721838600000|2024-07-24 16:30:00|8136.8|8134|8128.4|8125.6|8137.2|8134|8122.9|8119.6|919
1721838900000|2024-07-24 16:35:00|8127.6|8124.8|8123.4|8120.6|8130.6|8127.2|8119.4|8116.2|1736
1721839200000|2024-07-24 16:40:00|8123|8120.2|8125.3|8122.5|8128.8|8126|8117.4|8114|519
1721839500000|2024-07-24 16:45:00|8124.8|8122|8125.4|8122.6|8131.4|8128.6|8121.4|8118|367
1721839800000|2024-07-24 16:50:00|8126.4|8123.2|8116.8|8114|8128.4|8125.6|8116.8|8114|654
1721840100000|2024-07-24 16:55:00|8117.2|8114.4|8115.4|8112.6|8118.8|8116|8112.4|8109|522
1721840400000|2024-07-24 17:00:00|8114.8|8112|8117.8|8115|8119.4|8116.4|8110.4|8107.6|571
1721840700000|2024-07-24 17:05:00|8117.4|8114.6|8127.5|8124.7|8127.5|8124.7|8115.4|8112.2|410
1721841000000|2024-07-24 17:10:00|8127.1|8123.7|8128.1|8125.3|8134.5|8131.7|8127.1|8123.7|811
1721841300000|2024-07-24 17:15:00|8128.5|8125.7|8128.1|8125.3|8131.9|8128.7|8126.5|8123.7|486
1721841600000|2024-07-24 17:20:00|8128.5|8125.7|8127.5|8123.7|8132.9|8129.7|8125.1|8122.1|523
1721841900000|2024-07-24 17:25:00|8127.1|8124.3|8134.5|8131.7|8136.5|8133.7|8127.1|8124.3|893
1721842200000|2024-07-24 17:30:00|8133.5|8130.7|8124.3|8120.5|8133.5|8130.7|8123.3|8120.1|641
1721842500000|2024-07-24 17:35:00|8123.9|8121.1|8122.7|8118.9|8128.3|8124.5|8120.7|8117.9|538
1721842800000|2024-07-24 17:40:00|8122.1|8119.3|8108|8105.2|8122.7|8119.5|8107|8104.2|470
1721843100000|2024-07-24 17:45:00|8108.6|8104.8|8106.5|8103.7|8112|8109.2|8106.5|8103.7|894
1721843400000|2024-07-24 17:50:00|8106|8102.7|8098|8094.2|8109|8106.2|8097|8094.2|568
1721843700000|2024-07-24 17:55:00|8097.4|8094.6|8095|8092.2|8102|8098.7|8092|8088.6|731
1721844000000|2024-07-24 18:00:00|8094.5|8091.7|8100.4|8097.6|8101.9|8099.1|8092.9|8089.6|683
1721844300000|2024-07-24 18:05:00|8099.9|8097.1|8092.4|8089.6|8112.5|8109.3|8088.8|8086|1260
1721844600000|2024-07-24 18:10:00|8093.4|8089|8094.3|8091.5|8098.4|8095.6|8088.8|8085.6|711
1721844900000|2024-07-24 18:15:00|8093.8|8090.5|8098.8|8095|8104.9|8102.1|8091.9|8088.5|1163
1721845200000|2024-07-24 18:20:00|8098.2|8095.4|8093.7|8090.9|8098.3|8095.4|8088.2|8084.9|1912
1721845500000|2024-07-24 18:25:00|8094.2|8090.4|8091.9|8089.1|8108.3|8105.5|8091.3|8088.5|3597
1721845800000|2024-07-24 18:30:00|8092.3|8089.5|8090.7|8087.9|8095.3|8091.5|8086.9|8084.1|1247
1721846100000|2024-07-24 18:35:00|8091.3|8087.5|8083.9|8081.1|8091.3|8088.1|8080.3|8076.5|410
1721846400000|2024-07-24 18:40:00|8083.3|8080.5|8079.7|8076.9|8084.3|8081.1|8078.7|8075.9|767
1721846700000|2024-07-24 18:45:00|8080.1|8077.3|8082.3|8078.5|8082.7|8079.9|8079.3|8075.5|327
1721847000000|2024-07-24 18:50:00|8082.7|8078.9|8087.3|8084.5|8089.7|8086.9|8082.3|8078.9|104
1721847300000|2024-07-24 18:55:00|8087.7|8084.9|8093.4|8089.6|8096.4|8092.6|8087.3|8084|208
1721847600000|2024-07-24 19:00:00|8093|8090.2|8082.8|8080|8096|8092.2|8082.8|8080|1906
1721847900000|2024-07-24 19:05:00|8083.4|8080.6|8082.8|8080|8086.2|8083|8082.8|8080|247
1721848200000|2024-07-24 19:10:00|8083.2|8079|8084.5|8080.7|8088|8085.2|8081.8|8078.7|1510
1721848500000|2024-07-24 19:15:00|8084.1|8081.7|8083.8|8081|8085.4|8082.2|8083|8079.2|153
1721848800000|2024-07-24 19:20:00|8083|8080.2|8085.5|8082.7|8089.4|8086.2|8082.1|8079.3|463
1721849100000|2024-07-24 19:25:00|8085.9|8083.1|8083.1|8080.3|8085.9|8083.1|8081.9|8079.1|293
1721849400000|2024-07-24 19:30:00|8082.9|8080.1|8090.1|8086.3|8090.1|8086.3|8082.5|8079.1|325
1721849700000|2024-07-24 19:35:00|8090.5|8086.7|8088.5|8085.7|8093.5|8090.3|8088.5|8085.7|148
1721850000000|2024-07-24 19:40:00|8088.9|8086.1|8088.5|8084.7|8091.5|8087.7|8088.5|8084.7|264
1721850300000|2024-07-24 19:45:00|8087.9|8085.1|8092.5|8089.7|8093.5|8090.3|8087.9|8084.7|96
1721850600000|2024-07-24 19:50:00|8093.5|8090.2|8093.5|8090.7|8095.5|8092.1|8091.1|8088.3|99
1721850900000|2024-07-24 19:55:00|8093.9|8091.1|8083.7|8079.9|8094.5|8091.2|8082.7|8079.1|1022
1721851200000|2024-07-24 20:00:00|8084.1|8080.3|8082.6|8079.8|8086.3|8082.9|8082.6|8079.5|41
1721851500000|2024-07-24 20:05:00|8081.3|8078.5|8079.3|8076.5|8081.3|8078.5|8075.9|8072.6|195
1721851800000|2024-07-24 20:10:00|8078.9|8076.1|8074.3|8071.5|8079.3|8076.5|8073.9|8071.1|268
1721852100000|2024-07-24 20:15:00|8073.9|8071.1|8070.3|8067.5|8076.3|8073.1|8070.3|8067|124
1721852400000|2024-07-24 20:20:00|8070.8|8067|8072.3|8068.5|8073.8|8070.5|8069.8|8067|84
1721852700000|2024-07-24 20:25:00|8071.8|8069|8070.2|8067.4|8073.3|8070|8069.8|8066.4|43
1721853000000|2024-07-24 20:30:00|8070.7|8066.9|8072.8|8070|8073.8|8070.4|8069.7|8066|69
1721853300000|2024-07-24 20:35:00|8071.8|8069|8072.2|8068.4|8075.4|8072.6|8071.7|8068.4|737
1721853600000|2024-07-24 20:40:00|8071.8|8069|8074.4|8070.6|8074.8|8072|8071.8|8069|195
1721853900000|2024-07-24 20:45:00|8074|8071.6|8076.8|8074|8077.8|8074.6|8073.8|8070.6|49
1721854200000|2024-07-24 20:50:00|8077.4|8073.6|8077.8|8075|8078.4|8075|8075.4|8072.6|27
1721854500000|2024-07-24 20:55:00|8077.4|8074.6|8077.8|8074|8079.8|8076.6|8075.8|8072|217
1721854800000|2024-07-24 21:00:00|8078.2|8074.4|8068.9|8065.1|8078.2|8074.4|8063.6|8060.5|407
1721855100000|2024-07-24 21:05:00|8074.9|8072.1|8074.3|8070.5|8075.9|8072.5|8071|8064.7|114
1721855400000|2024-07-24 21:10:00|8073.8|8070|8078.2|8070.4|8078.7|8070.9|8073.8|8069|5
1721855700000|2024-07-24 21:15:00|8078.3|8070.5|8076.7|8068.9|8078.3|8070.5|8076.7|8068.9|0
1721856000000|2024-07-24 21:20:00|8076.8|8069|8076.8|8069|8076.8|8069|8076.8|8069|0
1721857800000|2024-07-24 21:50:00|8076.7|8068.9|8076.7|8068.9|8076.7|8068.9|8076.7|8068.9|3
1721858100000|2024-07-24 21:55:00|8075|8071.2|8074.7|8070.9|8081.9|8077.9|8074.2|8069.9|15
1721865600000|2024-07-25 00:00:00|8082|8074.2|8073|8070.2|8082|8077.2|8072.6|8069.8|63
1721865900000|2024-07-25 00:05:00|8072.6|8069.8|8074|8071.2|8074.1|8071.2|8071|8068.2|33
1721866200000|2024-07-25 00:10:00|8073.6|8070.8|8070.5|8067.7|8074|8070.8|8070|8067.2|7
1721866500000|2024-07-25 00:15:00|8071|8067.2|8074|8070.2|8075|8071.7|8070.5|8067.2|5
1721866800000|2024-07-25 00:20:00|8073.4|8070.6|8074.4|8071.6|8075|8071.6|8073|8069.6|1
1721867100000|2024-07-25 00:25:00|8075|8071.2|8073.9|8070.1|8075|8071.6|8071.9|8069.1|14
1721867400000|2024-07-25 00:30:00|8071.9|8068.1|8068.4|8065.6|8072.4|8068.6|8068.4|8065|51
1721867700000|2024-07-25 00:35:00|8067.9|8064.1|8068.4|8065.6|8068.4|8065.6|8067.4|8064.1|19
1721868000000|2024-07-25 00:40:00|8068.2|8065.4|8070.8|8068|8071.3|8068.5|8066.8|8064|15
1721868300000|2024-07-25 00:45:00|8070.3|8067.5|8070.3|8067.5|8071.3|8068.1|8069.3|8066.5|4
1721868600000|2024-07-25 00:50:00|8070.8|8067|8068.3|8064.5|8070.8|8067|8067.3|8064|2
1721868900000|2024-07-25 00:55:00|8068.9|8065.5|8065.9|8063.1|8070.3|8067.5|8065|8061.2|42
1721869200000|2024-07-25 01:00:00|8066.3|8062.5|8064.9|8062.1|8066.9|8063.7|8061.9|8058.7|159
1721869500000|2024-07-25 01:05:00|8064.5|8061.7|8065.9|8063.1|8066.9|8063.7|8063.9|8060.7|19
1721869800000|2024-07-25 01:10:00|8065.3|8062.1|8061.7|8057.9|8066.9|8063.5|8060.7|8057.5|236
1721870100000|2024-07-25 01:15:00|8061.1|8058.3|8058.7|8055.9|8063.1|8060.3|8058.1|8054.8|33
1721870400000|2024-07-25 01:20:00|8059.1|8055.3|8057.3|8054.5|8059.7|8056.3|8055.7|8052.5|48
1721870700000|2024-07-25 01:25:00|8058.3|8055|8059.3|8056.5|8059.3|8056.5|8056.7|8053.5|19
1721871000000|2024-07-25 01:30:00|8059.7|8055.9|8062.7|8058.9|8066.2|8062.4|8055.7|8052.9|82
1721871300000|2024-07-25 01:35:00|8062.2|8059.4|8057.7|8054.9|8065.7|8062.4|8056.2|8053.4|142
1721871600000|2024-07-25 01:40:00|8057.1|8053.9|8059.7|8056.9|8061.7|8058.3|8056.2|8053.4|43
1721871900000|2024-07-25 01:45:00|8060.2|8056.4|8065.9|8063.1|8066.4|8063.1|8058.7|8055.4|163
1721872200000|2024-07-25 01:50:00|8066.4|8063.6|8057.8|8055|8066.8|8063.6|8055.4|8052.6|161
1721872500000|2024-07-25 01:55:00|8057.4|8054.6|8052.8|8050|8057.8|8054.6|8051.8|8048.5|196
1721872800000|2024-07-25 02:00:00|8052.3|8049.5|8049.8|8047|8053.8|8050.5|8047.8|8045|340
1721873100000|2024-07-25 02:05:00|8050.2|8046.4|8045.8|8043|8050.2|8047|8045.8|8042.4|93
1721873400000|2024-07-25 02:10:00|8046.2|8042.4|8039.7|8035.9|8046.2|8043|8036.3|8033.5|205
1721873700000|2024-07-25 02:15:00|8039.3|8036.5|8040.2|8037.4|8040.7|8037.5|8038.2|8035.4|91
1721874000000|2024-07-25 02:20:00|8039.7|8036.9|8043.2|8040.4|8045.7|8042.9|8039.7|8036.9|89
1721874300000|2024-07-25 02:25:00|8043.7|8039.9|8043.1|8040.3|8044.2|8040.9|8043.1|8039.3|14
1721874600000|2024-07-25 02:30:00|8044.1|8040.8|8037.7|8034.9|8044.7|8041.9|8036.7|8033.5|85
1721874900000|2024-07-25 02:35:00|8038.7|8035.3|8028.3|8024.5|8038.7|8035.5|8026.3|8023.5|377
1721875200000|2024-07-25 02:40:00|8027.8|8025|8025.3|8022.5|8030.7|8027.5|8024.3|8021.5|126
1721875500000|2024-07-25 02:45:00|8025.7|8022.9|8028.3|8024.5|8031.7|8028.5|8025.3|8021.9|153
1721875800000|2024-07-25 02:50:00|8027.7|8024.9|8030.7|8027.9|8033.7|8030.4|8026.3|8023|101
1721876100000|2024-07-25 02:55:00|8031.2|8027.4|8027.2|8024.4|8031.7|8028.9|8026.7|8023.9|23
1721876400000|2024-07-25 03:00:00|8026.7|8023.9|8025.2|8021.4|8027.7|8024.4|8024.7|8021.4|138
1721876700000|2024-07-25 03:05:00|8025.7|8022.4|8030.6|8027.8|8032.6|8029.4|8025.2|8021.4|126
1721877000000|2024-07-25 03:10:00|8031.2|8027.4|8028.2|8025.4|8031.6|8028.4|8028.1|8024.8|103
1721877300000|2024-07-25 03:15:00|8028.6|8024.8|8032.2|8028.4|8032.6|8029.4|8026.2|8022.8|84
1721877600000|2024-07-25 03:20:00|8031.7|8029.4|8031.6|8028.8|8032.6|8029.4|8028.2|8025.4|50
1721877900000|2024-07-25 03:25:00|8031.2|8027.8|8035.2|8032.4|8036.2|8032.8|8030.2|8027.4|34
1721878200000|2024-07-25 03:30:00|8035.6|8032.8|8037.7|8034.9|8039.2|8035.8|8035.6|8032.4|35
1721878500000|2024-07-25 03:35:00|8038.2|8035.4|8037.6|8033.8|8038.6|8035.4|8036.2|8033.4|15
1721878800000|2024-07-25 03:40:00|8037.2|8033.4|8032.1|8029.3|8037.2|8033.4|8032.1|8029.3|18
1721879100000|2024-07-25 03:45:00|8032.6|8029.8|8034.1|8031.3|8034.1|8031.3|8032.1|8028.8|9
1721879400000|2024-07-25 03:50:00|8034.6|8030.8|8032.1|8029.3|8034.6|8031.3|8032.1|8028.8|9
1721879700000|2024-07-25 03:55:00|8032.6|8028.8|8033.5|8030.7|8034.6|8031.3|8032|8028.8|8
1721880000000|2024-07-25 04:00:00|8033|8029.7|8032.5|8029.7|8033.5|8030.7|8032|8028.7|17
1721880300000|2024-07-25 04:05:00|8033|8030.2|8035.5|8032.7|8035.5|8032.7|8033|8029.7|19
1721880600000|2024-07-25 04:10:00|8036|8033.2|8036.1|8033.3|8036.5|8033.3|8034.9|8031.7|13
1721880900000|2024-07-25 04:15:00|8036.5|8032.7|8035.9|8033.1|8036.9|8034.1|8035.9|8032.7|107
1721881200000|2024-07-25 04:20:00|8035.5|8031.7|8034.5|8031.7|8035.5|8032.3|8033.9|8030.7|23
1721881500000|2024-07-25 04:25:00|8034.1|8031.3|8030.9|8028.1|8035.5|8032.1|8030.9|8028.1|251
1721881800000|2024-07-25 04:30:00|8031.3|8028.5|8033.3|8029.5|8033.3|8030.5|8031.3|8028.5|12
1721882100000|2024-07-25 04:35:00|8032.3|8029.1|8028.9|8026.1|8032.9|8029.5|8026.9|8024.1|46
1721882400000|2024-07-25 04:40:00|8029.3|8025.5|8028.9|8026.1|8031.3|8028|8028.9|8025.5|18
1721882700000|2024-07-25 04:45:00|8027.9|8025.1|8028.9|8026.1|8029.3|8026.1|8027.9|8024.7|3
1721883000000|2024-07-25 04:50:00|8029.9|8027.1|8030.9|8027.1|8030.9|8027.1|8028.9|8026.1|6
1721883300000|2024-07-25 04:55:00|8029.9|8026.6|8031.4|8028.6|8034.7|8031.6|8029.9|8026.6|81
1721883600000|2024-07-25 05:00:00|8032.4|8029.1|8030|8027.2|8032.4|8029.6|8029.9|8026.6|10
1721883900000|2024-07-25 05:05:00|8030.4|8027.6|8030|8027.2|8031.4|8028.2|8029.4|8026.2|9
1721884200000|2024-07-25 05:10:00|8030.4|8026.6|8032|8029.2|8032.4|8029.2|8029.4|8026.2|117
1721884500000|2024-07-25 05:15:00|8033|8030.2|8031|8028.2|8033.4|8030.2|8031|8028.2|14
1721884800000|2024-07-25 05:20:00|8032.4|8028.6|8031|8028.2|8032.4|8029.2|8030.4|8027.6|7
1721885100000|2024-07-25 05:25:00|8031.4|8028.6|8025.4|8022.6|8031.4|8028.6|8025.4|8022.2|59
1721885400000|2024-07-25 05:30:00|8024.9|8022.1|8024.8|8022|8026.4|8023.1|8018.4|8015.6|329
1721885700000|2024-07-25 05:35:00|8024.4|8021.6|8028.8|8026|8030.4|8027.1|8024.4|8021.6|145
1721886000000|2024-07-25 05:40:00|8028.4|8025.6|8031.8|8028|8033.9|8030.6|8028.4|8025.6|43
1721886300000|2024-07-25 05:45:00|8031.3|8028.5|8028.8|8026|8033.3|8030|8027.3|8024.5|63
1721886600000|2024-07-25 05:50:00|8028.3|8024.5|8034.3|8031.5|8034.9|8031.5|8027.8|8024.5|109
1721886900000|2024-07-25 05:55:00|8033.9|8031.1|8037.3|8033.5|8037.3|8034.1|8032.9|8029.1|70
1721887200000|2024-07-25 06:00:00|8036.9|8033.1|8035.7|8032.9|8036.9|8033.5|8031.3|8028.5|153
1721887500000|2024-07-25 06:05:00|8035.3|8032.5|8042.7|8039.9|8043.3|8039.9|8035.3|8032.5|88
1721887800000|2024-07-25 06:10:00|8042.3|8039.5|8036.3|8033.5|8042.7|8039.5|8035.3|8032.5|132
1721888100000|2024-07-25 06:15:00|8037.3|8034.1|8033.3|8029.5|8038.3|8035.1|8031.9|8028.5|252
1721888400000|2024-07-25 06:20:00|8033.7|8029.9|8033.3|8030.5|8035.3|8031.9|8031.3|8028.5|151
1721888700000|2024-07-25 06:25:00|8032.8|8030|8036.3|8033.5|8037.3|8034|8030.8|8027.6|62
1721889000000|2024-07-25 06:30:00|8035.8|8033|8029.8|8027|8036.3|8033|8029.8|8027|95
1721889300000|2024-07-25 06:35:00|8030.3|8027.5|8026.8|8024|8030.3|8027.5|8024.2|8021.4|293
1721889600000|2024-07-25 06:40:00|8027.8|8024.4|8035.8|8032|8040.4|8037.1|8026.8|8024|505
1721889900000|2024-07-25 06:45:00|8035.4|8031.6|8038.4|8034.6|8041.4|8037.6|8034.9|8031.6|330
1721890200000|2024-07-25 06:50:00|8037.4|8034.1|8034.2|8031.4|8038.4|8035|8029.8|8026.6|320
1721890500000|2024-07-25 06:55:00|8033.8|8031|8043.9|8041.1|8045.3|8042.1|8033.8|8030.4|566
1721890800000|2024-07-25 07:00:00|8044.8|8042|8040.9|8037.1|8045.3|8042|8037.9|8034.5|326
1721891100000|2024-07-25 07:05:00|8040.3|8037.5|8041.5|8038.7|8043.9|8041.1|8040.3|8037.1|275
1721891400000|2024-07-25 07:10:00|8041|8038.2|8036.3|8033.5|8044.5|8041.2|8034.9|8032.1|333
1721891700000|2024-07-25 07:15:00|8035.9|8033.1|8033.7|8029.9|8038.9|8036.1|8031.7|8028.5|411
1721892000000|2024-07-25 07:20:00|8033.3|8029.5|8032.3|8028.5|8034.7|8031.9|8029.7|8026.4|406
1721892300000|2024-07-25 07:25:00|8031.9|8029.1|8025.7|8022.9|8031.9|8029.1|8025.6|8022.4|406
1721892600000|2024-07-25 07:30:00|8026.3|8022.5|8024.7|8021.9|8027.1|8023.9|8023.7|8020.5|544
1721892900000|2024-07-25 07:35:00|8025.1|8022.3|8027.1|8024.3|8031.1|8027.9|8024.7|8021.9|857
1721893200000|2024-07-25 07:40:00|8027.6|8024.8|8027.5|8024.7|8032|8028.2|8024.6|8021.8|728
1721893500000|2024-07-25 07:45:00|8028.1|8024.3|8028.5|8024.7|8035.5|8032.7|8025.5|8022.7|606
1721893800000|2024-07-25 07:50:00|8029.5|8025.7|8041.7|8038.9|8043.2|8040.4|8029.5|8025.7|669
1721894100000|2024-07-25 07:55:00|8042.2|8038.4|8051.2|8048.4|8051.7|8048.9|8041.7|8038.4|944
1721894400000|2024-07-25 08:00:00|8052.2|8049.4|8060.2|8056.4|8061.2|8057.9|8050.8|8048|869
1721894700000|2024-07-25 08:05:00|8059.8|8057|8062.8|8060|8063.2|8060|8058.2|8055.4|444
1721895000000|2024-07-25 08:10:00|8061.8|8059|8056.6|8053.8|8064.8|8062|8055.9|8053|572
1721895300000|2024-07-25 08:15:00|8056.2|8053.4|8052.8|8050|8057.2|8054|8050.6|8047.4|1009
1721895600000|2024-07-25 08:20:00|8053.2|8050.4|8054.8|8052|8055.6|8052.8|8049.6|8046.3|674
1721895900000|2024-07-25 08:25:00|8055.8|8053|8054.9|8051.1|8062.3|8059.1|8051|8048.2|5368
1721896200000|2024-07-25 08:30:00|8054.5|8051.7|8045.2|8042.4|8056.3|8053.5|8043.3|8040.5|4227
1721896500000|2024-07-25 08:35:00|8044.7|8041.9|8041.2|8038.4|8045.2|8042.4|8036.2|8032.9|2650
1721896800000|2024-07-25 08:40:00|8040.2|8037.4|8037.2|8033.4|8040.2|8037.4|8033|8029.8|1541
1721897100000|2024-07-25 08:45:00|8036.2|8033.8|8030.4|8026.6|8037.2|8033.8|8029|8025.8|1292
1721897400000|2024-07-25 08:50:00|8029.9|8027.1|8024.4|8020.6|8030|8027.2|8022.9|8019.6|4051
1721897700000|2024-07-25 08:55:00|8024|8021.2|8017.8|8015|8025.4|8022.1|8013.7|8010.5|2486
1721898000000|2024-07-25 09:00:00|8019.7|8016.9|8001.3|7997.5|8019.8|8017|7999.7|7996.5|2814
1721898300000|2024-07-25 09:05:00|8000.8|7998|8001.3|7997.5|8005.8|8002.5|7999.7|7996.9|1751
1721898600000|2024-07-25 09:10:00|8000.8|7998|7992.5|7989.7|8001.3|7998|7990.4|7987.2|5576
1721898900000|2024-07-25 09:15:00|7992.4|7989.6|7989|7986.2|7994.5|7991.7|7983.5|7980.2|2315
1721899200000|2024-07-25 09:20:00|7988.5|7985.7|7978.7|7975.9|7989|7985.7|7970.5|7967.2|2749
1721899500000|2024-07-25 09:25:00|7978.1|7975.3|7962.5|7958.7|7978.1|7975.3|7953.4|7950.2|2959
1721899800000|2024-07-25 09:30:00|7961.5|7959.2|7961.4|7958.6|7964.9|7962.1|7956.4|7953.1|1227
1721900100000|2024-07-25 09:35:00|7961.8|7958|7962.4|7959.6|7966.9|7964.1|7959.2|7956|1132
1721900400000|2024-07-25 09:40:00|7961.9|7959.1|7985.1|7981.3|7986.1|7982.3|7961.5|7958.1|2366
1721900700000|2024-07-25 09:45:00|7984.5|7981.7|7975.6|7972.8|7989.1|7985.8|7975.5|7972.3|978
1721901000000|2024-07-25 09:50:00|7976.1|7972.3|7963.9|7960.1|7976.1|7972.8|7963.5|7960.1|777
1721901300000|2024-07-25 09:55:00|7963.3|7960.5|7956|7953.2|7968.5|7965.7|7953.9|7951.1|791
1721901600000|2024-07-25 10:00:00|7956.5|7953.7|7950.5|7947.7|7962|7958.8|7950.3|7947.1|931
1721901900000|2024-07-25 10:05:00|7950.9|7947.1|7955.3|7952.5|7959.3|7956.5|7950.9|7947.1|693
1721902200000|2024-07-25 10:10:00|7954.4|7951.6|7959|7956.2|7963.4|7960.6|7954.4|7951.1|1148
1721902500000|2024-07-25 10:15:00|7959.4|7956.6|7961|7958.2|7965|7961.2|7959|7956.2|602
1721902800000|2024-07-25 10:20:00|7961.4|7957.6|7951.4|7948.6|7961.4|7957.6|7951.3|7948.5|1042
1721903100000|2024-07-25 10:25:00|7952.3|7949.5|7956.8|7953|7959.7|7956.5|7952.3|7949.1|636
1721903400000|2024-07-25 10:30:00|7956.4|7953.6|7957.8|7954|7961.3|7958.5|7954.4|7951.6|294
1721903700000|2024-07-25 10:35:00|7957.4|7954.6|7956.3|7953.5|7958.8|7955.6|7955.3|7951.9|672
1721904000000|2024-07-25 10:40:00|7956.1|7953.3|7959.8|7956|7959.8|7957|7951.3|7948.5|547
1721904300000|2024-07-25 10:45:00|7959.4|7956.6|7975.5|7971.7|7976.9|7973.1|7958.8|7955|805
1721904600000|2024-07-25 10:50:00|7975.9|7972.1|7984.5|7981.7|7992.1|7989.3|7974.5|7971.1|1790
1721904900000|2024-07-25 10:55:00|7985.4|7982.6|7994.9|7992.1|8000.1|7996.8|7983.5|7980.1|1511
1721905200000|2024-07-25 11:00:00|7995.9|7993.1|7983.2|7980.4|7999.4|7996.6|7983.2|7980|711
1721905500000|2024-07-25 11:05:00|7982.8|7980|7988.9|7986.1|7989.3|7986.1|7980.8|7977.5|470
1721905800000|2024-07-25 11:10:00|7989.3|7985.5|7991.5|7988.7|7994.5|7991.7|7987.3|7984.1|244
1721906100000|2024-07-25 11:15:00|7992.9|7989.1|7995.3|7992.5|8000.9|7997.7|7991.5|7988.7|1985
1721906400000|2024-07-25 11:20:00|7995.8|7993|7990.2|7987.4|7997.8|7994.5|7990.2|7986.9|1569
1721906700000|2024-07-25 11:25:00|7990.6|7986.8|7985.2|7982.4|7990.6|7987.4|7985.2|7981.9|448
1721907000000|2024-07-25 11:30:00|7984.7|7980.9|7979.3|7976.5|7984.7|7981.5|7976.2|7973.4|430
1721907300000|2024-07-25 11:35:00|7979.7|7976.9|7967.3|7964.5|7979.7|7976.9|7965.7|7962.5|502
1721907600000|2024-07-25 11:40:00|7967.7|7964.9|7977.1|7974.3|7978.7|7975.5|7965.7|7962.5|488
1721907900000|2024-07-25 11:45:00|7976.7|7973.9|7967.3|7964.5|7977.3|7974.3|7966.3|7963.5|223
1721908200000|2024-07-25 11:50:00|7966.3|7963.5|7969|7966.2|7969.6|7966.5|7964.1|7961.3|406
1721908500000|2024-07-25 11:55:00|7968.1|7965.3|7946.8|7944|7968.6|7965.3|7945|7942.2|2882
1721908800000|2024-07-25 12:00:00|7946.4|7943.6|7951.1|7947.3|7952.5|7949.3|7943.8|7940.6|1592
1721909100000|2024-07-25 12:05:00|7950.5|7947.7|7950.8|7948|7951.5|7948.2|7943.4|7940.6|885
1721909400000|2024-07-25 12:10:00|7950.4|7947.6|7943.8|7940|7951.8|7948.2|7941.3|7938.5|771
1721909700000|2024-07-25 12:15:00|7943|7940.2|7941.2|7937.4|7945.8|7943|7940.8|7937.4|835
1721910000000|2024-07-25 12:20:00|7940.8|7938|7958.5|7955.7|7962.6|7959.8|7940.8|7937.4|1604
1721910300000|2024-07-25 12:25:00|7958.1|7955.3|7967.1|7963.3|7968.2|7963.3|7952.1|7949.3|672
1721910600000|2024-07-25 12:30:00|7966.6|7962.8|7982.8|7979|7987.2|7984.4|7955.1|7951.8|1635
1721910900000|2024-07-25 12:35:00|7982.3|7978.5|8005.9|8002.1|8010.3|8007.1|7980.3|7977|1758
1721911200000|2024-07-25 12:40:00|8004.9|8003.1|7990.7|7986.9|8007.3|8004.5|7989.3|7985.9|570
1721911500000|2024-07-25 12:45:00|7988.7|7984.9|7981.6|7978.8|7989.2|7985.5|7976|7972.8|497
1721911800000|2024-07-25 12:50:00|7981.2|7978.4|7986.2|7983.4|7992.2|7988.9|7980.2|7977.4|752
1721912100000|2024-07-25 12:55:00|7986|7983.2|7980.6|7977.8|7988.2|7985.2|7979.2|7976.4|382
1721912400000|2024-07-25 13:00:00|7981|7978.2|7956.4|7953.6|8000.1|7997.3|7946|7942.6|2613
1721912700000|2024-07-25 13:05:00|7957|7953.2|7975.1|7972.3|7975.1|7972.3|7948|7945.1|1863
1721913000000|2024-07-25 13:10:00|7978.1|7975.3|8007.8|8005|8012.8|8009|7977.1|7974.3|2178
1721913300000|2024-07-25 13:15:00|8008.3|8005.5|8018.4|8015.6|8018.8|8015.6|8006.7|8002.9|1461
1721913600000|2024-07-25 13:20:00|8019.2|8016.4|8015.7|8012.9|8022.2|8019.4|8011.2|8008|1588
1721913900000|2024-07-25 13:25:00|8016.1|8013.3|8014.8|8012|8019.2|8015.9|8007.1|8004.3|898
1721914200000|2024-07-25 13:30:00|8015.2|8011.4|8003.2|8000.4|8018.4|8015.4|7999.7|7996.9|1779
1721914500000|2024-07-25 13:35:00|8002.8|8000|8004.2|8001.4|8016.8|8013.5|7992.2|7989.3|1884
1721914800000|2024-07-25 13:40:00|8003.8|8000|8018.3|8015.5|8026.8|8024|7999.3|7996.1|1852
1721915100000|2024-07-25 13:45:00|8018.8|8015|7999.3|7996.5|8018.8|8015.4|7997.8|7994.5|1368
1721915400000|2024-07-25 13:50:00|8000.3|7997|7985.1|7982.3|8002.8|7999.5|7980.2|7976.8|1374
1721915700000|2024-07-25 13:55:00|7984.6|7981.8|7965|7962.2|7987.5|7984.4|7965|7962.2|1555
1721916000000|2024-07-25 14:00:00|7965.6|7961.8|7966.2|7963.4|7973.2|7970.4|7956.5|7953.2|3025
1721916300000|2024-07-25 14:05:00|7966.6|7963.8|7976.6|7973.8|7977.5|7973.8|7958.5|7955.2|2202
1721916600000|2024-07-25 14:10:00|7977|7974.2|7997.3|7994.5|7998.7|7995.9|7975.2|7971.7|1596
1721916900000|2024-07-25 14:15:00|7997.7|7993.9|8022.4|8019.6|8025.8|8022.6|7996.3|7993|3411
1721917200000|2024-07-25 14:20:00|8021.8|8018|8041.8|8038|8041.8|8038.6|8017.3|8014|3570
1721917500000|2024-07-25 14:25:00|8041.3|8037.5|8039.2|8036.4|8046.2|8043.4|8029.8|8026.6|3305
1721917800000|2024-07-25 14:30:00|8038.8|8035|8023.9|8021.1|8040.2|8037|8022.9|8019.7|3207
1721918100000|2024-07-25 14:35:00|8023.5|8020.1|8031.4|8028.6|8035.4|8032.6|8009.7|8006.4|2547
1721918400000|2024-07-25 14:40:00|8030.5|8027.6|8023.9|8020.1|8038.5|8035.1|8022.9|8019.6|2119
1721918700000|2024-07-25 14:45:00|8023.4|8020.6|8005.3|8001.5|8023.9|8021.1|8000.1|7996.7|5400
1721919000000|2024-07-25 14:50:00|8004.8|8001|8032.5|8029.7|8040.9|8038.1|8002.2|7998.9|2989
1721919300000|2024-07-25 14:55:00|8032.9|8030.1|8043.1|8040.3|8043.6|8040.4|8025.9|8022.7|1698
1721919600000|2024-07-25 15:00:00|8042.6|8039.8|8063.3|8060.5|8067.3|8064.1|8042.6|8039.4|6083
1721919900000|2024-07-25 15:05:00|8062.9|8060.1|8065|8062.2|8079|8075.2|8058.3|8055.5|3432
1721920200000|2024-07-25 15:10:00|8064.4|8061.6|8058.3|8055.5|8070.6|8067.3|8051.6|8048.4|3880
1721920500000|2024-07-25 15:15:00|8058.7|8055.9|8078.4|8075.6|8081|8077.6|8052.2|8048.9|2902
1721920800000|2024-07-25 15:20:00|8079|8075.2|8082.4|8079.6|8084|8080.6|8067.4|8063.8|1943
1721921100000|2024-07-25 15:25:00|8082|8079.2|8089.7|8086.9|8093.5|8090.7|8076.4|8073.2|3973
1721921400000|2024-07-25 15:30:00|8090.1|8086.3|8099.7|8096.9|8101.7|8097.9|8084.5|8081.3|2823
1721921700000|2024-07-25 15:35:00|8099.2|8096.4|8099.3|8096.5|8100.3|8097|8087.7|8084.4|1823
1721922000000|2024-07-25 15:40:00|8100.3|8097.1|8111.9|8109.1|8113.3|8109.5|8098.9|8095.5|2323
1721922300000|2024-07-25 15:45:00|8112.3|8108.5|8110.1|8107.3|8116.3|8113.1|8104|8101.2|2131
1721922600000|2024-07-25 15:50:00|8110.6|8106.8|8111.6|8108.8|8113.6|8110.3|8101|8098.2|1997
1721922900000|2024-07-25 15:55:00|8111|8108.2|8120|8117.2|8120.6|8117.3|8107.6|8104.3|1280
1721923200000|2024-07-25 16:00:00|8119.6|8116.8|8117.1|8114.3|8122.6|8119.3|8112|8108.8|1938
1721923500000|2024-07-25 16:05:00|8116.6|8113.8|8113.9|8111.1|8122.5|8119.3|8112.9|8109.6|2681
1721923800000|2024-07-25 16:10:00|8114.4|8110.6|8120.1|8117.3|8125|8121.2|8109.8|8106|1837
1721924100000|2024-07-25 16:15:00|8120.5|8117.7|8128.1|8125.3|8128.5|8125.3|8118.1|8114.7|1114
1721924400000|2024-07-25 16:20:00|8129.5|8126.7|8127.4|8124.6|8132|8129.2|8123|8120.2|1479
1721924700000|2024-07-25 16:25:00|8126.8|8124|8125.8|8123|8129.3|8126.5|8119.8|8116.6|2558
1721925000000|2024-07-25 16:30:00|8124.8|8122|8123.1|8119.3|8124.8|8122|8117.1|8113.9|1535
1721925300000|2024-07-25 16:35:00|8122.5|8119.7|8120.4|8117.6|8124.4|8121.2|8117.5|8114.7|737
1721925600000|2024-07-25 16:40:00|8120|8117.2|8132.8|8130|8134.2|8131|8119|8116.2|793
1721925900000|2024-07-25 16:45:00|8133.2|8130.4|8122.5|8119.7|8136.2|8133|8121.5|8118.7|1068
1721926200000|2024-07-25 16:50:00|8123|8120.2|8128.9|8126.1|8140.2|8137|8123|8120.2|1193
1721926500000|2024-07-25 16:55:00|8128.5|8125.7|8131.1|8127.3|8131.5|8128.3|8125.2|8122.3|668
1721926800000|2024-07-25 17:00:00|8130.6|8128.3|8133.1|8129.3|8137.1|8133.8|8127.6|8124.3|334
1721927100000|2024-07-25 17:05:00|8132.5|8129.7|8135.6|8132.8|8136.5|8133.7|8130.5|8127.3|649
1721927400000|2024-07-25 17:10:00|8136|8133.2|8127.5|8124.7|8136.5|8133.7|8125.5|8122.1|496
1721927700000|2024-07-25 17:15:00|8127|8124.2|8128|8125.2|8130.5|8127.2|8125.5|8122.2|289
1721928000000|2024-07-25 17:20:00|8128.5|8125.7|8126|8122.2|8128.5|8125.7|8124|8121.2|404
1721928300000|2024-07-25 17:25:00|8128.4|8125.6|8120.6|8117.8|8130|8127.2|8119.4|8116.2|353
1721928600000|2024-07-25 17:30:00|8121|8118.2|8126.7|8123.9|8128.4|8125.6|8117|8113.2|681
1721928900000|2024-07-25 17:35:00|8127.1|8124.3|8153.4|8150.6|8156.4|8153.1|8125.7|8122.9|3402
1721929200000|2024-07-25 17:40:00|8153.8|8150|8151.9|8149.1|8155.4|8152.1|8148.4|8145.6|649
1721929500000|2024-07-25 17:45:00|8151.4|8148.1|8147.3|8144.5|8153.8|8150.6|8145.9|8142.6|785
1721929800000|2024-07-25 17:50:00|8147.8|8145|8148.9|8146.1|8150.5|8147.1|8146.9|8143.5|521
1721930100000|2024-07-25 17:55:00|8149.5|8145.7|8149.3|8145.5|8151.5|8148.2|8145.9|8143.1|826
1721930400000|2024-07-25 18:00:00|8148.9|8145.1|8140.9|8138.1|8149.9|8146.7|8137.3|8133.7|1425
1721930700000|2024-07-25 18:05:00|8141.3|8137.5|8128.7|8125.9|8143.3|8140.5|8126.2|8122.9|867
1721931000000|2024-07-25 18:10:00|8128.9|8126.1|8134.3|8130.5|8139.3|8135.5|8127.7|8124.4|1317
1721931300000|2024-07-25 18:15:00|8133.7|8130.9|8137.3|8134.5|8141.3|8138.1|8132.7|8129.4|883
1721931600000|2024-07-25 18:20:00|8137.7|8134.9|8150.2|8147.4|8152.5|8149.3|8136.7|8133.5|2486
1721931900000|2024-07-25 18:25:00|8150.7|8146.9|8152.3|8149.5|8157.7|8153.9|8145.1|8141.7|7556
1721932200000|2024-07-25 18:30:00|8152.8|8149|8150.1|8147.3|8153.3|8150.5|8149.1|8145.7|2565
1721932500000|2024-07-25 18:35:00|8151.1|8148.3|8144.5|8141.7|8151.1|8148.3|8143.5|8140.7|950
1721932800000|2024-07-25 18:40:00|8144.9|8142.1|8146.6|8143.8|8148.5|8145.3|8144.9|8142.1|466
1721933100000|2024-07-25 18:45:00|8147.1|8144.3|8148.3|8145.5|8148.7|8145.5|8145.2|8141.9|922
1721933400000|2024-07-25 18:50:00|8147.3|8144.5|8146.7|8143.9|8147.7|8144.5|8145.2|8142.4|316
1721933700000|2024-07-25 18:55:00|8147.2|8144.4|8146.7|8142.9|8148.8|8145.4|8146.2|8142.9|222
1721934000000|2024-07-25 19:00:00|8146.3|8143.5|8146.1|8143.3|8148.3|8145.5|8145.1|8141.9|1104
1721934300000|2024-07-25 19:05:00|8145.7|8142.9|8147.7|8144.9|8148.1|8145.3|8145.7|8142.9|205
1721934600000|2024-07-25 19:10:00|8148.1|8145.3|8151.7|8147.9|8153.7|8150.3|8148.1|8144.9|408
1721934900000|2024-07-25 19:15:00|8151.2|8148.4|8155.7|8152.9|8156.1|8152.9|8150.1|8146.9|164
1721935200000|2024-07-25 19:20:00|8156.1|8153.3|8160.7|8157.9|8161.1|8157.9|8156.1|8152.9|180
1721935500000|2024-07-25 19:25:00|8161.1|8158.3|8166.1|8162.3|8169.7|8166.3|8161.1|8157.9|826
1721935800000|2024-07-25 19:30:00|8165.1|8161.3|8162.5|8159.7|8165.5|8162.7|8162|8158.7|573
1721936100000|2024-07-25 19:35:00|8163|8159.2|8157.1|8153.3|8163|8159.7|8155.5|8151.7|252
1721936400000|2024-07-25 19:40:00|8156.5|8153.7|8152.5|8148.7|8157.1|8154.3|8151.1|8147.8|94
1721936700000|2024-07-25 19:45:00|8152.1|8149.3|8151.6|8148.8|8153.1|8149.9|8148.6|8145.3|137
1721937000000|2024-07-25 19:50:00|8151.2|8148.4|8145.6|8141.8|8151.2|8148.4|8144.7|8141.7|274
1721937300000|2024-07-25 19:55:00|8145|8142.2|8145|8142.2|8146.5|8143.2|8144|8141.2|71
1721937600000|2024-07-25 20:00:00|8145.6|8141.8|8140|8137.2|8146.5|8143.2|8140|8136.2|122
1721937900000|2024-07-25 20:05:00|8140.6|8136.8|8139.4|8135.6|8142|8138.7|8138|8135.2|48
1721938200000|2024-07-25 20:10:00|8139|8136.2|8143.6|8140.8|8145.4|8142.2|8138.9|8135.6|101
1721938500000|2024-07-25 20:15:00|8144|8141.2|8144|8140.2|8145|8141.8|8143|8140.2|77
1721938800000|2024-07-25 20:20:00|8143.6|8140.8|8145.5|8141.7|8146|8142.2|8143.6|8140.2|51
1721939100000|2024-07-25 20:25:00|8145.1|8142.7|8145.5|8141.7|8146.4|8143.2|8144.1|8140.7|45
1721939400000|2024-07-25 20:30:00|8144.5|8141.3|8145.5|8141.7|8146.5|8142.7|8144.5|8141.3|25
1721939700000|2024-07-25 20:35:00|8144.5|8141.2|8145.5|8142.7|8146.1|8142.7|8143.5|8140.7|154
1721940000000|2024-07-25 20:40:00|8145.1|8142.3|8146.5|8142.7|8146.5|8142.7|8144.5|8141.1|45
1721940300000|2024-07-25 20:45:00|8146.1|8142.3|8151.6|8148.8|8152.1|8148.8|8146.1|8142.3|460
1721940600000|2024-07-25 20:50:00|8151.1|8147.8|8166.2|8162.4|8166.2|8162.8|8150.6|8147.4|207
1721940900000|2024-07-25 20:55:00|8166|8162.2|8161.6|8157.8|8166.6|8162.8|8160.6|8157.2|104
1721941200000|2024-07-25 21:00:00|8162.5|8158.7|8160.1|8152.3|8163.5|8158.7|8154.6|8149.6|6
1721941500000|2024-07-25 21:05:00|8156.1|8151.8|8155.6|8151.8|8156.1|8151.8|8155.6|8151.8|0
1721941800000|2024-07-25 21:10:00|8155.4|8151.6|8160.1|8152.3|8161.1|8153.4|8155|8149.8|192
1721942100000|2024-07-25 21:15:00|8159.8|8152|8154.2|8150.4|8160.6|8154.1|8153.7|8149.4|5
1721942400000|2024-07-25 21:20:00|8153.7|8150.9|8159.9|8152.1|8160.2|8154.8|8153.7|8149.4|10
1721942700000|2024-07-25 21:25:00|8158.1|8150.3|8158.1|8150.3|8158.1|8150.3|8158.1|8150.3|0
1721943000000|2024-07-25 21:30:00|8156.2|8152.4|8156.6|8152.8|8161|8154.5|8156.2|8152.4|0
1721943300000|2024-07-25 21:35:00|8156.5|8152.7|8157.5|8153.7|8161|8155.2|8155.5|8152.3|0
1721943600000|2024-07-25 21:40:00|8160.5|8152.7|8160.5|8152.7|8160.5|8154.6|8156.6|8151.4|0
1721943900000|2024-07-25 21:45:00|8160.6|8152.8|8159.1|8155.3|8161.5|8156.2|8159.1|8151.8|0
1721944200000|2024-07-25 21:50:00|8159|8155.2|8159|8155.2|8159.5|8155.8|8158|8154.2|1
1721944500000|2024-07-25 21:55:00|8160|8156.2|8154.5|8151.7|8161|8158.1|8154.5|8151|25
1721952000000|2024-07-26 00:00:00|8157.7|8149.9|8163.6|8160.8|8166.7|8162.9|8156.7|8149|31
1721952300000|2024-07-26 00:05:00|8164.2|8160.4|8160.1|8156.3|8165.1|8161.3|8160.1|8156.3|109
1721952600000|2024-07-26 00:10:00|8159.5|8155.7|8160.5|8156.7|8162.1|8158.7|8157.1|8153.7|11
1721952900000|2024-07-26 00:15:00|8160.1|8156.3|8158.5|8155.7|8161.5|8158.3|8158.5|8155.3|8
1721953200000|2024-07-26 00:20:00|8158.1|8155.3|8156.5|8153.7|8160.5|8157.7|8156.5|8153.7|18
1721953500000|2024-07-26 00:25:00|8157.5|8154.2|8157|8153.2|8158.5|8154.7|8156.5|8153.1|9
1721953800000|2024-07-26 00:30:00|8156.5|8153.7|8151.3|8148.5|8157|8153.7|8151.3|8148.1|42
1721954100000|2024-07-26 00:35:00|8151.9|8148.1|8151.9|8148.1|8152.3|8149.5|8149.5|8146.1|101
1721954400000|2024-07-26 00:40:00|8152.9|8149.1|8154.4|8150.6|8160|8156.2|8152.9|8149.1|95
1721954700000|2024-07-26 00:45:00|8154|8150.2|8152|8148.2|8154|8150.6|8150|8147.2|3
1721955000000|2024-07-26 00:50:00|8151.6|8148.8|8151.9|8148.1|8152.9|8149.6|8150.4|8147.2|22
1721955300000|2024-07-26 00:55:00|8151.3|8148.5|8148.4|8145.6|8151.9|8148.5|8148.4|8145.1|11
1721955600000|2024-07-26 01:00:00|8148.9|8146.1|8154.4|8151.6|8157|8153.6|8143.9|8141.1|74
1721955900000|2024-07-26 01:05:00|8154.8|8151|8152.4|8149.6|8155|8152|8151.4|8148.2|15
1721956200000|2024-07-26 01:10:00|8152.8|8150|8148.8|8145|8153.4|8150|8146.4|8143.2|158
1721956500000|2024-07-26 01:15:00|8148.4|8145.6|8148.5|8144.7|8155.9|8152.6|8147.5|8144.6|34
1721956800000|2024-07-26 01:20:00|8148.9|8145.1|8151.9|8149.1|8152.9|8149.6|8147.9|8144.1|11
1721957100000|2024-07-26 01:25:00|8151.5|8148.1|8157.9|8154.1|8158.4|8155.1|8151.4|8148.1|22
1721957400000|2024-07-26 01:30:00|8157.5|8154.7|8159.3|8156.5|8160.9|8157.5|8156.4|8153.1|15
1721957700000|2024-07-26 01:35:00|8159.9|8156.1|8174.3|8171.5|8174.9|8171.5|8158.3|8155.1|188
1721958000000|2024-07-26 01:40:00|8174.9|8171.1|8172|8168.2|8175.9|8172.6|8169.4|8166.2|99
1721958300000|2024-07-26 01:45:00|8172.4|8169.2|8175.9|8172.1|8176|8172.8|8169.4|8166.2|51
1721958600000|2024-07-26 01:50:00|8175.3|8172.5|8176.4|8173.6|8177|8173.6|8173.4|8170.2|232
1721958900000|2024-07-26 01:55:00|8175.5|8172.7|8182.4|8179.6|8184.5|8180.7|8175.5|8172.7|140
1721959200000|2024-07-26 02:00:00|8182|8179.2|8174.8|8171|8183|8179.6|8172.8|8169.6|76
1721959500000|2024-07-26 02:05:00|8174.4|8171.6|8180.8|8178|8182.4|8179.6|8174|8170.7|177
1721959800000|2024-07-26 02:10:00|8180.4|8177|8178.8|8176|8182.8|8179.6|8178.4|8175|17
1721960100000|2024-07-26 02:15:00|8179.4|8175.6|8177.8|8175|8179.8|8176.5|8176.3|8173|35
1721960400000|2024-07-26 02:20:00|8177.4|8174.6|8174.8|8172|8179.3|8175.5|8174.2|8171|31
1721960700000|2024-07-26 02:25:00|8175.2|8171|8177.2|8174.4|8177.2|8174.4|8174.4|8171|78
1721961000000|2024-07-26 02:30:00|8177.8|8175|8174.8|8171|8178.7|8175|8173.3|8170|36
1721961300000|2024-07-26 02:35:00|8173.8|8170|8171.8|8169|8173.8|8170.5|8170.8|8167.5|60
1721961600000|2024-07-26 02:40:00|8171.3|8168|8170.2|8166.4|8172.8|8169.4|8168.3|8165|35
1721961900000|2024-07-26 02:45:00|8169.8|8167|8169.4|8166.6|8171.3|8168.4|8168.8|8165.1|18
1721962200000|2024-07-26 02:50:00|8169.9|8166.1|8167.9|8164.1|8169.9|8166.6|8166.9|8163.6|28
1721962500000|2024-07-26 02:55:00|8167.4|8164.6|8170.8|8168|8171.9|8168.6|8166.9|8163.6|30
1721962800000|2024-07-26 03:00:00|8170.4|8167.6|8175.4|8172.6|8178.8|8175.5|8170.4|8167|37
1721963100000|2024-07-26 03:05:00|8175.8|8173|8174.4|8170.6|8177.8|8174.5|8174.3|8170.6|23
1721963400000|2024-07-26 03:10:00|8174.8|8171|8176.4|8173.6|8177.8|8174|8174.4|8170.6|17
1721963700000|2024-07-26 03:15:00|8176.8|8173|8178.8|8175|8179.4|8176|8175.4|8172.6|48
1721964000000|2024-07-26 03:20:00|8178.4|8175.6|8174.8|8172|8178.8|8175.6|8174.4|8171.6|33
1721964300000|2024-07-26 03:25:00|8175.2|8172.4|8175.2|8172.4|8176.8|8174|8175.2|8172|11
1721964600000|2024-07-26 03:30:00|8175.8|8172|8173.8|8170|8175.8|8172.4|8172.3|8169.4|26
1721964900000|2024-07-26 03:35:00|8173.3|8171|8172.2|8169.4|8173.8|8171|8172.2|8168.5|156
1721965200000|2024-07-26 03:40:00|8171.8|8169|8169.8|8166|8173.2|8170.4|8169.8|8166|19
1721965500000|2024-07-26 03:45:00|8169.2|8166.4|8168.2|8165.4|8169.8|8166.4|8166.7|8162.9|15
1721965800000|2024-07-26 03:50:00|8168.6|8164.8|8167.6|8164.8|8168.6|8165.4|8167.2|8163.8|5
1721966100000|2024-07-26 03:55:00|8168.6|8165.4|8168.6|8164.8|8168.6|8165.8|8167.2|8164.4|16
1721966400000|2024-07-26 04:00:00|8169.6|8165.8|8167.6|8163.8|8169.6|8166.8|8166.2|8162.8|19
1721966700000|2024-07-26 04:05:00|8167.2|8164.4|8167.1|8164.3|8168|8165.2|8167.1|8163.8|6
1721967000000|2024-07-26 04:10:00|8167.6|8164.8|8167.1|8164.3|8168|8165.2|8167.1|8164.3|8
1721967300000|2024-07-26 04:15:00|8167.6|8164.8|8168.1|8165.3|8168.6|8165.3|8167.1|8164.3|14
1721967600000|2024-07-26 04:20:00|8168.6|8165.8|8168.1|8165.3|8169.6|8166.3|8168.1|8164.8|39
1721967900000|2024-07-26 04:25:00|8168.6|8164.8|8164.5|8161.7|8168.6|8165.2|8163.1|8160.3|25
1721968200000|2024-07-26 04:30:00|8164.1|8161.3|8165|8161.2|8165.5|8162.3|8160.7|8157.7|41
1721968500000|2024-07-26 04:35:00|8164.5|8160.7|8165.5|8161.7|8166|8162.7|8164.5|8160.7|33
1721968800000|2024-07-26 04:40:00|8166.5|8162.7|8165.5|8162.7|8168|8164.7|8165.5|8162.7|12
1721969100000|2024-07-26 04:45:00|8165.1|8161.7|8165.5|8162.7|8166.5|8162.7|8164.1|8160.7|55
1721969400000|2024-07-26 04:50:00|8165.1|8162.3|8165.5|8162.7|8167.2|8164.4|8165.1|8161.7|171
1721969700000|2024-07-26 04:55:00|8165.1|8162.3|8167|8164.2|8167.5|8164.2|8165|8162.2|14
1721970000000|2024-07-26 05:00:00|8168|8165.2|8167.5|8164.7|8169|8165.7|8167|8163.7|262
1721970300000|2024-07-26 05:05:00|8167.6|8163.7|8167|8164.2|8168.5|8165.2|8165.9|8162.7|20
1721970600000|2024-07-26 05:10:00|8167.5|8163.7|8166.5|8163.7|8167.5|8164.2|8166|8162.7|26
1721970900000|2024-07-26 05:15:00|8166|8163.2|8164.9|8162.1|8167.5|8164.6|8164.9|8161.6|65
1721971200000|2024-07-26 05:20:00|8165.4|8161.6|8163.3|8160.5|8165.9|8163.1|8162.3|8159.1|93
1721971500000|2024-07-26 05:25:00|8162.9|8160.1|8163.9|8161.1|8165.4|8162.5|8162.9|8159.5|44
1721971800000|2024-07-26 05:30:00|8165.3|8161.5|8164.3|8160.5|8166.3|8163.1|8163.7|8160.5|87
1721972100000|2024-07-26 05:35:00|8165.3|8161.5|8164.2|8161.4|8166.7|8163.9|8163.7|8160.9|23
1721972400000|2024-07-26 05:40:00|8163.7|8160.9|8162.7|8158.9|8164.7|8161.4|8160.7|8157.4|184
1721972700000|2024-07-26 05:45:00|8161.7|8158.5|8159.6|8155.8|8162.7|8159.5|8158.6|8154.9|181
1721973000000|2024-07-26 05:50:00|8159.2|8155.4|8161.1|8157.3|8162.2|8158.9|8158.6|8154.9|154
1721973300000|2024-07-26 05:55:00|8160.7|8157.9|8162.1|8158.3|8163.1|8159.9|8160.7|8157.3|168
1721973600000|2024-07-26 06:00:00|8161.1|8157.3|8158.1|8155.3|8161.1|8157.9|8158.1|8154.9|56
1721973900000|2024-07-26 06:05:00|8157.7|8154.9|8157.2|8153.4|8158.7|8155.9|8153.7|8150.9|388
1721974200000|2024-07-26 06:10:00|8156.7|8153.9|8155.8|8152|8157.8|8155|8152.8|8150|177
1721974500000|2024-07-26 06:15:00|8156.2|8152.4|8165.7|8162.9|8168.1|8164.9|8156.2|8152.4|318
1721974800000|2024-07-26 06:20:00|8166.2|8162.4|8163.6|8160.8|8167.1|8163.9|8163.6|8160.3|33
1721975100000|2024-07-26 06:25:00|8163.2|8160.4|8167.6|8164.8|8168.2|8164.8|8159.6|8156.4|154
1721975400000|2024-07-26 06:30:00|8167.2|8164.4|8160.7|8157.9|8169.6|8166.4|8160.2|8156.9|189
1721975700000|2024-07-26 06:35:00|8160.6|8157.8|8164.2|8161.4|8165.2|8161.9|8160.2|8156.9|543
1721976000000|2024-07-26 06:40:00|8163.7|8160.9|8164.7|8161.9|8165.7|8162.4|8162.7|8158.9|55
1721976300000|2024-07-26 06:45:00|8165.8|8163|8175.1|8171.3|8175.7|8172.5|8162.7|8158.9|485
1721976600000|2024-07-26 06:50:00|8174.3|8170.5|8173.2|8170.4|8177.7|8173.9|8170.7|8167.5|156
1721976900000|2024-07-26 06:55:00|8172.7|8169.4|8168.2|8164.4|8173.7|8170.4|8168.2|8164.4|144
1721977200000|2024-07-26 07:00:00|8167.8|8164|8164.3|8160.5|8169.2|8166|8162.8|8159.5|581
1721977500000|2024-07-26 07:05:00|8163.3|8160.1|8157.3|8154.5|8163.9|8160.5|8155.9|8152.5|189
1721977800000|2024-07-26 07:10:00|8156.9|8154.1|8149.8|8146|8157.3|8154.1|8148.8|8146|782
1721978100000|2024-07-26 07:15:00|8150.2|8146.4|8147.8|8145|8154.8|8151.4|8146.8|8144|516
1721978400000|2024-07-26 07:20:00|8148.2|8145.4|8147.3|8143.5|8151.7|8148.4|8145.7|8142.4|210
1721978700000|2024-07-26 07:25:00|8146.7|8143.9|8146.7|8143.9|8151.8|8148.5|8146.7|8143.5|202
1721979000000|2024-07-26 07:30:00|8147.3|8143.5|8146.3|8143.5|8151.3|8148.5|8145.8|8142.5|289
1721979300000|2024-07-26 07:35:00|8146.8|8144|8146.8|8144|8148.3|8144.9|8143.7|8140.9|387
1721979600000|2024-07-26 07:40:00|8147.3|8144.5|8148.7|8145.9|8156.4|8153.1|8146.8|8143.5|556
1721979900000|2024-07-26 07:45:00|8147.8|8145|8146.1|8143.3|8151.7|8148.5|8144.7|8141.9|771
1721980200000|2024-07-26 07:50:00|8145.7|8142.9|8144.7|8141.9|8149.1|8145.9|8143.6|8140.8|359
1721980500000|2024-07-26 07:55:00|8144.8|8142|8146.1|8143.3|8148.1|8144.9|8143.7|8140.3|277
1721980800000|2024-07-26 08:00:00|8145.7|8142.9|8154.1|8150.3|8156.1|8152.8|8145.7|8142.9|433
1721981100000|2024-07-26 08:05:00|8153.6|8150.8|8154.5|8151.7|8158.1|8154.9|8148.5|8145.3|448
1721981400000|2024-07-26 08:10:00|8155.1|8151.3|8153.6|8150.8|8159.1|8155.8|8152.6|8149.4|428
1721981700000|2024-07-26 08:15:00|8154.1|8150.3|8150.2|8146.4|8154.1|8150.3|8146.6|8143.4|464
1721982000000|2024-07-26 08:20:00|8149.6|8146.8|8149.2|8145.4|8150.6|8147.8|8147.6|8144.4|194
1721982300000|2024-07-26 08:25:00|8149.6|8145.8|8148.6|8145.8|8154.1|8151.3|8144.6|8141.3|2317
1721982600000|2024-07-26 08:30:00|8149.6|8146.4|8144.7|8141.9|8151.1|8148.2|8144.7|8141.9|1542
1721982900000|2024-07-26 08:35:00|8144.3|8140.5|8141.6|8138.8|8146.6|8143.8|8140.7|8137.3|491
1721983200000|2024-07-26 08:40:00|8141.1|8138.3|8144.1|8141.3|8144.1|8141.3|8138.7|8135.4|993
1721983500000|2024-07-26 08:45:00|8143.7|8140.9|8138.1|8135.3|8148.6|8145.8|8136.1|8132.3|898
1721983800000|2024-07-26 08:50:00|8138.6|8134.8|8141.1|8137.3|8143.6|8140.3|8136.6|8133.3|335
1721984100000|2024-07-26 08:55:00|8140.6|8137.8|8146|8142.2|8147.5|8144.7|8139.1|8135.3|151
1721984400000|2024-07-26 09:00:00|8145.1|8141.3|8130.5|8127.7|8145.1|8141.3|8129.4|8126.6|1737
1721984700000|2024-07-26 09:05:00|8131|8128.2|8126.4|8123.6|8132|8128.7|8122.4|8119.6|491
1721985000000|2024-07-26 09:10:00|8126.9|8124.1|8127.3|8123.5|8128.3|8125.5|8124.9|8121.5|570
1721985300000|2024-07-26 09:15:00|8126.9|8123.1|8124.3|8121.5|8135.3|8132.1|8123.3|8120|747
1721985600000|2024-07-26 09:20:00|8124.7|8120.5|8122.3|8119.5|8125.7|8122.4|8122.2|8118.5|293
1721985900000|2024-07-26 09:25:00|8122.7|8118.9|8123.7|8119.9|8124.7|8121.9|8121.3|8118.5|324
1721986200000|2024-07-26 09:30:00|8122.7|8118.9|8119.7|8116.9|8122.7|8119.5|8117.3|8113.9|375
1721986500000|2024-07-26 09:35:00|8119.3|8116.5|8119.2|8116.4|8126.7|8123.5|8118.3|8115.5|690
1721986800000|2024-07-26 09:40:00|8119.7|8115.9|8120.2|8117.4|8122.1|8119.3|8117.2|8113.9|780
1721987100000|2024-07-26 09:45:00|8120.7|8116.9|8115.1|8112.3|8121.7|8117.9|8114.2|8110.9|443
1721987400000|2024-07-26 09:50:00|8114.2|8111.4|8115.7|8111.9|8120.7|8117.4|8114.2|8111.4|1379
1721987700000|2024-07-26 09:55:00|8115.1|8112.3|8114.1|8111.3|8121.7|8117.9|8113.2|8110.4|651
1721988000000|2024-07-26 10:00:00|8113.1|8110.3|8113.6|8109.8|8114.5|8111.3|8111.6|8108.8|465
1721988300000|2024-07-26 10:05:00|8113.2|8110.4|8108.6|8105.8|8114.2|8111.3|8108.1|8104.8|324
1721988600000|2024-07-26 10:10:00|8108.2|8105.4|8107.6|8103.8|8109.6|8106.4|8104.2|8100.8|841
1721988900000|2024-07-26 10:15:00|8107.2|8103.4|8118.3|8114.5|8119.7|8116.5|8106.2|8102.9|883
1721989200000|2024-07-26 10:20:00|8119.3|8115.5|8120.6|8116.8|8120.6|8117.4|8115.2|8112|1197
1721989500000|2024-07-26 10:25:00|8120.2|8117.4|8125.7|8122.9|8128.3|8124.9|8120.2|8116.8|603
1721989800000|2024-07-26 10:30:00|8125.3|8122.5|8128.7|8125.9|8130.1|8127.3|8125.3|8122.5|77
1721990100000|2024-07-26 10:35:00|8128.2|8125.4|8122.6|8118.8|8129.7|8126.3|8121|8117.8|107
1721990400000|2024-07-26 10:40:00|8122.1|8119.3|8123.5|8119.7|8124|8120.3|8121|8117.7|267
1721990700000|2024-07-26 10:45:00|8123|8119.2|8116.4|8113.6|8123|8119.2|8116|8113.2|143
1721991000000|2024-07-26 10:50:00|8117|8113.2|8118|8115.2|8120.4|8116.6|8117|8113.2|116
1721991300000|2024-07-26 10:55:00|8118.4|8114.6|8108.9|8106.1|8118.4|8115.1|8106.9|8103.6|343
1721991600000|2024-07-26 11:00:00|8109.3|8106.5|8114.9|8111.1|8117.9|8115.1|8108.9|8105.5|180
1721991900000|2024-07-26 11:05:00|8114.4|8111.6|8121.4|8118.6|8128.3|8125.1|8114.4|8111.6|837
1721992200000|2024-07-26 11:10:00|8121|8118.2|8121.5|8117.7|8122.4|8119.1|8116.8|8113.6|851
1721992500000|2024-07-26 11:15:00|8122.4|8118.6|8116.9|8114.1|8123.5|8120.2|8116.9|8114.1|178
1721992800000|2024-07-26 11:20:00|8117.9|8115.1|8124.9|8122.1|8125.5|8122.1|8116.9|8113.7|267
1721993100000|2024-07-26 11:25:00|8124.5|8121.7|8118.4|8114.6|8124.5|8121.7|8116.9|8113.6|268
1721993400000|2024-07-26 11:30:00|8117.4|8114.1|8109.9|8107.1|8118.4|8115.1|8109.9|8107.1|279
1721993700000|2024-07-26 11:35:00|8111.4|8107.6|8118.3|8114.5|8118.3|8114.5|8108.9|8105.5|587
1721994000000|2024-07-26 11:40:00|8117.9|8115.1|8119.9|8116.1|8122.3|8119.1|8115.9|8112.6|853
1721994300000|2024-07-26 11:45:00|8119.3|8116.5|8115.8|8113|8121.3|8118.5|8114.9|8111.5|241
1721994600000|2024-07-26 11:50:00|8115.9|8113.1|8114.9|8112.1|8119.3|8116.1|8113.3|8109.5|371
1721994900000|2024-07-26 11:55:00|8114.3|8111.5|8109.3|8105.5|8115.3|8112.1|8108.9|8105.5|181
1721995200000|2024-07-26 12:00:00|8108.9|8106.1|8112.3|8108.5|8112.9|8109.1|8106.8|8103.5|421
1721995500000|2024-07-26 12:05:00|8111.9|8108.1|8107.7|8104.9|8112.3|8109.5|8103.3|8100.5|278
1721995800000|2024-07-26 12:10:00|8107.3|8104.5|8111.8|8109|8114.4|8111|8104.8|8102|817
1721996100000|2024-07-26 12:15:00|8111.4|8108.6|8105.8|8102|8111.8|8108.6|8101.8|8099|904
1721996400000|2024-07-26 12:20:00|8104.8|8101.6|8107.3|8103.5|8109.7|8106.9|8103.8|8101|438
1721996700000|2024-07-26 12:25:00|8106.8|8103|8103.8|8100|8108.8|8106|8099.8|8097|1401
1721997000000|2024-07-26 12:30:00|8103.2|8100.4|8100.2|8096.4|8108.7|8105.9|8097.8|8094.4|796
1721997300000|2024-07-26 12:35:00|8099.8|8097|8099.2|8096.4|8106.8|8103.5|8097.2|8094|262
1721997600000|2024-07-26 12:40:00|8098.8|8096|8100.7|8096.9|8106.2|8103|8097.7|8094.4|956
1721997900000|2024-07-26 12:45:00|8100.2|8097.4|8098.2|8095.4|8104.2|8100.9|8092.2|8089.4|710
1721998200000|2024-07-26 12:50:00|8099.2|8096.4|8098.2|8094.4|8104.7|8101.9|8097.8|8094.4|105
1721998500000|2024-07-26 12:55:00|8097.8|8095|8085.6|8081.8|8098.2|8095|8077.6|8074.4|1711
1721998800000|2024-07-26 13:00:00|8085.2|8082.4|8082|8078.2|8092.1|8088.8|8075.6|8072.8|3521
1721999100000|2024-07-26 13:05:00|8081.5|8078.7|8091.6|8087.8|8098.2|8095.4|8081.5|8078.2|1240
1721999400000|2024-07-26 13:10:00|8092.1|8088.3|8087.4|8084.6|8096.1|8092.3|8085.5|8082.2|502
1721999700000|2024-07-26 13:15:00|8086.8|8083.6|8073.9|8070.1|8090|8086.2|8071.4|8068.6|705
1722000000000|2024-07-26 13:20:00|8074.8|8071|8077.4|8074.6|8078.8|8075.6|8063.5|8060.7|2264
1722000300000|2024-07-26 13:25:00|8077.8|8074|8071.5|8068.7|8082.9|8079.7|8068.4|8065.6|999
1722000600000|2024-07-26 13:30:00|8071.9|8069.1|8075.8|8072|8083.8|8080.6|8062.4|8059.1|1046
1722000900000|2024-07-26 13:35:00|8074.8|8071|8064.3|8061.5|8075.8|8072.6|8063.3|8060|1099
1722001200000|2024-07-26 13:40:00|8065.3|8062.5|8076.2|8072.4|8077.7|8074.3|8062.2|8059.4|1266
1722001500000|2024-07-26 13:45:00|8076.7|8072.9|8064.8|8062|8076.7|8072.9|8064.2|8061|809
1722001800000|2024-07-26 13:50:00|8064.3|8061.5|8053.2|8050.4|8068.2|8065.4|8048.3|8045.4|1631
1722002100000|2024-07-26 13:55:00|8053.7|8050.9|8048.7|8045.9|8055.2|8051.4|8047.2|8043.9|733
1722002400000|2024-07-26 14:00:00|8049.2|8045.4|8050.7|8046.9|8052.8|8049.4|8044.3|8040.9|844
1722002700000|2024-07-26 14:05:00|8049.8|8046|8035.1|8032.3|8052.6|8049.4|8028|8025.2|3356
1722003000000|2024-07-26 14:10:00|8034.2|8031.3|8036.1|8033.3|8054.2|8050.8|8034.1|8030.8|1490
1722003300000|2024-07-26 14:15:00|8036|8033.2|8018.1|8015.3|8036.5|8033.2|8018.1|8015.3|1681
1722003600000|2024-07-26 14:20:00|8019.5|8015.7|7998.9|7996.1|8022.5|8019.2|7998.8|7995.5|2024
1722003900000|2024-07-26 14:25:00|7999|7996.2|7957.3|7953.5|8000.4|7997.2|7955.7|7952.5|3482
1722004200000|2024-07-26 14:30:00|7956.8|7954|7966.8|7964|7986.9|7983.6|7955.8|7952.5|4840
1722004500000|2024-07-26 14:35:00|7966.4|7963.6|7969.5|7965.7|7974.5|7971.2|7954.9|7952.1|2445
1722004800000|2024-07-26 14:40:00|7969|7966.2|7984.6|7981.8|7987.5|7983.7|7959.9|7956.7|2002
1722005100000|2024-07-26 14:45:00|7985|7982.2|8002.1|7998.3|8014.6|8010.8|7980|7976.8|2714
1722005400000|2024-07-26 14:50:00|8002.6|7998.8|7978.1|7974.3|8002.6|7999.3|7970.5|7966.7|2167
1722005700000|2024-07-26 14:55:00|7978.6|7974.8|7959|7956.2|7982.1|7978.8|7953.1|7949.6|2397
1722006000000|2024-07-26 15:00:00|7959.9|7957.1|7989.1|7986.3|7998.5|7994.8|7959.5|7955.7|3271
1722006300000|2024-07-26 15:05:00|7989.2|7986.4|7997.5|7993.7|8009.5|8006.7|7987.1|7984.2|2528
1722006600000|2024-07-26 15:10:00|7996.1|7993.3|7991.1|7987.3|8004.5|8001.7|7989.1|7985.7|1301
1722006900000|2024-07-26 15:15:00|7991.5|7987.7|7969|7966.2|7991.5|7988.3|7964|7960.7|971
1722007200000|2024-07-26 15:20:00|7969.4|7965.6|7974|7970.2|7979.4|7976.1|7963.9|7960.6|2679
1722007500000|2024-07-26 15:25:00|7974.5|7970.7|7963.8|7961|7981.4|7978.1|7960.8|7957.6|2872
1722007800000|2024-07-26 15:30:00|7963.4|7960.6|7973.8|7971|7976.8|7974|7956.8|7953.1|2132
1722008100000|2024-07-26 15:35:00|7974.7|7971.9|7984.4|7981.6|7989.4|7986.1|7974.7|7971.9|1309
1722008400000|2024-07-26 15:40:00|7983.9|7980.6|7995.9|7992.1|7999.4|7996.1|7975.8|7972.5|1110
1722008700000|2024-07-26 15:45:00|7996.4|7992.6|7997.5|7993.7|8003.4|8000.1|7984.4|7980.7|1210
1722009000000|2024-07-26 15:50:00|7995.9|7993.1|8001|7998.2|8005.5|8002.3|7987.9|7985.1|717
1722009300000|2024-07-26 15:55:00|8000.5|7997.7|8010|8007.2|8013.5|8010.2|8000.5|7997.7|840
1722009600000|2024-07-26 16:00:00|8010.4|8007.6|8025.5|8022.7|8025.5|8022.7|8006.9|8003.6|1653
1722009900000|2024-07-26 16:05:00|8026|8023.2|8027.5|8023.7|8033.2|8030.3|8025.1|8021.7|1442
1722010200000|2024-07-26 16:10:00|8027.1|8024.3|8030.5|8027.7|8034.5|8031.2|8023|8019.7|471
1722010500000|2024-07-26 16:15:00|8031|8028.2|8039.4|8036.6|8041.4|8038.1|8028.5|8025.6|1050
1722010800000|2024-07-26 16:20:00|8039.8|8037|8035.4|8032.6|8042.4|8039.1|8031.9|8028.6|459
1722011100000|2024-07-26 16:25:00|8035.8|8033|8038.8|8036|8041.8|8038.6|8034.8|8031.6|546
1722011400000|2024-07-26 16:30:00|8037.9|8035.1|8044.7|8041.9|8045.3|8042|8031.7|8028.5|824
1722011700000|2024-07-26 16:35:00|8045.3|8041.5|8055.7|8051.9|8055.7|8052.8|8042.7|8039.9|1010
1722012000000|2024-07-26 16:40:00|8055.2|8052.4|8056.1|8053.3|8063.2|8059.9|8055.2|8051.9|706
1722012300000|2024-07-26 16:45:00|8056.2|8052.4|8038|8034.2|8057.7|8054.3|8035.6|8032.8|1206
1722012600000|2024-07-26 16:50:00|8037.6|8033.8|8061.6|8058.8|8062.1|8058.8|8037.6|8033.8|966
1722012900000|2024-07-26 16:55:00|8062.1|8058.3|8063.7|8060.9|8064.1|8060.9|8053.6|8050.3|971
1722013200000|2024-07-26 17:00:00|8064.6|8061.8|8059.6|8056.8|8071.1|8068.3|8057.6|8054.3|630
1722013500000|2024-07-26 17:05:00|8059.7|8055.8|8057.5|8054.7|8060.6|8057.8|8051.5|8048.2|534
1722013800000|2024-07-26 17:10:00|8058|8054.2|8063|8059.2|8069.1|8065.7|8053.6|8050.2|929
1722014100000|2024-07-26 17:15:00|8061.5|8058.7|8055|8052.2|8064|8060.7|8049.5|8046.3|848
1722014400000|2024-07-26 17:20:00|8054.5|8051.7|8060.5|8057.7|8064.5|8061.2|8054.5|8051.2|405
1722014700000|2024-07-26 17:25:00|8060.6|8056.7|8061.5|8058.7|8066|8062.7|8056.5|8053.3|487
1722015000000|2024-07-26 17:30:00|8062.1|8058.3|8058.1|8054.3|8068.1|8065.3|8056.5|8053.3|706
1722015300000|2024-07-26 17:35:00|8057.6|8054.8|8051.5|8048.7|8060.1|8057.3|8050.9|8047.6|474
1722015600000|2024-07-26 17:40:00|8051.4|8048.6|8025.7|8021.9|8052.7|8048.6|8025.3|8021.9|1223
1722015900000|2024-07-26 17:45:00|8023.7|8020.9|8036.8|8033|8041.7|8038.5|8021.3|8018.5|898
1722016200000|2024-07-26 17:50:00|8037.8|8034|8038.8|8036|8040.7|8037.5|8030.3|8027|687
1722016500000|2024-07-26 17:55:00|8039.3|8036.5|8041.8|8038|8047.8|8044.6|8038.3|8035|291
1722016800000|2024-07-26 18:00:00|8041.3|8038.5|8042.8|8040|8049.7|8045.9|8038.3|8034.9|455
1722017100000|2024-07-26 18:05:00|8043.7|8040.9|8040.7|8036.9|8043.7|8040.9|8037.2|8033.9|685
1722017400000|2024-07-26 18:10:00|8043.2|8039.4|8045.7|8042.9|8048.6|8044.8|8040.2|8036.9|1110
1722017700000|2024-07-26 18:15:00|8046.7|8043.3|8048.7|8045.9|8049.7|8046.3|8041.1|8037.9|1235
1722018000000|2024-07-26 18:20:00|8049.1|8046.3|8041.6|8037.8|8050.7|8047.4|8039.1|8035.8|1528
1722018300000|2024-07-26 18:25:00|8041.1|8038.3|8033.6|8030.8|8066.2|8063.4|8030.6|8027.8|7413
1722018600000|2024-07-26 18:30:00|8034|8031.2|8024.5|8020.7|8036.6|8033.2|8022.9|8019.7|1757
1722018900000|2024-07-26 18:35:00|8024|8021.2|8017|8014.2|8024.5|8021.2|8017|8013.7|1236
1722019200000|2024-07-26 18:40:00|8017.5|8013.7|8003.9|8000.1|8017.5|8013.7|7999.9|7996.6|1829
1722019500000|2024-07-26 18:45:00|8004.3|8000.5|7998.9|7996.1|8006.3|8003.1|7992.9|7989.5|1031
1722019800000|2024-07-26 18:50:00|7999.3|7996.5|7988.5|7984.7|8000.4|7997.1|7987|7983.7|1028
1722020100000|2024-07-26 18:55:00|7988.1|7985.3|7980.4|7977.6|7993.4|7990.2|7980.4|7977.2|615
1722020400000|2024-07-26 19:00:00|7980.9|7978.1|7986.4|7983.6|7988.4|7985.2|7978.9|7975.6|437
1722020700000|2024-07-26 19:05:00|7986|7983.2|7991.9|7988.1|7992.9|7989.6|7984.9|7981.6|383
1722021000000|2024-07-26 19:10:00|7991.4|7988.6|7990.4|7987.6|7994.4|7991.6|7988.9|7985.6|177
1722021300000|2024-07-26 19:15:00|7990.8|7987|7997.4|7994.6|8000.9|7998.1|7990.4|7987|515
1722021600000|2024-07-26 19:20:00|7996.9|7994.1|7997.9|7995.1|7999.4|7996.1|7993.9|7990.7|162
1722021900000|2024-07-26 19:25:00|7997.5|7994.1|7996.9|7994.1|7999.4|7996.1|7994.8|7991.6|94
1722022200000|2024-07-26 19:30:00|7997.4|7994.6|7992.8|7989|7998.4|7995.1|7989.9|7987|161
1722022500000|2024-07-26 19:35:00|7991.8|7988.6|7992.9|7990.1|7994.8|7991.6|7990.4|7986.6|72
1722022800000|2024-07-26 19:40:00|7993.3|7990.5|7996.9|7994.1|7997.3|7994.1|7993.3|7990.1|56
1722023100000|2024-07-26 19:45:00|7997.3|7994.5|8002.4|7998.6|8003.4|8000.1|7995.9|7992.5|468
1722023400000|2024-07-26 19:50:00|8001.9|7999.1|8002.8|8000|8006.9|8003.5|8000.4|7997.5|243
1722023700000|2024-07-26 19:55:00|8003.3|7999.5|8005.9|8003.1|8006.9|8004.1|8001.3|7998.5|217
1722024000000|2024-07-26 20:00:00|8006.9|8004.1|8009.9|8006.1|8014.4|8011.1|8005.9|8003.1|280
1722024300000|2024-07-26 20:05:00|8009.4|8006.6|8012.4|8008.6|8012.9|8010.1|8008.9|8005.1|163
1722024600000|2024-07-26 20:10:00|8011.9|8008.1|8018|8014.2|8018|8014.7|8010.4|8006.6|163
1722024900000|2024-07-26 20:15:00|8017.4|8014.6|8009.4|8006.6|8018.5|8015.1|8008.4|8005.1|152
1722025200000|2024-07-26 20:20:00|8008.9|8006.1|8012.4|8008.6|8014.4|8011.1|8008.4|8005.6|14
1722025500000|2024-07-26 20:25:00|8011.9|8008.1|8008.4|8004.6|8013.4|8010|8006.4|8003.1|68
1722025800000|2024-07-26 20:30:00|8008.9|8005.1|8001.4|7997.6|8008.9|8005.1|8000.9|7997.6|96
1722026100000|2024-07-26 20:35:00|8001.9|7998.1|7997.3|7993.5|8002.3|7998.5|7997.3|7993.5|54
1722026400000|2024-07-26 20:40:00|7996.9|7994.1|7997.9|7994.1|7997.9|7995.1|7990.9|7987.5|123
1722026700000|2024-07-26 20:45:00|7997.3|7994.5|7989.3|7985.5|7998.9|7995.5|7988.8|7985.5|131
1722027000000|2024-07-26 20:50:00|7989.9|7986.5|7984.3|7980.5|7992.9|7989.5|7983.3|7980.1|146
1722027300000|2024-07-26 20:55:00|7983.3|7979.5|7975.8|7972|7983.9|7980.1|7975.4|7972|109
1722204000000|2024-07-28 22:00:00|8065.1|8061.3|8062.1|8054.3|8077.6|8071.8|8047.6|8041.8|371
1722204300000|2024-07-28 22:05:00|8061.1|8053.3|8061.6|8053.8|8068.7|8063.4|8051.6|8046.9|498
1722204600000|2024-07-28 22:10:00|8061.1|8053.3|8073.7|8065.9|8073.7|8067.9|8059.2|8053.3|217
1722204900000|2024-07-28 22:15:00|8073.2|8065.4|8068.2|8065.4|8073.6|8069.4|8066.1|8060.3|140
1722205200000|2024-07-28 22:20:00|8068.6|8065.8|8062.6|8059.8|8069.1|8066.3|8061.1|8055.3|126
1722205500000|2024-07-28 22:25:00|8064.1|8060.3|8073.1|8069.3|8073.6|8069.8|8061.6|8056.8|12
1722205800000|2024-07-28 22:30:00|8073.6|8070.8|8069.5|8065.7|8075.6|8070.8|8063.6|8057.8|7
1722206100000|2024-07-28 22:35:00|8069.6|8065.8|8067.5|8063.7|8071.6|8067.8|8066.5|8060.8|5
1722206400000|2024-07-28 22:40:00|8068|8064.2|8067.5|8063.7|8074|8068.2|8067.5|8061.7|9
1722206700000|2024-07-28 22:45:00|8068.5|8064.7|8067|8063.2|8071.5|8066.7|8066.5|8060.7|4
1722207000000|2024-07-28 22:50:00|8066.5|8062.7|8063.5|8059.7|8069.5|8063.7|8062|8058.2|11
1722207300000|2024-07-28 22:55:00|8064|8060.2|8063|8059.2|8065|8060.7|8061.5|8055.7|8
1722207600000|2024-07-28 23:00:00|8062.5|8059.7|8063.5|8059.7|8065.5|8061.7|8061.5|8057.7|3184
1722207900000|2024-07-28 23:05:00|8062.5|8058.7|8065.5|8061.7|8065.5|8062.7|8062.5|8058.7|11
1722208200000|2024-07-28 23:10:00|8066|8062.2|8063.5|8059.7|8066|8062.2|8062.5|8058.7|28
1722208500000|2024-07-28 23:15:00|8063.4|8059.6|8057.4|8054.6|8063.5|8059.7|8056.5|8050.6|279
1722208800000|2024-07-28 23:20:00|8058.4|8053.6|8058.4|8054.6|8060.4|8056.6|8055.9|8052.1|37
1722209100000|2024-07-28 23:25:00|8059.4|8055.6|8057.4|8053.6|8059.4|8055.6|8056.4|8053.6|18
1722209400000|2024-07-28 23:30:00|8056.4|8052.6|8058.4|8054.6|8058.4|8054.6|8055.4|8051.6|18
1722209700000|2024-07-28 23:35:00|8057.4|8053.6|8055.4|8051.6|8058.4|8054.6|8054.4|8051.6|39
1722210000000|2024-07-28 23:40:00|8056.4|8052.6|8057.4|8053.6|8059.4|8056.6|8056.4|8052.6|28
1722210300000|2024-07-28 23:45:00|8056.4|8052.6|8057.4|8054.6|8059.4|8055.6|8055.4|8051.6|39
1722210600000|2024-07-28 23:50:00|8058.4|8055.6|8058.4|8054.6|8060.4|8056.6|8058.4|8054.6|36
1722210900000|2024-07-28 23:55:00|8059.3|8055.6|8056.4|8053.6|8059.4|8055.6|8056.4|8053.5|25
1722211200000|2024-07-29 00:00:00|8056.3|8052.6|8049.4|8045.6|8058.4|8054.6|8048.4|8044.6|95
1722211500000|2024-07-29 00:05:00|8049.3|8045.5|8050.3|8047.5|8052.4|8049.5|8047.3|8043.5|349
1722211800000|2024-07-29 00:10:00|8051.3|8048.5|8051.4|8047.6|8053.3|8049.6|8049.4|8046.6|50
1722212100000|2024-07-29 00:15:00|8051.3|8047.5|8051.4|8048.6|8052.4|8049.6|8047.4|8044.6|65
1722212400000|2024-07-29 00:20:00|8052.3|8049.5|8042.3|8039.5|8053.4|8049.6|8041.3|8038.5|106
1722212700000|2024-07-29 00:25:00|8043.4|8039.6|8053.4|8050.6|8055.4|8052.6|8043.3|8039.6|117
1722213000000|2024-07-29 00:30:00|8054.4|8049.6|8054.4|8051.6|8055.4|8051.6|8051.4|8048.5|97
1722213300000|2024-07-29 00:35:00|8055.4|8052.6|8062.3|8058.5|8062.4|8059.5|8055.3|8051.6|397
1722213600000|2024-07-29 00:40:00|8062.4|8058.6|8063.3|8060.5|8066.8|8063.5|8061.3|8058.5|148
1722213900000|2024-07-29 00:45:00|8064.3|8061.5|8065.3|8061.5|8066.8|8063.5|8063.3|8060.5|10
1722214200000|2024-07-29 00:50:00|8066.3|8062.5|8066.3|8062.5|8069.3|8066.5|8065.3|8061.5|32
1722214500000|2024-07-29 00:55:00|8067.3|8063.5|8067.3|8063.5|8073.3|8070.5|8066.3|8063.4|169
1722214800000|2024-07-29 01:00:00|8068.3|8064.5|8055.2|8052.4|8072.3|8069.5|8053.2|8050.4|434
1722215100000|2024-07-29 01:05:00|8056.3|8053.5|8046.2|8042.4|8059.3|8056.5|8043.3|8040.5|267
1722215400000|2024-07-29 01:10:00|8046.3|8043.4|8042.2|8039.4|8046.3|8043.5|8040.3|8037.5|160
1722215700000|2024-07-29 01:15:00|8042.3|8039.5|8034.3|8031.5|8045.3|8041.5|8032.3|8028.5|228
1722216000000|2024-07-29 01:20:00|8033.3|8030.5|8033.2|8030.4|8037.3|8034.4|8031.2|8027.4|348
1722216300000|2024-07-29 01:25:00|8034.2|8031.4|8033.2|8029.4|8037.2|8033.4|8032.2|8029.4|103
1722216600000|2024-07-29 01:30:00|8032.2|8028.4|8035.2|8032.4|8036.2|8033.4|8028.2|8025.4|171
1722216900000|2024-07-29 01:35:00|8036.2|8033.4|8031.2|8027.4|8037.2|8033.4|8026.2|8023.4|313
1722217200000|2024-07-29 01:40:00|8030.2|8026.4|8034.2|8030.4|8036.2|8032.4|8028.2|8024.4|155
1722217500000|2024-07-29 01:45:00|8033.2|8029.4|8041.2|8038.4|8041.2|8038.4|8032.2|8028.4|121
1722217800000|2024-07-29 01:50:00|8040.2|8037.4|8048.2|8044.4|8048.2|8045.4|8040.2|8037.4|268
1722218100000|2024-07-29 01:55:00|8049.2|8045.4|8050.2|8047.4|8055.7|8052.4|8048.2|8044.4|250
1722218400000|2024-07-29 02:00:00|8049.2|8046.4|8044.2|8041.4|8051.2|8048.4|8044.2|8041.4|140
1722218700000|2024-07-29 02:05:00|8044.1|8041.3|8038.2|8035.4|8044.1|8041.3|8036.2|8033.4|370
1722219000000|2024-07-29 02:10:00|8038.1|8035.3|8041.1|8038.3|8042.2|8039.3|8036.2|8033.3|74
1722219300000|2024-07-29 02:15:00|8041.2|8037.4|8044.1|8040.3|8044.1|8040.3|8037.1|8034.3|108
1722219600000|2024-07-29 02:20:00|8043.1|8039.3|8044.1|8040.3|8045.1|8042.3|8042.1|8039.3|34
1722219900000|2024-07-29 02:25:00|8043.1|8039.3|8044.1|8041.3|8045.1|8042.3|8042.1|8039.3|143
1722220200000|2024-07-29 02:30:00|8043.1|8040.3|8044.1|8040.3|8046.1|8042.3|8042.1|8039.3|161
1722220500000|2024-07-29 02:35:00|8043.1|8041.3|8044.1|8040.3|8048.1|8045.3|8043.1|8040.3|261
1722220800000|2024-07-29 02:40:00|8043.1|8039.3|8040.1|8037.3|8044.1|8040.3|8040.1|8037.3|94
1722221100000|2024-07-29 02:45:00|8041.1|8038.3|8035.1|8031.3|8042.1|8038.3|8033.1|8030.3|303
1722221400000|2024-07-29 02:50:00|8034.1|8030.3|8037.1|8034.3|8038.1|8034.3|8033.1|8030.3|163
1722221700000|2024-07-29 02:55:00|8038.1|8035.3|8041.1|8038.3|8041.1|8038.3|8037.1|8034.3|48
1722222000000|2024-07-29 03:00:00|8040.1|8037.3|8041.1|8038.3|8044.1|8041.3|8038.1|8035.3|275
1722222300000|2024-07-29 03:05:00|8042.1|8039.3|8040|8037.2|8043.1|8040.3|8040|8037.2|36
1722222600000|2024-07-29 03:10:00|8041|8037.3|8045|8042.2|8045|8042.2|8040|8037.2|151
1722222900000|2024-07-29 03:15:00|8044|8041.2|8044|8041.2|8048|8045.2|8043|8040.2|229
1722223200000|2024-07-29 03:20:00|8043|8040.2|8046|8043.2|8050|8046.2|8043|8039.2|90
1722223500000|2024-07-29 03:25:00|8047|8044.2|8047|8044.2|8048|8045.2|8046|8043.2|39
1722223800000|2024-07-29 03:30:00|8048|8045.2|8048|8045.2|8048|8045.2|8047|8044.2|34
1722224100000|2024-07-29 03:35:00|8051|8048.2|8058|8054.2|8058|8055.2|8051|8048.2|173
1722224400000|2024-07-29 03:40:00|8057|8055.2|8060|8056.2|8060|8057.2|8056|8053.2|55
1722224700000|2024-07-29 03:45:00|8059|8057.2|8061|8058.2|8061|8058.2|8059|8056.2|20
1722225000000|2024-07-29 03:50:00|8060|8057.2|8057|8054.2|8061|8058.2|8057|8054.2|95
1722225300000|2024-07-29 03:55:00|8058|8054.7|8061|8057.2|8061|8058.2|8057|8054.2|48
1722225600000|2024-07-29 04:00:00|8060|8056.2|8061.9|8058.1|8063|8060.2|8060|8056.2|29
1722225900000|2024-07-29 04:05:00|8060.9|8059.1|8061.9|8058.1|8062|8059.1|8058.9|8056.1|52
1722226200000|2024-07-29 04:10:00|8060.9|8059.1|8061.9|8058.1|8061.9|8059.1|8060.9|8058.1|18
1722226500000|2024-07-29 04:15:00|8060.9|8058.2|8065.9|8063.1|8065.9|8063.1|8060.9|8058.1|236
1722226800000|2024-07-29 04:20:00|8064|8061.2|8064.9|8061.1|8064.9|8062.1|8063.9|8060.1|94
1722227100000|2024-07-29 04:25:00|8063.9|8060.1|8062.9|8060.1|8064.9|8060.1|8062.9|8060.1|8
1722227400000|2024-07-29 04:30:00|8061.9|8059.1|8060.9|8057.1|8061.9|8059.1|8058.9|8056.1|57
1722227700000|2024-07-29 04:35:00|8061.9|8058.1|8061.9|8058.1|8061.9|8059.1|8060.9|8058.1|19
1722228000000|2024-07-29 04:40:00|8060.9|8059.1|8060.9|8058.1|8060.9|8059.1|8059.9|8057.1|18
1722228300000|2024-07-29 04:45:00|8061.9|8057.1|8060.9|8058.1|8062.9|8060.1|8060.9|8057.1|63
1722228600000|2024-07-29 04:50:00|8059.9|8057.1|8060.9|8057.1|8060.9|8057.1|8059.9|8056.1|13
1722228900000|2024-07-29 04:55:00|8059.9|8058|8061.9|8058.1|8062.9|8059.1|8059.9|8057.1|27
1722229200000|2024-07-29 05:00:00|8061.8|8059|8064.8|8062|8065.9|8063|8061.8|8059|118
1722229500000|2024-07-29 05:05:00|8065.8|8062.1|8067.8|8065|8067.8|8065|8064.8|8062|34
1722229800000|2024-07-29 05:10:00|8068.8|8066|8069.8|8067|8069.8|8067|8066.8|8064|149
1722230100000|2024-07-29 05:15:00|8072.8|8069|8072.8|8070|8074.8|8072|8070.8|8068|188
1722230400000|2024-07-29 05:20:00|8073.8|8071|8074.8|8071|8075.8|8073|8072.8|8071|47
1722230700000|2024-07-29 05:25:00|8073.8|8070|8074.8|8072|8074.8|8072|8072.8|8070|82
1722231000000|2024-07-29 05:30:00|8075.8|8073|8071.8|8068|8078.8|8076|8069.8|8066.5|729
1722231300000|2024-07-29 05:35:00|8070.8|8069|8072.8|8069|8073.8|8070|8069.8|8067|146
1722231600000|2024-07-29 05:40:00|8071.8|8068|8073.8|8071|8074.8|8072|8070.8|8068|109
1722231900000|2024-07-29 05:45:00|8074.8|8072|8078.8|8076|8079.8|8077|8073.8|8071|236
1722232200000|2024-07-29 05:50:00|8077.8|8075|8079.8|8077|8081.8|8079|8077.8|8075|294
1722232500000|2024-07-29 05:55:00|8080.8|8076|8077.8|8075|8080.8|8076|8075.8|8073|170
1722232800000|2024-07-29 06:00:00|8076.8|8074|8082.8|8080|8083.8|8080|8076.8|8074|289
1722233100000|2024-07-29 06:05:00|8081.8|8079|8080.7|8077.9|8082.8|8080|8077.7|8074.9|434
1722233400000|2024-07-29 06:10:00|8080.8|8078|8077.7|8073.9|8081.8|8079|8076.7|8073.9|277
1722233700000|2024-07-29 06:15:00|8076.8|8074|8075.7|8072.9|8080.7|8077.9|8073.7|8070.9|344
1722234000000|2024-07-29 06:20:00|8074.7|8071.9|8078.7|8074.9|8079.8|8077|8074.7|8071.9|239
1722234300000|2024-07-29 06:25:00|8077.7|8075.9|8078.7|8075.9|8081.7|8078.9|8077.7|8073.9|221
1722234600000|2024-07-29 06:30:00|8079.7|8074.9|8083.7|8080.9|8083.7|8080.9|8077.7|8074.9|314
1722234900000|2024-07-29 06:35:00|8084.7|8081.9|8084.7|8080.9|8089.7|8085.9|8083.7|8079.9|816
1722235200000|2024-07-29 06:40:00|8083.7|8079.9|8080.7|8077.9|8084.7|8081.9|8079.7|8076.9|445
1722235500000|2024-07-29 06:45:00|8079.7|8076.9|8071.7|8068.9|8079.7|8076.9|8071.7|8068.9|461
1722235800000|2024-07-29 06:50:00|8070.7|8067.9|8065.7|8062.9|8071.7|8068.9|8063.7|8060.9|506
1722236100000|2024-07-29 06:55:00|8064.7|8061.9|8051.6|8048.8|8064.7|8061.9|8046.7|8043.9|1104
1722236400000|2024-07-29 07:00:00|8050.7|8047.9|8057.6|8054.8|8063.7|8060.9|8050.6|8047.8|1257
1722236700000|2024-07-29 07:05:00|8058.6|8054.9|8052.6|8048.8|8058.6|8054.9|8049.6|8046.8|1727
1722237000000|2024-07-29 07:10:00|8051.6|8047.8|8041.6|8038.8|8057.6|8054.8|8041.6|8037.8|1985
1722237300000|2024-07-29 07:15:00|8040.6|8037.8|8036.6|8033.8|8041.6|8038.8|8035.6|8031.8|1330
1722237600000|2024-07-29 07:20:00|8037.6|8034.8|8027.6|8024.8|8040.6|8037.8|8026.6|8023.8|2184
1722237900000|2024-07-29 07:25:00|8027.1|8023.8|8032.6|8029.8|8039.6|8036.8|8025.6|8022.8|1458
1722238200000|2024-07-29 07:30:00|8033.6|8030.8|8040.6|8037.8|8043.6|8040.8|8031.6|8028.8|1267
1722238500000|2024-07-29 07:35:00|8041.6|8038.8|8038.6|8035.8|8044.6|8041.8|8031.6|8027.8|1782
1722238800000|2024-07-29 07:40:00|8037.6|8034.8|8044.6|8041.8|8045.6|8042.8|8036.6|8033.8|1659
1722239100000|2024-07-29 07:45:00|8045.6|8042.8|8052.6|8049.8|8054.6|8051.3|8042.6|8039.8|1191
1722239400000|2024-07-29 07:50:00|8051.6|8048.8|8051.6|8048.8|8052.6|8049.8|8049.6|8045.8|965
1722239700000|2024-07-29 07:55:00|8050.6|8046.8|8048.6|8045.8|8054.6|8051.8|8046.6|8043.8|1047
1722240000000|2024-07-29 08:00:00|8048.5|8045.7|8042.6|8039.8|8049.6|8046.8|8037.6|8034.8|1806
1722240300000|2024-07-29 08:05:00|8043.6|8038.8|8042.5|8039.7|8045.6|8042.8|8035.6|8032.7|1065
1722240600000|2024-07-29 08:10:00|8042.6|8038.8|8036.5|8033.7|8045.5|8042.7|8036.5|8033.7|1480
1722240900000|2024-07-29 08:15:00|8035.5|8032.7|8036.5|8033.7|8041.5|8038.7|8030.5|8027.7|2059
1722241200000|2024-07-29 08:20:00|8035.5|8032.7|8036.5|8033.7|8038.5|8035.7|8030.5|8027.7|1177
1722241500000|2024-07-29 08:25:00|8038.5|8035.7|8034.5|8031.7|8040.5|8037.7|8027.5|8024.7|3637
1722241800000|2024-07-29 08:30:00|8033.5|8030.7|8039.5|8036.7|8042.5|8039.7|8033.5|8030.7|3931
1722242100000|2024-07-29 08:35:00|8040.5|8037.7|8041.5|8037.7|8046.5|8043.7|8036.5|8033.7|1182
1722242400000|2024-07-29 08:40:00|8040.5|8036.7|8034.5|8030.7|8041.5|8038.7|8032.5|8029.7|1772
1722242700000|2024-07-29 08:45:00|8033.5|8029.7|8031.5|8027.7|8033.5|8030.7|8027.5|8023.7|1339
1722243000000|2024-07-29 08:50:00|8030.5|8028.7|8025.5|8021.7|8034|8030.7|8025.5|8021.7|2294
1722243300000|2024-07-29 08:55:00|8024.5|8022.7|8022.4|8019.6|8026.5|8023.7|8018.5|8015.7|2281
1722243600000|2024-07-29 09:00:00|8022.5|8018.7|8021.4|8018.6|8023.4|8020.6|8017.4|8013.7|1180
1722243900000|2024-07-29 09:05:00|8022.4|8017.6|8018.4|8014.6|8024.4|8021.6|8017.4|8014.6|757
1722244200000|2024-07-29 09:10:00|8017.4|8015.6|8011.4|8008.6|8018.4|8015.6|8009.4|8006.6|1069
1722244500000|2024-07-29 09:15:00|8012.4|8007.6|8013.4|8010.6|8016.4|8013.6|8007.4|8003.6|1474
1722244800000|2024-07-29 09:20:00|8012.4|8009.6|8010.3|8007.5|8014.4|8011.6|8008.4|8005.6|800
1722245100000|2024-07-29 09:25:00|8009.4|8006.6|8011.3|8008.5|8013.3|8010.5|8008.4|8005.6|557
1722245400000|2024-07-29 09:30:00|8010.3|8007.5|8009.3|8005.5|8011.3|8008.5|8005.3|8002.5|1391
1722245700000|2024-07-29 09:35:00|8008.3|8004.5|8009.3|8006.5|8013.3|8010.5|8004.3|8001.5|938
1722246000000|2024-07-29 09:40:00|8008.3|8005.5|8008.3|8005.5|8014.3|8011.5|8006.3|8003.5|640
1722246300000|2024-07-29 09:45:00|8007.3|8004.5|8015.3|8011.5|8017.3|8013.5|8006.3|8003.5|704
1722246600000|2024-07-29 09:50:00|8014.3|8012.5|8038.3|8035.5|8038.3|8035.5|8014.3|8012.5|1874
1722246900000|2024-07-29 09:55:00|8039.3|8034.5|8037.3|8034.5|8043.3|8039.5|8037.3|8034.5|1312
1722247200000|2024-07-29 10:00:00|8036.3|8033.5|8042.3|8039.5|8047.3|8044.5|8035.3|8032.5|1941
1722247500000|2024-07-29 10:05:00|8041.3|8038.5|8034.3|8031.5|8043.3|8039.5|8033.3|8030.5|749
1722247800000|2024-07-29 10:10:00|8035.3|8030.5|8028.3|8024.5|8035.3|8032.5|8022.3|8019.5|1240
1722248100000|2024-07-29 10:15:00|8027.3|8025.5|8025.2|8022.4|8029.3|8026.5|8024.3|8021.5|344
1722248400000|2024-07-29 10:20:00|8024.3|8021.5|8021.2|8018.4|8024.3|8021.5|8019.3|8016.4|664
1722248700000|2024-07-29 10:25:00|8022.2|8017.4|8025.2|8022.4|8025.2|8022.4|8016.2|8013.4|744
1722249000000|2024-07-29 10:30:00|8026.2|8021.4|8029.2|8026.4|8034.2|8030.9|8022.2|8019.4|2041
1722249300000|2024-07-29 10:35:00|8028.2|8025.4|8018.2|8015.4|8029.2|8025.4|8011.2|8008.4|3540
1722249600000|2024-07-29 10:40:00|8017.2|8014.4|8020.2|8016.4|8021.2|8017.4|8017.2|8013.4|420
1722249900000|2024-07-29 10:45:00|8019.2|8015.4|8014.1|8011.3|8019.2|8016.4|8010.2|8007.4|657
1722250200000|2024-07-29 10:50:00|8013.1|8010.3|8002.1|7999.3|8015.2|8012.3|8002.1|7999.3|609
1722250500000|2024-07-29 10:55:00|8001.1|7998.3|7995.1|7992.3|8003.1|8000.3|7991.1|7987.8|1927
1722250800000|2024-07-29 11:00:00|7994.1|7991.3|7992.1|7989.3|7994.1|7991.3|7986.1|7982.3|1126
1722251100000|2024-07-29 11:05:00|7993.1|7988.3|7992.1|7989.3|7995.1|7992.3|7990.1|7987.3|907
1722251400000|2024-07-29 11:10:00|7991.1|7988.3|7990.1|7987.3|7991.1|7988.3|7987.1|7983.3|1005
1722251700000|2024-07-29 11:15:00|7989.1|7986.3|7990.1|7987.3|7990.6|7987.3|7986.1|7983.3|614
1722252000000|2024-07-29 11:20:00|7991.1|7988.3|7993.1|7990.3|7999.1|7996.3|7991.1|7988.3|594
1722252300000|2024-07-29 11:25:00|7992.6|7989.3|7993.1|7990.3|7997.1|7994.3|7991.6|7988.3|391
1722252600000|2024-07-29 11:30:00|7994.1|7989.3|7989.1|7986.3|7997.1|7993.8|7989.1|7985.3|843
1722252900000|2024-07-29 11:35:00|7990.1|7985.3|7984|7981.2|7990.1|7985.3|7983|7980.2|1364
1722253200000|2024-07-29 11:40:00|7985|7980.2|7983|7980.2|7986|7983.2|7982|7978.7|612
1722253500000|2024-07-29 11:45:00|7984|7981.2|7983|7980.2|7986|7983.2|7980|7977.2|968
1722253800000|2024-07-29 11:50:00|7984|7981.2|7983|7980.2|7985|7982.2|7981|7978.2|493
1722254100000|2024-07-29 11:55:00|7982|7979.2|7978|7975.2|7982|7979.2|7977|7973.2|1286
1722254400000|2024-07-29 12:00:00|7979|7976.2|7990|7986.2|7992|7989.2|7978|7975.2|1470
1722254700000|2024-07-29 12:05:00|7989|7987.2|8002|7999.2|8007.1|8004.3|7989|7985.2|1999
1722255000000|2024-07-29 12:10:00|8001.5|7998.2|8000|7996.2|8005|8002.2|7997|7994.2|1275
1722255300000|2024-07-29 12:15:00|7999|7995.2|7998|7995.2|8004|8001.2|7997|7994.2|937
1722255600000|2024-07-29 12:20:00|7997|7994.2|7996|7993.2|8000|7997.2|7994|7991.2|885
1722255900000|2024-07-29 12:25:00|7995|7992.2|7994|7991.2|7998|7995.2|7992|7988.2|719
1722256200000|2024-07-29 12:30:00|7995|7992.2|7992|7989.2|8007|8003.2|7990|7987.2|2696
1722256500000|2024-07-29 12:35:00|7993|7988.2|8004|8001.2|8010|8007.2|7993|7988.2|2054
1722256800000|2024-07-29 12:40:00|8003.5|8000.2|8001|7997.2|8010|8007.2|7999|7996.1|3337
1722257100000|2024-07-29 12:45:00|8000.9|7997.1|8016.9|8014.1|8017.9|8014.2|7996.9|7994.1|1972
1722257400000|2024-07-29 12:50:00|8016|8013.2|8012.9|8010.1|8019|8016.1|8006.9|8004.1|1241
1722257700000|2024-07-29 12:55:00|8011.9|8009.1|8003.9|8001.1|8015.9|8013.1|8002.9|8000.1|1260
1722258000000|2024-07-29 13:00:00|8002.9|8000.1|8007.9|8005.1|8019.9|8016.6|8001.9|7998.1|2636
1722258300000|2024-07-29 13:05:00|8006.9|8004.1|7987.9|7984.1|8010.9|8007.1|7984.9|7982.1|3625
1722258600000|2024-07-29 13:10:00|7986.9|7983.1|8008.9|8005.1|8013.9|8011.1|7983.9|7980.1|1349
1722258900000|2024-07-29 13:15:00|8007.9|8006.1|8031.9|8028.1|8034.9|8032.1|8007.9|8006.1|3383
1722259200000|2024-07-29 13:20:00|8030.9|8029.1|8034.9|8031.1|8034.9|8032.1|8021.9|8019.1|1693
1722259500000|2024-07-29 13:25:00|8033.9|8030.1|8046.9|8043.1|8048.9|8046.1|8029.9|8027.1|3075
1722259800000|2024-07-29 13:30:00|8045.9|8043.6|8041.9|8039.1|8046.9|8044.1|8034.9|8032.1|3284
1722260100000|2024-07-29 13:35:00|8042.9|8038.1|8053.9|8051.1|8063.9|8061.1|8035.9|8033.1|5210
1722260400000|2024-07-29 13:40:00|8052.9|8050.1|8043.9|8041.1|8058.9|8055.1|8036.9|8034.1|2342
1722260700000|2024-07-29 13:45:00|8042.9|8040.1|8023.9|8021.1|8046.9|8044.1|8022.9|8020.1|1874
1722261000000|2024-07-29 13:50:00|8022.9|8020.1|8019.9|8017.1|8038.9|8036.1|8019.9|8016.1|2172
1722261300000|2024-07-29 13:55:00|8020.9|8016.6|8025.9|8022.1|8027.9|8025.1|8018.9|8016.1|1491
1722261600000|2024-07-29 14:00:00|8024.9|8023.1|8034.9|8031.1|8035.9|8032.1|8021.9|8019|1201
1722261900000|2024-07-29 14:05:00|8033.9|8032|8014.8|8011|8042.9|8039.1|8008.8|8006|3376
1722262200000|2024-07-29 14:10:00|8013.8|8012|8003.8|8000|8016.8|8013|7999.8|7997|2259
1722262500000|2024-07-29 14:15:00|8002.8|8001|7991.8|7989|8008.8|8006|7990.8|7988|2285
1722262800000|2024-07-29 14:20:00|7990.8|7988|8001.8|7998|8010.8|8008|7985.8|7983|2940
1722263100000|2024-07-29 14:25:00|8000.8|7999|7993.8|7991|8008.8|8006|7991.8|7988|1590
1722263400000|2024-07-29 14:30:00|7994.8|7992|7975.8|7973|7996.8|7994|7975.8|7973|3100
1722263700000|2024-07-29 14:35:00|7974.8|7972|7963.8|7961|7977.8|7975|7963.8|7961|2779
1722264000000|2024-07-29 14:40:00|7964.8|7962|7946.7|7943.9|7967.8|7965|7938.7|7934.9|6529
1722264300000|2024-07-29 14:45:00|7946.8|7944|7918.7|7914.9|7960.8|7958|7918.7|7914.9|7339
1722264600000|2024-07-29 14:50:00|7919.7|7915.9|7906.7|7903.9|7921.7|7918.9|7905.7|7902.9|6334
1722264900000|2024-07-29 14:55:00|7905.7|7902.9|7907.7|7904.9|7918.7|7915.9|7904.7|7901.9|4590
1722265200000|2024-07-29 15:00:00|7906.7|7903.9|7882.7|7878.9|7906.7|7903.9|7880.7|7877.9|9154
1722265500000|2024-07-29 15:05:00|7883.7|7879.9|7911.7|7908.9|7930.7|7927.9|7879.7|7876.9|6205
1722265800000|2024-07-29 15:10:00|7912.7|7909.9|7900.7|7897.9|7921.7|7918.9|7897.7|7894.9|4195
1722266100000|2024-07-29 15:15:00|7898.7|7895.9|7893.7|7890.9|7909.7|7905.9|7891.7|7888.9|2663
1722266400000|2024-07-29 15:20:00|7894.7|7889.9|7924.7|7920.9|7928.7|7924.9|7892.7|7889.9|8554
1722266700000|2024-07-29 15:25:00|7923.7|7918.9|7921.7|7918.9|7937.7|7934.9|7915.7|7912.9|6232
1722267000000|2024-07-29 15:30:00|7922.7|7920.9|7910.6|7907.8|7925.2|7921.9|7899.7|7896.9|6020
1722267300000|2024-07-29 15:35:00|7910.7|7907.9|7905.6|7902.8|7911.7|7908.8|7895.2|7891.9|2504
1722267600000|2024-07-29 15:40:00|7904.6|7901.8|7904.6|7901.8|7917.6|7914.8|7901.6|7898.8|1510
1722267900000|2024-07-29 15:45:00|7905.6|7902.8|7899.6|7896.8|7910.6|7907.8|7895.6|7891.8|3189
1722268200000|2024-07-29 15:50:00|7900.6|7895.8|7878.6|7874.8|7901.6|7897.8|7876.6|7873.8|3196
1722268500000|2024-07-29 15:55:00|7877.6|7875.8|7890.6|7887.8|7899.6|7896.8|7877.6|7875.8|4342
1722268800000|2024-07-29 16:00:00|7889.6|7886.8|7905.6|7902.8|7913.6|7910.8|7889.6|7886.8|2139
1722269100000|2024-07-29 16:05:00|7906.6|7903.8|7907.6|7904.8|7915.6|7912.8|7903.6|7899.8|1425
1722269400000|2024-07-29 16:10:00|7906.6|7903.8|7894.6|7891.8|7908.6|7905.8|7892.6|7889.8|1993
1722269700000|2024-07-29 16:15:00|7894.5|7891.7|7896.5|7892.7|7900.6|7896.8|7890.6|7886.8|2136
1722270000000|2024-07-29 16:20:00|7895.5|7891.7|7892.5|7889.7|7904.6|7901.7|7883.5|7880.7|2111
1722270300000|2024-07-29 16:25:00|7891.5|7888.7|7882.5|7879.7|7893.5|7889.7|7879.5|7876.7|5193
1722270600000|2024-07-29 16:30:00|7883.5|7881.7|7885.5|7881.7|7892.5|7888.7|7877.5|7874.7|2724
1722270900000|2024-07-29 16:35:00|7883.5|7880.7|7870.5|7867.7|7886.5|7883.7|7869.5|7866.7|3682
1722271200000|2024-07-29 16:40:00|7869.5|7866.7|7877.5|7874.7|7882.5|7879.7|7866.5|7862.7|3031
1722271500000|2024-07-29 16:45:00|7876.5|7873.7|7875.5|7872.7|7886.5|7883.7|7871.5|7868.7|1497
1722271800000|2024-07-29 16:50:00|7874.5|7871.7|7880.5|7877.7|7880.5|7877.7|7868.5|7865.7|1705
1722272100000|2024-07-29 16:55:00|7879.5|7876.7|7877.5|7874.7|7888.5|7885.7|7875.5|7872.7|1271
1722272400000|2024-07-29 17:00:00|7875.5|7873.7|7869.5|7866.7|7882.5|7879.7|7868.5|7864.7|1213
1722272700000|2024-07-29 17:05:00|7870.5|7867.7|7875.5|7871.7|7876.5|7873.7|7868.5|7865.7|682
1722273000000|2024-07-29 17:10:00|7874.5|7872.7|7874.4|7871.6|7878.5|7875.7|7869.4|7865.7|1088
1722273300000|2024-07-29 17:15:00|7873.4|7870.6|7880.4|7876.6|7884.4|7881.6|7871.4|7868.6|2410
1722273600000|2024-07-29 17:20:00|7879.5|7876.7|7876.4|7873.6|7880.4|7877.6|7873.4|7870.6|907
1722273900000|2024-07-29 17:25:00|7877.4|7874.6|7874.4|7871.6|7880.4|7877.6|7872.4|7869.6|1033
1722274200000|2024-07-29 17:30:00|7875.4|7872.6|7876.4|7873.6|7881.4|7877.6|7873.4|7870.6|952
1722274500000|2024-07-29 17:35:00|7877.4|7874.6|7892.4|7889.6|7894.4|7891.6|7875.4|7872.6|1938
1722274800000|2024-07-29 17:40:00|7893.4|7890.6|7893.4|7890.6|7895.4|7892.6|7887.4|7884.6|1421
1722275100000|2024-07-29 17:45:00|7894.4|7891.6|7890.4|7887.6|7894.4|7891.6|7887.4|7884.6|1095
1722275400000|2024-07-29 17:50:00|7891.4|7888.6|7891.4|7887.6|7892.4|7889.6|7886.4|7882.6|749
1722275700000|2024-07-29 17:55:00|7892.4|7888.6|7893.4|7890.6|7899.4|7896.6|7892.4|7888.6|1620
1722276000000|2024-07-29 18:00:00|7892.4|7889.6|7896.4|7893.6|7898.4|7895.6|7887.4|7884.6|1173
1722276300000|2024-07-29 18:05:00|7895.4|7892.6|7901.4|7898.6|7904.4|7901.6|7891.4|7888.6|2877
1722276600000|2024-07-29 18:10:00|7902.4|7899.6|7913.4|7910.6|7915.4|7912.6|7898.4|7895.6|2220
1722276900000|2024-07-29 18:15:00|7912.4|7909.6|7916.3|7913.5|7919.3|7915.6|7903.3|7900.5|2872
1722277200000|2024-07-29 18:20:00|7915.3|7912.5|7916.3|7912.5|7920.3|7917.5|7911.3|7908.5|2467
1722277500000|2024-07-29 18:25:00|7917.3|7913.5|7907.3|7904.5|7920.3|7916.5|7894.3|7891.5|6285
1722277800000|2024-07-29 18:30:00|7908.3|7905.5|7909.3|7906.5|7911.3|7908.5|7900.3|7896.5|2464
1722278100000|2024-07-29 18:35:00|7908.3|7905.5|7905.3|7902.5|7908.3|7906.5|7901.3|7898.5|553
1722278400000|2024-07-29 18:40:00|7906.3|7903|7910.3|7907.5|7913.3|7910.5|7903.3|7900.5|783
1722278700000|2024-07-29 18:45:00|7911.3|7908.5|7911.3|7908.5|7916.3|7913.5|7907.3|7904.5|588
1722279000000|2024-07-29 18:50:00|7910.3|7907.5|7902.3|7899.5|7910.3|7907.5|7902.3|7898.5|380
1722279300000|2024-07-29 18:55:00|7903.3|7900.5|7906.3|7903.5|7908.3|7905.5|7903.3|7900.5|340
1722279600000|2024-07-29 19:00:00|7907.3|7902.5|7905.2|7902.4|7907.3|7904.5|7900.2|7896.5|2538
1722279900000|2024-07-29 19:05:00|7905.3|7901.5|7904.2|7901.4|7905.3|7902.4|7900.2|7897.4|188
1722280200000|2024-07-29 19:10:00|7903.2|7900.4|7907.3|7904.5|7907.3|7904.5|7900.2|7897.4|680
1722280500000|2024-07-29 19:15:00|7907.2|7904.4|7905.2|7901.4|7907.2|7904.4|7902.2|7898.4|120
1722280800000|2024-07-29 19:20:00|7906.2|7902.4|7909.2|7906.4|7910.2|7906.4|7904.2|7901.4|137
1722281100000|2024-07-29 19:25:00|7908.2|7905.4|7909.2|7905.4|7909.2|7906.4|7904.2|7900.4|411
1722281400000|2024-07-29 19:30:00|7910.2|7906.4|7907.2|7904.4|7911.2|7907.9|7907.2|7904.4|197
1722281700000|2024-07-29 19:35:00|7906.2|7903.4|7910.2|7907.4|7910.2|7907.4|7905.2|7902.4|144
1722282000000|2024-07-29 19:40:00|7909.2|7906.4|7911.2|7908.4|7913.2|7910.4|7908.2|7905.4|450
1722282300000|2024-07-29 19:45:00|7912.2|7909.4|7913.2|7909.4|7915.2|7912.4|7911.2|7908.4|719
1722282600000|2024-07-29 19:50:00|7914.2|7910.4|7908.2|7905.4|7915.2|7912.4|7908.2|7904.4|424
1722282900000|2024-07-29 19:55:00|7907.2|7904.4|7905.2|7901.4|7908.2|7904.4|7904.2|7901.4|238
1722283200000|2024-07-29 20:00:00|7906.2|7902.4|7904.2|7901.4|7906.2|7903.4|7903.2|7900.4|636
1722283500000|2024-07-29 20:05:00|7905.2|7902.4|7903.2|7899.4|7905.2|7902.4|7901.2|7898.4|104
1722283800000|2024-07-29 20:10:00|7902.2|7900.4|7903.2|7900.4|7907.2|7904.4|7902.2|7900.4|358
1722284100000|2024-07-29 20:15:00|7902.2|7899.4|7908.2|7905.4|7908.2|7905.4|7902.2|7899.4|63
1722284400000|2024-07-29 20:20:00|7909.2|7906.4|7910.1|7906.3|7911.2|7908.4|7907.1|7904.3|161
1722284700000|2024-07-29 20:25:00|7911.1|7907.3|7912.1|7909.3|7913.1|7909.3|7910.1|7906.3|175
1722285000000|2024-07-29 20:30:00|7911.1|7908.3|7910.1|7906.3|7911.1|7909.3|7908.1|7905.3|50
1722285300000|2024-07-29 20:35:00|7909.1|7907.3|7912.1|7908.3|7913.1|7909.3|7909.1|7907.3|105
1722285600000|2024-07-29 20:40:00|7911.1|7909.3|7912.1|7908.3|7913.1|7910.3|7911.1|7908.3|717
1722285900000|2024-07-29 20:45:00|7911.1|7907.3|7911.1|7907.3|7912.1|7909.3|7909.1|7906.3|126
1722286200000|2024-07-29 20:50:00|7910.1|7908.3|7913.1|7910.3|7913.1|7910.3|7910.1|7907.3|113
1722286500000|2024-07-29 20:55:00|7914.1|7911.3|7913.1|7910.3|7916.1|7913.3|7913.1|7909.3|363
1722286800000|2024-07-29 21:00:00|7914.1|7910.8|7916.6|7908.8|7917.6|7913.3|7912.1|7908.3|6
1722287100000|2024-07-29 21:05:00|7916.1|7912.3|7917.1|7913.3|7919.1|7913.3|7916.1|7908.3|0
1722287400000|2024-07-29 21:10:00|7919.6|7911.8|7917.6|7913.8|7919.6|7913.8|7917.1|7909.8|0
1722287700000|2024-07-29 21:15:00|7918.1|7914.3|7917.6|7913.8|7918.1|7914.3|7917.6|7913.8|1
1722288000000|2024-07-29 21:20:00|7920.6|7912.8|7919.1|7915.3|7920.6|7915.3|7918.1|7910.3|21
1722288300000|2024-07-29 21:25:00|7919|7915.2|7917.5|7909.7|7921|7915.7|7914.6|7906.8|1
1722288600000|2024-07-29 21:30:00|7918.5|7914.7|7917|7909.2|7921|7916.2|7915|7907.2|6
1722288900000|2024-07-29 21:35:00|7916.5|7908.7|7918.5|7914.7|7921|7914.7|7914|7906.7|0
1722289200000|2024-07-29 21:40:00|7918|7914.2|7917|7913.2|7918|7914.2|7916|7908.2|1
1722289500000|2024-07-29 21:45:00|7916|7912.2|7915.5|7907.7|7918|7912.7|7914|7906.7|2
1722289800000|2024-07-29 21:50:00|7916|7908.2|7915.5|7911.7|7917|7912.2|7914|7907.2|3
1722290100000|2024-07-29 21:55:00|7916|7912.2|7915.5|7911.7|7916|7912.2|7915.5|7911.7|0
1722297600000|2024-07-30 00:00:00|7890.3|7886.5|7892.8|7890|7915.4|7911.6|7886.8|7883|1067
1722297900000|2024-07-30 00:05:00|7891.8|7889|7890.8|7888|7892.8|7890|7887.8|7884|107
1722298200000|2024-07-30 00:10:00|7889.8|7887|7889.8|7886|7890.8|7888|7888.8|7885|50
1722298500000|2024-07-30 00:15:00|7888.8|7887|7888.8|7885|7888.8|7887|7887.8|7884|95
1722298800000|2024-07-30 00:20:00|7887.8|7886|7889.8|7886|7889.8|7887|7885.8|7883|193
1722299100000|2024-07-30 00:25:00|7888.8|7887|7886.8|7884|7889.8|7887|7885.8|7883|77
1722299400000|2024-07-30 00:30:00|7887.8|7885|7890.8|7887|7893.8|7890|7887.8|7885|64
1722299700000|2024-07-30 00:35:00|7889.8|7886|7888.8|7885|7889.8|7887|7886.8|7884|80
1722300000000|2024-07-30 00:40:00|7887.8|7886|7887.7|7883.9|7888.7|7886|7886.7|7883.9|40
1722300300000|2024-07-30 00:45:00|7886.7|7884.9|7890.7|7887.9|7890.7|7887.9|7886.7|7884.9|109
1722300600000|2024-07-30 00:50:00|7889.7|7886.9|7887.7|7884.9|7889.7|7886.9|7887.7|7883.9|25
1722300900000|2024-07-30 00:55:00|7886.7|7883.9|7887.7|7884.9|7888.7|7885.9|7885.7|7882.9|58
1722301200000|2024-07-30 01:00:00|7888.7|7883.9|7883.7|7880.9|7888.7|7883.9|7877.7|7874.9|377
1722301500000|2024-07-30 01:05:00|7884.7|7881.9|7879.7|7875.9|7885.7|7882.9|7877.7|7874.9|189
1722301800000|2024-07-30 01:10:00|7878.7|7876.9|7885.7|7882.9|7887.7|7884.9|7878.7|7875.9|413
1722302100000|2024-07-30 01:15:00|7886.7|7883.9|7886.7|7883.9|7886.7|7883.9|7879.7|7876.9|154
1722302400000|2024-07-30 01:20:00|7885.7|7882.9|7881.7|7878.9|7885.7|7882.9|7880.7|7876.9|392
1722302700000|2024-07-30 01:25:00|7882.7|7879.9|7883.7|7880.9|7886.7|7882.9|7881.7|7878.9|115
1722303000000|2024-07-30 01:30:00|7884.7|7881.9|7887.7|7884.9|7888.7|7885.9|7881.7|7878.9|151
1722303300000|2024-07-30 01:35:00|7888.7|7883.9|7883.7|7880.9|7888.7|7884.9|7881.7|7878.9|96
1722303600000|2024-07-30 01:40:00|7884.7|7881.9|7878.7|7874.9|7884.7|7881.9|7877.7|7874.9|135
1722303900000|2024-07-30 01:45:00|7877.7|7873.9|7872.6|7868.8|7878.7|7875.9|7868.7|7865.9|209
1722304200000|2024-07-30 01:50:00|7872.7|7868.9|7873.6|7869.8|7874.6|7871.8|7871.6|7867.8|141
1722304500000|2024-07-30 01:55:00|7872.6|7870.8|7872.6|7869.8|7874.6|7871.8|7871.6|7867.8|179
1722304800000|2024-07-30 02:00:00|7871.6|7868.8|7869.6|7865.8|7873.1|7869.8|7867.6|7864.8|153
1722305100000|2024-07-30 02:05:00|7868.6|7866.8|7866.6|7863.8|7872.6|7868.8|7866.6|7863.8|198
1722305400000|2024-07-30 02:10:00|7867.6|7864.8|7867.6|7864.8|7867.6|7864.8|7865.6|7862.8|329
1722305700000|2024-07-30 02:15:00|7868.6|7865.8|7869.6|7865.8|7869.6|7866.8|7865.6|7862.8|310
1722306000000|2024-07-30 02:20:00|7868.6|7864.8|7864.6|7861.8|7868.6|7865.8|7863.6|7860.8|122
1722306300000|2024-07-30 02:25:00|7865.6|7862.8|7866.6|7863.8|7866.6|7863.8|7864.6|7861.8|202
1722306600000|2024-07-30 02:30:00|7865.6|7862.8|7863.6|7860.8|7866.6|7863.8|7863.6|7860.8|184
1722306900000|2024-07-30 02:35:00|7864.6|7861.8|7866.6|7863.8|7866.6|7863.8|7863.6|7860.8|127
1722307200000|2024-07-30 02:40:00|7865.6|7862.8|7868.6|7865.8|7868.6|7865.8|7864.6|7860.8|179
1722307500000|2024-07-30 02:45:00|7867.6|7864.8|7866.6|7863.8|7870.6|7867.8|7863.6|7860.8|372
1722307800000|2024-07-30 02:50:00|7865.6|7862.8|7869.6|7866.8|7869.6|7866.8|7865.6|7862.8|167
1722308100000|2024-07-30 02:55:00|7868.6|7865.8|7870.5|7867.7|7872.5|7869.7|7868.6|7865.8|131
1722308400000|2024-07-30 03:00:00|7869.5|7866.7|7870.5|7867.7|7870.5|7867.7|7867.5|7864.7|275
1722308700000|2024-07-30 03:05:00|7869.5|7866.7|7867.5|7864.7|7869.5|7866.7|7866.5|7862.7|86
1722309000000|2024-07-30 03:10:00|7868.5|7863.7|7867.5|7864.7|7868.5|7865.7|7866.5|7863.7|77
1722309300000|2024-07-30 03:15:00|7868.5|7865.7|7868.5|7865.7|7870.5|7867.7|7867.5|7864.7|288
1722309600000|2024-07-30 03:20:00|7867.5|7864.7|7868.5|7865.7|7869.5|7866.7|7866.5|7862.7|64
1722309900000|2024-07-30 03:25:00|7867.5|7864.7|7867.5|7864.7|7867.5|7865.7|7866.5|7863.7|51
1722310200000|2024-07-30 03:30:00|7868.5|7865.7|7868.5|7865.7|7869.5|7866.7|7868.5|7865.7|141
1722310500000|2024-07-30 03:35:00|7867.5|7864.7|7865.5|7862.7|7867.5|7864.7|7863.5|7860.7|100
1722310800000|2024-07-30 03:40:00|7866.5|7861.7|7862.5|7859.7|7866.5|7861.7|7861.5|7858.7|66
1722311100000|2024-07-30 03:45:00|7863.5|7860.7|7862.5|7858.7|7863.5|7860.7|7860.5|7857.7|155
1722311400000|2024-07-30 03:50:00|7861.5|7859.7|7863.5|7860.7|7863.5|7860.7|7861.5|7858.7|30
1722311700000|2024-07-30 03:55:00|7864.5|7861.7|7864.5|7861.7|7864.5|7861.7|7863.5|7861.7|26
1722312000000|2024-07-30 04:00:00|7865.5|7862.7|7867.5|7864.7|7868.5|7864.7|7865.5|7862.7|79
1722312300000|2024-07-30 04:05:00|7867.4|7864.6|7868.4|7865.6|7869.4|7866.6|7867.4|7864.6|34
1722312600000|2024-07-30 04:10:00|7869.4|7864.6|7869.4|7866.6|7869.4|7866.6|7869.4|7864.6|14
1722312900000|2024-07-30 04:15:00|7870.4|7867.6|7870.4|7867.6|7870.4|7867.6|7869.4|7866.6|37
1722313200000|2024-07-30 04:20:00|7869.4|7866.6|7872.4|7869.6|7872.4|7869.6|7869.4|7866.6|34
1722313500000|2024-07-30 04:25:00|7871.4|7868.6|7875.4|7872.6|7875.4|7872.6|7871.4|7868.6|36
1722313800000|2024-07-30 04:30:00|7874.4|7871.6|7871.4|7868.6|7874.4|7871.6|7866.4|7863.6|192
1722314100000|2024-07-30 04:35:00|7870.4|7867.6|7870.4|7867.6|7872.4|7869.6|7870.4|7866.6|43
1722314400000|2024-07-30 04:40:00|7871.4|7868.6|7870.4|7867.6|7871.4|7868.6|7869.4|7866.6|31
1722314700000|2024-07-30 04:45:00|7871.4|7868.6|7872.4|7868.6|7872.4|7868.6|7871.4|7867.6|13
1722315000000|2024-07-30 04:50:00|7873.4|7869.6|7875.4|7872.6|7876.4|7872.6|7873.4|7868.6|14
1722315300000|2024-07-30 04:55:00|7874.4|7871.6|7873.4|7869.6|7874.4|7871.6|7872.4|7869.6|38
1722315600000|2024-07-30 05:00:00|7874.4|7870.6|7873.4|7870.6|7874.4|7871.6|7872.4|7869.6|15
1722315900000|2024-07-30 05:05:00|7872.4|7869.6|7872.4|7869.6|7874.4|7870.6|7871.4|7868.5|174
1722316200000|2024-07-30 05:10:00|7872.3|7869.5|7871.3|7867.5|7872.4|7869.5|7870.3|7867.5|68
1722316500000|2024-07-30 05:15:00|7872.3|7868.5|7873.3|7870.5|7873.3|7870.5|7872.3|7868.5|15
1722316800000|2024-07-30 05:20:00|7872.3|7869.5|7872.3|7869.5|7873.3|7870.5|7872.3|7869.5|15
1722317100000|2024-07-30 05:25:00|||||||||13
1722317400000|2024-07-30 05:30:00|7871.3|7868.5|7870.3|7867.5|7872.3|7869.5|7868.3|7865.5|189
1722317700000|2024-07-30 05:35:00|7871.3|7868.5|7873.3|7869.5|7873.3|7870.5|7869.3|7866.5|261
1722318000000|2024-07-30 05:40:00|7874.3|7870.5|7875.3|7872.5|7882.3|7878.5|7874.3|7869.5|229
1722318300000|2024-07-30 05:45:00|7876.3|7873.5|7873.3|7870.5|7876.3|7873.5|7871.3|7867.5|137
1722318600000|2024-07-30 05:50:00|7874.3|7869.5|7871.3|7868.5|7874.3|7870.5|7868.3|7865.5|131
1722318900000|2024-07-30 05:55:00|7870.3|7867.5|7873.3|7870.5|7874.3|7871.5|7870.3|7866.5|178
1722319200000|2024-07-30 06:00:00|7872.3|7869.5|7871.3|7867.5|7873.3|7869.5|7866.3|7862.5|531
1722319500000|2024-07-30 06:05:00|7870.3|7868.5|7866.3|7863.5|7871.3|7868.5|7864.3|7861.5|276
1722319800000|2024-07-30 06:10:00|7867.3|7864.5|7871.3|7867.5|7871.3|7868.5|7863.3|7860.5|199
1722320100000|2024-07-30 06:15:00|7870.3|7866.5|7869.2|7866.4|7870.3|7867.4|7862.8|7859.5|269
1722320400000|2024-07-30 06:20:00|7868.3|7865.5|7864.2|7860.4|7868.3|7865.5|7860.2|7856.4|365
1722320700000|2024-07-30 06:25:00|7863.3|7860.5|7870.2|7867.4|7870.2|7867.4|7863.2|7860.4|432
1722321000000|2024-07-30 06:30:00|7869.2|7866.4|7868.2|7865.4|7871.2|7868.4|7866.2|7863.4|389
1722321300000|2024-07-30 06:35:00|7867.2|7864.4|7865.2|7861.4|7869.2|7865.4|7864.2|7861.4|194
1722321600000|2024-07-30 06:40:00|7864.2|7860.4|7860.2|7856.4|7864.2|7860.9|7858.2|7855.4|765
1722321900000|2024-07-30 06:45:00|7859.2|7857.4|7862.2|7859.4|7864.2|7861.4|7859.2|7856.4|426
1722322200000|2024-07-30 06:50:00|7861.2|7858.4|7866.2|7863.4|7868.2|7864.4|7861.2|7858.4|469
1722322500000|2024-07-30 06:55:00|7867.2|7864.4|7864.2|7860.4|7867.2|7864.4|7863.2|7860.4|643
1722322800000|2024-07-30 07:00:00|7865.2|7861.4|7869.2|7866.4|7870.2|7866.4|7857.2|7854.4|1175
1722323100000|2024-07-30 07:05:00|7868.2|7865.4|7874.2|7871.4|7875.2|7872.4|7865.2|7862.4|842
1722323400000|2024-07-30 07:10:00|7873.2|7870.4|7877.2|7874.4|7877.2|7874.4|7873.2|7870.4|637
1722323700000|2024-07-30 07:15:00|7878.2|7875.4|7880.2|7877.4|7881.2|7878.4|7875.2|7872.4|1233
1722324000000|2024-07-30 07:20:00|7879.2|7876.4|7883.2|7880.4|7884.2|7881.4|7879.1|7875.4|410
1722324300000|2024-07-30 07:25:00|7884.2|7880.3|7880.1|7877.3|7884.2|7880.8|7876.2|7873.3|658
1722324600000|2024-07-30 07:30:00|7881.1|7878.3|7880.1|7876.3|7881.1|7878.3|7876.1|7873.3|616
1722324900000|2024-07-30 07:35:00|7879.1|7877.3|7884.1|7881.3|7886.1|7883.3|7876.1|7873.3|689
1722325200000|2024-07-30 07:40:00|7885.1|7881.8|7880.1|7877.3|7885.1|7881.8|7877.1|7874.3|671
1722325500000|2024-07-30 07:45:00|7881.1|7878.3|7890.1|7887.3|7893.1|7890.3|7881.1|7878.3|880
1722325800000|2024-07-30 07:50:00|7891.1|7888.3|7892.1|7889.3|7895.1|7892.3|7884.1|7881.3|1650
1722326100000|2024-07-30 07:55:00|7891.6|7888.3|7905.1|7901.3|7905.1|7902.3|7891.1|7888.3|2387
1722326400000|2024-07-30 08:00:00|7904.1|7902.3|7911.1|7908.3|7911.1|7908.3|7904.1|7900.8|1782
1722326700000|2024-07-30 08:05:00|7910.6|7907.3|7905.1|7901.3|7911.1|7908.3|7904.1|7901.3|888
1722327000000|2024-07-30 08:10:00|7906.1|7902.3|7910.1|7907.3|7910.1|7907.3|7902.1|7899.3|1600
1722327300000|2024-07-30 08:15:00|7909.1|7906.3|7909|7906.2|7912|7908.3|7905.1|7902.3|891
1722327600000|2024-07-30 08:20:00|7910|7907.2|7919|7916.2|7920|7917.2|7910|7906.2|2352
1722327900000|2024-07-30 08:25:00|7918|7915.2|7919|7916.2|7921|7918.2|7913|7910.2|3641
1722328200000|2024-07-30 08:30:00|7918|7915.2|7919|7916.2|7920|7916.2|7912|7909.2|3932
1722328500000|2024-07-30 08:35:00|7918|7915.2|7916|7912.2|7920|7917.2|7913|7910.2|1033
1722328800000|2024-07-30 08:40:00|7915|7911.2|7909|7906.2|7916|7913.2|7902|7899.2|1473
1722329100000|2024-07-30 08:45:00|7908|7905.2|7907|7904.2|7913|7909.2|7905|7902.2|2053
1722329400000|2024-07-30 08:50:00|7906|7903.2|7900|7897.2|7907|7904.2|7899|7896.2|3393
1722329700000|2024-07-30 08:55:00|7901|7898.2|7895|7891.2|7901|7898.2|7890|7887.2|4213
1722330000000|2024-07-30 09:00:00|7894|7892.2|7885|7882.2|7896|7893.2|7884|7881.2|3401
1722330300000|2024-07-30 09:05:00|7886|7883.2|7889|7886.2|7890|7887.2|7881|7878.2|1189
1722330600000|2024-07-30 09:10:00|7890|7887.2|7882|7879.2|7892|7889.2|7882|7879.2|681
1722330900000|2024-07-30 09:15:00|7883|7880.2|7890|7886.2|7891|7888.2|7882|7879.2|1034
1722331200000|2024-07-30 09:20:00|7889|7885.2|7892|7889.2|7896|7893.2|7888|7885.2|1482
1722331500000|2024-07-30 09:25:00|7893|7888.7|7893|7890.2|7895|7892.2|7891|7888.2|1062
1722331800000|2024-07-30 09:30:00|7894|7891.2|7900|7897.2|7901.9|7898.2|7893|7890.2|841
1722332100000|2024-07-30 09:35:00|7900.9|7897.1|7899.9|7897.1|7903|7900.1|7894.9|7891.2|1101
1722332400000|2024-07-30 09:40:00|7900|7897.2|7893.9|7890.1|7900.9|7898.1|7889.9|7887.1|1288
1722332700000|2024-07-30 09:45:00|7892.9|7891.1|7890.9|7888.1|7897.9|7894.1|7889.9|7886.2|2061
1722333000000|2024-07-30 09:50:00|7891.9|7887.1|7899.9|7897.1|7900.9|7898.1|7890.9|7887.1|770
1722333300000|2024-07-30 09:55:00|7898.9|7896.1|7900.9|7897.1|7901.9|7899.1|7897.9|7895.1|941
1722333600000|2024-07-30 10:00:00|7899.9|7896.1|7900.9|7898.1|7901.9|7899.1|7897.9|7894.1|681
1722333900000|2024-07-30 10:05:00|7901.9|7899.1|7902.9|7899.1|7904.9|7902.1|7899.9|7897.1|853
1722334200000|2024-07-30 10:10:00|7903.9|7900.1|7894.9|7891.1|7903.9|7900.1|7893.9|7891.1|303
1722334500000|2024-07-30 10:15:00|7893.9|7892.1|7888.9|7885.1|7894.9|7892.1|7883.9|7881.1|948
1722334800000|2024-07-30 10:20:00|7887.9|7884.1|7890.9|7888.1|7891.9|7889.1|7885.9|7883.1|341
1722335100000|2024-07-30 10:25:00|7889.9|7887.1|7888.9|7886.1|7894.9|7892.1|7887.9|7885.1|2115
1722335400000|2024-07-30 10:30:00|7887.9|7885.1|7889.9|7887.1|7894.9|7892.1|7887.9|7885.1|795
1722335700000|2024-07-30 10:35:00|7890.9|7886.1|7888.9|7886.1|7894.9|7892.1|7887.9|7885.1|585
1722336000000|2024-07-30 10:40:00|7889.9|7887.1|7893.9|7891.1|7897.9|7895.1|7888.9|7886.1|450
1722336300000|2024-07-30 10:45:00|7892.9|7890.1|7894.9|7892.1|7896.9|7893.1|7891.9|7888.1|780
1722336600000|2024-07-30 10:50:00|7895.9|7893.1|7893.9|7891.1|7898.9|7896.1|7892.9|7890.1|1522
1722336900000|2024-07-30 10:55:00|7894.9|7892.1|7895.9|7893.1|7898.9|7896.1|7893.9|7891.1|2201
1722337200000|2024-07-30 11:00:00|7896.9|7894.1|7901.9|7898.1|7901.9|7899.1|7894.9|7891.1|789
1722337500000|2024-07-30 11:05:00|7900.9|7897.1|7893.9|7891.1|7900.9|7897.1|7892.9|7890.1|1708
1722337800000|2024-07-30 11:10:00|7892.9|7890.1|7879.9|7876.1|7893.9|7891.1|7878.9|7876.1|2602
1722338100000|2024-07-30 11:15:00|7878.9|7877.1|7868.9|7866.1|7881.9|7879.1|7867.9|7865.1|3707
1722338400000|2024-07-30 11:20:00|7869.9|7867.1|7855.9|7853.1|7869.9|7867.1|7853.9|7851.1|3740
1722338700000|2024-07-30 11:25:00|7856.9|7854.1|7852.9|7850.1|7857.9|7855.1|7852.9|7849.1|2423
1722339000000|2024-07-30 11:30:00|7851.9|7849.1|7856.9|7854.1|7857.9|7855.1|7851.9|7849.1|3193
1722339300000|2024-07-30 11:35:00|7857.9|7855.1|7862.9|7859.1|7862.9|7860.1|7855.9|7853.1|1462
1722339600000|2024-07-30 11:40:00|7861.9|7860.1|7859.9|7857.1|7861.9|7860.1|7857.9|7855.1|485
1722339900000|2024-07-30 11:45:00|7860.9|7858.1|7847.9|7845.1|7860.9|7858.1|7847.9|7845.1|4064
1722340200000|2024-07-30 11:50:00|7845.9|7843.1|7849.9|7847.1|7851.9|7849.1|7845.9|7843.1|5623
1722340500000|2024-07-30 11:55:00|7850.9|7846.1|7848.9|7846.1|7851.9|7849.1|7845.9|7843.1|3509
1722340800000|2024-07-30 12:00:00|7849.9|7847.1|7858.9|7855.1|7860.9|7858.1|7849.9|7846.1|2342
1722341100000|2024-07-30 12:05:00|7857.9|7856.1|7841.9|7839.1|7858.9|7856.1|7839.9|7837.1|5749
1722341400000|2024-07-30 12:10:00|7840.9|7838.1|7847.9|7845.1|7848.9|7846.1|7840.9|7837.1|1706
1722341700000|2024-07-30 12:15:00|7846.9|7844.1|7858.9|7856.1|7860.9|7858.1|7844.9|7842.1|2351
1722342000000|2024-07-30 12:20:00|7859.9|7856.6|7870.9|7868.1|7875.9|7873.1|7857.9|7855.1|3624
1722342300000|2024-07-30 12:25:00|7869.9|7867.1|7863.9|7861.1|7871.9|7868.1|7862.9|7860.1|1649
1722342600000|2024-07-30 12:30:00|7864.9|7862.1|7859.9|7857.1|7866.9|7863.1|7856.9|7854.1|2223
1722342900000|2024-07-30 12:35:00|7857.9|7856.1|7849.9|7846.1|7857.9|7856.1|7846.9|7844.1|2127
1722343200000|2024-07-30 12:40:00|7848.9|7847.1|7856.9|7854.1|7860.9|7858.1|7842.9|7840.1|2963
1722343500000|2024-07-30 12:45:00|7855.9|7853.1|7851.8|7848|7857.9|7855.1|7848.9|7846.1|970
1722343800000|2024-07-30 12:50:00|7851.9|7848.1|7842.9|7840.1|7855.9|7852.1|7842.9|7840.1|2649
1722344100000|2024-07-30 12:55:00|7843.9|7839.1|7830.9|7828.1|7844.9|7842.1|7830.9|7828.1|2842
1722344400000|2024-07-30 13:00:00|7831.9|7829.1|7816.9|7814.1|7839.4|7836.1|7812.9|7810.1|7137
1722344700000|2024-07-30 13:05:00|7817.9|7815.1|7846.8|7844|7854.8|7851.5|7807.9|7805.1|6623
1722345000000|2024-07-30 13:10:00|7846.9|7844.1|7852.8|7849|7867.8|7865|7846.8|7843.1|4453
1722345300000|2024-07-30 13:15:00|7851.8|7848|7841.8|7839|7853.8|7851|7837.8|7834|2004
1722345600000|2024-07-30 13:20:00|7840.9|7838|7841.8|7839|7844.8|7842|7832.8|7829|1313
1722345900000|2024-07-30 13:25:00|7840.8|7838|7834.8|7832|7845.8|7843|7828.8|7826|2971
1722346200000|2024-07-30 13:30:00|7835.8|7831.5|7832.8|7830|7841.3|7838|7822.8|7819|2315
1722346500000|2024-07-30 13:35:00|7833.8|7829.5|7822.8|7820|7833.8|7831|7810.8|7808|2379
1722346800000|2024-07-30 13:40:00|7823.8|7819|7826.8|7824|7826.8|7824|7814.8|7812|2759
1722347100000|2024-07-30 13:45:00|7825.8|7823|7815.8|7813|7825.8|7823|7809.8|7807|2677
1722347400000|2024-07-30 13:50:00|7816.3|7812|7810.8|7807|7816.8|7814|7808.8|7806|2173
1722347700000|2024-07-30 13:55:00|7809.8|7808|7817.8|7814|7819.8|7817|7807.8|7805|2202
1722348000000|2024-07-30 14:00:00|7816.8|7813|7819.8|7817|7822.8|7820|7808.8|7806|3305
1722348300000|2024-07-30 14:05:00|7818.8|7816|7843.8|7841|7852.3|7849|7817.8|7815|4208
1722348600000|2024-07-30 14:10:00|7842.8|7840|7818.8|7816|7843.8|7841|7814.8|7812|2470
1722348900000|2024-07-30 14:15:00|7819.8|7817|7843.8|7841|7848.8|7846|7816.8|7813|1918
1722349200000|2024-07-30 14:20:00|7844.8|7842|7837.8|7834|7849.8|7847|7824.8|7821.5|1354
1722349500000|2024-07-30 14:25:00|7837.7|7834.9|7831.8|7829|7844.8|7842|7826.8|7823.9|3551
1722349800000|2024-07-30 14:30:00|7831.7|7828|7821.7|7817.9|7831.8|7828.9|7815.8|7812|2357
1722350100000|2024-07-30 14:35:00|7820.8|7818|7812.8|7809|7822.7|7819.9|7806.8|7804|4692
1722350400000|2024-07-30 14:40:00|7811.8|7809.9|7818.7|7815.9|7818.7|7815.9|7803.7|7800.9|3361
1722350700000|2024-07-30 14:45:00|7817.7|7814.9|7807.8|7804|7824.7|7821.9|7805.8|7802.9|3034
1722351000000|2024-07-30 14:50:00|7807.7|7804.9|7819.7|7816.9|7821.7|7818.9|7807.7|7804.9|2395
1722351300000|2024-07-30 14:55:00|7820.7|7815.9|7830.7|7826.9|7847.7|7843.9|7820.7|7815.9|3411
1722351600000|2024-07-30 15:00:00|7829.7|7825.9|7821.7|7817.9|7835.7|7832.9|7808.7|7805.9|2546
1722351900000|2024-07-30 15:05:00|7820.7|7818.9|7821.7|7817.9|7825.7|7822.9|7807.7|7804.9|2932
1722352200000|2024-07-30 15:10:00|7820.7|7818.9|7826.7|7822.9|7839.7|7835.9|7815.7|7811.9|3636
1722352500000|2024-07-30 15:15:00|7825.7|7821.9|7825.7|7821.9|7828.7|7824.9|7817.7|7813.9|6025
1722352800000|2024-07-30 15:20:00|7824.7|7820.9|7814.7|7811.9|7833.7|7830.9|7809.7|7806.9|6286
1722353100000|2024-07-30 15:25:00|7813.8|7810.9|7802.8|7800|7824.8|7821.9|7800.8|7798|11795
1722353400000|2024-07-30 15:30:00|7803.8|7799|7812.7|7808.9|7818.7|7815.9|7800.8|7798|6758
1722353700000|2024-07-30 15:35:00|7811.7|7809.9|7803.7|7799.9|7824.7|7821.9|7801.7|7798.9|6729
1722354000000|2024-07-30 15:40:00|7802.7|7800.9|7802.8|7800|7807.8|7804.9|7800.7|7797.9|4750
1722354300000|2024-07-30 15:45:00|7802.7|7799.9|7798.7|7795.9|7811.7|7808.9|7796.7|7793.9|4799
1722354600000|2024-07-30 15:50:00|7799.7|7794.9|7800.7|7797.9|7801.7|7798.9|7796.8|7793.9|2942
1722354900000|2024-07-30 15:55:00|7799.7|7796.9|7799.7|7796.9|7806.7|7803.9|7797.7|7794.9|3896
1722355200000|2024-07-30 16:00:00|7800.7|7797.9|7802.7|7799.9|7805.7|7802.9|7795.7|7792.9|2485
1722355500000|2024-07-30 16:05:00|7801.7|7798.9|7807.7|7803.9|7809.7|7805.9|7797.7|7794.9|1856
1722355800000|2024-07-30 16:10:00|7808.7|7804.9|7810.7|7806.9|7820.7|7817.9|7808.7|7804.9|2296
1722356100000|2024-07-30 16:15:00|7809.7|7805.9|7818.7|7815.9|7821.7|7818.9|7809.7|7805.9|1317
1722356400000|2024-07-30 16:20:00|7819.7|7816.9|7836.6|7833.8|7837.6|7834.3|7816.7|7813.9|4282
1722356700000|2024-07-30 16:25:00|7837.6|7834.8|7831.6|7827.8|7838.6|7835.8|7826.6|7822.8|2777
1722357000000|2024-07-30 16:30:00|7832.6|7828.8|7833.6|7830.8|7838.6|7834.8|7828.6|7825.8|2438
1722357300000|2024-07-30 16:35:00|7832.6|7829.8|7839.6|7836.8|7842.6|7839.8|7829.6|7826.8|1655
1722357600000|2024-07-30 16:40:00|7840.6|7835.8|7839.6|7836.8|7842.6|7838.8|7834.6|7831.8|1451
1722357900000|2024-07-30 16:45:00|7838.6|7835.8|7846.6|7842.8|7853.6|7850.8|7838.6|7835.8|3233
1722358200000|2024-07-30 16:50:00|7847.6|7843.8|7835.6|7832.8|7847.6|7844.8|7832.6|7829.3|2192
1722358500000|2024-07-30 16:55:00|7836.6|7831.8|7855.6|7852.8|7859.6|7856.8|7834.6|7831.8|3896
1722358800000|2024-07-30 17:00:00|7856.6|7853.8|7849.6|7845.8|7859.6|7856.8|7837.6|7834.8|3673
1722359100000|2024-07-30 17:05:00|7849.5|7846.8|7836.6|7833.8|7849.6|7846.8|7830.6|7827.8|1462
1722359400000|2024-07-30 17:10:00|7837.6|7834.8|7833.6|7830.8|7842.6|7839.8|7827.6|7824.8|1351
1722359700000|2024-07-30 17:15:00|7834.6|7831.8|7825.6|7821.8|7835.6|7832.8|7817.6|7814.8|1783
1722360000000|2024-07-30 17:20:00|7825.5|7821.7|7820.5|7816.7|7825.5|7822.7|7813.5|7810.7|2016
1722360300000|2024-07-30 17:25:00|7819.5|7817.7|7829.5|7826.7|7830.5|7826.7|7817.5|7814.7|1343
1722360600000|2024-07-30 17:30:00|7829|7825.7|7834.6|7831.8|7837.5|7834.7|7822.5|7818.8|2046
1722360900000|2024-07-30 17:35:00|7834.5|7831.7|7836.6|7833.8|7842.5|7839.7|7832.5|7828.7|969
1722361200000|2024-07-30 17:40:00|7836.5|7833.7|7835.5|7832.7|7836.6|7833.7|7823.6|7820.8|1155
1722361500000|2024-07-30 17:45:00|7834.6|7831.8|7832.5|7829.7|7837.5|7833.7|7828.6|7825.7|1748
1722361800000|2024-07-30 17:50:00|7832.6|7829.8|7827.6|7824.8|7836.5|7833.7|7824.6|7821.8|2548
1722362100000|2024-07-30 17:55:00|7826.6|7823.8|7824.6|7821.8|7827.6|7824.8|7821.6|7818.8|1436
1722362400000|2024-07-30 18:00:00|7825.6|7822.8|7819.6|7816.8|7831.6|7827.8|7812.6|7809.8|2750
1722362700000|2024-07-30 18:05:00|7820.6|7817.8|7823.6|7820.8|7823.6|7820.8|7815.6|7812.8|2661
1722363000000|2024-07-30 18:10:00|7822.6|7819.8|7802.6|7798.8|7824.6|7821.8|7799.6|7796.8|3355
1722363300000|2024-07-30 18:15:00|7803.6|7799.8|7821.5|7818.7|7825.6|7822.8|7801.6|7798.8|4321
1722363600000|2024-07-30 18:20:00|7820.6|7817.8|7805.6|7801.8|7821.6|7818.7|7804.6|7800.8|2919
1722363900000|2024-07-30 18:25:00|7806.6|7802.8|7807.5|7804.7|7817.5|7814.7|7802.5|7799.7|10137
1722364200000|2024-07-30 18:30:00|7808.5|7804.2|7823.5|7820.7|7824.5|7820.7|7806.5|7803.7|3942
1722364500000|2024-07-30 18:35:00|7824.5|7821.7|7825.5|7822.7|7829.5|7826.7|7822.5|7819.7|1156
1722364800000|2024-07-30 18:40:00|7824.5|7821.7|7824.5|7821.7|7829.5|7826.7|7823.5|7820.7|786
1722365100000|2024-07-30 18:45:00|7825.5|7822.7|7824.5|7821.7|7826.5|7823.2|7820.5|7816.7|751
1722365400000|2024-07-30 18:50:00|7825.5|7822.7|7826.5|7823.7|7831.5|7827.7|7824.5|7821.7|1879
1722365700000|2024-07-30 18:55:00|7827.5|7824.7|7827.5|7823.7|7828.5|7825.7|7824.5|7821.7|615
1722366000000|2024-07-30 19:00:00|7828.5|7824.7|7833.5|7829.7|7833.5|7830.7|7828.5|7823.7|495
1722366300000|2024-07-30 19:05:00|7832.5|7829.6|7836.5|7833.7|7838.5|7834.7|7830.5|7827.7|590
1722366600000|2024-07-30 19:10:00|7837.4|7834.6|7835.5|7832.7|7837.5|7834.7|7834.5|7831.6|248
1722366900000|2024-07-30 19:15:00|7834.4|7831.6|7835.5|7832.7|7836.5|7833.7|7833.4|7829.7|547
1722367200000|2024-07-30 19:20:00|7836.4|7832.6|7837.4|7833.6|7839.4|7836.6|7832.4|7829.6|399
1722367500000|2024-07-30 19:25:00|7836.4|7832.7|7837.4|7833.6|7837.4|7834.6|7833.4|7830.6|242
1722367800000|2024-07-30 19:30:00|7836.4|7833.1|7831.4|7828.6|7836.9|7833.1|7829.4|7825.6|620
1722368100000|2024-07-30 19:35:00|7832.4|7829.6|7834.4|7831.6|7836.4|7832.6|7831.4|7828.6|182
1722368400000|2024-07-30 19:40:00|7835.4|7832.6|7838.4|7835.6|7838.4|7835.6|7834.4|7832.6|174
1722368700000|2024-07-30 19:45:00|7839.4|7834.6|7843.4|7839.6|7843.4|7839.6|7835.4|7832.6|153
1722369000000|2024-07-30 19:50:00|7844.4|7840.6|7845.4|7841.6|7848.4|7844.6|7843.4|7840.6|514
1722369300000|2024-07-30 19:55:00|7844.4|7840.6|7840.4|7836.6|7846.4|7842.6|7840.4|7836.6|380
1722369600000|2024-07-30 20:00:00|7839.4|7837.6|7841.4|7837.6|7842.4|7838.6|7833.4|7830.6|1655
1722369900000|2024-07-30 20:05:00|7840.4|7838.6|7844.4|7840.6|7845.4|7842.6|7839.4|7835.6|176
1722370200000|2024-07-30 20:10:00|7845.4|7841.6|7849.4|7845.6|7849.4|7846.5|7844.3|7840.6|332
1722370500000|2024-07-30 20:15:00|7849.3|7845.5|7855.3|7851.5|7857.3|7854.5|7848.3|7845.5|720
1722370800000|2024-07-30 20:20:00|7854.3|7852.5|7845.4|7841.6|7854.3|7852.5|7845.3|7841.6|438
1722371100000|2024-07-30 20:25:00|7845.3|7841.5|7845.3|7841.5|7847.3|7844.5|7844.3|7840.5|107
1722371400000|2024-07-30 20:30:00|7848.8|7841|7844.3|7841.5|7852.3|7849.5|7844.3|7840.5|228
1722371700000|2024-07-30 20:35:00|7845.3|7840.5|7852.3|7848.5|7852.3|7848.5|7840.3|7836.5|652
1722372000000|2024-07-30 20:40:00|7853.3|7849.5|7854.3|7851.5|7857.3|7854.5|7853.3|7849.5|168
1722372300000|2024-07-30 20:45:00|7855.3|7852.5|7856.3|7853.5|7859.3|7856.5|7854.3|7851.5|817
1722372600000|2024-07-30 20:50:00|7855.3|7852.5|7854.3|7851.5|7855.3|7852.5|7853.3|7850|163
1722372900000|2024-07-30 20:55:00|7854.2|7850.5|7852.3|7848.5|7855.3|7852.5|7849.3|7846.5|164
1722373200000|2024-07-30 21:00:00|7852.7|7848.9|7856.3|7848.5|7856.3|7850|7852.7|7846.5|18
1722373800000|2024-07-30 21:10:00|7856.1|7848.3|7853.8|7846|7856.3|7848.5|7847.3|7841.7|53
1722374100000|2024-07-30 21:15:00|7855.3|7847.5|7854.7|7846.9|7855.3|7847.5|7847.3|7841|37
1722374400000|2024-07-30 21:20:00|7855.2|7852.4|7857.2|7849.4|7857.2|7852.4|7851.2|7844.9|29
1722374700000|2024-07-30 21:25:00|7854.8|7851|7855.7|7847.9|7857.2|7851|7853.7|7846.9|4
1722375000000|2024-07-30 21:30:00|7857.2|7849.4|7854.2|7850.4|7857.2|7852.4|7852.2|7847.5|4
1722375300000|2024-07-30 21:35:00|7853.2|7849.4|7854.2|7850.4|7854.2|7850.4|7852.2|7849.4|8
1722375600000|2024-07-30 21:40:00|7853.2|7849.4|7854.2|7850.4|7854.2|7850.4|7852.2|7849.4|5
1722375900000|2024-07-30 21:45:00|7854.7|7850.9|7856.7|7848.9|7856.7|7850.9|7854.7|7848.9|2
1722376200000|2024-07-30 21:50:00|7855.2|7851.4|7856.2|7852.4|7856.2|7852.4|7854.7|7850.9|1
1722376500000|2024-07-30 21:55:00|7855.2|7851.4|7857.2|7854.4|7857.2|7854.4|7855.2|7851.4|24
1722384000000|2024-07-31 00:00:00|7858|7850.2|7856|7852.2|7859.6|7854.2|7852|7848.3|366
1722384300000|2024-07-31 00:05:00|7855|7851.2|7851|7847.2|7856|7851.2|7845.1|7842.2|233
1722384600000|2024-07-31 00:10:00|7850|7848.2|7851|7847.2|7854|7850.2|7849|7846.2|70
1722384900000|2024-07-31 00:15:00|7852|7848.2|7854|7850.2|7854|7851.2|7851|7847.2|43
1722385200000|2024-07-31 00:20:00|7853|7851.2|7852|7848.2|7854|7851.2|7849|7846.2|118
1722385500000|2024-07-31 00:25:00|7851|7847.2|7852|7848.2|7853|7850.2|7849|7846.2|46
1722385800000|2024-07-31 00:30:00|7851|7847.2|7850|7846.2|7851|7848.2|7848|7845.2|57
1722386100000|2024-07-31 00:35:00|7851|7847.2|7854|7851.2|7854|7851.2|7851|7847.2|94
1722386400000|2024-07-31 00:40:00|7853|7850.2|7853|7850.2|7853|7851.2|7851|7847.2|54
1722386700000|2024-07-31 00:45:00|7854|7851.2|7853|7850.2|7854|7851.2|7851|7848.2|18
1722387000000|2024-07-31 00:50:00|7852|7849.2|7854|7851.2|7856|7852.2|7852|7849.2|25
1722387300000|2024-07-31 00:55:00|7853|7850.2|7858|7854.2|7858|7855.2|7850|7847.2|105
1722387600000|2024-07-31 01:00:00|7859|7855.2|7853|7850.2|7859|7856.2|7852|7848.2|185
1722387900000|2024-07-31 01:05:00|7852.9|7849.1|7855.9|7853.1|7857|7854.1|7850.9|7847.2|141
1722388200000|2024-07-31 01:10:00|7856.9|7853.2|7858.9|7856.1|7858.9|7856.1|7855.9|7853.1|248
1722388500000|2024-07-31 01:15:00|7857.9|7855.1|7858.9|7856.1|7858.9|7856.1|7854.9|7852.1|451
1722388800000|2024-07-31 01:20:00|7857.9|7855.1|7872.9|7870.1|7872.9|7870.1|7856.9|7854.1|755
1722389100000|2024-07-31 01:25:00|7871.9|7869.1|7870.9|7867.1|7872.9|7870.1|7867.9|7865.1|493
1722389400000|2024-07-31 01:30:00|7870.8|7868.1|7861.9|7859.1|7870.9|7868.1|7860.9|7858|448
1722389700000|2024-07-31 01:35:00|7862.9|7860|7869.8|7867|7869.9|7867.1|7860.9|7858|157
1722390000000|2024-07-31 01:40:00|7869.9|7866.1|7875.8|7873|7875.8|7873|7868.8|7866|373
1722390300000|2024-07-31 01:45:00|7874.8|7872|7873.9|7871.1|7874.9|7872.1|7869.9|7867|79
1722390600000|2024-07-31 01:50:00|7873.8|7871|7874.8|7871|7875.9|7873|7872.8|7869|108
1722390900000|2024-07-31 01:55:00|7873.9|7871.1|7872.8|7869|7875.8|7873|7870.8|7868|103
1722391200000|2024-07-31 02:00:00|7871.8|7868|7875.8|7873|7878.8|7876|7869.8|7867|130
1722391500000|2024-07-31 02:05:00|7876.8|7874|7873.8|7871|7876.8|7874|7869.8|7867|166
1722391800000|2024-07-31 02:10:00|7874.8|7872|7878.8|7875|7880.8|7878|7871.8|7869|308
1722392100000|2024-07-31 02:15:00|7877.8|7874|7877.8|7875|7877.8|7875|7873.8|7870|63
1722392400000|2024-07-31 02:20:00|7878.8|7874|7881.8|7879|7882.8|7880|7876.8|7874|31
1722392700000|2024-07-31 02:25:00|7880.8|7878|7886.8|7884|7886.8|7884|7878.8|7875|227
1722393000000|2024-07-31 02:30:00|7885.8|7883|7888.8|7886|7888.8|7886|7882.8|7880|253
1722393300000|2024-07-31 02:35:00|7887.8|7885|7888.8|7886|7889.8|7887|7886.8|7884|112
1722393600000|2024-07-31 02:40:00|7888.7|7885|7888.7|7885.9|7889.8|7887|7887.8|7884.9|253
1722393900000|2024-07-31 02:45:00|7888.8|7886|7886.7|7882.9|7888.8|7886|7885.7|7882.9|298
1722394200000|2024-07-31 02:50:00|7885.7|7883.9|7887.7|7884.9|7888.7|7884.9|7884.7|7881.9|100
1722394500000|2024-07-31 02:55:00|7888.7|7885.9|7890.7|7887.9|7891.7|7888.9|7887.7|7883.9|418
1722394800000|2024-07-31 03:00:00|7889.7|7886.9|7888.8|7886|7891.8|7889|7885.8|7882|762
1722395100000|2024-07-31 03:05:00|7889.8|7887|7892.8|7890|7896.8|7894|7888.8|7886|651
1722395400000|2024-07-31 03:10:00|7893.8|7890.9|7896.8|7894|7899.8|7897|7891.8|7889|837
1722395700000|2024-07-31 03:15:00|7896.7|7893.9|7899.7|7896.9|7899.8|7897|7891.8|7889|484
1722396000000|2024-07-31 03:20:00|7899.8|7897|7911.7|7908.9|7911.7|7908.9|7899.8|7896.9|796
1722396300000|2024-07-31 03:25:00|7911.2|7907.9|7920.7|7917.9|7921.7|7918.9|7908.7|7905.9|804
1722396600000|2024-07-31 03:30:00|7919.7|7916.9|7919.7|7916.9|7920.6|7917.8|7914.7|7911.9|983
1722396900000|2024-07-31 03:35:00|7917.7|7914.9|7923.7|7920.9|7923.7|7920.9|7917.7|7914.9|446
1722397200000|2024-07-31 03:40:00|7924.6|7921.8|7917.7|7914.9|7924.7|7921.9|7915.7|7911.9|703
1722397500000|2024-07-31 03:45:00|7917.6|7914.8|7920.6|7917.8|7921.1|7917.8|7914.7|7911.9|1280
1722397800000|2024-07-31 03:50:00|7918.6|7916.8|7918.6|7915.8|7919.6|7916.8|7917.6|7914.8|346
1722398100000|2024-07-31 03:55:00|7919.6|7916.8|7914.6|7911.8|7923.6|7919.8|7912.6|7909.8|593
1722398400000|2024-07-31 04:00:00|7913.6|7910.8|7924.6|7921.8|7925.6|7922.8|7913.6|7910.8|938
1722398700000|2024-07-31 04:05:00|7925.6|7922.8|7925.5|7922.7|7927.6|7924.7|7921.6|7918.8|586
1722399000000|2024-07-31 04:10:00|7925.6|7922.8|7925.5|7922.7|7926.6|7923.7|7924.5|7920.8|51
1722399300000|2024-07-31 04:15:00|7926.5|7921.7|7932.5|7929.7|7933.5|7930.7|7924.5|7921.7|796
1722399600000|2024-07-31 04:20:00|7931.5|7928.7|7928.5|7925.7|7931.5|7928.7|7922.5|7919.7|472
1722399900000|2024-07-31 04:25:00|7927.5|7924.7|7925.5|7921.7|7928.5|7925.7|7924.5|7921.7|96
1722400200000|2024-07-31 04:30:00|7924.5|7922.7|7919.5|7915.7|7925.5|7922.7|7915.5|7912.7|414
1722400500000|2024-07-31 04:35:00|7920.5|7916.7|7919.5|7915.7|7920.5|7917.7|7917.5|7913.7|249
1722400800000|2024-07-31 04:40:00|7920.5|7916.7|7919.5|7916.7|7920.5|7917.7|7918.6|7915.7|90
1722401100000|2024-07-31 04:45:00|7920.5|7917.7|7921.5|7918.7|7923.5|7920.7|7919.5|7917.7|120
1722401400000|2024-07-31 04:50:00|7922.5|7917.7|7924.5|7920.7|7924.5|7921.7|7921.5|7917.7|161
1722401700000|2024-07-31 04:55:00|7923.5|7919.7|7930.5|7927.7|7931.5|7928.7|7922.5|7919.7|168
1722402000000|2024-07-31 05:00:00|7929.5|7926.7|7931.5|7928.7|7932.5|7928.7|7927.5|7923.7|118
1722402300000|2024-07-31 05:05:00|7930.5|7927.7|7932.5|7929.7|7933.5|7930.7|7930.5|7927.7|130
1722402600000|2024-07-31 05:10:00|7931.5|7928.7|7935.4|7931.6|7935.4|7932.6|7931.5|7928.7|264
1722402900000|2024-07-31 05:15:00|7934.5|7931.7|7933.5|7930.7|7935.4|7932.6|7932.4|7929.6|77
1722403200000|2024-07-31 05:20:00|7933.4|7930.6|7935.4|7931.6|7936.5|7933.6|7933.4|7930.6|238
1722403500000|2024-07-31 05:25:00|7934.5|7931.7|7936.4|7933.6|7936.4|7933.6|7932.5|7929.6|245
1722403800000|2024-07-31 05:30:00|7937.4|7932.6|7948.4|7945.6|7954.4|7951.6|7936.4|7932.6|1172
1722404100000|2024-07-31 05:35:00|7947.4|7944.6|7947.4|7944.6|7948.4|7945.6|7943.4|7939.6|427
1722404400000|2024-07-31 05:40:00|7948.4|7945.6|7947.4|7944.6|7954.4|7951.1|7947.4|7944.6|367
1722404700000|2024-07-31 05:45:00|7948.4|7945.6|7944.4|7940.6|7950.4|7946.6|7942.4|7939.6|477
1722405000000|2024-07-31 05:50:00|7945.4|7941.6|7940.4|7936.6|7946.4|7943.6|7936.4|7933.6|448
1722405300000|2024-07-31 05:55:00|7939.4|7937.1|7941.4|7938.6|7943.4|7940.6|7938.4|7934.6|235
1722405600000|2024-07-31 06:00:00|7940.4|7937.6|7940.4|7937.6|7941.4|7938.6|7936.4|7932.6|824
1722405900000|2024-07-31 06:05:00|7939.4|7936.6|7938.4|7934.6|7943.9|7940.6|7935.5|7932.7|1062
1722406200000|2024-07-31 06:10:00|7937.4|7935.6|7945.4|7942.6|7946.4|7943.6|7935.5|7932.7|736
1722406500000|2024-07-31 06:15:00|7946.4|7941.6|7950.4|7947.6|7952.4|7949.6|7943.4|7940.6|766
1722406800000|2024-07-31 06:20:00|7951.4|7948.6|7940.4|7937.6|7951.9|7948.6|7939.4|7936.6|588
1722407100000|2024-07-31 06:25:00|7939.4|7936.6|7953.4|7950.6|7954.4|7951.6|7939.4|7936.6|668
1722407400000|2024-07-31 06:30:00|7952.4|7949.6|7954.4|7950.6|7956.4|7953.6|7947.4|7944.6|852
1722407700000|2024-07-31 06:35:00|7955.4|7951.6|7959.4|7955.6|7963.4|7960.5|7953.4|7950.6|1239
1722408000000|2024-07-31 06:40:00|7960.4|7956.6|7959.4|7956.6|7960.4|7957.6|7955.4|7952.5|370
1722408300000|2024-07-31 06:45:00|7959.3|7956.5|7958.4|7955.6|7959.3|7956.5|7953.4|7950.6|354
1722408600000|2024-07-31 06:50:00|7959.4|7956.6|7965.4|7961.6|7966.4|7963.6|7958.4|7955.6|753
1722408900000|2024-07-31 06:55:00|7964.4|7962.6|7963.4|7960.6|7968.4|7965.5|7962.3|7959.5|1160
1722409200000|2024-07-31 07:00:00|7962.4|7959.6|7956.4|7952.6|7963.4|7960.6|7951.4|7948.5|1376
1722409500000|2024-07-31 07:05:00|7957.4|7953.6|7964.4|7961.6|7964.4|7961.6|7953.4|7950.1|1947
1722409800000|2024-07-31 07:10:00|7963.4|7960.6|7954.4|7951.6|7964.4|7961.6|7952.4|7949.6|862
1722410100000|2024-07-31 07:15:00|7955.4|7952.6|7951.4|7948.6|7957.4|7954.6|7948.4|7945.6|1719
1722410400000|2024-07-31 07:20:00|7950.4|7947.6|7955.4|7952.6|7955.4|7952.6|7946.5|7943.7|1019
1722410700000|2024-07-31 07:25:00|7954.9|7951.6|7945.4|7942.6|7958.4|7955.6|7944.4|7941.6|1540
1722411000000|2024-07-31 07:30:00|7944.4|7941.6|7936.5|7933.7|7945.4|7942.6|7935.4|7932.6|1746
1722411300000|2024-07-31 07:35:00|7937.5|7934.7|7939.4|7936.6|7943.4|7940.6|7935|7931.7|1528
1722411600000|2024-07-31 07:40:00|7938.4|7935.6|7930.5|7927.7|7938.4|7935.6|7928.4|7925.6|1190
1722411900000|2024-07-31 07:45:00|7931.4|7928.6|7942.4|7939.6|7943.4|7940.6|7930.4|7927.6|842
1722412200000|2024-07-31 07:50:00|7941.5|7938.6|7937.4|7934.6|7942.4|7939.6|7935.4|7932.6|575
1722412500000|2024-07-31 07:55:00|7938.4|7935.6|7935.4|7932.6|7938.4|7935.6|7927.4|7924.6|1268
1722412800000|2024-07-31 08:00:00|7933.5|7930.7|7926.4|7923.6|7933.5|7930.7|7923.4|7920.6|1354
1722413100000|2024-07-31 08:05:00|7927.4|7924.6|7925.4|7922.6|7933.4|7930.6|7925.4|7922.6|1236
1722413400000|2024-07-31 08:10:00|7926.4|7923.6|7935.4|7931.6|7941.4|7938.6|7924.4|7921.6|2128
1722413700000|2024-07-31 08:15:00|7934.4|7932.6|7947.4|7944.6|7947.4|7944.6|7932.4|7929.6|1583
1722414000000|2024-07-31 08:20:00|7946.4|7943.6|7948.4|7945.6|7951.3|7947.6|7945.3|7942.5|1090
1722414300000|2024-07-31 08:25:00|7948.3|7945.5|7960.3|7957.5|7964.3|7961.5|7947.4|7944.5|5196
1722414600000|2024-07-31 08:30:00|7959.3|7956.5|7968.3|7965.5|7972.3|7969.5|7959.3|7956.5|3725
1722414900000|2024-07-31 08:35:00|7967.3|7964.5|7970.3|7967.5|7975.3|7972.5|7965.3|7962.5|1749
1722415200000|2024-07-31 08:40:00|7969.3|7966.5|7979.2|7976.4|7983.1|7980.3|7969.3|7966.5|3869
1722415500000|2024-07-31 08:45:00|7981.2|7978.4|7986.2|7982.4|7986.2|7983.4|7977.2|7974.4|2311
1722415800000|2024-07-31 08:50:00|7985.2|7983.3|7989.2|7986.4|7990.2|7987.4|7980.2|7977.4|2514
1722416100000|2024-07-31 08:55:00|7990.1|7987.3|8004.2|8001.4|8005.6|8002.3|7989.2|7985.4|3786
1722416400000|2024-07-31 09:00:00|8003.2|8000.4|7999.2|7996.4|8006.2|8003.4|7993.2|7990.4|2996
1722416700000|2024-07-31 09:05:00|8001.2|7997.4|8004.2|8001.4|8005.2|8002.4|7995.2|7992.4|1717
1722417000000|2024-07-31 09:10:00|8005.1|8002.3|8011.1|8008.3|8011.1|8008.3|8003.2|8000.4|1569
1722417300000|2024-07-31 09:15:00|8010.1|8007.3|8011.1|8008.3|8012.1|8008.8|8009.1|8005.3|2133
1722417600000|2024-07-31 09:20:00|8010.1|8007.3|8002.1|7999.3|8013.1|8010.3|7998.1|7995.3|4617
1722417900000|2024-07-31 09:25:00|8001.1|7998.3|7997.1|7994.3|8003.1|8000.3|7989.2|7986.4|5763
1722418200000|2024-07-31 09:30:00|7996.1|7993.3|7990.1|7987.3|7997.1|7994.3|7988.1|7984.3|2459
1722418500000|2024-07-31 09:35:00|7991.1|7986.3|7999.1|7996.3|7999.1|7996.3|7989.1|7986.3|1316
1722418800000|2024-07-31 09:40:00|7998.1|7995.3|7999.1|7996.3|8000.1|7996.3|7992.1|7989.3|783
1722419100000|2024-07-31 09:45:00|8000.1|7997.3|8000|7997.2|8003|8000.2|7995.1|7992.3|1467
1722419400000|2024-07-31 09:50:00|7999|7996.2|7998.1|7995.3|8004|8001.2|7996|7993.2|1308
1722419700000|2024-07-31 09:55:00|7999|7995.2|7998.1|7995.3|8001.1|7998.2|7994.1|7991.3|858
1722420000000|2024-07-31 10:00:00|7997.1|7994.3|7996.1|7993.3|8000.1|7997.3|7994.1|7991.3|1347
1722420300000|2024-07-31 10:05:00|7997.1|7994.3|7986.1|7983.3|8000.1|7997.3|7985.1|7982.3|1256
1722420600000|2024-07-31 10:10:00|7987.1|7984.3|7988.1|7985.3|7991.1|7988.3|7987|7984.2|996
1722420900000|2024-07-31 10:15:00|7988|7985.2|7985|7982.2|7990|7986.3|7983|7979.3|737
1722421200000|2024-07-31 10:20:00|7984|7981.2|7981.1|7978.3|7985|7982.2|7981.1|7978.3|691
1722421500000|2024-07-31 10:25:00|7981|7978.2|7973.1|7969.3|7981|7978.2|7970.1|7967.3|1222
1722421800000|2024-07-31 10:30:00|7973|7970.2|7985|7982.2|7985|7982.2|7972.1|7969.2|878
1722422100000|2024-07-31 10:35:00|7984|7981.2|7998.9|7996.1|7998.9|7996.1|7982|7979.2|1157
1722422400000|2024-07-31 10:40:00|7999|7996.2|8004|8001.2|8005|8002.2|7997.9|7995.1|1111
1722422700000|2024-07-31 10:45:00|8003|8000.2|7998|7994.2|8004|8001.1|7997|7994.1|1035
1722423000000|2024-07-31 10:50:00|7997|7995.2|8003.9|8001.1|8007.8|8005|7996|7993.2|3106
1722423300000|2024-07-31 10:55:00|8004.8|8002|8011.8|8009|8015.8|8013|8000.9|7998|3371
1722423600000|2024-07-31 11:00:00|8011.9|8009.1|8014.8|8012|8016.8|8014|8009.8|8007|1566
1722423900000|2024-07-31 11:05:00|8013.8|8011|8026.7|8023.9|8027.8|8024.9|8013.8|8011|3213
1722424200000|2024-07-31 11:10:00|8026.8|8022.9|8030.8|8028|8030.8|8028|8019.8|8016.9|1966
1722424500000|2024-07-31 11:15:00|8029.8|8027|8038.7|8035.9|8039.7|8036.9|8029.8|8027|1991
1722424800000|2024-07-31 11:20:00|8037.7|8034.9|8040.7|8037.9|8041.7|8038.9|8037.7|8034.9|976
1722425100000|2024-07-31 11:25:00|8039.7|8036.9|8040.7|8037.9|8045.7|8042.9|8039.7|8036.9|3317
1722425400000|2024-07-31 11:30:00|8041.6|8038.8|8053.6|8050.8|8058.6|8055.8|8039.7|8036.9|4864
1722425700000|2024-07-31 11:35:00|8052.6|8049.8|8044.6|8041.8|8057.6|8054.8|8042.6|8039.8|2159
1722426000000|2024-07-31 11:40:00|8043.7|8040.9|8047.6|8043.8|8048.1|8044.8|8040.6|8037.8|1331
1722426300000|2024-07-31 11:45:00|8046.6|8042.8|8047.6|8044.8|8047.7|8044.9|8038.6|8034.9|1391
1722426600000|2024-07-31 11:50:00|8046.6|8043.8|8044.6|8041.8|8047.6|8044.8|8043.6|8040.8|873
1722426900000|2024-07-31 11:55:00|8043.7|8040.9|8046.6|8043.8|8047.6|8044.8|8037.6|8034.8|1133
1722427200000|2024-07-31 12:00:00|8047.6|8044.8|8043.6|8040.8|8047.6|8044.8|8039.7|8036.8|955
1722427500000|2024-07-31 12:05:00|8042.7|8039.9|8042.6|8039.8|8047.6|8044.8|8038.7|8035.9|1270
1722427800000|2024-07-31 12:10:00|8041.6|8038.8|8041.6|8037.8|8045.6|8042.8|8037.6|8034.8|1380
1722428100000|2024-07-31 12:15:00|8040.6|8038.8|8044.6|8041.8|8044.6|8041.8|8038.6|8035.8|971
1722428400000|2024-07-31 12:20:00|8045.6|8042.8|8036.7|8033.9|8045.6|8042.8|8034.7|8031.9|2028
1722428700000|2024-07-31 12:25:00|8036.6|8033.8|8037.7|8034.9|8039.2|8035.9|8027.8|8025|3960
1722429000000|2024-07-31 12:30:00|8037.6|8034.8|8041.7|8038.9|8042.7|8039.9|8031.7|8028.9|1585
1722429300000|2024-07-31 12:35:00|8040.7|8037.9|8040.7|8037.9|8047.2|8043.9|8038.7|8035.9|1202
1722429600000|2024-07-31 12:40:00|8039.7|8036.9|8056.7|8053.9|8057.7|8054.9|8033.2|8029.9|1835
1722429900000|2024-07-31 12:45:00|8055.7|8052.9|8063.6|8060.8|8065.6|8061.8|8051.7|8047.9|1830
1722430200000|2024-07-31 12:50:00|8062.7|8058.9|8061.6|8058.8|8065.6|8062.8|8057.6|8054.8|1453
1722430500000|2024-07-31 12:55:00|8060.6|8057.8|8029.7|8026.9|8060.7|8057.8|8027.7|8024.9|2414
1722430800000|2024-07-31 13:00:00|8029.8|8027|8029.7|8026.9|8040.7|8036.9|8026.7|8023.9|3088
1722431100000|2024-07-31 13:05:00|8028.7|8025.9|8029.7|8026.9|8037.7|8034.9|8023.8|8021|3852
1722431400000|2024-07-31 13:10:00|8030.8|8027|8011.8|8009|8032.8|8029.9|8006.8|8004|2893
1722431700000|2024-07-31 13:15:00|8012.8|8010|8005.8|8003|8015.8|8012|8004.8|8002|3167
1722432000000|2024-07-31 13:20:00|8006.8|8004|8016.8|8014|8029.8|8027|8005.8|8003|2304
1722432300000|2024-07-31 13:25:00|8017.8|8015|8019.8|8017|8022.8|8020|8011.8|8009|3335
1722432600000|2024-07-31 13:30:00|8019.7|8016.9|8026.7|8022.9|8034.7|8031.9|8015.7|8012|3603
1722432900000|2024-07-31 13:35:00|8025.7|8023.9|8027.7|8023.9|8030.7|8027.9|8010.7|8007|2621
1722433200000|2024-07-31 13:40:00|8026.7|8022.9|8018.8|8016|8036.7|8033.9|8014.7|8011.9|1905
1722433500000|2024-07-31 13:45:00|8018.7|8015.9|8017.7|8014.9|8021.7|8018.9|8005.7|8002.9|1225
1722433800000|2024-07-31 13:50:00|8016.7|8013.9|8027.7|8024.9|8027.7|8024.9|8010.7|8006.9|1512
1722434100000|2024-07-31 13:55:00|8028.7|8023.9|8026.7|8023.9|8028.7|8024.9|8013.7|8010.9|1438
1722434400000|2024-07-31 14:00:00|8025.7|8022.9|8013.7|8010.9|8026.1|8022.9|8010.7|8007.9|1248
1722434700000|2024-07-31 14:05:00|8012.8|8010|8021.7|8018.9|8027.8|8024.9|8012.7|8009.9|1758
1722435000000|2024-07-31 14:10:00|8022.7|8017.9|8045.7|8042.9|8047.6|8044.3|8017.7|8013.9|3780
1722435300000|2024-07-31 14:15:00|8046.6|8041.9|8032.7|8029.9|8047.7|8044.8|8029.7|8026.9|2543
1722435600000|2024-07-31 14:20:00|8033.7|8030.9|8038.7|8034.9|8040.7|8037.9|8020.7|8017.9|1884
1722435900000|2024-07-31 14:25:00|8037.7|8034.8|8041.2|8037.4|8042.7|8039.9|8028.7|8025.9|1942
1722436200000|2024-07-31 14:30:00|8040.7|8036.9|8010.7|8007.9|8053.2|8050.4|8009.7|8006.9|6590
1722436500000|2024-07-31 14:35:00|8009.8|8007|8012.8|8010|8025.7|8022.9|8004.8|8001.9|2973
1722436800000|2024-07-31 14:40:00|8012.7|8009.9|8001.8|7999|8016.7|8013.9|7998.8|7996|3513
1722437100000|2024-07-31 14:45:00|8002.8|7998|7985.8|7983|8002.8|7998|7975.8|7972|6161
1722437400000|2024-07-31 14:50:00|7985.9|7983.1|7988.8|7985|8005.8|8003|7982.8|7980|8012
1722437700000|2024-07-31 14:55:00|7986.9|7984.1|8006.8|8004|8013.8|8011|7986.8|7984|3198
1722438000000|2024-07-31 15:00:00|8005.8|8003|8026.8|8024|8026.8|8024|8001.8|7999|2828
1722438300000|2024-07-31 15:05:00|8027.7|8024.9|8030.8|8027|8034.8|8032|8012.8|8010|3281
1722438600000|2024-07-31 15:10:00|8030.7|8027.9|8014.8|8011|8033.8|8030.9|8010.8|8008|6222
1722438900000|2024-07-31 15:15:00|8013.9|8011.1|8009.9|8007.1|8023.9|8021|8004.9|8001.6|6334
1722439200000|2024-07-31 15:20:00|8009|8006.1|8010.9|8008.1|8024.8|8022|8005.9|8003.1|4393
1722439500000|2024-07-31 15:25:00|8011.9|8009.1|8021.9|8019.1|8031.9|8029.1|8005.9|8003.1|5805
1722439800000|2024-07-31 15:30:00|8022.9|8020.1|8036.8|8033|8038.8|8036|8022.4|8019.6|5029
1722440100000|2024-07-31 15:35:00|8036.3|8034|8049.7|8046.9|8052.7|8049.9|8035.8|8033|3976
1722440400000|2024-07-31 15:40:00|8050.7|8047|8040.7|8037.9|8050.7|8047.9|8035.8|8033|2764
1722440700000|2024-07-31 15:45:00|8040.8|8038|8053.7|8049.9|8054.7|8051.9|8040.8|8037.9|5188
1722441000000|2024-07-31 15:50:00|8052.7|8050.9|8045.7|8042.9|8052.7|8050.9|8039.8|8037|2996
1722441300000|2024-07-31 15:55:00|8045.8|8042|8037.8|8035|8048.8|8046|8036.8|8034|2704
1722441600000|2024-07-31 16:00:00|8036.8|8034|8046.8|8044|8052.8|8050|8036.8|8034|2605
1722441900000|2024-07-31 16:05:00|8045.8|8043|8042.8|8040|8046.8|8043.9|8039.8|8037|2012
1722442200000|2024-07-31 16:10:00|8042.7|8039.9|8045.7|8042.9|8047.8|8045|8041.7|8038.9|1147
1722442500000|2024-07-31 16:15:00|8045.8|8043|8047.7|8044.9|8051.7|8047.9|8043.7|8040.9|1538
1722442800000|2024-07-31 16:20:00|8048.7|8044.4|8055.6|8052.8|8055.6|8052.8|8047.7|8044.4|1622
1722443100000|2024-07-31 16:25:00|8057.6|8053.8|8063.6|8060.8|8065.5|8062.7|8056.6|8052.8|3373
1722443400000|2024-07-31 16:30:00|8062.6|8059.8|8062.6|8059.8|8067.6|8064.8|8059.6|8056.8|1375
1722443700000|2024-07-31 16:35:00|8061.6|8058.8|8062.5|8059.7|8071.6|8068.8|8061.5|8058.7|1467
1722444000000|2024-07-31 16:40:00|8061.5|8058.7|8057.6|8053.8|8066.5|8063.7|8052.5|8048.8|1994
1722444300000|2024-07-31 16:45:00|8056.6|8054.8|8066.5|8063.7|8067.6|8064.7|8056.6|8054.8|1996
1722444600000|2024-07-31 16:50:00|8066.6|8063.8|8065.6|8062.8|8069.6|8066.7|8063.6|8060.8|2250
1722444900000|2024-07-31 16:55:00|8064.6|8061.8|8071.6|8068.8|8074.6|8071.7|8063.6|8060.8|1823
1722445200000|2024-07-31 17:00:00|8069.6|8066.8|8076.5|8073.7|8081.5|8077.7|8066.6|8062.8|2180
1722445500000|2024-07-31 17:05:00|8075.5|8072.7|8071.6|8068.8|8079.5|8076.7|8071.6|8068.7|1698
1722445800000|2024-07-31 17:10:00|8071.5|8068.7|8067.6|8064.8|8074.6|8071.8|8062.7|8059.9|1547
1722446100000|2024-07-31 17:15:00|8067.1|8063.8|8069.6|8066.8|8072.6|8069.8|8067.1|8063.8|1042
1722446400000|2024-07-31 17:20:00|8068.6|8065.8|8076.6|8072.8|8076.6|8073.8|8066.6|8063.8|957
1722446700000|2024-07-31 17:25:00|8076.5|8073.7|8070.6|8067.8|8081.5|8077.7|8069.5|8066.7|1736
1722447000000|2024-07-31 17:30:00|8070.5|8067.7|8069.5|8066.7|8074.5|8071.7|8063.5|8060.7|1555
1722447300000|2024-07-31 17:35:00|8070.5|8067.7|8069.5|8066.7|8075.5|8072.7|8068.5|8064.7|994
1722447600000|2024-07-31 17:40:00|8068.6|8065.7|8069.5|8065.7|8072.5|8069.7|8066.5|8063.7|1037
1722447900000|2024-07-31 17:45:00|8068.5|8064.7|8072.5|8069.7|8076.5|8073.7|8067.5|8064.7|1358
1722448200000|2024-07-31 17:50:00|8073.5|8070.7|8087.5|8083.7|8091.5|8088.7|8073.5|8070.7|2606
1722448500000|2024-07-31 17:55:00|8087.4|8084.6|8088.4|8085.6|8091.5|8088.7|8085.5|8081.7|2662
1722448800000|2024-07-31 18:00:00|8087.5|8084.7|8078.5|8074.7|8088.4|8084.7|8073.5|8070.7|2419
1722449100000|2024-07-31 18:05:00|8079.4|8075.7|8093.4|8090.6|8093.4|8090.6|8079.4|8074.7|3194
1722449400000|2024-07-31 18:10:00|8092.5|8089.6|8091.4|8087.6|8094.4|8091.6|8086.4|8082.6|4298
1722449700000|2024-07-31 18:15:00|8092.4|8088.6|8069.5|8066.7|8092.4|8089.6|8067.4|8063.6|4742
1722450000000|2024-07-31 18:20:00|8068.5|8065.7|8088.3|8085.5|8094.3|8091.5|8068.5|8065.2|4625
1722450300000|2024-07-31 18:25:00|8089.3|8086.5|8082.2|8079.4|8094.3|8091.5|8073.3|8070.5|12378
1722450600000|2024-07-31 18:30:00|8083.2|8080.4|8083.2|8079.4|8088.2|8085.4|8080.2|8077.4|2581
1722450900000|2024-07-31 18:35:00|8082.2|8080.4|8092.2|8089.4|8093.2|8090.4|8079.2|8076.4|2019
1722451200000|2024-07-31 18:40:00|8093.2|8089.5|8097.2|8094.4|8097.2|8094.4|8092.2|8088.4|959
1722451500000|2024-07-31 18:45:00|8096.3|8093.5|8101.2|8098.4|8102.2|8099.4|8093.2|8089.4|1401
1722451800000|2024-07-31 18:50:00|8100.2|8097.4|8097.2|8094.4|8100.2|8097.4|8095.2|8092.4|546
1722452100000|2024-07-31 18:55:00|8098.2|8095.4|8100.1|8097.3|8101.2|8097.4|8097.2|8094.3|563
1722452400000|2024-07-31 19:00:00|8099.2|8096.3|8100.2|8097.4|8105.2|8102.3|8095.2|8091.5|1678
1722452700000|2024-07-31 19:05:00|8101.2|8098.4|8101.1|8097.3|8105.2|8102.4|8100.2|8097.3|705
1722453000000|2024-07-31 19:10:00|8101.2|8097.4|8103.2|8100.4|8109|8106.2|8100.2|8097.4|1359
1722453300000|2024-07-31 19:15:00|8104.2|8099.4|8122.1|8119.3|8122.1|8119.3|8104.2|8099.4|2090
1722453600000|2024-07-31 19:20:00|8121.1|8118.3|8110.1|8107.3|8129.1|8126.2|8108.1|8105.3|3650
1722453900000|2024-07-31 19:25:00|8109.1|8106.3|8121.1|8118.3|8130|8126.3|8108.6|8105.3|3241
1722454200000|2024-07-31 19:30:00|8120.1|8117.3|8134|8131.2|8135|8131.2|8119.1|8115.8|1411
1722454500000|2024-07-31 19:35:00|8133.1|8130.3|8131|8128.2|8146|8143.1|8130|8127.2|1294
1722454800000|2024-07-31 19:40:00|8132|8129.2|8129.1|8126.3|8138|8135.2|8125|8122.2|1251
1722455100000|2024-07-31 19:45:00|8129|8126.2|8133.9|8131.1|8135|8132.2|8127.1|8124.2|577
1722455400000|2024-07-31 19:50:00|8134|8131.2|8133.9|8131.1|8137|8134.1|8130|8127.1|602
1722455700000|2024-07-31 19:55:00|8134|8130.2|8133.9|8130.1|8136|8133.1|8131|8128.1|310
1722456000000|2024-07-31 20:00:00|8132.9|8129.1|8136.9|8133.1|8136.9|8134.1|8128|8125.1|405
1722456300000|2024-07-31 20:05:00|8137|8134.1|8140.9|8137.1|8143.9|8141.1|8135.9|8132.2|466
1722456600000|2024-07-31 20:10:00|8141.9|8138.1|8139.9|8137.1|8145.9|8143.1|8138.9|8135.1|604
1722456900000|2024-07-31 20:15:00|8138.9|8136.1|8139.9|8137.1|8145.9|8143.1|8137.9|8134.1|481
1722457200000|2024-07-31 20:20:00|8140.9|8138|8141.8|8138|8143.9|8141|8139.8|8136.1|181
1722457500000|2024-07-31 20:25:00|8141.9|8138.1|8138.9|8136.1|8142.9|8140.1|8137.9|8135.1|85
1722457800000|2024-07-31 20:30:00|8137.9|8135.1|8139.9|8137.1|8141.9|8139|8133.8|8130.1|273
1722458100000|2024-07-31 20:35:00|8140.9|8136.1|8141.8|8138|8142.8|8140|8138.9|8136|136
1722458400000|2024-07-31 20:40:00|8140.8|8137|8145.8|8143|8147.8|8145|8140.8|8137|229
1722458700000|2024-07-31 20:45:00|8146.8|8142|8142.8|8140|8146.8|8142|8141.4|8137.6|96
1722459000000|2024-07-31 20:50:00|8141.8|8139|8150.8|8147|8150.8|8148|8140.8|8138|352
1722459300000|2024-07-31 20:55:00|8149.9|8147.1|8151.9|8148.1|8156.9|8154.1|8148.8|8146|673
1722459600000|2024-07-31 21:00:00|8151.8|8148|8144.3|8136.5|8155.8|8148.5|8138.7|8134|328
1722459900000|2024-07-31 21:05:00|8141.8|8134|8143.3|8139.5|8145.3|8139.5|8134.3|8128|36
1722460200000|2024-07-31 21:10:00|8143.8|8140|8140.8|8137|8145.8|8143|8139.8|8137|13
1722460500000|2024-07-31 21:15:00|8140.9|8133.1|8126.8|8124|8140.9|8133.1|8126.8|8123|90
1722460800000|2024-07-31 21:20:00|8138.3|8123|8140.7|8136.9|8141.7|8136.9|8132.8|8123|81
1722461100000|2024-07-31 21:25:00|8139.8|8137|8140.8|8137|8141.8|8137|8139.3|8134|1
1722461400000|2024-07-31 21:30:00|8140.3|8136.5|8134.8|8132|8141.7|8137.8|8134.3|8130.5|6
1722461700000|2024-07-31 21:35:00|8135.8|8132.9|8141.8|8134|8143.8|8141|8135.7|8132|29
1722462000000|2024-07-31 21:40:00|8141.3|8133.5|8147.2|8139.4|8147.2|8143|8141.3|8133.5|22
1722462300000|2024-07-31 21:45:00|8146.8|8139|8143.7|8139.9|8147.2|8140.4|8142.7|8137.9|68
1722462600000|2024-07-31 21:50:00|8149|8140.9|8149.2|8141.4|8152.6|8148.8|8147.7|8139.9|21
1722462900000|2024-07-31 21:55:00|8148.2|8140.4|8154.7|8146.9|8155.2|8147.4|8148.2|8140.4|17
1722470400000|2024-08-01 00:00:00|8143.5|8135.7|8150.5|8146.7|8153.5|8150.7|8141.6|8135.7|392
1722470700000|2024-08-01 00:05:00|8149.5|8147.7|8142.6|8139.8|8150.5|8147.7|8141.6|8138.8|225
1722471000000|2024-08-01 00:10:00|8142.5|8139.7|8147.5|8143.7|8149.6|8146.7|8141.6|8138.8|112
1722471300000|2024-08-01 00:15:00|8147.6|8143.8|8147.6|8143.8|8148.6|8144.8|8145.6|8142.7|114
1722471600000|2024-08-01 00:20:00|8146.6|8142.8|8144.5|8140.7|8149.6|8145.8|8143.5|8139.8|64
1722471900000|2024-08-01 00:25:00|8143.6|8140.8|8148.5|8145.7|8152.5|8148.8|8142.5|8138.7|206
1722472200000|2024-08-01 00:30:00|8147.5|8144.7|8145.5|8141.7|8148.6|8145.7|8141.6|8138.7|60
1722472500000|2024-08-01 00:35:00|8144.6|8141.8|8146.6|8143.8|8149.6|8146.8|8144.5|8140.8|49
1722472800000|2024-08-01 00:40:00|8146.5|8143.7|8142.6|8139.8|8146.6|8143.7|8140.6|8136.8|107
1722473100000|2024-08-01 00:45:00|8143.6|8140.8|8144.5|8141.7|8144.6|8141.8|8142.6|8139.8|40
1722473400000|2024-08-01 00:50:00|8144.6|8141.8|8142.6|8138.8|8147.5|8144.7|8140.6|8137.8|97
1722473700000|2024-08-01 00:55:00|8142.5|8138.7|8147.5|8143.7|8148.6|8145.8|8137.6|8134.8|301
1722474000000|2024-08-01 01:00:00|8146.6|8143.8|8149.5|8145.7|8160.5|8156.7|8123.5|8120.7|1214
1722474300000|2024-08-01 01:05:00|8150.5|8146.7|8150.5|8147.7|8152.6|8149.7|8146.5|8143.7|142
1722474600000|2024-08-01 01:10:00|8149.5|8146.7|8141.5|8137.7|8149.6|8146.7|8139.5|8136.7|95
1722474900000|2024-08-01 01:15:00|8141.4|8138.7|8141.5|8138.7|8148.5|8145.7|8138.5|8135.7|155
1722475200000|2024-08-01 01:20:00|8140.5|8137.7|8143.5|8139.7|8145.5|8142.7|8137.5|8134.7|369
1722475500000|2024-08-01 01:25:00|8142.5|8138.7|8147.5|8144.7|8149.5|8146.7|8140.5|8137.7|176
1722475800000|2024-08-01 01:30:00|8148.5|8145.7|8149.5|8145.7|8154.4|8150.7|8148.4|8145.6|144
1722476100000|2024-08-01 01:35:00|8149.4|8145.6|8148.4|8144.6|8149.5|8146.6|8144.4|8140.6|115
1722476400000|2024-08-01 01:40:00|8147.4|8143.7|8145.4|8142.6|8150.4|8147.6|8144.4|8140.6|197
1722476700000|2024-08-01 01:45:00|8144.4|8141.6|8125.5|8122.7|8145.5|8142.7|8124.5|8121.7|328
1722477000000|2024-08-01 01:50:00|8126.5|8122.6|8122.5|8119.7|8129.5|8126.7|8120.5|8117.7|307
1722477300000|2024-08-01 01:55:00|8121.6|8118.7|8125.5|8121.7|8128.5|8124.7|8121.6|8118.7|190
1722477600000|2024-08-01 02:00:00|8124.5|8120.7|8115.5|8112.7|8124.5|8121.7|8114.5|8111.2|373
1722477900000|2024-08-01 02:05:00|8116.5|8113.6|8117.5|8114.7|8118.5|8115.7|8114.5|8111.7|361
1722478200000|2024-08-01 02:10:00|8118.5|8115.7|8113.5|8109.7|8120.5|8117.2|8110.5|8107.7|414
1722478500000|2024-08-01 02:15:00|8113.6|8110.7|8120.5|8116.7|8124.5|8120.7|8113.5|8110.7|68
1722478800000|2024-08-01 02:20:00|8120.4|8117.6|8126.5|8123.7|8126.5|8123.7|8119.5|8116.7|34
1722479100000|2024-08-01 02:25:00|8127.5|8124.7|8131.5|8127.7|8133.5|8130.7|8126.5|8122.7|95
1722479400000|2024-08-01 02:30:00|8130.5|8128.7|8124.5|8120.7|8130.5|8128.7|8123.5|8120.2|339
1722479700000|2024-08-01 02:35:00|8125.5|8121.7|8123.5|8119.7|8126.5|8122.7|8122.5|8119.7|64
1722480000000|2024-08-01 02:40:00|8124.5|8120.7|8123.5|8119.7|8125.5|8122.7|8119.4|8115.7|42
1722480300000|2024-08-01 02:45:00|8122.5|8119.6|8121.4|8118.6|8124.5|8121.7|8118.4|8114.7|195
1722480600000|2024-08-01 02:50:00|8121.5|8118.7|8119.4|8116.6|8123.5|8120.6|8115.4|8112.6|453
1722480900000|2024-08-01 02:55:00|8120.4|8117.6|8120.4|8117.6|8122.4|8119.6|8117.4|8114.6|266
1722481200000|2024-08-01 03:00:00|8121.4|8118.6|8117.4|8114.6|8123.4|8120.6|8112.4|8109.6|197
1722481500000|2024-08-01 03:05:00|8117.3|8113.5|8119.4|8116.6|8123.4|8120.6|8115.4|8112.5|260
1722481800000|2024-08-01 03:10:00|8119.3|8116.5|8114.4|8110.6|8121.3|8117.5|8113.3|8110.5|130
1722482100000|2024-08-01 03:15:00|8114.3|8111.5|8116.4|8112.6|8119.4|8116.5|8114.3|8110.6|226
1722482400000|2024-08-01 03:20:00|8116.3|8113.5|8116.3|8113.5|8117.4|8114.6|8111.3|8108.5|54
1722482700000|2024-08-01 03:25:00|8116.4|8113.6|8119.3|8116.5|8120.3|8117.5|8115.3|8111.5|190
1722483000000|2024-08-01 03:30:00|8118.3|8115.5|8117.3|8114.5|8119.3|8115.5|8114.4|8111.5|209
1722483300000|2024-08-01 03:35:00|8118.3|8115.5|8125.3|8122.5|8125.4|8122.5|8118.3|8114.5|64
1722483600000|2024-08-01 03:40:00|8124.3|8121.5|8121.3|8118.5|8125.3|8121.5|8121.3|8117.5|21
1722483900000|2024-08-01 03:45:00|8122.3|8119.5|8125.3|8122.5|8126.3|8123.5|8122.3|8119.5|109
1722484200000|2024-08-01 03:50:00|8127.2|8124.4|8126.3|8123.5|8128.3|8125.5|8126.2|8123.4|122
1722484500000|2024-08-01 03:55:00|8127.2|8123.4|8132.2|8128.4|8132.3|8128.5|8127.2|8123.4|102
1722484800000|2024-08-01 04:00:00|8132.3|8129.4|8132.2|8129.4|8134.2|8131.3|8132.2|8128.5|114
1722485100000|2024-08-01 04:05:00|8133.2|8130.4|8133.2|8130.4|8136.2|8133.4|8132.2|8129.4|133
1722485400000|2024-08-01 04:10:00|8134.2|8131.4|8135.2|8132.4|8136.2|8132.4|8132.2|8129.4|89
1722485700000|2024-08-01 04:15:00|8134.2|8131.4|8140.2|8136.4|8140.2|8137.4|8134.2|8131.4|198
1722486000000|2024-08-01 04:20:00|8141.2|8137.4|8145.2|8142.4|8146.2|8142.4|8140.2|8136.4|181
1722486300000|2024-08-01 04:25:00|8146.2|8143.4|8151.1|8147.3|8153.1|8150.3|8146.2|8143.4|207
1722486600000|2024-08-01 04:30:00|8150.1|8146.3|8155.1|8151.3|8156.1|8153.3|8148.1|8145.3|710
1722486900000|2024-08-01 04:35:00|8154.1|8150.3|8155|8151.2|8157.1|8154.3|8154|8150.3|151
1722487200000|2024-08-01 04:40:00|8154.1|8151.3|8150.1|8146.3|8155.1|8152.3|8147.1|8144.3|344
1722487500000|2024-08-01 04:45:00|8151.1|8147.3|8153|8150.2|8154.1|8151.2|8151.1|8147.3|165
1722487800000|2024-08-01 04:50:00|8154|8151.2|8156|8153.2|8158|8155.2|8154|8150.3|318
1722488100000|2024-08-01 04:55:00|8156.1|8152.3|8152|8149.2|8156.1|8152.3|8151|8148.2|77
1722488400000|2024-08-01 05:00:00|8151|8148.2|8147|8143.2|8152|8149.2|8145|8142.2|168
1722488700000|2024-08-01 05:05:00|8146|8144.2|8151|8148.2|8154|8151.2|8146|8142.2|67
1722489000000|2024-08-01 05:10:00|8150|8147.2|8150|8147.2|8153|8150.2|8150|8147.2|59
1722489300000|2024-08-01 05:15:00|8148|8145.2|8149|8146.2|8152|8149.2|8148|8145.2|37
1722489600000|2024-08-01 05:20:00|8150|8147.2|8149|8146.2|8154|8150.2|8148.9|8146.1|125
1722489900000|2024-08-01 05:25:00|8149.9|8146.1|8148.9|8146.1|8154.4|8151.2|8148.9|8146.1|191
1722490200000|2024-08-01 05:30:00|8149.9|8146.2|8145.9|8142.1|8150.9|8147.6|8142.9|8140.1|422
1722490500000|2024-08-01 05:35:00|8146|8142.2|8142.9|8140.1|8149|8146.1|8141.9|8138.1|510
1722490800000|2024-08-01 05:40:00|8140.9|8137.1|8146|8143.2|8148|8145.2|8137|8134.1|417
1722491100000|2024-08-01 05:45:00|8147|8144.2|8146|8143.2|8148.9|8145.2|8141|8138.2|217
1722491400000|2024-08-01 05:50:00|8146.5|8142.2|8148.9|8146.1|8151.9|8149.1|8146|8142.2|228
1722491700000|2024-08-01 05:55:00|8149.9|8147.1|8150.9|8148.1|8151.9|8148.6|8145.9|8143.1|568
1722492000000|2024-08-01 06:00:00|8150.8|8148|8147.9|8145.1|8153.9|8151|8144.9|8142.1|435
1722492300000|2024-08-01 06:05:00|8148.9|8144.1|8148.9|8145.1|8151.9|8149.1|8144.9|8141.1|134
1722492600000|2024-08-01 06:10:00|8147.9|8146|8141.9|8139.1|8151.8|8148.5|8140.9|8137.1|681
1722492900000|2024-08-01 06:15:00|8142.9|8140.1|8149.8|8147|8150.9|8148|8141.9|8138.1|399
1722493200000|2024-08-01 06:20:00|8149.9|8147.1|8145.9|8142.1|8151.9|8149|8142.9|8140.1|186
1722493500000|2024-08-01 06:25:00|8144.9|8142.2|8137|8133.2|8147.9|8144.1|8135.9|8132.2|268
1722493800000|2024-08-01 06:30:00|8136.9|8134.1|8139.9|8136.1|8142.9|8140.1|8135.9|8133.1|266
1722494100000|2024-08-01 06:35:00|8140.9|8137.1|8137|8134.2|8140.9|8138.1|8136.9|8133.1|271
1722494400000|2024-08-01 06:40:00|8138|8135.2|8140.9|8138.1|8140.9|8138.1|8131|8128.2|685
1722494700000|2024-08-01 06:45:00|8140|8137.1|8138|8134.2|8141|8138.2|8136.9|8133.1|269
1722495000000|2024-08-01 06:50:00|8137.9|8135.1|8139.9|8137.1|8141.9|8139.1|8136.9|8133.2|786
1722495300000|2024-08-01 06:55:00|8140.9|8138.1|8138.9|8136.1|8143.8|8140.1|8136.9|8133.1|776
1722495600000|2024-08-01 07:00:00|8139.9|8137.1|8128.9|8126.1|8140.9|8138.1|8127.9|8125.1|1056
1722495900000|2024-08-01 07:05:00|8129.8|8125.1|8136.9|8134.1|8137.9|8135.1|8128.9|8125.1|696
1722496200000|2024-08-01 07:10:00|8135.9|8133.1|8121|8117.2|8135.9|8134.1|8116.1|8113.2|2353
1722496500000|2024-08-01 07:15:00|8120|8116.3|8124.9|8121.1|8129.9|8127.1|8118|8115.1|2078
1722496800000|2024-08-01 07:20:00|8125|8122.1|8148.7|8145.9|8151.7|8148.9|8124.9|8122.1|1732
1722497100000|2024-08-01 07:25:00|8149.7|8146.9|8151.6|8148.8|8154.7|8151.9|8148.7|8144.9|1481
1722497400000|2024-08-01 07:30:00|8150.7|8147.9|8154.6|8150.8|8157.6|8154.8|8148.6|8145.8|1864
1722497700000|2024-08-01 07:35:00|8153.6|8151.8|8169.3|8166.5|8173.8|8170.5|8153.6|8150.8|5864
1722498000000|2024-08-01 07:40:00|8169.4|8165.6|8162.5|8159.7|8175.2|8172.4|8160.5|8157.6|3484
1722498300000|2024-08-01 07:45:00|8162.4|8159.6|8160.5|8157.7|8169.4|8166.6|8158.5|8155.7|1375
1722498600000|2024-08-01 07:50:00|8160|8156.7|8148.4|8145.6|8161.5|8158.7|8144.5|8141.6|2205
1722498900000|2024-08-01 07:55:00|8147.5|8144.7|8149.4|8145.6|8152.4|8149.6|8136.5|8133.6|1963
1722499200000|2024-08-01 08:00:00|8150.4|8147.6|8139.6|8136.8|8158.4|8155.6|8134.6|8131.8|3544
1722499500000|2024-08-01 08:05:00|8140.6|8137.7|8141.5|8137.7|8150.5|8147.7|8138.5|8135.7|1741
1722499800000|2024-08-01 08:10:00|8140.6|8138.7|8143.5|8140.7|8147.5|8144.7|8139.5|8135.7|904
1722500100000|2024-08-01 08:15:00|8142.6|8138.8|8150.5|8147.7|8153.5|8149.7|8142.5|8138.7|1483
1722500400000|2024-08-01 08:20:00|8151.5|8148.7|8153.5|8150.7|8159.4|8156.6|8149.5|8146.7|1247
1722500700000|2024-08-01 08:25:00|8154.4|8150.6|8131.5|8128.7|8155.5|8152.6|8131.5|8127.8|4489
1722501000000|2024-08-01 08:30:00|8131.6|8127.8|8144.5|8141.7|8148.4|8145.6|8122.5|8119.7|3737
1722501300000|2024-08-01 08:35:00|8145.4|8141.6|8139.4|8136.6|8147.4|8143.7|8132.5|8129.7|1508
1722501600000|2024-08-01 08:40:00|8140.4|8137.6|8133.5|8130.7|8146.4|8143.6|8129.5|8126.7|1938
1722501900000|2024-08-01 08:45:00|8134.5|8131.7|8138.4|8134.6|8140.5|8137.7|8131.5|8128.6|1124
1722502200000|2024-08-01 08:50:00|8139.4|8135.6|8135.5|8131.7|8142.5|8139.6|8131.5|8128.6|779
1722502500000|2024-08-01 08:55:00|8134.5|8131.6|8135.5|8131.7|8141.5|8138.6|8132.5|8129.7|270
1722502800000|2024-08-01 09:00:00|8135.4|8132.6|8154.4|8151.6|8155.4|8152.6|8133.5|8130.7|1459
1722503100000|2024-08-01 09:05:00|8153.4|8150.6|8153.3|8150.5|8158.3|8154.6|8146.4|8143.6|2542
1722503400000|2024-08-01 09:10:00|8151.4|8148.6|8165.3|8162.5|8168.3|8164.5|8151.4|8148.5|1462
1722503700000|2024-08-01 09:15:00|8164.4|8160.6|8161.3|8157.5|8166.3|8163.5|8155.4|8152.6|1059
1722504000000|2024-08-01 09:20:00|8161.4|8158.5|8162.3|8159.5|8166.3|8163.5|8159.3|8156.5|1407
1722504300000|2024-08-01 09:25:00|8163.3|8160.5|8164.2|8161.4|8167.3|8164|8157.3|8154.5|786
1722504600000|2024-08-01 09:30:00|8164.3|8160.5|8154.4|8151.6|8164.3|8161.4|8154.4|8151.6|742
1722504900000|2024-08-01 09:35:00|8155.3|8152.5|8142.4|8138.6|8155.3|8152.5|8136.4|8133.6|1927
1722505200000|2024-08-01 09:40:00|8141.4|8139.6|8138.4|8135.6|8146.4|8143.6|8137.4|8134.6|510
1722505500000|2024-08-01 09:45:00|8139.4|8136.6|8145.3|8142.5|8145.3|8142.5|8139.4|8135.6|927
1722505800000|2024-08-01 09:50:00|8144.3|8141.5|8142.3|8139.5|8146.3|8142.5|8138.3|8135.5|457
1722506100000|2024-08-01 09:55:00|8141.4|8138.6|8144.4|8141.6|8146.4|8143.6|8139.4|8136.6|408
1722506400000|2024-08-01 10:00:00|8145.3|8142.5|8140.4|8136.6|8146.4|8143.6|8139.4|8136.6|684
1722506700000|2024-08-01 10:05:00|8139.4|8135.6|8131.4|8128.6|8140.4|8137.6|8130.5|8127.6|874
1722507000000|2024-08-01 10:10:00|8130.5|8127.7|8133.5|8130.7|8135.5|8132.7|8124.5|8121.7|751
1722507300000|2024-08-01 10:15:00|8132.5|8129.7|8128.5|8124.7|8132.5|8129.7|8126.5|8123.7|502
1722507600000|2024-08-01 10:20:00|8129.4|8125.6|8131.5|8128.7|8134.5|8131.7|8127.5|8124.7|536
1722507900000|2024-08-01 10:25:00|8132.4|8129.6|8140.4|8137.6|8140.4|8137.6|8131.5|8127.7|750
1722508200000|2024-08-01 10:30:00|8140.5|8137.7|8135.5|8132.7|8143.4|8140.6|8132.5|8129.7|686
1722508500000|2024-08-01 10:35:00|8136.4|8133.6|8135.5|8132.7|8140.4|8136.7|8134.5|8131.7|525
1722508800000|2024-08-01 10:40:00|8136.5|8131.7|8139.5|8136.7|8140.5|8137.6|8134.4|8131.6|214
1722509100000|2024-08-01 10:45:00|8140.5|8137.7|8149.5|8146.7|8150.5|8147.6|8140.4|8136.7|463
1722509400000|2024-08-01 10:50:00|8149.4|8146.6|8144.4|8141.6|8150.4|8146.7|8144.4|8140.7|400
1722509700000|2024-08-01 10:55:00|8145.4|8142.6|8157.3|8153.5|8157.4|8154.5|8145.4|8142.6|713
1722510000000|2024-08-01 11:00:00|8157.2|8153.4|8159.3|8156.5|8160.3|8157.5|8154.3|8151.5|751
1722510300000|2024-08-01 11:05:00|8158.3|8155.5|8158.3|8154.5|8160.3|8157.5|8155.3|8152.5|676
1722510600000|2024-08-01 11:10:00|8157.3|8155.5|8153.4|8150.6|8158.3|8155.5|8147.4|8144.6|894
1722510900000|2024-08-01 11:15:00|8154.4|8149.6|8158.3|8154.5|8158.8|8155.5|8151.4|8148.6|1033
1722511200000|2024-08-01 11:20:00|8156.3|8155.5|8152.3|8149.5|8156.3|8155.5|8146.4|8143.5|954
1722511500000|2024-08-01 11:25:00|8152.2|8149.4|8145.3|8142.5|8156.2|8152.5|8144.4|8140.6|1538
1722511800000|2024-08-01 11:30:00|8146.3|8143.5|8137.4|8134.6|8146.3|8143.5|8135.3|8131.6|734
1722512100000|2024-08-01 11:35:00|8138.3|8134.5|8139.3|8136.5|8139.3|8136.5|8133.4|8130.5|495
1722512400000|2024-08-01 11:40:00|8138.4|8135.5|8139.4|8135.6|8142.3|8139.5|8134.3|8131.5|384
1722512700000|2024-08-01 11:45:00|8139.3|8135.5|8132.3|8129.5|8139.3|8135.6|8128.9|8125.6|420
1722513000000|2024-08-01 11:50:00|8131.4|8128.6|8132.3|8129.5|8133.3|8129.6|8128.3|8125.5|434
1722513300000|2024-08-01 11:55:00|8130.4|8127.6|8130.4|8127.6|8136.3|8133.5|8128.4|8125.6|486
1722513600000|2024-08-01 12:00:00|8129.4|8126.6|8131.4|8128.6|8134.3|8130.6|8123.4|8120.6|784
1722513900000|2024-08-01 12:05:00|8131.3|8128.5|8126.4|8123.6|8137.3|8134|8123.4|8120.2|1891
1722514200000|2024-08-01 12:10:00|8127.4|8123.7|8119.5|8116.7|8129.5|8126.7|8114.5|8110.7|940
1722514500000|2024-08-01 12:15:00|8120.5|8117.7|8123.5|8120.7|8136.5|8133.7|8119.5|8116.7|816
1722514800000|2024-08-01 12:20:00|8124.5|8121.7|8134.5|8131.7|8139.5|8135.7|8123.5|8120.7|844
1722515100000|2024-08-01 12:25:00|8133.6|8130.8|8118.7|8114.9|8133.6|8130.8|8114.7|8110.9|3408
1722515400000|2024-08-01 12:30:00|8119.6|8115.8|8118.6|8115.8|8128.7|8125.9|8111.7|8108.8|1475
1722515700000|2024-08-01 12:35:00|8119.6|8116.8|8123.6|8120.8|8124.7|8121.9|8115.6|8111.9|2063
1722516000000|2024-08-01 12:40:00|8123.7|8119.9|8131.6|8128.8|8132.6|8128.9|8119.7|8116.8|1018
1722516300000|2024-08-01 12:45:00|8131.7|8128.9|8139.6|8136.8|8145.5|8142.7|8131.7|8128.8|2361
1722516600000|2024-08-01 12:50:00|8139.5|8136.7|8151.5|8148.7|8151.5|8148.7|8138.5|8135.7|1888
1722516900000|2024-08-01 12:55:00|8150.5|8147.7|8146.5|8143.7|8156.5|8153.7|8146.5|8143.6|1597
1722517200000|2024-08-01 13:00:00|8146.4|8143.6|8124.6|8121.8|8158.6|8155.7|8123.6|8120.8|3335
1722517500000|2024-08-01 13:05:00|8125.6|8120.8|8121.6|8118.8|8129.1|8125.8|8111.7|8108.8|2290
1722517800000|2024-08-01 13:10:00|8122.6|8117.8|8136.5|8133.7|8144.5|8140.7|8121.6|8117.8|1759
1722518100000|2024-08-01 13:15:00|8135.5|8131.7|8132.6|8129.8|8140.6|8137.8|8126.6|8123.8|918
1722518400000|2024-08-01 13:20:00|8133.6|8130.3|8140.5|8137.7|8146.4|8143.6|8132.5|8129.7|1313
1722518700000|2024-08-01 13:25:00|8139.6|8136.8|8133.6|8130.8|8141.5|8137.8|8130.6|8127.8|1395
1722519000000|2024-08-01 13:30:00|8132.7|8129.8|8134.6|8130.8|8140.6|8137.7|8124.7|8121.9|1350
1722519300000|2024-08-01 13:35:00|8134.1|8131.8|8131.6|8128.8|8145.5|8142.7|8130.5|8127.7|1273
1722519600000|2024-08-01 13:40:00|8131.5|8128.7|8140.4|8136.6|8140.4|8137.6|8124.5|8121.7|1706
1722519900000|2024-08-01 13:45:00|8139.5|8136.7|8133.3|8130.5|8144.4|8141.6|8127.4|8124.6|1490
1722520200000|2024-08-01 13:50:00|8133.4|8129.6|8126.4|8123.6|8133.4|8130.5|8119.4|8116.6|2232
1722520500000|2024-08-01 13:55:00|8127.4|8124.6|8135.3|8131.5|8139.4|8136.5|8119.4|8116.6|2085
1722520800000|2024-08-01 14:00:00|8137.3|8132.5|8110.5|8107.7|8138.3|8135.5|8110.4|8107.6|2873
1722521100000|2024-08-01 14:05:00|8110.4|8107.6|8086.5|8083.7|8110.4|8107.6|8083.6|8080.7|4625
1722521400000|2024-08-01 14:10:00|8087.5|8082.7|8078.5|8075.7|8105.5|8102.7|8078.5|8075.7|2595
1722521700000|2024-08-01 14:15:00|8079.5|8076.7|8074.5|8071.7|8085.5|8082.7|8064.5|8061.7|5821
1722522000000|2024-08-01 14:20:00|8075.5|8072.7|8064.6|8060.8|8094|8090.7|8062.6|8059.3|2854
1722522300000|2024-08-01 14:25:00|8063.6|8061.8|8060.6|8057.8|8074.6|8071.7|8059.7|8056.9|2346
1722522600000|2024-08-01 14:30:00|8060.7|8057.9|8065.6|8062.8|8076.6|8072.7|8058.7|8055.9|4110
1722522900000|2024-08-01 14:35:00|8064.6|8061.8|8058.6|8055.8|8073.3|8070.5|8048.6|8045.8|3691
1722523200000|2024-08-01 14:40:00|8059.5|8056.7|8051.6|8048.8|8062.6|8058.8|8048.6|8045.8|2478
1722523500000|2024-08-01 14:45:00|8052.5|8049.7|8044.6|8040.8|8061.6|8058.8|8039.6|8036.8|3616
1722523800000|2024-08-01 14:50:00|8043.7|8040.9|8023.7|8020.9|8049.6|8046.8|8021.7|8017.9|2659
1722524100000|2024-08-01 14:55:00|8023.2|8019.9|8026.7|8022.9|8041.6|8037.9|8017.7|8014.9|3195
1722524400000|2024-08-01 15:00:00|8025.7|8022.8|8043.5|8040.7|8052.5|8049.7|8017.6|8014.8|3320
1722524700000|2024-08-01 15:05:00|8043.6|8040.8|8033.6|8030.8|8050.4|8046.7|8026.6|8023.8|2670
1722525000000|2024-08-01 15:10:00|8034.5|8031.7|8024.6|8021.8|8043.5|8040.7|8017.5|8014.7|2058
1722525300000|2024-08-01 15:15:00|8024.5|8021.7|8035.5|8032.7|8044.5|8041.7|8023.6|8020.7|1709
1722525600000|2024-08-01 15:20:00|8034.5|8031.7|8020.5|8017.7|8039.5|8036.7|8017.5|8014.7|3265
1722525900000|2024-08-01 15:25:00|8021.4|8018.6|8029.4|8026.6|8042.4|8039.6|8020.5|8017.7|4174
1722526200000|2024-08-01 15:30:00|8029.5|8025.7|8051.3|8048.5|8059.4|8056.5|8025.5|8021.7|4323
1722526500000|2024-08-01 15:35:00|8051.4|8048.6|8045.4|8042.6|8058.3|8055.5|8041.4|8038.6|1455
1722526800000|2024-08-01 15:40:00|8046.3|8042.5|8012.5|8009.7|8046.4|8042.6|8012.5|8009.7|2650
1722527100000|2024-08-01 15:45:00|8014.3|8010.5|8017.4|8014.6|8022.4|8019.6|8013.5|8010.5|1772
1722527400000|2024-08-01 15:50:00|8016.5|8013.7|8017.4|8014.6|8025.3|8022.5|8010.5|8007.7|1472
1722527700000|2024-08-01 15:55:00|8018.3|8015.5|8018.4|8014.6|8027.4|8023.6|8014.4|8011.6|953
1722528000000|2024-08-01 16:00:00|8019.4|8015.6|8026.4|8023.6|8028.4|8025.6|8012.5|8009.6|1152
1722528300000|2024-08-01 16:05:00|8025.4|8022.6|8036.3|8033.5|8037.4|8034.5|8016.4|8013.6|1158
1722528600000|2024-08-01 16:10:00|8037.3|8034.5|8020.3|8017.5|8037.4|8034.5|8020.3|8016.6|1408
1722528900000|2024-08-01 16:15:00|8019.4|8016.6|8011.4|8008.6|8024.3|8021.5|8009.5|8006.2|1151
1722529200000|2024-08-01 16:20:00|8012.4|8008.7|8014.4|8010.6|8021.3|8018.5|8009.4|8006.6|1653
1722529500000|2024-08-01 16:25:00|8014.3|8011.5|8013.4|8010.6|8016.4|8013.6|8010.4|8007.6|485
1722529800000|2024-08-01 16:30:00|8012.4|8008.6|8009.3|8006.5|8019.3|8015.5|7996.4|7993.6|1469
1722530100000|2024-08-01 16:35:00|8008.4|8004.6|8007.3|8004.5|8013.3|8010.5|7997.3|7994.5|1064
1722530400000|2024-08-01 16:40:00|8007.4|8003.6|8013.2|8010.4|8018.2|8015.4|8005.3|8002.5|1844
1722530700000|2024-08-01 16:45:00|8014.2|8011.4|8013.2|8010.4|8017.2|8013.5|8003.4|8000.5|1611
1722531000000|2024-08-01 16:50:00|8012.2|8009.4|8023.2|8019.4|8024.2|8021.3|8009.2|8006.4|590
1722531300000|2024-08-01 16:55:00|8023.1|8019.3|8029.1|8026.3|8031.1|8028.3|8018.1|8014.3|1086
1722531600000|2024-08-01 17:00:00|8029.2|8025.4|8023.1|8019.3|8029.2|8025.4|8020.1|8016.3|939
1722531900000|2024-08-01 17:05:00|8024.1|8020.3|8016.1|8012.3|8024.1|8021.3|8011.7|8008.4|925
1722532200000|2024-08-01 17:10:00|8016.2|8012.4|8008.2|8005.4|8018.2|8015.4|8006.1|8003.3|1215
1722532500000|2024-08-01 17:15:00|8009.1|8005.3|8006.2|8002.4|8012.2|8009.4|8001.2|7998.4|916
1722532800000|2024-08-01 17:20:00|8007.1|8003.4|8003.2|7999.4|8012.1|8008.4|8002.2|7999.4|854
1722533100000|2024-08-01 17:25:00|8002.3|7999.5|7996.3|7992.5|8004.3|8001.4|7989.3|7985.5|2411
1722533400000|2024-08-01 17:30:00|7995.4|7993.5|7988.3|7985.5|7995.4|7993.5|7984.3|7981.5|1330
1722533700000|2024-08-01 17:35:00|7989.3|7986.5|7978.3|7975.5|7989.3|7986.5|7970.3|7967.5|3407
1722534000000|2024-08-01 17:40:00|7978.4|7974.6|7979.3|7975.5|7984.3|7980.6|7976.3|7972.5|1202
1722534300000|2024-08-01 17:45:00|7980.2|7976.5|7974.3|7971.5|7982.3|7979.5|7970.3|7967.5|802
1722534600000|2024-08-01 17:50:00|7975.3|7972.4|7983.3|7980.5|7988.3|7985.5|7970.3|7967.5|1611
1722534900000|2024-08-01 17:55:00|7984.2|7979.5|7984.2|7981.4|7986.3|7983.5|7979.3|7976.5|1162
1722535200000|2024-08-01 18:00:00|7984.3|7981.5|7979.4|7976.6|7989.3|7986.4|7976.3|7972.5|2552
1722535500000|2024-08-01 18:05:00|7980.3|7977.5|7985.3|7982.5|7988.3|7985.5|7975.4|7971.6|1279
1722535800000|2024-08-01 18:10:00|7986.2|7982.4|7972.4|7969.6|7986.2|7983.4|7967.4|7964.5|1786
1722536100000|2024-08-01 18:15:00|7972.3|7969.5|7966.5|7963.7|7975.3|7972.5|7958.5|7954.7|4798
1722536400000|2024-08-01 18:20:00|7967.4|7964.6|7965.5|7962.7|7970.5|7967.7|7963.5|7960.7|1926
1722536700000|2024-08-01 18:25:00|7966.5|7963.7|7949.6|7945.8|7968.5|7965.7|7939.7|7936.9|11477
1722537000000|2024-08-01 18:30:00|7948.7|7945.9|7962.5|7959.7|7964.6|7961.7|7943.7|7940.4|3127
1722537300000|2024-08-01 18:35:00|7962.6|7958.8|7971.5|7968.7|7972.5|7968.8|7960.6|7957.8|1181
1722537600000|2024-08-01 18:40:00|7971.6|7967.8|7963.5|7960.7|7971.6|7968.7|7961.5|7958.7|562
1722537900000|2024-08-01 18:45:00|7963.6|7960.8|7972.5|7969.7|7973.5|7969.7|7963.6|7960.7|575
1722538200000|2024-08-01 18:50:00|7973.5|7968.7|7974.5|7971.7|7979.5|7976.7|7970.6|7967.7|623
1722538500000|2024-08-01 18:55:00|7974|7970.7|7978.5|7974.7|7978.5|7975.7|7974|7970.7|649
1722538800000|2024-08-01 19:00:00|7977.5|7973.7|7974.6|7971.8|7977.5|7973.7|7968.5|7964.8|457
1722539100000|2024-08-01 19:05:00|7974.5|7971.7|7985.5|7982.7|7990.4|7986.7|7973.5|7970.7|3154
1722539400000|2024-08-01 19:10:00|7986.5|7983.6|7994.4|7990.6|7996.4|7993.6|7984.5|7981.7|933
1722539700000|2024-08-01 19:15:00|7993.5|7990.7|7996.4|7993.6|7997.4|7994.6|7993.4|7990.6|820
1722540000000|2024-08-01 19:20:00|7997.4|7994.5|8002.3|7999.5|8004.3|8000.6|7993.4|7990.6|961
1722540300000|2024-08-01 19:25:00|8001.4|7998.6|8008.4|8004.6|8012.4|8008.6|8001.3|7998.5|1271
1722540600000|2024-08-01 19:30:00|8008.3|8005.5|8022.3|8019.5|8022.3|8019.5|8007.4|8004.6|626
1722540900000|2024-08-01 19:35:00|8023.3|8020.4|8020.3|8017.5|8025.3|8022.5|8017.3|8014.5|1110
1722541200000|2024-08-01 19:40:00|8020.2|8017.4|8021.3|8017.5|8022.3|8019.4|8016.2|8013.4|183
1722541500000|2024-08-01 19:45:00|8021.2|8017.4|8016.3|8013.5|8023.3|8020.5|8015.2|8011.5|548
1722541800000|2024-08-01 19:50:00|8015.3|8012.5|8011.3|8008.5|8018.2|8014.5|8010.3|8007.4|512
1722542100000|2024-08-01 19:55:00|8011.2|8008.4|8011.2|8007.4|8013.2|8010.4|8007.3|8004.4|473
1722542400000|2024-08-01 20:00:00|8012.2|8008.4|8007.1|8003.3|8017.2|8013.4|8004.2|8001.3|322
1722542700000|2024-08-01 20:05:00|8006.2|8003.4|8002.1|7998.3|8009.1|8005.3|8001.2|7998.3|174
1722543000000|2024-08-01 20:10:00|8001.2|7998.4|8002.2|7999.4|8002.3|7999.4|7998.2|7995.4|495
1722543300000|2024-08-01 20:15:00|8003.1|7998.4|8000.2|7997.4|8004.2|8000.4|7999.2|7995.4|95
1722543600000|2024-08-01 20:20:00|7999.2|7995.4|8004.2|8000.4|8004.2|8001.4|7998.2|7995.4|271
1722543900000|2024-08-01 20:25:00|8004.1|8001.3|8003.1|7999.3|8005.1|8002.3|8000.1|7996.4|597
1722544200000|2024-08-01 20:30:00|8002.1|7998.3|8002.1|7999.3|8005.1|8001.3|8001|7998.2|173
1722544500000|2024-08-01 20:35:00|8001.1|7998.3|7999|7995.2|8001.1|7998.3|7998|7994.2|136
1722544800000|2024-08-01 20:40:00|7999.1|7996.2|8001|7998.2|8008|8004.2|7997|7994.2|268
1722545100000|2024-08-01 20:45:00|8001.1|7998.3|8000|7997.2|8002.1|7999.2|7997.1|7993.8|217
1722545400000|2024-08-01 20:50:00|8000.1|7996.3|8000.1|7996.3|8003.1|8000.3|7997.1|7994.3|164
1722545700000|2024-08-01 20:55:00|8001|7997.2|8007.1|8004.3|8007.1|8004.3|8000|7996.3|110
1722546000000|2024-08-01 21:00:00|8008.2|8003.3|8000.5|7996.7|8008.2|8003.3|7999|7996.2|33
1722546300000|2024-08-01 21:05:00|8001|7997.2|8000.1|7996.3|8001|7998.2|8000|7996.3|2
1722546600000|2024-08-01 21:10:00|8000.5|7996.7|8002.1|7998.3|8004|7999.2|7999|7994.2|8
1722546900000|2024-08-01 21:15:00|8002|7994.2|8003.5|7995.7|8004|7998.3|7999.4|7994.2|17
1722547200000|2024-08-01 21:20:00|8002.5|7998.7|8003|7995.2|8005|8000.1|7999.4|7991.6|52
1722547500000|2024-08-01 21:25:00|7998|7990.2|8003.5|7995.7|8004|8001.1|7994.7|7987.7|119
1722547800000|2024-08-01 21:30:00|8004.5|7996.7|7995|7991.2|8005|7997.2|7994|7990.7|9
1722548100000|2024-08-01 21:35:00|7994.9|7992.1|7995|7991.2|7995|7992.1|7994.9|7991.2|3
1722548700000|2024-08-01 21:45:00|7993|7990.2|7994.5|7990.7|7995|7992.2|7993|7990.2|61
1722549000000|2024-08-01 21:50:00|7995|7991.2|7994.9|7991.1|7995|7991.2|7994.9|7991.1|5
1722549300000|2024-08-01 21:55:00|7994.5|7990.7|7997.9|7995.1|7999.9|7995.1|7994.5|7990.7|40
1722556800000|2024-08-02 00:00:00|7993.8|7986|7983.9|7980.1|7995|7989|7980|7977.1|251
1722557100000|2024-08-02 00:05:00|7983|7980.2|7987.9|7984.1|7990.9|7988.1|7983|7980.1|87
1722557400000|2024-08-02 00:10:00|7988.9|7985.1|7985.9|7982.1|7988.9|7985.2|7985.9|7982.1|43
1722557700000|2024-08-02 00:15:00|7986.9|7983.1|7981.9|7978.1|7986.9|7983.2|7979.9|7977|163
1722558000000|2024-08-02 00:20:00|7981.8|7978|7981.8|7978|7987.7|7984|7978.8|7975.1|332
1722558300000|2024-08-02 00:25:00|7981.7|7977.9|7975.8|7972|7982.8|7979.9|7972.9|7970|157
1722558600000|2024-08-02 00:30:00|7975.9|7973|7978.8|7975|7981.8|7979|7975.8|7973|69
1722558900000|2024-08-02 00:35:00|7978.9|7975.1|7981.9|7978.1|7982.9|7980|7977.8|7975|37
1722559200000|2024-08-02 00:40:00|7981.8|7978|7982.8|7980|7984.8|7981.1|7980.8|7977.1|35
1722559500000|2024-08-02 00:45:00|7982.9|7979.1|7979.8|7976|7982.9|7979.1|7978.8|7975.1|26
1722559800000|2024-08-02 00:50:00|7978.8|7977|7977.8|7974|7979.8|7977|7975.8|7972.9|24
1722560100000|2024-08-02 00:55:00|7976.8|7973.9|7972.8|7969|7979.8|7977|7971.8|7969|94
1722560400000|2024-08-02 01:00:00|7973.7|7970.9|7970.8|7968|7974.8|7971.9|7964.8|7961|493
1722560700000|2024-08-02 01:05:00|7969.8|7967|7981.7|7978.9|7986.7|7983.9|7969.8|7967|421
1722561000000|2024-08-02 01:10:00|7982.7|7979.9|7973.8|7971|7985.7|7982|7971.7|7968|230
1722561300000|2024-08-02 01:15:00|7972.8|7970|7980.8|7977|7981.7|7978.9|7972.8|7969.9|116
1722561600000|2024-08-02 01:20:00|7980.7|7976.9|7976.8|7974|7981.8|7978|7976.7|7973|191
1722561900000|2024-08-02 01:25:00|7977.7|7973.9|7978.7|7974.9|7979.8|7977|7974.8|7972|55
1722562200000|2024-08-02 01:30:00|7977.8|7975|7976.8|7973|7981.7|7978.9|7975.7|7972.9|78
1722562500000|2024-08-02 01:35:00|7976.7|7972.9|7984.7|7980.9|7984.8|7981.9|7972.8|7969.9|109
1722562800000|2024-08-02 01:40:00|7985.7|7982.9|7996.7|7993.9|7996.8|7993.9|7985.7|7982.9|79
1722563100000|2024-08-02 01:45:00|7996.8|7994|8002.7|7999.9|8005.8|8002.9|7996.7|7993.9|211
1722563400000|2024-08-02 01:50:00|8002.8|8000|7994.8|7992|8003.8|8000.9|7994.7|7991.9|81
1722563700000|2024-08-02 01:55:00|7994.7|7991.9|7995.8|7992|7998.8|7996|7994.7|7991.9|73
1722564000000|2024-08-02 02:00:00|7995.7|7992.9|7988.8|7986|7995.8|7993|7988.7|7984.9|103
1722564300000|2024-08-02 02:05:00|7988.7|7985|7990.7|7987.9|7991.7|7987.9|7984.7|7981.9|65
1722564600000|2024-08-02 02:10:00|7989.7|7986.9|7987.7|7984.9|7993.2|7989.9|7986.7|7983.9|97
1722564900000|2024-08-02 02:15:00|7987.8|7983.9|7984.7|7981.9|7991.8|7988.9|7984.2|7980.9|104
1722565200000|2024-08-02 02:20:00|7984.8|7981|7976.7|7972.9|7984.8|7981|7975.7|7972.9|72
1722565500000|2024-08-02 02:25:00|7975.8|7973|7976.7|7973.9|7977.7|7974.9|7975.7|7972.4|58
1722565800000|2024-08-02 02:30:00|7977.6|7974.8|7980.7|7977.9|7984.7|7981.9|7976.7|7973.9|159
1722566100000|2024-08-02 02:35:00|7981.7|7978|7981.7|7977.9|7985.7|7982.9|7979.7|7976.9|53
1722566400000|2024-08-02 02:40:00|7982.6|7978.9|7981.7|7978.9|7984.7|7981.8|7981.6|7977.9|146
1722566700000|2024-08-02 02:45:00|7981.8|7978|7982.7|7979.9|7986.6|7982.9|7981.6|7977.9|58
1722567000000|2024-08-02 02:50:00|7983.7|7980.9|7986.6|7982.8|7988.7|7985.8|7983.6|7980.8|103
1722567300000|2024-08-02 02:55:00|7986.7|7983.8|7993.6|7989.8|7995.7|7992.8|7986.6|7983.8|131
1722567600000|2024-08-02 03:00:00|7992.6|7989.3|7998.6|7995.8|7999.6|7996.8|7991.6|7988.8|107
1722567900000|2024-08-02 03:05:00|7999.6|7996.8|8005.6|8002.8|8007.5|8003.8|7998.6|7995.7|576
1722568200000|2024-08-02 03:10:00|8006.5|8002.7|8022.4|8018.6|8023.5|8020.6|8004.5|8001.7|621
1722568500000|2024-08-02 03:15:00|8022.5|8018.7|8014.5|8011.7|8024.5|8021.6|8014.5|8011.7|768
1722568800000|2024-08-02 03:20:00|8014.6|8011.8|8010.6|8007.8|8014.6|8011.8|8008.6|8004.8|66
1722569100000|2024-08-02 03:25:00|8009.6|8006.8|8009.6|8006.8|8013.6|8010.8|8006.6|8003.7|134
1722569400000|2024-08-02 03:30:00|8008.6|8005.8|8009.6|8005.8|8010.6|8006.8|8007.6|8003.8|72
1722569700000|2024-08-02 03:35:00|8008.6|8006.8|8012.6|8008.8|8012.6|8008.8|8008.6|8004.8|57
1722570000000|2024-08-02 03:40:00|8011.7|8008.9|8005.6|8002.8|8012.6|8008.9|8005.6|8002.8|52
1722570300000|2024-08-02 03:45:00|8006.6|8003.8|8008.6|8004.8|8010.6|8006.9|8006.6|8003.8|13
1722570600000|2024-08-02 03:50:00|8007.6|8003.9|8006.6|8003.8|8008.6|8004.9|8005.6|8001.8|64
1722570900000|2024-08-02 03:55:00|8007.6|8004.7|8009.6|8005.8|8009.6|8005.9|8007.5|8003.8|5
1722571200000|2024-08-02 04:00:00|8010.5|8006.8|8010.6|8007.8|8011.6|8008.8|8009.5|8005.7|14
1722571500000|2024-08-02 04:05:00|8010.5|8007.7|8006.6|8003.8|8010.6|8007.7|8005.5|8002.7|94
1722571800000|2024-08-02 04:10:00|8006.5|8003.7|8003.6|8000.8|8007.6|8003.8|8003.6|7999.8|137
1722572100000|2024-08-02 04:15:00|8003.1|7999.8|8005.6|8001.8|8005.6|8002.8|8002.6|7999.8|52
1722572400000|2024-08-02 04:20:00|8004.6|8000.8|8004.6|8001.8|8006.6|8002.8|8003.6|7999.8|26
1722572700000|2024-08-02 04:25:00|8005.6|8000.8|8004.6|8001.8|8007.6|8004.7|8003.5|7999.8|80
1722573000000|2024-08-02 04:30:00|8005.5|8001.7|7998.5|7995.7|8005.6|8002.8|7994.5|7991.6|137
1722573300000|2024-08-02 04:35:00|7999.5|7994.7|7999.5|7996.7|8001.5|7997.7|7998.5|7994.7|10
1722573600000|2024-08-02 04:40:00|7999.4|7996.6|7995.5|7991.7|7999.5|7996.7|7994.5|7991.7|46
1722573900000|2024-08-02 04:45:00|7994.5|7990.8|7989.5|7985.7|7995.5|7991.7|7988.5|7984.7|142
1722574200000|2024-08-02 04:50:00|7990.5|7986.7|7990.5|7986.7|7990.5|7987.7|7988.5|7985.7|52
1722574500000|2024-08-02 04:55:00|7989.5|7985.7|7992.5|7989.7|7994.4|7990.7|7989.5|7985.7|100
1722574800000|2024-08-02 05:00:00|7993.5|7990.7|7995.5|7991.7|7996.6|7993.7|7993.5|7989.7|41
1722575100000|2024-08-02 05:05:00|7996.5|7992.7|8002.4|7998.6|8002.4|7998.6|7995.5|7992.7|29
1722575400000|2024-08-02 05:10:00|8001.5|7998.7|7998.4|7995.6|8001.5|7998.7|7997.5|7994.6|41
1722575700000|2024-08-02 05:15:00|7999.4|7996.6|7999.4|7996.6|8000.5|7996.7|7997.4|7994.6|27
1722576000000|2024-08-02 05:20:00|7999.5|7995.7|7997.5|7994.7|8000.4|7996.7|7996.5|7993.6|14
1722576300000|2024-08-02 05:25:00|7996.5|7993.7|7998.3|7994.5|7998.3|7994.6|7990.4|7987.6|114
1722576600000|2024-08-02 05:30:00|7998.4|7995.6|8000.3|7997.5|8012.4|8009.4|7998.3|7995.5|559
1722576900000|2024-08-02 05:35:00|8000.4|7997.6|8003.3|8000.5|8004.3|8001.5|7999.3|7995.5|194
1722577200000|2024-08-02 05:40:00|8003.2|8000.4|7996.3|7993.5|8004.3|8001.5|7994.3|7991.5|160
1722577500000|2024-08-02 05:45:00|7996.4|7993.6|8005.3|8002.5|8006.4|8003.5|7996.3|7993|61
1722577800000|2024-08-02 05:50:00|8006.3|8003.5|8011.3|8007.5|8015.3|8012.5|8005.3|8002.5|459
1722578100000|2024-08-02 05:55:00|8010.3|8006.5|8019.3|8016.5|8019.3|8016.5|8006.3|8002.6|434
1722578400000|2024-08-02 06:00:00|8020.3|8017.5|8003.4|8000.6|8021.3|8017.5|8003.3|8000.5|325
1722578700000|2024-08-02 06:05:00|8003.3|8000.5|8002.4|7999.6|8003.4|8000.6|7998.4|7994.6|163
1722579000000|2024-08-02 06:10:00|8001.5|7998.6|8008.4|8005.6|8008.4|8005.6|8001.4|7997.6|229
1722579300000|2024-08-02 06:15:00|8007.4|8004.6|8001.4|7997.6|8008.4|8005.6|8000.3|7996.6|308
1722579600000|2024-08-02 06:20:00|8000.4|7996.6|8003.4|8000.6|8004.3|8001.5|7999.3|7995.6|295
1722579900000|2024-08-02 06:25:00|8003.3|7999.6|8004.3|8000.5|8004.4|8001.6|7998.4|7994.6|97
1722580200000|2024-08-02 06:30:00|8003.4|8000.6|8008.3|8004.5|8011.3|8007.5|8002.4|7999.6|275
1722580500000|2024-08-02 06:35:00|8008.4|8005.5|8004.4|8001.6|8010.3|8007.5|8003.3|8000.5|238
1722580800000|2024-08-02 06:40:00|8004.3|8001.5|8005.3|8002.5|8006.3|8002.5|7998.3|7994.6|581
1722581100000|2024-08-02 06:45:00|8005.4|8002.6|8006.3|8003.5|8009.3|8006.5|8003.3|8000.5|406
1722581400000|2024-08-02 06:50:00|8006.4|8002.6|8008.4|8005.6|8010.4|8007.6|8004.3|8000.6|404
1722581700000|2024-08-02 06:55:00|8007.4|8004.6|8004.4|8001.6|8008.3|8004.6|8000.4|7997.5|412
1722582000000|2024-08-02 07:00:00|8004.3|8001.5|8000.3|7997.5|8004.3|8001.5|7991.4|7988.6|1189
1722582300000|2024-08-02 07:05:00|8001.2|7997.4|8005.3|8001.5|8008.3|8005.5|7998|7994.5|451
1722582600000|2024-08-02 07:10:00|8005.2|8002.4|8016.1|8013.3|8016.2|8013.4|8004.3|8001.4|727
1722582900000|2024-08-02 07:15:00|8016.2|8013.4|8011.2|8008.4|8019.2|8016.3|8008.1|8005.3|582
1722583200000|2024-08-02 07:20:00|8012.2|8009.4|8003.3|8000.5|8014.1|8011.3|7999.3|7996.5|845
1722583500000|2024-08-02 07:25:00|8004.3|8000.4|8010.2|8007.4|8010.2|8007.4|8002.3|7999.5|445
1722583800000|2024-08-02 07:30:00|8011.1|8008.3|8023|8020.2|8025.1|8021.3|8003.3|8000.5|809
1722584100000|2024-08-02 07:35:00|8023.1|8020.3|8026|8022.2|8027|8024.2|8021|8017.3|693
1722584400000|2024-08-02 07:40:00|8025.1|8022.3|8024|8021.2|8026.1|8022.3|8021.1|8018.2|287
1722584700000|2024-08-02 07:45:00|8025|8022.2|8031.8|8029|8038.8|8036|8024|8021.2|1706
1722585000000|2024-08-02 07:50:00|8031.9|8029.1|8029.9|8027.1|8035.9|8033.1|8027.1|8024.3|729
1722585300000|2024-08-02 07:55:00|8030|8027.2|8033|8030.2|8037|8034.2|8026|8023.2|656
1722585600000|2024-08-02 08:00:00|8032|8029.2|8032|8029.2|8040|8037.2|8030|8027.2|1298
1722585900000|2024-08-02 08:05:00|8032.1|8029.3|8027.1|8024.3|8032.1|8029.3|8021.1|8018.3|757
1722586200000|2024-08-02 08:10:00|8026.1|8023.3|8014.2|8011.4|8030.1|8027.3|8014.2|8011.4|1676
1722586500000|2024-08-02 08:15:00|8015.1|8012.3|8020.2|8016.4|8020.2|8016.4|8014.2|8011.4|1240
1722586800000|2024-08-02 08:20:00|8019.2|8016.3|8018.3|8014.5|8020.3|8017.4|8014.2|8011.4|910
1722587100000|2024-08-02 08:25:00|8017.3|8015.4|7998.3|7995.5|8020.2|8017.4|7998.3|7995.5|4294
1722587400000|2024-08-02 08:30:00|7997.4|7994.6|7993.3|7989.5|8003.3|8000.4|7987.3|7984.5|3565
1722587700000|2024-08-02 08:35:00|7993.2|7990.4|7992.3|7989.5|8000.3|7997.5|7989.3|7985.5|1543
1722588000000|2024-08-02 08:40:00|7991.3|7988.5|7995.3|7991.5|7996.2|7993.4|7987.3|7984.5|1210
1722588300000|2024-08-02 08:45:00|7994.3|7990.6|7998.2|7995.4|7999.3|7996.4|7987.3|7984.5|1705
1722588600000|2024-08-02 08:50:00|7998.3|7995.5|8010.1|8007.3|8018.1|8015.2|7997.2|7994.4|1534
1722588900000|2024-08-02 08:55:00|8011.1|8006.3|7990.2|7986.4|8011.1|8006.3|7986.2|7983.4|2009
1722589200000|2024-08-02 09:00:00|7989.2|7985.4|7992.2|7988.4|7998.2|7995.4|7986.2|7983.4|950
1722589500000|2024-08-02 09:05:00|7991.2|7989.4|7979.3|7975.5|7996.2|7992.4|7971.3|7968.5|2242
1722589800000|2024-08-02 09:10:00|7978.4|7975.6|7997.3|7994.5|7999.3|7996.5|7976.4|7973.5|1297
1722590100000|2024-08-02 09:15:00|7995.3|7992.5|7992.3|7988.5|7995.3|7992.5|7985.4|7982.6|1452
1722590400000|2024-08-02 09:20:00|7991.4|7988.6|7982.3|7979.5|7995.4|7992.5|7981.4|7978.5|1173
1722590700000|2024-08-02 09:25:00|7981.3|7978.5|7980.4|7977.6|7985.4|7982.5|7976.4|7973.6|683
1722591000000|2024-08-02 09:30:00|7980.5|7976.7|7972.6|7969.8|7983.4|7980.6|7968.6|7965.8|5601
1722591300000|2024-08-02 09:35:00|7973.5|7969.7|7978.6|7974.8|7981.5|7978.7|7971.7|7968.8|428
1722591600000|2024-08-02 09:40:00|7977.6|7973.7|7981.5|7978.7|7983.5|7980.7|7972.6|7969.7|421
1722591900000|2024-08-02 09:45:00|7980.6|7977.8|7978.5|7975.7|7985.6|7982.7|7976.6|7972.8|1474
1722592200000|2024-08-02 09:50:00|7978.6|7974.8|7969.6|7966.8|7978.6|7975.7|7966.7|7963.9|1568
1722592500000|2024-08-02 09:55:00|7969.7|7966.9|7968.6|7964.8|7969.7|7966.9|7966.7|7963.8|328
1722592800000|2024-08-02 10:00:00|7968.5|7964.7|7955.7|7952.9|7972.6|7969.8|7953.8|7951|2356
1722593100000|2024-08-02 10:05:00|7955.8|7953|7953.7|7950.9|7955.8|7953|7947.8|7945|3032
1722593400000|2024-08-02 10:10:00|7953.8|7951|7958.8|7956|7965.7|7962.9|7953.8|7950|2251
1722593700000|2024-08-02 10:15:00|7959.8|7957|7969.8|7967|7971.7|7968.9|7957.9|7955|1143
1722594000000|2024-08-02 10:20:00|7970.7|7967.9|7971.7|7967.9|7973.8|7971|7964.8|7962|410
1722594300000|2024-08-02 10:25:00|7972.6|7968.9|7963.8|7961|7973.8|7970.9|7963.7|7960.9|383
1722594600000|2024-08-02 10:30:00|7965.7|7961.9|7963.8|7961|7966.7|7963|7961.8|7959|340
1722594900000|2024-08-02 10:35:00|7964.7|7961.9|7966.7|7963.9|7968.8|7965.9|7957.8|7955|775
1722595200000|2024-08-02 10:40:00|7966.8|7963|7963.7|7959.9|7966.8|7963.9|7960.7|7957.9|376
1722595500000|2024-08-02 10:45:00|7963.8|7960|7953.9|7950.1|7963.8|7961|7950.9|7948.1|1825
1722595800000|2024-08-02 10:50:00|7952.9|7951|7953.8|7951|7954.9|7952|7948.8|7945|1217
1722596100000|2024-08-02 10:55:00|7953.9|7951.1|7949|7946.2|7955.8|7953|7947|7944.2|1952
1722596400000|2024-08-02 11:00:00|7950|7947.2|7951.9|7949.1|7956|7953|7949.9|7946.2|1009
1722596700000|2024-08-02 11:05:00|7952.9|7950.1|7964.8|7962|7964.8|7962|7951.9|7948.1|1938
1722597000000|2024-08-02 11:10:00|7964.7|7961.9|7961.8|7959|7964.8|7961.9|7956.8|7954|1086
1722597300000|2024-08-02 11:15:00|7960.8|7958|7956.8|7954|7961.8|7958.9|7955.8|7953|177
1722597600000|2024-08-02 11:20:00|7957.8|7955|7943|7940.2|7958.8|7955|7942.9|7939.1|1781
1722597900000|2024-08-02 11:25:00|7942.9|7940.1|7939.9|7937.1|7945|7942.2|7938|7935.2|749
1722598200000|2024-08-02 11:30:00|7940.9|7937.2|7941|7937.2|7944|7941.2|7932.1|7929.3|2933
1722598500000|2024-08-02 11:35:00|7940|7936.2|7940|7937.2|7943|7939.2|7935|7932.2|602
1722598800000|2024-08-02 11:40:00|7939.9|7937.1|7929|7926.2|7940|7937.1|7926.1|7923.3|1043
1722599100000|2024-08-02 11:45:00|7928.1|7925.3|7918.2|7915.4|7930.1|7927.3|7917.2|7914.3|2134
1722599400000|2024-08-02 11:50:00|7917.8|7914|7891.3|7888.5|7918.2|7915.4|7888.5|7885.7|5189
1722599700000|2024-08-02 11:55:00|7891.4|7888.6|7898.2|7894.4|7898.3|7895.5|7873.4|7870.1|4323
1722600000000|2024-08-02 12:00:00|7897.3|7894.5|7891.3|7888.5|7898.3|7895.5|7883.4|7880.6|3970
1722600300000|2024-08-02 12:05:00|7892.3|7889.5|7885.3|7882.5|7896.3|7893.5|7884.3|7881.5|918
1722600600000|2024-08-02 12:10:00|7884.3|7881.5|7885.2|7882.4|7887.2|7884.4|7874.3|7871.5|1529
1722600900000|2024-08-02 12:15:00|7884.3|7881.4|7877.3|7873.5|7884.3|7881.5|7872.3|7869.5|1411
1722601200000|2024-08-02 12:20:00|7876.3|7874.4|7869.3|7866.5|7879.2|7876.4|7867.3|7864.5|1755
1722601500000|2024-08-02 12:25:00|7870.2|7867.4|7856.4|7848.6|7871.3|7867.5|7839.4|7833.6|5128
1722601800000|2024-08-02 12:30:00|7855.9|7848.1|7805.4|7801.6|7856.4|7852.6|7774.7|7770.3|16682
1722602100000|2024-08-02 12:35:00|7805.3|7802.5|7796.4|7793.6|7815.3|7811.6|7787.5|7784.6|4564
1722602400000|2024-08-02 12:40:00|7798.4|7794.6|7792.4|7789.6|7801.4|7798.5|7784.4|7780.7|3139
1722602700000|2024-08-02 12:45:00|7792.3|7789.5|7811.5|7808.7|7815.4|7811.6|7777.5|7773.7|3595
1722603000000|2024-08-02 12:50:00|7810.5|7807.7|7797.4|7794.6|7829.4|7825.6|7796.9|7793.6|3548
1722603300000|2024-08-02 12:55:00|7798.2|7795.4|7796.1|7793.3|7803.2|7799.5|7786.4|7783.6|2133
1722603600000|2024-08-02 13:00:00|7796.2|7793.4|7798.3|7795.5|7827.3|7824.4|7788.3|7785.5|9167
1722603900000|2024-08-02 13:05:00|7799.3|7796.5|7813.3|7809.5|7814.2|7810.4|7779.3|7775.6|3969
1722604200000|2024-08-02 13:10:00|7813.2|7809.4|7801.2|7798.4|7816.3|7813.4|7799.2|7795.4|2437
1722604500000|2024-08-02 13:15:00|7800.2|7797.4|7817.1|7814.3|7820.2|7816.4|7783.2|7779.5|3593
1722604800000|2024-08-02 13:20:00|7817.2|7814.4|7786.3|7783.5|7825.1|7821.4|7783.2|7779.5|2961
1722605100000|2024-08-02 13:25:00|7787.2|7783.4|7772.3|7769.5|7791.2|7788.3|7766.3|7763.4|3060
1722605400000|2024-08-02 13:30:00|7772.2|7769.4|7734.9|7732.1|7773.1|7769.8|7730.4|7727.6|9646
1722605700000|2024-08-02 13:35:00|7734.4|7731.6|7751.7|7748.9|7756.2|7753.3|7731.3|7728.5|5235
1722606000000|2024-08-02 13:40:00|7752.2|7749.4|7759.1|7755.3|7774.1|7770.8|7747.3|7744.5|5787
1722606300000|2024-08-02 13:45:00|7758.9|7755.1|7747.1|7743.3|7758.9|7755.2|7735.2|7732.3|3924
1722606600000|2024-08-02 13:50:00|7746.1|7743.6|7733.1|7730.3|7762.1|7759.2|7731.1|7728.3|2870
1722606900000|2024-08-02 13:55:00|7733.2|7729.3|7731.1|7728.3|7740|7736.2|7727.1|7724.3|2397
1722607200000|2024-08-02 14:00:00|7732|7729.2|7712.2|7709.4|7736|7733.2|7704.2|7700.7|7440
1722607500000|2024-08-02 14:05:00|7713.1|7710.3|7713|7709.2|7722|7719.1|7686.3|7683.4|7596
1722607800000|2024-08-02 14:10:00|7712.2|7709.4|7715.1|7712.3|7725.1|7722.3|7708.2|7705.4|3767
1722608100000|2024-08-02 14:15:00|7715.3|7712.5|7696.1|7693.3|7718.2|7715.3|7695.2|7692.4|2159
1722608400000|2024-08-02 14:20:00|7696.3|7693.5|7698.3|7695.5|7710.2|7707.4|7684.3|7681.5|4039
1722608700000|2024-08-02 14:25:00|7698.1|7695.3|7695.3|7692.5|7716.1|7712.4|7693.1|7689.4|2929
1722609000000|2024-08-02 14:30:00|7695.2|7691.5|7680.3|7676.5|7696.3|7693.4|7677.2|7674.4|4006
1722609300000|2024-08-02 14:35:00|7679.4|7676.6|7675.2|7672.4|7683.4|7680.6|7672.3|7669.5|4576
1722609600000|2024-08-02 14:40:00|7674.3|7671.5|7696.1|7693.3|7696.9|7693.3|7660.2|7657.4|6098
1722609900000|2024-08-02 14:45:00|7695.9|7693.1|7719.7|7716.9|7719.7|7716.9|7688.1|7685.2|5360
1722610200000|2024-08-02 14:50:00|7721.7|7718.9|7707.9|7705.1|7727.7|7724.9|7697.9|7695.1|5163
1722610500000|2024-08-02 14:55:00|7707.8|7705|7713.7|7709.9|7716.7|7713.8|7693.8|7690|3319
1722610800000|2024-08-02 15:00:00|7712.7|7711.9|7689.7|7686.9|7717.6|7714.7|7687.8|7685|2534
1722611100000|2024-08-02 15:05:00|7689.8|7686|7722.5|7719.7|7723.5|7720.7|7686.9|7684|3701
1722611400000|2024-08-02 15:10:00|7723.4|7719.6|7702.5|7699.7|7724.5|7721.7|7695.6|7692.7|3697
1722611700000|2024-08-02 15:15:00|7700.5|7697.7|7699.4|7696.6|7706.3|7702.6|7691.5|7688.7|4160
1722612000000|2024-08-02 15:20:00|7699.5|7696.7|7684.5|7681.7|7702.4|7698.6|7676.5|7673.6|3540
1722612300000|2024-08-02 15:25:00|7684.4|7681.6|7683.5|7680.7|7686.5|7683.7|7670.5|7667.7|6793
1722612600000|2024-08-02 15:30:00|7683.6|7680.8|7678.4|7675.6|7693.3|7690.5|7677.4|7674.6|4387
1722612900000|2024-08-02 15:35:00|7677.5|7674.7|7675.6|7672.8|7683.4|7679.6|7670.6|7667.8|4037
1722613200000|2024-08-02 15:40:00|7674.6|7671.8|7698.3|7695.5|7699.2|7695.5|7672.6|7669.7|3014
1722613500000|2024-08-02 15:45:00|7698.4|7695.6|7704.2|7701.4|7707.6|7703.8|7688.4|7685.5|3649
1722613800000|2024-08-02 15:50:00|7705.2|7701.9|7693.3|7690.5|7706.1|7703.3|7684.4|7681.5|2466
1722614100000|2024-08-02 15:55:00|7694.3|7691.5|7702.2|7698.4|7706.2|7702.4|7688.3|7684.6|2320
1722614400000|2024-08-02 16:00:00|7703.2|7699.4|7728.9|7726.1|7728.9|7726.1|7703.2|7699.4|5571
1722614700000|2024-08-02 16:05:00|7730.4|7726.6|7731.9|7729.1|7738.8|7736|7721.8|7719|3502
1722615000000|2024-08-02 16:10:00|7732|7728.2|7721|7718.2|7732|7729|7711.2|7708.3|2560
1722615300000|2024-08-02 16:15:00|7721.1|7718.3|7711.1|7708.3|7722|7719.2|7699.1|7696.3|1506
1722615600000|2024-08-02 16:20:00|7711.2|7708.4|7702.1|7698.3|7715.1|7711.3|7702.1|7698.3|964
1722615900000|2024-08-02 16:25:00|7701.3|7699.3|7697.1|7693.3|7704.1|7701.3|7693.1|7690.3|1561
1722616200000|2024-08-02 16:30:00|7696.1|7692.3|7684.2|7681.4|7697.1|7692.3|7682.2|7678.5|1658
1722616500000|2024-08-02 16:35:00|7685.2|7682.4|7667.2|7664.4|7685.2|7682.4|7666.2|7663.4|2375
1722616800000|2024-08-02 16:40:00|7665.5|7662.7|7666.1|7663.3|7668.2|7665.4|7661.2|7658.4|1935
1722617100000|2024-08-02 16:45:00|7665.2|7662.4|7676.1|7673.3|7680.1|7677.2|7661.2|7657.4|1436
1722617400000|2024-08-02 16:50:00|7676|7673.2|7669.1|7665.3|7679.1|7676.2|7665.1|7662.3|1131
1722617700000|2024-08-02 16:55:00|7668.2|7665.4|7668.1|7665.3|7672.1|7668.3|7663|7660.2|1374
1722618000000|2024-08-02 17:00:00|7667.2|7664.4|7680.9|7678.1|7680.9|7678.1|7664.2|7661.4|1848
1722618300000|2024-08-02 17:05:00|7681.9|7679.1|7695.8|7693|7700.7|7697.9|7680.8|7678|2665
1722618600000|2024-08-02 17:10:00|7696.7|7692.9|7691.8|7688|7697.8|7694|7686.8|7683|807
1722618900000|2024-08-02 17:15:00|7690.8|7688.1|7693.9|7691.1|7704.7|7701.8|7676.8|7674|2758
1722619200000|2024-08-02 17:20:00|7693.8|7691|7679.9|7677.1|7693.8|7691|7679.9|7677|1931
1722619500000|2024-08-02 17:25:00|7679.7|7676.9|7671.9|7669.1|7681.9|7679|7668.4|7665.1|940
1722619800000|2024-08-02 17:30:00|7672.9|7668.1|7670|7667.2|7677.9|7675.1|7667.9|7665.1|901
1722620100000|2024-08-02 17:35:00|7670.9|7668.1|7664.1|7661.3|7672.9|7670.1|7660.1|7657.3|1479
1722620400000|2024-08-02 17:40:00|7664|7661.2|7666|7662.2|7670|7667.2|7661|7657.3|781
1722620700000|2024-08-02 17:45:00|7666.9|7664.1|7661.9|7658.1|7673|7670.1|7661|7658.1|1792
1722621000000|2024-08-02 17:50:00|7662|7658.2|7659.1|7656.3|7666|7663.2|7659.1|7656.3|1296
1722621300000|2024-08-02 17:55:00|7659.2|7656.4|7638.3|7635.5|7660.1|7657.3|7637.2|7634.4|3859
1722621600000|2024-08-02 18:00:00|7638.5|7635.7|7651.1|7647.3|7656.3|7652.5|7638.3|7635.5|2346
1722621900000|2024-08-02 18:05:00|7651.2|7647.4|7659.2|7656.4|7663.1|7660.3|7649.3|7646.3|1487
1722622200000|2024-08-02 18:10:00|7660.1|7657.3|7667.9|7665.1|7671.1|7668.2|7650.6|7647.5|1960
1722622500000|2024-08-02 18:15:00|7668|7665.2|7676.9|7674.1|7676.9|7674.1|7667.9|7664.2|2100
1722622800000|2024-08-02 18:20:00|7675.9|7673.1|7681.8|7679|7684.8|7682|7673.4|7670.1|2526
1722623100000|2024-08-02 18:25:00|7681.9|7678.1|7675.1|7672.3|7686.9|7684|7668|7665.2|7770
1722623400000|2024-08-02 18:30:00|7675.2|7672.4|7697.8|7694|7698.9|7696.1|7675|7672.2|3084
1722623700000|2024-08-02 18:35:00|7696.9|7694.1|7701.8|7699|7705.8|7703|7691.8|7689|1717
1722624000000|2024-08-02 18:40:00|7702.8|7700|7701.6|7698.8|7702.8|7700|7695.8|7693|1104
1722624300000|2024-08-02 18:45:00|7701.7|7698.9|7691.8|7689|7703.6|7700|7691.3|7688|805
1722624600000|2024-08-02 18:50:00|7692.8|7689.1|7696.6|7693.8|7696.8|7694|7691.8|7688|187
1722624900000|2024-08-02 18:55:00|7696.8|7694|7688.7|7685.9|7697.8|7694.9|7686.9|7684|223
1722625200000|2024-08-02 19:00:00|7690.7|7687.9|7696.8|7693|7699.7|7696.9|7690.7|7687.9|491
1722625500000|2024-08-02 19:05:00|7695.8|7692.1|7699.8|7696|7702.7|7699.1|7688.7|7684.9|646
1722625800000|2024-08-02 19:10:00|7699.7|7696.9|7690.7|7687.9|7699.7|7696.9|7689.7|7686.5|292
1722626100000|2024-08-02 19:15:00|7690.8|7686.9|7693.7|7690.9|7695.8|7693|7687.7|7684.9|324
1722626400000|2024-08-02 19:20:00|7693.8|7690|7695.8|7693|7696.7|7693|7691.7|7688|368
1722626700000|2024-08-02 19:25:00|7695.7|7692.9|7699.8|7697|7700.8|7698|7692.8|7689.9|338
1722627000000|2024-08-02 19:30:00|7700.8|7697.9|7710.8|7707|7713.8|7711|7700.7|7697.9|1297
1722627300000|2024-08-02 19:35:00|7711.8|7708|7709.8|7707|7711.8|7709|7707.8|7704.9|323
1722627600000|2024-08-02 19:40:00|7709.7|7706.9|7717.7|7714.9|7717.8|7714.9|7708.8|7705|515
1722627900000|2024-08-02 19:45:00|7717.8|7715|7713.9|7710.1|7719.8|7717|7710.9|7708|244
1722628200000|2024-08-02 19:50:00|7713.8|7711|7711.9|7709.1|7713.9|7711|7707.3|7704|272
1722628500000|2024-08-02 19:55:00|7712.8|7710|7718.8|7715|7724.7|7720.9|7711.9|7709.1|798
1722628800000|2024-08-02 20:00:00|7718.7|7715.9|7722.7|7719.9|7726.7|7723.9|7717.7|7714.9|386
1722629100000|2024-08-02 20:05:00|7723.7|7718.9|7723.7|7719.9|7724.7|7720.9|7717.7|7713.9|303
1722629400000|2024-08-02 20:10:00|7723.6|7719.8|7722.8|7719|7723.6|7719.9|7719.6|7716.7|155
1722629700000|2024-08-02 20:15:00|7722.7|7718.9|7736.6|7733.8|7739.6|7735.9|7719.7|7716.8|456
1722630000000|2024-08-02 20:20:00|7735.7|7732.8|7730.8|7727|7736.6|7733.8|7728.7|7725.8|197
1722630300000|2024-08-02 20:25:00|7730.7|7727.9|7728.7|7724.9|7730.7|7727.9|7726.6|7722.9|72
1722630600000|2024-08-02 20:30:00|7728.8|7725.9|7732.7|7729.9|7735.6|7732.3|7722.6|7719|289
1722630900000|2024-08-02 20:35:00|7732.6|7729.8|7736.6|7732.8|7741.1|7734.9|7732.5|7729.7|370
1722631200000|2024-08-02 20:40:00|7734.6|7731.8|7734.7|7731.9|7740.6|7736.9|7731.7|7728.9|321
1722631500000|2024-08-02 20:45:00|7735.6|7731.8|7731.7|7728.9|7738.7|7735.9|7729.5|7725.9|167
1722631800000|2024-08-02 20:50:00|7731.6|7728.8|7740.8|7737|7743.5|7740.7|7720.5|7716.8|454
1722632100000|2024-08-02 20:55:00|7741|7737.2|7736.5|7733.7|7742.5|7738.7|7730.6|7726.8|120
1722808800000|2024-08-04 22:00:00|7746.5|7742.7|7757.9|7754.1|7764.5|7760.8|7733|7729.1|758
1722809100000|2024-08-04 22:05:00|7757.8|7754|7725.9|7722.1|7757.8|7754.7|7724.3|7720.9|287
1722809400000|2024-08-04 22:10:00|7725.8|7722|7722.2|7718.4|7739.2|7735.4|7714.8|7711.9|1089
1722809700000|2024-08-04 22:15:00|7722.1|7718.3|7709.7|7706.9|7730.5|7724.3|7699.2|7693|244
1722810000000|2024-08-04 22:20:00|7709.6|7706.8|7709.1|7705.3|7712.7|7707.4|7705.1|7700.3|72
1722810300000|2024-08-04 22:25:00|7709|7705.2|7715.8|7712|7716.3|7712.5|7704.4|7700.6|40
1722810600000|2024-08-04 22:30:00|7715.4|7711.6|7719.4|7715.6|7720.4|7715.6|7712.3|7708.5|66
1722810900000|2024-08-04 22:35:00|7719.3|7716.6|7715.8|7712|7722.8|7719|7712.3|7708.6|93
1722811200000|2024-08-04 22:40:00|7716.2|7712.4|7718.8|7715|7721.8|7718|7714.6|7710.8|33
1722811500000|2024-08-04 22:45:00|7718.3|7714.5|7714.4|7710.6|7719.8|7716|7712.4|7708.6|4
1722811800000|2024-08-04 22:50:00|7715.3|7711.5|7713.5|7709.7|7715.5|7712.4|7712.4|7708.7|28
1722812100000|2024-08-04 22:55:00|7713.3|7709.5|7711.4|7708.6|7713.8|7710|7707.5|7703.7|140
1722812400000|2024-08-04 23:00:00|7711.5|7708.7|7716.3|7712.5|7717.4|7713.6|7710.5|7706.7|63
1722812700000|2024-08-04 23:05:00|7716.4|7712.6|7721.4|7717.6|7721.4|7717.6|7715.3|7711.7|61
1722813000000|2024-08-04 23:10:00|7721.5|7717.7|7728.9|7725.1|7729.6|7726.7|7720.5|7716.7|45
1722813300000|2024-08-04 23:15:00|7729.3|7725.5|7729.5|7726.7|7729.5|7726.7|7723.5|7719.7|112
1722813600000|2024-08-04 23:20:00|7729.4|7726.6|7728.4|7725.6|7729.5|7726.7|7726.5|7722.7|82
1722813900000|2024-08-04 23:25:00|7728.5|7724.7|7714.5|7710.7|7729.5|7726.6|7714.5|7710.7|92
1722814200000|2024-08-04 23:30:00|7713.5|7710.6|7708.5|7704.7|7715.4|7711.6|7705.2|7701.4|76
1722814500000|2024-08-04 23:35:00|7708.6|7704.8|7713.5|7709.7|7714.5|7711.6|7705.6|7700.9|52
1722814800000|2024-08-04 23:40:00|7714.3|7710.5|7706.4|7702.6|7714.5|7710.7|7705.3|7701.6|103
1722815100000|2024-08-04 23:45:00|7706.3|7703.5|7709.4|7706.6|7710.3|7706.6|7705.9|7702.6|62
1722815400000|2024-08-04 23:50:00|7710.3|7706.5|7712.4|7709.6|7713.4|7709.6|7705.2|7701.6|210
1722815700000|2024-08-04 23:55:00|7712.5|7708.7|7720.3|7717.5|7720.4|7717.5|7711.4|7708.5|31
1722816000000|2024-08-05 00:00:00|7720.4|7717.6|7714.5|7711.7|7723.4|7719.7|7711.3|7708.5|221
1722816300000|2024-08-05 00:05:00|7714.4|7711.6|7700.4|7696.6|7715.3|7711.6|7695.2|7691.9|225
1722816600000|2024-08-05 00:10:00|7700.3|7696.5|7692.4|7688.6|7700.4|7697.5|7681.5|7677.8|377
1722816900000|2024-08-05 00:15:00|7692.3|7688.5|7687.2|7683.4|7697.2|7693.5|7681.4|7678.6|174
1722817200000|2024-08-05 00:20:00|7687.4|7683.6|7674.5|7671.7|7688.4|7685.6|7660.3|7656.6|517
1722817500000|2024-08-05 00:25:00|7675.4|7671.6|7682.4|7678.6|7682.4|7678.7|7662.7|7659.8|336
1722817800000|2024-08-05 00:30:00|7682.3|7679.5|7674.3|7670.5|7688.3|7684.6|7669.4|7666.6|285
1722818100000|2024-08-05 00:35:00|7673.4|7670.6|7648.7|7645.9|7674.3|7670.6|7635.5|7631.8|949
1722818400000|2024-08-05 00:40:00|7648.5|7645.7|7648.6|7645.8|7658.4|7655.6|7643.5|7639.8|299
1722818700000|2024-08-05 00:45:00|7648.5|7645.7|7644.7|7641.9|7650.5|7646.8|7635.7|7632.9|981
1722819000000|2024-08-05 00:50:00|7645.7|7641.1|7632.9|7630.1|7645.7|7641.1|7625.3|7622.2|511
1722819300000|2024-08-05 00:55:00|7633|7629.2|7655.8|7652|7655.8|7652|7629.9|7627.1|306
1722819600000|2024-08-05 01:00:00|7654.9|7652.1|7680.7|7676.9|7689.6|7685.9|7630.8|7627|1327
1722819900000|2024-08-05 01:05:00|7679.8|7677|7691.8|7688|7701.8|7698.9|7674.6|7671.8|573
1722820200000|2024-08-05 01:10:00|7691.7|7688.9|7677.8|7675|7692.8|7690|7674.8|7671.9|423
1722820500000|2024-08-05 01:15:00|7678.9|7675.1|7695.9|7692.1|7697.9|7695|7675.8|7673|457
1722820800000|2024-08-05 01:20:00|7695.8|7693|7680.8|7678|7697.8|7695|7674.9|7672|378
1722821100000|2024-08-05 01:25:00|7682.7|7678.9|7682.7|7678.9|7694.5|7690.8|7678.8|7675.9|255
1722821400000|2024-08-05 01:30:00|7682.8|7679|7697.8|7694|7698|7695.1|7681.8|7679|256
1722821700000|2024-08-05 01:35:00|7696.8|7693.1|7705.8|7703|7707.9|7705.1|7690.8|7687.9|670
1722822000000|2024-08-05 01:40:00|7706.7|7702.9|7693.8|7691|7708|7705.1|7692.8|7689.1|287
1722822300000|2024-08-05 01:45:00|7693.9|7691.1|7690|7687.2|7695.1|7692.1|7688|7684.3|247
1722822600000|2024-08-05 01:50:00|7690.1|7686.3|7687.9|7684.1|7698|7694.2|7687.9|7684.1|239
1722822900000|2024-08-05 01:55:00|7687|7684.2|7691.9|7689.1|7695.9|7692.1|7680.1|7677.2|296
1722823200000|2024-08-05 02:00:00|7692.4|7688.1|7686|7682.2|7694.8|7692|7680|7677.2|189
1722823500000|2024-08-05 02:05:00|7685.9|7682.1|7686.1|7682.3|7692|7689.1|7682.9|7679.2|168
1722823800000|2024-08-05 02:10:00|7686|7683.2|7684.9|7681.1|7688|7684.3|7680.1|7677.3|132
1722824100000|2024-08-05 02:15:00|7685.1|7681.3|7682.2|7678.4|7687.1|7684.2|7679.1|7676.2|139
1722824400000|2024-08-05 02:20:00|7681.3|7678.5|7700.1|7696.3|7702.1|7699.2|7681.3|7678.5|228
1722824700000|2024-08-05 02:25:00|7700|7697.2|7701.8|7699|7709.4|7706.6|7699|7695.3|591
1722825000000|2024-08-05 02:30:00|7702.8|7700|7714.6|7710.8|7716.8|7714|7701.7|7698|336
1722825300000|2024-08-05 02:35:00|7714.7|7710.9|7705.9|7703.1|7714.8|7711.1|7700.9|7698|150
1722825600000|2024-08-05 02:40:00|7705.8|7703|7701|7697.2|7705.8|7703|7698.8|7695|106
1722825900000|2024-08-05 02:45:00|7700.9|7698.1|7709.7|7705.9|7710.9|7707.9|7700|7697.1|191
1722826200000|2024-08-05 02:50:00|7708.7|7706|7722.8|7720|7724.8|7721.9|7706.8|7703|304
1722826500000|2024-08-05 02:55:00|7721.8|7719|7716.9|7713.1|7721.8|7719|7712.9|7709.2|271
1722826800000|2024-08-05 03:00:00|7716|7713.2|7713|7709.2|7720.7|7717.9|7710.9|7707.2|151
1722827100000|2024-08-05 03:05:00|7712.9|7710.1|7723.6|7719.8|7723.7|7720|7711.9|7708.2|442
1722827400000|2024-08-05 03:10:00|7723.7|7720.8|7717|7714.2|7724.8|7721|7713.9|7710.2|585
1722827700000|2024-08-05 03:15:00|7716.9|7714.1|7709.9|7707.1|7719.9|7717.1|7707.9|7705.1|122
1722828000000|2024-08-05 03:20:00|7710|7706.2|7706|7703.2|7712.1|7709.2|7703.1|7700.2|213
1722828300000|2024-08-05 03:25:00|7706.1|7703.3|7705.9|7703.1|7708|7705.2|7703|7699.2|120
1722828600000|2024-08-05 03:30:00|7706.1|7703.3|7700.1|7696.3|7708|7705.2|7698.2|7695.3|173
1722828900000|2024-08-05 03:35:00|7700|7696.2|7696.2|7692.4|7701|7697.2|7691.1|7688.2|104
1722829200000|2024-08-05 03:40:00|7696.1|7693.3|7704|7701.2|7704.1|7701.2|7696.1|7693.3|63
1722829500000|2024-08-05 03:45:00|7704.1|7700.3|7699.1|7696.3|7704.1|7701.3|7697.1|7694.1|79
1722829800000|2024-08-05 03:50:00|7698.1|7695.3|7695.9|7693.1|7698.1|7695.3|7693|7689.2|57
1722830100000|2024-08-05 03:55:00|7696|7693.2|7695.9|7692.1|7698|7695.2|7694.9|7691.1|138
1722830400000|2024-08-05 04:00:00|7695|7692.2|7691|7688.2|7695.9|7692.2|7688.1|7685.2|218
1722830700000|2024-08-05 04:05:00|7691.9|7688.1|7691|7687.2|7693|7690.1|7688.1|7685.2|89
1722831000000|2024-08-05 04:10:00|7693.9|7690.1|7695.6|7691.8|7695.9|7692.1|7690.8|7687.1|240
1722831300000|2024-08-05 04:15:00|7695.7|7691.9|7689.9|7687.1|7695.8|7692|7688.9|7686|65
1722831600000|2024-08-05 04:20:00|7690|7687.2|7690.9|7687.1|7691.8|7688.1|7688.1|7685.2|169
1722831900000|2024-08-05 04:25:00|7690.8|7687|7684.8|7681|7690.9|7688|7681.8|7678.1|198
1722832200000|2024-08-05 04:30:00|7684.9|7681.1|7682.8|7680|7697.9|7694.1|7680.7|7677|671
1722832500000|2024-08-05 04:35:00|7683.8|7680.1|7685.9|7683.1|7686.8|7684|7681.9|7679|74
1722832800000|2024-08-05 04:40:00|7686|7683.2|7683.7|7679.9|7690.9|7687.2|7679.8|7676.9|158
1722833100000|2024-08-05 04:45:00|7683.8|7680|7682.8|7679|7684.9|7682|7678.8|7675.9|92
1722833400000|2024-08-05 04:50:00|7682.9|7679.1|7673.8|7671|7683.9|7681|7671.9|7669.1|187
1722833700000|2024-08-05 04:55:00|7673.9|7671.1|7657.1|7654.3|7673.9|7671.1|7657|7654.1|514
1722834000000|2024-08-05 05:00:00|7658.1|7655.2|7662.9|7659.1|7664|7661.1|7655|7652.1|100
1722834300000|2024-08-05 05:05:00|7663|7659.2|7658|7655.2|7665|7662.1|7655.1|7652.3|197
1722834600000|2024-08-05 05:10:00|7658.1|7655.3|7659.9|7656.1|7662.2|7659.3|7656|7652.3|151
1722834900000|2024-08-05 05:15:00|7659.1|7656.3|7646|7642.2|7659.2|7656.3|7639.5|7636.4|686
1722835200000|2024-08-05 05:20:00|7645.9|7643.1|7633.3|7629.5|7646.2|7643.1|7629.4|7625.6|869
1722835500000|2024-08-05 05:25:00|7633.1|7630.3|7613.9|7610.1|7633.4|7630.6|7606.5|7600.6|1748
1722835800000|2024-08-05 05:30:00|7612.8|7610|7624.6|7621.8|7640.6|7637.8|7611.6|7608.8|1019
1722836100000|2024-08-05 05:35:00|7625.6|7622.8|7626.5|7623.7|7630.7|7627.9|7619.7|7616.7|861
1722836400000|2024-08-05 05:40:00|7626.7|7623.9|7633.8|7631|7639.6|7636.7|7626.7|7622.9|957
1722836700000|2024-08-05 05:45:00|7632.8|7630|7629.5|7626.7|7632.8|7630|7625.7|7622.9|245
1722837000000|2024-08-05 05:50:00|7629.6|7626.8|7612.6|7609.8|7632.5|7628.7|7612.6|7609.8|737
1722837300000|2024-08-05 05:55:00|7612.5|7609.7|7598.6|7594.8|7617.5|7614.7|7595.7|7592.9|2041
1722837600000|2024-08-05 06:00:00|7597.7|7594.9|7568.3|7565.5|7602.8|7600|7566.4|7563.6|4750
1722837900000|2024-08-05 06:05:00|7568.4|7565.6|7572.2|7568.4|7580.4|7577.5|7567.9|7564.6|1063
1722838200000|2024-08-05 06:10:00|7572.5|7568.7|7569.2|7566.4|7582.2|7578.6|7568.2|7565.4|2426
1722838500000|2024-08-05 06:15:00|7570.2|7568.4|7600.1|7597.3|7603.1|7600.1|7569.2|7566.4|1846
1722838800000|2024-08-05 06:20:00|7600.9|7597.1|7588|7584.2|7610.9|7608.1|7587|7584.1|1343
1722839100000|2024-08-05 06:25:00|7587.1|7584.3|7585.1|7582.3|7594.1|7591.2|7579.1|7576.3|1349
1722839400000|2024-08-05 06:30:00|7586|7582.2|7603.8|7600|7606.1|7603.3|7585.1|7582.2|638
1722839700000|2024-08-05 06:35:00|7603.9|7600.1|7602|7599.2|7609|7606.2|7596|7593.2|1190
1722840000000|2024-08-05 06:40:00|7602.9|7600.1|7603.8|7600|7610|7607.1|7600.9|7597.2|426
1722840300000|2024-08-05 06:45:00|7602.9|7600.1|7605.9|7603.1|7608.8|7606|7601.9|7599|608
1722840600000|2024-08-05 06:50:00|7605.8|7603|7602.9|7600.1|7605.9|7603|7592|7589.2|1244
1722840900000|2024-08-05 06:55:00|7603.8|7601|7596.8|7593|7608.9|7605.2|7595.9|7593|1255
1722841200000|2024-08-05 07:00:00|7596.9|7594.1|7611.2|7607.4|7617.2|7614.4|7583.7|7580.3|2329
1722841500000|2024-08-05 07:05:00|7610.4|7606.6|7605|7602.2|7619.1|7616.3|7595.1|7592.2|1037
1722841800000|2024-08-05 07:10:00|7605.1|7602.3|7612.1|7609.3|7613.1|7609.6|7595.3|7591.5|1207
1722842100000|2024-08-05 07:15:00|7612.3|7609.5|7600.3|7597.5|7623.3|7620.5|7598.3|7595.5|1390
1722842400000|2024-08-05 07:20:00|7599.3|7596.5|7629.2|7626.4|7631.2|7628.4|7592.3|7589.5|2333
1722842700000|2024-08-05 07:25:00|7628.4|7625.6|7638.8|7635|7638.8|7635.9|7618.2|7614.4|1888
1722843000000|2024-08-05 07:30:00|7638|7635.2|7662.3|7658.5|7668.2|7665.4|7635.8|7632|2211
1722843300000|2024-08-05 07:35:00|7661.4|7658.6|7644.8|7641|7662.3|7659|7638.7|7635.9|1445
1722843600000|2024-08-05 07:40:00|7644.7|7640.9|7636.7|7632.9|7652.8|7649.9|7628.9|7626.1|1201
1722843900000|2024-08-05 07:45:00|7636.8|7633|7634.7|7631.9|7654.7|7651.8|7634.7|7631.9|1428
1722844200000|2024-08-05 07:50:00|7635.5|7632.7|7623.7|7620.9|7638.6|7635.8|7614.8|7611.5|2835
1722844500000|2024-08-05 07:55:00|7622.9|7620.1|7618.8|7616|7625.8|7622.8|7608.9|7606.1|1222
1722844800000|2024-08-05 08:00:00|7618|7614.2|7636.6|7633.8|7636.7|7633.8|7596.7|7593.9|2434
1722845100000|2024-08-05 08:05:00|7636.5|7633.7|7614.8|7612|7640.7|7637.8|7613.6|7610.8|2235
1722845400000|2024-08-05 08:10:00|7614.7|7611.9|7609.8|7607|7624.7|7620.9|7600.9|7598.1|1565
1722845700000|2024-08-05 08:15:00|7609.9|7607.1|7613|7609.2|7619.9|7617.1|7595.9|7593.1|1889
1722846000000|2024-08-05 08:20:00|7613.7|7610.9|7610.9|7607.1|7619.9|7617|7598|7595.1|1698
1722846300000|2024-08-05 08:25:00|7611|7608.1|7580.1|7576.3|7612|7609.1|7580|7576.3|5705
1722846600000|2024-08-05 08:30:00|7580|7577.2|7597.7|7594.9|7613.8|7610.1|7579.3|7576.3|3922
1722846900000|2024-08-05 08:35:00|7597.8|7595|7613.4|7609.6|7615.4|7612.6|7584.8|7581.1|2512
1722847200000|2024-08-05 08:40:00|7613.3|7610.5|7583.8|7581|7613.3|7610.5|7577.8|7574.2|1830
1722847500000|2024-08-05 08:45:00|7583.7|7579.9|7562.3|7559.5|7583.8|7580.9|7556.3|7553.5|4706
1722847800000|2024-08-05 08:50:00|7563.2|7558.5|7531.4|7527.6|7572.2|7569.2|7517.7|7514.9|7152
1722848100000|2024-08-05 08:55:00|7530.4|7527.9|7535.4|7531.6|7536.5|7533.6|7512.7|7509.9|4489
1722848400000|2024-08-05 09:00:00|7535.5|7531.7|7542.5|7538.7|7544.6|7541.7|7524.8|7521.8|3421
1722848700000|2024-08-05 09:05:00|7542.4|7539.6|7521.3|7518.5|7548.4|7545.5|7521.3|7517.6|2373
1722849000000|2024-08-05 09:10:00|7522.3|7517.5|7501.8|7499|7524.3|7520.6|7497.7|7494.9|4945
1722849300000|2024-08-05 09:15:00|7502.8|7499.9|7508.9|7506.1|7512.8|7510|7499.7|7495.6|2026
1722849600000|2024-08-05 09:20:00|7508.7|7505.9|7507|7504.2|7517.7|7514.9|7502|7499.2|2263
1722849900000|2024-08-05 09:25:00|7507.8|7505|7514|7511.2|7523|7520.1|7505.9|7502.1|1347
1722850200000|2024-08-05 09:30:00|7512|7509.2|7549.4|7546.6|7549.4|7546.6|7510|7507.1|3051
1722850500000|2024-08-05 09:35:00|7549.5|7546.7|7542.7|7539.9|7558.6|7555.8|7542.7|7539.9|2205
1722850800000|2024-08-05 09:40:00|7543.8|7540|7528.8|7526|7548.7|7545|7528.7|7524.9|1572
1722851100000|2024-08-05 09:45:00|7528.9|7526.1|7518.9|7516.1|7538.7|7535.1|7514.9|7512|1287
1722851400000|2024-08-05 09:50:00|7517.9|7515.1|7518.8|7516|7526.9|7524.1|7517.8|7515|986
1722851700000|2024-08-05 09:55:00|7518.9|7516.1|7517.8|7515|7530.8|7527.8|7514.9|7512.1|1114
1722852000000|2024-08-05 10:00:00|7517.9|7514.1|7518|7515.2|7528.4|7525.1|7515.8|7512.3|1331
1722852300000|2024-08-05 10:05:00|7517.8|7515|7521.6|7517.8|7534.5|7531.7|7514.9|7512.1|1831
1722852600000|2024-08-05 10:10:00|7521.5|7518.8|7537.6|7534.8|7539.4|7536.6|7519.6|7516.8|1245
1722852900000|2024-08-05 10:15:00|7538.5|7534.7|7536.6|7532.8|7540.6|7537.7|7526.7|7523.9|998
1722853200000|2024-08-05 10:20:00|7535.6|7531.8|7527.7|7523.9|7539.5|7536.7|7527.6|7523.9|1233
1722853500000|2024-08-05 10:25:00|7527.6|7523.8|7541.2|7537.4|7541.3|7538.5|7525.5|7522.7|1935
1722853800000|2024-08-05 10:30:00|7541.3|7537.5|7539.6|7536.8|7546.3|7542.6|7528.6|7525.7|848
1722854100000|2024-08-05 10:35:00|7540.4|7537.6|7534.4|7531.6|7549.5|7546.6|7526.7|7523.4|1594
1722854400000|2024-08-05 10:40:00|7533.6|7530.8|7558.1|7554.3|7561.1|7557.4|7532.4|7528.8|2418
1722854700000|2024-08-05 10:45:00|7557.1|7554.2|7569.9|7566.1|7571.1|7568|7554|7550.3|1212
1722855000000|2024-08-05 10:50:00|7570.1|7566.3|7554.5|7551.7|7572.1|7568.4|7552.1|7549.3|1865
1722855300000|2024-08-05 10:55:00|7554.2|7551.4|7554.3|7551.5|7560.6|7556.8|7548.4|7545.6|1845
1722855600000|2024-08-05 11:00:00|7554.4|7550.6|7568|7565.2|7570.1|7567.1|7548.2|7544.6|1574
1722855900000|2024-08-05 11:05:00|7568.1|7565.3|7563.1|7559.3|7571.1|7567.3|7561.1|7558.2|1192
1722856200000|2024-08-05 11:10:00|7563|7560.2|7561.9|7558.1|7570|7567.2|7553.1|7550.2|826
1722856500000|2024-08-05 11:15:00|7562.1|7558.3|7558|7555.2|7566.1|7563.2|7551.1|7548.3|953
1722856800000|2024-08-05 11:20:00|7558.1|7555.3|7558|7554.2|7568.1|7565.3|7549.2|7546.3|1614
1722857100000|2024-08-05 11:25:00|7557.9|7554.1|7548.1|7545.3|7574.9|7572.1|7547|7544.2|2162
1722857400000|2024-08-05 11:30:00|7548.9|7546.1|7547.1|7543.3|7552.1|7548.3|7542.1|7539.2|1348
1722857700000|2024-08-05 11:35:00|7547.2|7543.4|7542.1|7539.3|7552.2|7549.3|7542.1|7538.8|1214
1722858000000|2024-08-05 11:40:00|7541.7|7538.9|7537.2|7534.4|7544.2|7541.3|7525.3|7521.9|1905
1722858300000|2024-08-05 11:45:00|7539|7535.2|7527.3|7524.5|7540.1|7537.3|7523.8|7520.3|1537
1722858600000|2024-08-05 11:50:00|7529.2|7525.4|7525.3|7522.5|7534.4|7531.5|7519.3|7516.4|1066
1722858900000|2024-08-05 11:55:00|7526.1|7523.3|7511.3|7508.5|7526.3|7523.4|7510.2|7507.4|1840
1722859200000|2024-08-05 12:00:00|7511.1|7508.3|7534.3|7531.5|7544.2|7541.4|7508.2|7505.4|2472
1722859500000|2024-08-05 12:05:00|7533.3|7530.5|7526.3|7523.5|7540.2|7537.4|7524.2|7521.4|811
1722859800000|2024-08-05 12:10:00|7526.4|7522.6|7516.3|7513.5|7529.2|7526.4|7514.2|7511.3|1335
1722860100000|2024-08-05 12:15:00|7516.4|7513.6|7547.7|7544.9|7558.6|7554.8|7513.2|7510.4|5359
1722860400000|2024-08-05 12:20:00|7547.6|7544.8|7558.9|7556.1|7564.9|7562.1|7533.5|7530.2|4010
1722860700000|2024-08-05 12:25:00|7557.9|7555.1|7565.7|7562.9|7572.9|7570.1|7557.9|7554.2|3139
1722861000000|2024-08-05 12:30:00|7565.9|7563.1|7551.1|7547.3|7567|7564.1|7536.4|7533.6|3173
1722861300000|2024-08-05 12:35:00|7551.9|7548.1|7542.1|7539.3|7560|7557.1|7539.2|7536.3|2017
1722861600000|2024-08-05 12:40:00|7542.2|7538.4|7549.1|7546.3|7549.8|7546.4|7541.1|7538.3|117
1722861900000|2024-08-05 12:45:00|7563|7560.2|7582.7|7578.9|7585.6|7582.7|7561.8|7558.2|3597
1722862200000|2024-08-05 12:50:00|7582.6|7579.8|7573.8|7571|7598.5|7594.8|7572.9|7570.1|3007
1722862500000|2024-08-05 12:55:00|7572.9|7570|7579.9|7577.1|7587.7|7584.9|7567.9|7565.1|2937
1722862800000|2024-08-05 13:00:00|7579.8|7577|7597|7594.2|7607.8|7605|7550.2|7547.2|6152
1722863100000|2024-08-05 13:05:00|7597.9|7594.1|7616.1|7612.3|7638.9|7636.1|7592.6|7588.8|7353
1722863400000|2024-08-05 13:10:00|7615.9|7612.1|7595.4|7591.6|7620.1|7617.2|7595.2|7591.6|1836
1722863700000|2024-08-05 13:15:00|7594.5|7591.7|7601.2|7598.4|7612.1|7609.1|7584.4|7581.6|2075
1722864000000|2024-08-05 13:20:00|7601.3|7598.5|7582.2|7579.4|7614|7610.6|7580.2|7576.7|2282
1722864300000|2024-08-05 13:25:00|7582.3|7579.5|7573.4|7570.6|7588.7|7585.4|7572.2|7569.3|1663
1722864600000|2024-08-05 13:30:00|7572.4|7569.6|7571.4|7568.6|7599.2|7595.4|7561.4|7558.3|3550
1722864900000|2024-08-05 13:35:00|7571.6|7568.8|7617.3|7613.5|7621.3|7618.4|7565.3|7561.6|3198
1722865200000|2024-08-05 13:40:00|7617.2|7613.4|7590.5|7587.7|7620.3|7617.4|7587.3|7583.5|2827
1722865500000|2024-08-05 13:45:00|7590.7|7587.9|7625.5|7622.7|7631.4|7628.6|7586.7|7583|2674
1722865800000|2024-08-05 13:50:00|7625.6|7621.8|7611.2|7608.4|7626.5|7623.6|7603.4|7600.5|2303
1722866100000|2024-08-05 13:55:00|7611.4|7608.6|7604.6|7600.8|7619.5|7616.6|7598.4|7594.6|1800
1722866400000|2024-08-05 14:00:00|7604.2|7600.4|7650.2|7646.4|7654.3|7651.5|7603.6|7598.1|7162
1722866700000|2024-08-05 14:05:00|7651.2|7648.4|7622.6|7619.8|7654.2|7651.4|7615.5|7611.8|3409
1722867000000|2024-08-05 14:10:00|7621.6|7618.8|7618.5|7615.7|7622.1|7618.8|7600.5|7596.8|3072
1722867300000|2024-08-05 14:15:00|7618.8|7616|7603.8|7601|7624.6|7621.8|7586.7|7583.9|2883
1722867600000|2024-08-05 14:20:00|7604.8|7601.8|7615.8|7613|7624.6|7621.8|7599.8|7597|2718
1722867900000|2024-08-05 14:25:00|7615.7|7612.9|7603.8|7601|7619.6|7616|7595.9|7592.9|1295
1722868200000|2024-08-05 14:30:00|7604.8|7600.5|7629.5|7625.7|7629.5|7626.7|7591.7|7588.9|6372
1722868500000|2024-08-05 14:35:00|7629.4|7626.6|7639.6|7636.8|7642.5|7639.6|7611.7|7608.5|3191
1722868800000|2024-08-05 14:40:00|7639.5|7636.7|7641.7|7637.9|7655.4|7652.6|7625.3|7622.5|4674
1722869100000|2024-08-05 14:45:00|7641.6|7638.8|7616|7612.2|7643.3|7639.8|7613.9|7610.2|4875
1722869400000|2024-08-05 14:50:00|7615.9|7612.1|7610.2|7607.4|7624.9|7621.2|7607|7603.3|2466
1722869700000|2024-08-05 14:55:00|7610.1|7607.3|7602|7598.2|7617.1|7614.2|7600.1|7597.2|840
1722870000000|2024-08-05 15:00:00|7609.9|7607.1|7615|7612.2|7633.9|7631|7602.1|7599.3|3302
1722870300000|2024-08-05 15:05:00|7615.9|7613.1|7650.8|7648|7655.8|7653|7613|7610.1|3863
1722870600000|2024-08-05 15:10:00|7650.9|7647.1|7665.7|7662.9|7673.8|7671|7642.8|7639.1|4317
1722870900000|2024-08-05 15:15:00|7665.8|7663|7655.1|7651.3|7679|7675.2|7654.1|7651.2|2834
1722871200000|2024-08-05 15:20:00|7654.2|7651.4|7637.1|7634.3|7655|7652.1|7632.2|7629.3|3559
1722871500000|2024-08-05 15:25:00|7637.2|7634.4|7632.2|7629.4|7642.3|7639.5|7623.1|7619.4|4450
1722871800000|2024-08-05 15:30:00|7632.3|7629.5|7653.4|7649.6|7661.1|7658.2|7632.2|7629.4|7132
1722872100000|2024-08-05 15:35:00|7652.5|7649.7|7625.6|7622.8|7659.4|7656|7619.8|7617|3659
1722872400000|2024-08-05 15:40:00|7626.5|7622.7|7611.6|7607.8|7626.5|7623.2|7604.6|7601.8|4410
1722872700000|2024-08-05 15:45:00|7610.8|7608|7617.6|7613.8|7620.6|7617.8|7603.8|7600.8|1528
1722873000000|2024-08-05 15:50:00|7617.7|7613.9|7632.5|7628.7|7641.5|7638.5|7614.6|7611.7|2708
1722873300000|2024-08-05 15:55:00|7632.4|7628.6|7637.5|7634.7|7641.5|7638.7|7621.5|7618.7|2513
1722873600000|2024-08-05 16:00:00|7638.5|7633.7|7662.4|7659.6|7666.1|7662.3|7636.4|7633.6|2853
1722873900000|2024-08-05 16:05:00|7662.3|7659.5|7653.4|7650.6|7663.3|7660.5|7649.4|7646.6|1386
1722874200000|2024-08-05 16:10:00|7653.3|7650.5|7658.3|7654.5|7661.3|7658.5|7647.4|7644.5|971
1722874500000|2024-08-05 16:15:00|7657.4|7654.6|7673.2|7669.4|7676.2|7673.4|7657.4|7654.5|3341
1722874800000|2024-08-05 16:20:00|7673|7670.2|7685|7682.2|7688|7685.2|7666.2|7663.4|2136
1722875100000|2024-08-05 16:25:00|7684.9|7682.1|7682|7679.2|7686|7683.2|7676.3|7673.2|1810
1722875400000|2024-08-05 16:30:00|7682.1|7679.3|7666.1|7663.3|7682.9|7680.1|7663.1|7660.2|1711
1722875700000|2024-08-05 16:35:00|7666|7663.2|7653.2|7649.4|7666|7663.2|7650.1|7646.5|1242
1722876000000|2024-08-05 16:40:00|7654.1|7650.4|7652|7649.2|7660.9|7658.1|7648.2|7645.4|3918
1722876300000|2024-08-05 16:45:00|7651.9|7649.1|7624.7|7621.9|7651.9|7649.1|7623.7|7620.6|3626
1722876600000|2024-08-05 16:50:00|7625.8|7623|7620.9|7618.1|7629.8|7626|7619.9|7616.9|4833
1722876900000|2024-08-05 16:55:00|7621.7|7618.9|7612.9|7610.1|7621.8|7619|7612.9|7610|2629
1722877200000|2024-08-05 17:00:00|7612.8|7610|7626.1|7623.3|7628.2|7625.3|7611.9|7609.1|3846
1722877500000|2024-08-05 17:05:00|7625.2|7622.4|7621.5|7617.7|7629.3|7626.4|7611.2|7607.5|6127
1722877800000|2024-08-05 17:10:00|7621.3|7618.7|7637.2|7634.4|7639.3|7636.4|7621.3|7618.4|1512
1722878100000|2024-08-05 17:15:00|7638.2|7635.3|7624.6|7621.8|7644.6|7641.5|7622.6|7619.7|2599
1722878400000|2024-08-05 17:20:00|7624.7|7621.9|7622.6|7619.8|7630.6|7626.8|7618.4|7615.6|906
1722878700000|2024-08-05 17:25:00|7625.2|7622.4|7622.4|7619.6|7632.3|7629|7620.4|7617.6|744
1722879000000|2024-08-05 17:30:00|7621.6|7618.8|7634.2|7631.4|7634.3|7631.5|7620.4|7617.6|1485
1722879300000|2024-08-05 17:35:00|7634.3|7630.5|7639.1|7636.3|7639.2|7636.4|7630.2|7626.5|1669
1722879600000|2024-08-05 17:40:00|7640.1|7636.2|7629.3|7626.5|7645.1|7642.3|7628.3|7625.5|1937
1722879900000|2024-08-05 17:45:00|7630.1|7627.3|7633.4|7630.6|7636.3|7632.5|7627.4|7624.5|1093
1722880200000|2024-08-05 17:50:00|7633.3|7630.5|7627.3|7624.5|7634.4|7631.6|7624.5|7621.7|1515
1722880500000|2024-08-05 17:55:00|7627.4|7624.6|7620.6|7616.8|7629.4|7626.6|7616.8|7613.8|1666
1722880800000|2024-08-05 18:00:00|7619.8|7617|7613.1|7610.3|7621.1|7617.8|7608.5|7605.5|6334
1722881100000|2024-08-05 18:05:00|7613.2|7610.4|7624.2|7621.4|7624.4|7621.6|7608.5|7604.9|3966
1722881400000|2024-08-05 18:10:00|7624.3|7621.5|7608.1|7604.3|7628.1|7625.2|7606.3|7603.5|3089
1722881700000|2024-08-05 18:15:00|7607.1|7603.8|7634|7631.2|7636.1|7633.2|7607.1|7603.8|2408
1722882000000|2024-08-05 18:20:00|7634.9|7631.1|7654.6|7650.8|7656.5|7653.1|7632|7629.2|4367
1722882300000|2024-08-05 18:25:00|7653.7|7650.9|7630.1|7626.3|7654.6|7650.9|7616.1|7613.3|11444
1722882600000|2024-08-05 18:30:00|7629.2|7626.4|7635.4|7631.6|7644.2|7641.3|7626.2|7623.4|4846
1722882900000|2024-08-05 18:35:00|7635.5|7631.7|7640.5|7636.7|7641.4|7638.6|7632.6|7629.7|924
1722883200000|2024-08-05 18:40:00|7640.6|7636.8|7647.4|7644.6|7648.4|7644.7|7635.5|7631.8|1241
1722883500000|2024-08-05 18:45:00|7647.3|7644.5|7646.5|7642.7|7648.4|7644.7|7641.4|7637.7|780
1722883800000|2024-08-05 18:50:00|7645.6|7642.8|7645.5|7642.7|7648.6|7645.8|7644.4|7641.6|312
1722884100000|2024-08-05 18:55:00|7646.4|7642.6|7665.2|7661.4|7665.2|7662.2|7644.4|7641.5|1473
1722884400000|2024-08-05 19:00:00|7665|7661.2|7670|7666.2|7670.9|7667.2|7663|7660.1|527
1722884700000|2024-08-05 19:05:00|7669.2|7666.4|7670|7666.2|7671.9|7669|7666.8|7663.1|486
1722885000000|2024-08-05 19:10:00|7669.9|7666.1|7671.7|7668.9|7673.8|7671|7667.8|7665|753
1722885300000|2024-08-05 19:15:00|7671.6|7668.8|7671.6|7668.8|7673.7|7670.8|7663.8|7660.9|543
1722885600000|2024-08-05 19:20:00|7671.7|7667.9|7667.6|7664.8|7673.5|7669.8|7666.7|7663.4|440
1722885900000|2024-08-05 19:25:00|7668.5|7664.7|7674.5|7671.7|7674.6|7671.7|7667.7|7664.7|404
1722886200000|2024-08-05 19:30:00|7675.3|7671.5|7675.4|7672.6|7676.6|7672.8|7671.5|7668.7|371
1722886500000|2024-08-05 19:35:00|7675.6|7671.8|7670.7|7667.9|7678.6|7675.8|7670.7|7667.9|389
1722886800000|2024-08-05 19:40:00|7670.6|7667.8|7679.7|7675.9|7682.6|7678.8|7670.6|7667.8|555
1722887100000|2024-08-05 19:45:00|7679.6|7675.8|7690.3|7686.5|7690.7|7687.4|7676.6|7673.6|894
1722887400000|2024-08-05 19:50:00|7690.2|7686.4|7704.4|7701.6|7707.4|7703.6|7688.3|7685.5|1259
1722887700000|2024-08-05 19:55:00|7704.3|7701.5|7705.4|7701.6|7707.3|7703.6|7701.4|7698.6|568
1722888000000|2024-08-05 20:00:00|7704.4|7700.7|7709.4|7706.6|7709.5|7706.6|7702.4|7698.9|161
1722888300000|2024-08-05 20:05:00|7709.5|7705.7|7720.4|7716.6|7720.4|7716.6|7709.4|7705.7|1454
1722888600000|2024-08-05 20:10:00|7720.5|7716.7|7709.4|7705.6|7720.5|7717.7|7706.5|7703.7|665
1722888900000|2024-08-05 20:15:00|7707.5|7703.7|7705.4|7701.6|7707.6|7704.6|7704.4|7700.6|145
1722889200000|2024-08-05 20:20:00|7705.6|7701.8|7703.6|7700.8|7707.7|7704.8|7703.6|7700.8|1207
1722889500000|2024-08-05 20:25:00|7702.7|7699.9|7714.6|7710.8|7716.7|7713.8|7701.7|7697.8|468
1722889800000|2024-08-05 20:30:00|7713.9|7710.1|7711.6|7707.8|7715.6|7711.8|7709.6|7705.8|169
1722890100000|2024-08-05 20:35:00|7710.7|7707.9|7708.7|7704.9|7710.9|7707.9|7706.6|7702.8|1471
1722890400000|2024-08-05 20:40:00|7708.6|7704.8|7707.6|7703.8|7709.6|7705.8|7704.7|7701.8|136
1722890700000|2024-08-05 20:45:00|7706.7|7703.9|7710.6|7706.8|7710.7|7707.8|7706.7|7703.8|67
1722891000000|2024-08-05 20:50:00|7709.7|7706.9|7725.6|7721.8|7733.5|7729.7|7709.7|7706.8|684
1722891300000|2024-08-05 20:55:00|7724.8|7721|7719.3|7715.5|7724.8|7721.9|7714.7|7710.9|233
1722891600000|2024-08-05 21:00:00|7719.2|7715.4|7732.8|7729|7732.8|7729.9|7719.2|7712.4|68
1722891900000|2024-08-05 21:05:00|7733.8|7731|7732.4|7724.6|7734.8|7731|7730.8|7723|196
1722892200000|2024-08-05 21:10:00|7731.2|7727.4|7731.4|7723.6|7733.7|7727.5|7728.9|7723.5|50
1722892500000|2024-08-05 21:15:00|7730.7|7722.9|7727.3|7723.5|7730.7|7723.5|7727.3|7722|0
1722892800000|2024-08-05 21:20:00|7727.8|7724|7726|7723.2|7727.8|7724|7726|7723.2|28
1722893100000|2024-08-05 21:25:00|7725.9|7723.1|7727.4|7723.6|7727.4|7723.6|7725.9|7723.1|28
1722893400000|2024-08-05 21:30:00|||||||||1
1722893700000|2024-08-05 21:35:00|7725.9|7723.1|7728.9|7726.1|7730.4|7726.6|7725.9|7723.1|3
1722894000000|2024-08-05 21:40:00|||||||||1
1722894300000|2024-08-05 21:45:00|7730.3|7722.5|7734.9|7727.1|7735.1|7731|7727.6|7722.5|51
1722894600000|2024-08-05 21:50:00|7732.1|7728.3|7728.4|7724.6|7732.4|7728.3|7725.8|7722|9
1722894900000|2024-08-05 21:55:00|7730|7722.2|7719.1|7711.3|7730|7724.1|7717.9|7711.3|46
1722902400000|2024-08-06 00:00:00|7737.1|7733.3|7736.7|7732.9|7741.8|7739|7724.7|7720.9|1326
1722902700000|2024-08-06 00:05:00|7735|7732.2|7734.8|7732|7738.8|7735.2|7729.8|7726.9|261
1722903000000|2024-08-06 00:10:00|7733.8|7731|7740.9|7738.1|7741.9|7739|7732.8|7729|258
1722903300000|2024-08-06 00:15:00|7740.8|7738|7747.6|7743.8|7748.6|7745.8|7738.7|7735.9|285
1722903600000|2024-08-06 00:20:00|7747.4|7744.6|7753.7|7749.9|7753.8|7751|7746.7|7743.5|384
1722903900000|2024-08-06 00:25:00|7753.8|7750.9|7747.8|7745|7753.8|7750.9|7745.7|7742.9|248
1722904200000|2024-08-06 00:30:00|7747.9|7744.1|7749.8|7747|7749.9|7747.1|7746.7|7743.9|60
1722904500000|2024-08-06 00:35:00|7748.8|7746|7753.7|7750.9|7755.7|7751.9|7747.8|7744.9|226
1722904800000|2024-08-06 00:40:00|7754.7|7751.7|7757.8|7755|7758.7|7755.7|7753.7|7750.7|76
1722905100000|2024-08-06 00:45:00|7757.5|7754.7|7766.6|7763.8|7768.6|7765.2|7755.7|7752.4|357
1722905400000|2024-08-06 00:50:00|7766.5|7763.7|7759.5|7755.7|7776.4|7771.7|7756.5|7752.8|652
1722905700000|2024-08-06 00:55:00|7758.6|7755.8|7760.5|7757.7|7767.5|7764.6|7757.5|7753.8|157
1722906000000|2024-08-06 01:00:00|7760.6|7757.8|7738.4|7734.6|7761.5|7757.8|7724.5|7721.6|1702
1722906300000|2024-08-06 01:05:00|7738.5|7734.7|7727.3|7723.5|7738.5|7734.7|7720.2|7717.4|533
1722906600000|2024-08-06 01:10:00|7726.3|7722.7|7732.2|7728.4|7737.2|7734.2|7722.2|7718.6|509
1722906900000|2024-08-06 01:15:00|7732.9|7729.1|7726.3|7723.5|7738|7735.1|7726.3|7723.4|191
1722907200000|2024-08-06 01:20:00|7726.2|7723.4|7717.1|7714.3|7729.2|7726.2|7716.1|7713.2|514
1722907500000|2024-08-06 01:25:00|7718|7714.2|7727.4|7723.6|7728.4|7725.5|7717.1|7714.2|199
1722907800000|2024-08-06 01:30:00|7727.3|7723.5|7703.3|7700.5|7728.3|7724.6|7702.3|7698.6|228
1722908100000|2024-08-06 01:35:00|7703.1|7700.3|7703.5|7700.7|7705.4|7702.6|7700.1|7696.3|358
1722908400000|2024-08-06 01:40:00|7703.6|7699.8|7709.2|7706.4|7711.4|7707.7|7699.5|7696.6|250
1722908700000|2024-08-06 01:45:00|7709.5|7706.7|7717.5|7714.7|7717.6|7714.7|7707.4|7703.6|235
1722909000000|2024-08-06 01:50:00|7717.6|7714.8|7727.4|7724.6|7732.2|7728.4|7717.5|7714.7|412
1722909300000|2024-08-06 01:55:00|7727.2|7724.4|7733.8|7731|7749|7745.3|7727.2|7724.4|691
1722909600000|2024-08-06 02:00:00|7734|7731.2|7730.9|7727.1|7737.9|7734.1|7730|7727.1|626
1722909900000|2024-08-06 02:05:00|7731|7727.2|7725|7721.2|7735.1|7732.2|7724|7720.3|155
1722910200000|2024-08-06 02:10:00|7725.1|7721.3|7719.1|7715.3|7729.9|7726.2|7717.1|7714.2|296
1722910500000|2024-08-06 02:15:00|7719.2|7716.4|7723.1|7720.3|7725.2|7721.4|7719.2|7716.3|59
1722910800000|2024-08-06 02:20:00|7724.1|7721.3|7733.1|7729.3|7733.1|7729.3|7724.1|7720.3|60
1722911100000|2024-08-06 02:25:00|7732|7729.2|7732.1|7728.3|7734.1|7731.2|7731.1|7728.2|61
1722911400000|2024-08-06 02:30:00|7732.2|7729.3|7730|7726.2|7732.6|7729.3|7723.1|7719.4|566
1722911700000|2024-08-06 02:35:00|7729.1|7726.3|7724.3|7720.5|7730|7726.3|7722.2|7718.4|169
1722912000000|2024-08-06 02:40:00|7723.2|7720.4|7723.3|7720.5|7726.3|7723.4|7721.2|7718.3|390
1722912300000|2024-08-06 02:45:00|7724.2|7720.4|7726.3|7722.5|7726.3|7723.4|7720.8|7717.5|141
1722912600000|2024-08-06 02:50:00|7726.2|7722.4|7725.3|7721.5|7727.3|7724.4|7719.5|7716.4|613
1722912900000|2024-08-06 02:55:00|7725.2|7722.4|7719.2|7716.4|7726.3|7723.4|7719.2|7716.3|402
1722913200000|2024-08-06 03:00:00|7718.3|7715.5|7718.2|7714.4|7720.3|7716.5|7716.2|7713.4|173
1722913500000|2024-08-06 03:05:00|7718.3|7714.5|7715.1|7712.3|7720.7|7717.4|7711.2|7708.4|471
1722913800000|2024-08-06 03:10:00|7715.2|7712.4|7705.2|7702.4|7715.2|7712.4|7704.2|7701.3|195
1722914100000|2024-08-06 03:15:00|7705.3|7702.5|7707.2|7704.4|7710.2|7707.2|7705.2|7702.3|174
1722914400000|2024-08-06 03:20:00|7708.2|7704.2|7709.2|7705.4|7710.2|7707.4|7701.2|7698.2|429
1722914700000|2024-08-06 03:25:00|7709.3|7706.4|7712.2|7709.4|7714.3|7710.5|7709|7705.2|106
1722915000000|2024-08-06 03:30:00|7712.3|7709.5|7704.3|7700.5|7715.3|7711.6|7703.4|7700.5|146
1722915300000|2024-08-06 03:35:00|7704.4|7701.5|7708.3|7704.5|7709.3|7706.4|7702.2|7698.5|86
1722915600000|2024-08-06 03:40:00|7707.3|7704.4|7717.3|7713.5|7717.3|7714.2|7707.3|7704.4|130
1722915900000|2024-08-06 03:45:00|7717.1|7714.3|7723.3|7719.5|7727.4|7724.5|7717.1|7714.3|291
1722916200000|2024-08-06 03:50:00|7722.3|7720.5|7718|7715.2|7723.3|7720.5|7718|7715.2|53
1722916500000|2024-08-06 03:55:00|7719|7715.3|7717.1|7713.3|7719.1|7716.2|7716|7712.3|78
1722916800000|2024-08-06 04:00:00|7717.3|7714.3|7716.1|7712.3|7719|7715.3|7712.3|7709.5|77
1722917100000|2024-08-06 04:05:00|7715.1|7711.5|7722.2|7718.4|7723.2|7720.3|7715.1|7711.5|94
1722917400000|2024-08-06 04:10:00|7722.1|7719.3|7723.2|7719.4|7724.2|7720.4|7722.1|7719.2|28
1722917700000|2024-08-06 04:15:00|7722.1|7719.3|7723|7719.2|7724.1|7721.2|7721|7717.3|29
1722918000000|2024-08-06 04:20:00|7723.1|7719.3|7721.1|7718.3|7724|7720.3|7721.1|7718.3|45
1722918300000|2024-08-06 04:25:00|7722|7718.2|7724|7720.2|7725.2|7722.3|7721|7718.2|39
1722918600000|2024-08-06 04:30:00|7723.1|7720.3|7727.1|7724.3|7731.1|7727.4|7723.1|7720.2|183
1722918900000|2024-08-06 04:35:00|7728.1|7725.2|7728.2|7724.4|7728.2|7725.3|7724.1|7720.4|52
1722919200000|2024-08-06 04:40:00|7728|7725.2|7729.9|7727.1|7736.2|7733.1|7728|7725.2|266
1722919500000|2024-08-06 04:45:00|7730|7726.2|7727|7723.2|7730|7726.2|7722.9|7720.1|82
1722919800000|2024-08-06 04:50:00|7726|7723.1|7729|7725.2|7729.8|7726.3|7726|7723.1|23
1722920100000|2024-08-06 04:55:00|7728|7724.2|7726.2|7722.4|7728|7725.2|7722.1|7719.2|51
1722920400000|2024-08-06 05:00:00|7726.1|7723.3|7724.3|7721.5|7728.1|7724.4|7724.1|7721.2|20
1722920700000|2024-08-06 05:05:00|7724.1|7721.3|7716.1|7713.3|7724.1|7721.3|7714|7710.3|109
1722921000000|2024-08-06 05:10:00|7715.2|7712.3|7718.1|7714.3|7718.7|7715.4|7713.1|7709.4|302
1722921300000|2024-08-06 05:15:00|7717.2|7714.4|7716.3|7712.5|7719.2|7716.3|7714.2|7711.3|49
1722921600000|2024-08-06 05:20:00|7716.2|7712.4|7717.9|7714.1|7719.4|7716.3|7714.1|7711.3|42
1722921900000|2024-08-06 05:25:00|7718.1|7715.3|7725.9|7723.1|7725.9|7723.1|7718.1|7714.4|46
1722922200000|2024-08-06 05:30:00|7725.8|7723|7714.9|7711.1|7725.8|7723|7708.2|7705.3|316
1722922500000|2024-08-06 05:35:00|7715.2|7711.4|7716.8|7713|7719.8|7716.1|7711.8|7708.9|485
1722922800000|2024-08-06 05:40:00|7716.9|7713.1|7717|7714.2|7718.2|7715.2|7711.9|7709|170
1722923100000|2024-08-06 05:45:00|7717.2|7714.4|7703.2|7700.4|7718.2|7715.2|7703.2|7699.9|184
1722923400000|2024-08-06 05:50:00|7703|7700.2|7704|7701.2|7705.2|7702.4|7697.2|7694.2|567
1722923700000|2024-08-06 05:55:00|7704.2|7701.4|7701|7698.2|7708.2|7705.2|7698|7694.4|452
1722924000000|2024-08-06 06:00:00|7701.2|7698.4|7703|7700.2|7705.2|7701.4|7698|7694.4|317
1722924300000|2024-08-06 06:05:00|7701.2|7698.4|7688.1|7684.3|7701.2|7698.4|7687|7684.2|1303
1722924600000|2024-08-06 06:10:00|7688|7685.2|7691.1|7687.3|7695.9|7693.1|7685|7682.1|760
1722924900000|2024-08-06 06:15:00|7691|7687.2|7690|7686.2|7693|7690.2|7686|7683.2|646
1722925200000|2024-08-06 06:20:00|7689.1|7686.3|7703.1|7700.3|7703.1|7700.3|7686.1|7682.8|690
1722925500000|2024-08-06 06:25:00|7703|7700.2|7704.9|7702.1|7706.9|7704|7699.4|7696.1|765
1722925800000|2024-08-06 06:30:00|7704.8|7702|7703.9|7701.1|7706.8|7703.1|7700.9|7698.1|501
1722926100000|2024-08-06 06:35:00|7704.9|7702|7701.9|7698.1|7705.8|7702.1|7696.9|7694|431
1722926400000|2024-08-06 06:40:00|7700.9|7698|7693.9|7690.1|7702.4|7699.1|7693.9|7690.1|558
1722926700000|2024-08-06 06:45:00|7692.9|7691|7695|7692.2|7695.9|7692.4|7688.8|7686|594
1722927000000|2024-08-06 06:50:00|7694.9|7692.1|7687.7|7684.9|7695.9|7692.9|7687.7|7684.9|662
1722927300000|2024-08-06 06:55:00|7688.7|7685.9|7684.9|7682.1|7688.9|7685.9|7682.7|7679.9|983
1722927600000|2024-08-06 07:00:00|7685|7682.2|7667.3|7664.5|7685|7682.2|7666.1|7662.8|1879
1722927900000|2024-08-06 07:05:00|7666.6|7663.8|7668.3|7665.5|7669.3|7666.5|7663.2|7660.4|456
1722928200000|2024-08-06 07:10:00|7668.2|7665.4|7662.3|7659.5|7669.2|7666.4|7659.3|7656.2|428
1722928500000|2024-08-06 07:15:00|7662.2|7659.4|7664.2|7661.4|7665.3|7662.5|7660.2|7657.4|792
1722928800000|2024-08-06 07:20:00|7664.3|7661.5|7661.3|7658.5|7670.2|7667.4|7660.5|7657.5|1018
1722929100000|2024-08-06 07:25:00|7661.2|7658.4|7657.3|7654.5|7662.3|7659.4|7652.4|7649.6|1580
1722929400000|2024-08-06 07:30:00|7657.2|7654.4|7641.4|7638.6|7658.3|7655.5|7638.4|7635.6|1830
1722929700000|2024-08-06 07:35:00|7640.6|7637.8|7632.6|7628.8|7641.6|7638.6|7631.6|7628.8|1817
1722930000000|2024-08-06 07:40:00|7632.4|7629.6|7632.2|7629.4|7635.6|7632.8|7622.4|7619.6|4441
1722930300000|2024-08-06 07:45:00|7633|7629.2|7625.7|7622.9|7638.9|7636|7625.7|7622|2084
1722930600000|2024-08-06 07:50:00|7625.8|7623|7618.8|7616|7631.8|7628.9|7618.8|7616|1489
1722930900000|2024-08-06 07:55:00|7619.7|7616.9|7626.5|7623.7|7626.8|7624|7615.9|7613.1|1355
1722931200000|2024-08-06 08:00:00|7626.7|7623.9|7615.9|7613.1|7633.7|7630.4|7615.8|7613|1508
1722931500000|2024-08-06 08:05:00|7616|7613.2|7618.9|7616.1|7629.5|7626.1|7615.8|7613|1744
1722931800000|2024-08-06 08:10:00|7618.8|7616|7626.3|7622.5|7632.3|7629.5|7618.8|7616|2676
1722932100000|2024-08-06 08:15:00|7625.4|7622.6|7615.3|7612.5|7630.3|7627.4|7615.3|7612.5|1715
1722932400000|2024-08-06 08:20:00|7615.4|7612.6|7641.3|7638.5|7643.2|7640.4|7615.4|7612.6|2160
1722932700000|2024-08-06 08:25:00|7641.2|7638.4|7638.2|7635.4|7646.9|7644.1|7636.3|7633.2|4529
1722933000000|2024-08-06 08:30:00|7638|7635.2|7639|7636.2|7649.8|7647|7631.2|7628.4|4877
1722933300000|2024-08-06 08:35:00|7638.9|7636.1|7625.1|7622.3|7642.9|7640.1|7619.1|7616.2|2026
1722933600000|2024-08-06 08:40:00|7625.3|7621.5|7628.1|7624.3|7630|7627.2|7620.3|7617.2|3212
1722933900000|2024-08-06 08:45:00|7627.3|7624.5|7633.3|7629.5|7634.4|7631.5|7618.3|7615.5|1637
1722934200000|2024-08-06 08:50:00|7633.1|7630.3|7637.5|7634.7|7652|7649.2|7632.1|7628.5|2227
1722934500000|2024-08-06 08:55:00|7636.5|7633.7|7628.9|7626.1|7636.5|7633.7|7619.7|7616.1|3510
1722934800000|2024-08-06 09:00:00|7629.7|7625.9|7620|7617.2|7631.7|7627.9|7618|7615.1|1399
1722935100000|2024-08-06 09:05:00|7620.2|7617.4|7625.1|7622.3|7629.1|7626.2|7615|7612.2|1194
1722935400000|2024-08-06 09:10:00|7625.2|7622.4|7628.2|7625.4|7631|7627.3|7615.1|7612.2|986
1722935700000|2024-08-06 09:15:00|7628.1|7625.3|7630.2|7627.4|7638|7635.1|7623|7619.2|1156
1722936000000|2024-08-06 09:20:00|7631.2|7628.4|7630.1|7626.3|7633.2|7630.4|7622.2|7619.3|1377
1722936300000|2024-08-06 09:25:00|7629.2|7626.4|7635.1|7631.3|7635.1|7632.3|7616.1|7613.2|1228
1722936600000|2024-08-06 09:30:00|7634.1|7630.3|7619.1|7616.3|7638|7635.2|7617.1|7614.2|990
1722936900000|2024-08-06 09:35:00|7619|7616.2|7633.8|7630|7635.1|7632.2|7619|7616.2|821
1722937200000|2024-08-06 09:40:00|7634|7631|7639.7|7636.9|7640.7|7637.9|7615|7612.2|1789
1722937500000|2024-08-06 09:45:00|7639.6|7636.8|7633.8|7630|7642.7|7639.9|7631.8|7628.2|1193
1722937800000|2024-08-06 09:50:00|7633|7630.2|7641.5|7638.7|7641.6|7638.8|7626.7|7623|1512
1722938100000|2024-08-06 09:55:00|7640.7|7637.9|7650.5|7646.7|7654.5|7651.7|7638.7|7635.9|1739
1722938400000|2024-08-06 10:00:00|7649.6|7646.8|7623.7|7619.9|7650.3|7646.8|7622.7|7619.8|887
1722938700000|2024-08-06 10:05:00|7622.7|7619.4|7627.6|7624.8|7628.4|7625.6|7606.8|7603.1|2079
1722939000000|2024-08-06 10:10:00|7628.4|7624.6|7641.4|7638.6|7644.3|7639.4|7625.3|7621.6|777
1722939300000|2024-08-06 10:15:00|7642.2|7639.4|7645.4|7641.6|7645.4|7642.6|7635.2|7631.5|751
1722939600000|2024-08-06 10:20:00|7644.6|7640.8|7651.7|7648.9|7656.7|7653.8|7642.6|7639.8|1008
1722939900000|2024-08-06 10:25:00|7652.4|7649.6|7656.3|7652.5|7659.4|7656.5|7649.6|7645.9|1302
1722940200000|2024-08-06 10:30:00|7658.3|7655.5|7656.3|7652.5|7661.3|7657.6|7648.6|7645.5|1565
1722940500000|2024-08-06 10:35:00|7655.3|7651.6|7653.3|7650.5|7658.3|7655.5|7653.3|7650.5|671
1722940800000|2024-08-06 10:40:00|7653.2|7650.4|7659.2|7656.4|7660.4|7657.5|7653.2|7650.4|1093
1722941100000|2024-08-06 10:45:00|7658.9|7656.1|7656.4|7653.6|7661.2|7657.4|7655.4|7652.6|609
1722941400000|2024-08-06 10:50:00|7657.3|7653.5|7664.9|7662.1|7665.4|7662.1|7648.4|7645.6|1154
1722941700000|2024-08-06 10:55:00|7664.4|7661.6|7678.2|7674.4|7680.2|7676.5|7664.4|7661.6|1315
1722942000000|2024-08-06 11:00:00|7677.8|7674|7676.2|7673.4|7684.2|7681.4|7668.2|7664.4|1207
1722942300000|2024-08-06 11:05:00|7676|7673.2|7665.1|7662.3|7676|7673.2|7661.3|7658.3|757
1722942600000|2024-08-06 11:10:00|7665.3|7662.5|7653.3|7650.5|7667.1|7663.5|7648.3|7644.5|515
1722942900000|2024-08-06 11:15:00|7653.1|7650.3|7638.6|7635.8|7655.3|7652.2|7635.9|7633|1870
1722943200000|2024-08-06 11:20:00|7637.8|7634.8|7639.8|7637|7643.8|7640.1|7635.9|7633|691
1722943500000|2024-08-06 11:25:00|7640.6|7636.8|7628.9|7626.1|7640.6|7637|7626.9|7624|841
1722943800000|2024-08-06 11:30:00|7629.8|7626|7610.9|7608.1|7629.9|7627.1|7609.9|7607.1|2444
1722944100000|2024-08-06 11:35:00|7611.8|7609|7620.6|7617.8|7623.8|7621|7608.9|7606.1|1173
1722944400000|2024-08-06 11:40:00|7620.7|7617.9|7615.7|7612.9|7621.7|7618.8|7614.9|7611.9|603
1722944700000|2024-08-06 11:45:00|7616.6|7613.8|7626.5|7622.7|7627.4|7623.7|7612.1|7609.3|1332
1722945000000|2024-08-06 11:50:00|7626.4|7623.6|7615.7|7612.9|7631.6|7628.8|7613.9|7611.1|653
1722945300000|2024-08-06 11:55:00|7615.6|7612.8|7614.9|7612.1|7621.7|7617.8|7612.6|7609.8|665
1722945600000|2024-08-06 12:00:00|7614.7|7611.9|7622.6|7619.8|7623.5|7620.6|7611.9|7608.9|1715
1722945900000|2024-08-06 12:05:00|7622.5|7619.7|7618.6|7615.8|7622.5|7619.7|7609.4|7606.6|950
1722946200000|2024-08-06 12:10:00|7618.7|7615.9|7574.8|7571|7619.7|7615.9|7562.9|7559.2|3925
1722946500000|2024-08-06 12:15:00|7575.6|7572|7570.7|7567.9|7580|7577|7554|7551.2|2600
1722946800000|2024-08-06 12:20:00|7570.6|7566.9|7589.3|7586.5|7589.6|7586.7|7564.7|7561.8|2184
1722947100000|2024-08-06 12:25:00|7589.5|7586.7|7583.5|7580.7|7592.5|7589.5|7583.5|7580.5|1091
1722947400000|2024-08-06 12:30:00|7583.3|7580.5|7573.3|7570.5|7583.5|7580.7|7567.6|7564.7|1269
1722947700000|2024-08-06 12:35:00|7574.3|7571.5|7572.5|7569.7|7583.5|7580.5|7567.6|7564.7|1273
1722948000000|2024-08-06 12:40:00|7571.6|7568.8|7572.6|7568.8|7579.4|7576.6|7563.6|7560.7|1128
1722948300000|2024-08-06 12:45:00|7571.7|7568.9|7561.7|7557.9|7571.7|7568.9|7557.7|7554|1808
1722948600000|2024-08-06 12:50:00|7561.8|7559|7556.7|7553.9|7570.6|7566.8|7552.7|7549.8|1757
1722948900000|2024-08-06 12:55:00|7556.8|7554|7572.4|7568.6|7576.6|7573.6|7553.7|7550|1684
1722949200000|2024-08-06 13:00:00|7571.6|7568.8|7590.2|7587.4|7599.6|7596.4|7564.6|7561.8|3450
1722949500000|2024-08-06 13:05:00|7590.3|7586.5|7570.4|7567.6|7595.2|7591.4|7569.3|7565.8|2133
1722949800000|2024-08-06 13:10:00|7572.3|7568.5|7574|7570.2|7593|7589.2|7562.4|7559.5|1905
1722950100000|2024-08-06 13:15:00|7573|7569.4|7581.9|7579.1|7584.2|7581.2|7565.2|7562.4|1436
1722950400000|2024-08-06 13:20:00|7582.8|7579|7560.4|7557.6|7583.9|7581.1|7559.5|7556.2|2162
1722950700000|2024-08-06 13:25:00|7560.5|7557.7|7564.3|7561.5|7575.9|7572.6|7559.5|7556.6|2940
1722951000000|2024-08-06 13:30:00|7564.2|7561.4|7581.3|7577.5|7593.3|7589.5|7562.2|7559.2|1831
1722951300000|2024-08-06 13:35:00|7581|7578.2|7621|7617.2|7627.8|7624.8|7574.2|7571.4|2903
1722951600000|2024-08-06 13:40:00|7620|7616.1|7626.8|7624|7629.9|7627.1|7614.9|7611.4|1822
1722951900000|2024-08-06 13:45:00|7626|7623.2|7642.5|7638.7|7644.8|7641.5|7611|7608.1|2332
1722952200000|2024-08-06 13:50:00|7642.6|7639.8|7639.6|7635.8|7642.8|7639.8|7624.8|7621.8|2719
1722952500000|2024-08-06 13:55:00|7639.5|7635.7|7654.2|7650.4|7661.7|7658.7|7632.6|7629.8|3820
1722952800000|2024-08-06 14:00:00|7653.4|7650.6|7658.4|7655.6|7663.2|7660.3|7639.4|7636.6|2766
1722953100000|2024-08-06 14:05:00|7657.6|7654.8|7680.2|7676.4|7681.2|7678.3|7657.6|7654.7|2988
1722953400000|2024-08-06 14:10:00|7680.1|7677.3|7670.5|7667.7|7682.2|7678.9|7661.2|7658.3|2004
1722953700000|2024-08-06 14:15:00|7670.4|7667.6|7662.4|7659.6|7676.2|7672.6|7653.4|7650.2|1175
1722954000000|2024-08-06 14:20:00|7662.5|7659.7|7676.2|7673.4|7677|7673.4|7659.4|7655.7|1479
1722954300000|2024-08-06 14:25:00|7676.1|7672.3|7668.2|7665.4|7689.4|7686.4|7665.2|7662.4|1993
1722954600000|2024-08-06 14:30:00|7668.3|7665.5|7688.1|7684.3|7690.1|7687.2|7660.3|7657.5|1963
1722954900000|2024-08-06 14:35:00|7688|7685.2|7675|7672.2|7694.6|7691.8|7672.1|7669.3|3178
1722955200000|2024-08-06 14:40:00|7675.1|7671.3|7696.4|7692.6|7701.3|7698|7672.2|7669.3|2509
1722955500000|2024-08-06 14:45:00|7694.8|7692|7684.7|7681.9|7700.4|7697.6|7682.6|7679.8|4270
1722955800000|2024-08-06 14:50:00|7684.6|7681.8|7700.4|7696.6|7706.4|7703.5|7675.7|7672.9|3671
1722956100000|2024-08-06 14:55:00|7700.3|7696.5|7699.6|7696.8|7703.4|7700.5|7683.7|7680.8|3418
1722956400000|2024-08-06 15:00:00|7699.4|7696.6|7677.4|7674.6|7703.4|7700.6|7673.7|7670|2744
1722956700000|2024-08-06 15:05:00|7677.8|7675|7657.1|7654.3|7687.8|7684.9|7655.2|7652.3|4135
1722957000000|2024-08-06 15:10:00|7656.1|7653.3|7632.2|7629.4|7658.1|7655.3|7612.4|7609.6|7209
1722957300000|2024-08-06 15:15:00|7632.3|7629.5|7628.3|7625.5|7645.3|7642.5|7623.4|7620.5|2524
1722957600000|2024-08-06 15:20:00|7628.4|7625.6|7626.6|7622.8|7630.4|7627.6|7613.6|7610.6|3745
1722957900000|2024-08-06 15:25:00|7626.4|7623.6|7649.7|7646.9|7651.9|7649.1|7625.7|7622.8|7546
1722958200000|2024-08-06 15:30:00|7650.7|7647.9|7676.7|7672.9|7680.5|7677.7|7648.9|7646|4749
1722958500000|2024-08-06 15:35:00|7676.5|7672.7|7656.6|7653.8|7690.3|7687.5|7652.6|7649.8|2940
1722958800000|2024-08-06 15:40:00|7656.8|7654|7678.4|7674.6|7679.4|7676.3|7648.6|7645.8|2316
1722959100000|2024-08-06 15:45:00|7678.3|7675.5|7674.3|7671.5|7683.3|7680.3|7669.1|7665.6|2547
1722959400000|2024-08-06 15:50:00|7675.4|7671.6|7671.1|7668.3|7677.3|7674.3|7660.5|7657.7|2114
1722959700000|2024-08-06 15:55:00|7671.4|7668.6|7678.1|7675.3|7684.9|7681.4|7671.2|7668.4|1158
1722960000000|2024-08-06 16:00:00|7678.2|7674.4|7688.6|7685.8|7696.3|7693.5|7674.1|7671.2|3300
1722960300000|2024-08-06 16:05:00|7688.5|7685.7|7680.8|7677|7691.5|7688.5|7676.6|7672.9|888
1722960600000|2024-08-06 16:10:00|7680.7|7677.9|7684.5|7681.7|7692.8|7689.8|7679.6|7675.8|1565
1722960900000|2024-08-06 16:15:00|7683.7|7680.9|7691.2|7687.4|7698.7|7695.9|7681.5|7678.7|4032
1722961200000|2024-08-06 16:20:00|7691.1|7687.3|7679.2|7675.4|7693.8|7691|7677.2|7673.5|1629
1722961500000|2024-08-06 16:25:00|7679.1|7676.4|7663.4|7659.6|7680.2|7676.4|7659.6|7656.3|1167
1722961800000|2024-08-06 16:30:00|7662.4|7658.8|7673.2|7670.4|7678.2|7674.4|7650.3|7646.6|2803
1722962100000|2024-08-06 16:35:00|7673|7670.2|7663.7|7660.9|7680.3|7677.4|7658.4|7655.6|1737
1722962400000|2024-08-06 16:40:00|7664.4|7661.6|7656.7|7653.9|7668.6|7665.8|7653.1|7650|1203
1722962700000|2024-08-06 16:45:00|7657.4|7654.6|7654.7|7650.9|7661.7|7658.9|7652.7|7649|886
1722963000000|2024-08-06 16:50:00|7654.8|7651|7654.7|7650.9|7659.8|7657|7646.9|7644|975
1722963300000|2024-08-06 16:55:00|7653.8|7651|7651.9|7649.1|7656.7|7653.9|7650.7|7647.7|704
1722963600000|2024-08-06 17:00:00|7651.7|7648.9|7653.5|7649.7|7662.5|7659.6|7647.8|7644|936
1722963900000|2024-08-06 17:05:00|7654.7|7650.9|7650.5|7646.7|7656.5|7653.7|7636|7633.2|1462
1722964200000|2024-08-06 17:10:00|7649.7|7647.7|7649.7|7646.9|7655.7|7652.6|7643.7|7640.7|633
1722964500000|2024-08-06 17:15:00|7649.8|7647|7670.4|7667.6|7673.4|7670.5|7644.7|7641.9|881
1722964800000|2024-08-06 17:20:00|7669.6|7666.8|7666.5|7663.7|7671.5|7667.8|7654.1|7650.8|758
1722965100000|2024-08-06 17:25:00|7666.6|7663.8|7675.2|7672.4|7681.3|7678.5|7665.4|7662.6|2715
1722965400000|2024-08-06 17:30:00|7675.1|7672.3|7672|7668.2|7679.7|7676.4|7666.2|7663.2|926
1722965700000|2024-08-06 17:35:00|7672.2|7668.4|7677.2|7674.4|7681.2|7678.4|7665.5|7662.6|1559
1722966000000|2024-08-06 17:40:00|7678.2|7674.6|7677.2|7674.4|7681|7678.2|7670.2|7667.3|787
1722966300000|2024-08-06 17:45:00|7677.1|7674.3|7666.2|7663.4|7679.2|7676.3|7663.2|7659.6|1236
1722966600000|2024-08-06 17:50:00|7666.4|7663.6|7666.6|7663.8|7668.4|7665.4|7662.4|7659.6|1022
1722966900000|2024-08-06 17:55:00|7666.4|7663.6|7670.3|7667.5|7675.2|7671.6|7665.5|7662.7|695
1722967200000|2024-08-06 18:00:00|7670.2|7667.4|7683.8|7681|7685.8|7683|7665.3|7662.5|2503
1722967500000|2024-08-06 18:05:00|7684.6|7681.8|7689.8|7687|7691.8|7689|7675.1|7672.1|1372
1722967800000|2024-08-06 18:10:00|7690.8|7688|7662.3|7659.5|7694.7|7691.9|7658.5|7655.5|3136
1722968100000|2024-08-06 18:15:00|7662.5|7659.7|7653.9|7651.1|7665.2|7661.5|7648.1|7644.4|2422
1722968400000|2024-08-06 18:20:00|7654.7|7651.9|7658.9|7656.1|7666.1|7663.1|7647.1|7643.8|2483
1722968700000|2024-08-06 18:25:00|7659.1|7656.3|7633.1|7630.3|7664.1|7661.3|7627.4|7624.5|8301
1722969000000|2024-08-06 18:30:00|7633.2|7630.4|7651.9|7649.1|7651.9|7649.1|7630.3|7627.5|1918
1722969300000|2024-08-06 18:35:00|7652.1|7649.3|7655|7652.2|7657.2|7654.4|7646|7642.9|654
1722969600000|2024-08-06 18:40:00|7655.2|7651.4|7644|7641.2|7655.2|7652.2|7644|7640.7|489
1722969900000|2024-08-06 18:45:00|7645|7642.1|7648.2|7645.4|7649|7645.4|7643.2|7640.1|453
1722970200000|2024-08-06 18:50:00|7648|7645.2|7648.2|7644.4|7649.2|7646.4|7645|7641.4|270
1722970500000|2024-08-06 18:55:00|7647.3|7644.5|7638.3|7635.5|7647.3|7644.5|7637.4|7634.4|414
1722970800000|2024-08-06 19:00:00|7637.5|7634.7|7633.9|7631.1|7637.5|7634.7|7631.2|7627.5|191
1722971100000|2024-08-06 19:05:00|7634.1|7631.3|7628.3|7625.5|7636.1|7632.3|7627.3|7624.5|322
1722971400000|2024-08-06 19:10:00|7628.4|7624.6|7634|7631.2|7636.3|7633.5|7627.3|7624.3|284
1722971700000|2024-08-06 19:15:00|7634.1|7631.3|7625.1|7621.3|7634.3|7631.3|7621.3|7618.3|271
1722972000000|2024-08-06 19:20:00|7625.3|7621.5|7632.7|7629.9|7634|7630.3|7625.1|7621.5|256
1722972300000|2024-08-06 19:25:00|7632.9|7630.1|7636.9|7633.1|7637|7634.2|7630.1|7627.2|212
1722972600000|2024-08-06 19:30:00|7637|7633.2|7631.7|7628.9|7637|7633.2|7629.9|7626.2|142
1722972900000|2024-08-06 19:35:00|7631.9|7629.1|7636|7633.2|7638.1|7635.2|7631.9|7628.1|131
1722973200000|2024-08-06 19:40:00|7635.9|7633.1|7635|7632.2|7637.1|7634.2|7634.1|7631.2|127
1722973500000|2024-08-06 19:45:00|7634.1|7631.3|7630.1|7626.3|7638.1|7635|7629|7625.3|142
1722973800000|2024-08-06 19:50:00|7629.1|7625.6|7626.1|7623.3|7631.2|7627.4|7625.1|7621.4|98
1722974100000|2024-08-06 19:55:00|7627.1|7623.4|7620.1|7617.3|7627.2|7623.4|7620.1|7617.3|367
1722974400000|2024-08-06 20:00:00|7620.2|7617.4|7619.1|7616.3|7624.1|7620.3|7618.1|7614.3|168
1722974700000|2024-08-06 20:05:00|7619.2|7616.4|7625.3|7622.5|7627.1|7624.3|7619.1|7615.3|145
1722975000000|2024-08-06 20:10:00|7625.2|7622.4|7619.2|7616.4|7627.2|7623.4|7618.3|7615|418
1722975300000|2024-08-06 20:15:00|7620.3|7616.5|7626.3|7622.5|7626.3|7623.5|7619.2|7615.5|103
1722975600000|2024-08-06 20:20:00|7627.3|7623.5|7630.2|7626.4|7632.3|7629.3|7626.5|7622.5|80
1722975900000|2024-08-06 20:25:00|7630.3|7626.5|7630.8|7627|7633.3|7629.4|7628.5|7625.5|99
1722976200000|2024-08-06 20:30:00|7630.7|7626.9|7613.2|7609.4|7639.1|7635.3|7601.3|7598.2|1100
1722976500000|2024-08-06 20:35:00|7612.8|7609|7620.3|7616.5|7624.3|7620.5|7607.2|7603.5|1224
1722976800000|2024-08-06 20:40:00|7619.2|7616.4|7627.3|7623.5|7631.2|7627.4|7612.2|7608.5|533
1722977100000|2024-08-06 20:45:00|7628.5|7624.7|7625.6|7621.8|7633.3|7629.5|7623.4|7619.6|101
1722977400000|2024-08-06 20:50:00|7625.3|7621.5|7627.6|7623.8|7633.6|7629.8|7621.6|7618.8|367
1722977700000|2024-08-06 20:55:00|7627.9|7624.1|7622.6|7618.8|7631.4|7627.6|7622.6|7618.8|86
1722978000000|2024-08-06 21:00:00|7626.6|7619.1|7626.9|7619.1|7626.9|7619.1|7626.6|7619.1|1
1722978300000|2024-08-06 21:05:00|||||||||1
1722978600000|2024-08-06 21:10:00|7626|7618.2|7624.4|7616.6|7626|7618.5|7621.3|7613.5|4
1722978900000|2024-08-06 21:15:00|7623.9|7616.1|7616.9|7613.1|7623.9|7616.1|7616.4|7612.1|24
1722979200000|2024-08-06 21:20:00|7614.9|7612.1|7612.4|7609.6|7614.9|7612.1|7612.4|7609.6|30
1722979500000|2024-08-06 21:25:00|7611.9|7608.6|7612.9|7605.1|7613.5|7608.6|7607.4|7603.9|20
1722979800000|2024-08-06 21:30:00|7613.3|7605.5|7609.4|7605.6|7613.5|7608.1|7608.3|7605.1|9
1722980100000|2024-08-06 21:35:00|7612.4|7604.6|7608.3|7600.5|7612.4|7605.5|7598.8|7595|113
1722980400000|2024-08-06 21:40:00|7608.7|7600.9|7605.5|7597.7|7609|7601.2|7605.5|7597.7|3
1722980700000|2024-08-06 21:45:00|7611|7603.2|7609.1|7601.3|7613.5|7606.3|7607.5|7599.7|50
1722981000000|2024-08-06 21:50:00|7606.6|7598.8|7604.1|7600.3|7609.1|7601.3|7604|7597.8|12
1722981300000|2024-08-06 21:55:00|7601.6|7598.8|7605.1|7597.3|7605.6|7598.8|7601.6|7596.8|67
1722988800000|2024-08-07 00:00:00|7608|7600.2|7606.4|7603.6|7613.7|7609.9|7603.5|7599.5|236
1722989100000|2024-08-07 00:05:00|7606.5|7602.7|7614.2|7611.4|7616.2|7612.6|7606.4|7602.6|315
1722989400000|2024-08-07 00:10:00|7615|7612.2|7618.4|7615.6|7619.4|7615.6|7612.2|7609.4|83
1722989700000|2024-08-07 00:15:00|7619.2|7615.4|7617.2|7614.4|7619.4|7616.6|7614.2|7611.4|67
1722990000000|2024-08-07 00:20:00|7617.4|7614.6|7619.4|7615.6|7620.2|7617.4|7614.4|7611.6|71
1722990300000|2024-08-07 00:25:00|7618.4|7615.4|7621.2|7618.4|7621.4|7618.5|7618.2|7614.6|64
1722990600000|2024-08-07 00:30:00|7621.3|7618.5|7627.3|7624.5|7629.2|7625.5|7621.1|7618.1|297
1722990900000|2024-08-07 00:35:00|7628.2|7624.4|7624.3|7620.5|7629.5|7626.7|7622.3|7619.4|202
1722991200000|2024-08-07 00:40:00|7624.2|7621.5|7623.3|7620.5|7624.3|7621.5|7620.2|7617.4|82
1722991500000|2024-08-07 00:45:00|7623.2|7620.4|7626.1|7622.3|7628.1|7624.4|7623.2|7620.4|56
1722991800000|2024-08-07 00:50:00|7626.2|7623.3|7620.3|7616.5|7634.3|7630.5|7617.2|7613.5|358
1722992100000|2024-08-07 00:55:00|7620.1|7616.3|7620|7617.2|7621.3|7618.4|7617.2|7614.3|58
1722992400000|2024-08-07 01:00:00|7620.9|7617.1|7611.2|7608.4|7622.2|7619.4|7598.2|7595.4|434
1722992700000|2024-08-07 01:05:00|7612.2|7608.2|7604|7600.2|7614.2|7610.9|7600.9|7597.6|255
1722993000000|2024-08-07 01:10:00|7604.2|7601.2|7608|7604.2|7608.4|7605.2|7599.9|7596.2|239
1722993300000|2024-08-07 01:15:00|7607.2|7604.4|7598.9|7596.1|7608.3|7605.4|7594.9|7592|284
1722993600000|2024-08-07 01:20:00|7597.9|7595.1|7600|7596.2|7604.9|7602|7597.8|7595|252
1722993900000|2024-08-07 01:25:00|7601|7597.2|7595.9|7593.1|7604|7601.1|7595.9|7592.9|141
1722994200000|2024-08-07 01:30:00|7595.7|7592.9|7603.9|7600.1|7604|7601.2|7585.9|7582.9|953
1722994500000|2024-08-07 01:35:00|7604|7600.2|7598|7594.2|7604|7601.2|7595|7592.1|142
1722994800000|2024-08-07 01:40:00|7597.9|7595.1|7599.9|7597.1|7604|7600.3|7597.1|7594.2|120
1722995100000|2024-08-07 01:45:00|7600.7|7596.9|7616.7|7612.9|7618|7614.2|7600.7|7596.9|212
1722995400000|2024-08-07 01:50:00|7617|7613.2|7626.9|7624.1|7633.9|7631.1|7614.9|7611.1|234
1722995700000|2024-08-07 01:55:00|7627|7623.2|7627|7623.2|7629|7625.3|7624.9|7622.1|37
1722996000000|2024-08-07 02:00:00|7626.9|7624.1|7625.8|7623|7629.7|7626.1|7621.8|7619|58
1722996300000|2024-08-07 02:05:00|7626.7|7622.9|7626|7622.2|7631|7627.2|7622.8|7619.9|145
1722996600000|2024-08-07 02:10:00|7624.8|7622|7620|7616.2|7627.8|7625|7618|7614.2|177
1722996900000|2024-08-07 02:15:00|7619.8|7617|7628.7|7624.9|7629.8|7627|7618.8|7616|65
1722997200000|2024-08-07 02:20:00|7627.8|7625|7637.7|7633.9|7642.7|7639|7627.7|7623.9|361
1722997500000|2024-08-07 02:25:00|7637.6|7634.8|7640.7|7636.9|7643.6|7640.8|7635.7|7632.8|139
1722997800000|2024-08-07 02:30:00|7640.6|7636.8|7641.7|7638.9|7648.5|7644.9|7635.8|7632.9|239
1722998100000|2024-08-07 02:35:00|7641.8|7639|7647.4|7643.6|7648.4|7644.7|7641.8|7638.2|41
1722998400000|2024-08-07 02:40:00|7647.5|7643.7|7642.5|7638.7|7647.5|7643.7|7641.5|7638.6|124
1722998700000|2024-08-07 02:45:00|7642.4|7639.6|7635.7|7631.9|7642.5|7639.6|7633.4|7629.7|55
1722999000000|2024-08-07 02:50:00|7635.5|7631.7|7637.7|7633.9|7643.5|7640.7|7635.4|7631.7|84
1722999300000|2024-08-07 02:55:00|7637.5|7633.7|7639.5|7635.7|7639.5|7636.6|7634.4|7630.7|23
1722999600000|2024-08-07 03:00:00|7639.4|7635.6|7647.5|7643.7|7648.7|7645.9|7639.4|7635.6|176
1722999900000|2024-08-07 03:05:00|7647.4|7644.6|7643.4|7640.6|7648.6|7645.7|7643.4|7640.1|41
1723000200000|2024-08-07 03:10:00|7643.5|7640.7|7648.4|7645.6|7648.5|7645.6|7643.4|7640.6|89
1723000500000|2024-08-07 03:15:00|7648.5|7644.6|7644.2|7641.4|7649.4|7645.7|7644.1|7640.4|251
1723000800000|2024-08-07 03:20:00|7645.1|7641.3|7640.4|7637.6|7645.1|7641.4|7636.2|7633.4|122
1723001100000|2024-08-07 03:25:00|7641.1|7638.3|7636.1|7632.3|7641.4|7638.4|7635.2|7631.4|179
1723001400000|2024-08-07 03:30:00|7635.2|7632.4|7638.2|7634.4|7640.2|7636.5|7635.2|7632.3|73
1723001700000|2024-08-07 03:35:00|7637.3|7634.5|7639.2|7635.4|7641.2|7637.4|7635.3|7632.4|22
1723002000000|2024-08-07 03:40:00|7638.3|7635.5|7646.2|7642.4|7646.2|7642.4|7638.3|7635.4|64
1723002300000|2024-08-07 03:45:00|7645.2|7641.4|7648.1|7644.3|7649.1|7645.4|7644.2|7641.4|47
1723002600000|2024-08-07 03:50:00|7648.2|7644.4|7643.1|7639.3|7648.2|7644.4|7642.1|7638.3|12
1723002900000|2024-08-07 03:55:00|7643|7639.2|7647.2|7643.4|7650.2|7647.2|7642|7638.2|63
1723003200000|2024-08-07 04:00:00|7646.3|7643.5|7650|7647.2|7650.2|7647.2|7646|7642.4|15
1723003500000|2024-08-07 04:05:00|7650.2|7646.4|7653|7650.2|7653|7650.2|7650|7646.4|29
1723003800000|2024-08-07 04:10:00|7652.9|7650.1|7654|7651.2|7657|7654.2|7652.9|7649.2|60
1723004100000|2024-08-07 04:15:00|7654.2|7651.4|7653.2|7649.4|7656.2|7653.2|7651.3|7648.2|18
1723004400000|2024-08-07 04:20:00|7653|7649.2|7655|7651.2|7658.2|7655.4|7653|7649.2|86
1723004700000|2024-08-07 04:25:00|7655.2|7651.4|7661|7657.2|7661.3|7658.4|7653.8|7650.4|265
1723005000000|2024-08-07 04:30:00|7660.9|7658.1|7663.1|7659.3|7673.3|7670.3|7659.1|7656.2|254
1723005300000|2024-08-07 04:35:00|7663|7659.2|7665|7661.2|7667|7664.2|7662.9|7659.2|50
1723005600000|2024-08-07 04:40:00|7664.1|7661.3|7662.1|7658.3|7667|7664.2|7661.9|7658.2|20
1723005900000|2024-08-07 04:45:00|7662|7659.2|7663|7659.2|7666.1|7663.3|7661|7657.3|128
1723006200000|2024-08-07 04:50:00|7662.1|7659.3|7664.1|7660.3|7666.1|7662.5|7662|7659.2|85
1723006500000|2024-08-07 04:55:00|7664|7661.3|7663.1|7660.3|7666.1|7662.5|7663.1|7660.2|166
1723006800000|2024-08-07 05:00:00|7663|7660.2|7663.8|7661|7668|7665|7663|7660.2|206
1723007100000|2024-08-07 05:05:00|7664|7661.2|7667.1|7664.3|7670|7666.3|7664|7661.2|43
1723007400000|2024-08-07 05:10:00|7668|7664.2|7668|7665.2|7671.1|7668.2|7666|7662.3|566
1723007700000|2024-08-07 05:15:00|7668.8|7665|7675|7671.2|7675|7671.3|7667|7664.2|219
1723008000000|2024-08-07 05:20:00|7674.8|7672|7673|7669.2|7678|7674.3|7671.1|7668|122
1723008300000|2024-08-07 05:25:00|7672.1|7668.3|7682.1|7678.3|7682.1|7679.1|7671.1|7668.2|72
1723008600000|2024-08-07 05:30:00|7681.9|7679.1|7670.2|7666.4|7681.9|7679.1|7669.1|7665.3|374
1723008900000|2024-08-07 05:35:00|7670.1|7667.3|7658.1|7654.3|7672.2|7668.4|7657.1|7653.3|283
1723009200000|2024-08-07 05:40:00|7657.4|7653.6|7650.1|7646.3|7659.2|7655.4|7649.2|7646.3|119
1723009500000|2024-08-07 05:45:00|7649.2|7646.4|7648.2|7644.4|7652.1|7648.4|7646.1|7642.4|72
1723009800000|2024-08-07 05:50:00|7648.1|7645.3|7649.2|7645.4|7651.1|7647.4|7645.2|7642.4|41
1723010100000|2024-08-07 05:55:00|7648.2|7644.4|7652.2|7648.4|7654.2|7651.3|7647.1|7643.4|148
1723010400000|2024-08-07 06:00:00|7651.2|7648.3|7645.2|7641.4|7653.1|7649.4|7644.2|7641.4|184
1723010700000|2024-08-07 06:05:00|7645.3|7641.5|7646.2|7642.4|7650|7646.4|7644|7640.4|102
1723011000000|2024-08-07 06:10:00|7645|7642.2|7649.9|7646.1|7650.9|7647.2|7643|7640.2|160
1723011300000|2024-08-07 06:15:00|7648.9|7646|7635.2|7631.4|7649.9|7647|7632.2|7629.4|431
1723011600000|2024-08-07 06:20:00|7634|7631.2|7634.2|7630.4|7634.5|7631.4|7628.3|7624.6|1038
1723011900000|2024-08-07 06:25:00|7633.3|7630.5|7640.9|7638.1|7642|7639.1|7632|7628.4|403
1723012200000|2024-08-07 06:30:00|7641|7638.2|7642.9|7639.1|7645.2|7641.9|7637|7634.1|501
1723012500000|2024-08-07 06:35:00|7642|7639.2|7647.7|7643.9|7647.7|7644.1|7638.9|7635.9|377
1723012800000|2024-08-07 06:40:00|7647.6|7644.8|7643.9|7641.1|7647.9|7645.1|7643.9|7640.8|248
1723013100000|2024-08-07 06:45:00|7642.9|7640.1|7640.9|7637.1|7642.9|7640.1|7634.9|7631.1|137
1723013400000|2024-08-07 06:50:00|7640.7|7637.9|7639.7|7635.9|7644.9|7641.9|7638.7|7635.1|280
1723013700000|2024-08-07 06:55:00|7638.7|7635.1|7642.8|7639|7643.8|7640.8|7635.9|7632.9|646
1723014000000|2024-08-07 07:00:00|7642.7|7638.9|7622|7618.2|7642.8|7639.5|7619|7615.3|2420
1723014300000|2024-08-07 07:05:00|7622.1|7619.2|7624.1|7621.3|7632|7628.2|7619.1|7615.3|829
1723014600000|2024-08-07 07:10:00|7624.3|7621.5|7632|7629.2|7634.8|7631.9|7622.1|7618.6|605
1723014900000|2024-08-07 07:15:00|7631.8|7629|7629.1|7626.3|7637.8|7634.9|7628.8|7625|461
1723015200000|2024-08-07 07:20:00|7629|7626.2|7629|7626.2|7632|7629.2|7624.1|7621.2|1152
1723015500000|2024-08-07 07:25:00|7629.1|7626.3|7629|7626.2|7633.1|7630.2|7628.1|7625.3|560
1723015800000|2024-08-07 07:30:00|7629.1|7626.3|7641.7|7638.9|7643.7|7640|7628.1|7625.3|741
1723016100000|2024-08-07 07:35:00|7641.8|7638|7646.7|7643.9|7649.9|7647|7636.8|7634|892
1723016400000|2024-08-07 07:40:00|7646.8|7643|7658.4|7654.6|7659.5|7656.7|7644.7|7641|1870
1723016700000|2024-08-07 07:45:00|7657.5|7654.7|7660.1|7657.3|7662.4|7659.4|7654.5|7651.7|1579
1723017000000|2024-08-07 07:50:00|7660.2|7657.4|7669.5|7666.7|7679.3|7675.6|7660.1|7657.3|6473
1723017300000|2024-08-07 07:55:00|7670.3|7667.5|7667.4|7664.6|7675.4|7672.6|7659.4|7655.7|2771
1723017600000|2024-08-07 08:00:00|7669.4|7665.6|7652.7|7648.9|7673.2|7670.4|7649.7|7646.4|1334
1723017900000|2024-08-07 08:05:00|7652.5|7648.7|7665.4|7661.6|7668.4|7664.6|7650.5|7647.7|903
1723018200000|2024-08-07 08:10:00|7664.5|7661.7|7673.2|7669.4|7675.1|7672.3|7659.5|7655.9|1656
1723018500000|2024-08-07 08:15:00|7673.1|7669.3|7670.7|7667.9|7676.1|7673.1|7665.9|7663.1|2263
1723018800000|2024-08-07 08:20:00|7670.5|7667.7|7679.5|7675.7|7680.7|7677.7|7664.8|7661.9|2971
1723019100000|2024-08-07 08:25:00|7679.4|7676.6|7672.2|7668.4|7682.5|7679.7|7671.2|7667.6|4942
1723019400000|2024-08-07 08:30:00|7672.1|7668.3|7666.1|7663.3|7675.2|7672.4|7657.5|7654.6|5762
1723019700000|2024-08-07 08:35:00|7665.9|7663.1|7657.5|7654.7|7667.2|7664.3|7655.5|7651.8|3286
1723020000000|2024-08-07 08:40:00|7655.6|7652.8|7651.8|7648|7662.6|7659|7646.8|7643.8|2451
1723020300000|2024-08-07 08:45:00|7651.6|7647.8|7656.3|7653.5|7658.5|7655.7|7643.9|7641|1369
1723020600000|2024-08-07 08:50:00|7655.3|7652.5|7661.3|7657.5|7661.3|7658.4|7652.5|7649.7|1015
1723020900000|2024-08-07 08:55:00|7660.3|7656|7666.3|7663.5|7668.5|7665.5|7657.5|7654.5|661
1723021200000|2024-08-07 09:00:00|7666.5|7662.7|7666.5|7663.7|7678.3|7675.5|7656|7652.7|1296
1723021500000|2024-08-07 09:05:00|7667.5|7664.7|7665.7|7662.9|7675.3|7672.5|7665.5|7661.8|1580
1723021800000|2024-08-07 09:10:00|7665.6|7662.8|7654.9|7651.1|7666.7|7663.8|7650.9|7648.1|1188
1723022100000|2024-08-07 09:15:00|7654|7651.2|7668.6|7665.8|7671.9|7668.9|7654|7651.1|973
1723022400000|2024-08-07 09:20:00|7668.7|7665.9|7666.9|7664.1|7671.9|7668.9|7664.6|7661.8|258
1723022700000|2024-08-07 09:25:00|7666.7|7663.9|7688.4|7684.6|7689.9|7686.6|7664.7|7661.9|2321
1723023000000|2024-08-07 09:30:00|7687.6|7685.6|7704.1|7701.3|7706.1|7703.3|7682.3|7678.6|2503
1723023300000|2024-08-07 09:35:00|7704.3|7700.5|7703.3|7699.5|7708.9|7706.1|7700.1|7697.3|1640
1723023600000|2024-08-07 09:40:00|7702.4|7699.6|7701.4|7697.6|7702.8|7699.6|7696.6|7693.6|1156
1723023900000|2024-08-07 09:45:00|7701.3|7698.5|7712|7709.2|7714.8|7711.2|7699.6|7696.6|1856
1723024200000|2024-08-07 09:50:00|7713.4|7710.6|7710|7706.2|7714|7711|7707.1|7704.2|993
1723024500000|2024-08-07 09:55:00|7710.1|7707.2|7719.3|7716.5|7722|7719|7710|7706.3|1192
1723024800000|2024-08-07 10:00:00|7719.1|7716.3|7719.4|7716.6|7727|7724.2|7712.3|7709.5|1680
1723025100000|2024-08-07 10:05:00|7719.5|7715.7|7719.2|7716.4|7732.4|7729.6|7715.2|7711.6|1180
1723025400000|2024-08-07 10:10:00|7720.1|7716.3|7731.2|7728.4|7732.2|7729.4|7719.2|7716.3|779
1723025700000|2024-08-07 10:15:00|7731.1|7728.3|7729.5|7726.7|7735.4|7732.4|7726.2|7723.4|1192
1723026000000|2024-08-07 10:20:00|7729.4|7726.6|7733.2|7730.4|7734.4|7731.6|7728.4|7725.6|936
1723026300000|2024-08-07 10:25:00|7732.4|7729.6|7731.2|7728.4|7743.2|7740.3|7729.4|7726.4|1224
1723026600000|2024-08-07 10:30:00|7731.4|7728.6|7744.1|7741.3|7744.9|7742.1|7731.1|7728.3|1050
1723026900000|2024-08-07 10:35:00|7743.9|7741.1|7752.8|7749|7753.9|7750.8|7740.9|7737.1|2275
1723027200000|2024-08-07 10:40:00|7752.6|7749.8|7753.9|7751.1|7755.1|7752.1|7748.8|7746|2454
1723027500000|2024-08-07 10:45:00|7752.9|7749.1|7752.2|7749.4|7758.9|7756|7748.9|7745.5|1291
1723027800000|2024-08-07 10:50:00|7753.1|7749.3|7744.3|7741.5|7756.1|7752.3|7743.2|7740.4|757
1723028100000|2024-08-07 10:55:00|7745.9|7742.1|7751.5|7748.7|7755.2|7751.4|7745.7|7742.1|1199
1723028400000|2024-08-07 11:00:00|7751.3|7748.5|7762|7759.2|7763|7759.7|7750.3|7747.4|814
1723028700000|2024-08-07 11:05:00|7762.2|7758.4|7754.2|7751.4|7765|7761.2|7748.7|7745.4|1453
1723029000000|2024-08-07 11:10:00|7754|7751.2|7758|7755.2|7764.2|7761.2|7751|7747.4|973
1723029300000|2024-08-07 11:15:00|7758.2|7754.4|7765|7762.2|7765|7762.2|7757|7754.2|357
1723029600000|2024-08-07 11:20:00|7765.2|7762.4|7763|7760.2|7765.2|7762.4|7759|7755.4|464
1723029900000|2024-08-07 11:25:00|7762|7759.2|7772.9|7770.1|7775|7772.2|7759.9|7757.1|1004
1723030200000|2024-08-07 11:30:00|7773|7770.2|7779.6|7775.8|7779.7|7776.9|7773|7770.1|617
1723030500000|2024-08-07 11:35:00|7779.7|7775.9|7779|7776.2|7779.8|7777|7771|7768|1043
1723030800000|2024-08-07 11:40:00|7778.8|7775|7784.8|7782|7785|7782.2|7778|7774.9|1049
1723031100000|2024-08-07 11:45:00|7785|7782.2|7786.7|7783.9|7788.7|7785.6|7777.8|7775|1440
1723031400000|2024-08-07 11:50:00|7787.5|7783.7|7786.8|7784|7792.4|7789.6|7782.7|7779.9|1684
1723031700000|2024-08-07 11:55:00|7787.7|7784.9|7797.8|7795|7801|7798.2|7786.4|7783.6|6127
1723032000000|2024-08-07 12:00:00|7798|7795.2|7797.8|7795|7804.8|7802|7789.4|7786.4|2744
1723032300000|2024-08-07 12:05:00|7798|7795.2|7803|7800.2|7806|7803|7793|7790.2|3023
1723032600000|2024-08-07 12:10:00|7802.8|7800|7793.2|7789.4|7804.7|7801.4|7790.1|7786.9|1838
1723032900000|2024-08-07 12:15:00|7793.1|7789.3|7801.9|7799.1|7805.8|7803|7792.1|7788.4|1225
1723033200000|2024-08-07 12:20:00|7801.4|7798.1|7809.9|7807.1|7813.8|7811|7800.1|7797.3|1542
1723033500000|2024-08-07 12:25:00|7810.8|7807|7800.2|7797.4|7811.9|7809.1|7794.2|7791.4|2081
1723033800000|2024-08-07 12:30:00|7800.9|7798.1|7796.3|7792.5|7811.1|7808.3|7791.5|7787.7|2047
1723034100000|2024-08-07 12:35:00|7796.5|7792.7|7793.1|7790.3|7802.3|7798.5|7790.2|7787.4|1031
1723034400000|2024-08-07 12:40:00|7793.2|7790.4|7808|7805.2|7808.9|7805.5|7792.2|7789.4|1114
1723034700000|2024-08-07 12:45:00|7807.8|7805|7803.8|7801|7810.6|7807.7|7801.8|7799|2197
1723035000000|2024-08-07 12:50:00|7802.8|7800|7791.2|7787.4|7806.6|7803|7790|7787.2|3092
1723035300000|2024-08-07 12:55:00|7790.3|7787.5|7797|7793.2|7802.9|7799.9|7790|7786.4|1870
1723035600000|2024-08-07 13:00:00|7797.2|7793.4|7773.2|7770.4|7805.6|7802.7|7769.2|7766.4|5396
1723035900000|2024-08-07 13:05:00|7773.3|7770.5|7779.7|7776.9|7788.9|7785.1|7769.9|7766.2|2957
1723036200000|2024-08-07 13:10:00|7780|7777.2|7774.7|7770.9|7784.6|7781.6|7765|7762.2|3306
1723036500000|2024-08-07 13:15:00|7774.9|7771.1|7767|7764.2|7780.6|7777.5|7753.3|7750.3|3804
1723036800000|2024-08-07 13:20:00|7768.4|7765.6|7745.7|7742.9|7777.1|7773.5|7745.7|7742.6|3327
1723037100000|2024-08-07 13:25:00|7746.9|7743.1|7757.3|7753.5|7757.4|7754.5|7740.9|7737.6|3608
1723037400000|2024-08-07 13:30:00|7757.4|7754.6|7763.8|7760|7768.8|7765.5|7756.1|7753|2758
1723037700000|2024-08-07 13:35:00|7763|7760.2|7749.8|7747|7766|7763.2|7749.8|7746.2|1824
1723038000000|2024-08-07 13:40:00|7750.1|7747.3|7750|7747.2|7760.8|7757.9|7744.8|7741.2|1349
1723038300000|2024-08-07 13:45:00|7749.1|7746.3|7762|7758.2|7763.1|7760.2|7746|7743.2|1096
1723038600000|2024-08-07 13:50:00|7761.8|7759.2|7768.9|7766.1|7769|7766.1|7756.1|7753.2|1466
1723038900000|2024-08-07 13:55:00|7768.2|7765.4|7755.1|7752.3|7777.8|7775|7751.2|7747.9|3786
1723039200000|2024-08-07 14:00:00|7754.1|7751.3|7772.6|7769.8|7774.4|7771.6|7752.2|7749.3|2275
1723039500000|2024-08-07 14:05:00|7772.9|7770.1|7765.8|7762|7775.5|7772.6|7759.8|7756.1|2867
1723039800000|2024-08-07 14:10:00|7765.6|7761.8|7748.6|7744.8|7770.8|7767.8|7747.8|7744.8|2113
1723040100000|2024-08-07 14:15:00|7748.5|7745.7|7743.8|7741|7756.3|7752.7|7741.8|7739|1925
1723040400000|2024-08-07 14:20:00|7743.9|7741.1|7779.8|7777|7780.1|7777.1|7743.8|7740.1|2705
1723040700000|2024-08-07 14:25:00|7779.9|7777.1|7767.9|7764.1|7781.1|7778.1|7761|7757.4|2814
1723041000000|2024-08-07 14:30:00|7767.5|7763.7|7779.5|7775.7|7792.3|7788.7|7761.5|7758.7|6236
1723041300000|2024-08-07 14:35:00|7778.5|7774.7|7789.2|7786.4|7798.2|7795.4|7775.5|7772.7|3310
1723041600000|2024-08-07 14:40:00|7789.3|7785.5|7815.6|7812.8|7823.2|7820.2|7785.3|7782.4|5322
1723041900000|2024-08-07 14:45:00|7814.9|7812.1|7818.4|7815.6|7829.1|7826.3|7812.6|7808.9|7384
1723042200000|2024-08-07 14:50:00|7818.7|7815.9|7818.3|7815.5|7828.1|7825.3|7814.4|7811.6|5633
1723042500000|2024-08-07 14:55:00|7817.8|7814.5|7822.1|7818.3|7829.1|7825.3|7814.4|7811.6|5814
1723042800000|2024-08-07 15:00:00|7822|7819.2|7833.8|7831|7836.8|7833.5|7821.1|7818.3|4689
1723043100000|2024-08-07 15:05:00|7834|7831.2|7840.8|7837|7841.8|7838.9|7829|7826|4134
1723043400000|2024-08-07 15:10:00|7840.7|7837.9|7842.5|7839.7|7851.2|7848.4|7835.7|7832.7|4464
1723043700000|2024-08-07 15:15:00|7843.5|7840.7|7847.2|7843.4|7849.2|7845.7|7836.5|7833.6|5375
1723044000000|2024-08-07 15:20:00|7847.5|7843.7|7862.2|7859.4|7863.4|7860.6|7845.5|7842.6|5269
1723044300000|2024-08-07 15:25:00|7862.4|7859.6|7860.9|7858.1|7867.4|7864.4|7846.6|7843|6759
1723044600000|2024-08-07 15:30:00|7861.1|7858.3|7862.2|7859.4|7867.2|7864.3|7855.5|7852.7|5060
1723044900000|2024-08-07 15:35:00|7862.9|7860.1|7857.2|7854.4|7867.2|7864.4|7857.1|7854.1|4937
1723045200000|2024-08-07 15:40:00|7857.1|7854.3|7841.2|7837.4|7857.2|7854.3|7840.2|7837.4|5047
1723045500000|2024-08-07 15:45:00|7841.3|7838.4|7850|7847.2|7851.2|7848.4|7836.2|7832.4|2935
1723045800000|2024-08-07 15:50:00|7850.2|7847.4|7857.2|7854.4|7860|7856.5|7848.2|7845.4|2769
1723046100000|2024-08-07 15:55:00|7857.9|7855.1|7866.2|7863.4|7868|7865.1|7857.9|7855.1|3235
1723046400000|2024-08-07 16:00:00|7865.2|7862.4|7838.9|7836.1|7868.2|7865.4|7837.2|7834.1|5352
1723046700000|2024-08-07 16:05:00|7838.2|7835.4|7846.7|7842.9|7847.7|7844.9|7827.3|7824.4|3697
1723047000000|2024-08-07 16:10:00|7845.9|7843.1|7838.2|7834.4|7845.9|7843.1|7832|7829.2|1573
1723047300000|2024-08-07 16:15:00|7838|7834.2|7833.2|7830.4|7846|7843.1|7830.2|7827.2|1559
1723047600000|2024-08-07 16:20:00|7833|7830.2|7844.7|7841.9|7844.9|7841.9|7833|7829.4|1210
1723047900000|2024-08-07 16:25:00|7845|7842.2|7842.8|7840|7849.8|7847|7836.6|7833.3|1083
1723048200000|2024-08-07 16:30:00|7842.6|7839.8|7842.1|7838.3|7854.8|7851.2|7839.3|7836.2|1635
1723048500000|2024-08-07 16:35:00|7843|7839.3|7839|7836.2|7854.8|7851.2|7839|7836.2|1327
1723048800000|2024-08-07 16:40:00|7839.1|7836.3|7831.1|7828.3|7841.3|7838.2|7830.1|7827.3|1584
1723049100000|2024-08-07 16:45:00|7832.1|7829.2|7834.8|7831|7842|7838.3|7832|7829|666
1723049400000|2024-08-07 16:50:00|7835|7831.2|7821.1|7818.3|7840.1|7837.2|7821.1|7818.3|1599
1723049700000|2024-08-07 16:55:00|7821.2|7818.4|7801.5|7798.7|7830|7827.2|7798.5|7795.6|3492
1723050000000|2024-08-07 17:00:00|7800.8|7798|7806.8|7804|7812.5|7809.7|7800.5|7797.7|1186
1723050300000|2024-08-07 17:05:00|7807.7|7803.9|7803.5|7800.7|7810.5|7807.7|7803.5|7800.7|791
1723050600000|2024-08-07 17:10:00|7803.7|7800.9|7809.7|7805.9|7814.5|7811.7|7803.7|7800.6|1315
1723050900000|2024-08-07 17:15:00|7809.5|7805.7|7814.2|7810.4|7818.5|7815.6|7807.5|7804.6|2541
1723051200000|2024-08-07 17:20:00|7815.2|7811.4|7809.1|7805.3|7825.1|7822.1|7807.1|7804.1|1798
1723051500000|2024-08-07 17:25:00|7808.1|7805.1|7814.9|7811.1|7822.1|7819.3|7808.1|7805.1|419
1723051800000|2024-08-07 17:30:00|7815|7811.2|7814.9|7812.1|7822.2|7818.5|7809.9|7807.1|927
1723052100000|2024-08-07 17:35:00|7815|7812.2|7818|7815.2|7822.9|7820.1|7813|7809.4|1340
1723052400000|2024-08-07 17:40:00|7818.2|7814.4|7823.9|7820.1|7825.9|7822.9|7817.2|7814.2|1775
1723052700000|2024-08-07 17:45:00|7824|7820.2|7812.3|7808.5|7827|7824.2|7811.2|7807.5|1745
1723053000000|2024-08-07 17:50:00|7812.2|7809.4|7811.3|7807.5|7817.3|7814.4|7806.2|7802.5|1299
1723053300000|2024-08-07 17:55:00|7811.2|7807.4|7814.1|7811.3|7818.3|7815.4|7810.2|7807.2|722
1723053600000|2024-08-07 18:00:00|7814.3|7810.5|7806.3|7802.5|7815|7812.2|7804.1|7801.2|874
1723053900000|2024-08-07 18:05:00|7805.4|7802.6|7806.1|7803.3|7809.3|7806.3|7797|7794.2|1792
1723054200000|2024-08-07 18:10:00|7806|7803.2|7823|7819.2|7824|7821.2|7805.8|7803|1646
1723054500000|2024-08-07 18:15:00|7823.1|7819.3|7801|7798.2|7823.1|7819.5|7796.1|7793.2|1409
1723054800000|2024-08-07 18:20:00|7800.8|7798|7809|7806.2|7813.5|7810.7|7798.1|7795.2|3080
1723055100000|2024-08-07 18:25:00|7809.1|7805.3|7815.1|7812.3|7823.8|7821|7801.1|7798.2|10711
1723055400000|2024-08-07 18:30:00|7814.2|7811.4|7811.5|7808.7|7821.4|7818.4|7808.2|7805.4|2184
1723055700000|2024-08-07 18:35:00|7811.4|7808.6|7816.9|7814.1|7819.4|7816.6|7810.4|7806.6|916
1723056000000|2024-08-07 18:40:00|7817.2|7814.4|7820.3|7817.5|7828.4|7825.6|7817.2|7814.4|744
1723056300000|2024-08-07 18:45:00|7820.2|7817.4|7821.3|7818.5|7825.3|7822.4|7812.5|7808.8|830
1723056600000|2024-08-07 18:50:00|7820.3|7817.5|7814.3|7810.5|7820.3|7817.5|7811.5|7807.7|266
1723056900000|2024-08-07 18:55:00|7813.3|7809.5|7811.5|7807.7|7816.2|7813.4|7811.3|7807.5|298
1723057200000|2024-08-07 19:00:00|7811.3|7808.5|7811.5|7808.7|7813.6|7810.7|7805.6|7802.7|380
1723057500000|2024-08-07 19:05:00|7811.3|7807.7|7819.3|7816.5|7819.5|7816.5|7811.3|7807.5|168
1723057800000|2024-08-07 19:10:00|7819.5|7816.7|7818.4|7815.6|7824.5|7821.7|7818.3|7815.5|276
1723058100000|2024-08-07 19:15:00|7818.3|7815.5|7820.4|7817.6|7824.3|7821.5|7818.3|7815.5|217
1723058400000|2024-08-07 19:20:00|7820.3|7816.5|7821.6|7817.8|7825.4|7822.5|7818.4|7815.6|417
1723058700000|2024-08-07 19:25:00|7820.7|7817.9|7823.6|7819.8|7826.6|7822.9|7820.7|7817.8|404
1723059000000|2024-08-07 19:30:00|7823.4|7820.6|7823.4|7820.6|7824.6|7821.8|7818.6|7815.6|196
1723059300000|2024-08-07 19:35:00|7823.6|7820.8|7831.4|7827.6|7832.4|7829.6|7823.6|7820.6|380
1723059600000|2024-08-07 19:40:00|7830.6|7827.8|7831.3|7828.5|7838.3|7835.3|7829.3|7825.6|807
1723059900000|2024-08-07 19:45:00|7831.4|7828.6|7833.4|7829.6|7834.4|7831.6|7830.4|7827.5|196
1723060200000|2024-08-07 19:50:00|7832.5|7829.7|7831.4|7827.6|7834.5|7831.6|7829.4|7825.6|253
1723060500000|2024-08-07 19:55:00|7831.5|7828.6|7826.4|7822.6|7833.7|7830.4|7824.5|7821.6|401
1723060800000|2024-08-07 20:00:00|7826.1|7823.3|7832.9|7830.1|7832.9|7830.1|7826.1|7823.3|199
1723061100000|2024-08-07 20:05:00|7833.1|7829.3|7833.2|7830.4|7839.1|7836.3|7831.9|7829.1|278
1723061400000|2024-08-07 20:10:00|7832.9|7830.1|7827.2|7824.4|7833.1|7830.3|7827.2|7824.3|102
1723061700000|2024-08-07 20:15:00|7828.2|7825.1|7827.1|7823.3|7829.2|7825.4|7823.2|7820.3|128
1723062000000|2024-08-07 20:20:00|7826.9|7824.1|7825.2|7822.4|7828.2|7825.1|7824.2|7821.2|138
1723062300000|2024-08-07 20:25:00|7826|7822.2|7820.9|7818.1|7826|7822.4|7820.2|7817.2|51
1723062600000|2024-08-07 20:30:00|7821.2|7817.4|7823.9|7821.1|7827|7823.4|7820.9|7817.2|67
1723062900000|2024-08-07 20:35:00|7823.2|7820.4|7826.9|7824.1|7828.2|7825.2|7821.9|7819.1|406
1723063200000|2024-08-07 20:40:00|7827.9|7825.1|7836.9|7834.1|7840|7837.1|7827.9|7824.2|190
1723063500000|2024-08-07 20:45:00|7837|7833.2|7838|7834.2|7842.9|7840.1|7834.9|7831.2|270
1723063800000|2024-08-07 20:50:00|7837.2|7834.4|7833.1|7829.3|7838.9|7836.1|7832.1|7828.5|253
1723064100000|2024-08-07 20:55:00|7833.3|7829.5|7833|7830.2|7834|7830.2|7826.1|7822.5|103
1723064400000|2024-08-07 21:00:00|7833.1|7829.3|7832.3|7824.5|7833.5|7829.7|7832.3|7824.5|1
1723064700000|2024-08-07 21:05:00|7831.7|7827.9|7832.3|7828.5|7832.3|7828.5|7831.7|7827.9|4
1723065000000|2024-08-07 21:10:00|7831.3|7829|7832.8|7829|7832.8|7829|7831.3|7828.3|19
1723065300000|2024-08-07 21:15:00|||||||||4
1723065600000|2024-08-07 21:20:00|7833|7830.2|7836.5|7828.7|7838|7831.7|7829|7823.3|20
1723065900000|2024-08-07 21:25:00|7836|7828.2|7835.6|7827.8|7841.1|7836.3|7834.1|7826.3|8
1723066200000|2024-08-07 21:30:00|7835.1|7827.3|7835.1|7827.3|7835.1|7827.3|7835.1|7827.3|1
1723066500000|2024-08-07 21:35:00|7835.4|7827.6|7835.4|7827.6|7839.9|7833.6|7835.1|7827.3|3
1723066800000|2024-08-07 21:40:00|7834.9|7827.1|7835.6|7827.8|7835.6|7827.8|7834.9|7827.1|2
1723067100000|2024-08-07 21:45:00|7835.3|7827.5|7838.9|7831.1|7840.1|7837.1|7828.9|7826.1|24
1723067400000|2024-08-07 21:50:00|7839.4|7831.6|7840.9|7837.1|7844.2|7840.3|7837.4|7830.6|151
1723067700000|2024-08-07 21:55:00|7841.4|7837.6|7840.9|7833.1|7843.8|7838.1|7839.9|7833.1|15
1723075200000|2024-08-08 00:00:00|7838.4|7830.6|7831.6|7828.8|7843.6|7839.8|7825.9|7822.2|225
1723075500000|2024-08-08 00:05:00|7831.7|7828.9|7839.4|7835.6|7842.5|7839.7|7829.7|7825.9|326
1723075800000|2024-08-08 00:10:00|7839.7|7835.9|7833.5|7829.7|7841.5|7838.7|7830.5|7827.7|91
1723076100000|2024-08-08 00:15:00|7834.4|7830.7|7839.5|7835.7|7839.7|7836.9|7834.4|7830.6|73
1723076400000|2024-08-08 00:20:00|7839.7|7835.9|7835.7|7831.9|7844.5|7841.7|7833.5|7829.9|70
1723076700000|2024-08-08 00:25:00|7834.7|7831.7|7830|7826.2|7836.7|7833.9|7827.8|7825|84
1723077000000|2024-08-08 00:30:00|7829.8|7826|7836|7832.2|7839.8|7836|7829.8|7826|79
1723077300000|2024-08-08 00:35:00|7835.8|7833|7828|7824.2|7837|7833.2|7825.8|7822.2|86
1723077600000|2024-08-08 00:40:00|7827|7823.3|7826.8|7823|7831|7827.2|7824.8|7821.1|45
1723077900000|2024-08-08 00:45:00|7825.9|7823.1|7825.9|7823.1|7826.9|7824.1|7823.8|7821|47
1723078200000|2024-08-08 00:50:00|7826.9|7824|7833.8|7831|7833.8|7831|7825.8|7822.8|67
1723078500000|2024-08-08 00:55:00|7833.6|7830.8|7832.1|7828.3|7837.6|7834|7831.6|7828|115
1723078800000|2024-08-08 01:00:00|7831.9|7828.1|7831.5|7827.7|7840|7836.5|7821.9|7819.1|769
1723079100000|2024-08-08 01:05:00|7831.6|7827.8|7824.5|7821.7|7839.3|7835.5|7824.3|7820.5|350
1723079400000|2024-08-08 01:10:00|7825.3|7821.5|7829|7825.2|7836.3|7833.3|7822.5|7818.7|149
1723079700000|2024-08-08 01:15:00|7828.1|7825.3|7837.1|7834.3|7838.3|7834.6|7822.1|7819.2|408
1723080000000|2024-08-08 01:20:00|7837.8|7835|7836.1|7833.3|7841.1|7837.3|7832.1|7828.5|138
1723080300000|2024-08-08 01:25:00|7837|7833.2|7843.3|7839.5|7848.3|7844.6|7836.1|7833.2|171
1723080600000|2024-08-08 01:30:00|7843.1|7840.5|7834.6|7830.8|7845.3|7842.5|7834.1|7830.5|177
1723080900000|2024-08-08 01:35:00|7834.4|7830.6|7825.3|7821.5|7841.3|7838.5|7825.3|7821.5|138
1723081200000|2024-08-08 01:40:00|7824.4|7821.6|7813.4|7809.6|7829.3|7825.6|7811.4|7808.4|244
1723081500000|2024-08-08 01:45:00|7813.2|7809.4|7815.1|7812.3|7818.1|7815.1|7812.1|7808.6|100
1723081800000|2024-08-08 01:50:00|7815.9|7812.1|7821.2|7817.4|7821.4|7818.1|7810.9|7808.1|220
1723082100000|2024-08-08 01:55:00|7821.4|7817.6|7816.2|7812.4|7824.4|7821.4|7815.2|7811.4|68
1723082400000|2024-08-08 02:00:00|7815.4|7812.6|7819.2|7815.4|7819.4|7816.4|7814.4|7811.4|94
1723082700000|2024-08-08 02:05:00|7819.1|7816.3|7816.1|7813.3|7821.4|7818.4|7815.1|7811.4|112
1723083000000|2024-08-08 02:10:00|7816.2|7813.4|7818.2|7815.4|7821.2|7818.4|7815.2|7812.3|146
1723083300000|2024-08-08 02:15:00|7819.2|7816.4|7826|7822.2|7827|7823.2|7819.2|7816.4|127
1723083600000|2024-08-08 02:20:00|7826.2|7823.2|7835.9|7832.1|7835.9|7832.2|7826|7822.4|38
1723083900000|2024-08-08 02:25:00|7836|7833.2|7838.9|7835.1|7839.2|7836.2|7835|7831.4|71
1723084200000|2024-08-08 02:30:00|7839|7836.2|7830.9|7828.1|7839.2|7836.4|7827.9|7824.9|343
1723084500000|2024-08-08 02:35:00|7831.9|7827.9|7832.7|7829.9|7837.9|7835.1|7829.9|7826.9|153
1723084800000|2024-08-08 02:40:00|7832.9|7830.1|7838.8|7835|7840.8|7837.2|7832.9|7829.9|150
1723085100000|2024-08-08 02:45:00|7839|7836|7837.8|7835|7843.8|7840.2|7836.7|7833|103
1723085400000|2024-08-08 02:50:00|7837|7834|7834.8|7831|7842.7|7838.9|7833.7|7830.7|527
1723085700000|2024-08-08 02:55:00|7835|7832|7835.7|7832.9|7840.8|7837.9|7834.5|7831.6|78
1723086000000|2024-08-08 03:00:00|7836.7|7832|7836.5|7832.7|7836.7|7833.7|7832.5|7829.7|126
1723086300000|2024-08-08 03:05:00|7836.8|7833.7|7836|7832.2|7839.8|7836.9|7832.5|7829.7|349
1723086600000|2024-08-08 03:10:00|7835.8|7832|7834|7831.2|7837.8|7834.2|7833|7830|84
1723086900000|2024-08-08 03:15:00|7834.8|7831|7829.8|7827|7834.8|7831.5|7827.8|7825|135
1723087200000|2024-08-08 03:20:00|7829.9|7827.1|7834.9|7832.1|7835.8|7832.1|7827.8|7825|159
1723087500000|2024-08-08 03:25:00|7834.8|7831|7836.8|7833|7837.9|7834.3|7833.6|7830|50
1723087800000|2024-08-08 03:30:00|7835.9|7833.1|7832.8|7829|7836.9|7833.1|7828.9|7826|96
1723088100000|2024-08-08 03:35:00|7832.9|7829.1|7837.9|7835.1|7841.9|7838.4|7832.8|7829.1|215
1723088400000|2024-08-08 03:40:00|7838.8|7835|7846.6|7843.8|7847.8|7844.8|7837.9|7835|111
1723088700000|2024-08-08 03:45:00|7847.4|7843.6|7844.9|7842.1|7849.6|7846.6|7843.6|7839.9|170
1723089000000|2024-08-08 03:50:00|7846.4|7842.6|7844.7|7840.9|7848.7|7845.8|7842.6|7838.9|171
1723089300000|2024-08-08 03:55:00|7844.6|7841.8|7841.4|7838.6|7845.6|7842.8|7837.6|7834.6|156
1723089600000|2024-08-08 04:00:00|7841.6|7837.8|7841.4|7837.6|7843.6|7840.6|7838.6|7835.6|86
1723089900000|2024-08-08 04:05:00|7840.6|7837.8|7836.4|7832.6|7840.6|7837.8|7833.4|7829.6|121
1723090200000|2024-08-08 04:10:00|7835.4|7832.4|7838.4|7834.6|7839.4|7835.8|7835.4|7832.1|133
1723090500000|2024-08-08 04:15:00|7838.5|7834.7|7844.4|7840.6|7845.5|7842.7|7836.5|7833.6|221
1723090800000|2024-08-08 04:20:00|7844.2|7841.4|7842.2|7839.4|7850.4|7847.6|7840.2|7837.3|1193
1723091100000|2024-08-08 04:25:00|7843.1|7839.3|7808.4|7804.6|7843.2|7839.4|7808.4|7804.6|3421
1723091400000|2024-08-08 04:30:00|7809.7|7805.9|7821.9|7819.1|7825.7|7822.1|7805.2|7802.3|2626
1723091700000|2024-08-08 04:35:00|7822.9|7818.9|7822.9|7820.1|7826.7|7823.9|7820.7|7817.9|557
1723092000000|2024-08-08 04:40:00|7822.7|7819.9|7814.7|7810.9|7827.7|7824.9|7813|7809.9|459
1723092300000|2024-08-08 04:45:00|7815|7811.2|7815.7|7811.9|7821|7818.1|7814|7810.5|161
1723092600000|2024-08-08 04:50:00|7816|7812.2|7818.2|7815.4|7819|7815.4|7814.2|7811.2|69
1723092900000|2024-08-08 04:55:00|7817.2|7814.4|7820.2|7816.4|7820.3|7817.4|7817.2|7813.5|96
1723093200000|2024-08-08 05:00:00|7820|7816.2|7821.2|7817.4|7823|7819.4|7815|7811.2|79
1723093500000|2024-08-08 05:05:00|7820.3|7817.5|7826.8|7824|7831.7|7828.9|7820.3|7817.4|521
1723093800000|2024-08-08 05:10:00|7827.7|7823.9|7825|7821.2|7828.8|7825|7824|7820.7|182
1723094100000|2024-08-08 05:15:00|7824.8|7822|7825|7821.2|7829|7825.2|7824|7821|175
1723094400000|2024-08-08 05:20:00|7824.1|7821.3|7825.8|7823|7828.8|7825|7824|7821|41
1723094700000|2024-08-08 05:25:00|7826|7822|7823.8|7820|7828.7|7825.2|7822.8|7819.9|28
1723095000000|2024-08-08 05:30:00|7823.7|7819.9|7819.8|7817|7830.8|7827.9|7819.6|7816.8|256
1723095300000|2024-08-08 05:35:00|7819.6|7816.8|7817.8|7814|7824.6|7820.8|7816.6|7813.7|191
1723095600000|2024-08-08 05:40:00|7817.6|7813.8|7810.5|7806.7|7821.6|7818|7809.6|7806.7|457
1723095900000|2024-08-08 05:45:00|7810.6|7806.8|7802.6|7799.8|7812.6|7809.7|7797.6|7794.8|676
1723096200000|2024-08-08 05:50:00|7802.8|7800|7802.3|7798.5|7805.6|7802|7799.5|7796.7|396
1723096500000|2024-08-08 05:55:00|7802.5|7798.7|7798.6|7795.8|7806.6|7803|7798.6|7795.8|454
1723096800000|2024-08-08 06:00:00|7798.8|7795|7793.6|7789.8|7801.8|7799|7789.8|7786.8|483
1723097100000|2024-08-08 06:05:00|7792.8|7790|7796.6|7792.8|7801.6|7797.8|7792.8|7789.8|212
1723097400000|2024-08-08 06:10:00|7795.6|7791.8|7795.9|7793.1|7799.7|7796.9|7794.7|7791.8|171
1723097700000|2024-08-08 06:15:00|7795.7|7792.9|7788|7785.2|7797.9|7794.2|7786.2|7783.2|748
1723098000000|2024-08-08 06:20:00|7789|7786.2|7794.2|7791.4|7796.2|7793.4|7789|7786.2|467
1723098300000|2024-08-08 06:25:00|7794|7791.2|7796.3|7792.5|7802|7798.4|7793.2|7790.2|548
1723098600000|2024-08-08 06:30:00|7796.2|7793.4|7805.2|7802.4|7808.3|7805.4|7796.2|7793.4|780
1723098900000|2024-08-08 06:35:00|7805.3|7802.5|7795.5|7792.7|7805.3|7802.5|7791.3|7788.5|534
1723099200000|2024-08-08 06:40:00|7795.3|7792.5|7795.2|7791.4|7797.5|7794.5|7790|7786.4|429
1723099500000|2024-08-08 06:45:00|7794.3|7791.5|7780.3|7777.5|7797.2|7793.5|7780.1|7777.3|718
1723099800000|2024-08-08 06:50:00|7780.1|7777.3|7785.4|7781.6|7787.4|7784.6|7777.3|7774.5|701
1723100100000|2024-08-08 06:55:00|7784.4|7781.5|7783.3|7780.5|7790.4|7787.5|7783.3|7780.5|533
1723100400000|2024-08-08 07:00:00|7784.1|7781.3|7795|7792.2|7801.4|7797.6|7781.3|7777.5|825
1723100700000|2024-08-08 07:05:00|7795.3|7792.5|7796.3|7793.5|7798.3|7795.5|7793.3|7789.5|523
1723101000000|2024-08-08 07:10:00|7795.6|7792.8|7786.6|7783.8|7802.3|7799.3|7786.6|7783.6|437
1723101300000|2024-08-08 07:15:00|7786.3|7783.5|7796.3|7793.5|7798.3|7794.6|7785.4|7782.6|397
1723101600000|2024-08-08 07:20:00|7796.4|7792.6|7783.2|7780.4|7796.4|7793.5|7782.6|7779.6|290
1723101900000|2024-08-08 07:25:00|7782.4|7779.6|7775.7|7772.9|7783.4|7779.8|7774.2|7770.4|1609
1723102200000|2024-08-08 07:30:00|7776.5|7772.7|7765|7761.2|7777.5|7774.6|7763|7760.1|1220
1723102500000|2024-08-08 07:35:00|7764.9|7761.1|7768.8|7765|7770.7|7767.9|7762.7|7759|716
1723102800000|2024-08-08 07:40:00|7768.7|7764.9|7763.2|7759.4|7777.5|7774.6|7761|7758|572
1723103100000|2024-08-08 07:45:00|7762.7|7758.9|7781.4|7777.6|7783.4|7780.4|7762.5|7758.9|885
1723103400000|2024-08-08 07:50:00|7781.2|7778.4|7776.5|7773.7|7783.2|7779.7|7776.4|7773.6|315
1723103700000|2024-08-08 07:55:00|7776.7|7773.9|7786.5|7782.7|7788.3|7784.7|7776.7|7773.7|589
1723104000000|2024-08-08 08:00:00|7786.3|7783.5|7822.2|7818.4|7826|7822.4|7786|7783.2|2868
1723104300000|2024-08-08 08:05:00|7822|7818.2|7812.2|7808.4|7822.2|7819.4|7808.2|7804.5|1026
1723104600000|2024-08-08 08:10:00|7812.3|7808.5|7812.3|7809.5|7818.3|7814.5|7807.3|7804.5|469
1723104900000|2024-08-08 08:15:00|7811.5|7808.5|7800.3|7797.5|7818|7814.4|7798.6|7795.8|611
1723105200000|2024-08-08 08:20:00|7800.5|7797.7|7791.9|7789.1|7803.5|7800.7|7788.8|7785.1|861
1723105500000|2024-08-08 08:25:00|7791.8|7789|7786.1|7783.3|7799.9|7797|7782.8|7779.1|1825
1723105800000|2024-08-08 08:30:00|7785.9|7783.1|7783.1|7780.3|7796.9|7793.3|7779.2|7776.4|1624
1723106100000|2024-08-08 08:35:00|7784.1|7781.1|7780.4|7777.6|7798.1|7795.1|7778.4|7775.6|1026
1723106400000|2024-08-08 08:40:00|7781.2|7778.4|7790.5|7786.7|7807.2|7804.4|7780|7776.7|1217
1723106700000|2024-08-08 08:45:00|7790.2|7786.4|7788.5|7784.7|7797.4|7793.7|7783.5|7780.7|702
1723107000000|2024-08-08 08:50:00|7788.4|7785.6|7782.8|7780|7790.8|7787.9|7778.7|7775.7|1433
1723107300000|2024-08-08 08:55:00|7782.7|7779.9|7794.7|7790.9|7795.5|7791.9|7782.7|7779.9|769
1723107600000|2024-08-08 09:00:00|7794.5|7791.7|7796.3|7792.5|7806.5|7802.7|7794.5|7791.7|765
1723107900000|2024-08-08 09:05:00|7796.2|7793.4|7787.3|7784.5|7802.5|7799.5|7784.2|7780.5|1379
1723108200000|2024-08-08 09:10:00|7787.2|7784.4|7780.5|7777.7|7796.3|7793.4|7780.3|7777.5|529
1723108500000|2024-08-08 09:15:00|7780.3|7777.5|7777.2|7773.4|7783.5|7780.5|7771.2|7768.4|559
1723108800000|2024-08-08 09:20:00|7777.3|7774.4|7770.5|7766.7|7783.3|7780.4|7767.6|7764.8|758
1723109100000|2024-08-08 09:25:00|7771.5|7767.7|7776.1|7773.3|7780.5|7777.5|7770.5|7767.7|896
1723109400000|2024-08-08 09:30:00|7776.3|7772.5|7767.4|7764.6|7782|7778.5|7763.5|7760.5|688
1723109700000|2024-08-08 09:35:00|7767.3|7764.5|7766.4|7763.6|7779.3|7776.5|7764.4|7761.5|1174
1723110000000|2024-08-08 09:40:00|7766.6|7763.8|7756.4|7753.6|7770.4|7767.6|7755.4|7752.5|977
1723110300000|2024-08-08 09:45:00|7756.6|7753.8|7748.7|7745.9|7758.6|7755.8|7744.9|7741.9|1903
1723110600000|2024-08-08 09:50:00|7747.7|7744.9|7750.7|7746.9|7754.9|7752.1|7746.9|7744.1|466
1723110900000|2024-08-08 09:55:00|7749.9|7747.9|7756.6|7753.8|7756.6|7753.8|7747.7|7744.9|1590
1723111200000|2024-08-08 10:00:00|7756.4|7753.6|7764.1|7760.3|7769.2|7766.3|7756.4|7753.6|1960
1723111500000|2024-08-08 10:05:00|7763.9|7761.1|7769.1|7766.3|7775.1|7771.4|7763.9|7761.1|747
1723111800000|2024-08-08 10:10:00|7768.9|7765.1|7778.8|7776|7781.8|7779|7768.1|7764.8|2014
1723112100000|2024-08-08 10:15:00|7778.9|7775.1|7790.4|7786.6|7791.4|7788.3|7777.6|7774|1391
1723112400000|2024-08-08 10:20:00|7789.4|7787.5|7782.3|7778.5|7790.4|7787.5|7779.4|7776.3|1141
1723112700000|2024-08-08 10:25:00|7782.1|7779.3|7781.6|7777.8|7786.4|7783.6|7779.4|7776.6|867
1723113000000|2024-08-08 10:30:00|7781.4|7777.6|7780.9|7778.1|7785.7|7782.6|7775.6|7772.8|998
1723113300000|2024-08-08 10:35:00|7781.9|7777.1|7785.9|7782.1|7786.9|7783.2|7778.9|7775.2|433
1723113600000|2024-08-08 10:40:00|7785.7|7781.9|7784.7|7780.9|7796.4|7792.8|7782.9|7779.9|591
1723113900000|2024-08-08 10:45:00|7784.9|7782.1|7785.7|7781.9|7789.9|7786.9|7783.7|7780.1|224
1723114200000|2024-08-08 10:50:00|7785.5|7782.7|7793.5|7790.7|7794.7|7791.7|7785.5|7782.7|146
1723114500000|2024-08-08 10:55:00|7793.7|7790.9|7800.7|7797.9|7803.7|7799.7|7793.4|7789.6|970
1723114800000|2024-08-08 11:00:00|7800.5|7797.7|7810.8|7808|7813|7810|7800.5|7796.9|929
1723115100000|2024-08-08 11:05:00|7811.7|7807.9|7804.5|7800.7|7812.7|7809.9|7802.7|7798.9|526
1723115400000|2024-08-08 11:10:00|7804.7|7801.9|7807.5|7804.7|7810.5|7806.9|7802.7|7799.9|176
1723115700000|2024-08-08 11:15:00|7808.3|7804.5|7802.7|7798.9|7812.3|7809.5|7799.8|7796.9|875
1723116000000|2024-08-08 11:20:00|7802.8|7800|7801.5|7798.7|7804.8|7802|7794.8|7791.9|1152
1723116300000|2024-08-08 11:25:00|7802.5|7799.7|7806.5|7803.7|7807.8|7804.7|7800.5|7796.8|298
1723116600000|2024-08-08 11:30:00|7805.8|7803|7812.6|7808.8|7815.5|7812.7|7805.3|7801.7|408
1723116900000|2024-08-08 11:35:00|7812.5|7809.7|7817.5|7813.7|7817.5|7813.8|7810.5|7806.8|234
1723117200000|2024-08-08 11:40:00|7816.6|7813.8|7817.9|7814.1|7822.8|7820|7811.9|7808.8|879
1723117500000|2024-08-08 11:45:00|7816.9|7813|7814.1|7810.3|7820.9|7818.1|7806.1|7802.4|794
1723117800000|2024-08-08 11:50:00|7813.1|7810.6|7821.2|7818.4|7824.1|7820.4|7812.2|7809.4|525
1723118100000|2024-08-08 11:55:00|7821.1|7818.3|7812.1|7809.3|7822.1|7819.3|7804.9|7801.1|1576
1723118400000|2024-08-08 12:00:00|7812.9|7809.1|7810.4|7807.6|7828.9|7826|7805.1|7801.4|1412
1723118700000|2024-08-08 12:05:00|7811.4|7806.6|7799.5|7796.7|7812.5|7809.7|7798.7|7795.7|942
1723119000000|2024-08-08 12:10:00|7798.7|7795.9|7797.4|7794.6|7807.5|7803.7|7792.8|7790|750
1723119300000|2024-08-08 12:15:00|7797.5|7793.6|7798.5|7795.7|7803.5|7800.6|7795.4|7791.7|439
1723119600000|2024-08-08 12:20:00|7798.4|7795.6|7790.5|7787.7|7799.5|7796.7|7786.5|7783.6|634
1723119900000|2024-08-08 12:25:00|7791.4|7787.6|7803|7799.2|7806.2|7802.4|7790.5|7787.6|625
1723120200000|2024-08-08 12:30:00|7803.7|7800.2|7812.7|7809.9|7821.9|7818.4|7803.7|7800.2|2406
1723120500000|2024-08-08 12:35:00|7813.5|7809.7|7819.4|7816.6|7833.5|7830.6|7811.7|7808.7|2488
1723120800000|2024-08-08 12:40:00|7820.2|7816.4|7825.4|7821.6|7831.5|7828.7|7816.4|7813.4|736
1723121100000|2024-08-08 12:45:00|7825.5|7821.7|7823.4|7820.6|7828.2|7824.6|7818.2|7814.6|549
1723121400000|2024-08-08 12:50:00|7824.4|7821.6|7834.2|7831.4|7840.9|7837.4|7824.2|7820.7|1476
1723121700000|2024-08-08 12:55:00|7834|7831.2|7837.3|7833.5|7845.9|7842.4|7834|7831.1|1612
1723122000000|2024-08-08 13:00:00|7837.2|7834.4|7818.5|7814.7|7842.5|7839.7|7812.3|7809.5|2249
1723122300000|2024-08-08 13:05:00|7819.7|7815.9|7808.6|7804.8|7821.5|7818.5|7804.6|7801.8|2046
1723122600000|2024-08-08 13:10:00|7808.5|7805.8|7814.8|7812|7822.8|7819.8|7807.6|7804.7|904
1723122900000|2024-08-08 13:15:00|7814|7811.2|7801.1|7798.3|7816.3|7813|7797.1|7793.5|1550
1723123200000|2024-08-08 13:20:00|7801.3|7797.3|7806.8|7803|7813.8|7810.1|7800.1|7797.3|1426
1723123500000|2024-08-08 13:25:00|7805.9|7803.1|7794.8|7792|7808.8|7806|7794.8|7791.6|1527
1723123800000|2024-08-08 13:30:00|7794.9|7792.1|7806.9|7804.1|7807.8|7804.1|7791.8|7788|1445
1723124100000|2024-08-08 13:35:00|7806.8|7804|7808.4|7805.6|7823.4|7820.6|7801.6|7798|2780
1723124400000|2024-08-08 13:40:00|7807.6|7804.8|7796.8|7793|7811.4|7808.3|7792.6|7789.8|2011
1723124700000|2024-08-08 13:45:00|7796.6|7793.8|7798.4|7795.6|7803.7|7800.8|7784.4|7781|2257
1723125000000|2024-08-08 13:50:00|7799.3|7795.5|7806.3|7803.5|7808.4|7805.6|7794.4|7790.8|1052
1723125300000|2024-08-08 13:55:00|7806.4|7803.6|7807.4|7803.6|7810.4|7807.3|7794.4|7790.8|1582
1723125600000|2024-08-08 14:00:00|7808.1|7804.3|7814.4|7811.6|7821.6|7818.6|7796.6|7793.6|1706
1723125900000|2024-08-08 14:05:00|7814.6|7811.8|7799.2|7796.4|7819.4|7815.8|7785.6|7781.9|2419
1723126200000|2024-08-08 14:10:00|7799.6|7796.8|7793.4|7790.6|7807.6|7803.9|7788.9|7785.9|2767
1723126500000|2024-08-08 14:15:00|7793.5|7790.7|7811.7|7807.9|7819.2|7815.9|7791.5|7788.7|2814
1723126800000|2024-08-08 14:20:00|7810.9|7808.9|7822|7819.2|7823.9|7820.8|7806.7|7803.9|2382
1723127100000|2024-08-08 14:25:00|7822.9|7819.1|7827.6|7823.8|7835.7|7832.6|7820.4|7817.1|2865
1723127400000|2024-08-08 14:30:00|7827.4|7823.6|7842.2|7839.4|7845.2|7842.3|7826.4|7822.6|3773
1723127700000|2024-08-08 14:35:00|7843.1|7839.3|7852.2|7849.4|7855.6|7852.4|7840.2|7837.3|2413
1723128000000|2024-08-08 14:40:00|7852.1|7849.3|7869.7|7866.9|7874.6|7871.3|7848.2|7845.4|4674
1723128300000|2024-08-08 14:45:00|7869.6|7866.8|7868.2|7865.4|7874.9|7871.8|7861.1|7858.3|6354
1723128600000|2024-08-08 14:50:00|7868.4|7864.6|7867.3|7864.5|7873.6|7870.8|7862.7|7859.8|4259
1723128900000|2024-08-08 14:55:00|7866.6|7863.8|7860.9|7858.1|7871.4|7868.6|7860.3|7857.3|4501
1723129200000|2024-08-08 15:00:00|7861.1|7858.3|7845.2|7842.4|7873.1|7869.5|7840.4|7837.6|3208
1723129500000|2024-08-08 15:05:00|7845.6|7842.8|7864.2|7860.4|7865.1|7862.3|7844.6|7841.6|5392
1723129800000|2024-08-08 15:10:00|7863.2|7859.6|7870.1|7867.3|7873.1|7869.8|7862.1|7858.4|2929
1723130100000|2024-08-08 15:15:00|7870.2|7866.4|7876.2|7872.4|7883.1|7879.3|7867.1|7864.3|2185
1723130400000|2024-08-08 15:20:00|7876.4|7872.6|7865.9|7862.1|7881.5|7878.6|7859.7|7856.9|3311
1723130700000|2024-08-08 15:25:00|7865.7|7861.9|7862.2|7859.4|7877.7|7874.1|7862|7858.4|5188
1723131000000|2024-08-08 15:30:00|7863.2|7860.2|7870.5|7866.7|7873.2|7870.4|7860.8|7857.8|3977
1723131300000|2024-08-08 15:35:00|7869.6|7866.8|7875|7872.2|7877.3|7874.4|7866.5|7863.4|3431
1723131600000|2024-08-08 15:40:00|7875.2|7872.4|7871.1|7868.3|7876.2|7873.2|7863|7859.3|1272
1723131900000|2024-08-08 15:45:00|7871|7868.2|7854.6|7851.8|7873.1|7869.5|7851|7847.7|1739
1723132200000|2024-08-08 15:50:00|7854.5|7851.7|7860.3|7856.5|7865.3|7861.7|7854.5|7851.7|913
1723132500000|2024-08-08 15:55:00|7859.5|7856.7|7841.9|7839.1|7859.5|7856.7|7840.9|7838|3056
1723132800000|2024-08-08 16:00:00|7842.6|7839.8|7845.6|7842.8|7848.9|7846|7836.9|7833.4|2399
1723133100000|2024-08-08 16:05:00|7845.4|7842.6|7857.4|7854.6|7858.4|7855.3|7838.6|7835.6|1404
1723133400000|2024-08-08 16:10:00|7857.3|7854.5|7865.3|7862.5|7873.9|7870.3|7856.3|7853.5|1356
1723133700000|2024-08-08 16:15:00|7864.9|7862.1|7861.2|7858.4|7868.1|7865.1|7858.4|7855.4|750
1723134000000|2024-08-08 16:20:00|7862.2|7858.6|7874.4|7871.6|7874.4|7871.6|7861.4|7858.4|1386
1723134300000|2024-08-08 16:25:00|7873.7|7870.9|7879.6|7875.8|7883.4|7880.6|7869.7|7866.8|1388
1723134600000|2024-08-08 16:30:00|7879.4|7875.6|7886.4|7883.6|7887.4|7884.6|7875.7|7872.6|1847
1723134900000|2024-08-08 16:35:00|7886.5|7882.7|7877.5|7874.7|7887.7|7884.7|7873.7|7870.6|1493
1723135200000|2024-08-08 16:40:00|7877.7|7874.9|7872.7|7868.9|7879.7|7876.7|7868.7|7865.7|597
1723135500000|2024-08-08 16:45:00|7871.7|7869.9|7875.5|7871.7|7879.5|7876.2|7871.7|7868.7|511
1723135800000|2024-08-08 16:50:00|7875.4|7872.6|7876.7|7872.9|7882.5|7878.9|7873.5|7870.7|742
1723136100000|2024-08-08 16:55:00|7876.8|7873|7871.8|7869|7878|7875|7864.2|7861.4|1230
1723136400000|2024-08-08 17:00:00|7872.8|7870|7873.7|7870.9|7880.7|7877.9|7870.8|7867.2|959
1723136700000|2024-08-08 17:05:00|7873.5|7870.7|7875.5|7872.7|7877.5|7873.9|7868.5|7864.9|604
1723137000000|2024-08-08 17:10:00|7875.7|7872.9|7879|7876.2|7882.3|7879.5|7874.5|7871.7|1413
1723137300000|2024-08-08 17:15:00|7879.3|7876.5|7879.1|7876.3|7880.3|7877.4|7873.3|7870.3|690
1723137600000|2024-08-08 17:20:00|7879.3|7876.5|7879.1|7876.3|7886.3|7883.3|7874.1|7870.3|828
1723137900000|2024-08-08 17:25:00|7878.1|7875.3|7882.3|7878.5|7884.6|7881.3|7875.1|7872.2|577
1723138200000|2024-08-08 17:30:00|7882.1|7878.3|7889.6|7886.8|7889.8|7886.8|7882|7878.3|2485
1723138500000|2024-08-08 17:35:00|7889.5|7886.7|7903.5|7899.7|7914.6|7911.7|7888.5|7884.8|1959
1723138800000|2024-08-08 17:40:00|7904.6|7900.8|7898.6|7895.8|7907.6|7904.8|7897.6|7894.8|1081
1723139100000|2024-08-08 17:45:00|7898.8|7896|7896.1|7892.3|7903.8|7900.8|7894.1|7891.1|623
1723139400000|2024-08-08 17:50:00|7895.9|7893.1|7905.1|7901.3|7910.8|7907.3|7895.9|7893.1|1196
1723139700000|2024-08-08 17:55:00|7904.3|7901.5|7911.1|7907.3|7911.2|7908.3|7900.1|7897.3|1093
1723140000000|2024-08-08 18:00:00|7910.2|7907.4|7901.2|7898.4|7913.2|7910.3|7899.2|7896.4|603
1723140300000|2024-08-08 18:05:00|7902.1|7898.3|7907.2|7903.4|7908.2|7904.4|7899.4|7896.4|638
1723140600000|2024-08-08 18:10:00|7907.1|7903.3|7910.1|7906.3|7910.1|7907.3|7896.5|7893.6|2370
1723140900000|2024-08-08 18:15:00|7910.2|7907.3|7904.5|7901.7|7912.1|7909.1|7900.9|7897.9|3316
1723141200000|2024-08-08 18:20:00|7905.4|7901.6|7909.4|7905.6|7909.4|7905.9|7900.5|7896.7|2241
1723141500000|2024-08-08 18:25:00|7908.5|7905.7|7897.8|7895|7910.4|7907.6|7887.2|7884.4|11892
1723141800000|2024-08-08 18:30:00|7898|7894.2|7890.8|7888|7898|7894.2|7885|7882.2|3058
1723142100000|2024-08-08 18:35:00|7891|7888.2|7880.1|7877.3|7893.7|7890|7880.1|7877.2|1235
1723142400000|2024-08-08 18:40:00|7881|7877.2|7885.8|7883|7887.8|7885|7875.1|7872.2|1445
1723142700000|2024-08-08 18:45:00|7886|7882.2|7885.8|7882|7890.8|7887|7884|7881|298
1723143000000|2024-08-08 18:50:00|7886|7882.2|7886.5|7883.7|7889|7885.7|7883|7880.2|255
1723143300000|2024-08-08 18:55:00|7887.6|7884.8|7882.5|7879.7|7887.6|7884.8|7881.5|7877.8|466
1723143600000|2024-08-08 19:00:00|7883.3|7879.5|7878.4|7874.6|7883.3|7879.7|7873.4|7870.6|345
1723143900000|2024-08-08 19:05:00|7877.6|7874.8|7883.4|7880.6|7886.6|7882.8|7877.6|7874.6|115
1723144200000|2024-08-08 19:10:00|7883.6|7879.8|7881.3|7878.5|7886.3|7883.5|7881.3|7878.3|526
1723144500000|2024-08-08 19:15:00|7880.9|7878.1|7882.3|7879.5|7885.3|7882.3|7879.3|7876.5|154
1723144800000|2024-08-08 19:20:00|7884.3|7881.5|7881.1|7878.3|7887.1|7884.3|7878.2|7874.9|180
1723145100000|2024-08-08 19:25:00|7881.2|7877.4|7884.9|7882.1|7887.9|7884.3|7880.2|7877.3|351
1723145400000|2024-08-08 19:30:00|7885.9|7883.1|7879.9|7877.1|7886.1|7883.1|7877.9|7874.9|447
1723145700000|2024-08-08 19:35:00|7878.9|7876.1|7884.6|7881.8|7885.9|7883.1|7877.9|7875.1|363
1723146000000|2024-08-08 19:40:00|7884.7|7880.9|7882.1|7878.3|7885.1|7882.1|7880.6|7877.3|101
1723146300000|2024-08-08 19:45:00|7881.9|7879.1|7884.7|7880.9|7889.9|7886.1|7881.9|7879.1|444
1723146600000|2024-08-08 19:50:00|7884.9|7881.1|7883.7|7879.9|7887.7|7884.7|7882.7|7879.1|272
1723146900000|2024-08-08 19:55:00|7883.5|7879.7|7883.5|7880.7|7885.5|7882.7|7881.7|7878.7|172
1723147200000|2024-08-08 20:00:00|7884.5|7881.6|7885.5|7881.7|7888.7|7885.1|7883.5|7881.6|158
1723147500000|2024-08-08 20:05:00|7885.7|7881.9|7879.8|7876|7885.7|7882.7|7878.7|7875.9|34
1723147800000|2024-08-08 20:10:00|7879.7|7876.9|7881.7|7878.9|7881.7|7878.9|7878.5|7874.7|14
1723148100000|2024-08-08 20:15:00|7882.5|7878.7|7881.7|7877.9|7882.5|7879|7880.5|7876.9|15
1723148400000|2024-08-08 20:20:00|7881.5|7877.7|7885.7|7881.9|7885.8|7882.7|7880.7|7876.9|20
1723148700000|2024-08-08 20:25:00|7885.5|7881.7|7887.7|7883.9|7887.7|7884|7884.7|7880.9|6
1723149000000|2024-08-08 20:30:00|7887.6|7883.8|7886.8|7883|7888.6|7885.8|7885.8|7883|327
1723149300000|2024-08-08 20:35:00|7886|7884|7882.8|7879|7886.1|7884|7880|7876.3|58
1723149600000|2024-08-08 20:40:00|7883.8|7880|7881.8|7878|7886.8|7883.2|7881.8|7878|68
1723149900000|2024-08-08 20:45:00|7881|7878.2|7881.1|7877.3|7881.8|7878.2|7878.8|7876|54
1723150200000|2024-08-08 20:50:00|7880.9|7878.1|7881.9|7878.1|7883.1|7880.3|7880.6|7876.8|59
1723150500000|2024-08-08 20:55:00|7883.9|7880.1|7884.8|7881|7884.8|7881|7880.8|7877.1|85
1723150800000|2024-08-08 21:00:00|7884.4|7880.6|7879.1|7875.3|7884.8|7880.6|7878.6|7874.8|15
1723151400000|2024-08-08 21:10:00|7878.2|7875.4|7871.9|7869.1|7879.1|7875.4|7871.9|7868.9|17
1723151700000|2024-08-08 21:15:00|7872.7|7868.9|7874.6|7870.8|7876.9|7872.1|7872.6|7868.6|1
1723152000000|2024-08-08 21:20:00|7874.2|7870.4|7874.7|7870.9|7876.9|7872.1|7874.2|7867.9|0
1723152300000|2024-08-08 21:25:00|7874.4|7870.6|7875.9|7872.1|7878.9|7872.1|7871.7|7868.9|4
1723152600000|2024-08-08 21:30:00|7875.2|7871.4|7875.2|7871.4|7875.2|7871.4|7875.2|7871.4|0
1723153200000|2024-08-08 21:40:00|7875.7|7871.9|7876.2|7872.4|7878.7|7872.9|7875.7|7870.9|0
1723153500000|2024-08-08 21:45:00|7877.5|7869.7|7878.4|7874.6|7879.9|7874.6|7876.2|7869.7|1
1723153800000|2024-08-08 21:50:00|7878.2|7874.4|7877.7|7869.9|7880.8|7874.7|7875.3|7869.9|2
1723154100000|2024-08-08 21:55:00|7878|7874.2|7877.8|7870|7879.8|7875.4|7877.7|7869.9|8
1723161600000|2024-08-09 00:00:00|7885.8|7878|7890|7887.2|7894|7890.2|7885.8|7878|246
1723161900000|2024-08-09 00:05:00|7889.3|7886.5|7892|7889.2|7895.1|7891.5|7889|7886.2|69
1723162200000|2024-08-09 00:10:00|7892.1|7889.3|7889|7886.2|7895.1|7892.2|7888.8|7885.3|75
1723162500000|2024-08-09 00:15:00|7889.1|7885.3|7887.9|7884.1|7892.9|7889.3|7886.9|7884|136
1723162800000|2024-08-09 00:20:00|7888.1|7885.1|7884.1|7881.3|7889.3|7886.3|7883.9|7881|76
1723163100000|2024-08-09 00:25:00|7883.9|7881.1|7886.1|7883.3|7888.1|7885.1|7882.9|7880.1|94
1723163400000|2024-08-09 00:30:00|7885.9|7883.1|7880.9|7877.1|7886.8|7883.1|7880.1|7877.1|28
1723163700000|2024-08-09 00:35:00|7881.1|7877.3|7880.7|7876.9|7882.9|7880.1|7879.7|7875.9|52
1723164000000|2024-08-09 00:40:00|7880.9|7877.1|7880.7|7876.9|7881.1|7877.3|7876.1|7873.1|33
1723164300000|2024-08-09 00:45:00|7881.1|7877.3|7880.9|7878.1|7884.1|7881.1|7878.9|7875.3|37
1723164600000|2024-08-09 00:50:00|7880.7|7877.1|7875.9|7872.1|7883.1|7880.1|7875.9|7872.1|79
1723164900000|2024-08-09 00:55:00|7876.1|7872.3|7877.9|7875.1|7881.1|7877.3|7875.1|7872.1|57
1723165200000|2024-08-09 01:00:00|7878.9|7876.1|7866|7862.2|7887.7|7883.9|7862|7859.1|390
1723165500000|2024-08-09 01:05:00|7865.2|7862.4|7868.9|7866.1|7874|7871.1|7865|7861.9|214
1723165800000|2024-08-09 01:10:00|7869|7865.2|7867.9|7864.1|7875|7872.1|7865.9|7863.1|249
1723166100000|2024-08-09 01:15:00|7868|7864.2|7874.7|7870.9|7876.9|7874.1|7868|7864.2|232
1723166400000|2024-08-09 01:20:00|7875|7871.2|7882.7|7879.9|7885.7|7882.7|7874.5|7870.9|233
1723166700000|2024-08-09 01:25:00|7883.5|7879.7|7889.3|7885.5|7891.3|7888.5|7882.8|7879.7|277
1723167000000|2024-08-09 01:30:00|7891.3|7886.5|7889.3|7886.5|7893.5|7890.5|7889.2|7885.7|229
1723167300000|2024-08-09 01:35:00|7890.3|7885.5|7894.5|7891.7|7897.5|7894.5|7887.3|7884.5|112
1723167600000|2024-08-09 01:40:00|7894.6|7891.8|7900.6|7897.8|7902.6|7899.7|7893.5|7890.5|115
1723167900000|2024-08-09 01:45:00|7900.5|7897.7|7894.6|7890.8|7901.5|7897.8|7892.5|7888.8|67
1723168200000|2024-08-09 01:50:00|7895.5|7891.7|7900.5|7897.7|7901.5|7898.7|7894.6|7891.7|96
1723168500000|2024-08-09 01:55:00|7900.6|7896.8|7900.3|7897.5|7902.5|7899.5|7899.3|7895.7|38
1723168800000|2024-08-09 02:00:00|7900.4|7896.6|7890.4|7887.6|7900.4|7896.6|7889.4|7886.5|67
1723169100000|2024-08-09 02:05:00|7891.1|7888.3|7892.3|7889.5|7895.4|7892.5|7889.1|7885.5|140
1723169400000|2024-08-09 02:10:00|7892.4|7889.6|7892.4|7889.6|7894.3|7890.6|7891.4|7888.5|45
1723169700000|2024-08-09 02:15:00|7894.3|7888.6|7895.2|7891.4|7896.3|7893.5|7894.2|7888.6|30
1723170000000|2024-08-09 02:20:00|7895.1|7892.3|7899.2|7896.4|7899.4|7896.4|7895.1|7892.3|16
1723170300000|2024-08-09 02:25:00|7900.1|7896.3|7899.2|7896.4|7900.4|7897.6|7898.2|7895.4|27
1723170600000|2024-08-09 02:30:00|7899.4|7896.6|7901.2|7897.4|7901.4|7898.6|7896.2|7893.4|155
1723170900000|2024-08-09 02:35:00|7901.1|7898.3|7901|7897.2|7903.4|7899.6|7899.1|7895.4|60
1723171200000|2024-08-09 02:40:00|7901.2|7897.4|7904.2|7900.4|7904.2|7900.6|7901.2|7897.4|59
1723171500000|2024-08-09 02:45:00|7903.4|7900.6|7902.4|7898.6|7904.4|7901.6|7901.2|7898.4|35
1723171800000|2024-08-09 02:50:00|7901.2|7898.4|7906.4|7902.6|7906.4|7903.4|7900.2|7897.4|68
1723172100000|2024-08-09 02:55:00|7906.2|7903.4|7902.2|7899.4|7906.4|7903.4|7901.2|7898.2|61
1723172400000|2024-08-09 03:00:00|7902.4|7899.6|7908.2|7904.4|7908.3|7905.2|7902.2|7899.4|147
1723172700000|2024-08-09 03:05:00|7908|7905.2|7907.2|7904.4|7910.2|7906.4|7906.2|7902.5|70
1723173000000|2024-08-09 03:10:00|7908.2|7905.2|7911.3|7907.5|7911.5|7908.5|7908|7904.4|80
1723173300000|2024-08-09 03:15:00|7910.3|7906.7|7908.3|7905.5|7910.5|7907.4|7907.2|7904.4|18
1723173600000|2024-08-09 03:20:00|7908.2|7905.4|7906.1|7903.3|7909.3|7906.3|7905.1|7902.3|158
1723173900000|2024-08-09 03:25:00|7907|7902.3|7907|7903.2|7907.1|7903.5|7904.1|7901.2|193
1723174200000|2024-08-09 03:30:00|7907.1|7903.3|7904.1|7901.3|7908.1|7904.8|7902.3|7899.5|102
1723174500000|2024-08-09 03:35:00|7904.3|7901.5|7903.3|7899.5|7904.5|7901.7|7902.3|7899.5|59
1723174800000|2024-08-09 03:40:00|7902.5|7899.7|7904.3|7901.5|7905.3|7901.7|7902.5|7899.5|49
1723175100000|2024-08-09 03:45:00|7905.1|7901.3|7903.4|7899.6|7905.4|7902.6|7903.3|7899.6|35
1723175400000|2024-08-09 03:50:00|7903.3|7899.5|7906.4|7903.6|7907.6|7904.6|7899.4|7896.5|91
1723175700000|2024-08-09 03:55:00|7906.6|7902.6|7906.4|7902.6|7906.6|7903.6|7905.3|7902.5|3
1723176000000|2024-08-09 04:00:00|7906.6|7902.8|7902.6|7899.8|7906.6|7902.8|7902.6|7899.6|40
1723176300000|2024-08-09 04:05:00|7903.4|7899.6|7906.4|7902.6|7908.4|7904.8|7903.4|7899.6|48
1723176600000|2024-08-09 04:10:00|7906.2|7903.6|7905.4|7901.6|7906.2|7903.6|7904.4|7901.4|24
1723176900000|2024-08-09 04:15:00|7905.6|7902.6|7904.4|7901.6|7906.4|7902.8|7903.4|7900.6|20
1723177200000|2024-08-09 04:20:00|7904.2|7901.4|7903.6|7900.8|7904.4|7901.6|7903.4|7900.6|39
1723177500000|2024-08-09 04:25:00|7903.4|7900.6|7907.5|7904.7|7907.6|7904.7|7902.4|7899.6|37
1723177800000|2024-08-09 04:30:00|7907.4|7904.6|7909.5|7905.7|7909.7|7906.7|7907.4|7903.7|44
1723178100000|2024-08-09 04:35:00|7909.4|7906.6|7906.5|7903.7|7909.5|7906.7|7906.4|7903.6|12
1723178400000|2024-08-09 04:40:00|7907.4|7904.6|7905.5|7902.7|7907.5|7904.6|7904.5|7901.7|23
1723178700000|2024-08-09 04:45:00|7905.4|7902.6|7904.7|7901.9|7907.5|7903.9|7904.5|7900.9|59
1723179000000|2024-08-09 04:50:00|7904.5|7901.7|7904.7|7900.9|7906.5|7902.9|7903.5|7899.9|12
1723179300000|2024-08-09 04:55:00|7903.7|7900.7|7899.7|7896.9|7904.7|7901|7899.5|7895.9|38
1723179600000|2024-08-09 05:00:00|7899.5|7896.7|7895.7|7892.9|7901.7|7898.7|7895.5|7891.7|27
1723179900000|2024-08-09 05:05:00|7895.5|7892.7|7897.8|7894|7899.7|7896.7|7894.8|7891.9|23
1723180200000|2024-08-09 05:10:00|7897.7|7893.9|7895.6|7891.8|7898.7|7894.9|7894.6|7891.7|73
1723180500000|2024-08-09 05:15:00|7896.5|7892.7|7891.6|7888.8|7896.5|7892.8|7891.6|7888.8|116
1723180800000|2024-08-09 05:20:00|7892.3|7889.5|7893.6|7889.8|7895.6|7892.7|7892.3|7889.5|64
1723181100000|2024-08-09 05:25:00|7894.5|7890.8|7895.8|7893|7898.6|7895.5|7893.6|7890.7|14
1723181400000|2024-08-09 05:30:00|7895.6|7892.8|7894.6|7891.8|7896.6|7893.7|7890.6|7887.8|213
1723181700000|2024-08-09 05:35:00|7894.4|7891.6|7893.8|7890|7897.6|7894.8|7892.6|7889.6|47
1723182000000|2024-08-09 05:40:00|7893.6|7889.8|7891.6|7887.8|7895.8|7892.6|7888.6|7885.6|470
1723182300000|2024-08-09 05:45:00|7892.6|7888.8|7887.6|7884.8|7892.6|7888.8|7883.8|7881|285
1723182600000|2024-08-09 05:50:00|7887.8|7884|7887.8|7885|7889.8|7887|7885.6|7882.8|83
1723182900000|2024-08-09 05:55:00|7887.9|7884|7886.6|7882.8|7887.9|7885|7884.8|7881.8|77
1723183200000|2024-08-09 06:00:00|7885.6|7881.8|7884.6|7880.8|7889.4|7885.6|7881.6|7878.8|187
1723183500000|2024-08-09 06:05:00|7884.7|7881.9|7881.7|7878.9|7889.7|7886.8|7881.6|7878.6|96
1723183800000|2024-08-09 06:10:00|7882.6|7878.8|7879.1|7876.3|7882.9|7879.9|7877.6|7874.1|160
1723184100000|2024-08-09 06:15:00|7879.2|7876.4|7882.1|7878.3|7885.9|7883.1|7879.2|7876.4|197
1723184400000|2024-08-09 06:20:00|7881.9|7879.1|7882.7|7879.9|7886.1|7883.3|7881.9|7879.1|68
1723184700000|2024-08-09 06:25:00|7883.1|7880.3|7886.9|7884.1|7889.7|7886.9|7882.9|7880.1|116
1723185000000|2024-08-09 06:30:00|7886.7|7883.9|7889.7|7886.9|7892.9|7889.1|7886.7|7883.9|69
1723185300000|2024-08-09 06:35:00|7890.5|7886.7|7891.7|7888.9|7893.9|7890.7|7888.5|7884.9|57
1723185600000|2024-08-09 06:40:00|7891.9|7887.9|7889.7|7886.9|7893.7|7890.9|7888.9|7886.1|83
1723185900000|2024-08-09 06:45:00|7889.9|7887.1|7895.2|7892.4|7897.8|7895|7889.7|7886.1|155
1723186200000|2024-08-09 06:50:00|7896.2|7892.6|7895.2|7892.4|7900.2|7897.4|7894|7891.2|213
1723186500000|2024-08-09 06:55:00|7895|7891.4|7894.2|7890.4|7898.2|7895.2|7893|7890.2|112
1723186800000|2024-08-09 07:00:00|7894|7891.2|7883.2|7880.4|7894.2|7891.2|7882.2|7879.4|664
1723187100000|2024-08-09 07:05:00|7885.2|7881.4|7886.2|7882.4|7891.2|7888.4|7883.2|7880.2|416
1723187400000|2024-08-09 07:10:00|7885.2|7883|7879.8|7877|7892|7889.2|7878.7|7875.9|1866
1723187700000|2024-08-09 07:15:00|7878.8|7876|7878.8|7876|7883|7880|7878|7875|968
1723188000000|2024-08-09 07:20:00|7879.8|7877|7879.8|7877|7882|7878.4|7875.8|7872.2|1043
1723188300000|2024-08-09 07:25:00|7880.7|7876.9|7882|7879.2|7886|7883.2|7878.7|7875.8|661
1723188600000|2024-08-09 07:30:00|7882.1|7879.3|7878.1|7875.3|7887.1|7884.2|7877.9|7875.1|424
1723188900000|2024-08-09 07:35:00|7878.9|7876.1|7883.9|7880.1|7886.8|7884|7878.9|7876.1|518
1723189200000|2024-08-09 07:40:00|7882.9|7881|7884.9|7881.1|7886.9|7884|7882.9|7880.1|116
1723189500000|2024-08-09 07:45:00|7884.1|7881.3|7891.7|7888.9|7894.8|7891.8|7880.3|7877.5|530
1723189800000|2024-08-09 07:50:00|7891.6|7887.9|7881.1|7878.3|7895.7|7892.8|7881.1|7878.1|474
1723190100000|2024-08-09 07:55:00|7880.9|7878.1|7882.1|7879.3|7884.9|7881.3|7877.9|7875.1|719
1723190400000|2024-08-09 08:00:00|7882.3|7878.5|7887.9|7885.1|7897.7|7894.8|7881.7|7878.5|1319
1723190700000|2024-08-09 08:05:00|7887.7|7884.9|7888.5|7885.7|7892.4|7889.6|7886.9|7883.1|751
1723191000000|2024-08-09 08:10:00|7888.7|7885.9|7869.7|7866.9|7889.5|7886.7|7866.1|7863.3|1346
1723191300000|2024-08-09 08:15:00|7869.9|7866.1|7866.7|7863.9|7876.4|7873.6|7865.7|7862.7|975
1723191600000|2024-08-09 08:20:00|7866.5|7863.7|7867.7|7863.9|7869.5|7866.7|7862.5|7859.1|1343
1723191900000|2024-08-09 08:25:00|7866.9|7864.1|7858.3|7855.5|7869.2|7866.1|7855.3|7852.5|4588
1723192200000|2024-08-09 08:30:00|7858.5|7855.7|7883.6|7880.8|7886.6|7883.7|7857.5|7854.7|3397
1723192500000|2024-08-09 08:35:00|7883.5|7880.7|7884.8|7882|7890.3|7886.8|7882.6|7879.8|1193
1723192800000|2024-08-09 08:40:00|7884.5|7881.7|7893.6|7890.8|7894.6|7891.7|7880|7877|841
1723193100000|2024-08-09 08:45:00|7893.5|7890.7|7893.6|7890.8|7898.4|7895.6|7893.4|7890.6|415
1723193400000|2024-08-09 08:50:00|7893.8|7891|7896.6|7893.8|7897.6|7894|7891.6|7888.8|516
1723193700000|2024-08-09 08:55:00|7896.4|7893.6|7890.9|7888.1|7898.4|7895.6|7883.8|7880|835
1723194000000|2024-08-09 09:00:00|7890.8|7888|7887.6|7884.8|7892.8|7890|7885.8|7883|414
1723194300000|2024-08-09 09:05:00|7887.8|7885|7881.1|7878.3|7890.6|7887.8|7875.9|7873.1|892
1723194600000|2024-08-09 09:10:00|7880.9|7878.1|7886.9|7884.1|7892.9|7890|7878.1|7875.3|518
1723194900000|2024-08-09 09:15:00|7886.3|7883.5|7885.1|7882.3|7892.1|7888.5|7884.3|7881.1|199
1723195200000|2024-08-09 09:20:00|7885.3|7881.5|7890.9|7888.1|7892.9|7890.1|7883.1|7880.1|388
1723195500000|2024-08-09 09:25:00|7889.9|7887.1|7890.6|7887.8|7892.9|7889.9|7888.7|7885.8|347
1723195800000|2024-08-09 09:30:00|7890.9|7888.1|7884.1|7881.3|7894.7|7891.7|7880.2|7877.3|1552
1723196100000|2024-08-09 09:35:00|7883.9|7881.1|7897.5|7893.7|7900.7|7897.7|7883.1|7880.1|800
1723196400000|2024-08-09 09:40:00|7897.4|7894.6|7894.5|7891.7|7898.7|7895.7|7892.5|7888.7|189
1723196700000|2024-08-09 09:45:00|7895.4|7892.6|7894.5|7891.7|7900.5|7897.6|7891.5|7888.1|280
1723197000000|2024-08-09 09:50:00|7893.9|7891.1|7895.7|7891.9|7896.7|7893.9|7886.7|7883.1|524
1723197300000|2024-08-09 09:55:00|7896.5|7892.7|7904.2|7900.4|7904.3|7901.5|7895.5|7892.7|412
1723197600000|2024-08-09 10:00:00|7904.3|7900.5|7896.7|7892.9|7907.3|7904.4|7895.8|7892.9|627
1723197900000|2024-08-09 10:05:00|7896.5|7893.7|7895.5|7892.7|7904.5|7900.7|7894.7|7891.7|282
1723198200000|2024-08-09 10:10:00|7895.7|7892.9|7899.5|7895.7|7899.7|7895.9|7894.7|7891.7|262
1723198500000|2024-08-09 10:15:00|7899.7|7895.9|7899.5|7896.7|7902.5|7899.5|7894.2|7891.4|224
1723198800000|2024-08-09 10:20:00|7898.6|7895.7|7905.3|7901.5|7907.3|7904.3|7898.6|7895.7|700
1723199100000|2024-08-09 10:25:00|7904.5|7901.7|7906.3|7903.5|7909.1|7905.5|7903.3|7900.3|291
1723199400000|2024-08-09 10:30:00|7907.5|7903.7|7913.7|7909.9|7915.1|7912.3|7904.5|7901.7|1003
1723199700000|2024-08-09 10:35:00|7912.9|7910.1|7908.7|7905.9|7915.7|7912.1|7907.7|7904.1|515
1723200000000|2024-08-09 10:40:00|7908.9|7906.1|7910.9|7908.1|7911.9|7908.9|7905.9|7903.1|276
1723200300000|2024-08-09 10:45:00|7910.7|7907.9|7909.7|7906.9|7914.7|7911.8|7908.7|7905.9|881
1723200600000|2024-08-09 10:50:00|7908.7|7905.9|7910.7|7907.9|7914.7|7911.9|7908.7|7905.9|277
1723200900000|2024-08-09 10:55:00|7910.9|7908.1|7909.7|7905.9|7913.5|7909.9|7906.7|7903.7|207
1723201200000|2024-08-09 11:00:00|7909.5|7906.7|7911.3|7908.5|7912.7|7909.7|7905.7|7902.9|369
1723201500000|2024-08-09 11:05:00|7912.5|7908.7|7912.5|7909.7|7915.5|7911.9|7911.5|7908.5|231
1723201800000|2024-08-09 11:10:00|7912.7|7908.9|7920.5|7917.7|7922.5|7918.9|7911.5|7908.5|760
1723202100000|2024-08-09 11:15:00|7920.7|7917.9|7924.3|7921.5|7927.5|7924.5|7920.5|7917.7|785
1723202400000|2024-08-09 11:20:00|7924.5|7921.7|7918.7|7915.9|7925.7|7922.9|7918.7|7915.9|333
1723202700000|2024-08-09 11:25:00|7919.7|7916.9|7919.7|7915.9|7923.5|7919.9|7917.7|7914.9|319
1723203000000|2024-08-09 11:30:00|7919.8|7916.9|7933.5|7930.7|7935.5|7932.5|7919.5|7915.9|657
1723203300000|2024-08-09 11:35:00|7933.3|7930.5|7935.3|7931.5|7935.5|7932.5|7932.3|7928.7|442
1723203600000|2024-08-09 11:40:00|7935.5|7931.7|7932.3|7929.5|7935.5|7932.5|7931.3|7927.7|309
1723203900000|2024-08-09 11:45:00|7932.5|7929.7|7930.4|7927.6|7934.5|7931.7|7929.4|7926.5|349
1723204200000|2024-08-09 11:50:00|7930.3|7927.5|7928.4|7925.6|7932.6|7929.6|7928.1|7924.8|587
1723204500000|2024-08-09 11:55:00|7928.6|7925.8|7932.3|7929.5|7934.4|7931.5|7928.4|7925|398
1723204800000|2024-08-09 12:00:00|7932.4|7929.6|7937.2|7934.4|7943.3|7940.5|7932.3|7928.6|902
1723205100000|2024-08-09 12:05:00|7936.2|7933.4|7926.6|7923.8|7939.4|7936.4|7925.2|7921.6|496
1723205400000|2024-08-09 12:10:00|7926.4|7923.6|7923.1|7919.3|7928.4|7925.4|7921.4|7918.6|840
1723205700000|2024-08-09 12:15:00|7923.2|7919.4|7924|7920.2|7933|7930.1|7922.1|7919.3|304
1723206000000|2024-08-09 12:20:00|7924.2|7920.4|7927.9|7925.1|7938.5|7935.7|7923.2|7920.2|1683
1723206300000|2024-08-09 12:25:00|7927.7|7924.9|7923.9|7921.1|7931.2|7928.4|7921.9|7918.9|1549
1723206600000|2024-08-09 12:30:00|7923.7|7920.9|7918.7|7915.9|7924.8|7921.9|7912.8|7909.9|1041
1723206900000|2024-08-09 12:35:00|7918.8|7916|7915.8|7913|7923.3|7920.5|7915.7|7912.9|400
1723207200000|2024-08-09 12:40:00|7915.7|7912.9|7916.4|7913.6|7920.2|7917.4|7912.3|7909|1253
1723207500000|2024-08-09 12:45:00|7917.2|7914.4|7917.2|7914.4|7921.2|7918.4|7915.3|7912.4|312
1723207800000|2024-08-09 12:50:00|7916.3|7913.5|7919.2|7916.4|7920.3|7917.5|7915.2|7912.2|1015
1723208100000|2024-08-09 12:55:00|7919.3|7915.5|7918.3|7915.5|7922.3|7919.5|7916.3|7913.5|599
1723208400000|2024-08-09 13:00:00|7918.2|7915.4|7904|7901.2|7921.3|7918.4|7897.3|7894.5|4159
1723208700000|2024-08-09 13:05:00|7904.1|7901.3|7902.5|7898.7|7917.8|7914.3|7900|7896.5|1187
1723209000000|2024-08-09 13:10:00|7902.3|7898.5|7908.1|7905.3|7917.1|7913.8|7901.3|7898.5|569
1723209300000|2024-08-09 13:15:00|7908|7905.2|7910.8|7908|7923.8|7920|7904.8|7901.5|1381
1723209600000|2024-08-09 13:20:00|7910.9|7908.1|7909.9|7907.1|7915.9|7913|7905.9|7903.1|689
1723209900000|2024-08-09 13:25:00|7910.3|7907.5|7899.3|7895.5|7911.9|7909.1|7898.1|7895.3|841
1723210200000|2024-08-09 13:30:00|7899.1|7895.3|7891.1|7888.3|7902.3|7899.5|7890.7|7887.9|1637
1723210500000|2024-08-09 13:35:00|7890.9|7888.1|7872.8|7870|7894.1|7891.3|7868.3|7864.6|2940
1723210800000|2024-08-09 13:40:00|7873.3|7869.5|7867.4|7864.6|7882.6|7879.6|7863.6|7860.8|2014
1723211100000|2024-08-09 13:45:00|7867.6|7864.8|7866.8|7863|7881.4|7877.8|7865.8|7862.8|2176
1723211400000|2024-08-09 13:50:00|7866.6|7863.8|7880.1|7876.3|7885.4|7882.6|7865.4|7862.6|1186
1723211700000|2024-08-09 13:55:00|7880.2|7876.4|7869.6|7865.8|7882.4|7879.6|7869.4|7865.8|1606
1723212000000|2024-08-09 14:00:00|7868.6|7865.6|7881.2|7878.4|7882.4|7879.6|7858.8|7855.8|2371
1723212300000|2024-08-09 14:05:00|7881.4|7878.6|7868|7864.2|7885.4|7882.6|7867|7864.2|992
1723212600000|2024-08-09 14:10:00|7868.2|7864.4|7885.7|7882.9|7900.7|7897|7868|7864.4|3204
1723212900000|2024-08-09 14:15:00|7885|7882.2|7892.3|7889.5|7896.7|7893.7|7883.2|7880|1023
1723213200000|2024-08-09 14:20:00|7892.5|7888.7|7901.3|7898.5|7904.3|7901.3|7885.5|7882.7|2771
1723213500000|2024-08-09 14:25:00|7901.5|7898.7|7907.3|7903.5|7910.3|7907.5|7900.3|7897.3|1341
1723213800000|2024-08-09 14:30:00|7906.3|7904|7913.1|7910.3|7921.3|7918.3|7904.3|7901.3|1435
1723214100000|2024-08-09 14:35:00|7913.3|7910.5|7914.1|7911.3|7919.3|7916.5|7911.1|7908.3|1160
1723214400000|2024-08-09 14:40:00|7915.3|7911.5|7920.9|7918.1|7922.1|7919.1|7912.9|7909.9|1094
1723214700000|2024-08-09 14:45:00|7919.9|7917.1|7913.3|7910.5|7925.9|7923.1|7911.1|7907.6|2504
1723215000000|2024-08-09 14:50:00|7913.4|7910.6|7920.6|7917.8|7927.3|7924.3|7912.4|7909.6|1949
1723215300000|2024-08-09 14:55:00|7920.4|7917.6|7930.2|7927.4|7933.6|7930.8|7920.4|7917.6|1374
1723215600000|2024-08-09 15:00:00|7929.6|7926.8|7922.8|7919|7943.4|7940.6|7920.8|7917.8|2333
1723215900000|2024-08-09 15:05:00|7921.9|7919.1|7916.6|7912.8|7928.8|7926|7909.8|7906.8|1682
1723216200000|2024-08-09 15:10:00|7916.8|7913|7904.9|7902.1|7916.8|7914|7904.9|7901.9|1863
1723216500000|2024-08-09 15:15:00|7905.7|7902.9|7927.2|7923.4|7929.2|7925.8|7899.9|7896.3|2803
1723216800000|2024-08-09 15:20:00|7926.4|7923.6|7926.2|7923.4|7930.7|7927.4|7919.4|7916.6|2393
1723217100000|2024-08-09 15:25:00|7927|7923.2|7919.4|7915.6|7938.2|7935.4|7918.5|7915.6|5125
1723217400000|2024-08-09 15:30:00|7919.5|7915.7|7916.9|7914.1|7931.4|7927.7|7914.5|7910.7|3787
1723217700000|2024-08-09 15:35:00|7916.7|7913.9|7930.9|7927.1|7932.7|7929.7|7915.9|7912.7|1442
1723218000000|2024-08-09 15:40:00|7930.7|7926.9|7930.5|7927.7|7934.5|7931.7|7927.5|7923.9|1133
1723218300000|2024-08-09 15:45:00|7931.3|7927.5|7937.3|7933.5|7938.5|7935.7|7927.3|7924.5|1033
1723218600000|2024-08-09 15:50:00|7937.2|7933.4|7936.3|7932.5|7941.1|7937.7|7933.3|7930.3|771
1723218900000|2024-08-09 15:55:00|7935.5|7932.7|7930.3|7926.5|7937.6|7934.3|7926.1|7923.3|1300
1723219200000|2024-08-09 16:00:00|7929.5|7926.7|7931.3|7928.5|7935.3|7931.7|7926.1|7923.3|660
1723219500000|2024-08-09 16:05:00|7931.1|7928.3|7926.1|7923.3|7931.1|7928.3|7916.8|7914|998
1723219800000|2024-08-09 16:10:00|7926.3|7922.5|7938.4|7935.6|7942.9|7940.1|7926.1|7922.3|2849
1723220100000|2024-08-09 16:15:00|7938.6|7934.8|7933.6|7929.8|7938.8|7935.8|7930.4|7927.4|465
1723220400000|2024-08-09 16:20:00|7933.4|7930.6|7942.6|7939.8|7945.7|7942.9|7933.4|7930.6|785
1723220700000|2024-08-09 16:25:00|7942.7|7939.9|7943.5|7939.7|7949.7|7946.9|7940.7|7937.7|1645
1723221000000|2024-08-09 16:30:00|7943.4|7940.6|7943.4|7940.6|7949.2|7945.7|7940.5|7936.9|519
1723221300000|2024-08-09 16:35:00|7943.5|7940.7|7945.5|7942.7|7949.4|7945.7|7941.4|7938.4|374
1723221600000|2024-08-09 16:40:00|7946.3|7942.5|7950.7|7947.9|7952.9|7949.9|7945.3|7941.5|996
1723221900000|2024-08-09 16:45:00|7951.7|7948.9|7950.9|7948.1|7953.9|7950.9|7947.7|7944.9|1013
1723222200000|2024-08-09 16:50:00|7950.7|7947.9|7941.7|7938.9|7955.5|7952.7|7941.7|7938.1|1347
1723222500000|2024-08-09 16:55:00|7942.9|7939.1|7949|7946.2|7950|7947.1|7941.9|7938.1|299
1723222800000|2024-08-09 17:00:00|7948.9|7946.1|7953.2|7949.4|7953.2|7949.6|7942.2|7939.4|1236
1723223100000|2024-08-09 17:05:00|7952.4|7949.6|7948.2|7945.4|7954.2|7950.6|7945.2|7942.4|625
1723223400000|2024-08-09 17:10:00|7948.4|7944.6|7940|7937.2|7950.2|7946.6|7938|7935.2|630
1723223700000|2024-08-09 17:15:00|7939|7936.2|7936.2|7932.4|7940.2|7937.2|7930|7927.2|791
1723224000000|2024-08-09 17:20:00|7936|7933.2|7937.2|7934.4|7942.2|7939.4|7936|7933.2|420
1723224300000|2024-08-09 17:25:00|7937|7934.2|7940.2|7937.4|7941.2|7938.4|7930.3|7927.5|841
1723224600000|2024-08-09 17:30:00|7941|7937.2|7935.1|7932.3|7942.3|7939.5|7934.3|7931.3|387
1723224900000|2024-08-09 17:35:00|7935.3|7932.5|7925.9|7923.1|7937.1|7933.5|7922|7919.1|1121
1723225200000|2024-08-09 17:40:00|7924.9|7921.1|7920.9|7917.1|7930.7|7927.1|7918|7915.2|955
1723225500000|2024-08-09 17:45:00|7920|7918.1|7924.8|7921|7925.8|7922.2|7919.8|7916.9|782
1723225800000|2024-08-09 17:50:00|7924|7921.2|7925|7922.2|7929.8|7926|7922|7919|559
1723226100000|2024-08-09 17:55:00|7924.8|7922|7925|7922.2|7927.8|7924.2|7919|7916.2|1805
1723226400000|2024-08-09 18:00:00|7925.2|7922.4|7912.2|7908.4|7933|7929.2|7912.2|7908.4|1125
1723226700000|2024-08-09 18:05:00|7912|7909.2|7928|7925.2|7930.8|7927.2|7909.2|7906.2|1251
1723227000000|2024-08-09 18:10:00|7928.8|7925|7926.8|7923|7931|7928|7923|7919.4|1310
1723227300000|2024-08-09 18:15:00|7927|7923.2|7934.6|7931.8|7936.8|7934|7925|7922|1415
1723227600000|2024-08-09 18:20:00|7934.8|7932|7939.4|7935.6|7942.4|7938.8|7931.8|7928.8|1943
1723227900000|2024-08-09 18:25:00|7939.2|7936.4|7938.9|7935.1|7953.9|7950.7|7935.2|7931.8|10994
1723228200000|2024-08-09 18:30:00|7938.1|7936.1|7907.5|7904.7|7939.4|7936.1|7905.3|7902.3|3232
1723228500000|2024-08-09 18:35:00|7907.3|7904.5|7916.1|7913.3|7917.9|7915.1|7907.3|7904.3|654
1723228800000|2024-08-09 18:40:00|7916.9|7913.1|7925.6|7922.8|7929.6|7926.6|7915.9|7913.1|1240
1723229100000|2024-08-09 18:45:00|7926.4|7922.6|7925.6|7921.8|7931.4|7928.6|7924.7|7921.8|913
1723229400000|2024-08-09 18:50:00|7924.6|7922.9|7925.7|7921.9|7928.4|7924.9|7922.7|7919.9|285
1723229700000|2024-08-09 18:55:00|7925.6|7922.8|7926.9|7924.1|7930.5|7926.7|7921.9|7919.1|243
1723230000000|2024-08-09 19:00:00|7926.7|7923.9|7930.5|7926.7|7932.7|7929.7|7924.7|7921.7|112
1723230300000|2024-08-09 19:05:00|7930.4|7927.6|7927.5|7924.7|7930.5|7927.6|7922.5|7918.9|126
1723230600000|2024-08-09 19:10:00|7927.7|7923.9|7928.3|7924.5|7931.3|7927.5|7924.3|7920.7|192
1723230900000|2024-08-09 19:15:00|7928.2|7925.4|7932.5|7929.7|7933.5|7930.7|7926.5|7923.5|1251
1723231200000|2024-08-09 19:20:00|7932.3|7929.5|7936.3|7932.5|7940|7936.5|7932.1|7929.3|231
1723231500000|2024-08-09 19:25:00|7935.3|7932.3|7939|7935.2|7941|7938.2|7935.3|7932.3|283
1723231800000|2024-08-09 19:30:00|7938.8|7935|7946.6|7942.8|7949.6|7945.8|7937|7934|1044
1723232100000|2024-08-09 19:35:00|7946.8|7943.8|7945.9|7942.1|7948.6|7945.8|7943.8|7940.1|442
1723232400000|2024-08-09 19:40:00|7945.8|7943|7950.9|7947.1|7952.1|7949.3|7945.8|7942.3|89
1723232700000|2024-08-09 19:45:00|7950.1|7947.3|7952.7|7949.9|7953.1|7950.1|7950.1|7947.1|113
1723233000000|2024-08-09 19:50:00|7952.9|7949.1|7950.9|7947.1|7953.9|7951.1|7950.1|7947.1|268
1723233300000|2024-08-09 19:55:00|7950.1|7947.3|7947.1|7943.3|7951.9|7948.9|7945.6|7942.3|270
1723233600000|2024-08-09 20:00:00|7946.9|7943.1|7946.7|7942.9|7948.9|7945.7|7944.7|7940.9|98
1723233900000|2024-08-09 20:05:00|7945.7|7942.1|7941.7|7937.9|7946.7|7942.9|7940.9|7937.9|58
1723234200000|2024-08-09 20:10:00|7941.9|7938.1|7941.9|7938.1|7943.1|7939.4|7939.9|7936.1|53
1723234500000|2024-08-09 20:15:00|7942.7|7938.9|7943.9|7941.1|7945.7|7942.1|7941.9|7938.3|79
1723234800000|2024-08-09 20:20:00|7944|7940.2|7946.9|7943.1|7946.9|7943.1|7941.9|7938.2|56
1723235100000|2024-08-09 20:25:00|7946.7|7942.9|7943|7939.2|7946.7|7942.9|7942.7|7938.9|18
1723235400000|2024-08-09 20:30:00|7941.8|7939|7945|7941.2|7945|7942|7941.8|7938.2|108
1723235700000|2024-08-09 20:35:00|7944.8|7942|7942.4|7938.6|7946.8|7943|7940.4|7937.6|1558
1723236000000|2024-08-09 20:40:00|7942.6|7938.8|7943.5|7939.7|7944.4|7940.7|7939.4|7936.6|66
1723236300000|2024-08-09 20:45:00|7943.7|7939.9|7946.5|7942.7|7946.7|7943.9|7942.5|7938.9|85
1723236600000|2024-08-09 20:50:00|7946.4|7942.6|7949.7|7945.9|7949.7|7946.1|7945.5|7942.6|93
1723236900000|2024-08-09 20:55:00|7949.5|7946.7|7950.3|7946.5|7951.3|7948.4|7945.3|7942.5|72
1723413600000|2024-08-11 22:00:00|7941.2|7938.4|7941.4|7938.6|7949.4|7945.4|7929.2|7924.9|170
1723413900000|2024-08-11 22:05:00|7940.1|7936.3|7941.4|7937.6|7942.4|7938.6|7935.1|7932.1|30
1723414200000|2024-08-11 22:10:00|7940.5|7936.7|7923.6|7919.8|7940.5|7936.7|7920.6|7916.8|147
1723414500000|2024-08-11 22:15:00|7923.8|7920|7922.3|7918.5|7923.8|7920|7917.6|7914|31
1723414800000|2024-08-11 22:20:00|7922.8|7919|7917.8|7914|7923.6|7920.8|7917.8|7914|15
1723415100000|2024-08-11 22:25:00|7917.5|7914.7|7924.8|7921|7926.5|7921.2|7917.5|7914.7|9
1723415400000|2024-08-11 22:30:00|7924.3|7920.5|7923.5|7919.7|7924.7|7920.9|7922|7918.2|7
1723415700000|2024-08-11 22:35:00|7923.3|7919.5|7936.8|7933|7938.3|7934.5|7923.3|7918.9|11
1723416000000|2024-08-11 22:40:00|7937|7933.2|7931.5|7927.7|7937.5|7933.7|7928.3|7924.5|15
1723416300000|2024-08-11 22:45:00|7931.7|7927.9|7934.4|7930.6|7935.3|7931.5|7930.7|7926.9|11
1723416600000|2024-08-11 22:50:00|7934|7930.2|7938.5|7934.7|7938.5|7934.7|7930|7926.2|6
1723416900000|2024-08-11 22:55:00|7937.8|7934|7942.5|7938.7|7943.8|7940|7936.8|7933|55
1723417200000|2024-08-11 23:00:00|7942.2|7938.4|7939.7|7935.9|7943.3|7939.5|7939|7935.2|4
1723417500000|2024-08-11 23:05:00|7939.5|7935.7|7938.5|7934.7|7939.5|7935.7|7936.5|7932.7|9
1723417800000|2024-08-11 23:10:00|7937.5|7933.7|7933.5|7930.7|7937.5|7933.7|7933.5|7929.7|7
1723418100000|2024-08-11 23:15:00|7933.7|7929.9|7935.7|7931.9|7936.5|7932.7|7931.7|7928.9|17
1723418400000|2024-08-11 23:20:00|7934.2|7930.4|7932.7|7928.9|7934.2|7930.4|7931.9|7928.1|2
1723418700000|2024-08-11 23:25:00|7932.4|7928.6|7932.4|7929.6|7933.7|7929.9|7931.4|7927.9|3
1723419000000|2024-08-11 23:30:00|7931.7|7928.9|7929.2|7925.4|7931.7|7928.9|7927.4|7923.8|15
1723419300000|2024-08-11 23:35:00|7929.4|7925.6|7930.2|7926.4|7930.2|7926.4|7929.2|7925.4|3
1723419600000|2024-08-11 23:40:00|7929.4|7926.6|7923.8|7921|7931.2|7928.4|7922.9|7919.8|123
1723419900000|2024-08-11 23:45:00|7922.8|7920|7923.8|7921|7924.8|7921|7921.8|7918.8|27
1723420200000|2024-08-11 23:50:00|7924.6|7920.8|7921.8|7919|7924.6|7921|7921.8|7918.3|37
1723420500000|2024-08-11 23:55:00|7922|7919.2|7922|7919.2|7922|7919.2|7921.6|7918.2|31
1723420800000|2024-08-12 00:00:00|7922.3|7918.5|7916.8|7914|7922.3|7919|7916|7913.2|99
1723421100000|2024-08-12 00:05:00|7917|7914.2|7921|7917.2|7922|7919.2|7917|7914.2|77
1723421400000|2024-08-12 00:10:00|7920.2|7917.4|7922|7919.2|7922|7919.2|7919.8|7916.2|35
1723421700000|2024-08-12 00:15:00|7921.8|7919|7929.8|7926|7929.8|7927|7921.8|7918.2|139
1723422000000|2024-08-12 00:20:00|7930|7926.2|7931.6|7928.8|7932.6|7929|7928.8|7926|23
1723422300000|2024-08-12 00:25:00|7931.8|7929|7928.8|7926|7933|7930|7928.8|7926|19
1723422600000|2024-08-12 00:30:00|7929.8|7927|7930|7926.2|7933.8|7931|7928.8|7925.7|83
1723422900000|2024-08-12 00:35:00|7929.8|7927|7933.8|7931|7933.8|7931|7929|7926.2|62
1723423200000|2024-08-12 00:40:00|7933|7930.2|7933.7|7930.9|7934|7931|7931.8|7928.2|18
1723423500000|2024-08-12 00:45:00|7934|7931.2|7938.7|7935.9|7939.7|7936.9|7933.7|7930.9|55
1723423800000|2024-08-12 00:50:00|7939.5|7935.7|7946.7|7942.9|7947.7|7943.9|7939.5|7935.7|83
1723424100000|2024-08-12 00:55:00|7946.5|7942.7|7941.7|7938.9|7946.5|7943.1|7939.7|7936.9|70
1723424400000|2024-08-12 01:00:00|7941.3|7938.5|7924.1|7920.3|7942.7|7939.9|7922.1|7919|549
1723424700000|2024-08-12 01:05:00|7924.3|7921.5|7921.8|7918|7928.1|7925.3|7917.1|7914|247
1723425000000|2024-08-12 01:10:00|7921.6|7918.8|7921.2|7917.4|7925.6|7922.8|7920.2|7917.1|209
1723425300000|2024-08-12 01:15:00|7921|7918.2|7927.2|7923.4|7929.4|7925.8|7920.4|7917.4|115
1723425600000|2024-08-12 01:20:00|7926.9|7924.1|7936.2|7932.4|7938.4|7935.4|7926.9|7923.4|156
1723425900000|2024-08-12 01:25:00|7935.9|7933.4|7940.1|7936.3|7942.4|7939.3|7935.4|7932.4|106
1723426200000|2024-08-12 01:30:00|7940.4|7936.6|7941.4|7938.6|7943.4|7940.6|7938.4|7935.3|71
1723426500000|2024-08-12 01:35:00|7942.1|7938.3|7943.9|7941.1|7947.9|7944.4|7939.4|7936.3|188
1723426800000|2024-08-12 01:40:00|7943.1|7940.1|7941.1|7938.3|7946.7|7943.1|7940.3|7937.3|120
1723427100000|2024-08-12 01:45:00|7940.9|7938.1|7943.9|7940.1|7945.1|7941.5|7939.7|7936.1|74
1723427400000|2024-08-12 01:50:00|7944.9|7941.1|7945.7|7942.9|7948.1|7945.3|7943.9|7940.3|269
1723427700000|2024-08-12 01:55:00|7945.9|7943.1|7946.9|7943.1|7947.9|7944.9|7944.1|7941.1|62
1723428000000|2024-08-12 02:00:00|7945.9|7943.6|7945.6|7941.8|7950.7|7947.1|7941.9|7938.8|135
1723428300000|2024-08-12 02:05:00|7945.9|7942.1|7938.3|7934.5|7946.1|7943.1|7937.9|7934.3|179
1723428600000|2024-08-12 02:10:00|7938.1|7934.3|7945.5|7941.7|7947.3|7943.7|7938.1|7934.3|106
1723428900000|2024-08-12 02:15:00|7944.7|7941.9|7944.5|7940.7|7947.5|7944.5|7942.3|7939.5|86
1723429200000|2024-08-12 02:20:00|7944.3|7941.5|7943.3|7939.5|7946.5|7943.5|7942.3|7939.2|41
1723429500000|2024-08-12 02:25:00|7943|7940.2|7951.3|7948.5|7952.3|7949.5|7942.3|7939.5|263
1723429800000|2024-08-12 02:30:00|7952.5|7948.7|7955.5|7952.7|7955.5|7952.7|7950.3|7946.5|158
1723430100000|2024-08-12 02:35:00|7955.3|7952.5|7953.2|7950.4|7956.5|7953.7|7952.5|7949.7|389
1723430400000|2024-08-12 02:40:00|7953.5|7950.7|7951.9|7948.1|7953.7|7950.7|7949.9|7946.9|109
1723430700000|2024-08-12 02:45:00|7951.7|7948.9|7950.4|7947.6|7956.7|7953.9|7950.4|7947.6|120
1723431000000|2024-08-12 02:50:00|7950.7|7947.9|7954.4|7950.6|7954.4|7951.6|7949.4|7945.6|146
1723431300000|2024-08-12 02:55:00|7954.2|7951.6|7952.2|7948.4|7954.7|7951.9|7951.4|7948.4|52
1723431600000|2024-08-12 03:00:00|7952.4|7948.6|7950|7946.2|7952.4|7949.4|7949|7945.4|57
1723431900000|2024-08-12 03:05:00|7950.2|7946.4|7950.2|7946.4|7952.2|7949.2|7950|7946.2|90
1723432200000|2024-08-12 03:10:00|7949.4|7946.6|7951|7947.2|7951|7947.4|7949|7945.2|54
1723432500000|2024-08-12 03:15:00|7950|7947.9|7947|7943.2|7951.2|7948.4|7945|7941.4|70
1723432800000|2024-08-12 03:20:00|7947.2|7943.4|7948.2|7945.4|7948.4|7945.4|7945.2|7941.6|124
1723433100000|2024-08-12 03:25:00|7948.4|7944.6|7945.9|7942.1|7949.4|7946.4|7944.9|7942.1|538
1723433400000|2024-08-12 03:30:00|7945.2|7942.4|7942.9|7939.1|7945.4|7942.6|7940.5|7936.9|147
1723433700000|2024-08-12 03:35:00|7943.1|7939.3|7941.9|7939.1|7943.1|7940.3|7940.9|7938.1|27
1723434000000|2024-08-12 03:40:00|7942.1|7939.3|7941.4|7938.6|7943.1|7939.3|7940.1|7937.3|135
1723434300000|2024-08-12 03:45:00|7941.1|7938.3|7943.9|7941.1|7944.1|7941.3|7941.1|7938.1|114
1723434600000|2024-08-12 03:50:00|7944.1|7940.3|7946.1|7943.3|7946.9|7943.3|7943.3|7940.3|16
1723434900000|2024-08-12 03:55:00|7946.7|7943.9|7944.9|7941.1|7948.1|7945.1|7943.9|7941.1|50
1723435200000|2024-08-12 04:00:00|7944.7|7941.9|7945.7|7942.9|7948.9|7945.3|7943.9|7940.9|122
1723435500000|2024-08-12 04:05:00|7947.7|7943.9|7948.6|7945.8|7950.1|7946.3|7944.7|7941.9|169
1723435800000|2024-08-12 04:10:00|7948.9|7946.1|7947.9|7945.1|7949.9|7946.1|7947.6|7944.8|19
1723436100000|2024-08-12 04:15:00|7948.9|7944.8|7948.8|7945|7948.9|7945.3|7946.6|7943.8|8
1723436400000|2024-08-12 04:20:00|7947.8|7946|7947.6|7944.8|7950.1|7947.3|7947.6|7944.8|45
1723436700000|2024-08-12 04:25:00|7947.1|7944.3|7947.6|7943.8|7947.6|7944.8|7946.6|7943.8|20
1723437000000|2024-08-12 04:30:00|7947.8|7944.8|7949.8|7947|7952.6|7949|7947.8|7944.8|129
1723437300000|2024-08-12 04:35:00|7950.6|7946.8|7952.6|7949.8|7952.8|7949.8|7950.6|7946.8|25
1723437600000|2024-08-12 04:40:00|7952.4|7949.6|7954.6|7951.8|7957.4|7954.6|7951.4|7948.6|127
1723437900000|2024-08-12 04:45:00|7955.4|7951.6|7956.4|7952.6|7956.4|7952.8|7954.6|7951.6|22
1723438200000|2024-08-12 04:50:00|7955.6|7952.8|7956.6|7952.8|7957.6|7954.6|7955.6|7952.6|37
1723438500000|2024-08-12 04:55:00|7956.3|7952.5|7957.3|7953.5|7957.3|7954|7955.6|7952|33
1723438800000|2024-08-12 05:00:00|7956.6|7953.8|7955.6|7952.8|7957.3|7953.8|7954.3|7950.8|119
1723439100000|2024-08-12 05:05:00|7955.8|7953|7956.5|7953.7|7959.8|7957|7955.8|7953|111
1723439400000|2024-08-12 05:10:00|7956.8|7954|7955.5|7952.7|7958.5|7955|7955.5|7952.5|62
1723439700000|2024-08-12 05:15:00|7955.8|7953|7957.5|7953.7|7958.8|7955|7955.5|7952.7|30
1723440000000|2024-08-12 05:20:00|7957.7|7953.9|7956.3|7952.5|7958.7|7955.7|7954.5|7951.7|26
1723440300000|2024-08-12 05:25:00|7955.5|7952.7|7959.5|7956.7|7960.7|7957.4|7954.5|7950.3|144
1723440600000|2024-08-12 05:30:00|7958.7|7955.7|7955.5|7951.7|7960.7|7957.9|7954.5|7951.5|127
1723440900000|2024-08-12 05:35:00|7954.5|7952.7|7953.3|7950.5|7956.8|7953.5|7953.3|7949.5|63
1723441200000|2024-08-12 05:40:00|7954|7950.2|7953.9|7951.1|7957.5|7954.1|7952.5|7949.7|166
1723441500000|2024-08-12 05:45:00|7953.7|7950.9|7953.7|7949.9|7956.5|7952.9|7952.9|7949.9|104
1723441800000|2024-08-12 05:50:00|7953.5|7949.7|7954.7|7951.9|7959.5|7955.9|7952.5|7948.9|270
1723442100000|2024-08-12 05:55:00|7954.5|7951.7|7961.5|7958.7|7963.7|7960.7|7953.5|7950.7|378
1723442400000|2024-08-12 06:00:00|7961.7|7957.9|7961.7|7958.9|7963.7|7960.6|7959.5|7956.4|271
1723442700000|2024-08-12 06:05:00|7962.4|7958.6|7958.4|7954.6|7962.7|7959.9|7957.4|7953.6|180
1723443000000|2024-08-12 06:10:00|7957.7|7954.9|7958.2|7954.4|7962.4|7959.6|7956.7|7953.6|239
1723443300000|2024-08-12 06:15:00|7958.4|7954.6|7956.2|7952.4|7960.4|7957.4|7954.4|7951.4|119
1723443600000|2024-08-12 06:20:00|7956|7953.2|7957.2|7954.4|7958.4|7955.4|7955.2|7952.2|95
1723443900000|2024-08-12 06:25:00|7957.6|7954.8|7958.2|7955.4|7958.4|7955.6|7955.2|7951.4|55
1723444200000|2024-08-12 06:30:00|7958.4|7954.4|7963.2|7960.4|7963.2|7960.4|7957.2|7954.4|203
1723444500000|2024-08-12 06:35:00|7963.4|7959.6|7959.2|7956.4|7963.4|7960.1|7959.2|7956.4|41
1723444800000|2024-08-12 06:40:00|7959.4|7955.6|7966.4|7962.6|7966.4|7962.8|7958.9|7955.6|182
1723445100000|2024-08-12 06:45:00|7965.6|7962.8|7964.6|7961.8|7966.6|7963.8|7963.6|7960.6|459
1723445400000|2024-08-12 06:50:00|7965.1|7962.3|7969.4|7965.6|7970.6|7967.8|7964.4|7961.6|1108
1723445700000|2024-08-12 06:55:00|7969.1|7966.3|7971.6|7968.8|7972.4|7969.6|7968.4|7964.8|339
1723446000000|2024-08-12 07:00:00|7971.3|7968.5|7977.1|7974.3|7978.3|7975.5|7970.1|7967.1|943
1723446300000|2024-08-12 07:05:00|7977.3|7974.5|7981.1|7978.3|7981.1|7978.3|7976.3|7973.3|840
1723446600000|2024-08-12 07:10:00|7980.9|7977.1|7985.9|7983.1|7986.9|7983.9|7980.1|7977.1|1385
1723446900000|2024-08-12 07:15:00|7985.7|7982.1|7983.6|7980.8|7986.9|7983.3|7982.1|7978.5|673
1723447200000|2024-08-12 07:20:00|7983.9|7981.1|7979.5|7976.7|7985.1|7982.3|7978.1|7974.5|811
1723447500000|2024-08-12 07:25:00|7980.3|7977.5|7978.5|7975.7|7984.3|7981.5|7978.5|7975.5|289
1723447800000|2024-08-12 07:30:00|7977.5|7974.7|7982.5|7979.7|7985.5|7982.7|7976.5|7972.7|266
1723448100000|2024-08-12 07:35:00|7981.7|7978.9|7984.5|7980.7|7984.5|7980.9|7979.5|7976.7|317
1723448400000|2024-08-12 07:40:00|7984.3|7981.5|7979.5|7976.7|7984.3|7981.5|7976.5|7973.5|668
1723448700000|2024-08-12 07:45:00|7979|7976.2|7978.5|7975.7|7981.3|7978.5|7975.3|7972.5|312
1723449000000|2024-08-12 07:50:00|7978.3|7975.5|7975.3|7971.5|7979.5|7976.7|7975.3|7971.5|504
1723449300000|2024-08-12 07:55:00|7974.5|7971.7|7984|7981.2|7984.8|7981.2|7973.3|7969.7|818
1723449600000|2024-08-12 08:00:00|7985.8|7982|7998.3|7995.5|7999.8|7996.8|7984|7981|2587
1723449900000|2024-08-12 08:05:00|7998.6|7995.8|8006.6|8003.8|8007.6|8004.5|7996.3|7993.5|1225
1723450200000|2024-08-12 08:10:00|8006.1|8003.3|8005.1|8002.3|8010.1|8006.5|8004.1|8001.3|1220
1723450500000|2024-08-12 08:15:00|8004.7|8001.9|7997.9|7994.1|8004.7|8001.9|7995.1|7992.1|1214
1723450800000|2024-08-12 08:20:00|7997.1|7994.3|7987.9|7985.1|7999.1|7996.3|7986.1|7983.3|1205
1723451100000|2024-08-12 08:25:00|7988.1|7985.3|7981.9|7978.1|7995.4|7992.3|7981.4|7977.8|4104
1723451400000|2024-08-12 08:30:00|7980.9|7977.8|7980.8|7977|7984.9|7982.1|7979.1|7976|2310
1723451700000|2024-08-12 08:35:00|7979.8|7976.8|7974.3|7971.5|7980.6|7977.8|7968.3|7965.5|1782
1723452000000|2024-08-12 08:40:00|7973.5|7970.5|7982.6|7979.8|7983.8|7980.8|7973.1|7970|1105
1723452300000|2024-08-12 08:45:00|7982.1|7978.8|7986.6|7982.8|7989.6|7986.8|7981.6|7978.5|796
1723452600000|2024-08-12 08:50:00|7985.8|7983|7988.6|7984.8|7989.1|7985.8|7982.1|7978.8|494
1723452900000|2024-08-12 08:55:00|7987.8|7985|7992.4|7988.6|7992.6|7989.6|7981|7978.2|1044
1723453200000|2024-08-12 09:00:00|7991.6|7988.8|7974.7|7970.9|7995.4|7992.1|7973.2|7970.2|1472
1723453500000|2024-08-12 09:05:00|7974.5|7970.7|7970.5|7966.7|7977.5|7974.4|7965.7|7962.7|1409
1723453800000|2024-08-12 09:10:00|7969.5|7966.9|7975.2|7971.4|7978.2|7975.2|7967.9|7964.7|753
1723454100000|2024-08-12 09:15:00|7975.4|7971.6|7979.2|7976.4|7979.2|7976.4|7973|7969.6|335
1723454400000|2024-08-12 09:20:00|7979.4|7976.6|7986.8|7984|7987|7984|7979.2|7975.9|677
1723454700000|2024-08-12 09:25:00|7986.3|7983|7995.5|7991.7|7995.5|7992.7|7986|7982.9|667
1723455000000|2024-08-12 09:30:00|7995.3|7992.5|7996.5|7993.7|8000.1|7996.5|7994.5|7991.5|591
1723455300000|2024-08-12 09:35:00|7996.3|7993.5|7997.5|7994.7|7998.8|7995.7|7990.2|7987.2|1603
1723455600000|2024-08-12 09:40:00|7997.7|7994.9|7998.9|7996.1|7998.9|7996.1|7992.9|7989.9|192
1723455900000|2024-08-12 09:45:00|7998.7|7995.9|8001.5|7997.7|8001.5|7997.9|7996.9|7993.9|144
1723456200000|2024-08-12 09:50:00|8001.7|7997.9|8004.9|8002.1|8004.9|8002.1|7998.7|7995.9|148
1723456500000|2024-08-12 09:55:00|8004.7|8001.9|8004.9|8001.1|8005.9|8002.9|7999.9|7996.1|215
1723456800000|2024-08-12 10:00:00|8004.7|8000.9|8003.1|8000.3|8009.7|8006.9|8002.1|7999.3|853
1723457100000|2024-08-12 10:05:00|8004.4|8000.6|8004.1|8000.3|8004.4|8001.3|7999.4|7996.3|238
1723457400000|2024-08-12 10:10:00|8003.9|8001.1|8005.7|8002.9|8008.2|8004.9|8000.9|7998.1|466
1723457700000|2024-08-12 10:15:00|8005.9|8002.1|7997.9|7994.1|8005.9|8002.3|7995.7|7992.1|877
1723458000000|2024-08-12 10:20:00|7998.7|7995.1|7996.1|7993.3|7998.9|7995.9|7992.9|7989.3|300
1723458300000|2024-08-12 10:25:00|7995.9|7993.1|7998.9|7996.1|7999.1|7996.1|7995.3|7992.3|109
1723458600000|2024-08-12 10:30:00|7999.1|7996.3|8003.9|8001.1|8003.9|8001.1|7999.1|7996.1|185
1723458900000|2024-08-12 10:35:00|8004.6|8000.8|8002.2|7999.4|8006.8|8004|8002.2|7999.4|547
1723459200000|2024-08-12 10:40:00|8001.9|7999.1|8003.9|8001.1|8005.2|8002.4|8000.4|7997.4|242
1723459500000|2024-08-12 10:45:00|8003.2|8000.1|8003.1|7999.3|8003.9|8001.1|7995.4|7992.6|871
1723459800000|2024-08-12 10:50:00|8002.9|8000.1|8005.1|8002.3|8006.1|8003.3|8002.1|7999.3|285
1723460100000|2024-08-12 10:55:00|8005.4|8002.6|8002.4|7999.6|8008.9|8006.1|8001.1|7998.3|300
1723460400000|2024-08-12 11:00:00|8003.1|7999.3|7998.6|7994.8|8008.1|8005.1|7997.8|7994.5|402
1723460700000|2024-08-12 11:05:00|7999.6|7995.8|8000.6|7997.8|8003.6|8000.2|7998.6|7995.5|143
1723461000000|2024-08-12 11:10:00|7998.8|7996|8008.6|8004.8|8008.6|8005|7998.8|7996|425
1723461300000|2024-08-12 11:15:00|8007.8|8005|8012.5|8009.7|8013.5|8010|8006.8|8003.8|914
1723461600000|2024-08-12 11:20:00|8012.8|8010|8012.5|8009.7|8013.8|8010.7|8010.8|8007.7|238
1723461900000|2024-08-12 11:25:00|8013.3|8009.5|8007.5|8004.7|8013.5|8010.3|8005.8|8002.7|477
1723462200000|2024-08-12 11:30:00|8007.8|8005|8003.2|7999.4|8007.8|8005|8000.2|7997.2|1831
1723462500000|2024-08-12 11:35:00|8003|8000.2|8004|8001.2|8006|8002.9|8000|7996.2|266
1723462800000|2024-08-12 11:40:00|8004.2|8000.2|8005.7|8001.9|8006.9|8003.9|8003.2|8000.2|125
1723463100000|2024-08-12 11:45:00|8005.5|8002.7|8009.5|8006.7|8011.5|8008.7|8003.9|8001.1|554
1723463400000|2024-08-12 11:50:00|8009.7|8006.9|8009.3|8006.5|8010.7|8006.9|8007.5|8004.7|149
1723463700000|2024-08-12 11:55:00|8009.5|8006.7|8011.8|8009|8014.5|8011.5|8009.5|8006.7|731
1723464000000|2024-08-12 12:00:00|8012|8009.2|8010.5|8007.7|8014.2|8011.4|8007.7|8004.7|510
1723464300000|2024-08-12 12:05:00|8011.2|8007.4|8002.5|7999.7|8015|8011.4|8000.5|7997.4|926
1723464600000|2024-08-12 12:10:00|8001.7|7998.9|7999.4|7996.6|8002.7|7999.7|7997.2|7994.4|829
1723464900000|2024-08-12 12:15:00|7999.2|7996.4|8006.4|8003.6|8008.2|8005.4|7998.4|7995.6|704
1723465200000|2024-08-12 12:20:00|8006.2|8003.4|7999.7|7996.9|8007|8003.4|7999.7|7996.6|494
1723465500000|2024-08-12 12:25:00|8000.2|7997.4|8003.4|7999.6|8005.2|8002.2|8000.2|7996.6|553
1723465800000|2024-08-12 12:30:00|8003.2|8000.4|8015|8012.2|8018.2|8015.4|8002.9|8000.1|1564
1723466100000|2024-08-12 12:35:00|8015.2|8012.4|8006.4|8003.6|8015.2|8012.4|8006.4|8003.4|670
1723466400000|2024-08-12 12:40:00|8006.2|8003.4|8012.4|8009.6|8013.4|8010.6|8005.4|8002.6|414
1723466700000|2024-08-12 12:45:00|8011.6|8008.8|8015.2|8012.4|8017.2|8013.6|8011.4|8008.4|335
1723467000000|2024-08-12 12:50:00|8015.4|8012.6|8018.6|8015.8|8019.4|8016.4|8011.4|8007.8|760
1723467300000|2024-08-12 12:55:00|8018.4|8015.6|8028.9|8026.1|8029.7|8026.1|8017.8|8014.6|3046
1723467600000|2024-08-12 13:00:00|8029.1|8026.3|8014.1|8011.3|8030.7|8027.9|8008.9|8006.1|1541
1723467900000|2024-08-12 13:05:00|8013.9|8011.1|8016.9|8014.1|8021.7|8018.3|8006.9|8003.3|1469
1723468200000|2024-08-12 13:10:00|8017.7|8014.9|8023.7|8019.9|8026.9|8023.4|8017.3|8014.1|857
1723468500000|2024-08-12 13:15:00|8023.9|8020.9|8020.6|8016.8|8026.9|8023.9|8019.7|8016.8|848
1723468800000|2024-08-12 13:20:00|8019.9|8017.1|8025.4|8022.6|8029.9|8027.1|8017.9|8014.3|2241
1723469100000|2024-08-12 13:25:00|8025.6|8022.8|8026.9|8024.1|8029.6|8026.1|8022.6|8019.3|1122
1723469400000|2024-08-12 13:30:00|8026.6|8023.8|8045.2|8042.4|8049.4|8046.6|8019.9|8016.8|2613
1723469700000|2024-08-12 13:35:00|8045.4|8042.6|8044.2|8041.4|8048.9|8046.1|8039.4|8036.4|2089
1723470000000|2024-08-12 13:40:00|8043.9|8041.1|8033.9|8031.1|8046.2|8042.6|8033.9|8030.9|1886
1723470300000|2024-08-12 13:45:00|8034.9|8031.9|8018.1|8015.3|8037.7|8034.1|8017.4|8014.6|1568
1723470600000|2024-08-12 13:50:00|8018.4|8015.6|8035.9|8033.1|8036.7|8033.1|8018.4|8015.3|1574
1723470900000|2024-08-12 13:55:00|8036.7|8032.9|8021.1|8018.3|8037.1|8034.1|8016.3|8013.3|1800
1723471200000|2024-08-12 14:00:00|8021.9|8019.1|8019.3|8016.5|8028.1|8024.5|8015.6|8012.5|1417
1723471500000|2024-08-12 14:05:00|8020.1|8016.3|8028.3|8024.5|8028.3|8024.5|8012.8|8009.8|903
1723471800000|2024-08-12 14:10:00|8027.3|8025.3|8026|8022.2|8032.6|8029.5|8020.8|8018|1322
1723472100000|2024-08-12 14:15:00|8025.8|8022|8008|8004.2|8025.8|8022.2|8004.2|8001.2|1569
1723472400000|2024-08-12 14:20:00|8008.2|8005.2|8002.7|7999.9|8009.2|8006.2|7994.9|7992.1|2934
1723472700000|2024-08-12 14:25:00|8002.4|7999.6|8012.5|8009.7|8013.5|8010.5|8001.9|7998.9|2661
1723473000000|2024-08-12 14:30:00|8012.3|8009.5|8019.4|8016.6|8023.6|8020.6|8012.1|8009|3226
1723473300000|2024-08-12 14:35:00|8019.6|8016.8|8017.8|8015|8024.8|8022|8014.8|8011.8|1950
1723473600000|2024-08-12 14:40:00|8020.4|8016.6|8023.8|8021|8028.8|8026|8015.8|8013|944
1723473900000|2024-08-12 14:45:00|8023.6|8020.8|8034.6|8031.8|8037.8|8034.8|8016.8|8013.8|1592
1723474200000|2024-08-12 14:50:00|8034.3|8031.5|8044.1|8041.3|8049.9|8046.9|8031.6|8028.8|3487
1723474500000|2024-08-12 14:55:00|8044.6|8041.8|8048.6|8045.8|8052.1|8048.8|8041.3|8038|3071
1723474800000|2024-08-12 15:00:00|8048.4|8044.8|8048.6|8045.8|8051.9|8048.8|8042.9|8039.8|1754
1723475100000|2024-08-12 15:05:00|8048.9|8046.1|8048.1|8045.3|8049.9|8046.1|8040.1|8037.3|2055
1723475400000|2024-08-12 15:10:00|8048.8|8044.3|8046.1|8043.3|8052.8|8049.8|8046.1|8043.3|1278
1723475700000|2024-08-12 15:15:00|8046.3|8043.5|8042.8|8040|8051.5|8048.3|8041.5|8038|3038
1723476000000|2024-08-12 15:20:00|8042.6|8039.8|8034.8|8031|8045.8|8043|8029.8|8026.2|2582
1723476300000|2024-08-12 15:25:00|8034.6|8031.8|8048|8045.2|8051.8|8048.8|8030|8027|5395
1723476600000|2024-08-12 15:30:00|8046.3|8043.5|8066|8063.2|8068|8065|8046|8043.2|5101
1723476900000|2024-08-12 15:35:00|8065.8|8063|8077.6|8074.8|8078.3|8074.8|8061.5|8058.2|3640
1723477200000|2024-08-12 15:40:00|8077|8074.2|8077.1|8074.3|8078|8075.2|8065|8062.2|2418
1723477500000|2024-08-12 15:45:00|8078.3|8074.5|8074.1|8071.3|8078.3|8074.8|8067.5|8064.7|1324
1723477800000|2024-08-12 15:50:00|8074.3|8071.5|8080.3|8077.5|8080.5|8077.7|8071.5|8068.7|1418
1723478100000|2024-08-12 15:55:00|8080.5|8077.7|8086.1|8083.3|8088.5|8085.7|8077.5|8074.7|3154
1723478400000|2024-08-12 16:00:00|8085.1|8082.3|8084.4|8081.6|8086.1|8083.3|8074.3|8071.5|3580
1723478700000|2024-08-12 16:05:00|8083.6|8080.8|8087.6|8084.8|8089.4|8086.3|8079.6|8076.5|945
1723479000000|2024-08-12 16:10:00|8087.4|8084.6|8088.6|8085.8|8090.6|8087.6|8084.6|8081.6|1277
1723479300000|2024-08-12 16:15:00|8088.3|8085.5|8095.3|8092.5|8096.3|8093.3|8086.6|8083.5|1215
1723479600000|2024-08-12 16:20:00|8096.3|8092|8094.9|8092.1|8097.1|8094.3|8090.1|8087.3|3552
1723479900000|2024-08-12 16:25:00|8095.9|8092.3|8094.9|8092.1|8097.3|8094.3|8092.3|8089.5|1538
1723480200000|2024-08-12 16:30:00|8095.1|8092.3|8097.1|8094.3|8098.1|8095.3|8092.3|8089.3|829
1723480500000|2024-08-12 16:35:00|8097.9|8094.1|8099.1|8096.3|8104.7|8101.9|8095.3|8092|1101
1723480800000|2024-08-12 16:40:00|8099.8|8096|8104.3|8101.5|8105.1|8102.3|8099.1|8095.8|1509
1723481100000|2024-08-12 16:45:00|8104.1|8101.3|8100.5|8097.7|8105.6|8102.8|8096.1|8093|1743
1723481400000|2024-08-12 16:50:00|8100.3|8097.5|8106.8|8104|8107.3|8104.5|8096.3|8093.2|1923
1723481700000|2024-08-12 16:55:00|8107|8104.2|8109.6|8106.8|8110.6|8107.8|8105.6|8102|1593
1723482000000|2024-08-12 17:00:00|8110.3|8106.5|8104.8|8102|8110.3|8106.8|8104.1|8100.5|1950
1723482300000|2024-08-12 17:05:00|8105|8102.2|8104.3|8101.5|8108.6|8104.8|8100.6|8097.3|1412
1723482600000|2024-08-12 17:10:00|8103.6|8100.8|8110.1|8107.3|8110.3|8107.5|8102.6|8099.5|1258
1723482900000|2024-08-12 17:15:00|8109.9|8107.1|8113.1|8110.3|8113.3|8110.3|8108.8|8106|1076
1723483200000|2024-08-12 17:20:00|8113.3|8110.5|8111.1|8107.3|8113.3|8110.5|8109.1|8106|946
1723483500000|2024-08-12 17:25:00|8110.8|8108|8114.1|8111.3|8114.1|8111.3|8110.3|8107.3|999
1723483800000|2024-08-12 17:30:00|8113.8|8111|8117.4|8113.6|8117.6|8114.8|8112.6|8109.8|2244
1723484100000|2024-08-12 17:35:00|8116.6|8113.8|8121.6|8118.8|8122.1|8119|8116.4|8113.6|2312
1723484400000|2024-08-12 17:40:00|8123.1|8120.3|8123.6|8120.8|8124.8|8121.8|8120.1|8116.8|3816
1723484700000|2024-08-12 17:45:00|8124.4|8121.6|8141.4|8138.6|8148.2|8145.4|8122.6|8119.6|4624
1723485000000|2024-08-12 17:50:00|8141.2|8138.4|8141.9|8139.1|8145.5|8142.7|8136.4|8133.4|3820
1723485300000|2024-08-12 17:55:00|8141.7|8138.9|8144.2|8141.4|8145.9|8142.9|8135.2|8132.4|2716
1723485600000|2024-08-12 18:00:00|8143.9|8141.1|8145.2|8142.4|8146.2|8143.2|8137.5|8133.9|2570
1723485900000|2024-08-12 18:05:00|8145|8142.2|8146.2|8143.4|8153.5|8150|8144.2|8141.4|3670
1723486200000|2024-08-12 18:10:00|8146.4|8143.6|8155.7|8152.9|8156.7|8153.9|8141.9|8138.8|3056
1723486500000|2024-08-12 18:15:00|8156.7|8153.4|8150.3|8146.5|8156.7|8153.6|8149.1|8146.1|2947
1723486800000|2024-08-12 18:20:00|8149.3|8146.3|8186.4|8183.6|8195.2|8192.4|8142.6|8139.5|6109
1723487100000|2024-08-12 18:25:00|8186.6|8182.8|8184.2|8180.4|8198.6|8195.8|8173.1|8170.1|13408
1723487400000|2024-08-12 18:30:00|8184|8181.2|8141.9|8139.1|8185.2|8181.4|8140.7|8137.7|5694
1723487700000|2024-08-12 18:35:00|8142.7|8139.9|8155.9|8152.1|8160|8156.4|8142.5|8139.1|1620
1723488000000|2024-08-12 18:40:00|8155.7|8151.9|8165.2|8161.4|8166.2|8163.2|8149.7|8146.9|727
1723488300000|2024-08-12 18:45:00|8165.4|8161.6|8163|8160.2|8167.2|8163.6|8159.2|8155.6|786
1723488600000|2024-08-12 18:50:00|8163.2|8159.4|8162|8159.2|8167.7|8164.2|8161|8157.9|559
1723488900000|2024-08-12 18:55:00|8161.7|8158.9|8170.5|8167.7|8172.5|8168.9|8160|8156.8|469
1723489200000|2024-08-12 19:00:00|8171|8168.2|8168.2|8165.4|8171.5|8168.7|8167.2|8164.2|564
1723489500000|2024-08-12 19:05:00|8168.5|8165.7|8160.2|8157.4|8169.5|8166.4|8159|8155.4|628
1723489800000|2024-08-12 19:10:00|8161|8157.2|8164.2|8161.4|8165.2|8162.2|8159.2|8156.2|306
1723490100000|2024-08-12 19:15:00|8164|8161.2|8167|8164.2|8167.2|8164.2|8163|8160|393
1723490400000|2024-08-12 19:20:00|8167.2|8163.4|8166|8163.2|8169|8166.2|8161|8157.4|542
1723490700000|2024-08-12 19:25:00|8167|8163.4|8169|8165.2|8169.2|8165.6|8163.4|8160.4|446
1723491000000|2024-08-12 19:30:00|8169.2|8165.4|8167.9|8164.1|8173.7|8170.2|8164|8161.2|788
1723491300000|2024-08-12 19:35:00|8168.2|8164.4|8164.2|8161.4|8168.2|8164.4|8161.4|8157.6|362
1723491600000|2024-08-12 19:40:00|8163.9|8161.1|8158.2|8155.4|8164.2|8161.1|8158.2|8155.1|723
1723491900000|2024-08-12 19:45:00|8157.9|8155.1|8150.1|8147.3|8158.2|8155.4|8149.6|8146.3|819
1723492200000|2024-08-12 19:50:00|8150.4|8146.6|8152.9|8150.1|8153.9|8150.3|8150.1|8146.3|161
1723492500000|2024-08-12 19:55:00|8153.1|8149.3|8149.1|8146.3|8153.9|8150.3|8148.4|8145.3|372
1723492800000|2024-08-12 20:00:00|8149.4|8145.6|8149.3|8145.5|8152.1|8148.3|8145.6|8142|200
1723493100000|2024-08-12 20:05:00|8148.6|8145.8|8149.3|8145.5|8149.6|8146.5|8146.6|8143.5|196
1723493400000|2024-08-12 20:10:00|8148.3|8144.8|8148.1|8144.3|8148.6|8144.8|8145.3|8142.3|167
1723493700000|2024-08-12 20:15:00|8147.1|8143.5|8151.3|8147.5|8151.3|8147.7|8147.1|8143.5|114
1723494000000|2024-08-12 20:20:00|8151.1|8148.3|8149.5|8146.7|8153.3|8149.7|8149.5|8145.7|120
1723494300000|2024-08-12 20:25:00|8148.5|8145.7|8148.5|8144.7|8150.5|8147|8147.5|8144.5|145
1723494600000|2024-08-12 20:30:00|8148.8|8145|8149.5|8146.7|8151.5|8147.7|8148.3|8145|132
1723494900000|2024-08-12 20:35:00|8149.3|8145.5|8149.3|8145.5|8151.3|8147.7|8148|8144.5|151
1723495200000|2024-08-12 20:40:00|8148|8145.2|8154.3|8150.5|8158.5|8155.5|8147.3|8143.7|274
1723495500000|2024-08-12 20:45:00|8153.5|8150.7|8153.2|8149.4|8154.7|8151.7|8151.5|8148.5|274
1723495800000|2024-08-12 20:50:00|8152.5|8149.7|8155|8152.2|8155.5|8152.4|8152.2|8149.2|305
1723496100000|2024-08-12 20:55:00|8154.8|8152|8156|8153.2|8156|8153.2|8149.7|8146.7|336
1723496400000|2024-08-12 21:00:00|8155.7|8152.2|8153.3|8145.5|8157.5|8152.2|8147.2|8141|8
1723496700000|2024-08-12 21:05:00|8153.2|8145.4|8153.2|8145.4|8153.2|8145.4|8153.2|8145.4|0
1723497000000|2024-08-12 21:10:00|8152.7|8148.9|8156.2|8152.4|8156.2|8152.4|8151|8144.9|10
1723497300000|2024-08-12 21:15:00|8156|8152.2|8156.7|8148.9|8158.6|8154.9|8156|8148.7|7
1723497600000|2024-08-12 21:20:00|8156.4|8148.6|8152.7|8144.9|8156.7|8148.9|8147.9|8144.1|10
1723497900000|2024-08-12 21:25:00|8151|8147.2|8145.2|8141.4|8154.2|8147.6|8144.2|8141.4|96
1723498200000|2024-08-12 21:30:00|8145.5|8141.7|8151.2|8143.4|8154.2|8146.4|8145.5|8141.7|0
1723498500000|2024-08-12 21:35:00|8150.5|8146.7|8153.6|8145.8|8158.2|8155.4|8150.5|8145.4|10
1723498800000|2024-08-12 21:40:00|8152.7|8144.9|8152.7|8144.9|8152.7|8144.9|8151.7|8143.9|0
1723499100000|2024-08-12 21:45:00|8154.1|8146.3|8161.7|8153.9|8161.7|8155.8|8154.1|8146.3|3
1723499400000|2024-08-12 21:50:00|8160.7|8156.9|8164.9|8161.1|8167.4|8163.6|8160.7|8156.3|58
1723499700000|2024-08-12 21:55:00|8164.1|8161.3|8162.1|8158.3|8164.1|8161.3|8160.9|8156.3|35
1723507200000|2024-08-13 00:00:00|8148.8|8141|8147.4|8144.6|8153.6|8149.8|8143.1|8139.3|347
1723507500000|2024-08-13 00:05:00|8148.1|8144.3|8145.8|8142|8149.4|8145.8|8143.4|8139.8|85
1723507800000|2024-08-13 00:10:00|8145.4|8141.6|8139.6|8136.8|8145.6|8142.8|8138.3|8134.8|454
1723508100000|2024-08-13 00:15:00|8140.3|8136.5|8140.6|8136.8|8143.6|8140.8|8137.6|8134.8|360
1723508400000|2024-08-13 00:20:00|8140.3|8137.5|8137.6|8134.8|8141.6|8138.8|8136.6|8133.8|153
1723508700000|2024-08-13 00:25:00|8138.6|8135.3|8140.1|8137.3|8140.5|8137.5|8137.5|8133.8|28
1723509000000|2024-08-13 00:30:00|8140.3|8137.5|8142.5|8139.7|8143.5|8140.7|8139.5|8136.7|55
1723509300000|2024-08-13 00:35:00|8142.3|8139.5|8138.8|8136|8142.5|8139.7|8138.3|8134.7|103
1723509600000|2024-08-13 00:40:00|8138.5|8135.7|8136.5|8133.7|8139.5|8136|8136.5|8133.7|39
1723509900000|2024-08-13 00:45:00|8136.7|8133.9|8138.5|8135.7|8139.7|8136.7|8136.7|8133.9|40
1723510200000|2024-08-13 00:50:00|8139.5|8136.7|8142.3|8138.5|8144.8|8141.7|8139.3|8136.5|156
1723510500000|2024-08-13 00:55:00|8141.5|8138.7|8138.5|8135.7|8146.7|8143.5|8138.5|8135.4|85
1723510800000|2024-08-13 01:00:00|8139.2|8135.4|8150.2|8147.4|8152.2|8149.4|8136.5|8133.7|925
1723511100000|2024-08-13 01:05:00|8151.2|8148.4|8148.9|8146.1|8154.2|8151.2|8148.2|8145.1|475
1723511400000|2024-08-13 01:10:00|8148.7|8145.9|8142.6|8139.8|8149.9|8146.9|8138.4|8135.4|432
1723511700000|2024-08-13 01:15:00|8142.4|8139.6|8147.4|8144.6|8149.4|8146.6|8142.4|8139.4|245
1723512000000|2024-08-13 01:20:00|8147.1|8144.3|8147.6|8143.8|8152.6|8149.3|8145.6|8142.8|222
1723512300000|2024-08-13 01:25:00|8146.8|8144|8154.8|8152|8155.8|8152.8|8146.8|8143.8|366
1723512600000|2024-08-13 01:30:00|8154.6|8151.8|8154.1|8150.3|8155.6|8152.8|8150.8|8147.3|251
1723512900000|2024-08-13 01:35:00|8153.8|8151|8144.5|8141.7|8154.1|8151.3|8144.5|8141.5|198
1723513200000|2024-08-13 01:40:00|8145.3|8141.5|8146.3|8142.5|8146.5|8143.7|8141.3|8137.7|185
1723513500000|2024-08-13 01:45:00|8145.3|8142.2|8146.3|8143.5|8147.5|8144.5|8144.5|8141.5|85
1723513800000|2024-08-13 01:50:00|8146.5|8143.7|8142|8139.2|8148.5|8145.2|8141.5|8138.4|114
1723514100000|2024-08-13 01:55:00|8142.2|8139.4|8139.2|8135.4|8143.2|8140.4|8137.5|8134.7|174
1723514400000|2024-08-13 02:00:00|8139|8135.2|8140|8137.2|8141.2|8138.2|8137.2|8133.9|85
1723514700000|2024-08-13 02:05:00|8141|8138.2|8145.2|8141.4|8145.2|8142.4|8139.2|8136.2|96
1723515000000|2024-08-13 02:10:00|8145|8142.4|8142.2|8138.4|8145.2|8142.4|8141.4|8138.4|72
1723515300000|2024-08-13 02:15:00|8142.4|8138.6|8136.2|8133.4|8142.4|8139.6|8136.2|8132.9|88
1723515600000|2024-08-13 02:20:00|8136.4|8133.6|8136.7|8132.9|8138.4|8134.9|8135.7|8132.6|54
1723515900000|2024-08-13 02:25:00|8137.4|8133.9|8138.2|8134.4|8138.2|8135.4|8136.4|8132.6|31
1723516200000|2024-08-13 02:30:00|8137.4|8134.6|8141.9|8139.1|8143.7|8140.7|8135.4|8132.1|169
1723516500000|2024-08-13 02:35:00|8142.2|8139.4|8137.9|8135.1|8142.2|8139.4|8137.2|8134.1|106
1723516800000|2024-08-13 02:40:00|8138.7|8134.9|8136.9|8133.1|8141.2|8137.3|8136.9|8133.1|114
1723517100000|2024-08-13 02:45:00|8136.1|8133.3|8125.1|8122.3|8137.1|8134.1|8124.9|8122.1|658
1723517400000|2024-08-13 02:50:00|8125.7|8122.9|8117.9|8114.1|8128.9|8126.1|8117.1|8114.1|986
1723517700000|2024-08-13 02:55:00|8117.7|8114.9|8123.9|8121.1|8124.9|8121.1|8116.9|8114.1|372
1723518000000|2024-08-13 03:00:00|8123.6|8120.8|8118.1|8115.3|8124.9|8121.8|8116.1|8113.1|333
1723518300000|2024-08-13 03:05:00|8117.9|8115.1|8117.6|8114.8|8122.6|8119.8|8115.6|8112.6|553
1723518600000|2024-08-13 03:10:00|8118.4|8114.6|8113.6|8109.8|8118.4|8114.8|8112.6|8109.8|171
1723518900000|2024-08-13 03:15:00|8114.4|8110.6|8114.6|8110.8|8119.6|8116.6|8113.6|8110.6|199
1723519200000|2024-08-13 03:20:00|8115.1|8111.3|8113.6|8109.8|8115.4|8111.8|8110.8|8107.8|157
1723519500000|2024-08-13 03:25:00|8113.8|8110|8111.6|8107.8|8113.8|8110.8|8109.6|8106.5|305
1723519800000|2024-08-13 03:30:00|8111.3|8108.5|8115.6|8111.8|8116.3|8112.5|8110.3|8106.8|75
1723520100000|2024-08-13 03:35:00|8115.3|8111.5|8120.8|8117|8122.1|8119.3|8114.3|8111.5|55
1723520400000|2024-08-13 03:40:00|8121.1|8118|8121.8|8118|8122.1|8118.3|8119.1|8116|43
1723520700000|2024-08-13 03:45:00|8121.1|8118.3|8121.4|8117.6|8129.6|8126.8|8119.4|8116.6|503
1723521000000|2024-08-13 03:50:00|8121.6|8118.6|8123.3|8119.5|8124.6|8121.6|8119.6|8116.8|208
1723521300000|2024-08-13 03:55:00|8122.8|8120.5|8123.8|8120|8123.8|8120.5|8122.3|8119.3|73
1723521600000|2024-08-13 04:00:00|8123|8120.2|8123.6|8120.8|8124.8|8121.2|8122.8|8119.8|27
1723521900000|2024-08-13 04:05:00|8123.8|8121|8124.3|8120.5|8126.6|8123|8123.5|8120.5|22
1723522200000|2024-08-13 04:10:00|8124.1|8121.3|8127.5|8124.7|8127.5|8124.7|8124.1|8120.5|27
1723522500000|2024-08-13 04:15:00|8127.3|8124.5|8132.5|8128.7|8132.5|8128.7|8127.3|8124.5|112
1723522800000|2024-08-13 04:20:00|8131.8|8129|8136.3|8133.5|8136.3|8133.5|8131.8|8128.7|194
1723523100000|2024-08-13 04:25:00|8136|8132.5|8137.3|8133.5|8139.7|8136.7|8135.7|8132.5|93
1723523400000|2024-08-13 04:30:00|8136.5|8133.7|8136.5|8133.7|8143.5|8140.5|8136.3|8133.5|366
1723523700000|2024-08-13 04:35:00|8136.3|8133.5|8139.5|8135.7|8140.3|8136.7|8135.7|8132.7|27
1723524000000|2024-08-13 04:40:00|8139.2|8135.4|8139.2|8135.4|8139.2|8135.7|8138.2|8134.4|3
1723524300000|2024-08-13 04:45:00|8138.5|8135.7|8134.5|8131.7|8138.5|8135.7|8134.5|8131.7|10
1723524600000|2024-08-13 04:50:00|8135.2|8131.4|8132.5|8128.7|8135.5|8132.7|8131.7|8128.7|24
1723524900000|2024-08-13 04:55:00|8131.7|8128.9|8136.2|8132.4|8137.4|8134.2|8131.7|8128.7|41
1723525200000|2024-08-13 05:00:00|8135.4|8132.6|8135.7|8131.9|8139|8135.2|8134.2|8130.4|203
1723525500000|2024-08-13 05:05:00|8135|8132.2|8136.7|8133.9|8138.7|8135.2|8135|8131.9|63
1723525800000|2024-08-13 05:10:00|8135.9|8133.1|8129.9|8127.1|8137.2|8134.1|8129.9|8127.1|62
1723526100000|2024-08-13 05:15:00|8130.7|8127.9|8132.7|8128.9|8134.9|8132.1|8130.7|8126.9|62
1723526400000|2024-08-13 05:20:00|8131.9|8129.1|8130.6|8126.8|8132.7|8129.9|8128.4|8125.6|90
1723526700000|2024-08-13 05:25:00|8130.4|8126.6|8123.1|8119.3|8130.6|8126.8|8122.4|8119.3|297
1723527000000|2024-08-13 05:30:00|8123.4|8120.6|8124.1|8121.3|8125.9|8122.8|8121.1|8118.3|300
1723527300000|2024-08-13 05:35:00|8125.1|8122.3|8122.1|8119.3|8125.4|8122.3|8122.1|8119.1|236
1723527600000|2024-08-13 05:40:00|8122.9|8119.1|8122.6|8119.8|8125.1|8122.3|8120.9|8118.1|164
1723527900000|2024-08-13 05:45:00|8122.4|8119.6|8123.1|8120.3|8123.9|8120.8|8120.6|8117.8|344
1723528200000|2024-08-13 05:50:00|8123.9|8120.1|8125.6|8122.8|8125.9|8122.8|8121.6|8118.8|74
1723528500000|2024-08-13 05:55:00|8125.1|8122.3|8121.1|8118.3|8126.8|8123.8|8119.8|8117|258
1723528800000|2024-08-13 06:00:00|8120.8|8118|8124.8|8122|8127.6|8124.8|8119.6|8116.8|295
1723529100000|2024-08-13 06:05:00|8124.6|8121.8|8123.1|8120.3|8124.6|8121.8|8120.5|8117.3|580
1723529400000|2024-08-13 06:10:00|8124.1|8121.3|8123.3|8119.5|8128.1|8125.3|8121.5|8118.5|271
1723529700000|2024-08-13 06:15:00|8123.5|8119.7|8127.2|8124.4|8130.8|8128|8123.5|8119.7|593
1723530000000|2024-08-13 06:20:00|8127|8123.2|8132.7|8128.9|8134|8131.2|8127|8123.2|375
1723530300000|2024-08-13 06:25:00|8131.7|8127.9|8131.7|8127.9|8135.7|8132.2|8129.2|8126.2|271
1723530600000|2024-08-13 06:30:00|8130.7|8127.7|8132.7|8128.9|8135.5|8132.7|8128.3|8124.7|364
1723530900000|2024-08-13 06:35:00|8132.5|8128.7|8137.5|8133.7|8138.7|8135.7|8132.2|8128.7|126
1723531200000|2024-08-13 06:40:00|8138.5|8134.7|8144.2|8141.4|8146.2|8142.9|8137.5|8134.4|319
1723531500000|2024-08-13 06:45:00|8144.5|8141.7|8149.4|8145.6|8150.4|8147.4|8143.5|8140.4|410
1723531800000|2024-08-13 06:50:00|8149.2|8146.6|8150.7|8147.9|8155|8152.2|8147.4|8144.4|676
1723532100000|2024-08-13 06:55:00|8150.9|8147.1|8150.2|8146.4|8151.7|8148.6|8145.2|8142.2|373
1723532400000|2024-08-13 07:00:00|8149.4|8146.6|8152.2|8149.4|8152.2|8149.4|8143.2|8140.4|580
1723532700000|2024-08-13 07:05:00|8151.9|8149.1|8147.4|8143.6|8152.2|8149.4|8146.4|8143.4|359
1723533000000|2024-08-13 07:10:00|8147.2|8144.4|8145.1|8141.3|8147.4|8144.4|8140.1|8137.3|693
1723533300000|2024-08-13 07:15:00|8145.4|8141.6|8144.1|8141.3|8148.1|8145.3|8141.4|8138.3|474
1723533600000|2024-08-13 07:20:00|8144.3|8141.5|8143.6|8140.8|8151.9|8148.3|8143.6|8140.5|427
1723533900000|2024-08-13 07:25:00|8143.3|8140.5|8144.1|8141.3|8144.8|8142|8138.6|8135.8|919
1723534200000|2024-08-13 07:30:00|8144.3|8141.5|8146.8|8144|8147.6|8144.5|8140.8|8138|799
1723534500000|2024-08-13 07:35:00|8145.8|8143|8149.1|8146.3|8153.1|8150|8143.8|8140.7|955
1723534800000|2024-08-13 07:40:00|8149.3|8146.5|8142.3|8139.5|8149.3|8146.5|8140.5|8137.7|843
1723535100000|2024-08-13 07:45:00|8142.8|8140|8146.3|8143.5|8149.8|8146.8|8142.3|8139.5|519
1723535400000|2024-08-13 07:50:00|8147|8142.5|8146.8|8144|8150|8147|8145|8141.2|397
1723535700000|2024-08-13 07:55:00|8147|8144.2|8144.3|8141.5|8150.3|8147.5|8143|8140.2|717
1723536000000|2024-08-13 08:00:00|8146.3|8142.5|8146.2|8142.4|8148.3|8144.7|8140.5|8137.7|926
1723536300000|2024-08-13 08:05:00|8147.2|8143.4|8151|8147.2|8151.5|8148.4|8144.2|8141.4|1179
1723536600000|2024-08-13 08:10:00|8150.2|8147.4|8150.5|8147.7|8157.2|8154.2|8149|8145.4|958
1723536900000|2024-08-13 08:15:00|8150.7|8147.9|8156.5|8153.7|8161.5|8158.5|8150|8146.9|1476
1723537200000|2024-08-13 08:20:00|8156.7|8153.9|8155.7|8152.9|8159|8156.2|8154.2|8150.9|763
1723537500000|2024-08-13 08:25:00|8156|8153.2|8142.2|8139.4|8160.7|8157.7|8142.2|8139.4|3235
1723537800000|2024-08-13 08:30:00|8141.7|8138.9|8142.7|8139.9|8147|8144.2|8137.2|8134.4|4077
1723538100000|2024-08-13 08:35:00|8142|8139.2|8141.7|8137.9|8144.7|8141.9|8140.7|8137.9|571
1723538400000|2024-08-13 08:40:00|8140.7|8138.9|8156.5|8152.7|8156.5|8152.7|8140.7|8137.9|1886
1723538700000|2024-08-13 08:45:00|8156.2|8152.4|8161.8|8159|8164.8|8162|8154.5|8151.4|1529
1723539000000|2024-08-13 08:50:00|8161|8157.2|8160.7|8157.9|8164|8161.2|8156.7|8153.4|991
1723539300000|2024-08-13 08:55:00|8161|8158.2|8144.4|8141.6|8162|8158.4|8143.2|8140.4|1581
1723539600000|2024-08-13 09:00:00|8144.2|8141.4|8146.9|8144.1|8151.5|8147.9|8140.6|8137.4|1147
1723539900000|2024-08-13 09:05:00|8146.7|8143.9|8155.2|8152.4|8158.2|8154.9|8145.9|8142.9|733
1723540200000|2024-08-13 09:10:00|8154.4|8151.6|8153.7|8150.9|8162.2|8159.4|8152.7|8149.9|1053
1723540500000|2024-08-13 09:15:00|8154.4|8151.6|8155.7|8152.9|8165.2|8162.4|8154.4|8151.6|1105
1723540800000|2024-08-13 09:20:00|8156.2|8153.4|8151.9|8149.1|8160.2|8156.6|8147.1|8144.3|1083
1723541100000|2024-08-13 09:25:00|8152.1|8149.3|8159.6|8156.8|8161.6|8158.8|8152.1|8149.3|526
1723541400000|2024-08-13 09:30:00|8159.4|8156.6|8161.4|8157.6|8165.4|8162.6|8159.1|8155.6|477
1723541700000|2024-08-13 09:35:00|8161.1|8157.3|8161.1|8158.3|8163.4|8159.8|8155.4|8152.6|1204
1723542000000|2024-08-13 09:40:00|8161.4|8158.6|8164.6|8161.8|8166.4|8163.6|8161.4|8158.6|749
1723542300000|2024-08-13 09:45:00|8164.8|8162|8163.6|8159.8|8169.4|8166.6|8158.6|8155.8|664
1723542600000|2024-08-13 09:50:00|8162.6|8159.5|8167.6|8164.8|8168.3|8165.5|8161.3|8158.5|566
1723542900000|2024-08-13 09:55:00|8167.3|8164.5|8164.3|8161.5|8168.3|8165.5|8163.3|8160.3|728
1723543200000|2024-08-13 10:00:00|8164.6|8161.8|8164.6|8160.8|8166.6|8162.8|8159.8|8156.8|734
1723543500000|2024-08-13 10:05:00|8164.8|8161.8|8170.5|8167.7|8171.6|8168.7|8164.8|8161.8|258
1723543800000|2024-08-13 10:10:00|8170.8|8167|8175.5|8172.7|8176.3|8173.5|8168.5|8164.7|716
1723544100000|2024-08-13 10:15:00|8174.5|8171.7|8182|8179.2|8182.8|8180|8173.5|8170.7|887
1723544400000|2024-08-13 10:20:00|8181.8|8179|8184|8181.2|8185.8|8183|8181.6|8178.8|807
1723544700000|2024-08-13 10:25:00|8183.5|8180.7|8176|8172.2|8184|8180.7|8176|8172.2|834
1723545000000|2024-08-13 10:30:00|8176.3|8172.5|8173.5|8170.7|8179|8175.5|8172.5|8169.5|1109
1723545300000|2024-08-13 10:35:00|8172.5|8169.7|8162|8159.2|8172.5|8169.7|8155.4|8152.6|1285
1723545600000|2024-08-13 10:40:00|8162.2|8159.4|8170.7|8166.9|8170.7|8167.4|8159.4|8156.6|635
1723545900000|2024-08-13 10:45:00|8171|8167.2|8163.7|8160.9|8171|8167.2|8163.7|8160.9|160
1723546200000|2024-08-13 10:50:00|8163.9|8161.1|8162.4|8159.6|8166.9|8164.1|8161.2|8158.1|420
1723546500000|2024-08-13 10:55:00|8161.9|8159.1|8143.4|8140.6|8162.4|8159.6|8143.4|8140.3|1682
1723546800000|2024-08-13 11:00:00|8143.1|8140.3|8146.9|8144.1|8155.4|8152.1|8130.4|8127.6|3301
1723547100000|2024-08-13 11:05:00|8147.4|8144.6|8150.9|8147.1|8154.9|8151.1|8146.4|8143.1|939
1723547400000|2024-08-13 11:10:00|8151.1|8147.3|8163.4|8160.6|8169.4|8165.6|8150.9|8147.3|565
1723547700000|2024-08-13 11:15:00|8163.1|8160.3|8160.1|8157.3|8166.4|8163.6|8159.9|8156.8|630
1723548000000|2024-08-13 11:20:00|8160.6|8157.8|8172.6|8168.8|8175.4|8171.8|8159.8|8156.8|745
1723548300000|2024-08-13 11:25:00|8172.4|8169.6|8170.3|8167.5|8172.8|8170|8167.3|8164.5|353
1723548600000|2024-08-13 11:30:00|8169.8|8167|8159.3|8156.5|8173.6|8170|8159.1|8155.8|1477
1723548900000|2024-08-13 11:35:00|8160.1|8157.3|8147.5|8144.7|8165.8|8163|8147.5|8144.7|1276
1723549200000|2024-08-13 11:40:00|8147.8|8145|8143.5|8140.7|8150.8|8147.5|8142.8|8140|901
1723549500000|2024-08-13 11:45:00|8143.3|8140.5|8144.3|8141.5|8146.5|8142.7|8132.8|8130|935
1723549800000|2024-08-13 11:50:00|8144.5|8140.7|8143|8140.2|8149|8146.2|8140.3|8136.7|1990
1723550100000|2024-08-13 11:55:00|8143.3|8140.5|8133.2|8130.4|8144.3|8141.5|8132.5|8129.7|937
1723550400000|2024-08-13 12:00:00|8133.5|8129.7|8127.7|8124.9|8133.5|8130.7|8123.7|8120.9|2182
1723550700000|2024-08-13 12:05:00|8127.5|8124.7|8131.5|8128.7|8136.5|8133.4|8125.7|8122.7|1071
1723551000000|2024-08-13 12:10:00|8131.7|8128.9|8142.2|8138.4|8142.7|8139.7|8131.7|8128.9|799
1723551300000|2024-08-13 12:15:00|8142.5|8138.7|8144.5|8140.7|8148.5|8145.4|8141.7|8138.4|1272
1723551600000|2024-08-13 12:20:00|8144.2|8141.4|8145|8142.2|8148.2|8145.2|8142.7|8139.7|1737
1723551900000|2024-08-13 12:25:00|8144.2|8141.4|8149.7|8145.9|8152.7|8149.9|8144|8141.2|796
1723552200000|2024-08-13 12:30:00|8149.5|8146.7|8150.9|8147.1|8156.7|8153.1|8146.2|8143.4|1312
1723552500000|2024-08-13 12:35:00|8150.7|8147.9|8144.7|8141.9|8154.7|8151.9|8142.2|8139.4|1083
1723552800000|2024-08-13 12:40:00|8144.2|8141.4|8143.2|8140.4|8145.2|8142.4|8135.6|8132.6|678
1723553100000|2024-08-13 12:45:00|8144.4|8140.6|8152.7|8148.9|8154.7|8151.6|8144.2|8140.6|847
1723553400000|2024-08-13 12:50:00|8152.9|8149.1|8149.1|8145.3|8153.9|8150.3|8147.7|8144.1|809
1723553700000|2024-08-13 12:55:00|8148.9|8146.1|8149.9|8147.1|8151.6|8148.3|8144.1|8141.3|1289
1723554000000|2024-08-13 13:00:00|8150.6|8146.8|8134.8|8132|8154.9|8151.8|8131.6|8128.8|2336
1723554300000|2024-08-13 13:05:00|8135.6|8131.8|8127.6|8123.8|8143.4|8139.8|8126.6|8123.8|1673
1723554600000|2024-08-13 13:10:00|8127.8|8124|8131.1|8128.3|8145.6|8142.8|8121.8|8118.8|4160
1723554900000|2024-08-13 13:15:00|8132.6|8129.8|8109.8|8107|8141.8|8139|8109.6|8106.8|3869
1723555200000|2024-08-13 13:20:00|8110.3|8107.5|8104.6|8101.8|8114.1|8111|8090.1|8086.8|5586
1723555500000|2024-08-13 13:25:00|8104.8|8102|8112|8109.2|8121.3|8117.8|8094.3|8091.5|2481
1723555800000|2024-08-13 13:30:00|8112.3|8108.5|8110|8106.2|8121.8|8119|8109|8106.2|2807
1723556100000|2024-08-13 13:35:00|8109.8|8107|8106.8|8103|8117.8|8114.7|8102|8098.2|1981
1723556400000|2024-08-13 13:40:00|8107.5|8104|8107.8|8105|8116|8112.5|8100.3|8097.5|1523
1723556700000|2024-08-13 13:45:00|8107.3|8104.5|8097|8093.2|8114|8111|8096|8092.9|2140
1723557000000|2024-08-13 13:50:00|8095.7|8092.9|8088.7|8085.9|8104.2|8101.2|8088.5|8085.7|1833
1723557300000|2024-08-13 13:55:00|8089.5|8085.7|8106.5|8103.7|8106.7|8103.9|8087.7|8084.1|2397
1723557600000|2024-08-13 14:00:00|8106.7|8103.9|8085.7|8082.9|8115.5|8112.4|8084.9|8081.9|2343
1723557900000|2024-08-13 14:05:00|8085.9|8083.1|8079.2|8075.4|8088.5|8084.9|8075.5|8072.7|2405
1723558200000|2024-08-13 14:10:00|8078.9|8075.1|8084.2|8080.4|8084.9|8081.6|8064.2|8061.1|4964
1723558500000|2024-08-13 14:15:00|8083.2|8081.4|8086.2|8083.4|8095.9|8092.9|8079.4|8076.4|2522
1723558800000|2024-08-13 14:20:00|8086.4|8083.6|8065.1|8061.3|8088.2|8085.4|8063.4|8060.3|3601
1723559100000|2024-08-13 14:25:00|8064.4|8061.6|8068.9|8066.1|8074.1|8071.1|8059.6|8056.6|3159
1723559400000|2024-08-13 14:30:00|8069.1|8066.3|8059.4|8056.6|8070.1|8067.1|8058.4|8055.3|2726
1723559700000|2024-08-13 14:35:00|8059.9|8057.1|8066.9|8064.1|8074.6|8071.1|8058.1|8054.6|2979
1723560000000|2024-08-13 14:40:00|8067.1|8064.3|8088.1|8084.3|8088.1|8085.1|8066.8|8064|4288
1723560300000|2024-08-13 14:45:00|8087.9|8085.1|8085.6|8082.8|8088.4|8085.6|8077.1|8074.1|4035
1723560600000|2024-08-13 14:50:00|8085.4|8082.6|8083.4|8080.6|8090.4|8086.8|8078.6|8075.8|1199
1723560900000|2024-08-13 14:55:00|8083.6|8080.8|8082.1|8079.3|8085.4|8081.8|8074.6|8071.6|1754
1723561200000|2024-08-13 15:00:00|8082.3|8079.5|8075.3|8072.5|8085.1|8082.1|8070.6|8067.5|1876
1723561500000|2024-08-13 15:05:00|8076.1|8073.3|8057.6|8053.8|8077.3|8074.5|8057.6|8053.8|1920
1723561800000|2024-08-13 15:10:00|8056.8|8054|8053.1|8050.3|8061.6|8058.5|8040.6|8037.5|3375
1723562100000|2024-08-13 15:15:00|8053.3|8050.5|8052.8|8050|8062.1|8059|8049.3|8046.5|1835
1723562400000|2024-08-13 15:20:00|8053.8|8051|8053.3|8050.5|8067.3|8064|8050.3|8046.7|2081
1723562700000|2024-08-13 15:25:00|8052.3|8049.5|8041.5|8037.7|8053.3|8049.7|8036.3|8033.5|6188
1723563000000|2024-08-13 15:30:00|8040.7|8037.9|8051.2|8048.4|8053.8|8051|8038.2|8035.2|3033
1723563300000|2024-08-13 15:35:00|8051.7|8048.9|8048.5|8045.7|8053|8049.7|8040|8037.2|1367
1723563600000|2024-08-13 15:40:00|8048.7|8045.9|8054.7|8051.9|8057.5|8054.7|8047.7|8044.7|1614
1723563900000|2024-08-13 15:45:00|8055.2|8052.4|8051.5|8047.7|8057.2|8053.7|8046.7|8043.7|923
1723564200000|2024-08-13 15:50:00|8051.2|8048.4|8055|8052.2|8056.7|8053.9|8046.5|8043.4|1722
1723564500000|2024-08-13 15:55:00|8054.7|8051.9|8044.5|8040.7|8055.7|8052.9|8041|8037.7|1244
1723564800000|2024-08-13 16:00:00|8044.2|8041.4|8030.9|8028.1|8045.5|8042.7|8030.9|8028.1|1827
1723565100000|2024-08-13 16:05:00|8030.4|8027.6|8027.4|8024.6|8034.7|8031.1|8024.7|8021.4|4848
1723565400000|2024-08-13 16:10:00|8028.1|8025.3|8031.4|8027.6|8034.4|8030.8|8026.6|8023.6|1490
1723565700000|2024-08-13 16:15:00|8031.1|8028.3|8041.9|8039.1|8045.1|8042.1|8030.4|8027.6|1551
1723566000000|2024-08-13 16:20:00|8042.1|8039.3|8053.9|8050.1|8054.1|8051.3|8039.9|8037.1|1253
1723566300000|2024-08-13 16:25:00|8053.6|8050.8|8041.1|8038.3|8053.9|8050.8|8041.1|8038.1|693
1723566600000|2024-08-13 16:30:00|8040.9|8038.1|8053.6|8050.8|8054.6|8051.8|8040.9|8037.8|2281
1723566900000|2024-08-13 16:35:00|8053.4|8050.6|8052.4|8049.6|8059.4|8056.6|8050.4|8047.6|955
1723567200000|2024-08-13 16:40:00|8052.6|8049.8|8059.1|8056.3|8060.4|8057.3|8048.1|8045.3|1298
1723567500000|2024-08-13 16:45:00|8059.4|8056.6|8050.3|8047.5|8059.4|8056.6|8049.3|8045.8|1389
1723567800000|2024-08-13 16:50:00|8050.6|8047.8|8054.6|8051.8|8056.6|8053.5|8049.6|8046.8|770
1723568100000|2024-08-13 16:55:00|8055.8|8050.8|8056.8|8054|8058.6|8055|8051.8|8048.8|690
1723568400000|2024-08-13 17:00:00|8057.3|8054.5|8060.3|8057.5|8061.3|8058.3|8054.6|8051.5|816
1723568700000|2024-08-13 17:05:00|8061.3|8057.8|8043.8|8041|8067.1|8063.5|8043.8|8041|1153
1723569000000|2024-08-13 17:10:00|8043|8040|8034.3|8031.5|8044|8041.2|8030.5|8027.7|1874
1723569300000|2024-08-13 17:15:00|8034.5|8031.7|8036|8033.2|8040.3|8036.7|8031.5|8028.5|740
1723569600000|2024-08-13 17:20:00|8036.3|8033.5|8049|8045.2|8049.5|8046.2|8034|8030.5|1698
1723569900000|2024-08-13 17:25:00|8049.3|8045.5|8038|8035.2|8050.3|8047.2|8036.3|8033.2|1265
1723570200000|2024-08-13 17:30:00|8039.3|8035.5|8040.8|8038|8043.8|8040.7|8033|8029.5|1260
1723570500000|2024-08-13 17:35:00|8042.5|8039.7|8043.8|8041|8046.8|8044|8040.8|8038|523
1723570800000|2024-08-13 17:40:00|8044|8041.2|8046.7|8043.9|8047.8|8045|8041.5|8038.7|556
1723571100000|2024-08-13 17:45:00|8046|8043.2|8050.5|8047.7|8053|8049.9|8045.7|8042.7|966
1723571400000|2024-08-13 17:50:00|8051.5|8048.4|8052|8048.2|8054.2|8051.4|8049|8046.2|1070
1723571700000|2024-08-13 17:55:00|8051.7|8048.9|8046.5|8043.7|8054.2|8050.4|8046.2|8042.7|850
1723572000000|2024-08-13 18:00:00|8045.5|8042.7|8030.2|8026.4|8049.2|8046.2|8029|8025.2|1431
1723572300000|2024-08-13 18:05:00|8029.2|8026.2|8042.5|8039.7|8043.7|8040.9|8025|8022.2|3011
1723572600000|2024-08-13 18:10:00|8042.7|8039.9|8042.2|8039.4|8048.7|8045.9|8038.9|8036.1|2166
1723572900000|2024-08-13 18:15:00|8041.9|8039.1|8035.7|8031.9|8045.2|8042.1|8030.4|8027.6|2654
1723573200000|2024-08-13 18:20:00|8036.2|8032.4|8037.7|8034.9|8048.9|8045.1|8034.7|8030.9|2840
1723573500000|2024-08-13 18:25:00|8038.7|8035.9|8034.1|8031.3|8043.7|8040.4|8026.6|8023.1|11958
1723573800000|2024-08-13 18:30:00|8034.4|8031.6|8034.4|8031.6|8036.1|8032.6|8031.4|8028.3|2032
1723574100000|2024-08-13 18:35:00|8034.1|8031.3|8042.1|8039.3|8043.9|8040.1|8034.1|8031.3|1041
1723574400000|2024-08-13 18:40:00|8042.6|8039.8|8036.1|8033.3|8042.6|8039.8|8035.1|8032.1|950
1723574700000|2024-08-13 18:45:00|8035.9|8033.1|8035.9|8033.1|8038.1|8035.3|8033.9|8031.1|571
1723575000000|2024-08-13 18:50:00|8036.6|8032.8|8031.6|8028.8|8037.9|8034.3|8030.1|8027|601
1723575300000|2024-08-13 18:55:00|8031.3|8028.5|8030.6|8026.8|8032.6|8029.8|8026.8|8023.8|367
1723575600000|2024-08-13 19:00:00|8029.6|8026.3|8028.8|8025|8029.8|8026.3|8026.1|8023|527
1723575900000|2024-08-13 19:05:00|8027.8|8024.8|8026.8|8023|8030.6|8027|8026.1|8022.8|177
1723576200000|2024-08-13 19:10:00|8026.6|8023.8|8023.6|8020.8|8027.8|8025|8023.6|8020.8|261
1723576500000|2024-08-13 19:15:00|8022.6|8018.8|8020.8|8017|8024.8|8021|8018.6|8015.8|518
1723576800000|2024-08-13 19:20:00|8019.8|8017.7|8021.5|8018.7|8022.8|8019.7|8019.8|8016|370
1723577100000|2024-08-13 19:25:00|8021.8|8018|8026|8023.2|8026.3|8023.2|8021.8|8018|205
1723577400000|2024-08-13 19:30:00|8025.8|8023|8025|8022.2|8031.5|8028.7|8025|8021.5|482
1723577700000|2024-08-13 19:35:00|8024.8|8022|8028|8025.2|8028|8025.2|8024|8020.5|90
1723578000000|2024-08-13 19:40:00|8027.8|8025|8036.3|8033.5|8037.5|8034.5|8027.8|8025|256
1723578300000|2024-08-13 19:45:00|8035.3|8032.5|8038.2|8035.4|8041|8037.4|8033.5|8030.5|634
1723578600000|2024-08-13 19:50:00|8038|8035.2|8041.2|8038.4|8044|8041.2|8038|8034.9|343
1723578900000|2024-08-13 19:55:00|8041.7|8038.9|8045.2|8041.4|8045.2|8042.4|8041|8038.2|358
1723579200000|2024-08-13 20:00:00|8045|8042.2|8044.2|8040.4|8046.2|8042.7|8042.2|8039.4|131
1723579500000|2024-08-13 20:05:00|8043.2|8040.2|8044|8040.2|8046.2|8042.4|8043|8039.9|504
1723579800000|2024-08-13 20:10:00|8044.2|8040.4|8043.2|8039.4|8044.2|8040.4|8041.5|8037.9|130
1723580100000|2024-08-13 20:15:00|8042.5|8039.7|8043.2|8040.4|8045.4|8042.4|8042.5|8039.4|42
1723580400000|2024-08-13 20:20:00|8043.4|8039.6|8041.2|8038.4|8043.4|8039.6|8041.2|8038.4|22
1723580700000|2024-08-13 20:25:00|8041.4|8037.6|8041.7|8037.9|8043.2|8039.4|8039.9|8036.4|67
1723581000000|2024-08-13 20:30:00|8040.2|8032.4|8053.4|8049.6|8057.4|8053.6|8031.2|8027.1|657
1723581300000|2024-08-13 20:35:00|8052.7|8049.9|8053.9|8050.1|8060.7|8057.6|8049.4|8046.4|459
1723581600000|2024-08-13 20:40:00|8054.2|8050.4|8050.9|8047.1|8058.2|8055.4|8050.7|8046.9|407
1723581900000|2024-08-13 20:45:00|8050.2|8047.4|8051.6|8047.8|8051.9|8049.1|8048.7|8044.9|127
1723582200000|2024-08-13 20:50:00|8050.9|8048.1|8053.9|8051.1|8057.1|8054.1|8050.9|8048.1|116
1723582500000|2024-08-13 20:55:00|8054.1|8051.3|8057.9|8054.1|8057.9|8054.1|8052.9|8049.8|157
1723582800000|2024-08-13 21:00:00|8058.6|8054.8|8065.9|8063.1|8067.9|8063.1|8056.4|8048.6|65
1723583100000|2024-08-13 21:05:00|8066.1|8063.3|8069.1|8065.3|8069.6|8065.8|8066.1|8061.8|16
1723583400000|2024-08-13 21:10:00|8068.9|8066.1|8064.6|8060.8|8069.1|8066.1|8064.4|8060.6|18
1723583700000|2024-08-13 21:15:00|8064.3|8060.5|8062.8|8059|8065.1|8062.3|8062.8|8059|40
1723584000000|2024-08-13 21:20:00|8062.6|8058.8|8063.8|8060|8066.1|8062.3|8060.6|8056.8|33
1723584300000|2024-08-13 21:25:00|8064.1|8060.3|8061.1|8057.3|8064.6|8060.3|8060.6|8056.8|27
1723584600000|2024-08-13 21:30:00|8060.8|8058|8061.1|8057.3|8061.1|8058.3|8060.6|8057.3|1
1723584900000|2024-08-13 21:35:00|8060.6|8056.8|8060.1|8056.3|8060.6|8056.8|8059.3|8052.8|5
1723585200000|2024-08-13 21:40:00|8059.8|8056|8060|8056.2|8061.6|8056.3|8058.6|8052.3|10
1723585500000|2024-08-13 21:45:00|8060.3|8056.5|8061|8058.2|8061|8058.2|8060|8056.2|1
1723585800000|2024-08-13 21:50:00|8059.5|8056.7|8057.8|8055|8061|8058.2|8057.3|8053.5|26
1723586100000|2024-08-13 21:55:00|8058|8054.2|8060.5|8056.7|8062|8056.7|8056.8|8052.5|9
1723593600000|2024-08-14 00:00:00|8060.8|8058|8058|8054.2|8065.5|8062.7|8056.5|8053|236
1723593900000|2024-08-14 00:05:00|8057.8|8054|8062.8|8060|8063.3|8060|8057.3|8054|96
1723594200000|2024-08-14 00:10:00|8063|8060.2|8064.8|8061|8064.8|8061.2|8059|8056.2|47
1723594500000|2024-08-14 00:15:00|8065|8061.2|8068.8|8065|8068.8|8066|8063|8060|33
1723594800000|2024-08-14 00:20:00|8068|8065.2|8067.7|8063.9|8070|8067.2|8066|8063.2|42
1723595100000|2024-08-14 00:25:00|8067.5|8064.7|8066.7|8062.9|8070|8067.2|8066|8062.9|28
1723595400000|2024-08-14 00:30:00|8066|8063.2|8069.5|8065.7|8070|8066.9|8066|8063.2|16
1723595700000|2024-08-14 00:35:00|8069.7|8065.9|8073.7|8070.9|8074.7|8071.9|8069.7|8065.9|79
1723596000000|2024-08-14 00:40:00|8074.5|8070.7|8074.7|8070.9|8075.7|8072.9|8073.5|8070.4|31
1723596300000|2024-08-14 00:45:00|8073.7|8070.4|8070.7|8066.9|8074.5|8070.9|8069|8065.9|69
1723596600000|2024-08-14 00:50:00|8070|8067.2|8071.9|8069.1|8074.7|8071.1|8070|8066.9|33
1723596900000|2024-08-14 00:55:00|8071.7|8067.9|8071.2|8067.4|8072.2|8069.1|8069.2|8065.9|212
1723597200000|2024-08-14 01:00:00|8069.9|8067.1|8072.2|8068.4|8076.2|8072.9|8069.2|8066.1|262
1723597500000|2024-08-14 01:05:00|8071.4|8068.6|8074.2|8071.4|8074.4|8071.4|8070.7|8067.1|124
1723597800000|2024-08-14 01:10:00|8074.9|8071.1|8069.7|8065.9|8075.7|8072.4|8068.7|8065.6|145
1723598100000|2024-08-14 01:15:00|8068.7|8066.1|8074.9|8072.1|8076.2|8073.1|8068.7|8065.6|188
1723598400000|2024-08-14 01:20:00|8075.1|8071.3|8077.1|8073.3|8083.9|8080.8|8074.9|8071.3|268
1723598700000|2024-08-14 01:25:00|8076.9|8074.1|8081.6|8077.8|8083.9|8081.1|8076.9|8073.8|98
1723599000000|2024-08-14 01:30:00|8081.9|8078.8|8080.9|8078.1|8085.1|8081.8|8079.9|8076.8|76
1723599300000|2024-08-14 01:35:00|8081.1|8078.3|8080.1|8077.3|8081.1|8078.3|8076.9|8073.3|317
1723599600000|2024-08-14 01:40:00|8080.9|8077.1|8091.1|8087.3|8091.4|8088.6|8080.1|8077.1|523
1723599900000|2024-08-14 01:45:00|8091.4|8087.6|8101.3|8098.5|8101.6|8098.8|8090.6|8087.6|789
1723600200000|2024-08-14 01:50:00|8101.6|8097.8|8095.3|8092.5|8101.6|8098.5|8091.3|8088.3|487
1723600500000|2024-08-14 01:55:00|8095.1|8092.3|8098.1|8095.3|8100.1|8097.3|8091.6|8088.5|321
1723600800000|2024-08-14 02:00:00|8097.6|8094.8|8075.1|8071.3|8097.6|8094.8|8074.1|8071|378
1723601100000|2024-08-14 02:05:00|8075.6|8071.8|8074.6|8071.8|8081.1|8078.3|8071.6|8068.8|182
1723601400000|2024-08-14 02:10:00|8075.3|8071.5|8063.1|8059.3|8077.6|8074.5|8056.6|8053.5|228
1723601700000|2024-08-14 02:15:00|8062.1|8059|8063.5|8060.7|8068.3|8064.7|8061.8|8059|251
1723602000000|2024-08-14 02:20:00|8064.5|8060.5|8064.5|8060.7|8066.5|8063|8063.5|8060.5|35
1723602300000|2024-08-14 02:25:00|8063.8|8061|8063.3|8060.5|8065.5|8061.7|8063.3|8060.5|35
1723602600000|2024-08-14 02:30:00|8064|8060.2|8064.3|8061.5|8064.5|8061.7|8059.3|8056.5|163
1723602900000|2024-08-14 02:35:00|8064.5|8060.7|8074.5|8070.7|8080|8077.2|8064.5|8060.7|348
1723603200000|2024-08-14 02:40:00|8073.5|8069.7|8076|8072.2|8078.3|8075.2|8071.3|8067.7|44
1723603500000|2024-08-14 02:45:00|8076.2|8073.2|8078.5|8074.7|8079|8075.4|8073|8069.2|12
1723603800000|2024-08-14 02:50:00|8078.2|8074.4|8074.2|8070.4|8078.2|8074.7|8067.2|8064.4|73
1723604100000|2024-08-14 02:55:00|8074.5|8070.7|8070.5|8066.7|8077.2|8073.9|8070.2|8066.7|72
1723604400000|2024-08-14 03:00:00|8069.5|8065.7|8060.7|8057.9|8071.5|8067.7|8060.7|8057.7|585
1723604700000|2024-08-14 03:05:00|8062|8058.2|8053.7|8050.9|8062|8059.2|8053|8049.9|360
1723605000000|2024-08-14 03:10:00|8054.5|8050.7|8059.4|8056.6|8062.5|8059.2|8054.5|8050.7|55
1723605300000|2024-08-14 03:15:00|8060.7|8056.9|8063.4|8059.6|8063.4|8060.4|8059.4|8055.9|101
1723605600000|2024-08-14 03:20:00|8063.2|8060.4|8062.2|8059.4|8064.2|8060.6|8061.2|8057.6|142
1723605900000|2024-08-14 03:25:00|8062.4|8059.6|8066.2|8062.4|8067.4|8064.6|8062.4|8059.6|48
1723606200000|2024-08-14 03:30:00|8066.4|8062.6|8067.2|8063.4|8068.4|8065.6|8064.2|8061.4|59
1723606500000|2024-08-14 03:35:00|8067.4|8063.6|8072.4|8069.6|8073.4|8070.3|8066.4|8063.6|42
1723606800000|2024-08-14 03:40:00|8073.4|8069.9|8077.4|8073.6|8078.4|8075.3|8071.4|8068.6|70
1723607100000|2024-08-14 03:45:00|8077.1|8074.3|8076.4|8072.6|8083.4|8079.8|8076.1|8072.6|108
1723607400000|2024-08-14 03:50:00|8076.1|8073.3|8081.9|8078.1|8081.9|8078.8|8076.1|8072.6|65
1723607700000|2024-08-14 03:55:00|8081.6|8078.8|8082.9|8079.1|8083.9|8081.1|8077.9|8074.8|135
1723608000000|2024-08-14 04:00:00|8081.9|8078.8|8082.8|8080|8087.9|8084.1|8081.9|8078.8|50
1723608300000|2024-08-14 04:05:00|8083.1|8079.3|8079.8|8076|8083.1|8079.8|8078.8|8075.8|115
1723608600000|2024-08-14 04:10:00|8079.6|8076.8|8079.8|8076|8081.8|8078.8|8079.6|8076|80
1723608900000|2024-08-14 04:15:00|8080.1|8076.3|8079.8|8076|8080.1|8077|8076.1|8073|92
1723609200000|2024-08-14 04:20:00|8080.1|8076.3|8076.8|8073|8080.1|8077|8076.8|8073|13
1723609500000|2024-08-14 04:25:00|8076.6|8074|8076.5|8073.7|8077.1|8074|8075.6|8072.8|40
1723609800000|2024-08-14 04:30:00|8076.8|8073|8068.5|8065.7|8076.8|8073|8067.8|8064.7|77
1723610100000|2024-08-14 04:35:00|8069.5|8066.7|8074.5|8071.7|8074.5|8071.7|8069.3|8065.7|38
1723610400000|2024-08-14 04:40:00|8075.3|8071.5|8075.3|8071.5|8075.8|8072.7|8073.5|8070.5|96
1723610700000|2024-08-14 04:45:00|8075.5|8072.5|8075.8|8073|8077.5|8074|8075.3|8071.5|32
1723611000000|2024-08-14 04:50:00|8075.5|8072.7|8073.8|8070|8076.5|8073.7|8072.5|8069.4|38
1723611300000|2024-08-14 04:55:00|8073.5|8069.7|8074.5|8070.7|8077.8|8074.4|8073.2|8069.7|56
1723611600000|2024-08-14 05:00:00|8073.5|8070.9|8073.5|8069.7|8074.5|8070.9|8072.5|8068.7|28
1723611900000|2024-08-14 05:05:00|8073.7|8069.9|8075.5|8071.7|8076.5|8073.7|8072.7|8069.7|21
1723612200000|2024-08-14 05:10:00|8075.7|8071.9|8074.7|8070.9|8075.7|8072.7|8074.7|8070.9|37
1723612500000|2024-08-14 05:15:00|8074.5|8070.7|8074.5|8070.7|8075.5|8072.7|8073.7|8070.7|20
1723612800000|2024-08-14 05:20:00|8075.2|8071.4|8074.4|8070.6|8075.7|8072.4|8073.5|8069.9|19
1723613100000|2024-08-14 05:25:00|8074.7|8070.9|8075.4|8072.6|8076.7|8073.6|8074.4|8070.9|32
1723613400000|2024-08-14 05:30:00|8075.9|8073.1|8079.9|8076.1|8080.7|8076.9|8073.4|8069.6|132
1723613700000|2024-08-14 05:35:00|8079.7|8075.9|8082.4|8079.6|8087.7|8084.1|8079.4|8075.9|106
1723614000000|2024-08-14 05:40:00|8082.7|8079.9|8083.7|8079.9|8086.9|8083.9|8082.7|8079.6|56
1723614300000|2024-08-14 05:45:00|8082.7|8078.9|8081.9|8079.1|8084.7|8081.6|8080.9|8077.9|180
1723614600000|2024-08-14 05:50:00|8082.2|8079.4|8085.2|8081.4|8086.2|8083.1|8077.9|8074.4|153
1723614900000|2024-08-14 05:55:00|8084.9|8082.1|8079.9|8076.1|8085.2|8082.1|8077.9|8075.1|260
1723615200000|2024-08-14 06:00:00|8080.6|8076.8|8081.6|8077.8|8089.6|8086.1|8078.1|8074.8|244
1723615500000|2024-08-14 06:05:00|8080.6|8077.1|8072.9|8070.1|8081.6|8078.1|8072.9|8070.1|170
1723615800000|2024-08-14 06:10:00|8073.1|8070.3|8083.9|8080.1|8083.9|8081.1|8073.1|8070.1|187
1723616100000|2024-08-14 06:15:00|8083.1|8080.3|8078.1|8075.3|8087.1|8083.8|8078.1|8075.3|698
1723616400000|2024-08-14 06:20:00|8079.1|8075.5|8080.1|8076.3|8082.6|8079.3|8078.1|8075|182
1723616700000|2024-08-14 06:25:00|8080.8|8077.3|8081.1|8077.3|8082.1|8078.5|8077.6|8074.5|89
1723617000000|2024-08-14 06:30:00|8080.8|8077|8078.1|8074.3|8080.8|8077.3|8074.6|8071.3|185
1723617300000|2024-08-14 06:35:00|8077.8|8075|8075.1|8071.3|8083.1|8079.8|8073.1|8070.3|180
1723617600000|2024-08-14 06:40:00|8075.8|8072.3|8071.3|8067.5|8077.8|8074.3|8070.8|8067.5|485
1723617900000|2024-08-14 06:45:00|8070.6|8068.5|8071.5|8068.7|8072.5|8069.5|8069.6|8066.5|150
1723618200000|2024-08-14 06:50:00|8072.5|8068.5|8075.3|8072.5|8077.5|8074.7|8070.5|8067.5|149
1723618500000|2024-08-14 06:55:00|8075|8072.2|8071|8068.2|8078.3|8075.2|8070.3|8067.2|274
1723618800000|2024-08-14 07:00:00|8072|8067.7|8072.3|8069.5|8073.3|8070.2|8064.5|8061.7|359
1723619100000|2024-08-14 07:05:00|8072|8069.2|8075|8072.2|8079|8076.2|8070.3|8067.2|530
1723619400000|2024-08-14 07:10:00|8074.5|8071.7|8073.5|8070.7|8075.5|8072.4|8069|8065.7|958
1723619700000|2024-08-14 07:15:00|8073.2|8069.7|8070.2|8067.4|8073.8|8070.4|8066.5|8063|420
1723620000000|2024-08-14 07:20:00|8070.5|8067.7|8072.2|8069.4|8074.2|8071.4|8069.2|8066.4|360
1723620300000|2024-08-14 07:25:00|8072|8069.2|8063.7|8059.9|8074.2|8071.2|8061|8058.2|1127
1723620600000|2024-08-14 07:30:00|8064|8060.2|8063|8060.2|8064.7|8061.7|8057|8053.4|677
1723620900000|2024-08-14 07:35:00|8062.7|8059.9|8075|8072.2|8076|8072.4|8061|8057.7|902
1723621200000|2024-08-14 07:40:00|8075.2|8071.4|8086.7|8083.9|8087.4|8084.6|8074.2|8071.2|1626
1723621500000|2024-08-14 07:45:00|8086|8083.2|8091.2|8088.4|8093.4|8090.6|8084.4|8080.9|884
1723621800000|2024-08-14 07:50:00|8090.4|8087.6|8082.2|8079.4|8090.4|8087.6|8081.4|8078.4|522
1723622100000|2024-08-14 07:55:00|8082.4|8079.6|8074.7|8070.9|8082.4|8079.6|8073.7|8070.6|749
1723622400000|2024-08-14 08:00:00|8074.9|8071.1|8075.2|8071.4|8080.2|8077.1|8070.9|8067.9|921
1723622700000|2024-08-14 08:05:00|8074.9|8072.1|8075.9|8073.1|8085.6|8082.1|8072.9|8069.6|1539
1723623000000|2024-08-14 08:10:00|8076.1|8072.3|8070.9|8068.1|8078.9|8075.8|8067.6|8064.3|624
1723623300000|2024-08-14 08:15:00|8071.1|8068.3|8064.4|8060.6|8075.1|8071.6|8063.1|8059.6|839
1723623600000|2024-08-14 08:20:00|8063.6|8060.8|8066.9|8064.1|8068.4|8064.6|8062.4|8059.3|755
1723623900000|2024-08-14 08:25:00|8067.4|8064.6|8065.8|8063|8069.4|8066.3|8058.8|8056|3738
1723624200000|2024-08-14 08:30:00|8066.6|8062.8|8075.8|8073|8076.8|8074|8059.8|8056.3|4581
1723624500000|2024-08-14 08:35:00|8076.8|8074|8081.1|8078.3|8086.8|8083|8075.8|8072.8|1271
1723624800000|2024-08-14 08:40:00|8080.8|8078|8090.1|8087.3|8093.3|8090|8080.8|8078|1695
1723625100000|2024-08-14 08:45:00|8089.8|8087|8091|8088.2|8092.3|8089.2|8081.6|8078.5|1195
1723625400000|2024-08-14 08:50:00|8090.3|8087.5|8090.3|8086.5|8093|8090|8089|8085.7|936
1723625700000|2024-08-14 08:55:00|8090|8087.2|8090.3|8087.5|8093.3|8090.5|8088.3|8084.7|557
1723626000000|2024-08-14 09:00:00|8090.5|8087.7|8094|8091.2|8098.3|8094.7|8090.5|8087.7|867
1723626300000|2024-08-14 09:05:00|8094.3|8091.5|8098.3|8095.5|8103|8100.2|8094.3|8091.2|997
1723626600000|2024-08-14 09:10:00|8097.8|8095|8088.3|8084.5|8098.5|8095.5|8087.3|8083.2|1050
1723626900000|2024-08-14 09:15:00|8088|8084.2|8082.5|8078.7|8089|8086.2|8080.5|8077.7|835
1723627200000|2024-08-14 09:20:00|8082.8|8079|8082.8|8079|8084.8|8082|8079.3|8076|348
1723627500000|2024-08-14 09:25:00|8081.8|8077.7|8079.5|8075.7|8082.5|8079.7|8077.5|8074.7|419
1723627800000|2024-08-14 09:30:00|8078.8|8076|8076.8|8074|8082.5|8079.7|8075.8|8072.7|1112
1723628100000|2024-08-14 09:35:00|8076.3|8073.5|8077.7|8074.9|8080|8077|8074.8|8071.2|594
1723628400000|2024-08-14 09:40:00|8078|8075.2|8058.3|8055.5|8080|8076.9|8058|8055.2|2734
1723628700000|2024-08-14 09:45:00|8059|8055.2|8059|8056.2|8064|8060.2|8053.3|8050.2|1707
1723629000000|2024-08-14 09:50:00|8058.8|8055.2|8059.5|8055.7|8060|8057|8054.3|8051.2|2313
1723629300000|2024-08-14 09:55:00|8058.8|8056|8059|8056.2|8061|8057.7|8056.5|8053|634
1723629600000|2024-08-14 10:00:00|8058.7|8055.9|8060.7|8057.9|8064.7|8061.7|8055.7|8052.9|529
1723629900000|2024-08-14 10:05:00|8060.5|8056.9|8056.7|8053.9|8061.7|8058.9|8055.7|8052.2|931
1723630200000|2024-08-14 10:10:00|8055.7|8052.9|8040|8037.2|8056|8052.9|8038.2|8034.9|2135
1723630500000|2024-08-14 10:15:00|8040.2|8037.4|8039.2|8036.4|8044.7|8041.2|8037.2|8034.4|1467
1723630800000|2024-08-14 10:20:00|8039|8036.2|8030.5|8027.7|8040.5|8037.4|8029.7|8026.7|2130
1723631100000|2024-08-14 10:25:00|8029.7|8025.9|8030.5|8027.7|8033.5|8030.7|8024.7|8021.7|1242
1723631400000|2024-08-14 10:30:00|8030.2|8027.4|8023|8019.2|8032.5|8029.7|8022.7|8019.2|3373
1723631700000|2024-08-14 10:35:00|8022|8018.9|7998.2|7995.4|8024|8021.2|7997|7994.2|1609
1723632000000|2024-08-14 10:40:00|7998|7995.2|8004|8001.2|8010.7|8007.9|7996.2|7993.4|1255
1723632300000|2024-08-14 10:45:00|8004.7|8000.9|8011.7|8008.9|8014.2|8010.9|8002.7|7999.9|607
1723632600000|2024-08-14 10:50:00|8011.9|8008.1|8015.7|8012.9|8018.9|8015.9|8011.7|8008.1|346
1723632900000|2024-08-14 10:55:00|8015.9|8013.1|8019.9|8017.1|8022.9|8020.1|8015.9|8013.1|708
1723633200000|2024-08-14 11:00:00|8019.7|8016.9|8009.2|8006.4|8020.9|8017.9|8007.9|8005.1|590
1723633500000|2024-08-14 11:05:00|8008.9|8005.1|8015.4|8012.6|8015.7|8012.6|8004.2|8001.1|454
1723633800000|2024-08-14 11:10:00|8014.9|8012.1|8010.4|8007.6|8015.4|8012.3|8007.6|8004.8|479
1723634100000|2024-08-14 11:15:00|8010.6|8007.8|8015.4|8012.6|8017.6|8014.6|8010.4|8007.6|420
1723634400000|2024-08-14 11:20:00|8016.1|8013.3|8017.6|8014.8|8018.6|8015.8|8013.6|8010.6|378
1723634700000|2024-08-14 11:25:00|8017.4|8014.6|8016.9|8014.1|8017.6|8014.8|8011.6|8008.8|1440
1723635000000|2024-08-14 11:30:00|8017.9|8013.8|8020.9|8018.1|8026.6|8023.8|8013.1|8010.3|1003
1723635300000|2024-08-14 11:35:00|8021.9|8018.8|8028.1|8025.3|8030.9|8028.1|8020.3|8017.3|789
1723635600000|2024-08-14 11:40:00|8028.6|8025.8|8034.3|8030.5|8036.3|8033.3|8028.1|8024.5|863
1723635900000|2024-08-14 11:45:00|8033.3|8030.8|8029.6|8025.8|8034.6|8031.8|8027.3|8023.8|630
1723636200000|2024-08-14 11:50:00|8029.3|8025.5|8036.8|8034|8039.8|8036.3|8027.6|8024.5|1395
1723636500000|2024-08-14 11:55:00|8037.1|8033.3|8031.6|8028.8|8040.1|8037.3|8031.6|8028.5|444
1723636800000|2024-08-14 12:00:00|8032.3|8028.5|8033.3|8029.5|8038.3|8035.2|8028.3|8025.5|371
1723637100000|2024-08-14 12:05:00|8032.6|8029.8|8031.3|8028.5|8036.6|8033.5|8027.3|8023.8|1570
1723637400000|2024-08-14 12:10:00|8031.6|8028.8|8033|8030.2|8037.5|8034.2|8029.5|8026.7|586
1723637700000|2024-08-14 12:15:00|8033.3|8029.5|8040.8|8038|8042.5|8039.7|8032.8|8029.2|808
1723638000000|2024-08-14 12:20:00|8040|8037|8050|8046.2|8050.2|8047.4|8038.5|8035.7|2813
1723638300000|2024-08-14 12:25:00|8049.2|8046.4|8046|8042.2|8052.9|8050.1|8045.7|8042.2|1665
1723638600000|2024-08-14 12:30:00|8046.2|8042.4|8047.7|8044.9|8054.4|8051.6|8039|8035.9|1488
1723638900000|2024-08-14 12:35:00|8047.4|8044.6|8057.2|8053.4|8058.7|8055.6|8045.7|8042.9|828
1723639200000|2024-08-14 12:40:00|8056.4|8053.6|8058.7|8055.9|8063.7|8060.6|8047.7|8044.9|2229
1723639500000|2024-08-14 12:45:00|8057.9|8054.9|8057.7|8053.9|8065.7|8062.6|8054.9|8051.9|703
1723639800000|2024-08-14 12:50:00|8057.9|8054.1|8058.7|8055.9|8058.9|8056.1|8051.9|8048.9|426
1723640100000|2024-08-14 12:55:00|8058.9|8055.1|8061.4|8058.6|8066.7|8063.6|8056.9|8053.9|1101
1723640400000|2024-08-14 13:00:00|8061.6|8058.8|8065.2|8062.4|8068.4|8065.1|8054.4|8051.6|2999
1723640700000|2024-08-14 13:05:00|8064.9|8062.1|8071.6|8068.8|8075.6|8072.6|8063.6|8060.8|1651
1723641000000|2024-08-14 13:10:00|8072.4|8069.6|8075.4|8072.6|8079.4|8075.8|8064.6|8060.8|1202
1723641300000|2024-08-14 13:15:00|8075.6|8072.8|8070.9|8068.1|8079.9|8076.8|8069.9|8066.6|1936
1723641600000|2024-08-14 13:20:00|8071.1|8068.3|8049.6|8046.8|8071.4|8068.3|8047.4|8044.6|3860
1723641900000|2024-08-14 13:25:00|8050.4|8046.6|8043.9|8041.1|8060.4|8057.3|8043.4|8040.1|1340
1723642200000|2024-08-14 13:30:00|8044.6|8040.8|8039.4|8036.6|8046.6|8043.8|8029.4|8026.4|4059
1723642500000|2024-08-14 13:35:00|8039.1|8036.3|8053.6|8049.8|8053.6|8050.6|8037.9|8035.1|1138
1723642800000|2024-08-14 13:40:00|8054.4|8050.8|8049.9|8047.1|8059.6|8056.1|8047.6|8044.5|1104
1723643100000|2024-08-14 13:45:00|8049.6|8046.8|8049.9|8047.1|8055.6|8052.5|8044.6|8041.1|724
1723643400000|2024-08-14 13:50:00|8049.6|8046.8|8045.6|8042.8|8051.6|8048.1|8036.9|8033.8|911
1723643700000|2024-08-14 13:55:00|8045.9|8043.1|8032.1|8029.3|8050.6|8047.8|8030.4|8027.3|982
1723644000000|2024-08-14 14:00:00|8031.8|8029|8018.4|8015.6|8033.4|8030.3|8008.4|8004.6|1479
1723644300000|2024-08-14 14:05:00|8018.8|8016|8020.1|8017.3|8028.4|8025.6|8015.8|8012.3|2024
1723644600000|2024-08-14 14:10:00|8019.8|8017|8020.8|8017|8025.8|8023|8017.1|8014|1439
1723644900000|2024-08-14 14:15:00|8021.1|8017.3|8024.1|8021.3|8026.8|8023.3|8016.3|8013.3|963
1723645200000|2024-08-14 14:20:00|8024.8|8021|8014.6|8011.8|8026.1|8023.3|8013.3|8010.3|491
1723645500000|2024-08-14 14:25:00|8014.3|8011.5|8019|8015.2|8021.5|8018.7|8010.3|8007.5|1914
1723645800000|2024-08-14 14:30:00|8010|8002.2|7984.6|7981.8|8015.8|8012.7|7983.6|7980.8|7852
1723646100000|2024-08-14 14:35:00|7984.3|7980.8|8005.5|8001.7|8018.3|8014.7|7981.8|7979|8083
1723646400000|2024-08-14 14:40:00|8005.8|8002|8000.8|7997|8005.8|8003|7992|7988.5|3110
1723646700000|2024-08-14 14:45:00|8001|7997.2|8005.8|8003|8009.5|8006.5|7983|7979.5|5340
1723647000000|2024-08-14 14:50:00|8004.8|8002|7986.8|7984|8009.5|8006.5|7986.3|7983.3|3180
1723647300000|2024-08-14 14:55:00|7987.1|7984.3|7985.5|7982.7|7998.5|7995|7982.8|7979.5|3832
1723647600000|2024-08-14 15:00:00|7986|7983.2|8006|8003.2|8007.7|8004.2|7982.5|7979.7|3266
1723647900000|2024-08-14 15:05:00|8006.3|8002.5|7988.7|7985.9|8007.7|8004.9|7984.2|7981.4|3000
1723648200000|2024-08-14 15:10:00|7989|7986.2|7968.8|7966|7996.7|7993.9|7968.5|7965.4|2592
1723648500000|2024-08-14 15:15:00|7968.5|7965.7|7965|7961.2|7972.5|7969.2|7958.8|7956|6466
1723648800000|2024-08-14 15:20:00|7964.7|7960.9|7974.2|7971.4|7982.2|7978.9|7964.5|7960.9|4160
1723649100000|2024-08-14 15:25:00|7974.7|7971.9|7986.2|7982.4|7990.4|7987.4|7972.9|7970.1|5909
1723649400000|2024-08-14 15:30:00|7985.2|7982.9|8006.1|8003.3|8009.6|8006.1|7984.4|7981.6|4873
1723649700000|2024-08-14 15:35:00|8006.6|8003.8|8006.6|8003.8|8014.6|8011.6|7998.6|7995.6|2562
1723650000000|2024-08-14 15:40:00|8006.9|8004.1|8001.1|7998.3|8006.9|8004.1|7994.1|7990.6|2802
1723650300000|2024-08-14 15:45:00|8001.9|7998.1|8012.1|8009.3|8016.9|8014.1|8000.1|7997.3|2791
1723650600000|2024-08-14 15:50:00|8012.4|8009.6|8013.1|8009.3|8015.4|8012.3|8005.9|8002.6|1295
1723650900000|2024-08-14 15:55:00|8012.4|8010.3|8003.6|8000.8|8013.1|8010.3|8003.1|8000.3|900
1723651200000|2024-08-14 16:00:00|8003.4|8000.6|7999.6|7996.8|8006.1|8003.3|7997.1|7993.6|1508
1723651500000|2024-08-14 16:05:00|8000.1|7997.3|8002.4|7998.6|8003.9|8001.1|7993.9|7991.1|1674
1723651800000|2024-08-14 16:10:00|8002.6|7998.8|8002.9|8000.1|8013.6|8010.3|7999.9|7996.8|1542
1723652100000|2024-08-14 16:15:00|8003.6|7999.8|7993.9|7990.1|8006.6|8003.5|7993.6|7990.1|968
1723652400000|2024-08-14 16:20:00|7993.6|7991.1|7981.1|7978.3|7995.9|7993.1|7978.9|7976.1|1038
1723652700000|2024-08-14 16:25:00|7980.9|7978.1|7979.6|7976.8|7988.1|7984.8|7978.6|7975|804
1723653000000|2024-08-14 16:30:00|7979.8|7977|7983.8|7981|7986.6|7983|7975.1|7971.6|667
1723653300000|2024-08-14 16:35:00|7984.6|7981.8|7993|7990.2|7993.3|7990.2|7979.6|7976.8|1039
1723653600000|2024-08-14 16:40:00|7993.3|7990.5|7995.3|7992.5|8004.3|8001.5|7991|7988.2|1102
1723653900000|2024-08-14 16:45:00|7995.8|7993|8006|8003.2|8006.8|8004|7993|7989.7|1459
1723654200000|2024-08-14 16:50:00|8005.8|8003|7995|7992.2|8006.8|8003.7|7994|7991|996
1723654500000|2024-08-14 16:55:00|7994.8|7992|8000.7|7997.9|8003.7|8000.4|7994.8|7991.9|622
1723654800000|2024-08-14 17:00:00|8001|7997.2|8005|8002.2|8008.7|8005.9|7996|7993.2|1354
1723655100000|2024-08-14 17:05:00|8004.7|8001.9|8001|7998.2|8010.7|8007.4|7996|7992.9|1245
1723655400000|2024-08-14 17:10:00|8000|7997.2|8000.5|7997.7|8010.2|8007.2|7999.5|7996.4|1796
1723655700000|2024-08-14 17:15:00|8000.2|7997.4|7999|7995.2|8005|8001.4|7994.2|7991.4|719
1723656000000|2024-08-14 17:20:00|7998.7|7995.9|7988.7|7985.9|8000|7996.2|7986|7983.2|1009
1723656300000|2024-08-14 17:25:00|7988.5|7985.7|7972|7969.2|7991.2|7988.2|7967.2|7964.4|2352
1723656600000|2024-08-14 17:30:00|7972.2|7969.4|7976.7|7973.9|7979.9|7976.4|7971.2|7968.4|1595
1723656900000|2024-08-14 17:35:00|7976.9|7974.1|7963|7959.2|7978.9|7976.1|7961.5|7958.4|3871
1723657200000|2024-08-14 17:40:00|7963.2|7960.2|7961.5|7958.7|7967.5|7964.4|7961.2|7958.4|1231
1723657500000|2024-08-14 17:45:00|7962.2|7958.4|7962|7958.2|7965.2|7961.7|7954.5|7951.7|1585
1723657800000|2024-08-14 17:50:00|7962.2|7958.4|7965.7|7962.9|7968.4|7965.6|7960|7957.2|1784
1723658100000|2024-08-14 17:55:00|7966.4|7962.6|7961.7|7958.9|7966.7|7963.2|7958|7955.2|1236
1723658400000|2024-08-14 18:00:00|7962.4|7958.6|7936.7|7933.9|7963.4|7960.6|7931.5|7928.7|3073
1723658700000|2024-08-14 18:05:00|7937.2|7934.4|7942.4|7938.6|7946.7|7943.9|7936.5|7933.4|3306
1723659000000|2024-08-14 18:10:00|7942.1|7939.3|7949.9|7946.1|7951.1|7948.3|7941.4|7938.3|1984
1723659300000|2024-08-14 18:15:00|7950.1|7946.3|7935.9|7933.1|7956.1|7953.1|7934.9|7931.9|1735
1723659600000|2024-08-14 18:20:00|7935.7|7932.9|7931.9|7929.1|7936.2|7933.1|7928.2|7925.4|2888
1723659900000|2024-08-14 18:25:00|7932.9|7929.6|7941.2|7938.4|7944.2|7941.1|7924.2|7920.4|9702
1723660200000|2024-08-14 18:30:00|7940.9|7938.1|7945.9|7943.1|7949.4|7946.1|7939.9|7937.1|2290
1723660500000|2024-08-14 18:35:00|7946.6|7942.8|7947.9|7945.1|7948.9|7946.1|7942.2|7939.1|1026
1723660800000|2024-08-14 18:40:00|7946.9|7944.1|7952.6|7949.8|7953.9|7950.1|7946.9|7944.1|510
1723661100000|2024-08-14 18:45:00|7952.9|7949.1|7957.6|7953.8|7959.9|7957.1|7951.1|7948.1|530
1723661400000|2024-08-14 18:50:00|7957.9|7954.8|7961.1|7958.3|7966.3|7963.5|7957.9|7954.8|758
1723661700000|2024-08-14 18:55:00|7960.8|7958|7959.6|7956.8|7962.1|7959|7955.9|7952.8|1024
1723662000000|2024-08-14 19:00:00|7958.3|7955.8|7953.6|7950.8|7958.3|7955.8|7953.6|7950.8|171
1723662300000|2024-08-14 19:05:00|7953.3|7949.5|7951.3|7948.5|7954.3|7951.5|7948.6|7945.5|192
1723662600000|2024-08-14 19:10:00|7951.6|7948.8|7950.3|7947.5|7954.3|7951.5|7946.3|7943.5|439
1723662900000|2024-08-14 19:15:00|7950.8|7948|7944.3|7940.5|7951.3|7948.5|7944.3|7940.5|125
1723663200000|2024-08-14 19:20:00|7943.6|7940.8|7946.3|7943.5|7947.5|7944.5|7942.3|7939.5|478
1723663500000|2024-08-14 19:25:00|7947.3|7944.5|7947.3|7944.5|7948.5|7945.5|7945.3|7941.5|435
1723663800000|2024-08-14 19:30:00|7947.5|7944.7|7949.3|7945.5|7956.3|7953|7947.5|7944.5|899
1723664100000|2024-08-14 19:35:00|7949.5|7945.7|7947.8|7945|7951.8|7948.5|7946.5|7943.5|135
1723664400000|2024-08-14 19:40:00|7947.5|7944.7|7944.5|7941.7|7947.5|7944.7|7944.2|7940.7|132
1723664700000|2024-08-14 19:45:00|7945.2|7941.4|7948.2|7944.4|7948.5|7945.4|7942.5|7939.4|249
1723665000000|2024-08-14 19:50:00|7948.5|7945.4|7950.5|7946.7|7951.2|7948.4|7946.5|7943.4|325
1723665300000|2024-08-14 19:55:00|7951.2|7947.7|7950.5|7947.7|7956.5|7953.4|7950.5|7947.2|305
1723665600000|2024-08-14 20:00:00|7950.2|7947.4|7945.2|7941.4|7952.2|7948.7|7944.5|7941.4|78
1723665900000|2024-08-14 20:05:00|7944.5|7941.7|7942.2|7939.4|7945.2|7941.9|7942.2|7938.7|194
1723666200000|2024-08-14 20:10:00|7942.5|7939.7|7943.7|7939.9|7946.5|7943.4|7941.2|7937.7|44
1723666500000|2024-08-14 20:15:00|7942.5|7939.7|7943.4|7940.6|7947.2|7944.1|7941.5|7938.7|594
1723666800000|2024-08-14 20:20:00|7944.2|7940.4|7947.4|7944.6|7948.4|7944.6|7944.2|7940.4|26
1723667100000|2024-08-14 20:25:00|7948.2|7944.4|7948.4|7945.6|7950.4|7946.9|7947.4|7944.4|88
1723667400000|2024-08-14 20:30:00|7949.4|7944.9|7943|7940.2|7949.4|7944.9|7942.4|7938.6|153
1723667700000|2024-08-14 20:35:00|7942.4|7939.6|7944.4|7941.6|7945.7|7942.6|7942.4|7939.6|154
1723668000000|2024-08-14 20:40:00|7944.7|7940.9|7947.7|7944.9|7948.4|7945.3|7943.4|7940.6|121
1723668300000|2024-08-14 20:45:00|7947.4|7944.6|7948.4|7944.6|7949.4|7946.3|7947.1|7943.6|73
1723668600000|2024-08-14 20:50:00|7948.1|7945.3|7947.4|7943.6|7950.4|7947.3|7946.4|7943.3|178
1723668900000|2024-08-14 20:55:00|7947.1|7943.3|7952.6|7949.8|7953.1|7949.8|7946.4|7943.3|123
1723669200000|2024-08-14 21:00:00|7952.4|7948.8|7951.9|7948.1|7954.6|7948.8|7951.1|7944.3|0
1723669500000|2024-08-14 21:05:00|7952.1|7948.3|7955.1|7947.3|7955.1|7948.3|7952.1|7945.1|5
1723669800000|2024-08-14 21:10:00|7952.6|7944.8|7954.3|7946.5|7954.8|7947|7946.1|7943.3|14
1723670400000|2024-08-14 21:20:00|7954.1|7946.3|7952.1|7949.3|7954.1|7949.3|7950.2|7943.3|1
1723670700000|2024-08-14 21:25:00|7953.1|7950.3|7953.1|7950.3|7953.1|7950.3|7953.1|7950.3|1
1723671000000|2024-08-14 21:30:00|7953.8|7950|7953.8|7950|7953.8|7950|7953.8|7950|2
1723671300000|2024-08-14 21:35:00|7954.8|7952|7965|7961.2|7969|7966.2|7954.3|7950.5|112
1723671600000|2024-08-14 21:40:00|7968|7960.2|7964|7960.2|7968|7962.7|7964|7960.2|16
1723671900000|2024-08-14 21:45:00|7963.5|7959.7|7967|7959.2|7967.6|7963.2|7962|7956.7|11
1723672200000|2024-08-14 21:50:00|7964.8|7961|7963|7959.2|7967|7961|7961.4|7954.7|29
1723672500000|2024-08-14 21:55:00|7963.3|7960.2|7965.2|7957.4|7967.3|7964.2|7959|7955.2|69
1723680000000|2024-08-15 00:00:00|7960.5|7952.7|7957.3|7953.5|7960.5|7955.5|7952.5|7949.5|235
1723680300000|2024-08-15 00:05:00|7956.3|7952.7|7953.2|7949.4|7956.3|7952.7|7951.3|7948.4|56
1723680600000|2024-08-15 00:10:00|7952.5|7949.7|7957.8|7954|7959.2|7955.7|7952.5|7949.7|36
1723680900000|2024-08-15 00:15:00|7957.5|7953.7|7957|7954.2|7958.5|7955.4|7950.8|7947.7|123
1723681200000|2024-08-15 00:20:00|7957.2|7954.4|7962.2|7958.4|7962.2|7959.2|7954.5|7951.4|195
1723681500000|2024-08-15 00:25:00|7961.7|7957.9|7957.2|7953.4|7962.2|7959.2|7953.9|7950.4|26
1723681800000|2024-08-15 00:30:00|7956.2|7952.4|7961.9|7958.1|7963.2|7960.1|7955.2|7951.4|38
1723682100000|2024-08-15 00:35:00|7961.7|7958.9|7960.2|7956.4|7962.9|7960.1|7957.9|7954.1|37
1723682400000|2024-08-15 00:40:00|7959.9|7956.1|7956.9|7953.1|7959.9|7956.1|7954.7|7951.4|44
1723682700000|2024-08-15 00:45:00|7957.2|7953.4|7953.4|7950.6|7957.5|7954.7|7953.4|7950.4|15
1723683000000|2024-08-15 00:50:00|7953.2|7949.4|7952.2|7948.4|7956.2|7952.4|7950|7947.1|42
1723683300000|2024-08-15 00:55:00|7951.9|7949.1|7949.4|7946.6|7952.2|7949.1|7947.2|7943.4|24
1723683600000|2024-08-15 01:00:00|7949.2|7945.6|7958.2|7954.4|7964.7|7961.6|7946.2|7942.4|587
1723683900000|2024-08-15 01:05:00|7957.9|7955.1|7954.4|7951.6|7962.4|7958.6|7951.4|7947.9|136
1723684200000|2024-08-15 01:10:00|7954.1|7951.3|7954.1|7951.3|7959.6|7956.1|7950.4|7947.3|143
1723684500000|2024-08-15 01:15:00|7953.7|7949.9|7950.1|7946.3|7957.9|7955.1|7949.9|7946.3|94
1723684800000|2024-08-15 01:20:00|7949.4|7946.6|7951.6|7948.8|7953.9|7951.1|7949.1|7946.1|52
1723685100000|2024-08-15 01:25:00|7952.1|7949.3|7938.1|7935.3|7952.1|7949.3|7937.1|7933.8|153
1723685400000|2024-08-15 01:30:00|7937.6|7934.8|7942|7938.2|7946.6|7943|7937.4|7934.3|223
1723685700000|2024-08-15 01:35:00|7942.6|7938.8|7940.6|7936.8|7947.6|7944|7936.8|7933.8|79
1723686000000|2024-08-15 01:40:00|7940.3|7937.5|7941.8|7938|7947.8|7944.7|7940.3|7937.5|249
1723686300000|2024-08-15 01:45:00|7941.1|7938.3|7938.8|7935|7942.5|7939|7936.5|7933.7|163
1723686600000|2024-08-15 01:50:00|7937.8|7934.7|7931.5|7927.7|7938.8|7935.7|7923.8|7920|481
1723686900000|2024-08-15 01:55:00|7930.8|7928|7953.5|7949.7|7953.5|7950.4|7930.3|7927|235
1723687200000|2024-08-15 02:00:00|7954.5|7950.7|7935|7932.2|7954.5|7950.7|7934.3|7931.2|203
1723687500000|2024-08-15 02:05:00|7934.6|7931.8|7936.6|7932.8|7936.6|7933.5|7929.3|7926.5|114
1723687800000|2024-08-15 02:10:00|7937|7933.2|7950.3|7946.5|7950.3|7947.2|7937|7933.2|723
1723688100000|2024-08-15 02:15:00|7950|7946.2|7949.3|7946.5|7950.6|7947.5|7943.8|7941|103
1723688400000|2024-08-15 02:20:00|7948.3|7945.5|7947.5|7943.7|7948.3|7945.5|7945.3|7942.5|25
1723688700000|2024-08-15 02:25:00|7946.3|7943.5|7951|7947.2|7952.3|7948.7|7946.3|7942.7|116
1723689000000|2024-08-15 02:30:00|7951.3|7948.5|7958|7954.2|7962.3|7959.5|7951|7947.2|132
1723689300000|2024-08-15 02:35:00|7958.3|7954.5|7966|7962.2|7966.5|7963.5|7955.5|7952.7|324
1723689600000|2024-08-15 02:40:00|7965.3|7962.5|7965|7961.2|7965.3|7962.5|7956.3|7953.2|150
1723689900000|2024-08-15 02:45:00|7964.2|7961.4|7966|7962.2|7968.2|7965.2|7960.5|7957.2|190
1723690200000|2024-08-15 02:50:00|7965.7|7962.9|7963|7959.2|7967.2|7964.2|7961|7957.2|69
1723690500000|2024-08-15 02:55:00|7962.2|7959.4|7961.2|7957.4|7963.5|7960.4|7959.2|7955.7|31
1723690800000|2024-08-15 03:00:00|7961.5|7957.7|7964.2|7961.4|7967.2|7963.4|7957.2|7953.9|78
1723691100000|2024-08-15 03:05:00|7963.9|7961.1|7961.9|7958.1|7967.2|7964.4|7960.9|7957.4|98
1723691400000|2024-08-15 03:10:00|7961.2|7958.4|7962.9|7959.1|7963.9|7960.4|7959.2|7956.1|12
1723691700000|2024-08-15 03:15:00|7962.7|7959.9|7965.9|7963.1|7968.2|7964.8|7962.2|7959.1|146
1723692000000|2024-08-15 03:20:00|7964.9|7962.1|7960.2|7956.4|7965.2|7962.1|7959.2|7956.1|58
1723692300000|2024-08-15 03:25:00|7959.9|7957.1|7956.2|7953.4|7960.2|7957.1|7954.4|7951.1|97
1723692600000|2024-08-15 03:30:00|7956.9|7953.1|7960.4|7956.6|7963.4|7959.6|7956.9|7953.1|17
1723692900000|2024-08-15 03:35:00|7959.4|7957.6|7957.4|7953.6|7960.7|7957.6|7956.4|7953.6|91
1723693200000|2024-08-15 03:40:00|7957.1|7954.3|7957.4|7954.6|7958.4|7955.6|7957.1|7954.3|3
1723693500000|2024-08-15 03:45:00|7957.1|7954.3|7954.1|7951.3|7957.4|7954.6|7951.4|7948.6|85
1723693800000|2024-08-15 03:50:00|7954.9|7951.1|7956.4|7953.6|7956.4|7953.6|7954.1|7951.1|10
1723694100000|2024-08-15 03:55:00|7955.7|7952.6|7957.4|7954.6|7958.4|7954.6|7954.4|7951.3|63
1723694400000|2024-08-15 04:00:00|7957.1|7954.3|7956.4|7952.6|7957.4|7954.3|7955.8|7952.3|62
1723694700000|2024-08-15 04:05:00|7956.1|7953.3|7960.4|7956.6|7960.4|7957.3|7956.1|7953.3|7
1723695000000|2024-08-15 04:10:00|7959.6|7956.8|7962.1|7958.3|7962.4|7959.3|7958.1|7954.6|77
1723695300000|2024-08-15 04:15:00|7961.4|7958.6|7966.8|7964|7968.1|7965.3|7961.1|7957.6|54
1723695600000|2024-08-15 04:20:00|7967.1|7964.3|7966.1|7963.3|7967.1|7964.3|7964.8|7962|167
1723695900000|2024-08-15 04:25:00|7966.3|7963.5|7959.1|7955.3|7968.1|7965.3|7957.1|7954|133
1723696200000|2024-08-15 04:30:00|7958.8|7955|7961.1|7957.3|7961.3|7958.3|7951.8|7948.5|99
1723696500000|2024-08-15 04:35:00|7960.3|7957.5|7955.3|7951.5|7961.1|7958.3|7953|7949.5|60
1723696800000|2024-08-15 04:40:00|7956.3|7952.5|7955|7952.2|7957.3|7954.2|7955|7951.5|48
1723697100000|2024-08-15 04:45:00|7955.3|7951.5|7958|7954.2|7958|7955|7955|7951.5|80
1723697400000|2024-08-15 04:50:00|7957.3|7954.5|7956.7|7952.9|7959.8|7956.2|7956|7952.5|8
1723697700000|2024-08-15 04:55:00|7957.3|7953.5|7956.7|7953.9|7957.3|7954.2|7954|7951.2|18
1723698000000|2024-08-15 05:00:00|7957|7954.2|7952.3|7949.5|7957|7954.2|7952|7948.7|19
1723698300000|2024-08-15 05:05:00|7952|7948.5|7953.3|7949.5|7956|7953.2|7950.7|7947.9|74
1723698600000|2024-08-15 05:10:00|7953|7949.2|7949.3|7946.5|7953|7949.5|7949|7945.5|48
1723698900000|2024-08-15 05:15:00|7948.8|7946|7947.2|7943.4|7949|7946|7946.2|7943.2|34
1723699200000|2024-08-15 05:20:00|7947|7944.2|7949|7945.2|7949.5|7946.7|7946.2|7943.2|32
1723699500000|2024-08-15 05:25:00|7949.2|7945.4|7949.2|7946.4|7952|7948.2|7947.7|7944.4|77
1723699800000|2024-08-15 05:30:00|7949|7946.2|7941.9|7938.1|7950.2|7946.4|7940.9|7937.9|152
1723700100000|2024-08-15 05:35:00|7942.2|7939.1|7945.9|7943.1|7946.9|7943.4|7940.9|7937.9|98
1723700400000|2024-08-15 05:40:00|7946.2|7942.4|7941.9|7939.1|7946.2|7942.4|7940.9|7937.9|121
1723700700000|2024-08-15 05:45:00|7942.2|7939.4|7943.9|7941.1|7945.2|7942.4|7938.2|7935.1|166
1723701000000|2024-08-15 05:50:00|7944.2|7940.4|7943.9|7940.1|7944.9|7941.4|7938.2|7935.4|128
1723701300000|2024-08-15 05:55:00|7943.6|7939.8|7949.4|7946.6|7949.6|7946.6|7943.6|7939.8|95
1723701600000|2024-08-15 06:00:00|7949.9|7947.1|7949.6|7945.8|7955.9|7952.8|7944.9|7941.1|240
1723701900000|2024-08-15 06:05:00|7949.9|7946.1|7947.9|7945.1|7953.2|7949.5|7946.9|7943.6|297
1723702200000|2024-08-15 06:10:00|7948.2|7945.4|7951.3|7947.5|7955.1|7951.5|7946.9|7944.1|492
1723702500000|2024-08-15 06:15:00|7950.6|7947.8|7952.3|7949.5|7953.6|7950.5|7950.3|7947.3|47
1723702800000|2024-08-15 06:20:00|7952.6|7949.8|7955.3|7951.5|7956.6|7953.8|7951.6|7947.8|74
1723703100000|2024-08-15 06:25:00|7956.3|7952.5|7951.6|7947.8|7957.6|7954.8|7951.6|7947.8|83
1723703400000|2024-08-15 06:30:00|7950.6|7947.1|7949.3|7946.5|7955.6|7951.8|7949.3|7945.8|62
1723703700000|2024-08-15 06:35:00|7949.6|7946.8|7948.3|7944.5|7949.6|7946.8|7944.6|7941.5|157
1723704000000|2024-08-15 06:40:00|7947.8|7945|7949.6|7946.8|7951.6|7948.8|7945.6|7942.5|159
1723704300000|2024-08-15 06:45:00|7949.8|7947|7952.3|7948.5|7953.5|7950.7|7949.6|7946.5|297
1723704600000|2024-08-15 06:50:00|7952.5|7948.7|7952.3|7948.5|7955.5|7952.7|7949.5|7945.7|80
1723704900000|2024-08-15 06:55:00|7952|7949.2|7954.5|7951.7|7955.5|7952|7951.3|7947.7|93
1723705200000|2024-08-15 07:00:00|7954.3|7951.5|7948.1|7945.3|7958.3|7954.7|7947.8|7944.3|806
1723705500000|2024-08-15 07:05:00|7948.3|7945.5|7961.3|7957.5|7962.3|7958.5|7948.1|7945.3|237
1723705800000|2024-08-15 07:10:00|7961.1|7957.3|7968.8|7965|7969|7966|7958.1|7955.3|324
1723706100000|2024-08-15 07:15:00|7968|7965.2|7969.8|7966|7970|7967|7963.8|7960.5|596
1723706400000|2024-08-15 07:20:00|7969|7966.2|7963.5|7960.7|7970|7967.2|7960|7957.2|537
1723706700000|2024-08-15 07:25:00|7963.8|7960|7967.7|7964.9|7967.7|7964.9|7961.5|7958.7|381
1723707000000|2024-08-15 07:30:00|7967.5|7964.7|7980.1|7977.3|7981.3|7978|7964.5|7961.7|1068
1723707300000|2024-08-15 07:35:00|7979.8|7977|7986.5|7983.7|7987.5|7984.7|7979.4|7976.6|1935
1723707600000|2024-08-15 07:40:00|7986.3|7983.5|7978.1|7974.3|7986.3|7983.5|7974.4|7971.3|916
1723707900000|2024-08-15 07:45:00|7977.4|7974.6|7973.3|7970.5|7979.4|7975.6|7971.4|7968.3|321
1723708200000|2024-08-15 07:50:00|7973.1|7970.3|7984.8|7982|7985.8|7982.7|7973.1|7970.3|510
1723708500000|2024-08-15 07:55:00|7985.5|7981.7|7978.8|7976|7987.2|7984.4|7975.1|7972|1438
1723708800000|2024-08-15 08:00:00|7979.1|7976.3|7967.3|7964.5|7982.8|7980|7966.3|7963.5|781
1723709100000|2024-08-15 08:05:00|7967.6|7963.8|7967.8|7965|7971|7968.2|7962.3|7958.8|779
1723709400000|2024-08-15 08:10:00|7968.5|7964.7|7961.6|7958.8|7969|7966.2|7953.6|7950|1165
1723709700000|2024-08-15 08:15:00|7961.8|7958|7953.1|7949.3|7962.6|7959.8|7951.8|7948.3|1303
1723710000000|2024-08-15 08:20:00|7952.4|7949.6|7952.6|7949.8|7961.8|7959|7951.8|7948.3|1075
1723710300000|2024-08-15 08:25:00|7952.8|7950|7954.3|7951.5|7955.1|7952.3|7945.1|7942|3358
1723710600000|2024-08-15 08:30:00|7953.5|7950.7|7957.3|7954.5|7963.5|7960.5|7950.8|7947.3|2748
1723710900000|2024-08-15 08:35:00|7956.8|7954|7959.3|7955.5|7960.5|7957.5|7951.5|7947.7|603
1723711200000|2024-08-15 08:40:00|7958.5|7955.7|7967|7963.2|7968.2|7965.4|7955.8|7953|1527
1723711500000|2024-08-15 08:45:00|7966.2|7963.4|7965.7|7962.9|7970.7|7967.2|7965|7961.2|390
1723711800000|2024-08-15 08:50:00|7965|7962.2|7964.2|7960.4|7967|7963.9|7956.5|7953.7|863
1723712100000|2024-08-15 08:55:00|7964.5|7960.7|7962.5|7958.7|7967|7963.4|7960.5|7957.4|181
1723712400000|2024-08-15 09:00:00|7962.2|7959.4|7982.2|7978.4|7982.5|7978.7|7962.2|7958.7|698
1723712700000|2024-08-15 09:05:00|7981.2|7978.1|7983.2|7980.4|7989.7|7986.9|7979.2|7975.7|1412
1723713000000|2024-08-15 09:10:00|7982.9|7980.1|7980.2|7977.4|7983.5|7980.4|7978.9|7975.7|385
1723713300000|2024-08-15 09:15:00|7979.5|7976.7|7979.6|7975.8|7987.4|7983.8|7974.5|7971.7|1082
1723713600000|2024-08-15 09:20:00|7979.9|7976.1|7979.6|7975.8|7984.6|7981.6|7977.9|7974.6|1008
1723713900000|2024-08-15 09:25:00|7978.9|7976.1|7976.6|7973.8|7979.6|7976.8|7971.2|7967.6|744
1723714200000|2024-08-15 09:30:00|7976.9|7974.1|7973.2|7970.4|7982.3|7979.1|7972.9|7970.1|688
1723714500000|2024-08-15 09:35:00|7972.9|7970.1|7974.9|7971.1|7977.2|7973.6|7968.9|7966.1|477
1723714800000|2024-08-15 09:40:00|7974.6|7971.8|7970.1|7966.3|7978.9|7975.8|7968.4|7965.6|459
1723715100000|2024-08-15 09:45:00|7970.4|7967.6|7982.3|7979.5|7982.3|7979.5|7963.4|7959.6|1759
1723715400000|2024-08-15 09:50:00|7983|7979.2|7980.3|7977.5|7984.6|7981.8|7979.6|7976|1240
1723715700000|2024-08-15 09:55:00|7980.6|7977.8|7987.6|7984.8|7987.6|7984.8|7979.1|7975.8|253
1723716000000|2024-08-15 10:00:00|7987.3|7984.5|7992|7989.2|7992.3|7989.2|7986.3|7983.5|736
1723716300000|2024-08-15 10:05:00|7992.3|7989.5|7998.3|7995.5|7999.3|7996.2|7989.7|7986.5|1757
1723716600000|2024-08-15 10:10:00|7999|7995.2|7987.3|7983.5|8001.3|7998.2|7986.3|7983.5|968
1723716900000|2024-08-15 10:15:00|7987|7984.2|7985|7982.2|7987.3|7984.2|7980|7977.2|259
1723717200000|2024-08-15 10:20:00|7984.3|7981.5|7991|7988.2|7991.2|7988.4|7984.3|7981.2|462
1723717500000|2024-08-15 10:25:00|7991.2|7988.4|7986.4|7983.6|7993|7990.2|7983.4|7980.2|1444
1723717800000|2024-08-15 10:30:00|7986.7|7983.9|7981|7978.2|7988.2|7985.2|7976.5|7973.4|404
1723718100000|2024-08-15 10:35:00|7981.2|7978.4|7978.5|7974.7|7981.9|7978.4|7976|7973|484
1723718400000|2024-08-15 10:40:00|7978.2|7975.4|7991.7|7988.9|7995.9|7992.6|7977.8|7974.7|1580
1723718700000|2024-08-15 10:45:00|7991.9|7989.1|7997.4|7994.6|8000.4|7997.6|7989.9|7987.1|1884
1723719000000|2024-08-15 10:50:00|7997.6|7994.8|7987.2|7984.4|8001.6|7998.6|7985.5|7982.4|726
1723719300000|2024-08-15 10:55:00|7987.9|7985.1|7984.9|7982.1|7991.6|7988.8|7981.2|7977.7|544
1723719600000|2024-08-15 11:00:00|7983.9|7981.1|7987.6|7984.8|7994.3|7991.1|7983.9|7981.1|348
1723719900000|2024-08-15 11:05:00|7987.9|7984.1|7990.9|7988.1|7992.6|7989.5|7980.9|7978.1|349
1723720200000|2024-08-15 11:10:00|7990.6|7987.8|7999.5|7996.7|8003.5|8000.7|7990.6|7987.8|1442
1723720500000|2024-08-15 11:15:00|7999.8|7997|7999.5|7996.7|8001.5|7998.7|7995.3|7992.2|525
1723720800000|2024-08-15 11:20:00|7999.8|7997|8003.8|8001|8003.8|8001|7993.3|7990.2|462
1723721100000|2024-08-15 11:25:00|8003.5|7999.7|8005.7|8001.9|8005.7|8002.7|8000.7|7997.2|423
1723721400000|2024-08-15 11:30:00|8005.5|8001.7|7999.4|7996.6|8008|8005.2|7996.7|7993.9|1813
1723721700000|2024-08-15 11:35:00|7999.7|7995.9|8006.4|8003.6|8007.4|8004.6|7999.4|7995.9|269
1723722000000|2024-08-15 11:40:00|8006.7|8002.9|8014.5|8011.7|8015.3|8012|8003.9|8000.9|903
1723722300000|2024-08-15 11:45:00|8014.3|8010.7|8008.1|8004.3|8014.5|8011.5|8005.1|8001.6|434
1723722600000|2024-08-15 11:50:00|8007.8|8005|8014.4|8011.6|8015.8|8013|8007.4|8004.3|468
1723722900000|2024-08-15 11:55:00|8014.1|8011.3|8009.8|8007|8014.6|8011.6|8006.4|8003.3|400
1723723200000|2024-08-15 12:00:00|8010.1|8007.3|8017.1|8014.3|8017.1|8014.3|8007.9|8004.5|525
1723723500000|2024-08-15 12:05:00|8017.3|8014.5|8015.8|8013|8017.3|8014.5|8011.1|8008|657
1723723800000|2024-08-15 12:10:00|8015.1|8012|8017.8|8015|8019|8016|8011.3|8008.5|1119
1723724100000|2024-08-15 12:15:00|8018|8015.2|8014|8011.2|8019.3|8016.5|8008.3|8005.5|730
1723724400000|2024-08-15 12:20:00|8013.8|8011|8002.9|8000.1|8015.8|8013|7995.9|7991.7|1623
1723724700000|2024-08-15 12:25:00|8002.6|7999.8|8006.6|8002.8|8007.6|8004.8|8000.3|7997.1|626
1723725000000|2024-08-15 12:30:00|8007.3|8003.8|8019.6|8016.8|8020.6|8017.3|8007.1|8003.3|1579
1723725300000|2024-08-15 12:35:00|8020.3|8016.5|8019.3|8015.5|8020.6|8017.5|8010.8|8008|984
1723725600000|2024-08-15 12:40:00|8018.3|8016.2|8008.5|8005.7|8022.7|8019.5|8008.3|8004.7|1045
1723725900000|2024-08-15 12:45:00|8009.3|8005.5|8003.5|8000.7|8018.3|8015.2|8001.8|7999|1221
1723726200000|2024-08-15 12:50:00|8003.8|8001|7986.6|7983.8|8004.4|8001.3|7986.4|7983.6|2149
1723726500000|2024-08-15 12:55:00|7986.4|7983.6|7985.8|7983|7990.1|7987|7982.8|7980|912
1723726800000|2024-08-15 13:00:00|7986.1|7983.3|8013.1|8009.3|8014.1|8011.3|7980.8|7977.7|3740
1723727100000|2024-08-15 13:05:00|8012.8|8010|8022.4|8019.6|8031.1|8027.6|8010.8|8007.6|2473
1723727400000|2024-08-15 13:10:00|8021.9|8019.1|8025.4|8021.6|8026.4|8023.3|8004.2|8001.4|1910
1723727700000|2024-08-15 13:15:00|8025.1|8022.3|8027.6|8024.8|8030.4|8027.3|8017.6|8014.6|1492
1723728000000|2024-08-15 13:20:00|8023.6|8020.8|8021.6|8017.8|8027.4|8024.3|8019.6|8016.6|1057
1723728300000|2024-08-15 13:25:00|8021.4|8017.6|8018.6|8014.8|8030.4|8027.3|8016.4|8012.6|1110
1723728600000|2024-08-15 13:30:00|8017.6|8013.8|8030.3|8027.5|8031.3|8027.8|8011.2|8008.1|1184
1723728900000|2024-08-15 13:35:00|8031.3|8027.8|8056.8|8054|8063.8|8060.7|8029.3|8025.8|5580
1723729200000|2024-08-15 13:40:00|8057.1|8054.3|8054|8051.2|8069.2|8066.1|8052.8|8049.8|3479
1723729500000|2024-08-15 13:45:00|8054.3|8050.5|8048.8|8045|8056.8|8054|8041|8038.2|1690
1723729800000|2024-08-15 13:50:00|8048|8045.2|8040.7|8036.9|8050.8|8047.7|8030.3|8027.2|2453
1723730100000|2024-08-15 13:55:00|8040.3|8037.5|8043.2|8040.4|8049|8045.2|8036.7|8033.2|1245
1723730400000|2024-08-15 14:00:00|8043.5|8040.7|8039.5|8036.7|8048.2|8044.7|8036.2|8032.4|1216
1723730700000|2024-08-15 14:05:00|8039.2|8036.4|8039.4|8036.6|8045.4|8042.4|8030|8026.9|1998
1723731000000|2024-08-15 14:10:00|8040.2|8036.4|8019.3|8015.5|8040.2|8037.1|8015.5|8012.7|2908
1723731300000|2024-08-15 14:15:00|8019.5|8015.7|8015.5|8012.7|8022.8|8019|8011.5|8008.7|2889
1723731600000|2024-08-15 14:20:00|8015.8|8012|8032.2|8029.4|8035.5|8032.4|8014.8|8011.7|1589
1723731900000|2024-08-15 14:25:00|8033.2|8030.2|8028.2|8025.4|8038|8034.4|8027.2|8024.2|1579
1723732200000|2024-08-15 14:30:00|8028|8024.2|8048|8045.2|8052.4|8049.6|8027|8024.2|1799
1723732500000|2024-08-15 14:35:00|8047.7|8044.9|8068.8|8066|8070.1|8066.6|8044.9|8041.9|2336
1723732800000|2024-08-15 14:40:00|8069.1|8065.3|8076.5|8072.7|8077.5|8074.5|8066.4|8063|2651
1723733100000|2024-08-15 14:45:00|8075.5|8072.5|8065.3|8062.5|8079.5|8076.7|8058.1|8055.3|1686
1723733400000|2024-08-15 14:50:00|8065.5|8062.7|8065|8062.2|8068.5|8065.2|8054.8|8051.3|1530
1723733700000|2024-08-15 14:55:00|8065.2|8062.4|8077.5|8073.7|8077.5|8074.7|8064.2|8061.4|1235
1723734000000|2024-08-15 15:00:00|8077.2|8074.4|8068.5|8065.7|8077.5|8074.4|8064.5|8060.7|1672
1723734300000|2024-08-15 15:05:00|8068.1|8065.3|8066.8|8064|8072.5|8069.4|8060.8|8058|1648
1723734600000|2024-08-15 15:10:00|8067.5|8064.7|8066.5|8063.7|8071.5|8068.7|8061.5|8058.7|1994
1723734900000|2024-08-15 15:15:00|8066.8|8063|8065.5|8062.7|8072.5|8069|8057.2|8054.4|2259
1723735200000|2024-08-15 15:20:00|8066.2|8062.4|8078.6|8075.8|8085.6|8082.6|8066.2|8062.4|2675
1723735500000|2024-08-15 15:25:00|8077.6|8074.8|8090.8|8088|8096.5|8092.7|8074.4|8071.6|4145
1723735800000|2024-08-15 15:30:00|8090.5|8087.7|8085.8|8083|8093.5|8090.7|8080.3|8077.5|2765
1723736100000|2024-08-15 15:35:00|8084.8|8082|8078|8075.2|8090|8086.7|8077|8074.2|1596
1723736400000|2024-08-15 15:40:00|8078.8|8076|8067.2|8064.4|8078.8|8076|8059.9|8056.1|2630
1723736700000|2024-08-15 15:45:00|8066.9|8064.1|8073.6|8070.8|8073.6|8070.8|8063.9|8060.3|615
1723737000000|2024-08-15 15:50:00|8073|8070.2|8082.3|8078.5|8082.8|8079.5|8069.6|8066.8|1459
1723737300000|2024-08-15 15:55:00|8081.6|8078.8|8083|8080.2|8083.6|8080.8|8076.6|8073.8|793
1723737600000|2024-08-15 16:00:00|8082.6|8079.8|8084|8081.2|8087.3|8084.5|8080|8077.2|815
1723737900000|2024-08-15 16:05:00|8084.3|8081.5|8075.5|8071.7|8086.3|8082.8|8069.8|8066.7|1734
1723738200000|2024-08-15 16:10:00|8076.5|8072.7|8074.3|8070.5|8082.3|8079.2|8072.8|8069.5|1859
1723738500000|2024-08-15 16:15:00|8074.5|8070.7|8076.2|8072.4|8078.3|8075.5|8070.1|8067|1158
1723738800000|2024-08-15 16:20:00|8075.5|8072.7|8084.4|8081.6|8087.7|8084.9|8075.2|8072.4|1083
1723739100000|2024-08-15 16:25:00|8084.7|8081.9|8085.1|8081.3|8087.7|8084.6|8082.4|8078.9|361
1723739400000|2024-08-15 16:30:00|8085.4|8081.6|8083.8|8081|8086.1|8083|8076.4|8073.6|1310
1723739700000|2024-08-15 16:35:00|8084.1|8081.3|8079.4|8075.6|8085.1|8081.6|8075.9|8073.1|1261
1723740000000|2024-08-15 16:40:00|8078.6|8075.8|8078.1|8075.3|8081.4|8078.6|8077.1|8074.3|1003
1723740300000|2024-08-15 16:45:00|8078.8|8075|8070.4|8067.6|8080.1|8077.3|8067.9|8065.1|904
1723740600000|2024-08-15 16:50:00|8070.9|8068.1|8073.9|8071.1|8078.6|8075.5|8069.9|8066.8|535
1723740900000|2024-08-15 16:55:00|8074.6|8071.8|8075.3|8072.5|8078.6|8074.8|8073.3|8069.8|408
1723741200000|2024-08-15 17:00:00|8075.6|8071.8|8062.6|8059.8|8078.3|8074.8|8061.6|8058.1|910
1723741500000|2024-08-15 17:05:00|8062.9|8060.1|8070|8066.2|8071.3|8068.2|8061.9|8059.1|656
1723741800000|2024-08-15 17:10:00|8069.3|8066.5|8071.5|8068.7|8074.7|8071.9|8068.3|8065.2|764
1723742100000|2024-08-15 17:15:00|8072|8069.2|8072.7|8068.9|8075.7|8072.9|8070.7|8067.7|1567
1723742400000|2024-08-15 17:20:00|8072|8069.2|8071|8068.2|8075|8071.5|8068|8065.2|533
1723742700000|2024-08-15 17:25:00|8071.3|8068.5|8071.7|8068.9|8073|8069.9|8068.3|8065.2|561
1723743000000|2024-08-15 17:30:00|8072|8069.2|8066|8063.2|8073|8069.9|8063.3|8060.2|719
1723743300000|2024-08-15 17:35:00|8065.7|8062.9|8064|8060.2|8068|8065.2|8063|8059.9|685
1723743600000|2024-08-15 17:40:00|8063.2|8060.4|8055.5|8051.7|8065|8061.9|8054.8|8051.7|626
1723743900000|2024-08-15 17:45:00|8055.2|8052.4|8044.2|8041.4|8055.5|8052.4|8036.2|8032.7|1517
1723744200000|2024-08-15 17:50:00|8043.8|8041|8041.2|8038.4|8043.8|8041|8035.2|8032.4|1214
1723744500000|2024-08-15 17:55:00|8041.9|8038.1|8041.2|8038.4|8045.9|8042.9|8038.2|8035.1|1959
1723744800000|2024-08-15 18:00:00|8040.8|8038|8039.5|8036.7|8052.5|8049.4|8038.8|8035.7|1653
1723745100000|2024-08-15 18:05:00|8039.8|8037|8048.7|8045.9|8052.8|8049.5|8039.5|8036.7|1640
1723745400000|2024-08-15 18:10:00|8048.3|8045.5|8066.2|8063.4|8067.7|8064.4|8044.7|8041.9|2461
1723745700000|2024-08-15 18:15:00|8066.9|8063.1|8069.4|8065.6|8072.5|8069.4|8064|8060.7|1818
1723746000000|2024-08-15 18:20:00|8068.4|8065.9|8061.7|8058.9|8075.4|8072.4|8058.3|8055.2|2661
1723746300000|2024-08-15 18:25:00|8061.3|8058.5|8063.9|8061.1|8065.1|8062.1|8045.7|8042.6|5304
1723746600000|2024-08-15 18:30:00|8063.1|8060.3|8064.9|8062.1|8068.1|8065.3|8061.1|8058.1|972
1723746900000|2024-08-15 18:35:00|8065.1|8061.3|8063.1|8060.3|8068.9|8066.1|8061.1|8058.3|885
1723747200000|2024-08-15 18:40:00|8062.4|8059.6|8059.4|8056.6|8063.4|8060.6|8057.1|8054.3|558
1723747500000|2024-08-15 18:45:00|8059.1|8056.3|8056.7|8053.9|8061.4|8058.3|8056.7|8053.9|173
1723747800000|2024-08-15 18:50:00|8057.4|8054.6|8050.9|8048.1|8058.7|8055.6|8049.7|8046.1|576
1723748100000|2024-08-15 18:55:00|8051.7|8048.9|8050.6|8046.8|8054.7|8051.9|8049.6|8046.8|316
1723748400000|2024-08-15 19:00:00|8049.6|8045.8|8042.6|8039.8|8049.6|8045.8|8042.6|8039.8|437
1723748700000|2024-08-15 19:05:00|8042.9|8040.1|8038.5|8035.7|8043.9|8040.8|8038.2|8035.4|681
1723749000000|2024-08-15 19:10:00|8038.2|8035.4|8039.2|8036.4|8041.5|8038.4|8037.5|8034.4|168
1723749300000|2024-08-15 19:15:00|8038.5|8035.4|8040.2|8036.4|8042.5|8039.4|8038.5|8035.4|116
1723749600000|2024-08-15 19:20:00|8039.7|8037.4|8035.4|8032.6|8041.5|8038.4|8035.4|8032.4|217
1723749900000|2024-08-15 19:25:00|8035.2|8032.4|8035.9|8033.1|8038.4|8035.4|8034.2|8031.4|171
1723750200000|2024-08-15 19:30:00|8036.2|8033.4|8037.1|8033.3|8041.9|8038.6|8035.6|8032.3|300
1723750500000|2024-08-15 19:35:00|8036.1|8034.3|8034.4|8030.6|8036.1|8034.3|8033.1|8029.6|133
1723750800000|2024-08-15 19:40:00|8033.9|8031.1|8036.4|8032.6|8036.4|8033.3|8033.9|8030.6|118
1723751100000|2024-08-15 19:45:00|8036.1|8032.3|8043.8|8040|8043.8|8040.3|8033.1|8030|545
1723751400000|2024-08-15 19:50:00|8043.1|8040.3|8038.8|8036|8045.8|8043|8038.8|8035.3|198
1723751700000|2024-08-15 19:55:00|8039.1|8035.3|8042.8|8039|8043.1|8040|8038.1|8035|176
1723752000000|2024-08-15 20:00:00|8042.1|8040|8042.8|8040|8045.5|8042|8039.1|8036.3|260
1723752300000|2024-08-15 20:05:00|8042.1|8039|8042.2|8038.4|8045.2|8042.4|8041.2|8037.7|146
1723752600000|2024-08-15 20:10:00|8041.5|8038.7|8041.9|8039.1|8044.2|8040.6|8041.2|8038.2|561
1723752900000|2024-08-15 20:15:00|8042.7|8038.9|8042.2|8039.4|8043.2|8040.4|8041.9|8038.9|51
1723753200000|2024-08-15 20:20:00|8042.5|8039.7|8042.2|8039.4|8042.5|8039.7|8041.9|8038.4|78
1723753500000|2024-08-15 20:25:00|8041.9|8039.1|8042.2|8039.4|8042.5|8039.7|8041.9|8038.4|96
1723753800000|2024-08-15 20:30:00|8041.9|8039.1|8039.6|8036.8|8042.2|8039.4|8035.5|8032.4|276
1723754100000|2024-08-15 20:35:00|8040.2|8037.4|8042.9|8040.1|8043.9|8041.1|8038.9|8036.1|127
1723754400000|2024-08-15 20:40:00|8041.9|8039.1|8042.6|8038.8|8045.3|8041.8|8040.3|8037.5|66
1723754700000|2024-08-15 20:45:00|8042.3|8039.5|8042.6|8038.8|8044.6|8040.8|8041|8037.8|53
1723755000000|2024-08-15 20:50:00|8042.3|8038.5|8049.1|8046.3|8049.9|8046.3|8042.3|8038.5|70
1723755300000|2024-08-15 20:55:00|8048.9|8046.1|8048.6|8044.8|8051.6|8048.5|8045.9|8042.1|373
1723755600000|2024-08-15 21:00:00|8048.3|8044.5|8043.6|8035.8|8050.6|8044.5|8042.8|8035|10
1723755900000|2024-08-15 21:05:00|8043.8|8036|8044|8040.2|8048.5|8040.7|8041.3|8035.7|0
1723756200000|2024-08-15 21:10:00|8044.3|8040.5|8048.3|8044.5|8052|8045.4|8044.3|8040.5|0
1723757400000|2024-08-15 21:30:00|8047.8|8040|8043|8039.2|8050.5|8042.7|8042.3|8037|3
1723757700000|2024-08-15 21:35:00|8043.3|8039.5|8046.7|8038.9|8050.7|8043.2|8043.3|8037.9|1
1723758000000|2024-08-15 21:40:00|8047.8|8040|8046.8|8039|8049.8|8042|8046.8|8039|1
1723758300000|2024-08-15 21:45:00|8046.7|8038.9|8046.7|8038.9|8046.7|8038.9|8046.7|8038.9|0
1723758900000|2024-08-15 21:55:00|8045|8041.2|8051.1|8043.3|8052.2|8044.4|8045|8040.4|0
1723766400000|2024-08-16 00:00:00|8042.5|8034.7|8043.5|8039.7|8048.2|8044.4|8038.8|8033.2|154
1723766700000|2024-08-16 00:05:00|8042.8|8040|8034.5|8030.7|8044.7|8041.7|8033.5|8029.7|138
1723767000000|2024-08-16 00:10:00|8034.7|8031.9|8034.7|8030.9|8036.7|8032.9|8028.2|8024.4|138
1723767300000|2024-08-16 00:15:00|8034.5|8030.7|8041.2|8037.4|8044.9|8041.6|8034.5|8030.7|58
1723767600000|2024-08-16 00:20:00|8040.4|8037.6|8040.2|8036.4|8042.4|8039.4|8039.4|8036.4|13
1723767900000|2024-08-16 00:25:00|8040.1|8036.3|8044.9|8041.1|8044.9|8041.3|8039.1|8036.3|16
1723768200000|2024-08-16 00:30:00|8045.1|8041.3|8044.8|8041|8048.1|8044.6|8043.9|8041|69
1723768500000|2024-08-16 00:35:00|8044.1|8041.3|8044.8|8041|8046.6|8043.6|8040.8|8038|357
1723768800000|2024-08-16 00:40:00|8044.5|8040.7|8041.8|8038|8044.5|8041.3|8040.8|8037.7|16
1723769100000|2024-08-16 00:45:00|8041.1|8038.3|8042.8|8039|8043.1|8040|8039.8|8036.7|13
1723769400000|2024-08-16 00:50:00|8042.1|8039.3|8040.1|8036.3|8043.1|8039.5|8039.8|8036.3|13
1723769700000|2024-08-16 00:55:00|8037.8|8035|8041.8|8038|8043.8|8041|8036.8|8034|26
1723770000000|2024-08-16 01:00:00|8042.1|8039.3|8038.8|8035|8047.8|8044.4|8036.5|8033.3|186
1723770300000|2024-08-16 01:05:00|8037.8|8034.3|8029.2|8025.4|8039.2|8035.7|8029.2|8025.4|160
1723770600000|2024-08-16 01:10:00|8028.5|8025.7|8037.9|8035.1|8040.6|8037.1|8028.5|8025.4|279
1723770900000|2024-08-16 01:15:00|8037.5|8034.7|8040.6|8036.8|8041.9|8038.8|8037.2|8034.4|82
1723771200000|2024-08-16 01:20:00|8040.3|8037.5|8045.2|8041.4|8045.9|8043.1|8039.6|8036.8|76
1723771500000|2024-08-16 01:25:00|8044.9|8042.1|8048.9|8046.1|8050.6|8047.1|8043.9|8040.1|143
1723771800000|2024-08-16 01:30:00|8049.2|8046.4|8041.9|8039.1|8052.2|8049.1|8041.9|8038.8|127
1723772100000|2024-08-16 01:35:00|8042.6|8038.8|8045.9|8043.1|8046.6|8043.1|8039.6|8036.3|64
1723772400000|2024-08-16 01:40:00|8046.3|8043.5|8044.8|8042|8047.9|8044.5|8042.9|8039.8|25
1723772700000|2024-08-16 01:45:00|8044.6|8041.8|8044.6|8040.8|8045.6|8042|8042.8|8039.8|17
1723773000000|2024-08-16 01:50:00|8044.8|8041.8|8042.1|8038.3|8044.8|8042|8040.8|8037.7|20
1723773300000|2024-08-16 01:55:00|8041.8|8038|8044.1|8041.3|8045.1|8041.6|8041.4|8037.9|13
1723773600000|2024-08-16 02:00:00|8044.4|8041.6|8043.4|8040.6|8045.4|8042|8042.1|8038.6|35
1723773900000|2024-08-16 02:05:00|8045.1|8041.3|8045.4|8041.6|8045.4|8042.3|8044.1|8040.6|31
1723774200000|2024-08-16 02:10:00|8044.4|8040.9|8041.4|8038.6|8045.4|8041.6|8038.1|8035.3|60
1723774500000|2024-08-16 02:15:00|8041.6|8037.8|8041.3|8037.5|8042.8|8039.5|8040.3|8037.3|14
1723774800000|2024-08-16 02:20:00|8041.1|8037.3|8040.3|8036.5|8041.1|8037.5|8039.3|8036.3|8
1723775100000|2024-08-16 02:25:00|8040.6|8036.8|8039.6|8036.8|8041.8|8038.2|8039.3|8036.5|17
1723775400000|2024-08-16 02:30:00|8039.3|8036.5|8031.6|8028.8|8039.3|8036.5|8030.6|8027.6|177
1723775700000|2024-08-16 02:35:00|8031.9|8029.1|8033.6|8030.8|8035.6|8032.1|8030.9|8027.8|48
1723776000000|2024-08-16 02:40:00|8034.6|8031.8|8043.6|8039.8|8043.9|8040.8|8034.6|8031.8|51
1723776300000|2024-08-16 02:45:00|8042.6|8040.1|8043.9|8041.1|8045.6|8042.1|8040.6|8037.5|11
1723776600000|2024-08-16 02:50:00|8043.6|8040.1|8042.8|8039|8044.1|8041.1|8041.6|8038|9
1723776900000|2024-08-16 02:55:00|8042.6|8038.8|8046.5|8042.7|8046.8|8044|8042.6|8038.8|30
1723777200000|2024-08-16 03:00:00|8046.8|8044|8038.5|8035.7|8047.8|8044|8037.8|8034.7|22
1723777500000|2024-08-16 03:05:00|8038.8|8036|8040.8|8037|8041.5|8038.7|8037.8|8034.7|45
1723777800000|2024-08-16 03:10:00|8040.5|8036.7|8039.5|8035.7|8040.8|8037.7|8038.8|8035.7|20
1723778100000|2024-08-16 03:15:00|8039.2|8036.4|8036.8|8034|8040.8|8037.7|8036.8|8033.7|21
1723778400000|2024-08-16 03:20:00|8037.5|8033.7|8037.5|8034.7|8039.8|8036.7|8036.8|8033|29
1723778700000|2024-08-16 03:25:00|8036.8|8034|8035.8|8033|8038.8|8035|8035.8|8032.7|88
1723779000000|2024-08-16 03:30:00|8036.5|8032.7|8035.5|8032.7|8037.8|8034.7|8035.5|8032.7|14
1723779300000|2024-08-16 03:35:00|8035.8|8032|8035.5|8031.7|8036.5|8033|8034.8|8031.7|14
1723779600000|2024-08-16 03:40:00|8034.8|8032|8035.5|8031.7|8036.5|8032.9|8034.8|8031.7|127
1723779900000|2024-08-16 03:45:00|8035.7|8031.9|8035.4|8031.6|8035.7|8032.7|8034.7|8031.6|2
1723780200000|2024-08-16 03:50:00|8034.7|8031.9|8034.7|8030.9|8035.7|8032.6|8033.7|8030.6|7
1723780500000|2024-08-16 03:55:00|8034.4|8030.6|8033.4|8029.6|8034.7|8031.6|8032.7|8029.6|7
1723780800000|2024-08-16 04:00:00|8032.7|8029.9|8032.4|8028.6|8033.7|8030.6|8032.4|8028.6|9
1723781100000|2024-08-16 04:05:00|8032.1|8029.3|8032.7|8028.9|8032.9|8029.6|8031.7|8028.6|9
1723781400000|2024-08-16 04:10:00|8029.4|8026.6|8029|8025.2|8030|8027.2|8027.7|8023.9|231
1723781700000|2024-08-16 04:15:00|8028.7|8025.9|8028|8025.2|8029.7|8026.2|8027|8023.7|397
1723782000000|2024-08-16 04:20:00|8027.7|8024.9|8028|8025.2|8028|8025.2|8027|8023.9|25
1723782300000|2024-08-16 04:25:00|8027.7|8024.9|8029.9|8026.1|8029.9|8026.9|8024.4|8021.6|182
1723782600000|2024-08-16 04:30:00|8029.7|8026.9|8030.6|8026.8|8032.7|8029.1|8027.6|8024.1|65
1723782900000|2024-08-16 04:35:00|8030.9|8027.1|8030.2|8027.4|8034.4|8030.8|8030.2|8027.1|139
1723783200000|2024-08-16 04:40:00|8029.9|8027.1|8029.9|8026.1|8030.2|8027.4|8028.9|8025.1|48
1723783500000|2024-08-16 04:45:00|8030.9|8027.1|8028.9|8025.1|8031.9|8028.4|8027.9|8024.4|23
1723783800000|2024-08-16 04:50:00|8028.2|8025.4|8027.2|8023.4|8028.9|8025.4|8026.5|8023.4|22
1723784100000|2024-08-16 04:55:00|8026.9|8024.1|8027.9|8025.1|8030.9|8027.4|8026.2|8023.4|24
1723784400000|2024-08-16 05:00:00|8028.2|8024.4|8025.9|8022.1|8028.2|8024.7|8025.2|8022.1|47
1723784700000|2024-08-16 05:05:00|8025.2|8022.4|8022.1|8019.3|8026.2|8022.6|8021.2|8018.1|93
1723785000000|2024-08-16 05:10:00|8022.4|8019.6|8025.4|8022.6|8027.9|8024.3|8022.4|8019.3|54
1723785300000|2024-08-16 05:15:00|8025.1|8022.3|8026.8|8023|8028.8|8025.3|8024.8|8021.8|14
1723785600000|2024-08-16 05:20:00|8027.1|8023.3|8025.8|8023|8027.1|8024|8025.5|8022|9
1723785900000|2024-08-16 05:25:00|8025.1|8022.3|8025.8|8023|8026.1|8023|8024.1|8021|23
1723786200000|2024-08-16 05:30:00|8026.8|8024|8026.8|8024|8027.1|8024|8020.8|8017.7|191
1723786500000|2024-08-16 05:35:00|8027.2|8024.4|8027.2|8024.4|8028.8|8025.7|8024.8|8021.7|189
1723786800000|2024-08-16 05:40:00|8027.5|8024.7|8031.2|8028.4|8031.5|8028.4|8025.1|8021.7|52
1723787100000|2024-08-16 05:45:00|8030.5|8027.4|8030.8|8028|8031.8|8028.7|8028.2|8024.7|37
1723787400000|2024-08-16 05:50:00|8030.5|8027.7|8027.8|8025|8031.8|8028|8026.5|8023.5|82
1723787700000|2024-08-16 05:55:00|8027.5|8024.7|8029.2|8025.4|8030.8|8027|8027.5|8024|46
1723788000000|2024-08-16 06:00:00|8028.5|8025.7|8041.2|8038.4|8042.5|8039.4|8028.5|8025.4|164
1723788300000|2024-08-16 06:05:00|8041.5|8037.7|8034.2|8030.4|8041.5|8037.9|8033.5|8030.4|64
1723788600000|2024-08-16 06:10:00|8033.5|8030.7|8035.4|8031.6|8037.4|8034.4|8032.7|8029.6|113
1723788900000|2024-08-16 06:15:00|8034.4|8032.1|8032|8029.2|8036.7|8033.6|8031|8027.9|493
1723789200000|2024-08-16 06:20:00|8032.3|8028.5|8026.6|8022.8|8035|8031.5|8024.6|8021.5|321
1723789500000|2024-08-16 06:25:00|8026.3|8022.5|8031.6|8028.8|8031.6|8028.8|8024.3|8020.8|241
1723789800000|2024-08-16 06:30:00|8032.3|8029.5|8027.6|8023.8|8033.6|8030.5|8025.6|8022|344
1723790100000|2024-08-16 06:35:00|8027.3|8024.5|8028.1|8025.3|8028.8|8025.7|8023.8|8020.8|160
1723790400000|2024-08-16 06:40:00|8027.8|8025|8027.8|8024|8029.8|8026|8024.8|8022|225
1723790700000|2024-08-16 06:45:00|8027.1|8024.3|8032.5|8028.7|8038.5|8035.4|8026.1|8023|194
1723791000000|2024-08-16 06:50:00|8032.2|8028.4|8032.5|8028.7|8033.5|8030.4|8028.8|8025.5|123
1723791300000|2024-08-16 06:55:00|8032.2|8028.4|8026.8|8024|8032.2|8028.7|8026.8|8023.7|82
1723791600000|2024-08-16 07:00:00|8027.5|8023.7|8035.8|8033|8040.5|8037.4|8025.8|8022.7|286
1723791900000|2024-08-16 07:05:00|8035.2|8032.4|8033.2|8030.4|8036.8|8033.7|8030.2|8026.7|389
1723792200000|2024-08-16 07:10:00|8033.5|8030.7|8031.9|8029.1|8040.2|8035.4|8027.8|8024.7|657
1723792500000|2024-08-16 07:15:00|8031.6|8028.8|8030.2|8026.4|8031.9|8028.8|8026.9|8024.1|423
1723792800000|2024-08-16 07:20:00|8029.5|8026.7|8022.5|8019.7|8032.2|8028.9|8021.5|8018.7|651
1723793100000|2024-08-16 07:25:00|8022.7|8019.9|8017.7|8014.9|8022.7|8019.9|8016.7|8012.9|778
1723793400000|2024-08-16 07:30:00|8018.4|8015.6|8019.4|8016.6|8026.4|8023.6|8017.7|8014.6|673
1723793700000|2024-08-16 07:35:00|8019.1|8016.3|8028.1|8025.3|8028.1|8025.3|8018.4|8015.6|370
1723794000000|2024-08-16 07:40:00|8027.7|8024.9|8028.1|8025.3|8030.1|8026.6|8024.1|8020.6|519
1723794300000|2024-08-16 07:45:00|8027.8|8025|8031.1|8028.3|8033.6|8030.3|8025.8|8022.9|326
1723794600000|2024-08-16 07:50:00|8032.1|8029|8038.5|8035.7|8041.8|8038.3|8031.1|8028.3|537
1723794900000|2024-08-16 07:55:00|8038.8|8035|8040.8|8038|8041.8|8039|8037.1|8034|285
1723795200000|2024-08-16 08:00:00|8042.5|8038.7|8041.5|8038.7|8045.8|8043|8039.8|8037|546
1723795500000|2024-08-16 08:05:00|8041.1|8038.3|8042.1|8039.3|8050.5|8047.7|8040.5|8037|691
1723795800000|2024-08-16 08:10:00|8041.8|8039|8032.6|8029.8|8043.1|8040|8032.4|8029.6|1208
1723796100000|2024-08-16 08:15:00|8032.4|8029.6|8022.9|8020.1|8032.4|8029.6|8017.2|8013.8|1101
1723796400000|2024-08-16 08:20:00|8023.2|8020.4|8005.4|8002.6|8024.9|8021.6|8005.4|8002.6|3178
1723796700000|2024-08-16 08:25:00|8004.9|8002.1|8010.1|8007.3|8013.1|8009.6|8004.4|8001.3|2844
1723797000000|2024-08-16 08:30:00|8009.6|8006.8|8009.1|8006.3|8017.8|8015|8007.4|8004.3|4063
1723797300000|2024-08-16 08:35:00|8009.3|8006.5|7997.5|7994.7|8011.1|8008|7995.8|7993|6383
1723797600000|2024-08-16 08:40:00|7997.2|7994.4|7995.1|7992.3|8001.6|7998.4|7994.8|7992|2576
1723797900000|2024-08-16 08:45:00|7995.5|7992.7|7985.9|7983.1|7995.5|7992.7|7982.6|7979.6|3587
1723798200000|2024-08-16 08:50:00|7986.6|7983.8|7989.1|7985.3|7995.5|7992|7984.6|7981.5|1580
1723798500000|2024-08-16 08:55:00|7988.3|7985.5|7988.8|7986|7994|7991.2|7986.3|7983.5|662
1723798800000|2024-08-16 09:00:00|7988.5|7985.7|7963.3|7959.5|7988.5|7985.7|7961.6|7958.5|1517
1723799100000|2024-08-16 09:05:00|7963|7960.2|7967.2|7964.4|7971.3|7968.5|7961.6|7958.8|1778
1723799400000|2024-08-16 09:10:00|7967.6|7964.8|7964.6|7961.8|7970.6|7967.8|7963.6|7960.8|762
1723799700000|2024-08-16 09:15:00|7965|7962.2|7972.3|7969.5|7974.3|7971.5|7961.9|7959.1|985
1723800000000|2024-08-16 09:20:00|7972.6|7969.8|7964.6|7961.8|7977|7974.2|7963.6|7960.5|659
1723800300000|2024-08-16 09:25:00|7965|7962.2|7970.3|7967.5|7970.6|7967.5|7963.3|7960.1|1009
1723800600000|2024-08-16 09:30:00|7970|7967.2|7966.6|7963.8|7971|7967.8|7959.9|7956.3|2176
1723800900000|2024-08-16 09:35:00|7966.8|7963|7965.8|7962|7971.8|7969|7962.1|7958.9|920
1723801200000|2024-08-16 09:40:00|7965.5|7962.7|7948.4|7944.6|7965.8|7962.7|7938.4|7935.6|2120
1723801500000|2024-08-16 09:45:00|7948.1|7944.3|7954.8|7951|7957.8|7954.7|7947.1|7944.3|1428
1723801800000|2024-08-16 09:50:00|7954.5|7951.7|7959.8|7957|7966.5|7963.7|7954.5|7951.4|1009
1723802100000|2024-08-16 09:55:00|7959.5|7956.7|7953.8|7951|7960.8|7957.7|7952.5|7949|522
1723802400000|2024-08-16 10:00:00|7954.1|7950.3|7949.8|7947|7954.1|7950.3|7949.1|7946|610
1723802700000|2024-08-16 10:05:00|7950.1|7947.3|7937.7|7934.9|7953.8|7951|7934.2|7930.9|1660
1723803000000|2024-08-16 10:10:00|7937.4|7934.6|7941.1|7938.3|7941.4|7938.6|7934.4|7931.6|762
1723803300000|2024-08-16 10:15:00|7940.8|7938|7917.2|7913.4|7941.4|7938.3|7916.2|7913.4|2821
1723803600000|2024-08-16 10:20:00|7916.2|7912.4|7920.9|7918.1|7921.6|7918.8|7913.9|7910.4|1751
1723803900000|2024-08-16 10:25:00|7919.9|7917.1|7925.3|7922.5|7926.3|7923.5|7917.6|7914.1|884
1723804200000|2024-08-16 10:30:00|7924.6|7921.5|7920|7917.2|7928|7924.9|7919.3|7916.5|1288
1723804500000|2024-08-16 10:35:00|7921|7918.2|7906.3|7903.5|7921.3|7918.5|7902.6|7899.8|1581
1723804800000|2024-08-16 10:40:00|7907.3|7904.5|7899|7896.2|7907.6|7904.5|7891.2|7888.4|2379
1723805100000|2024-08-16 10:45:00|7898.3|7895.5|7882.6|7879.8|7900.3|7897.5|7880.3|7876.5|1495
1723805400000|2024-08-16 10:50:00|7882.3|7879.5|7876.7|7873.9|7888|7885.2|7874.4|7871.6|1328
1723805700000|2024-08-16 10:55:00|7877|7873.2|7895.4|7892.6|7896.4|7893.3|7874.7|7871.9|2076
1723806000000|2024-08-16 11:00:00|7896.1|7893.3|7882|7879.2|7901.8|7899|7881|7878.2|1989
1723806300000|2024-08-16 11:05:00|7880.7|7876.9|7871.6|7867.8|7883|7879.9|7870.6|7867.5|2838
1723806600000|2024-08-16 11:10:00|7871.3|7868.5|7880.3|7877.5|7886.3|7883.2|7866.6|7863.8|2073
1723806900000|2024-08-16 11:15:00|7880.5|7877.7|7877.2|7874.4|7886.3|7883.2|7873.5|7870.7|419
1723807200000|2024-08-16 11:20:00|7877.5|7873.7|7873|7870.2|7877.5|7873.7|7868.5|7865.4|603
1723807500000|2024-08-16 11:25:00|7873.5|7870.7|7859.1|7856.3|7878.2|7875.4|7859.1|7856|2392
1723807800000|2024-08-16 11:30:00|7859.5|7856.7|7821.7|7818.9|7861.4|7858.3|7820.7|7817.9|4143
1723808100000|2024-08-16 11:35:00|7822.1|7819.3|7853.8|7851|7854.1|7851|7822.1|7819.3|2700
1723808400000|2024-08-16 11:40:00|7853.4|7850.6|7859.5|7856.7|7861.8|7859|7851.8|7849|1807
1723808700000|2024-08-16 11:45:00|7859.8|7857|7853.8|7850|7860.5|7857.7|7851.5|7848|908
1723809000000|2024-08-16 11:50:00|7852.8|7849.3|7844.4|7841.6|7853.8|7850.3|7843.1|7840|1086
1723809300000|2024-08-16 11:55:00|7845.4|7842.3|7855.1|7852.3|7858.1|7854.3|7845.1|7841.5|1372
1723809600000|2024-08-16 12:00:00|7854.6|7851.8|7863.7|7860.9|7866.8|7864|7849.3|7846.3|2558
1723809900000|2024-08-16 12:05:00|7864|7861.2|7868.7|7865.9|7870|7866.9|7857.7|7854.9|890
1723810200000|2024-08-16 12:10:00|7868.2|7864.9|7868.7|7865.9|7882.2|7879.4|7868.2|7864.9|1764
1723810500000|2024-08-16 12:15:00|7868.4|7865.6|7876.6|7872.8|7882.8|7879.8|7867.4|7864.3|1138
1723810800000|2024-08-16 12:20:00|7876.8|7873|7876.8|7874|7883.5|7880.5|7875.5|7872.3|649
1723811100000|2024-08-16 12:25:00|7876.5|7873.7|7864.4|7861.6|7877.8|7874|7863.4|7860.6|964
1723811400000|2024-08-16 12:30:00|7865.1|7861.3|7868.1|7865.3|7870.1|7867.3|7861.1|7857.6|438
1723811700000|2024-08-16 12:35:00|7867.8|7865|7874.5|7871.7|7874.8|7871.7|7858.8|7855.7|630
1723812000000|2024-08-16 12:40:00|7874.8|7872|7880.2|7877.4|7883.2|7880.4|7874.5|7871.7|504
1723812300000|2024-08-16 12:45:00|7880.5|7877.7|7897.6|7894.8|7900.6|7897.1|7878.8|7875.7|2138
1723812600000|2024-08-16 12:50:00|7897.9|7895.1|7902.9|7900.1|7910.3|7907.2|7896.9|7893.4|1525
1723812900000|2024-08-16 12:55:00|7902.6|7899.8|7901.6|7898.8|7906.9|7903.8|7897.6|7894.1|495
1723813200000|2024-08-16 13:00:00|7900.6|7897.8|7892.2|7889.4|7906|7902.8|7885.9|7882.8|2205
1723813500000|2024-08-16 13:05:00|7892.9|7889.1|7904.3|7900.5|7908.3|7904.5|7891.2|7888.1|1907
1723813800000|2024-08-16 13:10:00|7903.9|7901.5|7900.3|7897.5|7912.3|7908.8|7891.9|7888.8|1168
1723814100000|2024-08-16 13:15:00|7901.3|7897.8|7908|7905.2|7910.3|7907.5|7895.6|7892.5|946
1723814400000|2024-08-16 13:20:00|7907.3|7904.5|7920.8|7918|7925.3|7922.5|7905.3|7902.5|1641
1723814700000|2024-08-16 13:25:00|7921|7918.2|7924.7|7920.9|7927.7|7924.6|7918.3|7915.2|1889
1723815000000|2024-08-16 13:30:00|7924.8|7922|7939.8|7936|7944.8|7942|7924.8|7921.6|3150
1723815300000|2024-08-16 13:35:00|7940.1|7936.3|7928.6|7925.8|7940.1|7937|7928.4|7925.6|1515
1723815600000|2024-08-16 13:40:00|7929.4|7925.6|7945.1|7942.3|7950.1|7947|7927.9|7924.8|1924
1723815900000|2024-08-16 13:45:00|7945.3|7942.5|7958|7954.2|7965.3|7962.5|7937.6|7934.8|3001
1723816200000|2024-08-16 13:50:00|7957.7|7954.9|7947.9|7945.1|7962|7959.2|7941.2|7938.4|2110
1723816500000|2024-08-16 13:55:00|7948.5|7945.7|7942.2|7938.4|7958.6|7955.1|7937.9|7934.7|1268
1723816800000|2024-08-16 14:00:00|7941.9|7938.1|7953.2|7950.4|7953.2|7950.4|7938.8|7935.7|1359
1723817100000|2024-08-16 14:05:00|7954.6|7950.8|7938.5|7935.7|7956.5|7953.4|7931.1|7928|1465
1723817400000|2024-08-16 14:10:00|7937.8|7934.7|7925.8|7922|7939.5|7936.2|7925.1|7922|1116
1723817700000|2024-08-16 14:15:00|7926.2|7923|7934.3|7931.5|7935.3|7932.5|7920.6|7917.8|2633
1723818000000|2024-08-16 14:20:00|7935.2|7932.4|7895.9|7893.1|7937.6|7934.5|7895.9|7892.4|4270
1723818300000|2024-08-16 14:25:00|7897.6|7894.8|7891.5|7888.7|7901.2|7898.4|7889.2|7885.7|3165
1723818600000|2024-08-16 14:30:00|7891.8|7888|7891.5|7888.7|7900.9|7897.8|7882.8|7879.7|2170
1723818900000|2024-08-16 14:35:00|7891.8|7889|7886.5|7882.7|7897.5|7894.7|7882.8|7879.7|2866
1723819200000|2024-08-16 14:40:00|7885.8|7883|7892.2|7889.4|7899.5|7896.7|7877.8|7874.7|2068
1723819500000|2024-08-16 14:45:00|7892.5|7889.7|7902.2|7899.4|7918.9|7916.1|7892.5|7889.7|2822
1723819800000|2024-08-16 14:50:00|7903.2|7899.7|7919.9|7916.1|7921.9|7919.1|7897.8|7894.7|1359
1723820100000|2024-08-16 14:55:00|7920.2|7916.4|7920.9|7918.1|7924.1|7920.8|7913.9|7910.1|1138
1723820400000|2024-08-16 15:00:00|7921.6|7917.8|7917.1|7914.3|7932.3|7929.2|7914.1|7911|1950
1723820700000|2024-08-16 15:05:00|7916.8|7914|7906.2|7903.4|7918.6|7915|7900.8|7897.6|1829
1723821000000|2024-08-16 15:10:00|7906.5|7903.7|7922.2|7919.4|7923.2|7920.1|7899.5|7896.4|961
1723821300000|2024-08-16 15:15:00|7921.5|7918.7|7921.9|7919.1|7922.9|7920.1|7903|7899.7|2445
1723821600000|2024-08-16 15:20:00|7921.6|7918.8|7927.3|7924.5|7932.6|7929.8|7918.4|7915.1|2307
1723821900000|2024-08-16 15:25:00|7927.6|7923.8|7934|7931.2|7940|7936.9|7921.6|7918.8|4301
1723822200000|2024-08-16 15:30:00|7933.7|7930.9|7945|7942.2|7945.7|7942.9|7916.3|7912.8|3633
1723822500000|2024-08-16 15:35:00|7944.7|7941.9|7939|7936.2|7949|7945.9|7931.9|7928.8|1953
1723822800000|2024-08-16 15:40:00|7939.4|7936.6|7937.7|7934.9|7942|7938.9|7930.3|7927.5|1053
1723823100000|2024-08-16 15:45:00|7938.4|7934.6|7948.3|7945.5|7952.7|7949.9|7936|7932.6|1830
1723823400000|2024-08-16 15:50:00|7948|7945.2|7931.4|7927.6|7950.7|7947.6|7927.7|7924.6|1852
1723823700000|2024-08-16 15:55:00|7931.7|7927.9|7937.4|7934.6|7941.1|7938|7925.7|7922.9|1651
1723824000000|2024-08-16 16:00:00|7938.1|7934.3|7951.1|7947.3|7953.1|7950.3|7937.8|7934.3|1650
1723824300000|2024-08-16 16:05:00|7950.8|7948|7949.1|7946.3|7951.8|7949|7943.7|7940.9|781
1723824600000|2024-08-16 16:10:00|7948.1|7945.3|7935.4|7931.6|7950.8|7947.7|7932.7|7929.6|1594
1723824900000|2024-08-16 16:15:00|7934.7|7931.9|7946.4|7943.6|7946.6|7943.6|7922.5|7919.4|1390
1723825200000|2024-08-16 16:20:00|7946.6|7943.8|7942.9|7940.1|7949.9|7946.8|7941.9|7939.1|344
1723825500000|2024-08-16 16:25:00|7943.6|7939.8|7937.5|7934.7|7943.6|7940.1|7934.5|7931.4|1830
1723825800000|2024-08-16 16:30:00|7937.8|7934|7935.5|7932.7|7942.2|7938.7|7932.8|7930|579
1723826100000|2024-08-16 16:35:00|7935.8|7933|7940.5|7937.7|7941.2|7938.4|7932.8|7929.7|806
1723826400000|2024-08-16 16:40:00|7941.2|7938.4|7935.5|7932.7|7944.2|7940.7|7932.8|7929.7|390
1723826700000|2024-08-16 16:45:00|7934.8|7932|7924.8|7922|7939.2|7935.9|7921.8|7919|1506
1723827000000|2024-08-16 16:50:00|7925.1|7921.3|7924.8|7921|7931.5|7928.4|7913.4|7909.9|2478
1723827300000|2024-08-16 16:55:00|7924.1|7921.3|7925.1|7922.3|7926.3|7923.3|7921.8|7919|346
1723827600000|2024-08-16 17:00:00|7925.8|7922|7908.3|7905.5|7929.5|7926.7|7907.6|7904.5|1814
1723827900000|2024-08-16 17:05:00|7908.6|7904.8|7894.6|7890.8|7908.6|7905.5|7892.6|7889.5|1860
1723828200000|2024-08-16 17:10:00|7894.3|7891.5|7898.7|7894.9|7910.7|7907.6|7894.3|7891.5|2497
1723828500000|2024-08-16 17:15:00|7897.7|7895.2|7913.1|7910.3|7914.4|7911.3|7897.7|7894.9|714
1723828800000|2024-08-16 17:20:00|7912.8|7910|7915.4|7912.6|7919.1|7916.3|7909.8|7906.3|400
1723829100000|2024-08-16 17:25:00|7915.1|7912.3|7925.8|7923|7928.5|7925|7914.1|7911.3|628
1723829400000|2024-08-16 17:30:00|7925.5|7922.7|7924.8|7922|7932.8|7929.7|7922.8|7920|562
1723829700000|2024-08-16 17:35:00|7924.5|7921|7921.8|7918|7925.5|7922|7918.8|7915.3|782
1723830000000|2024-08-16 17:40:00|7921.5|7917.7|7919.5|7915.7|7922.5|7919|7914.5|7911.7|447
1723830300000|2024-08-16 17:45:00|7918.8|7916|7926.2|7922.4|7926.5|7923.4|7915.1|7912|917
1723830600000|2024-08-16 17:50:00|7925.9|7923.1|7932.2|7929.4|7932.2|7929.4|7925.9|7922.6|188
1723830900000|2024-08-16 17:55:00|7932.9|7930.1|7938.9|7936.1|7941.9|7939.1|7932.6|7929.1|927
1723831200000|2024-08-16 18:00:00|7939.2|7936.4|7942.7|7939.9|7944|7941.2|7934.4|7931.1|2944
1723831500000|2024-08-16 18:05:00|7943|7940.2|7941.3|7938.5|7944.5|7941.2|7939|7936|1379
1723831800000|2024-08-16 18:10:00|7941|7937.5|7951.7|7948.9|7956|7952.9|7938.3|7935.2|1983
1723832100000|2024-08-16 18:15:00|7951.9|7949.1|7954.6|7950.8|7960.3|7956.8|7946.7|7943.4|2918
1723832400000|2024-08-16 18:20:00|7953.6|7950.1|7941.2|7938.4|7956.9|7953.8|7938.2|7934.7|2741
1723832700000|2024-08-16 18:25:00|7940.5|7937.7|7916.5|7913.7|7943.2|7940.4|7914.2|7910.7|7222
1723833000000|2024-08-16 18:30:00|7917.2|7914.4|7916.2|7913.4|7923.5|7920.7|7910.5|7905.7|2531
1723833300000|2024-08-16 18:35:00|7917.2|7914.4|7928.2|7924.4|7930.2|7927.4|7917.2|7914.4|555
1723833600000|2024-08-16 18:40:00|7927.5|7924.7|7927.5|7924.7|7929.2|7926.4|7925.2|7922.4|614
1723833900000|2024-08-16 18:45:00|7927.2|7924.4|7920.8|7917|7927.5|7924.7|7919.2|7916|352
1723834200000|2024-08-16 18:50:00|7919.8|7917.5|7919.8|7916|7921.8|7918.3|7916.2|7913|270
1723834500000|2024-08-16 18:55:00|7919.5|7916.7|7915.8|7912|7920.5|7917|7914.8|7911.7|289
1723834800000|2024-08-16 19:00:00|7915.5|7911.7|7914.7|7911.9|7917.7|7914.9|7913.7|7910.7|300
1723835100000|2024-08-16 19:05:00|7915|7911.2|7921|7917.2|7921|7917.9|7913.7|7910.9|140
1723835400000|2024-08-16 19:10:00|7920|7916.9|7917.4|7914.6|7921.7|7918.9|7914.7|7911.9|119
1723835700000|2024-08-16 19:15:00|7915.7|7912.9|7910|7907.2|7917|7913.9|7910|7907.2|180
1723836000000|2024-08-16 19:20:00|7911|7908.2|7912.7|7909.9|7914.7|7911.2|7910|7907.2|119
1723836300000|2024-08-16 19:25:00|7913|7908.9|7922.7|7918.9|7924.4|7921.3|7912|7908.9|1115
1723836600000|2024-08-16 19:30:00|7921.7|7918.6|7933.4|7929.6|7938.1|7934.6|7921.7|7918.6|473
1723836900000|2024-08-16 19:35:00|7932.7|7929.9|7931.4|7927.6|7933.4|7930.3|7930.4|7927.6|248
1723837200000|2024-08-16 19:40:00|7931.7|7927.9|7932.4|7928.6|7934.1|7931.3|7930.4|7927.3|332
1723837500000|2024-08-16 19:45:00|7931.7|7928.9|7932.7|7929.9|7934.4|7930.9|7930.4|7927.3|127
1723837800000|2024-08-16 19:50:00|7933.4|7929.6|7933.7|7929.9|7934.4|7931.3|7930.4|7927.6|218
1723838100000|2024-08-16 19:55:00|7932.7|7929.3|7934|7930.2|7935.3|7932.3|7930.6|7926.8|212
1723838400000|2024-08-16 20:00:00|7934.3|7930.5|7935|7931.2|7937.3|7934.5|7932.6|7929.3|115
1723838700000|2024-08-16 20:05:00|7934.3|7931.5|7938.3|7934.5|7940|7936.5|7934.3|7931.5|131
1723839000000|2024-08-16 20:10:00|7937|7933.2|7932|7928.2|7937|7933.5|7931.3|7928.2|133
1723839300000|2024-08-16 20:15:00|7931.3|7928.5|7931|7927.2|7932|7928.5|7928|7924.2|124
1723839600000|2024-08-16 20:20:00|7930.3|7927.5|7931.3|7927.5|7931.6|7928.5|7929.3|7925.8|44
1723839900000|2024-08-16 20:25:00|7931|7928.2|7930|7926.2|7933.3|7930.2|7927.6|7924.8|64
1723840200000|2024-08-16 20:30:00|7930.3|7926.5|7930|7926.2|7930.3|7926.5|7926.3|7922.5|48
1723840500000|2024-08-16 20:35:00|7929.3|7926.5|7930|7927.2|7930.3|7927.2|7926.3|7923.5|228
1723840800000|2024-08-16 20:40:00|7930.8|7928|7924.3|7920.5|7933|7929.5|7922.6|7919.5|283
1723841100000|2024-08-16 20:45:00|7924.6|7921.5|7926.5|7922.7|7927.6|7924|7920.6|7917.5|103
1723841400000|2024-08-16 20:50:00|7928.3|7925.5|7922.5|7918.7|7929.2|7926.2|7920.2|7917.4|86
1723841700000|2024-08-16 20:55:00|7922.1|7919.7|7917.5|7913.7|7922.1|7919.7|7915.5|7911.7|107
1724018400000|2024-08-18 22:00:00|7905.5|7901.7|7922.7|7914.9|7929.3|7923.7|7905.5|7900.7|198
1724018700000|2024-08-18 22:05:00|7920.8|7917|7914.5|7910.7|7924.7|7919.9|7914.5|7910.7|93
1724019000000|2024-08-18 22:10:00|7914.2|7910.4|7904.8|7901|7914.2|7910.4|7902.8|7899|45
1724019300000|2024-08-18 22:15:00|7905.2|7901.4|7902|7898.2|7905.2|7901.4|7902|7898.2|7
1724019600000|2024-08-18 22:20:00|7902.5|7898.7|7889.1|7885.3|7903|7899.2|7888.5|7882.8|81
1724019900000|2024-08-18 22:25:00|7888|7884.2|7892|7888.2|7893|7889.2|7885|7881.2|46
1724020200000|2024-08-18 22:30:00|7892.3|7888.5|7891.5|7887.7|7897.3|7893.5|7891|7887.2|31
1724020500000|2024-08-18 22:35:00|7891.6|7887.8|7884.8|7881|7893.9|7890.1|7884.3|7880.5|70
1724020800000|2024-08-18 22:40:00|7885.3|7881.5|7884.9|7881.1|7885.9|7882.5|7882.9|7879.6|29
1724021100000|2024-08-18 22:45:00|7885.3|7882.1|7883.9|7880.1|7885.9|7882.5|7883.9|7880.1|13
1724021400000|2024-08-18 22:50:00|7884.3|7881.5|7880.9|7877.1|7884.9|7881.5|7878.9|7875.1|27
1724021700000|2024-08-18 22:55:00|7881.2|7877.4|7874.2|7870.4|7881.9|7878.1|7874.2|7870.4|52
1724022000000|2024-08-18 23:00:00|7874.6|7870.8|7878.9|7875.1|7881.6|7877.8|7874.2|7870.8|44
1724022300000|2024-08-18 23:05:00|7879.6|7875.8|7883.6|7879.8|7883.9|7881.1|7879.6|7875.8|42
1724022600000|2024-08-18 23:10:00|7883.2|7879.4|7884.2|7880.4|7885.9|7883.1|7883.2|7879.4|53
1724022900000|2024-08-18 23:15:00|7884.5|7881.4|7883.9|7880.1|7885.5|7882.4|7883.2|7879.7|24
1724023200000|2024-08-18 23:20:00|7884.5|7880.7|7882.2|7878.4|7885.5|7882.4|7882.2|7878.4|23
1724023500000|2024-08-18 23:25:00|7882.5|7878.7|7884.5|7880.7|7885.5|7881.7|7882.5|7878.7|10
1724023800000|2024-08-18 23:30:00|7883.2|7880.4|7882.5|7878.7|7883.2|7880.4|7881.2|7877.7|7
1724024100000|2024-08-18 23:35:00|7881.7|7877.9|7881.8|7878|7883.2|7880.4|7881.7|7877.9|4
1724024400000|2024-08-18 23:40:00|7882.2|7878.4|7884.8|7881|7885.8|7882.4|7881.8|7878|15
1724024700000|2024-08-18 23:45:00|7884.5|7880.7|7883.1|7880.3|7885.8|7882|7882.5|7879.4|5
1724025000000|2024-08-18 23:50:00|7882.8|7880|7884.8|7881|7884.8|7882|7882.8|7879|13
1724025300000|2024-08-18 23:55:00|7883.8|7880.3|7885.8|7883|7886.8|7883|7883.8|7880|16
1724025600000|2024-08-19 00:00:00|7886.1|7883.3|7891.8|7889|7894.8|7891|7885.8|7883|85
1724025900000|2024-08-19 00:05:00|7892.1|7888.3|7887.1|7883.3|7892.1|7888.3|7886.6|7882.8|102
1724026200000|2024-08-19 00:10:00|7886.8|7883|7899.1|7895.3|7900.4|7896.6|7885.1|7882|81
1724026500000|2024-08-19 00:15:00|7898.4|7894.6|7899.8|7896|7902.8|7899.6|7898.4|7894.6|21
1724026800000|2024-08-19 00:20:00|7899.4|7895.6|7898.7|7894.9|7904.1|7900.3|7898.4|7894.9|47
1724027100000|2024-08-19 00:25:00|7898.1|7894.3|7897.4|7893.6|7903.1|7900.1|7896.4|7893.3|154
1724027400000|2024-08-19 00:30:00|7897.1|7893.3|7900.1|7896.3|7903.1|7899.9|7896.7|7893.3|13
1724027700000|2024-08-19 00:35:00|7900.4|7896.6|7900.4|7896.6|7903.1|7899.6|7899.7|7896.6|11
1724028000000|2024-08-19 00:40:00|7899.7|7896.9|7898.7|7894.9|7902.7|7899.6|7897.7|7894.9|28
1724028300000|2024-08-19 00:45:00|7899.4|7895.9|7898.7|7894.9|7900.7|7897.2|7898.4|7894.9|9
1724028600000|2024-08-19 00:50:00|7898|7895.2|7884.4|7880.6|7898|7895.2|7883|7879.9|131
1724028900000|2024-08-19 00:55:00|7883.4|7881.2|7888.7|7884.9|7892.4|7889.2|7883.4|7880.9|46
1724029200000|2024-08-19 01:00:00|7889|7886.2|7894.3|7890.5|7900|7896.9|7885|7881.9|166
1724029500000|2024-08-19 01:05:00|7894|7891.2|7890.7|7886.9|7895.3|7892.2|7888.3|7884.9|81
1724029800000|2024-08-19 01:10:00|7890.3|7886.5|7891|7887.2|7892.7|7888.9|7885|7881.5|224
1724030100000|2024-08-19 01:15:00|7891.3|7887.5|7884.6|7881.8|7891.3|7888.2|7883|7879.8|18
1724030400000|2024-08-19 01:20:00|7885|7882.2|7887|7884.2|7895.3|7892.5|7885|7882.2|135
1724030700000|2024-08-19 01:25:00|7887.3|7883.5|7877.6|7874.8|7889.3|7885.8|7877.3|7874.2|399
1724031000000|2024-08-19 01:30:00|7878|7875.2|7884.3|7880.5|7884.3|7880.5|7875.6|7872.8|143
1724031300000|2024-08-19 01:35:00|7883.9|7881.1|7885.3|7882.5|7888.3|7885.1|7880.3|7877.1|79
1724031600000|2024-08-19 01:40:00|7884.9|7882.1|7884.9|7882.1|7889.3|7886.1|7883.3|7880.5|69
1724031900000|2024-08-19 01:45:00|7885.3|7882.5|7907.6|7904.8|7910.6|7907.8|7885.3|7882.5|254
1724032200000|2024-08-19 01:50:00|7906.9|7904.1|7915.2|7911.4|7916.2|7913.4|7904.3|7900.5|510
1724032500000|2024-08-19 01:55:00|7914.6|7910.8|7914.6|7911.8|7920.2|7917.4|7910.6|7907.3|340
1724032800000|2024-08-19 02:00:00|7914.2|7911.4|7917.6|7913.8|7920.9|7918.1|7909.9|7906.4|215
1724033100000|2024-08-19 02:05:00|7916.9|7914.1|7921.5|7918.7|7922.6|7919.4|7916.2|7912.8|137
1724033400000|2024-08-19 02:10:00|7921.9|7919.1|7915.9|7912.1|7921.9|7919.1|7914.9|7911.1|24
1724033700000|2024-08-19 02:15:00|7916.2|7912.4|7917.2|7913.4|7918.2|7915.1|7914.9|7911.4|40
1724034000000|2024-08-19 02:20:00|7916.2|7913.1|7918.9|7916.1|7919.9|7916.7|7914.9|7911.7|13
1724034300000|2024-08-19 02:25:00|7918.5|7915.1|7917.2|7914.4|7920.2|7917.1|7917.2|7914|9
1724034600000|2024-08-19 02:30:00|7916.8|7914|7909.8|7906|7917.2|7914|7907.2|7904.4|34
1724034900000|2024-08-19 02:35:00|7909.2|7906.4|7899.8|7896|7911.2|7907.7|7897.8|7894.7|71
1724035200000|2024-08-19 02:40:00|7900.8|7897|7904.5|7900.7|7906.5|7903|7900.5|7897|79
1724035500000|2024-08-19 02:45:00|7903.5|7900|7905.5|7901.7|7906.8|7903|7902.5|7898.7|41
1724035800000|2024-08-19 02:50:00|7905.8|7902|7906.5|7903.7|7911.5|7908.7|7905.2|7902|25
1724036100000|2024-08-19 02:55:00|7906.1|7903.3|7904.1|7900.3|7908.5|7905|7903.5|7900|132
1724036400000|2024-08-19 03:00:00|7903.1|7899.3|7909.1|7906.3|7912.5|7909.3|7901.1|7897.7|173
1724036700000|2024-08-19 03:05:00|7909.5|7906.7|7909.5|7906.7|7913.5|7910.7|7908.5|7905.3|82
1724037000000|2024-08-19 03:10:00|7909.8|7906|7902.8|7899|7911.5|7908.3|7901.5|7898.6|256
1724037300000|2024-08-19 03:15:00|7902.4|7898.6|7903.4|7899.6|7908.4|7905.3|7902.1|7898.6|231
1724037600000|2024-08-19 03:20:00|7903.1|7900.3|7905.8|7902|7906.8|7904|7901.1|7898|26
1724037900000|2024-08-19 03:25:00|7905.4|7902.6|7906.4|7902.6|7908.7|7905.9|7904.1|7901.3|64
1724038200000|2024-08-19 03:30:00|7906.1|7902.3|7910.4|7907.6|7911.4|7908.3|7906.1|7902.3|18
1724038500000|2024-08-19 03:35:00|7911.1|7908.3|7902.4|7899.6|7912.1|7908.3|7902.1|7898.6|70
1724038800000|2024-08-19 03:40:00|7902.1|7899.3|7898.4|7894.6|7903.4|7899.6|7896.4|7893.6|157
1724039100000|2024-08-19 03:45:00|7898.1|7895.3|7902|7898.2|7903.4|7900.3|7898.1|7894.6|55
1724039400000|2024-08-19 03:50:00|7902.4|7898.6|7903.4|7900.6|7905.4|7902.6|7901|7897.6|30
1724039700000|2024-08-19 03:55:00|7903|7900.2|7906.7|7902.9|7907|7904.2|7901|7898.2|72
1724040000000|2024-08-19 04:00:00|7907|7903.2|7912.7|7908.9|7913|7910.2|7906.7|7902.9|95
1724040300000|2024-08-19 04:05:00|7913|7909.2|7911.7|7907.9|7913|7909.2|7910.7|7906.9|21
1724040600000|2024-08-19 04:10:00|7911|7908.2|7912.7|7908.9|7913.7|7910.9|7911|7907.9|7
1724040900000|2024-08-19 04:15:00|7912.3|7908.5|7911|7908.2|7912.3|7908.9|7910.7|7907.9|4
1724041200000|2024-08-19 04:20:00|7911.3|7907.5|7905.6|7901.8|7911.3|7907.9|7905.3|7901.8|116
1724041500000|2024-08-19 04:25:00|7906.3|7902.5|7908|7904.2|7909|7905.8|7906|7902.5|117
1724041800000|2024-08-19 04:30:00|7907.3|7904.5|7901.3|7897.5|7908.3|7905.2|7900|7896.5|136
1724042100000|2024-08-19 04:35:00|7901.6|7898.8|7903.6|7899.8|7906.6|7903.2|7901|7897.5|334
1724042400000|2024-08-19 04:40:00|7903|7900.2|7893.9|7890.1|7903.6|7900.2|7893.3|7890.1|65
1724042700000|2024-08-19 04:45:00|7894.3|7890.5|7902.9|7899.1|7904.6|7901.1|7892.9|7890.1|95
1724043000000|2024-08-19 04:50:00|7902.6|7898.8|7900.9|7898.1|7902.9|7899.6|7899.6|7896.1|27
1724043300000|2024-08-19 04:55:00|7901.3|7897.5|7898.6|7894.8|7901.9|7898.1|7896.9|7893.8|22
1724043600000|2024-08-19 05:00:00|7898.9|7896.1|7900.6|7896.8|7902.9|7899.1|7897.9|7895.1|117
1724043900000|2024-08-19 05:05:00|7900.2|7896.4|7895.9|7892.1|7900.6|7897.4|7893.9|7890.4|54
1724044200000|2024-08-19 05:10:00|7896.2|7892.4|7894.9|7892.1|7896.2|7892.4|7892.2|7888.9|19
1724044500000|2024-08-19 05:15:00|7895.2|7891.4|7891.9|7888.1|7895.9|7892.1|7891.2|7888.1|50
1724044800000|2024-08-19 05:20:00|7891.2|7888.4|7886.2|7882.4|7891.9|7888.7|7885.9|7882.4|61
1724045100000|2024-08-19 05:25:00|7885.9|7882.1|7887.9|7884.1|7888.9|7886.1|7884.5|7881.7|21
1724045400000|2024-08-19 05:30:00|7886.5|7883.7|7887.5|7884.7|7891.2|7888.1|7880.9|7877.4|275
1724045700000|2024-08-19 05:35:00|7887.9|7885.1|7886.5|7883.7|7890.2|7886.7|7884.2|7880.7|55
1724046000000|2024-08-19 05:40:00|7886.8|7884|7887.5|7884.7|7892.8|7889.7|7886.5|7883.4|138
1724046300000|2024-08-19 05:45:00|7887.8|7885|7890.5|7887.7|7890.5|7887.7|7883.5|7880.7|73
1724046600000|2024-08-19 05:50:00|7890.2|7886.7|7884.8|7882|7892.5|7889.7|7884.5|7880.7|61
1724046900000|2024-08-19 05:55:00|7885.5|7882.7|7890.8|7888|7892.1|7889|7884.8|7881.7|85
1724047200000|2024-08-19 06:00:00|7891.1|7888.3|7888.5|7885.7|7894.5|7891|7888.5|7885.7|85
1724047500000|2024-08-19 06:05:00|7888.8|7886|7886.5|7882.7|7892.5|7889.7|7884.5|7881.7|185
1724047800000|2024-08-19 06:10:00|7885.8|7883|7892.4|7889.6|7892.8|7889.6|7885.8|7882.5|122
1724048100000|2024-08-19 06:15:00|7892.8|7889|7882.1|7879.3|7892.8|7889|7882.1|7878.6|198
1724048400000|2024-08-19 06:20:00|7882.4|7878.6|7875.4|7871.6|7882.4|7878.6|7869.1|7865.6|1045
1724048700000|2024-08-19 06:25:00|7875.1|7872.3|7876.8|7874|7880.8|7877.3|7873.4|7870.6|360
1724049000000|2024-08-19 06:30:00|7876.4|7873.6|7872.7|7868.9|7876.8|7873.6|7872.1|7868.9|240
1724049300000|2024-08-19 06:35:00|7872.1|7869.3|7872.1|7869.3|7874.9|7871.6|7871.1|7867.9|294
1724049600000|2024-08-19 06:40:00|7871.7|7868.9|7870.7|7866.9|7873.1|7870.3|7868.7|7865.9|176
1724049900000|2024-08-19 06:45:00|7870.1|7867.3|7874.4|7871.6|7876|7872.7|7869.1|7866.3|389
1724050200000|2024-08-19 06:50:00|7875|7871.2|7878.4|7875.6|7879|7875.9|7872.7|7869.9|721
1724050500000|2024-08-19 06:55:00|7878.7|7875.9|7881.3|7878.5|7888|7884.5|7877.7|7874.6|783
1724050800000|2024-08-19 07:00:00|7881.7|7878.9|7894|7891.2|7895|7892.2|7881.7|7878.5|1059
1724051100000|2024-08-19 07:05:00|7895|7891.7|7906.3|7903.5|7907.3|7904.5|7894|7891.2|706
1724051400000|2024-08-19 07:10:00|7906.6|7903.8|7901.3|7897.5|7907|7904.2|7898.7|7895.9|625
1724051700000|2024-08-19 07:15:00|7901|7898.2|7891.3|7888.5|7902.3|7899.2|7889.3|7886.5|615
1724052000000|2024-08-19 07:20:00|7891|7888.2|7884.3|7881.5|7896.6|7893.2|7882.7|7879.9|837
1724052300000|2024-08-19 07:25:00|7884.7|7881.9|7895|7891.2|7895|7891.5|7884.7|7881.9|348
1724052600000|2024-08-19 07:30:00|7894.3|7891.5|7885.3|7882.5|7895|7891.8|7884|7881|521
1724052900000|2024-08-19 07:35:00|7884.6|7881.8|7876.3|7873.5|7884.6|7881.8|7873.6|7870.8|491
1724053200000|2024-08-19 07:40:00|7876.6|7872.8|7877.3|7873.5|7881.8|7878.5|7874.3|7870.8|1052
1724053500000|2024-08-19 07:45:00|7876.6|7873.8|7873.3|7870.5|7879.9|7876.5|7872.9|7870.1|497
1724053800000|2024-08-19 07:50:00|7873.6|7870.8|7869.9|7867.1|7876.3|7873.5|7869.9|7867.1|524
1724054100000|2024-08-19 07:55:00|7870.3|7866.5|7855.9|7852.1|7870.3|7867.1|7854.9|7852.1|2278
1724054400000|2024-08-19 08:00:00|7856.3|7852.5|7847.9|7844.1|7859.9|7857.1|7844.6|7841.8|3017
1724054700000|2024-08-19 08:05:00|7848.3|7844.5|7868.6|7865.8|7869.3|7866|7847.6|7844.5|1919
1724055000000|2024-08-19 08:10:00|7869.3|7866.5|7876.2|7873.4|7878.6|7875.8|7869.3|7866.5|1478
1724055300000|2024-08-19 08:15:00|7876.6|7872.8|7864.9|7862.1|7883.9|7880.8|7863.9|7860.8|1293
1724055600000|2024-08-19 08:20:00|7863.9|7861.1|7867.9|7864.1|7873.9|7871.1|7860.2|7857.1|1900
1724055900000|2024-08-19 08:25:00|7867.2|7864.4|7857.9|7854.1|7871.2|7868.4|7856.6|7853.1|6387
1724056200000|2024-08-19 08:30:00|7857.3|7854.5|7873.9|7871.1|7874.2|7871.1|7855.6|7852.8|3163
1724056500000|2024-08-19 08:35:00|7874.2|7871.4|7877.9|7875.1|7879.5|7876.4|7866.2|7862.9|878
1724056800000|2024-08-19 08:40:00|7878.2|7875.4|7888.2|7884.4|7888.5|7885.7|7868.2|7864.7|633
1724057100000|2024-08-19 08:45:00|7887.8|7885|7874.5|7871.7|7896.2|7893|7871.2|7867.7|1858
1724057400000|2024-08-19 08:50:00|7875.2|7872.4|7873.2|7870.4|7879.2|7876.4|7870.5|7867.4|628
1724057700000|2024-08-19 08:55:00|7873.5|7869.7|7882.5|7878.7|7885.8|7882.4|7872.5|7869.4|634
1724058000000|2024-08-19 09:00:00|7881.8|7878|7872.5|7868.7|7885.5|7882.4|7869.8|7866.7|639
1724058300000|2024-08-19 09:05:00|7872.8|7869|7872.2|7869.4|7880.5|7877|7870.8|7868|331
1724058600000|2024-08-19 09:10:00|7871.5|7868.7|7864.2|7861.4|7875.2|7872|7861.2|7858.4|475
1724058900000|2024-08-19 09:15:00|7864.5|7860.7|7866.1|7862.3|7874.2|7870.7|7862.8|7860|592
1724059200000|2024-08-19 09:20:00|7865.5|7862.7|7863.5|7859.7|7867.8|7864.3|7857.1|7853.3|770
1724059500000|2024-08-19 09:25:00|7863.8|7860|7854.8|7852|7863.8|7860.3|7853.8|7851|305
1724059800000|2024-08-19 09:30:00|7855.1|7852.3|7848.5|7845.7|7857.1|7854.3|7844.5|7841.3|1273
1724060100000|2024-08-19 09:35:00|7849.1|7846.3|7854.5|7851.7|7856.5|7853.3|7847.5|7844.3|572
1724060400000|2024-08-19 09:40:00|7855.1|7852.3|7853.4|7850.6|7857.5|7854.3|7850.1|7846.3|422
1724060700000|2024-08-19 09:45:00|7853.1|7850.3|7850.8|7847|7857.4|7853.6|7848.8|7846|805
1724061000000|2024-08-19 09:50:00|7850.4|7847.6|7850.4|7847.6|7852.1|7849.3|7847.1|7844.3|279
1724061300000|2024-08-19 09:55:00|7850.7|7846.9|7849.7|7846.9|7855.1|7851.9|7844.4|7840.9|670
1724061600000|2024-08-19 10:00:00|7849.4|7846.6|7849.4|7846.6|7855.7|7851.9|7847.7|7844.6|389
1724061900000|2024-08-19 10:05:00|7849.7|7845.9|7834.1|7831.3|7850.7|7847.6|7830.4|7827.3|1308
1724062200000|2024-08-19 10:10:00|7833.7|7830.9|7829.7|7826.9|7837.4|7834.6|7827.7|7824.6|1994
1724062500000|2024-08-19 10:15:00|7830.4|7827.6|7824.1|7821.3|7834.4|7831.2|7824.1|7821.3|1563
1724062800000|2024-08-19 10:20:00|7824.4|7821.6|7828.7|7825.9|7830.7|7827.9|7824.4|7821.6|503
1724063100000|2024-08-19 10:25:00|7829.1|7826.3|7831.4|7828.6|7839.1|7836.3|7829.1|7826.3|1347
1724063400000|2024-08-19 10:30:00|7832.7|7828.9|7840|7837.2|7840.7|7837.9|7831.4|7828.6|943
1724063700000|2024-08-19 10:35:00|7840.7|7837.9|7845|7842.2|7848.4|7844.9|7838.7|7835.2|380
1724064000000|2024-08-19 10:40:00|7845.7|7842.9|7854|7850.2|7855|7851.2|7843|7839.9|492
1724064300000|2024-08-19 10:45:00|7853.4|7850.6|7848.7|7845.9|7855|7852.2|7848.7|7845.2|265
1724064600000|2024-08-19 10:50:00|7849.4|7846.6|7853|7850.2|7860|7856.9|7849|7846.2|581
1724064900000|2024-08-19 10:55:00|7853.3|7850.5|7845.7|7841.9|7853.3|7850.5|7844.3|7840.9|602
1724065200000|2024-08-19 11:00:00|7846|7842.9|7851.3|7848.5|7851.7|7848.5|7841.7|7838.9|349
1724065500000|2024-08-19 11:05:00|7850.7|7847.9|7855|7852.2|7859.3|7856|7850.7|7847.9|307
1724065800000|2024-08-19 11:10:00|7854.7|7851.9|7864.3|7861.5|7869|7866.2|7854.3|7851.2|382
1724066100000|2024-08-19 11:15:00|7863.3|7860.5|7859.6|7856.8|7865.7|7862.5|7854.3|7851.5|416
1724066400000|2024-08-19 11:20:00|7859.3|7856.5|7856|7853.2|7860.6|7857.5|7855.6|7852.8|195
1724066700000|2024-08-19 11:25:00|7855.6|7852.8|7857|7854.2|7860.6|7857.5|7854.6|7851.8|150
1724067000000|2024-08-19 11:30:00|7856.6|7853.8|7864.3|7861.5|7866.6|7863.8|7856.6|7853.8|268
1724067300000|2024-08-19 11:35:00|7864.6|7861.8|7870.9|7867.1|7873.9|7871.1|7863|7860.2|873
1724067600000|2024-08-19 11:40:00|7870.3|7867.5|7867.3|7864.5|7870.6|7867.5|7864.3|7860.5|458
1724067900000|2024-08-19 11:45:00|7866.9|7864.1|7872.3|7869.5|7873.6|7870.5|7865.3|7861.8|225
1724068200000|2024-08-19 11:50:00|7873.3|7870.5|7865.6|7861.8|7873.3|7870.5|7862.6|7858.8|442
1724068500000|2024-08-19 11:55:00|7865.2|7862.4|7865.2|7861.4|7868.2|7865.4|7863.6|7860.4|407
1724068800000|2024-08-19 12:00:00|7864.6|7861.8|7854.6|7851.8|7867.2|7864.4|7852.9|7850.1|1068
1724069100000|2024-08-19 12:05:00|7854.9|7851.1|7861.6|7858.8|7868.9|7865.8|7853.3|7850.1|703
1724069400000|2024-08-19 12:10:00|7862.2|7858.4|7861.6|7857.8|7863.2|7859.8|7855.6|7852.1|830
1724069700000|2024-08-19 12:15:00|7861.2|7858.4|7864.9|7861.1|7869.5|7866.4|7860.6|7857.8|381
1724070000000|2024-08-19 12:20:00|7864.2|7861.4|7848.2|7845.4|7868.2|7865.4|7847.2|7844.4|1615
1724070300000|2024-08-19 12:25:00|7848.5|7845.7|7873.2|7870.4|7874.8|7871.7|7846.9|7844.1|1581
1724070600000|2024-08-19 12:30:00|7873.8|7870|7868.5|7865.7|7875.2|7872.4|7866.2|7862.7|873
1724070900000|2024-08-19 12:35:00|7868.9|7865.1|7865.5|7862.7|7869.7|7866.4|7862.5|7859.4|432
1724071200000|2024-08-19 12:40:00|7865.9|7862.1|7873.2|7870.4|7875.2|7872|7860.5|7857.7|1407
1724071500000|2024-08-19 12:45:00|7872.8|7870|7872.8|7869|7884.1|7881|7871.8|7868.7|1486
1724071800000|2024-08-19 12:50:00|7872.1|7869.3|7880.5|7877.7|7884.5|7881.7|7870.1|7867|576
1724072100000|2024-08-19 12:55:00|7880.8|7877|7891.1|7888.3|7893.5|7890.7|7880.3|7877|1424
1724072400000|2024-08-19 13:00:00|7890.8|7888|7902.1|7899.3|7903.1|7900.3|7887.8|7884.5|2035
1724072700000|2024-08-19 13:05:00|7902.8|7899|7894.5|7891.7|7908.8|7905.3|7893.1|7890|1850
1724073000000|2024-08-19 13:10:00|7895.1|7892.3|7908.8|7905|7908.8|7905.6|7894.1|7891|1018
1724073300000|2024-08-19 13:15:00|7908.1|7905.3|7916.8|7914|7922.4|7919.6|7907.8|7904.3|2455
1724073600000|2024-08-19 13:20:00|7917.1|7914.3|7908.7|7905.9|7917.1|7914.3|7905.1|7902.3|1167
1724073900000|2024-08-19 13:25:00|7909.7|7906.6|7916.7|7912.9|7916.7|7912.9|7908.7|7905.9|764
1724074200000|2024-08-19 13:30:00|7916.1|7913.3|7897.1|7894.3|7919.1|7915.3|7892.4|7889.3|3431
1724074500000|2024-08-19 13:35:00|7896.8|7894|7881.8|7879|7897.4|7894.6|7878.1|7875|2673
1724074800000|2024-08-19 13:40:00|7882.1|7879.3|7905.7|7901.9|7909.7|7906.3|7882.1|7879|2056
1724075100000|2024-08-19 13:45:00|7905.4|7902.6|7914.1|7911.3|7915.1|7911.9|7902.7|7899.9|1154
1724075400000|2024-08-19 13:50:00|7914.7|7910.9|7921.1|7918.3|7925.7|7922.9|7913.4|7910.3|1593
1724075700000|2024-08-19 13:55:00|7921.7|7918.9|7888.1|7884.3|7921.7|7918.9|7884.4|7881.1|3900
1724076000000|2024-08-19 14:00:00|7887.7|7884.9|7879.4|7876.6|7892.7|7889.6|7874.1|7871.3|2201
1724076300000|2024-08-19 14:05:00|7879.7|7876.9|7880.4|7877.6|7886.7|7882.9|7872.7|7868.9|1713
1724076600000|2024-08-19 14:10:00|7881|7877.2|7858.4|7854.6|7882.7|7879.6|7851.4|7848.3|2794
1724076900000|2024-08-19 14:15:00|7857.7|7853.9|7864.7|7860.9|7869.7|7866.9|7844.4|7841.3|3141
1724077200000|2024-08-19 14:20:00|7865|7861.2|7833.7|7829.9|7865|7862.2|7833.1|7829.9|2291
1724077500000|2024-08-19 14:25:00|7834.1|7830.3|7860|7856.2|7860.4|7857.2|7830.1|7825.5|2750
1724077800000|2024-08-19 14:30:00|7859|7855.2|7855.3|7852.5|7865|7861.2|7851.7|7848.6|1195
1724078100000|2024-08-19 14:35:00|7855.7|7852.9|7857|7854.2|7879.3|7876.2|7853.4|7849.9|3990
1724078400000|2024-08-19 14:40:00|7857.4|7854.6|7861.7|7858.9|7872.3|7869.5|7846|7842.6|2448
1724078700000|2024-08-19 14:45:00|7860.7|7857.9|7864.3|7861.5|7868.3|7865.5|7856|7853.2|922
1724079000000|2024-08-19 14:50:00|7864.7|7860.9|7867.3|7864.5|7876|7872.8|7862.7|7859.5|1775
1724079300000|2024-08-19 14:55:00|7866.7|7863.9|7882.3|7879.5|7885|7881.8|7864.7|7861.5|1123
1724079600000|2024-08-19 15:00:00|7882|7879.2|7872.6|7869.8|7884|7881.2|7868.3|7865.5|1616
1724079900000|2024-08-19 15:05:00|7872.3|7869.5|7874.1|7870.3|7876.6|7873.8|7863|7859.8|1260
1724080200000|2024-08-19 15:10:00|7873.6|7869.8|7886.9|7883.1|7892.9|7890.1|7873|7869.8|1817
1724080500000|2024-08-19 15:15:00|7886.6|7884.1|7895.9|7893.1|7901.6|7898.1|7885.9|7883.1|3062
1724080800000|2024-08-19 15:20:00|7895.6|7892.8|7895.2|7892.4|7899.6|7896.8|7886.6|7883.5|2780
1724081100000|2024-08-19 15:25:00|7895.6|7892.8|7885.2|7882.4|7900.6|7897.8|7885.2|7882.4|5157
1724081400000|2024-08-19 15:30:00|7884.9|7882.1|7880.2|7877.4|7889.9|7887.1|7875.6|7872.5|4201
1724081700000|2024-08-19 15:35:00|7879.9|7877.1|7860.6|7857.8|7879.9|7877.1|7857.3|7853.8|3806
1724082000000|2024-08-19 15:40:00|7861.3|7858.5|7855.2|7852.4|7861.9|7858.5|7845.3|7841.8|1539
1724082300000|2024-08-19 15:45:00|7854.6|7851.8|7856.6|7853.8|7857.2|7854.4|7839.6|7836.1|2369
1724082600000|2024-08-19 15:50:00|7857.2|7853.4|7846.9|7844.1|7858.6|7855.4|7840.6|7837.8|1325
1724082900000|2024-08-19 15:55:00|7846.6|7843.8|7839.6|7836.8|7846.6|7843.8|7836.6|7832.8|1765
1724083200000|2024-08-19 16:00:00|7839.9|7837.1|7793.6|7790.8|7847.5|7844.1|7791.3|7787.8|7724
1724083500000|2024-08-19 16:05:00|7794.3|7790.5|7776.6|7773.8|7804.3|7800.5|7770.3|7767.5|7484
1724083800000|2024-08-19 16:10:00|7777|7774.2|7786.3|7783.5|7786.7|7783.5|7766.7|7763.9|5717
1724084100000|2024-08-19 16:15:00|7787|7783.2|7755.4|7751.6|7791|7787.5|7748|7745.2|5705
1724084400000|2024-08-19 16:20:00|7755|7751.2|7758|7755.2|7760|7757.2|7747.7|7744.5|3315
1724084700000|2024-08-19 16:25:00|7757.7|7754.2|7779|7776.2|7780.6|7777.2|7744.3|7741.5|4233
1724085000000|2024-08-19 16:30:00|7778.6|7775.8|7763|7760.2|7788.6|7785.5|7758.5|7755.2|2940
1724085300000|2024-08-19 16:35:00|7764.6|7760.8|7770|7767.2|7778.6|7775.1|7762.6|7759.8|2187
1724085600000|2024-08-19 16:40:00|7769.3|7766.5|7751.3|7748.5|7769.6|7766.5|7748|7745.2|2547
1724085900000|2024-08-19 16:45:00|7751|7748.2|7749.7|7746.9|7753.7|7750.9|7744.7|7741.5|3064
1724086200000|2024-08-19 16:50:00|7749.3|7746.5|7744.7|7741.9|7750|7747.2|7740.7|7736.9|2325
1724086500000|2024-08-19 16:55:00|7745|7742.2|7746.1|7742.3|7758.3|7755.5|7736.4|7733.6|3537
1724086800000|2024-08-19 17:00:00|7745.4|7742.6|7735.1|7732.3|7747.1|7744.3|7729.8|7726.6|6049
1724087100000|2024-08-19 17:05:00|7735.4|7732.6|7736.4|7733.6|7749.1|7745.9|7733.1|7730.3|2165
1724087400000|2024-08-19 17:10:00|7737.4|7734.3|7737|7734.2|7748|7745.2|7734.7|7731.9|3207
1724087700000|2024-08-19 17:15:00|7736.4|7733.6|7729.7|7726.9|7739.4|7736.2|7726.4|7723.6|2624
1724088000000|2024-08-19 17:20:00|7730.1|7727.3|7725.7|7722.9|7735.3|7732.5|7718.1|7714.9|2937
1724088300000|2024-08-19 17:25:00|7727|7724.2|7713.4|7710.6|7727.7|7724.6|7710.7|7707.9|3125
1724088600000|2024-08-19 17:30:00|7713.1|7710.3|7734.7|7731.9|7736.4|7732.9|7713.1|7710.3|3153
1724088900000|2024-08-19 17:35:00|7735.4|7732.6|7730.4|7727.6|7735.7|7732.9|7723.8|7720.6|1835
1724089200000|2024-08-19 17:40:00|7730.7|7726.9|7734.1|7731.3|7738.1|7734.9|7724.3|7721|1352
1724089500000|2024-08-19 17:45:00|7734.4|7731.6|7726.4|7723.6|7735.4|7732.6|7722.8|7719.3|1626
1724089800000|2024-08-19 17:50:00|7726.8|7724|7722.7|7719.9|7731.1|7728.3|7718.1|7715.3|3089
1724090100000|2024-08-19 17:55:00|7723.4|7720.6|7718.1|7715.3|7727.9|7724.9|7717.4|7714.6|2188
1724090400000|2024-08-19 18:00:00|7719.4|7715.6|7725.2|7721.4|7726|7723.2|7711.7|7708.9|2274
1724090700000|2024-08-19 18:05:00|7725|7721.2|7730.7|7727.9|7733|7729.9|7719|7716.2|1523
1724091000000|2024-08-19 18:10:00|7731.7|7728.9|7728|7725.2|7732|7729.2|7721|7717.2|882
1724091300000|2024-08-19 18:15:00|7728.7|7724.9|7714.1|7711.3|7735|7731.5|7712.4|7709.3|3251
1724091600000|2024-08-19 18:20:00|7715.1|7712.3|7715.4|7712.6|7721.7|7718.3|7713.1|7709.6|2722
1724091900000|2024-08-19 18:25:00|7715.1|7712.3|7729.4|7726.6|7733.7|7730.9|7712.4|7709.3|5001
1724092200000|2024-08-19 18:30:00|7729.7|7726.9|7744|7741.2|7744.4|7741.2|7729.4|7726.6|2138
1724092500000|2024-08-19 18:35:00|7745|7742.2|7738.7|7735.9|7750.7|7747.9|7732.7|7729.6|1744
1724092800000|2024-08-19 18:40:00|7739.4|7735.6|7738.7|7734.9|7740.4|7736.9|7735.7|7732.6|599
1724093100000|2024-08-19 18:45:00|7738.4|7735.6|7735.7|7731.9|7738.7|7735.9|7734.7|7731.6|595
1724093400000|2024-08-19 18:50:00|7735.4|7732.6|7739.7|7736.9|7741|7737.9|7733.7|7730.6|766
1724093700000|2024-08-19 18:55:00|7739.4|7736.6|7739.4|7736.6|7742.7|7739.6|7736.4|7733.6|537
1724094000000|2024-08-19 19:00:00|7740.4|7736.9|7738.1|7734.3|7743.7|7740.6|7736.4|7733.6|328
1724094300000|2024-08-19 19:05:00|7737.7|7733.9|7729.4|7725.6|7737.7|7734.6|7727.4|7724.2|1948
1724094600000|2024-08-19 19:10:00|7729|7726.2|7729.4|7726.6|7730.4|7726.9|7725.6|7722.3|1082
1724094900000|2024-08-19 19:15:00|7729.7|7725.9|7728.1|7724.3|7729.7|7726.9|7725.1|7721.9|246
1724095200000|2024-08-19 19:20:00|7727.4|7724.6|7728.1|7724.3|7729.4|7726.6|7723.1|7719.6|355
1724095500000|2024-08-19 19:25:00|7727.7|7723.9|7732.1|7728.3|7733.1|7729.6|7727.1|7723.9|220
1724095800000|2024-08-19 19:30:00|7731.7|7727.9|7732.4|7728.6|7736.4|7732.9|7730.7|7727.3|340
1724096100000|2024-08-19 19:35:00|7731.7|7728.9|7729.7|7725.9|7732.7|7729.3|7728.7|7725.3|237
1724096400000|2024-08-19 19:40:00|7730.1|7726.3|7734.7|7730.9|7735.4|7732.2|7729.4|7725.9|180
1724096700000|2024-08-19 19:45:00|7734|7731.2|7732|7729.2|7735.4|7732.2|7730|7726.9|400
1724097000000|2024-08-19 19:50:00|7732.4|7729.6|7743|7740.2|7744|7740.7|7731.7|7728.2|398
1724097300000|2024-08-19 19:55:00|7741.4|7738.6|7740.4|7737.6|7744.4|7741.2|7738|7734.6|446
1724097600000|2024-08-19 20:00:00|7740|7737.2|7743.7|7740.9|7747.7|7744.6|7738.4|7734.6|365
1724097900000|2024-08-19 20:05:00|7743.4|7740.6|7748.7|7744.9|7751|7748.2|7743.4|7739.9|591
1724098200000|2024-08-19 20:10:00|7748|7745.2|7745|7742.2|7748|7745.2|7744|7741.2|130
1724098500000|2024-08-19 20:15:00|7744|7741.2|7745|7742.2|7745.4|7742.2|7743|7739.9|124
1724098800000|2024-08-19 20:20:00|7743|7740.2|7742.3|7739.5|7745.7|7742.9|7742.3|7739.2|188
1724099100000|2024-08-19 20:25:00|7742.7|7739.9|7744.7|7741.9|7745.3|7742.5|7742.6|7739.2|62
1724099400000|2024-08-19 20:30:00|7745|7741.2|7743.3|7739.5|7745.3|7741.9|7740.3|7736.9|131
1724099700000|2024-08-19 20:35:00|7742.7|7739.9|7741.7|7737.9|7742.7|7739.9|7741.7|7737.9|14
1724100000000|2024-08-19 20:40:00|7742.7|7738.9|7740.7|7737.9|7743|7739.9|7740.7|7737.9|232
1724100300000|2024-08-19 20:45:00|7740|7736.9|7743|7740.2|7743.4|7740.6|7739.7|7736.5|291
1724100600000|2024-08-19 20:50:00|7743.4|7739.6|7743.4|7740.6|7744.4|7741.6|7742.4|7739.6|191
1724100900000|2024-08-19 20:55:00|7744.4|7741.6|7742.3|7739.5|7747.4|7744.2|7740|7736.5|92
1724101200000|2024-08-19 21:00:00|7743|7739.2|7747.8|7744|7749.3|7744|7741|7733.2|19
1724101500000|2024-08-19 21:05:00|7747.6|7743.8|7734.3|7731.5|7747.6|7743.8|7733.3|7729.5|20
1724101800000|2024-08-19 21:10:00|7734.6|7731.8|7735.3|7731.5|7735.3|7731.8|7734.3|7731.3|128
1724102100000|2024-08-19 21:15:00|7735.6|7732.8|7746.3|7742.5|7750.4|7745.5|7735.6|7731.8|81
1724102400000|2024-08-19 21:20:00|7745.3|7742.8|7745.3|7741.5|7746.3|7742.8|7744.6|7741.5|1
1724102700000|2024-08-19 21:25:00|7744.6|7741.8|7745.3|7741.5|7745.3|7741.8|7744.6|7741.5|0
1724103000000|2024-08-19 21:30:00|7744.6|7741.8|7745.3|7741.5|7745.3|7741.8|7744.6|7741.5|0
1724103300000|2024-08-19 21:35:00|7745.1|7741.3|7745.3|7741.5|7745.3|7741.8|7744.6|7741.3|2
1724103600000|2024-08-19 21:40:00|7746|7742.2|7745.2|7741.4|7746.3|7742.5|7744.6|7741.1|2
1724103900000|2024-08-19 21:45:00|7744.9|7742.1|7744.6|7741.8|7745.2|7742.1|7744.6|7741.4|1
1724104200000|2024-08-19 21:50:00|7745.2|7741.4|7746.2|7742.4|7746.4|7742.6|7745.2|7741.4|0
1724104500000|2024-08-19 21:55:00|7744.9|7742.1|7738.6|7735.8|7745.1|7742.1|7735.9|7732.7|25
1724112000000|2024-08-20 00:00:00|7731.6|7723.8|7727.4|7723.6|7731.6|7727.1|7724.1|7720.6|252
1724112300000|2024-08-20 00:05:00|7726.4|7722.7|7720.4|7717.6|7727.4|7724.6|7719.8|7716.6|158
1724112600000|2024-08-20 00:10:00|7720.8|7717|7720.1|7716.3|7720.8|7717.3|7707.1|7704|574
1724112900000|2024-08-20 00:15:00|7719.5|7716.7|7700.5|7696.7|7719.5|7716.7|7695|7691.4|1315
1724113200000|2024-08-20 00:20:00|7699.9|7697.7|7700.5|7696.7|7701.5|7698.7|7696.2|7692.7|196
1724113500000|2024-08-20 00:25:00|7700.9|7697.1|7702.5|7698.7|7703.9|7700.7|7696.2|7693.1|45
1724113800000|2024-08-20 00:30:00|7701.9|7699.1|7719.1|7715.3|7719.8|7716.3|7698.9|7695.7|202
1724114100000|2024-08-20 00:35:00|7718.8|7715|7717.5|7714.7|7719.8|7717|7717.5|7714|33
1724114400000|2024-08-20 00:40:00|7718.5|7715.7|7721.5|7717.7|7727.5|7724.3|7718.5|7715.3|47
1724114700000|2024-08-20 00:45:00|7721.1|7717.3|7720.8|7717|7724.1|7720.7|7720.1|7717|34
1724115000000|2024-08-20 00:50:00|7720.1|7717.3|7717.5|7714.7|7720.5|7717.3|7717.5|7714.7|41
1724115300000|2024-08-20 00:55:00|7718.1|7714.3|7715.8|7712|7718.5|7715.7|7711.5|7708.7|90
1724115600000|2024-08-20 01:00:00|7715.5|7711.7|7727.1|7723.3|7729.1|7726|7711.1|7708.3|388
1724115900000|2024-08-20 01:05:00|7726.8|7723|7732.8|7730|7735.1|7732|7724.8|7721.6|252
1724116200000|2024-08-20 01:10:00|7732.3|7729|7737.8|7735|7742.4|7739.6|7731.8|7728.3|719
1724116500000|2024-08-20 01:15:00|7737.1|7734.3|7736.1|7732.3|7739.1|7736.3|7732.5|7729.3|160
1724116800000|2024-08-20 01:20:00|7735.4|7732.6|7731.7|7728.9|7737.1|7733.9|7729.4|7726.3|157
1724117100000|2024-08-20 01:25:00|7732.1|7728.3|7730.7|7727.9|7732.1|7728.9|7729.1|7725.8|179
1724117400000|2024-08-20 01:30:00|7731.7|7728.3|7730.7|7727.9|7734.7|7731.9|7729.7|7725.9|138
1724117700000|2024-08-20 01:35:00|7729.7|7726.9|7727.8|7725|7731.7|7728.3|7726.1|7723.3|172
1724118000000|2024-08-20 01:40:00|7727.4|7724.6|7728.1|7725.3|7729.1|7725.6|7724.4|7721.1|73
1724118300000|2024-08-20 01:45:00|7727.7|7724.9|7726.4|7722.6|7728.4|7725|7723.4|7719.6|67
1724118600000|2024-08-20 01:50:00|7726.1|7723.3|7720.4|7717.6|7726.4|7723.6|7718.4|7715.3|131
1724118900000|2024-08-20 01:55:00|7720.1|7717.3|7715.1|7711.3|7720.1|7717.3|7714.1|7711.3|410
1724119200000|2024-08-20 02:00:00|7714.8|7712|7713.5|7709.7|7715.5|7712.7|7710.1|7706.9|185
1724119500000|2024-08-20 02:05:00|7712.5|7709.3|7705.8|7702|7712.5|7709.3|7703.8|7701|205
1724119800000|2024-08-20 02:10:00|7706.8|7703|7706.4|7702.6|7707.8|7705|7702.3|7699|243
1724120100000|2024-08-20 02:15:00|7706.1|7703.3|7704.8|7701|7708.4|7705.6|7702.8|7700|87
1724120400000|2024-08-20 02:20:00|7703.8|7700.6|7705.8|7702|7706.4|7703|7703.8|7700.6|45
1724120700000|2024-08-20 02:25:00|7704.8|7701.6|7700.4|7696.6|7705.8|7702|7699.8|7696.6|174
1724121000000|2024-08-20 02:30:00|7700.8|7697|7705.4|7701.6|7706.8|7703|7697.4|7694.6|415
1724121300000|2024-08-20 02:35:00|7705.1|7701.3|7701.1|7698.3|7705.4|7702.6|7700.1|7697.3|219
1724121600000|2024-08-20 02:40:00|7700.1|7697.3|7698.1|7694.3|7700.1|7697.3|7694.7|7691.9|263
1724121900000|2024-08-20 02:45:00|7697.7|7694.9|7693.8|7691|7698.4|7695.3|7693.4|7689.6|280
1724122200000|2024-08-20 02:50:00|7693.4|7690.6|7692.7|7688.9|7695.8|7692.6|7691.4|7688|406
1724122500000|2024-08-20 02:55:00|7692.1|7689.3|7693.7|7690.9|7694.4|7691.3|7688.7|7685.6|749
1724122800000|2024-08-20 03:00:00|7694.1|7690.3|7692.6|7689.8|7694.2|7691.3|7690.7|7687.9|105
1724123100000|2024-08-20 03:05:00|7692.4|7689.6|7690.1|7686.3|7692.4|7689.6|7685.7|7682.9|138
1724123400000|2024-08-20 03:10:00|7689.7|7685.9|7686.1|7683.3|7690.1|7686.3|7683.1|7679.6|261
1724123700000|2024-08-20 03:15:00|7686.4|7683.6|7682.7|7679.9|7687.1|7683.9|7679.4|7676.6|500
1724124000000|2024-08-20 03:20:00|7683.1|7679.3|7680.4|7677.6|7683.7|7680.3|7680.1|7677.3|134
1724124300000|2024-08-20 03:25:00|7680.7|7677.9|7682.7|7679.9|7684.7|7681.9|7677.7|7674.3|65
1724124600000|2024-08-20 03:30:00|7683.1|7680.3|7681.7|7677.9|7684.1|7681.3|7679.1|7676.3|78
1724124900000|2024-08-20 03:35:00|7682.4|7678.6|7680.1|7676.3|7682.4|7679.3|7679.4|7676.3|37
1724125200000|2024-08-20 03:40:00|7679.4|7676.6|7679.4|7675.6|7680.4|7677.6|7678|7674.6|65
1724125500000|2024-08-20 03:45:00|7679|7676.2|7673|7670.2|7679.4|7676.2|7672.4|7669.2|125
1724125800000|2024-08-20 03:50:00|7673.4|7670.6|7677|7674.2|7677|7674.2|7669.4|7666.6|526
1724126100000|2024-08-20 03:55:00|7676.7|7673.9|7672.4|7669.6|7677|7673.9|7672|7668.6|70
1724126400000|2024-08-20 04:00:00|7672|7669.2|7672.4|7669.6|7673.4|7670.6|7671.4|7668.6|48
1724126700000|2024-08-20 04:05:00|7672|7669.2|7673.7|7670.9|7674|7670.9|7670.4|7667.2|194
1724127000000|2024-08-20 04:10:00|7673|7670.2|7672.7|7669.9|7673|7670.2|7672|7668.9|49
1724127300000|2024-08-20 04:15:00|7673|7670.2|7673.4|7669.6|7673.4|7670.6|7672|7669.2|85
1724127600000|2024-08-20 04:20:00|7673|7670.2|7673.4|7670.6|7673.4|7670.6|7672|7669.2|54
1724127900000|2024-08-20 04:25:00|7673|7670.2|7673.4|7670.6|7673.4|7670.6|7672.4|7669.6|53
1724128200000|2024-08-20 04:30:00|7675.4|7671.6|7674.3|7671.5|7676.9|7673.6|7673|7670.2|69
1724128500000|2024-08-20 04:35:00|7674|7671.2|7678|7675.2|7680|7676.8|7674|7671.2|63
1724128800000|2024-08-20 04:40:00|7679|7675.8|7676.3|7672.5|7679|7675.8|7675.3|7672.2|12
1724129100000|2024-08-20 04:45:00|7677|7673.5|7679|7675.2|7680.3|7677.5|7676.3|7673.2|47
1724129400000|2024-08-20 04:50:00|7678.3|7675.5|7680|7677.2|7680|7677.2|7677.3|7674.2|46
1724129700000|2024-08-20 04:55:00|7679.6|7676.8|7678.3|7674.5|7681.6|7678.8|7677.3|7673.7|329
1724130000000|2024-08-20 05:00:00|7678|7675.2|7676.7|7672.9|7678.7|7675.5|7673.7|7670.5|280
1724130300000|2024-08-20 05:05:00|7676.3|7672.5|7675|7672.2|7676.7|7673.5|7672.7|7669.2|152
1724130600000|2024-08-20 05:10:00|7674.7|7671.9|7674.7|7671.9|7675.7|7672.9|7673|7669.9|1163
1724130900000|2024-08-20 05:15:00|7675|7672.2|7675.7|7672.9|7678|7674.9|7675|7671.9|34
1724131200000|2024-08-20 05:20:00|7676|7673.2|7675|7672.2|7677|7673.9|7674.7|7670.9|26
1724131500000|2024-08-20 05:25:00|7675.6|7671.8|7675|7671.2|7678.6|7675.2|7673.3|7670.5|260
1724131800000|2024-08-20 05:30:00|7674|7670.8|7675.3|7672.5|7677|7673.2|7672|7668.8|541
1724132100000|2024-08-20 05:35:00|7675|7672.2|7675|7671.2|7676.3|7673.2|7673|7669.5|57
1724132400000|2024-08-20 05:40:00|7674|7670.2|7667.3|7663.5|7674|7670.5|7665|7661.5|1172
1724132700000|2024-08-20 05:45:00|7666.3|7664.5|7672.9|7669.1|7674.9|7671.8|7666.3|7662.5|381
1724133000000|2024-08-20 05:50:00|7671.9|7668.8|7667.3|7664.5|7671.9|7668.8|7665.3|7661.8|210
1724133300000|2024-08-20 05:55:00|7667.9|7665.1|7667.3|7664.5|7670.3|7667.5|7665.3|7662.1|130
1724133600000|2024-08-20 06:00:00|7666.9|7663.1|7663.9|7661.1|7668.9|7665.5|7655.6|7652.5|1056
1724133900000|2024-08-20 06:05:00|7664.3|7660.5|7665.5|7661.7|7668|7664.7|7661.3|7658.1|345
1724134200000|2024-08-20 06:10:00|7665.9|7662.1|7673.2|7670.4|7675.5|7672.4|7661.5|7657.7|389
1724134500000|2024-08-20 06:15:00|7673.5|7670.7|7674.5|7671.7|7678|7674.7|7671.5|7667.7|1627
1724134800000|2024-08-20 06:20:00|7674.1|7670.7|7680.8|7678|7681.8|7679|7673.5|7670.7|418
1724135100000|2024-08-20 06:25:00|7681.1|7678.3|7693.1|7689.3|7696.1|7693.3|7681.1|7678.3|1724
1724135400000|2024-08-20 06:30:00|7692.4|7689.6|7685.8|7683|7692.4|7689.6|7685.8|7682.6|654
1724135700000|2024-08-20 06:35:00|7686.1|7683.3|7688.1|7684.3|7692.4|7689.3|7683.8|7681|416
1724136000000|2024-08-20 06:40:00|7687.8|7684|7689.4|7685.6|7690.1|7687|7683.8|7680.6|254
1724136300000|2024-08-20 06:45:00|7688.8|7686|7691.8|7689|7691.8|7689|7688.8|7685.6|298
1724136600000|2024-08-20 06:50:00|7690.8|7688|7692.7|7688.9|7694.7|7691.6|7688.8|7686|576
1724136900000|2024-08-20 06:55:00|7692.4|7689.6|7694.1|7691.3|7698.4|7694.9|7690.1|7686.9|1018
1724137200000|2024-08-20 07:00:00|7693.1|7690.3|7693.4|7689.6|7694.4|7691.3|7688.4|7685|856
1724137500000|2024-08-20 07:05:00|7693.1|7690.3|7681.2|7678.4|7693.4|7690.3|7678.8|7676|1945
1724137800000|2024-08-20 07:10:00|7680.9|7678.1|7672.5|7668.7|7681.5|7678.4|7671.5|7668.7|1752
1724138100000|2024-08-20 07:15:00|7671.9|7669.1|7680.5|7676.7|7680.5|7677.4|7671.9|7668.7|1357
1724138400000|2024-08-20 07:20:00|7680.2|7676.4|7670.5|7666.7|7680.2|7676.7|7667.2|7663.7|1081
1724138700000|2024-08-20 07:25:00|7670.2|7667.4|7667.2|7664.4|7673.2|7670.4|7664.9|7661.7|921
1724139000000|2024-08-20 07:30:00|7666.5|7663.7|7653.9|7651.1|7668.2|7665.4|7651.9|7649.1|1748
1724139300000|2024-08-20 07:35:00|7653.2|7650.4|7660.2|7657.4|7662.2|7659.4|7651.2|7648.1|1310
1724139600000|2024-08-20 07:40:00|7660.4|7657.6|7678.4|7675.6|7681.4|7678.1|7657.8|7655|1420
1724139900000|2024-08-20 07:45:00|7679.1|7676.3|7674.7|7671.9|7685.4|7682.6|7673.2|7669.9|1069
1724140200000|2024-08-20 07:50:00|7673.7|7669.9|7662.7|7659.9|7673.7|7670.6|7661.4|7658.6|1712
1724140500000|2024-08-20 07:55:00|7663.1|7659.3|7666.8|7663|7666.8|7663.3|7653.1|7650|1313
1724140800000|2024-08-20 08:00:00|7667.1|7663.3|7660.1|7657.3|7667.8|7665|7651.1|7648.3|1328
1724141100000|2024-08-20 08:05:00|7660.5|7656.7|7657.1|7654.3|7670.8|7668|7655.1|7651.7|1839
1724141400000|2024-08-20 08:10:00|7657.8|7655|7645.5|7642.7|7658.1|7655.3|7645.1|7642|1189
1724141700000|2024-08-20 08:15:00|7646.1|7642.3|7654.8|7652|7664.8|7661.6|7645.1|7642|1326
1724142000000|2024-08-20 08:20:00|7655.1|7652.3|7647.1|7643.3|7658.4|7654.6|7646.1|7643|1155
1724142300000|2024-08-20 08:25:00|7646.7|7643.9|7629.1|7626.3|7647.1|7644.3|7624.8|7621.7|6158
1724142600000|2024-08-20 08:30:00|7629.4|7626.6|7639|7636.2|7640.7|7637.9|7627.1|7624.3|4682
1724142900000|2024-08-20 08:35:00|7638.7|7635.9|7662.5|7659.7|7664.9|7661.4|7635.4|7632.2|3663
1724143200000|2024-08-20 08:40:00|7662.9|7659.1|7664.5|7661.7|7668.5|7665.4|7657.9|7655.1|1491
1724143500000|2024-08-20 08:45:00|7665.2|7662.4|7674.9|7671.1|7674.9|7671.7|7661.5|7658.7|1206
1724143800000|2024-08-20 08:50:00|7673.5|7670.7|7674.8|7672|7681.8|7679|7669.2|7666.4|2013
1724144100000|2024-08-20 08:55:00|7674.1|7671|7685.1|7682.3|7685.1|7682.3|7672.5|7669.3|1755
1724144400000|2024-08-20 09:00:00|7685.7|7681.9|7679.7|7676.9|7686.1|7683.3|7676.8|7673.6|1555
1724144700000|2024-08-20 09:05:00|7680.1|7677.3|7664.8|7661|7681.3|7678.5|7662.1|7659|2088
1724145000000|2024-08-20 09:10:00|7664.4|7662|7653.5|7650.7|7664.8|7662|7652.2|7648.9|1732
1724145300000|2024-08-20 09:15:00|7653.8|7651|7656.5|7653.7|7657.2|7653.7|7647.5|7644.4|1099
1724145600000|2024-08-20 09:20:00|7656.2|7653.4|7667.8|7664|7669.8|7667|7653.8|7650.7|1078
1724145900000|2024-08-20 09:25:00|7668.2|7665|7677.7|7674.9|7688.7|7685.9|7667.2|7664.4|1503
1724146200000|2024-08-20 09:30:00|7678.5|7675.7|7687.5|7684.7|7688.8|7686|7676.8|7673.4|1359
1724146500000|2024-08-20 09:35:00|7688.1|7684.3|7695.4|7692.6|7696.8|7693.6|7686.5|7683.3|1964
1724146800000|2024-08-20 09:40:00|7695.2|7692.4|7707.1|7704.3|7709.4|7706.3|7694.4|7691|1339
1724147100000|2024-08-20 09:45:00|7707.4|7704.6|7709.8|7706|7710.4|7707.6|7704.4|7701.3|1456
1724147400000|2024-08-20 09:50:00|7709.4|7705.6|7717|7714.2|7719.7|7716.6|7706.1|7702.6|2494
1724147700000|2024-08-20 09:55:00|7716.6|7713.8|7718|7715.2|7718.4|7715.2|7711.7|7708.6|1023
1724148000000|2024-08-20 10:00:00|7718.4|7715.6|7730.3|7727.5|7731.6|7728.8|7716.4|7713.6|2089
1724148300000|2024-08-20 10:05:00|7730.9|7727.1|7731.6|7728.8|7732.3|7729.5|7725.9|7722.5|585
1724148600000|2024-08-20 10:10:00|7731.9|7729.1|7739.8|7736|7740.3|7737|7729.3|7726.1|2116
1724148900000|2024-08-20 10:15:00|7739.2|7736.4|7739.5|7736.7|7745.8|7742.7|7733.5|7730.4|3026
1724149200000|2024-08-20 10:20:00|7740.2|7737.4|7738.5|7735.7|7744.2|7740.7|7734.9|7732.1|864
1724149500000|2024-08-20 10:25:00|7737.5|7734.7|7733.6|7730.8|7739.5|7736.1|7727.6|7724.4|1821
1724149800000|2024-08-20 10:30:00|7733.2|7730.4|7739.2|7736.4|7740.2|7737.4|7725|7721.8|920
1724150100000|2024-08-20 10:35:00|7738.9|7735.4|7750.8|7748|7754.2|7751|7738.9|7735.4|1388
1724150400000|2024-08-20 10:40:00|7751.5|7748.7|7745.9|7743.1|7751.5|7748.7|7744.5|7741.1|360
1724150700000|2024-08-20 10:45:00|7745.2|7742.4|7753.5|7750.7|7754.1|7751|7742.5|7739.3|1100
1724151000000|2024-08-20 10:50:00|7753.1|7750.3|7757.5|7754.7|7758.1|7754.7|7750.1|7747.3|752
1724151300000|2024-08-20 10:55:00|7757.1|7754.3|7758.5|7755.7|7760.1|7757.3|7755.1|7752|1032
1724151600000|2024-08-20 11:00:00|7758.1|7755.3|7755.1|7752.3|7760.1|7756.7|7750.8|7747.3|474
1724151900000|2024-08-20 11:05:00|7755.5|7752.7|7754.8|7752|7757.1|7753.7|7748.8|7745.7|707
1724152200000|2024-08-20 11:10:00|7754.5|7751.7|7748.5|7745.7|7758.1|7755.3|7745.5|7742.4|1266
1724152500000|2024-08-20 11:15:00|7748.2|7745.4|7745.2|7742.4|7754.2|7751.4|7742.2|7739.4|4737
1724152800000|2024-08-20 11:20:00|7745.8|7742|7744.9|7742.1|7747.5|7744.1|7740.3|7737.1|1250
1724153100000|2024-08-20 11:25:00|7743.9|7741.1|7739.6|7735.8|7746.2|7743.1|7738|7735.2|2173
1724153400000|2024-08-20 11:30:00|7740|7736.2|7717.7|7713.9|7740|7736.8|7716|7713.2|2061
1724153700000|2024-08-20 11:35:00|7717.3|7713.5|7724.3|7721.5|7725.3|7721.9|7714|7711.2|408
1724154000000|2024-08-20 11:40:00|7724.9|7721.1|7737.3|7733.5|7739.9|7736.8|7724.9|7721.1|882
1724154300000|2024-08-20 11:45:00|7736.3|7732.9|7742.9|7740.1|7746.6|7743.8|7733.9|7730.9|911
1724154600000|2024-08-20 11:50:00|7742.5|7739.7|7744.2|7741.4|7748.1|7745.3|7740.5|7737.7|1046
1724154900000|2024-08-20 11:55:00|7743.9|7741.1|7752.4|7749.6|7754.9|7752.1|7743.9|7741.1|528
1724155200000|2024-08-20 12:00:00|7752.1|7749.3|7736.8|7734|7752.5|7749.3|7732.2|7729.4|947
1724155500000|2024-08-20 12:05:00|7736.2|7733.4|7736.8|7734|7741.8|7739|7724.9|7721.8|824
1724155800000|2024-08-20 12:10:00|7737.6|7734.8|7746.8|7744|7753.3|7750|7737.5|7734|732
1724156100000|2024-08-20 12:15:00|7747.2|7743.4|7740.8|7738|7752.8|7750|7736.5|7733.4|613
1724156400000|2024-08-20 12:20:00|7741.2|7738.4|7747.3|7743.5|7748.2|7745|7739.5|7736.4|486
1724156700000|2024-08-20 12:25:00|7747.2|7743.4|7753.5|7750.7|7755.5|7752|7744.5|7741.4|575
1724157000000|2024-08-20 12:30:00|7753.8|7750|7737.5|7734.7|7753.8|7750.5|7735.8|7733|1022
1724157300000|2024-08-20 12:35:00|7737.2|7734.4|7737.5|7733.7|7741.8|7739|7733.2|7729.4|420
1724157600000|2024-08-20 12:40:00|7737.2|7733.4|7731.8|7728|7739.2|7736|7728.2|7725|642
1724157900000|2024-08-20 12:45:00|7732.2|7729|7727.8|7724|7733.2|7730|7723.8|7720.3|650
1724158200000|2024-08-20 12:50:00|7727.1|7724.3|7723.1|7719.3|7731.8|7728.3|7721.1|7718|365
1724158500000|2024-08-20 12:55:00|7722.8|7720|7716.5|7713.7|7729.8|7727|7716.2|7713.1|1269
1724158800000|2024-08-20 13:00:00|7716.9|7714.1|7725.8|7722|7735.4|7732.6|7705.9|7703.1|3223
1724159100000|2024-08-20 13:05:00|7726.1|7722.3|7746|7743.2|7746.8|7743.5|7712.8|7709.6|1713
1724159400000|2024-08-20 13:10:00|7745.7|7742.9|7730.3|7727.5|7747.7|7744.5|7724.7|7721.9|1006
1724159700000|2024-08-20 13:15:00|7730.7|7727.9|7726|7723.2|7734|7730.9|7716|7712.9|2297
1724160000000|2024-08-20 13:20:00|7725.3|7722.5|7744.2|7741.4|7747.9|7745.1|7725.2|7721.9|2498
1724160300000|2024-08-20 13:25:00|7744.6|7740.8|7766.8|7764|7767.8|7764.6|7739.9|7737.1|3360
1724160600000|2024-08-20 13:30:00|7767.1|7764.3|7763.8|7760|7771.4|7768|7760.8|7758|1444
1724160900000|2024-08-20 13:35:00|7763.4|7759.6|7757.2|7753.4|7763.8|7760.6|7745.2|7742.4|2566
1724161200000|2024-08-20 13:40:00|7756.6|7753.8|7769.8|7767|7776.2|7773.3|7754.8|7751.7|2526
1724161500000|2024-08-20 13:45:00|7770.1|7767.3|7757.1|7754.3|7772.8|7769.7|7750.6|7747|2124
1724161800000|2024-08-20 13:50:00|7757.5|7753.7|7772.4|7769.6|7773.7|7770.6|7748|7744.7|2240
1724162100000|2024-08-20 13:55:00|7772|7768.6|7782.4|7779.6|7788.4|7785.6|7771|7767.6|3571
1724162400000|2024-08-20 14:00:00|7782.1|7779.3|7783.4|7780.6|7792|7789.2|7777.6|7774.8|2683
1724162700000|2024-08-20 14:05:00|7783.7|7780.9|7778.7|7775.9|7784.7|7781.6|7774.1|7771.3|1393
1724163000000|2024-08-20 14:10:00|7779.7|7776.6|7785.6|7782.8|7787.6|7784.8|7774|7770.6|1963
1724163300000|2024-08-20 14:15:00|7786|7783.2|7770.9|7767.1|7791|7787.8|7768.4|7765.1|2910
1724163600000|2024-08-20 14:20:00|7771.3|7767.5|7781.2|7777.4|7787.8|7785|7769.9|7766.5|1297
1724163900000|2024-08-20 14:25:00|7780.5|7777.7|7779.2|7776.4|7783.8|7781|7765.5|7761.7|1552
1724164200000|2024-08-20 14:30:00|7779.5|7776.7|7758|7755.2|7782.2|7779.4|7754.2|7751.4|2337
1724164500000|2024-08-20 14:35:00|7757.6|7754.8|7752.2|7748.4|7761.2|7757.4|7745.3|7742|2073
1724164800000|2024-08-20 14:40:00|7751.6|7748.8|7744.9|7742.1|7753.2|7749.8|7737.3|7734.2|3250
1724165100000|2024-08-20 14:45:00|7744.5|7740.7|7716.1|7713.3|7746.5|7743.7|7715.1|7712|5387
1724165400000|2024-08-20 14:50:00|7716.8|7714|7700.5|7697.7|7717.1|7714|7697.5|7694.7|4510
1724165700000|2024-08-20 14:55:00|7700.1|7697.3|7708.4|7705.6|7725.7|7722.2|7698.5|7695.3|2604
1724166000000|2024-08-20 15:00:00|7708.7|7705.9|7678.1|7674.3|7717.5|7714.2|7677.7|7674.3|3084
1724166300000|2024-08-20 15:05:00|7677.7|7674.9|7679.3|7675.5|7696|7693.2|7668|7664.8|3456
1724166600000|2024-08-20 15:10:00|7679.6|7675.8|7681.6|7678.8|7687.6|7684.5|7669|7665.8|2775
1724166900000|2024-08-20 15:15:00|7681.3|7678.5|7685.3|7682.5|7698.9|7695.7|7677|7673.8|2373
1724167200000|2024-08-20 15:20:00|7686.3|7683.5|7664.5|7661.7|7695.9|7692.7|7664.5|7661.2|2439
1724167500000|2024-08-20 15:25:00|7665|7662.2|7681.1|7678.3|7683.8|7681|7665|7661.8|7311
1724167800000|2024-08-20 15:30:00|7681.4|7678.6|7711.5|7708.7|7712.5|7709.7|7678.3|7674.8|7850
1724168100000|2024-08-20 15:35:00|7711.8|7709|7714.2|7711.4|7724.9|7721.7|7703.2|7700.1|1827
1724168400000|2024-08-20 15:40:00|7713.9|7711.1|7695.9|7692.1|7715.9|7713.1|7694.9|7691.1|1144
1724168700000|2024-08-20 15:45:00|7694.9|7692.2|7699.9|7696.1|7701.9|7698.7|7686.2|7683.4|1011
1724169000000|2024-08-20 15:50:00|7699.2|7696.4|7694.6|7691.8|7709.9|7706.7|7691.6|7688.1|1082
1724169300000|2024-08-20 15:55:00|7694.9|7692.1|7681.3|7678.5|7698.1|7694.8|7677.3|7674.1|1489
1724169600000|2024-08-20 16:00:00|7680.9|7678.1|7689.6|7686.8|7695.9|7692.8|7680.9|7678.1|1337
1724169900000|2024-08-20 16:05:00|7689.9|7687.1|7693.6|7690.8|7696.6|7693.4|7686.6|7683.1|1189
1724170200000|2024-08-20 16:10:00|7694.2|7690.4|7710.6|7707.8|7712.9|7709.5|7688.9|7685.8|611
1724170500000|2024-08-20 16:15:00|7711.3|7708.5|7685.9|7683.1|7716.6|7713.8|7685.5|7682.5|729
1724170800000|2024-08-20 16:20:00|7686.2|7683.4|7690.3|7687.5|7692.3|7689.1|7682.9|7680.1|694
1724171100000|2024-08-20 16:25:00|7689.9|7687.1|7687.5|7683.7|7695.3|7692.4|7686.5|7683.6|498
1724171400000|2024-08-20 16:30:00|7686.5|7684.1|7676.9|7674.1|7687.5|7684.7|7668.3|7665.5|2207
1724171700000|2024-08-20 16:35:00|7677.2|7674.4|7688.9|7685.1|7689.2|7686.1|7674.6|7671.5|541
1724172000000|2024-08-20 16:40:00|7688.5|7685.7|7683.5|7680.7|7688.9|7685.7|7678.5|7675.1|1001
1724172300000|2024-08-20 16:45:00|7683.9|7681.1|7687.5|7684.7|7691.9|7689.1|7680.9|7677.7|363
1724172600000|2024-08-20 16:50:00|7688.5|7685.1|7684.5|7681.7|7688.5|7685.3|7681.9|7678.7|359
1724172900000|2024-08-20 16:55:00|7684.8|7682|7691.4|7688.6|7702.4|7699.6|7684.1|7680.7|889
1724173200000|2024-08-20 17:00:00|7691.8|7688|7677.7|7673.9|7691.8|7688|7676|7672.6|841
1724173500000|2024-08-20 17:05:00|7677.3|7674.5|7691|7688.2|7695|7691.9|7677|7673.7|1079
1724173800000|2024-08-20 17:10:00|7691.7|7687.9|7682|7679.2|7691.7|7687.9|7680.7|7677.2|617
1724174100000|2024-08-20 17:15:00|7682.4|7678.6|7682|7678.2|7687|7684.2|7681|7677.6|311
1724174400000|2024-08-20 17:20:00|7681.4|7678.6|7680.6|7677.8|7683.6|7680.8|7672.4|7669.2|603
1724174700000|2024-08-20 17:25:00|7680.9|7678.1|7682.6|7678.8|7684.6|7681.2|7675|7671.8|424
1724175000000|2024-08-20 17:30:00|7683|7679.2|7676|7672.2|7684.6|7681.2|7674|7670.8|457
1724175300000|2024-08-20 17:35:00|7675.4|7672.6|7678.6|7675.8|7680.6|7677.2|7674.4|7671.2|273
1724175600000|2024-08-20 17:40:00|7679|7676.2|7681|7677.2|7682.6|7679.8|7674.6|7671.5|348
1724175900000|2024-08-20 17:45:00|7680.6|7676.8|7676|7673.2|7681|7678.2|7672.6|7668.8|807
1724176200000|2024-08-20 17:50:00|7675.6|7672.8|7690.1|7687.3|7691.8|7689|7671.6|7668.8|3288
1724176500000|2024-08-20 17:55:00|7690.4|7686.6|7684.8|7682|7694.4|7690.6|7683.4|7680.6|1206
1724176800000|2024-08-20 18:00:00|7684.1|7681.3|7690.8|7688|7696.4|7693.6|7681.8|7678.6|991
1724177100000|2024-08-20 18:05:00|7690.4|7687.6|7686.5|7682.7|7690.8|7687.6|7681.1|7678.3|1389
1724177400000|2024-08-20 18:10:00|7686.1|7683.3|7690.8|7688|7697.5|7694.3|7684.5|7681.7|1802
1724177700000|2024-08-20 18:15:00|7691.8|7689|7689.8|7686|7695.5|7692.3|7686.8|7683.7|1062
1724178000000|2024-08-20 18:20:00|7689.2|7686.4|7680.2|7677.4|7689.8|7686.7|7679.5|7676.4|1942
1724178300000|2024-08-20 18:25:00|7679.8|7677|7677.5|7674.7|7685.1|7682.3|7669.8|7667|5624
1724178600000|2024-08-20 18:30:00|7677.7|7674.9|7678.5|7675.7|7682.5|7679.3|7675.5|7672.7|1426
1724178900000|2024-08-20 18:35:00|7679.5|7676|7682.4|7678.6|7682.4|7679.3|7674.8|7671.7|382
1724179200000|2024-08-20 18:40:00|7682.1|7678.3|7684.1|7680.3|7686.1|7682.6|7678.8|7675.6|346
1724179500000|2024-08-20 18:45:00|7684.8|7681.3|7690.7|7686.9|7690.7|7687.3|7680.1|7676.3|521
1724179800000|2024-08-20 18:50:00|7690.3|7687.5|7687.7|7684.9|7691.7|7688.3|7686.7|7682.9|106
1724180100000|2024-08-20 18:55:00|7688.1|7685.3|7688.1|7685.3|7688.7|7685.5|7684.7|7681.6|359
1724180400000|2024-08-20 19:00:00|7687.7|7684.9|7686.7|7683.9|7688.1|7684.9|7684.7|7681.2|72
1724180700000|2024-08-20 19:05:00|7687|7684.2|7688|7684.2|7689|7685.9|7685|7681.9|477
1724181000000|2024-08-20 19:10:00|7687.7|7684.9|7689.3|7685.5|7689.7|7686.5|7686|7682.9|115
1724181300000|2024-08-20 19:15:00|7689.7|7685.9|7688.7|7684.9|7692.7|7689.2|7688|7684.9|75
1724181600000|2024-08-20 19:20:00|7689|7685.2|7686.7|7682.9|7689|7685.9|7685.3|7681.9|42
1724181900000|2024-08-20 19:25:00|7687|7683.2|7687.6|7683.8|7689.3|7685.9|7685.7|7682.9|99
1724182200000|2024-08-20 19:30:00|7687.3|7684.5|7686.3|7683.5|7689.3|7686.2|7684.3|7680.8|137
1724182500000|2024-08-20 19:35:00|7686.6|7683.8|7681.3|7678.5|7686.6|7683.8|7680.6|7677.8|226
1724182800000|2024-08-20 19:40:00|7681.6|7678.8|7686.6|7683.8|7687.6|7684.8|7680.6|7677.5|256
1724183100000|2024-08-20 19:45:00|7686.3|7683.5|7682.6|7679.8|7686.3|7683.5|7681.6|7678.1|339
1724183400000|2024-08-20 19:50:00|7683|7680.2|7676.6|7672.8|7683.6|7680.8|7675|7672.2|130
1724183700000|2024-08-20 19:55:00|7676|7673.2|7677.2|7673.4|7678.2|7674.8|7674.6|7671.4|387
1724184000000|2024-08-20 20:00:00|7676.9|7674.1|7680.2|7676.4|7681.2|7678.4|7676.6|7673.4|53
1724184300000|2024-08-20 20:05:00|7680.6|7677.4|7679.6|7676.8|7680.6|7677.4|7677.6|7674.4|49
1724184600000|2024-08-20 20:10:00|7679.2|7676.4|7679.6|7675.8|7680.6|7677.1|7678.6|7675.8|173
1724184900000|2024-08-20 20:15:00|7678.9|7676.1|7673.9|7670.1|7678.9|7676.1|7672.6|7669.1|180
1724185200000|2024-08-20 20:20:00|7673.3|7670.5|7678.3|7674.5|7678.6|7675.1|7672.9|7670.1|160
1724185500000|2024-08-20 20:25:00|7677.9|7674.1|7681.4|7677.6|7681.7|7678.5|7677.6|7674.1|41
1724185800000|2024-08-20 20:30:00|7681.9|7678.1|7682.3|7678.5|7686.9|7683.1|7678.3|7674.5|477
1724186100000|2024-08-20 20:35:00|7681.9|7678.1|7674.9|7671.1|7682.3|7679.1|7673.3|7669.5|147
1724186400000|2024-08-20 20:40:00|7676.9|7672.1|7674|7671.2|7678.6|7675.5|7669|7665.6|1322
1724186700000|2024-08-20 20:45:00|7673.6|7670.8|7671|7668.2|7674.6|7671.8|7670|7666.8|100
1724187000000|2024-08-20 20:50:00|7670.6|7667.8|7671.9|7668.1|7671.9|7668.8|7669.6|7665.8|73
1724187300000|2024-08-20 20:55:00|7671.3|7668.5|7671.2|7668.4|7672.6|7669.4|7671.2|7668.1|104
1724187600000|2024-08-20 21:00:00|7671.9|7668.1|7677.6|7669.8|7677.7|7674.4|7671.9|7666.7|144
1724187900000|2024-08-20 21:05:00|7678.7|7670.9|7681.9|7678.1|7681.9|7678.2|7674.6|7670.1|53
1724188200000|2024-08-20 21:10:00|7682|7678.2|7681.7|7673.9|7683.1|7678.4|7676.9|7672.4|93
1724188500000|2024-08-20 21:15:00|7676.9|7674.1|7676.6|7672.8|7679.6|7674.4|7676.5|7671.8|2
1724188800000|2024-08-20 21:20:00|7676.2|7672.4|7674.8|7672|7677.1|7674|7674.8|7672|2
1724189100000|2024-08-20 21:25:00|7675.5|7671.7|7675.8|7672|7675.8|7672|7675.5|7671.7|4
1724189400000|2024-08-20 21:30:00|7675.2|7672.4|7675.2|7672.4|7675.2|7672.4|7675.2|7672.4|1
1724189700000|2024-08-20 21:35:00|7675.8|7672|7676.2|7673.4|7676.2|7673.4|7675.5|7672|2
1724190000000|2024-08-20 21:40:00|7676.8|7673|7676.2|7673.4|7677.5|7674.4|7676.2|7673|8
1724190300000|2024-08-20 21:45:00|7677.5|7674.7|7676.7|7668.9|7678.2|7674.7|7669.8|7667|25
1724190600000|2024-08-20 21:50:00|7676.8|7669|7677.7|7673.9|7677.7|7673.9|7675.2|7667.4|6
1724190900000|2024-08-20 21:55:00|7677.3|7673.5|7678.5|7670.7|7678.5|7673.5|7675.7|7667.9|12
1724198400000|2024-08-21 00:00:00|7672|7664.2|7668.1|7664.3|7672|7666.9|7664.7|7661.3|122
1724198700000|2024-08-21 00:05:00|7667.4|7664.6|7673.7|7670.9|7675.3|7671.9|7666.7|7663.9|37
1724199000000|2024-08-21 00:10:00|7673.3|7670.5|7670.3|7666.5|7673.3|7670.5|7669.3|7665.5|47
1724199300000|2024-08-21 00:15:00|7670.7|7667.9|7673.3|7669.5|7673.7|7669.9|7669|7665.5|26
1724199600000|2024-08-21 00:20:00|7672.7|7669.9|7673.3|7670.5|7674.9|7671.9|7670.3|7667.3|81
1724199900000|2024-08-21 00:25:00|7673.7|7669.9|7674.3|7670.5|7674.7|7671.1|7671.7|7668.5|24
1724200200000|2024-08-21 00:30:00|7675.3|7671.5|7672.7|7668.9|7675.3|7671.9|7671.7|7668.9|74
1724200500000|2024-08-21 00:35:00|7671.7|7669.2|7673.7|7669.9|7674.4|7671.2|7671.7|7668.9|15
1724200800000|2024-08-21 00:40:00|7673.3|7670.5|7674.3|7671.5|7675.7|7672.5|7671.9|7668.9|12
1724201100000|2024-08-21 00:45:00|7673.3|7670.5|7682.9|7679.1|7684.5|7681.1|7673.3|7670.1|288
1724201400000|2024-08-21 00:50:00|7682.5|7678.7|7677.9|7674.1|7682.9|7679.7|7677.5|7674.1|32
1724201700000|2024-08-21 00:55:00|7677.3|7674.5|7679.3|7676.5|7680.9|7677.1|7676.9|7674.1|53
1724202000000|2024-08-21 01:00:00|7678.9|7676.1|7686.3|7682.5|7687.3|7683.8|7674.9|7672.1|156
1724202300000|2024-08-21 01:05:00|7685.9|7683.1|7683.6|7679.8|7687.3|7683.5|7682.3|7678.8|77
1724202600000|2024-08-21 01:10:00|7683.3|7680.5|7685|7681.2|7686|7683.2|7682|7678.8|72
1724202900000|2024-08-21 01:15:00|7684.6|7682.2|7685.6|7681.8|7690.6|7687.4|7681.2|7677.8|121
1724203200000|2024-08-21 01:20:00|7685|7682.2|7679|7676.2|7685|7682.2|7677.6|7674.2|58
1724203500000|2024-08-21 01:25:00|7678.6|7675.2|7674.7|7670.9|7679.3|7676.2|7671.3|7668.2|342
1724203800000|2024-08-21 01:30:00|7674.3|7670.5|7673|7669.2|7676.3|7673.5|7665|7662.2|292
1724204100000|2024-08-21 01:35:00|7672|7669.5|7675.3|7672.5|7676.3|7673.1|7671.8|7668.5|116
1724204400000|2024-08-21 01:40:00|7675.9|7672.1|7677.3|7674.5|7680.3|7677.1|7673.3|7670.1|132
1724204700000|2024-08-21 01:45:00|7676.9|7674.1|7671.3|7668.5|7678.3|7675.5|7670.9|7667.5|80
1724205000000|2024-08-21 01:50:00|7672.3|7669.1|7673.3|7670.5|7676.3|7673.1|7669.9|7666.5|75
1724205300000|2024-08-21 01:55:00|7672.3|7668.5|7667.7|7663.9|7672.3|7669.1|7667.3|7663.5|110
1724205600000|2024-08-21 02:00:00|7667.3|7663.5|7671.6|7667.8|7674.7|7671.5|7666.7|7663.5|69
1724205900000|2024-08-21 02:05:00|7671.3|7668.5|7672.9|7670.1|7673.3|7670.1|7670.3|7666.8|70
1724206200000|2024-08-21 02:10:00|7673.3|7669.5|7670.3|7666.5|7673.3|7670.5|7667.3|7664.5|122
1724206500000|2024-08-21 02:15:00|7670.6|7666.8|7664.6|7661.8|7671.3|7668.1|7664.6|7661.5|116
1724206800000|2024-08-21 02:20:00|7665.6|7660.8|7664.6|7661.8|7665.6|7661.8|7663.6|7660.5|55
1724207100000|2024-08-21 02:25:00|7665.6|7662.5|7664.2|7660.4|7666.6|7663.8|7663.6|7660.4|54
1724207400000|2024-08-21 02:30:00|7664.6|7660.8|7667.2|7664.4|7667.6|7664.8|7661.9|7659.1|463
1724207700000|2024-08-21 02:35:00|7667.9|7665.1|7668.2|7664.4|7670.9|7667.4|7666.9|7664.1|67
1724208000000|2024-08-21 02:40:00|7667.2|7663.4|7657.2|7654.4|7667.2|7663.8|7655.2|7651.8|210
1724208300000|2024-08-21 02:45:00|7656.9|7654.1|7658.8|7655|7659.2|7656|7652.6|7649.4|145
1724208600000|2024-08-21 02:50:00|7659.2|7655.4|7657.2|7654.4|7660.6|7657.4|7654.7|7651.4|59
1724208900000|2024-08-21 02:55:00|7657.8|7654|7658.8|7656|7659.6|7656|7656.8|7654|38
1724209200000|2024-08-21 03:00:00|7659.2|7656.4|7659.6|7656.8|7663.8|7660.4|7658.8|7656|576
1724209500000|2024-08-21 03:05:00|7659.8|7657|7656.2|7652.4|7660.8|7657.4|7653.6|7650.4|78
1724209800000|2024-08-21 03:10:00|7655.6|7652.8|7662.8|7660|7664.8|7661.4|7655.6|7652.4|86
1724210100000|2024-08-21 03:15:00|7663.2|7660.4|7660.2|7657.4|7664.8|7661.4|7659.5|7656.4|166
1724210400000|2024-08-21 03:20:00|7660.5|7657.7|7663.8|7661|7664.2|7661|7658.5|7655.7|24
1724210700000|2024-08-21 03:25:00|7664.2|7660.4|7666.2|7663.4|7668.2|7665.4|7663.2|7660|14
1724211000000|2024-08-21 03:30:00|7666.5|7662.7|7668.5|7665.7|7668.8|7665.7|7665.8|7662.4|22
1724211300000|2024-08-21 03:35:00|7668.2|7665.4|7668.1|7665.3|7669.2|7666|7667.8|7665|25
1724211600000|2024-08-21 03:40:00|7667.8|7665|7665.1|7662.3|7668.1|7665.3|7663.8|7660.3|103
1724211900000|2024-08-21 03:45:00|7664.8|7662|7665.1|7662.3|7665.5|7662.7|7664.8|7662|2
1724212200000|2024-08-21 03:50:00|7664.8|7662|7665.1|7662.3|7666.1|7662.7|7664.5|7661.3|8
1724212500000|2024-08-21 03:55:00|7665.8|7663|7665.5|7662.7|7666.5|7663.7|7665.1|7662.3|13
1724212800000|2024-08-21 04:00:00|7665.1|7662.3|7666.1|7663.3|7666.5|7663.7|7663.5|7660.3|10
1724213100000|2024-08-21 04:05:00|7665.1|7662.3|7668.1|7665.3|7668.1|7665.3|7665.1|7662.3|18
1724213400000|2024-08-21 04:10:00|7667.7|7664.9|7664.1|7661.3|7667.7|7664.9|7664.1|7661.3|20
1724213700000|2024-08-21 04:15:00|7665.1|7661.7|7664.1|7661.3|7665.1|7661.7|7663.7|7660.9|4
1724214000000|2024-08-21 04:20:00|7664.7|7660.9|7665.7|7662.9|7665.7|7662.9|7664.7|7660.9|3
1724214300000|2024-08-21 04:25:00|7666.1|7663.3|7668.1|7664.3|7668.7|7665.3|7666.1|7663.3|5
1724214600000|2024-08-21 04:30:00|7667.7|7664.9|7667.1|7664.3|7668.3|7665.3|7663.7|7660.3|402
1724214900000|2024-08-21 04:35:00|7666.7|7663.9|7670|7666.2|7670.3|7667.2|7666.3|7663.5|26
1724215200000|2024-08-21 04:40:00|7668.3|7665.5|7665.7|7661.9|7669|7665.5|7664.3|7661.1|42
1724215500000|2024-08-21 04:45:00|7665.3|7662.5|7664.7|7661.9|7665.7|7662.5|7663.3|7660.4|19
1724215800000|2024-08-21 04:50:00|7665|7662.2|7666.7|7663.9|7667|7664.2|7665|7661.9|28
1724216100000|2024-08-21 04:55:00|7666|7663.2|7668|7665.2|7668|7665.2|7665.7|7662.9|36
1724216400000|2024-08-21 05:00:00|7667.7|7664.9|7669|7666.2|7669.4|7666.2|7666|7663.2|15
1724216700000|2024-08-21 05:05:00|7670.7|7666.9|7669|7666.2|7672.7|7669.2|7667.5|7664.2|27
1724217000000|2024-08-21 05:10:00|7669.6|7665.8|7669|7666.2|7671.6|7668.2|7669|7665.8|20
1724217300000|2024-08-21 05:15:00|7669.6|7665.8|7668|7665.2|7670|7666.2|7666|7663.2|25
1724217600000|2024-08-21 05:20:00|7668.4|7665.6|7663.4|7659.6|7668.4|7665.6|7661.4|7658.2|36
1724217900000|2024-08-21 05:25:00|7662.7|7659.9|7663.4|7660.6|7664.4|7661.2|7661.4|7658.2|13
1724218200000|2024-08-21 05:30:00|7663|7660.2|7663|7660.2|7666.4|7663.6|7663|7659.8|110
1724218500000|2024-08-21 05:35:00|7663.4|7660.6|7669.3|7665.5|7670|7667.2|7662|7658.6|106
1724218800000|2024-08-21 05:40:00|7669|7665.2|7668.3|7665.5|7670.3|7667.2|7665.3|7662.2|89
1724219100000|2024-08-21 05:45:00|7669|7665.2|7668|7664.2|7670|7666.5|7666|7662.7|17
1724219400000|2024-08-21 05:50:00|7668.3|7665.2|7667.3|7663.5|7669|7665.5|7665.3|7662.2|173
1724219700000|2024-08-21 05:55:00|7666.7|7663.9|7663.3|7659.5|7667.3|7663.9|7661|7658|83
1724220000000|2024-08-21 06:00:00|7663.6|7660.5|7667.2|7664.4|7667.2|7664.4|7658.9|7655.1|210
1724220300000|2024-08-21 06:05:00|7667.3|7663.5|7662.9|7659.1|7667.3|7663.5|7660.9|7658.1|82
1724220600000|2024-08-21 06:10:00|7662.6|7659.8|7667.6|7663.8|7667.6|7664.1|7659.3|7656.1|137
1724220900000|2024-08-21 06:15:00|7666.9|7664.1|7663.3|7659.5|7666.9|7664.1|7662.3|7659.1|111
1724221200000|2024-08-21 06:20:00|7662.9|7660.1|7671.2|7667.4|7671.5|7668.4|7662.9|7660.1|191
1724221500000|2024-08-21 06:25:00|7671.5|7667.7|7664.5|7661.7|7671.5|7668.7|7664.3|7661.1|139
1724221800000|2024-08-21 06:30:00|7665.5|7662.7|7666.3|7662.5|7667.9|7664.1|7663.9|7660.1|138
1724222100000|2024-08-21 06:35:00|7665.9|7662.1|7672.5|7669.7|7672.9|7670.1|7664.9|7662.1|169
1724222400000|2024-08-21 06:40:00|7672.9|7670.1|7676.1|7673.3|7677.5|7674.3|7667.3|7664.5|254
1724222700000|2024-08-21 06:45:00|7675.8|7673|7693.8|7690|7694.8|7692|7675.5|7672.3|793
1724223000000|2024-08-21 06:50:00|7693.4|7690.6|7688.5|7684.7|7693.8|7690.6|7686.1|7683.3|533
1724223300000|2024-08-21 06:55:00|7689|7685.7|7697.5|7693.7|7701.1|7697.9|7687.5|7684.3|734
1724223600000|2024-08-21 07:00:00|7696.5|7692.7|7675.2|7672.4|7696.5|7693.2|7675|7671.8|562
1724223900000|2024-08-21 07:05:00|7676.2|7673.4|7677.5|7674.7|7679.5|7676.7|7673|7668.4|2056
1724224200000|2024-08-21 07:10:00|7676.5|7673.7|7677.5|7674.7|7678.8|7675.7|7673.5|7669.7|518
1724224500000|2024-08-21 07:15:00|7676.5|7673.7|7679.1|7675.3|7683.7|7680.9|7674.3|7671|514
1724224800000|2024-08-21 07:20:00|7678.5|7675.7|7680.7|7676.9|7682.7|7679.3|7676.7|7673.3|330
1724225100000|2024-08-21 07:25:00|7680.1|7677.3|7676.5|7673.7|7680.1|7677.3|7675.5|7672.3|345
1724225400000|2024-08-21 07:30:00|7677.5|7674.3|7664.8|7661|7677.6|7674.3|7663.8|7661|848
1724225700000|2024-08-21 07:35:00|7664.2|7661.4|7664.2|7660.4|7665.8|7662.6|7656.4|7653.6|1489
1724226000000|2024-08-21 07:40:00|7663.8|7661|7669.2|7666.4|7671.8|7668.6|7663.8|7661|590
1724226300000|2024-08-21 07:45:00|7668.4|7665.6|7659.2|7656.4|7669.2|7666|7659.2|7656|434
1724226600000|2024-08-21 07:50:00|7658.8|7656|7663.8|7661|7664.8|7661.6|7658.2|7655.4|666
1724226900000|2024-08-21 07:55:00|7664.2|7661.4|7667.8|7665|7669.8|7667|7662.2|7659|420
1724227200000|2024-08-21 08:00:00|7668.4|7665.6|7675.8|7673|7676.2|7673.3|7658.2|7655.4|1531
1724227500000|2024-08-21 08:05:00|7676|7673.2|7675.4|7671.6|7678.8|7675.3|7668.1|7664.7|992
1724227800000|2024-08-21 08:10:00|7674.8|7672|7659.9|7657.1|7676.8|7673.6|7659.1|7655.7|1011
1724228100000|2024-08-21 08:15:00|7659.5|7656.7|7673.4|7670.6|7679.4|7676.2|7659.4|7656.1|1111
1724228400000|2024-08-21 08:20:00|7673.8|7670|7684.6|7680.8|7687.6|7684.5|7670.4|7667|1606
1724228700000|2024-08-21 08:25:00|7683.6|7679.5|7677.1|7673.3|7686|7682.8|7675.4|7671.9|4578
1724229000000|2024-08-21 08:30:00|7676.5|7673.7|7682.7|7678.9|7685.7|7682.9|7670.7|7667.6|3419
1724229300000|2024-08-21 08:35:00|7682.1|7679.3|7677.5|7674.7|7690.7|7687.6|7676.1|7673.3|1282
1724229600000|2024-08-21 08:40:00|7677.1|7674.3|7679.5|7676.7|7682.1|7679.3|7674.1|7671|533
1724229900000|2024-08-21 08:45:00|7679.8|7676|7679.1|7675.3|7682.3|7679.3|7668.8|7665.7|696
1724230200000|2024-08-21 08:50:00|7678.5|7675.7|7690.1|7687.3|7691.1|7687.9|7678.5|7675.3|516
1724230500000|2024-08-21 08:55:00|7690.3|7687.5|7689.7|7686.9|7695.2|7692.3|7689.1|7685.9|557
1724230800000|2024-08-21 09:00:00|7690.1|7687.3|7686.1|7683.3|7696.1|7693.3|7683.4|7680|945
1724231100000|2024-08-21 09:05:00|7686.4|7682.6|7688.4|7684.6|7689.4|7686.3|7680.8|7677.6|177
1724231400000|2024-08-21 09:10:00|7687.8|7685|7682.1|7679.3|7688.4|7685.3|7676.8|7673.6|273
1724231700000|2024-08-21 09:15:00|7682.4|7679.6|7680.8|7678|7686.4|7683.6|7677.8|7674.6|298
1724232000000|2024-08-21 09:20:00|7679.8|7677|7693|7690.2|7695|7691.6|7678.8|7676|443
1724232300000|2024-08-21 09:25:00|7693.4|7690.6|7709.9|7707.1|7710.3|7707.5|7689|7685.6|1750
1724232600000|2024-08-21 09:30:00|7710.3|7707.5|7703.9|7701.1|7713.5|7710.7|7698.7|7695.5|797
1724232900000|2024-08-21 09:35:00|7703.5|7700.7|7701.3|7697.5|7707.3|7704.5|7700.6|7697.5|373
1724233200000|2024-08-21 09:40:00|7700.9|7698.1|7696.3|7693.5|7703.3|7700.5|7693.6|7690.8|922
1724233500000|2024-08-21 09:45:00|7697|7694.2|7697.6|7693.8|7698|7695.2|7689|7686.2|677
1724233800000|2024-08-21 09:50:00|7697|7694.2|7709.2|7705.4|7709.2|7706.1|7696.3|7693.5|589
1724234100000|2024-08-21 09:55:00|7708.9|7705.1|7707.5|7704.7|7709.9|7706.4|7704.2|7701.4|454
1724234400000|2024-08-21 10:00:00|7707.9|7705.1|7714.1|7711.3|7715.5|7712.3|7707.2|7704.4|1375
1724234700000|2024-08-21 10:05:00|7714.5|7711.7|7716.5|7713.7|7719.5|7716.7|7713.5|7710.3|685
1724235000000|2024-08-21 10:10:00|7717.1|7713.3|7720.5|7717.7|7724.1|7720.9|7715.5|7712.7|755
1724235300000|2024-08-21 10:15:00|7720.1|7717.3|7720.1|7717.3|7721.1|7718.3|7716.5|7713.3|425
1724235600000|2024-08-21 10:20:00|7719.5|7716.7|7717.8|7715|7726.1|7722.9|7717.5|7714.7|1098
1724235900000|2024-08-21 10:25:00|7718.2|7714.4|7721.4|7717.6|7722.5|7719.7|7716.2|7713|175
1724236200000|2024-08-21 10:30:00|7720.4|7718.6|7720.4|7717.6|7721.8|7718.6|7716.8|7714|214
1724236500000|2024-08-21 10:35:00|7719.8|7717|7705.9|7703.1|7720.4|7717|7703.9|7700.8|1889
1724236800000|2024-08-21 10:40:00|7706.3|7702.5|7701.9|7699.1|7706.9|7704.1|7701.7|7698.5|951
1724237100000|2024-08-21 10:45:00|7702.7|7699.9|7699.7|7696.9|7702.7|7699.9|7696.7|7693.9|1312
1724237400000|2024-08-21 10:50:00|7699.3|7696.5|7699.7|7695.9|7702.7|7699.9|7696.7|7693.9|244
1724237700000|2024-08-21 10:55:00|7699|7696.2|7692.4|7688.6|7701|7697.5|7690.4|7687.6|457
1724238000000|2024-08-21 11:00:00|7692|7688.2|7685|7682.2|7695.4|7692.2|7680|7676.2|767
1724238300000|2024-08-21 11:05:00|7684.4|7681.2|7678.4|7674.6|7685.6|7682.6|7673.4|7670.6|470
1724238600000|2024-08-21 11:10:00|7677.4|7673|7681.3|7678.5|7684.3|7680.8|7674.8|7672|850
1724238900000|2024-08-21 11:15:00|7681.6|7678.8|7686.6|7683.8|7694.6|7691.5|7680.3|7677.5|1396
1724239200000|2024-08-21 11:20:00|7686.4|7683.6|7683|7680.2|7687.6|7684.5|7680.4|7677.2|456
1724239500000|2024-08-21 11:25:00|7682.7|7679.9|7691|7687.2|7692|7688.8|7678.6|7675.6|476
1724239800000|2024-08-21 11:30:00|7690.6|7687.8|7698.6|7695.8|7699.6|7696.2|7684.4|7681.2|337
1724240100000|2024-08-21 11:35:00|7699|7695.2|7690.4|7686.6|7700|7696.6|7686.6|7683.2|320
1724240400000|2024-08-21 11:40:00|7690|7686.2|7689|7685.2|7693.8|7690.2|7687.3|7684|607
1724240700000|2024-08-21 11:45:00|7688.6|7685.8|7689|7686.2|7690|7687.2|7683.3|7680.2|737
1724241000000|2024-08-21 11:50:00|7688.6|7685.8|7696.2|7693.4|7699.2|7696|7688|7685.2|887
1724241300000|2024-08-21 11:55:00|7695.8|7693|7701.2|7697.4|7703.2|7700.4|7695.2|7692.4|448
1724241600000|2024-08-21 12:00:00|7700.8|7697|7686.6|7683.8|7700.8|7697.4|7681.6|7678.8|1241
1724241900000|2024-08-21 12:05:00|7686.3|7683.5|7692.6|7689.8|7694.2|7690.8|7684.9|7681.8|299
1724242200000|2024-08-21 12:10:00|7691.6|7688.8|7697.9|7694.1|7701.6|7698|7689.9|7686.4|381
1724242500000|2024-08-21 12:15:00|7697.6|7693.8|7700.5|7697.7|7700.9|7697.7|7691.9|7689|460
1724242800000|2024-08-21 12:20:00|7699.9|7696.7|7693.9|7691.1|7704.5|7701.7|7693.5|7690.5|410
1724243100000|2024-08-21 12:25:00|7694.3|7691.5|7692.3|7688.5|7697.9|7694.7|7689.3|7686.1|600
1724243400000|2024-08-21 12:30:00|7691.9|7689.1|7698.5|7695.7|7699.9|7696.5|7687.8|7684.5|530
1724243700000|2024-08-21 12:35:00|7698.9|7696.1|7697.5|7693.7|7705.9|7702.1|7696.3|7692.9|1792
1724244000000|2024-08-21 12:40:00|7697.9|7694.1|7700.8|7698|7705.1|7702|7696.5|7693.1|464
1724244300000|2024-08-21 12:45:00|7701.1|7697.3|7701.8|7699|7705.5|7702.3|7698.1|7694.7|417
1724244600000|2024-08-21 12:50:00|7703.5|7700.7|7703.5|7700.7|7712|7708.9|7702.7|7699.3|756
1724244900000|2024-08-21 12:55:00|7704.1|7700.3|7699.7|7696.9|7708.1|7704.9|7699.1|7696.3|447
1724245200000|2024-08-21 13:00:00|7700.1|7696.3|7718.4|7715.6|7724.7|7721.9|7696.7|7693.8|2365
1724245500000|2024-08-21 13:05:00|7718.7|7714.9|7732.7|7729.9|7736.6|7733.8|7716|7713.2|3438
1724245800000|2024-08-21 13:10:00|7733.2|7730.4|7728.1|7725.3|7739.2|7736.4|7725.6|7722.8|2119
1724246100000|2024-08-21 13:15:00|7728.2|7725.4|7725|7722.2|7736.6|7733.2|7724.7|7721.8|3292
1724246400000|2024-08-21 13:20:00|7724.6|7721.8|7730.6|7727.8|7737.2|7734.4|7722|7718.8|3112
1724246700000|2024-08-21 13:25:00|7730.2|7727.4|7720.2|7717.4|7733.8|7730.4|7717.9|7715.1|1160
1724247000000|2024-08-21 13:30:00|7720.6|7717.8|7708.6|7705.8|7723.2|7719.5|7700.9|7698.1|1593
1724247300000|2024-08-21 13:35:00|7708.2|7705.4|7714.2|7711.4|7717.8|7714.6|7707.2|7703.8|1344
1724247600000|2024-08-21 13:40:00|7713.8|7711|7715.8|7713|7718.8|7715.6|7708.2|7705.4|1813
1724247900000|2024-08-21 13:45:00|7715.4|7712.6|7716|7712.2|7717.4|7714.6|7699.8|7696.6|1637
1724248200000|2024-08-21 13:50:00|7715.4|7712.6|7721|7718.2|7725.1|7721.8|7709.7|7706.9|1844
1724248500000|2024-08-21 13:55:00|7720.6|7717.8|7726|7723.2|7736.3|7733.1|7720.6|7717.5|1597
1724248800000|2024-08-21 14:00:00|7726.6|7722.8|7713|7710.2|7729.6|7726.5|7710.6|7707.5|1156
1724249100000|2024-08-21 14:05:00|7712.3|7709.5|7714.2|7711.4|7715.6|7712.2|7702.6|7699.6|1537
1724249400000|2024-08-21 14:10:00|7714.6|7711.8|7712.6|7708.8|7717.2|7713.8|7703.6|7700.2|2151
1724249700000|2024-08-21 14:15:00|7712.2|7709.4|7708.6|7705.8|7713.6|7709.8|7700|7697.2|1085
1724250000000|2024-08-21 14:20:00|7709|7704.8|7712|7709.2|7717.2|7713.8|7705|7702.2|1164
1724250300000|2024-08-21 14:25:00|7709.4|7708.2|7720.8|7717|7727.3|7724.2|7705.6|7702.8|1377
1724250600000|2024-08-21 14:30:00|7750.6|7742.8|7752.7|7748.9|7756.7|7753.5|7730.6|7724.8|7416
1724250900000|2024-08-21 14:35:00|7752.1|7749.3|7759.3|7756.5|7770.9|7766.5|7745.1|7742.3|5031
1724251200000|2024-08-21 14:40:00|7759.1|7756.3|7756.3|7752.5|7764.6|7761.3|7753.3|7750.1|2911
1724251500000|2024-08-21 14:45:00|7755.3|7752.1|7744.1|7741.3|7756.3|7753.5|7732.8|7729.9|4013
1724251800000|2024-08-21 14:50:00|7744.4|7741.6|7714.3|7711.5|7745.4|7742|7709.7|7706.5|4235
1724252100000|2024-08-21 14:55:00|7713.9|7710.1|7697.4|7694.6|7716.3|7713.5|7686.8|7683.6|5882
1724252400000|2024-08-21 15:00:00|7697.1|7694.3|7683.6|7679.8|7701.4|7698.3|7672.6|7669.4|4364
1724252700000|2024-08-21 15:05:00|7682.6|7679.4|7701.8|7699|7702.2|7699|7679.6|7676.4|2209
1724253000000|2024-08-21 15:10:00|7702.4|7699.6|7682.2|7678.4|7720.2|7716.9|7681.6|7678.4|4375
1724253300000|2024-08-21 15:15:00|7682.6|7678.8|7672.5|7669.7|7685.6|7682.4|7670.5|7667.4|3818
1724253600000|2024-08-21 15:20:00|7672.9|7669.1|7669.3|7665.5|7676.9|7673.7|7665.3|7662.1|3569
1724253900000|2024-08-21 15:25:00|7668.8|7666.5|7684.6|7681.8|7688.8|7685.5|7664.9|7662.1|6409
1724254200000|2024-08-21 15:30:00|7684.3|7681.5|7695.3|7691.5|7699.3|7696.5|7676|7672.6|5246
1724254500000|2024-08-21 15:35:00|7695|7692.2|7686.6|7683.8|7696.6|7693.8|7682.6|7679.8|1480
1724254800000|2024-08-21 15:40:00|7687.2|7684.4|7695.9|7692.1|7695.9|7692.1|7680|7676.8|1354
1724255100000|2024-08-21 15:45:00|7696.5|7693.7|7678.9|7676.1|7697|7693.7|7677.6|7674.8|1159
1724255400000|2024-08-21 15:50:00|7678.2|7675.4|7648.2|7645.4|7678.9|7675.4|7647.6|7644.8|3102
1724255700000|2024-08-21 15:55:00|7647.6|7644.8|7613.5|7610.7|7649|7646.2|7610.5|7607.3|3923
1724256000000|2024-08-21 16:00:00|7612.7|7609.9|7614.7|7610.9|7626.3|7622.5|7606.5|7603.3|5474
1724256300000|2024-08-21 16:05:00|7614.1|7611.3|7597.9|7594.1|7622.1|7618.3|7597.2|7594.1|2080
1724256600000|2024-08-21 16:10:00|7598.2|7594.4|7598.8|7595|7606.6|7603.4|7592|7588.8|2780
1724256900000|2024-08-21 16:15:00|7597.8|7594.8|7589.2|7586.4|7600.8|7597.4|7586.6|7583.4|1301
1724257200000|2024-08-21 16:20:00|7589.6|7585.8|7595.8|7593|7599.2|7596.4|7586.2|7583.4|1555
1724257500000|2024-08-21 16:25:00|7596.2|7593.4|7605.4|7601.6|7606.2|7603.4|7595.8|7592|1177
1724257800000|2024-08-21 16:30:00|7605.8|7602|7589.6|7586.8|7605.8|7603|7589.2|7586|1147
1724258100000|2024-08-21 16:35:00|7589.2|7586.4|7598.2|7595.4|7605.4|7602.6|7589.2|7586|1673
1724258400000|2024-08-21 16:40:00|7598.4|7595.6|7592.9|7590.1|7602.8|7599.4|7591.9|7588.5|781
1724258700000|2024-08-21 16:45:00|7593.6|7590.8|7590.6|7587.8|7599.6|7596.4|7587.3|7584.5|1244
1724259000000|2024-08-21 16:50:00|7590.9|7588.1|7577.3|7574.5|7593.6|7590.4|7573.9|7571.1|2329
1724259300000|2024-08-21 16:55:00|7576.5|7573.7|7573.5|7570.7|7580.5|7576.7|7565.7|7562.5|2683
1724259600000|2024-08-21 17:00:00|7573.2|7570.4|7568.9|7565.1|7575.5|7572.4|7565.7|7562.5|936
1724259900000|2024-08-21 17:05:00|7569.3|7566.1|7567.9|7565.1|7575.3|7572.1|7566.3|7563.5|835
1724260200000|2024-08-21 17:10:00|7568.3|7565.5|7562.7|7559.9|7568.9|7565.5|7560.7|7557.7|1865
1724260500000|2024-08-21 17:15:00|7562.3|7559.5|7556.7|7553.9|7564.7|7561.9|7550.7|7547.2|2028
1724260800000|2024-08-21 17:20:00|7557.3|7554.5|7564.9|7561.1|7571.3|7568.1|7557.3|7554.5|1378
1724261100000|2024-08-21 17:25:00|7564.3|7561.5|7557.5|7554.7|7568.9|7566.1|7555.9|7553.1|1294
1724261400000|2024-08-21 17:30:00|7557.9|7555.1|7551.3|7547.5|7563.9|7560.7|7549.9|7547.1|1506
1724261700000|2024-08-21 17:35:00|7550.9|7548.1|7543.4|7540.6|7558.3|7555.1|7542|7539.2|2306
1724262000000|2024-08-21 17:40:00|7543.6|7540.8|7533.4|7530.6|7545.9|7542.6|7530.4|7527|1983
1724262300000|2024-08-21 17:45:00|7533.8|7530|7533.8|7531|7539|7535.8|7529.4|7526.2|1843
1724262600000|2024-08-21 17:50:00|7533.4|7530.6|7535|7532.2|7537.4|7534.6|7532|7528.6|545
1724262900000|2024-08-21 17:55:00|7534.6|7531.8|7530.7|7526.9|7543.2|7540.2|7529.7|7526.6|1784
1724263200000|2024-08-21 18:00:00|7530.4|7527.6|7527.7|7524.9|7541|7538.2|7525.1|7521.9|1629
1724263500000|2024-08-21 18:05:00|7528.1|7525.3|7534.5|7530.7|7535.7|7532.9|7525.1|7521.9|2073
1724263800000|2024-08-21 18:10:00|7534.1|7531.3|7530.6|7527.8|7538.5|7535.3|7525.6|7522.4|1502
1724264100000|2024-08-21 18:15:00|7531.2|7527.4|7533|7529.2|7535.2|7532.2|7527.6|7524.4|1893
1724264400000|2024-08-21 18:20:00|7532|7529.6|7548.2|7544.4|7548.2|7544.8|7530.4|7527.2|2191
1724264700000|2024-08-21 18:25:00|7547.6|7544.8|7562.1|7559.3|7569.5|7566.3|7546.6|7543.4|4550
1724265000000|2024-08-21 18:30:00|7563.1|7560.3|7588.7|7585.9|7592.3|7589.5|7562.1|7559.3|2216
1724265300000|2024-08-21 18:35:00|7588.3|7585.5|7581.3|7578.5|7590.3|7587.5|7572.7|7569.5|1027
1724265600000|2024-08-21 18:40:00|7581.7|7578.9|7581.3|7578.5|7583.3|7579.9|7578.7|7575.5|194
1724265900000|2024-08-21 18:45:00|7581.7|7578.9|7577.1|7573.3|7582.7|7579.5|7577.1|7573.3|535
1724266200000|2024-08-21 18:50:00|7576.1|7572.9|7564.8|7562|7576.7|7573.4|7561.8|7559|504
1724266500000|2024-08-21 18:55:00|7564.4|7561|7575|7572.2|7575|7572.2|7563.8|7560.6|955
1724266800000|2024-08-21 19:00:00|7575.3|7572.5|7576|7572.2|7580|7577.2|7574|7571.2|343
1724267100000|2024-08-21 19:05:00|7575.7|7571.9|7577.7|7573.9|7581.7|7578.2|7573|7569.6|647
1724267400000|2024-08-21 19:10:00|7578|7574.2|7583.3|7579.5|7584.6|7581.5|7576.3|7572.8|140
1724267700000|2024-08-21 19:15:00|7582.6|7579.8|7586|7582.2|7588|7585.2|7577|7574.2|464
1724268000000|2024-08-21 19:20:00|7585|7583.2|7567.4|7564.6|7585|7583.2|7566.4|7563|310
1724268300000|2024-08-21 19:25:00|7568.4|7565.2|7570.4|7566.6|7571.4|7568|7566.8|7563.6|118
1724268600000|2024-08-21 19:30:00|7570|7566.2|7560.8|7558|7570|7566.6|7559.4|7556.6|124
1724268900000|2024-08-21 19:35:00|7560.4|7557.6|7570|7567.2|7571|7567.6|7560.4|7557.6|122
1724269200000|2024-08-21 19:40:00|7571|7567.6|7564.7|7561.9|7571|7568.2|7564.7|7561.6|73
1724269500000|2024-08-21 19:45:00|7564.4|7561.6|7568.7|7564.9|7568.7|7565.6|7563.4|7560.6|109
1724269800000|2024-08-21 19:50:00|7568.4|7564.6|7569|7565.2|7570|7566.6|7566.4|7563.2|101
1724270100000|2024-08-21 19:55:00|7570|7566.2|7569|7566.2|7572|7568.6|7566.4|7563.2|204
1724270400000|2024-08-21 20:00:00|7569.3|7565.5|7558.7|7554.9|7570|7566.5|7558.3|7554.5|287
1724270700000|2024-08-21 20:05:00|7556.7|7553.9|7558.7|7555.9|7560.3|7556.5|7555.3|7551.9|256
1724271000000|2024-08-21 20:10:00|7558.3|7555.5|7557.9|7555.1|7559.3|7556.5|7556|7553.2|84
1724271300000|2024-08-21 20:15:00|7558.3|7555.5|7558.3|7555.5|7562.9|7559.5|7557.9|7554.5|52
1724271600000|2024-08-21 20:20:00|7558.7|7554.9|7565.3|7561.5|7565.3|7561.5|7557.7|7554.5|60
1724271900000|2024-08-21 20:25:00|7564.3|7562.5|7568.9|7566.1|7573.3|7570.5|7564.3|7562.5|108
1724272200000|2024-08-21 20:30:00|7569.7|7565.9|7570.3|7566.5|7570.9|7567.5|7565.9|7562.1|46
1724272500000|2024-08-21 20:35:00|7569.3|7567.1|7567.7|7564.9|7570.3|7567.1|7566.7|7563.9|28
1724272800000|2024-08-21 20:40:00|7568.3|7564.5|7569.3|7565.5|7570.7|7567.5|7567.3|7564.1|57
1724273100000|2024-08-21 20:45:00|7568.3|7565.9|7563.9|7560.1|7570.7|7567.5|7562.3|7558.9|64
1724273400000|2024-08-21 20:50:00|7564.3|7560.5|7569.3|7566.5|7571.8|7568.5|7562.3|7559.1|165
1724273700000|2024-08-21 20:55:00|7568.9|7566.1|7570.9|7568.1|7571.9|7568.5|7566.9|7564.1|180
1724274000000|2024-08-21 21:00:00|7571.3|7567.5|7568.8|7561|7572.3|7567.5|7568.8|7561|48
1724274300000|2024-08-21 21:05:00|7570.8|7563|7571.3|7563.5|7573.3|7565.5|7567.8|7560|2
1724274900000|2024-08-21 21:15:00|7571.2|7563.4|7571.2|7563.4|7571.2|7563.4|7571.2|7563.4|0
1724275500000|2024-08-21 21:25:00|7571.7|7563.9|7570.7|7562.9|7571.7|7563.9|7570.7|7562.9|0
1724275800000|2024-08-21 21:30:00|||||||||23
1724276100000|2024-08-21 21:35:00|7572.2|7569.4|7570.7|7562.9|7572.2|7569.4|7570.7|7562.9|1
1724276400000|2024-08-21 21:40:00|7571|7563.2|7573.8|7566|7574.8|7570|7570.2|7562.4|11
1724276700000|2024-08-21 21:45:00|||||||||2
1724277000000|2024-08-21 21:50:00|7573.7|7565.9|7568.2|7564.4|7573.8|7566.2|7567.2|7561.4|11
1724277300000|2024-08-21 21:55:00|7566.7|7562.9|7571.9|7564.1|7571.9|7564.1|7565.7|7561.4|14
1724284800000|2024-08-22 00:00:00|7559.7|7551.9|7566.3|7562.5|7569.3|7566.5|7554.3|7550.9|174
1724285100000|2024-08-22 00:05:00|7565.9|7562.1|7560.9|7557.1|7565.9|7562.5|7559.9|7556.7|54
1724285400000|2024-08-22 00:10:00|7560.3|7557.5|7563.3|7560.5|7563.9|7560.5|7559.9|7557.1|55
1724285700000|2024-08-22 00:15:00|7563.9|7560.1|7563.3|7560.5|7564.3|7560.5|7560.3|7557.1|68
1724286000000|2024-08-22 00:20:00|7563.9|7560.1|7563.6|7559.8|7564.9|7561.8|7560.2|7557.4|44
1724286300000|2024-08-22 00:25:00|7563.2|7560.4|7562.6|7559.8|7565.6|7562.8|7562.2|7558.8|24
1724286600000|2024-08-22 00:30:00|7563.2|7559.4|7566.8|7564|7568.8|7565.5|7562.6|7559.4|86
1724286900000|2024-08-22 00:35:00|7567.2|7564.4|7561.2|7558.4|7567.8|7564.4|7561.2|7558|47
1724287200000|2024-08-22 00:40:00|7561.5|7558.7|7559.6|7555.8|7563.2|7560.4|7557.6|7554.4|55
1724287500000|2024-08-22 00:45:00|7559|7556.2|7558.6|7555.8|7559.1|7556.2|7556.2|7552.8|21
1724287800000|2024-08-22 00:50:00|7558.2|7555.4|7557.6|7554.8|7561.8|7558.4|7557.6|7554.4|329
1724288100000|2024-08-22 00:55:00|7556.8|7554|7553.6|7550.8|7559.6|7556.4|7553.6|7550.4|44
1724288400000|2024-08-22 01:00:00|7553.2|7550.4|7553.1|7549.3|7557.6|7554.4|7544.8|7541.4|345
1724288700000|2024-08-22 01:05:00|7552.6|7548.8|7562.2|7559.4|7563.2|7559.8|7551.6|7547.8|252
1724289000000|2024-08-22 01:10:00|7562.6|7558.8|7559.6|7556.8|7563.6|7560.4|7556.2|7552.4|38
1724289300000|2024-08-22 01:15:00|7559.2|7556.4|7557.8|7555|7561.6|7558|7556.2|7553|35
1724289600000|2024-08-22 01:20:00|7558.6|7554.8|7560.2|7557.4|7561.2|7558.4|7556.2|7552.8|78
1724289900000|2024-08-22 01:25:00|7561.2|7557|7563.2|7560.4|7564.2|7560.7|7558.8|7555.8|34
1724290200000|2024-08-22 01:30:00|7564.2|7561|7564.2|7561.4|7565.2|7562.4|7562.2|7559.4|46
1724290500000|2024-08-22 01:35:00|7563.2|7560.4|7559.5|7556.7|7563.5|7560.7|7557.5|7554.2|95
1724290800000|2024-08-22 01:40:00|7559.9|7556.1|7552.1|7548.3|7560.1|7556.7|7550.5|7547.3|152
1724291100000|2024-08-22 01:45:00|7551.5|7548.7|7550.1|7546.3|7553.1|7549.7|7546.5|7543.7|58
1724291400000|2024-08-22 01:50:00|7549.5|7547.3|7548.5|7545.7|7550.9|7547.7|7547.5|7544.3|126
1724291700000|2024-08-22 01:55:00|7547.5|7544.7|7546.5|7543.7|7548.5|7545.3|7544.7|7541.3|38
1724292000000|2024-08-22 02:00:00|7547.5|7544.7|7547.5|7544.7|7550.1|7546.7|7546.5|7543.7|208
1724292300000|2024-08-22 02:05:00|7547.1|7544.3|7544.1|7541.3|7548.5|7545.7|7542.5|7539.3|121
1724292600000|2024-08-22 02:10:00|7544.5|7541.7|7540.5|7537.7|7544.5|7541.7|7535.5|7532.3|314
1724292900000|2024-08-22 02:15:00|7541.1|7537.3|7541.5|7538.7|7543.5|7540.7|7540.5|7537.3|69
1724293200000|2024-08-22 02:20:00|7541.1|7538.3|7544.5|7541.7|7545.5|7542.7|7540.5|7537.3|206
1724293500000|2024-08-22 02:25:00|7545.1|7541.3|7542.1|7539.3|7545.1|7541.9|7541.1|7538.3|171
1724293800000|2024-08-22 02:30:00|7542.5|7538.7|7542.1|7539.3|7545.1|7542.3|7539.1|7536.3|57
1724294100000|2024-08-22 02:35:00|7542.5|7539.7|7548.5|7545.7|7550.1|7546.7|7542.5|7539.7|137
1724294400000|2024-08-22 02:40:00|7549.1|7546.3|7554.1|7551.3|7556.1|7552.9|7548.5|7545.2|99
1724294700000|2024-08-22 02:45:00|7553.7|7550.9|7558.1|7555.3|7560.1|7556.9|7553.1|7549.9|168
1724295000000|2024-08-22 02:50:00|7558.7|7554.9|7568.7|7565.9|7569.3|7566.1|7558.1|7554.9|306
1724295300000|2024-08-22 02:55:00|7569.3|7565.5|7569.7|7566.9|7571.3|7568.1|7564.3|7561.1|68
1724295600000|2024-08-22 03:00:00|7569.3|7566.5|7566.3|7563.5|7572.7|7569.1|7566.3|7563.1|66
1724295900000|2024-08-22 03:05:00|7565.3|7562.5|7565.3|7562.5|7567.3|7564.1|7564.6|7561.2|91
1724296200000|2024-08-22 03:10:00|7565.6|7562.8|7567.3|7564.5|7568.5|7565.5|7565.3|7562.1|87
1724296500000|2024-08-22 03:15:00|7566.9|7564.1|7563.9|7561.1|7568.3|7565.1|7562.6|7559.3|89
1724296800000|2024-08-22 03:20:00|7564.2|7560.4|7567.2|7563.4|7568.2|7565.4|7563.2|7560.4|42
1724297100000|2024-08-22 03:25:00|7566.9|7564.1|7569.2|7566.4|7570.6|7567.8|7566.9|7563.4|52
1724297400000|2024-08-22 03:30:00|7570|7566.2|7569.6|7566.8|7570.6|7567.4|7568.6|7565.8|89
1724297700000|2024-08-22 03:35:00|7569.2|7566.4|7566.8|7564|7570.6|7567.8|7566.8|7564|121
1724298000000|2024-08-22 03:40:00|7567.2|7564.4|7567.8|7565|7568.2|7565.4|7565.6|7562.8|24
1724298300000|2024-08-22 03:45:00|7567.6|7564.8|7564.2|7561.4|7567.6|7564.8|7562.6|7559.8|177
1724298600000|2024-08-22 03:50:00|7564.6|7561.8|7563.1|7560.3|7564.6|7561.8|7562.6|7559.8|37
1724298900000|2024-08-22 03:55:00|7563.6|7560.8|7562.6|7559.8|7564.6|7561.8|7562.6|7559.8|16
1724299200000|2024-08-22 04:00:00|7563.6|7560.8|7564.2|7561.4|7564.6|7561.8|7563.6|7560.8|48
1724299500000|2024-08-22 04:05:00|7564.6|7561.8|7561.6|7558.8|7564.6|7561.8|7560.6|7557.8|89
1724299800000|2024-08-22 04:10:00|7560.6|7557.8|7561|7558.2|7561.6|7558.8|7560.6|7557.3|14
1724300100000|2024-08-22 04:15:00|7560.6|7557.8|7559.6|7556.8|7560.6|7557.8|7559.6|7556.8|18
1724300400000|2024-08-22 04:20:00|7558.6|7555.8|7558.2|7555.4|7558.6|7555.8|7558.2|7554.8|12
1724300700000|2024-08-22 04:25:00|7558.6|7554.8|7558.5|7554.7|7558.6|7555.8|7557.5|7553.7|10
1724301000000|2024-08-22 04:30:00|7558.2|7555.4|7553.5|7549.7|7558.5|7555.7|7551.5|7548.4|183
1724301300000|2024-08-22 04:35:00|7552.5|7550.7|7554.5|7551.7|7556.1|7552.7|7552.5|7548.7|58
1724301600000|2024-08-22 04:40:00|7554.1|7551.3|7555.5|7552.7|7555.9|7552.7|7553.5|7550.7|31
1724301900000|2024-08-22 04:45:00|7556.5|7553.3|7553.9|7551.1|7556.5|7553.7|7553.5|7550.3|96
1724302200000|2024-08-22 04:50:00|7553.5|7550.7|7552.5|7549.7|7554.7|7551.7|7552.5|7549.7|126
1724302500000|2024-08-22 04:55:00|7552.7|7549.9|7556.1|7552.3|7556.5|7552.7|7552.5|7549.3|26
1724302800000|2024-08-22 05:00:00|7556.5|7552.7|7557.1|7554.3|7559.5|7556.3|7555.5|7552.3|15
1724303100000|2024-08-22 05:05:00|7557.5|7554.7|7556.5|7552.7|7558.5|7554.7|7554.5|7551.3|14
1724303400000|2024-08-22 05:10:00|7557.1|7553.7|7557.1|7554.3|7558.1|7555.3|7555.5|7552.3|74
1724303700000|2024-08-22 05:15:00|7557.5|7554.7|7562.1|7559.3|7562.5|7559.7|7556.5|7553.7|156
1724304000000|2024-08-22 05:20:00|7562.5|7558.7|7560.7|7557.9|7563.2|7559.9|7558.5|7555.7|91
1724304300000|2024-08-22 05:25:00|7560.9|7558.1|7564.3|7560.5|7565.7|7562.9|7560.9|7557.5|45
1724304600000|2024-08-22 05:30:00|7564.7|7560.9|7566.3|7562.5|7571.1|7567.9|7562.7|7559.5|170
1724304900000|2024-08-22 05:35:00|7565.3|7563.5|7565.9|7563.1|7566.3|7563.5|7562.7|7559.5|65
1724305200000|2024-08-22 05:40:00|7565.7|7562.9|7561.3|7558.5|7566.3|7563.1|7558.9|7556.1|75
1724305500000|2024-08-22 05:45:00|7561.7|7557.9|7560.3|7557.5|7562.9|7559.1|7559.3|7556.1|52
1724305800000|2024-08-22 05:50:00|7560.7|7556.9|7560.9|7558.1|7563.3|7560.5|7557.7|7554.5|114
1724306100000|2024-08-22 05:55:00|7561.3|7558.5|7561.7|7558.9|7562.3|7559.1|7558.7|7555.5|23
1724306400000|2024-08-22 06:00:00|7561.3|7558.5|7558.6|7555.8|7561.3|7558.5|7554.6|7551.5|121
1724306700000|2024-08-22 06:05:00|7558.3|7555.5|7566.6|7562.8|7567.2|7564.4|7557.6|7554.5|219
1724307000000|2024-08-22 06:10:00|7566|7563.2|7564.9|7562.1|7569.6|7566.4|7563.6|7560.4|97
1724307300000|2024-08-22 06:15:00|7565.2|7562.4|7561.8|7559|7566.2|7562.8|7561.2|7558.4|127
1724307600000|2024-08-22 06:20:00|7562.2|7559.4|7563.6|7559.8|7565.2|7562.4|7561|7557.8|146
1724307900000|2024-08-22 06:25:00|7562.6|7560.4|7559.8|7556|7564.2|7560.8|7558.6|7555.4|259
1724308200000|2024-08-22 06:30:00|7559.2|7556.4|7553.6|7550.8|7560.2|7557|7552.4|7549.2|644
1724308500000|2024-08-22 06:35:00|7554|7550.2|7550.4|7547.6|7558|7554.6|7550.4|7547.2|567
1724308800000|2024-08-22 06:40:00|7551|7547.2|7552.4|7549.6|7554.4|7551|7549.4|7546.2|214
1724309100000|2024-08-22 06:45:00|7552.6|7549.8|7555|7551.2|7557.6|7554.8|7552.4|7549.2|341
1724309400000|2024-08-22 06:50:00|7554.4|7551.6|7551.6|7548.8|7559.2|7555.4|7551.2|7548.4|626
1724309700000|2024-08-22 06:55:00|7551.2|7548.4|7555|7551.2|7555|7551.8|7548.4|7545.1|353
1724310000000|2024-08-22 07:00:00|7554.3|7551.5|7567.8|7564|7569.8|7566.4|7553.6|7550.2|1111
1724310300000|2024-08-22 07:05:00|7566.8|7563|7562.6|7559.8|7569.4|7566|7561.6|7558.4|584
1724310600000|2024-08-22 07:10:00|7562.2|7559.4|7554.3|7551.5|7563.9|7560.8|7553.3|7550.5|531
1724310900000|2024-08-22 07:15:00|7556.3|7553.5|7565.3|7561.5|7572.5|7569.7|7556.3|7553.5|919
1724311200000|2024-08-22 07:20:00|7564.9|7561.1|7566.5|7562.7|7566.5|7563.1|7559.5|7556.1|743
1724311500000|2024-08-22 07:25:00|7565.9|7563.1|7564.8|7562|7568.5|7564.7|7561.9|7558.7|466
1724311800000|2024-08-22 07:30:00|7565.5|7562.7|7559.5|7556.7|7565.5|7562.7|7555.9|7553.1|852
1724312100000|2024-08-22 07:35:00|7559.1|7556.3|7552.5|7549.7|7563.7|7560.3|7549.5|7546.7|860
1724312400000|2024-08-22 07:40:00|7552.7|7549.9|7554.5|7551.7|7558.5|7555.3|7552.1|7549.3|376
1724312700000|2024-08-22 07:45:00|7553.5|7549.7|7554.1|7550.3|7555.1|7552.3|7550.5|7547.3|337
1724313000000|2024-08-22 07:50:00|7553.5|7550.7|7549.3|7546.5|7555.1|7552.3|7544.3|7541.1|931
1724313300000|2024-08-22 07:55:00|7549.5|7546.7|7547.5|7543.7|7553.7|7550.9|7545.9|7543.1|1118
1724313600000|2024-08-22 08:00:00|7547.3|7544.5|7545.5|7542.7|7552.5|7549.2|7540.3|7537.1|1510
1724313900000|2024-08-22 08:05:00|7545.9|7542.1|7554.3|7550.5|7556.7|7553.4|7544.5|7541.3|773
1724314200000|2024-08-22 08:10:00|7554.7|7550.9|7570.1|7567.3|7574.9|7572.1|7547.5|7544.3|1739
1724314500000|2024-08-22 08:15:00|7569.7|7566.9|7572.1|7569.3|7576.7|7573.9|7568.7|7565.5|2569
1724314800000|2024-08-22 08:20:00|7571.5|7568.3|7569.7|7566.9|7571.7|7568.9|7562.6|7559.3|1449
1724315100000|2024-08-22 08:25:00|7569.1|7566.3|7561.5|7558.7|7572.1|7568.9|7552.7|7549.9|3140
1724315400000|2024-08-22 08:30:00|7561.1|7558.3|7568.9|7565.1|7569.9|7566.5|7551.5|7548.7|2938
1724315700000|2024-08-22 08:35:00|7568.3|7565.5|7567|7564.2|7571.9|7569.1|7560.7|7557.9|1102
1724316000000|2024-08-22 08:40:00|7566.7|7563.9|7566|7562.2|7571.7|7568.9|7559|7555.2|720
1724316300000|2024-08-22 08:45:00|7565|7562.7|7567.4|7563.6|7568|7565.2|7557.4|7554.2|762
1724316600000|2024-08-22 08:50:00|7566.8|7564|7556|7553.2|7567.4|7564|7549.2|7546|666
1724316900000|2024-08-22 08:55:00|7556.8|7554|7566.2|7563.4|7573|7569.6|7555.8|7553|1195
1724317200000|2024-08-22 09:00:00|7565.4|7562.6|7580|7577.2|7586.4|7583.2|7564.4|7561.6|1324
1724317500000|2024-08-22 09:05:00|7579.6|7576.8|7571.2|7568.4|7582.6|7579.2|7570.4|7567|509
1724317800000|2024-08-22 09:10:00|7570.8|7568|7561.2|7558.4|7573.4|7570|7559.8|7556.4|598
1724318100000|2024-08-22 09:15:00|7561.6|7557.8|7571.8|7569|7573.4|7570.6|7559.2|7556.4|541
1724318400000|2024-08-22 09:20:00|7572|7569.2|7579.4|7576.6|7581.8|7578.6|7570.8|7567.4|638
1724318700000|2024-08-22 09:25:00|7579.8|7576|7575.2|7571.4|7579.8|7577|7570.2|7566.7|921
1724319000000|2024-08-22 09:30:00|7574.8|7572|7573.1|7570.3|7575.5|7572.4|7567.1|7564.3|497
1724319300000|2024-08-22 09:35:00|7574.1|7571|7580|7576.2|7581.4|7578.6|7568.5|7565.3|411
1724319600000|2024-08-22 09:40:00|7579.4|7576.6|7578.7|7574.9|7582.4|7579.6|7573.7|7570.9|345
1724319900000|2024-08-22 09:45:00|7578.1|7575.3|7584.6|7581.8|7584.7|7581.8|7570.7|7567.7|997
1724320200000|2024-08-22 09:50:00|7585|7582.2|7595.3|7592.5|7598.3|7595.5|7584.3|7580.8|1886
1724320500000|2024-08-22 09:55:00|7594.9|7592.1|7601.3|7598.5|7605.6|7602.8|7594.3|7591|526
1724320800000|2024-08-22 10:00:00|7600.7|7597.5|7585.1|7582.3|7602.3|7599.1|7585.1|7581.9|845
1724321100000|2024-08-22 10:05:00|7584.7|7581.9|7581.1|7578.3|7586.5|7583.3|7577.5|7574.7|707
1724321400000|2024-08-22 10:10:00|7581.5|7577.3|7579.1|7576.3|7584.1|7580.9|7578.9|7575.7|449
1724321700000|2024-08-22 10:15:00|7579.3|7576.5|7583.1|7580.3|7585.1|7582.3|7575.1|7571.3|1060
1724322000000|2024-08-22 10:20:00|7582.5|7579.3|7587.9|7585.1|7588.5|7585.7|7581.1|7577.7|1022
1724322300000|2024-08-22 10:25:00|7588.5|7584.7|7595.3|7591.5|7598.9|7595.7|7587.3|7584.5|1495
1724322600000|2024-08-22 10:30:00|7594.9|7592.1|7594.9|7592.1|7597.2|7593.4|7588.2|7585.4|908
1724322900000|2024-08-22 10:35:00|7595.2|7591.4|7595.8|7593|7597.9|7594.7|7591.2|7588|310
1724323200000|2024-08-22 10:40:00|7596.6|7593.8|7597.6|7594.8|7600.2|7597.4|7593.6|7590.4|455
1724323500000|2024-08-22 10:45:00|7598.2|7594.4|7601.6|7598.8|7603.2|7600.4|7595.6|7592.8|433
1724323800000|2024-08-22 10:50:00|7602.2|7599.4|7611|7608.2|7613.6|7610.8|7601.4|7598.6|1412
1724324100000|2024-08-22 10:55:00|7610.6|7607.8|7598.4|7595.6|7611|7608.2|7598.2|7595|954
1724324400000|2024-08-22 11:00:00|7598.8|7596|7611|7608.2|7612.2|7609.4|7596.7|7593.4|704
1724324700000|2024-08-22 11:05:00|7611.4|7608.6|7610.2|7607.4|7616.4|7613|7607.4|7604.6|944
1724325000000|2024-08-22 11:10:00|7609.4|7606.6|7603.6|7600.8|7612|7608.8|7602.4|7599.2|532
1724325300000|2024-08-22 11:15:00|7604.4|7601.6|7611|7607.2|7613.4|7610.6|7602.4|7599.4|365
1724325600000|2024-08-22 11:20:00|7611.4|7608.6|7617.4|7614.6|7617.9|7614.6|7611|7607.6|323
1724325900000|2024-08-22 11:25:00|7616.6|7613.8|7616.4|7612.6|7617.4|7614.2|7607.4|7604.6|548
1724326200000|2024-08-22 11:30:00|7616|7613.2|7612.6|7609.8|7617|7614.2|7611.6|7608.3|932
1724326500000|2024-08-22 11:35:00|7611.6|7608.8|7603.9|7601.1|7612|7609.2|7603.3|7600.1|391
1724326800000|2024-08-22 11:40:00|7604.9|7600.6|7611.5|7607.7|7611.9|7608.1|7602.9|7600.1|366
1724327100000|2024-08-22 11:45:00|7611.9|7608.1|7609.3|7606.5|7611.9|7608.5|7606.3|7603.1|310
1724327400000|2024-08-22 11:50:00|7606.3|7603.5|7609.3|7606.5|7612.5|7609.5|7604.9|7602.1|373
1724327700000|2024-08-22 11:55:00|7608.9|7606.1|7612.5|7609.7|7613.1|7610.1|7605.3|7602.1|1045
1724328000000|2024-08-22 12:00:00|7612.9|7609.1|7597.9|7595.1|7615.5|7612.7|7597.3|7594.1|803
1724328300000|2024-08-22 12:05:00|7598.3|7595.5|7583.1|7579.3|7601.3|7598.1|7582.1|7578.9|802
1724328600000|2024-08-22 12:10:00|7582.7|7578.9|7588.7|7585.9|7590.7|7587.9|7578.7|7575.5|618
1724328900000|2024-08-22 12:15:00|7588.3|7584.9|7593.7|7590.9|7602.9|7599.7|7588.3|7584.9|657
1724329200000|2024-08-22 12:20:00|7592.9|7590.1|7592.7|7589.9|7595.9|7592.7|7585.9|7583.1|464
1724329500000|2024-08-22 12:25:00|7592.3|7589.5|7589.5|7585.7|7595.9|7592.7|7587.9|7584.7|725
1724329800000|2024-08-22 12:30:00|7590.5|7586.7|7580.7|7577.9|7590.5|7587.2|7578.3|7575.1|617
1724330100000|2024-08-22 12:35:00|7580.3|7577.5|7592.7|7589.9|7592.7|7589.9|7578.9|7576.1|914
1724330400000|2024-08-22 12:40:00|7593.1|7590.3|7605.3|7602.5|7606.8|7604|7592.5|7589.3|735
1724330700000|2024-08-22 12:45:00|7604.9|7602.1|7596.9|7594.1|7607.9|7605.1|7594.7|7591.5|765
1724331000000|2024-08-22 12:50:00|7597.7|7594.9|7606.9|7604.1|7609.9|7607.1|7597.4|7594.1|590
1724331300000|2024-08-22 12:55:00|7607.5|7603.7|7610.1|7607.3|7623.1|7620.3|7606.9|7603.7|2345
1724331600000|2024-08-22 13:00:00|7610.9|7608.1|7601.1|7597.3|7612.9|7609.1|7592.1|7589.1|1861
1724331900000|2024-08-22 13:05:00|7601.5|7597.7|7602.5|7599.7|7608.1|7604.9|7595.9|7593.1|1177
1724332200000|2024-08-22 13:10:00|7602.1|7599.3|7606.7|7603.9|7614.3|7611.5|7592.7|7589.7|1097
1724332500000|2024-08-22 13:15:00|7607.3|7604.5|7606.7|7602.9|7613.1|7609.9|7601.7|7598.5|2279
1724332800000|2024-08-22 13:20:00|7607.7|7603.9|7600.7|7597.9|7620.8|7617.5|7599.1|7595.9|1083
1724333100000|2024-08-22 13:25:00|7600.3|7597.5|7592.3|7589.5|7600.7|7597.9|7589.8|7586.7|1417
1724333400000|2024-08-22 13:30:00|7592.7|7588.9|7592.1|7589.3|7594.3|7591.5|7579.1|7576.3|1850
1724333700000|2024-08-22 13:35:00|7591.7|7588.9|7587.3|7584.5|7608.3|7605.1|7584.3|7580.9|2971
1724334000000|2024-08-22 13:40:00|7587.8|7583.5|7587.6|7584.8|7589.6|7586.5|7578.3|7575.1|1305
1724334300000|2024-08-22 13:45:00|7587.3|7584.5|7596.9|7594.1|7601.5|7598.2|7581.2|7578.1|5649
1724334600000|2024-08-22 13:50:00|7596.5|7593.7|7612.9|7609.1|7617.5|7614.7|7596.1|7593.1|6636
1724334900000|2024-08-22 13:55:00|7613.3|7609.5|7624.7|7621.9|7634.3|7631.1|7610.3|7607.1|5716
1724335200000|2024-08-22 14:00:00|7625.1|7621.3|7636.3|7633.5|7644.9|7642.1|7609.9|7606.7|3243
1724335500000|2024-08-22 14:05:00|7635.7|7632.9|7638.8|7636|7642.9|7640.1|7630.7|7627.5|2540
1724335800000|2024-08-22 14:10:00|7638.9|7636.1|7639.2|7636.4|7653.4|7649.6|7636.7|7633.5|2561
1724336100000|2024-08-22 14:15:00|7639.7|7636.9|7621.7|7617.9|7649.1|7645.9|7620.1|7616.5|2933
1724336400000|2024-08-22 14:20:00|7621.1|7618.3|7612.3|7609.5|7626.9|7624.1|7608.9|7606.1|1703
1724336700000|2024-08-22 14:25:00|7611.3|7608.5|7618.2|7614.4|7623.9|7621.1|7607.6|7604.3|2071
1724337000000|2024-08-22 14:30:00|7617.6|7614.8|7632.7|7628.9|7638.5|7635.3|7609.2|7606.4|2081
1724337300000|2024-08-22 14:35:00|7633.1|7629.3|7642.7|7639.9|7646.4|7643.6|7621.8|7618.4|2159
1724337600000|2024-08-22 14:40:00|7643.1|7640.3|7638.6|7635.8|7647.1|7643.9|7632|7629.2|1863
1724337900000|2024-08-22 14:45:00|7639|7636.2|7651.2|7647.4|7652.2|7649.1|7633.5|7630.2|2277
1724338200000|2024-08-22 14:50:00|7650.6|7647.8|7666.2|7663.4|7676.5|7673.7|7649.6|7646.4|4611
1724338500000|2024-08-22 14:55:00|7666.8|7664|7671.7|7667.9|7677.4|7674.1|7663.8|7661|2293
1724338800000|2024-08-22 15:00:00|7671.8|7668|7663.8|7661|7674.4|7671.2|7663.8|7660.6|1600
1724339100000|2024-08-22 15:05:00|7664.8|7661.6|7650.8|7648|7666.4|7663.6|7645.7|7642.4|3384
1724339400000|2024-08-22 15:10:00|7651.2|7648.4|7681.2|7677.4|7682.8|7680|7648.6|7645.4|2375
1724339700000|2024-08-22 15:15:00|7680.8|7677|7682|7679.2|7692.6|7689.2|7676.6|7673.4|2869
1724340000000|2024-08-22 15:20:00|7682.2|7679.4|7674|7671.2|7684|7680.8|7667.6|7664.2|2142
1724340300000|2024-08-22 15:25:00|7674.6|7671.8|7679.8|7677|7694.2|7691.4|7674.6|7671.2|7535
1724340600000|2024-08-22 15:30:00|7680.8|7678|7692.6|7688.8|7696|7692.8|7677.2|7674|4048
1724340900000|2024-08-22 15:35:00|7692.2|7689.4|7682|7679.2|7698|7694.8|7681.8|7678.6|2132
1724341200000|2024-08-22 15:40:00|7683.4|7679.6|7684|7681.2|7692.8|7689.4|7678.8|7676|1616
1724341500000|2024-08-22 15:45:00|7683.6|7680.8|7678.2|7675.4|7687.6|7684.8|7678|7674.8|3023
1724341800000|2024-08-22 15:50:00|7679|7676.2|7677.2|7674.4|7683.8|7680.8|7670|7666.8|1727
1724342100000|2024-08-22 15:55:00|7677.6|7673.8|7689.8|7687|7693.8|7690.6|7670|7666.8|1353
1724342400000|2024-08-22 16:00:00|7689.4|7686.6|7691.2|7687.4|7693.4|7690.6|7686.8|7684|1215
1724342700000|2024-08-22 16:05:00|7690.8|7687|7700.4|7697.6|7701.4|7698.6|7685.4|7682.6|1006
1724343000000|2024-08-22 16:10:00|7700.8|7697|7706.7|7703.9|7709.8|7706.6|7696.4|7693|1493
1724343300000|2024-08-22 16:15:00|7706.4|7703.6|7709.1|7706.3|7712.7|7709.5|7703.7|7700.6|920
1724343600000|2024-08-22 16:20:00|7709.7|7705.9|7712.1|7709.3|7715.5|7712.3|7704.1|7701.3|1356
1724343900000|2024-08-22 16:25:00|7713.1|7709.9|7715.1|7712.3|7716.1|7713.3|7707.9|7705.1|945
1724344200000|2024-08-22 16:30:00|7714.5|7711.7|7709.5|7705.7|7714.5|7711.7|7707.1|7703.7|828
1724344500000|2024-08-22 16:35:00|7708.9|7706.1|7712.7|7708.9|7715.7|7712.3|7707.1|7703.7|1444
1724344800000|2024-08-22 16:40:00|7712.1|7709.3|7712.1|7709.3|7717.1|7713.9|7709.1|7705.9|1077
1724345100000|2024-08-22 16:45:00|7711.1|7708.3|7711.5|7708.7|7715.5|7712.3|7708.5|7705.3|1229
1724345400000|2024-08-22 16:50:00|7712.1|7709.3|7699.7|7696.9|7713.5|7710.3|7698.3|7695|759
1724345700000|2024-08-22 16:55:00|7699.9|7697.1|7697.3|7694.5|7702.3|7699.1|7695.7|7692.5|765
1724346000000|2024-08-22 17:00:00|7697.1|7694.3|7690.3|7686.5|7700.3|7697.5|7687.6|7684.5|1204
1724346300000|2024-08-22 17:05:00|7689.6|7686.8|7692.2|7689.4|7693.8|7691|7681.6|7678.4|1002
1724346600000|2024-08-22 17:10:00|7691.8|7689|7690.2|7686.4|7695.8|7693|7687.6|7684.4|723
1724346900000|2024-08-22 17:15:00|7689.6|7686.8|7705.4|7702.6|7706.4|7703|7686.6|7683.4|1193
1724347200000|2024-08-22 17:20:00|7705.8|7703|7701.8|7699|7708.2|7705|7700|7697|907
1724347500000|2024-08-22 17:25:00|7702.4|7699.6|7694.8|7691|7706.4|7703.2|7694.4|7690.6|796
1724347800000|2024-08-22 17:30:00|7694.4|7690.6|7687.4|7683.6|7694.4|7691.2|7682|7679.2|824
1724348100000|2024-08-22 17:35:00|7687|7684.2|7685.2|7681.4|7692.4|7688.6|7684.2|7681|789
1724348400000|2024-08-22 17:40:00|7684.6|7681.8|7683.8|7681|7685.2|7682.4|7680.6|7677.4|893
1724348700000|2024-08-22 17:45:00|7684.2|7680.4|7680.2|7676.4|7692.2|7689|7678.2|7674.4|882
1724349000000|2024-08-22 17:50:00|7679.2|7676.8|7674.8|7671|7685.8|7682|7673.8|7671|656
1724349300000|2024-08-22 17:55:00|7675.2|7671.4|7677.8|7675|7680.2|7677|7671.8|7669|611
1724349600000|2024-08-22 18:00:00|7677.2|7673.4|7680.4|7677.6|7682.4|7679.2|7670.8|7668|1242
1724349900000|2024-08-22 18:05:00|7680.2|7677.4|7679.8|7677|7682.4|7679.6|7675|7671.6|524
1724350200000|2024-08-22 18:10:00|7679.4|7676.6|7685|7682.2|7686.2|7683.4|7675.8|7672.6|1853
1724350500000|2024-08-22 18:15:00|7684.6|7681.8|7686.9|7684.1|7688.2|7685.4|7680.3|7677.5|608
1724350800000|2024-08-22 18:20:00|7685.9|7683.1|7675.5|7672.7|7696.9|7693.1|7674.8|7671.5|1430
1724351100000|2024-08-22 18:25:00|7676.3|7673.5|7671.3|7668.5|7676.3|7673.5|7665.5|7662.3|4266
1724351400000|2024-08-22 18:30:00|7671.7|7668.9|7660.7|7657.9|7673.1|7669.3|7660.3|7657.5|2008
1724351700000|2024-08-22 18:35:00|7660.3|7657.5|7660.5|7657.7|7665|7661.7|7659.5|7656.6|976
1724352000000|2024-08-22 18:40:00|7659.9|7657.1|7651.5|7648.7|7661.3|7658.5|7651.1|7648.3|536
1724352300000|2024-08-22 18:45:00|7651.1|7648.3|7654.5|7651.7|7656.5|7653.7|7650.5|7647.7|583
1724352600000|2024-08-22 18:50:00|7653.5|7650.7|7652.5|7649.7|7657.5|7654.7|7650.5|7646.7|297
1724352900000|2024-08-22 18:55:00|7651.9|7648.7|7651.5|7648.7|7653.5|7650.2|7648.5|7645.7|339
1724353200000|2024-08-22 19:00:00|7652.5|7647.7|7652.5|7649.7|7653.5|7650.7|7650.5|7647.1|214
1724353500000|2024-08-22 19:05:00|7652.9|7649.1|7652.5|7649.7|7653.5|7650.7|7651.5|7648.7|162
1724353800000|2024-08-22 19:10:00|7652.9|7649.1|7652.4|7649.6|7652.9|7649.7|7651.5|7648.7|155
1724354100000|2024-08-22 19:15:00|7653.4|7650.6|7653.2|7650.4|7661.2|7658|7652.4|7649.6|609
1724354400000|2024-08-22 19:20:00|7652.8|7650|7650.8|7647|7656.8|7653.4|7649.8|7647|82
1724354700000|2024-08-22 19:25:00|7650.2|7647.4|7651.8|7649|7654.2|7651.4|7649.8|7646|58
1724355000000|2024-08-22 19:30:00|7652.2|7649.4|7656|7653.2|7658.4|7654.8|7651.8|7648.4|659
1724355300000|2024-08-22 19:35:00|7657|7652.7|7657|7654.2|7658|7654.6|7655|7651.6|66
1724355600000|2024-08-22 19:40:00|7657.6|7653.8|7655|7652.2|7658.1|7655.2|7654.4|7651.2|201
1724355900000|2024-08-22 19:45:00|7654.6|7651.8|7654.8|7651|7657.8|7654.6|7653.2|7649.9|571
1724356200000|2024-08-22 19:50:00|7654.4|7650.6|7655.4|7652.6|7657.4|7654|7653.3|7650|93
1724356500000|2024-08-22 19:55:00|7655.8|7653|7656.8|7654|7657.2|7654|7654.4|7651|84
1724356800000|2024-08-22 20:00:00|7657.4|7653.6|7660.4|7657.6|7662.4|7659|7657.4|7653.6|71
1724357100000|2024-08-22 20:05:00|7660.8|7658|7658.8|7656|7660.8|7658|7657.8|7654.6|41
1724357400000|2024-08-22 20:10:00|7659.2|7656.4|7660.2|7657.4|7660.8|7657.4|7657.2|7654|51
1724357700000|2024-08-22 20:15:00|7660.6|7656.8|7659.7|7656.9|7660.8|7658|7659.2|7656|36
1724358000000|2024-08-22 20:20:00|7660.7|7657.5|7657.7|7654.9|7661.7|7658.5|7657.3|7654.5|36
1724358300000|2024-08-22 20:25:00|7658.1|7654.3|7660.1|7656.3|7661.3|7658.3|7657.1|7653.9|26
1724358600000|2024-08-22 20:30:00|7659.7|7656.9|7658.7|7655.9|7659.7|7656.9|7658.7|7655.5|20
1724358900000|2024-08-22 20:35:00|7659.3|7655.5|7661.3|7658.5|7663.1|7659.9|7658.7|7655.5|43
1724359200000|2024-08-22 20:40:00|7661.7|7658.9|7666.7|7663.9|7667.7|7664.4|7661.7|7657.9|218
1724359500000|2024-08-22 20:45:00|7667.1|7663.3|7666.7|7662.9|7667.1|7663.3|7664.1|7660.9|103
1724359800000|2024-08-22 20:50:00|7666.3|7662.5|7667.7|7664.9|7667.7|7664.9|7665.7|7662.3|169
1724360100000|2024-08-22 20:55:00|7668.7|7664.3|7665.7|7662.9|7668.7|7665.9|7663.7|7660.3|113
1724360400000|2024-08-22 21:00:00|7666.1|7662.3|7667.1|7663.3|7668.6|7664.3|7662.6|7657.9|9
1724361600000|2024-08-22 21:20:00|7667|7663.2|7667|7663.2|7667|7663.2|7667|7663.2|0
1724361900000|2024-08-22 21:25:00|7666.6|7663.8|7668.6|7664.8|7668.6|7665.2|7666.6|7663.8|2
1724362200000|2024-08-22 21:30:00|7669|7665.2|7669|7665.2|7669|7665.2|7669|7665.2|0
1724363100000|2024-08-22 21:45:00|7668.4|7665.6|7669|7665.2|7669|7665.6|7668.4|7665.2|0
1724363700000|2024-08-22 21:55:00|7668.4|7665.6|7661.2|7657.4|7669|7665.6|7661.2|7656.8|145
1724371200000|2024-08-23 00:00:00|7669.2|7666.4|7674.8|7671|7679.4|7676|7669.2|7666.1|178
1724371500000|2024-08-23 00:05:00|7674.4|7670.6|7669.4|7666.6|7676.4|7673|7669.4|7666|56
1724371800000|2024-08-23 00:10:00|7669.8|7667|7671.2|7667.4|7672.4|7669|7668.8|7666|24
1724372100000|2024-08-23 00:15:00|7670.8|7667|7670.2|7667.4|7671.8|7668.4|7667.8|7665|43
1724372400000|2024-08-23 00:20:00|7670.6|7667.8|7671.6|7668.8|7671.6|7668.8|7669.2|7666.4|95
1724372700000|2024-08-23 00:25:00|7671.2|7668.4|7671.6|7667.8|7674.8|7672|7670.2|7666.8|247
1724373000000|2024-08-23 00:30:00|7671.8|7668|7670.8|7667|7672.4|7669.4|7669.6|7666.4|86
1724373300000|2024-08-23 00:35:00|7670.4|7667.6|7670.4|7666.6|7670.8|7668|7668.4|7665|13
1724373600000|2024-08-23 00:40:00|7670.8|7667|7670.7|7667.9|7673.2|7670|7669.8|7666.5|37
1724373900000|2024-08-23 00:45:00|7671.7|7668.9|7675.7|7671.9|7675.7|7671.9|7671.7|7668.5|2
1724374200000|2024-08-23 00:50:00|7676.3|7673.5|7681.7|7677.9|7681.7|7678.5|7676.3|7673.5|37
1724374500000|2024-08-23 00:55:00|7681.3|7677.5|7681.3|7678.5|7682.3|7678.5|7677.9|7675.1|15
1724374800000|2024-08-23 01:00:00|7681.9|7678.1|7675.7|7671.9|7685.3|7681.5|7672.7|7669.5|63
1724375100000|2024-08-23 01:05:00|7674.7|7672.9|7673.1|7669.3|7676.7|7673.3|7671.1|7667.5|36
1724375400000|2024-08-23 01:10:00|7672.7|7668.9|7671.7|7668.9|7673.7|7670.9|7669.7|7666.5|143
1724375700000|2024-08-23 01:15:00|7670.7|7667.9|7669.7|7665.9|7673.1|7669.9|7668.3|7664.9|61
1724376000000|2024-08-23 01:20:00|7668.7|7665.3|7673.7|7670.9|7677.3|7673.9|7668.3|7665.3|19
1724376300000|2024-08-23 01:25:00|7674.3|7670.5|7679.7|7676.9|7681.3|7678.1|7674.3|7670.5|35
1724376600000|2024-08-23 01:30:00|7679.3|7676.5|7675.7|7671.9|7680.3|7677.5|7670.3|7666.9|27
1724376900000|2024-08-23 01:35:00|7675.3|7671.5|7678.9|7676.1|7679.3|7676.1|7674.9|7671.5|36
1724377200000|2024-08-23 01:40:00|7678.3|7675.5|7675.9|7673.1|7680.3|7677.1|7675.9|7672.5|12
1724377500000|2024-08-23 01:45:00|7675.7|7672.9|7673.6|7670.8|7676.7|7673.4|7672.3|7669.1|29
1724377800000|2024-08-23 01:50:00|7674.2|7670.4|7670.6|7667.8|7675.3|7672|7670.2|7666.8|62
1724378100000|2024-08-23 01:55:00|7671.2|7668.4|7668.2|7665.4|7672.2|7668.8|7666.2|7662.8|27
1724378400000|2024-08-23 02:00:00|7668.6|7665.8|7669.6|7666.8|7674.2|7670.8|7666.2|7662.8|73
1724378700000|2024-08-23 02:05:00|7670.2|7667.4|7669.2|7666.4|7672.6|7669.4|7668.2|7664.4|19
1724379000000|2024-08-23 02:10:00|7669.6|7666.8|7671|7667.2|7671|7667.8|7666.2|7662.8|30
1724379300000|2024-08-23 02:15:00|7670.6|7666.8|7665.2|7661.4|7670.6|7667.8|7663.6|7659.8|145
1724379600000|2024-08-23 02:20:00|7665.6|7662.4|7663.6|7660.8|7665.6|7662.4|7662.6|7659.8|23
1724379900000|2024-08-23 02:25:00|7664.2|7660.4|7659|7656.2|7664.2|7660.8|7658.6|7655.8|13
1724380200000|2024-08-23 02:30:00|7658.6|7655.8|7653.6|7650.8|7660|7656.8|7651.8|7649|142
1724380500000|2024-08-23 02:35:00|7654.2|7650.4|7660.2|7657.4|7660.2|7657.4|7652.6|7649.4|244
1724380800000|2024-08-23 02:40:00|7660.6|7657.8|7666.2|7662.4|7669.8|7666.8|7660.2|7657.4|63
1724381100000|2024-08-23 02:45:00|7665.2|7661.4|7665.8|7663|7669.2|7666|7663.8|7660.4|46
1724381400000|2024-08-23 02:50:00|7665.4|7662|7658.7|7655.9|7666.2|7663|7658.7|7655.5|28
1724381700000|2024-08-23 02:55:00|7658.3|7655.5|7655.3|7651.5|7659.3|7656.1|7654.9|7651.5|62
1724382000000|2024-08-23 03:00:00|7654.7|7651.9|7658.9|7655.1|7663.3|7659.9|7653.9|7650.5|39
1724382300000|2024-08-23 03:05:00|7659.3|7655.5|7657.3|7653.5|7662.3|7659.1|7654.9|7652.1|122
1724382600000|2024-08-23 03:10:00|7656.9|7653.1|7657.9|7654.1|7659.3|7655.5|7655.3|7651.7|22
1724382900000|2024-08-23 03:15:00|7658.3|7654.5|7666.5|7662.7|7666.5|7663.1|7657.9|7654.5|19
1724383200000|2024-08-23 03:20:00|7665.9|7663.1|7663.9|7660.1|7666.4|7663.1|7662.9|7659.7|18
1724383500000|2024-08-23 03:25:00|7664.3|7661.1|7665.9|7663.1|7668.9|7665.1|7663.9|7660.5|66
1724383800000|2024-08-23 03:30:00|7666.5|7662.7|7668.9|7666.1|7668.9|7666.1|7664.9|7662.1|15
1724384100000|2024-08-23 03:35:00|7669.9|7667.1|7672|7669.2|7674.3|7671.1|7669.1|7665.7|44
1724384400000|2024-08-23 03:40:00|7672.5|7669.7|7678.1|7675.3|7678.5|7675.3|7672.5|7669.7|50
1724384700000|2024-08-23 03:45:00|7678.5|7675.7|7678.9|7675.1|7679.5|7676.3|7674.5|7671.3|13
1724385000000|2024-08-23 03:50:00|7678.5|7675.7|7674.8|7671|7678.9|7676.1|7672.4|7669.6|15
1724385300000|2024-08-23 03:55:00|7674.4|7671.6|7673.4|7670.6|7675.8|7672|7672|7669.2|15
1724385600000|2024-08-23 04:00:00|7673|7670.2|7675.4|7672.6|7676.8|7673.6|7672.4|7669.1|24
1724385900000|2024-08-23 04:05:00|7675.8|7673|7676.8|7674|7677.4|7674|7673.8|7670.6|25
1724386200000|2024-08-23 04:10:00|7676.4|7673.6|7677.8|7675|7678.4|7675.2|7675.4|7672.6|58
1724386500000|2024-08-23 04:15:00|7677.4|7674.6|7679|7675.2|7679|7676|7674.8|7672|25
1724386800000|2024-08-23 04:20:00|7679.8|7676|7679.4|7676.6|7681.4|7678|7677.4|7674.6|6
1724387100000|2024-08-23 04:25:00|7679|7676.2|7679.4|7676.6|7680.4|7677|7678.4|7675.6|8
1724387400000|2024-08-23 04:30:00|7680|7677.2|7681|7678.2|7681|7678.2|7678|7675|15
1724387700000|2024-08-23 04:35:00|7681.4|7678.6|7680|7676.2|7682.4|7679|7679.4|7676.2|15
1724388000000|2024-08-23 04:40:00|7680.4|7676.6|7681.8|7678|7682.4|7679|7679.4|7676.2|30
1724388300000|2024-08-23 04:45:00|7680.8|7677.2|7680.4|7677.6|7681.8|7678.6|7678.4|7675.2|16
1724388600000|2024-08-23 04:50:00|7680.8|7678|7679.4|7676.6|7680.8|7678|7678.8|7675.6|5
1724388900000|2024-08-23 04:55:00|7679.2|7676.4|7677.3|7673.5|7679.3|7676.5|7676.7|7673.5|19
1724389200000|2024-08-23 05:00:00|7676.7|7673.9|7675.7|7672.9|7677.7|7674.9|7675.7|7672.5|16
1724389500000|2024-08-23 05:05:00|7675.3|7672.5|7674.3|7671.5|7675.7|7672.9|7672.7|7669.5|17
1724389800000|2024-08-23 05:10:00|7674.7|7671.9|7674.3|7671.5|7675.7|7672.9|7673.7|7670.9|10
1724390100000|2024-08-23 05:15:00|7674.7|7671.9|7674.3|7671.5|7674.7|7671.9|7672.7|7669.9|9
1724390400000|2024-08-23 05:20:00|7673.7|7670.9|7673.3|7670.5|7674.3|7670.9|7672.7|7669.5|15
1724390700000|2024-08-23 05:25:00|7673.7|7670.9|7676.1|7672.3|7676.3|7672.9|7673.7|7670.9|61
1724391000000|2024-08-23 05:30:00|7675.7|7671.9|7672.9|7670.1|7680.3|7676.9|7671.3|7667.9|30
1724391300000|2024-08-23 05:35:00|7673.3|7670.5|7674.9|7672.1|7677.9|7675.1|7673.3|7670.5|44
1724391600000|2024-08-23 05:40:00|7674.5|7671.7|7670.9|7668.1|7675.3|7672.1|7670.3|7667.5|53
1724391900000|2024-08-23 05:45:00|7671.9|7669.1|7672.3|7669.5|7674.3|7670.7|7670.9|7667.5|14
1724392200000|2024-08-23 05:50:00|7671.9|7669.1|7670.9|7668.1|7673.3|7670.1|7669.9|7667.1|13
1724392500000|2024-08-23 05:55:00|7671.3|7667.5|7668.8|7666|7671.3|7668.5|7666.9|7663.5|64
1724392800000|2024-08-23 06:00:00|7668.2|7665.4|7668.8|7666|7670.2|7667|7666.2|7662.4|55
1724393100000|2024-08-23 06:05:00|7669.6|7666.8|7669.8|7667|7673.2|7670|7669.2|7666|23
1724393400000|2024-08-23 06:10:00|7670.6|7667.8|7668.2|7665.4|7671.2|7668|7664.8|7661.4|76
1724393700000|2024-08-23 06:15:00|7668.6|7665.8|7668.8|7666|7672.8|7669.6|7667.2|7664.4|271
1724394000000|2024-08-23 06:20:00|7668|7665.2|7669|7666.2|7671.8|7668.6|7667|7663.6|67
1724394300000|2024-08-23 06:25:00|7669.4|7666.6|7673.8|7671|7674.4|7671.2|7668.4|7664.6|58
1724394600000|2024-08-23 06:30:00|7673.4|7670.6|7677.4|7674.6|7680.8|7677.6|7673.4|7670.6|160
1724394900000|2024-08-23 06:35:00|7677|7674.2|7682.8|7680|7683|7680|7676.8|7673.6|195
1724395200000|2024-08-23 06:40:00|7682.4|7679.6|7682.4|7678.6|7684.4|7681|7682|7678.6|201
1724395500000|2024-08-23 06:45:00|7681.4|7678.2|7676.5|7672.7|7683.4|7679.6|7674.6|7671.8|327
1724395800000|2024-08-23 06:50:00|7677|7673.2|7675.9|7673.1|7680|7676.2|7673.9|7671.1|518
1724396100000|2024-08-23 06:55:00|7676.4|7672.6|7676.3|7672.5|7678.9|7675.7|7673.4|7670.1|375
1724396400000|2024-08-23 07:00:00|7675.9|7672.1|7676.5|7672.7|7684.5|7681.7|7673.3|7670.5|497
1724396700000|2024-08-23 07:05:00|7676.9|7674.1|7676.9|7674.1|7684.5|7681.1|7675.9|7673.1|286
1724397000000|2024-08-23 07:10:00|7677.3|7673.5|7676.9|7674.1|7677.7|7674.9|7667.9|7664.5|170
1724397300000|2024-08-23 07:15:00|7677.3|7674.5|7671.5|7668.7|7677.9|7675.1|7670.9|7668.1|432
1724397600000|2024-08-23 07:20:00|7671.9|7669.1|7673.5|7670.7|7678.9|7676.1|7670.5|7667.7|246
1724397900000|2024-08-23 07:25:00|7673.3|7670.5|7672.9|7670.1|7675.5|7672.3|7670.9|7667.7|86
1724398200000|2024-08-23 07:30:00|7672.5|7669.7|7678.9|7676.1|7682.9|7679.7|7671.5|7668.7|710
1724398500000|2024-08-23 07:35:00|7679.1|7676.3|7680.1|7677.3|7682.5|7679.1|7675.9|7673.1|249
1724398800000|2024-08-23 07:40:00|7680.5|7677.7|7677.1|7674.3|7682.1|7678.7|7677.1|7674.3|247
1724399100000|2024-08-23 07:45:00|7678.1|7675.3|7701|7698.2|7701.4|7698.6|7678.1|7675.3|4612
1724399400000|2024-08-23 07:50:00|7701.4|7698.6|7703|7700.2|7706|7703.2|7700|7697.2|927
1724399700000|2024-08-23 07:55:00|7701.6|7699.2|7701.4|7698.6|7703.9|7700.6|7693.2|7690|1162
1724400000000|2024-08-23 08:00:00|7702|7698.2|7702.6|7698.8|7706.2|7702.8|7697.6|7694.2|1403
1724400300000|2024-08-23 08:05:00|7702.2|7699.4|7705.2|7702.4|7705.3|7702.4|7697.8|7695|522
1724400600000|2024-08-23 08:10:00|7703.8|7701.4|7703.8|7701|7705.2|7702.4|7701.6|7698.4|864
1724400900000|2024-08-23 08:15:00|7705.2|7701.4|7699.7|7696.9|7707.2|7704|7696.7|7693.4|567
1724401200000|2024-08-23 08:20:00|7700.2|7697.4|7698.7|7695.9|7702.6|7699.8|7695.7|7692.3|582
1724401500000|2024-08-23 08:25:00|7699.6|7696.8|7696.3|7692.5|7706.1|7703.1|7691.9|7688.5|6122
1724401800000|2024-08-23 08:30:00|7694.9|7692.1|7710.9|7708.1|7712.1|7709.3|7692.9|7689.7|3347
1724402100000|2024-08-23 08:35:00|7709.9|7707.1|7716.1|7713.3|7717.7|7714.4|7707.9|7704.7|1509
1724402400000|2024-08-23 08:40:00|7716.3|7713.5|7721.9|7719.1|7721.9|7719.1|7713.9|7710.7|708
1724402700000|2024-08-23 08:45:00|7721.5|7717.7|7714.1|7711.3|7723.5|7720.1|7712.1|7708.7|710
1724403000000|2024-08-23 08:50:00|7713.9|7711.1|7719.7|7716.9|7721.7|7718.4|7713.1|7709.7|1717
1724403300000|2024-08-23 08:55:00|7720.7|7717.3|7728|7724.2|7728.4|7725.6|7718.6|7715.8|1217
1724403600000|2024-08-23 09:00:00|7727.4|7724.6|7728.6|7725.8|7735|7731.8|7723|7719.6|1613
1724403900000|2024-08-23 09:05:00|7730|7726.2|7731.6|7728.8|7734.4|7731.6|7728.4|7725.2|494
1724404200000|2024-08-23 09:10:00|7732.4|7729.6|7738.4|7735.6|7742.2|7739|7732.4|7729.4|1177
1724404500000|2024-08-23 09:15:00|7738.6|7735.8|7739.8|7737|7744|7740.2|7737|7734.2|1321
1724404800000|2024-08-23 09:20:00|7740.2|7737.4|7733|7730.2|7740.2|7737.4|7730|7726.6|1364
1724405100000|2024-08-23 09:25:00|7732|7729.2|7733.4|7729.6|7734.4|7731|7726.6|7723.8|2441
1724405400000|2024-08-23 09:30:00|7732.8|7730|7736.4|7733.6|7736.4|7733.6|7727.8|7724.5|326
1724405700000|2024-08-23 09:35:00|7736.8|7734|7738|7735.2|7741.6|7738.2|7735|7731.8|719
1724406000000|2024-08-23 09:40:00|7737.4|7733.6|7739|7736.2|7739.4|7736.2|7732.9|7729.6|186
1724406300000|2024-08-23 09:45:00|7739.4|7735.6|7744.4|7741.6|7747|7743.6|7738.4|7735.6|239
1724406600000|2024-08-23 09:50:00|7744.8|7742|7744.8|7742|7749.4|7746.2|7743.8|7740.6|301
1724406900000|2024-08-23 09:55:00|7745.4|7741.6|7741.4|7738.6|7747.4|7744.1|7739.8|7736.6|521
1724407200000|2024-08-23 10:00:00|7740.9|7738.1|7730.8|7728|7741.5|7738.1|7730.8|7727.5|427
1724407500000|2024-08-23 10:05:00|7731.8|7728.4|7726.3|7723.5|7733.2|7730.1|7722.7|7719.5|1000
1724407800000|2024-08-23 10:10:00|7726.7|7723.9|7727.7|7724.9|7729.7|7726.9|7725.7|7722.5|397
1724408100000|2024-08-23 10:15:00|7727.1|7724.3|7725.3|7721.5|7727.1|7724.3|7720.7|7717.9|362
1724408400000|2024-08-23 10:20:00|7725.7|7721.9|7724.7|7721.9|7728.3|7725.1|7724.3|7721.5|249
1724408700000|2024-08-23 10:25:00|7723.3|7720.9|7730.3|7727.5|7730.3|7727.5|7721.7|7718.3|471
1724409000000|2024-08-23 10:30:00|7729.9|7727.1|7738.9|7736.1|7739.9|7737.1|7729.7|7726.9|836
1724409300000|2024-08-23 10:35:00|7739.3|7736.5|7737.5|7733.7|7741.5|7738.3|7734.9|7732.1|587
1724409600000|2024-08-23 10:40:00|7737.9|7734.1|7737.9|7734.1|7740.7|7737.9|7734.9|7731.1|432
1724409900000|2024-08-23 10:45:00|7737.5|7734.7|7738|7735.2|7744.3|7741.1|7736.9|7733.6|279
1724410200000|2024-08-23 10:50:00|7738.9|7736.1|7734.8|7732|7738.9|7736.1|7730.8|7728|168
1724410500000|2024-08-23 10:55:00|7733.8|7731|7738.8|7735|7739.2|7736|7733.8|7730.6|108
1724410800000|2024-08-23 11:00:00|7737.8|7734|7742.8|7740|7742.8|7740|7734.8|7732|190
1724411100000|2024-08-23 11:05:00|7742.4|7739.6|7737.8|7735|7744.4|7741.6|7736.8|7733.6|145
1724411400000|2024-08-23 11:10:00|7738.8|7736|7748.8|7746|7749.8|7747|7738.8|7736|247
1724411700000|2024-08-23 11:15:00|7749.4|7745.6|7750.8|7748|7752.4|7749.6|7745.8|7743|684
1724412000000|2024-08-23 11:20:00|7750.4|7747.6|7750.4|7747.6|7751.4|7748.6|7745.8|7742.6|307
1724412300000|2024-08-23 11:25:00|7750|7747.2|7753|7749.2|7753.4|7750.2|7748|7744.6|216
1724412600000|2024-08-23 11:30:00|7752.4|7749.6|7756.8|7754|7760.4|7757.6|7751.8|7749|870
1724412900000|2024-08-23 11:35:00|7758.4|7754.6|7774|7771.2|7775|7772.2|7757.4|7754.2|1619
1724413200000|2024-08-23 11:40:00|7773.5|7770.7|7781.1|7778.3|7782.5|7779.7|7772.9|7769.7|1504
1724413500000|2024-08-23 11:45:00|7780.5|7777.7|7782.1|7779.3|7785.1|7781.9|7779.1|7775.9|310
1724413800000|2024-08-23 11:50:00|7781.5|7778.7|7782.1|7779.3|7783.3|7780.3|7774.9|7772.1|468
1724414100000|2024-08-23 11:55:00|7782.5|7778.7|7788.9|7786.1|7792.5|7789.1|7781.9|7778.7|951
1724414400000|2024-08-23 12:00:00|7789.5|7785.7|7794.3|7791.5|7794.7|7791.9|7785.9|7782.7|1284
1724414700000|2024-08-23 12:05:00|7794.7|7791.9|7797.1|7793.3|7798.7|7795.3|7789.3|7786.5|1312
1724415000000|2024-08-23 12:10:00|7796.7|7792.9|7796.1|7793.3|7802.7|7799.5|7792.1|7789.3|1253
1724415300000|2024-08-23 12:15:00|7796.3|7793.5|7787.3|7783.5|7800.1|7796.7|7785.3|7782.1|1197
1724415600000|2024-08-23 12:20:00|7786.7|7783.9|7785.1|7782.3|7788.7|7785.9|7780.5|7777.3|1401
1724415900000|2024-08-23 12:25:00|7786.1|7782.9|7786.7|7783.9|7789.7|7786.9|7782.7|7779.9|454
1724416200000|2024-08-23 12:30:00|7786.2|7782.9|7785.5|7782.7|7787.7|7784.3|7782.1|7779.3|696
1724416500000|2024-08-23 12:35:00|7784.7|7781.9|7774.1|7770.3|7785.7|7782.9|7772.5|7769.4|1134
1724416800000|2024-08-23 12:40:00|7773.5|7770.7|7766.7|7763.9|7774.1|7770.9|7766.7|7763.9|618
1724417100000|2024-08-23 12:45:00|7767.1|7764.3|7777.6|7774.8|7783.6|7780.7|7767.1|7764.3|592
1724417400000|2024-08-23 12:50:00|7778.5|7775.7|7773|7769.2|7782.6|7779.3|7772.2|7768.8|437
1724417700000|2024-08-23 12:55:00|7772.5|7769.7|7780|7777.2|7783|7779.8|7770|7767.2|735
1724418000000|2024-08-23 13:00:00|7779.6|7776.8|7771.6|7768.8|7779.6|7776.8|7757.6|7754.8|1408
1724418300000|2024-08-23 13:05:00|7773.2|7770.4|7766.2|7762.4|7776.6|7773.8|7760.6|7757.4|497
1724418600000|2024-08-23 13:10:00|7765.2|7762.8|7766.8|7764|7774.8|7771.4|7764.6|7761.8|902
1724418900000|2024-08-23 13:15:00|7767.6|7764.8|7773.6|7770.8|7775|7771.8|7764.6|7761.4|267
1724419200000|2024-08-23 13:20:00|7773.2|7770.4|7759.6|7756.8|7777.8|7774.8|7751.6|7748.2|1297
1724419500000|2024-08-23 13:25:00|7760|7756.2|7777.2|7774.4|7784.8|7782|7759.4|7756.2|1475
1724419800000|2024-08-23 13:30:00|7777.6|7774.8|7776.7|7773.9|7788.6|7785.8|7774.6|7771.2|907
1724420100000|2024-08-23 13:35:00|7777.6|7774.8|7774.6|7771.8|7789.6|7786.4|7770.6|7767.2|787
1724420400000|2024-08-23 13:40:00|7774.4|7771.6|7776.4|7773.6|7779.8|7776.6|7767.4|7764.2|512
1724420700000|2024-08-23 13:45:00|7777|7773.2|7780.5|7777.7|7784.1|7780.9|7769|7766.2|1109
1724421000000|2024-08-23 13:50:00|7779.1|7776.3|7776|7773.2|7786.5|7783.7|7774.5|7771.3|710
1724421300000|2024-08-23 13:55:00|7775.5|7772.7|7776.1|7773.3|7780.5|7777.7|7771.5|7768.3|263
1724421600000|2024-08-23 14:00:00|7775.7|7772.9|7797.7|7794.9|7801.3|7798|7775.1|7772.3|1948
1724421900000|2024-08-23 14:05:00|7798.3|7794.5|7803.7|7800.9|7809.3|7806.1|7792.7|7789.5|1815
1724422200000|2024-08-23 14:10:00|7804.3|7800.5|7800.3|7797.5|7805.3|7801.9|7790.3|7787.5|983
1724422500000|2024-08-23 14:15:00|7800.7|7797.9|7783.3|7780.5|7801.3|7797.9|7778.7|7775.5|1199
1724422800000|2024-08-23 14:20:00|7783.7|7779.9|7788.2|7784.4|7788.2|7785|7774.7|7771.5|854
1724423100000|2024-08-23 14:25:00|7788.7|7784.9|7797.2|7793.4|7798.3|7795.4|7785.7|7782.4|764
1724423400000|2024-08-23 14:30:00|7796.6|7793.8|7802.8|7800|7808.2|7805|7795.8|7793|558
1724423700000|2024-08-23 14:35:00|7803.8|7800.4|7801.2|7798.4|7807.2|7803.8|7795.2|7792.4|846
1724424000000|2024-08-23 14:40:00|7801.6|7798.8|7819.9|7817.1|7820.4|7817.2|7798.8|7795.4|1274
1724424300000|2024-08-23 14:45:00|7820|7817.2|7786.6|7783.8|7821.4|7818.2|7786.2|7782.4|2142
1724424600000|2024-08-23 14:50:00|7787.2|7783.4|7777.2|7773.4|7789.6|7786.4|7772.6|7769.8|1545
1724424900000|2024-08-23 14:55:00|7776.8|7774|7788.6|7785.8|7791.2|7787.8|7774.6|7771.4|1194
1724425200000|2024-08-23 15:00:00|7787.8|7785|7791.4|7788.6|7796.8|7794|7783.2|7780|2073
1724425500000|2024-08-23 15:05:00|7791.9|7789.1|7797.1|7794.3|7799.9|7797.1|7790.5|7787.1|935
1724425800000|2024-08-23 15:10:00|7797.9|7795.1|7793.9|7790.1|7798.3|7795.1|7780.7|7777.9|1428
1724426100000|2024-08-23 15:15:00|7794.3|7790.5|7805.9|7803.1|7809.5|7806.3|7792.9|7789.5|1906
1724426400000|2024-08-23 15:20:00|7806.5|7802.7|7810.1|7807.3|7810.5|7807.7|7799.9|7796.7|1395
1724426700000|2024-08-23 15:25:00|7810.5|7806.7|7817.2|7814.4|7819.8|7816.6|7807.9|7804.7|4228
1724427000000|2024-08-23 15:30:00|7816.4|7813.6|7821.6|7818.8|7827.2|7824|7815.4|7812.6|4911
1724427300000|2024-08-23 15:35:00|7822.6|7819.3|7825.2|7822.4|7827.7|7824.8|7820.8|7817.4|707
1724427600000|2024-08-23 15:40:00|7824.8|7822|7822.9|7820.1|7829.9|7826.1|7818.6|7815.4|3171
1724427900000|2024-08-23 15:45:00|7823.9|7821.1|7827.5|7824.7|7830.3|7827.3|7817.3|7814.5|2343
1724428200000|2024-08-23 15:50:00|7826.9|7824.1|7822.8|7819|7833.3|7830.5|7822.3|7819|2229
1724428500000|2024-08-23 15:55:00|7822.3|7819.5|7822.7|7819.9|7826.7|7823.5|7817.3|7814.5|1327
1724428800000|2024-08-23 16:00:00|7822.3|7819.5|7831.2|7827.4|7834.1|7831.3|7821.7|7818.9|2023
1724429100000|2024-08-23 16:05:00|7830.8|7828|7829.2|7826.4|7832.7|7829.3|7823.7|7820.8|1201
1724429400000|2024-08-23 16:10:00|7829.1|7826.3|7817.5|7814.7|7832.1|7828.4|7815.9|7812.7|3045
1724429700000|2024-08-23 16:15:00|7817.9|7815.1|7822|7818.2|7824|7821.2|7814.4|7811.2|1534
1724430000000|2024-08-23 16:20:00|7821.4|7818.6|7820.6|7817.8|7824.4|7821.2|7819.2|7815.9|648
1724430300000|2024-08-23 16:25:00|7821|7818.2|7830.6|7826.8|7832|7829.2|7820.6|7817.8|612
1724430600000|2024-08-23 16:30:00|7830.2|7827.4|7828.6|7825.8|7835.6|7832.8|7825.6|7822.8|1592
1724430900000|2024-08-23 16:35:00|7829|7826.2|7835|7832.2|7836|7833.2|7829|7826.2|1648
1724431200000|2024-08-23 16:40:00|7835.6|7831.8|7824|7820.2|7835.6|7832.2|7822.6|7819.2|1280
1724431500000|2024-08-23 16:45:00|7823.6|7820.8|7826|7822.2|7828.4|7825|7821.8|7819|1298
1724431800000|2024-08-23 16:50:00|7826.4|7822.6|7830.1|7827.3|7836|7832.8|7825.4|7822.2|768
1724432100000|2024-08-23 16:55:00|7830.3|7827.5|7831|7828.2|7833.6|7830.8|7830|7826.7|315
1724432400000|2024-08-23 17:00:00|7830.1|7827.3|7836.7|7832.9|7837.1|7834.3|7830|7826.7|480
1724432700000|2024-08-23 17:05:00|7837.1|7833.9|7839.1|7836.3|7846.7|7843.3|7837.1|7833.3|1692
1724433000000|2024-08-23 17:10:00|7840.1|7836.9|7840.3|7837.5|7840.7|7837.9|7837.1|7833.9|538
1724433300000|2024-08-23 17:15:00|7840.7|7837.9|7845.3|7842.5|7845.7|7842.5|7839.7|7835.9|760
1724433600000|2024-08-23 17:20:00|7846.3|7843.5|7841.1|7838.3|7846.8|7843.5|7838.7|7835.9|674
1724433900000|2024-08-23 17:25:00|7841.7|7837.9|7845.8|7843|7850.7|7847.4|7841.1|7837.9|972
1724434200000|2024-08-23 17:30:00|7846.2|7843.4|7850|7846.2|7851.4|7848.6|7844.4|7841.6|2717
1724434500000|2024-08-23 17:35:00|7849.4|7846.6|7848|7845.2|7854|7850.8|7846.4|7843.2|1832
1724434800000|2024-08-23 17:40:00|7848.4|7845.6|7844.6|7840.8|7851.8|7848.6|7844.6|7840.8|2737
1724435100000|2024-08-23 17:45:00|7844.2|7840.4|7841|7837.2|7846.6|7843.2|7836|7832.8|1728
1724435400000|2024-08-23 17:50:00|7840.9|7837.1|7838.2|7835.4|7842.4|7839.2|7837.1|7833.8|805
1724435700000|2024-08-23 17:55:00|7838.6|7834.8|7838.6|7835.8|7845.2|7842.4|7837|7834.2|1312
1724436000000|2024-08-23 18:00:00|7837.6|7834.8|7826.4|7823.6|7841.6|7838.4|7826|7822.2|697
1724436300000|2024-08-23 18:05:00|7826|7823.2|7831|7828.2|7834|7831.2|7825|7821.8|1058
1724436600000|2024-08-23 18:10:00|7831.4|7827.6|7837|7833.2|7838.6|7835.6|7830.8|7827.6|1208
1724436900000|2024-08-23 18:15:00|7836.6|7833.8|7835.1|7832.3|7846.4|7843.2|7833|7829.8|2015
1724437200000|2024-08-23 18:20:00|7835|7832.2|7833.5|7830.7|7838.6|7835.2|7829|7825.8|1491
1724437500000|2024-08-23 18:25:00|7833.4|7830.6|7830.4|7827.6|7841.4|7838.2|7823.4|7820.2|4171
1724437800000|2024-08-23 18:30:00|7829.9|7827.1|7837.9|7835.1|7840.9|7838.1|7829.9|7826.7|1250
1724438100000|2024-08-23 18:35:00|7838.5|7834.7|7839.5|7836.7|7841.5|7838.7|7836.1|7833.1|259
1724438400000|2024-08-23 18:40:00|7839.9|7836.1|7837.1|7834.3|7840.5|7837.1|7836.5|7833.3|124
1724438700000|2024-08-23 18:45:00|7837.5|7833.7|7836.1|7833.3|7838.5|7835.3|7836.1|7833.3|190
1724439000000|2024-08-23 18:50:00|7836.9|7834.1|7839.5|7835.7|7841.5|7838.3|7836.5|7833.7|263
1724439300000|2024-08-23 18:55:00|7839.1|7836.3|7832.5|7828.7|7839.5|7836.7|7831.5|7828.7|328
1724439600000|2024-08-23 19:00:00|7832.1|7829.3|7828.3|7824.5|7833.5|7830.3|7825.7|7822.5|418
1724439900000|2024-08-23 19:05:00|7827.9|7825.1|7829.9|7827.1|7831.3|7828.1|7827.3|7824.5|203
1724440200000|2024-08-23 19:10:00|7830.9|7828.1|7837.2|7834.4|7840.3|7837.1|7830.9|7828.1|399
1724440500000|2024-08-23 19:15:00|7838|7835.2|7836|7833.2|7840|7837.2|7836|7832.8|221
1724440800000|2024-08-23 19:20:00|7836.6|7832.8|7833.8|7831|7838|7834.8|7833|7829.8|166
1724441100000|2024-08-23 19:25:00|7833.4|7830.6|7829.8|7827|7835|7832.2|7829.8|7826.6|150
1724441400000|2024-08-23 19:30:00|7830.4|7826.6|7836|7833.2|7836.4|7833.2|7829.4|7826.6|272
1724441700000|2024-08-23 19:35:00|7836.4|7832.6|7834.4|7831.6|7836.4|7833.1|7832.9|7829.6|91
1724442000000|2024-08-23 19:40:00|7834|7831.2|7833.8|7830|7835.4|7832.6|7832.8|7830|465
1724442300000|2024-08-23 19:45:00|7833.4|7830.6|7833|7830.2|7834.3|7831.2|7830.8|7828|227
1724442600000|2024-08-23 19:50:00|7833.8|7831|7833.4|7830.6|7834.8|7832|7831|7827.6|181
1724442900000|2024-08-23 19:55:00|7832.8|7830|7831.8|7829|7834.4|7831|7831.4|7828|147
1724443200000|2024-08-23 20:00:00|7831.6|7828.8|7832.8|7830|7834.8|7831.4|7829.8|7826|300
1724443500000|2024-08-23 20:05:00|7832.6|7829|7835.7|7831.9|7835.7|7831.9|7830.8|7828|92
1724443800000|2024-08-23 20:10:00|7835.2|7832.4|7833.7|7830.9|7835.2|7832.4|7833.2|7829.9|57
1724444100000|2024-08-23 20:15:00|7834.2|7831.4|7834.3|7831.5|7835.6|7832.8|7833.7|7830.9|81
1724444400000|2024-08-23 20:20:00|7834.7|7831.9|7833.7|7830.9|7836.1|7832.9|7833.7|7830.9|75
1724444700000|2024-08-23 20:25:00|7834.1|7831.3|7834.1|7831.3|7834.7|7831.3|7833.7|7830.5|101
1724445000000|2024-08-23 20:30:00|7833.7|7830.9|7833.1|7829.3|7834.7|7831.9|7831.2|7827.4|46
1724445300000|2024-08-23 20:35:00|7832.7|7828.9|7833.1|7830.3|7834.5|7830.9|7832.1|7828.9|94
1724445600000|2024-08-23 20:40:00|7833.5|7830.7|7833.1|7829.3|7836.1|7832.7|7832.7|7829.3|136
1724445900000|2024-08-23 20:45:00|7832.7|7829.9|7835.7|7832.9|7838.7|7835.3|7832.7|7829.9|83
1724446200000|2024-08-23 20:50:00|7836.7|7833.5|7837.5|7833.7|7839.1|7835.3|7835.7|7832.3|104
1724446500000|2024-08-23 20:55:00|7837.1|7833.3|7839.1|7835.3|7839.7|7836.4|7834.7|7831.3|146
1724623200000|2024-08-25 22:00:00|7856.5|7853.7|7863.6|7859.8|7880.1|7875.3|7856.5|7853.2|1051
1724623500000|2024-08-25 22:05:00|7863.1|7859.3|7866.1|7862.3|7868.6|7865.3|7859.7|7854.3|392
1724623800000|2024-08-25 22:10:00|7866.2|7862.4|7875.2|7871.4|7876.6|7873.4|7865|7861.2|661
1724624100000|2024-08-25 22:15:00|7874.7|7870.9|7874.1|7870.3|7877.2|7873.4|7871.6|7867.8|114
1724624400000|2024-08-25 22:20:00|7873.5|7870.7|7872.1|7864.3|7873.5|7870.7|7867.6|7863.8|80
1724624700000|2024-08-25 22:25:00|7869.6|7865.8|7861.5|7857.7|7869.6|7865.8|7861|7857.7|72
1724625000000|2024-08-25 22:30:00|7862|7858.2|7856.6|7852.8|7863.5|7859.7|7856.1|7852.8|152
1724625300000|2024-08-25 22:35:00|7856.1|7853.3|7859.1|7855.3|7860.6|7856.8|7853.7|7850.4|109
1724625600000|2024-08-25 22:40:00|7858.1|7854.3|7861.1|7857.3|7864.6|7860.8|7856.8|7853.3|87
1724625900000|2024-08-25 22:45:00|7860.1|7856.9|7865.1|7861.3|7866.6|7862.8|7860.1|7856.9|95
1724626200000|2024-08-25 22:50:00|7864.6|7860.8|7863.1|7859.3|7865.6|7861.8|7862.1|7858.8|58
1724626500000|2024-08-25 22:55:00|7862.1|7858.3|7859.1|7855.3|7862.1|7858.3|7859.1|7855.3|57
1724626800000|2024-08-25 23:00:00|7858.1|7853.3|7859|7855.2|7860.5|7856.7|7854.1|7850.8|56
1724627100000|2024-08-25 23:05:00|7859.1|7855.3|7855|7851.2|7859.5|7855.7|7854.1|7850.3|12
1724627400000|2024-08-25 23:10:00|7854.1|7850.3|7849.1|7846.3|7854.1|7850.7|7849.1|7846.3|8
1724627700000|2024-08-25 23:15:00|7850.1|7846.7|7843.6|7839.8|7852.5|7848.7|7841.6|7838.7|56
1724628000000|2024-08-25 23:20:00|7844|7840.2|7853.5|7849.7|7853.5|7849.7|7844|7840.2|12
1724628300000|2024-08-25 23:25:00|7854|7850.2|7867.5|7863.7|7867.5|7863.7|7854|7850.2|24
1724628600000|2024-08-25 23:30:00|7868|7864.2|7878.5|7874.7|7880|7876.2|7867.5|7863.7|44
1724628900000|2024-08-25 23:35:00|7879|7876.2|7875.5|7871.7|7880|7876.7|7873|7870.2|34
1724629200000|2024-08-25 23:40:00|7876|7872.2|7873|7869.2|7876|7872.2|7871|7868.2|42
1724629500000|2024-08-25 23:45:00|7872.6|7868.8|7874.1|7870.3|7877|7873.2|7872.1|7868.3|49
1724629800000|2024-08-25 23:50:00|7873.1|7869.8|7872.1|7868.3|7874|7870.2|7871.1|7867.3|11
1724630100000|2024-08-25 23:55:00|7873|7869.2|7879|7875.2|7883|7879.7|7872.5|7868.7|72
1724630400000|2024-08-26 00:00:00|7879.5|7875.7|7869|7866.2|7880.5|7876.7|7866.5|7863.2|53
1724630700000|2024-08-26 00:05:00|7868.1|7865.3|7869|7865.2|7875.1|7871.7|7867|7863.7|79
1724631000000|2024-08-26 00:10:00|7868.5|7864.7|7874.5|7870.7|7875.9|7873.1|7868.5|7864.7|32
1724631300000|2024-08-26 00:15:00|7873.5|7870.1|7874.9|7871.1|7876.9|7873.6|7870.9|7868.1|41
1724631600000|2024-08-26 00:20:00|7875.4|7871.6|7877.4|7873.6|7878.5|7875.1|7870.4|7867.1|56
1724631900000|2024-08-26 00:25:00|7876.9|7873.1|7873.9|7871.1|7876.9|7873.1|7871.9|7868.6|16
1724632200000|2024-08-26 00:30:00|7874.9|7871.6|7871.5|7867.7|7879|7875.7|7871|7867.7|209
1724632500000|2024-08-26 00:35:00|7870.9|7868.1|7873.4|7869.6|7878.4|7875.1|7870.9|7867.7|23
1724632800000|2024-08-26 00:40:00|7872.9|7870.1|7874.4|7870.6|7876|7872.6|7871.9|7869.1|20
1724633100000|2024-08-26 00:45:00|7873.9|7871.1|7871.9|7868.1|7874.9|7872.1|7870.9|7867.6|13
1724633400000|2024-08-26 00:50:00|7870.9|7868.2|7873.9|7870.1|7878|7874.6|7870.9|7868.1|30
1724633700000|2024-08-26 00:55:00|7873.4|7870.6|7874.8|7872|7879|7875.6|7872.9|7870.1|33
1724634000000|2024-08-26 01:00:00|7875.4|7871.6|7877.4|7873.6|7881.4|7878|7872.9|7869.7|169
1724634300000|2024-08-26 01:05:00|7876.9|7874.1|7876.8|7873|7879.8|7877|7874.8|7871.6|92
1724634600000|2024-08-26 01:10:00|7876.4|7872.6|7881.9|7879.1|7882.4|7879.1|7873.8|7870|90
1724634900000|2024-08-26 01:15:00|7882.4|7879.6|7880.9|7878.1|7885.3|7882|7880.8|7877.1|72
1724635200000|2024-08-26 01:20:00|7880.4|7877.6|7881.9|7879.1|7884.8|7881.5|7880.4|7877.1|95
1724635500000|2024-08-26 01:25:00|7882.9|7880.1|7880.3|7876.5|7883.8|7881|7878.9|7876.1|112
1724635800000|2024-08-26 01:30:00|7879.9|7877.1|7875.9|7873.1|7883.3|7880.1|7874.9|7872.1|85
1724636100000|2024-08-26 01:35:00|7874.9|7872.1|7867.9|7865.1|7876.4|7873.1|7866.9|7863.6|37
1724636400000|2024-08-26 01:40:00|7868.9|7866.1|7871.8|7869|7872.3|7869.1|7867.8|7864.1|60
1724636700000|2024-08-26 01:45:00|7872.8|7870|7878.8|7876|7880.8|7877.5|7870.8|7867|106
1724637000000|2024-08-26 01:50:00|7879.8|7876.6|7879.3|7875.5|7881.3|7878|7877.3|7873.6|230
1724637300000|2024-08-26 01:55:00|7878.8|7876|7879.8|7877|7880.8|7877|7876.8|7873.5|24
1724637600000|2024-08-26 02:00:00|7880.3|7876|7873.8|7870|7880.3|7877|7872.8|7869|62
1724637900000|2024-08-26 02:05:00|7873.3|7870.5|7872.7|7869.9|7875.3|7871.9|7871.7|7868.5|15
1724638200000|2024-08-26 02:10:00|7872.6|7869.8|7871.8|7869|7875.2|7872|7870.8|7867.4|132
1724638500000|2024-08-26 02:15:00|7871.9|7869.1|7872.2|7868.4|7874.2|7871.4|7871.8|7868.4|8
1724638800000|2024-08-26 02:20:00|7871.7|7868.9|7869.8|7867|7871.7|7868.9|7867.2|7864|15
1724639100000|2024-08-26 02:25:00|7870.3|7866.5|7873.2|7870.4|7874.2|7871|7870.3|7866.5|50
1724639400000|2024-08-26 02:30:00|7874.2|7870|7876.2|7873.4|7877.7|7874.9|7871.2|7867.5|34
1724639700000|2024-08-26 02:35:00|7875.7|7872.9|7877.7|7874.9|7878.2|7874.9|7874.2|7870.9|23
1724640000000|2024-08-26 02:40:00|7877.2|7874.4|7874.2|7870.4|7878.2|7874.8|7871.6|7868.4|29
1724640300000|2024-08-26 02:45:00|7874.6|7871.8|7870.2|7867.4|7874.6|7871.8|7869.6|7866.4|41
1724640600000|2024-08-26 02:50:00|7871.2|7867.8|7873.2|7869.4|7873.2|7870.4|7870.6|7867.4|43
1724640900000|2024-08-26 02:55:00|7872.2|7869.9|7868.7|7865.9|7873.2|7869.9|7867.2|7864.3|25
1724641200000|2024-08-26 03:00:00|7869.2|7865.4|7869.1|7866.3|7872.1|7868.8|7868.1|7864.4|36
1724641500000|2024-08-26 03:05:00|7869.7|7865.9|7865.7|7862.9|7870.6|7867.3|7865.7|7862.9|8
1724641800000|2024-08-26 03:10:00|7866.7|7863.9|7868.1|7864.3|7870.1|7866.8|7866.7|7863.9|37
1724642100000|2024-08-26 03:15:00|7867.7|7864.9|7868.6|7865.8|7871.1|7867.9|7867.7|7864.3|6
1724642400000|2024-08-26 03:20:00|7868.1|7865.3|7866.1|7863.3|7869.1|7865.8|7866.1|7863.3|217
1724642700000|2024-08-26 03:25:00|7867.1|7863.7|7867.5|7864.7|7870|7866.7|7866.5|7863.3|162
1724643000000|2024-08-26 03:30:00|7867.1|7863.7|7868.1|7864.3|7870.5|7867.7|7867.1|7863.7|29
1724643300000|2024-08-26 03:35:00|7868.5|7864.7|7880.7|7877.9|7883.2|7879.9|7868.5|7863.8|1029
1724643600000|2024-08-26 03:40:00|7880.1|7876.9|7877.1|7874.3|7880.7|7877.9|7876.7|7873.9|41
1724643900000|2024-08-26 03:45:00|7876.7|7873.9|7869.7|7866.9|7878.1|7874.9|7869.6|7865.9|60
1724644200000|2024-08-26 03:50:00|7870.1|7866.3|7872.1|7868.3|7875.1|7871.9|7869.7|7866.3|22
1724644500000|2024-08-26 03:55:00|7872.2|7868.4|7873.1|7869.3|7874.1|7870.9|7872.2|7868.4|0
1724644800000|2024-08-26 04:00:00|7872.7|7869.9|7874.6|7870.8|7875.1|7871.8|7872.6|7869.3|10
1724645100000|2024-08-26 04:05:00|7875.1|7871.3|7874.1|7870.3|7875.2|7871.8|7873.6|7869.8|1
1724645400000|2024-08-26 04:10:00|7873.6|7869.8|7874.1|7870.3|7874.1|7870.8|7872.1|7868.8|8
1724645700000|2024-08-26 04:15:00|7873.6|7870.8|7873.1|7869.3|7874.1|7871.3|7872.5|7869.3|2
1724646000000|2024-08-26 04:20:00|7872.5|7869.7|7872.1|7868.3|7873.1|7869.8|7871.6|7868.3|2
1724646300000|2024-08-26 04:25:00|7871.5|7868.7|7871.6|7868.8|7872.1|7869.2|7869.6|7866.8|2
1724646600000|2024-08-26 04:30:00|7871|7868.2|7866.6|7863.8|7871.6|7868.2|7866.6|7863.2|6
1724646900000|2024-08-26 04:35:00|7867.1|7863.3|7872|7868.2|7872|7868.8|7866.6|7863.3|84
1724647200000|2024-08-26 04:40:00|7871.6|7868.8|7869|7866.2|7872|7868.8|7868.6|7865.2|21
1724647500000|2024-08-26 04:45:00|7869.6|7865.8|7870.5|7867.7|7873|7869.8|7869.6|7865.8|19
1724647800000|2024-08-26 04:50:00|7871|7867.2|7871|7867.2|7871.4|7868.2|7868.4|7865.2|6
1724648100000|2024-08-26 04:55:00|7870.4|7867.6|7870|7867.2|7870.4|7867.6|7868|7865.2|12
1724648400000|2024-08-26 05:00:00|7870.4|7867.6|7865.5|7862.7|7871.4|7868.2|7865.5|7862.3|44
1724648700000|2024-08-26 05:05:00|7866.5|7863.2|7867.5|7864.7|7871|7867.6|7866.4|7862.7|23
1724649000000|2024-08-26 05:10:00|7867|7863.7|7865.9|7862.1|7869|7865.6|7864.5|7861.7|12
1724649300000|2024-08-26 05:15:00|7866.4|7863.1|7869.9|7866.1|7870.9|7867.7|7865.5|7862.6|14
1724649600000|2024-08-26 05:20:00|7869.5|7865.7|7867.5|7864.7|7869.9|7866.7|7866.5|7863.7|4
1724649900000|2024-08-26 05:25:00|7867.9|7864.1|7867.5|7864.7|7868.4|7865.6|7866.5|7863.1|6
1724650200000|2024-08-26 05:30:00|7867.9|7864.1|7869.9|7866.1|7870.9|7867.6|7866.9|7864.1|11
1724650500000|2024-08-26 05:35:00|7869.4|7866.6|7870.4|7867.6|7870.9|7868.1|7867.4|7864.6|7
1724650800000|2024-08-26 05:40:00|7870.9|7867.1|7874.3|7871.5|7874.3|7871.5|7869.9|7866.6|350
1724651100000|2024-08-26 05:45:00|7874.8|7871|7870.8|7868|7874.8|7871.4|7869.3|7866.5|25
1724651400000|2024-08-26 05:50:00|7870.2|7867|7872.3|7868.5|7873.3|7870|7868.8|7865.5|20
1724651700000|2024-08-26 05:55:00|7871.8|7869.5|7867.8|7865|7872.8|7869.5|7867.2|7864|70
1724652000000|2024-08-26 06:00:00|7868.8|7865.4|7871.7|7868.9|7873.2|7870.4|7867.2|7864|211
1724652300000|2024-08-26 06:05:00|7871.2|7868.4|7870.6|7866.8|7878.6|7874.8|7870.1|7866.8|709
1724652600000|2024-08-26 06:10:00|7871.1|7867.3|7876.2|7873.4|7877.6|7874.3|7867.6|7864.3|107
1724652900000|2024-08-26 06:15:00|7876.6|7873.8|7880.1|7877.3|7881.5|7878.3|7874.6|7871.3|545
1724653200000|2024-08-26 06:20:00|7879.1|7876.3|7878.5|7874.7|7880.1|7877.3|7877.1|7874.2|119
1724653500000|2024-08-26 06:25:00|7878|7875.2|7882.1|7878.3|7883.6|7879.8|7876.1|7872.8|147
1724653800000|2024-08-26 06:30:00|7882.6|7878.8|7881.7|7878.9|7882.7|7879.3|7879.2|7875.8|314
1724654100000|2024-08-26 06:35:00|7882.1|7879.3|7885.2|7882.4|7885.8|7882.5|7881.7|7878.3|308
1724654400000|2024-08-26 06:40:00|7884.8|7882|7890.2|7886.4|7890.7|7887.4|7883.2|7880|311
1724654700000|2024-08-26 06:45:00|7890.7|7887.4|7894.3|7891.5|7895.2|7892.4|7890.2|7886.9|373
1724655000000|2024-08-26 06:50:00|7895.2|7892.4|7899.7|7895.9|7899.7|7896.5|7895.2|7891.9|367
1724655300000|2024-08-26 06:55:00|7899.2|7896.4|7897.2|7894.4|7901.6|7898.4|7896.6|7893.4|251
1724655600000|2024-08-26 07:00:00|7897.6|7894.8|7892.2|7889.4|7899.6|7896.4|7890.1|7886.8|159
1724655900000|2024-08-26 07:05:00|7893.1|7890.3|7888.6|7885.8|7894.6|7891.4|7888.6|7885.8|226
1724656200000|2024-08-26 07:10:00|7889.1|7886.3|7883.1|7880.3|7889.6|7886.8|7881.6|7878.3|338
1724656500000|2024-08-26 07:15:00|7883.6|7879.8|7882|7879.2|7884.6|7881.3|7880|7876.8|179
1724656800000|2024-08-26 07:20:00|7882.6|7878.8|7888|7885.2|7892|7889.2|7882|7878.8|471
1724657100000|2024-08-26 07:25:00|7888.5|7885.7|7885.6|7882.8|7888.5|7885.7|7883|7879.7|181
1724657400000|2024-08-26 07:30:00|7886|7883.2|7887|7884.2|7890.6|7887.3|7884|7880.7|144
1724657700000|2024-08-26 07:35:00|7887.6|7883.8|7894.5|7890.7|7896.5|7893.2|7887|7883.8|431
1724658000000|2024-08-26 07:40:00|7894|7891.2|7898.6|7895.8|7899.5|7896.3|7894|7890.7|456
1724658300000|2024-08-26 07:45:00|7899.1|7896.3|7896.1|7893.3|7901.5|7898.3|7893.1|7889.8|1118
1724658600000|2024-08-26 07:50:00|7896.2|7893.4|7896.1|7893.3|7899.1|7896.3|7894.1|7890.8|189
1724658900000|2024-08-26 07:55:00|7897.1|7894.3|7900.5|7897.7|7905|7902.2|7895.7|7891.9|215
1724659200000|2024-08-26 08:00:00|7900|7897.2|7908.1|7905.3|7911.6|7908.3|7900|7896.8|547
1724659500000|2024-08-26 08:05:00|7908.7|7904.9|7905.1|7902.3|7914.7|7911.3|7904|7899.8|1678
1724659800000|2024-08-26 08:10:00|7906.1|7902.8|7915.6|7911.8|7915.6|7912.3|7905.1|7901.3|582
1724660100000|2024-08-26 08:15:00|7915|7912.2|7908.1|7905.3|7917.5|7914.3|7907.1|7903.7|776
1724660400000|2024-08-26 08:20:00|7908.5|7904.7|7907|7903.2|7908.5|7905.7|7904|7900.7|479
1724660700000|2024-08-26 08:25:00|7906|7903.7|7903.9|7901.1|7909.5|7906.7|7901.9|7898.6|2606
1724661000000|2024-08-26 08:30:00|7903.4|7900.6|7902.5|7899.7|7906.5|7903.3|7900.1|7897.3|1682
1724661300000|2024-08-26 08:35:00|7902.4|7899.6|7895|7892.2|7904|7900.6|7892|7888.7|506
1724661600000|2024-08-26 08:40:00|7896|7892.7|7895.4|7892.6|7898.4|7895.2|7892.5|7889.7|260
1724661900000|2024-08-26 08:45:00|7896.4|7893.1|7892.8|7890|7898.4|7895.1|7892.4|7889.1|609
1724662200000|2024-08-26 08:50:00|7891.9|7889.1|7895|7892.2|7896.4|7893.2|7891.4|7888.6|786
1724662500000|2024-08-26 08:55:00|7894.9|7892.1|7901|7897.2|7904|7901.2|7894.9|7891.7|187
1724662800000|2024-08-26 09:00:00|7900.5|7896.7|7906.4|7902.6|7909|7906.2|7898|7895.2|323
1724663100000|2024-08-26 09:05:00|7906|7903.2|7900.3|7897.5|7909.4|7906.1|7897.9|7894.2|206
1724663400000|2024-08-26 09:10:00|7899.9|7897.1|7906.4|7902.6|7906.4|7903.2|7896.4|7893.5|344
1724663700000|2024-08-26 09:15:00|7905.9|7903.1|7906.4|7902.6|7911.5|7908.2|7904|7901.2|643
1724664000000|2024-08-26 09:20:00|7905.9|7903.1|7901.9|7899.1|7908.4|7905.1|7900.9|7897.6|2034
1724664300000|2024-08-26 09:25:00|7900.9|7898.1|7908.4|7905.6|7911.4|7908.1|7900.9|7898.1|446
1724664600000|2024-08-26 09:30:00|7908.5|7905.7|7911.9|7909.1|7913.9|7910.1|7907.4|7904.6|990
1724664900000|2024-08-26 09:35:00|7912.9|7909.6|7908.9|7906.1|7912.9|7909.6|7907.9|7905.1|86
1724665200000|2024-08-26 09:40:00|7909|7906.2|7907|7904.2|7910.5|7907.7|7904.9|7901.7|112
1724665500000|2024-08-26 09:45:00|7908|7905.2|7906|7903.2|7909.4|7906.6|7904|7900.7|113
1724665800000|2024-08-26 09:50:00|7906.4|7903.6|7899.4|7896.6|7907.5|7904.6|7899.4|7896.6|79
1724666100000|2024-08-26 09:55:00|7899.9|7897.1|7888.9|7886.1|7900.4|7897.2|7887.9|7884.7|794
1724666400000|2024-08-26 10:00:00|7889.3|7886.5|7894.4|7891.6|7894.9|7892.1|7888.9|7885.1|494
1724666700000|2024-08-26 10:05:00|7894.9|7892.1|7896.3|7893.5|7904.3|7900.5|7887.9|7885|1381
1724667000000|2024-08-26 10:10:00|7895.8|7893|7920.2|7917.4|7938.6|7934.8|7890.8|7887.6|4620
1724667300000|2024-08-26 10:15:00|7920.6|7917.8|7952.7|7949.9|7952.8|7950|7919.6|7916.8|1746
1724667600000|2024-08-26 10:20:00|7952.2|7949.4|7960.6|7957.8|7964.6|7961.8|7951.8|7949|6867
1724667900000|2024-08-26 10:25:00|7961|7957.2|7969.6|7965.8|7969.6|7966.8|7957.6|7954.8|1713
1724668200000|2024-08-26 10:30:00|7968.6|7965.4|7972.7|7968.9|7978.4|7975.2|7964.7|7961.5|1792
1724668500000|2024-08-26 10:35:00|7972.3|7969.5|7973.6|7970.8|7975.7|7972.9|7968.7|7965.9|876
1724668800000|2024-08-26 10:40:00|7973.7|7970.9|7975.2|7971.4|7979.2|7976.4|7969.2|7966.4|956
1724669100000|2024-08-26 10:45:00|7974.8|7972|7985.9|7983.1|7986.9|7984.1|7972.7|7969.4|2375
1724669400000|2024-08-26 10:50:00|7986.4|7982.6|7987.8|7985|7989.4|7986.6|7981.9|7979.1|679
1724669700000|2024-08-26 10:55:00|7987.4|7984.6|7999.9|7997.1|8001.9|7999.1|7983.9|7981.1|880
1724670000000|2024-08-26 11:00:00|7999.4|7996.6|8006.9|8003.1|8008.4|8005.1|7997.9|7994.6|1372
1724670300000|2024-08-26 11:05:00|8005.9|8002.6|8011.8|8009|8012.3|8009.1|8003.9|8000.6|2193
1724670600000|2024-08-26 11:10:00|8011.3|8008.5|8012.7|8009.9|8013.7|8010.4|7996.7|7993.5|2173
1724670900000|2024-08-26 11:15:00|8011.8|8009|8014.1|8010.3|8016.2|8012.9|8007.7|8004.9|1073
1724671200000|2024-08-26 11:20:00|8013.6|8010.8|8016.1|8013.3|8019.7|8016.3|8011.7|8008.9|850
1724671500000|2024-08-26 11:25:00|8015.6|8012.8|8022.2|8019.4|8023.2|8019.9|8009.6|8006.8|316
1724671800000|2024-08-26 11:30:00|8023.2|8019.9|8022.6|8019.8|8027.7|8024.9|8020.1|8017.3|1128
1724672100000|2024-08-26 11:35:00|8023.6|8020.8|8031.6|8028.8|8034.1|8031.3|8022.6|8019.3|652
1724672400000|2024-08-26 11:40:00|8032.1|8029.3|8034.1|8031.3|8034.2|8031.4|8029.6|8026.3|1595
1724672700000|2024-08-26 11:45:00|8033.6|8030.8|8035.5|8032.7|8039.1|8036.3|8032.5|8029.3|1200
1724673000000|2024-08-26 11:50:00|8036.1|8033.3|8030.8|8027|8044.1|8040.7|8029.8|8026.1|1804
1724673300000|2024-08-26 11:55:00|8030.4|8026.6|8030.8|8028|8030.8|8028|8021.3|8018|1608
1724673600000|2024-08-26 12:00:00|8030.3|8027.5|8016.3|8013.5|8034.9|8031.6|8016.3|8013.5|1979
1724673900000|2024-08-26 12:05:00|8016.8|8014|8021.4|8017.6|8030.9|8027.7|8016.3|8013.5|2222
1724674200000|2024-08-26 12:10:00|8022.4|8018.6|8021.9|8018.1|8028.4|8025.6|8020.4|8016.6|2158
1724674500000|2024-08-26 12:15:00|8022.4|8018.6|8014.3|8011.5|8023.9|8019.6|8005.9|8002.1|1584
1724674800000|2024-08-26 12:20:00|8014.8|8011|8022.3|8018.5|8022.8|8019.5|8013.8|8010|1136
1724675100000|2024-08-26 12:25:00|8021.3|8018|8017.4|8014.6|8024.8|8021.6|8016.3|8013|1078
1724675400000|2024-08-26 12:30:00|8017.9|8014.1|8024.9|8022.1|8024.9|8022.1|8015.4|8012|623
1724675700000|2024-08-26 12:35:00|8025.3|8022.5|8020.7|8017.9|8028.9|8026.1|8017.3|8014.5|1467
1724676000000|2024-08-26 12:40:00|8020.2|8017.4|8025.8|8023|8027.9|8024.5|8017.7|8014.9|905
1724676300000|2024-08-26 12:45:00|8025.3|8022.5|8023.3|8020.5|8026.3|8022.5|8016.3|8013|743
1724676600000|2024-08-26 12:50:00|8024.2|8021.4|8024.3|8021.5|8028.3|8025.5|8017.8|8014|1408
1724676900000|2024-08-26 12:55:00|8023.8|8021|8030.9|8028.1|8031.9|8028.6|8023.3|8020|937
1724677200000|2024-08-26 13:00:00|8030.8|8028|8024.7|8020.9|8034.9|8031.6|8020.3|8017|2434
1724677500000|2024-08-26 13:05:00|8026.3|8021.9|8035.8|8033|8041.3|8038.5|8024.3|8021.5|1848
1724677800000|2024-08-26 13:10:00|8035.3|8032.5|8040.2|8037.4|8044.3|8041|8031.3|8028.5|1096
1724678100000|2024-08-26 13:15:00|8038.8|8036|8032.2|8029.4|8039.8|8037|8024.6|8021.8|1272
1724678400000|2024-08-26 13:20:00|8032.7|8029.9|8039.7|8036.9|8042.1|8039.3|8032.7|8029.9|591
1724678700000|2024-08-26 13:25:00|8039.2|8036.4|8040.7|8037.9|8042.1|8038.4|8033.2|8029.9|2514
1724679000000|2024-08-26 13:30:00|8040.8|8038|8043.1|8040.3|8054.7|8051.4|8039.2|8035.9|2131
1724679300000|2024-08-26 13:35:00|8043.6|8040.8|8048.1|8045.3|8051.1|8048.3|8033.5|8029.8|1979
1724679600000|2024-08-26 13:40:00|8048.6|8045.8|8054.6|8051.8|8057.1|8054.3|8043.6|8040.8|1360
1724679900000|2024-08-26 13:45:00|8055.1|8052.3|8054.2|8051.4|8057.1|8053.8|8050.2|8046.8|1279
1724680200000|2024-08-26 13:50:00|8055.1|8052.3|8051.8|8049|8059.7|8056.4|8050.2|8047.4|2093
1724680500000|2024-08-26 13:55:00|8052.2|8049.4|8057.2|8054.4|8060.8|8057.4|8051.8|8048.4|885
1724680800000|2024-08-26 14:00:00|8056.1|8053.3|8058.1|8055.3|8062.7|8059.4|8054.2|8051.4|1059
1724681100000|2024-08-26 14:05:00|8058.7|8054.9|8056|8053.2|8060.1|8057.3|8052|8049.2|1203
1724681400000|2024-08-26 14:10:00|8055.6|8052.8|8060.4|8057.6|8061.4|8058.1|8052|8049.2|866
1724681700000|2024-08-26 14:15:00|8060.9|8058.1|8041.9|8039.1|8062.4|8059.6|8040.9|8037.6|1978
1724682000000|2024-08-26 14:20:00|8040.9|8038.1|8018.3|8014.5|8042.9|8040.1|8012.3|8009|2735
1724682300000|2024-08-26 14:25:00|8017.8|8015|8036|8033.2|8038.5|8035.2|8012.8|8009.5|3256
1724682600000|2024-08-26 14:30:00|8035|8032.2|8040|8037.2|8044.5|8041.2|8034.4|8031.2|1312
1724682900000|2024-08-26 14:35:00|8039.5|8036.7|8026|8023.2|8040.5|8037.3|8017.5|8013.7|1538
1724683200000|2024-08-26 14:40:00|8026.5|8023.7|8028|8025.2|8031.6|8028.3|8020.5|8017.2|664
1724683500000|2024-08-26 14:45:00|8027|8024.2|8018.3|8014.5|8034.4|8031.1|8017.8|8014.5|1152
1724683800000|2024-08-26 14:50:00|8017.8|8015|8026.9|8024.1|8028.4|8025.1|8016.3|8013.1|642
1724684100000|2024-08-26 14:55:00|8027.5|8023.7|8025|8022.2|8030.5|8027.2|8022.5|8019.2|415
1724684400000|2024-08-26 15:00:00|8025.5|8021.7|8017.9|8015.1|8026|8022.7|8015.9|8013.1|583
1724684700000|2024-08-26 15:05:00|8018|8015.2|8022.5|8019.7|8029.5|8026.2|8014.9|8011.6|1713
1724685000000|2024-08-26 15:10:00|8022|8019.2|8028|8025.2|8036|8032.7|8017|8013.2|888
1724685300000|2024-08-26 15:15:00|8027.5|8024.7|8026|8023.2|8030.5|8027.2|8020|8016.7|1144
1724685600000|2024-08-26 15:20:00|8025.9|8023.1|8025.9|8023.1|8032.6|8029.3|8022|8018.7|1807
1724685900000|2024-08-26 15:25:00|8026.4|8023.6|8025.5|8021.7|8029.4|8026.1|8017.4|8014.1|1086
1724686200000|2024-08-26 15:30:00|8024.9|8022.1|8010.8|8008|8026.9|8024.1|8006.3|8003.5|1356
1724686500000|2024-08-26 15:35:00|8011.8|8009|8016.8|8014|8020.7|8017.9|8006.8|8004|1259
1724686800000|2024-08-26 15:40:00|8017.3|8014.5|8025.2|8022.4|8027.3|8024|8016.3|8013.5|946
1724687100000|2024-08-26 15:45:00|8024.7|8021.9|8018.1|8014.3|8032.2|8028.9|8013.6|8010.3|2071
1724687400000|2024-08-26 15:50:00|8017.6|8014.8|8009.6|8006.8|8019.1|8015.8|8006.5|8003.7|1409
1724687700000|2024-08-26 15:55:00|8009.1|8006.3|8011.7|8008.9|8014.2|8010.9|8001.6|7998.3|2708
1724688000000|2024-08-26 16:00:00|8011.2|8008.4|8015.7|8012.9|8017.1|8013.9|8005.6|8002.8|993
1724688300000|2024-08-26 16:05:00|8015.6|8012.8|8000.5|7997.7|8015.6|8012.8|7997.1|7993.8|992
1724688600000|2024-08-26 16:10:00|7999.6|7996.8|8004.6|8001.8|8008.1|8004.8|7999.6|7996.8|523
1724688900000|2024-08-26 16:15:00|8005.5|8002.7|8003|8000.2|8010.6|8007.8|8003|8000.2|554
1724689200000|2024-08-26 16:20:00|8003.5|8000.7|8006.5|8003.7|8007.5|8004.7|8000.4|7997.2|1771
1724689500000|2024-08-26 16:25:00|8007|8003.2|8006|8003.2|8008.5|8005.7|8002.5|7999.2|353
1724689800000|2024-08-26 16:30:00|8006.5|8003.7|8001.5|7998.7|8008.5|8005.7|8000.4|7997.1|430
1724690100000|2024-08-26 16:35:00|8002.4|7999.6|8009|8006.2|8009.9|8006.7|7999.4|7996.1|383
1724690400000|2024-08-26 16:40:00|8009.5|8006.7|8006.4|8003.6|8010.4|8007.6|7998.3|7995.5|1387
1724690700000|2024-08-26 16:45:00|8006.9|8004.1|8005.9|8003.1|8013.9|8011.1|8004.8|8001.6|452
1724691000000|2024-08-26 16:50:00|8006.4|8003.6|8018|8015.2|8021|8017.7|8005.9|8003.1|909
1724691300000|2024-08-26 16:55:00|8018.4|8015.6|8014.4|8011.6|8019|8015.7|8011.4|8008.1|241
1724691600000|2024-08-26 17:00:00|8014.9|8012.1|8026.5|8023.7|8028.5|8025.2|8012.4|8009.1|1243
1724691900000|2024-08-26 17:05:00|8026|8023.2|8021.5|8018.7|8027|8023.7|8017.4|8013.7|358
1724692200000|2024-08-26 17:10:00|8022|8018.2|8033.5|8030.7|8034.5|8031.7|8021.5|8018.2|788
1724692500000|2024-08-26 17:15:00|8034|8030.2|8021.5|8018.7|8034.1|8030.8|8018.4|8015.6|449
1724692800000|2024-08-26 17:20:00|8022|8019.2|8023.6|8020.8|8027|8023.8|8019.5|8016.2|371
1724693100000|2024-08-26 17:25:00|8022.6|8019.8|8021.5|8018.7|8028|8024.7|8020.5|8017.2|418
1724693400000|2024-08-26 17:30:00|8020.6|8017.8|8020.5|8017.7|8022.5|8019.2|8015.5|8012.2|448
1724693700000|2024-08-26 17:35:00|8021|8017.2|8019.5|8016.7|8023.5|8020.2|8017.5|8013.7|253
1724694000000|2024-08-26 17:40:00|8020|8016.2|8023.6|8020.8|8024.1|8020.8|8018.5|8015.3|564
1724694300000|2024-08-26 17:45:00|8024.1|8020.3|8025.1|8022.3|8026.1|8022.9|8019.1|8016.3|1042
1724694600000|2024-08-26 17:50:00|8024.7|8021.9|8024.6|8021.8|8028.7|8025.9|8020.6|8017.2|1062
1724694900000|2024-08-26 17:55:00|8024.5|8021.7|8028.6|8025.8|8029.2|8025.9|8023.6|8020.5|1694
1724695200000|2024-08-26 18:00:00|8028.2|8025.4|8036.8|8034|8039.3|8036|8026.7|8023.4|1288
1724695500000|2024-08-26 18:05:00|8037.3|8033.5|8041.9|8039.1|8043.4|8040.1|8033.8|8030.6|1348
1724695800000|2024-08-26 18:10:00|8042.9|8038.6|8044.9|8042.1|8045.4|8042.1|8037.8|8034.5|771
1724696100000|2024-08-26 18:15:00|8045.4|8041.6|8049.4|8045.6|8052.4|8049.2|8040.9|8038.1|2328
1724696400000|2024-08-26 18:20:00|8049|8045.2|8044.4|8041.6|8051.9|8049.1|8043.9|8040.6|2230
1724696700000|2024-08-26 18:25:00|8043.9|8041.1|8047.8|8045|8049.4|8046.1|8037.6|8034.4|6225
1724697000000|2024-08-26 18:30:00|8047.7|8044.9|8048.8|8046|8050.3|8047|8045.8|8042.4|837
1724697300000|2024-08-26 18:35:00|8049.8|8047|8051.8|8049|8054.3|8051|8048.8|8046|586
1724697600000|2024-08-26 18:40:00|8051.9|8049.1|8053.4|8050.6|8054.4|8050.6|8050.9|8047.6|278
1724697900000|2024-08-26 18:45:00|8053.8|8051|8049.3|8045.5|8054.4|8051|8048.8|8045.5|284
1724698200000|2024-08-26 18:50:00|8048.8|8046|8045.8|8043|8049.3|8046|8045.8|8042.5|257
1724698500000|2024-08-26 18:55:00|8046.3|8043.5|8044.8|8042|8047.3|8044|8040.7|8037.4|416
1724698800000|2024-08-26 19:00:00|8045.2|8042.4|8042.2|8038.4|8047.2|8044|8041.7|8038.4|114
1724699100000|2024-08-26 19:05:00|8042.7|8038.9|8038.7|8035.9|8042.7|8039.9|8035.7|8032.4|217
1724699400000|2024-08-26 19:10:00|8039.2|8035.4|8036.2|8033.4|8039.7|8036.4|8033.7|8030.4|136
1724699700000|2024-08-26 19:15:00|8035.7|8032.9|8030.7|8026.9|8036.2|8033.4|8029.7|8026.4|203
1724700000000|2024-08-26 19:20:00|8030.2|8026.4|8034.2|8030.4|8034.2|8030.9|8029.7|8026.4|48
1724700300000|2024-08-26 19:25:00|8033.6|8030.8|8030.2|8026.4|8034.2|8030.8|8028.2|8024.9|178
1724700600000|2024-08-26 19:30:00|8029.2|8026.8|8030.2|8027.4|8034.2|8031.4|8029.2|8026.4|99
1724700900000|2024-08-26 19:35:00|8029.7|8026.9|8025.1|8021.3|8030.7|8027.4|8024.6|8021.3|168
1724701200000|2024-08-26 19:40:00|8027.1|8023.3|8026.6|8023.8|8031.6|8028.8|8026.6|8023.3|115
1724701500000|2024-08-26 19:45:00|8026.5|8023.7|8024.7|8021.9|8027.1|8024.3|8023.5|8020.3|248
1724701800000|2024-08-26 19:50:00|8026.1|8022.3|8025.6|8022.8|8027.1|8023.9|8024.1|8021.3|125
1724702100000|2024-08-26 19:55:00|8025.1|8022.3|8020.6|8016.8|8025.1|8022.3|8019.1|8015.8|212
1724702400000|2024-08-26 20:00:00|8021.1|8017.3|8018.1|8014.3|8023.1|8019.8|8016.1|8012.3|178
1724702700000|2024-08-26 20:05:00|8017.5|8014.7|8016.1|8013.3|8017.5|8014.7|8013.5|8009.8|125
1724703000000|2024-08-26 20:10:00|8015.6|8012.8|8017.1|8013.3|8018.6|8015.3|8013.5|8010.3|185
1724703300000|2024-08-26 20:15:00|8016.6|8012.8|8017.6|8014.8|8018|8014.8|8015.6|8012.3|123
1724703600000|2024-08-26 20:20:00|8018.6|8015.8|8016.1|8012.3|8020.1|8017.2|8016.1|8012.3|74
1724703900000|2024-08-26 20:25:00|8015.6|8012.8|8018.6|8015.8|8020.1|8016.8|8015.6|8012.3|15
1724704200000|2024-08-26 20:30:00|8019.1|8015.3|8020.1|8016.3|8020.1|8016.8|8018.5|8015.3|21
1724704500000|2024-08-26 20:35:00|8019.5|8016.7|8021.1|8017.3|8021.1|8017.9|8019.1|8015.7|52
1724704800000|2024-08-26 20:40:00|8020.6|8016.8|8020|8017.2|8022.1|8018.7|8018.6|8015.8|31
1724705100000|2024-08-26 20:45:00|8019.5|8016.7|8023.1|8020.3|8025.1|8021.8|8019.5|8016.2|108
1724705400000|2024-08-26 20:50:00|8023.6|8019.3|8024.1|8020.3|8026.1|8022.8|8021.6|8017.8|147
1724705700000|2024-08-26 20:55:00|8023.6|8020.8|8022.6|8018.8|8024.1|8020.8|8019.7|8015.9|94
1724706000000|2024-08-26 21:00:00|8022.1|8019.3|8028.6|8024.8|8030.5|8025.3|8022.1|8018.7|2
1724706300000|2024-08-26 21:05:00|8027.6|8024.3|8027.6|8023.8|8028.1|8024.3|8027.6|8019.8|0
1724706600000|2024-08-26 21:10:00|8026.6|8023.2|8024.9|8017.1|8027.9|8023.6|8024|8017.1|138
1724706900000|2024-08-26 21:15:00|8023|8015.2|8024|8020.2|8027|8022.7|8018|8014.2|3
1724707200000|2024-08-26 21:20:00|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|0
1724707500000|2024-08-26 21:25:00|8025.9|8021.1|8028.9|8021.1|8028.9|8023.1|8024|8017.6|3
1724707800000|2024-08-26 21:30:00|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|0
1724708100000|2024-08-26 21:35:00|8025.4|8022.6|8025.9|8022.1|8025.9|8022.6|8025.4|8022.1|0
1724708400000|2024-08-26 21:40:00|8026|8022.2|8027.9|8024.1|8027.9|8024.6|8026|8022.2|4
1724708700000|2024-08-26 21:45:00|8027.4|8024.6|8027.9|8024.1|8027.9|8024.6|8027.3|8024.1|3
1724709000000|2024-08-26 21:50:00|8028.9|8025.1|8027.4|8023.6|8029.9|8025.1|8027.4|8020.1|0
1724709300000|2024-08-26 21:55:00|8027.3|8023.5|8029.9|8022.1|8032.2|8026.5|8026.3|8020.1|19
1724716800000|2024-08-27 00:00:00|8027|8019.2|8020.4|8016.6|8028.4|8024.6|8019.4|8015.6|73
1724717100000|2024-08-27 00:05:00|8019.9|8017.1|8023.9|8020.1|8026.9|8023.1|8017.9|8014.6|47
1724717400000|2024-08-27 00:10:00|8024.4|8020.6|8025.4|8021.6|8026.4|8022.6|8022.9|8019.7|5
1724717700000|2024-08-27 00:15:00|8024.4|8021.1|8022.9|8020.1|8024.4|8021.6|8022.9|8020.1|9
1724718000000|2024-08-27 00:20:00|8023.9|8021.1|8025.4|8022.6|8027.4|8024.1|8023.9|8020.6|4
1724718300000|2024-08-27 00:25:00|8026.4|8023.1|8023.4|8019.6|8026.4|8023.1|8021.4|8017.6|14
1724718600000|2024-08-27 00:30:00|8021.9|8020.6|8024.4|8020.6|8024.9|8021.7|8021.9|8018.6|52
1724718900000|2024-08-27 00:35:00|8023.9|8020.1|8024.9|8022.1|8026.9|8023.1|8022.5|8019.1|10
1724719200000|2024-08-27 00:40:00|8024.5|8021.1|8023.4|8019.6|8025.5|8022.1|8021.4|8018.6|21
1724719500000|2024-08-27 00:45:00|8023.9|8020.1|8019.9|8016.1|8023.9|8020.1|8019.4|8016.1|7
1724719800000|2024-08-27 00:50:00|8020.4|8016.6|8021.3|8017.5|8021.4|8018.1|8016.4|8013.6|30
1724720100000|2024-08-27 00:55:00|8020.8|8018|8020.8|8017|8021.9|8019|8018.8|8015.5|143
1724720400000|2024-08-27 01:00:00|8019.8|8016|8016.8|8013|8022.9|8019.1|8015.9|8012.5|64
1724720700000|2024-08-27 01:05:00|8016.3|8012.5|8011.8|8009|8018.3|8015|8010.8|8007.5|112
1724721000000|2024-08-27 01:10:00|8011.3|8008.5|8001.2|7997.4|8012.8|8009.5|8000.8|7997.4|200
1724721300000|2024-08-27 01:15:00|8000.8|7998|7999.2|7995.4|8002.2|7998.9|7994.6|7990.9|154
1724721600000|2024-08-27 01:20:00|7998.8|7996|8002.1|7999.3|8002.7|7999.3|7994.7|7991.4|176
1724721900000|2024-08-27 01:25:00|8002.7|7998.9|8008.1|8004.3|8010.1|8006.9|8001.1|7997.4|182
1724722200000|2024-08-27 01:30:00|8007.7|8004.9|8009.1|8005.3|8011.1|8007.9|8006.7|8003.4|16
1724722500000|2024-08-27 01:35:00|8008.1|8004.9|8008.1|8004.3|8009.1|8005.8|8005.1|8001.9|30
1724722800000|2024-08-27 01:40:00|8007.6|8004.8|8004.6|8001.8|8008.1|8004.8|8002.6|7999.3|79
1724723100000|2024-08-27 01:45:00|8005.1|8001.3|8009.1|8006.3|8010.6|8007.8|8003.1|7999.8|19
1724723400000|2024-08-27 01:50:00|8009.6|8005.8|8012.1|8009.3|8014.1|8010.8|8007.6|8004.3|48
1724723700000|2024-08-27 01:55:00|8011.6|8008.8|8017.1|8013.3|8018.6|8014.8|8011.6|8008.8|61
1724724000000|2024-08-27 02:00:00|8017|8013.2|8012|8009.2|8017.1|8013.8|8009.6|8006.3|44
1724724300000|2024-08-27 02:05:00|8011.6|8008.8|8015|8012.2|8015.6|8012.8|8011.6|8008.3|14
1724724600000|2024-08-27 02:10:00|8014.6|8011.8|8016.1|8012.3|8016.6|8013.3|8013.6|8010.3|5
1724724900000|2024-08-27 02:15:00|8015.6|8012.8|8020.1|8016.3|8020.1|8016.8|8015.6|8012.3|15
1724725200000|2024-08-27 02:20:00|8019.6|8016.8|8019.6|8016.8|8021.1|8017.7|8019.1|8016.3|11
1724725500000|2024-08-27 02:25:00|8020.1|8017.3|8020.6|8017.8|8023.6|8020.8|8019.6|8016.3|46
1724725800000|2024-08-27 02:30:00|8019.6|8016.8|8026.2|8022.4|8029.2|8025.4|8019.6|8016.8|212
1724726100000|2024-08-27 02:35:00|8027.2|8023.4|8024.1|8020.3|8028.2|8024.8|8023.1|8019.8|98
1724726400000|2024-08-27 02:40:00|8023.6|8020.8|8023.6|8019.8|8025.1|8021.8|8020.6|8017.8|74
1724726700000|2024-08-27 02:45:00|8024.1|8020.8|8025.1|8022.3|8025.5|8022.7|8022.1|8018.8|38
1724727000000|2024-08-27 02:50:00|8024.6|8021.8|8026|8022.2|8028.1|8024.8|8024.5|8021.2|44
1724727300000|2024-08-27 02:55:00|8025.6|8022.8|8022.1|8019.3|8027|8023.8|8021.6|8018.3|28
1724727600000|2024-08-27 03:00:00|8022.6|8019.8|8020.7|8017.9|8023.6|8020.8|8019.1|8016.3|625
1724727900000|2024-08-27 03:05:00|8021.1|8018.3|8017.7|8013.9|8021.6|8018.8|8017.1|8013.8|157
1724728200000|2024-08-27 03:10:00|8018.1|8014.3|8025.1|8022.3|8025.6|8022.8|8017.1|8014.3|91
1724728500000|2024-08-27 03:15:00|8024.6|8021.8|8023.5|8019.7|8024.9|8021.8|8020.6|8017.3|553
1724728800000|2024-08-27 03:20:00|8023|8019.2|8021.4|8017.6|8025.5|8022.2|8020.4|8017.2|52
1724729100000|2024-08-27 03:25:00|8020.4|8017.2|8021.6|8018.8|8024.6|8020.8|8020.4|8017.2|1394
1724729400000|2024-08-27 03:30:00|8021.5|8018.7|8016.5|8013.7|8021.5|8018.7|8016.5|8013.3|15
1724729700000|2024-08-27 03:35:00|8017.1|8013.3|8019.1|8016.3|8021.1|8017.8|8016.5|8013.3|605
1724730000000|2024-08-27 03:40:00|8019.6|8016.8|8019.6|8016.8|8020.6|8017.8|8019.6|8016.3|836
1724730300000|2024-08-27 03:45:00|8018.6|8015.8|8019.6|8016.8|8019.6|8016.8|8018.6|8015.4|109
1724730600000|2024-08-27 03:50:00|8020.6|8017.8|8020.5|8017.7|8022.6|8019.8|8020.1|8017.3|126
1724730900000|2024-08-27 03:55:00|8020.1|8016.7|8020.5|8017.7|8020.5|8017.7|8019.6|8016.3|33
1724731200000|2024-08-27 04:00:00|8019.6|8016.8|8017.1|8013.3|8020.1|8016.8|8015.6|8012.3|35
1724731500000|2024-08-27 04:05:00|8016.5|8013.7|8019.5|8016.7|8021|8017.7|8016.5|8013.2|51
1724731800000|2024-08-27 04:10:00|8019|8016.2|8021.4|8018.6|8029|8025.8|8019|8016.2|229
1724732100000|2024-08-27 04:15:00|8025.4|8022.6|8026|8022.2|8027|8023.7|8024|8020.6|120
1724732400000|2024-08-27 04:20:00|8025.5|8022.7|8023.9|8020.1|8026|8022.7|8021.5|8018.1|110
1724732700000|2024-08-27 04:25:00|8023.5|8019.7|8022.5|8018.7|8024|8020.7|8020.5|8017.2|19
1724733000000|2024-08-27 04:30:00|8022.9|8019.7|8023.9|8020.1|8023.9|8020.6|8021.5|8018.7|21
1724733300000|2024-08-27 04:35:00|8023.4|8020.6|8019.4|8016.6|8023.4|8020.6|8018.4|8014.6|16
1724733600000|2024-08-27 04:40:00|8020.4|8016.2|8022.9|8019.1|8022.9|8019.6|8019.4|8016.1|11
1724733900000|2024-08-27 04:45:00|8021.9|8018.6|8023.4|8020.6|8023.9|8020.6|8020.4|8017.1|24
1724734200000|2024-08-27 04:50:00|8024.4|8021.6|8024.9|8022.1|8025.9|8022.6|8023.4|8020.1|93
1724734500000|2024-08-27 04:55:00|8024.4|8021.6|8025.4|8022.6|8026.9|8023.6|8024.4|8021.1|17
1724734800000|2024-08-27 05:00:00|8024.9|8021.1|8028.9|8025.1|8028.9|8025.6|8024.4|8021.1|31
1724735100000|2024-08-27 05:05:00|8028.4|8025.6|8029.9|8027.1|8030.4|8027.6|8027.9|8024.6|24
1724735400000|2024-08-27 05:10:00|8030.4|8027.6|8029.9|8027.1|8032.3|8029.5|8029.9|8026.6|32
1724735700000|2024-08-27 05:15:00|8030.4|8026.1|8031.8|8028|8031.8|8028.5|8029.3|8026.1|56
1724736000000|2024-08-27 05:20:00|8031.3|8028.5|8031.3|8028.5|8031.8|8028.6|8030.3|8027|117
1724736300000|2024-08-27 05:25:00|8030.8|8028|8029.2|8025.4|8032.3|8029.5|8028.3|8025|214
1724736600000|2024-08-27 05:30:00|8030.2|8026.4|8033.2|8030.4|8034.8|8032|8029.2|8026.4|103
1724736900000|2024-08-27 05:35:00|8033.8|8030|8028.2|8025.4|8033.8|8030.4|8027.7|8023.9|180
1724737200000|2024-08-27 05:40:00|8029.7|8025.9|8031.2|8028.4|8032.7|8029.4|8028.7|8024.9|32
1724737500000|2024-08-27 05:45:00|8031.7|8027.9|8028.7|8024.9|8031.7|8028.9|8028.2|8024.9|86
1724737800000|2024-08-27 05:50:00|8028.8|8025|8031.2|8028.4|8032.2|8029.4|8028.3|8025|39
1724738100000|2024-08-27 05:55:00|8031.7|8027.9|8032.2|8029.4|8033.2|8030.4|8031.2|8027.9|13
1724738400000|2024-08-27 06:00:00|8031.7|8027.9|8036.2|8033.4|8036.7|8033.4|8031.7|8027.9|206
1724738700000|2024-08-27 06:05:00|8037.2|8034.4|8037.3|8034.5|8037.7|8034.5|8035.7|8032.5|92
1724739000000|2024-08-27 06:10:00|8037.7|8033.9|8041.8|8039|8042.8|8039.5|8036.3|8032.9|321
1724739300000|2024-08-27 06:15:00|8041.3|8038.5|8049.3|8045.5|8050.8|8047.6|8041.3|8038.5|332
1724739600000|2024-08-27 06:20:00|8048.3|8045.6|8047.3|8044.5|8053.8|8050.5|8044.8|8041.5|143
1724739900000|2024-08-27 06:25:00|8047.8|8044|8042.7|8038.9|8050.8|8047.5|8039.7|8036.9|963
1724740200000|2024-08-27 06:30:00|8042.3|8039.5|8040.2|8036.4|8044.7|8041.5|8038.3|8034.9|40
1724740500000|2024-08-27 06:35:00|8040.7|8036.9|8035.2|8032.4|8040.7|8036.9|8033.2|8029.9|193
1724740800000|2024-08-27 06:40:00|8034.2|8031.4|8036.2|8033.4|8039.7|8036.9|8034.2|8030.9|116
1724741100000|2024-08-27 06:45:00|8037.2|8034.4|8040.6|8037.8|8040.6|8037.8|8036.1|8032.4|153
1724741400000|2024-08-27 06:50:00|8041.1|8038.3|8039.7|8035.9|8045.6|8042.3|8038.2|8034.9|101
1724741700000|2024-08-27 06:55:00|8039.2|8036.4|8044.2|8041.4|8045.7|8042.4|8038.1|8034.9|404
1724742000000|2024-08-27 07:00:00|8043.2|8040.4|8032.6|8028.8|8047.7|8044.4|8032.1|8028.8|338
1724742300000|2024-08-27 07:05:00|8032.2|8029.4|8029.2|8026.4|8035.7|8032.4|8028.2|8025.4|380
1724742600000|2024-08-27 07:10:00|8029.6|8026.8|8036.7|8033.9|8037.7|8034.4|8027|8023.8|1264
1724742900000|2024-08-27 07:15:00|8036.2|8033.4|8044.2|8041.4|8045.2|8041.9|8036.2|8033.4|508
1724743200000|2024-08-27 07:20:00|8045.2|8042.4|8037.2|8034.4|8047.2|8044.4|8036.1|8032.8|931
1724743500000|2024-08-27 07:25:00|8036.6|8033.8|8030|8027.2|8037.1|8034.3|8029.1|8025.7|1154
1724743800000|2024-08-27 07:30:00|8030.5|8026.7|8038.1|8035.3|8040.6|8037.3|8029|8025.7|587
1724744100000|2024-08-27 07:35:00|8037.6|8034.3|8030.6|8026.8|8037.6|8034.8|8026.6|8023.2|556
1724744400000|2024-08-27 07:40:00|8030.1|8027.3|8035.1|8031.3|8043.1|8040.3|8030.1|8027.3|327
1724744700000|2024-08-27 07:45:00|8034.6|8030.8|8026.1|8023.3|8037.1|8033.8|8020|8017.2|1349
1724745000000|2024-08-27 07:50:00|8026.5|8022.7|8019|8016.2|8027.6|8024.3|8012.9|8009.7|899
1724745300000|2024-08-27 07:55:00|8018.5|8015.7|8014|8011.2|8023.5|8020.2|8014|8011.2|1755
1724745600000|2024-08-27 08:00:00|8014.6|8010.8|8031|8028.2|8031.5|8028.2|8014.6|8010.8|984
1724745900000|2024-08-27 08:05:00|8031.5|8027.7|8021.9|8019.1|8033.5|8030.3|8020|8017.2|746
1724746200000|2024-08-27 08:10:00|8019.9|8017.1|8019.4|8016.6|8020.9|8018.1|8015.4|8012.1|485
1724746500000|2024-08-27 08:15:00|8018.9|8016.1|8011.8|8009|8021.9|8019.1|8010.8|8007.5|1729
1724746800000|2024-08-27 08:20:00|8012.3|8008.5|8005.2|8001.4|8013.8|8011|8003.7|8000.4|2025
1724747100000|2024-08-27 08:25:00|8004.7|8001.9|8000.3|7996.5|8011.3|8008|7999.8|7996|4864
1724747400000|2024-08-27 08:30:00|7999.7|7996.9|8015.9|8013.1|8016.4|8013.6|7998.9|7995.6|2259
1724747700000|2024-08-27 08:35:00|8014.9|8012.1|8009.4|8005.6|8016.9|8014.1|8004.9|8001.6|810
1724748000000|2024-08-27 08:40:00|8008.9|8006.1|8006.7|8003.9|8011.4|8008.6|8004.8|8001.6|836
1724748300000|2024-08-27 08:45:00|8006.3|8003.5|8002.3|7998.5|8012.3|8009|7999.8|7996.5|1204
1724748600000|2024-08-27 08:50:00|8001.8|7999|7997.7|7994.9|8009.3|8006|7995.7|7992.5|1784
1724748900000|2024-08-27 08:55:00|7997.2|7994.4|8004.1|8000.3|8006.2|8002.9|7996.7|7993.4|874
1724749200000|2024-08-27 09:00:00|8003.7|8000.9|8003.2|7999.4|8009.1|8005.8|7997.6|7994.3|1347
1724749500000|2024-08-27 09:05:00|8003.7|7999.9|7992.1|7988.3|8004.2|8000.9|7990.6|7987.3|1036
1724749800000|2024-08-27 09:10:00|7993.1|7989.3|7985.5|7982.7|7996|7992.8|7984.5|7981.7|1181
1724750100000|2024-08-27 09:15:00|7985|7981.2|7968|7964.2|7985|7981.7|7959.5|7956.2|1085
1724750400000|2024-08-27 09:20:00|7967.5|7964.7|7972.5|7969.7|7976|7972.8|7964.4|7961.2|883
1724750700000|2024-08-27 09:25:00|7972|7968.7|7978.1|7974.3|7983.1|7979.8|7972|7968.7|398
1724751000000|2024-08-27 09:30:00|7977.5|7974.7|7971.6|7968.8|7977.5|7974.7|7970.5|7967.2|258
1724751300000|2024-08-27 09:35:00|7972.5|7969.7|7976|7972.2|7978|7974.7|7972.5|7969.7|454
1724751600000|2024-08-27 09:40:00|7976.5|7973.2|7977.4|7974.6|7979.4|7976.6|7973.5|7970.2|308
1724751900000|2024-08-27 09:45:00|7977.5|7974.7|7966.9|7964.1|7979.9|7976.6|7966.4|7963.6|1009
1724752200000|2024-08-27 09:50:00|7966.4|7963.6|7977.4|7973.6|7977.9|7974.6|7966.4|7963.6|381
1724752500000|2024-08-27 09:55:00|7976.9|7973.1|7977.5|7974.7|7983|7979.7|7973.4|7970.1|577
1724752800000|2024-08-27 10:00:00|7978|7974.2|7984|7981.2|7985.5|7982.7|7974|7970.2|223
1724753100000|2024-08-27 10:05:00|7984.5|7981.7|7994|7990.2|7994|7990.7|7983.5|7980.2|378
1724753400000|2024-08-27 10:10:00|7993.5|7990.7|7990.5|7986.7|7998|7994.7|7989.5|7986.7|177
1724753700000|2024-08-27 10:15:00|7989.5|7987.1|7990.9|7987.1|7995.5|7992.7|7987.9|7985.1|530
1724754000000|2024-08-27 10:20:00|7990.5|7987.7|7989.5|7986.7|7995.4|7992.6|7987.5|7984.7|248
1724754300000|2024-08-27 10:25:00|7990.5|7987.7|7986|7983.2|7994|7990.6|7984.4|7981.1|218
1724754600000|2024-08-27 10:30:00|7986.4|7983.6|7988.9|7985.1|7991.9|7988.6|7985.4|7982.6|757
1724754900000|2024-08-27 10:35:00|7989.4|7985.6|8001.4|7998.6|8001.9|7999.1|7988.9|7985.1|255
1724755200000|2024-08-27 10:40:00|8001.9|7999.1|7994.8|7991|8007.4|8003.6|7992.3|7989|357
1724755500000|2024-08-27 10:45:00|7994.3|7991.5|7997.8|7995|7998.8|7995.5|7991.3|7988|107
1724755800000|2024-08-27 10:50:00|7998.3|7995.5|8006.3|8003.5|8007.8|8004.5|7998.3|7995|951
1724756100000|2024-08-27 10:55:00|8007.8|8004|8004.3|8001.5|8009.8|8006.5|8003.3|8000|349
1724756400000|2024-08-27 11:00:00|8003.3|8000.5|8002.8|7999|8005.8|8002.5|7998.3|7995|142
1724756700000|2024-08-27 11:05:00|8002.2|7999.4|8004.3|8001.5|8004.8|8001.5|7999.2|7996|116
1724757000000|2024-08-27 11:10:00|8004.2|8001.4|8007.3|8004.5|8008.7|8005.5|8003.3|8000|167
1724757300000|2024-08-27 11:15:00|8006.8|8004|8006.3|8003.5|8008.3|8005.5|8003.8|8000|416
1724757600000|2024-08-27 11:20:00|8006.8|8003|8006.2|8003.4|8006.8|8003.5|8004.3|8001|154
1724757900000|2024-08-27 11:25:00|8006.8|8003|8005.2|8002.4|8008.8|8005.5|8003.8|8000.4|195
1724758200000|2024-08-27 11:30:00|8004.8|8002|8008.2|8005.4|8012.2|8009.4|8004.8|8001.5|120
1724758500000|2024-08-27 11:35:00|8007.2|8004.4|8005.7|8002.9|8009.2|8006.4|8003.3|7999.9|126
1724758800000|2024-08-27 11:40:00|8006.2|8003.4|8008.2|8005.4|8012.2|8009.4|8006.2|8003.4|200
1724759100000|2024-08-27 11:45:00|8008.7|8004.9|8004.2|8001.4|8008.7|8005.4|8002.7|7999.4|103
1724759400000|2024-08-27 11:50:00|8004.7|8001.9|7995.1|7991.3|8007.7|8004.4|7992.6|7989.3|942
1724759700000|2024-08-27 11:55:00|7994.6|7990.8|8005.1|8001.3|8005.1|8002.3|7994.1|7990.8|496
1724760000000|2024-08-27 12:00:00|8004.2|8002.3|8007.1|8004.3|8011.6|8007.8|8004.2|8000.8|392
1724760300000|2024-08-27 12:05:00|8006.1|8003.3|7997.1|7994.3|8007.6|8004.3|7990.1|7986.8|588
1724760600000|2024-08-27 12:10:00|7997.6|7994.8|7998.1|7995.3|7999.6|7996.3|7993.1|7990.3|818
1724760900000|2024-08-27 12:15:00|7998.6|7995.8|8000.1|7997.3|8007.6|8004.8|7997.1|7993.8|220
1724761200000|2024-08-27 12:20:00|7999.1|7996.3|8005.1|8002.3|8005.6|8002.3|7995.1|7991.8|492
1724761500000|2024-08-27 12:25:00|8005|8002.2|8000.5|7997.7|8006.6|8003.8|8000|7996.8|204
1724761800000|2024-08-27 12:30:00|8000|7997.2|7989|7986.2|8002.6|7999.3|7987.1|7984.3|702
1724762100000|2024-08-27 12:35:00|7988.5|7984.7|7983.4|7980.6|7993.5|7990.3|7980|7976.6|1234
1724762400000|2024-08-27 12:40:00|7983|7980.2|7977.4|7973.6|7988.9|7985.2|7976.4|7973.1|425
1724762700000|2024-08-27 12:45:00|7976.9|7974.1|7979.9|7977.1|7985.4|7982.1|7975.9|7972.6|622
1724763000000|2024-08-27 12:50:00|7979.4|7976.1|7979.4|7975.6|7979.9|7977.1|7973.9|7970.6|507
1724763300000|2024-08-27 12:55:00|7978.9|7976.1|7987.4|7983.6|7988.4|7985.1|7968.9|7965.6|669
1724763600000|2024-08-27 13:00:00|7986|7983.2|7977.4|7973.6|7995.4|7992.1|7974.4|7971.6|1112
1724763900000|2024-08-27 13:05:00|7976.9|7974.1|7990.5|7987.7|7993.5|7990.6|7976.9|7974.1|910
1724764200000|2024-08-27 13:10:00|7990|7987.2|7998.4|7994.6|8002.5|7999.2|7988|7984.7|1117
1724764500000|2024-08-27 13:15:00|7997.9|7994.1|7987.9|7985.1|8003|8000.2|7987.9|7984.6|1053
1724764800000|2024-08-27 13:20:00|7987|7984.2|7980.9|7978.1|7989.9|7987.1|7980.9|7978.1|568
1724765100000|2024-08-27 13:25:00|7981.4|7977.6|7975.8|7973|7989.4|7986.1|7970.9|7968.1|545
1724765400000|2024-08-27 13:30:00|7974.8|7972|7992.3|7988.5|7995.4|7991.6|7974.8|7972|559
1724765700000|2024-08-27 13:35:00|7991.3|7987.5|7978.8|7976|7992.3|7989|7976.8|7973.5|1693
1724766000000|2024-08-27 13:40:00|7979.3|7976.5|7962.6|7959.8|7981.3|7978|7960.6|7957.3|3283
1724766300000|2024-08-27 13:45:00|7963.6|7960.8|7976.6|7973.8|7979.6|7976.3|7961.6|7958.3|2184
1724766600000|2024-08-27 13:50:00|7976.1|7972.3|7970.5|7967.7|7980.6|7977.8|7968|7965.2|2551
1724766900000|2024-08-27 13:55:00|7970|7966.7|7971.5|7967.7|7983|7979.7|7969.4|7966.2|1458
1724767200000|2024-08-27 14:00:00|7970.5|7968.2|7970.5|7967.7|7974|7970.7|7963.5|7960.2|1385
1724767500000|2024-08-27 14:05:00|7971|7967.2|7971|7967.2|7974|7970.7|7958.5|7955.7|1138
1724767800000|2024-08-27 14:10:00|7971.6|7968.8|7965.5|7962.7|7975.6|7972.8|7960.6|7957.3|2421
1724768100000|2024-08-27 14:15:00|7966|7962.2|7963.4|7960.6|7975|7971.7|7959.5|7956.7|3684
1724768400000|2024-08-27 14:20:00|7963|7959.6|7937.3|7934.5|7967.4|7964.6|7931.3|7928.5|4373
1724768700000|2024-08-27 14:25:00|7937.8|7934|7942.3|7939.5|7944.3|7941.5|7921.3|7918|7544
1724769000000|2024-08-27 14:30:00|7941.4|7938.6|7937.9|7935.1|7949.8|7946.6|7935.9|7932.6|1754
1724769300000|2024-08-27 14:35:00|7938.4|7935.6|7922.3|7919.5|7943.4|7940.1|7917.3|7914|1535
1724769600000|2024-08-27 14:40:00|7923.3|7920.5|7918.2|7915.4|7927.8|7924|7911.2|7907.9|2772
1724769900000|2024-08-27 14:45:00|7919.7|7915.9|7936.3|7933.5|7941.8|7938.5|7915.2|7912|1684
1724770200000|2024-08-27 14:50:00|7936.8|7933|7934.2|7931.4|7937.8|7934.5|7924.2|7921.4|1968
1724770500000|2024-08-27 14:55:00|7935.2|7932.4|7933.3|7930.5|7942.3|7938.9|7930.8|7927|2324
1724770800000|2024-08-27 15:00:00|7932.3|7929.5|7936.3|7933.5|7944.3|7940.5|7921.3|7918|3162
1724771100000|2024-08-27 15:05:00|7936.8|7934|7933.3|7930.5|7940.8|7937.5|7927.3|7924|1398
1724771400000|2024-08-27 15:10:00|7934.3|7931.5|7930.3|7927.5|7935.3|7932|7927.3|7924.5|900
1724771700000|2024-08-27 15:15:00|7931.3|7928.5|7906.1|7903.3|7933.8|7930.5|7892.6|7889.8|7371
1724772000000|2024-08-27 15:20:00|7907.1|7904.3|7902.6|7899.8|7916.6|7913.3|7902.1|7898.8|3641
1724772300000|2024-08-27 15:25:00|7903.1|7900.3|7923.2|7920.4|7924.2|7921.4|7902.6|7898.8|5831
1724772600000|2024-08-27 15:30:00|7923.8|7920|7915.1|7912.3|7927.2|7924|7912.2|7908.9|1875
1724772900000|2024-08-27 15:35:00|7915.7|7911.9|7913.1|7910.3|7918.1|7914.8|7909.6|7906.8|1157
1724773200000|2024-08-27 15:40:00|7914.1|7911.3|7903|7900.2|7918.6|7915.3|7903|7899.7|2044
1724773500000|2024-08-27 15:45:00|7903.5|7899.7|7924.1|7921.3|7926.5|7923.3|7903.5|7899.7|3201
1724773800000|2024-08-27 15:50:00|7925.1|7922.3|7911.5|7908.7|7926.1|7923.3|7909.1|7906.3|389
1724774100000|2024-08-27 15:55:00|7911|7908.2|7905|7902.2|7914.5|7911.2|7901|7897.7|1921
1724774400000|2024-08-27 16:00:00|7904.5|7901.7|7893|7890.2|7904.5|7901.7|7891|7888.2|776
1724774700000|2024-08-27 16:05:00|7893.5|7890.7|7901.5|7897.7|7905.5|7902.2|7887.9|7884.6|1271
1724775000000|2024-08-27 16:10:00|7900.9|7898.1|7887.9|7885.1|7905.4|7902.2|7887.9|7885.1|1054
1724775300000|2024-08-27 16:15:00|7888.4|7885.6|7887.9|7885.1|7892.4|7889.6|7887.9|7885.1|400
1724775600000|2024-08-27 16:20:00|7888.9|7886.1|7877.8|7875|7889.9|7887.1|7875.8|7873|1642
1724775900000|2024-08-27 16:25:00|7878.3|7874.5|7878.8|7876|7880.8|7877.5|7874.3|7871.5|575
1724776200000|2024-08-27 16:30:00|7879.3|7875.5|7889.9|7887.1|7890.4|7887.6|7878.8|7875.5|643
1724776500000|2024-08-27 16:35:00|7890.9|7888.1|7880.9|7878.1|7894.4|7891.1|7880.9|7878.1|698
1724776800000|2024-08-27 16:40:00|7881.4|7878.6|7873.9|7871.1|7885.9|7882.6|7873.9|7871.1|995
1724777100000|2024-08-27 16:45:00|7874.9|7872.1|7870.9|7868.1|7881.4|7878.6|7870.9|7868.1|433
1724777400000|2024-08-27 16:50:00|7871.8|7869|7872.8|7870|7874.3|7871|7866.3|7863|1671
1724777700000|2024-08-27 16:55:00|7872.3|7869.5|7866.3|7862.5|7876.3|7873.5|7864.3|7861.5|764
1724778000000|2024-08-27 17:00:00|7866.8|7863.5|7872.9|7870.1|7874.3|7871.5|7861.8|7858.5|1015
1724778300000|2024-08-27 17:05:00|7873.3|7869.5|7868.9|7866.1|7873.3|7870.1|7864.3|7861.5|899
1724778600000|2024-08-27 17:10:00|7869.4|7866.6|7873.9|7871.1|7877.4|7874.1|7868.8|7865.6|1600
1724778900000|2024-08-27 17:15:00|7874.9|7872.1|7878.9|7876.1|7886.9|7884.1|7873.9|7871.1|799
1724779200000|2024-08-27 17:20:00|7877.4|7874.6|7866.8|7864|7877.4|7874.6|7863.8|7861|968
1724779500000|2024-08-27 17:25:00|7867.8|7865|7866.2|7862.4|7870.7|7867.4|7863.8|7861|550
1724779800000|2024-08-27 17:30:00|7865.8|7863|7876.7|7873.9|7878.2|7875.4|7865.8|7863|678
1724780100000|2024-08-27 17:35:00|7875.7|7872.9|7878.7|7875.9|7880.2|7876.9|7873.7|7870.4|900
1724780400000|2024-08-27 17:40:00|7879.3|7875.5|7881.8|7879|7884.2|7881|7875.7|7872.9|494
1724780700000|2024-08-27 17:45:00|7882.2|7878.4|7878.7|7875.9|7882.2|7878.9|7872.7|7869.9|287
1724781000000|2024-08-27 17:50:00|7877.7|7874.9|7877.2|7873.4|7879.2|7876.4|7873.7|7870.4|226
1724781300000|2024-08-27 17:55:00|7876.7|7872.9|7875.7|7871.9|7882.2|7878.9|7873.7|7870.9|596
1724781600000|2024-08-27 18:00:00|7876.2|7872.4|7890.7|7886.9|7891.2|7887.9|7872.7|7869.9|879
1724781900000|2024-08-27 18:05:00|7891.2|7887.4|7888.7|7885.9|7892.7|7889.4|7886.7|7883.9|1455
1724782200000|2024-08-27 18:10:00|7889.7|7886.9|7889.7|7886.9|7892.2|7888.9|7884.7|7881.4|362
1724782500000|2024-08-27 18:15:00|7890.2|7886.4|7890.6|7887.8|7895.7|7892.9|7885.7|7882.4|1403
1724782800000|2024-08-27 18:20:00|7889.7|7886.9|7871.6|7868.8|7892.7|7889.9|7869.1|7865.8|2391
1724783100000|2024-08-27 18:25:00|7872.1|7868.3|7872.9|7870.1|7880.1|7876.8|7860.6|7857.2|7463
1724783400000|2024-08-27 18:30:00|7872.5|7869.7|7881.5|7878.7|7882.5|7879.7|7872.5|7869.7|2138
1724783700000|2024-08-27 18:35:00|7881.1|7877.3|7879.5|7876.7|7885.5|7882.3|7879.5|7875.7|1336
1724784000000|2024-08-27 18:40:00|7879|7875.2|7884.5|7881.7|7887|7883.7|7875.5|7872.2|267
1724784300000|2024-08-27 18:45:00|7884|7881.2|7884.5|7880.7|7886.5|7883.2|7883.5|7879.7|326
1724784600000|2024-08-27 18:50:00|7884|7881.2|7875.4|7872.6|7885|7881.7|7874.5|7871.7|718
1724784900000|2024-08-27 18:55:00|7874.9|7872.1|7880.4|7877.6|7880.4|7877.6|7874.9|7871.7|302
1724785200000|2024-08-27 19:00:00|7879.9|7877.1|7876.9|7874.1|7882.9|7880.1|7876.9|7873.6|167
1724785500000|2024-08-27 19:05:00|7877.4|7874.6|7875.9|7872.1|7881.9|7878.6|7872.9|7869.5|961
1724785800000|2024-08-27 19:10:00|7876.3|7873.1|7879.3|7875.5|7881.9|7879.1|7874.9|7871.6|229
1724786100000|2024-08-27 19:15:00|7878.9|7876.1|7879.4|7876.6|7882.3|7878.6|7878.4|7875|221
1724786400000|2024-08-27 19:20:00|7879.8|7876|7879.3|7876.5|7881.8|7879|7878.3|7875.5|548
1724786700000|2024-08-27 19:25:00|7880.3|7877.5|7883.3|7880.5|7884.8|7882|7880.3|7877|214
1724787000000|2024-08-27 19:30:00|7883.8|7881|7880.3|7876.5|7885.3|7882.5|7879.8|7876.5|199
1724787300000|2024-08-27 19:35:00|7879.3|7877.5|7875.2|7872.4|7881.8|7878.5|7874.8|7872|353
1724787600000|2024-08-27 19:40:00|7874.8|7872|7878.3|7875.5|7878.8|7876|7874.2|7871|149
1724787900000|2024-08-27 19:45:00|7879.3|7876.5|7877.7|7873.9|7879.8|7876.9|7876.3|7872.9|29
1724788200000|2024-08-27 19:50:00|7877.2|7874.9|7881.3|7878.5|7885.7|7882.5|7876.7|7873.9|205
1724788500000|2024-08-27 19:55:00|7881.8|7878|7885.2|7882.4|7886.2|7883|7881.3|7878|172
1724788800000|2024-08-27 20:00:00|7885.8|7882|7884.8|7881|7886.2|7882.9|7882.2|7879|134
1724789100000|2024-08-27 20:05:00|7885.2|7881.4|7883.7|7880.9|7885.7|7882.4|7882.2|7878.9|39
1724789400000|2024-08-27 20:10:00|7884.2|7881.4|7883.2|7880.4|7884.7|7881.4|7881.2|7878.4|57
1724789700000|2024-08-27 20:15:00|7882.2|7879.4|7879.2|7876.4|7883.2|7880.4|7878.2|7874.9|80
1724790000000|2024-08-27 20:20:00|7880.2|7877.4|7882.2|7879.4|7882.7|7879.4|7880.2|7876.9|51
1724790300000|2024-08-27 20:25:00|7882.7|7878.9|7886.2|7882.4|7886.7|7883.4|7881.2|7878.4|291
1724790600000|2024-08-27 20:30:00|7887.3|7883.5|7900.2|7897.4|7902.7|7898.9|7886.7|7882.9|431
1724790900000|2024-08-27 20:35:00|7900.7|7897.9|7902.2|7898.4|7903.2|7899.9|7897.3|7893.9|95
1724791200000|2024-08-27 20:40:00|7902.7|7898.9|7904.2|7901.4|7904.2|7901.4|7900.2|7896.9|93
1724791500000|2024-08-27 20:45:00|7903.7|7900.9|7900.7|7896.9|7905.2|7902.4|7899.2|7895.9|94
1724791800000|2024-08-27 20:50:00|7900.2|7896.4|7896.6|7892.8|7900.7|7897.3|7896.1|7892.8|348
1724792100000|2024-08-27 20:55:00|7895.6|7891.8|7896.1|7892.3|7896.6|7892.8|7893.6|7890.3|62
1724792400000|2024-08-27 21:00:00|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|0
1724792700000|2024-08-27 21:05:00|7896.1|7893.3|7904.6|7896.8|7904.6|7896.8|7896.1|7893.3|1
1724793000000|2024-08-27 21:10:00|7905.1|7897.3|7905.1|7897.3|7906.1|7899.8|7897.6|7891.9|4
1724793300000|2024-08-27 21:15:00|7900.1|7892.8|7904.1|7896.3|7904.1|7896.3|7896.1|7892.8|15
1724793900000|2024-08-27 21:25:00|7904|7896.2|7903.6|7895.8|7904|7896.2|7903.6|7895.8|57
1724794200000|2024-08-27 21:30:00|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|0
1724795100000|2024-08-27 21:45:00|7903|7895.2|7902.5|7894.7|7903|7895.2|7900.5|7892.7|0
1724795700000|2024-08-27 21:55:00|7902|7894.2|7902|7894.2|7903.5|7898.2|7900|7892.2|1
1724803200000|2024-08-28 00:00:00|7899.2|7891.4|7904.7|7901.9|7906.7|7903.9|7896.7|7891.4|198
1724803500000|2024-08-28 00:05:00|7903.7|7900.9|7900.7|7897.9|7903.7|7900.9|7898.7|7895.9|129
1724803800000|2024-08-28 00:10:00|7901.7|7896.9|7909.7|7905.9|7913.7|7910.9|7901.7|7896.9|451
1724804100000|2024-08-28 00:15:00|7908.7|7906.9|7907.7|7904.9|7911.7|7907.9|7906.7|7903.9|110
1724804400000|2024-08-28 00:20:00|7906.7|7903.9|7905.7|7902.9|7908.7|7904.9|7904.7|7901.9|36
1724804700000|2024-08-28 00:25:00|7906.7|7903.9|7907.7|7904.9|7909.7|7906.9|7906.7|7902.9|30
1724805000000|2024-08-28 00:30:00|7908.7|7905.9|7909.7|7906.9|7910.7|7907.9|7908.7|7904.9|35
1724805300000|2024-08-28 00:35:00|7908.7|7905.9|7906.7|7903.9|7909.7|7906.9|7906.7|7903.9|36
1724805600000|2024-08-28 00:40:00|7905.7|7902.9|7906.7|7903.9|7909.7|7905.9|7905.7|7902.9|56
1724805900000|2024-08-28 00:45:00|7907.7|7902.9|7909.7|7906.9|7909.7|7906.9|7907.7|7902.9|37
1724806200000|2024-08-28 00:50:00|7908.7|7905.9|7910.7|7907.9|7912.7|7908.9|7907.7|7904.8|38
1724806500000|2024-08-28 00:55:00|7910.6|7907.8|7907.7|7904.9|7911.7|7908.8|7906.7|7903.9|120
1724806800000|2024-08-28 01:00:00|7906.7|7903.9|7909.7|7906.9|7910.7|7906.9|7902.7|7899.9|321
1724807100000|2024-08-28 01:05:00|7909.6|7906.8|7910.6|7907.8|7912.7|7909.9|7906.7|7903.8|263
1724807400000|2024-08-28 01:10:00|7911.6|7908.8|7909.7|7905.9|7912.7|7909.8|7907.6|7903.9|36
1724807700000|2024-08-28 01:15:00|7908.7|7905.8|7908.6|7905.8|7910.6|7907.8|7906.6|7903.8|28
1724808000000|2024-08-28 01:20:00|7909.6|7906.8|7907.6|7904.8|7911.6|7908.8|7907.6|7904.8|31
1724808300000|2024-08-28 01:25:00|7908.6|7905.8|7905.6|7902.8|7909.6|7906.8|7905.6|7902.8|78
1724808600000|2024-08-28 01:30:00|7906.6|7903.8|7912.6|7909.8|7914.1|7910.8|7905.6|7902.8|255
1724808900000|2024-08-28 01:35:00|7911.6|7908.8|7905.6|7902.8|7912.6|7909.8|7904.6|7901.8|158
1724809200000|2024-08-28 01:40:00|7906.6|7903.8|7911.6|7907.8|7911.6|7908.8|7904.6|7901.8|101
1724809500000|2024-08-28 01:45:00|7910.6|7908.8|7908.6|7904.8|7914.6|7911.2|7907.6|7904.8|144
1724809800000|2024-08-28 01:50:00|7907.6|7903.8|7900.6|7897.8|7908.6|7904.8|7900.6|7897.8|194
1724810100000|2024-08-28 01:55:00|7899.6|7896.8|7892.5|7889.7|7900.6|7897.8|7889.6|7886.8|139
1724810400000|2024-08-28 02:00:00|7892.6|7888.8|7892.5|7889.7|7895.6|7891.8|7889.1|7885.8|132
1724810700000|2024-08-28 02:05:00|7891.5|7888.7|7885.5|7882.7|7892.6|7889.7|7885.5|7882.7|285
1724811000000|2024-08-28 02:10:00|7884.5|7881.7|7886.5|7883.7|7889.5|7886.7|7884.5|7881.7|166
1724811300000|2024-08-28 02:15:00|7885.5|7882.7|7885.5|7882.7|7887.5|7884.7|7884.5|7881.7|76
1724811600000|2024-08-28 02:20:00|7884.5|7881.7|7882.5|7878.7|7884.5|7881.7|7881.5|7878.7|75
1724811900000|2024-08-28 02:25:00|7881.5|7879.7|7881.5|7878.7|7882.5|7879.7|7881.5|7878.7|153
1724812200000|2024-08-28 02:30:00|7882.5|7876.7|7871.5|7868.7|7882.5|7877.7|7870.5|7867.7|344
1724812500000|2024-08-28 02:35:00|7870.5|7867.7|7873.5|7870.7|7875.5|7872.7|7869.5|7866.7|228
1724812800000|2024-08-28 02:40:00|7873.4|7869.7|7881.5|7878.7|7881.5|7878.7|7873.4|7869.7|69
1724813100000|2024-08-28 02:45:00|7880.5|7877.7|7882.4|7879.6|7886.5|7882.7|7879.4|7876.6|101
1724813400000|2024-08-28 02:50:00|7882.5|7878.7|7882.4|7879.6|7887.4|7883.6|7881.4|7878.6|70
1724813700000|2024-08-28 02:55:00|7883.4|7878.6|7880.4|7877.6|7885.4|7881.6|7880.4|7876.6|71
1724814000000|2024-08-28 03:00:00|7879.4|7876.6|7876.4|7873.6|7881.4|7878.6|7876.4|7873.6|615
1724814300000|2024-08-28 03:05:00|7877.4|7874.6|7876.4|7873.6|7879.4|7876.6|7875.4|7872.6|137
1724814600000|2024-08-28 03:10:00|7877.4|7874.6|7869.4|7866.6|7877.4|7874.6|7869.4|7866.6|998
1724814900000|2024-08-28 03:15:00|7870.4|7867.6|7877.3|7874.5|7879.4|7876.6|7869.4|7866.6|107
1724815200000|2024-08-28 03:20:00|7877.4|7873.5|7876.4|7873.6|7879.4|7875.6|7876.4|7872.6|23
1724815500000|2024-08-28 03:25:00|7877.4|7874.5|7881.3|7878.5|7881.4|7878.6|7877.3|7874.5|34
1724815800000|2024-08-28 03:30:00|7880.4|7877.6|7880.3|7876.5|7881.3|7878.5|7879.3|7875.5|38
1724816100000|2024-08-28 03:35:00|7881.3|7877.5|7881.3|7877.5|7881.3|7878.5|7880.3|7876.5|21
1724816400000|2024-08-28 03:40:00|7880.3|7876.5|7878.3|7874.5|7881.3|7877.5|7877.3|7874.5|41
1724816700000|2024-08-28 03:45:00|7877.8|7875.5|7881.3|7878.5|7882.3|7879.5|7877.8|7874.5|44
1724817000000|2024-08-28 03:50:00|7882.3|7879|7882.3|7878.5|7883.3|7880.5|7881.3|7877.5|19
1724817300000|2024-08-28 03:55:00|7881.3|7879.5|7880.3|7877.5|7882.3|7879.5|7880.3|7877.5|39
1724817600000|2024-08-28 04:00:00|7881.3|7878.5|7881.3|7878.5|7882.3|7879.5|7880.3|7877.5|63
1724817900000|2024-08-28 04:05:00|7880.3|7877.5|7876.3|7872.5|7881.3|7878.5|7875.2|7872.4|120
1724818200000|2024-08-28 04:10:00|7876.2|7872.4|7877.2|7874.4|7878.2|7875.4|7875.2|7872.4|105
1724818500000|2024-08-28 04:15:00|7878.2|7872.4|7876.2|7873.4|7878.2|7874.4|7874.2|7871.4|44
1724818800000|2024-08-28 04:20:00|7877.2|7874.4|7875.2|7872.4|7877.2|7874.4|7875.2|7872.4|26
1724819100000|2024-08-28 04:25:00|7874.2|7871.4|7875.2|7872.4|7875.2|7872.4|7873.2|7870.4|31
1724819400000|2024-08-28 04:30:00|7876.2|7873.4|7873.2|7870.4|7876.2|7873.4|7873.2|7870.4|25
1724819700000|2024-08-28 04:35:00|7872.2|7869.4|7870.2|7867.4|7872.2|7869.4|7870.2|7867.4|34
1724820000000|2024-08-28 04:40:00|7869.2|7866.4|7872.2|7868.4|7874.2|7871.4|7868.2|7865.4|459
1724820300000|2024-08-28 04:45:00|7871.2|7869.4|7870.2|7867.4|7874.2|7871.4|7869.2|7866.4|142
1724820600000|2024-08-28 04:50:00|7871.2|7868.3|7872.2|7869.4|7874.1|7870.4|7871.1|7867.4|14
1724820900000|2024-08-28 04:55:00|7872.1|7868.4|7871.1|7867.3|7874.2|7871.4|7870.1|7866.3|68
1724821200000|2024-08-28 05:00:00|7872.2|7868.3|7873.1|7869.3|7874.1|7870.3|7871.1|7868.3|31
1724821500000|2024-08-28 05:05:00|7872.1|7870.3|7870.1|7867.3|7873.1|7870.3|7870.1|7867.3|349
1724821800000|2024-08-28 05:10:00|7869.1|7865.3|7871.1|7868.3|7873.1|7870.3|7867.1|7864.3|301
1724822100000|2024-08-28 05:15:00|7872.1|7869.3|7869.1|7865.3|7873.1|7870.3|7868.1|7865.3|39
1724822400000|2024-08-28 05:20:00|7870.1|7866.3|7863|7860.2|7870.1|7867.3|7862|7859.2|226
1724822700000|2024-08-28 05:25:00|7864|7860.3|7867|7863.2|7869|7865.3|7864|7860.2|54
1724823000000|2024-08-28 05:30:00|7866.1|7864.2|7861|7858.2|7868.1|7865.3|7859|7855.2|275
1724823300000|2024-08-28 05:35:00|7862|7859.2|7864|7861.2|7864|7861.2|7861|7857.7|562
1724823600000|2024-08-28 05:40:00|7865|7862.2|7863|7859.2|7867|7863.2|7862|7859.2|122
1724823900000|2024-08-28 05:45:00|7862|7860.2|7867|7864.2|7868|7865.2|7862|7858.2|187
1724824200000|2024-08-28 05:50:00|7866|7863.2|7871|7868.2|7873|7870.2|7866|7863.2|704
1724824500000|2024-08-28 05:55:00|7870|7867.2|7868|7865.2|7871|7868.2|7868|7865.2|241
1724824800000|2024-08-28 06:00:00|7869|7866.2|7870|7867.2|7871|7868.2|7867|7864.2|452
1724825100000|2024-08-28 06:05:00|7869|7866.2|7875|7872.2|7877|7874.2|7869|7866.2|349
1724825400000|2024-08-28 06:10:00|7874|7871.2|7870|7867.2|7875|7872.2|7868|7865.2|264
1724825700000|2024-08-28 06:15:00|7871|7866.2|7869|7865.2|7875|7872.2|7868|7865.2|263
1724826000000|2024-08-28 06:20:00|7868|7866.2|7869|7866.2|7874|7871.2|7867|7864.2|478
1724826300000|2024-08-28 06:25:00|7870|7865.2|7879|7875.2|7880|7876.2|7868|7865.2|297
1724826600000|2024-08-28 06:30:00|7878|7876.2|7880|7877.2|7882|7879.2|7876|7873.2|465
1724826900000|2024-08-28 06:35:00|7881|7877.7|7881|7878.2|7882|7879.2|7875|7872.2|817
1724827200000|2024-08-28 06:40:00|7882|7879.2|7877|7874.2|7884|7881.2|7874|7871.2|1114
1724827500000|2024-08-28 06:45:00|7876|7873.2|7878|7875.2|7880|7877.2|7873|7870.2|416
1724827800000|2024-08-28 06:50:00|7879|7876.2|7877|7874.2|7880|7876.2|7873|7870.2|433
1724828100000|2024-08-28 06:55:00|7878|7875.2|7878|7874.2|7881|7877.2|7874|7871.2|428
1724828400000|2024-08-28 07:00:00|7877|7873.2|7863.9|7861.1|7879|7876.2|7862.9|7859.1|925
1724828700000|2024-08-28 07:05:00|7864.9|7862.1|7866|7863.2|7866.9|7864.1|7859.9|7857.1|826
1724829000000|2024-08-28 07:10:00|7865|7862.2|7865|7862.2|7872.9|7870.1|7864.9|7862.1|387
1724829300000|2024-08-28 07:15:00|7866|7863.1|7872.9|7870.1|7872.9|7870.1|7865.9|7863.1|296
1724829600000|2024-08-28 07:20:00|7872.4|7869.1|7865.9|7862.1|7872.4|7869.6|7862.9|7860.1|651
1724829900000|2024-08-28 07:25:00|7866.9|7863.1|7859.9|7857.1|7866.9|7864.1|7858.9|7856.1|1433
1724830200000|2024-08-28 07:30:00|7860.9|7858.1|7855.9|7853.1|7864.9|7862.1|7853.8|7851|905
1724830500000|2024-08-28 07:35:00|7854.9|7852.1|7860.9|7858.1|7860.9|7858.1|7846.9|7844.1|1258
1724830800000|2024-08-28 07:40:00|7861.8|7859|7855.8|7853|7868.8|7865.1|7852.8|7850|1052
1724831100000|2024-08-28 07:45:00|7854.8|7852|7851.8|7849|7854.8|7852|7846.8|7844|1069
1724831400000|2024-08-28 07:50:00|7850.8|7848|7848.8|7846|7851.8|7849|7846.8|7844|828
1724831700000|2024-08-28 07:55:00|7849.8|7847|7850.8|7848|7855.3|7852|7846.8|7844|872
1724832000000|2024-08-28 08:00:00|7851.8|7849|7825.7|7822.9|7854.8|7852|7825.7|7822.9|4962
1724832300000|2024-08-28 08:05:00|7825.8|7823|7825.8|7822|7829.8|7826|7821.8|7818.9|1248
1724832600000|2024-08-28 08:10:00|7824.8|7823|7824.7|7821.9|7831.7|7828.9|7823.7|7820.9|1002
1724832900000|2024-08-28 08:15:00|7825.7|7822.9|7825.7|7822.9|7830.7|7827.9|7822.7|7819.9|1539
1724833200000|2024-08-28 08:20:00|7824.7|7821.9|7801.7|7798.9|7825.7|7822.9|7801.7|7798.9|3623
1724833500000|2024-08-28 08:25:00|7800.7|7797.9|7771.7|7767.9|7800.7|7797.9|7771.2|7767.9|10324
1724833800000|2024-08-28 08:30:00|7770.7|7768.9|7794.7|7791.9|7794.7|7791.9|7767.7|7764.9|6653
1724834100000|2024-08-28 08:35:00|7793.7|7790.9|7812.7|7809.9|7813.7|7810.9|7789.7|7786.9|5805
1724834400000|2024-08-28 08:40:00|7811.7|7808.9|7810.7|7807.9|7819.7|7816.9|7808.7|7805.9|2468
1724834700000|2024-08-28 08:45:00|7809.7|7806.9|7803.7|7800.9|7811.7|7807.9|7800.7|7797.9|1382
1724835000000|2024-08-28 08:50:00|7804.7|7801.9|7800.7|7797.9|7807.7|7804.9|7797.7|7793.9|2233
1724835300000|2024-08-28 08:55:00|7801.7|7798.9|7817.7|7814.9|7820.2|7816.9|7797.7|7794.9|2201
1724835600000|2024-08-28 09:00:00|7816.7|7813.9|7814.7|7811.9|7827.7|7824.9|7812.7|7809.9|2636
1724835900000|2024-08-28 09:05:00|7813.7|7810.9|7803.6|7800.8|7817.7|7814.9|7801.6|7798.8|2261
1724836200000|2024-08-28 09:10:00|7802.6|7799.8|7796.6|7792.8|7803.6|7800.8|7795.6|7792.8|1931
1724836500000|2024-08-28 09:15:00|7795.6|7793.8|7787.6|7784.8|7799.6|7795.8|7784.6|7781.8|2111
1724836800000|2024-08-28 09:20:00|7786.6|7783.8|7788.5|7785.7|7788.6|7785.8|7781.6|7778.8|714
1724837100000|2024-08-28 09:25:00|7788.6|7785.8|7790.5|7787.7|7791.6|7788.7|7784.6|7781.8|1703
1724837400000|2024-08-28 09:30:00|7789.5|7786.7|7803.5|7800.7|7807.5|7803.7|7789.5|7786.7|2289
1724837700000|2024-08-28 09:35:00|7804.5|7801.7|7803.5|7800.7|7811.5|7808.7|7803.5|7799.7|1153
1724838000000|2024-08-28 09:40:00|7804.5|7801.7|7801.5|7798.7|7805.5|7802.2|7798.5|7795.2|726
1724838300000|2024-08-28 09:45:00|7800.5|7797.7|7798.5|7795.7|7803.5|7800.7|7795.5|7792.7|1120
1724838600000|2024-08-28 09:50:00|7799.5|7796.7|7796.5|7793.7|7801.5|7798.7|7793.5|7790.7|1873
1724838900000|2024-08-28 09:55:00|7795.5|7792.7|7791.4|7788.6|7796.5|7792.7|7788.4|7785.6|1250
1724839200000|2024-08-28 10:00:00|7790.4|7787.6|7791.4|7788.6|7794.4|7791.6|7779.4|7776.6|2028
1724839500000|2024-08-28 10:05:00|7792.4|7789.6|7786.4|7783.6|7795.4|7792.6|7782.4|7779.6|1357
1724839800000|2024-08-28 10:10:00|7787.4|7784.6|7783.4|7780.6|7789.4|7786.6|7779.4|7775.6|1005
1724840100000|2024-08-28 10:15:00|7782.4|7779.6|7776.4|7772.6|7785.4|7782.6|7775.4|7772.6|645
1724840400000|2024-08-28 10:20:00|7777.4|7773.6|7775.4|7772.6|7780.4|7777.6|7772.4|7769.6|1738
1724840700000|2024-08-28 10:25:00|7776.4|7771.6|7755.3|7752.5|7776.4|7772.6|7750.3|7747.5|5010
1724841000000|2024-08-28 10:30:00|7754.3|7751.5|7762.3|7759.5|7767.3|7764.5|7750.3|7747.5|4782
1724841300000|2024-08-28 10:35:00|7761.3|7758.5|7753.3|7750.5|7761.3|7758.5|7749.3|7746.5|3840
1724841600000|2024-08-28 10:40:00|7754.3|7751.5|7737.3|7734.5|7756.3|7753.5|7733.3|7730.5|2519
1724841900000|2024-08-28 10:45:00|7736.3|7733.5|7737.3|7734.5|7742.3|7739.5|7735.3|7732.5|2102
1724842200000|2024-08-28 10:50:00|7738.3|7733.5|7742.3|7739.5|7746.3|7743.5|7736.3|7733.5|1559
1724842500000|2024-08-28 10:55:00|7741.3|7738.5|7739.3|7736.5|7746.3|7743.5|7737.3|7734.5|1284
1724842800000|2024-08-28 11:00:00|7740.3|7737.5|7720.3|7717.5|7740.3|7737.5|7720.2|7717.4|1389
1724843100000|2024-08-28 11:05:00|7721.3|7718.4|7732.3|7729.5|7734.3|7731.4|7717.3|7714.4|2523
1724843400000|2024-08-28 11:10:00|7732.2|7729.4|7734.2|7731.4|7742.3|7739.5|7731.2|7728.4|2355
1724843700000|2024-08-28 11:15:00|7735.2|7732.4|7745.3|7742.5|7748.3|7745.4|7733.2|7730.4|1524
1724844000000|2024-08-28 11:20:00|7745.2|7742.4|7740.2|7737.4|7745.3|7742.5|7736.2|7733.4|1116
1724844300000|2024-08-28 11:25:00|7741.2|7738.4|7751.2|7748.4|7753.2|7750.4|7740.2|7736.4|1634
1724844600000|2024-08-28 11:30:00|7752.2|7747.4|7751.2|7748.4|7754.2|7750.4|7747.2|7744.4|1850
1724844900000|2024-08-28 11:35:00|7750.7|7747.4|7745.2|7742.4|7753.2|7750.4|7745.2|7742.4|708
1724845200000|2024-08-28 11:40:00|7746.2|7743.4|7749.2|7746.4|7750.2|7747.4|7745.2|7742.4|750
1724845500000|2024-08-28 11:45:00|7748.2|7744.4|7745.2|7742.4|7751.2|7748.4|7742.2|7739.4|1104
1724845800000|2024-08-28 11:50:00|7746.2|7743.4|7757.2|7754.4|7758.2|7755.4|7744.2|7741.4|780
1724846100000|2024-08-28 11:55:00|7756.2|7753.4|7764.2|7760.4|7768.2|7765.4|7756.2|7753.4|3043
1724846400000|2024-08-28 12:00:00|7763.2|7761.4|7763.2|7760.4|7765.2|7762.4|7753.2|7749.4|2093
1724846700000|2024-08-28 12:05:00|7764.2|7760.9|7762.2|7759.4|7773.2|7770.4|7761.2|7758.4|1810
1724847000000|2024-08-28 12:10:00|7761.2|7758.4|7753.2|7750.4|7763.2|7760.4|7750.2|7747.4|2088
1724847300000|2024-08-28 12:15:00|7754.2|7751.4|7759.2|7756.4|7764.2|7761.4|7748.2|7744.4|749
1724847600000|2024-08-28 12:20:00|7760.2|7757.4|7763.2|7760.4|7765.2|7762.4|7755.2|7752.4|1279
1724847900000|2024-08-28 12:25:00|7762.2|7759.4|7761.2|7758.4|7765.2|7762.4|7755.2|7752.4|820
1724848200000|2024-08-28 12:30:00|7762.2|7757.4|7757.2|7754.4|7765.2|7762.4|7756.2|7753.4|664
1724848500000|2024-08-28 12:35:00|7758.2|7756.4|7767.2|7764.4|7772.2|7769.4|7757.2|7756.4|1691
1724848800000|2024-08-28 12:40:00|7766.7|7763.4|7769.2|7766.4|7775.2|7772.3|7766.2|7763.4|1202
1724849100000|2024-08-28 12:45:00|7770.1|7767.3|7790.2|7787.4|7792.2|7789.4|7767.1|7764.3|2182
1724849400000|2024-08-28 12:50:00|7791.2|7788.4|7806.2|7802.4|7808.2|7805.4|7789.7|7786.4|4390
1724849700000|2024-08-28 12:55:00|7805.2|7802.9|7799.7|7796.9|7808.2|7805.4|7795.2|7792.4|2136
1724850000000|2024-08-28 13:00:00|7799.2|7796.4|7791.2|7788.4|7802.2|7798.4|7786.2|7783.4|2791
1724850300000|2024-08-28 13:05:00|7790.2|7787.4|7818.2|7815.4|7820.2|7817.4|7790.1|7787.3|2566
1724850600000|2024-08-28 13:10:00|7820.2|7816.4|7799.1|7796.3|7820.2|7817.4|7793.1|7790.3|2343
1724850900000|2024-08-28 13:15:00|7800.1|7797.3|7793.1|7790.3|7808.1|7804.3|7785.1|7782.3|1958
1724851200000|2024-08-28 13:20:00|7792.1|7789.3|7779.1|7776.3|7793.1|7790.3|7773.1|7770.3|1926
1724851500000|2024-08-28 13:25:00|7780.1|7777.3|7786.1|7782.3|7789.1|7786.3|7780.1|7776.3|820
1724851800000|2024-08-28 13:30:00|7785.6|7783.3|7767.1|7764.3|7786.1|7783.3|7764.1|7761.3|2182
1724852100000|2024-08-28 13:35:00|7768.1|7765.3|7794.1|7791.3|7797.1|7793.3|7762.1|7759.3|3255
1724852400000|2024-08-28 13:40:00|7795.1|7792.3|7793.1|7790.3|7796.1|7793.3|7779.1|7775.3|1650
1724852700000|2024-08-28 13:45:00|7792.1|7789.3|7795.1|7792.3|7796.1|7793.2|7778.1|7775.3|1667
1724853000000|2024-08-28 13:50:00|7796.1|7793.3|7782|7779.2|7798.1|7795.3|7776|7772.2|1450
1724853300000|2024-08-28 13:55:00|7781|7778.2|7783.1|7779.3|7792|7788.3|7780|7777.2|1276
1724853600000|2024-08-28 14:00:00|7784.1|7780.3|7794.1|7791.3|7797.1|7794.3|7778|7775.2|1352
1724853900000|2024-08-28 14:05:00|7794|7791.2|7793.1|7790.3|7805|7801.2|7786|7783.2|1639
1724854200000|2024-08-28 14:10:00|7794|7791.2|7772|7769.2|7797.1|7794.3|7767|7762.2|2741
1724854500000|2024-08-28 14:15:00|7771|7768.2|7761|7758.2|7772|7769.2|7748|7745.2|3311
1724854800000|2024-08-28 14:20:00|7760|7757.2|7754|7750.2|7762|7759.2|7750|7747.2|1342
1724855100000|2024-08-28 14:25:00|7755|7752.2|7754.9|7751.1|7758|7754.2|7749|7746.1|2005
1724855400000|2024-08-28 14:30:00|7755|7751.2|7769|7766.2|7778|7775.2|7729.9|7727.1|7456
1724855700000|2024-08-28 14:35:00|7768.9|7765.1|7783.9|7781.1|7803|7799.2|7768|7765.1|8936
1724856000000|2024-08-28 14:40:00|7784.9|7782.1|7784.9|7782.1|7786.9|7784.1|7767.9|7765.1|2460
1724856300000|2024-08-28 14:45:00|7783.9|7781.1|7789|7785.2|7799|7796.2|7782.9|7780.1|2742
1724856600000|2024-08-28 14:50:00|7788|7784.1|7812.9|7810.1|7816.9|7814.1|7777.9|7775.1|5494
1724856900000|2024-08-28 14:55:00|7811.9|7809.1|7824|7820.2|7827|7824.2|7807.4|7804.1|4125
1724857200000|2024-08-28 15:00:00|7823|7819.2|7832.9|7830.1|7832.9|7830.1|7810.9|7808.1|3254
1724857500000|2024-08-28 15:05:00|7833.9|7831.1|7844|7841.2|7851.9|7849.1|7832.9|7830.1|4709
1724857800000|2024-08-28 15:10:00|7843|7840.2|7827.9|7825.1|7846.5|7843.2|7823|7820.1|3257
1724858100000|2024-08-28 15:15:00|7826.9|7824.1|7803.9|7801.1|7828.9|7826.1|7798.9|7795.1|3962
1724858400000|2024-08-28 15:20:00|7802.9|7800.1|7788.9|7785.1|7812|7809.2|7785.9|7783.1|3053
1724858700000|2024-08-28 15:25:00|7789.9|7787.1|7797|7794.2|7800.9|7797.1|7780.9|7778.1|7822
1724859000000|2024-08-28 15:30:00|7798|7794.7|7790.9|7788.1|7803|7800.2|7778.9|7775.6|4964
1724859300000|2024-08-28 15:35:00|7789.9|7787.1|7804.9|7801.1|7806.9|7804.1|7774.9|7772.1|3110
1724859600000|2024-08-28 15:40:00|7803.9|7800.1|7815.9|7813.1|7819.9|7817.1|7794.9|7792.1|3565
1724859900000|2024-08-28 15:45:00|7816|7812.2|7801.9|7798.1|7816|7813.2|7791.9|7789.1|3721
1724860200000|2024-08-28 15:50:00|7800.9|7799.1|7798.9|7796.1|7802.9|7800.1|7789.9|7787.1|3637
1724860500000|2024-08-28 15:55:00|7799.9|7797.1|7789.9|7787.1|7803.9|7800.1|7786.9|7784.1|1800
1724860800000|2024-08-28 16:00:00|7788.9|7786.1|7781.9|7779.1|7793.9|7791.1|7776.9|7774.1|2403
1724861100000|2024-08-28 16:05:00|7780.9|7778.1|7783.9|7781.1|7786.9|7784.1|7776.9|7774.1|1136
1724861400000|2024-08-28 16:10:00|7784.9|7780.1|7790.9|7787.1|7795.9|7793.1|7781.9|7778.1|1028
1724861700000|2024-08-28 16:15:00|7791.9|7788.1|7794.9|7792.1|7796.9|7794.1|7785.9|7783.1|897
1724862000000|2024-08-28 16:20:00|7793.9|7791.1|7785.8|7783|7794.9|7792.1|7782.8|7780|528
1724862300000|2024-08-28 16:25:00|7784.8|7782|7786.8|7783|7791.8|7789|7783.8|7780|911
1724862600000|2024-08-28 16:30:00|7785.8|7782|7795.8|7793|7798.8|7795|7781.8|7778|917
1724862900000|2024-08-28 16:35:00|7796.8|7794|7795.8|7793|7797.8|7795|7790.8|7788|1210
1724863200000|2024-08-28 16:40:00|7794.8|7792|7794.8|7791|7797.8|7795|7792.8|7790|729
1724863500000|2024-08-28 16:45:00|7793.8|7792|7807.8|7805|7808.8|7806|7793.8|7790.5|1085
1724863800000|2024-08-28 16:50:00|7806.8|7804|7813.8|7811|7818.8|7816|7805.8|7803|2324
1724864100000|2024-08-28 16:55:00|7814.8|7812|7812.8|7810|7815.8|7812|7803.8|7801|2679
1724864400000|2024-08-28 17:00:00|7813.8|7809|7812.8|7810|7815.8|7813|7804.8|7802|1229
1724864700000|2024-08-28 17:05:00|7813.8|7810.5|7816.8|7814|7818.8|7816|7811.8|7808|1268
1724865000000|2024-08-28 17:10:00|7817.8|7815|7808.8|7805|7819.8|7817|7806.8|7804|1589
1724865300000|2024-08-28 17:15:00|7809.8|7806|7810.8|7808|7816.3|7813|7804.8|7802|858
1724865600000|2024-08-28 17:20:00|7811.8|7809|7806.7|7803.9|7811.8|7809|7805.8|7802.9|703
1724865900000|2024-08-28 17:25:00|7806.8|7804|7803.7|7800.9|7807.8|7804|7798.7|7795.9|923
1724866200000|2024-08-28 17:30:00|7802.7|7799.9|7802.7|7799.9|7809.7|7805.9|7799.7|7795.9|907
1724866500000|2024-08-28 17:35:00|7803.7|7800.9|7800.7|7797.9|7805.7|7802.9|7800.7|7796.9|643
1724866800000|2024-08-28 17:40:00|7799.7|7796.9|7796.7|7792.9|7800.7|7797.9|7795.7|7792.9|653
1724867100000|2024-08-28 17:45:00|7796.2|7793.9|7783.7|7780.9|7796.2|7793.9|7783.7|7780.9|1455
1724867400000|2024-08-28 17:50:00|7784.7|7781.9|7777.7|7773.9|7785.7|7782.9|7766.7|7763.9|1225
1724867700000|2024-08-28 17:55:00|7776.7|7774.8|7779.6|7776.8|7787.7|7784.9|7776.7|7773.9|1011
1724868000000|2024-08-28 18:00:00|7780.6|7777.8|7784.6|7781.8|7788.6|7785.8|7780.6|7777.8|848
1724868300000|2024-08-28 18:05:00|7785.6|7782.8|7777.6|7774.8|7787.6|7784.8|7771.6|7768.8|962
1724868600000|2024-08-28 18:10:00|7778.6|7775.8|7784.6|7781.8|7786.6|7783.8|7777.6|7774.8|1351
1724868900000|2024-08-28 18:15:00|7785.6|7782.8|7770.6|7767.8|7787.6|7784.8|7770.6|7767.8|1545
1724869200000|2024-08-28 18:20:00|7771.6|7766.8|7758.6|7755.8|7771.6|7768.8|7758.6|7755.8|1477
1724869500000|2024-08-28 18:25:00|7758.5|7755.7|7761.6|7758.8|7764.6|7761.8|7751.5|7748.3|7440
1724869800000|2024-08-28 18:30:00|7762.6|7759.8|7762.6|7759.8|7768.6|7765.8|7760.6|7757.8|2130
1724870100000|2024-08-28 18:35:00|7763.6|7760.8|7765.6|7762.8|7765.6|7762.8|7758.6|7755.8|757
1724870400000|2024-08-28 18:40:00|7765.1|7761.8|7763.5|7760.7|7766.5|7763.7|7762.5|7759.7|372
1724870700000|2024-08-28 18:45:00|7764.5|7759.7|7768.5|7765.7|7770.5|7767.7|7761.5|7758.7|508
1724871000000|2024-08-28 18:50:00|7769.5|7766.7|7769.5|7765.7|7770.5|7767.7|7765.5|7762.7|329
1724871300000|2024-08-28 18:55:00|7768.5|7765.2|7768.5|7765.7|7770.5|7767.7|7766.5|7762.7|266
1724871600000|2024-08-28 19:00:00|7769.5|7764.7|7770.5|7766.7|7770.5|7767.7|7765.5|7762.7|167
1724871900000|2024-08-28 19:05:00|7769.5|7765.7|7771.5|7768.7|7773.5|7769.7|7767.5|7764.7|335
1724872200000|2024-08-28 19:10:00|7772.5|7769.7|7769.5|7766.7|7772.5|7769.7|7768.5|7765.7|121
1724872500000|2024-08-28 19:15:00|7768.5|7765.7|7775.5|7771.7|7775.5|7772.7|7768.5|7765.7|419
1724872800000|2024-08-28 19:20:00|7774.5|7772.7|7778.4|7774.6|7779.4|7776.6|7774.5|7771.7|487
1724873100000|2024-08-28 19:25:00|7777.4|7775.6|7778.4|7775.6|7779.9|7776.6|7776.4|7773.6|375
1724873400000|2024-08-28 19:30:00|7779.4|7776.6|7777.4|7773.6|7782.4|7779.6|7774.4|7771.6|1275
1724873700000|2024-08-28 19:35:00|7776.4|7774.6|7780.4|7776.6|7780.4|7776.6|7775.4|7771.6|513
1724874000000|2024-08-28 19:40:00|7779.4|7777.1|7778.4|7775.6|7780.4|7777.1|7773.4|7770.6|127
1724874300000|2024-08-28 19:45:00|7777.4|7774.6|7777.9|7774.1|7779.4|7775.6|7775.4|7772.6|310
1724874600000|2024-08-28 19:50:00|7778.4|7774.6|7779.4|7776.6|7780.4|7777.6|7776.4|7773.6|102
1724874900000|2024-08-28 19:55:00|7778.4|7775.6|7776.3|7773.5|7779.4|7776.6|7773.9|7770.6|328
1724875200000|2024-08-28 20:00:00|7777.3|7774.5|7777.3|7773.5|7777.3|7774.5|7774.3|7771.5|191
1724875500000|2024-08-28 20:05:00|7776.3|7774.5|7777.3|7773.5|7777.3|7774.5|7775.3|7772.5|57
1724875800000|2024-08-28 20:10:00|7776.3|7772.5|7777.3|7774.5|7778.3|7775.5|7775.3|7771.5|932
1724876100000|2024-08-28 20:15:00|7776.3|7773.5|7774.3|7771.5|7780.3|7777.5|7774.3|7770.5|461
1724876400000|2024-08-28 20:20:00|7773.3|7770.5|7770.3|7767.5|7775.3|7772.5|7770.3|7767.5|151
1724876700000|2024-08-28 20:25:00|7771.3|7766.5|7763.3|7759.5|7771.3|7766.5|7761.3|7757.5|170
1724877000000|2024-08-28 20:30:00|7762.3|7758.5|7762.3|7759.5|7764.3|7761.5|7759.3|7756.5|414
1724877300000|2024-08-28 20:35:00|7763.3|7758.5|7757.3|7753.5|7763.3|7759.5|7755.3|7751.5|148
1724877600000|2024-08-28 20:40:00|7756.3|7754.5|7755.2|7751.4|7757.3|7754.5|7753.2|7750.4|209
1724877900000|2024-08-28 20:45:00|7754.2|7752.4|7745.2|7742.4|7755.2|7752.4|7744.2|7741.4|244
1724878200000|2024-08-28 20:50:00|7746.2|7741.4|7743.2|7739.4|7747.2|7743.4|7741.2|7736.4|391
1724878500000|2024-08-28 20:55:00|7742.2|7740.4|7742.2|7739.4|7747.2|7744.4|7742.2|7738.4|292
1724878800000|2024-08-28 21:00:00|7741.2|7738.4|7742.2|7734.4|7744.7|7740.4|7741.2|7733.9|7
1724879400000|2024-08-28 21:10:00|7739.2|7736.4|7742.2|7734.4|7742.2|7736.4|7739.2|7734.4|3
1724879700000|2024-08-28 21:15:00|7743.2|7735.4|7744.7|7736.9|7744.7|7736.9|7743.2|7735.4|11
1724880000000|2024-08-28 21:20:00|7744.6|7736.8|7746.6|7738.8|7748.6|7740.8|7744.1|7736.3|1
1724880300000|2024-08-28 21:25:00|7746.1|7738.3|7740.1|7736.3|7748.1|7740.3|7740.1|7736.3|4
1724880600000|2024-08-28 21:30:00|7742.1|7737.3|7745.6|7737.8|7748.6|7741.3|7740.1|7736.3|15
1724880900000|2024-08-28 21:35:00|||||||||37
1724881500000|2024-08-28 21:45:00|7746.1|7738.3|7743.1|7739.3|7746.1|7741.3|7743.1|7738.3|16
1724882100000|2024-08-28 21:55:00||7740.3||7740.3||7740.3||7740.3|0
1724889600000|2024-08-29 00:00:00|7749.8|7742|7752.8|7749|7753.8|7751|7745.3|7741.5|356
1724889900000|2024-08-29 00:05:00|7751.8|7748|7752.8|7750|7755.8|7752|7750.8|7748|70
1724890200000|2024-08-29 00:10:00|7753.8|7751|7753.8|7751|7754.8|7751.5|7752.8|7750|102
1724890500000|2024-08-29 00:15:00|7752.8|7750|7758.8|7756|7759.8|7756|7752.8|7750|382
1724890800000|2024-08-29 00:20:00|7759.8|7755|7763.8|7761|7767.8|7765|7757.8|7755|205
1724891100000|2024-08-29 00:25:00|7764.7|7761.9|7764.7|7761.9|7766.7|7763.9|7760.8|7757.9|95
1724891400000|2024-08-29 00:30:00|7765.7|7762.9|7764.7|7760.9|7766.7|7763.9|7764.7|7760.9|31
1724891700000|2024-08-29 00:35:00|7763.7|7761.9|7758.7|7755.9|7763.7|7761.9|7757.7|7753.9|28
1724892000000|2024-08-29 00:40:00|7759.7|7754.9|7765.7|7762.9|7765.7|7762.9|7759.7|7754.9|30
1724892300000|2024-08-29 00:45:00|7764.7|7761.9|7758.7|7755.9|7765.7|7762.9|7757.7|7754.9|300
1724892600000|2024-08-29 00:50:00|7757.7|7754.9|7756.7|7753.9|7759.7|7756.9|7755.7|7752.9|45
1724892900000|2024-08-29 00:55:00|7755.7|7752.9|7758.7|7755.9|7760.7|7757.9|7755.7|7752.9|58
1724893200000|2024-08-29 01:00:00|7759.7|7756.4|7771.7|7768.9|7772.7|7768.9|7759.2|7756.4|526
1724893500000|2024-08-29 01:05:00|7770.7|7767.9|7771.7|7767.9|7772.7|7769.9|7766.7|7763.9|120
1724893800000|2024-08-29 01:10:00|7772.7|7768.9|7770.7|7767.9|7772.7|7768.9|7769.7|7765.9|45
1724894100000|2024-08-29 01:15:00|7771.7|7766.9|7773.7|7770.9|7775.7|7772.9|7770.2|7766.9|107
1724894400000|2024-08-29 01:20:00|7774.7|7769.9|7769.6|7766.8|7774.7|7770.9|7769.6|7766.8|81
1724894700000|2024-08-29 01:25:00|7770.6|7767.8|7770.6|7767.8|7772.6|7768.8|7769.6|7766.8|65
1724895000000|2024-08-29 01:30:00|7769.6|7766.8|7769.6|7766.8|7773.6|7770.8|7768.6|7765.8|203
1724895300000|2024-08-29 01:35:00|7770.6|7767.8|7775.6|7772.8|7776.6|7773.8|7769.6|7765.8|64
1724895600000|2024-08-29 01:40:00|7774.6|7771.8|7775.6|7772.8|7782.6|7778.8|7773.6|7770.8|272
1724895900000|2024-08-29 01:45:00|7774.6|7771.8|7779.6|7776.8|7780.6|7777.8|7774.6|7770.8|60
1724896200000|2024-08-29 01:50:00|7780.6|7775.8|7775.6|7771.8|7782.6|7779.8|7774.6|7771.8|69
1724896500000|2024-08-29 01:55:00|7774.6|7771.3|7773.6|7770.8|7776.6|7773.8|7772.6|7769.8|63
1724896800000|2024-08-29 02:00:00|7772.6|7769.8|7772.6|7768.8|7773.6|7769.8|7769.6|7765.8|149
1724897100000|2024-08-29 02:05:00|7771.6|7767.8|7772.6|7769.8|7773.6|7770.8|7770.6|7766.8|76
1724897400000|2024-08-29 02:10:00|7773.6|7770.8|7779.6|7776.8|7780.6|7776.8|7771.6|7768.8|102
1724897700000|2024-08-29 02:15:00|7778.6|7775.8|7778.5|7775.7|7780.5|7777.7|7776.6|7773.7|46
1724898000000|2024-08-29 02:20:00|7779.5|7774.7|7777.5|7773.7|7780.5|7777.7|7776.5|7773.7|130
1724898300000|2024-08-29 02:25:00|7776.5|7774.7|7781.5|7778.7|7784.5|7780.7|7776.5|7773.7|147
1724898600000|2024-08-29 02:30:00|7782.5|7779.7|7777.5|7774.7|7786.5|7783.7|7777.5|7774.7|275
1724898900000|2024-08-29 02:35:00|7778.5|7773.7|7780.5|7777.7|7780.5|7777.7|7776.5|7773.7|64
1724899200000|2024-08-29 02:40:00|7779.5|7776.7|7780.5|7776.7|7782.5|7779.7|7778.5|7775.7|139
1724899500000|2024-08-29 02:45:00|7779.5|7777.2|7782.5|7779.7|7783|7779.7|7778|7774.7|83
1724899800000|2024-08-29 02:50:00|7783.5|7778.7|7780.5|7777.7|7784.5|7781.7|7778.5|7775.7|139
1724900100000|2024-08-29 02:55:00|7781.5|7776.7|7779.5|7776.7|7781.5|7778.7|7779.5|7776.7|55
1724900400000|2024-08-29 03:00:00|7778.5|7775.7|7777.5|7773.7|7780.5|7776.7|7776.5|7773.7|56
1724900700000|2024-08-29 03:05:00|7776.5|7772.7|7770.5|7767.7|7778.5|7775.7|7770.5|7767.7|116
1724901000000|2024-08-29 03:10:00|7771.5|7767.6|7774.4|7771.6|7774.4|7771.6|7769.5|7766.7|128
1724901300000|2024-08-29 03:15:00|7773.4|7770.6|7771.4|7768.6|7774.4|7771.6|7771.4|7768.6|47
1724901600000|2024-08-29 03:20:00|7772.4|7769.6|7771.4|7767.6|7773.4|7770.6|7769.4|7766.6|184
1724901900000|2024-08-29 03:25:00|7770.4|7768.6|7774.4|7771.6|7775.4|7772.6|7770.4|7768.6|92
1724902200000|2024-08-29 03:30:00|7775.4|7772.6|7773.4|7770.6|7775.4|7772.6|7772.4|7769.6|34
1724902500000|2024-08-29 03:35:00|7772.4|7769.6|7775.4|7771.6|7775.4|7772.6|7772.4|7769.6|14
1724902800000|2024-08-29 03:40:00|7774.4|7770.6|7773.4|7769.6|7774.4|7771.6|7771.4|7768.6|11
1724903100000|2024-08-29 03:45:00|7772.4|7768.6|7770.4|7767.6|7772.4|7769.6|7769.4|7766.6|33
1724903400000|2024-08-29 03:50:00|7771.4|7768.6|7770.4|7767.6|7772.4|7769.6|7770.4|7767.6|16
1724903700000|2024-08-29 03:55:00|7771.4|7768.6|7773.4|7770.6|7774.4|7771.6|7771.4|7768.6|68
1724904000000|2024-08-29 04:00:00|7774.4|7771.6|7772.4|7769.6|7774.4|7771.6|7771.4|7768.6|63
1724904300000|2024-08-29 04:05:00|7773.4|7770.6|7772.3|7769.5|7774.4|7770.6|7770.4|7767.6|67
1724904600000|2024-08-29 04:10:00|7771.4|7768.5|7769.3|7766.5|7773.3|7770.5|7768.4|7765.5|1014
1724904900000|2024-08-29 04:15:00|7769.4|7766.6|7769.3|7765.5|7770.4|7767.5|7768.3|7765.5|12
1724905200000|2024-08-29 04:20:00|7770.3|7766.5|7771.3|7767.5|7771.3|7768.5|7769.3|7765.5|27
1724905500000|2024-08-29 04:25:00|7772.3|7768.5|7770.3|7767.5|7772.3|7769.5|7768.3|7765.5|17
1724905800000|2024-08-29 04:30:00|7769.3|7766.5|7769.3|7766.5|7771.3|7767.5|7768.3|7765.5|185
1724906100000|2024-08-29 04:35:00|7768.3|7765.5|7768.3|7765.5|7769.3|7765.5|7765.3|7762.5|18
1724906400000|2024-08-29 04:40:00|7767.3|7764.5|7768.3|7764.5|7770.3|7766.5|7767.3|7764.5|26
1724906700000|2024-08-29 04:45:00|7769.3|7765.5|7774.3|7771.5|7775.3|7771.5|7768.3|7764.5|95
1724907000000|2024-08-29 04:50:00|7775.3|7772.5|7775.3|7772.5|7775.3|7772.5|7773.3|7770.5|206
1724907300000|2024-08-29 04:55:00|7774.3|7771.5|7774.3|7770.5|7774.3|7771.5|7772.3|7769.5|24
1724907600000|2024-08-29 05:00:00|7773.3|7769.5|7771.3|7768.5|7773.3|7770.5|7770.3|7767.5|27
1724907900000|2024-08-29 05:05:00|7772.3|7769.5|7773.3|7770.5|7774.3|7771.5|7771.3|7768.5|52
1724908200000|2024-08-29 05:10:00|7773.2|7770.4|7773.2|7770.4|7774.2|7771.4|7772.2|7769.4|28
1724908500000|2024-08-29 05:15:00|7772.2|7769.4|7774.2|7771.4|7775.2|7772.4|7772.2|7769.4|24
1724908800000|2024-08-29 05:20:00|7773.7|7770.4|7777.2|7774.4|7778.2|7774.9|7773.7|7770.4|74
1724909100000|2024-08-29 05:25:00|7778.2|7775.4|7782.2|7778.4|7782.7|7779.4|7777.2|7774.4|47
1724909400000|2024-08-29 05:30:00|7783.2|7779.4|7780.7|7776.9|7785.2|7782.4|7778.7|7775.4|327
1724909700000|2024-08-29 05:35:00|7780.2|7776.4|7782.2|7778.4|7782.2|7779.4|7777.2|7774.4|644
1724910000000|2024-08-29 05:40:00|7781.2|7777.4|7775.2|7771.4|7781.2|7778.4|7772.7|7769.4|182
1724910300000|2024-08-29 05:45:00|7774.2|7772.4|7772.2|7769.4|7775.2|7772.4|7771.2|7768.4|160
1724910600000|2024-08-29 05:50:00|7771.2|7768.4|7780.2|7777.4|7780.2|7777.4|7770.2|7767.4|535
1724910900000|2024-08-29 05:55:00|7781.2|7776.4|7784.2|7781.4|7785.2|7782.4|7780.7|7776.4|200
1724911200000|2024-08-29 06:00:00|7783.2|7780.4|7782.2|7778.4|7785.2|7782.4|7779.2|7776.4|450
1724911500000|2024-08-29 06:05:00|7781.2|7777.4|7778.1|7775.3|7782.2|7779.3|7778.1|7775.3|269
1724911800000|2024-08-29 06:10:00|7779.1|7774.3|7771.1|7767.3|7779.1|7774.3|7770.1|7767.3|442
1724912100000|2024-08-29 06:15:00|7772.1|7768.3|7780.1|7776.3|7781.1|7778.3|7768.1|7764.3|542
1724912400000|2024-08-29 06:20:00|7779.1|7775.3|7775.1|7772.3|7780.1|7776.3|7773.1|7770.3|115
1724912700000|2024-08-29 06:25:00|7776.1|7773.3|7779.1|7776.3|7782.1|7779.3|7776.1|7773.3|297
1724913000000|2024-08-29 06:30:00|7778.1|7775.3|7770.1|7766.3|7780.1|7775.3|7769.1|7766.3|1014
1724913300000|2024-08-29 06:35:00|7769.1|7767.3|7769.1|7766.3|7772.1|7769.3|7767.1|7764.3|286
1724913600000|2024-08-29 06:40:00|7768.1|7765.3|7771.1|7768.3|7771.1|7768.3|7768.1|7765.3|210
1724913900000|2024-08-29 06:45:00|7770.1|7767.3|7761.1|7758.3|7772.1|7768.3|7761.1|7758.3|2192
1724914200000|2024-08-29 06:50:00|7762.1|7759.3|7768.1|7765.3|7771.1|7767.3|7760.1|7757.3|748
1724914500000|2024-08-29 06:55:00|7767.1|7764.3|7767.1|7763.3|7768.1|7765.3|7765.1|7762.3|491
1724914800000|2024-08-29 07:00:00|7766.1|7764.3|7765|7762.2|7768|7765.2|7756.1|7753.3|1610
1724915100000|2024-08-29 07:05:00|7765.1|7762.3|7766|7763.2|7771|7767.3|7763|7760.2|279
1724915400000|2024-08-29 07:10:00|7767|7762.2|7762|7759.2|7768|7765.2|7760|7756.3|1343
1724915700000|2024-08-29 07:15:00|7761.1|7758.3|7766|7762.2|7769|7766.2|7760.1|7757.2|462
1724916000000|2024-08-29 07:20:00|7765|7761.2|7773|7770.2|7774|7771.2|7764|7761.2|1736
1724916300000|2024-08-29 07:25:00|7774|7771.2|7776|7773.2|7777|7774.2|7773|7770.2|1086
1724916600000|2024-08-29 07:30:00|7777|7774.2|7778|7775.2|7779|7776.2|7772|7768.2|1100
1724916900000|2024-08-29 07:35:00|7781|7774.2|7781|7778.2|7785|7782.2|7777|7774.2|1003
1724917200000|2024-08-29 07:40:00|7780|7777.2|7777|7774.2|7783|7780.2|7775|7772.2|724
1724917500000|2024-08-29 07:45:00|7776|7773.2|7782|7778.2|7783|7780.2|7774|7771.2|854
1724917800000|2024-08-29 07:50:00|7781|7777.2|7780|7776.2|7782|7779.2|7775.9|7772.2|996
1724918100000|2024-08-29 07:55:00|7779.9|7776.1|7772.9|7770.1|7780|7777.1|7770.9|7768.1|554
1724918400000|2024-08-29 08:00:00|7773.9|7770.6|7751.9|7749.1|7777.9|7775.1|7750.9|7748.1|2190
1724918700000|2024-08-29 08:05:00|7752.9|7750.1|7743.9|7741.1|7757.9|7755.1|7742.9|7740.1|1287
1724919000000|2024-08-29 08:10:00|7744.9|7742.1|7738.9|7736.1|7755.9|7753.1|7738.9|7736.1|1907
1724919300000|2024-08-29 08:15:00|7739.9|7737.1|7741.9|7739.1|7745.9|7743.1|7738.9|7735.6|2519
1724919600000|2024-08-29 08:20:00|7742.9|7740.1|7718.9|7716.1|7742.9|7740.1|7718.9|7716.1|2545
1724919900000|2024-08-29 08:25:00|7719.9|7717.1|7727.9|7725.1|7739.9|7737.1|7718.9|7716.1|4457
1724920200000|2024-08-29 08:30:00|7728.9|7726.1|7714.9|7712.1|7729.9|7727.1|7705.9|7702.6|3640
1724920500000|2024-08-29 08:35:00|7713.9|7711.1|7713.9|7710.1|7720.9|7717.1|7710.9|7708.1|1836
1724920800000|2024-08-29 08:40:00|7712.9|7709.1|7710.9|7708.1|7721.9|7719.1|7705.9|7702.1|2237
1724921100000|2024-08-29 08:45:00|7711.9|7706.1|7721.8|7719|7722.8|7719.5|7707.9|7705.1|2215
1724921400000|2024-08-29 08:50:00|7721.9|7719.1|7726.8|7724|7733.8|7731|7721.9|7719.1|1310
1724921700000|2024-08-29 08:55:00|7725.9|7723.1|7710.8|7707|7726.8|7723.1|7707.8|7705|1897
1724922000000|2024-08-29 09:00:00|7709.8|7706|7702.8|7700|7710.8|7708|7701.8|7699|1763
1724922300000|2024-08-29 09:05:00|7701.9|7699.1|7714.8|7712|7718.8|7716|7701.8|7699|790
1724922600000|2024-08-29 09:10:00|7715.8|7713|7719.8|7717|7719.8|7717|7709.8|7707|718
1724922900000|2024-08-29 09:15:00|7720.8|7718|7718.8|7716|7727.8|7724|7714.8|7712|700
1724923200000|2024-08-29 09:20:00|7719.8|7715|7718.8|7716|7721.8|7719|7714.8|7712|748
1724923500000|2024-08-29 09:25:00|7719.8|7717|7714.8|7712|7719.8|7717|7713.8|7711|342
1724923800000|2024-08-29 09:30:00|7715.8|7711|7715.8|7712|7715.8|7713|7706.8|7703|1223
1724924100000|2024-08-29 09:35:00|7714.8|7713|7723.8|7721|7724.8|7721|7714.8|7712|536
1724924400000|2024-08-29 09:40:00|7724.8|7720|7728.8|7726|7729.8|7727|7721.8|7719|668
1724924700000|2024-08-29 09:45:00|7729.8|7727|7737.8|7735|7742.8|7740|7728.8|7726|1203
1724925000000|2024-08-29 09:50:00|7738.8|7736|7727.8|7724|7738.8|7736|7724.8|7722|1010
1724925300000|2024-08-29 09:55:00|7726.8|7723|7739.8|7737|7739.8|7737|7724.8|7722|686
1724925600000|2024-08-29 10:00:00|7740.8|7738|7742.8|7740|7743.7|7740|7737.8|7735|950
1724925900000|2024-08-29 10:05:00|7742.7|7739.9|7752.7|7749.9|7754.7|7750.9|7739.8|7736.9|1482
1724926200000|2024-08-29 10:10:00|7751.7|7748.9|7756.7|7753.9|7761.7|7758.9|7748.7|7745.9|1664
1724926500000|2024-08-29 10:15:00|7755.7|7752.9|7752.7|7748.9|7755.7|7752.9|7748.7|7745.9|720
1724926800000|2024-08-29 10:20:00|7751.7|7747.9|7759.7|7756.9|7759.7|7756.9|7746.7|7743.9|1234
1724927100000|2024-08-29 10:25:00|7760.7|7757.9|7759.7|7755.9|7763.7|7760.9|7756.7|7753.9|1129
1724927400000|2024-08-29 10:30:00|7758.7|7756.9|7764.7|7761.9|7766.2|7762.9|7756.7|7753.9|673
1724927700000|2024-08-29 10:35:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7760.7|7757.9|1338
1724928000000|2024-08-29 10:40:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7763.6|7759.9|584
1724928300000|2024-08-29 10:45:00|7765.6|7761.8|7763.6|7760.8|7769.7|7766.8|7762.6|7759.8|529
1724928600000|2024-08-29 10:50:00|7764.6|7761.8|7767.6|7764.8|7771.6|7768.8|7763.6|7759.8|916
1724928900000|2024-08-29 10:55:00|7766.6|7763.8|7775.6|7772.8|7776.6|7773.8|7766.6|7763.8|837
1724929200000|2024-08-29 11:00:00|7774.6|7771.8|7773.6|7770.8|7774.6|7771.8|7769.6|7766.8|1473
1724929500000|2024-08-29 11:05:00|7774.6|7771.3|7774.6|7771.8|7775.6|7772.8|7769.6|7766.8|1381
1724929800000|2024-08-29 11:10:00|7773.6|7770.8|7773.6|7770.8|7774.6|7771.3|7764.6|7760.8|1886
1724930100000|2024-08-29 11:15:00|7774.6|7771.8|7774.6|7771.8|7775.1|7771.8|7770.6|7767.8|1271
1724930400000|2024-08-29 11:20:00|7773.6|7770.8|7771.6|7768.8|7774.6|7771.8|7769.6|7766.8|1760
1724930700000|2024-08-29 11:25:00|7770.6|7767.8|7776.6|7772.8|7777.6|7774.8|7769.6|7766.8|611
1724931000000|2024-08-29 11:30:00|7777.6|7773.8|7783.6|7780.8|7785.1|7781.8|7776.6|7773.8|1973
1724931300000|2024-08-29 11:35:00|7782.6|7779.8|7793.1|7789.3|7793.6|7790.8|7782.6|7779.8|951
1724931600000|2024-08-29 11:40:00|7793.6|7789.8|7797.5|7794.7|7798.6|7795.8|7788.5|7785.7|1774
1724931900000|2024-08-29 11:45:00|7796.6|7793.8|7791.5|7788.7|7797.5|7794.7|7790.5|7786.7|2803
1724932200000|2024-08-29 11:50:00|7790.5|7787.7|7783.5|7780.7|7792.5|7789.7|7781.5|7778.7|609
1724932500000|2024-08-29 11:55:00|7782.5|7779.7|7794.5|7791.7|7794.5|7791.7|7781.5|7778.7|724
1724932800000|2024-08-29 12:00:00|7793.5|7790.7|7791.5|7787.7|7794.5|7791.7|7784.5|7781.7|953
1724933100000|2024-08-29 12:05:00|7790.5|7786.7|7779.5|7776.7|7790.5|7787.7|7775.5|7771.7|823
1724933400000|2024-08-29 12:10:00|7780.5|7777.7|7782.5|7779.7|7786.5|7783.7|7779.5|7776.7|550
1724933700000|2024-08-29 12:15:00|7783.5|7780.7|7788.5|7785.7|7790.5|7787.7|7780.5|7777.2|1252
1724934000000|2024-08-29 12:20:00|7788|7784.7|7791.5|7788.7|7794.5|7791.7|7785.5|7782.7|904
1724934300000|2024-08-29 12:25:00|7790.5|7787.7|7795.5|7791.7|7795.5|7792.7|7790.5|7787.7|1590
1724934600000|2024-08-29 12:30:00|7794.5|7792.7|7797.4|7794.6|7807.4|7804.6|7793.5|7790.7|2252
1724934900000|2024-08-29 12:35:00|7798.4|7795.6|7791.4|7788.6|7801.4|7797.6|7790.4|7787.6|768
1724935200000|2024-08-29 12:40:00|7792.4|7789.6|7798.4|7794.6|7800.4|7797.6|7786.4|7783.6|1033
1724935500000|2024-08-29 12:45:00|7799.4|7795.6|7807.4|7803.6|7809.4|7806.6|7799.4|7794.6|729
1724935800000|2024-08-29 12:50:00|7806.4|7804.6|7804.4|7801.6|7808.4|7805.6|7797.4|7794.1|1536
1724936100000|2024-08-29 12:55:00|7805.4|7802.6|7814.4|7811.6|7815.4|7812.6|7801.4|7798.6|1574
1724936400000|2024-08-29 13:00:00|7814.9|7810.6|7804.4|7801.6|7817.4|7814.6|7799.4|7796.6|2666
1724936700000|2024-08-29 13:05:00|7805.4|7802.6|7808.4|7805.6|7817.3|7814.5|7801.4|7797.6|1100
1724937000000|2024-08-29 13:10:00|7809.4|7806.6|7809.3|7806.5|7812.3|7809.5|7805.3|7802.5|1432
1724937300000|2024-08-29 13:15:00|7808.4|7805.6|7838.3|7835.5|7838.3|7835.5|7808.3|7804.5|6137
1724937600000|2024-08-29 13:20:00|7837.3|7834.5|7845.2|7842.4|7857.2|7853.4|7832.3|7829.5|16661
1724937900000|2024-08-29 13:25:00|7846.2|7843.4|7883.2|7880.4|7884.2|7880.9|7845.2|7841.4|11327
1724938200000|2024-08-29 13:30:00|7884.2|7881.4|7897.1|7894.3|7903.1|7900.3|7881.2|7878.4|11325
1724938500000|2024-08-29 13:35:00|7898.1|7893.3|7916.6|7913.8|7917.1|7914.3|7887.1|7884.3|10415
1724938800000|2024-08-29 13:40:00|7917.1|7914.3|7886.1|7883.3|7920|7917.2|7884.6|7881.3|8121
1724939100000|2024-08-29 13:45:00|7887.1|7884.3|7920|7916.2|7921|7918.2|7886.1|7884.3|6271
1724939400000|2024-08-29 13:50:00|7918.1|7915.3|7936|7933.2|7942|7939.2|7910.1|7907.3|10240
1724939700000|2024-08-29 13:55:00|7935|7932.2|7938|7935.2|7944|7941.1|7927|7923.7|8811
1724940000000|2024-08-29 14:00:00|7937|7933.2|7945|7942.2|7955.9|7953.1|7935.9|7932.2|6314
1724940300000|2024-08-29 14:05:00|7944|7941.2|7947.9|7945.1|7949|7946.2|7931|7928.2|5038
1724940600000|2024-08-29 14:10:00|7948|7945.2|7921|7918.2|7949|7946.1|7914|7910.7|6243
1724940900000|2024-08-29 14:15:00|7922|7917.2|7918|7915.2|7924|7921.2|7901|7898.2|5651
1724941200000|2024-08-29 14:20:00|7917|7914.2|7923|7920.2|7930|7927.2|7913|7910.2|4383
1724941500000|2024-08-29 14:25:00|7924|7921.2|7913|7910.2|7928|7925.2|7911|7908.2|3508
1724941800000|2024-08-29 14:30:00|7914|7911.2|7892|7889.2|7916|7913.2|7891|7888.2|4477
1724942100000|2024-08-29 14:35:00|7893|7890.2|7911|7907.2|7918|7915.2|7893|7890.2|2512
1724942400000|2024-08-29 14:40:00|7912|7908.2|7899|7896.2|7912|7909.2|7888|7885.2|3966
1724942700000|2024-08-29 14:45:00|7900|7895.2|7894|7891.2|7904|7901.2|7891|7888.2|2552
1724943000000|2024-08-29 14:50:00|7893|7890.2|7890|7887.2|7899.5|7896.2|7886|7883.2|2850
1724943300000|2024-08-29 14:55:00|7889.5|7886.2|7901.9|7899.1|7909|7906.1|7889.5|7886.2|3671
1724943600000|2024-08-29 15:00:00|7901|7898.2|7904.9|7902.1|7913.9|7911.1|7900.9|7898.1|4296
1724943900000|2024-08-29 15:05:00|7905.9|7902.6|7901.9|7899.1|7911.9|7909.1|7895|7892.2|3270
1724944200000|2024-08-29 15:10:00|7902.9|7900.1|7896.9|7894.1|7908.9|7906.1|7894.9|7892.1|2188
1724944500000|2024-08-29 15:15:00|7895.9|7893.1|7897.9|7895.1|7905.9|7903.1|7886.9|7884.1|3785
1724944800000|2024-08-29 15:20:00|7897.4|7894.1|7907.9|7905.1|7911.9|7909.1|7896.9|7894.1|4351
1724945100000|2024-08-29 15:25:00|7907.8|7904.1|7896.9|7894.1|7913.8|7911|7889.9|7887.1|10673
1724945400000|2024-08-29 15:30:00|7895.9|7893.1|7857|7854.2|7901.9|7899.1|7854|7851.2|11832
1724945700000|2024-08-29 15:35:00|7856|7853.2|7833.1|7830.3|7862|7859.2|7830.1|7827.3|8323
1724946000000|2024-08-29 15:40:00|7832.1|7829.3|7834|7831.2|7847|7844.2|7823.1|7820.3|6651
1724946300000|2024-08-29 15:45:00|7835|7832.2|7859|7856.2|7860|7857.2|7834|7831.2|3093
1724946600000|2024-08-29 15:50:00|7858|7855.2|7845|7842.2|7861|7858.2|7839|7836.2|1915
1724946900000|2024-08-29 15:55:00|7844.5|7841.2|7849|7846.2|7859|7856.2|7844|7841.2|2650
1724947200000|2024-08-29 16:00:00|7848|7844.2|7864.9|7861.1|7868.9|7866.1|7845|7841.2|2394
1724947500000|2024-08-29 16:05:00|7864|7862.1|7866.9|7864.1|7872.9|7870.1|7859.9|7857.1|2144
1724947800000|2024-08-29 16:10:00|7865.9|7863.1|7866.9|7864.1|7866.9|7864.1|7856|7853.2|3152
1724948100000|2024-08-29 16:15:00|7867|7864.2|7874.9|7872.1|7878.9|7876.1|7865.9|7863.1|787
1724948400000|2024-08-29 16:20:00|7875|7872.2|7878.9|7876.1|7879.9|7877.1|7873.9|7871.1|1096
1724948700000|2024-08-29 16:25:00|7879.9|7877.1|7868|7865.2|7880.9|7878.1|7866.5|7863.2|1376
1724949000000|2024-08-29 16:30:00|7867.9|7865.1|7853.9|7851.1|7868.9|7865.1|7851|7848.1|2188
1724949300000|2024-08-29 16:35:00|7854|7851.2|7847.9|7845.1|7856|7853.1|7842|7839.2|1744
1724949600000|2024-08-29 16:40:00|7846.9|7844.1|7845.9|7842.1|7853.9|7850.6|7842|7839.1|1045
1724949900000|2024-08-29 16:45:00|7846.9|7843.1|7856.9|7854.1|7857.9|7855.1|7838|7835.2|2925
1724950200000|2024-08-29 16:50:00|7857.9|7855.1|7853.9|7850.1|7858.9|7856.1|7848.9|7846.1|962
1724950500000|2024-08-29 16:55:00|7854.9|7851.1|7851.9|7849.1|7854.9|7852.1|7848.9|7846.1|1179
1724950800000|2024-08-29 17:00:00|7850.9|7848.1|7855.9|7853.1|7857.4|7854.1|7845.9|7843.1|1189
1724951100000|2024-08-29 17:05:00|7856.9|7854.1|7856.9|7853.1|7866.4|7863.1|7853.9|7851.1|2519
1724951400000|2024-08-29 17:10:00|7857.9|7854.1|7857.9|7855.1|7868.9|7865.1|7855.9|7853.1|1165
1724951700000|2024-08-29 17:15:00|7858.9|7854.1|7862.8|7860|7862.9|7860|7854.9|7852.1|571
1724952000000|2024-08-29 17:20:00|7862.9|7860.1|7864.8|7861|7866.8|7864|7859.8|7857|402
1724952300000|2024-08-29 17:25:00|7865.8|7862|7865.8|7863|7867.8|7865|7857.8|7855|630
1724952600000|2024-08-29 17:30:00|7866.8|7864|7868.8|7866|7876.8|7874|7865.8|7864|1245
1724952900000|2024-08-29 17:35:00|7869.8|7867|7868.8|7865|7872.8|7870|7864.8|7862|948
1724953200000|2024-08-29 17:40:00|7867.8|7864.5|7865.8|7863|7870.8|7868|7861.8|7859|533
1724953500000|2024-08-29 17:45:00|7864.8|7862|7859.8|7857|7864.8|7862|7857.8|7854|485
1724953800000|2024-08-29 17:50:00|7858.8|7856|7849.8|7847|7864.8|7862|7848.8|7846|896
1724954100000|2024-08-29 17:55:00|7848.8|7846|7852.8|7850|7857.8|7855|7844.8|7842|1360
1724954400000|2024-08-29 18:00:00|7853.8|7851|7858.8|7856|7861.8|7859|7851.8|7849|1147
1724954700000|2024-08-29 18:05:00|7857.8|7855|7860.8|7858|7862.8|7860|7855.8|7853|939
1724955000000|2024-08-29 18:10:00|7861.8|7859|7857.8|7855|7864.8|7862|7853.8|7851|1029
1724955300000|2024-08-29 18:15:00|7858.8|7856|7879.7|7876.9|7881.7|7877.9|7853.8|7850|3159
1724955600000|2024-08-29 18:20:00|7878.7|7875.9|7870.7|7867.9|7885.7|7882.9|7864.8|7861.9|3900
1724955900000|2024-08-29 18:25:00|7871.7|7866.9|7884.7|7881.9|7886.7|7883.9|7870.7|7866.9|9426
1724956200000|2024-08-29 18:30:00|7883.7|7880.9|7879.7|7876.9|7883.7|7880.9|7873.7|7870.9|2474
1724956500000|2024-08-29 18:35:00|7880.7|7877.9|7886.7|7883.9|7888.7|7884.9|7879.7|7876.9|1240
1724956800000|2024-08-29 18:40:00|7885.7|7882.9|7883.7|7879.9|7887.7|7884.9|7882.7|7879.9|620
1724957100000|2024-08-29 18:45:00|7883.6|7880.8|7883.7|7879.9|7884.7|7881.8|7879.6|7875.9|319
1724957400000|2024-08-29 18:50:00|7883.6|7879.8|7887.6|7883.8|7887.6|7884.8|7879.7|7876.8|252
1724957700000|2024-08-29 18:55:00|7886.6|7884.8|7883.7|7880.9|7888.1|7884.8|7882.7|7879.9|294
1724958000000|2024-08-29 19:00:00|7883.6|7880.8|7885.6|7881.8|7886.6|7883.8|7880.7|7877.9|390
1724958300000|2024-08-29 19:05:00|7886.6|7882.8|7888.6|7885.8|7889.6|7886.8|7885.6|7881.8|322
1724958600000|2024-08-29 19:10:00|7889.6|7886.8|7890.6|7887.8|7891.6|7888.8|7887.6|7884.8|319
1724958900000|2024-08-29 19:15:00|7889.6|7886.8|7889.6|7886.8|7892.6|7889.8|7889.6|7885.8|153
1724959200000|2024-08-29 19:20:00|7888.6|7885.8|7892.6|7888.8|7892.6|7888.8|7887.6|7884.8|203
1724959500000|2024-08-29 19:25:00|7892.1|7889.8|7893.6|7890.8|7894.6|7891.8|7891.6|7888.8|72
1724959800000|2024-08-29 19:30:00|7892.6|7889.8|7894.6|7890.8|7895.6|7892.8|7892.6|7889.8|166
1724960100000|2024-08-29 19:35:00|7893.6|7891.8|7895.6|7892.8|7897.6|7894.8|7893.6|7890.8|361
1724960400000|2024-08-29 19:40:00|7896.6|7893.8|7895.5|7892.7|7896.6|7893.8|7894.6|7891.8|502
1724960700000|2024-08-29 19:45:00|7895.6|7892.8|7888.6|7884.8|7897.6|7894.8|7887.6|7884.8|870
1724961000000|2024-08-29 19:50:00|7889.6|7885.8|7887.6|7883.8|7889.6|7886.8|7886.1|7882.8|317
1724961300000|2024-08-29 19:55:00|7888.5|7884.8|7893.5|7889.7|7893.5|7889.7|7887.6|7884.7|132
1724961600000|2024-08-29 20:00:00|7892.5|7889.2|7886.5|7883.7|7893.5|7890.7|7886.5|7883.7|171
1724961900000|2024-08-29 20:05:00|7885.6|7882.8|7883.5|7880.7|7885.6|7882.8|7881.6|7878.8|512
1724962200000|2024-08-29 20:10:00|7882.5|7879.7|7883.5|7880.7|7885.5|7881.7|7881.5|7877.7|873
1724962500000|2024-08-29 20:15:00|7884.5|7879.7|7885.5|7881.7|7885.5|7882.7|7882.5|7879.7|68
1724962800000|2024-08-29 20:20:00|7884.5|7882.7|7887.5|7884.7|7889.5|7886.7|7884.5|7881.7|134
1724963100000|2024-08-29 20:25:00|7887|7883.7|7886.5|7883.7|7888.5|7885.7|7886.5|7883.7|62
1724963400000|2024-08-29 20:30:00|7886.4|7883.6|7886.5|7883.7|7887.5|7884.1|7884.5|7881.7|52
1724963700000|2024-08-29 20:35:00|7887.4|7884.6|7887.4|7884.6|7889.4|7886.6|7887.4|7883.6|41
1724964000000|2024-08-29 20:40:00|7888.4|7885.6|7890.4|7887.6|7891.4|7888.6|7887.4|7884.6|430
1724964300000|2024-08-29 20:45:00|7889.4|7886.6|7891.4|7888.6|7894.4|7890.6|7889.4|7886.6|100
1724964600000|2024-08-29 20:50:00|7890.4|7887.6|7896.4|7893.6|7896.4|7893.6|7890.4|7886.6|169
1724964900000|2024-08-29 20:55:00|7894.4|7891.6|7895.4|7891.6|7897.4|7893.6|7894.4|7890.6|184
1724965200000|2024-08-29 21:00:00|7894.9|7891.1|7893.9|7890.1|7897.4|7894.6|7892.3|7884.6|15
1724965500000|2024-08-29 21:05:00|7892.4|7889.6|7881.4|7878.6|7892.4|7889.6|7881.4|7878.6|90
1724965800000|2024-08-29 21:10:00|7882.3|7878.5|7877.3|7874.5|7889.9|7882.1|7877.3|7874.5|104
1724966100000|2024-08-29 21:15:00|7878.3|7873.5|7873.4|7870.6|7878.3|7873.5|7873.3|7870.5|125
1724966400000|2024-08-29 21:20:00|7872.3|7869.5|7868.3|7865.5|7877.3|7869.6|7867.3|7864.5|83
1724966700000|2024-08-29 21:25:00|7869.3|7864.5|7876.3|7868.5|7880.8|7873|7869.3|7864.5|25
1724967000000|2024-08-29 21:30:00|7874.3|7870.5|7877.8|7870|7881.3|7873.5|7869.3|7866.4|35
1724967300000|2024-08-29 21:35:00|7878.3|7870.5|7878.8|7871|7881.3|7876.5|7877.3|7870|7
1724967600000|2024-08-29 21:40:00|7879.3|7871.5|7879.8|7872|7880.3|7872.5|7878.8|7871|0
1724967900000|2024-08-29 21:45:00|7880.3|7872.5|7879.8|7872|7881.3|7873.5|7879.8|7872|0
1724968200000|2024-08-29 21:50:00|7878.8|7875|7881.3|7873.5|7881.3|7876.5|7878.8|7873.5|2
1724968500000|2024-08-29 21:55:00|7880.3|7877.5|7879.8|7872|7880.3|7877.5|7875.3|7872|16
1724976000000|2024-08-30 00:00:00|7866.6|7858.8|7869.1|7866.3|7872.1|7868.3|7862.1|7858.3|301
1724976300000|2024-08-30 00:05:00|7869|7866.2|7870|7867.2|7873|7869.3|7868.1|7865.2|31
1724976600000|2024-08-30 00:10:00|7869|7866.2|7872|7868.2|7873|7869.3|7869|7866.2|29
1724976900000|2024-08-30 00:15:00|7873|7869.2|7869|7865.2|7873|7869.3|7867|7864.2|28
1724977200000|2024-08-30 00:20:00|7868|7866.2|7868|7864.2|7869|7866.2|7868|7864.2|16
1724977500000|2024-08-30 00:25:00|7867|7865.2|7876|7872.2|7877|7873.2|7867|7865.2|39
1724977800000|2024-08-30 00:30:00|7875|7873.2|7870|7867.2|7876|7873.2|7870|7867.2|78
1724978100000|2024-08-30 00:35:00|7871|7868.2|7872|7868.2|7873|7869.2|7870|7867.2|19
1724978400000|2024-08-30 00:40:00|7873|7869.2|7873|7869.2|7875|7872.2|7870|7866.2|38
1724978700000|2024-08-30 00:45:00|7874|7870.2|7876|7873.2|7878|7875.2|7873|7870.2|116
1724979000000|2024-08-30 00:50:00|7877|7872.2|7874|7870.2|7878|7875.1|7873|7870.1|22
1724979300000|2024-08-30 00:55:00|7873.9|7871.1|7876|7872.2|7876|7873.2|7872|7869.2|45
1724979600000|2024-08-30 01:00:00|7875.9|7873.1|7876.9|7874.1|7877.9|7875.1|7868|7865.1|279
1724979900000|2024-08-30 01:05:00|7876|7873.2|7870.9|7868.1|7876|7873.2|7870.9|7868.1|39
1724980200000|2024-08-30 01:10:00|7871.9|7869.1|7875.9|7873.1|7880.9|7877.6|7868.9|7865.1|241
1724980500000|2024-08-30 01:15:00|7874.9|7872.1|7881.9|7879.1|7882.9|7880.1|7874.9|7872.1|342
1724980800000|2024-08-30 01:20:00|7882.9|7880.1|7894.9|7892.1|7896.9|7893.1|7881.9|7879.1|428
1724981100000|2024-08-30 01:25:00|7895.9|7891.1|7892.9|7889.1|7896.9|7893.1|7891.9|7889.1|109
1724981400000|2024-08-30 01:30:00|7891.9|7890.1|7893.9|7891.1|7895.9|7892.1|7891.9|7889.1|200
1724981700000|2024-08-30 01:35:00|7894.9|7890.1|7898.9|7896.1|7899.9|7897.1|7894.9|7890.1|158
1724982000000|2024-08-30 01:40:00|7899.9|7897.1|7897.9|7895.1|7900.4|7897.1|7896.9|7894.1|122
1724982300000|2024-08-30 01:45:00|7898.9|7894.1|7895.9|7893.1|7900.9|7897.1|7894.9|7892.1|39
1724982600000|2024-08-30 01:50:00|7896.8|7893|7886.9|7884.1|7897.9|7894.1|7884.9|7881.6|119
1724982900000|2024-08-30 01:55:00|7886.8|7884|7886.9|7884.1|7886.9|7884.1|7883.9|7881|77
1724983200000|2024-08-30 02:00:00|7886.8|7884|7891.8|7889|7894.8|7891|7885.8|7883|151
1724983500000|2024-08-30 02:05:00|7892.8|7890|7889.8|7887|7893.8|7890|7888.8|7886|96
1724983800000|2024-08-30 02:10:00|7888.9|7886.1|7892.8|7889|7894.8|7892|7887.8|7884.5|94
1724984100000|2024-08-30 02:15:00|7893.8|7890|7893.8|7891|7895.8|7893|7889.8|7887|194
1724984400000|2024-08-30 02:20:00|7894.8|7892|7894.8|7891|7894.8|7892|7891.8|7889|127
1724984700000|2024-08-30 02:25:00|7895.8|7892|7896.8|7894|7898.8|7896|7893.8|7891|494
1724985000000|2024-08-30 02:30:00|7895.8|7893|7893.8|7891|7896.8|7894|7892.8|7890|93
1724985300000|2024-08-30 02:35:00|7894.8|7892|7892.7|7889.9|7896.8|7894|7891.8|7889|55
1724985600000|2024-08-30 02:40:00|7892.8|7890|7892.8|7890|7893.8|7891|7890.8|7887|74
1724985900000|2024-08-30 02:45:00|7891.8|7889|7893.7|7890.9|7895.8|7893|7891.8|7889|48
1724986200000|2024-08-30 02:50:00|7894.7|7891.9|7894.7|7891.9|7897.7|7894|7892.8|7889.9|62
1724986500000|2024-08-30 02:55:00|7894.8|7891|7899.7|7896.9|7900.7|7897.9|7893.7|7890.9|73
1724986800000|2024-08-30 03:00:00|7900.7|7897.9|7900.7|7896.9|7901.7|7897.9|7895.7|7892.9|106
1724987100000|2024-08-30 03:05:00|7899.7|7897.9|7893.7|7890.9|7900.7|7897.9|7892.7|7888.9|154
1724987400000|2024-08-30 03:10:00|7894.7|7889.9|7890.7|7887.9|7894.7|7890.9|7889.7|7886.9|196
1724987700000|2024-08-30 03:15:00|7889.7|7886.9|7893.7|7890.9|7893.7|7890.9|7888.7|7885.9|26
1724988000000|2024-08-30 03:20:00|7894.7|7891.9|7894.7|7890.9|7899.7|7896.9|7893.7|7890.9|208
1724988300000|2024-08-30 03:25:00|7894.6|7891.8|7894.6|7890.8|7896.7|7893.9|7893.6|7890.8|54
1724988600000|2024-08-30 03:30:00|7893.7|7890.9|7894.7|7891.9|7895.7|7892.8|7892.7|7889.8|31
1724988900000|2024-08-30 03:35:00|7894.6|7890.8|7895.6|7892.8|7896.7|7893.9|7893.7|7889.9|21
1724989200000|2024-08-30 03:40:00|7896.6|7893.8|7895.6|7891.8|7896.6|7893.8|7893.6|7890.8|11
1724989500000|2024-08-30 03:45:00|7896.6|7892.8|7902.6|7899.8|7903.6|7899.8|7895.6|7891.8|360
1724989800000|2024-08-30 03:50:00|7901.6|7898.8|7906.6|7903.8|7909.6|7906.8|7901.6|7897.8|266
1724990100000|2024-08-30 03:55:00|7905.6|7902.8|7904.6|7901.8|7906.6|7903.8|7903.6|7900.8|21
1724990400000|2024-08-30 04:00:00|7905.6|7900.8|7899.5|7896.7|7905.6|7900.8|7898.6|7895.3|83
1724990700000|2024-08-30 04:05:00|7899.6|7896.8|7900.6|7896.8|7900.6|7897.8|7897.6|7893.8|22
1724991000000|2024-08-30 04:10:00|7899.6|7897.7|7904.5|7901.7|7905.6|7902.7|7899.6|7897.7|43
1724991300000|2024-08-30 04:15:00|7903.5|7900.7|7903.5|7900.7|7905.5|7902.7|7902.5|7899.7|29
1724991600000|2024-08-30 04:20:00|7904.5|7901.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|93
1724991900000|2024-08-30 04:25:00|7903.6|7900.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|26
1724992200000|2024-08-30 04:30:00|7903.5|7900.7|7904.5|7901.7|7904.5|7901.7|7902.5|7899.7|106
1724992500000|2024-08-30 04:35:00|7905.5|7902.7|7901.5|7898.7|7905.5|7902.7|7899.5|7896.7|134
1724992800000|2024-08-30 04:40:00|7902.5|7899.7|7903.5|7900.7|7903.5|7900.7|7899.5|7896.7|58
1724993100000|2024-08-30 04:45:00|7902.5|7899.7|7904.5|7901.7|7905.5|7901.7|7901.5|7897.7|272
1724993400000|2024-08-30 04:50:00|7903.5|7900.7|7903.5|7899.7|7905.5|7901.7|7902.5|7898.7|27
1724993700000|2024-08-30 04:55:00|7902.5|7898.7|7904.5|7900.7|7904.5|7901.7|7900.5|7897.7|31
1724994000000|2024-08-30 05:00:00|7903.5|7899.7|7902.5|7898.7|7904.5|7899.7|7900.5|7897.7|26
1724994300000|2024-08-30 05:05:00|7901.5|7898.6|7903.4|7899.6|7903.4|7899.7|7899.4|7895.7|116
1724994600000|2024-08-30 05:10:00|7903.5|7899.7|7905.4|7902.6|7905.4|7902.6|7901.5|7898.2|50
1724994900000|2024-08-30 05:15:00|7904.4|7901.6|7905.4|7902.6|7905.4|7902.6|7904.4|7901.6|77
1724995200000|2024-08-30 05:20:00|7906.4|7903.6|7906.4|7903.6|7907.4|7904.6|7904.4|7901.6|77
1724995500000|2024-08-30 05:25:00|7905.4|7902.6|7907.4|7904.6|7908.4|7905.6|7905.4|7902.6|90
1724995800000|2024-08-30 05:30:00|7908.4|7905.6|7911.4|7908.6|7915.4|7911.6|7907.4|7904.6|492
1724996100000|2024-08-30 05:35:00|7912.4|7909.6|7913.4|7910.6|7917.4|7914.6|7911.4|7908.6|380
1724996400000|2024-08-30 05:40:00|7914.3|7911.5|7913.4|7910.6|7916.4|7913.6|7912.4|7909.6|114
1724996700000|2024-08-30 05:45:00|7914.4|7911.6|7912.3|7909.5|7918.3|7915.5|7911.3|7907.5|195
1724997000000|2024-08-30 05:50:00|7913.3|7910.5|7915.3|7911.5|7917.3|7914.5|7913.3|7910.5|73
1724997300000|2024-08-30 05:55:00|7914.3|7912.5|7910.3|7906.5|7915.3|7912.5|7909.3|7906.5|222
1724997600000|2024-08-30 06:00:00|7909.4|7906.6|7910.3|7907.5|7912.3|7909.5|7908.4|7905.5|146
1724997900000|2024-08-30 06:05:00|7909.3|7906.5|7908.3|7905.5|7913.3|7910.5|7906.3|7902.5|255
1724998200000|2024-08-30 06:10:00|7909.3|7906.5|7912.3|7909.5|7914.3|7911.5|7908.3|7906.5|316
1724998500000|2024-08-30 06:15:00|7913.3|7910.5|7912.3|7909.5|7919.3|7916.4|7912.3|7909.5|578
1724998800000|2024-08-30 06:20:00|7913.3|7908.5|7908.3|7905.5|7913.3|7909.5|7906.3|7903.5|247
1724999100000|2024-08-30 06:25:00|7909.3|7906.5|7914.2|7911.4|7917.6|7913.4|7908.3|7905.4|585
1724999400000|2024-08-30 06:30:00|7913.2|7910.4|7914.2|7911.4|7920.2|7916.4|7912.2|7909.4|207
1724999700000|2024-08-30 06:35:00|7915.2|7912.4|7915.2|7912.4|7916.2|7913.4|7913.2|7910.4|166
1725000000000|2024-08-30 06:40:00|7916.2|7913.4|7916.2|7913.4|7919.2|7915.4|7913.2|7910.4|621
1725000300000|2024-08-30 06:45:00|7915.2|7912.4|7911.2|7908.4|7916.2|7913.4|7911.2|7908.4|180
1725000600000|2024-08-30 06:50:00|7912.1|7909.3|7911.2|7908.4|7914.2|7911.3|7908.2|7905.4|296
1725000900000|2024-08-30 06:55:00|7912.1|7909.3|7912.2|7909.4|7917.2|7913.4|7911.2|7908.3|386
1725001200000|2024-08-30 07:00:00|7912.1|7909.3|7917.1|7914.3|7917.1|7914.3|7904.2|7901.4|1080
1725001500000|2024-08-30 07:05:00|7916.1|7913.3|7930|7927.2|7934|7931.2|7916.1|7913.3|2821
1725001800000|2024-08-30 07:10:00|7929.1|7926.3|7929|7926.2|7929.1|7926.3|7921|7918.2|1701
1725002100000|2024-08-30 07:15:00|7928|7925.2|7931|7928.2|7933|7930.2|7923|7920.2|1124
1725002400000|2024-08-30 07:20:00|7930|7927.2|7944.9|7941.1|7944.9|7942.1|7930|7927.2|1832
1725002700000|2024-08-30 07:25:00|7943.9|7940.1|7939.9|7937.1|7947.4|7944.1|7936|7933.2|1359
1725003000000|2024-08-30 07:30:00|7940|7937.2|7941|7937.2|7943|7940.2|7933|7930.2|1007
1725003300000|2024-08-30 07:35:00|7940.9|7937.1|7944.8|7942|7949.9|7947.1|7939.4|7936.1|3945
1725003600000|2024-08-30 07:40:00|7944.9|7942.1|7929.9|7926.1|7945.9|7943|7927|7924.2|2051
1725003900000|2024-08-30 07:45:00|7929|7926.2|7924|7921.2|7931|7928.2|7915|7912.2|1709
1725004200000|2024-08-30 07:50:00|7924.9|7922.1|7931.9|7929.1|7932.9|7930.1|7922.9|7920.1|1375
1725004500000|2024-08-30 07:55:00|7931|7928.2|7921|7918.2|7931|7928.2|7918|7915.1|1115
1725004800000|2024-08-30 08:00:00|7922.4|7918.6|7921.4|7918.6|7924|7921.1|7913|7910.2|1320
1725005100000|2024-08-30 08:05:00|7921.9|7919.1|7930.9|7928.1|7934.9|7932.1|7919.9|7917.1|1402
1725005400000|2024-08-30 08:10:00|7929.9|7927.1|7932.9|7930.1|7936.8|7934|7920.9|7918.1|1537
1725005700000|2024-08-30 08:15:00|7931.9|7929.1|7924.8|7922|7935.8|7933|7921.9|7919.1|1852
1725006000000|2024-08-30 08:20:00|7923.8|7921|7922.8|7920|7928.8|7926|7914.8|7912|1670
1725006300000|2024-08-30 08:25:00|7922.9|7920.1|7911.9|7909.1|7926.8|7924|7911.4|7908.1|6488
1725006600000|2024-08-30 08:30:00|7910.9|7908.1|7925.8|7923|7927.8|7924|7910.9|7908.1|5098
1725006900000|2024-08-30 08:35:00|7924.8|7922|7916.8|7914|7926.8|7924|7913.9|7911.1|1187
1725007200000|2024-08-30 08:40:00|7916.9|7914.1|7925.8|7923|7929.8|7927|7916.9|7914|1487
1725007500000|2024-08-30 08:45:00|7926.8|7922|7911.9|7909.1|7926.8|7923|7906.9|7904.1|1495
1725007800000|2024-08-30 08:50:00|7911.8|7909|7906.8|7903|7911.8|7909|7896.9|7894.1|1614
1725008100000|2024-08-30 08:55:00|7905.9|7903.1|7897|7894.2|7907.9|7905|7893.9|7890.2|1770
1725008400000|2024-08-30 09:00:00|7896|7893.2|7892.9|7889.1|7900|7897.2|7881|7878.2|2849
1725008700000|2024-08-30 09:05:00|7892|7890.1|7893.9|7891.1|7897.9|7895.1|7884|7881.2|4233
1724623200000|2024-08-25 22:00:00|7856.5|7853.7|7863.6|7859.8|7880.1|7875.3|7856.5|7853.2|1051
1724623200000|2024-08-25 22:00:00|7856.5|7853.7|7863.6|7859.8|7880.1|7875.3|7856.5|7853.2|1051
1724623500000|2024-08-25 22:05:00|7863.1|7859.3|7866.1|7862.3|7868.6|7865.3|7859.7|7854.3|392
1724623800000|2024-08-25 22:10:00|7866.2|7862.4|7875.2|7871.4|7876.6|7873.4|7865|7861.2|661
1724624100000|2024-08-25 22:15:00|7874.7|7870.9|7874.1|7870.3|7877.2|7873.4|7871.6|7867.8|114
1724624400000|2024-08-25 22:20:00|7873.5|7870.7|7872.1|7864.3|7873.5|7870.7|7867.6|7863.8|80
1724624700000|2024-08-25 22:25:00|7869.6|7865.8|7861.5|7857.7|7869.6|7865.8|7861|7857.7|72
1724625000000|2024-08-25 22:30:00|7862|7858.2|7856.6|7852.8|7863.5|7859.7|7856.1|7852.8|152
1724625300000|2024-08-25 22:35:00|7856.1|7853.3|7859.1|7855.3|7860.6|7856.8|7853.7|7850.4|109
1724625600000|2024-08-25 22:40:00|7858.1|7854.3|7861.1|7857.3|7864.6|7860.8|7856.8|7853.3|87
1724625900000|2024-08-25 22:45:00|7860.1|7856.9|7865.1|7861.3|7866.6|7862.8|7860.1|7856.9|95
1724626200000|2024-08-25 22:50:00|7864.6|7860.8|7863.1|7859.3|7865.6|7861.8|7862.1|7858.8|58
1724626500000|2024-08-25 22:55:00|7862.1|7858.3|7859.1|7855.3|7862.1|7858.3|7859.1|7855.3|57
1724626800000|2024-08-25 23:00:00|7858.1|7853.3|7859|7855.2|7860.5|7856.7|7854.1|7850.8|56
1724627100000|2024-08-25 23:05:00|7859.1|7855.3|7855|7851.2|7859.5|7855.7|7854.1|7850.3|12
1724627400000|2024-08-25 23:10:00|7854.1|7850.3|7849.1|7846.3|7854.1|7850.7|7849.1|7846.3|8
1724627700000|2024-08-25 23:15:00|7850.1|7846.7|7843.6|7839.8|7852.5|7848.7|7841.6|7838.7|56
1724628000000|2024-08-25 23:20:00|7844|7840.2|7853.5|7849.7|7853.5|7849.7|7844|7840.2|12
1724628300000|2024-08-25 23:25:00|7854|7850.2|7867.5|7863.7|7867.5|7863.7|7854|7850.2|24
1724628600000|2024-08-25 23:30:00|7868|7864.2|7878.5|7874.7|7880|7876.2|7867.5|7863.7|44
1724628900000|2024-08-25 23:35:00|7879|7876.2|7875.5|7871.7|7880|7876.7|7873|7870.2|34
1724629200000|2024-08-25 23:40:00|7876|7872.2|7873|7869.2|7876|7872.2|7871|7868.2|42
1724629500000|2024-08-25 23:45:00|7872.6|7868.8|7874.1|7870.3|7877|7873.2|7872.1|7868.3|49
1724629800000|2024-08-25 23:50:00|7873.1|7869.8|7872.1|7868.3|7874|7870.2|7871.1|7867.3|11
1724630100000|2024-08-25 23:55:00|7873|7869.2|7879|7875.2|7883|7879.7|7872.5|7868.7|72
1724630400000|2024-08-26 00:00:00|7879.5|7875.7|7869|7866.2|7880.5|7876.7|7866.5|7863.2|53
1724630700000|2024-08-26 00:05:00|7868.1|7865.3|7869|7865.2|7875.1|7871.7|7867|7863.7|79
1724631000000|2024-08-26 00:10:00|7868.5|7864.7|7874.5|7870.7|7875.9|7873.1|7868.5|7864.7|32
1724631300000|2024-08-26 00:15:00|7873.5|7870.1|7874.9|7871.1|7876.9|7873.6|7870.9|7868.1|41
1724631600000|2024-08-26 00:20:00|7875.4|7871.6|7877.4|7873.6|7878.5|7875.1|7870.4|7867.1|56
1724631900000|2024-08-26 00:25:00|7876.9|7873.1|7873.9|7871.1|7876.9|7873.1|7871.9|7868.6|16
1724632200000|2024-08-26 00:30:00|7874.9|7871.6|7871.5|7867.7|7879|7875.7|7871|7867.7|209
1724632500000|2024-08-26 00:35:00|7870.9|7868.1|7873.4|7869.6|7878.4|7875.1|7870.9|7867.7|23
1724632800000|2024-08-26 00:40:00|7872.9|7870.1|7874.4|7870.6|7876|7872.6|7871.9|7869.1|20
1724633100000|2024-08-26 00:45:00|7873.9|7871.1|7871.9|7868.1|7874.9|7872.1|7870.9|7867.6|13
1724633400000|2024-08-26 00:50:00|7870.9|7868.2|7873.9|7870.1|7878|7874.6|7870.9|7868.1|30
1724633700000|2024-08-26 00:55:00|7873.4|7870.6|7874.8|7872|7879|7875.6|7872.9|7870.1|33
1724634000000|2024-08-26 01:00:00|7875.4|7871.6|7877.4|7873.6|7881.4|7878|7872.9|7869.7|169
1724634300000|2024-08-26 01:05:00|7876.9|7874.1|7876.8|7873|7879.8|7877|7874.8|7871.6|92
1724634600000|2024-08-26 01:10:00|7876.4|7872.6|7881.9|7879.1|7882.4|7879.1|7873.8|7870|90
1724634900000|2024-08-26 01:15:00|7882.4|7879.6|7880.9|7878.1|7885.3|7882|7880.8|7877.1|72
1724635200000|2024-08-26 01:20:00|7880.4|7877.6|7881.9|7879.1|7884.8|7881.5|7880.4|7877.1|95
1724635500000|2024-08-26 01:25:00|7882.9|7880.1|7880.3|7876.5|7883.8|7881|7878.9|7876.1|112
1724635800000|2024-08-26 01:30:00|7879.9|7877.1|7875.9|7873.1|7883.3|7880.1|7874.9|7872.1|85
1724636100000|2024-08-26 01:35:00|7874.9|7872.1|7867.9|7865.1|7876.4|7873.1|7866.9|7863.6|37
1724636400000|2024-08-26 01:40:00|7868.9|7866.1|7871.8|7869|7872.3|7869.1|7867.8|7864.1|60
1724636700000|2024-08-26 01:45:00|7872.8|7870|7878.8|7876|7880.8|7877.5|7870.8|7867|106
1724637000000|2024-08-26 01:50:00|7879.8|7876.6|7879.3|7875.5|7881.3|7878|7877.3|7873.6|230
1724637300000|2024-08-26 01:55:00|7878.8|7876|7879.8|7877|7880.8|7877|7876.8|7873.5|24
1724637600000|2024-08-26 02:00:00|7880.3|7876|7873.8|7870|7880.3|7877|7872.8|7869|62
1724637900000|2024-08-26 02:05:00|7873.3|7870.5|7872.7|7869.9|7875.3|7871.9|7871.7|7868.5|15
1724638200000|2024-08-26 02:10:00|7872.6|7869.8|7871.8|7869|7875.2|7872|7870.8|7867.4|132
1724638500000|2024-08-26 02:15:00|7871.9|7869.1|7872.2|7868.4|7874.2|7871.4|7871.8|7868.4|8
1724638800000|2024-08-26 02:20:00|7871.7|7868.9|7869.8|7867|7871.7|7868.9|7867.2|7864|15
1724639100000|2024-08-26 02:25:00|7870.3|7866.5|7873.2|7870.4|7874.2|7871|7870.3|7866.5|50
1724639400000|2024-08-26 02:30:00|7874.2|7870|7876.2|7873.4|7877.7|7874.9|7871.2|7867.5|34
1724639700000|2024-08-26 02:35:00|7875.7|7872.9|7877.7|7874.9|7878.2|7874.9|7874.2|7870.9|23
1724640000000|2024-08-26 02:40:00|7877.2|7874.4|7874.2|7870.4|7878.2|7874.8|7871.6|7868.4|29
1724640300000|2024-08-26 02:45:00|7874.6|7871.8|7870.2|7867.4|7874.6|7871.8|7869.6|7866.4|41
1724640600000|2024-08-26 02:50:00|7871.2|7867.8|7873.2|7869.4|7873.2|7870.4|7870.6|7867.4|43
1724640900000|2024-08-26 02:55:00|7872.2|7869.9|7868.7|7865.9|7873.2|7869.9|7867.2|7864.3|25
1724641200000|2024-08-26 03:00:00|7869.2|7865.4|7869.1|7866.3|7872.1|7868.8|7868.1|7864.4|36
1724641500000|2024-08-26 03:05:00|7869.7|7865.9|7865.7|7862.9|7870.6|7867.3|7865.7|7862.9|8
1724641800000|2024-08-26 03:10:00|7866.7|7863.9|7868.1|7864.3|7870.1|7866.8|7866.7|7863.9|37
1724642100000|2024-08-26 03:15:00|7867.7|7864.9|7868.6|7865.8|7871.1|7867.9|7867.7|7864.3|6
1724642400000|2024-08-26 03:20:00|7868.1|7865.3|7866.1|7863.3|7869.1|7865.8|7866.1|7863.3|217
1724642700000|2024-08-26 03:25:00|7867.1|7863.7|7867.5|7864.7|7870|7866.7|7866.5|7863.3|162
1724643000000|2024-08-26 03:30:00|7867.1|7863.7|7868.1|7864.3|7870.5|7867.7|7867.1|7863.7|29
1724643300000|2024-08-26 03:35:00|7868.5|7864.7|7880.7|7877.9|7883.2|7879.9|7868.5|7863.8|1029
1724643600000|2024-08-26 03:40:00|7880.1|7876.9|7877.1|7874.3|7880.7|7877.9|7876.7|7873.9|41
1724643900000|2024-08-26 03:45:00|7876.7|7873.9|7869.7|7866.9|7878.1|7874.9|7869.6|7865.9|60
1724644200000|2024-08-26 03:50:00|7870.1|7866.3|7872.1|7868.3|7875.1|7871.9|7869.7|7866.3|22
1724644500000|2024-08-26 03:55:00|7872.2|7868.4|7873.1|7869.3|7874.1|7870.9|7872.2|7868.4|0
1724644800000|2024-08-26 04:00:00|7872.7|7869.9|7874.6|7870.8|7875.1|7871.8|7872.6|7869.3|10
1724645100000|2024-08-26 04:05:00|7875.1|7871.3|7874.1|7870.3|7875.2|7871.8|7873.6|7869.8|1
1724645400000|2024-08-26 04:10:00|7873.6|7869.8|7874.1|7870.3|7874.1|7870.8|7872.1|7868.8|8
1724645700000|2024-08-26 04:15:00|7873.6|7870.8|7873.1|7869.3|7874.1|7871.3|7872.5|7869.3|2
1724646000000|2024-08-26 04:20:00|7872.5|7869.7|7872.1|7868.3|7873.1|7869.8|7871.6|7868.3|2
1724646300000|2024-08-26 04:25:00|7871.5|7868.7|7871.6|7868.8|7872.1|7869.2|7869.6|7866.8|2
1724646600000|2024-08-26 04:30:00|7871|7868.2|7866.6|7863.8|7871.6|7868.2|7866.6|7863.2|6
1724646900000|2024-08-26 04:35:00|7867.1|7863.3|7872|7868.2|7872|7868.8|7866.6|7863.3|84
1724647200000|2024-08-26 04:40:00|7871.6|7868.8|7869|7866.2|7872|7868.8|7868.6|7865.2|21
1724647500000|2024-08-26 04:45:00|7869.6|7865.8|7870.5|7867.7|7873|7869.8|7869.6|7865.8|19
1724647800000|2024-08-26 04:50:00|7871|7867.2|7871|7867.2|7871.4|7868.2|7868.4|7865.2|6
1724648100000|2024-08-26 04:55:00|7870.4|7867.6|7870|7867.2|7870.4|7867.6|7868|7865.2|12
1724648400000|2024-08-26 05:00:00|7870.4|7867.6|7865.5|7862.7|7871.4|7868.2|7865.5|7862.3|44
1724648700000|2024-08-26 05:05:00|7866.5|7863.2|7867.5|7864.7|7871|7867.6|7866.4|7862.7|23
1724649000000|2024-08-26 05:10:00|7867|7863.7|7865.9|7862.1|7869|7865.6|7864.5|7861.7|12
1724649300000|2024-08-26 05:15:00|7866.4|7863.1|7869.9|7866.1|7870.9|7867.7|7865.5|7862.6|14
1724649600000|2024-08-26 05:20:00|7869.5|7865.7|7867.5|7864.7|7869.9|7866.7|7866.5|7863.7|4
1724649900000|2024-08-26 05:25:00|7867.9|7864.1|7867.5|7864.7|7868.4|7865.6|7866.5|7863.1|6
1724650200000|2024-08-26 05:30:00|7867.9|7864.1|7869.9|7866.1|7870.9|7867.6|7866.9|7864.1|11
1724650500000|2024-08-26 05:35:00|7869.4|7866.6|7870.4|7867.6|7870.9|7868.1|7867.4|7864.6|7
1724650800000|2024-08-26 05:40:00|7870.9|7867.1|7874.3|7871.5|7874.3|7871.5|7869.9|7866.6|350
1724651100000|2024-08-26 05:45:00|7874.8|7871|7870.8|7868|7874.8|7871.4|7869.3|7866.5|25
1724651400000|2024-08-26 05:50:00|7870.2|7867|7872.3|7868.5|7873.3|7870|7868.8|7865.5|20
1724651700000|2024-08-26 05:55:00|7871.8|7869.5|7867.8|7865|7872.8|7869.5|7867.2|7864|70
1724652000000|2024-08-26 06:00:00|7868.8|7865.4|7871.7|7868.9|7873.2|7870.4|7867.2|7864|211
1724652300000|2024-08-26 06:05:00|7871.2|7868.4|7870.6|7866.8|7878.6|7874.8|7870.1|7866.8|709
1724652600000|2024-08-26 06:10:00|7871.1|7867.3|7876.2|7873.4|7877.6|7874.3|7867.6|7864.3|107
1724652900000|2024-08-26 06:15:00|7876.6|7873.8|7880.1|7877.3|7881.5|7878.3|7874.6|7871.3|545
1724653200000|2024-08-26 06:20:00|7879.1|7876.3|7878.5|7874.7|7880.1|7877.3|7877.1|7874.2|119
1724653500000|2024-08-26 06:25:00|7878|7875.2|7882.1|7878.3|7883.6|7879.8|7876.1|7872.8|147
1724653800000|2024-08-26 06:30:00|7882.6|7878.8|7881.7|7878.9|7882.7|7879.3|7879.2|7875.8|314
1724654100000|2024-08-26 06:35:00|7882.1|7879.3|7885.2|7882.4|7885.8|7882.5|7881.7|7878.3|308
1724654400000|2024-08-26 06:40:00|7884.8|7882|7890.2|7886.4|7890.7|7887.4|7883.2|7880|311
1724654700000|2024-08-26 06:45:00|7890.7|7887.4|7894.3|7891.5|7895.2|7892.4|7890.2|7886.9|373
1724655000000|2024-08-26 06:50:00|7895.2|7892.4|7899.7|7895.9|7899.7|7896.5|7895.2|7891.9|367
1724655300000|2024-08-26 06:55:00|7899.2|7896.4|7897.2|7894.4|7901.6|7898.4|7896.6|7893.4|251
1724655600000|2024-08-26 07:00:00|7897.6|7894.8|7892.2|7889.4|7899.6|7896.4|7890.1|7886.8|159
1724655900000|2024-08-26 07:05:00|7893.1|7890.3|7888.6|7885.8|7894.6|7891.4|7888.6|7885.8|226
1724656200000|2024-08-26 07:10:00|7889.1|7886.3|7883.1|7880.3|7889.6|7886.8|7881.6|7878.3|338
1724656500000|2024-08-26 07:15:00|7883.6|7879.8|7882|7879.2|7884.6|7881.3|7880|7876.8|179
1724656800000|2024-08-26 07:20:00|7882.6|7878.8|7888|7885.2|7892|7889.2|7882|7878.8|471
1724657100000|2024-08-26 07:25:00|7888.5|7885.7|7885.6|7882.8|7888.5|7885.7|7883|7879.7|181
1724657400000|2024-08-26 07:30:00|7886|7883.2|7887|7884.2|7890.6|7887.3|7884|7880.7|144
1724657700000|2024-08-26 07:35:00|7887.6|7883.8|7894.5|7890.7|7896.5|7893.2|7887|7883.8|431
1724658000000|2024-08-26 07:40:00|7894|7891.2|7898.6|7895.8|7899.5|7896.3|7894|7890.7|456
1724658300000|2024-08-26 07:45:00|7899.1|7896.3|7896.1|7893.3|7901.5|7898.3|7893.1|7889.8|1118
1724658600000|2024-08-26 07:50:00|7896.2|7893.4|7896.1|7893.3|7899.1|7896.3|7894.1|7890.8|189
1724658900000|2024-08-26 07:55:00|7897.1|7894.3|7900.5|7897.7|7905|7902.2|7895.7|7891.9|215
1724659200000|2024-08-26 08:00:00|7900|7897.2|7908.1|7905.3|7911.6|7908.3|7900|7896.8|547
1724659500000|2024-08-26 08:05:00|7908.7|7904.9|7905.1|7902.3|7914.7|7911.3|7904|7899.8|1678
1724659800000|2024-08-26 08:10:00|7906.1|7902.8|7915.6|7911.8|7915.6|7912.3|7905.1|7901.3|582
1724660100000|2024-08-26 08:15:00|7915|7912.2|7908.1|7905.3|7917.5|7914.3|7907.1|7903.7|776
1724660400000|2024-08-26 08:20:00|7908.5|7904.7|7907|7903.2|7908.5|7905.7|7904|7900.7|479
1724660700000|2024-08-26 08:25:00|7906|7903.7|7903.9|7901.1|7909.5|7906.7|7901.9|7898.6|2606
1724661000000|2024-08-26 08:30:00|7903.4|7900.6|7902.5|7899.7|7906.5|7903.3|7900.1|7897.3|1682
1724661300000|2024-08-26 08:35:00|7902.4|7899.6|7895|7892.2|7904|7900.6|7892|7888.7|506
1724661600000|2024-08-26 08:40:00|7896|7892.7|7895.4|7892.6|7898.4|7895.2|7892.5|7889.7|260
1724661900000|2024-08-26 08:45:00|7896.4|7893.1|7892.8|7890|7898.4|7895.1|7892.4|7889.1|609
1724662200000|2024-08-26 08:50:00|7891.9|7889.1|7895|7892.2|7896.4|7893.2|7891.4|7888.6|786
1724662500000|2024-08-26 08:55:00|7894.9|7892.1|7901|7897.2|7904|7901.2|7894.9|7891.7|187
1724662800000|2024-08-26 09:00:00|7900.5|7896.7|7906.4|7902.6|7909|7906.2|7898|7895.2|323
1724663100000|2024-08-26 09:05:00|7906|7903.2|7900.3|7897.5|7909.4|7906.1|7897.9|7894.2|206
1724663400000|2024-08-26 09:10:00|7899.9|7897.1|7906.4|7902.6|7906.4|7903.2|7896.4|7893.5|344
1724663700000|2024-08-26 09:15:00|7905.9|7903.1|7906.4|7902.6|7911.5|7908.2|7904|7901.2|643
1724664000000|2024-08-26 09:20:00|7905.9|7903.1|7901.9|7899.1|7908.4|7905.1|7900.9|7897.6|2034
1724664300000|2024-08-26 09:25:00|7900.9|7898.1|7908.4|7905.6|7911.4|7908.1|7900.9|7898.1|446
1724664600000|2024-08-26 09:30:00|7908.5|7905.7|7911.9|7909.1|7913.9|7910.1|7907.4|7904.6|990
1724664900000|2024-08-26 09:35:00|7912.9|7909.6|7908.9|7906.1|7912.9|7909.6|7907.9|7905.1|86
1724665200000|2024-08-26 09:40:00|7909|7906.2|7907|7904.2|7910.5|7907.7|7904.9|7901.7|112
1724665500000|2024-08-26 09:45:00|7908|7905.2|7906|7903.2|7909.4|7906.6|7904|7900.7|113
1724665800000|2024-08-26 09:50:00|7906.4|7903.6|7899.4|7896.6|7907.5|7904.6|7899.4|7896.6|79
1724666100000|2024-08-26 09:55:00|7899.9|7897.1|7888.9|7886.1|7900.4|7897.2|7887.9|7884.7|794
1724666400000|2024-08-26 10:00:00|7889.3|7886.5|7894.4|7891.6|7894.9|7892.1|7888.9|7885.1|494
1724666700000|2024-08-26 10:05:00|7894.9|7892.1|7896.3|7893.5|7904.3|7900.5|7887.9|7885|1381
1724667000000|2024-08-26 10:10:00|7895.8|7893|7920.2|7917.4|7938.6|7934.8|7890.8|7887.6|4620
1724667300000|2024-08-26 10:15:00|7920.6|7917.8|7952.7|7949.9|7952.8|7950|7919.6|7916.8|1746
1724667600000|2024-08-26 10:20:00|7952.2|7949.4|7960.6|7957.8|7964.6|7961.8|7951.8|7949|6867
1724667900000|2024-08-26 10:25:00|7961|7957.2|7969.6|7965.8|7969.6|7966.8|7957.6|7954.8|1713
1724668200000|2024-08-26 10:30:00|7968.6|7965.4|7972.7|7968.9|7978.4|7975.2|7964.7|7961.5|1792
1724668500000|2024-08-26 10:35:00|7972.3|7969.5|7973.6|7970.8|7975.7|7972.9|7968.7|7965.9|876
1724668800000|2024-08-26 10:40:00|7973.7|7970.9|7975.2|7971.4|7979.2|7976.4|7969.2|7966.4|956
1724669100000|2024-08-26 10:45:00|7974.8|7972|7985.9|7983.1|7986.9|7984.1|7972.7|7969.4|2375
1724669400000|2024-08-26 10:50:00|7986.4|7982.6|7987.8|7985|7989.4|7986.6|7981.9|7979.1|679
1724669700000|2024-08-26 10:55:00|7987.4|7984.6|7999.9|7997.1|8001.9|7999.1|7983.9|7981.1|880
1724670000000|2024-08-26 11:00:00|7999.4|7996.6|8006.9|8003.1|8008.4|8005.1|7997.9|7994.6|1372
1724670300000|2024-08-26 11:05:00|8005.9|8002.6|8011.8|8009|8012.3|8009.1|8003.9|8000.6|2193
1724670600000|2024-08-26 11:10:00|8011.3|8008.5|8012.7|8009.9|8013.7|8010.4|7996.7|7993.5|2173
1724670900000|2024-08-26 11:15:00|8011.8|8009|8014.1|8010.3|8016.2|8012.9|8007.7|8004.9|1073
1724671200000|2024-08-26 11:20:00|8013.6|8010.8|8016.1|8013.3|8019.7|8016.3|8011.7|8008.9|850
1724671500000|2024-08-26 11:25:00|8015.6|8012.8|8022.2|8019.4|8023.2|8019.9|8009.6|8006.8|316
1724671800000|2024-08-26 11:30:00|8023.2|8019.9|8022.6|8019.8|8027.7|8024.9|8020.1|8017.3|1128
1724672100000|2024-08-26 11:35:00|8023.6|8020.8|8031.6|8028.8|8034.1|8031.3|8022.6|8019.3|652
1724672400000|2024-08-26 11:40:00|8032.1|8029.3|8034.1|8031.3|8034.2|8031.4|8029.6|8026.3|1595
1724672700000|2024-08-26 11:45:00|8033.6|8030.8|8035.5|8032.7|8039.1|8036.3|8032.5|8029.3|1200
1724673000000|2024-08-26 11:50:00|8036.1|8033.3|8030.8|8027|8044.1|8040.7|8029.8|8026.1|1804
1724673300000|2024-08-26 11:55:00|8030.4|8026.6|8030.8|8028|8030.8|8028|8021.3|8018|1608
1724673600000|2024-08-26 12:00:00|8030.3|8027.5|8016.3|8013.5|8034.9|8031.6|8016.3|8013.5|1979
1724673900000|2024-08-26 12:05:00|8016.8|8014|8021.4|8017.6|8030.9|8027.7|8016.3|8013.5|2222
1724674200000|2024-08-26 12:10:00|8022.4|8018.6|8021.9|8018.1|8028.4|8025.6|8020.4|8016.6|2158
1724674500000|2024-08-26 12:15:00|8022.4|8018.6|8014.3|8011.5|8023.9|8019.6|8005.9|8002.1|1584
1724674800000|2024-08-26 12:20:00|8014.8|8011|8022.3|8018.5|8022.8|8019.5|8013.8|8010|1136
1724675100000|2024-08-26 12:25:00|8021.3|8018|8017.4|8014.6|8024.8|8021.6|8016.3|8013|1078
1724675400000|2024-08-26 12:30:00|8017.9|8014.1|8024.9|8022.1|8024.9|8022.1|8015.4|8012|623
1724675700000|2024-08-26 12:35:00|8025.3|8022.5|8020.7|8017.9|8028.9|8026.1|8017.3|8014.5|1467
1724676000000|2024-08-26 12:40:00|8020.2|8017.4|8025.8|8023|8027.9|8024.5|8017.7|8014.9|905
1724676300000|2024-08-26 12:45:00|8025.3|8022.5|8023.3|8020.5|8026.3|8022.5|8016.3|8013|743
1724676600000|2024-08-26 12:50:00|8024.2|8021.4|8024.3|8021.5|8028.3|8025.5|8017.8|8014|1408
1724676900000|2024-08-26 12:55:00|8023.8|8021|8030.9|8028.1|8031.9|8028.6|8023.3|8020|937
1724677200000|2024-08-26 13:00:00|8030.8|8028|8024.7|8020.9|8034.9|8031.6|8020.3|8017|2434
1724677500000|2024-08-26 13:05:00|8026.3|8021.9|8035.8|8033|8041.3|8038.5|8024.3|8021.5|1848
1724677800000|2024-08-26 13:10:00|8035.3|8032.5|8040.2|8037.4|8044.3|8041|8031.3|8028.5|1096
1724678100000|2024-08-26 13:15:00|8038.8|8036|8032.2|8029.4|8039.8|8037|8024.6|8021.8|1272
1724678400000|2024-08-26 13:20:00|8032.7|8029.9|8039.7|8036.9|8042.1|8039.3|8032.7|8029.9|591
1724678700000|2024-08-26 13:25:00|8039.2|8036.4|8040.7|8037.9|8042.1|8038.4|8033.2|8029.9|2514
1724679000000|2024-08-26 13:30:00|8040.8|8038|8043.1|8040.3|8054.7|8051.4|8039.2|8035.9|2131
1724679300000|2024-08-26 13:35:00|8043.6|8040.8|8048.1|8045.3|8051.1|8048.3|8033.5|8029.8|1979
1724679600000|2024-08-26 13:40:00|8048.6|8045.8|8054.6|8051.8|8057.1|8054.3|8043.6|8040.8|1360
1724679900000|2024-08-26 13:45:00|8055.1|8052.3|8054.2|8051.4|8057.1|8053.8|8050.2|8046.8|1279
1724680200000|2024-08-26 13:50:00|8055.1|8052.3|8051.8|8049|8059.7|8056.4|8050.2|8047.4|2093
1724680500000|2024-08-26 13:55:00|8052.2|8049.4|8057.2|8054.4|8060.8|8057.4|8051.8|8048.4|885
1724680800000|2024-08-26 14:00:00|8056.1|8053.3|8058.1|8055.3|8062.7|8059.4|8054.2|8051.4|1059
1724681100000|2024-08-26 14:05:00|8058.7|8054.9|8056|8053.2|8060.1|8057.3|8052|8049.2|1203
1724681400000|2024-08-26 14:10:00|8055.6|8052.8|8060.4|8057.6|8061.4|8058.1|8052|8049.2|866
1724681700000|2024-08-26 14:15:00|8060.9|8058.1|8041.9|8039.1|8062.4|8059.6|8040.9|8037.6|1978
1724682000000|2024-08-26 14:20:00|8040.9|8038.1|8018.3|8014.5|8042.9|8040.1|8012.3|8009|2735
1724682300000|2024-08-26 14:25:00|8017.8|8015|8036|8033.2|8038.5|8035.2|8012.8|8009.5|3256
1724682600000|2024-08-26 14:30:00|8035|8032.2|8040|8037.2|8044.5|8041.2|8034.4|8031.2|1312
1724682900000|2024-08-26 14:35:00|8039.5|8036.7|8026|8023.2|8040.5|8037.3|8017.5|8013.7|1538
1724683200000|2024-08-26 14:40:00|8026.5|8023.7|8028|8025.2|8031.6|8028.3|8020.5|8017.2|664
1724683500000|2024-08-26 14:45:00|8027|8024.2|8018.3|8014.5|8034.4|8031.1|8017.8|8014.5|1152
1724683800000|2024-08-26 14:50:00|8017.8|8015|8026.9|8024.1|8028.4|8025.1|8016.3|8013.1|642
1724684100000|2024-08-26 14:55:00|8027.5|8023.7|8025|8022.2|8030.5|8027.2|8022.5|8019.2|415
1724684400000|2024-08-26 15:00:00|8025.5|8021.7|8017.9|8015.1|8026|8022.7|8015.9|8013.1|583
1724684700000|2024-08-26 15:05:00|8018|8015.2|8022.5|8019.7|8029.5|8026.2|8014.9|8011.6|1713
1724685000000|2024-08-26 15:10:00|8022|8019.2|8028|8025.2|8036|8032.7|8017|8013.2|888
1724685300000|2024-08-26 15:15:00|8027.5|8024.7|8026|8023.2|8030.5|8027.2|8020|8016.7|1144
1724685600000|2024-08-26 15:20:00|8025.9|8023.1|8025.9|8023.1|8032.6|8029.3|8022|8018.7|1807
1724685900000|2024-08-26 15:25:00|8026.4|8023.6|8025.5|8021.7|8029.4|8026.1|8017.4|8014.1|1086
1724686200000|2024-08-26 15:30:00|8024.9|8022.1|8010.8|8008|8026.9|8024.1|8006.3|8003.5|1356
1724686500000|2024-08-26 15:35:00|8011.8|8009|8016.8|8014|8020.7|8017.9|8006.8|8004|1259
1724686800000|2024-08-26 15:40:00|8017.3|8014.5|8025.2|8022.4|8027.3|8024|8016.3|8013.5|946
1724687100000|2024-08-26 15:45:00|8024.7|8021.9|8018.1|8014.3|8032.2|8028.9|8013.6|8010.3|2071
1724687400000|2024-08-26 15:50:00|8017.6|8014.8|8009.6|8006.8|8019.1|8015.8|8006.5|8003.7|1409
1724687700000|2024-08-26 15:55:00|8009.1|8006.3|8011.7|8008.9|8014.2|8010.9|8001.6|7998.3|2708
1724688000000|2024-08-26 16:00:00|8011.2|8008.4|8015.7|8012.9|8017.1|8013.9|8005.6|8002.8|993
1724688300000|2024-08-26 16:05:00|8015.6|8012.8|8000.5|7997.7|8015.6|8012.8|7997.1|7993.8|992
1724688600000|2024-08-26 16:10:00|7999.6|7996.8|8004.6|8001.8|8008.1|8004.8|7999.6|7996.8|523
1724688900000|2024-08-26 16:15:00|8005.5|8002.7|8003|8000.2|8010.6|8007.8|8003|8000.2|554
1724689200000|2024-08-26 16:20:00|8003.5|8000.7|8006.5|8003.7|8007.5|8004.7|8000.4|7997.2|1771
1724689500000|2024-08-26 16:25:00|8007|8003.2|8006|8003.2|8008.5|8005.7|8002.5|7999.2|353
1724689800000|2024-08-26 16:30:00|8006.5|8003.7|8001.5|7998.7|8008.5|8005.7|8000.4|7997.1|430
1724690100000|2024-08-26 16:35:00|8002.4|7999.6|8009|8006.2|8009.9|8006.7|7999.4|7996.1|383
1724690400000|2024-08-26 16:40:00|8009.5|8006.7|8006.4|8003.6|8010.4|8007.6|7998.3|7995.5|1387
1724690700000|2024-08-26 16:45:00|8006.9|8004.1|8005.9|8003.1|8013.9|8011.1|8004.8|8001.6|452
1724691000000|2024-08-26 16:50:00|8006.4|8003.6|8018|8015.2|8021|8017.7|8005.9|8003.1|909
1724691300000|2024-08-26 16:55:00|8018.4|8015.6|8014.4|8011.6|8019|8015.7|8011.4|8008.1|241
1724691600000|2024-08-26 17:00:00|8014.9|8012.1|8026.5|8023.7|8028.5|8025.2|8012.4|8009.1|1243
1724691900000|2024-08-26 17:05:00|8026|8023.2|8021.5|8018.7|8027|8023.7|8017.4|8013.7|358
1724692200000|2024-08-26 17:10:00|8022|8018.2|8033.5|8030.7|8034.5|8031.7|8021.5|8018.2|788
1724692500000|2024-08-26 17:15:00|8034|8030.2|8021.5|8018.7|8034.1|8030.8|8018.4|8015.6|449
1724692800000|2024-08-26 17:20:00|8022|8019.2|8023.6|8020.8|8027|8023.8|8019.5|8016.2|371
1724693100000|2024-08-26 17:25:00|8022.6|8019.8|8021.5|8018.7|8028|8024.7|8020.5|8017.2|418
1724693400000|2024-08-26 17:30:00|8020.6|8017.8|8020.5|8017.7|8022.5|8019.2|8015.5|8012.2|448
1724693700000|2024-08-26 17:35:00|8021|8017.2|8019.5|8016.7|8023.5|8020.2|8017.5|8013.7|253
1724694000000|2024-08-26 17:40:00|8020|8016.2|8023.6|8020.8|8024.1|8020.8|8018.5|8015.3|564
1724694300000|2024-08-26 17:45:00|8024.1|8020.3|8025.1|8022.3|8026.1|8022.9|8019.1|8016.3|1042
1724694600000|2024-08-26 17:50:00|8024.7|8021.9|8024.6|8021.8|8028.7|8025.9|8020.6|8017.2|1062
1724694900000|2024-08-26 17:55:00|8024.5|8021.7|8028.6|8025.8|8029.2|8025.9|8023.6|8020.5|1694
1724695200000|2024-08-26 18:00:00|8028.2|8025.4|8036.8|8034|8039.3|8036|8026.7|8023.4|1288
1724695500000|2024-08-26 18:05:00|8037.3|8033.5|8041.9|8039.1|8043.4|8040.1|8033.8|8030.6|1348
1724695800000|2024-08-26 18:10:00|8042.9|8038.6|8044.9|8042.1|8045.4|8042.1|8037.8|8034.5|771
1724696100000|2024-08-26 18:15:00|8045.4|8041.6|8049.4|8045.6|8052.4|8049.2|8040.9|8038.1|2328
1724696400000|2024-08-26 18:20:00|8049|8045.2|8044.4|8041.6|8051.9|8049.1|8043.9|8040.6|2230
1724696700000|2024-08-26 18:25:00|8043.9|8041.1|8047.8|8045|8049.4|8046.1|8037.6|8034.4|6225
1724697000000|2024-08-26 18:30:00|8047.7|8044.9|8048.8|8046|8050.3|8047|8045.8|8042.4|837
1724697300000|2024-08-26 18:35:00|8049.8|8047|8051.8|8049|8054.3|8051|8048.8|8046|586
1724697600000|2024-08-26 18:40:00|8051.9|8049.1|8053.4|8050.6|8054.4|8050.6|8050.9|8047.6|278
1724697900000|2024-08-26 18:45:00|8053.8|8051|8049.3|8045.5|8054.4|8051|8048.8|8045.5|284
1724698200000|2024-08-26 18:50:00|8048.8|8046|8045.8|8043|8049.3|8046|8045.8|8042.5|257
1724698500000|2024-08-26 18:55:00|8046.3|8043.5|8044.8|8042|8047.3|8044|8040.7|8037.4|416
1724698800000|2024-08-26 19:00:00|8045.2|8042.4|8042.2|8038.4|8047.2|8044|8041.7|8038.4|114
1724699100000|2024-08-26 19:05:00|8042.7|8038.9|8038.7|8035.9|8042.7|8039.9|8035.7|8032.4|217
1724699400000|2024-08-26 19:10:00|8039.2|8035.4|8036.2|8033.4|8039.7|8036.4|8033.7|8030.4|136
1724699700000|2024-08-26 19:15:00|8035.7|8032.9|8030.7|8026.9|8036.2|8033.4|8029.7|8026.4|203
1724700000000|2024-08-26 19:20:00|8030.2|8026.4|8034.2|8030.4|8034.2|8030.9|8029.7|8026.4|48
1724700300000|2024-08-26 19:25:00|8033.6|8030.8|8030.2|8026.4|8034.2|8030.8|8028.2|8024.9|178
1724700600000|2024-08-26 19:30:00|8029.2|8026.8|8030.2|8027.4|8034.2|8031.4|8029.2|8026.4|99
1724700900000|2024-08-26 19:35:00|8029.7|8026.9|8025.1|8021.3|8030.7|8027.4|8024.6|8021.3|168
1724701200000|2024-08-26 19:40:00|8027.1|8023.3|8026.6|8023.8|8031.6|8028.8|8026.6|8023.3|115
1724701500000|2024-08-26 19:45:00|8026.5|8023.7|8024.7|8021.9|8027.1|8024.3|8023.5|8020.3|248
1724701800000|2024-08-26 19:50:00|8026.1|8022.3|8025.6|8022.8|8027.1|8023.9|8024.1|8021.3|125
1724702100000|2024-08-26 19:55:00|8025.1|8022.3|8020.6|8016.8|8025.1|8022.3|8019.1|8015.8|212
1724702400000|2024-08-26 20:00:00|8021.1|8017.3|8018.1|8014.3|8023.1|8019.8|8016.1|8012.3|178
1724702700000|2024-08-26 20:05:00|8017.5|8014.7|8016.1|8013.3|8017.5|8014.7|8013.5|8009.8|125
1724703000000|2024-08-26 20:10:00|8015.6|8012.8|8017.1|8013.3|8018.6|8015.3|8013.5|8010.3|185
1724703300000|2024-08-26 20:15:00|8016.6|8012.8|8017.6|8014.8|8018|8014.8|8015.6|8012.3|123
1724703600000|2024-08-26 20:20:00|8018.6|8015.8|8016.1|8012.3|8020.1|8017.2|8016.1|8012.3|74
1724703900000|2024-08-26 20:25:00|8015.6|8012.8|8018.6|8015.8|8020.1|8016.8|8015.6|8012.3|15
1724704200000|2024-08-26 20:30:00|8019.1|8015.3|8020.1|8016.3|8020.1|8016.8|8018.5|8015.3|21
1724704500000|2024-08-26 20:35:00|8019.5|8016.7|8021.1|8017.3|8021.1|8017.9|8019.1|8015.7|52
1724704800000|2024-08-26 20:40:00|8020.6|8016.8|8020|8017.2|8022.1|8018.7|8018.6|8015.8|31
1724705100000|2024-08-26 20:45:00|8019.5|8016.7|8023.1|8020.3|8025.1|8021.8|8019.5|8016.2|108
1724705400000|2024-08-26 20:50:00|8023.6|8019.3|8024.1|8020.3|8026.1|8022.8|8021.6|8017.8|147
1724705700000|2024-08-26 20:55:00|8023.6|8020.8|8022.6|8018.8|8024.1|8020.8|8019.7|8015.9|94
1724706000000|2024-08-26 21:00:00|8022.1|8019.3|8028.6|8024.8|8030.5|8025.3|8022.1|8018.7|2
1724706300000|2024-08-26 21:05:00|8027.6|8024.3|8027.6|8023.8|8028.1|8024.3|8027.6|8019.8|0
1724706600000|2024-08-26 21:10:00|8026.6|8023.2|8024.9|8017.1|8027.9|8023.6|8024|8017.1|138
1724706900000|2024-08-26 21:15:00|8023|8015.2|8024|8020.2|8027|8022.7|8018|8014.2|3
1724707200000|2024-08-26 21:20:00|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|0
1724707500000|2024-08-26 21:25:00|8025.9|8021.1|8028.9|8021.1|8028.9|8023.1|8024|8017.6|3
1724707800000|2024-08-26 21:30:00|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|0
1724708100000|2024-08-26 21:35:00|8025.4|8022.6|8025.9|8022.1|8025.9|8022.6|8025.4|8022.1|0
1724708400000|2024-08-26 21:40:00|8026|8022.2|8027.9|8024.1|8027.9|8024.6|8026|8022.2|4
1724708700000|2024-08-26 21:45:00|8027.4|8024.6|8027.9|8024.1|8027.9|8024.6|8027.3|8024.1|3
1724709000000|2024-08-26 21:50:00|8028.9|8025.1|8027.4|8023.6|8029.9|8025.1|8027.4|8020.1|0
1724709300000|2024-08-26 21:55:00|8027.3|8023.5|8029.9|8022.1|8032.2|8026.5|8026.3|8020.1|19
1724716800000|2024-08-27 00:00:00|8027|8019.2|8020.4|8016.6|8028.4|8024.6|8019.4|8015.6|73
1724717100000|2024-08-27 00:05:00|8019.9|8017.1|8023.9|8020.1|8026.9|8023.1|8017.9|8014.6|47
1724717400000|2024-08-27 00:10:00|8024.4|8020.6|8025.4|8021.6|8026.4|8022.6|8022.9|8019.7|5
1724717700000|2024-08-27 00:15:00|8024.4|8021.1|8022.9|8020.1|8024.4|8021.6|8022.9|8020.1|9
1724718000000|2024-08-27 00:20:00|8023.9|8021.1|8025.4|8022.6|8027.4|8024.1|8023.9|8020.6|4
1724718300000|2024-08-27 00:25:00|8026.4|8023.1|8023.4|8019.6|8026.4|8023.1|8021.4|8017.6|14
1724718600000|2024-08-27 00:30:00|8021.9|8020.6|8024.4|8020.6|8024.9|8021.7|8021.9|8018.6|52
1724718900000|2024-08-27 00:35:00|8023.9|8020.1|8024.9|8022.1|8026.9|8023.1|8022.5|8019.1|10
1724719200000|2024-08-27 00:40:00|8024.5|8021.1|8023.4|8019.6|8025.5|8022.1|8021.4|8018.6|21
1724719500000|2024-08-27 00:45:00|8023.9|8020.1|8019.9|8016.1|8023.9|8020.1|8019.4|8016.1|7
1724719800000|2024-08-27 00:50:00|8020.4|8016.6|8021.3|8017.5|8021.4|8018.1|8016.4|8013.6|30
1724720100000|2024-08-27 00:55:00|8020.8|8018|8020.8|8017|8021.9|8019|8018.8|8015.5|143
1724720400000|2024-08-27 01:00:00|8019.8|8016|8016.8|8013|8022.9|8019.1|8015.9|8012.5|64
1724720700000|2024-08-27 01:05:00|8016.3|8012.5|8011.8|8009|8018.3|8015|8010.8|8007.5|112
1724721000000|2024-08-27 01:10:00|8011.3|8008.5|8001.2|7997.4|8012.8|8009.5|8000.8|7997.4|200
1724721300000|2024-08-27 01:15:00|8000.8|7998|7999.2|7995.4|8002.2|7998.9|7994.6|7990.9|154
1724721600000|2024-08-27 01:20:00|7998.8|7996|8002.1|7999.3|8002.7|7999.3|7994.7|7991.4|176
1724721900000|2024-08-27 01:25:00|8002.7|7998.9|8008.1|8004.3|8010.1|8006.9|8001.1|7997.4|182
1724722200000|2024-08-27 01:30:00|8007.7|8004.9|8009.1|8005.3|8011.1|8007.9|8006.7|8003.4|16
1724722500000|2024-08-27 01:35:00|8008.1|8004.9|8008.1|8004.3|8009.1|8005.8|8005.1|8001.9|30
1724722800000|2024-08-27 01:40:00|8007.6|8004.8|8004.6|8001.8|8008.1|8004.8|8002.6|7999.3|79
1724723100000|2024-08-27 01:45:00|8005.1|8001.3|8009.1|8006.3|8010.6|8007.8|8003.1|7999.8|19
1724723400000|2024-08-27 01:50:00|8009.6|8005.8|8012.1|8009.3|8014.1|8010.8|8007.6|8004.3|48
1724723700000|2024-08-27 01:55:00|8011.6|8008.8|8017.1|8013.3|8018.6|8014.8|8011.6|8008.8|61
1724724000000|2024-08-27 02:00:00|8017|8013.2|8012|8009.2|8017.1|8013.8|8009.6|8006.3|44
1724724300000|2024-08-27 02:05:00|8011.6|8008.8|8015|8012.2|8015.6|8012.8|8011.6|8008.3|14
1724724600000|2024-08-27 02:10:00|8014.6|8011.8|8016.1|8012.3|8016.6|8013.3|8013.6|8010.3|5
1724724900000|2024-08-27 02:15:00|8015.6|8012.8|8020.1|8016.3|8020.1|8016.8|8015.6|8012.3|15
1724725200000|2024-08-27 02:20:00|8019.6|8016.8|8019.6|8016.8|8021.1|8017.7|8019.1|8016.3|11
1724725500000|2024-08-27 02:25:00|8020.1|8017.3|8020.6|8017.8|8023.6|8020.8|8019.6|8016.3|46
1724725800000|2024-08-27 02:30:00|8019.6|8016.8|8026.2|8022.4|8029.2|8025.4|8019.6|8016.8|212
1724726100000|2024-08-27 02:35:00|8027.2|8023.4|8024.1|8020.3|8028.2|8024.8|8023.1|8019.8|98
1724726400000|2024-08-27 02:40:00|8023.6|8020.8|8023.6|8019.8|8025.1|8021.8|8020.6|8017.8|74
1724726700000|2024-08-27 02:45:00|8024.1|8020.8|8025.1|8022.3|8025.5|8022.7|8022.1|8018.8|38
1724727000000|2024-08-27 02:50:00|8024.6|8021.8|8026|8022.2|8028.1|8024.8|8024.5|8021.2|44
1724727300000|2024-08-27 02:55:00|8025.6|8022.8|8022.1|8019.3|8027|8023.8|8021.6|8018.3|28
1724727600000|2024-08-27 03:00:00|8022.6|8019.8|8020.7|8017.9|8023.6|8020.8|8019.1|8016.3|625
1724727900000|2024-08-27 03:05:00|8021.1|8018.3|8017.7|8013.9|8021.6|8018.8|8017.1|8013.8|157
1724728200000|2024-08-27 03:10:00|8018.1|8014.3|8025.1|8022.3|8025.6|8022.8|8017.1|8014.3|91
1724728500000|2024-08-27 03:15:00|8024.6|8021.8|8023.5|8019.7|8024.9|8021.8|8020.6|8017.3|553
1724728800000|2024-08-27 03:20:00|8023|8019.2|8021.4|8017.6|8025.5|8022.2|8020.4|8017.2|52
1724729100000|2024-08-27 03:25:00|8020.4|8017.2|8021.6|8018.8|8024.6|8020.8|8020.4|8017.2|1394
1724729400000|2024-08-27 03:30:00|8021.5|8018.7|8016.5|8013.7|8021.5|8018.7|8016.5|8013.3|15
1724729700000|2024-08-27 03:35:00|8017.1|8013.3|8019.1|8016.3|8021.1|8017.8|8016.5|8013.3|605
1724730000000|2024-08-27 03:40:00|8019.6|8016.8|8019.6|8016.8|8020.6|8017.8|8019.6|8016.3|836
1724730300000|2024-08-27 03:45:00|8018.6|8015.8|8019.6|8016.8|8019.6|8016.8|8018.6|8015.4|109
1724730600000|2024-08-27 03:50:00|8020.6|8017.8|8020.5|8017.7|8022.6|8019.8|8020.1|8017.3|126
1724730900000|2024-08-27 03:55:00|8020.1|8016.7|8020.5|8017.7|8020.5|8017.7|8019.6|8016.3|33
1724731200000|2024-08-27 04:00:00|8019.6|8016.8|8017.1|8013.3|8020.1|8016.8|8015.6|8012.3|35
1724731500000|2024-08-27 04:05:00|8016.5|8013.7|8019.5|8016.7|8021|8017.7|8016.5|8013.2|51
1724731800000|2024-08-27 04:10:00|8019|8016.2|8021.4|8018.6|8029|8025.8|8019|8016.2|229
1724732100000|2024-08-27 04:15:00|8025.4|8022.6|8026|8022.2|8027|8023.7|8024|8020.6|120
1724732400000|2024-08-27 04:20:00|8025.5|8022.7|8023.9|8020.1|8026|8022.7|8021.5|8018.1|110
1724732700000|2024-08-27 04:25:00|8023.5|8019.7|8022.5|8018.7|8024|8020.7|8020.5|8017.2|19
1724733000000|2024-08-27 04:30:00|8022.9|8019.7|8023.9|8020.1|8023.9|8020.6|8021.5|8018.7|21
1724733300000|2024-08-27 04:35:00|8023.4|8020.6|8019.4|8016.6|8023.4|8020.6|8018.4|8014.6|16
1724733600000|2024-08-27 04:40:00|8020.4|8016.2|8022.9|8019.1|8022.9|8019.6|8019.4|8016.1|11
1724733900000|2024-08-27 04:45:00|8021.9|8018.6|8023.4|8020.6|8023.9|8020.6|8020.4|8017.1|24
1724734200000|2024-08-27 04:50:00|8024.4|8021.6|8024.9|8022.1|8025.9|8022.6|8023.4|8020.1|93
1724734500000|2024-08-27 04:55:00|8024.4|8021.6|8025.4|8022.6|8026.9|8023.6|8024.4|8021.1|17
1724734800000|2024-08-27 05:00:00|8024.9|8021.1|8028.9|8025.1|8028.9|8025.6|8024.4|8021.1|31
1724735100000|2024-08-27 05:05:00|8028.4|8025.6|8029.9|8027.1|8030.4|8027.6|8027.9|8024.6|24
1724735400000|2024-08-27 05:10:00|8030.4|8027.6|8029.9|8027.1|8032.3|8029.5|8029.9|8026.6|32
1724735700000|2024-08-27 05:15:00|8030.4|8026.1|8031.8|8028|8031.8|8028.5|8029.3|8026.1|56
1724736000000|2024-08-27 05:20:00|8031.3|8028.5|8031.3|8028.5|8031.8|8028.6|8030.3|8027|117
1724736300000|2024-08-27 05:25:00|8030.8|8028|8029.2|8025.4|8032.3|8029.5|8028.3|8025|214
1724736600000|2024-08-27 05:30:00|8030.2|8026.4|8033.2|8030.4|8034.8|8032|8029.2|8026.4|103
1724736900000|2024-08-27 05:35:00|8033.8|8030|8028.2|8025.4|8033.8|8030.4|8027.7|8023.9|180
1724737200000|2024-08-27 05:40:00|8029.7|8025.9|8031.2|8028.4|8032.7|8029.4|8028.7|8024.9|32
1724737500000|2024-08-27 05:45:00|8031.7|8027.9|8028.7|8024.9|8031.7|8028.9|8028.2|8024.9|86
1724737800000|2024-08-27 05:50:00|8028.8|8025|8031.2|8028.4|8032.2|8029.4|8028.3|8025|39
1724738100000|2024-08-27 05:55:00|8031.7|8027.9|8032.2|8029.4|8033.2|8030.4|8031.2|8027.9|13
1724738400000|2024-08-27 06:00:00|8031.7|8027.9|8036.2|8033.4|8036.7|8033.4|8031.7|8027.9|206
1724738700000|2024-08-27 06:05:00|8037.2|8034.4|8037.3|8034.5|8037.7|8034.5|8035.7|8032.5|92
1724739000000|2024-08-27 06:10:00|8037.7|8033.9|8041.8|8039|8042.8|8039.5|8036.3|8032.9|321
1724739300000|2024-08-27 06:15:00|8041.3|8038.5|8049.3|8045.5|8050.8|8047.6|8041.3|8038.5|332
1724739600000|2024-08-27 06:20:00|8048.3|8045.6|8047.3|8044.5|8053.8|8050.5|8044.8|8041.5|143
1724739900000|2024-08-27 06:25:00|8047.8|8044|8042.7|8038.9|8050.8|8047.5|8039.7|8036.9|963
1724740200000|2024-08-27 06:30:00|8042.3|8039.5|8040.2|8036.4|8044.7|8041.5|8038.3|8034.9|40
1724740500000|2024-08-27 06:35:00|8040.7|8036.9|8035.2|8032.4|8040.7|8036.9|8033.2|8029.9|193
1724740800000|2024-08-27 06:40:00|8034.2|8031.4|8036.2|8033.4|8039.7|8036.9|8034.2|8030.9|116
1724741100000|2024-08-27 06:45:00|8037.2|8034.4|8040.6|8037.8|8040.6|8037.8|8036.1|8032.4|153
1724741400000|2024-08-27 06:50:00|8041.1|8038.3|8039.7|8035.9|8045.6|8042.3|8038.2|8034.9|101
1724741700000|2024-08-27 06:55:00|8039.2|8036.4|8044.2|8041.4|8045.7|8042.4|8038.1|8034.9|404
1724742000000|2024-08-27 07:00:00|8043.2|8040.4|8032.6|8028.8|8047.7|8044.4|8032.1|8028.8|338
1724742300000|2024-08-27 07:05:00|8032.2|8029.4|8029.2|8026.4|8035.7|8032.4|8028.2|8025.4|380
1724742600000|2024-08-27 07:10:00|8029.6|8026.8|8036.7|8033.9|8037.7|8034.4|8027|8023.8|1264
1724742900000|2024-08-27 07:15:00|8036.2|8033.4|8044.2|8041.4|8045.2|8041.9|8036.2|8033.4|508
1724743200000|2024-08-27 07:20:00|8045.2|8042.4|8037.2|8034.4|8047.2|8044.4|8036.1|8032.8|931
1724743500000|2024-08-27 07:25:00|8036.6|8033.8|8030|8027.2|8037.1|8034.3|8029.1|8025.7|1154
1724743800000|2024-08-27 07:30:00|8030.5|8026.7|8038.1|8035.3|8040.6|8037.3|8029|8025.7|587
1724744100000|2024-08-27 07:35:00|8037.6|8034.3|8030.6|8026.8|8037.6|8034.8|8026.6|8023.2|556
1724744400000|2024-08-27 07:40:00|8030.1|8027.3|8035.1|8031.3|8043.1|8040.3|8030.1|8027.3|327
1724744700000|2024-08-27 07:45:00|8034.6|8030.8|8026.1|8023.3|8037.1|8033.8|8020|8017.2|1349
1724745000000|2024-08-27 07:50:00|8026.5|8022.7|8019|8016.2|8027.6|8024.3|8012.9|8009.7|899
1724745300000|2024-08-27 07:55:00|8018.5|8015.7|8014|8011.2|8023.5|8020.2|8014|8011.2|1755
1724745600000|2024-08-27 08:00:00|8014.6|8010.8|8031|8028.2|8031.5|8028.2|8014.6|8010.8|984
1724745900000|2024-08-27 08:05:00|8031.5|8027.7|8021.9|8019.1|8033.5|8030.3|8020|8017.2|746
1724746200000|2024-08-27 08:10:00|8019.9|8017.1|8019.4|8016.6|8020.9|8018.1|8015.4|8012.1|485
1724746500000|2024-08-27 08:15:00|8018.9|8016.1|8011.8|8009|8021.9|8019.1|8010.8|8007.5|1729
1724746800000|2024-08-27 08:20:00|8012.3|8008.5|8005.2|8001.4|8013.8|8011|8003.7|8000.4|2025
1724747100000|2024-08-27 08:25:00|8004.7|8001.9|8000.3|7996.5|8011.3|8008|7999.8|7996|4864
1724747400000|2024-08-27 08:30:00|7999.7|7996.9|8015.9|8013.1|8016.4|8013.6|7998.9|7995.6|2259
1724747700000|2024-08-27 08:35:00|8014.9|8012.1|8009.4|8005.6|8016.9|8014.1|8004.9|8001.6|810
1724748000000|2024-08-27 08:40:00|8008.9|8006.1|8006.7|8003.9|8011.4|8008.6|8004.8|8001.6|836
1724748300000|2024-08-27 08:45:00|8006.3|8003.5|8002.3|7998.5|8012.3|8009|7999.8|7996.5|1204
1724748600000|2024-08-27 08:50:00|8001.8|7999|7997.7|7994.9|8009.3|8006|7995.7|7992.5|1784
1724748900000|2024-08-27 08:55:00|7997.2|7994.4|8004.1|8000.3|8006.2|8002.9|7996.7|7993.4|874
1724749200000|2024-08-27 09:00:00|8003.7|8000.9|8003.2|7999.4|8009.1|8005.8|7997.6|7994.3|1347
1724749500000|2024-08-27 09:05:00|8003.7|7999.9|7992.1|7988.3|8004.2|8000.9|7990.6|7987.3|1036
1724749800000|2024-08-27 09:10:00|7993.1|7989.3|7985.5|7982.7|7996|7992.8|7984.5|7981.7|1181
1724750100000|2024-08-27 09:15:00|7985|7981.2|7968|7964.2|7985|7981.7|7959.5|7956.2|1085
1724750400000|2024-08-27 09:20:00|7967.5|7964.7|7972.5|7969.7|7976|7972.8|7964.4|7961.2|883
1724750700000|2024-08-27 09:25:00|7972|7968.7|7978.1|7974.3|7983.1|7979.8|7972|7968.7|398
1724751000000|2024-08-27 09:30:00|7977.5|7974.7|7971.6|7968.8|7977.5|7974.7|7970.5|7967.2|258
1724751300000|2024-08-27 09:35:00|7972.5|7969.7|7976|7972.2|7978|7974.7|7972.5|7969.7|454
1724751600000|2024-08-27 09:40:00|7976.5|7973.2|7977.4|7974.6|7979.4|7976.6|7973.5|7970.2|308
1724751900000|2024-08-27 09:45:00|7977.5|7974.7|7966.9|7964.1|7979.9|7976.6|7966.4|7963.6|1009
1724752200000|2024-08-27 09:50:00|7966.4|7963.6|7977.4|7973.6|7977.9|7974.6|7966.4|7963.6|381
1724752500000|2024-08-27 09:55:00|7976.9|7973.1|7977.5|7974.7|7983|7979.7|7973.4|7970.1|577
1724752800000|2024-08-27 10:00:00|7978|7974.2|7984|7981.2|7985.5|7982.7|7974|7970.2|223
1724753100000|2024-08-27 10:05:00|7984.5|7981.7|7994|7990.2|7994|7990.7|7983.5|7980.2|378
1724753400000|2024-08-27 10:10:00|7993.5|7990.7|7990.5|7986.7|7998|7994.7|7989.5|7986.7|177
1724753700000|2024-08-27 10:15:00|7989.5|7987.1|7990.9|7987.1|7995.5|7992.7|7987.9|7985.1|530
1724754000000|2024-08-27 10:20:00|7990.5|7987.7|7989.5|7986.7|7995.4|7992.6|7987.5|7984.7|248
1724754300000|2024-08-27 10:25:00|7990.5|7987.7|7986|7983.2|7994|7990.6|7984.4|7981.1|218
1724754600000|2024-08-27 10:30:00|7986.4|7983.6|7988.9|7985.1|7991.9|7988.6|7985.4|7982.6|757
1724754900000|2024-08-27 10:35:00|7989.4|7985.6|8001.4|7998.6|8001.9|7999.1|7988.9|7985.1|255
1724755200000|2024-08-27 10:40:00|8001.9|7999.1|7994.8|7991|8007.4|8003.6|7992.3|7989|357
1724755500000|2024-08-27 10:45:00|7994.3|7991.5|7997.8|7995|7998.8|7995.5|7991.3|7988|107
1724755800000|2024-08-27 10:50:00|7998.3|7995.5|8006.3|8003.5|8007.8|8004.5|7998.3|7995|951
1724756100000|2024-08-27 10:55:00|8007.8|8004|8004.3|8001.5|8009.8|8006.5|8003.3|8000|349
1724756400000|2024-08-27 11:00:00|8003.3|8000.5|8002.8|7999|8005.8|8002.5|7998.3|7995|142
1724756700000|2024-08-27 11:05:00|8002.2|7999.4|8004.3|8001.5|8004.8|8001.5|7999.2|7996|116
1724757000000|2024-08-27 11:10:00|8004.2|8001.4|8007.3|8004.5|8008.7|8005.5|8003.3|8000|167
1724757300000|2024-08-27 11:15:00|8006.8|8004|8006.3|8003.5|8008.3|8005.5|8003.8|8000|416
1724757600000|2024-08-27 11:20:00|8006.8|8003|8006.2|8003.4|8006.8|8003.5|8004.3|8001|154
1724757900000|2024-08-27 11:25:00|8006.8|8003|8005.2|8002.4|8008.8|8005.5|8003.8|8000.4|195
1724758200000|2024-08-27 11:30:00|8004.8|8002|8008.2|8005.4|8012.2|8009.4|8004.8|8001.5|120
1724758500000|2024-08-27 11:35:00|8007.2|8004.4|8005.7|8002.9|8009.2|8006.4|8003.3|7999.9|126
1724758800000|2024-08-27 11:40:00|8006.2|8003.4|8008.2|8005.4|8012.2|8009.4|8006.2|8003.4|200
1724759100000|2024-08-27 11:45:00|8008.7|8004.9|8004.2|8001.4|8008.7|8005.4|8002.7|7999.4|103
1724759400000|2024-08-27 11:50:00|8004.7|8001.9|7995.1|7991.3|8007.7|8004.4|7992.6|7989.3|942
1724759700000|2024-08-27 11:55:00|7994.6|7990.8|8005.1|8001.3|8005.1|8002.3|7994.1|7990.8|496
1724760000000|2024-08-27 12:00:00|8004.2|8002.3|8007.1|8004.3|8011.6|8007.8|8004.2|8000.8|392
1724760300000|2024-08-27 12:05:00|8006.1|8003.3|7997.1|7994.3|8007.6|8004.3|7990.1|7986.8|588
1724760600000|2024-08-27 12:10:00|7997.6|7994.8|7998.1|7995.3|7999.6|7996.3|7993.1|7990.3|818
1724760900000|2024-08-27 12:15:00|7998.6|7995.8|8000.1|7997.3|8007.6|8004.8|7997.1|7993.8|220
1724761200000|2024-08-27 12:20:00|7999.1|7996.3|8005.1|8002.3|8005.6|8002.3|7995.1|7991.8|492
1724761500000|2024-08-27 12:25:00|8005|8002.2|8000.5|7997.7|8006.6|8003.8|8000|7996.8|204
1724761800000|2024-08-27 12:30:00|8000|7997.2|7989|7986.2|8002.6|7999.3|7987.1|7984.3|702
1724762100000|2024-08-27 12:35:00|7988.5|7984.7|7983.4|7980.6|7993.5|7990.3|7980|7976.6|1234
1724762400000|2024-08-27 12:40:00|7983|7980.2|7977.4|7973.6|7988.9|7985.2|7976.4|7973.1|425
1724762700000|2024-08-27 12:45:00|7976.9|7974.1|7979.9|7977.1|7985.4|7982.1|7975.9|7972.6|622
1724763000000|2024-08-27 12:50:00|7979.4|7976.1|7979.4|7975.6|7979.9|7977.1|7973.9|7970.6|507
1724763300000|2024-08-27 12:55:00|7978.9|7976.1|7987.4|7983.6|7988.4|7985.1|7968.9|7965.6|669
1724763600000|2024-08-27 13:00:00|7986|7983.2|7977.4|7973.6|7995.4|7992.1|7974.4|7971.6|1112
1724763900000|2024-08-27 13:05:00|7976.9|7974.1|7990.5|7987.7|7993.5|7990.6|7976.9|7974.1|910
1724764200000|2024-08-27 13:10:00|7990|7987.2|7998.4|7994.6|8002.5|7999.2|7988|7984.7|1117
1724764500000|2024-08-27 13:15:00|7997.9|7994.1|7987.9|7985.1|8003|8000.2|7987.9|7984.6|1053
1724764800000|2024-08-27 13:20:00|7987|7984.2|7980.9|7978.1|7989.9|7987.1|7980.9|7978.1|568
1724765100000|2024-08-27 13:25:00|7981.4|7977.6|7975.8|7973|7989.4|7986.1|7970.9|7968.1|545
1724765400000|2024-08-27 13:30:00|7974.8|7972|7992.3|7988.5|7995.4|7991.6|7974.8|7972|559
1724765700000|2024-08-27 13:35:00|7991.3|7987.5|7978.8|7976|7992.3|7989|7976.8|7973.5|1693
1724766000000|2024-08-27 13:40:00|7979.3|7976.5|7962.6|7959.8|7981.3|7978|7960.6|7957.3|3283
1724766300000|2024-08-27 13:45:00|7963.6|7960.8|7976.6|7973.8|7979.6|7976.3|7961.6|7958.3|2184
1724623500000|2024-08-25 22:05:00|7863.1|7859.3|7866.1|7862.3|7868.6|7865.3|7859.7|7854.3|392
1724623800000|2024-08-25 22:10:00|7866.2|7862.4|7875.2|7871.4|7876.6|7873.4|7865|7861.2|661
1724624100000|2024-08-25 22:15:00|7874.7|7870.9|7874.1|7870.3|7877.2|7873.4|7871.6|7867.8|114
1724624400000|2024-08-25 22:20:00|7873.5|7870.7|7872.1|7864.3|7873.5|7870.7|7867.6|7863.8|80
1724624700000|2024-08-25 22:25:00|7869.6|7865.8|7861.5|7857.7|7869.6|7865.8|7861|7857.7|72
1724625000000|2024-08-25 22:30:00|7862|7858.2|7856.6|7852.8|7863.5|7859.7|7856.1|7852.8|152
1724625300000|2024-08-25 22:35:00|7856.1|7853.3|7859.1|7855.3|7860.6|7856.8|7853.7|7850.4|109
1724625600000|2024-08-25 22:40:00|7858.1|7854.3|7861.1|7857.3|7864.6|7860.8|7856.8|7853.3|87
1724625900000|2024-08-25 22:45:00|7860.1|7856.9|7865.1|7861.3|7866.6|7862.8|7860.1|7856.9|95
1724626200000|2024-08-25 22:50:00|7864.6|7860.8|7863.1|7859.3|7865.6|7861.8|7862.1|7858.8|58
1724626500000|2024-08-25 22:55:00|7862.1|7858.3|7859.1|7855.3|7862.1|7858.3|7859.1|7855.3|57
1724626800000|2024-08-25 23:00:00|7858.1|7853.3|7859|7855.2|7860.5|7856.7|7854.1|7850.8|56
1724627100000|2024-08-25 23:05:00|7859.1|7855.3|7855|7851.2|7859.5|7855.7|7854.1|7850.3|12
1724627400000|2024-08-25 23:10:00|7854.1|7850.3|7849.1|7846.3|7854.1|7850.7|7849.1|7846.3|8
1724627700000|2024-08-25 23:15:00|7850.1|7846.7|7843.6|7839.8|7852.5|7848.7|7841.6|7838.7|56
1724628000000|2024-08-25 23:20:00|7844|7840.2|7853.5|7849.7|7853.5|7849.7|7844|7840.2|12
1724628300000|2024-08-25 23:25:00|7854|7850.2|7867.5|7863.7|7867.5|7863.7|7854|7850.2|24
1724628600000|2024-08-25 23:30:00|7868|7864.2|7878.5|7874.7|7880|7876.2|7867.5|7863.7|44
1724628900000|2024-08-25 23:35:00|7879|7876.2|7875.5|7871.7|7880|7876.7|7873|7870.2|34
1724629200000|2024-08-25 23:40:00|7876|7872.2|7873|7869.2|7876|7872.2|7871|7868.2|42
1724629500000|2024-08-25 23:45:00|7872.6|7868.8|7874.1|7870.3|7877|7873.2|7872.1|7868.3|49
1724629800000|2024-08-25 23:50:00|7873.1|7869.8|7872.1|7868.3|7874|7870.2|7871.1|7867.3|11
1724630100000|2024-08-25 23:55:00|7873|7869.2|7879|7875.2|7883|7879.7|7872.5|7868.7|72
1724630400000|2024-08-26 00:00:00|7879.5|7875.7|7869|7866.2|7880.5|7876.7|7866.5|7863.2|53
1724630700000|2024-08-26 00:05:00|7868.1|7865.3|7869|7865.2|7875.1|7871.7|7867|7863.7|79
1724631000000|2024-08-26 00:10:00|7868.5|7864.7|7874.5|7870.7|7875.9|7873.1|7868.5|7864.7|32
1724631300000|2024-08-26 00:15:00|7873.5|7870.1|7874.9|7871.1|7876.9|7873.6|7870.9|7868.1|41
1724631600000|2024-08-26 00:20:00|7875.4|7871.6|7877.4|7873.6|7878.5|7875.1|7870.4|7867.1|56
1724631900000|2024-08-26 00:25:00|7876.9|7873.1|7873.9|7871.1|7876.9|7873.1|7871.9|7868.6|16
1724632200000|2024-08-26 00:30:00|7874.9|7871.6|7871.5|7867.7|7879|7875.7|7871|7867.7|209
1724632500000|2024-08-26 00:35:00|7870.9|7868.1|7873.4|7869.6|7878.4|7875.1|7870.9|7867.7|23
1724632800000|2024-08-26 00:40:00|7872.9|7870.1|7874.4|7870.6|7876|7872.6|7871.9|7869.1|20
1724633100000|2024-08-26 00:45:00|7873.9|7871.1|7871.9|7868.1|7874.9|7872.1|7870.9|7867.6|13
1724633400000|2024-08-26 00:50:00|7870.9|7868.2|7873.9|7870.1|7878|7874.6|7870.9|7868.1|30
1724633700000|2024-08-26 00:55:00|7873.4|7870.6|7874.8|7872|7879|7875.6|7872.9|7870.1|33
1724634000000|2024-08-26 01:00:00|7875.4|7871.6|7877.4|7873.6|7881.4|7878|7872.9|7869.7|169
1724634300000|2024-08-26 01:05:00|7876.9|7874.1|7876.8|7873|7879.8|7877|7874.8|7871.6|92
1724634600000|2024-08-26 01:10:00|7876.4|7872.6|7881.9|7879.1|7882.4|7879.1|7873.8|7870|90
1724634900000|2024-08-26 01:15:00|7882.4|7879.6|7880.9|7878.1|7885.3|7882|7880.8|7877.1|72
1724635200000|2024-08-26 01:20:00|7880.4|7877.6|7881.9|7879.1|7884.8|7881.5|7880.4|7877.1|95
1724635500000|2024-08-26 01:25:00|7882.9|7880.1|7880.3|7876.5|7883.8|7881|7878.9|7876.1|112
1724635800000|2024-08-26 01:30:00|7879.9|7877.1|7875.9|7873.1|7883.3|7880.1|7874.9|7872.1|85
1724636100000|2024-08-26 01:35:00|7874.9|7872.1|7867.9|7865.1|7876.4|7873.1|7866.9|7863.6|37
1724636400000|2024-08-26 01:40:00|7868.9|7866.1|7871.8|7869|7872.3|7869.1|7867.8|7864.1|60
1724636700000|2024-08-26 01:45:00|7872.8|7870|7878.8|7876|7880.8|7877.5|7870.8|7867|106
1724637000000|2024-08-26 01:50:00|7879.8|7876.6|7879.3|7875.5|7881.3|7878|7877.3|7873.6|230
1724637300000|2024-08-26 01:55:00|7878.8|7876|7879.8|7877|7880.8|7877|7876.8|7873.5|24
1724637600000|2024-08-26 02:00:00|7880.3|7876|7873.8|7870|7880.3|7877|7872.8|7869|62
1724637900000|2024-08-26 02:05:00|7873.3|7870.5|7872.7|7869.9|7875.3|7871.9|7871.7|7868.5|15
1724638200000|2024-08-26 02:10:00|7872.6|7869.8|7871.8|7869|7875.2|7872|7870.8|7867.4|132
1724638500000|2024-08-26 02:15:00|7871.9|7869.1|7872.2|7868.4|7874.2|7871.4|7871.8|7868.4|8
1724638800000|2024-08-26 02:20:00|7871.7|7868.9|7869.8|7867|7871.7|7868.9|7867.2|7864|15
1724639100000|2024-08-26 02:25:00|7870.3|7866.5|7873.2|7870.4|7874.2|7871|7870.3|7866.5|50
1724639400000|2024-08-26 02:30:00|7874.2|7870|7876.2|7873.4|7877.7|7874.9|7871.2|7867.5|34
1724639700000|2024-08-26 02:35:00|7875.7|7872.9|7877.7|7874.9|7878.2|7874.9|7874.2|7870.9|23
1724640000000|2024-08-26 02:40:00|7877.2|7874.4|7874.2|7870.4|7878.2|7874.8|7871.6|7868.4|29
1724640300000|2024-08-26 02:45:00|7874.6|7871.8|7870.2|7867.4|7874.6|7871.8|7869.6|7866.4|41
1724640600000|2024-08-26 02:50:00|7871.2|7867.8|7873.2|7869.4|7873.2|7870.4|7870.6|7867.4|43
1724640900000|2024-08-26 02:55:00|7872.2|7869.9|7868.7|7865.9|7873.2|7869.9|7867.2|7864.3|25
1724641200000|2024-08-26 03:00:00|7869.2|7865.4|7869.1|7866.3|7872.1|7868.8|7868.1|7864.4|36
1724641500000|2024-08-26 03:05:00|7869.7|7865.9|7865.7|7862.9|7870.6|7867.3|7865.7|7862.9|8
1724641800000|2024-08-26 03:10:00|7866.7|7863.9|7868.1|7864.3|7870.1|7866.8|7866.7|7863.9|37
1724642100000|2024-08-26 03:15:00|7867.7|7864.9|7868.6|7865.8|7871.1|7867.9|7867.7|7864.3|6
1724642400000|2024-08-26 03:20:00|7868.1|7865.3|7866.1|7863.3|7869.1|7865.8|7866.1|7863.3|217
1724642700000|2024-08-26 03:25:00|7867.1|7863.7|7867.5|7864.7|7870|7866.7|7866.5|7863.3|162
1724643000000|2024-08-26 03:30:00|7867.1|7863.7|7868.1|7864.3|7870.5|7867.7|7867.1|7863.7|29
1724643300000|2024-08-26 03:35:00|7868.5|7864.7|7880.7|7877.9|7883.2|7879.9|7868.5|7863.8|1029
1724643600000|2024-08-26 03:40:00|7880.1|7876.9|7877.1|7874.3|7880.7|7877.9|7876.7|7873.9|41
1724643900000|2024-08-26 03:45:00|7876.7|7873.9|7869.7|7866.9|7878.1|7874.9|7869.6|7865.9|60
1724644200000|2024-08-26 03:50:00|7870.1|7866.3|7872.1|7868.3|7875.1|7871.9|7869.7|7866.3|22
1724644500000|2024-08-26 03:55:00|7872.2|7868.4|7873.1|7869.3|7874.1|7870.9|7872.2|7868.4|0
1724644800000|2024-08-26 04:00:00|7872.7|7869.9|7874.6|7870.8|7875.1|7871.8|7872.6|7869.3|10
1724645100000|2024-08-26 04:05:00|7875.1|7871.3|7874.1|7870.3|7875.2|7871.8|7873.6|7869.8|1
1724645400000|2024-08-26 04:10:00|7873.6|7869.8|7874.1|7870.3|7874.1|7870.8|7872.1|7868.8|8
1724645700000|2024-08-26 04:15:00|7873.6|7870.8|7873.1|7869.3|7874.1|7871.3|7872.5|7869.3|2
1724646000000|2024-08-26 04:20:00|7872.5|7869.7|7872.1|7868.3|7873.1|7869.8|7871.6|7868.3|2
1724646300000|2024-08-26 04:25:00|7871.5|7868.7|7871.6|7868.8|7872.1|7869.2|7869.6|7866.8|2
1724646600000|2024-08-26 04:30:00|7871|7868.2|7866.6|7863.8|7871.6|7868.2|7866.6|7863.2|6
1724646900000|2024-08-26 04:35:00|7867.1|7863.3|7872|7868.2|7872|7868.8|7866.6|7863.3|84
1724647200000|2024-08-26 04:40:00|7871.6|7868.8|7869|7866.2|7872|7868.8|7868.6|7865.2|21
1724647500000|2024-08-26 04:45:00|7869.6|7865.8|7870.5|7867.7|7873|7869.8|7869.6|7865.8|19
1724647800000|2024-08-26 04:50:00|7871|7867.2|7871|7867.2|7871.4|7868.2|7868.4|7865.2|6
1724648100000|2024-08-26 04:55:00|7870.4|7867.6|7870|7867.2|7870.4|7867.6|7868|7865.2|12
1724648400000|2024-08-26 05:00:00|7870.4|7867.6|7865.5|7862.7|7871.4|7868.2|7865.5|7862.3|44
1724648700000|2024-08-26 05:05:00|7866.5|7863.2|7867.5|7864.7|7871|7867.6|7866.4|7862.7|23
1724649000000|2024-08-26 05:10:00|7867|7863.7|7865.9|7862.1|7869|7865.6|7864.5|7861.7|12
1724649300000|2024-08-26 05:15:00|7866.4|7863.1|7869.9|7866.1|7870.9|7867.7|7865.5|7862.6|14
1724649600000|2024-08-26 05:20:00|7869.5|7865.7|7867.5|7864.7|7869.9|7866.7|7866.5|7863.7|4
1724649900000|2024-08-26 05:25:00|7867.9|7864.1|7867.5|7864.7|7868.4|7865.6|7866.5|7863.1|6
1724650200000|2024-08-26 05:30:00|7867.9|7864.1|7869.9|7866.1|7870.9|7867.6|7866.9|7864.1|11
1724650500000|2024-08-26 05:35:00|7869.4|7866.6|7870.4|7867.6|7870.9|7868.1|7867.4|7864.6|7
1724650800000|2024-08-26 05:40:00|7870.9|7867.1|7874.3|7871.5|7874.3|7871.5|7869.9|7866.6|350
1724651100000|2024-08-26 05:45:00|7874.8|7871|7870.8|7868|7874.8|7871.4|7869.3|7866.5|25
1724651400000|2024-08-26 05:50:00|7870.2|7867|7872.3|7868.5|7873.3|7870|7868.8|7865.5|20
1724651700000|2024-08-26 05:55:00|7871.8|7869.5|7867.8|7865|7872.8|7869.5|7867.2|7864|70
1724652000000|2024-08-26 06:00:00|7868.8|7865.4|7871.7|7868.9|7873.2|7870.4|7867.2|7864|211
1724652300000|2024-08-26 06:05:00|7871.2|7868.4|7870.6|7866.8|7878.6|7874.8|7870.1|7866.8|709
1724652600000|2024-08-26 06:10:00|7871.1|7867.3|7876.2|7873.4|7877.6|7874.3|7867.6|7864.3|107
1724652900000|2024-08-26 06:15:00|7876.6|7873.8|7880.1|7877.3|7881.5|7878.3|7874.6|7871.3|545
1724653200000|2024-08-26 06:20:00|7879.1|7876.3|7878.5|7874.7|7880.1|7877.3|7877.1|7874.2|119
1724653500000|2024-08-26 06:25:00|7878|7875.2|7882.1|7878.3|7883.6|7879.8|7876.1|7872.8|147
1724653800000|2024-08-26 06:30:00|7882.6|7878.8|7881.7|7878.9|7882.7|7879.3|7879.2|7875.8|314
1724654100000|2024-08-26 06:35:00|7882.1|7879.3|7885.2|7882.4|7885.8|7882.5|7881.7|7878.3|308
1724654400000|2024-08-26 06:40:00|7884.8|7882|7890.2|7886.4|7890.7|7887.4|7883.2|7880|311
1724654700000|2024-08-26 06:45:00|7890.7|7887.4|7894.3|7891.5|7895.2|7892.4|7890.2|7886.9|373
1724655000000|2024-08-26 06:50:00|7895.2|7892.4|7899.7|7895.9|7899.7|7896.5|7895.2|7891.9|367
1724655300000|2024-08-26 06:55:00|7899.2|7896.4|7897.2|7894.4|7901.6|7898.4|7896.6|7893.4|251
1724655600000|2024-08-26 07:00:00|7897.6|7894.8|7892.2|7889.4|7899.6|7896.4|7890.1|7886.8|159
1724655900000|2024-08-26 07:05:00|7893.1|7890.3|7888.6|7885.8|7894.6|7891.4|7888.6|7885.8|226
1724656200000|2024-08-26 07:10:00|7889.1|7886.3|7883.1|7880.3|7889.6|7886.8|7881.6|7878.3|338
1724656500000|2024-08-26 07:15:00|7883.6|7879.8|7882|7879.2|7884.6|7881.3|7880|7876.8|179
1724656800000|2024-08-26 07:20:00|7882.6|7878.8|7888|7885.2|7892|7889.2|7882|7878.8|471
1724657100000|2024-08-26 07:25:00|7888.5|7885.7|7885.6|7882.8|7888.5|7885.7|7883|7879.7|181
1724657400000|2024-08-26 07:30:00|7886|7883.2|7887|7884.2|7890.6|7887.3|7884|7880.7|144
1724657700000|2024-08-26 07:35:00|7887.6|7883.8|7894.5|7890.7|7896.5|7893.2|7887|7883.8|431
1724658000000|2024-08-26 07:40:00|7894|7891.2|7898.6|7895.8|7899.5|7896.3|7894|7890.7|456
1724658300000|2024-08-26 07:45:00|7899.1|7896.3|7896.1|7893.3|7901.5|7898.3|7893.1|7889.8|1118
1724658600000|2024-08-26 07:50:00|7896.2|7893.4|7896.1|7893.3|7899.1|7896.3|7894.1|7890.8|189
1724658900000|2024-08-26 07:55:00|7897.1|7894.3|7900.5|7897.7|7905|7902.2|7895.7|7891.9|215
1724659200000|2024-08-26 08:00:00|7900|7897.2|7908.1|7905.3|7911.6|7908.3|7900|7896.8|547
1724659500000|2024-08-26 08:05:00|7908.7|7904.9|7905.1|7902.3|7914.7|7911.3|7904|7899.8|1678
1724659800000|2024-08-26 08:10:00|7906.1|7902.8|7915.6|7911.8|7915.6|7912.3|7905.1|7901.3|582
1724660100000|2024-08-26 08:15:00|7915|7912.2|7908.1|7905.3|7917.5|7914.3|7907.1|7903.7|776
1724660400000|2024-08-26 08:20:00|7908.5|7904.7|7907|7903.2|7908.5|7905.7|7904|7900.7|479
1724660700000|2024-08-26 08:25:00|7906|7903.7|7903.9|7901.1|7909.5|7906.7|7901.9|7898.6|2606
1724661000000|2024-08-26 08:30:00|7903.4|7900.6|7902.5|7899.7|7906.5|7903.3|7900.1|7897.3|1682
1724661300000|2024-08-26 08:35:00|7902.4|7899.6|7895|7892.2|7904|7900.6|7892|7888.7|506
1724661600000|2024-08-26 08:40:00|7896|7892.7|7895.4|7892.6|7898.4|7895.2|7892.5|7889.7|260
1724661900000|2024-08-26 08:45:00|7896.4|7893.1|7892.8|7890|7898.4|7895.1|7892.4|7889.1|609
1724662200000|2024-08-26 08:50:00|7891.9|7889.1|7895|7892.2|7896.4|7893.2|7891.4|7888.6|786
1724662500000|2024-08-26 08:55:00|7894.9|7892.1|7901|7897.2|7904|7901.2|7894.9|7891.7|187
1724662800000|2024-08-26 09:00:00|7900.5|7896.7|7906.4|7902.6|7909|7906.2|7898|7895.2|323
1724663100000|2024-08-26 09:05:00|7906|7903.2|7900.3|7897.5|7909.4|7906.1|7897.9|7894.2|206
1724663400000|2024-08-26 09:10:00|7899.9|7897.1|7906.4|7902.6|7906.4|7903.2|7896.4|7893.5|344
1724663700000|2024-08-26 09:15:00|7905.9|7903.1|7906.4|7902.6|7911.5|7908.2|7904|7901.2|643
1724664000000|2024-08-26 09:20:00|7905.9|7903.1|7901.9|7899.1|7908.4|7905.1|7900.9|7897.6|2034
1724664300000|2024-08-26 09:25:00|7900.9|7898.1|7908.4|7905.6|7911.4|7908.1|7900.9|7898.1|446
1724664600000|2024-08-26 09:30:00|7908.5|7905.7|7911.9|7909.1|7913.9|7910.1|7907.4|7904.6|990
1724664900000|2024-08-26 09:35:00|7912.9|7909.6|7908.9|7906.1|7912.9|7909.6|7907.9|7905.1|86
1724665200000|2024-08-26 09:40:00|7909|7906.2|7907|7904.2|7910.5|7907.7|7904.9|7901.7|112
1724665500000|2024-08-26 09:45:00|7908|7905.2|7906|7903.2|7909.4|7906.6|7904|7900.7|113
1724665800000|2024-08-26 09:50:00|7906.4|7903.6|7899.4|7896.6|7907.5|7904.6|7899.4|7896.6|79
1724666100000|2024-08-26 09:55:00|7899.9|7897.1|7888.9|7886.1|7900.4|7897.2|7887.9|7884.7|794
1724666400000|2024-08-26 10:00:00|7889.3|7886.5|7894.4|7891.6|7894.9|7892.1|7888.9|7885.1|494
1724666700000|2024-08-26 10:05:00|7894.9|7892.1|7896.3|7893.5|7904.3|7900.5|7887.9|7885|1381
1724667000000|2024-08-26 10:10:00|7895.8|7893|7920.2|7917.4|7938.6|7934.8|7890.8|7887.6|4620
1724667300000|2024-08-26 10:15:00|7920.6|7917.8|7952.7|7949.9|7952.8|7950|7919.6|7916.8|1746
1724667600000|2024-08-26 10:20:00|7952.2|7949.4|7960.6|7957.8|7964.6|7961.8|7951.8|7949|6867
1724667900000|2024-08-26 10:25:00|7961|7957.2|7969.6|7965.8|7969.6|7966.8|7957.6|7954.8|1713
1724668200000|2024-08-26 10:30:00|7968.6|7965.4|7972.7|7968.9|7978.4|7975.2|7964.7|7961.5|1792
1724668500000|2024-08-26 10:35:00|7972.3|7969.5|7973.6|7970.8|7975.7|7972.9|7968.7|7965.9|876
1724668800000|2024-08-26 10:40:00|7973.7|7970.9|7975.2|7971.4|7979.2|7976.4|7969.2|7966.4|956
1724669100000|2024-08-26 10:45:00|7974.8|7972|7985.9|7983.1|7986.9|7984.1|7972.7|7969.4|2375
1724669400000|2024-08-26 10:50:00|7986.4|7982.6|7987.8|7985|7989.4|7986.6|7981.9|7979.1|679
1724669700000|2024-08-26 10:55:00|7987.4|7984.6|7999.9|7997.1|8001.9|7999.1|7983.9|7981.1|880
1724670000000|2024-08-26 11:00:00|7999.4|7996.6|8006.9|8003.1|8008.4|8005.1|7997.9|7994.6|1372
1724670300000|2024-08-26 11:05:00|8005.9|8002.6|8011.8|8009|8012.3|8009.1|8003.9|8000.6|2193
1724670600000|2024-08-26 11:10:00|8011.3|8008.5|8012.7|8009.9|8013.7|8010.4|7996.7|7993.5|2173
1724670900000|2024-08-26 11:15:00|8011.8|8009|8014.1|8010.3|8016.2|8012.9|8007.7|8004.9|1073
1724671200000|2024-08-26 11:20:00|8013.6|8010.8|8016.1|8013.3|8019.7|8016.3|8011.7|8008.9|850
1724671500000|2024-08-26 11:25:00|8015.6|8012.8|8022.2|8019.4|8023.2|8019.9|8009.6|8006.8|316
1724671800000|2024-08-26 11:30:00|8023.2|8019.9|8022.6|8019.8|8027.7|8024.9|8020.1|8017.3|1128
1724672100000|2024-08-26 11:35:00|8023.6|8020.8|8031.6|8028.8|8034.1|8031.3|8022.6|8019.3|652
1724672400000|2024-08-26 11:40:00|8032.1|8029.3|8034.1|8031.3|8034.2|8031.4|8029.6|8026.3|1595
1724672700000|2024-08-26 11:45:00|8033.6|8030.8|8035.5|8032.7|8039.1|8036.3|8032.5|8029.3|1200
1724673000000|2024-08-26 11:50:00|8036.1|8033.3|8030.8|8027|8044.1|8040.7|8029.8|8026.1|1804
1724673300000|2024-08-26 11:55:00|8030.4|8026.6|8030.8|8028|8030.8|8028|8021.3|8018|1608
1724673600000|2024-08-26 12:00:00|8030.3|8027.5|8016.3|8013.5|8034.9|8031.6|8016.3|8013.5|1979
1724673900000|2024-08-26 12:05:00|8016.8|8014|8021.4|8017.6|8030.9|8027.7|8016.3|8013.5|2222
1724674200000|2024-08-26 12:10:00|8022.4|8018.6|8021.9|8018.1|8028.4|8025.6|8020.4|8016.6|2158
1724674500000|2024-08-26 12:15:00|8022.4|8018.6|8014.3|8011.5|8023.9|8019.6|8005.9|8002.1|1584
1724674800000|2024-08-26 12:20:00|8014.8|8011|8022.3|8018.5|8022.8|8019.5|8013.8|8010|1136
1724675100000|2024-08-26 12:25:00|8021.3|8018|8017.4|8014.6|8024.8|8021.6|8016.3|8013|1078
1724675400000|2024-08-26 12:30:00|8017.9|8014.1|8024.9|8022.1|8024.9|8022.1|8015.4|8012|623
1724675700000|2024-08-26 12:35:00|8025.3|8022.5|8020.7|8017.9|8028.9|8026.1|8017.3|8014.5|1467
1724676000000|2024-08-26 12:40:00|8020.2|8017.4|8025.8|8023|8027.9|8024.5|8017.7|8014.9|905
1724676300000|2024-08-26 12:45:00|8025.3|8022.5|8023.3|8020.5|8026.3|8022.5|8016.3|8013|743
1724676600000|2024-08-26 12:50:00|8024.2|8021.4|8024.3|8021.5|8028.3|8025.5|8017.8|8014|1408
1724676900000|2024-08-26 12:55:00|8023.8|8021|8030.9|8028.1|8031.9|8028.6|8023.3|8020|937
1724677200000|2024-08-26 13:00:00|8030.8|8028|8024.7|8020.9|8034.9|8031.6|8020.3|8017|2434
1724766600000|2024-08-27 13:50:00|7976.1|7972.3|7970.5|7967.7|7980.6|7977.8|7968|7965.2|2551
1724766900000|2024-08-27 13:55:00|7970|7966.7|7971.5|7967.7|7983|7979.7|7969.4|7966.2|1458
1724767200000|2024-08-27 14:00:00|7970.5|7968.2|7970.5|7967.7|7974|7970.7|7963.5|7960.2|1385
1724767500000|2024-08-27 14:05:00|7971|7967.2|7971|7967.2|7974|7970.7|7958.5|7955.7|1138
1724767800000|2024-08-27 14:10:00|7971.6|7968.8|7965.5|7962.7|7975.6|7972.8|7960.6|7957.3|2421
1724768100000|2024-08-27 14:15:00|7966|7962.2|7963.4|7960.6|7975|7971.7|7959.5|7956.7|3684
1724768400000|2024-08-27 14:20:00|7963|7959.6|7937.3|7934.5|7967.4|7964.6|7931.3|7928.5|4373
1724768700000|2024-08-27 14:25:00|7937.8|7934|7942.3|7939.5|7944.3|7941.5|7921.3|7918|7544
1724769000000|2024-08-27 14:30:00|7941.4|7938.6|7937.9|7935.1|7949.8|7946.6|7935.9|7932.6|1754
1724769300000|2024-08-27 14:35:00|7938.4|7935.6|7922.3|7919.5|7943.4|7940.1|7917.3|7914|1535
1724769600000|2024-08-27 14:40:00|7923.3|7920.5|7918.2|7915.4|7927.8|7924|7911.2|7907.9|2772
1724769900000|2024-08-27 14:45:00|7919.7|7915.9|7936.3|7933.5|7941.8|7938.5|7915.2|7912|1684
1724770200000|2024-08-27 14:50:00|7936.8|7933|7934.2|7931.4|7937.8|7934.5|7924.2|7921.4|1968
1724770500000|2024-08-27 14:55:00|7935.2|7932.4|7933.3|7930.5|7942.3|7938.9|7930.8|7927|2324
1724770800000|2024-08-27 15:00:00|7932.3|7929.5|7936.3|7933.5|7944.3|7940.5|7921.3|7918|3162
1724771100000|2024-08-27 15:05:00|7936.8|7934|7933.3|7930.5|7940.8|7937.5|7927.3|7924|1398
1724771400000|2024-08-27 15:10:00|7934.3|7931.5|7930.3|7927.5|7935.3|7932|7927.3|7924.5|900
1724771700000|2024-08-27 15:15:00|7931.3|7928.5|7906.1|7903.3|7933.8|7930.5|7892.6|7889.8|7371
1724772000000|2024-08-27 15:20:00|7907.1|7904.3|7902.6|7899.8|7916.6|7913.3|7902.1|7898.8|3641
1724772300000|2024-08-27 15:25:00|7903.1|7900.3|7923.2|7920.4|7924.2|7921.4|7902.6|7898.8|5831
1724772600000|2024-08-27 15:30:00|7923.8|7920|7915.1|7912.3|7927.2|7924|7912.2|7908.9|1875
1724772900000|2024-08-27 15:35:00|7915.7|7911.9|7913.1|7910.3|7918.1|7914.8|7909.6|7906.8|1157
1724773200000|2024-08-27 15:40:00|7914.1|7911.3|7903|7900.2|7918.6|7915.3|7903|7899.7|2044
1724773500000|2024-08-27 15:45:00|7903.5|7899.7|7924.1|7921.3|7926.5|7923.3|7903.5|7899.7|3201
1724773800000|2024-08-27 15:50:00|7925.1|7922.3|7911.5|7908.7|7926.1|7923.3|7909.1|7906.3|389
1724774100000|2024-08-27 15:55:00|7911|7908.2|7905|7902.2|7914.5|7911.2|7901|7897.7|1921
1724774400000|2024-08-27 16:00:00|7904.5|7901.7|7893|7890.2|7904.5|7901.7|7891|7888.2|776
1724774700000|2024-08-27 16:05:00|7893.5|7890.7|7901.5|7897.7|7905.5|7902.2|7887.9|7884.6|1271
1724775000000|2024-08-27 16:10:00|7900.9|7898.1|7887.9|7885.1|7905.4|7902.2|7887.9|7885.1|1054
1724775300000|2024-08-27 16:15:00|7888.4|7885.6|7887.9|7885.1|7892.4|7889.6|7887.9|7885.1|400
1724775600000|2024-08-27 16:20:00|7888.9|7886.1|7877.8|7875|7889.9|7887.1|7875.8|7873|1642
1724775900000|2024-08-27 16:25:00|7878.3|7874.5|7878.8|7876|7880.8|7877.5|7874.3|7871.5|575
1724776200000|2024-08-27 16:30:00|7879.3|7875.5|7889.9|7887.1|7890.4|7887.6|7878.8|7875.5|643
1724776500000|2024-08-27 16:35:00|7890.9|7888.1|7880.9|7878.1|7894.4|7891.1|7880.9|7878.1|698
1724776800000|2024-08-27 16:40:00|7881.4|7878.6|7873.9|7871.1|7885.9|7882.6|7873.9|7871.1|995
1724777100000|2024-08-27 16:45:00|7874.9|7872.1|7870.9|7868.1|7881.4|7878.6|7870.9|7868.1|433
1724777400000|2024-08-27 16:50:00|7871.8|7869|7872.8|7870|7874.3|7871|7866.3|7863|1671
1724777700000|2024-08-27 16:55:00|7872.3|7869.5|7866.3|7862.5|7876.3|7873.5|7864.3|7861.5|764
1724778000000|2024-08-27 17:00:00|7866.8|7863.5|7872.9|7870.1|7874.3|7871.5|7861.8|7858.5|1015
1724778300000|2024-08-27 17:05:00|7873.3|7869.5|7868.9|7866.1|7873.3|7870.1|7864.3|7861.5|899
1724778600000|2024-08-27 17:10:00|7869.4|7866.6|7873.9|7871.1|7877.4|7874.1|7868.8|7865.6|1600
1724778900000|2024-08-27 17:15:00|7874.9|7872.1|7878.9|7876.1|7886.9|7884.1|7873.9|7871.1|799
1724779200000|2024-08-27 17:20:00|7877.4|7874.6|7866.8|7864|7877.4|7874.6|7863.8|7861|968
1724779500000|2024-08-27 17:25:00|7867.8|7865|7866.2|7862.4|7870.7|7867.4|7863.8|7861|550
1724779800000|2024-08-27 17:30:00|7865.8|7863|7876.7|7873.9|7878.2|7875.4|7865.8|7863|678
1724780100000|2024-08-27 17:35:00|7875.7|7872.9|7878.7|7875.9|7880.2|7876.9|7873.7|7870.4|900
1724780400000|2024-08-27 17:40:00|7879.3|7875.5|7881.8|7879|7884.2|7881|7875.7|7872.9|494
1724780700000|2024-08-27 17:45:00|7882.2|7878.4|7878.7|7875.9|7882.2|7878.9|7872.7|7869.9|287
1724781000000|2024-08-27 17:50:00|7877.7|7874.9|7877.2|7873.4|7879.2|7876.4|7873.7|7870.4|226
1724781300000|2024-08-27 17:55:00|7876.7|7872.9|7875.7|7871.9|7882.2|7878.9|7873.7|7870.9|596
1724781600000|2024-08-27 18:00:00|7876.2|7872.4|7890.7|7886.9|7891.2|7887.9|7872.7|7869.9|879
1724781900000|2024-08-27 18:05:00|7891.2|7887.4|7888.7|7885.9|7892.7|7889.4|7886.7|7883.9|1455
1724782200000|2024-08-27 18:10:00|7889.7|7886.9|7889.7|7886.9|7892.2|7888.9|7884.7|7881.4|362
1724782500000|2024-08-27 18:15:00|7890.2|7886.4|7890.6|7887.8|7895.7|7892.9|7885.7|7882.4|1403
1724782800000|2024-08-27 18:20:00|7889.7|7886.9|7871.6|7868.8|7892.7|7889.9|7869.1|7865.8|2391
1724783100000|2024-08-27 18:25:00|7872.1|7868.3|7872.9|7870.1|7880.1|7876.8|7860.6|7857.2|7463
1724783400000|2024-08-27 18:30:00|7872.5|7869.7|7881.5|7878.7|7882.5|7879.7|7872.5|7869.7|2138
1724783700000|2024-08-27 18:35:00|7881.1|7877.3|7879.5|7876.7|7885.5|7882.3|7879.5|7875.7|1336
1724784000000|2024-08-27 18:40:00|7879|7875.2|7884.5|7881.7|7887|7883.7|7875.5|7872.2|267
1724784300000|2024-08-27 18:45:00|7884|7881.2|7884.5|7880.7|7886.5|7883.2|7883.5|7879.7|326
1724784600000|2024-08-27 18:50:00|7884|7881.2|7875.4|7872.6|7885|7881.7|7874.5|7871.7|718
1724784900000|2024-08-27 18:55:00|7874.9|7872.1|7880.4|7877.6|7880.4|7877.6|7874.9|7871.7|302
1724785200000|2024-08-27 19:00:00|7879.9|7877.1|7876.9|7874.1|7882.9|7880.1|7876.9|7873.6|167
1724785500000|2024-08-27 19:05:00|7877.4|7874.6|7875.9|7872.1|7881.9|7878.6|7872.9|7869.5|961
1724785800000|2024-08-27 19:10:00|7876.3|7873.1|7879.3|7875.5|7881.9|7879.1|7874.9|7871.6|229
1724786100000|2024-08-27 19:15:00|7878.9|7876.1|7879.4|7876.6|7882.3|7878.6|7878.4|7875|221
1724786400000|2024-08-27 19:20:00|7879.8|7876|7879.3|7876.5|7881.8|7879|7878.3|7875.5|548
1724786700000|2024-08-27 19:25:00|7880.3|7877.5|7883.3|7880.5|7884.8|7882|7880.3|7877|214
1724787000000|2024-08-27 19:30:00|7883.8|7881|7880.3|7876.5|7885.3|7882.5|7879.8|7876.5|199
1724787300000|2024-08-27 19:35:00|7879.3|7877.5|7875.2|7872.4|7881.8|7878.5|7874.8|7872|353
1724787600000|2024-08-27 19:40:00|7874.8|7872|7878.3|7875.5|7878.8|7876|7874.2|7871|149
1724787900000|2024-08-27 19:45:00|7879.3|7876.5|7877.7|7873.9|7879.8|7876.9|7876.3|7872.9|29
1724788200000|2024-08-27 19:50:00|7877.2|7874.9|7881.3|7878.5|7885.7|7882.5|7876.7|7873.9|205
1724788500000|2024-08-27 19:55:00|7881.8|7878|7885.2|7882.4|7886.2|7883|7881.3|7878|172
1724788800000|2024-08-27 20:00:00|7885.8|7882|7884.8|7881|7886.2|7882.9|7882.2|7879|134
1724789100000|2024-08-27 20:05:00|7885.2|7881.4|7883.7|7880.9|7885.7|7882.4|7882.2|7878.9|39
1724789400000|2024-08-27 20:10:00|7884.2|7881.4|7883.2|7880.4|7884.7|7881.4|7881.2|7878.4|57
1724789700000|2024-08-27 20:15:00|7882.2|7879.4|7879.2|7876.4|7883.2|7880.4|7878.2|7874.9|80
1724790000000|2024-08-27 20:20:00|7880.2|7877.4|7882.2|7879.4|7882.7|7879.4|7880.2|7876.9|51
1724790300000|2024-08-27 20:25:00|7882.7|7878.9|7886.2|7882.4|7886.7|7883.4|7881.2|7878.4|291
1724790600000|2024-08-27 20:30:00|7887.3|7883.5|7900.2|7897.4|7902.7|7898.9|7886.7|7882.9|431
1724790900000|2024-08-27 20:35:00|7900.7|7897.9|7902.2|7898.4|7903.2|7899.9|7897.3|7893.9|95
1724791200000|2024-08-27 20:40:00|7902.7|7898.9|7904.2|7901.4|7904.2|7901.4|7900.2|7896.9|93
1724791500000|2024-08-27 20:45:00|7903.7|7900.9|7900.7|7896.9|7905.2|7902.4|7899.2|7895.9|94
1724791800000|2024-08-27 20:50:00|7900.2|7896.4|7896.6|7892.8|7900.7|7897.3|7896.1|7892.8|348
1724792100000|2024-08-27 20:55:00|7895.6|7891.8|7896.1|7892.3|7896.6|7892.8|7893.6|7890.3|62
1724792400000|2024-08-27 21:00:00|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|0
1724792700000|2024-08-27 21:05:00|7896.1|7893.3|7904.6|7896.8|7904.6|7896.8|7896.1|7893.3|1
1724793000000|2024-08-27 21:10:00|7905.1|7897.3|7905.1|7897.3|7906.1|7899.8|7897.6|7891.9|4
1724793300000|2024-08-27 21:15:00|7900.1|7892.8|7904.1|7896.3|7904.1|7896.3|7896.1|7892.8|15
1724793900000|2024-08-27 21:25:00|7904|7896.2|7903.6|7895.8|7904|7896.2|7903.6|7895.8|57
1724794200000|2024-08-27 21:30:00|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|0
1724795100000|2024-08-27 21:45:00|7903|7895.2|7902.5|7894.7|7903|7895.2|7900.5|7892.7|0
1724795700000|2024-08-27 21:55:00|7902|7894.2|7902|7894.2|7903.5|7898.2|7900|7892.2|1
1724803200000|2024-08-28 00:00:00|7899.2|7891.4|7904.7|7901.9|7906.7|7903.9|7896.7|7891.4|198
1724803500000|2024-08-28 00:05:00|7903.7|7900.9|7900.7|7897.9|7903.7|7900.9|7898.7|7895.9|129
1724803800000|2024-08-28 00:10:00|7901.7|7896.9|7909.7|7905.9|7913.7|7910.9|7901.7|7896.9|451
1724804100000|2024-08-28 00:15:00|7908.7|7906.9|7907.7|7904.9|7911.7|7907.9|7906.7|7903.9|110
1724804400000|2024-08-28 00:20:00|7906.7|7903.9|7905.7|7902.9|7908.7|7904.9|7904.7|7901.9|36
1724804700000|2024-08-28 00:25:00|7906.7|7903.9|7907.7|7904.9|7909.7|7906.9|7906.7|7902.9|30
1724805000000|2024-08-28 00:30:00|7908.7|7905.9|7909.7|7906.9|7910.7|7907.9|7908.7|7904.9|35
1724805300000|2024-08-28 00:35:00|7908.7|7905.9|7906.7|7903.9|7909.7|7906.9|7906.7|7903.9|36
1724805600000|2024-08-28 00:40:00|7905.7|7902.9|7906.7|7903.9|7909.7|7905.9|7905.7|7902.9|56
1724805900000|2024-08-28 00:45:00|7907.7|7902.9|7909.7|7906.9|7909.7|7906.9|7907.7|7902.9|37
1724806200000|2024-08-28 00:50:00|7908.7|7905.9|7910.7|7907.9|7912.7|7908.9|7907.7|7904.8|38
1724806500000|2024-08-28 00:55:00|7910.6|7907.8|7907.7|7904.9|7911.7|7908.8|7906.7|7903.9|120
1724806800000|2024-08-28 01:00:00|7906.7|7903.9|7909.7|7906.9|7910.7|7906.9|7902.7|7899.9|321
1724807100000|2024-08-28 01:05:00|7909.6|7906.8|7910.6|7907.8|7912.7|7909.9|7906.7|7903.8|263
1724807400000|2024-08-28 01:10:00|7911.6|7908.8|7909.7|7905.9|7912.7|7909.8|7907.6|7903.9|36
1724807700000|2024-08-28 01:15:00|7908.7|7905.8|7908.6|7905.8|7910.6|7907.8|7906.6|7903.8|28
1724808000000|2024-08-28 01:20:00|7909.6|7906.8|7907.6|7904.8|7911.6|7908.8|7907.6|7904.8|31
1724808300000|2024-08-28 01:25:00|7908.6|7905.8|7905.6|7902.8|7909.6|7906.8|7905.6|7902.8|78
1724808600000|2024-08-28 01:30:00|7906.6|7903.8|7912.6|7909.8|7914.1|7910.8|7905.6|7902.8|255
1724808900000|2024-08-28 01:35:00|7911.6|7908.8|7905.6|7902.8|7912.6|7909.8|7904.6|7901.8|158
1724809200000|2024-08-28 01:40:00|7906.6|7903.8|7911.6|7907.8|7911.6|7908.8|7904.6|7901.8|101
1724809500000|2024-08-28 01:45:00|7910.6|7908.8|7908.6|7904.8|7914.6|7911.2|7907.6|7904.8|144
1724809800000|2024-08-28 01:50:00|7907.6|7903.8|7900.6|7897.8|7908.6|7904.8|7900.6|7897.8|194
1724810100000|2024-08-28 01:55:00|7899.6|7896.8|7892.5|7889.7|7900.6|7897.8|7889.6|7886.8|139
1724810400000|2024-08-28 02:00:00|7892.6|7888.8|7892.5|7889.7|7895.6|7891.8|7889.1|7885.8|132
1724810700000|2024-08-28 02:05:00|7891.5|7888.7|7885.5|7882.7|7892.6|7889.7|7885.5|7882.7|285
1724811000000|2024-08-28 02:10:00|7884.5|7881.7|7886.5|7883.7|7889.5|7886.7|7884.5|7881.7|166
1724811300000|2024-08-28 02:15:00|7885.5|7882.7|7885.5|7882.7|7887.5|7884.7|7884.5|7881.7|76
1724811600000|2024-08-28 02:20:00|7884.5|7881.7|7882.5|7878.7|7884.5|7881.7|7881.5|7878.7|75
1724811900000|2024-08-28 02:25:00|7881.5|7879.7|7881.5|7878.7|7882.5|7879.7|7881.5|7878.7|153
1724812200000|2024-08-28 02:30:00|7882.5|7876.7|7871.5|7868.7|7882.5|7877.7|7870.5|7867.7|344
1724812500000|2024-08-28 02:35:00|7870.5|7867.7|7873.5|7870.7|7875.5|7872.7|7869.5|7866.7|228
1724812800000|2024-08-28 02:40:00|7873.4|7869.7|7881.5|7878.7|7881.5|7878.7|7873.4|7869.7|69
1724813100000|2024-08-28 02:45:00|7880.5|7877.7|7882.4|7879.6|7886.5|7882.7|7879.4|7876.6|101
1724813400000|2024-08-28 02:50:00|7882.5|7878.7|7882.4|7879.6|7887.4|7883.6|7881.4|7878.6|70
1724813700000|2024-08-28 02:55:00|7883.4|7878.6|7880.4|7877.6|7885.4|7881.6|7880.4|7876.6|71
1724814000000|2024-08-28 03:00:00|7879.4|7876.6|7876.4|7873.6|7881.4|7878.6|7876.4|7873.6|615
1724814300000|2024-08-28 03:05:00|7877.4|7874.6|7876.4|7873.6|7879.4|7876.6|7875.4|7872.6|137
1724814600000|2024-08-28 03:10:00|7877.4|7874.6|7869.4|7866.6|7877.4|7874.6|7869.4|7866.6|998
1724814900000|2024-08-28 03:15:00|7870.4|7867.6|7877.3|7874.5|7879.4|7876.6|7869.4|7866.6|107
1724815200000|2024-08-28 03:20:00|7877.4|7873.5|7876.4|7873.6|7879.4|7875.6|7876.4|7872.6|23
1724815500000|2024-08-28 03:25:00|7877.4|7874.5|7881.3|7878.5|7881.4|7878.6|7877.3|7874.5|34
1724815800000|2024-08-28 03:30:00|7880.4|7877.6|7880.3|7876.5|7881.3|7878.5|7879.3|7875.5|38
1724816100000|2024-08-28 03:35:00|7881.3|7877.5|7881.3|7877.5|7881.3|7878.5|7880.3|7876.5|21
1724816400000|2024-08-28 03:40:00|7880.3|7876.5|7878.3|7874.5|7881.3|7877.5|7877.3|7874.5|41
1724816700000|2024-08-28 03:45:00|7877.8|7875.5|7881.3|7878.5|7882.3|7879.5|7877.8|7874.5|44
1724817000000|2024-08-28 03:50:00|7882.3|7879|7882.3|7878.5|7883.3|7880.5|7881.3|7877.5|19
1724817300000|2024-08-28 03:55:00|7881.3|7879.5|7880.3|7877.5|7882.3|7879.5|7880.3|7877.5|39
1724817600000|2024-08-28 04:00:00|7881.3|7878.5|7881.3|7878.5|7882.3|7879.5|7880.3|7877.5|63
1724817900000|2024-08-28 04:05:00|7880.3|7877.5|7876.3|7872.5|7881.3|7878.5|7875.2|7872.4|120
1724818200000|2024-08-28 04:10:00|7876.2|7872.4|7877.2|7874.4|7878.2|7875.4|7875.2|7872.4|105
1724818500000|2024-08-28 04:15:00|7878.2|7872.4|7876.2|7873.4|7878.2|7874.4|7874.2|7871.4|44
1724818800000|2024-08-28 04:20:00|7877.2|7874.4|7875.2|7872.4|7877.2|7874.4|7875.2|7872.4|26
1724819100000|2024-08-28 04:25:00|7874.2|7871.4|7875.2|7872.4|7875.2|7872.4|7873.2|7870.4|31
1724819400000|2024-08-28 04:30:00|7876.2|7873.4|7873.2|7870.4|7876.2|7873.4|7873.2|7870.4|25
1724819700000|2024-08-28 04:35:00|7872.2|7869.4|7870.2|7867.4|7872.2|7869.4|7870.2|7867.4|34
1724820000000|2024-08-28 04:40:00|7869.2|7866.4|7872.2|7868.4|7874.2|7871.4|7868.2|7865.4|459
1724820300000|2024-08-28 04:45:00|7871.2|7869.4|7870.2|7867.4|7874.2|7871.4|7869.2|7866.4|142
1724820600000|2024-08-28 04:50:00|7871.2|7868.3|7872.2|7869.4|7874.1|7870.4|7871.1|7867.4|14
1724820900000|2024-08-28 04:55:00|7872.1|7868.4|7871.1|7867.3|7874.2|7871.4|7870.1|7866.3|68
1724821200000|2024-08-28 05:00:00|7872.2|7868.3|7873.1|7869.3|7874.1|7870.3|7871.1|7868.3|31
1724821500000|2024-08-28 05:05:00|7872.1|7870.3|7870.1|7867.3|7873.1|7870.3|7870.1|7867.3|349
1724821800000|2024-08-28 05:10:00|7869.1|7865.3|7871.1|7868.3|7873.1|7870.3|7867.1|7864.3|301
1724822100000|2024-08-28 05:15:00|7872.1|7869.3|7869.1|7865.3|7873.1|7870.3|7868.1|7865.3|39
1724822400000|2024-08-28 05:20:00|7870.1|7866.3|7863|7860.2|7870.1|7867.3|7862|7859.2|226
1724822700000|2024-08-28 05:25:00|7864|7860.3|7867|7863.2|7869|7865.3|7864|7860.2|54
1724823000000|2024-08-28 05:30:00|7866.1|7864.2|7861|7858.2|7868.1|7865.3|7859|7855.2|275
1724823300000|2024-08-28 05:35:00|7862|7859.2|7864|7861.2|7864|7861.2|7861|7857.7|562
1724823600000|2024-08-28 05:40:00|7865|7862.2|7863|7859.2|7867|7863.2|7862|7859.2|122
1724823900000|2024-08-28 05:45:00|7862|7860.2|7867|7864.2|7868|7865.2|7862|7858.2|187
1724824200000|2024-08-28 05:50:00|7866|7863.2|7871|7868.2|7873|7870.2|7866|7863.2|704
1724824500000|2024-08-28 05:55:00|7870|7867.2|7868|7865.2|7871|7868.2|7868|7865.2|241
1724824800000|2024-08-28 06:00:00|7869|7866.2|7870|7867.2|7871|7868.2|7867|7864.2|452
1724825100000|2024-08-28 06:05:00|7869|7866.2|7875|7872.2|7877|7874.2|7869|7866.2|349
1724825400000|2024-08-28 06:10:00|7874|7871.2|7870|7867.2|7875|7872.2|7868|7865.2|264
1724825700000|2024-08-28 06:15:00|7871|7866.2|7869|7865.2|7875|7872.2|7868|7865.2|263
1724826000000|2024-08-28 06:20:00|7868|7866.2|7869|7866.2|7874|7871.2|7867|7864.2|478
1724826300000|2024-08-28 06:25:00|7870|7865.2|7879|7875.2|7880|7876.2|7868|7865.2|297
1724826600000|2024-08-28 06:30:00|7878|7876.2|7880|7877.2|7882|7879.2|7876|7873.2|465
1724826900000|2024-08-28 06:35:00|7881|7877.7|7881|7878.2|7882|7879.2|7875|7872.2|817
1724827200000|2024-08-28 06:40:00|7882|7879.2|7877|7874.2|7884|7881.2|7874|7871.2|1114
1724827500000|2024-08-28 06:45:00|7876|7873.2|7878|7875.2|7880|7877.2|7873|7870.2|416
1724827800000|2024-08-28 06:50:00|7879|7876.2|7877|7874.2|7880|7876.2|7873|7870.2|433
1724828100000|2024-08-28 06:55:00|7878|7875.2|7878|7874.2|7881|7877.2|7874|7871.2|428
1724828400000|2024-08-28 07:00:00|7877|7873.2|7863.9|7861.1|7879|7876.2|7862.9|7859.1|925
1724828700000|2024-08-28 07:05:00|7864.9|7862.1|7866|7863.2|7866.9|7864.1|7859.9|7857.1|826
1724829000000|2024-08-28 07:10:00|7865|7862.2|7865|7862.2|7872.9|7870.1|7864.9|7862.1|387
1724829300000|2024-08-28 07:15:00|7866|7863.1|7872.9|7870.1|7872.9|7870.1|7865.9|7863.1|296
1724829600000|2024-08-28 07:20:00|7872.4|7869.1|7865.9|7862.1|7872.4|7869.6|7862.9|7860.1|651
1724829900000|2024-08-28 07:25:00|7866.9|7863.1|7859.9|7857.1|7866.9|7864.1|7858.9|7856.1|1433
1724830200000|2024-08-28 07:30:00|7860.9|7858.1|7855.9|7853.1|7864.9|7862.1|7853.8|7851|905
1724830500000|2024-08-28 07:35:00|7854.9|7852.1|7860.9|7858.1|7860.9|7858.1|7846.9|7844.1|1258
1724830800000|2024-08-28 07:40:00|7861.8|7859|7855.8|7853|7868.8|7865.1|7852.8|7850|1052
1724831100000|2024-08-28 07:45:00|7854.8|7852|7851.8|7849|7854.8|7852|7846.8|7844|1069
1724831400000|2024-08-28 07:50:00|7850.8|7848|7848.8|7846|7851.8|7849|7846.8|7844|828
1724831700000|2024-08-28 07:55:00|7849.8|7847|7850.8|7848|7855.3|7852|7846.8|7844|872
1724832000000|2024-08-28 08:00:00|7851.8|7849|7825.7|7822.9|7854.8|7852|7825.7|7822.9|4962
1724832300000|2024-08-28 08:05:00|7825.8|7823|7825.8|7822|7829.8|7826|7821.8|7818.9|1248
1724832600000|2024-08-28 08:10:00|7824.8|7823|7824.7|7821.9|7831.7|7828.9|7823.7|7820.9|1002
1724832900000|2024-08-28 08:15:00|7825.7|7822.9|7825.7|7822.9|7830.7|7827.9|7822.7|7819.9|1539
1724833200000|2024-08-28 08:20:00|7824.7|7821.9|7801.7|7798.9|7825.7|7822.9|7801.7|7798.9|3623
1724833500000|2024-08-28 08:25:00|7800.7|7797.9|7771.7|7767.9|7800.7|7797.9|7771.2|7767.9|10324
1724833800000|2024-08-28 08:30:00|7770.7|7768.9|7794.7|7791.9|7794.7|7791.9|7767.7|7764.9|6653
1724834100000|2024-08-28 08:35:00|7793.7|7790.9|7812.7|7809.9|7813.7|7810.9|7789.7|7786.9|5805
1724834400000|2024-08-28 08:40:00|7811.7|7808.9|7810.7|7807.9|7819.7|7816.9|7808.7|7805.9|2468
1724834700000|2024-08-28 08:45:00|7809.7|7806.9|7803.7|7800.9|7811.7|7807.9|7800.7|7797.9|1382
1724835000000|2024-08-28 08:50:00|7804.7|7801.9|7800.7|7797.9|7807.7|7804.9|7797.7|7793.9|2233
1724835300000|2024-08-28 08:55:00|7801.7|7798.9|7817.7|7814.9|7820.2|7816.9|7797.7|7794.9|2201
1724835600000|2024-08-28 09:00:00|7816.7|7813.9|7814.7|7811.9|7827.7|7824.9|7812.7|7809.9|2636
1724835900000|2024-08-28 09:05:00|7813.7|7810.9|7803.6|7800.8|7817.7|7814.9|7801.6|7798.8|2261
1724836200000|2024-08-28 09:10:00|7802.6|7799.8|7796.6|7792.8|7803.6|7800.8|7795.6|7792.8|1931
1724836500000|2024-08-28 09:15:00|7795.6|7793.8|7787.6|7784.8|7799.6|7795.8|7784.6|7781.8|2111
1724836800000|2024-08-28 09:20:00|7786.6|7783.8|7788.5|7785.7|7788.6|7785.8|7781.6|7778.8|714
1724837100000|2024-08-28 09:25:00|7788.6|7785.8|7790.5|7787.7|7791.6|7788.7|7784.6|7781.8|1703
1724837400000|2024-08-28 09:30:00|7789.5|7786.7|7803.5|7800.7|7807.5|7803.7|7789.5|7786.7|2289
1724837700000|2024-08-28 09:35:00|7804.5|7801.7|7803.5|7800.7|7811.5|7808.7|7803.5|7799.7|1153
1724838000000|2024-08-28 09:40:00|7804.5|7801.7|7801.5|7798.7|7805.5|7802.2|7798.5|7795.2|726
1724838300000|2024-08-28 09:45:00|7800.5|7797.7|7798.5|7795.7|7803.5|7800.7|7795.5|7792.7|1120
1724838600000|2024-08-28 09:50:00|7799.5|7796.7|7796.5|7793.7|7801.5|7798.7|7793.5|7790.7|1873
1724838900000|2024-08-28 09:55:00|7795.5|7792.7|7791.4|7788.6|7796.5|7792.7|7788.4|7785.6|1250
1724839200000|2024-08-28 10:00:00|7790.4|7787.6|7791.4|7788.6|7794.4|7791.6|7779.4|7776.6|2028
1724839500000|2024-08-28 10:05:00|7792.4|7789.6|7786.4|7783.6|7795.4|7792.6|7782.4|7779.6|1357
1724839800000|2024-08-28 10:10:00|7787.4|7784.6|7783.4|7780.6|7789.4|7786.6|7779.4|7775.6|1005
1724840100000|2024-08-28 10:15:00|7782.4|7779.6|7776.4|7772.6|7785.4|7782.6|7775.4|7772.6|645
1724840400000|2024-08-28 10:20:00|7777.4|7773.6|7775.4|7772.6|7780.4|7777.6|7772.4|7769.6|1738
1724840700000|2024-08-28 10:25:00|7776.4|7771.6|7755.3|7752.5|7776.4|7772.6|7750.3|7747.5|5010
1724841000000|2024-08-28 10:30:00|7754.3|7751.5|7762.3|7759.5|7767.3|7764.5|7750.3|7747.5|4782
1724841300000|2024-08-28 10:35:00|7761.3|7758.5|7753.3|7750.5|7761.3|7758.5|7749.3|7746.5|3840
1724841600000|2024-08-28 10:40:00|7754.3|7751.5|7737.3|7734.5|7756.3|7753.5|7733.3|7730.5|2519
1724841900000|2024-08-28 10:45:00|7736.3|7733.5|7737.3|7734.5|7742.3|7739.5|7735.3|7732.5|2102
1724842200000|2024-08-28 10:50:00|7738.3|7733.5|7742.3|7739.5|7746.3|7743.5|7736.3|7733.5|1559
1724842500000|2024-08-28 10:55:00|7741.3|7738.5|7739.3|7736.5|7746.3|7743.5|7737.3|7734.5|1284
1724842800000|2024-08-28 11:00:00|7740.3|7737.5|7720.3|7717.5|7740.3|7737.5|7720.2|7717.4|1389
1724843100000|2024-08-28 11:05:00|7721.3|7718.4|7732.3|7729.5|7734.3|7731.4|7717.3|7714.4|2523
1724843400000|2024-08-28 11:10:00|7732.2|7729.4|7734.2|7731.4|7742.3|7739.5|7731.2|7728.4|2355
1724843700000|2024-08-28 11:15:00|7735.2|7732.4|7745.3|7742.5|7748.3|7745.4|7733.2|7730.4|1524
1724844000000|2024-08-28 11:20:00|7745.2|7742.4|7740.2|7737.4|7745.3|7742.5|7736.2|7733.4|1116
1724844300000|2024-08-28 11:25:00|7741.2|7738.4|7751.2|7748.4|7753.2|7750.4|7740.2|7736.4|1634
1724844600000|2024-08-28 11:30:00|7752.2|7747.4|7751.2|7748.4|7754.2|7750.4|7747.2|7744.4|1850
1724844900000|2024-08-28 11:35:00|7750.7|7747.4|7745.2|7742.4|7753.2|7750.4|7745.2|7742.4|708
1724845200000|2024-08-28 11:40:00|7746.2|7743.4|7749.2|7746.4|7750.2|7747.4|7745.2|7742.4|750
1724845500000|2024-08-28 11:45:00|7748.2|7744.4|7745.2|7742.4|7751.2|7748.4|7742.2|7739.4|1104
1724845800000|2024-08-28 11:50:00|7746.2|7743.4|7757.2|7754.4|7758.2|7755.4|7744.2|7741.4|780
1724846100000|2024-08-28 11:55:00|7756.2|7753.4|7764.2|7760.4|7768.2|7765.4|7756.2|7753.4|3043
1724846400000|2024-08-28 12:00:00|7763.2|7761.4|7763.2|7760.4|7765.2|7762.4|7753.2|7749.4|2093
1724846700000|2024-08-28 12:05:00|7764.2|7760.9|7762.2|7759.4|7773.2|7770.4|7761.2|7758.4|1810
1724847000000|2024-08-28 12:10:00|7761.2|7758.4|7753.2|7750.4|7763.2|7760.4|7750.2|7747.4|2088
1724847300000|2024-08-28 12:15:00|7754.2|7751.4|7759.2|7756.4|7764.2|7761.4|7748.2|7744.4|749
1724847600000|2024-08-28 12:20:00|7760.2|7757.4|7763.2|7760.4|7765.2|7762.4|7755.2|7752.4|1279
1724677500000|2024-08-26 13:05:00|8026.3|8021.9|8035.8|8033|8041.3|8038.5|8024.3|8021.5|1848
1724677800000|2024-08-26 13:10:00|8035.3|8032.5|8040.2|8037.4|8044.3|8041|8031.3|8028.5|1096
1724678100000|2024-08-26 13:15:00|8038.8|8036|8032.2|8029.4|8039.8|8037|8024.6|8021.8|1272
1724678400000|2024-08-26 13:20:00|8032.7|8029.9|8039.7|8036.9|8042.1|8039.3|8032.7|8029.9|591
1724678700000|2024-08-26 13:25:00|8039.2|8036.4|8040.7|8037.9|8042.1|8038.4|8033.2|8029.9|2514
1724679000000|2024-08-26 13:30:00|8040.8|8038|8043.1|8040.3|8054.7|8051.4|8039.2|8035.9|2131
1724679300000|2024-08-26 13:35:00|8043.6|8040.8|8048.1|8045.3|8051.1|8048.3|8033.5|8029.8|1979
1724679600000|2024-08-26 13:40:00|8048.6|8045.8|8054.6|8051.8|8057.1|8054.3|8043.6|8040.8|1360
1724679900000|2024-08-26 13:45:00|8055.1|8052.3|8054.2|8051.4|8057.1|8053.8|8050.2|8046.8|1279
1724680200000|2024-08-26 13:50:00|8055.1|8052.3|8051.8|8049|8059.7|8056.4|8050.2|8047.4|2093
1724680500000|2024-08-26 13:55:00|8052.2|8049.4|8057.2|8054.4|8060.8|8057.4|8051.8|8048.4|885
1724680800000|2024-08-26 14:00:00|8056.1|8053.3|8058.1|8055.3|8062.7|8059.4|8054.2|8051.4|1059
1724681100000|2024-08-26 14:05:00|8058.7|8054.9|8056|8053.2|8060.1|8057.3|8052|8049.2|1203
1724681400000|2024-08-26 14:10:00|8055.6|8052.8|8060.4|8057.6|8061.4|8058.1|8052|8049.2|866
1724681700000|2024-08-26 14:15:00|8060.9|8058.1|8041.9|8039.1|8062.4|8059.6|8040.9|8037.6|1978
1724682000000|2024-08-26 14:20:00|8040.9|8038.1|8018.3|8014.5|8042.9|8040.1|8012.3|8009|2735
1724682300000|2024-08-26 14:25:00|8017.8|8015|8036|8033.2|8038.5|8035.2|8012.8|8009.5|3256
1724682600000|2024-08-26 14:30:00|8035|8032.2|8040|8037.2|8044.5|8041.2|8034.4|8031.2|1312
1724682900000|2024-08-26 14:35:00|8039.5|8036.7|8026|8023.2|8040.5|8037.3|8017.5|8013.7|1538
1724683200000|2024-08-26 14:40:00|8026.5|8023.7|8028|8025.2|8031.6|8028.3|8020.5|8017.2|664
1724683500000|2024-08-26 14:45:00|8027|8024.2|8018.3|8014.5|8034.4|8031.1|8017.8|8014.5|1152
1724683800000|2024-08-26 14:50:00|8017.8|8015|8026.9|8024.1|8028.4|8025.1|8016.3|8013.1|642
1724684100000|2024-08-26 14:55:00|8027.5|8023.7|8025|8022.2|8030.5|8027.2|8022.5|8019.2|415
1724684400000|2024-08-26 15:00:00|8025.5|8021.7|8017.9|8015.1|8026|8022.7|8015.9|8013.1|583
1724684700000|2024-08-26 15:05:00|8018|8015.2|8022.5|8019.7|8029.5|8026.2|8014.9|8011.6|1713
1724685000000|2024-08-26 15:10:00|8022|8019.2|8028|8025.2|8036|8032.7|8017|8013.2|888
1724685300000|2024-08-26 15:15:00|8027.5|8024.7|8026|8023.2|8030.5|8027.2|8020|8016.7|1144
1724685600000|2024-08-26 15:20:00|8025.9|8023.1|8025.9|8023.1|8032.6|8029.3|8022|8018.7|1807
1724685900000|2024-08-26 15:25:00|8026.4|8023.6|8025.5|8021.7|8029.4|8026.1|8017.4|8014.1|1086
1724686200000|2024-08-26 15:30:00|8024.9|8022.1|8010.8|8008|8026.9|8024.1|8006.3|8003.5|1356
1724686500000|2024-08-26 15:35:00|8011.8|8009|8016.8|8014|8020.7|8017.9|8006.8|8004|1259
1724686800000|2024-08-26 15:40:00|8017.3|8014.5|8025.2|8022.4|8027.3|8024|8016.3|8013.5|946
1724687100000|2024-08-26 15:45:00|8024.7|8021.9|8018.1|8014.3|8032.2|8028.9|8013.6|8010.3|2071
1724687400000|2024-08-26 15:50:00|8017.6|8014.8|8009.6|8006.8|8019.1|8015.8|8006.5|8003.7|1409
1724687700000|2024-08-26 15:55:00|8009.1|8006.3|8011.7|8008.9|8014.2|8010.9|8001.6|7998.3|2708
1724688000000|2024-08-26 16:00:00|8011.2|8008.4|8015.7|8012.9|8017.1|8013.9|8005.6|8002.8|993
1724688300000|2024-08-26 16:05:00|8015.6|8012.8|8000.5|7997.7|8015.6|8012.8|7997.1|7993.8|992
1724688600000|2024-08-26 16:10:00|7999.6|7996.8|8004.6|8001.8|8008.1|8004.8|7999.6|7996.8|523
1724688900000|2024-08-26 16:15:00|8005.5|8002.7|8003|8000.2|8010.6|8007.8|8003|8000.2|554
1724689200000|2024-08-26 16:20:00|8003.5|8000.7|8006.5|8003.7|8007.5|8004.7|8000.4|7997.2|1771
1724689500000|2024-08-26 16:25:00|8007|8003.2|8006|8003.2|8008.5|8005.7|8002.5|7999.2|353
1724689800000|2024-08-26 16:30:00|8006.5|8003.7|8001.5|7998.7|8008.5|8005.7|8000.4|7997.1|430
1724690100000|2024-08-26 16:35:00|8002.4|7999.6|8009|8006.2|8009.9|8006.7|7999.4|7996.1|383
1724690400000|2024-08-26 16:40:00|8009.5|8006.7|8006.4|8003.6|8010.4|8007.6|7998.3|7995.5|1387
1724690700000|2024-08-26 16:45:00|8006.9|8004.1|8005.9|8003.1|8013.9|8011.1|8004.8|8001.6|452
1724691000000|2024-08-26 16:50:00|8006.4|8003.6|8018|8015.2|8021|8017.7|8005.9|8003.1|909
1724691300000|2024-08-26 16:55:00|8018.4|8015.6|8014.4|8011.6|8019|8015.7|8011.4|8008.1|241
1724691600000|2024-08-26 17:00:00|8014.9|8012.1|8026.5|8023.7|8028.5|8025.2|8012.4|8009.1|1243
1724691900000|2024-08-26 17:05:00|8026|8023.2|8021.5|8018.7|8027|8023.7|8017.4|8013.7|358
1724692200000|2024-08-26 17:10:00|8022|8018.2|8033.5|8030.7|8034.5|8031.7|8021.5|8018.2|788
1724692500000|2024-08-26 17:15:00|8034|8030.2|8021.5|8018.7|8034.1|8030.8|8018.4|8015.6|449
1724692800000|2024-08-26 17:20:00|8022|8019.2|8023.6|8020.8|8027|8023.8|8019.5|8016.2|371
1724693100000|2024-08-26 17:25:00|8022.6|8019.8|8021.5|8018.7|8028|8024.7|8020.5|8017.2|418
1724693400000|2024-08-26 17:30:00|8020.6|8017.8|8020.5|8017.7|8022.5|8019.2|8015.5|8012.2|448
1724693700000|2024-08-26 17:35:00|8021|8017.2|8019.5|8016.7|8023.5|8020.2|8017.5|8013.7|253
1724694000000|2024-08-26 17:40:00|8020|8016.2|8023.6|8020.8|8024.1|8020.8|8018.5|8015.3|564
1724694300000|2024-08-26 17:45:00|8024.1|8020.3|8025.1|8022.3|8026.1|8022.9|8019.1|8016.3|1042
1724694600000|2024-08-26 17:50:00|8024.7|8021.9|8024.6|8021.8|8028.7|8025.9|8020.6|8017.2|1062
1724694900000|2024-08-26 17:55:00|8024.5|8021.7|8028.6|8025.8|8029.2|8025.9|8023.6|8020.5|1694
1724695200000|2024-08-26 18:00:00|8028.2|8025.4|8036.8|8034|8039.3|8036|8026.7|8023.4|1288
1724695500000|2024-08-26 18:05:00|8037.3|8033.5|8041.9|8039.1|8043.4|8040.1|8033.8|8030.6|1348
1724695800000|2024-08-26 18:10:00|8042.9|8038.6|8044.9|8042.1|8045.4|8042.1|8037.8|8034.5|771
1724696100000|2024-08-26 18:15:00|8045.4|8041.6|8049.4|8045.6|8052.4|8049.2|8040.9|8038.1|2328
1724696400000|2024-08-26 18:20:00|8049|8045.2|8044.4|8041.6|8051.9|8049.1|8043.9|8040.6|2230
1724696700000|2024-08-26 18:25:00|8043.9|8041.1|8047.8|8045|8049.4|8046.1|8037.6|8034.4|6225
1724697000000|2024-08-26 18:30:00|8047.7|8044.9|8048.8|8046|8050.3|8047|8045.8|8042.4|837
1724697300000|2024-08-26 18:35:00|8049.8|8047|8051.8|8049|8054.3|8051|8048.8|8046|586
1724697600000|2024-08-26 18:40:00|8051.9|8049.1|8053.4|8050.6|8054.4|8050.6|8050.9|8047.6|278
1724697900000|2024-08-26 18:45:00|8053.8|8051|8049.3|8045.5|8054.4|8051|8048.8|8045.5|284
1724698200000|2024-08-26 18:50:00|8048.8|8046|8045.8|8043|8049.3|8046|8045.8|8042.5|257
1724698500000|2024-08-26 18:55:00|8046.3|8043.5|8044.8|8042|8047.3|8044|8040.7|8037.4|416
1724698800000|2024-08-26 19:00:00|8045.2|8042.4|8042.2|8038.4|8047.2|8044|8041.7|8038.4|114
1724699100000|2024-08-26 19:05:00|8042.7|8038.9|8038.7|8035.9|8042.7|8039.9|8035.7|8032.4|217
1724699400000|2024-08-26 19:10:00|8039.2|8035.4|8036.2|8033.4|8039.7|8036.4|8033.7|8030.4|136
1724699700000|2024-08-26 19:15:00|8035.7|8032.9|8030.7|8026.9|8036.2|8033.4|8029.7|8026.4|203
1724700000000|2024-08-26 19:20:00|8030.2|8026.4|8034.2|8030.4|8034.2|8030.9|8029.7|8026.4|48
1724700300000|2024-08-26 19:25:00|8033.6|8030.8|8030.2|8026.4|8034.2|8030.8|8028.2|8024.9|178
1724700600000|2024-08-26 19:30:00|8029.2|8026.8|8030.2|8027.4|8034.2|8031.4|8029.2|8026.4|99
1724700900000|2024-08-26 19:35:00|8029.7|8026.9|8025.1|8021.3|8030.7|8027.4|8024.6|8021.3|168
1724701200000|2024-08-26 19:40:00|8027.1|8023.3|8026.6|8023.8|8031.6|8028.8|8026.6|8023.3|115
1724701500000|2024-08-26 19:45:00|8026.5|8023.7|8024.7|8021.9|8027.1|8024.3|8023.5|8020.3|248
1724701800000|2024-08-26 19:50:00|8026.1|8022.3|8025.6|8022.8|8027.1|8023.9|8024.1|8021.3|125
1724702100000|2024-08-26 19:55:00|8025.1|8022.3|8020.6|8016.8|8025.1|8022.3|8019.1|8015.8|212
1724702400000|2024-08-26 20:00:00|8021.1|8017.3|8018.1|8014.3|8023.1|8019.8|8016.1|8012.3|178
1724702700000|2024-08-26 20:05:00|8017.5|8014.7|8016.1|8013.3|8017.5|8014.7|8013.5|8009.8|125
1724703000000|2024-08-26 20:10:00|8015.6|8012.8|8017.1|8013.3|8018.6|8015.3|8013.5|8010.3|185
1724703300000|2024-08-26 20:15:00|8016.6|8012.8|8017.6|8014.8|8018|8014.8|8015.6|8012.3|123
1724703600000|2024-08-26 20:20:00|8018.6|8015.8|8016.1|8012.3|8020.1|8017.2|8016.1|8012.3|74
1724703900000|2024-08-26 20:25:00|8015.6|8012.8|8018.6|8015.8|8020.1|8016.8|8015.6|8012.3|15
1724704200000|2024-08-26 20:30:00|8019.1|8015.3|8020.1|8016.3|8020.1|8016.8|8018.5|8015.3|21
1724704500000|2024-08-26 20:35:00|8019.5|8016.7|8021.1|8017.3|8021.1|8017.9|8019.1|8015.7|52
1724704800000|2024-08-26 20:40:00|8020.6|8016.8|8020|8017.2|8022.1|8018.7|8018.6|8015.8|31
1724705100000|2024-08-26 20:45:00|8019.5|8016.7|8023.1|8020.3|8025.1|8021.8|8019.5|8016.2|108
1724705400000|2024-08-26 20:50:00|8023.6|8019.3|8024.1|8020.3|8026.1|8022.8|8021.6|8017.8|147
1724705700000|2024-08-26 20:55:00|8023.6|8020.8|8022.6|8018.8|8024.1|8020.8|8019.7|8015.9|94
1724706000000|2024-08-26 21:00:00|8022.1|8019.3|8028.6|8024.8|8030.5|8025.3|8022.1|8018.7|2
1724706300000|2024-08-26 21:05:00|8027.6|8024.3|8027.6|8023.8|8028.1|8024.3|8027.6|8019.8|0
1724706600000|2024-08-26 21:10:00|8026.6|8023.2|8024.9|8017.1|8027.9|8023.6|8024|8017.1|138
1724706900000|2024-08-26 21:15:00|8023|8015.2|8024|8020.2|8027|8022.7|8018|8014.2|3
1724707200000|2024-08-26 21:20:00|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|8023.9|8020.1|0
1724707500000|2024-08-26 21:25:00|8025.9|8021.1|8028.9|8021.1|8028.9|8023.1|8024|8017.6|3
1724707800000|2024-08-26 21:30:00|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|8025.9|8022.1|0
1724708100000|2024-08-26 21:35:00|8025.4|8022.6|8025.9|8022.1|8025.9|8022.6|8025.4|8022.1|0
1724708400000|2024-08-26 21:40:00|8026|8022.2|8027.9|8024.1|8027.9|8024.6|8026|8022.2|4
1724708700000|2024-08-26 21:45:00|8027.4|8024.6|8027.9|8024.1|8027.9|8024.6|8027.3|8024.1|3
1724709000000|2024-08-26 21:50:00|8028.9|8025.1|8027.4|8023.6|8029.9|8025.1|8027.4|8020.1|0
1724709300000|2024-08-26 21:55:00|8027.3|8023.5|8029.9|8022.1|8032.2|8026.5|8026.3|8020.1|19
1724716800000|2024-08-27 00:00:00|8027|8019.2|8020.4|8016.6|8028.4|8024.6|8019.4|8015.6|73
1724717100000|2024-08-27 00:05:00|8019.9|8017.1|8023.9|8020.1|8026.9|8023.1|8017.9|8014.6|47
1724717400000|2024-08-27 00:10:00|8024.4|8020.6|8025.4|8021.6|8026.4|8022.6|8022.9|8019.7|5
1724717700000|2024-08-27 00:15:00|8024.4|8021.1|8022.9|8020.1|8024.4|8021.6|8022.9|8020.1|9
1724718000000|2024-08-27 00:20:00|8023.9|8021.1|8025.4|8022.6|8027.4|8024.1|8023.9|8020.6|4
1724718300000|2024-08-27 00:25:00|8026.4|8023.1|8023.4|8019.6|8026.4|8023.1|8021.4|8017.6|14
1724718600000|2024-08-27 00:30:00|8021.9|8020.6|8024.4|8020.6|8024.9|8021.7|8021.9|8018.6|52
1724718900000|2024-08-27 00:35:00|8023.9|8020.1|8024.9|8022.1|8026.9|8023.1|8022.5|8019.1|10
1724719200000|2024-08-27 00:40:00|8024.5|8021.1|8023.4|8019.6|8025.5|8022.1|8021.4|8018.6|21
1724719500000|2024-08-27 00:45:00|8023.9|8020.1|8019.9|8016.1|8023.9|8020.1|8019.4|8016.1|7
1724719800000|2024-08-27 00:50:00|8020.4|8016.6|8021.3|8017.5|8021.4|8018.1|8016.4|8013.6|30
1724720100000|2024-08-27 00:55:00|8020.8|8018|8020.8|8017|8021.9|8019|8018.8|8015.5|143
1724720400000|2024-08-27 01:00:00|8019.8|8016|8016.8|8013|8022.9|8019.1|8015.9|8012.5|64
1724720700000|2024-08-27 01:05:00|8016.3|8012.5|8011.8|8009|8018.3|8015|8010.8|8007.5|112
1724847900000|2024-08-28 12:25:00|7762.2|7759.4|7761.2|7758.4|7765.2|7762.4|7755.2|7752.4|820
1724848200000|2024-08-28 12:30:00|7762.2|7757.4|7757.2|7754.4|7765.2|7762.4|7756.2|7753.4|664
1724848500000|2024-08-28 12:35:00|7758.2|7756.4|7767.2|7764.4|7772.2|7769.4|7757.2|7756.4|1691
1724848800000|2024-08-28 12:40:00|7766.7|7763.4|7769.2|7766.4|7775.2|7772.3|7766.2|7763.4|1202
1724849100000|2024-08-28 12:45:00|7770.1|7767.3|7790.2|7787.4|7792.2|7789.4|7767.1|7764.3|2182
1724849400000|2024-08-28 12:50:00|7791.2|7788.4|7806.2|7802.4|7808.2|7805.4|7789.7|7786.4|4390
1724849700000|2024-08-28 12:55:00|7805.2|7802.9|7799.7|7796.9|7808.2|7805.4|7795.2|7792.4|2136
1724850000000|2024-08-28 13:00:00|7799.2|7796.4|7791.2|7788.4|7802.2|7798.4|7786.2|7783.4|2791
1724850300000|2024-08-28 13:05:00|7790.2|7787.4|7818.2|7815.4|7820.2|7817.4|7790.1|7787.3|2566
1724850600000|2024-08-28 13:10:00|7820.2|7816.4|7799.1|7796.3|7820.2|7817.4|7793.1|7790.3|2343
1724850900000|2024-08-28 13:15:00|7800.1|7797.3|7793.1|7790.3|7808.1|7804.3|7785.1|7782.3|1958
1724851200000|2024-08-28 13:20:00|7792.1|7789.3|7779.1|7776.3|7793.1|7790.3|7773.1|7770.3|1926
1724851500000|2024-08-28 13:25:00|7780.1|7777.3|7786.1|7782.3|7789.1|7786.3|7780.1|7776.3|820
1724851800000|2024-08-28 13:30:00|7785.6|7783.3|7767.1|7764.3|7786.1|7783.3|7764.1|7761.3|2182
1724852100000|2024-08-28 13:35:00|7768.1|7765.3|7794.1|7791.3|7797.1|7793.3|7762.1|7759.3|3255
1724852400000|2024-08-28 13:40:00|7795.1|7792.3|7793.1|7790.3|7796.1|7793.3|7779.1|7775.3|1650
1724852700000|2024-08-28 13:45:00|7792.1|7789.3|7795.1|7792.3|7796.1|7793.2|7778.1|7775.3|1667
1724853000000|2024-08-28 13:50:00|7796.1|7793.3|7782|7779.2|7798.1|7795.3|7776|7772.2|1450
1724853300000|2024-08-28 13:55:00|7781|7778.2|7783.1|7779.3|7792|7788.3|7780|7777.2|1276
1724853600000|2024-08-28 14:00:00|7784.1|7780.3|7794.1|7791.3|7797.1|7794.3|7778|7775.2|1352
1724853900000|2024-08-28 14:05:00|7794|7791.2|7793.1|7790.3|7805|7801.2|7786|7783.2|1639
1724854200000|2024-08-28 14:10:00|7794|7791.2|7772|7769.2|7797.1|7794.3|7767|7762.2|2741
1724854500000|2024-08-28 14:15:00|7771|7768.2|7761|7758.2|7772|7769.2|7748|7745.2|3311
1724854800000|2024-08-28 14:20:00|7760|7757.2|7754|7750.2|7762|7759.2|7750|7747.2|1342
1724855100000|2024-08-28 14:25:00|7755|7752.2|7754.9|7751.1|7758|7754.2|7749|7746.1|2005
1724855400000|2024-08-28 14:30:00|7755|7751.2|7769|7766.2|7778|7775.2|7729.9|7727.1|7456
1724855700000|2024-08-28 14:35:00|7768.9|7765.1|7783.9|7781.1|7803|7799.2|7768|7765.1|8936
1724856000000|2024-08-28 14:40:00|7784.9|7782.1|7784.9|7782.1|7786.9|7784.1|7767.9|7765.1|2460
1724856300000|2024-08-28 14:45:00|7783.9|7781.1|7789|7785.2|7799|7796.2|7782.9|7780.1|2742
1724856600000|2024-08-28 14:50:00|7788|7784.1|7812.9|7810.1|7816.9|7814.1|7777.9|7775.1|5494
1724856900000|2024-08-28 14:55:00|7811.9|7809.1|7824|7820.2|7827|7824.2|7807.4|7804.1|4125
1724857200000|2024-08-28 15:00:00|7823|7819.2|7832.9|7830.1|7832.9|7830.1|7810.9|7808.1|3254
1724857500000|2024-08-28 15:05:00|7833.9|7831.1|7844|7841.2|7851.9|7849.1|7832.9|7830.1|4709
1724857800000|2024-08-28 15:10:00|7843|7840.2|7827.9|7825.1|7846.5|7843.2|7823|7820.1|3257
1724858100000|2024-08-28 15:15:00|7826.9|7824.1|7803.9|7801.1|7828.9|7826.1|7798.9|7795.1|3962
1724858400000|2024-08-28 15:20:00|7802.9|7800.1|7788.9|7785.1|7812|7809.2|7785.9|7783.1|3053
1724858700000|2024-08-28 15:25:00|7789.9|7787.1|7797|7794.2|7800.9|7797.1|7780.9|7778.1|7822
1724859000000|2024-08-28 15:30:00|7798|7794.7|7790.9|7788.1|7803|7800.2|7778.9|7775.6|4964
1724859300000|2024-08-28 15:35:00|7789.9|7787.1|7804.9|7801.1|7806.9|7804.1|7774.9|7772.1|3110
1724859600000|2024-08-28 15:40:00|7803.9|7800.1|7815.9|7813.1|7819.9|7817.1|7794.9|7792.1|3565
1724859900000|2024-08-28 15:45:00|7816|7812.2|7801.9|7798.1|7816|7813.2|7791.9|7789.1|3721
1724860200000|2024-08-28 15:50:00|7800.9|7799.1|7798.9|7796.1|7802.9|7800.1|7789.9|7787.1|3637
1724860500000|2024-08-28 15:55:00|7799.9|7797.1|7789.9|7787.1|7803.9|7800.1|7786.9|7784.1|1800
1724860800000|2024-08-28 16:00:00|7788.9|7786.1|7781.9|7779.1|7793.9|7791.1|7776.9|7774.1|2403
1724861100000|2024-08-28 16:05:00|7780.9|7778.1|7783.9|7781.1|7786.9|7784.1|7776.9|7774.1|1136
1724861400000|2024-08-28 16:10:00|7784.9|7780.1|7790.9|7787.1|7795.9|7793.1|7781.9|7778.1|1028
1724861700000|2024-08-28 16:15:00|7791.9|7788.1|7794.9|7792.1|7796.9|7794.1|7785.9|7783.1|897
1724862000000|2024-08-28 16:20:00|7793.9|7791.1|7785.8|7783|7794.9|7792.1|7782.8|7780|528
1724862300000|2024-08-28 16:25:00|7784.8|7782|7786.8|7783|7791.8|7789|7783.8|7780|911
1724862600000|2024-08-28 16:30:00|7785.8|7782|7795.8|7793|7798.8|7795|7781.8|7778|917
1724862900000|2024-08-28 16:35:00|7796.8|7794|7795.8|7793|7797.8|7795|7790.8|7788|1210
1724863200000|2024-08-28 16:40:00|7794.8|7792|7794.8|7791|7797.8|7795|7792.8|7790|729
1724863500000|2024-08-28 16:45:00|7793.8|7792|7807.8|7805|7808.8|7806|7793.8|7790.5|1085
1724863800000|2024-08-28 16:50:00|7806.8|7804|7813.8|7811|7818.8|7816|7805.8|7803|2324
1724864100000|2024-08-28 16:55:00|7814.8|7812|7812.8|7810|7815.8|7812|7803.8|7801|2679
1724864400000|2024-08-28 17:00:00|7813.8|7809|7812.8|7810|7815.8|7813|7804.8|7802|1229
1724864700000|2024-08-28 17:05:00|7813.8|7810.5|7816.8|7814|7818.8|7816|7811.8|7808|1268
1724865000000|2024-08-28 17:10:00|7817.8|7815|7808.8|7805|7819.8|7817|7806.8|7804|1589
1724865300000|2024-08-28 17:15:00|7809.8|7806|7810.8|7808|7816.3|7813|7804.8|7802|858
1724721000000|2024-08-27 01:10:00|8011.3|8008.5|8001.2|7997.4|8012.8|8009.5|8000.8|7997.4|200
1724721300000|2024-08-27 01:15:00|8000.8|7998|7999.2|7995.4|8002.2|7998.9|7994.6|7990.9|154
1724721600000|2024-08-27 01:20:00|7998.8|7996|8002.1|7999.3|8002.7|7999.3|7994.7|7991.4|176
1724721900000|2024-08-27 01:25:00|8002.7|7998.9|8008.1|8004.3|8010.1|8006.9|8001.1|7997.4|182
1724722200000|2024-08-27 01:30:00|8007.7|8004.9|8009.1|8005.3|8011.1|8007.9|8006.7|8003.4|16
1724722500000|2024-08-27 01:35:00|8008.1|8004.9|8008.1|8004.3|8009.1|8005.8|8005.1|8001.9|30
1724722800000|2024-08-27 01:40:00|8007.6|8004.8|8004.6|8001.8|8008.1|8004.8|8002.6|7999.3|79
1724723100000|2024-08-27 01:45:00|8005.1|8001.3|8009.1|8006.3|8010.6|8007.8|8003.1|7999.8|19
1724723400000|2024-08-27 01:50:00|8009.6|8005.8|8012.1|8009.3|8014.1|8010.8|8007.6|8004.3|48
1724723700000|2024-08-27 01:55:00|8011.6|8008.8|8017.1|8013.3|8018.6|8014.8|8011.6|8008.8|61
1724724000000|2024-08-27 02:00:00|8017|8013.2|8012|8009.2|8017.1|8013.8|8009.6|8006.3|44
1724724300000|2024-08-27 02:05:00|8011.6|8008.8|8015|8012.2|8015.6|8012.8|8011.6|8008.3|14
1724724600000|2024-08-27 02:10:00|8014.6|8011.8|8016.1|8012.3|8016.6|8013.3|8013.6|8010.3|5
1724724900000|2024-08-27 02:15:00|8015.6|8012.8|8020.1|8016.3|8020.1|8016.8|8015.6|8012.3|15
1724725200000|2024-08-27 02:20:00|8019.6|8016.8|8019.6|8016.8|8021.1|8017.7|8019.1|8016.3|11
1724725500000|2024-08-27 02:25:00|8020.1|8017.3|8020.6|8017.8|8023.6|8020.8|8019.6|8016.3|46
1724725800000|2024-08-27 02:30:00|8019.6|8016.8|8026.2|8022.4|8029.2|8025.4|8019.6|8016.8|212
1724726100000|2024-08-27 02:35:00|8027.2|8023.4|8024.1|8020.3|8028.2|8024.8|8023.1|8019.8|98
1724726400000|2024-08-27 02:40:00|8023.6|8020.8|8023.6|8019.8|8025.1|8021.8|8020.6|8017.8|74
1724726700000|2024-08-27 02:45:00|8024.1|8020.8|8025.1|8022.3|8025.5|8022.7|8022.1|8018.8|38
1724727000000|2024-08-27 02:50:00|8024.6|8021.8|8026|8022.2|8028.1|8024.8|8024.5|8021.2|44
1724727300000|2024-08-27 02:55:00|8025.6|8022.8|8022.1|8019.3|8027|8023.8|8021.6|8018.3|28
1724727600000|2024-08-27 03:00:00|8022.6|8019.8|8020.7|8017.9|8023.6|8020.8|8019.1|8016.3|625
1724727900000|2024-08-27 03:05:00|8021.1|8018.3|8017.7|8013.9|8021.6|8018.8|8017.1|8013.8|157
1724728200000|2024-08-27 03:10:00|8018.1|8014.3|8025.1|8022.3|8025.6|8022.8|8017.1|8014.3|91
1724728500000|2024-08-27 03:15:00|8024.6|8021.8|8023.5|8019.7|8024.9|8021.8|8020.6|8017.3|553
1724728800000|2024-08-27 03:20:00|8023|8019.2|8021.4|8017.6|8025.5|8022.2|8020.4|8017.2|52
1724729100000|2024-08-27 03:25:00|8020.4|8017.2|8021.6|8018.8|8024.6|8020.8|8020.4|8017.2|1394
1724729400000|2024-08-27 03:30:00|8021.5|8018.7|8016.5|8013.7|8021.5|8018.7|8016.5|8013.3|15
1724729700000|2024-08-27 03:35:00|8017.1|8013.3|8019.1|8016.3|8021.1|8017.8|8016.5|8013.3|605
1724730000000|2024-08-27 03:40:00|8019.6|8016.8|8019.6|8016.8|8020.6|8017.8|8019.6|8016.3|836
1724730300000|2024-08-27 03:45:00|8018.6|8015.8|8019.6|8016.8|8019.6|8016.8|8018.6|8015.4|109
1724730600000|2024-08-27 03:50:00|8020.6|8017.8|8020.5|8017.7|8022.6|8019.8|8020.1|8017.3|126
1724730900000|2024-08-27 03:55:00|8020.1|8016.7|8020.5|8017.7|8020.5|8017.7|8019.6|8016.3|33
1724731200000|2024-08-27 04:00:00|8019.6|8016.8|8017.1|8013.3|8020.1|8016.8|8015.6|8012.3|35
1724731500000|2024-08-27 04:05:00|8016.5|8013.7|8019.5|8016.7|8021|8017.7|8016.5|8013.2|51
1724731800000|2024-08-27 04:10:00|8019|8016.2|8021.4|8018.6|8029|8025.8|8019|8016.2|229
1724732100000|2024-08-27 04:15:00|8025.4|8022.6|8026|8022.2|8027|8023.7|8024|8020.6|120
1724732400000|2024-08-27 04:20:00|8025.5|8022.7|8023.9|8020.1|8026|8022.7|8021.5|8018.1|110
1724732700000|2024-08-27 04:25:00|8023.5|8019.7|8022.5|8018.7|8024|8020.7|8020.5|8017.2|19
1724733000000|2024-08-27 04:30:00|8022.9|8019.7|8023.9|8020.1|8023.9|8020.6|8021.5|8018.7|21
1724733300000|2024-08-27 04:35:00|8023.4|8020.6|8019.4|8016.6|8023.4|8020.6|8018.4|8014.6|16
1724733600000|2024-08-27 04:40:00|8020.4|8016.2|8022.9|8019.1|8022.9|8019.6|8019.4|8016.1|11
1724733900000|2024-08-27 04:45:00|8021.9|8018.6|8023.4|8020.6|8023.9|8020.6|8020.4|8017.1|24
1724734200000|2024-08-27 04:50:00|8024.4|8021.6|8024.9|8022.1|8025.9|8022.6|8023.4|8020.1|93
1724734500000|2024-08-27 04:55:00|8024.4|8021.6|8025.4|8022.6|8026.9|8023.6|8024.4|8021.1|17
1724734800000|2024-08-27 05:00:00|8024.9|8021.1|8028.9|8025.1|8028.9|8025.6|8024.4|8021.1|31
1724735100000|2024-08-27 05:05:00|8028.4|8025.6|8029.9|8027.1|8030.4|8027.6|8027.9|8024.6|24
1724735400000|2024-08-27 05:10:00|8030.4|8027.6|8029.9|8027.1|8032.3|8029.5|8029.9|8026.6|32
1724735700000|2024-08-27 05:15:00|8030.4|8026.1|8031.8|8028|8031.8|8028.5|8029.3|8026.1|56
1724736000000|2024-08-27 05:20:00|8031.3|8028.5|8031.3|8028.5|8031.8|8028.6|8030.3|8027|117
1724736300000|2024-08-27 05:25:00|8030.8|8028|8029.2|8025.4|8032.3|8029.5|8028.3|8025|214
1724736600000|2024-08-27 05:30:00|8030.2|8026.4|8033.2|8030.4|8034.8|8032|8029.2|8026.4|103
1724736900000|2024-08-27 05:35:00|8033.8|8030|8028.2|8025.4|8033.8|8030.4|8027.7|8023.9|180
1724737200000|2024-08-27 05:40:00|8029.7|8025.9|8031.2|8028.4|8032.7|8029.4|8028.7|8024.9|32
1724737500000|2024-08-27 05:45:00|8031.7|8027.9|8028.7|8024.9|8031.7|8028.9|8028.2|8024.9|86
1724737800000|2024-08-27 05:50:00|8028.8|8025|8031.2|8028.4|8032.2|8029.4|8028.3|8025|39
1724738100000|2024-08-27 05:55:00|8031.7|8027.9|8032.2|8029.4|8033.2|8030.4|8031.2|8027.9|13
1724738400000|2024-08-27 06:00:00|8031.7|8027.9|8036.2|8033.4|8036.7|8033.4|8031.7|8027.9|206
1724738700000|2024-08-27 06:05:00|8037.2|8034.4|8037.3|8034.5|8037.7|8034.5|8035.7|8032.5|92
1724739000000|2024-08-27 06:10:00|8037.7|8033.9|8041.8|8039|8042.8|8039.5|8036.3|8032.9|321
1724739300000|2024-08-27 06:15:00|8041.3|8038.5|8049.3|8045.5|8050.8|8047.6|8041.3|8038.5|332
1724865600000|2024-08-28 17:20:00|7811.8|7809|7806.7|7803.9|7811.8|7809|7805.8|7802.9|703
1724865900000|2024-08-28 17:25:00|7806.8|7804|7803.7|7800.9|7807.8|7804|7798.7|7795.9|923
1724866200000|2024-08-28 17:30:00|7802.7|7799.9|7802.7|7799.9|7809.7|7805.9|7799.7|7795.9|907
1724866500000|2024-08-28 17:35:00|7803.7|7800.9|7800.7|7797.9|7805.7|7802.9|7800.7|7796.9|643
1724866800000|2024-08-28 17:40:00|7799.7|7796.9|7796.7|7792.9|7800.7|7797.9|7795.7|7792.9|653
1724867100000|2024-08-28 17:45:00|7796.2|7793.9|7783.7|7780.9|7796.2|7793.9|7783.7|7780.9|1455
1724867400000|2024-08-28 17:50:00|7784.7|7781.9|7777.7|7773.9|7785.7|7782.9|7766.7|7763.9|1225
1724867700000|2024-08-28 17:55:00|7776.7|7774.8|7779.6|7776.8|7787.7|7784.9|7776.7|7773.9|1011
1724868000000|2024-08-28 18:00:00|7780.6|7777.8|7784.6|7781.8|7788.6|7785.8|7780.6|7777.8|848
1724868300000|2024-08-28 18:05:00|7785.6|7782.8|7777.6|7774.8|7787.6|7784.8|7771.6|7768.8|962
1724868600000|2024-08-28 18:10:00|7778.6|7775.8|7784.6|7781.8|7786.6|7783.8|7777.6|7774.8|1351
1724868900000|2024-08-28 18:15:00|7785.6|7782.8|7770.6|7767.8|7787.6|7784.8|7770.6|7767.8|1545
1724869200000|2024-08-28 18:20:00|7771.6|7766.8|7758.6|7755.8|7771.6|7768.8|7758.6|7755.8|1477
1724869500000|2024-08-28 18:25:00|7758.5|7755.7|7761.6|7758.8|7764.6|7761.8|7751.5|7748.3|7440
1724869800000|2024-08-28 18:30:00|7762.6|7759.8|7762.6|7759.8|7768.6|7765.8|7760.6|7757.8|2130
1724870100000|2024-08-28 18:35:00|7763.6|7760.8|7765.6|7762.8|7765.6|7762.8|7758.6|7755.8|757
1724870400000|2024-08-28 18:40:00|7765.1|7761.8|7763.5|7760.7|7766.5|7763.7|7762.5|7759.7|372
1724870700000|2024-08-28 18:45:00|7764.5|7759.7|7768.5|7765.7|7770.5|7767.7|7761.5|7758.7|508
1724871000000|2024-08-28 18:50:00|7769.5|7766.7|7769.5|7765.7|7770.5|7767.7|7765.5|7762.7|329
1724871300000|2024-08-28 18:55:00|7768.5|7765.2|7768.5|7765.7|7770.5|7767.7|7766.5|7762.7|266
1724871600000|2024-08-28 19:00:00|7769.5|7764.7|7770.5|7766.7|7770.5|7767.7|7765.5|7762.7|167
1724871900000|2024-08-28 19:05:00|7769.5|7765.7|7771.5|7768.7|7773.5|7769.7|7767.5|7764.7|335
1724872200000|2024-08-28 19:10:00|7772.5|7769.7|7769.5|7766.7|7772.5|7769.7|7768.5|7765.7|121
1724872500000|2024-08-28 19:15:00|7768.5|7765.7|7775.5|7771.7|7775.5|7772.7|7768.5|7765.7|419
1724872800000|2024-08-28 19:20:00|7774.5|7772.7|7778.4|7774.6|7779.4|7776.6|7774.5|7771.7|487
1724873100000|2024-08-28 19:25:00|7777.4|7775.6|7778.4|7775.6|7779.9|7776.6|7776.4|7773.6|375
1724873400000|2024-08-28 19:30:00|7779.4|7776.6|7777.4|7773.6|7782.4|7779.6|7774.4|7771.6|1275
1724873700000|2024-08-28 19:35:00|7776.4|7774.6|7780.4|7776.6|7780.4|7776.6|7775.4|7771.6|513
1724874000000|2024-08-28 19:40:00|7779.4|7777.1|7778.4|7775.6|7780.4|7777.1|7773.4|7770.6|127
1724874300000|2024-08-28 19:45:00|7777.4|7774.6|7777.9|7774.1|7779.4|7775.6|7775.4|7772.6|310
1724874600000|2024-08-28 19:50:00|7778.4|7774.6|7779.4|7776.6|7780.4|7777.6|7776.4|7773.6|102
1724874900000|2024-08-28 19:55:00|7778.4|7775.6|7776.3|7773.5|7779.4|7776.6|7773.9|7770.6|328
1724875200000|2024-08-28 20:00:00|7777.3|7774.5|7777.3|7773.5|7777.3|7774.5|7774.3|7771.5|191
1724875500000|2024-08-28 20:05:00|7776.3|7774.5|7777.3|7773.5|7777.3|7774.5|7775.3|7772.5|57
1724875800000|2024-08-28 20:10:00|7776.3|7772.5|7777.3|7774.5|7778.3|7775.5|7775.3|7771.5|932
1724876100000|2024-08-28 20:15:00|7776.3|7773.5|7774.3|7771.5|7780.3|7777.5|7774.3|7770.5|461
1724876400000|2024-08-28 20:20:00|7773.3|7770.5|7770.3|7767.5|7775.3|7772.5|7770.3|7767.5|151
1724876700000|2024-08-28 20:25:00|7771.3|7766.5|7763.3|7759.5|7771.3|7766.5|7761.3|7757.5|170
1724877000000|2024-08-28 20:30:00|7762.3|7758.5|7762.3|7759.5|7764.3|7761.5|7759.3|7756.5|414
1724877300000|2024-08-28 20:35:00|7763.3|7758.5|7757.3|7753.5|7763.3|7759.5|7755.3|7751.5|148
1724877600000|2024-08-28 20:40:00|7756.3|7754.5|7755.2|7751.4|7757.3|7754.5|7753.2|7750.4|209
1724877900000|2024-08-28 20:45:00|7754.2|7752.4|7745.2|7742.4|7755.2|7752.4|7744.2|7741.4|244
1724878200000|2024-08-28 20:50:00|7746.2|7741.4|7743.2|7739.4|7747.2|7743.4|7741.2|7736.4|391
1724878500000|2024-08-28 20:55:00|7742.2|7740.4|7742.2|7739.4|7747.2|7744.4|7742.2|7738.4|292
1724878800000|2024-08-28 21:00:00|7741.2|7738.4|7742.2|7734.4|7744.7|7740.4|7741.2|7733.9|7
1724879400000|2024-08-28 21:10:00|7739.2|7736.4|7742.2|7734.4|7742.2|7736.4|7739.2|7734.4|3
1724879700000|2024-08-28 21:15:00|7743.2|7735.4|7744.7|7736.9|7744.7|7736.9|7743.2|7735.4|11
1724880000000|2024-08-28 21:20:00|7744.6|7736.8|7746.6|7738.8|7748.6|7740.8|7744.1|7736.3|1
1724880300000|2024-08-28 21:25:00|7746.1|7738.3|7740.1|7736.3|7748.1|7740.3|7740.1|7736.3|4
1724880600000|2024-08-28 21:30:00|7742.1|7737.3|7745.6|7737.8|7748.6|7741.3|7740.1|7736.3|15
1724880900000|2024-08-28 21:35:00|||||||||37
1724881500000|2024-08-28 21:45:00|7746.1|7738.3|7743.1|7739.3|7746.1|7741.3|7743.1|7738.3|16
1724882100000|2024-08-28 21:55:00||7740.3||7740.3||7740.3||7740.3|0
1724889600000|2024-08-29 00:00:00|7749.8|7742|7752.8|7749|7753.8|7751|7745.3|7741.5|356
1724889900000|2024-08-29 00:05:00|7751.8|7748|7752.8|7750|7755.8|7752|7750.8|7748|70
1724890200000|2024-08-29 00:10:00|7753.8|7751|7753.8|7751|7754.8|7751.5|7752.8|7750|102
1724890500000|2024-08-29 00:15:00|7752.8|7750|7758.8|7756|7759.8|7756|7752.8|7750|382
1724890800000|2024-08-29 00:20:00|7759.8|7755|7763.8|7761|7767.8|7765|7757.8|7755|205
1724891100000|2024-08-29 00:25:00|7764.7|7761.9|7764.7|7761.9|7766.7|7763.9|7760.8|7757.9|95
1724891400000|2024-08-29 00:30:00|7765.7|7762.9|7764.7|7760.9|7766.7|7763.9|7764.7|7760.9|31
1724891700000|2024-08-29 00:35:00|7763.7|7761.9|7758.7|7755.9|7763.7|7761.9|7757.7|7753.9|28
1724892000000|2024-08-29 00:40:00|7759.7|7754.9|7765.7|7762.9|7765.7|7762.9|7759.7|7754.9|30
1724892300000|2024-08-29 00:45:00|7764.7|7761.9|7758.7|7755.9|7765.7|7762.9|7757.7|7754.9|300
1724892600000|2024-08-29 00:50:00|7757.7|7754.9|7756.7|7753.9|7759.7|7756.9|7755.7|7752.9|45
1724892900000|2024-08-29 00:55:00|7755.7|7752.9|7758.7|7755.9|7760.7|7757.9|7755.7|7752.9|58
1724893200000|2024-08-29 01:00:00|7759.7|7756.4|7771.7|7768.9|7772.7|7768.9|7759.2|7756.4|526
1724893500000|2024-08-29 01:05:00|7770.7|7767.9|7771.7|7767.9|7772.7|7769.9|7766.7|7763.9|120
1724893800000|2024-08-29 01:10:00|7772.7|7768.9|7770.7|7767.9|7772.7|7768.9|7769.7|7765.9|45
1724894100000|2024-08-29 01:15:00|7771.7|7766.9|7773.7|7770.9|7775.7|7772.9|7770.2|7766.9|107
1724894400000|2024-08-29 01:20:00|7774.7|7769.9|7769.6|7766.8|7774.7|7770.9|7769.6|7766.8|81
1724894700000|2024-08-29 01:25:00|7770.6|7767.8|7770.6|7767.8|7772.6|7768.8|7769.6|7766.8|65
1724895000000|2024-08-29 01:30:00|7769.6|7766.8|7769.6|7766.8|7773.6|7770.8|7768.6|7765.8|203
1724895300000|2024-08-29 01:35:00|7770.6|7767.8|7775.6|7772.8|7776.6|7773.8|7769.6|7765.8|64
1724895600000|2024-08-29 01:40:00|7774.6|7771.8|7775.6|7772.8|7782.6|7778.8|7773.6|7770.8|272
1724895900000|2024-08-29 01:45:00|7774.6|7771.8|7779.6|7776.8|7780.6|7777.8|7774.6|7770.8|60
1724896200000|2024-08-29 01:50:00|7780.6|7775.8|7775.6|7771.8|7782.6|7779.8|7774.6|7771.8|69
1724896500000|2024-08-29 01:55:00|7774.6|7771.3|7773.6|7770.8|7776.6|7773.8|7772.6|7769.8|63
1724896800000|2024-08-29 02:00:00|7772.6|7769.8|7772.6|7768.8|7773.6|7769.8|7769.6|7765.8|149
1724897100000|2024-08-29 02:05:00|7771.6|7767.8|7772.6|7769.8|7773.6|7770.8|7770.6|7766.8|76
1724897400000|2024-08-29 02:10:00|7773.6|7770.8|7779.6|7776.8|7780.6|7776.8|7771.6|7768.8|102
1724897700000|2024-08-29 02:15:00|7778.6|7775.8|7778.5|7775.7|7780.5|7777.7|7776.6|7773.7|46
1724898000000|2024-08-29 02:20:00|7779.5|7774.7|7777.5|7773.7|7780.5|7777.7|7776.5|7773.7|130
1724898300000|2024-08-29 02:25:00|7776.5|7774.7|7781.5|7778.7|7784.5|7780.7|7776.5|7773.7|147
1724898600000|2024-08-29 02:30:00|7782.5|7779.7|7777.5|7774.7|7786.5|7783.7|7777.5|7774.7|275
1724898900000|2024-08-29 02:35:00|7778.5|7773.7|7780.5|7777.7|7780.5|7777.7|7776.5|7773.7|64
1724899200000|2024-08-29 02:40:00|7779.5|7776.7|7780.5|7776.7|7782.5|7779.7|7778.5|7775.7|139
1724899500000|2024-08-29 02:45:00|7779.5|7777.2|7782.5|7779.7|7783|7779.7|7778|7774.7|83
1724899800000|2024-08-29 02:50:00|7783.5|7778.7|7780.5|7777.7|7784.5|7781.7|7778.5|7775.7|139
1724900100000|2024-08-29 02:55:00|7781.5|7776.7|7779.5|7776.7|7781.5|7778.7|7779.5|7776.7|55
1724900400000|2024-08-29 03:00:00|7778.5|7775.7|7777.5|7773.7|7780.5|7776.7|7776.5|7773.7|56
1724900700000|2024-08-29 03:05:00|7776.5|7772.7|7770.5|7767.7|7778.5|7775.7|7770.5|7767.7|116
1724901000000|2024-08-29 03:10:00|7771.5|7767.6|7774.4|7771.6|7774.4|7771.6|7769.5|7766.7|128
1724901300000|2024-08-29 03:15:00|7773.4|7770.6|7771.4|7768.6|7774.4|7771.6|7771.4|7768.6|47
1724901600000|2024-08-29 03:20:00|7772.4|7769.6|7771.4|7767.6|7773.4|7770.6|7769.4|7766.6|184
1724901900000|2024-08-29 03:25:00|7770.4|7768.6|7774.4|7771.6|7775.4|7772.6|7770.4|7768.6|92
1724902200000|2024-08-29 03:30:00|7775.4|7772.6|7773.4|7770.6|7775.4|7772.6|7772.4|7769.6|34
1724902500000|2024-08-29 03:35:00|7772.4|7769.6|7775.4|7771.6|7775.4|7772.6|7772.4|7769.6|14
1724902800000|2024-08-29 03:40:00|7774.4|7770.6|7773.4|7769.6|7774.4|7771.6|7771.4|7768.6|11
1724903100000|2024-08-29 03:45:00|7772.4|7768.6|7770.4|7767.6|7772.4|7769.6|7769.4|7766.6|33
1724903400000|2024-08-29 03:50:00|7771.4|7768.6|7770.4|7767.6|7772.4|7769.6|7770.4|7767.6|16
1724903700000|2024-08-29 03:55:00|7771.4|7768.6|7773.4|7770.6|7774.4|7771.6|7771.4|7768.6|68
1724904000000|2024-08-29 04:00:00|7774.4|7771.6|7772.4|7769.6|7774.4|7771.6|7771.4|7768.6|63
1724904300000|2024-08-29 04:05:00|7773.4|7770.6|7772.3|7769.5|7774.4|7770.6|7770.4|7767.6|67
1724904600000|2024-08-29 04:10:00|7771.4|7768.5|7769.3|7766.5|7773.3|7770.5|7768.4|7765.5|1014
1724904900000|2024-08-29 04:15:00|7769.4|7766.6|7769.3|7765.5|7770.4|7767.5|7768.3|7765.5|12
1724905200000|2024-08-29 04:20:00|7770.3|7766.5|7771.3|7767.5|7771.3|7768.5|7769.3|7765.5|27
1724905500000|2024-08-29 04:25:00|7772.3|7768.5|7770.3|7767.5|7772.3|7769.5|7768.3|7765.5|17
1724905800000|2024-08-29 04:30:00|7769.3|7766.5|7769.3|7766.5|7771.3|7767.5|7768.3|7765.5|185
1724906100000|2024-08-29 04:35:00|7768.3|7765.5|7768.3|7765.5|7769.3|7765.5|7765.3|7762.5|18
1724906400000|2024-08-29 04:40:00|7767.3|7764.5|7768.3|7764.5|7770.3|7766.5|7767.3|7764.5|26
1724906700000|2024-08-29 04:45:00|7769.3|7765.5|7774.3|7771.5|7775.3|7771.5|7768.3|7764.5|95
1724907000000|2024-08-29 04:50:00|7775.3|7772.5|7775.3|7772.5|7775.3|7772.5|7773.3|7770.5|206
1724907300000|2024-08-29 04:55:00|7774.3|7771.5|7774.3|7770.5|7774.3|7771.5|7772.3|7769.5|24
1724907600000|2024-08-29 05:00:00|7773.3|7769.5|7771.3|7768.5|7773.3|7770.5|7770.3|7767.5|27
1724907900000|2024-08-29 05:05:00|7772.3|7769.5|7773.3|7770.5|7774.3|7771.5|7771.3|7768.5|52
1724908200000|2024-08-29 05:10:00|7773.2|7770.4|7773.2|7770.4|7774.2|7771.4|7772.2|7769.4|28
1724908500000|2024-08-29 05:15:00|7772.2|7769.4|7774.2|7771.4|7775.2|7772.4|7772.2|7769.4|24
1724908800000|2024-08-29 05:20:00|7773.7|7770.4|7777.2|7774.4|7778.2|7774.9|7773.7|7770.4|74
1724909100000|2024-08-29 05:25:00|7778.2|7775.4|7782.2|7778.4|7782.7|7779.4|7777.2|7774.4|47
1724909400000|2024-08-29 05:30:00|7783.2|7779.4|7780.7|7776.9|7785.2|7782.4|7778.7|7775.4|327
1724909700000|2024-08-29 05:35:00|7780.2|7776.4|7782.2|7778.4|7782.2|7779.4|7777.2|7774.4|644
1724910000000|2024-08-29 05:40:00|7781.2|7777.4|7775.2|7771.4|7781.2|7778.4|7772.7|7769.4|182
1724910300000|2024-08-29 05:45:00|7774.2|7772.4|7772.2|7769.4|7775.2|7772.4|7771.2|7768.4|160
1724910600000|2024-08-29 05:50:00|7771.2|7768.4|7780.2|7777.4|7780.2|7777.4|7770.2|7767.4|535
1724910900000|2024-08-29 05:55:00|7781.2|7776.4|7784.2|7781.4|7785.2|7782.4|7780.7|7776.4|200
1724911200000|2024-08-29 06:00:00|7783.2|7780.4|7782.2|7778.4|7785.2|7782.4|7779.2|7776.4|450
1724911500000|2024-08-29 06:05:00|7781.2|7777.4|7778.1|7775.3|7782.2|7779.3|7778.1|7775.3|269
1724911800000|2024-08-29 06:10:00|7779.1|7774.3|7771.1|7767.3|7779.1|7774.3|7770.1|7767.3|442
1724912100000|2024-08-29 06:15:00|7772.1|7768.3|7780.1|7776.3|7781.1|7778.3|7768.1|7764.3|542
1724912400000|2024-08-29 06:20:00|7779.1|7775.3|7775.1|7772.3|7780.1|7776.3|7773.1|7770.3|115
1724912700000|2024-08-29 06:25:00|7776.1|7773.3|7779.1|7776.3|7782.1|7779.3|7776.1|7773.3|297
1724913000000|2024-08-29 06:30:00|7778.1|7775.3|7770.1|7766.3|7780.1|7775.3|7769.1|7766.3|1014
1724913300000|2024-08-29 06:35:00|7769.1|7767.3|7769.1|7766.3|7772.1|7769.3|7767.1|7764.3|286
1724913600000|2024-08-29 06:40:00|7768.1|7765.3|7771.1|7768.3|7771.1|7768.3|7768.1|7765.3|210
1724913900000|2024-08-29 06:45:00|7770.1|7767.3|7761.1|7758.3|7772.1|7768.3|7761.1|7758.3|2192
1724914200000|2024-08-29 06:50:00|7762.1|7759.3|7768.1|7765.3|7771.1|7767.3|7760.1|7757.3|748
1724914500000|2024-08-29 06:55:00|7767.1|7764.3|7767.1|7763.3|7768.1|7765.3|7765.1|7762.3|491
1724914800000|2024-08-29 07:00:00|7766.1|7764.3|7765|7762.2|7768|7765.2|7756.1|7753.3|1610
1724915100000|2024-08-29 07:05:00|7765.1|7762.3|7766|7763.2|7771|7767.3|7763|7760.2|279
1724915400000|2024-08-29 07:10:00|7767|7762.2|7762|7759.2|7768|7765.2|7760|7756.3|1343
1724915700000|2024-08-29 07:15:00|7761.1|7758.3|7766|7762.2|7769|7766.2|7760.1|7757.2|462
1724916000000|2024-08-29 07:20:00|7765|7761.2|7773|7770.2|7774|7771.2|7764|7761.2|1736
1724916300000|2024-08-29 07:25:00|7774|7771.2|7776|7773.2|7777|7774.2|7773|7770.2|1086
1724916600000|2024-08-29 07:30:00|7777|7774.2|7778|7775.2|7779|7776.2|7772|7768.2|1100
1724916900000|2024-08-29 07:35:00|7781|7774.2|7781|7778.2|7785|7782.2|7777|7774.2|1003
1724917200000|2024-08-29 07:40:00|7780|7777.2|7777|7774.2|7783|7780.2|7775|7772.2|724
1724917500000|2024-08-29 07:45:00|7776|7773.2|7782|7778.2|7783|7780.2|7774|7771.2|854
1724917800000|2024-08-29 07:50:00|7781|7777.2|7780|7776.2|7782|7779.2|7775.9|7772.2|996
1724918100000|2024-08-29 07:55:00|7779.9|7776.1|7772.9|7770.1|7780|7777.1|7770.9|7768.1|554
1724918400000|2024-08-29 08:00:00|7773.9|7770.6|7751.9|7749.1|7777.9|7775.1|7750.9|7748.1|2190
1724918700000|2024-08-29 08:05:00|7752.9|7750.1|7743.9|7741.1|7757.9|7755.1|7742.9|7740.1|1287
1724919000000|2024-08-29 08:10:00|7744.9|7742.1|7738.9|7736.1|7755.9|7753.1|7738.9|7736.1|1907
1724919300000|2024-08-29 08:15:00|7739.9|7737.1|7741.9|7739.1|7745.9|7743.1|7738.9|7735.6|2519
1724919600000|2024-08-29 08:20:00|7742.9|7740.1|7718.9|7716.1|7742.9|7740.1|7718.9|7716.1|2545
1724919900000|2024-08-29 08:25:00|7719.9|7717.1|7727.9|7725.1|7739.9|7737.1|7718.9|7716.1|4457
1724920200000|2024-08-29 08:30:00|7728.9|7726.1|7714.9|7712.1|7729.9|7727.1|7705.9|7702.6|3640
1724920500000|2024-08-29 08:35:00|7713.9|7711.1|7713.9|7710.1|7720.9|7717.1|7710.9|7708.1|1836
1724920800000|2024-08-29 08:40:00|7712.9|7709.1|7710.9|7708.1|7721.9|7719.1|7705.9|7702.1|2237
1724921100000|2024-08-29 08:45:00|7711.9|7706.1|7721.8|7719|7722.8|7719.5|7707.9|7705.1|2215
1724921400000|2024-08-29 08:50:00|7721.9|7719.1|7726.8|7724|7733.8|7731|7721.9|7719.1|1310
1724921700000|2024-08-29 08:55:00|7725.9|7723.1|7710.8|7707|7726.8|7723.1|7707.8|7705|1897
1724922000000|2024-08-29 09:00:00|7709.8|7706|7702.8|7700|7710.8|7708|7701.8|7699|1763
1724922300000|2024-08-29 09:05:00|7701.9|7699.1|7714.8|7712|7718.8|7716|7701.8|7699|790
1724922600000|2024-08-29 09:10:00|7715.8|7713|7719.8|7717|7719.8|7717|7709.8|7707|718
1724922900000|2024-08-29 09:15:00|7720.8|7718|7718.8|7716|7727.8|7724|7714.8|7712|700
1724923200000|2024-08-29 09:20:00|7719.8|7715|7718.8|7716|7721.8|7719|7714.8|7712|748
1724923500000|2024-08-29 09:25:00|7719.8|7717|7714.8|7712|7719.8|7717|7713.8|7711|342
1724923800000|2024-08-29 09:30:00|7715.8|7711|7715.8|7712|7715.8|7713|7706.8|7703|1223
1724924100000|2024-08-29 09:35:00|7714.8|7713|7723.8|7721|7724.8|7721|7714.8|7712|536
1724924400000|2024-08-29 09:40:00|7724.8|7720|7728.8|7726|7729.8|7727|7721.8|7719|668
1724924700000|2024-08-29 09:45:00|7729.8|7727|7737.8|7735|7742.8|7740|7728.8|7726|1203
1724925000000|2024-08-29 09:50:00|7738.8|7736|7727.8|7724|7738.8|7736|7724.8|7722|1010
1724925300000|2024-08-29 09:55:00|7726.8|7723|7739.8|7737|7739.8|7737|7724.8|7722|686
1724925600000|2024-08-29 10:00:00|7740.8|7738|7742.8|7740|7743.7|7740|7737.8|7735|950
1724925900000|2024-08-29 10:05:00|7742.7|7739.9|7752.7|7749.9|7754.7|7750.9|7739.8|7736.9|1482
1724926200000|2024-08-29 10:10:00|7751.7|7748.9|7756.7|7753.9|7761.7|7758.9|7748.7|7745.9|1664
1724926500000|2024-08-29 10:15:00|7755.7|7752.9|7752.7|7748.9|7755.7|7752.9|7748.7|7745.9|720
1724926800000|2024-08-29 10:20:00|7751.7|7747.9|7759.7|7756.9|7759.7|7756.9|7746.7|7743.9|1234
1724927100000|2024-08-29 10:25:00|7760.7|7757.9|7759.7|7755.9|7763.7|7760.9|7756.7|7753.9|1129
1724927400000|2024-08-29 10:30:00|7758.7|7756.9|7764.7|7761.9|7766.2|7762.9|7756.7|7753.9|673
1724927700000|2024-08-29 10:35:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7760.7|7757.9|1338
1724928000000|2024-08-29 10:40:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7763.6|7759.9|584
1724928300000|2024-08-29 10:45:00|7765.6|7761.8|7763.6|7760.8|7769.7|7766.8|7762.6|7759.8|529
1724928600000|2024-08-29 10:50:00|7764.6|7761.8|7767.6|7764.8|7771.6|7768.8|7763.6|7759.8|916
1724928900000|2024-08-29 10:55:00|7766.6|7763.8|7775.6|7772.8|7776.6|7773.8|7766.6|7763.8|837
1724929200000|2024-08-29 11:00:00|7774.6|7771.8|7773.6|7770.8|7774.6|7771.8|7769.6|7766.8|1473
1724929500000|2024-08-29 11:05:00|7774.6|7771.3|7774.6|7771.8|7775.6|7772.8|7769.6|7766.8|1381
1724929800000|2024-08-29 11:10:00|7773.6|7770.8|7773.6|7770.8|7774.6|7771.3|7764.6|7760.8|1886
1724930100000|2024-08-29 11:15:00|7774.6|7771.8|7774.6|7771.8|7775.1|7771.8|7770.6|7767.8|1271
1724930400000|2024-08-29 11:20:00|7773.6|7770.8|7771.6|7768.8|7774.6|7771.8|7769.6|7766.8|1760
1724930700000|2024-08-29 11:25:00|7770.6|7767.8|7776.6|7772.8|7777.6|7774.8|7769.6|7766.8|611
1724931000000|2024-08-29 11:30:00|7777.6|7773.8|7783.6|7780.8|7785.1|7781.8|7776.6|7773.8|1973
1724931300000|2024-08-29 11:35:00|7782.6|7779.8|7793.1|7789.3|7793.6|7790.8|7782.6|7779.8|951
1724931600000|2024-08-29 11:40:00|7793.6|7789.8|7797.5|7794.7|7798.6|7795.8|7788.5|7785.7|1774
1724931900000|2024-08-29 11:45:00|7796.6|7793.8|7791.5|7788.7|7797.5|7794.7|7790.5|7786.7|2803
1724932200000|2024-08-29 11:50:00|7790.5|7787.7|7783.5|7780.7|7792.5|7789.7|7781.5|7778.7|609
1724932500000|2024-08-29 11:55:00|7782.5|7779.7|7794.5|7791.7|7794.5|7791.7|7781.5|7778.7|724
1724932800000|2024-08-29 12:00:00|7793.5|7790.7|7791.5|7787.7|7794.5|7791.7|7784.5|7781.7|953
1724933100000|2024-08-29 12:05:00|7790.5|7786.7|7779.5|7776.7|7790.5|7787.7|7775.5|7771.7|823
1724933400000|2024-08-29 12:10:00|7780.5|7777.7|7782.5|7779.7|7786.5|7783.7|7779.5|7776.7|550
1724933700000|2024-08-29 12:15:00|7783.5|7780.7|7788.5|7785.7|7790.5|7787.7|7780.5|7777.2|1252
1724934000000|2024-08-29 12:20:00|7788|7784.7|7791.5|7788.7|7794.5|7791.7|7785.5|7782.7|904
1724934300000|2024-08-29 12:25:00|7790.5|7787.7|7795.5|7791.7|7795.5|7792.7|7790.5|7787.7|1590
1724934600000|2024-08-29 12:30:00|7794.5|7792.7|7797.4|7794.6|7807.4|7804.6|7793.5|7790.7|2252
1724934900000|2024-08-29 12:35:00|7798.4|7795.6|7791.4|7788.6|7801.4|7797.6|7790.4|7787.6|768
1724935200000|2024-08-29 12:40:00|7792.4|7789.6|7798.4|7794.6|7800.4|7797.6|7786.4|7783.6|1033
1724935500000|2024-08-29 12:45:00|7799.4|7795.6|7807.4|7803.6|7809.4|7806.6|7799.4|7794.6|729
1724935800000|2024-08-29 12:50:00|7806.4|7804.6|7804.4|7801.6|7808.4|7805.6|7797.4|7794.1|1536
1724936100000|2024-08-29 12:55:00|7805.4|7802.6|7814.4|7811.6|7815.4|7812.6|7801.4|7798.6|1574
1724936400000|2024-08-29 13:00:00|7814.9|7810.6|7804.4|7801.6|7817.4|7814.6|7799.4|7796.6|2666
1724936700000|2024-08-29 13:05:00|7805.4|7802.6|7808.4|7805.6|7817.3|7814.5|7801.4|7797.6|1100
1724937000000|2024-08-29 13:10:00|7809.4|7806.6|7809.3|7806.5|7812.3|7809.5|7805.3|7802.5|1432
1724937300000|2024-08-29 13:15:00|7808.4|7805.6|7838.3|7835.5|7838.3|7835.5|7808.3|7804.5|6137
1724937600000|2024-08-29 13:20:00|7837.3|7834.5|7845.2|7842.4|7857.2|7853.4|7832.3|7829.5|16661
1724937900000|2024-08-29 13:25:00|7846.2|7843.4|7883.2|7880.4|7884.2|7880.9|7845.2|7841.4|11327
1724938200000|2024-08-29 13:30:00|7884.2|7881.4|7897.1|7894.3|7903.1|7900.3|7881.2|7878.4|11325
1724938500000|2024-08-29 13:35:00|7898.1|7893.3|7916.6|7913.8|7917.1|7914.3|7887.1|7884.3|10415
1724938800000|2024-08-29 13:40:00|7917.1|7914.3|7886.1|7883.3|7920|7917.2|7884.6|7881.3|8121
1724939100000|2024-08-29 13:45:00|7887.1|7884.3|7920|7916.2|7921|7918.2|7886.1|7884.3|6271
1724939400000|2024-08-29 13:50:00|7918.1|7915.3|7936|7933.2|7942|7939.2|7910.1|7907.3|10240
1724939700000|2024-08-29 13:55:00|7935|7932.2|7938|7935.2|7944|7941.1|7927|7923.7|8811
1724940000000|2024-08-29 14:00:00|7937|7933.2|7945|7942.2|7955.9|7953.1|7935.9|7932.2|6314
1724940300000|2024-08-29 14:05:00|7944|7941.2|7947.9|7945.1|7949|7946.2|7931|7928.2|5038
1724940600000|2024-08-29 14:10:00|7948|7945.2|7921|7918.2|7949|7946.1|7914|7910.7|6243
1724940900000|2024-08-29 14:15:00|7922|7917.2|7918|7915.2|7924|7921.2|7901|7898.2|5651
1724941200000|2024-08-29 14:20:00|7917|7914.2|7923|7920.2|7930|7927.2|7913|7910.2|4383
1724941500000|2024-08-29 14:25:00|7924|7921.2|7913|7910.2|7928|7925.2|7911|7908.2|3508
1724941800000|2024-08-29 14:30:00|7914|7911.2|7892|7889.2|7916|7913.2|7891|7888.2|4477
1724942100000|2024-08-29 14:35:00|7893|7890.2|7911|7907.2|7918|7915.2|7893|7890.2|2512
1724942400000|2024-08-29 14:40:00|7912|7908.2|7899|7896.2|7912|7909.2|7888|7885.2|3966
1724942700000|2024-08-29 14:45:00|7900|7895.2|7894|7891.2|7904|7901.2|7891|7888.2|2552
1724943000000|2024-08-29 14:50:00|7893|7890.2|7890|7887.2|7899.5|7896.2|7886|7883.2|2850
1724943300000|2024-08-29 14:55:00|7889.5|7886.2|7901.9|7899.1|7909|7906.1|7889.5|7886.2|3671
1724943600000|2024-08-29 15:00:00|7901|7898.2|7904.9|7902.1|7913.9|7911.1|7900.9|7898.1|4296
1724943900000|2024-08-29 15:05:00|7905.9|7902.6|7901.9|7899.1|7911.9|7909.1|7895|7892.2|3270
1724944200000|2024-08-29 15:10:00|7902.9|7900.1|7896.9|7894.1|7908.9|7906.1|7894.9|7892.1|2188
1724944500000|2024-08-29 15:15:00|7895.9|7893.1|7897.9|7895.1|7905.9|7903.1|7886.9|7884.1|3785
1724944800000|2024-08-29 15:20:00|7897.4|7894.1|7907.9|7905.1|7911.9|7909.1|7896.9|7894.1|4351
1724945100000|2024-08-29 15:25:00|7907.8|7904.1|7896.9|7894.1|7913.8|7911|7889.9|7887.1|10673
1724945400000|2024-08-29 15:30:00|7895.9|7893.1|7857|7854.2|7901.9|7899.1|7854|7851.2|11832
1724945700000|2024-08-29 15:35:00|7856|7853.2|7833.1|7830.3|7862|7859.2|7830.1|7827.3|8323
1724946000000|2024-08-29 15:40:00|7832.1|7829.3|7834|7831.2|7847|7844.2|7823.1|7820.3|6651
1724946300000|2024-08-29 15:45:00|7835|7832.2|7859|7856.2|7860|7857.2|7834|7831.2|3093
1724946600000|2024-08-29 15:50:00|7858|7855.2|7845|7842.2|7861|7858.2|7839|7836.2|1915
1724946900000|2024-08-29 15:55:00|7844.5|7841.2|7849|7846.2|7859|7856.2|7844|7841.2|2650
1724947200000|2024-08-29 16:00:00|7848|7844.2|7864.9|7861.1|7868.9|7866.1|7845|7841.2|2394
1724947500000|2024-08-29 16:05:00|7864|7862.1|7866.9|7864.1|7872.9|7870.1|7859.9|7857.1|2144
1724947800000|2024-08-29 16:10:00|7865.9|7863.1|7866.9|7864.1|7866.9|7864.1|7856|7853.2|3152
1724948100000|2024-08-29 16:15:00|7867|7864.2|7874.9|7872.1|7878.9|7876.1|7865.9|7863.1|787
1724948400000|2024-08-29 16:20:00|7875|7872.2|7878.9|7876.1|7879.9|7877.1|7873.9|7871.1|1096
1724948700000|2024-08-29 16:25:00|7879.9|7877.1|7868|7865.2|7880.9|7878.1|7866.5|7863.2|1376
1724949000000|2024-08-29 16:30:00|7867.9|7865.1|7853.9|7851.1|7868.9|7865.1|7851|7848.1|2188
1724949300000|2024-08-29 16:35:00|7854|7851.2|7847.9|7845.1|7856|7853.1|7842|7839.2|1744
1724949600000|2024-08-29 16:40:00|7846.9|7844.1|7845.9|7842.1|7853.9|7850.6|7842|7839.1|1045
1724949900000|2024-08-29 16:45:00|7846.9|7843.1|7856.9|7854.1|7857.9|7855.1|7838|7835.2|2925
1724950200000|2024-08-29 16:50:00|7857.9|7855.1|7853.9|7850.1|7858.9|7856.1|7848.9|7846.1|962
1724950500000|2024-08-29 16:55:00|7854.9|7851.1|7851.9|7849.1|7854.9|7852.1|7848.9|7846.1|1179
1724950800000|2024-08-29 17:00:00|7850.9|7848.1|7855.9|7853.1|7857.4|7854.1|7845.9|7843.1|1189
1724951100000|2024-08-29 17:05:00|7856.9|7854.1|7856.9|7853.1|7866.4|7863.1|7853.9|7851.1|2519
1724951400000|2024-08-29 17:10:00|7857.9|7854.1|7857.9|7855.1|7868.9|7865.1|7855.9|7853.1|1165
1724951700000|2024-08-29 17:15:00|7858.9|7854.1|7862.8|7860|7862.9|7860|7854.9|7852.1|571
1724952000000|2024-08-29 17:20:00|7862.9|7860.1|7864.8|7861|7866.8|7864|7859.8|7857|402
1724952300000|2024-08-29 17:25:00|7865.8|7862|7865.8|7863|7867.8|7865|7857.8|7855|630
1724952600000|2024-08-29 17:30:00|7866.8|7864|7868.8|7866|7876.8|7874|7865.8|7864|1245
1724952900000|2024-08-29 17:35:00|7869.8|7867|7868.8|7865|7872.8|7870|7864.8|7862|948
1724953200000|2024-08-29 17:40:00|7867.8|7864.5|7865.8|7863|7870.8|7868|7861.8|7859|533
1724953500000|2024-08-29 17:45:00|7864.8|7862|7859.8|7857|7864.8|7862|7857.8|7854|485
1724953800000|2024-08-29 17:50:00|7858.8|7856|7849.8|7847|7864.8|7862|7848.8|7846|896
1724954100000|2024-08-29 17:55:00|7848.8|7846|7852.8|7850|7857.8|7855|7844.8|7842|1360
1724954400000|2024-08-29 18:00:00|7853.8|7851|7858.8|7856|7861.8|7859|7851.8|7849|1147
1724954700000|2024-08-29 18:05:00|7857.8|7855|7860.8|7858|7862.8|7860|7855.8|7853|939
1724955000000|2024-08-29 18:10:00|7861.8|7859|7857.8|7855|7864.8|7862|7853.8|7851|1029
1724955300000|2024-08-29 18:15:00|7858.8|7856|7879.7|7876.9|7881.7|7877.9|7853.8|7850|3159
1724955600000|2024-08-29 18:20:00|7878.7|7875.9|7870.7|7867.9|7885.7|7882.9|7864.8|7861.9|3900
1724955900000|2024-08-29 18:25:00|7871.7|7866.9|7884.7|7881.9|7886.7|7883.9|7870.7|7866.9|9426
1724956200000|2024-08-29 18:30:00|7883.7|7880.9|7879.7|7876.9|7883.7|7880.9|7873.7|7870.9|2474
1724956500000|2024-08-29 18:35:00|7880.7|7877.9|7886.7|7883.9|7888.7|7884.9|7879.7|7876.9|1240
1724956800000|2024-08-29 18:40:00|7885.7|7882.9|7883.7|7879.9|7887.7|7884.9|7882.7|7879.9|620
1724957100000|2024-08-29 18:45:00|7883.6|7880.8|7883.7|7879.9|7884.7|7881.8|7879.6|7875.9|319
1724957400000|2024-08-29 18:50:00|7883.6|7879.8|7887.6|7883.8|7887.6|7884.8|7879.7|7876.8|252
1724957700000|2024-08-29 18:55:00|7886.6|7884.8|7883.7|7880.9|7888.1|7884.8|7882.7|7879.9|294
1724958000000|2024-08-29 19:00:00|7883.6|7880.8|7885.6|7881.8|7886.6|7883.8|7880.7|7877.9|390
1724958300000|2024-08-29 19:05:00|7886.6|7882.8|7888.6|7885.8|7889.6|7886.8|7885.6|7881.8|322
1724958600000|2024-08-29 19:10:00|7889.6|7886.8|7890.6|7887.8|7891.6|7888.8|7887.6|7884.8|319
1724958900000|2024-08-29 19:15:00|7889.6|7886.8|7889.6|7886.8|7892.6|7889.8|7889.6|7885.8|153
1724959200000|2024-08-29 19:20:00|7888.6|7885.8|7892.6|7888.8|7892.6|7888.8|7887.6|7884.8|203
1724959500000|2024-08-29 19:25:00|7892.1|7889.8|7893.6|7890.8|7894.6|7891.8|7891.6|7888.8|72
1724959800000|2024-08-29 19:30:00|7892.6|7889.8|7894.6|7890.8|7895.6|7892.8|7892.6|7889.8|166
1724960100000|2024-08-29 19:35:00|7893.6|7891.8|7895.6|7892.8|7897.6|7894.8|7893.6|7890.8|361
1724960400000|2024-08-29 19:40:00|7896.6|7893.8|7895.5|7892.7|7896.6|7893.8|7894.6|7891.8|502
1724960700000|2024-08-29 19:45:00|7895.6|7892.8|7888.6|7884.8|7897.6|7894.8|7887.6|7884.8|870
1724961000000|2024-08-29 19:50:00|7889.6|7885.8|7887.6|7883.8|7889.6|7886.8|7886.1|7882.8|317
1724961300000|2024-08-29 19:55:00|7888.5|7884.8|7893.5|7889.7|7893.5|7889.7|7887.6|7884.7|132
1724961600000|2024-08-29 20:00:00|7892.5|7889.2|7886.5|7883.7|7893.5|7890.7|7886.5|7883.7|171
1724961900000|2024-08-29 20:05:00|7885.6|7882.8|7883.5|7880.7|7885.6|7882.8|7881.6|7878.8|512
1724962200000|2024-08-29 20:10:00|7882.5|7879.7|7883.5|7880.7|7885.5|7881.7|7881.5|7877.7|873
1724962500000|2024-08-29 20:15:00|7884.5|7879.7|7885.5|7881.7|7885.5|7882.7|7882.5|7879.7|68
1724962800000|2024-08-29 20:20:00|7884.5|7882.7|7887.5|7884.7|7889.5|7886.7|7884.5|7881.7|134
1724963100000|2024-08-29 20:25:00|7887|7883.7|7886.5|7883.7|7888.5|7885.7|7886.5|7883.7|62
1724963400000|2024-08-29 20:30:00|7886.4|7883.6|7886.5|7883.7|7887.5|7884.1|7884.5|7881.7|52
1724963700000|2024-08-29 20:35:00|7887.4|7884.6|7887.4|7884.6|7889.4|7886.6|7887.4|7883.6|41
1724964000000|2024-08-29 20:40:00|7888.4|7885.6|7890.4|7887.6|7891.4|7888.6|7887.4|7884.6|430
1724964300000|2024-08-29 20:45:00|7889.4|7886.6|7891.4|7888.6|7894.4|7890.6|7889.4|7886.6|100
1724964600000|2024-08-29 20:50:00|7890.4|7887.6|7896.4|7893.6|7896.4|7893.6|7890.4|7886.6|169
1724964900000|2024-08-29 20:55:00|7894.4|7891.6|7895.4|7891.6|7897.4|7893.6|7894.4|7890.6|184
1724965200000|2024-08-29 21:00:00|7894.9|7891.1|7893.9|7890.1|7897.4|7894.6|7892.3|7884.6|15
1724965500000|2024-08-29 21:05:00|7892.4|7889.6|7881.4|7878.6|7892.4|7889.6|7881.4|7878.6|90
1724739600000|2024-08-27 06:20:00|8048.3|8045.6|8047.3|8044.5|8053.8|8050.5|8044.8|8041.5|143
1724739900000|2024-08-27 06:25:00|8047.8|8044|8042.7|8038.9|8050.8|8047.5|8039.7|8036.9|963
1724740200000|2024-08-27 06:30:00|8042.3|8039.5|8040.2|8036.4|8044.7|8041.5|8038.3|8034.9|40
1724740500000|2024-08-27 06:35:00|8040.7|8036.9|8035.2|8032.4|8040.7|8036.9|8033.2|8029.9|193
1724740800000|2024-08-27 06:40:00|8034.2|8031.4|8036.2|8033.4|8039.7|8036.9|8034.2|8030.9|116
1724741100000|2024-08-27 06:45:00|8037.2|8034.4|8040.6|8037.8|8040.6|8037.8|8036.1|8032.4|153
1724741400000|2024-08-27 06:50:00|8041.1|8038.3|8039.7|8035.9|8045.6|8042.3|8038.2|8034.9|101
1724741700000|2024-08-27 06:55:00|8039.2|8036.4|8044.2|8041.4|8045.7|8042.4|8038.1|8034.9|404
1724742000000|2024-08-27 07:00:00|8043.2|8040.4|8032.6|8028.8|8047.7|8044.4|8032.1|8028.8|338
1724742300000|2024-08-27 07:05:00|8032.2|8029.4|8029.2|8026.4|8035.7|8032.4|8028.2|8025.4|380
1724742600000|2024-08-27 07:10:00|8029.6|8026.8|8036.7|8033.9|8037.7|8034.4|8027|8023.8|1264
1724742900000|2024-08-27 07:15:00|8036.2|8033.4|8044.2|8041.4|8045.2|8041.9|8036.2|8033.4|508
1724743200000|2024-08-27 07:20:00|8045.2|8042.4|8037.2|8034.4|8047.2|8044.4|8036.1|8032.8|931
1724743500000|2024-08-27 07:25:00|8036.6|8033.8|8030|8027.2|8037.1|8034.3|8029.1|8025.7|1154
1724743800000|2024-08-27 07:30:00|8030.5|8026.7|8038.1|8035.3|8040.6|8037.3|8029|8025.7|587
1724744100000|2024-08-27 07:35:00|8037.6|8034.3|8030.6|8026.8|8037.6|8034.8|8026.6|8023.2|556
1724744400000|2024-08-27 07:40:00|8030.1|8027.3|8035.1|8031.3|8043.1|8040.3|8030.1|8027.3|327
1724744700000|2024-08-27 07:45:00|8034.6|8030.8|8026.1|8023.3|8037.1|8033.8|8020|8017.2|1349
1724745000000|2024-08-27 07:50:00|8026.5|8022.7|8019|8016.2|8027.6|8024.3|8012.9|8009.7|899
1724745300000|2024-08-27 07:55:00|8018.5|8015.7|8014|8011.2|8023.5|8020.2|8014|8011.2|1755
1724745600000|2024-08-27 08:00:00|8014.6|8010.8|8031|8028.2|8031.5|8028.2|8014.6|8010.8|984
1724745900000|2024-08-27 08:05:00|8031.5|8027.7|8021.9|8019.1|8033.5|8030.3|8020|8017.2|746
1724746200000|2024-08-27 08:10:00|8019.9|8017.1|8019.4|8016.6|8020.9|8018.1|8015.4|8012.1|485
1724746500000|2024-08-27 08:15:00|8018.9|8016.1|8011.8|8009|8021.9|8019.1|8010.8|8007.5|1729
1724746800000|2024-08-27 08:20:00|8012.3|8008.5|8005.2|8001.4|8013.8|8011|8003.7|8000.4|2025
1724747100000|2024-08-27 08:25:00|8004.7|8001.9|8000.3|7996.5|8011.3|8008|7999.8|7996|4864
1724747400000|2024-08-27 08:30:00|7999.7|7996.9|8015.9|8013.1|8016.4|8013.6|7998.9|7995.6|2259
1724747700000|2024-08-27 08:35:00|8014.9|8012.1|8009.4|8005.6|8016.9|8014.1|8004.9|8001.6|810
1724748000000|2024-08-27 08:40:00|8008.9|8006.1|8006.7|8003.9|8011.4|8008.6|8004.8|8001.6|836
1724748300000|2024-08-27 08:45:00|8006.3|8003.5|8002.3|7998.5|8012.3|8009|7999.8|7996.5|1204
1724748600000|2024-08-27 08:50:00|8001.8|7999|7997.7|7994.9|8009.3|8006|7995.7|7992.5|1784
1724748900000|2024-08-27 08:55:00|7997.2|7994.4|8004.1|8000.3|8006.2|8002.9|7996.7|7993.4|874
1724749200000|2024-08-27 09:00:00|8003.7|8000.9|8003.2|7999.4|8009.1|8005.8|7997.6|7994.3|1347
1724749500000|2024-08-27 09:05:00|8003.7|7999.9|7992.1|7988.3|8004.2|8000.9|7990.6|7987.3|1036
1724749800000|2024-08-27 09:10:00|7993.1|7989.3|7985.5|7982.7|7996|7992.8|7984.5|7981.7|1181
1724750100000|2024-08-27 09:15:00|7985|7981.2|7968|7964.2|7985|7981.7|7959.5|7956.2|1085
1724750400000|2024-08-27 09:20:00|7967.5|7964.7|7972.5|7969.7|7976|7972.8|7964.4|7961.2|883
1724750700000|2024-08-27 09:25:00|7972|7968.7|7978.1|7974.3|7983.1|7979.8|7972|7968.7|398
1724751000000|2024-08-27 09:30:00|7977.5|7974.7|7971.6|7968.8|7977.5|7974.7|7970.5|7967.2|258
1724751300000|2024-08-27 09:35:00|7972.5|7969.7|7976|7972.2|7978|7974.7|7972.5|7969.7|454
1724751600000|2024-08-27 09:40:00|7976.5|7973.2|7977.4|7974.6|7979.4|7976.6|7973.5|7970.2|308
1724751900000|2024-08-27 09:45:00|7977.5|7974.7|7966.9|7964.1|7979.9|7976.6|7966.4|7963.6|1009
1724752200000|2024-08-27 09:50:00|7966.4|7963.6|7977.4|7973.6|7977.9|7974.6|7966.4|7963.6|381
1724752500000|2024-08-27 09:55:00|7976.9|7973.1|7977.5|7974.7|7983|7979.7|7973.4|7970.1|577
1724752800000|2024-08-27 10:00:00|7978|7974.2|7984|7981.2|7985.5|7982.7|7974|7970.2|223
1724753100000|2024-08-27 10:05:00|7984.5|7981.7|7994|7990.2|7994|7990.7|7983.5|7980.2|378
1724753400000|2024-08-27 10:10:00|7993.5|7990.7|7990.5|7986.7|7998|7994.7|7989.5|7986.7|177
1724753700000|2024-08-27 10:15:00|7989.5|7987.1|7990.9|7987.1|7995.5|7992.7|7987.9|7985.1|530
1724754000000|2024-08-27 10:20:00|7990.5|7987.7|7989.5|7986.7|7995.4|7992.6|7987.5|7984.7|248
1724754300000|2024-08-27 10:25:00|7990.5|7987.7|7986|7983.2|7994|7990.6|7984.4|7981.1|218
1724754600000|2024-08-27 10:30:00|7986.4|7983.6|7988.9|7985.1|7991.9|7988.6|7985.4|7982.6|757
1724754900000|2024-08-27 10:35:00|7989.4|7985.6|8001.4|7998.6|8001.9|7999.1|7988.9|7985.1|255
1724755200000|2024-08-27 10:40:00|8001.9|7999.1|7994.8|7991|8007.4|8003.6|7992.3|7989|357
1724755500000|2024-08-27 10:45:00|7994.3|7991.5|7997.8|7995|7998.8|7995.5|7991.3|7988|107
1724755800000|2024-08-27 10:50:00|7998.3|7995.5|8006.3|8003.5|8007.8|8004.5|7998.3|7995|951
1724756100000|2024-08-27 10:55:00|8007.8|8004|8004.3|8001.5|8009.8|8006.5|8003.3|8000|349
1724756400000|2024-08-27 11:00:00|8003.3|8000.5|8002.8|7999|8005.8|8002.5|7998.3|7995|142
1724756700000|2024-08-27 11:05:00|8002.2|7999.4|8004.3|8001.5|8004.8|8001.5|7999.2|7996|116
1724757000000|2024-08-27 11:10:00|8004.2|8001.4|8007.3|8004.5|8008.7|8005.5|8003.3|8000|167
1724757300000|2024-08-27 11:15:00|8006.8|8004|8006.3|8003.5|8008.3|8005.5|8003.8|8000|416
1724757600000|2024-08-27 11:20:00|8006.8|8003|8006.2|8003.4|8006.8|8003.5|8004.3|8001|154
1724757900000|2024-08-27 11:25:00|8006.8|8003|8005.2|8002.4|8008.8|8005.5|8003.8|8000.4|195
1724758200000|2024-08-27 11:30:00|8004.8|8002|8008.2|8005.4|8012.2|8009.4|8004.8|8001.5|120
1724758500000|2024-08-27 11:35:00|8007.2|8004.4|8005.7|8002.9|8009.2|8006.4|8003.3|7999.9|126
1724758800000|2024-08-27 11:40:00|8006.2|8003.4|8008.2|8005.4|8012.2|8009.4|8006.2|8003.4|200
1724759100000|2024-08-27 11:45:00|8008.7|8004.9|8004.2|8001.4|8008.7|8005.4|8002.7|7999.4|103
1724759400000|2024-08-27 11:50:00|8004.7|8001.9|7995.1|7991.3|8007.7|8004.4|7992.6|7989.3|942
1724759700000|2024-08-27 11:55:00|7994.6|7990.8|8005.1|8001.3|8005.1|8002.3|7994.1|7990.8|496
1724760000000|2024-08-27 12:00:00|8004.2|8002.3|8007.1|8004.3|8011.6|8007.8|8004.2|8000.8|392
1724760300000|2024-08-27 12:05:00|8006.1|8003.3|7997.1|7994.3|8007.6|8004.3|7990.1|7986.8|588
1724760600000|2024-08-27 12:10:00|7997.6|7994.8|7998.1|7995.3|7999.6|7996.3|7993.1|7990.3|818
1724760900000|2024-08-27 12:15:00|7998.6|7995.8|8000.1|7997.3|8007.6|8004.8|7997.1|7993.8|220
1724761200000|2024-08-27 12:20:00|7999.1|7996.3|8005.1|8002.3|8005.6|8002.3|7995.1|7991.8|492
1724761500000|2024-08-27 12:25:00|8005|8002.2|8000.5|7997.7|8006.6|8003.8|8000|7996.8|204
1724761800000|2024-08-27 12:30:00|8000|7997.2|7989|7986.2|8002.6|7999.3|7987.1|7984.3|702
1724762100000|2024-08-27 12:35:00|7988.5|7984.7|7983.4|7980.6|7993.5|7990.3|7980|7976.6|1234
1724762400000|2024-08-27 12:40:00|7983|7980.2|7977.4|7973.6|7988.9|7985.2|7976.4|7973.1|425
1724762700000|2024-08-27 12:45:00|7976.9|7974.1|7979.9|7977.1|7985.4|7982.1|7975.9|7972.6|622
1724763000000|2024-08-27 12:50:00|7979.4|7976.1|7979.4|7975.6|7979.9|7977.1|7973.9|7970.6|507
1724763300000|2024-08-27 12:55:00|7978.9|7976.1|7987.4|7983.6|7988.4|7985.1|7968.9|7965.6|669
1724763600000|2024-08-27 13:00:00|7986|7983.2|7977.4|7973.6|7995.4|7992.1|7974.4|7971.6|1112
1724763900000|2024-08-27 13:05:00|7976.9|7974.1|7990.5|7987.7|7993.5|7990.6|7976.9|7974.1|910
1724764200000|2024-08-27 13:10:00|7990|7987.2|7998.4|7994.6|8002.5|7999.2|7988|7984.7|1117
1724764500000|2024-08-27 13:15:00|7997.9|7994.1|7987.9|7985.1|8003|8000.2|7987.9|7984.6|1053
1724764800000|2024-08-27 13:20:00|7987|7984.2|7980.9|7978.1|7989.9|7987.1|7980.9|7978.1|568
1724765100000|2024-08-27 13:25:00|7981.4|7977.6|7975.8|7973|7989.4|7986.1|7970.9|7968.1|545
1724765400000|2024-08-27 13:30:00|7974.8|7972|7992.3|7988.5|7995.4|7991.6|7974.8|7972|559
1724765700000|2024-08-27 13:35:00|7991.3|7987.5|7978.8|7976|7992.3|7989|7976.8|7973.5|1693
1724766000000|2024-08-27 13:40:00|7979.3|7976.5|7962.6|7959.8|7981.3|7978|7960.6|7957.3|3283
1724766300000|2024-08-27 13:45:00|7963.6|7960.8|7976.6|7973.8|7979.6|7976.3|7961.6|7958.3|2184
1724766600000|2024-08-27 13:50:00|7976.1|7972.3|7970.5|7967.7|7980.6|7977.8|7968|7965.2|2551
1724766900000|2024-08-27 13:55:00|7970|7966.7|7971.5|7967.7|7983|7979.7|7969.4|7966.2|1458
1724767200000|2024-08-27 14:00:00|7970.5|7968.2|7970.5|7967.7|7974|7970.7|7963.5|7960.2|1385
1724767500000|2024-08-27 14:05:00|7971|7967.2|7971|7967.2|7974|7970.7|7958.5|7955.7|1138
1724767800000|2024-08-27 14:10:00|7971.6|7968.8|7965.5|7962.7|7975.6|7972.8|7960.6|7957.3|2421
1724768100000|2024-08-27 14:15:00|7966|7962.2|7963.4|7960.6|7975|7971.7|7959.5|7956.7|3684
1724768400000|2024-08-27 14:20:00|7963|7959.6|7937.3|7934.5|7967.4|7964.6|7931.3|7928.5|4373
1724768700000|2024-08-27 14:25:00|7937.8|7934|7942.3|7939.5|7944.3|7941.5|7921.3|7918|7544
1724769000000|2024-08-27 14:30:00|7941.4|7938.6|7937.9|7935.1|7949.8|7946.6|7935.9|7932.6|1754
1724769300000|2024-08-27 14:35:00|7938.4|7935.6|7922.3|7919.5|7943.4|7940.1|7917.3|7914|1535
1724769600000|2024-08-27 14:40:00|7923.3|7920.5|7918.2|7915.4|7927.8|7924|7911.2|7907.9|2772
1724769900000|2024-08-27 14:45:00|7919.7|7915.9|7936.3|7933.5|7941.8|7938.5|7915.2|7912|1684
1724770200000|2024-08-27 14:50:00|7936.8|7933|7934.2|7931.4|7937.8|7934.5|7924.2|7921.4|1968
1724770500000|2024-08-27 14:55:00|7935.2|7932.4|7933.3|7930.5|7942.3|7938.9|7930.8|7927|2324
1724770800000|2024-08-27 15:00:00|7932.3|7929.5|7936.3|7933.5|7944.3|7940.5|7921.3|7918|3162
1724771100000|2024-08-27 15:05:00|7936.8|7934|7933.3|7930.5|7940.8|7937.5|7927.3|7924|1398
1724771400000|2024-08-27 15:10:00|7934.3|7931.5|7930.3|7927.5|7935.3|7932|7927.3|7924.5|900
1724771700000|2024-08-27 15:15:00|7931.3|7928.5|7906.1|7903.3|7933.8|7930.5|7892.6|7889.8|7371
1724772000000|2024-08-27 15:20:00|7907.1|7904.3|7902.6|7899.8|7916.6|7913.3|7902.1|7898.8|3641
1724772300000|2024-08-27 15:25:00|7903.1|7900.3|7923.2|7920.4|7924.2|7921.4|7902.6|7898.8|5831
1724772600000|2024-08-27 15:30:00|7923.8|7920|7915.1|7912.3|7927.2|7924|7912.2|7908.9|1875
1724772900000|2024-08-27 15:35:00|7915.7|7911.9|7913.1|7910.3|7918.1|7914.8|7909.6|7906.8|1157
1724773200000|2024-08-27 15:40:00|7914.1|7911.3|7903|7900.2|7918.6|7915.3|7903|7899.7|2044
1724773500000|2024-08-27 15:45:00|7903.5|7899.7|7924.1|7921.3|7926.5|7923.3|7903.5|7899.7|3201
1724773800000|2024-08-27 15:50:00|7925.1|7922.3|7911.5|7908.7|7926.1|7923.3|7909.1|7906.3|389
1724774100000|2024-08-27 15:55:00|7911|7908.2|7905|7902.2|7914.5|7911.2|7901|7897.7|1921
1724774400000|2024-08-27 16:00:00|7904.5|7901.7|7893|7890.2|7904.5|7901.7|7891|7888.2|776
1724774700000|2024-08-27 16:05:00|7893.5|7890.7|7901.5|7897.7|7905.5|7902.2|7887.9|7884.6|1271
1724775000000|2024-08-27 16:10:00|7900.9|7898.1|7887.9|7885.1|7905.4|7902.2|7887.9|7885.1|1054
1724775300000|2024-08-27 16:15:00|7888.4|7885.6|7887.9|7885.1|7892.4|7889.6|7887.9|7885.1|400
1724775600000|2024-08-27 16:20:00|7888.9|7886.1|7877.8|7875|7889.9|7887.1|7875.8|7873|1642
1724775900000|2024-08-27 16:25:00|7878.3|7874.5|7878.8|7876|7880.8|7877.5|7874.3|7871.5|575
1724776200000|2024-08-27 16:30:00|7879.3|7875.5|7889.9|7887.1|7890.4|7887.6|7878.8|7875.5|643
1724776500000|2024-08-27 16:35:00|7890.9|7888.1|7880.9|7878.1|7894.4|7891.1|7880.9|7878.1|698
1724776800000|2024-08-27 16:40:00|7881.4|7878.6|7873.9|7871.1|7885.9|7882.6|7873.9|7871.1|995
1724777100000|2024-08-27 16:45:00|7874.9|7872.1|7870.9|7868.1|7881.4|7878.6|7870.9|7868.1|433
1724777400000|2024-08-27 16:50:00|7871.8|7869|7872.8|7870|7874.3|7871|7866.3|7863|1671
1724777700000|2024-08-27 16:55:00|7872.3|7869.5|7866.3|7862.5|7876.3|7873.5|7864.3|7861.5|764
1724778000000|2024-08-27 17:00:00|7866.8|7863.5|7872.9|7870.1|7874.3|7871.5|7861.8|7858.5|1015
1724778300000|2024-08-27 17:05:00|7873.3|7869.5|7868.9|7866.1|7873.3|7870.1|7864.3|7861.5|899
1724778600000|2024-08-27 17:10:00|7869.4|7866.6|7873.9|7871.1|7877.4|7874.1|7868.8|7865.6|1600
1724778900000|2024-08-27 17:15:00|7874.9|7872.1|7878.9|7876.1|7886.9|7884.1|7873.9|7871.1|799
1724779200000|2024-08-27 17:20:00|7877.4|7874.6|7866.8|7864|7877.4|7874.6|7863.8|7861|968
1724779500000|2024-08-27 17:25:00|7867.8|7865|7866.2|7862.4|7870.7|7867.4|7863.8|7861|550
1724779800000|2024-08-27 17:30:00|7865.8|7863|7876.7|7873.9|7878.2|7875.4|7865.8|7863|678
1724780100000|2024-08-27 17:35:00|7875.7|7872.9|7878.7|7875.9|7880.2|7876.9|7873.7|7870.4|900
1724780400000|2024-08-27 17:40:00|7879.3|7875.5|7881.8|7879|7884.2|7881|7875.7|7872.9|494
1724780700000|2024-08-27 17:45:00|7882.2|7878.4|7878.7|7875.9|7882.2|7878.9|7872.7|7869.9|287
1724781000000|2024-08-27 17:50:00|7877.7|7874.9|7877.2|7873.4|7879.2|7876.4|7873.7|7870.4|226
1724781300000|2024-08-27 17:55:00|7876.7|7872.9|7875.7|7871.9|7882.2|7878.9|7873.7|7870.9|596
1724781600000|2024-08-27 18:00:00|7876.2|7872.4|7890.7|7886.9|7891.2|7887.9|7872.7|7869.9|879
1724781900000|2024-08-27 18:05:00|7891.2|7887.4|7888.7|7885.9|7892.7|7889.4|7886.7|7883.9|1455
1724782200000|2024-08-27 18:10:00|7889.7|7886.9|7889.7|7886.9|7892.2|7888.9|7884.7|7881.4|362
1724782500000|2024-08-27 18:15:00|7890.2|7886.4|7890.6|7887.8|7895.7|7892.9|7885.7|7882.4|1403
1724782800000|2024-08-27 18:20:00|7889.7|7886.9|7871.6|7868.8|7892.7|7889.9|7869.1|7865.8|2391
1724783100000|2024-08-27 18:25:00|7872.1|7868.3|7872.9|7870.1|7880.1|7876.8|7860.6|7857.2|7463
1724783400000|2024-08-27 18:30:00|7872.5|7869.7|7881.5|7878.7|7882.5|7879.7|7872.5|7869.7|2138
1724783700000|2024-08-27 18:35:00|7881.1|7877.3|7879.5|7876.7|7885.5|7882.3|7879.5|7875.7|1336
1724784000000|2024-08-27 18:40:00|7879|7875.2|7884.5|7881.7|7887|7883.7|7875.5|7872.2|267
1724784300000|2024-08-27 18:45:00|7884|7881.2|7884.5|7880.7|7886.5|7883.2|7883.5|7879.7|326
1724784600000|2024-08-27 18:50:00|7884|7881.2|7875.4|7872.6|7885|7881.7|7874.5|7871.7|718
1724784900000|2024-08-27 18:55:00|7874.9|7872.1|7880.4|7877.6|7880.4|7877.6|7874.9|7871.7|302
1724785200000|2024-08-27 19:00:00|7879.9|7877.1|7876.9|7874.1|7882.9|7880.1|7876.9|7873.6|167
1724785500000|2024-08-27 19:05:00|7877.4|7874.6|7875.9|7872.1|7881.9|7878.6|7872.9|7869.5|961
1724785800000|2024-08-27 19:10:00|7876.3|7873.1|7879.3|7875.5|7881.9|7879.1|7874.9|7871.6|229
1724786100000|2024-08-27 19:15:00|7878.9|7876.1|7879.4|7876.6|7882.3|7878.6|7878.4|7875|221
1724786400000|2024-08-27 19:20:00|7879.8|7876|7879.3|7876.5|7881.8|7879|7878.3|7875.5|548
1724786700000|2024-08-27 19:25:00|7880.3|7877.5|7883.3|7880.5|7884.8|7882|7880.3|7877|214
1724787000000|2024-08-27 19:30:00|7883.8|7881|7880.3|7876.5|7885.3|7882.5|7879.8|7876.5|199
1724787300000|2024-08-27 19:35:00|7879.3|7877.5|7875.2|7872.4|7881.8|7878.5|7874.8|7872|353
1724787600000|2024-08-27 19:40:00|7874.8|7872|7878.3|7875.5|7878.8|7876|7874.2|7871|149
1724787900000|2024-08-27 19:45:00|7879.3|7876.5|7877.7|7873.9|7879.8|7876.9|7876.3|7872.9|29
1724788200000|2024-08-27 19:50:00|7877.2|7874.9|7881.3|7878.5|7885.7|7882.5|7876.7|7873.9|205
1724788500000|2024-08-27 19:55:00|7881.8|7878|7885.2|7882.4|7886.2|7883|7881.3|7878|172
1724788800000|2024-08-27 20:00:00|7885.8|7882|7884.8|7881|7886.2|7882.9|7882.2|7879|134
1724789100000|2024-08-27 20:05:00|7885.2|7881.4|7883.7|7880.9|7885.7|7882.4|7882.2|7878.9|39
1724789400000|2024-08-27 20:10:00|7884.2|7881.4|7883.2|7880.4|7884.7|7881.4|7881.2|7878.4|57
1724789700000|2024-08-27 20:15:00|7882.2|7879.4|7879.2|7876.4|7883.2|7880.4|7878.2|7874.9|80
1724790000000|2024-08-27 20:20:00|7880.2|7877.4|7882.2|7879.4|7882.7|7879.4|7880.2|7876.9|51
1724790300000|2024-08-27 20:25:00|7882.7|7878.9|7886.2|7882.4|7886.7|7883.4|7881.2|7878.4|291
1724790600000|2024-08-27 20:30:00|7887.3|7883.5|7900.2|7897.4|7902.7|7898.9|7886.7|7882.9|431
1724790900000|2024-08-27 20:35:00|7900.7|7897.9|7902.2|7898.4|7903.2|7899.9|7897.3|7893.9|95
1724791200000|2024-08-27 20:40:00|7902.7|7898.9|7904.2|7901.4|7904.2|7901.4|7900.2|7896.9|93
1724791500000|2024-08-27 20:45:00|7903.7|7900.9|7900.7|7896.9|7905.2|7902.4|7899.2|7895.9|94
1724791800000|2024-08-27 20:50:00|7900.2|7896.4|7896.6|7892.8|7900.7|7897.3|7896.1|7892.8|348
1724792100000|2024-08-27 20:55:00|7895.6|7891.8|7896.1|7892.3|7896.6|7892.8|7893.6|7890.3|62
1724792400000|2024-08-27 21:00:00|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|7896.6|7892.8|0
1724792700000|2024-08-27 21:05:00|7896.1|7893.3|7904.6|7896.8|7904.6|7896.8|7896.1|7893.3|1
1724793000000|2024-08-27 21:10:00|7905.1|7897.3|7905.1|7897.3|7906.1|7899.8|7897.6|7891.9|4
1724793300000|2024-08-27 21:15:00|7900.1|7892.8|7904.1|7896.3|7904.1|7896.3|7896.1|7892.8|15
1724793900000|2024-08-27 21:25:00|7904|7896.2|7903.6|7895.8|7904|7896.2|7903.6|7895.8|57
1724794200000|2024-08-27 21:30:00|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|7903.5|7895.7|0
1724795100000|2024-08-27 21:45:00|7903|7895.2|7902.5|7894.7|7903|7895.2|7900.5|7892.7|0
1724795700000|2024-08-27 21:55:00|7902|7894.2|7902|7894.2|7903.5|7898.2|7900|7892.2|1
1724803200000|2024-08-28 00:00:00|7899.2|7891.4|7904.7|7901.9|7906.7|7903.9|7896.7|7891.4|198
1724803500000|2024-08-28 00:05:00|7903.7|7900.9|7900.7|7897.9|7903.7|7900.9|7898.7|7895.9|129
1724803800000|2024-08-28 00:10:00|7901.7|7896.9|7909.7|7905.9|7913.7|7910.9|7901.7|7896.9|451
1724804100000|2024-08-28 00:15:00|7908.7|7906.9|7907.7|7904.9|7911.7|7907.9|7906.7|7903.9|110
1724804400000|2024-08-28 00:20:00|7906.7|7903.9|7905.7|7902.9|7908.7|7904.9|7904.7|7901.9|36
1724804700000|2024-08-28 00:25:00|7906.7|7903.9|7907.7|7904.9|7909.7|7906.9|7906.7|7902.9|30
1724805000000|2024-08-28 00:30:00|7908.7|7905.9|7909.7|7906.9|7910.7|7907.9|7908.7|7904.9|35
1724805300000|2024-08-28 00:35:00|7908.7|7905.9|7906.7|7903.9|7909.7|7906.9|7906.7|7903.9|36
1724805600000|2024-08-28 00:40:00|7905.7|7902.9|7906.7|7903.9|7909.7|7905.9|7905.7|7902.9|56
1724805900000|2024-08-28 00:45:00|7907.7|7902.9|7909.7|7906.9|7909.7|7906.9|7907.7|7902.9|37
1724806200000|2024-08-28 00:50:00|7908.7|7905.9|7910.7|7907.9|7912.7|7908.9|7907.7|7904.8|38
1724806500000|2024-08-28 00:55:00|7910.6|7907.8|7907.7|7904.9|7911.7|7908.8|7906.7|7903.9|120
1724806800000|2024-08-28 01:00:00|7906.7|7903.9|7909.7|7906.9|7910.7|7906.9|7902.7|7899.9|321
1724807100000|2024-08-28 01:05:00|7909.6|7906.8|7910.6|7907.8|7912.7|7909.9|7906.7|7903.8|263
1724807400000|2024-08-28 01:10:00|7911.6|7908.8|7909.7|7905.9|7912.7|7909.8|7907.6|7903.9|36
1724807700000|2024-08-28 01:15:00|7908.7|7905.8|7908.6|7905.8|7910.6|7907.8|7906.6|7903.8|28
1724808000000|2024-08-28 01:20:00|7909.6|7906.8|7907.6|7904.8|7911.6|7908.8|7907.6|7904.8|31
1724808300000|2024-08-28 01:25:00|7908.6|7905.8|7905.6|7902.8|7909.6|7906.8|7905.6|7902.8|78
1724808600000|2024-08-28 01:30:00|7906.6|7903.8|7912.6|7909.8|7914.1|7910.8|7905.6|7902.8|255
1724808900000|2024-08-28 01:35:00|7911.6|7908.8|7905.6|7902.8|7912.6|7909.8|7904.6|7901.8|158
1724809200000|2024-08-28 01:40:00|7906.6|7903.8|7911.6|7907.8|7911.6|7908.8|7904.6|7901.8|101
1724809500000|2024-08-28 01:45:00|7910.6|7908.8|7908.6|7904.8|7914.6|7911.2|7907.6|7904.8|144
1724809800000|2024-08-28 01:50:00|7907.6|7903.8|7900.6|7897.8|7908.6|7904.8|7900.6|7897.8|194
1724810100000|2024-08-28 01:55:00|7899.6|7896.8|7892.5|7889.7|7900.6|7897.8|7889.6|7886.8|139
1724810400000|2024-08-28 02:00:00|7892.6|7888.8|7892.5|7889.7|7895.6|7891.8|7889.1|7885.8|132
1724810700000|2024-08-28 02:05:00|7891.5|7888.7|7885.5|7882.7|7892.6|7889.7|7885.5|7882.7|285
1724811000000|2024-08-28 02:10:00|7884.5|7881.7|7886.5|7883.7|7889.5|7886.7|7884.5|7881.7|166
1724811300000|2024-08-28 02:15:00|7885.5|7882.7|7885.5|7882.7|7887.5|7884.7|7884.5|7881.7|76
1724811600000|2024-08-28 02:20:00|7884.5|7881.7|7882.5|7878.7|7884.5|7881.7|7881.5|7878.7|75
1724811900000|2024-08-28 02:25:00|7881.5|7879.7|7881.5|7878.7|7882.5|7879.7|7881.5|7878.7|153
1724812200000|2024-08-28 02:30:00|7882.5|7876.7|7871.5|7868.7|7882.5|7877.7|7870.5|7867.7|344
1724812500000|2024-08-28 02:35:00|7870.5|7867.7|7873.5|7870.7|7875.5|7872.7|7869.5|7866.7|228
1724812800000|2024-08-28 02:40:00|7873.4|7869.7|7881.5|7878.7|7881.5|7878.7|7873.4|7869.7|69
1724813100000|2024-08-28 02:45:00|7880.5|7877.7|7882.4|7879.6|7886.5|7882.7|7879.4|7876.6|101
1724813400000|2024-08-28 02:50:00|7882.5|7878.7|7882.4|7879.6|7887.4|7883.6|7881.4|7878.6|70
1724813700000|2024-08-28 02:55:00|7883.4|7878.6|7880.4|7877.6|7885.4|7881.6|7880.4|7876.6|71
1724814000000|2024-08-28 03:00:00|7879.4|7876.6|7876.4|7873.6|7881.4|7878.6|7876.4|7873.6|615
1724814300000|2024-08-28 03:05:00|7877.4|7874.6|7876.4|7873.6|7879.4|7876.6|7875.4|7872.6|137
1724814600000|2024-08-28 03:10:00|7877.4|7874.6|7869.4|7866.6|7877.4|7874.6|7869.4|7866.6|998
1724814900000|2024-08-28 03:15:00|7870.4|7867.6|7877.3|7874.5|7879.4|7876.6|7869.4|7866.6|107
1724815200000|2024-08-28 03:20:00|7877.4|7873.5|7876.4|7873.6|7879.4|7875.6|7876.4|7872.6|23
1724815500000|2024-08-28 03:25:00|7877.4|7874.5|7881.3|7878.5|7881.4|7878.6|7877.3|7874.5|34
1724815800000|2024-08-28 03:30:00|7880.4|7877.6|7880.3|7876.5|7881.3|7878.5|7879.3|7875.5|38
1724816100000|2024-08-28 03:35:00|7881.3|7877.5|7881.3|7877.5|7881.3|7878.5|7880.3|7876.5|21
1724816400000|2024-08-28 03:40:00|7880.3|7876.5|7878.3|7874.5|7881.3|7877.5|7877.3|7874.5|41
1724816700000|2024-08-28 03:45:00|7877.8|7875.5|7881.3|7878.5|7882.3|7879.5|7877.8|7874.5|44
1724817000000|2024-08-28 03:50:00|7882.3|7879|7882.3|7878.5|7883.3|7880.5|7881.3|7877.5|19
1724817300000|2024-08-28 03:55:00|7881.3|7879.5|7880.3|7877.5|7882.3|7879.5|7880.3|7877.5|39
1724817600000|2024-08-28 04:00:00|7881.3|7878.5|7881.3|7878.5|7882.3|7879.5|7880.3|7877.5|63
1724817900000|2024-08-28 04:05:00|7880.3|7877.5|7876.3|7872.5|7881.3|7878.5|7875.2|7872.4|120
1724818200000|2024-08-28 04:10:00|7876.2|7872.4|7877.2|7874.4|7878.2|7875.4|7875.2|7872.4|105
1724818500000|2024-08-28 04:15:00|7878.2|7872.4|7876.2|7873.4|7878.2|7874.4|7874.2|7871.4|44
1724818800000|2024-08-28 04:20:00|7877.2|7874.4|7875.2|7872.4|7877.2|7874.4|7875.2|7872.4|26
1724819100000|2024-08-28 04:25:00|7874.2|7871.4|7875.2|7872.4|7875.2|7872.4|7873.2|7870.4|31
1724819400000|2024-08-28 04:30:00|7876.2|7873.4|7873.2|7870.4|7876.2|7873.4|7873.2|7870.4|25
1724819700000|2024-08-28 04:35:00|7872.2|7869.4|7870.2|7867.4|7872.2|7869.4|7870.2|7867.4|34
1724820000000|2024-08-28 04:40:00|7869.2|7866.4|7872.2|7868.4|7874.2|7871.4|7868.2|7865.4|459
1724820300000|2024-08-28 04:45:00|7871.2|7869.4|7870.2|7867.4|7874.2|7871.4|7869.2|7866.4|142
1724820600000|2024-08-28 04:50:00|7871.2|7868.3|7872.2|7869.4|7874.1|7870.4|7871.1|7867.4|14
1724820900000|2024-08-28 04:55:00|7872.1|7868.4|7871.1|7867.3|7874.2|7871.4|7870.1|7866.3|68
1724821200000|2024-08-28 05:00:00|7872.2|7868.3|7873.1|7869.3|7874.1|7870.3|7871.1|7868.3|31
1724821500000|2024-08-28 05:05:00|7872.1|7870.3|7870.1|7867.3|7873.1|7870.3|7870.1|7867.3|349
1724821800000|2024-08-28 05:10:00|7869.1|7865.3|7871.1|7868.3|7873.1|7870.3|7867.1|7864.3|301
1724822100000|2024-08-28 05:15:00|7872.1|7869.3|7869.1|7865.3|7873.1|7870.3|7868.1|7865.3|39
1724822400000|2024-08-28 05:20:00|7870.1|7866.3|7863|7860.2|7870.1|7867.3|7862|7859.2|226
1724822700000|2024-08-28 05:25:00|7864|7860.3|7867|7863.2|7869|7865.3|7864|7860.2|54
1724823000000|2024-08-28 05:30:00|7866.1|7864.2|7861|7858.2|7868.1|7865.3|7859|7855.2|275
1724823300000|2024-08-28 05:35:00|7862|7859.2|7864|7861.2|7864|7861.2|7861|7857.7|562
1724823600000|2024-08-28 05:40:00|7865|7862.2|7863|7859.2|7867|7863.2|7862|7859.2|122
1724823900000|2024-08-28 05:45:00|7862|7860.2|7867|7864.2|7868|7865.2|7862|7858.2|187
1724824200000|2024-08-28 05:50:00|7866|7863.2|7871|7868.2|7873|7870.2|7866|7863.2|704
1724824500000|2024-08-28 05:55:00|7870|7867.2|7868|7865.2|7871|7868.2|7868|7865.2|241
1724824800000|2024-08-28 06:00:00|7869|7866.2|7870|7867.2|7871|7868.2|7867|7864.2|452
1724825100000|2024-08-28 06:05:00|7869|7866.2|7875|7872.2|7877|7874.2|7869|7866.2|349
1724825400000|2024-08-28 06:10:00|7874|7871.2|7870|7867.2|7875|7872.2|7868|7865.2|264
1724825700000|2024-08-28 06:15:00|7871|7866.2|7869|7865.2|7875|7872.2|7868|7865.2|263
1724826000000|2024-08-28 06:20:00|7868|7866.2|7869|7866.2|7874|7871.2|7867|7864.2|478
1724826300000|2024-08-28 06:25:00|7870|7865.2|7879|7875.2|7880|7876.2|7868|7865.2|297
1724826600000|2024-08-28 06:30:00|7878|7876.2|7880|7877.2|7882|7879.2|7876|7873.2|465
1724826900000|2024-08-28 06:35:00|7881|7877.7|7881|7878.2|7882|7879.2|7875|7872.2|817
1724827200000|2024-08-28 06:40:00|7882|7879.2|7877|7874.2|7884|7881.2|7874|7871.2|1114
1724827500000|2024-08-28 06:45:00|7876|7873.2|7878|7875.2|7880|7877.2|7873|7870.2|416
1724827800000|2024-08-28 06:50:00|7879|7876.2|7877|7874.2|7880|7876.2|7873|7870.2|433
1724828100000|2024-08-28 06:55:00|7878|7875.2|7878|7874.2|7881|7877.2|7874|7871.2|428
1724828400000|2024-08-28 07:00:00|7877|7873.2|7863.9|7861.1|7879|7876.2|7862.9|7859.1|925
1724828700000|2024-08-28 07:05:00|7864.9|7862.1|7866|7863.2|7866.9|7864.1|7859.9|7857.1|826
1724829000000|2024-08-28 07:10:00|7865|7862.2|7865|7862.2|7872.9|7870.1|7864.9|7862.1|387
1724829300000|2024-08-28 07:15:00|7866|7863.1|7872.9|7870.1|7872.9|7870.1|7865.9|7863.1|296
1724829600000|2024-08-28 07:20:00|7872.4|7869.1|7865.9|7862.1|7872.4|7869.6|7862.9|7860.1|651
1724829900000|2024-08-28 07:25:00|7866.9|7863.1|7859.9|7857.1|7866.9|7864.1|7858.9|7856.1|1433
1724830200000|2024-08-28 07:30:00|7860.9|7858.1|7855.9|7853.1|7864.9|7862.1|7853.8|7851|905
1724830500000|2024-08-28 07:35:00|7854.9|7852.1|7860.9|7858.1|7860.9|7858.1|7846.9|7844.1|1258
1724830800000|2024-08-28 07:40:00|7861.8|7859|7855.8|7853|7868.8|7865.1|7852.8|7850|1052
1724831100000|2024-08-28 07:45:00|7854.8|7852|7851.8|7849|7854.8|7852|7846.8|7844|1069
1724831400000|2024-08-28 07:50:00|7850.8|7848|7848.8|7846|7851.8|7849|7846.8|7844|828
1724831700000|2024-08-28 07:55:00|7849.8|7847|7850.8|7848|7855.3|7852|7846.8|7844|872
1724832000000|2024-08-28 08:00:00|7851.8|7849|7825.7|7822.9|7854.8|7852|7825.7|7822.9|4962
1724832300000|2024-08-28 08:05:00|7825.8|7823|7825.8|7822|7829.8|7826|7821.8|7818.9|1248
1724832600000|2024-08-28 08:10:00|7824.8|7823|7824.7|7821.9|7831.7|7828.9|7823.7|7820.9|1002
1724832900000|2024-08-28 08:15:00|7825.7|7822.9|7825.7|7822.9|7830.7|7827.9|7822.7|7819.9|1539
1724833200000|2024-08-28 08:20:00|7824.7|7821.9|7801.7|7798.9|7825.7|7822.9|7801.7|7798.9|3623
1724833500000|2024-08-28 08:25:00|7800.7|7797.9|7771.7|7767.9|7800.7|7797.9|7771.2|7767.9|10324
1724833800000|2024-08-28 08:30:00|7770.7|7768.9|7794.7|7791.9|7794.7|7791.9|7767.7|7764.9|6653
1724834100000|2024-08-28 08:35:00|7793.7|7790.9|7812.7|7809.9|7813.7|7810.9|7789.7|7786.9|5805
1724834400000|2024-08-28 08:40:00|7811.7|7808.9|7810.7|7807.9|7819.7|7816.9|7808.7|7805.9|2468
1724834700000|2024-08-28 08:45:00|7809.7|7806.9|7803.7|7800.9|7811.7|7807.9|7800.7|7797.9|1382
1724835000000|2024-08-28 08:50:00|7804.7|7801.9|7800.7|7797.9|7807.7|7804.9|7797.7|7793.9|2233
1724835300000|2024-08-28 08:55:00|7801.7|7798.9|7817.7|7814.9|7820.2|7816.9|7797.7|7794.9|2201
1724835600000|2024-08-28 09:00:00|7816.7|7813.9|7814.7|7811.9|7827.7|7824.9|7812.7|7809.9|2636
1724835900000|2024-08-28 09:05:00|7813.7|7810.9|7803.6|7800.8|7817.7|7814.9|7801.6|7798.8|2261
1724836200000|2024-08-28 09:10:00|7802.6|7799.8|7796.6|7792.8|7803.6|7800.8|7795.6|7792.8|1931
1724836500000|2024-08-28 09:15:00|7795.6|7793.8|7787.6|7784.8|7799.6|7795.8|7784.6|7781.8|2111
1724836800000|2024-08-28 09:20:00|7786.6|7783.8|7788.5|7785.7|7788.6|7785.8|7781.6|7778.8|714
1724837100000|2024-08-28 09:25:00|7788.6|7785.8|7790.5|7787.7|7791.6|7788.7|7784.6|7781.8|1703
1724837400000|2024-08-28 09:30:00|7789.5|7786.7|7803.5|7800.7|7807.5|7803.7|7789.5|7786.7|2289
1724837700000|2024-08-28 09:35:00|7804.5|7801.7|7803.5|7800.7|7811.5|7808.7|7803.5|7799.7|1153
1724838000000|2024-08-28 09:40:00|7804.5|7801.7|7801.5|7798.7|7805.5|7802.2|7798.5|7795.2|726
1724838300000|2024-08-28 09:45:00|7800.5|7797.7|7798.5|7795.7|7803.5|7800.7|7795.5|7792.7|1120
1724838600000|2024-08-28 09:50:00|7799.5|7796.7|7796.5|7793.7|7801.5|7798.7|7793.5|7790.7|1873
1724965800000|2024-08-29 21:10:00|7882.3|7878.5|7877.3|7874.5|7889.9|7882.1|7877.3|7874.5|104
1724966100000|2024-08-29 21:15:00|7878.3|7873.5|7873.4|7870.6|7878.3|7873.5|7873.3|7870.5|125
1724966400000|2024-08-29 21:20:00|7872.3|7869.5|7868.3|7865.5|7877.3|7869.6|7867.3|7864.5|83
1724966700000|2024-08-29 21:25:00|7869.3|7864.5|7876.3|7868.5|7880.8|7873|7869.3|7864.5|25
1724967000000|2024-08-29 21:30:00|7874.3|7870.5|7877.8|7870|7881.3|7873.5|7869.3|7866.4|35
1724967300000|2024-08-29 21:35:00|7878.3|7870.5|7878.8|7871|7881.3|7876.5|7877.3|7870|7
1724967600000|2024-08-29 21:40:00|7879.3|7871.5|7879.8|7872|7880.3|7872.5|7878.8|7871|0
1724967900000|2024-08-29 21:45:00|7880.3|7872.5|7879.8|7872|7881.3|7873.5|7879.8|7872|0
1724968200000|2024-08-29 21:50:00|7878.8|7875|7881.3|7873.5|7881.3|7876.5|7878.8|7873.5|2
1724968500000|2024-08-29 21:55:00|7880.3|7877.5|7879.8|7872|7880.3|7877.5|7875.3|7872|16
1724976000000|2024-08-30 00:00:00|7866.6|7858.8|7869.1|7866.3|7872.1|7868.3|7862.1|7858.3|301
1724976300000|2024-08-30 00:05:00|7869|7866.2|7870|7867.2|7873|7869.3|7868.1|7865.2|31
1724976600000|2024-08-30 00:10:00|7869|7866.2|7872|7868.2|7873|7869.3|7869|7866.2|29
1724976900000|2024-08-30 00:15:00|7873|7869.2|7869|7865.2|7873|7869.3|7867|7864.2|28
1724977200000|2024-08-30 00:20:00|7868|7866.2|7868|7864.2|7869|7866.2|7868|7864.2|16
1724977500000|2024-08-30 00:25:00|7867|7865.2|7876|7872.2|7877|7873.2|7867|7865.2|39
1724977800000|2024-08-30 00:30:00|7875|7873.2|7870|7867.2|7876|7873.2|7870|7867.2|78
1724978100000|2024-08-30 00:35:00|7871|7868.2|7872|7868.2|7873|7869.2|7870|7867.2|19
1724978400000|2024-08-30 00:40:00|7873|7869.2|7873|7869.2|7875|7872.2|7870|7866.2|38
1724978700000|2024-08-30 00:45:00|7874|7870.2|7876|7873.2|7878|7875.2|7873|7870.2|116
1724979000000|2024-08-30 00:50:00|7877|7872.2|7874|7870.2|7878|7875.1|7873|7870.1|22
1724979300000|2024-08-30 00:55:00|7873.9|7871.1|7876|7872.2|7876|7873.2|7872|7869.2|45
1724979600000|2024-08-30 01:00:00|7875.9|7873.1|7876.9|7874.1|7877.9|7875.1|7868|7865.1|279
1724979900000|2024-08-30 01:05:00|7876|7873.2|7870.9|7868.1|7876|7873.2|7870.9|7868.1|39
1724980200000|2024-08-30 01:10:00|7871.9|7869.1|7875.9|7873.1|7880.9|7877.6|7868.9|7865.1|241
1724980500000|2024-08-30 01:15:00|7874.9|7872.1|7881.9|7879.1|7882.9|7880.1|7874.9|7872.1|342
1724980800000|2024-08-30 01:20:00|7882.9|7880.1|7894.9|7892.1|7896.9|7893.1|7881.9|7879.1|428
1724981100000|2024-08-30 01:25:00|7895.9|7891.1|7892.9|7889.1|7896.9|7893.1|7891.9|7889.1|109
1724981400000|2024-08-30 01:30:00|7891.9|7890.1|7893.9|7891.1|7895.9|7892.1|7891.9|7889.1|200
1724981700000|2024-08-30 01:35:00|7894.9|7890.1|7898.9|7896.1|7899.9|7897.1|7894.9|7890.1|158
1724982000000|2024-08-30 01:40:00|7899.9|7897.1|7897.9|7895.1|7900.4|7897.1|7896.9|7894.1|122
1724982300000|2024-08-30 01:45:00|7898.9|7894.1|7895.9|7893.1|7900.9|7897.1|7894.9|7892.1|39
1724982600000|2024-08-30 01:50:00|7896.8|7893|7886.9|7884.1|7897.9|7894.1|7884.9|7881.6|119
1724982900000|2024-08-30 01:55:00|7886.8|7884|7886.9|7884.1|7886.9|7884.1|7883.9|7881|77
1724983200000|2024-08-30 02:00:00|7886.8|7884|7891.8|7889|7894.8|7891|7885.8|7883|151
1724983500000|2024-08-30 02:05:00|7892.8|7890|7889.8|7887|7893.8|7890|7888.8|7886|96
1724983800000|2024-08-30 02:10:00|7888.9|7886.1|7892.8|7889|7894.8|7892|7887.8|7884.5|94
1724984100000|2024-08-30 02:15:00|7893.8|7890|7893.8|7891|7895.8|7893|7889.8|7887|194
1724984400000|2024-08-30 02:20:00|7894.8|7892|7894.8|7891|7894.8|7892|7891.8|7889|127
1724984700000|2024-08-30 02:25:00|7895.8|7892|7896.8|7894|7898.8|7896|7893.8|7891|494
1724985000000|2024-08-30 02:30:00|7895.8|7893|7893.8|7891|7896.8|7894|7892.8|7890|93
1724985300000|2024-08-30 02:35:00|7894.8|7892|7892.7|7889.9|7896.8|7894|7891.8|7889|55
1724985600000|2024-08-30 02:40:00|7892.8|7890|7892.8|7890|7893.8|7891|7890.8|7887|74
1724985900000|2024-08-30 02:45:00|7891.8|7889|7893.7|7890.9|7895.8|7893|7891.8|7889|48
1724986200000|2024-08-30 02:50:00|7894.7|7891.9|7894.7|7891.9|7897.7|7894|7892.8|7889.9|62
1724986500000|2024-08-30 02:55:00|7894.8|7891|7899.7|7896.9|7900.7|7897.9|7893.7|7890.9|73
1724986800000|2024-08-30 03:00:00|7900.7|7897.9|7900.7|7896.9|7901.7|7897.9|7895.7|7892.9|106
1724987100000|2024-08-30 03:05:00|7899.7|7897.9|7893.7|7890.9|7900.7|7897.9|7892.7|7888.9|154
1724987400000|2024-08-30 03:10:00|7894.7|7889.9|7890.7|7887.9|7894.7|7890.9|7889.7|7886.9|196
1724987700000|2024-08-30 03:15:00|7889.7|7886.9|7893.7|7890.9|7893.7|7890.9|7888.7|7885.9|26
1724988000000|2024-08-30 03:20:00|7894.7|7891.9|7894.7|7890.9|7899.7|7896.9|7893.7|7890.9|208
1724988300000|2024-08-30 03:25:00|7894.6|7891.8|7894.6|7890.8|7896.7|7893.9|7893.6|7890.8|54
1724988600000|2024-08-30 03:30:00|7893.7|7890.9|7894.7|7891.9|7895.7|7892.8|7892.7|7889.8|31
1724988900000|2024-08-30 03:35:00|7894.6|7890.8|7895.6|7892.8|7896.7|7893.9|7893.7|7889.9|21
1724989200000|2024-08-30 03:40:00|7896.6|7893.8|7895.6|7891.8|7896.6|7893.8|7893.6|7890.8|11
1724989500000|2024-08-30 03:45:00|7896.6|7892.8|7902.6|7899.8|7903.6|7899.8|7895.6|7891.8|360
1724989800000|2024-08-30 03:50:00|7901.6|7898.8|7906.6|7903.8|7909.6|7906.8|7901.6|7897.8|266
1724990100000|2024-08-30 03:55:00|7905.6|7902.8|7904.6|7901.8|7906.6|7903.8|7903.6|7900.8|21
1724990400000|2024-08-30 04:00:00|7905.6|7900.8|7899.5|7896.7|7905.6|7900.8|7898.6|7895.3|83
1724990700000|2024-08-30 04:05:00|7899.6|7896.8|7900.6|7896.8|7900.6|7897.8|7897.6|7893.8|22
1724838900000|2024-08-28 09:55:00|7795.5|7792.7|7791.4|7788.6|7796.5|7792.7|7788.4|7785.6|1250
1724839200000|2024-08-28 10:00:00|7790.4|7787.6|7791.4|7788.6|7794.4|7791.6|7779.4|7776.6|2028
1724839500000|2024-08-28 10:05:00|7792.4|7789.6|7786.4|7783.6|7795.4|7792.6|7782.4|7779.6|1357
1724839800000|2024-08-28 10:10:00|7787.4|7784.6|7783.4|7780.6|7789.4|7786.6|7779.4|7775.6|1005
1724840100000|2024-08-28 10:15:00|7782.4|7779.6|7776.4|7772.6|7785.4|7782.6|7775.4|7772.6|645
1724840400000|2024-08-28 10:20:00|7777.4|7773.6|7775.4|7772.6|7780.4|7777.6|7772.4|7769.6|1738
1724840700000|2024-08-28 10:25:00|7776.4|7771.6|7755.3|7752.5|7776.4|7772.6|7750.3|7747.5|5010
1724841000000|2024-08-28 10:30:00|7754.3|7751.5|7762.3|7759.5|7767.3|7764.5|7750.3|7747.5|4782
1724841300000|2024-08-28 10:35:00|7761.3|7758.5|7753.3|7750.5|7761.3|7758.5|7749.3|7746.5|3840
1724841600000|2024-08-28 10:40:00|7754.3|7751.5|7737.3|7734.5|7756.3|7753.5|7733.3|7730.5|2519
1724841900000|2024-08-28 10:45:00|7736.3|7733.5|7737.3|7734.5|7742.3|7739.5|7735.3|7732.5|2102
1724842200000|2024-08-28 10:50:00|7738.3|7733.5|7742.3|7739.5|7746.3|7743.5|7736.3|7733.5|1559
1724842500000|2024-08-28 10:55:00|7741.3|7738.5|7739.3|7736.5|7746.3|7743.5|7737.3|7734.5|1284
1724842800000|2024-08-28 11:00:00|7740.3|7737.5|7720.3|7717.5|7740.3|7737.5|7720.2|7717.4|1389
1724843100000|2024-08-28 11:05:00|7721.3|7718.4|7732.3|7729.5|7734.3|7731.4|7717.3|7714.4|2523
1724843400000|2024-08-28 11:10:00|7732.2|7729.4|7734.2|7731.4|7742.3|7739.5|7731.2|7728.4|2355
1724843700000|2024-08-28 11:15:00|7735.2|7732.4|7745.3|7742.5|7748.3|7745.4|7733.2|7730.4|1524
1724844000000|2024-08-28 11:20:00|7745.2|7742.4|7740.2|7737.4|7745.3|7742.5|7736.2|7733.4|1116
1724844300000|2024-08-28 11:25:00|7741.2|7738.4|7751.2|7748.4|7753.2|7750.4|7740.2|7736.4|1634
1724844600000|2024-08-28 11:30:00|7752.2|7747.4|7751.2|7748.4|7754.2|7750.4|7747.2|7744.4|1850
1724844900000|2024-08-28 11:35:00|7750.7|7747.4|7745.2|7742.4|7753.2|7750.4|7745.2|7742.4|708
1724845200000|2024-08-28 11:40:00|7746.2|7743.4|7749.2|7746.4|7750.2|7747.4|7745.2|7742.4|750
1724845500000|2024-08-28 11:45:00|7748.2|7744.4|7745.2|7742.4|7751.2|7748.4|7742.2|7739.4|1104
1724845800000|2024-08-28 11:50:00|7746.2|7743.4|7757.2|7754.4|7758.2|7755.4|7744.2|7741.4|780
1724846100000|2024-08-28 11:55:00|7756.2|7753.4|7764.2|7760.4|7768.2|7765.4|7756.2|7753.4|3043
1724846400000|2024-08-28 12:00:00|7763.2|7761.4|7763.2|7760.4|7765.2|7762.4|7753.2|7749.4|2093
1724846700000|2024-08-28 12:05:00|7764.2|7760.9|7762.2|7759.4|7773.2|7770.4|7761.2|7758.4|1810
1724847000000|2024-08-28 12:10:00|7761.2|7758.4|7753.2|7750.4|7763.2|7760.4|7750.2|7747.4|2088
1724847300000|2024-08-28 12:15:00|7754.2|7751.4|7759.2|7756.4|7764.2|7761.4|7748.2|7744.4|749
1724847600000|2024-08-28 12:20:00|7760.2|7757.4|7763.2|7760.4|7765.2|7762.4|7755.2|7752.4|1279
1724847900000|2024-08-28 12:25:00|7762.2|7759.4|7761.2|7758.4|7765.2|7762.4|7755.2|7752.4|820
1724848200000|2024-08-28 12:30:00|7762.2|7757.4|7757.2|7754.4|7765.2|7762.4|7756.2|7753.4|664
1724848500000|2024-08-28 12:35:00|7758.2|7756.4|7767.2|7764.4|7772.2|7769.4|7757.2|7756.4|1691
1724848800000|2024-08-28 12:40:00|7766.7|7763.4|7769.2|7766.4|7775.2|7772.3|7766.2|7763.4|1202
1724849100000|2024-08-28 12:45:00|7770.1|7767.3|7790.2|7787.4|7792.2|7789.4|7767.1|7764.3|2182
1724849400000|2024-08-28 12:50:00|7791.2|7788.4|7806.2|7802.4|7808.2|7805.4|7789.7|7786.4|4390
1724849700000|2024-08-28 12:55:00|7805.2|7802.9|7799.7|7796.9|7808.2|7805.4|7795.2|7792.4|2136
1724850000000|2024-08-28 13:00:00|7799.2|7796.4|7791.2|7788.4|7802.2|7798.4|7786.2|7783.4|2791
1724850300000|2024-08-28 13:05:00|7790.2|7787.4|7818.2|7815.4|7820.2|7817.4|7790.1|7787.3|2566
1724850600000|2024-08-28 13:10:00|7820.2|7816.4|7799.1|7796.3|7820.2|7817.4|7793.1|7790.3|2343
1724850900000|2024-08-28 13:15:00|7800.1|7797.3|7793.1|7790.3|7808.1|7804.3|7785.1|7782.3|1958
1724851200000|2024-08-28 13:20:00|7792.1|7789.3|7779.1|7776.3|7793.1|7790.3|7773.1|7770.3|1926
1724851500000|2024-08-28 13:25:00|7780.1|7777.3|7786.1|7782.3|7789.1|7786.3|7780.1|7776.3|820
1724851800000|2024-08-28 13:30:00|7785.6|7783.3|7767.1|7764.3|7786.1|7783.3|7764.1|7761.3|2182
1724852100000|2024-08-28 13:35:00|7768.1|7765.3|7794.1|7791.3|7797.1|7793.3|7762.1|7759.3|3255
1724852400000|2024-08-28 13:40:00|7795.1|7792.3|7793.1|7790.3|7796.1|7793.3|7779.1|7775.3|1650
1724852700000|2024-08-28 13:45:00|7792.1|7789.3|7795.1|7792.3|7796.1|7793.2|7778.1|7775.3|1667
1724853000000|2024-08-28 13:50:00|7796.1|7793.3|7782|7779.2|7798.1|7795.3|7776|7772.2|1450
1724853300000|2024-08-28 13:55:00|7781|7778.2|7783.1|7779.3|7792|7788.3|7780|7777.2|1276
1724853600000|2024-08-28 14:00:00|7784.1|7780.3|7794.1|7791.3|7797.1|7794.3|7778|7775.2|1352
1724853900000|2024-08-28 14:05:00|7794|7791.2|7793.1|7790.3|7805|7801.2|7786|7783.2|1639
1724854200000|2024-08-28 14:10:00|7794|7791.2|7772|7769.2|7797.1|7794.3|7767|7762.2|2741
1724854500000|2024-08-28 14:15:00|7771|7768.2|7761|7758.2|7772|7769.2|7748|7745.2|3311
1724854800000|2024-08-28 14:20:00|7760|7757.2|7754|7750.2|7762|7759.2|7750|7747.2|1342
1724855100000|2024-08-28 14:25:00|7755|7752.2|7754.9|7751.1|7758|7754.2|7749|7746.1|2005
1724855400000|2024-08-28 14:30:00|7755|7751.2|7769|7766.2|7778|7775.2|7729.9|7727.1|7456
1724855700000|2024-08-28 14:35:00|7768.9|7765.1|7783.9|7781.1|7803|7799.2|7768|7765.1|8936
1724856000000|2024-08-28 14:40:00|7784.9|7782.1|7784.9|7782.1|7786.9|7784.1|7767.9|7765.1|2460
1724856300000|2024-08-28 14:45:00|7783.9|7781.1|7789|7785.2|7799|7796.2|7782.9|7780.1|2742
1724991000000|2024-08-30 04:10:00|7899.6|7897.7|7904.5|7901.7|7905.6|7902.7|7899.6|7897.7|43
1724991300000|2024-08-30 04:15:00|7903.5|7900.7|7903.5|7900.7|7905.5|7902.7|7902.5|7899.7|29
1724991600000|2024-08-30 04:20:00|7904.5|7901.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|93
1724991900000|2024-08-30 04:25:00|7903.6|7900.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|26
1724992200000|2024-08-30 04:30:00|7903.5|7900.7|7904.5|7901.7|7904.5|7901.7|7902.5|7899.7|106
1724992500000|2024-08-30 04:35:00|7905.5|7902.7|7901.5|7898.7|7905.5|7902.7|7899.5|7896.7|134
1724992800000|2024-08-30 04:40:00|7902.5|7899.7|7903.5|7900.7|7903.5|7900.7|7899.5|7896.7|58
1724993100000|2024-08-30 04:45:00|7902.5|7899.7|7904.5|7901.7|7905.5|7901.7|7901.5|7897.7|272
1724993400000|2024-08-30 04:50:00|7903.5|7900.7|7903.5|7899.7|7905.5|7901.7|7902.5|7898.7|27
1724993700000|2024-08-30 04:55:00|7902.5|7898.7|7904.5|7900.7|7904.5|7901.7|7900.5|7897.7|31
1724994000000|2024-08-30 05:00:00|7903.5|7899.7|7902.5|7898.7|7904.5|7899.7|7900.5|7897.7|26
1724994300000|2024-08-30 05:05:00|7901.5|7898.6|7903.4|7899.6|7903.4|7899.7|7899.4|7895.7|116
1724994600000|2024-08-30 05:10:00|7903.5|7899.7|7905.4|7902.6|7905.4|7902.6|7901.5|7898.2|50
1724994900000|2024-08-30 05:15:00|7904.4|7901.6|7905.4|7902.6|7905.4|7902.6|7904.4|7901.6|77
1724995200000|2024-08-30 05:20:00|7906.4|7903.6|7906.4|7903.6|7907.4|7904.6|7904.4|7901.6|77
1724995500000|2024-08-30 05:25:00|7905.4|7902.6|7907.4|7904.6|7908.4|7905.6|7905.4|7902.6|90
1724995800000|2024-08-30 05:30:00|7908.4|7905.6|7911.4|7908.6|7915.4|7911.6|7907.4|7904.6|492
1724996100000|2024-08-30 05:35:00|7912.4|7909.6|7913.4|7910.6|7917.4|7914.6|7911.4|7908.6|380
1724996400000|2024-08-30 05:40:00|7914.3|7911.5|7913.4|7910.6|7916.4|7913.6|7912.4|7909.6|114
1724996700000|2024-08-30 05:45:00|7914.4|7911.6|7912.3|7909.5|7918.3|7915.5|7911.3|7907.5|195
1724997000000|2024-08-30 05:50:00|7913.3|7910.5|7915.3|7911.5|7917.3|7914.5|7913.3|7910.5|73
1724997300000|2024-08-30 05:55:00|7914.3|7912.5|7910.3|7906.5|7915.3|7912.5|7909.3|7906.5|222
1724997600000|2024-08-30 06:00:00|7909.4|7906.6|7910.3|7907.5|7912.3|7909.5|7908.4|7905.5|146
1724997900000|2024-08-30 06:05:00|7909.3|7906.5|7908.3|7905.5|7913.3|7910.5|7906.3|7902.5|255
1724998200000|2024-08-30 06:10:00|7909.3|7906.5|7912.3|7909.5|7914.3|7911.5|7908.3|7906.5|316
1724998500000|2024-08-30 06:15:00|7913.3|7910.5|7912.3|7909.5|7919.3|7916.4|7912.3|7909.5|578
1724998800000|2024-08-30 06:20:00|7913.3|7908.5|7908.3|7905.5|7913.3|7909.5|7906.3|7903.5|247
1724999100000|2024-08-30 06:25:00|7909.3|7906.5|7914.2|7911.4|7917.6|7913.4|7908.3|7905.4|585
1724999400000|2024-08-30 06:30:00|7913.2|7910.4|7914.2|7911.4|7920.2|7916.4|7912.2|7909.4|207
1724999700000|2024-08-30 06:35:00|7915.2|7912.4|7915.2|7912.4|7916.2|7913.4|7913.2|7910.4|166
1725000000000|2024-08-30 06:40:00|7916.2|7913.4|7916.2|7913.4|7919.2|7915.4|7913.2|7910.4|621
1725000300000|2024-08-30 06:45:00|7915.2|7912.4|7911.2|7908.4|7916.2|7913.4|7911.2|7908.4|180
1725000600000|2024-08-30 06:50:00|7912.1|7909.3|7911.2|7908.4|7914.2|7911.3|7908.2|7905.4|296
1725000900000|2024-08-30 06:55:00|7912.1|7909.3|7912.2|7909.4|7917.2|7913.4|7911.2|7908.3|386
1725001200000|2024-08-30 07:00:00|7912.1|7909.3|7917.1|7914.3|7917.1|7914.3|7904.2|7901.4|1080
1725001500000|2024-08-30 07:05:00|7916.1|7913.3|7930|7927.2|7934|7931.2|7916.1|7913.3|2821
1725001800000|2024-08-30 07:10:00|7929.1|7926.3|7929|7926.2|7929.1|7926.3|7921|7918.2|1701
1725002100000|2024-08-30 07:15:00|7928|7925.2|7931|7928.2|7933|7930.2|7923|7920.2|1124
1725002400000|2024-08-30 07:20:00|7930|7927.2|7944.9|7941.1|7944.9|7942.1|7930|7927.2|1832
1725002700000|2024-08-30 07:25:00|7943.9|7940.1|7939.9|7937.1|7947.4|7944.1|7936|7933.2|1359
1725003000000|2024-08-30 07:30:00|7940|7937.2|7941|7937.2|7943|7940.2|7933|7930.2|1007
1725003300000|2024-08-30 07:35:00|7940.9|7937.1|7944.8|7942|7949.9|7947.1|7939.4|7936.1|3945
1725003600000|2024-08-30 07:40:00|7944.9|7942.1|7929.9|7926.1|7945.9|7943|7927|7924.2|2051
1725003900000|2024-08-30 07:45:00|7929|7926.2|7924|7921.2|7931|7928.2|7915|7912.2|1709
1725004200000|2024-08-30 07:50:00|7924.9|7922.1|7931.9|7929.1|7932.9|7930.1|7922.9|7920.1|1375
1725004500000|2024-08-30 07:55:00|7931|7928.2|7921|7918.2|7931|7928.2|7918|7915.1|1115
1725004800000|2024-08-30 08:00:00|7922.4|7918.6|7921.4|7918.6|7924|7921.1|7913|7910.2|1320
1725005100000|2024-08-30 08:05:00|7921.9|7919.1|7930.9|7928.1|7934.9|7932.1|7919.9|7917.1|1402
1725005400000|2024-08-30 08:10:00|7929.9|7927.1|7932.9|7930.1|7936.8|7934|7920.9|7918.1|1537
1725005700000|2024-08-30 08:15:00|7931.9|7929.1|7924.8|7922|7935.8|7933|7921.9|7919.1|1852
1725006000000|2024-08-30 08:20:00|7923.8|7921|7922.8|7920|7928.8|7926|7914.8|7912|1670
1725006300000|2024-08-30 08:25:00|7922.9|7920.1|7911.9|7909.1|7926.8|7924|7911.4|7908.1|6488
1725006600000|2024-08-30 08:30:00|7910.9|7908.1|7925.8|7923|7927.8|7924|7910.9|7908.1|5098
1725006900000|2024-08-30 08:35:00|7924.8|7922|7916.8|7914|7926.8|7924|7913.9|7911.1|1187
1725007200000|2024-08-30 08:40:00|7916.9|7914.1|7925.8|7923|7929.8|7927|7916.9|7914|1487
1725007500000|2024-08-30 08:45:00|7926.8|7922|7911.9|7909.1|7926.8|7923|7906.9|7904.1|1495
1725007800000|2024-08-30 08:50:00|7911.8|7909|7906.8|7903|7911.8|7909|7896.9|7894.1|1614
1725008100000|2024-08-30 08:55:00|7905.9|7903.1|7897|7894.2|7907.9|7905|7893.9|7890.2|1770
1725008400000|2024-08-30 09:00:00|7896|7893.2|7892.9|7889.1|7900|7897.2|7881|7878.2|2849
1725008700000|2024-08-30 09:05:00|7892|7890.1|7893.9|7891.1|7897.9|7895.1|7884|7881.2|4240
1724856600000|2024-08-28 14:50:00|7788|7784.1|7812.9|7810.1|7816.9|7814.1|7777.9|7775.1|5494
1724856900000|2024-08-28 14:55:00|7811.9|7809.1|7824|7820.2|7827|7824.2|7807.4|7804.1|4125
1724857200000|2024-08-28 15:00:00|7823|7819.2|7832.9|7830.1|7832.9|7830.1|7810.9|7808.1|3254
1724857500000|2024-08-28 15:05:00|7833.9|7831.1|7844|7841.2|7851.9|7849.1|7832.9|7830.1|4709
1724857800000|2024-08-28 15:10:00|7843|7840.2|7827.9|7825.1|7846.5|7843.2|7823|7820.1|3257
1724858100000|2024-08-28 15:15:00|7826.9|7824.1|7803.9|7801.1|7828.9|7826.1|7798.9|7795.1|3962
1724858400000|2024-08-28 15:20:00|7802.9|7800.1|7788.9|7785.1|7812|7809.2|7785.9|7783.1|3053
1724858700000|2024-08-28 15:25:00|7789.9|7787.1|7797|7794.2|7800.9|7797.1|7780.9|7778.1|7822
1724859000000|2024-08-28 15:30:00|7798|7794.7|7790.9|7788.1|7803|7800.2|7778.9|7775.6|4964
1724859300000|2024-08-28 15:35:00|7789.9|7787.1|7804.9|7801.1|7806.9|7804.1|7774.9|7772.1|3110
1724859600000|2024-08-28 15:40:00|7803.9|7800.1|7815.9|7813.1|7819.9|7817.1|7794.9|7792.1|3565
1724859900000|2024-08-28 15:45:00|7816|7812.2|7801.9|7798.1|7816|7813.2|7791.9|7789.1|3721
1724860200000|2024-08-28 15:50:00|7800.9|7799.1|7798.9|7796.1|7802.9|7800.1|7789.9|7787.1|3637
1724860500000|2024-08-28 15:55:00|7799.9|7797.1|7789.9|7787.1|7803.9|7800.1|7786.9|7784.1|1800
1724860800000|2024-08-28 16:00:00|7788.9|7786.1|7781.9|7779.1|7793.9|7791.1|7776.9|7774.1|2403
1724861100000|2024-08-28 16:05:00|7780.9|7778.1|7783.9|7781.1|7786.9|7784.1|7776.9|7774.1|1136
1724861400000|2024-08-28 16:10:00|7784.9|7780.1|7790.9|7787.1|7795.9|7793.1|7781.9|7778.1|1028
1724861700000|2024-08-28 16:15:00|7791.9|7788.1|7794.9|7792.1|7796.9|7794.1|7785.9|7783.1|897
1724862000000|2024-08-28 16:20:00|7793.9|7791.1|7785.8|7783|7794.9|7792.1|7782.8|7780|528
1724862300000|2024-08-28 16:25:00|7784.8|7782|7786.8|7783|7791.8|7789|7783.8|7780|911
1724862600000|2024-08-28 16:30:00|7785.8|7782|7795.8|7793|7798.8|7795|7781.8|7778|917
1724862900000|2024-08-28 16:35:00|7796.8|7794|7795.8|7793|7797.8|7795|7790.8|7788|1210
1724863200000|2024-08-28 16:40:00|7794.8|7792|7794.8|7791|7797.8|7795|7792.8|7790|729
1724863500000|2024-08-28 16:45:00|7793.8|7792|7807.8|7805|7808.8|7806|7793.8|7790.5|1085
1724863800000|2024-08-28 16:50:00|7806.8|7804|7813.8|7811|7818.8|7816|7805.8|7803|2324
1724864100000|2024-08-28 16:55:00|7814.8|7812|7812.8|7810|7815.8|7812|7803.8|7801|2679
1724864400000|2024-08-28 17:00:00|7813.8|7809|7812.8|7810|7815.8|7813|7804.8|7802|1229
1724864700000|2024-08-28 17:05:00|7813.8|7810.5|7816.8|7814|7818.8|7816|7811.8|7808|1268
1724865000000|2024-08-28 17:10:00|7817.8|7815|7808.8|7805|7819.8|7817|7806.8|7804|1589
1724865300000|2024-08-28 17:15:00|7809.8|7806|7810.8|7808|7816.3|7813|7804.8|7802|858
1724865600000|2024-08-28 17:20:00|7811.8|7809|7806.7|7803.9|7811.8|7809|7805.8|7802.9|703
1724865900000|2024-08-28 17:25:00|7806.8|7804|7803.7|7800.9|7807.8|7804|7798.7|7795.9|923
1724866200000|2024-08-28 17:30:00|7802.7|7799.9|7802.7|7799.9|7809.7|7805.9|7799.7|7795.9|907
1724866500000|2024-08-28 17:35:00|7803.7|7800.9|7800.7|7797.9|7805.7|7802.9|7800.7|7796.9|643
1724866800000|2024-08-28 17:40:00|7799.7|7796.9|7796.7|7792.9|7800.7|7797.9|7795.7|7792.9|653
1724867100000|2024-08-28 17:45:00|7796.2|7793.9|7783.7|7780.9|7796.2|7793.9|7783.7|7780.9|1455
1724867400000|2024-08-28 17:50:00|7784.7|7781.9|7777.7|7773.9|7785.7|7782.9|7766.7|7763.9|1225
1724867700000|2024-08-28 17:55:00|7776.7|7774.8|7779.6|7776.8|7787.7|7784.9|7776.7|7773.9|1011
1724868000000|2024-08-28 18:00:00|7780.6|7777.8|7784.6|7781.8|7788.6|7785.8|7780.6|7777.8|848
1724868300000|2024-08-28 18:05:00|7785.6|7782.8|7777.6|7774.8|7787.6|7784.8|7771.6|7768.8|962
1724868600000|2024-08-28 18:10:00|7778.6|7775.8|7784.6|7781.8|7786.6|7783.8|7777.6|7774.8|1351
1724868900000|2024-08-28 18:15:00|7785.6|7782.8|7770.6|7767.8|7787.6|7784.8|7770.6|7767.8|1545
1724869200000|2024-08-28 18:20:00|7771.6|7766.8|7758.6|7755.8|7771.6|7768.8|7758.6|7755.8|1477
1724869500000|2024-08-28 18:25:00|7758.5|7755.7|7761.6|7758.8|7764.6|7761.8|7751.5|7748.3|7440
1724869800000|2024-08-28 18:30:00|7762.6|7759.8|7762.6|7759.8|7768.6|7765.8|7760.6|7757.8|2130
1724870100000|2024-08-28 18:35:00|7763.6|7760.8|7765.6|7762.8|7765.6|7762.8|7758.6|7755.8|757
1724870400000|2024-08-28 18:40:00|7765.1|7761.8|7763.5|7760.7|7766.5|7763.7|7762.5|7759.7|372
1724870700000|2024-08-28 18:45:00|7764.5|7759.7|7768.5|7765.7|7770.5|7767.7|7761.5|7758.7|508
1724871000000|2024-08-28 18:50:00|7769.5|7766.7|7769.5|7765.7|7770.5|7767.7|7765.5|7762.7|329
1724871300000|2024-08-28 18:55:00|7768.5|7765.2|7768.5|7765.7|7770.5|7767.7|7766.5|7762.7|266
1724871600000|2024-08-28 19:00:00|7769.5|7764.7|7770.5|7766.7|7770.5|7767.7|7765.5|7762.7|167
1724871900000|2024-08-28 19:05:00|7769.5|7765.7|7771.5|7768.7|7773.5|7769.7|7767.5|7764.7|335
1724872200000|2024-08-28 19:10:00|7772.5|7769.7|7769.5|7766.7|7772.5|7769.7|7768.5|7765.7|121
1724872500000|2024-08-28 19:15:00|7768.5|7765.7|7775.5|7771.7|7775.5|7772.7|7768.5|7765.7|419
1724872800000|2024-08-28 19:20:00|7774.5|7772.7|7778.4|7774.6|7779.4|7776.6|7774.5|7771.7|487
1724873100000|2024-08-28 19:25:00|7777.4|7775.6|7778.4|7775.6|7779.9|7776.6|7776.4|7773.6|375
1724873400000|2024-08-28 19:30:00|7779.4|7776.6|7777.4|7773.6|7782.4|7779.6|7774.4|7771.6|1275
1724873700000|2024-08-28 19:35:00|7776.4|7774.6|7780.4|7776.6|7780.4|7776.6|7775.4|7771.6|513
1724874000000|2024-08-28 19:40:00|7779.4|7777.1|7778.4|7775.6|7780.4|7777.1|7773.4|7770.6|127
1724874300000|2024-08-28 19:45:00|7777.4|7774.6|7777.9|7774.1|7779.4|7775.6|7775.4|7772.6|310
1724874600000|2024-08-28 19:50:00|7778.4|7774.6|7779.4|7776.6|7780.4|7777.6|7776.4|7773.6|102
1724874900000|2024-08-28 19:55:00|7778.4|7775.6|7776.3|7773.5|7779.4|7776.6|7773.9|7770.6|328
1724875200000|2024-08-28 20:00:00|7777.3|7774.5|7777.3|7773.5|7777.3|7774.5|7774.3|7771.5|191
1724875500000|2024-08-28 20:05:00|7776.3|7774.5|7777.3|7773.5|7777.3|7774.5|7775.3|7772.5|57
1724875800000|2024-08-28 20:10:00|7776.3|7772.5|7777.3|7774.5|7778.3|7775.5|7775.3|7771.5|932
1724876100000|2024-08-28 20:15:00|7776.3|7773.5|7774.3|7771.5|7780.3|7777.5|7774.3|7770.5|461
1724876400000|2024-08-28 20:20:00|7773.3|7770.5|7770.3|7767.5|7775.3|7772.5|7770.3|7767.5|151
1724876700000|2024-08-28 20:25:00|7771.3|7766.5|7763.3|7759.5|7771.3|7766.5|7761.3|7757.5|170
1724877000000|2024-08-28 20:30:00|7762.3|7758.5|7762.3|7759.5|7764.3|7761.5|7759.3|7756.5|414
1724877300000|2024-08-28 20:35:00|7763.3|7758.5|7757.3|7753.5|7763.3|7759.5|7755.3|7751.5|148
1724877600000|2024-08-28 20:40:00|7756.3|7754.5|7755.2|7751.4|7757.3|7754.5|7753.2|7750.4|209
1724877900000|2024-08-28 20:45:00|7754.2|7752.4|7745.2|7742.4|7755.2|7752.4|7744.2|7741.4|244
1724878200000|2024-08-28 20:50:00|7746.2|7741.4|7743.2|7739.4|7747.2|7743.4|7741.2|7736.4|391
1724878500000|2024-08-28 20:55:00|7742.2|7740.4|7742.2|7739.4|7747.2|7744.4|7742.2|7738.4|292
1724878800000|2024-08-28 21:00:00|7741.2|7738.4|7742.2|7734.4|7744.7|7740.4|7741.2|7733.9|7
1724879400000|2024-08-28 21:10:00|7739.2|7736.4|7742.2|7734.4|7742.2|7736.4|7739.2|7734.4|3
1724879700000|2024-08-28 21:15:00|7743.2|7735.4|7744.7|7736.9|7744.7|7736.9|7743.2|7735.4|11
1724880000000|2024-08-28 21:20:00|7744.6|7736.8|7746.6|7738.8|7748.6|7740.8|7744.1|7736.3|1
1724880300000|2024-08-28 21:25:00|7746.1|7738.3|7740.1|7736.3|7748.1|7740.3|7740.1|7736.3|4
1724880600000|2024-08-28 21:30:00|7742.1|7737.3|7745.6|7737.8|7748.6|7741.3|7740.1|7736.3|15
1724880900000|2024-08-28 21:35:00|||||||||37
1724881500000|2024-08-28 21:45:00|7746.1|7738.3|7743.1|7739.3|7746.1|7741.3|7743.1|7738.3|16
1724882100000|2024-08-28 21:55:00||7740.3||7740.3||7740.3||7740.3|0
1724889600000|2024-08-29 00:00:00|7749.8|7742|7752.8|7749|7753.8|7751|7745.3|7741.5|356
1724889900000|2024-08-29 00:05:00|7751.8|7748|7752.8|7750|7755.8|7752|7750.8|7748|70
1724890200000|2024-08-29 00:10:00|7753.8|7751|7753.8|7751|7754.8|7751.5|7752.8|7750|102
1724890500000|2024-08-29 00:15:00|7752.8|7750|7758.8|7756|7759.8|7756|7752.8|7750|382
1724890800000|2024-08-29 00:20:00|7759.8|7755|7763.8|7761|7767.8|7765|7757.8|7755|205
1724891100000|2024-08-29 00:25:00|7764.7|7761.9|7764.7|7761.9|7766.7|7763.9|7760.8|7757.9|95
1724891400000|2024-08-29 00:30:00|7765.7|7762.9|7764.7|7760.9|7766.7|7763.9|7764.7|7760.9|31
1724891700000|2024-08-29 00:35:00|7763.7|7761.9|7758.7|7755.9|7763.7|7761.9|7757.7|7753.9|28
1724892000000|2024-08-29 00:40:00|7759.7|7754.9|7765.7|7762.9|7765.7|7762.9|7759.7|7754.9|30
1724892300000|2024-08-29 00:45:00|7764.7|7761.9|7758.7|7755.9|7765.7|7762.9|7757.7|7754.9|300
1724892600000|2024-08-29 00:50:00|7757.7|7754.9|7756.7|7753.9|7759.7|7756.9|7755.7|7752.9|45
1724892900000|2024-08-29 00:55:00|7755.7|7752.9|7758.7|7755.9|7760.7|7757.9|7755.7|7752.9|58
1724893200000|2024-08-29 01:00:00|7759.7|7756.4|7771.7|7768.9|7772.7|7768.9|7759.2|7756.4|526
1724893500000|2024-08-29 01:05:00|7770.7|7767.9|7771.7|7767.9|7772.7|7769.9|7766.7|7763.9|120
1724893800000|2024-08-29 01:10:00|7772.7|7768.9|7770.7|7767.9|7772.7|7768.9|7769.7|7765.9|45
1724894100000|2024-08-29 01:15:00|7771.7|7766.9|7773.7|7770.9|7775.7|7772.9|7770.2|7766.9|107
1724894400000|2024-08-29 01:20:00|7774.7|7769.9|7769.6|7766.8|7774.7|7770.9|7769.6|7766.8|81
1724894700000|2024-08-29 01:25:00|7770.6|7767.8|7770.6|7767.8|7772.6|7768.8|7769.6|7766.8|65
1724895000000|2024-08-29 01:30:00|7769.6|7766.8|7769.6|7766.8|7773.6|7770.8|7768.6|7765.8|203
1724895300000|2024-08-29 01:35:00|7770.6|7767.8|7775.6|7772.8|7776.6|7773.8|7769.6|7765.8|64
1724895600000|2024-08-29 01:40:00|7774.6|7771.8|7775.6|7772.8|7782.6|7778.8|7773.6|7770.8|272
1724895900000|2024-08-29 01:45:00|7774.6|7771.8|7779.6|7776.8|7780.6|7777.8|7774.6|7770.8|60
1724896200000|2024-08-29 01:50:00|7780.6|7775.8|7775.6|7771.8|7782.6|7779.8|7774.6|7771.8|69
1724896500000|2024-08-29 01:55:00|7774.6|7771.3|7773.6|7770.8|7776.6|7773.8|7772.6|7769.8|63
1724896800000|2024-08-29 02:00:00|7772.6|7769.8|7772.6|7768.8|7773.6|7769.8|7769.6|7765.8|149
1724897100000|2024-08-29 02:05:00|7771.6|7767.8|7772.6|7769.8|7773.6|7770.8|7770.6|7766.8|76
1724897400000|2024-08-29 02:10:00|7773.6|7770.8|7779.6|7776.8|7780.6|7776.8|7771.6|7768.8|102
1724897700000|2024-08-29 02:15:00|7778.6|7775.8|7778.5|7775.7|7780.5|7777.7|7776.6|7773.7|46
1724898000000|2024-08-29 02:20:00|7779.5|7774.7|7777.5|7773.7|7780.5|7777.7|7776.5|7773.7|130
1724898300000|2024-08-29 02:25:00|7776.5|7774.7|7781.5|7778.7|7784.5|7780.7|7776.5|7773.7|147
1724898600000|2024-08-29 02:30:00|7782.5|7779.7|7777.5|7774.7|7786.5|7783.7|7777.5|7774.7|275
1724898900000|2024-08-29 02:35:00|7778.5|7773.7|7780.5|7777.7|7780.5|7777.7|7776.5|7773.7|64
1724899200000|2024-08-29 02:40:00|7779.5|7776.7|7780.5|7776.7|7782.5|7779.7|7778.5|7775.7|139
1724899500000|2024-08-29 02:45:00|7779.5|7777.2|7782.5|7779.7|7783|7779.7|7778|7774.7|83
1724899800000|2024-08-29 02:50:00|7783.5|7778.7|7780.5|7777.7|7784.5|7781.7|7778.5|7775.7|139
1724900100000|2024-08-29 02:55:00|7781.5|7776.7|7779.5|7776.7|7781.5|7778.7|7779.5|7776.7|55
1724900400000|2024-08-29 03:00:00|7778.5|7775.7|7777.5|7773.7|7780.5|7776.7|7776.5|7773.7|56
1724900700000|2024-08-29 03:05:00|7776.5|7772.7|7770.5|7767.7|7778.5|7775.7|7770.5|7767.7|116
1724901000000|2024-08-29 03:10:00|7771.5|7767.6|7774.4|7771.6|7774.4|7771.6|7769.5|7766.7|128
1724901300000|2024-08-29 03:15:00|7773.4|7770.6|7771.4|7768.6|7774.4|7771.6|7771.4|7768.6|47
1724901600000|2024-08-29 03:20:00|7772.4|7769.6|7771.4|7767.6|7773.4|7770.6|7769.4|7766.6|184
1724901900000|2024-08-29 03:25:00|7770.4|7768.6|7774.4|7771.6|7775.4|7772.6|7770.4|7768.6|92
1724902200000|2024-08-29 03:30:00|7775.4|7772.6|7773.4|7770.6|7775.4|7772.6|7772.4|7769.6|34
1724902500000|2024-08-29 03:35:00|7772.4|7769.6|7775.4|7771.6|7775.4|7772.6|7772.4|7769.6|14
1724902800000|2024-08-29 03:40:00|7774.4|7770.6|7773.4|7769.6|7774.4|7771.6|7771.4|7768.6|11
1724903100000|2024-08-29 03:45:00|7772.4|7768.6|7770.4|7767.6|7772.4|7769.6|7769.4|7766.6|33
1724903400000|2024-08-29 03:50:00|7771.4|7768.6|7770.4|7767.6|7772.4|7769.6|7770.4|7767.6|16
1724903700000|2024-08-29 03:55:00|7771.4|7768.6|7773.4|7770.6|7774.4|7771.6|7771.4|7768.6|68
1724904000000|2024-08-29 04:00:00|7774.4|7771.6|7772.4|7769.6|7774.4|7771.6|7771.4|7768.6|63
1724904300000|2024-08-29 04:05:00|7773.4|7770.6|7772.3|7769.5|7774.4|7770.6|7770.4|7767.6|67
1724904600000|2024-08-29 04:10:00|7771.4|7768.5|7769.3|7766.5|7773.3|7770.5|7768.4|7765.5|1014
1724904900000|2024-08-29 04:15:00|7769.4|7766.6|7769.3|7765.5|7770.4|7767.5|7768.3|7765.5|12
1724905200000|2024-08-29 04:20:00|7770.3|7766.5|7771.3|7767.5|7771.3|7768.5|7769.3|7765.5|27
1724905500000|2024-08-29 04:25:00|7772.3|7768.5|7770.3|7767.5|7772.3|7769.5|7768.3|7765.5|17
1724905800000|2024-08-29 04:30:00|7769.3|7766.5|7769.3|7766.5|7771.3|7767.5|7768.3|7765.5|185
1724906100000|2024-08-29 04:35:00|7768.3|7765.5|7768.3|7765.5|7769.3|7765.5|7765.3|7762.5|18
1724906400000|2024-08-29 04:40:00|7767.3|7764.5|7768.3|7764.5|7770.3|7766.5|7767.3|7764.5|26
1724906700000|2024-08-29 04:45:00|7769.3|7765.5|7774.3|7771.5|7775.3|7771.5|7768.3|7764.5|95
1724907000000|2024-08-29 04:50:00|7775.3|7772.5|7775.3|7772.5|7775.3|7772.5|7773.3|7770.5|206
1724907300000|2024-08-29 04:55:00|7774.3|7771.5|7774.3|7770.5|7774.3|7771.5|7772.3|7769.5|24
1724907600000|2024-08-29 05:00:00|7773.3|7769.5|7771.3|7768.5|7773.3|7770.5|7770.3|7767.5|27
1724907900000|2024-08-29 05:05:00|7772.3|7769.5|7773.3|7770.5|7774.3|7771.5|7771.3|7768.5|52
1724908200000|2024-08-29 05:10:00|7773.2|7770.4|7773.2|7770.4|7774.2|7771.4|7772.2|7769.4|28
1724908500000|2024-08-29 05:15:00|7772.2|7769.4|7774.2|7771.4|7775.2|7772.4|7772.2|7769.4|24
1724908800000|2024-08-29 05:20:00|7773.7|7770.4|7777.2|7774.4|7778.2|7774.9|7773.7|7770.4|74
1724909100000|2024-08-29 05:25:00|7778.2|7775.4|7782.2|7778.4|7782.7|7779.4|7777.2|7774.4|47
1724909400000|2024-08-29 05:30:00|7783.2|7779.4|7780.7|7776.9|7785.2|7782.4|7778.7|7775.4|327
1724909700000|2024-08-29 05:35:00|7780.2|7776.4|7782.2|7778.4|7782.2|7779.4|7777.2|7774.4|644
1724910000000|2024-08-29 05:40:00|7781.2|7777.4|7775.2|7771.4|7781.2|7778.4|7772.7|7769.4|182
1724910300000|2024-08-29 05:45:00|7774.2|7772.4|7772.2|7769.4|7775.2|7772.4|7771.2|7768.4|160
1724910600000|2024-08-29 05:50:00|7771.2|7768.4|7780.2|7777.4|7780.2|7777.4|7770.2|7767.4|535
1724910900000|2024-08-29 05:55:00|7781.2|7776.4|7784.2|7781.4|7785.2|7782.4|7780.7|7776.4|200
1724911200000|2024-08-29 06:00:00|7783.2|7780.4|7782.2|7778.4|7785.2|7782.4|7779.2|7776.4|450
1724911500000|2024-08-29 06:05:00|7781.2|7777.4|7778.1|7775.3|7782.2|7779.3|7778.1|7775.3|269
1724911800000|2024-08-29 06:10:00|7779.1|7774.3|7771.1|7767.3|7779.1|7774.3|7770.1|7767.3|442
1724912100000|2024-08-29 06:15:00|7772.1|7768.3|7780.1|7776.3|7781.1|7778.3|7768.1|7764.3|542
1724912400000|2024-08-29 06:20:00|7779.1|7775.3|7775.1|7772.3|7780.1|7776.3|7773.1|7770.3|115
1724912700000|2024-08-29 06:25:00|7776.1|7773.3|7779.1|7776.3|7782.1|7779.3|7776.1|7773.3|297
1724913000000|2024-08-29 06:30:00|7778.1|7775.3|7770.1|7766.3|7780.1|7775.3|7769.1|7766.3|1014
1724913300000|2024-08-29 06:35:00|7769.1|7767.3|7769.1|7766.3|7772.1|7769.3|7767.1|7764.3|286
1724913600000|2024-08-29 06:40:00|7768.1|7765.3|7771.1|7768.3|7771.1|7768.3|7768.1|7765.3|210
1724913900000|2024-08-29 06:45:00|7770.1|7767.3|7761.1|7758.3|7772.1|7768.3|7761.1|7758.3|2192
1724914200000|2024-08-29 06:50:00|7762.1|7759.3|7768.1|7765.3|7771.1|7767.3|7760.1|7757.3|748
1724914500000|2024-08-29 06:55:00|7767.1|7764.3|7767.1|7763.3|7768.1|7765.3|7765.1|7762.3|491
1724914800000|2024-08-29 07:00:00|7766.1|7764.3|7765|7762.2|7768|7765.2|7756.1|7753.3|1610
1724915100000|2024-08-29 07:05:00|7765.1|7762.3|7766|7763.2|7771|7767.3|7763|7760.2|279
1724915400000|2024-08-29 07:10:00|7767|7762.2|7762|7759.2|7768|7765.2|7760|7756.3|1343
1724915700000|2024-08-29 07:15:00|7761.1|7758.3|7766|7762.2|7769|7766.2|7760.1|7757.2|462
1724916000000|2024-08-29 07:20:00|7765|7761.2|7773|7770.2|7774|7771.2|7764|7761.2|1736
1724916300000|2024-08-29 07:25:00|7774|7771.2|7776|7773.2|7777|7774.2|7773|7770.2|1086
1724916600000|2024-08-29 07:30:00|7777|7774.2|7778|7775.2|7779|7776.2|7772|7768.2|1100
1724916900000|2024-08-29 07:35:00|7781|7774.2|7781|7778.2|7785|7782.2|7777|7774.2|1003
1724917200000|2024-08-29 07:40:00|7780|7777.2|7777|7774.2|7783|7780.2|7775|7772.2|724
1724917500000|2024-08-29 07:45:00|7776|7773.2|7782|7778.2|7783|7780.2|7774|7771.2|854
1724917800000|2024-08-29 07:50:00|7781|7777.2|7780|7776.2|7782|7779.2|7775.9|7772.2|996
1724918100000|2024-08-29 07:55:00|7779.9|7776.1|7772.9|7770.1|7780|7777.1|7770.9|7768.1|554
1724918400000|2024-08-29 08:00:00|7773.9|7770.6|7751.9|7749.1|7777.9|7775.1|7750.9|7748.1|2190
1724918700000|2024-08-29 08:05:00|7752.9|7750.1|7743.9|7741.1|7757.9|7755.1|7742.9|7740.1|1287
1724919000000|2024-08-29 08:10:00|7744.9|7742.1|7738.9|7736.1|7755.9|7753.1|7738.9|7736.1|1907
1724919300000|2024-08-29 08:15:00|7739.9|7737.1|7741.9|7739.1|7745.9|7743.1|7738.9|7735.6|2519
1724919600000|2024-08-29 08:20:00|7742.9|7740.1|7718.9|7716.1|7742.9|7740.1|7718.9|7716.1|2545
1724919900000|2024-08-29 08:25:00|7719.9|7717.1|7727.9|7725.1|7739.9|7737.1|7718.9|7716.1|4457
1724920200000|2024-08-29 08:30:00|7728.9|7726.1|7714.9|7712.1|7729.9|7727.1|7705.9|7702.6|3640
1724920500000|2024-08-29 08:35:00|7713.9|7711.1|7713.9|7710.1|7720.9|7717.1|7710.9|7708.1|1836
1724920800000|2024-08-29 08:40:00|7712.9|7709.1|7710.9|7708.1|7721.9|7719.1|7705.9|7702.1|2237
1724921100000|2024-08-29 08:45:00|7711.9|7706.1|7721.8|7719|7722.8|7719.5|7707.9|7705.1|2215
1724921400000|2024-08-29 08:50:00|7721.9|7719.1|7726.8|7724|7733.8|7731|7721.9|7719.1|1310
1724921700000|2024-08-29 08:55:00|7725.9|7723.1|7710.8|7707|7726.8|7723.1|7707.8|7705|1897
1724922000000|2024-08-29 09:00:00|7709.8|7706|7702.8|7700|7710.8|7708|7701.8|7699|1763
1724922300000|2024-08-29 09:05:00|7701.9|7699.1|7714.8|7712|7718.8|7716|7701.8|7699|790
1724922600000|2024-08-29 09:10:00|7715.8|7713|7719.8|7717|7719.8|7717|7709.8|7707|718
1724922900000|2024-08-29 09:15:00|7720.8|7718|7718.8|7716|7727.8|7724|7714.8|7712|700
1724923200000|2024-08-29 09:20:00|7719.8|7715|7718.8|7716|7721.8|7719|7714.8|7712|748
1724923500000|2024-08-29 09:25:00|7719.8|7717|7714.8|7712|7719.8|7717|7713.8|7711|342
1724923800000|2024-08-29 09:30:00|7715.8|7711|7715.8|7712|7715.8|7713|7706.8|7703|1223
1724924100000|2024-08-29 09:35:00|7714.8|7713|7723.8|7721|7724.8|7721|7714.8|7712|536
1724924400000|2024-08-29 09:40:00|7724.8|7720|7728.8|7726|7729.8|7727|7721.8|7719|668
1724924700000|2024-08-29 09:45:00|7729.8|7727|7737.8|7735|7742.8|7740|7728.8|7726|1203
1724925000000|2024-08-29 09:50:00|7738.8|7736|7727.8|7724|7738.8|7736|7724.8|7722|1010
1724925300000|2024-08-29 09:55:00|7726.8|7723|7739.8|7737|7739.8|7737|7724.8|7722|686
1724925600000|2024-08-29 10:00:00|7740.8|7738|7742.8|7740|7743.7|7740|7737.8|7735|950
1724925900000|2024-08-29 10:05:00|7742.7|7739.9|7752.7|7749.9|7754.7|7750.9|7739.8|7736.9|1482
1724926200000|2024-08-29 10:10:00|7751.7|7748.9|7756.7|7753.9|7761.7|7758.9|7748.7|7745.9|1664
1724926500000|2024-08-29 10:15:00|7755.7|7752.9|7752.7|7748.9|7755.7|7752.9|7748.7|7745.9|720
1724926800000|2024-08-29 10:20:00|7751.7|7747.9|7759.7|7756.9|7759.7|7756.9|7746.7|7743.9|1234
1724927100000|2024-08-29 10:25:00|7760.7|7757.9|7759.7|7755.9|7763.7|7760.9|7756.7|7753.9|1129
1724927400000|2024-08-29 10:30:00|7758.7|7756.9|7764.7|7761.9|7766.2|7762.9|7756.7|7753.9|673
1724927700000|2024-08-29 10:35:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7760.7|7757.9|1338
1724928000000|2024-08-29 10:40:00|7765.7|7762.9|7764.7|7761.9|7766.7|7763.9|7763.6|7759.9|584
1724928300000|2024-08-29 10:45:00|7765.6|7761.8|7763.6|7760.8|7769.7|7766.8|7762.6|7759.8|529
1724928600000|2024-08-29 10:50:00|7764.6|7761.8|7767.6|7764.8|7771.6|7768.8|7763.6|7759.8|916
1724928900000|2024-08-29 10:55:00|7766.6|7763.8|7775.6|7772.8|7776.6|7773.8|7766.6|7763.8|837
1724929200000|2024-08-29 11:00:00|7774.6|7771.8|7773.6|7770.8|7774.6|7771.8|7769.6|7766.8|1473
1724929500000|2024-08-29 11:05:00|7774.6|7771.3|7774.6|7771.8|7775.6|7772.8|7769.6|7766.8|1381
1724929800000|2024-08-29 11:10:00|7773.6|7770.8|7773.6|7770.8|7774.6|7771.3|7764.6|7760.8|1886
1724930100000|2024-08-29 11:15:00|7774.6|7771.8|7774.6|7771.8|7775.1|7771.8|7770.6|7767.8|1271
1724930400000|2024-08-29 11:20:00|7773.6|7770.8|7771.6|7768.8|7774.6|7771.8|7769.6|7766.8|1760
1724930700000|2024-08-29 11:25:00|7770.6|7767.8|7776.6|7772.8|7777.6|7774.8|7769.6|7766.8|611
1724931000000|2024-08-29 11:30:00|7777.6|7773.8|7783.6|7780.8|7785.1|7781.8|7776.6|7773.8|1973
1724931300000|2024-08-29 11:35:00|7782.6|7779.8|7793.1|7789.3|7793.6|7790.8|7782.6|7779.8|951
1724931600000|2024-08-29 11:40:00|7793.6|7789.8|7797.5|7794.7|7798.6|7795.8|7788.5|7785.7|1774
1724931900000|2024-08-29 11:45:00|7796.6|7793.8|7791.5|7788.7|7797.5|7794.7|7790.5|7786.7|2803
1724932200000|2024-08-29 11:50:00|7790.5|7787.7|7783.5|7780.7|7792.5|7789.7|7781.5|7778.7|609
1724932500000|2024-08-29 11:55:00|7782.5|7779.7|7794.5|7791.7|7794.5|7791.7|7781.5|7778.7|724
1724932800000|2024-08-29 12:00:00|7793.5|7790.7|7791.5|7787.7|7794.5|7791.7|7784.5|7781.7|953
1724933100000|2024-08-29 12:05:00|7790.5|7786.7|7779.5|7776.7|7790.5|7787.7|7775.5|7771.7|823
1724933400000|2024-08-29 12:10:00|7780.5|7777.7|7782.5|7779.7|7786.5|7783.7|7779.5|7776.7|550
1724933700000|2024-08-29 12:15:00|7783.5|7780.7|7788.5|7785.7|7790.5|7787.7|7780.5|7777.2|1252
1724934000000|2024-08-29 12:20:00|7788|7784.7|7791.5|7788.7|7794.5|7791.7|7785.5|7782.7|904
1724934300000|2024-08-29 12:25:00|7790.5|7787.7|7795.5|7791.7|7795.5|7792.7|7790.5|7787.7|1590
1724934600000|2024-08-29 12:30:00|7794.5|7792.7|7797.4|7794.6|7807.4|7804.6|7793.5|7790.7|2252
1724934900000|2024-08-29 12:35:00|7798.4|7795.6|7791.4|7788.6|7801.4|7797.6|7790.4|7787.6|768
1724935200000|2024-08-29 12:40:00|7792.4|7789.6|7798.4|7794.6|7800.4|7797.6|7786.4|7783.6|1033
1724935500000|2024-08-29 12:45:00|7799.4|7795.6|7807.4|7803.6|7809.4|7806.6|7799.4|7794.6|729
1724935800000|2024-08-29 12:50:00|7806.4|7804.6|7804.4|7801.6|7808.4|7805.6|7797.4|7794.1|1536
1724936100000|2024-08-29 12:55:00|7805.4|7802.6|7814.4|7811.6|7815.4|7812.6|7801.4|7798.6|1574
1724936400000|2024-08-29 13:00:00|7814.9|7810.6|7804.4|7801.6|7817.4|7814.6|7799.4|7796.6|2666
1724936700000|2024-08-29 13:05:00|7805.4|7802.6|7808.4|7805.6|7817.3|7814.5|7801.4|7797.6|1100
1724937000000|2024-08-29 13:10:00|7809.4|7806.6|7809.3|7806.5|7812.3|7809.5|7805.3|7802.5|1432
1724937300000|2024-08-29 13:15:00|7808.4|7805.6|7838.3|7835.5|7838.3|7835.5|7808.3|7804.5|6137
1724937600000|2024-08-29 13:20:00|7837.3|7834.5|7845.2|7842.4|7857.2|7853.4|7832.3|7829.5|16661
1724937900000|2024-08-29 13:25:00|7846.2|7843.4|7883.2|7880.4|7884.2|7880.9|7845.2|7841.4|11327
1724938200000|2024-08-29 13:30:00|7884.2|7881.4|7897.1|7894.3|7903.1|7900.3|7881.2|7878.4|11325
1724938500000|2024-08-29 13:35:00|7898.1|7893.3|7916.6|7913.8|7917.1|7914.3|7887.1|7884.3|10415
1724938800000|2024-08-29 13:40:00|7917.1|7914.3|7886.1|7883.3|7920|7917.2|7884.6|7881.3|8121
1724939100000|2024-08-29 13:45:00|7887.1|7884.3|7920|7916.2|7921|7918.2|7886.1|7884.3|6271
1724939400000|2024-08-29 13:50:00|7918.1|7915.3|7936|7933.2|7942|7939.2|7910.1|7907.3|10240
1724939700000|2024-08-29 13:55:00|7935|7932.2|7938|7935.2|7944|7941.1|7927|7923.7|8811
1724940000000|2024-08-29 14:00:00|7937|7933.2|7945|7942.2|7955.9|7953.1|7935.9|7932.2|6314
1724940300000|2024-08-29 14:05:00|7944|7941.2|7947.9|7945.1|7949|7946.2|7931|7928.2|5038
1724940600000|2024-08-29 14:10:00|7948|7945.2|7921|7918.2|7949|7946.1|7914|7910.7|6243
1724940900000|2024-08-29 14:15:00|7922|7917.2|7918|7915.2|7924|7921.2|7901|7898.2|5651
1724941200000|2024-08-29 14:20:00|7917|7914.2|7923|7920.2|7930|7927.2|7913|7910.2|4383
1724941500000|2024-08-29 14:25:00|7924|7921.2|7913|7910.2|7928|7925.2|7911|7908.2|3508
1724941800000|2024-08-29 14:30:00|7914|7911.2|7892|7889.2|7916|7913.2|7891|7888.2|4477
1724942100000|2024-08-29 14:35:00|7893|7890.2|7911|7907.2|7918|7915.2|7893|7890.2|2512
1724942400000|2024-08-29 14:40:00|7912|7908.2|7899|7896.2|7912|7909.2|7888|7885.2|3966
1724942700000|2024-08-29 14:45:00|7900|7895.2|7894|7891.2|7904|7901.2|7891|7888.2|2552
1724943000000|2024-08-29 14:50:00|7893|7890.2|7890|7887.2|7899.5|7896.2|7886|7883.2|2850
1724943300000|2024-08-29 14:55:00|7889.5|7886.2|7901.9|7899.1|7909|7906.1|7889.5|7886.2|3671
1724943600000|2024-08-29 15:00:00|7901|7898.2|7904.9|7902.1|7913.9|7911.1|7900.9|7898.1|4296
1724943900000|2024-08-29 15:05:00|7905.9|7902.6|7901.9|7899.1|7911.9|7909.1|7895|7892.2|3270
1724944200000|2024-08-29 15:10:00|7902.9|7900.1|7896.9|7894.1|7908.9|7906.1|7894.9|7892.1|2188
1724944500000|2024-08-29 15:15:00|7895.9|7893.1|7897.9|7895.1|7905.9|7903.1|7886.9|7884.1|3785
1724944800000|2024-08-29 15:20:00|7897.4|7894.1|7907.9|7905.1|7911.9|7909.1|7896.9|7894.1|4351
1724945100000|2024-08-29 15:25:00|7907.8|7904.1|7896.9|7894.1|7913.8|7911|7889.9|7887.1|10673
1724945400000|2024-08-29 15:30:00|7895.9|7893.1|7857|7854.2|7901.9|7899.1|7854|7851.2|11832
1724945700000|2024-08-29 15:35:00|7856|7853.2|7833.1|7830.3|7862|7859.2|7830.1|7827.3|8323
1724946000000|2024-08-29 15:40:00|7832.1|7829.3|7834|7831.2|7847|7844.2|7823.1|7820.3|6651
1724946300000|2024-08-29 15:45:00|7835|7832.2|7859|7856.2|7860|7857.2|7834|7831.2|3093
1724946600000|2024-08-29 15:50:00|7858|7855.2|7845|7842.2|7861|7858.2|7839|7836.2|1915
1724946900000|2024-08-29 15:55:00|7844.5|7841.2|7849|7846.2|7859|7856.2|7844|7841.2|2650
1724947200000|2024-08-29 16:00:00|7848|7844.2|7864.9|7861.1|7868.9|7866.1|7845|7841.2|2394
1724947500000|2024-08-29 16:05:00|7864|7862.1|7866.9|7864.1|7872.9|7870.1|7859.9|7857.1|2144
1724947800000|2024-08-29 16:10:00|7865.9|7863.1|7866.9|7864.1|7866.9|7864.1|7856|7853.2|3152
1724948100000|2024-08-29 16:15:00|7867|7864.2|7874.9|7872.1|7878.9|7876.1|7865.9|7863.1|787
1724948400000|2024-08-29 16:20:00|7875|7872.2|7878.9|7876.1|7879.9|7877.1|7873.9|7871.1|1096
1724948700000|2024-08-29 16:25:00|7879.9|7877.1|7868|7865.2|7880.9|7878.1|7866.5|7863.2|1376
1724949000000|2024-08-29 16:30:00|7867.9|7865.1|7853.9|7851.1|7868.9|7865.1|7851|7848.1|2188
1724949300000|2024-08-29 16:35:00|7854|7851.2|7847.9|7845.1|7856|7853.1|7842|7839.2|1744
1724949600000|2024-08-29 16:40:00|7846.9|7844.1|7845.9|7842.1|7853.9|7850.6|7842|7839.1|1045
1724949900000|2024-08-29 16:45:00|7846.9|7843.1|7856.9|7854.1|7857.9|7855.1|7838|7835.2|2925
1724950200000|2024-08-29 16:50:00|7857.9|7855.1|7853.9|7850.1|7858.9|7856.1|7848.9|7846.1|962
1724950500000|2024-08-29 16:55:00|7854.9|7851.1|7851.9|7849.1|7854.9|7852.1|7848.9|7846.1|1179
1724950800000|2024-08-29 17:00:00|7850.9|7848.1|7855.9|7853.1|7857.4|7854.1|7845.9|7843.1|1189
1724951100000|2024-08-29 17:05:00|7856.9|7854.1|7856.9|7853.1|7866.4|7863.1|7853.9|7851.1|2519
1724951400000|2024-08-29 17:10:00|7857.9|7854.1|7857.9|7855.1|7868.9|7865.1|7855.9|7853.1|1165
1724951700000|2024-08-29 17:15:00|7858.9|7854.1|7862.8|7860|7862.9|7860|7854.9|7852.1|571
1724952000000|2024-08-29 17:20:00|7862.9|7860.1|7864.8|7861|7866.8|7864|7859.8|7857|402
1724952300000|2024-08-29 17:25:00|7865.8|7862|7865.8|7863|7867.8|7865|7857.8|7855|630
1724952600000|2024-08-29 17:30:00|7866.8|7864|7868.8|7866|7876.8|7874|7865.8|7864|1245
1724952900000|2024-08-29 17:35:00|7869.8|7867|7868.8|7865|7872.8|7870|7864.8|7862|948
1724953200000|2024-08-29 17:40:00|7867.8|7864.5|7865.8|7863|7870.8|7868|7861.8|7859|533
1724953500000|2024-08-29 17:45:00|7864.8|7862|7859.8|7857|7864.8|7862|7857.8|7854|485
1724953800000|2024-08-29 17:50:00|7858.8|7856|7849.8|7847|7864.8|7862|7848.8|7846|896
1724954100000|2024-08-29 17:55:00|7848.8|7846|7852.8|7850|7857.8|7855|7844.8|7842|1360
1724954400000|2024-08-29 18:00:00|7853.8|7851|7858.8|7856|7861.8|7859|7851.8|7849|1147
1724954700000|2024-08-29 18:05:00|7857.8|7855|7860.8|7858|7862.8|7860|7855.8|7853|939
1724955000000|2024-08-29 18:10:00|7861.8|7859|7857.8|7855|7864.8|7862|7853.8|7851|1029
1724955300000|2024-08-29 18:15:00|7858.8|7856|7879.7|7876.9|7881.7|7877.9|7853.8|7850|3159
1724955600000|2024-08-29 18:20:00|7878.7|7875.9|7870.7|7867.9|7885.7|7882.9|7864.8|7861.9|3900
1724955900000|2024-08-29 18:25:00|7871.7|7866.9|7884.7|7881.9|7886.7|7883.9|7870.7|7866.9|9426
1724956200000|2024-08-29 18:30:00|7883.7|7880.9|7879.7|7876.9|7883.7|7880.9|7873.7|7870.9|2474
1724956500000|2024-08-29 18:35:00|7880.7|7877.9|7886.7|7883.9|7888.7|7884.9|7879.7|7876.9|1240
1724956800000|2024-08-29 18:40:00|7885.7|7882.9|7883.7|7879.9|7887.7|7884.9|7882.7|7879.9|620
1724957100000|2024-08-29 18:45:00|7883.6|7880.8|7883.7|7879.9|7884.7|7881.8|7879.6|7875.9|319
1724957400000|2024-08-29 18:50:00|7883.6|7879.8|7887.6|7883.8|7887.6|7884.8|7879.7|7876.8|252
1724957700000|2024-08-29 18:55:00|7886.6|7884.8|7883.7|7880.9|7888.1|7884.8|7882.7|7879.9|294
1724958000000|2024-08-29 19:00:00|7883.6|7880.8|7885.6|7881.8|7886.6|7883.8|7880.7|7877.9|390
1724958300000|2024-08-29 19:05:00|7886.6|7882.8|7888.6|7885.8|7889.6|7886.8|7885.6|7881.8|322
1724958600000|2024-08-29 19:10:00|7889.6|7886.8|7890.6|7887.8|7891.6|7888.8|7887.6|7884.8|319
1724958900000|2024-08-29 19:15:00|7889.6|7886.8|7889.6|7886.8|7892.6|7889.8|7889.6|7885.8|153
1724959200000|2024-08-29 19:20:00|7888.6|7885.8|7892.6|7888.8|7892.6|7888.8|7887.6|7884.8|203
1724959500000|2024-08-29 19:25:00|7892.1|7889.8|7893.6|7890.8|7894.6|7891.8|7891.6|7888.8|72
1724959800000|2024-08-29 19:30:00|7892.6|7889.8|7894.6|7890.8|7895.6|7892.8|7892.6|7889.8|166
1724960100000|2024-08-29 19:35:00|7893.6|7891.8|7895.6|7892.8|7897.6|7894.8|7893.6|7890.8|361
1724960400000|2024-08-29 19:40:00|7896.6|7893.8|7895.5|7892.7|7896.6|7893.8|7894.6|7891.8|502
1724960700000|2024-08-29 19:45:00|7895.6|7892.8|7888.6|7884.8|7897.6|7894.8|7887.6|7884.8|870
1724961000000|2024-08-29 19:50:00|7889.6|7885.8|7887.6|7883.8|7889.6|7886.8|7886.1|7882.8|317
1724961300000|2024-08-29 19:55:00|7888.5|7884.8|7893.5|7889.7|7893.5|7889.7|7887.6|7884.7|132
1724961600000|2024-08-29 20:00:00|7892.5|7889.2|7886.5|7883.7|7893.5|7890.7|7886.5|7883.7|171
1724961900000|2024-08-29 20:05:00|7885.6|7882.8|7883.5|7880.7|7885.6|7882.8|7881.6|7878.8|512
1724962200000|2024-08-29 20:10:00|7882.5|7879.7|7883.5|7880.7|7885.5|7881.7|7881.5|7877.7|873
1724962500000|2024-08-29 20:15:00|7884.5|7879.7|7885.5|7881.7|7885.5|7882.7|7882.5|7879.7|68
1724962800000|2024-08-29 20:20:00|7884.5|7882.7|7887.5|7884.7|7889.5|7886.7|7884.5|7881.7|134
1724963100000|2024-08-29 20:25:00|7887|7883.7|7886.5|7883.7|7888.5|7885.7|7886.5|7883.7|62
1724963400000|2024-08-29 20:30:00|7886.4|7883.6|7886.5|7883.7|7887.5|7884.1|7884.5|7881.7|52
1724963700000|2024-08-29 20:35:00|7887.4|7884.6|7887.4|7884.6|7889.4|7886.6|7887.4|7883.6|41
1724964000000|2024-08-29 20:40:00|7888.4|7885.6|7890.4|7887.6|7891.4|7888.6|7887.4|7884.6|430
1724964300000|2024-08-29 20:45:00|7889.4|7886.6|7891.4|7888.6|7894.4|7890.6|7889.4|7886.6|100
1724964600000|2024-08-29 20:50:00|7890.4|7887.6|7896.4|7893.6|7896.4|7893.6|7890.4|7886.6|169
1724964900000|2024-08-29 20:55:00|7894.4|7891.6|7895.4|7891.6|7897.4|7893.6|7894.4|7890.6|184
1724965200000|2024-08-29 21:00:00|7894.9|7891.1|7893.9|7890.1|7897.4|7894.6|7892.3|7884.6|15
1724965500000|2024-08-29 21:05:00|7892.4|7889.6|7881.4|7878.6|7892.4|7889.6|7881.4|7878.6|90
1724965800000|2024-08-29 21:10:00|7882.3|7878.5|7877.3|7874.5|7889.9|7882.1|7877.3|7874.5|104
1724966100000|2024-08-29 21:15:00|7878.3|7873.5|7873.4|7870.6|7878.3|7873.5|7873.3|7870.5|125
1724966400000|2024-08-29 21:20:00|7872.3|7869.5|7868.3|7865.5|7877.3|7869.6|7867.3|7864.5|83
1724966700000|2024-08-29 21:25:00|7869.3|7864.5|7876.3|7868.5|7880.8|7873|7869.3|7864.5|25
1724967000000|2024-08-29 21:30:00|7874.3|7870.5|7877.8|7870|7881.3|7873.5|7869.3|7866.4|35
1724967300000|2024-08-29 21:35:00|7878.3|7870.5|7878.8|7871|7881.3|7876.5|7877.3|7870|7
1724967600000|2024-08-29 21:40:00|7879.3|7871.5|7879.8|7872|7880.3|7872.5|7878.8|7871|0
1724967900000|2024-08-29 21:45:00|7880.3|7872.5|7879.8|7872|7881.3|7873.5|7879.8|7872|0
1724968200000|2024-08-29 21:50:00|7878.8|7875|7881.3|7873.5|7881.3|7876.5|7878.8|7873.5|2
1724968500000|2024-08-29 21:55:00|7880.3|7877.5|7879.8|7872|7880.3|7877.5|7875.3|7872|16
1724976000000|2024-08-30 00:00:00|7866.6|7858.8|7869.1|7866.3|7872.1|7868.3|7862.1|7858.3|301
1724976300000|2024-08-30 00:05:00|7869|7866.2|7870|7867.2|7873|7869.3|7868.1|7865.2|31
1724976600000|2024-08-30 00:10:00|7869|7866.2|7872|7868.2|7873|7869.3|7869|7866.2|29
1724976900000|2024-08-30 00:15:00|7873|7869.2|7869|7865.2|7873|7869.3|7867|7864.2|28
1724977200000|2024-08-30 00:20:00|7868|7866.2|7868|7864.2|7869|7866.2|7868|7864.2|16
1724977500000|2024-08-30 00:25:00|7867|7865.2|7876|7872.2|7877|7873.2|7867|7865.2|39
1724977800000|2024-08-30 00:30:00|7875|7873.2|7870|7867.2|7876|7873.2|7870|7867.2|78
1724978100000|2024-08-30 00:35:00|7871|7868.2|7872|7868.2|7873|7869.2|7870|7867.2|19
1724978400000|2024-08-30 00:40:00|7873|7869.2|7873|7869.2|7875|7872.2|7870|7866.2|38
1724978700000|2024-08-30 00:45:00|7874|7870.2|7876|7873.2|7878|7875.2|7873|7870.2|116
1724979000000|2024-08-30 00:50:00|7877|7872.2|7874|7870.2|7878|7875.1|7873|7870.1|22
1724979300000|2024-08-30 00:55:00|7873.9|7871.1|7876|7872.2|7876|7873.2|7872|7869.2|45
1724979600000|2024-08-30 01:00:00|7875.9|7873.1|7876.9|7874.1|7877.9|7875.1|7868|7865.1|279
1724979900000|2024-08-30 01:05:00|7876|7873.2|7870.9|7868.1|7876|7873.2|7870.9|7868.1|39
1724980200000|2024-08-30 01:10:00|7871.9|7869.1|7875.9|7873.1|7880.9|7877.6|7868.9|7865.1|241
1724980500000|2024-08-30 01:15:00|7874.9|7872.1|7881.9|7879.1|7882.9|7880.1|7874.9|7872.1|342
1724980800000|2024-08-30 01:20:00|7882.9|7880.1|7894.9|7892.1|7896.9|7893.1|7881.9|7879.1|428
1724981100000|2024-08-30 01:25:00|7895.9|7891.1|7892.9|7889.1|7896.9|7893.1|7891.9|7889.1|109
1724981400000|2024-08-30 01:30:00|7891.9|7890.1|7893.9|7891.1|7895.9|7892.1|7891.9|7889.1|200
1724981700000|2024-08-30 01:35:00|7894.9|7890.1|7898.9|7896.1|7899.9|7897.1|7894.9|7890.1|158
1724982000000|2024-08-30 01:40:00|7899.9|7897.1|7897.9|7895.1|7900.4|7897.1|7896.9|7894.1|122
1724982300000|2024-08-30 01:45:00|7898.9|7894.1|7895.9|7893.1|7900.9|7897.1|7894.9|7892.1|39
1724982600000|2024-08-30 01:50:00|7896.8|7893|7886.9|7884.1|7897.9|7894.1|7884.9|7881.6|119
1724982900000|2024-08-30 01:55:00|7886.8|7884|7886.9|7884.1|7886.9|7884.1|7883.9|7881|77
1724983200000|2024-08-30 02:00:00|7886.8|7884|7891.8|7889|7894.8|7891|7885.8|7883|151
1724983500000|2024-08-30 02:05:00|7892.8|7890|7889.8|7887|7893.8|7890|7888.8|7886|96
1724983800000|2024-08-30 02:10:00|7888.9|7886.1|7892.8|7889|7894.8|7892|7887.8|7884.5|94
1724984100000|2024-08-30 02:15:00|7893.8|7890|7893.8|7891|7895.8|7893|7889.8|7887|194
1724984400000|2024-08-30 02:20:00|7894.8|7892|7894.8|7891|7894.8|7892|7891.8|7889|127
1724984700000|2024-08-30 02:25:00|7895.8|7892|7896.8|7894|7898.8|7896|7893.8|7891|494
1724985000000|2024-08-30 02:30:00|7895.8|7893|7893.8|7891|7896.8|7894|7892.8|7890|93
1724985300000|2024-08-30 02:35:00|7894.8|7892|7892.7|7889.9|7896.8|7894|7891.8|7889|55
1724985600000|2024-08-30 02:40:00|7892.8|7890|7892.8|7890|7893.8|7891|7890.8|7887|74
1724985900000|2024-08-30 02:45:00|7891.8|7889|7893.7|7890.9|7895.8|7893|7891.8|7889|48
1724986200000|2024-08-30 02:50:00|7894.7|7891.9|7894.7|7891.9|7897.7|7894|7892.8|7889.9|62
1724986500000|2024-08-30 02:55:00|7894.8|7891|7899.7|7896.9|7900.7|7897.9|7893.7|7890.9|73
1724986800000|2024-08-30 03:00:00|7900.7|7897.9|7900.7|7896.9|7901.7|7897.9|7895.7|7892.9|106
1724987100000|2024-08-30 03:05:00|7899.7|7897.9|7893.7|7890.9|7900.7|7897.9|7892.7|7888.9|154
1724987400000|2024-08-30 03:10:00|7894.7|7889.9|7890.7|7887.9|7894.7|7890.9|7889.7|7886.9|196
1724987700000|2024-08-30 03:15:00|7889.7|7886.9|7893.7|7890.9|7893.7|7890.9|7888.7|7885.9|26
1724988000000|2024-08-30 03:20:00|7894.7|7891.9|7894.7|7890.9|7899.7|7896.9|7893.7|7890.9|208
1724988300000|2024-08-30 03:25:00|7894.6|7891.8|7894.6|7890.8|7896.7|7893.9|7893.6|7890.8|54
1724988600000|2024-08-30 03:30:00|7893.7|7890.9|7894.7|7891.9|7895.7|7892.8|7892.7|7889.8|31
1724988900000|2024-08-30 03:35:00|7894.6|7890.8|7895.6|7892.8|7896.7|7893.9|7893.7|7889.9|21
1724989200000|2024-08-30 03:40:00|7896.6|7893.8|7895.6|7891.8|7896.6|7893.8|7893.6|7890.8|11
1724989500000|2024-08-30 03:45:00|7896.6|7892.8|7902.6|7899.8|7903.6|7899.8|7895.6|7891.8|360
1724989800000|2024-08-30 03:50:00|7901.6|7898.8|7906.6|7903.8|7909.6|7906.8|7901.6|7897.8|266
1724990100000|2024-08-30 03:55:00|7905.6|7902.8|7904.6|7901.8|7906.6|7903.8|7903.6|7900.8|21
1724990400000|2024-08-30 04:00:00|7905.6|7900.8|7899.5|7896.7|7905.6|7900.8|7898.6|7895.3|83
1724990700000|2024-08-30 04:05:00|7899.6|7896.8|7900.6|7896.8|7900.6|7897.8|7897.6|7893.8|22
1724991000000|2024-08-30 04:10:00|7899.6|7897.7|7904.5|7901.7|7905.6|7902.7|7899.6|7897.7|43
1724991300000|2024-08-30 04:15:00|7903.5|7900.7|7903.5|7900.7|7905.5|7902.7|7902.5|7899.7|29
1724991600000|2024-08-30 04:20:00|7904.5|7901.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|93
1724991900000|2024-08-30 04:25:00|7903.6|7900.7|7904.5|7901.7|7905.5|7902.7|7903.5|7900.7|26
1724992200000|2024-08-30 04:30:00|7903.5|7900.7|7904.5|7901.7|7904.5|7901.7|7902.5|7899.7|106
1724992500000|2024-08-30 04:35:00|7905.5|7902.7|7901.5|7898.7|7905.5|7902.7|7899.5|7896.7|134
1724992800000|2024-08-30 04:40:00|7902.5|7899.7|7903.5|7900.7|7903.5|7900.7|7899.5|7896.7|58
1724993100000|2024-08-30 04:45:00|7902.5|7899.7|7904.5|7901.7|7905.5|7901.7|7901.5|7897.7|272
1724993400000|2024-08-30 04:50:00|7903.5|7900.7|7903.5|7899.7|7905.5|7901.7|7902.5|7898.7|27
1724993700000|2024-08-30 04:55:00|7902.5|7898.7|7904.5|7900.7|7904.5|7901.7|7900.5|7897.7|31
1724994000000|2024-08-30 05:00:00|7903.5|7899.7|7902.5|7898.7|7904.5|7899.7|7900.5|7897.7|26
1724994300000|2024-08-30 05:05:00|7901.5|7898.6|7903.4|7899.6|7903.4|7899.7|7899.4|7895.7|116
1724994600000|2024-08-30 05:10:00|7903.5|7899.7|7905.4|7902.6|7905.4|7902.6|7901.5|7898.2|50
1724994900000|2024-08-30 05:15:00|7904.4|7901.6|7905.4|7902.6|7905.4|7902.6|7904.4|7901.6|77
1724995200000|2024-08-30 05:20:00|7906.4|7903.6|7906.4|7903.6|7907.4|7904.6|7904.4|7901.6|77
1724995500000|2024-08-30 05:25:00|7905.4|7902.6|7907.4|7904.6|7908.4|7905.6|7905.4|7902.6|90
1724995800000|2024-08-30 05:30:00|7908.4|7905.6|7911.4|7908.6|7915.4|7911.6|7907.4|7904.6|492
1724996100000|2024-08-30 05:35:00|7912.4|7909.6|7913.4|7910.6|7917.4|7914.6|7911.4|7908.6|380
1724996400000|2024-08-30 05:40:00|7914.3|7911.5|7913.4|7910.6|7916.4|7913.6|7912.4|7909.6|114
1724996700000|2024-08-30 05:45:00|7914.4|7911.6|7912.3|7909.5|7918.3|7915.5|7911.3|7907.5|195
1724997000000|2024-08-30 05:50:00|7913.3|7910.5|7915.3|7911.5|7917.3|7914.5|7913.3|7910.5|73
1724997300000|2024-08-30 05:55:00|7914.3|7912.5|7910.3|7906.5|7915.3|7912.5|7909.3|7906.5|222
1724997600000|2024-08-30 06:00:00|7909.4|7906.6|7910.3|7907.5|7912.3|7909.5|7908.4|7905.5|146
1724997900000|2024-08-30 06:05:00|7909.3|7906.5|7908.3|7905.5|7913.3|7910.5|7906.3|7902.5|255
1724998200000|2024-08-30 06:10:00|7909.3|7906.5|7912.3|7909.5|7914.3|7911.5|7908.3|7906.5|316
1724998500000|2024-08-30 06:15:00|7913.3|7910.5|7912.3|7909.5|7919.3|7916.4|7912.3|7909.5|578
1724998800000|2024-08-30 06:20:00|7913.3|7908.5|7908.3|7905.5|7913.3|7909.5|7906.3|7903.5|247
1724999100000|2024-08-30 06:25:00|7909.3|7906.5|7914.2|7911.4|7917.6|7913.4|7908.3|7905.4|585
1724999400000|2024-08-30 06:30:00|7913.2|7910.4|7914.2|7911.4|7920.2|7916.4|7912.2|7909.4|207
1724999700000|2024-08-30 06:35:00|7915.2|7912.4|7915.2|7912.4|7916.2|7913.4|7913.2|7910.4|166
1725000000000|2024-08-30 06:40:00|7916.2|7913.4|7916.2|7913.4|7919.2|7915.4|7913.2|7910.4|621
1725000300000|2024-08-30 06:45:00|7915.2|7912.4|7911.2|7908.4|7916.2|7913.4|7911.2|7908.4|180
1725000600000|2024-08-30 06:50:00|7912.1|7909.3|7911.2|7908.4|7914.2|7911.3|7908.2|7905.4|296
1725000900000|2024-08-30 06:55:00|7912.1|7909.3|7912.2|7909.4|7917.2|7913.4|7911.2|7908.3|386
1725001200000|2024-08-30 07:00:00|7912.1|7909.3|7917.1|7914.3|7917.1|7914.3|7904.2|7901.4|1080
1725001500000|2024-08-30 07:05:00|7916.1|7913.3|7930|7927.2|7934|7931.2|7916.1|7913.3|2821
1725001800000|2024-08-30 07:10:00|7929.1|7926.3|7929|7926.2|7929.1|7926.3|7921|7918.2|1701
1725002100000|2024-08-30 07:15:00|7928|7925.2|7931|7928.2|7933|7930.2|7923|7920.2|1124
1725002400000|2024-08-30 07:20:00|7930|7927.2|7944.9|7941.1|7944.9|7942.1|7930|7927.2|1832
1725002700000|2024-08-30 07:25:00|7943.9|7940.1|7939.9|7937.1|7947.4|7944.1|7936|7933.2|1359
1725003000000|2024-08-30 07:30:00|7940|7937.2|7941|7937.2|7943|7940.2|7933|7930.2|1007
1725003300000|2024-08-30 07:35:00|7940.9|7937.1|7944.8|7942|7949.9|7947.1|7939.4|7936.1|3945
1725003600000|2024-08-30 07:40:00|7944.9|7942.1|7929.9|7926.1|7945.9|7943|7927|7924.2|2051
1725003900000|2024-08-30 07:45:00|7929|7926.2|7924|7921.2|7931|7928.2|7915|7912.2|1709
1725004200000|2024-08-30 07:50:00|7924.9|7922.1|7931.9|7929.1|7932.9|7930.1|7922.9|7920.1|1375
1725004500000|2024-08-30 07:55:00|7931|7928.2|7921|7918.2|7931|7928.2|7918|7915.1|1115
1725004800000|2024-08-30 08:00:00|7922.4|7918.6|7921.4|7918.6|7924|7921.1|7913|7910.2|1320
1725005100000|2024-08-30 08:05:00|7921.9|7919.1|7930.9|7928.1|7934.9|7932.1|7919.9|7917.1|1402
1725005400000|2024-08-30 08:10:00|7929.9|7927.1|7932.9|7930.1|7936.8|7934|7920.9|7918.1|1537
1725005700000|2024-08-30 08:15:00|7931.9|7929.1|7924.8|7922|7935.8|7933|7921.9|7919.1|1852
1725006000000|2024-08-30 08:20:00|7923.8|7921|7922.8|7920|7928.8|7926|7914.8|7912|1670
1725006300000|2024-08-30 08:25:00|7922.9|7920.1|7911.9|7909.1|7926.8|7924|7911.4|7908.1|6488
1725006600000|2024-08-30 08:30:00|7910.9|7908.1|7925.8|7923|7927.8|7924|7910.9|7908.1|5098
1725006900000|2024-08-30 08:35:00|7924.8|7922|7916.8|7914|7926.8|7924|7913.9|7911.1|1187
1725007200000|2024-08-30 08:40:00|7916.9|7914.1|7925.8|7923|7929.8|7927|7916.9|7914|1487
1725007500000|2024-08-30 08:45:00|7926.8|7922|7911.9|7909.1|7926.8|7923|7906.9|7904.1|1495
1725007800000|2024-08-30 08:50:00|7911.8|7909|7906.8|7903|7911.8|7909|7896.9|7894.1|1614
1725008100000|2024-08-30 08:55:00|7905.9|7903.1|7897|7894.2|7907.9|7905|7893.9|7890.2|1770
1725008400000|2024-08-30 09:00:00|7896|7893.2|7892.9|7889.1|7900|7897.2|7881|7878.2|2849
1725008700000|2024-08-30 09:05:00|7892|7890.1|7893.9|7891.1|7897.9|7895.1|7884|7881.2|4233
1725009000000|2024-08-30 09:10:00|7890|7887.1|7890.9|7888.1|7890.9|7888.1|7890|7887.1|33
1725009300000|2024-08-30 09:15:00|7904.8|7900|7892.8|7890|7904.8|7902|7889.8|7886|772
1725009600000|2024-08-30 09:20:00|7893.8|7891|7893.8|7891|7899.8|7897|7890.8|7888|1085
1725009900000|2024-08-30 09:25:00|7894.8|7892|7888.8|7886|7902.7|7899.9|7888.8|7886|680
1725010200000|2024-08-30 09:30:00|7894.8|7894|7890.8|7888|7895.3|7894|7880.8|7878|1444
1725010500000|2024-08-30 09:35:00|7889.8|7887|7884.8|7881|7890.8|7888|7884.8|7881|1002
1725010800000|2024-08-30 09:40:00|7883.8|7882|7879.8|7877|7888.8|7885|7873.8|7871|1334
1725011100000|2024-08-30 09:45:00|7880.8|7878|7888.7|7885.9|7889.8|7887|7879.8|7877|1126
1725011400000|2024-08-30 09:50:00|7888.8|7885|7872.8|7870|7888.8|7885|7870.8|7868|499
1725011700000|2024-08-30 09:55:00|7873.8|7871|7867.8|7865|7873.8|7871|7865.8|7863|723
1725012000000|2024-08-30 10:00:00|7868.8|7866|7874.8|7872|7880.8|7878|7868.8|7865|1318
1725012300000|2024-08-30 10:05:00|7875.8|7872.5|7877.7|7874.9|7878.7|7875.9|7873.7|7870.9|367
1725012600000|2024-08-30 10:10:00|7878.7|7875.9|7878.7|7875.9|7882.7|7879.9|7874.7|7871.9|669
1725012900000|2024-08-30 10:15:00|7879.7|7874.9|7882.7|7879.9|7884.7|7881.9|7873.3|7870|768
1725013200000|2024-08-30 10:20:00|7881.7|7878.9|7874.7|7871.9|7884.7|7881.9|7871.7|7868.9|912
1725013500000|2024-08-30 10:25:00|7875.7|7872.9|7882.7|7878.9|7886.7|7883.9|7875.7|7872.9|971
1725013800000|2024-08-30 10:30:00|7881.7|7877.9|7880.7|7877.9|7887.7|7884.9|7879.7|7876.9|153
1725014100000|2024-08-30 10:35:00|7882.7|7878.9|7878.7|7875.9|7885.7|7882.9|7877.7|7874.9|359
1725014400000|2024-08-30 10:40:00|7879.6|7876.8|7884.7|7880.9|7886.7|7883.9|7875.7|7872.9|737
1725014700000|2024-08-30 10:45:00|7883.7|7881.9|7898.7|7895.9|7900.1|7896.8|7881.7|7878.9|898
1725015000000|2024-08-30 10:50:00|7899.6|7896.8|7900.6|7896.8|7905.6|7901.9|7895.7|7892.8|421
1725015300000|2024-08-30 10:55:00|7899.7|7896.9|7901.6|7898.8|7904.7|7901.9|7896.7|7893.9|749
1725015600000|2024-08-30 11:00:00|7902.6|7899.8|7901.6|7897.8|7905.6|7902.8|7898.6|7894.8|500
1725015900000|2024-08-30 11:05:00|7902.6|7898.8|7904.6|7901.8|7905.6|7902.8|7896.6|7893.8|626
1725016200000|2024-08-30 11:10:00|7901.8|7899|7904.7|7901.9|7906.6|7903.8|7893.6|7889.9|1369
1725016500000|2024-08-30 11:15:00|7904.6|7901.8|7897.6|7894.8|7906.6|7903.8|7895.7|7892.9|416
1725016800000|2024-08-30 11:20:00|7896.7|7893.9|7895.6|7892.8|7900.6|7897.8|7892.6|7889.8|500
1725017100000|2024-08-30 11:25:00|7896.6|7891.8|7880.7|7876.9|7896.6|7892.8|7879.6|7876.4|2034
1725017400000|2024-08-30 11:30:00|7880.6|7877.8|7857.8|7855|7885.6|7881.9|7852.8|7850|3832
1725017700000|2024-08-30 11:35:00|7858.7|7854.9|7867.7|7864.9|7871.7|7867.9|7858.7|7854.9|1725
1725018000000|2024-08-30 11:40:00|7868.7|7865.9|7868.8|7866|7877.7|7873.9|7865.7|7862.9|2254
1725018300000|2024-08-30 11:45:00|7869.8|7867|7884.7|7881.9|7885.7|7882.9|7868.8|7866|863
1725018600000|2024-08-30 11:50:00|7883.7|7880.9|7881.8|7879|7887.7|7884.9|7873.8|7870.9|956
1725018900000|2024-08-30 11:55:00|7880.8|7878|7884.7|7881.9|7885.7|7882.9|7877.8|7874.9|553
1725019200000|2024-08-30 12:00:00|7883.7|7880.9|7877.7|7874.9|7889.2|7885.9|7875.7|7872|1327
1725019500000|2024-08-30 12:05:00|7877.8|7874|7893.7|7889.9|7893.7|7890.9|7874.7|7871.9|699
1725019800000|2024-08-30 12:10:00|7891.7|7888.9|7881.7|7878.9|7897.7|7893.9|7881.7|7877.9|879
1725020100000|2024-08-30 12:15:00|7880.7|7877.9|7873.7|7869.9|7889.7|7886.9|7871.2|7867.9|659
1725020400000|2024-08-30 12:20:00|7874.6|7870.8|7891.7|7888.9|7892.7|7888.9|7873.7|7869.9|631
1725020700000|2024-08-30 12:25:00|7891.6|7888.8|7887.7|7883.9|7891.7|7888.8|7881.7|7878.9|366
1725021000000|2024-08-30 12:30:00|7887.6|7883.8|7897.6|7894.8|7898.6|7894.8|7880.6|7877.8|1021
1725021300000|2024-08-30 12:35:00|7896.6|7893.8|7887.6|7884.8|7898.6|7895.8|7883.6|7880.8|831
1725021600000|2024-08-30 12:40:00|7886.7|7883.9|7890.6|7887.8|7897.6|7894.7|7885.1|7881.8|539
1725021900000|2024-08-30 12:45:00|7889.6|7886.8|7882.6|7879.8|7891.6|7888.8|7877.7|7874.8|876
1725022200000|2024-08-30 12:50:00|7883.6|7880.8|7874.6|7870.8|7883.6|7880.8|7865.6|7862.8|1474
1725022500000|2024-08-30 12:55:00|7873.6|7869.8|7867.6|7864.8|7880.6|7877.8|7866.6|7863.8|630
1725022800000|2024-08-30 13:00:00|7868.6|7865.3|7740.9|7738.1|7870.7|7866.9|7739.9|7737.1|16496
1725023100000|2024-08-30 13:05:00|7740.8|7737.1|7719.9|7716.1|7747.8|7745|7678.9|7676|21442
1725023400000|2024-08-30 13:10:00|7718.9|7717.1|7713.8|7710|7741.7|7738|7710.7|7706.9|9492
1725023700000|2024-08-30 13:15:00|7713.7|7709.9|7712.7|7709.9|7731.8|7729|7703.8|7701|7351
1725024000000|2024-08-30 13:20:00|7712.2|7708.9|7758.7|7755.9|7765.1|7761.8|7708.8|7705.9|5198
1725024300000|2024-08-30 13:25:00|7757.7|7754.9|7753.6|7750.8|7761.7|7758.9|7727.7|7724.9|3436
1725024600000|2024-08-30 13:30:00|7753.7|7750.9|7728.8|7726|7756.7|7753.9|7727.8|7724|6050
1725024900000|2024-08-30 13:35:00|7729.7|7726.9|7723.7|7720.9|7750.8|7748|7718.7|7715.9|3137
1725025200000|2024-08-30 13:40:00|7724.7|7721.9|7729.8|7727|7735.7|7732.9|7718.7|7714.9|2568
1725025500000|2024-08-30 13:45:00|7730.7|7727.9|7722.7|7719.9|7739.2|7736|7715.8|7712.9|3297
1725025800000|2024-08-30 13:50:00|7724.7|7720.9|7714.8|7712|7732.7|7729.9|7710.7|7707.9|2269
1725026100000|2024-08-30 13:55:00|7714.7|7711.9|7697.7|7694.9|7721.7|7717.9|7687.7|7684.9|4097
1725026400000|2024-08-30 14:00:00|7697.8|7695|7677.8|7675|7699.7|7696.9|7667.8|7664.9|6460
1725026700000|2024-08-30 14:05:00|7678.8|7675.5|7701.7|7697.9|7701.7|7698.9|7669.8|7667|3848
1725027000000|2024-08-30 14:10:00|7700.7|7698.9|7710.7|7707.9|7717.7|7714.8|7691.7|7688.5|4081
1725027300000|2024-08-30 14:15:00|7709.7|7706.9|7719.6|7716.8|7733.7|7730.8|7704.7|7700.9|3617
1725027600000|2024-08-30 14:20:00|7719.7|7716.9|7716.6|7712.8|7726.6|7723.8|7711.6|7708.8|1823
1725027900000|2024-08-30 14:25:00|7715.6|7714.8|7697.6|7694.8|7720.6|7717.8|7697.6|7694.8|1530
1725028200000|2024-08-30 14:30:00|7697.7|7694.9|7686.6|7683.8|7704.6|7701.8|7685.6|7681.8|1805
1725028500000|2024-08-30 14:35:00|7688.6|7684.8|7690.6|7687.8|7697.6|7694.8|7685.6|7681.8|1536
1725028800000|2024-08-30 14:40:00|7689.6|7686.8|7695.6|7692.8|7706.6|7703.8|7688.6|7685.8|1748
1725029100000|2024-08-30 14:45:00|7694.7|7691.8|7717|7714.2|7721|7717.7|7692.6|7689.8|2627
1725029400000|2024-08-30 14:50:00|7717.5|7714.7|7704.6|7701.8|7717.5|7714.7|7695.6|7692.8|1509
1725029700000|2024-08-30 14:55:00|7703.6|7700.8|7705.5|7701.7|7724.5|7720.8|7703.6|7700.8|3080
1725030000000|2024-08-30 15:00:00|7706.5|7702.7|7732.5|7729.7|7734.5|7731.7|7699.1|7695.8|3325
1725030300000|2024-08-30 15:05:00|7731.5|7727.7|7708.6|7705.8|7731.5|7728.7|7706.6|7703.8|1993
1725030600000|2024-08-30 15:10:00|7708.5|7705.7|7694.7|7691.9|7708.6|7705.8|7691.7|7688.9|4321
1725030900000|2024-08-30 15:15:00|7693.7|7690.9|7697.6|7694.8|7712.7|7709.8|7692.7|7689.4|2904
1725031200000|2024-08-30 15:20:00|7698.6|7695.8|7696.6|7693.8|7707.7|7704.8|7693.7|7690.8|2003
1725031500000|2024-08-30 15:25:00|7695.7|7692.9|7703.7|7700.9|7708.7|7705.9|7680.7|7676.9|5447
1725031800000|2024-08-30 15:30:00|7703.2|7699.9|7715.6|7711.8|7716.6|7712.9|7702.7|7698.9|3394
1725032100000|2024-08-30 15:35:00|7714.6|7711.9|7715.6|7712.8|7718.6|7715.8|7707.6|7703.8|2393
1725032400000|2024-08-30 15:40:00|7714.6|7711.8|7718.6|7714.8|7719.6|7716.8|7707.6|7704.8|1540
1725032700000|2024-08-30 15:45:00|7717.6|7713.8|7714.6|7711.8|7719.6|7716.8|7710.6|7707.8|1726
1725033000000|2024-08-30 15:50:00|7713.6|7710.8|7707.6|7703.8|7716.6|7712.8|7704.6|7701.8|916
1725033300000|2024-08-30 15:55:00|7708.6|7704.8|7721.6|7717.8|7723.5|7719.7|7704.6|7701.8|1720
1725033600000|2024-08-30 16:00:00|7721.5|7718.7|7726.5|7722.7|7729.5|7726.7|7720.6|7717.7|1835
1725033900000|2024-08-30 16:05:00|7727.5|7723.7|7727.6|7723.8|7734.6|7731.7|7724.6|7721.8|4250
1725034200000|2024-08-30 16:10:00|7726.6|7724.8|7728.6|7724.8|7733.6|7730.8|7725.6|7722.7|1440
1725034500000|2024-08-30 16:15:00|7727.6|7725.8|7722.6|7719.8|7732.5|7728.8|7719.6|7716.8|894
1725034800000|2024-08-30 16:20:00|7721.6|7718.8|7717.6|7714.8|7727.6|7724.8|7714.7|7711.8|1961
1725035100000|2024-08-30 16:25:00|7718.6|7715.8|7723.6|7720.8|7726.7|7723.8|7715.6|7712.8|893
1725035400000|2024-08-30 16:30:00|7724.6|7721.8|7711.6|7708.8|7726.6|7723.8|7711.6|7708.8|1028
1725035700000|2024-08-30 16:35:00|7712.6|7708.9|7698.7|7695.9|7715.6|7712.8|7697.8|7694.9|3843
1725036000000|2024-08-30 16:40:00|7697.8|7694.9|7696.7|7693.9|7701.7|7698.9|7692.8|7689.9|1259
1725036300000|2024-08-30 16:45:00|7696.8|7694|7696.7|7693.9|7699.7|7696.9|7685.7|7682.9|2489
1725036600000|2024-08-30 16:50:00|7697.7|7694.9|7696.8|7694|7697.7|7694.9|7687.7|7684.9|2048
1725036900000|2024-08-30 16:55:00|7696.7|7693.9|7693.8|7691|7700.8|7698|7686.8|7683|2873
1725037200000|2024-08-30 17:00:00|7692.8|7690|7691.8|7688|7695.8|7693|7689.8|7687|1496
1725037500000|2024-08-30 17:05:00|7691.9|7689|7692.8|7690|7696.8|7694|7686.8|7684|1306
1725037800000|2024-08-30 17:10:00|7691.8|7689|7688.8|7686|7694.8|7692|7683.9|7681|1732
1725038100000|2024-08-30 17:15:00|7687.8|7685|7673.8|7671|7687.8|7685|7671.8|7669|1191
1725038400000|2024-08-30 17:20:00|7674.8|7670|7681.8|7679|7683.8|7681|7673.8|7670|1319
1725038700000|2024-08-30 17:25:00|7680.8|7678|7689.8|7687|7693.8|7690|7675.8|7673|1070
1725039000000|2024-08-30 17:30:00|7691.8|7688|7695.8|7693|7701.8|7698|7688.8|7686|1794
1725039300000|2024-08-30 17:35:00|7694.8|7692|7695.8|7693|7697.9|7695.1|7686.9|7683.1|1062
1725039600000|2024-08-30 17:40:00|7696.8|7694|7698.8|7695|7700.8|7698|7694.8|7692|521
1725039900000|2024-08-30 17:45:00|7697.8|7696|7693.8|7691|7701.8|7699|7692.8|7690|1300
1725040200000|2024-08-30 17:50:00|7694.8|7692|7698.7|7695.9|7701.7|7697.9|7691.8|7689|844
1725040500000|2024-08-30 17:55:00|7698.8|7696|7695.7|7692.9|7705.7|7702.9|7695.7|7691.9|805
1725040800000|2024-08-30 18:00:00|7696.7|7693.9|7694.7|7691.9|7702.7|7699.9|7692.7|7689.9|1567
1725041100000|2024-08-30 18:05:00|7695.7|7692.9|7693.7|7690.9|7705.7|7702.9|7691.7|7688.5|1928
1725041400000|2024-08-30 18:10:00|7692.8|7690|7689.7|7686.9|7696.7|7693.9|7687.8|7685|2152
1725041700000|2024-08-30 18:15:00|7688.7|7685.9|7693.8|7691|7701.7|7698.9|7688.7|7685.9|3607
1725042000000|2024-08-30 18:20:00|7692.8|7690|7703.8|7701|7710.7|7707.9|7687.8|7685|3211
1725042300000|2024-08-30 18:25:00|7704.7|7701.9|7691.9|7689.1|7712.8|7710|7683.9|7681|12589
1725042600000|2024-08-30 18:30:00|7691|7688.2|7688.8|7686|7693.9|7691.1|7683.9|7681.1|2276
1725042900000|2024-08-30 18:35:00|7689.8|7687|7686.9|7684.1|7689.8|7687|7683.8|7680|1084
1725043200000|2024-08-30 18:40:00|7687.8|7684|7686.8|7684|7694.9|7692|7685.8|7683|796
1725043500000|2024-08-30 18:45:00|7687.8|7683|7679.8|7677|7687.8|7683|7674.9|7672.1|518
1725043800000|2024-08-30 18:50:00|7678.9|7676.1|7681.8|7678|7684.8|7682|7678.8|7676|208
1725044100000|2024-08-30 18:55:00|7681.9|7679|7676.9|7674.1|7681.9|7679|7676.8|7674|319
1725044400000|2024-08-30 19:00:00|7676.8|7674|7676.8|7674|7680.9|7678.1|7674.9|7672|263
1725044700000|2024-08-30 19:05:00|7675.8|7673|7675.8|7673|7677.8|7675|7672.8|7670|372
1725045000000|2024-08-30 19:10:00|7676.8|7674|7676.8|7674|7677.8|7674|7673.7|7670|193
1725045300000|2024-08-30 19:15:00|7675.8|7673|7673.8|7671|7677.8|7674.9|7672.8|7670|272
1725045600000|2024-08-30 19:20:00|7673.7|7670.9|7672.8|7670|7673.8|7671|7669.8|7667|258
1725045900000|2024-08-30 19:25:00|7671.8|7669|7671.8|7669|7675.8|7673|7671.8|7668.9|142
1725046200000|2024-08-30 19:30:00|7671.7|7668|7677.8|7674|7687.7|7684.9|7671.7|7668|855
1725046500000|2024-08-30 19:35:00|7677.7|7674.9|7681.7|7677.9|7681.8|7678.9|7676.8|7673.9|269
1725046800000|2024-08-30 19:40:00|7680.8|7678|7682.7|7679.9|7682.8|7680|7678.7|7675.9|78
1725047100000|2024-08-30 19:45:00|7682.8|7680|7684.7|7681.9|7685.7|7682.9|7681.8|7678.9|102
1725047400000|2024-08-30 19:50:00|7685.7|7682.9|7689.7|7686.9|7691.7|7688.9|7684.7|7681.9|200
1725047700000|2024-08-30 19:55:00|7689.8|7686|7691.7|7688.9|7694.7|7690.9|7683.7|7680.9|496
1725048000000|2024-08-30 20:00:00|7692.7|7689.9|7695.7|7692.9|7701.7|7698.8|7692.7|7688.9|764
1725048300000|2024-08-30 20:05:00|7694.7|7691.9|7698.7|7695.9|7700.7|7696.9|7693.7|7689.9|259
1725048600000|2024-08-30 20:10:00|7697.7|7694.9|7692.7|7688.9|7697.7|7694.9|7691.7|7688.9|123
1725048900000|2024-08-30 20:15:00|7691.7|7689.8|7691.7|7687.9|7694.7|7691.9|7690.7|7687.8|67
1725049200000|2024-08-30 20:20:00|7690.7|7688.8|7692.6|7689.8|7694.6|7691.8|7690.6|7687.8|325
1725049500000|2024-08-30 20:25:00|7693.6|7690.8|7691.6|7687.8|7693.6|7690.8|7690.6|7687.8|55
1725049800000|2024-08-30 20:30:00|7690.6|7686.8|7694.6|7690.8|7696.6|7692.8|7689.6|7686.8|103
1725050100000|2024-08-30 20:35:00|7695.6|7691.8|7696.6|7692.8|7699.6|7696.8|7694.6|7691.8|97
1725050400000|2024-08-30 20:40:00|7697.5|7693.8|7695.6|7691.8|7697.5|7693.8|7691.6|7688.8|23
1725050700000|2024-08-30 20:45:00|7694.6|7692.7|7696.6|7693.8|7698.6|7695.8|7693.6|7689.8|79
1725051000000|2024-08-30 20:50:00|7695.6|7692.8|7699.6|7695.8|7699.6|7695.8|7694.6|7691.8|64
1725051300000|2024-08-30 20:55:00|7698.6|7695.7|7700.5|7696.7|7700.6|7697.8|7697.5|7694.7|176
1725228000000|2024-09-01 22:00:00|7683.2|7679.4|7661.4|7657.6|7684.3|7679.4|7656.9|7652.5|2117
1725228300000|2024-09-01 22:05:00|7660.4|7656.6|7660.3|7656.5|7672.8|7668.5|7659.4|7656.5|299
1725228600000|2024-09-01 22:10:00|7660.9|7657.1|7651|7647.2|7662.5|7659.7|7649.5|7645.8|833
1725228900000|2024-09-01 22:15:00|7650.5|7646.7|7647.4|7643.6|7657.4|7654.6|7647.3|7643.6|128
1725229200000|2024-09-01 22:20:00|7648.9|7645.1|7649.4|7645.6|7653.4|7649.1|7646.9|7643.1|138
1725229500000|2024-09-01 22:25:00|7649.9|7646.1|7649.4|7645.6|7652.4|7648.6|7649.4|7645.6|46
1725229800000|2024-09-01 22:30:00|7649.9|7646.1|7652.4|7648.6|7652.4|7648.6|7649.9|7646.1|29
1725230100000|2024-09-01 22:35:00|7651.9|7648.1|7652.4|7648.6|7653.4|7649.6|7648.9|7645.1|66
1725230400000|2024-09-01 22:40:00|7651.4|7647.6|7646.4|7642.6|7651.4|7647.6|7646.4|7642.6|15
1725230700000|2024-09-01 22:45:00|7645.9|7642.1|7646.4|7642.6|7647.4|7643.6|7643.4|7640.5|152
1725231000000|2024-09-01 22:50:00|7647.4|7643.6|7647.4|7643.6|7647.5|7644.6|7646.4|7643.6|38
1725231300000|2024-09-01 22:55:00|7648.3|7644.5|7646.4|7642.6|7648.4|7644.7|7645.5|7642.6|12
1725231600000|2024-09-01 23:00:00|7646.8|7643|7647.4|7643.6|7647.4|7643.6|7646.5|7642.7|10
1725231900000|2024-09-01 23:05:00|7647.3|7643.5|7643.4|7640.6|7647.3|7643.5|7643.4|7640.1|49
1725232200000|2024-09-01 23:10:00|7644.4|7640.7|7644.4|7640.6|7645.8|7642|7644.4|7640.6|10
1725232500000|2024-09-01 23:15:00|7642.9|7639.1|7637.5|7633.7|7642.9|7639.1|7636.5|7632.7|360
1725232800000|2024-09-01 23:20:00|7637.4|7633.6|7637.5|7633.7|7637.5|7634.6|7636.4|7632.7|33
1725233100000|2024-09-01 23:25:00|7637.4|7634.6|7637.5|7633.7|7637.5|7634.7|7636.4|7632.6|27
1725233400000|2024-09-01 23:30:00|7637.4|7634.6|7636.4|7633.6|7637.5|7634.7|7636.4|7633.6|60
1725233700000|2024-09-01 23:35:00|7635.4|7632.6|7635.5|7632.7|7636.5|7633.7|7635.4|7631.7|29
1725234000000|2024-09-01 23:40:00|7634.5|7631.7|7633.4|7630.6|7635.5|7631.7|7633.4|7630.6|502
1725234300000|2024-09-01 23:45:00|7633.5|7630.7|7634.4|7631.6|7635.3|7631.6|7633.3|7630.5|34
1725234600000|2024-09-01 23:50:00|7634.3|7631.5|7633.3|7629.5|7635.3|7631.6|7632.4|7629.5|26
1725234900000|2024-09-01 23:55:00|7633.4|7629.6|7624.3|7620.5|7633.4|7630.6|7621.4|7617.6|203
1725235200000|2024-09-02 00:00:00|7624.4|7620.6|7630.3|7626.5|7632.4|7629.6|7622.4|7619.6|99
1725235500000|2024-09-02 00:05:00|7630.4|7627.5|7632.4|7628.6|7633.3|7629.6|7629.4|7626.5|33
1725235800000|2024-09-02 00:10:00|7632.3|7628.5|7630.3|7626.5|7633.3|7629.6|7629.3|7625.5|37
1725236100000|2024-09-02 00:15:00|7631.3|7627.5|7636.3|7633.5|7636.3|7633.5|7630.3|7626.5|38
1725236400000|2024-09-02 00:20:00|7637.3|7634.4|7641.4|7637.6|7641.4|7637.6|7635.3|7632.5|41
1725236700000|2024-09-02 00:25:00|7641.3|7637.5|7643.4|7639.6|7643.4|7640.5|7641.3|7637.5|21
1725237000000|2024-09-02 00:30:00|7643.3|7639.5|7637.4|7633.6|7643.4|7640.5|7637.4|7633.6|57
1725237300000|2024-09-02 00:35:00|7636.4|7634.5|7641.2|7637.4|7641.4|7637.6|7636.4|7633.5|39
1725237600000|2024-09-02 00:40:00|7640.4|7636.6|7641.3|7637.5|7641.4|7638.6|7638.9|7635.6|33
1725237900000|2024-09-02 00:45:00|7641.2|7637.4|7649.2|7646.4|7649.3|7646.4|7641.2|7637.4|137
1725238200000|2024-09-02 00:50:00|7649.3|7646.5|7655.4|7652.6|7657.4|7654.5|7649.2|7645.4|1206
1725238500000|2024-09-02 00:55:00|7654.4|7651.6|7656.5|7653.7|7657.4|7654.6|7654.4|7650.6|240
1725238800000|2024-09-02 01:00:00|7657.3|7654.5|7658.3|7654.5|7665.3|7662.5|7647.3|7643.5|746
1725239100000|2024-09-02 01:05:00|7659.3|7655.5|7658.3|7655.5|7661.4|7658.5|7655.4|7652.5|132
1725239400000|2024-09-02 01:10:00|7658.4|7654.6|7653.4|7650.6|7659.4|7656.5|7653.4|7650.5|145
1725239700000|2024-09-02 01:15:00|7653.3|7649.6|7650.2|7647.4|7656.3|7653.5|7648.3|7645.5|377
1725240000000|2024-09-02 01:20:00|7650.3|7647.5|7645.2|7641.4|7651.3|7648.5|7643.2|7640.4|233
1725240300000|2024-09-02 01:25:00|7644.3|7641.5|7638.3|7634.5|7645.3|7642.4|7638.2|7634.5|194
1725240600000|2024-09-02 01:30:00|7637.3|7635.4|7645.2|7642.4|7648.2|7644.4|7636.3|7633.4|364
1725240900000|2024-09-02 01:35:00|7645.1|7642.3|7644.2|7640.4|7645.2|7642.3|7639.2|7636.3|125
1725241200000|2024-09-02 01:40:00|7643.2|7639.4|7637.1|7634.3|7644.2|7641.3|7633.1|7630.3|86
1725241500000|2024-09-02 01:45:00|7638.1|7635.3|7631.2|7627.4|7639.2|7636.3|7629.2|7626.3|117
1725241800000|2024-09-02 01:50:00|7631.1|7627.3|7634.1|7631.3|7635.2|7632.4|7629.1|7626.3|99
1725242100000|2024-09-02 01:55:00|7633.1|7630.3|7634.1|7630.3|7635.1|7632.3|7631.1|7628.3|125
1725242400000|2024-09-02 02:00:00|7633.1|7629.3|7631.1|7627.3|7634.1|7631.3|7628.2|7625.3|270
1725242700000|2024-09-02 02:05:00|7631|7628.2|7630|7626.2|7631.1|7628.3|7621.1|7618.2|283
1725243000000|2024-09-02 02:10:00|7631|7627.2|7623.1|7620.3|7631.1|7627.3|7623.1|7620.3|207
1725243300000|2024-09-02 02:15:00|7624|7621.2|7625.1|7622.3|7626.1|7623.3|7619|7616.2|154
1725243600000|2024-09-02 02:20:00|7626.1|7623.2|7622.2|7619.4|7627.2|7624.3|7622.2|7619.4|134
1725243900000|2024-09-02 02:25:00|7622.1|7618.4|7623.1|7620.3|7625.2|7622.4|7622.1|7618.4|82
1725244200000|2024-09-02 02:30:00|7622.1|7619.3|7620.1|7617.3|7623.1|7620.3|7618.1|7615.3|150
1725244500000|2024-09-02 02:35:00|7619.2|7616.3|7619.1|7616.3|7622.1|7619.3|7616.1|7613.3|137
1725244800000|2024-09-02 02:40:00|7619.2|7615.4|7620.1|7617.3|7623.1|7620.3|7615.1|7612.3|151
1725245100000|2024-09-02 02:45:00|7619.1|7616.3|7622|7618.2|7623.1|7620.3|7619.1|7616.3|68
1725245400000|2024-09-02 02:50:00|7621.1|7618.3|7625.1|7622.3|7626.2|7623.3|7617|7613.2|166
1725245700000|2024-09-02 02:55:00|7625.2|7621.4|7627.1|7623.3|7628.2|7625.3|7624.2|7621.3|88
1725246000000|2024-09-02 03:00:00|7628|7624.3|7627.1|7624.3|7628.2|7625.4|7626.1|7623.2|64
1725246300000|2024-09-02 03:05:00|7627|7624.2|7620|7616.2|7627.1|7624.2|7619|7616.2|308
1725246600000|2024-09-02 03:10:00|7619.1|7616.3|7617|7613.2|7620.1|7617.2|7615|7612.2|129
1725246900000|2024-09-02 03:15:00|7617.1|7614.2|7617|7614.2|7621|7618.2|7616.1|7613.2|225
1725247200000|2024-09-02 03:20:00|7617.1|7614.3|7617|7613.2|7619.1|7616.2|7614.1|7611.2|151
1725247500000|2024-09-02 03:25:00|7616|7613.3|7617|7613.2|7618.1|7615.2|7615|7612.2|145
1725247800000|2024-09-02 03:30:00|7617.9|7614.2|7621|7617.2|7623|7620.2|7617.9|7614.1|83
1725248100000|2024-09-02 03:35:00|7620.1|7617.3|7620|7617.2|7622|7619.2|7619.9|7616.2|50
1725248400000|2024-09-02 03:40:00|7619|7616.2|7618|7615.2|7621|7617.2|7617.9|7614.2|179
1725248700000|2024-09-02 03:45:00|7618.1|7615.3|7622|7619.2|7623|7620.1|7618.1|7615.2|66
1725249000000|2024-09-02 03:50:00|7621.9|7618.2|7623.9|7620.1|7623.9|7621.1|7621|7618.1|55
1725249300000|2024-09-02 03:55:00|7623|7620.2|7624.9|7622.1|7626.8|7624|7622.8|7619.2|123
1725249600000|2024-09-02 04:00:00|7624.8|7621.1|7624.9|7622.1|7625.9|7623.1|7623.9|7621.1|61
1725249900000|2024-09-02 04:05:00|7625|7621.2|7620.9|7618.1|7625|7622.1|7620.8|7617.1|138
1725250200000|2024-09-02 04:10:00|7620.8|7618|7619.9|7617.1|7620.9|7618.1|7616.9|7614.1|110
1725250500000|2024-09-02 04:15:00|7618.9|7616.1|7625.8|7622|7625.9|7623.1|7617.9|7615.1|83
1725250800000|2024-09-02 04:20:00|7625.9|7622.1|7625.9|7623.1|7626.9|7624.1|7623.9|7621|131
1725251100000|2024-09-02 04:25:00|7625.8|7623|7626.8|7624|7627|7624.1|7625.8|7623|47
1725251400000|2024-09-02 04:30:00|7626|7623.2|7623.9|7621.1|7626.3|7623.2|7623.9|7621.1|136
1725251700000|2024-09-02 04:35:00|7624.8|7621|7624.9|7621.1|7626.9|7624.1|7622.9|7620.1|228
1725252000000|2024-09-02 04:40:00|7624.8|7622.1|7622.9|7620.1|7624.9|7622.1|7622.9|7620|91
1725252300000|2024-09-02 04:45:00|7623.8|7621|7624.9|7622.1|7625.9|7623.1|7623.8|7621|47
1725252600000|2024-09-02 04:50:00||7621.1||7621.1||7622.1||7621.1|63
1725252900000|2024-09-02 04:55:00|7623.9|7622.1|7624.9|7622.1|7624.9|7622.1|7623.9|7621.1|50
1725253200000|2024-09-02 05:00:00|7624.8|7621.1|7622.8|7620|7624.9|7622.1|7622.8|7620|90
1725253500000|2024-09-02 05:05:00|7622.9|7620.1|7624.8|7621|7626.8|7624|7621.8|7619|78
1725253800000|2024-09-02 05:10:00|7623.9|7621.1|7627.8|7625|7627.9|7625.1|7623.8|7620|93
1725254100000|2024-09-02 05:15:00|7628|7625.2|7631.8|7629|7633.8|7630.9|7627.9|7625.1|107
1725254400000|2024-09-02 05:20:00|7632.8|7630|7634.8|7632|7635.8|7632.1|7631.8|7629|44
1725254700000|2024-09-02 05:25:00|7635.8|7631.9|7632.8|7630|7635.8|7631.9|7632.8|7629.1|191
1725255000000|2024-09-02 05:30:00|7633|7630.2|7628.8|7626|7635.9|7633.1|7626.8|7623.9|223
1725255300000|2024-09-02 05:35:00|7628.7|7625.9|7635.7|7632.9|7635.8|7632.9|7627.7|7624.9|221
1725255600000|2024-09-02 05:40:00|7636.7|7633.4|7636.7|7632.9|7638.8|7636|7634.8|7631.9|115
1725255900000|2024-09-02 05:45:00|7635.8|7633.9|7635.6|7631.8|7638.7|7635.8|7633.7|7630.8|236
1725256200000|2024-09-02 05:50:00|7635.7|7632.8|7635.7|7631.9|7637.6|7634.8|7633.6|7629.9|102
1725256500000|2024-09-02 05:55:00|7635.6|7631.8|7632.8|7630|7635.7|7632.8|7632.8|7629|159
1725256800000|2024-09-02 06:00:00|7633.8|7631|7632.6|7629.8|7636.6|7632.8|7623.8|7620.9|301
1725257100000|2024-09-02 06:05:00|7631.6|7628.8|7630.7|7627.9|7632.8|7629.9|7624.8|7621.9|460
1725257400000|2024-09-02 06:10:00|7630.6|7627.8|7628.6|7625.8|7632.6|7628.8|7626.6|7622.8|218
1725257700000|2024-09-02 06:15:00|7628.7|7624.9|7623.7|7620.9|7629.6|7626.8|7623.7|7620.8|159
1725258000000|2024-09-02 06:20:00|7624.7|7621.9|7623.6|7620.8|7625.7|7621.9|7620.6|7616.9|139
1725258300000|2024-09-02 06:25:00|7623.7|7620.9|7632.6|7629.8|7633.6|7630.7|7622.6|7618.9|262
1725258600000|2024-09-02 06:30:00|7632.5|7628.8|7632.5|7629.7|7634.5|7631.6|7627.6|7624.7|461
1725258900000|2024-09-02 06:35:00|7632.6|7629.8|7632.6|7629.8|7634.6|7631.7|7629.5|7626.7|231
1725259200000|2024-09-02 06:40:00|7632.5|7629.7|7631.5|7627.7|7634.5|7631.6|7628.6|7625.7|129
1725259500000|2024-09-02 06:45:00|7630.5|7627.6|7635.4|7631.6|7636.3|7633.5|7627.6|7624.7|248
1725259800000|2024-09-02 06:50:00|7635.3|7631.5|7633.4|7630.6|7641.3|7638.5|7632.5|7629.7|1213
1725260100000|2024-09-02 06:55:00|7633.5|7629.7|7627.3|7624.5|7636.4|7632.7|7627.3|7623.5|352
1725260400000|2024-09-02 07:00:00|7626.5|7622.7|7641.1|7638.3|7641.3|7638.4|7626.3|7622.5|712
1725260700000|2024-09-02 07:05:00|7642|7638.2|7649.2|7645.4|7656.2|7653.3|7640.1|7637.2|833
1725261000000|2024-09-02 07:10:00|7648.2|7644.5|7655.2|7651.4|7656.2|7653.4|7641.2|7638.4|527
1725261300000|2024-09-02 07:15:00|7656.2|7652.4|7657.4|7654.6|7668.2|7664.4|7655.2|7652.4|946
1725261600000|2024-09-02 07:20:00|7657.3|7654.5|7659.2|7656.4|7660.2|7657.4|7654.2|7651.4|574
1725261900000|2024-09-02 07:25:00|7660.1|7656.3|7652.1|7649.3|7660.2|7657.3|7651.2|7648.3|514
1725262200000|2024-09-02 07:30:00|7652.2|7649.4|7661.1|7658.3|7663.1|7659.3|7652.1|7649.2|633
1725262500000|2024-09-02 07:35:00|7660.1|7657.3|7667.1|7664.3|7668.1|7665.3|7654.3|7651.4|1297
1725262800000|2024-09-02 07:40:00|7668.1|7665.3|7663|7660.2|7670.1|7667.3|7662.1|7658.4|633
1725263100000|2024-09-02 07:45:00|7663.1|7660.3|7675.1|7671.3|7675.1|7672.2|7662.2|7658.5|924
1725263400000|2024-09-02 07:50:00|7675|7671.2|7674.1|7671.3|7679.1|7676.2|7671.1|7668.3|579
1725263700000|2024-09-02 07:55:00|7674|7670.3|7669|7666.2|7676.9|7674.1|7668.1|7665.3|1086
1725264000000|2024-09-02 08:00:00|7670|7667.2|7671.1|7667.3|7675.9|7672.2|7664|7661.2|947
1725264300000|2024-09-02 08:05:00|7671|7668.2|7661.2|7658.4|7671.1|7668.3|7656|7652.3|1456
1725264600000|2024-09-02 08:10:00|7661.1|7658.3|7663.1|7660.3|7665|7661.7|7652.1|7648.4|1077
1725264900000|2024-09-02 08:15:00|7663|7660.2|7669.9|7667.1|7670.1|7667.3|7658.1|7654.3|655
1725265200000|2024-09-02 08:20:00|7670|7667.2|7664|7661.2|7670.1|7667.2|7661|7657.3|739
1725265500000|2024-09-02 08:25:00|7664.1|7661.3|7668|7665.2|7674|7671.2|7658.1|7655.3|3230
1725265800000|2024-09-02 08:30:00|7668.1|7665.3|7690.8|7687|7690.8|7688|7667.1|7664.2|4722
1725266100000|2024-09-02 08:35:00|7689.8|7686.9|7686.7|7682.9|7701.5|7698.7|7685.7|7682.9|2814
1725266400000|2024-09-02 08:40:00|7685.7|7681.9|7691.5|7688.7|7700.4|7697.6|7683.7|7680.8|2390
1725266700000|2024-09-02 08:45:00|7690.5|7687.7|7694.5|7690.7|7698.5|7694.7|7681.6|7678.4|1984
1725267000000|2024-09-02 08:50:00|7693.6|7690.8|7696.5|7692.7|7700.5|7697.7|7685.6|7681.9|839
1725267300000|2024-09-02 08:55:00|7697.2|7694.4|7704.4|7701.6|7710.2|7707.4|7694.4|7691.6|1379
1725267600000|2024-09-02 09:00:00|7705.3|7701.5|7702.4|7699.6|7715.2|7711.5|7697.4|7693.7|1520
1725267900000|2024-09-02 09:05:00|7701.4|7698.6|7706.3|7703.5|7709.4|7705.6|7700.3|7697.5|552
1725268200000|2024-09-02 09:10:00|7705.4|7702.6|7711.3|7707.5|7711.4|7707.6|7700.3|7697.5|352
1725268500000|2024-09-02 09:15:00|7710.4|7707.6|7708.3|7705.5|7712.4|7708.6|7703.5|7700.6|508
1725268800000|2024-09-02 09:20:00|7707.4|7704.6|7697.6|7694.8|7711.3|7707.6|7697.5|7694.7|545
1725269100000|2024-09-02 09:25:00|7697.5|7694.7|7699.6|7696.8|7704.4|7700.7|7693.5|7690.2|621
1725269400000|2024-09-02 09:30:00|7699.5|7696.7|7695.6|7692.8|7702.6|7699.7|7692.6|7689.8|1134
1725269700000|2024-09-02 09:35:00|7696.6|7692.9|7697.6|7694.8|7702.5|7699.7|7694.6|7691.8|779
1725270000000|2024-09-02 09:40:00|7697.7|7694.9|7701.7|7698.9|7703.6|7700.8|7695.6|7692.8|403
1725270300000|2024-09-02 09:45:00|7700.6|7697.8|7683.9|7681.1|7703.6|7700.8|7682|7679.2|1285
1725270600000|2024-09-02 09:50:00|7684|7680.2|7672.1|7669.3|7684|7681.1|7668.1|7665.3|1835
1725270900000|2024-09-02 09:55:00|7672|7669.2|7681.1|7677.3|7683.1|7680.2|7669.1|7665.8|536
1725271200000|2024-09-02 10:00:00|7680.1|7676.3|7678.9|7675.1|7681|7677.2|7669.1|7666.3|340
1725271500000|2024-09-02 10:05:00|7678.8|7676|7677.9|7675.1|7680.9|7678|7674|7670.2|245
1725271800000|2024-09-02 10:10:00|7678.8|7676|7670|7667.2|7678.9|7676.1|7663.1|7660.3|605
1725272100000|2024-09-02 10:15:00|7669|7666.2|7674.8|7671|7677.8|7675|7666.9|7663.2|518
1725272400000|2024-09-02 10:20:00|7673.9|7671.1|7677.7|7674.9|7683.7|7680.9|7673.8|7670.1|851
1725272700000|2024-09-02 10:25:00|7677.8|7675|7674.8|7672|7683.7|7680.9|7672.9|7670.1|724
1725273000000|2024-09-02 10:30:00|7674.9|7671.1|7671.8|7669|7674.9|7671.9|7667.8|7665|298
1725273300000|2024-09-02 10:35:00|7671.7|7668.9|7673.7|7670.9|7677.8|7674.9|7671.7|7668.9|101
1725273600000|2024-09-02 10:40:00|7672.8|7670|7672.8|7670|7680.6|7677.8|7671.7|7668.8|830
1725273900000|2024-09-02 10:45:00|7672.7|7669.9|7676.8|7673|7678.7|7675.8|7672.6|7669|111
1725274200000|2024-09-02 10:50:00|7676.7|7672.9|7682.8|7680|7683.7|7680.8|7673.6|7670.8|453
1725274500000|2024-09-02 10:55:00|7682.6|7679.8|7676.7|7673.9|7683.7|7680.9|7674.7|7671.9|462
1725274800000|2024-09-02 11:00:00|7677.6|7673.8|7683.7|7680.9|7686.4|7683.6|7676.6|7672.9|270
1725275100000|2024-09-02 11:05:00|7683.6|7680.8|7696.4|7693.6|7699.5|7696.7|7681.7|7678.8|525
1725275400000|2024-09-02 11:10:00|7696.5|7693.7|7699.6|7696.8|7703.5|7699.8|7692.5|7688.8|776
1725275700000|2024-09-02 11:15:00|7700.5|7696.7|7707.6|7704.8|7708.6|7705.7|7698.7|7695.9|323
1725276000000|2024-09-02 11:20:00|7708.5|7705.7|7701.7|7698.9|7708.5|7705.7|7700.7|7697.9|440
1725276300000|2024-09-02 11:25:00|7701.6|7698.8|7702.6|7699.8|7706.6|7703.8|7700.6|7697.7|443
1725276600000|2024-09-02 11:30:00|7701.6|7698.8|7701.5|7697.7|7706.5|7702.8|7699.6|7696.7|377
1725276900000|2024-09-02 11:35:00|7701.6|7697.8|7699.6|7696.8|7701.6|7698.8|7698.7|7695.8|471
1725277200000|2024-09-02 11:40:00|7699.7|7696.9|7696.6|7693.8|7700.7|7697.8|7694.6|7691.8|208
1725277500000|2024-09-02 11:45:00|7696.7|7693.9|7697.5|7694.7|7700.6|7697.7|7695.6|7692.8|410
1725277800000|2024-09-02 11:50:00|7697.6|7694.8|7689.6|7686.8|7697.7|7694.8|7688.6|7685.8|253
1725278100000|2024-09-02 11:55:00|7688.7|7685.9|7673.8|7671|7688.7|7685.9|7673.8|7670.1|1024
1725278400000|2024-09-02 12:00:00|7674.7|7670.9|7677.8|7674|7681.7|7678.9|7666.9|7664|473
1725278700000|2024-09-02 12:05:00|7677.7|7673.9|7678.7|7675.9|7689.6|7685.8|7677.7|7673.9|615
1725279000000|2024-09-02 12:10:00|7679.6|7676.8|7678.8|7675|7681.7|7678.9|7677.7|7674|158
1725279300000|2024-09-02 12:15:00|7678.7|7675.9|7669.7|7666.9|7679.8|7676.9|7668.8|7665.9|389
1725279600000|2024-09-02 12:20:00|7669.8|7667|7673.6|7670.8|7676.5|7673.7|7663.8|7661|454
1725279900000|2024-09-02 12:25:00|7673.5|7670.7|7673.6|7669.8|7679.5|7676.7|7669.5|7665.8|555
1725280200000|2024-09-02 12:30:00|7673.5|7669.7|7672.6|7669.8|7675.5|7672.7|7668.6|7665.7|99
1725280500000|2024-09-02 12:35:00|7672.5|7668.8|7667.5|7664.7|7672.6|7669.7|7664.6|7661.7|216
1725280800000|2024-09-02 12:40:00|7667.6|7663.8|7675.4|7671.6|7679.4|7675.6|7667.6|7663.8|425
1725281100000|2024-09-02 12:45:00|7674.5|7671.7|7673.3|7669.5|7679.4|7676.1|7672.4|7669.5|423
1725281400000|2024-09-02 12:50:00|7674.3|7670.5|7680.3|7676.5|7680.3|7677.5|7673.3|7670.5|320
1725281700000|2024-09-02 12:55:00|7679.4|7676.6|7688.4|7684.6|7694.8|7691|7675.4|7672.5|1145
1725282000000|2024-09-02 13:00:00|7688.3|7684.5|7686.4|7683.6|7696.4|7693.6|7677.3|7674.5|1230
1725282300000|2024-09-02 13:05:00|7685.5|7682.6|7680.5|7677.7|7685.5|7682.7|7676.5|7673.7|397
1725282600000|2024-09-02 13:10:00|7679.5|7676.7|7692.5|7689.7|7692.5|7689.7|7679.5|7676.7|449
1725282900000|2024-09-02 13:15:00|7692.4|7689.6|7678.5|7675.7|7694.4|7691.5|7678.5|7675.7|721
1725283200000|2024-09-02 13:20:00|7679.5|7676.6|7695.1|7692.3|7700.3|7697.3|7676.5|7673.6|1173
1725283500000|2024-09-02 13:25:00|7695.2|7692.4|7689.3|7686.5|7696.2|7693.4|7684.3|7681.5|335
1725283800000|2024-09-02 13:30:00|7689.2|7686.4|7685.2|7682.4|7695.3|7691.6|7684.3|7681.4|509
1725284100000|2024-09-02 13:35:00|7685.3|7681.5|7679.3|7676.5|7689.3|7686.5|7677.3|7673.5|473
1725284400000|2024-09-02 13:40:00|7678.4|7675.6|7670.3|7667.5|7679.3|7675.6|7667.3|7664.5|595
1725284700000|2024-09-02 13:45:00|7669.4|7666.5|7666.4|7663.6|7670.3|7667.5|7661.6|7658.5|1247
1725285000000|2024-09-02 13:50:00|7666.3|7663.5|7683.2|7680.4|7683.2|7680.4|7666.3|7663.5|542
1725285300000|2024-09-02 13:55:00|7683.3|7680.5|7672.4|7669.6|7685.2|7681.5|7670.5|7667.6|772
1725285600000|2024-09-02 14:00:00|7673.2|7670.4|7672.4|7669.6|7678.4|7675.5|7670.4|7667.6|443
1725285900000|2024-09-02 14:05:00|7673.4|7670.6|7679.3|7676.5|7683.3|7679.6|7673.4|7670.5|586
1725286200000|2024-09-02 14:10:00|7678.4|7675.5|7676.4|7673.6|7680.4|7677.6|7672.4|7669.5|301
1725286500000|2024-09-02 14:15:00|7677.4|7674.5|7682.4|7679.6|7682.4|7679.6|7676.4|7673.6|286
1725286800000|2024-09-02 14:20:00|7682.3|7679.5|7679.2|7676.4|7685.1|7682.2|7673.3|7670.5|1406
1725287100000|2024-09-02 14:25:00|7680.1|7676.3|7680.3|7676.5|7682.3|7678.5|7673.3|7669.5|979
1725287400000|2024-09-02 14:30:00|7679.3|7677.5|7672.3|7669.5|7679.3|7677.5|7669.4|7666.5|236
1725287700000|2024-09-02 14:35:00|7673.2|7670.4|7685.1|7682.3|7685.2|7682.3|7671.3|7668.4|560
1725288000000|2024-09-02 14:40:00|7684.2|7681.4|7678.2|7674.4|7685.1|7681.4|7677.2|7674.3|361
1725288300000|2024-09-02 14:45:00|7677.2|7675.3|7680|7677.2|7686.1|7683.3|7667.4|7664.5|896
1725288600000|2024-09-02 14:50:00|7680.2|7677.4|7689|7686.2|7690.1|7687.2|7676.2|7673.3|1101
1725288900000|2024-09-02 14:55:00|7688.1|7685.2|7690|7687.2|7696.9|7694|7686.9|7683.2|1201
1725289200000|2024-09-02 15:00:00|7690.9|7688.1|7699|7695.2|7699|7696.1|7690.9|7687.2|1476
1725289500000|2024-09-02 15:05:00|7698.1|7695.3|7698.9|7696.1|7702.9|7700.1|7694.1|7691.2|1129
1725289800000|2024-09-02 15:10:00|7699|7696.2|7696|7693.2|7699.9|7697.1|7689|7686.2|1012
1725290100000|2024-09-02 15:15:00|7695.1|7692.3|7692|7689.2|7696|7693.2|7684.1|7681.3|2528
1725290400000|2024-09-02 15:20:00|7692.1|7689.3|7685.1|7682.3|7695.1|7692.2|7681.1|7678.2|1099
1725290700000|2024-09-02 15:25:00|7684.2|7681.4|7670.9|7668.1|7698.9|7696.1|7666.9|7663.2|5644
1725291000000|2024-09-02 15:30:00|7671.8|7668|7683|7680.2|7692.9|7690.1|7669.9|7667.1|2766
1725291300000|2024-09-02 15:35:00|7682|7679.2|7690.9|7687.1|7693|7690.2|7681|7678.1|425
1725291600000|2024-09-02 15:40:00|7691|7687.2|7679.9|7676.1|7691.1|7688.2|7674|7671.1|728
1725291900000|2024-09-02 15:45:00|7679.8|7677|7685.9|7683.1|7691.9|7689|7679.8|7677|607
1725292200000|2024-09-02 15:50:00|7686.8|7683|7715.7|7712.9|7717.7|7714.9|7684.9|7682.1|2733
1725292500000|2024-09-02 15:55:00|7714.8|7712|7742.1|7739.3|7743.1|7740.3|7711.7|7708.9|4786
1725292800000|2024-09-02 16:00:00|7741.1|7738.3|7741.3|7738.5|7743.3|7740.4|7734.3|7730.6|2470
1725293100000|2024-09-02 16:05:00|7741.4|7737.6|7744|7741.2|7744|7741.2|7734.3|7731.4|1159
1725293400000|2024-09-02 16:10:00|7743.1|7740.3|7747|7744.2|7752.9|7749.2|7742.9|7739.2|876
1725293700000|2024-09-02 16:15:00|7746.9|7744.1|7742.2|7738.4|7747|7744.1|7738.1|7735.3|816
1725294000000|2024-09-02 16:20:00|7741.2|7737.4|7748.1|7745.3|7749.1|7746.2|7733.3|7730.4|789
1725294300000|2024-09-02 16:25:00|7748|7745.2|7745|7741.2|7749|7745.3|7743.2|7740.3|501
1725294600000|2024-09-02 16:30:00|7745.1|7741.3|7738.1|7735.3|7745.1|7742.2|7737.1|7733.4|549
1725294900000|2024-09-02 16:35:00|7737.2|7734.4|7732.3|7728.5|7738.2|7735.4|7731.2|7727.5|541
1725295200000|2024-09-02 16:40:00|7731.4|7728.6|7724.3|7720.5|7731.4|7728.6|7721.4|7717.6|1330
1725295500000|2024-09-02 16:45:00|7725.3|7721.5|7735|7732.2|7736|7732.2|7724.4|7720.6|521
1725295800000|2024-09-02 16:50:00|7736|7731.3|7740.1|7736.3|7740.1|7737.2|7727.2|7724.3|1264
1725296100000|2024-09-02 16:55:00|7740|7736.2|7733.9|7731.1|7749.9|7747|7732.8|7730|4151
1725296400000|2024-09-02 17:00:00|7734|7731.2|7733.2|7729.4|7741.8|7739|7731.3|7728.2|538
1725296700000|2024-09-02 17:05:00|7733.3|7729.5|7731.1|7727.3|7733.3|7729.5|7729.2|7725.4|219
1725297000000|2024-09-02 17:10:00|7731.2|7727.4|7732.2|7728.4|7735.1|7731.3|7731.2|7727.4|299
1725297300000|2024-09-02 17:15:00|7732.1|7728.3|7724|7720.2|7733|7729.4|7721.2|7718.3|226
1725297600000|2024-09-02 17:20:00|7723.1|7719.3|7723.1|7720.3|7725.1|7721.3|7720.1|7716.3|179
1725297900000|2024-09-02 17:25:00|7724|7720.2|7715.1|7711.3|7726.1|7722.3|7715.1|7711.3|157
1725315600000|2024-09-02 22:20:00|7717.7|7713.9|7717.7|7713.9|7717.7|7713.9|7717.7|7713.9|22
1725321600000|2024-09-03 00:00:00|7704.5|7696.7|7707.3|7704.5|7710.3|7706.6|7696.5|7693.7|515
1725321900000|2024-09-03 00:05:00|7708.2|7704.4|7703.3|7699.5|7710.2|7706.5|7702.3|7699.4|86
1725322200000|2024-09-03 00:10:00|7702.3|7700.4|7712.2|7708.4|7714.2|7711.4|7702.3|7700.4|141
1725322500000|2024-09-03 00:15:00|7712.1|7709.3|7712.1|7709.3|7713.2|7709.5|7710.1|7707.3|27
1725322800000|2024-09-03 00:20:00|7712.9|7710.1|7711|7708.2|7714|7710.3|7710.1|7707.2|52
1725323100000|2024-09-03 00:25:00|7711.1|7708.3|7709|7706.2|7712.1|7709.2|7707|7704.2|60
1725323400000|2024-09-03 00:30:00|7709.1|7706.3|7709|7706.2|7710.1|7707.3|7707.1|7704.2|69
1725323700000|2024-09-03 00:35:00|7709.1|7706.3|7710.1|7707.3|7711|7708.2|7708|7705.2|33
1725324000000|2024-09-03 00:40:00|7711.1|7708.3|7709|7706.2|7713|7710.1|7708|7705.2|89
1725324300000|2024-09-03 00:45:00|7708.9|7706.1|7711.8|7708|7711.8|7708.1|7707.9|7705.1|48
1725324600000|2024-09-03 00:50:00|7710.9|7708.1|7712.9|7710.1|7713.8|7710.5|7709.9|7707|24
1725324900000|2024-09-03 00:55:00|7713.8|7710|7718.8|7716|7718.8|7716|7713.8|7710|35
1725325200000|2024-09-03 01:00:00|7717.8|7714|7715.9|7712.1|7720.9|7718.1|7712.9|7710.1|213
1725325500000|2024-09-03 01:05:00|7714.9|7713.1|7715.9|7713.1|7716.9|7714.1|7713.9|7711.1|66
1725325800000|2024-09-03 01:10:00|7716|7713.2|7710.9|7707.1|7717|7714.1|7709|7706.1|57
1725326100000|2024-09-03 01:15:00|7710|7708.1|7710|7707.2|7714.9|7711.2|7709.9|7706.1|36
1725326400000|2024-09-03 01:20:00|7710.9|7707.1|7709|7705.2|7713.9|7710.2|7705|7702.2|30
1725326700000|2024-09-03 01:25:00|7708.1|7705.3|7709|7706.2|7710|7706.3|7707|7704.1|19
1725327000000|2024-09-03 01:30:00|7708.9|7706.1|7712.9|7710.1|7716|7713.1|7708.9|7706.1|95
1725327300000|2024-09-03 01:35:00|7713.9|7711.1|7702.1|7699.3|7714|7711.1|7701.1|7698.2|238
1725327600000|2024-09-03 01:40:00|7702|7699.2|7697|7694.2|7703|7700.2|7695|7691.2|232
1725327900000|2024-09-03 01:45:00|7698|7695.2|7705.2|7702.4|7705.3|7702.5|7696|7692.3|92
1725328200000|2024-09-03 01:50:00|7705.1|7702.3|7702.1|7699.3|7706|7702.4|7701.1|7697.3|203
1725328500000|2024-09-03 01:55:00|7702.2|7699.4|7708.1|7705.3|7710.1|7707.2|7702.1|7699.2|65
1725328800000|2024-09-03 02:00:00|7709.1|7705.4|7721.9|7719.1|7722|7719.2|7708|7705.2|348
1725329100000|2024-09-03 02:05:00|7722|7719.2|7736.8|7733|7736.8|7733.1|7720.1|7717.2|387
1725329400000|2024-09-03 02:10:00|7736.9|7734|7732.8|7730|7737|7734.1|7729|7726.2|210
1725329700000|2024-09-03 02:15:00|7732.9|7729.1|7731.9|7728.1|7734.9|7731.2|7730.9|7728.1|38
1725330000000|2024-09-03 02:20:00|7731|7728.2|7729.9|7726.1|7732|7729.1|7726.9|7724.1|53
1725330300000|2024-09-03 02:25:00|7729|7726.2|7730.9|7728.1|7732.9|7730|7728.9|7725.2|84
1725330600000|2024-09-03 02:30:00|7731|7727.2|7725.9|7723.1|7732.9|7729.2|7725.9|7722.1|53
1725330900000|2024-09-03 02:35:00|7724.9|7722.1|7727.1|7724.3|7728|7725.1|7720.1|7717.2|50
1725331200000|2024-09-03 02:40:00|7726.9|7724.1|7724.8|7721|7727|7724.1|7721.9|7719.1|43
1725331500000|2024-09-03 02:45:00|7724.9|7721.1|7720|7716.2|7725.9|7722.2|7719.1|7716.2|81
1725331800000|2024-09-03 02:50:00|7719.9|7717.1|7723|7719.2|7723|7719.3|7719|7716.2|16
1725332100000|2024-09-03 02:55:00|7722.9|7720.1|7719.1|7716.3|7724.1|7721.1|7719.1|7716.2|45
1725332400000|2024-09-03 03:00:00|7719|7716.2|7722.1|7718.3|7723.1|7720.3|7717.1|7714.2|72
1725332700000|2024-09-03 03:05:00|7721.1|7717.3|7714|7710.2|7722|7719.2|7712.1|7709.2|58
1725333000000|2024-09-03 03:10:00|7714.1|7710.3|7711|7708.2|7716.1|7712.3|7711|7708.2|40
1725333300000|2024-09-03 03:15:00|7710|7707.2|7711.8|7708|7713.9|7711|7710|7706.2|50
1725333600000|2024-09-03 03:20:00|7710.9|7708.1|7716.9|7714.1|7718.8|7715|7710.9|7708|77
1725333900000|2024-09-03 03:25:00|7716.8|7714|7720.8|7718|7721.8|7719|7716.8|7713.9|73
1725334200000|2024-09-03 03:30:00|7719.9|7717.1|7716.8|7713|7719.9|7717.1|7715.8|7713|11
1725334500000|2024-09-03 03:35:00|7715.8|7712|7709.8|7707|7715.8|7712|7708.8|7706|71
1725334800000|2024-09-03 03:40:00|7710.8|7708|7712.9|7710.1|7712.9|7710.1|7708.9|7706|93
1725335100000|2024-09-03 03:45:00|7712.8|7710|7713.9|7711.1|7715.9|7713|7712|7709.1|16
1725335400000|2024-09-03 03:50:00|7713.8|7711|7713|7709.2|7715.9|7713|7711.9|7709.1|77
1725335700000|2024-09-03 03:55:00|7712.8|7710|7713.8|7710|7713.8|7710.9|7708.9|7706.1|113
1725336000000|2024-09-03 04:00:00|7713.7|7711|7709.9|7707.1|7713.7|7711|7708.8|7706|231
1725336300000|2024-09-03 04:05:00|7709.8|7707|7711.9|7709.1|7715.7|7712.1|7709.8|7707|71
1725336600000|2024-09-03 04:10:00|7712.8|7709|7711.9|7709.1|7713.8|7710.1|7710.9|7708.1|257
1725336900000|2024-09-03 04:15:00|7712.9|7710.1|7713.9|7711.1|7715.9|7713.1|7712.9|7709.1|21
1725337200000|2024-09-03 04:20:00|7714.8|7711|7712.8|7710|7715.9|7713.1|7711.9|7709|10
1725337500000|2024-09-03 04:25:00|7713.8|7709|7712.8|7709|7713.8|7710|7709.9|7707|52
1725337800000|2024-09-03 04:30:00|7712.7|7708.9|7714.8|7711|7714.8|7711.1|7712.7|7708.9|11
1725338100000|2024-09-03 04:35:00|7713.9|7711.1|7713.7|7709.9|7715.8|7712.1|7712.9|7709.9|10
1725338400000|2024-09-03 04:40:00|7713.8|7710|7712.8|7709|7713.8|7711|7711.8|7709|15
1725338700000|2024-09-03 04:45:00|7712.7|7709.9|7712.8|7709|7713.9|7711.1|7711.9|7709|22
1725339000000|2024-09-03 04:50:00|7712.9|7710.1|7714.8|7711|7714.9|7712.1|7712.9|7710.1|8
1725339300000|2024-09-03 04:55:00|7714.9|7711.1|7712.9|7710.1|7714.9|7711.1|7711.8|7708.2|25
1725339600000|2024-09-03 05:00:00|7713.8|7710|7713.9|7710.1|7713.9|7711.1|7710.9|7708|25
1725339900000|2024-09-03 05:05:00|7713.8|7711|7711.9|7708.1|7713.9|7711.1|7711|7708.1|19
1725340200000|2024-09-03 05:10:00|7710.9|7708|7710.8|7707|7712.8|7709.2|7710.8|7707|19
1725340500000|2024-09-03 05:15:00|7709.9|7707.1|7710.8|7708|7711.8|7709|7708.8|7706|138
1725340800000|2024-09-03 05:20:00|7710.7|7707.9|7703.8|7700|7710.8|7708|7703.7|7700|131
1725341100000|2024-09-03 05:25:00|7702.9|7700.1|7706.7|7702.9|7709.8|7706|7701.9|7699|172
1725341400000|2024-09-03 05:30:00|7705.9|7703.1|7720.7|7716.9|7722.8|7720|7705.9|7703.1|374
1725341700000|2024-09-03 05:35:00|7720.8|7717|7720.7|7717.9|7721.6|7718.8|7716.7|7713|245
1725342000000|2024-09-03 05:40:00|7721.6|7717.8|7730.7|7726.9|7732.8|7729.9|7719.6|7716.8|244
1725342300000|2024-09-03 05:45:00|7731.5|7727.7|7729.7|7726.9|7733.7|7730.8|7728.7|7725.9|140
1725342600000|2024-09-03 05:50:00|7729.6|7726.8|7733.9|7731.1|7735.9|7733|7729.6|7726.8|399
1725342900000|2024-09-03 05:55:00|7734.8|7732|7728.8|7725|7735.7|7732.9|7727.8|7725|96
1725343200000|2024-09-03 06:00:00|7727.9|7726|7720.9|7718.1|7730.8|7727.9|7720.8|7717.1|200
1725343500000|2024-09-03 06:05:00|7721.8|7719|7726.8|7724|7727|7724.1|7720.9|7718.1|256
1725343800000|2024-09-03 06:10:00|7726.9|7724.1|7722|7719.2|7728|7725.1|7718.9|7716.1|672
1725344100000|2024-09-03 06:15:00|7722.1|7718.3|7722.1|7719.3|7725.9|7723.1|7721|7718.2|294
1725344400000|2024-09-03 06:20:00|7722|7719.2|7722.1|7719.3|7728.1|7725.2|7722|7719.2|430
1725344700000|2024-09-03 06:25:00|7723.1|7720.3|7724|7720.2|7724.1|7720.3|7719.1|7716.3|467
1725345000000|2024-09-03 06:30:00|7723.1|7720.3|7725|7722.2|7727.1|7724.2|7722|7719.2|236
1725345300000|2024-09-03 06:35:00|7724.1|7721.2|7723.1|7720.3|7728.1|7725.2|7723|7720.2|107
1725345600000|2024-09-03 06:40:00|7724|7721.2|7727.1|7724.3|7730|7727.2|7724|7721.2|104
1725345900000|2024-09-03 06:45:00|7727|7724.2|7732.1|7729.3|7733|7729.3|7727|7724.2|114
1725346200000|2024-09-03 06:50:00|7732|7729.2|7727.1|7723.3|7732.9|7729.2|7726.1|7723.3|172
1725346500000|2024-09-03 06:55:00|7727|7724.2|7729|7726.2|7731.9|7728.2|7726|7723.1|356
1725346800000|2024-09-03 07:00:00|7729.9|7726.1|7721.9|7718.1|7736.9|7734|7720|7717.2|549
1725347100000|2024-09-03 07:05:00|7722|7719.1|7723.9|7721.1|7729|7726.2|7722|7719.1|587
1725347400000|2024-09-03 07:10:00|7723|7720.2|7731.8|7729|7732|7729.2|7723|7720.2|622
1725347700000|2024-09-03 07:15:00|7731.9|7729.1|7735|7732.2|7742.7|7739.9|7729.9|7727.1|2454
1725348000000|2024-09-03 07:20:00|7734.9|7732.1|7729.9|7727.1|7736.6|7733.8|7725|7722.2|1118
1725348300000|2024-09-03 07:25:00|7730|7727.2|7726|7723.2|7734|7731.1|7726|7723.2|384
1725348600000|2024-09-03 07:30:00|7727|7724.2|7710.3|7707.5|7729.9|7727.1|7706.2|7702.5|1310
1725348900000|2024-09-03 07:35:00|7711.1|7708.3|7717.1|7713.3|7718.2|7715.3|7711.1|7708.3|764
1725349200000|2024-09-03 07:40:00|7717|7714.2|7703.3|7700.5|7719.1|7716.3|7701.4|7698.1|1224
1725349500000|2024-09-03 07:45:00|7703.4|7700.6|7693.4|7690.6|7707.3|7704.5|7693.4|7690.6|1892
1725349800000|2024-09-03 07:50:00|7694.4|7691.1|7696.3|7693.5|7701.2|7698.4|7693.4|7690.5|1073
1725350100000|2024-09-03 07:55:00|7696.2|7693.4|7698.2|7695.4|7699.2|7696.4|7691.4|7688.6|1036
1725350400000|2024-09-03 08:00:00|7698.3|7695.5|7686.3|7682.5|7698.4|7695.6|7686.3|7682.5|1488
1725350700000|2024-09-03 08:05:00|7686.2|7683.4|7685.3|7682.5|7692.3|7689.4|7681.4|7677.7|2015
1725351000000|2024-09-03 08:10:00|7685.2|7682.4|7652.6|7649.8|7689.2|7686.4|7640.4|7636.9|6040
1725351300000|2024-09-03 08:15:00|7651.6|7648.8|7655.6|7652.8|7673.4|7670.6|7651.6|7648.8|4275
1725351600000|2024-09-03 08:20:00|7655.7|7652.9|7668.4|7665.6|7671.3|7668.4|7655.6|7652.8|2552
1725351900000|2024-09-03 08:25:00|7668.3|7665.5|7690.4|7687.6|7694.2|7691.4|7667.2|7664.4|7865
1725352200000|2024-09-03 08:30:00|7689.5|7686.6|7676.4|7673.6|7690.4|7687.6|7674.5|7671.7|3979
1725352500000|2024-09-03 08:35:00|7676.5|7672.7|7672.5|7669.7|7676.5|7672.7|7664.7|7661.9|1920
1725352800000|2024-09-03 08:40:00|7672.6|7668.8|7665.5|7662.7|7674.4|7670.7|7659.7|7656.7|1079
1725353100000|2024-09-03 08:45:00|7665.6|7662.8|7677.5|7673.7|7682.4|7679.5|7664.5|7661.7|1676
1725353400000|2024-09-03 08:50:00|7676.5|7673.6|7699.4|7696.6|7716.2|7712.4|7675.5|7672.7|5289
1725353700000|2024-09-03 08:55:00|7699.5|7696.7|7684.6|7681.8|7701.6|7698.7|7684.6|7681.8|1270
1725354000000|2024-09-03 09:00:00|7684.5|7681.7|7678.8|7675|7690.6|7687.7|7673.8|7671|871
1725354300000|2024-09-03 09:05:00|7677.9|7675.1|7680.7|7676.9|7684.8|7681|7668.7|7665.9|1856
1725354600000|2024-09-03 09:10:00|7680.8|7677.9|7661|7658.2|7687.7|7684.9|7660.1|7657.2|2214
1725354900000|2024-09-03 09:15:00|7660.2|7657.4|7624.6|7621.8|7661|7658.2|7620.5|7617.7|10719
1725355200000|2024-09-03 09:20:00|7625.5|7621.7|7611.8|7609|7625.5|7622.2|7601.8|7599|7419
1725355500000|2024-09-03 09:25:00|7612.6|7609.8|7611.7|7608.9|7620.5|7617.7|7595|7592.1|3650
1725355800000|2024-09-03 09:30:00|7610.8|7607.9|7624.5|7620.7|7632.5|7628.8|7609.9|7607.1|3157
1725356100000|2024-09-03 09:35:00|7625.5|7621.7|7619.8|7617|7629.6|7626.8|7608.8|7606|2464
1725356400000|2024-09-03 09:40:00|7618.8|7616|7613.5|7609.7|7622.6|7618.9|7607.5|7604.7|1680
1725356700000|2024-09-03 09:45:00|7612.4|7609.6|7616.2|7613.4|7622.1|7618.5|7609.5|7606.7|1550
1725357000000|2024-09-03 09:50:00|7616.3|7613.5|7615.3|7611.5|7620.2|7616.5|7611.2|7607.5|936
1725357300000|2024-09-03 09:55:00|7615.2|7612.4|7594.6|7591.8|7616.4|7613.4|7592.6|7589.8|5015
1725357600000|2024-09-03 10:00:00|7594.5|7591.7|7577.5|7574.7|7594.5|7591.7|7569.6|7566.8|5211
1725357900000|2024-09-03 10:05:00|7576.6|7573.8|7579.4|7576.6|7579.6|7576.8|7571.6|7568.8|1247
1725358200000|2024-09-03 10:10:00|7579.5|7575.7|7568.8|7566|7584.9|7581.6|7561|7558.2|3950
1725358500000|2024-09-03 10:15:00|7567.8|7565|7561|7558.2|7571|7568.1|7560.9|7558.1|1954
1725358800000|2024-09-03 10:20:00|7560.9|7558.1|7571.9|7569.1|7576.7|7573|7558.9|7556.1|3662
1725359100000|2024-09-03 10:25:00|7571.8|7569|7569.7|7566.9|7578.7|7575.8|7567.8|7565|1103
1725359400000|2024-09-03 10:30:00|7569.8|7567|7558.9|7556.1|7569.8|7567|7557.9|7555.1|1902
1725359700000|2024-09-03 10:35:00|7558|7555.2|7564.9|7562.1|7569.8|7567|7557.9|7555.1|1352
1725360000000|2024-09-03 10:40:00|7563.9|7561.1|7564|7560.2|7569|7566.1|7558.9|7556.1|1718
1725360300000|2024-09-03 10:45:00|7563.1|7560.3|7554.9|7552.1|7564|7561.1|7550.9|7548.1|1866
1725360600000|2024-09-03 10:50:00|7554.8|7552|7553.8|7551|7556.9|7553.9|7551.8|7549|1208
1725360900000|2024-09-03 10:55:00|7553.7|7550.9|7537.9|7534.1|7553.9|7551.1|7534.9|7531.2|2492
1725361200000|2024-09-03 11:00:00|7538.1|7535.3|7552.7|7548.9|7554.7|7550.9|7536.8|7533.2|1908
1725361500000|2024-09-03 11:05:00|7552.6|7549.8|7548.8|7546|7556.7|7553.9|7545.7|7542.9|824
1725361800000|2024-09-03 11:10:00|7548.7|7545.9|7541.9|7539.1|7550.7|7547.9|7536.7|7533.9|1322
1725362100000|2024-09-03 11:15:00|7542.8|7540|7553.7|7550.9|7558.7|7555.9|7540.9|7538.1|2010
1725362400000|2024-09-03 11:20:00|7552.7|7549.9|7561.7|7558.9|7566.7|7563.9|7552.7|7549.8|1354
1725362700000|2024-09-03 11:25:00|7561.6|7558.8|7574.4|7571.6|7584.4|7580.7|7560.7|7557.8|2914
1725363000000|2024-09-03 11:30:00|7574.5|7571.7|7571.4|7567.6|7580.3|7577.4|7569.4|7565.7|1688
1725363300000|2024-09-03 11:35:00|7570.5|7567.7|7568.7|7565.9|7573.5|7570.6|7566.5|7563.6|912
1725363600000|2024-09-03 11:40:00|7568.6|7565.8|7577.6|7573.8|7577.6|7574.7|7567.7|7564.8|702
1725363900000|2024-09-03 11:45:00|7576.7|7573.9|7574.7|7571.9|7578.6|7575.8|7574.6|7570.8|603
1725364200000|2024-09-03 11:50:00|7574.6|7571.8|7569.6|7566.8|7576.7|7573.8|7566.8|7564|703
1725364500000|2024-09-03 11:55:00|7570.5|7567.7|7575.6|7572.8|7582.5|7579.7|7569.5|7565.8|1019
1725364800000|2024-09-03 12:00:00|7575.5|7572.7|7588.4|7584.6|7591.3|7588.5|7568.6|7565.8|968
1725365100000|2024-09-03 12:05:00|7588.5|7585.6|7592.3|7588.5|7596.2|7592.5|7584.4|7581.6|1121
1725365400000|2024-09-03 12:10:00|7592.2|7589.4|7606.8|7604|7607.9|7604.5|7591.2|7588|1990
1725365700000|2024-09-03 12:15:00|7606.9|7604.1|7605.1|7602.3|7612.9|7610.1|7601.1|7597.3|1440
1725366000000|2024-09-03 12:20:00|7605|7602.2|7615.9|7613.1|7616.8|7613.9|7598.9|7596.1|1049
1725366300000|2024-09-03 12:25:00|7615.7|7612.9|7613.9|7611.1|7615.7|7612.9|7607.9|7605|1318
1725366600000|2024-09-03 12:30:00|7614.8|7612|7601.1|7598.3|7619.8|7617|7601.1|7598.3|1047
1725366900000|2024-09-03 12:35:00|7600.1|7597.3|7595|7592.2|7602.1|7598.3|7592.2|7589.3|902
1725367200000|2024-09-03 12:40:00|7594|7591.2|7596.1|7593.3|7605.9|7603.1|7594|7590.4|438
1725367500000|2024-09-03 12:45:00|7597|7594.2|7586.3|7583.5|7604.9|7601.2|7583.4|7580.5|1050
1725367800000|2024-09-03 12:50:00|7586.2|7583.4|7517.5|7514.7|7588.2|7584.5|7513.4|7509.7|15054
1725368100000|2024-09-03 12:55:00|7518.4|7515.6|7529|7526.2|7534.1|7530.3|7501.5|7498.7|9594
1725368400000|2024-09-03 13:00:00|7527.4|7524.6|7500.5|7496.7|7529.1|7526.2|7495.4|7492.5|7775
1725368700000|2024-09-03 13:05:00|7499.6|7497.7|7470.9|7467.1|7515.2|7511.6|7460|7457.2|11519
1725369000000|2024-09-03 13:10:00|7470.7|7467.9|7462.9|7460.1|7475.9|7473.1|7450.5|7447.2|9078
1725369300000|2024-09-03 13:15:00|7462.1|7459.3|7438.2|7435.4|7468.9|7466|7435.2|7432.4|7048
1725369600000|2024-09-03 13:20:00|7437.3|7434.5|7449|7446.2|7465.9|7463.1|7430.3|7427.5|5789
1725369900000|2024-09-03 13:25:00|7448|7445.2|7464.9|7462.1|7474.8|7472|7447.1|7444.3|3903
1725370200000|2024-09-03 13:30:00|7464|7461.2|7430.2|7426.4|7464.9|7462.1|7428.3|7425.5|7110
1725370500000|2024-09-03 13:35:00|7431.3|7427.5|7443.9|7441.1|7447|7444.2|7414.5|7411.6|6889
1725370800000|2024-09-03 13:40:00|7444.8|7442|7433.9|7430.1|7456.7|7453.8|7426.9|7424.1|5344
1725371100000|2024-09-03 13:45:00|7432.9|7431.1|7444.8|7442|7444.8|7442|7425|7422.2|3124
1725371400000|2024-09-03 13:50:00|7444.3|7441|7429.8|7427|7445.8|7443|7425.9|7423.1|3193
1725371700000|2024-09-03 13:55:00|7430.8|7426.9|7419.9|7417.1|7434.7|7431.9|7419|7416.2|2194
1725372000000|2024-09-03 14:00:00|7419|7416.1|7391.3|7388.5|7423.7|7420.9|7386.3|7383.5|7190
1725372300000|2024-09-03 14:05:00|7391.2|7388.4|7400.2|7396.4|7406.1|7403.3|7383.3|7380.5|3918
1725372600000|2024-09-03 14:10:00|7399.3|7396.5|7418|7415.2|7430.8|7428|7398.2|7395.4|4540
1725372900000|2024-09-03 14:15:00|7417.9|7415.1|7401.3|7398.5|7419.1|7416.2|7401.3|7398.4|2366
1725373200000|2024-09-03 14:20:00|7401.4|7397.6|7409.2|7405.4|7409.3|7406.4|7384.4|7381.6|3205
1725373500000|2024-09-03 14:25:00|7408.3|7405.5|7388.5|7385.7|7415|7412.1|7387.4|7384.5|3241
1725373800000|2024-09-03 14:30:00|7388.4|7385.6|7403.2|7399.4|7411.2|7408.4|7386.4|7383.6|3418
1725374100000|2024-09-03 14:35:00|7402.3|7399.5|7412.3|7408.5|7412.3|7409.4|7393.1|7390.3|1914
1725374400000|2024-09-03 14:40:00|7412.2|7408.4|7417.1|7414.3|7426|7423.1|7404.2|7401.4|2448
1725374700000|2024-09-03 14:45:00|7417|7414.2|7407.2|7403.4|7418.1|7415.3|7402.2|7399.3|5422
1725375000000|2024-09-03 14:50:00|7406.2|7402.4|7394.8|7391|7409.1|7406.2|7386|7382.2|8133
1725375300000|2024-09-03 14:55:00|7394.9|7391.1|7395.1|7391.3|7400.9|7398.1|7386.8|7384|3180
1725375600000|2024-09-03 15:00:00|7395|7391.2|7390.4|7387.6|7395.4|7392.5|7379.9|7376.4|6965
1725375900000|2024-09-03 15:05:00|7390.5|7386.7|7426.7|7423.9|7427.8|7424.9|7388|7384.2|6195
1725376200000|2024-09-03 15:10:00|7426.8|7424|7430.9|7427.1|7435.9|7433|7414.8|7412|3451
1725376500000|2024-09-03 15:15:00|7430.1|7426.3|7418|7414.2|7431|7428.1|7416.1|7413.2|3512
1725376800000|2024-09-03 15:20:00|7418.1|7415.2|7417.9|7415.1|7423|7420.2|7406.1|7403.3|2531
1725377100000|2024-09-03 15:25:00|7418|7415.2|7391.2|7388.4|7423|7420.1|7391.1|7387.4|4446
1725377400000|2024-09-03 15:30:00|7391.3|7388.5|7402.8|7400|7408|7404.9|7388.2|7385.4|3927
1725377700000|2024-09-03 15:35:00|7403|7400.2|7408.9|7406.1|7413.8|7410.9|7402|7399.2|2113
1725378000000|2024-09-03 15:40:00|7409.9|7406.2|7404.1|7401.3|7412.8|7410|7400.1|7397.3|2971
1725378300000|2024-09-03 15:45:00|7404|7401.2|7398.2|7395.4|7406|7403.2|7395.1|7392.3|1131
1725378600000|2024-09-03 15:50:00|7398.1|7395.3|7398.7|7395.9|7403.9|7401.1|7389.9|7387.1|3437
1725378900000|2024-09-03 15:55:00|7398.8|7396|7396.9|7394.1|7405.7|7402.9|7394.5|7391.1|3308
1725379200000|2024-09-03 16:00:00|7397.7|7394.9|7405.5|7402.7|7418.4|7415.6|7395.8|7392.1|4800
1725379500000|2024-09-03 16:05:00|7405.6|7402.8|7403.4|7400.6|7408.4|7405.5|7396.6|7393.8|2063
1725379800000|2024-09-03 16:10:00|7404.3|7401.5|7402.7|7399.9|7412.4|7409.5|7400.5|7396.8|1265
1725380100000|2024-09-03 16:15:00|7402.6|7399.8|7406.6|7402.8|7408.7|7405.8|7395.8|7392.1|1659
1725380400000|2024-09-03 16:20:00|7406.7|7402.9|7398.9|7396.1|7414.6|7411.8|7398.9|7396.1|1296
1725380700000|2024-09-03 16:25:00|7399.8|7397|7398.7|7395.9|7401.8|7399|7395.8|7393|670
1725381000000|2024-09-03 16:30:00|7398.8|7396|7387.8|7384|7400.8|7397.9|7385.8|7383|1981
1725381300000|2024-09-03 16:35:00|7387.9|7385|7397.7|7394.9|7404.8|7402|7387|7384.1|1246
1725381600000|2024-09-03 16:40:00|7397.8|7395|7394.8|7392|7398.7|7395.9|7389|7386.1|1178
1725381900000|2024-09-03 16:45:00|7394.9|7392.1|7366.2|7363.4|7396.9|7394.1|7356.4|7353.5|4827
1725382200000|2024-09-03 16:50:00|7367.1|7363.3|7366.2|7363.4|7374.2|7371.4|7356.4|7353.5|3471
1725382500000|2024-09-03 16:55:00|7367.2|7364.4|7365.4|7362.6|7371.3|7368.4|7358.2|7355.4|1164
1725382800000|2024-09-03 17:00:00|7365.3|7362.5|7364.1|7361.3|7368.2|7365.4|7358.3|7355.5|1212
1725383100000|2024-09-03 17:05:00|7364.2|7361.4|7379.2|7376.4|7380.1|7377.3|7360.2|7357.4|1201
1725383400000|2024-09-03 17:10:00|7379.1|7376.3|7364.1|7361.3|7383|7380.2|7360.3|7357.4|1455
1725383700000|2024-09-03 17:15:00|7364.2|7361.4|7362.3|7359.5|7367.3|7363.6|7360.2|7357.4|1010
1725384000000|2024-09-03 17:20:00|7362.2|7359.4|7364.3|7361.5|7367.3|7364.4|7358.3|7355.4|1156
1725384300000|2024-09-03 17:25:00|7365.3|7362.5|7360.2|7357.4|7365.3|7362.5|7357.2|7354.4|1555
1725384600000|2024-09-03 17:30:00|7361.1|7358.3|7358.2|7355.4|7367.2|7363.4|7355.2|7352.4|1629
1725384900000|2024-09-03 17:35:00|7359.2|7356.4|7359.3|7355.5|7360.2|7357.4|7356.2|7353.3|1002
1725385200000|2024-09-03 17:40:00|7358.3|7355.4|7360.5|7357.7|7363.4|7359.7|7353.3|7350.5|1557
1725385500000|2024-09-03 17:45:00|7360.4|7357.6|7354.2|7351.4|7361.3|7358.5|7348.3|7345.5|2668
1725385800000|2024-09-03 17:50:00|7354.3|7350.5|7352.2|7349.4|7359.1|7356.3|7351.1|7347.3|2043
1725386100000|2024-09-03 17:55:00|7352.3|7349.5|7350.5|7347.7|7356.4|7353.5|7349|7345.7|1420
1725386400000|2024-09-03 18:00:00|7350.4|7347.6|7359.2|7356.4|7361.3|7358.5|7348.5|7344.7|1808
1725386700000|2024-09-03 18:05:00|7359.3|7356.5|7353.3|7350.5|7360.2|7356.5|7351.5|7348.6|768
1725387000000|2024-09-03 18:10:00|7352.5|7349.7|7352.3|7349.5|7353.4|7350.5|7349.3|7345.6|1287
1725387300000|2024-09-03 18:15:00|7353.2|7349.4|7360.4|7357.6|7363.4|7360.5|7350.5|7347.6|1828
1725387600000|2024-09-03 18:20:00|7360.3|7357.5|7353.4|7350.6|7361.4|7358.5|7352.5|7349.6|1701
1725387900000|2024-09-03 18:25:00|7353.5|7349.7|7368.5|7365.7|7375.4|7372.5|7345.4|7341.7|9518
1725388200000|2024-09-03 18:30:00|7368.6|7364.8|7365.5|7362.7|7373.5|7370.7|7364.5|7361.7|2338
1725388500000|2024-09-03 18:35:00|7365.6|7362.8|7360.6|7357.8|7367.5|7364.7|7357.5|7353.8|669
1725388800000|2024-09-03 18:40:00|7361.5|7358.7|7359.5|7356.7|7362.6|7359.7|7357.5|7354.7|767
1725389100000|2024-09-03 18:45:00|7359.6|7355.7|7356.5|7352.7|7359.6|7356.8|7354.6|7351.7|244
1725389400000|2024-09-03 18:50:00|7355.6|7352.8|7360.5|7357.7|7361.6|7358.8|7355.6|7352.7|697
1725389700000|2024-09-03 18:55:00|7360.6|7357.8|7358.6|7354.8|7360.6|7357.8|7356.5|7353.6|220
1725390000000|2024-09-03 19:00:00|7358.5|7354.7|7362.5|7359.7|7362.5|7359.7|7357.6|7354.7|433
1725390300000|2024-09-03 19:05:00|7362.4|7359.6|7362.4|7359.6|7366.5|7363.6|7359.4|7355.7|337
1725390600000|2024-09-03 19:10:00|7362.5|7359.7|7369.3|7365.5|7370.3|7366.6|7362.3|7358.6|388
1725390900000|2024-09-03 19:15:00|7369.4|7365.6|7364.5|7361.7|7369.4|7365.7|7364.4|7360.7|256
1725391200000|2024-09-03 19:20:00|7365.4|7361.6|7365.5|7362.7|7366.5|7363.7|7363.5|7360.7|736
1725391500000|2024-09-03 19:25:00|7365.6|7362.8|7362.7|7358.9|7367.4|7364.1|7360.6|7357.7|835
1725391800000|2024-09-03 19:30:00|7362.6|7359.8|7372.7|7369.9|7380.6|7377.7|7362.6|7359.8|1223
1725392100000|2024-09-03 19:35:00|7372.6|7369.8|7369.7|7365.9|7372.7|7369.8|7365.7|7361.9|747
1725392400000|2024-09-03 19:40:00|7368.8|7366|7370.7|7367.9|7370.8|7368|7365.7|7362.9|458
1725392700000|2024-09-03 19:45:00|7370.8|7367|7368.7|7365.9|7370.8|7367.1|7363.8|7360.9|779
1725393000000|2024-09-03 19:50:00|7368.8|7366|7367.7|7363.9|7369.8|7367|7364.8|7361.9|525
1725393300000|2024-09-03 19:55:00|7366.8|7364|7370.7|7367.9|7370.7|7367.9|7363.7|7360.9|740
1725393600000|2024-09-03 20:00:00|7370.6|7367.8|7370.6|7367.8|7371.7|7368.8|7367.6|7363.8|446
1725393900000|2024-09-03 20:05:00|7370.7|7367.9|7364.7|7361.9|7371.6|7367.9|7362.7|7359.9|485
1725394200000|2024-09-03 20:10:00|7363.8|7361|7370.6|7367.8|7370.6|7367.8|7362.7|7359.9|492
1725394500000|2024-09-03 20:15:00|7369.7|7366.8|7374.5|7371.7|7375.6|7372.7|7369.6|7366.8|350
1725394800000|2024-09-03 20:20:00|7375.5|7370.7|7375.5|7372.7|7376.5|7373.6|7373.5|7370.6|143
1725395100000|2024-09-03 20:25:00|7375.4|7372.6|7374.5|7371.7|7375.4|7372.6|7373.4|7370.6|68
1725395400000|2024-09-03 20:30:00|7375.4|7371.6|7375.5|7371.7|7376.6|7373.5|7373.5|7370.7|62
1725395700000|2024-09-03 20:35:00|7374.6|7371.8|7374.6|7371.8|7375.8|7372.7|7372.5|7369.7|173
1725396000000|2024-09-03 20:40:00|7374.5|7371.7|7368.5|7364.7|7374.6|7371.7|7366.5|7363.6|84
1725396300000|2024-09-03 20:45:00|7368.6|7364.8|7360.6|7357.8|7368.6|7365.8|7360.6|7356.9|85
1725396600000|2024-09-03 20:50:00|7360.7|7356.9|7353.7|7349.9|7360.7|7357.7|7353.6|7349.9|333
1725396900000|2024-09-03 20:55:00|7353.6|7350.8|7359.6|7356.8|7359.6|7356.8|7353.6|7349.9|87
1725397200000|2024-09-03 21:00:00|7359.7|7355.9|7368.2|7360.4|7369.1|7361.3|7359.7|7352.6|5
1725397500000|2024-09-03 21:05:00|7367.8|7360|7364.1|7356.3|7367.8|7361.4|7362.2|7354.4|2
1725397800000|2024-09-03 21:10:00|7367.7|7359.9|7367.7|7359.9|7368.2|7361.5|7364.1|7356.3|2
1725398100000|2024-09-03 21:15:00|7366.1|7358.3|7364.7|7360.9|7368.7|7362.5|7364.3|7356.8|2
1725398700000|2024-09-03 21:25:00|7364.5|7360.7|7360.5|7356.7|7365|7361.7|7360.4|7356.7|10
1725399000000|2024-09-03 21:30:00|7360.8|7357|7367.6|7359.8|7369.2|7364.8|7360.8|7357|20
1725399300000|2024-09-03 21:35:00|7366.6|7363.8|7366.6|7362.8|7369.7|7364.4|7366.6|7359.3|9
1725399600000|2024-09-03 21:40:00|7365.7|7361.9|7369.7|7361.9|7369.7|7361.9|7364.6|7359.8|1
1725399900000|2024-09-03 21:45:00|7367.2|7363.4|7368.6|7360.8|7368.6|7363.4|7363.1|7357.8|2
1725400200000|2024-09-03 21:50:00|7367.8|7360|7364|7360.2|7369.6|7363|7363.1|7357.8|16
1725400500000|2024-09-03 21:55:00|7364.5|7360.7|7365.5|7357.7|7368.6|7362.7|7364.5|7357.7|13
1725408000000|2024-09-04 00:00:00|7363.4|7355.6|7365.5|7362.7|7367.4|7364.6|7357.5|7354.2|387
1725408300000|2024-09-04 00:05:00|7365.6|7361.8|7363.4|7360.6|7365.6|7361.8|7358.4|7354.7|302
1725408600000|2024-09-04 00:10:00|7363.5|7360.7|7361.5|7357.7|7363.5|7360.7|7357.4|7354.6|52
1725408900000|2024-09-04 00:15:00|7360.4|7357.6|7356.4|7353.6|7360.5|7357.7|7352.5|7349.6|275
1725409200000|2024-09-04 00:20:00|7356.3|7352.6|7352.4|7349.6|7357.5|7353.7|7352.4|7349.6|98
1725409500000|2024-09-04 00:25:00|7353.3|7350.5|7349.4|7345.6|7353.4|7350.6|7346.4|7343.5|66
1725409800000|2024-09-04 00:30:00|7349.3|7346.5|7346.4|7343.6|7349.5|7346.5|7346.3|7342.6|49
1725410100000|2024-09-04 00:35:00|7346.5|7343.7|7342.5|7338.7|7348.5|7345.6|7337.6|7334.7|622
1725410400000|2024-09-04 00:40:00|7341.6|7338.8|7336.7|7333.9|7341.6|7338.8|7336.7|7333.8|78
1725410700000|2024-09-04 00:45:00|7336.6|7332.8|7345.5|7341.7|7345.6|7342.7|7335.7|7332.8|190
1725411000000|2024-09-04 00:50:00|7345.4|7342.6|7337.5|7334.7|7345.7|7342.8|7336.7|7333.8|84
1725411300000|2024-09-04 00:55:00|7337.6|7334.8|7335.5|7332.7|7339.6|7335.8|7334.6|7331.7|84
1725411600000|2024-09-04 01:00:00|7335.6|7332.8|7336.4|7332.6|7342.6|7339.7|7330.5|7327.7|788
1725411900000|2024-09-04 01:05:00|7336.5|7332.7|7327.5|7324.7|7336.5|7332.8|7325.7|7322.8|780
1725412200000|2024-09-04 01:10:00|7327.6|7324.8|7328.5|7325.7|7330.6|7326.8|7325.7|7322.8|235
1725412500000|2024-09-04 01:15:00|7329.4|7326.6|7331.6|7327.8|7332.5|7329.7|7323.6|7320.8|344
1725412800000|2024-09-04 01:20:00|7331.5|7327.7|7319.5|7315.7|7331.6|7328.7|7317.6|7314.8|611
1725413100000|2024-09-04 01:25:00|7318.6|7316.7|7328.4|7325.6|7330.6|7327.7|7318.5|7315.6|362
1725413400000|2024-09-04 01:30:00|7328.6|7325.8|7333.7|7329.9|7337.6|7334.8|7328.4|7325.6|362
1725413700000|2024-09-04 01:35:00|7333.6|7329.8|7338.6|7334.8|7338.6|7335.8|7331.4|7327.8|214
1725414000000|2024-09-04 01:40:00|7338.5|7335.7|7331.6|7327.8|7339.6|7336.7|7329.6|7326.7|154
1725414300000|2024-09-04 01:45:00|7331.5|7327.7|7327.5|7324.7|7333.7|7330.8|7327.5|7324.6|190
1725414600000|2024-09-04 01:50:00|7327.6|7323.8|7328.6|7325.8|7331.5|7327.8|7326.5|7322.8|203
1725414900000|2024-09-04 01:55:00|7329.5|7326.7|7331.4|7327.6|7335.3|7331.6|7327.5|7323.8|385
1725415200000|2024-09-04 02:00:00|7331.5|7328.6|7320.3|7317.5|7331.5|7328.6|7320.3|7316.6|297
1725415500000|2024-09-04 02:05:00|7321.2|7317.4|7322.4|7319.6|7322.4|7319.6|7317.4|7314.5|465
1725415800000|2024-09-04 02:10:00|7322.5|7318.7|7322.4|7319.6|7324.4|7321.6|7321.4|7317.6|152
1725416100000|2024-09-04 02:15:00|7322.3|7319.5|7322.3|7319.5|7327.4|7324.5|7319.9|7316.6|401
1725416400000|2024-09-04 02:20:00|7322.4|7319.6|7322.4|7319.6|7324.4|7320.6|7319.4|7316.6|174
1725416700000|2024-09-04 02:25:00|7323.4|7318.6|7322.4|7319.6|7324.4|7320.6|7320.4|7316.6|83
1725417000000|2024-09-04 02:30:00|7322.3|7318.6|7322.4|7319.6|7323.4|7319.6|7319.4|7316.6|154
1725417300000|2024-09-04 02:35:00|7322.3|7319.5|7326.4|7322.6|7329.5|7326.6|7320.3|7316.6|149
1725417600000|2024-09-04 02:40:00|7325.4|7321.6|7318.5|7314.7|7325.4|7322.6|7317.4|7313.7|312
1725417900000|2024-09-04 02:45:00|7317.6|7314.8|7317.6|7314.8|7318.5|7315.7|7309.5|7306.7|650
1725418200000|2024-09-04 02:50:00|7318.5|7315.7|7322.5|7318.7|7322.6|7319.8|7316.5|7313.7|133
1725418500000|2024-09-04 02:55:00|7321.6|7318.8|7322.5|7319.7|7323.5|7319.8|7316.5|7313.6|136
1725418800000|2024-09-04 03:00:00|7323.5|7319.6|7330.5|7326.7|7336.3|7332.6|7322.4|7319.6|325
1725419100000|2024-09-04 03:05:00|7330.4|7327.6|7327.4|7324.6|7331.4|7327.7|7326.4|7322.6|128
1725419400000|2024-09-04 03:10:00|7328.3|7325.5|7332.4|7328.6|7333.4|7330.5|7327.3|7323.6|96
1725419700000|2024-09-04 03:15:00|7332.5|7329.6|7338.3|7334.5|7339.3|7335.6|7328.4|7325.6|327
1725420000000|2024-09-04 03:20:00|7338.2|7335.4|7329.4|7326.6|7339.4|7336.5|7328.5|7325.6|158
1725420300000|2024-09-04 03:25:00|7328.6|7325.8|7330.4|7327.6|7331.4|7328.6|7327.4|7324.5|69
1725420600000|2024-09-04 03:30:00|7331.4|7326.6|7322.4|7319.6|7331.4|7328.5|7322.4|7319.6|268
1725420900000|2024-09-04 03:35:00|7322.5|7319.7|7322.3|7319.5|7324.3|7321.5|7321.3|7317.6|69
1725421200000|2024-09-04 03:40:00|7322.4|7318.6|7322.2|7319.4|7323.4|7320.5|7321.3|7318.5|38
1725421500000|2024-09-04 03:45:00|7322.3|7319.5|7321.2|7318.4|7326.3|7323.4|7321.2|7317.5|104
1725421800000|2024-09-04 03:50:00|7321.3|7318.5|7322.3|7318.5|7323.2|7320.4|7320.2|7316.5|294
1725422100000|2024-09-04 03:55:00|7322.2|7319.4|7325.2|7322.4|7326.3|7323.4|7321.2|7317.5|82
1725422400000|2024-09-04 04:00:00|7326.1|7322.3|7326.3|7322.5|7326.3|7323.4|7322.3|7319.4|99
1725422700000|2024-09-04 04:05:00|7325.3|7323.5|7327.3|7324.5|7327.4|7324.5|7325.3|7323.4|60
1725423000000|2024-09-04 04:10:00|7328.1|7325.3|7330.2|7326.4|7330.2|7326.5|7326.4|7323.5|102
1725423300000|2024-09-04 04:15:00|7329.1|7326.3|7333.3|7329.5|7335.4|7332.4|7328.1|7325.3|118
1725423600000|2024-09-04 04:20:00|7332.4|7329.6|7327.3|7323.5|7332.4|7329.6|7326.2|7322.5|123
1725423900000|2024-09-04 04:25:00|7327.2|7323.4|7329.3|7325.5|7329.3|7325.5|7326.3|7323.4|19
1725424200000|2024-09-04 04:30:00|7329.2|7326.4|7327.2|7324.4|7330.3|7327.4|7326.3|7323.4|23
1725424500000|2024-09-04 04:35:00|7327.3|7324.5|7333.2|7330.4|7335.2|7331.5|7327.3|7324.4|75
1725424800000|2024-09-04 04:40:00|7334.2|7330.5|7330.3|7327.5|7334.2|7330.5|7328.3|7325.4|49
1725425100000|2024-09-04 04:45:00|7330.2|7327.4|7330.2|7327.4|7331.2|7328.4|7329.1|7326.3|33
1725425400000|2024-09-04 04:50:00|7331.1|7327.3|7331.1|7327.3|7331.2|7328.3|7329|7325.3|23
1725425700000|2024-09-04 04:55:00|7331.2|7328.3|7328.1|7325.3|7331.2|7328.4|7328.1|7325.3|49
1725426000000|2024-09-04 05:00:00|7328.2|7325.4|7328|7325.2|7329.1|7326.2|7326.2|7323.3|348
1725426300000|2024-09-04 05:05:00|7328.1|7325.3|7329.1|7325.3|7329.2|7325.4|7326.2|7323.3|72
1725426600000|2024-09-04 05:10:00|7329.2|7325.4|7332.2|7328.4|7333.1|7330.3|7328.2|7325.3|79
1725426900000|2024-09-04 05:15:00|7332.1|7329.3|7331.2|7328.4|7334.2|7330.5|7330.6|7327.5|281
1725427200000|2024-09-04 05:20:00|7330.4|7327.6|7337.3|7333.5|7339.3|7335.6|7328.3|7325.5|301
1725427500000|2024-09-04 05:25:00|7337.2|7334.4|7337.2|7334.4|7337.4|7334.5|7335.3|7331.6|385
1725427800000|2024-09-04 05:30:00|7336.4|7333.6|7341.3|7337.5|7341.3|7337.6|7334.3|7330.6|191
1725428100000|2024-09-04 05:35:00|7341.2|7337.4|7339.4|7336.6|7341.2|7337.6|7336.3|7332.6|124
1725428400000|2024-09-04 05:40:00|7339.3|7335.6|7336.3|7333.5|7339.4|7336.5|7334.3|7331.5|111
1725428700000|2024-09-04 05:45:00|7337.2|7334.4|7334.3|7330.5|7338.3|7334.9|7333.4|7330.5|242
1725429000000|2024-09-04 05:50:00|7334.4|7330.6|7337.4|7334.6|7338.3|7335.4|7334.3|7330.5|140
1725429300000|2024-09-04 05:55:00|7338.4|7335.5|7339.4|7336.6|7341.3|7337.6|7337.4|7334.6|308
1725429600000|2024-09-04 06:00:00|7339.3|7336.5|7341.3|7337.5|7342.4|7339.6|7334.4|7331.5|310
1725429900000|2024-09-04 06:05:00|7340.4|7337.6|7328.3|7325.5|7341.1|7337.6|7327.3|7324.4|1087
1725430200000|2024-09-04 06:10:00|7329.3|7326.4|7330.2|7327.4|7330.3|7327.5|7327.3|7324.5|197
1725430500000|2024-09-04 06:15:00|7329.3|7326.5|7332|7329.2|7338|7335.1|7326.3|7323.5|457
1725430800000|2024-09-04 06:20:00|7332.9|7330.1|7346.8|7343|7346.8|7343.9|7330|7326.2|875
1725431100000|2024-09-04 06:25:00|7346|7343.2|7341|7337.2|7346.8|7343.9|7338|7335.2|402
1725431400000|2024-09-04 06:30:00|7340.1|7337.3|7336|7333.2|7341.9|7338.1|7334|7330.3|233
1725431700000|2024-09-04 06:35:00|7335.9|7333.1|7336.8|7333|7337.9|7335|7333.9|7331.1|368
1725432000000|2024-09-04 06:40:00|7335.9|7333.1|7325|7321.2|7337.8|7334.1|7324.1|7321.2|648
1725432300000|2024-09-04 06:45:00|7324.9|7322.1|7324.9|7321.1|7326.9|7323.2|7320|7317.2|310
1725432600000|2024-09-04 06:50:00|7325|7322.1|7327.1|7324.3|7328.3|7325.4|7325|7322.1|352
1725432900000|2024-09-04 06:55:00|7328|7324.2|7312.3|7308.5|7331.1|7327.4|7307.1|7304.3|1030
1725433200000|2024-09-04 07:00:00|7312.2|7308.4|7313.2|7310.4|7315.1|7311.4|7302.2|7298.4|1633
1725433500000|2024-09-04 07:05:00|7313.3|7310.5|7307.4|7304.6|7314.2|7311.4|7307.3|7303.7|1661
1725433800000|2024-09-04 07:10:00|7307.5|7304.7|7303.7|7300.9|7312.6|7309.8|7300|7297.1|2612
1725434100000|2024-09-04 07:15:00|7304.6|7301.8|7301.8|7299|7311.8|7309|7301.8|7298.9|1295
1725434400000|2024-09-04 07:20:00|7301.7|7298.9|7278.1|7275.3|7301.8|7299|7276.2|7273.2|4766
1725434700000|2024-09-04 07:25:00|7277.1|7274.3|7277|7274.2|7289.9|7286.2|7275|7272.2|1588
1725435000000|2024-09-04 07:30:00|7277.1|7274.3|7281.1|7278.3|7286.9|7284.1|7274.1|7271.3|2966
1725435300000|2024-09-04 07:35:00|7282.1|7279.3|7275.1|7272.3|7283.1|7280.3|7270.2|7267.4|2190
1725435600000|2024-09-04 07:40:00|7275|7272.2|7273.3|7270.5|7278.1|7275.3|7265.3|7262.4|3250
1725435900000|2024-09-04 07:45:00|7272.4|7269.6|7283.1|7280.3|7286|7282.3|7266.4|7263.6|2782
1725436200000|2024-09-04 07:50:00|7283|7280.2|7281|7278.2|7289.8|7287|7280|7276.3|2269
1725436500000|2024-09-04 07:55:00|7280.3|7276.5|7264.3|7261.5|7280.3|7277.2|7262.1|7259.3|1910
1725436800000|2024-09-04 08:00:00|7263.3|7260.5|7271.4|7268.6|7277.3|7274.5|7257.5|7254.7|2449
1725437100000|2024-09-04 08:05:00|7272.3|7268.5|7294.9|7292.1|7302.9|7300|7261.4|7257.7|3701
1725437400000|2024-09-04 08:10:00|7295.8|7292|7296.6|7292.8|7296.8|7293.9|7283|7280.2|1618
1725437700000|2024-09-04 08:15:00|7296.7|7292.9|7304.8|7301|7307.7|7304|7283|7280.2|2217
1725438000000|2024-09-04 08:20:00|7304.7|7301.9|7307.6|7303.8|7310.6|7306.9|7297.8|7295|1898
1725438300000|2024-09-04 08:25:00|7307.7|7303.9|7317.9|7315.1|7322.5|7319.7|7304.7|7301|5977
1725438600000|2024-09-04 08:30:00|7317.7|7314.9|7341.2|7338.4|7350.1|7346.4|7314.7|7311.7|6321
1725438900000|2024-09-04 08:35:00|7341.1|7338.3|7334.9|7331.1|7341.9|7338.4|7323.2|7320.3|2486
1725439200000|2024-09-04 08:40:00|7334.8|7332|7325.1|7322.3|7334.9|7332.1|7319.1|7315.6|2409
1725439500000|2024-09-04 08:45:00|7324.1|7321.3|7317.1|7314.3|7328|7325.2|7317.1|7314.3|1546
1725439800000|2024-09-04 08:50:00|7316.3|7313.5|7331|7328.2|7337.9|7335.1|7312.7|7309.4|1477
1725440100000|2024-09-04 08:55:00|7330.9|7328.1|7335|7332.2|7335.2|7332.3|7318.2|7314.5|2155
1725440400000|2024-09-04 09:00:00|7335.1|7331.3|7333.3|7330.5|7346.1|7343.2|7332.2|7329.3|1230
1725440700000|2024-09-04 09:05:00|7333.2|7330.4|7358.6|7354.8|7361.8|7359|7329.2|7326.3|3367
1725441000000|2024-09-04 09:10:00|7358.8|7355|7350.7|7347.9|7359.7|7356.9|7345.9|7342.2|2087
1725441300000|2024-09-04 09:15:00|7350.8|7348|7362.3|7359.5|7365.3|7362.5|7344.7|7341|2426
1725441600000|2024-09-04 09:20:00|7362.4|7359.6|7380.6|7376.8|7382.6|7379.8|7362.4|7359.5|4911
1725441900000|2024-09-04 09:25:00|7380.5|7377.7|7369.9|7366.1|7380.5|7377.7|7368.8|7366|2056
1725442200000|2024-09-04 09:30:00|7368.9|7366|7347.6|7344.8|7369.9|7367.1|7343.5|7340.7|2174
1725442500000|2024-09-04 09:35:00|7347.5|7344.7|7353.4|7350.6|7355.4|7352.5|7342.4|7339.6|853
1725442800000|2024-09-04 09:40:00|7354.3|7350.5|7335.8|7333|7354.4|7351.5|7331.8|7328.1|1258
1725443100000|2024-09-04 09:45:00|7335.6|7332|7345.6|7342.8|7354.6|7350.9|7333.8|7331|1813
1725443400000|2024-09-04 09:50:00|7344.6|7341.8|7333.7|7329.9|7345.6|7342.8|7328|7325.2|932
1725443700000|2024-09-04 09:55:00|7333.6|7330.8|7331.7|7328.9|7334.8|7331.9|7324.9|7322.1|897
1725444000000|2024-09-04 10:00:00|7331.8|7329|7327.7|7324.9|7335.6|7331.9|7319.9|7316.6|781
1725444300000|2024-09-04 10:05:00|7327.6|7324.8|7326.8|7323|7331.6|7328.7|7323.6|7319.9|694
1725444600000|2024-09-04 10:10:00|7326.7|7322.9|7329.7|7326.9|7331.7|7328.9|7323.8|7321|913
1725444900000|2024-09-04 10:15:00|7328.8|7326|7331.6|7328.8|7332.6|7329.8|7321.7|7318|460
1725445200000|2024-09-04 10:20:00|7331.7|7328.9|7448.4|7445.6|7449.4|7446.6|7331.7|7328.9|7468
1725445500000|2024-09-04 10:25:00|7448.5|7445.7|7417.6|7414.8|7460.3|7456.6|7400.1|7397.3|10581
1725445800000|2024-09-04 10:30:00|7416.6|7413.8|7387.2|7384.4|7416.6|7413.8|7372.3|7369.5|3437
1725446100000|2024-09-04 10:35:00|7388.1|7384.3|7403|7400.2|7407.1|7404.2|7387.1|7383.4|2531
1725446400000|2024-09-04 10:40:00|7403.1|7400.3|7419.8|7416|7420.6|7416.8|7392|7389.2|1439
1725446700000|2024-09-04 10:45:00|7419.6|7415.8|7418.4|7414.6|7427.3|7424.3|7412.5|7408.8|2450
1725447000000|2024-09-04 10:50:00|7418.3|7415.5|7457.5|7454.7|7458.9|7455.2|7415.4|7411.7|5195
1725447300000|2024-09-04 10:55:00|7457.6|7453.8|7453.5|7449.7|7470.2|7467.3|7439.8|7437|5052
1725447600000|2024-09-04 11:00:00|7453.4|7449.6|7438.7|7435.9|7454.4|7450.7|7430.9|7428.1|2460
1725447900000|2024-09-04 11:05:00|7437.7|7434.9|7435.5|7432.7|7442.6|7439.8|7430.5|7427.7|958
1725448200000|2024-09-04 11:10:00|7435.4|7432.6|7427.8|7425|7436.6|7433.7|7416.2|7413.4|2199
1725448500000|2024-09-04 11:15:00|7428.6|7425.8|7417|7414.2|7428.8|7425.9|7414.1|7411.3|620
1725448800000|2024-09-04 11:20:00|7417.1|7414.3|7418|7414.2|7424|7420.2|7406.1|7403.3|1096
1725449100000|2024-09-04 11:25:00|7417|7413.2|7406.3|7403.5|7419.9|7417.1|7402.3|7399.5|1751
1725449400000|2024-09-04 11:30:00|7406.4|7403.6|7411.3|7408.5|7413|7409.3|7400.4|7397.5|1014
1725449700000|2024-09-04 11:35:00|7411.2|7408.4|7411.7|7408.9|7423.7|7420.9|7410.7|7407.9|1113
1725450000000|2024-09-04 11:40:00|7411.6|7408.8|7409.7|7406.9|7412.7|7409.2|7401.8|7399|844
1725450300000|2024-09-04 11:45:00|7411.7|7407.9|7427.3|7424.5|7427.3|7424.5|7404.8|7402|1884
1725450600000|2024-09-04 11:50:00|7427.4|7423.6|7405.4|7402.6|7429.3|7425.5|7404.4|7401.6|2007
1725450900000|2024-09-04 11:55:00|7405.5|7402.7|7405.4|7402.6|7407.5|7404.6|7396.5|7393.7|1302
1725451200000|2024-09-04 12:00:00|7405.3|7402.5|7407.5|7403.7|7410.4|7407.6|7392.4|7389.6|1326
1725451500000|2024-09-04 12:05:00|7406.6|7403.8|7387|7384.2|7406.6|7403.8|7385.1|7382.3|1934
1725451800000|2024-09-04 12:10:00|7387.1|7383.3|7382.2|7378.4|7388.1|7385.2|7374.1|7371.3|1810
1725452100000|2024-09-04 12:15:00|7382.1|7379.3|7380.3|7376.5|7388.3|7385.4|7370.5|7367.4|1943
1725452400000|2024-09-04 12:20:00|7380.2|7377.4|7372.4|7369.6|7381.5|7378.5|7370.5|7367.6|527
1725452700000|2024-09-04 12:25:00|7372.5|7369.7|7350.8|7348|7372.5|7369.7|7348.9|7345.1|2552
1725453000000|2024-09-04 12:30:00|7350.7|7347.9|7365.5|7362.7|7372.5|7368.8|7348.6|7344.9|1895
1725453300000|2024-09-04 12:35:00|7366.3|7363.5|7348.5|7345.7|7367.5|7364.7|7344.7|7341.9|1088
1725453600000|2024-09-04 12:40:00|7347.6|7344.8|7325.3|7322.5|7347.6|7344.8|7321.2|7317.9|3875
1725453900000|2024-09-04 12:45:00|7325.2|7322.4|7315.4|7312.6|7334|7331.1|7310.9|7307.2|3403
1725454200000|2024-09-04 12:50:00|7315.3|7312.5|7340.8|7338|7346.8|7344|7309.3|7305.6|2478
1725454500000|2024-09-04 12:55:00|7340|7337.2|7358.8|7356|7360.9|7358.1|7340|7337.2|1735
1725454800000|2024-09-04 13:00:00|7359.7|7356.9|7353|7350.2|7376.7|7373|7338.9|7335.2|4239
1725455100000|2024-09-04 13:05:00|7352.9|7350.1|7339.1|7336.3|7369.7|7366|7337.3|7334|1996
1725455400000|2024-09-04 13:10:00|7340.1|7336.2|7328.3|7325.5|7347.9|7344.2|7327.3|7324.4|1704
1725455700000|2024-09-04 13:15:00|7329.1|7326.3|7318.3|7315.5|7341.1|7338.1|7313.4|7310.6|2358
1725456000000|2024-09-04 13:20:00|7319.3|7315.4|7317.5|7314.7|7321.5|7318.6|7302.6|7299.7|2315
1725456300000|2024-09-04 13:25:00|7317.6|7314.8|7320.4|7317.6|7330.4|7326.6|7313.5|7310.7|1451
1725456600000|2024-09-04 13:30:00|7320.5|7317.7|7312.5|7309.7|7326.4|7323.5|7306.5|7303.7|2387
1725456900000|2024-09-04 13:35:00|7313.6|7309.8|7318.5|7315.7|7331.4|7328.6|7313.5|7309.8|1815
1725457200000|2024-09-04 13:40:00|7319.5|7316.7|7304.6|7300.8|7322|7318.2|7301.6|7298|2274
1725457500000|2024-09-04 13:45:00|7303.7|7300.9|7287.9|7285.1|7304.6|7301.7|7279|7276.2|4882
1725457800000|2024-09-04 13:50:00|7286|7283.2|7302.9|7300.1|7310.8|7307.9|7285|7282.1|4354
1725458100000|2024-09-04 13:55:00|7302|7299.2|7313.6|7309.8|7331.6|7328.7|7298.9|7296.1|2626
1725458400000|2024-09-04 14:00:00|7312.5|7309.7|7317.5|7313.7|7328.3|7324.5|7302.7|7299.8|5156
1725458700000|2024-09-04 14:05:00|7315.8|7313|7303.5|7300.7|7317.5|7314.6|7290.7|7287.9|2791
1725459000000|2024-09-04 14:10:00|7303.7|7300.9|7289.9|7286.1|7310.6|7307.7|7282.1|7279.3|2968
1725459300000|2024-09-04 14:15:00|7289|7286.2|7288.1|7284.3|7294.9|7291.2|7277.3|7274.4|5732
1725459600000|2024-09-04 14:20:00|7288|7284.2|7287.1|7284.3|7304|7301.1|7283.3|7280.4|3432
1725459900000|2024-09-04 14:25:00|7287.2|7283.4|7277.2|7274.4|7288.3|7285.4|7268.5|7265.7|11069
1725460200000|2024-09-04 14:30:00|7277.3|7274.5|7286.4|7283.6|7288.4|7285.6|7267.5|7264.7|2522
1725460500000|2024-09-04 14:35:00|7286.3|7283.5|7281.4|7277.6|7301.1|7298.3|7279.3|7275.6|4297
1725460800000|2024-09-04 14:40:00|7281.3|7278.6|7397.8|7394|7401.2|7397.4|7277.3|7274.5|15003
1725461100000|2024-09-04 14:45:00|7397.7|7394.9|7330.7|7326.9|7403.6|7400.8|7320.9|7318|9533
1725461400000|2024-09-04 14:50:00|7328.8|7326|7314.2|7311.4|7337.8|7335|7305.2|7302.4|4072
1725461700000|2024-09-04 14:55:00|7314.3|7310.5|7309.2|7306.4|7328.1|7325.2|7297.3|7294.5|3603
1725462000000|2024-09-04 15:00:00|7309.4|7306.6|7324.9|7321.1|7334.9|7331.2|7309.4|7306.6|2763
1725462300000|2024-09-04 15:05:00|7325|7321.2|7361.6|7358.8|7363.9|7360.7|7313|7309.3|5643
1725462600000|2024-09-04 15:10:00|7361.5|7358.7|7353.6|7350.8|7365.6|7362.7|7341.8|7338.8|3458
1725462900000|2024-09-04 15:15:00|7353.8|7351|7354.5|7351.7|7357.4|7354.6|7328.8|7325.8|2576
1725463200000|2024-09-04 15:20:00|7354.4|7351.6|7344.2|7340.4|7358.7|7355.4|7321.6|7318.7|6034
1725463500000|2024-09-04 15:25:00|7343.3|7340.5|7318.1|7314.3|7346.2|7342.4|7317.2|7314.3|4644
1725463800000|2024-09-04 15:30:00|7318|7315.2|7322.1|7319.3|7337.1|7334.2|7314.4|7311.5|3366
1725464100000|2024-09-04 15:35:00|7322.2|7319.4|7338.9|7336.1|7342.9|7340|7322|7319.2|1783
1725464400000|2024-09-04 15:40:00|7339|7336.2|7331.6|7327.8|7340.8|7337.1|7323.9|7321|1059
1725464700000|2024-09-04 15:45:00|7331.8|7328|7317.9|7315.1|7334.5|7330.8|7316.9|7313.9|1577
1725465000000|2024-09-04 15:50:00|7317.1|7314.3|7318.8|7316|7323.7|7320|7307.1|7304.3|2752
1725465300000|2024-09-04 15:55:00|7319.6|7316.8|7322.8|7320|7335.5|7331.8|7317.7|7314|1706
1725465600000|2024-09-04 16:00:00|7323|7319.2|7312.8|7310|7323|7319.2|7311.9|7309|1445
1725465900000|2024-09-04 16:05:00|7312.9|7310.1|7314.7|7310.9|7315.8|7312.1|7304.9|7301.3|910
1725466200000|2024-09-04 16:10:00|7314.8|7311|7306.9|7304.1|7318.8|7316|7302.9|7300|1559
1725466500000|2024-09-04 16:15:00|7307|7304.2|7309|7306.2|7317.9|7314.1|7304|7301.2|1295
1725466800000|2024-09-04 16:20:00|7308|7305.2|7316.8|7313|7316.8|7314|7303|7299.3|1266
1725467100000|2024-09-04 16:25:00|7315.8|7312.1|7309|7306.2|7319.8|7316.1|7307.9|7304.2|678
1725467400000|2024-09-04 16:30:00|7308|7305.2|7319.7|7316.9|7323.7|7320|7304.1|7301.2|956
1725467700000|2024-09-04 16:35:00|7318.8|7316|7322.8|7320|7328.7|7325|7310.9|7307.9|852
1725468000000|2024-09-04 16:40:00|7322.7|7319.9|7309.8|7307|7323.8|7320.9|7307.8|7304.9|692
1725468300000|2024-09-04 16:45:00|7309.7|7306.9|7309.9|7307.1|7314.8|7311.1|7304.9|7302|776
1725468600000|2024-09-04 16:50:00|7309.1|7306.3|7314.7|7311.9|7317.7|7314.9|7305.7|7302.9|742
1725468900000|2024-09-04 16:55:00|7314.8|7312|7314.8|7311|7320.7|7317.9|7313.7|7310|513
1725469200000|2024-09-04 17:00:00|7314.7|7311.9|7307.9|7304.1|7314.8|7311.9|7303.9|7301.1|913
1725469500000|2024-09-04 17:05:00|7308.8|7305.1|7310.8|7307|7313.8|7310.1|7303.9|7301.1|526
1725469800000|2024-09-04 17:10:00|7310.7|7307.9|7302.8|7300|7313.4|7309.7|7302.7|7299|1024
1725470100000|2024-09-04 17:15:00|7302.7|7299.9|7304.5|7300.7|7307.5|7303.9|7301.9|7299|836
1725470400000|2024-09-04 17:20:00|7303.7|7300.9|7278|7275.2|7304.5|7300.9|7277.9|7275.1|2667
1725470700000|2024-09-04 17:25:00|7277.9|7275.1|7275.2|7271.4|7281.9|7278.2|7272.1|7269.3|2404
1725471000000|2024-09-04 17:30:00|7275.3|7271.5|7283.2|7280.4|7286.2|7283.4|7274.3|7271.4|1002
1725471300000|2024-09-04 17:35:00|7283.1|7280.3|7284.4|7281.6|7291.1|7288.3|7276.4|7273.6|798
1725471600000|2024-09-04 17:40:00|7284.5|7281.7|7281.4|7278.6|7285.8|7282.6|7276.5|7273.6|607
1725471900000|2024-09-04 17:45:00|7281.5|7277.7|7284.3|7280.5|7284.4|7281.5|7277.5|7274.6|489
1725472200000|2024-09-04 17:50:00|7283.5|7280.7|7278.4|7274.6|7285.5|7281.8|7275.5|7272.6|938
1725472500000|2024-09-04 17:55:00|7277.5|7275.6|7273.4|7269.6|7278.4|7275.6|7268.5|7265.6|1876
1725472800000|2024-09-04 18:00:00|7273.3|7269.5|7281.4|7277.6|7282.4|7279.6|7272.5|7269.5|1504
1725473100000|2024-09-04 18:05:00|7281.3|7278.5|7280.3|7277.5|7289|7286.2|7278.2|7275.2|1902
1725473400000|2024-09-04 18:10:00|7281.3|7278.5|7285.5|7282.7|7289.4|7286.6|7276.3|7272.7|1375
1725473700000|2024-09-04 18:15:00|7286.3|7283.5|7277.6|7274.8|7292.2|7289.4|7272.5|7269.6|2739
1725474000000|2024-09-04 18:20:00|7277.5|7274.7|7267.8|7264|7279.5|7276.6|7256.8|7253.9|4210
1725474300000|2024-09-04 18:25:00|7267.7|7263.9|7259.8|7257|7275|7271.7|7255.9|7253|6410
1725474600000|2024-09-04 18:30:00|7259.9|7257.1|7270.6|7267.8|7274.3|7271.4|7255.9|7253|2798
1725474900000|2024-09-04 18:35:00|7270.5|7267.7|7275.6|7272.8|7277.4|7273.9|7268.7|7265.7|1767
1725475200000|2024-09-04 18:40:00|7275.7|7271.9|7268.7|7265.9|7277.6|7274.8|7268.7|7265.9|889
1725475500000|2024-09-04 18:45:00|7269.7|7266.9|7265.8|7262|7271.7|7268.9|7264.8|7262|1227
1725475800000|2024-09-04 18:50:00|7264.7|7261.9|7257.8|7255|7264.9|7262.1|7256.7|7253|979
1725476100000|2024-09-04 18:55:00|7256.9|7254|7252|7249.2|7257.9|7255.1|7250.9|7248|423
1725476400000|2024-09-04 19:00:00|7251.9|7249.1|7248.9|7246.1|7252.9|7250.1|7247.9|7245|737
1725476700000|2024-09-04 19:05:00|7247.9|7245.1|7252.9|7250.1|7253|7250.1|7245.9|7243.1|1161
1725477000000|2024-09-04 19:10:00|7253|7250.2|7243.9|7241.1|7253|7250.2|7243.9|7241.1|250
1725477300000|2024-09-04 19:15:00|7244|7241.2|7241|7238.2|7245|7242.2|7238.9|7235.2|1567
1725477600000|2024-09-04 19:20:00|7240.8|7238|7249.6|7246.8|7249.7|7246.8|7237.8|7235|635
1725477900000|2024-09-04 19:25:00|7249.7|7245.9|7244.8|7241|7251.7|7248|7244.7|7241|191
1725478200000|2024-09-04 19:30:00|7244.7|7241.9|7229.1|7226.3|7244.8|7242|7228.3|7225.4|1371
1725478500000|2024-09-04 19:35:00|7229.9|7226.1|7231.1|7228.3|7234.1|7231.3|7227.8|7225|514
1725478800000|2024-09-04 19:40:00|7230.9|7228.1|7236|7232.2|7236.9|7233.2|7229.8|7226.1|629
1725479100000|2024-09-04 19:45:00|7235.9|7232.1|7233|7230.2|7235.9|7232.1|7231|7228.1|320
1725479400000|2024-09-04 19:50:00|7232|7229.2|7230.1|7227.3|7234.7|7231.1|7229|7226.1|623
1725479700000|2024-09-04 19:55:00|7230|7227.2|7231.9|7229.1|7232.9|7230.1|7227.8|7225|452
1725480000000|2024-09-04 20:00:00|7232|7229.2|7231|7228.2|7232.9|7230|7228.8|7225.1|255
1725480300000|2024-09-04 20:05:00|7232|7229.1|7234|7230.2|7236|7233.1|7231.5|7228.2|119
1725480600000|2024-09-04 20:10:00|7233.9|7231.1|7235|7232.2|7236|7233.2|7233.9|7230.2|91
1725480900000|2024-09-04 20:15:00|7234.9|7232.1|7230|7226.2|7235|7232.1|7229.9|7226.2|54
1725481200000|2024-09-04 20:20:00|7229.9|7226.1|7231|7227.2|7231|7228.1|7228.9|7225.1|66
1725481500000|2024-09-04 20:25:00|7230.9|7228.1|7229.9|7226.1|7232|7228.3|7227.9|7225|126
1725481800000|2024-09-04 20:30:00|7230.4|7227.1|7233.9|7230.1|7241.9|7238.1|7229|7225.2|284
1725482100000|2024-09-04 20:35:00|7233.1|7229.3|7229.9|7226.1|7239.3|7233|7228.7|7225.9|354
1725482400000|2024-09-04 20:40:00|7229.8|7226|7235.3|7231.5|7235.5|7231.7|7227.7|7224.8|482
1725482700000|2024-09-04 20:45:00|7234.4|7231.6|7255.5|7251.7|7255.5|7252.2|7234.4|7231.4|933
1725483000000|2024-09-04 20:50:00|7255.8|7252|7267.5|7263.7|7267.5|7264.7|7255.7|7252|1051
1725483300000|2024-09-04 20:55:00|7267.4|7264.6|7264.5|7261.7|7267.6|7264.6|7257.4|7253.7|277
1725483600000|2024-09-04 21:00:00|7266.5|7258.7|7267.3|7263.5|7267.3|7263.5|7266|7258.2|113
1725483900000|2024-09-04 21:05:00|7266.8|7259|7270.4|7266.6|7270.4|7266.7|7266.8|7259|32
1725484200000|2024-09-04 21:10:00|7270.5|7266.7|7268.8|7261|7270.5|7266.7|7267.7|7260.6|4
1725484500000|2024-09-04 21:15:00|7268.2|7264.4|7266.3|7258.5|7269.5|7264.4|7264.3|7257.7|7
1725484800000|2024-09-04 21:20:00|7266.4|7258.6|7268.4|7260.6|7268.4|7260.6|7266.4|7258.6|8
1725485100000|2024-09-04 21:25:00|7268.9|7261.1|7268.4|7260.6|7268.9|7261.1|7261.4|7258.2|5
1725485400000|2024-09-04 21:30:00|7264.4|7260.2|7268.4|7260.6|7271.4|7267.6|7264.4|7260.1|8
1725485700000|2024-09-04 21:35:00|7269.1|7261.3|7268.9|7261.1|7270|7265.1|7267.9|7260.6|90
1725486000000|2024-09-04 21:40:00|7267.9|7265.1|7271.1|7263.3|7271.1|7266.7|7267.9|7263.3|6
1725486600000|2024-09-04 21:50:00|7268.3|7264.5|7269|7261.2|7269|7264.5|7268.3|7261.2|0
1725486900000|2024-09-04 21:55:00|7269.1|7261.3|7268|7260.2|7269.1|7261.3|7268|7260.2|529
1725494400000|2024-09-05 00:00:00|7269.5|7261.7|7272.8|7269|7273.8|7270.9|7265.2|7261.4|618
1725494700000|2024-09-05 00:05:00|7272.7|7268.9|7273.8|7271|7273.9|7271|7268.7|7265|100
1725495000000|2024-09-05 00:10:00|7273.9|7271.1|7273.8|7270|7275.8|7272.9|7271.8|7268.9|86
1725495300000|2024-09-05 00:15:00|7272.7|7269.9|7278.7|7274.9|7280.8|7277.9|7271.8|7268.9|97
1725495600000|2024-09-05 00:20:00|7278.8|7276|7276.8|7273|7279.7|7276|7273.8|7270.9|61
1725495900000|2024-09-05 00:25:00|7275.9|7273.1|7278.7|7275.9|7279.8|7276|7275.9|7272.9|38
1725496200000|2024-09-05 00:30:00|7278.8|7276|7287.6|7283.8|7287.8|7285|7277.8|7275|190
1725496500000|2024-09-05 00:35:00|7287.8|7284|7285.8|7283|7287.8|7285|7279.8|7277|81
1725496800000|2024-09-05 00:40:00|7285.9|7283.1|7280.8|7278|7286.8|7284|7280.6|7277|62
1725497100000|2024-09-05 00:45:00|7280.9|7277.1|7283.9|7280.1|7285.7|7282.1|7278.7|7275.9|116
1725497400000|2024-09-05 00:50:00|7283.7|7279.9|7280.7|7276.9|7287.7|7284.9|7279.7|7276.8|155
1725497700000|2024-09-05 00:55:00|7280.6|7277.8|7283.4|7280.6|7283.5|7280.6|7277.6|7273.8|161
1725498000000|2024-09-05 01:00:00|7282.6|7279.8|7290.6|7286.8|7292.7|7289.8|7279.6|7275.9|716
1725498300000|2024-09-05 01:05:00|7290.5|7287.7|7297.7|7293.9|7297.8|7294.8|7288.6|7285.8|221
1725498600000|2024-09-05 01:10:00|7296.8|7294|7296.7|7292.9|7298.8|7295|7290.6|7287|214
1725498900000|2024-09-05 01:15:00|7295.7|7292.8|7301.6|7298.8|7304.6|7301.8|7294.7|7291.9|348
1725499200000|2024-09-05 01:20:00|7301.5|7298.7|7303.6|7299.8|7307.6|7304.8|7298.6|7295.8|369
1725499500000|2024-09-05 01:25:00|7304.5|7300.8|7298.9|7295.1|7304.5|7300.9|7295.8|7293|299
1725499800000|2024-09-05 01:30:00|7298.7|7294.9|7300.7|7297.9|7303.7|7300.8|7296.7|7293|110
1725500100000|2024-09-05 01:35:00|7299.7|7296.9|7300.5|7297.7|7302.6|7299.7|7295.8|7292.9|263
1725500400000|2024-09-05 01:40:00|7301.5|7297.8|7300.3|7296.5|7302.5|7299.5|7297.5|7294.5|134
1725500700000|2024-09-05 01:45:00|7299.5|7296.7|7297.5|7294.7|7300.5|7297.7|7293.2|7289.5|89
1725501000000|2024-09-05 01:50:00|7297.3|7293.7|7290.5|7286.7|7297.6|7294.7|7287.5|7284.5|195
1725501300000|2024-09-05 01:55:00|7290.6|7286.8|7293.2|7289.4|7297.3|7294.4|7290.5|7286.7|115
1725501600000|2024-09-05 02:00:00|7293.3|7289.5|7296.3|7292.5|7300.4|7297.6|7293.2|7289.5|97
1725501900000|2024-09-05 02:05:00|7295.4|7292.6|7291.4|7287.6|7297.4|7294.5|7289.3|7286.5|325
1725502200000|2024-09-05 02:10:00|7290.6|7287.8|7288.3|7284.5|7291.3|7287.8|7287.3|7283.6|50
1725502500000|2024-09-05 02:15:00|7288.2|7285.4|7288.2|7284.4|7288.3|7285.5|7285.3|7282.4|77
1725502800000|2024-09-05 02:20:00|7287.3|7284.5|7291.2|7288.4|7292.3|7288.6|7286.3|7283.5|40
1725503100000|2024-09-05 02:25:00|7291.3|7287.5|7291.4|7288.6|7292.4|7289.5|7289.3|7286.5|42
1725503400000|2024-09-05 02:30:00|7291.3|7287.6|7294.4|7291.6|7294.5|7291.6|7289.4|7286.6|141
1725503700000|2024-09-05 02:35:00|7294.3|7290.6|7296.4|7293.6|7296.5|7293.6|7289.5|7286.6|229
1725504000000|2024-09-05 02:40:00|7296.5|7292.7|7293.5|7289.7|7296.5|7292.8|7291.4|7287.7|81
1725504300000|2024-09-05 02:45:00|7292.6|7289.8|7293.5|7290.7|7295.5|7292.7|7290.4|7287.6|67
1725504600000|2024-09-05 02:50:00|7295.2|7291.4|7295.4|7291.6|7298.5|7295.7|7294.5|7290.7|86
1725504900000|2024-09-05 02:55:00|7295.5|7291.7|7290.4|7286.6|7296.5|7293.6|7288.5|7285.7|131
1725505200000|2024-09-05 03:00:00|7290.5|7286.7|7287.6|7283.8|7290.5|7287.7|7286.4|7283.6|98
1725505500000|2024-09-05 03:05:00|7287.5|7283.7|7280.5|7277.7|7290.5|7286.7|7280.4|7277.6|191
1725505800000|2024-09-05 03:10:00|7280.4|7277.6|7278.6|7274.8|7280.4|7277.6|7276.5|7273.7|150
1725506100000|2024-09-05 03:15:00|7277.6|7274.9|7274.6|7270.8|7279.5|7275.8|7272.5|7269.7|492
1725506400000|2024-09-05 03:20:00|7274.5|7271.7|7274.6|7270.8|7274.7|7271.9|7270.7|7267|127
1725506700000|2024-09-05 03:25:00|7274.7|7270.9|7272.8|7269|7274.7|7271|7269.9|7267|150
1725507000000|2024-09-05 03:30:00|7272.7|7269.9|7275.5|7271.7|7275.6|7272.7|7272.7|7269|34
1725507300000|2024-09-05 03:35:00|7275.6|7271.8|7271.7|7267.9|7275.7|7272.9|7271.5|7267.8|39
1725507600000|2024-09-05 03:40:00|7271.6|7267.8|7272.8|7269|7273.7|7270.8|7270.7|7267.8|60
1725507900000|2024-09-05 03:45:00|7272.6|7268.8|7274.7|7270.9|7274.9|7272.1|7270.8|7268|88
1725508200000|2024-09-05 03:50:00|7274.8|7271.9|7274.8|7272|7276.6|7273|7273.8|7270.9|40
1725508500000|2024-09-05 03:55:00|7274.7|7271.9|7272.8|7270|7274.8|7271.9|7271.8|7268.9|58
1725508800000|2024-09-05 04:00:00|7273.7|7269.9|7278.9|7276.1|7278.9|7276.1|7273.7|7269.9|58
1725509100000|2024-09-05 04:05:00|7278.7|7275.9|7276.8|7274|7278.8|7275.9|7275.9|7273|40
1725509400000|2024-09-05 04:10:00|7276.9|7274.1|7281.8|7278|7281.8|7278.9|7275.9|7273|54
1725509700000|2024-09-05 04:15:00|7280.9|7278.1|7279.8|7277|7283.8|7281|7279.8|7277|75
1725510000000|2024-09-05 04:20:00|7279.7|7276.9|7286.5|7282.7|7286.6|7283.8|7279.7|7276|234
1725510300000|2024-09-05 04:25:00|7286.4|7283.6|7284.8|7281|7287.5|7283.7|7284.5|7280.8|52
1725510600000|2024-09-05 04:30:00|7284.6|7280.8|7282.6|7278.8|7285.8|7282.8|7281.6|7278|71
1725510900000|2024-09-05 04:35:00|7282.5|7278.7|7286.5|7282.7|7286.6|7283.8|7282.5|7278.7|28
1725511200000|2024-09-05 04:40:00|7286.6|7283.8|7287.7|7283.9|7289.5|7285.8|7286.6|7283.7|51
1725511500000|2024-09-05 04:45:00|7287.5|7283.7|7287.6|7284.8|7288.5|7284.8|7285.5|7281.8|71
1725511800000|2024-09-05 04:50:00|7287.5|7283.8|7285.7|7281.9|7288.5|7284.8|7284.6|7281.8|66
1725512100000|2024-09-05 04:55:00|7285.6|7282.8|7286.7|7282.9|7287.6|7283.9|7285.6|7282.7|34
1725512400000|2024-09-05 05:00:00|7286.6|7282.8|7284.6|7281.8|7286.6|7283.8|7282.5|7278.8|120
1725512700000|2024-09-05 05:05:00|7284.5|7281.7|7285.5|7281.7|7285.5|7282.6|7281.4|7277.7|156
1725513000000|2024-09-05 05:10:00|7286.4|7282.7|7286.5|7283.7|7287.5|7284.7|7284.4|7281.6|62
1725513300000|2024-09-05 05:15:00|7286.6|7283.8|7285.5|7282.7|7288.5|7285.6|7285.2|7281.6|43
1725513600000|2024-09-05 05:20:00|7285.6|7282.8|7288.4|7285.6|7289.4|7285.7|7285.6|7282.8|50
1725513900000|2024-09-05 05:25:00|7288.5|7284.7|7286.4|7283.6|7288.5|7284.8|7282.4|7279.4|75
1725514200000|2024-09-05 05:30:00|7285.4|7282.6|7285.3|7281.5|7286.5|7283.7|7282.5|7279.7|84
1725514500000|2024-09-05 05:35:00|7285.5|7281.7|7279.6|7276.8|7285.5|7282.7|7279.5|7275.8|199
1725514800000|2024-09-05 05:40:00|7278.6|7275.8|7285.6|7282.8|7285.7|7282.8|7278.6|7275.8|166
1725515100000|2024-09-05 05:45:00|7285.7|7282.9|7275.9|7272.1|7287.6|7284.7|7274.8|7271.1|243
1725515400000|2024-09-05 05:50:00|7275.8|7273|7287.7|7283.9|7287.8|7284|7273.8|7270.9|140
1725515700000|2024-09-05 05:55:00|7286.8|7284|7287.6|7283.8|7288.8|7285.1|7283.8|7280|93
1725516000000|2024-09-05 06:00:00|7287.8|7284|7288.8|7286|7288.8|7286|7279.9|7277.1|207
1725516300000|2024-09-05 06:05:00|7288|7285.2|7293.8|7291|7297.8|7294.1|7287.8|7284.9|541
1725516600000|2024-09-05 06:10:00|7293.7|7290.9|7293.5|7289.7|7294.7|7291.1|7286.8|7284|132
1725516900000|2024-09-05 06:15:00|7293.7|7289.9|7291.9|7289.1|7293.7|7290.1|7287|7284.1|232
1725517200000|2024-09-05 06:20:00|7292.8|7289|7284.8|7281|7292.8|7289|7281.9|7278.2|219
1725517500000|2024-09-05 06:25:00|7283.9|7281.1|7276|7273.2|7286.9|7283.2|7275|7272.1|216
1725517800000|2024-09-05 06:30:00|7276.9|7273.1|7286.8|7284|7288.5|7285|7276|7273.1|384
1725518100000|2024-09-05 06:35:00|7286.9|7283.1|7288.4|7285.6|7295.5|7292.6|7284.6|7281|734
1725518400000|2024-09-05 06:40:00|7288.5|7285.7|7292.5|7289.7|7296.4|7293.5|7288.5|7285.7|540
1725518700000|2024-09-05 06:45:00|7291.7|7288.9|7294.7|7291.9|7294.9|7291.9|7289.6|7286.7|304
1725519000000|2024-09-05 06:50:00|7293.7|7290.9|7287.9|7285.1|7295.7|7292.9|7287|7284.1|436
1725519300000|2024-09-05 06:55:00|7288|7285.2|7292.9|7290.1|7295.6|7292.6|7286.9|7283.9|408
1725519600000|2024-09-05 07:00:00|7292.7|7289.9|7276.8|7274|7292.7|7289.9|7276.8|7273.2|643
1725519900000|2024-09-05 07:05:00|7277|7274.2|7281.7|7278.9|7285.7|7282.8|7277|7274|821
1725520200000|2024-09-05 07:10:00|7281.6|7278.8|7296.7|7292.9|7296.7|7293.9|7279.7|7276.9|946
1725520500000|2024-09-05 07:15:00|7297.4|7294.6|7301.1|7298.3|7307.2|7303.6|7295.7|7292.9|1391
1725520800000|2024-09-05 07:20:00|7301.2|7298.4|7309|7306.2|7309.1|7306.3|7300.2|7297.4|563
1725521100000|2024-09-05 07:25:00|7309.9|7307.1|7304.1|7301.3|7310.9|7308.1|7299.2|7296.3|2196
1725521400000|2024-09-05 07:30:00|7304.2|7301.4|7301.1|7298.3|7309.1|7306.3|7301|7298.2|784
1725521700000|2024-09-05 07:35:00|7301.2|7298.4|7296.5|7292.7|7304.5|7301.5|7294|7290.2|1439
1725522000000|2024-09-05 07:40:00|7297.3|7293.7|7310.2|7307.4|7312.2|7309.3|7295.5|7292.7|970
1725522300000|2024-09-05 07:45:00|7310.1|7307.3|7306.1|7303.3|7314.1|7310.4|7302.2|7299.3|1116
1725522600000|2024-09-05 07:50:00|7306.2|7302.4|7299.4|7296.6|7306.2|7302.5|7297.3|7294.5|733
1725522900000|2024-09-05 07:55:00|7299.3|7296.5|7303.3|7299.5|7307.3|7303.5|7298.2|7294.8|690
1725523200000|2024-09-05 08:00:00|7303.4|7299.6|7298.4|7295.6|7305.4|7302.5|7296.4|7293.6|766
1725523500000|2024-09-05 08:05:00|7298.3|7295.5|7303.3|7300.5|7306.2|7302.9|7296.3|7293.5|696
1725523800000|2024-09-05 08:10:00|7303.4|7299.6|7316.2|7313.4|7317.1|7314.3|7296.4|7293.5|2337
1725524100000|2024-09-05 08:15:00|7318.8|7316|7319.1|7316.3|7321.1|7317.4|7312.8|7309|1805
1725524400000|2024-09-05 08:20:00|7318.9|7316.1|7319.2|7316.4|7327.1|7324.1|7318.1|7315.3|1520
1725524700000|2024-09-05 08:25:00|7320.2|7316.9|7319|7315.2|7327.1|7324.1|7313.2|7310.3|3477
1725525000000|2024-09-05 08:30:00|7318|7314.4|7312.4|7309.6|7318|7315.2|7307.2|7304.4|4599
1725525300000|2024-09-05 08:35:00|7312.3|7309.5|7312.4|7309.6|7315.3|7312.4|7306.4|7303.6|857
1725525600000|2024-09-05 08:40:00|7312.3|7309.5|7304.6|7301.8|7314.4|7311.6|7300.9|7298.1|1752
1725525900000|2024-09-05 08:45:00|7304.8|7302|7316.9|7313.1|7322.4|7319.6|7303.9|7301.1|2309
1725526200000|2024-09-05 08:50:00|7315.9|7312.2|7316.6|7313.8|7321.7|7318.8|7310.6|7307.7|1152
1725526500000|2024-09-05 08:55:00|7317.5|7313.7|7316.4|7313.6|7317.7|7314.8|7308.6|7305.8|725
1725526800000|2024-09-05 09:00:00|7316.5|7313.7|7333.1|7330.3|7333.1|7330.3|7316.5|7313.6|2079
1725527100000|2024-09-05 09:05:00|7333.3|7329.5|7353.6|7350.8|7353.9|7351|7331.1|7328.3|2357
1725527400000|2024-09-05 09:10:00|7353.8|7351|7344.8|7342|7354.8|7351.8|7342.9|7340|811
1725527700000|2024-09-05 09:15:00|7344.9|7342.1|7329.9|7327.1|7345.9|7343.1|7322.1|7319.3|991
1725528000000|2024-09-05 09:20:00|7330|7327.2|7325.2|7322.4|7331.1|7328.3|7322.4|7319.4|656
1725528300000|2024-09-05 09:25:00|7324.4|7321.4|7342.6|7339.8|7345.5|7342.6|7324.2|7321.4|3072
1725528600000|2024-09-05 09:30:00|7343.6|7340.8|7342.7|7339.9|7348.5|7344.9|7334.7|7331.1|1504
1725528900000|2024-09-05 09:35:00|7343.6|7339.8|7333.1|7329.3|7343.9|7340.3|7326.1|7323.3|1437
1725529200000|2024-09-05 09:40:00|7332.1|7328.3|7328|7325.2|7332.1|7329.2|7326.1|7323.3|454
1725529500000|2024-09-05 09:45:00|7328.1|7325.3|7325|7322.2|7331.2|7328.3|7311.3|7308.5|2704
1725529800000|2024-09-05 09:50:00|7325.8|7322|7319|7316.2|7327.8|7325|7318|7315|750
1725530100000|2024-09-05 09:55:00|7319.1|7315.3|7316.2|7312.4|7319.1|7316.2|7310.3|7307.4|803
1725530400000|2024-09-05 10:00:00|7316.1|7312.3|7318|7315.2|7319.1|7316.2|7312.2|7308.5|1015
1725530700000|2024-09-05 10:05:00|7319|7315.3|7316.9|7314.1|7325.1|7322.2|7315.1|7312.3|332
1725531000000|2024-09-05 10:10:00|7317.1|7314.3|7309.3|7306.5|7317.9|7314.3|7306.8|7303.7|849
1725531300000|2024-09-05 10:15:00|7309.4|7306.6|7295.4|7291.6|7310.1|7306.6|7291.5|7288.6|1332
1725531600000|2024-09-05 10:20:00|7295.5|7291.7|7290.5|7287.7|7297.7|7294.7|7290.4|7287.4|906
1725531900000|2024-09-05 10:25:00|7291.3|7288.5|7296.3|7292.5|7297.3|7294.5|7285.5|7282.6|840
1725532200000|2024-09-05 10:30:00|7295.3|7291.6|7291.4|7288.6|7302.2|7299.1|7290.4|7286.8|763
1725532500000|2024-09-05 10:35:00|7291.5|7288.7|7294.8|7292|7294.8|7292|7289.6|7286.8|282
1725532800000|2024-09-05 10:40:00|7294.6|7291.8|7309.2|7305.4|7311.2|7308.2|7294.6|7291.8|678
1725533100000|2024-09-05 10:45:00|7309|7305.2|7314.3|7310.5|7316.3|7313.4|7304.3|7300.6|308
1725533400000|2024-09-05 10:50:00|7313.4|7310.6|7313.1|7310.3|7316.3|7313.3|7309.1|7305.5|240
1725533700000|2024-09-05 10:55:00|7312.4|7309.6|7316.1|7313.3|7317.3|7313.6|7307.3|7304.3|216
1725534000000|2024-09-05 11:00:00|7316.4|7313.6|7317.4|7313.6|7320|7316.7|7310.4|7307.5|575
1725534300000|2024-09-05 11:05:00|7317.3|7313.5|7325|7321.2|7326.1|7322.5|7313.3|7309.6|919
1725534600000|2024-09-05 11:10:00|7325.1|7321.3|7310.5|7307.7|7326.1|7322.8|7309.5|7306.7|504
1725534900000|2024-09-05 11:15:00|7308.5|7305.7|7300|7296.2|7334|7330.2|7288.5|7283.2|3742
1725535200000|2024-09-05 11:20:00|7300.2|7296.4|7295.5|7291.7|7305.2|7301.4|7289.5|7286.6|2228
1725535500000|2024-09-05 11:25:00|7295.6|7291.8|7299.5|7295.7|7304.5|7301.6|7293.6|7290.7|626
1725535800000|2024-09-05 11:30:00|7299.4|7296.6|7304.3|7301.5|7304.5|7301.5|7295.7|7292.8|353
1725536100000|2024-09-05 11:35:00|7304.5|7300.7|7294.5|7291.7|7308.2|7304.5|7291.3|7288.5|387
1725536400000|2024-09-05 11:40:00|7295.5|7292.5|7299.6|7296.8|7301.2|7297.5|7294.7|7291.8|173
1725536700000|2024-09-05 11:45:00|7300.5|7296.7|7300.6|7297.8|7307.6|7304.7|7298.6|7295.8|331
1725537000000|2024-09-05 11:50:00|7300.7|7296.9|7304.2|7300.4|7305.2|7302.2|7293.6|7289.9|1004
1725537300000|2024-09-05 11:55:00|7303.2|7300.3|7303.7|7300.9|7305.1|7302.3|7298.1|7294.4|2806
1725537600000|2024-09-05 12:00:00|7302.2|7299.4|7314.3|7310.5|7315.6|7312.7|7295|7292.2|1269
1725537900000|2024-09-05 12:05:00|7312.5|7309.7|7323.3|7320.5|7331.1|7328.2|7309.5|7305.7|4376
1725538200000|2024-09-05 12:10:00|7323.2|7320.4|7331.1|7328.3|7335.2|7332.3|7322.2|7319.3|1203
1725538500000|2024-09-05 12:15:00|7331.2|7327.4|7310.6|7307.8|7332|7328.2|7309.5|7306.7|1592
1725538800000|2024-09-05 12:20:00|7311.4|7307.6|7323.2|7320.4|7325.3|7322.5|7307.4|7303.8|859
1725539100000|2024-09-05 12:25:00|7323.3|7320.5|7331.4|7328.6|7332.3|7329.4|7316.4|7313.5|626
1725539400000|2024-09-05 12:30:00|7332.3|7328.5|7329.7|7326.9|7339.4|7336.6|7327.7|7324.8|919
1725539700000|2024-09-05 12:35:00|7329.6|7326.8|7319.7|7316.9|7334.6|7331.8|7316.9|7314|1357
1725540000000|2024-09-05 12:40:00|7319.6|7316.8|7317.7|7314.9|7322.7|7319.9|7313.7|7310.7|791
1725540300000|2024-09-05 12:45:00|7318.4|7315.6|7324.4|7321.6|7329.3|7326.4|7318.4|7315.6|580
1725540600000|2024-09-05 12:50:00|7323.7|7320.9|7324.4|7321.6|7332.5|7329.5|7323.3|7319.6|1023
1725540900000|2024-09-05 12:55:00|7324.5|7321.7|7321.4|7318.6|7333.3|7330.5|7321.3|7318.5|1128
1725541200000|2024-09-05 13:00:00|7321.3|7318.5|7313.2|7310.4|7329.3|7326.4|7310.2|7307.4|1309
1725541500000|2024-09-05 13:05:00|7313.3|7310.5|7331.2|7328.4|7342.9|7339.2|7312.2|7308.5|1963
1725541800000|2024-09-05 13:10:00|7332|7327.4|7317.4|7314.6|7332|7328.4|7316.1|7313.3|967
1725542100000|2024-09-05 13:15:00|7317.3|7314.5|7321.8|7319|7332.9|7330.1|7317|7314.1|751
1725542400000|2024-09-05 13:20:00|7321.9|7319.1|7325.3|7321.5|7330|7326.3|7320.9|7317.1|952
1725542700000|2024-09-05 13:25:00|7325.1|7322.3|7336.5|7333.7|7348.5|7345.2|7322.3|7319.3|4211
1725543000000|2024-09-05 13:30:00|7335.6|7332.8|7330.5|7326.7|7340.9|7337.6|7326.6|7323.8|1847
1725543300000|2024-09-05 13:35:00|7329.8|7327.7|7310.1|7307.3|7333.4|7330.1|7310|7306.3|1840
1725543600000|2024-09-05 13:40:00|7311|7307.2|7306.9|7304.1|7315.9|7312.2|7303.9|7301.1|1195
1725543900000|2024-09-05 13:45:00|7307.9|7303.1|7299.7|7296.9|7307.9|7305.1|7291.7|7288.9|1971
1725544200000|2024-09-05 13:50:00|7300.5|7297.7|7287.5|7284.7|7305.6|7302.3|7282.6|7279.7|3977
1725544500000|2024-09-05 13:55:00|7287.6|7283.8|7320.6|7316.8|7323.9|7320.9|7276.8|7273.9|9966
1725544800000|2024-09-05 14:00:00|7320.2|7316.4|7337.7|7333.9|7387.6|7384.8|7319.6|7315.9|12710
1725545100000|2024-09-05 14:05:00|7338|7334.2|7369.5|7366.7|7369.7|7366.8|7332.1|7329.2|2734
1725545400000|2024-09-05 14:10:00|7369.6|7366.8|7349.8|7347|7375.3|7371.8|7343.8|7340.3|3384
1725545700000|2024-09-05 14:15:00|7350.7|7346.9|7335.2|7331.4|7350.7|7347|7329.3|7326.4|1469
1725546000000|2024-09-05 14:20:00|7335.3|7331.5|7352.4|7349.6|7362.3|7359.5|7334.4|7330.6|2997
1725546300000|2024-09-05 14:25:00|7352.3|7349.5|7353.4|7350.6|7357.4|7354.5|7344.6|7341.6|1877
1725546600000|2024-09-05 14:30:00|7353.6|7350.8|7370.8|7368|7372.8|7370|7351.6|7348.6|2929
1725546900000|2024-09-05 14:35:00|7370.9|7368.1|7391.1|7388.3|7395.6|7392.6|7369.9|7367.1|4464
1725547200000|2024-09-05 14:40:00|7391.3|7388.5|7384.4|7380.6|7395.4|7392.6|7382.3|7378.6|2439
1725547500000|2024-09-05 14:45:00|7384.3|7381.5|7394.1|7390.3|7407.1|7404.3|7384.3|7380.6|4878
1725547800000|2024-09-05 14:50:00|7394.2|7390.4|7386.4|7383.6|7394.2|7391.3|7379.3|7375.7|1184
1725548100000|2024-09-05 14:55:00|7386.3|7383.5|7383|7379.2|7388.5|7385.7|7369.7|7366|2891
1725548400000|2024-09-05 15:00:00|7382.9|7379.1|7374|7370.2|7395.3|7391.5|7356|7352.4|9734
1725548700000|2024-09-05 15:05:00|7373.2|7370.4|7352.4|7348.6|7377|7374.2|7351.4|7348.5|2941
1725549000000|2024-09-05 15:10:00|7351.5|7348.7|7358.1|7355.3|7374.1|7371.3|7351.3|7348.3|1930
1725549300000|2024-09-05 15:15:00|7358.3|7355.5|7351.3|7348.5|7358.3|7355.5|7339.8|7336.7|3618
1725549600000|2024-09-05 15:20:00|7351.4|7348.6|7325.8|7322|7359.4|7356.6|7322.8|7319.8|3733
1725549900000|2024-09-05 15:25:00|7325.6|7322.8|7307|7304.2|7337.7|7334.9|7306.1|7302.3|8571
1725550200000|2024-09-05 15:30:00|7306.1|7303.3|7309.6|7306.8|7331.9|7328.1|7306.1|7303.2|6752
1725550500000|2024-09-05 15:35:00|7310.6|7307.8|7303.7|7299.9|7319.2|7315.7|7296.7|7293.8|3115
1725550800000|2024-09-05 15:40:00|7302.9|7300.1|7299.3|7295.5|7311.8|7308.2|7281.7|7278.8|8144
1725551100000|2024-09-05 15:45:00|7299.2|7295.4|7310.5|7307.7|7316.2|7313.3|7292.2|7289.3|4091
1725551400000|2024-09-05 15:50:00|7311.3|7307.5|7303.5|7300.7|7315.5|7312.7|7296.5|7293.7|4039
1725551700000|2024-09-05 15:55:00|7303.3|7300.5|7288.6|7284.8|7319.2|7315.9|7287.1|7283.7|1940
1725552000000|2024-09-05 16:00:00|7288.3|7284.5|7287.3|7284.5|7292.3|7289.5|7280.7|7277.8|1545
1725552300000|2024-09-05 16:05:00|7288.2|7284.4|7259.6|7255.8|7292.3|7288.7|7256.7|7253.8|2920
1725552600000|2024-09-05 16:10:00|7259.4|7256.6|7244.6|7240.8|7263.4|7259.8|7238.6|7235.8|3739
1725552900000|2024-09-05 16:15:00|7244.4|7240.6|7271.2|7268.4|7273.2|7270.1|7243.6|7240.6|1962
1725553200000|2024-09-05 16:20:00|7271.1|7268.3|7281.1|7277.3|7286.9|7283.6|7267.1|7264.3|1644
1725553500000|2024-09-05 16:25:00|7280.9|7278.1|7296.8|7293|7306.8|7303|7280.1|7276.3|2610
1725553800000|2024-09-05 16:30:00|7296.9|7293.1|7291.8|7289|7296.9|7293.1|7286.1|7283.1|417
1725554100000|2024-09-05 16:35:00|7291.9|7289.1|7283.7|7280.9|7292.9|7289.1|7281.9|7279|680
1725554400000|2024-09-05 16:40:00|7283.8|7280|7270|7267.2|7286.9|7283.9|7270|7266.2|1227
1725554700000|2024-09-05 16:45:00|7270.2|7266.4|7264.2|7261.4|7275|7271.4|7256.4|7253.5|1231
1725555000000|2024-09-05 16:50:00|7264.3|7261.5|7268.9|7266.1|7276.2|7273.2|7264.2|7261.2|632
1725555300000|2024-09-05 16:55:00|7269|7266.2|7272|7269.2|7280.2|7277.2|7267|7264.2|1243
1725555600000|2024-09-05 17:00:00|7272.2|7269.4|7264.4|7261.6|7273|7270.1|7261.4|7258.5|1175
1725555900000|2024-09-05 17:05:00|7264.3|7261.5|7265.1|7261.3|7266.1|7263.3|7258.4|7255.5|673
1725556200000|2024-09-05 17:10:00|7264.3|7261.5|7257.1|7253.3|7270.4|7267.3|7257.1|7253.3|694
1725556500000|2024-09-05 17:15:00|7257.3|7254.3|7258.3|7255.5|7261.3|7258.3|7243.4|7240.5|1296
1725556800000|2024-09-05 17:20:00|7259.1|7255.3|7251.3|7247.5|7263|7260.2|7249.1|7246.3|1246
1725557100000|2024-09-05 17:25:00|7251.1|7248.3|7247.3|7243.5|7254.4|7251.5|7244.3|7241.5|1385
1725557400000|2024-09-05 17:30:00|7246.4|7243.6|7244.2|7241.4|7248.4|7245.5|7239.4|7236.5|1118
1725557700000|2024-09-05 17:35:00|7244.4|7241.6|7244.2|7240.4|7250.2|7246.6|7241.1|7237.4|618
1725558000000|2024-09-05 17:40:00|7243.2|7240.6|7244.5|7240.7|7247.2|7244.3|7241.5|7238.6|830
1725558300000|2024-09-05 17:45:00|7243.5|7239.8|7246.6|7242.8|7252.6|7248.9|7229.9|7226.9|4172
1725558600000|2024-09-05 17:50:00|7246.5|7242.7|7237.9|7235.1|7250.7|7247.8|7237.9|7234.9|1304
1725558900000|2024-09-05 17:55:00|7237.7|7234.9|7237.9|7235.1|7243.6|7239.9|7235.9|7233.1|900
1725559200000|2024-09-05 18:00:00|7237.6|7234.8|7247.9|7245.1|7248.7|7245.8|7235.6|7231.9|785
1725559500000|2024-09-05 18:05:00|7247.7|7244.9|7247.7|7244.9|7252.7|7249.8|7241.7|7238.1|1047
1725559800000|2024-09-05 18:10:00|7249.6|7246.8|7240.8|7238|7249.7|7246.8|7237.8|7235|1833
1725560100000|2024-09-05 18:15:00|7241.7|7237.9|7248|7244.2|7258.7|7254.9|7240.7|7237.9|1760
1725560400000|2024-09-05 18:20:00|7247.1|7244.3|7266.7|7263.9|7270.6|7267|7246.1|7243.2|1955
1725560700000|2024-09-05 18:25:00|7267.6|7263.8|7261|7258.2|7275.6|7272.8|7251.8|7249|5786
1725561000000|2024-09-05 18:30:00|7260.2|7257.4|7270|7266.2|7270.3|7267.2|7259.1|7256.2|1750
1725561300000|2024-09-05 18:35:00|7269.1|7266.3|7267|7264.2|7271.1|7268.3|7266|7262.2|370
1725561600000|2024-09-05 18:40:00|7267.1|7264.3|7266.9|7263.1|7269.9|7267.1|7265.8|7263|359
1725561900000|2024-09-05 18:45:00|7266.8|7264|7274.1|7270.3|7275.2|7272.3|7266.8|7263.1|376
1725562200000|2024-09-05 18:50:00|7273.1|7270.1|7278.8|7276|7278.9|7276.1|7272.9|7269.3|383
1725562500000|2024-09-05 18:55:00|7279.8|7275|7274.8|7271|7279.9|7276.8|7274.7|7270.9|396
1725562800000|2024-09-05 19:00:00|7274.7|7271.9|7273.8|7271|7276.9|7274|7273.8|7270.1|221
1725563100000|2024-09-05 19:05:00|7273.9|7271.1|7271.8|7269|7274.9|7272.1|7270.9|7267.3|340
1725563400000|2024-09-05 19:10:00|7271.9|7269.1|7275.7|7272.9|7276.8|7273.1|7270.8|7267|212
1725563700000|2024-09-05 19:15:00|7275.8|7273|7274.9|7271.1|7278.8|7275.1|7271|7268.1|544
1725564000000|2024-09-05 19:20:00|7274|7271.2|7277.9|7274.1|7277.9|7275.1|7273.9|7271.1|123
1725564300000|2024-09-05 19:25:00|7277|7275.1|7273.9|7270.1|7277.8|7275.1|7273.7|7270.1|137
1725564600000|2024-09-05 19:30:00|7274|7270.2|7274.2|7270.4|7276|7273.2|7272.9|7269.2|250
1725564900000|2024-09-05 19:35:00|7274|7270.2|7269.2|7265.4|7274|7270.4|7268.2|7265.4|1363
1725565200000|2024-09-05 19:40:00|7269|7266.2|7264.4|7260.6|7270.2|7267.2|7263.4|7260.5|424
1725565500000|2024-09-05 19:45:00|7263.4|7260.7|7263.4|7259.6|7266.4|7263.5|7261.4|7257.7|645
1725565800000|2024-09-05 19:50:00|7262.5|7260.6|7259.5|7255.7|7263.4|7260.6|7259.4|7255.6|174
1725566100000|2024-09-05 19:55:00|7258.5|7256.6|7261.5|7257.7|7262.5|7259.7|7257.4|7254.6|310
1725566400000|2024-09-05 20:00:00|7261.4|7258.6|7261.4|7257.6|7263.5|7260.7|7260.5|7257.6|49
1725566700000|2024-09-05 20:05:00|7260.6|7256.8|7255.3|7251.5|7261.3|7257.6|7254.4|7251.5|139
1725567000000|2024-09-05 20:10:00|7255.4|7251.6|7256.5|7253.7|7259.3|7255.6|7254.5|7251.6|55
1725567300000|2024-09-05 20:15:00|7257.4|7253.6|7259.3|7256.5|7260.4|7257.5|7256.5|7253.6|111
1725567600000|2024-09-05 20:20:00|7260.3|7257.3|7261.2|7257.4|7263.1|7260.3|7260.1|7257.3|140
1725567900000|2024-09-05 20:25:00|7260.2|7256.4|7261.2|7258.4|7262.1|7258.4|7259.1|7256.2|39
1725568200000|2024-09-05 20:30:00|7262.1|7258.3|7260.2|7256.4|7262.2|7259.4|7259.1|7255.4|179
1725568500000|2024-09-05 20:35:00|7259.4|7256.6|7262.2|7259.4|7264.2|7261.4|7259.2|7256.3|108
1725568800000|2024-09-05 20:40:00|7262.1|7258.4|7269.2|7266.4|7270.2|7266.6|7262.1|7258.4|112
1725569100000|2024-09-05 20:45:00|7269.1|7266.3|7272.2|7269.4|7275.2|7271.4|7268.2|7265.4|103
1725569400000|2024-09-05 20:50:00|7271.2|7268.4|7275.1|7271.3|7276|7272.3|7271.1|7267.4|71
1725569700000|2024-09-05 20:55:00|7274.2|7271.4|7272.1|7269.3|7276.2|7272.6|7272.1|7269.3|187
1725570000000|2024-09-05 21:00:00|7273|7269.2|7277|7273.2|7279.2|7273.9|7272.6|7266.3|3
1725570300000|2024-09-05 21:05:00|7277.1|7273.3|7277.1|7273.3|7277.1|7273.3|7277.1|7273.3|0
1725570600000|2024-09-05 21:10:00|7280.1|7272.3|7279.1|7275.3|7280.1|7275.3|7279.1|7272.3|3
1725570900000|2024-09-05 21:15:00|7281.1|7277.3|7280|7277.2|7281.1|7278.3|7280|7277.2|21
1725571200000|2024-09-05 21:20:00|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|0
1725571500000|2024-09-05 21:25:00|7280.7|7277.9|7281.2|7277.4|7281.9|7279.1|7280.7|7277.4|25
1725571800000|2024-09-05 21:30:00|7281.1|7278.3|7280.2|7277.4|7281.2|7278.4|7280.2|7277.4|105
1725572100000|2024-09-05 21:35:00|7280.1|7277.3|7281.1|7277.3|7281.1|7277.3|7280.1|7277.3|9
1725572400000|2024-09-05 21:40:00|7281.2|7277.4|7280.1|7277.3|7281.2|7277.4|7280.1|7277.3|11
1725572700000|2024-09-05 21:45:00|7280.2|7276.4|7279.1|7275.3|7280.3|7276.4|7279.1|7272.5|26
1725573000000|2024-09-05 21:50:00|7278.7|7276.3|7280.1|7272.3|7280.1|7276.3|7277.7|7271.6|1
1725573300000|2024-09-05 21:55:00|7278.4|7274.6|7278.4|7274.6|7279|7275.2|7278.4|7274.6|1
1725580800000|2024-09-06 00:00:00|7277.3|7269.5|7280.8|7277|7281|7278|7272|7268.3|156
1725581100000|2024-09-06 00:05:00|7281|7277.2|7280.9|7278.1|7283.8|7281|7279|7276.2|299
1725581400000|2024-09-06 00:10:00|7280.2|7277.1|7279.9|7276.1|7281.9|7278.3|7278.1|7275.3|83
1725581700000|2024-09-06 00:15:00|7279.1|7276.3|7274.1|7270.3|7280.8|7277.1|7273.2|7270.3|110
1725582000000|2024-09-06 00:20:00|7274.9|7271.3|7268.1|7264.3|7275.1|7271.3|7267.9|7264.3|43
1725582300000|2024-09-06 00:25:00|7268.8|7265|7273.1|7269.3|7277.1|7273.3|7267.9|7264.3|115
1725582600000|2024-09-06 00:30:00|7272.9|7270.1|7271.9|7268.1|7274.9|7271.3|7271.9|7268.1|10
1725582900000|2024-09-06 00:35:00|7272.1|7268.3|7268.1|7264.3|7272.1|7269.1|7264.1|7260.3|51
1725583200000|2024-09-06 00:40:00|7269.1|7265.3|7272.9|7269.1|7272.9|7270.1|7269.1|7265.3|22
1725583500000|2024-09-06 00:45:00|7272.1|7269.3|7268.2|7264.4|7272.1|7269.3|7267.2|7264.2|154
1725583800000|2024-09-06 00:50:00|7268|7264.2|7272|7269.2|7272.2|7269.2|7268|7264.2|32
1725584100000|2024-09-06 00:55:00|7271.2|7268.2|7272.9|7270.1|7274|7271.1|7268.2|7265.4|223
1725584400000|2024-09-06 01:00:00|7273|7269.2|7275|7272.2|7277.9|7274.2|7267.9|7265|349
1725584700000|2024-09-06 01:05:00|7275.2|7271.4|7268.9|7265.1|7276|7272.2|7267.8|7264.1|119
1725585000000|2024-09-06 01:10:00|7268.2|7264.4|7273.9|7270.1|7276|7273|7267.9|7264.1|103
1725585300000|2024-09-06 01:15:00|7274|7270.2|7274.8|7271|7277.9|7275.1|7272.8|7269.1|60
1725585600000|2024-09-06 01:20:00|7273.6|7270.8|7272.8|7269|7275.8|7272.1|7270.6|7267|84
1725585900000|2024-09-06 01:25:00|7271.9|7269.1|7270.8|7268|7272.8|7270|7268.8|7265|72
1725586200000|2024-09-06 01:30:00|7270.9|7267.1|7263.6|7260.8|7270.9|7268|7262.6|7259|136
1725586500000|2024-09-06 01:35:00|7263.8|7260|7269.7|7265.9|7272.6|7269.8|7262.6|7259.7|87
1725586800000|2024-09-06 01:40:00|7268.9|7266.1|7283.6|7280.8|7283.7|7280.8|7264.6|7261.8|88
1725587100000|2024-09-06 01:45:00|7283.7|7279.9|7282.6|7278.8|7288.5|7284.8|7281.6|7277.9|68
1725587400000|2024-09-06 01:50:00|7282.5|7278.7|7282.7|7279.9|7286.6|7283.7|7281.5|7277.9|93
1725587700000|2024-09-06 01:55:00|7282|7279.2|7277.9|7274.1|7283.5|7279.8|7276.6|7272.9|578
1725588000000|2024-09-06 02:00:00|7278.6|7274.8|7280.9|7278.1|7283|7280.1|7276|7273.1|80
1725588300000|2024-09-06 02:05:00|7280|7277.2|7279|7275.2|7281|7278.2|7276|7273.2|52
1725588600000|2024-09-06 02:10:00|7278.1|7275.3|7269|7266.2|7278.1|7275.3|7267|7264.1|65
1725588900000|2024-09-06 02:15:00|7270|7266.9|7280|7277.2|7282|7278.3|7269|7266.9|50
1725589200000|2024-09-06 02:20:00|7279|7276.2|7273.4|7270.6|7280|7276.3|7273|7269.3|14
1725589500000|2024-09-06 02:25:00|7274.1|7271.3|7274.1|7270.3|7277.1|7273.4|7273.2|7270.3|25
1725589800000|2024-09-06 02:30:00|7274|7271.2|7271.1|7267.3|7275.2|7272.3|7271.1|7267.3|35
1725590100000|2024-09-06 02:35:00|7270.2|7267.4|7268|7264.2|7273.1|7269.3|7267|7263.3|126
1725590400000|2024-09-06 02:40:00|7268.1|7264.3|7269.1|7266.3|7271.2|7268.4|7268|7264.3|66
1725590700000|2024-09-06 02:45:00|7269.2|7266.4|7264|7261.2|7271.1|7268.3|7262|7259.2|204
1725591000000|2024-09-06 02:50:00|7263|7260.2|7266.8|7263|7267|7264|7261|7258|81
1725591300000|2024-09-06 02:55:00|7267|7263.2|7272.9|7270.1|7276|7273|7266.8|7263.2|41
1725591600000|2024-09-06 03:00:00|7272.2|7269.4|7271.8|7269|7274.8|7271.1|7268.9|7266|32
1725591900000|2024-09-06 03:05:00|7271.9|7268.1|7269.9|7267.1|7272.8|7269.1|7267.8|7264.9|25
1725592200000|2024-09-06 03:10:00|7269.8|7267|7267.8|7264|7270.8|7268|7265.8|7262.1|27
1725592500000|2024-09-06 03:15:00|7266.9|7264.1|7265.8|7262|7268.8|7266|7263.7|7260|63
1725592800000|2024-09-06 03:20:00|7264.9|7262.1|7262.8|7260|7267.9|7264.1|7261.8|7258.9|44
1725593100000|2024-09-06 03:25:00|7262.7|7259|7259.9|7257.1|7263.8|7260.1|7258.8|7256|118
1725593400000|2024-09-06 03:30:00|7259.8|7257|7266.8|7263|7268.8|7265.9|7259.8|7257|79
1725593700000|2024-09-06 03:35:00|7266.7|7264|7267.7|7263.9|7267.8|7264.9|7265.7|7262|22
1725594000000|2024-09-06 03:40:00|7266.7|7263|7260.6|7256.8|7267.7|7264|7259.6|7256.8|216
1725594300000|2024-09-06 03:45:00|7259.6|7256.7|7257.5|7253.7|7259.8|7256.8|7255.5|7252.7|75
1725594600000|2024-09-06 03:50:00|7257.6|7253.8|7263.5|7260.7|7264.5|7260.8|7257.5|7253.8|103
1725594900000|2024-09-06 03:55:00|7263.4|7260.6|7262.6|7258.8|7263.6|7260.7|7261.5|7258|74
1725595200000|2024-09-06 04:00:00|7262.5|7258.7|7257.4|7254.6|7262.6|7259.6|7257.4|7253.7|41
1725595500000|2024-09-06 04:05:00|7257.5|7254.7|7259.6|7256.8|7259.6|7256.8|7256.5|7252.8|25
1725595800000|2024-09-06 04:10:00|7259.5|7256.7|7261.6|7258.8|7261.6|7258.8|7257.6|7254.7|46
1725596100000|2024-09-06 04:15:00|7261.5|7257.7|7263.5|7260.7|7263.6|7260.8|7260.5|7256.8|29
1725596400000|2024-09-06 04:20:00|7263.6|7260.8|7260.6|7256.8|7263.6|7260.8|7260.5|7256.7|20
1725596700000|2024-09-06 04:25:00|7260.5|7256.7|7261.5|7257.7|7261.6|7258.8|7259.5|7255.8|28
1725597000000|2024-09-06 04:30:00|7261.3|7258.5|7261.3|7257.5|7262.5|7258.7|7259.5|7256.5|46
1725597300000|2024-09-06 04:35:00|7261.5|7258.5|7265.3|7261.5|7265.3|7261.5|7260.3|7257.5|14
1725597600000|2024-09-06 04:40:00|7265.5|7261.7|7267.5|7263.7|7267.5|7263.7|7264.3|7260.7|15
1725597900000|2024-09-06 04:45:00|7266.5|7263.5|7269.3|7266.5|7269.5|7266.5|7266.5|7263.5|12
1725598200000|2024-09-06 04:50:00|7269.5|7265.7|7272.3|7268.5|7272.3|7268.7|7268.3|7264.5|19
1725598500000|2024-09-06 04:55:00|7272.5|7268.7|7273.3|7270.5|7275.5|7271.7|7272.3|7268.5|22
1725598800000|2024-09-06 05:00:00|7274.2|7270.4|7275.5|7272.7|7275.5|7272.7|7273.3|7269.5|29
1725599100000|2024-09-06 05:05:00|7275.3|7272.5|7271.3|7268.5|7275.5|7272.5|7271.3|7267.7|41
1725599400000|2024-09-06 05:10:00|7271.4|7267.6|7271.6|7268.8|7272.4|7268.8|7269.2|7265.5|145
1725599700000|2024-09-06 05:15:00|7272.3|7269.5|7269.6|7266.8|7272.6|7269.8|7268.6|7265.6|66
1725600000000|2024-09-06 05:20:00|7270.3|7267.5|7269.6|7265.8|7271.4|7268.6|7267.4|7263.6|50
1725600300000|2024-09-06 05:25:00|7268.6|7265.5|7272.9|7269.1|7276|7272.2|7268.6|7265.5|575
1725600600000|2024-09-06 05:30:00|7273|7269.2|7264.4|7260.6|7274|7270.2|7263.3|7260.4|161
1725600900000|2024-09-06 05:35:00|7264.3|7260.5|7253.3|7249.5|7265.2|7261.5|7252.3|7249.4|217
1725601200000|2024-09-06 05:40:00|7253.2|7250.4|7256.2|7253.4|7259.2|7256.2|7252.2|7249.4|128
1725601500000|2024-09-06 05:45:00|7257.2|7253.5|7264.2|7260.4|7264.2|7261.2|7256|7252.4|45
1725601800000|2024-09-06 05:50:00|7263.3|7260.5|7264.1|7261.3|7269.1|7266.2|7263|7259.3|87
1725602100000|2024-09-06 05:55:00|7264.4|7261.6|7275|7271.2|7275.9|7272.1|7263.1|7260.3|492
1725602400000|2024-09-06 06:00:00|7274.1|7271.3|7281|7277.2|7283|7280.1|7274|7271.2|203
1725602700000|2024-09-06 06:05:00|7280.9|7278.1|7280|7277.2|7282|7279.2|7275|7272.1|138
1725603000000|2024-09-06 06:10:00|7279|7276.2|7281|7277.2|7282|7279.2|7277|7274.1|241
1725603300000|2024-09-06 06:15:00|7281.1|7278.2|7286.9|7283.1|7287|7283.2|7279|7276.1|239
1725603600000|2024-09-06 06:20:00|7286.7|7283.9|7296.9|7293.1|7298.9|7295.1|7283|7280.2|1002
1725603900000|2024-09-06 06:25:00|7296|7293.2|7289|7286.2|7298.7|7295.8|7288|7285.2|669
1725604200000|2024-09-06 06:30:00|7288.8|7286|7285.8|7282|7289.1|7286.2|7281.8|7279|281
1725604500000|2024-09-06 06:35:00|7285|7282.2|7292.7|7289.9|7292.8|7290|7284.8|7281|387
1725604800000|2024-09-06 06:40:00|7292.8|7289|7294.7|7291.9|7295.8|7292.9|7291.7|7288.9|231
1725605100000|2024-09-06 06:45:00|7294.8|7292|7300.8|7297|7301|7298|7294.7|7291.9|680
1725605400000|2024-09-06 06:50:00|7299.8|7296|7297|7294.2|7300.1|7296.9|7295.7|7292|265
1725605700000|2024-09-06 06:55:00|7296.8|7294|7309.4|7306.6|7310.3|7307.4|7294|7291|783
1725606000000|2024-09-06 07:00:00|7309.2|7306.4|7297.6|7294.8|7309.3|7306.5|7296.4|7293.5|891
1725606300000|2024-09-06 07:05:00|7297.4|7294.6|7285|7282.2|7297.6|7294.6|7285|7282.2|1538
1725606600000|2024-09-06 07:10:00|7284|7281.2|7284.7|7281.9|7291.7|7288.7|7281.8|7277.9|1431
1725606900000|2024-09-06 07:15:00|7283.8|7280.9|7280.8|7278|7286.8|7284|7276.9|7274|639
1725607200000|2024-09-06 07:20:00|7279.9|7277|7286.7|7283.9|7286.7|7283.9|7276.7|7273|725
1725607500000|2024-09-06 07:25:00|7286.5|7283.7|7297.4|7294.6|7298.7|7295.7|7286.5|7283.7|876
1725607800000|2024-09-06 07:30:00|7296.7|7293.9|7290.3|7287.5|7296.7|7293.9|7287.3|7284.5|1739
1725608100000|2024-09-06 07:35:00|7290.4|7287.6|7291.5|7288.7|7292.7|7289.7|7285.5|7282|1244
1725608400000|2024-09-06 07:40:00|7291.7|7288.9|7291.9|7288.1|7307.7|7304.7|7283.8|7281|1094
1725608700000|2024-09-06 07:45:00|7291.8|7288|7298.4|7295.6|7303.1|7299.3|7290.4|7286.8|1641
1725609000000|2024-09-06 07:50:00|7298.1|7295.3|7298.2|7294.4|7301.4|7298.4|7290.2|7287.4|1761
1725609300000|2024-09-06 07:55:00|7297.2|7293.6|7300.4|7297.6|7301.4|7298.4|7292.4|7289.6|770
1725609600000|2024-09-06 08:00:00|7299.8|7296|7310.2|7307.4|7315.5|7312.6|7296.4|7293.6|1689
1725609900000|2024-09-06 08:05:00|7310.4|7307.6|7312.2|7309.4|7314.2|7310.6|7307.4|7304.2|809
1725610200000|2024-09-06 08:10:00|7312.1|7309.3|7304.9|7302.1|7315.4|7311.7|7303.5|7299.7|1673
1725610500000|2024-09-06 08:15:00|7302.8|7300|7295.9|7292.1|7309.6|7306.7|7292.6|7289.8|1708
1725610800000|2024-09-06 08:20:00|7295.8|7292|7302.5|7298.7|7302.8|7299.8|7292.9|7290|1010
1725611100000|2024-09-06 08:25:00|7301.6|7298.8|7302.1|7298.3|7302.2|7298.8|7286.9|7284.1|5037
1725611400000|2024-09-06 08:30:00|7301.2|7298.4|7293.9|7291.1|7312.1|7309.3|7293.9|7291.1|4722
1725611700000|2024-09-06 08:35:00|7294.1|7291.3|7264.3|7260.5|7297.1|7293.3|7261.4|7258.6|3865
1725612000000|2024-09-06 08:40:00|7263.3|7259.5|7249.5|7245.7|7268.3|7265.3|7243.7|7240.7|3930
1725612300000|2024-09-06 08:45:00|7249.4|7245.6|7275.9|7272.1|7276.1|7273.2|7241|7238|3744
1725612600000|2024-09-06 08:50:00|7276|7272.2|7260.4|7256.6|7276|7273.2|7257.4|7254.2|1508
1725612900000|2024-09-06 08:55:00|7259.5|7256.7|7265.3|7261.5|7266.5|7263.6|7259.5|7256.7|982
1725613200000|2024-09-06 09:00:00|7266.1|7262.5|7260.4|7257.6|7268.3|7265.5|7255.5|7252.6|894
1725613500000|2024-09-06 09:05:00|7261.1|7258.3|7270.3|7266.5|7270.4|7267.3|7258.4|7255.6|2218
1725613800000|2024-09-06 09:10:00|7269.3|7266.3|7264.4|7261.6|7270.3|7267.5|7252.5|7249.4|1233
1725614100000|2024-09-06 09:15:00|7264.3|7261.5|7265.1|7261.3|7273.1|7270.3|7263.3|7259.5|1243
1725614400000|2024-09-06 09:20:00|7266.1|7262.3|7264.2|7261.4|7267.4|7264.4|7256.2|7253.4|1434
1725614700000|2024-09-06 09:25:00|7264.1|7261.3|7266.2|7262.4|7271.2|7268.3|7263.2|7260.3|437
1725615000000|2024-09-06 09:30:00|7265.2|7262.3|7263.4|7259.6|7268.4|7265.4|7258.2|7254.6|637
1725615300000|2024-09-06 09:35:00|7263.2|7260.4|7271|7267.2|7281|7277.3|7261.4|7258.6|890
1725615600000|2024-09-06 09:40:00|7271.1|7267.3|7271|7268.2|7272|7268.3|7265.1|7261.8|497
1725615900000|2024-09-06 09:45:00|7270.2|7267.4|7279.1|7276.3|7279.8|7276.3|7270|7267|1392
1725616200000|2024-09-06 09:50:00|7279.8|7277|7289.7|7286.9|7292.8|7290|7279.8|7276.2|1808
1725616500000|2024-09-06 09:55:00|7291.4|7288.6|7301.4|7297.6|7302.4|7299.5|7290.5|7287.6|653
1725616800000|2024-09-06 10:00:00|7300.4|7297.5|7300|7297.2|7310.3|7307.5|7300|7296.3|1214
1725617100000|2024-09-06 10:05:00|7300.3|7297.5|7292.1|7289.3|7305.1|7301.5|7292.1|7288.5|2314
1725617400000|2024-09-06 10:10:00|7292.3|7289.5|7297.1|7294.3|7299.1|7295.5|7291.3|7288.5|229
1725617700000|2024-09-06 10:15:00|7298.1|7294.5|7298.4|7294.6|7300.1|7297|7294.2|7290.9|408
1725618000000|2024-09-06 10:20:00|7298.2|7294.4|7299.2|7296.4|7302.1|7298.4|7294.1|7290.3|599
1725618300000|2024-09-06 10:25:00|7299.1|7296.3|7296.2|7293.4|7302.1|7298.4|7294.2|7291.3|388
1725618600000|2024-09-06 10:30:00|7295.5|7292.7|7281.5|7277.7|7296.1|7292.7|7277.5|7274.7|1469
1725618900000|2024-09-06 10:35:00|7280.5|7276.7|7272.5|7268.7|7281.4|7278.6|7270.6|7267.2|503
1725619200000|2024-09-06 10:40:00|7273.4|7269.7|7265|7262.2|7273.5|7270.6|7261.8|7259|852
1725619500000|2024-09-06 10:45:00|7265.9|7262.1|7269|7266.2|7272.8|7269|7259.9|7257.1|1332
1725619800000|2024-09-06 10:50:00|7268.8|7266|7264.9|7261.1|7275.8|7272|7263.4|7260.1|437
1725620100000|2024-09-06 10:55:00|7264.8|7261|7256.9|7254.1|7269.6|7266.7|7256.8|7254|539
1725620400000|2024-09-06 11:00:00|7257.2|7254.4|7281.2|7277.4|7281.3|7278.5|7253.8|7251|755
1725620700000|2024-09-06 11:05:00|7281.3|7278.5|7273.5|7269.7|7288.2|7285.4|7271.5|7268.5|797
1725621000000|2024-09-06 11:10:00|7273.6|7270.7|7272.6|7269.8|7276.5|7273.7|7271.5|7268.7|376
1725621300000|2024-09-06 11:15:00|7273.6|7270.8|7290.3|7287.5|7293.3|7290.4|7271.6|7268.7|504
1725621600000|2024-09-06 11:20:00|7289.5|7286.7|7285.5|7282.7|7291.5|7287.8|7284.3|7280.7|403
1725621900000|2024-09-06 11:25:00|7285.6|7282.8|7286.6|7282.8|7291.6|7287.9|7284.6|7280.9|759
1725622200000|2024-09-06 11:30:00|7285.7|7282.9|7287.9|7285.1|7288|7285.2|7280.9|7277.1|348
1725622500000|2024-09-06 11:35:00|7287.7|7284.9|7286.9|7284.1|7291|7288.1|7283.9|7281.1|406
1725622800000|2024-09-06 11:40:00|7287|7284.2|7294.7|7290.9|7295.6|7292.6|7282.9|7279.9|392
1725623100000|2024-09-06 11:45:00|7294.6|7291.8|7298.6|7294.8|7303.6|7300.6|7291.7|7287.9|526
1725623400000|2024-09-06 11:50:00|7297.6|7295.8|7298.6|7295.8|7305.4|7302.6|7294.6|7291.8|494
1725623700000|2024-09-06 11:55:00|7298.7|7294.9|7295.6|7291.8|7302.6|7299.8|7293.4|7290.6|420
1725624000000|2024-09-06 12:00:00|7294.7|7291.9|7297.7|7293.9|7303.4|7299.9|7286.8|7283|524
1725624300000|2024-09-06 12:05:00|7298.7|7294.9|7308.2|7305.4|7309.6|7306.6|7293.7|7289.9|1294
1725624600000|2024-09-06 12:10:00|7307.2|7304.4|7306|7302.2|7311.1|7308.2|7301.4|7298.5|844
1725624900000|2024-09-06 12:15:00|7306.1|7302.3|7320.7|7317.9|7322.6|7319.1|7305|7301.3|2350
1725625200000|2024-09-06 12:20:00|7320.9|7317.1|7311.1|7307.3|7323.9|7320.3|7305.3|7302.3|1615
1725625500000|2024-09-06 12:25:00|7312|7309.2|7305.6|7301.8|7312.1|7309.2|7303.1|7299.5|958
1725625800000|2024-09-06 12:30:00|7306|7302.2|7313.3|7310.5|7328.9|7325.2|7304.3|7299.5|2564
1725626100000|2024-09-06 12:35:00|7313.1|7310.3|7300.4|7296.6|7327|7323.3|7296.4|7292.6|1485
1725626400000|2024-09-06 12:40:00|7300.3|7296.5|7291.3|7288.5|7303.3|7300.5|7290.3|7286.6|1383
1725626700000|2024-09-06 12:45:00|7290.3|7287.5|7289.1|7286.3|7294.4|7291.6|7283.3|7280.1|1365
1725627000000|2024-09-06 12:50:00|7289.3|7285.5|7289.4|7286.6|7299.3|7296.5|7285.4|7281.6|1324
1725627300000|2024-09-06 12:55:00|7288.7|7285.9|7283.2|7280.4|7293.7|7289.9|7283.2|7280.4|855
1725627600000|2024-09-06 13:00:00|7282.5|7279.7|7295.1|7292.3|7297.4|7294.4|7272.5|7268.7|2368
1725627900000|2024-09-06 13:05:00|7295.2|7292.4|7289.4|7285.6|7311.2|7308.4|7287.5|7284.6|1382
1725628200000|2024-09-06 13:10:00|7289.2|7286.4|7296.4|7293.6|7298.2|7294.6|7281.5|7278.6|1059
1725628500000|2024-09-06 13:15:00|7296.2|7293.4|7293|7289.2|7303.8|7300.2|7287|7284|1821
1725628800000|2024-09-06 13:20:00|7292.8|7289|7301.8|7298|7308.8|7305.9|7288.9|7286|916
1725629100000|2024-09-06 13:25:00|7301.7|7298.9|7313.7|7310.9|7316.7|7313.9|7299.8|7296.7|831
1725629400000|2024-09-06 13:30:00|7313.5|7310.7|7322.8|7319|7328.7|7325.9|7306.7|7303.7|1667
1725629700000|2024-09-06 13:35:00|7322.7|7318.9|7309.9|7307.1|7328.8|7325.9|7309.9|7306.3|2295
1725630000000|2024-09-06 13:40:00|7309.1|7306.3|7319.8|7317|7319.9|7317.1|7304.1|7301.1|1050
1725630300000|2024-09-06 13:45:00|7319.7|7316.9|7337.4|7334.6|7339.4|7335.7|7318.6|7314.8|2561
1725630600000|2024-09-06 13:50:00|7337.5|7334.7|7327.4|7324.6|7342.4|7339.4|7326.7|7323.4|1975
1725630900000|2024-09-06 13:55:00|7328.1|7324.3|7332.4|7329.6|7340.9|7337.4|7324.5|7321.6|2188
1725631200000|2024-09-06 14:00:00|7332.2|7329.4|7324.4|7320.6|7342.1|7339.1|7319.4|7316.4|2704
1725631500000|2024-09-06 14:05:00|7323.5|7320.7|7306.6|7302.8|7325.4|7322.6|7301.9|7298.8|1984
1725631800000|2024-09-06 14:10:00|7306.5|7303.7|7296.9|7293.1|7319.3|7315.7|7293.2|7290|1469
1725632100000|2024-09-06 14:15:00|7296.8|7293|7292.8|7290|7298.9|7296.1|7280.9|7278.1|2228
1725632400000|2024-09-06 14:20:00|7293.6|7289.8|7277.8|7274|7297.8|7294.7|7276.6|7273.7|2023
1725632700000|2024-09-06 14:25:00|7276.8|7274.7|7245|7242.2|7281.5|7277.8|7244|7241.2|3456
1725633000000|2024-09-06 14:30:00|7245.2|7242.4|7209.6|7205.8|7247.3|7244.2|7209.4|7205.8|5624
1725633300000|2024-09-06 14:35:00|7209.4|7205.6|7220.4|7217.6|7229.4|7225.9|7201.6|7198.8|5445
1725633600000|2024-09-06 14:40:00|7220.3|7217.5|7189.7|7186.9|7234.2|7230.5|7184.6|7181.6|5228
1725633900000|2024-09-06 14:45:00|7190.4|7187.6|7171.6|7167.8|7190.9|7187.9|7166.8|7164|5591
1725634200000|2024-09-06 14:50:00|7171.7|7167.9|7153.1|7149.3|7184.7|7181.9|7151|7147.2|3601
1725634500000|2024-09-06 14:55:00|7153|7149.2|7149.8|7147|7164.7|7161.9|7126.1|7123.3|6433
1725634800000|2024-09-06 15:00:00|7148.8|7146|7162|7158.2|7173.8|7170.9|7144.1|7141.2|5430
1725635100000|2024-09-06 15:05:00|7161.8|7159.2|7158.1|7155.3|7177.6|7174.8|7151.8|7148.9|3661
1725635400000|2024-09-06 15:10:00|7157.8|7155|7168|7164.2|7187|7184|7149.1|7146.2|3677
1725635700000|2024-09-06 15:15:00|7167.8|7164|7156.1|7153.3|7167.8|7164.2|7152|7149.2|3082
1725636000000|2024-09-06 15:20:00|7156.8|7154|7152.4|7148.6|7162|7159|7146.4|7143.4|3564
1725636300000|2024-09-06 15:25:00|7151.5|7148.7|7147|7144.2|7170|7167|7141.4|7138.2|8178
1725636600000|2024-09-06 15:30:00|7146.2|7142.4|7129.2|7125.4|7150.8|7147.3|7126.4|7122.6|4478
1725636900000|2024-09-06 15:35:00|7129.1|7126.3|7143.8|7141|7145.7|7142.7|7127.1|7124.3|2927
1725637200000|2024-09-06 15:40:00|7143.9|7141.1|7123.1|7120.3|7144.8|7141.1|7122.9|7120.1|2334
1725637500000|2024-09-06 15:45:00|7122.9|7120.1|7116.1|7112.3|7122.9|7120.1|7109.1|7106.1|3112
1725637800000|2024-09-06 15:50:00|7115.9|7112.1|7097.2|7094.4|7116.1|7113.3|7095.2|7092.3|3197
1725638100000|2024-09-06 15:55:00|7097.4|7094.6|7098.2|7095.4|7106.4|7103.4|7095.1|7091.4|2459
1725638400000|2024-09-06 16:00:00|7098.1|7095.3|7096.1|7093.3|7113.9|7111|7095.2|7092.1|2146
1725638700000|2024-09-06 16:05:00|7097.1|7094.3|7103.8|7100|7108.2|7105.3|7094.2|7091.3|1154
1725639000000|2024-09-06 16:10:00|7103.9|7100.1|7082.1|7079.3|7105.9|7102.3|7081.1|7078.3|3335
1725639300000|2024-09-06 16:15:00|7082.2|7079.4|7068.3|7064.5|7083.2|7080.3|7054.1|7050.3|7470
1725639600000|2024-09-06 16:20:00|7068.2|7065.4|7073.3|7070.5|7078.2|7074.4|7056.6|7053.7|3255
1725639900000|2024-09-06 16:25:00|7073.5|7069.7|7066.2|7062.4|7085.2|7081.4|7063.3|7060.4|2680
1725640200000|2024-09-06 16:30:00|7066.3|7062.5|7067.3|7064.5|7075|7071.4|7060.3|7057.4|1960
1725640500000|2024-09-06 16:35:00|7068.2|7064.4|7067.6|7064.8|7079.5|7076.5|7067.3|7063.5|1139
1725640800000|2024-09-06 16:40:00|7068.5|7064.7|7067.5|7064.7|7071.5|7067.7|7063.5|7059.8|1296
1725641100000|2024-09-06 16:45:00|7068.3|7064.5|7082.2|7079.4|7083|7079.5|7065.3|7061.7|1215
1725641400000|2024-09-06 16:50:00|7082.9|7080.1|7087.3|7083.5|7092.9|7090|7081.3|7078.5|1735
1725641700000|2024-09-06 16:55:00|7087.2|7084.4|7090|7086.2|7092.9|7089.2|7078.3|7075.4|1515
1725642000000|2024-09-06 17:00:00|7088.4|7085.6|7108.7|7105.9|7109.9|7107.1|7087.2|7084.2|1873
1725642300000|2024-09-06 17:05:00|7108.9|7106.1|7104|7100.2|7114.7|7111.9|7097|7093.4|1269
1725642600000|2024-09-06 17:10:00|7103.9|7101.1|7106.9|7104.1|7118.9|7115.2|7103.9|7101.1|815
1725642900000|2024-09-06 17:15:00|7107|7104.2|7102.2|7098.4|7110|7107.1|7098|7095.2|786
1725643200000|2024-09-06 17:20:00|7102|7098.2|7113.9|7111.1|7116|7113.1|7096.3|7093.4|797
1725643500000|2024-09-06 17:25:00|7114.1|7111.3|7121.9|7119.1|7124|7121.1|7113|7110.2|2328
1725643800000|2024-09-06 17:30:00|7122.7|7118.9|7122.9|7119.1|7128.9|7126.1|7119.9|7116.3|1787
1725644100000|2024-09-06 17:35:00|7122.7|7118.9|7100.1|7097.3|7124.9|7121.9|7099.1|7096.2|1199
1725644400000|2024-09-06 17:40:00|7100.9|7098.1|7093.4|7090.6|7102|7098.3|7091|7088.2|1022
1725644700000|2024-09-06 17:45:00|7093.1|7090.3|7104|7100.2|7105.1|7102.3|7086.1|7083.3|564
1725645000000|2024-09-06 17:50:00|7104.1|7101.2|7096.1|7093.3|7104.1|7101.3|7093.3|7090.5|443
1725645300000|2024-09-06 17:55:00|7097|7093.2|7096.1|7093.3|7107.1|7103.5|7095.1|7091.5|1381
1725645600000|2024-09-06 18:00:00|7096.3|7093.5|7093|7090.2|7102|7098.3|7087.3|7084.5|1514
1725645900000|2024-09-06 18:05:00|7092.1|7089.3|7095.1|7092.3|7100.1|7097.2|7088.1|7085.3|900
1725646200000|2024-09-06 18:10:00|7095.3|7091.5|7106|7103.2|7106.1|7103.2|7092|7089|1591
1725646500000|2024-09-06 18:15:00|7107|7103.7|7110|7107.2|7117|7113.3|7100.1|7097.3|1622
1725646800000|2024-09-06 18:20:00|7110.1|7106.3|7115|7112.2|7116.2|7113.2|7102.1|7099.2|1829
1725647100000|2024-09-06 18:25:00|7114.8|7112|7093|7090.2|7116.7|7113|7090.1|7087.2|5509
1725647400000|2024-09-06 18:30:00|7093.8|7091|7106.7|7103.9|7106.7|7103.9|7093.8|7091|1319
1725647700000|2024-09-06 18:35:00|7107.4|7104.6|7111.7|7108.9|7115.5|7112|7107.4|7104|1413
1725648000000|2024-09-06 18:40:00|7111.8|7109|7113.7|7110.9|7115.8|7112.6|7108.7|7105.9|1200
1725648300000|2024-09-06 18:45:00|7113.5|7110.7|7121.5|7118.7|7122.5|7118.9|7113.5|7109.9|589
1725648600000|2024-09-06 18:50:00|7121.7|7118.9|7123.5|7119.7|7123.7|7120.7|7119.5|7116.6|827
1725648900000|2024-09-06 18:55:00|7122.5|7119.6|7131.2|7128.4|7131.4|7128.6|7122.4|7119.4|1446
1725649200000|2024-09-06 19:00:00|7132.1|7129.3|7130.2|7126.4|7134.2|7131.3|7127.4|7124.4|1046
1725649500000|2024-09-06 19:05:00|7129.2|7125.6|7128.2|7124.4|7133.1|7129.4|7125.2|7122.3|274
1725649800000|2024-09-06 19:10:00|7127.4|7124.6|7129.2|7125.4|7132.2|7129.3|7125.4|7122.6|282
1725650100000|2024-09-06 19:15:00|7129.1|7126.3|7127.2|7124.4|7129.3|7126.5|7126.3|7123.4|836
1725650400000|2024-09-06 19:20:00|7127.3|7124.5|7130.1|7127.3|7133.2|7129.4|7127.2|7124.4|260
1725650700000|2024-09-06 19:25:00|7130.2|7127.4|7130.3|7127.5|7133.2|7130.3|7128.1|7125.3|274
1725651000000|2024-09-06 19:30:00|7130.1|7127.3|7138|7134.2|7140.2|7137.2|7130.1|7127.3|436
1725651300000|2024-09-06 19:35:00|7138.2|7134.4|7131.2|7127.4|7138.4|7135.2|7127|7123.5|265
1725651600000|2024-09-06 19:40:00|7131|7128.4|7132.3|7129.5|7133.3|7130.5|7130|7126.4|205
1725651900000|2024-09-06 19:45:00|7134.3|7131.5|7139.3|7136.5|7144.2|7140.4|7134.2|7130.5|442
1725652200000|2024-09-06 19:50:00|7140.2|7136.4|7141.2|7137.4|7141.3|7138.5|7135.5|7132.5|183
1725652500000|2024-09-06 19:55:00|7140.3|7137.5|7145|7141.2|7147.2|7144.2|7139.3|7136.5|413
1725652800000|2024-09-06 20:00:00|7144.9|7142.1|7145.2|7141.4|7146.2|7143.2|7141.7|7138.1|190
1725653100000|2024-09-06 20:05:00|7144.9|7141.1|7144.7|7140.9|7147|7143.2|7141.9|7138.2|190
1725653400000|2024-09-06 20:10:00|7144.9|7141.1|7145.9|7142.1|7145.9|7143.1|7141.9|7139.1|42
1725653700000|2024-09-06 20:15:00|7146|7142.2|7141|7137.2|7146|7143.1|7139|7136.1|81
1725654000000|2024-09-06 20:20:00|7140.9|7138.1|7134|7130.2|7142|7138.2|7133.9|7130.2|320
1725654300000|2024-09-06 20:25:00|7133.9|7131.1|7133.9|7131.1|7135.9|7132.1|7133|7129.7|888
1725654600000|2024-09-06 20:30:00|7134|7131.2|7134.9|7132.1|7136.2|7132.9|7133.7|7130.9|40
1725654900000|2024-09-06 20:35:00|7136.7|7133.9|7135.7|7132.9|7139.7|7135.9|7134.7|7131.9|121
1725655200000|2024-09-06 20:40:00|7135.8|7132|7136.6|7132.8|7138.7|7135.8|7134.6|7131.8|376
1725655500000|2024-09-06 20:45:00|7136.4|7133.6|7139.6|7136.8|7139.7|7136.9|7134.4|7131.6|147
1725655800000|2024-09-06 20:50:00|7139.7|7136.9|7142.5|7139.7|7142.5|7139.7|7136.4|7132.7|187
1725656100000|2024-09-06 20:55:00|7142.7|7138.9|7140.5|7137.7|7145.7|7142.6|7138.5|7135.7|190
1725832800000|2024-09-08 22:00:00|7136.9|7134.1|7139.1|7135.3|7143.9|7141.1|7130.1|7126.3|1076
1725833100000|2024-09-08 22:05:00|7138.9|7136.1|7138.1|7134.3|7139.8|7136.5|7134.3|7130.7|139
1725833400000|2024-09-08 22:10:00|7138.5|7134.7|7141.9|7138.1|7141.9|7138.1|7136.3|7132.5|15
1725833700000|2024-09-08 22:15:00|7142.1|7138.3|7151.1|7147.3|7153.3|7150.3|7141.1|7137.3|116
1725834000000|2024-09-08 22:20:00|7150.1|7146.3|7146.9|7143.1|7152.5|7149.5|7144.3|7141.3|69
1725834300000|2024-09-08 22:25:00|7147.1|7143.3|7152.4|7148.6|7153.1|7149.5|7146.6|7142.8|140
1725834600000|2024-09-08 22:30:00|7152.1|7148.3|7147.4|7144.6|7153.4|7150.5|7146.3|7142.6|106
1725834900000|2024-09-08 22:35:00|7147.3|7144.5|7146.4|7142.6|7147.4|7144.5|7144.3|7140.5|56
1725835200000|2024-09-08 22:40:00|7145.6|7142.8|7150.3|7147.5|7151.3|7147.8|7143.9|7140.6|40
1725835500000|2024-09-08 22:45:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7148.4|7145|68
1725835800000|2024-09-08 22:50:00|7151.4|7148.6|7150.2|7146.4|7152.4|7149.5|7147.2|7143.6|22
1725836100000|2024-09-08 22:55:00|7150.4|7146.6|7151.4|7147.6|7151.7|7147.9|7148.2|7144.6|25
1725836400000|2024-09-08 23:00:00|7151.2|7147.4|7150.4|7146.6|7151.2|7147.4|7146.4|7142.6|64
1725836700000|2024-09-08 23:05:00|7150.2|7147.4|7144.2|7140.4|7150.4|7147.6|7143.2|7140.3|38
1725837000000|2024-09-08 23:10:00|7144.4|7140.6|7146.4|7142.6|7147.4|7144.4|7143.9|7140.6|35
1725837300000|2024-09-08 23:15:00|7147.4|7143.6|7149.6|7146.8|7149.6|7146.8|7145.6|7142|7
1725837600000|2024-09-08 23:20:00|7150.4|7146.6|7156.4|7152.6|7156.4|7152.8|7150.4|7146.6|34
1725837900000|2024-09-08 23:25:00|7157.1|7153.3|7153.6|7150.8|7157.8|7154.8|7151.9|7149.1|134
1725838200000|2024-09-08 23:30:00|7153.8|7151|7157.7|7153.9|7157.7|7153.9|7153.6|7149.9|16
1725838500000|2024-09-08 23:35:00|7157.6|7153.8|7152.6|7149.8|7157.6|7153.8|7149.6|7145.9|57
1725838800000|2024-09-08 23:40:00|7152.7|7148.8|7159.7|7155.9|7159.7|7156.8|7152.6|7148.8|46
1725839100000|2024-09-08 23:45:00|7159.6|7155.8|7151.4|7147.6|7159.6|7155.9|7150.6|7146.8|12
1725839400000|2024-09-08 23:50:00|7151.7|7147.9|7153.6|7150.8|7154.4|7150.8|7147.6|7143.9|12
1725839700000|2024-09-08 23:55:00|7153.7|7150.9|7156.7|7152.9|7158.4|7154.7|7153.7|7150.9|25
1725840000000|2024-09-09 00:00:00|7156.5|7153.7|7168|7165.2|7168.4|7165.6|7156.5|7152.7|377
1725840300000|2024-09-09 00:05:00|7168.2|7165.4|7171.2|7167.4|7174.4|7171.6|7165.2|7161.4|253
1725840600000|2024-09-09 00:10:00|7170.4|7167.6|7172.2|7169.4|7173|7170.2|7165.4|7162.4|207
1725840900000|2024-09-09 00:15:00|7172.4|7168.6|7174.5|7170.7|7175.4|7171.7|7169.4|7166.6|80
1725841200000|2024-09-09 00:20:00|7174.4|7170.6|7175.3|7172.5|7175.3|7172.5|7169.4|7166.6|67
1725841500000|2024-09-09 00:25:00|7174.3|7171.5|7177.3|7174.5|7178.5|7175.5|7174.2|7170.5|104
1725841800000|2024-09-09 00:30:00|7176.3|7173.5|7175.2|7172.4|7177.3|7174.5|7173.3|7170.4|63
1725842100000|2024-09-09 00:35:00|7175.3|7172.5|7174.2|7171.4|7176.3|7173.4|7172.2|7168.7|48
1725842400000|2024-09-09 00:40:00|7173.3|7169.5|7170.3|7166.5|7173.5|7170.4|7169.2|7165.7|29
1725842700000|2024-09-09 00:45:00|7170.2|7167.5|7169.1|7166.3|7170.3|7167.5|7166.2|7162.5|37
1725843000000|2024-09-09 00:50:00|7169.3|7165.5|7171.3|7167.5|7174.1|7170.5|7165|7162.2|77
1725843300000|2024-09-09 00:55:00|7170.3|7167.3|7158.3|7155.5|7170.3|7167.3|7157.3|7154|212
1725843600000|2024-09-09 01:00:00|7157.7|7154.9|7173|7169.2|7175.1|7172.3|7141.5|7138.7|823
1725843900000|2024-09-09 01:05:00|7173.1|7170.2|7182.1|7179.3|7185.3|7182.3|7172|7168.2|461
1725844200000|2024-09-09 01:10:00|7182.3|7179.5|7189.8|7186|7191|7188.2|7181.1|7177.5|998
1725844500000|2024-09-09 01:15:00|7190.6|7187|7194.8|7192|7195.8|7192.1|7185.9|7183|435
1725844800000|2024-09-09 01:20:00|7195.6|7191.8|7186.1|7183.3|7196.8|7194|7186.1|7182.5|526
1725845100000|2024-09-09 01:25:00|7187.1|7183.5|7194.8|7191|7195.8|7192.1|7183.3|7180.1|392
1725845400000|2024-09-09 01:30:00|7193.9|7191.1|7188.8|7185|7195.9|7193|7184.9|7182|179
1725845700000|2024-09-09 01:35:00|7187.8|7184.1|7191.2|7187.4|7194.6|7191.6|7185.8|7183|317
1725846000000|2024-09-09 01:40:00|7192.2|7188.4|7191.6|7187.8|7195.2|7192.4|7188.2|7184.4|135
1725846300000|2024-09-09 01:45:00|7191.2|7187.4|7189.4|7185.6|7195.4|7192.4|7187.4|7184.4|69
1725846600000|2024-09-09 01:50:00|7189.2|7185.4|7183.9|7181.1|7191.4|7188.4|7183.9|7180.6|287
1725846900000|2024-09-09 01:55:00|7184.4|7181.6|7177.4|7173.6|7184.6|7181.6|7176.4|7173.3|231
1725847200000|2024-09-09 02:00:00|7177.2|7173.4|7190.5|7187.7|7191.7|7188.7|7175.4|7172.4|430
1725847500000|2024-09-09 02:05:00|7191.5|7187.9|7191.7|7188.9|7196.9|7193.9|7190.7|7187.6|156
1725847800000|2024-09-09 02:10:00|7191.9|7188.1|7190.5|7187.7|7193.7|7190.1|7188.7|7185.7|95
1725848100000|2024-09-09 02:15:00|7190.7|7187.9|7182.7|7179.9|7192.5|7188.9|7182.7|7179.9|144
1725848400000|2024-09-09 02:20:00|7183.7|7180.9|7182.5|7178.7|7183.9|7180.9|7178.7|7175.9|92
1725848700000|2024-09-09 02:25:00|7182.7|7179.9|7183.7|7180.9|7184.7|7181.1|7180.9|7177.9|48
1725849000000|2024-09-09 02:30:00|7183.9|7180.1|7182.7|7178.9|7187.7|7184.1|7181.9|7178.9|104
1725849300000|2024-09-09 02:35:00|7182.5|7179.7|7185.9|7182.1|7187.7|7184.5|7182.5|7179.7|146
1725849600000|2024-09-09 02:40:00|7186.7|7182.9|7186|7182.2|7190.7|7187.1|7184.9|7181.9|140
1725849900000|2024-09-09 02:45:00|7185.9|7182.1|7181.9|7178.1|7186.9|7183.1|7179.9|7177.1|115
1725850200000|2024-09-09 02:50:00|7181.7|7177.9|7176|7172.2|7182.9|7179.9|7171.2|7168.2|520
1725850500000|2024-09-09 02:55:00|7175.2|7172.4|7178|7174.2|7181|7178.1|7174|7171.2|100
1725850800000|2024-09-09 03:00:00|7177.9|7174.1|7179.9|7176.1|7182|7178.4|7176|7173.2|57
1725851100000|2024-09-09 03:05:00|7178.9|7177.1|7183.8|7180|7183.8|7180|7178.7|7175|27
1725851400000|2024-09-09 03:10:00|7183|7180.2|7198.2|7194.4|7199|7195.5|7182.7|7179.2|222
1725851700000|2024-09-09 03:15:00|7197|7194.2|7196.8|7194|7205|7202|7192.8|7189.2|418
1725852000000|2024-09-09 03:20:00|7197|7193.2|7186.8|7183|7198|7195|7186|7183|91
1725852300000|2024-09-09 03:25:00|7186.7|7184|7178|7174.2|7187.2|7184|7177.7|7174|130
1725852600000|2024-09-09 03:30:00|7177.8|7174|7182|7178.2|7182|7179|7177.8|7174|43
1725852900000|2024-09-09 03:35:00|7181.8|7178|7180.8|7178|7183|7180|7180|7177|16
1725853200000|2024-09-09 03:40:00|7181|7178.2|7179.8|7176|7181.2|7178.4|7177.2|7174.2|96
1725853500000|2024-09-09 03:45:00|7179.2|7176.4|7178.8|7176|7180|7176.4|7176.7|7173.4|108
1725853800000|2024-09-09 03:50:00|7179|7176.2|7177|7174.2|7180|7176.2|7175.8|7172.2|182
1725854100000|2024-09-09 03:55:00|7177.2|7174.4|7180.8|7178|7181.2|7178.2|7177.2|7174.4|31
1725854400000|2024-09-09 04:00:00|7181|7177.2|7181|7177.2|7181|7178.2|7177|7174|64
1725854700000|2024-09-09 04:05:00|7180.2|7177.4|7184|7180.2|7184|7181|7179.2|7176|52
1725855000000|2024-09-09 04:10:00|7183.8|7180|7186|7182.2|7188|7184.7|7183|7180|24
1725855300000|2024-09-09 04:15:00|7185.2|7182.4|7185|7181.2|7186.8|7184|7184|7181|8
1725855600000|2024-09-09 04:20:00|7184.1|7181.3|7179|7176.2|7184.1|7181.3|7178.8|7176|152
1725855900000|2024-09-09 04:25:00|7178.8|7176|7176|7173.2|7180|7177|7175.1|7172.2|48
1725856200000|2024-09-09 04:30:00|7177.1|7174.3|7181.1|7177.3|7183|7179.3|7177|7173.3|68
1725856500000|2024-09-09 04:35:00|7181|7178.2|7182.1|7179.3|7184|7180.5|7181|7177.3|44
1725856800000|2024-09-09 04:40:00|7182.3|7179.5|7181.1|7177.3|7182.3|7179.5|7180.9|7177.3|40
1725857100000|2024-09-09 04:45:00|7179.9|7178.3|7182.1|7179.3|7182.1|7179.3|7179.1|7176.1|169
1725857400000|2024-09-09 04:50:00|7182.9|7180.1|7183.1|7180.3|7185.1|7182.1|7181.9|7179.1|17
1725857700000|2024-09-09 04:55:00|7182.9|7180.1|7182.9|7179.1|7183.1|7180.3|7180.9|7178.1|33
1725858000000|2024-09-09 05:00:00|7182.1|7179.3|7181.9|7178.1|7183.1|7180.3|7181.1|7178.1|73
1725858300000|2024-09-09 05:05:00|7181.1|7178.3|7183.1|7180.3|7183.1|7180.3|7180.7|7177.9|62
1725858600000|2024-09-09 05:10:00|7184.1|7180.5|7180.1|7177.3|7184.1|7180.5|7179.9|7176.9|108
1725858900000|2024-09-09 05:15:00|7180.9|7177.1|7183.1|7180.3|7183.6|7180.3|7180.7|7177.1|42
1725859200000|2024-09-09 05:20:00|7182.9|7180.1|7183.1|7180.3|7183.3|7180.5|7180.9|7177.5|28
1725859500000|2024-09-09 05:25:00|7182.9|7180.1|7179.5|7175.7|7188.3|7184.7|7179.3|7175.7|108
1725859800000|2024-09-09 05:30:00|7178.5|7175|7170.1|7166.3|7179.5|7175.3|7169.3|7166.3|359
1725860100000|2024-09-09 05:35:00|7170.3|7167.3|7167.4|7163.6|7172.3|7169.5|7164.3|7161.5|376
1725860400000|2024-09-09 05:40:00|7166.4|7163.5|7160.3|7156.5|7169.3|7165.6|7159.3|7155.6|130
1725860700000|2024-09-09 05:45:00|7160.4|7156.6|7151.4|7147.6|7160.4|7157.1|7145.4|7142.5|676
1725861000000|2024-09-09 05:50:00|7150.6|7147.8|7151.2|7147.4|7155.4|7151.6|7149.3|7145.6|135
1725861300000|2024-09-09 05:55:00|7151.4|7147.6|7149.2|7146.4|7153.4|7150.4|7146.4|7143.6|105
1725861600000|2024-09-09 06:00:00|7149.4|7145.6|7164.2|7161.4|7165.4|7162.6|7144.4|7140.6|398
1725861900000|2024-09-09 06:05:00|7164.4|7160.6|7159.2|7156.4|7164.4|7160.6|7149.4|7146.6|384
1725862200000|2024-09-09 06:10:00|7159.4|7156.6|7159.4|7155.6|7161.4|7158.4|7155.4|7151.8|224
1725862500000|2024-09-09 06:15:00|7158.4|7155.4|7163|7159.2|7163.6|7160.6|7156.2|7152.6|566
1725862800000|2024-09-09 06:20:00|7163.2|7159.4|7161|7157.2|7165|7161.6|7160|7156.4|199
1725863100000|2024-09-09 06:25:00|7161.2|7157.4|7163|7159.2|7165.2|7162.2|7157.2|7154.2|969
1725863400000|2024-09-09 06:30:00|7163.9|7160.2|7164.4|7161.6|7169.2|7166.2|7163|7159.4|131
1725863700000|2024-09-09 06:35:00|7164.2|7161.4|7163.2|7159.4|7164.6|7161.6|7161|7157.4|75
1725864000000|2024-09-09 06:40:00|7164.2|7160.4|7160.4|7157.6|7165.2|7161.8|7158|7154.6|235
1725864300000|2024-09-09 06:45:00|7161.2|7157.4|7166|7163.2|7166.4|7163.6|7155.4|7152.6|414
1725864600000|2024-09-09 06:50:00|7166.2|7162.4|7174|7171.2|7177.2|7174.2|7164.2|7161.2|344
1725864900000|2024-09-09 06:55:00|7174.2|7171.4|7175.2|7171.4|7177.2|7174.2|7173.2|7170.2|332
1725865200000|2024-09-09 07:00:00|7175|7171.2|7176.8|7174|7185|7182.2|7165|7161.4|1025
1725865500000|2024-09-09 07:05:00|7177|7174.2|7188.6|7185.8|7188.6|7185.8|7177|7173.2|898
1725865800000|2024-09-09 07:10:00|7189.5|7186.7|7192.6|7189.8|7196.8|7193.8|7188.5|7184.8|578
1725866100000|2024-09-09 07:15:00|7193.5|7190.7|7195.3|7192.5|7196.6|7193.6|7191.6|7188.6|677
1725866400000|2024-09-09 07:20:00|7195.4|7192.6|7196.3|7193.5|7199.3|7196.5|7192.4|7189.5|555
1725866700000|2024-09-09 07:25:00|7196.4|7193.6|7200.6|7197.8|7205.1|7202.3|7195.4|7192.6|1039
1725867000000|2024-09-09 07:30:00|7201.3|7198.5|7186|7183.2|7202.6|7199.8|7183|7180.2|1291
1725867300000|2024-09-09 07:35:00|7186.2|7183.4|7183.8|7180|7191.8|7189|7181|7178.2|845
1725867600000|2024-09-09 07:40:00|7183|7180.2|7186|7183.2|7187.8|7185|7181.8|7179|555
1725867900000|2024-09-09 07:45:00|7185.8|7183|7181|7177.2|7185.8|7183|7168.3|7165|1600
1725868200000|2024-09-09 07:50:00|7180.6|7176.8|7186.4|7182.6|7186.4|7183.4|7176.4|7172.8|649
1725868500000|2024-09-09 07:55:00|7185.2|7182.4|7188.4|7185.6|7194|7191.1|7184.2|7180.6|1460
1725868800000|2024-09-09 08:00:00|7188.2|7185.4|7178.6|7175.8|7189.7|7186.4|7177.4|7174.4|1188
1725869100000|2024-09-09 08:05:00|7179.4|7176.6|7205|7201.2|7206|7203.1|7177.6|7174.6|2412
1725869400000|2024-09-09 08:10:00|7204|7201.1|7194.2|7190.4|7208|7205.2|7189.6|7186.6|1442
1725869700000|2024-09-09 08:15:00|7194|7191.2|7187|7184.2|7194|7191.2|7178.8|7175|1603
1725870000000|2024-09-09 08:20:00|7187.2|7184.4|7186.2|7183.4|7191|7187.4|7178.2|7175.4|913
1725870300000|2024-09-09 08:25:00|7185.8|7183|7182.6|7179.8|7186.8|7184|7169.2|7165.6|4569
1725870600000|2024-09-09 08:30:00|7182.8|7180|7182.2|7179.4|7195.8|7192.2|7176.2|7173.4|3219
1725870900000|2024-09-09 08:35:00|7183|7179.2|7188.6|7184.8|7188.8|7186|7179.2|7176|998
1725871200000|2024-09-09 08:40:00|7186.8|7184|7181.6|7178.8|7189.5|7185.8|7169.8|7166.2|1004
1725871500000|2024-09-09 08:45:00|7181.8|7178|7174|7171.2|7183.6|7179.8|7170.2|7166.4|1088
1725871800000|2024-09-09 08:50:00|7173.8|7170.2|7174.8|7172|7182.8|7180|7171.8|7168.8|575
1725872100000|2024-09-09 08:55:00|7175.2|7172.4|7158.5|7155.7|7179|7176.2|7155.5|7152.6|1256
1725872400000|2024-09-09 09:00:00|7159.5|7156.7|7165.2|7162.4|7166.4|7163.6|7157.5|7154.6|747
1725872700000|2024-09-09 09:05:00|7164.5|7161.7|7173.3|7170.5|7174.2|7170.5|7158.1|7154.6|1020
1725873000000|2024-09-09 09:10:00|7174.3|7171.5|7169.3|7166.5|7181.3|7178.4|7165.3|7162.4|772
1725873300000|2024-09-09 09:15:00|7169.2|7166.4|7161.8|7158|7171.2|7168.4|7155.3|7152.5|591
1725873600000|2024-09-09 09:20:00|7162|7158.2|7172.8|7170|7177.8|7174.8|7161|7157.2|1433
1725873900000|2024-09-09 09:25:00|7173|7169.2|7172.8|7170|7181.6|7177.8|7166|7162.3|1191
1725874200000|2024-09-09 09:30:00|7173|7169.2|7165.1|7161.3|7178|7175.2|7163.1|7160.2|561
1725874500000|2024-09-09 09:35:00|7165|7162.2|7161|7157.2|7166.1|7163.3|7155.5|7152.5|449
1725874800000|2024-09-09 09:40:00|7161.1|7157.3|7162.8|7160|7166.6|7163.3|7159|7155.3|460
1725875100000|2024-09-09 09:45:00|7162.9|7159.1|7162.1|7159.3|7165.1|7162.1|7154.1|7151.1|737
1725875400000|2024-09-09 09:50:00|7162.9|7158.3|7162.9|7160.1|7164.9|7162.1|7159.9|7156.3|335
1725875700000|2024-09-09 09:55:00|7163.1|7160.3|7163.9|7160.1|7164.1|7161.3|7158.9|7155.3|312
1725876000000|2024-09-09 10:00:00|7163.8|7161|7168.9|7166.1|7170.9|7167.9|7158.1|7155.3|482
1725876300000|2024-09-09 10:05:00|7168.7|7165.9|7167.1|7163.3|7168.9|7166.1|7159.1|7156.1|605
1725876600000|2024-09-09 10:10:00|7166.1|7162.5|7166.1|7162.3|7166.9|7163.3|7158.5|7155.7|459
1725876900000|2024-09-09 10:15:00|7165.1|7162.5|7154.5|7151.7|7165.3|7162.5|7154.5|7151.5|385
1725877200000|2024-09-09 10:20:00|7155.3|7152.5|7131|7128.2|7157.5|7154.5|7125.8|7122|2044
1725877500000|2024-09-09 10:25:00|7130.2|7127.4|7141.6|7137.8|7142.6|7139.7|7127|7123.2|1823
1725877800000|2024-09-09 10:30:00|7141.8|7138|7136.3|7133.5|7144.6|7141|7127|7124.2|1088
1725878100000|2024-09-09 10:35:00|7137.3|7134.5|7133.5|7129.7|7137.5|7134.5|7126.6|7123.7|493
1725878400000|2024-09-09 10:40:00|7132.6|7129.8|7131.1|7128.3|7135.5|7132.7|7128.1|7125.3|597
1725878700000|2024-09-09 10:45:00|7130.9|7128.1|7139.9|7136.1|7143.2|7140.1|7129.1|7125.3|333
1725879000000|2024-09-09 10:50:00|7139.7|7136.9|7151.3|7147.5|7155.3|7151.5|7138.1|7135.1|1628
1725879300000|2024-09-09 10:55:00|7151.1|7147.3|7148.1|7144.3|7151.1|7147.3|7143.3|7139.7|690
1725879600000|2024-09-09 11:00:00|7148.3|7144.5|7149.5|7146.7|7155.1|7151.5|7143.3|7139.9|784
1725879900000|2024-09-09 11:05:00|7150.3|7146.5|7148.5|7145.7|7151.3|7147.7|7144.5|7140.7|219
1725880200000|2024-09-09 11:10:00|7147.7|7144.9|7151.1|7147.3|7152.5|7149.5|7138.7|7135.9|615
1725880500000|2024-09-09 11:15:00|7150.3|7146.5|7150.1|7146.3|7154.3|7151.3|7147.1|7144.1|628
1725880800000|2024-09-09 11:20:00|7149.1|7145.5|7149.7|7146.9|7157.9|7154.9|7142.3|7139.3|973
1725881100000|2024-09-09 11:25:00|7149.6|7146.8|7144.7|7141.9|7150.1|7147.1|7140.9|7137.6|914
1725881400000|2024-09-09 11:30:00|7144.9|7141.1|7138.3|7135.5|7146.9|7143.9|7134.3|7131.3|818
1725881700000|2024-09-09 11:35:00|7138.5|7134.7|7143.3|7139.5|7151.1|7148.3|7137.3|7133.5|339
1725882000000|2024-09-09 11:40:00|7143.1|7140.5|7157.9|7154.1|7157.9|7155.1|7142.3|7139.5|732
1725882300000|2024-09-09 11:45:00|7156.9|7153.5|7174.1|7170.3|7174.9|7172.1|7151.9|7149.1|2239
1725882600000|2024-09-09 11:50:00|7173.9|7170.1|7182.9|7179.1|7194.5|7191.7|7172.9|7168.1|2345
1725882900000|2024-09-09 11:55:00|7182.7|7178.9|7176.7|7173.9|7182.9|7179.9|7175.7|7172.1|337
1725883200000|2024-09-09 12:00:00|7175.7|7172.9|7176.7|7172.9|7176.9|7174.1|7169.7|7165.9|722
1725883500000|2024-09-09 12:05:00|7176.5|7173.7|7162.9|7159.1|7176.5|7173.7|7161.9|7159.1|736
1725883800000|2024-09-09 12:10:00|7162.7|7158.9|7165.9|7163.1|7168.7|7165.7|7160.7|7157.7|451
1725884100000|2024-09-09 12:15:00|7165.5|7162.7|7159.7|7156.9|7165.5|7162.7|7151.9|7148.9|902
1725884400000|2024-09-09 12:20:00|7159.5|7156.7|7165.3|7161.5|7166.5|7162.7|7158.7|7155.7|387
1725884700000|2024-09-09 12:25:00|7165.5|7161.7|7156.9|7154.1|7166.7|7163.7|7156.1|7153.3|1018
1725885000000|2024-09-09 12:30:00|7157.1|7153.3|7154.9|7152.1|7157.9|7155.1|7150.1|7147.1|996
1725885300000|2024-09-09 12:35:00|7155|7152.2|7158.3|7155.5|7161.5|7158.7|7151.7|7148.7|1206
1725885600000|2024-09-09 12:40:00|7158.5|7155.7|7160.5|7156.7|7160.5|7156.9|7149|7146.1|1079
1725885900000|2024-09-09 12:45:00|7159.7|7156.9|7141.8|7139|7164.7|7161.7|7141.5|7138.2|552
1725886200000|2024-09-09 12:50:00|7143|7139.2|7140|7137.2|7145.8|7143|7135.4|7131.4|815
1725886500000|2024-09-09 12:55:00|7140.8|7138|7131.8|7129|7153.7|7150|7129|7126|1204
1725886800000|2024-09-09 13:00:00|7132.5|7129.7|7116.2|7113.4|7143|7139.2|7116.2|7112.4|2558
1725887100000|2024-09-09 13:05:00|7115.6|7112.8|7110.8|7108|7134.2|7130.9|7109.6|7105.8|1776
1725887400000|2024-09-09 13:10:00|7110.6|7107.8|7109.8|7107|7114.1|7110.1|7091.1|7088.1|3048
1725887700000|2024-09-09 13:15:00|7109.9|7106.1|7114.4|7111.6|7122.8|7119.8|7097.9|7095.1|1736
1725888000000|2024-09-09 13:20:00|7114.6|7111.8|7108.6|7104.8|7121.4|7117.8|7104.7|7101.1|1046
1725888300000|2024-09-09 13:25:00|7108.7|7104.9|7093.1|7089.3|7111.7|7108.8|7091.1|7088.3|1376
1725888600000|2024-09-09 13:30:00|7092.5|7088.7|7098.1|7094.3|7103.9|7100.3|7082.3|7079.3|3128
1725888900000|2024-09-09 13:35:00|7098.7|7094.9|7098.9|7095.1|7126.7|7123.8|7098.1|7094.5|1937
1725889200000|2024-09-09 13:40:00|7098.7|7094.9|7068.7|7065.9|7100.7|7097.1|7067.3|7064.3|2934
1725889500000|2024-09-09 13:45:00|7069.1|7066.3|7067.5|7063.7|7072.5|7068.7|7058.5|7055.5|2908
1725889800000|2024-09-09 13:50:00|7067.3|7064.5|7055.3|7051.5|7080.1|7077.3|7054.3|7051.3|2552
1725890100000|2024-09-09 13:55:00|7055.1|7052.3|7084.9|7081.1|7085.9|7083.1|7051.7|7048.9|2598
1725890400000|2024-09-09 14:00:00|7085.9|7082.1|7114.3|7111.5|7121.3|7118.4|7085.9|7082.1|3403
1725890700000|2024-09-09 14:05:00|7113.5|7110.5|7112.1|7108.3|7124.1|7121.2|7107.1|7103.5|1851
1725891000000|2024-09-09 14:10:00|7112.3|7108.5|7122.8|7119|7122.8|7119.2|7104.3|7100.7|1542
1725891300000|2024-09-09 14:15:00|7122|7119.2|7114.1|7110.3|7134|7131|7112.1|7109.3|1566
1725891600000|2024-09-09 14:20:00|7113.9|7111.1|7115.9|7113.1|7120.9|7117.1|7100.3|7097|1888
1725891900000|2024-09-09 14:25:00|7115.8|7113|7130.8|7127|7139.8|7136.8|7115.8|7112.1|1401
1725892200000|2024-09-09 14:30:00|7129.9|7127.1|7149|7145.2|7151.2|7148.2|7129.8|7126.8|3400
1725892500000|2024-09-09 14:35:00|7148|7145.8|7152|7149.2|7160.6|7157|7138.4|7135.2|3279
1725892800000|2024-09-09 14:40:00|7151.8|7149|7131.4|7127.6|7153|7150|7130.4|7126.7|3321
1725893100000|2024-09-09 14:45:00|7131|7127.2|7149.4|7146.6|7151.4|7148.4|7126.4|7122.7|1144
1725893400000|2024-09-09 14:50:00|7149.5|7145.7|7157.8|7154|7161.8|7158.8|7147.2|7143.4|2374
1725893700000|2024-09-09 14:55:00|7158|7154.2|7158.2|7154.4|7170|7167|7150.3|7147.5|2506
1725894000000|2024-09-09 15:00:00|7159|7155.2|7152.3|7148.5|7168.8|7165|7148.3|7144.7|2335
1725894300000|2024-09-09 15:05:00|7151.3|7148.7|7159.3|7156.5|7169|7166.2|7151.3|7148.5|2156
1725894600000|2024-09-09 15:10:00|7160.3|7156.7|7135.9|7133.1|7160.3|7156.7|7132.9|7129.9|2096
1725894900000|2024-09-09 15:15:00|7136.1|7132.3|7109.8|7107|7136.1|7132.9|7105.6|7102.7|2622
1725895200000|2024-09-09 15:20:00|7110.6|7106.8|7119.1|7116.3|7120.3|7117.3|7099.6|7096|6029
1725895500000|2024-09-09 15:25:00|7119.6|7115.3|7101.6|7098.8|7125.9|7122.7|7097.4|7093.8|5274
1725895800000|2024-09-09 15:30:00|7101.4|7098.6|7098.3|7094.5|7120.3|7116.3|7096.3|7092.6|3713
1725896100000|2024-09-09 15:35:00|7098.1|7094.3|7105.4|7102.6|7111.4|7108.5|7088.6|7085.8|2122
1725896400000|2024-09-09 15:40:00|7106.2|7102.4|7140.5|7136.7|7140.5|7137.7|7100.2|7096.6|2898
1725896700000|2024-09-09 15:45:00|7139.5|7135.9|7139.7|7135.9|7145.5|7141.7|7124.7|7121.1|1206
1725897000000|2024-09-09 15:50:00|7138.7|7134.9|7144.7|7141.9|7144.7|7141.9|7134.9|7131.9|799
1725897300000|2024-09-09 15:55:00|7144.5|7141.7|7134.2|7130.4|7149.7|7146.9|7133.2|7129.4|1680
1725897600000|2024-09-09 16:00:00|7133.4|7130.6|7143.4|7139.6|7144|7141.1|7123.6|7120.5|1653
1725897900000|2024-09-09 16:05:00|7143.2|7139.4|7145.7|7141.9|7154.7|7151.9|7135|7131.6|1338
1725898200000|2024-09-09 16:10:00|7145.8|7142|7148|7145.2|7156.7|7153.9|7138|7134.9|1054
1725898500000|2024-09-09 16:15:00|7148.8|7145|7150|7146.2|7156.8|7153|7142.6|7139|983
1725898800000|2024-09-09 16:20:00|7149.8|7146|7148.8|7146|7150.8|7147|7139.6|7136.8|1211
1725899100000|2024-09-09 16:25:00|7149.5|7146.7|7160.6|7157.8|7166.8|7163.5|7144.8|7142|1290
1725899400000|2024-09-09 16:30:00|7161.4|7158.6|7178.9|7175.1|7179.7|7176.7|7161.3|7157.6|3107
1725899700000|2024-09-09 16:35:00|7177.9|7174.9|7176.7|7173.9|7178.9|7175.3|7170.7|7167.1|1412
1725900000000|2024-09-09 16:40:00|7176.9|7172.9|7176.7|7173.9|7180.7|7177.7|7171.9|7168.9|623
1725900300000|2024-09-09 16:45:00|7176.1|7173.3|7182.7|7178.9|7188.5|7185.1|7174.9|7171.9|965
1725900600000|2024-09-09 16:50:00|7182.9|7179.1|7181.9|7179.1|7191.5|7188|7179.7|7176.1|1471
1725900900000|2024-09-09 16:55:00|7181.7|7178.1|7180.5|7177.7|7191.7|7188.7|7178.7|7174.9|996
1725901200000|2024-09-09 17:00:00|7180.7|7177.9|7181.7|7178.9|7184.7|7181.9|7173.8|7171|777
1725901500000|2024-09-09 17:05:00|7181.8|7179|7171.2|7167.4|7182.7|7179.4|7169|7165.4|2271
1725901800000|2024-09-09 17:10:00|7170.2|7167.2|7170|7166.2|7172|7168.4|7166.2|7163.2|608
1725902100000|2024-09-09 17:15:00|7169.2|7166.4|7152.2|7149.4|7169.2|7166.4|7150.4|7146.6|1231
1725902400000|2024-09-09 17:20:00|7151.6|7148.8|7150.8|7148|7155.8|7152.5|7141.4|7137.6|854
1725902700000|2024-09-09 17:25:00|7151|7147.2|7166.4|7163.6|7167.2|7163.6|7147|7143.4|899
1725903000000|2024-09-09 17:30:00|7167.2|7163.4|7163.1|7160.3|7168.2|7164.6|7159.2|7155.6|613
1725903300000|2024-09-09 17:35:00|7163.2|7160.4|7159.2|7156.4|7168.2|7165.3|7157.4|7154.4|964
1725903600000|2024-09-09 17:40:00|7159.4|7155.6|7151.4|7147.6|7164.4|7161.4|7148.4|7144.6|1033
1725903900000|2024-09-09 17:45:00|7151.6|7148.6|7159.2|7155.4|7161.2|7157.6|7150.4|7146.8|787
1725904200000|2024-09-09 17:50:00|7159.4|7155.6|7167.2|7163.4|7169|7165.4|7157.4|7154.4|752
1725904500000|2024-09-09 17:55:00|7167|7164.2|7165.8|7162|7169.4|7166.4|7158|7154.8|1254
1725904800000|2024-09-09 18:00:00|7165|7162.2|7163.2|7160.4|7174|7171|7161.2|7157.4|1946
1725905100000|2024-09-09 18:05:00|7163.4|7160.6|7163.4|7159.6|7175.2|7172|7157.6|7154|1283
1725905400000|2024-09-09 18:10:00|7163.6|7159.8|7172|7168.2|7174.6|7171.8|7159|7156|3577
1725905700000|2024-09-09 18:15:00|7172.3|7168.5|7181.8|7179|7187.4|7183.8|7170.6|7167|1723
1725906000000|2024-09-09 18:20:00|7180.8|7178|7173.6|7169.8|7183|7180|7164.6|7161|2272
1725906300000|2024-09-09 18:25:00|7173.4|7170.6|7166.4|7163.6|7177.2|7174.4|7162|7159.2|8364
1725906600000|2024-09-09 18:30:00|7166.2|7163.4|7174|7171.2|7180.4|7177.4|7163.8|7160.8|2181
1725906900000|2024-09-09 18:35:00|7173.2|7170.4|7165|7161.2|7176.2|7172.6|7163.8|7161|1034
1725907200000|2024-09-09 18:40:00|7164.8|7162|7162.2|7159.4|7166|7162.4|7160|7157|769
1725907500000|2024-09-09 18:45:00|7163|7159.2|7168.2|7165.4|7169.2|7165.6|7161.2|7158.4|966
1725907800000|2024-09-09 18:50:00|7167.4|7164.4|7166.4|7163.6|7170.2|7166.6|7164.2|7160.6|574
1725908100000|2024-09-09 18:55:00|7166.2|7163.4|7174.8|7171|7176|7173|7164.4|7161.6|717
1725908400000|2024-09-09 19:00:00|7174|7171.2|7174|7171.2|7174.8|7171.5|7170.2|7167|280
1725908700000|2024-09-09 19:05:00|7174.8|7171|7173.8|7171|7176|7173|7168.4|7165.2|528
1725909000000|2024-09-09 19:10:00|7174|7171.2|7173.8|7171|7175|7172|7170.8|7167.2|194
1725909300000|2024-09-09 19:15:00|7174|7171.2|7171|7167.2|7174.2|7171.2|7169.8|7167|292
1725909600000|2024-09-09 19:20:00|7170.2|7167.4|7158.4|7155.6|7171|7167.4|7157.4|7154.4|338
1725909900000|2024-09-09 19:25:00|7158.2|7155.4|7164.2|7161.4|7165.4|7162.4|7157.2|7154.4|385
1725910200000|2024-09-09 19:30:00|7164.4|7160.6|7158.2|7155.4|7164.4|7161.4|7156.4|7153.6|220
1725910500000|2024-09-09 19:35:00|7157.7|7154.4|7155.3|7152.5|7160.2|7156.7|7155.3|7152.4|75
1725910800000|2024-09-09 19:40:00|7156.3|7152.7|7157.3|7154.5|7159.3|7156.5|7154.2|7151.4|184
1725911100000|2024-09-09 19:45:00|7157.5|7153.7|7155.1|7152.3|7158.3|7154.5|7153.1|7150.3|128
1725911400000|2024-09-09 19:50:00|7154.5|7151.7|7152.3|7149.5|7155.3|7152.3|7150|7146.5|119
1725911700000|2024-09-09 19:55:00|7153.1|7150.3|7152.1|7148.3|7155.1|7152.3|7151.6|7148.3|301
1725912000000|2024-09-09 20:00:00|7151.9|7149.1|7157.9|7154.1|7158.9|7156.1|7151.9|7149.1|190
1725912300000|2024-09-09 20:05:00|7158.1|7154.3|7160.1|7157.3|7162.3|7159.3|7156.1|7153.1|116
1725912600000|2024-09-09 20:10:00|7158.9|7155.1|7158.1|7155.3|7161.1|7158.1|7158.1|7155.1|41
1725912900000|2024-09-09 20:15:00|7158.9|7155.1|7160.1|7157.3|7160.3|7157.3|7158.7|7155.1|36
1725913200000|2024-09-09 20:20:00|7161.1|7158.1|7162.1|7158.3|7165.1|7161.3|7160.9|7157.1|36
1725913500000|2024-09-09 20:25:00|7161.1|7158.1|7162.1|7158.3|7162.1|7158.9|7159.1|7156.3|84
1725913800000|2024-09-09 20:30:00|7161.9|7158.1|7163.1|7160.3|7165.1|7162.1|7161.1|7158.1|102
1725914100000|2024-09-09 20:35:00|7163.3|7160.5|7168.9|7166.1|7168.9|7166.1|7160.9|7157.3|333
1725914400000|2024-09-09 20:40:00|7169.9|7167.1|7176.9|7174.1|7181.7|7178.9|7168.9|7165.9|319
1725914700000|2024-09-09 20:45:00|7177.1|7173.3|7175.9|7173.1|7180.9|7178.1|7175.9|7173.1|87
1725915000000|2024-09-09 20:50:00|7176.5|7173.7|7176.9|7174.1|7177.9|7174.9|7175.7|7172.9|61
1725915300000|2024-09-09 20:55:00|7177.7|7173.9|7176.7|7173.9|7179.9|7176.9|7176.7|7173.9|89
1725915600000|2024-09-09 21:00:00|7177.7|7174.1|7177.9|7174.1|7177.9|7174.1|7177.7|7174.1|7
1725916200000|2024-09-09 21:10:00|||||||||1
1725916500000|2024-09-09 21:15:00|7179.9|7176.1|7183.9|7176.1|7187.6|7183.9|7179.9|7175.9|179
1725916800000|2024-09-09 21:20:00|7183.8|7176|7183.8|7176|7183.8|7176|7183.8|7176|0
1725917100000|2024-09-09 21:25:00|7182.3|7178.5|7182.8|7175|7183.8|7178.5|7182.3|7175|3
1725917400000|2024-09-09 21:30:00|7182.5|7174.7|7181.8|7174|7182.5|7174.7|7181.8|7174|1
1725918000000|2024-09-09 21:40:00|7179.3|7175.5|7172.6|7168.8|7179.3|7175.5|7172.6|7168.8|17
1725918300000|2024-09-09 21:45:00|7172.1|7168.3|7172.1|7168.3|7172.1|7168.3|7172.1|7168.3|17
1725918600000|2024-09-09 21:50:00|7171.8|7168|7172.6|7168.8|7172.6|7168.8|7171.8|7168|3
1725918900000|2024-09-09 21:55:00|7171.6|7169.2|7172.6|7168.8|7172.8|7169.2|7171.6|7168.8|78
1725926400000|2024-09-10 00:00:00|7177.3|7169.5|7181.9|7178.1|7188.1|7184.5|7174.1|7169.5|263
1725926700000|2024-09-10 00:05:00|7181.1|7178.3|7175.1|7171.3|7184.1|7180.3|7174.1|7170.8|46
1725927000000|2024-09-10 00:10:00|7174.1|7172.3|7167.2|7164.4|7175.2|7172.3|7166.2|7163.2|119
1725927300000|2024-09-10 00:15:00|7166.2|7163.4|7169.2|7165.4|7171|7167.4|7166.2|7163.2|88
1725927600000|2024-09-10 00:20:00|7169|7165.2|7171.6|7167.8|7173.2|7169.4|7168.2|7165.2|48
1725927900000|2024-09-10 00:25:00|7171.8|7168|7172|7169.2|7175|7171.4|7171|7168|26
1725928200000|2024-09-10 00:30:00|7171.8|7169|7176|7173.2|7177|7174.2|7170.8|7167.2|41
1725928500000|2024-09-10 00:35:00|7176.2|7172.2|7179|7176.2|7181|7177.2|7175.3|7172|41
1725928800000|2024-09-10 00:40:00|7178.8|7176|7179.8|7177|7181|7178|7177.8|7174.8|35
1725929100000|2024-09-10 00:45:00|7180|7177.2|7175.8|7173|7180|7177.2|7175.8|7172.2|46
1725929400000|2024-09-10 00:50:00|7176|7173.2|7180.8|7178|7181.8|7178.2|7176|7173.2|40
1725929700000|2024-09-10 00:55:00|7181.8|7178.8|7185.8|7183|7185.8|7183|7181.6|7178|36
1725930000000|2024-09-10 01:00:00|7185.6|7182.8|7184.8|7182|7190.6|7187.6|7182.8|7179.8|246
1725930300000|2024-09-10 01:05:00|7184.6|7181.8|7196.8|7194|7199.6|7196.2|7184.6|7181.6|279
1725930600000|2024-09-10 01:10:00|7195.8|7193|7194.8|7192|7199.8|7196.2|7191.8|7189|196
1725930900000|2024-09-10 01:15:00|7195|7191.2|7190.8|7187|7195|7192.2|7189.8|7186.2|100
1725931200000|2024-09-10 01:20:00|7191|7187.2|7199.6|7196.8|7200|7197|7189|7186.2|128
1725931500000|2024-09-10 01:25:00|7199.8|7197|7205.3|7201.5|7210|7207|7199.8|7196.2|389
1725931800000|2024-09-10 01:30:00|7205.8|7202|7199|7195.2|7206|7203|7193.8|7190.2|200
1725932100000|2024-09-10 01:35:00|7198.8|7196|7201|7197.2|7201.8|7198.4|7194|7190.2|73
1725932400000|2024-09-10 01:40:00|7200|7197.4|7194.1|7190.3|7202.2|7199.4|7193.1|7190|103
1725932700000|2024-09-10 01:45:00|7194|7190.2|7177.8|7174|7194.1|7191|7174.9|7172|133
1725933000000|2024-09-10 01:50:00|7177.9|7174.1|7179.7|7175.9|7180.9|7178.1|7173.9|7171|99
1725933300000|2024-09-10 01:55:00|7179.9|7176.1|7180.7|7176.9|7181|7177.7|7172.9|7169.9|61
1725933600000|2024-09-10 02:00:00|7181.5|7177.9|7165.9|7163.1|7182.7|7179.5|7165.9|7162.9|98
1725933900000|2024-09-10 02:05:00|7166.7|7162.9|7172.7|7168.9|7173.9|7170.9|7166.7|7162.9|115
1725934200000|2024-09-10 02:10:00|7171.9|7169.1|7169.7|7166.9|7172.9|7169.9|7168.7|7165.9|112
1725934500000|2024-09-10 02:15:00|7169.5|7165.9|7170.5|7166.7|7172.7|7169.7|7166.9|7163.7|78
1725934800000|2024-09-10 02:20:00|7170.7|7166.9|7169.7|7166.9|7171.7|7168.1|7169.7|7166.9|34
1725935100000|2024-09-10 02:25:00|7169.9|7167.1|7169.9|7166.1|7171.7|7168.9|7166.7|7163.9|35
1725935400000|2024-09-10 02:30:00|7169.1|7166.3|7168.1|7165.3|7169.9|7166.3|7166.7|7163.1|87
1725935700000|2024-09-10 02:35:00|7168.9|7165.1|7171.9|7168.1|7171.9|7168.1|7166.9|7164.1|142
1725936000000|2024-09-10 02:40:00|7172.1|7168.3|7172.1|7169.3|7172.1|7169.3|7166.7|7163.1|90
1725936300000|2024-09-10 02:45:00|7171.3|7168.3|7173.1|7170.3|7174.1|7171.3|7168.9|7165.3|127
1725936600000|2024-09-10 02:50:00|7172.9|7170.1|7164.9|7162.1|7174.1|7171.1|7163.7|7160.1|127
1725936900000|2024-09-10 02:55:00|7165.1|7162.3|7167.3|7163.5|7169.1|7166.1|7164.9|7161.3|50
1725937200000|2024-09-10 03:00:00|7167.1|7163.3|7174.1|7170.3|7174.1|7171.1|7166.1|7163.3|62
1725937500000|2024-09-10 03:05:00|7173.1|7169.3|7162.7|7159.9|7174.1|7170.3|7161.9|7158.9|147
1725937800000|2024-09-10 03:10:00|7162.9|7160.1|7163.1|7160.3|7167.9|7164.1|7162.1|7159.1|207
1725938100000|2024-09-10 03:15:00|7162.9|7160.1|7163|7159.2|7166|7163.1|7161.9|7158.2|177
1725938400000|2024-09-10 03:20:00|7162.2|7160.2|7159.8|7156|7162.2|7160.2|7155.8|7152.2|195
1725938700000|2024-09-10 03:25:00|7159|7156.2|7161.6|7157.8|7161.8|7158.8|7157|7154|78
1725939000000|2024-09-10 03:30:00|7161.8|7158|7161.8|7159|7165|7161.2|7161|7158|23
1725939300000|2024-09-10 03:35:00|7161.6|7158.8|7160.6|7157.8|7163|7160|7158.8|7155|67
1725939600000|2024-09-10 03:40:00|7160|7157.2|7159.8|7157|7160.8|7157.2|7156.6|7153.2|44
1725939900000|2024-09-10 03:45:00|7160|7157.2|7158.5|7154.7|7161|7158|7158|7154.7|5
1725940200000|2024-09-10 03:50:00|7158.8|7155|7160.8|7157|7161.8|7159|7155.6|7152|54
1725940500000|2024-09-10 03:55:00|7160|7157.2|7159.6|7155.8|7161|7157.2|7157|7154|33
1725940800000|2024-09-10 04:00:00|7159.8|7156|7163|7160.2|7164.2|7161|7158|7155|66
1725941100000|2024-09-10 04:05:00|7163.2|7159.2|7162.8|7159|7163.2|7160.2|7160.6|7157|28
1725941400000|2024-09-10 04:10:00|7163|7159.2|7164|7160.2|7165|7162|7161.8|7158.2|118
1725941700000|2024-09-10 04:15:00|7163.8|7161|7163|7159.2|7165|7162.2|7162|7158.2|17
1725942000000|2024-09-10 04:20:00|7162|7158.2|7161.8|7158|7162|7158.2|7159.8|7156.2|18
1725942300000|2024-09-10 04:25:00|7161|7158.2|7163|7159.2|7163|7160.2|7159|7156.2|28
1725942600000|2024-09-10 04:30:00|7161.8|7159|7164|7161.2|7165.2|7162.2|7161.8|7159|53
1725942900000|2024-09-10 04:35:00|7164.2|7160.4|7162.5|7159.7|7164.2|7161.2|7159.6|7156|39
1725943200000|2024-09-10 04:40:00|7162.6|7159.8|7162|7158.2|7162.8|7160|7160.8|7158|10
1725943500000|2024-09-10 04:45:00|7161.8|7159|7160.9|7157.1|7162.1|7159.2|7160.8|7157.1|7
1725943800000|2024-09-10 04:50:00|7160.7|7156.9|7157.7|7154.9|7161.9|7158.1|7157.7|7154.7|30
1725944100000|2024-09-10 04:55:00|7157.9|7155.1|7158.9|7155.1|7159.9|7156.1|7156.7|7153.7|21
1725944400000|2024-09-10 05:00:00|7157.9|7154.3|7155.7|7152.9|7158.1|7154.9|7153.7|7150.7|112
1725944700000|2024-09-10 05:05:00|7155.5|7151.9|7155.9|7152.1|7158.7|7155.1|7155.5|7151.9|29
1725945000000|2024-09-10 05:10:00|7155.7|7151.9|7156.7|7152.9|7157.7|7154.1|7154.7|7151.9|21
1725945300000|2024-09-10 05:15:00|7156.5|7153.7|7158.1|7155.3|7158.9|7155.9|7155.7|7152.9|46
1725945600000|2024-09-10 05:20:00|7158.7|7155.9|7156.7|7153.9|7158.7|7155.9|7153.5|7149.9|136
1725945900000|2024-09-10 05:25:00|7156.9|7154.1|7157.7|7154.9|7157.7|7154.9|7154.5|7151.7|8
1725946200000|2024-09-10 05:30:00|7157.3|7153.5|7148.9|7146.1|7157.3|7153.9|7147.7|7144.6|316
1725946500000|2024-09-10 05:35:00|7148.7|7145.9|7148.5|7145.7|7150.9|7147.3|7147.5|7144.7|187
1725946800000|2024-09-10 05:40:00|7148.7|7145.9|7151.7|7148.9|7153.9|7151.1|7148.7|7145.7|66
1725947100000|2024-09-10 05:45:00|7152.5|7148.7|7149.9|7146.1|7153.7|7150.7|7144.9|7141.9|131
1725947400000|2024-09-10 05:50:00|7149.7|7146.9|7151.5|7147.7|7151.7|7148.1|7147.7|7144.1|56
1725947700000|2024-09-10 05:55:00|7150.9|7148.1|7153.7|7150.9|7154.7|7151.9|7150.5|7147.7|221
1725948000000|2024-09-10 06:00:00|7153.5|7150.7|7149.9|7147.1|7154.7|7151.7|7145.7|7142.9|211
1725948300000|2024-09-10 06:05:00|7149.7|7146.9|7150.7|7146.9|7152.9|7149.9|7148.5|7145.7|157
1725948600000|2024-09-10 06:10:00|7149.9|7147.1|7152.7|7148.9|7153.7|7150.7|7149.7|7145.9|342
1725948900000|2024-09-10 06:15:00|7151.9|7149.1|7138.4|7135.6|7153.5|7150.2|7138.2|7135.4|953
1725949200000|2024-09-10 06:20:00|7139.2|7135.4|7142|7139.2|7142.2|7139.4|7136.2|7133.4|1352
1725949500000|2024-09-10 06:25:00|7141.2|7138.2|7144.2|7141.4|7144.2|7141.4|7140|7137.2|140
1725949800000|2024-09-10 06:30:00|7143.8|7141|7140.8|7137|7144|7141|7138.8|7136|183
1725950100000|2024-09-10 06:35:00|7140|7137.2|7129|7126.2|7143|7140|7128|7125.2|887
1725950400000|2024-09-10 06:40:00|7129.8|7127|7128.2|7125.4|7131.2|7128.2|7127|7124.2|522
1725950700000|2024-09-10 06:45:00|7128|7125.2|7134.8|7132|7136|7133|7126.2|7123.4|373
1725951000000|2024-09-10 06:50:00|7135.2|7132.4|7129|7126.2|7138.3|7135|7129|7126.2|567
1725951300000|2024-09-10 06:55:00|7128.8|7126|7134|7130.2|7134.2|7131.4|7126.2|7123.2|443
1725951600000|2024-09-10 07:00:00|7133.2|7130.4|7129.6|7125.8|7134|7131.2|7124.2|7121.4|806
1725951900000|2024-09-10 07:05:00|7129.4|7126.6|7119.4|7116.6|7131.6|7128.8|7119.4|7115.6|445
1725952200000|2024-09-10 07:10:00|7119.6|7116.8|7130|7126.2|7131.2|7128.4|7119.6|7116.6|496
1725952500000|2024-09-10 07:15:00|7129.8|7127|7126.2|7123.4|7131|7127.4|7121.6|7118.6|646
1725952800000|2024-09-10 07:20:00|7127|7124.2|7138|7135.2|7139.3|7136.4|7126.2|7123.2|764
1725953100000|2024-09-10 07:25:00|7137.4|7134.6|7136.4|7133.6|7141.8|7139|7134.2|7131.2|522
1725953400000|2024-09-10 07:30:00|7136.2|7133.4|7129.4|7126.6|7144|7140.4|7126.6|7123.6|1285
1725953700000|2024-09-10 07:35:00|7129.6|7126.8|7150.2|7147.4|7150.2|7147.4|7129.6|7126.6|494
1725954000000|2024-09-10 07:40:00|7149.4|7145.6|7158.2|7155.4|7159|7155.4|7143.2|7140.2|841
1725954300000|2024-09-10 07:45:00|7156.6|7153.8|7146.8|7144|7156.6|7153.8|7145.2|7142.4|855
1725954600000|2024-09-10 07:50:00|7146.6|7143.8|7151.7|7147.9|7154.6|7151.8|7145.8|7142.8|272
1725954900000|2024-09-10 07:55:00|7150.9|7148.1|7154.7|7151.9|7156.7|7153.7|7147.7|7144.7|486
1725955200000|2024-09-10 08:00:00|7154.5|7151.7|7139.9|7137.1|7158.5|7155.5|7138.1|7135.1|1075
1725955500000|2024-09-10 08:05:00|7140.1|7137.3|7145.9|7143.1|7146.9|7143.9|7133.5|7130.3|897
1725955800000|2024-09-10 08:10:00|7145.5|7142.7|7149.7|7146.9|7156.5|7153.7|7140.9|7138.1|1038
1725956100000|2024-09-10 08:15:00|7150.7|7147.1|7141.7|7138.9|7150.7|7147.1|7130.1|7127.3|1588
1725956400000|2024-09-10 08:20:00|7141.9|7137.9|7136.7|7132.9|7146.7|7143.7|7134.3|7131.3|1818
1725956700000|2024-09-10 08:25:00|7136.9|7133.1|7133.7|7129.9|7142.9|7140.1|7123.3|7120.5|4837
1725957000000|2024-09-10 08:30:00|7132.9|7130.1|7120.9|7117.1|7143.5|7139.9|7120.1|7117.1|3186
1725957300000|2024-09-10 08:35:00|7120.1|7117.3|7118.9|7116.1|7123.9|7120.9|7113.9|7110.3|1307
1725957600000|2024-09-10 08:40:00|7118.1|7115.3|7119.9|7117.1|7121.1|7118.3|7112.1|7109.1|685
1725957900000|2024-09-10 08:45:00|7120.7|7116.9|7117.9|7115.1|7124.9|7121.9|7107.5|7104.7|1585
1725958200000|2024-09-10 08:50:00|7118.1|7115.3|7096.3|7093.5|7119.9|7116.3|7093.3|7090.5|3348
1725958500000|2024-09-10 08:55:00|7096.1|7093.3|7103.9|7100.1|7103.9|7100.7|7095.3|7092.3|685
1725958800000|2024-09-10 09:00:00|7103.1|7100.3|7087.7|7084.9|7103.1|7100.3|7087.7|7084.7|1395
1725959100000|2024-09-10 09:05:00|7087.3|7084.5|7073.9|7071.1|7092.7|7089.7|7072.9|7069.9|2594
1725959400000|2024-09-10 09:10:00|7073.7|7070.9|7067.3|7064.5|7074.9|7072.1|7065.5|7062.5|1593
1725959700000|2024-09-10 09:15:00|7067.1|7064.3|7069.1|7066.3|7073.1|7068.5|7056.5|7053.5|2799
1725960000000|2024-09-10 09:20:00|7069.3|7066.5|7087.5|7084.7|7089.7|7086.7|7067.3|7063.7|3375
1725960300000|2024-09-10 09:25:00|7087.7|7084.9|7074.9|7072.1|7087.7|7084.9|7073.5|7070.1|1410
1725960600000|2024-09-10 09:30:00|7075.7|7071.9|7069.8|7066|7076.9|7073.9|7068.8|7065.5|1118
1725960900000|2024-09-10 09:35:00|7069|7066.2|7085.4|7082.6|7088.6|7085.6|7068.6|7065|1354
1725961200000|2024-09-10 09:40:00|7085.6|7082.8|7095.8|7093|7096.8|7093.2|7081.1|7077.8|1541
1725961500000|2024-09-10 09:45:00|7095.2|7092.4|7087|7084.2|7096.2|7093.2|7084.4|7081.6|1413
1725961800000|2024-09-10 09:50:00|7087.2|7084.4|7087|7084.2|7095.4|7091.8|7084.2|7081.2|1394
1725962100000|2024-09-10 09:55:00|7087.2|7084.4|7075.4|7072.6|7087.2|7084.4|7072|7069|1475
1725962400000|2024-09-10 10:00:00|7075.6|7072.8|7087.2|7084.4|7089.2|7086.4|7075.6|7072|771
1725962700000|2024-09-10 10:05:00|7087.4|7084.6|7087.8|7085|7090.8|7087|7077.8|7074.8|482
1725963000000|2024-09-10 10:10:00|7088.6|7084.8|7082.8|7080|7089.4|7086.4|7081.6|7078|505
1725963300000|2024-09-10 10:15:00|7083|7080.2|7081.6|7078.8|7086.6|7083|7079.6|7076.6|440
1725963600000|2024-09-10 10:20:00|7082.6|7079.8|7083.6|7079.8|7084.6|7081.8|7079.6|7076.6|329
1725963900000|2024-09-10 10:25:00|7083.8|7080.8|7097.8|7095|7099|7096|7083.4|7080|667
1725964200000|2024-09-10 10:30:00|7098|7094.2|7111|7108.2|7111.8|7108.2|7094.8|7091.2|1399
1725964500000|2024-09-10 10:35:00|7111.2|7107.4|7114|7111.2|7115|7112|7105.8|7103|587
1725964800000|2024-09-10 10:40:00|7113.8|7111|7111|7107.2|7114.8|7111.2|7109.8|7106.2|572
1725965100000|2024-09-10 10:45:00|7110.4|7107.6|7106|7103.2|7116.2|7113.2|7105.2|7102.4|377
1725965400000|2024-09-10 10:50:00|7106.2|7102.4|7106.4|7103.6|7110.2|7106.6|7095.6|7092.8|929
1725965700000|2024-09-10 10:55:00|7106.2|7103.4|7105.2|7102.4|7106.4|7103.4|7093.6|7090.6|360
1725966000000|2024-09-10 11:00:00|7105.4|7102.6|7102.4|7099.6|7106.4|7103.6|7099.4|7095.8|794
1725966300000|2024-09-10 11:05:00|7103.2|7099.4|7101.8|7098|7109.4|7106.6|7094.8|7092|440
1725966600000|2024-09-10 11:10:00|7101.6|7098.8|7102.2|7098.4|7105.6|7102.8|7095|7091.7|406
1725966900000|2024-09-10 11:15:00|7102|7098.2|7101.7|7097.9|7110.8|7108|7098|7095.2|316
1725967200000|2024-09-10 11:20:00|7101|7098.2|7100.9|7097.1|7102.7|7099.9|7093.7|7090.7|626
1725967500000|2024-09-10 11:25:00|7100.7|7096.9|7097.7|7094.9|7101.7|7098.7|7095.5|7091.9|315
1725967800000|2024-09-10 11:30:00|7096.9|7093.9|7086.9|7083.1|7098.7|7094.9|7084.1|7081.3|828
1725968100000|2024-09-10 11:35:00|7087.1|7083.3|7079.3|7076.5|7094.1|7091.3|7078.3|7075.5|694
1725968400000|2024-09-10 11:40:00|7080.1|7077.3|7081.3|7078.5|7087.1|7084.3|7076.3|7073.5|475
1725968700000|2024-09-10 11:45:00|7081.9|7079.1|7077.3|7073.5|7085.1|7081.9|7074.3|7071.3|439
1725969000000|2024-09-10 11:50:00|7077.1|7074.3|7085.9|7083.1|7092.5|7089.7|7075.9|7073.1|729
1725969300000|2024-09-10 11:55:00|7085.7|7082.9|7082.1|7079.3|7086.7|7083.1|7081.3|7078.3|323
1725969600000|2024-09-10 12:00:00|7082.3|7078.5|7075.1|7072.3|7085.1|7082.3|7073.3|7070.3|664
1725969900000|2024-09-10 12:05:00|7074.9|7071.3|7083.1|7080.3|7086.9|7084.1|7071.3|7068.3|466
1725970200000|2024-09-10 12:10:00|7083.9|7080.1|7073.1|7070.3|7086.9|7083.9|7071.9|7068.3|636
1725970500000|2024-09-10 12:15:00|7073.9|7070.1|7070.1|7067.3|7075.9|7072.3|7066.9|7064.1|354
1725970800000|2024-09-10 12:20:00|7070.9|7068.1|7090.7|7086.9|7090.7|7087.1|7069.6|7066.3|772
1725971100000|2024-09-10 12:25:00|7090.5|7087.7|7096.9|7094.1|7097.7|7094.9|7088.7|7084.9|615
1725971400000|2024-09-10 12:30:00|7096.5|7093.7|7086.7|7082.9|7096.5|7093.7|7081.7|7078.9|340
1725971700000|2024-09-10 12:35:00|7086.5|7083.7|7108.1|7104.3|7119.2|7116.1|7086.5|7083.7|2434
1725972000000|2024-09-10 12:40:00|7107.1|7103.3|7106.9|7104.1|7109.1|7105.5|7096.9|7093.3|558
1725972300000|2024-09-10 12:45:00|7106.7|7102.9|7100.1|7097.3|7106.7|7103.9|7092.5|7089.5|732
1725972600000|2024-09-10 12:50:00|7100.3|7097.5|7116.4|7112.6|7122.2|7119.4|7099.1|7095.7|1843
1725972900000|2024-09-10 12:55:00|7116.2|7112.4|7120.4|7116.6|7121.6|7118.8|7109.6|7106.8|905
1725973200000|2024-09-10 13:00:00|7119.6|7116.8|7122.4|7119.6|7143.2|7140.4|7109.2|7105.6|3400
1725973500000|2024-09-10 13:05:00|7122.6|7119.8|7124.2|7121.4|7136.2|7132.9|7115.6|7112.8|1616
1725973800000|2024-09-10 13:10:00|7124|7120.4|7122.8|7120|7124.8|7122|7112.4|7109.6|1168
1725974100000|2024-09-10 13:15:00|7122|7119|7125.6|7122.8|7126.8|7123.8|7116.6|7113|1839
1725974400000|2024-09-10 13:20:00|7125.8|7122|7144|7140.2|7145.4|7142.1|7121.4|7118.6|1228
1725974700000|2024-09-10 13:25:00|7143.6|7140.8|7162.6|7158.8|7167.4|7163.8|7137.4|7133.8|2654
1725975000000|2024-09-10 13:30:00|7162.4|7159.6|7146.2|7143.4|7164.6|7161.6|7140|7136.4|2756
1725975300000|2024-09-10 13:35:00|7145.6|7142.8|7114.6|7110.8|7146.2|7143.2|7112.4|7108.8|2531
1725975600000|2024-09-10 13:40:00|7113.8|7111|7120.4|7117.6|7122.9|7119.6|7104|7101|1732
1725975900000|2024-09-10 13:45:00|7120.6|7117.8|7099.2|7095.4|7123.6|7120.8|7097.8|7094.2|1787
1725976200000|2024-09-10 13:50:00|7099|7095.2|7085|7082.2|7100|7097|7082|7079|3003
1725976500000|2024-09-10 13:55:00|7085.8|7083|7070.8|7068|7093.6|7089.8|7069|7066|1957
1725976800000|2024-09-10 14:00:00|7071|7068.2|7059|7056.2|7078.4|7075.6|7056.4|7053.4|3270
1725977100000|2024-09-10 14:05:00|7059.2|7056.4|7000.2|6997.4|7060.2|7057.4|6998.2|6995.2|10775
1725977400000|2024-09-10 14:10:00|7001.2|6998.2|6961|6957.2|7020.8|7017|6957.2|6954.2|7689
1725977700000|2024-09-10 14:15:00|6960.2|6957.4|6939|6935.2|6968.8|6965.2|6935.8|6932|7862
1725978000000|2024-09-10 14:20:00|6939.8|6937|6924.6|6921.8|6954.8|6951.8|6917.4|6914.6|8579
1725978300000|2024-09-10 14:25:00|6923.8|6920.8|6912.4|6908.6|6938.2|6935.4|6893.8|6890.8|6339
1725978600000|2024-09-10 14:30:00|6912.2|6908.4|6944.6|6941.8|6953.4|6949.8|6907.4|6904.4|6061
1725978900000|2024-09-10 14:35:00|6943.6|6939.8|6932.4|6928.6|6953|6950.2|6927.8|6924.2|5438
1725979200000|2024-09-10 14:40:00|6933.4|6930.6|6929.8|6926|6937.2|6934.2|6916.4|6912.8|2733
1725979500000|2024-09-10 14:45:00|6927.8|6925|6959.1|6956.3|6965.9|6962.3|6918|6915|3144
1725979800000|2024-09-10 14:50:00|6959.3|6955.5|6956.3|6953.5|6964.3|6960.8|6936.5|6933.5|2770
1725980100000|2024-09-10 14:55:00|6957.1|6953.3|6940.9|6937.1|6967.7|6964.3|6937.9|6935.1|3652
1725980400000|2024-09-10 15:00:00|6940.4|6938.1|6922|6918.2|6941.2|6938.1|6915.9|6912.6|4600
1725980700000|2024-09-10 15:05:00|6921.7|6917.9|6939.1|6936.3|6940.7|6937.3|6913.9|6911.1|4426
1725981000000|2024-09-10 15:10:00|6938.9|6936.1|6952.9|6950.1|6966.9|6964.1|6937.9|6934.1|4589
1725981300000|2024-09-10 15:15:00|6952.7|6949.9|6938.1|6935.3|6954.7|6951.7|6931.3|6927.7|2750
1725981600000|2024-09-10 15:20:00|6938.3|6934.5|6923.3|6920.5|6940.3|6937.5|6922.5|6919.4|2806
1725981900000|2024-09-10 15:25:00|6923.5|6920.7|6933.9|6930.1|6942.9|6940.1|6915.7|6912.4|5550
1725982200000|2024-09-10 15:30:00|6932.9|6929.3|6915.3|6912.5|6943.1|6940.3|6912.7|6909.7|3930
1725982500000|2024-09-10 15:35:00|6915.5|6912.7|6912.9|6909.1|6928.5|6925.5|6909.9|6907.1|2837
1725982800000|2024-09-10 15:40:00|6912.1|6909.3|6863.1|6860.3|6914.9|6911.3|6862.1|6858.5|9399
1725983100000|2024-09-10 15:45:00|6862.3|6859.5|6890.9|6888.1|6895.5|6892.5|6854.1|6850.3|6658
1725983400000|2024-09-10 15:50:00|6890.5|6887.7|6896.1|6893.3|6899.1|6896.3|6877.9|6874.9|2646
1725983700000|2024-09-10 15:55:00|6896.3|6893.5|6879.9|6877.1|6901.1|6898.3|6877.9|6874.9|2643
1725984000000|2024-09-10 16:00:00|6880.5|6877.7|6880.9|6878.1|6890.7|6887.1|6873.1|6870.3|1394
1725984300000|2024-09-10 16:05:00|6880.7|6877.9|6899.1|6896.3|6900.3|6897.3|6875.9|6873.1|1253
1725984600000|2024-09-10 16:10:00|6898.9|6896.1|6894.3|6890.5|6902.3|6899.3|6888.5|6884.9|1445
1725984900000|2024-09-10 16:15:00|6895.1|6891.3|6898.3|6894.5|6910.9|6907.1|6895.1|6891.3|1438
1725985200000|2024-09-10 16:20:00|6898.1|6895.3|6883.9|6880.1|6898.3|6895.5|6880.9|6877.9|1298
1725985500000|2024-09-10 16:25:00|6883.7|6880.9|6886.9|6884.1|6889.7|6886.7|6877.9|6875.1|1033
1725985800000|2024-09-10 16:30:00|6887.1|6883.3|6881.9|6879.1|6888.7|6885.9|6875.7|6872.9|1051
1725986100000|2024-09-10 16:35:00|6881.7|6878.9|6885.4|6882.6|6890.4|6886.9|6876.9|6874.1|938
1725986400000|2024-09-10 16:40:00|6885.6|6881.8|6887.6|6884.8|6890.6|6887.1|6880.9|6878.1|1195
1725986700000|2024-09-10 16:45:00|6886.9|6884.1|6880.8|6877|6889.8|6887|6878.8|6875.8|698
1725987000000|2024-09-10 16:50:00|6880.6|6876.8|6891.6|6887.8|6893.4|6890.6|6877.2|6873.6|828
1725987300000|2024-09-10 16:55:00|6891.4|6888.6|6888.4|6885.6|6895.6|6892.6|6885.2|6881.6|821
1725987600000|2024-09-10 17:00:00|6887.6|6884.8|6888.6|6884.8|6890.8|6887.8|6884.8|6881.8|854
1725987900000|2024-09-10 17:05:00|6889.2|6885.8|6897.8|6895|6898.6|6895.8|6888.8|6885.8|1179
1725988200000|2024-09-10 17:10:00|6898.6|6895.8|6903.8|6900|6911|6908|6892.6|6889.8|1193
1725988500000|2024-09-10 17:15:00|6904|6900.2|6916|6912.2|6922.1|6918.8|6904|6900.2|1359
1725988800000|2024-09-10 17:20:00|6915.8|6913.2|6908.6|6905.8|6916|6913.2|6904.8|6901.2|767
1725989100000|2024-09-10 17:25:00|6908.8|6906|6899.2|6896.4|6908.8|6906|6898|6894.4|1200
1725989400000|2024-09-10 17:30:00|6898.4|6895.6|6903|6900.2|6905.2|6902.2|6896.4|6893.2|1045
1725989700000|2024-09-10 17:35:00|6903.2|6900.4|6892.8|6890|6907|6904.2|6891.6|6888.6|1453
1725990000000|2024-09-10 17:40:00|6892.2|6889.4|6898|6894.2|6898.1|6895|6888.8|6886|1342
1725990300000|2024-09-10 17:45:00|6897.8|6894|6894.4|6891.6|6901.8|6898.2|6892.7|6889.4|2135
1725990600000|2024-09-10 17:50:00|6893.4|6890.6|6893.8|6891|6899.2|6895.9|6892.6|6889.6|2357
1725990900000|2024-09-10 17:55:00|6893.6|6890.8|6891.6|6888.8|6897.8|6894.8|6888.6|6885.3|2950
1725991200000|2024-09-10 18:00:00|6891.1|6887.8|6905.2|6902.4|6906.4|6903.6|6887.8|6884.8|3236
1725991500000|2024-09-10 18:05:00|6904.6|6901.8|6899.6|6896.8|6908.2|6905.4|6899.4|6895.8|2321
1725991800000|2024-09-10 18:10:00|6899.4|6896.6|6892.4|6889.6|6903.2|6900.4|6890.6|6887.8|1842
1725992100000|2024-09-10 18:15:00|6892.8|6890|6890.2|6887.4|6899.6|6896.8|6876.7|6872.7|4445
1725992400000|2024-09-10 18:20:00|6890|6887.2|6895.6|6892.8|6896.8|6894|6880.7|6877.6|3722
1725992700000|2024-09-10 18:25:00|6896|6892.2|6907.8|6905|6914.4|6911.4|6890|6887|11289
1725993000000|2024-09-10 18:30:00|6908|6904.2|6917.8|6915|6921.8|6918.8|6907.5|6904.2|2079
1725993300000|2024-09-10 18:35:00|6918|6914.2|6923.8|6920|6927.8|6924.8|6915.8|6913|1230
1725993600000|2024-09-10 18:40:00|6923|6920.2|6926.4|6922.6|6927.4|6924.6|6922.6|6918.8|609
1725993900000|2024-09-10 18:45:00|6926.2|6923.4|6926.2|6923.4|6926.7|6923.4|6923.4|6919.6|267
1725994200000|2024-09-10 18:50:00|6927.4|6923.6|6933.2|6929.4|6934.2|6931.4|6924.4|6921.4|1153
1725994500000|2024-09-10 18:55:00|6933|6930.2|6931|6928.2|6933.4|6930.4|6930|6926.4|239
1725994800000|2024-09-10 19:00:00|6930.2|6927.4|6932.2|6929.4|6933.4|6930.6|6927.2|6923.6|363
1725995100000|2024-09-10 19:05:00|6932|6928.4|6934.4|6931.6|6934.4|6931.6|6929.2|6926.4|181
1725995400000|2024-09-10 19:10:00|6934.2|6931.4|6930.4|6927.6|6935.6|6932.6|6928.6|6925.3|104
1725995700000|2024-09-10 19:15:00|6930.2|6927.4|6927.4|6924.6|6931.4|6928.6|6927.2|6923.6|393
1725996000000|2024-09-10 19:20:00|6927.6|6924.8|6933.4|6930.6|6935.6|6932.8|6927.6|6924.6|317
1725996300000|2024-09-10 19:25:00|6932.6|6929.6|6934.4|6930.6|6934.4|6930.8|6930.1|6926.6|118
1725996600000|2024-09-10 19:30:00|6934.1|6931.3|6941.7|6938.9|6941.7|6938.9|6933.6|6930.8|557
1725996900000|2024-09-10 19:35:00|6941.9|6939.1|6938.1|6935.3|6941.9|6939.1|6937.1|6934.1|206
1725997200000|2024-09-10 19:40:00|6937.9|6935.1|6940.9|6938.1|6942.1|6939.3|6937.9|6935.1|96
1725997500000|2024-09-10 19:45:00|6941.1|6937.3|6937.1|6933.3|6941.1|6938.1|6935.1|6932.3|101
1725997800000|2024-09-10 19:50:00|6936.3|6933.5|6944.1|6941.3|6944.3|6941.3|6936.3|6933|243
1725998100000|2024-09-10 19:55:00|6943.5|6940.7|6945.1|6941.3|6948.9|6945.9|6942.1|6939.1|479
1725998400000|2024-09-10 20:00:00|6944.9|6941.1|6949.1|6945.3|6949.9|6947.1|6944.1|6941.1|604
1725998700000|2024-09-10 20:05:00|6948.9|6946.1|6951.9|6949.1|6953.9|6951.1|6948.9|6946.1|297
1725999000000|2024-09-10 20:10:00|6952.1|6949.3|6952.9|6950.1|6952.9|6950.1|6949.7|6946.9|304
1725999300000|2024-09-10 20:15:00|6953.1|6949.3|6950.1|6946.3|6953.1|6950.1|6948.1|6944.3|93
1725999600000|2024-09-10 20:20:00|6949.9|6947.1|6946.1|6943.3|6949.9|6947.1|6943.6|6940.1|35
1725999900000|2024-09-10 20:25:00|6945.9|6943.1|6950.9|6943.1|6950.9|6946.1|6945.9|6943.1|474
1726000200000|2024-09-10 20:30:00|6949.4|6945.6|6963.3|6959.5|6964.1|6960.5|6948.1|6945.1|515
1726000500000|2024-09-10 20:35:00|6964.3|6960.5|6964.1|6960.3|6965.1|6961.5|6960.9|6958.1|151
1726000800000|2024-09-10 20:40:00|6965.1|6961.3|6958.1|6955.3|6965.1|6961.5|6955.5|6952.5|304
1726001100000|2024-09-10 20:45:00|6958.5|6955.7|6952.3|6949.5|6960.3|6957|6943.5|6940.7|268
1726001400000|2024-09-10 20:50:00|6952.5|6949.7|6956.1|6952.3|6956.5|6952.7|6951.3|6948.5|138
1726001700000|2024-09-10 20:55:00|6957.1|6953.3|6956.5|6953.7|6958.1|6954.5|6954.5|6951.5|287
1726002000000|2024-09-10 21:00:00|6957.6|6953.8|6963.8|6956|6964.5|6956.7|6953.3|6945.5|11
1726002300000|2024-09-10 21:05:00|6963.5|6955.7|6961.8|6954|6965.3|6958.8|6955.8|6948|23
1726002600000|2024-09-10 21:10:00|6962.5|6954.7|6961.8|6958|6963.5|6958|6959.8|6952.7|9
1726002900000|2024-09-10 21:15:00|6961.5|6953.7|6960.5|6952.7|6961.5|6955.4|6959.2|6952.7|2
1726003200000|2024-09-10 21:20:00|6958.8|6955|6959.1|6951.3|6959.1|6955|6956.8|6949|116
1726003500000|2024-09-10 21:25:00|6959|6951.2|6958.5|6950.7|6959|6951.2|6957.3|6949.5|25
1726003800000|2024-09-10 21:30:00|6957.7|6953.9|6959.8|6952|6959.8|6954.8|6957.7|6952|401
1726004100000|2024-09-10 21:35:00|6957.3|6953.5|6957|6949.2|6957.3|6953.5|6955.8|6948|0
1726004400000|2024-09-10 21:40:00|6954.8|6947|6956|6948.2|6956|6948.2|6954.8|6947|2
1726004700000|2024-09-10 21:45:00|6955.5|6947.7|6956|6948.2|6956|6948.2|6954.8|6947|0
1726005000000|2024-09-10 21:50:00|6956.3|6948.5|6956.3|6948.5|6956.3|6948.5|6956.3|6948.5|1
1726005300000|2024-09-10 21:55:00|6956.8|6949|6956.8|6949|6956.8|6949|6956.8|6949|0
1726012800000|2024-09-11 00:00:00|6952.5|6944.7|6949.1|6945.3|6959.9|6956.9|6947.3|6944.5|160
1726013100000|2024-09-11 00:05:00|6948.9|6946.1|6944.9|6941.1|6950.1|6947.1|6942.9|6939.1|82
1726013400000|2024-09-11 00:10:00|6944.1|6941.3|6946.1|6942.3|6948.1|6944.3|6943.1|6940.3|48
1726013700000|2024-09-11 00:15:00|6945.9|6942.1|6938.1|6935.3|6945.9|6942.3|6937.1|6934.1|102
1726014000000|2024-09-11 00:20:00|6938.3|6935.5|6942.9|6940.1|6942.9|6940.1|6937.1|6934.3|161
1726014300000|2024-09-11 00:25:00|6943.1|6940.3|6942.1|6938.3|6946.1|6942.3|6941.1|6937.3|55
1726014600000|2024-09-11 00:30:00|6942.3|6938.5|6941.1|6937.3|6944.3|6940.7|6937.1|6934.3|167
1726014900000|2024-09-11 00:35:00|6940.3|6937.5|6939.5|6936.7|6943.3|6940|6938.7|6935.5|189
1726015200000|2024-09-11 00:40:00|6940.3|6937.5|6943.5|6939.7|6945.7|6942.9|6940.3|6937.3|73
1726015500000|2024-09-11 00:45:00|6944.7|6940.9|6941.1|6937.3|6945.5|6941.9|6940.1|6936.5|241
1726015800000|2024-09-11 00:50:00|6940.3|6937.5|6937.1|6933.3|6941.1|6938.3|6933.3|6930.1|106
1726016100000|2024-09-11 00:55:00|6937.3|6933.5|6937.1|6933.3|6939.1|6936.1|6935.1|6932.3|43
1726016400000|2024-09-11 01:00:00|6936.3|6933.5|6923.1|6920.3|6936.3|6933.5|6918.3|6914.7|665
1726016700000|2024-09-11 01:05:00|6923.3|6920.5|6923.1|6920.3|6930.1|6926.3|6921.9|6918.3|244
1726017000000|2024-09-11 01:10:00|6923.3|6919.5|6927.9|6925.1|6928.9|6926.1|6922.9|6919.5|75
1726017300000|2024-09-11 01:15:00|6928.1|6924.3|6929.9|6927.1|6930.9|6927.3|6926.4|6923.1|42
1726017600000|2024-09-11 01:20:00|6930.1|6926.3|6930.1|6927.3|6930.8|6927.3|6922.8|6920|96
1726017900000|2024-09-11 01:25:00|6929.5|6926.7|6937.8|6934|6937.8|6934|6928.1|6925|121
1726018200000|2024-09-11 01:30:00|6938.1|6935|6926|6923.2|6940.1|6937.3|6924.8|6921.2|259
1726018500000|2024-09-11 01:35:00|6925|6922.2|6922.3|6919.5|6926.5|6923.5|6916.8|6913.8|321
1726018800000|2024-09-11 01:40:00|6922|6919.2|6939.3|6936.5|6942.3|6939.2|6919|6916.2|131
1726019100000|2024-09-11 01:45:00|6940.3|6936.2|6941.5|6937.7|6946.3|6943.2|6937.3|6934.2|158
1726019400000|2024-09-11 01:50:00|6941.2|6937.4|6943.8|6940|6949|6946|6939.2|6935.4|226
1726019700000|2024-09-11 01:55:00|6944|6940.2|6940|6937.2|6945|6941.4|6939.2|6936|141
1726020000000|2024-09-11 02:00:00|6940.2|6937.4|6939|6936.2|6947|6943.4|6938.2|6934.4|131
1726020300000|2024-09-11 02:05:00|6939.2|6936.4|6944|6941.2|6946|6943.2|6937.2|6934.4|261
1726020600000|2024-09-11 02:10:00|6944.2|6941.4|6940.2|6936.4|6944.2|6941.4|6937.8|6935|89
1726020900000|2024-09-11 02:15:00|6940|6936.2|6938|6935.2|6943|6940.2|6937.8|6935|105
1726021200000|2024-09-11 02:20:00|6938.8|6935|6940.2|6936.4|6944.2|6941.2|6938.8|6935|43
1726021500000|2024-09-11 02:25:00|6940|6936.2|6939|6936.2|6940.5|6937.4|6938|6935.2|42
1726021800000|2024-09-11 02:30:00|6939.8|6936|6952.6|6948.8|6953.8|6950.2|6939.2|6936|394
1726022100000|2024-09-11 02:35:00|6952.8|6949|6966|6962.2|6966.1|6963.2|6950.2|6947.2|384
1726022400000|2024-09-11 02:40:00|6965.8|6962|6963|6959.2|6968|6964.4|6959.2|6956.2|547
1726022700000|2024-09-11 02:45:00|6962.2|6959.4|6961.6|6958.8|6963.2|6960.4|6956.2|6953|106
1726023000000|2024-09-11 02:50:00|6961.8|6958|6955.8|6952|6963.8|6960.2|6953.8|6950.2|127
1726023300000|2024-09-11 02:55:00|6955|6952.2|6954|6951.2|6957.8|6955|6952|6948.2|93
1726023600000|2024-09-11 03:00:00|6953.8|6950.2|6948.8|6945|6953.8|6951|6947|6944|95
1726023900000|2024-09-11 03:05:00|6949|6946|6945.8|6942|6950.8|6947.7|6945.5|6941.5|184
1726024200000|2024-09-11 03:10:00|6945.5|6941.7|6946.5|6942.7|6950.8|6948|6942.8|6939.7|87
1726024500000|2024-09-11 03:15:00|6946.3|6943.5|6948.5|6944.7|6951.5|6948.5|6944.5|6940.9|148
1726024800000|2024-09-11 03:20:00|6947.7|6944.9|6943.5|6939.7|6947.7|6944.9|6939.3|6935.7|35
1726025100000|2024-09-11 03:25:00|6942.7|6939.9|6947.5|6944.7|6948.5|6944.9|6941.7|6938.7|52
1726025400000|2024-09-11 03:30:00|6946.7|6943.7|6937.7|6933.9|6946.7|6944.7|6936.7|6933.7|104
1726025700000|2024-09-11 03:35:00|6936.9|6934.1|6937.5|6934.7|6938.5|6934.7|6933.7|6930.7|64
1726026000000|2024-09-11 03:40:00|6937.3|6934.5|6939.7|6936.9|6940.5|6937.7|6935.5|6932.5|26
1726026300000|2024-09-11 03:45:00|6939.5|6936.7|6945.1|6942.3|6947.3|6943.7|6939.5|6936.7|90
1726026600000|2024-09-11 03:50:00|6945.3|6942.5|6942.5|6938.7|6946.3|6943.3|6940.3|6937.5|17
1726026900000|2024-09-11 03:55:00|6942.3|6938.5|6945.3|6941.5|6947.3|6944.5|6942.1|6938.5|91
1726027200000|2024-09-11 04:00:00|6944.3|6940.5|6941.5|6938.7|6949.3|6945.7|6941.3|6937.7|81
1726027500000|2024-09-11 04:05:00|6942.3|6938.5|6938.9|6936.1|6942.3|6939|6937.3|6933.7|22
1726027800000|2024-09-11 04:10:00|6939.1|6936.3|6939.3|6936.5|6940.3|6936.7|6937.3|6934.3|95
1726028100000|2024-09-11 04:15:00|6940.5|6936.7|6940.3|6936.5|6941.3|6937.7|6939.1|6935.5|13
1726028400000|2024-09-11 04:20:00|6940.1|6937.3|6936.3|6933.5|6941.5|6937.9|6936.3|6933.5|28
1726028700000|2024-09-11 04:25:00|6938.3|6934.5|6938.5|6935.7|6939.3|6935.7|6937.3|6933.7|40
1726029000000|2024-09-11 04:30:00|6939.3|6935.5|6935.5|6931.7|6939.3|6935.7|6934.5|6931.5|33
1726029300000|2024-09-11 04:35:00|6935.7|6931.9|6934.5|6930.7|6935.7|6931.9|6930.7|6927.7|117
1726029600000|2024-09-11 04:40:00|6934.3|6931.5|6936.7|6933.9|6937.5|6933.9|6931.7|6928.9|97
1726029900000|2024-09-11 04:45:00|6937.5|6933.7|6936.5|6932.7|6938.5|6934.9|6935.7|6932.7|18
1726030200000|2024-09-11 04:50:00|6935.7|6932.9|6936.5|6933.7|6937.5|6934.4|6935.2|6931.7|24
1726030500000|2024-09-11 04:55:00|6937.5|6933.9|6944.4|6940.6|6944.4|6941.6|6936.7|6933.7|63
1726030800000|2024-09-11 05:00:00|6943.4|6939.3|6941.4|6937.6|6944.4|6940.6|6939.4|6935.9|116
1726031100000|2024-09-11 05:05:00|6941.7|6938.6|6943.2|6940.4|6943.7|6940.6|6941.4|6937.9|37
1726031400000|2024-09-11 05:10:00|6943.4|6939.6|6942.2|6939.4|6943.4|6940.4|6939.2|6935.9|46
1726031700000|2024-09-11 05:15:00|6943.2|6939.6|6945.4|6942.6|6947.2|6943.6|6943.2|6939.6|59
1726032000000|2024-09-11 05:20:00|6946.2|6942.4|6945|6942.2|6946.4|6942.6|6942.4|6939.6|114
1726032300000|2024-09-11 05:25:00|6945.2|6942.4|6940.6|6936.8|6945.9|6942.4|6939.4|6935.8|30
1726032600000|2024-09-11 05:30:00|6939.9|6937.1|6951.2|6948.4|6951.4|6948.4|6939.9|6936.8|393
1726032900000|2024-09-11 05:35:00|6952.4|6948.6|6957.8|6955|6962.8|6959.8|6951.4|6947.8|1768
1726033200000|2024-09-11 05:40:00|6958.6|6954.8|6963.8|6960|6964.6|6961|6955.8|6952.8|180
1726033500000|2024-09-11 05:45:00|6963.6|6960.8|6982.6|6979.8|6986|6982.2|6961.8|6958.3|1416
1726033800000|2024-09-11 05:50:00|6981.6|6978.8|6978|6975.2|6984.6|6981.6|6976.8|6973.8|407
1726034100000|2024-09-11 05:55:00|6977.8|6975|6974.8|6972|6980.8|6978|6971.6|6968|426
1726034400000|2024-09-11 06:00:00|6974|6971.2|6973|6970.2|6979|6976|6972.8|6969.2|364
1726034700000|2024-09-11 06:05:00|6973.8|6971|6976.6|6972.8|6977.8|6975|6970|6967.2|262
1726035000000|2024-09-11 06:10:00|6975.8|6973|6972|6969.2|6979.8|6977|6969.5|6966.2|418
1726035300000|2024-09-11 06:15:00|6972.2|6969.4|6971.2|6968.4|6974.2|6970.7|6963.5|6960.7|591
1726035600000|2024-09-11 06:20:00|6971.5|6968.7|6978.4|6975.6|6982|6978.2|6969|6965.4|249
1726035900000|2024-09-11 06:25:00|6978.2|6975.4|6982|6979.2|6983.4|6980.4|6976|6972.4|295
1726036200000|2024-09-11 06:30:00|6981.4|6978.6|6999.6|6996.8|7000.6|6997|6979.2|6975.6|922
1726036500000|2024-09-11 06:35:00|6999.8|6996|7003.8|7001|7006.6|7003|6993.8|6991|1193
1726036800000|2024-09-11 06:40:00|7004|7001.2|6996|6993.2|7005|7001.4|6991|6987.6|1141
1726037100000|2024-09-11 06:45:00|6997|6992.2|7009|7006.2|7009|7006.2|6995|6992|773
1726037400000|2024-09-11 06:50:00|7008.4|7005.6|7010.2|7006.4|7017.8|7014.2|7002.9|6999.6|964
1726037700000|2024-09-11 06:55:00|7010|7006.2|7008.8|7006|7013|7010|7001|6997.6|613
1726038000000|2024-09-11 07:00:00|7009|7006.2|6993|6990.2|7009|7006.2|6993|6990|1095
1726038300000|2024-09-11 07:05:00|6993.6|6990.8|6993.2|6989.4|6995|6992.2|6986.8|6984|1040
1726038600000|2024-09-11 07:10:00|6993|6989.2|6998.8|6996|7001.6|6998.3|6989.8|6986.2|1371
1726038900000|2024-09-11 07:15:00|6999|6996.2|6992|6988.2|7004.5|7000.7|6990|6986.2|562
1726039200000|2024-09-11 07:20:00|6991.8|6989|6997.8|6995|7002|6999.2|6991|6988|654
1726039500000|2024-09-11 07:25:00|6998|6995.2|7015.9|7012.1|7020.7|7017.7|6998|6995.2|1198
1726039800000|2024-09-11 07:30:00|7015.1|7012.3|7023.2|7020.4|7023.7|7020.9|7015.1|7012.3|1039
1726040100000|2024-09-11 07:35:00|7023.5|7019.7|7023.4|7019.6|7027.5|7024.7|7019.5|7016.7|1127
1726040400000|2024-09-11 07:40:00|7022.4|7019.4|7017.4|7013.6|7032.2|7029.2|7013.2|7009.9|1417
1726040700000|2024-09-11 07:45:00|7016.7|7013.9|7011.4|7008.6|7019.4|7016.4|7009.2|7005.9|893
1726041000000|2024-09-11 07:50:00|7011.7|7008.9|7007.4|7004.6|7013.4|7009.9|7005.4|7002.6|506
1726041300000|2024-09-11 07:55:00|7008.2|7004.4|7012|7009.2|7012|7009.2|7003.4|7000.4|811
1726041600000|2024-09-11 08:00:00|7012.2|7009.4|7005.4|7002.6|7017.2|7013.4|6999.4|6996.6|1249
1726041900000|2024-09-11 08:05:00|7006.2|7002.4|7008.4|7005.6|7014.2|7011.2|7005.2|7002.4|770
1726042200000|2024-09-11 08:10:00|7008.2|7005.4|7018.8|7016|7019.2|7016.2|7007.2|7004.4|862
1726042500000|2024-09-11 08:15:00|7019|7016.2|6999.6|6995.8|7019|7016.2|6998.6|6995.6|1055
1726042800000|2024-09-11 08:20:00|6998.8|6996|7011|7007.2|7011.2|7007.6|6996.6|6993.8|1034
1726043100000|2024-09-11 08:25:00|7010.8|7008|7030.8|7028|7030.8|7028|7007.6|7004.8|5197
1726043400000|2024-09-11 08:30:00|7031.5|7027.7|7006.6|7003.8|7039.3|7036.5|7006.6|7003.8|4160
1726043700000|2024-09-11 08:35:00|7005.6|7002.8|7008.4|7005.6|7011.6|7008.8|7004.6|7001.6|900
1726044000000|2024-09-11 08:40:00|7008.6|7005.8|7004.4|7001.6|7013.4|7009.8|7001.6|6998.6|524
1726044300000|2024-09-11 08:45:00|7004.6|7001.8|7016.7|7013.9|7019.2|7015.9|7001.4|6998.4|1498
1726044600000|2024-09-11 08:50:00|7018.5|7014.7|7021.5|7018.7|7027.5|7024.5|7013|7009.9|697
1726044900000|2024-09-11 08:55:00|7021.7|7017.9|7035.1|7032.3|7036.1|7033.1|7020.7|7017.1|1401
1726045200000|2024-09-11 09:00:00|7035.9|7032.1|7031.1|7028.3|7038.1|7035.3|7025.3|7022.5|835
1726045500000|2024-09-11 09:05:00|7030.9|7027.3|7035.6|7032.8|7036.6|7033.8|7017.5|7014.3|1569
1726045800000|2024-09-11 09:10:00|7035.9|7033.1|7054.6|7051.8|7062.1|7058|7034.9|7031.8|2019
1726046100000|2024-09-11 09:15:00|7055.6|7052.8|7049.8|7047|7056.6|7053|7043.1|7040.3|1352
1726046400000|2024-09-11 09:20:00|7050.6|7046.8|7046.8|7044|7054.8|7051.8|7041.8|7038.3|896
1726046700000|2024-09-11 09:25:00|7046.1|7043.3|7045|7041.2|7051.1|7048.3|7042.3|7039.5|250
1726047000000|2024-09-11 09:30:00|7044|7041|7053|7050.2|7056.8|7054|7043|7039.9|381
1726047300000|2024-09-11 09:35:00|7053.3|7050.5|7052|7049.2|7055.8|7053|7051|7048|353
1726047600000|2024-09-11 09:40:00|7052.3|7049.5|7053.8|7051|7054.8|7052|7050|7047.2|245
1726047900000|2024-09-11 09:45:00|7054|7051.2|7063.8|7060|7065.6|7062.6|7054|7051.2|1089
1726048200000|2024-09-11 09:50:00|7063.6|7059.8|7057.6|7053.8|7063.6|7060.8|7053.8|7051|803
1726048500000|2024-09-11 09:55:00|7057.8|7054.8|7054.6|7051.8|7057.8|7055|7048|7045.2|895
1726048800000|2024-09-11 10:00:00|7054.8|7052|7065.4|7061.6|7069.6|7066.3|7054.8|7052|907
1726049100000|2024-09-11 10:05:00|7065.6|7061.8|7066.4|7063.6|7070.6|7067.6|7062.8|7059.8|463
1726049400000|2024-09-11 10:10:00|7065.8|7063|7066.4|7063.6|7071.4|7068.3|7062.8|7059.6|497
1726049700000|2024-09-11 10:15:00|7066.6|7062.8|7067.6|7063.8|7069.8|7066.8|7063.4|7059.8|509
1726050000000|2024-09-11 10:20:00|7067.8|7064|7066.6|7063.8|7070.8|7067.8|7065.8|7062.8|328
1726050300000|2024-09-11 10:25:00|7066.8|7064|7064.6|7061.8|7069.6|7066.5|7054.8|7052|1173
1726050600000|2024-09-11 10:30:00|7064.3|7061.5|7069.1|7066.3|7072.1|7069.1|7063.3|7059.8|1087
1726050900000|2024-09-11 10:35:00|7069.3|7065.5|7073.3|7069.5|7074.3|7071.5|7067.1|7064.3|460
1726051200000|2024-09-11 10:40:00|7072.5|7069.7|7052|7048.2|7073.3|7070.3|7051.2|7048.2|1244
1726051500000|2024-09-11 10:45:00|7052.2|7048.4|7047.8|7044|7053|7049.4|7039|7036|1584
1726051800000|2024-09-11 10:50:00|7048|7044.2|7045|7041.2|7053|7050|7040.2|7037.4|703
1726052100000|2024-09-11 10:55:00|7044.7|7041.9|7037|7034.2|7046|7043.2|7034|7030.2|817
1726052400000|2024-09-11 11:00:00|7036.2|7033.4|7041.7|7038.9|7043|7039.9|7036|7032.9|502
1726052700000|2024-09-11 11:05:00|7042|7039.2|7045.3|7042.5|7045.5|7042.5|7033.2|7030.2|1677
1726053000000|2024-09-11 11:10:00|7045.5|7042.7|7050.3|7046.5|7050.3|7046.7|7040.7|7037.7|234
1726053300000|2024-09-11 11:15:00|7050.5|7046.7|7048.7|7044.9|7050.7|7047.7|7041.7|7038.9|255
1726053600000|2024-09-11 11:20:00|7047.9|7045.1|7059.3|7055.5|7059.3|7056.3|7044.7|7041.4|1215
1726053900000|2024-09-11 11:25:00|7059.1|7055.3|7054.1|7051.3|7060.8|7057.5|7050.5|7047.5|555
1726054200000|2024-09-11 11:30:00|7054.3|7050.5|7055.1|7052.3|7056.1|7053.3|7044.7|7041.7|654
1726054500000|2024-09-11 11:35:00|7055.8|7052|7063.8|7061|7065.8|7063|7054.8|7051|422
1726054800000|2024-09-11 11:40:00|7064.4|7061.6|7055.8|7053|7064.8|7061.8|7054|7051.2|551
1726055100000|2024-09-11 11:45:00|7056|7053.2|7054.3|7051.5|7058.8|7055.2|7049.3|7046.5|296
1726055400000|2024-09-11 11:50:00|7055.3|7052.5|7050.3|7047.5|7057.3|7054.5|7046.7|7043.7|380
1726055700000|2024-09-11 11:55:00|7049.7|7046.9|7047.2|7043.4|7050.5|7047.5|7036.7|7033.7|725
1726056000000|2024-09-11 12:00:00|7046.5|7043.7|7045.5|7041.7|7050|7047|7034.7|7031.9|1282
1726056300000|2024-09-11 12:05:00|7044.7|7041.9|7043.2|7040.4|7049.2|7046.4|7041.5|7037.9|619
1726056600000|2024-09-11 12:10:00|7043.5|7039.7|7048.2|7045.4|7050.5|7046.7|7042.5|7039.4|644
1726056900000|2024-09-11 12:15:00|7048|7044.4|7046.2|7043.4|7050.5|7047.4|7038.4|7035.6|678
1726057200000|2024-09-11 12:20:00|7045.7|7042.4|7043.2|7040.4|7047.2|7043.6|7038.4|7034.6|853
1726057500000|2024-09-11 12:25:00|7042.2|7039.4|7043.4|7039.6|7043.7|7040.9|7034.7|7031.8|1452
1726057800000|2024-09-11 12:30:00|7043.7|7039.9|7045|7042.2|7047.2|7044.2|7029.1|7026.3|2674
1726058100000|2024-09-11 12:35:00|7045.2|7041.4|7047.2|7044.4|7049|7046|7038.4|7035.4|826
1726058400000|2024-09-11 12:40:00|7046.8|7044|7042.4|7038.6|7052|7049|7038.4|7035.4|466
1726058700000|2024-09-11 12:45:00|7041.8|7038|7024.4|7020.6|7042|7039|7023.6|7020.6|1252
1726059000000|2024-09-11 12:50:00|7023.6|7020.8|7019.4|7016.6|7024.6|7021.6|7006.1|7003.1|2426
1726059300000|2024-09-11 12:55:00|7019.6|7016.8|7016.8|7014|7026.8|7023|7011.1|7007.3|969
1726059600000|2024-09-11 13:00:00|7017.6|7014.8|7014.1|7011.3|7041.4|7038.4|7007.1|7004.3|5900
1726059900000|2024-09-11 13:05:00|7013.8|7011|7017.6|7013.8|7022.6|7019.3|7010.1|7007|1663
1726060200000|2024-09-11 13:10:00|7017.8|7014|6996.3|6992.5|7018.8|7015.3|6988.3|6985.3|2837
1726060500000|2024-09-11 13:15:00|6996|6992.2|7009|7005.2|7012|7008.5|6987.3|6984.5|1832
1726060800000|2024-09-11 13:20:00|7009.3|7006.2|7021.8|7018|7032.3|7029.2|7007.8|7004.2|1510
1726061100000|2024-09-11 13:25:00|7022|7018.2|7024|7020.2|7029|7025.2|7013.3|7010|1208
1726061400000|2024-09-11 13:30:00|7023.3|7020.5|7017.8|7014|7029.8|7027|7014.8|7011.2|2379
1726061700000|2024-09-11 13:35:00|7017.6|7013.8|7001.5|6998.7|7021.6|7018.8|7000|6997.2|1601
1726062000000|2024-09-11 13:40:00|7002|6999.2|6993.8|6991|7006.8|7004|6988.8|6985|2554
1726062300000|2024-09-11 13:45:00|6994.8|6992|6994.6|6991.8|7003.1|7000.3|6982.8|6979.8|2477
1726062600000|2024-09-11 13:50:00|6994.8|6991|6969.8|6967|6996.4|6993|6966.8|6963.8|2788
1726062900000|2024-09-11 13:55:00|6970|6967.2|6974.3|6971.5|6977.3|6973.8|6956|6953.2|2541
1726063200000|2024-09-11 14:00:00|6975.1|6972.3|6962.8|6959|6981.6|6978.5|6958|6955|2394
1726063500000|2024-09-11 14:05:00|6962|6959.2|6977.3|6974.5|6983.6|6980.8|6955.8|6952.2|1464
1726063800000|2024-09-11 14:10:00|6978.1|6974.3|6948.2|6945.4|6979.6|6976.5|6947.4|6944.6|3605
1726064100000|2024-09-11 14:15:00|6948.8|6946|6954|6950.2|6956.8|6953|6938.2|6935.1|2980
1726064400000|2024-09-11 14:20:00|6953.8|6951|6965.5|6961.7|6976.5|6973.7|6950|6946.7|2399
1726064700000|2024-09-11 14:25:00|6964.5|6962.5|6978.5|6970.7|6988.3|6984.5|6963.3|6959.7|2142
1726065000000|2024-09-11 14:30:00|6976.8|6973|6917.4|6914.6|6977.3|6973.5|6898.2|6895.4|9929
1726065300000|2024-09-11 14:35:00|6918.2|6915.4|6898.8|6895|6925.5|6922.2|6888.6|6885.5|3984
1726065600000|2024-09-11 14:40:00|6897.6|6894.8|6912.2|6908.4|6926|6922.4|6892.8|6889.8|3861
1726065900000|2024-09-11 14:45:00|6912|6909.2|6887.8|6885|6919.4|6916.4|6887.8|6884.8|2031
1726066200000|2024-09-11 14:50:00|6887.6|6884.8|6919|6915.2|6921.7|6917.9|6883.6|6880.4|2682
1726066500000|2024-09-11 14:55:00|6918.2|6915.4|6938.3|6935.5|6941.5|6938.7|6907.2|6903.6|2619
1726066800000|2024-09-11 15:00:00|6937.7|6934.9|6948.1|6944.3|6962.8|6959.8|6936.3|6933.5|7846
1726067100000|2024-09-11 15:05:00|6948.3|6944.5|6959.8|6957|6979.6|6976.8|6946.1|6942.5|2741
1726067400000|2024-09-11 15:10:00|6959.3|6956.5|6965.1|6962.3|6970.6|6967|6947.3|6944.3|3881
1726067700000|2024-09-11 15:15:00|6966.1|6963.3|6964.6|6961.8|6973.8|6971|6957.1|6954.3|2743
1726068000000|2024-09-11 15:20:00|6965.4|6961.6|6948|6945.2|6976.4|6972.8|6948|6944.7|2855
1726068300000|2024-09-11 15:25:00|6948.3|6945.5|6943.6|6940.8|6956.3|6953.5|6923.3|6920.2|4657
1726068600000|2024-09-11 15:30:00|6943.4|6940.6|6990.6|6986.8|6992.6|6989|6939.6|6936.2|4301
1726068900000|2024-09-11 15:35:00|6991.6|6987.8|7021.6|7018.8|7024.4|7021.6|6980.8|6977.8|3850
1726069200000|2024-09-11 15:40:00|7020.6|7017.8|7011.6|7007.8|7029.8|7026.8|7003.8|7000.2|2369
1726069500000|2024-09-11 15:45:00|7011.8|7008|7022.6|7018.8|7027.4|7024.3|7009.8|7006.8|1482
1726069800000|2024-09-11 15:50:00|7021.8|7019|7027.6|7024.8|7040.8|7037.8|7013.4|7009.8|2281
1726070100000|2024-09-11 15:55:00|7028.6|7025|7029.6|7025.8|7032.3|7028.5|7016.2|7012.8|1083
1726070400000|2024-09-11 16:00:00|7029.3|7025.5|7028|7024.2|7038.1|7034.5|7021.8|7018.8|1483
1726070700000|2024-09-11 16:05:00|7027.8|7024|7019.2|7015.4|7030|7027.2|7011|7007.4|3532
1726071000000|2024-09-11 16:10:00|7019.4|7015.6|7020|7017.2|7024|7020.4|7013.2|7010.4|794
1726071300000|2024-09-11 16:15:00|7020.2|7016.4|7006.2|7003.4|7024|7020.4|6997.9|6994.6|3090
1726071600000|2024-09-11 16:20:00|7007|7004.2|7006.2|7003.4|7018.2|7014.6|7006.2|7002.4|735
1726071900000|2024-09-11 16:25:00|7006.4|7003.6|7020.5|7016.7|7020.5|7016.7|7000|6997.2|1008
1726072200000|2024-09-11 16:30:00|7019.8|7017|7060.6|7057.8|7065.6|7062.8|7018.5|7014.7|4888
1726072500000|2024-09-11 16:35:00|7060.9|7058.1|7068.6|7064.8|7070.1|7067.3|7052.1|7049.1|1805
1726072800000|2024-09-11 16:40:00|7068.4|7064.6|7067.4|7063.6|7072.4|7069.4|7061.1|7057.6|1786
1726073100000|2024-09-11 16:45:00|7066.6|7063.8|7073.4|7069.6|7074.6|7071.6|7066.6|7063.8|1657
1726073400000|2024-09-11 16:50:00|7072.4|7069.4|7072.4|7068.6|7074.7|7071.8|7065.6|7062.6|1503
1726073700000|2024-09-11 16:55:00|7072.6|7068.8|7070.4|7067.6|7075.4|7072.6|7067.2|7063.4|1040
1726074000000|2024-09-11 17:00:00|7070.2|7067.4|7073.9|7070.1|7074.4|7071.4|7066.4|7063.4|863
1726074300000|2024-09-11 17:05:00|7074.2|7070.4|7079.9|7076.1|7087.9|7084.4|7073.4|7070.4|1943
1726074600000|2024-09-11 17:10:00|7079.7|7076.9|7073.4|7069.6|7081.9|7078.9|7069.6|7066.6|1299
1726074900000|2024-09-11 17:15:00|7072.6|7069.8|7065.6|7061.8|7077.2|7073.6|7059.4|7056|1687
1726075200000|2024-09-11 17:20:00|7065.4|7061.6|7058|7054.2|7067.4|7063.8|7047.3|7044.2|2157
1726075500000|2024-09-11 17:25:00|7057|7054.8|7064|7060.2|7067|7063.5|7057|7054|869
1726075800000|2024-09-11 17:30:00|7063.8|7060|7073.6|7070.8|7073.8|7070.8|7057.2|7054.4|880
1726076100000|2024-09-11 17:35:00|7073.8|7070|7063|7060.2|7074.8|7072|7052.5|7049.7|882
1726076400000|2024-09-11 17:40:00|7063.2|7060.4|7065|7062.2|7072.2|7068.9|7059.5|7056.4|846
1726076700000|2024-09-11 17:45:00|7065.2|7062.4|7065.2|7061.4|7069.2|7066.4|7059.5|7056.4|829
1726077000000|2024-09-11 17:50:00|7064.5|7061.7|7066|7063.2|7073.2|7070.2|7063.4|7060.4|1301
1726077300000|2024-09-11 17:55:00|7066.2|7063.4|7063|7059.2|7071.2|7068.2|7060.7|7057.9|872
1726077600000|2024-09-11 18:00:00|7062|7058.4|7050.4|7047.6|7062|7058.4|7048.2|7044.6|826
1726077900000|2024-09-11 18:05:00|7051|7048.2|7060.2|7056.4|7063.8|7060.7|7049.4|7046.4|2010
1726078200000|2024-09-11 18:10:00|7059.4|7057.4|7053.9|7051.1|7062.2|7059.2|7053.6|7050.1|1273
1726078500000|2024-09-11 18:15:00|7054.9|7052.1|7051.1|7048.3|7061.9|7059.1|7046.4|7042.8|1097
1726078800000|2024-09-11 18:20:00|7050.9|7048.1|7046.3|7043.5|7051.9|7049.1|7036.8|7034|4207
1726079100000|2024-09-11 18:25:00|7046.5|7042.7|7044.1|7041.3|7048.1|7045.3|7035.5|7032.7|9602
1726079400000|2024-09-11 18:30:00|7044.3|7041.5|7047.4|7044.6|7047.6|7044.6|7039.9|7036.8|1970
1726079700000|2024-09-11 18:35:00|7046.6|7043.6|7051.8|7049|7052.6|7049.6|7042.8|7040|489
1726080000000|2024-09-11 18:40:00|7052.6|7048.8|7047.8|7045|7052.6|7049|7045.4|7041.8|159
1726080300000|2024-09-11 18:45:00|7047.6|7044.8|7048.4|7045.6|7050.6|7047.6|7044.6|7041.8|339
1726080600000|2024-09-11 18:50:00|7048.6|7044.8|7043.4|7040.6|7048.6|7045.6|7041.6|7038.8|405
1726080900000|2024-09-11 18:55:00|7042.6|7039.6|7033.8|7030|7043.4|7040.6|7032.6|7029.8|272
1726081200000|2024-09-11 19:00:00|7032.8|7029.8|7031.8|7029|7035.6|7032.8|7028.8|7026|504
1726081500000|2024-09-11 19:05:00|7032.6|7028.8|7038.4|7035.6|7038.6|7035.6|7030.8|7027.8|296
1726081800000|2024-09-11 19:10:00|7038.6|7034.8|7031.8|7029|7038.6|7035.6|7029.8|7026|514
1726082100000|2024-09-11 19:15:00|7032.6|7028.8|7031.8|7029|7037.8|7035|7030.8|7027.2|215
1726082400000|2024-09-11 19:20:00|7031|7027.2|7031|7027.2|7031.8|7028.2|7028.8|7025|77
1726082700000|2024-09-11 19:25:00|7030.8|7028|7029.6|7026.8|7032.8|7030|7026.8|7024|118
1726083000000|2024-09-11 19:30:00|7029.8|7027|7029.8|7027|7029.8|7027|7021|7017.4|399
1726083300000|2024-09-11 19:35:00|7030|7026.2|7031.8|7029|7032|7029|7029|7026|133
1726083600000|2024-09-11 19:40:00|7032|7028.2|7028.8|7025|7032|7028.4|7025.2|7022.2|121
1726083900000|2024-09-11 19:45:00|7029|7025.2|7030.8|7028|7032|7028.4|7026|7022.4|171
1726084200000|2024-09-11 19:50:00|7031|7027.2|7023.8|7021|7031|7028|7022.2|7018.9|378
1726084500000|2024-09-11 19:55:00|7023.5|7020.7|7027.8|7024|7029|7026|7021.8|7018.2|229
1726084800000|2024-09-11 20:00:00|7026.8|7023.7|7030.8|7027|7030.8|7027.2|7026|7023|65
1726085100000|2024-09-11 20:05:00|7029.8|7027.2|7035.5|7032.7|7037.3|7034.5|7029.8|7027.2|435
1726085400000|2024-09-11 20:10:00|7035.8|7033|7037.7|7034.9|7039.5|7036|7034.5|7031.7|131
1726085700000|2024-09-11 20:15:00|7037.5|7034.7|7037.5|7034.7|7039.7|7036.7|7035.5|7032.7|34
1726086000000|2024-09-11 20:20:00|7037.7|7034.9|7042.5|7038.7|7042.5|7038.9|7037.7|7034.9|38
1726086300000|2024-09-11 20:25:00|7042.3|7039.5|7042.7|7039.9|7044.7|7041.9|7041.7|7038.7|46
1726086600000|2024-09-11 20:30:00|7043.5|7039.7|7040.7|7037.9|7043.7|7040.9|7040.5|7036.9|23
1726086900000|2024-09-11 20:35:00|7041.7|7036.9|7044.7|7041.9|7046.5|7043.5|7040.7|7036.9|361
1726087200000|2024-09-11 20:40:00|7044.9|7041.1|7046.7|7042.9|7050.7|7047.1|7042.2|7039.1|137
1726087500000|2024-09-11 20:45:00|7046.9|7043.9|7044.9|7041.1|7046.9|7044.1|7042.2|7039.1|80
1726087800000|2024-09-11 20:50:00|7044.7|7040.9|7046.9|7044.1|7046.9|7044.1|7044.5|7040.9|132
1726088100000|2024-09-11 20:55:00|7046.7|7043.9|7054.7|7051.9|7054.7|7051.9|7046.7|7043.9|334
1726088400000|2024-09-11 21:00:00|7052.4|7044.6|7052.7|7048.9|7056.3|7053.5|7049.2|7041.4|27
1726088700000|2024-09-11 21:05:00|7053.5|7049.7|7053.5|7049.7|7053.5|7049.7|7053.5|7049.7|0
1726089000000|2024-09-11 21:10:00||7050.7||7049.7||7050.7||7049.7|1
1726089300000|2024-09-11 21:15:00|7054.2|7050.7|7054.5|7050.7|7054.5|7050.7|7054.2|7050.4|0
1726089600000|2024-09-11 21:20:00|7054.8|7052|7055.5|7051.7|7055.5|7052|7054.7|7050.9|1
1726089900000|2024-09-11 21:25:00|7055.2|7052.4|7055.7|7052.9|7056.5|7052.9|7055.2|7052.4|9
1726090500000|2024-09-11 21:35:00|7055.9|7047.9|7055.7|7047.9|7055.9|7048.1|7055.7|7047.9|6
1726090800000|2024-09-11 21:40:00|7054.1|7050.3|7054.4|7050.6|7055.1|7051.3|7054.1|7050.3|0
1726091700000|2024-09-11 21:55:00|7054.1|7050.3|7055.1|7047.3|7055.1|7050.3|7052.6|7047.3|2
1726099200000|2024-09-12 00:00:00|7042.5|7034.7|7045.7|7041.9|7048.5|7044.7|7039.7|7034.7|264
1726099500000|2024-09-12 00:05:00|7045.5|7041.7|7051.3|7048.5|7052.1|7048.5|7045.3|7041.7|78
1726099800000|2024-09-12 00:10:00|7051.1|7048.3|7049.1|7046.3|7052.3|7049.3|7046.8|7043.3|119
1726100100000|2024-09-12 00:15:00|7049.8|7046|7052.3|7048.5|7053.1|7050.3|7048.1|7045.3|44
1726100400000|2024-09-12 00:20:00|7052|7048.2|7046.3|7043.5|7052|7048.2|7045.3|7041.5|44
1726100700000|2024-09-12 00:25:00|7046|7043.2|7047.3|7044.5|7047.5|7044.7|7044.3|7040.5|22
1726101000000|2024-09-12 00:30:00|7048.3|7045.5|7055.3|7051.5|7055.3|7052.2|7047.3|7045.2|70
1726101300000|2024-09-12 00:35:00|7055|7051.2|7062.3|7059.5|7063.3|7060.5|7053.6|7050|880
1726101600000|2024-09-12 00:40:00|7063.3|7059.8|7068.6|7065.8|7069.6|7066.5|7061.3|7058.5|175
1726101900000|2024-09-12 00:45:00|7068|7065.2|7067.3|7064.5|7069.6|7066.5|7065.3|7061.8|54
1726102200000|2024-09-12 00:50:00|7067.6|7064.8|7067.3|7064.5|7069.6|7066.5|7066.3|7062.8|59
1726102500000|2024-09-12 00:55:00|7067.6|7064.8|7067.6|7064.8|7068.3|7064.8|7064.3|7061.5|219
1726102800000|2024-09-12 01:00:00|7068.6|7065.3|7066.5|7063.7|7068.6|7065.5|7060.3|7057.5|550
1726103100000|2024-09-12 01:05:00|7067.1|7064.3|7069.3|7066.5|7071.5|7068|7064.5|7061.7|185
1726103400000|2024-09-12 01:10:00|7069.5|7065.7|7064.3|7061.5|7070.3|7067.3|7060.3|7057.5|235
1726103700000|2024-09-12 01:15:00|7064.5|7061.7|7066.3|7062.5|7068.5|7065.5|7060.5|7057.5|152
1726104000000|2024-09-12 01:20:00|7066.1|7063.3|7064.3|7061.5|7070.1|7066.3|7064.3|7061.5|138
1726104300000|2024-09-12 01:25:00|7063.3|7060.5|7064.3|7061.5|7065.5|7062.5|7060.3|7057.5|171
1726104600000|2024-09-12 01:30:00|7064.5|7060.5|7065.5|7062.7|7066.5|7063.7|7060.1|7057.3|180
1726104900000|2024-09-12 01:35:00|7066.5|7061.7|7074.1|7071.3|7075.1|7071.5|7063.5|7059.7|79
1726105200000|2024-09-12 01:40:00|7074.3|7071.5|7084.5|7080.7|7084.5|7081.7|7072.3|7068.7|385
1726105500000|2024-09-12 01:45:00|7083.5|7080.3|7077.3|7073.5|7087|7084.2|7077|7073.5|461
1726105800000|2024-09-12 01:50:00|7077.5|7073.7|7073.5|7069.7|7083|7080.2|7070|7066.5|474
1726106100000|2024-09-12 01:55:00|7073|7069.2|7053.5|7049.7|7073|7069.2|7047.9|7044.7|531
1726106400000|2024-09-12 02:00:00|7053.3|7050.5|7060.7|7056.9|7061.2|7057.9|7049.7|7046.9|94
1726106700000|2024-09-12 02:05:00|7059.9|7057.1|7069.2|7065.4|7071.9|7069.1|7058.9|7055.9|104
1726107000000|2024-09-12 02:10:00|7068.9|7065.1|7062.2|7059.4|7070.7|7067.1|7061.7|7058.1|101
1726107300000|2024-09-12 02:15:00|7061.7|7058.9|7058.9|7055.1|7064.7|7061.1|7058.9|7055.1|66
1726107600000|2024-09-12 02:20:00|7058.7|7055.9|7061.9|7058.1|7063.9|7060.9|7058.7|7055.1|61
1726107900000|2024-09-12 02:25:00|7061.7|7058.9|7064.9|7062.1|7064.9|7062.1|7059.7|7056.9|46
1726108200000|2024-09-12 02:30:00|7064.1|7061.1|7059.9|7057.1|7064.9|7062.1|7059.9|7056.9|114
1726108500000|2024-09-12 02:35:00|7060.7|7056.9|7059.7|7056.9|7062.7|7059.1|7058.6|7055.1|108
1726108800000|2024-09-12 02:40:00|7059.9|7056.1|7065.4|7062.6|7066.4|7062.9|7056.9|7053.9|101
1726109100000|2024-09-12 02:45:00|7066.4|7061.6|7066.9|7064.1|7069.7|7066.9|7062.9|7060.1|154
1726109400000|2024-09-12 02:50:00|7067.7|7063.9|7067.7|7063.9|7069.7|7066.9|7064.7|7061.9|44
1726109700000|2024-09-12 02:55:00|7066.7|7062.9|7071.4|7068.6|7071.9|7069.1|7065.7|7062.9|37
1726110000000|2024-09-12 03:00:00|7071.9|7069.1|7070.6|7067.8|7076.9|7073.9|7066.9|7063.9|162
1726110300000|2024-09-12 03:05:00|7071.4|7068.6|7069.6|7066.8|7071.6|7068.8|7065.4|7061.8|94
1726110600000|2024-09-12 03:10:00|7069.4|7066.6|7074.2|7070.4|7075.6|7072.6|7069.4|7065.8|100
1726110900000|2024-09-12 03:15:00|7073.6|7069.8|7071.4|7067.6|7074.6|7071.6|7067.6|7064.6|127
1726111200000|2024-09-12 03:20:00|7070.6|7067.8|7076.2|7072.4|7076.2|7072.6|7070.2|7066.6|272
1726111500000|2024-09-12 03:25:00|7075.9|7073.1|7079.7|7076.9|7080.7|7077.9|7075.2|7072.1|347
1726111800000|2024-09-12 03:30:00|7080.5|7076.7|7082.9|7080.1|7084.9|7081.4|7077.7|7074.9|143
1726112100000|2024-09-12 03:35:00|7083.9|7080.4|7081.7|7078.9|7084.9|7081.6|7079.7|7076.4|76
1726112400000|2024-09-12 03:40:00|7082.9|7079.1|7079.2|7076.4|7082.9|7080.1|7078.2|7075.1|53
1726112700000|2024-09-12 03:45:00|7078.2|7075.4|7082.1|7078.3|7082.1|7078.6|7077.9|7074.3|23
1726113000000|2024-09-12 03:50:00|7082.4|7079.3|7084.1|7081.3|7084.4|7081.3|7081.1|7078.3|12
1726113300000|2024-09-12 03:55:00|7084.4|7080.6|7088.1|7084.3|7088.1|7085.1|7083.4|7080.3|25
1726113600000|2024-09-12 04:00:00|7087.4|7084.6|7083.4|7080.6|7087.4|7084.6|7081.1|7077.6|26
1726113900000|2024-09-12 04:05:00|7083.1|7080.3|7084.4|7080.6|7086.1|7082.6|7082.9|7079.3|24
1726114200000|2024-09-12 04:10:00|7084.1|7080.3|7085.1|7081.3|7085.1|7082.1|7082.4|7079.3|22
1726114500000|2024-09-12 04:15:00|7084.9|7082.1|7083.3|7080.5|7086.1|7083.3|7082.9|7079.3|34
1726114800000|2024-09-12 04:20:00|7083.1|7080.3|7084.1|7080.3|7084.3|7081.3|7081.9|7078.3|49
1726115100000|2024-09-12 04:25:00|7083.9|7080.1|7084.9|7081.1|7086.1|7083.1|7083.6|7080.1|70
1726115400000|2024-09-12 04:30:00|7085.1|7081.3|7087.1|7083.3|7087.1|7083.5|7083.9|7080.3|20
1726115700000|2024-09-12 04:35:00|7086.3|7083.5|7083.9|7081.1|7088.1|7085.1|7083.9|7080.3|83
1726116000000|2024-09-12 04:40:00|7084.1|7081.3|7085.1|7081.3|7085.3|7082.5|7081.6|7078.3|80
1726116300000|2024-09-12 04:45:00|7084.9|7082.1|7088.9|7086.1|7089.1|7086.1|7082.9|7079.3|184
1726116600000|2024-09-12 04:50:00|7089.4|7086.6|7089.8|7086|7089.8|7086.6|7084.8|7081.8|29
1726116900000|2024-09-12 04:55:00|7089.1|7086.3|7092.8|7090|7093.1|7090.3|7087.8|7084.8|252
1726117200000|2024-09-12 05:00:00|7094.8|7091|7092.4|7089.6|7097.6|7093.8|7091.8|7088.8|232
1726117500000|2024-09-12 05:05:00|7092.8|7090|7091.6|7087.8|7093.6|7090.8|7088.6|7085.6|53
1726117800000|2024-09-12 05:10:00|7090.8|7088|7090.6|7086.8|7091.6|7088|7088.8|7085|22
1726118100000|2024-09-12 05:15:00|7089.6|7085.8|7087|7084.2|7090.6|7087|7086|7083|24
1726118400000|2024-09-12 05:20:00|7087.3|7084.5|7087.3|7084.5|7089|7086|7087|7084|17
1726118700000|2024-09-12 05:25:00|7087|7084.2|7091|7087.2|7091|7087.2|7087|7084|25
1726119000000|2024-09-12 05:30:00|7090.8|7088|7102|7098.2|7104.8|7101.5|7088.3|7085.2|570
1726119300000|2024-09-12 05:35:00|7101|7098|7103.6|7100.8|7106.6|7103.8|7098|7095|200
1726119600000|2024-09-12 05:40:00|7103.8|7101|7118.8|7116|7118.8|7116|7103.3|7099.8|389
1726119900000|2024-09-12 05:45:00|7118.6|7115.8|7114.3|7110.5|7118.8|7115.8|7111.6|7108.5|165
1726120200000|2024-09-12 05:50:00|7113.6|7110.8|7109.3|7106.5|7115.6|7112.8|7108.6|7105|181
1726120500000|2024-09-12 05:55:00|7109.6|7105.8|7122.1|7118.3|7122.3|7119|7107.6|7104.5|472
1726120800000|2024-09-12 06:00:00|7122.3|7118.5|7118.5|7115.7|7122.3|7119.5|7115.3|7111.7|166
1726121100000|2024-09-12 06:05:00|7118.3|7115.5|7124.5|7121.7|7127.5|7124.7|7117.3|7113.5|348
1726121400000|2024-09-12 06:10:00|7125.1|7122.3|7122.3|7118.5|7126.8|7123.7|7120.3|7116.5|155
1726121700000|2024-09-12 06:15:00|7122.5|7118.7|7125.3|7121.5|7126.5|7123.7|7121.5|7118.5|282
1726122000000|2024-09-12 06:20:00|7124.8|7122.5|7136.5|7133.7|7137.5|7134.5|7124.3|7121|580
1726122300000|2024-09-12 06:25:00|7137.3|7133.5|7138.7|7135.9|7145.3|7141.5|7136.3|7133.5|1023
1726122600000|2024-09-12 06:30:00|7138.5|7135.7|7138.5|7134.7|7141.5|7138.5|7134.5|7130.7|554
1726122900000|2024-09-12 06:35:00|7138.3|7135.5|7136.7|7133.9|7139.5|7135.9|7130.7|7127.9|393
1726123200000|2024-09-12 06:40:00|7136.5|7133.7|7139.3|7136.5|7141.5|7138.5|7135.7|7132.7|477
1726123500000|2024-09-12 06:45:00|7139.5|7136.7|7143.7|7140.9|7145.3|7141.9|7138.3|7134.7|552
1726123800000|2024-09-12 06:50:00|7143.3|7140.5|7146.3|7142.5|7149.3|7146.5|7141.7|7138.7|935
1726124100000|2024-09-12 06:55:00|7145.3|7141.5|7140.7|7136.9|7145.5|7142.7|7139.3|7135.7|669
1726124400000|2024-09-12 07:00:00|7140.2|7136.4|7140|7136.2|7142.2|7139.4|7135.5|7132.4|623
1726124700000|2024-09-12 07:05:00|7139.8|7137|7139.2|7135.4|7142|7138.2|7137.2|7134.2|411
1726125000000|2024-09-12 07:10:00|7139|7135.2|7138.5|7135.7|7143|7139.4|7136|7133.2|903
1726125300000|2024-09-12 07:15:00|7139.2|7135.4|7135.2|7132.4|7143|7140|7132.9|7129.4|482
1726125600000|2024-09-12 07:20:00|7134.5|7131.7|7142|7139.2|7145.2|7142.2|7130.2|7127.4|923
1726125900000|2024-09-12 07:25:00|7142.2|7139.4|7158.1|7155.3|7159.1|7156.3|7142|7139.2|2172
1726126200000|2024-09-12 07:30:00|7158.3|7155.5|7149.5|7146.7|7164.3|7161.3|7147.3|7144.5|1282
1726126500000|2024-09-12 07:35:00|7149.3|7146.5|7143.5|7139.7|7152.3|7149.5|7141.5|7138.5|478
1726126800000|2024-09-12 07:40:00|7142.7|7139.9|7143.3|7140.5|7147.3|7144.5|7140.5|7136.9|671
1726127100000|2024-09-12 07:45:00|7143|7140.2|7146.3|7142.5|7148|7145.2|7139.3|7136.2|706
1726127400000|2024-09-12 07:50:00|7145.8|7142|7140.3|7137.5|7146|7143|7138|7134.5|524
1726127700000|2024-09-12 07:55:00|7139.7|7136.9|7140|7137.2|7140.8|7137.2|7128.7|7125.4|2814
1726128000000|2024-09-12 08:00:00|7141.5|7137.7|7133|7129.2|7141.5|7137.7|7127.8|7125|1384
1726128300000|2024-09-12 08:05:00|7133.3|7129.5|7133|7129.2|7139|7136.2|7126.5|7123.4|1239
1726128600000|2024-09-12 08:10:00|7133.8|7130.2|7132.8|7129|7139|7136|7131|7128|676
1726128900000|2024-09-12 08:15:00|7133|7129.2|7124|7121.2|7133.8|7130.2|7120.8|7118|1040
1726129200000|2024-09-12 08:20:00|7123.8|7121|7124.8|7122|7127.8|7125|7121.2|7118.2|578
1726129500000|2024-09-12 08:25:00|7125|7122.2|7134.8|7131|7140.5|7137.7|7124.8|7121.2|5267
1726129800000|2024-09-12 08:30:00|7134.5|7131.7|7131.8|7129|7136.1|7133.3|7124.2|7121|3455
1726130100000|2024-09-12 08:35:00|7132.1|7129.3|7114.7|7111.9|7133.8|7130.3|7113.5|7110.7|1063
1726130400000|2024-09-12 08:40:00|7114.5|7111.7|7120.5|7116.7|7123.7|7120.7|7109.5|7105.9|1810
1726130700000|2024-09-12 08:45:00|7119.7|7116.9|7119.3|7115.5|7122.3|7119.5|7109.7|7106.2|2723
1726131000000|2024-09-12 08:50:00|7119|7116.2|7110.2|7106.4|7125.3|7121.7|7108.2|7104.4|1444
1726131300000|2024-09-12 08:55:00|7110.4|7106.6|7106.2|7102.4|7111|7108.2|7104.2|7100.6|944
1726131600000|2024-09-12 09:00:00|7106|7103.2|7109.5|7106.7|7113.5|7110.7|7103.2|7100.2|2233
1726131900000|2024-09-12 09:05:00|7109.7|7106.9|7117.8|7115|7118|7115|7107.7|7104.9|1044
1726132200000|2024-09-12 09:10:00|7118|7114.2|7116|7112.2|7120.2|7117.4|7110.7|7107.7|526
1726132500000|2024-09-12 09:15:00|7116.2|7113.2|7104.8|7102|7118|7114.4|7095.2|7092.4|1624
1726132800000|2024-09-12 09:20:00|7105|7102.2|7116.6|7113.8|7120.8|7118|7102|7099|2768
1726133100000|2024-09-12 09:25:00|7115.6|7112.8|7111.3|7107.5|7121.8|7118.8|7108.1|7104.3|1438
1726133400000|2024-09-12 09:30:00|7110.3|7108.5|7127.3|7123.5|7130.1|7127|7108.5|7105.7|2615
1726133700000|2024-09-12 09:35:00|7126.8|7124|7138.3|7135.5|7147|7144.2|7126.8|7124|1080
1726134000000|2024-09-12 09:40:00|7138|7135.2|7153.6|7150.8|7154.3|7150.8|7136.3|7133.2|961
1726134300000|2024-09-12 09:45:00|7154.1|7151.3|7153.8|7151|7159.8|7156.8|7152.8|7149.5|2688
1726134600000|2024-09-12 09:50:00|7153.3|7150.5|7148.8|7145|7153.3|7150.5|7145.8|7143|1097
1726134900000|2024-09-12 09:55:00|7148.6|7144.8|7162.3|7159.5|7162.6|7159.5|7148.6|7144.8|835
1726135200000|2024-09-12 10:00:00|7163.3|7160.5|7165.3|7162.5|7167.1|7164|7155.8|7152.1|1131
1726135500000|2024-09-12 10:05:00|7166.3|7162.3|7157.5|7154.7|7167.1|7164|7157.5|7154.7|1501
1726135800000|2024-09-12 10:10:00|7158.3|7154.5|7157.5|7154.7|7162|7158.2|7152.8|7150|865
1726136100000|2024-09-12 10:15:00|7157.8|7155|7157.8|7155|7159.8|7156.7|7152.8|7149.7|603
1726136400000|2024-09-12 10:20:00|7157.5|7154.7|7159.5|7156.7|7161.3|7157.7|7155|7151.7|564
1726136700000|2024-09-12 10:25:00|7159.3|7156.5|7153.3|7150.5|7161.5|7158.7|7152.3|7149.5|213
1726137000000|2024-09-12 10:30:00|7153.5|7150.7|7144.3|7140.5|7154.7|7151.7|7137.7|7134.7|1049
1726137300000|2024-09-12 10:35:00|7144.5|7140.7|7144.7|7141.9|7145.3|7141.9|7138|7134.9|557
1726137600000|2024-09-12 10:40:00|7146|7142.2|7153.7|7149.9|7157|7153.9|7145.5|7142.2|581
1726137900000|2024-09-12 10:45:00|7154|7150.2|7137.2|7134.4|7154|7150.9|7133.2|7129.7|1026
1726138200000|2024-09-12 10:50:00|7137|7134.2|7140.7|7137.9|7143.2|7140.2|7133.2|7130.2|403
1726138500000|2024-09-12 10:55:00|7140|7136.9|7144.7|7141.9|7145.9|7143.1|7133.2|7130.4|682
1726138800000|2024-09-12 11:00:00|7144.9|7142.1|7139.4|7136.6|7149.9|7146.9|7139.2|7136.1|1096
1726139100000|2024-09-12 11:05:00|7140.4|7137.6|7146.4|7143.6|7148.4|7145.4|7140.2|7137.4|484
1726139400000|2024-09-12 11:10:00|7145.4|7142.6|7149.2|7145.4|7151.2|7147.6|7140.4|7137.6|1095
1726139700000|2024-09-12 11:15:00|7148.2|7144.4|7153.2|7150.4|7154.6|7151.8|7144.2|7141.4|558
1726140000000|2024-09-12 11:20:00|7153.4|7149.6|7152.4|7148.6|7154.4|7150.6|7147.6|7144.6|401
1726140300000|2024-09-12 11:25:00|7151.6|7148.8|7150.4|7147.6|7157.4|7154.3|7148.6|7145.6|305
1726140600000|2024-09-12 11:30:00|7150.1|7147.3|7138.4|7134.6|7151.4|7148.3|7135.6|7132.6|923
1726140900000|2024-09-12 11:35:00|7138.1|7135.3|7139.4|7135.6|7141.6|7138.6|7133.3|7130|623
1726141200000|2024-09-12 11:40:00|7138.6|7136.6|7144.7|7141.9|7155.4|7151.6|7137.6|7134.6|2662
1726141500000|2024-09-12 11:45:00|7144.4|7141.6|7137.4|7134.6|7144.7|7141.9|7131.7|7128.6|510
1726141800000|2024-09-12 11:50:00|7136.9|7134.1|7132.4|7128.6|7139.4|7136.4|7130.4|7127.3|491
1726142100000|2024-09-12 11:55:00|7132.2|7129.4|7135.7|7131.9|7138.9|7135.9|7129.4|7126.6|1136
1726142400000|2024-09-12 12:00:00|7135.9|7132.1|7129.6|7126.8|7136.4|7133.4|7121.9|7119.1|1428
1726142700000|2024-09-12 12:05:00|7129.9|7127.1|7123.6|7120.8|7131.6|7128.8|7120.1|7117.1|791
1726143000000|2024-09-12 12:10:00|7124.6|7119.8|7120.1|7116.3|7129.6|7125.8|7117.1|7113.3|1017
1726143300000|2024-09-12 12:15:00|7121.6|7117.8|7123.6|7120.8|7123.8|7120.8|7110.3|7107.5|1662
1726143600000|2024-09-12 12:20:00|7123.8|7121|7120.6|7117.8|7126.8|7124|7119.1|7116|448
1726143900000|2024-09-12 12:25:00|7120.8|7117|7126.6|7122.8|7137.4|7134.6|7120.1|7117|1173
1726144200000|2024-09-12 12:30:00|7125.6|7121.8|7112.6|7109.8|7126.6|7122.8|7110.1|7106.5|1492
1726144500000|2024-09-12 12:35:00|7112.8|7110|7103.8|7101|7113.6|7110.3|7099.1|7096.3|1697
1726144800000|2024-09-12 12:40:00|7103.6|7100.8|7103.8|7101|7107.4|7104|7098.8|7095.8|695
1726145100000|2024-09-12 12:45:00|7104.6|7100.8|7106.8|7104|7112.6|7109|7101|7098|1754
1726145400000|2024-09-12 12:50:00|7107.8|7104.2|7106.8|7104|7115.8|7113|7104.8|7101.8|799
1726145700000|2024-09-12 12:55:00|7107|7104.2|7102.8|7100|7115.6|7112|7102.6|7099|776
1726146000000|2024-09-12 13:00:00|7103.8|7099.2|7103|7099.2|7114.8|7111.8|7098|7095|1276
1726146300000|2024-09-12 13:05:00|7103.6|7099.8|7117.1|7113.3|7123.3|7119.7|7093|7090|1674
1726146600000|2024-09-12 13:10:00|7117.3|7113.5|7133.8|7130|7139.1|7135.8|7116.3|7112.7|2799
1726146900000|2024-09-12 13:15:00|7134.1|7130.3|7140.6|7137.8|7143.8|7140.3|7132.1|7129|1232
1726147200000|2024-09-12 13:20:00|7140.8|7138|7131.8|7129|7140.8|7138|7125.3|7122.5|1221
1726147500000|2024-09-12 13:25:00|7132.1|7128.3|7132.1|7129.3|7145.1|7142|7127.3|7123.7|1307
1726147800000|2024-09-12 13:30:00|7132.3|7128.5|7127|7124.2|7132.3|7129|7116.5|7113.5|1731
1726148100000|2024-09-12 13:35:00|7127.8|7124|7116.8|7114|7129.6|7126.3|7116.8|7113.8|973
1726148400000|2024-09-12 13:40:00|7117.6|7113.8|7141.9|7139.1|7143.6|7140.8|7116.8|7113.7|4578
1726148700000|2024-09-12 13:45:00|7141.6|7138.8|7113.6|7109.8|7146.9|7143.8|7112.6|7109|4323
1726149000000|2024-09-12 13:50:00|7113.8|7110|7084.1|7080.3|7115.6|7112.8|7078.1|7074.3|4667
1726149300000|2024-09-12 13:55:00|7085.1|7081.3|7084.1|7080.3|7095.8|7092.8|7081.8|7078.5|2427
1726149600000|2024-09-12 14:00:00|7084.6|7080.8|7103.6|7099.8|7112.6|7109.6|7078.5|7075.5|3548
1726149900000|2024-09-12 14:05:00|7103.4|7100.6|7138.9|7136.1|7141.9|7139.1|7103.4|7100.6|2793
1726150200000|2024-09-12 14:10:00|7139.9|7136.8|7147.3|7143.5|7149.6|7146.8|7127.3|7123.8|4101
1726150500000|2024-09-12 14:15:00|7147.1|7144.3|7148.1|7145.3|7160.3|7157.3|7145.1|7141.5|3666
1726150800000|2024-09-12 14:20:00|7148.3|7145.5|7145.6|7142.8|7153.9|7151.1|7137|7134|1399
1726151100000|2024-09-12 14:25:00|7146.3|7142.5|7134.6|7130.8|7154.1|7150.5|7132|7129|2111
1726151400000|2024-09-12 14:30:00|7134.3|7131.5|7125.3|7121.5|7142.8|7139.8|7121.5|7118.5|1687
1726151700000|2024-09-12 14:35:00|7124|7121.2|7127.3|7124.5|7133.3|7130.2|7111.7|7108.7|3382
1726152000000|2024-09-12 14:40:00|7128|7124.2|7136.2|7133.4|7139.2|7136.2|7125|7121.7|2301
1726152300000|2024-09-12 14:45:00|7136.5|7132.7|7147.5|7143.7|7152.5|7149.7|7135|7132.2|3121
1726152600000|2024-09-12 14:50:00|7146.8|7144|7176.6|7173.8|7177.8|7174.8|7146.8|7143.5|3117
1726152900000|2024-09-12 14:55:00|7177.6|7174|7186.9|7184.1|7192.1|7189.3|7174.6|7171|4463
1726153200000|2024-09-12 15:00:00|7186.6|7183.8|7192.9|7190.1|7200.1|7196.8|7185.6|7182.1|3764
1726153500000|2024-09-12 15:05:00|7193.1|7190.3|7213.1|7210.3|7215.4|7212.3|7193.1|7190.1|5122
1726153800000|2024-09-12 15:10:00|7212.6|7209.8|7231.1|7228.3|7234.9|7231.9|7210.1|7206.6|4067
1726154100000|2024-09-12 15:15:00|7232.1|7229.3|7223.6|7219.8|7234.9|7231.9|7218.8|7216|3466
1726154400000|2024-09-12 15:20:00|7222.6|7219|7242.6|7239.8|7245.1|7242.3|7221.6|7218.8|3984
1726154700000|2024-09-12 15:25:00|7242.4|7239.6|7248.2|7245.4|7259.5|7256.7|7232.1|7229|9552
1726155000000|2024-09-12 15:30:00|7249.2|7244.9|7230.2|7227.4|7253.2|7250.2|7221.7|7214.4|7707
1726155300000|2024-09-12 15:35:00|7230.4|7227.6|7210.1|7206.3|7231.9|7228.4|7200.6|7197.3|6504
1726155600000|2024-09-12 15:40:00|7209.4|7206.6|7214.9|7212.1|7228.4|7224.8|7205.1|7201.8|2287
1726155900000|2024-09-12 15:45:00|7215.1|7211.3|7231.6|7227.8|7231.6|7227.8|7213.9|7210.8|1416
1726156200000|2024-09-12 15:50:00|7231.2|7228.4|7223.6|7220.8|7233.6|7230.6|7215.9|7213.1|1713
1726156500000|2024-09-12 15:55:00|7223.9|7221.1|7212.1|7209.3|7231.4|7227.8|7206.3|7203.3|2629
1726156800000|2024-09-12 16:00:00|7212.9|7209.1|7225.6|7222.8|7226.6|7223.8|7209.1|7206.3|1986
1726157100000|2024-09-12 16:05:00|7225.1|7222.3|7229.4|7226.6|7231.6|7228.6|7218.1|7215.1|1359
1726157400000|2024-09-12 16:10:00|7229.6|7226.8|7232.4|7229.6|7233.4|7230.6|7225.4|7222.3|1226
1726157700000|2024-09-12 16:15:00|7232.6|7229.8|7228.8|7226|7236.1|7233|7226.6|7223.8|940
1726158000000|2024-09-12 16:20:00|7229.6|7225.8|7224.3|7221.5|7234.8|7231.8|7221.8|7219|1258
1726158300000|2024-09-12 16:25:00|7224.8|7222|7218.5|7215.7|7227.1|7224.3|7216.5|7213|1369
1726158600000|2024-09-12 16:30:00|7218.3|7215.5|7202.5|7199.7|7220.8|7218|7199.3|7195.7|1540
1726158900000|2024-09-12 16:35:00|7202.3|7199.5|7197.5|7194.7|7206.5|7202.7|7191.8|7188|1015
1726159200000|2024-09-12 16:40:00|7197.8|7195|7195.3|7191.5|7204.5|7201.5|7193.3|7190.5|552
1726159500000|2024-09-12 16:45:00|7195.5|7191.7|7207.8|7205|7213.6|7210.5|7188.8|7186|2175
1726159800000|2024-09-12 16:50:00|7208.8|7206|7213.6|7209.8|7215.8|7212|7205.8|7202.5|749
1726160100000|2024-09-12 16:55:00|7213.3|7210.5|7214.3|7211.5|7216.5|7213.5|7210.3|7206.8|503
1726160400000|2024-09-12 17:00:00|7214.8|7212|7211.5|7208.7|7215.8|7212.7|7207|7204|811
1726160700000|2024-09-12 17:05:00|7211.3|7207.7|7205.8|7202|7216.5|7213.5|7197|7193.5|1347
1726161000000|2024-09-12 17:10:00|7205|7202.2|7196.5|7192.7|7205.8|7203|7195.2|7191.4|1213
1726161300000|2024-09-12 17:15:00|7196.2|7192.4|7196.8|7193|7204|7201.2|7193.5|7190.7|822
1726161600000|2024-09-12 17:20:00|7197|7193.2|7202.8|7199|7203.8|7200.2|7192|7188.4|676
1726161900000|2024-09-12 17:25:00|7203|7199.2|7197|7193.2|7203.8|7201|7194.2|7191.2|405
1726162200000|2024-09-12 17:30:00|7196.2|7193.4|7198|7195.2|7200|7196.9|7195.2|7191.9|391
1726162500000|2024-09-12 17:35:00|7198.7|7194.9|7199.7|7196.9|7205.5|7202.7|7197|7193.9|979
1726162800000|2024-09-12 17:40:00|7200.7|7197.9|7198|7195.2|7206.5|7203.5|7195.5|7191.9|712
1726163100000|2024-09-12 17:45:00|7197.7|7194.9|7189|7185.2|7205.5|7202.4|7187|7184.2|1100
1726163400000|2024-09-12 17:50:00|7188.7|7185.9|7191.7|7187.9|7194.5|7190.9|7182|7179.2|992
1726163700000|2024-09-12 17:55:00|7192|7188.2|7191.7|7187.9|7194.2|7190.6|7188.2|7185.4|1236
1726164000000|2024-09-12 18:00:00|7191.9|7188.1|7187.4|7183.6|7194.9|7191.1|7185.4|7182.4|853
1726164300000|2024-09-12 18:05:00|7187.2|7184.4|7176.4|7172.6|7188.4|7185.4|7175.4|7172.4|1135
1726164600000|2024-09-12 18:10:00|7176.2|7173.6|7180.9|7178.1|7187.4|7184.6|7167.4|7164.1|3049
1726164900000|2024-09-12 18:15:00|7181.9|7178.6|7180.1|7177.3|7191.6|7188.8|7175.9|7172.3|3620
1726165200000|2024-09-12 18:20:00|7180.9|7177.1|7188.9|7186.1|7190.9|7187.3|7175.6|7172.6|5489
1726165500000|2024-09-12 18:25:00|7189.1|7186.3|7170.9|7168.1|7189.3|7186.3|7166.9|7164.1|9816
1726165800000|2024-09-12 18:30:00|7171.1|7168.3|7180.9|7178.1|7181.9|7178.8|7170.9|7168.1|1482
1726166100000|2024-09-12 18:35:00|7180.6|7177.8|7178.9|7176.1|7183.6|7180.8|7177.9|7175.1|550
1726166400000|2024-09-12 18:40:00|7179.9|7176.3|7177.8|7174|7182.8|7179.8|7177.8|7174|467
1726166700000|2024-09-12 18:45:00|7177.1|7174.3|7176.8|7174|7180.3|7177.3|7175.3|7172.3|353
1726167000000|2024-09-12 18:50:00|7177.1|7174.3|7178.8|7176|7183.8|7180.8|7175.8|7172.8|1182
1726167300000|2024-09-12 18:55:00|7179.1|7176.3|7190.3|7186.5|7190.6|7187.5|7179.1|7176|291
1726167600000|2024-09-12 19:00:00|7190.6|7186.8|7192.3|7188.5|7193.3|7189.8|7188.3|7185.5|269
1726167900000|2024-09-12 19:05:00|7193.1|7189.5|7196.1|7193.3|7197.3|7194.3|7193.1|7189.5|449
1726168200000|2024-09-12 19:10:00|7197.1|7194.3|7196.1|7193.3|7200.1|7196.8|7196.1|7192.5|142
1726168500000|2024-09-12 19:15:00|7195.6|7192.8|7193.3|7190.5|7196.3|7193.3|7192.3|7189.3|149
1726168800000|2024-09-12 19:20:00|7194.1|7190.3|7191.3|7188.5|7195.3|7192.3|7190.6|7187.5|112
1726169100000|2024-09-12 19:25:00|7191.6|7188.8|7188.6|7185.8|7193.6|7190.8|7188.3|7184.8|41
1726169400000|2024-09-12 19:30:00|7187.6|7184.8|7186.5|7182.7|7190.3|7186.7|7183.6|7180.5|255
1726169700000|2024-09-12 19:35:00|7186.3|7182.5|7192.3|7188.5|7192.5|7189.3|7186.1|7182.5|139
1726170000000|2024-09-12 19:40:00|7191.5|7188.7|7196.1|7193.3|7198.1|7194.5|7190.3|7187.3|191
1726170300000|2024-09-12 19:45:00|7196.3|7193.5|7193|7190.2|7196.3|7193.5|7193|7190.2|62
1726170600000|2024-09-12 19:50:00|7193.3|7189.5|7197|7193.2|7197.8|7194.2|7192.3|7189.2|477
1726170900000|2024-09-12 19:55:00|7196.8|7194|7198.8|7196|7200.8|7197.8|7196.8|7193|165
1726171200000|2024-09-12 20:00:00|7198.6|7195.8|7194.8|7192|7199.1|7196|7194.6|7191|56
1726171500000|2024-09-12 20:05:00|7193.8|7191|7193.5|7190.7|7195.5|7192|7192|7189|117
1726171800000|2024-09-12 20:10:00|7193.8|7190|7193.8|7190|7194.5|7191|7190.5|7187.7|49
1726172100000|2024-09-12 20:15:00|7193|7190.2|7191.5|7188.7|7193|7190.2|7190.5|7187.7|32
1726172400000|2024-09-12 20:20:00|7191.8|7189|7193.8|7190|7193.8|7190.2|7189.5|7186|146
1726172700000|2024-09-12 20:25:00|7192.8|7189.7|7192.5|7188.7|7194|7191|7190.8|7188|31
1726173000000|2024-09-12 20:30:00|7192.8|7189|7193|7189.2|7194|7191|7190.5|7187|47
1726173300000|2024-09-12 20:35:00|7192.7|7188.9|7193.7|7189.9|7194.7|7191.2|7191.7|7188.2|27
1726173600000|2024-09-12 20:40:00|7193|7190.2|7189.7|7185.9|7193|7190.2|7187.7|7183.9|65
1726173900000|2024-09-12 20:45:00|7188.7|7186.2|7190.7|7186.9|7191.7|7188.7|7188.7|7185.9|46
1726174200000|2024-09-12 20:50:00|7190|7187.2|7188.7|7185.9|7191.7|7188.7|7187.7|7184.7|25
1726174500000|2024-09-12 20:55:00|7189.7|7186.7|7190|7186.2|7193|7189.2|7188.7|7185.7|117
1726174800000|2024-09-12 21:00:00|7190.5|7186.7|7197.2|7189.4|7197.2|7189.4|7190.5|7183.4|2
1726175100000|2024-09-12 21:05:00|7194.9|7187.1|7199.4|7191.6|7200|7192.2|7191.2|7183.4|21
1726175400000|2024-09-12 21:10:00|7199.2|7191.4|7198.9|7191.1|7199.7|7193.4|7191.7|7183.9|4
1726175700000|2024-09-12 21:15:00|7196.6|7188.8|7199.4|7191.6|7199.4|7191.6|7194.2|7186.4|0
1726176000000|2024-09-12 21:20:00|7198.9|7191.1|7199.4|7191.6|7199.4|7192.6|7193.2|7185.4|1
1726176300000|2024-09-12 21:25:00|7198.9|7191.1|7198.4|7190.6|7199.4|7191.9|7191.2|7183.4|4
1726176600000|2024-09-12 21:30:00|7198.7|7190.9|7196.2|7192.4|7198.9|7193.4|7195.2|7188.4|1
1726177200000|2024-09-12 21:40:00|7195.9|7192.1|7196.2|7192.4|7196.2|7192.4|7195.7|7191.9|0
1726177500000|2024-09-12 21:45:00|7196.7|7193.9|7202.9|7200.1|7202.9|7200.1|7196.7|7193.9|26
1726177800000|2024-09-12 21:50:00|7203.4|7200.6|7201.9|7194.1|7203.9|7201.1|7201.1|7193.3|70
1726178100000|2024-09-12 21:55:00|7203.4|7195.6|7200.4|7192.6|7203.9|7196.1|7196.1|7191.8|37
1726185600000|2024-09-13 00:00:00|7205.2|7201.4|7196.2|7193.4|7208.5|7205.7|7196|7192.4|348
1726185900000|2024-09-13 00:05:00|7197|7193.2|7199.4|7196.6|7201|7197.4|7196|7193.2|31
1726186200000|2024-09-13 00:10:00|7199|7196.2|7204.7|7200.9|7204.7|7201.9|7198|7195.2|69
1726186500000|2024-09-13 00:15:00|7204|7201.2|7202.7|7199.9|7205.7|7202.9|7202|7198.9|49
1726186800000|2024-09-13 00:20:00|7203.7|7200.2|7203.9|7201.1|7206.7|7202.9|7201.9|7198.9|83
1726187100000|2024-09-13 00:25:00|7203.7|7200.9|7198.9|7195.1|7203.9|7200.9|7197.2|7194.1|41
1726187400000|2024-09-13 00:30:00|7197.9|7194.1|7208.2|7205.4|7209.2|7206.4|7196.9|7193.1|211
1726187700000|2024-09-13 00:35:00|7207.4|7204.6|7206.4|7202.6|7208.2|7205.4|7204.4|7200.9|37
1726188000000|2024-09-13 00:40:00|7206.2|7202.4|7207.4|7204.6|7207.4|7204.6|7204.4|7200.9|74
1726188300000|2024-09-13 00:45:00|7208.2|7205.4|7212.2|7209.4|7213.9|7210.1|7205.4|7202.4|113
1726188600000|2024-09-13 00:50:00|7212.9|7210.1|7203.9|7201.1|7214.7|7211.9|7203.9|7200.1|206
1726188900000|2024-09-13 00:55:00|7204.2|7201.4|7204.9|7201.1|7206.9|7203.4|7198.2|7195.1|161
1726189200000|2024-09-13 01:00:00|7204.7|7201.9|7207.9|7205.1|7212.9|7209.4|7201.9|7198.6|251
1726189500000|2024-09-13 01:05:00|7208.2|7205.4|7206.9|7203.1|7213.7|7210.4|7205.9|7202.9|87
1726189800000|2024-09-13 01:10:00|7206.7|7203.9|7205.7|7202.9|7208.9|7205.9|7205.4|7202.6|101
1726190100000|2024-09-13 01:15:00|7205.9|7203.1|7212.7|7209.9|7212.9|7209.9|7205.4|7201.9|243
1726190400000|2024-09-13 01:20:00|7211.7|7208.9|7217.1|7213.3|7217.1|7214.1|7211.7|7208.6|223
1726190700000|2024-09-13 01:25:00|7216.1|7213.1|7213.6|7209.8|7218.4|7215.3|7211.1|7208.3|187
1726191000000|2024-09-13 01:30:00|7212.9|7210.8|7211.9|7209.1|7215.9|7213.1|7211.6|7208.6|99
1726191300000|2024-09-13 01:35:00|7212.1|7209.3|7214.9|7211.1|7217.9|7214.8|7211.6|7208.8|235
1726191600000|2024-09-13 01:40:00|7213.9|7210.8|7205.9|7203.1|7215.9|7212.8|7204.1|7201.1|93
1726191900000|2024-09-13 01:45:00|7205.4|7202.6|7192.9|7190.1|7206.1|7203.3|7192.4|7189.3|140
1726192200000|2024-09-13 01:50:00|7193.1|7190.3|7207.1|7204.3|7207.6|7204.3|7191.1|7187.6|158
1726192500000|2024-09-13 01:55:00|7206.9|7204.1|7204.9|7201.1|7210.1|7207.1|7202.1|7199.3|87
1726192800000|2024-09-13 02:00:00|7205.1|7201.3|7204.6|7200.8|7206.3|7202.8|7201.1|7198|106
1726193100000|2024-09-13 02:05:00|7204.3|7201.5|7203.3|7200.5|7205.1|7202.3|7201.3|7198.5|93
1726193400000|2024-09-13 02:10:00|7204.3|7200.3|7204.1|7200.3|7206.6|7203.3|7202.6|7199.5|36
1726193700000|2024-09-13 02:15:00|7203.3|7200.5|7202.8|7200|7206.3|7202.8|7202.1|7199.3|49
1726194000000|2024-09-13 02:20:00|7203.1|7200.3|7202.3|7199.5|7206.3|7203.3|7202.1|7199.3|71
1726194300000|2024-09-13 02:25:00|7203.1|7199.3|7204.1|7200.3|7204.1|7201.3|7202.1|7199.3|23
1726194600000|2024-09-13 02:30:00|7204.3|7200.5|7198.3|7194.5|7205.1|7201.5|7195.5|7192.5|167
1726194900000|2024-09-13 02:35:00|7198.5|7195.7|7198|7194.2|7204.3|7200.8|7198|7194.2|186
1726195200000|2024-09-13 02:40:00|7197.3|7194.5|7195.3|7191.5|7198.3|7195.5|7192.3|7188.7|64
1726195500000|2024-09-13 02:45:00|7194.3|7192.2|7194|7191.2|7200.5|7197.2|7193.3|7189.7|112
1726195800000|2024-09-13 02:50:00|7195|7191.5|7194.8|7191|7196.3|7193.2|7192|7189|139
1726196100000|2024-09-13 02:55:00|7195|7191.2|7197|7193.2|7199|7195.5|7193|7190.2|123
1726196400000|2024-09-13 03:00:00|7196.8|7194|7195.8|7193|7202.5|7199|7193.8|7191|137
1726196700000|2024-09-13 03:05:00|7196|7192.2|7195.8|7193|7198|7195|7194.3|7191|22
1726197000000|2024-09-13 03:10:00|7196|7192.2|7193.8|7191|7197.8|7194.4|7193.8|7190.7|22
1726197300000|2024-09-13 03:15:00|7194.5|7190.7|7198.7|7194.9|7200|7196.9|7193.8|7190.7|80
1726197600000|2024-09-13 03:20:00|7199|7195.2|7199.7|7196.9|7206|7202.2|7197.7|7194.2|32
1726197900000|2024-09-13 03:25:00|7200|7197.2|7203.2|7199.4|7205.7|7201.9|7198|7194.9|59
1726198200000|2024-09-13 03:30:00|7202.7|7198.9|7205.7|7202.9|7206|7202.9|7200.7|7197.7|21
1726198500000|2024-09-13 03:35:00|7206|7203.2|7203.7|7200.9|7209.7|7206.2|7203.5|7199.9|50
1726198800000|2024-09-13 03:40:00|7204|7200.2|7201|7197.2|7204|7200.2|7199.5|7195.9|9
1726199100000|2024-09-13 03:45:00|7200.7|7197.9|7200.7|7196.9|7202.7|7199.2|7198.7|7195.7|58
1726199400000|2024-09-13 03:50:00|7200|7197.2|7199.7|7195.9|7201.7|7198.2|7198.7|7194.9|18
1726199700000|2024-09-13 03:55:00|7199.9|7196.9|7203.5|7200.7|7204.5|7200.9|7199.7|7196.1|21
1726200000000|2024-09-13 04:00:00|7203.7|7200.9|7202.9|7199.1|7205.4|7201.9|7201.4|7197.9|24
1726200300000|2024-09-13 04:05:00|7202.7|7198.9|7206.9|7203.1|7207.7|7204.1|7202.7|7198.9|29
1726200600000|2024-09-13 04:10:00|7205.9|7202.1|7205.9|7203.1|7206.7|7203.6|7203.7|7200.9|42
1726200900000|2024-09-13 04:15:00|7205.7|7201.9|7204.9|7202.1|7205.9|7202.9|7202.9|7200.1|51
1726201200000|2024-09-13 04:20:00|7205.4|7202.6|7208.7|7204.9|7211.7|7208.1|7205.4|7201.9|1443
1726201500000|2024-09-13 04:25:00|7208.9|7205.1|7205.7|7202.9|7209.4|7205.9|7204.7|7201.9|37
1726201800000|2024-09-13 04:30:00|7206.7|7203.6|7208.7|7204.9|7209.7|7206.9|7206.4|7203.6|36
1726202100000|2024-09-13 04:35:00|7207.9|7205.1|7207.7|7204.9|7208.7|7205.1|7205.7|7201.9|40
1726202400000|2024-09-13 04:40:00|7207.4|7204.6|7213.4|7209.6|7214.4|7210.9|7206.4|7202.9|95
1726202700000|2024-09-13 04:45:00|7213.7|7209.9|7214.2|7210.4|7214.2|7210.6|7211.7|7208.9|20
1726203000000|2024-09-13 04:50:00|7214.6|7210.8|7214.9|7211.1|7216.2|7213.4|7213.4|7209.8|233
1726203300000|2024-09-13 04:55:00|7215.1|7211.3|7213.1|7209.3|7215.1|7212.1|7212.4|7209.3|457
1726203600000|2024-09-13 05:00:00|7212.9|7209.1|7214.9|7212.1|7216.9|7214.1|7210.1|7206.3|128
1726203900000|2024-09-13 05:05:00|7214.6|7211.8|7216.9|7214.1|7217.4|7214.1|7213.1|7210.1|110
1726204200000|2024-09-13 05:10:00|7217.1|7213.3|7214.1|7210.3|7218.9|7215.3|7213.1|7210.1|68
1726204500000|2024-09-13 05:15:00|7214.4|7211.3|7217.1|7214.3|7218.1|7214.6|7214.4|7211.3|81
1726204800000|2024-09-13 05:20:00|7218.1|7214.6|7215.1|7212.3|7219.9|7216.3|7214.1|7210.6|512
1726205100000|2024-09-13 05:25:00|7215.9|7212.1|7219.9|7216.1|7219.9|7217.1|7213.1|7209.6|507
1726205400000|2024-09-13 05:30:00|7219.1|7216.3|7218.8|7215|7222.6|7219.1|7215.9|7212.1|268
1726205700000|2024-09-13 05:35:00|7218.1|7215.3|7216.3|7213.5|7221.8|7218.8|7216.3|7213.3|302
1726206000000|2024-09-13 05:40:00|7216.1|7213.3|7217.1|7214.3|7223.1|7220|7214.3|7211.3|172
1726206300000|2024-09-13 05:45:00|7217.8|7215|7214.8|7211|7218.1|7215|7212.6|7209.8|81
1726206600000|2024-09-13 05:50:00|7214.6|7210.8|7211.6|7208.8|7214.8|7212|7209.6|7206.8|242
1726206900000|2024-09-13 05:55:00|7212.6|7209|7212.6|7209.8|7215.8|7212.8|7210.1|7207|391
1726207200000|2024-09-13 06:00:00|7212.8|7210|7210.8|7207|7214.3|7211.3|7207.3|7204.3|345
1726207500000|2024-09-13 06:05:00|7211.1|7207.3|7212.8|7210|7213.8|7210.8|7205.3|7202.2|466
1726207800000|2024-09-13 06:10:00|7213.6|7210.8|7201.8|7199|7213.8|7210.8|7201.5|7198.7|909
1726208100000|2024-09-13 06:15:00|7202.5|7199.7|7202|7199.2|7207.5|7204.5|7202|7199|217
1726208400000|2024-09-13 06:20:00|7203|7200.2|7203.5|7199.7|7208.5|7205|7202.3|7199.2|204
1726208700000|2024-09-13 06:25:00|7204|7201.2|7208|7204.2|7209.3|7206|7204|7200.7|233
1726209000000|2024-09-13 06:30:00|7208.5|7204.7|7207.3|7204.5|7210.5|7207.5|7205.3|7202.5|199
1726209300000|2024-09-13 06:35:00|7207.5|7204.7|7205.7|7202.9|7208.5|7205|7203.3|7200.2|329
1726209600000|2024-09-13 06:40:00|7205.5|7201.7|7221|7218.2|7223|7220|7205.5|7201.7|602
1726209900000|2024-09-13 06:45:00|7220.8|7217.2|7214.5|7211.7|7222|7219|7213|7209.9|160
1726210200000|2024-09-13 06:50:00|7215|7212.2|7214|7210.2|7215.7|7212.9|7209|7205.9|169
1726210500000|2024-09-13 06:55:00|7213.7|7209.9|7214.7|7211.9|7216.2|7213.2|7212.7|7209.9|192
1726210800000|2024-09-13 07:00:00|7215|7212.2|7206.2|7203.4|7217.2|7214.2|7206|7202.4|565
1726211100000|2024-09-13 07:05:00|7206.7|7203.9|7208.2|7205.4|7210.5|7207.7|7204.2|7201.4|402
1726211400000|2024-09-13 07:10:00|7207.7|7204.9|7202.5|7199.7|7213|7210.2|7202|7198.7|785
1726211700000|2024-09-13 07:15:00|7202.7|7199.9|7216.4|7213.6|7218.2|7214.9|7202.2|7198.7|632
1726212000000|2024-09-13 07:20:00|7216.2|7213.4|7207.2|7203.4|7216.2|7213.4|7205.2|7201.6|309
1726212300000|2024-09-13 07:25:00|7207.7|7203.9|7202.7|7199.9|7209.4|7206.6|7201.2|7197.6|624
1726212600000|2024-09-13 07:30:00|7203.2|7200.4|7205.2|7202.4|7206.2|7202.6|7196.7|7192.9|567
1726212900000|2024-09-13 07:35:00|7205.4|7202.6|7197.2|7194.4|7210.2|7207.4|7197.2|7194.4|458
1726213200000|2024-09-13 07:40:00|7197.4|7194.6|7207.2|7203.4|7207.2|7203.6|7196.7|7193.6|517
1726213500000|2024-09-13 07:45:00|7206.4|7203.6|7198.7|7195.9|7208.4|7205.4|7195.4|7192.4|717
1726213800000|2024-09-13 07:50:00|7198.4|7195.6|7191.9|7189.1|7200.7|7197.6|7190.7|7187.9|1654
1726214100000|2024-09-13 07:55:00|7192.2|7189.4|7193.9|7191.1|7203.4|7200.4|7191.7|7188.3|922
1726214400000|2024-09-13 08:00:00|7194.1|7191.3|7203.1|7200.3|7215.4|7211.8|7194.1|7191.3|1384
1726214700000|2024-09-13 08:05:00|7203.4|7200.6|7205.4|7201.6|7206.1|7202.6|7197.1|7193.3|709
1726215000000|2024-09-13 08:10:00|7204.4|7201.3|7205.6|7201.8|7209.4|7205.8|7200.4|7197.3|322
1726215300000|2024-09-13 08:15:00|7205.4|7201.6|7205.1|7202.3|7213.4|7209.8|7194.4|7191.6|2259
1726215600000|2024-09-13 08:20:00|7204.9|7202.1|7209.4|7206.6|7212.6|7208.8|7202.6|7199.1|866
1726215900000|2024-09-13 08:25:00|7210.1|7206.3|7219.9|7217.1|7220.4|7217.6|7205.6|7202.8|4786
1726216200000|2024-09-13 08:30:00|7220.4|7216.6|7192.1|7189.3|7220.4|7217.1|7191.4|7188.3|3540
1726216500000|2024-09-13 08:35:00|7192.9|7189.1|7193.3|7189.5|7199.6|7196.6|7190.3|7186.8|1065
1726216800000|2024-09-13 08:40:00|7193.6|7189.8|7209.8|7207|7209.8|7207|7192.6|7189.5|1144
1726217100000|2024-09-13 08:45:00|7210.1|7206.3|7209.6|7206.8|7215.8|7212.8|7208.8|7205.3|378
1726217400000|2024-09-13 08:50:00|7209.8|7207|7209.1|7206.3|7211.1|7208.3|7201.1|7198.3|586
1726217700000|2024-09-13 08:55:00|7208.6|7205.8|7224.6|7220.8|7226.3|7222.8|7208.6|7205|1300
1726218000000|2024-09-13 09:00:00|7224.3|7221.8|7214.3|7210.5|7226.6|7223.5|7208.1|7205.3|820
1726218300000|2024-09-13 09:05:00|7214.8|7211|7205.1|7202.3|7216.8|7214|7205.1|7202.3|417
1726218600000|2024-09-13 09:10:00|7204.8|7201.3|7207.3|7204.5|7215.8|7213|7203.1|7199.5|390
1726218900000|2024-09-13 09:15:00|7208.1|7204.3|7224|7220.2|7227.5|7224.5|7203.5|7200.5|1559
1726219200000|2024-09-13 09:20:00|7224.5|7220.7|7216.8|7213|7225.5|7222.5|7213.8|7210.2|699
1726219500000|2024-09-13 09:25:00|7216.5|7213.7|7231.8|7228|7232.8|7229.7|7216.5|7213.7|747
1726219800000|2024-09-13 09:30:00|7231.5|7228.7|7226|7223.2|7236.5|7233.7|7225|7222|908
1726220100000|2024-09-13 09:35:00|7225.8|7223|7241|7238.2|7241.3|7238.2|7225.8|7223|762
1726220400000|2024-09-13 09:40:00|7241.8|7238|7237.5|7233.7|7245.5|7242.5|7228.8|7226|984
1726220700000|2024-09-13 09:45:00|7237.3|7233.5|7244.3|7240.5|7244.3|7241.2|7234.5|7231.5|500
1726221000000|2024-09-13 09:50:00|7244|7241.2|7241.5|7237.7|7246.3|7242.7|7237|7234.2|1066
1726221300000|2024-09-13 09:55:00|7241.2|7237.4|7236.7|7233.9|7243|7239.9|7233.2|7230.4|589
1726221600000|2024-09-13 10:00:00|7236.2|7233.4|7230|7226.2|7238.2|7235.2|7229|7225.4|564
1726221900000|2024-09-13 10:05:00|7230.2|7226.4|7235|7232.2|7236.7|7233.4|7229.2|7226.2|386
1726222200000|2024-09-13 10:10:00|7235.2|7232.4|7242|7238.2|7243|7240.2|7235.2|7232.4|537
1726222500000|2024-09-13 10:15:00|7241.7|7237.9|7236.7|7233.9|7244.5|7241.7|7236.7|7233.2|605
1726222800000|2024-09-13 10:20:00|7237|7234.2|7232.2|7229.4|7241|7238.2|7230.2|7227.4|387
1726223100000|2024-09-13 10:25:00|7231.5|7228.7|7234.2|7231.4|7237.2|7234.4|7231.5|7228.6|304
1726223400000|2024-09-13 10:30:00|7234.4|7231.6|7241.7|7238.9|7242.7|7239.6|7231.4|7228.6|419
1726223700000|2024-09-13 10:35:00|7241.4|7238.6|7235.9|7233.1|7243.7|7240.6|7230.7|7227.6|550
1726224000000|2024-09-13 10:40:00|7236.2|7233.4|7233.9|7231.1|7242.2|7239.1|7233.9|7230.9|1207
1726224300000|2024-09-13 10:45:00|7234.2|7230.4|7232.7|7228.9|7238.7|7235.1|7231.9|7228.1|212
1726224600000|2024-09-13 10:50:00|7231.9|7229.1|7230.7|7226.9|7237.7|7234.9|7221.9|7219.1|529
1726224900000|2024-09-13 10:55:00|7230.4|7227.6|7232.7|7229.9|7233.7|7230.9|7228.7|7225.1|139
1726225200000|2024-09-13 11:00:00|7232.4|7228.6|7237.4|7233.6|7241.7|7237.9|7228.2|7223.1|456
1726225500000|2024-09-13 11:05:00|7236.6|7233.8|7235.1|7232.3|7240.4|7236.8|7231.6|7228.1|249
1726225800000|2024-09-13 11:10:00|7235.4|7232.6|7237.4|7233.6|7237.4|7233.8|7230.6|7227.8|280
1726226100000|2024-09-13 11:15:00|7237.6|7233.8|7236.6|7233.8|7238.6|7234.8|7232.6|7229.6|161
1726226400000|2024-09-13 11:20:00|7237.4|7233.6|7235.4|7232.6|7241.4|7238.6|7231.9|7228.8|304
1726226700000|2024-09-13 11:25:00|7236.4|7231.6|7232.9|7230.1|7238.6|7235.6|7231.9|7228.8|348
1726227000000|2024-09-13 11:30:00|7233.6|7229.8|7247.4|7244.6|7249.1|7246.1|7232.6|7229.6|973
1726227300000|2024-09-13 11:35:00|7247.1|7244.3|7240.1|7237.3|7248.4|7245.6|7239.8|7237|788
1726227600000|2024-09-13 11:40:00|7240.3|7237.5|7235.1|7232.3|7244.8|7242|7232.6|7229.8|491
1726227900000|2024-09-13 11:45:00|7234.6|7231.8|7238.6|7234.8|7240.6|7237|7230.8|7227.3|1986
1726228200000|2024-09-13 11:50:00|7238.8|7235|7246.6|7242.8|7248.6|7245.5|7238.6|7235|436
1726228500000|2024-09-13 11:55:00|7246.3|7242.5|7243.8|7241|7247.6|7244|7241.3|7237.8|301
1726228800000|2024-09-13 12:00:00|7243.3|7240.5|7239.3|7236.5|7243.3|7240.5|7226.8|7224|766
1726229100000|2024-09-13 12:05:00|7239.8|7237|7234.8|7231|7243.1|7240|7234.1|7231|736
1726229400000|2024-09-13 12:10:00|7235.1|7231.3|7232.6|7229.8|7235.1|7231.5|7226.3|7222.8|1982
1726229700000|2024-09-13 12:15:00|7232.3|7228.5|7233.3|7229.5|7235.5|7232.5|7226.5|7223.7|844
1726230000000|2024-09-13 12:20:00|7233.8|7230|7235|7232.2|7235.3|7232.2|7229|7225.7|656
1726230300000|2024-09-13 12:25:00|7235.3|7232.5|7241.8|7239|7246.8|7243.7|7234.3|7231.5|1818
1726230600000|2024-09-13 12:30:00|7242.5|7239.7|7242.5|7239.7|7245.5|7242.7|7237.3|7233.7|424
1726230900000|2024-09-13 12:35:00|7242.8|7239|7229.8|7227|7244.8|7241.7|7229.3|7226.2|475
1726231200000|2024-09-13 12:40:00|7230|7227.2|7239.3|7236.5|7242|7238.5|7227.3|7224.2|869
1726231500000|2024-09-13 12:45:00|7240|7236.2|7250.5|7247.7|7253.5|7250.7|7237|7233.2|852
1726231800000|2024-09-13 12:50:00|7251.7|7247.9|7262.2|7259.4|7270|7266.7|7249.7|7246.7|2026
1726232100000|2024-09-13 12:55:00|7262.7|7259.9|7258.7|7255.9|7274.2|7271.4|7255.7|7252.7|3577
1726232400000|2024-09-13 13:00:00|7258.2|7255.4|7249.2|7246.4|7262.2|7259.4|7239|7236.2|1894
1726232700000|2024-09-13 13:05:00|7249.5|7246.7|7255.7|7252.9|7261.7|7258.2|7249.2|7246.2|438
1726233000000|2024-09-13 13:10:00|7256|7253.2|7259.2|7256.4|7261.2|7257.7|7250|7246.2|1072
1726233300000|2024-09-13 13:15:00|7259.5|7256.7|7241.5|7238.7|7263.7|7260.7|7236.5|7233.4|1579
1726233600000|2024-09-13 13:20:00|7241.2|7238.4|7228.2|7225.4|7248.2|7245.4|7228.2|7225.2|1693
1726233900000|2024-09-13 13:25:00|7229|7225.2|7226.9|7224.1|7233.2|7230.2|7222.9|7219.4|1282
1726234200000|2024-09-13 13:30:00|7227.2|7224.4|7224.2|7220.4|7229.9|7227.1|7213.7|7210.6|2020
1726234500000|2024-09-13 13:35:00|7223.4|7220.6|7220.4|7216.6|7232.9|7229.4|7217.7|7214.6|2187
1726234800000|2024-09-13 13:40:00|7219.7|7216.9|7234.2|7231.4|7234.9|7231.4|7218.7|7215.6|1035
1726235100000|2024-09-13 13:45:00|7233.9|7231.1|7244.9|7242.1|7246.9|7243.9|7233.9|7231.1|1585
1726235400000|2024-09-13 13:50:00|7244.7|7241.1|7258.2|7255.4|7259.4|7256.1|7241.7|7238.1|1530
1726235700000|2024-09-13 13:55:00|7258.9|7255.1|7264.6|7261.8|7267.2|7264.4|7257.2|7254.4|2880
1726236000000|2024-09-13 14:00:00|7263.6|7260.8|7258.6|7255.8|7270.9|7268.1|7257.1|7254.3|3207
1726236300000|2024-09-13 14:05:00|7258.9|7256.1|7260.4|7256.6|7264.4|7260.8|7249.6|7246.1|1132
1726236600000|2024-09-13 14:10:00|7260.6|7256.8|7266.4|7262.6|7268.4|7265.3|7256.4|7252.8|1140
1726236900000|2024-09-13 14:15:00|7265.4|7263.3|7268.4|7265.6|7271.6|7268.8|7262.4|7258.8|823
1726237200000|2024-09-13 14:20:00|7268.6|7264.8|7282.6|7279.8|7291.4|7288.3|7258.6|7255.3|5076
1726237500000|2024-09-13 14:25:00|7282.1|7279.3|7286.6|7282.8|7291.3|7288.3|7280.6|7277.8|2037
1726237800000|2024-09-13 14:30:00|7286.3|7283.5|7276.1|7272.3|7287.3|7283.8|7269.1|7266|1965
1726238100000|2024-09-13 14:35:00|7275.8|7272|7280.1|7277.3|7281.1|7277.3|7271.1|7268.3|918
1726238400000|2024-09-13 14:40:00|7280.8|7277|7287.3|7284.5|7290.8|7287|7280.1|7277|1197
1726238700000|2024-09-13 14:45:00|7287.6|7284.8|7281.8|7279|7288.6|7285.8|7279.1|7276|1273
1726239000000|2024-09-13 14:50:00|7281.1|7278|7269.8|7267|7282.8|7279.3|7264.6|7261.8|1790
1726239300000|2024-09-13 14:55:00|7270.1|7267.3|7261.1|7258.3|7273.8|7270.5|7257.8|7254|1316
1726239600000|2024-09-13 15:00:00|7260.6|7257.8|7241.8|7239|7266.6|7263.8|7240.6|7237.5|1487
1726239900000|2024-09-13 15:05:00|7242.1|7239.3|7240.1|7236.3|7243.1|7239.5|7224.6|7221|3678
1726240200000|2024-09-13 15:10:00|7239.3|7236.5|7245|7242.2|7251|7248.2|7235.6|7232.3|2754
1726240500000|2024-09-13 15:15:00|7245.8|7242|7235.8|7233|7248|7244.5|7235.3|7232|1025
1726240800000|2024-09-13 15:20:00|7236|7233.2|7230.3|7227.5|7239|7235.5|7225.5|7222.7|1311
1726241100000|2024-09-13 15:25:00|7230.5|7227.7|7208.8|7205|7235|7232.2|7206.5|7203.7|3587
1726241400000|2024-09-13 15:30:00|7208.5|7204.7|7228.8|7225|7230.8|7227.2|7199|7195.7|3315
1726241700000|2024-09-13 15:35:00|7229|7225.2|7216.8|7214|7229|7226|7207|7203.5|1867
1726242000000|2024-09-13 15:40:00|7217|7213.2|7233.2|7229.4|7236|7232.7|7216.8|7213.2|840
1726242300000|2024-09-13 15:45:00|7232|7229.2|7221.7|7218.9|7233.2|7230.2|7219|7215.9|1828
1726242600000|2024-09-13 15:50:00|7221.5|7218.7|7213.5|7210.7|7227.7|7224.4|7209|7205.9|957
1726242900000|2024-09-13 15:55:00|7214.5|7211.7|7204|7201.2|7217.5|7213.7|7199.3|7196.5|1296
1726243200000|2024-09-13 16:00:00|7204.2|7200.4|7195.7|7191.9|7213.5|7209.7|7183.5|7180.4|3317
1726243500000|2024-09-13 16:05:00|7195|7192.2|7203|7199.2|7205.2|7202.2|7193.5|7190.4|1092
1726243800000|2024-09-13 16:10:00|7202.7|7199.9|7200.2|7196.4|7204.2|7201.2|7194.2|7190.7|925
1726244100000|2024-09-13 16:15:00|7200.5|7196.7|7202|7198.2|7213.7|7210.7|7197.5|7194.4|1027
1726244400000|2024-09-13 16:20:00|7202.2|7198.4|7197|7194.2|7203.7|7200.2|7196|7192.4|562
1726244700000|2024-09-13 16:25:00|7197.2|7194.4|7197|7193.2|7202|7198.4|7190.7|7187.9|735
1726245000000|2024-09-13 16:30:00|7196.7|7192.9|7185|7182.2|7202.7|7199.7|7182.7|7179.2|1039
1726245300000|2024-09-13 16:35:00|7185.5|7182.7|7174.2|7170.4|7190.2|7187.2|7173.2|7170.2|1041
1726245600000|2024-09-13 16:40:00|7174|7171.2|7177.7|7174.9|7184.7|7180.9|7173.2|7170.2|617
1726245900000|2024-09-13 16:45:00|7176.9|7173.9|7169.9|7166.1|7181.7|7178.9|7167.2|7164.4|1012
1726246200000|2024-09-13 16:50:00|7170.2|7166.4|7162.2|7159.4|7170.2|7166.4|7155.4|7152.1|1445
1726246500000|2024-09-13 16:55:00|7162.9|7160.1|7167.9|7165.1|7172.2|7168.9|7162.9|7160.1|734
1726246800000|2024-09-13 17:00:00|7168.2|7164.4|7166.2|7162.4|7173.7|7170.4|7163.2|7160.1|818
1726247100000|2024-09-13 17:05:00|7165.4|7162.6|7166.2|7163.4|7171.2|7168.1|7162.4|7159.1|532
1726247400000|2024-09-13 17:10:00|7166.9|7163.1|7151.7|7147.9|7167.2|7163.6|7148.9|7145.9|2193
1726247700000|2024-09-13 17:15:00|7150.4|7147.6|7151.9|7149.1|7158.4|7154.9|7148.7|7145.9|1261
1726248000000|2024-09-13 17:20:00|7151.7|7148.9|7144.2|7140.4|7153.7|7150.1|7138.4|7135.4|1895
1726248300000|2024-09-13 17:25:00|7143.2|7139.4|7140.9|7138.1|7152.7|7149.6|7139.2|7135.4|1620
1726248600000|2024-09-13 17:30:00|7141.2|7137.4|7146.2|7142.4|7151.6|7148.8|7140.2|7136.9|1087
1726248900000|2024-09-13 17:35:00|7147.7|7143.9|7144.2|7141.4|7150.2|7147.4|7143.4|7140.6|955
1726249200000|2024-09-13 17:40:00|7143.9|7141.1|7141.7|7138.9|7146.7|7143.1|7137.9|7134.9|748
1726249500000|2024-09-13 17:45:00|7141.9|7139.1|7141.9|7139.1|7147.6|7144.6|7139.6|7136.8|808
1726249800000|2024-09-13 17:50:00|7142.6|7138.8|7148.1|7144.3|7150.2|7147.1|7140.1|7137.3|1465
1726250100000|2024-09-13 17:55:00|7147.1|7145.1|7145.1|7142.3|7148.1|7145.1|7143.9|7141.1|911
1726250400000|2024-09-13 18:00:00|7145.9|7143.1|7123.4|7120.6|7147.1|7144.3|7120.1|7117.3|1929
1726250700000|2024-09-13 18:05:00|7123.1|7120.3|7148.3|7145.5|7149.3|7145.8|7122.4|7119.3|1423
1726251000000|2024-09-13 18:10:00|7149.3|7145.8|7147.1|7143.3|7154.3|7151.5|7142.9|7140.1|1711
1726251300000|2024-09-13 18:15:00|7147.8|7145|7146.1|7142.3|7151.8|7148.3|7140.6|7137.6|4133
1726251600000|2024-09-13 18:20:00|7146.4|7143.6|7143.3|7140.5|7147.8|7144.6|7135.9|7132.3|2804
1726251900000|2024-09-13 18:25:00|7143.6|7140.8|7131.8|7129|7148.1|7145.3|7125.1|7122.3|7358
1726252200000|2024-09-13 18:30:00|7132.1|7129.3|7137.6|7133.8|7139.6|7136.5|7130.8|7127.8|1326
1726252500000|2024-09-13 18:35:00|7138.1|7134.8|7145.1|7142.3|7148.3|7145|7135.6|7132.5|1652
1726252800000|2024-09-13 18:40:00|7144.8|7142|7151.8|7149|7153.8|7150|7143.1|7140|920
1726253100000|2024-09-13 18:45:00|7152|7149.2|7161.3|7158.5|7162.3|7158.7|7151.3|7148.2|637
1726253400000|2024-09-13 18:50:00|7160.5|7157.7|7159.5|7155.7|7160.5|7157.7|7156|7153|167
1726253700000|2024-09-13 18:55:00|7159.8|7157|7159|7156.2|7161|7158.2|7157.5|7154|159
1726254000000|2024-09-13 19:00:00|7158.8|7156|7159.8|7157|7161|7158|7157|7154|162
1726254300000|2024-09-13 19:05:00|7159|7156|7158.3|7154.5|7164.3|7161.2|7155.3|7152.2|503
1726254600000|2024-09-13 19:10:00|7158|7155.2|7157.3|7154.5|7161.3|7158.2|7157.3|7154.2|89
1726254900000|2024-09-13 19:15:00|7158|7154.2|7166|7162.2|7166|7162.5|7157.3|7154.2|106
1726255200000|2024-09-13 19:20:00|7165.3|7162.5|7165|7162.2|7167|7163.5|7162.3|7159.5|100
1726255500000|2024-09-13 19:25:00|7165.2|7161.4|7168.2|7165.4|7169|7166.2|7164|7160.4|303
1726255800000|2024-09-13 19:30:00|7168|7165.2|7171|7167.2|7172|7168.4|7165.2|7162.2|203
1726256100000|2024-09-13 19:35:00|7170.2|7167.4|7171|7167.2|7172.2|7169.4|7169.7|7166.2|76
1726256400000|2024-09-13 19:40:00|7170.7|7167.9|7172.7|7169.9|7173|7169.9|7170.2|7167.2|52
1726256700000|2024-09-13 19:45:00|7173|7169.2|7177|7174.2|7179|7175.9|7172.2|7169.2|113
1726257000000|2024-09-13 19:50:00|7176.7|7173.9|7184|7180.2|7184.7|7181.4|7176.7|7173.2|156
1726257300000|2024-09-13 19:55:00|7183.2|7180.4|7184.9|7181.1|7186.7|7183.9|7182|7178.9|159
1726257600000|2024-09-13 20:00:00|7184.7|7180.9|7175.9|7172.1|7184.7|7180.9|7174.9|7171.9|249
1726257900000|2024-09-13 20:05:00|7175.7|7172.9|7179.7|7175.9|7179.7|7176.9|7175.7|7172.1|82
1726258200000|2024-09-13 20:10:00|7179.4|7176.6|7181.4|7177.6|7181.9|7178.9|7178.9|7175.9|58
1726258500000|2024-09-13 20:15:00|7182.2|7179.4|7183.9|7180.1|7185.2|7182.4|7181.9|7178.1|743
1726258800000|2024-09-13 20:20:00|7183.6|7180.8|7185.9|7183.1|7187.1|7184.1|7183.6|7180.1|32
1726259100000|2024-09-13 20:25:00|7186.9|7184.1|7184.9|7181.1|7187.1|7184.3|7182.1|7179.3|25
1726259400000|2024-09-13 20:30:00|7184.6|7180.8|7182.1|7178.3|7186.6|7183.1|7182.1|7178.3|42
1726259700000|2024-09-13 20:35:00|7181.9|7178.1|7181.9|7179.1|7183.1|7179.3|7178.1|7175.1|43
1726260000000|2024-09-13 20:40:00|7182.6|7178.8|7180.1|7176.3|7182.9|7179.3|7177.9|7174.1|124
1726260300000|2024-09-13 20:45:00|7179.4|7176.6|7174.1|7171.3|7179.9|7176.6|7173.1|7170.1|41
1726260600000|2024-09-13 20:50:00|7174.4|7170.3|7178.8|7176|7179.1|7176|7174.1|7170.3|61
1726260900000|2024-09-13 20:55:00|7179.1|7176.3|7183.6|7179.8|7185.1|7182|7178.8|7175.3|68
1726437600000|2024-09-15 22:00:00|7176.2|7168.4|7176.6|7172.8|7193.9|7189.8|7172.7|7167.3|165
1726437900000|2024-09-15 22:05:00|7176.1|7172.3|7159.9|7156.1|7176.1|7172.3|7159.7|7155.9|100
1726438200000|2024-09-15 22:10:00|7160.2|7156.4|7153.5|7149.7|7160.2|7156.4|7149.3|7145.8|61
1726438500000|2024-09-15 22:15:00|7153.3|7149.5|7149.5|7145.7|7155|7151.2|7149|7145.2|8
1726438800000|2024-09-15 22:20:00|7148.5|7144.7|7154.3|7146.5|7154.6|7149|7145.8|7142|2
1726439100000|2024-09-15 22:25:00|7152.1|7148.3|7153.1|7149.3|7156.6|7152.8|7150.5|7145.5|4
1726439400000|2024-09-15 22:30:00|7152.8|7149|7148.3|7144.5|7152.8|7149.8|7148|7144.2|36
1726439700000|2024-09-15 22:35:00|7149.3|7145.5|7148|7144.2|7152.8|7150|7148|7144.2|24
1726440000000|2024-09-15 22:40:00|7148.3|7144.5|7150.2|7146.4|7151.3|7147.5|7148.3|7144.5|0
1726440300000|2024-09-15 22:45:00|7150|7147.2|7150.2|7146.4|7151.2|7147.4|7149.2|7145.4|39
1726440600000|2024-09-15 22:50:00|7148.8|7146|7149.9|7146.1|7150.9|7147.1|7148.2|7144.4|10
1726440900000|2024-09-15 22:55:00|7149.5|7145.7|7149.9|7146.1|7150.9|7147.1|7148.7|7144.9|1
1726441200000|2024-09-15 23:00:00|7148.9|7145.8|7148.2|7144.4|7150.2|7146.4|7147.2|7143.4|18
1726441500000|2024-09-15 23:05:00|7147.8|7145.4|7142.2|7138.4|7147.8|7145.4|7142.2|7138.4|30
1726441800000|2024-09-15 23:10:00|7142.4|7138.6|7148.9|7145.1|7149.4|7145.6|7142.4|7138.6|11
1726442100000|2024-09-15 23:15:00|7149.1|7145.3|7147.6|7143.8|7149.3|7145.8|7146.6|7143.8|8
1726442400000|2024-09-15 23:20:00|7147.2|7143.4|7146.9|7143.1|7148.9|7145.1|7146.9|7143.1|2
1726442700000|2024-09-15 23:25:00|7146.6|7143.8|7143.6|7139.8|7147.9|7144.1|7142.9|7139.1|12
1726443000000|2024-09-15 23:30:00|7143.9|7140.1|7143.6|7140.8|7146.8|7143|7143.6|7139.8|1
1726443300000|2024-09-15 23:35:00|7144.6|7141.1|7142.9|7139.1|7144.9|7141.1|7141.3|7138.1|8
1726443600000|2024-09-15 23:40:00|7142.6|7138.8|7141.9|7138.1|7143.9|7140.4|7139.3|7135.8|6
1726443900000|2024-09-15 23:45:00|7140.9|7137.1|7143.6|7139.8|7143.9|7140.8|7139.6|7135.8|18
1726444200000|2024-09-15 23:50:00|7143.9|7140.8|7141.6|7137.8|7143.9|7140.8|7140.9|7137.8|8
1726444500000|2024-09-15 23:55:00|7141.2|7137.4|7139.6|7135.8|7141.2|7137.4|7138.9|7135.8|7
1726444800000|2024-09-16 00:00:00|7138.6|7134.8|7140.3|7137.5|7143.1|7139.8|7137.6|7134.1|70
1726445100000|2024-09-16 00:05:00|7140.6|7137.8|7145.8|7142|7148.8|7145.8|7139.9|7136.1|38
1726445400000|2024-09-16 00:10:00|7145.6|7141.8|7143.8|7140|7146.8|7144|7140.1|7137|20
1726445700000|2024-09-16 00:15:00|7143.5|7140.7|7143.8|7140|7145.8|7142|7141.3|7138.3|20
1726446000000|2024-09-16 00:20:00|7143.5|7140.7|7144.5|7141.7|7145.8|7142.7|7142.8|7140|24
1726446300000|2024-09-16 00:25:00|7144.8|7141|7138.8|7135|7145.5|7142|7136.8|7133.7|15
1726446600000|2024-09-16 00:30:00|7138.1|7135.3|7128.8|7125|7138.5|7135.7|7124.8|7122|127
1726446900000|2024-09-16 00:35:00|7128.5|7124.7|7129.6|7125.8|7129.6|7126.1|7122.9|7120.1|298
1726447200000|2024-09-16 00:40:00|7128.6|7125.1|7137.6|7133.8|7137.6|7134.5|7128.6|7124.8|198
1726447500000|2024-09-16 00:45:00|7136.9|7134.1|7135.3|7131.5|7137.6|7134.1|7133.3|7130.5|11
1726447800000|2024-09-16 00:50:00|7135.6|7131.8|7145.7|7141.9|7146.5|7143.5|7135.3|7131.5|120
1726448100000|2024-09-16 00:55:00|7146|7142.2|7141.3|7137.5|7147|7143.5|7140|7136.5|42
1726448400000|2024-09-16 01:00:00|7141|7137.2|7135.7|7132.9|7141|7137.2|7133.3|7130.5|61
1726448700000|2024-09-16 01:05:00|7136|7133.2|7133.3|7129.5|7140.7|7137.3|7133|7129.5|75
1726449000000|2024-09-16 01:10:00|7133|7130.2|7141|7138.2|7142|7138.7|7133|7130.2|62
1726449300000|2024-09-16 01:15:00|7142|7138.5|7137|7133.2|7142|7138.5|7135|7131.5|41
1726449600000|2024-09-16 01:20:00|7137.3|7134.5|7139.7|7136.9|7142|7138.9|7137|7134.2|147
1726449900000|2024-09-16 01:25:00|7141|7137.2|7144.7|7141.9|7147|7143.9|7138.7|7135.9|82
1726450200000|2024-09-16 01:30:00|7145|7142.2|7146|7143.2|7147|7143.9|7142.7|7139.2|76
1726450500000|2024-09-16 01:35:00|7145.7|7142.9|7142|7138.2|7146|7142.9|7140.7|7137.2|24
1726450800000|2024-09-16 01:40:00|7141.3|7138.5|7144.7|7141.9|7146|7142.5|7141|7138.2|39
1726451100000|2024-09-16 01:45:00|7145|7142.2|7145.7|7142.9|7146|7143.2|7144|7140.9|67
1726451400000|2024-09-16 01:50:00|7144.7|7140.9|7144|7141.2|7145|7141.5|7143|7139.5|36
1726451700000|2024-09-16 01:55:00|7144.7|7140.9|7141.7|7138.9|7145|7141.9|7140.9|7137.4|54
1726452000000|2024-09-16 02:00:00|7141.9|7139.1|7148.9|7145.1|7150.9|7147.9|7140.9|7138.1|62
1726452300000|2024-09-16 02:05:00|7148.2|7145.4|7141.9|7139.1|7148.2|7145.4|7141.9|7139.1|44
1726452600000|2024-09-16 02:10:00|7142.2|7139.4|7145.9|7143.1|7147.9|7144.8|7142.2|7139.1|24
1726452900000|2024-09-16 02:15:00|7145.2|7142.1|7147.6|7144.8|7149.5|7146.4|7143.9|7140.8|15
1726453200000|2024-09-16 02:20:00|7147.9|7145.1|7149.9|7147.1|7151.2|7148.4|7147.6|7144.4|12
1726453500000|2024-09-16 02:25:00|7150.2|7147.4|7140.5|7136.7|7150.2|7147.4|7139.5|7136.4|77
1726453800000|2024-09-16 02:30:00|7140.2|7136.4|7136.5|7132.7|7143.2|7139.7|7136.2|7132.7|36
1726454100000|2024-09-16 02:35:00|7135.8|7133|7138.5|7134.7|7139.5|7136.4|7135.7|7132.4|83
1726454400000|2024-09-16 02:40:00|7137.8|7135|7141.5|7137.7|7143.2|7139.7|7136.2|7133.1|205
1726454700000|2024-09-16 02:45:00|7141.2|7138.4|7145.2|7141.4|7145.2|7141.4|7138.2|7135.4|60
1726455000000|2024-09-16 02:50:00|7144.5|7141.7|7146.9|7143.1|7147.9|7144.8|7142.9|7140.1|78
1726455300000|2024-09-16 02:55:00|7145.9|7143.4|7143.6|7140.8|7146.9|7143.4|7142.6|7139.8|59
1726455600000|2024-09-16 03:00:00|7142.6|7139.8|7142.2|7139.4|7145.6|7142.1|7139.6|7136.8|186
1726455900000|2024-09-16 03:05:00|7142.4|7138.6|7138.1|7134.3|7142.4|7138.6|7136.1|7133.1|78
1726456200000|2024-09-16 03:10:00|7137.4|7134.6|7142.4|7139.6|7143.1|7140.3|7136.1|7133.3|70
1726456500000|2024-09-16 03:15:00|7142.1|7138.6|7143.1|7139.3|7143.4|7139.9|7140.4|7137.3|10
1726456800000|2024-09-16 03:20:00|7143.4|7139.6|7141.4|7137.6|7143.4|7140.6|7140.4|7136.6|6
1726457100000|2024-09-16 03:25:00|7141.1|7138.3|7142.4|7138.6|7142.7|7139.9|7140.1|7136.9|12
1726457400000|2024-09-16 03:30:00|7142.1|7139.3|7138.8|7136|7142.4|7139.3|7136.8|7133.3|23
1726457700000|2024-09-16 03:35:00|7139.1|7136.3|7138.4|7134.6|7140.4|7137.3|7137.1|7134|16
1726458000000|2024-09-16 03:40:00|7138.1|7134.3|7136.1|7132.3|7139.1|7136.3|7135.1|7131.6|8
1726458300000|2024-09-16 03:45:00|7136.4|7133.3|7135.1|7131.3|7136.4|7133.3|7131.1|7128.3|16
1726458600000|2024-09-16 03:50:00|7134.4|7131.6|7128.7|7124.9|7135.1|7131.6|7127.7|7124.2|235
1726458900000|2024-09-16 03:55:00|7129|7125.2|7131.7|7128.9|7132|7128.9|7128.7|7125.2|18
1726459200000|2024-09-16 04:00:00|7132|7129.2|7130.7|7126.9|7132.7|7129.2|7128.7|7125.9|23
1726459500000|2024-09-16 04:05:00|7131.4|7127.9|7130.6|7126.8|7131.7|7128.4|7129.4|7125.6|13
1726459800000|2024-09-16 04:10:00|7129.9|7127.1|7126.6|7122.8|7129.9|7127.1|7125.6|7121.8|55
1726460100000|2024-09-16 04:15:00|7125.9|7123.1|7123.9|7120.1|7125.9|7123.1|7120.6|7117.4|78
1726460400000|2024-09-16 04:20:00|7123.6|7120.8|7123.6|7120.8|7125.6|7122.1|7121.6|7118.8|48
1726460700000|2024-09-16 04:25:00|7123.9|7121.1|7121.9|7119.1|7124.6|7121.8|7121.9|7119.1|8
1726461000000|2024-09-16 04:30:00|7121.6|7118.8|7119.2|7116.4|7121.9|7118.8|7118.6|7115.8|59
1726461300000|2024-09-16 04:35:00|7118.9|7116.1|7120.1|7116.3|7120.9|7117.8|7118.6|7115.8|122
1726461600000|2024-09-16 04:40:00|7119.9|7116.1|7121.6|7118.8|7122.6|7118.8|7118.9|7115.8|25
1726461900000|2024-09-16 04:45:00|7121.9|7118.1|7119.6|7115.8|7121.9|7118.8|7118.6|7115.8|19
1726462200000|2024-09-16 04:50:00|7119.3|7116.5|7123.6|7120.8|7123.9|7120.8|7119.3|7116.5|19
1726462500000|2024-09-16 04:55:00|7123.9|7120.1|7121.6|7118.8|7124.9|7121.1|7121.6|7118.8|40
1726462800000|2024-09-16 05:00:00|7122.3|7118.5|7123.6|7119.8|7124.9|7121.8|7121.9|7118.5|15
1726463100000|2024-09-16 05:05:00|7123.3|7120.8|7123.6|7119.8|7123.9|7120.8|7122.9|7119.8|18
1726463400000|2024-09-16 05:10:00|7123.9|7120.8|7123.6|7120.8|7124.6|7120.8|7121.6|7118.5|111
1726463700000|2024-09-16 05:15:00|7124.6|7120.5|7122.6|7119.8|7124.6|7121.8|7122.6|7119.8|11
1726464000000|2024-09-16 05:20:00|7122.9|7120.1|7122.8|7120|7125.6|7121.8|7122.5|7119.7|52
1726464300000|2024-09-16 05:25:00|7122.5|7119.7|7128|7125.2|7130.2|7127.2|7122.5|7119.7|72
1726464600000|2024-09-16 05:30:00|7128.2|7125.4|7125.9|7123.1|7128.2|7125.4|7124.9|7121.4|33
1726464900000|2024-09-16 05:35:00|7126.7|7122.9|7128.2|7124.4|7129.5|7126.4|7125.2|7122.4|28
1726465200000|2024-09-16 05:40:00|7127.9|7125.1|7134.9|7131.1|7134.9|7132.1|7127.9|7124.8|46
1726465500000|2024-09-16 05:45:00|7134.4|7132.1|7136.9|7134.1|7137.2|7134.4|7133.2|7130.1|50
1726465800000|2024-09-16 05:50:00|7137.2|7134.4|7138.9|7136.1|7141.6|7138.1|7135.9|7132.8|89
1726466100000|2024-09-16 05:55:00|7139.6|7135.8|7141.6|7137.8|7141.6|7138.5|7138.9|7135.8|26
1726466400000|2024-09-16 06:00:00|7141.2|7137.4|7138.9|7135.1|7141.6|7138.5|7136.6|7133.1|128
1726466700000|2024-09-16 06:05:00|7138.6|7134.8|7140.6|7136.8|7140.6|7137.5|7134.6|7131.1|120
1726467000000|2024-09-16 06:10:00|7140.3|7137.5|7139.3|7135.5|7142.3|7138.8|7136.3|7133.5|193
1726467300000|2024-09-16 06:15:00|7138.6|7135.8|7149.3|7146.5|7152.6|7149.1|7138.3|7135.2|161
1726467600000|2024-09-16 06:20:00|7149.6|7145.8|7147.9|7145.1|7150.3|7146.8|7145.6|7142.4|370
1726467900000|2024-09-16 06:25:00|7148.6|7144.8|7147.9|7145.1|7149.9|7146.8|7146.6|7143.8|72
1726468200000|2024-09-16 06:30:00|7148.2|7144.4|7153.3|7150.5|7156.6|7153.5|7146.9|7143.8|462
1726468500000|2024-09-16 06:35:00|7153.6|7149.8|7152.6|7148.8|7154.6|7151.1|7150.3|7147.5|160
1726468800000|2024-09-16 06:40:00|7152.3|7149.5|7153.3|7149.5|7155.6|7152.5|7150.9|7147.8|78
1726469100000|2024-09-16 06:45:00|7152.6|7149.8|7159.3|7156.5|7160.3|7156.7|7152.6|7149.8|148
1726469400000|2024-09-16 06:50:00|7160.3|7157.2|7162.2|7159.4|7163.5|7160|7156.5|7153.5|98
1726469700000|2024-09-16 06:55:00|7162.8|7160|7164.2|7161.4|7164.2|7161.4|7159.2|7155.4|94
1726470000000|2024-09-16 07:00:00|7165.2|7160.9|7159.2|7156.4|7165.2|7161.4|7155.9|7153.1|465
1726470300000|2024-09-16 07:05:00|7159.5|7156.7|7166.2|7163.4|7167.9|7164.4|7158.5|7155.4|388
1726470600000|2024-09-16 07:10:00|7165.6|7162.8|7167.9|7165.1|7168.9|7165.4|7164.6|7161.8|402
1726470900000|2024-09-16 07:15:00|7167.6|7164.8|7167.5|7164.7|7169.2|7166.4|7163.9|7160.4|449
1726471200000|2024-09-16 07:20:00|7167.2|7164.4|7172.2|7169.4|7176.9|7173.4|7167.2|7164.1|1158
1726471500000|2024-09-16 07:25:00|7171.9|7169.1|7173.9|7171.1|7177.9|7174.8|7170.2|7166.4|580
1726471800000|2024-09-16 07:30:00|7174.6|7170.8|7177.9|7174.1|7177.9|7174.8|7172.2|7169.4|282
1726472100000|2024-09-16 07:35:00|7177.6|7173.8|7184.9|7181.1|7185.9|7182.8|7176.9|7173.8|281
1726472400000|2024-09-16 07:40:00|7184.6|7180.8|7192.9|7190.1|7194.6|7191.4|7183.6|7180.8|508
1726472700000|2024-09-16 07:45:00|7192.6|7189.8|7195.2|7192.4|7202.9|7199.1|7190.6|7187.4|1297
1726473000000|2024-09-16 07:50:00|7194.9|7192.1|7194.5|7190.7|7199.5|7196.4|7191.5|7188.7|502
1726473300000|2024-09-16 07:55:00|7193.8|7191|7181.6|7177.8|7194.5|7191|7177.9|7175.1|1500
1726473600000|2024-09-16 08:00:00|7181.7|7178.9|7184.9|7182.1|7191.7|7188.5|7180.9|7177.8|511
1726473900000|2024-09-16 08:05:00|7184.6|7181.8|7182.6|7179.8|7187.6|7184.8|7182.6|7179.1|281
1726474200000|2024-09-16 08:10:00|7182.9|7180.1|7190.3|7186.5|7190.6|7187.5|7180.6|7177.8|358
1726474500000|2024-09-16 08:15:00|7189.6|7186.8|7178.3|7175.5|7190.6|7186.8|7175.6|7172.8|976
1726474800000|2024-09-16 08:20:00|7178.9|7175.1|7163.5|7160.7|7181.6|7177.8|7162.5|7159.4|1188
1726475100000|2024-09-16 08:25:00|7163.9|7161.1|7174.9|7171.1|7175.2|7172.1|7161.5|7158|5260
1726475400000|2024-09-16 08:30:00|7172.2|7172.1|7180.9|7177.1|7185.5|7182.4|7170.5|7167|2428
1726475700000|2024-09-16 08:35:00|7179.9|7176.1|7178.6|7174.8|7182.2|7179.1|7173.9|7170.4|489
1726476000000|2024-09-16 08:40:00|7178.9|7175.1|7194|7191.2|7195|7191.9|7177.9|7174.4|839
1726476300000|2024-09-16 08:45:00|7193.7|7190.9|7181.6|7178.8|7193.7|7190.9|7181.6|7178.8|332
1726476600000|2024-09-16 08:50:00|7181.9|7178.1|7186|7183.2|7189|7185.5|7179.3|7175.8|613
1726476900000|2024-09-16 08:55:00|7186.3|7182.5|7194|7190.2|7194|7190.9|7186.3|7182.5|332
1726477200000|2024-09-16 09:00:00|7193.3|7190.5|7198|7194.2|7206.7|7203.9|7193.3|7190.5|1047
1726477500000|2024-09-16 09:05:00|7198.3|7194.5|7186.1|7182.3|7199.3|7196.2|7182.8|7179.7|409
1726477800000|2024-09-16 09:10:00|7185.8|7182|7185.1|7182.3|7196.2|7192.7|7183.4|7180.6|530
1726478100000|2024-09-16 09:15:00|7185.4|7181.6|7179.4|7176.6|7188.4|7185.3|7178.8|7176|601
1726478400000|2024-09-16 09:20:00|7178.8|7176|7154|7151.2|7179.1|7176|7152.4|7149.6|1531
1726478700000|2024-09-16 09:25:00|7153.7|7150.9|7156.7|7152.9|7158|7155.2|7138.3|7135.5|1853
1726479000000|2024-09-16 09:30:00|7156.4|7153.6|7157.4|7154.6|7159.4|7156.2|7151|7148.2|1072
1726479300000|2024-09-16 09:35:00|7157|7154.2|7165.7|7162.9|7168.4|7165.2|7156.4|7153.2|295
1726479600000|2024-09-16 09:40:00|7166|7163.2|7166|7163.2|7168.7|7165.6|7156.4|7153.6|440
1726479900000|2024-09-16 09:45:00|7167|7164.2|7169.4|7166.6|7172.7|7169.2|7166.7|7163.2|400
1726480200000|2024-09-16 09:50:00|7169.7|7165.9|7162.4|7159.6|7173.1|7170|7161|7157.9|325
1726480500000|2024-09-16 09:55:00|7162|7159.2|7167.4|7164.6|7169.7|7166.9|7161.4|7157.9|309
1726480800000|2024-09-16 10:00:00|7167.7|7164.9|7153.1|7150.3|7167.7|7164.9|7143.7|7140.9|709
1726481100000|2024-09-16 10:05:00|7153.4|7150.6|7153.4|7150.6|7156.4|7153.6|7146.7|7143.9|896
1726481400000|2024-09-16 10:10:00|7154.1|7150.3|7155.1|7151.3|7156.4|7153.6|7146.7|7143.2|602
1726481700000|2024-09-16 10:15:00|7154.4|7151.6|7156.7|7153.9|7160.3|7157.3|7153.1|7150|291
1726482000000|2024-09-16 10:20:00|7157|7154.2|7159.3|7156.5|7162|7158.6|7155.7|7152.9|247
1726482300000|2024-09-16 10:25:00|7159|7156.2|7157|7154.2|7163.7|7160.4|7156.3|7153.2|307
1726482600000|2024-09-16 10:30:00|7157.3|7154.5|7166.7|7162.9|7172.8|7169.9|7157.3|7154.5|451
1726482900000|2024-09-16 10:35:00|7166.4|7162.6|7163|7160.2|7166.7|7163.9|7160|7156.9|204
1726483200000|2024-09-16 10:40:00|7163.7|7159.9|7165|7162.2|7172.7|7169.9|7162.7|7159.5|301
1726483500000|2024-09-16 10:45:00|7164.7|7161.9|7154|7151.2|7167.3|7164.2|7153.3|7150.2|410
1726483800000|2024-09-16 10:50:00|7154.3|7151.5|7151|7148.2|7163|7160.2|7150.7|7147.2|295
1726484100000|2024-09-16 10:55:00|7149.7|7147.2|7142.6|7139.8|7155.3|7152.2|7136.5|7133.4|1101
1726484400000|2024-09-16 11:00:00|7143|7140.2|7142.3|7139.5|7149.3|7145.5|7141.7|7138.2|710
1726484700000|2024-09-16 11:05:00|7142|7138.2|7135.7|7131.9|7145.7|7142.5|7134|7131.2|650
1726485000000|2024-09-16 11:10:00|7136|7132.2|7142|7138.2|7142|7138.9|7134|7131.2|213
1726485300000|2024-09-16 11:15:00|7141.7|7137.9|7156.7|7153.9|7159.1|7156.3|7139|7136.2|526
1726485600000|2024-09-16 11:20:00|7156.4|7153.6|7168.1|7164.3|7170.1|7166.6|7155.4|7152|472
1726485900000|2024-09-16 11:25:00|7167.1|7165.3|7175.8|7173|7180.5|7177|7165.4|7162.6|602
1726486200000|2024-09-16 11:30:00|7176.1|7172|7192.8|7189|7192.8|7189.7|7176.1|7172|571
1726486500000|2024-09-16 11:35:00|7192.1|7189.3|7177.3|7173.5|7192.8|7189.7|7176.3|7172.5|607
1726486800000|2024-09-16 11:40:00|7177|7174.2|7181|7177.2|7184.7|7181.2|7175.3|7172.5|275
1726487100000|2024-09-16 11:45:00|7181.3|7177.5|7184|7181.2|7186.7|7183.2|7178|7174.5|214
1726487400000|2024-09-16 11:50:00|7185|7182.2|7182.3|7178.5|7190.7|7187.2|7181.6|7178.5|328
1726487700000|2024-09-16 11:55:00|7181.6|7178.8|7184.6|7180.8|7191.4|7188.6|7181.3|7177.8|455
1726488000000|2024-09-16 12:00:00|7184.3|7181.5|7174.6|7171.8|7184.6|7181.8|7172.2|7169.1|702
1726488300000|2024-09-16 12:05:00|7174.9|7172.1|7173.2|7170.4|7182.3|7178.8|7169.2|7165.7|1345
1726488600000|2024-09-16 12:10:00|7174.2|7171.4|7177.9|7175.1|7180.9|7177.4|7172|7168.7|430
1726488900000|2024-09-16 12:15:00|7178.2|7174.4|7180.9|7178.1|7184.9|7181.8|7175.9|7172.8|441
1726489200000|2024-09-16 12:20:00|7180.6|7177.8|7177.6|7173.8|7182.6|7179.1|7175.4|7171.8|256
1726489500000|2024-09-16 12:25:00|7177.9|7174.1|7170.9|7168.1|7179.6|7176.1|7170.9|7168.1|261
1726489800000|2024-09-16 12:30:00|7171.2|7167.4|7166.6|7163.8|7171.9|7168.8|7160.2|7157.1|736
1726490100000|2024-09-16 12:35:00|7167.2|7164.4|7182.9|7180.1|7186.6|7183.8|7167.2|7164.1|444
1726490400000|2024-09-16 12:40:00|7182.6|7179.8|7201.4|7198.6|7205.3|7201.5|7180.2|7177.1|1835
1726490700000|2024-09-16 12:45:00|7201.1|7198.3|7200.8|7198|7202.8|7199.6|7194.4|7191.3|845
1726491000000|2024-09-16 12:50:00|7201.5|7197.7|7206.7|7203.9|7217.2|7213.6|7200.8|7197.7|1154
1726491300000|2024-09-16 12:55:00|7207|7203.2|7216.1|7213.3|7216.4|7213.6|7204.7|7201.6|854
1726491600000|2024-09-16 13:00:00|7216|7212.2|7239.7|7236.9|7245.1|7242.3|7212.4|7209.3|3213
1726491900000|2024-09-16 13:05:00|7240.4|7236.6|7251.7|7248.9|7253.1|7249.6|7231.7|7228.6|1396
1726492200000|2024-09-16 13:10:00|7251.4|7247.6|7262.5|7259.7|7272|7268.7|7251.4|7247.6|4479
1726492500000|2024-09-16 13:15:00|7262.8|7259|7266.5|7262.7|7266.8|7264|7257.5|7254|1447
1726492800000|2024-09-16 13:20:00|7265.8|7263|7251.7|7248.9|7272.2|7268.7|7248.7|7245.9|1157
1726493100000|2024-09-16 13:25:00|7252.4|7248.6|7244.3|7241.5|7257.8|7255|7236|7232.9|2916
1726493400000|2024-09-16 13:30:00|7244|7241.2|7258.1|7255.3|7263.1|7259.7|7244|7241.2|1337
1726493700000|2024-09-16 13:35:00|7258.8|7255|7257.7|7254.9|7260.7|7257.6|7247.7|7244.6|1015
1726494000000|2024-09-16 13:40:00|7257.3|7254.5|7261.5|7258.7|7263.1|7260.3|7252.8|7250|1866
1726494300000|2024-09-16 13:45:00|7262.2|7258.4|7261.2|7258.4|7266.2|7262.7|7246.8|7243|1352
1726494600000|2024-09-16 13:50:00|7260.9|7258.1|7263.2|7259.4|7264.8|7261.7|7252.1|7249.3|1328
1726494900000|2024-09-16 13:55:00|7263.5|7259.7|7263.8|7260|7270.5|7267.7|7260.1|7257|1346
1726495200000|2024-09-16 14:00:00|7264.1|7260.3|7267.7|7264.9|7272.5|7269|7259|7255.9|1582
1726495500000|2024-09-16 14:05:00|7267.4|7264.6|7282.8|7280|7288.2|7285.4|7267.1|7263.3|3893
1726495800000|2024-09-16 14:10:00|7283.5|7279.7|7290.2|7287.4|7299.6|7296.8|7280.8|7277.7|3636
1726496100000|2024-09-16 14:15:00|7290.5|7287.7|7274|7270.2|7294.5|7291|7271|7267.9|3033
1726496400000|2024-09-16 14:20:00|7273|7271.2|7267|7264.2|7282.1|7278.6|7267|7263.9|2546
1726496700000|2024-09-16 14:25:00|7268|7264.7|7285.4|7282.6|7288.5|7285.3|7267.5|7264.2|1532
1726497000000|2024-09-16 14:30:00|7285.7|7281.9|7264|7261.2|7285.7|7282.6|7260.3|7257.2|1063
1726497300000|2024-09-16 14:35:00|7264.3|7261.5|7257.9|7255.1|7271.3|7268.2|7256.9|7254.1|1017
1726497600000|2024-09-16 14:40:00|7258.2|7255.4|7225.4|7222.6|7260.2|7256.1|7225.4|7221.9|4521
1726497900000|2024-09-16 14:45:00|7225|7222.2|7235.8|7233|7237.5|7234.4|7214.4|7211.2|2621
1726498200000|2024-09-16 14:50:00|7236.1|7232.3|7238.8|7236|7245.7|7242.4|7231.8|7229|1564
1726498500000|2024-09-16 14:55:00|7239.2|7236.4|7245.1|7242.3|7255.5|7252|7239.1|7235.7|1169
1726498800000|2024-09-16 15:00:00|7244.2|7241.4|7230.4|7226.6|7244.2|7241.4|7229.4|7226.3|1586
1726499100000|2024-09-16 15:05:00|7229.4|7226.1|7230.4|7226.6|7232.1|7229|7215|7211.5|1890
1726499400000|2024-09-16 15:10:00|7229.4|7225.6|7224|7221.2|7236.1|7232.9|7219|7215.5|1574
1726499700000|2024-09-16 15:15:00|7224.3|7221.5|7210.2|7206.4|7229.7|7226.9|7208.2|7205.1|2362
1726500000000|2024-09-16 15:20:00|7209.9|7207.1|7215.9|7213.1|7219.2|7216.1|7199.8|7196.7|4596
1726500300000|2024-09-16 15:25:00|7215.6|7212.8|7220.9|7218.1|7226.9|7223.8|7213.9|7211.1|3970
1726500600000|2024-09-16 15:30:00|7221.6|7217.8|7221.3|7217.5|7228.6|7225.5|7215.9|7212.8|2926
1726500900000|2024-09-16 15:35:00|7221.6|7217.8|7211.6|7208.8|7225.6|7221.8|7209.9|7206.8|1784
1726501200000|2024-09-16 15:40:00|7211.9|7209.1|7221|7217.2|7221|7217.9|7206.9|7203.4|1439
1726501500000|2024-09-16 15:45:00|7220.7|7217.9|7243.9|7241.1|7246.4|7243.3|7219|7215.5|1771
1726501800000|2024-09-16 15:50:00|7244.1|7241.3|7237.7|7233.9|7249.4|7245.9|7235.7|7232.4|719
1726502100000|2024-09-16 15:55:00|7237.3|7233.5|7226|7223.2|7238.7|7235.9|7224.7|7221.2|1009
1726502400000|2024-09-16 16:00:00|7225.3|7222.5|7228.3|7225.5|7232.7|7229.9|7223.7|7220.2|552
1726502700000|2024-09-16 16:05:00|7228|7225.2|7212.3|7209.5|7229|7225.2|7209.3|7206.2|1299
1726503000000|2024-09-16 16:10:00|7211.6|7208.8|7217.3|7213.5|7219.3|7216.2|7207.9|7204.8|396
1726503300000|2024-09-16 16:15:00|7217|7213.2|7214.6|7211.8|7224.3|7220.5|7210.9|7207.8|1569
1726503600000|2024-09-16 16:20:00|7214.3|7210.8|7217.2|7213.4|7221.6|7218.8|7213.3|7209.5|1211
1726503900000|2024-09-16 16:25:00|7215.9|7213.1|7217.9|7215.1|7222.2|7219.1|7212.9|7210.1|587
1726504200000|2024-09-16 16:30:00|7218.2|7215.4|7219.9|7217.1|7225.6|7222.1|7215.9|7212.1|653
1726504500000|2024-09-16 16:35:00|7219.6|7216.8|7223.5|7219.7|7231.6|7227.9|7214.9|7211.8|1529
1726504800000|2024-09-16 16:40:00|7222.5|7220.1|7211.8|7209|7223.5|7220.4|7211.1|7208.3|1315
1726505100000|2024-09-16 16:45:00|7212.1|7208.3|7207.8|7205|7216.4|7213.6|7205.8|7203|462
1726505400000|2024-09-16 16:50:00|7208.5|7204.7|7220.2|7216.4|7220.5|7217.4|7207.5|7203.7|558
1726505700000|2024-09-16 16:55:00|7221.2|7217.4|7220.8|7217|7224.5|7221.4|7217.5|7214|796
1726506000000|2024-09-16 17:00:00|7220.1|7217.3|7220.5|7216.7|7221.8|7218.7|7215.8|7213|615
1726506300000|2024-09-16 17:05:00|7220.8|7217.7|7225.9|7223.1|7227.2|7224.4|7218.5|7214.7|636
1726506600000|2024-09-16 17:10:00|7226.2|7222.4|7229.9|7227.1|7231.5|7228.4|7222.9|7219.4|698
1726506900000|2024-09-16 17:15:00|7230.2|7227.4|7235.6|7232.8|7236.9|7233.4|7228.2|7225.1|652
1726507200000|2024-09-16 17:20:00|7236.2|7233.4|7233.2|7230.4|7240.6|7237.8|7233.2|7230.1|678
1726507500000|2024-09-16 17:25:00|7233.6|7230.8|7233.9|7230.1|7236.2|7233.4|7229.6|7226.1|434
1726507800000|2024-09-16 17:30:00|7233.6|7230.8|7238.6|7234.8|7243|7240.2|7233.6|7230.8|952
1726508100000|2024-09-16 17:35:00|7238.3|7235.8|7243.3|7240.5|7244.3|7241.2|7236.6|7233.5|443
1726508400000|2024-09-16 17:40:00|7243|7240.2|7247.3|7243.5|7253.3|7249.8|7242.2|7238.5|1450
1726508700000|2024-09-16 17:45:00|7246.6|7244.5|7247.2|7244.4|7251.2|7247.8|7244.5|7240.8|502
1726509000000|2024-09-16 17:50:00|7248.2|7244.7|7245.9|7243.1|7252.2|7249.4|7243.6|7240.1|525
1726509300000|2024-09-16 17:55:00|7245.2|7242.4|7252.9|7250.1|7254.2|7251.1|7242.9|7239.4|1177
1726509600000|2024-09-16 18:00:00|7254.2|7250.4|7259.3|7255.5|7263.3|7260.5|7248.5|7245.7|2732
1726509900000|2024-09-16 18:05:00|7259|7256.2|7259|7255.2|7261.3|7258.2|7254.7|7251.5|730
1726510200000|2024-09-16 18:10:00|7259.3|7256.5|7248.9|7246.1|7261.3|7258.5|7247.9|7244.8|572
1726510500000|2024-09-16 18:15:00|7248.6|7245.8|7243.2|7240.4|7250.9|7248.1|7237.5|7234.7|2042
1726510800000|2024-09-16 18:20:00|7242.9|7240.1|7238.2|7234.4|7250.3|7246.8|7236.2|7233.4|2377
1726511100000|2024-09-16 18:25:00|7237.2|7233.7|7241.5|7238.7|7244.2|7241.4|7233.5|7230|7614
1726511400000|2024-09-16 18:30:00|7241.8|7238|7237.1|7234.3|7246.2|7243.1|7235.6|7232.3|1831
1726511700000|2024-09-16 18:35:00|7236.8|7234|7239.7|7236.9|7242.1|7239.3|7234.7|7231.6|940
1726512000000|2024-09-16 18:40:00|7240.7|7237.9|7239.4|7235.6|7241.4|7237.9|7236.7|7233.6|202
1726512300000|2024-09-16 18:45:00|7239.1|7236.3|7232.4|7229.6|7239.1|7236.3|7232.4|7228.9|352
1726512600000|2024-09-16 18:50:00|7232.7|7229.9|7238.8|7235|7241|7237.7|7232.7|7229.6|648
1726512900000|2024-09-16 18:55:00|7238.5|7235.7|7245.1|7241.3|7248.2|7245|7238.5|7235.7|504
1726513200000|2024-09-16 19:00:00|7244.8|7242|7247.4|7244.6|7251.5|7248|7244.8|7242|473
1726513500000|2024-09-16 19:05:00|7247.1|7244.3|7252.8|7249|7252.8|7249|7247.1|7244.3|385
1726513800000|2024-09-16 19:10:00|7252.1|7249.3|7253.1|7250.3|7254.1|7251.3|7250.4|7247.3|120
1726514100000|2024-09-16 19:15:00|7252.4|7249.6|7250.1|7247.3|7252.4|7249.6|7247.4|7244.6|531
1726514400000|2024-09-16 19:20:00|7251.1|7248.6|7257.1|7254.3|7257.6|7254.6|7249.4|7246.6|256
1726514700000|2024-09-16 19:25:00|7257.4|7253.6|7257.1|7254.3|7258.1|7255|7255.4|7252.6|67
1726515000000|2024-09-16 19:30:00|7257.4|7254.6|7259.8|7256|7260.1|7257|7257.4|7254.3|95
1726515300000|2024-09-16 19:35:00|7259.1|7256.3|7258.8|7256|7260.1|7257|7257.1|7254|102
1726515600000|2024-09-16 19:40:00|7259.8|7257|7260.4|7257.6|7261.1|7258.3|7258.8|7256|160
1726515900000|2024-09-16 19:45:00|7260.1|7257.3|7262.8|7260|7263.1|7260|7259.1|7256.3|209
1726516200000|2024-09-16 19:50:00|7263.1|7260.3|7266.1|7263.3|7268.8|7265.4|7262.8|7260|253
1726516500000|2024-09-16 19:55:00|7265.8|7263|7258.8|7256|7265.8|7263|7258.1|7255|111
1726516800000|2024-09-16 20:00:00|7258.4|7255.6|7256.8|7254|7260.1|7257|7254.8|7252|169
1726517100000|2024-09-16 20:05:00|7257.5|7253.7|7258.8|7256|7260.8|7257|7256.1|7253|297
1726517400000|2024-09-16 20:10:00|7259.1|7256.3|7257.7|7253.9|7260.1|7257.3|7255.7|7252.9|160
1726517700000|2024-09-16 20:15:00|7257.4|7253.6|7255.7|7251.9|7257.7|7254.6|7254.7|7251.6|58
1726518000000|2024-09-16 20:20:00|7256.4|7252.9|7256.4|7252.6|7257.7|7253.9|7255.3|7251.9|68
1726518300000|2024-09-16 20:25:00|7256.7|7252.9|7255.4|7252.6|7257.9|7254.9|7254.7|7251.9|143
1726518600000|2024-09-16 20:30:00|7255.7|7252.9|7255.7|7252.9|7257.7|7254.9|7254.7|7251.6|39
1726518900000|2024-09-16 20:35:00|7256.1|7253.3|7258.8|7255|7259.1|7256|7255.7|7252.6|1172
1726519200000|2024-09-16 20:40:00|7259.1|7255.3|7260.8|7257|7261.1|7258|7257.1|7254.3|618
1726519500000|2024-09-16 20:45:00|7261.1|7257.3|7264.8|7262|7265.8|7262.3|7259.8|7256.3|750
1726519800000|2024-09-16 20:50:00|7265.1|7261.3|7261.1|7258.3|7265.5|7262|7260.1|7256.3|240
1726520100000|2024-09-16 20:55:00|7261.4|7257.6|7260.1|7256.3|7261.4|7258.3|7258.4|7254.9|90
1726520400000|2024-09-16 21:00:00|7259.9|7256.1|7262.7|7254.9|7266.4|7261.1|7259.9|7254.9|14
1726520700000|2024-09-16 21:05:00|7264.2|7256.4|7262.7|7254.9|7264.2|7256.4|7262.7|7254.9|6
1726521000000|2024-09-16 21:10:00|7260.5|7256.7|7260.2|7256.4|7260.5|7256.7|7259.7|7255.9|2
1726521600000|2024-09-16 21:20:00|7260.1|7256.3|7260.1|7256.3|7260.1|7256.3|7260.1|7256.3|0
1726521900000|2024-09-16 21:25:00|7260|7256.2|7260.1|7256.3|7260.1|7256.3|7258.6|7255.7|0
1726522200000|2024-09-16 21:30:00|7258.6|7255.8|7260.1|7256.3|7260.1|7256.3|7258.6|7255.8|2
1726523100000|2024-09-16 21:45:00|7261.6|7258.8|7262.3|7259.5|7265.6|7259.5|7261.6|7257.8|1
1726523400000|2024-09-16 21:50:00|7263|7259.2|7263|7259.2|7263|7259.2|7263|7259.2|0
1726523700000|2024-09-16 21:55:00|7263.8|7260|7263.1|7259.3|7267.3|7261.3|7262.3|7257.8|11
1726531200000|2024-09-17 00:00:00|7255.1|7252.3|7253.7|7249.9|7260.4|7257.3|7252.7|7248.5|220
1726531500000|2024-09-17 00:05:00|7254.4|7250.9|7255.7|7251.9|7258.4|7255.2|7252|7249.2|93
1726531800000|2024-09-17 00:10:00|7255.4|7252.6|7255.4|7252.6|7257.4|7253.9|7254.4|7251.6|39
1726532100000|2024-09-17 00:15:00|7256.1|7252.3|7256.4|7253.6|7257.4|7254.6|7255.4|7252.3|63
1726532400000|2024-09-17 00:20:00|7257.1|7253.3|7251.4|7247.6|7257.1|7253.3|7250.9|7247.1|18
1726532700000|2024-09-17 00:25:00|7250.4|7246.6|7253.8|7251|7254.5|7251.3|7250.1|7246.6|44
1726533000000|2024-09-17 00:30:00|7254.1|7251.3|7252.4|7248.6|7254.1|7251.3|7251.1|7248.3|25
1726533300000|2024-09-17 00:35:00|7252.1|7248.3|7251.1|7247.3|7252.1|7248.6|7249.4|7246.3|25
1726533600000|2024-09-17 00:40:00|7251.4|7247.6|7253.4|7249.6|7254.4|7251.3|7251.1|7247.6|11
1726533900000|2024-09-17 00:45:00|7253.1|7249.3|7251.7|7247.9|7253.4|7249.6|7251.1|7247.9|60
1726534200000|2024-09-17 00:50:00|7251|7248.2|7251.4|7248.6|7253|7249.9|7249.7|7245.9|52
1726534500000|2024-09-17 00:55:00|7251.7|7248.9|7251.4|7248.6|7253.4|7249.9|7249.7|7246.9|24
1726534800000|2024-09-17 01:00:00|7250.7|7247.9|7252.7|7249.9|7253.7|7250.9|7250.4|7246.9|42
1726535100000|2024-09-17 01:05:00|7253|7249.2|7252.3|7248.5|7254.3|7251.5|7251.3|7248.2|45
1726535400000|2024-09-17 01:10:00|7253|7249.5|7254|7250.2|7255|7251.5|7252|7249.2|34
1726535700000|2024-09-17 01:15:00|7254.3|7250.5|7255|7252.2|7257.3|7253.9|7253|7249.9|39
1726536000000|2024-09-17 01:20:00|7254.3|7251.2|7255|7251.2|7255|7252.2|7253.7|7250.2|19
1726536300000|2024-09-17 01:25:00|7254.7|7250.9|7251|7248.2|7254.7|7251.2|7251|7247.9|17
1726536600000|2024-09-17 01:30:00|7251.3|7247.5|7258|7255.2|7258.7|7255.2|7250.7|7247.5|51
1726536900000|2024-09-17 01:35:00|7258.7|7254.9|7259.7|7256.9|7259.7|7256.9|7256.4|7252.9|20
1726537200000|2024-09-17 01:40:00|7260|7257.2|7269|7265.2|7269.7|7266.9|7260|7257.2|153
1726537500000|2024-09-17 01:45:00|7268.7|7264.9|7266|7262.2|7276|7272.5|7265.3|7262.2|112
1726537800000|2024-09-17 01:50:00|7266.3|7262.5|7264.3|7260.5|7266.3|7263.5|7262.3|7258.5|32
1726538100000|2024-09-17 01:55:00|7263.3|7259.8|7265|7262.2|7266.3|7263.5|7263|7259.8|15
1726538400000|2024-09-17 02:00:00|7266.3|7262.5|7269.3|7266.5|7270.3|7266.8|7265.6|7262.2|67
1726538700000|2024-09-17 02:05:00|7268.3|7265.5|7262.6|7259.8|7268.6|7265.5|7262.6|7259.5|42
1726539000000|2024-09-17 02:10:00|7262.3|7259.5|7263.9|7261.1|7269.3|7266.5|7262.3|7259.5|152
1726539300000|2024-09-17 02:15:00|7264.3|7261.5|7266.2|7263.4|7268.2|7264.4|7264.3|7261.5|27
1726539600000|2024-09-17 02:20:00|7267.2|7264.4|7262.2|7258.4|7268.2|7264.8|7261.2|7258.1|47
1726539900000|2024-09-17 02:25:00|7261.9|7259.1|7262.2|7259.4|7264.5|7260.7|7261.2|7258.4|27
1726540200000|2024-09-17 02:30:00|7262.5|7259.7|7262.5|7259.7|7264.5|7260.7|7262.2|7258.7|13
1726540500000|2024-09-17 02:35:00|7263.2|7259.4|7260.5|7257.7|7263.5|7260.4|7259.2|7255.7|19
1726540800000|2024-09-17 02:40:00|7260.8|7257|7263.8|7261|7263.8|7261|7259.5|7256|65
1726541100000|2024-09-17 02:45:00|7264.6|7261.8|7270.1|7267.3|7272.5|7269.4|7264.6|7261.8|147
1726541400000|2024-09-17 02:50:00|7269.8|7267|7270.5|7266.7|7270.8|7268|7267.2|7264.4|34
1726541700000|2024-09-17 02:55:00|7270.8|7267.7|7268.5|7265.7|7271.5|7268.4|7268.5|7264.7|37
1726542000000|2024-09-17 03:00:00|7268.8|7266|7271.5|7267.7|7274.5|7271.7|7268.8|7266|98
1726542300000|2024-09-17 03:05:00|7271.2|7268.7|7274.5|7270.7|7274.5|7271.7|7270.5|7266.7|51
1726542600000|2024-09-17 03:10:00|7274.2|7271.4|7272.5|7269.7|7275.1|7272|7272.5|7269|110
1726542900000|2024-09-17 03:15:00|7272.8|7270|7272.5|7268.7|7273.8|7271|7271.8|7268.7|18
1726543200000|2024-09-17 03:20:00|7272.8|7269.7|7273.8|7270|7274.5|7271.4|7272.8|7269.7|35
1726543500000|2024-09-17 03:25:00|7274.2|7270.4|7273.1|7270.3|7274.2|7270.7|7272.1|7269|9
1726543800000|2024-09-17 03:30:00|7273.5|7269.7|7273.8|7271|7274.5|7271.3|7272.1|7268.3|67
1726544100000|2024-09-17 03:35:00|7273.5|7270.7|7273.5|7270.7|7274.1|7271.3|7273.1|7270.3|46
1726544400000|2024-09-17 03:40:00|7273.8|7271|7273.5|7270.7|7274.1|7271.3|7273.5|7270.7|7
1726544700000|2024-09-17 03:45:00|7273.8|7270|7271.8|7269|7274.1|7271.3|7271.1|7268|50
1726545000000|2024-09-17 03:50:00|7272.1|7269.3|7271.8|7269|7273.8|7271|7271.8|7269|22
1726545300000|2024-09-17 03:55:00|7271.5|7268.7|7269.8|7266|7272.8|7269.3|7269.8|7266|7
1726545600000|2024-09-17 04:00:00|7270.2|7266.4|7270.8|7268|7273.1|7270.3|7270.2|7266.4|38
1726545900000|2024-09-17 04:05:00|7271.1|7268.3|7270.8|7267|7271.8|7268.7|7269.8|7266.7|18
1726546200000|2024-09-17 04:10:00|7270.5|7267.7|7272.8|7269|7272.8|7269.3|7270.5|7267|17
1726546500000|2024-09-17 04:15:00|7272.1|7269.3|7272.8|7269|7272.8|7269.3|7271.8|7268|22
1726546800000|2024-09-17 04:20:00|7272.5|7269.7|7270.1|7267.3|7272.8|7269.7|7269.1|7265.7|32
1726547100000|2024-09-17 04:25:00|7270.8|7267|7270.1|7267.3|7272.1|7269|7270.1|7267|17
1726547400000|2024-09-17 04:30:00|7269.1|7266.3|7266.8|7264|7271.1|7268.3|7266.8|7264|18
1726547700000|2024-09-17 04:35:00|7266.7|7263.9|7268.7|7265.9|7271.1|7268.3|7266.7|7263.9|54
1726548000000|2024-09-17 04:40:00|7270.1|7266.3|7270.7|7266.9|7271|7267.7|7268.1|7264.9|12
1726548300000|2024-09-17 04:45:00|7271|7267.2|7268.7|7264.9|7271|7267.6|7267.7|7264.2|15
1726548600000|2024-09-17 04:50:00|7269|7265.2|7269|7266.2|7270.7|7267.9|7266|7263.2|193
1726548900000|2024-09-17 04:55:00|7269.7|7265.9|7268|7265.2|7269.7|7266.2|7267|7263.9|33
1726549200000|2024-09-17 05:00:00|7268.7|7264.9|7269.7|7266.9|7271|7267.9|7268.7|7264.9|28
1726549500000|2024-09-17 05:05:00|7270|7267.2|7269.7|7266.9|7270.7|7267.9|7268|7264.9|21
1726549800000|2024-09-17 05:10:00|7269.4|7266.6|7269.7|7265.9|7269.7|7266.6|7267.7|7264.9|27
1726550100000|2024-09-17 05:15:00|7269|7266.2|7269.7|7266.9|7269.7|7266.9|7266.7|7263.9|27
1726550400000|2024-09-17 05:20:00|7270.7|7267.6|7273.7|7269.9|7273.7|7270.6|7270.4|7266.9|35
1726550700000|2024-09-17 05:25:00|7273.4|7270.6|7274|7271.2|7277.7|7274.9|7273|7269.9|120
1726551000000|2024-09-17 05:30:00|7273.7|7270.9|7273|7270.2|7274.7|7271.2|7272|7268.9|26
1726551300000|2024-09-17 05:35:00|7272.7|7269.9|7269.7|7266.9|7274.7|7270.9|7269.7|7266.9|22
1726551600000|2024-09-17 05:40:00|7270.3|7266.5|7275|7272.2|7276.7|7273.2|7270.3|7266.5|59
1726551900000|2024-09-17 05:45:00|7275.7|7271.9|7276|7272.2|7278.7|7275.2|7274.7|7271.5|65
1726552200000|2024-09-17 05:50:00|7275.6|7271.8|7277.6|7273.8|7279.3|7275.8|7275.6|7271.8|140
1726552500000|2024-09-17 05:55:00|7276.6|7274.8|7275.3|7272.5|7278.3|7275.1|7274.9|7271.8|49
1726552800000|2024-09-17 06:00:00|7275.6|7272.8|7274.9|7272.1|7276.9|7273.8|7272.6|7269.1|160
1726553100000|2024-09-17 06:05:00|7274.6|7271.8|7272.9|7269.1|7274.6|7271.8|7271.6|7268.1|49
1726553400000|2024-09-17 06:10:00|7272.6|7269.8|7268.6|7264.8|7273.2|7270.1|7267.9|7264.8|94
1726553700000|2024-09-17 06:15:00|7268.3|7265.5|7273.6|7270.8|7276.9|7274.1|7268.3|7264.8|225
1726554000000|2024-09-17 06:20:00|7273.9|7271.1|7273.9|7271.1|7275.6|7272.5|7272.6|7269.1|101
1726554300000|2024-09-17 06:25:00|7274.2|7270.4|7271.9|7269.1|7274.2|7271.1|7270.6|7267.1|74
1726554600000|2024-09-17 06:30:00|7272.3|7269.5|7274.9|7271.1|7276.2|7273.1|7272.3|7268.8|97
1726554900000|2024-09-17 06:35:00|7275.9|7272.1|7278.9|7276.1|7279.6|7276.1|7274.9|7271.8|168
1726555200000|2024-09-17 06:40:00|7278.6|7275.8|7280.9|7278.1|7281.6|7278.5|7278.3|7274.8|138
1726555500000|2024-09-17 06:45:00|7281.3|7278.5|7279.6|7275.8|7284.9|7282.1|7278.3|7275.5|323
1726555800000|2024-09-17 06:50:00|7279.3|7276.5|7273.9|7271.1|7280.6|7277.1|7270.9|7267.8|270
1726556100000|2024-09-17 06:55:00|7273.6|7270.8|7281.6|7278.8|7282.2|7278.8|7272.6|7269.1|195
1726556400000|2024-09-17 07:00:00|7281.2|7278.4|7271.9|7269.1|7283.2|7280.4|7270.2|7267.4|528
1726556700000|2024-09-17 07:05:00|7271.5|7268.7|7268.2|7265.4|7274.5|7271.7|7267.2|7263.7|258
1726557000000|2024-09-17 07:10:00|7267.8|7265|7261.2|7258.4|7267.8|7265|7261.2|7257.7|511
1726557300000|2024-09-17 07:15:00|7261.8|7259|7262.1|7259.3|7268.8|7266|7261.2|7257.7|519
1726557600000|2024-09-17 07:20:00|7261.8|7259|7256.1|7252.3|7263.8|7260.3|7253.1|7250.3|379
1726557900000|2024-09-17 07:25:00|7255.5|7252.7|7255.4|7252.6|7259.1|7256|7254.8|7252|381
1726558200000|2024-09-17 07:30:00|7254.8|7252|7259.1|7255.3|7259.8|7257|7254.8|7252|398
1726558500000|2024-09-17 07:35:00|7258.4|7255.6|7256.8|7254|7262.1|7259|7256.2|7253|525
1726558800000|2024-09-17 07:40:00|7257.1|7253.3|7253.8|7251|7257.1|7253.3|7250.8|7247.3|365
1726559100000|2024-09-17 07:45:00|7253.1|7250.3|7243.1|7239.3|7253.8|7250.3|7238.8|7235.8|1192
1726559400000|2024-09-17 07:50:00|7242.1|7240|7239.1|7235.3|7245.1|7241.3|7235.1|7232|674
1726559700000|2024-09-17 07:55:00|7238.8|7235|7222|7219.2|7242.1|7239|7222|7218.9|1491
1726560000000|2024-09-17 08:00:00|7221.7|7218.9|7232.1|7229.3|7233.1|7230.3|7217|7214.2|2153
1726560300000|2024-09-17 08:05:00|7232.8|7229|7226.4|7223.6|7236.8|7234|7225.4|7222.6|740
1726560600000|2024-09-17 08:10:00|7227.1|7223.3|7237.8|7235|7239.1|7236|7225.4|7222.1|1127
1726560900000|2024-09-17 08:15:00|7237.4|7234.6|7234.1|7230.3|7247.1|7244.3|7232.8|7229.3|1234
1726561200000|2024-09-17 08:20:00|7233.8|7231|7241.4|7238.6|7243.7|7240.2|7229.7|7226.3|1448
1726561500000|2024-09-17 08:25:00|7241.7|7238.9|7243.7|7240.9|7243.7|7240.9|7226.7|7223.9|3757
1726561800000|2024-09-17 08:30:00|7242.6|7239.8|7231.7|7227.9|7243.1|7240.3|7227.7|7224.4|3087
1726562100000|2024-09-17 08:35:00|7231|7228.2|7235.4|7232.6|7238|7234.9|7231|7227.9|503
1726562400000|2024-09-17 08:40:00|7235.7|7232.9|7234.7|7230.9|7239.7|7236.6|7230.3|7226.9|359
1726562700000|2024-09-17 08:45:00|7234|7231.2|7237.3|7234.5|7237.7|7234.9|7231.7|7228.2|276
1726563000000|2024-09-17 08:50:00|7237.7|7234.9|7234.3|7230.5|7238|7235.2|7230|7227.2|873
1726563300000|2024-09-17 08:55:00|7233.6|7230.8|7252|7248.2|7253.6|7250.5|7232.3|7228.8|2099
1726563600000|2024-09-17 09:00:00|7252.3|7248.5|7247.6|7243.8|7253.6|7250.8|7243.9|7240.8|641
1726563900000|2024-09-17 09:05:00|7246.9|7244.1|7255.6|7252.8|7256.6|7253.1|7246.6|7243.8|403
1726564200000|2024-09-17 09:10:00|7255.9|7252.1|7251.9|7249.1|7259.6|7256.5|7247.2|7243.4|1809
1726564500000|2024-09-17 09:15:00|7252.2|7249.4|7252.2|7249.4|7257.2|7254.1|7248.6|7245.8|382
1726564800000|2024-09-17 09:20:00|7253.2|7250.4|7239.2|7236.4|7254.2|7250.8|7238.2|7234.7|2295
1726565100000|2024-09-17 09:25:00|7238.5|7235.4|7221.8|7219|7239.2|7236.4|7220.8|7218|2289
1726565400000|2024-09-17 09:30:00|7222.1|7218.3|7206.4|7202.6|7222.1|7218.3|7202.4|7199.3|1791
1726565700000|2024-09-17 09:35:00|7205.7|7202.9|7208.4|7205.6|7213.4|7210|7204.4|7200.9|984
1726566000000|2024-09-17 09:40:00|7207.4|7204.6|7208.4|7205.6|7212.4|7208.9|7206.4|7203.3|954
1726566300000|2024-09-17 09:45:00|7209|7206.2|7211.8|7209|7217.4|7214.6|7208.4|7204.9|1437
1726566600000|2024-09-17 09:50:00|7211.4|7208.6|7204.4|7200.6|7211.4|7208.6|7200.1|7196.9|881
1726566900000|2024-09-17 09:55:00|7204.1|7200.3|7201.8|7199|7210.8|7208|7201.4|7198.3|769
1726567200000|2024-09-17 10:00:00|7202.1|7199.3|7193.1|7190.3|7202.1|7199.3|7184|7180.9|3001
1726567500000|2024-09-17 10:05:00|7193.4|7190.6|7194.4|7191.6|7197.1|7193.6|7190.7|7187.6|484
1726567800000|2024-09-17 10:10:00|7195.4|7192.6|7205.7|7202.9|7208.1|7204.9|7194.4|7191.3|660
1726568100000|2024-09-17 10:15:00|7206.4|7203.6|7211.7|7207.9|7213.4|7210.1|7204.7|7201.9|1021
1726568400000|2024-09-17 10:20:00|7211.4|7208.6|7215.1|7212.3|7218.4|7215.6|7208.7|7205.6|791
1726568700000|2024-09-17 10:25:00|7214.7|7211.9|7215.1|7212.3|7218.1|7215.3|7211.4|7208.3|353
1726569000000|2024-09-17 10:30:00|7214.4|7211.6|7210.7|7207.9|7218.1|7214.3|7208|7205.2|280
1726569300000|2024-09-17 10:35:00|7211|7208.2|7207.7|7204.9|7213.4|7210.6|7207.7|7203.9|359
1726569600000|2024-09-17 10:40:00|7206.7|7203.9|7209.4|7206.6|7209.7|7206.9|7204.3|7201.2|502
1726569900000|2024-09-17 10:45:00|7209.7|7206.9|7208.4|7205.6|7209.7|7206.9|7204.7|7201.2|467
1726570200000|2024-09-17 10:50:00|7208.1|7205.3|7214.7|7211.9|7216.4|7213.6|7208.1|7204.9|465
1726570500000|2024-09-17 10:55:00|7215.1|7212.3|7227.4|7224.6|7230.3|7227.3|7214.7|7211.3|1353
1726570800000|2024-09-17 11:00:00|7227.8|7225|7228.4|7225.6|7231.9|7228.3|7223|7220.2|477
1726571100000|2024-09-17 11:05:00|7228.1|7225.3|7235.1|7231.3|7237.8|7234.3|7226.1|7223.3|958
1726571400000|2024-09-17 11:10:00|7234.8|7231|7235.8|7233|7238.1|7235|7234.1|7231|440
1726571700000|2024-09-17 11:15:00|7236.8|7233.3|7235.1|7231.3|7237.1|7234|7226.8|7223.3|1093
1726572000000|2024-09-17 11:20:00|7235.5|7231.7|7231.1|7227.3|7237.8|7234.3|7229.1|7226.3|434
1726572300000|2024-09-17 11:25:00|7230.8|7228|7230.8|7228|7232.1|7229.3|7227.1|7224|144
1726572600000|2024-09-17 11:30:00|7230.4|7227.6|7229.7|7226.9|7233.7|7230.9|7228.1|7225.3|317
1726572900000|2024-09-17 11:35:00|7230.1|7227.3|7227.4|7224.6|7232.4|7229.6|7226.1|7222.6|578
1726573200000|2024-09-17 11:40:00|7228.1|7224.3|7238.4|7235.6|7239.4|7236.6|7227.7|7224.3|273
1726573500000|2024-09-17 11:45:00|7239.1|7235.3|7247.8|7245|7251.8|7249|7238.4|7235.3|4252
1726573800000|2024-09-17 11:50:00|7249.2|7245.4|7248.5|7245.7|7251.5|7248.4|7243.8|7241|647
1726574100000|2024-09-17 11:55:00|7249.5|7246.7|7245.5|7241.7|7250.8|7247.7|7242.8|7240|1682
1726574400000|2024-09-17 12:00:00|7245.1|7242.3|7242.8|7240|7248.1|7245.3|7241.8|7238.3|786
1726574700000|2024-09-17 12:05:00|7242.1|7239.3|7246.8|7244|7247.4|7244.3|7241.8|7238.3|312
1726575000000|2024-09-17 12:10:00|7247.1|7244.3|7258.8|7256|7265.9|7263.1|7247.1|7244.3|4535
1726575300000|2024-09-17 12:15:00|7258.5|7255.7|7246.5|7242.7|7258.5|7255.7|7243.8|7241|760
1726575600000|2024-09-17 12:20:00|7245.8|7243|7234.2|7231.4|7246.5|7243|7228.8|7225.7|1542
1726575900000|2024-09-17 12:25:00|7234.5|7231.7|7233.5|7229.7|7240.5|7237.7|7232.5|7229.7|1076
1726576200000|2024-09-17 12:30:00|7233.1|7229.3|7229.8|7227|7233.5|7229.7|7220.8|7218|1278
1726576500000|2024-09-17 12:35:00|7229.5|7226.7|7228.1|7225.3|7233.8|7231|7224.8|7221.3|484
1726576800000|2024-09-17 12:40:00|7228.8|7226|7212|7209.2|7233.1|7230.3|7210.7|7207.9|1574
1726577100000|2024-09-17 12:45:00|7211.7|7208.9|7225.8|7223|7230.1|7227|7210|7206.9|1456
1726577400000|2024-09-17 12:50:00|7226.1|7222.3|7228.1|7225.3|7230.4|7226.9|7218.1|7214.9|512
1726577700000|2024-09-17 12:55:00|7228.4|7225.6|7242.7|7239.9|7246.4|7243.3|7226.2|7222.9|823
1726578000000|2024-09-17 13:00:00|7242.1|7239.3|7232.1|7229.3|7242.1|7239.3|7221.1|7218.3|1045
1726578300000|2024-09-17 13:05:00|7232.4|7229.6|7240.4|7237.6|7244.4|7240.6|7227.7|7224.2|921
1726578600000|2024-09-17 13:10:00|7240.1|7237.3|7244.4|7240.6|7246.1|7242.6|7234|7230.9|1398
1726578900000|2024-09-17 13:15:00|7243.7|7240.9|7241.1|7238.3|7248.5|7245.6|7238.7|7235.6|1030
1726579200000|2024-09-17 13:20:00|7241.4|7237.6|7232.7|7228.9|7243.4|7239.6|7226|7222.9|676
1726579500000|2024-09-17 13:25:00|7232|7229.2|7248.4|7245.6|7249.4|7246.6|7231.7|7227.9|876
1726579800000|2024-09-17 13:30:00|7248.1|7245.3|7269.1|7265.3|7269.7|7266.3|7243.1|7240.3|1815
1726580100000|2024-09-17 13:35:00|7268.7|7264.9|7282.7|7279.9|7287.4|7284.3|7263.7|7260.9|3206
1726580400000|2024-09-17 13:40:00|7283.4|7279.6|7288.7|7285.9|7289.4|7286.6|7274.7|7270.9|1620
1726580700000|2024-09-17 13:45:00|7289|7286.2|7289.4|7286.6|7294.7|7291.6|7283.4|7280.2|3980
1726581000000|2024-09-17 13:50:00|7289.7|7285.9|7284.3|7281.5|7289.7|7285.9|7276.3|7273.2|3953
1726581300000|2024-09-17 13:55:00|7284.7|7281.9|7285.7|7282.9|7293.3|7290.2|7284|7281.2|1730
1726581600000|2024-09-17 14:00:00|7286|7283.2|7285.3|7281.5|7298|7294.5|7278.6|7275.5|1115
1726581900000|2024-09-17 14:05:00|7285|7282.2|7297.3|7294.5|7304.7|7301.6|7285|7282.2|1369
1726582200000|2024-09-17 14:10:00|7298|7294.2|7300|7297.2|7301.6|7298.8|7292.6|7289.5|2227
1726582500000|2024-09-17 14:15:00|7300.3|7296.5|7307.7|7304.9|7316|7312.9|7300|7296.5|3140
1726582800000|2024-09-17 14:20:00|7308|7305.2|7315.4|7312.6|7318|7315.2|7308|7304.9|925
1726583100000|2024-09-17 14:25:00|7315.7|7312.9|7319.3|7315.5|7320.8|7317.5|7313.7|7310.5|1699
1726583400000|2024-09-17 14:30:00|7319.7|7315.9|7322|7319.2|7323.3|7320.5|7312.3|7308.8|1894
1726583700000|2024-09-17 14:35:00|7321.7|7318.9|7319|7316.2|7322.6|7319.8|7308.9|7306.1|1286
1726584000000|2024-09-17 14:40:00|7319.6|7315.8|7310.9|7307.1|7320.3|7317.2|7310.2|7306.8|1222
1726584300000|2024-09-17 14:45:00|7311.2|7307.4|7319.3|7315.5|7321.6|7318.8|7307.2|7304.4|1455
1726584600000|2024-09-17 14:50:00|7319|7316.2|7317.3|7314.5|7324.3|7320.8|7314.3|7310.5|1458
1726584900000|2024-09-17 14:55:00|7317.6|7314.8|7299.6|7295.8|7318.6|7315.8|7290.2|7287.4|2366
1726585200000|2024-09-17 15:00:00|7299.9|7296.8|7298.9|7296.1|7303.6|7300.8|7283.2|7280.1|3105
1726585500000|2024-09-17 15:05:00|7298.6|7295.8|7293.2|7289.4|7302.9|7299.1|7284.9|7281.8|1969
1726585800000|2024-09-17 15:10:00|7293.6|7289.8|7297.1|7294.3|7301.9|7299.1|7287.6|7283.8|2099
1726586100000|2024-09-17 15:15:00|7297.6|7294.8|7303.3|7299.5|7307.3|7303.5|7295.9|7292.8|1592
1726586400000|2024-09-17 15:20:00|7303|7300.2|7317.9|7315.1|7319.9|7317.1|7296.6|7293.8|3027
1726586700000|2024-09-17 15:25:00|7318.6|7314.8|7301.9|7299.1|7318.9|7315.8|7297.6|7294.8|3913
1726587000000|2024-09-17 15:30:00|7302.6|7298.8|7305.6|7302.8|7311.3|7308.2|7295.9|7292.8|2957
1726587300000|2024-09-17 15:35:00|7305.9|7303.1|7322.6|7319.8|7323.6|7320.2|7305.6|7302.5|1186
1726587600000|2024-09-17 15:40:00|7322.3|7319.5|7331|7327.2|7334|7330.2|7315.6|7312.5|2467
1726587900000|2024-09-17 15:45:00|7330.6|7327.8|7334.3|7331.5|7337.6|7334.5|7327|7323.8|2474
1726588200000|2024-09-17 15:50:00|7334.6|7331.8|7331|7328.2|7339.3|7336.2|7329|7325.8|985
1726588500000|2024-09-17 15:55:00|7330.6|7327.8|7336.3|7332.5|7336.3|7332.8|7330.6|7327.8|829
1726588800000|2024-09-17 16:00:00|7335.6|7332.8|7339|7335.2|7341|7337.9|7328.3|7325.2|1485
1726589100000|2024-09-17 16:05:00|7338.3|7335.5|7336|7333.2|7342|7338.2|7332|7328.5|696
1726589400000|2024-09-17 16:10:00|7336.3|7333.5|7344|7341.2|7348|7344.5|7332.3|7329.2|1991
1726589700000|2024-09-17 16:15:00|7344.3|7341.5|7343.6|7340.8|7347.6|7344.8|7340|7337.2|941
1726590000000|2024-09-17 16:20:00|7343.3|7340.5|7353.6|7350.8|7354.6|7351.2|7343|7339.5|2393
1726590300000|2024-09-17 16:25:00|7353.3|7350.5|7356.3|7353.5|7357.9|7354.8|7351.6|7348.5|1189
1726590600000|2024-09-17 16:30:00|7355.9|7353.1|7369.3|7365.5|7369.3|7365.8|7350.3|7346.5|2840
1726590900000|2024-09-17 16:35:00|7369|7366.2|7377.7|7374.9|7379|7375.2|7364.3|7360.9|6592
1726591200000|2024-09-17 16:40:00|7378|7375.2|7381.4|7378.6|7383.1|7380.3|7376.1|7372.6|3820
1726591500000|2024-09-17 16:45:00|7381.1|7378.3|7372.1|7369.3|7382.1|7378.6|7371.4|7368.3|1373
1726591800000|2024-09-17 16:50:00|7372.4|7368.6|7368|7365.2|7372.4|7369.6|7363.4|7360.2|1065
1726592100000|2024-09-17 16:55:00|7368.4|7365.6|7362|7359.2|7371.4|7367.9|7360.7|7357.9|1242
1726592400000|2024-09-17 17:00:00|7362.4|7359.6|7365.7|7362.9|7369.7|7366.9|7361.7|7358.6|1493
1726592700000|2024-09-17 17:05:00|7366|7363.2|7366.7|7363.9|7372.3|7369.2|7364.3|7360.9|1708
1726593000000|2024-09-17 17:10:00|7367.7|7364.5|7358.6|7355.8|7369.3|7366.2|7356.3|7353.5|1371
1726593300000|2024-09-17 17:15:00|7359.3|7356.5|7350.3|7347.5|7361.3|7358.2|7348.6|7345.8|1705
1726593600000|2024-09-17 17:20:00|7351|7348.2|7348.3|7345.5|7352.6|7349.3|7342.3|7339.5|1035
1726593900000|2024-09-17 17:25:00|7350|7346.2|7355.9|7353.1|7358.9|7355.5|7348.9|7346.1|554
1726594200000|2024-09-17 17:30:00|7355.6|7352.8|7345.9|7343.1|7357.6|7354.8|7345.9|7342.8|729
1726594500000|2024-09-17 17:35:00|7346.9|7343.5|7346.6|7343.8|7351.6|7348.8|7345.9|7343.1|371
1726594800000|2024-09-17 17:40:00|7347.6|7344.4|7347.2|7343.4|7349.2|7346.4|7339.9|7336.8|1030
1726595100000|2024-09-17 17:45:00|7347.6|7343.8|7343.5|7339.7|7348.6|7345.4|7341.2|7338.4|544
1726595400000|2024-09-17 17:50:00|7343.2|7340.4|7338.5|7335.7|7345.2|7342.1|7334.2|7331.1|1766
1726595700000|2024-09-17 17:55:00|7338.9|7336.1|7338.5|7334.7|7342.5|7338.7|7334.9|7331.7|837
1726596000000|2024-09-17 18:00:00|7338.2|7335.4|7333.8|7330|7342.2|7338.7|7332.5|7329|753
1726596300000|2024-09-17 18:05:00|7333.5|7330.7|7332.5|7328.7|7337.5|7334|7329.3|7325.7|656
1726596600000|2024-09-17 18:10:00|7332.8|7330|7330.8|7327|7335.8|7332.4|7327.8|7324.7|688
1726596900000|2024-09-17 18:15:00|7331.5|7328|7320.1|7316.3|7335.5|7332|7313.8|7310|1922
1726597200000|2024-09-17 18:20:00|7319.5|7316.7|7322.1|7318.3|7325.1|7322|7314.5|7311.3|1159
1726597500000|2024-09-17 18:25:00|7321.8|7319|7328.8|7326|7333.8|7331|7317.8|7315|4926
1726597800000|2024-09-17 18:30:00|7328.4|7325.6|7338.8|7336|7340.5|7337.4|7326.1|7323.3|1456
1726598100000|2024-09-17 18:35:00|7338.5|7335.7|7337.2|7334.4|7342.5|7339.4|7335.5|7332.4|497
1726598400000|2024-09-17 18:40:00|7337.5|7334.7|7342.5|7339.7|7345.2|7342.1|7337.2|7333.7|1791
1726598700000|2024-09-17 18:45:00|7341.9|7339.1|7338.8|7335|7343.8|7340.7|7335.8|7333|272
1726599000000|2024-09-17 18:50:00|7338.5|7335.7|7341.1|7338.3|7342.5|7339|7337.1|7334|243
1726599300000|2024-09-17 18:55:00|7340.8|7338|7343.5|7340.7|7344.5|7341.7|7340.5|7337.7|662
1726599600000|2024-09-17 19:00:00|7343.8|7341|7345.1|7342.3|7346.5|7343.3|7342.1|7339|446
1726599900000|2024-09-17 19:05:00|7344.8|7342|7345.1|7341.3|7348.8|7345.3|7344.1|7341|457
1726600200000|2024-09-17 19:10:00|7344.8|7342|7344.1|7341.3|7345.1|7342|7342.1|7339|179
1726600500000|2024-09-17 19:15:00|7345.1|7342.3|7345.8|7343|7347.8|7345|7344.8|7341.3|183
1726600800000|2024-09-17 19:20:00|7345.3|7342|7344.1|7341.3|7347.8|7344.3|7342.1|7339|125
1726601100000|2024-09-17 19:25:00|7345.1|7341|7343.4|7340.6|7345.8|7343|7340.8|7337|253
1726601400000|2024-09-17 19:30:00|7343.8|7341|7342.7|7339.9|7345.8|7342.6|7340.7|7337.6|648
1726601700000|2024-09-17 19:35:00|7342.2|7338.9|7340.1|7336.3|7342.7|7339.6|7337.1|7333.9|169
1726602000000|2024-09-17 19:40:00|7339.7|7336.9|7342.7|7338.9|7343.7|7340.9|7339.7|7336.3|145
1726602300000|2024-09-17 19:45:00|7342|7339.2|7340.7|7336.9|7343|7339.9|7338.7|7335.9|85
1726602600000|2024-09-17 19:50:00|7341|7337.2|7339|7335.2|7341.7|7338.2|7338|7335.2|251
1726602900000|2024-09-17 19:55:00|7338|7336.2|7339.7|7336.9|7341.7|7338.2|7338|7334.9|74
1726603200000|2024-09-17 20:00:00|7340|7337.2|7337|7334.2|7341.7|7338.2|7337|7333.9|248
1726603500000|2024-09-17 20:05:00|7337.7|7334.9|7339.7|7335.9|7340.4|7337.6|7337.4|7333.9|78
1726603800000|2024-09-17 20:10:00|7339|7336.2|7339|7336.2|7340|7336.9|7337|7333.9|647
1726604100000|2024-09-17 20:15:00|7339.3|7336.5|7343|7340.2|7346.7|7343.6|7338.3|7335.2|396
1726604400000|2024-09-17 20:20:00|7343.7|7339.9|7337.6|7334.8|7345|7342.2|7336.6|7333.5|256
1726604700000|2024-09-17 20:25:00|7338|7335.2|7335.5|7331.7|7339.6|7336.8|7333.3|7330.5|396
1726605000000|2024-09-17 20:30:00|7336.1|7332.3|7331.9|7329.1|7341.9|7337.1|7323.9|7320.1|349
1726605300000|2024-09-17 20:35:00|7332.3|7328.5|7327.2|7323.4|7332.3|7328.5|7325.9|7322.1|452
1726605600000|2024-09-17 20:40:00|7327.6|7323.8|7325.9|7322.1|7328.2|7325.1|7322.9|7319.8|335
1726605900000|2024-09-17 20:45:00|7325.6|7323.1|7328.6|7325.8|7329.9|7326.8|7323.6|7320.1|50
1726606200000|2024-09-17 20:50:00|7328.9|7325.1|7326.5|7323.7|7329.9|7326.1|7325.2|7321.7|28
1726606500000|2024-09-17 20:55:00|7325.5|7322.7|7328.9|7325.1|7328.9|7325.1|7322.4|7318.9|79
1726606800000|2024-09-17 21:00:00|7330.2|7322.4|7328.5|7320.7|7330.2|7325.1|7327.9|7320.4|2
1726607100000|2024-09-17 21:05:00|7326|7322.2|7343.3|7335.5|7347.5|7344.7|7326|7320.1|89
1726607400000|2024-09-17 21:10:00|7343|7335.2|7341.3|7333.5|7350.3|7346.7|7335|7329|19
1726607700000|2024-09-17 21:15:00|7341.7|7333.9|7335.3|7331.5|7341.7|7338|7333.7|7328|23
1726608000000|2024-09-17 21:20:00|7335.2|7331.4|7338.3|7330.5|7339.8|7332|7334.8|7329.7|7
1726608600000|2024-09-17 21:30:00|7338.1|7330.3|7337.8|7330|7338.8|7333|7333.1|7329|2
1726608900000|2024-09-17 21:35:00|7337.6|7329.8|7334.3|7330.5|7337.8|7331.5|7334.3|7329|1
1726609200000|2024-09-17 21:40:00|7335|7327.2|7334|7330.2|7335.5|7330.2|7331.8|7327.2|11
1726609800000|2024-09-17 21:50:00|7334.5|7330.7|7332.5|7328.7|7335.5|7330.7|7332.5|7327.7|2
1726610100000|2024-09-17 21:55:00|7337.5|7329.7|7335.6|7327.8|7339.2|7335|7335.5|7327.7|23
1726617600000|2024-09-18 00:00:00|7327.6|7324.8|7324.6|7320.8|7331.9|7328.4|7322.9|7319.8|278
1726617900000|2024-09-18 00:05:00|7325.6|7321.8|7326.2|7322.4|7327.9|7325.1|7321.9|7318.8|41
1726618200000|2024-09-18 00:10:00|7325.9|7322.1|7324.9|7321.1|7326.9|7324.1|7323.2|7320.1|19
1726618500000|2024-09-18 00:15:00|7324.6|7320.8|7327.9|7325.1|7329.9|7327.1|7323.6|7319.8|62
1726618800000|2024-09-18 00:20:00|7328.6|7325.8|7329.9|7326.1|7332.6|7328.8|7326.9|7323.8|23
1726619100000|2024-09-18 00:25:00|7329.6|7326.8|7331.5|7327.7|7334.2|7330.9|7329.5|7326.1|5
1726619400000|2024-09-18 00:30:00|7331.9|7328.1|7327.2|7323.4|7331.9|7328.1|7326.2|7322.7|31
1726619700000|2024-09-18 00:35:00|7327.5|7323.7|7323.9|7321.1|7327.5|7323.7|7323.5|7319.7|14
1726620000000|2024-09-18 00:40:00|7323.2|7320.4|7323.2|7320.4|7324.2|7320.7|7318.9|7315.4|53
1726620300000|2024-09-18 00:45:00|7322.9|7320.1|7321.5|7317.7|7325.2|7322.4|7319.5|7316.7|73
1726620600000|2024-09-18 00:50:00|7322.2|7318.7|7325.9|7323.1|7327.9|7324.7|7320.2|7316.7|48
1726620900000|2024-09-18 00:55:00|7326.2|7322.4|7326.5|7322.7|7327.5|7324.4|7320.5|7317.4|66
1726621200000|2024-09-18 01:00:00|7327.2|7323.4|7309.8|7307|7334.2|7330.9|7304.5|7300.7|1089
1726621500000|2024-09-18 01:05:00|7309.5|7306.7|7309.5|7305.7|7314.5|7311|7298.5|7295.7|604
1726621800000|2024-09-18 01:10:00|7308.9|7306.1|7308.2|7305.4|7314.2|7311.4|7304.5|7301.7|471
1726622100000|2024-09-18 01:15:00|7308.5|7305.7|7296.8|7293|7309.9|7306.7|7295.2|7292|836
1726622400000|2024-09-18 01:20:00|7297.2|7293.4|7287.9|7284.1|7300.2|7296.7|7284.9|7281.4|489
1726622700000|2024-09-18 01:25:00|7287.2|7284.4|7304.2|7300.4|7305.9|7302.4|7282.9|7279.4|491
1726623000000|2024-09-18 01:30:00|7304.5|7300.7|7298.9|7295.1|7311.2|7307.4|7298.2|7295.1|191
1726623300000|2024-09-18 01:35:00|7299.2|7295.4|7312.5|7308.7|7315.8|7312.7|7298.5|7295.1|222
1726623600000|2024-09-18 01:40:00|7313.2|7309.7|7306.5|7302.7|7313.2|7309.7|7301.5|7298.1|276
1726623900000|2024-09-18 01:45:00|7306.2|7302.4|7307.5|7303.7|7310.2|7306.7|7303.2|7299.7|272
1726624200000|2024-09-18 01:50:00|7308.5|7304.7|7302.2|7298.4|7308.5|7305.4|7300.8|7297.7|65
1726624500000|2024-09-18 01:55:00|7301.8|7298|7297.2|7294.4|7304.8|7301.7|7295.8|7292.4|94
1726624800000|2024-09-18 02:00:00|7296.8|7294|7299.5|7296.7|7306.2|7302.7|7288.8|7285.4|342
1726625100000|2024-09-18 02:05:00|7300.2|7296.4|7306.5|7303.7|7310.1|7306.7|7300.2|7296.4|110
1726625400000|2024-09-18 02:10:00|7307.1|7303.3|7302.1|7299.3|7310.1|7307.3|7301.5|7298.3|123
1726625700000|2024-09-18 02:15:00|7302.5|7298.7|7300.8|7297|7304.5|7300.7|7298.1|7295.3|33
1726626000000|2024-09-18 02:20:00|7300.5|7296.7|7290.4|7286.6|7300.5|7296.7|7289.4|7286.6|246
1726626300000|2024-09-18 02:25:00|7291.4|7287.6|7295.1|7292.3|7295.4|7292.3|7289.4|7286.3|51
1726626600000|2024-09-18 02:30:00|7294.7|7291.9|7294.8|7292|7297.1|7293.3|7292.1|7288.6|68
1726626900000|2024-09-18 02:35:00|7295.1|7291.3|7288.7|7284.9|7295.1|7292.3|7287.7|7284.3|159
1726627200000|2024-09-18 02:40:00|7288.4|7285.6|7288.4|7284.6|7293.4|7290.3|7287.1|7283.9|211
1726627500000|2024-09-18 02:45:00|7288.1|7285.3|7292.4|7288.6|7292.4|7288.6|7287.1|7284.3|83
1726627800000|2024-09-18 02:50:00|7292.1|7289.3|7296.4|7293.6|7297.1|7293.6|7287.7|7284.6|107
1726628100000|2024-09-18 02:55:00|7296.7|7292.9|7294.7|7290.9|7296.7|7292.9|7292.7|7289.6|65
1726628400000|2024-09-18 03:00:00|7294|7291.2|7290.7|7287.9|7295|7292.2|7290.4|7287.2|62
1726628700000|2024-09-18 03:05:00|7291|7287.2|7285.4|7282.6|7292.7|7289.2|7285.4|7282.3|123
1726629000000|2024-09-18 03:10:00|7284.4|7281.6|7293|7289.2|7293|7289.2|7284.1|7280.6|92
1726629300000|2024-09-18 03:15:00|7292|7289.6|7288.7|7284.9|7295.4|7292.2|7287.4|7283.9|270
1726629600000|2024-09-18 03:20:00|7289|7285.2|7284.3|7281.5|7289.7|7286.5|7284|7281.2|378
1726629900000|2024-09-18 03:25:00|7284|7281.2|7288.3|7285.5|7292|7288.5|7284|7281.2|105
1726630200000|2024-09-18 03:30:00|7288|7285.2|7291.7|7287.9|7292.8|7289.5|7288|7284.9|46
1726630500000|2024-09-18 03:35:00|7291.3|7288.5|7288.7|7284.9|7291.7|7288.5|7287.7|7284.2|8
1726630800000|2024-09-18 03:40:00|7289|7286.2|7291.6|7287.8|7293|7289.2|7289|7285.9|5
1726631100000|2024-09-18 03:45:00|7290.6|7288.8|7291|7288.2|7293|7289.8|7289.6|7286.2|32
1726631400000|2024-09-18 03:50:00|7291.6|7287.8|7296|7292.2|7296.3|7293.5|7291|7287.8|29
1726631700000|2024-09-18 03:55:00|7295.6|7292.8|7296.6|7292.8|7298.6|7295.8|7294.3|7290.8|43
1726632000000|2024-09-18 04:00:00|7295.6|7292.5|7296.6|7293.8|7297.3|7293.8|7293.6|7290.8|12
1726632300000|2024-09-18 04:05:00|7297.3|7293.5|7299.9|7296.1|7300.3|7296.8|7295.9|7292.8|207
1726632600000|2024-09-18 04:10:00|7299.6|7295.8|7298.6|7295.8|7299.6|7296.5|7297.9|7294.5|13
1726632900000|2024-09-18 04:15:00|7298.9|7295.1|7295.6|7291.8|7298.9|7295.5|7295.3|7291.8|26
1726633200000|2024-09-18 04:20:00|7295.3|7292.5|7296.6|7292.8|7297.9|7294.8|7295.3|7292.5|2
1726633500000|2024-09-18 04:25:00|7296.9|7293.1|7298.1|7294.3|7298.6|7295.1|7296.3|7292.8|8
1726633800000|2024-09-18 04:30:00|7297.6|7293.8|7293.6|7290.8|7298.9|7295.1|7293.2|7289.8|57
1726634100000|2024-09-18 04:35:00|7293.2|7290.4|7291.9|7289.1|7294.6|7291.4|7290.9|7287.8|24
1726634400000|2024-09-18 04:40:00|7292.2|7289.4|7291.9|7288.1|7293.9|7291.1|7290.2|7286.7|215
1726634700000|2024-09-18 04:45:00|7291.5|7287.7|7288.8|7285|7291.5|7288.4|7288.5|7285|10
1726635000000|2024-09-18 04:50:00|7288.5|7284.7|7289.5|7285.7|7290.5|7286.7|7285.8|7283|77
1726635300000|2024-09-18 04:55:00|7288.8|7286|7283.5|7279.7|7288.8|7286|7279.5|7276.7|122
1726635600000|2024-09-18 05:00:00|7283.2|7280.4|7286.2|7282.4|7286.8|7283.4|7282.5|7279|197
1726635900000|2024-09-18 05:05:00|7285.8|7282|7287.8|7284|7288.8|7286|7284.8|7281.4|109
1726636200000|2024-09-18 05:10:00|7287.5|7284.7|7290.8|7288|7292.5|7289.7|7287.5|7284|148
1726636500000|2024-09-18 05:15:00|7290.5|7287.7|7285.8|7282|7291.8|7288.3|7284.8|7281.7|445
1726636800000|2024-09-18 05:20:00|7285.5|7281.7|7281.4|7278.6|7285.8|7282.7|7280.8|7277.3|751
1726637100000|2024-09-18 05:25:00|7281.1|7278.3|7283.1|7279.3|7284.4|7281.3|7281.1|7278.3|92
1726637400000|2024-09-18 05:30:00|7282.4|7279.6|7275.1|7271.3|7282.4|7279.6|7270.4|7266.9|1464
1726637700000|2024-09-18 05:35:00|7274.1|7271|7267.1|7264.3|7276.8|7274|7267.1|7264|222
1726638000000|2024-09-18 05:40:00|7266.8|7264|7274.4|7271.6|7274.4|7271.6|7263.4|7260.6|521
1726638300000|2024-09-18 05:45:00|7274.7|7270.9|7275.4|7271.6|7277.7|7274.6|7273.4|7269.9|364
1726638600000|2024-09-18 05:50:00|7275.7|7271.9|7277.4|7274.6|7277.7|7274.6|7272.7|7269.9|295
1726638900000|2024-09-18 05:55:00|7278.4|7273.6|7280.4|7276.6|7282.7|7278.9|7276.1|7272.6|75
1726639200000|2024-09-18 06:00:00|7280.1|7277.3|7282.4|7278.6|7285.7|7282.6|7279.4|7276.6|396
1726639500000|2024-09-18 06:05:00|7282.1|7279.3|7285.7|7281.9|7287.7|7284.6|7281.4|7278.6|140
1726639800000|2024-09-18 06:10:00|7285|7282.9|7289.4|7286.6|7290.7|7287.6|7284.4|7280.9|144
1726640100000|2024-09-18 06:15:00|7290.7|7286.9|7287.7|7284.9|7291.7|7287.9|7286|7282.9|173
1726640400000|2024-09-18 06:20:00|7287.4|7283.9|7280.7|7276.9|7288|7284.9|7280|7276.9|105
1726640700000|2024-09-18 06:25:00|7280|7277.2|7271|7268.2|7280.7|7277.6|7268|7264.5|1058
1726641000000|2024-09-18 06:30:00|7271.7|7267.9|7275|7272.2|7276.7|7273.5|7269.3|7266.5|424
1726641300000|2024-09-18 06:35:00|7274.7|7271.9|7273.7|7269.9|7277.7|7274.2|7272.7|7269.9|126
1726641600000|2024-09-18 06:40:00|7273.3|7270.5|7276.7|7273.9|7280.7|7277.5|7273.3|7270.5|287
1726641900000|2024-09-18 06:45:00|7276.3|7273.5|7270.6|7267.8|7279.7|7276.5|7269|7265.8|345
1726642200000|2024-09-18 06:50:00|7271|7268.2|7271.6|7267.8|7276.6|7273.5|7270.6|7267.8|177
1726642500000|2024-09-18 06:55:00|7272|7268.2|7274.3|7270.5|7277.6|7274.8|7268.3|7265.2|513
1726642800000|2024-09-18 07:00:00|7274.6|7270.8|7285|7281.2|7286|7283.2|7272.6|7269.5|709
1726643100000|2024-09-18 07:05:00|7284.3|7281.5|7287.6|7284.8|7288|7284.8|7280.6|7277.2|485
1726643400000|2024-09-18 07:10:00|7288|7284.2|7285.6|7282.8|7291|7287.8|7284.6|7281.8|414
1726643700000|2024-09-18 07:15:00|7286|7283.2|7282.6|7279.8|7291|7287.8|7281.3|7277.8|356
1726644000000|2024-09-18 07:20:00|7282.3|7279.5|7280.6|7277.8|7282.6|7279.5|7277.6|7274.8|246
1726644300000|2024-09-18 07:25:00|7280.3|7277.5|7282.3|7279.5|7283.3|7280.5|7276.3|7273.5|342
1726644600000|2024-09-18 07:30:00|7282.6|7279.8|7284.2|7280.4|7285.3|7282.5|7278.9|7275.8|252
1726644900000|2024-09-18 07:35:00|7283.6|7280.8|7281.2|7277.4|7288.9|7285.4|7273.2|7270.4|484
1726645200000|2024-09-18 07:40:00|7280.9|7278.1|7275.5|7271.7|7286.2|7283.4|7270.6|7267.4|1421
1726645500000|2024-09-18 07:45:00|7274.5|7270.7|7275.2|7272.4|7276.9|7273.7|7267.5|7264.7|931
1726645800000|2024-09-18 07:50:00|7275.5|7272.7|7283.2|7280.4|7284.2|7281.1|7271.5|7268.4|491
1726646100000|2024-09-18 07:55:00|7283.5|7279.7|7279.5|7276.7|7288.2|7285.1|7279.2|7276.1|544
1726646400000|2024-09-18 08:00:00|7278.9|7276.1|7281.9|7279.1|7284.9|7282.1|7277.2|7274.4|1465
1726646700000|2024-09-18 08:05:00|7282.2|7279.4|7274.8|7271|7282.9|7280.1|7269.8|7267|937
1726647000000|2024-09-18 08:10:00|7274.5|7271.7|7265.8|7263|7279.5|7276.7|7265.8|7263|631
1726647300000|2024-09-18 08:15:00|7266.2|7263.4|7258.8|7256|7270.5|7267.7|7255.2|7252|2178
1726647600000|2024-09-18 08:20:00|7258.5|7255.7|7260.5|7257.7|7266.8|7263|7256.8|7254|1030
1726647900000|2024-09-18 08:25:00|7259.8|7257|7251.2|7248.4|7260.8|7257.3|7248.8|7246|5977
1726648200000|2024-09-18 08:30:00|7251.5|7247.7|7261.8|7259|7261.8|7259|7248.8|7245.4|3686
1726648500000|2024-09-18 08:35:00|7261.5|7258.7|7246.5|7243.7|7264.1|7261|7244.1|7241|1037
1726648800000|2024-09-18 08:40:00|7247.5|7244.7|7235.5|7232.7|7248.5|7245|7235.5|7232|1387
1726649100000|2024-09-18 08:45:00|7235.8|7232|7238.8|7236|7244.5|7241.7|7228.1|7225.3|2268
1726649400000|2024-09-18 08:50:00|7239.1|7236.3|7244.8|7241|7245.8|7243|7236.8|7234|1027
1726649700000|2024-09-18 08:55:00|7244.1|7241.3|7237.8|7235|7247.1|7244|7235.8|7232.6|1377
1726650000000|2024-09-18 09:00:00|7236.8|7234|7224.4|7221.6|7238.8|7235.6|7215.4|7212.6|1685
1726650300000|2024-09-18 09:05:00|7224.8|7222|7221.8|7218|7231.4|7228|7220.4|7217.6|633
1726650600000|2024-09-18 09:10:00|7221.4|7218.6|7229.8|7227|7231.4|7228.6|7220.4|7217.6|520
1726650900000|2024-09-18 09:15:00|7229.4|7226.6|7227.7|7223.9|7235.1|7231.6|7225.4|7222.3|700
1726651200000|2024-09-18 09:20:00|7226.7|7222.9|7223.4|7220.6|7230.4|7226.9|7220.7|7217.9|443
1726651500000|2024-09-18 09:25:00|7223.7|7220.9|7202.7|7198.9|7226.1|7222.9|7201.1|7197.9|1274
1726651800000|2024-09-18 09:30:00|7202.1|7199.3|7215.1|7211.3|7217.1|7213.6|7200.1|7196.9|1389
1726652100000|2024-09-18 09:35:00|7214.1|7210.3|7214.4|7211.6|7221.1|7217.9|7213.4|7210.2|358
1726652400000|2024-09-18 09:40:00|7214|7211.2|7207.7|7204.9|7216.1|7213.3|7205|7202.2|631
1726652700000|2024-09-18 09:45:00|7208.4|7205.6|7210|7206.2|7212.7|7209.9|7206.4|7203.2|396
1726653000000|2024-09-18 09:50:00|7209.4|7206.6|7194|7191.2|7209.4|7206.6|7191|7187.9|1760
1726653300000|2024-09-18 09:55:00|7193.7|7190.9|7196|7193.2|7198.7|7195.6|7189.3|7186.2|993
1726653600000|2024-09-18 10:00:00|7195.7|7192.9|7208.7|7205.9|7211.4|7208.6|7188.7|7185.9|1903
1726653900000|2024-09-18 10:05:00|7208.4|7205.6|7220.4|7217.6|7229.4|7226.2|7207.4|7204.2|1337
1726654200000|2024-09-18 10:10:00|7221|7218.2|7214.3|7211.5|7226.7|7223.6|7213|7209.9|544
1726654500000|2024-09-18 10:15:00|7214|7211.2|7220.7|7216.9|7224|7220.9|7214|7211.2|475
1726654800000|2024-09-18 10:20:00|7220|7216.2|7232.3|7229.5|7234.3|7230.5|7218.3|7215.2|930
1726655100000|2024-09-18 10:25:00|7232.7|7228.9|7230|7227.2|7233|7229.9|7228|7224.2|973
1726655400000|2024-09-18 10:30:00|7230.3|7227.5|7239.7|7236.9|7245.7|7242.9|7230.3|7227.2|892
1726655700000|2024-09-18 10:35:00|7240.3|7237.5|7234.3|7231.5|7242|7238.9|7234|7230.5|524
1726656000000|2024-09-18 10:40:00|7233.3|7230.5|7235.3|7231.5|7239.6|7236.5|7230.6|7227.2|475
1726656300000|2024-09-18 10:45:00|7234.6|7231.8|7227.6|7224.8|7235.3|7231.8|7222.3|7219.2|776
1726656600000|2024-09-18 10:50:00|7228.6|7225.5|7221.9|7218.1|7234|7231.2|7219.9|7216.8|463
1726656900000|2024-09-18 10:55:00|7221.6|7218.8|7231.9|7229.1|7233.9|7231.1|7217.9|7215.1|522
1726657200000|2024-09-18 11:00:00|7232.3|7229.5|7233.6|7230.8|7239.9|7236.8|7229.3|7226.5|566
1726657500000|2024-09-18 11:05:00|7233.9|7231.1|7234.6|7230.8|7239.9|7236.5|7231.9|7229.1|421
1726657800000|2024-09-18 11:10:00|7234.9|7231.1|7233.6|7230.8|7234.9|7232.1|7226.9|7223.8|246
1726658100000|2024-09-18 11:15:00|7232.9|7229.1|7234.2|7231.4|7240.9|7237.4|7230.6|7227.1|355
1726658400000|2024-09-18 11:20:00|7233.9|7231.1|7238.6|7235.8|7240.9|7237.8|7230.9|7228.1|380
1726658700000|2024-09-18 11:25:00|7238.9|7236.1|7236.9|7233.1|7240.9|7237.8|7233.2|7229.4|296
1726659000000|2024-09-18 11:30:00|7236.6|7233.8|7238.9|7235.1|7240.9|7237.6|7233.9|7230.8|213
1726659300000|2024-09-18 11:35:00|7238.6|7234.8|7246.6|7243.8|7252.2|7248.4|7236.9|7233.1|1425
1726659600000|2024-09-18 11:40:00|7246.2|7243.4|7258.9|7256.1|7260.9|7257.8|7246.2|7242.9|2989
1726659900000|2024-09-18 11:45:00|7259.2|7256.4|7257.2|7254.4|7263.9|7260.8|7254.7|7251.4|691
1726660200000|2024-09-18 11:50:00|7257.9|7254.1|7267.9|7265.1|7268.9|7266.1|7257.5|7254.1|932
1726660500000|2024-09-18 11:55:00|7268.5|7265.7|7261.9|7259.1|7268.9|7266.1|7259.2|7256.4|455
1726660800000|2024-09-18 12:00:00|7262.5|7258.7|7268.5|7265.7|7272.5|7269.4|7261.9|7258.7|408
1726661100000|2024-09-18 12:05:00|7268.2|7265.4|7266.8|7263|7270.9|7267.7|7261.5|7258.7|858
1726661400000|2024-09-18 12:10:00|7266.5|7263.7|7268.8|7266|7272.5|7269.7|7266.5|7263.7|481
1726661700000|2024-09-18 12:15:00|7269.2|7265.4|7270.2|7267.4|7272.5|7269.7|7267.5|7264.4|263
1726662000000|2024-09-18 12:20:00|7270.5|7267.7|7274.5|7271.7|7276.5|7273|7268.5|7265.4|389
1726662300000|2024-09-18 12:25:00|7274.2|7271.4|7277.2|7274.4|7281.8|7278|7272.5|7269.7|1211
1726662600000|2024-09-18 12:30:00|7277.8|7274|7265.1|7262.3|7277.8|7274.7|7259.8|7256.7|1427
1726662900000|2024-09-18 12:35:00|7264.5|7261.7|7249.8|7247|7266.1|7263|7248.1|7245|651
1726663200000|2024-09-18 12:40:00|7249.1|7246|7264.1|7261.3|7265.1|7262.3|7249.1|7246|888
1726663500000|2024-09-18 12:45:00|7264.5|7261.7|7285.1|7281.3|7290.1|7287.3|7263.8|7261|1325
1726663800000|2024-09-18 12:50:00|7286.1|7282.3|7278.4|7275.6|7289.8|7287|7277.4|7274.3|821
1726664100000|2024-09-18 12:55:00|7279.1|7275.3|7281.1|7278.3|7286.8|7283.6|7277.1|7274|956
1726664400000|2024-09-18 13:00:00|7280.8|7278|7263.1|7260.3|7282.4|7279.6|7258.1|7255|1817
1726664700000|2024-09-18 13:05:00|7262.8|7260|7259.8|7256|7268.8|7265.6|7251.4|7248.6|1437
1726665000000|2024-09-18 13:10:00|7258.8|7257.6|7274.7|7270.9|7279.7|7275.9|7254.7|7251.3|1582
1726665300000|2024-09-18 13:15:00|7274.4|7271.6|7276.4|7273.6|7287.7|7284.3|7267.1|7263.9|1293
1726665600000|2024-09-18 13:20:00|7276.7|7272.9|7274.4|7271.6|7280.4|7277.3|7269.4|7266.3|650
1726665900000|2024-09-18 13:25:00|7275.4|7272.3|7266.4|7263.6|7277.4|7274.3|7257.4|7253.9|807
1726666200000|2024-09-18 13:30:00|7267.1|7263.3|7287|7284.2|7296.4|7293.6|7264.7|7261.6|2061
1726666500000|2024-09-18 13:35:00|7287.4|7284.6|7288.7|7284.9|7289.4|7286.6|7275|7272.2|950
1726666800000|2024-09-18 13:40:00|7288.4|7284.6|7295|7291.2|7295|7292.2|7281.4|7278.2|1084
1726667100000|2024-09-18 13:45:00|7294.7|7291.9|7299.4|7296.6|7306|7302.9|7292.4|7289.2|1585
1726667400000|2024-09-18 13:50:00|7299.7|7296.9|7300.3|7296.5|7302.7|7299.9|7292.4|7288.9|1666
1726667700000|2024-09-18 13:55:00|7300.7|7296.9|7294.3|7291.5|7303.3|7300.2|7289|7285.9|1076
1726668000000|2024-09-18 14:00:00|7294.7|7291.9|7303.3|7300.5|7306|7302.9|7290.3|7287.2|2614
1726668300000|2024-09-18 14:05:00|7303.7|7299.9|7303|7299.2|7306.3|7303.2|7297.3|7294.2|1159
1726668600000|2024-09-18 14:10:00|7302.7|7299.9|7304|7300.2|7313.3|7310.5|7300.3|7297.5|3049
1726668900000|2024-09-18 14:15:00|7303.3|7300.5|7290|7287.2|7306|7303.2|7288.3|7285.2|1219
1726669200000|2024-09-18 14:20:00|7290.3|7287.5|7274.3|7271.5|7291|7288.2|7264.6|7260.8|2846
1726669500000|2024-09-18 14:25:00|7274.6|7270.8|7273.3|7269.5|7285|7281.5|7268.6|7265.2|1029
1726669800000|2024-09-18 14:30:00|7296.6|7292.8|7309.9|7307.1|7313.6|7310.8|7275.3|7267.5|5750
1726670100000|2024-09-18 14:35:00|7310.3|7307.5|7302.6|7299.8|7311.6|7308.5|7294.6|7291.8|3357
1726670400000|2024-09-18 14:40:00|7303.3|7299.5|7286.6|7283.8|7312.3|7309.1|7279.6|7276.5|2456
1726670700000|2024-09-18 14:45:00|7286.9|7284.1|7307.3|7304.5|7307.6|7304.5|7286.9|7284.1|2822
1726671000000|2024-09-18 14:50:00|7306.9|7304.1|7292.6|7288.8|7306.9|7304.1|7286.9|7283.5|1840
1726671300000|2024-09-18 14:55:00|7292.2|7288.4|7294.6|7291.8|7300.2|7296.8|7287.6|7284.4|1302
1726671600000|2024-09-18 15:00:00|7294.2|7291.4|7303.6|7299.8|7313.6|7310.4|7291.9|7288.4|1715
1726671900000|2024-09-18 15:05:00|7303.2|7300.4|7306.2|7303.4|7306.6|7303.8|7294.9|7292.1|1298
1726672200000|2024-09-18 15:10:00|7305.9|7303.1|7328.9|7326.1|7334.9|7331.7|7304.9|7301.6|2589
1726672500000|2024-09-18 15:15:00|7328.5|7325.7|7325.9|7323.1|7330.5|7327.4|7319.5|7316.4|2745
1726672800000|2024-09-18 15:20:00|7326.5|7323.7|7333.5|7330.7|7339.5|7336.1|7324.2|7320.4|2864
1726673100000|2024-09-18 15:25:00|7333.9|7331.1|7307.2|7304.4|7335.9|7332.7|7303.2|7299.7|5705
1726673400000|2024-09-18 15:30:00|7306.9|7304.1|7273.8|7271|7314.9|7312.1|7272.2|7269.4|3738
1726673700000|2024-09-18 15:35:00|7274.2|7271.4|7261.8|7258|7275.2|7271.4|7250.8|7247|3311
1726674000000|2024-09-18 15:40:00|7261.5|7257.7|7259.5|7256.7|7267.5|7264|7245.2|7242.4|1762
1726674300000|2024-09-18 15:45:00|7259.8|7256|7254.2|7250.4|7260.8|7257.7|7228.5|7225.7|2080
1726674600000|2024-09-18 15:50:00|7253.2|7250|7258.8|7256|7263.5|7260.4|7248.5|7245.3|1526
1726674900000|2024-09-18 15:55:00|7258.5|7255.7|7263.8|7261|7279.5|7276.7|7258.5|7255.7|958
1726675200000|2024-09-18 16:00:00|7263.5|7260.7|7264.5|7261.7|7268.8|7265.7|7256.1|7253.3|920
1726675500000|2024-09-18 16:05:00|7263.8|7261|7271.8|7268|7278.5|7275.3|7263.5|7260|891
1726675800000|2024-09-18 16:10:00|7271.5|7267.7|7274.8|7272|7276.8|7273.6|7263.1|7260|598
1726676100000|2024-09-18 16:15:00|7275.1|7271.3|7273.8|7270|7279.8|7276|7270.8|7268|675
1726676400000|2024-09-18 16:20:00|7273.4|7270.6|7271.4|7267.6|7286.4|7283.3|7269.1|7265.6|1190
1726676700000|2024-09-18 16:25:00|7271.1|7268.3|7259.8|7256|7275.4|7272.6|7257.8|7254|2489
1726677000000|2024-09-18 16:30:00|7258.1|7255.3|7265.7|7261.9|7265.7|7262.6|7253.8|7250.3|1873
1726677300000|2024-09-18 16:35:00|7265.4|7262.6|7266.7|7262.9|7267.7|7264.6|7258.4|7255.3|656
1726677600000|2024-09-18 16:40:00|7266.4|7262.6|7264.4|7261.6|7267.4|7264.6|7260.4|7257.3|826
1726677900000|2024-09-18 16:45:00|7265.1|7262.3|7263.9|7261.1|7268.4|7265.3|7259.4|7255.6|855
1726678200000|2024-09-18 16:50:00|7264.1|7261.3|7286.4|7282.6|7293|7289.6|7264.1|7260.6|1292
1726678500000|2024-09-18 16:55:00|7286|7283.2|7285.7|7282.9|7292.4|7289.2|7282.4|7279.6|612
1726678800000|2024-09-18 17:00:00|7285.4|7282.6|7277.4|7274.6|7286.7|7283.6|7275.7|7272.6|434
1726679100000|2024-09-18 17:05:00|7277|7274.2|7280.7|7277.9|7282.4|7279.2|7274|7271.2|433
1726679400000|2024-09-18 17:10:00|7280|7277.2|7278|7275.2|7283|7279.9|7276|7273.2|487
1726679700000|2024-09-18 17:15:00|7278.4|7275.6|7275|7271.2|7289.7|7286.9|7273.7|7270.2|841
1726680000000|2024-09-18 17:20:00|7275.3|7272.2|7269.7|7265.9|7278|7274.5|7268|7264.9|1147
1726680300000|2024-09-18 17:25:00|7269|7266.2|7271.7|7268.9|7275.3|7272.5|7267.7|7264.5|556
1726680600000|2024-09-18 17:30:00|7272.3|7267.9|7276.7|7272.9|7278.7|7275.9|7267.3|7264.5|806
1726680900000|2024-09-18 17:35:00|7277|7273.2|7287|7284.2|7288.3|7285.2|7276.7|7273.2|1564
1726681200000|2024-09-18 17:40:00|7287.3|7284.5|7287|7284.2|7290|7286.8|7282.8|7279.5|566
1726681500000|2024-09-18 17:45:00|7286.6|7283.8|7291|7287.2|7293.3|7290.2|7285.5|7282.2|704
1726681800000|2024-09-18 17:50:00|7291.3|7287.5|7294.6|7290.8|7295.9|7292.5|7287.3|7284.2|1055
1726682100000|2024-09-18 17:55:00|7293.9|7291.1|7289.3|7286.5|7294.3|7291.1|7285.9|7281.5|1394
1726682400000|2024-09-18 18:00:00|7288.9|7286.1|7322.3|7318.5|7361.1|7356.5|7287.9|7284.8|7470
1726682700000|2024-09-18 18:05:00|7322.6|7318.8|7325.9|7322.1|7334.3|7330.8|7310.3|7306.8|1561
1726683000000|2024-09-18 18:10:00|7326.2|7323.4|7333.9|7331.1|7335.6|7332.1|7311.9|7308.6|2966
1726683300000|2024-09-18 18:15:00|7334.2|7330.4|7323.6|7320.8|7334.6|7331.8|7319.9|7316.8|2830
1726683600000|2024-09-18 18:20:00|7324.6|7321.1|7324.6|7321.8|7332.6|7329.4|7322.9|7319.8|1201
1726683900000|2024-09-18 18:25:00|7325.2|7321.4|7313.5|7309.7|7329.6|7326.4|7295.2|7292.4|9116
1726684200000|2024-09-18 18:30:00|7312.2|7309.4|7296.5|7293.7|7317.9|7314.4|7292.9|7290.1|2655
1726684500000|2024-09-18 18:35:00|7296.2|7293.4|7293.2|7289.4|7301.6|7298.4|7283.2|7280.4|839
1726684800000|2024-09-18 18:40:00|7293.5|7289.7|7267.5|7264.7|7295.5|7292.4|7265.2|7262.4|1337
1726685100000|2024-09-18 18:45:00|7268.2|7265.4|7278.5|7275.7|7287.5|7283.7|7266.2|7262.7|553
1726685400000|2024-09-18 18:50:00|7277.9|7275.1|7283.5|7279.7|7285.8|7283|7274.2|7271.1|333
1726685700000|2024-09-18 18:55:00|7282.8|7280|7275.5|7272.7|7286.3|7283|7274.2|7270.7|498
1726686000000|2024-09-18 19:00:00|7275.8|7273|7268.8|7266|7275.8|7273|7263.2|7260.4|678
1726686300000|2024-09-18 19:05:00|7269.2|7266.4|7267.5|7263.7|7270.5|7267.4|7260.5|7257.4|578
1726686600000|2024-09-18 19:10:00|7267.8|7264|7277.5|7273.7|7279.5|7276.3|7264.5|7261|504
1726686900000|2024-09-18 19:15:00|7276.5|7273.3|7274.1|7271.3|7279.5|7276.7|7271.1|7267.7|88
1726687200000|2024-09-18 19:20:00|7275.5|7271.7|7269.5|7266.7|7277.1|7273.7|7263.1|7260|157
1726687500000|2024-09-18 19:25:00|7269.8|7266|7271.5|7267.7|7277.1|7273.7|7267.5|7264.3|201
1726687800000|2024-09-18 19:30:00|7272.1|7268.7|7256.8|7253|7272.5|7269|7255.1|7251.7|401
1726688100000|2024-09-18 19:35:00|7256.1|7253.3|7260.4|7257.6|7266.1|7262.6|7254.5|7251|421
1726688400000|2024-09-18 19:40:00|7260.8|7256.6|7237.1|7234.3|7262.1|7258.6|7237.1|7233.3|763
1726688700000|2024-09-18 19:45:00|7236.4|7233.3|7228.4|7225.6|7241.8|7238.3|7226.8|7223.6|1022
1726689000000|2024-09-18 19:50:00|7228.8|7226|7231.4|7228.6|7238.4|7234.6|7226.4|7223|522
1726689300000|2024-09-18 19:55:00|7232.1|7228.3|7233.1|7230.3|7237.4|7234.3|7231.4|7228.3|437
1726689600000|2024-09-18 20:00:00|7233.4|7230.6|7233.4|7229.6|7239.4|7236.3|7231.4|7228.3|265
1726689900000|2024-09-18 20:05:00|7233.1|7229.3|7239.1|7236.3|7239.7|7236.3|7228.1|7225.3|224
1726690200000|2024-09-18 20:10:00|7239.4|7235.3|7242.4|7238.6|7247.1|7243.6|7239.1|7235.3|95
1726690500000|2024-09-18 20:15:00|7242.1|7239.3|7248.1|7244.3|7248.4|7245.3|7241.1|7237.6|134
1726690800000|2024-09-18 20:20:00|7247.1|7243.9|7245|7242.2|7252.7|7249.6|7245|7241.2|46
1726691100000|2024-09-18 20:25:00|7246|7243.2|7245.7|7242.9|7248|7245.2|7244|7240.2|50
1726691400000|2024-09-18 20:30:00|7246|7243.2|7247.7|7243.9|7249|7245.2|7244.7|7241.2|55
1726691700000|2024-09-18 20:35:00|7248|7245.2|7249.7|7245.9|7250|7246.9|7247|7243.6|120
1726692000000|2024-09-18 20:40:00|7249|7246.2|7247|7244.2|7251.7|7247.9|7244.7|7241.9|189
1726692300000|2024-09-18 20:45:00|7247.7|7243.9|7248.3|7244.5|7250|7246.5|7247.7|7243.9|14
1726692600000|2024-09-18 20:50:00|7248.7|7244.9|7246.3|7243.5|7251|7247.9|7245.7|7242.5|124
1726692900000|2024-09-18 20:55:00|7247|7243.2|7245.6|7242.8|7247.3|7243.9|7241.3|7238.2|131
1726693200000|2024-09-18 21:00:00|7246.3|7243.5|7244|7236.2|7246.8|7243.5|7242.6|7234.8|2
1726693500000|2024-09-18 21:05:00|7243.8|7236|7244|7236.2|7244|7236.2|7243.8|7236|0
1726693800000|2024-09-18 21:10:00|7243.8|7236|7244|7236.2|7244|7236.2|7243.6|7235.8|0
1726694100000|2024-09-18 21:15:00|7244.1|7236.3|7246.6|7238.8|7246.6|7238.8|7242.6|7236.3|0
1726694700000|2024-09-18 21:25:00|7244.9|7241.1|7246.6|7238.8|7246.9|7241.1|7244.9|7238.8|3
1726695000000|2024-09-18 21:30:00|7244.4|7240.6|7249.4|7241.6|7249.6|7241.8|7244.4|7238.5|23
1726695300000|2024-09-18 21:35:00|7248.9|7241.1|7248.4|7240.6|7248.9|7241.1|7247.6|7239.8|40
1726695600000|2024-09-18 21:40:00|7248.9|7241.1|7248.9|7241.1|7248.9|7241.1|7248.9|7241.1|0
1726695900000|2024-09-18 21:45:00|7247.9|7240.1|7248.9|7241.1|7248.9|7241.1|7247.9|7240.1|0
1726696200000|2024-09-18 21:50:00|7248.7|7240.9|7248.2|7240.4|7249.7|7242.7|7245.6|7237.8|10
1726696500000|2024-09-18 21:55:00|7247.6|7239.8|7241.4|7233.6|7248.2|7240.4|7231.9|7228.1|142
1726704000000|2024-09-19 00:00:00|7265.2|7261.4|7274.7|7271.9|7281|7277.9|7265.2|7260|382
1726704300000|2024-09-19 00:05:00|7275|7272.2|7281|7278.2|7282|7278.9|7274.7|7271.2|123
1726704600000|2024-09-19 00:10:00|7280.7|7277.2|7282.7|7278.9|7286|7282.9|7280|7277.2|243
1726704900000|2024-09-19 00:15:00|7282.3|7278.5|7286|7282.2|7288.3|7284.8|7281.6|7278.5|116
1726705200000|2024-09-19 00:20:00|7285.3|7282.5|7296.6|7293.8|7299.3|7296.5|7284.3|7281.2|514
1726705500000|2024-09-19 00:25:00|7297|7294.2|7295.3|7292.5|7304.3|7300.5|7295.3|7291.8|127
1726705800000|2024-09-19 00:30:00|7296|7293.2|7294.3|7291.5|7299.3|7296|7294|7290.5|150
1726706100000|2024-09-19 00:35:00|7293.6|7290.5|7293.3|7289.5|7295.3|7292.5|7288|7284.8|442
1726706400000|2024-09-19 00:40:00|7292.6|7289.8|7292.6|7288.8|7295.6|7292.5|7288.9|7285.5|204
1726706700000|2024-09-19 00:45:00|7292.3|7288.5|7293.6|7289.8|7296.6|7292.8|7292.3|7288.5|17
1726707000000|2024-09-19 00:50:00|7293.3|7289.5|7295.6|7291.8|7296.6|7292.9|7288.3|7285.1|56
1726707300000|2024-09-19 00:55:00|7294.2|7291.4|7290.9|7287.1|7296.6|7293.1|7289.2|7285.8|48
1726707600000|2024-09-19 01:00:00|7290.2|7287.4|7280.9|7277.1|7290.9|7287.4|7273.4|7269.6|352
1726707900000|2024-09-19 01:05:00|7281.2|7278.1|7269.2|7265.4|7282.9|7279.4|7268.2|7264.8|125
1726708200000|2024-09-19 01:10:00|7269.9|7266.4|7259.2|7256.4|7276.2|7273.1|7256.6|7253.4|110
1726708500000|2024-09-19 01:15:00|7258.6|7255.4|7259.9|7256.1|7264.2|7260.9|7255.5|7252.7|51
1726708800000|2024-09-19 01:20:00|7260.2|7256.4|7251.9|7249.1|7262.5|7259.1|7251.2|7248.4|123
1726709100000|2024-09-19 01:25:00|7251.5|7248.7|7255.5|7251.7|7258.9|7255.4|7246.5|7243.4|244
1726709400000|2024-09-19 01:30:00|7255.2|7252.4|7256.5|7252.7|7264.2|7260.4|7254.2|7251.4|97
1726709700000|2024-09-19 01:35:00|7256.2|7252.4|7253.5|7249.7|7262.2|7258.7|7253.2|7249.7|123
1726710000000|2024-09-19 01:40:00|7253.2|7249.4|7245.5|7241.7|7254.5|7251.4|7241.5|7238|107
1726710300000|2024-09-19 01:45:00|7244.8|7241|7243.8|7240|7250.2|7246.7|7242.2|7239|123
1726710600000|2024-09-19 01:50:00|7243.5|7240.7|7255.1|7252.3|7256.8|7253.3|7243.5|7240.7|65
1726710900000|2024-09-19 01:55:00|7255.5|7251.7|7260.1|7257.3|7262.8|7259.7|7254.8|7251.3|89
1726711200000|2024-09-19 02:00:00|7260.5|7256.7|7274.1|7270.3|7278.1|7275.3|7259.5|7256.7|124
1726711500000|2024-09-19 02:05:00|7274.5|7271.3|7277.1|7274.3|7280.1|7277|7265.1|7262.3|115
1726711800000|2024-09-19 02:10:00|7277.8|7274|7280.5|7277.7|7283.8|7280.3|7273.8|7270|105
1726712100000|2024-09-19 02:15:00|7280.1|7277.3|7280.1|7276.3|7283.1|7279.3|7277.1|7273.7|26
1726712400000|2024-09-19 02:20:00|7279.8|7276|7281.8|7278|7283.1|7279.3|7279.1|7276|37
1726712700000|2024-09-19 02:25:00|7281.4|7278.6|7286.7|7282.9|7288.7|7285.3|7281.4|7278|123
1726713000000|2024-09-19 02:30:00|7287.1|7283.9|7293.1|7289.3|7302.1|7299.3|7287.1|7283.9|324
1726713300000|2024-09-19 02:35:00|7292.7|7289.9|7299.1|7296.3|7299.7|7296.3|7292.4|7289.3|76
1726713600000|2024-09-19 02:40:00|7298.7|7295.3|7299.1|7296.3|7302.4|7299.3|7293.1|7289.9|107
1726713900000|2024-09-19 02:45:00|7299.4|7295.6|7301.4|7297.6|7306.1|7302.9|7298.1|7294.6|83
1726714200000|2024-09-19 02:50:00|7301.1|7297.3|7302|7298.2|7306.4|7303.3|7299|7295.9|21
1726714500000|2024-09-19 02:55:00|7302.7|7299.2|7297.7|7293.9|7306|7302.6|7297.4|7293.6|292
1726714800000|2024-09-19 03:00:00|7297.4|7294.6|7301.4|7297.6|7302.4|7298.9|7296.6|7293.3|26
1726715100000|2024-09-19 03:05:00|7301.1|7297.3|7299.4|7295.6|7301.4|7297.9|7297.4|7293.6|28
1726715400000|2024-09-19 03:10:00|7299|7295.2|7302.7|7298.9|7305.4|7302.6|7296.4|7292.9|31
1726715700000|2024-09-19 03:15:00|7303.4|7299.6|7303|7299.2|7305|7301.7|7300.3|7297.2|58
1726716000000|2024-09-19 03:20:00|7303.3|7299.5|7305.3|7301.5|7305.3|7302.2|7302.3|7299.2|13
1726716300000|2024-09-19 03:25:00|7305|7302.2|7309.3|7306.5|7310.3|7307.2|7304.3|7301.2|40
1726716600000|2024-09-19 03:30:00|7310|7307.2|7314.3|7310.5|7314.7|7311.5|7308.3|7305.2|112
1726716900000|2024-09-19 03:35:00|7314|7311.2|7312.3|7308.5|7317.3|7314.2|7310.3|7307.2|249
1726717200000|2024-09-19 03:40:00|7312|7309.2|7309.3|7305.5|7314|7310.5|7308.3|7304.8|104
1726717500000|2024-09-19 03:45:00|7309.6|7305.8|7315.6|7311.8|7317.6|7314.2|7309.3|7305.8|80
1726717800000|2024-09-19 03:50:00|7315.3|7312.5|7315.3|7311.5|7316.3|7312.8|7312.3|7309|29
1726718100000|2024-09-19 03:55:00|7315.6|7311.8|7320.6|7317.8|7320.9|7317.8|7315.3|7311.8|147
1726718400000|2024-09-19 04:00:00|7320.9|7317.1|7314.9|7312.1|7320.9|7317.8|7311.9|7308.8|121
1726718700000|2024-09-19 04:05:00|7313.9|7311.1|7316.6|7312.8|7318.2|7314.8|7313.9|7310.8|22
1726719000000|2024-09-19 04:10:00|7316.3|7313.5|7315.9|7313.1|7319.1|7315.8|7315.6|7312.1|29
1726719300000|2024-09-19 04:15:00|7316.6|7312.8|7318.2|7314.4|7318.2|7314.8|7315.6|7312.8|62
1726719600000|2024-09-19 04:20:00|7318.6|7314.8|7318.6|7314.8|7319.6|7316.1|7315.9|7313.1|32
1726719900000|2024-09-19 04:25:00|7318.9|7315.1|7318.9|7316.1|7320.5|7317.1|7317.5|7314.4|16
1726720200000|2024-09-19 04:30:00|7319.2|7316.4|7318.9|7316.1|7320.9|7318.1|7318.9|7315.4|18
1726720500000|2024-09-19 04:35:00|7319.2|7316.4|7318.5|7314.7|7321.2|7318.1|7317.9|7314.4|19
1726720800000|2024-09-19 04:40:00|7319.2|7315.4|7317.9|7315.1|7319.9|7316.4|7315.2|7312.1|40
1726721100000|2024-09-19 04:45:00|7318.2|7315.4|7318.9|7316.1|7321.9|7319.1|7317.9|7315.1|50
1726721400000|2024-09-19 04:50:00|7319.2|7316.4|7323.8|7320|7323.8|7320.4|7319.2|7316.1|79
1726721700000|2024-09-19 04:55:00|7322.8|7319.7|7325.8|7322|7327.2|7323.7|7322.8|7319.7|60
1726722000000|2024-09-19 05:00:00|7325.2|7322.4|7328.5|7324.7|7328.8|7326|7323.2|7320|43
1726722300000|2024-09-19 05:05:00|7328.8|7325|7323.8|7320|7328.8|7325.7|7321.8|7319|16
1726722600000|2024-09-19 05:10:00|7324.5|7321|7326.2|7323.4|7326.8|7323.4|7323.2|7320|24
1726722900000|2024-09-19 05:15:00|7326.8|7323|7325.1|7322.3|7328.2|7324.4|7323.1|7319.3|119
1726723200000|2024-09-19 05:20:00|7324.8|7321.3|7324.8|7321|7326.1|7322.3|7322.1|7319.3|123
1726723500000|2024-09-19 05:25:00|7325.1|7321.3|7327.1|7324.3|7327.8|7324.3|7324.1|7321|33
1726723800000|2024-09-19 05:30:00|7327.8|7324|7329.1|7326.3|7331.8|7328.3|7326.4|7323.6|226
1726724100000|2024-09-19 05:35:00|7327.8|7325.3|7330.8|7328|7332.4|7329|7327.1|7324|94
1726724400000|2024-09-19 05:40:00|7330.4|7327|7338.8|7335|7339.4|7336.6|7329.8|7326.6|365
1726724700000|2024-09-19 05:45:00|7339.1|7335.3|7338.1|7334.3|7339.9|7336.6|7335.1|7331.3|211
1726725000000|2024-09-19 05:50:00|7337.8|7334|7337.1|7334.3|7339.1|7336|7333.8|7331|450
1726725300000|2024-09-19 05:55:00|7336.8|7334|7337.8|7335|7340.8|7337.6|7336.1|7332.6|367
1726725600000|2024-09-19 06:00:00|7339.8|7337|7347.1|7343.3|7349.1|7346.3|7339.8|7336.6|449
1726725900000|2024-09-19 06:05:00|7346.1|7342.9|7358.1|7354.3|7359.7|7356.6|7346.1|7342.9|646
1726726200000|2024-09-19 06:10:00|7357.1|7353.9|7350.4|7347.6|7358.1|7354.9|7350|7347.2|801
1726726500000|2024-09-19 06:15:00|7351.1|7348.3|7351|7348.2|7352.7|7349.9|7350.1|7347.3|740
1726726800000|2024-09-19 06:20:00|7351.4|7348.6|7362|7359.2|7363|7360.2|7351.4|7348.2|386
1726727100000|2024-09-19 06:25:00|7362.7|7358.9|7362.3|7359.5|7367.7|7364.9|7361|7358.2|472
1726727400000|2024-09-19 06:30:00|7363.7|7359.9|7359.7|7355.9|7363.7|7360.9|7355|7351.9|413
1726727700000|2024-09-19 06:35:00|7359.3|7356.5|7362.3|7359.5|7363.3|7359.5|7356|7352.9|435
1726728000000|2024-09-19 06:40:00|7362.7|7359.9|7363|7360.2|7364.7|7361.5|7360.3|7357.5|468
1726728300000|2024-09-19 06:45:00|7362.3|7359.5|7365.3|7362.5|7366.7|7363.5|7360|7356.9|366
1726728600000|2024-09-19 06:50:00|7366.3|7363.2|7370|7367.2|7371.3|7368.2|7365.7|7362.5|808
1726728900000|2024-09-19 06:55:00|7371|7367.5|7375.6|7371.8|7376.8|7373.5|7366.6|7363.8|703
1726729200000|2024-09-19 07:00:00|7375.3|7372.5|7365|7362.2|7383.6|7380.5|7364|7361.2|1469
1726729500000|2024-09-19 07:05:00|7365.7|7362.9|7361.7|7358.9|7371|7368.2|7360.7|7357.9|1633
1726729800000|2024-09-19 07:10:00|7361.3|7357.9|7359|7356.2|7363|7359.9|7355.3|7352.5|1208
1726730100000|2024-09-19 07:15:00|7359.3|7355.5|7367.3|7364.5|7369.3|7366.1|7357.3|7354.2|998
1726730400000|2024-09-19 07:20:00|7367.6|7364.8|7374.3|7370.5|7374.3|7370.8|7364.6|7361.5|1076
1726730700000|2024-09-19 07:25:00|7373.6|7370.8|7383.9|7381.1|7387.2|7383.8|7372.9|7370.1|2204
1726731000000|2024-09-19 07:30:00|7384.2|7381.4|7396.5|7392.7|7396.5|7393.7|7379.2|7376.1|1645
1726731300000|2024-09-19 07:35:00|7396.2|7393.4|7396.5|7392.7|7401.2|7398.4|7393.9|7391.1|1581
1726731600000|2024-09-19 07:40:00|7395.8|7393|7395.8|7393|7396.5|7393.4|7388.8|7385.7|726
1726731900000|2024-09-19 07:45:00|7394.8|7392|7392.8|7390|7395.2|7392|7388.8|7385.4|685
1726732200000|2024-09-19 07:50:00|7392.5|7388.7|7393.2|7389.4|7396.2|7393|7390.8|7388|718
1726732500000|2024-09-19 07:55:00|7392.5|7389.7|7401.8|7399|7402.2|7399|7387.5|7384.4|575
1726732800000|2024-09-19 08:00:00|7402.8|7398.7|7395.8|7393|7402.8|7399|7392.5|7389.4|2117
1726733100000|2024-09-19 08:05:00|7395.5|7392.7|7394.1|7391.3|7397.8|7395|7391.1|7388.3|756
1726733400000|2024-09-19 08:10:00|7393.8|7391|7406.4|7402.6|7407.4|7404.3|7393.1|7390|2600
1726733700000|2024-09-19 08:15:00|7405.4|7403|7412.1|7408.3|7421.4|7418.3|7405.4|7402.6|3980
1726734000000|2024-09-19 08:20:00|7412.4|7408.6|7406.8|7404|7413.4|7410|7400.8|7398|1967
1726734300000|2024-09-19 08:25:00|7406.1|7403.3|7396.1|7393.3|7409.4|7406.3|7392.8|7390|5769
1726734600000|2024-09-19 08:30:00|7395.8|7393|7391.8|7389|7401.8|7399|7389.1|7386.3|3790
1726734900000|2024-09-19 08:35:00|7392.1|7389.3|7390.8|7388|7393.4|7390.3|7380.1|7377.3|1341
1726735200000|2024-09-19 08:40:00|7391.1|7387.3|7393.4|7390.6|7396.8|7393.3|7387.1|7384|793
1726735500000|2024-09-19 08:45:00|7393.8|7390|7387.1|7383.3|7395.1|7392|7385.1|7381.8|320
1726735800000|2024-09-19 08:50:00|7386.5|7383.7|7393.1|7389.3|7395.4|7392|7385.1|7382|404
1726736100000|2024-09-19 08:55:00|7392.4|7389.6|7390.4|7387.6|7406.1|7402.3|7388.1|7384.6|1117
1726736400000|2024-09-19 09:00:00|7390.7|7387.9|7397.4|7393.6|7399.7|7396.6|7390.7|7387.6|1619
1726736700000|2024-09-19 09:05:00|7397.1|7393.3|7396.1|7393.3|7400.7|7397.6|7394.4|7391.3|721
1726737000000|2024-09-19 09:10:00|7397.1|7394.3|7410|7406.2|7411|7408.2|7396.1|7392.3|743
1726737300000|2024-09-19 09:15:00|7409.4|7406.6|7404.4|7400.6|7410.7|7407.6|7403.4|7400.2|949
1726737600000|2024-09-19 09:20:00|7403.7|7399.9|7406.7|7403.9|7408.4|7404.9|7399.7|7396.3|942
1726737900000|2024-09-19 09:25:00|7407|7404.2|7412.7|7409.9|7414.7|7411.5|7402|7398.2|908
1726738200000|2024-09-19 09:30:00|7412.3|7409.5|7405.4|7402.6|7412.7|7409.9|7398|7394.6|708
1726738500000|2024-09-19 09:35:00|7405|7402.2|7416.3|7413.5|7416.7|7413.9|7404.4|7401.6|992
1726738800000|2024-09-19 09:40:00|7416.7|7413.9|7408.7|7404.9|7417|7414.2|7407.7|7404.6|762
1726739100000|2024-09-19 09:45:00|7408|7405.2|7404|7400.2|7409.7|7406.5|7401.7|7398.6|2203
1726739400000|2024-09-19 09:50:00|7403.6|7400.8|7403.3|7400.5|7410.3|7407.2|7403|7399.5|262
1726739700000|2024-09-19 09:55:00|7403.7|7400.9|7401.3|7398.5|7405.3|7402.5|7398|7394.8|1152
1726740000000|2024-09-19 10:00:00|7402.3|7399.2|7392.3|7389.5|7402.3|7399.5|7390.3|7386.8|744
1726740300000|2024-09-19 10:05:00|7392.6|7388.8|7390.6|7386.8|7395|7392.2|7388.6|7385.5|417
1726740600000|2024-09-19 10:10:00|7389.3|7386.5|7383.6|7380.8|7391.6|7388.5|7383.6|7380.8|657
1726740900000|2024-09-19 10:15:00|7383.3|7380.5|7391.6|7387.8|7391.6|7388.8|7381|7377.8|638
1726741200000|2024-09-19 10:20:00|7391.3|7388.5|7387.3|7384.5|7393.6|7390.2|7386.9|7383.8|278
1726741500000|2024-09-19 10:25:00|7387.6|7384.8|7383.9|7381.1|7388.9|7386.1|7382.9|7379.8|542
1726741800000|2024-09-19 10:30:00|7384.3|7380.5|7370.3|7367.5|7387.9|7385.1|7363.3|7360.5|1532
1726742100000|2024-09-19 10:35:00|7370.6|7366.8|7368.3|7365.5|7373.3|7369.8|7366.6|7363.2|1073
1726742400000|2024-09-19 10:40:00|7368.6|7364.8|7361.6|7357.8|7370.3|7367|7357.6|7353.8|1145
1726742700000|2024-09-19 10:45:00|7361.3|7358.5|7359.6|7356.8|7364.3|7361.1|7355.3|7352.5|689
1726743000000|2024-09-19 10:50:00|7358.9|7355.8|7369.9|7367.1|7370.2|7367.4|7358.6|7355.5|613
1726743300000|2024-09-19 10:55:00|7370.2|7366.4|7371.6|7368.8|7376.9|7374.1|7368.9|7366.1|807
1726743600000|2024-09-19 11:00:00|7372.2|7368.4|7380.6|7376.8|7385.2|7382.4|7372.2|7368.4|426
1726743900000|2024-09-19 11:05:00|7379.6|7375.1|7379.2|7376.4|7380.6|7377.4|7373.6|7370.4|366
1726744200000|2024-09-19 11:10:00|7379.6|7375.8|7376.9|7373.1|7383.2|7380.1|7375.2|7371.8|331
1726744500000|2024-09-19 11:15:00|7376.6|7372.8|7379.2|7376.4|7380.5|7377.4|7374.2|7371.1|195
1726744800000|2024-09-19 11:20:00|7379.5|7375.7|7384.8|7382|7391.2|7387.4|7378.2|7375.4|1443
1726745100000|2024-09-19 11:25:00|7385.5|7381.7|7387.8|7384|7391.5|7388.3|7382.5|7379.7|632
1726745400000|2024-09-19 11:30:00|7387.5|7384.7|7387.8|7385|7389.8|7386.7|7383.2|7380.2|226
1726745700000|2024-09-19 11:35:00|7388.2|7384.4|7378.8|7376|7388.2|7385|7378.5|7375.4|192
1726746000000|2024-09-19 11:40:00|7379.5|7376.7|7379.5|7375.7|7382.5|7379.7|7376.5|7373.4|371
1726746300000|2024-09-19 11:45:00|7379.2|7375.4|7376.5|7373.7|7382.2|7378.7|7371.5|7368.7|666
1726746600000|2024-09-19 11:50:00|7376.2|7373.4|7376.8|7374|7384.1|7380.5|7374.5|7371.2|184
1726746900000|2024-09-19 11:55:00|7377.5|7374.7|7384.8|7382|7384.8|7382|7377.5|7374.3|206
1726747200000|2024-09-19 12:00:00|7385.1|7382.3|7393.1|7390.3|7394.8|7392|7378.1|7375.3|797
1726747500000|2024-09-19 12:05:00|7393.8|7390|7392.1|7389.3|7397.8|7395|7388.5|7385.7|738
1726747800000|2024-09-19 12:10:00|7393.1|7390|7389.1|7386.3|7397.1|7394.3|7389.1|7386.3|611
1726748100000|2024-09-19 12:15:00|7390.1|7387.3|7381.4|7378.6|7393.1|7390|7380.5|7377.7|543
1726748400000|2024-09-19 12:20:00|7382.4|7379.6|7386.4|7383.6|7387.4|7384.6|7380.1|7377|346
1726748700000|2024-09-19 12:25:00|7387.4|7384|7388.8|7385|7389.8|7387|7383.4|7380.1|496
1726749000000|2024-09-19 12:30:00|7387.4|7384.6|7397.8|7394|7400.1|7397.3|7386.4|7383.6|644
1726749300000|2024-09-19 12:35:00|7397.1|7394.3|7395.1|7392.3|7401.8|7398.6|7392.8|7389|866
1726749600000|2024-09-19 12:40:00|7394.8|7392|7410.8|7407|7411.1|7407.6|7394.8|7391|992
1726749900000|2024-09-19 12:45:00|7410.4|7406.6|7407.4|7404.6|7411.1|7407.6|7402.4|7399.3|928
1726750200000|2024-09-19 12:50:00|7407.1|7404.3|7414.7|7411.9|7417.4|7413.9|7405.7|7402.3|1380
1726750500000|2024-09-19 12:55:00|7415.3|7411.5|7421.6|7418.8|7427.6|7424.2|7414.7|7411.5|2449
1726750800000|2024-09-19 13:00:00|7421|7417.8|7412|7409.2|7424|7421.2|7404|7401.2|2472
1726751100000|2024-09-19 13:05:00|7412.4|7408.6|7406.4|7402.6|7412.4|7408.6|7398.1|7394.9|1972
1726751400000|2024-09-19 13:10:00|7406|7403.2|7387.4|7383.6|7406.7|7403.6|7382.4|7379.6|2307
1726751700000|2024-09-19 13:15:00|7386.7|7383.9|7379.7|7375.9|7386.7|7383.9|7372.1|7368.6|1887
1726752000000|2024-09-19 13:20:00|7379|7376.9|7373|7369.2|7380.7|7377.2|7364.7|7361.9|1735
1726752300000|2024-09-19 13:25:00|7373.4|7370.2|7373.4|7369.6|7375.7|7372.6|7366.7|7363.4|1190
1726752600000|2024-09-19 13:30:00|7372.7|7369.9|7360.7|7357.9|7379.4|7376.2|7358.7|7355.6|2040
1726752900000|2024-09-19 13:35:00|7361.4|7357.6|7393|7390.2|7396.6|7393.8|7358.7|7355.6|2378
1726753200000|2024-09-19 13:40:00|7393.3|7390.5|7385.3|7382.5|7399|7395.8|7382.3|7379.2|1571
1726753500000|2024-09-19 13:45:00|7385.6|7382.8|7371.6|7367.8|7392|7388.8|7370|7366.5|1493
1726753800000|2024-09-19 13:50:00|7372|7368.2|7354.6|7350.8|7372|7368.8|7334|7330.5|5215
1726754100000|2024-09-19 13:55:00|7354.9|7351.8|7366.9|7364.1|7375.2|7372.1|7352.9|7349.8|1867
1726754400000|2024-09-19 14:00:00|7368.2|7364.4|7367.6|7364.8|7372.2|7369.1|7351.9|7347.7|1569
1726754700000|2024-09-19 14:05:00|7367.9|7365.1|7380.2|7376.4|7387.6|7384.8|7362.2|7359.4|1605
1726755000000|2024-09-19 14:10:00|7379.6|7376.8|7371.6|7368.8|7381.2|7378.1|7367.6|7364.5|1028
1726755300000|2024-09-19 14:15:00|7371.3|7368.5|7396.2|7393.4|7398.5|7395.1|7371.3|7367.5|2487
1726755600000|2024-09-19 14:20:00|7396.9|7394.1|7391.8|7388|7399.2|7395.7|7387.2|7384|1248
1726755900000|2024-09-19 14:25:00|7392.2|7388.4|7395.5|7391.7|7401.8|7399|7391.8|7388.4|1435
1726756200000|2024-09-19 14:30:00|7394.8|7392|7397.8|7395|7401.5|7398.3|7391.5|7388.7|869
1726756500000|2024-09-19 14:35:00|7397.1|7394.3|7383.5|7379.7|7400.5|7397.7|7380.5|7377.7|2676
1726756800000|2024-09-19 14:40:00|7382.5|7378.7|7380.1|7377.3|7389.8|7386.7|7373.5|7370.3|1559
1726757100000|2024-09-19 14:45:00|7381.1|7378.3|7374.1|7370.3|7383.5|7380.3|7363.5|7360.3|1384
1726757400000|2024-09-19 14:50:00|7375.1|7372.3|7382.7|7379.9|7394.6|7391.3|7374.1|7370.7|1491
1726757700000|2024-09-19 14:55:00|7382.4|7379.6|7376.7|7373.9|7384.7|7381.6|7366.4|7363.6|904
1726758000000|2024-09-19 15:00:00|7376.4|7373.6|7391.7|7388.9|7391.7|7388.9|7375.7|7372.9|1257
1726758300000|2024-09-19 15:05:00|7392|7389.2|7398.4|7394.6|7401.4|7397.9|7386.2|7382.9|1750
1726758600000|2024-09-19 15:10:00|7398.7|7394.9|7395.7|7392.9|7408|7404.9|7394.4|7391.6|3175
1726758900000|2024-09-19 15:15:00|7395.4|7392.6|7428|7425.2|7430.7|7427.9|7394.1|7390.9|3711
1726759200000|2024-09-19 15:20:00|7427.7|7424.9|7430.6|7427.8|7438.2|7434.9|7426.6|7423.2|4421
1726759500000|2024-09-19 15:25:00|7430.3|7427.5|7434.9|7432.1|7434.9|7432.1|7422.6|7419.1|7579
1726759800000|2024-09-19 15:30:00|7435.5|7432.7|7448.9|7446.1|7450.2|7447.4|7427.2|7424.4|4715
1726760100000|2024-09-19 15:35:00|7448.2|7445.4|7446.9|7443.1|7450.9|7447.7|7442.9|7439.8|2302
1726760400000|2024-09-19 15:40:00|7446.5|7443.7|7440.9|7438.1|7451.2|7448|7440.9|7438.1|2268
1726760700000|2024-09-19 15:45:00|7440.2|7437.1|7448.9|7446.1|7449.9|7446.4|7439.2|7436.1|1112
1726761000000|2024-09-19 15:50:00|7449.5|7445.7|7449.5|7446.7|7454.5|7451.7|7447.5|7444.2|1754
1726761300000|2024-09-19 15:55:00|7449.8|7446|7437.5|7434.7|7452.1|7448.7|7433.2|7430|1956
1726761600000|2024-09-19 16:00:00|7438.5|7435.7|7449.5|7445.7|7449.5|7446.3|7430.2|7426.7|2059
1726761900000|2024-09-19 16:05:00|7448.5|7445.3|7454.1|7451.3|7456.8|7453.3|7446.8|7444|1346
1726762200000|2024-09-19 16:10:00|7454.8|7451|7452.5|7449.7|7455.8|7452.3|7442.8|7439.4|1801
1726762500000|2024-09-19 16:15:00|7453.5|7450|7452.4|7449.6|7456.1|7452.8|7447.5|7444.7|1265
1726762800000|2024-09-19 16:20:00|7452.8|7450|7453.4|7450.6|7455.8|7453|7448.1|7445|1038
1726763100000|2024-09-19 16:25:00|7453.7|7450.9|7450.4|7447.6|7461.1|7457.9|7449.4|7446|2173
1726763400000|2024-09-19 16:30:00|7450.8|7448|7442.4|7439.6|7453.4|7450.6|7436.4|7433.6|1645
1726763700000|2024-09-19 16:35:00|7442.7|7439.9|7444.4|7441.6|7444.8|7442|7441.4|7437.6|2013
1726764000000|2024-09-19 16:40:00|7445.1|7442.3|7440.4|7437.6|7448.4|7445.6|7437.8|7435|696
1726764300000|2024-09-19 16:45:00|7440.8|7437|7439.4|7436.6|7446.7|7442.9|7437.4|7433.9|434
1726764600000|2024-09-19 16:50:00|7439.7|7436.9|7429.7|7426.9|7439.7|7436.9|7428.4|7425.6|1192
1726764900000|2024-09-19 16:55:00|7430.1|7427.3|7430.7|7427.9|7437.4|7434.6|7429.7|7426.9|557
1726765200000|2024-09-19 17:00:00|7431.1|7428.3|7436|7432.2|7436.7|7433.2|7429.4|7426.2|847
1726765500000|2024-09-19 17:05:00|7435.7|7432.9|7424.3|7421.5|7437|7433.6|7420.7|7417.2|751
1726765800000|2024-09-19 17:10:00|7424.7|7421.9|7422.6|7419.8|7431.7|7428.5|7419.6|7416.8|1335
1726766100000|2024-09-19 17:15:00|7422.3|7419.5|7414.3|7411.5|7428.9|7425.5|7409.6|7406.5|837
1726766400000|2024-09-19 17:20:00|7414.6|7410.8|7420.9|7418.1|7421.3|7418.5|7410.6|7407.8|695
1726766700000|2024-09-19 17:25:00|7421.9|7419.1|7417.9|7414.1|7425.6|7422.8|7415.8|7412.5|1586
1726767000000|2024-09-19 17:30:00|7417.6|7414.8|7416.3|7413.5|7421.3|7418.1|7412.9|7410.1|1404
1726767300000|2024-09-19 17:35:00|7415.9|7413.1|7418.9|7415.1|7424.9|7421.7|7414.9|7411.6|629
1726767600000|2024-09-19 17:40:00|7419.5|7416.1|7424.5|7421.7|7425.2|7421.8|7416.5|7413.1|375
1726767900000|2024-09-19 17:45:00|7425.2|7421.4|7433.2|7429.4|7433.5|7430.4|7424.5|7420.7|564
1726768200000|2024-09-19 17:50:00|7433.5|7430.4|7422.5|7419.7|7433.5|7430.4|7421.9|7418.7|455
1726768500000|2024-09-19 17:55:00|7422.2|7418.7|7419.8|7417|7427.5|7424.4|7418.8|7415.4|398
1726768800000|2024-09-19 18:00:00|7420.2|7417.4|7417.1|7413.3|7420.2|7417.4|7410.9|7407.7|839
1726769100000|2024-09-19 18:05:00|7417.8|7414.3|7419.7|7416.9|7424|7420.6|7416.1|7412.3|2949
1726769400000|2024-09-19 18:10:00|7420.4|7416.6|7420|7417.2|7422.4|7419.2|7415.7|7412.3|1086
1726769700000|2024-09-19 18:15:00|7420.4|7417.6|7425.3|7422.5|7428|7424.5|7417|7413.2|2957
1726770000000|2024-09-19 18:20:00|7426.3|7422.9|7428|7424.2|7431.3|7428.5|7424.3|7421.5|1327
1726770300000|2024-09-19 18:25:00|7427.6|7424.8|7425|7422.2|7433.6|7430.2|7421.7|7418.9|4147
1726770600000|2024-09-19 18:30:00|7424.3|7421.5|7416.7|7413.9|7425.3|7421.9|7408.4|7405.1|2562
1726770900000|2024-09-19 18:35:00|7416|7413.2|7419|7415.2|7421|7417.6|7414.4|7411.6|968
1726771200000|2024-09-19 18:40:00|7418.4|7414.6|7420.7|7416.9|7421|7417.2|7416.7|7413.2|338
1726771500000|2024-09-19 18:45:00|7420|7417.2|7414|7411.2|7420|7417.2|7413.7|7410.9|175
1726771800000|2024-09-19 18:50:00|7414.4|7411.6|7414|7410.2|7416.4|7413.6|7413|7409.5|224
1726772100000|2024-09-19 18:55:00|7414.3|7410.5|7412.3|7409.5|7414.3|7411.2|7411.3|7407.9|230
1726772400000|2024-09-19 19:00:00|7413|7409.2|7417.3|7414.5|7417.3|7414.5|7412|7409.2|295
1726772700000|2024-09-19 19:05:00|7417|7414.2|7410.7|7406.9|7417|7414.2|7410|7406.9|462
1726773000000|2024-09-19 19:10:00|7411|7407.9|7411|7408.2|7413|7409.9|7409.7|7406.2|148
1726773300000|2024-09-19 19:15:00|7411.7|7407.9|7412|7409.2|7416.7|7413.9|7411|7407.9|570
1726773600000|2024-09-19 19:20:00|7411.6|7408.8|7418.3|7414.5|7418.6|7415.2|7411|7407.8|136
1726773900000|2024-09-19 19:25:00|7417.6|7414.8|7420.3|7417.5|7421.3|7417.8|7416|7412.8|412
1726774200000|2024-09-19 19:30:00|7420.6|7416.8|7418.6|7414.8|7420.6|7417.2|7415|7411.8|169
1726774500000|2024-09-19 19:35:00|7418.3|7415.5|7419.3|7416.5|7421.8|7418.5|7417.6|7413.8|116
1726774800000|2024-09-19 19:40:00|7420.3|7417.8|7419.9|7416.1|7422|7419.2|7418|7414.8|124
1726775100000|2024-09-19 19:45:00|7420.2|7416.4|7416.9|7414.1|7420.6|7417.2|7416.6|7413.4|328
1726775400000|2024-09-19 19:50:00|7416.6|7413.8|7421.9|7419.1|7421.9|7419.1|7415.9|7412.8|452
1726775700000|2024-09-19 19:55:00|7421.5|7418.7|7419.9|7416.1|7421.5|7418.7|7417.2|7414.1|197
1726776000000|2024-09-19 20:00:00|7419.2|7416.4|7418.9|7415.1|7422.2|7419.1|7416.5|7413.7|131
1726776300000|2024-09-19 20:05:00|7418.5|7415.7|7420.8|7418|7420.9|7418|7416.9|7413.7|117
1726776600000|2024-09-19 20:10:00|7420.5|7417.7|7420.5|7417.7|7421.2|7418.4|7419.8|7416.4|292
1726776900000|2024-09-19 20:15:00|7420.8|7417|7419.5|7416.7|7420.8|7417.4|7416.5|7413.7|57
1726777200000|2024-09-19 20:20:00|7419.8|7416|7421.1|7417.3|7421.8|7418.7|7419.5|7416|86
1726777500000|2024-09-19 20:25:00|7421.5|7417.7|7422.2|7419.4|7422.8|7420|7418.5|7415.7|93
1726777800000|2024-09-19 20:30:00|7422.8|7419|7420.2|7417.4|7423.2|7420.4|7420.2|7417|36
1726778100000|2024-09-19 20:35:00|7420.4|7417.6|7421.8|7419|7422.5|7419.4|7420.1|7417|69
1726778400000|2024-09-19 20:40:00|7422.1|7419.3|7423.4|7420.6|7423.8|7420.6|7422.1|7419|24
1726778700000|2024-09-19 20:45:00|7422.8|7420|7426.4|7422.6|7426.8|7423.3|7422.8|7420|83
1726779000000|2024-09-19 20:50:00|7425.8|7423.6|7427.1|7423.3|7427.8|7425|7425.1|7422|106
1726779300000|2024-09-19 20:55:00|7426.8|7424|7423.1|7419.3|7428.1|7424.3|7421.3|7417.5|170
1726779600000|2024-09-19 21:00:00|7422.8|7419|7428.4|7420.6|7429.1|7423.8|7422.6|7417|8
1726779900000|2024-09-19 21:05:00|||||||||6
1726780200000|2024-09-19 21:10:00|7428|7420.2|7425|7421.2|7428|7422.7|7422|7417.3|15
1726780500000|2024-09-19 21:15:00|7421.5|7417.7|7427|7419.2|7427.7|7420.2|7421.5|7416.1|3
1726780800000|2024-09-19 21:20:00|7422.1|7418.3|7423|7419.2|7428|7421.7|7421|7416.1|2
1726781100000|2024-09-19 21:25:00|7424|7421.2|7424|7420.2|7427.2|7422.2|7423|7417|24
1726781400000|2024-09-19 21:30:00|7423.6|7420.8|7429.2|7425.4|7430.3|7425.4|7423.6|7418.5|49
1726781700000|2024-09-19 21:35:00|7429.3|7425.5|7432.6|7428.8|7432.6|7429.8|7429.3|7424.5|109
1726782000000|2024-09-19 21:40:00|7432.3|7429.5|7432.6|7429.8|7432.6|7429.8|7432.3|7429.5|71
1726782300000|2024-09-19 21:45:00|7433.6|7425.8|7428.8|7425|7433.6|7425.8|7428.8|7422.7|48
1726782600000|2024-09-19 21:50:00|7428.1|7424.3|7432.9|7430.1|7434.4|7431.1|7426.7|7420.6|76
1726782900000|2024-09-19 21:55:00|7433.6|7429.8|7434.1|7426.3|7436.9|7433.1|7430.9|7424.3|186
1726790400000|2024-09-20 00:00:00|7419.7|7411.9|7418|7415.2|7421.4|7417.6|7415.7|7411.9|95
1726790700000|2024-09-20 00:05:00|7418.4|7415.6|7419.7|7415.9|7421.4|7417.6|7416.4|7412.9|92
1726791000000|2024-09-20 00:10:00|7420|7416.2|7416|7413.2|7420|7416.6|7415.4|7412.2|68
1726791300000|2024-09-20 00:15:00|7417.4|7413.6|7415.1|7412.3|7417.4|7414.2|7414.7|7411.6|183
1726791600000|2024-09-20 00:20:00|7416.1|7411.9|7408.4|7405.6|7416.1|7412.9|7407.4|7404|89
1726791900000|2024-09-20 00:25:00|7408.8|7406|7407.1|7404.3|7411.8|7408|7406.4|7403|24
1726792200000|2024-09-20 00:30:00|7406.4|7403.6|7409.4|7405.6|7410.4|7407|7406.4|7403.6|33
1726792500000|2024-09-20 00:35:00|7409.8|7406.6|7411|7407.2|7413.4|7410|7407.4|7404|23
1726792800000|2024-09-20 00:40:00|7411.4|7407.6|7410|7406.2|7412|7408.6|7409.4|7406.2|8
1726793100000|2024-09-20 00:45:00|7411|7407.2|7408.4|7405.6|7411|7407.6|7408.4|7405.2|4
1726793400000|2024-09-20 00:50:00|7408|7404.6|7405.7|7402.9|7408.4|7405.2|7405|7401.6|44
1726793700000|2024-09-20 00:55:00|7405.6|7402.8|7408.4|7405.6|7409|7406.2|7405.6|7402.8|84
1726794000000|2024-09-20 01:00:00|7409|7405.2|7401.6|7397.8|7411.6|7408.2|7399.6|7396.5|114
1726794300000|2024-09-20 01:05:00|7402|7398.2|7401.3|7397.5|7403|7399.8|7399.6|7396.5|200
1726794600000|2024-09-20 01:10:00|7401.6|7397.8|7400.6|7397.8|7402.3|7398.8|7399.6|7396.5|34
1726794900000|2024-09-20 01:15:00|7401|7398.2|7399|7395.2|7402.3|7399.2|7398|7394.8|43
1726795200000|2024-09-20 01:20:00|7398.6|7395.8|7398.9|7396.1|7403.6|7400.5|7398.6|7395.2|50
1726795500000|2024-09-20 01:25:00|7399.6|7395.8|7399.9|7396.1|7401.9|7398.8|7397.9|7394.8|85
1726795800000|2024-09-20 01:30:00|7399.3|7396.5|7401.9|7399.1|7404.9|7401.8|7396.2|7392.8|101
1726796100000|2024-09-20 01:35:00|7402.9|7399.5|7394.9|7392.1|7403.9|7400.1|7394.3|7391.1|91
1726796400000|2024-09-20 01:40:00|7395.3|7391.5|7393.9|7390.1|7397.3|7394.1|7392.9|7389.8|81
1726796700000|2024-09-20 01:45:00|7393.6|7390.8|7397.9|7394.1|7404.6|7401.3|7392.9|7390.1|133
1726797000000|2024-09-20 01:50:00|7397.5|7394.7|7399.9|7397.1|7400.3|7397.5|7395.9|7392.7|235
1726797300000|2024-09-20 01:55:00|7399.5|7396.7|7399.9|7397.1|7405.5|7402.7|7398.5|7395.1|236
1726797600000|2024-09-20 02:00:00|7400.9|7397.4|7389.8|7387|7401.9|7398.4|7389.2|7385.7|167
1726797900000|2024-09-20 02:05:00|7390.5|7387.7|7396.2|7393.4|7398.9|7395.7|7390.2|7386.7|55
1726798200000|2024-09-20 02:10:00|7395.5|7392.7|7396.6|7392.8|7396.9|7393.4|7392.9|7389.8|735
1726798500000|2024-09-20 02:15:00|7395.6|7391.8|7392.6|7388.8|7395.9|7392.8|7392.2|7388.8|9
1726798800000|2024-09-20 02:20:00|7392.2|7388.4|7392.3|7388.5|7394.6|7391.4|7390.9|7387.8|118
1726799100000|2024-09-20 02:25:00|7391.9|7389.1|7396.3|7393.5|7398.3|7395.1|7391.3|7388.5|61
1726799400000|2024-09-20 02:30:00|7396.9|7393.1|7412.2|7408.4|7412.4|7409.1|7396.9|7393.1|149
1726799700000|2024-09-20 02:35:00|7410.9|7408.1|7406.9|7403.1|7411.2|7408.1|7406.2|7403.1|31
1726800000000|2024-09-20 02:40:00|7406.2|7403.4|7407.2|7403.4|7408.2|7404.9|7404.2|7401.1|9
1726800300000|2024-09-20 02:45:00|7406.6|7403.8|7408.9|7406.1|7409.9|7406.1|7404.9|7401.4|30
1726800600000|2024-09-20 02:50:00|7409.2|7405.4|7407.1|7404.3|7410.1|7406.7|7404.5|7401.1|87
1726800900000|2024-09-20 02:55:00|7406.8|7404|7407.8|7404|7408.8|7405.7|7405.1|7401.7|43
1726801200000|2024-09-20 03:00:00|7407.5|7403.7|7419.1|7416.3|7421.2|7418.3|7406.8|7403.7|124
1726801500000|2024-09-20 03:05:00|7419.5|7416.7|7410.5|7406.7|7420.8|7417.7|7406.5|7403.3|51
1726801800000|2024-09-20 03:10:00|7411.1|7407.7|7413.5|7410.7|7416.1|7412.7|7410.5|7407.3|87
1726802100000|2024-09-20 03:15:00|7413.8|7411|7419.7|7416.9|7420.6|7417.3|7413.5|7410.7|348
1726802400000|2024-09-20 03:20:00|7420.1|7417.3|7416.4|7412.6|7420.4|7417.3|7415.8|7412.6|48
1726802700000|2024-09-20 03:25:00|7416.1|7413.3|7415.8|7413|7419.4|7416|7415.8|7412.6|34
1726803000000|2024-09-20 03:30:00|7415.1|7412.3|7415.1|7412.3|7416.4|7413.3|7414.1|7410.3|37
1726803300000|2024-09-20 03:35:00|7415.4|7411.6|7415.4|7412.6|7416.4|7413.6|7414.1|7410.6|4
1726803600000|2024-09-20 03:40:00|7414.8|7411.6|7413.4|7410.6|7416.4|7413|7412.8|7409.5|2
1726803900000|2024-09-20 03:45:00|7413|7410.2|7416|7413.2|7416.8|7414|7413|7410.2|34
1726804200000|2024-09-20 03:50:00|7416.4|7413.6|7415|7411.2|7417.4|7413.6|7414|7410.6|9
1726804500000|2024-09-20 03:55:00|7415.4|7411.6|7413.4|7410.6|7416.4|7412.9|7413|7409.6|14
1726804800000|2024-09-20 04:00:00|7414|7410.2|7412.7|7409.9|7414.4|7411.2|7411.7|7408.6|12
1726805100000|2024-09-20 04:05:00|7413.4|7409.6|7411.4|7408.6|7413.4|7410.2|7411|7407.6|7
1726805400000|2024-09-20 04:10:00|7412|7408.2|7412.7|7409.9|7413.5|7410.5|7410.7|7407.5|13
1726805700000|2024-09-20 04:15:00|7413.1|7409.3|7414.3|7410.5|7414.3|7410.9|7410.7|7407.5|16
1726806000000|2024-09-20 04:20:00|7413.7|7410.9|7412.7|7408.9|7414|7410.9|7411.3|7407.9|15
1726806300000|2024-09-20 04:25:00|7411.7|7408.5|7411.7|7408.9|7413.7|7409.9|7410.7|7407.5|16
1726806600000|2024-09-20 04:30:00|7412.3|7408.5|7412.7|7409.9|7413.3|7410.2|7411.7|7408.5|8
1726806900000|2024-09-20 04:35:00|7412.9|7410.1|7408.9|7405.1|7413.7|7410.9|7407.7|7404.4|101
1726807200000|2024-09-20 04:40:00|7409.3|7405.5|7411.9|7409.1|7412.3|7409.1|7408.9|7405.5|4
1726807500000|2024-09-20 04:45:00|7411.3|7408.5|7412.3|7408.5|7412.3|7409.5|7409.9|7406.5|54
1726807800000|2024-09-20 04:50:00|7410.9|7408.1|7410.9|7408.1|7412.3|7408.8|7409.9|7407.1|0
1726808100000|2024-09-20 04:55:00|7411.5|7407.7|7412.3|7408.5|7412.3|7409.1|7410.9|7407.7|22
1726808400000|2024-09-20 05:00:00|7411.3|7408.1|7409.2|7405.4|7411.3|7408.1|7408.2|7405.4|22
1726808700000|2024-09-20 05:05:00|7408.9|7406.1|7407.2|7403.4|7409.2|7406.1|7405.9|7402.8|22
1726809000000|2024-09-20 05:10:00|7406.6|7403.8|7406.9|7404.1|7407.2|7404.1|7405.9|7402.7|4
1726809300000|2024-09-20 05:15:00|7406.2|7403.4|7405.6|7402.8|7407.2|7403.8|7403.9|7400.4|226
1726809600000|2024-09-20 05:20:00|7405.2|7402.4|7403.2|7400.4|7406.2|7402.8|7403.2|7399.8|30
1726809900000|2024-09-20 05:25:00|7403.6|7400.8|7404.6|7401.8|7406.2|7402.8|7403.6|7400.4|79
1726810200000|2024-09-20 05:30:00|7405.2|7401.4|7403.2|7399.4|7405.2|7401.8|7398.8|7395.4|232
1726810500000|2024-09-20 05:35:00|7402.8|7400|7400.5|7397.7|7404.8|7401.7|7399.8|7396.4|52
1726810800000|2024-09-20 05:40:00|7399.8|7397|7401.2|7398.4|7402.5|7399.4|7398.5|7395.4|144
1726811100000|2024-09-20 05:45:00|7401.5|7398.7|7399.5|7395.7|7402.5|7399.7|7398.5|7395.4|154
1726811400000|2024-09-20 05:50:00|7398.9|7396.1|7399.5|7396.7|7402.2|7399|7398.5|7395.7|211
1726811700000|2024-09-20 05:55:00|7400.2|7396.4|7404.1|7400.3|7405.1|7402.3|7399.5|7396.4|186
1726812000000|2024-09-20 06:00:00|7403.1|7400|7407.5|7404.7|7410.1|7407.3|7402.8|7399.3|262
1726812300000|2024-09-20 06:05:00|7408.1|7404.3|7411.8|7409|7412.1|7409|7407.1|7403.7|215
1726812600000|2024-09-20 06:10:00|7411.1|7408|7415.7|7412.9|7417.7|7414.2|7409.5|7406.3|1185
1726812900000|2024-09-20 06:15:00|7416|7412.2|7418|7415.2|7420|7417.2|7410.7|7407.2|577
1726813200000|2024-09-20 06:20:00|7419.3|7416.5|7422.7|7418.9|7422.7|7419.5|7417|7413.9|164
1726813500000|2024-09-20 06:25:00|7422.3|7419.5|7422|7418.2|7426|7423.2|7419|7416.2|414
1726813800000|2024-09-20 06:30:00|7421.6|7417.8|7418|7415.2|7422|7418.8|7417|7413.6|123
1726814100000|2024-09-20 06:35:00|7417.7|7414.9|7418.3|7414.5|7419.4|7416.6|7415.4|7412.6|224
1726814400000|2024-09-20 06:40:00|7418|7415.2|7420.3|7416.5|7422|7419.2|7417.6|7414.2|195
1726814700000|2024-09-20 06:45:00|7419.6|7416.8|7419.6|7415.8|7421.6|7418.2|7415.6|7412.8|292
1726815000000|2024-09-20 06:50:00|7419|7416.2|7419.6|7415.8|7420.6|7417.8|7416.2|7413.4|217
1726815300000|2024-09-20 06:55:00|7419|7416.2|7415.6|7412.8|7419.2|7416.2|7412.6|7409.4|287
1726815600000|2024-09-20 07:00:00|7415.9|7413.1|7415.6|7412.8|7420.2|7416.8|7414.6|7411.8|195
1726815900000|2024-09-20 07:05:00|7415.2|7412.4|7414.2|7411.4|7417.6|7414.4|7413.6|7410.4|131
1726816200000|2024-09-20 07:10:00|7414.6|7411.8|7415.6|7412.8|7416.9|7413.8|7411.9|7408.8|617
1726816500000|2024-09-20 07:15:00|7415.2|7412.4|7396.7|7392.9|7416.6|7413.1|7394.1|7390.3|1845
1726816800000|2024-09-20 07:20:00|7396.1|7393.3|7396.3|7393.5|7399.7|7396.5|7394.3|7390.9|247
1726817100000|2024-09-20 07:25:00|7396.4|7392.6|7397.3|7394.5|7403.7|7400.3|7395.1|7391.9|515
1726817400000|2024-09-20 07:30:00|7398|7394.2|7396|7393.2|7403.7|7400.5|7395.7|7392.4|364
1726817700000|2024-09-20 07:35:00|7396.7|7392.9|7387|7384.2|7396.7|7393.5|7387|7384.2|484
1726818000000|2024-09-20 07:40:00|7387.4|7384.6|7396.7|7393.9|7397|7393.9|7387.4|7384.2|272
1726818300000|2024-09-20 07:45:00|7397|7394.2|7393.7|7389.9|7397.7|7394.5|7392.3|7388.9|382
1726818600000|2024-09-20 07:50:00|7393.3|7390.5|7395.6|7392.8|7399.3|7396.5|7392|7388.9|357
1726818900000|2024-09-20 07:55:00|7395.3|7392.5|7393.3|7390.5|7399.6|7396.5|7392.6|7389.7|520
1726819200000|2024-09-20 08:00:00|7394.2|7390.4|7392.3|7389.5|7407.9|7404.8|7392|7388.8|1750
1726819500000|2024-09-20 08:05:00|7392.6|7388.8|7398.5|7395.7|7398.9|7395.7|7391.6|7388.5|624
1726819800000|2024-09-20 08:10:00|7399.1|7396.3|7396.2|7393.4|7402.3|7399.1|7394.3|7391.1|420
1726820100000|2024-09-20 08:15:00|7395.9|7393.1|7388.9|7385.1|7397.4|7394.1|7381.2|7378.1|1091
1726820400000|2024-09-20 08:20:00|7388.5|7384.7|7399.8|7397|7399.8|7397|7387.9|7384.7|877
1726820700000|2024-09-20 08:25:00|7400.1|7396.3|7386.1|7383.3|7404.4|7401|7380.1|7376.6|3942
1726821000000|2024-09-20 08:30:00|7386.5|7383.7|7390.1|7386.3|7398|7395.2|7384.5|7381.3|2861
1726821300000|2024-09-20 08:35:00|7389.8|7387|7390|7387.2|7397.4|7394.2|7388.5|7385|860
1726821600000|2024-09-20 08:40:00|7390.4|7387.6|7397.7|7393.9|7397.7|7394.9|7386.4|7383.2|355
1726821900000|2024-09-20 08:45:00|7397.3|7393.5|7396.3|7393.5|7399.7|7396.5|7392|7389.2|344
1726822200000|2024-09-20 08:50:00|7396.7|7393.9|7406.6|7403.8|7409|7405.8|7396.7|7393.9|329
1726822500000|2024-09-20 08:55:00|7407.6|7403.6|7412|7409.2|7412.6|7409.5|7404|7400.8|201
1726822800000|2024-09-20 09:00:00|7411.6|7408.8|7406.6|7402.8|7411.6|7408.8|7403|7399.8|430
1726823100000|2024-09-20 09:05:00|7407|7403.2|7412.3|7408.5|7412.6|7409.5|7406|7402.5|757
1726823400000|2024-09-20 09:10:00|7411.9|7409.1|7411.9|7408.1|7412.6|7409.5|7410.2|7407.4|54
1726823700000|2024-09-20 09:15:00|7411.2|7408.4|7419.9|7416.1|7420.9|7417.7|7408.2|7405.1|386
1726824000000|2024-09-20 09:20:00|7419.2|7416.4|7416.2|7413.4|7420.9|7417.7|7415.2|7412.1|370
1726824300000|2024-09-20 09:25:00|7415.9|7413.1|7412.8|7410|7420.2|7417.4|7410.2|7407.1|919
1726824600000|2024-09-20 09:30:00|7413.2|7410.4|7409.8|7407|7415.8|7412.4|7407.8|7404|236
1726824900000|2024-09-20 09:35:00|7410.2|7407.4|7420.8|7418|7420.8|7418|7410.2|7407|554
1726825200000|2024-09-20 09:40:00|7420.5|7417.7|7414.2|7411.4|7420.8|7417.7|7413.2|7410|315
1726825500000|2024-09-20 09:45:00|7414.8|7411|7406.6|7403.8|7414.8|7411.4|7404.6|7401.5|1488
1726825800000|2024-09-20 09:50:00|7405.9|7403.1|7396.6|7393.8|7409.5|7406.5|7395.6|7392.5|952
1726826100000|2024-09-20 09:55:00|7396.9|7393.1|7394.6|7391.8|7399.9|7396.4|7393.9|7390.4|178
1726826400000|2024-09-20 10:00:00|7394.2|7391.4|7378|7374.2|7394.3|7391.4|7370.6|7367.8|2238
1726826700000|2024-09-20 10:05:00|7377.6|7374.8|7368.7|7364.9|7379|7375.8|7366.3|7363.2|1258
1726827000000|2024-09-20 10:10:00|7368.3|7365.5|7378.3|7375.5|7378.9|7376.1|7365.7|7362.5|534
1726827300000|2024-09-20 10:15:00|7378.7|7374.9|7377|7374.2|7379.9|7376.5|7375|7372.2|374
1726827600000|2024-09-20 10:20:00|7376.5|7373.2|7382.6|7378.8|7383|7380.2|7375|7371.8|267
1726827900000|2024-09-20 10:25:00|7381.6|7379.5|7390.3|7386.5|7391.9|7389.1|7381.6|7378.8|1682
1726828200000|2024-09-20 10:30:00|7389.3|7385.5|7390.3|7387.5|7393.3|7390.5|7386.6|7383.5|434
1726828500000|2024-09-20 10:35:00|7389.9|7387.1|7393|7390.2|7394.6|7391.8|7388.6|7385.8|544
1726828800000|2024-09-20 10:40:00|7392.6|7389.8|7387|7383.2|7397.2|7394.1|7386|7382.8|368
1726829100000|2024-09-20 10:45:00|7386|7384.2|7387.2|7383.4|7390.6|7387.8|7384|7380.8|672
1726829400000|2024-09-20 10:50:00|7386.6|7383.8|7384.9|7382.1|7388.6|7385.4|7384.2|7381.1|191
1726829700000|2024-09-20 10:55:00|7385.2|7382.4|7393.8|7391|7394.2|7391.1|7382.2|7379.1|389
1726830000000|2024-09-20 11:00:00|7394.1|7391.3|7403.4|7399.6|7410.8|7408|7392.8|7389.7|738
1726830300000|2024-09-20 11:05:00|7404.1|7400.3|7396.6|7392.8|7407.1|7403.7|7394.9|7391.8|496
1726830600000|2024-09-20 11:10:00|7396.2|7393.4|7390.2|7387.4|7399.8|7396.4|7389.2|7386.4|341
1726830900000|2024-09-20 11:15:00|7389.9|7387.1|7385.8|7383|7389.9|7387.1|7384.2|7381.4|488
1726831200000|2024-09-20 11:20:00|7386.2|7383.4|7390.2|7386.4|7390.8|7387.6|7385.2|7382.4|193
1726831500000|2024-09-20 11:25:00|7389.8|7386|7388.2|7385.4|7393.4|7390.6|7387.2|7384|404
1726831800000|2024-09-20 11:30:00|7388.5|7385.7|7393.5|7390.7|7395.1|7392|7387.2|7383.7|318
1726832100000|2024-09-20 11:35:00|7393.1|7390.3|7392.8|7390|7396.8|7394|7388.8|7385.3|207
1726832400000|2024-09-20 11:40:00|7392.9|7390.1|7390.5|7387.7|7395.8|7392|7390.1|7387|329
1726832700000|2024-09-20 11:45:00|7390.1|7387.3|7391.8|7388|7391.8|7388.7|7382.9|7379.7|320
1726833000000|2024-09-20 11:50:00|7391.5|7387.7|7400.1|7397.3|7401.1|7398.3|7387.8|7384.7|671
1726833300000|2024-09-20 11:55:00|7400.5|7397.7|7397.8|7395|7402.8|7400|7395.3|7392|356
1726833600000|2024-09-20 12:00:00|7398.5|7394.7|7389.5|7386.7|7399.8|7397|7388.5|7385.4|1104
1726833900000|2024-09-20 12:05:00|7389.2|7386.4|7391.2|7388.4|7395.2|7392.4|7388.5|7384.7|166
1726834200000|2024-09-20 12:10:00|7391.5|7387.7|7384.5|7381.7|7393.8|7391|7379.9|7376.5|965
1726834500000|2024-09-20 12:15:00|7384.9|7382.1|7387.2|7384.4|7390.9|7387.7|7382.2|7379.4|1066
1726834800000|2024-09-20 12:20:00|7386.6|7383.8|7394.9|7392.1|7399.1|7396|7382.2|7378.8|1034
1726835100000|2024-09-20 12:25:00|7394.5|7391.7|7394.9|7391.1|7399.5|7396.7|7391.9|7388.7|542
1726835400000|2024-09-20 12:30:00|7394.5|7391.7|7381.3|7378.5|7395.4|7392.1|7381.3|7378.5|1496
1726835700000|2024-09-20 12:35:00|7381.6|7378.8|7389.2|7385.4|7391.2|7388.4|7381.3|7378.1|703
1726836000000|2024-09-20 12:40:00|7389.6|7386.4|7384.6|7380.8|7390.6|7386.8|7383.6|7380.8|192
1726836300000|2024-09-20 12:45:00|7384.9|7381.1|7384.3|7381.5|7384.9|7381.8|7379.6|7376.8|666
1726836600000|2024-09-20 12:50:00|7383.3|7380.5|7387.9|7384.1|7388.3|7385.1|7379.6|7376.5|621
1726836900000|2024-09-20 12:55:00|7387.3|7384.5|7389.5|7386.7|7393.5|7390.7|7384.9|7382.1|594
1726837200000|2024-09-20 13:00:00|7389.9|7387.1|7372.6|7369.8|7395.5|7392.1|7365|7361.8|2242
1726837500000|2024-09-20 13:05:00|7373|7370.2|7381.2|7377.4|7389.3|7386.5|7370.6|7367.2|1527
1726837800000|2024-09-20 13:10:00|7381.9|7378.4|7393.1|7389.3|7401.4|7398.1|7380.2|7376.4|1647
1726838100000|2024-09-20 13:15:00|7392.4|7388.6|7383.8|7381|7396.8|7394|7379.9|7376.7|822
1726838400000|2024-09-20 13:20:00|7384.5|7381.7|7383.1|7380.3|7393.8|7391|7381.5|7378.3|671
1726838700000|2024-09-20 13:25:00|7383.5|7380.7|7382.8|7379|7390.5|7387|7380.8|7377.5|590
1726839000000|2024-09-20 13:30:00|7382.5|7379.7|7368.3|7365.5|7386.5|7383.3|7367.6|7364.4|1009
1726839300000|2024-09-20 13:35:00|7368.2|7365.4|7376.8|7373|7379.8|7376.4|7366.2|7362.8|1863
1726839600000|2024-09-20 13:40:00|7377.2|7373.4|7373.8|7371|7387.1|7383.7|7371.2|7367.7|1050
1726839900000|2024-09-20 13:45:00|7374.5|7370.7|7373.5|7370.7|7380.2|7377|7369.2|7366|730
1726840200000|2024-09-20 13:50:00|7372.8|7370|7368.5|7365.7|7378.8|7375.4|7366.8|7363.4|728
1726840500000|2024-09-20 13:55:00|7368.9|7365.1|7355.2|7352.4|7369.5|7366.2|7346.5|7343.7|2751
1726840800000|2024-09-20 14:00:00|7355.5|7352.7|7360.1|7357.3|7362.1|7359|7343.5|7340.7|1283
1726841100000|2024-09-20 14:05:00|7359.8|7357|7363.1|7360.3|7367.1|7364.3|7357.1|7353.7|1045
1726841400000|2024-09-20 14:10:00|7363.8|7360|7356.8|7354|7373.8|7371|7356.8|7353.6|1016
1726841700000|2024-09-20 14:15:00|7355.8|7353|7365.8|7363|7371.1|7368|7355.8|7352.3|1196
1726842000000|2024-09-20 14:20:00|7366.1|7363.3|7378|7375.2|7383.9|7380.9|7362.5|7359.2|2971
1726842300000|2024-09-20 14:25:00|7377.6|7374.2|7379.5|7376.7|7381.3|7378.5|7372.6|7369.2|1317
1726842600000|2024-09-20 14:30:00|7379.9|7377.1|7380.6|7377.8|7390.3|7387.5|7377.9|7374.5|796
1726842900000|2024-09-20 14:35:00|7380.3|7377.5|7385.3|7382.5|7386.3|7383.5|7373.5|7370.7|1001
1726843200000|2024-09-20 14:40:00|7384.3|7380.5|7392.1|7389.3|7396.9|7393.7|7383.9|7380.5|1286
1726843500000|2024-09-20 14:45:00|7392.8|7389|7395.5|7391.7|7400.3|7397|7390.1|7387|1141
1726843800000|2024-09-20 14:50:00|7395.1|7391.3|7387.5|7383.7|7398.1|7395.3|7386.5|7383.3|857
1726844100000|2024-09-20 14:55:00|7386.5|7383.3|7396.5|7393.7|7402.3|7399|7386.1|7382.7|664
1726844400000|2024-09-20 15:00:00|7396.8|7394|7410.1|7407.3|7412.8|7410|7396.5|7393.3|1285
1726844700000|2024-09-20 15:05:00|7410.7|7406.9|7422.1|7418.3|7430.7|7427.7|7410.1|7406.9|2773
1726845000000|2024-09-20 15:10:00|7421.7|7418.9|7431.7|7428.9|7434.5|7431.7|7421.7|7418.9|1558
1726845300000|2024-09-20 15:15:00|7432.1|7428.3|7421.2|7417.4|7439.1|7436.3|7418.4|7415.4|3098
1726845600000|2024-09-20 15:20:00|7421.5|7417.7|7422.5|7418.7|7432.2|7429.4|7414.9|7411.7|1561
1726845900000|2024-09-20 15:25:00|7421.9|7419.1|7410.5|7406.7|7424.5|7421.1|7398.3|7394.8|6525
1726846200000|2024-09-20 15:30:00|7410.2|7406.4|7386.7|7382.9|7414.2|7411.4|7376.1|7372.9|5273
1726846500000|2024-09-20 15:35:00|7386.1|7383.3|7386.5|7383.7|7398.7|7395.5|7383.7|7380.9|2582
1726846800000|2024-09-20 15:40:00|7386.2|7383.4|7393.8|7391|7399.8|7396.6|7380.9|7377.7|2951
1726847100000|2024-09-20 15:45:00|7393.4|7390.6|7387.8|7384|7398.4|7395.3|7386.2|7383|2152
1726847400000|2024-09-20 15:50:00|7387.2|7384.4|7387|7384.2|7389.4|7386|7380.5|7377.3|981
1726847700000|2024-09-20 15:55:00|7387.8|7385|7389.8|7387|7392.1|7389|7383.5|7380.3|1061
1726848000000|2024-09-20 16:00:00|7390|7387.2|7384.8|7382|7404|7401.2|7382.5|7379|1826
1726848300000|2024-09-20 16:05:00|7384.5|7381.7|7399|7396.2|7402|7398.2|7383.8|7380.6|1707
1726848600000|2024-09-20 16:10:00|7398.7|7395.9|7404.9|7402.1|7407.3|7404.5|7396.4|7393.2|1467
1726848900000|2024-09-20 16:15:00|7405.3|7402.5|7406.2|7402.4|7407.9|7404.5|7402.3|7399.5|1866
1726849200000|2024-09-20 16:20:00|7405.5|7402.7|7401.2|7397.4|7409.5|7406.7|7400.5|7397.4|453
1726849500000|2024-09-20 16:25:00|7401.5|7397.7|7414.8|7412|7415.8|7412.6|7401.2|7397.7|1387
1726849800000|2024-09-20 16:30:00|7414.4|7411.6|7413.8|7411|7420.4|7417.2|7410.8|7407|1268
1726850100000|2024-09-20 16:35:00|7414|7411.2|7422.4|7418.6|7423.4|7420|7412.8|7409.6|480
1726850400000|2024-09-20 16:40:00|7422.8|7419|7432.8|7429|7434.4|7431.2|7422|7419|589
1726850700000|2024-09-20 16:45:00|7432.4|7429.6|7427.4|7424.6|7435.8|7433|7426.4|7423.2|643
1726851000000|2024-09-20 16:50:00|7427.7|7424.9|7428.7|7425.9|7430.7|7427.9|7422.7|7419.6|548
1726851300000|2024-09-20 16:55:00|7429.4|7425.6|7424.4|7421.6|7429.4|7425.6|7421.7|7418.9|1253
1726851600000|2024-09-20 17:00:00|7424.7|7421.9|7419.7|7415.9|7426.7|7423.4|7417.7|7414.6|989
1726851900000|2024-09-20 17:05:00|7419.1|7416.3|7403.3|7400.5|7427.1|7423.9|7402.5|7399.7|2820
1726852200000|2024-09-20 17:10:00|7402.9|7400.1|7411.2|7408.4|7413.5|7410|7402.9|7399.7|815
1726852500000|2024-09-20 17:15:00|7412.2|7409.4|7415.8|7413|7416.4|7413.6|7406.2|7403.4|1615
1726852800000|2024-09-20 17:20:00|7415.4|7412.6|7421.4|7418.6|7422.1|7418.6|7414.8|7411.6|623
1726853100000|2024-09-20 17:25:00|7422|7418.2|7426|7422.2|7426.4|7423.6|7420.4|7417.2|698
1726853400000|2024-09-20 17:30:00|7426.4|7423.2|7426.7|7423.9|7427.4|7424.6|7422.7|7419.5|832
1726853700000|2024-09-20 17:35:00|7428.3|7424.5|7425.3|7421.5|7431.3|7427.9|7423.7|7420.5|505
1726854000000|2024-09-20 17:40:00|7424.7|7421.9|7426.3|7423.5|7429.6|7426.5|7423|7420.2|970
1726854300000|2024-09-20 17:45:00|7426.6|7422.8|7424.6|7420.8|7427|7423.8|7422.6|7419.6|348
1726854600000|2024-09-20 17:50:00|7425|7421.2|7423|7420.2|7428|7425.2|7423|7419.8|193
1726854900000|2024-09-20 17:55:00|7424|7420.8|7428.9|7426.1|7431.3|7428.1|7423|7420.8|740
1726855200000|2024-09-20 18:00:00|7429.2|7425.4|7417|7414.2|7429.2|7426.1|7416.3|7413|631
1726855500000|2024-09-20 18:05:00|7417.6|7413.8|7401.3|7398.5|7419|7415.5|7401.1|7397.9|4334
1726855800000|2024-09-20 18:10:00|7401.7|7398.9|7387.3|7384.5|7401.7|7398.9|7386.7|7383.5|1123
1726856100000|2024-09-20 18:15:00|7387.7|7384.9|7391.8|7388|7398.1|7394.9|7387.7|7384.5|1312
1726856400000|2024-09-20 18:20:00|7391.4|7387.6|7388.4|7385.6|7398|7394.9|7388|7385|659
1726856700000|2024-09-20 18:25:00|7381.8|7378.6|7393.7|7389.9|7395.4|7392.5|7380.4|7377.6|4925
1726857000000|2024-09-20 18:30:00|7393|7390.2|7395.9|7392.1|7401.3|7397.5|7390|7386.9|1034
1726857300000|2024-09-20 18:35:00|7395.6|7392.8|7400.9|7398.1|7404.2|7401.4|7395.6|7392.8|874
1726857600000|2024-09-20 18:40:00|7400.5|7397.7|7399.5|7396.7|7400.5|7397.7|7395.3|7392.5|690
1726857900000|2024-09-20 18:45:00|7399.2|7395.7|7402.9|7399.1|7402.9|7399.1|7396.9|7394.1|125
1726858200000|2024-09-20 18:50:00|7402.5|7399.7|7403.3|7400.5|7404.5|7401.1|7401.3|7398|212
1726858500000|2024-09-20 18:55:00|7402.9|7399.5|7412.8|7410|7413.1|7410|7402.9|7399.5|295
1726858800000|2024-09-20 19:00:00|7413.5|7410.7|7411.5|7408.7|7414.5|7411.3|7407.9|7404.6|252
1726859100000|2024-09-20 19:05:00|7411.9|7407.7|7412.9|7409.1|7414.9|7412.1|7411.9|7407.7|175
1726859400000|2024-09-20 19:10:00|7412.5|7409.7|7410.8|7408|7415.9|7412.4|7407.8|7404.7|150
1726859700000|2024-09-20 19:15:00|7410.5|7407.7|7414.6|7410.8|7415.8|7412.7|7410.5|7407.7|1060
1726860000000|2024-09-20 19:20:00|7414.2|7410.4|7414.2|7411.4|7417.8|7415|7412.2|7409.4|317
1726860300000|2024-09-20 19:25:00|7414.8|7411|7418.2|7415.4|7419.2|7416|7414.6|7411|633
1726860600000|2024-09-20 19:30:00|7417.6|7414.4|7424.2|7421.4|7424.2|7421.4|7417.2|7413.4|647
1726860900000|2024-09-20 19:35:00|7424.4|7421.6|7424.5|7421.7|7426.5|7423.4|7422.2|7418.7|132
1726861200000|2024-09-20 19:40:00|7424.2|7421.4|7421.2|7417.4|7425.5|7422.7|7420.5|7417.4|232
1726861500000|2024-09-20 19:45:00|7421.5|7417.7|7422.9|7419.1|7423.3|7420.1|7419.9|7416.7|484
1726861800000|2024-09-20 19:50:00|7422.3|7419.5|7414.1|7411.3|7422.9|7419.5|7414.1|7410.7|89
1726862100000|2024-09-20 19:55:00|7414.5|7410.7|7413.5|7410.7|7414.5|7411.1|7409.9|7406.7|119
1726862400000|2024-09-20 20:00:00|7413.9|7410.1|7414.5|7411.7|7415.5|7412.1|7411.5|7408.1|65
1726862700000|2024-09-20 20:05:00|7414.9|7412.1|7409.5|7406.7|7415.5|7412.1|7407.5|7404.3|394
1726863000000|2024-09-20 20:10:00|7409.9|7407.1|7402.8|7400|7409.9|7407.1|7402.5|7399.3|38
1726863300000|2024-09-20 20:15:00|7402.5|7399.7|7402.8|7399|7403.5|7400|7400.5|7396.7|54
1726863600000|2024-09-20 20:20:00|7402.5|7399.7|7401.8|7398|7403.2|7400|7400.8|7398|20
1726863900000|2024-09-20 20:25:00|7401.5|7398.7|7405.8|7403|7406.5|7403|7401.5|7398.3|115
1726864200000|2024-09-20 20:30:00|7406.1|7402.3|7410.4|7407.6|7410.4|7407.6|7405.4|7402.3|37
1726864500000|2024-09-20 20:35:00|7411.4|7408|7410.2|7407.4|7411.8|7409|7408.8|7405.4|579
1726864800000|2024-09-20 20:40:00|7410.5|7407.7|7412.5|7408.7|7412.5|7409|7409.2|7406.4|64
1726865100000|2024-09-20 20:45:00|7412.2|7409.4|7413.2|7409.4|7414.2|7411|7411.2|7408.4|25
1726865400000|2024-09-20 20:50:00|7413.5|7410.7|7414.8|7412|7415.2|7412|7413.5|7410.4|33
1726865700000|2024-09-20 20:55:00|7414.5|7411.7|7414.1|7411.3|7415.1|7412|7413.8|7411|31
1727042400000|2024-09-22 22:00:00|7412.3|7408.5|7406.8|7403|7419.9|7416.1|7403.9|7400.5|319
1727042700000|2024-09-22 22:05:00|7406.4|7402.6|7396.5|7392.7|7406.9|7403.1|7392.7|7388.9|465
1727043000000|2024-09-22 22:10:00|7396.9|7393.1|7403.4|7399.6|7405.1|7400.5|7395.9|7390.1|67
1727043300000|2024-09-22 22:15:00|7403.8|7400|7395.5|7391.7|7404.2|7400.4|7394.9|7391.1|2
1727043600000|2024-09-22 22:20:00|7395.9|7392.1|7390.9|7387.1|7397.3|7393.5|7390.9|7387.1|19
1727043900000|2024-09-22 22:25:00|7391.4|7387.6|7390.2|7386.4|7393.3|7388.9|7389.8|7384.6|28
1727044200000|2024-09-22 22:30:00|7389.7|7385.9|7389.4|7386.6|7391.1|7387.3|7388.5|7384.7|52
1727044500000|2024-09-22 22:35:00|7389.9|7386.1|7388|7384.2|7389.9|7386.1|7388|7384.2|5
1727044800000|2024-09-22 22:40:00|7387.4|7384.6|7385.1|7381.3|7389|7384.8|7383|7379.2|47
1727045100000|2024-09-22 22:45:00|7385|7381.2|7385.2|7381.4|7386.6|7383.4|7383|7379.2|2
1727045400000|2024-09-22 22:50:00|7385|7381.2|7387|7383.2|7391|7388.2|7384.6|7380.8|38
1727045700000|2024-09-22 22:55:00|7387.4|7383.6|7387.2|7383.4|7389|7385.8|7386.6|7383.2|2
1727046000000|2024-09-22 23:00:00|7387.5|7383.7|7385.6|7381.8|7388.5|7384.7|7385.6|7381.8|2
1727046300000|2024-09-22 23:05:00|7384.6|7380.8|7381.2|7377.4|7385.5|7381.7|7379.6|7376.2|13
1727046600000|2024-09-22 23:10:00|7382|7378.2|7381|7377.2|7382|7379.2|7376.6|7372.8|28
1727046900000|2024-09-22 23:15:00|7380|7376.6|7383|7379.2|7383.4|7380.2|7379.6|7375.8|5
1727047200000|2024-09-22 23:20:00|7384.6|7380.8|7382.2|7378.4|7386|7382.2|7381.6|7378.4|59
1727047500000|2024-09-22 23:25:00|7382.1|7379.3|7391.1|7387.3|7391.1|7388.3|7382.1|7379.3|62
1727047800000|2024-09-22 23:30:00|7390.7|7386.9|7389.1|7385.3|7390.7|7386.9|7385.1|7381.3|27
1727048100000|2024-09-22 23:35:00|7388.1|7385.7|7385.1|7381.3|7388.5|7385.7|7384.7|7380.9|11
1727048400000|2024-09-22 23:40:00|7385.7|7381.9|7387.1|7383.3|7387.1|7384.1|7385.7|7381.9|4
1727048700000|2024-09-22 23:45:00|7388.1|7384.3|7390.1|7386.3|7390.5|7386.9|7388.1|7384.3|5
1727049000000|2024-09-22 23:50:00|7390.5|7386.7|7390.1|7387.3|7390.5|7387.3|7386.1|7382.3|5
1727049300000|2024-09-22 23:55:00|7390.5|7386.7|7390.1|7386.3|7390.6|7386.8|7389.1|7385.9|0
1727049600000|2024-09-23 00:00:00|7389.7|7386.9|7390.5|7386.7|7397.1|7394.3|7389.7|7386.7|34
1727049900000|2024-09-23 00:05:00|7389.5|7385.7|7394.1|7390.3|7396.3|7393.3|7387.1|7383.9|57
1727050200000|2024-09-23 00:10:00|7393.5|7389.7|7401.1|7397.3|7405.7|7402.7|7392.7|7389.7|56
1727050500000|2024-09-23 00:15:00|7400.5|7397.7|7401.9|7398.1|7402.5|7399.1|7398.7|7395.7|10
1727050800000|2024-09-23 00:20:00|7401.5|7397.7|7404.4|7401.6|7406|7402.7|7401.1|7397.7|13
1727051100000|2024-09-23 00:25:00|7405|7401.2|7408.8|7406|7409|7406|7404.6|7401.2|20
1727051400000|2024-09-23 00:30:00|7408.4|7405.6|7410.8|7407|7412.4|7409.2|7408.4|7404.6|15
1727051700000|2024-09-23 00:35:00|7410|7406.2|7409.4|7406.6|7410.4|7407|7408.4|7405.2|7
1727052000000|2024-09-23 00:40:00|7409.8|7407|7406|7403.2|7412.8|7409.6|7406|7403.2|36
1727052300000|2024-09-23 00:45:00|7406.4|7403.6|7413.8|7410|7414.4|7411.2|7406.4|7403.6|16
1727052600000|2024-09-23 00:50:00|7413.4|7409.6|7412.4|7409.6|7413.4|7410.2|7411|7408.2|8
1727052900000|2024-09-23 00:55:00|7411.8|7409|7409.8|7406|7413.4|7410.6|7407.8|7404|40
1727053200000|2024-09-23 01:00:00|7409.4|7406.6|7409.8|7406|7415.2|7412|7407.4|7404|73
1727053500000|2024-09-23 01:05:00|7409.4|7406.6|7417.8|7415|7419.8|7416.4|7409.4|7406.2|92
1727053800000|2024-09-23 01:10:00|7417.4|7414.6|7430.4|7427.6|7431.2|7428|7414.4|7411.4|205
1727054100000|2024-09-23 01:15:00|7430.8|7428|7424.9|7421.1|7444.7|7441.8|7424.5|7421.1|418
1727054400000|2024-09-23 01:20:00|7424.5|7420.7|7418.7|7414.9|7425.9|7422.6|7417.9|7414.7|144
1727054700000|2024-09-23 01:25:00|7418.1|7415.3|7418.5|7415.7|7420.5|7416.7|7413.1|7409.9|24
1727055000000|2024-09-23 01:30:00|7419.1|7415.3|7428.5|7425.7|7429.1|7426.1|7415.7|7412.7|85
1727055300000|2024-09-23 01:35:00|7428.1|7425.3|7445.3|7442.5|7445.9|7442.7|7427.5|7424.7|102
1727055600000|2024-09-23 01:40:00|7444.5|7441.7|7447.7|7444.9|7449.9|7446.7|7437.7|7434.9|405
1727055900000|2024-09-23 01:45:00|7448.1|7444.3|7446.3|7443.5|7448.7|7445.7|7442.1|7439.3|352
1727056200000|2024-09-23 01:50:00|7446.9|7443.1|7441.9|7438.1|7448.3|7445.1|7440.7|7437.5|84
1727056500000|2024-09-23 01:55:00|7441.3|7438.5|7445.3|7441.5|7447.3|7444.5|7440.7|7437.5|39
1727056800000|2024-09-23 02:00:00|7444.9|7441.1|7430.1|7427.3|7445.3|7441.9|7427.5|7424.2|476
1727057100000|2024-09-23 02:05:00|7430.5|7426.7|7431.5|7427.7|7433.1|7429.7|7427.1|7424.3|135
1727057400000|2024-09-23 02:10:00|7431.1|7428.3|7433.5|7429.7|7436.1|7432.7|7430.5|7427.7|55
1727057700000|2024-09-23 02:15:00|7432.5|7429.1|7431.3|7428.5|7433.9|7431.1|7428.7|7425.1|234
1727058000000|2024-09-23 02:20:00|7431.9|7429.1|7434.3|7431.5|7435.7|7432.5|7431.9|7428.1|19
1727058300000|2024-09-23 02:25:00|7434.9|7431.1|7433.9|7430.1|7436.3|7433.1|7433.4|7430.1|15
1727058600000|2024-09-23 02:30:00|7433.3|7430.5|7432|7429.2|7437.1|7433.8|7431|7427.6|290
1727058900000|2024-09-23 02:35:00|7432.4|7428.6|7432|7429.2|7434.4|7431.2|7428.6|7425.2|14
1727059200000|2024-09-23 02:40:00|7431|7428.2|7435|7432.2|7437.4|7434.2|7431|7427.2|33
1727059500000|2024-09-23 02:45:00|7434.6|7431.2|7430.6|7426.8|7435|7432.2|7429.6|7426.8|26
1727059800000|2024-09-23 02:50:00|7429.6|7426.2|7432|7428.2|7433.8|7430.6|7429.6|7426.2|16
1727060100000|2024-09-23 02:55:00|7431.6|7428.8|7428.4|7424.6|7432|7428.8|7426.8|7423|456
1727060400000|2024-09-23 03:00:00|7428.8|7425|7432.4|7428.6|7435.4|7432|7425.4|7422|112
1727060700000|2024-09-23 03:05:00|7431.8|7429|7431.2|7427.4|7433.8|7431|7429.2|7426|27
1727061000000|2024-09-23 03:10:00|7430.8|7427|7435.8|7433|7435.8|7433|7430.2|7427|47
1727061300000|2024-09-23 03:15:00|7436.8|7433.2|7443.8|7441|7443.8|7441|7433.8|7431|46
1727061600000|2024-09-23 03:20:00|7444.2|7441.4|7443.8|7440|7445.4|7442.6|7439.4|7436|64
1727061900000|2024-09-23 03:25:00|7443.4|7439.6|7443.7|7439.9|7444.8|7441.4|7440.7|7437.9|19
1727062200000|2024-09-23 03:30:00|7442.7|7439.4|7444.3|7440.5|7445.7|7442.5|7441.7|7438.5|19
1727062500000|2024-09-23 03:35:00|7444.7|7440.9|7442.3|7439.5|7444.7|7441.5|7440.7|7437.5|22
1727062800000|2024-09-23 03:40:00|7443.7|7439.9|7444.3|7441.5|7445.7|7442.5|7442.3|7439.5|52
1727063100000|2024-09-23 03:45:00|7444.7|7441.9|7442.1|7438.3|7445.7|7442.5|7441.1|7438.3|17
1727063400000|2024-09-23 03:50:00|7441.7|7437.9|7442.1|7438.3|7443.7|7440.3|7440.7|7437.9|21
1727063700000|2024-09-23 03:55:00|7441.5|7439.3|7440.7|7437.9|7442.1|7439.3|7439.1|7435.9|44
1727064000000|2024-09-23 04:00:00|7441.1|7437.3|7444.1|7441.3|7446.1|7443.3|7440.3|7436.9|14
1727064300000|2024-09-23 04:05:00|7444.7|7440.9|7447.7|7444.9|7448.7|7444.9|7444.1|7440.9|27
1727064600000|2024-09-23 04:10:00|7448.3|7444.5|7448.3|7445.5|7450.3|7446.9|7447.3|7443.9|55
1727064900000|2024-09-23 04:15:00|7448.7|7444.9|7448.3|7445.5|7448.7|7445.5|7447.3|7444.1|6
1727065200000|2024-09-23 04:20:00|7449.3|7446.5|7445.4|7442.6|7449.3|7446.5|7443.2|7440.4|142
1727065500000|2024-09-23 04:25:00|7446.2|7443.4|7448.2|7445.4|7449.8|7447|7446.2|7443.4|17
1727065800000|2024-09-23 04:30:00|7447.2|7444.4|7447.2|7444.4|7450.2|7446.8|7447.2|7444|6
1727066100000|2024-09-23 04:35:00|7447.8|7444|7449.2|7445.4|7449.2|7446.4|7447.8|7444|6
1727066400000|2024-09-23 04:40:00|7448.6|7445.8|7448.4|7444.6|7449.4|7446.6|7448.2|7444.6|12
1727066700000|2024-09-23 04:45:00|7448.8|7445|7449.8|7446|7449.8|7446.6|7448.4|7444.6|2
1727067000000|2024-09-23 04:50:00|7449.4|7446.6|7449.4|7446.6|7450.8|7447.6|7448.4|7445.2|9
1727067300000|2024-09-23 04:55:00|7449.8|7446|7446.4|7443.6|7450.8|7447|7446.4|7443.6|22
1727067600000|2024-09-23 05:00:00|7446.8|7444|7447.8|7444|7450.8|7447.6|7446.4|7443|25
1727067900000|2024-09-23 05:05:00|7447.2|7445|7442.4|7439.6|7448.2|7445|7442.2|7439|28
1727068200000|2024-09-23 05:10:00|7442.8|7440|7441.8|7438|7445.2|7442|7440.3|7437|49
1727068500000|2024-09-23 05:15:00|7441.3|7438.5|7442.7|7438.9|7445.2|7441.9|7440.7|7437.9|86
1727068800000|2024-09-23 05:20:00|7442.3|7439.5|7441.3|7438.5|7442.7|7439.9|7440.1|7436.9|15
1727069100000|2024-09-23 05:25:00|7442.1|7439.3|7443.7|7439.9|7444.7|7441.3|7441.7|7437.9|52
1727069400000|2024-09-23 05:30:00|7443.1|7440.3|7440.7|7436.9|7443.7|7440.3|7439.7|7436.5|32
1727069700000|2024-09-23 05:35:00|7440.3|7437.5|7447.7|7444.9|7450.7|7447.9|7440.3|7436.9|27
1727070000000|2024-09-23 05:40:00|7448.1|7444.3|7443.3|7439.5|7448.1|7444.5|7442.3|7438.5|49
1727070300000|2024-09-23 05:45:00|7444.3|7440.5|7446.3|7442.5|7447.9|7444.9|7442.9|7439.1|84
1727070600000|2024-09-23 05:50:00|7446.7|7442.9|7446.7|7442.9|7449.7|7445.9|7444.7|7441.3|155
1727070900000|2024-09-23 05:55:00|7446.3|7443.5|7443.3|7440.5|7447.3|7444.3|7439.1|7435.9|66
1727071200000|2024-09-23 06:00:00|7443.7|7440.9|7440.3|7436.5|7446.9|7443.5|7439.3|7435.9|93
1727071500000|2024-09-23 06:05:00|7439.9|7437.1|7443.3|7439.5|7447.3|7444.5|7439.8|7436.1|58
1727071800000|2024-09-23 06:10:00|7442.3|7439|7442.8|7440|7445.8|7442.4|7438.8|7435.4|245
1727072100000|2024-09-23 06:15:00|7443.2|7439.4|7428.1|7424.3|7447.6|7444.4|7427.6|7424.2|474
1727072400000|2024-09-23 06:20:00|7428|7424.2|7430|7427.2|7435|7431.8|7427.6|7424.2|90
1727072700000|2024-09-23 06:25:00|7430.4|7427.6|7434.6|7431.8|7436.6|7433.4|7430.4|7427.6|99
1727073000000|2024-09-23 06:30:00|7435.6|7432.4|7429.6|7426.8|7436.8|7433.6|7428.2|7424.8|545
1727073300000|2024-09-23 06:35:00|7429.2|7426.4|7428.4|7425.6|7430.2|7427.4|7425.8|7423|199
1727073600000|2024-09-23 06:40:00|7429.2|7426.4|7427.6|7424.8|7431.8|7429|7422.8|7419.4|536
1727073900000|2024-09-23 06:45:00|7427.2|7424.4|7423.2|7419.4|7429.8|7426.4|7418.6|7415.4|333
1727074200000|2024-09-23 06:50:00|7423.6|7420.4|7419|7416.2|7424|7421|7417.6|7413.8|235
1727074500000|2024-09-23 06:55:00|7418.6|7415.8|7413.4|7409.6|7422|7419.2|7412.6|7409.6|512
1727074800000|2024-09-23 07:00:00|7413.6|7409.8|7409|7406.2|7420.4|7417.2|7408|7405.2|569
1727075100000|2024-09-23 07:05:00|7408.8|7406|7401.4|7397.6|7412.4|7409.2|7399.8|7396.6|943
1727075400000|2024-09-23 07:10:00|7400.8|7398|7396|7393.2|7401.4|7398.2|7395|7391.6|478
1727075700000|2024-09-23 07:15:00|7396.3|7392.5|7371.4|7368.6|7396.3|7392.5|7368.3|7365|1607
1727076000000|2024-09-23 07:20:00|7371.8|7369|7375.3|7372.5|7375.3|7372.5|7358.8|7355.4|1108
1727076300000|2024-09-23 07:25:00|7374.9|7372.1|7381.3|7378.5|7384.9|7381.5|7374.9|7371.7|733
1727076600000|2024-09-23 07:30:00|7380.9|7378.1|7392.7|7389.9|7399.7|7396.3|7378.3|7375.1|1094
1727076900000|2024-09-23 07:35:00|7392.9|7389.1|7399.1|7396.3|7402.5|7399.3|7391.7|7388.7|461
1727077200000|2024-09-23 07:40:00|7399.7|7395.9|7401.3|7398.5|7408.7|7405.9|7399.1|7395.9|865
1727077500000|2024-09-23 07:45:00|7401.7|7397.9|7399.7|7396.9|7405.3|7402.3|7399.1|7395.9|348
1727077800000|2024-09-23 07:50:00|7399.3|7396.5|7397.5|7393.7|7401.5|7397.9|7390.9|7387.7|831
1727078100000|2024-09-23 07:55:00|7396.5|7393.1|7392.5|7389.7|7401.9|7398.3|7390.9|7387.7|636
1727078400000|2024-09-23 08:00:00|7393.5|7389.2|7394|7390.2|7398.1|7395.3|7387.3|7384.5|1111
1727078700000|2024-09-23 08:05:00|7393.5|7390.7|7401.4|7398.6|7401.8|7398.6|7390.5|7387.2|1426
1727079000000|2024-09-23 08:10:00|7401.2|7398.4|7398|7395.2|7415.4|7412.6|7395.6|7392.6|1711
1727079300000|2024-09-23 08:15:00|7399.4|7395.6|7396|7393.2|7405.6|7402.8|7394.8|7392|1812
1727079600000|2024-09-23 08:20:00|7397|7394|7400.8|7398|7409.6|7406.4|7396|7393.2|2056
1727079900000|2024-09-23 08:25:00|7401.4|7397.6|7385.4|7381.6|7403.8|7400|7382.8|7379.6|5216
1727080200000|2024-09-23 08:30:00|7385.8|7382|7369.2|7366.4|7390.8|7387.6|7367.6|7364.8|3602
1727080500000|2024-09-23 08:35:00|7368.6|7365.8|7374|7370.2|7382.2|7379|7368.6|7365.8|1420
1727080800000|2024-09-23 08:40:00|7373.4|7370.6|7370.6|7367.8|7380.6|7377.2|7370.6|7367.2|842
1727081100000|2024-09-23 08:45:00|7370.4|7367.6|7372.6|7368.8|7375.8|7372.6|7364.4|7361.2|1344
1727081400000|2024-09-23 08:50:00|7372.2|7368.4|7380.6|7377.8|7390.6|7386.8|7372.2|7368.4|1969
1727081700000|2024-09-23 08:55:00|7380.2|7377.4|7376.6|7373.8|7380.6|7377.8|7372.6|7369.8|939
1727082000000|2024-09-23 09:00:00|7376.2|7373.4|7376.8|7374|7383.6|7380.8|7371.6|7368.8|1515
1727082300000|2024-09-23 09:05:00|7377.2|7374.4|7385.3|7382.5|7387.3|7384|7369.6|7366.4|2161
1727082600000|2024-09-23 09:10:00|7385.9|7382.1|7386.3|7383.5|7405.8|7402|7385.3|7382.1|1157
1727082900000|2024-09-23 09:15:00|7386.7|7383.9|7392.1|7388.3|7396.7|7393.9|7385.7|7382.9|663
1727083200000|2024-09-23 09:20:00|7391.3|7387.5|7392.7|7388.9|7396.7|7393.5|7385.7|7382.3|612
1727083500000|2024-09-23 09:25:00|7392.1|7389.3|7391.5|7388.7|7398.1|7395.1|7389.1|7385.3|1260
1727083800000|2024-09-23 09:30:00|7391.1|7387.7|7393.5|7390.7|7399.5|7396.7|7391.1|7387.7|242
1727084100000|2024-09-23 09:35:00|7394.1|7390.3|7402.7|7398.9|7408.7|7405.5|7391.5|7388.7|2738
1727084400000|2024-09-23 09:40:00|7402.3|7399.5|7401.7|7398.9|7407.9|7404.9|7399.7|7396.5|918
1727084700000|2024-09-23 09:45:00|7402.3|7398.5|7402.3|7398.5|7407.3|7403.9|7399.7|7396.5|335
1727085000000|2024-09-23 09:50:00|7401.7|7398.9|7405.3|7402.5|7409.9|7407.1|7401.7|7398.5|982
1727085300000|2024-09-23 09:55:00|7405.7|7401.9|7398.7|7394.9|7408.1|7404.9|7397.7|7394.9|1157
1727085600000|2024-09-23 10:00:00|7397.7|7393.5|7393.3|7390.5|7408.7|7405.5|7392.3|7389|557
1727085900000|2024-09-23 10:05:00|7393.8|7391|7401.7|7398.9|7408.2|7405|7392.7|7389.5|231
1727086200000|2024-09-23 10:10:00|7402.2|7399.4|7404.6|7401.8|7407.8|7405|7398.6|7395.8|291
1727086500000|2024-09-23 10:15:00|7405.2|7402.4|7405.8|7403|7408.6|7405.8|7400.6|7397.4|476
1727086800000|2024-09-23 10:20:00|7406.2|7402.4|7405.6|7402.8|7406.6|7403.8|7400.6|7397.4|176
1727087100000|2024-09-23 10:25:00|7405.8|7403|7408.6|7405.8|7413.8|7410.4|7401.2|7397.8|874
1727087400000|2024-09-23 10:30:00|7409.2|7405.4|7408.2|7404.4|7412.6|7409.8|7405|7401.4|470
1727087700000|2024-09-23 10:35:00|7408.6|7405.8|7411.8|7409|7412.6|7409.8|7405.6|7402.4|600
1727088000000|2024-09-23 10:40:00|7412.2|7409.4|7411.7|7408.9|7415.6|7412.4|7409.6|7406.8|775
1727088300000|2024-09-23 10:45:00|7411.6|7408.8|7407.6|7404.8|7416.6|7413.8|7406.6|7403.8|516
1727088600000|2024-09-23 10:50:00|7406.6|7402.8|7403|7400.2|7412.1|7408.8|7401.6|7398.8|1167
1727088900000|2024-09-23 10:55:00|7402.6|7399.8|7396.2|7393.4|7402.6|7399.8|7393.2|7389.4|790
1727089200000|2024-09-23 11:00:00|7396.6|7393.8|7404.9|7401.1|7408.2|7404.9|7395.2|7392.4|985
1727089500000|2024-09-23 11:05:00|7405.3|7401.5|7405.3|7401.5|7407.4|7404.1|7402.3|7399.1|153
1727089800000|2024-09-23 11:10:00|7404.3|7400.9|7404.9|7402.1|7409.3|7405.5|7402.7|7399.5|254
1727090100000|2024-09-23 11:15:00|7405.3|7401.5|7412.9|7410.1|7413.3|7410.1|7404.3|7401.1|172
1727090400000|2024-09-23 11:20:00|7413.7|7410.9|7413.7|7410.9|7420.3|7416.9|7412.7|7409.5|328
1727090700000|2024-09-23 11:25:00|7413.3|7410.5|7410.1|7406.3|7415.3|7411.9|7407.1|7403.7|319
1727091000000|2024-09-23 11:30:00|7409.5|7406.7|7412.1|7409.3|7420.5|7417.7|7409.5|7406.3|437
1727091300000|2024-09-23 11:35:00|7411.7|7408.9|7402.7|7399.9|7415.1|7411.9|7402.7|7399.3|662
1727091600000|2024-09-23 11:40:00|7403.1|7400.3|7409.7|7406.9|7412.5|7409.3|7401.5|7398.3|185
1727091900000|2024-09-23 11:45:00|7410.1|7407.3|7416.7|7413.9|7417.1|7413.9|7409.1|7405.9|285
1727092200000|2024-09-23 11:50:00|7416.5|7413.7|7413.5|7410.7|7423.5|7420.3|7412.1|7408.3|635
1727092500000|2024-09-23 11:55:00|7413.1|7410.3|7414.5|7411.7|7421.1|7418.3|7413.1|7410.3|549
1727092800000|2024-09-23 12:00:00|7415.5|7412.7|7402.5|7398.7|7421.6|7418.8|7401.9|7398.7|1277
1727093100000|2024-09-23 12:05:00|7402.9|7399.1|7385.9|7383.1|7403.9|7401.1|7385.9|7382.7|4197
1727093400000|2024-09-23 12:10:00|7385.1|7382.3|7378.3|7375.5|7388.5|7385.3|7377.1|7373.9|1596
1727093700000|2024-09-23 12:15:00|7378.7|7375.9|7379.1|7376.3|7391.7|7388.9|7377.7|7374.9|659
1727094000000|2024-09-23 12:20:00|7379.7|7375.9|7381.5|7377.7|7390.1|7387.3|7377.1|7373.7|416
1727094300000|2024-09-23 12:25:00|7380.9|7378.1|7378.5|7375.7|7384.5|7381.3|7376.9|7373.7|431
1727094600000|2024-09-23 12:30:00|7378.9|7376.1|7370.9|7368.1|7384.5|7381.3|7369.9|7366.7|1434
1727094900000|2024-09-23 12:35:00|7370.1|7367.3|7372.9|7370.1|7382.5|7378.7|7370.1|7367.3|638
1727095200000|2024-09-23 12:40:00|7372.5|7369.7|7377.9|7375.1|7380.5|7377.2|7371.9|7368.7|503
1727095500000|2024-09-23 12:45:00|7377.7|7374.9|7389.4|7385.6|7391.3|7388.1|7375.9|7373.1|981
1727095800000|2024-09-23 12:50:00|7389|7386.2|7384.3|7380.5|7389.9|7387.1|7382.7|7379.5|384
1727096100000|2024-09-23 12:55:00|7383.7|7380.9|7391|7388.2|7392|7389.2|7381.8|7378.5|1594
1727096400000|2024-09-23 13:00:00|7391.6|7387.8|7401.6|7397.8|7410.2|7407.4|7389.6|7385.8|1587
1727096700000|2024-09-23 13:05:00|7401.2|7398.4|7398.6|7395.8|7402.6|7399.4|7392.4|7388.8|939
1727097000000|2024-09-23 13:10:00|7398.2|7395.4|7385|7382.2|7402|7399.2|7384.6|7381.8|637
1727097300000|2024-09-23 13:15:00|7385.4|7382.6|7382.6|7379.8|7392.6|7389.2|7374.4|7371.6|818
1727097600000|2024-09-23 13:20:00|7383|7380.2|7399|7396.2|7400|7397|7383|7379.8|658
1727097900000|2024-09-23 13:25:00|7399.4|7396.6|7401.5|7397.7|7401.5|7398.7|7387.8|7384.6|1027
1727098200000|2024-09-23 13:30:00|7401|7398.7|7397.2|7394.4|7405.4|7402|7384.5|7381.7|2842
1727098500000|2024-09-23 13:35:00|7397.8|7394|7403.6|7400.8|7404|7400.8|7388.4|7385.6|2492
1727098800000|2024-09-23 13:40:00|7404.4|7401.6|7397.8|7395|7417.8|7414|7397.2|7394.4|2345
1727099100000|2024-09-23 13:45:00|7397.7|7394.9|7405.9|7403.1|7408.1|7404.3|7391.8|7389|5213
1727099400000|2024-09-23 13:50:00|7406.1|7403.3|7434.6|7431.8|7436.6|7433.8|7406.1|7402.8|4516
1727099700000|2024-09-23 13:55:00|7434.2|7430.4|7443.7|7440.9|7453.3|7450.1|7433.6|7430.4|3405
1727100000000|2024-09-23 14:00:00|7444.1|7441.3|7451.6|7448.8|7455.6|7452.8|7437.7|7434.5|1776
1727100300000|2024-09-23 14:05:00|7451.1|7448.3|7444.5|7441.7|7455.1|7451.9|7438.7|7435.9|1729
1727100600000|2024-09-23 14:10:00|7444.1|7441.3|7456.1|7453.3|7457.7|7454.7|7443.7|7440.3|1545
1727100900000|2024-09-23 14:15:00|7456.5|7452.7|7448.4|7444.6|7457.1|7454.3|7444.4|7441.1|2189
1727101200000|2024-09-23 14:20:00|7448.5|7445.6|7438.9|7436.1|7451.9|7448.7|7435.8|7433|757
1727101500000|2024-09-23 14:25:00|7439.9|7437.1|7443.8|7441|7450.9|7447.7|7435.3|7432.1|1127
1727101800000|2024-09-23 14:30:00|7444.2|7441.4|7449.3|7446.5|7450.7|7447.5|7439.8|7437|1290
1727102100000|2024-09-23 14:35:00|7449.7|7446.9|7417.5|7414.7|7450.7|7447.5|7417.3|7414.1|3058
1727102400000|2024-09-23 14:40:00|7417.9|7415.1|7400.9|7397.1|7417.9|7415.1|7384.3|7381.1|3084
1727102700000|2024-09-23 14:45:00|7400.3|7397.5|7400.5|7397.7|7415.5|7412.2|7387.3|7384|1655
1727103000000|2024-09-23 14:50:00|7400.9|7398.1|7394.9|7391.1|7402.1|7399.1|7385.9|7382.3|1623
1727103300000|2024-09-23 14:55:00|7394.5|7390.7|7394.3|7391.5|7406.1|7403.3|7389.9|7386.7|982
1727103600000|2024-09-23 15:00:00|7393.9|7391.1|7383.5|7380.7|7394.7|7391.5|7377.5|7374.1|1653
1727103900000|2024-09-23 15:05:00|7384.3|7380.5|7378.9|7375.1|7386.9|7383.6|7374.3|7371.1|1099
1727104200000|2024-09-23 15:10:00|7378.4|7375.6|7376.4|7372.6|7379.9|7376.5|7366.4|7363.2|1471
1727104500000|2024-09-23 15:15:00|7375.4|7373.1|7363.8|7361|7376.1|7373.1|7343.8|7340.5|4290
1727104800000|2024-09-23 15:20:00|7363.4|7360.6|7351.4|7348.6|7368|7365.2|7351.4|7348.6|2408
1727105100000|2024-09-23 15:25:00|7351.6|7348.8|7356.6|7353.8|7361.8|7358.6|7346.2|7343|5192
1727105400000|2024-09-23 15:30:00|7355.4|7352.6|7349.8|7347|7360|7356.8|7345.4|7342.2|4093
1727105700000|2024-09-23 15:35:00|7349.4|7346.6|7338.1|7335.3|7351.8|7348|7334.2|7330.8|2651
1727106000000|2024-09-23 15:40:00|7338.6|7334.8|7326.9|7324.1|7340.5|7337.3|7325|7322.2|2870
1727106300000|2024-09-23 15:45:00|7327.5|7323.7|7313.5|7310.7|7327.9|7324.5|7305.7|7302.5|4312
1727106600000|2024-09-23 15:50:00|7313.1|7310.3|7308.1|7304.3|7319|7315.7|7306.5|7303.3|1471
1727106900000|2024-09-23 15:55:00|7308.5|7304.7|7298.9|7296.1|7310.1|7306.7|7284.4|7280.6|5020
1727107200000|2024-09-23 16:00:00|7299.9|7297.1|7303|7300.2|7307.4|7304.2|7292.9|7289.5|2286
1727107500000|2024-09-23 16:05:00|7302.6|7299.8|7291|7288.2|7309.6|7306.4|7283.8|7280.6|2044
1727107800000|2024-09-23 16:10:00|7291.4|7287.6|7282.8|7279|7294.1|7290.8|7271.8|7268.4|3954
1727108100000|2024-09-23 16:15:00|7281.8|7279.4|7271.8|7269|7291.4|7288.2|7264.9|7261.6|3179
1727108400000|2024-09-23 16:20:00|7272.2|7269.4|7262.2|7259.4|7272.2|7269.4|7256.6|7253.8|2405
1727108700000|2024-09-23 16:25:00|7262.6|7258.8|7261.6|7258.8|7263.6|7260.8|7254.2|7250.8|1206
1727109000000|2024-09-23 16:30:00|7262.5|7259.7|7264.2|7260.4|7270.8|7268|7257.8|7254.4|1781
1727109300000|2024-09-23 16:35:00|7263.6|7260.8|7269.2|7266.4|7276.2|7273|7263.6|7260.4|679
1727109600000|2024-09-23 16:40:00|7269.6|7266.8|7262.8|7260|7273.3|7270.2|7262.6|7259.4|1138
1727109900000|2024-09-23 16:45:00|7263|7260.2|7275.2|7271.4|7277.2|7274|7262.8|7259.4|841
1727110200000|2024-09-23 16:50:00|7274.6|7271.8|7287.9|7285.1|7289.4|7286.1|7269.2|7266.4|1144
1727110500000|2024-09-23 16:55:00|7288.8|7286|7299.3|7295.5|7305.9|7303.1|7285.8|7282.6|1236
1727110800000|2024-09-23 17:00:00|7298.8|7296|7304.2|7300.4|7308.8|7305.1|7295.8|7292.5|657
1727111100000|2024-09-23 17:05:00|7303.8|7301|7314.7|7311.9|7317.2|7313.9|7297.2|7293.8|640
1727111400000|2024-09-23 17:10:00|7314.3|7311.5|7318.7|7315.9|7322.3|7318.9|7309.7|7306.4|544
1727111700000|2024-09-23 17:15:00|7319.7|7316.9|7327.3|7324.5|7337.3|7333.9|7317.6|7314.4|976
1727112000000|2024-09-23 17:20:00|7327.7|7324.9|7328.7|7325.9|7330.7|7327.9|7325.1|7321.8|508
1727112300000|2024-09-23 17:25:00|7329.6|7326.8|7327.7|7324.9|7334.7|7331.9|7326.5|7323.3|503
1727112600000|2024-09-23 17:30:00|7328.1|7325.3|7331.1|7327.3|7335|7331.7|7328.1|7325.3|823
1727112900000|2024-09-23 17:35:00|7331.5|7327.7|7330.4|7327.6|7335|7332.2|7329.4|7326.1|304
1727113200000|2024-09-23 17:40:00|7329.9|7327.1|7338.9|7335.1|7339.9|7336.6|7324.4|7321.1|565
1727113500000|2024-09-23 17:45:00|7338.4|7335.6|7335.9|7332.1|7343|7339.7|7334.4|7331.6|776
1727113800000|2024-09-23 17:50:00|7334.9|7331.7|7333.3|7329.5|7337.9|7334.7|7329.3|7326.1|667
1727114100000|2024-09-23 17:55:00|7332.3|7329.1|7331.3|7328.5|7334.9|7332.1|7329.3|7326.1|245
1727114400000|2024-09-23 18:00:00|7331.9|7328.1|7325.7|7321.9|7336.8|7333.5|7325.2|7321.9|622
1727114700000|2024-09-23 18:05:00|7325.2|7322.4|7329.7|7326.9|7331.7|7328.5|7324.3|7320.9|500
1727115000000|2024-09-23 18:10:00|7329.1|7326.3|7327.9|7324.1|7331.1|7327.3|7323.1|7319.9|609
1727115300000|2024-09-23 18:15:00|7328.3|7324.5|7334.9|7331.1|7336.3|7333.1|7325.3|7322.5|1303
1727115600000|2024-09-23 18:20:00|7333.9|7331.7|7335.9|7333.1|7338.8|7335.5|7330.7|7327.5|997
1727115900000|2024-09-23 18:25:00|7336.3|7333.5|7333.5|7330.7|7342.9|7339.5|7328.3|7325.1|2688
1727116200000|2024-09-23 18:30:00|7334.5|7331.2|7329.4|7326.6|7335.9|7333.1|7329.4|7326.1|651
1727116500000|2024-09-23 18:35:00|7330|7326.2|7335.4|7332.6|7336.9|7333.5|7329.9|7326.2|756
1727116800000|2024-09-23 18:40:00|7335.9|7332.1|7336.8|7333|7338.9|7335.6|7334.4|7331.6|361
1727117100000|2024-09-23 18:45:00|7336.4|7333.6|7335.8|7333|7338.8|7335.6|7334.3|7331.5|266
1727117400000|2024-09-23 18:50:00|7336.3|7333.5|7332.8|7329|7336.7|7333.5|7327.7|7324.9|216
1727117700000|2024-09-23 18:55:00|7332.4|7329.6|7333.7|7329.9|7333.8|7331|7329.8|7326.4|238
1727118000000|2024-09-23 19:00:00|7332.2|7329.4|7334.2|7331.4|7336.8|7333.4|7332.2|7328.4|175
1727118300000|2024-09-23 19:05:00|7335.2|7332|7337.8|7334|7339.2|7336|7334.8|7331.4|185
1727118600000|2024-09-23 19:10:00|7337.4|7334.6|7341.6|7337.8|7342.8|7339.4|7337.4|7334.4|138
1727118900000|2024-09-23 19:15:00|7341.2|7337.4|7340.2|7337.4|7342.8|7339.4|7339.2|7336.4|116
1727119200000|2024-09-23 19:20:00|7340.6|7336.4|7341.6|7338.8|7342.2|7339.4|7338.8|7335.4|399
1727119500000|2024-09-23 19:25:00|7341.2|7338.4|7342.2|7339.4|7342.6|7339.4|7340.2|7337|141
1727119800000|2024-09-23 19:30:00|7342.8|7339|7343.2|7340.4|7346.4|7343|7341.8|7338.4|513
1727120100000|2024-09-23 19:35:00|7343.6|7340.8|7343.6|7339.8|7348.6|7345.4|7342.2|7338.8|156
1727120400000|2024-09-23 19:40:00|7342.2|7339.4|7341.8|7338|7344.6|7340.8|7340.7|7337.4|82
1727120700000|2024-09-23 19:45:00|7341.2|7338.4|7346.2|7342.4|7346.7|7343.4|7340.3|7337|207
1727121000000|2024-09-23 19:50:00|7345.7|7341.9|7347.7|7344.9|7350.7|7346.9|7344.7|7341.9|187
1727121300000|2024-09-23 19:55:00|7347.2|7344.4|7350.6|7346.8|7351.7|7348.4|7346.7|7343.9|228
1727121600000|2024-09-23 20:00:00|7349.6|7347.3|7348.1|7344.3|7350.7|7347.3|7347.7|7344.3|136
1727121900000|2024-09-23 20:05:00|7347.7|7344.9|7348.3|7345.5|7350.1|7347.3|7347.1|7343.8|84
1727122200000|2024-09-23 20:10:00|7348.7|7345.9|7348.7|7344.9|7349.7|7346.3|7347.7|7344.5|41
1727122500000|2024-09-23 20:15:00|7347.7|7345.3|7347.7|7343.9|7348.7|7345.3|7346.3|7343.3|52
1727122800000|2024-09-23 20:20:00|7348.1|7345.3|7346.1|7343.3|7348.1|7345.3|7345.3|7341.9|5
1727123100000|2024-09-23 20:25:00|7346.7|7343.9|7346.7|7343.9|7347.1|7343.9|7345.1|7341.9|14
1727123400000|2024-09-23 20:30:00|7346.1|7342.9|7356.1|7353.3|7356.7|7353.3|7346.1|7342.9|278
1727123700000|2024-09-23 20:35:00|7356.7|7352.9|7354.7|7351.9|7358.7|7355.3|7354.7|7351.5|102
1727124000000|2024-09-23 20:40:00|7355.3|7352.5|7359.2|7356.4|7361.7|7357.9|7354.7|7351.9|131
1727124300000|2024-09-23 20:45:00|7358.8|7355.4|7356.7|7353.9|7359.7|7356.4|7355.7|7352.4|63
1727124600000|2024-09-23 20:50:00|7357.1|7353.3|7362.2|7358.4|7362.8|7359.4|7356.2|7353.3|180
1727124900000|2024-09-23 20:55:00|7361.6|7358.8|7367.8|7365|7368.8|7365.4|7359.6|7356.4|290
1727125200000|2024-09-23 21:00:00|7368.2|7364.4|7367.6|7359.8|7369.1|7365.3|7357.4|7352.9|31
1727125500000|2024-09-23 21:05:00|7367.5|7359.7|7363|7359.2|7367.5|7362.3|7362.6|7355.8|2
1727125800000|2024-09-23 21:10:00|7362.6|7358.8|7362.1|7358.3|7362.6|7359.2|7361.3|7357.5|15
1727126400000|2024-09-23 21:20:00|7362|7358.2|7360.3|7356.5|7362|7358.2|7360.2|7356.5|5
1727127000000|2024-09-23 21:30:00|7361.3|7358.5|7360.3|7357.5|7361.3|7358.5|7360.3|7357.5|4
1727127300000|2024-09-23 21:35:00|7361.3|7356.3|7361.3|7357.5|7362.3|7357.5|7360.1|7354|51
1727127600000|2024-09-23 21:40:00|7365.2|7357.4|7364.7|7360.9|7365.7|7360.9|7361.7|7356.7|5
1727127900000|2024-09-23 21:45:00|7365.2|7361.4|7368.8|7361|7370.7|7367.3|7363.7|7358.4|21
1727128200000|2024-09-23 21:50:00|7366.3|7358.5|7370.3|7362.5|7370.3|7365.9|7366.3|7358.5|17
1727128500000|2024-09-23 21:55:00|7370.7|7362.9|7375.2|7371.4|7377.3|7372|7370.7|7362.9|188
1727136000000|2024-09-24 00:00:00|7357.6|7353.8|7352.4|7349.6|7357.9|7354.7|7352.4|7349|149
1727136300000|2024-09-24 00:05:00|7351.9|7349.1|7355.5|7352.7|7356.3|7353.1|7350.8|7347.6|37
1727136600000|2024-09-24 00:10:00|7355.9|7353.1|7357.9|7355.1|7360.3|7357.1|7353.9|7350.1|24
1727136900000|2024-09-24 00:15:00|7358.3|7355.5|7357.3|7353.5|7361.9|7358.5|7354.9|7351.5|55
1727137200000|2024-09-24 00:20:00|7356.8|7354|7357.9|7355.1|7358.3|7355.1|7355.7|7352.5|24
1727137500000|2024-09-24 00:25:00|7358.5|7354.7|7355.3|7352.5|7360.3|7357.1|7354.9|7351.5|8
1727137800000|2024-09-24 00:30:00|7354.9|7352.1|7356.1|7353.3|7356.2|7353.3|7352.2|7348.8|188
1727138100000|2024-09-24 00:35:00|7355.6|7352.8|7353.7|7349.9|7359.4|7356.1|7351.3|7347.5|788
1727138400000|2024-09-24 00:40:00|7352.7|7349.5|7350.3|7346.5|7353.7|7350.3|7347.3|7344.5|72
1727138700000|2024-09-24 00:45:00|7349.9|7347.1|7349.3|7345.5|7353.3|7350.1|7347.4|7344.1|30
1727139000000|2024-09-24 00:50:00|7347.9|7345.1|7345.3|7342.5|7350.3|7347.1|7345.3|7341.5|24
1727139300000|2024-09-24 00:55:00|7344.9|7341.5|7341.1|7338.3|7345.7|7342.1|7339.9|7336.5|90
1727139600000|2024-09-24 01:00:00|7340.7|7337.9|7344.7|7340.9|7347.7|7344.3|7339.1|7335.9|90
1727139900000|2024-09-24 01:05:00|7344.1|7341.3|7351.8|7349|7360.3|7356.5|7341.3|7337.9|106
1727140200000|2024-09-24 01:10:00|7352.3|7348.5|7379.7|7376.9|7390.2|7387|7349.3|7345.5|599
1727140500000|2024-09-24 01:15:00|7380.1|7376.3|7378.1|7375.3|7381.7|7378.9|7372.1|7369.1|196
1727140800000|2024-09-24 01:20:00|7378.5|7375.7|7377.9|7374.1|7379.5|7376.7|7370.5|7367.3|179
1727141100000|2024-09-24 01:25:00|7377.5|7374.7|7380.6|7376.8|7381.1|7377.8|7371.5|7368.7|130
1727141400000|2024-09-24 01:30:00|7381.1|7378.3|7377.1|7374.3|7382.1|7379.3|7373.1|7369.3|102
1727141700000|2024-09-24 01:35:00|7377.5|7373.7|7376.5|7373.7|7381.5|7378.1|7372.5|7369.3|105
1727142000000|2024-09-24 01:40:00|7376.9|7373.1|7376|7373.2|7378.5|7375.7|7373|7370.2|72
1727142300000|2024-09-24 01:45:00|7375.5|7372.2|7370.5|7366.7|7377|7373.8|7369|7365.2|42
1727142600000|2024-09-24 01:50:00|7370|7366.2|7365|7362.2|7372|7368.8|7365|7361.2|90
1727142900000|2024-09-24 01:55:00|7365.6|7361.8|7372|7369.2|7373|7369.6|7365|7361.8|82
1727143200000|2024-09-24 02:00:00|7372.4|7369.6|7363.3|7359.5|7372.9|7369.6|7361.9|7358.1|201
1727143500000|2024-09-24 02:05:00|7362.9|7359.1|7362.4|7359.6|7368.4|7365.1|7361.8|7359|107
1727143800000|2024-09-24 02:10:00|7362.8|7359|7371.8|7369|7372.8|7369.6|7360.4|7357.2|110
1727144100000|2024-09-24 02:15:00|7371.4|7368.6|7371.4|7367.6|7373.8|7370.6|7370|7367|12
1727144400000|2024-09-24 02:20:00|7371.8|7368.6|7370.4|7366.6|7372.4|7369|7370.4|7366.6|4
1727144700000|2024-09-24 02:25:00|7369.8|7367|7372|7369.2|7374|7370.6|7369.4|7366|11
1727145000000|2024-09-24 02:30:00|7371|7368.2|7373.5|7370.7|7376.8|7373.6|7371|7367.8|93
1727145300000|2024-09-24 02:35:00|7374|7371.2|7367|7363.2|7377|7373.7|7367|7363.2|51
1727145600000|2024-09-24 02:40:00|7366.4|7363.6|7373.5|7370.7|7374.4|7371.2|7365.4|7362.2|43
1727145900000|2024-09-24 02:45:00|7374|7370.2|7383.5|7379.7|7383.9|7380.7|7371.5|7368.7|375
1727146200000|2024-09-24 02:50:00|7383.9|7380.7|7382.9|7379.1|7385.4|7382.6|7381.9|7379.1|84
1727146500000|2024-09-24 02:55:00|7382.5|7379.7|7393.4|7389.6|7393.4|7390.1|7382.4|7379.1|108
1727146800000|2024-09-24 03:00:00|7392.9|7389.1|7390.9|7387.1|7398.3|7395.1|7389.9|7386.7|403
1727147100000|2024-09-24 03:05:00|7389.9|7387.5|7394.8|7392|7394.9|7392|7388.3|7385.1|29
1727147400000|2024-09-24 03:10:00|7394.3|7391.5|7396.9|7394.1|7396.9|7394.1|7392.9|7389.5|82
1727147700000|2024-09-24 03:15:00|7396.8|7394|7400.3|7397.5|7400.3|7397.5|7396.3|7393.1|71
1727148000000|2024-09-24 03:20:00|7400.9|7397.1|7400.9|7397.1|7402.3|7399.1|7397.9|7394.5|236
1727148300000|2024-09-24 03:25:00|7400.3|7397.5|7404.3|7400.5|7404.6|7401.5|7397.3|7394.1|294
1727148600000|2024-09-24 03:30:00|7403.7|7400.9|7395.3|7392.5|7404.3|7400.9|7393.3|7390.5|57
1727148900000|2024-09-24 03:35:00|7395.7|7391.9|7401.7|7397.9|7401.7|7398.3|7394.7|7391.9|26
1727149200000|2024-09-24 03:40:00|7401.3|7398.5|7405.3|7402.5|7407.7|7404.5|7400.1|7396.9|233
1727149500000|2024-09-24 03:45:00|7406.1|7403.3|7407.1|7404.3|7409.7|7406.5|7404.7|7400.9|61
1727149800000|2024-09-24 03:50:00|7407.7|7403.9|7401.8|7398|7407.7|7404.3|7400.3|7397.5|25
1727150100000|2024-09-24 03:55:00|7401.3|7398.5|7401.7|7397.9|7401.8|7398.5|7399.3|7396.5|29
1727150400000|2024-09-24 04:00:00|7401.3|7398.5|7400.3|7397.5|7404.7|7401.3|7399.3|7396.5|29
1727150700000|2024-09-24 04:05:00|7400.7|7397.9|7398.7|7394.9|7400.7|7397.9|7395.7|7392.9|46
1727151000000|2024-09-24 04:10:00|7397.7|7393.9|7399.7|7395.9|7400.7|7397.4|7396.7|7393.9|27
1727151300000|2024-09-24 04:15:00|7399.1|7396.3|7401.5|7397.7|7401.7|7398.3|7399.1|7395.7|300
1727151600000|2024-09-24 04:20:00|7401|7397.2|7401.5|7397.7|7401.9|7398.3|7399.9|7396.1|150
1727151900000|2024-09-24 04:25:00|7401.1|7398.3|7402.1|7399.3|7404.1|7401.3|7400.1|7396.7|103
1727152200000|2024-09-24 04:30:00|7403.1|7399.8|7402.6|7399.8|7408.2|7404.8|7401.6|7398.8|239
1727152500000|2024-09-24 04:35:00|7403.6|7400.4|7401|7398.2|7404.6|7401.8|7400.6|7397.2|30
1727152800000|2024-09-24 04:40:00|7402|7399.2|7406|7402.2|7406|7403.2|7401.6|7397.8|29
1727153100000|2024-09-24 04:45:00|7405.6|7402.8|7404|7400.2|7406.6|7403.2|7403|7400.2|59
1727153400000|2024-09-24 04:50:00|7403.5|7400.7|7406|7403.2|7406|7403.2|7402.6|7399.8|160
1727153700000|2024-09-24 04:55:00|7407|7404.2|7407.6|7404.8|7408.4|7405.2|7406.1|7402.8|42
1727154000000|2024-09-24 05:00:00|7408|7405.2|7409.6|7406.8|7411|7408.2|7408|7404.8|35
1727154300000|2024-09-24 05:05:00|7410|7407.2|7408.2|7405.4|7410.4|7407.2|7405.2|7402.4|320
1727154600000|2024-09-24 05:10:00|7408.6|7405.8|7404|7401.2|7408.6|7405.8|7402.6|7399.8|48
1727154900000|2024-09-24 05:15:00|7403.6|7400.8|7405.6|7402.8|7407.6|7404.3|7403.1|7399.8|78
1727155200000|2024-09-24 05:20:00|7406|7403.2|7410.6|7406.8|7410.6|7407.3|7406|7402.8|49
1727155500000|2024-09-24 05:25:00|7409.6|7405.8|7412.1|7409.3|7413.6|7410.3|7409.6|7405.8|77
1727155800000|2024-09-24 05:30:00|7412.3|7409.5|7415|7411.2|7418.5|7415.3|7412.3|7409.5|357
1727156100000|2024-09-24 05:35:00|7414.5|7412.2|7416.5|7412.7|7419.5|7416.2|7412|7408.7|253
1727156400000|2024-09-24 05:40:00|7416.1|7413.3|7415.1|7412.3|7420.5|7417.3|7415.1|7411.7|286
1727156700000|2024-09-24 05:45:00|7415.5|7411.7|7416.9|7414.1|7417.9|7415|7413.4|7410.1|124
1727157000000|2024-09-24 05:50:00|7416.5|7413.1|7415.5|7412.7|7419.5|7415.7|7414.5|7411.3|114
1727157300000|2024-09-24 05:55:00|7414.9|7412.1|7409.9|7406.1|7416.9|7414.1|7407.5|7404.7|87
1727157600000|2024-09-24 06:00:00|7409.5|7405.7|7414.1|7411.3|7415.9|7413.1|7407.4|7403.7|606
1727157900000|2024-09-24 06:05:00|7414.6|7410.8|7411.6|7408.8|7415.3|7412.3|7410.2|7406.8|105
1727158200000|2024-09-24 06:10:00|7412.1|7409.3|7415.2|7412.4|7417.6|7414.3|7411.1|7407.8|534
1727158500000|2024-09-24 06:15:00|7415.6|7412.8|7418.6|7414.8|7418.6|7415.8|7412.1|7408.3|224
1727158800000|2024-09-24 06:20:00|7417.6|7414.4|7408.2|7405.4|7420.2|7416.4|7407|7404.2|1154
1727159100000|2024-09-24 06:25:00|7408.6|7404.8|7408.6|7404.8|7412.6|7409.4|7405.2|7402.4|149
1727159400000|2024-09-24 06:30:00|7409.6|7405.8|7412|7408.2|7415.6|7412.4|7408.2|7405|719
1727159700000|2024-09-24 06:35:00|7412.5|7408.7|7413|7410.2|7415|7412.2|7410.4|7407.2|215
1727160000000|2024-09-24 06:40:00|7412.2|7409.4|7409.4|7406.6|7414.4|7411.6|7408.9|7405.6|388
1727160300000|2024-09-24 06:45:00|7409.9|7407.1|7415.3|7411.5|7418.7|7414.9|7409.9|7407.1|516
1727160600000|2024-09-24 06:50:00|7414.9|7412.1|7418.1|7415.3|7422.4|7419.1|7414.9|7411.5|1199
1727160900000|2024-09-24 06:55:00|7418.6|7415.8|7423.6|7420.8|7424.6|7421.2|7418.6|7415.8|390
1727161200000|2024-09-24 07:00:00|7424.1|7420.3|7424|7421.2|7428.6|7425.8|7420.6|7417.2|628
1727161500000|2024-09-24 07:05:00|7424.4|7420.6|7426|7423.2|7429|7426.2|7423.1|7419.8|440
1727161800000|2024-09-24 07:10:00|7426.6|7422.8|7421.1|7418.3|7426.6|7423.3|7419.1|7415.3|665
1727162100000|2024-09-24 07:15:00|7421.7|7417.9|7420.7|7416.9|7423.1|7420.3|7419.7|7416.3|183
1727162400000|2024-09-24 07:20:00|7421.1|7418.3|7417.5|7414.7|7421.7|7418.5|7416.1|7412.9|132
1727162700000|2024-09-24 07:25:00|7417.1|7414.3|7422.7|7418.9|7423.8|7421|7416.7|7413.3|739
1727163000000|2024-09-24 07:30:00|7421.7|7419.4|7419.7|7415.9|7426.2|7422.9|7419.7|7415.9|369
1727163300000|2024-09-24 07:35:00|7419.2|7416.4|7425.7|7421.9|7428.1|7425.3|7419.2|7416.4|246
1727163600000|2024-09-24 07:40:00|7425.2|7422.4|7425.1|7422.3|7428.1|7425.3|7423.1|7420.3|387
1727163900000|2024-09-24 07:45:00|7426.5|7422.7|7438.6|7435.8|7441.6|7438.4|7426.1|7422.7|1301
1727164200000|2024-09-24 07:50:00|7438.1|7434.8|7429.6|7426.8|7439.7|7436.4|7429.1|7425.8|390
1727164500000|2024-09-24 07:55:00|7429.1|7425.8|7423.6|7420.8|7434.6|7431.4|7422.1|7418.8|703
1727164800000|2024-09-24 08:00:00|7424.1|7421.3|7429|7426.2|7435|7432.2|7421.5|7418.2|1298
1727165100000|2024-09-24 08:05:00|7428.6|7425.8|7426.6|7423.8|7435|7432.2|7424|7420.8|380
1727165400000|2024-09-24 08:10:00|7426.5|7422.8|7430.2|7427.4|7432.6|7429.4|7425.8|7422|466
1727165700000|2024-09-24 08:15:00|7430.6|7426.8|7438.7|7434.9|7440.7|7437.5|7430.2|7426.8|1379
1727166000000|2024-09-24 08:20:00|7438.3|7435.5|7426.2|7423.4|7444.7|7441.4|7423.2|7419.8|2390
1727166300000|2024-09-24 08:25:00|7425.7|7422.4|7437.3|7434.5|7441.9|7438.7|7424.2|7421.4|6398
1727166600000|2024-09-24 08:30:00|7436.9|7434.1|7442.6|7439.8|7442.6|7439.8|7432.6|7429.8|3126
1727166900000|2024-09-24 08:35:00|7442.7|7439.9|7460.6|7457.8|7461.6|7458.8|7440.6|7437.4|2584
1727167200000|2024-09-24 08:40:00|7459.7|7456.8|7453|7449.2|7465.2|7461.9|7452.4|7449.2|1190
1727167500000|2024-09-24 08:45:00|7452.6|7449.8|7459.8|7456|7460.4|7457.2|7450.4|7447.1|973
1727167800000|2024-09-24 08:50:00|7459.4|7455.6|7461.4|7458.6|7466.4|7463.6|7457.3|7454.5|698
1727168100000|2024-09-24 08:55:00|7462|7458.2|7477.7|7474.9|7482.7|7479.9|7461.4|7458.2|1718
1727168400000|2024-09-24 09:00:00|7478.3|7475.5|7483.7|7480.9|7485.3|7482.5|7478.3|7475.5|1422
1727168700000|2024-09-24 09:05:00|7483.8|7481|7483.7|7480.9|7497.3|7494|7480.7|7477.5|1765
1727169000000|2024-09-24 09:10:00|7484.3|7480.5|7496.8|7494|7497.8|7495|7482.7|7479.5|884
1727169300000|2024-09-24 09:15:00|7496.7|7493.9|7508.4|7505.6|7511.4|7508|7492|7489.2|1326
1727169600000|2024-09-24 09:20:00|7508|7505.2|7500.2|7497.4|7510.4|7507|7498.7|7495.4|1153
1727169900000|2024-09-24 09:25:00|7499.8|7497|7499.8|7497|7502.2|7499.4|7495.7|7492.4|1333
1727170200000|2024-09-24 09:30:00|7500.4|7496.6|7501.9|7499.1|7502.8|7500|7494.8|7491.6|790
1727170500000|2024-09-24 09:35:00|7500.9|7498.1|7500.4|7497.6|7503.4|7500.6|7496.9|7493.6|501
1727170800000|2024-09-24 09:40:00|7500.8|7498|7501.8|7499|7504.4|7501.4|7498.9|7496.1|473
1727171100000|2024-09-24 09:45:00|7502.8|7499.4|7499.8|7497|7503.8|7501|7495.6|7492.4|636
1727171400000|2024-09-24 09:50:00|7500.2|7496.4|7505.9|7503.1|7507.3|7504|7498.2|7495|512
1727171700000|2024-09-24 09:55:00|7506.8|7504|7508.7|7505.9|7509.3|7506.5|7500.8|7497.5|441
1727172000000|2024-09-24 10:00:00|7509.3|7506.5|7513.7|7510.9|7515.7|7512.9|7507.7|7504.5|628
1727172300000|2024-09-24 10:05:00|7513.3|7510.5|7508.9|7506.1|7513.7|7510.9|7505.3|7502.1|390
1727172600000|2024-09-24 10:10:00|7507.9|7505.1|7512.3|7509.5|7513.3|7509.9|7507.9|7505.1|426
1727172900000|2024-09-24 10:15:00|7512.7|7509.9|7520.9|7518.1|7522.9|7520.1|7510.7|7507.9|1083
1727173200000|2024-09-24 10:20:00|7521.4|7517.6|7520.9|7518.1|7523.9|7521.1|7517.9|7514.6|1508
1727173500000|2024-09-24 10:25:00|7521.3|7518.5|7513.3|7509.5|7522.3|7519.1|7512.3|7509.5|1188
1727173800000|2024-09-24 10:30:00|7512.8|7510|7504.3|7500.5|7517.3|7514|7500.3|7497.5|592
1727174100000|2024-09-24 10:35:00|7503.8|7501|7504.1|7500.3|7508.3|7505|7499.7|7496.9|1481
1727174400000|2024-09-24 10:40:00|7503.5|7500.7|7495.5|7492.7|7504.1|7500.9|7489.5|7486.3|504
1727174700000|2024-09-24 10:45:00|7495.7|7492.9|7483.2|7480.4|7499.1|7495.7|7480.1|7476.9|2173
1727175000000|2024-09-24 10:50:00|7483.7|7480.9|7480.4|7477.6|7489.2|7486.4|7476.2|7473|785
1727175300000|2024-09-24 10:55:00|7480.9|7477.1|7488.1|7484.3|7492.1|7488.3|7476.4|7473.1|950
1727175600000|2024-09-24 11:00:00|7488.5|7485.7|7489.6|7486.8|7494.6|7491.3|7486.6|7483.8|384
1727175900000|2024-09-24 11:05:00|7491.1|7487.3|7493.1|7489.3|7497.8|7495|7490.5|7487.3|804
1727176200000|2024-09-24 11:10:00|7493.5|7490.3|7493|7489.2|7495.2|7492.3|7488.5|7485.3|307
1727176500000|2024-09-24 11:15:00|7492.6|7489.8|7497|7494.2|7499|7495.7|7490|7486.8|243
1727176800000|2024-09-24 11:20:00|7496.6|7493.2|7505.2|7502.4|7508.2|7505.4|7496.6|7493.2|601
1727177100000|2024-09-24 11:25:00|7504.6|7501.4|7503.6|7500.8|7507.6|7504.8|7502.6|7499.8|498
1727177400000|2024-09-24 11:30:00|7502.6|7499.8|7505.6|7501.8|7506|7502.8|7500.6|7497.4|536
1727177700000|2024-09-24 11:35:00|7505.2|7501.4|7500.6|7497.8|7505.6|7502.4|7499.6|7496.4|230
1727178000000|2024-09-24 11:40:00|7499.6|7496.8|7495.6|7492.8|7499.6|7496.8|7494.6|7491.3|690
1727178300000|2024-09-24 11:45:00|7494.6|7491.8|7494.6|7491.8|7498|7494.8|7493.6|7490.8|410
1727178600000|2024-09-24 11:50:00|7495.1|7491.3|7482.4|7479.6|7495.6|7492.8|7482.4|7479.6|749
1727178900000|2024-09-24 11:55:00|7483.4|7480.6|7485.3|7482.5|7491.4|7487.6|7482.3|7478.5|1105
1727179200000|2024-09-24 12:00:00|7485.7|7482.9|7488.3|7485.5|7492.7|7489.5|7484.7|7481.5|1143
1727179500000|2024-09-24 12:05:00|7487.8|7485|7490.2|7487.4|7490.3|7487.5|7486.8|7483.4|745
1727179800000|2024-09-24 12:10:00|7491.1|7488.3|7486.1|7483.3|7491.8|7488.6|7483.9|7480.6|1165
1727180100000|2024-09-24 12:15:00|7485.7|7482.9|7486.1|7483.3|7487.1|7484.3|7481.7|7477.9|415
1727180400000|2024-09-24 12:20:00|7486.7|7482.9|7484.1|7481.3|7489.2|7486.4|7483.6|7480.7|685
1727180700000|2024-09-24 12:25:00|7484.6|7480.8|7482.1|7479.3|7484.6|7481.3|7477.1|7473.8|316
1727181000000|2024-09-24 12:30:00|7481.2|7478.3|7485.6|7482.8|7490.6|7487.4|7481.1|7477.8|668
1727181300000|2024-09-24 12:35:00|7486.1|7483.3|7482.6|7478.8|7489.6|7486.8|7480.1|7476.3|658
1727181600000|2024-09-24 12:40:00|7483.6|7479.8|7472.6|7469.8|7489.1|7485.8|7468.2|7464.8|1919
1727181900000|2024-09-24 12:45:00|7473|7470.2|7476.2|7473.4|7482.8|7479.4|7473|7470.2|946
1727182200000|2024-09-24 12:50:00|7475.8|7472.4|7472.5|7469.7|7477.3|7474.5|7470.3|7467.1|462
1727182500000|2024-09-24 12:55:00|7472.9|7470.1|7484.7|7480.9|7484.7|7481.4|7464.6|7461.8|1431
1727182800000|2024-09-24 13:00:00|7484.9|7481.1|7505|7502.2|7509|7505.6|7484.9|7481.1|2337
1727183100000|2024-09-24 13:05:00|7506|7502.8|7516.6|7513.8|7518.4|7515.6|7504.6|7501.2|734
1727183400000|2024-09-24 13:10:00|7516.4|7513.6|7505|7502.2|7522|7518.6|7501|7497.6|1439
1727183700000|2024-09-24 13:15:00|7505.4|7502.6|7505.3|7502.5|7508|7505.2|7496.7|7493.9|2500
1727184000000|2024-09-24 13:20:00|7505.8|7502|7512.3|7508.5|7513.8|7510.6|7505.8|7502|626
1727184300000|2024-09-24 13:25:00|7511.3|7507.5|7493.4|7489.6|7512.3|7509.5|7488.4|7485|1016
1727184600000|2024-09-24 13:30:00|7493.8|7490|7480.8|7478|7496.3|7493|7477.8|7474.5|1766
1727184900000|2024-09-24 13:35:00|7481.2|7478.4|7457.7|7453.9|7482.8|7480|7455.2|7452.4|2454
1727185200000|2024-09-24 13:40:00|7457.2|7453.4|7476.4|7473.6|7482.4|7479.6|7456.2|7453|2071
1727185500000|2024-09-24 13:45:00|7475.9|7473.1|7473.4|7470.6|7482.7|7479.6|7470.4|7467.6|3140
1727185800000|2024-09-24 13:50:00|7473.9|7470.1|7471.2|7468.4|7474.4|7471.6|7463.8|7460.8|1410
1727186100000|2024-09-24 13:55:00|7472.2|7469.4|7473.6|7469.8|7474.6|7471.4|7468.6|7465.4|830
1727186400000|2024-09-24 14:00:00|7473.2|7469.4|7462.8|7460|7473.2|7469.8|7453.6|7448.3|1971
1727186700000|2024-09-24 14:05:00|7463.2|7460.4|7458.9|7456.1|7463.2|7460.4|7448.2|7444.8|1563
1727187000000|2024-09-24 14:10:00|7458.5|7455.7|7449.3|7446.5|7466|7463.2|7445.9|7442.5|1768
1727187300000|2024-09-24 14:15:00|7449.8|7446|7454.5|7450.7|7459.5|7456.7|7441.8|7438.5|2083
1727187600000|2024-09-24 14:20:00|7454|7451.2|7449|7446.2|7461.5|7458.2|7448.9|7445.7|644
1727187900000|2024-09-24 14:25:00|7449.9|7447.1|7465.6|7461.8|7466.6|7463.4|7445.9|7442.7|2058
1727188200000|2024-09-24 14:30:00|7464.6|7461.9|7437|7434.2|7466|7463.2|7434.9|7431.6|768
1727188500000|2024-09-24 14:35:00|7436.9|7434.1|7427.9|7425.1|7439.6|7436.2|7412.9|7410.1|4245
1727188800000|2024-09-24 14:40:00|7427.4|7424.6|7439|7435.2|7442.4|7438.6|7426|7422.6|837
1727189100000|2024-09-24 14:45:00|7438.4|7435.6|7435.8|7433|7448.9|7445.5|7430.9|7427.5|1794
1727189400000|2024-09-24 14:50:00|7435.4|7432.6|7446.8|7444|7451.4|7448|7435.3|7432.5|1171
1727189700000|2024-09-24 14:55:00|7447.3|7443.5|7458.8|7456|7462.4|7459.2|7443.8|7440.6|1066
1727190000000|2024-09-24 15:00:00|7458.4|7454.6|7459.8|7457|7467|7463.7|7457.4|7453.6|1143
1727190300000|2024-09-24 15:05:00|7460.3|7456.5|7445.7|7442.9|7460.8|7457|7442.7|7439.4|1591
1727190600000|2024-09-24 15:10:00|7445.5|7442.7|7427.5|7424.7|7447.8|7445|7427.5|7424.3|3525
1727190900000|2024-09-24 15:15:00|7427|7423.7|7424.1|7420.3|7433.8|7431|7416.7|7413.4|2571
1727191200000|2024-09-24 15:20:00|7423.7|7420.9|7424.8|7421|7429.7|7426.9|7417.7|7414.4|2171
1727191500000|2024-09-24 15:25:00|7425.2|7421.4|7436.9|7434.1|7440.4|7437.1|7414.8|7411.4|5622
1727191800000|2024-09-24 15:30:00|7437.4|7433.6|7413.5|7410.7|7447.2|7444|7408.1|7404.8|4815
1727192100000|2024-09-24 15:35:00|7412.5|7409.7|7420.5|7417.7|7428.5|7425.3|7410.5|7407.3|1070
1727192400000|2024-09-24 15:40:00|7420.9|7417.1|7431.2|7427.4|7434.2|7430.9|7417.5|7414.3|1212
1727192700000|2024-09-24 15:45:00|7430.6|7428.4|7430.6|7427.8|7433.2|7429.8|7422.6|7419.2|904
1727193000000|2024-09-24 15:50:00|7431|7427.2|7448|7444.2|7451|7447.8|7425|7422.2|897
1727193300000|2024-09-24 15:55:00|7447.5|7444.7|7450.5|7447.7|7457|7454.2|7442.5|7439.1|1969
1727193600000|2024-09-24 16:00:00|7450.9|7447.1|7459.6|7456.8|7461|7457.7|7449.3|7446.2|963
1727193900000|2024-09-24 16:05:00|7461|7457.2|7439.9|7436.1|7461.4|7458.2|7438.3|7435.1|972
1727194200000|2024-09-24 16:10:00|7439.3|7436.5|7436.9|7434.1|7441.9|7438.5|7433.3|7429.5|1045
1727194500000|2024-09-24 16:15:00|7437.4|7434.6|7436.3|7433.5|7439.9|7436.6|7429.3|7426.1|473
1727194800000|2024-09-24 16:20:00|7437.3|7434.5|7430.3|7427.5|7437.7|7434.5|7429.3|7426|495
1727195100000|2024-09-24 16:25:00|7429.8|7426.5|7432.4|7429.6|7437|7434.2|7425.4|7422|1234
1727195400000|2024-09-24 16:30:00|7432|7429.2|7445.5|7441.7|7448.5|7445.2|7427.4|7424.6|530
1727195700000|2024-09-24 16:35:00|7446.1|7442.7|7439.5|7436.7|7447.5|7443.7|7439|7436.2|604
1727196000000|2024-09-24 16:40:00|7439|7436.2|7445.4|7442.6|7446.4|7443.6|7438.8|7435.6|648
1727196300000|2024-09-24 16:45:00|7446|7442.2|7440.2|7437.4|7446.4|7443|7435.4|7432|257
1727196600000|2024-09-24 16:50:00|7440.8|7437|7442.2|7439.4|7445.8|7442.6|7436.2|7433|523
1727196900000|2024-09-24 16:55:00|7442.8|7439|7437.8|7434|7443.8|7440.6|7429.4|7426.6|556
1727197200000|2024-09-24 17:00:00|7436.4|7433.6|7436.2|7433.4|7441.8|7438.6|7431.7|7428.4|1403
1727197500000|2024-09-24 17:05:00|7436.7|7433.9|7434.8|7432|7445.6|7442.4|7429.6|7426.4|769
1727197800000|2024-09-24 17:10:00|7435.2|7432.4|7442.2|7439.4|7443.6|7440.4|7432.6|7429.8|216
1727198100000|2024-09-24 17:15:00|7442.6|7438.8|7443.2|7440.4|7450.2|7447.4|7441.8|7438.4|946
1727198400000|2024-09-24 17:20:00|7443.6|7439.8|7441.2|7438.4|7447.6|7444.4|7440.2|7437.4|1006
1727198700000|2024-09-24 17:25:00|7441.6|7437.8|7438.2|7434.4|7444.6|7441.3|7435.2|7431.8|415
1727199000000|2024-09-24 17:30:00|7438.6|7435.4|7442.7|7439.9|7443.6|7440.4|7435.6|7432.4|200
1727199300000|2024-09-24 17:35:00|7443.2|7440.4|7442.7|7439.9|7447.3|7443.9|7440.2|7436.9|878
1727199600000|2024-09-24 17:40:00|7443.2|7440.4|7441.3|7438.5|7447.3|7443.9|7438.3|7434.9|294
1727199900000|2024-09-24 17:45:00|7441.7|7438.9|7434|7431.2|7442.7|7439.5|7433.2|7430.4|318
1727200200000|2024-09-24 17:50:00|7433.6|7430.8|7430.6|7426.8|7435.6|7432.3|7430.1|7426.8|368
1727200500000|2024-09-24 17:55:00|7430.1|7427.3|7438.1|7435.3|7439.1|7435.8|7430.1|7426.8|905
1727200800000|2024-09-24 18:00:00|7437.7|7434.3|7433.3|7430.5|7437.7|7434.3|7431.1|7427.9|1174
1727201100000|2024-09-24 18:05:00|7433.7|7430.9|7435.1|7432.3|7436.3|7433.5|7431.1|7427.9|493
1727201400000|2024-09-24 18:10:00|7435.7|7431.9|7431.1|7428.3|7435.7|7432.3|7429|7425.7|344
1727201700000|2024-09-24 18:15:00|7432.1|7429.3|7447.4|7444.6|7450.8|7447.6|7429|7425.7|1871
1727202000000|2024-09-24 18:20:00|7447.8|7445|7454.2|7451.4|7458.2|7454.4|7446.4|7443.4|874
1727202300000|2024-09-24 18:25:00|7454.7|7451.9|7460.5|7457.7|7461.9|7459.1|7448.8|7445.6|4035
1727202600000|2024-09-24 18:30:00|7460.4|7457.6|7459.4|7456.6|7460.5|7457.7|7454.4|7451.1|1543
1727202900000|2024-09-24 18:35:00|7459.8|7455.6|7461.8|7458|7461.8|7458.5|7455.3|7452.5|601
1727203200000|2024-09-24 18:40:00|7461.3|7458.5|7465.2|7462.4|7465.8|7462.5|7461.3|7458.5|87
1727203500000|2024-09-24 18:45:00|7464.8|7462|7463.8|7460|7465.8|7462.5|7460.3|7457.5|235
1727203800000|2024-09-24 18:50:00|7463.2|7460.4|7459.8|7457|7464.3|7461.5|7459.8|7456.5|294
1727204100000|2024-09-24 18:55:00|7459.3|7456.5|7462.7|7458.9|7463.2|7460.4|7459.2|7456.4|227
1727204400000|2024-09-24 19:00:00|7462.2|7459.4|7461.7|7458.9|7465.2|7461.9|7460.2|7456.9|166
1727204700000|2024-09-24 19:05:00|7462.2|7459.4|7464.8|7462|7466.8|7463.5|7460.7|7457.5|243
1727205000000|2024-09-24 19:10:00|7464.7|7461.9|7465.7|7461.9|7466.3|7462.9|7463.3|7459.9|161
1727205300000|2024-09-24 19:15:00|7464.7|7462.4|7466.3|7463.5|7468.3|7465|7464.3|7461|175
1727205600000|2024-09-24 19:20:00|7465.7|7462.9|7464.3|7461.5|7467.3|7463.9|7463.8|7460.5|155
1727205900000|2024-09-24 19:25:00|7463.3|7460.5|7465.3|7462.5|7466.3|7462.5|7462.3|7459.5|196
1727206200000|2024-09-24 19:30:00|7466.3|7462.9|7462.3|7459.5|7466.3|7462.9|7461.3|7457.9|49
1727206500000|2024-09-24 19:35:00|7462.7|7458.9|7459.4|7455.6|7462.7|7458.9|7452.7|7449.5|912
1727206800000|2024-09-24 19:40:00|7458.8|7456|7457.4|7453.6|7460.8|7457.6|7456.4|7453|168
1727207100000|2024-09-24 19:45:00|7456.9|7454.1|7458.8|7455|7459.4|7456|7455.4|7452.4|123
1727207400000|2024-09-24 19:50:00|7457.4|7454.6|7455.8|7452|7457.4|7454.6|7452.4|7449|118
1727207700000|2024-09-24 19:55:00|7454.8|7451.6|7454.4|7450.6|7454.8|7452|7452.4|7449.1|114
1727208000000|2024-09-24 20:00:00|7454.8|7451|7450.6|7446.8|7455.8|7452|7449.2|7446.4|400
1727208300000|2024-09-24 20:05:00|7450.2|7447.4|7448.1|7444.3|7453.2|7449.8|7446.1|7442.7|398
1727208600000|2024-09-24 20:10:00|7447.1|7443.7|7444.1|7441.3|7448.5|7445.1|7443.5|7440.7|162
1727208900000|2024-09-24 20:15:00|7444.5|7440.7|7443.9|7441.1|7446.1|7443.1|7443.6|7440.3|204
1727209200000|2024-09-24 20:20:00|7445.5|7442.7|7447.9|7445.1|7448.9|7445.7|7445.5|7442.3|201
1727209500000|2024-09-24 20:25:00|7447.5|7444.7|7447.9|7444.1|7448.5|7445.2|7447|7443.7|132
1727209800000|2024-09-24 20:30:00|7447|7443.2|7457.9|7455.1|7458.9|7455.1|7447|7443.2|369
1727210100000|2024-09-24 20:35:00|7457.8|7455|7457.9|7455.1|7458.9|7455.7|7455.9|7452.7|97
1727210400000|2024-09-24 20:40:00|7458.9|7454.1|7454.5|7450.7|7458.9|7455.1|7451.9|7449.1|216
1727210700000|2024-09-24 20:45:00|7454.9|7451.1|7455.4|7451.6|7456.4|7453.1|7453.4|7450.6|287
1727211000000|2024-09-24 20:50:00|7456|7452.6|7457.4|7454.6|7459.4|7456.2|7455.4|7452.2|53
1727211300000|2024-09-24 20:55:00|7457|7454.2|7458|7454.2|7459|7456.2|7457|7453.2|114
1727211600000|2024-09-24 21:00:00|7459.8|7452|7458.9|7451.1|7459.8|7452|7457.9|7450.1|2
1727211900000|2024-09-24 21:05:00|7456.8|7453|7455.9|7452.1|7456.8|7453|7455.9|7452.1|3
1727212500000|2024-09-24 21:15:00|7458.4|7450.6|7458.4|7450.6|7458.4|7450.6|7458.4|7450.6|2
1727213400000|2024-09-24 21:30:00|7458.9|7451.1|7459.9|7452.1|7459.9|7452.1|7458.9|7451.1|0
1727213700000|2024-09-24 21:35:00|7458.9|7455.1|7458.9|7455.1|7460.4|7456.6|7457.4|7451.6|0
1727214000000|2024-09-24 21:40:00|7460.9|7453.1|7458.4|7450.6|7460.9|7453.1|7455.9|7448.1|0
1727214300000|2024-09-24 21:45:00|7458.3|7450.5|7458.9|7451.1|7458.9|7451.1|7457.9|7450.1|0
1727214600000|2024-09-24 21:50:00|7459|7451.2|7458.8|7455|7460.8|7455.5|7457.4|7451.2|7
1727214900000|2024-09-24 21:55:00|7458.9|7455.1|7460.8|7453|7461.6|7456|7458.4|7451.1|0
1727222400000|2024-09-25 00:00:00|7462.7|7454.9|7459.7|7456.9|7462.7|7458.3|7455.8|7452|33
1727222700000|2024-09-25 00:05:00|7460.1|7456.3|7458.7|7455.9|7460.1|7456.5|7453.8|7450.5|158
1727223000000|2024-09-25 00:10:00|7459.7|7455.3|7458.7|7454.9|7459.7|7455.9|7456.3|7452.9|12
1727223300000|2024-09-25 00:15:00|7458.1|7455.3|7453.7|7450.9|7458.1|7455.3|7453.7|7449.9|7
1727223600000|2024-09-25 00:20:00|7454.7|7450.3|7453.5|7450.7|7455.1|7451.9|7452.2|7448.9|19
1727223900000|2024-09-25 00:25:00|7453.1|7450.3|7456|7452.2|7461|7457.7|7451.7|7448.3|176
1727224200000|2024-09-25 00:30:00|7455.5|7451.7|7454.5|7450.7|7455.5|7452.7|7453.4|7450.2|774
1727224500000|2024-09-25 00:35:00|7454|7451.2|7449|7445.2|7456|7452.7|7448.5|7445.2|56
1727224800000|2024-09-25 00:40:00|7447.5|7444.7|7450|7446.2|7450|7447.2|7446.5|7442.7|12
1727225100000|2024-09-25 00:45:00|7450.1|7446.3|7448.9|7446.1|7451|7447.7|7448.5|7445.7|8
1727225400000|2024-09-25 00:50:00|7451.1|7447.3|7448.9|7445.1|7451.9|7448.1|7448.5|7445.1|23
1727225700000|2024-09-25 00:55:00|7449.1|7445.3|7445.1|7441.3|7449.9|7446.1|7442.5|7439.3|91
1727226000000|2024-09-25 01:00:00|7445.6|7441.8|7460.5|7457.7|7463.9|7460.7|7445.5|7441.7|111
1727226300000|2024-09-25 01:05:00|7461.1|7457.3|7466.5|7462.7|7466.5|7463.7|7458.1|7454.3|38
1727226600000|2024-09-25 01:10:00|7466|7463.7|7470.5|7467.7|7476.9|7473.7|7465|7461.7|115
1727226900000|2024-09-25 01:15:00|7469.6|7466.8|7461|7457.2|7473|7469.2|7460.5|7457.2|291
1727227200000|2024-09-25 01:20:00|7460.5|7457.7|7457|7453.2|7462|7458.7|7451.5|7447.7|121
1727227500000|2024-09-25 01:25:00|7456|7452.2|7455|7451.2|7459|7455.7|7451.6|7448.2|32
1727227800000|2024-09-25 01:30:00|7454.6|7450.8|7449|7445.2|7456|7452.7|7445.6|7442.6|75
1727228100000|2024-09-25 01:35:00|7449.1|7445.3|7454.6|7451.8|7455|7451.8|7449|7445.2|38
1727228400000|2024-09-25 01:40:00|7453.6|7450.8|7449.6|7446.8|7457.1|7453.8|7448.6|7445.2|61
1727228700000|2024-09-25 01:45:00|7450.1|7446.3|7437.5|7433.7|7450.1|7447.2|7435|7431.7|74
1727229000000|2024-09-25 01:50:00|7438|7434.2|7443|7440.2|7445|7441.7|7436|7432.6|54
1727229300000|2024-09-25 01:55:00|7443.5|7439.7|7445.8|7442|7448|7444.6|7442|7438.2|17
1727229600000|2024-09-25 02:00:00|7445.4|7441.6|7444|7440.2|7447|7443.6|7439|7435.2|8
1727229900000|2024-09-25 02:05:00|7444.5|7440.7|7447.4|7443.6|7450.5|7447.2|7444|7440.2|36
1727230200000|2024-09-25 02:10:00|7447.5|7443.7|7443.9|7440.1|7448|7444.6|7441.4|7438|21
1727230500000|2024-09-25 02:15:00|7443.8|7440|7443.9|7440.1|7445.1|7441.7|7441.9|7438.1|5
1727230800000|2024-09-25 02:20:00|7444.5|7441.1|7440.9|7437.1|7445.5|7441.7|7440.4|7436.6|10
1727231100000|2024-09-25 02:25:00|7440.4|7437.6|7440.9|7438.1|7441.5|7438.1|7436.9|7434.1|6
1727231400000|2024-09-25 02:30:00|7440.5|7437.7|7437|7433.2|7441.9|7438.7|7435.5|7432.2|148
1727231700000|2024-09-25 02:35:00|7436.5|7433.7|7435.6|7432.8|7440|7436.2|7435.6|7432.4|46
1727232000000|2024-09-25 02:40:00|7436.6|7433.8|7437.6|7434.8|7438.6|7435.8|7434.6|7431.8|51
1727232300000|2024-09-25 02:45:00|7438.6|7435.2|7433.6|7430.8|7438.6|7435.2|7432.6|7429.2|130
1727232600000|2024-09-25 02:50:00|7434|7430.2|7439.4|7435.6|7441|7437.6|7433.6|7430.2|22
1727232900000|2024-09-25 02:55:00|7439|7435.2|7436.6|7432.8|7439.6|7436.2|7434.6|7431.2|271
1727233200000|2024-09-25 03:00:00|7437|7433.2|7422.6|7418.8|7437|7433.8|7422.4|7418.8|41
1727233500000|2024-09-25 03:05:00|7423|7419.2|7426|7423.2|7426.5|7423.2|7422.6|7419.2|12
1727233800000|2024-09-25 03:10:00|7426.4|7422.6|7432.5|7429.7|7434|7430.6|7425.4|7421.6|17
1727234100000|2024-09-25 03:15:00|7433.5|7428.7|7432.4|7428.6|7437|7433.2|7431.4|7428.3|117
1727234400000|2024-09-25 03:20:00|7432|7428.2|7432.5|7429.7|7434.1|7430.7|7430|7426.2|105
1727234700000|2024-09-25 03:25:00|7433.1|7429.3|7433.1|7429.3|7436.1|7432.7|7432.1|7428.3|26
1727235000000|2024-09-25 03:30:00|7434|7430.3|7434.1|7430.3|7434.1|7430.7|7431.5|7428.3|117
1727235300000|2024-09-25 03:35:00|7433.5|7430.7|7435.1|7432.3|7436.1|7432.7|7433.5|7430.3|5
1727235600000|2024-09-25 03:40:00|7435.5|7432.7|7433.5|7430.7|7436.9|7433.7|7433.5|7430.3|46
1727235900000|2024-09-25 03:45:00|7434.1|7430.3|7434|7430.2|7436.1|7432.8|7433.5|7430.2|8
1727236200000|2024-09-25 03:50:00|7433.5|7430.7|7434.5|7431.7|7435|7431.7|7433.5|7430.2|8
1727236500000|2024-09-25 03:55:00|7433.5|7430.7|7435.5|7432.7|7437|7433.7|7433.5|7430.7|110
1727236800000|2024-09-25 04:00:00|7436.5|7433.2|7436.5|7433.7|7437.8|7434.7|7434.5|7431.2|73
1727237100000|2024-09-25 04:05:00|7436.6|7433.8|7438.5|7435.7|7440.9|7437.7|7436.6|7433.2|14
1727237400000|2024-09-25 04:10:00|7438.4|7434.7|7439|7435.2|7440|7436.6|7438.4|7434.7|8
1727237700000|2024-09-25 04:15:00|7440|7436.2|7439|7435.2|7443|7439.6|7438.4|7435.2|16
1727238000000|2024-09-25 04:20:00|7439.4|7436.6|7440.4|7437.6|7440.4|7437.6|7438.4|7435.2|10
1727238300000|2024-09-25 04:25:00|7440|7437.2|7439|7435.2|7441|7437.6|7438.4|7435.2|7
1727238600000|2024-09-25 04:30:00|7439.5|7435.7|7439.4|7435.6|7441|7437.2|7439|7435.2|38
1727238900000|2024-09-25 04:35:00|7439|7435.2|7440.5|7437.7|7441|7437.7|7438.5|7435.2|48
1727239200000|2024-09-25 04:40:00|7440|7437.2|7440.4|7437.6|7442|7438.2|7439|7435.7|8
1727239500000|2024-09-25 04:45:00|7441|7437.2|7444.5|7441.7|7446|7443.2|7440.5|7437.2|59
1727239800000|2024-09-25 04:50:00|7444.9|7441.1|7442.5|7439.7|7444.9|7441.1|7441.5|7438.1|18
1727240100000|2024-09-25 04:55:00|7442.9|7439.1|7440.9|7438.1|7443.5|7440.6|7438.9|7435.7|221
1727240400000|2024-09-25 05:00:00|7440.5|7437.7|7440.5|7437.7|7441.5|7438.6|7438.5|7435.3|8
1727240700000|2024-09-25 05:05:00|7441|7437.2|7442.5|7439.7|7444.5|7440.7|7440.5|7437.2|15
1727241000000|2024-09-25 05:10:00|7442.9|7439.1|7442.9|7439.1|7444.9|7441.1|7442.5|7439.1|11
1727241300000|2024-09-25 05:15:00|7441.9|7438.5|7441.9|7438.1|7442.5|7438.7|7440.5|7437.2|1
1727241600000|2024-09-25 05:20:00|7440.5|7437.7|7439.5|7436.7|7441.9|7438.1|7439.5|7436.7|14
1727241900000|2024-09-25 05:25:00|7439.3|7436.5|7438.9|7435.1|7439.9|7436.6|7438.3|7435.1|37
1727242200000|2024-09-25 05:30:00|7438.3|7435.5|7439.3|7435.5|7440.9|7437.5|7438.3|7434.6|14
1727242500000|2024-09-25 05:35:00|7438.9|7435.1|7439.9|7436.1|7441.4|7438.1|7438.3|7435.1|14
1727242800000|2024-09-25 05:40:00|7439.3|7436.5|7427.9|7424.1|7439.9|7436.5|7425.9|7422.1|130
1727243100000|2024-09-25 05:45:00|7427.4|7423.6|7422.3|7419.5|7429.4|7426.1|7420.4|7416.6|80
1727243400000|2024-09-25 05:50:00|7422.7|7418.9|7431.4|7427.6|7434|7431|7419.3|7416.1|99
1727243700000|2024-09-25 05:55:00|7432.4|7428.6|7428.4|7424.6|7432.4|7429|7426.8|7423.5|486
1727244000000|2024-09-25 06:00:00|7427.4|7423.2|7430.8|7427|7431|7427.6|7426|7422.2|50
1727244300000|2024-09-25 06:05:00|7430|7426.2|7427.3|7424.5|7431.9|7428.6|7425.3|7422|70
1727244600000|2024-09-25 06:10:00|7426.4|7423.6|7424.9|7422.1|7429.9|7427|7424.9|7421.6|303
1727244900000|2024-09-25 06:15:00|7425.4|7422.6|7436.9|7433.1|7437.5|7434.1|7425.4|7422|183
1727245200000|2024-09-25 06:20:00|7435.5|7432.7|7432.5|7428.7|7437.5|7434.1|7431.9|7428.6|114
1727245500000|2024-09-25 06:25:00|7432.9|7429.1|7434|7430.2|7436.5|7433.7|7430.5|7427.1|126
1727245800000|2024-09-25 06:30:00|7434.9|7431.1|7432.3|7428.5|7440|7436.7|7431.9|7428.5|138
1727246100000|2024-09-25 06:35:00|7432.9|7429.1|7436.5|7432.7|7438.5|7434.7|7431.3|7427.5|116
1727246400000|2024-09-25 06:40:00|7436.9|7433.1|7436.9|7433.1|7440.9|7437.6|7435.3|7432.1|62
1727246700000|2024-09-25 06:45:00|7436.3|7433.5|7436.4|7432.6|7440.9|7437.5|7435.3|7432.1|177
1727247000000|2024-09-25 06:50:00|7436.9|7433.1|7433.3|7429.5|7437.9|7434.5|7429.3|7426|383
1727247300000|2024-09-25 06:55:00|7432.9|7429.1|7436.7|7432.9|7438.9|7435.5|7431.4|7428.1|99
1727247600000|2024-09-25 07:00:00|7435.9|7432.1|7428.9|7425.1|7440.9|7437.5|7428.9|7425.1|309
1727247900000|2024-09-25 07:05:00|7428.3|7425.5|7428.8|7425|7429.8|7426.6|7425.3|7422.2|129
1727248200000|2024-09-25 07:10:00|7428.4|7425.6|7426.4|7423.6|7429.8|7426.6|7422.8|7419|371
1727248500000|2024-09-25 07:15:00|7426.3|7423.5|7425.8|7422|7428.3|7425.5|7425.4|7422|301
1727248800000|2024-09-25 07:20:00|7424.8|7421|7419.8|7416|7425.4|7422|7414.3|7411|538
1727249100000|2024-09-25 07:25:00|7419.7|7415.9|7417.5|7413.7|7420.9|7418|7414.1|7411|3397
1727249400000|2024-09-25 07:30:00|7416.9|7414.1|7415.6|7411.8|7420.5|7417.2|7413|7410.2|324
1727249700000|2024-09-25 07:35:00|7416.5|7412.7|7421|7418.2|7428.3|7424.5|7414.9|7411.7|706
1727250000000|2024-09-25 07:40:00|7422.4|7418.6|7423.6|7419.8|7429.6|7426.3|7418|7415.2|1138
1727250300000|2024-09-25 07:45:00|7423|7420.2|7421|7418.2|7428.4|7425.2|7420.1|7416.8|464
1727250600000|2024-09-25 07:50:00|7421.5|7417.7|7422.5|7418.7|7426.1|7423.3|7420.1|7416.7|399
1727250900000|2024-09-25 07:55:00|7422.1|7419.3|7429.1|7426.3|7433.5|7429.7|7418.1|7415.3|345
1727251200000|2024-09-25 08:00:00|7431.5|7427.7|7420.1|7416.3|7432.5|7429.3|7417.1|7413.7|555
1727251500000|2024-09-25 08:05:00|7420.5|7416.7|7434|7431.2|7436.5|7433.3|7419.1|7415.7|1550
1727251800000|2024-09-25 08:10:00|7434.4|7430.6|7436.5|7432.7|7440.1|7436.8|7432.1|7428.7|468
1727252100000|2024-09-25 08:15:00|7436.1|7433.3|7443.6|7440.8|7449.2|7446.4|7431.1|7428.1|732
1727252400000|2024-09-25 08:20:00|7444.1|7441.3|7449.6|7445.8|7450.6|7447.4|7442.2|7438.8|511
1727252700000|2024-09-25 08:25:00|7449.5|7445.7|7440.6|7436.8|7450.6|7447.2|7439|7436.2|2652
1727253000000|2024-09-25 08:30:00|7440.2|7436.4|7445|7441.2|7450.6|7447.2|7435|7431.8|2247
1727253300000|2024-09-25 08:35:00|7444.6|7440.8|7449.5|7445.7|7454.6|7451.2|7443|7440.2|1178
1727253600000|2024-09-25 08:40:00|7450.5|7446.7|7443.9|7440.1|7451.5|7448.1|7443|7439.7|327
1727253900000|2024-09-25 08:45:00|7443|7440.2|7444.3|7440.5|7451|7447.7|7438.9|7435.7|1964
1727254200000|2024-09-25 08:50:00|7443.3|7439.5|7449.3|7445.5|7455.3|7452|7441.9|7438.7|363
1727254500000|2024-09-25 08:55:00|7450.3|7446.5|7466.3|7462.5|7466.3|7463.1|7448.3|7444.5|755
1727254800000|2024-09-25 09:00:00|7465.4|7461.6|7451.3|7448.5|7465.4|7462.6|7449.8|7446.5|833
1727255100000|2024-09-25 09:05:00|7451.8|7449|7461.8|7459|7466.3|7463|7450.3|7447.5|780
1727255400000|2024-09-25 09:10:00|7461.7|7458.9|7456.7|7453.9|7465.7|7461.9|7454.9|7451.5|330
1727255700000|2024-09-25 09:15:00|7458.7|7452.9|7454.8|7452|7460.3|7457.1|7451.3|7448.5|769
1727256000000|2024-09-25 09:20:00|7455.3|7451.5|7450.2|7447.4|7459.3|7456|7450.2|7446.9|322
1727256300000|2024-09-25 09:25:00|7449.7|7446.9|7441.7|7437.9|7452.7|7449.9|7439.7|7436.5|587
1727256600000|2024-09-25 09:30:00|7441.3|7438.5|7446.3|7442.5|7447.3|7443.9|7438.8|7435.5|417
1727256900000|2024-09-25 09:35:00|7446.7|7442.9|7443.3|7439.5|7450.2|7446.4|7438.7|7435.9|897
1727257200000|2024-09-25 09:40:00|7443.7|7439.9|7432.6|7428.8|7444.7|7441.3|7432.6|7428.8|764
1727257500000|2024-09-25 09:45:00|7432.1|7429.3|7430|7427.2|7437.6|7434.8|7424|7420.8|1476
1727257800000|2024-09-25 09:50:00|7429.6|7426.8|7406.2|7403.4|7431.9|7428.2|7405.3|7402|5045
1727258100000|2024-09-25 09:55:00|7405.8|7402.4|7421.9|7418.1|7425.9|7422.6|7403.3|7400|1953
1727258400000|2024-09-25 10:00:00|7422.8|7419|7415.8|7413|7422.8|7419.5|7414.3|7411|392
1727258700000|2024-09-25 10:05:00|7416.2|7413.4|7410.2|7407.4|7416.2|7413.4|7408.2|7405|1361
1727259000000|2024-09-25 10:10:00|7411.2|7408.4|7410.2|7407.4|7413.8|7410.8|7407.2|7403.8|648
1727259300000|2024-09-25 10:15:00|7410.3|7407.5|7412.6|7408.8|7417.4|7412.4|7408.1|7404.8|326
1727259600000|2024-09-25 10:20:00|7411.6|7408.4|7405.2|7402.4|7412.6|7408.8|7400.2|7397.4|819
1727259900000|2024-09-25 10:25:00|7406.1|7403.3|7405.2|7401.4|7409.6|7406.4|7402.6|7399.4|637
1727260200000|2024-09-25 10:30:00|7406.2|7402.4|7412.2|7409.4|7413.7|7410.4|7403.2|7399.9|572
1727260500000|2024-09-25 10:35:00|7413.1|7410.3|7409.6|7406.8|7418.6|7414.8|7408.1|7404.8|425
1727260800000|2024-09-25 10:40:00|7409.2|7406.4|7408.2|7405.4|7410.6|7407.4|7405.2|7401.8|170
1727261100000|2024-09-25 10:45:00|7408.6|7404.8|7421.1|7418.3|7422.1|7418.9|7407.2|7403.8|599
1727261400000|2024-09-25 10:50:00|7422.7|7418.9|7415.1|7412.3|7422.7|7419.3|7414.3|7410.9|449
1727261700000|2024-09-25 10:55:00|7414.7|7411.3|7412.7|7408.9|7417.6|7414.3|7411.1|7408.3|211
1727262000000|2024-09-25 11:00:00|7412.1|7409.3|7420.1|7417.3|7423.1|7419.4|7412.1|7408.9|347
1727262300000|2024-09-25 11:05:00|7419.2|7416.4|7418.7|7414.9|7419.7|7416.4|7415.2|7412|178
1727262600000|2024-09-25 11:10:00|7420.2|7416.4|7410.2|7407.4|7421.7|7418.4|7408.1|7404.9|266
1727262900000|2024-09-25 11:15:00|7410.7|7407.9|7400.4|7396.6|7413.1|7410.3|7399.9|7396.6|1946
1727263200000|2024-09-25 11:20:00|7400|7397.2|7389.9|7386.1|7402.4|7399.2|7382.9|7379.7|1613
1727263500000|2024-09-25 11:25:00|7390.3|7387.1|7374.9|7371.1|7390.9|7387.5|7371.9|7369.1|2256
1727263800000|2024-09-25 11:30:00|7374.3|7371.5|7376.9|7374.1|7379.3|7376.1|7373.7|7370.5|1100
1727264100000|2024-09-25 11:35:00|7375.9|7373.1|7378.8|7376|7385.9|7383.1|7375.9|7372.6|1778
1727264400000|2024-09-25 11:40:00|7379|7376.2|7380.8|7378|7383.3|7380|7375.7|7372.5|1792
1727264700000|2024-09-25 11:45:00|7382.3|7378.5|7373.2|7370.4|7382.3|7378.5|7371.8|7368.6|1191
1727265000000|2024-09-25 11:50:00|7372.7|7369.9|7366.4|7362.6|7376.7|7373.9|7365.4|7362.3|4019
1727265300000|2024-09-25 11:55:00|7365.9|7362.1|7357.2|7354.4|7369.4|7366.6|7353.4|7350.1|4265
1727265600000|2024-09-25 12:00:00|7357.6|7353.8|7343.8|7340|7357.7|7354.9|7328|7324.8|4495
1727265900000|2024-09-25 12:05:00|7343.4|7340.6|7344.4|7341.6|7348.4|7345.6|7338.3|7334.9|992
1727266200000|2024-09-25 12:10:00|7344.9|7341.1|7317.7|7313.9|7346.4|7343|7304.1|7301.3|2904
1727266500000|2024-09-25 12:15:00|7316.7|7314.4|7326.8|7323|7338.9|7335.6|7316.1|7312.9|1241
1727266800000|2024-09-25 12:20:00|7326.2|7323.4|7324.5|7321.7|7332.5|7329.5|7322.2|7319.4|1331
1727267100000|2024-09-25 12:25:00|7324.9|7321.1|7322.9|7319.1|7327.9|7324.6|7312.8|7310|1023
1727267400000|2024-09-25 12:30:00|7322.4|7319.6|7330.4|7326.6|7335|7331.8|7319.3|7316.5|969
1727267700000|2024-09-25 12:35:00|7330|7326.2|7337.1|7334.3|7339.1|7335.7|7326.5|7323.2|1161
1727268000000|2024-09-25 12:40:00|7336.7|7333.9|7340|7336.2|7350.6|7346.8|7333.1|7330.3|1656
1727268300000|2024-09-25 12:45:00|7339.5|7335.7|7328.9|7326.1|7343.1|7339.8|7327.9|7324.1|2059
1727268600000|2024-09-25 12:50:00|7328.4|7325.6|7345.3|7342.5|7346.9|7343.1|7324.9|7322.1|1356
1727268900000|2024-09-25 12:55:00|7344.9|7342.1|7346.3|7343.5|7352.4|7348.6|7343.4|7340.1|964
1727269200000|2024-09-25 13:00:00|7346.5|7343.7|7356.3|7353.5|7358.3|7354.6|7332.7|7328.9|1122
1727269500000|2024-09-25 13:05:00|7356.4|7353.6|7362.9|7360.1|7372.9|7369.6|7356.4|7353.6|1910
1727269800000|2024-09-25 13:10:00|7363.4|7360.6|7364.8|7361|7370.8|7367.5|7351.3|7348|655
1727270100000|2024-09-25 13:15:00|7364.4|7360.6|7369.8|7367|7376.8|7373.5|7356.8|7353.5|1129
1727270400000|2024-09-25 13:20:00|7370.4|7366.6|7374.4|7371.6|7381.8|7378.5|7368.3|7365|958
1727270700000|2024-09-25 13:25:00|7374.9|7371.1|7378.8|7376|7398.9|7395.6|7371.4|7368|1452
1727271000000|2024-09-25 13:30:00|7379.3|7375.5|7386.7|7383.9|7393.8|7390.5|7375.8|7373|1059
1727271300000|2024-09-25 13:35:00|7386.8|7384|7389.6|7385.8|7390.7|7387.5|7380|7376.8|1457
1727271600000|2024-09-25 13:40:00|7389.1|7386.3|7391|7388.2|7398.7|7395.8|7378.1|7374.8|909
1727271900000|2024-09-25 13:45:00|7391.6|7387.8|7403.1|7400.3|7409.7|7406.3|7384|7380.8|1656
1727272200000|2024-09-25 13:50:00|7403.7|7400.9|7394.6|7390.8|7404.1|7400.9|7388|7384.8|924
1727272500000|2024-09-25 13:55:00|7394|7391.2|7393.6|7389.8|7394|7391.2|7381.5|7378.2|826
1727272800000|2024-09-25 14:00:00|7393.1|7390.3|7387|7383.2|7397.6|7394.3|7382.9|7379.6|618
1727273100000|2024-09-25 14:05:00|7387.4|7384.6|7377|7373.2|7390|7387.2|7372.4|7369.2|1146
1727273400000|2024-09-25 14:10:00|7377.4|7374.2|7374.1|7370.3|7383|7380.2|7372.9|7369.2|1160
1727273700000|2024-09-25 14:15:00|7375|7371.2|7375.5|7371.7|7386.5|7383.2|7369.9|7366.6|984
1727274000000|2024-09-25 14:20:00|7376|7372.2|7373.1|7369.3|7381.5|7378.2|7363|7359.7|1264
1727274300000|2024-09-25 14:25:00|7373.5|7369.7|7380.5|7372.7|7382.5|7378.2|7367.5|7364.2|1632
1727274600000|2024-09-25 14:30:00|7380|7372.2|7376.1|7372.3|7399.5|7396.2|7362.9|7360.1|4424
1727274900000|2024-09-25 14:35:00|7376.5|7372.7|7387.2|7383.4|7388.7|7385.4|7366.1|7363.3|2245
1727275200000|2024-09-25 14:40:00|7386.6|7382.8|7401.8|7398|7414.9|7411.6|7384.6|7381.8|3000
1727275500000|2024-09-25 14:45:00|7401.3|7398.5|7404.1|7401.3|7423.9|7420.6|7396.1|7393.3|5746
1727275800000|2024-09-25 14:50:00|7404.6|7401.8|7383.3|7380.5|7405.1|7401.8|7366.9|7364|5667
1727276100000|2024-09-25 14:55:00|7382.9|7380.1|7387.3|7383.5|7399.5|7396.7|7371.8|7368.4|3522
1727276400000|2024-09-25 15:00:00|7386.4|7382.6|7418.5|7414.7|7422.5|7419.3|7384.4|7380.6|3415
1727276700000|2024-09-25 15:05:00|7418.7|7414.9|7407.5|7403.7|7424.8|7421.4|7405.7|7402.4|2345
1727277000000|2024-09-25 15:10:00|7407.6|7403.8|7404|7400.2|7418.6|7415.3|7398.9|7395.6|1523
1727277300000|2024-09-25 15:15:00|7404.4|7400.6|7409|7406.2|7413|7409.7|7395|7392.2|1229
1727277600000|2024-09-25 15:20:00|7409.4|7405.2|7404.8|7402|7413.4|7409.6|7398.6|7395.4|2756
1727277900000|2024-09-25 15:25:00|7405.3|7401.5|7410.3|7406.5|7413.3|7410.1|7394.7|7391.4|4895
1727278200000|2024-09-25 15:30:00|7409.7|7406.9|7382.1|7378.3|7413.3|7409.9|7379.6|7376.7|2847
1727278500000|2024-09-25 15:35:00|7380.6|7379.3|7379.4|7376.6|7387.5|7384.3|7373.4|7370.2|2092
1727278800000|2024-09-25 15:40:00|7380.9|7377.1|7349.8|7347|7385.4|7382.1|7340.4|7337.5|4477
1727279100000|2024-09-25 15:45:00|7350.8|7348|7361.7|7357.9|7370.8|7367.6|7349.8|7347|1571
1727279400000|2024-09-25 15:50:00|7361.2|7357.4|7352.2|7348.4|7366.7|7362.9|7349.1|7345.8|1610
1727279700000|2024-09-25 15:55:00|7352.6|7348.8|7342.6|7338.8|7354.2|7350.9|7336.1|7332.8|1536
1727280000000|2024-09-25 16:00:00|7343.1|7339.3|7343.6|7339.8|7347.6|7344.4|7337.1|7334.3|2679
1727280300000|2024-09-25 16:05:00|7344.5|7340.7|7333.6|7329.8|7345.5|7342.2|7325.8|7322|2024
1727280600000|2024-09-25 16:10:00|7333.2|7329.4|7325.7|7321.9|7338.3|7335.4|7322.2|7318.9|2081
1727280900000|2024-09-25 16:15:00|7325.1|7322.3|7280|7276.2|7332.8|7329.9|7261|7257.2|5785
1727281200000|2024-09-25 16:20:00|7280.5|7276.7|7273.9|7271.1|7294.1|7290.3|7257.8|7254.6|6078
1727281500000|2024-09-25 16:25:00|7273.5|7270.7|7280.4|7276.6|7291.4|7288.1|7269.5|7265.7|2407
1727281800000|2024-09-25 16:30:00|7278.9|7276.1|7300.8|7298|7302.4|7299.1|7278.5|7274.7|1515
1727282100000|2024-09-25 16:35:00|7301.3|7298.5|7313.5|7309.7|7316.4|7312.6|7296.8|7293.6|1419
1727282400000|2024-09-25 16:40:00|7312.9|7310.1|7296.3|7292.5|7312.9|7310.1|7292.9|7289.7|682
1727282700000|2024-09-25 16:45:00|7295.9|7292.1|7302.3|7298.5|7303.3|7300|7292.8|7289.5|538
1727283000000|2024-09-25 16:50:00|7301.9|7299.1|7310.9|7308.1|7314.4|7311.6|7295.8|7293|1363
1727283300000|2024-09-25 16:55:00|7310.8|7308|7307.8|7305|7314.9|7312.1|7303.3|7300|745
1727283600000|2024-09-25 17:00:00|7308.3|7305.5|7299.3|7295.5|7309.9|7306.5|7296.9|7293.6|726
1727283900000|2024-09-25 17:05:00|7298.4|7294.6|7298.8|7295|7307.4|7304.2|7295.9|7292.1|1422
1727284200000|2024-09-25 17:10:00|7298.3|7294.5|7301.9|7299.1|7304.3|7301.1|7295.9|7292.5|780
1727284500000|2024-09-25 17:15:00|7302.9|7300.1|7293.3|7289.5|7304.4|7301.1|7289.3|7286.4|796
1727284800000|2024-09-25 17:20:00|7293.8|7291|7284.3|7281.5|7294.3|7291|7276.7|7273.5|1067
1727285100000|2024-09-25 17:25:00|7283.8|7281|7280.4|7276.6|7288.8|7285.6|7275.4|7272.1|959
1727285400000|2024-09-25 17:30:00|7280.5|7276.7|7282.8|7280|7287.4|7284.1|7274.3|7271|1281
1727285700000|2024-09-25 17:35:00|7281.9|7279.1|7269.3|7266.5|7281.9|7279.1|7267.3|7263.5|740
1727286000000|2024-09-25 17:40:00|7269.8|7266|7276.4|7273.6|7277.4|7274.1|7267.3|7264|1132
1727286300000|2024-09-25 17:45:00|7275.9|7273.1|7279.4|7275.6|7280.4|7277.1|7273.9|7270.6|767
1727286600000|2024-09-25 17:50:00|7278.9|7276.1|7292.1|7288.3|7293.7|7290.8|7275.8|7273|2536
1727286900000|2024-09-25 17:55:00|7291|7289.3|7286|7283.2|7291|7289.3|7281.9|7279.1|1573
1727287200000|2024-09-25 18:00:00|7286.9|7283.1|7292|7289.2|7294|7290.7|7283.5|7280.6|854
1727287500000|2024-09-25 18:05:00|7293.5|7289.7|7297.4|7293.6|7302.6|7299.2|7289|7285.7|884
1727287800000|2024-09-25 18:10:00|7297|7294.2|7298.5|7295.7|7303.5|7300.3|7295|7291.6|1263
1727288100000|2024-09-25 18:15:00|7299|7296.2|7299.4|7295.6|7306.4|7303.2|7296.3|7292.5|940
1727288400000|2024-09-25 18:20:00|7299|7296.2|7295.7|7292.9|7306.4|7303.1|7295.7|7292.4|1728
1727288700000|2024-09-25 18:25:00|7296.1|7291.9|7295.7|7292.9|7305.1|7301.9|7289.6|7286.3|5004
1727289000000|2024-09-25 18:30:00|7296.2|7292.4|7300.6|7297.8|7309.2|7305.9|7295.6|7292.4|1736
1727289300000|2024-09-25 18:35:00|7301.1|7297.3|7299|7296.2|7301.1|7297.8|7293.6|7290.3|1289
1727289600000|2024-09-25 18:40:00|7298.5|7295.7|7302.4|7299.6|7303.5|7300.7|7295.4|7292.2|713
1727289900000|2024-09-25 18:45:00|7302|7299.2|7304.4|7301.6|7306.9|7303.6|7299.4|7296.2|696
1727290200000|2024-09-25 18:50:00|7305|7301.2|7305.4|7302.6|7308.5|7305.2|7302.5|7299.2|627
1727290500000|2024-09-25 18:55:00|7305.9|7302.1|7303|7300.2|7306.4|7303.6|7300.5|7297.2|542
1727290800000|2024-09-25 19:00:00|7303.4|7299.6|7306.9|7303.1|7308.3|7305.5|7302.4|7298.6|332
1727291100000|2024-09-25 19:05:00|7306.4|7303.6|7310.3|7307.5|7312.8|7309.5|7305.3|7302.1|445
1727291400000|2024-09-25 19:10:00|7309.9|7307.1|7303.9|7300.1|7310.9|7307.5|7302.3|7299.1|532
1727291700000|2024-09-25 19:15:00|7303.4|7300.6|7302.3|7298.5|7305.9|7302.6|7301.3|7298|273
1727292000000|2024-09-25 19:20:00|7301.8|7298|7298.9|7295.1|7304.8|7301.6|7298.9|7295.1|436
1727292300000|2024-09-25 19:25:00|7299.4|7296.1|7298.8|7295|7301.9|7298.6|7297.4|7294.1|150
1727292600000|2024-09-25 19:30:00|7298.4|7294.6|7298.4|7295.6|7303.4|7300.6|7297.9|7294.1|365
1727292900000|2024-09-25 19:35:00|7298.8|7294.6|7300.4|7297.6|7302.8|7299.6|7298.4|7294.6|143
1727293200000|2024-09-25 19:40:00|7300.9|7297.1|7298.4|7295.6|7301.8|7298.6|7297.4|7294.1|58
1727293500000|2024-09-25 19:45:00|7297.9|7295.1|7301.9|7298.1|7302.9|7299.6|7297.9|7295.1|375
1727293800000|2024-09-25 19:50:00|7301.5|7298.7|7303.4|7300.6|7303.8|7300.6|7300.9|7297.1|129
1727294100000|2024-09-25 19:55:00|7302.9|7300.1|7307.8|7305|7308.3|7305|7302.4|7299.1|178
1727294400000|2024-09-25 20:00:00|7308.2|7304.4|7308.2|7305.4|7309.2|7306|7305.3|7302.4|304
1727294700000|2024-09-25 20:05:00|7307.8|7304.4|7311.3|7307.5|7311.8|7308.5|7307.8|7304.4|113
1727295000000|2024-09-25 20:10:00|7310.3|7306.1|7311.9|7308.1|7313.8|7310.5|7306.3|7303.1|205
1727295300000|2024-09-25 20:15:00|7311.8|7308|7310.3|7307.5|7311.9|7308.6|7309.3|7306.1|98
1727295600000|2024-09-25 20:20:00|7310.9|7307.1|7311.9|7308.1|7311.9|7308.1|7308.3|7304.6|55
1727295900000|2024-09-25 20:25:00|7310.9|7307.1|7309.9|7306.1|7311.8|7308.5|7309.9|7306.1|129
1727296200000|2024-09-25 20:30:00|7309.3|7306.5|7307.8|7304|7310.2|7307|7307.8|7304|88
1727296500000|2024-09-25 20:35:00|7307.7|7303.9|7308.8|7305|7308.8|7305.5|7304.8|7301|14
1727296800000|2024-09-25 20:40:00|7308.9|7305.1|7310.7|7306.9|7311.8|7308.5|7308.3|7304.9|65
1727297100000|2024-09-25 20:45:00|7310.3|7306.5|7308.7|7304.9|7310.3|7307.4|7307.7|7303.9|21
1727297400000|2024-09-25 20:50:00|7308.2|7305.4|7309.3|7306.5|7309.8|7306.5|7308.2|7304.9|100
1727297700000|2024-09-25 20:55:00|7309.8|7306|7314.4|7311.6|7314.8|7311.6|7307.3|7304.5|170
1727298000000|2024-09-25 21:00:00|7314.8|7311|7315.8|7312|7316.4|7312|7313.8|7307.5|1
1727298300000|2024-09-25 21:05:00|7315.4|7311.6|7315.3|7311.5|7315.8|7312.5|7314.8|7311.5|0
1727298600000|2024-09-25 21:10:00|7314.8|7311|7328.4|7324.6|7332.7|7327.7|7314.8|7311|130
1727298900000|2024-09-25 21:15:00|7328.8|7325|7328.8|7321|7330.4|7327.6|7326.8|7319|28
1727299200000|2024-09-25 21:20:00|7328.7|7320.9|7328.7|7320.9|7328.7|7320.9|7328.7|7320.9|0
1727299500000|2024-09-25 21:25:00|7328.3|7320.5|7328.8|7321|7328.8|7323|7325.5|7319.6|4
1727299800000|2024-09-25 21:30:00|7329.2|7321.4|7326.4|7322.6|7329.6|7323.9|7326.4|7319.6|8
1727300100000|2024-09-25 21:35:00|7325.9|7322.1|7323.4|7319.6|7327.8|7322.1|7321.4|7316.1|79
1727300400000|2024-09-25 21:40:00|7323|7319.2|7324.4|7316.6|7324.4|7319.6|7322.9|7316.1|3
1727300700000|2024-09-25 21:45:00|7321.9|7318.1|7323.3|7315.5|7323.3|7318.2|7320.9|7315.5|3
1727301000000|2024-09-25 21:50:00|7322.9|7315.1|7323.3|7315.5|7323.8|7318.1|7318.4|7313.2|14
1727301300000|2024-09-25 21:55:00|7321.4|7317.6|7322.4|7314.6|7323.3|7317.6|7321.4|7314.1|2
1727308800000|2024-09-26 00:00:00|7293|7289.2|7294.9|7291.1|7300|7295.1|7288.9|7285.6|311
1727309100000|2024-09-26 00:05:00|7295|7291.2|7304.5|7300.7|7305.3|7302.1|7294|7290.6|30
1727309400000|2024-09-26 00:10:00|7305|7301.2|7303.4|7299.6|7305.4|7302.2|7302.9|7299.6|10
1727309700000|2024-09-26 00:15:00|7302.9|7300.1|7302.9|7300.1|7306.4|7302.6|7302.9|7299.1|8
1727310000000|2024-09-26 00:20:00|7303.4|7299.6|7304.4|7300.6|7305.5|7302.6|7302.5|7299.1|24
1727310300000|2024-09-26 00:25:00|7303.9|7300.1|7305.5|7301.7|7306.4|7303.1|7303.4|7300.1|8
1727310600000|2024-09-26 00:30:00|7306.4|7302.6|7305.4|7301.6|7307.9|7304.1|7305.4|7301.6|5
1727310900000|2024-09-26 00:35:00|7304.4|7300.6|7306.4|7302.6|7307.5|7304.1|7304.4|7300.6|48
1727311200000|2024-09-26 00:40:00|7306.5|7302.7|7305.4|7301.6|7306.5|7303.1|7303.9|7300.6|51
1727311500000|2024-09-26 00:45:00|7304.9|7302.1|7308.4|7304.6|7310.4|7306.6|7304.9|7301.7|12
1727311800000|2024-09-26 00:50:00|7308.5|7304.7|7304.4|7300.6|7308.5|7304.7|7303.9|7300.1|11
1727312100000|2024-09-26 00:55:00|7304|7301.2|7310.9|7307.1|7311.4|7308.1|7304|7301.2|9
1727312400000|2024-09-26 01:00:00|7311.4|7307.6|7310.9|7307.1|7312.4|7309.1|7308.4|7304.6|127
1727312700000|2024-09-26 01:05:00|7311.3|7307.5|7305.3|7301.5|7311.3|7307.5|7303.9|7300.1|40
1727313000000|2024-09-26 01:10:00|7304.9|7302.1|7304.4|7300.6|7305.9|7303|7302.4|7298.6|30
1727313300000|2024-09-26 01:15:00|7303.9|7301.1|7302.4|7298.6|7304.4|7301.1|7300|7297.2|40
1727313600000|2024-09-26 01:20:00|7301.9|7299.1|7304.9|7301.1|7306.3|7303.1|7300.9|7297.6|13
1727313900000|2024-09-26 01:25:00|7305.8|7302.1|7296.3|7292.5|7305.8|7302.1|7294.9|7291.6|109
1727314200000|2024-09-26 01:30:00|7295.3|7292.1|7304.9|7301.1|7305.3|7302.1|7293.8|7290|36
1727314500000|2024-09-26 01:35:00|7305.3|7301.5|7301.8|7298|7305.8|7302.1|7299.8|7296.5|7
1727314800000|2024-09-26 01:40:00|7302.4|7299|7303.3|7299.5|7305.3|7302|7301.3|7297.5|28
1727315100000|2024-09-26 01:45:00|7302.8|7300|7312.4|7308.6|7312.4|7308.6|7302.3|7298.5|26
1727315400000|2024-09-26 01:50:00|7312.8|7309|7319.3|7315.5|7320.4|7316.6|7311.4|7307.6|33
1727315700000|2024-09-26 01:55:00|7318.9|7315.1|7326.4|7322.6|7334.3|7331|7317.9|7314.6|54
1727316000000|2024-09-26 02:00:00|7326.3|7322.5|7320.4|7316.6|7326.3|7322.5|7319.8|7316.5|21
1727316300000|2024-09-26 02:05:00|7320.8|7317|7319.8|7316|7321.8|7318|7316.8|7313.5|9
1727316600000|2024-09-26 02:10:00|7320.3|7316.5|7312.8|7309|7320.4|7317|7312.3|7308.5|11
1727316900000|2024-09-26 02:15:00|7313.3|7309.5|7314.3|7310.5|7314.3|7310.5|7310.8|7307.5|13
1727317200000|2024-09-26 02:20:00|7313.3|7309.5|7312.2|7308.4|7314.2|7310.8|7309.2|7305.4|11
1727317500000|2024-09-26 02:25:00|7311.8|7309|7316.8|7314|7317.8|7314|7310.7|7306.9|17
1727317800000|2024-09-26 02:30:00|7316.9|7314.1|7311.7|7307.9|7319.2|7316|7309.7|7305.9|39
1727318100000|2024-09-26 02:35:00|7311.2|7308.4|7311.8|7308|7314.8|7311|7310.2|7306.4|96
1727318400000|2024-09-26 02:40:00|7311.7|7307.9|7312.7|7308.9|7312.8|7309|7307.8|7304.4|26
1727318700000|2024-09-26 02:45:00|7312.2|7308.4|7305.1|7301.3|7312.3|7308.5|7302.8|7299.4|46
1727319000000|2024-09-26 02:50:00|7304.7|7300.9|7312.8|7309|7313.3|7309.5|7304.7|7300.9|20
1727319300000|2024-09-26 02:55:00|7313.3|7309.5|7312.2|7308.4|7314.8|7311|7310.2|7306.4|13
1727319600000|2024-09-26 03:00:00|7312.3|7308.5|7311.7|7307.9|7317.3|7313.9|7311.7|7307.9|10
1727319900000|2024-09-26 03:05:00|7311.2|7307.4|7309.2|7305.4|7313.1|7309.4|7306.7|7303.6|58
1727320200000|2024-09-26 03:10:00|7308.7|7304.9|7311.2|7307.4|7312.6|7309.4|7307.6|7304.4|9
1727320500000|2024-09-26 03:15:00|7311.3|7307.5|7306.7|7302.9|7313.3|7309.5|7303.7|7300.4|93
1727320800000|2024-09-26 03:20:00|7306.6|7302.8|7306.6|7303.8|7307.7|7303.9|7304.2|7300.4|83
1727321100000|2024-09-26 03:25:00|7307.1|7303.3|7307.2|7304.4|7309.2|7305.4|7303.6|7300.4|264
1727321400000|2024-09-26 03:30:00|7307.1|7303.4|7302.2|7298.4|7309.2|7305.8|7302.2|7298.4|12
1727321700000|2024-09-26 03:35:00|7301.6|7298.8|7304.6|7301.8|7307.2|7303.8|7301.6|7298.4|19
1727322000000|2024-09-26 03:40:00|7305.6|7302.4|7305.6|7301.8|7307.2|7303.9|7304.6|7300.8|201
1727322300000|2024-09-26 03:45:00|7305.2|7301.4|7310.1|7306.3|7312.1|7308.8|7305.2|7301.4|130
1727322600000|2024-09-26 03:50:00|7309.7|7306.9|7311.6|7308.8|7312.1|7308.8|7309.6|7306.8|11
1727322900000|2024-09-26 03:55:00|7310.6|7307.8|7311.6|7308.8|7312|7308.8|7308.6|7305.8|14
1727323200000|2024-09-26 04:00:00|7313.1|7309.3|7310.6|7306.8|7314.1|7310.8|7308.1|7304.3|56
1727323500000|2024-09-26 04:05:00|7310.1|7307.3|7307.6|7303.8|7312.1|7308.3|7306.6|7303.3|22
1727323800000|2024-09-26 04:10:00|7307.1|7303.3|7295.5|7292.7|7308.9|7305.8|7295.5|7292.2|522
1727324100000|2024-09-26 04:15:00|7296|7292.2|7297.5|7293.7|7300.5|7297.7|7295.5|7291.7|131
1727324400000|2024-09-26 04:20:00|7297|7293.2|7292.9|7289.1|7298|7294.7|7291.9|7288.1|202
1727324700000|2024-09-26 04:25:00|7292.8|7289|7289.9|7286.1|7293.9|7290.6|7288.4|7284.6|36
1727325000000|2024-09-26 04:30:00|7288.9|7285.1|7283.9|7280.1|7290.4|7286.6|7283.9|7280.1|60
1727325300000|2024-09-26 04:35:00|7283.5|7280.7|7279.5|7276.7|7285.5|7281.7|7279.5|7276.7|185
1727325600000|2024-09-26 04:40:00|7279.9|7276.1|7272.9|7269.1|7279.9|7276.1|7272.4|7268.6|43
1727325900000|2024-09-26 04:45:00|7272.5|7268.7|7257.9|7254.1|7273|7269.6|7256.9|7253.1|814
1727326200000|2024-09-26 04:50:00|7257.4|7253.6|7252.4|7249.6|7261|7257.7|7251.4|7248.2|197
1727326500000|2024-09-26 04:55:00|7252.9|7249.1|7250.9|7247.1|7254.8|7251.5|7247.9|7244.1|204
1727326800000|2024-09-26 05:00:00|7249.9|7246.6|7237.4|7234.6|7250.9|7247.5|7237.4|7234.2|193
1727327100000|2024-09-26 05:05:00|7237.9|7234.1|7242.5|7238.7|7248|7244.2|7231|7227.2|723
1727327400000|2024-09-26 05:10:00|7243.4|7239.6|7236|7232.2|7250|7246.2|7235.5|7232.2|52
1727327700000|2024-09-26 05:15:00|7235|7230.8|7232.5|7228.7|7240|7236.6|7228.6|7225.3|108
1727328000000|2024-09-26 05:20:00|7233|7229.2|7234.5|7230.7|7236.9|7233.1|7230.5|7226.7|16
1727328300000|2024-09-26 05:25:00|7235.4|7231.6|7234.5|7231.7|7237.5|7232.7|7232.5|7229.1|53
1727328600000|2024-09-26 05:30:00|7234.9|7231.1|7204.8|7201|7235|7231.8|7203.8|7200|1512
1727328900000|2024-09-26 05:35:00|7205.3|7201.5|7194.4|7191.6|7210.9|7207.6|7193.4|7190|549
1727329200000|2024-09-26 05:40:00|7195.9|7192.1|7175.7|7171.9|7197.8|7194.5|7174.3|7171.4|723
1727329500000|2024-09-26 05:45:00|7175.2|7171.4|7149.8|7146|7180.7|7177.4|7148.4|7145|803
1727329800000|2024-09-26 05:50:00|7149.3|7146.5|7122.4|7118.6|7151.3|7148.5|7121.8|7118|543
1727330100000|2024-09-26 05:55:00|7122.8|7119|7141.3|7137.5|7155.7|7151.9|7117.2|7113.9|669
1727330400000|2024-09-26 06:00:00|7140.9|7137.1|7101.8|7098|7142.4|7137.1|7100.8|7097.6|1036
1727330700000|2024-09-26 06:05:00|7102.3|7098.5|7078.7|7074.9|7111.8|7108.5|7076.6|7072.8|945
1727331000000|2024-09-26 06:10:00|7079.6|7075.8|7051.5|7047.7|7080.6|7077.4|7032.5|7029.2|1734
1727331300000|2024-09-26 06:15:00|7050.9|7048.1|7081.3|7078.5|7081.7|7078.5|7050.9|7047.7|2199
1727331600000|2024-09-26 06:20:00|7081.7|7077.9|7097.2|7094.4|7102.8|7099|7078.3|7074.9|1338
1727331900000|2024-09-26 06:25:00|7098.7|7094.9|7113.7|7109.9|7118.6|7113.9|7097.2|7094|790
1727332200000|2024-09-26 06:30:00|7114.7|7110.9|7123.9|7120.1|7130.2|7127|7107.2|7103.9|537
1727332500000|2024-09-26 06:35:00|7124.3|7120.5|7139.3|7136.5|7141.1|7137.9|7121.2|7117.4|715
1727332800000|2024-09-26 06:40:00|7140.7|7137.9|7158.8|7155|7158.8|7155.5|7134.8|7131|528
1727333100000|2024-09-26 06:45:00|7158.3|7154.5|7141.1|7137.3|7162.3|7158.5|7138.7|7134.3|1026
1727333400000|2024-09-26 06:50:00|7140.1|7136.4|7131.2|7128.4|7140.7|7137|7125.3|7122.4|957
1727333700000|2024-09-26 06:55:00|7130.8|7127|7135.7|7131.9|7145.1|7141.4|7130.8|7127|412
1727334000000|2024-09-26 07:00:00|7135.6|7131.8|7121.1|7118.3|7140.7|7137.4|7116.7|7112.9|479
1727334300000|2024-09-26 07:05:00|7121.7|7117.3|7125.7|7121.9|7136.7|7132.9|7118.1|7114.8|486
1727334600000|2024-09-26 07:10:00|7125.6|7121.8|7123.6|7119.8|7132.7|7128.9|7119.7|7115.9|786
1727334900000|2024-09-26 07:15:00|7124.1|7120.3|7126.1|7123.3|7130.1|7127.3|7122|7118.7|364
1727335200000|2024-09-26 07:20:00|7126|7123.2|7122.1|7119.3|7130.7|7127.5|7116.3|7113.5|1001
1727335500000|2024-09-26 07:25:00|7121.6|7118.3|7121.5|7117.7|7125.5|7122.2|7119|7115.7|263
1727335800000|2024-09-26 07:30:00|7121|7117.2|7111.5|7107.7|7121|7117.3|7092|7088.7|949
1727336100000|2024-09-26 07:35:00|7112|7108.7|7113.5|7109.7|7119.5|7115.7|7106|7102.7|294
1727336400000|2024-09-26 07:40:00|7113.1|7110.3|7135.5|7132.7|7136.5|7133.3|7113.1|7110.3|419
1727336700000|2024-09-26 07:45:00|7135.1|7132.3|7144.6|7140.8|7145.1|7141.7|7129.1|7125.7|412
1727337000000|2024-09-26 07:50:00|7144.5|7140.7|7158.7|7154.9|7158.7|7155.3|7142.1|7138.3|707
1727337300000|2024-09-26 07:55:00|7159.6|7155.8|7150.6|7146.8|7162.6|7159.3|7147.1|7143.8|745
1727337600000|2024-09-26 08:00:00|7150.1|7146.3|7167.7|7163.9|7171.6|7166.4|7150.1|7146.3|648
1727337900000|2024-09-26 08:05:00|7168.6|7164.8|7155.1|7152.3|7173.6|7170.3|7154.1|7150.9|943
1727338200000|2024-09-26 08:10:00|7155.6|7151.8|7148.7|7144.9|7155.6|7152.3|7142.7|7138.9|391
1727338500000|2024-09-26 08:15:00|7148.2|7144.4|7151.7|7147.9|7155.2|7151.4|7145.2|7141.4|666
1727338800000|2024-09-26 08:20:00|7151.2|7148.4|7134.3|7131.5|7155.7|7152.4|7133.3|7130.5|1042
1727339100000|2024-09-26 08:25:00|7134.8|7131|7134.7|7130.9|7138.7|7135.4|7128.8|7125.5|2468
1727339400000|2024-09-26 08:30:00|7136.2|7128.4|7123.1|7120.3|7136.2|7131.8|7117.1|7113.8|1347
1727339700000|2024-09-26 08:35:00|7124.6|7120.8|7113.6|7109.8|7129.6|7126.3|7107|7103.8|1048
1727340000000|2024-09-26 08:40:00|7112.1|7109.3|7125.6|7121.8|7139.5|7135.7|7112.1|7108.8|516
1727340300000|2024-09-26 08:45:00|7125.1|7122.3|7156.2|7152.4|7157.1|7153.4|7119.1|7115.3|716
1727340600000|2024-09-26 08:50:00|7155.7|7152.9|7140.6|7136.8|7159.6|7155.8|7134.7|7130.9|683
1727340900000|2024-09-26 08:55:00|7139.6|7135.8|7158.2|7154.4|7158.2|7154.4|7138.7|7134.9|836
1727341200000|2024-09-26 09:00:00|7157.7|7154.9|7146.7|7142.9|7172.9|7169.1|7146.7|7142.9|290
1727341500000|2024-09-26 09:05:00|7146.6|7142.8|7168.2|7164.4|7171.8|7168.4|7142.1|7138|259
1727341800000|2024-09-26 09:10:00|7167.8|7165|7157.2|7154.4|7173.3|7169.5|7154.3|7151|114
1727342100000|2024-09-26 09:15:00|7157.8|7154|7146.2|7142.4|7159.8|7156|7138.7|7134.9|313
1727342400000|2024-09-26 09:20:00|7145.8|7143|7147.1|7143.3|7147.7|7143.9|7137.1|7133.8|544
1727342700000|2024-09-26 09:25:00|7146.7|7142.9|7149|7146.2|7152.6|7149.3|7135.1|7131.8|501
1727343000000|2024-09-26 09:30:00|7148.1|7145.3|7166.2|7162.4|7167.7|7163.9|7138.1|7134.8|186
1727343300000|2024-09-26 09:35:00|7165.7|7161.9|7170.6|7166.8|7173.7|7170.4|7158.6|7154.8|458
1727343600000|2024-09-26 09:40:00|7170|7167.2|7195.6|7191.8|7195.6|7192.4|7165.1|7161.8|642
1727343900000|2024-09-26 09:45:00|7195.2|7192.4|7196.1|7192.3|7199.1|7196.3|7190.2|7187.4|659
1727344200000|2024-09-26 09:50:00|7195.6|7191.8|7179.9|7177.1|7196.2|7193.3|7176|7172.7|1216
1727344500000|2024-09-26 09:55:00|7180.5|7176.7|7189.5|7185.7|7189.9|7186.7|7175.9|7172.6|711
1727344800000|2024-09-26 10:00:00|7189.9|7187.1|7199.5|7195.7|7200.5|7197.1|7188.9|7185.1|629
1727345100000|2024-09-26 10:05:00|7200.5|7196.7|7194.4|7191.6|7200.5|7197.1|7191.4|7187.6|529
1727345400000|2024-09-26 10:10:00|7194.8|7192|7199.4|7195.6|7202.2|7198.4|7194.4|7191.1|275
1727345700000|2024-09-26 10:15:00|7199.3|7195.5|7193.4|7189.6|7201.3|7198|7185.8|7183|380
1727346000000|2024-09-26 10:20:00|7192.8|7190|7180.4|7176.6|7193.3|7190|7173.9|7170.6|178
1727346300000|2024-09-26 10:25:00|7182.4|7178.6|7178.7|7174.9|7188.2|7184.4|7176.3|7172.5|126
1727346600000|2024-09-26 10:30:00|7177.8|7174|7189.8|7186|7196.3|7193|7176.8|7173.5|149
1727346900000|2024-09-26 10:35:00|7190.3|7186.5|7164.3|7160.5|7190.3|7186.5|7157.3|7150.5|1209
1727347200000|2024-09-26 10:40:00|7163.8|7161|7166.2|7162.4|7173.3|7169.9|7162.6|7158.9|249
1727347500000|2024-09-26 10:45:00|7165.6|7161.8|7153.1|7149.3|7167.2|7163.8|7151.2|7147.8|649
1727347800000|2024-09-26 10:50:00|7152.6|7148.8|7147.7|7144.9|7152.6|7149.3|7141.2|7137.4|714
1727348100000|2024-09-26 10:55:00|7148.2|7144.4|7132.1|7128.3|7150.1|7146.3|7127.6|7123.8|445
1727348400000|2024-09-26 11:00:00|7131.6|7127.8|7119.5|7115.7|7134.2|7130.8|7116.1|7112.4|584
1727348700000|2024-09-26 11:05:00|7119.1|7115.3|7123.1|7119.3|7131.7|7127.9|7116.6|7113.3|905
1727349000000|2024-09-26 11:10:00|7123.5|7119.7|7110.9|7107.1|7127.1|7123.3|7103|7100.2|1232
1727349300000|2024-09-26 11:15:00|7111.9|7108.1|7100.8|7097|7115.4|7112.1|7100.3|7096.5|759
1727349600000|2024-09-26 11:20:00|7101.8|7098|7120.9|7117.1|7122|7118.6|7099.3|7095.5|673
1727349900000|2024-09-26 11:25:00|7120|7116.2|7126.4|7122.6|7128.9|7125.6|7115.5|7112.2|305
1727350200000|2024-09-26 11:30:00|7126|7122.2|7124.4|7120.6|7136.4|7133.2|7117.9|7114.1|347
1727350500000|2024-09-26 11:35:00|7124|7120.2|7109.4|7105.6|7128.5|7124.7|7104.4|7101.2|207
1727350800000|2024-09-26 11:40:00|7109|7105.2|7110.5|7106.7|7115|7111.2|7105|7101.2|74
1727351100000|2024-09-26 11:45:00|7109.9|7107.1|7088.5|7084.7|7110.9|7107.7|7083.4|7080.1|1362
1727351400000|2024-09-26 11:50:00|7088.9|7086.1|7096.5|7092.7|7102.4|7098.6|7088.9|7085.6|199
1727351700000|2024-09-26 11:55:00|7096.9|7093.1|7095.9|7092.1|7099.9|7096.6|7084.4|7081.1|331
1727352000000|2024-09-26 12:00:00|7095.5|7091.7|7121.1|7117.3|7122|7118.7|7092.5|7089.1|645
1727352300000|2024-09-26 12:05:00|7122|7118.2|7107|7103.2|7130|7126.2|7098|7094.2|143
1727352600000|2024-09-26 12:10:00|7106.5|7102.7|7103.9|7100.1|7106.5|7102.7|7096.1|7093.2|428
1727352900000|2024-09-26 12:15:00|7103.8|7100|7107|7103.2|7111.9|7108.1|7100.5|7096.7|515
1727353200000|2024-09-26 12:20:00|7106.5|7102.7|7113.6|7110.8|7115.1|7111.8|7105.5|7102.2|471
1727353500000|2024-09-26 12:25:00|7113.1|7110.3|7119.6|7115.8|7122.6|7118.8|7104.6|7101.3|506
1727353800000|2024-09-26 12:30:00|7121.1|7113.3|7123.6|7120.8|7126.1|7123.3|7108.5|7104.7|466
1727354100000|2024-09-26 12:35:00|7124.1|7121.3|7145.7|7142.9|7148.2|7144.9|7122.1|7118.3|972
1727354400000|2024-09-26 12:40:00|7146.2|7142.4|7145|7142.2|7150|7146.8|7141.7|7138.4|1710
1727354700000|2024-09-26 12:45:00|7144.6|7141.8|7141.1|7137.3|7147|7143.2|7130|7126.7|793
1727355000000|2024-09-26 12:50:00|7140.7|7137.9|7134.6|7130.8|7143.1|7139.8|7130.6|7127.3|140
1727355300000|2024-09-26 12:55:00|7134.1|7130.3|7143.2|7139.4|7145.2|7141.8|7133.6|7130.3|406
1727355600000|2024-09-26 13:00:00|7142.6|7139.8|7107.3|7103.5|7178.9|7174.2|7101.2|7097.4|2180
1727355900000|2024-09-26 13:05:00|7108.2|7104.4|7071.9|7068.1|7108.2|7104.8|7062.6|7059.3|2637
1727356200000|2024-09-26 13:10:00|7071.5|7067.7|7062.5|7058.7|7094.1|7090.3|7056.4|7053.1|1892
1727356500000|2024-09-26 13:15:00|7062|7058.2|7053|7049.2|7075|7071.8|7049|7045.2|1118
1727356800000|2024-09-26 13:20:00|7053.1|7049.3|7094|7090.2|7102.1|7098.8|7053|7049.3|1035
1727357100000|2024-09-26 13:25:00|7093.1|7089.3|7097.6|7093.8|7106.4|7103.6|7080|7076.2|1297
1727357400000|2024-09-26 13:30:00|7097|7094.2|7071.8|7068|7105.5|7102.7|7065.4|7062|1457
1727357700000|2024-09-26 13:35:00|7072.8|7069|7060.8|7057|7098.8|7095|7060.3|7056|811
1727358000000|2024-09-26 13:40:00|7061.3|7057.5|7050.7|7047.9|7070.8|7067.4|7044.1|7040.9|714
1727358300000|2024-09-26 13:45:00|7051.1|7047.3|7054.7|7050.9|7057.7|7054.4|7040.2|7036.9|656
1727358600000|2024-09-26 13:50:00|7054.2|7051.4|7065.4|7062.6|7078.2|7074.5|7047.7|7044.3|1181
1727358900000|2024-09-26 13:55:00|7066.3|7063.5|7086.7|7082.9|7089.7|7085.9|7055.3|7052.5|1269
1727359200000|2024-09-26 14:00:00|7086.3|7082.5|7079.7|7075.9|7096.3|7092.5|7073.2|7069.9|1106
1727359500000|2024-09-26 14:05:00|7079.2|7075.4|7089.3|7086.5|7089.7|7086.5|7071.7|7067.9|1181
1727359800000|2024-09-26 14:10:00|7088.7|7085.5|7099.3|7096.5|7105.7|7101.9|7085.3|7082.5|569
1727360100000|2024-09-26 14:15:00|7099.7|7096.9|7086.2|7083.4|7101.3|7097.9|7079.2|7076.4|469
1727360400000|2024-09-26 14:20:00|7086.7|7082.9|7124.3|7121.5|7127.8|7124|7082.2|7078.9|1276
1727360700000|2024-09-26 14:25:00|7124.8|7121|7138.9|7135.1|7146.7|7143.4|7124.3|7120.5|1401
1727361000000|2024-09-26 14:30:00|7137.9|7134.1|7168.1|7164.3|7169|7165.7|7137.4|7133.6|1334
1727361300000|2024-09-26 14:35:00|7169|7165.2|7142|7138.2|7169.9|7166.1|7137.9|7134.1|1202
1727361600000|2024-09-26 14:40:00|7141.9|7138.1|7122.9|7119.1|7142.4|7138.6|7118.9|7115.1|1643
1727361900000|2024-09-26 14:45:00|7123|7119.2|7127.8|7124|7148.5|7145.1|7123|7119.2|935
1727362200000|2024-09-26 14:50:00|7128.8|7125|7139.3|7136.5|7139.3|7136.5|7114.3|7111.1|374
1727362500000|2024-09-26 14:55:00|7140.8|7137|7146.7|7142.9|7154.8|7151.5|7131.8|7128.5|1265
1727362800000|2024-09-26 15:00:00|7147.1|7143.3|7148.7|7145.9|7151.2|7147.9|7135.2|7132.4|287
1727363100000|2024-09-26 15:05:00|7149.2|7145.4|7147.3|7144.5|7159.7|7155.9|7139.7|7136.9|310
1727363400000|2024-09-26 15:10:00|7147.7|7143.9|7129.7|7125.9|7150.4|7146.9|7122.7|7119.4|534
1727363700000|2024-09-26 15:15:00|7129.2|7125.4|7123.2|7120.4|7132.2|7128.9|7114.2|7110.9|1111
1727364000000|2024-09-26 15:20:00|7123.7|7119.9|7123.7|7119.9|7128.2|7124.5|7112.2|7108.9|909
1727364300000|2024-09-26 15:25:00|7124.7|7120.9|7179.1|7175.3|7181.5|7178.1|7124.2|7120.4|3878
1727364600000|2024-09-26 15:30:00|7178.6|7175.8|7149.6|7145.8|7181|7177.8|7142.1|7138.3|1616
1727364900000|2024-09-26 15:35:00|7149.1|7146.3|7140.5|7136.7|7151|7147.2|7135.5|7132.6|498
1727365200000|2024-09-26 15:40:00|7139.9|7137.1|7149|7145.2|7150|7146.7|7131.5|7128.2|535
1727365500000|2024-09-26 15:45:00|7148.5|7144.7|7143.5|7140.7|7152.6|7148.8|7130.6|7127.8|1111
1727365800000|2024-09-26 15:50:00|7142.6|7139.8|7147.5|7143.7|7152.5|7149.2|7138.6|7135.3|762
1727366100000|2024-09-26 15:55:00|7148.1|7144.3|7165.7|7162.9|7167.1|7163.3|7147.5|7144.2|611
1727366400000|2024-09-26 16:00:00|7166.6|7163.8|7167.3|7164.5|7170.2|7165.9|7154.6|7150.8|1277
1727366700000|2024-09-26 16:05:00|7167.8|7164|7155.7|7152.9|7169.3|7165.9|7154.7|7150.9|652
1727367000000|2024-09-26 16:10:00|7156.2|7152.4|7149.1|7145.3|7159.7|7156.9|7140.6|7136.9|782
1727367300000|2024-09-26 16:15:00|7148.7|7145.9|7149.7|7145.9|7153|7149.8|7140.1|7136.8|138
1727367600000|2024-09-26 16:20:00|7150.1|7146.3|7137.1|7133.3|7150.7|7147.3|7133.2|7129.4|271
1727367900000|2024-09-26 16:25:00|7136.6|7133.8|7133|7129.2|7139.1|7135.8|7130.1|7126.8|223
1727368200000|2024-09-26 16:30:00|7132.1|7128.3|7105.6|7101.8|7132.1|7129.2|7104.6|7101.8|1470
1727368500000|2024-09-26 16:35:00|7106.1|7102.3|7106.7|7102.9|7115.2|7111.8|7098.1|7094.3|741
1727368800000|2024-09-26 16:40:00|7107.2|7103.4|7108.2|7105.4|7125.2|7121.4|7105.6|7102.4|423
1727369100000|2024-09-26 16:45:00|7108.6|7105.8|7117.6|7113.8|7127.6|7123.8|7107.6|7104.3|226
1727369400000|2024-09-26 16:50:00|7117.2|7113.4|7104|7100.2|7120.1|7116.8|7101|7097.7|894
1727369700000|2024-09-26 16:55:00|7103.9|7100.1|7111.1|7107.3|7113.5|7110.7|7096.5|7093.2|191
1727370000000|2024-09-26 17:00:00|7112|7108.2|7122|7118.2|7124|7120.7|7106.5|7103.2|246
1727370300000|2024-09-26 17:05:00|7121.5|7118.7|7126.1|7122.3|7135.1|7131.3|7117.5|7114.2|642
1727370600000|2024-09-26 17:10:00|7125.5|7121.7|7115.5|7112.7|7126.6|7123.2|7109.1|7105.3|241
1727370900000|2024-09-26 17:15:00|7115.1|7112.3|7093.5|7090.7|7115.1|7112.3|7091.5|7088.2|401
1727371200000|2024-09-26 17:20:00|7092.5|7089.7|7090|7086.2|7095|7091.6|7085.5|7082.2|272
1727371500000|2024-09-26 17:25:00|7089.5|7085.7|7091|7087.2|7092|7088.6|7082|7078.2|247
1727371800000|2024-09-26 17:30:00|7091.5|7087.7|7090.4|7087.6|7096.4|7093.2|7086|7082.6|203
1727372100000|2024-09-26 17:35:00|7090|7086.2|7088.4|7085.6|7091|7088.1|7081.4|7078.1|319
1727372400000|2024-09-26 17:40:00|7088|7085.2|7089.5|7085.7|7093.5|7090.1|7078.4|7075.2|95
1727372700000|2024-09-26 17:45:00|7089.9|7086.1|7092.4|7089.6|7099.5|7096.6|7088.4|7085.1|198
1727373000000|2024-09-26 17:50:00|7092.9|7089.1|7092.9|7089.1|7096.5|7093.6|7080.9|7077.1|596
1727373300000|2024-09-26 17:55:00|7092.5|7089.7|7098.6|7095.8|7103.1|7099.8|7091.1|7087.7|1022
1727373600000|2024-09-26 18:00:00|7099.1|7095.3|7104.5|7101.7|7110.2|7107.3|7098.1|7095.3|376
1727373900000|2024-09-26 18:05:00|7103.5|7100.7|7112.1|7109.3|7115.1|7111.3|7100.5|7097.2|379
1727374200000|2024-09-26 18:10:00|7111.6|7108.8|7108.1|7104.3|7114.1|7111.3|7101.1|7097.3|718
1727374500000|2024-09-26 18:15:00|7109.1|7106.3|7102.5|7099.7|7111.1|7107.8|7097.1|7093.3|459
1727374800000|2024-09-26 18:20:00|7103.1|7099.3|7106.4|7102.6|7107.9|7104.6|7094|7090.6|669
1727375100000|2024-09-26 18:25:00|7106.9|7103.6|7114.5|7111.7|7122.6|7119.2|7099.4|7096.1|2829
1727375400000|2024-09-26 18:30:00|7114.4|7111.6|7112|7108.2|7116|7113.1|7109.4|7106.2|614
1727375700000|2024-09-26 18:35:00|7112.4|7109.6|7103.9|7101.1|7113|7109.6|7100.4|7097.1|54
1727376000000|2024-09-26 18:40:00|7104.4|7101.6|7101.4|7098.6|7105.9|7102.6|7099.9|7096.6|53
1727376300000|2024-09-26 18:45:00|7102.3|7099.5|7102.6|7099.8|7106.6|7103.3|7101.5|7098.1|728
1727376600000|2024-09-26 18:50:00|7103.1|7100.3|7101.1|7098.3|7108.1|7104.8|7101.1|7097.7|199
1727376900000|2024-09-26 18:55:00|7101|7097.2|7102.1|7098.3|7102.6|7099.8|7096.5|7093.2|786
1727377200000|2024-09-26 19:00:00|7101.6|7097.8|7102.6|7099.8|7105.1|7101.8|7100.5|7097.3|53
1727377500000|2024-09-26 19:05:00|7103.1|7100.3|7099.5|7096.7|7105.1|7101.7|7098.5|7095.3|57
1727377800000|2024-09-26 19:10:00|7100.1|7096.3|7097.7|7093.9|7101.1|7097.8|7093.6|7090.3|255
1727378100000|2024-09-26 19:15:00|7098.1|7094.3|7093.6|7090.8|7098.1|7094.8|7092.6|7089.3|121
1727378400000|2024-09-26 19:20:00|7093.7|7090.9|7094.5|7091.7|7098.1|7094.8|7093|7089.7|130
1727378700000|2024-09-26 19:25:00|7094|7091.2|7086|7083.2|7095|7091.7|7085.5|7081.8|60
1727379000000|2024-09-26 19:30:00|7085.5|7082.7|7078|7074.2|7092.4|7088.7|7077.5|7074.2|318
1727379300000|2024-09-26 19:35:00|7077.5|7074.7|7078.4|7074.6|7079.5|7076.2|7073|7069.2|78
1727379600000|2024-09-26 19:40:00|7078|7075.2|7077|7073.2|7078.5|7075.2|7073.4|7070.2|97
1727379900000|2024-09-26 19:45:00|7076.5|7073.7|7076.9|7073.1|7082.5|7079.2|7076.4|7073.1|105
1727380200000|2024-09-26 19:50:00|7077.4|7073.6|7073.4|7069.6|7079.4|7076.1|7073.4|7069.6|53
1727380500000|2024-09-26 19:55:00|7073.5|7069.7|7077.9|7074.1|7081|7077.2|7071.5|7068.1|55
1727380800000|2024-09-26 20:00:00|7078|7074.2|7085|7081.2|7085|7081.2|7077.4|7073.6|8
1727381100000|2024-09-26 20:05:00|7084.5|7080.7|7085.5|7081.7|7087|7083.2|7083.5|7079.7|108
1727381400000|2024-09-26 20:10:00|7086|7082.2|7087|7083.2|7088|7084.7|7083.5|7079.7|80
1727381700000|2024-09-26 20:15:00|7086.5|7082.7|7087.5|7083.7|7088|7084.2|7084|7080.2|86
1727382000000|2024-09-26 20:20:00|7088|7084.2|7089|7085.2|7090|7086.6|7087|7083.2|5
1727382300000|2024-09-26 20:25:00|7088.5|7084.7|7090|7086.2|7090|7086.6|7087.4|7083.6|34
1727382600000|2024-09-26 20:30:00|7089.9|7086.1|7089|7085.2|7091|7087.6|7087.4|7084.2|18
1727382900000|2024-09-26 20:35:00|7088.5|7085.7|7083.5|7079.7|7090|7086.2|7083.4|7079.6|8
1727383200000|2024-09-26 20:40:00|7084|7080.2|7087.5|7083.7|7087.9|7084.2|7084|7080.2|24
1727383500000|2024-09-26 20:45:00|7087.9|7084.1|7091.9|7088.1|7091.9|7088.1|7087.4|7083.6|4
1727383800000|2024-09-26 20:50:00|7092.9|7089.1|7098.4|7094.6|7098.4|7094.7|7091.5|7088.1|8
1727384100000|2024-09-26 20:55:00|7097.4|7093.6|7093.9|7090.1|7098.4|7094.6|7088.9|7085.1|209
1727384400000|2024-09-26 21:00:00|7093.4|7089.6|7093.4|7089.6|7093.4|7089.6|7092.9|7089.1|5
1727384700000|2024-09-26 21:05:00|7093.3|7089.5|7092.9|7089.1|7093.4|7089.6|7092.9|7089.1|0
1727385000000|2024-09-26 21:10:00|7094.9|7087.1|7097.8|7090|7097.8|7090|7094.9|7087.1|0
1727385300000|2024-09-26 21:15:00|7095.9|7092.1|7095.9|7092.1|7095.9|7092.1|7095.9|7092.1|0
1727385600000|2024-09-26 21:20:00|7096|7092.2|7098.8|7091|7098.8|7094.6|7096|7091|0
1727385900000|2024-09-26 21:25:00|7098.9|7091.1|7096.9|7093.1|7100.8|7095.1|7095.9|7091.1|3
1727386200000|2024-09-26 21:30:00|7097.3|7093.5|7100.3|7092.5|7100.3|7095.1|7095.4|7092.1|0
1727387100000|2024-09-26 21:45:00|7097.8|7094|7098.4|7090.6|7099.3|7094|7097.4|7090.6|43
1727395200000|2024-09-27 00:00:00|7080.7|7072.9|7077.7|7073.9|7085.3|7079.4|7071.1|7064.9|225
1727395500000|2024-09-27 00:05:00|7079.8|7072|7072.8|7069|7080.8|7076|7070.7|7066.9|53
1727395800000|2024-09-27 00:10:00|7073.3|7069.5|7070.3|7066.5|7073.8|7070|7065.7|7061.9|32
1727396100000|2024-09-27 00:15:00|7070.8|7067|7067.3|7063.5|7074.8|7070.1|7066.8|7062.5|35
1727396400000|2024-09-27 00:20:00|7069.3|7061.5|7060.8|7057|7069.3|7064|7059.2|7055.4|53
1727396700000|2024-09-27 00:25:00|7059.8|7056|7058.3|7054.5|7060.3|7056.5|7054.7|7049|30
1727397000000|2024-09-27 00:30:00|7060.3|7052.5|7053.7|7049.9|7060.3|7056|7051.3|7047.5|28
1727397300000|2024-09-27 00:35:00|7053.3|7049.5|7053.8|7050|7055.7|7051.5|7052.7|7047.4|50
1727397600000|2024-09-27 00:40:00|7054.9|7051.1|7056.2|7052.4|7060.8|7057|7054.3|7050.5|49
1727397900000|2024-09-27 00:45:00|7055.7|7051.9|7062.8|7059|7063.8|7060|7053.7|7049.9|43
1727398200000|2024-09-27 00:50:00|7062.7|7058.9|7060.7|7056.9|7066.3|7061|7059.2|7055.4|41
1727398500000|2024-09-27 00:55:00|7060.8|7057|7063.3|7059.5|7066.4|7062.6|7060.7|7056.9|24
1727398800000|2024-09-27 01:00:00|7062.8|7059|7080|7076.2|7083|7077.2|7056.8|7053|155
1727399100000|2024-09-27 01:05:00|7079|7075.2|7076.1|7072.3|7082.9|7079.1|7075.1|7071.3|570
1727399400000|2024-09-27 01:10:00|7076.6|7072.8|7081.2|7077.4|7088.8|7085|7076.2|7072.4|76
1727399700000|2024-09-27 01:15:00|7081.8|7078.4|7078.3|7074.5|7081.8|7078.4|7074.8|7071|10
1727400000000|2024-09-27 01:20:00|7077.8|7074|7074.7|7070.9|7079.3|7075.5|7073.2|7069.9|30
1727400300000|2024-09-27 01:25:00|7075.2|7071.4|7078.7|7074.9|7080.2|7076.4|7073.7|7069.9|16
1727400600000|2024-09-27 01:30:00|7077.7|7074|7074.7|7070.9|7080.2|7075.9|7067.7|7063.9|18
1727400900000|2024-09-27 01:35:00|7074.2|7070.4|7076.6|7072.8|7078.2|7072.9|7065.7|7061.9|153
1727401200000|2024-09-27 01:40:00|7076.1|7073.3|7075.6|7071.8|7086.6|7083.3|7073.6|7069.8|120
1727401500000|2024-09-27 01:45:00|7075.5|7071.7|7073.6|7069.8|7077.6|7073.8|7070.1|7066.8|13
1727401800000|2024-09-27 01:50:00|7073.1|7069.3|7084.1|7080.3|7084.6|7080.8|7071.6|7067.8|11
1727402100000|2024-09-27 01:55:00|7084.6|7080.8|7084.6|7080.8|7089.1|7085.3|7080.6|7077.3|27
1727402400000|2024-09-27 02:00:00|7085.1|7081.3|7071.5|7067.7|7087.1|7083.3|7070.5|7066.7|65
1727402700000|2024-09-27 02:05:00|7072|7068.2|7073.9|7070.1|7075|7070.7|7070.5|7066.7|0
1727403000000|2024-09-27 02:10:00|7073.5|7069.7|7076.5|7072.7|7080|7074.7|7073.4|7069.6|2
1727403300000|2024-09-27 02:15:00|7076|7072.2|7076|7072.2|7080|7077.2|7074.5|7070.2|9
1727403600000|2024-09-27 02:20:00|7076.4|7072.6|7076.9|7073.1|7078|7074.2|7075.9|7072.1|97
1727403900000|2024-09-27 02:25:00|7076.4|7072.6|7072.5|7068.7|7077.4|7073.6|7071|7067.7|29
1727404200000|2024-09-27 02:30:00|7072|7069.2|7074.1|7071.3|7075.5|7071.7|7071.5|7067.7|44
1727404500000|2024-09-27 02:35:00|7074.6|7070.8|7073.5|7069.7|7077.1|7074.3|7072.1|7068.3|17
1727404800000|2024-09-27 02:40:00|7073.6|7069.8|7080.6|7076.8|7082.1|7077.8|7073.5|7069.7|7
1727405100000|2024-09-27 02:45:00|7081.1|7077.3|7084.5|7080.7|7084.5|7081.3|7078.5|7074.7|52
1727405400000|2024-09-27 02:50:00|7083.5|7079.7|7079|7075.2|7084.1|7080.3|7078.5|7074.7|4
1727405700000|2024-09-27 02:55:00|7079.6|7075.8|7089|7085.2|7089.5|7085.7|7077.5|7073.7|13
1727406000000|2024-09-27 03:00:00|7088.5|7084.7|7088.1|7080.3|7090|7086.7|7083.5|7079.3|49
1727406300000|2024-09-27 03:05:00|7086.1|7082.3|7086.1|7082.3|7087.6|7083.8|7082.1|7078.3|1
1727406600000|2024-09-27 03:10:00|7086.6|7082.8|7085.1|7081.3|7087.6|7083.8|7083.1|7079.3|4
1727406900000|2024-09-27 03:15:00|7084.6|7080.8|7089.6|7085.8|7092|7086.7|7081.5|7077.7|5
1727407200000|2024-09-27 03:20:00|7090.5|7086.7|7092.5|7088.7|7094|7090.7|7086|7080.2|9
1727407500000|2024-09-27 03:25:00|7092.4|7088.6|7096.6|7092.8|7097.1|7094.3|7090|7086.2|55
1727407800000|2024-09-27 03:30:00|7097.1|7093.3|7089|7085.2|7097.1|7093.3|7088.5|7082.2|4
1727408100000|2024-09-27 03:35:00|7089.5|7085.7|7092|7088.2|7093.5|7088.7|7088.5|7084.7|0
1727408400000|2024-09-27 03:40:00|7092.5|7088.7|7096.5|7092.7|7099.4|7096.1|7092.5|7088.7|5
1727408700000|2024-09-27 03:45:00|7096.4|7092.6|7092.5|7088.7|7096.4|7093.1|7092.5|7088.7|2
1727409000000|2024-09-27 03:50:00|7092.4|7088.6|7093.9|7090.1|7095.9|7092.1|7092.4|7088.6|18
1727409300000|2024-09-27 03:55:00|7093.4|7089.6|7094.5|7090.7|7095.4|7091.6|7093.4|7089.6|7
1727409600000|2024-09-27 04:00:00|7095.5|7091.7|7096.5|7092.7|7097.5|7093.7|7092.9|7089.2|2
1727409900000|2024-09-27 04:05:00|7097|7093.2|7100|7096.2|7100.5|7097.7|7097|7093.2|31
1727410200000|2024-09-27 04:10:00|7099.5|7095.7|7097|7093.2|7099.5|7095.7|7094.6|7090.8|10
1727410500000|2024-09-27 04:15:00|7096.5|7092.7|7091|7087.2|7096.5|7092.7|7091|7087.2|6
1727410800000|2024-09-27 04:20:00|7091.5|7087.7|7092.5|7088.7|7094|7089.1|7089|7085.2|7
1727411100000|2024-09-27 04:25:00|7092|7088.2|7091|7088.2|7093.5|7089.2|7090.5|7085.7|0
1727411400000|2024-09-27 04:30:00|7092|7088.7|7093.5|7089.7|7094.5|7091.1|7091|7087.2|1
1727411700000|2024-09-27 04:35:00|7093.4|7089.6|7089.4|7085.6|7093.5|7090.2|7088.5|7084.7|21
1727412000000|2024-09-27 04:40:00|7090.4|7086.6|7092.4|7088.6|7092.4|7088.6|7088.4|7084.6|0
1727412300000|2024-09-27 04:45:00|7091.5|7087.7|7088.9|7085.1|7092.9|7088.6|7087.4|7083.1|9
1727412600000|2024-09-27 04:50:00|7089.4|7085.6|7094.4|7090.6|7094.4|7091|7088.9|7085.6|4
1727412900000|2024-09-27 04:55:00|7092.9|7090.1|7096.4|7092.6|7096.4|7093.1|7091.9|7088.6|59
1727413200000|2024-09-27 05:00:00|7097.4|7093.6|7097.4|7093.6|7098.4|7095.1|7095.4|7091.6|11
1727413500000|2024-09-27 05:05:00|7096.9|7093.1|7102.4|7098.6|7106.3|7103|7096.9|7093.1|15
1727413800000|2024-09-27 05:10:00|7103.4|7099.6|7104.9|7101.1|7105.9|7102.6|7100.4|7096.6|117
1727414100000|2024-09-27 05:15:00|7103.9|7100.1|7101.9|7098.1|7104.9|7101.1|7101.4|7097.6|12
1727414400000|2024-09-27 05:20:00|7102.4|7098.6|7101.3|7097.5|7104.4|7100.6|7099.3|7095.5|8
1727414700000|2024-09-27 05:25:00|7099.9|7097.1|7088.8|7085|7100.3|7097.1|7088.3|7084.5|204
1727415000000|2024-09-27 05:30:00|7089.3|7085.5|7083.8|7081|7089.8|7086|7080.8|7077|5
1727415300000|2024-09-27 05:35:00|7084.8|7082|7089.3|7085.5|7092.3|7088.5|7084.8|7082|5
1727415600000|2024-09-27 05:40:00|7089.8|7086|7100.3|7096.5|7104.8|7099.5|7089.8|7086|9
1727415900000|2024-09-27 05:45:00|7099.3|7095.5|7100.3|7096.5|7106.3|7100.5|7096.8|7092|35
1727416200000|2024-09-27 05:50:00|7100.8|7097|7088.8|7085|7102.8|7099|7088.3|7084.5|18
1727416500000|2024-09-27 05:55:00|7089.8|7086|7088.3|7084.5|7090.8|7087|7084.8|7081|22
1727416800000|2024-09-27 06:00:00|7088.4|7084.6|7090.8|7087|7096.3|7092.5|7088.4|7084.6|3
1727417100000|2024-09-27 06:05:00|7091.3|7087.5|7102.2|7098.4|7102.3|7098.5|7089.8|7086|92
1727417400000|2024-09-27 06:10:00|7101.3|7097.5|7102.2|7098.4|7102.3|7098.5|7094.7|7090.9|36
1727417700000|2024-09-27 06:15:00|7101.8|7098|7117.7|7113.9|7119.3|7115.5|7098.3|7094.5|118
1727418000000|2024-09-27 06:20:00|7117.2|7113.4|7128.7|7124.9|7128.7|7125|7113.7|7110.5|164
1727418300000|2024-09-27 06:25:00|7128.3|7124.5|7125.8|7122|7128.8|7125|7121.8|7118|22
1727418600000|2024-09-27 06:30:00|7125.3|7121.5|7132.7|7128.9|7136.3|7132.5|7124.8|7121.5|65
1727418900000|2024-09-27 06:35:00|7132.2|7128.4|7132.2|7128.4|7134.2|7130.9|7124.7|7121|53
1727419200000|2024-09-27 06:40:00|7131.3|7127.5|7128.7|7124.9|7133.2|7129.4|7126.8|7123.4|21
1727419500000|2024-09-27 06:45:00|7128.3|7124.5|7130.3|7126.5|7132.2|7128.9|7125.8|7122.4|40
1727419800000|2024-09-27 06:50:00|7130.8|7127|7134.7|7131.9|7137.8|7134|7124.8|7121.5|131
1727420100000|2024-09-27 06:55:00|7135.2|7131.4|7129.7|7125.9|7135.2|7131.4|7125.6|7122.4|95
1727420400000|2024-09-27 07:00:00|7129.2|7125.4|7126.2|7123.4|7134.2|7130.4|7124.8|7121.4|328
1727420700000|2024-09-27 07:05:00|7125.7|7122.9|7118.2|7114.4|7128.2|7124.9|7116.7|7113.8|917
1727421000000|2024-09-27 07:10:00|7118.7|7115.4|7112.2|7108.4|7119.7|7116.8|7109.7|7106.4|178
1727421300000|2024-09-27 07:15:00|7113.2|7109.4|7119.2|7115.4|7119.2|7115.9|7109.2|7105.4|95
1727421600000|2024-09-27 07:20:00|7117.7|7114.9|7100.1|7096.3|7119.2|7115.9|7098.6|7095.3|395
1727421900000|2024-09-27 07:25:00|7099.7|7096.9|7098.1|7094.3|7101.1|7097.8|7095.6|7092.3|137
1727422200000|2024-09-27 07:30:00|7097.7|7094.9|7095.6|7092.8|7103.1|7099.9|7095.2|7091.4|200
1727422500000|2024-09-27 07:35:00|7094.7|7091.9|7099.7|7095.9|7101.2|7097.9|7087.1|7083.4|307
1727422800000|2024-09-27 07:40:00|7098.7|7096.4|7113.8|7110|7116.2|7112.4|7095.7|7092.4|232
1727423100000|2024-09-27 07:45:00|7114.2|7110.4|7120.2|7117.4|7122.2|7118.4|7112.8|7109.4|205
1727423400000|2024-09-27 07:50:00|7119.7|7116.9|7140.3|7136.5|7148.2|7144.9|7119.7|7116.4|280
1727423700000|2024-09-27 07:55:00|7140.7|7136.9|7135.3|7131.5|7140.7|7137.9|7128.7|7125.4|371
1727424000000|2024-09-27 08:00:00|7136.2|7132.4|7128.2|7124.4|7142.3|7138.5|7121.7|7118.4|341
1727424300000|2024-09-27 08:05:00|7127.7|7124.9|7139.8|7137|7142.2|7138.5|7127.7|7124.9|888
1727424600000|2024-09-27 08:10:00|7140.2|7137.4|7150|7146.2|7151.4|7147.6|7138.9|7135.4|1458
1727424900000|2024-09-27 08:15:00|7150.5|7146.7|7154.5|7150.7|7158.5|7155.7|7146|7142.7|1206
1727425200000|2024-09-27 08:20:00|7155|7151.2|7155|7151.2|7158.5|7154.7|7142|7138.6|569
1727425500000|2024-09-27 08:25:00|7155.5|7152.2|7140.4|7136.6|7158.5|7155.2|7138.4|7134.6|1695
1727425800000|2024-09-27 08:30:00|7140|7136.2|7133.3|7129.5|7141.4|7136.2|7125.8|7123|1453
1727426100000|2024-09-27 08:35:00|7132.8|7129|7119.6|7115.8|7136.7|7133.9|7114.7|7111.4|789
1727426400000|2024-09-27 08:40:00|7119.2|7115.4|7122.2|7118.4|7125.3|7121.5|7112.7|7109.4|515
1727426700000|2024-09-27 08:45:00|7121.7|7118.9|7119.7|7115.9|7124.2|7120.8|7116.8|7113.5|270
1727427000000|2024-09-27 08:50:00|7119.3|7116.5|7117.2|7113.4|7121.7|7118.4|7110.7|7107.4|269
1727427300000|2024-09-27 08:55:00|7117.7|7113.9|7137.2|7133.4|7137.2|7133.9|7117.2|7113.4|311
1727427600000|2024-09-27 09:00:00|7136.7|7133.9|7135.7|7132.9|7152.2|7148.4|7134.7|7131.9|317
1727427900000|2024-09-27 09:05:00|7134.7|7131.9|7137.7|7133.9|7138.2|7134.9|7127.2|7123.4|403
1727428200000|2024-09-27 09:10:00|7136.7|7132.9|7131.7|7128.9|7138.7|7134.9|7128.2|7124.4|299
1727428500000|2024-09-27 09:15:00|7132.1|7128.3|7140.7|7136.9|7146.3|7142.5|7130.7|7126.9|948
1727428800000|2024-09-27 09:20:00|7140.2|7136.4|7139.6|7135.8|7143.2|7139.9|7134.7|7131.9|192
1727429100000|2024-09-27 09:25:00|7139.2|7135.4|7118.6|7114.8|7139.2|7135.9|7114.1|7110.8|146
1727429400000|2024-09-27 09:30:00|7118.1|7114.3|7106.7|7103.9|7121.1|7117.4|7104.7|7101.4|111
1727429700000|2024-09-27 09:35:00|7107.1|7103.3|7103.1|7099.3|7109.6|7105.9|7099.7|7096.4|340
1727430000000|2024-09-27 09:40:00|7102.1|7098.3|7102.6|7098.8|7109.7|7106.9|7100.1|7096.3|422
1727430300000|2024-09-27 09:45:00|7102.1|7099.3|7101.1|7097.3|7104.1|7100.8|7099.6|7096.3|72
1727430600000|2024-09-27 09:50:00|7101.6|7097.8|7112.5|7109.7|7114.1|7110.7|7099.6|7096.2|662
1727430900000|2024-09-27 09:55:00|7111.6|7108.8|7117.6|7114.8|7119.1|7115.3|7109.1|7105.7|446
1727431200000|2024-09-27 10:00:00|7117.5|7114.7|7113.1|7109.3|7130.1|7126.8|7112.6|7109.3|721
1727431500000|2024-09-27 10:05:00|7112.6|7108.8|7116|7112.2|7117.5|7113.7|7110.1|7106.3|191
1727431800000|2024-09-27 10:10:00|7115|7111.2|7125.9|7122.1|7126.9|7123.2|7111.5|7108.2|415
1727432100000|2024-09-27 10:15:00|7125|7121.2|7123.5|7119.7|7125.5|7121.7|7119|7115.2|132
1727432400000|2024-09-27 10:20:00|7123|7120.2|7124.5|7121.7|7131|7127.7|7120|7116.7|183
1727432700000|2024-09-27 10:25:00|7125|7121.2|7123.5|7119.7|7128.6|7125.7|7121.5|7118.7|196
1727433000000|2024-09-27 10:30:00|7122.5|7120.1|7132|7129.2|7136|7132.7|7122.5|7119.2|243
1727433300000|2024-09-27 10:35:00|7133|7129.7|7134.9|7131.1|7138.5|7134.7|7130.5|7126.7|169
1727433600000|2024-09-27 10:40:00|7134.4|7131.6|7134.9|7132.1|7138.4|7135.1|7133.4|7130.1|396
1727433900000|2024-09-27 10:45:00|7135.4|7132.6|7135|7131.2|7136.9|7133.6|7128|7124.2|47
1727434200000|2024-09-27 10:50:00|7135.4|7131.6|7127.4|7124.6|7136.5|7133.1|7126.4|7123.1|120
1727434500000|2024-09-27 10:55:00|7127.9|7124.1|7119.4|7116.6|7130.4|7126.6|7118.9|7116.1|605
1727434800000|2024-09-27 11:00:00|7118.4|7115.6|7123.9|7120.1|7126.9|7123.6|7117.4|7114.1|693
1727435100000|2024-09-27 11:05:00|7123.4|7120.6|7127.4|7124.6|7129.4|7126.1|7122.4|7119.1|320
1727435400000|2024-09-27 11:10:00|7128.4|7125.6|7129.5|7125.7|7130.9|7127.6|7125.4|7121.6|1180
1727435700000|2024-09-27 11:15:00|7128.5|7125.1|7140|7136.2|7140|7136.2|7127.4|7124.1|897
1727436000000|2024-09-27 11:20:00|7138.5|7134.7|7132.4|7129.6|7140|7136.7|7130.4|7127.6|311
1727436300000|2024-09-27 11:25:00|7132.9|7129.1|7120.3|7117.5|7135.3|7132.5|7115.9|7113.1|396
1727436600000|2024-09-27 11:30:00|7119.3|7116.5|7126.7|7122.9|7128.7|7125.4|7116.8|7113|613
1727436900000|2024-09-27 11:35:00|7125.7|7122.4|7126.1|7122.3|7127.7|7124.9|7120.1|7116.9|1024
1727437200000|2024-09-27 11:40:00|7126.7|7123.3|7123.1|7120.3|7130.7|7127.9|7122.7|7118.9|133
1727437500000|2024-09-27 11:45:00|7123.7|7119.9|7135.7|7131.9|7139.7|7135.9|7121.2|7118.4|178
1727437800000|2024-09-27 11:50:00|7135.3|7131.5|7136.6|7132.8|7137.2|7133.4|7131.2|7127.9|155
1727438100000|2024-09-27 11:55:00|7135.7|7131.9|7120.1|7117.3|7136.2|7132.4|7120.1|7116.8|546
1727438400000|2024-09-27 12:00:00|7120.6|7116.8|7131.2|7127.4|7131.7|7128.4|7117.6|7113.8|550
1727438700000|2024-09-27 12:05:00|7130.2|7127.9|7115.2|7111.4|7133.8|7130|7111.2|7107.9|505
1727439000000|2024-09-27 12:10:00|7114.7|7110.9|7113.8|7111|7122.2|7118.9|7105.8|7102.9|190
1727439300000|2024-09-27 12:15:00|7114.2|7110.4|7090.9|7087.1|7118.8|7115.5|7089.3|7086.5|432
1727439600000|2024-09-27 12:20:00|7091.8|7088|7097.3|7094.5|7104.8|7101.5|7089.3|7086|319
1727439900000|2024-09-27 12:25:00|7097.8|7094|7093.8|7090|7101.8|7098|7091.7|7087.9|221
1727440200000|2024-09-27 12:30:00|7093.3|7090.5|7100.3|7096.5|7107.8|7104|7087.7|7083.9|84
1727440500000|2024-09-27 12:35:00|7099.8|7096|7102.3|7098.5|7104.7|7101.5|7090.8|7087|232
1727440800000|2024-09-27 12:40:00|7101.8|7098|7104.8|7101|7105.3|7101.5|7096.8|7093|117
1727441100000|2024-09-27 12:45:00|7105.8|7102|7098.7|7094.9|7119.8|7116|7098.7|7094.9|230
1727441400000|2024-09-27 12:50:00|7098.2|7094.4|7076.7|7072.9|7099.7|7095.9|7076.2|7072.9|859
1727441700000|2024-09-27 12:55:00|7077.7|7073.9|7085.7|7081.9|7086.7|7083.4|7076.2|7072.9|320
1727442000000|2024-09-27 13:00:00|7086.2|7083.4|7112.8|7109|7113.8|7110|7067.7|7063.9|713
1727442300000|2024-09-27 13:05:00|7112.7|7108.9|7098.1|7094.3|7115.7|7112.4|7087.1|7083.3|1031
1727442600000|2024-09-27 13:10:00|7097.1|7093.8|7095.6|7091.8|7105.6|7102.3|7080.1|7076.8|915
1727442900000|2024-09-27 13:15:00|7095.1|7092.3|7097|7093.2|7106.6|7103.3|7092.1|7088.8|104
1727443200000|2024-09-27 13:20:00|7096.1|7092.3|7086.6|7082.8|7103.1|7099.8|7086.6|7082.8|247
1727443500000|2024-09-27 13:25:00|7087.1|7083.3|7102.6|7098.8|7110.6|7106.8|7081|7078.2|627
1727443800000|2024-09-27 13:30:00|7102.1|7099.3|7101|7097.2|7116.1|7113.3|7094.5|7090.7|1238
1727444100000|2024-09-27 13:35:00|7100.5|7097.7|7095.1|7092.3|7113.1|7109.7|7094.5|7090.7|1291
1727444400000|2024-09-27 13:40:00|7095.5|7091.7|7072.1|7068.3|7101|7097.7|7071.1|7068.3|347
1727444700000|2024-09-27 13:45:00|7072.5|7068.7|7062.5|7058.7|7073.5|7069.7|7048.9|7045.6|1456
1727445000000|2024-09-27 13:50:00|7063|7059.2|7079.9|7076.1|7086|7082.6|7058.5|7055.2|403
1727445300000|2024-09-27 13:55:00|7079.4|7075.6|7076.9|7073.1|7085|7081.6|7069.4|7065.6|535
1727445600000|2024-09-27 14:00:00|7077.4|7073.6|7079.9|7077.1|7093.4|7089.6|7074.4|7070.6|397
1727445900000|2024-09-27 14:05:00|7080.4|7076.6|7068.3|7064.5|7085.4|7082.1|7062.8|7059|1788
1727446200000|2024-09-27 14:10:00|7067.8|7064|7101.9|7098.1|7103.4|7099.6|7065.8|7062.6|1327
1727446500000|2024-09-27 14:15:00|7101.4|7097.6|7107.9|7104.1|7112.4|7108.6|7099.9|7096.6|408
1727446800000|2024-09-27 14:20:00|7107.4|7103.6|7113|7109.2|7124.5|7121.2|7107.4|7103.6|376
1727447100000|2024-09-27 14:25:00|7112.5|7108.7|7121|7117.2|7127|7123.2|7108.5|7104.7|911
1727447400000|2024-09-27 14:30:00|7120.5|7116.7|7121.9|7119.1|7128.5|7125.2|7115|7111.7|470
1727447700000|2024-09-27 14:35:00|7122.4|7118.6|7130.9|7127.1|7138.5|7135.2|7114.4|7110.6|515
1727448000000|2024-09-27 14:40:00|7131.4|7128.1|7130.3|7126.5|7135.4|7132.1|7124.8|7121.5|1225
1727448300000|2024-09-27 14:45:00|7129.3|7125.5|7125.3|7121.5|7138.3|7135|7121.3|7117.5|396
1727448600000|2024-09-27 14:50:00|7124.8|7122.5|7135.1|7132.3|7141.2|7137.4|7124.8|7121.5|1273
1727448900000|2024-09-27 14:55:00|7134.6|7131.8|7132.2|7129.4|7144.2|7140.9|7129.2|7125.4|657
1727449200000|2024-09-27 15:00:00|7132.7|7129.9|7126.2|7123.4|7135.2|7131.9|7119.2|7115.9|301
1727449500000|2024-09-27 15:05:00|7126.7|7123.9|7106.3|7102.5|7131.2|7127.9|7105.3|7101.5|559
1727449800000|2024-09-27 15:10:00|7106.8|7104|7114.3|7110.5|7120.8|7117|7105.3|7101.5|885
1727450100000|2024-09-27 15:15:00|7113.4|7109.6|7113.2|7109.4|7115.4|7111.6|7103.8|7100.5|460
1727450400000|2024-09-27 15:20:00|7112.2|7108.5|7125.8|7122|7128.2|7124.9|7106.7|7103.5|644
1727450700000|2024-09-27 15:25:00|7126.3|7122.5|7119.8|7117|7128.3|7125|7109.7|7106.4|1394
1727451000000|2024-09-27 15:30:00|7120.2|7116.4|7102.3|7098.5|7124.8|7122|7099.8|7096.5|921
1727451300000|2024-09-27 15:35:00|7103.2|7099.4|7106.7|7102.9|7107.2|7103.4|7095.7|7092.4|323
1727451600000|2024-09-27 15:40:00|7106.2|7102.4|7128.2|7124.4|7130.7|7127.4|7102.7|7099.4|459
1727451900000|2024-09-27 15:45:00|7127.7|7124.9|7174.7|7171.9|7177.3|7174|7127.7|7124.4|1298
1727452200000|2024-09-27 15:50:00|7174.8|7172|7154.2|7150.4|7182.3|7178.5|7144.7|7141.9|289
1727452500000|2024-09-27 15:55:00|7153.7|7150.9|7147.2|7143.4|7159.2|7155.9|7142.7|7138.9|313
1727452800000|2024-09-27 16:00:00|7147.1|7143.3|7140.2|7137.4|7150.2|7146.4|7133.7|7130.4|205
1727453100000|2024-09-27 16:05:00|7139.7|7136.9|7159.7|7156.9|7161.2|7157.9|7137.7|7134.4|905
1727453400000|2024-09-27 16:10:00|7158.7|7155.9|7178.9|7175.1|7185.3|7181.5|7158.2|7154.4|973
1727453700000|2024-09-27 16:15:00|7179.4|7175.6|7182.9|7180.1|7194.3|7191|7176.9|7174|596
1727454000000|2024-09-27 16:20:00|7183.4|7179.6|7181.3|7177.5|7187.3|7183.5|7176.8|7172.2|448
1727454300000|2024-09-27 16:25:00|7181.4|7177.6|7150.1|7147.3|7182.4|7178.6|7142.2|7138.4|954
1727454600000|2024-09-27 16:30:00|7149.7|7146.9|7143.2|7139.4|7151.2|7147.9|7135.1|7131.3|752
1727454900000|2024-09-27 16:35:00|7142.3|7138.5|7154.3|7150.5|7158.3|7155|7138.3|7134.5|636
1727455200000|2024-09-27 16:40:00|7154.4|7150.6|7152.9|7150.1|7157.3|7154.1|7149.3|7145.5|211
1727455500000|2024-09-27 16:45:00|7152.4|7149.6|7152.3|7148.5|7160.3|7157|7150.4|7147.5|489
1727455800000|2024-09-27 16:50:00|7152.8|7149|7165.8|7162|7167.3|7164|7151.8|7148.5|563
1727456100000|2024-09-27 16:55:00|7165.3|7161.5|7164.8|7162|7168.3|7164.5|7157.3|7153.5|263
1727456400000|2024-09-27 17:00:00|7165.8|7161.5|7177.4|7173.6|7179.4|7175.6|7164.3|7160.5|402
1727456700000|2024-09-27 17:05:00|7177.8|7175|7167.9|7165.1|7180.9|7177.1|7167.9|7164.5|274
1727457000000|2024-09-27 17:10:00|7168.3|7164.5|7159.3|7155.5|7169.9|7166.5|7149.8|7146|377
1727457300000|2024-09-27 17:15:00|7159.8|7156|7153.3|7149.5|7159.8|7156|7149.3|7145.5|232
1727457600000|2024-09-27 17:20:00|7153.8|7150|7141.3|7138.5|7154.3|7151|7139.8|7136.5|463
1727457900000|2024-09-27 17:25:00|7140.8|7138|7142.3|7138.5|7146.3|7143|7137.3|7134|355
1727458200000|2024-09-27 17:30:00|7142.4|7138.6|7139.8|7136|7145.3|7142|7133.8|7130.5|482
1727458500000|2024-09-27 17:35:00|7139.3|7135.5|7108.8|7106|7139.3|7136|7106.8|7103.5|275
1727458800000|2024-09-27 17:40:00|7108.3|7105.5|7107.2|7103.4|7110.7|7106.9|7092.8|7089.5|529
1727459100000|2024-09-27 17:45:00|7106.2|7103.9|7109.2|7105.4|7115.7|7111.9|7103.2|7099.4|263
1727459400000|2024-09-27 17:50:00|7107.7|7104.9|7114.7|7110.9|7115.2|7111.9|7107.7|7104.4|170
1727459700000|2024-09-27 17:55:00|7114.2|7110.4|7113.2|7109.4|7125.2|7121.4|7112.7|7108.9|432
1727460000000|2024-09-27 18:00:00|7113.7|7109.9|7119.2|7115.4|7119.2|7115.9|7105.7|7102.3|201
1727460300000|2024-09-27 18:05:00|7119.1|7115.3|7123.7|7119.9|7125.2|7121.8|7115.2|7111.8|383
1727460600000|2024-09-27 18:10:00|7124.2|7120.4|7162.2|7158.4|7171.7|7166.4|7121.6|7118.4|1356
1727460900000|2024-09-27 18:15:00|7162.3|7158.5|7165.2|7161.4|7166.2|7162.4|7150.7|7146.9|328
1727461200000|2024-09-27 18:20:00|7165.1|7161.3|7168.1|7164.3|7174.6|7168.9|7161.2|7157.4|437
1727461500000|2024-09-27 18:25:00|7167.6|7163.8|7151.6|7148.8|7174.1|7168.3|7150.6|7145.8|1616
1727461800000|2024-09-27 18:30:00|7152.1|7148.3|7166|7162.2|7166|7162.2|7150.1|7146.3|383
1727462100000|2024-09-27 18:35:00|7165|7161.2|7170|7166.2|7173|7169.2|7163|7159.2|72
1727462400000|2024-09-27 18:40:00|7170.1|7166.3|7171|7167.2|7175|7171.2|7168|7164.2|98
1727462700000|2024-09-27 18:45:00|7170.5|7166.7|7182|7178.2|7185|7179.2|7170|7166.7|117
1727463000000|2024-09-27 18:50:00|7181|7177.2|7170|7166.2|7183|7177.2|7170|7166.2|388
1727463300000|2024-09-27 18:55:00|7170.5|7166.7|7163|7159.2|7171|7167.7|7162|7158.2|11
1727463600000|2024-09-27 19:00:00|7164|7160.2|7163|7155.2|7165|7161.2|7157|7153.2|86
1727463900000|2024-09-27 19:05:00|7162.5|7154.7|7158|7154.2|7163|7157.7|7157.5|7151.7|43
1727464200000|2024-09-27 19:10:00|7158.4|7155.6|7163.9|7160.1|7164|7160.2|7158|7152.2|1
1727464500000|2024-09-27 19:15:00|7163.5|7159.7|7165.9|7162.1|7167.5|7163.7|7163|7159.2|96
1727464800000|2024-09-27 19:20:00|7165.5|7161.7|7166.9|7163.1|7168.4|7165.6|7163.9|7160.1|88
1727465100000|2024-09-27 19:25:00|7167.4|7163.6|7167.9|7164.1|7171.5|7168.6|7166.4|7163.1|30
1727465400000|2024-09-27 19:30:00|7167.5|7163.7|7178.4|7174.6|7178.4|7174.6|7167.5|7163.7|15
1727465700000|2024-09-27 19:35:00|7177.4|7174.1|7181.4|7177.6|7182.9|7179.6|7175.5|7171.7|60
1727466000000|2024-09-27 19:40:00|7180.9|7177.1|7191.9|7188.1|7192.9|7189.1|7180.9|7177.1|55
1727466300000|2024-09-27 19:45:00|7191.4|7187.6|7194.4|7190.6|7195.9|7192.1|7187.9|7184.1|83
1727466600000|2024-09-27 19:50:00|7193.9|7190.1|7197.4|7193.6|7197.9|7194.1|7193.9|7189.6|5
1727466900000|2024-09-27 19:55:00|7196.9|7193.1|7192.9|7189.1|7199|7195.2|7192.4|7188.6|110
1727467200000|2024-09-27 20:00:00|7191.9|7188.1|7190.9|7187.1|7191.9|7188.1|7185.9|7182.1|39
1727467500000|2024-09-27 20:05:00|7191|7187.2|7191.9|7188.1|7194|7190.2|7189.9|7186.1|48
1727467800000|2024-09-27 20:10:00|7192.4|7188.6|7190.9|7187.1|7192.9|7189.1|7188.9|7185.1|0
1727468100000|2024-09-27 20:15:00|7191|7187.2|7192.4|7188.6|7193.9|7189.6|7189.9|7185.1|180
1727468400000|2024-09-27 20:20:00|7192.9|7189.1|7195|7191.2|7196|7191.7|7191|7186.2|412
1727468700000|2024-09-27 20:25:00|7195.5|7191.7|7195|7191.2|7197.5|7192.2|7193.9|7188.2|48
1727469000000|2024-09-27 20:30:00|7196.5|7188.7|7199|7191.2|7200|7194.2|7194|7188.2|13
1727469300000|2024-09-27 20:35:00|7198.5|7190.7|7199.5|7191.7|7200|7192.2|7197.5|7189.7|0
1727469600000|2024-09-27 20:40:00|7199|7191.2|7202|7194.2|7202|7195.2|7198|7191.2|6
1727469900000|2024-09-27 20:45:00|7201.5|7193.7|7199|7195.2|7204|7198.2|7198.5|7193.2|6
1727470200000|2024-09-27 20:50:00|7201.5|7193.7|7198.5|7195.7|7201.5|7196.7|7198.5|7193.7|7
1727470500000|2024-09-27 20:55:00|7199.4|7196.6|7204|7196.2|7204|7196.6|7199|7195.2|18
1727647200000|2024-09-29 22:00:00|7193.4|7189.6|7166.9|7163.1|7197.9|7195.1|7160|7156.7|1096
1727647500000|2024-09-29 22:05:00|7167.9|7164.1|7157.9|7155.1|7171.9|7168.1|7155.9|7153.1|529
1727647800000|2024-09-29 22:10:00|7157|7149.2|7156.9|7154.1|7159.9|7157.1|7144.9|7142.1|426
1727648100000|2024-09-29 22:15:00|7157.9|7153.1|7141.9|7138.1|7157.9|7154.1|7132.9|7130.1|275
1727648400000|2024-09-29 22:20:00|7142.9|7139.1|7131.9|7128.1|7142.9|7140.1|7124.9|7122.1|156
1727648700000|2024-09-29 22:25:00|7130.9|7127.1|7133.9|7130.1|7138.9|7135.1|7128.9|7126.1|93
1727649000000|2024-09-29 22:30:00|7132.9|7131.1|7131.9|7128.1|7134.9|7132.1|7126.9|7123.2|162
1727649300000|2024-09-29 22:35:00|7131|7127.2|7132.9|7129.1|7133.9|7131.1|7130.9|7127.1|17
1727649600000|2024-09-29 22:40:00|7131.9|7128.1|7136.9|7134.1|7138.9|7136.1|7130.9|7128.1|68
1727649900000|2024-09-29 22:45:00|7137.9|7136.1|7137.9|7134.1|7141.9|7139.1|7136.9|7134.1|44
1727650200000|2024-09-29 22:50:00|7136.9|7133.1|7133.9|7130.1|7138.9|7135.1|7133.9|7130.1|72
1727650500000|2024-09-29 22:55:00|7134.9|7131.1|7135.9|7132.1|7136.9|7134.1|7134.9|7131.1|9
1727650800000|2024-09-29 23:00:00|7135.4|7131.6|7138.9|7135.1|7138.9|7135.1|7134.9|7131.1|37
1727651100000|2024-09-29 23:05:00|7137.9|7136.1|7137.9|7134.1|7141.4|7138.1|7137.9|7134.1|7
1727651400000|2024-09-29 23:10:00|7136.9|7133.1|7134.9|7131.1|7136.9|7134.1|7131.9|7129.1|27
1727651700000|2024-09-29 23:15:00|7133.9|7132.1|7143.4|7140.6|7144.4|7140.6|7133.9|7131.1|35
1727652000000|2024-09-29 23:20:00|7142.9|7140.1|7154.8|7151|7156.8|7153|7142.9|7140.1|554
1727652300000|2024-09-29 23:25:00|7154.9|7151.1|7156.8|7154|7157.8|7155|7152.8|7149|348
1727652600000|2024-09-29 23:30:00|7157.8|7155|7156.8|7153|7159.8|7156|7155.8|7152|116
1727652900000|2024-09-29 23:35:00|7155.8|7152|7155.8|7152|7155.8|7153|7152.8|7150|107
1727653200000|2024-09-29 23:40:00|7154.8|7153|7156.8|7153|7158.3|7155|7153.8|7151|97
1727653500000|2024-09-29 23:45:00|7155.8|7152|7163.8|7161|7164.8|7162|7155.8|7152|104
1727653800000|2024-09-29 23:50:00|7164.8|7164|7169.8|7166|7173.8|7171|7163.8|7163|121
1727654100000|2024-09-29 23:55:00|7168.8|7165|7168.8|7165|7171.8|7169|7166.8|7164|26
1727654400000|2024-09-30 00:00:00|7169.8|7166|7169.8|7167|7173.8|7171|7168.8|7166|244
1727654700000|2024-09-30 00:05:00|7168.8|7166|7178.8|7176|7181.8|7178|7164.8|7162|125
1727655000000|2024-09-30 00:10:00|7179.8|7177|7170.8|7167|7180.8|7178|7170.8|7167|96
1727655300000|2024-09-30 00:15:00|7169.8|7166|7169.8|7167|7173.8|7171|7165.8|7163|372
1727655600000|2024-09-30 00:20:00|7170.8|7166|7163.8|7160|7170.8|7167|7162.8|7160|36
1727655900000|2024-09-30 00:25:00|7164.8|7161|7164.8|7161|7167.8|7165|7163.8|7160|74
1727656200000|2024-09-30 00:30:00|7163.8|7162|7165.8|7162|7167.8|7164|7163.8|7161|37
1727656500000|2024-09-30 00:35:00|7164.8|7163|7158.8|7156|7165.8|7163|7157.3|7154|124
1727656800000|2024-09-30 00:40:00|7159.8|7157|7166.8|7164|7167.8|7165|7159.8|7157|188
1727657100000|2024-09-30 00:45:00|7165.8|7163|7171.8|7168|7171.8|7169|7163.8|7161|103
1727657400000|2024-09-30 00:50:00|7170.8|7168.5|7176.8|7174|7178.8|7176|7170.8|7168|112
1727657700000|2024-09-30 00:55:00|7175.8|7173|7179.8|7177|7181.8|7178|7175.8|7173|523
1727658000000|2024-09-30 01:00:00|7180.8|7176|7214.8|7211|7235.7|7231.9|7180.8|7176|1793
1727658300000|2024-09-30 01:05:00|7214.7|7210.9|7204.7|7200.9|7215.7|7212|7190.8|7188|1165
1727658600000|2024-09-30 01:10:00|7204.8|7202|7206.8|7203|7214.3|7211|7201.8|7198.9|984
1727658900000|2024-09-30 01:15:00|7205.8|7204|7208.8|7206|7218.8|7216|7203.8|7200|195
1727659200000|2024-09-30 01:20:00|7208.3|7205|7201.8|7199|7210.8|7207|7201.7|7198.9|230
1727659500000|2024-09-30 01:25:00|7201.7|7198.9|7217.8|7215|7218.8|7215|7201.7|7198.9|307
1727659800000|2024-09-30 01:30:00|7218.8|7214|7219.8|7216|7221.8|7218.9|7212.8|7209.9|455
1727660100000|2024-09-30 01:35:00|7218.7|7215.9|7191.8|7189|7219.7|7215.9|7188.8|7186|669
1727660400000|2024-09-30 01:40:00|7192.8|7188|7188.8|7185|7192.8|7189|7184.8|7181|516
1727660700000|2024-09-30 01:45:00|7187.8|7184|7162.8|7159|7192.8|7190|7159.8|7157|1129
1727661000000|2024-09-30 01:50:00|7163.8|7160|7163.8|7160|7164.8|7162|7151.8|7148|540
1727661300000|2024-09-30 01:55:00|7162.8|7159|7167.8|7165|7171.8|7168|7161.8|7158|287
1727661600000|2024-09-30 02:00:00|7168.8|7164|7161.8|7159|7168.8|7165|7156.8|7153.1|895
1727661900000|2024-09-30 02:05:00|7160.9|7158|7171.8|7168|7176.8|7173|7158.8|7155.1|338
1727662200000|2024-09-30 02:10:00|7170.8|7169|7177.9|7174.1|7180.8|7178|7168.8|7166|329
1727662500000|2024-09-30 02:15:00|7177.8|7174|7174.8|7171|7177.8|7175|7169.8|7167|80
1727662800000|2024-09-30 02:20:00|7173.8|7172|7174.8|7171|7178.8|7175|7173.8|7171|132
1727663100000|2024-09-30 02:25:00|7175.8|7172|7178.8|7175|7180.8|7177.5|7173.8|7171|65
1727663400000|2024-09-30 02:30:00|7177.8|7176|7184.8|7182|7185.8|7183|7177.8|7175|185
1727663700000|2024-09-30 02:35:00|7183.8|7181|7188.8|7186|7192.8|7190|7183.8|7181|156
1727664000000|2024-09-30 02:40:00|7189.8|7185|7192.8|7189|7196.8|7193|7187.8|7185|254
1727664300000|2024-09-30 02:45:00|7192.3|7190|7199.8|7196|7204.8|7201|7191.8|7189|329
1727664600000|2024-09-30 02:50:00|7198.8|7197|7209.8|7207|7215.8|7212|7198.8|7195|400
1727664900000|2024-09-30 02:55:00|7208.8|7206|7201.8|7198|7209.8|7207|7200.8|7197|499
1727665200000|2024-09-30 03:00:00|7202.8|7199|7195.8|7193|7204.8|7202|7194.8|7192|114
1727665500000|2024-09-30 03:05:00|7196.8|7194|7200.8|7197|7200.8|7198|7194.8|7192|259
1727665800000|2024-09-30 03:10:00|7199.8|7196|7200.8|7198|7201.8|7199|7196.8|7194|290
1727666100000|2024-09-30 03:15:00|7201.8|7197|7199.8|7197|7201.8|7199|7196.8|7194|41
1727666400000|2024-09-30 03:20:00|7198.8|7196|7199.8|7197|7202.3|7199|7197.8|7194|49
1727666700000|2024-09-30 03:25:00|7198.8|7196|7207.8|7205|7208.8|7206|7198.8|7196|214
1727667000000|2024-09-30 03:30:00|7206.8|7204|7200.8|7197|7206.8|7204|7196.8|7193|147
1727667300000|2024-09-30 03:35:00|7199.8|7198|7200.8|7198|7202.8|7199|7198.8|7196|154
1727667600000|2024-09-30 03:40:00|7201.8|7199|7198.8|7195|7202.8|7200|7197.8|7195|34
1727667900000|2024-09-30 03:45:00|7199.8|7196|7196.8|7194|7200.8|7197|7196.7|7193.9|52
1727668200000|2024-09-30 03:50:00|7197.8|7193|7184.8|7181|7197.8|7193|7182.3|7179|527
1727668500000|2024-09-30 03:55:00|7183.8|7182|7186.8|7183|7187.8|7185|7182.8|7179|87
1727668800000|2024-09-30 04:00:00|7187.8|7184|7192.8|7190|7194.8|7191|7186.8|7184|239
1727669100000|2024-09-30 04:05:00|7191.8|7189|7189.8|7187|7192.8|7190|7189.8|7187|536
1727669400000|2024-09-30 04:10:00|7188.8|7186|7188.8|7186|7191.8|7189|7187.8|7185|24
1727669700000|2024-09-30 04:15:00|7187.8|7185|7190.8|7187|7191.8|7188|7187.8|7185|25
1727670000000|2024-09-30 04:20:00|7189.8|7186.5|7189.8|7186|7190.8|7187|7189.8|7186|19
1727670300000|2024-09-30 04:25:00|7188.8|7185|7187.8|7185|7191.8|7188|7186.8|7184|53
1727670600000|2024-09-30 04:30:00|7188.8|7185.9|7191.8|7188|7194.8|7191|7187.8|7185|569
1727670900000|2024-09-30 04:35:00|7192.8|7189|7196.8|7194|7198.8|7196|7191.8|7188|144
1727671200000|2024-09-30 04:40:00|7197.8|7194.9|7198.8|7196|7199.7|7196.9|7196.8|7193.9|227
1727671500000|2024-09-30 04:45:00|7198.7|7195.9|7195.8|7193|7199.8|7197|7194.8|7192|94
1727671800000|2024-09-30 04:50:00|7195.7|7192.9|7196.8|7194|7197.8|7194|7192.8|7189|31
1727672100000|2024-09-30 04:55:00|7196.7|7193.9|7195.7|7191.9|7196.8|7193.9|7193.8|7190|13
1727672400000|2024-09-30 05:00:00|7195.8|7192|7196.8|7193|7197.8|7194|7190.8|7188|117
1727672700000|2024-09-30 05:05:00|7197.7|7193.9|7198.8|7195|7199.8|7197|7196.7|7193|30
1727673000000|2024-09-30 05:10:00|7198.7|7195.9|7186.7|7182.9|7198.8|7195.9|7185.7|7182.9|142
1727673300000|2024-09-30 05:15:00|7185.7|7183.9|7196.8|7194|7199.7|7195.9|7185.7|7183.9|93
1727673600000|2024-09-30 05:20:00|7196.7|7193.9|7201.7|7197.9|7202.7|7198.9|7194.7|7191|99
1727673900000|2024-09-30 05:25:00|7202.7|7198.9|7207.7|7203.9|7207.7|7204.9|7202.7|7198.9|248
1727674200000|2024-09-30 05:30:00|7209.7|7204.9|7230.7|7226.9|7234.7|7231.9|7209.7|7203.9|857
1727674500000|2024-09-30 05:35:00|7229.7|7225.9|7228.7|7224.9|7231.7|7227.9|7223.7|7220.9|190
1727674800000|2024-09-30 05:40:00|7227.7|7223.9|7225.7|7222.9|7229.7|7225.9|7223.7|7220.9|346
1727675100000|2024-09-30 05:45:00|7226.7|7223.4|7235.7|7232.9|7235.7|7232.9|7224.7|7221.9|227
1727675400000|2024-09-30 05:50:00|7236.7|7233.9|7265.6|7262.8|7271.6|7268.8|7233.7|7230.9|1954
1727675700000|2024-09-30 05:55:00|7266.6|7263.8|7259.6|7255.8|7279.6|7275.8|7255.6|7251.9|1371
1727676000000|2024-09-30 06:00:00|7258.6|7256.8|7257.6|7254.8|7262.6|7259.8|7251.6|7247.9|871
1727676300000|2024-09-30 06:05:00|7258.6|7253.9|7258.6|7255.8|7262.6|7258.8|7254.6|7250.8|665
1727676600000|2024-09-30 06:10:00|7257.6|7254.8|7264.6|7260.8|7264.6|7261.8|7256.6|7253.8|592
1727676900000|2024-09-30 06:15:00|7263.6|7259.8|7243.6|7240.8|7263.6|7260.7|7243.6|7240.8|652
1727677200000|2024-09-30 06:20:00|7244.6|7241.8|7241.6|7238.8|7246.6|7242.8|7237.6|7234.8|925
1727677500000|2024-09-30 06:25:00|7240.6|7237.8|7245.6|7241.8|7246.6|7243.8|7236.6|7233.8|642
1727677800000|2024-09-30 06:30:00|7246.6|7242.8|7246.6|7243.8|7251.6|7248.8|7237.6|7234.8|1437
1727678100000|2024-09-30 06:35:00|7245.6|7242.8|7250.6|7247.8|7251.6|7248.8|7243.6|7239.8|445
1727678400000|2024-09-30 06:40:00|7251.6|7248.8|7266.1|7263.3|7268.6|7265.8|7251.6|7247.8|951
1727678700000|2024-09-30 06:45:00|7266.6|7263.8|7271.6|7267.8|7275.6|7272.8|7262.6|7259.8|1490
1727679000000|2024-09-30 06:50:00|7272.6|7268.8|7254.5|7251.7|7274.6|7271.8|7252.6|7249.8|924
1727679300000|2024-09-30 06:55:00|7254.6|7251.8|7269.6|7265.8|7270.6|7267.8|7253.6|7250.8|1099
1727679600000|2024-09-30 07:00:00|7269.1|7266.8|7244.6|7241.8|7270.6|7267.8|7242.6|7239.8|1646
1727679900000|2024-09-30 07:05:00|7245.6|7240.8|7249.6|7246.8|7250.6|7246.8|7240.6|7237.8|592
1727680200000|2024-09-30 07:10:00|7250.6|7247.8|7244.6|7241.8|7251.6|7248.8|7242.6|7238.8|425
1727680500000|2024-09-30 07:15:00|7243.6|7240.8|7235.6|7232.8|7246.6|7243.8|7231.6|7227.8|1792
1727680800000|2024-09-30 07:20:00|7234.6|7230.8|7231.6|7227.8|7234.6|7231.8|7227.1|7223.8|794
1727681100000|2024-09-30 07:25:00|7230.6|7226.8|7219.7|7216.9|7232.6|7229.8|7217.7|7214.9|1547
1727681400000|2024-09-30 07:30:00|7219.6|7216.8|7217.7|7214.9|7219.7|7216.9|7206.7|7202.9|1692
1727681700000|2024-09-30 07:35:00|7218.7|7215.9|7194.7|7190.9|7220.1|7216.8|7193.8|7190.9|2528
1727682000000|2024-09-30 07:40:00|7194.8|7191|7203.7|7200.9|7209.7|7205.9|7194.7|7191|1908
1727682300000|2024-09-30 07:45:00|7202.7|7199.9|7202.7|7198.9|7203.7|7199.9|7190.2|7186.9|1815
1727682600000|2024-09-30 07:50:00|7201.7|7197.9|7198.7|7195.9|7205.7|7202.9|7190.8|7188|2006
1727682900000|2024-09-30 07:55:00|7197.8|7194.9|7207.7|7204.9|7208.7|7205.9|7193.7|7190.9|1696
1727683200000|2024-09-30 08:00:00|7208.7|7205.9|7225.7|7222.9|7227.7|7224.9|7204.7|7201.9|2200
1727683500000|2024-09-30 08:05:00|7224.7|7221.9|7219.7|7216.9|7239.6|7235.8|7218.7|7215.9|1729
1727683800000|2024-09-30 08:10:00|7219.6|7216.8|7208.7|7205.9|7220.6|7217.8|7205.7|7201.9|1396
1727684100000|2024-09-30 08:15:00|7208.6|7205.8|7209.6|7206.8|7213.7|7210.8|7203.7|7200.9|804
1727684400000|2024-09-30 08:20:00|7208.7|7205.8|7206.6|7203.8|7223.6|7219.8|7206.6|7203.8|1819
1727684700000|2024-09-30 08:25:00|7205.6|7202.8|7229.6|7226.8|7233.6|7230.8|7202.6|7199.8|6972
1727685000000|2024-09-30 08:30:00|7228.6|7225.8|7204.7|7201.9|7229.6|7226.8|7202.6|7199.8|3716
1727685300000|2024-09-30 08:35:00|7204.6|7201.8|7213.6|7209.8|7219.6|7216.8|7204.6|7200.9|1983
1727685600000|2024-09-30 08:40:00|7212.6|7208.8|7210.6|7207.8|7217.6|7214.8|7204.6|7201.8|2146
1727685900000|2024-09-30 08:45:00|7209.7|7206.9|7191.7|7188.9|7210.7|7207.8|7181.7|7178.9|3165
1727686200000|2024-09-30 08:50:00|7192.7|7187.9|7190.7|7187.9|7201.7|7198.9|7182.7|7179.9|1913
1727686500000|2024-09-30 08:55:00|7189.7|7186.9|7199.7|7196.9|7200.7|7197.9|7186.7|7183.9|1664
1727686800000|2024-09-30 09:00:00|7198.7|7195.9|7193.7|7190.9|7198.7|7196.9|7185.7|7182.9|958
1727687100000|2024-09-30 09:05:00|7192.7|7189.9|7197.7|7193.9|7197.7|7193.9|7181.7|7178.9|1536
1727687400000|2024-09-30 09:10:00|7196.7|7194.8|7192.7|7189.9|7203.7|7200.9|7192.7|7189.9|1581
1727687700000|2024-09-30 09:15:00|7193.7|7190.9|7177.7|7174.9|7194.7|7191.9|7173.7|7170.9|3094
1727688000000|2024-09-30 09:20:00|7177.8|7175|7173.8|7171|7180.7|7177|7165.8|7163|2811
1727688300000|2024-09-30 09:25:00|7173.3|7170|7151.8|7149|7178.8|7175|7151.8|7148|5588
1727688600000|2024-09-30 09:30:00|7150.8|7148|7158.8|7156|7164.8|7161.9|7146.8|7144|3606
1727688900000|2024-09-30 09:35:00|7159.8|7155|7163.7|7159.9|7163.7|7160|7153.7|7150.9|1076
1727689200000|2024-09-30 09:40:00|7162.8|7160|7166.7|7162.9|7166.8|7163.9|7159.7|7156|1457
1727689500000|2024-09-30 09:45:00|7166.8|7163|7166.7|7163.9|7169.8|7167|7160.8|7158|1255
1727689800000|2024-09-30 09:50:00|7165.7|7162.9|7167.7|7164.9|7177.7|7174.9|7161.7|7158|1589
1727690100000|2024-09-30 09:55:00|7167.8|7165|7162.8|7160|7168.8|7165|7161.8|7159|722
1727690400000|2024-09-30 10:00:00|7161.8|7159|7148.7|7145.9|7161.8|7160|7146.8|7143|901
1727690700000|2024-09-30 10:05:00|7148.8|7146|7153.8|7151|7154.8|7152|7144.8|7142|1364
1727691000000|2024-09-30 10:10:00|7154.8|7151.5|7155.8|7153|7159.7|7156|7150.8|7148|935
1727691300000|2024-09-30 10:15:00|7155.7|7152.9|7152.7|7149.9|7156.7|7153|7143.7|7140.9|1109
1727691600000|2024-09-30 10:20:00|7152.8|7150|7152.7|7148.9|7153.7|7150.9|7150.7|7147.9|365
1727691900000|2024-09-30 10:25:00|7151.8|7149.9|7150.7|7147.9|7153.7|7150.9|7145.8|7143|1043
1727692200000|2024-09-30 10:30:00|7151.7|7148.9|7163.7|7160.9|7163.7|7160.9|7148.7|7144.9|520
1727692500000|2024-09-30 10:35:00|7162.7|7159.9|7162.7|7159.9|7170.7|7167.9|7161.7|7158.9|580
1727692800000|2024-09-30 10:40:00|7163.7|7160.9|7168.7|7164.9|7175.7|7172.9|7161.7|7158.9|511
1727693100000|2024-09-30 10:45:00|7167.7|7163.9|7137.8|7135|7168.7|7164.9|7137.8|7134.9|1475
1727693400000|2024-09-30 10:50:00|7138.7|7135.9|7144.7|7140.9|7152.7|7149.9|7137.7|7133.9|659
1727693700000|2024-09-30 10:55:00|7143.7|7139|7144.7|7140.9|7148.7|7144.9|7127.8|7124|3732
1727694000000|2024-09-30 11:00:00|7145.7|7141.9|7139.7|7136.9|7145.7|7141.9|7135.7|7132.9|998
1727694300000|2024-09-30 11:05:00|7140.7|7137.9|7139.7|7135.9|7142.7|7139.9|7135.8|7132.9|514
1727694600000|2024-09-30 11:10:00|7140.7|7136.9|7135.7|7132.9|7140.7|7137.9|7131.7|7127.9|1322
1727694900000|2024-09-30 11:15:00|7134.7|7131.9|7141.6|7138.8|7145.6|7141.9|7131.7|7128.9|866
1727695200000|2024-09-30 11:20:00|7141.7|7138.9|7121.7|7118.9|7141.7|7138.9|7120.7|7117.9|876
1727695500000|2024-09-30 11:25:00|7122.7|7119.9|7108.7|7105.9|7124.7|7121.9|7106.7|7103.9|2149
1727695800000|2024-09-30 11:30:00|7109.7|7106.9|7106.7|7103.9|7120.2|7116.9|7105.7|7102.9|1212
1727696100000|2024-09-30 11:35:00|7107.7|7105.9|7113.7|7110.9|7115.7|7112.9|7103.7|7100.9|973
1727696400000|2024-09-30 11:40:00|7112.7|7109.9|7117.7|7113.9|7119.7|7115.9|7110.7|7107.9|536
1727696700000|2024-09-30 11:45:00|7118.7|7114.9|7126.7|7123.9|7128.7|7125.9|7115.7|7111.9|958
1727697000000|2024-09-30 11:50:00|7125.7|7122.9|7131.7|7128.9|7139.7|7136.9|7125.7|7122.9|1794
1727697300000|2024-09-30 11:55:00|7131.6|7128.8|7139.6|7136.8|7143.7|7140.9|7129.7|7126.8|940
1727697600000|2024-09-30 12:00:00|7141.6|7138.8|7140.6|7137.8|7147.6|7143.9|7132.7|7129.8|1360
1727697900000|2024-09-30 12:05:00|7140.7|7136.9|7159.7|7156.9|7161.6|7158.8|7134.7|7131.9|1054
1727698200000|2024-09-30 12:10:00|7160.6|7157.8|7166.7|7163.9|7168.7|7165.9|7157.6|7154.8|734
1727698500000|2024-09-30 12:15:00|7166.6|7163.8|7173.7|7170.9|7179.6|7176.8|7158.6|7155.8|1420
1727698800000|2024-09-30 12:20:00|7173.6|7170.8|7162.6|7159.8|7176.6|7173.8|7160.6|7157.8|1399
1727699100000|2024-09-30 12:25:00|7163.6|7160.8|7163.6|7160.8|7166.6|7163.8|7158.6|7155.8|1052
1727699400000|2024-09-30 12:30:00|7162.6|7159.8|7162.6|7159.8|7165.6|7162.8|7158.6|7155.8|442
1727699700000|2024-09-30 12:35:00|7161.6|7158.8|7162.6|7159.8|7169.6|7165.8|7158.6|7154.8|683
1727700000000|2024-09-30 12:40:00|7162.1|7158.8|7173.6|7169.8|7181.6|7178.8|7162.1|7158.8|2202
1727700300000|2024-09-30 12:45:00|7172.6|7170.8|7175.6|7172.8|7180.6|7177.8|7171.6|7168.8|1424
1727700600000|2024-09-30 12:50:00|7176.6|7173.8|7175.6|7172.8|7179.6|7176.8|7169.6|7165.8|1072
1727700900000|2024-09-30 12:55:00|7175.5|7172.7|7174.6|7171.8|7177.6|7174.8|7167.6|7164.8|1161
1727701200000|2024-09-30 13:00:00|7173.6|7170.8|7163.1|7159.3|7176.6|7173.8|7157.6|7154.8|2254
1727701500000|2024-09-30 13:05:00|7163.6|7159.8|7136.6|7132.8|7168.6|7165.8|7135.6|7132.8|3476
1727701800000|2024-09-30 13:10:00|7135.6|7133.3|7134.5|7131.7|7136.6|7133.7|7119.6|7116.8|3378
1727702100000|2024-09-30 13:15:00|7135.5|7132.7|7149.5|7146.7|7153.5|7150.2|7132.5|7129.7|1395
1727702400000|2024-09-30 13:20:00|7148.6|7145.8|7178.5|7175.7|7186.4|7183.6|7139.5|7136.7|5564
1727702700000|2024-09-30 13:25:00|7179.5|7176.6|7158.6|7155.8|7181.5|7178.7|7158.5|7155.7|2873
1727703000000|2024-09-30 13:30:00|7158.5|7155.7|7142.5|7139.7|7174|7170.7|7140.5|7137.7|2025
1727703300000|2024-09-30 13:35:00|7141.6|7138.7|7130.5|7127.7|7145.5|7142.7|7125.5|7122.7|2975
1727703600000|2024-09-30 13:40:00|7130.6|7127.8|7140.5|7137.7|7150.5|7147.7|7130.6|7127.8|1492
1727703900000|2024-09-30 13:45:00|7139.5|7136.7|7144.6|7141.8|7164.5|7161.6|7139.5|7136.2|2969
1727704200000|2024-09-30 13:50:00|7144.5|7141.7|7127.5|7124.7|7146.5|7142.8|7121.6|7118.8|2599
1727704500000|2024-09-30 13:55:00|7127|7123.7|7134.1|7131.3|7145.5|7142.7|7125.6|7122.8|2146
1727704800000|2024-09-30 14:00:00|7134.6|7131.8|7134.1|7131.3|7136.6|7133.8|7125.5|7122.7|1562
1727705100000|2024-09-30 14:05:00|7134.5|7131.7|7129.6|7126.8|7135.6|7131.8|7115.6|7112.7|1962
1727705400000|2024-09-30 14:10:00|7128.6|7125.8|7136.6|7133.8|7138.6|7135.7|7119.6|7116.8|1349
1727705700000|2024-09-30 14:15:00|7137.6|7134.8|7153.6|7149.8|7153.6|7149.8|7129.6|7126.8|2213
1727706000000|2024-09-30 14:20:00|7152.6|7150.7|7151.6|7148.8|7163.6|7160.8|7146.6|7143.8|2167
1727706300000|2024-09-30 14:25:00|7150.6|7147.8|7132.6|7129.8|7164.6|7160.8|7129.6|7125.8|3894
1727706600000|2024-09-30 14:30:00|7133.6|7130.8|7137.6|7134.8|7145.6|7142.8|7126.6|7123.8|1550
1727706900000|2024-09-30 14:35:00|7138.6|7135.8|7158.5|7155.7|7166.5|7163.2|7134.6|7131.8|1715
1727707200000|2024-09-30 14:40:00|7160.5|7157.7|7199.4|7196.6|7202.4|7198.7|7160.5|7157.7|4583
1727707500000|2024-09-30 14:45:00|7198.5|7195.7|7208.4|7205.6|7211.4|7208.6|7184.4|7181.6|4503
1727707800000|2024-09-30 14:50:00|7207.4|7203.6|7214.4|7211.6|7223.3|7220.5|7198.4|7195.6|3234
1727708100000|2024-09-30 14:55:00|7215.4|7212.6|7218.3|7215.5|7220.3|7217.5|7210.3|7207.5|1799
1727708400000|2024-09-30 15:00:00|7219.3|7216.5|7212.4|7209.6|7226.3|7223.5|7200.4|7197.6|3404
1727708700000|2024-09-30 15:05:00|7211.4|7208.6|7219.3|7216.5|7225.3|7222.5|7211.4|7207.6|2268
1727709000000|2024-09-30 15:10:00|7220.3|7217.5|7228.3|7225.5|7234.2|7231.4|7216.3|7213.5|2514
1727709300000|2024-09-30 15:15:00|7229.3|7226.4|7238.3|7234.5|7238.3|7235.5|7221.3|7217.5|2993
1727709600000|2024-09-30 15:20:00|7237.3|7235.5|7239.3|7236.5|7241.3|7238.5|7225.4|7222.5|3089
1727709900000|2024-09-30 15:25:00|7238.3|7235.5|7221.4|7218.6|7246.3|7243.5|7216.4|7213.6|5540
1727710200000|2024-09-30 15:30:00|7220.5|7217.7|7217.4|7214.6|7223.4|7220.1|7207.4|7204.6|5072
1727710500000|2024-09-30 15:35:00|7218.4|7215.6|7236.3|7232.5|7248.3|7244.5|7217.4|7214.6|5317
1727710800000|2024-09-30 15:40:00|7235.3|7231.5|7232.3|7229.5|7238.3|7235.5|7224.3|7221.5|3411
1727711100000|2024-09-30 15:45:00|7233.3|7228.5|7237.3|7234.5|7246.3|7243.5|7231.3|7228.5|2063
1727711400000|2024-09-30 15:50:00|7236.4|7233.6|7247.3|7244.5|7251.3|7248.5|7236.3|7232.5|2854
1727711700000|2024-09-30 15:55:00|7246.3|7243.5|7237.4|7233.6|7248.3|7245.5|7235.4|7232.6|2249
1727712000000|2024-09-30 16:00:00|7238.4|7235.6|7223.4|7219.6|7241.3|7237.6|7223.4|7219.6|1742
1727712300000|2024-09-30 16:05:00|7222.4|7220.6|7226.4|7223.6|7230.4|7227.6|7221.4|7217.6|988
1727712600000|2024-09-30 16:10:00|7227.4|7224.6|7237.4|7233.6|7240.4|7237.6|7224.4|7221.6|883
1727712900000|2024-09-30 16:15:00|7236.4|7234.6|7228.4|7224.6|7237.4|7234.6|7223.4|7220.6|727
1727713200000|2024-09-30 16:20:00|7229.4|7226.6|7222.4|7219.6|7229.4|7226.6|7220.3|7217|915
1727713500000|2024-09-30 16:25:00|7223.3|7219.5|7221.4|7218.6|7223.3|7219.6|7210.3|7207.5|1395
1727713800000|2024-09-30 16:30:00|7222.3|7218.5|7227.3|7224.5|7227.8|7224.5|7212.4|7209.5|846
1727714100000|2024-09-30 16:35:00|7226.3|7223.5|7218.3|7215.5|7229.3|7226.5|7214.3|7211.5|655
1727714400000|2024-09-30 16:40:00|7219.3|7216.5|7206.3|7203.5|7223.3|7219.5|7201.3|7198.5|1817
1727714700000|2024-09-30 16:45:00|7207.3|7204|7198.3|7194.5|7210.3|7207.5|7196.3|7193.5|1441
1727715000000|2024-09-30 16:50:00|7197.3|7193.5|7170.4|7167.6|7197.4|7194.5|7169.4|7166.6|2459
1727715300000|2024-09-30 16:55:00|7169.4|7166.6|7184.4|7181.6|7191.4|7188.6|7168.9|7165.6|1172
1727715600000|2024-09-30 17:00:00|7185.4|7182.6|7192.4|7189.6|7195.4|7192.6|7177.4|7174.6|1230
1727715900000|2024-09-30 17:05:00|7194.4|7188.6|7192.4|7189.6|7195.4|7192.6|7189.4|7185.6|777
1727716200000|2024-09-30 17:10:00|7190.4|7187.6|7195.4|7192.6|7195.4|7192.6|7187.4|7184.6|639
1727716500000|2024-09-30 17:15:00|7194.4|7191.6|7196.4|7192.6|7197.4|7193.6|7184.4|7181.6|760
1727716800000|2024-09-30 17:20:00|7195.4|7193.6|7183.5|7180.7|7199.4|7196.6|7182.5|7179.7|1503
1727717100000|2024-09-30 17:25:00|7183.4|7180.6|7190.4|7187.6|7193.4|7190.6|7181.5|7178.7|902
1727717400000|2024-09-30 17:30:00|7190.5|7187.7|7189.4|7186.6|7193.4|7189.7|7187.4|7184.6|600
1727717700000|2024-09-30 17:35:00|7188.4|7185.6|7186.4|7183.6|7193.4|7190.6|7183.4|7180.6|932
1727718000000|2024-09-30 17:40:00|7185.4|7182.6|7169.5|7165.7|7185.4|7182.6|7162.5|7159.7|2314
1727718300000|2024-09-30 17:45:00|7168.5|7164.7|7160.5|7157.7|7191.4|7187.6|7159.4|7155.7|3253
1727718600000|2024-09-30 17:50:00|7160.4|7157.6|7183.4|7179.6|7184.4|7181.6|7158.5|7155.6|829
1727718900000|2024-09-30 17:55:00|7184.4|7180.6|7178.4|7174.6|7186.4|7183.6|7174.5|7171.7|1082
1727719200000|2024-09-30 18:00:00|7177.4|7175.5|7169.4|7166.6|7186.4|7183.6|7166.4|7163.6|1688
1727719500000|2024-09-30 18:05:00|7170.4|7167.6|7163.4|7160.6|7170.4|7167.6|7158.5|7155.6|1967
1727719800000|2024-09-30 18:10:00|7162.4|7159.6|7166.4|7163.6|7171.4|7167.6|7158.4|7155.6|2026
1727720100000|2024-09-30 18:15:00|7165.4|7162.6|7165.4|7162.6|7178.4|7174.6|7163.4|7160.6|1876
1727720400000|2024-09-30 18:20:00|7164.5|7161.7|7160.4|7157.6|7166.4|7162.6|7157.5|7154.6|2113
1727720700000|2024-09-30 18:25:00|7160.5|7157.7|7169.5|7166.7|7183.4|7180.6|7152.5|7149.7|13867
1727721000000|2024-09-30 18:30:00|7170.5|7167.6|7178.4|7175.6|7179.4|7176.6|7163.4|7160.6|3452
1727721300000|2024-09-30 18:35:00|7179.4|7174.6|7188.4|7185.6|7191.4|7187.6|7176.4|7172.6|1640
1727721600000|2024-09-30 18:40:00|7189.4|7186.6|7175.4|7172.6|7195.4|7191.6|7173.4|7170.6|1220
1727721900000|2024-09-30 18:45:00|7174.4|7171.6|7175.4|7172.6|7181.4|7178.6|7170.4|7167.6|908
1727722200000|2024-09-30 18:50:00|7176.4|7173.6|7185.4|7182.6|7185.4|7182.6|7176.4|7173.6|1383
1727722500000|2024-09-30 18:55:00|7184.4|7181.6|7190.4|7187.6|7192.4|7189.6|7184.4|7181.6|391
1727722800000|2024-09-30 19:00:00|7189.4|7186.6|7195.9|7192.1|7197.4|7194.6|7187.4|7184.6|546
1727723100000|2024-09-30 19:05:00|7195.4|7191.6|7189.4|7186.6|7195.9|7192.6|7188.4|7185.6|960
1727723400000|2024-09-30 19:10:00|7190.4|7186.7|7191.4|7188.6|7193.4|7190.1|7187.4|7183.6|685
1727723700000|2024-09-30 19:15:00|7192.4|7189.6|7189.4|7186.6|7193.4|7189.6|7187.3|7183.6|338
1727724000000|2024-09-30 19:20:00|7190.3|7186.5|7183.4|7180.6|7191.4|7188.6|7183.4|7180.5|172
1727724300000|2024-09-30 19:25:00|7184.4|7181.5|7174.4|7170.6|7184.4|7181.6|7172.4|7169.1|645
1727724600000|2024-09-30 19:30:00|7173.4|7171.6|7174.4|7170.6|7177.4|7174.6|7173.4|7170.6|460
1727724900000|2024-09-30 19:35:00|7173.5|7170.7|7179.5|7176.7|7181.5|7178.7|7173.4|7168.6|405
1727725200000|2024-09-30 19:40:00|7178.5|7175.7|7175.5|7172.7|7179.4|7176.6|7174.5|7171.7|1069
1727725500000|2024-09-30 19:45:00|7175.4|7172.6|7176.4|7173.6|7180.4|7177.6|7173.4|7170.6|212
1727725800000|2024-09-30 19:50:00|7177.4|7172.6|7182.4|7179.6|7188.4|7184.6|7176.4|7172.6|450
1727726100000|2024-09-30 19:55:00|7183.3|7179.5|7178.4|7174.6|7184.4|7180.6|7177.4|7174.6|144
1727726400000|2024-09-30 20:00:00|7177.4|7174.1|7173.4|7169.6|7179.4|7175.6|7173.4|7169.6|109
1727726700000|2024-09-30 20:05:00|7174.4|7170.6|7177.4|7174.6|7178.4|7175.6|7173.4|7170.6|90
1727727000000|2024-09-30 20:10:00|7178.4|7174.5|7178.4|7174.6|7180.4|7176.6|7175.4|7172.6|219
1727727300000|2024-09-30 20:15:00|7179.4|7175.6|7182.4|7179.6|7183.4|7180.6|7178.4|7174.6|76
1727727600000|2024-09-30 20:20:00|7183.4|7180.6|7191.3|7188.5|7192.4|7188.6|7183.4|7180.6|116
1727727900000|2024-09-30 20:25:00|7191.4|7188.6|7191.3|7188.5|7192.4|7189.5|7189.3|7186.5|110
1727728200000|2024-09-30 20:30:00|7192.3|7189.5|7188.4|7184.6|7192.4|7189.5|7188.3|7184.6|185
1727728500000|2024-09-30 20:35:00|7188.3|7184.5|7189.8|7187|7190.8|7187.5|7187.3|7184.5|63
1727728800000|2024-09-30 20:40:00|7189.3|7186.5|7189.3|7186.5|7190.3|7186.5|7187.3|7183.5|31
1727729100000|2024-09-30 20:45:00|7190.3|7184.5|7186.3|7183.5|7191.3|7188.5|7184.3|7181.4|178
1727729400000|2024-09-30 20:50:00|7187.3|7184.5|7186.3|7183.5|7189.3|7185.5|7185.3|7181.5|46
1727729700000|2024-09-30 20:55:00|7187.3|7182.5|7185.3|7182.5|7187.3|7182.5|7183.2|7179.5|80
1727730000000|2024-09-30 21:00:00|7186.2|7182.4|7185.3|7182.5|7191.3|7187.5|7185.3|7180|42
1727730300000|2024-09-30 21:05:00|7190.8|7183|7191.3|7188.5|7192.3|7188.5|7190.3|7183|62
1727730600000|2024-09-30 21:10:00|||||||||17
1727730900000|2024-09-30 21:15:00|||||||||30
1727731200000|2024-09-30 21:20:00|7191.1|7183.5|7190.3|7187.5|7191.8|7187.5|7186.3|7181.5|11
1727731500000|2024-09-30 21:25:00|7190.2|7187.4|7198.3|7195.5|7198.3|7195.5|7190.2|7185.5|426
1727731800000|2024-09-30 21:30:00|7198.2|7195.4|7198.2|7194.4|7198.2|7195.4|7198.2|7194.4|71
1727732100000|2024-09-30 21:35:00|7197.3|7194.5|7201.2|7198.4|7202.2|7199.4|7196.7|7190.4|155
1727732400000|2024-09-30 21:40:00|7200.2|7197.4|7201.3|7197.5|7201.3|7198.4|7199.2|7195.4|30
1727732700000|2024-09-30 21:45:00|7201.2|7197.4|7202.2|7198.4|7202.3|7198.5|7199.1|7191.9|216
1727733000000|2024-09-30 21:50:00|7202|7198.2|7201.2|7198.4|7202.7|7198.5|7199.2|7191.4|13
1727733300000|2024-09-30 21:55:00|7201.3|7197.5|7199.7|7195.9|7201.3|7197.5|7199.7|7195.9|11
1727740800000|2024-10-01 00:00:00|7188.6|7180.8|7181.3|7178.5|7192.2|7189.4|7180.2|7176.4|312
1727741100000|2024-10-01 00:05:00|7181.2|7178.4|7177.2|7173.4|7184.2|7181.4|7176.2|7173.4|61
1727741400000|2024-10-01 00:10:00|7176.2|7172.4|7176.2|7173.4|7176.2|7173.4|7172.2|7169.4|79
1727741700000|2024-10-01 00:15:00|7175.2|7172.4|7176.2|7172.4|7178.2|7175.4|7173.2|7169.4|59
1727742000000|2024-10-01 00:20:00|7175.2|7171.4|7179.2|7175.4|7179.2|7176.4|7174.2|7170.9|22
1727742300000|2024-10-01 00:25:00|7179.1|7176.3|7187.1|7183.3|7188.2|7185.4|7179.1|7176.3|55
1727742600000|2024-10-01 00:30:00|7186.2|7183.4|7187.1|7184.3|7188.1|7184.4|7185.1|7181.3|57
1727742900000|2024-10-01 00:35:00|7188.1|7184.4|7189.2|7186.4|7191.1|7187.4|7188.1|7184.4|48
1727743200000|2024-10-01 00:40:00|7189.1|7186.3|7186.1|7182.3|7189.1|7186.3|7185.1|7181.4|15
1727743500000|2024-10-01 00:45:00|7186.2|7183.3|7186.1|7183.3|7190.1|7186.3|7186.1|7182.4|19
1727743800000|2024-10-01 00:50:00|7185.1|7182.3|7176.1|7172.3|7185.1|7182.3|7175.1|7172.3|29
1727744100000|2024-10-01 00:55:00|7175.2|7173.3|7182.1|7179.3|7182.1|7179.3|7175.1|7172.3|43
1727744400000|2024-10-01 01:00:00|7183.1|7178.4|7178.1|7174.3|7183.1|7179.3|7178.1|7174.3|21
1727744700000|2024-10-01 01:05:00|7178.2|7175.4|7184.1|7180.3|7185.1|7182.3|7178.2|7174.4|76
1727745000000|2024-10-01 01:10:00|7183.1|7181.3|7179.1|7176.3|7184.2|7181.4|7179.1|7175.3|10
1727745300000|2024-10-01 01:15:00|7179.2|7176.4|7178.1|7174.3|7180.1|7176.4|7176.1|7173.3|15
1727745600000|2024-10-01 01:20:00|7177.1|7173.3|7179.1|7176.3|7179.1|7176.3|7175.1|7172.3|11
1727745900000|2024-10-01 01:25:00|7180.1|7175.3|7177.1|7174.3|7180.1|7176.3|7176.1|7173.3|20
1727746200000|2024-10-01 01:30:00|7177.6|7173.3|7180.1|7177.3|7180.1|7177.3|7177.1|7173.3|12
1727746500000|2024-10-01 01:35:00|7181.1|7178.3|7183.1|7179.3|7183.1|7180.3|7181.1|7178.3|14
1727746800000|2024-10-01 01:40:00|7182.1|7180.3|7182.1|7179.3|7183.6|7180.3|7181.1|7178.3|19
1727747100000|2024-10-01 01:45:00|7183.1|7180.3|7182.1|7179.3|7184.1|7180.3|7182.1|7178.3|22
1727747400000|2024-10-01 01:50:00|7183.1|7178.3|7179.1|7176.3|7183.1|7178.3|7179.1|7175.3|13
1727747700000|2024-10-01 01:55:00|7180.1|7177.3|7182.1|7178.3|7182.1|7179.3|7178.1|7175.3|86
1727748000000|2024-10-01 02:00:00|7183.1|7179.3|7180.1|7177.3|7183.1|7179.3|7179.1|7176.3|32
1727748300000|2024-10-01 02:05:00|7181.1|7178.3|7182.1|7179.3|7182.1|7179.3|7180.1|7177.3|39
1727748600000|2024-10-01 02:10:00|7183.1|7180.3|7183.1|7180.3|7184.1|7181.3|7182.1|7179.3|50
1727748900000|2024-10-01 02:15:00|7184|7179.3|7177.1|7174.3|7184.1|7181.2|7172.2|7169.3|418
1727749200000|2024-10-01 02:20:00|7176.1|7173.3|7178.1|7175.3|7178.1|7175.3|7174.1|7171.3|13
1727749500000|2024-10-01 02:25:00|7177.1|7174.3|7178.1|7174.3|7179.1|7175.3|7177.1|7173.3|19
1727749800000|2024-10-01 02:30:00|7179.1|7175.3|7189.1|7186.3|7189.1|7186.3|7178.1|7174.8|34
1727750100000|2024-10-01 02:35:00|7190.1|7187.3|7185.1|7181.3|7191.1|7187.3|7183.1|7180.3|44
1727750400000|2024-10-01 02:40:00|7185.2|7182.3|7193.1|7189.3|7193.1|7190.3|7185.2|7182.3|42
1727750700000|2024-10-01 02:45:00|7194.1|7190.3|7195.1|7192.3|7195.1|7192.3|7193.1|7189.3|27
1727751000000|2024-10-01 02:50:00|7196.1|7193.3|7193.1|7189.3|7196.1|7193.3|7192.1|7188.3|20
1727751300000|2024-10-01 02:55:00|7192.1|7190.3|7188.1|7185.3|7192.1|7190.3|7186.1|7183.3|22
1727751600000|2024-10-01 03:00:00|7187.1|7184.3|7184.1|7181.3|7188.1|7185.3|7182.7|7179.4|21
1727751900000|2024-10-01 03:05:00|7184.2|7180.4|7181.1|7178.3|7184.2|7181.3|7181.1|7177.3|10
1727752200000|2024-10-01 03:10:00|7182.1|7179.3|7183.1|7180.3|7185.1|7181.3|7181.1|7178.8|12
1727752500000|2024-10-01 03:15:00|7184.1|7181.3|7185.1|7182.3|7186.2|7183.3|7184.1|7181.3|29
1727752800000|2024-10-01 03:20:00|7186.1|7181.3|7183.1|7179.3|7186.1|7182.3|7183.1|7179.3|27
1727753100000|2024-10-01 03:25:00|7182.1|7180.3|7179.1|7176.3|7182.2|7180.3|7178.1|7175.3|111
1727753400000|2024-10-01 03:30:00|7180.1|7176.2|7177.1|7174.3|7180.1|7176.3|7175.1|7171.3|106
1727753700000|2024-10-01 03:35:00|7178.1|7175.3|7175.1|7172.3|7179.1|7176.3|7174.1|7171.3|45
1727754000000|2024-10-01 03:40:00|7174.1|7171.3|7178.1|7174.3|7178.1|7174.3|7174.1|7170.8|16
1727754300000|2024-10-01 03:45:00|7177.1|7175.3|7182.1|7179.3|7183.1|7180.3|7177.1|7174.3|64
1727754600000|2024-10-01 03:50:00|7182|7179.2|7186.1|7183.3|7186.1|7183.3|7181.1|7178.3|84
1727754900000|2024-10-01 03:55:00|7185.1|7182.3|7187.1|7183.3|7187.1|7184.3|7184.1|7181.3|42
1727755200000|2024-10-01 04:00:00|7186.1|7184.3|7185.1|7181.3|7186.1|7184.3|7184.1|7180.3|14
1727755500000|2024-10-01 04:05:00|7184.1|7182.3|7183.1|7180.3|7185.1|7182.3|7183.1|7179.3|42
1727755800000|2024-10-01 04:10:00|7182.1|7179.3|7181.1|7178.3|7184.6|7181.3|7181.1|7178.2|22
1727756100000|2024-10-01 04:15:00|7181|7178.2|7181.1|7178.3|7182.1|7179.3|7180.1|7177.3|20
1727756400000|2024-10-01 04:20:00|7182.1|7177.3|7180|7177.2|7182.1|7178.3|7179.1|7176.3|25
1727756700000|2024-10-01 04:25:00|7181|7177.3|7183.1|7180.3|7185.1|7181.3|7180.1|7177.2|32
1727757000000|2024-10-01 04:30:00|7184.1|7179.3|7182.1|7178.3|7184.1|7181.3|7181.1|7177.3|20
1727757300000|2024-10-01 04:35:00|7181.1|7179.3|7183|7179.2|7183.1|7180.3|7180.1|7176.3|21
1727757600000|2024-10-01 04:40:00|7183.1|7179.3|7182.1|7179.3|7183.1|7180.3|7180.1|7177.3|19
1727757900000|2024-10-01 04:45:00|7182|7179.2|7182.1|7178.3|7182.1|7179.2|7179.1|7176.3|35
1727758200000|2024-10-01 04:50:00|7181.1|7179.3|7183.1|7180.3|7183.6|7180.3|7180.1|7177.3|8
1727758500000|2024-10-01 04:55:00|7184.1|7179.3|7185.1|7181.3|7185.1|7181.3|7181.1|7178.2|42
1727758800000|2024-10-01 05:00:00|7184.1|7180.3|7182|7178.2|7184.1|7181.3|7181|7178.2|17
1727759100000|2024-10-01 05:05:00|7181|7177.3|7178|7175.2|7181.1|7177.3|7176.1|7172.4|129
1727759400000|2024-10-01 05:10:00|7178.1|7175.3|7178.1|7175.3|7179.1|7176.3|7177|7173.3|44
1727759700000|2024-10-01 05:15:00|7177|7174.3|7177|7174.2|7178.1|7175.2|7176|7173.2|30
1727760000000|2024-10-01 05:20:00|7176.1|7173.2|7178|7174.2|7178|7175.2|7176|7173.2|24
1727760300000|2024-10-01 05:25:00|7179|7175.2|7180|7177.2|7180|7177.2|7177|7173.2|19
1727760600000|2024-10-01 05:30:00|7181|7177.3|7181|7178.2|7183|7180.2|7179|7175.2|86
1727760900000|2024-10-01 05:35:00|7180|7177.2|7174|7171.2|7181|7178.2|7172|7169.2|105
1727761200000|2024-10-01 05:40:00|7173|7170.2|7180|7176.2|7180|7177.2|7173|7169.2|321
1727761500000|2024-10-01 05:45:00|7180.5|7177.2|7182|7179.2|7183|7180.2|7178|7174.2|118
1727761800000|2024-10-01 05:50:00|7182.9|7179.1|7181|7178.2|7184|7181.1|7181|7178.1|52
1727762100000|2024-10-01 05:55:00|7180.9|7178.1|7175.9|7173.1|7181|7178.1|7175|7172.1|56
1727762400000|2024-10-01 06:00:00|7176|7173.2|7180|7176.2|7182|7178.2|7175|7172.2|97
1727762700000|2024-10-01 06:05:00|7179.9|7177.1|7173|7170.2|7181|7177.1|7171.9|7168.2|356
1727763000000|2024-10-01 06:10:00|7174|7171.2|7181.9|7179.1|7182|7179.1|7173|7171.2|81
1727763300000|2024-10-01 06:15:00|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7179.9|7176.2|54
1727763600000|2024-10-01 06:20:00|7182|7179.2|7176|7173.2|7182|7179.2|7175|7172.1|114
1727763900000|2024-10-01 06:25:00|7176.9|7173.1|7174.9|7172.1|7176.9|7174.1|7171.9|7168.1|153
1727764200000|2024-10-01 06:30:00|7175.9|7172.2|7174.9|7172.1|7178.9|7176.1|7174.9|7172.1|214
1727764500000|2024-10-01 06:35:00|7175.9|7173.1|7173.9|7171.1|7177.9|7175.1|7173.9|7171.1|65
1727764800000|2024-10-01 06:40:00|7174.9|7170.1|7173.9|7171.1|7174.9|7171.2|7171.9|7168.1|44
1727765100000|2024-10-01 06:45:00|7174.9|7172.1|7171.9|7168.1|7174.9|7172.1|7171.9|7168.1|65
1727765400000|2024-10-01 06:50:00|7169.9|7169.1|7160.9|7157.1|7171.9|7169.1|7156.9|7153.3|966
1727765700000|2024-10-01 06:55:00|7160|7158.1|7154|7151.2|7164.8|7162|7154|7150.2|560
1727766000000|2024-10-01 07:00:00|7155|7150.2|7148|7145.2|7155|7152.2|7141.1|7138.2|1066
1727766300000|2024-10-01 07:05:00|7148.1|7144.3|7137|7134.2|7150.1|7147.3|7137|7133.3|659
1727766600000|2024-10-01 07:10:00|7136.1|7133.3|7115.1|7112.3|7137.1|7134.3|7114.1|7111.3|1750
1727766900000|2024-10-01 07:15:00|7116.1|7113.3|7105.1|7102.3|7118.5|7115.2|7101.1|7098.3|2287
1727767200000|2024-10-01 07:20:00|7105|7102.2|7110|7107.2|7115.4|7112.2|7097|7094.2|2462
1727767500000|2024-10-01 07:25:00|7111|7108.2|7112|7109.2|7119|7116.1|7109|7106.2|1623
1727767800000|2024-10-01 07:30:00|7111|7108.2|7118|7115.2|7121|7117.2|7110|7106.2|1375
1727768100000|2024-10-01 07:35:00|7117|7114.2|7114|7111.2|7120|7117.2|7111|7108.1|860
1727768400000|2024-10-01 07:40:00|7113|7110.2|7125.9|7122.1|7126.9|7124.1|7110|7107.2|2142
1727768700000|2024-10-01 07:45:00|7124.9|7123.1|7116.9|7114.1|7131.8|7129|7116|7113.2|1495
1727769000000|2024-10-01 07:50:00|7117|7114.2|7108|7105.2|7118|7115.2|7101|7098.2|807
1727769300000|2024-10-01 07:55:00|7106.9|7104.1|7094|7090.2|7113|7110.2|7091|7088.2|1488
1727769600000|2024-10-01 08:00:00|7093|7090.1|7091|7088.2|7096|7093.1|7083|7080.1|2342
1727769900000|2024-10-01 08:05:00|7090.9|7088.1|7083|7080.2|7093|7090.2|7070.1|7066.8|3738
1727770200000|2024-10-01 08:10:00|7083.1|7080.3|7068.1|7065.3|7086|7083.2|7067.1|7063.3|1655
1727770500000|2024-10-01 08:15:00|7069.1|7066.3|7075.1|7071.3|7079.1|7076.3|7068.1|7065.3|1168
1727770800000|2024-10-01 08:20:00|7074.1|7070.3|7062.1|7059.3|7076.1|7073.3|7056.1|7053.3|3012
1727771100000|2024-10-01 08:25:00|7063.1|7058.3|7053.1|7050.3|7065.1|7061.3|7050.1|7047.3|7625
1727771400000|2024-10-01 08:30:00|7054.1|7049.3|7041|7038.2|7060.1|7057.2|7024.1|7021.3|9069
1727771700000|2024-10-01 08:35:00|7040|7037.2|7022.1|7019.3|7045|7042.2|7022|7018.3|2679
1727772000000|2024-10-01 08:40:00|7021.2|7018.3|7031.2|7028.4|7040.1|7037.3|7016.1|7012.5|2506
1727772300000|2024-10-01 08:45:00|7031.1|7028.3|7029|7026.2|7032.1|7029.3|7021.1|7018.3|2026
1727772600000|2024-10-01 08:50:00|7028.1|7025.3|7032|7029.2|7033.5|7030.3|7020|7016.3|2157
1727772900000|2024-10-01 08:55:00|7031.1|7028.3|7024|7021.2|7034|7031.2|7023|7019.7|1616
1727773200000|2024-10-01 09:00:00|7025|7022.2|7005.1|7002.3|7032.9|7030.1|7005|7001.3|4227
1727773500000|2024-10-01 09:05:00|7005|7002.2|7003.1|6999.3|7013.5|7010.2|7001|6998.2|1689
1727773800000|2024-10-01 09:10:00|7003|7000.2|7009.1|7006.3|7013.1|7010.3|6992|6988.3|3422
1727774100000|2024-10-01 09:15:00|7010|7007.2|7018|7015.2|7028.9|7025.2|7010|7006.3|2787
1727774400000|2024-10-01 09:20:00|7017|7014.2|7013.1|7010.3|7018|7015.2|7009|7006.2|1735
1727774700000|2024-10-01 09:25:00|7013|7010.2|7021|7018.2|7024|7021.1|7008|7005.2|1321
1727775000000|2024-10-01 09:30:00|7020|7017.2|7051.9|7049.1|7053.9|7050.1|7020|7017.2|3053
1727775300000|2024-10-01 09:35:00|7053.9|7050.1|7048.9|7046.1|7062.9|7059.1|7042.9|7040.1|2131
1727775600000|2024-10-01 09:40:00|7049.9|7047.1|7055.9|7053.1|7060.8|7058|7041.9|7039.1|3840
1727775900000|2024-10-01 09:45:00|7056.8|7054|7065.8|7063|7067.8|7064|7052.7|7049.9|1406
1727776200000|2024-10-01 09:50:00|7064.9|7062.1|7062.8|7059|7067.8|7065|7056.8|7054|1633
1727776500000|2024-10-01 09:55:00|7063.8|7060|7064.8|7062|7065.8|7063|7057.8|7054|976
1727776800000|2024-10-01 10:00:00|7065.8|7063|7085.7|7082.9|7091.7|7088.9|7064.8|7063|3012
1727777100000|2024-10-01 10:05:00|7085.8|7083|7093.7|7090.9|7094.8|7091.9|7078.7|7074.9|1957
1727777400000|2024-10-01 10:10:00|7092.7|7089.9|7107.7|7104.9|7111.1|7107.8|7086.8|7083.9|3646
1727777700000|2024-10-01 10:15:00|7107.6|7104.8|7125.6|7122.8|7133.6|7130.8|7107.6|7104.8|5931
1727778000000|2024-10-01 10:20:00|7125.7|7122.9|7122.6|7119.8|7130.6|7126.8|7113.7|7110.9|1414
1727778300000|2024-10-01 10:25:00|7121.6|7118.8|7116.6|7113.8|7123.7|7120.9|7114.6|7110.9|868
1727778600000|2024-10-01 10:30:00|7117.6|7112.9|7125.6|7122.8|7125.7|7122.8|7106.7|7103.9|2260
1727778900000|2024-10-01 10:35:00|7125.7|7122.9|7138.7|7135.9|7146.6|7142.8|7125.6|7122.3|2186
1727779200000|2024-10-01 10:40:00|7138.6|7135.8|7132.7|7129.9|7143.6|7140.8|7127.7|7124.9|1488
1727779500000|2024-10-01 10:45:00|7131.7|7128.9|7127.7|7124.9|7134.7|7131.9|7121.7|7118.9|1149
1727779800000|2024-10-01 10:50:00|7128.7|7125.9|7136.7|7133.9|7138.7|7135.9|7123.7|7120.9|931
1727780100000|2024-10-01 10:55:00|7137.6|7133.8|7142.6|7139.8|7144.1|7140.8|7130.7|7127.9|1685
1727780400000|2024-10-01 11:00:00|7140.7|7138.8|7145.6|7142.8|7147.6|7144.8|7138.6|7135.8|651
1727780700000|2024-10-01 11:05:00|7144.6|7141.8|7151.6|7147.8|7154.6|7151.7|7142.6|7139.8|866
1727781000000|2024-10-01 11:10:00|7150.6|7148.8|7137.7|7134.9|7151.6|7148.8|7132.7|7129.9|1194
1727781300000|2024-10-01 11:15:00|7138.7|7135.9|7123.8|7121|7139.7|7136|7117.8|7114|1958
1727781600000|2024-10-01 11:20:00|7124.8|7121.9|7130.7|7127.9|7133.7|7130.9|7123.8|7120|697
1727781900000|2024-10-01 11:25:00|7131.7|7128.4|7127.7|7124.9|7131.7|7128.4|7121.7|7118.9|911
1727782200000|2024-10-01 11:30:00|7128.7|7125.9|7126.7|7122.9|7130.7|7127.9|7122.7|7119.9|759
1727782500000|2024-10-01 11:35:00|7125.8|7123|7122.7|7119.9|7130.7|7127.9|7119.7|7116.9|825
1727782800000|2024-10-01 11:40:00|7121.8|7119|7113.7|7110.9|7121.8|7119|7111.7|7108.9|626
1727783100000|2024-10-01 11:45:00|7112.8|7110|7125.7|7122.9|7127.7|7124|7111.7|7108.9|756
1727783400000|2024-10-01 11:50:00|7124.7|7121.9|7127.7|7124.9|7128.7|7125.9|7116.7|7113.9|501
1727783700000|2024-10-01 11:55:00|7128.7|7125.4|7118.7|7115.9|7128.7|7125.4|7112.7|7109.9|414
1727784000000|2024-10-01 12:00:00|7117.8|7115|7116.7|7113.9|7124.7|7121.9|7113.7|7110|452
1727784300000|2024-10-01 12:05:00|7117.7|7114.9|7133.7|7129.9|7133.7|7130.8|7110.7|7107.5|2411
1727784600000|2024-10-01 12:10:00|7132.7|7130.8|7128.6|7125.8|7136.7|7133.9|7124.7|7121.8|1062
1727784900000|2024-10-01 12:15:00|7129.6|7126.8|7112.7|7108.9|7132.7|7129.8|7111.7|7108.9|1601
1727785200000|2024-10-01 12:20:00|7112.2|7108.4|7100.8|7098|7117.7|7114.9|7099.7|7096.9|1546
1727785500000|2024-10-01 12:25:00|7099.8|7097|7104.7|7100.9|7107.7|7104.9|7089.8|7087|2111
1727785800000|2024-10-01 12:30:00|7103.7|7101.9|7097.7|7094.9|7106.7|7103.4|7093.7|7090.9|952
1727786100000|2024-10-01 12:35:00|7098.7|7095.9|7099.7|7095.9|7102.7|7099.9|7090.7|7087|904
1727786400000|2024-10-01 12:40:00|7098.7|7094.9|7076.9|7074.1|7099.7|7095.9|7072.8|7070|2732
1727786700000|2024-10-01 12:45:00|7077.8|7074|7085.8|7082|7086.8|7084|7075.8|7072|1228
1727787000000|2024-10-01 12:50:00|7085.7|7081.9|7081.7|7078.9|7098.7|7095.9|7075.7|7072.9|1398
1727787300000|2024-10-01 12:55:00|7081.8|7079|7075.8|7073|7087.7|7084.9|7073.8|7071|1132
1727787600000|2024-10-01 13:00:00|7075.7|7072.9|7092.6|7088.8|7093.7|7090.8|7062.8|7060|3456
1727787900000|2024-10-01 13:05:00|7093.6|7089.8|7088.7|7084.9|7095.6|7092.8|7077.7|7074.8|2575
1727788200000|2024-10-01 13:10:00|7088.6|7085.8|7091.6|7087.8|7100.6|7096.9|7082.6|7079.8|1779
1727788500000|2024-10-01 13:15:00|7092.6|7088.8|7076.6|7073.8|7093.6|7089.8|7065.6|7062.8|2176
1727788800000|2024-10-01 13:20:00|7077.6|7074.8|7112.6|7109.8|7118.6|7115.8|7077.6|7074.8|3941
1727789100000|2024-10-01 13:25:00|7111.6|7108.8|7116.6|7113.8|7125.6|7122.8|7110.5|7106.8|1631
1727789400000|2024-10-01 13:30:00|7117.6|7113.3|7221.3|7218.5|7233.1|7229.5|7109.6|7106.8|18185
1727789700000|2024-10-01 13:35:00|7220.3|7216.5|7270.6|7266.8|7312|7306.2|7192.3|7189.5|34134
1727790000000|2024-10-01 13:40:00|7270.2|7266.4|7287.1|7283.3|7319.2|7316.2|7265.2|7261.5|15195
1727790300000|2024-10-01 13:45:00|7286.2|7283.4|7328.1|7325.3|7333.2|7329.4|7274.3|7271|12296
1727790600000|2024-10-01 13:50:00|7328|7325.2|7377|7373.2|7391|7388.2|7322.1|7319.3|14041
1727790900000|2024-10-01 13:55:00|7375.2|7374.2|7354.2|7350.4|7385.9|7383.1|7351.1|7348.3|11456
1727791200000|2024-10-01 14:00:00|7355.1|7352.3|7376.1|7373.3|7388.1|7385.3|7350.2|7347.3|9277
1727791500000|2024-10-01 14:05:00|7376|7373.2|7359.2|7356.4|7383.2|7380.3|7340.2|7337.4|7621
1727791800000|2024-10-01 14:10:00|7358.2|7355.4|7351.2|7348.4|7380.1|7376.3|7323.3|7320.4|10274
1727792100000|2024-10-01 14:15:00|7352.1|7349.3|7334.2|7331.4|7354.2|7350.4|7325.3|7321.5|7611
1727792400000|2024-10-01 14:20:00|7334.3|7331.5|7359.2|7356.4|7372.2|7369.4|7330.3|7327.1|5567
1727792700000|2024-10-01 14:25:00|7358.3|7355.5|7373.1|7370.3|7377.1|7373.3|7342.2|7339.4|5199
1727793000000|2024-10-01 14:30:00|7372.1|7369.3|7388|7385.2|7398.1|7395.3|7363.1|7360.2|6363
1727793300000|2024-10-01 14:35:00|7388.1|7384.3|7372.1|7369.3|7397.1|7394.2|7365|7362.2|4774
1727793600000|2024-10-01 14:40:00|7372.2|7368.3|7371.1|7367.3|7375|7372.2|7357.1|7354.2|4233
1727793900000|2024-10-01 14:45:00|7371|7368.2|7361.2|7358.4|7374.6|7371.3|7355.2|7352.4|3952
1727794200000|2024-10-01 14:50:00|7362.2|7358.9|7383.1|7380.3|7387.6|7384.3|7350.2|7347.4|5207
1727794500000|2024-10-01 14:55:00|7382.2|7379.4|7410.1|7406.3|7410.1|7407.3|7380.1|7376.4|7271
1727794800000|2024-10-01 15:00:00|7411|7407.3|7420|7417.2|7434|7431.2|7409.6|7406.8|8100
1727795100000|2024-10-01 15:05:00|7419.1|7416.3|7439.9|7437.1|7441|7437.2|7405.6|7402.3|7424
1727795400000|2024-10-01 15:10:00|7440|7436.2|7439|7436.2|7448|7445.1|7422|7419.2|5846
1727795700000|2024-10-01 15:15:00|7438.9|7435.2|7465.9|7463.1|7471.9|7469.1|7436|7433.2|9819
1727796000000|2024-10-01 15:20:00|7464.9|7462.1|7469.9|7466.1|7470.9|7468.1|7448.9|7446|5266
1727796300000|2024-10-01 15:25:00|7469|7466.2|7452.9|7450.1|7471.9|7469.1|7447|7444.2|10144
1727796600000|2024-10-01 15:30:00|7452.8|7449.1|7463|7460.2|7466|7463.1|7450.2|7447.4|4963
1727796900000|2024-10-01 15:35:00|7462.9|7460.1|7470.8|7468|7476.9|7474.1|7455.9|7452.1|4066
1727797200000|2024-10-01 15:40:00|7470.9|7468.1|7445.9|7443.1|7471.9|7469.1|7434.9|7432.1|6097
1727797500000|2024-10-01 15:45:00|7444|7441.2|7439|7435.2|7452.9|7450.1|7435.5|7432.2|3952
1727797800000|2024-10-01 15:50:00|7438|7436.2|7426.1|7423.3|7440.9|7437.2|7392.2|7389.4|6641
1727798100000|2024-10-01 15:55:00|7426.2|7423.4|7431|7428.2|7436|7432.3|7423.1|7420.3|3148
1727798400000|2024-10-01 16:00:00|7432|7429.2|7432.9|7429.1|7435|7432.2|7414|7411.2|5691
1727798700000|2024-10-01 16:05:00|7433.9|7430.1|7441.8|7439|7441.9|7439|7414|7411.2|2766
1727799000000|2024-10-01 16:10:00|7441.9|7438.1|7441.8|7439|7447.8|7445|7434.8|7432|1713
1727799300000|2024-10-01 16:15:00|7440.8|7437|7436.8|7434|7443.8|7441|7429.9|7427.1|2092
1727799600000|2024-10-01 16:20:00|7436.9|7434.1|7417.8|7415|7440.8|7438|7406.8|7404|2734
1727799900000|2024-10-01 16:25:00|7417.9|7415.1|7421.9|7419.1|7429.8|7426.9|7409.9|7407.1|1959
1727800200000|2024-10-01 16:30:00|7421.4|7418.1|7467.6|7464.8|7488.5|7485.7|7414.9|7412.1|10720
1727800500000|2024-10-01 16:35:00|7466.6|7462.8|7489.5|7485.7|7489.5|7486.7|7435.7|7432.9|6951
1727800800000|2024-10-01 16:40:00|7488.5|7486.7|7492.4|7489.6|7494.4|7490.6|7459.6|7456.7|8932
1727801100000|2024-10-01 16:45:00|7491.4|7488.6|7483.4|7479.6|7507.2|7499.4|7478.4|7475.6|6461
1727801400000|2024-10-01 16:50:00|7482.4|7478.6|7465.5|7462.7|7482.4|7478.6|7459.5|7456.6|4508
1727801700000|2024-10-01 16:55:00|7466.5|7462.2|7490.4|7486.6|7502.3|7499.5|7466|7462.2|7783
1727802000000|2024-10-01 17:00:00|7490.3|7487.5|7506.2|7503.4|7520.2|7512.4|7485.3|7481.5|8293
1727802300000|2024-10-01 17:05:00|7507.2|7504.4|7513.2|7510.4|7543.1|7539.3|7506.2|7503.3|8560
1727802600000|2024-10-01 17:10:00|7512.2|7509.4|7537.1|7534.3|7540.1|7536.3|7505.3|7502.4|6353
1727802900000|2024-10-01 17:15:00|7538.1|7535.3|7508.2|7505.4|7541.1|7538.3|7506.5|7503.7|5007
1727803200000|2024-10-01 17:20:00|7509.2|7506.4|7471.4|7468.6|7511.3|7508.4|7467.3|7463.6|7222
1727803500000|2024-10-01 17:25:00|7471.5|7467.7|7458.5|7454.7|7479.4|7476.5|7453.5|7450.7|4341
1727803800000|2024-10-01 17:30:00|7459.5|7455.7|7398.7|7395.9|7481.3|7477.6|7380.8|7377|14588
1727804100000|2024-10-01 17:35:00|7398.8|7396|7415.7|7411.9|7425.6|7422.8|7391.7|7388|7440
1727804400000|2024-10-01 17:40:00|7414.7|7410.1|7431.5|7428.7|7440.5|7437.7|7403.7|7400.9|5270
1727804700000|2024-10-01 17:45:00|7430.6|7427.7|7414.7|7410.9|7430.6|7427.8|7397.7|7394.8|4632
1727805000000|2024-10-01 17:50:00|7413.7|7411.8|7388.7|7384.9|7420.7|7417.3|7385.7|7381.5|4071
1727805300000|2024-10-01 17:55:00|7388.8|7385|7372.8|7369|7392.8|7389.9|7367.9|7364.1|5136
1727805600000|2024-10-01 18:00:00|7373.8|7370|7368.8|7365|7394.8|7392|7367.8|7365|4031
1727805900000|2024-10-01 18:05:00|7367.9|7364.1|7347.9|7344.1|7384.8|7382|7336|7333.1|5173
1727806200000|2024-10-01 18:10:00|7348.9|7345.1|7365.9|7363.1|7370.8|7367|7348.9|7345.1|4166
1727806500000|2024-10-01 18:15:00|7366.8|7364|7355.9|7353.1|7380.7|7377|7353|7349.6|4301
1727806800000|2024-10-01 18:20:00|7356.9|7354.1|7358.7|7354.9|7367.7|7364.9|7342|7339.2|3973
1727807100000|2024-10-01 18:25:00|7359.6|7355.8|7352.6|7349.8|7372.6|7368.9|7348.8|7345.9|9427
1727807400000|2024-10-01 18:30:00|7354.6|7351.8|7353.8|7350|7360.7|7357.9|7344.6|7341.8|3229
1727807700000|2024-10-01 18:35:00|7353.7|7349.9|7392.5|7389.7|7399|7395.7|7340.9|7338|3781
1727808000000|2024-10-01 18:40:00|7393.4|7390.6|7399.5|7396.7|7406.4|7402.7|7379.5|7375.7|2054
1727808300000|2024-10-01 18:45:00|7400.4|7396.6|7377.4|7373.6|7407.4|7403.6|7374.5|7371.7|2731
1727808600000|2024-10-01 18:50:00|7376.5|7373.7|7377.4|7373.6|7379.5|7375.7|7367.5|7364.7|2319
1727808900000|2024-10-01 18:55:00|7376.5|7373.7|7379.4|7375.6|7385.9|7382.1|7375.5|7372.7|531
1727809200000|2024-10-01 19:00:00|7378.5|7375.7|7376.3|7372.5|7380.5|7377.6|7371.4|7368.5|504
1727809500000|2024-10-01 19:05:00|7377.4|7374.6|7378.4|7375.6|7384.4|7381.6|7374.3|7371.5|813
1727809800000|2024-10-01 19:10:00|7379.3|7376.5|7385.4|7382.6|7387.3|7384.4|7376.4|7373.1|745
1727810100000|2024-10-01 19:15:00|7385.3|7382.5|7387.2|7383.4|7387.3|7383.5|7381.3|7378.5|438
1727810400000|2024-10-01 19:20:00|7386.3|7383.5|7380.4|7377.6|7389.3|7386.5|7375.4|7372.5|660
1727810700000|2024-10-01 19:25:00|7381.3|7377.5|7372.4|7368.6|7383.4|7379.6|7370.5|7367.6|1063
1727811000000|2024-10-01 19:30:00|7371.5|7368.7|7378.4|7375.6|7383.5|7380.7|7370|7366.7|859
1727811300000|2024-10-01 19:35:00|7379.3|7374.6|7376.4|7373.6|7386.3|7382.6|7375.4|7372.6|444
1727811600000|2024-10-01 19:40:00|7377.4|7374.6|7375.9|7372.1|7385.4|7382.1|7373.4|7370.6|758
1727811900000|2024-10-01 19:45:00|7375.4|7371.6|7394.4|7390.6|7395.3|7392.5|7373.4|7369.6|1169
1727812200000|2024-10-01 19:50:00|7394.3|7391.5|7399.4|7395.6|7401.4|7398.6|7391.4|7388.6|544
1727812500000|2024-10-01 19:55:00|7400.3|7396.5|7396.3|7392.5|7402.4|7399.5|7396.3|7392.5|178
1727812800000|2024-10-01 20:00:00|7396.4|7392.6|7404.4|7400.6|7405.4|7402.6|7395.4|7392.6|354
1727813100000|2024-10-01 20:05:00|7404.9|7401.1|7419.4|7415.6|7421.4|7417.6|7401.4|7397.6|1015
1727813400000|2024-10-01 20:10:00|7419.5|7415.7|7421.3|7418.5|7429.4|7425.6|7415|7411.2|905
1727813700000|2024-10-01 20:15:00|7421.4|7418.6|7418.3|7414.5|7426.3|7422.5|7418.3|7414.5|126
1727814000000|2024-10-01 20:20:00|7419.2|7415.4|7414.3|7410.5|7419.3|7415.5|7413.3|7410.5|167
1727814300000|2024-10-01 20:25:00|7414.4|7411.5|7418.8|7415|7423.2|7419.5|7414.3|7411.5|328
1727814600000|2024-10-01 20:30:00|7418.4|7414.6|7428.2|7425.4|7436.6|7432.3|7418.3|7414.5|1369
1727814900000|2024-10-01 20:35:00|7429.1|7425.3|7419.2|7415.4|7435.2|7431.4|7401.3|7397.5|686
1727815200000|2024-10-01 20:40:00|7420.2|7416.4|7429.2|7425.4|7429.2|7426.4|7420.2|7416.4|219
1727815500000|2024-10-01 20:45:00|7428.3|7425.5|7437.1|7433.3|7440.2|7436.4|7428.2|7424.4|441
1727815800000|2024-10-01 20:50:00|7436.1|7434.3|7433.1|7429.3|7440.2|7436.4|7430.2|7427.3|325
1727816100000|2024-10-01 20:55:00|7433.2|7429.4|7437.6|7433.8|7445.1|7441.3|7431.2|7427.4|739
1727816400000|2024-10-01 21:00:00|7441|7433.2|7442.5|7434.7|7444.1|7436.3|7436.6|7431.8|13
1727816700000|2024-10-01 21:05:00|7441.5|7433.7|7441.5|7433.7|7441.5|7433.7|7441|7433.2|0
1727817000000|2024-10-01 21:10:00|7441.6|7433.8|7456.5|7448.7|7462|7459.2|7441.5|7433.7|343
1727817300000|2024-10-01 21:15:00|7457.5|7449.7|7462|7458.2|7463|7460.2|7457.5|7449.7|184
1727817600000|2024-10-01 21:20:00|7463.3|7459.2|7461|7457.2|7484.5|7476.7|7459|7455.2|290
1727817900000|2024-10-01 21:25:00|7460.9|7457.1|7459.1|7451.3|7462|7457.1|7456.1|7451.3|45
1727818200000|2024-10-01 21:30:00|7458.7|7450.9|7453.1|7449.3|7460.6|7452.8|7453.1|7449.3|36
1727818500000|2024-10-01 21:35:00|7459.6|7450.3|7458.6|7450.8|7460.5|7454.3|7455.1|7450.3|14
1727818800000|2024-10-01 21:40:00|7459.1|7451.3|7450.2|7447.4|7459.1|7451.4|7450.2|7446.4|52
1727819100000|2024-10-01 21:45:00|7452.2|7448.4|7435.2|7432.4|7452.2|7448.4|7435.2|7432.4|269
1727819400000|2024-10-01 21:50:00|7434.3|7430.5|7447.2|7439.4|7448.8|7444.4|7433.3|7428|81
1727819700000|2024-10-01 21:55:00|7448.1|7440.3|7443.7|7439.9|7449.3|7443.9|7443.7|7437.4|31
1727827200000|2024-10-02 00:00:00|7449.6|7441.8|7438|7435.2|7451.9|7448.1|7431|7427.2|861
1727827500000|2024-10-02 00:05:00|7438.1|7434.3|7430|7426.2|7441|7438.2|7427|7423.2|362
1727827800000|2024-10-02 00:10:00|7429.9|7427.2|7424|7421.2|7432|7428.2|7424|7421.2|225
1727828100000|2024-10-02 00:15:00|7424.1|7421.3|7428.1|7424.3|7428.1|7425.2|7422|7418.3|89
1727828400000|2024-10-02 00:20:00|7428|7425.3|7433.1|7429.3|7435.2|7432.3|7427|7423.3|130
1727828700000|2024-10-02 00:25:00|7434|7430.3|7437.1|7434.3|7440|7437.1|7431.1|7428.3|163
1727829000000|2024-10-02 00:30:00|7438.1|7435.3|7441.1|7437.3|7442.1|7438.3|7432.1|7428.3|122
1727829300000|2024-10-02 00:35:00|7440.1|7436.8|7437.9|7434.1|7443.1|7439.3|7435|7432.2|145
1727829600000|2024-10-02 00:40:00|7438|7434.2|7446|7442.2|7448|7444.2|7435|7432.2|72
1727829900000|2024-10-02 00:45:00|7446.9|7443.1|7457.9|7455.1|7457.9|7455.1|7446.9|7443.1|168
1727830200000|2024-10-02 00:50:00|7458.8|7455|7463|7459.2|7466.9|7464.1|7456.9|7453.1|593
1727830500000|2024-10-02 00:55:00|7463.9|7460.2|7450|7446.2|7464.9|7462.1|7444|7440.2|317
1727830800000|2024-10-02 01:00:00|7450.9|7447.1|7450|7447.2|7452.9|7449.2|7446.1|7443.3|126
1727831100000|2024-10-02 01:05:00|7450.1|7447.3|7451.1|7447.3|7453.1|7449.3|7444|7440.2|367
1727831400000|2024-10-02 01:10:00|7450.2|7447.4|7453.1|7450.3|7454.1|7451.3|7450.1|7447.3|73
1727831700000|2024-10-02 01:15:00|7454.1|7451.3|7457.1|7453.3|7457.1|7454.3|7452.1|7449.2|199
1727832000000|2024-10-02 01:20:00|7456.1|7452.3|7464|7460.2|7464|7460.3|7454.1|7451.3|285
1727832300000|2024-10-02 01:25:00|7463.1|7461.2|7465|7462.2|7466|7462.2|7459|7456.2|124
1727832600000|2024-10-02 01:30:00|7464|7461.2|7464|7460.2|7465.1|7462.2|7462|7459.2|97
1727832900000|2024-10-02 01:35:00|7463.1|7460.3|7459.1|7456.3|7464.1|7461.3|7453|7449.2|261
1727833200000|2024-10-02 01:40:00|7459|7456.2|7461|7458.2|7464|7460.2|7458.1|7455.2|195
1727833500000|2024-10-02 01:45:00|7462.1|7458.3|7456|7452.2|7462.1|7459.2|7452|7449.2|252
1727833800000|2024-10-02 01:50:00|7455.9|7453.1|7469|7466.2|7471|7467.2|7454.1|7451.2|340
1727834100000|2024-10-02 01:55:00|7468|7465.2|7464|7461.2|7470|7467.2|7461|7457.2|187
1727834400000|2024-10-02 02:00:00|7465.1|7461.3|7470|7466.2|7474|7470.3|7464.1|7461.2|248
1727834700000|2024-10-02 02:05:00|7466.2|7467.2|7450|7447.2|7466.2|7467.2|7446|7442.3|797
1727835000000|2024-10-02 02:10:00|7451|7447.3|7456|7452.2|7457.5|7454.2|7448.1|7445.2|233
1727835300000|2024-10-02 02:15:00|7455|7451.2|7451.1|7448.3|7455|7452.2|7449.1|7445.3|164
1727835600000|2024-10-02 02:20:00|7452|7448.2|7454.1|7451.3|7454.1|7451.3|7450.1|7446.8|134
1727835900000|2024-10-02 02:25:00|7453.1|7450.3|7454.6|7451.8|7455.1|7452.2|7450.1|7447.3|145
1727836200000|2024-10-02 02:30:00|7455.1|7452.3|7455|7452.2|7457|7454.1|7454|7451.2|142
1727836500000|2024-10-02 02:35:00|7456|7452.3|7441.1|7438.3|7456|7453.2|7439.1|7436.2|181
1727836800000|2024-10-02 02:40:00|7440.2|7437.4|7436.1|7433.3|7440.2|7437.4|7432|7428.3|273
1727837100000|2024-10-02 02:45:00|7437|7433.2|7440|7436.2|7442|7438.3|7435.1|7432.2|115
1727837400000|2024-10-02 02:50:00|7440.1|7437.2|7451|7447.2|7451|7448.2|7440|7436.2|250
1727837700000|2024-10-02 02:55:00|7450|7447.3|7451.1|7447.3|7452.1|7449.2|7448|7445.2|85
1727838000000|2024-10-02 03:00:00|7450.1|7447.8|7450|7447.2|7453.1|7450.2|7448|7445.2|73
1727838300000|2024-10-02 03:05:00|7451|7447.1|7454|7451.2|7454|7451.2|7444|7441.1|385
1727838600000|2024-10-02 03:10:00|7453.1|7450.3|7456|7453.2|7456|7453.2|7452|7448.2|219
1727838900000|2024-10-02 03:15:00|7455.1|7452.2|7452.1|7449.3|7456|7453.2|7451|7448.2|176
1727839200000|2024-10-02 03:20:00|7452|7449.2|7446.9|7443.1|7452|7449.2|7446|7443.1|182
1727839500000|2024-10-02 03:25:00|7446|7443.2|7452|7449.2|7452|7449.2|7446|7443.1|28
1727839800000|2024-10-02 03:30:00|7454|7450.2|7453.9|7451.1|7454.9|7451.2|7451|7448.2|57
1727840100000|2024-10-02 03:35:00|7454|7451.2|7461.9|7459.1|7462|7459.1|7452.9|7450.1|429
1727840400000|2024-10-02 03:40:00|7462.9|7460.1|7460.9|7457.1|7463.9|7461.1|7458.9|7456.1|85
1727840700000|2024-10-02 03:45:00|7461.9|7458.1|7456.9|7453.1|7461.9|7458.1|7454.9|7451.1|66
1727841000000|2024-10-02 03:50:00|7455.9|7454.1|7451.9|7448.1|7457.9|7455.1|7450|7447.1|113
1727841300000|2024-10-02 03:55:00|7452.9|7449.1|7451.9|7449.1|7453.9|7451.1|7449.9|7447.1|87
1727841600000|2024-10-02 04:00:00|7452|7449.2|7451.9|7448.1|7453.9|7451.1|7450.9|7448.1|80
1727841900000|2024-10-02 04:05:00|7450.9|7447.1|7450.9|7448.1|7452.9|7450.1|7449.9|7447.1|34
1727842200000|2024-10-02 04:10:00|7451.9|7449.1|7453.9|7450.1|7453.9|7450.1|7450.9|7447.1|79
1727842500000|2024-10-02 04:15:00|7452.9|7451.1|7453.9|7451.1|7454.9|7451.1|7451.9|7448.1|41
1727842800000|2024-10-02 04:20:00|7454.9|7452|7450.9|7448.1|7454.9|7452.1|7449.9|7446.1|170
1727843100000|2024-10-02 04:25:00|7451|7448.2|7450.9|7447.1|7452|7449.1|7449|7446.1|93
1727843400000|2024-10-02 04:30:00|7450.8|7447|7454.9|7452.1|7457.9|7455|7449.9|7446.2|256
1727843700000|2024-10-02 04:35:00|7454.8|7452|7458.8|7455|7466.9|7464.1|7454.8|7451.1|458
1727844000000|2024-10-02 04:40:00|7458.9|7456|7464.9|7462.1|7465.9|7463|7457.9|7455|104
1727844300000|2024-10-02 04:45:00|7464.8|7462|7462.9|7460.1|7465.9|7463.1|7462.8|7459|44
1727844600000|2024-10-02 04:50:00|7462.8|7460|7458.9|7456.1|7462.8|7460|7457.8|7455|51
1727844900000|2024-10-02 04:55:00|7458.8|7456|7462.9|7459.1|7464.9|7462.1|7448.9|7446|514
1727845200000|2024-10-02 05:00:00|7461.9|7458.1|7475.9|7472.1|7476.9|7474.1|7459.9|7457|385
1727845500000|2024-10-02 05:05:00|7474.9|7471.1|7481.9|7479.1|7483.9|7481|7473.9|7471|773
1727845800000|2024-10-02 05:10:00|7481.8|7479|7490.8|7488|7491.9|7489.1|7479.8|7476|1154
1727846100000|2024-10-02 05:15:00|7490.9|7488.1|7494.9|7492.1|7495.9|7493.1|7481.9|7479.1|528
1727846400000|2024-10-02 05:20:00|7493.9|7491.1|7493.7|7489.9|7496.8|7494|7489.7|7485.9|479
1727846700000|2024-10-02 05:25:00|7493.8|7490|7470.9|7467.1|7495.7|7492|7461.9|7459|687
1727847000000|2024-10-02 05:30:00|7470.8|7468|7474.8|7472|7479.9|7477|7467.8|7465|457
1727847300000|2024-10-02 05:35:00|7474.9|7471.1|7468.9|7466.1|7477.8|7474|7459.8|7456.5|390
1727847600000|2024-10-02 05:40:00|7468.8|7466|7471.8|7469|7474.9|7472|7467.8|7464.1|360
1727847900000|2024-10-02 05:45:00|7471.9|7468.1|7469.8|7466|7474.8|7471.1|7464.8|7461|239
1727848200000|2024-10-02 05:50:00|7469.9|7466.1|7471.9|7468.1|7475.9|7473|7467.8|7464.1|285
1727848500000|2024-10-02 05:55:00|7471.8|7469|7476.8|7473|7481.8|7478|7471.8|7469|511
1727848800000|2024-10-02 06:00:00|7475.8|7474|7471.8|7468|7482.7|7479.9|7470.8|7468|556
1727849100000|2024-10-02 06:05:00|7470.7|7467.9|7466.9|7463.1|7472.8|7470|7463.8|7460|1307
1727849400000|2024-10-02 06:10:00|7464.9|7462.1|7462.8|7460|7467.9|7465.1|7458.9|7455.1|755
1727849700000|2024-10-02 06:15:00|7462.9|7460.1|7452.8|7450|7465.9|7462.1|7451.9|7449.1|1056
1727850000000|2024-10-02 06:20:00|7452.9|7450.1|7460.8|7458|7461.8|7458|7452.8|7450|344
1727850300000|2024-10-02 06:25:00|7460.7|7457.9|7468.7|7465.9|7471.8|7469|7457.7|7454|531
1727850600000|2024-10-02 06:30:00|7467.9|7464.1|7465.8|7462|7471.8|7469|7460.8|7458|196
1727850900000|2024-10-02 06:35:00|7465.7|7462.9|7467.8|7465|7471.7|7468|7463.8|7461|189
1727851200000|2024-10-02 06:40:00|7468.7|7464.9|7470.7|7467.9|7478.7|7475.9|7468.7|7464.9|345
1727851500000|2024-10-02 06:45:00|7471.7|7468.9|7460.6|7456.8|7472.7|7469.9|7459.7|7456.8|765
1727851800000|2024-10-02 06:50:00|7460.7|7456.9|7462.7|7459.9|7465.8|7463|7453.8|7450.9|678
1727852100000|2024-10-02 06:55:00|7462.8|7460|7463.7|7460.9|7466.8|7464|7462.2|7458.9|257
1727852400000|2024-10-02 07:00:00|7463.8|7461|7473.7|7470.9|7476.7|7473.9|7457.8|7454.9|970
1727852700000|2024-10-02 07:05:00|7473.8|7471|7499.7|7496.9|7505.7|7502.9|7473.8|7470.9|3186
1727853000000|2024-10-02 07:10:00|7499.6|7496.8|7506.6|7503.8|7512.6|7508.9|7498.1|7494.8|1412
1727853300000|2024-10-02 07:15:00|7505.7|7502.9|7498.8|7495|7511.6|7508.8|7497.6|7493.8|875
1727853600000|2024-10-02 07:20:00|7498.7|7494.9|7515.6|7512.8|7517.7|7514.9|7497.8|7494.9|1392
1727853900000|2024-10-02 07:25:00|7515.7|7511.9|7518.5|7514.7|7522.5|7519.7|7511.6|7508.7|2083
1727854200000|2024-10-02 07:30:00|7518.4|7515.6|7536.4|7533.6|7549.4|7546.4|7516.5|7513.6|6060
1727854500000|2024-10-02 07:35:00|7535.5|7532.7|7543.4|7540.6|7550.3|7546.5|7530.5|7527.7|2173
1727854800000|2024-10-02 07:40:00|7543.3|7540.5|7546.3|7542.5|7550.4|7547.5|7540.4|7537.6|1878
1727855100000|2024-10-02 07:45:00|7546.2|7543.4|7521.5|7517.7|7550.2|7546.5|7508.5|7505.7|3466
1727855400000|2024-10-02 07:50:00|7521.4|7518.6|7518.3|7515.5|7524.5|7521.7|7515.5|7512.7|2410
1727855700000|2024-10-02 07:55:00|7516.2|7513.4|7518.3|7515.5|7520.3|7516.5|7507.4|7504.6|2105
1727856000000|2024-10-02 08:00:00|7520.3|7517.5|7498.5|7495.7|7533.3|7530.4|7495.5|7492.6|3556
1727856300000|2024-10-02 08:05:00|7498.6|7495.8|7504.4|7501.6|7508.4|7505.6|7492.6|7489.8|1805
1727856600000|2024-10-02 08:10:00|7505.4|7500.6|7493.5|7490.7|7505.4|7502.6|7490.4|7486.6|1560
1727856900000|2024-10-02 08:15:00|7494.4|7491.6|7510.4|7507.6|7511.5|7508.7|7488.4|7485.6|1688
1727857200000|2024-10-02 08:20:00|7510.5|7507.7|7525.3|7522.5|7529.3|7526.5|7509.4|7506.6|2188
1727857500000|2024-10-02 08:25:00|7526.3|7523.5|7502.3|7499.5|7530.3|7527.5|7499.3|7496.5|6142
1727857800000|2024-10-02 08:30:00|7502.4|7499.6|7491.5|7487.7|7514.3|7511.4|7490.5|7487.7|5841
1727858100000|2024-10-02 08:35:00|7490.5|7488.7|7511.5|7508.7|7512.5|7509.2|7490.4|7487.6|1743
1727858400000|2024-10-02 08:40:00|7512.4|7508.6|7498.5|7494.7|7513.5|7510.7|7492.5|7488.8|1505
1727858700000|2024-10-02 08:45:00|7498.6|7495.7|7514.3|7510.5|7515.3|7512.5|7497.4|7494.6|3098
1727859000000|2024-10-02 08:50:00|7515.2|7511.5|7510.3|7506.5|7526.3|7522.5|7507.4|7504.6|1634
1727859300000|2024-10-02 08:55:00|7511.2|7507.4|7516.3|7513.5|7517.3|7514.5|7503.3|7499.6|1018
1727859600000|2024-10-02 09:00:00|7517.3|7514.5|7517.2|7514.4|7518.2|7515.4|7507.3|7504.4|2721
1727859900000|2024-10-02 09:05:00|7518.1|7515.3|7530.9|7527.1|7535|7532.2|7511.2|7508.4|5482
1727860200000|2024-10-02 09:10:00|7532.9|7528.1|7535|7531.2|7535.5|7532.3|7530.1|7526.3|2123
1727860500000|2024-10-02 09:15:00|7534|7530.4|7540|7537.2|7540|7537.2|7533|7530.2|1522
1727860800000|2024-10-02 09:20:00|7539|7536.2|7532.9|7530.1|7546|7543.2|7531|7528.1|1747
1727861100000|2024-10-02 09:25:00|7533.9|7531.1|7540.9|7538.1|7541|7538.1|7532.9|7530.1|1769
1727861400000|2024-10-02 09:30:00|7539.9|7537.1|7553.9|7551.1|7558.9|7556.1|7536.9|7534.1|3018
1727861700000|2024-10-02 09:35:00|7553.8|7551|7536.9|7534.1|7556.9|7554|7531.9|7529.1|2228
1727862000000|2024-10-02 09:40:00|7535|7532.2|7528.9|7526.1|7535.9|7532.2|7516|7512.2|1705
1727862300000|2024-10-02 09:45:00|7528|7525.2|7527|7524.2|7528.9|7525.2|7522|7519.2|1043
1727862600000|2024-10-02 09:50:00|7527.9|7524.1|7538.9|7536.1|7539.8|7537|7517.5|7514.2|2409
1727862900000|2024-10-02 09:55:00|7539|7535.2|7550.9|7548.1|7550.9|7548.1|7537.9|7534.2|1092
1727863200000|2024-10-02 10:00:00|7551.8|7548|7552.8|7550|7554.8|7552|7542.9|7540.1|1454
1727863500000|2024-10-02 10:05:00|7552.9|7550.1|7555.8|7552|7557.9|7555.1|7551.9|7549|1891
1727863800000|2024-10-02 10:10:00|7555.9|7553|7568.9|7566.1|7569.9|7567.1|7554.4|7551|3598
1727864100000|2024-10-02 10:15:00|7569.8|7567|7567.9|7564.1|7569.9|7567|7559.9|7556.2|1031
1727864400000|2024-10-02 10:20:00|7566.9|7565.1|7559.9|7556.1|7570.9|7568.1|7556.9|7553.6|1328
1727864700000|2024-10-02 10:25:00|7558.9|7557|7568.8|7566|7571.8|7569|7558.9|7556.1|764
1727865000000|2024-10-02 10:30:00|7567.9|7565.1|7575.7|7572.9|7578.7|7575.8|7567.9|7565|1703
1727865300000|2024-10-02 10:35:00|7576.6|7573.8|7572.7|7569.9|7577.7|7574.9|7568.9|7566|1530
1727865600000|2024-10-02 10:40:00|7573.6|7570.8|7574.8|7572|7579.7|7576.9|7569.8|7566.9|1342
1727865900000|2024-10-02 10:45:00|7575.7|7572.9|7593.7|7589.9|7594.7|7591.9|7574.8|7572|2640
1727866200000|2024-10-02 10:50:00|7592.7|7590.8|7596.7|7593.9|7609.7|7606.8|7592.7|7590.8|2575
1727866500000|2024-10-02 10:55:00|7595.7|7592.9|7585.6|7582.8|7596.8|7593.9|7575.8|7572.9|3178
1727866800000|2024-10-02 11:00:00|7585.7|7582.9|7578.8|7576|7588.7|7585.9|7567.8|7565|1987
1727867100000|2024-10-02 11:05:00|7577.9|7575|7569.9|7567.1|7579.8|7577|7567.9|7565.1|1216
1727867400000|2024-10-02 11:10:00|7570.9|7568.1|7580.9|7577.1|7580.9|7578|7570.9|7568.1|650
1727867700000|2024-10-02 11:15:00|7580.8|7577|7593.8|7591|7593.8|7591|7576.4|7573.1|1462
1727868000000|2024-10-02 11:20:00|7592.8|7590|7594.7|7590.9|7599.7|7596.9|7592.7|7588.9|1463
1727868300000|2024-10-02 11:25:00|7593.7|7589.9|7588.7|7585.9|7593.7|7590.8|7581.7|7578|1616
1727868600000|2024-10-02 11:30:00|7589.7|7586.9|7571.8|7569|7597.7|7594|7568.9|7565.6|1599
1727868900000|2024-10-02 11:35:00|7571.9|7569.1|7564.8|7562|7576.9|7574|7563.9|7561.1|2177
1727869200000|2024-10-02 11:40:00|7565.8|7563|7559.8|7556|7566.9|7564|7552.9|7549.1|1405
1727869500000|2024-10-02 11:45:00|7558.8|7556.9|7563.9|7560.1|7564.9|7562|7556.8|7554|1479
1727869800000|2024-10-02 11:50:00|7563.8|7560|7559.4|7556.6|7563.9|7561|7553.9|7550.2|1832
1727870100000|2024-10-02 11:55:00|7559.9|7557.1|7549.8|7547|7559.9|7557.1|7543.1|7540.2|1475
1727870400000|2024-10-02 12:00:00|7549.9|7547.1|7548|7545.2|7558.8|7555.1|7547|7544.2|1233
1727870700000|2024-10-02 12:05:00|7547.9|7545.1|7549.9|7547.1|7553|7550.2|7545|7542.1|1194
1727871000000|2024-10-02 12:10:00|7550.9|7549.2|7558.9|7555.1|7559|7555.2|7548.9|7546.1|1209
1727871300000|2024-10-02 12:15:00|7558|7555.2|7554.9|7552.1|7566.8|7563.1|7554.9|7551.1|1475
1727871600000|2024-10-02 12:20:00|7554|7551.2|7552|7549.2|7562.9|7559.1|7545|7542.2|2060
1727871900000|2024-10-02 12:25:00|7552.1|7548.3|7553.1|7549.3|7559.1|7556.2|7545.1|7542.3|1604
1727872200000|2024-10-02 12:30:00|7553|7549.2|7540.1|7537.3|7553|7549.3|7532.1|7529.3|2033
1727872500000|2024-10-02 12:35:00|7539.1|7536.3|7531.1|7528.3|7543.1|7540.3|7530|7526.3|1907
1727872800000|2024-10-02 12:40:00|7530.1|7527.3|7541.1|7537.3|7554|7551.2|7529.1|7526.3|1856
1727873100000|2024-10-02 12:45:00|7541|7538.2|7526|7522.2|7542.1|7539.3|7519.1|7516.3|1795
1727873400000|2024-10-02 12:50:00|7526.1|7523.2|7536|7533.2|7541.9|7539.1|7526|7522.3|1213
1727873700000|2024-10-02 12:55:00|7537.9|7534.1|7545.9|7543.1|7549.9|7547.1|7535|7531.7|1053
1727874000000|2024-10-02 13:00:00|7543.9|7541.1|7538.1|7535.3|7552.9|7550.1|7532|7529.1|2690
1727874300000|2024-10-02 13:05:00|7538|7534.3|7547|7544.2|7553.9|7551.1|7535.1|7532.3|2529
1727874600000|2024-10-02 13:10:00|7546|7543.2|7559.9|7557.1|7565.9|7563.1|7543.9|7541.1|2874
1727874900000|2024-10-02 13:15:00|7558.9|7556.1|7574.7|7571.9|7575.8|7572.9|7550.9|7548.1|2195
1727875200000|2024-10-02 13:20:00|7573.8|7571|7566.6|7563.8|7583.7|7580.9|7564.6|7560.8|2891
1727875500000|2024-10-02 13:25:00|7566.7|7563.9|7571.7|7568.9|7577.7|7574.9|7563.7|7559.9|1454
1727875800000|2024-10-02 13:30:00|7570.9|7568.1|7574.7|7571.9|7578.8|7575.9|7560.7|7557.9|2319
1727876100000|2024-10-02 13:35:00|7574.8|7571|7580.8|7577|7589.2|7585.8|7569.8|7567|3615
1727876400000|2024-10-02 13:40:00|7580.3|7578|7575.8|7573|7582.8|7580|7570.8|7568|3198
1727876700000|2024-10-02 13:45:00|7575.9|7573.1|7574.8|7572|7580.9|7578|7567|7564.1|2320
1727877000000|2024-10-02 13:50:00|7574.9|7571.1|7561|7558.2|7576.8|7574|7556.9|7554.1|2142
1727877300000|2024-10-02 13:55:00|7561.1|7557.3|7578.9|7575.1|7582.9|7580.1|7560|7557.1|1603
1727877600000|2024-10-02 14:00:00|7577.9|7576|7566.1|7562.3|7602.9|7598.1|7562.1|7559.3|4134
1727877900000|2024-10-02 14:05:00|7565.2|7562.4|7567.1|7563.3|7570.1|7567.3|7556.1|7553.3|1856
1727878200000|2024-10-02 14:10:00|7567|7563.2|7571.2|7568.4|7575.1|7571.4|7561.2|7558.3|2343
1727878500000|2024-10-02 14:15:00|7572.1|7568.3|7574|7571.2|7583.5|7580.7|7570|7567.2|1869
1727878800000|2024-10-02 14:20:00|7574.1|7571.3|7544.2|7541.4|7575.1|7572.2|7540.2|7537.4|3314
1727879100000|2024-10-02 14:25:00|7545|7542.2|7561|7558.2|7565.9|7562.2|7542.1|7539.3|1812
1727879400000|2024-10-02 14:30:00|7563.3|7559.5|7537|7534.2|7563.5|7559.7|7532.1|7529.2|4773
1727879700000|2024-10-02 14:35:00|7537.1|7533.3|7506.1|7503.3|7537.1|7533.3|7502.1|7499.3|6429
1727880000000|2024-10-02 14:40:00|7507|7504.2|7532|7529.2|7538|7535.2|7503.1|7499.9|4119
1727880300000|2024-10-02 14:45:00|7531.1|7528.3|7493.2|7490.4|7531.1|7528.3|7487.2|7484.4|5751
1727880600000|2024-10-02 14:50:00|7493.3|7489.5|7477.2|7474.4|7508.2|7504.4|7476.1|7472.4|5402
1727880900000|2024-10-02 14:55:00|7477.3|7473.5|7457.2|7453.4|7483.2|7479.4|7456|7452.2|5775
1727881200000|2024-10-02 15:00:00|7456.2|7452.6|7439.4|7435.6|7474.3|7471.4|7437.4|7434.6|5308
1727881500000|2024-10-02 15:05:00|7438.5|7435.7|7450.2|7446.4|7450.3|7446.6|7430.3|7427.5|3541
1727881800000|2024-10-02 15:10:00|7450.3|7446.5|7427.4|7424.6|7459.3|7456|7427.4|7424.6|3472
1727882100000|2024-10-02 15:15:00|7428.3|7425.5|7409.5|7406.7|7441.3|7438.5|7407.5|7404.7|3865
1727882400000|2024-10-02 15:20:00|7410.3|7407.5|7422.3|7418.5|7426.3|7422.5|7393.5|7390.7|5918
1727882700000|2024-10-02 15:25:00|7422.2|7418.4|7381.4|7377.6|7426.3|7422.5|7380.5|7377.6|5464
1727883000000|2024-10-02 15:30:00|7382.4|7379.6|7399.3|7396.5|7405.3|7401.5|7371.4|7368.6|6775
1727883300000|2024-10-02 15:35:00|7400.4|7396.6|7399.3|7396.5|7419.3|7415.5|7392.3|7389.5|3234
1727883600000|2024-10-02 15:40:00|7399.4|7395.6|7391.4|7388.6|7420.8|7417.5|7386.5|7383.6|3881
1727883900000|2024-10-02 15:45:00|7391.5|7387.7|7383.6|7380.8|7395.4|7392.6|7372.5|7368.8|3481
1727884200000|2024-10-02 15:50:00|7383.5|7380.7|7377.5|7374.7|7391.5|7388.6|7363.1|7360.3|3197
1727884500000|2024-10-02 15:55:00|7378.5|7375.7|7363.5|7360.7|7389.4|7386.6|7362.6|7359.7|2815
1727884800000|2024-10-02 16:00:00|7363.6|7359.8|7368.6|7365.8|7376.6|7373.7|7356.6|7353.8|2878
1727885100000|2024-10-02 16:05:00|7369.5|7366.7|7378.5|7374.7|7380.5|7377.7|7369.5|7366.7|1418
1727885400000|2024-10-02 16:10:00|7379.5|7375.7|7379.5|7376.7|7389.6|7386.7|7369.7|7366.8|1509
1727885700000|2024-10-02 16:15:00|7379.6|7375.8|7389.5|7385.7|7399.4|7396.6|7373.5|7370.7|2864
1727886000000|2024-10-02 16:20:00|7388.5|7386.7|7382.5|7379.7|7389.5|7386.7|7378.5|7375.7|1388
1727886300000|2024-10-02 16:25:00|7383.4|7380.6|7376.5|7373.7|7384.5|7381.7|7373.6|7370.7|1327
1727886600000|2024-10-02 16:30:00|7378.5|7375.7|7394.5|7391.7|7397.5|7393.7|7373.9|7370.1|2038
1727886900000|2024-10-02 16:35:00|7395.5|7392.7|7384.5|7381.7|7399.5|7396.7|7384.5|7381.7|1580
1727887200000|2024-10-02 16:40:00|7384.6|7380.8|7394.6|7391.8|7398.6|7395.8|7381.5|7378.7|1554
1727887500000|2024-10-02 16:45:00|7396.3|7393.5|7376.6|7373.8|7396.6|7393.7|7371.6|7368.8|1911
1727887800000|2024-10-02 16:50:00|7377.6|7374.7|7377.6|7374.8|7389.5|7384.7|7377.4|7373.8|1484
1727888100000|2024-10-02 16:55:00|7378.5|7374.7|7380.6|7377.8|7386.6|7383.3|7373.5|7370.7|859
1727888400000|2024-10-02 17:00:00|7380.5|7377.7|7382.6|7378.8|7384.6|7381.8|7369.6|7366.8|1309
1727888700000|2024-10-02 17:05:00|7382.5|7379.7|7380.6|7377.8|7384.6|7381.8|7372.7|7369.9|1104
1727889000000|2024-10-02 17:10:00|7380.5|7377.7|7372.5|7369.7|7389.7|7386.8|7368.5|7365.7|1292
1727889300000|2024-10-02 17:15:00|7372.7|7369.9|7370.5|7366.7|7383.5|7380.7|7369.5|7366.7|1914
1727889600000|2024-10-02 17:20:00|7370.6|7366.8|7384.5|7381.7|7390.5|7387.7|7370.5|7366.7|1578
1727889900000|2024-10-02 17:25:00|7384.6|7381.8|7386.5|7382.7|7394.5|7390.7|7376.5|7372.7|1260
1727890200000|2024-10-02 17:30:00|7385.5|7381.7|7379.5|7376.7|7390.5|7387.7|7379.5|7376.2|1505
1727890500000|2024-10-02 17:35:00|7378.5|7375.7|7386.5|7383.7|7391.5|7387.7|7371.5|7368.7|1122
1727890800000|2024-10-02 17:40:00|7387.4|7384.6|7402.3|7399.5|7403.3|7400.5|7385.5|7382.7|2801
1727891100000|2024-10-02 17:45:00|7403.2|7400.4|7403.3|7400.5|7407.3|7404.5|7398.3|7395.5|2381
1727891400000|2024-10-02 17:50:00|7404.3|7401.5|7405.3|7402.5|7406.6|7403.4|7398.3|7395.4|559
1727891700000|2024-10-02 17:55:00|7406.2|7402.4|7407.2|7404.4|7411.1|7407.4|7402.3|7399.4|1191
1727892000000|2024-10-02 18:00:00|7407.3|7403.5|7390.3|7387.5|7407.3|7404.5|7388.3|7385.5|2010
1727892300000|2024-10-02 18:05:00|7391.4|7387.6|7372.6|7369.8|7391.4|7387.6|7366.6|7363.8|3613
1727892600000|2024-10-02 18:10:00|7373.5|7369.7|7379.5|7376.7|7383.5|7380.7|7371.6|7367.8|1269
1727892900000|2024-10-02 18:15:00|7378.5|7375.7|7377.6|7374.8|7386.6|7383.7|7376.5|7372.7|1904
1727893200000|2024-10-02 18:20:00|7378.5|7374.7|7378.6|7374.8|7380.6|7377.7|7366.6|7363.8|1917
1727893500000|2024-10-02 18:25:00|7377.5|7374.7|7391.4|7388.6|7393.4|7390.6|7375.5|7372.7|7750
1727893800000|2024-10-02 18:30:00|7392.5|7389.7|7402.4|7399.6|7407.4|7403.6|7391.4|7388.6|3760
1727894100000|2024-10-02 18:35:00|7403.4|7400.6|7411.3|7408.5|7416.4|7413.5|7399.3|7396.5|1558
1727894400000|2024-10-02 18:40:00|7412.2|7408.4|7413.2|7409.4|7418.2|7414.5|7408.3|7405.5|1588
1727894700000|2024-10-02 18:45:00|7413.3|7409.5|7417.2|7413.4|7421.2|7417.5|7413.2|7409.5|402
1727895000000|2024-10-02 18:50:00|7416.3|7414.4|7420.2|7416.4|7422.2|7419.4|7414.2|7411.4|729
1727895300000|2024-10-02 18:55:00|7420.3|7417.4|7418.2|7414.4|7423.2|7419.4|7417.2|7414.4|251
1727895600000|2024-10-02 19:00:00|7417.3|7414.5|7420.2|7417.4|7422.1|7419.3|7417.3|7414.4|167
1727895900000|2024-10-02 19:05:00|7420.1|7417.3|7423.1|7420.3|7423.2|7420.4|7417.2|7414.3|235
1727896200000|2024-10-02 19:10:00|7423.2|7419.4|7423.1|7420.3|7427.2|7424.3|7422.3|7419.4|604
1727896500000|2024-10-02 19:15:00|7422.2|7419.4|7421.1|7417.3|7423.2|7420.3|7420.1|7417.3|163
1727896800000|2024-10-02 19:20:00|7420.1|7417.8|7427.1|7424.3|7428.1|7424.4|7420.1|7417.8|615
1727897100000|2024-10-02 19:25:00|7426.3|7422.5|7430.1|7427.3|7430.1|7427.3|7426.2|7422.5|267
1727897400000|2024-10-02 19:30:00|7431|7428.2|7440.1|7437.3|7440.1|7437.3|7431|7428.2|371
1727897700000|2024-10-02 19:35:00|7439.1|7436.3|7442.1|7439.3|7442.1|7439.3|7437.1|7434.3|356
1727898000000|2024-10-02 19:40:00|7443.1|7441.9|7456|7453.2|7458.9|7456.1|7442.1|7440.1|1031
1727898300000|2024-10-02 19:45:00|7456.9|7453.1|7464.9|7461.1|7465|7462.2|7455|7452.2|317
1727898600000|2024-10-02 19:50:00|7465|7461.2|7468.9|7465.1|7469|7466.1|7461|7458.1|1778
1727898900000|2024-10-02 19:55:00|7468|7465.2|7466|7463.2|7468|7465.2|7460|7457.2|842
1727899200000|2024-10-02 20:00:00|7465.9|7463.1|7470|7467.2|7472|7469.2|7463|7459.2|381
1727899500000|2024-10-02 20:05:00|7469.9|7466.1|7459.9|7456.1|7470|7466.2|7458|7455.1|254
1727899800000|2024-10-02 20:10:00|7460|7457.2|7466|7463.2|7466.9|7463.2|7457|7454.1|208
1727900100000|2024-10-02 20:15:00|7464|7461.2|7463|7459.2|7466.9|7463.2|7462|7459.1|329
1727900400000|2024-10-02 20:20:00|7462|7459.1|7459|7456.2|7463|7459.2|7458.5|7454.7|65
1727900700000|2024-10-02 20:25:00|7460|7457.2|7459.9|7456.1|7461.9|7458.2|7456.9|7454.1|90
1727901000000|2024-10-02 20:30:00|7460.9|7457.1|7469.9|7467.1|7470|7467.1|7458.9|7455.1|207
1727901300000|2024-10-02 20:35:00|7470|7466.2|7466.9|7464.1|7472.9|7469.1|7466.9|7463.1|534
1727901600000|2024-10-02 20:40:00|7467.9|7463.1|7466.9|7464.1|7469|7466.1|7466|7463.1|176
1727901900000|2024-10-02 20:45:00|7467.9|7464.6|7460.9|7457.1|7468.4|7464.6|7458.9|7456.1|414
1727902200000|2024-10-02 20:50:00|7461|7458.1|7466.8|7463|7468.9|7465.1|7460.9|7458.1|673
1727902500000|2024-10-02 20:55:00|7466.9|7463.1|7467.8|7464|7469.9|7467|7464.8|7461.9|404
1727902800000|2024-10-02 21:00:00|7467.4|7463.6|7456.9|7454.1|7472.3|7465.5|7456.9|7454.1|12
1727903100000|2024-10-02 21:05:00|7465.9|7458.1|7464.3|7456.5|7467.8|7460|7456.9|7451.6|3
1727903400000|2024-10-02 21:10:00|7464.8|7457|7467.8|7460|7468.7|7462.5|7464.3|7456.5|1023
1727903700000|2024-10-02 21:15:00|7467.7|7459.9|7470.7|7462.9|7474.7|7471.9|7467.7|7459.9|51
1727904000000|2024-10-02 21:20:00|7470.6|7462.8|7461.1|7453.3|7470.6|7467.8|7460.6|7452.8|14
1727904300000|2024-10-02 21:25:00|7460.1|7452.3|7461.1|7453.3|7461.9|7454.1|7460.1|7452.3|18
1727904600000|2024-10-02 21:30:00|7459.1|7451.3|7460.1|7452.3|7462.6|7457.3|7459.1|7451.3|2
1727905200000|2024-10-02 21:40:00|7461.9|7454.1|7461.1|7453.3|7462.6|7454.8|7460.7|7452.9|2
1727905800000|2024-10-02 21:50:00|7463.6|7459.8|7464.1|7456.3|7464.6|7461.8|7462.6|7454.8|26
1727906100000|2024-10-02 21:55:00|7463.7|7455.9|7462.6|7458.8|7464.6|7458.8|7462.1|7455.8|16
1727913600000|2024-10-03 00:00:00|7458.6|7450.8|7448.6|7444.8|7462.5|7458.8|7446.5|7443.6|451
1727913900000|2024-10-03 00:05:00|7449.6|7445.8|7454.7|7451.9|7457.6|7453.8|7448.6|7444.8|563
1727914200000|2024-10-03 00:10:00|7453.7|7450.9|7444.7|7441.9|7453.7|7450.9|7443.7|7439.9|364
1727914500000|2024-10-03 00:15:00|7444.8|7442|7450.7|7447.9|7454.6|7450.9|7444.7|7441.9|163
1727914800000|2024-10-03 00:20:00|7452.6|7448.8|7451.7|7448.9|7453.7|7450.9|7449.7|7445.9|68
1727915100000|2024-10-03 00:25:00|7451.6|7448.8|7448.7|7444.9|7451.7|7448.8|7445.8|7442.5|28
1727915400000|2024-10-03 00:30:00|7448.8|7445|7447.8|7445|7449.7|7446|7445.7|7442|28
1727915700000|2024-10-03 00:35:00|7447.7|7444.9|7446.7|7442.9|7447.8|7444.9|7443.8|7440.9|12
1727916000000|2024-10-03 00:40:00|7446.8|7443|7446.7|7442.9|7447.7|7444|7445.7|7441.9|15
1727916300000|2024-10-03 00:45:00|7445.7|7443|7442.7|7439.9|7451.7|7448.9|7441.8|7439|131
1727916600000|2024-10-03 00:50:00|7442.8|7440|7446.8|7444|7449.7|7445.9|7442.8|7439.9|27
1727916900000|2024-10-03 00:55:00|7446.7|7443.9|7450.7|7446.9|7451.8|7448.9|7446.7|7443.9|54
1727917200000|2024-10-03 01:00:00|7449.7|7446|7466.8|7464|7471.8|7469|7448.7|7445.9|458
1727917500000|2024-10-03 01:05:00|7465.7|7462.9|7458.8|7455|7465.7|7462.9|7457.3|7454|68
1727917800000|2024-10-03 01:10:00|7457.8|7455.9|7462.8|7460|7465.7|7461.9|7457.8|7455.9|73
1727918100000|2024-10-03 01:15:00|7462.7|7459.9|7464.8|7461|7465.8|7463|7462.7|7459.8|35
1727918400000|2024-10-03 01:20:00|7464.7|7460.9|7464.8|7461|7465.7|7461.9|7461.6|7457.9|46
1727918700000|2024-10-03 01:25:00|7464.7|7460.9|7465.6|7461.8|7466.1|7462.8|7459.7|7456.9|302
1727919000000|2024-10-03 01:30:00|7464.7|7462.8|7457.6|7454.8|7464.7|7462.8|7457.6|7454.8|131
1727919300000|2024-10-03 01:35:00|7458.5|7454.7|7466.5|7463.7|7469.5|7466.7|7457.6|7454.7|380
1727919600000|2024-10-03 01:40:00|7467.5|7462.7|7462.5|7458.7|7467.5|7463.7|7461.5|7458.7|90
1727919900000|2024-10-03 01:45:00|7461.5|7459.7|7463.5|7459.7|7464.6|7461.7|7461.5|7458.7|27
1727920200000|2024-10-03 01:50:00|7463.6|7460.7|7465.6|7461.8|7467.6|7464.7|7463.5|7459.8|46
1727920500000|2024-10-03 01:55:00|7465.5|7462.7|7465.5|7461.7|7467.6|7464.7|7463.5|7460.7|182
1727920800000|2024-10-03 02:00:00|7465.6|7461.8|7459.6|7455.8|7465.6|7462.7|7459.5|7455.8|67
1727921100000|2024-10-03 02:05:00|7459.5|7455.7|7460.6|7457.8|7463.6|7459.8|7458.5|7454.8|65
1727921400000|2024-10-03 02:10:00|7460.5|7457.7|7461.5|7458.7|7462.6|7459.7|7458.6|7455.8|64
1727921700000|2024-10-03 02:15:00|7462.4|7458.6|7461.4|7458.6|7463.6|7460.7|7460.5|7457.7|78
1727922000000|2024-10-03 02:20:00|7461.5|7458.7|7459.5|7455.7|7464.5|7461.7|7458.6|7455.7|43
1727922300000|2024-10-03 02:25:00|7459.6|7456.7|7458.5|7455.7|7460.6|7457.8|7457.5|7453.8|78
1727922600000|2024-10-03 02:30:00|7458.6|7455.8|7453.5|7450.7|7460.6|7457.8|7453.5|7449.8|48
1727922900000|2024-10-03 02:35:00|7454.4|7450.6|7448.4|7444.6|7454.5|7451.6|7448.4|7444.6|101
1727923200000|2024-10-03 02:40:00|7448.5|7444.7|7453.5|7449.7|7454.5|7451.7|7447.5|7444.6|58
1727923500000|2024-10-03 02:45:00|7452.5|7450.6|7450.5|7447.7|7454.4|7450.7|7450.5|7447.7|13
1727923800000|2024-10-03 02:50:00|7451.4|7447.6|7449.5|7446.7|7451.5|7447.7|7446.5|7443.6|91
1727924100000|2024-10-03 02:55:00|7449.4|7446.6|7452.5|7449.7|7456.5|7453.6|7449.4|7446.6|125
1727924400000|2024-10-03 03:00:00|7455.4|7448.7|7457.3|7454.5|7459.4|7456.5|7454.5|7448.7|201
1727924700000|2024-10-03 03:05:00|7457.4|7453.6|7461.3|7458.5|7461.8|7458.5|7456.3|7452.6|133
1727925000000|2024-10-03 03:10:00|7461.4|7457.6|7461.4|7458.6|7463.3|7459.6|7458.4|7455.5|102
1727925300000|2024-10-03 03:15:00|7461.3|7457.6|7462.5|7459.7|7464.5|7460.7|7461.3|7457.6|108
1727925600000|2024-10-03 03:20:00|7463.5|7460.7|7464.4|7460.6|7464.6|7461.6|7462.5|7459.6|58
1727925900000|2024-10-03 03:25:00|7463.5|7460.7|7459.5|7456.7|7464.5|7460.8|7457.4|7453.7|132
1727926200000|2024-10-03 03:30:00|7460.4|7456.6|7458.4|7455.6|7460.5|7457.7|7454.4|7450.7|70
1727926500000|2024-10-03 03:35:00|7458.5|7455.7|7461.4|7458.6|7463.5|7460.7|7457.4|7453.7|306
1727926800000|2024-10-03 03:40:00|7461.5|7458.7|7465.4|7461.6|7469.5|7466.6|7461.4|7457.7|95
1727927100000|2024-10-03 03:45:00|7465.5|7461.7|7473.4|7470.6|7473.4|7470.6|7464.5|7461.6|320
1727927400000|2024-10-03 03:50:00|7473.3|7470.5|7476.4|7473.6|7479.4|7476.6|7470.4|7467.6|383
1727927700000|2024-10-03 03:55:00|7475.4|7472.6|7476.3|7472.5|7478.5|7475.6|7475.3|7471.6|130
1727928000000|2024-10-03 04:00:00|7476.4|7472.6|7466.3|7462.5|7477.4|7474.5|7465.3|7461.6|270
1727928300000|2024-10-03 04:05:00|7465.4|7462.6|7468.3|7465.5|7470.4|7467.5|7464.4|7461.5|85
1727928600000|2024-10-03 04:10:00|7469.3|7464.5|7467.4|7464.6|7470.4|7466.6|7466.4|7463.5|154
1727928900000|2024-10-03 04:15:00|7467.5|7463.7|7469.3|7466.5|7471.5|7468.6|7467.3|7463.6|63
1727929200000|2024-10-03 04:20:00|7469.4|7466.6|7471.3|7467.5|7473.3|7470.5|7468.4|7465.5|66
1727929500000|2024-10-03 04:25:00|7471.4|7468.5|7470.3|7467.5|7471.5|7468.6|7467.3|7463.6|104
1727929800000|2024-10-03 04:30:00|7470.4|7467.6|7470.4|7467.6|7473.5|7470.6|7470.4|7466.7|53
1727930100000|2024-10-03 04:35:00|7470.5|7466.7|7469.3|7465.5|7470.5|7467.6|7469.3|7465.5|11
1727930400000|2024-10-03 04:40:00|7468.4|7465.6|7467.3|7463.5|7468.4|7465.6|7466.2|7462.5|23
1727930700000|2024-10-03 04:45:00|7467.2|7464.4|7468.2|7465.4|7470.3|7466.6|7464.3|7461.5|68
1727931000000|2024-10-03 04:50:00|7468.3|7465.5|7467.3|7463.5|7469.3|7465.6|7466.4|7463.5|16
1727931300000|2024-10-03 04:55:00|7467.4|7463.6|7468.4|7465.6|7469.4|7466.6|7466.3|7462.6|12
1727931600000|2024-10-03 05:00:00|7469.3|7465.5|7473.4|7470.6|7475.3|7471.6|7469.3|7465.5|41
1727931900000|2024-10-03 05:05:00|7474.3|7471.5|7475.3|7472.5|7475.4|7472.6|7472.3|7468.5|121
1727932200000|2024-10-03 05:10:00|7475.2|7472.4|7475.3|7471.5|7477.3|7474.5|7473.3|7470.5|89
1727932500000|2024-10-03 05:15:00|7474.3|7472.5|7477.3|7473.5|7479.2|7476.4|7474.3|7471.5|61
1727932800000|2024-10-03 05:20:00|7477.2|7474.5|7478.2|7474.4|7479.3|7476.5|7476.3|7473.5|57
1727933100000|2024-10-03 05:25:00|7477.2|7474.5|7473.3|7470.5|7478.2|7475.4|7473.3|7470.5|142
1727933400000|2024-10-03 05:30:00|7473.4|7470.6|7484.3|7481.5|7484.3|7481.5|7473.3|7470.5|196
1727933700000|2024-10-03 05:35:00|7484.2|7481.4|7481.3|7477.5|7484.3|7481.4|7480.3|7477.5|248
1727934000000|2024-10-03 05:40:00|7481.2|7478.4|7485.2|7482.4|7488.3|7484.5|7481.2|7478.4|212
1727934300000|2024-10-03 05:45:00|7484.3|7481.5|7482.2|7479.4|7484.3|7481.5|7481.2|7478.3|129
1727934600000|2024-10-03 05:50:00|7482.1|7478.4|7474.2|7471.4|7482.2|7479.4|7473.2|7470.3|55
1727934900000|2024-10-03 05:55:00|7475.1|7471.3|7476.2|7473.4|7478.2|7475.4|7473.2|7470.4|202
1727935200000|2024-10-03 06:00:00|7475.2|7472.4|7467.2|7464.4|7475.3|7473.4|7462.3|7459.4|379
1727935500000|2024-10-03 06:05:00|7467.3|7464.5|7480.2|7477.4|7480.2|7477.4|7467.3|7464.4|148
1727935800000|2024-10-03 06:10:00|7480.3|7477.5|7478.3|7474.5|7481.2|7478.4|7473.2|7469.5|192
1727936100000|2024-10-03 06:15:00|7477.2|7474.4|7484.1|7481.3|7486.2|7483.4|7477.2|7473.5|604
1727936400000|2024-10-03 06:20:00|7484.2|7481.4|7483.3|7479.5|7485.2|7481.5|7481.3|7477.6|96
1727936700000|2024-10-03 06:25:00|7482.4|7479.6|7484.2|7481.4|7489.4|7486.6|7482.2|7478.5|237
1727937000000|2024-10-03 06:30:00|7484.3|7481.5|7490.2|7487.4|7490.3|7487.5|7483.3|7480.5|84
1727937300000|2024-10-03 06:35:00|7490.3|7487.5|7486.3|7482.5|7490.3|7487.5|7485.3|7482|155
1727937600000|2024-10-03 06:40:00|7484.3|7481.5|7483.2|7480.4|7484.3|7481.5|7480.3|7477.5|473
1727937900000|2024-10-03 06:45:00|7483.3|7480.5|7486.3|7483.5|7487.3|7484.5|7481.3|7478.5|302
1727938200000|2024-10-03 06:50:00|7485.4|7481.6|7490.4|7487.6|7490.5|7487.6|7480.3|7477.5|1194
1727938500000|2024-10-03 06:55:00|7490.3|7487.5|7488.4|7484.6|7490.4|7487.5|7484.4|7480.6|213
1727938800000|2024-10-03 07:00:00|7488.3|7485.5|7493.4|7490.6|7495.4|7492.6|7488.3|7484.6|906
1727939100000|2024-10-03 07:05:00|7494.3|7490.5|7489.4|7485.6|7495.4|7492.6|7481.5|7478.6|877
1727939400000|2024-10-03 07:10:00|7489.3|7486.5|7504.2|7501.4|7506.2|7503.4|7486.4|7483.6|1604
1727939700000|2024-10-03 07:15:00|7505.1|7502.3|7486.2|7483.4|7505.1|7502.3|7485.2|7482.4|744
1727940000000|2024-10-03 07:20:00|7487.2|7483.5|7490.3|7487.5|7493.3|7490.5|7485.2|7482|981
1727940300000|2024-10-03 07:25:00|7490.2|7487.4|7474.2|7471.4|7490.2|7487.4|7474.2|7471.4|579
1727940600000|2024-10-03 07:30:00|7474.3|7471.5|7479.3|7476.5|7483.4|7480.5|7470.2|7467.4|1216
1727940900000|2024-10-03 07:35:00|7479.4|7476.6|7474.4|7471.6|7482.4|7479.5|7465.4|7462.6|1104
1727941200000|2024-10-03 07:40:00|7476.1|7473.3|7476.4|7473.6|7483.4|7480.5|7474.4|7470.6|863
1727941500000|2024-10-03 07:45:00|7475.6|7472.8|7464.3|7461.5|7476.4|7473.6|7457.4|7454.6|1630
1727941800000|2024-10-03 07:50:00|7464.4|7460.6|7459.6|7456.8|7466.4|7463.6|7450.5|7446.8|2851
1727942100000|2024-10-03 07:55:00|7459.1|7455.8|7462.5|7459.7|7466.5|7463.6|7455.5|7451.8|1202
1727942400000|2024-10-03 08:00:00|7465.9|7463.1|7483.3|7480.5|7487.8|7484.5|7463|7459.2|1800
1727942700000|2024-10-03 08:05:00|7482.8|7479.5|7468.3|7465.5|7482.8|7480|7462.4|7459.5|1136
1727943000000|2024-10-03 08:10:00|7467.4|7464.5|7470.4|7466.6|7479.3|7476.5|7464.3|7461.5|1118
1727943300000|2024-10-03 08:15:00|7469.4|7467.5|7471.5|7468.7|7477.9|7474.6|7468.4|7465.6|835
1727943600000|2024-10-03 08:20:00|7472.4|7469.6|7456.5|7453.7|7475.3|7471.6|7456.4|7453.6|1223
1727943900000|2024-10-03 08:25:00|7456.4|7453.6|7463.4|7460.6|7474.5|7471.7|7455.4|7452.6|4714
1727944200000|2024-10-03 08:30:00|7464.4|7461.5|7470.4|7466.6|7480.3|7476.7|7464.3|7460.6|4383
1727944500000|2024-10-03 08:35:00|7469.4|7465.6|7492.2|7489.4|7510|7507.2|7468.4|7465.6|4413
1727944800000|2024-10-03 08:40:00|7492.1|7489.3|7478.2|7475.4|7492.1|7489.3|7473.2|7469.6|1466
1727945100000|2024-10-03 08:45:00|7478.3|7475.5|7480.2|7476.4|7486.3|7483.4|7474.2|7471.4|1065
1727945400000|2024-10-03 08:50:00|7479.2|7475.5|7449.4|7445.6|7480.2|7476.4|7431.5|7427.8|4775
1727945700000|2024-10-03 08:55:00|7448.4|7444.7|7454.4|7451.6|7458.6|7455.7|7442.5|7439.6|1438
1727946000000|2024-10-03 09:00:00|7454.5|7450.7|7437|7434.2|7461.5|7458.6|7435.6|7432.7|1334
1727946300000|2024-10-03 09:05:00|7437.5|7434.7|7438.5|7435.7|7444.5|7440.8|7427.6|7424.3|1986
1727946600000|2024-10-03 09:10:00|7438.4|7435.6|7474.7|7471.9|7479.2|7476.4|7437.5|7434.6|2741
1727946900000|2024-10-03 09:15:00|7475.1|7472.3|7476.1|7473.3|7482.1|7479.3|7466.2|7463.4|1302
1727947200000|2024-10-03 09:20:00|7476.2|7473.4|7475.2|7472.4|7482.2|7479.3|7473.1|7469.3|741
1727947500000|2024-10-03 09:25:00|7475.1|7472.3|7478.1|7475.3|7480.2|7477.4|7475.1|7471.4|698
1727947800000|2024-10-03 09:30:00|7478.2|7475.4|7505.9|7503.1|7508|7505.1|7469.2|7466.4|2691
1727948100000|2024-10-03 09:35:00|7506|7502.2|7534.8|7532|7535.7|7532.9|7504.9|7501.2|5002
1727948400000|2024-10-03 09:40:00|7534.7|7531.9|7537.7|7534.9|7554.8|7551.9|7533.9|7531|4636
1727948700000|2024-10-03 09:45:00|7537.8|7535|7526.9|7524.1|7539.7|7536.9|7526.9|7524.1|2068
1727949000000|2024-10-03 09:50:00|7527.8|7524|7509.9|7507.1|7533.8|7531|7509|7506.1|1620
1727949300000|2024-10-03 09:55:00|7510|7507.2|7503.9|7501.1|7517.8|7515|7500.9|7498.1|1279
1727949600000|2024-10-03 10:00:00|7504.8|7501|7530.7|7527.9|7530.9|7527.9|7504.8|7501|1719
1727949900000|2024-10-03 10:05:00|7531.7|7528.9|7524.8|7521|7533.7|7530.9|7523.7|7520|1019
1727950200000|2024-10-03 10:10:00|7523.9|7521.1|7523.8|7520|7526.7|7523.1|7517.4|7514.1|1609
1727950500000|2024-10-03 10:15:00|7523.9|7520.1|7529.7|7526.9|7530.8|7527|7522.7|7519.9|1034
1727950800000|2024-10-03 10:20:00|7529.8|7527|7535.6|7532.8|7538.8|7536|7527.6|7524|1128
1727951100000|2024-10-03 10:25:00|7535.7|7531.9|7535.7|7532.9|7539.6|7536.8|7528.8|7525.9|421
1727951400000|2024-10-03 10:30:00|7534.8|7532|7535.8|7533|7542.8|7540|7532.8|7529.6|550
1727951700000|2024-10-03 10:35:00|7536.7|7532.9|7532.7|7529.9|7542.7|7539.4|7532.7|7529.9|916
1727952000000|2024-10-03 10:40:00|7532.8|7529|7527|7524.2|7536.9|7534.1|7523|7520.2|2490
1727952300000|2024-10-03 10:45:00|7528|7525.2|7522.1|7518.3|7529|7525.2|7516.1|7512.3|2587
1727952600000|2024-10-03 10:50:00|7521.1|7517.3|7524.1|7521.3|7527.2|7524.4|7520.2|7517.3|543
1727952900000|2024-10-03 10:55:00|7524|7521.2|7524.2|7521.4|7528|7525.2|7521.1|7517.8|662
1727953200000|2024-10-03 11:00:00|7523|7520.2|7531|7528.2|7534.9|7531.5|7518.1|7514.8|945
1727953500000|2024-10-03 11:05:00|7530|7527.2|7538|7535.2|7539|7535.6|7525|7521.2|546
1727953800000|2024-10-03 11:10:00|7538.9|7535.1|7544.9|7542.1|7553.8|7550.1|7538.9|7535.1|896
1727954100000|2024-10-03 11:15:00|7543.9|7541.1|7540.9|7538.1|7544.9|7542.1|7532.8|7529.1|1066
1727954400000|2024-10-03 11:20:00|7541.9|7539.1|7538.9|7536.1|7544.9|7542.1|7538.9|7535.2|1195
1727954700000|2024-10-03 11:25:00|7539.9|7537.1|7475.3|7472.5|7545.9|7542.1|7438.5|7434.7|7486
1727955000000|2024-10-03 11:30:00|7475.4|7472.6|7496.1|7493.3|7513.4|7509.6|7464.4|7460.6|5829
1727955300000|2024-10-03 11:35:00|7496.4|7493.6|7505.3|7502.5|7510.3|7506.6|7494.4|7491.5|1080
1727955600000|2024-10-03 11:40:00|7505.4|7501.6|7500.3|7497.5|7521.2|7517.5|7497.3|7493.6|1102
1727955900000|2024-10-03 11:45:00|7501.3|7498.5|7481.5|7478.7|7503.4|7500.5|7480.4|7476.7|1609
1727956200000|2024-10-03 11:50:00|7481.6|7478.8|7493.4|7490.6|7496.4|7493.6|7476.6|7472.8|1322
1727956500000|2024-10-03 11:55:00|7494.3|7490.5|7505.4|7502.6|7521.3|7518.5|7493.4|7490.5|1696
1727956800000|2024-10-03 12:00:00|7505.3|7502.5|7524.7|7521.9|7526.2|7522.5|7497.4|7493.6|1093
1727957100000|2024-10-03 12:05:00|7525.2|7522.4|7526.1|7523.3|7538.1|7534.4|7520.2|7516.5|1311
1727957400000|2024-10-03 12:10:00|7526.2|7523.4|7521.3|7518.5|7532.9|7529.1|7519.3|7516.4|1223
1727957700000|2024-10-03 12:15:00|7521.2|7517.4|7514.2|7511.4|7527.2|7523.4|7512.2|7508.5|1107
1727958000000|2024-10-03 12:20:00|7514.3|7510.5|7513.2|7510.4|7524|7520.3|7504.3|7500.5|1662
1727958300000|2024-10-03 12:25:00|7513.3|7509.5|7520.2|7516.4|7521.1|7517.4|7510.3|7507.4|334
1727958600000|2024-10-03 12:30:00|7518.7|7514.9|7519.2|7516.4|7523.3|7520.4|7503.2|7500.4|749
1727958900000|2024-10-03 12:35:00|7520.2|7517.4|7516.1|7512.3|7530.1|7526.3|7513.1|7509.4|743
1727959200000|2024-10-03 12:40:00|7516.2|7512.4|7530|7526.2|7534.5|7531.2|7516.2|7512.4|1194
1727959500000|2024-10-03 12:45:00|7529|7526.1|7525.1|7521.3|7535|7532.2|7521|7517.4|1894
1727959800000|2024-10-03 12:50:00|7525.2|7522.3|7538|7535.2|7552.9|7549.1|7524.2|7521.2|2217
1727960100000|2024-10-03 12:55:00|7537.9|7535.1|7542.9|7540.1|7543|7540.1|7530|7527.2|1021
1727960400000|2024-10-03 13:00:00|7543|7539.2|7543.8|7541|7562.8|7560|7542.5|7539.2|3789
1727960700000|2024-10-03 13:05:00|7544.8|7540.5|7529.9|7527.1|7549.8|7547|7514.1|7510.3|2524
1727961000000|2024-10-03 13:10:00|7530.9|7528|7548.7|7545.9|7551.8|7548.9|7524|7521.1|1066
1727961300000|2024-10-03 13:15:00|7548.8|7546|7558.7|7555.9|7569.6|7565.8|7542.8|7540|3731
1727961600000|2024-10-03 13:20:00|7558.6|7555.8|7547.7|7543.9|7566.9|7563.7|7547.7|7543.9|2164
1727961900000|2024-10-03 13:25:00|7547.6|7544.8|7555.5|7552.7|7566.4|7562.7|7547.6|7544.8|4221
1727962200000|2024-10-03 13:30:00|7556.5|7552.8|7550.6|7546.8|7563.5|7560.7|7548.6|7544.9|1608
1727962500000|2024-10-03 13:35:00|7550.5|7547.7|7563.4|7560.6|7573.4|7570.6|7547.4|7544.6|2952
1727962800000|2024-10-03 13:40:00|7563.3|7560.5|7551.4|7548.6|7568.7|7565.4|7542.4|7539.1|1693
1727963100000|2024-10-03 13:45:00|7552.4|7548.7|7554.3|7551.5|7555.4|7552.6|7531.3|7528.5|5130
1727963400000|2024-10-03 13:50:00|7554.2|7551.4|7573.3|7570.5|7580.1|7577.3|7541.4|7538.6|7215
1727963700000|2024-10-03 13:55:00|7573.2|7570.4|7564.2|7560.4|7579.1|7576.3|7559.3|7556.4|2503
1727964000000|2024-10-03 14:00:00|7563.7|7559.9|7573.1|7570.3|7580.1|7577.2|7560.3|7555.6|2343
1727964300000|2024-10-03 14:05:00|7574|7571.2|7591.1|7588.3|7594.2|7591.3|7574|7570.3|4350
1727964600000|2024-10-03 14:10:00|7591.2|7588.4|7716.5|7713.7|7759.6|7754.7|7587.1|7583.4|25345
1727964900000|2024-10-03 14:15:00|7716.6|7713.8|7701.7|7698.9|7738.5|7735.7|7650.5|7645.2|19188
1727965200000|2024-10-03 14:20:00|7702.5|7699.7|7662.8|7660|7706.5|7702.7|7636.8|7633|7800
1727965500000|2024-10-03 14:25:00|7663.7|7659.9|7677.8|7674|7688.6|7685.8|7645.9|7643|8820
1727965800000|2024-10-03 14:30:00|7677.7|7674.9|7658.7|7654.9|7681.7|7678.9|7643.9|7638.6|5047
1727966100000|2024-10-03 14:35:00|7657.6|7654.8|7663.8|7660|7668.8|7665|7633.9|7630.6|3944
1727966400000|2024-10-03 14:40:00|7663.9|7660.1|7681.6|7678.8|7686.4|7683.6|7649.9|7647.1|7158
1727966700000|2024-10-03 14:45:00|7681.5|7678.7|7666.6|7663.8|7689|7685.2|7664.6|7661.7|5760
1727967000000|2024-10-03 14:50:00|7666.7|7662.9|7636.9|7633.1|7680.6|7677.7|7621.6|7618.3|7779
1727967300000|2024-10-03 14:55:00|7637|7633.2|7650.8|7647|7653.8|7651|7634.9|7632.1|3694
1727967600000|2024-10-03 15:00:00|7650.7|7646.9|7671.6|7668.8|7674.7|7671.4|7644.8|7642|4602
1727967900000|2024-10-03 15:05:00|7672.5|7668.7|7659.7|7656.9|7684.5|7681.7|7655.7|7652.9|5317
1727968200000|2024-10-03 15:10:00|7660.6|7656.8|7684.5|7680.7|7688.6|7685.7|7657.7|7654.9|3823
1727968500000|2024-10-03 15:15:00|7684.6|7681.7|7667.7|7663.9|7689.5|7686.7|7663.8|7661|6218
1727968800000|2024-10-03 15:20:00|7666.7|7663.1|7660|7657.2|7680.7|7677.9|7654|7651.2|5387
1727969100000|2024-10-03 15:25:00|7660.9|7658.1|7667|7663.2|7670.9|7668|7652.9|7649.2|3563
1727969400000|2024-10-03 15:30:00|7666.9|7664.1|7660.1|7657.3|7671.9|7669|7641.1|7638.3|7293
1727969700000|2024-10-03 15:35:00|7660.2|7657.4|7656.9|7654.1|7669|7666.2|7651.2|7648.3|1512
1727970000000|2024-10-03 15:40:00|7657.1|7654.3|7673|7670.2|7677.1|7674.2|7657.1|7654.3|2183
1727970300000|2024-10-03 15:45:00|7674|7671.1|7661|7658.2|7680.9|7677.2|7654|7651.2|2715
1727970600000|2024-10-03 15:50:00|7662|7659.2|7686.9|7683.1|7688.8|7685.5|7662|7659.1|2332
1727970900000|2024-10-03 15:55:00|7686.8|7684|7684.9|7681.1|7689.9|7686.1|7674.9|7671.1|2534
1727971200000|2024-10-03 16:00:00|7683.9|7680.2|7695.8|7693|7697.7|7694.1|7678.4|7675.1|2340
1727971500000|2024-10-03 16:05:00|7694.8|7692|7700.5|7697.7|7704.7|7701.9|7686.9|7684.1|2865
1727971800000|2024-10-03 16:10:00|7700.7|7697.9|7710.5|7707.7|7710.5|7707.7|7698.6|7695.3|2271
1727972100000|2024-10-03 16:15:00|7711.5|7707.8|7708.6|7705.8|7711.6|7707.9|7696.7|7693.9|2813
1727972400000|2024-10-03 16:20:00|7708.5|7705.7|7702.3|7698.5|7712.5|7709.7|7699.4|7696.6|4718
1727972700000|2024-10-03 16:25:00|7702.4|7698.6|7706.4|7702.6|7710.4|7707.6|7701.4|7698.6|2707
1727973000000|2024-10-03 16:30:00|7705.5|7702.7|7719.3|7716.5|7720.4|7717.6|7703.4|7700.6|5252
1727973300000|2024-10-03 16:35:00|7719.4|7716.6|7738.9|7735.1|7749.9|7746.2|7718.3|7714.6|5157
1727973600000|2024-10-03 16:40:00|7739|7736.1|7733|7730.2|7739.4|7736.2|7728|7724.3|2072
1727973900000|2024-10-03 16:45:00|7733.9|7731.1|7723.3|7720.5|7740.9|7737.4|7714.3|7711.5|4670
1727974200000|2024-10-03 16:50:00|7724.2|7720.4|7733|7730.2|7736.1|7733.3|7722.3|7719.5|2029
1727974500000|2024-10-03 16:55:00|7733.1|7730.3|7738.3|7734.5|7745.1|7742.3|7730.3|7726.5|2661
1727974800000|2024-10-03 17:00:00|7739.3|7735.5|7737.2|7734.4|7745.6|7742.3|7731.3|7728|1854
1727975100000|2024-10-03 17:05:00|7738.2|7735.3|7744.1|7740.3|7748|7744.3|7738.1|7734.3|1352
1727975400000|2024-10-03 17:10:00|7743.2|7740.4|7746.2|7743.4|7750|7746.3|7738|7734.3|1269
1727975700000|2024-10-03 17:15:00|7745.2|7742.4|7743.1|7740.3|7749|7746.2|7740.2|7736.4|1787
1727976000000|2024-10-03 17:20:00|7744|7741.2|7737.1|7733.3|7746|7742.3|7722.2|7719.4|3080
1727976300000|2024-10-03 17:25:00|7736.2|7734.3|7723.2|7719.4|7744.1|7740.4|7698.5|7695.7|6519
1727976600000|2024-10-03 17:30:00|7723.4|7719.6|7720.4|7717.6|7725.4|7722.5|7713.3|7709.6|2336
1727976900000|2024-10-03 17:35:00|7720.5|7716.7|7707.6|7704.8|7721.4|7717.7|7697.7|7694.9|4795
1727977200000|2024-10-03 17:40:00|7706.7|7703.9|7700.7|7697.9|7714.6|7711.8|7700.6|7697.8|3055
1727977500000|2024-10-03 17:45:00|7700.6|7697.8|7689.6|7686.8|7701.6|7698.8|7674.7|7671|3633
1727977800000|2024-10-03 17:50:00|7689.7|7685.9|7710.4|7706.6|7711.4|7708.5|7687.6|7684.7|2265
1727978100000|2024-10-03 17:55:00|7710.3|7707.5|7718.4|7714.6|7720.5|7717.6|7704.5|7701.6|2642
1727978400000|2024-10-03 18:00:00|7718.5|7714.7|7710.6|7706.8|7719.4|7716.6|7704.6|7701.7|1194
1727978700000|2024-10-03 18:05:00|7710.5|7707.7|7713.6|7710.8|7719.5|7716.7|7705.2|7701.9|1753
1727979000000|2024-10-03 18:10:00|7714.4|7711.6|7718.3|7715.5|7725.4|7721.6|7709.6|7706.7|2292
1727979300000|2024-10-03 18:15:00|7719.2|7716.4|7719.3|7715.5|7729.3|7725.6|7713.5|7710.6|4142
1727979600000|2024-10-03 18:20:00|7719.2|7716.4|7721.2|7718.4|7723.2|7719.4|7702.5|7699.7|3220
1727979900000|2024-10-03 18:25:00|7722.2|7719.4|7757.1|7754.3|7762|7759.2|7720.2|7717.4|13099
1727980200000|2024-10-03 18:30:00|7756.1|7753.3|7769.8|7767|7770.3|7767|7747.2|7744.3|4242
1727980500000|2024-10-03 18:35:00|7770.8|7767.9|7763.7|7759.9|7781.6|7777.4|7762.8|7759.5|2666
1727980800000|2024-10-03 18:40:00|7762.8|7760|7764.7|7761.9|7764.8|7761.9|7757.8|7754.9|861
1727981100000|2024-10-03 18:45:00|7765.7|7762.9|7764.7|7760.9|7766.7|7762.9|7760.7|7757.5|1547
1727981400000|2024-10-03 18:50:00|7765.7|7761.9|7768.6|7765.8|7770.7|7766.9|7763.5|7759.7|1582
1727981700000|2024-10-03 18:55:00|7768.7|7764.9|7765.5|7761.7|7772.5|7768.8|7764.6|7761.7|1068
1727982000000|2024-10-03 19:00:00|7764.6|7761.8|7779.5|7775.7|7782.5|7779.7|7764.6|7761.7|1088
1727982300000|2024-10-03 19:05:00|7779.4|7776.6|7778.5|7775.7|7786.5|7782.8|7778.4|7775.6|584
1727982600000|2024-10-03 19:10:00|7778.6|7775.8|7778.5|7774.7|7778.6|7775.8|7770.7|7767.8|1321
1727982900000|2024-10-03 19:15:00|7778.6|7775.7|7771.3|7768.5|7779.5|7775.8|7766.5|7763.6|668
1727983200000|2024-10-03 19:20:00|7772.2|7768.4|7771.5|7767.7|7773.5|7770.7|7769.5|7765.7|781
1727983500000|2024-10-03 19:25:00|7770.5|7768.7|7773.5|7770.7|7774.5|7770.7|7769.5|7766.6|332
1727983800000|2024-10-03 19:30:00|7772.5|7769.7|7776.5|7772.7|7776.5|7773.7|7769.5|7766.7|574
1727984100000|2024-10-03 19:35:00|7775.5|7771.7|7770.5|7767.7|7775.6|7772.7|7769.5|7766.7|471
1727984400000|2024-10-03 19:40:00|7771.4|7767.6|7772.5|7769.7|7781.4|7777.7|7765.5|7762.6|1285
1727984700000|2024-10-03 19:45:00|7772.4|7769.6|7779.4|7776.6|7779.4|7776.6|7771.4|7767.6|599
1727985000000|2024-10-03 19:50:00|7779.3|7776.5|7788.3|7784.5|7791.4|7788.6|7761.5|7757.7|2642
1727985300000|2024-10-03 19:55:00|7787.4|7784.6|7769.5|7766.7|7787.4|7784.6|7759.5|7756.7|1893
1727985600000|2024-10-03 20:00:00|7770.5|7767.7|7760.5|7757.7|7772.4|7768.7|7756.5|7752.7|1224
1727985900000|2024-10-03 20:05:00|7761.5|7757.6|7766.4|7762.6|7766.4|7762.6|7756.6|7753.8|450
1727986200000|2024-10-03 20:10:00|7766.6|7762.8|7767.4|7763.6|7767.4|7763.7|7763.5|7760.7|110
1727986500000|2024-10-03 20:15:00|7767.5|7763.7|7771.4|7768.6|7771.9|7768.6|7763.5|7760.6|699
1727986800000|2024-10-03 20:20:00|7771.3|7767.6|7768.4|7764.6|7772.5|7769.6|7767.3|7764.4|211
1727987100000|2024-10-03 20:25:00|7768.3|7764.5|7768.3|7765.5|7770.7|7767.5|7767.3|7763.5|127
1727987400000|2024-10-03 20:30:00|7769.2|7765.4|7761.3|7758.5|7769.4|7766.5|7761.2|7757.5|197
1727987700000|2024-10-03 20:35:00|7761.2|7758.4|7758.3|7754.5|7761.3|7758.5|7755.3|7752.5|159
1727988000000|2024-10-03 20:40:00|7759.2|7755.5|7744.3|7740.5|7762.4|7758.6|7738.4|7735.6|648
1727988300000|2024-10-03 20:45:00|7744.4|7740.6|7745.7|7741.9|7745.7|7741.9|7735.3|7731.5|208
1727988600000|2024-10-03 20:50:00|7745.8|7742|7750.3|7747.5|7756.3|7752.5|7745.3|7741.5|211
1727988900000|2024-10-03 20:55:00|7751.2|7747.4|7753.3|7750.5|7754.3|7750.5|7748.3|7745.1|291
1727989200000|2024-10-03 21:00:00|7754.2|7750.4|7756.3|7752.5|7756.3|7752.5|7753.8|7747.1|0
1727989500000|2024-10-03 21:05:00|7757.8|7754|7767.8|7760|7767.8|7760.5|7756.3|7751.7|34
1727989800000|2024-10-03 21:10:00|7768.3|7760.5|7768.3|7765.5|7770.2|7765.5|7759.8|7754|53
1727990100000|2024-10-03 21:15:00|7769.8|7766|7778.2|7775.4|7778.7|7775.4|7769.8|7766|36
1727990400000|2024-10-03 21:20:00|7777.8|7774|7789.2|7781.4|7789.3|7782.4|7777.8|7774|244
1727990700000|2024-10-03 21:25:00|7789.3|7781.5|7787.9|7780.1|7789.3|7781.5|7782.9|7779.9|81
1727991000000|2024-10-03 21:30:00|7784.1|7776.3|7780.9|7777.1|7788.3|7781.2|7780.9|7774.7|76
1727991300000|2024-10-03 21:35:00|7780.4|7776.6|7782.9|7775.1|7783.4|7777.2|7778.4|7774.5|36
1727991600000|2024-10-03 21:40:00|7783|7775.2|7783.3|7775.5|7783.3|7777|7777.5|7772.6|5
1727991900000|2024-10-03 21:45:00|7780.9|7777.1|7781.2|7777.4|7783.3|7778.4|7778.3|7774.6|13
1727992200000|2024-10-03 21:50:00|7780.2|7774.5|7782.2|7774.4|7782.8|7779.4|7770.2|7766.9|254
1727992500000|2024-10-03 21:55:00|7782.6|7774.8|7782.2|7778.4|7784.2|7780.4|7779.2|7774.7|66
1728000000000|2024-10-04 00:00:00|7776.1|7768.3|7761|7758.2|7776.1|7770.3|7761|7757.3|406
1728000300000|2024-10-04 00:05:00|7761.1|7758.3|7762.2|7758.4|7765.3|7762.5|7758.1|7754.3|305
1728000600000|2024-10-04 00:10:00|7762.3|7758.5|7764.2|7761.4|7766.3|7763.5|7757.2|7753.5|276
1728000900000|2024-10-04 00:15:00|7764.3|7761.5|7763.2|7760.4|7764.3|7761.5|7758.2|7755.4|76
1728001200000|2024-10-04 00:20:00|7763.3|7759.4|7765.5|7762.7|7765.6|7762.7|7760|7756.5|664
1728001500000|2024-10-04 00:25:00|7765.4|7762.6|7765.4|7761.6|7770.6|7767.7|7760.3|7756.7|242
1728001800000|2024-10-04 00:30:00|7764.5|7761.7|7767.4|7764.6|7767.5|7764.7|7764.5|7761.6|112
1728002100000|2024-10-04 00:35:00|7767.5|7763.6|7768.5|7765.7|7768.6|7765.7|7764.6|7761.7|85
1728002400000|2024-10-04 00:40:00|7768.4|7764.6|7769.6|7765.8|7775.5|7772.6|7764.6|7761.7|243
1728002700000|2024-10-04 00:45:00|7769.5|7766.7|7778.2|7775.4|7778.4|7775.5|7769.5|7766.7|294
1728003000000|2024-10-04 00:50:00|7778.3|7775.5|7774.2|7771.4|7779.2|7775.5|7772.3|7768.6|63
1728003300000|2024-10-04 00:55:00|7774.3|7771.5|7773.3|7770.5|7775.3|7771.5|7770.3|7766.6|92
1728003600000|2024-10-04 01:00:00|7773.4|7770.6|7759.5|7756.7|7774.3|7771.4|7755.5|7752.7|834
1728003900000|2024-10-04 01:05:00|7760.4|7756.6|7754.5|7750.7|7760.5|7757.7|7751.5|7748.6|294
1728004200000|2024-10-04 01:10:00|7753.6|7750.8|7751.5|7748.7|7754.5|7751.7|7750.5|7747.6|224
1728004500000|2024-10-04 01:15:00|7752.4|7749.6|7750.4|7747.6|7753.5|7750.7|7749.4|7746.6|132
1728004800000|2024-10-04 01:20:00|7750.5|7747.7|7749.4|7745.6|7751.4|7747.7|7746.4|7743.6|204
1728005100000|2024-10-04 01:25:00|7748.5|7746.6|7750.3|7746.5|7752.4|7749.5|7744.4|7741.6|283
1728005400000|2024-10-04 01:30:00|7750.2|7747.4|7744.3|7740.5|7751.4|7748.6|7740.3|7737.5|152
1728005700000|2024-10-04 01:35:00|7745.3|7741.5|7746.3|7743.5|7750.3|7746.5|7744.3|7740.5|117
1728006000000|2024-10-04 01:40:00|7745.8|7742.5|7754.3|7750.5|7756.3|7752.5|7744.3|7741.5|277
1728006300000|2024-10-04 01:45:00|7753.4|7750.6|7755.4|7751.6|7760.5|7756.8|7746.3|7743.5|185
1728006600000|2024-10-04 01:50:00|7755.5|7751.7|7756.2|7753.4|7762.3|7759.4|7752.2|7748.5|338
1728006900000|2024-10-04 01:55:00|7756.3|7752.5|7753.2|7749.4|7759.2|7755.5|7752.2|7749.4|171
1728007200000|2024-10-04 02:00:00|7753.1|7750.4|7755.1|7752.3|7757.2|7754.4|7752.2|7748.4|113
1728007500000|2024-10-04 02:05:00|7755.2|7752.4|7758.2|7755.4|7759.2|7756.4|7753.2|7750.4|142
1728007800000|2024-10-04 02:10:00|7759.1|7755.3|7762.2|7758.4|7765.3|7762.4|7758.2|7755.3|219
1728008100000|2024-10-04 02:15:00|7761.3|7759.4|7764.1|7761.3|7765.1|7761.4|7761.2|7758.4|111
1728008400000|2024-10-04 02:20:00|7764.2|7761.4|7760.2|7757.4|7767.1|7764.3|7760.1|7756.4|292
1728008700000|2024-10-04 02:25:00|7759.3|7756.5|7762|7759.2|7764.2|7761.3|7757.2|7754.3|169
1728009000000|2024-10-04 02:30:00|7762.1|7758.3|7766|7763.2|7766.1|7763.2|7761|7757.3|121
1728009300000|2024-10-04 02:35:00|7765.9|7763.1|7759.1|7756.3|7766.1|7763.2|7759|7755.3|184
1728009600000|2024-10-04 02:40:00|7758.1|7755.3|7758.1|7755.3|7759.1|7756.3|7754|7750.3|196
1728009900000|2024-10-04 02:45:00|7759|7756.2|7764.1|7761.3|7765.1|7762.3|7758.1|7755.3|169
1728010200000|2024-10-04 02:50:00|7764|7761.2|7766|7763.2|7767|7763.3|7763|7760.2|204
1728010500000|2024-10-04 02:55:00|7766.1|7763.3|7757|7753.2|7768.1|7765.2|7756|7752.3|337
1728010800000|2024-10-04 03:00:00|7757.1|7754.2|7760.1|7756.3|7765.1|7761.3|7756|7752.2|181
1728011100000|2024-10-04 03:05:00|7761.1|7757.3|7753.2|7750.4|7761.1|7758.2|7753.2|7750.4|199
1728011400000|2024-10-04 03:10:00|7754.1|7751.3|7756.1|7752.3|7759.1|7755.4|7753.2|7750.3|203
1728011700000|2024-10-04 03:15:00|7756.2|7752.4|7754.1|7750.3|7758.1|7755.3|7753.1|7750.3|263
1728012000000|2024-10-04 03:20:00|7753.2|7751.3|7753.1|7750.3|7754.1|7751.3|7751.6|7748.3|62
1728012300000|2024-10-04 03:25:00|7752.1|7749.3|7749.1|7746.3|7753.1|7750.3|7749|7746.2|99
1728012600000|2024-10-04 03:30:00|7749|7746.2|7747.1|7743.3|7751.1|7748.3|7744.1|7741.2|165
1728012900000|2024-10-04 03:35:00|7747|7743.2|7749|7746.2|7749.2|7746.3|7743.1|7740.2|239
1728013200000|2024-10-04 03:40:00|7749.1|7746.3|7750.2|7746.4|7752.1|7748.3|7747.1|7744.3|146
1728013500000|2024-10-04 03:45:00|7750.1|7747.3|7749.1|7746.3|7751.1|7748.3|7747|7744.2|60
1728013800000|2024-10-04 03:50:00|7749|7746.2|7746.1|7743.3|7749.1|7746.2|7745|7742.2|34
1728014100000|2024-10-04 03:55:00|7746.2|7742.4|7744.1|7741.3|7746.2|7742.4|7739.1|7736.2|279
1728014400000|2024-10-04 04:00:00|7745|7741.2|7749.1|7745.3|7750.2|7747.4|7745|7741.2|39
1728014700000|2024-10-04 04:05:00|7749.2|7745.4|7746.1|7743.3|7750.1|7747.3|7746.1|7743.2|53
1728015000000|2024-10-04 04:10:00|7747.1|7744.3|7745.1|7741.3|7747.2|7744.3|7743.1|7739.4|62
1728015300000|2024-10-04 04:15:00|7744|7741.2|7748.2|7745.4|7750.1|7746.4|7744|7740.8|98
1728015600000|2024-10-04 04:20:00|7748.1|7745.3|7748.1|7744.3|7750.1|7746.4|7746.1|7742.9|55
1728015900000|2024-10-04 04:25:00|7748.2|7745.3|7751.1|7747.3|7753.1|7749.3|7748.1|7744.4|92
1728016200000|2024-10-04 04:30:00|7751|7747.2|7750.1|7746.3|7752.1|7748.3|7749|7746.2|75
1728016500000|2024-10-04 04:35:00|7750|7747.2|7748|7744.2|7751.1|7747.3|7746|7742.3|39
1728016800000|2024-10-04 04:40:00|7747.1|7744.3|7745|7742.2|7747.1|7744.3|7743|7740.2|95
1728017100000|2024-10-04 04:45:00|7746|7743.2|7744|7740.2|7746|7743.2|7741|7737.3|130
1728017400000|2024-10-04 04:50:00|7743|7741.3|7746.1|7742.3|7746.1|7743.3|7742|7739.2|332
1728017700000|2024-10-04 04:55:00|7746|7742.2|7742.1|7739.3|7746|7742.3|7741.9|7738.2|67
1728018000000|2024-10-04 05:00:00|7743|7740.2|7746.9|7743.1|7750.1|7747.3|7743|7740.2|126
1728018300000|2024-10-04 05:05:00|7747|7743.2|7745.1|7742.3|7747.1|7744.2|7745.1|7742.2|75
1728018600000|2024-10-04 05:10:00|7744.1|7741.3|7747.1|7743.3|7747.1|7744.2|7742|7738.3|82
1728018900000|2024-10-04 05:15:00|7746.1|7743.4|7750.9|7748.1|7752.4|7749.3|7745.1|7742.3|226
1728019200000|2024-10-04 05:20:00|7751|7748.2|7749.1|7746.3|7751.1|7748.2|7749|7746.2|47
1728019500000|2024-10-04 05:25:00|7749|7746.2|7748|7745.2|7751.1|7748.2|7746|7743.2|111
1728019800000|2024-10-04 05:30:00|7749.9|7746.1|7743.9|7741.1|7750.1|7747.2|7741|7738.1|669
1728020100000|2024-10-04 05:35:00|7744|7741.2|7739|7736.2|7744|7741.2|7738.1|7735.1|406
1728020400000|2024-10-04 05:40:00|7739.9|7736.1|7741.1|7738.3|7742.1|7739.2|7736.1|7732.3|205
1728020700000|2024-10-04 05:45:00|7741|7738.2|7741|7737.2|7741.1|7738.2|7739|7736.2|90
1728021000000|2024-10-04 05:50:00|7741.1|7737.3|7744|7741.2|7744.9|7741.2|7738|7735.2|178
1728021300000|2024-10-04 05:55:00|7744.9|7740.2|7744|7741.2|7745|7742.2|7740|7736.2|253
1728021600000|2024-10-04 06:00:00|7745|7742.2|7742.9|7739.1|7745|7742.2|7739|7736.2|172
1728021900000|2024-10-04 06:05:00|7743|7739.2|7739.3|7736.5|7743.9|7741.1|7731.4|7728.5|2236
1728022200000|2024-10-04 06:10:00|7740.2|7737.4|7740.2|7737.4|7745.3|7742.3|7738.3|7735.5|610
1728022500000|2024-10-04 06:15:00|7740.3|7736.5|7746.1|7742.3|7748.2|7745.4|7737.3|7734.5|663
1728022800000|2024-10-04 06:20:00|7745.1|7742.4|7749|7746.2|7751.1|7748.2|7745.1|7742.3|319
1728023100000|2024-10-04 06:25:00|7749.1|7746.3|7755.1|7751.3|7757.1|7754.3|7749|7745.3|369
1728023400000|2024-10-04 06:30:00|7754.2|7751.4|7750.1|7747.3|7755.2|7752.4|7749.2|7746.3|260
1728023700000|2024-10-04 06:35:00|7751.1|7748.3|7753.7|7749.9|7754.3|7750.5|7749.2|7746.2|753
1728024000000|2024-10-04 06:40:00|7754.3|7750.5|7750.2|7746.4|7757.2|7754.4|7748.2|7745.4|403
1728024300000|2024-10-04 06:45:00|7749.2|7747.4|7742.1|7739.3|7749.2|7747.4|7742.1|7738.4|160
1728024600000|2024-10-04 06:50:00|7742.2|7739.4|7753|7750.2|7753.1|7750.3|7741.2|7738.3|413
1728024900000|2024-10-04 06:55:00|7753.1|7749.3|7749.1|7745.3|7753.1|7750.2|7745.1|7742.3|557
1728025200000|2024-10-04 07:00:00|7748.1|7746.3|7772.8|7770|7775.2|7772|7746|7743.2|1551
1728025500000|2024-10-04 07:05:00|7772.7|7769.9|7780.7|7777.9|7781.7|7778.9|7761.9|7759.1|1715
1728025800000|2024-10-04 07:10:00|7780.6|7777.8|7777.7|7773.9|7789.5|7785.8|7775.7|7772.9|2423
1728026100000|2024-10-04 07:15:00|7777.6|7773.8|7775.7|7772.9|7780.8|7777.9|7772.6|7769.8|1195
1728026400000|2024-10-04 07:20:00|7775.6|7772.8|7791.7|7788.9|7791.7|7788.9|7774.8|7771.9|1997
1728026700000|2024-10-04 07:25:00|7791.8|7789|7794.5|7791.7|7797.6|7794.8|7779.8|7776.9|2360
1728027000000|2024-10-04 07:30:00|7794.6|7791.8|7808.3|7805.5|7820.3|7816.6|7794.6|7791.8|3388
1728027300000|2024-10-04 07:35:00|7808.4|7805.6|7818.1|7815.3|7825.1|7822.3|7807.2|7804.4|4155
1728027600000|2024-10-04 07:40:00|7818|7815.2|7811.1|7807.3|7819.1|7816.3|7806.2|7803.3|4204
1728027900000|2024-10-04 07:45:00|7811.2|7807.4|7820|7817.2|7833.9|7831.1|7811.1|7807.4|5219
1728028200000|2024-10-04 07:50:00|7821|7818.1|7820|7817.2|7822|7818.2|7810.9|7808.1|1558
1728028500000|2024-10-04 07:55:00|7819.9|7817.1|7813.9|7811.1|7823|7820.2|7807|7804.2|2962
1728028800000|2024-10-04 08:00:00|7814.7|7811.9|7829.9|7827.1|7830|7827.1|7814.7|7811.7|1747
1728029100000|2024-10-04 08:05:00|7830|7826.2|7824.8|7822|7832|7829.2|7816.9|7814.1|2684
1728029400000|2024-10-04 08:10:00|7825.8|7823|7825.8|7822|7827.8|7825|7810.8|7808|2314
1728029700000|2024-10-04 08:15:00|7824.8|7821.9|7823.6|7820.8|7825.8|7823|7816.7|7813.8|3971
1728030000000|2024-10-04 08:20:00|7823.7|7820.9|7826.5|7823.7|7827.4|7823.9|7816.5|7813.7|2272
1728030300000|2024-10-04 08:25:00|7825.6|7822.8|7816.7|7813.9|7839.5|7836.7|7811.6|7808.8|7627
1728030600000|2024-10-04 08:30:00|7815.8|7813|7821.6|7818.8|7824.1|7820.8|7803.6|7800.8|4870
1728030900000|2024-10-04 08:35:00|7822.5|7818.7|7812.6|7809.8|7823.5|7820.7|7806.6|7803.4|1834
1728031200000|2024-10-04 08:40:00|7813.5|7809.7|7823.5|7819.7|7826.1|7822.8|7808.6|7804.9|1786
1728031500000|2024-10-04 08:45:00|7823.6|7819.8|7811.6|7808.8|7823.6|7820.8|7811.6|7808.8|2099
1728031800000|2024-10-04 08:50:00|7812.7|7808.9|7823.6|7819.8|7826.6|7823.7|7812.6|7808.9|1302
1728032100000|2024-10-04 08:55:00|7823.5|7820.8|7838.4|7835.6|7840.4|7837.5|7816.6|7813.8|1799
1728032400000|2024-10-04 09:00:00|7838.3|7835.5|7832.4|7829.6|7838.3|7835.5|7821.4|7818.6|3377
1728032700000|2024-10-04 09:05:00|7832.3|7829.5|7817|7814.2|7838.4|7835.5|7810.6|7807.8|3157
1728033000000|2024-10-04 09:10:00|7816.6|7813.8|7819.4|7816.6|7825.5|7822.7|7814.3|7810.5|1438
1728033300000|2024-10-04 09:15:00|7820.2|7817.4|7823.3|7820.5|7826.4|7823.5|7817.5|7814.6|1324
1728033600000|2024-10-04 09:20:00|7823.4|7820.6|7829.6|7825.8|7829.6|7826.7|7818.6|7815.8|2039
1728033900000|2024-10-04 09:25:00|7830.4|7827.6|7826.5|7823.7|7840.5|7836.7|7826.4|7823.2|1838
1728034200000|2024-10-04 09:30:00|7827.4|7823.6|7835.3|7832.5|7840.1|7837.3|7822.5|7819.6|2445
1728034500000|2024-10-04 09:35:00|7835.4|7832.6|7837.2|7834.4|7842.4|7839.6|7832.3|7829.5|1215
1728034800000|2024-10-04 09:40:00|7837.3|7834.5|7837.1|7834.3|7841.5|7838.2|7829.3|7825.6|1601
1728035100000|2024-10-04 09:45:00|7836.1|7833.3|7819|7815.2|7836.2|7833.3|7815.1|7812.2|1406
1728035400000|2024-10-04 09:50:00|7819.1|7815.3|7811.2|7807.4|7819.1|7816.3|7801.3|7798.1|2250
1728035700000|2024-10-04 09:55:00|7811.1|7808.3|7819.1|7816.3|7820|7816.7|7808.1|7805.2|833
1728036000000|2024-10-04 10:00:00|7820.2|7816.4|7840|7837.2|7841.1|7838.2|7819.2|7815.9|1237
1728036300000|2024-10-04 10:05:00|7839.2|7835.4|7840.1|7837.3|7840.2|7837.3|7829.1|7825.4|1110
1728036600000|2024-10-04 10:10:00|7839.3|7836.5|7834.2|7831.4|7840.2|7837.3|7827.2|7824.4|1140
1728036900000|2024-10-04 10:15:00|7833.3|7830.5|7850.2|7847.4|7850.2|7847.4|7831.2|7828.4|2062
1728037200000|2024-10-04 10:20:00|7850.1|7847.3|7860.1|7857.3|7863.1|7860.3|7849.2|7846.3|1647
1728037500000|2024-10-04 10:25:00|7861.1|7857.8|7869.8|7866|7869.9|7867.1|7858|7855.2|2801
1728037800000|2024-10-04 10:30:00|7868.9|7866.1|7875.8|7873|7876.7|7873.8|7867.8|7864.9|1777
1728038100000|2024-10-04 10:35:00|7875.7|7872.9|7872.7|7869.9|7876.6|7873.8|7869.6|7865.9|1226
1728038400000|2024-10-04 10:40:00|7872.6|7869.8|7884.7|7881.9|7889.6|7886.8|7871.7|7868.8|3450
1728038700000|2024-10-04 10:45:00|7884.6|7881.8|7881.6|7878.8|7885.7|7882.9|7880.5|7877.7|884
1728039000000|2024-10-04 10:50:00|7881.4|7878.6|7869.5|7866.7|7881.5|7878.6|7864.6|7861.7|1956
1728039300000|2024-10-04 10:55:00|7869.4|7866.6|7850.7|7846.9|7869.6|7866.7|7841.8|7838.9|2765
1728039600000|2024-10-04 11:00:00|7849.9|7847.9|7860.6|7856.8|7864.7|7861.9|7847.7|7844.9|1509
1728039900000|2024-10-04 11:05:00|7859.7|7856.9|7860.4|7857.6|7861.4|7857.8|7847.6|7844.8|2071
1728040200000|2024-10-04 11:10:00|7859.5|7856.7|7871.4|7867.6|7871.5|7868.7|7858.5|7855.6|1369
1728040500000|2024-10-04 11:15:00|7871.5|7867.7|7862.4|7859.6|7874.5|7870.7|7861.4|7858.6|746
1728040800000|2024-10-04 11:20:00|7863.4|7859.7|7863.4|7860.6|7863.4|7860.6|7848.4|7844.7|775
1728041100000|2024-10-04 11:25:00|7862.4|7859.6|7857.4|7853.6|7865.4|7862.6|7854.4|7851.5|739
1728041400000|2024-10-04 11:30:00|7858.3|7854.5|7859.7|7856.9|7862.6|7859.8|7846.8|7843.9|1711
1728041700000|2024-10-04 11:35:00|7859.6|7856.8|7863.6|7860.8|7871.7|7868.8|7859.6|7856.7|711
1728042000000|2024-10-04 11:40:00|7863.5|7860.7|7862.4|7858.6|7868.5|7865.7|7857.5|7854.6|779
1728042300000|2024-10-04 11:45:00|7862.3|7859.5|7864.4|7861.6|7866.9|7863.6|7859.4|7856.5|773
1728042600000|2024-10-04 11:50:00|7863.5|7860.7|7868.5|7865.7|7875.5|7871.8|7855.5|7852.6|1299
1728042900000|2024-10-04 11:55:00|7868.4|7865.6|7867.2|7864.4|7869.1|7865.6|7846.5|7843.5|3211
1728043200000|2024-10-04 12:00:00|7865.3|7862.5|7860.2|7856.4|7866.3|7863.5|7849.7|7846.4|1276
1728043500000|2024-10-04 12:05:00|7860.1|7856.3|7817.6|7814.8|7860.1|7857.2|7816.5|7813.7|3828
1728043800000|2024-10-04 12:10:00|7818.4|7815.6|7817.5|7814.7|7834.4|7830.7|7814.5|7810.8|2557
1728044100000|2024-10-04 12:15:00|7817.6|7814.8|7804.5|7800.7|7823.6|7820.7|7799.5|7796.7|2840
1728044400000|2024-10-04 12:20:00|7805.4|7801.6|7779.7|7776.9|7805.5|7802.7|7764.8|7762|5633
1728044700000|2024-10-04 12:25:00|7778.6|7775.9|7783.7|7779.9|7796.4|7790.9|7773.8|7770.9|2539
1728045000000|2024-10-04 12:30:00|7785|7780.9|7806.5|7803.7|7819.5|7815.7|7785|7780.9|4974
1728045300000|2024-10-04 12:35:00|7806.6|7803.8|7807.7|7804.9|7809.4|7805.8|7783.7|7780|3706
1728045600000|2024-10-04 12:40:00|7808.6|7804.8|7780.9|7778.1|7808.7|7805.9|7769.9|7766.2|3227
1728045900000|2024-10-04 12:45:00|7781.9|7779.1|7780.8|7778|7802.6|7799.8|7774.8|7772|2669
1728046200000|2024-10-04 12:50:00|7781.8|7779|7789.7|7786.9|7794.9|7792|7777.9|7775.1|1698
1728046500000|2024-10-04 12:55:00|7789.8|7786|7810.8|7808|7812.8|7810|7784.8|7782|2615
1728046800000|2024-10-04 13:00:00|7809.9|7807.1|7814|7811.2|7824.8|7822|7794.7|7791|5316
1728047100000|2024-10-04 13:05:00|7814.1|7810.3|7827.6|7823.8|7828.6|7824.8|7808|7805.1|2304
1728047400000|2024-10-04 13:10:00|7826.6|7822.8|7816.7|7812.9|7827.6|7824.8|7800.8|7797.1|2826
1728047700000|2024-10-04 13:15:00|7816.6|7813.8|7806.9|7804.1|7820.7|7817.8|7793.8|7791|2358
1728048000000|2024-10-04 13:20:00|7806.8|7804|7819.5|7816.7|7823.6|7820.8|7803.8|7801|1492
1728048300000|2024-10-04 13:25:00|7819.6|7816.8|7816|7813.2|7822.7|7819|7808.8|7806|1956
1728048600000|2024-10-04 13:30:00|7816.8|7814|7825.9|7822.1|7832.6|7829.8|7812|7809.1|2016
1728048900000|2024-10-04 13:35:00|7825.8|7823|7799.1|7796.3|7830.3|7827|7784.1|7780.4|4568
1728049200000|2024-10-04 13:40:00|7799.2|7796.4|7798.4|7795.6|7804.1|7800.3|7783.3|7780.4|2276
1728049500000|2024-10-04 13:45:00|7799.3|7795.5|7809.3|7806.5|7815.3|7811.6|7789.5|7786.7|2695
1728049800000|2024-10-04 13:50:00|7809.4|7805.6|7805.2|7801.4|7815.2|7812.4|7799.5|7796.6|1308
1728050100000|2024-10-04 13:55:00|7805.3|7802.4|7798.2|7794.4|7809.1|7805.4|7787.3|7783.6|2295
1728050400000|2024-10-04 14:00:00|7797.7|7795.4|7822.2|7819.4|7823.2|7820.2|7797.4|7794.5|3850
1728050700000|2024-10-04 14:05:00|7823.1|7820.3|7823.9|7821.1|7836|7833.1|7817.1|7814.3|2326
1728051000000|2024-10-04 14:10:00|7823.7|7820.9|7825.2|7822.4|7834.8|7831.1|7816.9|7813.2|1930
1728051300000|2024-10-04 14:15:00|7824.9|7822.1|7834.7|7831.9|7835.7|7832.8|7820.9|7818.1|986
1728051600000|2024-10-04 14:20:00|7836.1|7832.3|7824|7821.2|7839.7|7836.9|7819.9|7816.1|2902
1728051900000|2024-10-04 14:25:00|7824.2|7821.4|7817.9|7814.1|7833.7|7830|7814.9|7812.1|2274
1728052200000|2024-10-04 14:30:00|7818|7815.1|7791.2|7788.4|7819|7815.2|7787.1|7781.9|6856
1728052500000|2024-10-04 14:35:00|7791.1|7788.3|7783.3|7780.5|7798.2|7794.4|7776.3|7773.4|3315
1728052800000|2024-10-04 14:40:00|7784.2|7781.4|7820.2|7817.4|7822|7818.4|7784.2|7781.4|2925
1728053100000|2024-10-04 14:45:00|7820.1|7817.3|7813|7809.2|7824|7821.2|7805.8|7803|2436
1728053400000|2024-10-04 14:50:00|7812.1|7809.3|7808|7804.2|7818|7814.3|7803.1|7800.2|1039
1728053700000|2024-10-04 14:55:00|7808.1|7804.3|7810.1|7806.3|7816|7813.2|7800|7797.2|1317
1728054000000|2024-10-04 15:00:00|7810|7807.2|7824.1|7821.3|7833.9|7830.2|7806|7802.3|2671
1728054300000|2024-10-04 15:05:00|7824|7821.2|7841.9|7838.1|7841.9|7838.5|7820|7817.2|2900
1728054600000|2024-10-04 15:10:00|7841.8|7839|7833.6|7830.8|7847.8|7845|7831.8|7829|2537
1728054900000|2024-10-04 15:15:00|7833.1|7829.8|7847.5|7844.7|7849.4|7845.7|7830.7|7827.9|2574
1728055200000|2024-10-04 15:20:00|7848.3|7845.5|7818.7|7815.9|7852.3|7849.5|7818.6|7815.8|2617
1728055500000|2024-10-04 15:25:00|7818.6|7815.8|7808.7|7805.9|7822.5|7818.8|7795.7|7792|5240
1728055800000|2024-10-04 15:30:00|7809.6|7805.8|7805.3|7802.5|7809.6|7806.3|7790.6|7787.7|5710
1728056100000|2024-10-04 15:35:00|7805.4|7801.6|7834|7830.2|7836.2|7833.3|7804.4|7801.6|2763
1728056400000|2024-10-04 15:40:00|7833.9|7831.1|7836|7832.2|7842.9|7839.2|7823.1|7820.3|2369
1728056700000|2024-10-04 15:45:00|7835.9|7833.1|7838.1|7835.3|7850|7847.2|7834.1|7831.2|1964
1728057000000|2024-10-04 15:50:00|7839|7835.2|7845.1|7842.3|7847.1|7844.3|7830.1|7827.3|1483
1728057300000|2024-10-04 15:55:00|7846|7842.2|7856|7853.2|7858.9|7856.1|7844|7840.3|2279
1728057600000|2024-10-04 16:00:00|7855.9|7853.1|7862.8|7859|7864.8|7861.9|7850.9|7847.1|2126
1728057900000|2024-10-04 16:05:00|7862.7|7858.9|7859.7|7856.9|7862.8|7859.9|7854.7|7851.9|2413
1728058200000|2024-10-04 16:10:00|7860.5|7857.7|7874.4|7871.6|7881.2|7878.4|7857.7|7854.8|5136
1728058500000|2024-10-04 16:15:00|7874.5|7871.7|7857.4|7853.6|7877.4|7874.6|7856.5|7852.3|1975
1728058800000|2024-10-04 16:20:00|7856.6|7854.6|7872.3|7869.5|7872.4|7869.5|7845.6|7841.5|3887
1728059100000|2024-10-04 16:25:00|7873.3|7869.6|7871.3|7868.5|7875.4|7872.5|7866.4|7863.6|1648
1728059400000|2024-10-04 16:30:00|7872.3|7869.5|7859.4|7856.6|7877.1|7874.3|7858.4|7855.5|1713
1728059700000|2024-10-04 16:35:00|7860.3|7856.5|7857.4|7854.6|7861.5|7858.6|7848.5|7844.9|1600
1728060000000|2024-10-04 16:40:00|7857.5|7853.7|7864.2|7861.4|7866.3|7862.5|7856.4|7853.6|1229
1728060300000|2024-10-04 16:45:00|7864.3|7861.5|7870.3|7867.5|7871.3|7868.4|7859.2|7856.4|1138
1728060600000|2024-10-04 16:50:00|7871.2|7867.4|7881.9|7879.1|7884.9|7882.1|7871.1|7867.4|2661
1728060900000|2024-10-04 16:55:00|7881|7878.2|7878.1|7875.3|7882.8|7879.1|7874.9|7872.1|1465
1728061200000|2024-10-04 17:00:00|7878.9|7876.1|7904.2|7901.4|7905.7|7901.9|7873.1|7870.2|2508
1728061500000|2024-10-04 17:05:00|7904.7|7901.9|7902.7|7898.9|7917.6|7914.8|7897.7|7894.9|2209
1728061800000|2024-10-04 17:10:00|7902.6|7899.8|7898.2|7895.4|7907.6|7904.8|7896.9|7894.1|1222
1728062100000|2024-10-04 17:15:00|7898.8|7896|7910.5|7906.7|7910.6|7907.7|7897.8|7894.9|1079
1728062400000|2024-10-04 17:20:00|7909.5|7907.7|7900.1|7897.3|7912.6|7909.8|7897|7893.3|2797
1728062700000|2024-10-04 17:25:00|7900|7897.2|7897.9|7895.1|7903.9|7901.1|7892.1|7889.3|2054
1728063000000|2024-10-04 17:30:00|7898.9|7896|7896.2|7893.4|7899.9|7897.1|7890.1|7887.2|1684
1728063300000|2024-10-04 17:35:00|7897.1|7893.3|7889.2|7886.4|7897.1|7894.3|7883.3|7880.5|1381
1728063600000|2024-10-04 17:40:00|7890.1|7887.3|7899.1|7895.3|7900.1|7897.3|7886.2|7883.4|1677
1728063900000|2024-10-04 17:45:00|7898.1|7895.2|7895|7891.2|7900.1|7897.3|7893|7890.2|1327
1728064200000|2024-10-04 17:50:00|7894|7891.3|7897.8|7895|7899.9|7897.1|7891|7887.2|1936
1728064500000|2024-10-04 17:55:00|7897.9|7894.1|7908.8|7906|7911.8|7909|7896.9|7894.1|2325
1728064800000|2024-10-04 18:00:00|7908.6|7905.8|7905.7|7902.9|7910.7|7907.8|7904.7|7901.4|2430
1728065100000|2024-10-04 18:05:00|7906.7|7903.9|7888.7|7885.9|7910.8|7907.9|7879|7876.2|2388
1728065400000|2024-10-04 18:10:00|7889.8|7886|7862.9|7860.1|7897.5|7894.6|7860.9|7858|4565
1728065700000|2024-10-04 18:15:00|7864.9|7862.1|7846.1|7843.3|7880.6|7876.8|7839.3|7836.5|7839
1728066000000|2024-10-04 18:20:00|7846.4|7843.6|7799.9|7797.1|7851.2|7848.4|7795.2|7791.5|8397
1728066300000|2024-10-04 18:25:00|7800|7797.2|7788.1|7784.3|7813.2|7810.4|7779.6|7776.6|12122
1728066600000|2024-10-04 18:30:00|7788.2|7784.4|7799.4|7796.6|7807.2|7804.3|7784.4|7781.5|4561
1728066900000|2024-10-04 18:35:00|7797.5|7794.7|7780.4|7777.6|7803.4|7800.5|7770.5|7766.7|2705
1728067200000|2024-10-04 18:40:00|7781.3|7777.5|7798.2|7795.4|7806.1|7802.4|7780.4|7777.5|1505
1728067500000|2024-10-04 18:45:00|7798|7795.2|7795.4|7792.6|7799.3|7796.5|7790.4|7786.6|756
1728067800000|2024-10-04 18:50:00|7795.5|7791.7|7792.4|7788.6|7798.4|7795.6|7788.5|7784.7|1780
1728068100000|2024-10-04 18:55:00|7792.5|7789.6|7787.5|7784.7|7793.4|7790.6|7783.6|7779.8|1249
1728068400000|2024-10-04 19:00:00|7787.6|7783.8|7807.3|7803.5|7807.3|7803.5|7785.7|7782.9|945
1728068700000|2024-10-04 19:05:00|7807.4|7804.5|7821.1|7817.3|7823.2|7819.4|7806.3|7802.5|2102
1728069000000|2024-10-04 19:10:00|7819.3|7816.5|7808|7805.2|7820.2|7817.3|7808|7805.2|681
1728069300000|2024-10-04 19:15:00|7809|7806.2|7797.6|7794.8|7810.9|7807.2|7797.6|7794.2|1025
1728069600000|2024-10-04 19:20:00|7798.1|7795.3|7795.1|7792.3|7801.1|7798.3|7790.2|7787.3|548
1728069900000|2024-10-04 19:25:00|7796|7793.2|7794.1|7790.3|7802|7798.3|7793.1|7790.3|192
1728070200000|2024-10-04 19:30:00|7794.2|7791.3|7817.9|7814.1|7818.9|7816|7794.1|7790.4|960
1728070500000|2024-10-04 19:35:00|7816.9|7815.1|7802.9|7799.1|7817.8|7815.1|7800.9|7797.2|718
1728070800000|2024-10-04 19:40:00|7803|7799.2|7800|7796.2|7804|7801.1|7799|7795.2|229
1728071100000|2024-10-04 19:45:00|7798.9|7796.1|7791.9|7789.1|7800.8|7797.1|7791.1|7788.2|713
1728071400000|2024-10-04 19:50:00|7792.1|7789.3|7796.2|7792.4|7800|7797.2|7792.1|7789.2|363
1728071700000|2024-10-04 19:55:00|7796|7792.2|7802|7798.2|7804.1|7801.2|7794.1|7791.2|514
1728072000000|2024-10-04 20:00:00|7801.9|7799.1|7799.1|7796.3|7802.9|7799.1|7796.9|7793.2|220
1728072300000|2024-10-04 20:05:00|7798.4|7794.6|7797|7793.2|7799.2|7796.3|7796.1|7793.2|161
1728072600000|2024-10-04 20:10:00|7797.1|7793.3|7804|7801.2|7808.8|7805.1|7797|7793.3|262
1728072900000|2024-10-04 20:15:00|7804.1|7800.3|7803|7800.2|7806|7802.2|7799.9|7797.1|180
1728073200000|2024-10-04 20:20:00|7804.9|7801.1|7812.9|7810.1|7814.9|7811.1|7804|7800.2|163
1728073500000|2024-10-04 20:25:00|7811.9|7808.1|7812.8|7810|7815.9|7812.1|7809.8|7807|93
1728073800000|2024-10-04 20:30:00|7812.9|7809.1|7815.8|7812|7817.8|7814|7809.8|7806.1|122
1728074100000|2024-10-04 20:35:00|7815.7|7811.9|7817|7814.2|7819.9|7814.2|7811.9|7808.1|181
1728074400000|2024-10-04 20:40:00|7818|7815.2|7820.9|7817.1|7823.9|7821|7818|7815.1|273
1728074700000|2024-10-04 20:45:00|7819.9|7816.1|7811.8|7808|7819.9|7816.1|7809.8|7807|165
1728075000000|2024-10-04 20:50:00|7811.7|7807.9|7797.8|7794|7811.7|7808|7795|7792.1|282
1728075300000|2024-10-04 20:55:00|7796|7793.2|7798|7795.2|7799.9|7796.1|7794.8|7792|145
1728252000000|2024-10-06 22:00:00|7791.1|7788.3|7754.8|7751|7791.4|7788.6|7735.3|7731.5|1752
1728252300000|2024-10-06 22:05:00|7755|7751.2|7739.9|7736.1|7755|7751.2|7730.2|7726.5|938
1728252600000|2024-10-06 22:10:00|7739|7735.2|7718.3|7714.5|7749.9|7747.1|7716.1|7712.5|1078
1728252900000|2024-10-06 22:15:00|7718.1|7714.3|7728.9|7726.1|7732|7729.1|7718.1|7714.3|461
1728253200000|2024-10-06 22:20:00|7729.8|7726|7718|7715.2|7735|7732.1|7718|7715.2|289
1728253500000|2024-10-06 22:25:00|7718.1|7715.3|7730.7|7726.9|7730.9|7727.2|7712.9|7708.2|328
1728253800000|2024-10-06 22:30:00|7729.9|7727.1|7745.6|7742.8|7749.9|7746.8|7729.9|7726.9|188
1728254100000|2024-10-06 22:35:00|7745.7|7742.9|7732.9|7729.1|7746.6|7742.9|7732.7|7729.1|161
1728254400000|2024-10-06 22:40:00|7733|7729.2|7742.5|7738.7|7742.6|7738.8|7732.9|7729.2|82
1728254700000|2024-10-06 22:45:00|7742.6|7738.8|7747.5|7744.7|7749.6|7745.9|7742.6|7738.8|197
1728255000000|2024-10-06 22:50:00|7747.3|7744.5|7754.7|7750.9|7755.6|7752.8|7745.8|7742.8|266
1728255300000|2024-10-06 22:55:00|7754.6|7750.8|7752.8|7750|7756|7753|7752.7|7748.9|102
1728255600000|2024-10-06 23:00:00|7752.7|7749|7747|7743.2|7753.7|7750|7744.8|7741.2|58
1728255900000|2024-10-06 23:05:00|7746.8|7743|7747.8|7744|7750.8|7748|7746.8|7743|39
1728256200000|2024-10-06 23:10:00|7747.7|7744.9|7743.8|7741|7748.9|7746|7743.8|7740|39
1728256500000|2024-10-06 23:15:00|7744.8|7740.1|7745.8|7743|7748.7|7745|7743.7|7740|64
1728256800000|2024-10-06 23:20:00|7745.9|7743.1|7743.9|7740.1|7746.9|7743.1|7743.9|7740.1|27
1728257100000|2024-10-06 23:25:00|7742.8|7740|7744.9|7741.1|7745.9|7743|7741.9|7738.1|38
1728257400000|2024-10-06 23:30:00|7744.8|7742|7745.8|7743|7748.8|7746|7744.7|7740.9|51
1728257700000|2024-10-06 23:35:00|7744.8|7742|7742.2|7738.4|7744.8|7742|7738.9|7736.1|96
1728258000000|2024-10-06 23:40:00|7741.9|7738.1|7741|7737.2|7742.9|7739.2|7740.7|7736.9|20
1728258300000|2024-10-06 23:45:00|7740.2|7736.4|7736.2|7732.4|7740.2|7737.2|7736|7732.2|54
1728258600000|2024-10-06 23:50:00|7736|7733.2|7737|7734.2|7738.1|7735.2|7736|7732.3|26
1728258900000|2024-10-06 23:55:00|7738.1|7734.3|7738.1|7734.3|7742.4|7738.6|7736.9|7733.1|87
1728259200000|2024-10-07 00:00:00|7737|7734.2|7731.7|7727.9|7739.9|7736.2|7723|7719.3|776
1728259500000|2024-10-07 00:05:00|7731.9|7728.9|7736.7|7733.9|7739.9|7736.9|7727.7|7724.1|92
1728259800000|2024-10-07 00:10:00|7736.9|7733.1|7747.7|7744.9|7753.9|7750.8|7736.7|7733.1|115
1728260100000|2024-10-07 00:15:00|7747.9|7744.1|7744.6|7740.8|7748.7|7745.9|7741.7|7738.8|89
1728260400000|2024-10-07 00:20:00|7744.7|7740.9|7739.7|7736.9|7745.7|7742.9|7739.7|7736.8|76
1728260700000|2024-10-07 00:25:00|7738.8|7735.9|7742.8|7739|7744.7|7741.8|7738.8|7735.5|97
1728261000000|2024-10-07 00:30:00|7742.7|7738.9|7746.7|7742.9|7750.6|7746.9|7740.8|7738|180
1728261300000|2024-10-07 00:35:00|7746.6|7743.8|7748.6|7744.8|7749.8|7746.9|7742.6|7739|126
1728261600000|2024-10-07 00:40:00|7748.7|7745.9|7752.4|7748.6|7755.6|7752.6|7747.7|7744|244
1728261900000|2024-10-07 00:45:00|7752.3|7748.5|7743.6|7739.8|7752.3|7748.6|7743.4|7739.8|105
1728262200000|2024-10-07 00:50:00|7743.4|7740.6|7750.3|7746.5|7753.6|7750.6|7743.4|7740.6|190
1728262500000|2024-10-07 00:55:00|7750.5|7746.7|7751.5|7747.7|7754.5|7751.6|7748.4|7744.6|58
1728262800000|2024-10-07 01:00:00|7751.4|7748.6|7751.4|7748.6|7755.5|7752.6|7743.4|7740.6|262
1728263100000|2024-10-07 01:05:00|7752.4|7749.6|7755.5|7752.7|7760.4|7757.6|7750.4|7746.6|198
1728263400000|2024-10-07 01:10:00|7755.4|7752.6|7747.3|7744.5|7756.5|7753.6|7746.4|7742.6|263
1728263700000|2024-10-07 01:15:00|7747.5|7744.7|7752.3|7748.5|7752.4|7749.6|7740.4|7737.5|161
1728264000000|2024-10-07 01:20:00|7752.1|7749.3|7747.4|7744.6|7754.4|7751.5|7746.4|7743.5|617
1728264300000|2024-10-07 01:25:00|7747.5|7743.7|7744.5|7740.7|7750.2|7746.6|7742.4|7739.4|85
1728264600000|2024-10-07 01:30:00|7744.2|7741.4|7754.4|7751.6|7758.5|7754.8|7743.4|7740.6|185
1728264900000|2024-10-07 01:35:00|7754.5|7750.7|7753.5|7749.7|7761.5|7758.3|7752.4|7748.7|182
1728265200000|2024-10-07 01:40:00|7753.2|7749.4|7748.4|7745.6|7755.2|7751.6|7748.4|7745.4|190
1728265500000|2024-10-07 01:45:00|7748.5|7745.7|7744.5|7740.7|7752.3|7748.5|7738.3|7735.4|140
1728265800000|2024-10-07 01:50:00|7744.2|7740.4|7746.2|7743.4|7747.5|7744.5|7741.3|7738.5|141
1728266100000|2024-10-07 01:55:00|7746.3|7743.5|7745.3|7742.5|7749.2|7745.5|7744.3|7740.7|46
1728266400000|2024-10-07 02:00:00|7745.5|7741.7|7756.2|7753.4|7757.5|7754.5|7744.2|7740.4|191
1728266700000|2024-10-07 02:05:00|7757.2|7754.3|7759.1|7756.3|7767.2|7763.5|7756.3|7752.5|238
1728267000000|2024-10-07 02:10:00|7759.2|7756.4|7756.2|7752.4|7760.3|7757.4|7755.2|7751.4|64
1728267300000|2024-10-07 02:15:00|7756|7753.4|7762.2|7758.4|7764.3|7761.2|7756|7752.4|184
1728267600000|2024-10-07 02:20:00|7761.2|7758.5|7761.2|7758.4|7762.9|7759.4|7759|7756.2|46
1728267900000|2024-10-07 02:25:00|7761.3|7758.5|7761.4|7757.6|7764.2|7761.4|7759.9|7756.6|204
1728268200000|2024-10-07 02:30:00|7761.2|7757.4|7761.3|7757.5|7763.3|7760.5|7759.2|7756.4|114
1728268500000|2024-10-07 02:35:00|7760.3|7757.4|7756.4|7752.6|7761.2|7758.4|7756.3|7752.6|86
1728268800000|2024-10-07 02:40:00|7756.3|7752.5|7761.3|7757.5|7762.3|7759.5|7755.3|7752.5|133
1728269100000|2024-10-07 02:45:00|7760.4|7757.6|7757.1|7753.3|7762.3|7759.5|7755.1|7751.5|35
1728269400000|2024-10-07 02:50:00|7757.4|7753.6|7754.3|7751.5|7759.3|7756.5|7754.3|7751.5|23
1728269700000|2024-10-07 02:55:00|7755.3|7752.5|7752.3|7748.5|7759.3|7756.5|7752.1|7748.3|79
1728270000000|2024-10-07 03:00:00|7752.1|7749.3|7755.1|7751.3|7755.2|7752.4|7751.3|7748.3|67
1728270300000|2024-10-07 03:05:00|7755.2|7751.4|7754.2|7751.4|7756.2|7752.4|7753.2|7750.4|20
1728270600000|2024-10-07 03:10:00|7755.2|7752.3|7761.2|7758.4|7762.2|7759.3|7755.1|7751.3|117
1728270900000|2024-10-07 03:15:00|7761.1|7758.3|7765.2|7762.4|7766.4|7763.4|7760.1|7757.3|88
1728271200000|2024-10-07 03:20:00|7765.1|7762.3|7758.2|7755.4|7765.1|7762.3|7757.4|7754.3|51
1728271500000|2024-10-07 03:25:00|7758.1|7754.3|7757.9|7755.1|7758.2|7755.3|7755.2|7752.4|30
1728271800000|2024-10-07 03:30:00|7759.6|7755.8|7761.9|7758.1|7763.1|7760.1|7758.1|7755.1|221
1728272100000|2024-10-07 03:35:00|7760.9|7758.3|7760.1|7756.3|7762.9|7759.3|7756.9|7754.1|60
1728272400000|2024-10-07 03:40:00|7759.9|7756.1|7762.9|7760.1|7764.1|7761.1|7759.9|7756.1|69
1728272700000|2024-10-07 03:45:00|7761.9|7759.1|7761.1|7757.3|7762.1|7759.1|7759.9|7756.3|37
1728273000000|2024-10-07 03:50:00|7760.9|7758.1|7760.2|7757.4|7764.2|7761.4|7760.2|7756.5|151
1728273300000|2024-10-07 03:55:00|7760.3|7756.5|7758.2|7754.4|7760.3|7757.4|7752.2|7748.5|153
1728273600000|2024-10-07 04:00:00|7757.2|7753.5|7759.3|7755.5|7762.3|7759.5|7757.2|7753.5|42
1728273900000|2024-10-07 04:05:00|7759.2|7756.5|7762.3|7759.5|7764.3|7760.5|7759.2|7756.4|39
1728274200000|2024-10-07 04:10:00|7763.2|7760.4|7764.3|7760.5|7765.3|7762.5|7762.3|7759.5|71
1728274500000|2024-10-07 04:15:00|7765.2|7762.4|7763.3|7760.5|7766.2|7762.5|7762.3|7759.3|150
1728274800000|2024-10-07 04:20:00|7764.3|7761.3|7762.3|7759.5|7766.1|7762.5|7762.1|7758.5|83
1728275100000|2024-10-07 04:25:00|7762.1|7759.3|7760.3|7756.5|7762.3|7759.5|7759.3|7756.3|125
1728275400000|2024-10-07 04:30:00|7760.1|7756.3|7759.3|7756.5|7762.1|7758.5|7758.1|7754.5|87
1728275700000|2024-10-07 04:35:00|7760.3|7757.3|7760.1|7757.3|7762.3|7759.3|7759.3|7756.3|42
1728276000000|2024-10-07 04:40:00|7760.3|7757.5|7761.2|7757.4|7761.2|7758.3|7758.2|7755.3|34
1728276300000|2024-10-07 04:45:00|7761.1|7757.3|7757.1|7753.3|7762.2|7758.6|7756.1|7752.4|135
1728276600000|2024-10-07 04:50:00|7756.2|7753.4|7754.2|7751.4|7756.2|7753.4|7752.1|7749.3|57
1728276900000|2024-10-07 04:55:00|7754.1|7751.3|7758.1|7754.3|7759.4|7756.4|7753.1|7749.4|132
1728277200000|2024-10-07 05:00:00|7758.2|7754.4|7765.1|7762.3|7766.1|7763.2|7758.1|7754.4|261
1728277500000|2024-10-07 05:05:00|7765|7762.2|7768.3|7765.5|7769.2|7766.3|7762.1|7759.2|247
1728277800000|2024-10-07 05:10:00|7768.2|7765.4|7765.2|7761.4|7770.1|7767.1|7765.1|7761.3|129
1728278100000|2024-10-07 05:15:00|7765.1|7762.3|7761.1|7758.3|7765.2|7762.4|7761.1|7757.4|25
1728278400000|2024-10-07 05:20:00|7761.2|7758.4|7760.8|7757|7763.1|7760.3|7757.2|7754.4|175
1728278700000|2024-10-07 05:25:00|7759.9|7757.1|7757.9|7755.1|7760.8|7757.9|7756.9|7754.1|51
1728279000000|2024-10-07 05:30:00|7757.1|7754.3|7757|7753.2|7759.9|7756.3|7756.9|7753.2|63
1728279300000|2024-10-07 05:35:00|7756.2|7753.4|7755.2|7751.4|7757.2|7754.2|7754|7751.2|75
1728279600000|2024-10-07 05:40:00|7755|7752.2|7755.2|7752.4|7756.2|7753.2|7754|7751.1|32
1728279900000|2024-10-07 05:45:00|7755|7752.2|7749.9|7747.1|7755|7752.2|7748.9|7745.2|151
1728280200000|2024-10-07 05:50:00|7750|7746.2|7753.9|7750.1|7757|7754.2|7749.9|7746.2|86
1728280500000|2024-10-07 05:55:00|7754|7751.1|7761.7|7758.9|7763.7|7760.8|7753|7749.4|149
1728280800000|2024-10-07 06:00:00|7762.7|7759.9|7762.7|7759.9|7766.6|7762.9|7762.6|7759.8|272
1728281100000|2024-10-07 06:05:00|7762.6|7759.8|7769.6|7766.8|7769.6|7766.8|7755.7|7752.8|296
1728281400000|2024-10-07 06:10:00|7770.5|7767.7|7774.3|7771.5|7776.5|7772.8|7768.6|7764.9|383
1728281700000|2024-10-07 06:15:00|7774.5|7771.7|7783.5|7780.7|7787.3|7783.7|7774.5|7771.7|1208
1728282000000|2024-10-07 06:20:00|7783.4|7780.6|7774.6|7770.8|7785.4|7782.6|7773.4|7770.5|353
1728282300000|2024-10-07 06:25:00|7774.4|7771.6|7765.4|7762.6|7774.4|7771.6|7763.4|7760.5|285
1728282600000|2024-10-07 06:30:00|7765.6|7761.8|7755.6|7751.8|7768.4|7765.5|7754.6|7751.8|342
1728282900000|2024-10-07 06:35:00|7755.4|7752.6|7755.6|7752.8|7758.6|7755.6|7753.6|7750.8|614
1728283200000|2024-10-07 06:40:00|7755.7|7752.9|7762.5|7758.7|7762.8|7759.9|7754.6|7751.8|146
1728283500000|2024-10-07 06:45:00|7761.5|7757.9|7763.7|7760.9|7768.7|7765.9|7761.4|7757.7|103
1728283800000|2024-10-07 06:50:00|7764.5|7760.7|7769.5|7765.7|7770.7|7767.9|7763.7|7760.7|193
1728284100000|2024-10-07 06:55:00|7770.4|7766.7|7770.7|7766.9|7770.8|7767.9|7767.7|7764.7|93
1728284400000|2024-10-07 07:00:00|7770.8|7767|7788.4|7785.6|7792.3|7788.6|7770.8|7767|1176
1728284700000|2024-10-07 07:05:00|7789.3|7785.5|7800|7797.2|7800.1|7797.3|7787.4|7783.7|1156
1728285000000|2024-10-07 07:10:00|7800.1|7797.3|7814.8|7811|7815.8|7812.9|7799|7795.2|1220
1728285300000|2024-10-07 07:15:00|7814.7|7810.9|7808|7805.2|7817.8|7814.9|7808|7805|728
1728285600000|2024-10-07 07:20:00|7808.8|7805|7820.7|7817.9|7822.7|7819.9|7808.8|7805|838
1728285900000|2024-10-07 07:25:00|7819.8|7816.9|7829.5|7825.7|7834.4|7831.6|7819.8|7816.9|1267
1728286200000|2024-10-07 07:30:00|7829.7|7825.9|7858|7855.2|7858.9|7855.2|7829.7|7825.9|2685
1728286500000|2024-10-07 07:35:00|7858.1|7854.3|7847.4|7844.6|7858.2|7855.2|7841.5|7838.6|1681
1728286800000|2024-10-07 07:40:00|7846.7|7843.9|7854.3|7851.5|7868.1|7865.3|7844|7840.9|1617
1728287100000|2024-10-07 07:45:00|7854.4|7851.6|7851.9|7848.1|7857.6|7854.3|7838.8|7835.9|1569
1728287400000|2024-10-07 07:50:00|7851.5|7847.7|7842.6|7839.8|7857.7|7854.7|7841.6|7838.8|842
1728287700000|2024-10-07 07:55:00|7842.8|7839|7840.9|7838.1|7843.9|7841|7833.9|7831|1429
1728288000000|2024-10-07 08:00:00|7841.8|7839|7861.8|7859|7861.8|7859|7841.8|7839|1347
1728288300000|2024-10-07 08:05:00|7861.6|7858.8|7877.5|7874.7|7889.5|7885.4|7860.9|7858.1|3279
1728288600000|2024-10-07 08:10:00|7877.6|7873.8|7879.2|7876.4|7886.6|7883.8|7869.6|7866.8|1301
1728288900000|2024-10-07 08:15:00|7879|7875.2|7883.3|7880.5|7886.3|7883.5|7877.2|7874.4|1209
1728289200000|2024-10-07 08:20:00|7883.5|7880.7|7873.1|7870.3|7893.1|7890.1|7872.1|7869.3|1864
1728289500000|2024-10-07 08:25:00|7872.2|7869.4|7887.3|7884.5|7889.3|7886.5|7867.2|7864.3|4222
1728289800000|2024-10-07 08:30:00|7887.2|7884.4|7884.3|7881.5|7888.5|7885.5|7868.6|7865.8|2943
1728290100000|2024-10-07 08:35:00|7884.2|7881.4|7901|7898.2|7903|7900.1|7883.2|7879.5|1718
1728290400000|2024-10-07 08:40:00|7900.9|7898.1|7897.3|7893.5|7906|7903.2|7894.4|7891.5|1403
1728290700000|2024-10-07 08:45:00|7896.4|7893.6|7885.6|7881.8|7906.3|7903.5|7884.7|7881.8|1376
1728291000000|2024-10-07 08:50:00|7885.7|7882.8|7909|7906.2|7910|7906.7|7885.6|7881.8|1434
1728291300000|2024-10-07 08:55:00|7909.2|7906.4|7927.7|7923.9|7932.9|7929.9|7897.1|7894.3|2767
1728291600000|2024-10-07 09:00:00|7927.9|7924.9|7915.9|7913.1|7930.9|7927.9|7913.7|7910.9|2218
1728291900000|2024-10-07 09:05:00|7915.7|7912.9|7912.1|7909.3|7924.7|7921.9|7909.1|7906.2|1862
1728292200000|2024-10-07 09:10:00|7912.3|7909.5|7931.7|7928.9|7931.7|7928.9|7912.3|7909.5|906
1728292500000|2024-10-07 09:15:00|7930.9|7928.1|7938.7|7934.9|7941.7|7938.9|7930.9|7928.1|1963
1728292800000|2024-10-07 09:20:00|7937.8|7935|7945.8|7943|7946.7|7943.9|7935.8|7932.5|1337
1728293100000|2024-10-07 09:25:00|7945.7|7942.9|7952.4|7948.6|7958.3|7955.5|7940.8|7937.9|2887
1728293400000|2024-10-07 09:30:00|7952.3|7949.5|7955.6|7952.8|7960.4|7956.6|7948.4|7945.6|1699
1728293700000|2024-10-07 09:35:00|7954.6|7951.8|7951.5|7948.7|7955.7|7952.7|7942.7|7938.9|1018
1728294000000|2024-10-07 09:40:00|7952.5|7948.9|7932.9|7930.1|7952.5|7948.9|7926.1|7922.4|1637
1728294300000|2024-10-07 09:45:00|7933.9|7931.1|7916.8|7914|7945.7|7942|7915.3|7911.7|3085
1728294600000|2024-10-07 09:50:00|7916.6|7913.8|7937.2|7934.4|7940.1|7936.4|7913.3|7909.7|1011
1728294900000|2024-10-07 09:55:00|7937.3|7934.5|7944.1|7941.3|7952.1|7949.1|7935.3|7932.4|913
1728295200000|2024-10-07 10:00:00|7945.1|7942.3|7959.9|7957.1|7960.2|7957.3|7943.1|7939.4|993
1728295500000|2024-10-07 10:05:00|7960.1|7956.3|7958.9|7956.1|7962.9|7960.1|7956|7953.1|663
1728295800000|2024-10-07 10:10:00|7959|7956.2|7975.6|7972.8|7976.5|7972.8|7957|7954.1|2458
1728296100000|2024-10-07 10:15:00|7974.6|7971.8|7970.5|7967.7|7976.8|7973.5|7969.5|7966.7|1026
1728296400000|2024-10-07 10:20:00|7971.3|7968.5|7962.7|7959.9|7971.3|7968.5|7962.6|7959.7|934
1728296700000|2024-10-07 10:25:00|7963.3|7960.5|7969.2|7966.4|7972.2|7969.4|7963.3|7960.5|1346
1728297000000|2024-10-07 10:30:00|7969.3|7966.5|7951.6|7948.8|7969.5|7966.7|7944.9|7941.9|1538
1728297300000|2024-10-07 10:35:00|7951.7|7948.9|7961.5|7957.7|7966.5|7963.5|7946.7|7943.9|1203
1728297600000|2024-10-07 10:40:00|7961.3|7958.5|7961.6|7957.8|7970.4|7967.6|7959.3|7956.5|662
1728297900000|2024-10-07 10:45:00|7961.3|7957.5|7965|7962.2|7969.3|7965.5|7960.2|7956.4|877
1728298200000|2024-10-07 10:50:00|7965.2|7962.4|7957.7|7954.9|7966.5|7963.5|7956.4|7952.9|922
1728298500000|2024-10-07 10:55:00|7957.6|7954.8|7967.3|7964.5|7968.3|7965.5|7957.6|7954.8|566
1728298800000|2024-10-07 11:00:00|7967.4|7964.6|7971.1|7968.3|7973.3|7970.3|7962.3|7958.6|962
1728299100000|2024-10-07 11:05:00|7971.3|7968.5|7973.4|7970.6|7975.3|7972.5|7970.1|7967.3|918
1728299400000|2024-10-07 11:10:00|7973.3|7970.5|7972.1|7968.3|7975.3|7972.5|7970.3|7967.5|872
1728299700000|2024-10-07 11:15:00|7972.3|7968.5|7964.5|7961.7|7974.4|7971.5|7958.8|7955.9|1532
1728300000000|2024-10-07 11:20:00|7964.7|7960.9|7955.7|7952.9|7966.5|7963.7|7954.8|7952|1132
1728300300000|2024-10-07 11:25:00|7955.8|7953|7958.9|7956.1|7960.8|7957.1|7946.9|7943.3|1133
1728300600000|2024-10-07 11:30:00|7959.9|7957|7954.9|7952.1|7965.8|7962.9|7953.9|7951.1|1119
1728300900000|2024-10-07 11:35:00|7955.9|7953.1|7946.3|7942.5|7956.9|7954|7935.5|7932.5|2706
1728301200000|2024-10-07 11:40:00|7946.2|7942.4|7947|7943.2|7949.2|7946.4|7940.2|7937.4|1161
1728301500000|2024-10-07 11:45:00|7946.2|7943.4|7936.3|7933.5|7949|7945.4|7936.3|7933.5|855
1728301800000|2024-10-07 11:50:00|7936.2|7933.4|7934.4|7931.6|7937.3|7934.5|7927.4|7924.6|2137
1728302100000|2024-10-07 11:55:00|7934.6|7931.8|7925.7|7922.9|7935.8|7932.6|7921.7|7918.8|2150
1728302400000|2024-10-07 12:00:00|7925.6|7922.8|7925.7|7921.9|7926.6|7922.9|7916.7|7913|1975
1728302700000|2024-10-07 12:05:00|7924.8|7922|7931.6|7927.8|7941.6|7938.6|7924.7|7921.9|1978
1728303000000|2024-10-07 12:10:00|7930.7|7927.9|7920.8|7917|7934.6|7930.9|7915|7911.8|1521
1728303300000|2024-10-07 12:15:00|7919.8|7917.2|7925.4|7922.6|7925.5|7922.6|7911|7908|1396
1728303600000|2024-10-07 12:20:00|7925.5|7922.7|7923.7|7920.9|7926.4|7923.6|7915|7912|1608
1728303900000|2024-10-07 12:25:00|7924.5|7920.7|7902.9|7900.1|7927.9|7924.9|7898.1|7895.3|2061
1728304200000|2024-10-07 12:30:00|7901.1|7898.3|7897.8|7895|7912.8|7910|7895.8|7892.1|1107
1728304500000|2024-10-07 12:35:00|7897.9|7895.1|7872.5|7869.7|7897.9|7895.1|7858.3|7855.5|6958
1728304800000|2024-10-07 12:40:00|7872.6|7868.8|7871.5|7868.7|7877.5|7874.7|7866.5|7863.5|1950
1728305100000|2024-10-07 12:45:00|7870.7|7867.9|7873.3|7869.5|7884.3|7881.4|7864.6|7861.8|2122
1728305400000|2024-10-07 12:50:00|7872.5|7869.7|7875.2|7872.4|7886.2|7883.4|7869.5|7866.5|2047
1728305700000|2024-10-07 12:55:00|7875.3|7872.5|7859.6|7856.8|7876.3|7873.4|7850.7|7847.9|2626
1728306000000|2024-10-07 13:00:00|7859.2|7856.4|7896.3|7892.5|7900.3|7897.4|7856.6|7852.8|2982
1728306300000|2024-10-07 13:05:00|7896.2|7893.4|7887.4|7884.6|7911.4|7908.6|7885.4|7882.5|2979
1728306600000|2024-10-07 13:10:00|7888.3|7884.5|7895.3|7892.5|7907.2|7904.4|7879.7|7876.8|2850
1728306900000|2024-10-07 13:15:00|7894.3|7891.5|7891.3|7887.5|7899.4|7896.6|7885.3|7881.6|1420
1728307200000|2024-10-07 13:20:00|7891.4|7888.5|7900.1|7897.3|7912.1|7909.3|7890.4|7887.5|1432
1728307500000|2024-10-07 13:25:00|7900|7897.2|7896.3|7892.5|7903.3|7900.3|7889.4|7886.5|1262
1728307800000|2024-10-07 13:30:00|7896.4|7893.6|7894.4|7891.6|7907.3|7903.5|7887.4|7883.8|1819
1728308100000|2024-10-07 13:35:00|7896.3|7892.5|7909.4|7906.6|7914.3|7911.5|7895.4|7892.5|1698
1728308400000|2024-10-07 13:40:00|7909.3|7906.5|7910.4|7906.6|7919.3|7915.6|7896.5|7893.7|2020
1728308700000|2024-10-07 13:45:00|7911.3|7907.6|7942.1|7939.3|7943.2|7940.3|7910.4|7907.5|5692
1728309000000|2024-10-07 13:50:00|7944.1|7940.3|7929|7926.2|7955|7951.2|7922.8|7919.2|3448
1728309300000|2024-10-07 13:55:00|7929.1|7926.3|7904.1|7900.3|7934.2|7931.4|7901.9|7899.1|3283
1728309600000|2024-10-07 14:00:00|7903.1|7900.1|7916.6|7912.8|7916.6|7912.8|7893.2|7890.1|2598
1728309900000|2024-10-07 14:05:00|7916.8|7913|7918.1|7914.3|7922.3|7919.4|7894.3|7891.5|5247
1728310200000|2024-10-07 14:10:00|7917.9|7915.1|7911.3|7907.5|7922.1|7919.1|7905.5|7902.5|2852
1728310500000|2024-10-07 14:15:00|7911.5|7907.7|7914.6|7910.8|7924.2|7921.1|7900.5|7897.5|3169
1728310800000|2024-10-07 14:20:00|7915.3|7911.5|7910.3|7907.5|7920.3|7916.7|7900.5|7896.8|2031
1728311100000|2024-10-07 14:25:00|7909.2|7906.4|7914.3|7911.5|7930|7927.2|7908.5|7905.5|1507
1728311400000|2024-10-07 14:30:00|7913.7|7909.9|7920|7917.2|7923|7919.4|7907.3|7904.5|970
1728311700000|2024-10-07 14:35:00|7920.2|7917.4|7936.9|7934.1|7940.9|7937.6|7920.2|7917.4|3392
1728312000000|2024-10-07 14:40:00|7936.7|7933.9|7962.3|7959.5|7963.7|7960.5|7933.9|7931.1|5062
1728312300000|2024-10-07 14:45:00|7961.6|7958.8|7954.2|7950.4|7963|7960.2|7948.5|7944.8|3148
1728312600000|2024-10-07 14:50:00|7953.9|7950.1|7952|7949.2|7975.6|7972.8|7950.4|7947.4|5544
1728312900000|2024-10-07 14:55:00|7951|7948.2|7953.9|7951.1|7962.2|7958.5|7943.3|7940.4|2518
1728313200000|2024-10-07 15:00:00|7954.9|7952.1|7965|7962.2|7967.2|7964.3|7953.2|7950.4|4186
1728313500000|2024-10-07 15:05:00|7965.1|7962.3|7965.9|7963.1|7970.9|7968.1|7954.3|7951.5|2687
1728313800000|2024-10-07 15:10:00|7966|7963.2|7978.4|7974.6|7978.4|7975|7963.1|7960.3|4067
1728314100000|2024-10-07 15:15:00|7977.4|7975.6|7974.7|7971.9|7979.4|7976.6|7965.8|7962.5|3924
1728314400000|2024-10-07 15:20:00|7974|7971.2|7989.5|7986.7|8004.8|8002|7973.8|7970.9|7610
1728314700000|2024-10-07 15:25:00|7990.4|7986.6|8008.8|8006|8014.7|8011.9|7988.5|7985.6|6715
1728315000000|2024-10-07 15:30:00|8009.6|8006.8|8018.2|8015.4|8020|8017.2|8008|8005|6621
1728315300000|2024-10-07 15:35:00|8018.1|8015.3|8035.2|8032.4|8041.2|8038.3|8017|8013.3|4091
1728315600000|2024-10-07 15:40:00|8035.1|8032.3|8040.8|8038|8054.7|8051.7|8027.5|8024.7|4518
1728315900000|2024-10-07 15:45:00|8041.8|8037|8036.7|8033.9|8054.3|8050.6|8036.3|8033|4001
1728316200000|2024-10-07 15:50:00|8037.7|8034.9|8054.2|8051.4|8055.2|8052.4|8035.8|8032.9|4406
1728316500000|2024-10-07 15:55:00|8055|8052.2|8062.4|8059.6|8062.4|8059.6|8048.4|8045.4|2706
1728316800000|2024-10-07 16:00:00|8062.5|8058.7|8042.1|8038.3|8068.5|8065.7|8041.2|8038.3|6713
1728317100000|2024-10-07 16:05:00|8040.2|8037.4|8014.9|8012.1|8042.8|8039.1|8014.2|8011.3|3751
1728317400000|2024-10-07 16:10:00|8015.1|8012.3|8035.8|8033|8037.1|8034.3|8009.5|8006.5|2411
1728317700000|2024-10-07 16:15:00|8035.9|8033.1|8031.2|8028.4|8038.8|8036|8027.2|8024.2|1068
1728318000000|2024-10-07 16:20:00|8031|8028.2|8042.6|8039.8|8048.8|8045.1|8024.2|8020.9|1749
1728318300000|2024-10-07 16:25:00|8041.8|8039|8039.6|8035.8|8049.8|8046.8|8035.6|8032.7|1088
1728318600000|2024-10-07 16:30:00|8039.5|8036.7|8055.5|8051.7|8055.6|8052.8|8039.5|8036.7|951
1728318900000|2024-10-07 16:35:00|8055.6|8051.8|8056.5|8053.7|8058.3|8054.7|8047.2|8043.9|2936
1728319200000|2024-10-07 16:40:00|8056.3|8053.5|8059.3|8056.5|8060.2|8057.4|8041.3|8037.7|2841
1728319500000|2024-10-07 16:45:00|8058.4|8055.6|8052.2|8048.4|8059.3|8056.5|8045.3|8042.4|1254
1728319800000|2024-10-07 16:50:00|8051.3|8048.5|8059.2|8056.4|8062.2|8058.5|8049.3|8046.4|967
1728320100000|2024-10-07 16:55:00|8058.4|8055.6|8054.3|8051.5|8062|8059.2|8054.1|8051.3|1428
1728320400000|2024-10-07 17:00:00|8054.1|8051.3|8050.1|8047.3|8058.1|8054.3|8040.1|8036.5|1374
1728320700000|2024-10-07 17:05:00|8049.6|8046.3|8053.9|8051.1|8056.1|8053.2|8044.3|8041.3|1114
1728321000000|2024-10-07 17:10:00|8054|8051.2|8057.1|8054.3|8060|8057|8051|8047.3|921
1728321300000|2024-10-07 17:15:00|8057|8054.2|8059.1|8055.3|8059.8|8056.3|8052.1|8049.3|1116
1728321600000|2024-10-07 17:20:00|8058.3|8055.5|8062.1|8058.3|8062.3|8059.5|8057.3|8053.6|943
1728321900000|2024-10-07 17:25:00|8062|8059.2|8058.5|8055.7|8069.1|8066.3|8058.5|8054.7|1408
1728322200000|2024-10-07 17:30:00|8058.4|8055.6|8066.1|8062.3|8066.1|8063.3|8049.5|8046.7|2204
1728322500000|2024-10-07 17:35:00|8066|8063.2|8064.4|8060.6|8077|8073.5|8061.2|8058.4|1410
1728322800000|2024-10-07 17:40:00|8064.2|8061.4|8058.4|8054.6|8067.1|8063.4|8051.5|8048.6|1203
1728323100000|2024-10-07 17:45:00|8057.5|8054.7|8052.4|8048.6|8064.4|8061.6|8049.5|8046.7|1495
1728323400000|2024-10-07 17:50:00|8051.5|8047.7|8053.5|8050.7|8055.5|8052.6|8049.5|8046.6|719
1728323700000|2024-10-07 17:55:00|8054.4|8050.6|8055.8|8053|8056.6|8053.8|8048.5|8044.8|878
1728324000000|2024-10-07 18:00:00|8056.6|8052.8|8044|8040.2|8059.6|8056.8|8041.2|8038.1|2142
1728324300000|2024-10-07 18:05:00|8043.9|8040.1|8051|8048.2|8055|8052.1|8043.2|8040.1|2588
1728324600000|2024-10-07 18:10:00|8050|8047.2|8043.6|8040.8|8055.4|8052.2|8040.6|8036.4|4802
1728324900000|2024-10-07 18:15:00|8044.3|8041.5|8048.6|8045.8|8051.7|8048.1|8041.7|8038.8|4049
1728325200000|2024-10-07 18:20:00|8048.7|8044.9|8055.9|8052.1|8059.6|8056.8|8043.9|8040.9|3788
1728325500000|2024-10-07 18:25:00|8055.7|8051.9|8082.6|8079.8|8083.6|8080.6|8055.6|8051.9|14837
1728325800000|2024-10-07 18:30:00|8081.7|8078.9|8084.4|8081.6|8089.3|8086|8077.4|8074.5|2739
1728326100000|2024-10-07 18:35:00|8084.3|8081.5|8090.1|8087.3|8093.1|8090.3|8083.3|8080.3|1246
1728326400000|2024-10-07 18:40:00|8089.3|8086.5|8090.1|8086.3|8092.1|8088.5|8085|8082|1007
1728326700000|2024-10-07 18:45:00|8090.3|8086.5|8092.1|8089.3|8093.1|8090.2|8088.1|8085.3|747
1728327000000|2024-10-07 18:50:00|8092|8089.2|8091.8|8088|8093|8090.2|8085.1|8082.3|928
1728327300000|2024-10-07 18:55:00|8091|8088.2|8096.4|8093.6|8099.9|8096.6|8089.8|8086.3|2620
1728327600000|2024-10-07 19:00:00|8096.5|8092.7|8091.5|8088.7|8099.5|8096.6|8090.5|8087.6|611
1728327900000|2024-10-07 19:05:00|8092.5|8089.6|8085.5|8081.7|8092.5|8089.6|8081.7|8078|1180
1728328200000|2024-10-07 19:10:00|8084.7|8081.9|8086.8|8084|8093.2|8089.9|8084.7|8081.7|465
1728328500000|2024-10-07 19:15:00|8087.8|8084.2|8087.7|8084.9|8090.4|8086.9|8086.7|8083|569
1728328800000|2024-10-07 19:20:00|8088.5|8083.9|8088.7|8084.9|8090.5|8086.9|8086.5|8083|959
1728329100000|2024-10-07 19:25:00|8087.8|8085|8093.5|8089.7|8100.5|8096.9|8087.8|8084.3|1101
1728329400000|2024-10-07 19:30:00|8093.4|8090.6|8096.4|8092.6|8099.6|8096.8|8093.4|8089.7|496
1728329700000|2024-10-07 19:35:00|8096.5|8092.7|8092.8|8089|8097.5|8093.8|8092.6|8089|300
1728330000000|2024-10-07 19:40:00|8092.6|8089.8|8098.8|8095|8098.8|8095.8|8091.6|8088.8|148
1728330300000|2024-10-07 19:45:00|8098.6|8094.8|8093.6|8090.8|8098.8|8095|8092.6|8088.8|292
1728330600000|2024-10-07 19:50:00|8094.5|8090.7|8095.8|8092|8098.8|8095.7|8093.6|8090.7|400
1728330900000|2024-10-07 19:55:00|8095.6|8092.8|8091.6|8088.8|8097.6|8094.7|8091.6|8088.8|345
1728331200000|2024-10-07 20:00:00|8091.5|8088.7|8091.5|8088.7|8093.5|8090.7|8089.7|8086.7|331
1728331500000|2024-10-07 20:05:00|8092.5|8088.8|8094.6|8091.8|8096.7|8093.8|8091.6|8088.7|297
1728331800000|2024-10-07 20:10:00|8095.5|8091.7|8094.6|8091.8|8098.4|8095.6|8093.6|8089.9|425
1728332100000|2024-10-07 20:15:00|8094.7|8090.9|8092.4|8088.6|8094.7|8091.8|8091.6|8088.6|138
1728332400000|2024-10-07 20:20:00|8093.4|8089.6|8087.4|8084.6|8094.6|8091.6|8087.4|8084.6|247
1728332700000|2024-10-07 20:25:00|8087.6|8083.8|8089.4|8086.6|8090.6|8087.6|8085.4|8081.9|187
1728333000000|2024-10-07 20:30:00|8089.6|8086.8|8086.6|8083.8|8090.6|8087.6|8084.6|8081.8|109
1728333300000|2024-10-07 20:35:00|8086.7|8083.9|8086.4|8082.6|8087.6|8084.6|8083.4|8080.5|460
1728333600000|2024-10-07 20:40:00|8086.3|8083.5|8086.3|8082.5|8087.4|8084.5|8083.3|8079.6|1833
1728333900000|2024-10-07 20:45:00|8085.4|8082.6|8085.3|8082.5|8087.4|8084.5|8084.3|8081.5|684
1728334200000|2024-10-07 20:50:00|8086.1|8082.3|8085.2|8082.4|8088.4|8085.4|8085.2|8081.6|444
1728334500000|2024-10-07 20:55:00|8085.4|8082.6|8088.1|8084.3|8091.1|8088.3|8085.2|8082.4|376
1728334800000|2024-10-07 21:00:00|8087.7|8083.9|8091.7|8083.9|8097.1|8090.9|8087.2|8079.4|35
1728335100000|2024-10-07 21:05:00|8091.2|8083.4|8091.6|8083.8|8093.2|8085.4|8091.2|8083.4|2
1728335400000|2024-10-07 21:10:00|8090.6|8082.8|8090.7|8082.9|8090.7|8082.9|8090.6|8082.8|3
1728335700000|2024-10-07 21:15:00|8091.1|8083.3|8098.2|8090.4|8098.9|8094.4|8089.6|8083.3|16
1728336000000|2024-10-07 21:20:00|8098.4|8090.6|8096.2|8092.4|8099.5|8095.4|8095.7|8090.4|20
1728336300000|2024-10-07 21:25:00|||||||||13
1728336600000|2024-10-07 21:30:00|||||||||2
1728336900000|2024-10-07 21:35:00|8095.7|8091.9|8096.2|8088.4|8096.7|8092.4|8095.7|8088.4|6
1728337200000|2024-10-07 21:40:00|8095.7|8091.9|8096.3|8092.5|8097.3|8093.5|8095.7|8091.9|12
1728337500000|2024-10-07 21:45:00|8096.7|8092.9|8098.3|8094.5|8098.3|8095.2|8094.3|8091.5|40
1728337800000|2024-10-07 21:50:00|8098.2|8095.5|8095.3|8091.5|8099|8096.2|8095.2|8091.5|37
1728338100000|2024-10-07 21:55:00|8097.3|8092.5|8095.7|8091.9|8097.3|8094.5|8095.2|8091.4|50
1728345600000|2024-10-08 00:00:00|8081.1|8078.3|8086.1|8082.3|8095.6|8091.9|8074|8071.2|1422
1728345900000|2024-10-08 00:05:00|8087.1|8083.3|8078.4|8074.6|8099.1|8095.3|8075.4|8071.6|538
1728346200000|2024-10-08 00:10:00|8079.4|8075.6|8074.8|8071|8079.4|8076.5|8064.6|8060.9|381
1728346500000|2024-10-08 00:15:00|8074.7|8070.9|8058.8|8055|8074.7|8071|8055.8|8052.9|355
1728346800000|2024-10-08 00:20:00|8058.1|8056|8053.8|8051|8058.7|8056|8050|8047.2|313
1728347100000|2024-10-08 00:25:00|8054|8050.2|8054|8051.2|8054|8051.2|8048.8|8045.9|616
1728347400000|2024-10-08 00:30:00|8053.8|8051|8062.7|8059.9|8067.4|8063.9|8052.7|8049.9|495
1728347700000|2024-10-08 00:35:00|8061.7|8058.9|8060.7|8056.9|8076.5|8072.7|8058.8|8055.9|330
1728348000000|2024-10-08 00:40:00|8059.7|8055.9|8056|8052.2|8065.7|8062|8055|8052.2|148
1728348300000|2024-10-08 00:45:00|8057|8053.2|8062.8|8060|8064.9|8062|8056|8053|151
1728348600000|2024-10-08 00:50:00|8062.9|8060.1|8030.4|8027.6|8064.5|8061.3|8017.2|8009.4|1052
1728348900000|2024-10-08 00:55:00|8030.7|8027.9|8027.1|8024.3|8044.9|8041.1|8017.1|8014|1441
1728349200000|2024-10-08 01:00:00|8026.9|8024.1|8017.3|8013.5|8043.8|8040.8|8014.3|8010.7|1819
1728349500000|2024-10-08 01:05:00|8016.3|8012.5|8024|8020.2|8030.8|8027.5|8016.3|8012.5|801
1728349800000|2024-10-08 01:10:00|8024.7|8020.9|8026.9|8024.1|8030|8027.2|8022.2|8019.2|621
1728350100000|2024-10-08 01:15:00|8027.2|8024.4|8033|8030.2|8044.2|8041.4|8025.9|8022.2|1301
1728350400000|2024-10-08 01:20:00|8034|8031.2|8031.3|8027.5|8034|8031.2|8024.5|8021.5|445
1728350700000|2024-10-08 01:25:00|8031.2|8028.4|8027|8023.2|8033.8|8029.5|8022.2|8019.2|399
1728351000000|2024-10-08 01:30:00|8026.2|8023.4|8016.2|8013.4|8029.2|8025.4|8015.2|8011.5|505
1728351300000|2024-10-08 01:35:00|8016.9|8014.1|8026|8022.2|8029.7|8026.1|8013.2|8010.2|199
1728351600000|2024-10-08 01:40:00|8024.9|8022.1|8026.7|8022.9|8028.9|8026.1|8022.1|8019.3|157
1728351900000|2024-10-08 01:45:00|8025.8|8023|8027.7|8023.9|8027.8|8024.9|8021.8|8018.9|402
1728352200000|2024-10-08 01:50:00|8027.5|8024.7|8029|8026.2|8032.7|8028.9|8024.8|8021|464
1728352500000|2024-10-08 01:55:00|8028.8|8025.2|8011.1|8008.3|8030|8027.2|8010.8|8007.3|473
1728352800000|2024-10-08 02:00:00|8013|8009.2|8006.1|8003.3|8018|8015.2|8006.1|8003.2|346
1728353100000|2024-10-08 02:05:00|8007|8003.2|7997.1|7994.3|8011|8008.2|7994.1|7991.3|1028
1728353400000|2024-10-08 02:10:00|7997.3|7994.5|7982.4|7979.6|7999.4|7996.5|7981.9|7978.6|678
1728353700000|2024-10-08 02:15:00|7982.5|7979.7|7988.5|7984.7|8001.5|7998.6|7980.7|7977.7|549
1728354000000|2024-10-08 02:20:00|7987.7|7984.9|7984.5|7981.7|7988.8|7985.9|7982.4|7978.7|401
1728354300000|2024-10-08 02:25:00|7984.7|7981.9|7980.7|7977.9|7988.5|7984.9|7980.7|7977.9|229
1728354600000|2024-10-08 02:30:00|7980|7977.2|7931.4|7928.6|7981.8|7978.9|7929.4|7925.6|2136
1728354900000|2024-10-08 02:35:00|7931.5|7928.7|7906.4|7903.6|7939.4|7936.6|7905.5|7902.7|2042
1728355200000|2024-10-08 02:40:00|7905.7|7902.9|7922.4|7918.6|7936.9|7933.3|7904.7|7901.7|1045
1728355500000|2024-10-08 02:45:00|7922.2|7919.4|7910.1|7906.3|7927.4|7923.7|7909.1|7906.1|486
1728355800000|2024-10-08 02:50:00|7910.8|7908|7933.2|7930.4|7935.9|7933.1|7910.8|7908|451
1728356100000|2024-10-08 02:55:00|7932.9|7930.1|7945.1|7941.3|7950.1|7946.3|7932.9|7929.1|599
1728356400000|2024-10-08 03:00:00|7944.9|7941.1|7950.9|7947.1|7956.8|7953|7942.6|7939|342
1728356700000|2024-10-08 03:05:00|7950.8|7947|7954.9|7952.1|7958.8|7955.1|7950.8|7947|280
1728357000000|2024-10-08 03:10:00|7953.9|7950.1|7948.6|7945.8|7954.1|7951.1|7946.9|7944|179
1728357300000|2024-10-08 03:15:00|7949.6|7946|7952.6|7949.8|7957.8|7955|7948.6|7945|347
1728357600000|2024-10-08 03:20:00|7952.8|7950|7960|7956.2|7961.2|7958.2|7952.8|7949.1|290
1728357900000|2024-10-08 03:25:00|7959|7957.1|7958.9|7956.1|7961|7958.2|7951.9|7948.2|394
1728358200000|2024-10-08 03:30:00|7959.2|7956.4|7969|7966.2|7970|7967.2|7956.9|7954.1|277
1728358500000|2024-10-08 03:35:00|7968|7964.2|7960|7957.2|7968|7965.1|7959.9|7956.2|183
1728358800000|2024-10-08 03:40:00|7959.9|7957.1|7949.2|7946.4|7959.9|7957.1|7949.2|7945.5|260
1728359100000|2024-10-08 03:45:00|7950.2|7947.4|7947.2|7943.4|7955.2|7952.4|7944.2|7941.2|341
1728359400000|2024-10-08 03:50:00|7947|7944.2|7948|7944.2|7954.3|7950.5|7946.2|7943.2|174
1728359700000|2024-10-08 03:55:00|7947|7944.4|7953.1|7950.3|7955|7952.2|7940.1|7937.1|195
1728360000000|2024-10-08 04:00:00|7953|7950.2|7953.3|7949.5|7955.1|7952.3|7950.1|7947.2|106
1728360300000|2024-10-08 04:05:00|7953.1|7950.3|7948.1|7945.3|7953.1|7950.3|7948.1|7945.2|90
1728360600000|2024-10-08 04:10:00|7948.8|7946|7948.1|7945.3|7950|7947.2|7947.8|7944.2|51
1728360900000|2024-10-08 04:15:00|7948|7944.2|7952.3|7948.5|7956.1|7952.3|7947.1|7944.2|156
1728361200000|2024-10-08 04:20:00|7952.1|7948.3|7961.3|7957.5|7961.3|7958.5|7952|7948.3|140
1728361500000|2024-10-08 04:25:00|7960.4|7957.6|7966.8|7963|7969|7965.3|7960.1|7957.2|317
1728361800000|2024-10-08 04:30:00|7967|7963.2|7958|7954.2|7967.1|7963.3|7957.1|7953.3|158
1728362100000|2024-10-08 04:35:00|7958.1|7954.3|7957.2|7953.4|7961.9|7958.3|7956.8|7953.2|52
1728362400000|2024-10-08 04:40:00|7957.1|7953.3|7955.9|7953.1|7958.2|7955.3|7955.1|7952.3|60
1728362700000|2024-10-08 04:45:00|7956.2|7952.4|7951.1|7948.3|7956.2|7953.3|7951.1|7948.3|118
1728363000000|2024-10-08 04:50:00|7951.9|7948.1|7951.9|7948.1|7954.9|7951.3|7951.1|7948.1|39
1728363300000|2024-10-08 04:55:00|7952.2|7948.4|7954.9|7952.1|7956.1|7952.4|7951.1|7948.3|70
1728363600000|2024-10-08 05:00:00|7955.2|7951.4|7952.1|7948.3|7962.1|7959.3|7951.1|7948.3|267
1728363900000|2024-10-08 05:05:00|7951.1|7947.4|7949.9|7946.1|7959.9|7956.3|7948.1|7945.1|191
1728364200000|2024-10-08 05:10:00|7949.1|7946.3|7959.9|7956.1|7961.8|7959|7947.1|7944.3|308
1728364500000|2024-10-08 05:15:00|7960|7957.2|7958|7954.2|7962.2|7959.2|7957.2|7954.2|89
1728364800000|2024-10-08 05:20:00|7956.9|7953.1|7949.9|7946.1|7957|7953.2|7948.9|7945.1|292
1728365100000|2024-10-08 05:25:00|7950.9|7947.1|7956.7|7953.9|7957.7|7954.8|7950.9|7947.1|63
1728365400000|2024-10-08 05:30:00|7956.6|7953.8|7955.7|7952.9|7957.9|7954.2|7952.9|7949.1|153
1728365700000|2024-10-08 05:35:00|7955.9|7953.1|7955.9|7953.1|7959.7|7956.9|7954.7|7951.9|91
1728366000000|2024-10-08 05:40:00|7955.7|7952.9|7951.7|7948.9|7958.6|7955.1|7948.7|7945.1|548
1728366300000|2024-10-08 05:45:00|7951.9|7949.1|7951.9|7948.1|7953.9|7950.2|7947|7944.1|416
1728366600000|2024-10-08 05:50:00|7952.9|7949.1|7939|7936.2|7953|7949.2|7939|7936.1|338
1728366900000|2024-10-08 05:55:00|7939.3|7936.5|7946|7943.2|7951.1|7948.2|7939|7935.3|311
1728367200000|2024-10-08 06:00:00|7946.1|7942.3|7945.1|7941.3|7953|7949.3|7944.8|7941.3|447
1728367500000|2024-10-08 06:05:00|7945|7942.2|7945.1|7941.3|7948.1|7945.3|7941.1|7938.3|282
1728367800000|2024-10-08 06:10:00|7945|7942.2|7927.1|7924.3|7946.3|7943.5|7920.3|7917.3|1513
1728368100000|2024-10-08 06:15:00|7926.4|7923.6|7934.3|7931.5|7938.4|7934.6|7926.4|7923.5|608
1728368400000|2024-10-08 06:20:00|7934.1|7931.3|7940.3|7936.5|7943.4|7940.5|7934.1|7931.3|378
1728368700000|2024-10-08 06:25:00|7939.4|7936.6|7940.1|7937.3|7942.3|7939.5|7935.3|7932.3|298
1728369000000|2024-10-08 06:30:00|7942.1|7938.3|7951.9|7949.1|7957|7954.2|7941|7937.3|457
1728369300000|2024-10-08 06:35:00|7952.9|7950.1|7959.1|7956.3|7973.8|7970.5|7949.1|7946|1320
1728369600000|2024-10-08 06:40:00|7960.1|7957.1|7948.2|7945.4|7963.2|7960.1|7948.2|7944.6|844
1728369900000|2024-10-08 06:45:00|7948.4|7944.6|7951.4|7948.6|7958.2|7955.4|7947.2|7944.3|474
1728370200000|2024-10-08 06:50:00|7952.4|7949.4|7949.2|7946.4|7953.4|7950.4|7945.5|7942.6|231
1728370500000|2024-10-08 06:55:00|7948.2|7945.4|7958.4|7955.6|7960.1|7957.3|7944.4|7941.6|782
1728370800000|2024-10-08 07:00:00|7959.4|7956.4|7963.2|7960.4|7968.2|7965.4|7950.2|7947.4|2776
1728371100000|2024-10-08 07:05:00|7962.5|7959.7|7958.7|7955.9|7966.4|7963.6|7955.4|7951.9|737
1728371400000|2024-10-08 07:10:00|7959.5|7955.7|7945.8|7943|7961.7|7958.7|7945.8|7943|1141
1728371700000|2024-10-08 07:15:00|7945.7|7942.9|7934.8|7932|7951.6|7948.7|7934.8|7932|1212
1728372000000|2024-10-08 07:20:00|7933.9|7931.1|7934.8|7932|7943.6|7940|7930.6|7927.8|1118
1728372300000|2024-10-08 07:25:00|7935.6|7931.8|7941.6|7938.8|7941.8|7939|7927.9|7925|542
1728372600000|2024-10-08 07:30:00|7942.6|7939.8|7940.1|7937.3|7947.9|7945|7934.4|7931.4|1437
1728372900000|2024-10-08 07:35:00|7939.9|7937.1|7923.5|7919.7|7941.2|7938.3|7917.7|7914.9|1701
1728373200000|2024-10-08 07:40:00|7922.7|7919.9|7920.7|7917.9|7929.8|7926.6|7918.7|7915.7|1970
1728373500000|2024-10-08 07:45:00|7921.4|7918.6|7930.5|7927.7|7940.5|7937.6|7921.4|7918.6|1099
1728373800000|2024-10-08 07:50:00|7930.7|7927.9|7943.2|7940.4|7947.4|7944.4|7930.5|7927.7|1301
1728374100000|2024-10-08 07:55:00|7942.5|7939.7|7933.7|7930.9|7945.4|7942.4|7927.7|7924.7|1079
1728374400000|2024-10-08 08:00:00|7933.5|7930.7|7964.9|7962.1|7966|7963.1|7933.5|7930.7|2017
1728374700000|2024-10-08 08:05:00|7965|7962.2|7934.5|7930.7|7967.9|7965.1|7931.2|7928.4|1591
1728375000000|2024-10-08 08:10:00|7934.2|7931.4|7914.6|7911.8|7945.2|7942.4|7912.6|7909.8|2058
1728375300000|2024-10-08 08:15:00|7914.8|7911|7910.1|7906.3|7918.8|7915.8|7899.1|7896.3|3069
1728375600000|2024-10-08 08:20:00|7909.8|7906|7910.8|7908|7918.3|7915.5|7904.6|7901.8|1499
1728375900000|2024-10-08 08:25:00|7911.6|7907.8|7918.2|7915.4|7924.3|7921.4|7905.2|7901.7|5862
1728376200000|2024-10-08 08:30:00|7918|7915.2|7923.2|7919.4|7930.3|7927.5|7913.2|7910.4|3671
1728376500000|2024-10-08 08:35:00|7923.3|7920.5|7925|7922.2|7933.2|7929.5|7912.6|7909.5|1663
1728376800000|2024-10-08 08:40:00|7926|7923.2|7929|7926.2|7931.1|7928.2|7919.3|7916.4|841
1728377100000|2024-10-08 08:45:00|7929.1|7925.3|7936|7933.2|7947.7|7944.9|7923.1|7920.2|1628
1728377400000|2024-10-08 08:50:00|7936.1|7933.3|7939|7936.2|7948.8|7945.2|7934|7931|874
1728377700000|2024-10-08 08:55:00|7938|7935.2|7915|7912.2|7940.1|7937.2|7906.3|7903.5|2542
1728378000000|2024-10-08 09:00:00|7915.1|7912.3|7898.6|7895.8|7917.3|7914.5|7878.6|7875.6|3162
1728378300000|2024-10-08 09:05:00|7898.4|7895.6|7911.7|7907.9|7918.6|7915.8|7897|7894.1|2062
1728378600000|2024-10-08 09:10:00|7911.6|7908.8|7901.9|7899.1|7918.6|7915.6|7899.9|7896.9|1020
1728378900000|2024-10-08 09:15:00|7902.6|7899.8|7911.3|7908.5|7911.9|7908.9|7898.9|7895.9|1156
1728379200000|2024-10-08 09:20:00|7911.6|7908.8|7911.7|7908.9|7916.6|7913.6|7909|7906.1|763
1728379500000|2024-10-08 09:25:00|7910.7|7907.9|7911.7|7908.9|7918.7|7915.6|7909.7|7906.8|884
1728379800000|2024-10-08 09:30:00|7912.6|7908.8|7931.5|7928.7|7934.5|7931.7|7911.7|7908.8|1885
1728380100000|2024-10-08 09:35:00|7931.7|7927.9|7920.7|7917.9|7931.7|7928.7|7919.5|7916.7|1646
1728380400000|2024-10-08 09:40:00|7920.8|7918|7931.8|7929|7936.5|7933.7|7919.7|7916|872
1728380700000|2024-10-08 09:45:00|7931.7|7928.9|7930.7|7927.9|7932.8|7929.9|7919.8|7916.9|728
1728381000000|2024-10-08 09:50:00|7930.5|7927.7|7922.8|7920|7932.7|7929.7|7920.8|7918|1052
1728381300000|2024-10-08 09:55:00|7923.8|7921|7925.7|7921.9|7930.7|7927.9|7919.8|7916.9|945
1728381600000|2024-10-08 10:00:00|7924.7|7922.6|7925.8|7923|7932.7|7929.7|7919|7916|1019
1728381900000|2024-10-08 10:05:00|7925.7|7922.9|7913.8|7911|7928.7|7924.9|7910.8|7907.9|758
1728382200000|2024-10-08 10:10:00|7914.5|7911.7|7920.7|7916.9|7923.7|7920|7912.8|7909.9|380
1728382500000|2024-10-08 10:15:00|7919.8|7917.9|7910.1|7907.3|7921|7918|7909|7906.2|569
1728382800000|2024-10-08 10:20:00|7909.8|7907|7909.1|7906.3|7913.1|7909.3|7903.1|7899.5|1229
1728383100000|2024-10-08 10:25:00|7909.3|7905.5|7917.1|7914.3|7919.9|7916.3|7905.1|7901.3|835
1728383400000|2024-10-08 10:30:00|7916.9|7914.1|7916.9|7913.1|7919.2|7915.4|7908.1|7905.3|561
1728383700000|2024-10-08 10:35:00|7917.2|7913.4|7923.1|7920.3|7927.2|7924.3|7915.2|7912.4|994
1728384000000|2024-10-08 10:40:00|7922.9|7920.1|7929.5|7926.7|7937.6|7934.7|7920.9|7918.1|1766
1728384300000|2024-10-08 10:45:00|7929.6|7926.8|7928.5|7925.7|7930.6|7927.8|7921.5|7918.7|600
1728384600000|2024-10-08 10:50:00|7928.3|7925.5|7933.1|7929.3|7933.3|7930.3|7924.6|7921.8|918
1728384900000|2024-10-08 10:55:00|7932.3|7929.5|7927.1|7923.3|7934.3|7930.7|7923.1|7920.3|656
1728385200000|2024-10-08 11:00:00|7927.3|7923.5|7938|7934.2|7941.3|7938.2|7925.1|7921.5|1181
1728385500000|2024-10-08 11:05:00|7937.8|7935|7953.5|7949.7|7953.7|7950.7|7935.8|7932.2|1383
1728385800000|2024-10-08 11:10:00|7953.7|7949.9|7939.8|7936|7954.7|7950.9|7936|7933|860
1728386100000|2024-10-08 11:15:00|7940|7936.2|7942.8|7940|7944.8|7941|7929|7926.2|550
1728386400000|2024-10-08 11:20:00|7943|7940.2|7932.3|7928.5|7944|7941|7929.1|7925.3|652
1728386700000|2024-10-08 11:25:00|7932.1|7928.3|7935.1|7932.3|7940.3|7936.6|7932.1|7928.3|590
1728387000000|2024-10-08 11:30:00|7935.3|7932.5|7933.1|7930.3|7937.3|7934.3|7927.1|7924.3|846
1728387300000|2024-10-08 11:35:00|7933.3|7929.5|7903.6|7899.8|7933.3|7930.3|7903.6|7899.8|1728
1728387600000|2024-10-08 11:40:00|7903.7|7900.9|7916.9|7914.1|7919.7|7916.9|7903.7|7900.8|994
1728387900000|2024-10-08 11:45:00|7916.7|7913.9|7904|7901.2|7918.6|7914.9|7895|7892.2|2500
1728388200000|2024-10-08 11:50:00|7903|7900.2|7911.8|7908|7913|7910.1|7903|7899.4|686
1728388500000|2024-10-08 11:55:00|7911|7908.2|7911|7908.2|7913.8|7911|7898.5|7895.2|1939
1728388800000|2024-10-08 12:00:00|7911.8|7908|7914.8|7911|7921.8|7919|7908|7904.4|804
1728389100000|2024-10-08 12:05:00|7914|7911.2|7914.1|7911.3|7919.1|7916.3|7908|7905|1693
1728389400000|2024-10-08 12:10:00|7915.1|7911.5|7918.4|7915.6|7920.3|7917.5|7910.1|7906.6|1020
1728389700000|2024-10-08 12:15:00|7919.3|7915.5|7920.1|7916.3|7923.4|7920.5|7910.9|7908.1|1232
1728390000000|2024-10-08 12:20:00|7920.3|7917.5|7918.3|7915.5|7929.1|7925.6|7917.3|7914.5|822
1728390300000|2024-10-08 12:25:00|7918.4|7914.6|7929.8|7926|7930|7927|7913.4|7910.5|1485
1728390600000|2024-10-08 12:30:00|7930|7926.2|7934|7931.2|7942.1|7939.2|7923.8|7920.9|1891
1728390900000|2024-10-08 12:35:00|7934.8|7931|7935.1|7932.3|7937.8|7934.2|7923.3|7920.3|1977
1728391200000|2024-10-08 12:40:00|7935.3|7932.5|7936.9|7934.1|7946.1|7943.2|7930.3|7927.3|2914
1728391500000|2024-10-08 12:45:00|7937.3|7934.5|7933.3|7930.5|7941.1|7938.3|7931.4|7928.5|923
1728391800000|2024-10-08 12:50:00|7932.3|7929.5|7936.1|7933.3|7942.2|7939.4|7929.1|7925.3|741
1728392100000|2024-10-08 12:55:00|7936.2|7933.4|7920.4|7917.6|7938.4|7935.4|7920.1|7916.3|1938
1728392400000|2024-10-08 13:00:00|7921.2|7918.4|7924.2|7921.4|7936.4|7933.6|7915.2|7912.3|6754
1728392700000|2024-10-08 13:05:00|7925.1|7921.3|7842.8|7840|7932.4|7929.6|7827|7823.4|10236
1728393000000|2024-10-08 13:10:00|7843|7839.2|7849.5|7846.7|7866.2|7862.4|7833.8|7830.2|8422
1728393300000|2024-10-08 13:15:00|7850.5|7848.7|7838.5|7834.7|7865.5|7862.7|7831.4|7827.9|3857
1728393600000|2024-10-08 13:20:00|7839.2|7835.4|7831.2|7827.4|7853.5|7849.7|7811.7|7808.7|4489
1728393900000|2024-10-08 13:25:00|7831.1|7828.3|7855.1|7851.3|7865.7|7862.8|7826.4|7823.6|5931
1728394200000|2024-10-08 13:30:00|7855.2|7852.3|7840.5|7837.7|7863.9|7860.3|7838.2|7834.6|4803
1728394500000|2024-10-08 13:35:00|7840.4|7837.6|7838.1|7835.3|7849.5|7846.6|7826.3|7823.5|4467
1728394800000|2024-10-08 13:40:00|7838.3|7834.5|7808.3|7805.5|7838.3|7835.3|7802.4|7799.5|5987
1728395100000|2024-10-08 13:45:00|7808.4|7805.6|7814.7|7811.9|7817.7|7814.4|7786.7|7783.9|10774
1728395400000|2024-10-08 13:50:00|7814.6|7811.8|7795|7792.2|7820.9|7817.9|7780.2|7777.2|4034
1728395700000|2024-10-08 13:55:00|7795.9|7792.1|7800.6|7796.8|7801.7|7798.8|7788|7785.1|3530
1728396000000|2024-10-08 14:00:00|7799.6|7796.6|7776|7772.2|7801.1|7798.3|7774|7770.4|3567
1728396300000|2024-10-08 14:05:00|7775.9|7772.1|7758|7755.2|7776.9|7773.9|7747.3|7744.5|8101
1728396600000|2024-10-08 14:10:00|7758.3|7755.5|7765.6|7761.8|7781.7|7778.5|7756.3|7753.4|3778
1728396900000|2024-10-08 14:15:00|7765.4|7761.6|7748.7|7745.9|7770.2|7766.6|7744.7|7741.8|3525
1728397200000|2024-10-08 14:20:00|7748.9|7746.1|7747.2|7744.4|7767.6|7763.9|7738.7|7735.7|3875
1728397500000|2024-10-08 14:25:00|7747.4|7744.6|7709.4|7706.6|7749.4|7746.6|7670.4|7666.6|11257
1728397800000|2024-10-08 14:30:00|7710.2|7706.4|7718.1|7715.3|7730.9|7727.3|7692.4|7688.6|7507
1728398100000|2024-10-08 14:35:00|7719.1|7715.4|7740.6|7736.8|7742.3|7738.6|7711.2|7708.4|7237
1728398400000|2024-10-08 14:40:00|7740.4|7737.6|7722.1|7719.3|7747.6|7744.6|7709.1|7706.3|6460
1728398700000|2024-10-08 14:45:00|7724.8|7722|7718.9|7716.1|7736.2|7733.3|7717.9|7715.1|2926
1728399000000|2024-10-08 14:50:00|7719.1|7715.3|7730.9|7728.1|7736.9|7733.9|7708.2|7705.3|3932
1728399300000|2024-10-08 14:55:00|7730.1|7727.1|7723.6|7719.8|7730.9|7727.9|7716.1|7712.8|2532
1728399600000|2024-10-08 15:00:00|7724.6|7720.8|7706|7703.2|7733.6|7730.6|7697|7694.1|3190
1728399900000|2024-10-08 15:05:00|7706.9|7703.1|7728.3|7724.5|7728.6|7725.3|7704.7|7701.1|3398
1728400200000|2024-10-08 15:10:00|7727.4|7724.6|7713.4|7710.6|7738.9|7736|7711.1|7707.5|4508
1728400500000|2024-10-08 15:15:00|7713.6|7709.8|7698.6|7694.8|7714.6|7711.6|7695.7|7692.1|1708
1728400800000|2024-10-08 15:20:00|7697.7|7694.9|7683|7680.2|7697.7|7694.9|7674.2|7671.2|5643
1728401100000|2024-10-08 15:25:00|7684.2|7680.4|7695.7|7692.9|7701.7|7698.1|7674|7670.4|5305
1728401400000|2024-10-08 15:30:00|7695.5|7692.7|7704.9|7701.1|7711.9|7708.9|7691.7|7688.7|4559
1728401700000|2024-10-08 15:35:00|7704.7|7701.9|7728.7|7725.9|7731.2|7727.4|7700.7|7697.9|3732
1728402000000|2024-10-08 15:40:00|7729.7|7726.9|7723.8|7721|7735.7|7732.9|7713|7710.2|3095
1728402300000|2024-10-08 15:45:00|7724.5|7721.7|7730.7|7727.9|7738.5|7735.7|7714|7710.4|2326
1728402600000|2024-10-08 15:50:00|7730.8|7727|7711.1|7707.3|7730.8|7728|7706|7702.2|2422
1728402900000|2024-10-08 15:55:00|7710.3|7707.5|7706.1|7702.3|7725.8|7722.9|7699|7696.2|2395
1728403200000|2024-10-08 16:00:00|7705|7702.2|7719.8|7717|7735.8|7732.9|7705|7702.2|2357
1728403500000|2024-10-08 16:05:00|7720|7717.2|7725.7|7721.9|7727.7|7724.9|7717|7714|922
1728403800000|2024-10-08 16:10:00|7725.5|7721.7|7717.7|7714.9|7727.7|7724.9|7713.7|7710.9|697
1728404100000|2024-10-08 16:15:00|7716.8|7714|7711.8|7709|7724.8|7721.9|7706.8|7703|1365
1728404400000|2024-10-08 16:20:00|7712.7|7708.9|7702.3|7699.5|7715.8|7712|7698.8|7695|1183
1728404700000|2024-10-08 16:25:00|7702.1|7699.3|7691.3|7688.5|7702.1|7699.3|7689.1|7686.3|3327
1728405000000|2024-10-08 16:30:00|7692.3|7689.5|7660.9|7658.1|7692.3|7689.5|7659.9|7656.9|7041
1728405300000|2024-10-08 16:35:00|7660.1|7657.3|7640.8|7638|7662.9|7659.9|7626.8|7623.2|10107
1728405600000|2024-10-08 16:40:00|7640|7637.2|7652.2|7649.4|7661.2|7657.6|7637.8|7634.9|4514
1728405900000|2024-10-08 16:45:00|7653|7649.2|7647.5|7644.7|7664.2|7661.2|7645.2|7641.6|2928
1728406200000|2024-10-08 16:50:00|7648.4|7645.6|7640.7|7636.9|7649.7|7646.7|7640.5|7636.9|1193
1728406500000|2024-10-08 16:55:00|7641.5|7638.7|7646.3|7642.5|7651.3|7647.7|7638.7|7635.9|1610
1728406800000|2024-10-08 17:00:00|7645.3|7641.7|7663.5|7659.7|7663.5|7660.7|7639.2|7635.9|2428
1728407100000|2024-10-08 17:05:00|7662.7|7659.9|7803.8|7800|7810.1|7807.2|7659.5|7656.7|13285
1728407400000|2024-10-08 17:10:00|7803.1|7799.3|7745.2|7742.4|7805.5|7802.2|7735.2|7731.4|11837
1728407700000|2024-10-08 17:15:00|7746.1|7742.3|7750.6|7747.8|7769.4|7765.6|7735.9|7732.3|5118
1728408000000|2024-10-08 17:20:00|7750.8|7747|7772|7768.2|7773.1|7770.2|7739.7|7735.9|4039
1728408300000|2024-10-08 17:25:00|7773.1|7769.3|7759.4|7755.6|7773.1|7769.5|7754.6|7751.8|2148
1728408600000|2024-10-08 17:30:00|7760.3|7756.6|7768.8|7765|7787|7784.2|7757.6|7754.6|3737
1728408900000|2024-10-08 17:35:00|7768.6|7764.8|7765.1|7761.3|7777.5|7774.5|7756.9|7754|3051
1728409200000|2024-10-08 17:40:00|7764.3|7761.5|7793.6|7790.8|7796.5|7792.8|7761.9|7759.1|1581
1728409500000|2024-10-08 17:45:00|7794.5|7790.7|7792.9|7790.1|7807.1|7804.3|7791.9|7788.9|2774
1728409800000|2024-10-08 17:50:00|7793.8|7790|7762.4|7758.6|7793.9|7791.1|7754.7|7751.9|3238
1728410100000|2024-10-08 17:55:00|7762.6|7758.8|7750.7|7746.9|7765.7|7762.8|7749|7745.9|2124
1728410400000|2024-10-08 18:00:00|7751|7747.2|7767.2|7764.4|7770.9|7767.9|7751|7747.2|1902
1728410700000|2024-10-08 18:05:00|7766.5|7763.4|7737.9|7735.1|7766.5|7763.4|7719|7715.2|3265
1728411000000|2024-10-08 18:10:00|7737.2|7734.4|7697.3|7693.5|7738.2|7735.4|7688.5|7685.5|4080
1728411300000|2024-10-08 18:15:00|7698.3|7694.5|7698|7695.2|7712.3|7709.4|7692.1|7689.2|3289
1728411600000|2024-10-08 18:20:00|7699|7696.2|7697.4|7694.6|7708.3|7705.5|7691.1|7687.5|4690
1728411900000|2024-10-08 18:25:00|7698.9|7695.1|7713.1|7710.3|7723.3|7719.6|7687.7|7684.1|17743
1728412200000|2024-10-08 18:30:00|7713.3|7709.3|7733.8|7730|7735.6|7732|7710.3|7706.6|2847
1728412500000|2024-10-08 18:35:00|7733.9|7730.1|7710.3|7706.5|7736.6|7733|7705.3|7702.3|1991
1728412800000|2024-10-08 18:40:00|7709.4|7706.6|7723.9|7721.1|7725|7722|7707.8|7704.1|902
1728413100000|2024-10-08 18:45:00|7724.6|7721.8|7727.8|7724|7729.9|7727.1|7719.9|7716.1|496
1728413400000|2024-10-08 18:50:00|7726.8|7726|7726.9|7723.1|7731.9|7728.1|7721.8|7718.1|786
1728413700000|2024-10-08 18:55:00|7725.9|7724|7723.2|7719.4|7728.1|7724.8|7722.1|7718.4|375
1728414000000|2024-10-08 19:00:00|7723.1|7720.3|7729.8|7727|7730.1|7727.3|7721.8|7718.1|622
1728414300000|2024-10-08 19:05:00|7730.1|7727.3|7733.6|7730.8|7738.8|7736|7728.8|7726|463
1728414600000|2024-10-08 19:10:00|7733.7|7730.9|7739.7|7736.9|7746.7|7743.9|7733.7|7730.8|1006
1728414900000|2024-10-08 19:15:00|7740.7|7737.9|7735.7|7732.9|7742.9|7739.9|7735.7|7732.1|170
1728415200000|2024-10-08 19:20:00|7735.9|7733.1|7735.7|7732.9|7737.4|7733.9|7724.9|7721.1|314
1728415500000|2024-10-08 19:25:00|7736.6|7732.8|7740.6|7736.8|7742.7|7739.8|7735.7|7732.8|550
1728415800000|2024-10-08 19:30:00|7741.3|7737.5|7752.4|7748.6|7755.6|7752.6|7741.3|7737.5|870
1728416100000|2024-10-08 19:35:00|7751.6|7749.6|7751.4|7748.6|7752.6|7749.6|7748.4|7745.6|94
1728416400000|2024-10-08 19:40:00|7751.6|7747.8|7747.4|7744.6|7752.6|7749.6|7746.6|7741.9|138
1728416700000|2024-10-08 19:45:00|7747.6|7743.8|7748.6|7744.8|7749.6|7746.6|7743.7|7740.8|139
1728417000000|2024-10-08 19:50:00|7748.9|7745.1|7747.5|7743.7|7749.6|7746.8|7743.4|7739.8|330
1728417300000|2024-10-08 19:55:00|7746.7|7743.9|7741.7|7738.9|7747.9|7744.9|7741|7737.7|210
1728417600000|2024-10-08 20:00:00|7741.9|7738.1|7740.7|7737.9|7745|7742.2|7739.7|7736.1|151
1728417900000|2024-10-08 20:05:00|7741.7|7736.9|7741.5|7737.7|7741.7|7738.9|7734.7|7731.1|231
1728418200000|2024-10-08 20:10:00|7741.4|7738.6|7743.4|7739.6|7745.7|7742.9|7741.4|7737.9|75
1728418500000|2024-10-08 20:15:00|7744.2|7740.6|7742.5|7738.7|7745.5|7742.6|7740.5|7737.6|93
1728418800000|2024-10-08 20:20:00|7742.4|7739.6|7741.5|7737.7|7743.2|7739.6|7739.4|7736.4|84
1728419100000|2024-10-08 20:25:00|7740.7|7737.9|7745.9|7742.1|7749.5|7745.7|7740.5|7736.7|543
1728419400000|2024-10-08 20:30:00|7745.5|7741.7|7735.4|7731.6|7747.9|7744.1|7706.8|7704|1388
1728419700000|2024-10-08 20:35:00|7735.7|7731.9|7734|7730.2|7738|7734.2|7724.8|7721.2|452
1728420000000|2024-10-08 20:40:00|7733|7729.2|7727.1|7724.3|7736|7732.2|7726|7723.2|576
1728420300000|2024-10-08 20:45:00|7728.1|7726.2|7732|7729.2|7733.1|7730.3|7728.1|7726.2|345
1728420600000|2024-10-08 20:50:00|7729.3|7726.5|7738.8|7735|7741.7|7737.9|7729.3|7726.5|591
1728420900000|2024-10-08 20:55:00|7738.7|7735.9|7738|7734.2|7746.3|7742.2|7738|7734.2|446
1728421200000|2024-10-08 21:00:00|7737.6|7733.8|7740.1|7732.3|7744.5|7739.2|7737.6|7730.2|43
1728421500000|2024-10-08 21:05:00|||||||||1
1728421800000|2024-10-08 21:10:00|7739.1|7731.3|7738.6|7730.8|7739.1|7731.3|7738.6|7730.8|0
1728422100000|2024-10-08 21:15:00|7738.5|7730.7|7738.3|7730.5|7738.5|7730.7|7738.3|7730.5|0
1728422400000|2024-10-08 21:20:00|||||||||4
1728422700000|2024-10-08 21:25:00|7739.6|7731.8|7739.1|7731.3|7740.6|7732.8|7739.1|7731.3|0
1728423000000|2024-10-08 21:30:00|7739.4|7731.6|7737.9|7730.1|7740.3|7734.8|7737.9|7730.1|2
1728423600000|2024-10-08 21:40:00|7737.6|7729.8|7737.9|7730.1|7737.9|7730.1|7737.4|7729.6|1
1728423900000|2024-10-08 21:45:00|7737.6|7729.8|7737.4|7729.6|7737.6|7729.8|7737.4|7729.6|1
1728424200000|2024-10-08 21:50:00|7733.6|7730.8|7737.4|7729.6|7737.4|7730.8|7732.9|7729.6|6
1728424500000|2024-10-08 21:55:00|7737.9|7730.1|7737.9|7730.1|7740.1|7733.1|7736.3|7730.1|32
1728432000000|2024-10-09 00:00:00|7741.8|7734|7734.8|7732|7746.5|7743.7|7734.1|7730.3|511
1728432300000|2024-10-09 00:05:00|7736.8|7733|7724.8|7722|7736.8|7733|7721|7717.2|254
1728432600000|2024-10-09 00:10:00|7725.1|7722.3|7727|7723.2|7727|7723.2|7722.8|7719.8|80
1728432900000|2024-10-09 00:15:00|7726.8|7724|7737.8|7734|7737.9|7735|7726.8|7723.2|129
1728433200000|2024-10-09 00:20:00|7737.6|7733.8|7737.6|7733.8|7739.6|7736|7734.6|7731|188
1728433500000|2024-10-09 00:25:00|7736.8|7734|7735.6|7732.8|7737.6|7734|7733.8|7730.8|42
1728433800000|2024-10-09 00:30:00|7735.8|7733|7738.8|7736|7741.6|7738|7735.8|7733|118
1728434100000|2024-10-09 00:35:00|7738.6|7735.8|7744.6|7740.8|7745.3|7742|7737.4|7733.8|48
1728434400000|2024-10-09 00:40:00|7743.6|7740|7742.6|7738.8|7744.6|7741.6|7738.6|7735.8|113
1728434700000|2024-10-09 00:45:00|7741.6|7737.8|7740.3|7736.5|7742.8|7740|7735.8|7732.8|50
1728435000000|2024-10-09 00:50:00|7740.6|7736.8|7742.8|7740|7743.6|7740|7740.4|7736.8|33
1728435300000|2024-10-09 00:55:00|7742.4|7739.6|7741.6|7737.8|7746.6|7743.6|7738.6|7734.8|96
1728435600000|2024-10-09 01:00:00|7740.7|7738.8|7741.3|7738.5|7752.7|7749.8|7727.4|7724.5|749
1728435900000|2024-10-09 01:05:00|7741.6|7738.8|7751.7|7748.9|7754.6|7751.6|7741.6|7738.8|350
1728436200000|2024-10-09 01:10:00|7751.9|7748.1|7749.9|7747.1|7752.9|7750.1|7748.2|7744.8|248
1728436500000|2024-10-09 01:15:00|7750.9|7748.1|7764.7|7760.9|7770.9|7767.9|7749.1|7746.1|612
1728436800000|2024-10-09 01:20:00|7764.9|7761.1|7761.6|7758.8|7769.7|7766.9|7761.6|7758.8|302
1728437100000|2024-10-09 01:25:00|7759.6|7756.8|7768.6|7765.8|7769.6|7766.8|7752.7|7749.8|313
1728437400000|2024-10-09 01:30:00|7767.6|7764.8|7764.4|7761.6|7769.6|7765.9|7761.2|7758.4|643
1728437700000|2024-10-09 01:35:00|7765.2|7761.4|7763.4|7759.6|7768.6|7764.9|7758.1|7755.3|259
1728438000000|2024-10-09 01:40:00|7762.4|7758.8|7753.5|7749.7|7762.6|7758.8|7751.4|7747.7|160
1728438300000|2024-10-09 01:45:00|7752.7|7749.9|7759.9|7757.1|7762.5|7759.4|7752.7|7749.4|154
1728438600000|2024-10-09 01:50:00|7759.7|7756.9|7739.5|7735.7|7761.7|7758.1|7738.5|7734.7|370
1728438900000|2024-10-09 01:55:00|7738.7|7735.9|7729.9|7726.1|7741.5|7737.9|7719.7|7716.7|577
1728439200000|2024-10-09 02:00:00|7729.7|7726.9|7726.7|7723.9|7733.9|7730.6|7715.4|7711.7|445
1728439500000|2024-10-09 02:05:00|7727.5|7723.7|7722|7719.2|7727.5|7723.9|7717.7|7714.7|196
1728439800000|2024-10-09 02:10:00|7721.8|7719|7727.7|7723.9|7727.7|7724|7717.7|7714|135
1728440100000|2024-10-09 02:15:00|7727.8|7724|7723.5|7719.7|7727.8|7724.9|7720.7|7717.7|68
1728440400000|2024-10-09 02:20:00|7722.7|7719.9|7718.7|7715.9|7723.2|7719.9|7710.7|7707.7|119
1728440700000|2024-10-09 02:25:00|7719.7|7716.9|7716.7|7713.9|7719.7|7716.9|7710.7|7707.2|111
1728441000000|2024-10-09 02:30:00|7716.5|7713.7|7714.5|7710.7|7717.5|7714.7|7708.7|7705.7|150
1728441300000|2024-10-09 02:35:00|7714.8|7711|7715.8|7712|7720.5|7716.9|7712.8|7709.9|93
1728441600000|2024-10-09 02:40:00|7714.8|7711.2|7733.8|7730|7733.8|7730|7713.8|7711|187
1728441900000|2024-10-09 02:45:00|7733.7|7730.9|7725.5|7721.7|7736.8|7734|7723.6|7720.8|133
1728442200000|2024-10-09 02:50:00|7727.8|7725|7726.5|7722.7|7730.6|7727.7|7723.8|7720.8|132
1728442500000|2024-10-09 02:55:00|7726.3|7723.5|7726.8|7724|7729.5|7726|7724.8|7721.8|115
1728442800000|2024-10-09 03:00:00|7726.6|7723.8|7722.6|7718.8|7731.8|7728.8|7716.6|7713.7|277
1728443100000|2024-10-09 03:05:00|7721.8|7719|7723.8|7720|7725.8|7723|7720.8|7717.8|61
1728443400000|2024-10-09 03:10:00|7722.8|7719.8|7723.8|7721|7728|7725.2|7721.8|7718.8|156
1728443700000|2024-10-09 03:15:00|7724.5|7721.7|7720.5|7716.7|7726.3|7722.8|7716.6|7713.3|127
1728444000000|2024-10-09 03:20:00|7719.6|7716.8|7728.8|7725|7729.8|7726.8|7713.8|7710.8|148
1728444300000|2024-10-09 03:25:00|7728.9|7726|7741.6|7738.8|7743.8|7740.8|7727.8|7724.1|209
1728444600000|2024-10-09 03:30:00|7741.8|7738|7734.9|7732.1|7742.8|7739.8|7734.8|7731|103
1728444900000|2024-10-09 03:35:00|7734.8|7732|7736.8|7733|7737.8|7735|7733.6|7730|119
1728445200000|2024-10-09 03:40:00|7736.6|7734|7733.8|7731|7736.9|7734|7733.6|7730|29
1728445500000|2024-10-09 03:45:00|7732.6|7730|7727.4|7723.6|7733.8|7730.8|7726.6|7723.6|35
1728445800000|2024-10-09 03:50:00|7726.6|7723.8|7730.8|7728|7730.8|7728|7726.6|7723.8|55
1728446100000|2024-10-09 03:55:00|7732.6|7729.8|7735.4|7731.6|7735.6|7732.8|7728.8|7725.6|166
1728446400000|2024-10-09 04:00:00|7734.6|7731.8|7741.6|7738.8|7747.4|7743.8|7734.6|7731.6|123
1728446700000|2024-10-09 04:05:00|7742.4|7738.6|7743.6|7739.8|7743.6|7740.6|7741.4|7737.8|47
1728447000000|2024-10-09 04:10:00|7743.4|7739.6|7737.7|7733.9|7743.6|7740.6|7737.6|7733.9|80
1728447300000|2024-10-09 04:15:00|7736.7|7733.8|7732.7|7728.9|7737.6|7733.9|7731.6|7727.9|152
1728447600000|2024-10-09 04:20:00|7732.6|7729.8|7732.7|7728.9|7734.7|7731.1|7732.6|7728.9|28
1728447900000|2024-10-09 04:25:00|7732.6|7729.8|7737.6|7733.8|7737.6|7733.9|7732.6|7729.8|16
1728448200000|2024-10-09 04:30:00|7737.7|7733.9|7741.6|7738.8|7742.7|7739.1|7737.6|7733.9|56
1728448500000|2024-10-09 04:35:00|7741.7|7738.9|7742.7|7739.9|7742.9|7740.1|7741.6|7738.6|40
1728448800000|2024-10-09 04:40:00|7742.9|7740.1|7745.9|7743.1|7746.9|7744.1|7742.7|7739.9|76
1728449100000|2024-10-09 04:45:00|7745.7|7742.9|7741.9|7739.1|7746.7|7743.7|7741.7|7737.9|32
1728449400000|2024-10-09 04:50:00|7742.5|7739.7|7737.5|7734.7|7742.9|7740.1|7736.5|7732.9|32
1728449700000|2024-10-09 04:55:00|7737.7|7733.9|7734.5|7731.7|7737.7|7733.9|7731.4|7727.9|20
1728450000000|2024-10-09 05:00:00|7735.4|7731.6|7771.5|7767.7|7774.5|7770.7|7735.4|7731.6|516
1728450300000|2024-10-09 05:05:00|7771.7|7767.9|7778.5|7775.7|7779.5|7776.6|7769.5|7766.6|252
1728450600000|2024-10-09 05:10:00|7778.4|7775.6|7762.7|7758.9|7780.5|7777.4|7762.4|7758.9|162
1728450900000|2024-10-09 05:15:00|7762.5|7759.7|7763.5|7759.7|7766.4|7762.7|7760.3|7756.7|252
1728451200000|2024-10-09 05:20:00|7762.5|7758.5|7763.7|7759.9|7764.5|7760.9|7758.5|7755.5|134
1728451500000|2024-10-09 05:25:00|7763.5|7759.7|7762.7|7758.9|7769.3|7765.9|7757.5|7754.5|157
1728451800000|2024-10-09 05:30:00|7761.8|7759|7768|7765.2|7777.5|7773.9|7761.5|7758.7|501
1728452100000|2024-10-09 05:35:00|7769|7766.2|7775.8|7773|7783|7780.2|7766.8|7764|533
1728452400000|2024-10-09 05:40:00|7776|7772.2|7766.8|7763|7776|7773|7761.8|7758.9|389
1728452700000|2024-10-09 05:45:00|7766.7|7763.9|7768.5|7765.7|7779|7776|7763.8|7760|284
1728453000000|2024-10-09 05:50:00|7768.8|7766|7773.8|7771|7777|7774|7760.8|7757.9|418
1728453300000|2024-10-09 05:55:00|7774.6|7770.8|7770.8|7768|7776|7773.2|7766.6|7763|378
1728453600000|2024-10-09 06:00:00|7771.6|7767.8|7769.5|7766.7|7777.6|7774.8|7765.6|7762.8|230
1728453900000|2024-10-09 06:05:00|7769.6|7766.8|7758.5|7755.7|7773.6|7769.8|7757.6|7754.8|244
1728454200000|2024-10-09 06:10:00|7758.6|7755.8|7754|7750.2|7763.6|7760|7750.8|7747.8|743
1728454500000|2024-10-09 06:15:00|7753.8|7751|7745.8|7743|7756|7752.2|7741.6|7737.8|887
1728454800000|2024-10-09 06:20:00|7746.6|7742.8|7736|7733.2|7748.6|7745.8|7731|7727.2|896
1728455100000|2024-10-09 06:25:00|7737|7734|7732.9|7729.1|7740|7736.2|7731.1|7728.1|250
1728455400000|2024-10-09 06:30:00|7731.9|7728.5|7741.1|7737.3|7741.1|7738.3|7730.9|7727.1|243
1728455700000|2024-10-09 06:35:00|7740.9|7737.1|7743.8|7741|7744.8|7741.8|7735.9|7733.1|477
1728456000000|2024-10-09 06:40:00|7744.4|7741.6|7740.6|7737.8|7752.6|7749|7739.8|7736.8|568
1728456300000|2024-10-09 06:45:00|7740.8|7737|7736.8|7734|7740.8|7737.8|7728.9|7726|469
1728456600000|2024-10-09 06:50:00|7736.6|7733.8|7733.6|7730.8|7737.9|7735|7728.3|7725|338
1728456900000|2024-10-09 06:55:00|7733.8|7731|7750.3|7747.5|7750.8|7747.8|7728.6|7725.8|800
1728457200000|2024-10-09 07:00:00|7750.6|7747.8|7751.6|7748.8|7756.6|7753.6|7745.6|7742.8|700
1728457500000|2024-10-09 07:05:00|7751.8|7749|7743.6|7739.8|7752.8|7750|7737.7|7734.8|861
1728457800000|2024-10-09 07:10:00|7742.7|7739.9|7758.4|7755.6|7759.6|7756.8|7740.4|7737.4|399
1728458100000|2024-10-09 07:15:00|7758.2|7754.4|7769.2|7765.4|7782.2|7779.3|7757.4|7753.8|1443
1728458400000|2024-10-09 07:20:00|7768.4|7765.6|7777.1|7774.3|7778.1|7774.3|7767.1|7764.3|396
1728458700000|2024-10-09 07:25:00|7778.9|7776.1|7775.2|7772.4|7786.1|7783.3|7772.2|7769.3|506
1728459000000|2024-10-09 07:30:00|7774.1|7771.4|7771.9|7769.1|7775.1|7771.4|7761.1|7758.3|733
1728459300000|2024-10-09 07:35:00|7771.2|7768.4|7758.9|7755.1|7772.1|7769.1|7755.2|7752.4|546
1728459600000|2024-10-09 07:40:00|7758.1|7755.3|7745|7742.2|7758.9|7755.3|7737.6|7734.8|1052
1728459900000|2024-10-09 07:45:00|7745.2|7742.4|7760|7756.2|7764|7761.2|7743|7740.2|1216
1728460200000|2024-10-09 07:50:00|7759.2|7756.4|7756.7|7753.9|7760.2|7756.9|7746.9|7743.1|679
1728460500000|2024-10-09 07:55:00|7756.9|7754.1|7761.9|7758.1|7766.9|7763.9|7755.7|7752.7|1059
1728460800000|2024-10-09 08:00:00|7761.5|7758.7|7755.2|7751.4|7766.9|7764.1|7749.9|7746.2|892
1728461100000|2024-10-09 08:05:00|7754.4|7751.6|7753|7750.2|7767.2|7764.4|7751|7748.2|661
1728461400000|2024-10-09 08:10:00|7753.9|7750.1|7741|7738.2|7763|7760.2|7736|7732.2|1066
1728461700000|2024-10-09 08:15:00|7741.9|7738.1|7742|7739.2|7748.2|7744.4|7731|7727.4|1752
1728462000000|2024-10-09 08:20:00|7743.2|7739.4|7737|7734.2|7753.8|7750.2|7737|7734|790
1728462300000|2024-10-09 08:25:00|7736.8|7734|7753.7|7750.9|7753.7|7750.9|7734.8|7731|5160
1728462600000|2024-10-09 08:30:00|7754.5|7750.7|7764.7|7761.9|7771.5|7768.7|7754.3|7750.7|4792
1728462900000|2024-10-09 08:35:00|7763.7|7760.9|7773.3|7770.5|7776.5|7773.7|7763.7|7760.9|1069
1728463200000|2024-10-09 08:40:00|7773.2|7770.4|7749.7|7746.9|7776.5|7773.5|7744.8|7742|1259
1728463500000|2024-10-09 08:45:00|7749.8|7747|7760.8|7757|7760.8|7757.9|7730|7727|1637
1728463800000|2024-10-09 08:50:00|7760.7|7757.9|7746|7743.2|7762.5|7758.9|7744|7741|721
1728464100000|2024-10-09 08:55:00|7746.2|7742.4|7754|7751.2|7769|7766|7745|7742.2|668
1728464400000|2024-10-09 09:00:00|7753|7749.2|7755.8|7753|7765.8|7762.2|7749|7746|952
1728464700000|2024-10-09 09:05:00|7755.6|7752.8|7739.8|7736|7755.8|7753|7731.3|7728.5|884
1728465000000|2024-10-09 09:10:00|7739|7736.2|7754.8|7751|7757.6|7754.8|7738|7735|1151
1728465300000|2024-10-09 09:15:00|7753.6|7750.8|7755.6|7752.8|7762.8|7759.8|7746.8|7743.8|818
1728465600000|2024-10-09 09:20:00|7755|7752.2|7780.1|7776.3|7784.3|7780.7|7750.5|7746.7|753
1728465900000|2024-10-09 09:25:00|7779.3|7776.5|7766.1|7762.3|7788.9|7786.1|7763.9|7760.5|1727
1728466200000|2024-10-09 09:30:00|7765.3|7762.5|7756.3|7752.5|7767.3|7764.5|7752.3|7749.3|526
1728466500000|2024-10-09 09:35:00|7755.3|7751.6|7758.3|7755.5|7762.3|7759.5|7753.4|7750.6|389
1728466800000|2024-10-09 09:40:00|7758.9|7756.1|7758.3|7755.5|7761.3|7758.3|7754.3|7751.3|427
1728467100000|2024-10-09 09:45:00|7759.1|7755.3|7762.3|7759.5|7767.3|7764.5|7756.3|7752.6|207
1728467400000|2024-10-09 09:50:00|7761.3|7758.5|7772.9|7770.1|7775.3|7772.5|7758.3|7754.6|462
1728467700000|2024-10-09 09:55:00|7773.3|7770.5|7767.2|7764.4|7773.4|7770.5|7765.2|7762.3|241
1728468000000|2024-10-09 10:00:00|7767.1|7763.4|7770.1|7766.3|7771.1|7767.4|7761.2|7758.4|529
1728468300000|2024-10-09 10:05:00|7770.2|7766.4|7749.1|7745.3|7778.4|7775.4|7743.9|7740.3|1721
1728468600000|2024-10-09 10:10:00|7747.9|7745.1|7716.2|7713.4|7748.9|7745.1|7708.1|7705.3|2209
1728468900000|2024-10-09 10:15:00|7717.1|7714.3|7688.6|7685.8|7720.1|7716.4|7669.9|7667.1|5698
1728469200000|2024-10-09 10:20:00|7688.7|7685.9|7681.9|7679.1|7690.7|7687.1|7671.9|7669.1|1243
1728469500000|2024-10-09 10:25:00|7681.7|7678.9|7668.6|7665.8|7685.7|7682.9|7664.7|7660.9|2344
1728469800000|2024-10-09 10:30:00|7669.6|7666.4|7680.4|7676.6|7687.4|7684.6|7669.2|7666.4|785
1728470100000|2024-10-09 10:35:00|7680.6|7677.8|7692.4|7688.6|7697.6|7694.6|7680.6|7676.9|1160
1728470400000|2024-10-09 10:40:00|7692.2|7689.4|7701.2|7698.4|7704.2|7701.3|7684.6|7681.8|1254
1728470700000|2024-10-09 10:45:00|7702.1|7699.3|7690.2|7686.4|7709.6|7706.3|7690.2|7686.4|1028
1728471000000|2024-10-09 10:50:00|7689.2|7685.6|7688.4|7685.6|7693.2|7690.4|7681.4|7678.6|775
1728471300000|2024-10-09 10:55:00|7688.2|7685.4|7676.5|7672.7|7688.4|7685.6|7675.5|7672.6|657
1728471600000|2024-10-09 11:00:00|7676.9|7674.1|7675.7|7672.9|7680.7|7677.7|7668.7|7665.9|787
1728471900000|2024-10-09 11:05:00|7676.7|7671.9|7666.9|7664.1|7679.5|7675.9|7665.5|7662.7|1236
1728472200000|2024-10-09 11:10:00|7667.9|7665.1|7666.7|7662.9|7676.7|7673.7|7661.9|7659.1|877
1728472500000|2024-10-09 11:15:00|7667.7|7663.9|7654.9|7652.1|7673.4|7670.1|7646|7643.2|3074
1728472800000|2024-10-09 11:20:00|7653.9|7651.1|7654.7|7651.9|7655.9|7652.9|7638.9|7636.1|1943
1728473100000|2024-10-09 11:25:00|7653.9|7651.1|7667.5|7664.7|7675.4|7671.7|7653.9|7650.9|838
1728473400000|2024-10-09 11:30:00|7668.3|7665.5|7662.5|7659.7|7674.3|7671.5|7660.5|7657.7|537
1728473700000|2024-10-09 11:35:00|7663.3|7660.5|7665.3|7662.5|7667.5|7664.7|7660.5|7657.5|479
1728474000000|2024-10-09 11:40:00|7666.2|7662.4|7668.2|7665.4|7680.3|7677.4|7666|7662.4|822
1728474300000|2024-10-09 11:45:00|7667.5|7664.7|7666|7663.2|7669|7665.4|7655.2|7651.4|721
1728474600000|2024-10-09 11:50:00|7666.8|7664|7669|7666.2|7677.8|7675|7664|7660.2|573
1728474900000|2024-10-09 11:55:00|7669.2|7666.4|7683|7680.2|7689|7685.4|7667.2|7664|1106
1728475200000|2024-10-09 12:00:00|7682.8|7680|7697.5|7694.7|7705.5|7702.7|7677.8|7674.8|2628
1728475500000|2024-10-09 12:05:00|7696.5|7693.7|7711.1|7708.3|7713|7710.2|7691.6|7688.7|854
1728475800000|2024-10-09 12:10:00|7712|7709.2|7716.9|7713.1|7726.8|7724|7708.1|7705.2|2238
1728476100000|2024-10-09 12:15:00|7716.1|7713.3|7705.3|7702.5|7718.9|7716.1|7702.1|7699.3|947
1728476400000|2024-10-09 12:20:00|7704.3|7701.5|7698.3|7695.5|7711.1|7708.1|7698.3|7695.5|945
1728476700000|2024-10-09 12:25:00|7697.4|7694.6|7681.4|7678.6|7701.4|7698.6|7678.3|7675.3|2501
1728477000000|2024-10-09 12:30:00|7682.6|7678.8|7692.4|7689.6|7702.3|7698.5|7681.6|7678.6|1204
1728477300000|2024-10-09 12:35:00|7692.6|7689.8|7704.9|7702.1|7714.6|7711|7687.6|7684.8|2498
1728477600000|2024-10-09 12:40:00|7704.1|7701.3|7695.9|7693.1|7704.9|7701.3|7693.1|7690.3|590
1728477900000|2024-10-09 12:45:00|7696.1|7693.3|7666.6|7663.8|7696.1|7693.3|7666.6|7663.6|903
1728478200000|2024-10-09 12:50:00|7666.4|7663.6|7661.9|7659.1|7670.8|7667.8|7649.4|7646.6|1632
1728478500000|2024-10-09 12:55:00|7661.8|7659|7664.8|7662|7674.4|7671.6|7659.8|7657|1307
1728478800000|2024-10-09 13:00:00|7665.6|7661.8|7649.8|7647|7673.6|7670|7645.8|7642.8|3335
1728479100000|2024-10-09 13:05:00|7650.9|7647.1|7631.3|7628.5|7657.9|7655.1|7625.4|7622.5|3615
1728479400000|2024-10-09 13:10:00|7632.1|7629.3|7579.9|7576.1|7637.1|7634.3|7573.8|7571|9376
1728479700000|2024-10-09 13:15:00|7579.1|7576.3|7604.2|7601.4|7613.3|7610.3|7576.8|7573.8|5216
1728480000000|2024-10-09 13:20:00|7603.1|7600.3|7602.4|7599.6|7613.1|7610.3|7583.2|7580.4|3740
1728480300000|2024-10-09 13:25:00|7601.8|7599|7566.8|7563|7602.6|7599.8|7560.3|7556.8|4083
1728480600000|2024-10-09 13:30:00|7565.9|7563.1|7559.7|7556.9|7570.6|7567.6|7551.8|7548.1|7530
1728480900000|2024-10-09 13:35:00|7559.9|7557.1|7545.9|7543.1|7565.6|7561.9|7529.9|7526.9|6815
1728481200000|2024-10-09 13:40:00|7544.9|7542.1|7543.6|7539.8|7549.9|7546.9|7527.1|7524.3|4161
1728481500000|2024-10-09 13:45:00|7543.9|7540.1|7555.6|7552.8|7564.9|7561.9|7543.6|7540.1|4159
1728481800000|2024-10-09 13:50:00|7554.7|7551.9|7553.6|7550.8|7557.6|7554.8|7538.7|7535.9|3746
1728482100000|2024-10-09 13:55:00|7553.7|7550.9|7557.9|7555.1|7563.9|7560.3|7542.9|7539.9|2886
1728482400000|2024-10-09 14:00:00|7556.9|7554.1|7575.6|7572.8|7582.6|7579.6|7554.7|7551.1|4653
1728482700000|2024-10-09 14:05:00|7575.4|7572.6|7560.9|7557.1|7576.7|7573.8|7544.1|7541.1|2453
1728483000000|2024-10-09 14:10:00|7559.9|7556.4|7553.1|7550.3|7564.9|7561.9|7539.2|7536.3|2673
1728483300000|2024-10-09 14:15:00|7552.9|7550.1|7532.2|7528.4|7553.1|7550.1|7528.9|7525.4|1965
1728483600000|2024-10-09 14:20:00|7531.2|7528.3|7530|7527.2|7536.1|7532.9|7506.1|7501.8|6522
1728483900000|2024-10-09 14:25:00|7531.4|7528.6|7537.2|7529.4|7540|7536.2|7527.9|7524.1|3565
1728484200000|2024-10-09 14:30:00|7537.7|7529.9|7556.4|7553.6|7587.5|7583.9|7530.5|7524|7671
1728484500000|2024-10-09 14:35:00|7556.5|7553.7|7555.5|7552.7|7561.7|7558.9|7525.5|7522.7|3022
1728484800000|2024-10-09 14:40:00|7555.7|7551.9|7569.3|7566.5|7580.3|7577.5|7541.7|7538.1|3941
1728485100000|2024-10-09 14:45:00|7569.5|7566.7|7580.5|7576.7|7589.2|7586.4|7561.3|7557.7|3034
1728485400000|2024-10-09 14:50:00|7580.7|7577.7|7601.8|7598|7606.6|7603.7|7579.3|7575.5|6552
1728485700000|2024-10-09 14:55:00|7601|7598.2|7596|7592.2|7607|7604|7592|7589.2|3439
1728486000000|2024-10-09 15:00:00|7597|7593.2|7594|7591.2|7598.8|7595.2|7572.8|7569.7|5794
1728486300000|2024-10-09 15:05:00|7594.2|7590.4|7623.3|7620.5|7628.3|7625.3|7590.2|7587.2|5234
1728486600000|2024-10-09 15:10:00|7623.5|7620.7|7641.9|7639.1|7649.8|7646.3|7622.5|7619.3|4677
1728486900000|2024-10-09 15:15:00|7642.1|7638.3|7630.5|7627.7|7645.9|7643.1|7626.1|7622.5|2867
1728487200000|2024-10-09 15:20:00|7631.1|7628.3|7642.1|7639.3|7644.1|7641.1|7604.8|7601|7225
1728487500000|2024-10-09 15:25:00|7642.3|7638.5|7642.9|7640.1|7658.1|7655.3|7636.1|7632.3|6655
1728487800000|2024-10-09 15:30:00|7643.6|7640.8|7653.3|7650.5|7655.8|7652.1|7634.4|7631.1|4622
1728488100000|2024-10-09 15:35:00|7653.1|7650.3|7666.9|7664.1|7669.9|7667.1|7649.3|7646|1730
1728488400000|2024-10-09 15:40:00|7666.7|7663.9|7660.9|7658.1|7666.9|7663.9|7655.7|7652.3|3765
1728488700000|2024-10-09 15:45:00|7661.1|7657.3|7653.4|7649.6|7663.1|7660.1|7641.3|7637.6|3546
1728489000000|2024-10-09 15:50:00|7652.3|7649.5|7626.8|7623|7653.3|7649.5|7623.6|7620.6|3777
1728489300000|2024-10-09 15:55:00|7625.8|7622|7650.2|7647.4|7655.1|7651.4|7618.1|7615.3|2925
1728489600000|2024-10-09 16:00:00|7650.6|7647.8|7655.2|7651.4|7658.4|7655.4|7644.2|7641.3|1985
1728489900000|2024-10-09 16:05:00|7657.1|7652.4|7651.9|7649.1|7673.1|7670.1|7647.1|7644.1|2088
1728490200000|2024-10-09 16:10:00|7652.9|7649.3|7659.1|7655.3|7667.9|7664.9|7650.9|7648.1|1500
1728490500000|2024-10-09 16:15:00|7659.9|7656.3|7658.9|7656.1|7664.9|7662.1|7651.9|7648.3|1355
1728490800000|2024-10-09 16:20:00|7659.1|7656.3|7650|7647.2|7660.9|7657.9|7643|7639.6|955
1728491100000|2024-10-09 16:25:00|7651|7648.2|7635.2|7632.4|7659.9|7657.1|7632|7628.9|1802
1728491400000|2024-10-09 16:30:00|7634.7|7630.9|7627.9|7624.1|7635.2|7632.4|7622.2|7619.4|1315
1728491700000|2024-10-09 16:35:00|7628|7624.2|7603.4|7599.6|7628.9|7625.2|7594.9|7591.6|2261
1728492000000|2024-10-09 16:40:00|7603|7599.2|7598|7594.2|7603|7599.4|7582.5|7579.6|1836
1728492300000|2024-10-09 16:45:00|7597.2|7594.4|7610|7607.2|7614|7611.1|7596|7592.2|1926
1728492600000|2024-10-09 16:50:00|7610.2|7606.4|7605.8|7602|7618.7|7615|7603.8|7600.6|1519
1728492900000|2024-10-09 16:55:00|7606|7602.2|7623.5|7620.7|7624.7|7621.9|7597.2|7594.4|2125
1728493200000|2024-10-09 17:00:00|7623.8|7621|7619.7|7615.9|7629.3|7626.5|7616.5|7612.9|1219
1728493500000|2024-10-09 17:05:00|7618.7|7615|7610.7|7606.9|7619.5|7615.9|7606.5|7603.7|1016
1728493800000|2024-10-09 17:10:00|7610.5|7606.7|7620.3|7616.5|7622.5|7619.7|7606.5|7602.7|802
1728494100000|2024-10-09 17:15:00|7619.5|7617.5|7613.5|7609.7|7620.3|7617.5|7605.5|7601.8|1889
1728494400000|2024-10-09 17:20:00|7613.3|7609.5|7620.6|7617.8|7628|7624.7|7608.1|7604.7|1150
1728494700000|2024-10-09 17:25:00|7620.5|7617.7|7609.8|7606|7622.6|7619|7604.8|7601.8|790
1728495000000|2024-10-09 17:30:00|7609.6|7606.8|7590|7586.2|7611.8|7608.8|7561.5|7558.7|5265
1728495300000|2024-10-09 17:35:00|7589.6|7585.8|7601.3|7597.5|7606.3|7602.5|7588.6|7584.8|2284
1728495600000|2024-10-09 17:40:00|7600.5|7597.7|7609.3|7605.5|7609.6|7606.6|7596.3|7592.5|675
1728495900000|2024-10-09 17:45:00|7609.1|7606.3|7608.3|7604.5|7614.3|7611.5|7598.6|7595.8|1182
1728496200000|2024-10-09 17:50:00|7608.4|7605.6|7634.3|7630.5|7649.3|7645.6|7607.4|7604.5|6374
1728496500000|2024-10-09 17:55:00|7634.4|7630.6|7642.6|7638.8|7644.6|7640.8|7632.3|7628.5|1558
1728496800000|2024-10-09 18:00:00|7641.6|7638|7645.4|7642.6|7650.6|7647.8|7636.6|7633.6|2787
1728497100000|2024-10-09 18:05:00|7645.6|7641.8|7651.3|7648.5|7661.4|7657.8|7644.4|7641.6|2373
1728497400000|2024-10-09 18:10:00|7651.6|7648.8|7659.4|7656.6|7661.4|7658.6|7650.6|7647.8|1533
1728497700000|2024-10-09 18:15:00|7660.4|7657.4|7645.6|7642.8|7663.2|7659.6|7641.2|7637.6|2259
1728498000000|2024-10-09 18:20:00|7644.9|7642.1|7644.8|7642|7647.4|7644.6|7625.3|7622.5|6148
1728498300000|2024-10-09 18:25:00|7645.4|7642.6|7643.2|7639.4|7650.6|7647|7638.9|7636.1|9649
1728498600000|2024-10-09 18:30:00|7643.9|7640.4|7646.1|7643.3|7654.1|7651.3|7642.2|7639.4|2194
1728498900000|2024-10-09 18:35:00|7646.2|7642.4|7656|7653.2|7659|7656.2|7645.2|7642.3|1784
1728499200000|2024-10-09 18:40:00|7655.9|7653.1|7659|7655.2|7662|7659.2|7655.2|7652.2|363
1728499500000|2024-10-09 18:45:00|7658.2|7655.4|7660.9|7658.1|7663|7660.2|7658|7655.1|479
1728499800000|2024-10-09 18:50:00|7660.7|7657.1|7653.9|7651.1|7660.9|7658.1|7648|7645.1|486
1728500100000|2024-10-09 18:55:00|7653.7|7650.9|7651.2|7647.4|7654|7651.1|7647.2|7644.4|625
1728500400000|2024-10-09 19:00:00|7651|7648.2|7666|7663.2|7667.8|7665|7651|7648.2|654
1728500700000|2024-10-09 19:05:00|7667|7664.2|7667.2|7663.4|7670.2|7667.2|7665.8|7662.4|455
1728501000000|2024-10-09 19:10:00|7666.8|7663|7669.8|7667|7670.2|7667.2|7664.7|7661|557
1728501300000|2024-10-09 19:15:00|7669.7|7666|7666.8|7664|7669.8|7667|7666.7|7663|421
1728501600000|2024-10-09 19:20:00|7667.7|7663.9|7668.5|7664.7|7674.5|7671.3|7666.8|7663.7|2091
1728501900000|2024-10-09 19:25:00|7668.3|7665.5|7666.5|7662.7|7668.5|7665.7|7662.3|7658.7|342
1728502200000|2024-10-09 19:30:00|7667.3|7663.7|7668.5|7665.7|7670.8|7667|7665.5|7662.7|880
1728502500000|2024-10-09 19:35:00|7669.5|7666|7666.6|7663.8|7669.8|7666.8|7664.5|7661.5|308
1728502800000|2024-10-09 19:40:00|7666.5|7663.7|7665.8|7663|7668.6|7665.8|7665.8|7662.8|208
1728503100000|2024-10-09 19:45:00|7665.6|7662.8|7666.4|7662.6|7669.5|7665.8|7665.4|7662.6|155
1728503400000|2024-10-09 19:50:00|7666.6|7663.6|7659.6|7656.8|7667.4|7664.6|7658.6|7655|287
1728503700000|2024-10-09 19:55:00|7659.8|7656|7662|7659.2|7664.6|7661.6|7659.6|7656|214
1728504000000|2024-10-09 20:00:00|7661.4|7658.6|7662.6|7659.8|7665.8|7663|7658|7655|1685
1728504300000|2024-10-09 20:05:00|7663|7660.2|7658|7654.2|7663.8|7661|7652.8|7650|544
1728504600000|2024-10-09 20:10:00|7657.8|7654|7648.3|7645.5|7658|7654.2|7648.3|7644.5|590
1728504900000|2024-10-09 20:15:00|7648.5|7644.7|7648.3|7645.5|7651.3|7648.3|7647.9|7644.3|81
1728505200000|2024-10-09 20:20:00|7648.5|7644.7|7648.3|7645.5|7650.4|7647.3|7646.3|7643.3|153
1728505500000|2024-10-09 20:25:00|7647.3|7644.5|7650.3|7647.5|7657.1|7654.3|7646.3|7642.7|433
1728505800000|2024-10-09 20:30:00|7650.6|7647.8|7653.1|7649.3|7654.3|7651.3|7648.3|7645.3|183
1728506100000|2024-10-09 20:35:00|7652.9|7650.1|7654.3|7651.5|7658.1|7654.5|7652.9|7650.1|127
1728506400000|2024-10-09 20:40:00|7655.3|7652.3|7658.1|7654.3|7659.1|7655.5|7654.3|7651.3|76
1728506700000|2024-10-09 20:45:00|7657.4|7653.6|7658.1|7655.3|7661.3|7658.5|7656.9|7653.3|236
1728507000000|2024-10-09 20:50:00|7657.1|7654.3|7656.3|7653.5|7658.1|7654.5|7653.1|7649.3|83
1728507300000|2024-10-09 20:55:00|7657.9|7654.1|7657.9|7654.1|7658.9|7655.9|7654.7|7651.8|605
1728507600000|2024-10-09 21:00:00|7658.1|7654.3|7659.7|7651.9|7659.7|7654.3|7654.7|7647.9|104
1728507900000|2024-10-09 21:05:00|7659.4|7656.6|7665.7|7662.9|7665.7|7662.9|7659.4|7656.6|209
1728508200000|2024-10-09 21:10:00|7667.4|7664.6|7667.7|7664.9|7667.7|7664.9|7667.4|7664.6|5
1728508500000|2024-10-09 21:15:00|7666.7|7662.9|7663.4|7655.6|7666.7|7663.1|7656.7|7648.9|23
1728508800000|2024-10-09 21:20:00|7659.2|7656.4|7663.2|7659.4|7664.2|7659.4|7658.7|7655.6|5
1728509400000|2024-10-09 21:30:00|7667.7|7664.9|7666.7|7658.9|7671.9|7667.9|7666.2|7658.4|229
1728509700000|2024-10-09 21:35:00|7666.4|7658.6|7666.7|7658.9|7667.7|7659.9|7661|7657.2|11
1728510000000|2024-10-09 21:40:00|7666.5|7658.7|7666.5|7658.7|7667.2|7659.4|7666.5|7658.7|0
1728510300000|2024-10-09 21:45:00|7666.2|7658.4|7666.2|7658.4|7666.2|7658.4|7666.2|7658.4|0
1728510600000|2024-10-09 21:50:00|7665.9|7658.1|7664.5|7656.7|7665.9|7658.1|7664.5|7656.7|0
1728510900000|2024-10-09 21:55:00|7664.2|7656.4|7666|7658.2|7666|7662.2|7662.7|7656.4|84
1728518400000|2024-10-10 00:00:00|7663.4|7655.6|7664.2|7661.4|7666.4|7663.3|7658.4|7654.1|283
1728518700000|2024-10-10 00:05:00|7664.1|7661.3|7671.7|7667.9|7671.9|7668.3|7663.1|7660.1|68
1728519000000|2024-10-10 00:10:00|7671.9|7668.1|7678.1|7675.3|7678.9|7675.4|7671.9|7668.1|170
1728519300000|2024-10-10 00:15:00|7677.9|7674.3|7675.9|7672.1|7678.9|7675.3|7672.2|7668.4|124
1728519600000|2024-10-10 00:20:00|7675.7|7672.9|7676.1|7673.3|7678.9|7675.1|7674.1|7671.1|91
1728519900000|2024-10-10 00:25:00|7676.2|7672.4|7683.9|7680.1|7683.9|7680.9|7674.7|7671.1|279
1728520200000|2024-10-10 00:30:00|7682.9|7679.9|7680.7|7677.9|7686.9|7683.9|7679.7|7676.1|270
1728520500000|2024-10-10 00:35:00|7681.5|7677.7|7680.7|7676.9|7681.7|7678.9|7677.7|7674.7|176
1728520800000|2024-10-10 00:40:00|7680.9|7677.1|7685.7|7682.9|7685.7|7682.9|7678.7|7675.9|42
1728521100000|2024-10-10 00:45:00|7685.9|7682.1|7686.7|7682.9|7688.7|7684.9|7685.7|7682.1|66
1728521400000|2024-10-10 00:50:00|7686.8|7683|7687.7|7684.9|7689.5|7685.9|7683.7|7680.7|39
1728521700000|2024-10-10 00:55:00|7687.5|7684.7|7689.5|7685.7|7689.5|7685.9|7687.3|7683.7|39
1728522000000|2024-10-10 01:00:00|7688.5|7686.7|7679|7676.2|7692.3|7689.5|7672|7669|317
1728522300000|2024-10-10 01:05:00|7679.8|7676|7673|7670.2|7680.8|7678|7671|7667.8|90
1728522600000|2024-10-10 01:10:00|7672.8|7670|7681.8|7678|7684.2|7681.2|7672.8|7669.2|50
1728522900000|2024-10-10 01:15:00|7681|7678.2|7679|7676.2|7687.8|7684.2|7675.8|7672|144
1728523200000|2024-10-10 01:20:00|7678.8|7676|7678.5|7674.7|7681.5|7678|7675.5|7671.8|99
1728523500000|2024-10-10 01:25:00|7678.1|7674.3|7683.6|7680.8|7685.6|7682.8|7675.3|7671.7|210
1728523800000|2024-10-10 01:30:00|7684.4|7680.6|7667.6|7664.8|7685.6|7682.6|7658.6|7655.6|198
1728524100000|2024-10-10 01:35:00|7667.8|7664|7663.6|7659.8|7671.8|7668.8|7658.4|7655.5|103
1728524400000|2024-10-10 01:40:00|7662.4|7659.6|7683.6|7680.8|7685.6|7682.8|7662.4|7658.6|147
1728524700000|2024-10-10 01:45:00|7683|7680.2|7672.4|7668.6|7685.8|7682.6|7669.4|7665.6|79
1728525000000|2024-10-10 01:50:00|7671.4|7669.6|7665.2|7662.4|7672.6|7669.6|7664.2|7660.6|38
1728525300000|2024-10-10 01:55:00|7665.4|7662.6|7671.6|7668.8|7672.4|7669.6|7663.4|7659.8|83
1728525600000|2024-10-10 02:00:00|7672.4|7668.6|7673.1|7669.3|7680.2|7676.4|7667.4|7664.3|80
1728525900000|2024-10-10 02:05:00|7673.2|7669.4|7673.2|7669.4|7677.1|7673.4|7670.2|7667.3|37
1728526200000|2024-10-10 02:10:00|7672.2|7669.3|7662|7658.2|7675|7672.2|7659.2|7656.4|123
1728526500000|2024-10-10 02:15:00|7661.2|7658.4|7669|7665.2|7669.4|7666.6|7661|7657.4|36
1728526800000|2024-10-10 02:20:00|7669.4|7665.6|7672.4|7668.6|7674.2|7671.4|7668.2|7664.6|60
1728527100000|2024-10-10 02:25:00|7671.6|7668.8|7679.4|7676.6|7680.4|7676.8|7670.4|7667.4|89
1728527400000|2024-10-10 02:30:00|7679.6|7676.8|7684|7681.2|7690.7|7687.4|7679|7675.6|739
1728527700000|2024-10-10 02:35:00|7683.8|7680.2|7698.2|7695.4|7702|7699.2|7683.8|7680|380
1728528000000|2024-10-10 02:40:00|7698.4|7694.6|7695.8|7693|7698.4|7695.4|7690.8|7687.2|120
1728528300000|2024-10-10 02:45:00|7696|7692.2|7695.8|7692|7698|7695|7688.8|7685.9|151
1728528600000|2024-10-10 02:50:00|7696|7692.2|7701|7697.2|7701|7697.2|7690.6|7687.2|126
1728528900000|2024-10-10 02:55:00|7700.8|7698|7699.8|7697|7706|7702.2|7696.8|7694|135
1728529200000|2024-10-10 03:00:00|7700.2|7697.4|7706.2|7703.4|7708|7704.4|7696.2|7693.2|71
1728529500000|2024-10-10 03:05:00|7707|7703.2|7709.8|7707|7712.2|7709.2|7701.4|7698.6|228
1728529800000|2024-10-10 03:10:00|7710|7706.2|7705|7701.2|7710.8|7707.2|7702.2|7699.2|141
1728530100000|2024-10-10 03:15:00|7704.2|7701.4|7711.6|7708.8|7711.8|7708.8|7701|7697.2|214
1728530400000|2024-10-10 03:20:00|7711.8|7709|7702.8|7699|7714.6|7711.8|7700.8|7697.8|591
1728530700000|2024-10-10 03:25:00|7702.6|7699.8|7699|7695.2|7706|7703.2|7697.8|7695|384
1728531000000|2024-10-10 03:30:00|7698.8|7696.2|7695.8|7693|7698.8|7696.2|7694.1|7691.2|70
1728531300000|2024-10-10 03:35:00|7696|7692.2|7701|7697.2|7702.1|7699.3|7696|7692.2|66
1728531600000|2024-10-10 03:40:00|7700|7697.3|7703.1|7700.3|7704|7700.3|7698.1|7695.2|16
1728531900000|2024-10-10 03:45:00|7703|7700.2|7703.1|7700.3|7704.3|7701.3|7702.1|7699.1|23
1728532200000|2024-10-10 03:50:00|7703.3|7699.5|7698.1|7695.3|7703.3|7700.1|7697.8|7695|32
1728532500000|2024-10-10 03:55:00|7697.8|7695|7698.8|7696|7698.9|7696.1|7694.9|7692.1|92
1728532800000|2024-10-10 04:00:00|7698.9|7696.1|7700.9|7697.1|7701.8|7698.8|7697.9|7695.1|66
1728533100000|2024-10-10 04:05:00|7700.7|7697.9|7701.9|7699.1|7702.9|7699.9|7700.7|7697.1|35
1728533400000|2024-10-10 04:10:00|7701.7|7698.9|7703.7|7700.9|7703.7|7700.9|7700.7|7697.9|22
1728533700000|2024-10-10 04:15:00|7704.1|7701.3|7703.7|7700.9|7704.1|7701.3|7703.7|7700.3|52
1728534000000|2024-10-10 04:20:00|7703.9|7701.1|7705.9|7702.1|7706.9|7703.9|7702.9|7700.1|54
1728534300000|2024-10-10 04:25:00|7705.7|7702.9|7703.1|7700.3|7706.1|7703.1|7703.1|7700.1|12
1728534600000|2024-10-10 04:30:00|7701.9|7699.1|7701.9|7699.1|7703.9|7700.3|7700.1|7697.3|100
1728534900000|2024-10-10 04:35:00|7702.1|7699.3|7707.9|7704.1|7708.9|7706.1|7701.9|7698.3|88
1728535200000|2024-10-10 04:40:00|7707.1|7704.3|7704.9|7701.1|7707.9|7704.3|7703.1|7699.3|61
1728535500000|2024-10-10 04:45:00|7705.1|7702.3|7702.9|7699.1|7705.1|7702.3|7700.1|7697.3|70
1728535800000|2024-10-10 04:50:00|7703.1|7699.3|7702.1|7699.3|7704.1|7700.3|7701.1|7697.4|10
1728536100000|2024-10-10 04:55:00|7702.9|7699.1|7702.9|7699.1|7704.1|7700.3|7701.1|7698.1|37
1728536400000|2024-10-10 05:00:00|7702.1|7699.3|7709|7706.2|7709|7706.2|7701.7|7698.1|33
1728536700000|2024-10-10 05:05:00|7708.9|7706.1|7706|7703.2|7708.9|7706.1|7705|7702.1|25
1728537000000|2024-10-10 05:10:00|7705|7702.2|7702|7698.2|7707|7704.2|7701|7698.2|27
1728537300000|2024-10-10 05:15:00|7702.2|7698.4|7699.7|7696.9|7706.9|7703.2|7699.7|7696.1|41
1728537600000|2024-10-10 05:20:00|7699.9|7697.1|7700.2|7696.4|7702|7699.2|7695|7692.2|182
1728537900000|2024-10-10 05:25:00|7699|7696.2|7704.8|7701|7704.8|7701.2|7699|7696|18
1728538200000|2024-10-10 05:30:00|7705|7701.2|7701.8|7699|7705.2|7702.4|7692|7688.4|167
1728538500000|2024-10-10 05:35:00|7702|7698.2|7698.8|7695|7705|7702|7695.8|7693|143
1728538800000|2024-10-10 05:40:00|7698.6|7695.8|7709.5|7705.7|7710.5|7707.7|7697.8|7694.8|191
1728539100000|2024-10-10 05:45:00|7709.6|7705.8|7703.5|7699.7|7710.5|7706.8|7700.6|7697.7|114
1728539400000|2024-10-10 05:50:00|7702.5|7699.5|7699.8|7696|7708.8|7705.8|7699|7696|76
1728539700000|2024-10-10 05:55:00|7698.8|7695|7698.8|7695|7702.8|7699|7696|7693.2|103
1728540000000|2024-10-10 06:00:00|7699|7695.2|7693|7690.2|7703|7700.2|7692.3|7689.4|95
1728540300000|2024-10-10 06:05:00|7693.2|7690.4|7703.2|7700.4|7704.3|7701.2|7692.2|7689.4|73
1728540600000|2024-10-10 06:10:00|7703|7699.4|7701|7698.2|7707.2|7704.4|7701|7698.2|285
1728540900000|2024-10-10 06:15:00|7701.2|7697.4|7692.2|7688.4|7701.3|7698.4|7691.3|7688.4|196
1728541200000|2024-10-10 06:20:00|7692.3|7688.5|7685.1|7682.3|7696|7693.2|7684.5|7681.7|334
1728541500000|2024-10-10 06:25:00|7685|7682.2|7684.3|7681.5|7692|7688.3|7684|7681.2|503
1728541800000|2024-10-10 06:30:00|7685.1|7681.3|7686.5|7682.7|7692|7688.5|7684.1|7680.3|289
1728542100000|2024-10-10 06:35:00|7686.1|7682.3|7675.3|7671.5|7687.3|7684.3|7674.1|7671.1|682
1728542400000|2024-10-10 06:40:00|7675.1|7671.3|7663.1|7659.3|7679.3|7676.1|7663.1|7659.3|754
1728542700000|2024-10-10 06:45:00|7663.8|7660|7668.9|7666.1|7670.9|7668.1|7663.1|7660|211
1728543000000|2024-10-10 06:50:00|7669.1|7665.3|7665.3|7662.5|7673.1|7669.3|7665.3|7662.1|455
1728543300000|2024-10-10 06:55:00|7664.9|7662.1|7676.9|7674.1|7679.1|7676.3|7662.9|7660|614
1728543600000|2024-10-10 07:00:00|7676.1|7673.3|7674.9|7672.1|7679.9|7677.1|7672.7|7669.1|480
1728543900000|2024-10-10 07:05:00|7675.7|7671.9|7675.6|7672.8|7684.7|7681.8|7673.7|7670.9|683
1728544200000|2024-10-10 07:10:00|7674.6|7671.8|7673.7|7670.9|7674.9|7672.1|7666.9|7664.1|648
1728544500000|2024-10-10 07:15:00|7673.5|7670.7|7674.7|7671.9|7675.9|7672.9|7668.9|7665.9|392
1728544800000|2024-10-10 07:20:00|7674.9|7672.1|7697.2|7694.4|7700.2|7696.4|7672.9|7670.1|1521
1728545100000|2024-10-10 07:25:00|7697.4|7693.6|7692.5|7689.7|7699.4|7696.4|7688.5|7685.5|622
1728545400000|2024-10-10 07:30:00|7693.3|7689.5|7686.5|7682.7|7694.5|7691.5|7681.5|7678.7|738
1728545700000|2024-10-10 07:35:00|7688.3|7684.5|7684.5|7681.7|7693.5|7690.7|7683.5|7680.5|495
1728546000000|2024-10-10 07:40:00|7684.7|7681.9|7681.7|7677.9|7686.5|7683.7|7675.5|7672.7|562
1728546300000|2024-10-10 07:45:00|7681.5|7678.7|7693.3|7689.5|7694.3|7690.7|7676.7|7673.9|789
1728546600000|2024-10-10 07:50:00|7692.5|7689.7|7687.5|7684.7|7694.3|7691.3|7686.1|7682.5|432
1728546900000|2024-10-10 07:55:00|7687.3|7684.5|7698.9|7695.1|7705.3|7702.5|7687.3|7684.3|920
1728547200000|2024-10-10 08:00:00|7699.1|7695.3|7686.5|7683.7|7700.9|7697.3|7684.5|7681.4|858
1728547500000|2024-10-10 08:05:00|7687.3|7683.5|7697.1|7694.3|7703.1|7699.3|7684.5|7681.5|948
1728547800000|2024-10-10 08:10:00|7696.5|7693.7|7709.1|7706.3|7715.1|7711.5|7696.1|7693.1|1725
1728548100000|2024-10-10 08:15:00|7708.9|7706.1|7716.9|7714.1|7722.6|7718.9|7706.9|7704.1|1417
1728548400000|2024-10-10 08:20:00|7716.3|7713.5|7708.7|7704.9|7718.7|7715.8|7705.9|7702.3|1494
1728548700000|2024-10-10 08:25:00|7708.9|7705.1|7719.7|7716.9|7723.4|7720.4|7708.9|7705.1|4003
1728549000000|2024-10-10 08:30:00|7717.2|7713.4|7707.1|7704.3|7723.5|7720.7|7701.1|7698.3|4647
1728549300000|2024-10-10 08:35:00|7707.3|7703.5|7699.3|7695.5|7715.1|7712.1|7698.5|7695.5|1561
1728549600000|2024-10-10 08:40:00|7699.5|7696.7|7698.5|7694.7|7702.3|7698.7|7693.5|7690.5|886
1728549900000|2024-10-10 08:45:00|7698.3|7695.5|7698.3|7694.5|7704.3|7700.6|7695.1|7692.3|833
1728550200000|2024-10-10 08:50:00|7697.4|7694.6|7692.3|7689.5|7710.1|7707.1|7692.3|7688.5|585
1728550500000|2024-10-10 08:55:00|7692.4|7689.6|7698.3|7695.5|7699.1|7696.3|7686.4|7683.3|575
1728550800000|2024-10-10 09:00:00|7699.1|7695.3|7720.5|7717.7|7720.7|7717.9|7697.1|7694.1|1370
1728551100000|2024-10-10 09:05:00|7720.7|7717.9|7731|7728.2|7746.8|7744|7720.7|7717.9|4101
1728551400000|2024-10-10 09:10:00|7731.1|7727.3|7735.9|7733.1|7743.8|7740.8|7725.3|7722.3|1400
1728551700000|2024-10-10 09:15:00|7736.9|7733.8|7728.1|7724.3|7742.9|7740.1|7726.1|7723.3|1347
1728552000000|2024-10-10 09:20:00|7727.9|7725.1|7744.6|7741.8|7744.8|7742|7727.9|7725.1|957
1728552300000|2024-10-10 09:25:00|7744.8|7741|7742.9|7740.1|7749.9|7746.9|7741.6|7738.8|1109
1728552600000|2024-10-10 09:30:00|7742.7|7739.9|7729.1|7726.3|7742.9|7740.1|7727.9|7724.9|692
1728552900000|2024-10-10 09:35:00|7729.7|7726.9|7739.9|7737.1|7745.4|7742.1|7729.7|7726.3|921
1728553200000|2024-10-10 09:40:00|7739.7|7736.9|7743.4|7740.6|7747.5|7744.6|7736.7|7733.9|628
1728553500000|2024-10-10 09:45:00|7743.5|7740.7|7744.5|7741.7|7749.7|7746.9|7738.7|7735.9|499
1728553800000|2024-10-10 09:50:00|7744.4|7741.6|7762|7759.2|7767.2|7764.4|7740.7|7737.9|2652
1728554100000|2024-10-10 09:55:00|7762.2|7759.4|7745.5|7742.7|7766.2|7762.5|7744.5|7740.9|1133
1728554400000|2024-10-10 10:00:00|7745.9|7743.1|7753.7|7750.9|7755.9|7753.1|7745.3|7741.9|812
1728554700000|2024-10-10 10:05:00|7753.5|7750.7|7742.7|7738.9|7757.7|7754.9|7739.7|7736.9|891
1728555000000|2024-10-10 10:10:00|7741.9|7739.1|7751.7|7747.9|7754.7|7751.1|7741.7|7738.9|525
1728555300000|2024-10-10 10:15:00|7751.9|7748.9|7756.7|7753.9|7761.7|7758.7|7748.9|7746.1|1185
1728555600000|2024-10-10 10:20:00|7756.9|7754.1|7753.9|7751.1|7758.9|7756.1|7753.9|7750.9|222
1728555900000|2024-10-10 10:25:00|7753.7|7750.9|7761.5|7758.7|7764.5|7761.7|7751.9|7749.1|669
1728556200000|2024-10-10 10:30:00|7763.3|7759.5|7750|7746.2|7768.5|7765.5|7747.2|7744.2|1273
1728556500000|2024-10-10 10:35:00|7750.2|7746.4|7745|7742.2|7753.2|7750.4|7741.2|7738.2|658
1728556800000|2024-10-10 10:40:00|7745.2|7742.4|7759.2|7756.4|7762|7759.2|7743.2|7740.2|477
1728557100000|2024-10-10 10:45:00|7759.8|7757|7755.2|7752.4|7761.2|7757.6|7755.2|7752.4|280
1728557400000|2024-10-10 10:50:00|7755.6|7752.8|7759.2|7755.4|7767.2|7764.2|7755.2|7752.4|440
1728557700000|2024-10-10 10:55:00|7758.2|7754.4|7756.4|7753.6|7761|7757.4|7752.2|7749.4|597
1728558000000|2024-10-10 11:00:00|7756.2|7753.4|7744.6|7741.8|7764.2|7761.2|7740.4|7736.9|2897
1728558300000|2024-10-10 11:05:00|7743.7|7740.8|7738.7|7734.9|7746.7|7743.8|7734.9|7731.9|819
1728558600000|2024-10-10 11:10:00|7737.7|7734.8|7738.6|7734.8|7743.7|7740.9|7736.7|7733.9|479
1728558900000|2024-10-10 11:15:00|7738.7|7734.9|7744.5|7740.7|7748.4|7744.7|7737.7|7734.9|279
1728559200000|2024-10-10 11:20:00|7743.5|7739.9|7734.5|7731.7|7743.7|7740.7|7730.7|7727.7|456
1728559500000|2024-10-10 11:25:00|7733.5|7730.7|7736.7|7732.9|7738.5|7735.1|7733.5|7730.7|138
1728559800000|2024-10-10 11:30:00|7736.3|7733.5|7724.1|7721.3|7737.7|7734.1|7721.8|7718.5|1297
1728560100000|2024-10-10 11:35:00|7723.6|7720.3|7720.9|7718.1|7726.1|7723.1|7720.7|7717.9|276
1728560400000|2024-10-10 11:40:00|7720.5|7716.7|7730.1|7727.3|7731.1|7727.3|7718.9|7716.1|690
1728560700000|2024-10-10 11:45:00|7730.3|7727.5|7730.9|7728.1|7735.1|7732.1|7725.3|7722.3|322
1728561000000|2024-10-10 11:50:00|7731.1|7727.3|7723.2|7720.4|7731.1|7727.3|7721.3|7718.3|483
1728561300000|2024-10-10 11:55:00|7723.1|7720.3|7703.2|7700.4|7723.1|7720.3|7703.2|7700.4|1005
1728561600000|2024-10-10 12:00:00|7702.8|7699|7723.9|7721.1|7728.7|7725.9|7698.2|7694.6|1943
1728561900000|2024-10-10 12:05:00|7724.1|7720.3|7719|7716.2|7727.1|7723.3|7717.4|7714.4|503
1728562200000|2024-10-10 12:10:00|7719.2|7715.4|7736|7732.2|7737|7734.1|7719.2|7715.4|700
1728562500000|2024-10-10 12:15:00|7734.9|7732.1|7725.9|7723.1|7743.7|7740.7|7724.7|7721.9|1635
1728562800000|2024-10-10 12:20:00|7724.9|7722.1|7729.8|7727|7734|7730.2|7722|7718.7|519
1728563100000|2024-10-10 12:25:00|7730|7727.2|7733.5|7725.7|7735.8|7733|7725.7|7720.9|1110
1728563400000|2024-10-10 12:30:00|7731.8|7728|7739.6|7735.8|7744.6|7741.7|7718.8|7716|1033
1728563700000|2024-10-10 12:35:00|7739.5|7736.7|7729.8|7727|7742.6|7739.7|7727.8|7724.8|784
1728564000000|2024-10-10 12:40:00|7730.6|7727.8|7733.3|7729.5|7752.3|7749|7718.8|7715.2|3101
1728564300000|2024-10-10 12:45:00|7733.6|7729.8|7770.1|7767.3|7771.5|7767.3|7718.4|7714.6|2994
1728564600000|2024-10-10 12:50:00|7769.1|7766.3|7773.1|7770.3|7809.3|7805.7|7759.9|7756.1|7765
1728564900000|2024-10-10 12:55:00|7772.5|7769.7|7782.3|7779.5|7788.3|7785.3|7769.7|7766.7|2519
1728565200000|2024-10-10 13:00:00|7781.9|7779.1|7760.7|7757.9|7784.3|7781.5|7755.9|7752.9|3757
1728565500000|2024-10-10 13:05:00|7762.7|7759.9|7768.7|7765.9|7787.1|7783.4|7756.7|7753.7|3919
1728565800000|2024-10-10 13:10:00|7769.7|7766.9|7727|7724.2|7770.7|7767.9|7723.4|7720.4|3084
1728566100000|2024-10-10 13:15:00|7727.2|7724.4|7733.9|7730.1|7741|7738.1|7719|7716.1|1619
1728566400000|2024-10-10 13:20:00|7734|7731.1|7744.6|7740.8|7750.8|7748|7732|7729.1|1317
1728566700000|2024-10-10 13:25:00|7744.2|7740.4|7751.8|7749|7755|7752.2|7742.2|7738.6|1748
1728567000000|2024-10-10 13:30:00|7752.7|7748.9|7750.8|7748|7763.8|7760.9|7744.8|7742|1655
1728567300000|2024-10-10 13:35:00|7751|7748.2|7739.8|7736|7752.8|7750|7729|7725.4|1230
1728567600000|2024-10-10 13:40:00|7740.2|7737|7721|7718.2|7747.8|7744.2|7719|7715.4|838
1728567900000|2024-10-10 13:45:00|7721.8|7719|7736|7733.2|7747.2|7744.2|7721.4|7718.4|2007
1728568200000|2024-10-10 13:50:00|7736.8|7733|7752.6|7749.8|7764.6|7761.8|7732|7728.4|1957
1728568500000|2024-10-10 13:55:00|7752|7749.2|7754.2|7751.4|7760.4|7757.4|7743.6|7740.8|1890
1728568800000|2024-10-10 14:00:00|7755.2|7752.4|7757.8|7754|7772.6|7769.6|7753.2|7750.4|3461
1728569100000|2024-10-10 14:05:00|7757.6|7754.8|7753.6|7750.8|7769.4|7766.1|7743.2|7740.4|2203
1728569400000|2024-10-10 14:10:00|7754|7751.2|7783.2|7780.4|7784.2|7781.2|7753|7750|2837
1728569700000|2024-10-10 14:15:00|7782.6|7779.8|7826.5|7823.7|7830.7|7827.9|7780.4|7777.6|7889
1728570000000|2024-10-10 14:20:00|7825.7|7822.9|7822.5|7819.7|7845.1|7842.1|7818.2|7814.9|6590
1728570300000|2024-10-10 14:25:00|7823.3|7819.5|7809.5|7806.7|7829.5|7826.5|7805.5|7801.8|4737
1728570600000|2024-10-10 14:30:00|7810.3|7806.5|7809|7806.2|7817.6|7814.7|7787.2|7784.2|4225
1728570900000|2024-10-10 14:35:00|7808.8|7806|7820.6|7816.8|7820.8|7817.8|7799|7796.2|2231
1728571200000|2024-10-10 14:40:00|7819.8|7817|7826.6|7822.8|7829.4|7826|7813.6|7809.8|2193
1728571500000|2024-10-10 14:45:00|7825.8|7823|7816.2|7813.4|7825.8|7823|7808.2|7805.4|2319
1728571800000|2024-10-10 14:50:00|7816|7813.2|7809|7806.2|7823|7819.2|7806.2|7803.2|1571
1728572100000|2024-10-10 14:55:00|7808.8|7806|7823.8|7821|7829.8|7826.8|7805.2|7802.2|2859
1728572400000|2024-10-10 15:00:00|7822.8|7820|7826.8|7824|7831.1|7828|7812.8|7810|2042
1728572700000|2024-10-10 15:05:00|7826.6|7823.8|7818.2|7814.4|7829|7826.2|7814.2|7811.4|1460
1728573000000|2024-10-10 15:10:00|7818.3|7814.5|7828|7825.2|7833|7830.2|7818.2|7814.5|1981
1728573300000|2024-10-10 15:15:00|7827.3|7824.5|7810.9|7808.1|7830.2|7827.2|7810.9|7807.9|3057
1728573600000|2024-10-10 15:20:00|7810.7|7807.9|7788.1|7785.3|7814.7|7811.7|7785.9|7782.9|4200
1728573900000|2024-10-10 15:25:00|7788.7|7785.9|7786.7|7782.9|7804.5|7800.7|7784.3|7780.9|6282
1728574200000|2024-10-10 15:30:00|7785.7|7781.9|7803.9|7801.1|7805.9|7803.1|7785.7|7781.9|3108
1728574500000|2024-10-10 15:35:00|7803.7|7800.9|7799.7|7796.9|7805.1|7802.1|7792.9|7790.1|1148
1728574800000|2024-10-10 15:40:00|7800.1|7797.3|7819.7|7816.9|7822.5|7819.7|7799.9|7796.3|3244
1728575100000|2024-10-10 15:45:00|7819.5|7815.7|7867.1|7864.3|7867.9|7865.1|7818.7|7815.7|5674
1728575400000|2024-10-10 15:50:00|7867.9|7864.1|7869.7|7865.9|7877.9|7875.1|7856.3|7853.1|4288
1728575700000|2024-10-10 15:55:00|7868.5|7865.7|7868.9|7866.1|7871.7|7868.9|7862.7|7858.9|1491
1728576000000|2024-10-10 16:00:00|7868.7|7865.9|7884.3|7881.5|7890.3|7887.4|7865.7|7862.4|3310
1728576300000|2024-10-10 16:05:00|7885.2|7881.4|7877.9|7874.1|7885.5|7882.5|7865.9|7862.9|1939
1728576600000|2024-10-10 16:10:00|7877.7|7874.9|7873.5|7869.7|7880.9|7877.1|7868.1|7865.1|1441
1728576900000|2024-10-10 16:15:00|7872.7|7869.9|7876.7|7872.9|7879.7|7876.7|7869.7|7866.7|1099
1728577200000|2024-10-10 16:20:00|7876.5|7872.7|7858.1|7855.3|7876.7|7873.9|7854.3|7851.5|1850
1728577500000|2024-10-10 16:25:00|7857.9|7855.1|7870.5|7866.7|7874.9|7871.9|7857.9|7855.1|1204
1728577800000|2024-10-10 16:30:00|7869.7|7866.9|7882.1|7879.3|7884.5|7881.5|7867.7|7864.7|2353
1728578100000|2024-10-10 16:35:00|7882.3|7879.5|7888.1|7885.3|7891.1|7888.3|7882.1|7878.5|2292
1728578400000|2024-10-10 16:40:00|7887.1|7884.3|7888.9|7886.1|7889.1|7886.1|7878.9|7875.3|1458
1728578700000|2024-10-10 16:45:00|7889.7|7886.9|7910.5|7906.7|7910.5|7906.7|7889.7|7886.9|5498
1728579000000|2024-10-10 16:50:00|7914|7911.2|7918|7914.2|7918|7914.3|7901.7|7898.9|2700
1728579300000|2024-10-10 16:55:00|7917.1|7914.3|7910|7906.2|7918.1|7915.3|7904.1|7901.3|1904
1728579600000|2024-10-10 17:00:00|7910.1|7907.3|7908.9|7906.1|7920.9|7918.1|7907.1|7903.3|1644
1728579900000|2024-10-10 17:05:00|7909.1|7906.3|7911.9|7909.1|7915.9|7913.1|7903.1|7900.1|2204
1728580200000|2024-10-10 17:10:00|7911.3|7908.5|7910.7|7907.9|7914.1|7911.3|7904.3|7901.1|1179
1728580500000|2024-10-10 17:15:00|7911.1|7908.3|7918.1|7915.3|7920.1|7917.1|7908.1|7905.1|1158
1728580800000|2024-10-10 17:20:00|7918.3|7915.5|7923.9|7921.1|7926.3|7923.3|7918.1|7915.3|843
1728581100000|2024-10-10 17:25:00|7924.1|7921.3|7931.1|7928.3|7933.7|7930.2|7923.1|7920.1|2861
1728581400000|2024-10-10 17:30:00|7931.9|7928.1|7937.7|7934.9|7939.9|7937.1|7931.1|7928.1|2010
1728581700000|2024-10-10 17:35:00|7937.9|7934.1|7937.9|7935.1|7940.1|7937.1|7931.1|7928.1|929
1728582000000|2024-10-10 17:40:00|7938.9|7936.1|7941.5|7938.7|7947.1|7944.1|7931.5|7928.5|2237
1728582300000|2024-10-10 17:45:00|7941.3|7938.5|7939.1|7935.3|7945.1|7942.3|7937.3|7934.3|638
1728582600000|2024-10-10 17:50:00|7938.3|7935.5|7939.3|7936.5|7945.5|7942.5|7935.5|7932.5|1562
1728582900000|2024-10-10 17:55:00|7938.4|7935.6|7931.6|7928.8|7941.3|7937.6|7931.6|7928|1762
1728583200000|2024-10-10 18:00:00|7931.8|7929|7935.6|7932.8|7938.6|7935|7929|7926.2|1165
1728583500000|2024-10-10 18:05:00|7934.6|7931.8|7923.2|7920.4|7935.6|7932.8|7918.2|7914.9|2752
1728583800000|2024-10-10 18:10:00|7922.4|7919.6|7907.1|7904.3|7926.4|7923.4|7906.9|7903.3|2666
1728584100000|2024-10-10 18:15:00|7906.9|7904.1|7906.7|7902.9|7909.1|7906.3|7890.1|7887.1|4458
1728584400000|2024-10-10 18:20:00|7905.9|7903.1|7913.7|7909.9|7915.7|7911.9|7905.9|7902.9|3466
1728584700000|2024-10-10 18:25:00|7912.9|7910.1|7920|7917.2|7927|7924.2|7911.5|7907.9|8694
1728585000000|2024-10-10 18:30:00|7920.8|7918|7923.6|7920.8|7925.8|7922|7918.8|7916|1287
1728585300000|2024-10-10 18:35:00|7923|7920.2|7924.6|7921.8|7927.8|7925|7920.6|7917.6|832
1728585600000|2024-10-10 18:40:00|7925|7922.2|7914.6|7910.8|7925.6|7922.6|7913.6|7910|732
1728585900000|2024-10-10 18:45:00|7914.8|7911|7915.8|7913|7918|7915.2|7911.8|7909|440
1728586200000|2024-10-10 18:50:00|7916.6|7912.8|7923.4|7919.6|7923.9|7920.6|7913.8|7910.8|306
1728586500000|2024-10-10 18:55:00|7923.2|7920.4|7921.7|7918.9|7925.6|7922.6|7921.6|7918.6|160
1728586800000|2024-10-10 19:00:00|7921.6|7918.8|7938|7935.2|7945.2|7941.6|7920.7|7917.6|1803
1728587100000|2024-10-10 19:05:00|7938.2|7934.4|7942|7939.2|7951.2|7948.2|7937|7934.2|1348
1728587400000|2024-10-10 19:10:00|7943|7939.4|7934.3|7931.5|7943.2|7939.4|7934.2|7930.5|302
1728587700000|2024-10-10 19:15:00|7934.2|7931.4|7928.3|7925.5|7936.3|7932.7|7928.3|7924.7|277
1728588000000|2024-10-10 19:20:00|7928.7|7925.9|7927.3|7923.5|7933.1|7929.5|7925.5|7922.5|258
1728588300000|2024-10-10 19:25:00|7927.5|7923.7|7927.5|7924.7|7928.3|7925.3|7922.5|7918.9|348
1728588600000|2024-10-10 19:30:00|7927.3|7924.5|7927.1|7923.3|7931.3|7927.7|7925.5|7922.5|117
1728588900000|2024-10-10 19:35:00|7927.5|7923.7|7926.3|7923.5|7928.5|7925.5|7923.7|7920.5|574
1728589200000|2024-10-10 19:40:00|7926.5|7923.7|7926.3|7922.5|7928.3|7925.3|7922.5|7919.7|354
1728589500000|2024-10-10 19:45:00|7926.1|7923.3|7926.1|7923.3|7927.3|7924.5|7924.3|7921.3|112
1728589800000|2024-10-10 19:50:00|7926.3|7923.5|7924.5|7921.7|7927.1|7923.5|7922.1|7918.5|197
1728590100000|2024-10-10 19:55:00|7925.3|7921.5|7922.5|7918.7|7927.1|7923.5|7922.3|7918.7|153
1728590400000|2024-10-10 20:00:00|7922.3|7919.5|7924.3|7920.5|7924.3|7921.3|7920.3|7916.7|304
1728590700000|2024-10-10 20:05:00|7924.1|7920.3|7921.3|7918.5|7924.5|7920.7|7920.3|7917.5|223
1728591000000|2024-10-10 20:10:00|7921.5|7917.7|7907.8|7904|7923.1|7919.8|7905.8|7903|1093
1728591300000|2024-10-10 20:15:00|7908.8|7905|7879.6|7876.8|7914.5|7910.9|7876.6|7873.7|1951
1728591600000|2024-10-10 20:20:00|7881.5|7877.7|7880.8|7877|7890.6|7887.7|7874.6|7870.8|513
1728591900000|2024-10-10 20:25:00|7881.5|7877.7|7877|7874.2|7881.8|7878.8|7869.6|7866|913
1728592200000|2024-10-10 20:30:00|7876.6|7873.8|7892.4|7888.6|7895.4|7892.6|7873.6|7870|951
1728592500000|2024-10-10 20:35:00|7891.4|7887.6|7888.6|7885.8|7893.4|7889.8|7885.6|7882.8|112
1728592800000|2024-10-10 20:40:00|7889.4|7885.6|7888.6|7884.8|7894.6|7891.6|7887.6|7884|175
1728593100000|2024-10-10 20:45:00|7888.8|7885|7888.8|7885|7890.8|7887|7885.8|7882.2|397
1728593400000|2024-10-10 20:50:00|7888|7884.2|7893.8|7891|7899.8|7896|7887.8|7884|275
1728593700000|2024-10-10 20:55:00|7894|7891.2|7887|7884.2|7894.8|7891.2|7885.8|7882.2|256
1728594000000|2024-10-10 21:00:00|7887.2|7883.4|7886.8|7879|7888.3|7885.2|7882.1|7875.6|63
1728594300000|2024-10-10 21:05:00|7887.3|7879.5|7886.3|7878.5|7887.3|7879.5|7886.3|7878.5|0
1728594600000|2024-10-10 21:10:00|||||||||1
1728595500000|2024-10-10 21:25:00|7882.1|7878.3|7884.3|7880.5|7886.8|7881.5|7880.8|7877|9
1728595800000|2024-10-10 21:30:00|7886.6|7878.8|7898.9|7891.1|7901.9|7899.1|7886.6|7878.8|82
1728596100000|2024-10-10 21:35:00|7899.2|7891.4|7908.9|7901.1|7909.9|7903.1|7897.7|7891.1|45
1728596400000|2024-10-10 21:40:00|7909.1|7901.3|7912.9|7905.1|7912.9|7906.6|7906.4|7898.6|26
1728596700000|2024-10-10 21:45:00|7909.9|7902.1|7908.4|7904.6|7910.9|7904.8|7907.4|7899.6|27
1728597000000|2024-10-10 21:50:00|7908.9|7906.1|7909.9|7906.1|7912.9|7906.6|7907.9|7900.1|29
1728597300000|2024-10-10 21:55:00|7910.9|7903.1|7909.4|7901.6|7913.6|7910.1|7904.2|7897.6|125
1728604800000|2024-10-11 00:00:00|7899.1|7891.3|7906.4|7903.6|7909.2|7905.6|7892.8|7889|674
1728605100000|2024-10-11 00:05:00|7907.4|7903|7910.6|7906.8|7917.6|7914.8|7903.4|7900.6|341
1728605400000|2024-10-11 00:10:00|7909.6|7906.6|7911.4|7908.6|7914.6|7910.9|7909.4|7905.8|57
1728605700000|2024-10-11 00:15:00|7911.2|7907.4|7904.5|7900.7|7913.4|7909.8|7903.7|7900.7|142
1728606000000|2024-10-11 00:20:00|7903.7|7900.9|7896.9|7894.1|7903.7|7900.9|7895.7|7892.7|96
1728606300000|2024-10-11 00:25:00|7896.7|7893.9|7893.9|7890.1|7898.7|7895.7|7892.7|7888.9|135
1728606600000|2024-10-11 00:30:00|7892.7|7889.9|7896.9|7894.1|7898.9|7895.1|7890.7|7886.9|94
1728606900000|2024-10-11 00:35:00|7896.7|7893.9|7889.1|7886.3|7898.1|7894.9|7888.1|7885.1|164
1728607200000|2024-10-11 00:40:00|7889.3|7885.5|7893.7|7890.9|7895.9|7892.9|7888.1|7885.1|54
1728607500000|2024-10-11 00:45:00|7893.9|7891.1|7889.7|7885.9|7894.7|7891.1|7885.7|7882.7|61
1728607800000|2024-10-11 00:50:00|7888.7|7885.1|7893.9|7891.1|7894.9|7891.1|7886.1|7882.9|72
1728608100000|2024-10-11 00:55:00|7894.1|7891.3|7888.9|7885.1|7895.7|7892.1|7888.1|7884.5|58
1728608400000|2024-10-11 01:00:00|7888.7|7885.9|7880.7|7877.9|7907.5|7903.9|7878.9|7875.1|441
1728608700000|2024-10-11 01:05:00|7881.1|7878.3|7878.3|7875.5|7886.9|7883.9|7877.3|7874.3|301
1728609000000|2024-10-11 01:10:00|7878.1|7875.3|7877.3|7874.5|7884.3|7881.3|7869.8|7866.5|513
1728609300000|2024-10-11 01:15:00|7878.3|7875.3|7882.1|7879.3|7885.1|7881.3|7870.3|7867.3|379
1728609600000|2024-10-11 01:20:00|7882.4|7879.6|7876|7873.2|7883.3|7880.3|7876|7872.4|62
1728609900000|2024-10-11 01:25:00|7876.9|7873.1|7871|7868.2|7880.2|7877.2|7868|7864.4|263
1728610200000|2024-10-11 01:30:00|7871.2|7867.4|7864.2|7860.4|7871.2|7868|7862.2|7859.2|259
1728610500000|2024-10-11 01:35:00|7864|7861.2|7869.4|7865.6|7871|7867.6|7862|7859.2|155
1728610800000|2024-10-11 01:40:00|7869.2|7865.4|7883.2|7879.4|7885.8|7882.2|7869|7865.4|163
1728611100000|2024-10-11 01:45:00|7882|7879.2|7887|7884.2|7890.6|7887.2|7877.2|7874.2|173
1728611400000|2024-10-11 01:50:00|7886.8|7884|7880.8|7878|7889.8|7886.2|7879.8|7876|90
1728611700000|2024-10-11 01:55:00|7881|7878.2|7881.2|7878.4|7883.2|7880.2|7879.8|7876.2|91
1728612000000|2024-10-11 02:00:00|7882|7878.2|7877.2|7874.4|7882|7878.2|7873|7869.4|62
1728612300000|2024-10-11 02:05:00|7877|7874.2|7870.4|7867.6|7878.2|7874.6|7868.2|7865.4|97
1728612600000|2024-10-11 02:10:00|7871.2|7867.4|7874.4|7871.6|7876.4|7873.4|7867.4|7864.4|188
1728612900000|2024-10-11 02:15:00|7874|7871.2|7879.2|7875.4|7881.2|7878.2|7874|7871.2|79
1728613200000|2024-10-11 02:20:00|7879|7875.2|7878|7874.2|7880.2|7877.2|7875.8|7872.8|38
1728613500000|2024-10-11 02:25:00|7878.2|7874.4|7872|7868.2|7878.8|7875.4|7871|7867.4|90
1728613800000|2024-10-11 02:30:00|7873.8|7870|7881.2|7877.4|7884.2|7881.2|7869.2|7866.4|210
1728614100000|2024-10-11 02:35:00|7881|7878.2|7880.2|7876.4|7883.2|7879.4|7874|7871.2|68
1728614400000|2024-10-11 02:40:00|7880|7877.2|7887.1|7883.3|7887.3|7884.4|7879.4|7876.2|125
1728614700000|2024-10-11 02:45:00|7887|7884.2|7893.8|7890|7895|7892|7886.1|7882.3|235
1728615000000|2024-10-11 02:50:00|7894.1|7890.3|7893.3|7889.5|7895.9|7892.9|7889.3|7886.3|67
1728615300000|2024-10-11 02:55:00|7893.1|7889.3|7900.1|7897.3|7902.1|7898.3|7890.9|7887.3|121
1728615600000|2024-10-11 03:00:00|7900.7|7897.9|7901.7|7897.9|7903.9|7900.1|7895.9|7892.3|74
1728615900000|2024-10-11 03:05:00|7901.1|7897.3|7894.3|7890.5|7901.1|7897.3|7892.5|7888.9|47
1728616200000|2024-10-11 03:10:00|7895.3|7891.5|7894.7|7890.9|7899.2|7895.4|7890.5|7886.9|231
1728616500000|2024-10-11 03:15:00|7894.5|7891.7|7902.3|7898.5|7902.3|7898.7|7893.5|7889.9|43
1728616800000|2024-10-11 03:20:00|7901.5|7898.7|7899.3|7895.5|7903.7|7900.7|7897.3|7893.5|49
1728617100000|2024-10-11 03:25:00|7898.5|7895.7|7892.5|7888.7|7898.5|7895.7|7889.5|7886.5|87
1728617400000|2024-10-11 03:30:00|7891.7|7888.9|7891.3|7887.5|7892.7|7888.9|7887.5|7884.5|62
1728617700000|2024-10-11 03:35:00|7890.5|7887.7|7895.5|7891.7|7895.5|7892.5|7890.5|7887.5|29
1728618000000|2024-10-11 03:40:00|7895.3|7891.5|7898.7|7895.9|7900.7|7896.9|7895.3|7891.5|104
1728618300000|2024-10-11 03:45:00|7898.5|7895.7|7899.5|7896.7|7900.3|7896.7|7896.5|7893.5|21
1728618600000|2024-10-11 03:50:00|7899.3|7896.5|7898.7|7894.9|7900.3|7896.7|7897.1|7893.7|39
1728618900000|2024-10-11 03:55:00|7898.5|7894.7|7894.5|7891.7|7899.7|7896.5|7894.1|7890.5|18
1728619200000|2024-10-11 04:00:00|7895.3|7891.5|7893.1|7890.3|7895.3|7891.7|7892.1|7888.5|25
1728619500000|2024-10-11 04:05:00|7893.3|7890.5|7890.3|7887.5|7894.3|7890.5|7888.1|7884.5|82
1728619800000|2024-10-11 04:10:00|7890.5|7887.7|7890.3|7887.5|7896.3|7892.7|7889.5|7886.5|152
1728620100000|2024-10-11 04:15:00|7891.3|7887.7|7891.4|7888.6|7895.5|7892.7|7889.3|7885.5|145
1728620400000|2024-10-11 04:20:00|7891.2|7888.4|7892.2|7888.4|7893.2|7889.4|7888.2|7885.4|34
1728620700000|2024-10-11 04:25:00|7891.2|7887.4|7891|7887.2|7892.2|7888.6|7890.2|7887.2|8
1728621000000|2024-10-11 04:30:00|7891.2|7887.4|7890.2|7886.4|7894.2|7891.4|7887|7883.4|142
1728621300000|2024-10-11 04:35:00|7891.2|7887.4|7899.8|7896|7901.4|7897.8|7890.4|7887.4|393
1728621600000|2024-10-11 04:40:00|7900.6|7897|7900.6|7896.8|7902.6|7898.8|7898.6|7894.8|31
1728621900000|2024-10-11 04:45:00|7900.8|7897|7901.4|7897.6|7902.4|7898.6|7899.4|7896.4|176
1728622200000|2024-10-11 04:50:00|7900.2|7897.4|7896.4|7892.6|7900.4|7897.6|7895.2|7891.6|173
1728622500000|2024-10-11 04:55:00|7895.2|7892.4|7897.2|7894.4|7900.2|7896.4|7894.4|7890.8|60
1728622800000|2024-10-11 05:00:00|7896.6|7893.8|7898|7894.2|7900|7896.4|7896|7892.4|52
1728623100000|2024-10-11 05:05:00|7897.2|7894.4|7894.4|7891.6|7900.4|7896.6|7894.4|7891.4|41
1728623400000|2024-10-11 05:10:00|7894.2|7891.4|7897.4|7893.6|7897.4|7893.8|7892.8|7889|47
1728623700000|2024-10-11 05:15:00|7896.6|7893.8|7894.4|7890.6|7899.4|7895.8|7892.6|7889.6|141
1728624000000|2024-10-11 05:20:00|7892.4|7889.6|7893.8|7890|7897.4|7893.6|7892.4|7889.6|163
1728624300000|2024-10-11 05:25:00|7893.6|7889.8|7891.6|7888.8|7896.4|7892.6|7891.4|7887.6|112
1728624600000|2024-10-11 05:30:00|7892.4|7888.6|7899.8|7896|7900.8|7897.8|7881|7878.2|604
1728624900000|2024-10-11 05:35:00|7899.6|7895.8|7901.8|7898|7902.6|7898.8|7895.6|7892|250
1728625200000|2024-10-11 05:40:00|7901.6|7897.8|7908.4|7904.6|7915.4|7911.6|7900.6|7897|344
1728625500000|2024-10-11 05:45:00|7907.6|7904.8|7895.1|7891.3|7909.6|7906.8|7892.7|7889.9|512
1728625800000|2024-10-11 05:50:00|7894.7|7890.9|7879.7|7875.9|7894.7|7891.1|7878.1|7874.9|426
1728626100000|2024-10-11 05:55:00|7879.9|7876.9|7886.5|7883.7|7888.5|7884.1|7879.9|7876.9|415
1728626400000|2024-10-11 06:00:00|7886.7|7883.9|7886.3|7883.5|7886.7|7883.9|7880.1|7877.3|485
1728626700000|2024-10-11 06:05:00|7887.1|7884.3|7885.1|7881.3|7887.3|7884.3|7874.3|7870.7|462
1728627000000|2024-10-11 06:10:00|7883.9|7882.3|7879.9|7876.1|7887.1|7883.5|7877.1|7873.3|149
1728627300000|2024-10-11 06:15:00|7880.1|7876.3|7865.3|7862.5|7884.2|7880.4|7862.1|7859.3|1146
1728627600000|2024-10-11 06:20:00|7864.3|7861.5|7857.5|7854.7|7870.1|7866.7|7854.5|7850.9|773
1728627900000|2024-10-11 06:25:00|7858.5|7854.9|7839.3|7835.5|7860.5|7856.9|7830.3|7827.3|1996
1728628200000|2024-10-11 06:30:00|7838.3|7835.3|7842.1|7838.3|7845.1|7842.1|7837.5|7834.1|1076
1728628500000|2024-10-11 06:35:00|7842.3|7838.5|7816.9|7813.1|7844.3|7841.3|7809.1|7806.3|1785
1728628800000|2024-10-11 06:40:00|7816.1|7813.3|7816.9|7813.1|7823.3|7820.3|7815.1|7811.5|988
1728629100000|2024-10-11 06:45:00|7816.1|7813.3|7831.9|7828.1|7834.9|7831.9|7810.5|7806.7|1517
1728629400000|2024-10-11 06:50:00|7831.7|7828.9|7824.3|7820.5|7834.9|7832.1|7819.5|7816.2|1381
1728629700000|2024-10-11 06:55:00|7823.4|7820.6|7824|7821.2|7826.2|7822.6|7818.4|7815.4|622
1728630000000|2024-10-11 07:00:00|7824.2|7821.4|7820|7816.2|7827.4|7823.8|7815|7811.4|975
1728630300000|2024-10-11 07:05:00|7820.6|7817.2|7800.8|7798|7824.2|7821.2|7800.8|7797.2|1181
1728630600000|2024-10-11 07:10:00|7799|7796.2|7819.6|7815.8|7819.8|7817|7785.4|7782.6|2310
1728630900000|2024-10-11 07:15:00|7819.4|7816.6|7820.4|7817.6|7836.4|7833.6|7809.6|7806|1993
1728631200000|2024-10-11 07:20:00|7819.8|7817|7820.2|7817.4|7824.4|7821.4|7818|7814.6|388
1728631500000|2024-10-11 07:25:00|7819.4|7816.6|7825.4|7822.6|7828.2|7825.4|7814.2|7810.4|281
1728631800000|2024-10-11 07:30:00|7824.4|7821.6|7836.6|7833.8|7844.2|7840.6|7823.4|7820.6|1303
1728632100000|2024-10-11 07:35:00|7836.4|7833.6|7835.6|7832.8|7842.2|7838.6|7829.6|7826.8|501
1728632400000|2024-10-11 07:40:00|7835.4|7832.6|7838.4|7835.6|7852.4|7849.6|7835.2|7832.4|1413
1728632700000|2024-10-11 07:45:00|7839.6|7835.8|7831.6|7827.8|7844.6|7841.6|7829.8|7826.8|464
1728633000000|2024-10-11 07:50:00|7830.8|7828|7836.4|7833.6|7845.6|7841.8|7830.8|7827.8|616
1728633300000|2024-10-11 07:55:00|7836.2|7833.4|7835.2|7831.4|7839.4|7836.6|7825.1|7820.8|830
1728633600000|2024-10-11 08:00:00|7836.2|7832.4|7852.8|7849|7854.8|7851|7828.4|7824.6|717
1728633900000|2024-10-11 08:05:00|7853|7849.2|7862.6|7859.8|7867.2|7863.2|7849|7846.2|1596
1728634200000|2024-10-11 08:10:00|7861.8|7858|7850|7847.2|7861.8|7858|7847|7843.8|1091
1728634500000|2024-10-11 08:15:00|7850.8|7847|7871.2|7868.4|7874.4|7871.4|7849.8|7847|1425
1728634800000|2024-10-11 08:20:00|7870.6|7867.8|7874.1|7871.3|7879.4|7876.6|7865.4|7862.4|1606
1728635100000|2024-10-11 08:25:00|7874.3|7870.5|7873.1|7870.3|7879.3|7876.3|7864.1|7860.5|4961
1728635400000|2024-10-11 08:30:00|7870.9|7868.1|7864.5|7861.7|7878.1|7875.3|7857.3|7853.5|4507
1728635700000|2024-10-11 08:35:00|7864.3|7861.5|7859.5|7856.7|7867.3|7863.5|7857.5|7854.5|545
1728636000000|2024-10-11 08:40:00|7860.5|7857.7|7852.5|7849.7|7861.5|7858.7|7842.7|7839.9|1231
1728636300000|2024-10-11 08:45:00|7852.7|7849.9|7844.7|7840.9|7852.7|7849.9|7843.7|7840.7|618
1728636600000|2024-10-11 08:50:00|7844.5|7841.7|7835.9|7833.1|7848.7|7845.7|7833.1|7830.1|903
1728636900000|2024-10-11 08:55:00|7836.1|7833.3|7828.5|7825.7|7838.1|7835.1|7818.5|7814.9|2283
1728637200000|2024-10-11 09:00:00|7829.3|7825.5|7828.3|7825.5|7832.3|7829.3|7823.3|7820.5|922
1728637500000|2024-10-11 09:05:00|7829.1|7825.3|7828.3|7825.5|7843.1|7840.3|7827.3|7824.3|1020
1728637800000|2024-10-11 09:10:00|7828.5|7824.7|7818.5|7815.7|7831.1|7827.5|7814.7|7811.7|1036
1728638100000|2024-10-11 09:15:00|7818.7|7815.9|7822.1|7819.3|7822.1|7819.3|7804.9|7802.1|668
1728638400000|2024-10-11 09:20:00|7822.5|7819.7|7844.9|7842.1|7844.9|7842.1|7818.5|7815.7|1018
1728638700000|2024-10-11 09:25:00|7842.9|7841.1|7855.7|7851.9|7856.7|7853.1|7836.9|7834.1|956
1728639000000|2024-10-11 09:30:00|7854.9|7852.1|7861.9|7859.1|7865.1|7862.1|7854.9|7852.1|1430
1728639300000|2024-10-11 09:35:00|7861.3|7858.5|7862.5|7859.7|7866.7|7863.7|7853.9|7850.3|1315
1728639600000|2024-10-11 09:40:00|7862.3|7858.5|7871.3|7867.5|7871.3|7867.7|7860.5|7857.1|844
1728639900000|2024-10-11 09:45:00|7870.5|7867.7|7855.6|7852.8|7871.3|7868.5|7853.4|7850.1|1046
1728640200000|2024-10-11 09:50:00|7855.4|7852.6|7862|7859.2|7868.6|7865.8|7852.4|7848.8|1372
1728640500000|2024-10-11 09:55:00|7861.8|7859|7858|7855.2|7863|7860.2|7854.2|7851.4|452
1728640800000|2024-10-11 10:00:00|7857.2|7854.4|7847.6|7843.8|7858.2|7855.4|7846.8|7843.8|332
1728641100000|2024-10-11 10:05:00|7846.8|7844|7842.4|7838.6|7850.6|7847|7832.8|7829.8|1072
1728641400000|2024-10-11 10:10:00|7842.6|7838.8|7873.6|7870.8|7873.6|7870.8|7842.4|7838.8|2677
1728641700000|2024-10-11 10:15:00|7874.8|7872|7864.2|7860.4|7874.8|7872|7859|7856|836
1728642000000|2024-10-11 10:20:00|7863|7860.2|7869.2|7865.4|7875.8|7873|7863|7860|596
1728642300000|2024-10-11 10:25:00|7868.2|7865.2|7873|7870.2|7875|7872.2|7865.2|7862.4|310
1728642600000|2024-10-11 10:30:00|7872|7869.2|7870.8|7868|7872.2|7869.2|7866.2|7863.4|165
1728642900000|2024-10-11 10:35:00|7870.2|7867.4|7867.4|7864.6|7874|7871.2|7862.2|7857.2|980
1728643200000|2024-10-11 10:40:00|7868.2|7864.4|7847.6|7843.8|7869.4|7866.6|7837.9|7834.6|2105
1728643500000|2024-10-11 10:45:00|7848|7844.2|7853|7850.2|7855|7852|7845.8|7842.8|506
1728643800000|2024-10-11 10:50:00|7852.8|7850|7853|7849.2|7854|7851.2|7844.2|7840.6|540
1728644100000|2024-10-11 10:55:00|7852.2|7849.4|7852.8|7850|7856.2|7853|7850.2|7846.9|706
1728644400000|2024-10-11 11:00:00|7852.2|7849.4|7844.8|7842|7853|7850|7841|7838|910
1728644700000|2024-10-11 11:05:00|7845|7841.2|7850.8|7847|7852|7849|7843.8|7841|89
1728645000000|2024-10-11 11:10:00|7851|7847.2|7852.1|7849.3|7853.5|7849.9|7844.8|7842|146
1728645300000|2024-10-11 11:15:00|7851.7|7848.9|7865.5|7861.7|7866.7|7863.9|7846.9|7843.9|1475
1728645600000|2024-10-11 11:20:00|7864.7|7861.9|7861.5|7858.7|7866.5|7863.7|7859.7|7855.9|841
1728645900000|2024-10-11 11:25:00|7860.9|7858.1|7853.9|7850.1|7861.7|7858.7|7850.1|7847.1|408
1728646200000|2024-10-11 11:30:00|7854.7|7850.9|7853.9|7850.1|7855.9|7852.9|7846.1|7843.3|993
1728646500000|2024-10-11 11:35:00|7853.1|7850.3|7850.3|7846.5|7858.9|7856.1|7843.1|7839.5|411
1728646800000|2024-10-11 11:40:00|7850.1|7846.3|7853.9|7850.1|7857.5|7854.7|7848.3|7845.3|282
1728647100000|2024-10-11 11:45:00|7853.7|7850.9|7853.9|7851.1|7854.9|7852.1|7850.1|7847.1|182
1728647400000|2024-10-11 11:50:00|7853.3|7850.5|7867.5|7863.7|7867.9|7864.9|7849.1|7845.3|791
1728647700000|2024-10-11 11:55:00|7866.3|7863.5|7855.9|7852.1|7867.5|7863.9|7850.9|7848.1|1084
1728648000000|2024-10-11 12:00:00|7855.7|7852.9|7858.1|7854.3|7860.7|7857.7|7850.7|7847.9|423
1728648300000|2024-10-11 12:05:00|7857.7|7853.9|7847.1|7844.3|7857.7|7853.9|7846.9|7843.3|838
1728648600000|2024-10-11 12:10:00|7846.9|7844.1|7854.1|7850.3|7854.9|7852.1|7841.1|7838.1|541
1728648900000|2024-10-11 12:15:00|7853.9|7850.1|7852.1|7849.3|7863.9|7860.3|7850.1|7846.5|743
1728649200000|2024-10-11 12:20:00|7854.1|7851.3|7861.9|7858.1|7865.1|7862.1|7854.1|7851.3|589
1728649500000|2024-10-11 12:25:00|7862.1|7859.3|7862.5|7859.7|7868.9|7865.9|7856.9|7854.1|544
1728649800000|2024-10-11 12:30:00|7862.7|7859.9|7869.7|7866.9|7877.7|7874.7|7862.7|7859.9|1336
1728650100000|2024-10-11 12:35:00|7869.5|7865.7|7862.8|7860|7871.7|7868.9|7861.6|7858|520
1728650400000|2024-10-11 12:40:00|7862.6|7859.8|7863.8|7860|7867.6|7864.6|7858.8|7855.8|369
1728650700000|2024-10-11 12:45:00|7862.6|7859.8|7857.6|7853.8|7866.8|7863.8|7852.6|7848.8|531
1728651000000|2024-10-11 12:50:00|7857.8|7854|7849|7846.2|7863.1|7860|7847.6|7844.8|823
1728651300000|2024-10-11 12:55:00|7849.8|7846|7848.8|7846|7854.8|7851.8|7846.8|7844|400
1728651600000|2024-10-11 13:00:00|7849|7845|7870.6|7867.8|7874.4|7870.8|7833.8|7831|2665
1728651900000|2024-10-11 13:05:00|7872.4|7868.6|7862.8|7859|7876.6|7873.8|7853|7850.2|1122
1728652200000|2024-10-11 13:10:00|7861.8|7860|7866|7863.2|7866.2|7863.2|7853.8|7851|685
1728652500000|2024-10-11 13:15:00|7866.2|7863.4|7851|7848.2|7866.2|7863.4|7843.8|7841|642
1728652800000|2024-10-11 13:20:00|7851.8|7848|7855|7851.2|7869.8|7867|7847|7844|1358
1728653100000|2024-10-11 13:25:00|7855.2|7851.4|7852.8|7849|7857|7853.4|7844|7841.2|907
1728653400000|2024-10-11 13:30:00|7853.8|7850|7870.8|7868|7872.8|7869.8|7850|7847|1307
1728653700000|2024-10-11 13:35:00|7871|7868.2|7878.6|7875.8|7878.8|7876|7865.6|7862.6|1592
1728654000000|2024-10-11 13:40:00|7878.8|7876|7876.6|7873.8|7886.4|7883|7868.6|7865|2298
1728654300000|2024-10-11 13:45:00|7876.8|7874|7852.4|7849.6|7878.8|7875.2|7851.4|7848.4|1879
1728654600000|2024-10-11 13:50:00|7851.6|7848.6|7859.2|7855.4|7867.4|7864.4|7848.6|7844.8|1546
1728654900000|2024-10-11 13:55:00|7859.6|7855.8|7851.4|7848.6|7864.2|7861.4|7846.4|7843.4|1431
1728655200000|2024-10-11 14:00:00|7852.6|7848.8|7847|7843.2|7853.6|7849.8|7816.4|7813.6|4911
1728655500000|2024-10-11 14:05:00|7846.8|7844|7860.4|7857.6|7865.4|7862.6|7841.8|7839|1597
1728655800000|2024-10-11 14:10:00|7861.2|7857.4|7858.8|7856|7877.7|7874.1|7854.8|7852|3792
1728656100000|2024-10-11 14:15:00|7858.6|7855.8|7876.5|7872.7|7880.5|7877.7|7858.6|7855|1811
1728656400000|2024-10-11 14:20:00|7875.5|7872.5|7870.7|7867.9|7880.5|7877|7864.7|7861.2|2006
1728656700000|2024-10-11 14:25:00|7871.5|7867.7|7901.9|7899.1|7904.9|7902.1|7870.7|7867.7|2943
1728657000000|2024-10-11 14:30:00|7902.9|7900.1|7891.9|7889.1|7908.7|7905.1|7882.6|7879.3|2503
1728657300000|2024-10-11 14:35:00|7892.1|7888.3|7896.5|7893.7|7904.7|7901.7|7884.9|7881.3|1571
1728657600000|2024-10-11 14:40:00|7896.7|7893.9|7903.7|7899.9|7904.7|7901.4|7885.9|7882.3|1485
1728657900000|2024-10-11 14:45:00|7903.5|7900.7|7898.5|7895.7|7903.7|7900.9|7882.1|7879.1|1770
1728658200000|2024-10-11 14:50:00|7898.3|7895.5|7899.7|7895.9|7901.7|7898.7|7888.5|7884.9|2245
1728658500000|2024-10-11 14:55:00|7899.5|7896.7|7927.5|7923.7|7927.7|7924.9|7892.9|7889.9|2762
1728658800000|2024-10-11 15:00:00|7926.9|7924.1|7917.7|7913.9|7929.3|7926.5|7914.5|7911.5|1741
1728659100000|2024-10-11 15:05:00|7916.9|7914.1|7909.9|7907.1|7918.9|7915.9|7900.3|7897.3|1583
1728659400000|2024-10-11 15:10:00|7910.3|7907.5|7895.7|7892.9|7912.9|7909.9|7892.5|7888.7|3838
1728659700000|2024-10-11 15:15:00|7895.9|7892.1|7883.5|7880.7|7898.7|7894.9|7871.5|7867.7|7080
1728660000000|2024-10-11 15:20:00|7882.9|7880.1|7891.9|7889.1|7895.1|7891.5|7879.5|7876.5|2850
1728660300000|2024-10-11 15:25:00|7892.1|7888.3|7895.7|7892.9|7898.3|7895.5|7885.1|7882.3|4747
1728660600000|2024-10-11 15:30:00|7894.7|7891.9|7872.5|7869.7|7905.1|7902.1|7868.5|7865.5|3947
1728660900000|2024-10-11 15:35:00|7872.7|7869.9|7880.7|7876.9|7880.7|7877.9|7867.5|7864.5|2082
1728661200000|2024-10-11 15:40:00|7880.5|7877.7|7870.3|7866.5|7881.7|7878.9|7862.7|7859.9|2200
1728661500000|2024-10-11 15:45:00|7870.9|7867.5|7866.5|7863.7|7885.5|7882.5|7866.5|7862.9|1541
1728661800000|2024-10-11 15:50:00|7867.3|7863.5|7879.3|7875.5|7882.3|7879.5|7863.7|7860.9|2508
1728662100000|2024-10-11 15:55:00|7879.5|7875.7|7884.3|7881.5|7885.3|7881.7|7872.5|7869.5|1413
1728662400000|2024-10-11 16:00:00|7884|7881.2|7878.2|7875.4|7886.8|7883.5|7875.5|7871.9|1353
1728662700000|2024-10-11 16:05:00|7879.2|7876.4|7870.7|7867.9|7880.2|7877.4|7865.5|7861.9|1046
1728663000000|2024-10-11 16:10:00|7870.9|7868.1|7868.4|7865.6|7876.6|7873.8|7867.6|7864.6|1698
1728663300000|2024-10-11 16:15:00|7868.6|7864.8|7883.6|7879.8|7883.6|7880.6|7862.9|7859.1|1504
1728663600000|2024-10-11 16:20:00|7882.6|7879.6|7886.8|7883|7891.8|7889|7877.6|7874.6|3191
1728663900000|2024-10-11 16:25:00|7886.2|7882.4|7883.8|7881|7890.8|7887.8|7881.8|7879|761
1728664200000|2024-10-11 16:30:00|7883.6|7880.8|7873.2|7869.4|7887.8|7884|7870.2|7867.2|1368
1728664500000|2024-10-11 16:35:00|7873|7870.2|7872.4|7868.6|7876.2|7873.2|7868.2|7864.4|1497
1728664800000|2024-10-11 16:40:00|7872.2|7868.4|7872.2|7868.4|7875.2|7872.4|7867.4|7864.4|1402
1728665100000|2024-10-11 16:45:00|7872|7869.2|7873.2|7870.4|7881.8|7878.8|7871.2|7868.2|1750
1728665400000|2024-10-11 16:50:00|7873|7869.4|7871.2|7867.4|7874.2|7871.4|7867.2|7864.4|1481
1728665700000|2024-10-11 16:55:00|7871.4|7867.6|7876.4|7873.6|7876.4|7873.6|7865.4|7862.6|990
1728666000000|2024-10-11 17:00:00|7876.2|7873.4|7878|7875.2|7885.4|7882.4|7872.4|7869.4|1030
1728666300000|2024-10-11 17:05:00|7877.2|7874.4|7875.8|7872|7885.8|7883|7871.8|7869|2069
1728666600000|2024-10-11 17:10:00|7876.2|7872.4|7851.8|7849|7879.8|7877|7844.8|7842|4948
1728666900000|2024-10-11 17:15:00|7852.6|7848.8|7864.4|7860.6|7869.2|7865.6|7849.8|7846.8|1497
1728667200000|2024-10-11 17:20:00|7864.2|7860.4|7877.2|7873.4|7878.2|7874.4|7859.6|7856.8|1398
1728667500000|2024-10-11 17:25:00|7878|7874.2|7878.4|7874.6|7884.7|7881.9|7875.2|7872.4|1629
1728667800000|2024-10-11 17:30:00|7878.2|7874.4|7888.4|7884.6|7891.4|7888.6|7876.4|7873.4|735
1728668100000|2024-10-11 17:35:00|7889.2|7885.6|7888.9|7885.1|7891.2|7888.4|7884.9|7881.9|897
1728668400000|2024-10-11 17:40:00|7889.7|7886.1|7908.1|7904.3|7908.3|7905.3|7886.7|7883.9|3115
1728668700000|2024-10-11 17:45:00|7907.9|7905.3|7909.9|7907.1|7916.1|7912.3|7901.7|7898.1|2768
1728669000000|2024-10-11 17:50:00|7908.9|7906.1|7913.1|7910.3|7922.9|7920.1|7906.9|7904.1|2350
1728669300000|2024-10-11 17:55:00|7912.5|7909.7|7906.5|7903.7|7915.9|7912.6|7906.5|7903.7|1482
1728669600000|2024-10-11 18:00:00|7905.9|7903.1|7899.5|7895.7|7913.7|7909.9|7897.3|7894.3|2654
1728669900000|2024-10-11 18:05:00|7899.3|7896.5|7889.7|7885.9|7905.3|7902.5|7888.7|7885.9|2287
1728670200000|2024-10-11 18:10:00|7888.7|7886.1|7887.7|7884.9|7901.7|7898.7|7886.9|7883.6|2021
1728670500000|2024-10-11 18:15:00|7887.9|7885.1|7890.9|7888.1|7893.3|7890.5|7886.7|7883.1|1067
1728670800000|2024-10-11 18:20:00|7891.1|7887.3|7897.9|7894.1|7898.5|7895.1|7888.9|7885.1|1389
1728671100000|2024-10-11 18:25:00|7897.1|7894.3|7883.1|7880.3|7903.9|7901.1|7876.2|7872.4|17412
1728671400000|2024-10-11 18:30:00|7883.3|7880.5|7883.9|7880.1|7886.3|7883.3|7875.5|7872.5|1718
1728671700000|2024-10-11 18:35:00|7884.1|7880.3|7880.1|7877.3|7884.1|7880.3|7878.1|7875.1|959
1728672000000|2024-10-11 18:40:00|7879.9|7877.1|7872.3|7868.5|7884.9|7882.1|7869.3|7866.3|589
1728672300000|2024-10-11 18:45:00|7872.1|7868.3|7879.1|7876.3|7879.9|7876.5|7871.1|7868.1|679
1728672600000|2024-10-11 18:50:00|7878.9|7875.1|7876.3|7872.5|7880.9|7877.1|7874.1|7871.1|894
1728672900000|2024-10-11 18:55:00|7875.5|7872.7|7881.1|7878.3|7881.9|7878.3|7874.5|7871.5|245
1728673200000|2024-10-11 19:00:00|7881.9|7878.1|7875.1|7871.3|7886.9|7883.3|7874.1|7871.1|341
1728673500000|2024-10-11 19:05:00|7875.3|7871.5|7865.1|7862.3|7875.3|7872.1|7865.1|7862.3|312
1728673800000|2024-10-11 19:10:00|7865.3|7861.5|7858.1|7854.3|7867.3|7863.5|7851.3|7848.5|492
1728674100000|2024-10-11 19:15:00|7858.9|7855.3|7870.7|7867.9|7872.9|7869.1|7857.9|7854.3|573
1728674400000|2024-10-11 19:20:00|7871.5|7867.7|7874.4|7871.6|7874.9|7871.9|7868.7|7865.7|324
1728674700000|2024-10-11 19:25:00|7874.7|7871.9|7879.1|7875.3|7881.9|7879.1|7873.7|7870.9|387
1728675000000|2024-10-11 19:30:00|7878.9|7875.1|7880.9|7878.1|7884.9|7881.3|7877.1|7874.1|204
1728675300000|2024-10-11 19:35:00|7880.6|7877.8|7882.8|7879|7884.8|7881.8|7878.8|7875.8|254
1728675600000|2024-10-11 19:40:00|7882.6|7878.8|7878.8|7876|7882.6|7879|7875.4|7871.8|155
1728675900000|2024-10-11 19:45:00|7878.6|7875.8|7885.4|7881.6|7886.4|7882.8|7876.8|7874|314
1728676200000|2024-10-11 19:50:00|7884.6|7881.8|7884.4|7880.6|7893.4|7890.4|7881.4|7878|935
1728676500000|2024-10-11 19:55:00|7883.6|7880.8|7884.4|7880.6|7885.9|7882.8|7882.2|7878.6|291
1728676800000|2024-10-11 20:00:00|7883.4|7881.1|7883.4|7879.6|7885.6|7882.8|7879.4|7875.6|244
1728677100000|2024-10-11 20:05:00|7882.6|7878.8|7885.8|7882|7885.8|7883|7879.6|7876.6|150
1728677400000|2024-10-11 20:10:00|7885|7882.2|7884.6|7881.8|7885.8|7882.8|7882.8|7880|95
1728677700000|2024-10-11 20:15:00|7884.8|7882|7894|7891.2|7896.6|7893|7883.8|7881|593
1728678000000|2024-10-11 20:20:00|7893.8|7890|7898.6|7895.8|7904.1|7900.8|7892.6|7889.8|347
1728678300000|2024-10-11 20:25:00|7899|7896.2|7898.6|7895.8|7901.8|7898.8|7897.6|7894.7|267
1728678600000|2024-10-11 20:30:00|7897.8|7895|7896.8|7894|7898.8|7895.8|7895|7892|178
1728678900000|2024-10-11 20:35:00|7895.8|7892|7891|7888.2|7895.8|7892.2|7890.8|7887.2|156
1728679200000|2024-10-11 20:40:00|7890.5|7887.2|7886.8|7883|7891.2|7888.2|7883.2|7879.9|301
1728679500000|2024-10-11 20:45:00|7886.6|7883.8|7869|7865.2|7886.8|7883.8|7869|7865.2|476
1728679800000|2024-10-11 20:50:00|7868.8|7865|7866.8|7863|7869|7865.2|7861|7857.2|216
1728680100000|2024-10-11 20:55:00|7865.8|7864|7870.8|7867|7872.1|7869|7860|7857|210
1728856800000|2024-10-13 22:00:00|7823.7|7815.9|7792.1|7789.3|7824.2|7816.4|7786.9|7782.1|1488
1728857100000|2024-10-13 22:05:00|7791.1|7787.3|7795.4|7791.6|7796.4|7792.6|7772.1|7768.3|862
1728857400000|2024-10-13 22:10:00|7794.4|7790.6|7790.7|7787.9|7802.4|7798.6|7787.7|7783.9|127
1728857700000|2024-10-13 22:15:00|7790.1|7786.9|7786.4|7782.6|7794.2|7790.4|7782.6|7779.6|444
1728858000000|2024-10-13 22:20:00|7785.4|7782.8|7783.9|7781.1|7787.4|7784.6|7781.2|7778.4|459
1728858300000|2024-10-13 22:25:00|7783.6|7780.8|7782.4|7778.6|7789.2|7785.4|7762.4|7758.6|598
1728858600000|2024-10-13 22:30:00|7781.9|7779.1|7781.6|7777.8|7789.2|7785.4|7781.4|7777.6|135
1728858900000|2024-10-13 22:35:00|7782.2|7778.4|7771.1|7767.3|7782.6|7778.8|7768.9|7765.1|134
1728859200000|2024-10-13 22:40:00|7770.6|7766.8|7773.1|7769.3|7776.9|7771.8|7765.6|7762.1|94
1728859500000|2024-10-13 22:45:00|7772.6|7768.8|7777.1|7773.3|7779.4|7775.6|7768.4|7764.6|37
1728859800000|2024-10-13 22:50:00|7776.6|7772.8|7768.1|7764.3|7777.9|7774.8|7767.9|7764.3|31
1728860100000|2024-10-13 22:55:00|7767.9|7765.1|7761.9|7758.1|7768.1|7765.1|7760.9|7757.1|83
1728860400000|2024-10-13 23:00:00|7761.6|7757.8|7757.8|7754|7761.9|7759.1|7745.9|7741.8|353
1728860700000|2024-10-13 23:05:00|7756.6|7752.8|7754.1|7750.3|7766.8|7763|7753.8|7750|142
1728861000000|2024-10-13 23:10:00|7752.8|7750|7751.6|7747.8|7754.8|7751|7751.1|7747.3|37
1728861300000|2024-10-13 23:15:00|7751.8|7748|7738.8|7736|7751.8|7748.3|7737.8|7734.3|164
1728861600000|2024-10-13 23:20:00|7740.6|7736.8|7745.3|7741.5|7747.1|7743.3|7733.8|7730.8|239
1728861900000|2024-10-13 23:25:00|7744.8|7741|7748.3|7744.5|7750.3|7746.5|7743.1|7739.3|103
1728862200000|2024-10-13 23:30:00|7747.8|7744|7749.1|7745.3|7753.6|7750|7745.8|7742|70
1728862500000|2024-10-13 23:35:00|7748.6|7745.8|7750.1|7746.3|7752.8|7749|7748.6|7745.8|12
1728862800000|2024-10-13 23:40:00|7749.8|7747|7754.3|7750.5|7755.8|7752|7749.8|7746.8|25
1728863100000|2024-10-13 23:45:00|7755.1|7751.3|7746.5|7742.7|7755.1|7751.3|7746|7742.2|21
1728863400000|2024-10-13 23:50:00|7746|7742.2|7747|7743.2|7748.8|7746|7745.8|7742.2|12
1728863700000|2024-10-13 23:55:00|7746.8|7743|7747|7743.2|7748.3|7745.2|7746.5|7742.7|25
1728864000000|2024-10-14 00:00:00|7746.8|7743|7733.3|7730.5|7746.8|7743|7731.8|7728.8|214
1728864300000|2024-10-14 00:05:00|7733.8|7731|7739|7735.2|7744|7741.2|7732.8|7729.7|202
1728864600000|2024-10-14 00:10:00|7737.8|7735|7752|7748.2|7752.8|7749.2|7737.8|7734.7|109
1728864900000|2024-10-14 00:15:00|7751.5|7747.7|7759.8|7757|7761|7758.2|7747.8|7744.7|175
1728865200000|2024-10-14 00:20:00|7760.5|7756.7|7763.5|7759.7|7767.5|7764|7759.8|7756.7|122
1728865500000|2024-10-14 00:25:00|7763|7760.2|7769.8|7766|7770|7767|7762.8|7759.7|120
1728865800000|2024-10-14 00:30:00|7769.5|7765.7|7773.8|7771|7778.8|7775|7766.5|7763|126
1728866100000|2024-10-14 00:35:00|7774.5|7770.7|7771.2|7767.4|7778.5|7775|7770.5|7767.4|1149
1728866400000|2024-10-14 00:40:00|7771.5|7767.7|7773.7|7769.9|7774.7|7771.7|7770.7|7767.7|17
1728866700000|2024-10-14 00:45:00|7773.5|7769.7|7768.2|7765.4|7773.5|7769.9|7766.7|7763.7|61
1728867000000|2024-10-14 00:50:00|7768.5|7765.7|7778|7774.2|7781|7777.2|7766.5|7762.9|266
1728867300000|2024-10-14 00:55:00|7777.7|7774.9|7781.5|7778.7|7782|7778.9|7776.7|7773.2|75
1728867600000|2024-10-14 01:00:00|7781.7|7778.9|7752.5|7748.7|7782|7778.9|7748.7|7744.9|1303
1728867900000|2024-10-14 01:05:00|7753|7749.2|7766.9|7763.1|7768.9|7765.1|7744.9|7742.1|1322
1728868200000|2024-10-14 01:10:00|7766.7|7762.9|7756.9|7753.1|7766.9|7763.7|7750.7|7747.1|343
1728868500000|2024-10-14 01:15:00|7756.7|7753.9|7772.7|7769.9|7773.5|7769.9|7755.9|7752.9|221
1728868800000|2024-10-14 01:20:00|7772.5|7769.7|7759.7|7756.9|7775.7|7772.9|7758.7|7755.2|195
1728869100000|2024-10-14 01:25:00|7760|7757.2|7770|7766.2|7788.4|7784.9|7759|7755.2|373
1728869400000|2024-10-14 01:30:00|7769|7765.4|7750.2|7747.4|7775.4|7772.4|7749.2|7746.2|286
1728869700000|2024-10-14 01:35:00|7750.4|7747.6|7783.7|7779.9|7783.9|7780.4|7750.4|7747.6|494
1728870000000|2024-10-14 01:40:00|7783.9|7780.1|7779.7|7775.9|7788.9|7785.1|7774.7|7770.9|276
1728870300000|2024-10-14 01:45:00|7779.9|7776.9|7773.9|7770.1|7783.5|7779.9|7769.7|7765.9|336
1728870600000|2024-10-14 01:50:00|7772.7|7769.9|7772.9|7769.1|7774.9|7771.9|7766.7|7762.9|102
1728870900000|2024-10-14 01:55:00|7772.4|7768.6|7767.2|7764.4|7775.4|7771.9|7765.4|7762.6|188
1728871200000|2024-10-14 02:00:00|7767.7|7764.9|7752.7|7749.9|7768.4|7765.1|7748.9|7746.1|175
1728871500000|2024-10-14 02:05:00|7752.9|7749.1|7753.7|7749.9|7755.4|7751.9|7745.7|7742.4|234
1728871800000|2024-10-14 02:10:00|7753.9|7750.1|7755.9|7753.1|7764.7|7760.9|7753.2|7749.9|297
1728872100000|2024-10-14 02:15:00|7756.7|7752.9|7752.7|7749.9|7757.7|7754.1|7752.7|7748.9|96
1728872400000|2024-10-14 02:20:00|7753.4|7749.6|7750.4|7747.6|7755.4|7752.4|7749.4|7746.4|48
1728872700000|2024-10-14 02:25:00|7750.2|7747.4|7753.7|7749.9|7755.9|7752.9|7750.2|7746.6|74
1728873000000|2024-10-14 02:30:00|7753.9|7750.1|7757.7|7753.9|7761.7|7758.1|7751.7|7748.1|77
1728873300000|2024-10-14 02:35:00|7757.9|7754.1|7768.6|7765.8|7775.9|7772.8|7754.2|7750.9|175
1728873600000|2024-10-14 02:40:00|7768.4|7765.6|7770.9|7767.1|7773.4|7770.4|7764.4|7760.8|68
1728873900000|2024-10-14 02:45:00|7771.2|7767.4|7782.9|7779.1|7784.4|7781.3|7770.2|7767.1|405
1728874200000|2024-10-14 02:50:00|7783.1|7779.3|7789.7|7786.9|7790.1|7787.1|7780.1|7777.1|145
1728874500000|2024-10-14 02:55:00|7789.9|7786.1|7787.1|7783.3|7789.9|7786.9|7783.9|7780.9|142
1728874800000|2024-10-14 03:00:00|7786.9|7783.1|7783.9|7781.1|7790.6|7787.6|7783.9|7781.1|169
1728875100000|2024-10-14 03:05:00|7783.6|7780.8|7791.6|7788.8|7796.4|7792.8|7781.9|7779.1|66
1728875400000|2024-10-14 03:10:00|7792.2|7788.4|7794.6|7791.8|7795.4|7791.8|7789.6|7786.6|115
1728875700000|2024-10-14 03:15:00|7795.4|7791.6|7797.9|7794.1|7797.9|7794.8|7789.6|7786.1|58
1728876000000|2024-10-14 03:20:00|7797.6|7793.8|7794.4|7790.6|7799.9|7796.8|7790.6|7787.6|89
1728876300000|2024-10-14 03:25:00|7794.9|7791.1|7794.9|7791.1|7795.4|7791.8|7790.6|7787.1|47
1728876600000|2024-10-14 03:30:00|7794.4|7790.6|7800.4|7796.6|7800.9|7797.8|7793.6|7790.6|122
1728876900000|2024-10-14 03:35:00|7799.6|7795.8|7802.6|7798.8|7803.9|7801.1|7798.1|7795.3|209
1728877200000|2024-10-14 03:40:00|7802.4|7798.6|7804.4|7800.6|7805.4|7802.3|7802.1|7798.6|11
1728877500000|2024-10-14 03:45:00|7805.1|7801.3|7807.4|7803.6|7807.4|7804.3|7804.4|7801.3|100
1728877800000|2024-10-14 03:50:00|7807.1|7803.3|7803.4|7799.6|7807.4|7804.3|7802.1|7798.6|27
1728878100000|2024-10-14 03:55:00|7802.4|7798.6|7792.6|7789.8|7803.4|7800.6|7792.6|7789.5|61
1728878400000|2024-10-14 04:00:00|7793.3|7790.5|7789.6|7786.8|7796.3|7792.8|7789.6|7786.8|41
1728878700000|2024-10-14 04:05:00|7789.8|7786|7789.6|7786.8|7792.6|7789|7789.3|7785.8|19
1728879000000|2024-10-14 04:10:00|7789.8|7786|7790.3|7786.5|7790.6|7787.8|7786.6|7783.5|19
1728879300000|2024-10-14 04:15:00|7789.6|7786.8|7790.6|7787.8|7791.8|7789|7788.3|7784.5|35
1728879600000|2024-10-14 04:20:00|7791.6|7788.8|7790.3|7786.5|7793.6|7790.8|7789.6|7786.5|26
1728879900000|2024-10-14 04:25:00|7790.6|7786.8|7787.6|7784.8|7790.6|7787.8|7785.8|7782.5|131
1728880200000|2024-10-14 04:30:00|7788.6|7785.8|7790.8|7788|7790.8|7788|7788.6|7785.8|18
1728880500000|2024-10-14 04:35:00|7791.8|7787|7789.6|7786.8|7791.8|7788|7788.8|7785|45
1728880800000|2024-10-14 04:40:00|7790.3|7786.5|7787.3|7784.5|7790.8|7787.8|7786.3|7782.5|22
1728881100000|2024-10-14 04:45:00|7787.5|7784.7|7790.3|7786.5|7792.5|7789|7787.5|7784.5|28
1728881400000|2024-10-14 04:50:00|7790.5|7786.7|7788.5|7785.7|7790.5|7786.7|7787.8|7784.7|16
1728881700000|2024-10-14 04:55:00|7789.5|7786|7790.5|7786.7|7791.3|7787.7|7789.5|7785.7|15
1728882000000|2024-10-14 05:00:00|7791.5|7787.7|7793.5|7789.7|7793.8|7790.7|7788.5|7785|153
1728882300000|2024-10-14 05:05:00|7793.3|7789.5|7789.5|7785.7|7793.8|7790.7|7788.5|7785|16
1728882600000|2024-10-14 05:10:00|7789.3|7785.5|7784.5|7781.7|7789.3|7785.7|7783.8|7780.7|202
1728882900000|2024-10-14 05:15:00|7784.8|7782|7794.5|7791.7|7795|7791.7|7784.8|7782|58
1728883200000|2024-10-14 05:20:00|7794.8|7792|7797.5|7794.7|7798.8|7795.7|7794.8|7791.7|36
1728883500000|2024-10-14 05:25:00|7797.3|7793.5|7801.3|7797.5|7801.8|7798.7|7796.5|7793|49
1728883800000|2024-10-14 05:30:00|7801.5|7797.7|7800.7|7796.9|7808.8|7806|7795.7|7792.9|707
1728884100000|2024-10-14 05:35:00|7801.7|7797.9|7801.7|7798.9|7803.5|7799.9|7795.7|7792.5|149
1728884400000|2024-10-14 05:40:00|7801.5|7797.9|7798.2|7794.4|7802.7|7799.9|7793.5|7790.7|461
1728884700000|2024-10-14 05:45:00|7798.5|7794.7|7792.5|7789.7|7801.5|7798.7|7791.2|7788.4|79
1728885000000|2024-10-14 05:50:00|7792.7|7789.9|7788.7|7785.9|7795.7|7792.7|7785.5|7782.4|187
1728885300000|2024-10-14 05:55:00|7789.7|7786.7|7789.5|7785.7|7793.5|7790.4|7785.5|7781.9|78
1728885600000|2024-10-14 06:00:00|7788.5|7785.4|7785.5|7782.7|7793.5|7790.4|7785.2|7781.4|139
1728885900000|2024-10-14 06:05:00|7785.2|7782.4|7776.5|7772.7|7788.2|7784.7|7774.5|7771.4|373
1728886200000|2024-10-14 06:10:00|7775.5|7771.9|7784.5|7781.7|7786.5|7782.9|7775.2|7771.4|334
1728886500000|2024-10-14 06:15:00|7783.5|7780.7|7779.5|7775.7|7784.7|7781.7|7776.7|7773.9|263
1728886800000|2024-10-14 06:20:00|7779.2|7776.4|7790|7787.2|7793.2|7790.2|7779.2|7776.4|943
1728887100000|2024-10-14 06:25:00|7790.2|7786.4|7792.2|7789.4|7793.2|7790.2|7787.2|7784.2|196
1728887400000|2024-10-14 06:30:00|7790.7|7787.9|7780.9|7778.1|7793|7789.9|7780.4|7776.9|196
1728887700000|2024-10-14 06:35:00|7781.4|7778.6|7783.7|7780.9|7788.4|7785.6|7781.4|7778.4|444
1728888000000|2024-10-14 06:40:00|7783.4|7780.6|7785.4|7782.6|7786.4|7782.6|7779.7|7776.9|165
1728888300000|2024-10-14 06:45:00|7785.7|7782.9|7783.4|7780.6|7788.4|7785.4|7779.4|7776.4|143
1728888600000|2024-10-14 06:50:00|7784.4|7781.4|7784.4|7781.6|7787.7|7783.9|7781.2|7778.4|145
1728888900000|2024-10-14 06:55:00|7783.4|7780.6|7774.9|7772.1|7784.7|7781.6|7774.4|7771.6|503
1728889200000|2024-10-14 07:00:00|7774.4|7771.6|7777.7|7774.9|7783.4|7780.4|7773.7|7770.6|622
1728889500000|2024-10-14 07:05:00|7777.4|7774.6|7760.1|7757.3|7777.7|7774.9|7752.4|7749.4|1150
1728889800000|2024-10-14 07:10:00|7759.6|7756.8|7747.4|7744.6|7760.4|7757.6|7746.1|7742.8|999
1728890100000|2024-10-14 07:15:00|7747.9|7745.1|7743.4|7740.6|7751.4|7748.3|7739.6|7736.1|1137
1728890400000|2024-10-14 07:20:00|7743.6|7740.8|7754.9|7752.1|7757.6|7754.6|7743.6|7739.8|352
1728890700000|2024-10-14 07:25:00|7754.6|7751.8|7755.4|7752.6|7763.6|7760.1|7754.6|7751.8|641
1728891000000|2024-10-14 07:30:00|7755.9|7753.1|7756.6|7753.8|7759.6|7756.6|7749.9|7746.8|1151
1728891300000|2024-10-14 07:35:00|7756.9|7754.1|7761.4|7758.6|7761.6|7758.6|7750.6|7747.1|1144
1728891600000|2024-10-14 07:40:00|7761.6|7757.8|7758.6|7754.8|7771.4|7768.6|7757.9|7754.8|898
1728891900000|2024-10-14 07:45:00|7758.9|7755.1|7761.4|7758.6|7762.1|7758.6|7752.4|7749.1|1274
1728892200000|2024-10-14 07:50:00|7760.6|7757.6|7753.6|7749.8|7762.4|7758.6|7752.6|7749.8|379
1728892500000|2024-10-14 07:55:00|7752.8|7750|7752.6|7748.8|7753.8|7751|7746.6|7743.3|436
1728892800000|2024-10-14 08:00:00|7752.8|7750|7777.1|7773.3|7778.1|7775.3|7752.8|7749.8|1286
1728893100000|2024-10-14 08:05:00|7776.8|7774|7783.6|7779.8|7783.6|7780|7768.3|7765.3|1256
1728893400000|2024-10-14 08:10:00|7782.8|7780|7776.8|7774|7795.1|7792.3|7776.8|7773.8|1964
1728893700000|2024-10-14 08:15:00|7777.6|7773.8|7769.3|7766.5|7781.8|7779|7762.3|7759.3|996
1728894000000|2024-10-14 08:20:00|7769.8|7767|7781.8|7779|7784.6|7781.8|7764.1|7761.3|1008
1728894300000|2024-10-14 08:25:00|7781.6|7778.8|7777.8|7775|7789.6|7786.8|7767.1|7764|4249
1728894600000|2024-10-14 08:30:00|7778.6|7774.8|7756.3|7753.5|7780.6|7774.8|7750.6|7747.5|3196
1728894900000|2024-10-14 08:35:00|7756.8|7754|7770.3|7767.5|7778.3|7775.3|7752.6|7749.5|1461
1728895200000|2024-10-14 08:40:00|7769.3|7766.5|7778.8|7776|7783.3|7779.8|7767.6|7764.8|583
1728895500000|2024-10-14 08:45:00|7779.1|7776.3|7759.1|7755.3|7781.1|7777.3|7757.8|7755|656
1728895800000|2024-10-14 08:50:00|7760.1|7756.3|7756.8|7754|7767.8|7765|7753.3|7750.3|525
1728896100000|2024-10-14 08:55:00|7757.1|7754.3|7760.3|7757.5|7766|7763|7753.3|7750.3|540
1728896400000|2024-10-14 09:00:00|7761|7758.2|7717|7714.2|7764|7761.2|7716.3|7713.2|5724
1728896700000|2024-10-14 09:05:00|7717.3|7714.5|7696.8|7693|7734.8|7732|7688.3|7684.7|4876
1728897000000|2024-10-14 09:10:00|7696.3|7692.5|7715|7711.2|7718|7714.5|7692.5|7689.5|2427
1728897300000|2024-10-14 09:15:00|7715.3|7711.5|7719.8|7716|7723.8|7720.7|7713.3|7710.2|1268
1728897600000|2024-10-14 09:20:00|7719.5|7715.7|7723.8|7721|7724.8|7721.7|7712|7709.2|595
1728897900000|2024-10-14 09:25:00|7723|7720|7725.8|7722|7727.8|7725|7718.8|7716|708
1728898200000|2024-10-14 09:30:00|7724.8|7721.2|7706.8|7704|7730|7727|7699|7695.5|1255
1728898500000|2024-10-14 09:35:00|7707|7704.2|7710.8|7708|7711.3|7708.5|7698.3|7695.5|608
1728898800000|2024-10-14 09:40:00|7711|7707.2|7705.5|7701.7|7713.5|7710|7705.3|7701|905
1728899100000|2024-10-14 09:45:00|7705.2|7702.4|7702.7|7699.9|7712.5|7709.4|7701.2|7698.2|419
1728899400000|2024-10-14 09:50:00|7702.2|7699.4|7679.5|7676.7|7704.2|7701.4|7672.5|7669.7|2865
1728899700000|2024-10-14 09:55:00|7679.2|7676.4|7680.7|7677.9|7685.5|7681.9|7670.5|7666.9|1707
1728900000000|2024-10-14 10:00:00|7681|7677.2|7683.7|7680.9|7689.7|7686.7|7675.7|7672.7|1090
1728900300000|2024-10-14 10:05:00|7683.5|7680.7|7685.5|7681.7|7686.7|7683.9|7672.7|7669.9|1246
1728900600000|2024-10-14 10:10:00|7684.7|7681.9|7683.5|7680.7|7690.5|7687.2|7682.5|7679.4|1146
1728900900000|2024-10-14 10:15:00|7683.2|7680.4|7688.2|7685.4|7692.5|7689.4|7677.7|7674.7|992
1728901200000|2024-10-14 10:20:00|7688.5|7685.7|7692.7|7689.9|7699.2|7695.7|7688.5|7685.7|975
1728901500000|2024-10-14 10:25:00|7693.5|7689.7|7696|7693.2|7697.5|7694.7|7688.7|7685.7|636
1728901800000|2024-10-14 10:30:00|7695.7|7692.9|7713.2|7709.4|7728.5|7725.4|7694|7690.9|2686
1728902100000|2024-10-14 10:35:00|7713|7709.2|7712.9|7710.1|7720|7717.2|7708.2|7704.7|1050
1728902400000|2024-10-14 10:40:00|7713.2|7709.4|7719.4|7715.6|7720.9|7717.4|7712.2|7709.1|711
1728902700000|2024-10-14 10:45:00|7719.2|7716.4|7709.4|7705.6|7720.2|7717.4|7701.4|7698.6|853
1728903000000|2024-10-14 10:50:00|7710.2|7707.4|7709.7|7706.9|7717.7|7714.9|7707.9|7705.1|446
1728903300000|2024-10-14 10:55:00|7710.7|7707.9|7699.9|7696.1|7714.9|7711.9|7698.9|7696.1|505
1728903600000|2024-10-14 11:00:00|7700.9|7697.1|7708.2|7704.4|7716.7|7713.6|7699.9|7696.1|311
1728903900000|2024-10-14 11:05:00|7707.9|7704.1|7713.9|7710.1|7715.9|7712.9|7703.9|7701.1|314
1728904200000|2024-10-14 11:10:00|7713.7|7710.9|7702.7|7699.9|7719.7|7716.1|7701.2|7697.9|447
1728904500000|2024-10-14 11:15:00|7702.9|7700.1|7707.7|7703.9|7708.9|7705.1|7698.2|7695.1|1179
1728904800000|2024-10-14 11:20:00|7706.7|7703.4|7699.9|7697.1|7712.7|7709.9|7699.9|7696.9|668
1728905100000|2024-10-14 11:25:00|7701.9|7698.1|7706.2|7703.4|7707.9|7705.1|7694.2|7691.1|556
1728905400000|2024-10-14 11:30:00|7705.9|7703.1|7720.7|7717.9|7721.9|7719.1|7702.9|7699.4|760
1728905700000|2024-10-14 11:35:00|7720.9|7718.1|7718.1|7715.3|7725.9|7722.8|7715.1|7712.1|235
1728906000000|2024-10-14 11:40:00|7718.9|7715.1|7722.1|7719.3|7727.6|7724.3|7716.9|7713.3|337
1728906300000|2024-10-14 11:45:00|7720.4|7717.6|7725.6|7721.8|7727.9|7724.6|7719.6|7716.3|207
1728906600000|2024-10-14 11:50:00|7725.4|7721.6|7716.9|7713.1|7729.9|7727.1|7713.9|7710.8|596
1728906900000|2024-10-14 11:55:00|7716.6|7713.8|7718.6|7715.8|7723.6|7720.8|7712.9|7709.8|394
1728907200000|2024-10-14 12:00:00|7719.1|7716.3|7738.6|7735.8|7742.9|7739.8|7718.6|7715.8|1142
1728907500000|2024-10-14 12:05:00|7737.9|7735.1|7743.6|7740.8|7745.6|7742.6|7735.1|7731.8|622
1728907800000|2024-10-14 12:10:00|7742.6|7739.8|7741.6|7737.8|7746.6|7743.8|7731.4|7728.6|828
1728908100000|2024-10-14 12:15:00|7741.1|7737.3|7739.6|7736.8|7743.9|7740.8|7733.6|7729.8|457
1728908400000|2024-10-14 12:20:00|7739.9|7736.1|7739.9|7736.1|7741.6|7737.8|7736.6|7733.6|685
1728908700000|2024-10-14 12:25:00|7738.9|7735.1|7736.3|7732.5|7740.6|7737.8|7733.4|7729.8|229
1728909000000|2024-10-14 12:30:00|7736.6|7732.8|7738.8|7735|7741.6|7737.8|7734.6|7731|280
1728909300000|2024-10-14 12:35:00|7737.6|7734.8|7723.6|7720.8|7737.8|7734.8|7722.3|7718.5|691
1728909600000|2024-10-14 12:40:00|7723.1|7720.3|7725.3|7721.5|7731.6|7728.5|7720.6|7717|503
1728909900000|2024-10-14 12:45:00|7724.6|7721.8|7728.3|7725.5|7733.6|7730.5|7722.6|7719.8|357
1728910200000|2024-10-14 12:50:00|7728.6|7725.8|7735.1|7732.3|7740.3|7737|7728.6|7725.8|390
1728910500000|2024-10-14 12:55:00|7736.1|7733.3|7717.3|7714.5|7738.8|7736|7717.3|7714.5|566
1728910800000|2024-10-14 13:00:00|7717.1|7714.3|7732.3|7729.5|7735.1|7732|7706.1|7703|2527
1728911100000|2024-10-14 13:05:00|7733.3|7730.5|7727.8|7725|7745.3|7741.8|7725.8|7723|2337
1728911400000|2024-10-14 13:10:00|7728.3|7725.5|7739.3|7736.5|7752.3|7749.5|7728.1|7725|2045
1728911700000|2024-10-14 13:15:00|7739.1|7736.3|7745.1|7741.3|7751.3|7748.3|7733.8|7731|1245
1728912000000|2024-10-14 13:20:00|7744.8|7742|7741|7738.2|7757.1|7754.3|7739|7735.2|958
1728912300000|2024-10-14 13:25:00|7740.6|7737.8|7749.3|7745.5|7750.3|7747.2|7735.3|7732|736
1728912600000|2024-10-14 13:30:00|7748.5|7745.7|7767.3|7764.5|7767.5|7764.5|7745.5|7742.5|2232
1728912900000|2024-10-14 13:35:00|7768|7764.2|7748.3|7744.5|7772.3|7769|7746|7743|1696
1728913200000|2024-10-14 13:40:00|7748|7745.2|7777|7774.2|7783.3|7780.2|7737.5|7734.7|4357
1728913500000|2024-10-14 13:45:00|7778|7775.2|7790.5|7787.7|7794.8|7791.7|7769.3|7766.2|3316
1728913800000|2024-10-14 13:50:00|7790.8|7787|7765.8|7762|7791.8|7788|7761|7757.2|1472
1728914100000|2024-10-14 13:55:00|7766|7762.2|7775.3|7771.5|7776.8|7773.5|7758|7755.2|1087
1728914400000|2024-10-14 14:00:00|7775|7772.2|7782.3|7778.5|7788.3|7785.5|7770.8|7767.5|880
1728914700000|2024-10-14 14:05:00|7782|7779.2|7762.3|7758.5|7784.3|7781.5|7759|7755.2|2528
1728915000000|2024-10-14 14:10:00|7762.5|7759.7|7764.5|7761.7|7775.8|7773|7761.5|7758.5|1311
1728915300000|2024-10-14 14:15:00|7764.8|7761|7730|7727.2|7766.3|7763.5|7725.3|7722|3750
1728915600000|2024-10-14 14:20:00|7730.3|7727.5|7731|7728.2|7737|7734|7711.3|7708.2|4456
1728915900000|2024-10-14 14:25:00|7730.8|7728|7724.3|7720.5|7737.3|7734.2|7720.3|7717.5|1080
1728916200000|2024-10-14 14:30:00|7723.3|7720.2|7731|7728.2|7738|7734.2|7720.3|7717.2|1434
1728916500000|2024-10-14 14:35:00|7731.3|7727.5|7728.5|7725.7|7737.3|7734.2|7716.2|7713.4|1288
1728916800000|2024-10-14 14:40:00|7728.7|7724.9|7734.5|7731.7|7734.7|7731.9|7721|7717.4|858
1728917100000|2024-10-14 14:45:00|7734.7|7730.9|7764|7760.2|7764.2|7760.9|7728.2|7724.4|2765
1728917400000|2024-10-14 14:50:00|7763|7759.4|7774.7|7771.9|7775.7|7772.9|7753|7750.2|1659
1728917700000|2024-10-14 14:55:00|7775.2|7772.4|7759.5|7756.7|7779.2|7776.4|7757.5|7754.4|1107
1728918000000|2024-10-14 15:00:00|7758.5|7755.7|7761|7758.2|7769.2|7766.2|7750.2|7747.4|1673
1728918300000|2024-10-14 15:05:00|7761.2|7758.4|7759.7|7756.9|7767.5|7764.4|7754.5|7751.4|596
1728918600000|2024-10-14 15:10:00|7759.5|7756.7|7751.7|7747.9|7763.2|7759.7|7740.2|7736.4|3545
1728918900000|2024-10-14 15:15:00|7751|7748.2|7741.7|7737.9|7754|7751.2|7740.2|7736.4|2421
1728919200000|2024-10-14 15:20:00|7741.5|7737.7|7739.2|7735.4|7748.2|7745.4|7732.2|7729.4|1878
1728919500000|2024-10-14 15:25:00|7738.5|7735.7|7735.2|7731.4|7745.2|7742.2|7724.7|7721.4|3892
1728919800000|2024-10-14 15:30:00|7734.5|7731.7|7706.7|7702.9|7748.5|7745.2|7703.5|7699.7|4198
1728920100000|2024-10-14 15:35:00|7706.2|7702.4|7707.9|7705.1|7718.7|7714.9|7695.5|7691.9|3194
1728920400000|2024-10-14 15:40:00|7708.2|7705.4|7708.2|7704.4|7721.2|7718.1|7702.2|7699.4|3661
1728920700000|2024-10-14 15:45:00|7708.9|7705.4|7705.7|7701.9|7708.9|7706.1|7701.7|7698.9|1461
1728921000000|2024-10-14 15:50:00|7705.2|7701.4|7704.2|7701.4|7708.9|7705.6|7694.4|7691.6|3372
1728921300000|2024-10-14 15:55:00|7704.9|7701.1|7716.7|7713.9|7716.7|7713.9|7704.9|7701.1|1111
1728921600000|2024-10-14 16:00:00|7715.7|7712.9|7700.2|7697.4|7717.7|7714.1|7698.2|7695.4|1662
1728921900000|2024-10-14 16:05:00|7699.9|7696.4|7706.2|7703.4|7717.4|7714.6|7699.9|7696.4|854
1728922200000|2024-10-14 16:10:00|7705.9|7703.1|7720.4|7717.6|7722.7|7719.4|7704.7|7701.1|652
1728922500000|2024-10-14 16:15:00|7721.7|7717.9|7714.7|7710.9|7721.7|7718.4|7711.9|7708.4|609
1728922800000|2024-10-14 16:20:00|7714.9|7711.1|7712.7|7708.9|7717.4|7714.6|7708.9|7705.4|1096
1728923100000|2024-10-14 16:25:00|7711.7|7709.1|7716.7|7713.9|7719.4|7715.9|7710.9|7708.1|576
1728923400000|2024-10-14 16:30:00|7716.4|7713.6|7709.6|7705.8|7720.6|7717.6|7702.9|7699.8|992
1728923700000|2024-10-14 16:35:00|7709.9|7707.1|7710.6|7706.8|7712.1|7709.1|7704.4|7701.1|478
1728924000000|2024-10-14 16:40:00|7709.9|7707.1|7727.6|7724.8|7732.6|7729.8|7707.9|7704.8|1760
1728924300000|2024-10-14 16:45:00|7727.9|7725.1|7732.6|7728.8|7738.1|7734.6|7725.9|7722.8|698
1728924600000|2024-10-14 16:50:00|7732.4|7729.6|7738.4|7735.6|7741.6|7738.6|7724.9|7721.8|734
1728924900000|2024-10-14 16:55:00|7739.6|7735.8|7744.6|7740.8|7750.6|7747.1|7737.4|7734.3|1208
1728925200000|2024-10-14 17:00:00|7743.9|7741.1|7739.9|7736.1|7746.6|7743.1|7734.9|7731.8|930
1728925500000|2024-10-14 17:05:00|7738.9|7736.8|7739.6|7735.8|7745.6|7742.1|7735.6|7732.8|408
1728925800000|2024-10-14 17:10:00|7739.9|7736.1|7742.4|7739.6|7748.6|7745.6|7738.6|7735.8|875
1728926100000|2024-10-14 17:15:00|7741.1|7738.3|7745.4|7741.6|7749.4|7746.6|7739.4|7736.6|447
1728926400000|2024-10-14 17:20:00|7745.1|7741.3|7745.9|7743.1|7749.9|7746.8|7743.4|7740.3|514
1728926700000|2024-10-14 17:25:00|7745.6|7742.8|7760.3|7756.5|7761.3|7758.5|7745.3|7741.8|992
1728927000000|2024-10-14 17:30:00|7760.6|7757.5|7758.6|7755.8|7769.3|7766.5|7756.6|7753.8|1072
1728927300000|2024-10-14 17:35:00|7758.3|7755.5|7756.3|7753.5|7766.3|7763.3|7755.6|7752.8|386
1728927600000|2024-10-14 17:40:00|7755.6|7752.8|7767.3|7763.5|7768.3|7765.3|7755.6|7752.8|614
1728927900000|2024-10-14 17:45:00|7767.1|7763.3|7768.1|7764.3|7770.1|7767.3|7764.3|7761.3|427
1728928200000|2024-10-14 17:50:00|7767.8|7765|7764.3|7760.5|7771.3|7768.5|7763.3|7760.3|528
1728928500000|2024-10-14 17:55:00|7763.3|7760.3|7751.8|7749|7764.3|7760.8|7748.8|7745.8|1574
1728928800000|2024-10-14 18:00:00|7751.6|7748.8|7746.6|7742.8|7755.6|7752|7742.1|7738.8|735
1728929100000|2024-10-14 18:05:00|7745.6|7741.8|7739.6|7736.8|7746.6|7742.8|7731.8|7728.8|643
1728929400000|2024-10-14 18:10:00|7738.6|7735.8|7746.6|7743.8|7748.6|7744.8|7735.8|7732.8|891
1728929700000|2024-10-14 18:15:00|7747.6|7744.8|7759.3|7755.5|7759.5|7756.2|7742.8|7739.5|2194
1728930000000|2024-10-14 18:20:00|7759|7755.2|7750|7746.2|7759.3|7756|7744.1|7740.8|2078
1728930300000|2024-10-14 18:25:00|7750.3|7747.2|7730.3|7727.5|7752.6|7749.5|7719.1|7715.5|5923
1728930600000|2024-10-14 18:30:00|7730.1|7727.3|7735.6|7732.8|7738.3|7735.5|7727.3|7723.8|1484
1728930900000|2024-10-14 18:35:00|7735.1|7732.3|7732|7728.2|7736.6|7732.8|7729.3|7725.8|821
1728931200000|2024-10-14 18:40:00|7732.3|7729.5|7740|7737.2|7741|7738.2|7731.3|7728.2|345
1728931500000|2024-10-14 18:45:00|7739.8|7736.2|7734|7731.2|7741|7737.5|7732.3|7728.8|434
1728931800000|2024-10-14 18:50:00|7733.3|7730.2|7734.8|7732|7738|7734.5|7732.8|7729.2|186
1728932100000|2024-10-14 18:55:00|7735.3|7732.5|7732.3|7729.5|7735.3|7732.5|7732.3|7729.5|88
1728932400000|2024-10-14 19:00:00|7733|7729.2|7729|7726.2|7733.3|7730.5|7727.3|7724.5|262
1728932700000|2024-10-14 19:05:00|7730|7726.5|7729.3|7726.5|7734.3|7731.5|7729.3|7726.2|219
1728933000000|2024-10-14 19:10:00|7730|7726.2|7728|7725.2|7730.3|7727.5|7726.3|7723.2|235
1728933300000|2024-10-14 19:15:00|7727.5|7724.7|7725.3|7721.5|7727.5|7724.7|7723|7719.5|138
1728933600000|2024-10-14 19:20:00|7724.3|7721.7|7725|7722.2|7726|7722.5|7722|7718.5|122
1728933900000|2024-10-14 19:25:00|7725.3|7721.5|7727|7723.2|7732|7728.2|7724.3|7721.2|804
1728934200000|2024-10-14 19:30:00|7726.8|7724|7727|7723.2|7727.3|7724.5|7724.3|7721.2|143
1728934500000|2024-10-14 19:35:00|7727.3|7724.5|7723.5|7719.7|7728|7724.5|7722.5|7719.5|78
1728934800000|2024-10-14 19:40:00|7723.3|7719.5|7728.3|7724.5|7728.3|7725.5|7723.3|7719.5|62
1728935100000|2024-10-14 19:45:00|7727.3|7724.2|7735.2|7732.4|7735.2|7732.4|7727.2|7723.7|96
1728935400000|2024-10-14 19:50:00|7734.5|7731.7|7738.2|7734.4|7739.5|7736.4|7733.2|7730.4|58
1728935700000|2024-10-14 19:55:00|7738.5|7734.7|7740.7|7736.9|7741.2|7738.2|7736.2|7732.7|135
1728936000000|2024-10-14 20:00:00|7740.2|7736.4|7741.5|7738.7|7742.5|7739.4|7740|7736.4|53
1728936300000|2024-10-14 20:05:00|7742.2|7738.4|7743.2|7739.4|7744.5|7741.7|7741.5|7738.4|86
1728936600000|2024-10-14 20:10:00|7743|7739.2|7742|7738.2|7743|7739.4|7738.2|7735.2|73
1728936900000|2024-10-14 20:15:00|7742.2|7738.4|7746|7742.2|7746|7742.4|7742|7738.4|51
1728937200000|2024-10-14 20:20:00|7745|7742.4|7744.5|7740.7|7747.2|7744.4|7744.2|7740.7|150
1728937500000|2024-10-14 20:25:00|7743.5|7739.4|7744|7740.2|7745.2|7742.2|7743.2|7739.4|286
1728937800000|2024-10-14 20:30:00|7744.2|7740.4|7742.5|7738.7|7744.5|7741.4|7742.2|7738.7|33
1728938100000|2024-10-14 20:35:00|7742.2|7738.4|7704.2|7701.4|7744.5|7741.4|7702.2|7699.4|1080
1728938400000|2024-10-14 20:40:00|7703.2|7700.4|7625|7621.2|7705.9|7703.1|7608|7604.7|8463
1728938700000|2024-10-14 20:45:00|7625.7|7622.9|7540.2|7536.4|7635.7|7631.9|7538.7|7535.7|8610
1728939000000|2024-10-14 20:50:00|7540.5|7536.7|7547.2|7543.4|7585|7581.2|7533.7|7529.9|3747
1728939300000|2024-10-14 20:55:00|7547|7543.2|7525|7521.2|7559.7|7555.9|7522.5|7518.7|3259
1728939600000|2024-10-14 21:00:00|7524.7|7520.9|7521.5|7513.7|7525.2|7522.4|7512|7508.2|1645
1728939900000|2024-10-14 21:05:00|7520.4|7516.6|7540.7|7537.9|7555.5|7552.7|7520.4|7516.6|1023
1728940200000|2024-10-14 21:10:00|7541|7537.2|7511.7|7503.9|7541.5|7538.2|7511|7503.7|1831
1728940500000|2024-10-14 21:15:00|7512.7|7504.9|7484.5|7480.7|7512.7|7507.7|7484|7477.7|794
1728940800000|2024-10-14 21:20:00|7485.2|7481.4|7478|7474.2|7486.5|7482.7|7476|7472.1|283
1728941100000|2024-10-14 21:25:00|7477.7|7473.9|7501.5|7497.7|7535.5|7529|7472|7468.9|888
1728941400000|2024-10-14 21:30:00|7501.2|7497.4|7504.2|7496.4|7528|7520.2|7501.2|7496.2|242
1728941700000|2024-10-14 21:35:00|7503.2|7500.4|7511.5|7508.7|7518.5|7510.7|7497.2|7494.4|139
1728942000000|2024-10-14 21:40:00|7517.5|7509.7|7504.5|7501.7|7519|7511.5|7504.5|7501.7|123
1728942300000|2024-10-14 21:45:00|7505.7|7501.9|7493.2|7485.4|7506.5|7503.7|7484.5|7476.7|365
1728942600000|2024-10-14 21:50:00|7492.7|7489.9|7482.5|7478.7|7494.5|7490.9|7482.5|7476.4|172
1728942900000|2024-10-14 21:55:00|7482.2|7478.4|7495.4|7487.6|7499.9|7492.7|7478.5|7473.6|427
1728950400000|2024-10-15 00:00:00|7509.1|7505.3|7525.4|7521.6|7528.9|7525.8|7489.6|7486.1|1184
1728950700000|2024-10-15 00:05:00|7525.6|7521.8|7511.1|7508.3|7527.1|7523.3|7509.1|7506|553
1728951000000|2024-10-15 00:10:00|7511.6|7508.8|7519.4|7515.6|7520.8|7517.3|7500.6|7497.1|610
1728951300000|2024-10-15 00:15:00|7520.4|7516.6|7512.4|7508.6|7520.4|7516.6|7508.1|7504.6|270
1728951600000|2024-10-15 00:20:00|7512.1|7509.3|7517.4|7513.6|7520.4|7516.8|7509.6|7506.3|201
1728951900000|2024-10-15 00:25:00|7516.1|7513.3|7521.3|7517.5|7523.6|7519.8|7516.1|7512.6|326
1728952200000|2024-10-15 00:30:00|7521.6|7518.8|7533.6|7530.8|7533.6|7530.8|7521.6|7518.5|311
1728952500000|2024-10-15 00:35:00|7534.1|7531.3|7527.3|7523.5|7534.9|7531.8|7524.3|7520.5|349
1728952800000|2024-10-15 00:40:00|7527.1|7523.3|7521.3|7517.5|7527.9|7524.8|7521.3|7517.5|84
1728953100000|2024-10-15 00:45:00|7522.3|7518.5|7525.3|7521.5|7529.8|7526|7510.3|7507.5|346
1728953400000|2024-10-15 00:50:00|7525.1|7522.3|7517.3|7513.5|7526.1|7522.3|7515.3|7511.5|145
1728953700000|2024-10-15 00:55:00|7517.1|7514.3|7521.3|7517.5|7534.3|7530.5|7517.1|7513.3|623
1728954000000|2024-10-15 01:00:00|7520.3|7516.5|7534.3|7531.5|7542.3|7538.5|7516.3|7512.5|1396
1728954300000|2024-10-15 01:05:00|7534.6|7530.8|7518.8|7515|7534.6|7531.3|7515.6|7512|714
1728954600000|2024-10-15 01:10:00|7517.8|7514.6|7509.6|7505.8|7518.8|7515|7506.8|7503.8|360
1728954900000|2024-10-15 01:15:00|7509.8|7506|7500.8|7498|7510.6|7507|7500.6|7497|368
1728955200000|2024-10-15 01:20:00|7500.6|7497|7508.6|7505.8|7509.8|7506.8|7500.6|7497|159
1728955500000|2024-10-15 01:25:00|7508.8|7505|7503.3|7499.5|7510.3|7507|7499.8|7496.8|332
1728955800000|2024-10-15 01:30:00|7503|7499.2|7509.3|7505.5|7511|7508|7501.8|7498.3|145
1728956100000|2024-10-15 01:35:00|7509.6|7506.5|7505|7501.2|7510.8|7507.2|7501.6|7498.5|118
1728956400000|2024-10-15 01:40:00|7504.3|7500.5|7496.8|7494|7504.3|7501.2|7494.3|7490.8|182
1728956700000|2024-10-15 01:45:00|7495.6|7492.8|7505.3|7501.5|7509.5|7506.7|7495.6|7492.8|206
1728957000000|2024-10-15 01:50:00|7504.3|7501.2|7500.5|7497.7|7507.8|7505|7500.5|7497.7|159
1728957300000|2024-10-15 01:55:00|7500.8|7497|7497.8|7494|7502.3|7498.7|7494.5|7491|232
1728957600000|2024-10-15 02:00:00|7497.5|7494.7|7503.5|7500.7|7505.8|7502.5|7493.5|7490.5|310
1728957900000|2024-10-15 02:05:00|7503.8|7501|7500.8|7498|7504.8|7502|7499.5|7496.7|392
1728958200000|2024-10-15 02:10:00|7500.5|7497|7499.8|7497|7503.6|7500.5|7495.1|7492|453
1728958500000|2024-10-15 02:15:00|7500.1|7497.3|7494|7491.2|7500.1|7497.3|7492|7488.5|97
1728958800000|2024-10-15 02:20:00|7494.5|7491.7|7494.5|7490.7|7499.8|7497|7493.8|7490.7|330
1728959100000|2024-10-15 02:25:00|7495.3|7491.5|7504|7501.2|7507|7503.9|7494.5|7491|253
1728959400000|2024-10-15 02:30:00|7504.3|7501.5|7511|7507.2|7511|7507.9|7504|7501.2|140
1728959700000|2024-10-15 02:35:00|7510.3|7507.5|7505.3|7502.5|7511|7507.9|7504|7500.7|439
1728960000000|2024-10-15 02:40:00|7504.5|7501.5|7498.5|7494.7|7507.3|7504.5|7495|7492.2|448
1728960300000|2024-10-15 02:45:00|7498.2|7494.4|7498.8|7496|7501.2|7497.7|7490.8|7487.7|305
1728960600000|2024-10-15 02:50:00|7498.5|7495.7|7501.5|7498.7|7506.2|7502.7|7498.2|7495.2|230
1728960900000|2024-10-15 02:55:00|7502.2|7498.4|7499.5|7495.7|7504.8|7501.2|7494.2|7490.7|142
1728961200000|2024-10-15 03:00:00|7499.8|7496|7492|7489.2|7500.5|7497|7491.5|7488.4|130
1728961500000|2024-10-15 03:05:00|7491.5|7488.7|7491.8|7488|7492.5|7489|7486.8|7483.7|297
1728961800000|2024-10-15 03:10:00|7491.5|7488.7|7491.5|7488.7|7494.8|7491|7489.5|7486.7|65
1728962100000|2024-10-15 03:15:00|7494.5|7490.7|7500.2|7497.4|7502.2|7498.4|7491.2|7487.7|283
1728962400000|2024-10-15 03:20:00|7500.5|7497.7|7498.5|7494.7|7501.5|7498.4|7492.5|7489.2|189
1728962700000|2024-10-15 03:25:00|7497.5|7495.4|7507|7503.2|7511.2|7508.2|7497.2|7494.4|306
1728963000000|2024-10-15 03:30:00|7506.7|7503.9|7512|7509.2|7515.2|7512.2|7505|7501.9|616
1728963300000|2024-10-15 03:35:00|7512.2|7509.4|7515.2|7512.4|7518|7514.4|7512.2|7508.4|215
1728963600000|2024-10-15 03:40:00|7514.9|7511.4|7510.2|7506.4|7516.2|7512.7|7508.5|7504.9|313
1728963900000|2024-10-15 03:45:00|7510.5|7507.4|7507.5|7504.7|7510.5|7507.7|7503.5|7500.7|111
1728964200000|2024-10-15 03:50:00|7507.7|7503.9|7507.7|7504.9|7508.5|7505.7|7501.7|7498.7|167
1728964500000|2024-10-15 03:55:00|7507.5|7504.7|7504.7|7500.9|7508|7504.9|7503.5|7500.7|97
1728964800000|2024-10-15 04:00:00|7503.7|7499.9|7495.7|7492.9|7503.7|7500.9|7492|7488.2|604
1728965100000|2024-10-15 04:05:00|7496|7493.2|7490.7|7486.9|7497|7493.4|7490.7|7486.9|134
1728965400000|2024-10-15 04:10:00|7491|7487.2|7503.4|7500.6|7506.4|7503.6|7488.2|7485.2|703
1728965700000|2024-10-15 04:15:00|7503.2|7500.4|7502.7|7498.9|7505.7|7502.6|7500.2|7497.2|400
1728966000000|2024-10-15 04:20:00|7502.4|7498.6|7497.7|7494.9|7502.4|7498.9|7497.7|7494.9|48
1728966300000|2024-10-15 04:25:00|7497.4|7494.6|7494|7490.2|7497.7|7494.6|7493.7|7490.2|178
1728966600000|2024-10-15 04:30:00|7493.7|7489.9|7498.4|7494.6|7498.7|7495.6|7493.7|7489.9|67
1728966900000|2024-10-15 04:35:00|7498.7|7494.9|7499.4|7496.6|7501.9|7499.1|7497.4|7494.4|313
1728967200000|2024-10-15 04:40:00|7499.7|7496.9|7494.7|7491.9|7502.2|7498.6|7494.7|7491.6|182
1728967500000|2024-10-15 04:45:00|7494.4|7491.6|7494.4|7491.6|7496.4|7493.6|7494.2|7490.6|46
1728967800000|2024-10-15 04:50:00|7494.7|7491.9|7493.9|7490.1|7495.7|7492.9|7491.7|7488.6|374
1728968100000|2024-10-15 04:55:00|7493.7|7489.9|7492.9|7489.1|7494.2|7491.1|7490.9|7487.9|95
1728968400000|2024-10-15 05:00:00|7492.5|7488.7|7474.2|7471.4|7494.9|7491.4|7473.7|7470.1|1022
1728968700000|2024-10-15 05:05:00|7475.2|7471.1|7455.2|7452.4|7475.2|7472.4|7455.2|7452.1|500
1728969000000|2024-10-15 05:10:00|7455.7|7452.9|7443.7|7439.9|7457.2|7454.4|7442.5|7439.4|1030
1728969300000|2024-10-15 05:15:00|7443.5|7440.7|7447.4|7444.6|7450.4|7446.6|7429.7|7426.7|860
1728969600000|2024-10-15 05:20:00|7447.2|7443.6|7446.4|7443.6|7451.9|7448.4|7439.4|7435.6|338
1728969900000|2024-10-15 05:25:00|7446.2|7442.4|7432.7|7429.9|7446.4|7443.4|7432.4|7428.9|530
1728970200000|2024-10-15 05:30:00|7432.4|7429.6|7413.7|7409.9|7434|7430.9|7411.7|7408.6|1774
1728970500000|2024-10-15 05:35:00|7414.7|7410.9|7430.4|7426.6|7435.7|7432.6|7414.2|7410.4|673
1728970800000|2024-10-15 05:40:00|7430.2|7427.4|7437.4|7433.6|7445.2|7442.1|7429.4|7426.6|783
1728971100000|2024-10-15 05:45:00|7436.4|7432.9|7448.2|7444.4|7453.2|7449.8|7435.4|7432.6|726
1728971400000|2024-10-15 05:50:00|7447.9|7444.1|7445.4|7442.6|7451.2|7448.4|7442.4|7439.1|657
1728971700000|2024-10-15 05:55:00|7444.4|7441.6|7434.9|7432.1|7445.4|7442.6|7431.9|7428.9|738
1728972000000|2024-10-15 06:00:00|7435.7|7432.9|7447.7|7443.9|7447.7|7444.6|7435.7|7432.9|327
1728972300000|2024-10-15 06:05:00|7447.4|7444.6|7453.4|7450.6|7460.7|7457.6|7446.7|7443.6|633
1728972600000|2024-10-15 06:10:00|7453.2|7450.4|7461.4|7458.6|7462.7|7458.9|7448.7|7445.9|916
1728972900000|2024-10-15 06:15:00|7461.1|7457.6|7443.4|7440.6|7461.7|7457.9|7443.4|7440.4|1032
1728973200000|2024-10-15 06:20:00|7443.7|7439.9|7444.1|7440.3|7444.4|7441.6|7434.1|7430.3|833
1728973500000|2024-10-15 06:25:00|7443.4|7440.6|7444.7|7441.9|7444.9|7441.9|7438.9|7435.1|465
1728973800000|2024-10-15 06:30:00|7445.9|7443.1|7450.7|7447.9|7455.7|7452.6|7438.7|7435.9|1454
1728974100000|2024-10-15 06:35:00|7451.4|7448.6|7452.7|7448.9|7455.6|7452.8|7445.7|7442.6|1769
1728974400000|2024-10-15 06:40:00|7452.4|7449.6|7457.1|7453.3|7461.6|7458.8|7449.9|7447.1|3274
1728974700000|2024-10-15 06:45:00|7456.9|7453.1|7461.1|7458.3|7461.1|7458.3|7455.3|7452.5|558
1728975000000|2024-10-15 06:50:00|7461.6|7457.8|7462.3|7459.5|7463.1|7460.3|7456.3|7452.5|824
1728975300000|2024-10-15 06:55:00|7462.1|7459.3|7459.3|7456.5|7465.3|7462.3|7457.3|7454.5|1441
1728975600000|2024-10-15 07:00:00|7460.3|7457.5|7453.6|7450.8|7460.6|7457.5|7439.1|7436.1|1857
1728975900000|2024-10-15 07:05:00|7453.3|7450.5|7441.8|7439|7455.9|7452.8|7441.8|7438|818
1728976200000|2024-10-15 07:10:00|7442.6|7439.8|7447.1|7444.3|7452.1|7449|7438.3|7435.5|1468
1728976500000|2024-10-15 07:15:00|7446.8|7444|7423.6|7420.8|7448.8|7445.7|7423.6|7420.8|2052
1728976800000|2024-10-15 07:20:00|7423.3|7420.5|7423.8|7421|7428.3|7425.5|7420.1|7417|2407
1728977100000|2024-10-15 07:25:00|7425|7421.2|7438.6|7435.8|7439.5|7436.2|7414.6|7411.8|1952
1728977400000|2024-10-15 07:30:00|7438.3|7435.5|7433.8|7430|7443|7439.5|7432.3|7429.5|874
1728977700000|2024-10-15 07:35:00|7434|7430.2|7432.8|7430|7438.5|7435.7|7432|7429.2|1103
1728978000000|2024-10-15 07:40:00|7433|7430.2|7448.5|7445.7|7455.2|7452.2|7430.8|7428|1771
1728978300000|2024-10-15 07:45:00|7448|7445.2|7442.8|7439|7458|7455.2|7441|7438|1726
1728978600000|2024-10-15 07:50:00|7443|7439.2|7440.8|7438|7447.8|7445|7436.8|7433.7|684
1728978900000|2024-10-15 07:55:00|7441.8|7439|7434.8|7432|7444.8|7441.7|7432.8|7429.2|737
1728979200000|2024-10-15 08:00:00|7435|7432.2|7395.3|7392.5|7435.5|7432.7|7393.8|7390.2|3057
1728979500000|2024-10-15 08:05:00|7395.5|7392.7|7406.3|7403.5|7408.5|7405.2|7394.3|7391|2156
1728979800000|2024-10-15 08:10:00|7407|7404.2|7407.7|7404.9|7415|7412|7398.8|7395.2|1648
1728980100000|2024-10-15 08:15:00|7408.2|7405.4|7401|7397.2|7414.5|7411.4|7399.7|7396.9|1939
1728980400000|2024-10-15 08:20:00|7400.7|7397.9|7413.7|7410.9|7415.7|7412.4|7398.7|7395.9|1438
1728980700000|2024-10-15 08:25:00|7413.5|7410.7|7418|7415.2|7431|7427.9|7412.7|7409.7|4657
1728981000000|2024-10-15 08:30:00|7418.3|7414.5|7409.7|7406.9|7418.3|7414.5|7398.5|7395.7|5156
1728981300000|2024-10-15 08:35:00|7409.5|7406.7|7411|7407.2|7420.5|7416.9|7407.5|7404.7|1228
1728981600000|2024-10-15 08:40:00|7410.7|7407.9|7404.3|7401.5|7413.7|7410.7|7403.5|7400.5|1319
1728981900000|2024-10-15 08:45:00|7404.5|7401.7|7396.7|7393.9|7405.5|7402.5|7392.3|7389.2|1702
1728982200000|2024-10-15 08:50:00|7397.3|7394.5|7389.2|7385.4|7403|7399.9|7388.2|7384.4|1158
1728982500000|2024-10-15 08:55:00|7388.5|7386.4|7394|7391.2|7403|7399.9|7388|7385.2|1820
1728982800000|2024-10-15 09:00:00|7395|7391.9|7382.8|7380|7395.7|7392.2|7375.5|7372.2|3553
1728983100000|2024-10-15 09:05:00|7383|7380.2|7382.5|7379.7|7390.5|7387.4|7377.8|7374|2417
1728983400000|2024-10-15 09:10:00|7383|7380.2|7383.5|7380.7|7387.5|7384|7376.8|7374|1256
1728983700000|2024-10-15 09:15:00|7383.8|7381|7390.8|7388|7395.8|7392.7|7380.8|7378|1250
1728984000000|2024-10-15 09:20:00|7391.8|7388.2|7384.5|7381.7|7392.8|7389.7|7383.8|7380.2|1022
1728984300000|2024-10-15 09:25:00|7384.8|7382|7373.8|7371|7388.5|7385|7368.8|7366|1745
1728984600000|2024-10-15 09:30:00|7374.5|7371.7|7359.5|7356.7|7375|7372|7357|7354.2|3551
1728984900000|2024-10-15 09:35:00|7359.3|7356.5|7370.8|7368|7374.5|7371.5|7359.3|7356.5|1710
1728985200000|2024-10-15 09:40:00|7370.3|7367.5|7356.5|7353.7|7370.5|7367.5|7355.1|7352|2046
1728985500000|2024-10-15 09:45:00|7357.5|7354.7|7366.5|7363.7|7371|7367.5|7355.8|7353|1638
1728985800000|2024-10-15 09:50:00|7366|7362.2|7343.5|7340.7|7366.5|7363.5|7342.8|7339.7|2583
1728986100000|2024-10-15 09:55:00|7343.8|7340|7337.5|7334.7|7343.8|7340.7|7331.5|7328.3|2465
1728986400000|2024-10-15 10:00:00|7337.8|7334|7322.5|7319.7|7340|7337.2|7321.5|7318.5|3312
1728986700000|2024-10-15 10:05:00|7321.1|7318.3|7343.5|7340.7|7345.5|7342.7|7320.5|7317.3|2195
1728987000000|2024-10-15 10:10:00|7342.5|7339.7|7353.8|7351|7359.1|7356.3|7334.1|7330.8|4752
1728987300000|2024-10-15 10:15:00|7353.5|7350.7|7354.5|7350.7|7358.5|7355.7|7336.8|7334|3014
1728987600000|2024-10-15 10:20:00|7354.3|7351.7|7363.7|7360.9|7383.9|7380.4|7350.3|7346.7|5511
1728987900000|2024-10-15 10:25:00|7363.2|7360.4|7358.7|7355.9|7368|7363.9|7357.4|7354.6|1679
1728988200000|2024-10-15 10:30:00|7358.2|7355.4|7361.2|7358.4|7366.4|7363.4|7355.7|7352.9|1494
1728988500000|2024-10-15 10:35:00|7361.4|7358.6|7351.7|7347.9|7366.4|7363.4|7350|7346.4|1244
1728988800000|2024-10-15 10:40:00|7350.7|7348.9|7361.7|7358.9|7365.4|7362.1|7344.7|7340.4|1928
1728989100000|2024-10-15 10:45:00|7361.4|7358.6|7368.7|7365.9|7375|7371.6|7353.7|7350.9|2729
1728989400000|2024-10-15 10:50:00|7368|7364.2|7361|7358.2|7368.2|7365.2|7358.2|7355.2|954
1728989700000|2024-10-15 10:55:00|7361.4|7358.6|7375.2|7372.4|7376.4|7372.6|7357.7|7354.2|1413
1728990000000|2024-10-15 11:00:00|7375.6|7372.8|7388.4|7384.6|7389.7|7385.6|7375.6|7372.8|1657
1728990300000|2024-10-15 11:05:00|7388.2|7385.4|7386.4|7382.6|7395.9|7393.1|7384.9|7382.1|1267
1728990600000|2024-10-15 11:10:00|7386.2|7383.4|7392.4|7389.6|7399.4|7396.3|7385.9|7382.6|2546
1728990900000|2024-10-15 11:15:00|7392.6|7389.8|7397.6|7394.8|7407.9|7404.8|7388.4|7384.8|1337
1728991200000|2024-10-15 11:20:00|7396.9|7393.8|7410.1|7407.3|7414.3|7411.1|7389.1|7386.1|1612
1728991500000|2024-10-15 11:25:00|7411.1|7407.5|7421.1|7418.3|7421.1|7418.3|7409.1|7406.3|1601
1728991800000|2024-10-15 11:30:00|7420.8|7418|7426.3|7423.5|7431.3|7427.7|7412.1|7408.5|3737
1728992100000|2024-10-15 11:35:00|7426.5|7423.7|7435.5|7431.7|7436.5|7433.7|7420.5|7417|1806
1728992400000|2024-10-15 11:40:00|7435.3|7432.5|7439.3|7436.5|7441.5|7438.7|7429.5|7426.5|2122
1728992700000|2024-10-15 11:45:00|7439.5|7436.7|7442.1|7439.3|7448.8|7445.7|7437.5|7434.5|2615
1728993000000|2024-10-15 11:50:00|7442.8|7439|7436.1|7433.3|7444.8|7441.5|7422.9|7419.8|1734
1728993300000|2024-10-15 11:55:00|7435.3|7432.5|7424.6|7421.8|7436.1|7433.3|7420.3|7417.1|1626
1728993600000|2024-10-15 12:00:00|7425.3|7421.5|7420.3|7417.5|7427.9|7424.8|7407.1|7403.8|2525
1728993900000|2024-10-15 12:05:00|7420.8|7418|7429.3|7426.5|7434.3|7431.5|7420.8|7417|757
1728994200000|2024-10-15 12:10:00|7429.6|7425.8|7426|7423.2|7434.3|7430.8|7423|7420.2|1511
1728994500000|2024-10-15 12:15:00|7424.8|7421|7432.2|7429.4|7437.2|7433.7|7422.3|7418.5|1240
1728994800000|2024-10-15 12:20:00|7432.5|7429.7|7439.2|7435.4|7440.5|7437.7|7427|7424|1097
1728995100000|2024-10-15 12:25:00|7438.5|7435.7|7445.2|7441.4|7461.2|7457.8|7435.5|7432.4|4020
1728995400000|2024-10-15 12:30:00|7446.2|7442.4|7439|7436.2|7448.7|7444.9|7433.8|7430.4|2318
1728995700000|2024-10-15 12:35:00|7439.2|7435.4|7433.5|7430.7|7451|7447.2|7430.2|7427.4|2258
1728996000000|2024-10-15 12:40:00|7434.8|7431|7413|7410.2|7434.8|7431.7|7413|7409.5|1563
1728996300000|2024-10-15 12:45:00|7413.3|7410.5|7423.7|7420.9|7425.7|7422.7|7409|7406|1013
1728996600000|2024-10-15 12:50:00|7424.5|7420.7|7411|7407.2|7432.7|7429.7|7409.5|7406.2|1215
1728996900000|2024-10-15 12:55:00|7411.3|7407.5|7417.7|7413.9|7425.7|7422.9|7407.3|7403.7|1133
1728997200000|2024-10-15 13:00:00|7417.5|7413.7|7441.2|7437.4|7442.2|7438.7|7410|7406.9|2594
1728997500000|2024-10-15 13:05:00|7439.2|7435.4|7430|7426.2|7444.5|7441.7|7425.7|7422.7|1166
1728997800000|2024-10-15 13:10:00|7429.2|7425.4|7404.5|7400.7|7432.5|7429.4|7397.1|7393.5|3247
1728998100000|2024-10-15 13:15:00|7404.8|7401|7400.8|7398|7411.1|7408|7393.1|7390.3|2175
1728998400000|2024-10-15 13:20:00|7399.6|7396.8|7387.1|7384.3|7403.8|7400.3|7385.1|7382|2175
1728998700000|2024-10-15 13:25:00|7387.8|7384|7398.8|7396|7400.1|7397|7376.6|7371.5|2685
1728999000000|2024-10-15 13:30:00|7399.1|7396.3|7372.9|7369.1|7399.1|7396.3|7364.6|7361.5|5568
1728999300000|2024-10-15 13:35:00|7372.6|7368.8|7377|7373.2|7386.1|7383|7365.6|7362.5|2492
1728999600000|2024-10-15 13:40:00|7376.8|7374|7361.8|7359|7377.3|7374.2|7356.3|7353.2|2996
1728999900000|2024-10-15 13:45:00|7362.6|7358.8|7372.8|7369|7372.8|7369.2|7345.6|7342.5|3151
1729000200000|2024-10-15 13:50:00|7373.2|7369.4|7379.8|7377|7393.8|7390.7|7365.6|7362.5|4302
1729000500000|2024-10-15 13:55:00|7380.8|7378|7390.2|7386.4|7404|7401.2|7368.3|7365.5|3604
1729000800000|2024-10-15 14:00:00|7390|7387.2|7412.2|7408.4|7417|7413.2|7385.5|7382.7|2235
1729001100000|2024-10-15 14:05:00|7412|7408.2|7413.2|7409.4|7423.7|7420.4|7403.2|7400.4|2859
1729001400000|2024-10-15 14:10:00|7412.5|7409.7|7402.5|7399.7|7419.7|7416.2|7402|7399.2|927
1729001700000|2024-10-15 14:15:00|7402|7399.2|7416.2|7412.4|7424.7|7421.1|7401.7|7398.9|2144
1729002000000|2024-10-15 14:20:00|7415.5|7412.7|7384.7|7380.9|7416.7|7413.1|7380|7375.5|2556
1729002300000|2024-10-15 14:25:00|7384.3|7380.5|7367.5|7364.7|7389.7|7386.9|7365.5|7362.5|3342
1729002600000|2024-10-15 14:30:00|7367.3|7364.5|7369.8|7366|7372.5|7369.7|7357.1|7354|3686
1729002900000|2024-10-15 14:35:00|7369.5|7365.7|7369.3|7366.5|7377.3|7373.7|7360.5|7357|2333
1729003200000|2024-10-15 14:40:00|7368.3|7364.5|7364.8|7361|7374.3|7370.7|7353.5|7350.5|1279
1729003500000|2024-10-15 14:45:00|7364.5|7360.7|7352.3|7348.5|7367.8|7364.5|7349.8|7346.3|1152
1729003800000|2024-10-15 14:50:00|7352.1|7348.3|7376.1|7373.3|7377.5|7374.3|7349.8|7346.3|2591
1729004100000|2024-10-15 14:55:00|7375.8|7373|7358.8|7355|7375.8|7373|7352.1|7348.5|2280
1729004400000|2024-10-15 15:00:00|7358.1|7355.3|7374.1|7370.3|7377.1|7374.3|7354.1|7351.3|2087
1729004700000|2024-10-15 15:05:00|7373.8|7371|7360.3|7356.5|7378.8|7375.7|7357.3|7354.5|3336
1729005000000|2024-10-15 15:10:00|7359.3|7357|7358.3|7354.5|7361.6|7358.8|7350.9|7347.5|3003
1729005300000|2024-10-15 15:15:00|7357.6|7354.8|7348.1|7345.3|7360.8|7357.3|7343.1|7339.5|1748
1729005600000|2024-10-15 15:20:00|7347.8|7345|7356.2|7353.4|7369.7|7366.4|7343.1|7340|3045
1729005900000|2024-10-15 15:25:00|7355.7|7352.9|7357|7354.2|7360.2|7357.2|7341.2|7338|3692
1729006200000|2024-10-15 15:30:00|7357.2|7353.4|7375.9|7373.1|7384.4|7381.6|7350|7346.4|3899
1729006500000|2024-10-15 15:35:00|7375.7|7372.9|7362.2|7358.4|7377.4|7374.4|7352|7348.9|2504
1729006800000|2024-10-15 15:40:00|7362.4|7359.4|7364.4|7361.6|7372.7|7369.6|7356.4|7353.6|1282
1729007100000|2024-10-15 15:45:00|7366.2|7362.4|7368.9|7366.1|7375.4|7372.4|7361.4|7358.4|2150
1729007400000|2024-10-15 15:50:00|7369.1|7366.3|7350.7|7346.9|7374.1|7371.3|7347.4|7344.3|1882
1729007700000|2024-10-15 15:55:00|7350.4|7347.6|7332.2|7328.4|7352.7|7348.9|7327|7324.2|2581
1729008000000|2024-10-15 16:00:00|7331.5|7328.7|7339.9|7336.1|7344.2|7341.1|7331.2|7328|2292
1729008300000|2024-10-15 16:05:00|7339.7|7335.9|7360.4|7357.6|7366.4|7363.3|7339.4|7335.9|1913
1729008600000|2024-10-15 16:10:00|7361.1|7357.3|7356.7|7353.9|7364.4|7361.6|7355.7|7352.6|696
1729008900000|2024-10-15 16:15:00|7356.4|7352.6|7368.7|7364.9|7371.4|7367.9|7352.7|7349.6|754
1729009200000|2024-10-15 16:20:00|7368.4|7364.6|7371.4|7368.6|7373.7|7370.9|7366.1|7363.3|1138
1729009500000|2024-10-15 16:25:00|7372.1|7368.3|7386.3|7383.5|7391|7387.5|7369.4|7366.6|3506
1729009800000|2024-10-15 16:30:00|7386.6|7383.8|7403.2|7400.4|7413.2|7409.7|7385|7382.2|4143
1729010100000|2024-10-15 16:35:00|7402.8|7400|7412.7|7408.9|7419.7|7416.9|7400.8|7397.7|3905
1729010400000|2024-10-15 16:40:00|7413.4|7409.9|7396.7|7392.9|7418.7|7415.6|7394|7391.2|4179
1729010700000|2024-10-15 16:45:00|7396.4|7392.6|7402.1|7398.3|7405.4|7402.3|7393.4|7390.6|640
1729011000000|2024-10-15 16:50:00|7402.4|7399.3|7404.3|7401.5|7409.9|7406.6|7397.1|7393.6|946
1729011300000|2024-10-15 16:55:00|7405.1|7402.3|7405.4|7401.6|7412.1|7409.3|7398.7|7395.6|1429
1729011600000|2024-10-15 17:00:00|7405.1|7402.3|7397.2|7394.4|7407.7|7404.9|7391.9|7389.1|1725
1729011900000|2024-10-15 17:05:00|7397.9|7394.1|7380.2|7377.4|7398.5|7395.4|7378.2|7375.1|1319
1729012200000|2024-10-15 17:10:00|7380.9|7377.1|7374.7|7371.9|7386.5|7382.9|7372.7|7369.9|1153
1729012500000|2024-10-15 17:15:00|7375|7372.2|7387.2|7384.4|7392.9|7389.4|7375|7372.2|2182
1729012800000|2024-10-15 17:20:00|7387.9|7384.1|7400.1|7397.3|7404.1|7400.6|7385.9|7383.1|1902
1729013100000|2024-10-15 17:25:00|7399.1|7396.3|7397.8|7394|7400.1|7397.3|7391.1|7388|948
1729013400000|2024-10-15 17:30:00|7398.1|7395|7390.1|7387.3|7399.1|7396|7388.8|7385.3|503
1729013700000|2024-10-15 17:35:00|7390.8|7387|7390.8|7387|7395.1|7392|7386.8|7383|670
1729014000000|2024-10-15 17:40:00|7390.1|7387.3|7388.4|7384.6|7392.4|7389.6|7377.6|7374.1|2428
1729014300000|2024-10-15 17:45:00|7387.1|7384.3|7391.4|7387.6|7395.6|7392.6|7383.2|7380.1|2038
1729014600000|2024-10-15 17:50:00|7390.7|7387.9|7384.4|7381.6|7391.4|7388.4|7383.4|7380.4|647
1729014900000|2024-10-15 17:55:00|7384.2|7381.4|7382.7|7378.9|7387.7|7384.9|7380.7|7377.2|1245
1729015200000|2024-10-15 18:00:00|7382|7379.2|7391.4|7387.6|7392.4|7389.6|7379.7|7376.2|1407
1729015500000|2024-10-15 18:05:00|7390.7|7387.9|7392.2|7389.4|7398.2|7395.1|7386.2|7383.1|1155
1729015800000|2024-10-15 18:10:00|7391.9|7389.1|7383.7|7380.9|7393.2|7390.1|7381.7|7378.2|1209
1729016100000|2024-10-15 18:15:00|7383|7379.9|7415.6|7411.8|7417.9|7414.5|7381|7377.9|2506
1729016400000|2024-10-15 18:20:00|7415.3|7412.5|7415.6|7411.8|7420.6|7417.1|7411.6|7408.8|2249
1729016700000|2024-10-15 18:25:00|7415.3|7412.5|7408.9|7406.1|7423.6|7419.8|7395.9|7392.8|7170
1729017000000|2024-10-15 18:30:00|7407.9|7405.1|7424.9|7421.1|7427.9|7425.1|7406.9|7404.1|1843
1729017300000|2024-10-15 18:35:00|7424.1|7421.3|7434.3|7430.5|7435.3|7432.2|7423.6|7420.3|1073
1729017600000|2024-10-15 18:40:00|7434|7431.2|7444|7441.2|7450.8|7447.2|7430.3|7427.2|1954
1729017900000|2024-10-15 18:45:00|7445.3|7441.5|7442|7439.2|7448|7445|7439|7436.2|1198
1729018200000|2024-10-15 18:50:00|7441|7438.2|7444.3|7440.5|7444.3|7441.2|7436.3|7433.2|461
1729018500000|2024-10-15 18:55:00|7443.3|7440.2|7446|7442.2|7448.3|7445.2|7442.3|7439.2|391
1729018800000|2024-10-15 19:00:00|7445.8|7442|7448|7445.2|7451|7448.2|7444|7441|465
1729019100000|2024-10-15 19:05:00|7447.3|7444.5|7450|7447.2|7451.3|7448.2|7441.3|7438.2|478
1729019400000|2024-10-15 19:10:00|7450.3|7447.5|7451.3|7448.5|7456|7453.2|7450.3|7447.5|373
1729019700000|2024-10-15 19:15:00|7452|7449.2|7446|7443.2|7455.3|7452.2|7445.3|7442.2|364
1729020000000|2024-10-15 19:20:00|7445.3|7442.2|7455.7|7451.9|7455.7|7452.9|7445.3|7442.2|715
1729020300000|2024-10-15 19:25:00|7456|7452.9|7445.3|7442.5|7456|7452.9|7444.7|7441.9|384
1729020600000|2024-10-15 19:30:00|7447|7444.2|7444|7441.2|7451|7447.2|7442.7|7439.7|296
1729020900000|2024-10-15 19:35:00|7444.7|7440.9|7441|7438.2|7447|7443.9|7441|7437.5|323
1729021200000|2024-10-15 19:40:00|7441.7|7437.9|7446|7443.2|7446.7|7443.2|7439|7435.9|246
1729021500000|2024-10-15 19:45:00|7445.3|7442.5|7438.7|7435.9|7445.3|7442.5|7438|7434.9|251
1729021800000|2024-10-15 19:50:00|7439|7436.2|7444|7441.2|7445.7|7442.2|7438.3|7435.2|628
1729022100000|2024-10-15 19:55:00|7443.5|7440.7|7438.7|7435.9|7444|7440.7|7438.2|7435.2|436
1729022400000|2024-10-15 20:00:00|7439.9|7436.1|7437.7|7433.9|7443.2|7440.2|7436|7432.9|782
1729022700000|2024-10-15 20:05:00|7437|7434.2|7438.2|7434.4|7439.7|7436.2|7436.7|7432.9|253
1729023000000|2024-10-15 20:10:00|7437.7|7433.9|7438.2|7435.4|7439.2|7435.9|7437|7433.9|268
1729023300000|2024-10-15 20:15:00|7438|7435.2|7437.2|7433.4|7439.4|7436.4|7436.2|7433.2|116
1729023600000|2024-10-15 20:20:00|7437|7434.2|7435.5|7432.7|7437.5|7434.4|7434.2|7431.4|126
1729023900000|2024-10-15 20:25:00|7435.2|7432.4|7439.2|7436.4|7441.2|7437.4|7435.2|7432.2|98
1729024200000|2024-10-15 20:30:00|7438.9|7436.1|7442.2|7438.4|7443.9|7440.7|7437.9|7435.1|96
1729024500000|2024-10-15 20:35:00|7441.2|7438.1|7443.2|7440.4|7445.7|7442.1|7440.9|7438.1|154
1729024800000|2024-10-15 20:40:00|7442.9|7440.1|7439.9|7436.1|7443.2|7440.1|7436.9|7434.1|106
1729025100000|2024-10-15 20:45:00|7440.7|7437.9|7433.7|7429.9|7441.9|7438.4|7431.7|7427.9|198
1729025400000|2024-10-15 20:50:00|7431.9|7429.1|7442.7|7438.9|7442.7|7439.1|7431.5|7427.9|765
1729025700000|2024-10-15 20:55:00|7441.9|7439.1|7453.1|7449.3|7453.1|7449.6|7441.7|7438.6|472
1729026000000|2024-10-15 21:00:00|7453.7|7449.9|7462.9|7459.1|7463.2|7460.4|7452.9|7447.1|223
1729026300000|2024-10-15 21:05:00|7464|7460.2|7463.9|7456.1|7464.9|7461.4|7461.4|7454.1|9
1729026600000|2024-10-15 21:10:00|7462.4|7458.6|7464.4|7460.6|7464.4|7461.1|7462.4|7458.6|48
1729026900000|2024-10-15 21:15:00|7464.1|7461.3|7459.9|7456.1|7465.4|7461.8|7459.6|7453.6|14
1729027200000|2024-10-15 21:20:00|7455.4|7452.6|7454.4|7450.6|7455.4|7452.6|7453.9|7450.1|53
1729027500000|2024-10-15 21:25:00|7454.9|7451.1|7455.9|7448.1|7455.9|7451.4|7451.9|7448.1|49
1729027800000|2024-10-15 21:30:00|7454.1|7450.3|7454.4|7450.6|7454.4|7450.6|7454.1|7450.3|0
1729028100000|2024-10-15 21:35:00|7457.4|7449.6|7452.9|7449.1|7457.9|7451.1|7452.9|7449.1|57
1729028400000|2024-10-15 21:40:00|7452.4|7448.6|7450.9|7443.1|7452.4|7448.6|7450.4|7442.6|49
1729028700000|2024-10-15 21:45:00|7449.5|7441.7|7448.4|7444.6|7456.9|7449.1|7445.9|7440.1|25
1729029000000|2024-10-15 21:50:00|7446.9|7444.1|7446.9|7439.1|7446.9|7444.1|7443.4|7438.6|286
1729029300000|2024-10-15 21:55:00|7446.6|7438.8|7450.1|7442.3|7453.1|7445.3|7445.1|7438.8|37
1729036800000|2024-10-16 00:00:00|7453.5|7445.7|7442.2|7439.4|7453.5|7448.1|7442.2|7438.7|432
1729037100000|2024-10-16 00:05:00|7442.5|7439.7|7446.5|7442.7|7447.5|7444|7439.5|7436.4|92
1729037400000|2024-10-16 00:10:00|7446.2|7443.4|7451.2|7447.4|7458.2|7454.4|7445.5|7442.4|121
1729037700000|2024-10-16 00:15:00|7451.5|7447.7|7445|7442.2|7451.5|7447.7|7444.8|7441.2|85
1729038000000|2024-10-16 00:20:00|7444.8|7442|7443.7|7440.9|7448|7444.5|7442|7439|51
1729038300000|2024-10-16 00:25:00|7444|7441.2|7450.5|7446.7|7451.7|7448.4|7444|7441.2|63
1729038600000|2024-10-16 00:30:00|7450.7|7447.7|7446|7442.2|7450.7|7447.7|7443.5|7440.2|58
1729038900000|2024-10-16 00:35:00|7445.7|7442.9|7440|7436.2|7450|7446.9|7438.3|7435.2|274
1729039200000|2024-10-16 00:40:00|7439.3|7436.5|7440.3|7436.5|7440.3|7437.2|7433|7429.5|45
1729039500000|2024-10-16 00:45:00|7440|7436.2|7428.3|7424.5|7440|7436.5|7427.6|7424.5|31
1729039800000|2024-10-16 00:50:00|7428.7|7424.9|7430.3|7427.5|7431.5|7428.2|7426.3|7422.7|187
1729040100000|2024-10-16 00:55:00|7430.7|7426.5|7433|7429.2|7434|7430.5|7430.3|7426.5|57
1729040400000|2024-10-16 01:00:00|7432.7|7429.9|7433.5|7429.7|7436.3|7433.5|7420|7416.1|247
1729040700000|2024-10-16 01:05:00|7432.5|7428.7|7432|7428.2|7437.7|7434.5|7428.3|7425.2|93
1729041000000|2024-10-16 01:10:00|7432.3|7428.5|7434.3|7431.5|7438.3|7434.5|7431|7427.5|57
1729041300000|2024-10-16 01:15:00|7434.5|7430.7|7435.3|7431.5|7441.5|7438.2|7433.3|7430.5|91
1729041600000|2024-10-16 01:20:00|7435|7432.2|7437.2|7434.4|7438.5|7435.4|7434.2|7431.2|41
1729041900000|2024-10-16 01:25:00|7437|7434.2|7433.2|7429.4|7438|7434.4|7427|7423.4|101
1729042200000|2024-10-16 01:30:00|7433|7429.2|7423.7|7419.9|7435|7431.4|7423|7419.9|132
1729042500000|2024-10-16 01:35:00|7424|7420.2|7434.7|7431.9|7436|7432.2|7418.7|7415.6|98
1729042800000|2024-10-16 01:40:00|7435|7432.2|7439.4|7436.6|7442.4|7438.9|7433.7|7430.2|81
1729043100000|2024-10-16 01:45:00|7439.7|7436.9|7434.9|7431.1|7440.4|7437.6|7432.9|7429.1|67
1729043400000|2024-10-16 01:50:00|7434.7|7430.9|7443.4|7439.6|7447.4|7443.9|7433.7|7430.1|471
1729043700000|2024-10-16 01:55:00|7442.7|7439.9|7441.4|7437.6|7443.1|7439.9|7435.7|7432.6|71
1729044000000|2024-10-16 02:00:00|7441.7|7438.9|7428.9|7425.1|7444.4|7440.9|7428.7|7425.1|175
1729044300000|2024-10-16 02:05:00|7428.7|7424.9|7422.7|7418.9|7428.7|7424.9|7419.7|7416.9|263
1729044600000|2024-10-16 02:10:00|7422.4|7419.6|7425.7|7421.9|7428.7|7425.6|7422.2|7418.9|105
1729044900000|2024-10-16 02:15:00|7424.4|7421.6|7423.6|7420.8|7426.4|7423.1|7422.6|7419.6|58
1729045200000|2024-10-16 02:20:00|7423.9|7420.1|7425.6|7421.8|7426.4|7422.8|7422.4|7419.6|64
1729045500000|2024-10-16 02:25:00|7425.4|7421.6|7423.4|7420.6|7425.6|7422.6|7423.4|7419.8|40
1729045800000|2024-10-16 02:30:00|7423.6|7420.8|7420.6|7416.8|7424.4|7420.8|7416.4|7413.6|315
1729046100000|2024-10-16 02:35:00|7419.6|7417.6|7422.9|7419.1|7423.6|7420.4|7417.9|7414.8|178
1729046400000|2024-10-16 02:40:00|7423.9|7420.1|7419.4|7415.6|7423.9|7420.4|7415.9|7413.1|192
1729046700000|2024-10-16 02:45:00|7418.4|7415.8|7417.9|7414.1|7424.9|7421.1|7413.6|7410.1|148
1729047000000|2024-10-16 02:50:00|7418.9|7415.1|7418.9|7415.1|7420.6|7417.1|7417.6|7414.1|69
1729047300000|2024-10-16 02:55:00|7418.6|7414.8|7429.9|7426.1|7430.2|7426.4|7418.3|7414.8|182
1729047600000|2024-10-16 03:00:00|7429.2|7426.4|7433.9|7430.1|7434.9|7431.8|7428.6|7425.1|95
1729047900000|2024-10-16 03:05:00|7434.9|7431.1|7431.9|7428.1|7438.9|7435.8|7430.2|7427.1|220
1729048200000|2024-10-16 03:10:00|7432.2|7428.4|7429.9|7426.1|7438.4|7435.4|7424.6|7421.1|124
1729048500000|2024-10-16 03:15:00|7429.6|7425.8|7421.4|7417.6|7429.6|7426.8|7419.2|7416.1|175
1729048800000|2024-10-16 03:20:00|7421.1|7417.3|7422.7|7419.9|7425.1|7421.9|7418.1|7415.3|114
1729049100000|2024-10-16 03:25:00|7422.4|7419.6|7417.9|7415.1|7423.4|7420.3|7417.9|7414.3|145
1729049400000|2024-10-16 03:30:00|7418.1|7415.3|7421.9|7419.1|7423.1|7420.3|7418.1|7415.1|42
1729049700000|2024-10-16 03:35:00|7421.4|7418.6|7430.4|7426.6|7430.4|7427.3|7421.1|7418.1|80
1729050000000|2024-10-16 03:40:00|7430.1|7427.3|7430.9|7427.1|7433.1|7429.6|7429.9|7426.3|68
1729050300000|2024-10-16 03:45:00|7430.1|7427.3|7434.1|7430.3|7434.1|7430.3|7430.1|7427.3|8
1729050600000|2024-10-16 03:50:00|7433.1|7429.6|7432.8|7429|7434.1|7430.3|7431.1|7428|9
1729050900000|2024-10-16 03:55:00|7432.1|7429.3|7425.8|7423|7432.4|7429.3|7424.8|7421.3|109
1729051200000|2024-10-16 04:00:00|7426.4|7423.6|7428.8|7425|7429.1|7425.3|7426.4|7423|15
1729051500000|2024-10-16 04:05:00|7429.1|7425.3|7429.8|7426|7429.8|7426.3|7427.1|7424|11
1729051800000|2024-10-16 04:10:00|7430.1|7427|7426.1|7423.3|7430.1|7427|7425.8|7423|59
1729052100000|2024-10-16 04:15:00|7425.8|7423|7425.1|7421.3|7427.1|7423.3|7423.8|7420.3|23
1729052400000|2024-10-16 04:20:00|7425.4|7421.6|7428.1|7424.3|7429.1|7425.3|7425.1|7421.3|17
1729052700000|2024-10-16 04:25:00|7428.4|7424.6|7428.8|7426|7429.4|7426|7426.1|7423.3|15
1729053000000|2024-10-16 04:30:00|7429.1|7426.3|7433.1|7430.3|7433.4|7430.3|7428.4|7425.3|56
1729053300000|2024-10-16 04:35:00|7434.3|7430.5|7432.1|7429.3|7435.1|7431.8|7430.8|7427.6|88
1729053600000|2024-10-16 04:40:00|7433.1|7430.3|7433.4|7429.6|7434.1|7430.6|7432.1|7429.3|8
1729053900000|2024-10-16 04:45:00|7432.8|7430|7433.1|7429.3|7435.1|7431.3|7431.1|7428|32
1729054200000|2024-10-16 04:50:00|7432.1|7429.6|7433.8|7430|7435.1|7431.3|7432.1|7429.3|19
1729054500000|2024-10-16 04:55:00|7434.1|7430.3|7434.1|7431.3|7435.6|7432.3|7433.1|7430|16
1729054800000|2024-10-16 05:00:00|7434.3|7430.3|7431.1|7427.3|7435.1|7431.5|7430.8|7427.3|40
1729055100000|2024-10-16 05:05:00|7431.3|7427.5|7428.1|7425.3|7431.3|7428.3|7425.1|7421.5|31
1729055400000|2024-10-16 05:10:00|7428.3|7424.5|7427.3|7423.5|7429.3|7426.3|7426.1|7423|15
1729055700000|2024-10-16 05:15:00|7426.6|7423.8|7426|7422.2|7427.3|7424.3|7424.3|7421.3|19
1729056000000|2024-10-16 05:20:00|7425.3|7422.5|7429|7426.2|7431|7427.5|7425.3|7422.2|87
1729056300000|2024-10-16 05:25:00|7429.3|7426.5|7432|7428.2|7432.3|7429.2|7428.3|7425.2|36
1729056600000|2024-10-16 05:30:00|7432.3|7428.5|7420|7417.2|7432.8|7429.2|7415.3|7412.2|274
1729056900000|2024-10-16 05:35:00|7420.3|7417.5|7425.3|7421.5|7428.7|7424.5|7420|7416.5|613
1729057200000|2024-10-16 05:40:00|7425|7422.2|7432.8|7429|7434.5|7431.5|7423.3|7420|172
1729057500000|2024-10-16 05:45:00|7433|7429.2|7431|7427.2|7436.3|7432.8|7425.3|7421.9|119
1729057800000|2024-10-16 05:50:00|7431.3|7428.2|7430.3|7426.5|7433.3|7430.5|7425.3|7421.5|253
1729058100000|2024-10-16 05:55:00|7430.6|7427.5|7431.3|7428.5|7433.3|7429.5|7428|7424.5|251
1729058400000|2024-10-16 06:00:00|7431.6|7427.8|7424.3|7421.5|7431.6|7428.2|7419.3|7415.8|475
1729058700000|2024-10-16 06:05:00|7424|7420.5|7425.3|7422.5|7426.7|7423.2|7420|7416.5|119
1729059000000|2024-10-16 06:10:00|7425.6|7421.5|7418|7415.2|7428.3|7425.2|7413|7410.2|369
1729059300000|2024-10-16 06:15:00|7418.7|7414.9|7425.3|7421.5|7430.3|7427.2|7417|7413.9|308
1729059600000|2024-10-16 06:20:00|7424.7|7420.9|7420.7|7417.9|7428.6|7425.2|7418|7414.2|212
1729059900000|2024-10-16 06:25:00|7421|7418.2|7426|7423.2|7430.3|7426.5|7420|7416.9|196
1729060200000|2024-10-16 06:30:00|7426.3|7422.5|7421|7418.2|7427|7423.5|7419|7416.2|498
1729060500000|2024-10-16 06:35:00|7421.3|7417.5|7430|7427.2|7434|7430.5|7419|7416.2|271
1729060800000|2024-10-16 06:40:00|7430.3|7426.5|7424.5|7420.7|7430.3|7427.5|7420.8|7418|438
1729061100000|2024-10-16 06:45:00|7424.3|7420.5|7424|7420.2|7428|7424.9|7419.8|7416.3|748
1729061400000|2024-10-16 06:50:00|7423.7|7420.9|7423|7420.2|7427|7424.2|7415.8|7413|783
1729061700000|2024-10-16 06:55:00|7423.2|7419.4|7423.7|7419.9|7429|7425.9|7419|7415.9|755
1729062000000|2024-10-16 07:00:00|7424|7420.2|7430.7|7427.9|7434.7|7431.6|7422.2|7419.2|570
1729062300000|2024-10-16 07:05:00|7431.1|7428.3|7443.4|7440.6|7447.7|7443.9|7426.7|7423.6|878
1729062600000|2024-10-16 07:10:00|7443.7|7440.9|7451.4|7448.6|7452.4|7449.6|7441.7|7438.6|875
1729062900000|2024-10-16 07:15:00|7452.1|7449.3|7454.1|7451.3|7455.1|7452|7442.4|7439.6|790
1729063200000|2024-10-16 07:20:00|7453.8|7451|7457.1|7454.3|7465.4|7461.6|7453.1|7450.2|1198
1729063500000|2024-10-16 07:25:00|7456.8|7454|7468.3|7464.5|7471.5|7468.2|7455.1|7452|1003
1729063800000|2024-10-16 07:30:00|7468|7465.2|7456|7453.2|7469.5|7466.7|7455.7|7452.2|1500
1729064100000|2024-10-16 07:35:00|7457|7453.5|7433.1|7430.3|7457|7453.5|7431.1|7428.3|1832
1729064400000|2024-10-16 07:40:00|7433.8|7430|7434.8|7432|7440.1|7437|7428.5|7425.6|321
1729064700000|2024-10-16 07:45:00|7435.8|7432.7|7425.6|7422.8|7436.1|7433|7424.4|7420.8|592
1729065000000|2024-10-16 07:50:00|7425.4|7422.6|7423.8|7421|7432.6|7428.8|7422.1|7418.3|528
1729065300000|2024-10-16 07:55:00|7424.1|7421.3|7414.4|7411.6|7427.1|7424|7412.6|7409.6|964
1729065600000|2024-10-16 08:00:00|7414.6|7410.8|7408.6|7404.8|7414.6|7411.3|7394.6|7391.6|2367
1729065900000|2024-10-16 08:05:00|7408.4|7405.6|7435.5|7432.7|7438.1|7435|7408.4|7405.6|1542
1729066200000|2024-10-16 08:10:00|7435.2|7432.4|7427.2|7424.4|7437.5|7434.4|7424.5|7421.7|924
1729066500000|2024-10-16 08:15:00|7428.2|7424.7|7425.3|7422.5|7432.5|7429.4|7421.8|7418.3|992
1729066800000|2024-10-16 08:20:00|7424.8|7422|7405.3|7402.5|7426.8|7423.7|7405.3|7402.3|973
1729067100000|2024-10-16 08:25:00|7405.1|7402.3|7399.9|7397.1|7406.6|7403.5|7388.9|7385.4|4822
1729067400000|2024-10-16 08:30:00|7401.2|7393.4|7404.2|7401.4|7411.6|7408.5|7393.6|7390.8|2650
1729067700000|2024-10-16 08:35:00|7404.4|7400.6|7402.6|7399.8|7404.9|7401.6|7397.6|7394.4|398
1729068000000|2024-10-16 08:40:00|7402.9|7400.1|7406.6|7402.8|7411.9|7409.1|7402.9|7399.8|651
1729068300000|2024-10-16 08:45:00|7406.9|7403.1|7394.2|7391.4|7406.9|7403.4|7385.2|7382.4|1532
1729068600000|2024-10-16 08:50:00|7394.4|7391.6|7391.1|7387.3|7395.7|7392.6|7388.4|7384.9|589
1729068900000|2024-10-16 08:55:00|7390.4|7388.3|7403.9|7401.1|7409.4|7406.6|7390.4|7387.3|1032
1729069200000|2024-10-16 09:00:00|7404.1|7401.3|7406.1|7403.3|7415.1|7412.1|7403.1|7400.1|740
1729069500000|2024-10-16 09:05:00|7405.9|7403.1|7396.1|7392.3|7408.6|7405.8|7395.1|7391.6|998
1729069800000|2024-10-16 09:10:00|7395.4|7392.6|7386.4|7383.6|7396.4|7393.6|7385.4|7381.9|1043
1729070100000|2024-10-16 09:15:00|7387.4|7383.3|7381|7378.2|7390.7|7387.2|7377.7|7374.9|1869
1729070400000|2024-10-16 09:20:00|7381.8|7379|7402.8|7400|7404.1|7401|7380.4|7376.9|1095
1729070700000|2024-10-16 09:25:00|7403.8|7401|7421|7417.2|7423|7419.2|7401.6|7398.8|3276
1729071000000|2024-10-16 09:30:00|7421.7|7418.2|7418.7|7414.9|7424.3|7421.2|7410.3|7407.2|990
1729071300000|2024-10-16 09:35:00|7418.4|7414.6|7413|7410.2|7418.4|7414.9|7411|7407.9|444
1729071600000|2024-10-16 09:40:00|7412.6|7409.8|7407|7404.2|7414|7410.5|7404.3|7401.2|442
1729071900000|2024-10-16 09:45:00|7407.3|7404.5|7409.5|7406.7|7412.3|7409.2|7407.3|7404.5|223
1729072200000|2024-10-16 09:50:00|7410|7407.2|7416|7412.2|7419.5|7415.7|7406.5|7403.5|567
1729072500000|2024-10-16 09:55:00|7416.7|7413.2|7410.3|7407.5|7421|7418.2|7410.3|7407.5|261
1729072800000|2024-10-16 10:00:00|7410|7407.2|7402.5|7399.7|7410.3|7407.2|7395.8|7392.7|1205
1729073100000|2024-10-16 10:05:00|7402.8|7400|7388.7|7384.9|7404.8|7401.7|7385.7|7382.9|5517
1729073400000|2024-10-16 10:10:00|7388.6|7384.8|7385.4|7382.6|7389.6|7386.6|7382.6|7379.6|669
1729073700000|2024-10-16 10:15:00|7385.1|7381.6|7392.1|7388.3|7392.4|7389.6|7382.6|7379.6|502
1729074000000|2024-10-16 10:20:00|7391.4|7388.6|7387.4|7384.6|7394.4|7391.3|7384.4|7381.6|998
1729074300000|2024-10-16 10:25:00|7387.6|7383.8|7387.4|7384.6|7390.4|7387.6|7385.4|7382.6|216
1729074600000|2024-10-16 10:30:00|7386.9|7384.1|7370.2|7367.4|7386.9|7384.1|7361.8|7358.7|3223
1729074900000|2024-10-16 10:35:00|7370.5|7367.7|7374.9|7372.1|7375.2|7372.4|7367.8|7364.7|1266
1729075200000|2024-10-16 10:40:00|7375.5|7372.7|7369.7|7365.9|7378.2|7374.7|7369.2|7365.4|293
1729075500000|2024-10-16 10:45:00|7369.2|7365.4|7355.7|7351.9|7369.7|7366.7|7353.7|7350.2|1921
1729075800000|2024-10-16 10:50:00|7355.5|7351.7|7359.2|7355.4|7363|7359.9|7353.7|7350.7|766
1729076100000|2024-10-16 10:55:00|7359.5|7355.7|7365.2|7361.4|7367.5|7364.4|7358.5|7355.2|420
1729076400000|2024-10-16 11:00:00|7365.7|7362.4|7368.9|7365.1|7368.9|7365.8|7360.9|7357.8|590
1729076700000|2024-10-16 11:05:00|7368.6|7364.8|7373.9|7370.1|7376.6|7373.8|7365.9|7362.4|464
1729077000000|2024-10-16 11:10:00|7373.6|7370.8|7370.3|7367.5|7374.9|7371.8|7369.6|7366.8|448
1729077300000|2024-10-16 11:15:00|7370.6|7367.8|7367.2|7364.4|7375.9|7373.1|7365.9|7362.4|498
1729077600000|2024-10-16 11:20:00|7367.6|7364.8|7373.6|7370.8|7373.6|7370.8|7363.9|7360.4|663
1729077900000|2024-10-16 11:25:00|7373.2|7370.4|7382.1|7378.3|7388.9|7385.8|7373.2|7370.4|572
1729078200000|2024-10-16 11:30:00|7380.9|7378.1|7374.9|7372.1|7383.1|7380.1|7371.1|7368.3|350
1729078500000|2024-10-16 11:35:00|7375.6|7371.8|7381.9|7379.1|7382.1|7379.1|7373.1|7370.3|184
1729078800000|2024-10-16 11:40:00|7382.1|7378.3|7372.1|7369.3|7382.1|7378.6|7370.7|7367.9|491
1729079100000|2024-10-16 11:45:00|7371.9|7369.1|7359.1|7355.3|7374.9|7372.1|7357.1|7354.3|2760
1729079400000|2024-10-16 11:50:00|7358.9|7356.1|7363.8|7360|7373.6|7370.5|7358.1|7355.1|1020
1729079700000|2024-10-16 11:55:00|7363.6|7360.8|7372.8|7370|7374.1|7371|7363.6|7360|483
1729080000000|2024-10-16 12:00:00|7373.8|7371|7378.6|7374.8|7379.6|7376.8|7366.1|7363.3|1323
1729080300000|2024-10-16 12:05:00|7377.3|7374.5|7384.7|7381.9|7388|7384.9|7374.3|7370.5|1398
1729080600000|2024-10-16 12:10:00|7385|7381.2|7398.4|7395.6|7408.4|7405.6|7382|7378.2|3313
1729080900000|2024-10-16 12:15:00|7398.1|7395.3|7402.1|7399.3|7406.4|7403.3|7396.1|7393.3|976
1729081200000|2024-10-16 12:20:00|7402.4|7398.6|7404.8|7401|7406.1|7403|7398.8|7395.3|362
1729081500000|2024-10-16 12:25:00|7404.1|7400.3|7409.8|7406|7412.1|7409|7401.1|7397.6|891
1729081800000|2024-10-16 12:30:00|7409.1|7406.3|7400.4|7397.6|7418.1|7415.3|7400.4|7397.1|2301
1729082100000|2024-10-16 12:35:00|7400.1|7397.3|7413.1|7409.3|7414.8|7411.7|7400.1|7397.3|2110
1729082400000|2024-10-16 12:40:00|7413.4|7409.6|7418.1|7415.3|7419.4|7416.3|7410.8|7407.3|445
1729082700000|2024-10-16 12:45:00|7418.8|7415|7441.5|7438.7|7443.5|7439.7|7417.1|7414|2523
1729083000000|2024-10-16 12:50:00|7442.3|7438.5|7438.5|7435.7|7442.5|7439.5|7425.8|7423|1647
1729083300000|2024-10-16 12:55:00|7438.8|7436|7429.2|7425.4|7441|7438|7427.5|7424.4|1238
1729083600000|2024-10-16 13:00:00|7430.5|7426.4|7423.5|7420.7|7443|7440.2|7418|7414.7|3066
1729083900000|2024-10-16 13:05:00|7424.2|7420.4|7409.2|7405.4|7426.2|7422.4|7408|7405.2|1727
1729084200000|2024-10-16 13:10:00|7408.2|7406.4|7409.5|7406.7|7413.8|7411|7400.1|7397|2852
1729084500000|2024-10-16 13:15:00|7409.1|7406.3|7413.2|7410.4|7420.8|7417.7|7405.1|7402.3|1374
1729084800000|2024-10-16 13:20:00|7413.9|7410.1|7399.8|7396|7414.2|7411.4|7388.1|7385.3|1836
1729085100000|2024-10-16 13:25:00|7400.8|7397|7403.8|7400|7412.5|7409|7398.8|7396|761
1729085400000|2024-10-16 13:30:00|7403.5|7400.7|7410.8|7407|7422.5|7419.7|7403.5|7400.2|986
1729085700000|2024-10-16 13:35:00|7411.1|7408.3|7425.9|7423.1|7431.2|7427.4|7410.8|7408|2079
1729086000000|2024-10-16 13:40:00|7426.9|7422.8|7400.5|7397.7|7427.2|7423.4|7397.5|7394.4|2028
1729086300000|2024-10-16 13:45:00|7400.8|7398|7398.1|7395.3|7407.8|7404|7392.8|7389.7|1423
1729086600000|2024-10-16 13:50:00|7397.1|7394.3|7384.3|7380.5|7398.1|7394.5|7382.3|7379.3|1718
1729086900000|2024-10-16 13:55:00|7384|7381.2|7377.9|7374.1|7392.3|7389.2|7376.2|7373.1|2694
1729087200000|2024-10-16 14:00:00|7378.2|7374.4|7384|7381.2|7392|7388.5|7377.2|7374.4|2275
1729087500000|2024-10-16 14:05:00|7384.3|7381.5|7386|7382.2|7389.3|7386.2|7371.8|7368.2|1765
1729087800000|2024-10-16 14:10:00|7386.3|7383.2|7393.5|7390.7|7396.7|7393.7|7384|7380.5|2590
1729088100000|2024-10-16 14:15:00|7394.2|7390.4|7404.7|7401.9|7404.7|7401.9|7385|7381.9|1790
1729088400000|2024-10-16 14:20:00|7404.5|7401.7|7403.5|7399.7|7404.7|7401.7|7397.3|7394.5|1903
1729088700000|2024-10-16 14:25:00|7403.7|7399.9|7398.7|7394.9|7406.5|7402.9|7397.2|7394.4|2377
1729089000000|2024-10-16 14:30:00|7397.7|7394.7|7404.7|7400.9|7419.7|7416.6|7397.2|7393.9|2022
1729089300000|2024-10-16 14:35:00|7404.4|7400.6|7394.7|7391.9|7408.2|7404.6|7393.7|7390.9|962
1729089600000|2024-10-16 14:40:00|7394.4|7391.6|7383.4|7380.6|7396.4|7393.6|7377|7373.5|3072
1729089900000|2024-10-16 14:45:00|7383.7|7379.9|7400.1|7396.3|7407.2|7403.6|7383.4|7379.9|1722
1729090200000|2024-10-16 14:50:00|7399.1|7395.3|7388.7|7384.9|7400.4|7397.3|7387.4|7384.6|782
1729090500000|2024-10-16 14:55:00|7389.7|7385.9|7384.6|7380.8|7396.7|7393.9|7380.7|7377.2|2750
1729090800000|2024-10-16 15:00:00|7383.6|7380|7358.4|7354.6|7383.8|7380|7353.4|7350|4057
1729091100000|2024-10-16 15:05:00|7358.1|7354.3|7348.4|7345.6|7359.4|7356.3|7336.7|7333.6|3878
1729091400000|2024-10-16 15:10:00|7348.1|7345.3|7338.4|7334.6|7361.8|7358.3|7336.4|7333.6|2332
1729091700000|2024-10-16 15:15:00|7338.1|7335.3|7336.4|7332.6|7343.1|7339.6|7325.4|7322.3|3657
1729092000000|2024-10-16 15:20:00|7336.1|7332.3|7353.3|7349.5|7356.5|7352.2|7322.8|7320|4249
1729092300000|2024-10-16 15:25:00|7352.5|7349.7|7376.7|7372.9|7376.7|7373.9|7352.3|7349.5|5836
1729092600000|2024-10-16 15:30:00|7376.4|7373.6|7351.5|7348.7|7378.7|7375.9|7347.5|7344|4136
1729092900000|2024-10-16 15:35:00|7351.8|7348|7369.1|7365.3|7371.1|7368.3|7343.5|7340.4|2906
1729093200000|2024-10-16 15:40:00|7368.4|7365.6|7360.7|7357.9|7368.7|7365.6|7357.7|7354.9|906
1729093500000|2024-10-16 15:45:00|7361.7|7358.2|7374.8|7371|7377.1|7374.3|7358.7|7355.6|2669
1729093800000|2024-10-16 15:50:00|7375.1|7371.3|7377.4|7373.6|7384.8|7381.3|7372.1|7369.3|1891
1729094100000|2024-10-16 15:55:00|7377.1|7373.3|7395.5|7392.7|7400.5|7397.4|7376.1|7373.3|2421
1729094400000|2024-10-16 16:00:00|7395.2|7392.4|7391.1|7388.3|7403.2|7399.7|7388.8|7386|1087
1729094700000|2024-10-16 16:05:00|7390.5|7387.7|7400.5|7396.7|7403.5|7400.4|7390.3|7387|1424
1729095000000|2024-10-16 16:10:00|7399.8|7397|7408.5|7405.7|7410.5|7407.4|7399.2|7396.2|827
1729095300000|2024-10-16 16:15:00|7408.2|7405.4|7410.5|7406.7|7412.5|7409.7|7403.8|7400.7|1534
1729095600000|2024-10-16 16:20:00|7409.8|7407.7|7405.1|7401.3|7412.5|7409.7|7403.8|7400.7|588
1729095900000|2024-10-16 16:25:00|7404.8|7402|7401.5|7397.7|7408.5|7405|7399.5|7395.7|774
1729096200000|2024-10-16 16:30:00|7401.8|7398|7406.5|7402.7|7410.2|7407.1|7395.5|7392.7|1399
1729096500000|2024-10-16 16:35:00|7405.8|7403|7405.1|7402.3|7412.5|7409|7395.8|7392.5|608
1729096800000|2024-10-16 16:40:00|7404.5|7401.7|7399.8|7397|7409.5|7406.2|7398.5|7395.7|469
1729097100000|2024-10-16 16:45:00|7400.5|7396.7|7404.5|7401.7|7410.8|7407.7|7400.5|7396.7|514
1729097400000|2024-10-16 16:50:00|7403.5|7400.7|7391.6|7387.8|7407.5|7404|7388|7385|1598
1729097700000|2024-10-16 16:55:00|7391|7387.2|7391.3|7388.5|7399|7396.2|7388.3|7385.5|949
1729098000000|2024-10-16 17:00:00|7390.7|7387.9|7397.7|7393.9|7399.5|7395.7|7389.7|7386.2|763
1729098300000|2024-10-16 17:05:00|7397.5|7393.7|7403|7400.2|7405.5|7401.9|7397.5|7393.7|743
1729098600000|2024-10-16 17:10:00|7403.5|7400.7|7414.4|7411.6|7415|7412.2|7399|7396.2|1438
1729098900000|2024-10-16 17:15:00|7414.7|7411.9|7416.4|7412.6|7425.4|7422.6|7409.7|7406.6|1460
1729099200000|2024-10-16 17:20:00|7416|7413.6|7418.4|7415.6|7419.4|7416.6|7412.4|7409.6|371
1729099500000|2024-10-16 17:25:00|7418.2|7415.4|7421.4|7417.6|7425.4|7422.6|7416.7|7413.6|587
1729099800000|2024-10-16 17:30:00|7421.7|7418.6|7415.4|7411.6|7421.7|7418.6|7411.4|7407.9|417
1729100100000|2024-10-16 17:35:00|7415.7|7411.9|7405.4|7401.6|7415.7|7411.9|7403.4|7399.6|572
1729100400000|2024-10-16 17:40:00|7405.1|7402.3|7407.4|7403.6|7407.7|7404.6|7400|7397.2|952
1729100700000|2024-10-16 17:45:00|7406.7|7403.9|7399.4|7396.6|7406.7|7403.9|7398.7|7395.6|583
1729101000000|2024-10-16 17:50:00|7399|7396.2|7393.7|7390.9|7400.7|7397.6|7393.7|7390.6|192
1729101300000|2024-10-16 17:55:00|7394.4|7390.6|7400.1|7397.3|7401.1|7397.6|7393.4|7390.6|593
1729101600000|2024-10-16 18:00:00|7399.4|7396.3|7400.1|7397.3|7402.1|7399|7396.1|7393|538
1729101900000|2024-10-16 18:05:00|7399.7|7396.9|7413.2|7409.4|7416.8|7414|7399.4|7396.3|3615
1729102200000|2024-10-16 18:10:00|7412.5|7409.7|7401.8|7399|7413.2|7409.7|7398.8|7395.7|1273
1729102500000|2024-10-16 18:15:00|7402.5|7399.7|7407.5|7403.7|7410.5|7407.4|7398.8|7396|1455
1729102800000|2024-10-16 18:20:00|7407.2|7404.4|7402.5|7399.7|7415.2|7411.7|7399.8|7396.7|2031
1729103100000|2024-10-16 18:25:00|7403.5|7399.4|7397.9|7395.1|7408.2|7405.4|7395.2|7392.4|6374
1729103400000|2024-10-16 18:30:00|7397.2|7394.4|7391.1|7388.3|7399.9|7396.6|7386.8|7384|1698
1729103700000|2024-10-16 18:35:00|7391.5|7388.7|7404.2|7401.4|7407|7403.7|7391.5|7388.4|1215
1729104000000|2024-10-16 18:40:00|7403.9|7401.1|7402.5|7399.7|7406.9|7403.7|7401.5|7398.7|1323
1729104300000|2024-10-16 18:45:00|7401.8|7399|7396.5|7393.7|7403.5|7400.4|7396.2|7393|305
1729104600000|2024-10-16 18:50:00|7397.2|7393.4|7399.5|7396.7|7399.5|7396.7|7394.5|7391.7|665
1729104900000|2024-10-16 18:55:00|7399.2|7396.4|7404.2|7401.4|7405.2|7401.7|7396.5|7393.4|861
1729105200000|2024-10-16 19:00:00|7404.5|7401.7|7399.5|7396.7|7405.2|7401.7|7398.8|7396|601
1729105500000|2024-10-16 19:05:00|7399.8|7396|7398.2|7395.4|7404.5|7400.7|7397.2|7394|975
1729105800000|2024-10-16 19:10:00|7398.5|7395.7|7398.5|7395.7|7403.2|7399.7|7395.1|7391.7|557
1729106100000|2024-10-16 19:15:00|7399.2|7395.4|7402.8|7399|7404.2|7400.7|7398.5|7395.4|200
1729106400000|2024-10-16 19:20:00|7401.5|7398.7|7402.2|7398.4|7403.8|7400|7400.5|7397.4|94
1729106700000|2024-10-16 19:25:00|7402.5|7398.7|7411.9|7408.1|7412.9|7410.1|7401.9|7398.4|1031
1729107000000|2024-10-16 19:30:00|7411.6|7407.8|7413.6|7410.8|7414.6|7411.8|7409.6|7406.1|216
1729107300000|2024-10-16 19:35:00|7412.6|7409.8|7415.6|7412.8|7415.9|7412.8|7411.6|7408.8|89
1729107600000|2024-10-16 19:40:00|7415.9|7412.1|7416.6|7412.8|7419.9|7416.8|7414.9|7411.8|518
1729107900000|2024-10-16 19:45:00|7415.9|7413.1|7416.6|7412.8|7418.6|7415.1|7412.9|7409.4|278
1729108200000|2024-10-16 19:50:00|7415.9|7413.1|7409.9|7407.1|7416.2|7413.1|7408.9|7406.1|210
1729108500000|2024-10-16 19:55:00|7409.6|7406.8|7411.1|7408.3|7412.9|7409.1|7408.9|7405.8|126
1729108800000|2024-10-16 20:00:00|7410.9|7408.1|7410.6|7407.8|7411.9|7408.1|7408.9|7405.8|44
1729109100000|2024-10-16 20:05:00|7409.6|7406.8|7412.6|7408.8|7415.6|7412.8|7408.9|7405.8|227
1729109400000|2024-10-16 20:10:00|7412.8|7409|7413.1|7409.3|7413.8|7410.8|7410.8|7408|421
1729109700000|2024-10-16 20:15:00|7412.8|7409|7411.8|7409|7413.6|7410.3|7408.4|7405.3|343
1729110000000|2024-10-16 20:20:00|7411.5|7408.7|7410.8|7408|7412.5|7409|7410.3|7406.7|98
1729110300000|2024-10-16 20:25:00|7410.5|7407.7|7414.1|7411.3|7415.5|7412|7410.5|7407.7|92
1729110600000|2024-10-16 20:30:00|7413.8|7411|7427.5|7424.7|7429.1|7426.3|7413.8|7410.7|612
1729110900000|2024-10-16 20:35:00|7427.8|7424|7420.1|7416.3|7428.5|7425|7418.1|7414.7|128
1729111200000|2024-10-16 20:40:00|7421.1|7417.3|7418.8|7416|7421.8|7418|7415.8|7412.7|191
1729111500000|2024-10-16 20:45:00|7419.8|7417|7425.5|7421.7|7426.5|7423|7419.2|7415.7|272
1729111800000|2024-10-16 20:50:00|7424.8|7422|7426.1|7422.3|7428.1|7425|7423.8|7420.3|188
1729112100000|2024-10-16 20:55:00|7426.5|7422.7|7428.8|7425|7428.8|7425|7424.8|7421|165
1729112400000|2024-10-16 21:00:00|7428.6|7424.8|7429|7425.2|7430.8|7425.2|7427.8|7422.2|50
1729112700000|2024-10-16 21:05:00|7430.8|7423|7426.8|7423|7430.8|7425.2|7426.8|7423|118
1729113000000|2024-10-16 21:10:00|7426.5|7423.7|7426.8|7423|7426.8|7423.7|7426.5|7423|0
1729113300000|2024-10-16 21:15:00|7426.3|7422.5|7435|7427.2|7440.2|7437.1|7426.3|7422.5|279
1729113600000|2024-10-16 21:20:00|7435.5|7427.7|7433.6|7425.8|7435.5|7427.7|7418.5|7413.8|33
1729113900000|2024-10-16 21:25:00|7433.8|7426|7431.8|7424|7435.6|7427.8|7431|7423.2|3
1729114200000|2024-10-16 21:30:00|7431.3|7423.5|7424.8|7421|7432.3|7425|7424.8|7421|2
1729115100000|2024-10-16 21:45:00|7426.1|7418.3|7425.2|7417.4|7426.1|7418.3|7425.2|7417.4|42
1729115400000|2024-10-16 21:50:00|||||||||24
1729115700000|2024-10-16 21:55:00|7425.5|7417.7|7425.2|7417.4|7425.7|7417.9|7425.2|7417.4|5
1729123200000|2024-10-17 00:00:00|7432.4|7424.6|7436.6|7432.8|7437.1|7433.8|7429.4|7424.6|299
1729123500000|2024-10-17 00:05:00|7435.9|7433.1|7439.6|7436.8|7443.6|7439.8|7435.6|7432.1|135
1729123800000|2024-10-17 00:10:00|7439.9|7436.1|7443.3|7440.5|7443.6|7440.8|7438.6|7435.5|203
1729124100000|2024-10-17 00:15:00|7442.9|7440.1|7444.3|7441.5|7444.6|7441.5|7440.6|7437.1|63
1729124400000|2024-10-17 00:20:00|7444.6|7441.8|7443.6|7440.8|7445.6|7442.1|7442.6|7439.5|22
1729124700000|2024-10-17 00:25:00|7443.9|7441.1|7437.9|7434.1|7445.9|7442.8|7435.2|7432.4|433
1729125000000|2024-10-17 00:30:00|7438.2|7435.4|7441.5|7437.7|7441.5|7438|7437.5|7434.4|618
1729125300000|2024-10-17 00:35:00|7441.8|7438.7|7444.2|7441.4|7446.5|7443.4|7441.5|7438.4|117
1729125600000|2024-10-17 00:40:00|7444.9|7441.1|7439.2|7436.4|7444.9|7442.1|7438.9|7435.4|73
1729125900000|2024-10-17 00:45:00|7440.2|7437.1|7443.2|7440.4|7445.9|7442.4|7439.9|7437.1|154
1729126200000|2024-10-17 00:50:00|7444.2|7441.1|7444.9|7441.1|7447.2|7443.6|7443.9|7440.4|40
1729126500000|2024-10-17 00:55:00|7445.2|7441.4|7447.1|7444.3|7448.7|7445.4|7445.2|7441.4|51
1729126800000|2024-10-17 01:00:00|7447.9|7444.1|7439.9|7437.1|7451.9|7448.3|7436.4|7433.3|480
1729127100000|2024-10-17 01:05:00|7440.1|7436.3|7435.1|7432.3|7443.8|7440|7434.1|7430.6|163
1729127400000|2024-10-17 01:10:00|7434.8|7432|7439.8|7437|7442.6|7439|7432.4|7429|64
1729127700000|2024-10-17 01:15:00|7439.1|7436.3|7437.5|7434.7|7440.8|7437.3|7436.8|7434|13
1729128000000|2024-10-17 01:20:00|7437.8|7435|7443.8|7440|7443.8|7440.7|7435.8|7433|174
1729128300000|2024-10-17 01:25:00|7443.5|7439.7|7443.2|7439.4|7443.8|7440.7|7438.5|7435.4|19
1729128600000|2024-10-17 01:30:00|7443.5|7439.7|7440.5|7436.7|7444.5|7441|7437.5|7434.4|33
1729128900000|2024-10-17 01:35:00|7440.2|7437.7|7455.5|7452.7|7455.8|7453|7440.2|7436.7|162
1729129200000|2024-10-17 01:40:00|7455.2|7452.4|7453.5|7450.7|7455.8|7453|7450.5|7447.7|113
1729129500000|2024-10-17 01:45:00|7453.2|7450.4|7454.5|7451.7|7455.5|7452.7|7450.5|7447.4|78
1729129800000|2024-10-17 01:50:00|7454.2|7451.4|7451.2|7447.4|7455.2|7451.7|7450.2|7446.7|17
1729130100000|2024-10-17 01:55:00|7450.5|7447.7|7453.2|7450.4|7453.5|7450.7|7447.5|7444.4|108
1729130400000|2024-10-17 02:00:00|7454.5|7451.7|7460.5|7456.7|7462.8|7460|7451.5|7448.4|354
1729130700000|2024-10-17 02:05:00|7460|7457.7|7464.5|7460.7|7467.8|7464.4|7455.5|7452.4|214
1729131000000|2024-10-17 02:10:00|7463.5|7459.7|7444.5|7440.7|7464.2|7460.4|7440.5|7437.4|209
1729131300000|2024-10-17 02:15:00|7445.2|7441.7|7450.2|7446.4|7452.8|7449.7|7445.2|7441.4|55
1729131600000|2024-10-17 02:20:00|7450.5|7447.4|7450.5|7446.7|7451.5|7448.7|7449.2|7445.4|10
1729131900000|2024-10-17 02:25:00|7449.8|7447|7443.8|7440|7450.5|7447|7442.8|7439.7|166
1729132200000|2024-10-17 02:30:00|7442.8|7439.3|7428.8|7425|7443.1|7440|7428.1|7425|214
1729132500000|2024-10-17 02:35:00|7429.1|7425.3|7418.8|7415|7430.1|7426.5|7417.3|7414.3|106
1729132800000|2024-10-17 02:40:00|7418.5|7415.7|7417|7413.2|7420.1|7416.5|7407|7403.7|140
1729133100000|2024-10-17 02:45:00|7416.8|7413|7418.7|7415.9|7419|7416.2|7414.8|7411.2|74
1729133400000|2024-10-17 02:50:00|7419.7|7415.2|7412|7409.2|7420.7|7417.2|7409.7|7405.9|136
1729133700000|2024-10-17 02:55:00|7411.7|7408.9|7424.4|7420.6|7425.5|7422.2|7411.7|7408.7|368
1729134000000|2024-10-17 03:00:00|7423.4|7419.9|7421.4|7418.6|7426.9|7424.1|7420.9|7418.1|144
1729134300000|2024-10-17 03:05:00|7422.1|7418.3|7434.6|7431.8|7434.6|7431.8|7420.9|7418.1|280
1729134600000|2024-10-17 03:10:00|7434.9|7431.1|7427.6|7423.8|7435.9|7433.1|7426.6|7423.5|133
1729134900000|2024-10-17 03:15:00|7427.3|7424.5|7423.5|7420.7|7429.8|7427|7421.6|7418|83
1729135200000|2024-10-17 03:20:00|7422.8|7419.7|7421.3|7417.5|7424.8|7421.7|7420.3|7417.5|31
1729135500000|2024-10-17 03:25:00|7420.5|7417.7|7422.5|7419.7|7422.5|7419.7|7419.8|7416.5|51
1729135800000|2024-10-17 03:30:00|7422.8|7419|7423.2|7419.4|7425.2|7422.2|7422.2|7418.7|87
1729136100000|2024-10-17 03:35:00|7423.5|7419.7|7422.5|7418.7|7423.5|7420|7421|7417.7|47
1729136400000|2024-10-17 03:40:00|7422.2|7419.7|7421.2|7418.4|7424.2|7420.7|7420.5|7417.4|42
1729136700000|2024-10-17 03:45:00|7420.5|7417.7|7417.5|7414.7|7421.5|7418|7416.5|7413.4|106
1729137000000|2024-10-17 03:50:00|7418.2|7415.4|7418.8|7415|7419.8|7417|7417.5|7414.7|47
1729137300000|2024-10-17 03:55:00|7419.1|7415.3|7417.8|7414|7420.1|7417|7416.1|7413|53
1729137600000|2024-10-17 04:00:00|7417.5|7413.7|7415.8|7413|7418.1|7415|7415.5|7412.7|25
1729137900000|2024-10-17 04:05:00|7415.4|7412.6|7414.8|7411|7417.1|7414.3|7414.1|7410.6|40
1729138200000|2024-10-17 04:10:00|7415.1|7411.3|7412.7|7409.9|7415.1|7411.3|7412.4|7409.3|11
1729138500000|2024-10-17 04:15:00|7412.4|7409.6|7413.1|7410.3|7413.4|7410.6|7409.4|7406.6|136
1729138800000|2024-10-17 04:20:00|7413.4|7410.6|7414.4|7411.6|7414.4|7411.6|7413.1|7410.3|59
1729139100000|2024-10-17 04:25:00|7414.1|7411.3|7414.1|7410.3|7415.4|7412.3|7413.4|7410.3|26
1729139400000|2024-10-17 04:30:00|7413.4|7410.6|7416.1|7412.3|7416.1|7413.3|7413.1|7410.3|27
1729139700000|2024-10-17 04:35:00|7415.8|7413.3|7419.1|7416.3|7419.4|7416.3|7415.8|7412.3|52
1729140000000|2024-10-17 04:40:00|7420.1|7417.3|7423.1|7420.3|7423.8|7421|7419.1|7416|89
1729140300000|2024-10-17 04:45:00|7422.3|7419.5|7421.3|7417.5|7423|7420.2|7420|7417.2|23
1729140600000|2024-10-17 04:50:00|7421|7417.2|7424|7421.2|7424|7421.2|7421|7417.2|17
1729140900000|2024-10-17 04:55:00|7424.3|7420.5|7425.3|7421.5|7425.3|7422.2|7424|7420.5|6
1729141200000|2024-10-17 05:00:00|7425|7422.2|7425|7421.2|7425.3|7422.2|7422.3|7418.9|46
1729141500000|2024-10-17 05:05:00|7424|7420.9|7422|7418.2|7425.3|7422.2|7422|7418.2|44
1729141800000|2024-10-17 05:10:00|7422.3|7419.2|7423.7|7419.9|7423.7|7420.2|7421|7418.2|10
1729142100000|2024-10-17 05:15:00|7424|7420.2|7427.7|7423.9|7428.7|7425.6|7423|7420.2|32
1729142400000|2024-10-17 05:20:00|7428|7424.2|7427.7|7423.9|7430|7426.9|7427|7423.9|16
1729142700000|2024-10-17 05:25:00|7427|7424.2|7424.3|7420.5|7427.3|7424.2|7424|7420.5|39
1729143000000|2024-10-17 05:30:00|7424|7420.2|7426.3|7423.5|7430|7426.2|7422.7|7419.2|38
1729143300000|2024-10-17 05:35:00|7425.7|7422.9|7428.3|7424.5|7429|7425.9|7425|7422.2|27
1729143600000|2024-10-17 05:40:00|7428|7425.2|7418|7414.2|7428.3|7425.2|7416.3|7413.2|68
1729143900000|2024-10-17 05:45:00|7417.7|7414.9|7414|7411.2|7419.3|7416.2|7413|7409.5|109
1729144200000|2024-10-17 05:50:00|7413|7410.2|7415.4|7412.6|7418.7|7415.6|7411.7|7408.5|48
1729144500000|2024-10-17 05:55:00|7415.7|7412.9|7413.7|7409.9|7416.7|7413.6|7413.4|7409.6|124
1729144800000|2024-10-17 06:00:00|7413.4|7410.6|7409.7|7405.9|7415.7|7412.2|7408.3|7405.5|135
1729145100000|2024-10-17 06:05:00|7409|7406.2|7408|7404.2|7410.7|7407.9|7405|7401.5|149
1729145400000|2024-10-17 06:10:00|7407|7403.9|7410|7406.2|7413.3|7410.2|7406.3|7403.2|108
1729145700000|2024-10-17 06:15:00|7409|7405.5|7411|7408.2|7413|7409.5|7408|7404.5|105
1729146000000|2024-10-17 06:20:00|7411.3|7407.5|7394.7|7391.9|7412.3|7409.2|7391|7387.4|450
1729146300000|2024-10-17 06:25:00|7395|7392.2|7394.9|7392.1|7396.2|7393.4|7389.9|7386.4|165
1729146600000|2024-10-17 06:30:00|7395.2|7392.4|7403.9|7401.1|7405.2|7402.1|7393.9|7391.1|209
1729146900000|2024-10-17 06:35:00|7404.6|7400.8|7398.5|7394.7|7404.6|7401.4|7395.5|7392.4|374
1729147200000|2024-10-17 06:40:00|7398.2|7394.4|7396.9|7394.1|7400.9|7397.4|7395.3|7392.1|262
1729147500000|2024-10-17 06:45:00|7397.6|7393.8|7384.6|7381.8|7397.9|7394.1|7384.6|7381.8|184
1729147800000|2024-10-17 06:50:00|7384.9|7382.1|7378.2|7375.4|7392.6|7389.5|7376.6|7373.1|1385
1729148100000|2024-10-17 06:55:00|7377.9|7375.1|7368.5|7365.7|7378.2|7375.1|7364.8|7361.7|999
1729148400000|2024-10-17 07:00:00|7368.2|7365.4|7390.2|7387.4|7392.5|7389.7|7368.2|7365.4|564
1729148700000|2024-10-17 07:05:00|7390.5|7387.7|7388.5|7385.7|7396.9|7393.4|7385.5|7382.4|491
1729149000000|2024-10-17 07:10:00|7388.2|7385.4|7386.2|7382.4|7395.2|7392.4|7385.7|7382.4|586
1729149300000|2024-10-17 07:15:00|7385.2|7381.9|7377.2|7374.4|7389.9|7386.4|7376.9|7374.1|651
1729149600000|2024-10-17 07:20:00|7377.9|7374.1|7381.6|7378.8|7383.6|7380.8|7371.2|7367.4|446
1729149900000|2024-10-17 07:25:00|7381.3|7378.5|7383.9|7381.1|7389.6|7386.1|7376.9|7374.1|480
1729150200000|2024-10-17 07:30:00|7384.9|7381.8|7372.5|7368.7|7388.3|7384.8|7372.2|7368.4|723
1729150500000|2024-10-17 07:35:00|7372.2|7369.4|7374.5|7371.7|7378.8|7375.7|7369.5|7366.7|472
1729150800000|2024-10-17 07:40:00|7375.5|7371.4|7371.8|7368|7377.8|7375|7367.1|7364.3|734
1729151100000|2024-10-17 07:45:00|7372.1|7368.3|7374.1|7371.3|7375.8|7372.3|7368.5|7365|207
1729151400000|2024-10-17 07:50:00|7374.8|7371|7379.8|7376|7382|7379.2|7371|7368|346
1729151700000|2024-10-17 07:55:00|7379|7376.2|7377.7|7374.9|7386|7383|7373|7370|733
1729152000000|2024-10-17 08:00:00|7380|7376.2|7392.4|7389.6|7394.7|7391.1|7377|7374.2|534
1729152300000|2024-10-17 08:05:00|7393.4|7389.4|7401.8|7398|7404.1|7400.8|7387.9|7385.1|999
1729152600000|2024-10-17 08:10:00|7401.1|7398.3|7411.3|7408.5|7414.1|7411|7398.8|7395|1762
1729152900000|2024-10-17 08:15:00|7411.5|7408.7|7401.5|7398.7|7411.8|7408.7|7400.5|7397.4|687
1729153200000|2024-10-17 08:20:00|7401.2|7397.7|7405.4|7402.6|7406.4|7402.6|7394.4|7391.3|1516
1729153500000|2024-10-17 08:25:00|7405.1|7402.3|7421.5|7418.7|7421.8|7419|7405.1|7401.6|3964
1729153800000|2024-10-17 08:30:00|7421.6|7417.8|7421.2|7417.4|7429.5|7426.4|7414.8|7412|3164
1729154100000|2024-10-17 08:35:00|7420.2|7417.9|7416.8|7413|7423.9|7420.8|7409.5|7406.7|1611
1729154400000|2024-10-17 08:40:00|7416.5|7413.7|7413.8|7411|7419.2|7415.7|7411.5|7408.7|645
1729154700000|2024-10-17 08:45:00|7414.8|7411.3|7430.2|7426.4|7431.2|7428.1|7413.8|7410.7|1617
1729155000000|2024-10-17 08:50:00|7429.9|7426.1|7415.5|7412.7|7431.2|7428.1|7414.2|7410.7|995
1729155300000|2024-10-17 08:55:00|7416.3|7413.5|7409.1|7406.3|7419.8|7416|7408.8|7406|1155
1729155600000|2024-10-17 09:00:00|7408.7|7405.9|7421.5|7418.7|7423.5|7420|7401.8|7398.3|811
1729155900000|2024-10-17 09:05:00|7420.8|7418|7415.5|7412.7|7421.5|7418|7414.5|7411.7|414
1729156200000|2024-10-17 09:10:00|7415.8|7413|7415.8|7413|7421.1|7418.3|7413.8|7410|369
1729156500000|2024-10-17 09:15:00|7415.4|7412.6|7426.5|7423.7|7428.5|7425|7414.1|7411|779
1729156800000|2024-10-17 09:20:00|7427.5|7423.4|7416.1|7413.3|7427.8|7424.7|7411.4|7408.3|763
1729157100000|2024-10-17 09:25:00|7416.8|7413|7412.1|7409.3|7418.8|7416|7411.8|7409|465
1729157400000|2024-10-17 09:30:00|7412.8|7409|7419.7|7416.9|7423.1|7419.8|7406.4|7403.6|1626
1729157700000|2024-10-17 09:35:00|7419.4|7416.6|7416.4|7412.6|7420.4|7416.9|7414.4|7411.3|236
1729158000000|2024-10-17 09:40:00|7415.4|7411.9|7424.4|7420.6|7425.4|7422.3|7415.1|7411.6|311
1729158300000|2024-10-17 09:45:00|7424.1|7420.3|7436.2|7433.4|7437.5|7434.4|7421.3|7418.3|1515
1729158600000|2024-10-17 09:50:00|7436.5|7433.7|7437.2|7434.4|7437.5|7434.4|7429.5|7425.9|617
1729158900000|2024-10-17 09:55:00|7435.4|7432.6|7424.7|7421.9|7435.7|7432.6|7423|7419.9|759
1729159200000|2024-10-17 10:00:00|7425|7422.2|7433.7|7429.9|7435.3|7432.2|7424|7420.9|329
1729159500000|2024-10-17 10:05:00|7434|7430.2|7435|7432.2|7435.3|7432.5|7428.7|7425.2|230
1729159800000|2024-10-17 10:10:00|7434.7|7431.9|7439.4|7436.6|7440.7|7437.9|7434.7|7430.9|600
1729160100000|2024-10-17 10:15:00|7439.7|7435.9|7423.6|7420.8|7439.7|7436.6|7415.9|7412.5|3215
1729160400000|2024-10-17 10:20:00|7423.9|7420.1|7411.6|7408.8|7423.9|7420.4|7409.3|7406.1|1550
1729160700000|2024-10-17 10:25:00|7412.3|7408.5|7413.2|7410.4|7417.6|7414.1|7410.6|7407.1|647
1729161000000|2024-10-17 10:30:00|7412.9|7410.1|7406.9|7404.1|7413.5|7410.4|7405.2|7401.4|863
1729161300000|2024-10-17 10:35:00|7406.5|7403.7|7390.8|7388|7406.5|7403.7|7390.5|7387|2271
1729161600000|2024-10-17 10:40:00|7391.2|7388.4|7393.5|7390.7|7399.9|7397.1|7386.8|7383|2086
1729161900000|2024-10-17 10:45:00|7394.2|7390.4|7402.2|7398.4|7402.2|7399.4|7393.5|7390.4|257
1729162200000|2024-10-17 10:50:00|7402.6|7398.8|7407.6|7404.8|7407.9|7405.1|7401.9|7398.8|918
1729162500000|2024-10-17 10:55:00|7407.9|7405.1|7401.6|7398.8|7408.6|7405.5|7399.6|7396.1|358
1729162800000|2024-10-17 11:00:00|7400.8|7398|7402.2|7398.4|7407.2|7404.1|7395.6|7391.8|589
1729163100000|2024-10-17 11:05:00|7401.5|7398.7|7405.2|7402.4|7407.9|7404.4|7398.5|7395.4|161
1729163400000|2024-10-17 11:10:00|7405.9|7402.1|7408.6|7404.8|7409.6|7406.8|7401.9|7398.4|598
1729163700000|2024-10-17 11:15:00|7408.3|7405.5|7415.6|7411.8|7417.6|7414.1|7406.9|7403.8|522
1729164000000|2024-10-17 11:20:00|7414.9|7412.1|7421.9|7419.1|7426.3|7423.5|7414.9|7411.8|273
1729164300000|2024-10-17 11:25:00|7421.6|7418.8|7425.5|7422.7|7427.8|7424.7|7419.6|7416.5|508
1729164600000|2024-10-17 11:30:00|7425.8|7422|7415.8|7413|7427.5|7424.7|7414.5|7411.7|315
1729164900000|2024-10-17 11:35:00|7415.5|7412.7|7414.5|7411.7|7417.8|7415|7411.5|7408.7|264
1729165200000|2024-10-17 11:40:00|7414.8|7412|7403.8|7400|7415.8|7412.7|7397.1|7394.3|1502
1729165500000|2024-10-17 11:45:00|7403.5|7400.7|7408.5|7405.7|7410.8|7407.7|7397.5|7394.7|332
1729165800000|2024-10-17 11:50:00|7409.5|7405.2|7405.5|7401.7|7412.8|7410|7403.8|7400.7|386
1729166100000|2024-10-17 11:55:00|7405.8|7402|7405.8|7402|7409.8|7406|7402.8|7399|223
1729166400000|2024-10-17 12:00:00|7405.5|7402.7|7399.5|7396.7|7408.8|7405.7|7395.5|7392.3|701
1729166700000|2024-10-17 12:05:00|7399.8|7397|7402.8|7399|7402.8|7399.4|7390.8|7387.4|441
1729167000000|2024-10-17 12:10:00|7402.5|7399.7|7405.8|7402|7410.8|7407.7|7400.8|7397.7|284
1729167300000|2024-10-17 12:15:00|7406.5|7403.7|7403.5|7400.7|7408.8|7406|7398.5|7395|643
1729167600000|2024-10-17 12:20:00|7403.8|7400|7403.8|7400|7409.8|7406.7|7402.5|7399|746
1729167900000|2024-10-17 12:25:00|7403.5|7399.7|7403.7|7399.9|7411.2|7408.1|7402.5|7399.4|556
1729168200000|2024-10-17 12:30:00|7403.2|7399.4|7418.2|7415.4|7426.2|7423.1|7403.2|7399.4|2035
1729168500000|2024-10-17 12:35:00|7418.6|7414.8|7426.3|7423.5|7428.9|7425.8|7414.9|7412.1|1237
1729168800000|2024-10-17 12:40:00|7426|7423.2|7432.3|7428.5|7432.6|7429.5|7422|7418.7|915
1729169100000|2024-10-17 12:45:00|7431.3|7428.2|7431.6|7427.8|7435.4|7432.5|7423.3|7420.5|1152
1729169400000|2024-10-17 12:50:00|7431.3|7428.5|7413.9|7410.1|7431.6|7428.5|7412.2|7409.1|841
1729169700000|2024-10-17 12:55:00|7413.6|7410.8|7409.8|7406|7417.2|7414.1|7406.8|7403.7|1125
1729170000000|2024-10-17 13:00:00|7408.8|7406.4|7396.1|7393.3|7411.8|7409|7384.1|7381.3|3103
1729170300000|2024-10-17 13:05:00|7397.1|7394.3|7395.1|7391.3|7399.3|7396|7390.4|7387.1|1077
1729170600000|2024-10-17 13:10:00|7394.8|7392|7392|7389.2|7406.7|7402.9|7391.7|7388.9|2514
1729170900000|2024-10-17 13:15:00|7391.7|7388.2|7394|7391.2|7395|7391.9|7373.7|7370.9|2692
1729171200000|2024-10-17 13:20:00|7393|7390.2|7398.4|7395.6|7410.1|7406.9|7393|7389.9|2489
1729171500000|2024-10-17 13:25:00|7398.7|7394.9|7378.3|7375.5|7398.7|7394.9|7376.3|7373.2|2810
1729171800000|2024-10-17 13:30:00|7378|7375.2|7388.4|7385.6|7389.7|7386.3|7372|7369.2|1465
1729172100000|2024-10-17 13:35:00|7388.7|7384.9|7396.1|7393.3|7399.8|7396.3|7387.1|7383.3|927
1729172400000|2024-10-17 13:40:00|7395.8|7393|7398.5|7394.7|7400.9|7398.1|7386.1|7383|4449
1729172700000|2024-10-17 13:45:00|7397.5|7395|7412.9|7409.1|7418.6|7415.8|7394.2|7390.9|2674
1729173000000|2024-10-17 13:50:00|7412.6|7409.8|7428.3|7425.5|7433|7429.5|7412.6|7409.8|5046
1729173300000|2024-10-17 13:55:00|7429|7425.2|7419.3|7415.5|7431.3|7427.5|7410.9|7407.8|2075
1729173600000|2024-10-17 14:00:00|7418.3|7414.8|7423.4|7419.6|7427.4|7423.9|7411.9|7408.8|1911
1729173900000|2024-10-17 14:05:00|7423.1|7420.3|7427.4|7423.6|7433.5|7430.7|7418.4|7415.3|2566
1729174200000|2024-10-17 14:10:00|7427.1|7424.3|7424.1|7420.3|7436.1|7433|7421.4|7418.3|2803
1729174500000|2024-10-17 14:15:00|7423.4|7420.6|7427.1|7423.3|7434.8|7431.7|7420.1|7417.3|1540
1729174800000|2024-10-17 14:20:00|7426.8|7424|7427.4|7423.6|7430.7|7427.6|7419.1|7416.3|1771
1729175100000|2024-10-17 14:25:00|7427.1|7423.3|7415.4|7412.6|7429.1|7426|7414.1|7410.9|1292
1729175400000|2024-10-17 14:30:00|7415.1|7412.3|7414.7|7411.9|7419.7|7416.9|7406.7|7403.6|2037
1729175700000|2024-10-17 14:35:00|7414.4|7411.6|7421.1|7418.3|7423.8|7420.7|7414.4|7411.6|1639
1729176000000|2024-10-17 14:40:00|7420.8|7418|7422.5|7418.7|7435.1|7431.3|7418.1|7415|1348
1729176300000|2024-10-17 14:45:00|7422.8|7419|7410.1|7406.3|7433.1|7430|7405.4|7402.3|1944
1729176600000|2024-10-17 14:50:00|7410.4|7406.6|7406.3|7403.5|7414.7|7410.9|7403|7399.5|820
1729176900000|2024-10-17 14:55:00|7405.3|7402.5|7404.8|7401|7407.8|7404.5|7396.3|7393.5|1351
1729177200000|2024-10-17 15:00:00|7404.5|7400.7|7428.7|7425.9|7439.7|7436.6|7398.7|7394.5|4797
1729177500000|2024-10-17 15:05:00|7429|7426.2|7408.9|7406.1|7440|7436.9|7408.9|7405.8|3562
1729177800000|2024-10-17 15:10:00|7408.6|7405.8|7397.2|7393.4|7418.9|7415.8|7383.5|7379.7|3543
1729178100000|2024-10-17 15:15:00|7396.9|7394.1|7389.7|7385.9|7415.2|7411.4|7389.4|7385.9|5047
1729178400000|2024-10-17 15:20:00|7389|7386.2|7383|7380.2|7392.7|7389.9|7371.6|7368.5|6713
1729178700000|2024-10-17 15:25:00|7384|7379.7|7393.7|7390.9|7400.7|7397.6|7379.7|7376.9|2858
1729179000000|2024-10-17 15:30:00|7394.2|7389.9|7394.8|7391|7403.5|7400.7|7392.8|7389|2521
1729179300000|2024-10-17 15:35:00|7393.5|7390.7|7401.1|7398.3|7410.2|7406.7|7385.8|7382|1179
1729179600000|2024-10-17 15:40:00|7400.8|7398|7386.1|7383.3|7400.8|7398|7385.8|7382.5|1210
1729179900000|2024-10-17 15:45:00|7386.8|7383|7383.5|7379.7|7390.5|7387.4|7381.1|7378|1373
1729180200000|2024-10-17 15:50:00|7382.8|7380|7385.4|7381.6|7387.4|7384|7376.4|7373.3|1697
1729180500000|2024-10-17 15:55:00|7385.1|7381.3|7397.5|7394.7|7404.5|7401.4|7384.1|7381.3|1448
1729180800000|2024-10-17 16:00:00|7398.2|7394.4|7397.9|7395.1|7411.9|7408.8|7394.7|7391.7|3035
1729181100000|2024-10-17 16:05:00|7397.2|7393.4|7385.8|7382|7401.2|7398.1|7384.8|7381.7|1155
1729181400000|2024-10-17 16:10:00|7385.5|7382.7|7376.1|7373.3|7391.8|7389|7375.1|7372.3|1625
1729181700000|2024-10-17 16:15:00|7375.8|7373|7383.2|7380.4|7386.8|7383.7|7375.1|7372.3|689
1729182000000|2024-10-17 16:20:00|7383.5|7380.7|7381.1|7377.3|7387.5|7383.7|7377.5|7374.7|656
1729182300000|2024-10-17 16:25:00|7381.4|7377.6|7372.4|7369.6|7382.1|7379.3|7371.1|7367.6|858
1729182600000|2024-10-17 16:30:00|7372.1|7369.3|7372.1|7369.3|7375.1|7372.3|7365.4|7362.3|1228
1729182900000|2024-10-17 16:35:00|7372.4|7369.6|7383|7380.2|7386.7|7383.6|7371.7|7368.6|659
1729183200000|2024-10-17 16:40:00|7382.4|7379.6|7374.7|7371.9|7385.4|7381.9|7373.7|7370.6|474
1729183500000|2024-10-17 16:45:00|7374.4|7371.6|7387.4|7384.6|7389.1|7386.3|7372.7|7369.6|711
1729183800000|2024-10-17 16:50:00|7387.3|7383.5|7378.4|7375.6|7389.1|7385.6|7375.2|7371.9|1012
1729184100000|2024-10-17 16:55:00|7378.7|7374.9|7377.1|7373.3|7378.7|7375.6|7370.7|7367.6|467
1729184400000|2024-10-17 17:00:00|7377.7|7373.9|7372.7|7369.9|7380.4|7377.6|7370|7366.9|909
1729184700000|2024-10-17 17:05:00|7373|7369.2|7359.3|7356.5|7375|7371.9|7302.2|7299.1|10136
1729185000000|2024-10-17 17:10:00|7360.3|7358.2|7367.7|7363.9|7383.7|7380.2|7353|7349.5|2006
1729185300000|2024-10-17 17:15:00|7367|7364.2|7379|7375.2|7384.3|7380.9|7367|7363.9|1193
1729185600000|2024-10-17 17:20:00|7379.3|7376.2|7367.9|7364.1|7386.7|7383.2|7366.3|7363.5|1150
1729185900000|2024-10-17 17:25:00|7367.6|7363.8|7363.6|7360.8|7369.3|7365.8|7353.4|7350.1|1209
1729186200000|2024-10-17 17:30:00|7362.6|7359.8|7355.6|7351.8|7374.3|7371.5|7355.6|7351.8|655
1729186500000|2024-10-17 17:35:00|7355.9|7352.1|7360.6|7357.8|7364.6|7361.8|7349.9|7346.8|887
1729186800000|2024-10-17 17:40:00|7360.3|7356.5|7358.9|7355.1|7360.3|7356.8|7352.6|7349.5|353
1729187100000|2024-10-17 17:45:00|7358.6|7355.8|7369.7|7365.9|7370.7|7367.2|7358.3|7354.8|621
1729187400000|2024-10-17 17:50:00|7369.4|7366.6|7382.7|7378.9|7383.4|7379.9|7363|7359.5|1266
1729187700000|2024-10-17 17:55:00|7382|7379.2|7388.7|7384.9|7390.7|7387.6|7380.1|7376.9|824
1729188000000|2024-10-17 18:00:00|7387.7|7385.4|7400.7|7396.9|7403.7|7400.9|7387.7|7384.9|1334
1729188300000|2024-10-17 18:05:00|7399.2|7396.4|7400.7|7397.9|7404|7400.9|7391.4|7387.9|1045
1729188600000|2024-10-17 18:10:00|7400.4|7397.6|7411.3|7408.5|7413.6|7410.8|7396.7|7393.2|1571
1729188900000|2024-10-17 18:15:00|7411.6|7408.8|7416.7|7412.9|7428.2|7424.9|7408.3|7405.2|2023
1729189200000|2024-10-17 18:20:00|7416.4|7412.6|7417.7|7414.9|7428.7|7425.2|7415.7|7412.6|1243
1729189500000|2024-10-17 18:25:00|7418|7414.2|7415.7|7412.9|7424.7|7420.9|7415.4|7412.6|4169
1729189800000|2024-10-17 18:30:00|7415.4|7412.6|7414|7411.2|7416.7|7413.9|7410|7406.9|1083
1729190100000|2024-10-17 18:35:00|7414.7|7411.9|7413.7|7410.9|7415.4|7411.9|7409|7405.9|775
1729190400000|2024-10-17 18:40:00|7413.4|7410.6|7406.7|7402.9|7414.7|7411.6|7404.4|7400.9|682
1729190700000|2024-10-17 18:45:00|7406|7403.2|7410|7406.2|7410.4|7407.5|7404|7400.9|204
1729191000000|2024-10-17 18:50:00|7409.7|7405.9|7415.4|7411.6|7415.7|7412.9|7409|7405.9|487
1729191300000|2024-10-17 18:55:00|7414.7|7411.9|7413.7|7410.9|7415.7|7412.6|7411.4|7407.6|321
1729191600000|2024-10-17 19:00:00|7414.4|7410.6|7414.4|7410.6|7414.4|7410.9|7409.7|7406.6|183
1729191900000|2024-10-17 19:05:00|7413.7|7410.9|7416.4|7412.6|7418.7|7414.9|7413.4|7410.3|211
1729192200000|2024-10-17 19:10:00|7415.7|7412.9|7425.1|7421.3|7425.4|7422.3|7415.4|7412.6|509
1729192500000|2024-10-17 19:15:00|7425.4|7421.6|7428.1|7424.3|7428.8|7426|7422.4|7419.3|322
1729192800000|2024-10-17 19:20:00|7427.8|7424|7430.5|7427.7|7430.8|7428|7427.2|7424|591
1729193100000|2024-10-17 19:25:00|7431.1|7427.3|7422.8|7420|7431.5|7428.7|7422.4|7419.3|220
1729193400000|2024-10-17 19:30:00|7423.1|7420.3|7426.1|7422.3|7427.4|7423.9|7423.1|7420.3|185
1729193700000|2024-10-17 19:35:00|7425.4|7422.6|7426.1|7422.3|7426.1|7423.3|7421.4|7418.3|150
1729194000000|2024-10-17 19:40:00|7425.8|7423.3|7429.4|7426.6|7430.4|7427.6|7425.8|7422.3|164
1729194300000|2024-10-17 19:45:00|7430.1|7426.3|7426.1|7422.3|7430.1|7426.6|7425.1|7421.6|170
1729194600000|2024-10-17 19:50:00|7425.4|7422.6|7427.1|7423.3|7428.1|7424.6|7422.4|7419.3|385
1729194900000|2024-10-17 19:55:00|7426.4|7423.6|7426.4|7422.6|7428.1|7424.6|7425.4|7422.1|294
1729195200000|2024-10-17 20:00:00|7426.1|7422.3|7422.1|7418.3|7426.4|7423.3|7421.4|7417.9|75
1729195500000|2024-10-17 20:05:00|7421.4|7418.6|7421.4|7418.6|7422.4|7419.6|7420.4|7416.6|39
1729195800000|2024-10-17 20:10:00|7421.7|7417.9|7421.4|7417.6|7422.4|7418.9|7417.7|7414.9|211
1729196100000|2024-10-17 20:15:00|7420.7|7417.9|7428.4|7425.6|7429.1|7425.6|7419.4|7416.6|340
1729196400000|2024-10-17 20:20:00|7428.1|7424.3|7424.4|7420.6|7428.4|7424.6|7423.4|7419.6|151
1729196700000|2024-10-17 20:25:00|7423.7|7420.9|7426.7|7422.9|7426.7|7422.9|7423.7|7420.6|72
1729197000000|2024-10-17 20:30:00|7426.1|7422.3|7423.4|7419.6|7426.4|7423.6|7421.4|7417.9|60
1729197300000|2024-10-17 20:35:00|7424.1|7420.6|7424.4|7421.6|7425|7421.9|7423.7|7419.9|85
1729197600000|2024-10-17 20:40:00|7424.7|7420.9|7429.1|7425.3|7429.7|7426.6|7422.7|7419.2|339
1729197900000|2024-10-17 20:45:00|7429.7|7425.9|7430.4|7427.6|7430.7|7427.6|7429.1|7425.9|93
1729198200000|2024-10-17 20:50:00|7428.4|7425.6|7423.7|7419.9|7428.4|7425.6|7422.4|7419.6|78
1729198500000|2024-10-17 20:55:00|7422.7|7420.6|7423.3|7420.5|7425.4|7422.6|7421.3|7418.2|72
1729198800000|2024-10-17 21:00:00|7423.7|7419.9|7429.1|7421.3|7429.5|7425.5|7423.2|7418.2|31
1729199100000|2024-10-17 21:05:00|7429.6|7421.8|7430.1|7422.3|7430.3|7422.5|7429.6|7421.8|29
1729199400000|2024-10-17 21:10:00|7429.9|7422.1|7421.8|7414|7430.1|7423.5|7415.5|7411.7|39
1729199700000|2024-10-17 21:15:00|7422.1|7414.3|7421.6|7413.8|7422.1|7414.3|7421.6|7413.8|0
1729200600000|2024-10-17 21:30:00|7421.1|7413.3|7420.8|7413|7421.1|7413.3|7420.8|7413|13
1729200900000|2024-10-17 21:35:00|7421.3|7413.5|7421.3|7418.5|7421.8|7418.5|7420.7|7413.5|3
1729201200000|2024-10-17 21:40:00|7421.4|7417.6|7421.3|7413.5|7421.4|7418.5|7420.8|7413.3|4
1729201500000|2024-10-17 21:45:00|7420.3|7417.5|7418.1|7414.3|7420.3|7417.5|7418.1|7414.3|7
1729201800000|2024-10-17 21:50:00|||||||||5
1729202100000|2024-10-17 21:55:00|7416.8|7414|7416.5|7412.7|7418.8|7414|7415|7410.5|112
1729209600000|2024-10-18 00:00:00|7430|7426.2|7429.8|7426|7431.5|7428.4|7427.8|7424.7|254
1729209900000|2024-10-18 00:05:00|7430.1|7427|7434.4|7430.6|7436.1|7433|7429.8|7426.7|240
1729210200000|2024-10-18 00:10:00|7434.1|7430.3|7437.1|7434.3|7439.1|7435.8|7433.8|7430.3|30
1729210500000|2024-10-18 00:15:00|7436.1|7433.3|7432.1|7428.3|7436.1|7433.3|7429.1|7425.9|39
1729210800000|2024-10-18 00:20:00|7431.1|7427.3|7434.4|7431.6|7435|7431.6|7429.7|7426.3|62
1729211100000|2024-10-18 00:25:00|7434|7431.2|7429.3|7426.5|7435|7431.9|7425.4|7421.9|261
1729211400000|2024-10-18 00:30:00|7430.7|7426.9|7435|7432.2|7436.3|7433.2|7429.7|7426.5|128
1729211700000|2024-10-18 00:35:00|7435.3|7432.5|7442|7438.2|7443.7|7440.6|7435|7431.5|144
1729212000000|2024-10-18 00:40:00|7441|7437.9|7445|7441.2|7445.7|7442.2|7440.7|7437.2|34
1729212300000|2024-10-18 00:45:00|7444.7|7441.9|7442|7438.2|7445|7441.9|7440|7436.9|75
1729212600000|2024-10-18 00:50:00|7441.7|7438.9|7438|7435.2|7442|7438.9|7437.3|7434.5|60
1729212900000|2024-10-18 00:55:00|7438.3|7434.5|7438.6|7434.8|7439.3|7436.5|7437.8|7434.5|43
1729213200000|2024-10-18 01:00:00|7438.3|7435.5|7438.3|7435.5|7443.3|7439.5|7428.3|7424.8|430
1729213500000|2024-10-18 01:05:00|7437.6|7434.8|7441.3|7437.5|7449.3|7446.2|7437.3|7434.2|286
1729213800000|2024-10-18 01:10:00|7441|7438.2|7447|7444.2|7448|7444.5|7436.3|7433.2|106
1729214100000|2024-10-18 01:15:00|7446.7|7443.9|7442.6|7439.8|7447|7444.2|7438|7435.2|116
1729214400000|2024-10-18 01:20:00|7443.3|7438.8|7440.6|7437.8|7444.6|7441.8|7438.6|7435.5|85
1729214700000|2024-10-18 01:25:00|7439.6|7436.8|7438.6|7434.8|7442.6|7439.8|7437.6|7434.5|37
1729215000000|2024-10-18 01:30:00|7439.3|7435.8|7439.3|7436.5|7441.6|7438.5|7431.3|7428.2|141
1729215300000|2024-10-18 01:35:00|7440.6|7436.8|7430.6|7427.8|7440.6|7437.5|7430.6|7427.5|88
1729215600000|2024-10-18 01:40:00|7431.3|7427.5|7436|7433.2|7436.3|7433.2|7423.6|7420.5|89
1729215900000|2024-10-18 01:45:00|7435.3|7432.5|7431|7427.2|7436.3|7433.2|7428.3|7424.8|35
1729216200000|2024-10-18 01:50:00|7430.3|7427.5|7431|7427.2|7434.3|7431.2|7428.6|7425.2|46
1729216500000|2024-10-18 01:55:00|7430.3|7427.5|7424.6|7420.8|7432|7428.2|7421.6|7418.5|205
1729216800000|2024-10-18 02:00:00|7424.3|7421.5|7437.9|7434.1|7442.9|7439.5|7423.6|7420.5|229
1729217100000|2024-10-18 02:05:00|7438.3|7435.1|7445.9|7442.1|7446.2|7443.1|7435.9|7432.4|101
1729217400000|2024-10-18 02:10:00|7445.2|7442.4|7437.2|7433.4|7445.9|7442.8|7432.2|7428.7|65
1729217700000|2024-10-18 02:15:00|7436.5|7433.7|7438.2|7435.4|7438.5|7435.7|7436.2|7432.7|7
1729218000000|2024-10-18 02:20:00|7438.9|7435.1|7442.9|7439.1|7443.2|7440.1|7437.2|7433.7|73
1729218300000|2024-10-18 02:25:00|7443.2|7439.4|7444.9|7442.1|7445.6|7442.1|7441.2|7437.8|92
1729218600000|2024-10-18 02:30:00|7445.6|7441.8|7457.2|7454.4|7460.2|7457.1|7445.3|7441.8|394
1729218900000|2024-10-18 02:35:00|7458.2|7455.4|7456.9|7453.1|7461.5|7458.7|7451.9|7449.1|233
1729219200000|2024-10-18 02:40:00|7457.2|7453.4|7453.9|7450.1|7457.9|7454.8|7451.6|7448.1|66
1729219500000|2024-10-18 02:45:00|7454.2|7451.1|7445.5|7441.7|7455.9|7452.8|7444|7440.4|134
1729219800000|2024-10-18 02:50:00|7445.2|7441.4|7442.2|7439.4|7446.2|7443.4|7440.2|7436.4|105
1729220100000|2024-10-18 02:55:00|7442.9|7440.1|7444.9|7441.1|7446.5|7443.4|7442.2|7439.1|137
1729220400000|2024-10-18 03:00:00|7444.2|7441.4|7445.9|7442.1|7446.9|7443.4|7440.2|7436.8|21
1729220700000|2024-10-18 03:05:00|7446.2|7442.4|7442.2|7438.4|7449.5|7446.4|7439.9|7436.4|61
1729221000000|2024-10-18 03:10:00|7441.9|7438.1|7436.9|7433.1|7442.2|7439.4|7430.9|7427.8|177
1729221300000|2024-10-18 03:15:00|7436.2|7433.4|7433.5|7429.7|7436.4|7433.6|7427.9|7424.1|41
1729221600000|2024-10-18 03:20:00|7432.9|7429.1|7431.9|7428.1|7434.9|7431.8|7429.6|7426.1|17
1729221900000|2024-10-18 03:25:00|7430.9|7427.1|7434.9|7431.1|7435.5|7431.7|7430.2|7427.1|26
1729222200000|2024-10-18 03:30:00|7433.9|7430.7|7433.5|7430.7|7434.5|7431.1|7431.5|7428.1|25
1729222500000|2024-10-18 03:35:00|7433.8|7430|7427.2|7423.4|7433.8|7430|7424.2|7420.7|218
1729222800000|2024-10-18 03:40:00|7426.8|7424|7423.1|7419.3|7427.2|7424|7421.1|7418|31
1729223100000|2024-10-18 03:45:00|7422.8|7420|7420.8|7418|7426.1|7423.3|7417.8|7415|147
1729223400000|2024-10-18 03:50:00|7422.1|7419.3|7425.1|7422.3|7426.8|7423.3|7421.8|7418.3|16
1729223700000|2024-10-18 03:55:00|7424.1|7421.3|7428.3|7425.5|7428.8|7425.5|7424.1|7420.6|14
1729224000000|2024-10-18 04:00:00|7428.1|7425.3|7428.5|7424.7|7429.8|7426.1|7426.5|7423|21
1729224300000|2024-10-18 04:05:00|7428.2|7425.4|7429.8|7427|7430.8|7428|7428.2|7424.7|14
1729224600000|2024-10-18 04:10:00|7430.1|7427.3|7429.8|7427|7430.8|7427.3|7427.8|7425|10
1729224900000|2024-10-18 04:15:00|7430.8|7428|7431.8|7429|7433.8|7431|7430.8|7428|15
1729225200000|2024-10-18 04:20:00|7432.1|7428.3|7432.8|7430|7433.5|7430.3|7430.1|7427|8
1729225500000|2024-10-18 04:25:00|7433.1|7430.3|7433.8|7430|7434.8|7431.3|7432.8|7429|6
1729225800000|2024-10-18 04:30:00|7434.5|7431|7437.8|7434|7437.8|7434.3|7432.8|7429|23
1729226100000|2024-10-18 04:35:00|7437.1|7434.3|7436.8|7433|7439.1|7436|7435.8|7432.7|15
1729226400000|2024-10-18 04:40:00|7437.1|7433.3|7437.1|7434.3|7439.1|7436.3|7436.8|7433|23
1729226700000|2024-10-18 04:45:00|7438.1|7435.3|7439.1|7436.3|7439.8|7436.3|7436.8|7434|12
1729227000000|2024-10-18 04:50:00|7439.4|7435.6|7440.8|7437|7442.1|7439|7438.8|7435.6|18
1729227300000|2024-10-18 04:55:00|7440.5|7437.7|7440.8|7437|7441.1|7438|7438.1|7435|84
1729227600000|2024-10-18 05:00:00|7439.8|7438|7444.8|7442|7446.1|7443|7439.8|7437.3|41
1729227900000|2024-10-18 05:05:00|7444.4|7441|7445.7|7441.9|7445.8|7443|7442.7|7439.9|15
1729228200000|2024-10-18 05:10:00|7445.1|7442.3|7445.7|7442.9|7449.1|7445.9|7444.7|7441.3|56
1729228500000|2024-10-18 05:15:00|7446.1|7441.9|7445|7441.2|7447.4|7444.6|7443.7|7439.9|134
1729228800000|2024-10-18 05:20:00|7444.7|7441.9|7444.4|7441.6|7446|7442.9|7443.2|7439.9|33
1729229100000|2024-10-18 05:25:00|7444|7441.2|7442|7439.2|7444.4|7441.2|7439.7|7436.2|68
1729229400000|2024-10-18 05:30:00|7442.7|7439.9|7441.7|7438.9|7456|7452.9|7439|7435.5|292
1729229700000|2024-10-18 05:35:00|7442.7|7438.2|7438.3|7435.5|7444|7440.9|7436.7|7433.2|77
1729230000000|2024-10-18 05:40:00|7438|7435.2|7441|7437.2|7441|7437.2|7436.3|7432.9|98
1729230300000|2024-10-18 05:45:00|7440.7|7436.9|7443.4|7439.6|7445.7|7442.9|7439.4|7436.2|111
1729230600000|2024-10-18 05:50:00|7442.7|7439.9|7444|7440.2|7446.7|7443.3|7441.7|7438.6|38
1729230900000|2024-10-18 05:55:00|7443.4|7440.6|7449.4|7446.6|7450.7|7447.6|7443.4|7440.6|53
1729231200000|2024-10-18 06:00:00|7449.7|7446.9|7449|7445.2|7450.7|7447.9|7444.7|7441.9|113
1729231500000|2024-10-18 06:05:00|7448|7445.8|7450|7447.2|7450.7|7447.2|7444|7440.9|276
1729231800000|2024-10-18 06:10:00|7451|7447.9|7452.7|7448.9|7455.4|7452.3|7449.4|7445.9|276
1729232100000|2024-10-18 06:15:00|7453.7|7449.9|7460|7457.2|7460|7457.2|7453|7449.9|187
1729232400000|2024-10-18 06:20:00|7459.7|7456.9|7463.7|7459.9|7463.7|7460.6|7455.7|7452.2|642
1729232700000|2024-10-18 06:25:00|7463.4|7460.6|7454.3|7451.5|7463.7|7460.9|7453|7449.2|313
1729233000000|2024-10-18 06:30:00|7454|7451.2|7465|7461.2|7466.7|7463.5|7454|7450.2|444
1729233300000|2024-10-18 06:35:00|7464|7460.9|7463.3|7460.5|7466.7|7463.9|7460.3|7456.9|419
1729233600000|2024-10-18 06:40:00|7463.7|7459.9|7451.6|7447.8|7466.7|7463.9|7449.3|7446.5|360
1729233900000|2024-10-18 06:45:00|7451.3|7448.5|7447.6|7444.8|7453.3|7449.8|7439|7435.2|389
1729234200000|2024-10-18 06:50:00|7448|7445.2|7448.6|7445.8|7449.6|7446.5|7444.6|7441.8|219
1729234500000|2024-10-18 06:55:00|7448.3|7444.8|7455.3|7452.5|7455.6|7452.5|7447.3|7443.8|277
1729234800000|2024-10-18 07:00:00|7455.6|7452.8|7445.3|7442.5|7455.6|7452.8|7443.3|7440.5|367
1729235100000|2024-10-18 07:05:00|7445.6|7442.8|7443.6|7439.8|7448.9|7445.8|7440.6|7437.8|770
1729235400000|2024-10-18 07:10:00|7443.9|7440.1|7446.3|7443.5|7448.3|7444.8|7441.9|7439.1|227
1729235700000|2024-10-18 07:15:00|7446.6|7443.8|7442.6|7439.8|7446.6|7443.8|7435.9|7432.8|298
1729236000000|2024-10-18 07:20:00|7442.9|7439.1|7442.9|7440.1|7443.6|7440.8|7438.6|7435.8|184
1729236300000|2024-10-18 07:25:00|7442.6|7439.8|7442.6|7439.8|7443.8|7440.8|7434.3|7430.8|272
1729236600000|2024-10-18 07:30:00|7442.9|7440.1|7431.5|7427.7|7442.9|7440.1|7429.5|7426.4|367
1729236900000|2024-10-18 07:35:00|7431.2|7428.4|7425.1|7421.3|7432.2|7428.7|7420.8|7418|1152
1729237200000|2024-10-18 07:40:00|7424.8|7422|7419.8|7417|7427.8|7424.7|7418.1|7414.7|896
1729237500000|2024-10-18 07:45:00|7420.1|7417.3|7415.8|7413|7422.1|7419.3|7414.5|7411|513
1729237800000|2024-10-18 07:50:00|7416.1|7413.3|7418.5|7415.7|7420.4|7417.3|7414.1|7411|777
1729238100000|2024-10-18 07:55:00|7419.1|7416.3|7421.8|7418|7423.8|7420.3|7417.8|7415|343
1729238400000|2024-10-18 08:00:00|7421.5|7418.7|7411.8|7409|7422.1|7419.3|7411.4|7408.3|581
1729238700000|2024-10-18 08:05:00|7412.1|7409.3|7413.8|7411|7415.1|7412.3|7404.8|7401.3|863
1729239000000|2024-10-18 08:10:00|7414.5|7410.7|7411.5|7407.7|7415.1|7412|7408.2|7405.4|1928
1729239300000|2024-10-18 08:15:00|7411.2|7408.4|7427.5|7424.7|7428.9|7425.7|7409.5|7406.7|756
1729239600000|2024-10-18 08:20:00|7426.9|7424.1|7426.5|7422.7|7430.5|7427.7|7422.5|7419.7|490
1729239900000|2024-10-18 08:25:00|7425.9|7423.7|7421.2|7417.4|7430.5|7427.7|7419.2|7416.4|3672
1729240200000|2024-10-18 08:30:00|7422.8|7415|7434.5|7430.7|7436.5|7433.4|7415.2|7412.4|3577
1729240500000|2024-10-18 08:35:00|7433.5|7431.4|7432.5|7429.7|7442.2|7439.4|7430.2|7427.4|1189
1729240800000|2024-10-18 08:40:00|7432.2|7429.4|7441.5|7438.7|7449.5|7446.1|7432.2|7429.4|1318
1729241100000|2024-10-18 08:45:00|7442.5|7439.7|7430.5|7427.7|7448|7444.7|7430.5|7427.7|1384
1729241400000|2024-10-18 08:50:00|7430.1|7427.3|7422.7|7418.9|7433.5|7430.7|7418.1|7415|1190
1729241700000|2024-10-18 08:55:00|7421.8|7418|7411.8|7409|7422.4|7419.3|7408.4|7405.3|1181
1729242000000|2024-10-18 09:00:00|7412.1|7409.3|7413.8|7411|7417.4|7414.6|7408.4|7405.3|381
1729242300000|2024-10-18 09:05:00|7415.1|7412.3|7423.7|7419.9|7426.1|7423|7414.1|7411|611
1729242600000|2024-10-18 09:10:00|7423.1|7420.9|7439.8|7437|7447.8|7444.3|7420.7|7417.9|2454
1729242900000|2024-10-18 09:15:00|7439.4|7436.6|7434.4|7431.6|7441.4|7438.3|7432.1|7429.3|477
1729243200000|2024-10-18 09:20:00|7435.1|7431.3|7436.1|7433.3|7440.1|7437.3|7429.4|7426.6|320
1729243500000|2024-10-18 09:25:00|7436.4|7433.6|7436.4|7433.6|7438.1|7434.9|7435.4|7432.3|319
1729243800000|2024-10-18 09:30:00|7437.1|7434.3|7414.7|7410.9|7438.1|7434.6|7414|7410.9|1043
1729244100000|2024-10-18 09:35:00|7415|7412.2|7416.3|7412.5|7424.3|7421.2|7412|7408.9|705
1729244400000|2024-10-18 09:40:00|7415|7412.2|7418.4|7414.6|7419|7416.2|7411.3|7407.5|505
1729244700000|2024-10-18 09:45:00|7418.7|7414.9|7415|7411.2|7418.7|7415.6|7411|7407.5|360
1729245000000|2024-10-18 09:50:00|7415.3|7411.5|7420.7|7417.9|7424.7|7421.6|7413.3|7410.2|298
1729245300000|2024-10-18 09:55:00|7420.4|7417.6|7411.3|7408.5|7423.7|7420.3|7408|7405.2|287
1729245600000|2024-10-18 10:00:00|7411.6|7408.8|7387.9|7385.1|7415.3|7411.5|7382.6|7379.5|2557
1729245900000|2024-10-18 10:05:00|7387.3|7384.5|7389.3|7386.5|7392.6|7389.5|7384.3|7380.8|561
1729246200000|2024-10-18 10:10:00|7389.6|7385.8|7382.6|7379.8|7389.8|7386|7377.6|7374.8|1002
1729246500000|2024-10-18 10:15:00|7382.2|7379.4|7380.2|7377.4|7384.6|7381.8|7375.6|7372.4|533
1729246800000|2024-10-18 10:20:00|7380.6|7377.8|7382.6|7379.8|7385.9|7383.1|7376.6|7373.4|463
1729247100000|2024-10-18 10:25:00|7382.2|7379.4|7375.5|7371.7|7382.6|7379.4|7372.2|7369.4|966
1729247400000|2024-10-18 10:30:00|7375.2|7372.4|7382.2|7379.4|7382.2|7379.4|7372.5|7369.4|405
1729247700000|2024-10-18 10:35:00|7382.9|7379.1|7378.5|7375.7|7386.9|7383.4|7377|7373.7|937
1729248000000|2024-10-18 10:40:00|7379.2|7376.4|7379.2|7375.4|7382.5|7379.4|7376.2|7372.7|586
1729248300000|2024-10-18 10:45:00|7378.2|7375.7|7379.2|7375.4|7380.5|7377.4|7375.5|7372.4|300
1729248600000|2024-10-18 10:50:00|7378.9|7376.1|7369.2|7366.4|7379.2|7376.1|7368.2|7365|620
1729248900000|2024-10-18 10:55:00|7368.8|7365.4|7383.5|7379.7|7384.5|7381.7|7368.2|7365|873
1729249200000|2024-10-18 11:00:00|7383.1|7379.3|7380.5|7376.7|7386.9|7383.4|7378.5|7375.7|599
1729249500000|2024-10-18 11:05:00|7379.8|7377|7383.2|7379.4|7387.2|7383.9|7376.8|7374|546
1729249800000|2024-10-18 11:10:00|7382.5|7379.7|7392.9|7390.1|7399.9|7397.1|7376.8|7373.7|1074
1729250100000|2024-10-18 11:15:00|7393.2|7390.4|7387.5|7383.7|7397.9|7394.4|7384.5|7381.7|743
1729250400000|2024-10-18 11:20:00|7388.2|7385.4|7394.2|7390.4|7394.2|7391|7385.2|7381.7|913
1729250700000|2024-10-18 11:25:00|7394.5|7390.7|7380.8|7378|7395|7391.7|7379.8|7376.3|564
1729251000000|2024-10-18 11:30:00|7381.2|7378.4|7383.8|7380|7388.8|7386|7381.2|7378.4|224
1729251300000|2024-10-18 11:35:00|7383.5|7380.7|7388.8|7386|7399.1|7395.7|7382.5|7379.7|1243
1729251600000|2024-10-18 11:40:00|7389.5|7386.7|7387.5|7383.7|7402.8|7399.7|7383.8|7381|1069
1729251900000|2024-10-18 11:45:00|7387.8|7384|7398.5|7394.7|7399.1|7396|7386.8|7383.7|1479
1729252200000|2024-10-18 11:50:00|7398.8|7396|7406.5|7403.7|7409.5|7406.7|7395.8|7392.7|577
1729252500000|2024-10-18 11:55:00|7406.8|7403|7403.8|7401|7410.9|7408.1|7403.2|7400|1393
1729252800000|2024-10-18 12:00:00|7404.5|7400.7|7412.5|7409.7|7416.2|7413.1|7399.8|7397|617
1729253100000|2024-10-18 12:05:00|7412.2|7409.4|7408.9|7406.1|7412.2|7409.4|7406.2|7403.1|508
1729253400000|2024-10-18 12:10:00|7409.2|7406.4|7413.2|7410.4|7416.6|7413.4|7403.9|7400.4|1085
1729253700000|2024-10-18 12:15:00|7414.6|7410.8|7422.6|7419.8|7422.9|7419.8|7414.2|7410.8|987
1729254000000|2024-10-18 12:20:00|7422.2|7419.4|7421.6|7418.8|7426.6|7423.8|7420.2|7417.4|1033
1729254300000|2024-10-18 12:25:00|7422.6|7419.8|7414.9|7411.1|7422.6|7419.8|7407.9|7404.4|662
1729254600000|2024-10-18 12:30:00|7414.2|7411.4|7402.2|7398.4|7419.9|7416.7|7400.2|7397.4|753
1729254900000|2024-10-18 12:35:00|7401.2|7397.4|7393.2|7390.4|7404.9|7401.7|7386.5|7383.7|1186
1729255200000|2024-10-18 12:40:00|7392.2|7389.4|7391.5|7387.7|7397.5|7393.7|7387.5|7384.7|483
1729255500000|2024-10-18 12:45:00|7391.2|7388.4|7395.1|7392.3|7395.8|7393|7386.5|7383.7|405
1729255800000|2024-10-18 12:50:00|7394.8|7392|7383.7|7380.9|7397.8|7394.7|7377.7|7373.9|2155
1729256100000|2024-10-18 12:55:00|7384.1|7379.9|7387.7|7384.9|7389.2|7385.6|7377|7374.2|918
1729256400000|2024-10-18 13:00:00|7386.7|7383.9|7383.4|7380.6|7393.7|7390.9|7376.7|7373.6|1615
1729256700000|2024-10-18 13:05:00|7383|7380.2|7352.9|7350.1|7384|7380.6|7345.6|7342.4|7089
1729257000000|2024-10-18 13:10:00|7353.3|7350.5|7337.6|7334.8|7357.6|7354.5|7329.3|7326.5|3221
1729257300000|2024-10-18 13:15:00|7338.6|7335.3|7320.5|7317.7|7342.9|7340.1|7306.9|7303.7|6911
1729257600000|2024-10-18 13:20:00|7320.2|7317.4|7345|7342.2|7350.3|7346.8|7318.5|7315.4|3329
1729257900000|2024-10-18 13:25:00|7345.6|7341.8|7340.3|7336.5|7346|7342.5|7324.6|7321.8|2290
1729258200000|2024-10-18 13:30:00|7340|7337.2|7320.6|7316.8|7349.3|7345.8|7315.3|7311.8|3075
1729258500000|2024-10-18 13:35:00|7321|7317.2|7317.3|7314.5|7329|7325.8|7314|7310.2|965
1729258800000|2024-10-18 13:40:00|7317|7314.2|7321.6|7317.8|7340.1|7337.3|7312.3|7309.1|5521
1729259100000|2024-10-18 13:45:00|7320.9|7318.1|7332|7328.2|7341|7337.9|7315|7311.8|1118
1729259400000|2024-10-18 13:50:00|7330|7327.2|7329.4|7325.6|7340.7|7336.9|7323.7|7320.6|1667
1729259700000|2024-10-18 13:55:00|7331.4|7326.6|7325|7321.2|7338.7|7335.6|7321.7|7318.7|1577
1729260000000|2024-10-18 14:00:00|7325.4|7321.6|7318.3|7315.5|7331|7328.2|7311.6|7308.8|1923
1729260300000|2024-10-18 14:05:00|7318|7315.2|7314.6|7311.8|7328.3|7325.5|7313|7309.5|1073
1729260600000|2024-10-18 14:10:00|7315|7312.2|7277.3|7274.5|7326|7322.9|7267.6|7264.3|8460
1729260900000|2024-10-18 14:15:00|7277.9|7275.1|7273.2|7269.4|7288.2|7285.1|7265.5|7262.4|2561
1729261200000|2024-10-18 14:20:00|7273.6|7269.8|7251.5|7247.7|7273.6|7270.4|7246.9|7244.1|5759
1729261500000|2024-10-18 14:25:00|7251.2|7248.4|7254.2|7250.4|7267.2|7264.4|7247.5|7244.7|2832
1729261800000|2024-10-18 14:30:00|7253.5|7250.7|7268.3|7264.5|7279.6|7275.8|7251.2|7248.4|3371
1729262100000|2024-10-18 14:35:00|7268.6|7264.8|7267.9|7265.1|7294.3|7291.5|7261.5|7258.4|2788
1729262400000|2024-10-18 14:40:00|7268.2|7265.4|7257.8|7255|7275.2|7271.7|7256.8|7253.7|2784
1729262700000|2024-10-18 14:45:00|7258.2|7255.4|7274.2|7271.4|7283.5|7280.4|7258.2|7255|2023
1729263000000|2024-10-18 14:50:00|7275.2|7272.4|7264.5|7260.7|7282.5|7279.4|7261.5|7258.7|1929
1729263300000|2024-10-18 14:55:00|7263.8|7261|7269.1|7266.3|7276.5|7273.3|7258.1|7254.7|1411
1729263600000|2024-10-18 15:00:00|7268.8|7266|7254.1|7251.3|7268.8|7266|7249.5|7246.7|1785
1729263900000|2024-10-18 15:05:00|7253.8|7251|7250.8|7248|7257.1|7254.3|7240.5|7237.7|4084
1729264200000|2024-10-18 15:10:00|7250.5|7247.7|7237.8|7235|7260.8|7258|7233.1|7230|2431
1729264500000|2024-10-18 15:15:00|7238.2|7235.4|7239.8|7237|7247.8|7244.7|7237.5|7234.3|1804
1729264800000|2024-10-18 15:20:00|7240.5|7236.7|7230.8|7228|7245.5|7242.4|7230.5|7227|2205
1729265100000|2024-10-18 15:25:00|7231.2|7228.4|7238.2|7235.4|7252.1|7248.4|7227.8|7224.7|4766
1729265400000|2024-10-18 15:30:00|7237.5|7234.7|7242.8|7240|7264.2|7261.1|7236.2|7233.2|4192
1729265700000|2024-10-18 15:35:00|7243.2|7240.4|7252.8|7250|7257.2|7254|7233.5|7230.4|1672
1729266000000|2024-10-18 15:40:00|7253.2|7249.4|7255.8|7252|7260.8|7258|7247.8|7245|1343
1729266300000|2024-10-18 15:45:00|7255.5|7251.7|7274.2|7271.4|7281.2|7278|7249.8|7246.4|2331
1729266600000|2024-10-18 15:50:00|7274.8|7271|7263.8|7260|7275.2|7271.7|7260.2|7257.3|1824
1729266900000|2024-10-18 15:55:00|7263.5|7260.7|7267.8|7265|7275.5|7272|7260.1|7257|1019
1729267200000|2024-10-18 16:00:00|7268.8|7266|7286.5|7282.7|7288.5|7285.4|7266.5|7263|1943
1729267500000|2024-10-18 16:05:00|7286.2|7283.4|7303.5|7299.7|7308.9|7305.4|7285.2|7281.7|1584
1729267800000|2024-10-18 16:10:00|7302.8|7300|7331.2|7328.4|7333.5|7330.7|7297.5|7294.2|2884
1729268100000|2024-10-18 16:15:00|7330.9|7328.1|7330.2|7327.4|7335.2|7332.4|7319.5|7316.7|2168
1729268400000|2024-10-18 16:20:00|7331.2|7328.4|7347.2|7344.4|7349.9|7347.1|7330.2|7327.4|1694
1729268700000|2024-10-18 16:25:00|7346.5|7343.7|7343.5|7339.7|7354.5|7351.7|7340.2|7337|1077
1729269000000|2024-10-18 16:30:00|7343.2|7339.4|7321.8|7319|7344.2|7340.4|7313.6|7310.3|2631
1729269300000|2024-10-18 16:35:00|7322.5|7319.7|7317.1|7313.3|7334.3|7331|7315.1|7312|803
1729269600000|2024-10-18 16:40:00|7316.8|7314|7319.8|7316|7325.5|7322|7315.1|7311.7|665
1729269900000|2024-10-18 16:45:00|7320.2|7317|7310.8|7308|7326.5|7323.7|7308.8|7305|646
1729270200000|2024-10-18 16:50:00|7311.5|7307.7|7321.1|7318.3|7323.4|7320.3|7302.1|7299.3|1383
1729270500000|2024-10-18 16:55:00|7321.8|7318|7320|7316.2|7328.1|7325|7316.5|7313.7|604
1729270800000|2024-10-18 17:00:00|7320.8|7317|7330.1|7327.3|7332.5|7329.7|7317.5|7314|1666
1729271100000|2024-10-18 17:05:00|7330.5|7326.7|7331.1|7328.3|7333.1|7329.6|7322.4|7319.6|930
1729271400000|2024-10-18 17:10:00|7332.1|7328.6|7334.1|7331.3|7338.8|7335.6|7325.4|7322.3|879
1729271700000|2024-10-18 17:15:00|7334.5|7331.7|7340.4|7337.6|7347.8|7344.5|7333.1|7329.6|876
1729272000000|2024-10-18 17:20:00|7340.1|7337.3|7332.4|7328.6|7340.4|7337.3|7331.1|7327.6|320
1729272300000|2024-10-18 17:25:00|7332.1|7328.3|7324.4|7320.6|7333.1|7330.3|7320.4|7317.3|577
1729272600000|2024-10-18 17:30:00|7323.7|7320.9|7317.7|7314.9|7329.1|7325.3|7313.7|7310.6|868
1729272900000|2024-10-18 17:35:00|7318.4|7314.6|7321.7|7317.9|7325.4|7322.6|7314.7|7311.6|472
1729273200000|2024-10-18 17:40:00|7321.4|7317.6|7324.7|7321.9|7330.7|7327.9|7319.4|7316.6|955
1729273500000|2024-10-18 17:45:00|7324.4|7321.6|7337.1|7334.3|7339.1|7335.3|7321.4|7318.6|1265
1729273800000|2024-10-18 17:50:00|7337.8|7334|7333.8|7330|7341.8|7339|7332.1|7329.3|818
1729274100000|2024-10-18 17:55:00|7334.1|7331.3|7329.1|7326.3|7335.8|7332.3|7324.1|7320.6|819
1729274400000|2024-10-18 18:00:00|7329.8|7326|7315.4|7311.6|7330.1|7327|7312.1|7308.3|1022
1729274700000|2024-10-18 18:05:00|7314.7|7311.9|7312.7|7309.9|7315.4|7311.9|7306.7|7303.6|1265
1729275000000|2024-10-18 18:10:00|7312.4|7309.6|7314|7311.2|7315|7311.9|7301.4|7298.6|1111
1729275300000|2024-10-18 18:15:00|7314.7|7310.9|7306.3|7303.5|7319.7|7315.9|7306|7302.5|1731
1729275600000|2024-10-18 18:20:00|7306|7303.2|7289.7|7285.9|7309|7306.2|7289.3|7285.9|2706
1729275900000|2024-10-18 18:25:00|7289.3|7286.5|7279|7275.2|7299|7295.2|7277.3|7274.2|6216
1729276200000|2024-10-18 18:30:00|7278.7|7274.9|7282.3|7279.5|7284.6|7281.8|7275.3|7272.2|2354
1729276500000|2024-10-18 18:35:00|7281.6|7277.8|7282.6|7279.8|7284.3|7281.5|7279.3|7275.8|1434
1729276800000|2024-10-18 18:40:00|7283.6|7280.2|7282.3|7279.5|7285.3|7282.5|7280.6|7277.5|533
1729277100000|2024-10-18 18:45:00|7282.6|7279.8|7291.3|7287.5|7292.3|7289.5|7281.3|7278.5|651
1729277400000|2024-10-18 18:50:00|7290.6|7287.8|7291|7287.2|7291|7287.8|7284.3|7280.8|340
1729277700000|2024-10-18 18:55:00|7291.3|7287.5|7285.3|7281.5|7291.3|7287.8|7284|7280.8|162
1729278000000|2024-10-18 19:00:00|7284.6|7281.8|7285.6|7282.8|7292|7289.2|7284.3|7281.2|554
1729278300000|2024-10-18 19:05:00|7285.3|7282.5|7285.6|7281.8|7287|7284.2|7283.6|7280.5|231
1729278600000|2024-10-18 19:10:00|7286.6|7282.8|7287|7284.2|7287.3|7284.2|7282|7278.5|339
1729278900000|2024-10-18 19:15:00|7287.3|7283.5|7287|7284.2|7287.3|7284.2|7284.6|7281.5|478
1729279200000|2024-10-18 19:20:00|7287.3|7283.5|7299.3|7296.5|7300.3|7297.2|7285.8|7282.5|322
1729279500000|2024-10-18 19:25:00|7300|7296.2|7297.3|7293.5|7301.3|7298.5|7296|7292.8|229
1729279800000|2024-10-18 19:30:00|7297|7294.2|7304|7300.2|7305.3|7302.5|7297|7294.2|214
1729280100000|2024-10-18 19:35:00|7304.3|7300.5|7305.3|7302.5|7309.3|7305.8|7303.3|7299.8|218
1729280400000|2024-10-18 19:40:00|7305.8|7301.5|7303.9|7301.1|7306.3|7303.5|7303.3|7300.5|149
1729280700000|2024-10-18 19:45:00|7304.3|7301.5|7307.3|7304.5|7309.6|7305.8|7300.3|7297.1|314
1729281000000|2024-10-18 19:50:00|7307.6|7304.8|7306.9|7304.1|7309.6|7306.5|7305.3|7301.8|396
1729281300000|2024-10-18 19:55:00|7306.6|7303.8|7304|7300.2|7309.6|7306.5|7302.9|7300.1|457
1729281600000|2024-10-18 20:00:00|7305.3|7301.5|7296.9|7293.1|7305.3|7301.5|7291.9|7288.8|365
1729281900000|2024-10-18 20:05:00|7296.2|7293.4|7288.9|7285.1|7297.9|7294.8|7288.2|7285.1|267
1729282200000|2024-10-18 20:10:00|7289.2|7285.4|7287.9|7285.1|7292.2|7289.1|7287.9|7284.4|190
1729282500000|2024-10-18 20:15:00|7287.2|7284.4|7290.9|7288.1|7295.9|7292.4|7286.2|7283.1|196
1729282800000|2024-10-18 20:20:00|7291.9|7289.1|7293.2|7289.4|7293.6|7290.8|7290.2|7286.8|128
1729283100000|2024-10-18 20:25:00|7290.6|7287.8|7292.9|7289.1|7293.2|7290.1|7289.9|7287.1|100
1729283400000|2024-10-18 20:30:00|7290.9|7288.1|7292.9|7290.1|7295.9|7293.1|7289.5|7286.7|195
1729283700000|2024-10-18 20:35:00|7292.5|7289.7|7292.5|7288.7|7294.9|7292.1|7289.5|7286.7|73
1729284000000|2024-10-18 20:40:00|7292.9|7289.1|7293.5|7289.7|7294.5|7291.1|7290.5|7286.7|149
1729284300000|2024-10-18 20:45:00|7293.2|7290.4|7289.9|7287.1|7296.5|7293.1|7287.5|7284.7|70
1729284600000|2024-10-18 20:50:00|7290.5|7286.7|7292.5|7288.7|7296.9|7294.1|7289.9|7286.7|62
1729284900000|2024-10-18 20:55:00|7293.2|7289.4|7294.5|7291.7|7296.8|7294|7289.5|7286.7|76
1729461600000|2024-10-20 22:00:00|7294.2|7290.4|7305.3|7302.5|7306.3|7302.9|7288.5|7284.7|320
1729461900000|2024-10-20 22:05:00|7305.7|7301.9|7304.4|7300.6|7309|7305.9|7304.4|7300.6|37
1729462200000|2024-10-20 22:10:00|7305|7301.2|7287.4|7283.6|7307.3|7303.5|7287.4|7283.6|51
1729462500000|2024-10-20 22:15:00|7287.7|7283.9|7285.4|7281.6|7291.1|7287.3|7284.4|7280.6|38
1729462800000|2024-10-20 22:20:00|7286.4|7282.6|7272.4|7269.6|7287.4|7283.6|7270.4|7266.9|96
1729463100000|2024-10-20 22:25:00|7273.7|7269.9|7262.4|7258.6|7273.7|7269.9|7262.4|7258.6|60
1729463400000|2024-10-20 22:30:00|7262|7258.2|7272.7|7268.9|7274.7|7270.9|7261.4|7258.2|37
1729463700000|2024-10-20 22:35:00|7271.7|7268.5|7271.3|7267.5|7274.7|7271.5|7269.3|7265.9|19
1729464000000|2024-10-20 22:40:00|7270|7267.2|7260.7|7256.9|7271.3|7267.5|7255|7251.9|588
1729464300000|2024-10-20 22:45:00|7260.3|7256.5|7269.3|7266.5|7273.7|7269.9|7259.3|7256.2|46
1729464600000|2024-10-20 22:50:00|7270|7266.2|7272.7|7268.9|7273.7|7269.9|7270|7266.2|20
1729464900000|2024-10-20 22:55:00|7272.8|7269|7279.7|7275.9|7280.7|7277.5|7272.8|7269|4
1729465200000|2024-10-20 23:00:00|7279.8|7276|7288.6|7284.8|7288.6|7285.2|7278.3|7274.9|78
1729465500000|2024-10-20 23:05:00|7289.3|7285.5|7280.7|7276.9|7291|7287.2|7280.3|7276.9|245
1729465800000|2024-10-20 23:10:00|7281.3|7278.5|7284.7|7280.9|7284.7|7280.9|7280.7|7276.9|3
1729466100000|2024-10-20 23:15:00|7283.3|7280.5|7282.7|7278.9|7283.3|7280.5|7280.7|7276.9|4
1729466400000|2024-10-20 23:20:00|7283.3|7279.5|7283.7|7279.9|7284.3|7280.5|7283.3|7279.5|1
1729466700000|2024-10-20 23:25:00|7284|7280.2|7291.9|7288.1|7292.3|7288.5|7284|7280.2|57
1729467000000|2024-10-20 23:30:00|7292.3|7288.5|7295.3|7292.5|7296.7|7293.5|7291.3|7288|53
1729467300000|2024-10-20 23:35:00|7294.9|7292.1|7296.9|7294.1|7297.9|7294.5|7293.9|7290.1|35
1729467600000|2024-10-20 23:40:00|7297.3|7294.5|7295.9|7292.1|7297.3|7294.5|7294.9|7291.1|20
1729467900000|2024-10-20 23:45:00|7295.6|7291.8|7292.3|7289.5|7295.6|7291.8|7291.6|7287.8|2
1729468200000|2024-10-20 23:50:00|7292.6|7288.8|7292.3|7289.5|7292.9|7289.5|7290.6|7287.1|3
1729468500000|2024-10-20 23:55:00|7292.6|7288.8|7292.9|7289.1|7292.9|7289.5|7291.9|7288.1|2
1729468800000|2024-10-21 00:00:00|7292.3|7289.5|7294.3|7290.5|7295.8|7292.5|7291.3|7288.1|41
1729469100000|2024-10-21 00:05:00|7293.9|7291.1|7294.6|7290.8|7296.3|7292.5|7290.3|7286.5|41
1729469400000|2024-10-21 00:10:00|7294.3|7291.5|7291.3|7288.5|7295|7291.8|7284.3|7280.5|1448
1729469700000|2024-10-21 00:15:00|7290.7|7287.9|7293.3|7290.5|7294|7290.9|7290|7286.9|20
1729470000000|2024-10-21 00:20:00|7293.7|7290.9|7302|7298.2|7302|7298.9|7293.7|7289.9|66
1729470300000|2024-10-21 00:25:00|7300.7|7297.9|7298.3|7295.5|7303|7299.9|7297.3|7293.9|29
1729470600000|2024-10-21 00:30:00|7298.7|7295.9|7301.7|7298.9|7303|7299.9|7298.3|7294.9|20
1729470900000|2024-10-21 00:35:00|7302|7298.2|7293.4|7290.6|7302.4|7298.9|7291.7|7288.6|1070
1729471200000|2024-10-21 00:40:00|7293.7|7289.6|7294.4|7290.6|7295.7|7292.6|7291.7|7287.9|122
1729471500000|2024-10-21 00:45:00|7294.7|7291.6|7299|7295.2|7299|7295.6|7294.4|7290.6|117
1729471800000|2024-10-21 00:50:00|7299.4|7295.6|7304.4|7301.6|7304.7|7301.9|7298.4|7294.6|167
1729472100000|2024-10-21 00:55:00|7304.7|7300.9|7307.4|7303.6|7308.4|7305.6|7303|7299.6|113
1729472400000|2024-10-21 01:00:00|7307|7303.2|7310.7|7306.9|7313.4|7310.2|7290.4|7287.2|434
1729472700000|2024-10-21 01:05:00|7310.4|7306.6|7310.4|7307.6|7315.4|7312.2|7308|7304.6|189
1729473000000|2024-10-21 01:10:00|7311|7307.2|7297.3|7294.5|7311|7307.6|7296.7|7293.5|82
1729473300000|2024-10-21 01:15:00|7297|7293.5|7290.6|7287.8|7300.3|7296.9|7286.6|7283.2|456
1729473600000|2024-10-21 01:20:00|7291|7288.2|7293.3|7289.5|7295|7292.2|7290|7286.8|84
1729473900000|2024-10-21 01:25:00|7293|7289.2|7296.3|7293.5|7300|7296.5|7289|7285.8|66
1729474200000|2024-10-21 01:30:00|7296|7293.2|7294.7|7290.9|7300.6|7297.2|7292|7288.2|865
1729474500000|2024-10-21 01:35:00|7294.3|7291.5|7285.3|7282.5|7295.7|7291.9|7284.3|7280.9|156
1729474800000|2024-10-21 01:40:00|7285.7|7281.9|7275|7272.2|7285.7|7282.5|7274.3|7270.9|285
1729475100000|2024-10-21 01:45:00|7275.3|7272.5|7270|7267.2|7278.3|7274.9|7266.3|7263.2|146
1729475400000|2024-10-21 01:50:00|7270.3|7267.5|7272|7268.2|7272.7|7269.5|7264.7|7261.9|564
1729475700000|2024-10-21 01:55:00|7272.3|7268.5|7264.7|7260.9|7272.3|7269.5|7263.7|7260.5|154
1729476000000|2024-10-21 02:00:00|7263.7|7259.9|7282.3|7278.5|7282.3|7278.5|7262.7|7258.9|368
1729476300000|2024-10-21 02:05:00|7281.7|7278.9|7296.7|7292.9|7296.7|7292.9|7278.7|7275.5|249
1729476600000|2024-10-21 02:10:00|7296.3|7293.5|7290.6|7287.8|7298.7|7295.5|7285.9|7282.9|131
1729476900000|2024-10-21 02:15:00|7290.9|7288.1|7296.9|7293.1|7297.3|7294.5|7289.9|7286.5|184
1729477200000|2024-10-21 02:20:00|7296.3|7293.5|7300.3|7297.5|7300.3|7297.5|7295.3|7292.1|29
1729477500000|2024-10-21 02:25:00|7300.9|7297.1|7304.9|7302.1|7305.9|7303.1|7298.3|7294.9|37
1729477800000|2024-10-21 02:30:00|7305.6|7301.8|7304.9|7301.1|7309.9|7306.5|7301.6|7298.1|144
1729478100000|2024-10-21 02:35:00|7303.9|7300.1|7305.9|7302.1|7305.9|7303.1|7302.2|7298.8|75
1729478400000|2024-10-21 02:40:00|7304.9|7301.8|7296.2|7292.4|7305.9|7302.8|7293.9|7290.8|27
1729478700000|2024-10-21 02:45:00|7296.6|7292.8|7301.9|7298.1|7301.9|7298.8|7293.9|7290.8|44
1729479000000|2024-10-21 02:50:00|7300.6|7297.8|7295.9|7293.1|7303.6|7300.1|7294.6|7291.1|104
1729479300000|2024-10-21 02:55:00|7295.6|7292.8|7296.9|7293.1|7300.6|7297.5|7291.9|7288.1|73
1729479600000|2024-10-21 03:00:00|7296.6|7292.8|7295.6|7291.8|7299.9|7297.1|7293.6|7290.8|137
1729479900000|2024-10-21 03:05:00|7295.2|7292.4|7301.5|7298.7|7303.9|7300.7|7293.2|7289.8|126
1729480200000|2024-10-21 03:10:00|7301.9|7299.1|7300.2|7297.4|7301.9|7299.1|7294.2|7290.7|188
1729480500000|2024-10-21 03:15:00|7299.8|7297|7305.2|7302.4|7305.5|7302.4|7297.2|7294|118
1729480800000|2024-10-21 03:20:00|7306.1|7302.3|7305.5|7301.7|7310.5|7307.4|7303.5|7300.7|178
1729481100000|2024-10-21 03:25:00|7306.5|7302.7|7312.9|7309.1|7313.9|7310.6|7305.5|7302.1|235
1729481400000|2024-10-21 03:30:00|7312.5|7310.1|7313.9|7310.1|7314.2|7311.4|7311.9|7308.7|133
1729481700000|2024-10-21 03:35:00|7314.2|7311.1|7314.9|7312.1|7316.2|7313.1|7313.9|7311.1|20
1729482000000|2024-10-21 03:40:00|7314.6|7311.8|7313.9|7310.1|7314.9|7311.8|7311.9|7308.4|79
1729482300000|2024-10-21 03:45:00|7313.5|7310.7|7312.2|7308.4|7313.9|7311.1|7311.9|7308.4|58
1729482600000|2024-10-21 03:50:00|7311.9|7309.1|7313.9|7310.1|7314.2|7311.1|7308.9|7305.4|60
1729482900000|2024-10-21 03:55:00|7314.2|7310.4|7317.2|7313.4|7317.2|7314.1|7313.9|7310.4|140
1729483200000|2024-10-21 04:00:00|7316.9|7313.1|7316.9|7314.1|7318.9|7315.8|7315.9|7312.1|42
1729483500000|2024-10-21 04:05:00|7317.9|7314.7|7313.9|7311.1|7317.9|7314.7|7311.9|7308.4|149
1729483800000|2024-10-21 04:10:00|7314.2|7311.4|7319.2|7316.4|7319.2|7316.4|7312.9|7310.1|27
1729484100000|2024-10-21 04:15:00|7319.6|7315.8|7319.6|7316.8|7320.6|7317.4|7318.6|7315.4|66
1729484400000|2024-10-21 04:20:00|7319.2|7315.4|7321.2|7317.4|7321.8|7319|7318.6|7315.4|55
1729484700000|2024-10-21 04:25:00|7320.8|7317|7320.8|7318|7321.8|7319|7319.8|7316.7|46
1729485000000|2024-10-21 04:30:00|7321.5|7317.7|7323.8|7321|7325.8|7323|7321.5|7317.7|216
1729485300000|2024-10-21 04:35:00|7324.8|7321.4|7323.8|7321|7325.8|7323|7323.8|7320.4|45
1729485600000|2024-10-21 04:40:00|7323.5|7320.7|7321.8|7319|7325.8|7323|7321.5|7318|284
1729485900000|2024-10-21 04:45:00|7322.8|7319.7|7324.8|7322|7325.8|7322.4|7322.5|7319|31
1729486200000|2024-10-21 04:50:00|7324.5|7321.7|7325.2|7322.4|7325.8|7322.7|7324.2|7321|13
1729486500000|2024-10-21 04:55:00|7324.8|7322|7321.8|7319|7325.8|7322.4|7321.8|7318.4|67
1729486800000|2024-10-21 05:00:00|7322.2|7319.4|7323.8|7321|7325.2|7322|7320.2|7317.4|156
1729487100000|2024-10-21 05:05:00|7324.2|7320.4|7324.2|7320.4|7324.2|7321|7320.8|7318|34
1729487400000|2024-10-21 05:10:00|7323.2|7320|7323.8|7321|7325.2|7322|7322.5|7319|114
1729487700000|2024-10-21 05:15:00|7323.4|7320.6|7322.8|7319|7323.8|7321|7321.4|7318|76
1729488000000|2024-10-21 05:20:00|7322.2|7319.4|7323.4|7319.6|7325.4|7322.6|7321.8|7318.6|18
1729488300000|2024-10-21 05:25:00|7323.8|7320|7319.8|7316|7323.8|7321|7318.8|7315.6|38
1729488600000|2024-10-21 05:30:00|7319.4|7316.6|7317.4|7313.6|7321.2|7318|7315.8|7312.6|194
1729488900000|2024-10-21 05:35:00|7316.8|7314|7308.5|7305.7|7318.1|7315|7308.5|7305.3|354
1729489200000|2024-10-21 05:40:00|7308.1|7305.3|7313.8|7310|7314.4|7311.1|7304.5|7301.7|599
1729489500000|2024-10-21 05:45:00|7313.1|7310.3|7309.5|7305.7|7314.1|7311|7307.9|7304.3|353
1729489800000|2024-10-21 05:50:00|7308.5|7305.3|7303.5|7299.7|7310.5|7307.1|7301.5|7298.3|174
1729490100000|2024-10-21 05:55:00|7303.9|7300.1|7303.5|7300.7|7307.8|7305|7298.5|7295.7|288
1729490400000|2024-10-21 06:00:00|7304.5|7301.7|7307.8|7304|7311.8|7308.7|7302.5|7299|235
1729490700000|2024-10-21 06:05:00|7307.5|7303.7|7309.8|7306|7311.8|7308.7|7306.2|7303|83
1729491000000|2024-10-21 06:10:00|7309.5|7306.7|7308.8|7305|7311.5|7308.7|7306.2|7303|141
1729491300000|2024-10-21 06:15:00|7308.2|7305.4|7308.5|7304.7|7309.5|7306.7|7304.5|7301.7|435
1729491600000|2024-10-21 06:20:00|7308.8|7305|7308.8|7306|7310.2|7307|7304.8|7301.4|358
1729491900000|2024-10-21 06:25:00|7308.5|7305.7|7307.5|7304.7|7310.5|7306.7|7306.5|7303.7|123
1729492200000|2024-10-21 06:30:00|7307.8|7305|7309.8|7306|7316.5|7313.7|7306.5|7303.7|373
1729492500000|2024-10-21 06:35:00|7309.5|7306.7|7307.2|7304.4|7310.8|7307.3|7302.2|7299.4|917
1729492800000|2024-10-21 06:40:00|7308.2|7305.4|7313.2|7309.4|7314.2|7310.7|7306.2|7302.7|226
1729493100000|2024-10-21 06:45:00|7314.5|7311.7|7321.7|7317.9|7326.1|7322.9|7314.5|7311.4|1434
1729493400000|2024-10-21 06:50:00|7322.1|7319.3|7316.1|7313.3|7322.1|7319.3|7314.1|7310.9|643
1729493700000|2024-10-21 06:55:00|7316.4|7312.6|7318.4|7314.6|7320.8|7317.6|7315.1|7311.3|170
1729494000000|2024-10-21 07:00:00|7318.1|7315.3|7316.8|7314|7326.4|7323.6|7314.4|7311|1950
1729494300000|2024-10-21 07:05:00|7317.8|7313.6|7323.8|7320|7324.8|7321.6|7315.2|7312|315
1729494600000|2024-10-21 07:10:00|7322.8|7319.6|7334.4|7330.6|7336.5|7333.7|7321.8|7319|759
1729494900000|2024-10-21 07:15:00|7334.8|7331|7337.4|7334.6|7338.8|7335.6|7331.4|7327.6|557
1729495200000|2024-10-21 07:20:00|7337.8|7335|7326.4|7323.6|7341.8|7338.6|7325.8|7322.6|463
1729495500000|2024-10-21 07:25:00|7326.8|7323|7323.8|7321|7327.8|7325|7322.4|7318.6|349
1729495800000|2024-10-21 07:30:00|7324.1|7320.3|7322.4|7319.6|7327.8|7325|7320.1|7317.3|563
1729496100000|2024-10-21 07:35:00|7322.1|7319.3|7317.8|7314|7322.8|7319.3|7307.8|7304|721
1729496400000|2024-10-21 07:40:00|7317.1|7314.3|7314.5|7311.7|7321.8|7318.6|7309.5|7306.3|1190
1729496700000|2024-10-21 07:45:00|7314.8|7312|7318.5|7315.7|7325.5|7322.7|7314.8|7312|459
1729497000000|2024-10-21 07:50:00|7318.1|7315.3|7327.5|7323.7|7330.1|7326.7|7314.8|7311.7|620
1729497300000|2024-10-21 07:55:00|7326.6|7323.8|7338.4|7335.6|7338.4|7335.6|7323.1|7319.7|2206
1729497600000|2024-10-21 08:00:00|7338.1|7334.3|7325.8|7323|7338.4|7335.2|7325.4|7321.6|588
1729497900000|2024-10-21 08:05:00|7326.5|7323.7|7341.4|7337.6|7342.4|7339.2|7326.5|7323.7|1045
1729498200000|2024-10-21 08:10:00|7340.4|7338.6|7337.4|7334.6|7344|7340.6|7337|7333.9|1084
1729498500000|2024-10-21 08:15:00|7337.7|7333.9|7341|7338.2|7349|7346.2|7337|7333.9|1475
1729498800000|2024-10-21 08:20:00|7341.4|7338.6|7349.9|7347.1|7354.9|7351.8|7341.4|7338.2|2052
1729499100000|2024-10-21 08:25:00|7349.7|7346.9|7355.6|7352.8|7359.3|7356.1|7349.7|7346.1|3693
1729499400000|2024-10-21 08:30:00|7355.2|7352.4|7357.6|7354.8|7358.9|7355.8|7346.9|7343.5|2725
1729499700000|2024-10-21 08:35:00|7357.9|7354.1|7352.9|7349.1|7361.6|7358.1|7350.9|7347.8|657
1729500000000|2024-10-21 08:40:00|7352.3|7349.5|7358.6|7355.8|7360.6|7357.4|7351.9|7349.1|434
1729500300000|2024-10-21 08:45:00|7358.9|7356.1|7356.9|7354.1|7359.6|7356.4|7355.9|7353.1|298
1729500600000|2024-10-21 08:50:00|7355.9|7353.1|7346.9|7343.1|7356.3|7353.1|7344.3|7341.1|1411
1729500900000|2024-10-21 08:55:00|7347.3|7343.5|7350.3|7346.5|7353.6|7350.5|7346.3|7343.1|579
1729501200000|2024-10-21 09:00:00|7349.9|7346.1|7372.2|7368.4|7372.9|7369.7|7349.3|7346.1|2125
1729501500000|2024-10-21 09:05:00|7372.5|7368.7|7369.5|7366.7|7374.5|7371.4|7366.9|7363.7|585
1729501800000|2024-10-21 09:10:00|7369.9|7366.1|7365.5|7361.7|7369.9|7366.6|7353.9|7351.1|1966
1729502100000|2024-10-21 09:15:00|7364.9|7362.1|7370.9|7368.1|7371.9|7369.1|7363.6|7360.1|859
1729502400000|2024-10-21 09:20:00|7371.3|7367.5|7370.9|7367.1|7378.3|7375.1|7364.9|7362.1|1444
1729502700000|2024-10-21 09:25:00|7369.9|7366.4|7362.2|7358.4|7376.9|7373.1|7361.2|7357.8|1288
1729503000000|2024-10-21 09:30:00|7361.6|7358.8|7367.2|7363.4|7370.2|7367.4|7354.6|7351.4|1707
1729503300000|2024-10-21 09:35:00|7367.6|7363.8|7365.2|7362.4|7370.6|7367.1|7358|7354.8|658
1729503600000|2024-10-21 09:40:00|7364.6|7361.8|7370.2|7367.4|7375.6|7372.8|7364.6|7361.4|887
1729503900000|2024-10-21 09:45:00|7370.6|7366.8|7384.9|7382.1|7386.9|7383.7|7368.9|7366.1|952
1729504200000|2024-10-21 09:50:00|7383.9|7381.1|7385.9|7383.1|7387.5|7384.3|7378.9|7376.1|395
1729504500000|2024-10-21 09:55:00|7386.9|7384.1|7384.9|7381.1|7389.5|7386.1|7382.5|7379.7|500
1729504800000|2024-10-21 10:00:00|7384.5|7380.7|7379.2|7375.4|7386.9|7383.1|7377.2|7374.4|908
1729505100000|2024-10-21 10:05:00|7378.6|7375.8|7376.2|7373.4|7384.2|7381.4|7376.2|7373.1|742
1729505400000|2024-10-21 10:10:00|7376.6|7373.8|7381.5|7378.7|7388.8|7386|7376.6|7373.8|485
1729505700000|2024-10-21 10:15:00|7381.8|7377.7|7392.5|7388.7|7393.9|7390.1|7381.5|7377.7|629
1729506000000|2024-10-21 10:20:00|7392.8|7389|7385.2|7382.4|7398.8|7395.7|7384.2|7381|711
1729506300000|2024-10-21 10:25:00|7385.6|7382.8|7380.2|7377.4|7387.6|7384.8|7377.2|7374|212
1729506600000|2024-10-21 10:30:00|7381.2|7378.4|7398.8|7396|7399.8|7397|7379.6|7376.4|621
1729506900000|2024-10-21 10:35:00|7398.5|7395.7|7408.1|7405.3|7412.8|7410|7394.5|7391|1730
1729507200000|2024-10-21 10:40:00|7408.5|7405.7|7409.5|7406.7|7412.8|7410|7404.8|7401|390
1729507500000|2024-10-21 10:45:00|7408.8|7405.7|7402.7|7399.9|7415.7|7412.9|7402.1|7398.9|2474
1729507800000|2024-10-21 10:50:00|7402.4|7399.6|7412.7|7409.9|7412.7|7409.9|7400.7|7397.9|795
1729508100000|2024-10-21 10:55:00|7413.1|7409.3|7412.4|7409.6|7416.7|7413.6|7409.1|7406.3|839
1729508400000|2024-10-21 11:00:00|7411.7|7408.9|7420.8|7418|7422.1|7419.3|7411.4|7407.9|1181
1729508700000|2024-10-21 11:05:00|7420.1|7417.3|7418.1|7415.3|7423.4|7420.3|7417.4|7414.3|492
1729509000000|2024-10-21 11:10:00|7418.4|7414.6|7420.1|7416.3|7426.4|7423.6|7416.4|7413.3|1468
1729509300000|2024-10-21 11:15:00|7419.4|7416.6|7422.4|7419.6|7426.4|7423.6|7417.1|7413.9|680
1729509600000|2024-10-21 11:20:00|7422.2|7419.4|7412.8|7410|7422.4|7419.6|7411.8|7408.6|744
1729509900000|2024-10-21 11:25:00|7412.4|7409.6|7416.8|7413|7418.8|7415.6|7409.8|7406.6|428
1729510200000|2024-10-21 11:30:00|7416.4|7413.6|7416.8|7414|7422.1|7419|7412.8|7409.6|458
1729510500000|2024-10-21 11:35:00|7417.4|7413.6|7420.8|7418|7424.8|7421.6|7416.8|7413.6|457
1729510800000|2024-10-21 11:40:00|7420.4|7417.6|7422.4|7419.6|7423.8|7420.6|7419.4|7416.6|337
1729511100000|2024-10-21 11:45:00|7422.8|7420|7430.4|7426.6|7431.8|7428.6|7422.4|7418.6|709
1729511400000|2024-10-21 11:50:00|7429.8|7427|7421.8|7419|7430.1|7427|7420.8|7417.6|410
1729511700000|2024-10-21 11:55:00|7421.5|7418.7|7417.4|7414.6|7426.8|7424|7416.4|7413|1173
1729512000000|2024-10-21 12:00:00|7417.8|7415|7413.8|7410|7422.4|7418.6|7409.8|7406.6|1089
1729512300000|2024-10-21 12:05:00|7413.1|7410.3|7406.1|7403.3|7414.8|7411.6|7402.8|7399.7|2177
1729512600000|2024-10-21 12:10:00|7406.8|7403|7400.8|7397|7408.5|7405.3|7399.5|7396.3|800
1729512900000|2024-10-21 12:15:00|7401.8|7398|7401.7|7397.9|7409.7|7406.9|7401|7397.6|990
1729513200000|2024-10-21 12:20:00|7402.1|7398.9|7389.1|7386.3|7403.1|7399.9|7386.5|7383.3|1244
1729513500000|2024-10-21 12:25:00|7389.7|7385.9|7387.5|7383.7|7392.5|7389.7|7385.5|7382.3|1066
1729513800000|2024-10-21 12:30:00|7387.1|7384.3|7389.5|7385.7|7392.5|7389.7|7380.5|7377.7|1167
1729514100000|2024-10-21 12:35:00|7389.1|7386.3|7408.3|7404.5|7414.6|7411.6|7387.1|7384.3|2004
1729514400000|2024-10-21 12:40:00|7408.6|7404.8|7403.6|7400.8|7408.6|7405.8|7400|7396.8|504
1729514700000|2024-10-21 12:45:00|7404|7401.2|7388.7|7384.9|7411.6|7407.8|7386.6|7383.6|1033
1729515000000|2024-10-21 12:50:00|7389|7385.2|7388.4|7385.6|7396.4|7393.6|7386.4|7382.9|449
1729515300000|2024-10-21 12:55:00|7388.7|7385.9|7403|7399.2|7406|7403.2|7386.7|7383.6|1207
1729515600000|2024-10-21 13:00:00|7402.6|7398.8|7387.7|7384.9|7403.4|7400.2|7383.3|7379.5|1622
1729515900000|2024-10-21 13:05:00|7388.1|7384.3|7395.3|7392.5|7404.3|7401.5|7387.3|7383.9|825
1729516200000|2024-10-21 13:10:00|7395.7|7391.9|7393.7|7390.9|7398.7|7395.5|7385.7|7382.5|565
1729516500000|2024-10-21 13:15:00|7394|7391.2|7405.7|7402.9|7415.3|7412.2|7380.1|7376.9|2550
1729516800000|2024-10-21 13:20:00|7405.3|7402.5|7388.3|7385.5|7409.7|7406.5|7387.3|7383.9|814
1729517100000|2024-10-21 13:25:00|7389.3|7386|7393.3|7390.5|7400.7|7397.9|7385.7|7382.9|791
1729517400000|2024-10-21 13:30:00|7394|7390.2|7402.3|7398.5|7411|7407.8|7389.3|7386.5|1761
1729517700000|2024-10-21 13:35:00|7402|7399.2|7393.7|7389.9|7407.7|7404.5|7388.3|7385.5|1322
1729518000000|2024-10-21 13:40:00|7393|7390.2|7423.9|7420.1|7425|7421.8|7390.3|7387|2199
1729518300000|2024-10-21 13:45:00|7423.2|7419.4|7401.3|7397.5|7426.9|7423.8|7400.3|7397.5|2301
1729518600000|2024-10-21 13:50:00|7400.9|7398.1|7404.9|7402.1|7416.9|7413.8|7397.9|7395.1|1800
1729518900000|2024-10-21 13:55:00|7405.3|7402.5|7396.7|7393.9|7407.3|7403.9|7392.3|7388.5|1072
1729519200000|2024-10-21 14:00:00|7396.3|7393.5|7379.7|7375.9|7397.7|7394.2|7373|7370.2|2380
1729519500000|2024-10-21 14:05:00|7380.4|7376.6|7373.8|7370|7385.7|7382.9|7364.1|7361.3|4138
1729519800000|2024-10-21 14:10:00|7374.1|7370.3|7377.4|7373.6|7379.8|7377|7372|7368.6|854
1729520100000|2024-10-21 14:15:00|7376.7|7373.9|7362.7|7358.9|7384.4|7381.2|7362.4|7358.9|2592
1729520400000|2024-10-21 14:20:00|7362.4|7359.6|7364.4|7360.6|7370.7|7367.6|7362.1|7358.9|963
1729520700000|2024-10-21 14:25:00|7363.7|7360.9|7355.7|7351.9|7365.7|7362.6|7348.4|7345.6|2011
1729521000000|2024-10-21 14:30:00|7355.1|7352.3|7368.4|7365.6|7369.7|7366.9|7352.7|7349.9|1547
1729521300000|2024-10-21 14:35:00|7368.7|7365.9|7364.4|7361.6|7377.4|7373.6|7358.7|7354.9|1406
1729521600000|2024-10-21 14:40:00|7364.7|7361.9|7369.7|7366.9|7380.1|7376.7|7364.7|7361.3|1429
1729521900000|2024-10-21 14:45:00|7370.7|7367.3|7360.8|7357|7372.1|7368.9|7353.5|7350.7|3192
1729522200000|2024-10-21 14:50:00|7360.5|7357.7|7350.2|7346.4|7364.5|7361.3|7341.2|7338|2104
1729522500000|2024-10-21 14:55:00|7350.8|7347.4|7346.5|7343.7|7358.2|7355|7346.5|7343.4|1090
1729522800000|2024-10-21 15:00:00|7345.5|7342.7|7346.2|7343.4|7348.5|7345.4|7338.5|7335.4|1741
1729523100000|2024-10-21 15:05:00|7347.5|7343.7|7345.4|7342.6|7350.6|7347.3|7339.2|7336|1242
1729523400000|2024-10-21 15:10:00|7345.8|7343|7346.8|7343|7347.8|7344|7330.2|7327|2307
1729523700000|2024-10-21 15:15:00|7346.4|7343.6|7354.4|7351.6|7362.4|7359.3|7339.8|7337|3236
1729524000000|2024-10-21 15:20:00|7354.1|7351.3|7351.8|7349|7361.1|7357.6|7337.8|7334.4|2744
1729524300000|2024-10-21 15:25:00|7353.2|7350.4|7350.2|7346.4|7359.8|7356.4|7347.8|7345|3327
1729524600000|2024-10-21 15:30:00|7349.8|7347|7377.1|7374.3|7382.8|7379.3|7349.8|7347|3152
1729524900000|2024-10-21 15:35:00|7378.5|7374.7|7365.2|7361.4|7378.5|7375.3|7357.2|7354.1|2909
1729525200000|2024-10-21 15:40:00|7364.9|7362.1|7363.5|7359.7|7366.9|7364.1|7351.9|7348.7|1277
1729525500000|2024-10-21 15:45:00|7363.9|7360.1|7370.5|7366.7|7377.5|7374.3|7362.5|7359.7|1938
1729525800000|2024-10-21 15:50:00|7369.1|7366.3|7385.1|7382.3|7387.5|7384.3|7369.1|7365.7|2254
1729526100000|2024-10-21 15:55:00|7384.1|7381.3|7390.4|7387.6|7392.8|7389.2|7384.1|7381|1595
1729526400000|2024-10-21 16:00:00|7390|7387.2|7397.8|7394|7399.4|7396.6|7388.4|7385.2|1750
1729526700000|2024-10-21 16:05:00|7397.4|7393.6|7394.4|7391.6|7406.9|7403.6|7392.4|7389|1137
1729527000000|2024-10-21 16:10:00|7395|7391.2|7396|7393.2|7398.8|7395.6|7384.8|7382|1660
1729527300000|2024-10-21 16:15:00|7396.4|7393.6|7395|7391.2|7398.4|7395.2|7390.8|7387.6|512
1729527600000|2024-10-21 16:20:00|7395.4|7392.2|7399|7396.2|7401.4|7398.6|7394|7391.2|674
1729527900000|2024-10-21 16:25:00|7399.4|7395.2|7405|7401.2|7406.4|7403.2|7396.4|7393.2|698
1729528200000|2024-10-21 16:30:00|7405.4|7402.2|7400.4|7397.6|7406|7403.2|7396.4|7393.6|771
1729528500000|2024-10-21 16:35:00|7401|7397.2|7394.7|7390.9|7402|7399.2|7389.4|7386.2|595
1729528800000|2024-10-21 16:40:00|7394.4|7390.6|7393.4|7390.6|7400|7396.6|7390.7|7387.6|571
1729529100000|2024-10-21 16:45:00|7394|7391.2|7395.4|7392.6|7402|7398.6|7392|7389.2|409
1729529400000|2024-10-21 16:50:00|7395|7392.2|7394.1|7390.3|7400.4|7397.6|7391.4|7388.6|503
1729529700000|2024-10-21 16:55:00|7393.7|7389.9|7398.4|7394.6|7398.7|7395.6|7392|7388.6|421
1729530000000|2024-10-21 17:00:00|7398|7394.2|7399.7|7395.9|7407|7403.2|7396.7|7392.9|2723
1729530300000|2024-10-21 17:05:00|7399.3|7396.5|7408.6|7404.8|7409|7406.2|7399.3|7395.9|1936
1729530600000|2024-10-21 17:10:00|7409|7405.2|7415.2|7412.4|7426.2|7423.4|7406.6|7403.2|2099
1729530900000|2024-10-21 17:15:00|7415.5|7411.7|7413.2|7410.4|7417.2|7413.8|7411.6|7408.4|1232
1729531200000|2024-10-21 17:20:00|7412.9|7410.1|7413.2|7409.4|7415.2|7411.8|7410.6|7407.4|621
1729531500000|2024-10-21 17:25:00|7412.9|7410.1|7422.2|7419.4|7425.2|7422.1|7409.6|7406.8|444
1729531800000|2024-10-21 17:30:00|7422.9|7419.1|7425.5|7422.7|7429.9|7426.7|7422.2|7419.1|1060
1729532100000|2024-10-21 17:35:00|7425.9|7423.1|7427.9|7425.1|7431.2|7428.1|7424.9|7421.7|1080
1729532400000|2024-10-21 17:40:00|7428.5|7424.7|7428.2|7425.4|7431.9|7428.6|7425.2|7421.7|823
1729532700000|2024-10-21 17:45:00|7428.9|7425.1|7424.5|7420.7|7428.9|7426.1|7418.5|7415.4|683
1729533000000|2024-10-21 17:50:00|7423.8|7421|7419.1|7416.3|7426.8|7423.7|7416.8|7413.7|1044
1729533300000|2024-10-21 17:55:00|7419.8|7417|7418.1|7415.3|7425.5|7422.7|7417.5|7414|1161
1729533600000|2024-10-21 18:00:00|7418.5|7415.7|7408.8|7405|7420.5|7417|7408.8|7405|1275
1729533900000|2024-10-21 18:05:00|7408.5|7405.7|7401.8|7398|7410.2|7407|7395.8|7392.7|2341
1729534200000|2024-10-21 18:10:00|7400.8|7397.4|7392.8|7390|7401.2|7397.4|7383.8|7381|1235
1729534500000|2024-10-21 18:15:00|7393.1|7390.3|7392.5|7389.7|7395.8|7392.7|7390.2|7387|771
1729534800000|2024-10-21 18:20:00|7392.8|7389|7403.1|7400.3|7407.7|7404.9|7391.5|7388.7|3265
1729535100000|2024-10-21 18:25:00|7402.7|7399.9|7403.7|7400.9|7410.1|7406.9|7394.5|7391.7|4273
1729535400000|2024-10-21 18:30:00|7404.3|7400.5|7409.3|7406.5|7409.3|7406.5|7399.3|7395.9|1400
1729535700000|2024-10-21 18:35:00|7409.7|7406.9|7405.7|7402.9|7411.7|7408.5|7405|7402.2|582
1729536000000|2024-10-21 18:40:00|7405.1|7401.9|7405.7|7401.9|7407.1|7403.9|7401.7|7398.5|440
1729536300000|2024-10-21 18:45:00|7405.1|7402.3|7410.1|7406.3|7411.1|7407.9|7404.7|7400.9|381
1729536600000|2024-10-21 18:50:00|7409.7|7405.9|7409.4|7405.6|7410.4|7406.9|7406.4|7403.3|255
1729536900000|2024-10-21 18:55:00|7409.1|7406.3|7400.1|7397.3|7410.4|7406.6|7398.2|7394.9|1042
1729537200000|2024-10-21 19:00:00|7400.4|7397.6|7403.4|7399.6|7403.4|7400|7395.8|7392.6|358
1729537500000|2024-10-21 19:05:00|7402.8|7400|7401.4|7398.6|7403.8|7401|7398.8|7395.6|192
1729537800000|2024-10-21 19:10:00|7402.4|7398.2|7400.4|7396.6|7402.4|7398.6|7398.8|7395.2|365
1729538100000|2024-10-21 19:15:00|7400.8|7397|7399.4|7395.6|7401.8|7398.6|7399|7395.6|346
1729538400000|2024-10-21 19:20:00|7399|7396.2|7398|7395.2|7400.4|7397.2|7396.4|7393.2|190
1729538700000|2024-10-21 19:25:00|7397|7394.2|7398.4|7394.6|7399.4|7396.2|7396.7|7393.9|85
1729539000000|2024-10-21 19:30:00|7398|7395.2|7395|7392.2|7398.4|7395.2|7394|7390.6|213
1729539300000|2024-10-21 19:35:00|7396|7393.2|7395.7|7391.9|7397|7394.2|7394.4|7390.9|885
1729539600000|2024-10-21 19:40:00|7395|7392.2|7395.3|7392.5|7396|7392.9|7392|7389.2|226
1729539900000|2024-10-21 19:45:00|7396|7393.2|7397.3|7393.5|7397.3|7394.1|7394.3|7390.9|205
1729540200000|2024-10-21 19:50:00|7396.9|7394.1|7392.6|7388.8|7397.4|7394.1|7389.6|7386.2|225
1729540500000|2024-10-21 19:55:00|7392.4|7389.6|7380|7377.2|7392.6|7389.6|7379.7|7376.2|492
1729540800000|2024-10-21 20:00:00|7380.6|7376.8|7390|7387.2|7390.7|7387.8|7379|7375.8|243
1729541100000|2024-10-21 20:05:00|7389.6|7386.8|7384.4|7380.6|7389.6|7386.8|7383|7380.2|181
1729541400000|2024-10-21 20:10:00|7384|7380.2|7382|7378.2|7386.4|7383.2|7380|7376.6|197
1729541700000|2024-10-21 20:15:00|7382.4|7378.6|7380.6|7376.8|7382.4|7379.2|7379.3|7375.8|98
1729542000000|2024-10-21 20:20:00|7380|7377.2|7378|7375.2|7381|7377.6|7376.4|7372.8|107
1729542300000|2024-10-21 20:25:00|7377.6|7374.8|7382.6|7378.8|7382.6|7379.8|7377|7373.8|54
1729542600000|2024-10-21 20:30:00|7383|7379.8|7381.6|7377.8|7385|7381.8|7380.6|7377.8|108
1729542900000|2024-10-21 20:35:00|7382|7378.8|7382.6|7378.8|7383.6|7380.3|7381|7377.8|20
1729543200000|2024-10-21 20:40:00|7381.6|7378.2|7382.6|7378.8|7383.6|7380.2|7381.6|7377.8|62
1729543500000|2024-10-21 20:45:00|7382|7379.2|7382.3|7379.5|7383|7379.8|7380.6|7377.8|55
1729543800000|2024-10-21 20:50:00|7382|7379.2|7378.3|7374.5|7383.6|7379.8|7375.6|7371.8|95
1729544100000|2024-10-21 20:55:00|7378|7374.2|7377.3|7373.5|7378.6|7375.2|7373|7370.2|185
1729544400000|2024-10-21 21:00:00|7377.5|7373.7|7380.5|7372.7|7381|7373.7|7377.5|7372.7|0
1729544700000|2024-10-21 21:05:00|7377|7373.2|7374.3|7371.5|7384.5|7376.7|7374.3|7371.5|66
1729545000000|2024-10-21 21:10:00|7373.9|7370.1|7373.6|7369.8|7373.9|7371.1|7372.9|7369.8|506
1729545300000|2024-10-21 21:15:00|7373.9|7370.1|7373.9|7370.1|7373.9|7370.1|7373.9|7370.1|0
1729545600000|2024-10-21 21:20:00|7373.6|7370.8|7373.9|7370.1|7374.3|7371.5|7373.6|7370.1|46
1729545900000|2024-10-21 21:25:00|7374.3|7370.5|7374.7|7370.9|7374.7|7371.5|7372.6|7368.8|4
1729546200000|2024-10-21 21:30:00|7374.3|7370.5|7373.4|7369.6|7374.3|7370.5|7373.4|7369.6|14
1729546800000|2024-10-21 21:40:00|7373.9|7370.1|7385.9|7382.1|7386.6|7382.1|7373.6|7370|481
1729547100000|2024-10-21 21:45:00|7386.3|7383.5|7388.9|7381.1|7390|7385.9|7386.1|7378.3|199
1729547400000|2024-10-21 21:50:00|7387.4|7383.6|7385.9|7378.1|7387.9|7385.1|7385.9|7378.1|134
1729547700000|2024-10-21 21:55:00|7386|7378.2|7383.4|7379.6|7386.4|7381.1|7377.9|7375.1|92
1729555200000|2024-10-22 00:00:00|7403.7|7395.9|7389.6|7385.8|7403.7|7397.9|7387.6|7384.3|169
1729555500000|2024-10-22 00:05:00|7389.5|7385.7|7389.9|7386.1|7389.9|7386.1|7386.9|7383.6|27
1729555800000|2024-10-22 00:10:00|7389.3|7385.5|7387.9|7385.1|7389.3|7385.7|7387.5|7384.1|42
1729556100000|2024-10-22 00:15:00|7388.9|7384.1|7382.5|7379.7|7388.9|7384.7|7381.5|7378.7|92
1729556400000|2024-10-22 00:20:00|7381.9|7379.1|7385.2|7381.4|7385.5|7382.4|7381.9|7378.7|105
1729556700000|2024-10-22 00:25:00|7385.5|7381.7|7383.5|7380.7|7385.9|7382.1|7381.9|7378.7|17
1729557000000|2024-10-22 00:30:00|7384.5|7380.4|7387.9|7384.1|7387.9|7384.7|7381.5|7378.7|53
1729557300000|2024-10-22 00:35:00|7387.5|7384.7|7380.5|7376.7|7387.9|7384.7|7378.5|7375.4|30
1729557600000|2024-10-22 00:40:00|7380.9|7377.1|7379.9|7376.1|7381.9|7378.7|7378.5|7375.1|8
1729557900000|2024-10-22 00:45:00|7379.5|7375.7|7378.9|7375.1|7379.9|7376.7|7376.1|7372.3|47
1729558200000|2024-10-22 00:50:00|7378.5|7375.7|7384.1|7380.3|7384.9|7381.7|7378.5|7375.3|26
1729558500000|2024-10-22 00:55:00|7384.9|7381.1|7376.9|7373.1|7384.9|7381.1|7374.5|7371.3|42
1729558800000|2024-10-22 01:00:00|7376.5|7372.7|7367.5|7364.7|7381.1|7377.7|7361.5|7358.7|257
1729559100000|2024-10-22 01:05:00|7368.1|7364.3|7370.9|7367.1|7373.5|7370.1|7367.5|7364.3|57
1729559400000|2024-10-22 01:10:00|7369.9|7366.4|7365.1|7362.3|7372.1|7368.7|7361.5|7358.3|198
1729559700000|2024-10-22 01:15:00|7364.8|7362|7369.1|7365.3|7370.1|7367.3|7364.8|7361.3|49
1729560000000|2024-10-22 01:20:00|7368.7|7365.9|7371.5|7368.7|7372.1|7369.3|7364.1|7360.9|50
1729560300000|2024-10-22 01:25:00|7372.1|7368.3|7371.1|7367.3|7372.5|7369.3|7368.1|7364.9|30
1729560600000|2024-10-22 01:30:00|7370.7|7367.9|7384.1|7380.3|7384.5|7381.3|7366.7|7363.7|85
1729560900000|2024-10-22 01:35:00|7383.1|7380.9|7368.7|7365.9|7385.1|7381.3|7368.7|7365.3|72
1729561200000|2024-10-22 01:40:00|7369.7|7365.3|7369.1|7365.3|7370.7|7366.9|7359.1|7355.9|174
1729561500000|2024-10-22 01:45:00|7368.1|7365.6|7373.1|7369.3|7373.7|7370.3|7364.7|7361.9|371
1729561800000|2024-10-22 01:50:00|7372.3|7368.5|7383.3|7379.5|7383.3|7379.9|7372.3|7368.5|162
1729562100000|2024-10-22 01:55:00|7382.7|7379.9|7373.1|7370.3|7383.7|7379.9|7372.7|7369.2|317
1729562400000|2024-10-22 02:00:00|7373.5|7370.7|7381.5|7378.7|7381.7|7378.7|7370.5|7367.3|45
1729562700000|2024-10-22 02:05:00|7380.5|7377.7|7381.5|7378.7|7383.8|7380.3|7377.5|7374|50
1729563000000|2024-10-22 02:10:00|7382.1|7378.3|7379.1|7376.3|7383.1|7379.3|7375.1|7371.6|173
1729563300000|2024-10-22 02:15:00|7380.1|7375.3|7378.1|7374.3|7380.1|7377.3|7374.7|7371.3|31
1729563600000|2024-10-22 02:20:00|7377.7|7375.3|7380.1|7376.3|7380.1|7376.6|7377.1|7373.3|19
1729563900000|2024-10-22 02:25:00|7379.4|7376.6|7379.1|7375.3|7382.1|7378.6|7376.7|7373.6|40
1729564200000|2024-10-22 02:30:00|7378.4|7375.6|7380.4|7376.6|7381.4|7378.3|7377.1|7373.9|38
1729564500000|2024-10-22 02:35:00|7380.1|7376.3|7381.4|7378.6|7382.4|7379.3|7375.7|7372.3|101
1729564800000|2024-10-22 02:40:00|7381.1|7378.3|7372.1|7368.3|7381.4|7378.3|7371.1|7367.9|306
1729565100000|2024-10-22 02:45:00|7372|7368.2|7372|7368.2|7375.4|7372.2|7365.7|7362.2|204
1729565400000|2024-10-22 02:50:00|7372.7|7369.2|7368|7365.2|7375|7371.9|7364|7360.9|145
1729565700000|2024-10-22 02:55:00|7368.7|7365.9|7368.7|7365.9|7371|7367.9|7366.7|7363.9|80
1729566000000|2024-10-22 03:00:00|7370|7366.2|7376|7372.2|7380.7|7377.2|7368.3|7365.2|281
1729566300000|2024-10-22 03:05:00|7375|7371.5|7385.3|7381.5|7386.7|7383.2|7372.7|7369.5|116
1729566600000|2024-10-22 03:10:00|7385|7381.2|7380.7|7377.9|7388.7|7385.2|7379.3|7375.9|70
1729566900000|2024-10-22 03:15:00|7381.3|7376.9|7377.6|7373.8|7381.3|7377.9|7375.3|7372.5|74
1729567200000|2024-10-22 03:20:00|7377.3|7373.5|7386.6|7383.8|7387.6|7384.2|7376.3|7372.5|48
1729567500000|2024-10-22 03:25:00|7386.3|7383.5|7386.6|7383.8|7387.6|7384.2|7382.3|7379.5|50
1729567800000|2024-10-22 03:30:00|7387.3|7383.5|7387.3|7384.5|7388|7384.8|7383.3|7380.5|106
1729568100000|2024-10-22 03:35:00|7387.6|7383.8|7382.3|7379.5|7387.6|7383.8|7381.3|7378.5|44
1729568400000|2024-10-22 03:40:00|7383.3|7379.8|7383.3|7379.5|7384.3|7381.5|7381.9|7378.8|17
1729568700000|2024-10-22 03:45:00|7381.3|7378.5|7384.3|7380.5|7384.3|7380.8|7380.6|7377.5|17
1729569000000|2024-10-22 03:50:00|7384.6|7381.5|7385.6|7381.8|7386.2|7382.8|7383.9|7380.4|35
1729569300000|2024-10-22 03:55:00|7385.2|7381.4|7382.2|7378.4|7385.2|7382.4|7381.2|7377.8|44
1729569600000|2024-10-22 04:00:00|7383.2|7379.4|7383.2|7379.4|7384|7380.8|7381.6|7378.4|38
1729569900000|2024-10-22 04:05:00|7383.6|7379.8|7383.6|7380.8|7384.6|7381.4|7381.2|7377.4|21
1729570200000|2024-10-22 04:10:00|7384.2|7380.4|7384.2|7381.4|7385.2|7382.4|7381.2|7378.4|17
1729570500000|2024-10-22 04:15:00|7384.6|7380.8|7383.2|7380.4|7384.6|7381.4|7382.2|7378.8|15
1729570800000|2024-10-22 04:20:00|7383.9|7380.1|7383.2|7379.4|7384.2|7380.4|7381.6|7378.4|16
1729571100000|2024-10-22 04:25:00|7382.6|7379.8|7382.2|7378.4|7383.6|7380.8|7380.2|7377.4|16
1729571400000|2024-10-22 04:30:00|7381.8|7379|7377.6|7373.8|7382.2|7379.4|7376.2|7372.8|82
1729571700000|2024-10-22 04:35:00|7377.2|7373.4|7375.2|7371.4|7378.2|7374.8|7374.2|7370.4|26
1729572000000|2024-10-22 04:40:00|7374.2|7370.8|7373.2|7369.4|7375|7371.4|7371.2|7367.8|207
1729572300000|2024-10-22 04:45:00|7373.6|7369.8|7371.6|7367.8|7373.6|7370.4|7370.6|7367.4|16
1729572600000|2024-10-22 04:50:00|7370.9|7368.1|7371.2|7367.4|7371.6|7368.4|7369.6|7366.4|20
1729572900000|2024-10-22 04:55:00|7371.6|7367.8|7370.2|7367.4|7373.6|7370.4|7369.6|7366.4|42
1729573200000|2024-10-22 05:00:00|7370.6|7366.8|7371.2|7368.4|7372.2|7368.8|7369.2|7366.4|18
1729573500000|2024-10-22 05:05:00|7371.6|7368.8|7370.6|7366.8|7371.9|7368.8|7368.9|7365.8|31
1729573800000|2024-10-22 05:10:00|7369.6|7366.4|7369.2|7366.4|7370.2|7367.1|7367.2|7363.8|42
1729574100000|2024-10-22 05:15:00|7369.6|7365.8|7369.9|7367.1|7371.2|7367.8|7368.2|7364.8|17
1729574400000|2024-10-22 05:20:00|7369.6|7366.8|7370.5|7367.7|7370.6|7367.7|7366.9|7363.7|40
1729574700000|2024-10-22 05:25:00|7370.9|7367.1|7372.9|7369.1|7372.9|7369.7|7370.5|7367.1|21
1729575000000|2024-10-22 05:30:00|7372.5|7368.7|7373.5|7370.7|7374.3|7371.1|7368.5|7364.7|86
1729575300000|2024-10-22 05:35:00|7373.9|7371.1|7373.5|7369.7|7374.9|7372.1|7371.5|7368.1|22
1729575600000|2024-10-22 05:40:00|7372.9|7370.1|7370.9|7367.1|7373.9|7370.7|7369.9|7366.7|33
1729575900000|2024-10-22 05:45:00|7370.5|7368.1|7366.5|7362.7|7371.3|7368.1|7363.9|7360.4|83
1729576200000|2024-10-22 05:50:00|7365.9|7363.1|7367.9|7364.1|7367.9|7365.1|7362.9|7359.7|79
1729576500000|2024-10-22 05:55:00|7367.5|7364.7|7367.9|7364.1|7370.9|7367.7|7366.5|7362.7|44
1729576800000|2024-10-22 06:00:00|7368.3|7364.5|7375.5|7371.7|7377.9|7375.1|7367.5|7364.1|130
1729577100000|2024-10-22 06:05:00|7376.1|7372.7|7374.1|7370.3|7376.5|7373.3|7371.5|7368.3|75
1729577400000|2024-10-22 06:10:00|7373.5|7370.7|7372.1|7368.3|7374.5|7371.7|7370.1|7367.3|56
1729577700000|2024-10-22 06:15:00|7372.5|7369.3|7384.1|7381.3|7384.5|7381.3|7372.5|7369.3|319
1729578000000|2024-10-22 06:20:00|7383.9|7381.1|7392.7|7388.9|7396.1|7393.3|7382.4|7379.6|479
1729578300000|2024-10-22 06:25:00|7393.1|7390.3|7388.7|7384.9|7395.7|7392.3|7387.7|7384.3|168
1729578600000|2024-10-22 06:30:00|7387.7|7383.6|7381.7|7377.9|7388.7|7383.9|7381.1|7377.9|247
1729578900000|2024-10-22 06:35:00|7382.1|7378.9|7379.1|7375.3|7384.7|7381.6|7372.1|7368.9|242
1729579200000|2024-10-22 06:40:00|7378.1|7376.9|7378.5|7374.7|7382.1|7378.7|7376.7|7373.3|87
1729579500000|2024-10-22 06:45:00|7378.1|7374.3|7376.1|7373.3|7380.1|7377.3|7375.5|7372.3|129
1729579800000|2024-10-22 06:50:00|7376.5|7372.7|7380.5|7377.7|7382.1|7378.7|7375.1|7371.9|192
1729580100000|2024-10-22 06:55:00|7380.1|7377.3|7379.8|7377|7383.1|7379.7|7376.1|7373.3|181
1729580400000|2024-10-22 07:00:00|7379.5|7376.7|7353.3|7350.5|7382.5|7378.7|7336.3|7333.5|3940
1729580700000|2024-10-22 07:05:00|7353|7350.2|7354.1|7351.3|7360.3|7357.5|7351.3|7348.5|708
1729581000000|2024-10-22 07:10:00|7353.7|7350.9|7344.3|7341.5|7356.1|7353.3|7338.1|7335.3|1376
1729581300000|2024-10-22 07:15:00|7344.6|7341.8|7343|7340.2|7356.3|7353.2|7342.3|7338.5|1536
1729581600000|2024-10-22 07:20:00|7343.6|7339.8|7347|7344.2|7351.6|7347.8|7337.3|7334.5|713
1729581900000|2024-10-22 07:25:00|7348|7345.2|7352.9|7350.1|7353.3|7350.2|7344|7340.5|443
1729582200000|2024-10-22 07:30:00|7353.3|7350.5|7354.2|7351.4|7355.6|7351.8|7345.6|7342.1|1031
1729582500000|2024-10-22 07:35:00|7355.2|7352.4|7349.9|7347.1|7360.6|7356.8|7347.9|7344.5|883
1729582800000|2024-10-22 07:40:00|7350.3|7347.5|7344.9|7342.1|7352.9|7350.1|7340.9|7338.1|1381
1729583100000|2024-10-22 07:45:00|7345.6|7341.8|7336.3|7332.5|7345.9|7342.1|7332.9|7330.1|869
1729583400000|2024-10-22 07:50:00|7335.9|7333.1|7349.2|7346.4|7350.9|7347.5|7333.9|7330.5|1029
1729583700000|2024-10-22 07:55:00|7349.8|7347|7359.2|7355.4|7369.4|7366.6|7346.2|7341.1|1786
1729584000000|2024-10-22 08:00:00|7361.2|7357.4|7367.8|7365|7376.4|7373|7354.5|7351.4|1434
1729584300000|2024-10-22 08:05:00|7368.2|7365.4|7365.5|7362.7|7381.8|7379|7362.2|7358.7|1417
1729584600000|2024-10-22 08:10:00|7365.2|7362.4|7354.3|7350.5|7367.9|7364.7|7350.3|7346.9|1718
1729584900000|2024-10-22 08:15:00|7354.7|7350.9|7358.7|7355.9|7363.7|7360.5|7354.3|7350.9|824
1729585200000|2024-10-22 08:20:00|7359.3|7355.5|7370.3|7366.5|7371.9|7369.1|7353.3|7350.5|706
1729585500000|2024-10-22 08:25:00|7369.9|7367.1|7358.7|7355.9|7371.9|7369.1|7356|7352.9|3422
1729585800000|2024-10-22 08:30:00|7359|7356.2|7369.5|7366.7|7377.1|7374|7350.3|7347.2|4316
1729586100000|2024-10-22 08:35:00|7369.9|7367.1|7379.8|7376|7381.8|7378.3|7368.1|7365.3|1426
1729586400000|2024-10-22 08:40:00|7379.1|7376.3|7377.1|7374.3|7385.1|7382|7373.8|7370.7|787
1729586700000|2024-10-22 08:45:00|7376.1|7373.3|7378.5|7375.7|7390|7387|7376.1|7373|1289
1729587000000|2024-10-22 08:50:00|7378.9|7375.1|7382.1|7379.3|7387.1|7383.3|7373.3|7370.1|936
1729587300000|2024-10-22 08:55:00|7383.1|7379.7|7382.5|7378.7|7385.5|7382.3|7375.5|7372.3|509
1729587600000|2024-10-22 09:00:00|7382.1|7378.3|7382.5|7378.7|7386.7|7383.9|7373.5|7370.7|1478
1729587900000|2024-10-22 09:05:00|7381.9|7379.1|7394.5|7390.7|7401.7|7398.9|7377.1|7373.7|1375
1729588200000|2024-10-22 09:10:00|7394.1|7390.3|7417|7413.2|7421|7418.2|7392.5|7389.3|6216
1729588500000|2024-10-22 09:15:00|7416.6|7412.8|7412.7|7409.9|7419.6|7416.2|7405.7|7401.6|2289
1729588800000|2024-10-22 09:20:00|7413.4|7410.6|7445.6|7441.8|7452.2|7449.4|7411.7|7408.6|6195
1729589100000|2024-10-22 09:25:00|7445.2|7442.4|7458.2|7455.4|7462.8|7459.7|7440|7436.8|3353
1729589400000|2024-10-22 09:30:00|7457.8|7455|7457.8|7455|7477.5|7474.7|7453.7|7450.9|2929
1729589700000|2024-10-22 09:35:00|7457.2|7454.4|7439.2|7436.4|7460.2|7456.4|7432.2|7429.4|2295
1729590000000|2024-10-22 09:40:00|7439.6|7436.8|7440.6|7437.8|7445.6|7442.8|7439.6|7436.8|657
1729590300000|2024-10-22 09:45:00|7441.6|7438.2|7453.6|7450.8|7454.7|7451.4|7441|7437.8|604
1729590600000|2024-10-22 09:50:00|7454.2|7450.4|7458.6|7454.8|7458.6|7455.4|7444.6|7441.8|1942
1729590900000|2024-10-22 09:55:00|7458.2|7455.4|7453.6|7449.8|7458.6|7455.4|7443.6|7440.8|1136
1729591200000|2024-10-22 10:00:00|7453.2|7450.4|7465.2|7462.4|7465.8|7463|7450.6|7447.8|1269
1729591500000|2024-10-22 10:05:00|7464.8|7462|7465.2|7462.4|7467.8|7464.4|7461.2|7457.4|1056
1729591800000|2024-10-22 10:10:00|7465.6|7462.8|7470.2|7466.4|7471.2|7468.4|7463.8|7460.8|616
1729592100000|2024-10-22 10:15:00|7469.6|7466.8|7466.8|7464|7474.2|7471.4|7462.8|7459.4|555
1729592400000|2024-10-22 10:20:00|7467.2|7464.4|7460.2|7457.4|7470.2|7466.7|7459.2|7455.7|530
1729592700000|2024-10-22 10:25:00|7460.5|7457.7|7465.9|7463.1|7469.2|7465.7|7457.2|7453.4|544
1729593000000|2024-10-22 10:30:00|7465.5|7462.7|7468.5|7465.7|7472.9|7469.7|7464.5|7460.7|1286
1729593300000|2024-10-22 10:35:00|7468.2|7465.4|7473.8|7470|7477.8|7474.6|7465.2|7462.4|776
1729593600000|2024-10-22 10:40:00|7473.2|7470.4|7470.8|7467|7475.8|7472.6|7469.2|7466|555
1729593900000|2024-10-22 10:45:00|7470.1|7467.3|7473.1|7470.3|7474.8|7471.6|7470.1|7467.3|332
1729594200000|2024-10-22 10:50:00|7474.1|7471.3|7478.1|7475.3|7481.8|7479|7473.8|7471|725
1729594500000|2024-10-22 10:55:00|7477.9|7475.1|7466.1|7463.3|7478.1|7475.1|7463.5|7460.7|1385
1729594800000|2024-10-22 11:00:00|7466.5|7463.7|7475.5|7471.7|7476.1|7472.7|7453.5|7450.1|1563
1729595100000|2024-10-22 11:05:00|7475.1|7471.3|7474.9|7471.1|7477.9|7474.7|7469.9|7466.7|306
1729595400000|2024-10-22 11:10:00|7474.5|7470.7|7481.5|7477.7|7483.5|7480.3|7474.1|7470.7|650
1729595700000|2024-10-22 11:15:00|7483.5|7478.7|7483.5|7480.7|7485.1|7482.3|7475.1|7472.3|367
1729596000000|2024-10-22 11:20:00|7484.1|7480.3|7469.3|7466.5|7487.5|7484.7|7468.9|7465.5|1435
1729596300000|2024-10-22 11:25:00|7468.9|7466.1|7460.2|7457.4|7469.6|7466.8|7458.9|7455.4|886
1729596600000|2024-10-22 11:30:00|7460.6|7457.8|7456.2|7452.4|7462.6|7459.4|7446.9|7443.8|1136
1729596900000|2024-10-22 11:35:00|7455.2|7453.1|7462.2|7458.4|7464.9|7461.4|7452.6|7449.4|380
1729597200000|2024-10-22 11:40:00|7462.6|7459.4|7465.9|7462.1|7467.9|7465.1|7461.2|7458.1|220
1729597500000|2024-10-22 11:45:00|7466.2|7462.4|7463.2|7459.4|7466.2|7463.4|7460.2|7457.4|270
1729597800000|2024-10-22 11:50:00|7462.6|7459.8|7461.6|7457.8|7464.2|7460.4|7454.6|7451.4|401
1729598100000|2024-10-22 11:55:00|7460.6|7457.4|7460.2|7457.4|7463.6|7460.8|7452|7449.2|1651
1729598400000|2024-10-22 12:00:00|7460.6|7457.8|7461|7457.2|7464|7461.2|7457|7453.8|811
1729598700000|2024-10-22 12:05:00|7460.6|7456.8|7453|7449.2|7461|7457.6|7447.4|7444.2|1175
1729599000000|2024-10-22 12:10:00|7453.4|7449.6|7456|7453.2|7461.6|7458.8|7453|7449.6|779
1729599300000|2024-10-22 12:15:00|7456.3|7453.5|7453|7450.2|7460|7456.2|7449.3|7445.5|278
1729599600000|2024-10-22 12:20:00|7453.3|7449.5|7455|7451.2|7460|7455.2|7449.7|7446.2|1169
1729599900000|2024-10-22 12:25:00|7454|7450.2|7455|7452.2|7458|7455.2|7452|7448.5|1306
1729600200000|2024-10-22 12:30:00|7455.6|7451.8|7461.6|7458.8|7463|7459.8|7447|7443.2|1214
1729600500000|2024-10-22 12:35:00|7460.6|7457.8|7457.3|7453.5|7465|7461.8|7456|7453.2|712
1729600800000|2024-10-22 12:40:00|7456.7|7453.9|7462.2|7458.4|7467.6|7464.8|7456.3|7453.2|910
1729601100000|2024-10-22 12:45:00|7462.6|7458.8|7468.2|7465.4|7468.6|7465.4|7461.6|7458.4|485
1729601400000|2024-10-22 12:50:00|7467.8|7465|7465.2|7461.4|7481.4|7478|7463.8|7460.4|1679
1729601700000|2024-10-22 12:55:00|7464.8|7462|7458.2|7454.4|7466.8|7464|7457.2|7454.4|561
1729602000000|2024-10-22 13:00:00|7457.8|7455|7461.3|7457.5|7472.6|7469.4|7449.1|7445.5|2855
1729602300000|2024-10-22 13:05:00|7460.9|7457.1|7449.9|7447.1|7467.3|7464.1|7448.7|7445.5|1711
1729602600000|2024-10-22 13:10:00|7451.3|7447.5|7445.7|7442.9|7451.3|7448.1|7433.6|7430.3|2475
1729602900000|2024-10-22 13:15:00|7446.1|7442.3|7452.3|7448.5|7454.3|7451.1|7441.7|7437.9|1641
1729603200000|2024-10-22 13:20:00|7451.9|7449.1|7456.3|7453.5|7464.9|7461.1|7451.9|7448.5|1249
1729603500000|2024-10-22 13:25:00|7455.9|7453.1|7460.3|7457.5|7466.3|7463.1|7445.9|7442.9|1296
1729603800000|2024-10-22 13:30:00|7460.9|7456.5|7474.9|7471.1|7480.3|7477.1|7456.9|7453.5|2227
1729604100000|2024-10-22 13:35:00|7474.5|7471.7|7449.7|7446.9|7475.5|7472.1|7447|7443.7|2327
1729604400000|2024-10-22 13:40:00|7450.3|7446.5|7455.3|7452.5|7456.3|7453.1|7445|7441.9|1973
1729604700000|2024-10-22 13:45:00|7456.3|7452.9|7447.9|7444.1|7456.3|7452.9|7441.3|7438.1|1046
1729605000000|2024-10-22 13:50:00|7447.3|7444.5|7482.1|7479.3|7482.1|7479.3|7442.3|7438.7|2988
1729605300000|2024-10-22 13:55:00|7483.7|7479.9|7513.7|7509.9|7565.1|7561.3|7483.7|7479.9|15909
1729605600000|2024-10-22 14:00:00|7514|7510.2|7540|7536.2|7549.8|7546.7|7506.4|7503.2|5664
1729605900000|2024-10-22 14:05:00|7538|7535.2|7521.7|7518.9|7542|7538.6|7511.5|7508.3|4210
1729606200000|2024-10-22 14:10:00|7522.1|7519.3|7515|7511.2|7543|7539.2|7513.7|7510.4|2812
1729606500000|2024-10-22 14:15:00|7514.4|7511.6|7517.7|7514.9|7522.3|7519.5|7504.1|7500.7|1962
1729606800000|2024-10-22 14:20:00|7517|7514.2|7492.5|7489.7|7524.3|7520.5|7490.1|7487.3|2021
1729607100000|2024-10-22 14:25:00|7492.1|7489.3|7483.9|7481.1|7497.7|7494.9|7474.1|7470.8|4074
1729607400000|2024-10-22 14:30:00|7484.1|7481.3|7487.9|7485.1|7493.9|7490.7|7476.9|7474.1|1754
1729607700000|2024-10-22 14:35:00|7488.1|7485.3|7499.5|7496.7|7505.2|7502.1|7486.9|7483.1|1807
1729608000000|2024-10-22 14:40:00|7499.9|7497.1|7508.5|7504.7|7519.2|7516.4|7499.9|7496.7|1379
1729608300000|2024-10-22 14:45:00|7508.9|7505.1|7509.5|7506.7|7517.9|7514.7|7505.9|7503|936
1729608600000|2024-10-22 14:50:00|7509.8|7507|7527.8|7525|7529.2|7526|7509.8|7507|1111
1729608900000|2024-10-22 14:55:00|7528.2|7525.4|7524.8|7522|7538.5|7535.3|7524.5|7520.7|1998
1729609200000|2024-10-22 15:00:00|7525.8|7522.7|7524.8|7522|7529.2|7526|7517.2|7514.4|1178
1729609500000|2024-10-22 15:05:00|7524.5|7520.7|7527.2|7523.4|7532.8|7530|7516.7|7513.4|632
1729609800000|2024-10-22 15:10:00|7526.8|7523|7545.4|7542.6|7548.4|7545.3|7523.4|7519.6|2324
1729610100000|2024-10-22 15:15:00|7545.1|7541.3|7546.3|7542.5|7554.7|7551.5|7543.1|7539.6|1860
1729610400000|2024-10-22 15:20:00|7546.7|7543.5|7553.1|7549.3|7556.1|7553.3|7543.6|7539.8|2423
1729610700000|2024-10-22 15:25:00|7552.5|7549.7|7564.8|7562|7570.1|7567.3|7552.5|7549.3|6724
1729611000000|2024-10-22 15:30:00|7565|7562.2|7557.5|7554.7|7571.1|7568.3|7554.1|7551.3|4369
1729611300000|2024-10-22 15:35:00|7558.1|7555.3|7559.5|7555.7|7569.1|7566|7554.5|7551.7|2681
1729611600000|2024-10-22 15:40:00|7559.1|7555.3|7563.1|7560.3|7564.1|7560.7|7556.1|7553.3|1262
1729611900000|2024-10-22 15:45:00|7563.7|7559.9|7565.1|7562.3|7571.1|7568.3|7559.1|7555.7|2628
1729612200000|2024-10-22 15:50:00|7565.7|7562.9|7559.1|7556.3|7573.7|7570.9|7557.1|7554.3|2578
1729612500000|2024-10-22 15:55:00|7559.7|7555.9|7570.7|7567.9|7570.7|7567.9|7554.7|7551.6|1861
1729612800000|2024-10-22 16:00:00|7571.1|7568.3|7584.4|7581.6|7585.4|7582.6|7566.1|7563.3|3451
1729613100000|2024-10-22 16:05:00|7585|7581.2|7600.6|7597.8|7602|7598.5|7580.6|7577.8|4575
1729613400000|2024-10-22 16:10:00|7601.6|7598.8|7587.3|7583.5|7602|7598.8|7585.7|7582.2|1731
1729613700000|2024-10-22 16:15:00|7586.7|7583.9|7590.3|7587.5|7592|7589.2|7581.3|7578.5|1252
1729614000000|2024-10-22 16:20:00|7591|7587.2|7588.1|7585.3|7597|7593.5|7588.1|7584.9|1571
1729614300000|2024-10-22 16:25:00|7588.7|7584.9|7589.3|7586.5|7590.7|7587.9|7581.7|7578.9|1002
1729614600000|2024-10-22 16:30:00|7588.3|7585.5|7585.9|7582.1|7590.3|7587.1|7581.3|7578.1|554
1729614900000|2024-10-22 16:35:00|7585.6|7582.8|7581.9|7579.1|7587.3|7584.5|7578.6|7575.4|879
1729615200000|2024-10-22 16:40:00|7581.7|7578.9|7586.9|7583.1|7587.9|7584.5|7580.9|7577.5|604
1729615500000|2024-10-22 16:45:00|7587.3|7583.5|7581.7|7578.9|7590.3|7587.5|7566.8|7563.1|1834
1729615800000|2024-10-22 16:50:00|7581.3|7578.5|7576.3|7573.5|7582.3|7579.5|7572.7|7569.5|1282
1729616100000|2024-10-22 16:55:00|7575.9|7572.1|7569.3|7566.5|7577.3|7574.5|7566.7|7563.9|1008
1729616400000|2024-10-22 17:00:00|7570.3|7567.5|7569.9|7566.1|7571.7|7568.5|7564.9|7562.1|920
1729616700000|2024-10-22 17:05:00|7570.1|7566.3|7567.5|7564.7|7573.9|7571.1|7566.9|7564.1|361
1729617000000|2024-10-22 17:10:00|7568.3|7565.5|7568.9|7566.1|7572.9|7570.1|7562.9|7560.1|616
1729617300000|2024-10-22 17:15:00|7569.3|7566.5|7570.5|7567.7|7571.5|7568.7|7563.3|7560.1|1026
1729617600000|2024-10-22 17:20:00|7570.9|7567.1|7569.5|7566.7|7576.1|7572.7|7569.5|7566.1|559
1729617900000|2024-10-22 17:25:00|7569.9|7567.1|7560.3|7556.5|7570.5|7567.1|7557.9|7555.1|822
1729618200000|2024-10-22 17:30:00|7559.9|7556.1|7563.9|7560.1|7566.3|7563.1|7558.9|7556.1|420
1729618500000|2024-10-22 17:35:00|7563.4|7561.1|7559.5|7556.7|7565.3|7562.5|7553.9|7550.5|1173
1729618800000|2024-10-22 17:40:00|7559.9|7557.1|7553.5|7550.7|7561.9|7558.7|7551.9|7549.1|568
1729619100000|2024-10-22 17:45:00|7553.9|7551.1|7558.9|7556.1|7559.9|7556.7|7551.3|7548.1|649
1729619400000|2024-10-22 17:50:00|7559.3|7556.5|7554.3|7551.5|7559.5|7556.5|7551.3|7548.1|1096
1729619700000|2024-10-22 17:55:00|7554.9|7551.1|7553.6|7550.8|7558.2|7554.4|7551.2|7548.4|1024
1729620000000|2024-10-22 18:00:00|7552.6|7549.8|7549.2|7546.4|7556.6|7553.4|7548.6|7545.4|1361
1729620300000|2024-10-22 18:05:00|7549.6|7546.8|7559.9|7556.1|7562.9|7559.7|7547|7543.8|1699
1729620600000|2024-10-22 18:10:00|7559.5|7556.7|7556.9|7554.1|7561.2|7558.1|7555.2|7552.1|965
1729620900000|2024-10-22 18:15:00|7557.9|7554.7|7563.9|7561.1|7565.7|7562.1|7548.2|7545.4|3127
1729621200000|2024-10-22 18:20:00|7564.3|7560.5|7570.9|7568.1|7573.3|7569.9|7561.7|7558.9|2842
1729621500000|2024-10-22 18:25:00|7571.3|7567.5|7572.3|7569.5|7578.7|7575.5|7567.1|7563.9|6213
1729621800000|2024-10-22 18:30:00|7572.1|7569.3|7573.8|7571|7578.5|7574.9|7564.8|7562|1912
1729622100000|2024-10-22 18:35:00|7573.4|7570.6|7566.6|7562.8|7574.4|7571.6|7565.2|7562|918
1729622400000|2024-10-22 18:40:00|7566.2|7562.4|7574.1|7570.3|7574.4|7571|7565.8|7562.4|672
1729622700000|2024-10-22 18:45:00|7573.1|7570.6|7566.8|7564|7575.4|7572.3|7566.8|7564|233
1729623000000|2024-10-22 18:50:00|7566.2|7563.4|7568.4|7565.6|7569.8|7566.6|7565.8|7563|189
1729623300000|2024-10-22 18:55:00|7569.4|7566.6|7566.2|7563.4|7570|7567.2|7566.2|7563.4|209
1729623600000|2024-10-22 19:00:00|7565.4|7562.6|7560.8|7558|7566.8|7563.6|7557.2|7554|366
1729623900000|2024-10-22 19:05:00|7560.4|7557.6|7564.8|7562|7566.8|7563.6|7560.4|7557.6|873
1729624200000|2024-10-22 19:10:00|7564.4|7561.6|7564.8|7562|7566|7562.6|7562.4|7559.6|213
1729624500000|2024-10-22 19:15:00|7565.4|7561.6|7561.2|7557.4|7565.5|7562.4|7560.4|7557|299
1729624800000|2024-10-22 19:20:00|7560.8|7557|7559.4|7556.6|7561.4|7558.1|7558.2|7555|637
1729625100000|2024-10-22 19:25:00|7560|7556.2|7559|7555.2|7560.4|7556.6|7554.4|7551|331
1729625400000|2024-10-22 19:30:00|7558.4|7555.6|7555.8|7552|7559.8|7556.6|7555|7551.6|305
1729625700000|2024-10-22 19:35:00|7555.4|7551.6|7555.4|7552.6|7558.4|7555.2|7553.4|7550.6|177
1729626000000|2024-10-22 19:40:00|7555.8|7552|7550.4|7547.6|7555.8|7552.6|7550.4|7547.6|282
1729626300000|2024-10-22 19:45:00|7551|7547.2|7549.4|7546.6|7554.4|7551.2|7546.4|7543.6|219
1729626600000|2024-10-22 19:50:00|7549.8|7546|7548.4|7544.6|7549.8|7547|7546.1|7543|305
1729626900000|2024-10-22 19:55:00|7547.8|7545|7547|7544.2|7549|7545.6|7545.4|7542|237
1729627200000|2024-10-22 20:00:00|7547.6|7543.8|7544.6|7540.8|7548|7544.8|7543|7540|219
1729627500000|2024-10-22 20:05:00|7544|7541.2|7540.6|7537.8|7545|7541.9|7538|7535.2|280
1729627800000|2024-10-22 20:10:00|7540|7537.2|7544|7541.2|7545.6|7542.2|7537.4|7534.6|726
1729628100000|2024-10-22 20:15:00|7544.6|7540.8|7543|7539.2|7545|7542.2|7542.6|7539.2|86
1729628400000|2024-10-22 20:20:00|7542.6|7539.8|7545|7541.2|7546|7543.2|7542.6|7539.8|132
1729628700000|2024-10-22 20:25:00|7544.6|7540.8|7543.1|7539.3|7545.6|7542.2|7541.6|7537.8|120
1729629000000|2024-10-22 20:30:00|7543.5|7539.7|7536.6|7533.8|7545|7541.2|7535|7531.8|101
1729629300000|2024-10-22 20:35:00|7535.6|7532.8|7539.6|7535.8|7541.9|7538.1|7535.6|7532.2|51
1729629600000|2024-10-22 20:40:00|7539.2|7536.4|7535.3|7531.5|7541.9|7539.1|7534.3|7531.5|157
1729629900000|2024-10-22 20:45:00|7534.3|7530.9|7532.1|7529.3|7536.9|7533.5|7531.7|7528.9|171
1729630200000|2024-10-22 20:50:00|7531.7|7528.9|7533.3|7529.5|7534.3|7531.5|7531.3|7528.4|176
1729630500000|2024-10-22 20:55:00|7533.7|7530.5|7530.7|7527.9|7534.3|7530.9|7526.3|7522.5|192
1729630800000|2024-10-22 21:00:00|7531.3|7527.5|7525.4|7517.6|7531.3|7527.5|7519.5|7515.9|92
1729631100000|2024-10-22 21:05:00|7525.8|7518|7525.8|7518|7525.8|7518|7525.4|7517.6|1
1729631400000|2024-10-22 21:10:00|7526.2|7518.4|7526.2|7518.4|7526.2|7518.4|7526.2|7518.4|1
1729631700000|2024-10-22 21:15:00|7523.2|7520.4|7526.2|7518.4|7526.2|7520.4|7521.7|7516.8|1
1729632300000|2024-10-22 21:25:00|7525.8|7518|7525.8|7518|7525.8|7518|7525.8|7518|0
1729632600000|2024-10-22 21:30:00|7525.9|7518.1|7525.9|7518.1|7525.9|7518.1|7525.9|7518.1|0
1729632900000|2024-10-22 21:35:00|7523.9|7520.1|7523.9|7520.1|7523.9|7520.1|7523.9|7520.1|0
1729633200000|2024-10-22 21:40:00|7525.3|7522.5|7529.3|7526.5|7531.3|7526.5|7525.3|7520.7|10
1729633500000|2024-10-22 21:45:00|7530.3|7527.5|7534|7526.2|7534|7529.7|7530.3|7524.1|57
1729633800000|2024-10-22 21:50:00|7532.3|7524.5|7531.8|7524|7532.4|7524.6|7531.8|7524|8
1729634100000|2024-10-22 21:55:00|7531.9|7524.1|7532.1|7524.3|7532.3|7524.5|7531.5|7523.7|5
1729641600000|2024-10-23 00:00:00|7545|7537.2|7543.1|7540.3|7546.9|7543.1|7541.5|7536.9|198
1729641900000|2024-10-23 00:05:00|7543.5|7540.7|7543.1|7540.3|7545.1|7542.3|7541.1|7538|69
1729642200000|2024-10-23 00:10:00|7542.1|7539.3|7542.1|7539.3|7543.5|7540.3|7542.1|7539.3|17
1729642500000|2024-10-23 00:15:00|7542.5|7539.7|7544.5|7540.7|7544.5|7541.3|7542.5|7539.3|37
1729642800000|2024-10-23 00:20:00|7544.1|7541.3|7544.1|7541.3|7544.5|7541.3|7543.1|7540.3|2
1729643100000|2024-10-23 00:25:00|7544.5|7540.7|7544.5|7541.7|7549.5|7546.3|7544.1|7540.3|48
1729643400000|2024-10-23 00:30:00|7545.1|7540.7|7545.5|7542.7|7546.1|7542.7|7542.5|7539.3|61
1729643700000|2024-10-23 00:35:00|7545.1|7542.3|7544.5|7541.7|7546.5|7543.7|7544.1|7540.7|55
1729644000000|2024-10-23 00:40:00|7544.1|7541.3|7545.1|7541.3|7545.5|7542.1|7544|7540.7|10
1729644300000|2024-10-23 00:45:00|7544.7|7541.9|7544.5|7541.7|7545.5|7542.7|7543.5|7540.3|35
1729644600000|2024-10-23 00:50:00|7545.1|7541.3|7543.5|7540.7|7546.5|7543.7|7543.5|7540.3|73
1729644900000|2024-10-23 00:55:00|7544.1|7541.3|7544.5|7541.7|7545.5|7542.3|7543.5|7540.3|33
1729645200000|2024-10-23 01:00:00|7544.1|7541.3|7538.1|7534.3|7549.5|7546.3|7535.5|7532.5|367
1729645500000|2024-10-23 01:05:00|7537.1|7534.7|7540.5|7537.7|7542.5|7539.3|7537.1|7533.9|60
1729645800000|2024-10-23 01:10:00|7540.1|7537.3|7545.5|7541.7|7546.1|7543.3|7539.7|7536.3|99
1729646100000|2024-10-23 01:15:00|7545.1|7541.3|7542.1|7539.3|7545.5|7542.3|7542.1|7538.7|65
1729646400000|2024-10-23 01:20:00|7542.5|7539.7|7546.1|7542.3|7547.5|7544.3|7539.5|7536.3|60
1729646700000|2024-10-23 01:25:00|7546.5|7543.3|7540.5|7536.7|7550.5|7547.3|7539.5|7536|76
1729647000000|2024-10-23 01:30:00|7541.5|7537.7|7541.1|7537.3|7542.8|7540|7532.7|7529.3|141
1729647300000|2024-10-23 01:35:00|7542.1|7538.3|7542.1|7538.3|7545.7|7542.3|7541.1|7538.3|52
1729647600000|2024-10-23 01:40:00|7541.7|7537.9|7540.7|7537.9|7551.3|7548.5|7540.7|7537.9|201
1729647900000|2024-10-23 01:45:00|7541.1|7537.3|7546.3|7543.5|7549.7|7545.9|7540.7|7537.3|28
1729648200000|2024-10-23 01:50:00|7546.7|7543.9|7545.3|7541.5|7550|7546.9|7543.7|7540.9|49
1729648500000|2024-10-23 01:55:00|7544.7|7541.9|7545.7|7541.9|7548.8|7545.9|7544.7|7540.9|42
1729648800000|2024-10-23 02:00:00|7545|7542.2|7542.8|7539|7553|7549.8|7541.4|7538.2|327
1729649100000|2024-10-23 02:05:00|7542.4|7538.6|7548|7544.2|7549.4|7545.6|7541.4|7537.8|40
1729649400000|2024-10-23 02:10:00|7546.4|7543.6|7546.8|7544|7550.4|7546.6|7546.4|7543|98
1729649700000|2024-10-23 02:15:00|7547.2|7544.4|7550.8|7547|7553.2|7550|7544.8|7542|102
1729650000000|2024-10-23 02:20:00|7550.2|7547.4|7553.8|7550|7553.8|7550.4|7548.2|7544.8|54
1729650300000|2024-10-23 02:25:00|7554.4|7551|7557|7553.2|7557.8|7554.6|7554.2|7550.6|472
1729650600000|2024-10-23 02:30:00|7557.4|7553.6|7558.2|7555.4|7565.4|7562.6|7556.4|7553.6|182
1729650900000|2024-10-23 02:35:00|7557.8|7555|7561.8|7558|7563.4|7560|7557.8|7554.4|115
1729651200000|2024-10-23 02:40:00|7560.8|7559|7558.2|7554.4|7560.8|7559|7555.8|7552.4|73
1729651500000|2024-10-23 02:45:00|7557.8|7554|7557.4|7553.6|7559.8|7556|7555.8|7552.6|32
1729651800000|2024-10-23 02:50:00|7557.8|7554|7552.8|7550|7558.4|7555.4|7551.4|7548.2|153
1729652100000|2024-10-23 02:55:00|7553.8|7550.6|7552.4|7549.6|7555.8|7553|7551.4|7548|108
1729652400000|2024-10-23 03:00:00|7553.8|7551|7555.4|7552.6|7555.8|7552.6|7551.4|7548.6|17
1729652700000|2024-10-23 03:05:00|7555.8|7553|7555|7552.2|7556.4|7553|7551.4|7548|53
1729653000000|2024-10-23 03:10:00|7555.4|7552.6|7556.4|7552.6|7558|7554.6|7554.4|7551.2|9
1729653300000|2024-10-23 03:15:00|7556.8|7553|7557.4|7554.6|7561|7557.9|7556|7552.6|57
1729653600000|2024-10-23 03:20:00|7557.7|7553.9|7556.4|7553.6|7559.4|7555.9|7555.4|7552.2|54
1729653900000|2024-10-23 03:25:00|7556|7553.2|7555|7551.2|7557.4|7554.5|7552.7|7549.2|275
1729654200000|2024-10-23 03:30:00|7554|7550.2|7554.3|7551.5|7556.3|7552.5|7550.7|7547.5|153
1729654500000|2024-10-23 03:35:00|7555|7551.2|7557.3|7553.5|7557.3|7553.5|7554|7551.2|21
1729654800000|2024-10-23 03:40:00|7556.9|7553.1|7555.9|7553.1|7559.3|7555.9|7554.7|7551.5|42
1729655100000|2024-10-23 03:45:00|7556.3|7553.5|7560.7|7557.9|7561.3|7557.9|7555.9|7552.5|21
1729655400000|2024-10-23 03:50:00|7560.3|7557.5|7562.3|7558.5|7562.9|7559.5|7559.3|7556.1|47
1729655700000|2024-10-23 03:55:00|7561.9|7559.1|7560.3|7556.5|7563.3|7560.1|7559.3|7556.5|21
1729656000000|2024-10-23 04:00:00|7559.3|7556.1|7558.9|7556.1|7561.9|7558.5|7557.9|7555.1|32
1729656300000|2024-10-23 04:05:00|7559.3|7555.5|7558.7|7554.9|7559.3|7556.5|7557.3|7554.1|14
1729656600000|2024-10-23 04:10:00|7558.3|7554.5|7558.3|7555.5|7558.3|7555.5|7557.3|7554.1|8
1729656900000|2024-10-23 04:15:00|7559.3|7556.5|7561.3|7558.5|7561.3|7558.5|7557.9|7555.1|48
1729657200000|2024-10-23 04:20:00|7560.9|7558.1|7564.3|7561.5|7564.3|7561.5|7560.9|7557.7|87
1729657500000|2024-10-23 04:25:00|7563.9|7561.1|7563.9|7560.1|7565.9|7562.6|7563.7|7560.1|167
1729657800000|2024-10-23 04:30:00|7564.3|7560.5|7563.3|7560.5|7564.9|7562.1|7562.8|7559.5|15
1729658100000|2024-10-23 04:35:00|7562.9|7559.5|7561.9|7558.1|7563.9|7560.5|7560.9|7557.5|14
1729658400000|2024-10-23 04:40:00|7561.3|7558.5|7557.9|7555.1|7561.3|7558.5|7557.9|7555.1|38
1729658700000|2024-10-23 04:45:00|7558.9|7556.1|7559.9|7556.1|7560.3|7557.1|7556.9|7553.7|116
1729659000000|2024-10-23 04:50:00|7560.5|7557.1|7560.5|7556.7|7562.9|7560.1|7559.9|7556.7|24
1729659300000|2024-10-23 04:55:00|7560.9|7557.1|7561.5|7557.7|7561.9|7558.5|7559.9|7556.5|6
1729659600000|2024-10-23 05:00:00|7561.9|7558.1|7563.9|7561.1|7563.9|7561.1|7560.9|7557.5|21
1729659900000|2024-10-23 05:05:00|7564.3|7560.5|7566.3|7563.5|7568.3|7565.1|7562.9|7559.7|256
1729660200000|2024-10-23 05:10:00|7565.9|7563.1|7565.3|7561.5|7567.6|7564.5|7563.9|7561.1|43
1729660500000|2024-10-23 05:15:00|7565.6|7561.8|7566.2|7563.4|7568.3|7564.5|7565.3|7561.8|24
1729660800000|2024-10-23 05:20:00|7567.2|7563.8|7562.6|7559.8|7568.2|7565.4|7562.2|7559.1|31
1729661100000|2024-10-23 05:25:00|7563.2|7559.4|7563.2|7560.4|7564.2|7560.4|7559.2|7556.1|25
1729661400000|2024-10-23 05:30:00|7563.8|7560|7567|7563.2|7574.2|7571.4|7563.3|7560|712
1729661700000|2024-10-23 05:35:00|7567.4|7563.6|7565.4|7562.6|7569|7565.8|7565|7561.6|30
1729662000000|2024-10-23 05:40:00|7565|7561.6|7565.4|7561.6|7569.8|7566.6|7563.4|7559.6|354
1729662300000|2024-10-23 05:45:00|7564.8|7562|7564.4|7560.6|7566.4|7563|7561.4|7558.6|104
1729662600000|2024-10-23 05:50:00|7563.4|7560|7564.4|7561.6|7566.4|7563|7561.4|7558.6|65
1729662900000|2024-10-23 05:55:00|7565.8|7562|7564.8|7561|7568.2|7565.4|7561.8|7558|97
1729663200000|2024-10-23 06:00:00|7564.2|7561.4|7561.4|7558.6|7564.8|7561.4|7557.8|7555|239
1729663500000|2024-10-23 06:05:00|7561.8|7558|7550.6|7547.8|7561.8|7558|7547.9|7545.1|1191
1729663800000|2024-10-23 06:10:00|7550.2|7546.4|7550.2|7547.4|7551.5|7548.7|7547.6|7544.4|241
1729664100000|2024-10-23 06:15:00|7550.5|7547.7|7546.5|7542.7|7552.2|7548.7|7545.2|7541.7|309
1729664400000|2024-10-23 06:20:00|7546.9|7543.7|7543.1|7540.3|7547.9|7544.4|7540.5|7537.1|187
1729664700000|2024-10-23 06:25:00|7543.5|7540.7|7547.5|7543.7|7547.5|7544.3|7541.5|7538.1|500
1729665000000|2024-10-23 06:30:00|7547.1|7543.3|7538.5|7534.7|7547.1|7543.7|7534.9|7531.7|278
1729665300000|2024-10-23 06:35:00|7538.1|7534.3|7525.9|7522.1|7538.5|7535.3|7522.9|7520.1|472
1729665600000|2024-10-23 06:40:00|7525.5|7521.7|7523.5|7519.7|7528.1|7524.8|7522.1|7519.3|300
1729665900000|2024-10-23 06:45:00|7522.9|7520.1|7533.1|7529.3|7533.5|7530.3|7522.9|7519.7|777
1729666200000|2024-10-23 06:50:00|7533.5|7529.7|7532.5|7529.7|7534.5|7531.3|7529.1|7526.3|166
1729666500000|2024-10-23 06:55:00|7532.1|7529.3|7532.1|7529.3|7535.7|7532.9|7530.9|7527.7|248
1729666800000|2024-10-23 07:00:00|7532.5|7529.7|7530.7|7527.9|7534.1|7530.9|7524.7|7521.3|554
1729667100000|2024-10-23 07:05:00|7531.1|7528.3|7530.1|7527.3|7538.7|7535.9|7530.1|7526.9|366
1729667400000|2024-10-23 07:10:00|7530.3|7527.5|7533.9|7530.1|7537.3|7534|7529.1|7525.3|1666
1729667700000|2024-10-23 07:15:00|7534.3|7530.5|7534.3|7531.5|7537.3|7534.1|7530.7|7526.9|469
1729668000000|2024-10-23 07:20:00|7534.7|7531.9|7537.3|7533.5|7538.9|7535.5|7532.7|7529.3|913
1729668300000|2024-10-23 07:25:00|7536.7|7533.9|7531.3|7528.5|7537.3|7534.1|7529.3|7526.5|359
1729668600000|2024-10-23 07:30:00|7532.1|7529.3|7523.7|7520.9|7534.9|7531.5|7522.1|7518.8|1062
1729668900000|2024-10-23 07:35:00|7524.3|7520.5|7527.1|7524.3|7532.7|7528.9|7523.9|7520.5|460
1729669200000|2024-10-23 07:40:00|7526.7|7523.9|7538.3|7535.5|7542.1|7538.9|7526.3|7523.3|794
1729669500000|2024-10-23 07:45:00|7538.7|7535.9|7534.5|7531.7|7542.7|7539.5|7533.7|7530.3|356
1729669800000|2024-10-23 07:50:00|7534.1|7531.3|7527.5|7523.7|7537.1|7533.9|7523.1|7520.3|1856
1729670100000|2024-10-23 07:55:00|7527.1|7523.3|7524.5|7520.7|7528.9|7525.7|7522.5|7519.3|254
1729670400000|2024-10-23 08:00:00|7526.1|7523.3|7530.1|7526.3|7530.5|7527.7|7518.1|7514.7|1103
1729670700000|2024-10-23 08:05:00|7529.7|7526.9|7518.8|7516|7533.7|7530.7|7516.8|7514|1346
1729671000000|2024-10-23 08:10:00|7519.5|7515.7|7523.4|7519.6|7527.1|7523.9|7513.1|7510|1096
1729671300000|2024-10-23 08:15:00|7523.1|7520.3|7525.4|7522.6|7533.7|7530.3|7522.1|7518.6|340
1729671600000|2024-10-23 08:20:00|7525|7522.2|7531.7|7528.9|7537.7|7534.5|7522.7|7519.9|541
1729671900000|2024-10-23 08:25:00|7532|7529.2|7530.3|7527.5|7537.1|7533.8|7529.6|7526.5|3833
1729672200000|2024-10-23 08:30:00|7530|7527.2|7516|7513.2|7532.6|7529.5|7514|7510.8|2348
1729672500000|2024-10-23 08:35:00|7516.4|7513.6|7514.4|7510.6|7525.4|7522.2|7513.8|7510.6|1073
1729672800000|2024-10-23 08:40:00|7514|7511.2|7510.4|7507.6|7514.4|7511.6|7506.8|7503.6|709
1729673100000|2024-10-23 08:45:00|7511|7508.2|7508.8|7505|7512.4|7509.2|7505.4|7502.6|311
1729673400000|2024-10-23 08:50:00|7508.2|7505.4|7510.4|7506.6|7511.4|7508.6|7502.2|7499.4|581
1729673700000|2024-10-23 08:55:00|7510|7507.2|7508|7505.2|7510.8|7507.6|7505.4|7501.6|809
1729674000000|2024-10-23 09:00:00|7508.4|7505.6|7505|7501.2|7514.4|7511.2|7502|7498.8|657
1729674300000|2024-10-23 09:05:00|7504.6|7501.8|7499|7495.2|7506|7503.2|7494.4|7491.2|1107
1729674600000|2024-10-23 09:10:00|7499.4|7496.2|7495|7492.2|7499.4|7496.2|7494|7490.8|458
1729674900000|2024-10-23 09:15:00|7496|7492.6|7514.6|7511.8|7518.4|7515.4|7494|7491.2|1483
1729675200000|2024-10-23 09:20:00|7515.6|7512.2|7508.4|7504.6|7517|7513.8|7505|7501.8|933
1729675500000|2024-10-23 09:25:00|7508|7504.2|7499|7496.2|7511.6|7508.8|7498|7494.2|444
1729675800000|2024-10-23 09:30:00|7499.6|7495.8|7500.8|7498|7504.4|7501.2|7497.4|7494.6|497
1729676100000|2024-10-23 09:35:00|7500|7497.2|7501|7498.2|7502|7499.2|7497|7493.6|693
1729676400000|2024-10-23 09:40:00|7501.4|7497.2|7501|7497.2|7503.1|7499.8|7493|7489.6|581
1729676700000|2024-10-23 09:45:00|7501.4|7497.6|7500.4|7497.6|7511|7507.8|7500|7496.6|691
1729677000000|2024-10-23 09:50:00|7499.4|7495.6|7487.4|7484.6|7499.4|7496|7484.8|7481.6|727
1729677300000|2024-10-23 09:55:00|7488.4|7485.6|7491.4|7488.6|7493|7490.2|7481.6|7478.2|570
1729677600000|2024-10-23 10:00:00|7491.8|7488|7481.7|7478.9|7492|7489.2|7479.7|7476.9|615
1729677900000|2024-10-23 10:05:00|7483|7480.2|7488|7485.2|7488.7|7485.5|7478.4|7475.6|902
1729678200000|2024-10-23 10:10:00|7488.3|7485.5|7478.1|7475.3|7492.1|7488.5|7478.1|7474.9|985
1729678500000|2024-10-23 10:15:00|7477.7|7474.9|7469.1|7466.3|7478.7|7475.5|7466.5|7463.7|1921
1729678800000|2024-10-23 10:20:00|7469.3|7466.5|7464.7|7461.9|7474.1|7471.3|7464.5|7461.3|1148
1729679100000|2024-10-23 10:25:00|7465.1|7462.3|7447.1|7444.3|7465.5|7462.7|7432.3|7429.1|3621
1729679400000|2024-10-23 10:30:00|7447.5|7444.7|7436.3|7433.5|7447.5|7444.7|7435.3|7431.5|1933
1729679700000|2024-10-23 10:35:00|7435.9|7433.1|7432.3|7429.5|7439.9|7436.7|7428.3|7425.1|3216
1729680000000|2024-10-23 10:40:00|7431.9|7429.1|7441.9|7439.1|7443.3|7440.5|7428.3|7425.1|687
1729680300000|2024-10-23 10:45:00|7442.3|7438.5|7450.7|7446.9|7452.7|7449.3|7441.9|7438.5|2214
1729680600000|2024-10-23 10:50:00|7449.7|7446.3|7444.3|7441.5|7456.3|7452.9|7444.1|7440.9|1475
1729680900000|2024-10-23 10:55:00|7444.7|7440.9|7435.7|7431.9|7445.7|7442.1|7431.3|7427.9|576
1729681200000|2024-10-23 11:00:00|7436.1|7432.3|7435.3|7432.5|7439.3|7436.5|7429.1|7425.9|848
1729681500000|2024-10-23 11:05:00|7434.3|7431.5|7439.9|7437.1|7447.3|7443.5|7434.3|7431.5|705
1729681800000|2024-10-23 11:10:00|7440.3|7437.5|7435.3|7432.5|7444.9|7441.5|7435.3|7432.5|498
1729682100000|2024-10-23 11:15:00|7435.9|7433.1|7418.1|7415.3|7437.3|7434.1|7417.7|7414.9|1552
1729682400000|2024-10-23 11:20:00|7417.7|7414.9|7434.3|7431.5|7436.7|7433.5|7417.1|7413.9|1346
1729682700000|2024-10-23 11:25:00|7434.5|7431.7|7426.9|7424.1|7439.3|7436.5|7426.3|7423.1|521
1729683000000|2024-10-23 11:30:00|7427.3|7423.5|7440.9|7438.1|7442.5|7439.7|7424.9|7422.1|1731
1729683300000|2024-10-23 11:35:00|7440.5|7437.7|7440.5|7436.7|7451.5|7448.7|7439.5|7436.7|1935
1729683600000|2024-10-23 11:40:00|7439.9|7437.1|7437.2|7434.4|7446.2|7443.1|7435.2|7432.4|1375
1729683900000|2024-10-23 11:45:00|7438.2|7434.1|7444.2|7441.4|7448.8|7445.7|7436.2|7433|1652
1729684200000|2024-10-23 11:50:00|7444.8|7442|7451.8|7449|7452.8|7449.6|7444.2|7441|503
1729684500000|2024-10-23 11:55:00|7452.2|7448.4|7446.8|7444|7453.8|7450.6|7443.8|7441|613
1729684800000|2024-10-23 12:00:00|7447.4|7443.6|7449.4|7445.6|7452.8|7449.6|7436.8|7433.6|798
1729685100000|2024-10-23 12:05:00|7450|7446.2|7450.2|7447.4|7458.6|7455.8|7446.4|7443|1056
1729685400000|2024-10-23 12:10:00|7451|7448.2|7450|7446.2|7455.4|7452.2|7448.4|7445.2|364
1729685700000|2024-10-23 12:15:00|7449.8|7447|7448.4|7444.6|7454|7450.6|7445.6|7442.2|1209
1729686000000|2024-10-23 12:20:00|7448|7444.2|7451.6|7447.8|7453|7449.8|7441.4|7438.2|735
1729686300000|2024-10-23 12:25:00|7452.6|7448.8|7458.2|7455.4|7458.6|7455.4|7450.6|7447.2|2456
1729686600000|2024-10-23 12:30:00|7458.4|7455.6|7450.2|7446.4|7463.8|7461|7450.2|7446.4|780
1729686900000|2024-10-23 12:35:00|7449.8|7447|7440.8|7437|7450.8|7448|7440.8|7437|548
1729687200000|2024-10-23 12:40:00|7440.2|7437.4|7451.6|7448.8|7452.6|7449.8|7438.8|7435.4|1069
1729687500000|2024-10-23 12:45:00|7452.6|7449.2|7458.8|7455|7463.2|7459.9|7451.2|7447.8|1293
1729687800000|2024-10-23 12:50:00|7459.2|7456|7462.2|7458.4|7467.8|7464.4|7458.2|7455|861
1729688100000|2024-10-23 12:55:00|7462|7458.2|7455.8|7453|7462|7458.2|7454.2|7451|932
1729688400000|2024-10-23 13:00:00|7455.6|7452.8|7469.4|7466.6|7470.8|7467.6|7441.2|7438|2091
1729688700000|2024-10-23 13:05:00|7468.8|7466|7494|7490.2|7495|7492.2|7468.4|7465.6|1908
1729689000000|2024-10-23 13:10:00|7493.6|7491.2|7492.2|7488.4|7498.8|7495.6|7477.2|7474|1747
1729689300000|2024-10-23 13:15:00|7491.8|7489|7481.8|7479|7492.4|7489.4|7471.8|7468.4|746
1729689600000|2024-10-23 13:20:00|7482.2|7479.4|7487.2|7484.4|7490.2|7487|7476.2|7473|571
1729689900000|2024-10-23 13:25:00|7486.8|7484|7492.4|7489.6|7494.4|7491.2|7479.2|7476.4|793
1729690200000|2024-10-23 13:30:00|7492|7489.2|7502.8|7500|7511.8|7509|7491.4|7488|4152
1729690500000|2024-10-23 13:35:00|7502.4|7499.6|7497.4|7494.6|7508.4|7505.6|7495.4|7492.6|1093
1729690800000|2024-10-23 13:40:00|7498|7495.2|7509.4|7505.6|7510.4|7507.2|7496.8|7493.6|1630
1729691100000|2024-10-23 13:45:00|7509|7506.2|7520.4|7517.6|7527.4|7524|7505|7502.2|2243
1729691400000|2024-10-23 13:50:00|7520.8|7518|7520|7517.2|7529|7525.6|7513.8|7510.6|3739
1729691700000|2024-10-23 13:55:00|7521|7517.6|7515.6|7511.8|7523|7519.2|7512.6|7509.8|1430
1729692000000|2024-10-23 14:00:00|7516|7512.2|7513.2|7510.4|7527.6|7524.4|7512.2|7508.8|784
1729692300000|2024-10-23 14:05:00|7513.6|7510.8|7529|7526.2|7534|7530.8|7502|7498.8|2062
1729692600000|2024-10-23 14:10:00|7528.6|7525.8|7530|7527.2|7530|7527.2|7514.6|7511.2|1214
1729692900000|2024-10-23 14:15:00|7529.6|7526.8|7534.2|7531.4|7539.6|7536.8|7529.6|7526.2|1486
1729693200000|2024-10-23 14:20:00|7534.6|7531.8|7528.3|7525.5|7539.9|7537.1|7528.3|7525.1|1611
1729693500000|2024-10-23 14:25:00|7528.9|7525.1|7520.9|7517.1|7533.9|7531.1|7502.7|7494.9|2349
1729693800000|2024-10-23 14:30:00|7519.3|7515.5|7486.5|7482.7|7519.3|7515.5|7476.5|7473.3|6393
1729694100000|2024-10-23 14:35:00|7485.5|7483.7|7488.5|7484.7|7502.1|7499.3|7480.1|7477.3|3529
1729694400000|2024-10-23 14:40:00|7487.9|7485.1|7489.1|7485.3|7508.7|7505.9|7474.4|7471.1|2703
1729694700000|2024-10-23 14:45:00|7489.3|7485.5|7479.3|7475.5|7489.7|7486.9|7472.5|7469.7|3122
1729695000000|2024-10-23 14:50:00|7478.9|7475.1|7477.3|7474.5|7499.1|7495.7|7460.9|7457.5|3310
1729695300000|2024-10-23 14:55:00|7477.9|7474.1|7475.3|7471.5|7485.5|7482.7|7471.3|7468.1|1509
1729695600000|2024-10-23 15:00:00|7474.7|7471.9|7465.7|7462.9|7474.7|7471.9|7461.7|7458.9|1164
1729695900000|2024-10-23 15:05:00|7465.3|7462.5|7449.3|7446.5|7469.3|7465.9|7444.3|7440.9|1794
1729696200000|2024-10-23 15:10:00|7449.7|7445.9|7459.3|7456.5|7466.9|7464.1|7444.7|7440.9|2096
1729696500000|2024-10-23 15:15:00|7459.5|7456.7|7468.5|7465.7|7470.9|7467.7|7452.5|7449.1|2446
1729696800000|2024-10-23 15:20:00|7468.9|7465.1|7453.1|7450.3|7468.9|7465.7|7441.9|7438.7|3377
1729697100000|2024-10-23 15:25:00|7453.5|7450.7|7463.3|7460.5|7466.7|7463.9|7448.5|7445.7|5593
1729697400000|2024-10-23 15:30:00|7462.9|7460.1|7487.3|7484.5|7495.3|7491.9|7460.3|7457.5|1854
1729697700000|2024-10-23 15:35:00|7486.9|7484.1|7486.9|7484.1|7495.3|7492.1|7481.3|7478.1|1238
1729698000000|2024-10-23 15:40:00|7486.5|7483.1|7482.3|7478.5|7491.3|7488.5|7475.3|7472.5|1364
1729698300000|2024-10-23 15:45:00|7481.3|7479.1|7479.3|7475.5|7484.3|7480.9|7473.3|7469.5|1109
1729698600000|2024-10-23 15:50:00|7478.7|7475.9|7462.3|7459.5|7481.3|7477.9|7450.7|7447.5|1433
1729698900000|2024-10-23 15:55:00|7462.7|7459.9|7467.9|7465.1|7468.3|7465.5|7454.7|7451.9|2170
1729699200000|2024-10-23 16:00:00|7467.5|7464.7|7463.7|7459.9|7476.3|7473.5|7462.7|7459.5|1034
1729699500000|2024-10-23 16:05:00|7463.3|7459.5|7451|7447.2|7468.2|7464.5|7446|7443.2|2623
1729699800000|2024-10-23 16:10:00|7451.6|7448.2|7439.8|7436|7454.2|7450.6|7436.4|7433.6|2695
1729700100000|2024-10-23 16:15:00|7439.4|7436.6|7454|7451.2|7455.4|7452.2|7439.4|7436|1235
1729700400000|2024-10-23 16:20:00|7456|7452.2|7457.4|7453.6|7474|7470.8|7452|7449.2|1461
1729700700000|2024-10-23 16:25:00|7457|7453.2|7451|7448.2|7461|7457.2|7450|7447.2|969
1729701000000|2024-10-23 16:30:00|7450.8|7448|7453|7450.2|7455.2|7452.2|7445.8|7443|975
1729701300000|2024-10-23 16:35:00|7453.4|7449.2|7451.2|7448.4|7459|7455.8|7448|7445.2|482
1729701600000|2024-10-23 16:40:00|7451.6|7448.8|7446.6|7442.8|7455.6|7452.6|7444|7440.2|736
1729701900000|2024-10-23 16:45:00|7447|7443.2|7453|7450.2|7455|7451.6|7442.4|7439.6|280
1729702200000|2024-10-23 16:50:00|7452.4|7449.6|7458.4|7454.6|7468|7464.8|7452.4|7449.2|984
1729702500000|2024-10-23 16:55:00|7458|7455.2|7458|7454.2|7463.6|7460.2|7455.6|7452.4|524
1729702800000|2024-10-23 17:00:00|7457|7453.2|7444|7441.2|7457|7453.2|7441.6|7438.2|625
1729703100000|2024-10-23 17:05:00|7444.6|7441.8|7454.6|7451.8|7473.2|7470.4|7444.6|7441.8|2809
1729703400000|2024-10-23 17:10:00|7455|7451.2|7451|7448.2|7459.1|7455.8|7442|7439.2|1154
1729703700000|2024-10-23 17:15:00|7450.6|7447.8|7446.4|7443.6|7457.6|7454.8|7446.4|7443.2|1122
1729704000000|2024-10-23 17:20:00|7446.6|7443.8|7450.2|7447.4|7450.4|7447.4|7440|7437.2|675
1729704300000|2024-10-23 17:25:00|7451|7448.2|7464.8|7461|7471.4|7468.2|7447.6|7444.8|2271
1729704600000|2024-10-23 17:30:00|7464.4|7460.6|7466.8|7464|7475|7472|7463.8|7460.6|775
1729704900000|2024-10-23 17:35:00|7466.4|7463.6|7463.2|7459.4|7469|7465.6|7459.4|7456.6|2069
1729705200000|2024-10-23 17:40:00|7462.8|7460|7476.8|7474|7478.4|7475.2|7462.8|7459.4|1409
1729705500000|2024-10-23 17:45:00|7475.8|7473|7477.8|7475|7479.4|7476.2|7473.4|7470.2|305
1729705800000|2024-10-23 17:50:00|7477.4|7474.6|7479|7476.2|7487.6|7484.8|7475.8|7472.6|2107
1729706100000|2024-10-23 17:55:00|7478.6|7475.8|7474.4|7471.6|7479.6|7476.4|7472|7468.8|1588
1729706400000|2024-10-23 18:00:00|7474.8|7472|7471|7468.2|7477|7473.8|7467.8|7464.6|604
1729706700000|2024-10-23 18:05:00|7470.6|7467.8|7470.3|7466.5|7478.6|7474.8|7470|7466.5|1247
1729707000000|2024-10-23 18:10:00|7469.9|7467.1|7455.1|7452.3|7471.3|7468.1|7454.1|7451.3|1490
1729707300000|2024-10-23 18:15:00|7454.7|7451.9|7463.7|7460.9|7465.7|7462.5|7454.7|7451.3|1793
1729707600000|2024-10-23 18:20:00|7463.3|7460.5|7473.5|7470.7|7475.5|7472.1|7461.3|7457.7|2192
1729707900000|2024-10-23 18:25:00|7473.9|7471.1|7465.1|7462.3|7474.5|7471.3|7462.1|7458.7|4060
1729708200000|2024-10-23 18:30:00|7465.5|7462.7|7471.9|7469.1|7475.5|7472.1|7464.1|7461.3|2501
1729708500000|2024-10-23 18:35:00|7472.5|7469.7|7471.9|7469.1|7473.9|7471.1|7468.9|7465.7|484
1729708800000|2024-10-23 18:40:00|7471.5|7468.7|7466.3|7463.5|7472.9|7469.7|7465.9|7462.9|578
1729709100000|2024-10-23 18:45:00|7466.7|7463.9|7469.9|7466.1|7471.7|7468.1|7465.9|7462.9|509
1729709400000|2024-10-23 18:50:00|7470.3|7466.5|7469.3|7465.5|7470.3|7467.1|7467.3|7464.5|498
1729709700000|2024-10-23 18:55:00|7468.9|7466.1|7470.3|7466.5|7472.7|7469.1|7468.9|7465.1|114
1729710000000|2024-10-23 19:00:00|7469.7|7466.9|7469.9|7467.1|7471.3|7468.5|7468.7|7465.9|87
1729710300000|2024-10-23 19:05:00|7470.3|7467.5|7472.3|7469.5|7473.3|7470.1|7468.9|7465.5|105
1729710600000|2024-10-23 19:10:00|7472.7|7469.9|7468.3|7465.5|7473.3|7470.1|7467.9|7464.5|76
1729710900000|2024-10-23 19:15:00|7467.9|7464.1|7470.3|7467.5|7471.7|7468.5|7467.3|7464.1|157
1729711200000|2024-10-23 19:20:00|7470.9|7467.1|7468.3|7465.5|7470.9|7467.5|7467.8|7464.5|84
1729711500000|2024-10-23 19:25:00|7468.9|7465.1|7469.9|7466.1|7471.3|7468.1|7467.9|7464.7|192
1729711800000|2024-10-23 19:30:00|7469.5|7466.7|7479.9|7477.1|7479.9|7477.1|7469.5|7466.1|291
1729712100000|2024-10-23 19:35:00|7480.3|7477.5|7482.9|7479.1|7483.9|7481.1|7479.5|7476.1|175
1729712400000|2024-10-23 19:40:00|7482.7|7480.1|7480.9|7478.1|7485.9|7483.1|7480.3|7477.1|317
1729712700000|2024-10-23 19:45:00|7481.3|7478.5|7484.9|7482.1|7485.9|7482.9|7481.3|7478.1|242
1729713000000|2024-10-23 19:50:00|7484.5|7481.7|7491.9|7488.1|7492.3|7489.1|7484.3|7481.1|175
1729713300000|2024-10-23 19:55:00|7491.3|7488.5|7491.7|7488.9|7494.3|7490.9|7489.2|7485.5|197
1729713600000|2024-10-23 20:00:00|7491.3|7487.5|7494.2|7491.4|7494.6|7491.4|7488.7|7485.5|220
1729713900000|2024-10-23 20:05:00|7493.6|7490.4|7491.2|7487.4|7493.6|7490.8|7489.6|7486.4|60
1729714200000|2024-10-23 20:10:00|7490.8|7488|7490.6|7486.8|7492.2|7488.8|7489.2|7486.4|121
1729714500000|2024-10-23 20:15:00|7489.6|7486.4|7489.2|7486.4|7492.8|7489.4|7489.2|7485.8|100
1729714800000|2024-10-23 20:20:00|7489|7486.2|7491.4|7487.6|7491.4|7488|7486.2|7482.4|708
1729715100000|2024-10-23 20:25:00|7491.8|7488|7489.8|7487|7493.2|7490|7488.8|7486|115
1729715400000|2024-10-23 20:30:00|7489.2|7486|7493.8|7490|7493.8|7490|7487.8|7484.6|42
1729715700000|2024-10-23 20:35:00|7494.8|7491|7494.8|7491|7495.8|7493|7492.8|7489.6|78
1729716000000|2024-10-23 20:40:00|7494.2|7491.4|7491.8|7488|7494.2|7491.4|7488.4|7485.6|144
1729716300000|2024-10-23 20:45:00|7490.8|7487.6|7493.4|7490.6|7494.8|7492|7490.8|7487.6|86
1729716600000|2024-10-23 20:50:00|7493.8|7491|7494.8|7492|7497.8|7494|7493.4|7490.2|405
1729716900000|2024-10-23 20:55:00|7493.4|7489.6|7496.8|7493|7497.8|7494.6|7493.4|7489.6|101
1729717200000|2024-10-23 21:00:00|7497.3|7493.5|7495.4|7487.6|7499.3|7494.6|7494.4|7486.7|5
1729718100000|2024-10-23 21:15:00|7494.8|7487|7495.4|7487.6|7495.4|7487.6|7492.4|7484.6|2
1729718400000|2024-10-23 21:20:00|7494.4|7486.6|7490.9|7483.1|7495.9|7488.1|7481.8|7479|44
1729718700000|2024-10-23 21:25:00|7491|7483.2|7492.4|7484.6|7492.4|7487.6|7490.5|7483.1|1
1729719000000|2024-10-23 21:30:00|7492.3|7484.5|7491.9|7484.1|7492.9|7485.1|7491.9|7484.1|0
1729719600000|2024-10-23 21:40:00|7491.4|7483.6|7491.9|7484.1|7492.6|7487.1|7490.9|7483.6|2
1729719900000|2024-10-23 21:45:00|7492.4|7484.6|7490.9|7483.1|7492.4|7486|7485.4|7481.6|23
1729720200000|2024-10-23 21:50:00|7491|7483.2|7491.4|7483.6|7492.9|7485.1|7491|7483.2|0
1729720500000|2024-10-23 21:55:00|7491.9|7484.1|7491.4|7483.6|7491.9|7484.1|7491.4|7483.6|0
1729728000000|2024-10-24 00:00:00|7507.7|7499.9|7510.6|7507.8|7514.4|7511.2|7502.2|7497.4|429
1729728300000|2024-10-24 00:05:00|7510.2|7507.4|7510.6|7506.8|7512|7508.4|7507|7503.8|174
1729728600000|2024-10-24 00:10:00|7509|7505.2|7507|7503.2|7509.6|7506.6|7505|7501.6|263
1729728900000|2024-10-24 00:15:00|7507.4|7503.6|7506.4|7502.6|7509|7505.6|7503|7499.6|62
1729729200000|2024-10-24 00:20:00|7505.8|7503|7508|7505.2|7508.8|7505.6|7504.8|7501.6|50
1729729500000|2024-10-24 00:25:00|7508.4|7505.6|7508|7505.2|7510.4|7507|7507|7503.6|40
1729729800000|2024-10-24 00:30:00|7509.4|7505.6|7512.4|7508.6|7512.4|7509.2|7508|7505.2|22
1729730100000|2024-10-24 00:35:00|7512|7509.2|7514.4|7511.6|7514.4|7511.6|7512|7508.6|65
1729730400000|2024-10-24 00:40:00|7514|7511.2|7515|7511.2|7517.1|7513.8|7513.6|7510.2|114
1729730700000|2024-10-24 00:45:00|7514.6|7511.8|7523.6|7519.8|7524.6|7520.8|7514.6|7511.8|146
1729731000000|2024-10-24 00:50:00|7523|7520.8|7527.6|7523.8|7528|7524.8|7522|7518.8|36
1729731300000|2024-10-24 00:55:00|7528|7524.2|7545.8|7542|7549.8|7546.4|7526.6|7523.2|563
1729731600000|2024-10-24 01:00:00|7546.2|7542.4|7536.4|7533.6|7547.8|7544.4|7533.2|7530|370
1729731900000|2024-10-24 01:05:00|7536.8|7534|7537.2|7534.4|7539.8|7536.4|7534.8|7531.6|107
1729732200000|2024-10-24 01:10:00|7536.8|7534|7535.8|7532|7539.2|7535.8|7533.8|7531|107
1729732500000|2024-10-24 01:15:00|7535.4|7532.6|7540.8|7537|7545.8|7542.4|7534.8|7532|78
1729732800000|2024-10-24 01:20:00|7539.8|7536.6|7543.8|7540|7544.3|7541.4|7537.4|7534|49
1729733100000|2024-10-24 01:25:00|7543.2|7540.4|7540.2|7537.4|7544.8|7541.4|7539.7|7536.9|14
1729733400000|2024-10-24 01:30:00|7540.6|7536.8|7540.6|7536.8|7542.7|7539.3|7538.7|7535.3|51
1729733700000|2024-10-24 01:35:00|7540.1|7537.3|7545.7|7541.9|7547.1|7544.3|7537.1|7533.9|118
1729734000000|2024-10-24 01:40:00|7545.1|7542.3|7548.1|7545.3|7549.1|7545.9|7544.1|7540.7|37
1729734300000|2024-10-24 01:45:00|7547.7|7544.9|7547.7|7543.9|7549.7|7546.3|7540.5|7537.3|242
1729734600000|2024-10-24 01:50:00|7548.1|7544.3|7546.7|7542.9|7550.1|7546.3|7545.7|7541.9|59
1729734900000|2024-10-24 01:55:00|7547.1|7544.3|7538.7|7534.9|7547.7|7544.3|7537.7|7534.3|37
1729735200000|2024-10-24 02:00:00|7538.1|7535.3|7535.1|7531.3|7538.7|7535.3|7533.1|7529.9|59
1729735500000|2024-10-24 02:05:00|7534.1|7530.9|7540.7|7536.9|7541.1|7538.3|7532.9|7529.9|119
1729735800000|2024-10-24 02:10:00|7540.1|7537.3|7540.1|7536.3|7541.1|7537.9|7536.3|7532.9|65
1729736100000|2024-10-24 02:15:00|7539.7|7536.9|7536.7|7532.9|7540.7|7537.9|7536.1|7532.9|44
1729736400000|2024-10-24 02:20:00|7536.1|7533.3|7550.7|7547.9|7550.7|7547.9|7535.7|7532.5|382
1729736700000|2024-10-24 02:25:00|7550.3|7547.5|7555.3|7551.5|7555.3|7551.5|7549.7|7546.5|41
1729737000000|2024-10-24 02:30:00|7557.9|7555.1|7555.3|7552.5|7559.3|7556.1|7550.7|7547.3|303
1729737300000|2024-10-24 02:35:00|7555.9|7552.1|7555.3|7551.5|7557.7|7554.3|7554.3|7550.9|90
1729737600000|2024-10-24 02:40:00|7555.7|7551.9|7552.1|7549.3|7555.7|7552.3|7550.7|7547.5|51
1729737900000|2024-10-24 02:45:00|7552.7|7548.9|7557.1|7554.3|7558.1|7554.5|7551.1|7547.9|39
1729738200000|2024-10-24 02:50:00|7558.1|7554.9|7560.3|7556.5|7560.7|7557.9|7557.7|7554.3|866
1729738500000|2024-10-24 02:55:00|7559.3|7555.9|7559.3|7555.5|7560.3|7556.9|7555.7|7552.5|591
1729738800000|2024-10-24 03:00:00|7558.3|7555.1|7559.7|7555.9|7560.7|7556.9|7555.9|7552.9|102
1729739100000|2024-10-24 03:05:00|7560.1|7556.9|7557.7|7553.9|7560.7|7556.9|7556.7|7552.9|12
1729739400000|2024-10-24 03:10:00|7558.1|7554.3|7558.7|7554.9|7560.7|7557.4|7557.7|7554.3|88
1729739700000|2024-10-24 03:15:00|7559.2|7555.4|7552.2|7549.4|7559.2|7556|7551.6|7548.4|60
1729740000000|2024-10-24 03:20:00|7552.8|7550|7556.8|7554|7558.8|7555.4|7552.6|7549.4|448
1729740300000|2024-10-24 03:25:00|7557.2|7553.4|7558.6|7555.8|7561.2|7558|7556.8|7553.4|78
1729740600000|2024-10-24 03:30:00|7557|7554.2|7559|7556.2|7560|7557.2|7557|7554.2|96
1729740900000|2024-10-24 03:35:00|7558.6|7555.8|7558.6|7554.8|7560|7556.8|7557.6|7554.4|28
1729741200000|2024-10-24 03:40:00|7559|7556.2|7558.6|7555.8|7559.4|7556.2|7557|7553.8|52
1729741500000|2024-10-24 03:45:00|7559|7556.2|7553.6|7550.8|7559.4|7556.2|7553.4|7550.2|20
1729741800000|2024-10-24 03:50:00|7554|7551.2|7554|7551.2|7555.4|7552.6|7550.4|7547.6|180
1729742100000|2024-10-24 03:55:00|7554.6|7550.8|7550.4|7547.6|7554.6|7551.2|7550|7546.6|60
1729742400000|2024-10-24 04:00:00|7550|7547.2|7549|7546.2|7551.4|7548.2|7547.4|7544.2|47
1729742700000|2024-10-24 04:05:00|7548.4|7545.2|7550|7547.2|7550|7547.2|7546.6|7543.8|35
1729743000000|2024-10-24 04:10:00|7551|7547.8|7550|7547.2|7552.4|7549|7550|7547.2|33
1729743300000|2024-10-24 04:15:00|7550.4|7546.6|7550.4|7546.6|7551|7547.6|7548.4|7545.6|56
1729743600000|2024-10-24 04:20:00|7550|7547.2|7550.7|7547.9|7552|7549.2|7549.9|7546.6|31
1729743900000|2024-10-24 04:25:00|7552.4|7549.6|7552.4|7549.6|7553.4|7549.8|7548.6|7545.8|38
1729744200000|2024-10-24 04:30:00|7552|7549.2|7555|7551.2|7555|7552.2|7552|7549.1|33
1729744500000|2024-10-24 04:35:00|7555.4|7551.6|7554.6|7550.8|7556|7552.8|7552|7548.8|171
1729744800000|2024-10-24 04:40:00|7555|7551.2|7551|7548.2|7555.4|7552.2|7551|7547.6|49
1729745100000|2024-10-24 04:45:00|7552|7548.8|7551.6|7547.8|7552|7548.8|7548.2|7544.4|39
1729745400000|2024-10-24 04:50:00|7552|7548.2|7552|7549.2|7553|7550.2|7550.6|7546.8|26
1729745700000|2024-10-24 04:55:00|7552.4|7548.6|7553|7550.2|7554.4|7551.2|7551.6|7548.2|6
1729746000000|2024-10-24 05:00:00|7553.4|7549.6|7553.6|7550.8|7556.4|7553|7553|7549.2|11
1729746300000|2024-10-24 05:05:00|7554|7551.2|7554|7551.2|7555|7552.2|7553.5|7550.2|13
1729746600000|2024-10-24 05:10:00|7553.5|7550.7|7554.9|7552.1|7555.4|7552.1|7552.5|7549.7|33
1729746900000|2024-10-24 05:15:00|7554.5|7551.7|7551.9|7548.1|7554.9|7552.1|7551.4|7547.6|42
1729747200000|2024-10-24 05:20:00|7552.4|7549.1|7553.3|7549.5|7555.3|7552.1|7551.9|7548.6|60
1729747500000|2024-10-24 05:25:00|7552.9|7549.1|7550.9|7547.1|7553.3|7550.1|7549.3|7546.1|76
1729747800000|2024-10-24 05:30:00|7551.3|7548.1|7547.9|7544.1|7551.3|7548.5|7543.3|7540.1|238
1729748100000|2024-10-24 05:35:00|7547.3|7544.5|7548.5|7545.7|7550.3|7547.1|7544.9|7541.5|153
1729748400000|2024-10-24 05:40:00|7548.9|7546.1|7545.3|7542.5|7550.3|7547.1|7542.9|7539.5|70
1729748700000|2024-10-24 05:45:00|7545.7|7541.9|7541.9|7538.1|7547.3|7544.1|7539.3|7536.1|407
1729749000000|2024-10-24 05:50:00|7541.3|7538.5|7542.5|7538.7|7548.5|7545.1|7540.9|7537.5|627
1729749300000|2024-10-24 05:55:00|7541.9|7539.1|7540.5|7537.7|7545.5|7542.3|7540.1|7537.3|461
1729749600000|2024-10-24 06:00:00|7539.7|7536.9|7533.5|7529.7|7541.9|7538.7|7532.5|7529.7|471
1729749900000|2024-10-24 06:05:00|7533.9|7530.7|7538.9|7536.1|7540.5|7537.7|7531.9|7529.1|326
1729750200000|2024-10-24 06:10:00|7537.5|7534.7|7537.9|7535.1|7541.9|7538.5|7535.9|7533.1|373
1729750500000|2024-10-24 06:15:00|7538.5|7534.7|7536.9|7533.1|7539.5|7536.1|7534.5|7531.2|87
1729750800000|2024-10-24 06:20:00|7535.9|7532.7|7539.5|7535.7|7541.9|7538.7|7535.9|7532.7|103
1729751100000|2024-10-24 06:25:00|7539.9|7536.1|7538.5|7535.7|7541.9|7538.5|7536.5|7532.7|137
1729751400000|2024-10-24 06:30:00|7538.9|7536.1|7538.9|7536.1|7539.3|7536.5|7535.3|7532.5|100
1729751700000|2024-10-24 06:35:00|7539.3|7536.5|7536.5|7533.7|7541.3|7538.1|7533.5|7530.7|152
1729752000000|2024-10-24 06:40:00|7537.3|7534.5|7538.9|7536.1|7540.4|7537.5|7533.3|7530.5|122
1729752300000|2024-10-24 06:45:00|7539.3|7535.5|7535.3|7531.5|7539.3|7535.5|7534.3|7530.5|519
1729752600000|2024-10-24 06:50:00|7535.9|7532.5|7542.3|7539.5|7544.3|7541.1|7535.3|7532.1|224
1729752900000|2024-10-24 06:55:00|7542.9|7540.1|7538.9|7536.1|7547.7|7544.5|7537.9|7534.5|427
1729753200000|2024-10-24 07:00:00|7540.9|7538.1|7548.8|7545|7550.9|7548.1|7540.9|7538.1|350
1729753500000|2024-10-24 07:05:00|7548.3|7545.5|7565.4|7562.6|7567.8|7564.6|7548.3|7545|1247
1729753800000|2024-10-24 07:10:00|7566.4|7563.6|7571.8|7569|7583.6|7580.6|7560.4|7557.6|1752
1729754100000|2024-10-24 07:15:00|7569.8|7567|7567.4|7564.6|7571.4|7568|7563.8|7560.6|282
1729754400000|2024-10-24 07:20:00|7567.8|7565|7564.4|7560.6|7570.4|7567|7559.8|7557|216
1729754700000|2024-10-24 07:25:00|7563.8|7561|7557.8|7554|7566.4|7563.6|7556.4|7553.2|252
1729755000000|2024-10-24 07:30:00|7557.6|7554.8|7552.2|7549.4|7560.8|7557.6|7544.6|7540.8|1168
1729755300000|2024-10-24 07:35:00|7551.6|7548.8|7550.2|7547.4|7564.6|7561.4|7550.2|7546.8|761
1729755600000|2024-10-24 07:40:00|7550.6|7546.8|7543.6|7540.8|7552|7548.8|7541|7538.2|758
1729755900000|2024-10-24 07:45:00|7546.2|7542.4|7560.8|7558|7562.8|7560|7545.6|7542.4|934
1729756200000|2024-10-24 07:50:00|7561.8|7559|7571.8|7568|7574.8|7571.5|7555.2|7551.4|747
1729756500000|2024-10-24 07:55:00|7571.2|7568.4|7581.8|7579|7585.8|7583|7570.6|7567.4|1835
1729756800000|2024-10-24 08:00:00|7582.8|7580|7592|7588.2|7601.4|7597.6|7582.8|7580|3026
1729757100000|2024-10-24 08:05:00|7592.4|7588.6|7588|7584.2|7597|7594.2|7586.6|7583.2|343
1729757400000|2024-10-24 08:10:00|7587.6|7584.8|7588|7585.2|7589|7585.2|7580.4|7577.2|448
1729757700000|2024-10-24 08:15:00|7588.6|7585.8|7582.6|7578.8|7591|7587.6|7576|7572.8|646
1729758000000|2024-10-24 08:20:00|7582|7579.2|7579.7|7576.9|7587.1|7583.9|7575.7|7572.9|1439
1729758300000|2024-10-24 08:25:00|7580.1|7577.3|7568.7|7565.9|7586.1|7583.3|7565.1|7561.9|2375
1729758600000|2024-10-24 08:30:00|7569.5|7566.7|7572.9|7569.1|7577.5|7574.1|7563.1|7560.3|3567
1729758900000|2024-10-24 08:35:00|7573.7|7570.1|7564.7|7561.9|7573.7|7570.9|7561.7|7558.9|1651
1729759200000|2024-10-24 08:40:00|7565.3|7561.5|7570.7|7567.9|7574.7|7571.9|7565.1|7561.5|757
1729759500000|2024-10-24 08:45:00|7571.7|7568.3|7564.3|7561.5|7572.3|7569.5|7560.9|7558.1|696
1729759800000|2024-10-24 08:50:00|7564.9|7561.1|7577.9|7575.1|7581.7|7578.1|7564.3|7561.1|889
1729760100000|2024-10-24 08:55:00|7579.3|7575.5|7578.9|7576.1|7581.9|7578.1|7576.5|7573.7|949
1729760400000|2024-10-24 09:00:00|7579.9|7576.7|7585.9|7583.1|7590.9|7588.1|7578.9|7575.7|967
1729760700000|2024-10-24 09:05:00|7586.5|7582.7|7589.9|7587.1|7592.1|7588.3|7581.9|7578.7|1115
1729761000000|2024-10-24 09:10:00|7589.5|7586.7|7581.2|7578.4|7594.9|7591.7|7580.9|7578.1|750
1729761300000|2024-10-24 09:15:00|7582.9|7580.1|7590.4|7587.6|7590.9|7587.6|7578|7575.1|1072
1729761600000|2024-10-24 09:20:00|7590|7587.2|7596|7593.2|7597|7594.2|7589|7586.2|913
1729761900000|2024-10-24 09:25:00|7595|7592.2|7609.2|7605.4|7609.2|7606.4|7593|7589.8|1458
1729762200000|2024-10-24 09:30:00|7608.6|7605.8|7604.2|7601.4|7609.6|7606.4|7600.2|7596.8|738
1729762500000|2024-10-24 09:35:00|7603.2|7600.4|7605.6|7602.8|7609.2|7605.8|7600|7597.2|981
1729762800000|2024-10-24 09:40:00|7606.6|7603.4|7601.8|7599|7607.6|7604.2|7593|7590.2|641
1729763100000|2024-10-24 09:45:00|7601|7598.2|7603|7600.2|7607|7603.6|7600|7596.8|486
1729763400000|2024-10-24 09:50:00|7602.4|7599.6|7608|7605.2|7609|7606.2|7601|7598.2|600
1729763700000|2024-10-24 09:55:00|7608.6|7604.8|7603.6|7600.8|7613.2|7609.9|7602.2|7598.9|930
1729764000000|2024-10-24 10:00:00|7604|7601.2|7611|7608.2|7616.6|7613.4|7604|7600.8|934
1729764300000|2024-10-24 10:05:00|7610.6|7607.8|7611.6|7607.8|7614.2|7611.4|7609.6|7606.8|372
1729764600000|2024-10-24 10:10:00|7611.4|7608.8|7613.6|7610.8|7616.6|7613.4|7610.2|7607|660
1729764900000|2024-10-24 10:15:00|7613.2|7610.4|7612.2|7608.4|7617.6|7614.8|7611.2|7607.4|577
1729765200000|2024-10-24 10:20:00|7611.6|7608.8|7601.4|7597.6|7611.6|7608.8|7598.8|7595|1834
1729765500000|2024-10-24 10:25:00|7600.4|7598.6|7603|7599.2|7603.8|7600.6|7599.8|7596.6|330
1729765800000|2024-10-24 10:30:00|7602.6|7599.8|7588.6|7585.8|7603|7600.2|7579.6|7576.4|2321
1729766100000|2024-10-24 10:35:00|7588.8|7586|7580.6|7577.8|7592|7588.8|7576.1|7572.4|1506
1729766400000|2024-10-24 10:40:00|7580.2|7577.4|7570|7567.2|7581.2|7578|7568.6|7565.8|1163
1729766700000|2024-10-24 10:45:00|7570.4|7566.6|7569|7566.2|7574.4|7571.6|7569|7565.2|398
1729767000000|2024-10-24 10:50:00|7568.6|7565.8|7549.4|7546.6|7569|7566.2|7533.2|7530.4|3379
1729767300000|2024-10-24 10:55:00|7549.8|7546|7538.6|7535.8|7550.8|7547.6|7537.6|7534.8|974
1729767600000|2024-10-24 11:00:00|7539|7536.2|7526.8|7524|7544.4|7541.6|7523.2|7519.6|1203
1729767900000|2024-10-24 11:05:00|7527.2|7524.4|7525.8|7523|7530.2|7527|7524.8|7521.4|659
1729768200000|2024-10-24 11:10:00|7525.4|7522.6|7541.4|7537.6|7543.8|7540|7524.4|7521.5|926
1729768500000|2024-10-24 11:15:00|7540.8|7538|7538.2|7535.4|7545.8|7542.6|7534.7|7531.8|633
1729768800000|2024-10-24 11:20:00|7537.8|7534|7540.8|7538|7546.4|7543|7537.8|7534|331
1729769100000|2024-10-24 11:25:00|7540.4|7537.6|7529.2|7525.4|7541.2|7538|7526.2|7523.4|557
1729769400000|2024-10-24 11:30:00|7528.2|7524.4|7527.2|7523.4|7532.2|7529|7524.4|7521.6|465
1729769700000|2024-10-24 11:35:00|7526.2|7523|7512.2|7509.4|7528.2|7525.4|7506.2|7502.8|1593
1729770000000|2024-10-24 11:40:00|7512.6|7509.8|7519.2|7515.4|7519.8|7517|7503.6|7500.8|640
1729770300000|2024-10-24 11:45:00|7518.8|7516|7508|7505.2|7527.8|7524.6|7501.6|7498.8|1699
1729770600000|2024-10-24 11:50:00|7508.4|7504.6|7500|7496.2|7508.4|7504.8|7490|7487.2|2344
1729770900000|2024-10-24 11:55:00|7499.4|7496.6|7490.6|7487.8|7500|7496.8|7489.8|7486.6|625
1729771200000|2024-10-24 12:00:00|7490|7487.2|7482.4|7479.6|7494.6|7491.8|7478.8|7475.6|1278
1729771500000|2024-10-24 12:05:00|7482.8|7479|7507.6|7504.8|7509|7506.2|7481.4|7478.6|1550
1729771800000|2024-10-24 12:10:00|7508|7504.2|7508.6|7505.8|7515|7511.8|7499|7496.2|999
1729772100000|2024-10-24 12:15:00|7509.2|7505.4|7511.6|7508.8|7518|7514.8|7508.6|7505.4|512
1729772400000|2024-10-24 12:20:00|7512.2|7508.4|7517.1|7514.3|7525.3|7522.5|7512|7508.4|1248
1729772700000|2024-10-24 12:25:00|7517.6|7514.8|7515.6|7511.8|7521.6|7518.3|7510.6|7507.2|606
1729773000000|2024-10-24 12:30:00|7515.7|7511.9|7515|7511.2|7520.6|7517.2|7509|7506.2|557
1729773300000|2024-10-24 12:35:00|7513|7509.2|7519|7516.2|7525.1|7521.7|7511|7508.2|681
1729773600000|2024-10-24 12:40:00|7518.5|7515.7|7512.5|7508.7|7519.5|7516.3|7506.5|7503.7|587
1729773900000|2024-10-24 12:45:00|7513|7509.7|7514.9|7511.1|7518.5|7515.1|7509.1|7505.7|561
1729774200000|2024-10-24 12:50:00|7514.5|7511.7|7510.5|7507.7|7525.5|7522.1|7508.9|7505.7|896
1729774500000|2024-10-24 12:55:00|7510.9|7508.1|7505.5|7502.7|7514.5|7511.1|7500.5|7497.7|835
1729774800000|2024-10-24 13:00:00|7504.5|7501.7|7510.5|7507.7|7516.1|7513.1|7493.8|7490.5|1988
1729775100000|2024-10-24 13:05:00|7510.1|7507.3|7513.1|7510.3|7518.1|7514.3|7502.9|7499.7|730
1729775400000|2024-10-24 13:10:00|7513.7|7509.9|7505.5|7502.7|7525.5|7522.1|7505.5|7502.1|1764
1729775700000|2024-10-24 13:15:00|7505.1|7502.3|7508.9|7505.1|7517.9|7514.7|7499.5|7496.7|1166
1729776000000|2024-10-24 13:20:00|7508.5|7506.1|7513.1|7510.3|7515.1|7512.1|7499.5|7496.3|850
1729776300000|2024-10-24 13:25:00|7513.5|7510.7|7514.3|7510.5|7523.9|7520.7|7511.5|7508.7|1189
1729776600000|2024-10-24 13:30:00|7513.9|7510.1|7534.9|7532.1|7537.7|7534.9|7510.3|7507.1|2412
1729776900000|2024-10-24 13:35:00|7534.7|7530.9|7531.7|7527.9|7543.9|7541.1|7527.3|7524.5|1586
1729777200000|2024-10-24 13:40:00|7531.3|7528.5|7542.3|7538.5|7543.7|7540.5|7531.3|7527.9|1451
1729777500000|2024-10-24 13:45:00|7541.5|7538.7|7534.9|7532.1|7547.9|7545.1|7533.9|7531.1|1665
1729777800000|2024-10-24 13:50:00|7535.3|7531.5|7509.1|7506.3|7539.3|7535.7|7505.1|7501.9|3755
1729778100000|2024-10-24 13:55:00|7508.5|7504.7|7516.5|7512.7|7519.5|7516.3|7496.1|7492.3|3810
1729778400000|2024-10-24 14:00:00|7515.5|7513.3|7501.9|7499.1|7522.1|7519.3|7499.5|7495.7|1458
1729778700000|2024-10-24 14:05:00|7502.1|7499.3|7503.7|7500.9|7507.9|7504.7|7493.9|7490.7|1250
1729779000000|2024-10-24 14:10:00|7504.5|7501.7|7491.5|7488.7|7504.9|7501.7|7482.4|7479.6|1650
1729779300000|2024-10-24 14:15:00|7491.9|7489.1|7491.9|7489.1|7496.9|7493.7|7484.5|7481.7|1530
1729779600000|2024-10-24 14:20:00|7492.5|7488.7|7480.5|7476.7|7494.9|7491.7|7472.5|7469.7|2352
1729779900000|2024-10-24 14:25:00|7480.9|7477.1|7476.5|7473.7|7489.1|7485.3|7475.9|7472.7|1354
1729780200000|2024-10-24 14:30:00|7476.3|7473.5|7457.5|7453.7|7476.3|7473.5|7451.3|7448.1|3091
1729780500000|2024-10-24 14:35:00|7456.9|7454.7|7466.5|7462.7|7472.5|7469.7|7447.9|7445.1|2085
1729780800000|2024-10-24 14:40:00|7465.5|7462.9|7442.7|7439.9|7469.1|7466.3|7431.3|7428.1|3010
1729781100000|2024-10-24 14:45:00|7441.9|7439.1|7426.9|7423.1|7441.9|7439.1|7414.3|7411.5|4145
1729781400000|2024-10-24 14:50:00|7426.5|7423.7|7405.9|7402.1|7428.3|7425.1|7391.9|7388.5|3647
1729781700000|2024-10-24 14:55:00|7405.5|7402.7|7417.9|7415.1|7424.3|7421.1|7404.9|7402.1|1521
1729782000000|2024-10-24 15:00:00|7417.3|7413.5|7401.1|7398.3|7430.9|7427.7|7400.1|7397.3|2041
1729782300000|2024-10-24 15:05:00|7401.5|7398.7|7398.7|7395.9|7405.7|7402.9|7390.7|7387.3|1453
1729782600000|2024-10-24 15:10:00|7399.1|7396.3|7400.9|7398.1|7411.5|7408.5|7393.1|7389.9|1971
1729782900000|2024-10-24 15:15:00|7401.9|7398.5|7396.7|7392.9|7410.9|7408.1|7393.3|7390.5|2278
1729783200000|2024-10-24 15:20:00|7396.1|7393.3|7410.3|7407.5|7418.9|7415.7|7391.3|7388.1|2655
1729783500000|2024-10-24 15:25:00|7410.7|7407.9|7422.9|7419.1|7430.9|7427.7|7406.7|7403.5|4547
1729783800000|2024-10-24 15:30:00|7422.5|7419.7|7425.5|7422.7|7443.9|7439.7|7417.5|7414.7|4070
1729784100000|2024-10-24 15:35:00|7426.3|7423.5|7412.3|7408.5|7429.9|7426.5|7410.7|7407.3|1078
1729784400000|2024-10-24 15:40:00|7412.7|7408.9|7415.3|7412.5|7427.3|7424.5|7411.3|7408.1|1147
1729784700000|2024-10-24 15:45:00|7415.9|7412.1|7412.3|7409.5|7421.3|7418.5|7409.1|7405.9|1363
1729785000000|2024-10-24 15:50:00|7412.9|7408.5|7397.1|7393.3|7415.3|7412.5|7396.1|7392.9|1732
1729785300000|2024-10-24 15:55:00|7396.7|7393.9|7392.7|7388.9|7401.7|7398.9|7389.3|7386.5|2134
1729785600000|2024-10-24 16:00:00|7393.1|7389.3|7399.7|7396.9|7403.5|7400.3|7392.1|7389.3|1656
1729785900000|2024-10-24 16:05:00|7399.1|7396.3|7375.5|7372.7|7401.7|7398.5|7372.1|7369.3|2432
1729786200000|2024-10-24 16:10:00|7375.9|7372.1|7383.1|7380.3|7388.5|7385.3|7374.5|7371.7|1141
1729786500000|2024-10-24 16:15:00|7384.1|7381.3|7399.8|7397|7405.7|7402.9|7384|7380.7|1270
1729786800000|2024-10-24 16:20:00|7400.2|7397.4|7404.2|7401.4|7405.2|7402.4|7392.2|7389|876
1729787100000|2024-10-24 16:25:00|7404.7|7401.9|7412.8|7410|7414.7|7411.4|7402.7|7399.4|761
1729787400000|2024-10-24 16:30:00|7412.4|7409.6|7402.1|7399.3|7418.8|7415|7400.1|7397.3|1195
1729787700000|2024-10-24 16:35:00|7401.6|7398.8|7395.6|7391.8|7402.1|7398.8|7392.2|7389|602
1729788000000|2024-10-24 16:40:00|7395.2|7392.4|7398.1|7395.3|7404.6|7400.8|7393.1|7389.8|760
1729788300000|2024-10-24 16:45:00|7397.6|7394.8|7392|7388.2|7403.1|7399.8|7387.1|7383.8|982
1729788600000|2024-10-24 16:50:00|7391.5|7388.7|7388|7385.2|7396|7392.2|7388|7384.8|418
1729788900000|2024-10-24 16:55:00|7387.6|7384.8|7382.6|7379.8|7389|7385.2|7378|7374.8|664
1729789200000|2024-10-24 17:00:00|7383|7380.2|7392.2|7389.4|7397.6|7393.8|7383|7380.2|596
1729789500000|2024-10-24 17:05:00|7392|7389.2|7390.2|7387.4|7398.2|7394.8|7387.6|7384.4|271
1729789800000|2024-10-24 17:10:00|7390.6|7386.8|7387.2|7384.4|7392|7389.2|7385.6|7382.2|527
1729790100000|2024-10-24 17:15:00|7388|7385.2|7392.6|7388.8|7401.6|7398.4|7385.6|7382.8|905
1729790400000|2024-10-24 17:20:00|7393.6|7389.8|7409|7406.2|7410.2|7406.8|7391.6|7388.8|402
1729790700000|2024-10-24 17:25:00|7408.6|7405.8|7401.2|7398.4|7409.2|7406.4|7401|7397.7|408
1729791000000|2024-10-24 17:30:00|7401.6|7398.8|7397.6|7393.8|7405.2|7402.4|7397.6|7393.8|463
1729791300000|2024-10-24 17:35:00|7398|7394.2|7399.6|7396.8|7405|7402|7397.2|7393.8|477
1729791600000|2024-10-24 17:40:00|7400|7397.2|7405.4|7402.6|7406|7403.2|7400|7397.2|246
1729791900000|2024-10-24 17:45:00|7405|7402.2|7399|7396.2|7406|7402.8|7398.6|7395.2|297
1729792200000|2024-10-24 17:50:00|7398.6|7395.8|7397.6|7394.8|7400.6|7397.2|7392|7388.8|367
1729792500000|2024-10-24 17:55:00|7398|7395.2|7403.6|7399.8|7406.2|7402.8|7398|7395.2|268
1729792800000|2024-10-24 18:00:00|7405|7400.8|7404.4|7400.6|7415|7411.8|7403|7399.8|1072
1729793100000|2024-10-24 18:05:00|7403.8|7401|7388.4|7385.6|7405.4|7402|7387.4|7384.2|741
1729793400000|2024-10-24 18:10:00|7388.8|7386|7399.4|7396.6|7400.8|7397.6|7387.8|7384.6|455
1729793700000|2024-10-24 18:15:00|7400|7396.2|7402.8|7399|7403.2|7400|7397.4|7394.6|431
1729794000000|2024-10-24 18:20:00|7402.4|7399.6|7400.4|7397.6|7403.8|7400.6|7395.8|7392.6|858
1729794300000|2024-10-24 18:25:00|7401|7397.2|7408.8|7406|7415|7412.2|7400.8|7397.2|3803
1729794600000|2024-10-24 18:30:00|7409.2|7406.4|7420.8|7417|7423.8|7420|7408.8|7405.6|1166
1729794900000|2024-10-24 18:35:00|7420.2|7417.4|7419.8|7417|7424.8|7421.6|7418.8|7416|348
1729795200000|2024-10-24 18:40:00|7419.4|7416.6|7425.8|7422|7429.4|7426|7417.4|7414.6|531
1729795500000|2024-10-24 18:45:00|7425.4|7421.6|7415.4|7412.6|7425.4|7422|7414.4|7411.6|356
1729795800000|2024-10-24 18:50:00|7415.8|7413|7421.4|7418.6|7424.8|7421.6|7415.8|7412.6|330
1729796100000|2024-10-24 18:55:00|7420.8|7418|7423.9|7421.1|7424.4|7421.6|7420.8|7417.6|188
1729796400000|2024-10-24 19:00:00|7424.4|7420.6|7434.4|7431.6|7436.4|7433.1|7423.4|7420|788
1729796700000|2024-10-24 19:05:00|7435.8|7432|7440.8|7438|7441.4|7438.1|7435.4|7432|284
1729797000000|2024-10-24 19:10:00|7441.4|7437.6|7445.3|7441.5|7445.3|7442.1|7439.4|7436.6|165
1729797300000|2024-10-24 19:15:00|7444.8|7442|7438.5|7435.7|7444.9|7442|7435.3|7432.1|148
1729797600000|2024-10-24 19:20:00|7438.9|7436.1|7438.9|7436.1|7439.9|7437.1|7436.5|7433.1|110
1729797900000|2024-10-24 19:25:00|7439.9|7436.5|7438.9|7435.1|7441.3|7438.1|7437.9|7434.7|220
1729798200000|2024-10-24 19:30:00|7438.5|7435.7|7443.9|7441.1|7446.3|7442.5|7438.5|7435.7|276
1729798500000|2024-10-24 19:35:00|7444.9|7441.5|7442.9|7440.1|7444.9|7441.5|7440.9|7438.1|201
1729798800000|2024-10-24 19:40:00|7442.7|7439.9|7441.9|7438.1|7443.9|7440.5|7440.7|7437.5|151
1729799100000|2024-10-24 19:45:00|7441.3|7438.5|7440.9|7438.1|7441.9|7438.5|7437.9|7435.1|226
1729799400000|2024-10-24 19:50:00|7441.5|7437.7|7444.9|7442.1|7445.9|7442.5|7440.9|7437.7|356
1729799700000|2024-10-24 19:55:00|7443.9|7441.1|7447.3|7444.5|7449.3|7446.1|7443.9|7440.7|507
1729800000000|2024-10-24 20:00:00|7446.9|7444.1|7442.9|7440.1|7446.9|7444.1|7442.3|7439.1|147
1729800300000|2024-10-24 20:05:00|7442.7|7439.9|7442.3|7438.5|7442.7|7439.9|7439.9|7436.5|46
1729800600000|2024-10-24 20:10:00|7441.9|7439.1|7441.3|7438.5|7443.3|7440.1|7440.7|7437.1|68
1729800900000|2024-10-24 20:15:00|7441.9|7438.1|7440.7|7437.9|7442.3|7439.5|7437.9|7434.5|620
1729801200000|2024-10-24 20:20:00|7441.3|7437.5|7444.9|7441.1|7444.9|7441.9|7440.7|7437.5|23
1729801500000|2024-10-24 20:25:00|7445.3|7441.5|7444.3|7440.5|7445.9|7443.1|7443.5|7440.1|38
1729801800000|2024-10-24 20:30:00|7443.9|7440.1|7437.7|7434.9|7443.9|7440.5|7437.7|7434.5|53
1729802100000|2024-10-24 20:35:00|7437.3|7433.9|7435.9|7432.1|7437.3|7434.1|7429.3|7426.5|149
1729802400000|2024-10-24 20:40:00|7435.3|7432.5|7434.7|7430.9|7436.9|7433.5|7434.3|7430.9|27
1729802700000|2024-10-24 20:45:00|7434.3|7431.5|7431.3|7427.5|7435.7|7432.9|7427.9|7424.5|205
1729803000000|2024-10-24 20:50:00|7430.3|7426.5|7431.3|7428.5|7432.7|7428.9|7428.3|7424.9|21
1729803300000|2024-10-24 20:55:00|7431.9|7428.1|7428.8|7425|7432.3|7428.5|7427.7|7423.9|64
1729803600000|2024-10-24 21:00:00|7430.7|7422.9|7430.3|7422.5|7430.7|7422.9|7430.3|7422.5|0
1729804200000|2024-10-24 21:10:00|7430|7422.2|7429.3|7421.5|7430|7422.2|7429.3|7421.5|1
1729805700000|2024-10-24 21:35:00|7431.2|7423.4|7432.2|7424.4|7434.7|7430.9|7430.7|7422.9|15
1729806000000|2024-10-24 21:40:00|||||||||1
1729806300000|2024-10-24 21:45:00|7426.2|7422.4|7424.6|7420.8|7426.2|7422.4|7424.6|7420.8|10
1729806600000|2024-10-24 21:50:00|7424.2|7421.4|7426.2|7422.4|7426.2|7422.4|7424.2|7421.4|3
1729806900000|2024-10-24 21:55:00|7425.8|7423|7425.6|7421.8|7426.2|7423|7425.2|7421.8|6
1729814400000|2024-10-25 00:00:00|7436|7428.2|7454.6|7450.8|7454.6|7451.2|7436|7428.2|412
1729814700000|2024-10-25 00:05:00|7455|7451.2|7457.9|7454.1|7460.9|7457.5|7451.9|7448.1|530
1729815000000|2024-10-25 00:10:00|7456.4|7455.1|7460.6|7456.8|7462.6|7459.1|7456.4|7453.1|469
1729815300000|2024-10-25 00:15:00|7460|7456.2|7461|7457.2|7461|7457.2|7457.6|7454.8|31
1729815600000|2024-10-25 00:20:00|7460.4|7456.6|7456.2|7452.4|7460.4|7456.6|7453.6|7450.2|150
1729815900000|2024-10-25 00:25:00|7457|7453.2|7449.6|7445.8|7457|7453.2|7449|7445.8|19
1729816200000|2024-10-25 00:30:00|7450|7446.2|7454|7450.2|7454.6|7450.8|7449.6|7446.2|38
1729816500000|2024-10-25 00:35:00|7453|7449.8|7453.4|7449.6|7455.4|7452|7452|7448.6|258
1729816800000|2024-10-25 00:40:00|7453|7449.2|7447|7443.2|7453|7449.6|7444.8|7442|205
1729817100000|2024-10-25 00:45:00|7447.4|7443.6|7448|7444.2|7449.8|7446.6|7447.4|7443.6|7
1729817400000|2024-10-25 00:50:00|7447.8|7444|7450|7446.2|7450|7446.2|7446.4|7443|29
1729817700000|2024-10-25 00:55:00|7450.5|7446.7|7452|7448.2|7455.6|7452.2|7450.5|7446.7|63
1729818000000|2024-10-25 01:00:00|7450.7|7446.9|7445.4|7441.6|7450.7|7446.9|7437.6|7434.2|124
1729818300000|2024-10-25 01:05:00|7445|7441.2|7442.5|7438.7|7447|7443.6|7442.4|7438.6|38
1729818600000|2024-10-25 01:10:00|7443.4|7439.6|7439.4|7435.6|7445.8|7442|7438|7435|11
1729818900000|2024-10-25 01:15:00|7439.8|7437|7433.8|7430|7442|7438.2|7430.8|7427|185
1729819200000|2024-10-25 01:20:00|7433.6|7429.8|7435.8|7432|7436.8|7433.6|7432.4|7429|41
1729819500000|2024-10-25 01:25:00|7435.4|7431.6|7436.8|7434|7436.8|7434|7431.4|7428.2|72
1729819800000|2024-10-25 01:30:00|7436.4|7433.6|7438.9|7435.1|7439.4|7436.6|7432.8|7429.6|37
1729820100000|2024-10-25 01:35:00|7439.4|7435.6|7439.2|7435.4|7445.8|7442.1|7433.6|7430.8|102
1729820400000|2024-10-25 01:40:00|7439.8|7436|7434.2|7431.4|7440.8|7437.4|7432.2|7429|19
1729820700000|2024-10-25 01:45:00|7434.8|7431|7435.8|7432|7439.4|7435.6|7434.5|7430.7|10
1729821000000|2024-10-25 01:50:00|7434.8|7431.1|7427.8|7424|7435.8|7432|7425.8|7422.6|26
1729821300000|2024-10-25 01:55:00|7427.3|7424.5|7427.8|7424|7432.3|7428.5|7427.3|7424|12
1729821600000|2024-10-25 02:00:00|7427.3|7424.5|7426.8|7423|7431.8|7429|7425.8|7422.5|98
1729821900000|2024-10-25 02:05:00|7426.3|7422.5|7426.8|7423|7430.8|7427|7422.3|7418.5|79
1729822200000|2024-10-25 02:10:00|7425.9|7422.1|7430.3|7427.5|7431.3|7428|7425.9|7422.1|11
1729822500000|2024-10-25 02:15:00|7430.8|7427|7434.3|7430.5|7436.3|7432.5|7430.3|7427|60
1729822800000|2024-10-25 02:20:00|7434.7|7430.9|7433.3|7430.5|7434.7|7430.9|7432.3|7428.9|10
1729823100000|2024-10-25 02:25:00|7433.9|7430.1|7436.9|7433.1|7436.9|7433.5|7432.3|7429.5|14
1729823400000|2024-10-25 02:30:00|7436.7|7432.9|7440.3|7436.5|7442.9|7439.1|7436.3|7432.9|55
1729823700000|2024-10-25 02:35:00|7440.7|7437.5|7435.7|7431.9|7440.7|7437.5|7435.7|7431.9|19
1729824000000|2024-10-25 02:40:00|7435.3|7432.5|7435.3|7431.5|7436.7|7433.9|7432.7|7428.9|80
1729824300000|2024-10-25 02:45:00|7435.1|7431.3|7436.7|7432.9|7437.9|7434.5|7433.3|7429.9|49
1729824600000|2024-10-25 02:50:00|7436.3|7433.5|7435.7|7431.9|7439.3|7435.9|7435.7|7431.9|11
1729824900000|2024-10-25 02:55:00|7435.3|7432.5|7436.9|7434.1|7439.3|7436.1|7435.3|7432.4|8
1729825200000|2024-10-25 03:00:00|7437.3|7434.5|7436.3|7432.5|7439.7|7436.5|7434.7|7431.3|13
1729825500000|2024-10-25 03:05:00|7435.7|7432.9|7432.7|7428.9|7436.3|7432.9|7432.3|7428.9|9
1729825800000|2024-10-25 03:10:00|7431.7|7428.3|7420.7|7417.9|7434.3|7430.9|7420.7|7417.3|76
1729826100000|2024-10-25 03:15:00|7421.1|7418.3|7425.1|7421.3|7426.1|7422.3|7419.7|7416.5|40
1729826400000|2024-10-25 03:20:00|7424.7|7420.9|7426.9|7423.1|7427.3|7423.5|7423.3|7419.9|41
1729826700000|2024-10-25 03:25:00|7427.3|7423.5|7427|7423.2|7427.3|7423.5|7423.3|7420.5|567
1729827000000|2024-10-25 03:30:00|7426|7422.6|7425|7422.2|7427|7423.6|7423.4|7419.6|254
1729827300000|2024-10-25 03:35:00|7425.4|7422.6|7426.4|7422.6|7427.4|7424|7425|7421.6|21
1729827600000|2024-10-25 03:40:00|7426.8|7423|7424.3|7420.5|7426.8|7423|7422.8|7419|81
1729827900000|2024-10-25 03:45:00|7423.8|7420|7424.3|7421.5|7425.3|7422|7422.7|7418.9|11
1729828200000|2024-10-25 03:50:00|7423.8|7421|7425.2|7421.4|7427.3|7423.9|7423.8|7420.4|15
1729828500000|2024-10-25 03:55:00|7424.7|7421.9|7423.2|7419.4|7425.2|7422|7423.2|7419.4|12
1729828800000|2024-10-25 04:00:00|7422.7|7419.9|7424.2|7421.4|7425.2|7421.9|7422.2|7418.9|19
1729829100000|2024-10-25 04:05:00|7424.8|7422|7423.8|7420|7424.8|7422|7420.7|7417.4|79
1729829400000|2024-10-25 04:10:00|7423.2|7420.4|7422.7|7419.9|7424.4|7421.4|7421.2|7417.4|27
1729829700000|2024-10-25 04:15:00|7423.2|7419.4|7421.6|7418.8|7423.2|7420.4|7420.8|7417.4|17
1729830000000|2024-10-25 04:20:00|7421.2|7417.8|7420.2|7416.4|7423.2|7420|7420.2|7416.4|12
1729830300000|2024-10-25 04:25:00|7420.6|7417.4|7420.8|7417|7420.8|7417.4|7418.2|7415|11
1729830600000|2024-10-25 04:30:00|7421.2|7417.4|7423.2|7419.4|7424.2|7421|7420.2|7417|9
1729830900000|2024-10-25 04:35:00|7422.8|7420|7427.2|7423.4|7427.2|7424|7422.8|7419.6|4
1729831200000|2024-10-25 04:40:00|7426.8|7423|7426.2|7422.4|7427.2|7423.4|7425.2|7422|6
1729831500000|2024-10-25 04:45:00|7427.2|7423.4|7424.2|7420.4|7427.2|7424|7424.2|7420.4|9
1729831800000|2024-10-25 04:50:00|7423.6|7420.8|7426.2|7422.4|7426.2|7422.4|7423.6|7420|7
1729832100000|2024-10-25 04:55:00|7425.8|7422|7423.6|7420.8|7425.8|7422|7423.2|7419.8|76
1729832400000|2024-10-25 05:00:00|7424|7421.2|7424.6|7420.8|7426.6|7422.8|7423.6|7420.4|20
1729832700000|2024-10-25 05:05:00|7423.6|7420.4|7424.6|7421.8|7425.6|7422.2|7423.2|7419.8|7
1729833000000|2024-10-25 05:10:00|7425.2|7421.4|7425.6|7421.8|7427|7423.8|7423|7419.7|29
1729833300000|2024-10-25 05:15:00|7425.2|7422.4|7426.2|7422.4|7427.2|7423.4|7424.2|7421.4|24
1729833600000|2024-10-25 05:20:00|7425.8|7423|7426.2|7422.4|7427.2|7423.8|7425.6|7422.4|16
1729833900000|2024-10-25 05:25:00|7426.6|7422.8|7426.7|7422.9|7426.7|7423.4|7425.7|7422.4|6
1729834200000|2024-10-25 05:30:00|7426.2|7423.4|7429.6|7425.8|7433.2|7430.4|7426.2|7423.4|45
1729834500000|2024-10-25 05:35:00|7430.2|7426.4|7428.7|7424.9|7431.6|7427.8|7426.2|7422.8|98
1729834800000|2024-10-25 05:40:00|7428.3|7425.5|7431.7|7427.9|7433.2|7429.9|7428.3|7425.5|9
1729835100000|2024-10-25 05:45:00|7431.2|7428.4|7430.2|7426.4|7432.2|7428.8|7427.6|7424.4|45
1729835400000|2024-10-25 05:50:00|7430.6|7426.8|7428.7|7424.9|7431.7|7428.4|7427.6|7423.8|5
1729835700000|2024-10-25 05:55:00|7429.1|7425.3|7427.6|7424.8|7430.1|7426.9|7423.7|7420.8|139
1729836000000|2024-10-25 06:00:00|7427.1|7424.3|7427.6|7423.8|7430.1|7426.8|7424.6|7421.3|24
1729836300000|2024-10-25 06:05:00|7428.1|7424.3|7431.6|7427.8|7432.6|7428.9|7427.1|7424.3|88
1729836600000|2024-10-25 06:10:00|7432.1|7428.3|7435|7431.2|7437.6|7434.8|7430.6|7427.7|203
1729836900000|2024-10-25 06:15:00|7434.6|7430.8|7430.6|7426.8|7434.6|7431.8|7428.1|7425.2|83
1729837200000|2024-10-25 06:20:00|7429.6|7426.3|7428|7424.2|7431.1|7427.7|7427.5|7424.2|42
1729837500000|2024-10-25 06:25:00|7427.1|7423.3|7425.5|7421.7|7427.5|7423.7|7420.4|7416.7|126
1729837800000|2024-10-25 06:30:00|7424.5|7421.3|7442.7|7438.9|7442.7|7439.9|7423.5|7419.7|289
1729838100000|2024-10-25 06:35:00|7442.3|7438.5|7440.3|7436.5|7443.1|7440.3|7433.7|7430.3|54
1729838400000|2024-10-25 06:40:00|7439.3|7435.9|7437.1|7433.3|7439.7|7436.5|7436.1|7432.3|141
1729838700000|2024-10-25 06:45:00|7438.1|7434.3|7443.1|7439.3|7444.1|7440.7|7437.7|7434.3|102
1729839000000|2024-10-25 06:50:00|7442.1|7439.9|7442.1|7438.3|7450.7|7446.9|7441.5|7438.3|468
1729839300000|2024-10-25 06:55:00|7441.1|7438.7|7442.1|7438.3|7444.7|7440.9|7436.7|7433.7|210
1729839600000|2024-10-25 07:00:00|7443.1|7439.3|7448.2|7444.4|7450.7|7447.9|7434.1|7429.8|405
1729839900000|2024-10-25 07:05:00|7448.7|7445.4|7439.1|7435.3|7452.7|7449.9|7436.1|7432.8|409
1729840200000|2024-10-25 07:10:00|7439.7|7435.9|7434.1|7431.3|7442.1|7438.7|7433.5|7430.2|111
1729840500000|2024-10-25 07:15:00|7434.5|7431.7|7432.5|7428.7|7435.5|7432.3|7430.5|7427.3|228
1729840800000|2024-10-25 07:20:00|7433.1|7429.3|7433.1|7429.3|7438.5|7435.7|7430.6|7427.3|448
1729841100000|2024-10-25 07:25:00|7432.5|7429.7|7433.1|7429.3|7435.1|7431.7|7429.5|7426.3|169
1729841400000|2024-10-25 07:30:00|7432.5|7429.7|7437.1|7433.3|7438.5|7435.7|7431.6|7428.4|91
1729841700000|2024-10-25 07:35:00|7436.9|7434.1|7432.5|7429.7|7446.5|7443.3|7432.5|7429.7|261
1729842000000|2024-10-25 07:40:00|7433.5|7430.7|7419.5|7416.7|7434.9|7431.7|7418.5|7415.7|479
1729842300000|2024-10-25 07:45:00|7419.3|7416.5|7412.5|7409.7|7420.9|7417.1|7409.5|7406.7|624
1729842600000|2024-10-25 07:50:00|7412.9|7410.1|7405.3|7402.5|7414.3|7411.1|7402.5|7399.1|967
1729842900000|2024-10-25 07:55:00|7404.9|7402.1|7408.3|7404.5|7410.9|7407.5|7404.9|7402.1|381
1729843200000|2024-10-25 08:00:00|7407.9|7405.1|7401.9|7399.1|7410.7|7407.5|7395.3|7392.5|598
1729843500000|2024-10-25 08:05:00|7402.3|7399.5|7396.3|7393.5|7406.9|7404.1|7393.3|7389.5|510
1729843800000|2024-10-25 08:10:00|7396.7|7393.9|7391.3|7388.5|7399.3|7395.9|7389.3|7385.9|712
1729844100000|2024-10-25 08:15:00|7391.9|7388.1|7400.9|7398.1|7404.3|7401.4|7388.2|7385.4|529
1729844400000|2024-10-25 08:20:00|7401.5|7397.7|7415.4|7411.6|7416|7412.6|7398.9|7395.6|769
1729844700000|2024-10-25 08:25:00|7416.4|7413.6|7406.3|7403.5|7416.4|7413.6|7400.3|7397|3620
1729845000000|2024-10-25 08:30:00|7405.9|7402.1|7406.7|7402.9|7412.7|7409.6|7393.3|7389.9|1986
1729845300000|2024-10-25 08:35:00|7407.1|7403.9|7404.9|7402.1|7413.3|7410.5|7401.7|7397.9|1789
1729845600000|2024-10-25 08:40:00|7405.3|7402.5|7406.3|7402.5|7414.7|7410.9|7403.7|7400.5|424
1729845900000|2024-10-25 08:45:00|7405.3|7401.9|7414.3|7410.5|7414.3|7410.5|7402.3|7398.9|375
1729846200000|2024-10-25 08:50:00|7414.9|7411.1|7417.8|7414|7439.3|7436.5|7412.7|7409.9|1884
1729846500000|2024-10-25 08:55:00|7417.4|7414.6|7416.8|7414|7423.4|7420.6|7413.7|7410.3|546
1729846800000|2024-10-25 09:00:00|7417.7|7414.9|7411.7|7407.9|7421.7|7418.7|7410.1|7406.9|271
1729847100000|2024-10-25 09:05:00|7411.1|7408.3|7428.8|7426|7432.3|7428.5|7410.1|7406.3|949
1729847400000|2024-10-25 09:10:00|7429.3|7425.5|7425.8|7422|7433.8|7431|7425.3|7422|596
1729847700000|2024-10-25 09:15:00|7426.3|7422.5|7438.3|7434.5|7443.8|7441|7424.3|7420.5|972
1729848000000|2024-10-25 09:20:00|7437.8|7435.5|7439.4|7435.6|7443.3|7440.5|7433.3|7430.5|411
1729848300000|2024-10-25 09:25:00|7439|7436.2|7441.8|7438|7445.8|7442|7435.8|7432.4|389
1729848600000|2024-10-25 09:30:00|7441.4|7438.6|7430.4|7427.6|7442.7|7439.6|7422|7418.6|1074
1729848900000|2024-10-25 09:35:00|7430.8|7428|7433.2|7430.4|7434.2|7430.9|7428.8|7425.4|460
1729849200000|2024-10-25 09:40:00|7433.7|7429.9|7436.8|7433|7438.2|7435.4|7432.2|7429|883
1729849500000|2024-10-25 09:45:00|7436.2|7433.4|7445.5|7442.7|7449.4|7446.6|7436.2|7433.4|1210
1729849800000|2024-10-25 09:50:00|7446|7443.2|7445.4|7441.6|7447|7443.7|7439.4|7436.1|318
1729850100000|2024-10-25 09:55:00|7444.9|7442.1|7443.9|7441.1|7446.9|7443.6|7442.4|7439.1|207
1729850400000|2024-10-25 10:00:00|7444.4|7441.6|7434.8|7431|7445.9|7442.6|7434.8|7431|583
1729850700000|2024-10-25 10:05:00|7434.4|7432|7435.2|7432.4|7441.8|7438.6|7433.2|7430.4|265
1729851000000|2024-10-25 10:10:00|7434.8|7432|7448.8|7445|7451.4|7448.6|7434.4|7431.6|343
1729851300000|2024-10-25 10:15:00|7447.4|7444.6|7444.8|7442|7447.8|7444.6|7442.2|7439.4|199
1729851600000|2024-10-25 10:20:00|7445.2|7442.4|7454.3|7450.5|7454.8|7451.5|7444.8|7442|223
1729851900000|2024-10-25 10:25:00|7454.8|7451|7455.3|7451.5|7461.8|7458.5|7453.2|7450|501
1729852200000|2024-10-25 10:30:00|7455.8|7452|7460.2|7456.4|7464.8|7461.4|7453.8|7450.5|775
1729852500000|2024-10-25 10:35:00|7459.8|7456|7457.3|7454.5|7461.2|7457.4|7454.3|7451.1|251
1729852800000|2024-10-25 10:40:00|7457.9|7454.1|7448.6|7445.8|7464.8|7461.4|7446.2|7443|1555
1729853100000|2024-10-25 10:45:00|7448.8|7446|7449.2|7445.4|7453.6|7450.4|7448.2|7445.2|556
1729853400000|2024-10-25 10:50:00|7450.2|7446.4|7451.2|7448.4|7452.6|7449.2|7449.2|7446.4|182
1729853700000|2024-10-25 10:55:00|7452.2|7449.4|7457.6|7454.8|7458.6|7454.8|7450.2|7446.9|399
1729854000000|2024-10-25 11:00:00|7457.5|7454.7|7449.6|7446.8|7462.2|7458.8|7449.6|7446.8|527
1729854300000|2024-10-25 11:05:00|7449.2|7446.4|7456.6|7453.8|7457.6|7453.8|7446.2|7443.4|241
1729854600000|2024-10-25 11:10:00|7457.6|7454.4|7464.7|7460.9|7470.6|7467.8|7456.2|7452.8|940
1729854900000|2024-10-25 11:15:00|7464.2|7461.4|7470.7|7467.9|7472.7|7469.4|7463.2|7459.9|461
1729855200000|2024-10-25 11:20:00|7471.2|7468.4|7470.2|7467.4|7472.2|7469.4|7467.2|7463.9|308
1729855500000|2024-10-25 11:25:00|7469.7|7466.9|7465.6|7461.8|7474.2|7470.9|7464.7|7461.3|516
1729855800000|2024-10-25 11:30:00|7464.6|7461.3|7465.1|7462.3|7468.6|7465.3|7463.1|7459.8|210
1729856100000|2024-10-25 11:35:00|7466.1|7463.3|7460.1|7456.3|7466.6|7463.3|7459.1|7455.9|216
1729856400000|2024-10-25 11:40:00|7459.7|7457.3|7459.1|7456.3|7462.1|7458.9|7455.3|7452.3|194
1729856700000|2024-10-25 11:45:00|7458.7|7455.3|7453.7|7450.9|7461.6|7458.3|7451.1|7448.3|227
1729857000000|2024-10-25 11:50:00|7454.1|7450.3|7461|7458.2|7462.4|7458.8|7452.1|7448.9|1218
1729857300000|2024-10-25 11:55:00|7460.6|7457.2|7461|7457.2|7462.4|7459.2|7459|7455.8|311
1729857600000|2024-10-25 12:00:00|7460.4|7457.6|7466.5|7462.7|7474.5|7471.2|7458.6|7455.8|522
1729857900000|2024-10-25 12:05:00|7466|7463.2|7472.5|7468.7|7473|7470.2|7463|7459.7|189
1729858200000|2024-10-25 12:10:00|7473|7469.7|7484.1|7481.3|7489.1|7486.3|7472.5|7468.7|1554
1729858500000|2024-10-25 12:15:00|7484.5|7480.3|7479.7|7476.9|7484.5|7481.3|7473.1|7469.9|449
1729858800000|2024-10-25 12:20:00|7480.1|7477.3|7470.7|7467.9|7483.7|7480.7|7469.5|7466.2|563
1729859100000|2024-10-25 12:25:00|7471.1|7468.3|7473.1|7469.3|7475.5|7471.7|7471.1|7467.7|989
1729859400000|2024-10-25 12:30:00|7472.7|7470.3|7478|7474.2|7480.5|7477.2|7472.7|7469.3|321
1729859700000|2024-10-25 12:35:00|7477.5|7473.7|7480.5|7476.7|7480.9|7478.1|7473|7469.7|364
1729860000000|2024-10-25 12:40:00|7480.9|7477.7|7493.8|7490|7494.7|7491.4|7480.9|7477.7|1396
1729860300000|2024-10-25 12:45:00|7494.2|7490.4|7493.7|7490.9|7496.7|7493.3|7487.1|7483.9|573
1729860600000|2024-10-25 12:50:00|7494.2|7490.4|7495.5|7492.7|7497.7|7494.4|7492.1|7488.9|324
1729860900000|2024-10-25 12:55:00|7494.7|7491.9|7500.1|7497.3|7506.6|7503.3|7494.7|7491.9|1826
1729861200000|2024-10-25 13:00:00|7499.6|7496.3|7488.6|7484.8|7506.8|7503.4|7484.1|7480.8|1899
1729861500000|2024-10-25 13:05:00|7489.1|7486.3|7494.1|7491.3|7499.6|7496.4|7486.6|7483.3|1172
1729861800000|2024-10-25 13:10:00|7493.6|7490.8|7490.2|7487.4|7501.1|7497.8|7485.1|7481.8|1402
1729862100000|2024-10-25 13:15:00|7490.1|7487.3|7505.2|7501.4|7505.2|7502.4|7490.1|7486.7|1246
1729862400000|2024-10-25 13:20:00|7504.6|7501.8|7500.2|7497.4|7506.2|7503.4|7497.1|7493.8|690
1729862700000|2024-10-25 13:25:00|7500.8|7498|7515.2|7511.4|7519.2|7516|7500.8|7497.8|1507
1729863000000|2024-10-25 13:30:00|7514.8|7512|7504|7501.2|7525.8|7522.4|7498.2|7494.8|1505
1729863300000|2024-10-25 13:35:00|7503.6|7500.8|7508.6|7504.8|7512.2|7509.4|7492.2|7488.8|919
1729863600000|2024-10-25 13:40:00|7508|7505.2|7514.2|7511.4|7521.6|7518.4|7507|7503.8|796
1729863900000|2024-10-25 13:45:00|7515|7512.2|7525.6|7522.8|7527.7|7524.4|7513|7509.8|914
1729864200000|2024-10-25 13:50:00|7525.2|7522.4|7514.2|7511.4|7526.6|7523.4|7511.6|7508.3|551
1729864500000|2024-10-25 13:55:00|7515.2|7511.9|7514.2|7510.4|7515.6|7512.8|7508|7505.2|891
1729864800000|2024-10-25 14:00:00|7514.6|7511.4|7516.2|7513.4|7519.7|7516.5|7510.7|7506.9|831
1729865100000|2024-10-25 14:05:00|7515.7|7512.9|7522.7|7518.9|7524.2|7521.4|7513.3|7509.9|640
1729865400000|2024-10-25 14:10:00|7521.7|7519.5|7509.2|7506.4|7523.7|7520.4|7504.2|7501.4|1209
1729865700000|2024-10-25 14:15:00|7509.6|7505.8|7505.2|7502.4|7512.6|7509.4|7503.2|7499.8|770
1729866000000|2024-10-25 14:20:00|7506.6|7502.8|7504.4|7501.6|7516.6|7513.4|7502|7498.6|1970
1729866300000|2024-10-25 14:25:00|7504|7501.2|7513|7509.2|7517.6|7513.8|7501.4|7498.2|1769
1729866600000|2024-10-25 14:30:00|7513.9|7510.2|7513.4|7510.6|7520.5|7517.2|7505.4|7502.1|847
1729866900000|2024-10-25 14:35:00|7513|7510.2|7514.6|7510.8|7516.4|7513.2|7509.4|7506.2|571
1729867200000|2024-10-25 14:40:00|7515.4|7511.6|7509|7506.2|7518|7515.2|7507.4|7504.2|891
1729867500000|2024-10-25 14:45:00|7510.4|7507.6|7506|7502.2|7511|7508.2|7498.4|7495.2|1023
1729867800000|2024-10-25 14:50:00|7506.4|7502.6|7493.3|7489.5|7510|7506.2|7487.7|7484.5|3369
1729868100000|2024-10-25 14:55:00|7493.7|7490.5|7487.8|7484|7493.7|7490.9|7478.7|7475.5|2128
1729868400000|2024-10-25 15:00:00|7488.3|7484.5|7481.8|7478|7489.3|7486|7476.3|7473.5|2233
1729868700000|2024-10-25 15:05:00|7482.3|7478.5|7484.3|7480.5|7490.3|7487|7473.8|7470.5|2398
1729869000000|2024-10-25 15:10:00|7483.8|7481|7483.8|7481|7488.3|7485|7477.8|7474.9|688
1729869300000|2024-10-25 15:15:00|7484.3|7481.5|7502.4|7498.6|7502.8|7499.2|7479.8|7477|970
1729869600000|2024-10-25 15:20:00|7502|7499.2|7506.4|7502.6|7520.8|7517.6|7497.4|7493.6|1253
1729869900000|2024-10-25 15:25:00|7506.5|7502.7|7552.7|7549.9|7579.5|7576.7|7505.4|7502.6|7837
1729870200000|2024-10-25 15:30:00|7552.2|7549.4|7555.1|7552.3|7563.7|7560.3|7539.1|7535.7|2576
1729870500000|2024-10-25 15:35:00|7555.5|7551.7|7571.1|7567.3|7578.6|7575.3|7553.5|7550.7|1985
1729870800000|2024-10-25 15:40:00|7570.7|7566.9|7563.7|7559.9|7579.5|7576.3|7560.5|7557.3|1926
1729871100000|2024-10-25 15:45:00|7564.1|7560.3|7558.9|7555.1|7574.7|7571.7|7554.1|7551.3|1438
1729871400000|2024-10-25 15:50:00|7558.5|7554.7|7554.1|7551.3|7568.5|7565.3|7554.1|7550.3|2582
1729871700000|2024-10-25 15:55:00|7554.9|7552.1|7554.1|7551.3|7557.5|7554.1|7545.9|7542.7|2025
1729872000000|2024-10-25 16:00:00|7553.6|7550.8|7547.1|7544.3|7556.6|7553.8|7541.1|7538.3|2118
1729872300000|2024-10-25 16:05:00|7547.6|7543.8|7543.1|7540.3|7548.1|7544.8|7536.9|7533.7|1508
1729872600000|2024-10-25 16:10:00|7543.6|7539.8|7509.6|7506.8|7544.1|7541.3|7508.6|7505.8|2506
1729872900000|2024-10-25 16:15:00|7509.2|7505.4|7529.8|7527|7533.6|7529.8|7508.6|7505.4|1432
1729873200000|2024-10-25 16:20:00|7530.2|7527.4|7541.2|7538.4|7541.2|7538.4|7523.6|7520.8|994
1729873500000|2024-10-25 16:25:00|7541.6|7537.8|7548.8|7546|7552.8|7549.5|7539.2|7536.4|2518
1729873800000|2024-10-25 16:30:00|7549.3|7545.5|7551.3|7547.5|7554.2|7551|7539.3|7536.5|537
1729874100000|2024-10-25 16:35:00|7551.7|7547.9|7555.3|7551.5|7561.7|7558.5|7551.3|7547.9|691
1729874400000|2024-10-25 16:40:00|7555.7|7551.9|7554.7|7550.9|7558.7|7554.9|7550.7|7546.2|1405
1729874700000|2024-10-25 16:45:00|7554.3|7551.5|7556.7|7552.9|7558.7|7555.9|7552.7|7548.9|312
1729875000000|2024-10-25 16:50:00|7556.3|7553.5|7564.9|7561.1|7568.9|7565.6|7556.3|7553.5|743
1729875300000|2024-10-25 16:55:00|7564.4|7562.1|7564.4|7560.6|7564.9|7562.1|7556.3|7553.1|843
1729875600000|2024-10-25 17:00:00|7565|7561.6|7566.6|7562.8|7568.7|7565.2|7553.9|7550.1|1957
1729875900000|2024-10-25 17:05:00|7566.1|7563.8|7562.6|7559.8|7567.6|7564.8|7560.6|7557.2|557
1729876200000|2024-10-25 17:10:00|7563|7559.2|7560.4|7557.6|7565|7561.8|7557|7554.2|1123
1729876500000|2024-10-25 17:15:00|7559.9|7556.6|7561.4|7557.6|7563.4|7560.6|7554.4|7551.6|648
1729876800000|2024-10-25 17:20:00|7561|7557.2|7560.6|7557.8|7568|7564.6|7560.4|7557.2|460
1729877100000|2024-10-25 17:25:00|7562|7558.2|7561|7558.2|7566|7562.7|7559.5|7556.2|665
1729877400000|2024-10-25 17:30:00|7560.5|7557.2|7553.5|7549.7|7563|7559.7|7550|7546.7|669
1729877700000|2024-10-25 17:35:00|7554|7550.2|7548.4|7544.6|7554|7550.2|7540.4|7537.6|1007
1729878000000|2024-10-25 17:40:00|7548|7544.2|7555.5|7551.7|7556|7552.7|7547.5|7544.2|439
1729878300000|2024-10-25 17:45:00|7554.5|7551.3|7552.5|7549.7|7558.5|7555.2|7551.5|7548.3|466
1729878600000|2024-10-25 17:50:00|7554|7550.2|7552.5|7548.7|7557.5|7554.2|7549.5|7546.7|522
1729878900000|2024-10-25 17:55:00|7553|7549.2|7555.9|7552.1|7557|7553.2|7547.5|7544.2|497
1729879200000|2024-10-25 18:00:00|7554.9|7551.7|7548.9|7546.1|7555.5|7552.1|7546.9|7543.7|435
1729879500000|2024-10-25 18:05:00|7547.9|7545.1|7539.4|7536.6|7549.9|7546.7|7536.4|7533.1|681
1729879800000|2024-10-25 18:10:00|7538.5|7535.7|7554.5|7551.7|7556.5|7553.7|7538.5|7535.6|1640
1729880100000|2024-10-25 18:15:00|7555.1|7551.3|7560.5|7556.7|7563.9|7560.7|7554.1|7550.7|940
1729880400000|2024-10-25 18:20:00|7559.9|7557.1|7571.5|7568.7|7575.1|7571.8|7555.5|7552.7|2305
1729880700000|2024-10-25 18:25:00|7570.6|7567.8|7569.6|7566.8|7579.1|7575.8|7564.6|7561.8|5171
1729881000000|2024-10-25 18:30:00|7569.5|7566.7|7575.5|7572.7|7577.1|7573.8|7567.4|7564.1|2093
1729881300000|2024-10-25 18:35:00|7574.6|7571.8|7577|7573.2|7579.1|7575.8|7573.1|7570.1|864
1729881600000|2024-10-25 18:40:00|7576.6|7572.8|7576|7573.2|7578|7574.8|7572.6|7569.4|513
1729881900000|2024-10-25 18:45:00|7575.6|7572.8|7573.6|7569.8|7576|7572.8|7570.6|7566.8|454
1729882200000|2024-10-25 18:50:00|7573|7570.2|7568|7565.2|7575|7572.2|7567.5|7564.2|357
1729882500000|2024-10-25 18:55:00|7567.6|7564.8|7568.5|7564.7|7569.5|7566.2|7566|7562.2|330
1729882800000|2024-10-25 19:00:00|7568|7565.2|7572.6|7568.8|7572.6|7569.2|7567.5|7564.2|255
1729883100000|2024-10-25 19:05:00|7571.6|7568.2|7572.6|7568.8|7573.6|7570.8|7568.6|7565.8|218
1729883400000|2024-10-25 19:10:00|7572|7569.2|7571.7|7568.9|7574.2|7571.4|7571.6|7568.4|263
1729883700000|2024-10-25 19:15:00|7572.3|7568.5|7573.3|7569.5|7574.7|7571.3|7570.7|7567.5|219
1729884000000|2024-10-25 19:20:00|7573.7|7569.9|7571.7|7568.9|7575.1|7571.9|7571.7|7568.5|233
1729884300000|2024-10-25 19:25:00|7572.1|7569.3|7573.7|7569.9|7575.7|7572.3|7570.7|7567.9|229
1729884600000|2024-10-25 19:30:00|7573.1|7570.3|7564.6|7560.8|7573.1|7570.3|7564.1|7560.8|285
1729884900000|2024-10-25 19:35:00|7564.1|7560.3|7562|7559.2|7565.7|7562.8|7559.6|7556.2|396
1729885200000|2024-10-25 19:40:00|7562.4|7559.6|7563.6|7560.8|7564|7560.8|7560.6|7557.2|137
1729885500000|2024-10-25 19:45:00|7564|7561.2|7560.6|7556.8|7564|7561.2|7559.6|7556.8|75
1729885800000|2024-10-25 19:50:00|7561|7557.2|7562|7558.2|7563|7559.8|7557.5|7554.2|187
1729886100000|2024-10-25 19:55:00|7561.5|7558.7|7560.5|7557.7|7562|7558.7|7559.4|7555.7|291
1729886400000|2024-10-25 20:00:00|7562|7558.2|7557.5|7554.7|7563|7559.6|7557.5|7554.2|229
1729886700000|2024-10-25 20:05:00|7558|7554.2|7559.4|7556.6|7561|7557.7|7557.4|7554.2|149
1729887000000|2024-10-25 20:10:00|7559.8|7556|7558|7554.2|7559.8|7556|7557.4|7554.2|30
1729887300000|2024-10-25 20:15:00|7557.4|7554.6|7552.4|7548.6|7558.4|7555.6|7552.4|7548.6|293
1729887600000|2024-10-25 20:20:00|7551.4|7548.2|7554.4|7550.6|7556.3|7552.6|7551.4|7548.2|73
1729887900000|2024-10-25 20:25:00|7554|7550.2|7554.9|7551.1|7555.4|7552.2|7552.4|7549.6|133
1729888200000|2024-10-25 20:30:00|7555.4|7551.6|7555.9|7552.1|7556.4|7552.7|7552.4|7549.1|42
1729888500000|2024-10-25 20:35:00|7555.4|7552.6|7554.5|7550.7|7557.5|7554.1|7552.9|7549.7|301
1729888800000|2024-10-25 20:40:00|7554.9|7551.1|7555.2|7551.4|7557.9|7554.1|7554.2|7551|467
1729889100000|2024-10-25 20:45:00|7555.8|7552.4|7556.4|7552.6|7559.9|7556.6|7553.4|7550.1|430
1729889400000|2024-10-25 20:50:00|7555.9|7553.6|7560.5|7556.7|7562.9|7559.1|7555.9|7552.6|57
1729889700000|2024-10-25 20:55:00|7559.9|7556.1|7560.9|7557.1|7561.9|7558.6|7558.5|7555.6|202
1730066400000|2024-10-27 22:00:00|7280.3|7272.5|7188.6|7184.8|7287.2|7279.4|7173.1|7167.3|4817
1730066700000|2024-10-27 22:05:00|7189.6|7185.8|7185.6|7181.8|7194.4|7190.4|7179.5|7173.8|2295
1730067000000|2024-10-27 22:10:00|7185.1|7181.3|7221.3|7217.5|7223.7|7220.9|7184.6|7180.8|1535
1730067300000|2024-10-27 22:15:00|7221.7|7217.9|7229.8|7226|7234.2|7230.4|7218.8|7215.5|1152
1730067600000|2024-10-27 22:20:00|7229.9|7226.1|7225.8|7222|7245.3|7241.5|7218.7|7215.4|939
1730067900000|2024-10-27 22:25:00|7224.8|7221.5|7235.2|7231.4|7241.2|7237.5|7224.2|7220.4|542
1730068200000|2024-10-27 22:30:00|7235.3|7231.5|7235.2|7231.4|7242.7|7237.4|7224.7|7220.9|661
1730068500000|2024-10-27 22:35:00|7236.2|7232.4|7239.8|7236|7249.2|7243.5|7233.2|7229.4|496
1730068800000|2024-10-27 22:40:00|7240.2|7236.4|7244.3|7240.5|7245.8|7242|7238.2|7234.5|400
1730069100000|2024-10-27 22:45:00|7243.8|7241.5|7248.7|7245.9|7251.2|7247.9|7240.8|7237.4|199
1730069400000|2024-10-27 22:50:00|7248.3|7245.5|7247.3|7243.5|7251.7|7248.5|7243.2|7239.5|205
1730069700000|2024-10-27 22:55:00|7247.1|7243.3|7245.7|7241.9|7249.3|7245.5|7240.7|7236.9|208
1730070000000|2024-10-27 23:00:00|7245.3|7241.5|7256.3|7252.5|7257.3|7254|7245.2|7240.5|453
1730070300000|2024-10-27 23:05:00|7255.8|7253|7252.3|7249.5|7258.8|7255.5|7252.3|7249|143
1730070600000|2024-10-27 23:10:00|7251.8|7248|7261.3|7257.5|7262.7|7258.9|7249.3|7245.5|442
1730070900000|2024-10-27 23:15:00|7261.7|7257.9|7268.2|7265.4|7268.7|7265.4|7259.3|7255.9|228
1730071200000|2024-10-27 23:20:00|7268.7|7264.9|7260.1|7257.3|7269.1|7265.4|7260.1|7256.9|426
1730071500000|2024-10-27 23:25:00|7260.7|7256.9|7259.1|7256.3|7265.1|7262.3|7259.1|7255.3|129
1730071800000|2024-10-27 23:30:00|7259.6|7255.8|7265.6|7261.8|7266.1|7263.3|7257.1|7253.3|118
1730072100000|2024-10-27 23:35:00|7265.1|7262.3|7263.6|7260.8|7269.6|7266.3|7263.6|7259.8|146
1730072400000|2024-10-27 23:40:00|7263.2|7259.4|7269.6|7265.8|7270|7266.8|7263.2|7259.4|83
1730072700000|2024-10-27 23:45:00|7269.5|7265.7|7270|7266.2|7270|7267.2|7265|7261.2|160
1730073000000|2024-10-27 23:50:00|7269.6|7266.8|7268.5|7264.7|7270.5|7267.7|7268|7264.2|132
1730073300000|2024-10-27 23:55:00|7268|7264.2|7265.6|7262.8|7269|7265.8|7265.5|7262.2|36
1730073600000|2024-10-28 00:00:00|7266|7263.2|7270.1|7266.3|7271.6|7268.3|7265.1|7261.3|306
1730073900000|2024-10-28 00:05:00|7269.6|7266.8|7266|7262.2|7270.1|7266.8|7264|7260.8|189
1730074200000|2024-10-28 00:10:00|7265.6|7263.2|7268|7264.2|7270.1|7266.7|7264|7260.2|116
1730074500000|2024-10-28 00:15:00|7267.6|7264.8|7266|7262.2|7270|7266.8|7265|7261.7|100
1730074800000|2024-10-28 00:20:00|7264.5|7261.7|7269|7265.2|7269.5|7266.2|7264.5|7260.7|137
1730075100000|2024-10-28 00:25:00|7269.5|7265.7|7264.5|7260.7|7270.5|7267.7|7263.1|7259.7|141
1730075400000|2024-10-28 00:30:00|7264.1|7261.7|7257.5|7254.7|7264.5|7261.7|7253.5|7249.7|296
1730075700000|2024-10-28 00:35:00|7258|7254.2|7260.1|7256.3|7260.1|7257.3|7255.1|7252.3|134
1730076000000|2024-10-28 00:40:00|7259.1|7255.8|7263.5|7260.7|7266.1|7263.2|7259.1|7255.8|64
1730076300000|2024-10-28 00:45:00|7264.1|7260.3|7262.5|7259.7|7265.1|7261.7|7259.5|7256.2|61
1730076600000|2024-10-28 00:50:00|7263.1|7259.3|7259.5|7256.7|7264.1|7260.3|7257.1|7253.7|105
1730076900000|2024-10-28 00:55:00|7260.5|7257.3|7270.1|7266.3|7271.5|7268.3|7259.5|7256.3|328
1730077200000|2024-10-28 01:00:00|7270.5|7266.7|7242.5|7239.7|7270.5|7266.7|7242|7238.7|850
1730077500000|2024-10-28 01:05:00|7242|7239.2|7229|7225.2|7243|7239.2|7225|7221.7|671
1730077800000|2024-10-28 01:10:00|7228.5|7225.7|7222.1|7219.3|7230|7227.2|7221.1|7217.8|401
1730078100000|2024-10-28 01:15:00|7222.6|7218.8|7222.2|7219.4|7232.6|7228.8|7221.1|7217.4|747
1730078400000|2024-10-28 01:20:00|7222.6|7219.8|7235.2|7231.4|7237.2|7234.4|7222.6|7219.8|472
1730078700000|2024-10-28 01:25:00|7234.7|7230.9|7229.2|7225.4|7244.7|7241.4|7227.2|7223.9|319
1730079000000|2024-10-28 01:30:00|7229.7|7225.9|7243.1|7239.3|7243.6|7240.8|7228.7|7225.4|213
1730079300000|2024-10-28 01:35:00|7242.6|7239.8|7238.6|7234.8|7243.1|7239.8|7235.1|7231.8|102
1730079600000|2024-10-28 01:40:00|7238.1|7235.8|7242.6|7238.8|7243.1|7239.8|7236.6|7233.3|302
1730079900000|2024-10-28 01:45:00|7242.1|7238.3|7242.5|7238.7|7247.1|7243.3|7240.6|7236.8|391
1730080200000|2024-10-28 01:50:00|7242.1|7239.3|7249|7245.2|7252|7248.3|7239.5|7236.7|244
1730080500000|2024-10-28 01:55:00|7247.5|7243.7|7249.5|7245.7|7251.5|7247.7|7244.5|7241.2|142
1730080800000|2024-10-28 02:00:00|7248.9|7246.1|7244.1|7241.3|7250.5|7246.7|7241|7237.3|261
1730081100000|2024-10-28 02:05:00|7244.5|7240.7|7249.6|7245.8|7251.1|7248.3|7244.1|7240.3|51
1730081400000|2024-10-28 02:10:00|7250.1|7246.3|7248.1|7244.3|7250.1|7246.7|7246.1|7242.3|46
1730081700000|2024-10-28 02:15:00|7248.6|7245.8|7249.6|7245.8|7250.1|7246.8|7247.1|7243.8|50
1730082000000|2024-10-28 02:20:00|7248.6|7245.3|7249|7245.2|7249.6|7246.3|7247|7243.8|32
1730082300000|2024-10-28 02:25:00|7248.6|7244.8|7250|7247.2|7251.6|7248.8|7247.6|7244.8|64
1730082600000|2024-10-28 02:30:00|7249.6|7246.8|7236.5|7232.7|7250|7246.8|7236|7232.7|293
1730082900000|2024-10-28 02:35:00|7237|7233.2|7235.5|7232.7|7237.5|7234.2|7230.5|7226.7|167
1730083200000|2024-10-28 02:40:00|7235|7231.7|7233|7229.2|7237|7233.2|7231|7227.7|70
1730083500000|2024-10-28 02:45:00|7232.5|7228.7|7237|7234.2|7237.4|7234.2|7231|7227.7|52
1730083800000|2024-10-28 02:50:00|7237.5|7233.7|7237.4|7234.6|7238.5|7235.2|7235|7231.7|59
1730084100000|2024-10-28 02:55:00|7237|7234.2|7236|7233.2|7240.9|7237.1|7236|7232.7|100
1730084400000|2024-10-28 03:00:00|7237|7232.7|7238|7235.2|7238.5|7235.2|7236|7232.7|76
1730084700000|2024-10-28 03:05:00|7238.5|7234.7|7237|7234.2|7238.5|7235.2|7235|7231.7|63
1730085000000|2024-10-28 03:10:00|7237.5|7233.7|7236.5|7233.7|7238.5|7235.2|7235.5|7232.2|58
1730085300000|2024-10-28 03:15:00|7236.9|7232.7|7237.9|7235.1|7238.5|7235.1|7235.9|7232.6|79
1730085600000|2024-10-28 03:20:00|7238.4|7234.6|7235.4|7231.6|7238.9|7236.1|7234.9|7231.6|106
1730085900000|2024-10-28 03:25:00|7234.9|7232.1|7239.4|7235.6|7239.4|7235.6|7234.9|7231.6|154
1730086200000|2024-10-28 03:30:00|7238.9|7236.1|7256|7252.2|7256|7253.2|7238.9|7235.6|296
1730086500000|2024-10-28 03:35:00|7255|7251.7|7248.5|7244.7|7256.5|7253.2|7247.9|7244.7|87
1730086800000|2024-10-28 03:40:00|7247.9|7245.1|7243.5|7239.7|7248.5|7245.1|7240.5|7236.7|49
1730087100000|2024-10-28 03:45:00|7242.9|7240.1|7240.9|7237.1|7245.5|7242.2|7240.4|7237.1|63
1730087400000|2024-10-28 03:50:00|7240.5|7237.7|7239.4|7235.6|7243.4|7239.6|7238.9|7235.6|64
1730087700000|2024-10-28 03:55:00|7238.9|7236.1|7236.4|7232.6|7240.4|7237.1|7235.9|7232.6|74
1730088000000|2024-10-28 04:00:00|7235.9|7232.1|7230.9|7228.1|7235.9|7232.1|7230.9|7227.1|169
1730088300000|2024-10-28 04:05:00|7230.4|7227.6|7227.5|7224.7|7232.4|7228.6|7227|7224.2|366
1730088600000|2024-10-28 04:10:00|7228|7225.2|7229.4|7225.6|7229.5|7226.7|7227|7223.6|142
1730088900000|2024-10-28 04:15:00|7229|7225.2|7227.5|7223.7|7229|7225.6|7226.5|7223.6|82
1730089200000|2024-10-28 04:20:00|7227|7224.2|7223|7220.2|7228|7224.2|7221|7218.2|197
1730089500000|2024-10-28 04:25:00|7223.4|7219.6|7221.5|7218.7|7224|7221.2|7220|7217.2|165
1730089800000|2024-10-28 04:30:00|7221.9|7218.1|7226|7223.2|7227.5|7223.7|7219.9|7216.7|114
1730090100000|2024-10-28 04:35:00|7225|7222.2|7224|7221.2|7226.5|7223.2|7224|7220.7|18
1730090400000|2024-10-28 04:40:00|7223.5|7220.2|7228|7225.2|7229|7225.3|7223.5|7219.7|43
1730090700000|2024-10-28 04:45:00|7228.5|7225.7|7232.5|7228.7|7236.5|7233.2|7228.5|7225.7|132
1730091000000|2024-10-28 04:50:00|7232|7228.2|7234|7231.2|7235.5|7232.2|7231|7228.2|34
1730091300000|2024-10-28 04:55:00|7233.5|7230.2|7236|7233.2|7236|7233.2|7233|7229.7|73
1730091600000|2024-10-28 05:00:00|7236.5|7232.7|7232|7228.2|7236.5|7233.2|7230|7226.2|101
1730091900000|2024-10-28 05:05:00|7231.5|7228.7|7224.5|7221.7|7232|7228.7|7224|7221.2|94
1730092200000|2024-10-28 05:10:00|7224|7221.2|7228|7225.2|7231.5|7227.7|7224|7220.7|294
1730092500000|2024-10-28 05:15:00|7228.5|7224.7|7228.4|7225.6|7231|7228.2|7228|7224.7|38
1730092800000|2024-10-28 05:20:00|7228.9|7225.1|7229|7226.2|7231|7228.2|7227.4|7224.2|42
1730093100000|2024-10-28 05:25:00|7229.4|7225.2|7229|7225.2|7230|7227.2|7228|7225.2|11
1730093400000|2024-10-28 05:30:00|7228|7224.7|7229.4|7226.6|7231|7227.6|7228|7224.7|101
1730093700000|2024-10-28 05:35:00|7229|7226.2|7231|7227.2|7234.4|7231.2|7227|7224.2|155
1730094000000|2024-10-28 05:40:00|7230.4|7227.6|7226.9|7224.1|7230.4|7227.6|7226.9|7224.1|20
1730094300000|2024-10-28 05:45:00|7227.4|7223.6|7224.9|7221.1|7228.4|7224.6|7223.9|7220.7|49
1730094600000|2024-10-28 05:50:00|7224.4|7221.6|7226.9|7223.1|7226.9|7223.6|7223.9|7220.7|13
1730094900000|2024-10-28 05:55:00|7227.4|7223.6|7229.4|7226.6|7230.4|7227.1|7226.9|7223.6|34
1730095200000|2024-10-28 06:00:00|7229.9|7227.1|7231.3|7228.5|7232.4|7229.1|7226.9|7223.6|141
1730095500000|2024-10-28 06:05:00|7231.8|7229|7238.9|7236.1|7240.9|7238.1|7230.9|7227.5|207
1730095800000|2024-10-28 06:10:00|7239.4|7236.6|7248.9|7245.1|7248.9|7245.1|7238.9|7235.7|103
1730096100000|2024-10-28 06:15:00|7247.9|7244.1|7243.4|7239.6|7248.3|7244.5|7240.4|7237.1|160
1730096400000|2024-10-28 06:20:00|7243.9|7240.1|7247.4|7244.6|7250.4|7247.1|7237.8|7234.5|608
1730096700000|2024-10-28 06:25:00|7247.9|7244.1|7250.9|7247.1|7253.3|7249.5|7245.9|7242.6|176
1730097000000|2024-10-28 06:30:00|7249.9|7246.1|7257.9|7255.1|7261.4|7258.1|7246.9|7243.6|839
1730097300000|2024-10-28 06:35:00|7258.4|7254.6|7262.9|7260.1|7264.9|7261.6|7256|7252.7|460
1730097600000|2024-10-28 06:40:00|7262.4|7259.6|7261.4|7257.6|7271.4|7268.1|7259.9|7256.6|260
1730097900000|2024-10-28 06:45:00|7260.4|7257.1|7261.3|7258.5|7261.8|7259|7256.3|7253|201
1730098200000|2024-10-28 06:50:00|7261.8|7259|7262.8|7260|7269.8|7266.9|7259.9|7256.6|202
1730098500000|2024-10-28 06:55:00|7262.4|7259.6|7260.4|7256.6|7262.4|7259.6|7253.8|7250.5|410
1730098800000|2024-10-28 07:00:00|7259.8|7256|7253.8|7251|7260.4|7257|7251.3|7247.5|218
1730099100000|2024-10-28 07:05:00|7254.3|7251.5|7251.8|7248|7259.4|7256|7250.8|7247|563
1730099400000|2024-10-28 07:10:00|7252.8|7249|7253.3|7249.5|7255.4|7252|7247.9|7244.5|703
1730099700000|2024-10-28 07:15:00|7253.8|7250|7252.8|7250|7256.3|7253|7247.3|7243.5|286
1730100000000|2024-10-28 07:20:00|7252.3|7249.5|7254.3|7250.5|7255.3|7252.1|7249.8|7246.5|461
1730100300000|2024-10-28 07:25:00|7253.3|7249.5|7261.3|7258.5|7263.3|7260.1|7252.9|7249.5|556
1730100600000|2024-10-28 07:30:00|7262.3|7258.1|7269.9|7267.1|7272.8|7269.5|7259.3|7255.5|497
1730100900000|2024-10-28 07:35:00|7270.3|7267.5|7270.3|7266.5|7271.3|7268|7265.3|7262.5|252
1730101200000|2024-10-28 07:40:00|7269.9|7266.1|7262.9|7260.1|7272.3|7269.1|7262.9|7260.1|379
1730101500000|2024-10-28 07:45:00|7263.8|7261|7259.3|7255.5|7264.3|7261.5|7256.8|7253|344
1730101800000|2024-10-28 07:50:00|7258.8|7255|7257.8|7254|7264.8|7261.5|7253.8|7251|607
1730102100000|2024-10-28 07:55:00|7257.3|7253.5|7252.8|7249|7261.3|7258|7251.8|7248.5|517
1730102400000|2024-10-28 08:00:00|7252.3|7248.5|7241.8|7239|7254.8|7252|7241.8|7238.5|1419
1730102700000|2024-10-28 08:05:00|7242.7|7239.9|7241.7|7238.9|7246.3|7243|7237.8|7234.5|1531
1730103000000|2024-10-28 08:10:00|7241.2|7238.4|7230.8|7227|7244.2|7240.5|7226.8|7224|1019
1730103300000|2024-10-28 08:15:00|7231.2|7227.4|7227.2|7223.4|7233.2|7230|7225.8|7223|468
1730103600000|2024-10-28 08:20:00|7226.8|7224|7219.3|7215.5|7228.2|7225|7218.3|7215.5|1532
1730103900000|2024-10-28 08:25:00|7218.8|7216|7217.3|7213.5|7226.3|7223|7205.3|7201.5|3172
1730104200000|2024-10-28 08:30:00|7216.8|7214|7222.8|7220|7233.3|7230|7216.8|7214|2812
1730104500000|2024-10-28 08:35:00|7223.3|7219.5|7230.9|7228.1|7233.3|7229.5|7221.3|7218|902
1730104800000|2024-10-28 08:40:00|7230.8|7228|7222.8|7219|7233.3|7230|7221.8|7218.5|592
1730105100000|2024-10-28 08:45:00|7222.3|7219.5|7224.8|7222|7225.3|7222|7212.7|7209.5|860
1730105400000|2024-10-28 08:50:00|7225.3|7221.5|7228.3|7224.5|7232.7|7229.9|7222.7|7219.9|701
1730105700000|2024-10-28 08:55:00|7227.7|7224.9|7218.8|7216|7231.7|7228.9|7214.8|7211.5|980
1730106000000|2024-10-28 09:00:00|7219.3|7216.5|7192.7|7189.9|7220.3|7216.9|7191.2|7188.4|2832
1730106300000|2024-10-28 09:05:00|7193.2|7189.4|7174.6|7171.8|7197.2|7193.9|7173.7|7170.9|2595
1730106600000|2024-10-28 09:10:00|7175.2|7171.4|7164.1|7161.3|7175.7|7172.8|7157.1|7153.3|3425
1730106900000|2024-10-28 09:15:00|7163.6|7160.3|7166.1|7162.3|7172.1|7168.3|7162.6|7159.3|1368
1730107200000|2024-10-28 09:20:00|7165.1|7162.8|7166.1|7162.3|7169.1|7165.9|7162.6|7159.3|1281
1730107500000|2024-10-28 09:25:00|7165.1|7161.3|7136.6|7133.8|7166.1|7162.8|7135|7131.2|2885
1730107800000|2024-10-28 09:30:00|7135.6|7132.8|7132.1|7128.3|7142.1|7138.8|7124.1|7120.8|1545
1730108100000|2024-10-28 09:35:00|7132|7128.2|7134.6|7131.8|7137.6|7134.3|7121.1|7118.3|826
1730108400000|2024-10-28 09:40:00|7134.1|7131.3|7128.1|7124.3|7137.6|7134.8|7128.1|7124.3|640
1730108700000|2024-10-28 09:45:00|7127.1|7124.1|7114.1|7111.3|7127.1|7124.1|7109.6|7106.3|2381
1730109000000|2024-10-28 09:50:00|7114.5|7111.7|7111.5|7108.7|7120.1|7116.7|7107.5|7104.7|1628
1730109300000|2024-10-28 09:55:00|7112|7108.2|7111|7107.2|7113|7109.7|7102|7098.2|1243
1730109600000|2024-10-28 10:00:00|7110|7106.2|7119.6|7115.8|7130.6|7127.3|7103|7100.2|1143
1730109900000|2024-10-28 10:05:00|7119.1|7116.3|7110.5|7107.7|7123.5|7120.7|7106.6|7103.8|1116
1730110200000|2024-10-28 10:10:00|7111|7107.2|7128.1|7124.3|7132.6|7128.8|7105.1|7102.3|1654
1730110500000|2024-10-28 10:15:00|7127.1|7123.8|7116|7112.2|7132.1|7128.8|7113.6|7110.2|909
1730110800000|2024-10-28 10:20:00|7115.6|7111.8|7116.6|7112.8|7121|7117.7|7108.6|7105.8|667
1730111100000|2024-10-28 10:25:00|7117|7113.2|7111.6|7107.8|7120.1|7116.8|7111.1|7107.8|1167
1730111400000|2024-10-28 10:30:00|7111.1|7107.3|7113.1|7109.3|7123.6|7120.8|7110.6|7106.8|1049
1730111700000|2024-10-28 10:35:00|7112.6|7109.8|7142.6|7138.8|7147.1|7143.8|7112.1|7109.3|1928
1730112000000|2024-10-28 10:40:00|7142.1|7138.3|7136.1|7133.3|7145.1|7141.3|7135.7|7132.3|1183
1730112300000|2024-10-28 10:45:00|7136.7|7132.9|7145.7|7142.9|7148.1|7144.3|7135.7|7132.9|807
1730112600000|2024-10-28 10:50:00|7145.1|7141.3|7127.6|7124.8|7145.1|7141.3|7124.1|7121.3|448
1730112900000|2024-10-28 10:55:00|7128.1|7125.3|7137.1|7133.3|7138.1|7134.8|7125.6|7122.3|1161
1730113200000|2024-10-28 11:00:00|7136.6|7133.8|7144.2|7140.4|7152.1|7148.8|7136.1|7132.8|355
1730113500000|2024-10-28 11:05:00|7144.6|7140.8|7147.6|7144.8|7150.6|7146.8|7140.6|7137.3|358
1730113800000|2024-10-28 11:10:00|7150.1|7146.3|7149.6|7146.8|7156.2|7152.8|7146.6|7143.8|1322
1730114100000|2024-10-28 11:15:00|7150.2|7146.4|7159.7|7156.9|7161.2|7158.4|7145.1|7141.3|630
1730114400000|2024-10-28 11:20:00|7159.2|7155.4|7152.1|7149.3|7162.2|7158.9|7149.7|7146.9|2369
1730114700000|2024-10-28 11:25:00|7151.7|7148.9|7151.2|7147.4|7155.7|7152.4|7143.2|7139.4|1066
1730115000000|2024-10-28 11:30:00|7150.7|7147.9|7138.1|7135.3|7151.7|7148.9|7134.7|7131.3|1163
1730115300000|2024-10-28 11:35:00|7138.6|7134.8|7148.8|7146|7152.3|7149.5|7131.6|7128.3|3014
1730115600000|2024-10-28 11:40:00|7148.2|7145.4|7145.8|7143|7151.3|7148|7142.8|7139.5|2422
1730115900000|2024-10-28 11:45:00|7146.3|7142.5|7135.8|7133|7149.3|7146|7134.8|7132|1629
1730116200000|2024-10-28 11:50:00|7135.3|7132.5|7130.7|7127.9|7136.3|7133|7124.7|7121.9|1233
1730116500000|2024-10-28 11:55:00|7131.2|7128.4|7127.2|7124.4|7134.2|7131.4|7126.2|7123.4|687
1730116800000|2024-10-28 12:00:00|7127.7|7124.9|7134.2|7131.4|7142.2|7138.9|7120.6|7117.4|803
1730117100000|2024-10-28 12:05:00|7133.7|7130.9|7121.7|7118.9|7137.2|7133.9|7121.7|7118.4|379
1730117400000|2024-10-28 12:10:00|7122.2|7118.4|7123.7|7120.9|7127.2|7123.9|7119.7|7116.4|425
1730117700000|2024-10-28 12:15:00|7124.2|7120.4|7121.7|7118.9|7127.2|7123.9|7119.2|7115.9|846
1730118000000|2024-10-28 12:20:00|7123.2|7119.4|7125.7|7122.9|7128.2|7124.9|7121.7|7118.4|481
1730118300000|2024-10-28 12:25:00|7125.6|7122.8|7123.7|7120.9|7135.2|7132.4|7122.7|7119.4|735
1730118600000|2024-10-28 12:30:00|7124.1|7120.3|7133.7|7130.9|7134.2|7131.4|7118.7|7115.4|1013
1730118900000|2024-10-28 12:35:00|7134.2|7131.4|7118.1|7115.3|7136.2|7132.9|7115.6|7112.3|466
1730119200000|2024-10-28 12:40:00|7117.7|7114.9|7114.6|7111.8|7118.6|7114.9|7110.6|7107.3|688
1730119500000|2024-10-28 12:45:00|7114.1|7111.3|7119.6|7116.8|7122.1|7118.8|7110.6|7107.3|1004
1730119800000|2024-10-28 12:50:00|7120.6|7117.8|7116.6|7113.8|7122.6|7119.8|7115.6|7112.3|1223
1730120100000|2024-10-28 12:55:00|7117.1|7114.3|7109.1|7105.3|7122.1|7118.8|7109.1|7105.3|710
1730120400000|2024-10-28 13:00:00|7108.6|7105.8|7111.1|7107.3|7115.1|7111.8|7085.6|7082.3|3118
1730120700000|2024-10-28 13:05:00|7110.6|7107.8|7113.2|7109.4|7120.1|7116.8|7104.1|7100.8|1755
1730121000000|2024-10-28 13:10:00|7112.6|7109.8|7106.5|7103.7|7123.6|7120.8|7102.6|7099.7|1654
1730121300000|2024-10-28 13:15:00|7105.6|7102.8|7127.2|7123.4|7128.1|7124.8|7105.6|7102.3|1409
1730121600000|2024-10-28 13:20:00|7127.1|7123.3|7113.1|7109.3|7127.1|7123.3|7111.1|7107.3|1296
1730121900000|2024-10-28 13:25:00|7113.6|7110.3|7125.7|7121.9|7125.7|7122.9|7111.6|7108.3|1886
1730122200000|2024-10-28 13:30:00|7126.1|7122.9|7138.7|7135.9|7141.2|7137.9|7115.2|7112.4|3449
1730122500000|2024-10-28 13:35:00|7138.2|7134.4|7140.7|7137.9|7150.7|7146.9|7132.7|7128.9|1623
1730122800000|2024-10-28 13:40:00|7141.2|7137.4|7146.8|7144|7153.2|7150|7138.7|7135.4|3505
1730123100000|2024-10-28 13:45:00|7147.8|7144.5|7162.2|7159.4|7169.3|7166|7143.7|7140.5|2783
1730123400000|2024-10-28 13:50:00|7161.7|7158.9|7166.3|7163.5|7170.7|7167.9|7159.8|7156.5|2144
1730123700000|2024-10-28 13:55:00|7166.8|7164|7174.8|7172|7178.3|7175|7162.8|7159.5|2694
1730124000000|2024-10-28 14:00:00|7172.3|7171|7177.3|7173.5|7182.8|7179.5|7170.3|7167|1597
1730124300000|2024-10-28 14:05:00|7177.8|7174|7183.3|7180.5|7186.9|7183.1|7174.9|7171.5|2129
1730124600000|2024-10-28 14:10:00|7183.8|7180|7175.3|7171.5|7192.3|7189|7169.2|7165.9|1952
1730124900000|2024-10-28 14:15:00|7175.8|7172.5|7181.8|7178|7184.3|7181|7170.8|7167.5|409
1730125200000|2024-10-28 14:20:00|7181.3|7177.5|7160.8|7157|7181.8|7179|7159.2|7155.9|1671
1730125500000|2024-10-28 14:25:00|7161.2|7157.4|7139.7|7136.9|7165.2|7162|7139.7|7136.4|2517
1730125800000|2024-10-28 14:30:00|7140.2|7137.4|7164.2|7161.4|7171.2|7167.4|7140.2|7137.4|719
1730126100000|2024-10-28 14:35:00|7164.7|7160.9|7159.7|7155.9|7165.7|7162.4|7155.7|7152.4|506
1730126400000|2024-10-28 14:40:00|7159.2|7156.9|7158.2|7154.4|7165.7|7162.9|7154.7|7151.4|994
1730126700000|2024-10-28 14:45:00|7158.7|7154.9|7171.2|7167.4|7171.2|7167.9|7153.7|7150.4|466
1730127000000|2024-10-28 14:50:00|7170.7|7167.9|7180.7|7177.9|7187.2|7183.9|7166.7|7163.4|1199
1730127300000|2024-10-28 14:55:00|7182.7|7178.9|7190.2|7186.4|7193.2|7190|7179.7|7176.9|1503
1730127600000|2024-10-28 15:00:00|7189.8|7187|7177.2|7173.4|7191.8|7188.9|7167.7|7164.4|669
1730127900000|2024-10-28 15:05:00|7176.7|7172.9|7182.2|7179.4|7184.2|7181|7175.2|7171.9|609
1730128200000|2024-10-28 15:10:00|7181.8|7179|7181.2|7178.4|7186.8|7183.4|7178.8|7176|437
1730128500000|2024-10-28 15:15:00|7181.7|7178.9|7166.7|7163.9|7182.2|7178.9|7163.7|7159.9|661
1730128800000|2024-10-28 15:20:00|7167.2|7164.4|7160.2|7157.4|7170.2|7166.9|7158.2|7155.4|643
1730129100000|2024-10-28 15:25:00|7160.7|7156.9|7151.7|7148.9|7161.2|7157.9|7146.7|7143.9|664
1730129400000|2024-10-28 15:30:00|7150.7|7147.9|7148.7|7145.9|7156.2|7152.9|7143.7|7140.4|896
1730129700000|2024-10-28 15:35:00|7149.2|7145.4|7148.1|7144.3|7155.2|7152.4|7140.2|7136.4|1680
1730130000000|2024-10-28 15:40:00|7148.2|7144.4|7142.1|7138.3|7148.6|7145.8|7139.6|7136.4|313
1730130300000|2024-10-28 15:45:00|7141.6|7138.8|7153.2|7149.4|7153.2|7149.9|7138.6|7135.3|503
1730130600000|2024-10-28 15:50:00|7152.6|7149.8|7163.7|7159.9|7177.7|7172.9|7151.7|7148.4|1435
1730130900000|2024-10-28 15:55:00|7163.2|7159.4|7171.7|7168.9|7173.2|7169.9|7160.2|7156.9|552
1730131200000|2024-10-28 16:00:00|7172.2|7168.4|7169.2|7165.4|7176.2|7172.9|7163.7|7160.4|739
1730131500000|2024-10-28 16:05:00|7170.7|7167.4|7184.2|7181.4|7186.2|7183.4|7161.7|7158.4|1457
1730131800000|2024-10-28 16:10:00|7184.7|7181.9|7168.2|7164.4|7187.7|7184.4|7166.7|7163.4|1434
1730132100000|2024-10-28 16:15:00|7168.7|7165.9|7158.7|7155.9|7173.2|7169.9|7156.6|7153.4|1273
1730132400000|2024-10-28 16:20:00|7158.6|7155.8|7160.2|7157.4|7162.2|7158.9|7151.6|7148.3|1167
1730132700000|2024-10-28 16:25:00|7160.7|7156.9|7159.7|7155.9|7164.2|7160.9|7152.7|7149.4|1174
1730133000000|2024-10-28 16:30:00|7159.2|7155.4|7150.2|7146.4|7162.2|7158.9|7148.6|7145.4|1530
1730133300000|2024-10-28 16:35:00|7151.2|7147.4|7146.6|7143.8|7152.2|7148.9|7142.1|7138.8|2147
1730133600000|2024-10-28 16:40:00|7147.6|7143.7|7162.1|7158.3|7166.1|7162.8|7144.6|7141.3|1091
1730133900000|2024-10-28 16:45:00|7162.6|7158.8|7157.6|7154.8|7165.1|7161.8|7154.1|7150.3|541
1730134200000|2024-10-28 16:50:00|7158.1|7154.3|7142.6|7139.8|7162.1|7158.8|7139.6|7136.3|499
1730134500000|2024-10-28 16:55:00|7144.1|7140.3|7138.1|7134.3|7146.6|7142.8|7133.6|7130.3|756
1730134800000|2024-10-28 17:00:00|7137.6|7134.8|7139.6|7136.8|7141.6|7138.8|7128.6|7125.3|1441
1730135100000|2024-10-28 17:05:00|7140.1|7136.3|7140.6|7137.8|7146.1|7142.8|7138.6|7135.3|827
1730135400000|2024-10-28 17:10:00|7141.1|7138.3|7136.1|7133.3|7141.6|7138.8|7133.6|7130.3|804
1730135700000|2024-10-28 17:15:00|7135.6|7132.8|7136.1|7133.3|7139.6|7136.8|7132.6|7129.3|580
1730136000000|2024-10-28 17:20:00|7134.6|7131.8|7133.6|7130.8|7138.6|7135.3|7128.6|7125.8|1923
1730136300000|2024-10-28 17:25:00|7134.1|7131.3|7132.5|7129.7|7135.6|7132.3|7129.6|7126.8|838
1730136600000|2024-10-28 17:30:00|7133.1|7129.3|7139.1|7136.3|7139.1|7136.3|7131.6|7128.8|1377
1730136900000|2024-10-28 17:35:00|7138.6|7135.8|7148.6|7145.8|7150.1|7146.8|7138.6|7135.3|538
1730137200000|2024-10-28 17:40:00|7149.1|7145.3|7138|7135.2|7149.1|7145.3|7136.6|7133.8|1255
1730137500000|2024-10-28 17:45:00|7138.5|7135.7|7138.5|7135.7|7142.5|7139.2|7137.5|7134.2|864
1730137800000|2024-10-28 17:50:00|7139|7135.2|7134.6|7131.8|7139.5|7136.7|7130|7126.7|960
1730138100000|2024-10-28 17:55:00|7133.6|7130.8|7141.6|7138.8|7143.1|7139.3|7133.5|7130.2|1321
1730138400000|2024-10-28 18:00:00|7142.6|7139.8|7152.1|7149.3|7154.1|7150.3|7142.1|7138.8|1433
1730138700000|2024-10-28 18:05:00|7152.6|7149.8|7146.1|7142.3|7157.2|7153.8|7144.1|7141.3|733
1730139000000|2024-10-28 18:10:00|7144.6|7141.8|7126.6|7123.8|7146.1|7143.3|7122.6|7119.3|2871
1730139300000|2024-10-28 18:15:00|7127.6|7124.8|7130.1|7126.3|7131.1|7127.8|7124.1|7120.3|2005
1730139600000|2024-10-28 18:20:00|7128.6|7125.8|7112.6|7109.8|7129.1|7125.8|7111.6|7108.3|3743
1730139900000|2024-10-28 18:25:00|7113.1|7109.3|7099.6|7096.8|7118.6|7115.8|7097.5|7094.2|9056
1730140200000|2024-10-28 18:30:00|7101|7097.2|7105.6|7102.8|7107.1|7103.8|7099|7095.8|1648
1730140500000|2024-10-28 18:35:00|7106.5|7103.7|7108.6|7105.8|7113.6|7110.3|7105.6|7102.8|724
1730140800000|2024-10-28 18:40:00|7109|7106.2|7115.5|7112.7|7117|7113.7|7107.5|7103.7|768
1730141100000|2024-10-28 18:45:00|7116|7112.2|7119|7115.2|7121.6|7118.8|7114.6|7111.7|943
1730141400000|2024-10-28 18:50:00|7118.5|7115.7|7128|7124.2|7128.5|7125.3|7116|7112.7|759
1730141700000|2024-10-28 18:55:00|7127.1|7123.3|7124.6|7120.8|7137.1|7133.7|7123.6|7120.8|918
1730142000000|2024-10-28 19:00:00|7125.1|7121.3|7134.1|7130.3|7134.5|7131.7|7124.6|7121.3|425
1730142300000|2024-10-28 19:05:00|7134.5|7130.7|7129.5|7125.7|7134.6|7131.7|7128.6|7125.7|65
1730142600000|2024-10-28 19:10:00|7129|7126.2|7116.5|7113.7|7130|7126.7|7114|7111.2|499
1730142900000|2024-10-28 19:15:00|7117|7114.2|7128|7125.2|7130.5|7127.2|7114.5|7111.7|751
1730143200000|2024-10-28 19:20:00|7128.5|7125.7|7160|7156.2|7163.1|7159.8|7126.5|7123.7|1488
1730143500000|2024-10-28 19:25:00|7159.6|7156.8|7156|7152.2|7164|7160.7|7149|7145.7|454
1730143800000|2024-10-28 19:30:00|7156.5|7153.2|7155|7152.2|7156.5|7153.7|7139.5|7135.7|885
1730144100000|2024-10-28 19:35:00|7154.5|7151.7|7149.5|7146.7|7154.5|7151.7|7146.5|7143.7|291
1730144400000|2024-10-28 19:40:00|7149.4|7146.6|7146.5|7143.7|7150.9|7147.7|7144.5|7141.2|184
1730144700000|2024-10-28 19:45:00|7145.5|7142.7|7148.5|7144.7|7150|7146.7|7144.5|7141.2|606
1730145000000|2024-10-28 19:50:00|7148|7145.2|7148.5|7145.7|7152|7148.7|7146.5|7143.2|872
1730145300000|2024-10-28 19:55:00|7149|7146.2|7161|7157.2|7161|7157.7|7148.4|7145.2|379
1730145600000|2024-10-28 20:00:00|7162|7158.2|7159|7156.2|7170.5|7165.7|7158.5|7155.2|136
1730145900000|2024-10-28 20:05:00|7158.5|7155.2|7157|7153.2|7159.5|7156.2|7154.5|7151.2|206
1730146200000|2024-10-28 20:10:00|7156.5|7153.7|7160|7157.2|7164|7160.7|7156.5|7153.2|142
1730146500000|2024-10-28 20:15:00|7161|7157.7|7162|7158.2|7162.5|7158.7|7159.5|7156.2|171
1730146800000|2024-10-28 20:20:00|7161.5|7157.7|7167.5|7163.7|7168.5|7165.2|7160|7156.7|367
1730147100000|2024-10-28 20:25:00|7167.1|7164.7|7163|7159.2|7168|7164.7|7161.5|7158.7|66
1730147400000|2024-10-28 20:30:00|7162.5|7159.7|7160.5|7156.7|7162.5|7159.7|7159.5|7156.2|51
1730147700000|2024-10-28 20:35:00|7161|7157.2|7163.5|7160.7|7168|7164.2|7161|7157.2|433
1730148000000|2024-10-28 20:40:00|7164.5|7161.2|7167.5|7163.7|7168|7164.7|7163.5|7160.7|218
1730148300000|2024-10-28 20:45:00|7166.5|7164.2|7165|7162.2|7168|7164.2|7162.5|7159.2|186
1730148600000|2024-10-28 20:50:00|7164.5|7161.7|7167.5|7164.7|7168|7164.7|7163.5|7160.7|219
1730148900000|2024-10-28 20:55:00|7168|7164.2|7166.5|7162.7|7168|7164.2|7162|7158.7|404
1730149200000|2024-10-28 21:00:00|7163.5|7155.7|7167|7163.2|7168.5|7163.2|7162.5|7155.7|157
1730149500000|2024-10-28 21:05:00|7173|7165.2|7173.5|7170.7|7173.5|7170.7|7170.5|7165.2|105
1730149800000|2024-10-28 21:10:00|||||||||23
1730150100000|2024-10-28 21:15:00|7171.5|7169.7|7165.5|7157.7|7172|7169.7|7164.9|7157.1|7
1730150400000|2024-10-28 21:20:00|7165.4|7157.6|7165|7157.2|7165.4|7157.6|7161|7153.2|7
1730151000000|2024-10-28 21:30:00|7164.9|7157.1|7164.9|7157.1|7164.9|7157.1|7164.9|7157.1|0
1730151300000|2024-10-28 21:35:00|7168.3|7160.5|7165.5|7162.7|7168.3|7163.7|7162.9|7159.1|36
1730151600000|2024-10-28 21:40:00|7167|7163.2|7168.5|7160.7|7172.5|7169.7|7165.5|7158.3|58
1730151900000|2024-10-28 21:45:00|7169|7161.2|7168.5|7160.7|7171|7163.2|7168.5|7160.7|1
1730152200000|2024-10-28 21:50:00|7167.9|7160.1|7171.4|7163.6|7171.4|7163.6|7167.5|7159.7|3
1730152500000|2024-10-28 21:55:00|7168.9|7165.1|7169.4|7161.6|7170.9|7165.1|7166.4|7158.6|3
1730160000000|2024-10-29 00:00:00|7162.3|7154.5|7156.3|7152.5|7169.4|7161.6|7155.3|7152|197
1730160300000|2024-10-29 00:05:00|7155.3|7153.5|7151.3|7148.5|7156.3|7153.5|7150.3|7147.5|115
1730160600000|2024-10-29 00:10:00|7152.3|7149.5|7157.3|7153.5|7157.3|7154.5|7151.3|7148.5|99
1730160900000|2024-10-29 00:15:00|7156.3|7152.5|7151.3|7148.5|7157.3|7152.5|7151.3|7148.5|90
1730161200000|2024-10-29 00:20:00|7152.3|7149.5|7147.3|7144.5|7152.3|7149.5|7144.3|7141.5|123
1730161500000|2024-10-29 00:25:00|7146.3|7143.5|7145.3|7142.5|7148.3|7144.5|7143.4|7140.5|114
1730161800000|2024-10-29 00:30:00|7145.2|7142.4|7146.3|7142.5|7146.3|7143|7144.3|7141.4|45
1730162100000|2024-10-29 00:35:00|7145.3|7141.5|7147.2|7143.4|7148.2|7144.9|7143.2|7139.5|69
1730162400000|2024-10-29 00:40:00|7146.2|7142.4|7145.2|7141.4|7147.2|7143.4|7144.2|7141.4|59
1730162700000|2024-10-29 00:45:00|7146.2|7142.4|7144.3|7141.5|7147.3|7144.5|7144.2|7140.5|111
1730163000000|2024-10-29 00:50:00|7144.2|7140.5|7142.3|7139.5|7145.3|7142.5|7142.3|7139.4|123
1730163300000|2024-10-29 00:55:00|7143.3|7140.5|7142.3|7138.5|7144.3|7141.5|7140.2|7137.4|108
1730163600000|2024-10-29 01:00:00|7144.3|7139.5|7141.2|7137.4|7145.3|7142.4|7138.2|7134.5|689
1730163900000|2024-10-29 01:05:00|7140.2|7138.4|7133.2|7130.4|7141.2|7138.4|7133.2|7130.4|339
1730164200000|2024-10-29 01:10:00|7134.2|7130.9|7133.2|7130.4|7136.2|7132.4|7132.2|7129.4|374
1730164500000|2024-10-29 01:15:00|7134.2|7129.4|7135.2|7131.4|7136.2|7133.4|7133.2|7129.4|176
1730164800000|2024-10-29 01:20:00|7134.2|7130.4|7134.2|7131.4|7136.2|7133.4|7132.2|7129.4|230
1730165100000|2024-10-29 01:25:00|7133.2|7130.4|7132.2|7129.4|7134.2|7131.4|7130.2|7127.4|335
1730165400000|2024-10-29 01:30:00|7133.2|7130.4|7130.2|7127.4|7133.2|7130.4|7129.2|7126.4|352
1730165700000|2024-10-29 01:35:00|7131.2|7128.4|7133.2|7130.4|7135.2|7132.4|7131.2|7127.4|551
1730166000000|2024-10-29 01:40:00|7134.2|7130.9|7131.2|7128.4|7134.2|7130.9|7130.1|7126.4|557
1730166300000|2024-10-29 01:45:00|7130.2|7127.4|7130.2|7127.4|7132.2|7128.4|7127.2|7124.4|114
1730166600000|2024-10-29 01:50:00|7129.2|7126.4|7128.2|7125.4|7131.2|7127.4|7128.2|7125.4|110
1730166900000|2024-10-29 01:55:00|7129.2|7125.3|7127.2|7124.4|7129.2|7125.4|7124.2|7121.4|257
1730167200000|2024-10-29 02:00:00|7128.2|7125.4|7129.2|7125.4|7134.2|7131.4|7127.2|7124.4|309
1730167500000|2024-10-29 02:05:00|7128.2|7126.4|7129.2|7125.4|7130.2|7127.4|7124.2|7121.4|322
1730167800000|2024-10-29 02:10:00|7128.2|7125.3|7130.1|7127.3|7131.2|7128.3|7126.2|7123.3|184
1730168100000|2024-10-29 02:15:00|7130.2|7126.4|7137.1|7134.3|7139.2|7136.3|7130.1|7126.3|141
1730168400000|2024-10-29 02:20:00|7136.2|7133.4|7137.2|7134.4|7138.2|7135.3|7136.2|7133.3|117
1730168700000|2024-10-29 02:25:00|7138.2|7135.3|7136.1|7133.3|7138.2|7135.3|7135.1|7132.3|101
1730169000000|2024-10-29 02:30:00|7137.1|7134.3|7133.1|7130.3|7138.1|7134.3|7131.1|7128.3|265
1730169300000|2024-10-29 02:35:00|7134.1|7129.3|7131.1|7128.3|7135.1|7131.3|7131.1|7128.3|134
1730169600000|2024-10-29 02:40:00|7132.1|7129.3|7132.1|7129.3|7133.1|7130.3|7122.1|7119.3|520
1730169900000|2024-10-29 02:45:00|7133.1|7128.3|7126.1|7123.3|7134.1|7131.3|7126.1|7123.3|421
1730170200000|2024-10-29 02:50:00|7127.1|7122.8|7126.1|7123.3|7128.1|7125.3|7123.1|7120.3|184
1730170500000|2024-10-29 02:55:00|7125.1|7122.3|7125.1|7122.3|7127.1|7124.3|7124.1|7121.3|116
1730170800000|2024-10-29 03:00:00|7126.1|7121.3|7123.1|7119.3|7126.1|7123.3|7122.1|7119.3|226
1730171100000|2024-10-29 03:05:00|7122.1|7118.3|7117.1|7114.3|7123.1|7119.3|7116.1|7113.3|366
1730171400000|2024-10-29 03:10:00|7116.1|7113.3|7118.1|7115.3|7119.1|7115.3|7116.1|7113.3|253
1730171700000|2024-10-29 03:15:00|7119.1|7116.3|7118.1|7115.3|7120.6|7117.3|7115.1|7112.3|206
1730172000000|2024-10-29 03:20:00|7119.1|7116.3|7117.1|7114.3|7120.1|7117.3|7116.1|7112.8|776
1730172300000|2024-10-29 03:25:00|7118.1|7115.3|7114.1|7111.3|7118.1|7115.3|7114.1|7111.3|332
1730172600000|2024-10-29 03:30:00|7115.1|7112.3|7116.1|7113.3|7116.1|7113.3|7114.1|7112.3|50
1730172900000|2024-10-29 03:35:00|7115.1|7112.3|7115.1|7111.3|7116.1|7113.3|7114.1|7111.3|53
1730173200000|2024-10-29 03:40:00|7114.1|7112.3|7115.1|7111.3|7116.1|7112.3|7114.1|7111.3|68
1730173500000|2024-10-29 03:45:00|7114.1|7109.3|7111.1|7108.3|7115.1|7111.3|7110.1|7106.3|774
1730173800000|2024-10-29 03:50:00|7110.1|7107.3|7102.1|7099.3|7110.1|7108.3|7102.1|7097.3|374
1730174100000|2024-10-29 03:55:00|7101.6|7098.3|7105|7102.2|7108.1|7104.3|7101.6|7098.3|171
1730174400000|2024-10-29 04:00:00|7105.1|7101.2|7103|7100.2|7105.1|7102.2|7102|7099.2|277
1730174700000|2024-10-29 04:05:00|7103.1|7100.3|7109|7106.2|7109.1|7106.2|7103.1|7100.2|126
1730175000000|2024-10-29 04:10:00|7110|7107.2|7109|7106.2|7112|7108.2|7108|7105.2|71
1730175300000|2024-10-29 04:15:00|7110|7105.2|7107|7103.2|7110|7106.2|7106|7102.2|77
1730175600000|2024-10-29 04:20:00|7106|7104.2|7108|7105.2|7109|7106.2|7106|7103.2|42
1730175900000|2024-10-29 04:25:00|7109|7106.2|7110|7107.2|7112|7108.2|7109|7106.2|98
1730176200000|2024-10-29 04:30:00|7109|7106.2|7109|7105.2|7110|7107.2|7108|7105.2|87
1730176500000|2024-10-29 04:35:00|7109.1|7106.2|7110|7107.2|7111|7108.2|7109|7105.2|41
1730176800000|2024-10-29 04:40:00|7111|7106.2|7109|7105.2|7111|7106.2|7107|7104.2|53
1730177100000|2024-10-29 04:45:00|7110|7106.2|7107|7104.2|7110|7106.2|7107|7104.2|94
1730177400000|2024-10-29 04:50:00|7108|7105.2|7106|7103.2|7108|7105.2|7106|7103.2|57
1730177700000|2024-10-29 04:55:00|7107|7104.2|7106|7103.2|7107|7104.2|7105|7102.2|381
1730178000000|2024-10-29 05:00:00|7105|7102.2|7106|7103.2|7108|7104.2|7104|7101.2|114
1730178300000|2024-10-29 05:05:00|7107|7103.7|7106|7103.2|7107|7104.2|7105|7102.2|87
1730178600000|2024-10-29 05:10:00|7107|7104.2|7108|7104.2|7108|7105.2|7106|7103.2|57
1730178900000|2024-10-29 05:15:00|7107|7105.2|7109|7105.2|7109|7106.2|7107|7104.2|88
1730179200000|2024-10-29 05:20:00|7108|7106.2|7107|7104.2|7110|7106.2|7107|7104.2|101
1730179500000|2024-10-29 05:25:00|7108|7105.2|7104|7101.2|7109|7105.2|7104|7101.2|74
1730179800000|2024-10-29 05:30:00|7103|7100.2|7102|7098.2|7108|7104.2|7101|7097.2|291
1730180100000|2024-10-29 05:35:00|7101|7099.2|7098|7095.2|7104|7101.2|7098|7094.2|334
1730180400000|2024-10-29 05:40:00|7097|7094.2|7097|7094.2|7097.5|7094.2|7091|7088.2|406
1730180700000|2024-10-29 05:45:00|7096.5|7093.2|7099|7095.2|7102|7099.2|7096|7093.2|207
1730181000000|2024-10-29 05:50:00|7098|7094.2|7095.5|7091.7|7099|7095.2|7095|7091.7|87
1730181300000|2024-10-29 05:55:00|7095.9|7092.1|7101|7097.2|7101|7098.2|7095|7092.1|221
1730181600000|2024-10-29 06:00:00|7100.9|7098.1|7097|7094.2|7103|7100.2|7097|7094.1|83
1730181900000|2024-10-29 06:05:00|7097.9|7094.1|7097.9|7094.1|7100|7097.1|7095.9|7093.1|89
1730182200000|2024-10-29 06:10:00|7096.9|7095.1|7096.9|7094.1|7098|7095.1|7094.9|7092.1|157
1730182500000|2024-10-29 06:15:00|7097|7093.2|7093.9|7091.1|7097|7093.2|7090.9|7088.1|263
1730182800000|2024-10-29 06:20:00|7094.9|7092.1|7095.9|7093.1|7097.9|7094.1|7092.9|7090.1|211
1730183100000|2024-10-29 06:25:00|7096.9|7094.1|7091.9|7089.1|7097.9|7095.1|7090.9|7087.6|148
1730183400000|2024-10-29 06:30:00|7092.9|7088.1|7086.9|7084.1|7092.9|7090.1|7085.9|7083.1|356
1730183700000|2024-10-29 06:35:00|7087.9|7085.1|7085.9|7083.1|7088.9|7086.1|7082.9|7080.1|455
1730184000000|2024-10-29 06:40:00|7086.9|7084.1|7085.9|7082.1|7086.9|7084.1|7083.9|7081.1|380
1730184300000|2024-10-29 06:45:00|7084.9|7083.1|7083.9|7081.1|7087.4|7084.1|7082.9|7080.1|372
1730184600000|2024-10-29 06:50:00|7084.9|7082.1|7091.9|7088.1|7093.9|7091.1|7083.9|7081.1|657
1730184900000|2024-10-29 06:55:00|7090.9|7088.6|7090.9|7088.1|7092.9|7090.1|7088.9|7086.1|755
1730185200000|2024-10-29 07:00:00|7091.9|7087.1|7096.9|7094.1|7099.9|7096.1|7089.9|7087.1|483
1730185500000|2024-10-29 07:05:00|7097.9|7095.1|7112.9|7109.1|7112.9|7109.1|7097.9|7095.1|1443
1730185800000|2024-10-29 07:10:00|7111.9|7108.1|7117.9|7114.1|7119.9|7116.1|7107.9|7105.1|1011
1730186100000|2024-10-29 07:15:00|7116.9|7113.1|7128.9|7126.1|7129.9|7127.1|7114.9|7112.1|2412
1730186400000|2024-10-29 07:20:00|7127.9|7125.1|7133.9|7131.1|7134.9|7132.1|7123.9|7121.1|697
1730186700000|2024-10-29 07:25:00|7132.9|7130.1|7125.9|7123.1|7133.9|7131.1|7123.9|7120.6|772
1730187000000|2024-10-29 07:30:00|7126.9|7124.1|7134.9|7132.1|7135.9|7133.1|7122.9|7120.1|436
1730187300000|2024-10-29 07:35:00|7133.9|7131.1|7135.9|7132.1|7138.9|7135.1|7133.9|7131.1|494
1730187600000|2024-10-29 07:40:00|7134.9|7133.1|7133.9|7130.1|7137.9|7135.1|7132.9|7129.6|1163
1730187900000|2024-10-29 07:45:00|7132.9|7131.1|7133.9|7130.1|7136.9|7134.1|7129.9|7127.1|420
1730188200000|2024-10-29 07:50:00|7132.9|7131.1|7135.9|7132.1|7137.9|7135.1|7132.9|7131.1|400
1730188500000|2024-10-29 07:55:00|7136.9|7133.1|7136.9|7134.1|7137.9|7135.1|7130.9|7127.6|495
1730188800000|2024-10-29 08:00:00|7135.9|7133.1|7128.9|7126.1|7147.9|7145.1|7127.9|7124.6|1052
1730189100000|2024-10-29 08:05:00|7129.9|7127.1|7122.9|7120.1|7133.9|7131.1|7122.9|7120.1|824
1730189400000|2024-10-29 08:10:00|7124.8|7122|7114.9|7112.1|7124.9|7122.1|7114.4|7111.1|1484
1730189700000|2024-10-29 08:15:00|7115.9|7111.1|7113.9|7111.1|7120.9|7118.1|7113.8|7111|1018
1730190000000|2024-10-29 08:20:00|7114.8|7111|7121.8|7118|7122.8|7120|7111.8|7109|1563
1730190300000|2024-10-29 08:25:00|7120.8|7117|7134.8|7131|7136.9|7134.1|7107.8|7105|3761
1730190600000|2024-10-29 08:30:00|7133.8|7132|7148.8|7146|7153.4|7150|7126.8|7123|5899
1730190900000|2024-10-29 08:35:00|7149.8|7147|7153.8|7151|7154.8|7152|7145.8|7142|1703
1730191200000|2024-10-29 08:40:00|7154.8|7152|7156.8|7154|7160.8|7158|7148.8|7146|1732
1730191500000|2024-10-29 08:45:00|7155.8|7153|7161.9|7159.1|7161.9|7159.1|7155.8|7153|2048
1730191800000|2024-10-29 08:50:00|7161.8|7159|7142.3|7139.5|7161.9|7159.1|7140.8|7138|2257
1730192100000|2024-10-29 08:55:00|7142.8|7140|7141.8|7139|7144.8|7142|7133.8|7131|984
1730192400000|2024-10-29 09:00:00|7142.8|7141|7145.8|7143|7146.8|7144|7132.8|7130|2018
1730192700000|2024-10-29 09:05:00|7143.8|7141|7142.8|7140|7145.8|7142|7136.8|7134|686
1730193000000|2024-10-29 09:10:00|7141.8|7139|7143.8|7141|7152.8|7149.5|7136.8|7134|1938
1730193300000|2024-10-29 09:15:00|7144.8|7142|7153.8|7151|7168.8|7166|7142.8|7139|2577
1730193600000|2024-10-29 09:20:00|7152.8|7150|7147.8|7145|7154.8|7152|7136.8|7134|987
1730193900000|2024-10-29 09:25:00|7148.8|7146|7141.8|7139|7148.8|7146|7135.8|7133|1226
1730194200000|2024-10-29 09:30:00|7142.8|7138|7147.8|7145|7155.8|7153|7138.8|7135|969
1730194500000|2024-10-29 09:35:00|7148.8|7144|7145.8|7143|7148.8|7145|7141.8|7139|347
1730194800000|2024-10-29 09:40:00|7144.8|7142|7131.8|7128|7146.8|7144|7128.8|7126|1435
1730195100000|2024-10-29 09:45:00|7132.8|7129|7135.8|7133|7146.8|7144|7130.8|7128|3094
1730195400000|2024-10-29 09:50:00|7136.8|7134|7154.8|7152|7154.8|7152|7135.8|7133|602
1730195700000|2024-10-29 09:55:00|7153.8|7151|7155.8|7152|7156.8|7154|7149.8|7147|938
1730196000000|2024-10-29 10:00:00|7156.8|7153|7172.8|7170|7175.8|7173|7156.8|7153|1501
1730196300000|2024-10-29 10:05:00|7171.8|7169|7172.8|7170|7180.8|7178|7170.8|7167|2785
1730196600000|2024-10-29 10:10:00|7171.8|7169|7164.8|7162|7171.8|7169|7159.8|7157|1356
1730196900000|2024-10-29 10:15:00|7163.8|7161|7172.8|7169|7175.8|7173|7161.8|7158|1435
1730197200000|2024-10-29 10:20:00|7171.8|7168|7167.8|7164|7174.8|7172|7165.8|7163|378
1730197500000|2024-10-29 10:25:00|7168.8|7165|7169.8|7167|7173.8|7170|7167.8|7165|691
1730197800000|2024-10-29 10:30:00|7170.8|7168|7172.8|7169|7172.8|7170|7162.8|7159|516
1730198100000|2024-10-29 10:35:00|7172.3|7170|7175.8|7173|7179.8|7177|7172.3|7169|1983
1730198400000|2024-10-29 10:40:00|7175.7|7171.9|7176.7|7172.9|7180.7|7176|7168.7|7165.9|2433
1730198700000|2024-10-29 10:45:00|7175.7|7173.9|7177.7|7173.9|7180.7|7177.9|7175.7|7172.9|744
1730199000000|2024-10-29 10:50:00|7176.7|7174.9|7179.7|7176.9|7181.2|7177.9|7176.7|7173.9|696
1730199300000|2024-10-29 10:55:00|7180.7|7177.9|7174.7|7171.9|7184.2|7180.9|7172.7|7168.9|964
1730199600000|2024-10-29 11:00:00|7175.7|7170.9|7173.7|7169.9|7176.7|7173.9|7170.7|7167.9|497
1730199900000|2024-10-29 11:05:00|7172.7|7170.9|7173.7|7170.9|7175.7|7172.9|7170.7|7166.9|525
1730200200000|2024-10-29 11:10:00|7174.7|7169.9|7191.7|7187.9|7196.7|7193.9|7170.7|7167.9|3556
1730200500000|2024-10-29 11:15:00|7192.7|7189.9|7189.7|7186.9|7198.7|7195.9|7182.7|7179.9|2104
1730200800000|2024-10-29 11:20:00|7188.7|7185.9|7200.7|7197.9|7200.7|7197.9|7181.7|7178.9|1259
1730201100000|2024-10-29 11:25:00|7199.7|7196.9|7198.7|7194.9|7213.7|7210.9|7197.7|7193.9|2672
1730201400000|2024-10-29 11:30:00|7197.7|7195.9|7188.7|7185.9|7198.7|7195.9|7180.7|7177.9|1012
1730201700000|2024-10-29 11:35:00|7189.7|7184.9|7189.7|7186.9|7192.7|7189.9|7184.7|7181.9|1622
1730202000000|2024-10-29 11:40:00|7188.7|7185.9|7175.7|7171.9|7190.7|7187.9|7171.7|7168.9|1573
1730202300000|2024-10-29 11:45:00|7174.7|7170.9|7190.7|7187.9|7191.7|7188.9|7170.7|7166.9|1361
1730202600000|2024-10-29 11:50:00|7192.7|7189.9|7183.7|7180.9|7194.7|7191.9|7181.7|7177.9|1067
1730202900000|2024-10-29 11:55:00|7182.7|7179.9|7181.7|7178.9|7185.2|7181.9|7175.7|7172.9|1198
1730203200000|2024-10-29 12:00:00|7182.7|7179.9|7173.7|7170.9|7193.7|7190.9|7172.7|7169.9|2582
1730203500000|2024-10-29 12:05:00|7172.7|7169.9|7185.7|7181.9|7186.7|7183.9|7172.7|7169.9|2530
1730203800000|2024-10-29 12:10:00|7184.7|7180.9|7188.6|7185.8|7194.7|7191.9|7181.7|7178.9|1002
1730204100000|2024-10-29 12:15:00|7189.6|7185.9|7188.6|7185.8|7191.6|7188.8|7185.6|7182.8|1580
1730204400000|2024-10-29 12:20:00|7189.6|7186.8|7190.6|7186.8|7195.6|7192.8|7186.6|7183.8|1101
1730204700000|2024-10-29 12:25:00|7189.6|7185.8|7190.6|7186.8|7196.6|7192.8|7189.6|7185.8|834
1730205000000|2024-10-29 12:30:00|7189.6|7187.8|7191.6|7188.8|7195.6|7191.8|7184.6|7181.8|1282
1730205300000|2024-10-29 12:35:00|7190.6|7187.8|7188.6|7184.8|7191.6|7188.8|7186.6|7183.8|1681
1730205600000|2024-10-29 12:40:00|7187.6|7185.3|7192.6|7189.8|7194.6|7190.8|7187.6|7184.8|476
1730205900000|2024-10-29 12:45:00|7193.6|7190.3|7172.6|7169.8|7194.6|7190.8|7172.6|7169.8|1447
1730206200000|2024-10-29 12:50:00|7171.6|7168.8|7165.6|7161.8|7176.1|7172.8|7162.6|7159.8|1208
1730206500000|2024-10-29 12:55:00|7164.6|7160.8|7167.6|7164.8|7174.6|7171.8|7162.6|7159.8|1244
1730206800000|2024-10-29 13:00:00|7165.6|7162.8|7147.6|7144.8|7167.6|7164.8|7140.6|7136.8|3117
1730207100000|2024-10-29 13:05:00|7146.6|7143.8|7155.6|7151.8|7155.6|7152.8|7144.6|7141.8|1636
1730207400000|2024-10-29 13:10:00|7156.6|7152.8|7150.6|7147.8|7167.6|7163.8|7148.6|7144.8|2278
1730207700000|2024-10-29 13:15:00|7149.6|7146.8|7143.6|7140.8|7153.6|7150.8|7143.6|7140.8|2111
1730208000000|2024-10-29 13:20:00|7142.6|7139.8|7135.6|7132.8|7146.5|7142.8|7131.6|7128.8|2094
1730208300000|2024-10-29 13:25:00|7136.6|7133.8|7130.6|7126.8|7137.6|7133.8|7121.5|7118.7|2900
1730208600000|2024-10-29 13:30:00|7130.5|7126.7|7115.5|7112.7|7134.5|7131.7|7109.5|7106.7|3079
1730208900000|2024-10-29 13:35:00|7114.5|7111.7|7116.5|7113.7|7129.5|7125.7|7107.5|7104.7|2458
1730209200000|2024-10-29 13:40:00|7117.5|7114.7|7102.5|7099.7|7119.5|7115.7|7098.5|7095.7|4195
1730209500000|2024-10-29 13:45:00|7103.5|7098.7|7099.5|7096.7|7104.5|7101.7|7093.5|7090.7|3497
1730209800000|2024-10-29 13:50:00|7098.5|7095.7|7121.5|7118.7|7129.5|7126.7|7098.5|7095.7|4938
1730210100000|2024-10-29 13:55:00|7122.5|7119.7|7118.5|7115.7|7126.5|7123.7|7114.5|7110.7|1800
1730210400000|2024-10-29 14:00:00|7119.5|7114.7|7133.5|7130.7|7142.5|7139.7|7117.5|7114.7|3188
1730210700000|2024-10-29 14:05:00|7132.5|7129.7|7130.5|7126.7|7137.5|7134.7|7123.5|7120.7|1583
1730211000000|2024-10-29 14:10:00|7129.5|7125.7|7116.5|7113.7|7136.5|7133.7|7113|7109.7|1429
1730211300000|2024-10-29 14:15:00|7117.5|7114.7|7114.5|7111.7|7122.5|7119.7|7111.5|7107.7|861
1730211600000|2024-10-29 14:20:00|7115.5|7112.2|7129.5|7125.7|7129.5|7126.7|7104.5|7101.7|1952
1730211900000|2024-10-29 14:25:00|7128.5|7123.7|7114.5|7110.7|7129.5|7125.7|7112|7108.7|1603
1730212200000|2024-10-29 14:30:00|7115.5|7111.7|7108.5|7105.7|7116.5|7113.7|7103.5|7100.7|1149
1730212500000|2024-10-29 14:35:00|7107.5|7104.7|7114.5|7111.7|7114.5|7111.7|7102.5|7099.7|1242
1730212800000|2024-10-29 14:40:00|7113.5|7110.7|7116.5|7113.7|7129.5|7126.7|7113.5|7110.7|1404
1730213100000|2024-10-29 14:45:00|7117.5|7112.7|7117.5|7114.7|7119.5|7115.7|7110|7106.7|937
1730213400000|2024-10-29 14:50:00|7118.5|7113.7|7113.5|7110.7|7123.5|7119.7|7107.5|7104.6|1345
1730213700000|2024-10-29 14:55:00|7114.4|7111.6|7112.4|7109.6|7123.5|7120.7|7111.4|7107.6|2562
1730214000000|2024-10-29 15:00:00|7111.4|7108.6|7116.4|7113.6|7121.4|7118.6|7109.4|7106.6|866
1730214300000|2024-10-29 15:05:00|7115.4|7112.6|7082.4|7079.6|7116.4|7113.6|7080.4|7077.6|5658
1730214600000|2024-10-29 15:10:00|7081.4|7078.6|7061.4|7058.6|7084.4|7081.6|7053.4|7050.6|8485
1730214900000|2024-10-29 15:15:00|7062.4|7057.6|7073.4|7070.6|7088.4|7085.6|7060.4|7057.6|2996
1730215200000|2024-10-29 15:20:00|7074.4|7071.6|7062.4|7059.6|7077.4|7073.6|7062.4|7059.6|3695
1730215500000|2024-10-29 15:25:00|7063.4|7060.6|7036.4|7033.6|7063.4|7060.6|7031.4|7027.6|6323
1730215800000|2024-10-29 15:30:00|7037.4|7034.6|7034.4|7031.6|7045.4|7041.6|7030.4|7027.6|3718
1730216100000|2024-10-29 15:35:00|7033.4|7030.6|7044.4|7041.6|7053.4|7050.6|7033.4|7030.6|2703
1730216400000|2024-10-29 15:40:00|7045.4|7042.6|7053.4|7049.6|7054.4|7051.6|7042.4|7039.6|2426
1730216700000|2024-10-29 15:45:00|7052.4|7048.6|7053.4|7050.6|7067.9|7064.6|7044.4|7040.6|2640
1730217000000|2024-10-29 15:50:00|7054.4|7051.6|7059.4|7056.6|7069.4|7066.6|7053.4|7050.6|2089
1730217300000|2024-10-29 15:55:00|7060.4|7057.6|7070.4|7067.6|7079.4|7075.6|7056.4|7052.6|2666
1730217600000|2024-10-29 16:00:00|7070.9|7066.6|7059.4|7055.6|7070.9|7067.1|7054.4|7051.6|2348
1730217900000|2024-10-29 16:05:00|7058.9|7056.6|7060.4|7056.6|7070.4|7067.1|7055.4|7052.6|2195
1730218200000|2024-10-29 16:10:00|7061.4|7057.6|7065.4|7062.6|7073.4|7070.5|7060.4|7057.6|3573
1730218500000|2024-10-29 16:15:00|7064.4|7061.6|7065.4|7062.6|7068.4|7065.6|7057.4|7054.6|2761
1730218800000|2024-10-29 16:20:00|7066.4|7063.6|7066.4|7062.6|7069.4|7066.6|7062.4|7059.6|1285
1730219100000|2024-10-29 16:25:00|7065.4|7061.6|7057.4|7054.6|7071.4|7068.6|7052.4|7049.6|4421
1730219400000|2024-10-29 16:30:00|7058.4|7055.6|7083.4|7080.6|7088.4|7085.6|7055.4|7052.6|4041
1730219700000|2024-10-29 16:35:00|7084.4|7081.6|7068.4|7064.6|7086.4|7083.6|7067.4|7064.6|1264
1730220000000|2024-10-29 16:40:00|7069.4|7065.6|7070.4|7066.6|7074.4|7070.6|7062.4|7059.5|2330
1730220300000|2024-10-29 16:45:00|7069.4|7067.6|7074.4|7071.6|7077.4|7073.6|7069.4|7066.6|736
1730220600000|2024-10-29 16:50:00|7074.3|7071.5|7075.3|7072.5|7083.3|7080.5|7073.3|7070.5|871
1730220900000|2024-10-29 16:55:00|7076.3|7073.5|7076.3|7073.5|7085.3|7082.5|7074.3|7071.5|1282
1730221200000|2024-10-29 17:00:00|7075.3|7072.5|7067.3|7064.5|7085.3|7082.5|7065.8|7062.5|1943
1730221500000|2024-10-29 17:05:00|7068.3|7065.5|7065.3|7061.5|7075.3|7072.5|7063.3|7060.5|944
1730221800000|2024-10-29 17:10:00|7066.3|7062.5|7063.3|7059.5|7066.3|7063.5|7057.3|7054.5|1591
1730222100000|2024-10-29 17:15:00|7064.3|7060.5|7060.3|7057.5|7064.3|7061.5|7060.3|7057|1600
1730222400000|2024-10-29 17:20:00|7061.3|7056.5|7066.3|7062.5|7066.3|7063.5|7058.3|7055.5|798
1730222700000|2024-10-29 17:25:00|7067.3|7063.5|7066.3|7062.5|7076.3|7073.5|7065.3|7061.5|1308
1730223000000|2024-10-29 17:30:00|7067.3|7063.5|7067.3|7063.5|7072.3|7068.5|7063.3|7060.5|2008
1730223300000|2024-10-29 17:35:00|7068.3|7064.5|7069.3|7065.5|7072.3|7069.5|7067.3|7063.5|550
1730223600000|2024-10-29 17:40:00|7069.2|7066.4|7077.2|7073.4|7079.3|7076.5|7067.3|7064.5|1491
1730223900000|2024-10-29 17:45:00|7077.3|7074.5|7081.2|7077.4|7087.2|7084.4|7077.3|7074.4|1375
1730224200000|2024-10-29 17:50:00|7080.2|7078.4|7070.2|7066.4|7082.2|7078.4|7070.2|7066.4|755
1730224500000|2024-10-29 17:55:00|7069.2|7065.4|7080.2|7076.4|7081.2|7077.4|7068.2|7065.4|1223
1730224800000|2024-10-29 18:00:00|7079.2|7077.4|7084.2|7081.4|7084.7|7081.4|7078.2|7075.4|1232
1730225100000|2024-10-29 18:05:00|7085.2|7082.4|7078.2|7074.4|7086.7|7083.4|7075.2|7072.4|1241
1730225400000|2024-10-29 18:10:00|7077.2|7075.4|7091.2|7087.4|7091.7|7088.4|7077.2|7075.4|1406
1730225700000|2024-10-29 18:15:00|7090.2|7088.4|7093.2|7089.4|7098.2|7095.4|7090.2|7086.4|1581
1730226000000|2024-10-29 18:20:00|7092.2|7090.4|7085.2|7081.4|7095.2|7092.4|7081.2|7078.4|2174
1730226300000|2024-10-29 18:25:00|7086.2|7082.4|7070.2|7067.4|7090.2|7087.4|7069.2|7066.4|12670
1730226600000|2024-10-29 18:30:00|7071.2|7068.4|7076.2|7072.4|7084.2|7081.4|7070.7|7067.4|3747
1730226900000|2024-10-29 18:35:00|7075.2|7071.4|7075.2|7071.4|7075.2|7072.4|7068.2|7065.4|1746
1730227200000|2024-10-29 18:40:00|7076.2|7072.4|7079.7|7076.9|7081.2|7078.4|7076.2|7071.4|291
1730227500000|2024-10-29 18:45:00|7080.2|7077.4|7073.2|7070.4|7080.2|7077.4|7073.2|7070.4|233
1730227800000|2024-10-29 18:50:00|7072.2|7069.4|7075.2|7072.4|7078.2|7074.4|7072.2|7068.4|484
1730228100000|2024-10-29 18:55:00|7076.2|7071.4|7071.2|7067.4|7076.2|7071.4|7071.2|7067.4|446
1730228400000|2024-10-29 19:00:00|7070.2|7066.9|7070.2|7067.4|7074.2|7070.4|7069.2|7065.9|637
1730228700000|2024-10-29 19:05:00|7071.2|7068.4|7068.1|7065.3|7081.2|7077.4|7065.1|7062.3|767
1730229000000|2024-10-29 19:10:00|7067.1|7064.3|7068.2|7065.4|7070.1|7067.3|7067.1|7063.3|562
1730229300000|2024-10-29 19:15:00|7068.1|7065.3|7072.1|7069.3|7073.1|7069.3|7068.1|7064.4|224
1730229600000|2024-10-29 19:20:00|7071.1|7068.3|7075.1|7071.3|7075.1|7072.3|7071.1|7067.3|230
1730229900000|2024-10-29 19:25:00|7074.1|7070.3|7073.1|7069.3|7074.1|7071.3|7072.1|7068.3|217
1730230200000|2024-10-29 19:30:00|7072.1|7070.3|7075.1|7071.3|7075.1|7071.8|7072.1|7069.3|316
1730230500000|2024-10-29 19:35:00|7076.1|7072.3|7076.1|7072.3|7078.1|7075.3|7075.1|7071.3|436
1730230800000|2024-10-29 19:40:00|7075.1|7073.3|7081.1|7078.3|7081.1|7078.3|7075.1|7072.3|314
1730231100000|2024-10-29 19:45:00|7082.1|7077.3|7081.1|7077.3|7083.1|7080.3|7079.1|7076.3|318
1730231400000|2024-10-29 19:50:00|7082.1|7078.3|7079.1|7075.3|7082.1|7079.3|7076.1|7073.3|326
1730231700000|2024-10-29 19:55:00|7078.1|7075.8|7082.1|7079.3|7084.1|7081.3|7078.1|7075.3|831
1730232000000|2024-10-29 20:00:00|7081.1|7078.3|7082.1|7079.3|7084.1|7081.3|7078.1|7075.3|536
1730232300000|2024-10-29 20:05:00|7083.1|7080.3|7089.1|7086.3|7090.1|7087.3|7083.1|7080.3|871
1730232600000|2024-10-29 20:10:00|7088.1|7085.3|7089.1|7086.3|7090.1|7087.3|7088.1|7085.3|265
1730232900000|2024-10-29 20:15:00|7090.1|7087.3|7091.1|7088.3|7093.1|7089.3|7086.1|7083.3|674
1730233200000|2024-10-29 20:20:00|7092.1|7089.3|7093.1|7090.3|7094.1|7091.3|7092.1|7089.3|234
1730233500000|2024-10-29 20:25:00|7094.1|7091.3|7095.1|7087.3|7095.1|7091.3|7092.1|7087.3|338
1730233800000|2024-10-29 20:30:00|7094.1|7086.3|7098.1|7094.3|7101.1|7098.3|7091.6|7086.3|623
1730234100000|2024-10-29 20:35:00|7099.1|7095.3|7101.1|7098.3|7101.6|7098.3|7098.1|7095.3|424
1730234400000|2024-10-29 20:40:00|7103.1|7097.3|7107.1|7103.3|7111.1|7107.3|7103.1|7097.3|428
1730234700000|2024-10-29 20:45:00|7106.1|7102.3|7110.1|7106.3|7111.1|7107.3|7106.1|7102.3|285
1730235000000|2024-10-29 20:50:00|7108.1|7105.3|7107.1|7104.3|7109.1|7105.3|7105.1|7101.3|356
1730235300000|2024-10-29 20:55:00|7108.1|7103.3|7108.1|7104.3|7109.1|7106.3|7105.1|7101.3|255
1730235600000|2024-10-29 21:00:00|7107.6|7103.8|7110.6|7102.8|7110.6|7104.3|7106.1|7098.3|22
1730235900000|2024-10-29 21:05:00|7110.1|7102.3|7108.6|7100.8|7111.1|7105.3|7104.6|7100.3|20
1730236200000|2024-10-29 21:10:00|7101.1|7098.3|7101.1|7093.3|7102.1|7098.3|7100.1|7093.3|22
1730236500000|2024-10-29 21:15:00|7100.1|7096.3|7101|7097.2|7109|7101.2|7100|7093.2|50
1730236800000|2024-10-29 21:20:00|7098.5|7094.7|7107|7099.2|7108|7100.2|7098.5|7094.7|22
1730237100000|2024-10-29 21:25:00|7101|7097.2|7105|7097.2|7107.5|7099.7|7100|7097.2|12
1730237400000|2024-10-29 21:30:00|7103|7095.2|7104.5|7096.7|7105|7097.2|7103|7095.2|36
1730237700000|2024-10-29 21:35:00|7103.5|7095.7|7107.5|7099.7|7109.5|7106.2|7102.5|7094.7|98
1730238000000|2024-10-29 21:40:00|7108|7100.2|7107.5|7099.7|7109|7101.2|7102|7098.2|118
1730238300000|2024-10-29 21:45:00|7104.5|7100.7|7107|7099.2|7107|7100.7|7104|7097.7|26
1730238600000|2024-10-29 21:50:00|7106.5|7098.7|7107|7099.2|7107.5|7099.7|7102|7097.7|41
1730238900000|2024-10-29 21:55:00|7106.5|7098.7|7104|7100.2|7106.5|7100.2|7101|7097.2|56
1730246400000|2024-10-30 00:00:00|7102.9|7095.1|7097.9|7094.1|7103.4|7099.1|7095.9|7092.1|382
1730246700000|2024-10-30 00:05:00|7096.9|7093.6|7094.9|7091.1|7097.9|7094.6|7091.9|7089.1|318
1730247000000|2024-10-30 00:10:00|7095.9|7092.1|7094.9|7092.1|7096.9|7094.1|7092.9|7090.1|93
1730247300000|2024-10-30 00:15:00|7095.9|7091.1|7094.9|7091.1|7095.9|7093.1|7091.9|7089.1|82
1730247600000|2024-10-30 00:20:00|7093.9|7092.1|7098.9|7095.1|7099.9|7097.1|7093.9|7092.1|86
1730247900000|2024-10-30 00:25:00|7097.9|7094.1|7097.9|7094.1|7098.9|7096.1|7095.9|7093.1|64
1730248200000|2024-10-30 00:30:00|7098.9|7095.1|7090.9|7087.1|7098.9|7096.1|7089.9|7086.6|107
1730248500000|2024-10-30 00:35:00|7091.9|7088.1|7093.9|7090.1|7093.9|7090.1|7090.9|7087.1|45
1730248800000|2024-10-30 00:40:00|7092.9|7091.1|7089.9|7086.1|7094.9|7091.1|7087.9|7084.1|47
1730249100000|2024-10-30 00:45:00|7088.9|7085.1|7089.9|7086.1|7091.9|7088.1|7087.9|7085.1|28
1730249400000|2024-10-30 00:50:00|7088.9|7085.6|7088.9|7086.1|7090.9|7087.1|7087.9|7084.1|26
1730249700000|2024-10-30 00:55:00|7087.9|7085.1|7089.9|7086.1|7089.9|7086.1|7084.9|7082.1|122
1730250000000|2024-10-30 01:00:00|7088.9|7084.1|7090.9|7087.1|7094.9|7091.6|7081.9|7079.1|801
1730250300000|2024-10-30 01:05:00|7089.9|7086.1|7089.8|7087|7094.9|7091.1|7085.8|7083|194
1730250600000|2024-10-30 01:10:00|7090.8|7086|7099.8|7096|7101.8|7098|7088.8|7086|493
1730250900000|2024-10-30 01:15:00|7098.8|7095|7098.8|7096|7101.8|7098|7097.8|7095|192
1730251200000|2024-10-30 01:20:00|7097.8|7095|7103.8|7101|7104.8|7102|7096.8|7094|165
1730251500000|2024-10-30 01:25:00|7104.8|7102|7104.8|7101|7105.8|7103|7102.8|7100|128
1730251800000|2024-10-30 01:30:00|7105.8|7102|7107.8|7105|7107.8|7105|7103.8|7101|101
1730252100000|2024-10-30 01:35:00|7108.8|7104|7104.8|7102|7108.8|7104|7103.8|7100|504
1730252400000|2024-10-30 01:40:00|7105.8|7103|7108.8|7105|7113.8|7110|7105.8|7103|84
1730252700000|2024-10-30 01:45:00|7107.8|7104|7100.8|7098|7108.8|7106|7099.8|7096|250
1730253000000|2024-10-30 01:50:00|7101.8|7097|7109.8|7106|7113.8|7110|7100.8|7097|841
1730253300000|2024-10-30 01:55:00|7108.8|7105.5|7102.8|7100|7109.8|7106|7102.8|7099|223
1730253600000|2024-10-30 02:00:00|7103.8|7101|7108.8|7105|7108.8|7105|7101.8|7099|55
1730253900000|2024-10-30 02:05:00|7107.8|7106|7111.8|7108|7111.8|7108|7105.8|7103|114
1730254200000|2024-10-30 02:10:00|7110.8|7109|7106.8|7104|7111.8|7109|7106.8|7104|62
1730254500000|2024-10-30 02:15:00|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|71
1730254800000|2024-10-30 02:20:00|7109.8|7107|7108.8|7105|7110.8|7108|7107.8|7105|215
1730255100000|2024-10-30 02:25:00|7107.8|7104|7104.8|7102|7108.8|7106|7104.8|7102|30
1730255400000|2024-10-30 02:30:00|7103.8|7101|7095.8|7093|7103.8|7101|7095.8|7093|258
1730255700000|2024-10-30 02:35:00|7096.8|7092|7097.8|7095|7099.8|7096|7094.8|7091|316
1730256000000|2024-10-30 02:40:00|7098.8|7097|7102.8|7099|7102.8|7100|7098.8|7096|148
1730256300000|2024-10-30 02:45:00|7101.8|7100|7104.8|7102|7104.8|7102|7099.3|7096|633
1730256600000|2024-10-30 02:50:00|7105.8|7103|7107.8|7104|7108.8|7106|7104.8|7101|42
1730256900000|2024-10-30 02:55:00|7106.8|7103|7102.7|7098.9|7107.8|7104|7099.8|7097|51
1730257200000|2024-10-30 03:00:00|7102.8|7099|7103.7|7099.9|7106.7|7102.9|7100.7|7097.9|116
1730257500000|2024-10-30 03:05:00|7102.7|7100.9|7110.7|7107.9|7112.7|7109.9|7101.7|7098.9|219
1730257800000|2024-10-30 03:10:00|7111.7|7108.4|7112.7|7109.9|7114.7|7111.9|7110.7|7107.9|169
1730258100000|2024-10-30 03:15:00|7113.7|7110.9|7112.7|7108.9|7113.7|7110.9|7111.7|7108.9|54
1730258400000|2024-10-30 03:20:00|7111.7|7109.9|7112.7|7108.9|7114.7|7111.9|7111.7|7107.9|191
1730258700000|2024-10-30 03:25:00|7111.7|7107.9|7108.7|7105.9|7112.7|7108.9|7108.7|7105.9|119
1730259000000|2024-10-30 03:30:00|7109.7|7104.9|7106.7|7103.9|7111.2|7107.9|7106.7|7103.9|256
1730259300000|2024-10-30 03:35:00|7105.7|7102.9|7111.7|7107.9|7111.7|7108.9|7105.7|7102.4|133
1730259600000|2024-10-30 03:40:00|7110.7|7108.9|7111.7|7107.9|7112.7|7109.9|7110.7|7107.9|139
1730259900000|2024-10-30 03:45:00|7112.7|7108.9|7110.7|7107.9|7113.7|7110.9|7109.7|7106.9|217
1730260200000|2024-10-30 03:50:00|7109.7|7106.9|7109.7|7106.9|7110.7|7107.9|7108.7|7105.9|179
1730260500000|2024-10-30 03:55:00|7110.7|7107.9|7112.7|7109.9|7113.7|7110.9|7109.7|7106.9|54
1730260800000|2024-10-30 04:00:00|7113.7|7110.9|7110.7|7106.9|7113.7|7110.9|7110.7|7106.9|35
1730261100000|2024-10-30 04:05:00|7111.7|7107.9|7112.7|7109.9|7113.7|7110.9|7111.7|7106.9|37
1730261400000|2024-10-30 04:10:00|7113.7|7110.9|7112.2|7109.4|7113.7|7110.9|7112.2|7108.9|34
1730261700000|2024-10-30 04:15:00|7112.7|7109.9|7112.7|7108.9|7113.7|7110.9|7111.7|7108.9|61
1730262000000|2024-10-30 04:20:00|7111.7|7109.9|7111.7|7107.9|7112.7|7109.9|7110.2|7106.9|29
1730262300000|2024-10-30 04:25:00|7110.7|7108.4|7110.7|7107.9|7111.7|7108.9|7110.7|7106.9|42
1730262600000|2024-10-30 04:30:00|7111.7|7108.9|7114.7|7110.9|7114.7|7111.9|7110.7|7107.9|58
1730262900000|2024-10-30 04:35:00|7113.7|7111.9|7112.7|7109.9|7114.7|7111.9|7112.7|7109.9|26
1730263200000|2024-10-30 04:40:00|7113.7|7110.9|7113.7|7110.9|7114.7|7111.9|7112.7|7109.9|35
1730263500000|2024-10-30 04:45:00|7114.7|7111.9|7113.7|7110.9|7114.7|7111.9|7113.7|7109.9|23
1730263800000|2024-10-30 04:50:00|7114.7|7109.9|7113.7|7110.9|7114.7|7111.9|7112.7|7109.8|43
1730264100000|2024-10-30 04:55:00|7113.6|7109.9|7114.7|7110.9|7115.6|7111.9|7112.7|7109.9|75
1730264400000|2024-10-30 05:00:00|7114.6|7110.8|7111.6|7107.8|7114.6|7111.8|7110.6|7107.8|63
1730264700000|2024-10-30 05:05:00|7112.6|7108.8|7111.6|7108.8|7113.6|7109.8|7110.6|7107.8|82
1730265000000|2024-10-30 05:10:00|7112.6|7109.8|7113.6|7110.8|7114.6|7110.8|7111.6|7108.8|30
1730265300000|2024-10-30 05:15:00|7114.6|7109.8|7113.6|7110.8|7114.6|7111.8|7113.6|7109.8|34
1730265600000|2024-10-30 05:20:00|7114.6|7111.8|7118.6|7115.8|7119.1|7115.8|7114.6|7111.8|124
1730265900000|2024-10-30 05:25:00|7119.6|7114.8|7119.6|7116.8|7122.6|7119.8|7117.6|7113.8|654
1730266200000|2024-10-30 05:30:00|7118.6|7115.8|7121.6|7118.8|7124.6|7121.8|7115.6|7111.8|246
1730266500000|2024-10-30 05:35:00|7122.6|7117.8|7122.6|7118.8|7123.6|7120.8|7119.6|7116.8|131
1730266800000|2024-10-30 05:40:00|7121.6|7119.8|7122.6|7119.8|7123.6|7120.8|7121.6|7117.8|92
1730267100000|2024-10-30 05:45:00|7121.6|7118.8|7120.6|7117.8|7122.6|7119.8|7119.6|7115.8|97
1730267400000|2024-10-30 05:50:00|7119.6|7116.8|7123.6|7120.8|7124.6|7121.8|7118.6|7115.8|120
1730267700000|2024-10-30 05:55:00|7122.6|7119.8|7119.6|7116.8|7123.6|7120.8|7119.6|7116.8|54
1730268000000|2024-10-30 06:00:00|7118.6|7115.8|7122.6|7119.8|7124.6|7121.8|7118.6|7115.8|124
1730268300000|2024-10-30 06:05:00|7123.1|7118.8|7120.6|7117.8|7125.6|7122.8|7119.6|7116.8|111
1730268600000|2024-10-30 06:10:00|7121.6|7118.8|7123.6|7120.8|7126.1|7122.8|7117.6|7114.8|663
1730268900000|2024-10-30 06:15:00|7124.6|7121.8|7124.6|7121.8|7126.1|7122.8|7123.6|7120.3|288
1730269200000|2024-10-30 06:20:00|7125.6|7122.8|7124.6|7120.8|7125.6|7122.8|7120.6|7117.8|337
1730269500000|2024-10-30 06:25:00|7125.6|7121.8|7127.6|7124.8|7130.1|7126.8|7125.6|7121.8|290
1730269800000|2024-10-30 06:30:00|7129.6|7126.8|7131.6|7127.8|7133.6|7129.8|7128.6|7125.8|269
1730270100000|2024-10-30 06:35:00|7132.6|7129.8|7129.6|7126.8|7134.6|7131.8|7129.6|7125.8|647
1730270400000|2024-10-30 06:40:00|7128.6|7125.8|7134.6|7130.8|7135.6|7131.8|7127.6|7123.8|593
1730270700000|2024-10-30 06:45:00|7135.6|7131.8|7127.6|7124.8|7135.6|7131.8|7126.6|7123.8|494
1730271000000|2024-10-30 06:50:00|7126.6|7123.8|7127.6|7124.8|7127.6|7124.8|7125.6|7121.8|214
1730271300000|2024-10-30 06:55:00|7128.6|7123.8|7135.5|7132.7|7136.6|7133.8|7127.6|7123.8|684
1730271600000|2024-10-30 07:00:00|7134.6|7131.8|7130.5|7127.7|7134.6|7131.8|7128.5|7125.7|431
1730271900000|2024-10-30 07:05:00|7129.5|7126.7|7122.5|7119.7|7130.5|7127.7|7122.5|7118.7|673
1730272200000|2024-10-30 07:10:00|7123.5|7118.7|7116.5|7112.7|7123.5|7119.7|7114.5|7111.7|584
1730272500000|2024-10-30 07:15:00|7117.5|7113.7|7120|7117.2|7122.5|7119.7|7117|7113.7|407
1730272800000|2024-10-30 07:20:00|7119.5|7116.7|7120.5|7117.7|7122.5|7119.7|7118.5|7115.2|461
1730273100000|2024-10-30 07:25:00|7122.5|7118.7|7111.5|7108.7|7122.5|7118.7|7109.5|7106.7|744
1730273400000|2024-10-30 07:30:00|7110.5|7107.7|7114.5|7111.7|7117.5|7114.7|7107.5|7104.7|1477
1730273700000|2024-10-30 07:35:00|7113.5|7110.7|7118.5|7115.7|7120.5|7117.7|7110.5|7107.7|476
1730274000000|2024-10-30 07:40:00|7119.5|7116.7|7125.5|7121.7|7133.5|7129.7|7117.5|7114.7|1553
1730274300000|2024-10-30 07:45:00|7124.5|7122.7|7116.5|7113.7|7125.5|7122.7|7116.5|7113.7|407
1730274600000|2024-10-30 07:50:00|7117.5|7112.7|7120.5|7116.7|7122.5|7118.7|7116.5|7112.7|380
1730274900000|2024-10-30 07:55:00|7121.5|7117.7|7127.5|7124.7|7130.5|7127.7|7120.5|7117.7|716
1730275200000|2024-10-30 08:00:00|7128.5|7125.7|7134.5|7131.7|7138.5|7135.7|7126.5|7123.7|984
1730275500000|2024-10-30 08:05:00|7134|7130.7|7128|7124.2|7138.5|7134.7|7125.5|7122.7|737
1730275800000|2024-10-30 08:10:00|7128.5|7124.7|7135.5|7132.7|7136.5|7133.7|7126.5|7122.7|569
1730276100000|2024-10-30 08:15:00|7136.5|7133.7|7146.5|7143.7|7147.5|7143.7|7134.5|7131.7|951
1730276400000|2024-10-30 08:20:00|7147.5|7144.7|7153.5|7150.7|7155.5|7152.7|7146.5|7143.7|2322
1730276700000|2024-10-30 08:25:00|7154.5|7149.7|7156.5|7153.7|7168.5|7165.7|7152.5|7149.7|6082
1730277000000|2024-10-30 08:30:00|7157.4|7153.6|7155.4|7152.6|7166.9|7163.6|7149.4|7146.6|3577
1730277300000|2024-10-30 08:35:00|7156.4|7153.6|7150.4|7147.6|7157.4|7154.6|7144.4|7141.6|952
1730277600000|2024-10-30 08:40:00|7151.4|7146.6|7141.4|7138.6|7155.4|7152.6|7140.4|7137.6|1895
1730277900000|2024-10-30 08:45:00|7140.4|7137.6|7140.4|7137.6|7143.4|7139.6|7130.4|7127.6|1295
1730278200000|2024-10-30 08:50:00|7138.4|7135.6|7136.4|7133.6|7143.4|7140.6|7134.4|7131.6|861
1730278500000|2024-10-30 08:55:00|7135.4|7132.6|7129.4|7125.6|7135.4|7132.6|7122.4|7118.6|2522
1730278800000|2024-10-30 09:00:00|7129.9|7126.6|7130.4|7127.6|7135.4|7132.6|7119.5|7116.7|2182
1730279100000|2024-10-30 09:05:00|7129.4|7126.6|7129.4|7125.6|7132.4|7129.6|7127.4|7124.6|834
1730279400000|2024-10-30 09:10:00|7128.5|7126.6|7138.4|7135.6|7138.4|7135.6|7121.4|7118.6|1174
1730279700000|2024-10-30 09:15:00|7139.4|7134.6|7136.4|7132.6|7146.4|7143.6|7132.4|7129.6|788
1730280000000|2024-10-30 09:20:00|7135.4|7131.6|7118.4|7115.6|7135.4|7132.6|7117.4|7114.6|1347
1730280300000|2024-10-30 09:25:00|7117.5|7114.7|7122.4|7119.6|7124.4|7121.6|7117.4|7113.6|1080
1730280600000|2024-10-30 09:30:00|7121.4|7118.6|7117.4|7114.6|7126.4|7123.6|7115.4|7111.6|619
1730280900000|2024-10-30 09:35:00|7118.4|7113.6|7123.4|7120.6|7128.9|7125.6|7114.4|7111.6|2132
1730281200000|2024-10-30 09:40:00|7122.4|7119.6|7126.4|7123.6|7129.4|7126.6|7118.4|7115.6|866
1730281500000|2024-10-30 09:45:00|7125.4|7122.6|7128.4|7125.6|7129.4|7125.6|7120.4|7117.6|549
1730281800000|2024-10-30 09:50:00|7129.4|7126.6|7120.4|7116.6|7132.4|7129.6|7120.4|7116.6|663
1730282100000|2024-10-30 09:55:00|7121.4|7117.6|7118.4|7115.6|7121.4|7118.6|7112.4|7109.6|427
1730282400000|2024-10-30 10:00:00|7117.4|7114.6|7113.4|7110.6|7117.4|7114.6|7111.4|7108.1|478
1730282700000|2024-10-30 10:05:00|7112.4|7108.6|7117.9|7114.1|7120.4|7117.6|7111.4|7108.6|1001
1730283000000|2024-10-30 10:10:00|7118.4|7114.6|7127.4|7124.6|7127.4|7124.6|7117.4|7114.6|1416
1730283300000|2024-10-30 10:15:00|7126.4|7123.6|7141.4|7138.6|7142.4|7139.6|7122.4|7118.6|1466
1730283600000|2024-10-30 10:20:00|7142.4|7139.6|7144.4|7141.6|7148.9|7145.6|7139.4|7136.6|686
1730283900000|2024-10-30 10:25:00|7143.4|7140.6|7140.4|7137.6|7146.4|7143.6|7132.4|7129.6|840
1730284200000|2024-10-30 10:30:00|7141.4|7138.1|7141.4|7137.6|7146.4|7143.6|7137.4|7134.6|750
1730284500000|2024-10-30 10:35:00|7140.4|7138.6|7144.4|7141.6|7145.4|7142.6|7137.4|7134.1|320
1730284800000|2024-10-30 10:40:00|7145.4|7142.6|7146.4|7143.6|7150.4|7147.6|7144.4|7140.6|402
1730285100000|2024-10-30 10:45:00|7147.4|7143.6|7147.4|7144.6|7150.4|7147.6|7143.4|7139.6|747
1730285400000|2024-10-30 10:50:00|7148.4|7143.6|7137.3|7133.5|7148.4|7145.6|7135.4|7132.6|1409
1730285700000|2024-10-30 10:55:00|7137.4|7133.6|7132.4|7128.6|7139.4|7136.5|7130.4|7127.5|1276
1730286000000|2024-10-30 11:00:00|7131.3|7128.5|7132.3|7128.5|7133.4|7130.6|7125.3|7122.5|720
1730286300000|2024-10-30 11:05:00|7131.3|7127.5|7135.3|7132.5|7139.3|7136.5|7131.3|7127.5|425
1730286600000|2024-10-30 11:10:00|7135.4|7131.5|7144.3|7141.5|7146.3|7142.5|7130.3|7126.5|1132
1730286900000|2024-10-30 11:15:00|7145.3|7140.5|7154.3|7150.5|7159.3|7155.5|7142.3|7139.5|1299
1730287200000|2024-10-30 11:20:00|7153.3|7149.5|7155.3|7152.5|7157.3|7153.5|7150.3|7147|1163
1730287500000|2024-10-30 11:25:00|7154.3|7151.5|7158.3|7155.5|7166.3|7163.5|7154.3|7150.5|2201
1730287800000|2024-10-30 11:30:00|7159.3|7156.5|7160.3|7157.5|7163.3|7160.5|7157.3|7154.5|597
1730288100000|2024-10-30 11:35:00|7159.3|7156.5|7158.3|7155.5|7160.3|7157.5|7157.3|7154.5|257
1730288400000|2024-10-30 11:40:00|7157.3|7154.5|7159.3|7156.5|7159.3|7156.5|7152.3|7149.5|506
1730288700000|2024-10-30 11:45:00|7158.3|7155.5|7149.3|7146.5|7159.3|7156.5|7147.3|7144.5|364
1730289000000|2024-10-30 11:50:00|7150.3|7147.5|7149.3|7146.5|7158.3|7154.5|7148.3|7145.5|624
1730289300000|2024-10-30 11:55:00|7148.3|7145.5|7151.3|7147.5|7153.3|7150.5|7148.3|7144.5|343
1730289600000|2024-10-30 12:00:00|7152.3|7148.5|7160.3|7157.5|7161.3|7158.5|7147.3|7144.5|611
1730289900000|2024-10-30 12:05:00|7161.3|7158.5|7158.3|7154.5|7166.3|7162.5|7155.3|7152.5|386
1730290200000|2024-10-30 12:10:00|7159.3|7155.5|7154.3|7150.5|7161.3|7158.5|7151.3|7148.5|479
1730290500000|2024-10-30 12:15:00|7155.3|7151.5|7157.3|7154.5|7162.2|7159.4|7152.3|7149.5|2992
1730290800000|2024-10-30 12:20:00|7158.3|7155.5|7153.2|7150.4|7158.3|7155.5|7148.3|7145.4|2537
1730291100000|2024-10-30 12:25:00|7153.3|7150.5|7207.2|7199.4|7245.7|7241.4|7151.3|7148.4|16058
1730291400000|2024-10-30 12:30:00|7203.3|7195.5|7220.2|7217.4|7228.2|7225.4|7192.2|7184.4|5982
1730291700000|2024-10-30 12:35:00|7221.2|7218.4|7217.2|7214.4|7224.2|7221.4|7208.2|7205.4|3109
1730292000000|2024-10-30 12:40:00|7218.2|7213.9|7231.2|7227.4|7235.2|7231.4|7206.2|7202.9|6164
1730292300000|2024-10-30 12:45:00|7230.2|7226.4|7215.2|7211.4|7231.2|7228.4|7207.2|7204.4|2295
1730292600000|2024-10-30 12:50:00|7214.2|7212.4|7198.2|7195.4|7218.2|7214.4|7198.2|7195.4|2851
1730292900000|2024-10-30 12:55:00|7199.2|7196.4|7193.2|7189.4|7201.2|7198.4|7191.2|7188.4|1923
1730293200000|2024-10-30 13:00:00|7194.2|7190.4|7176.2|7173.4|7198.2|7195.4|7169.2|7164.9|3816
1730293500000|2024-10-30 13:05:00|7175.2|7172.4|7186.2|7183.4|7190.2|7187.4|7172.2|7168.4|3461
1730293800000|2024-10-30 13:10:00|7187.1|7183.3|7183.2|7180.4|7197.2|7193.4|7179.2|7176.4|1427
1730294100000|2024-10-30 13:15:00|7184.2|7181.4|7186.1|7183.3|7187.2|7183.4|7175.2|7172.4|1643
1730294400000|2024-10-30 13:20:00|7187.1|7184.3|7191.1|7188.3|7196.2|7193.3|7181.2|7178.3|1667
1730294700000|2024-10-30 13:25:00|7192.1|7188.4|7179.1|7175.3|7194.2|7191.3|7178.1|7174.8|828
1730295000000|2024-10-30 13:30:00|7178.2|7175.4|7169.2|7166.4|7179.1|7176.3|7157.2|7154.3|2211
1730295300000|2024-10-30 13:35:00|7170.2|7167.4|7175.1|7171.3|7192.1|7189.3|7166.1|7162.4|4050
1730295600000|2024-10-30 13:40:00|7174.1|7172.3|7159.1|7156.3|7176.1|7173.3|7155.1|7152.3|1796
1730295900000|2024-10-30 13:45:00|7159.2|7156.4|7151.1|7148.3|7165.1|7162.3|7150.1|7147.3|2250
1730296200000|2024-10-30 13:50:00|7150.6|7147.3|7167.1|7164.3|7173.1|7170.3|7148.1|7145.3|1540
1730296500000|2024-10-30 13:55:00|7166.1|7162.3|7173.1|7169.3|7182.1|7179.3|7165.1|7162.3|1452
1730296800000|2024-10-30 14:00:00|7172.6|7170.3|7183.1|7180.3|7183.1|7180.3|7158.1|7155.3|1642
1730297100000|2024-10-30 14:05:00|7182.1|7179.3|7179.1|7176.3|7186.1|7182.3|7176.1|7172.3|1706
1730297400000|2024-10-30 14:10:00|7180.1|7177.3|7185.1|7182.3|7190.1|7187.3|7173.1|7170.3|1379
1730297700000|2024-10-30 14:15:00|7184.6|7181.3|7184.1|7181.3|7186.6|7183.3|7178.1|7175.3|944
1730298000000|2024-10-30 14:20:00|7183.1|7179.3|7171.1|7167.3|7186.5|7183.7|7162.1|7159.3|1859
1730298300000|2024-10-30 14:25:00|7172.1|7168.3|7183.6|7179.8|7186.1|7183.3|7170.1|7167.3|1617
1730298600000|2024-10-30 14:30:00|7192.9|7185.1|7187.1|7184.3|7202.1|7199.3|7179.1|7176.3|4328
1730298900000|2024-10-30 14:35:00|7186.1|7182.3|7183.1|7180.3|7191.1|7188.3|7177.1|7173.3|1249
1730299200000|2024-10-30 14:40:00|7184.1|7181.3|7178.1|7174.3|7188.1|7185.3|7170.1|7165.8|3477
1730299500000|2024-10-30 14:45:00|7177.1|7173.3|7186.1|7182.3|7192.6|7189.3|7168.1|7165.3|1628
1730299800000|2024-10-30 14:50:00|7187.1|7183.3|7185.1|7181.3|7189.1|7186.3|7179.1|7176.3|1884
1730300100000|2024-10-30 14:55:00|7184.1|7182.3|7202.1|7198.3|7203.1|7200.3|7182.1|7179.3|2511
1730300400000|2024-10-30 15:00:00|7202|7199.3|7200|7196.2|7210.1|7207.3|7194.1|7191.3|1530
1730300700000|2024-10-30 15:05:00|7199|7196.3|7208.1|7204.3|7210.1|7207.3|7198|7195.2|1704
1730301000000|2024-10-30 15:10:00|7209.1|7206.3|7230.5|7227.7|7236|7232.2|7207.1|7204.3|5554
1730301300000|2024-10-30 15:15:00|7231|7228.2|7239|7236.2|7244|7241.2|7224|7221.2|3429
1730301600000|2024-10-30 15:20:00|7238|7235.2|7249|7246.2|7250|7247.2|7232|7229.2|3041
1730301900000|2024-10-30 15:25:00|7250|7247.2|7260|7257.2|7266|7263.2|7242|7239.2|4112
1730302200000|2024-10-30 15:30:00|7261|7258.2|7239|7236.2|7263.5|7260.2|7236|7233.2|4033
1730302500000|2024-10-30 15:35:00|7238.1|7234.3|7234|7231.2|7245|7241.3|7230|7227.2|1682
1730302800000|2024-10-30 15:40:00|7235|7230.7|7242|7238.2|7251|7248.2|7234|7230.7|2207
1730303100000|2024-10-30 15:45:00|7241|7237.2|7238|7235.2|7242|7238.2|7231|7228.2|906
1730303400000|2024-10-30 15:50:00|7239|7236.2|7245|7241.2|7246|7243.2|7237|7234.2|2994
1730303700000|2024-10-30 15:55:00|7244|7242.2|7242|7239.2|7247|7244.2|7237|7234.2|1201
1730304000000|2024-10-30 16:00:00|7243|7240.2|7245|7241.2|7249|7246.2|7242|7238.2|1379
1730304300000|2024-10-30 16:05:00|7244|7240.2|7244|7241.2|7247|7244.2|7240|7237.2|1369
1730304600000|2024-10-30 16:10:00|7245|7242.2|7255|7252.2|7258|7255.2|7244|7241.2|1401
1730304900000|2024-10-30 16:15:00|7256|7253.2|7231|7228.2|7258|7255.2|7230.5|7227.2|2775
1730305200000|2024-10-30 16:20:00|7230|7227.2|7231|7227.2|7243|7239.2|7229|7225.2|1637
1730305500000|2024-10-30 16:25:00|7230|7228.2|7228|7225.2|7236|7233.2|7223|7220.2|4515
1730305800000|2024-10-30 16:30:00|7227|7224.2|7214|7210.2|7229|7226.2|7203|7200.2|5999
1730306100000|2024-10-30 16:35:00|7212|7211.2|7215|7211.2|7221|7218.2|7208|7205.2|1871
1730306400000|2024-10-30 16:40:00|7214|7212.2|7219|7216.2|7221.5|7218.2|7212|7208.7|1278
1730306700000|2024-10-30 16:45:00|7220|7217.2|7214|7210.2|7222|7219.2|7212|7208.2|600
1730307000000|2024-10-30 16:50:00|7213|7211.2|7214.5|7211.7|7219|7216.2|7213|7210.2|1477
1730307300000|2024-10-30 16:55:00|7215|7212.2|7215|7211.2|7219|7216.2|7213|7210.2|873
1730307600000|2024-10-30 17:00:00|7214|7210.2|7215|7212.2|7220|7217.2|7211|7208.2|806
1730307900000|2024-10-30 17:05:00|7214|7211.2|7209|7205.2|7216|7212.2|7206|7203.2|1424
1730308200000|2024-10-30 17:10:00|7210|7206.2|7207|7204.2|7215.5|7212.2|7207|7204.2|596
1730308500000|2024-10-30 17:15:00|7206|7203.2|7217|7214.2|7218|7214.2|7206|7203.2|781
1730308800000|2024-10-30 17:20:00|7218|7215.2|7211|7208.2|7221|7218.2|7211|7208.2|686
1730309100000|2024-10-30 17:25:00|7212|7209.2|7203|7199.2|7214|7211.2|7202|7199.2|1414
1730309400000|2024-10-30 17:30:00|7202|7200.2|7190|7187.2|7202|7200.2|7187|7184.2|1901
1730309700000|2024-10-30 17:35:00|7191|7188.2|7191|7187.2|7196|7193.2|7185|7181.2|1314
1730310000000|2024-10-30 17:40:00|7190|7188.2|7198|7195.2|7203|7200.2|7190|7188.2|1510
1730310300000|2024-10-30 17:45:00|7199|7196.2|7193|7190.2|7199|7196.2|7192|7189.2|885
1730310600000|2024-10-30 17:50:00|7194|7191.2|7191|7188.2|7200|7197.2|7189|7186.2|978
1730310900000|2024-10-30 17:55:00|7192|7187.2|7194|7191.2|7197|7194.2|7191|7187.2|790
1730311200000|2024-10-30 18:00:00|7195|7192.2|7206|7203.2|7207.5|7204.2|7193.9|7190.2|2766
1730311500000|2024-10-30 18:05:00|7205|7202.2|7201|7197.2|7209|7206.2|7199|7195.2|1483
1730311800000|2024-10-30 18:10:00|7202|7198.2|7207.9|7205.1|7207.9|7205.1|7201|7197.2|690
1730312100000|2024-10-30 18:15:00|7207|7204.2|7216.9|7214.1|7217.9|7215.1|7205.9|7203.1|2368
1730312400000|2024-10-30 18:20:00|7217.9|7215.1|7224.9|7221.1|7226.9|7224.1|7216.9|7214.1|1940
1730312700000|2024-10-30 18:25:00|7225.9|7222.1|7217.9|7215.1|7230.9|7228.1|7213.9|7211.1|7110
1730313000000|2024-10-30 18:30:00|7218.9|7216.1|7222.4|7219.6|7224.9|7222.1|7213.9|7211.1|2033
1730313300000|2024-10-30 18:35:00|7221.9|7219.1|7229.9|7227.1|7230.9|7227.1|7221.9|7219.1|570
1730313600000|2024-10-30 18:40:00|7230.9|7228.1|7227.9|7224.1|7231.9|7229.1|7226.9|7223.6|418
1730313900000|2024-10-30 18:45:00|7226.9|7225.1|7223.9|7221.1|7230.9|7228.1|7222.9|7220.1|317
1730314200000|2024-10-30 18:50:00|7224.9|7220.1|7227.9|7225.1|7228.9|7226.1|7223.9|7220.1|383
1730314500000|2024-10-30 18:55:00|7228.9|7226.1|7229.9|7226.1|7229.9|7227.1|7224.9|7222.1|429
1730314800000|2024-10-30 19:00:00|7228.9|7225.1|7223.9|7221.1|7229.9|7227.1|7223.9|7221.1|454
1730315100000|2024-10-30 19:05:00|7224.9|7222.1|7231.9|7229.1|7232.9|7230.1|7224.9|7222.1|315
1730315400000|2024-10-30 19:10:00|7232.9|7230.1|7237.9|7234.1|7237.9|7234.1|7231.9|7229.1|459
1730315700000|2024-10-30 19:15:00|7236.9|7235.1|7240.9|7238.1|7242.3|7239.1|7234.9|7231.1|265
1730316000000|2024-10-30 19:20:00|7241.9|7238.6|7243.8|7241|7244.9|7241.1|7238.9|7236.1|680
1730316300000|2024-10-30 19:25:00|7243.9|7241.1|7237.9|7235.1|7246.9|7244.1|7237.9|7235.1|506
1730316600000|2024-10-30 19:30:00|7238.9|7236.1|7241.8|7239|7242.9|7239.1|7237.9|7234.1|249
1730316900000|2024-10-30 19:35:00|7241.9|7239.1|7245.9|7242.1|7245.9|7243|7238.9|7236|246
1730317200000|2024-10-30 19:40:00|7245.8|7243|7242.9|7240.1|7246.9|7244|7242.8|7239|572
1730317500000|2024-10-30 19:45:00|7243.8|7240|7246.8|7244|7250.3|7247|7243.8|7240|468
1730317800000|2024-10-30 19:50:00|7246.9|7244.1|7248.8|7246|7252.8|7249|7246.9|7244|517
1730318100000|2024-10-30 19:55:00|7247.8|7245|7244.8|7242|7248.8|7246|7240.8|7237|582
1730318400000|2024-10-30 20:00:00|7245.8|7243|7240.8|7237|7247.8|7245|7240.8|7237|376
1730318700000|2024-10-30 20:05:00|7239.8|7238|7240.8|7238|7241.8|7239|7235.8|7233|373
1730319000000|2024-10-30 20:10:00|7241.8|7237|7241.8|7238|7243.8|7241|7240.8|7237|359
1730319300000|2024-10-30 20:15:00|7244.8|7239|7250.8|7248|7251.8|7248|7241.8|7239|350
1730319600000|2024-10-30 20:20:00|7251.8|7249|7249.8|7246|7253.8|7251|7249.8|7246|306
1730319900000|2024-10-30 20:25:00|7254.8|7247|7252.8|7250|7254.8|7252|7250.8|7246|632
1730320200000|2024-10-30 20:30:00|7251.8|7249|7251.8|7249|7252.8|7250|7250.8|7248|142
1730320500000|2024-10-30 20:35:00|7252.8|7250|7256.8|7253|7257.8|7255|7251.8|7248|118
1730320800000|2024-10-30 20:40:00|7255.8|7254|7265.8|7263|7265.8|7263|7255.8|7253|350
1730321100000|2024-10-30 20:45:00|7266.7|7263.9|7269.3|7265.5|7269.7|7266.9|7265.7|7262.5|544
1730321400000|2024-10-30 20:50:00|7268.8|7265|7267.8|7265|7273.8|7271|7266.8|7264|397
1730321700000|2024-10-30 20:55:00|7267.7|7264.9|7266.7|7263.9|7270.8|7267.9|7266.7|7263.9|350
1730322000000|2024-10-30 21:00:00|7265.8|7262|7264.8|7261|7269.7|7263.4|7264.7|7261|28
1730322300000|2024-10-30 21:05:00|7264.7|7260.9|7264.7|7260.9|7264.7|7260.9|7264.7|7260.9|14
1730322600000|2024-10-30 21:10:00|7265.7|7261.9|7265.7|7261.9|7265.7|7261.9|7265.7|7261.9|28
1730322900000|2024-10-30 21:15:00|7264.7|7260.9|7267.2|7259.4|7267.7|7262.4|7262.7|7258.9|146
1730323200000|2024-10-30 21:20:00|7267.7|7259.9|7267.7|7259.9|7267.7|7262.9|7266.2|7259.9|11
1730323500000|2024-10-30 21:25:00|7263.7|7261.9|7269.7|7261.9|7269.7|7265.9|7263.7|7261.9|27
1730323800000|2024-10-30 21:30:00|||||||||12
1730324100000|2024-10-30 21:35:00|7269.6|7261.8|7257.7|7253.9|7269.6|7261.8|7256.7|7253.9|126
1730324400000|2024-10-30 21:40:00|7258.2|7254.4|7264.7|7256.9|7264.7|7256.9|7258.2|7253.4|16
1730324700000|2024-10-30 21:45:00|7263.7|7255.9|7265.2|7257.4|7265.2|7257.4|7259.7|7255.9|22
1730325000000|2024-10-30 21:50:00|7264.7|7256.9|7265.7|7262.9|7265.7|7262.9|7260.7|7256.4|11
1730325300000|2024-10-30 21:55:00|7266.7|7261.9|7265.7|7257.9|7266.7|7262.9|7265.2|7257.4|13
1730332800000|2024-10-31 00:00:00|7251.1|7243.3|7248.6|7244.8|7257.6|7254.8|7247.6|7243.3|210
1730333100000|2024-10-31 00:05:00|7249.6|7245.8|7250.1|7246.3|7250.6|7247.3|7246.6|7243.3|73
1730333400000|2024-10-31 00:10:00|7250.6|7246.8|7251.6|7248.8|7252.6|7249.8|7244.6|7241.8|200
1730333700000|2024-10-31 00:15:00|7252.6|7247.8|7252.6|7248.8|7252.6|7249.8|7250.6|7247.8|56
1730334000000|2024-10-31 00:20:00|7253.6|7249.8|7254.6|7250.8|7254.6|7251.8|7252.6|7249.8|65
1730334300000|2024-10-31 00:25:00|7253.6|7249.8|7252.6|7249.8|7254.6|7250.8|7250.6|7247.8|78
1730334600000|2024-10-31 00:30:00|7251.6|7248.8|7254.6|7251.8|7255.6|7252.8|7251.6|7248.8|65
1730334900000|2024-10-31 00:35:00|7253.6|7250.8|7252.6|7248.8|7253.6|7251.8|7251.6|7248.8|32
1730335200000|2024-10-31 00:40:00|7251.6|7249.8|7252.6|7248.8|7252.6|7249.8|7251.6|7248.8|24
1730335500000|2024-10-31 00:45:00|7251.6|7249.8|7253.6|7250.8|7254.6|7251.8|7251.6|7249.8|69
1730335800000|2024-10-31 00:50:00|7252.6|7249.8|7251.6|7248.8|7252.6|7249.8|7251.1|7247.8|61
1730336100000|2024-10-31 00:55:00|7252.6|7249.8|7251.6|7247.8|7253.6|7249.8|7249.6|7246.7|158
1730336400000|2024-10-31 01:00:00|7251.5|7248.7|7245.6|7242.8|7251.6|7248.8|7244.5|7240.8|593
1730336700000|2024-10-31 01:05:00|7246.6|7243.8|7244.6|7241.8|7253.6|7250.8|7244.6|7240.8|141
1730337000000|2024-10-31 01:10:00|7244.5|7241.7|7239.5|7235.7|7246.5|7242.8|7239.5|7235.7|79
1730337300000|2024-10-31 01:15:00|7238.5|7235.8|7238.5|7235.7|7241.6|7238.7|7237.5|7234.3|155
1730337600000|2024-10-31 01:20:00|7239.5|7236.7|7237.5|7234.7|7240.5|7237.7|7236.6|7233.8|47
1730337900000|2024-10-31 01:25:00|7236.5|7233.7|7241.5|7238.7|7243.5|7239.7|7236.5|7233.7|96
1730338200000|2024-10-31 01:30:00|7242.5|7237.7|7241.5|7237.7|7243.5|7239.7|7237.5|7234.7|120
1730338500000|2024-10-31 01:35:00|7242.5|7238.7|7242.5|7239.7|7246.5|7242.7|7240.5|7237.7|93
1730338800000|2024-10-31 01:40:00|7241.5|7238.7|7246.5|7243.7|7249.5|7245.7|7236.5|7233.7|200
1730339100000|2024-10-31 01:45:00|7245.5|7242.7|7244.5|7240.7|7251.5|7248.7|7243.5|7240.7|210
1730339400000|2024-10-31 01:50:00|7243.5|7239.7|7243.5|7239.7|7244.5|7240.7|7240|7236.7|183
1730339700000|2024-10-31 01:55:00|7242.5|7238.7|7237.5|7234.7|7242.5|7239.7|7234.6|7231.7|226
1730340000000|2024-10-31 02:00:00|7238.5|7235.7|7241.5|7237.7|7248.5|7245.7|7238.5|7235.7|79
1730340300000|2024-10-31 02:05:00|7241|7238.7|7240.5|7236.7|7245.5|7242.7|7238.5|7234.7|69
1730340600000|2024-10-31 02:10:00|7241.5|7237.7|7239.5|7235.7|7241.5|7237.7|7236.5|7233.7|42
1730340900000|2024-10-31 02:15:00|7238.5|7234.7|7241.5|7237.7|7241.5|7237.7|7237.5|7234.7|12
1730341200000|2024-10-31 02:20:00|7242.4|7238.7|7243.5|7239.7|7248.5|7245.7|7241.5|7238.6|101
1730341500000|2024-10-31 02:25:00|7242.5|7240.7|7240.5|7236.7|7242.5|7240.7|7239.5|7235.7|13
1730341800000|2024-10-31 02:30:00|7241.5|7237.7|7249.5|7245.7|7249.5|7246.7|7239.5|7236.7|66
1730342100000|2024-10-31 02:35:00|7249.4|7246.6|7250.5|7247.7|7253.5|7250.7|7245.5|7242.7|83
1730342400000|2024-10-31 02:40:00|7251.5|7246.7|7249.5|7246.7|7254.5|7251.7|7248.5|7245.7|59
1730342700000|2024-10-31 02:45:00|7248.5|7245.7|7245.5|7241.7|7249.5|7246.7|7244.5|7241.7|70
1730343000000|2024-10-31 02:50:00|7244.5|7242.7|7248.5|7245.7|7250.5|7247.7|7244.5|7241.7|47
1730343300000|2024-10-31 02:55:00|7249.5|7246.7|7251.5|7248.7|7253.5|7250.7|7248.5|7245.7|70
1730343600000|2024-10-31 03:00:00|7252.5|7247.7|7253.4|7250.6|7254.4|7250.7|7250.4|7246.6|43
1730343900000|2024-10-31 03:05:00|7252.4|7249.6|7257.4|7254.6|7257.4|7254.6|7250.4|7247.6|115
1730344200000|2024-10-31 03:10:00|7259.4|7255.6|7260.4|7257.6|7263.4|7260.6|7258.4|7254.6|206
1730344500000|2024-10-31 03:15:00|7259.4|7256.6|7257.4|7253.6|7259.4|7257.6|7254.4|7251.6|138
1730344800000|2024-10-31 03:20:00|7256.5|7253.7|7257.4|7254.6|7258.4|7255.6|7253.5|7250.6|118
1730345100000|2024-10-31 03:25:00|7256.5|7253.6|7256.4|7253.6|7258.4|7255.6|7255.4|7252.6|60
1730345400000|2024-10-31 03:30:00|7255.4|7252.6|7253.4|7250.6|7256.4|7252.7|7252.4|7249.6|49
1730345700000|2024-10-31 03:35:00|7254.4|7251.1|7253.4|7249.6|7255.4|7252.6|7252.4|7249.6|17
1730346000000|2024-10-31 03:40:00|7252.5|7250.6|7252.4|7249.6|7254.4|7250.7|7252.4|7249.6|12
1730346300000|2024-10-31 03:45:00|7253.4|7250.6|7254.4|7250.6|7254.9|7251.6|7252.4|7249.6|16
1730346600000|2024-10-31 03:50:00|7253.4|7251.6|7255.4|7252.6|7255.4|7252.6|7252.4|7249.6|163
1730346900000|2024-10-31 03:55:00|7254.4|7251.6|7261.4|7257.6|7261.9|7258.6|7253.4|7250.6|322
1730347200000|2024-10-31 04:00:00|7260.4|7258.6|7260.4|7257.6|7263.4|7260.6|7260.4|7257.6|289
1730347500000|2024-10-31 04:05:00|7262.4|7258.6|7265.4|7261.6|7266.4|7263.6|7261.4|7258.6|35
1730347800000|2024-10-31 04:10:00|7264.4|7260.6|7263.4|7260.6|7266.4|7263.6|7263.4|7260.6|29
1730348100000|2024-10-31 04:15:00|7264.4|7261.6|7262.4|7258.6|7266.4|7262.6|7262.4|7258.6|45
1730348400000|2024-10-31 04:20:00|7263.4|7259.6|7262.4|7258.6|7263.4|7260.6|7261.4|7258.6|13
1730348700000|2024-10-31 04:25:00|7261.4|7259.5|7262.3|7258.5|7264.4|7260.6|7261.4|7258.5|46
1730349000000|2024-10-31 04:30:00|7262.4|7259.6|7264.4|7260.6|7264.4|7261.6|7260.4|7257.5|10
1730349300000|2024-10-31 04:35:00|7263.4|7261.6|7262.4|7258.6|7265.4|7262.6|7262.4|7258.6|31
1730349600000|2024-10-31 04:40:00|7261.4|7259.6|7262.4|7258.6|7262.4|7259.6|7261.4|7258.6|33
1730349900000|2024-10-31 04:45:00|7261.4|7257.6|7261.4|7257.6|7261.4|7258.6|7261.4|7257.6|8
1730350200000|2024-10-31 04:50:00|7260.4|7258.6|7262.4|7258.6|7263.3|7259.6|7260.4|7257.6|22
1730350500000|2024-10-31 04:55:00|7261.4|7259.5|7263.4|7259.6|7263.4|7259.6|7261.4|7258.6|16
1730350800000|2024-10-31 05:00:00|7263.3|7259.5|7263.3|7259.5|7265.3|7261.6|7262.3|7258.6|18
1730351100000|2024-10-31 05:05:00|7262.4|7259.6|7262.4|7259.6|7265.3|7261.6|7262.3|7258.6|64
1730351400000|2024-10-31 05:10:00|7262.3|7259.5|7263.3|7259.5|7263.4|7260.5|7262.3|7258.6|8
1730351700000|2024-10-31 05:15:00|7262.4|7260.5|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|11
1730352000000|2024-10-31 05:20:00|7263.3|7260.5|7265.3|7261.5|7267.3|7263.5|7263.3|7260.5|49
1730352300000|2024-10-31 05:25:00|7266.3|7262.5|7266.3|7262.5|7267.3|7264.5|7265.3|7262.5|120
1730352600000|2024-10-31 05:30:00|7265.3|7261.5|7266.3|7262.5|7267.3|7264.5|7264.3|7261.5|195
1730352900000|2024-10-31 05:35:00|7265.3|7263.5|7265.3|7262.5|7267.3|7263.5|7264.3|7261.5|74
1730353200000|2024-10-31 05:40:00|7266.3|7263.5|7265.3|7262.5|7268.3|7265.5|7265.3|7262.5|76
1730353500000|2024-10-31 05:45:00|7266.3|7263.5|7263.3|7260.5|7268.3|7265.5|7262.8|7259.5|67
1730353800000|2024-10-31 05:50:00|7264.3|7261.5|7267.3|7264.5|7268.3|7265.5|7264.3|7261.5|16
1730354100000|2024-10-31 05:55:00|7268.3|7265.5|7265.3|7262.5|7268.7|7265.5|7264.3|7261.5|47
1730354400000|2024-10-31 06:00:00|7266.3|7261.5|7263.3|7260.5|7267.3|7263.5|7263.3|7260.5|35
1730354700000|2024-10-31 06:05:00|7262.3|7259.5|7263.3|7259.5|7266.3|7262.5|7262.3|7259.5|30
1730355000000|2024-10-31 06:10:00|7262.3|7260.5|7261.3|7258.5|7264.3|7261.5|7261.3|7258.5|86
1730355300000|2024-10-31 06:15:00|7262.3|7259.5|7260.3|7256.5|7263.3|7260.5|7257.3|7254.5|287
1730355600000|2024-10-31 06:20:00|7260.2|7257.4|7261.3|7258.5|7261.3|7258.5|7259.3|7256.5|27
1730355900000|2024-10-31 06:25:00|7262.3|7259.5|7260.3|7257.5|7263.3|7260.5|7260.3|7257.5|40
1730356200000|2024-10-31 06:30:00|7259.3|7256.5|7252.3|7248.5|7259.3|7256.5|7249.3|7246.5|174
1730356500000|2024-10-31 06:35:00|7251.8|7249.5|7256.2|7253.4|7259.3|7255.5|7251.8|7249|98
1730356800000|2024-10-31 06:40:00|7256.3|7253.5|7254.2|7251.4|7258.3|7255.4|7252.3|7249.4|173
1730357100000|2024-10-31 06:45:00|7254.3|7250.5|7259.3|7255.5|7260.3|7257.4|7253.2|7250|184
1730357400000|2024-10-31 06:50:00|7259.2|7256.4|7261.2|7257.4|7262.2|7258.4|7258.2|7255.4|132
1730357700000|2024-10-31 06:55:00|7260.3|7258.4|7257.2|7254.4|7261.3|7258.4|7256.8|7253.5|97
1730358000000|2024-10-31 07:00:00|7257.3|7254.5|7251.3|7248.5|7258.2|7254.5|7243.2|7240.4|1266
1730358300000|2024-10-31 07:05:00|7251.2|7248.4|7250.2|7246.4|7257.2|7253.5|7250.2|7246.4|215
1730358600000|2024-10-31 07:10:00|7249.3|7246.5|7250.2|7247.4|7253.2|7250.4|7249.2|7246.4|183
1730358900000|2024-10-31 07:15:00|7249.2|7246.4|7242.2|7239.4|7250.2|7246.4|7241.2|7238.4|206
1730359200000|2024-10-31 07:20:00|7243.2|7240.4|7237.2|7234.4|7245.2|7241.4|7237.2|7233.4|260
1730359500000|2024-10-31 07:25:00|7239.2|7235.4|7240.2|7236.4|7244.2|7240.4|7237.2|7234.4|226
1730359800000|2024-10-31 07:30:00|7239.2|7237.4|7233.2|7230.4|7241.2|7238.4|7230.2|7226.4|590
1730360100000|2024-10-31 07:35:00|7234.2|7231.4|7225.2|7222.4|7234.2|7231.4|7220.2|7217.4|1231
1730360400000|2024-10-31 07:40:00|7226.2|7223.4|7239.2|7236.4|7239.2|7236.4|7219.3|7216.5|1402
1730360700000|2024-10-31 07:45:00|7240.2|7237.4|7235.2|7231.4|7244.2|7241.4|7231.7|7228.4|392
1730361000000|2024-10-31 07:50:00|7234.2|7232.4|7227.2|7224.4|7235.2|7232.4|7224.2|7220.4|625
1730361300000|2024-10-31 07:55:00|7226.3|7223.5|7232.2|7228.4|7233.6|7229.4|7224.2|7220.5|827
1730361600000|2024-10-31 08:00:00|7233.2|7229.4|7230.2|7226.4|7237.2|7234.4|7226.2|7223.4|527
1730361900000|2024-10-31 08:05:00|7229.2|7225.4|7218.2|7215.4|7229.2|7226.4|7217.7|7214.4|928
1730362200000|2024-10-31 08:10:00|7219.2|7216.4|7219.2|7216.4|7225.2|7222.4|7218.2|7214.4|642
1730362500000|2024-10-31 08:15:00|7218.2|7215.4|7209.3|7206.5|7221.2|7218.4|7208.2|7205.4|1392
1730362800000|2024-10-31 08:20:00|7208.3|7205.5|7201.3|7197.5|7211.3|7208.5|7199.3|7196.4|2087
1730363100000|2024-10-31 08:25:00|7201.2|7198.4|7186.2|7183.4|7201.3|7198.5|7181.2|7178.4|4491
1730363400000|2024-10-31 08:30:00|7185.2|7182.4|7199.2|7195.4|7204.2|7201.4|7185.2|7182.4|1980
1730363700000|2024-10-31 08:35:00|7200.2|7196.4|7204.1|7201.3|7212.1|7209.3|7187.2|7183.4|1860
1730364000000|2024-10-31 08:40:00|7205.1|7202.3|7202.1|7199.3|7210.1|7207.3|7199.1|7195.4|749
1730364300000|2024-10-31 08:45:00|7202.2|7198.4|7206.2|7203.4|7215.1|7212.3|7202.1|7198.4|887
1730364600000|2024-10-31 08:50:00|7207.1|7203.3|7233.1|7230.3|7233.1|7230.3|7205.1|7202.3|2903
1730364900000|2024-10-31 08:55:00|7234.1|7231.3|7229.1|7226.3|7236.1|7233.3|7228.1|7224.3|311
1730365200000|2024-10-31 09:00:00|7231.6|7227.8|7233.1|7230.3|7239|7235.3|7227.1|7224.3|1781
1730365500000|2024-10-31 09:05:00|7232.1|7229.3|7222.1|7218.3|7241.1|7237.8|7217.1|7214.3|2399
1730365800000|2024-10-31 09:10:00|7221.1|7218.4|7214.1|7211.3|7224.1|7220.3|7204.2|7201.4|1074
1730366100000|2024-10-31 09:15:00|7213.1|7210.3|7225.1|7222.3|7227.1|7224.3|7210.1|7207.3|701
1730366400000|2024-10-31 09:20:00|7226.1|7221.3|7243.1|7240.3|7250|7247.2|7226.1|7221.3|2498
1730366700000|2024-10-31 09:25:00|7244.1|7241.3|7249.1|7245.3|7251.1|7247.3|7239.1|7236.3|976
1730367000000|2024-10-31 09:30:00|7248.1|7244.3|7252.1|7248.3|7252.1|7249.3|7240.1|7236.3|1484
1730367300000|2024-10-31 09:35:00|7253.1|7249.3|7255.1|7252.3|7264.1|7260.3|7252.1|7248.3|1462
1730367600000|2024-10-31 09:40:00|7256.1|7252.8|7261.1|7258.3|7262.1|7259.3|7247.6|7244.3|539
1730367900000|2024-10-31 09:45:00|7262.1|7259.3|7257.1|7253.3|7265.5|7261.7|7256.1|7253.3|769
1730368200000|2024-10-31 09:50:00|7256.1|7252.3|7246.2|7243.4|7256.1|7252.3|7242.1|7239.3|1396
1730368500000|2024-10-31 09:55:00|7248.1|7244.3|7247.1|7243.3|7253.1|7249.3|7243.6|7240.3|431
1730368800000|2024-10-31 10:00:00|7248.1|7244.3|7240.1|7236.3|7249.1|7246.3|7237.1|7234.3|581
1730369100000|2024-10-31 10:05:00|7239.1|7237.3|7235.1|7232.3|7240.1|7237.3|7230.6|7227.3|711
1730369400000|2024-10-31 10:10:00|7234.1|7231.3|7243.1|7240.3|7246.6|7243.3|7233.1|7230.3|304
1730369700000|2024-10-31 10:15:00|7242.1|7239.3|7246.1|7243.3|7250.1|7247.3|7241.1|7238.3|340
1730370000000|2024-10-31 10:20:00|7243.1|7240.3|7252.1|7248.3|7255.1|7251.3|7243.1|7240.3|749
1730370300000|2024-10-31 10:25:00|7251.1|7247.3|7264|7261.2|7279|7276.2|7235.1|7231.3|5384
1730370600000|2024-10-31 10:30:00|7263|7260.2|7248|7245.2|7267|7264.2|7238|7234.3|2159
1730370900000|2024-10-31 10:35:00|7247.1|7244.3|7252|7248.2|7259|7256.2|7242|7238.3|793
1730371200000|2024-10-31 10:40:00|7253|7249.2|7249|7245.2|7261|7257.7|7249|7245.2|547
1730371500000|2024-10-31 10:45:00|7250|7246.2|7257|7254.2|7257|7254.2|7248|7245.2|500
1730371800000|2024-10-31 10:50:00|7258|7255.2|7230|7227.2|7261|7258.2|7229|7225.2|1040
1730372100000|2024-10-31 10:55:00|7231|7226.2|7237|7233.2|7238|7234.2|7223|7219.2|647
1730372400000|2024-10-31 11:00:00|7238|7234.2|7246|7242.2|7247|7243.2|7231|7228.2|615
1730372700000|2024-10-31 11:05:00|7245|7241.2|7252|7248.2|7257|7254.2|7245|7241.2|774
1730373000000|2024-10-31 11:10:00|7251|7247.2|7254|7250.2|7257|7254.2|7249|7246.2|218
1730373300000|2024-10-31 11:15:00|7253|7251.2|7256|7252.2|7265|7261.2|7250.5|7247.2|658
1730373600000|2024-10-31 11:20:00|7257|7253.2|7260.4|7257.6|7268.9|7266.1|7256|7252.2|811
1730373900000|2024-10-31 11:25:00|7260.9|7258.1|7261.9|7258.1|7263.9|7260.1|7256.9|7253.2|935
1730374200000|2024-10-31 11:30:00|7260.9|7257.1|7258.9|7255.1|7261.9|7259.1|7250|7247.1|472
1730374500000|2024-10-31 11:35:00|7257.9|7254.1|7267.9|7264.1|7267.9|7265.1|7253.9|7250.1|715
1730374800000|2024-10-31 11:40:00|7266.9|7263.1|7270.9|7267.1|7274.9|7272.1|7261.9|7258.1|428
1730375100000|2024-10-31 11:45:00|7269.9|7266.1|7267.9|7265.1|7275.9|7273.1|7265.9|7263.1|526
1730375400000|2024-10-31 11:50:00|7266.9|7263.1|7263.9|7261.1|7266.9|7264|7258.9|7256.1|1120
1730375700000|2024-10-31 11:55:00|7264.9|7262.1|7266.9|7264.1|7269.9|7267.1|7264.9|7261.1|567
1730376000000|2024-10-31 12:00:00|7267.9|7265|7264.9|7261.1|7274.9|7271.1|7258.8|7256|1070
1730376300000|2024-10-31 12:05:00|7263.9|7260.1|7261.9|7258.1|7264.9|7262.1|7253.9|7251.1|769
1730376600000|2024-10-31 12:10:00|7262.4|7259.1|7271.8|7268|7271.9|7269|7260.9|7257.1|936
1730376900000|2024-10-31 12:15:00|7270.8|7269|7276.8|7273|7276.9|7274.1|7268.8|7266|1280
1730377200000|2024-10-31 12:20:00|7277.8|7274|7277.8|7275|7282.8|7280|7272.9|7270.1|639
1730377500000|2024-10-31 12:25:00|7277.9|7274.1|7280.8|7278|7291.8|7289|7276.8|7274|5575
1730377800000|2024-10-31 12:30:00|7277.8|7277|7280.8|7277|7287.8|7285|7271.8|7268|2493
1730378100000|2024-10-31 12:35:00|7280.7|7277.9|7282.8|7279|7286.7|7283.9|7275.8|7272|1277
1730378400000|2024-10-31 12:40:00|7283.7|7280|7278.8|7276|7285.8|7283|7273.8|7271|838
1730378700000|2024-10-31 12:45:00|7279.8|7277|7276.8|7273|7281.8|7279|7273.8|7271|926
1730379000000|2024-10-31 12:50:00|7277.8|7274|7273.8|7271|7281.8|7278|7269.3|7266|583
1730379300000|2024-10-31 12:55:00|7274.8|7272|7283.8|7281|7283.8|7281|7270.8|7268|490
1730379600000|2024-10-31 13:00:00|7284.3|7280|7308.7|7305.9|7313.8|7310.9|7279.8|7276.5|3198
1730379900000|2024-10-31 13:05:00|7308.8|7305|7301.3|7298.5|7308.8|7305.9|7294.7|7291|1510
1730380200000|2024-10-31 13:10:00|7301.8|7299|7296.7|7293.9|7307.7|7303.9|7292.7|7289.9|1251
1730380500000|2024-10-31 13:15:00|7295.8|7293|7300.8|7298|7302.8|7300|7287.7|7284.9|1089
1730380800000|2024-10-31 13:20:00|7300.7|7297|7277.8|7274|7302.8|7300|7272.8|7270|1456
1730381100000|2024-10-31 13:25:00|7276.8|7273|7280.8|7277|7280.8|7278|7271.8|7269|707
1730381400000|2024-10-31 13:30:00|7279.8|7278|7277.7|7274.9|7291.3|7287.9|7269.8|7267|1508
1730381700000|2024-10-31 13:35:00|7277.8|7275|7289.7|7286.9|7289.8|7286.9|7267.8|7265|1545
1730382000000|2024-10-31 13:40:00|7289.8|7286|7284.8|7281|7291.7|7288.9|7276.8|7274|675
1730382300000|2024-10-31 13:45:00|7283.8|7280.9|7288.8|7285|7288.8|7286|7272.8|7269.9|1273
1730382600000|2024-10-31 13:50:00|7288.7|7284.9|7296.7|7292.9|7302.7|7298.9|7283.8|7280|2607
1730382900000|2024-10-31 13:55:00|7295.8|7293|7286.8|7284|7298.8|7296|7285.7|7282.9|792
1730383200000|2024-10-31 14:00:00|7286.7|7283.9|7293.7|7290.9|7297.7|7294|7281.3|7278|957
1730383500000|2024-10-31 14:05:00|7293.8|7291|7311.7|7307.9|7313.8|7311|7293.7|7289.9|2682
1730383800000|2024-10-31 14:10:00|7310.7|7308.9|7286.8|7284|7313.7|7309.9|7274.8|7271|4450
1730384100000|2024-10-31 14:15:00|7287.8|7284.9|7305.7|7301.9|7308.8|7305.9|7287.3|7284.5|2057
1730384400000|2024-10-31 14:20:00|7305.8|7302|7299.8|7297|7310.3|7307|7296.8|7294|1042
1730384700000|2024-10-31 14:25:00|7300.8|7298|7281.8|7279|7302.8|7299|7280.8|7278|3399
1730385000000|2024-10-31 14:30:00|7280.8|7278|7278.8|7276|7285.8|7283|7274.3|7271|2429
1730385300000|2024-10-31 14:35:00|7279.8|7276.9|7285.8|7282|7288.2|7284.9|7270.7|7267.9|1554
1730385600000|2024-10-31 14:40:00|7284.8|7283|7294.7|7290.9|7294.7|7291.9|7276.8|7274|864
1730385900000|2024-10-31 14:45:00|7294.8|7291|7293.7|7289.9|7301.7|7297.9|7284.8|7281.9|1088
1730386200000|2024-10-31 14:50:00|7294.7|7290.9|7300.7|7296.9|7304.7|7301.9|7293.7|7289.9|2604
1730386500000|2024-10-31 14:55:00|7300.8|7297.9|7298.8|7296|7302.8|7300|7293.8|7290.9|974
1730386800000|2024-10-31 15:00:00|7299.7|7295.9|7295.7|7292.9|7304.7|7301.4|7294.7|7290.9|1438
1730387100000|2024-10-31 15:05:00|7296.7|7293.9|7300.8|7297|7312.8|7309.9|7295.7|7292.9|1440
1730387400000|2024-10-31 15:10:00|7300.7|7297.9|7293.8|7290|7302.7|7299.4|7288.7|7285.9|2319
1730387700000|2024-10-31 15:15:00|7293.7|7290.9|7310.8|7308|7313.7|7310.9|7292.7|7289|1224
1730388000000|2024-10-31 15:20:00|7311.7|7307.9|7313.7|7310.9|7313.7|7310.9|7301.8|7298.9|1172
1730388300000|2024-10-31 15:25:00|7312.7|7309.9|7319.7|7315.9|7324.7|7321.9|7310.7|7307|2715
1730388600000|2024-10-31 15:30:00|7319.6|7315.8|7320.7|7317.9|7322.7|7319.8|7311.7|7308.8|866
1730388900000|2024-10-31 15:35:00|7320.6|7317.8|7305.6|7302.8|7323.7|7320.8|7303.7|7300.9|2428
1730389200000|2024-10-31 15:40:00|7305.7|7302.9|7312.6|7309.8|7313.6|7310.8|7305.7|7301.9|875
1730389500000|2024-10-31 15:45:00|7313.6|7310.8|7316.7|7312.9|7319.7|7316.9|7307.7|7304.4|2721
1730389800000|2024-10-31 15:50:00|7316.6|7313.8|7292.7|7289.9|7320.7|7317.9|7285.8|7282.9|3483
1730390100000|2024-10-31 15:55:00|7292.8|7290|7291.8|7289|7296.8|7294|7285.7|7282|1780
1730390400000|2024-10-31 16:00:00|7292.8|7290|7286.8|7284|7298.7|7294.9|7284.7|7281.9|1494
1730390700000|2024-10-31 16:05:00|7286.7|7283.9|7284.7|7280.9|7289.7|7285.9|7280.7|7277.9|921
1730391000000|2024-10-31 16:10:00|7284.8|7281|7276.7|7273.9|7291.8|7288.9|7273.8|7271|2622
1730391300000|2024-10-31 16:15:00|7276.8|7274|7274.8|7271|7281.8|7278.9|7266.7|7262.9|2612
1730391600000|2024-10-31 16:20:00|7273.8|7270|7263.8|7260|7275.8|7272|7262.8|7259|1662
1730391900000|2024-10-31 16:25:00|7262.8|7261|7271.6|7268.8|7272.8|7269.9|7251.8|7249|5217
1730392200000|2024-10-31 16:30:00|7271.7|7268.9|7272.7|7269.9|7275.8|7272.9|7259.7|7256.9|2746
1730392500000|2024-10-31 16:35:00|7271.7|7268.9|7258.8|7256|7271.7|7268.9|7248.7|7245.9|2407
1730392800000|2024-10-31 16:40:00|7259.7|7255.9|7255.7|7252.9|7268.7|7265.9|7252.7|7249.9|1808
1730393100000|2024-10-31 16:45:00|7256.7|7253.4|7254.7|7251.9|7261.7|7258.9|7251.7|7248.9|1154
1730393400000|2024-10-31 16:50:00|7255.7|7252.9|7264.7|7260.9|7266.7|7262.9|7251.8|7248.9|979
1730393700000|2024-10-31 16:55:00|7263.8|7261|7269.7|7266.9|7270.7|7267.9|7262.7|7259.9|540
1730394000000|2024-10-31 17:00:00|7270.7|7267|7255.8|7253|7270.7|7267|7252.7|7249.9|1169
1730394300000|2024-10-31 17:05:00|7255.7|7252.9|7262.7|7259.9|7262.7|7259.9|7254.8|7251.9|1149
1730394600000|2024-10-31 17:10:00|7263.7|7260.4|7261.7|7257.9|7266.7|7263.9|7258.7|7255.9|621
1730394900000|2024-10-31 17:15:00|7260.7|7258.9|7256.7|7253.9|7266.7|7263.9|7255.7|7252.9|1028
1730395200000|2024-10-31 17:20:00|7257.7|7254.9|7261.7|7257.9|7261.8|7258.9|7254.7|7251.9|468
1730395500000|2024-10-31 17:25:00|7260.7|7256.9|7255.7|7251.9|7261.7|7258.9|7254.7|7250.9|369
1730395800000|2024-10-31 17:30:00|7254.8|7252|7256.7|7252.9|7262.7|7259.9|7241.7|7238.9|2270
1730396100000|2024-10-31 17:35:00|7255.7|7253.8|7258.7|7254.9|7262.6|7258.9|7255.6|7251.9|1075
1730396400000|2024-10-31 17:40:00|7259.7|7255.9|7266.7|7262.9|7267.7|7263.9|7258.7|7255.9|480
1730396700000|2024-10-31 17:45:00|7265.7|7262.8|7261.7|7257.9|7266.6|7262.8|7252.7|7249.9|944
1730397000000|2024-10-31 17:50:00|7260.7|7256.9|7266.7|7263.9|7267.7|7264.9|7256.7|7253.9|1479
1730397300000|2024-10-31 17:55:00|7267.7|7264.8|7270.6|7267.8|7279.7|7276.8|7266.7|7263.9|882
1730397600000|2024-10-31 18:00:00|7270.7|7267.9|7283.6|7280.8|7284.6|7281.8|7265.7|7262.8|1940
1730397900000|2024-10-31 18:05:00|7284.6|7281.8|7277.6|7273.8|7284.6|7281.8|7271.6|7268.8|1895
1730398200000|2024-10-31 18:10:00|7278.6|7274.8|7276.6|7273.8|7287.1|7283.8|7275.6|7271.8|1741
1730398500000|2024-10-31 18:15:00|7277.6|7273.9|7275.7|7272.9|7281.1|7277.8|7273.6|7270.8|635
1730398800000|2024-10-31 18:20:00|7275.6|7272.8|7276.6|7273.8|7280.6|7277.8|7272.6|7269.4|1359
1730399100000|2024-10-31 18:25:00|7277.6|7274.8|7282.7|7279.9|7285.7|7282.8|7266.6|7263.8|8638
1730399400000|2024-10-31 18:30:00|7281.7|7278.9|7375.5|7372.7|7396.5|7393.6|7281.7|7278.9|13796
1730399700000|2024-10-31 18:35:00|7373.5|7370.7|7372.4|7369.6|7406.5|7403.7|7356.4|7353.6|15272
1730400000000|2024-10-31 18:40:00|7372.5|7368.6|7361.4|7357.6|7387.3|7383.6|7352.4|7348.6|3818
1730400300000|2024-10-31 18:45:00|7364.3|7361.5|7385.3|7381.5|7389.3|7385.6|7360.4|7357.5|1908
1730400600000|2024-10-31 18:50:00|7384.4|7382.5|7386.3|7383.5|7395.3|7392.5|7379.3|7376.5|2033
1730400900000|2024-10-31 18:55:00|7387.3|7384.5|7400.3|7397.5|7400.3|7397.5|7381.3|7378.5|1695
1730401200000|2024-10-31 19:00:00|7401.3|7397.6|7404.3|7401.5|7405.3|7402.5|7395.3|7392.4|2191
1730401500000|2024-10-31 19:05:00|7403.3|7400.5|7409.2|7406.4|7411.2|7408.4|7399.3|7396.5|3006
1730401800000|2024-10-31 19:10:00|7410.2|7406.5|7412.2|7408.4|7416.2|7413.4|7408.2|7404.4|2386
1730402100000|2024-10-31 19:15:00|7411.2|7408.9|7416.2|7412.4|7416.2|7413.4|7409.2|7406.4|1225
1730402400000|2024-10-31 19:20:00|7415.2|7413.4|7422.2|7418.4|7426.7|7423.4|7413.2|7410.4|2971
1730402700000|2024-10-31 19:25:00|7421.2|7416.4|7411.2|7407.4|7421.2|7416.4|7403.2|7400.4|1486
1730403000000|2024-10-31 19:30:00|7410.2|7408.4|7423.2|7419.4|7423.2|7420.3|7410.2|7406.4|1066
1730403300000|2024-10-31 19:35:00|7423.1|7419.3|7415.1|7412.3|7426.6|7423.4|7410.2|7407.3|949
1730403600000|2024-10-31 19:40:00|7415.2|7412.4|7409.2|7405.4|7422.2|7419.4|7407.2|7403.4|1181
1730403900000|2024-10-31 19:45:00|7410.2|7406.4|7418.2|7414.4|7420.2|7417.4|7408.7|7405.4|1238
1730404200000|2024-10-31 19:50:00|7418.1|7415.3|7411.2|7408.4|7419.2|7416.3|7404.2|7401.4|1394
1730404500000|2024-10-31 19:55:00|7410.2|7407.4|7408.2|7405.4|7413.2|7410.4|7405.2|7401.9|995
1730404800000|2024-10-31 20:00:00|7409.1|7405.3|7402.2|7398.4|7411.1|7407.4|7398.2|7395.4|906
1730405100000|2024-10-31 20:05:00|7401.2|7398.3|7398.1|7394.3|7403.2|7399.4|7397.1|7393.4|309
1730405400000|2024-10-31 20:10:00|7397.2|7394.4|7416.1|7413.3|7422|7418.2|7393.1|7389.8|1149
1730405700000|2024-10-31 20:15:00|7417|7413.2|7412.1|7408.3|7418.1|7415.3|7409.1|7405.3|206
1730406000000|2024-10-31 20:20:00|7411.2|7409.3|7409.1|7405.3|7413.1|7410.3|7406.1|7402.3|177
1730406300000|2024-10-31 20:25:00|7410.1|7406.3|7401.2|7398.4|7410.1|7407.3|7401.1|7397.3|176
1730406600000|2024-10-31 20:30:00|7401.1|7398.3|7402.2|7399.4|7404.2|7401.3|7399.2|7396.4|236
1730406900000|2024-10-31 20:35:00|7403.2|7400.3|7392.1|7389.3|7403.2|7400.4|7391.1|7387.3|882
1730407200000|2024-10-31 20:40:00|7392.2|7389.4|7394.2|7390.4|7395.2|7392.4|7390.2|7387.4|883
1730407500000|2024-10-31 20:45:00|7393.2|7391.4|7396.2|7393.4|7398.2|7395.4|7393.2|7390.3|284
1730407800000|2024-10-31 20:50:00|7398.2|7395.4|7407.2|7404.4|7409.2|7406.4|7396.2|7393.4|538
1730408100000|2024-10-31 20:55:00|7407.1|7403.4|7409.2|7405.4|7409.7|7405.9|7404.2|7401.3|159
1730408400000|2024-10-31 21:00:00|7408.7|7404.9|7401.7|7393.9|7408.7|7404.9|7397.2|7392.4|86
1730408700000|2024-10-31 21:05:00|7402.1|7394.3|7403.1|7395.3|7405.5|7398.4|7400.2|7394.3|28
1730409000000|2024-10-31 21:10:00|7401.6|7397.8|7403.1|7395.3|7405.1|7397.8|7400.6|7395.3|11
1730409300000|2024-10-31 21:15:00|7401.6|7397.8|7402.6|7398.8|7406.1|7400.8|7400.6|7395.3|5
1730409600000|2024-10-31 21:20:00|7405.6|7397.8|7401.6|7397.8|7405.6|7397.8|7401.6|7397.3|8
1730409900000|2024-10-31 21:25:00|7402.1|7398.3|7406.1|7398.3|7406.1|7399.3|7402.1|7398.3|3
1730410200000|2024-10-31 21:30:00|7405.1|7397.3|7404.6|7400.8|7405.1|7400.8|7401.3|7397.2|3
1730410500000|2024-10-31 21:35:00|7405.6|7397.8|7403.6|7399.8|7406.1|7399.8|7402.1|7397.7|6
1730410800000|2024-10-31 21:40:00|7403.1|7399.3|7400.1|7396.3|7405.1|7401.3|7399.1|7396.3|53
1730411100000|2024-10-31 21:45:00|7400.6|7396.8|7400.1|7396.3|7400.6|7396.8|7400.1|7396.3|52
1730411400000|2024-10-31 21:50:00|7399.1|7397.3|7400.1|7396.3|7400.6|7397.3|7399.1|7396.3|2
1730411700000|2024-10-31 21:55:00|7400.6|7396.8|7404.1|7396.3|7404.1|7396.9|7400.1|7395.8|8
1730419200000|2024-11-01 00:00:00|7410|7402.2|7410.9|7408.1|7423|7420.2|7407|7402.2|280
1730419500000|2024-11-01 00:05:00|7411|7408.2|7407|7403.2|7411.9|7408.2|7406.9|7403.1|113
1730419800000|2024-11-01 00:10:00|7406.9|7403.1|7409.9|7406.1|7411.9|7408.2|7405|7402.2|82
1730420100000|2024-11-01 00:15:00|7410|7406.2|7402|7399.2|7410|7407.2|7402|7398.2|93
1730420400000|2024-11-01 00:20:00|7403|7400.2|7411.9|7408.1|7414|7411.1|7403|7400.2|229
1730420700000|2024-11-01 00:25:00|7412.9|7410.1|7421.9|7418.1|7422.9|7420|7411.9|7409.1|565
1730421000000|2024-11-01 00:30:00|7420.9|7417.1|7417.8|7414|7420.9|7418.1|7414.8|7411|62
1730421300000|2024-11-01 00:35:00|7417.9|7414.1|7414.9|7411.1|7421.9|7419.1|7413.9|7411.1|161
1730421600000|2024-11-01 00:40:00|7413.9|7411.2|7409|7406.2|7415|7412.1|7403.9|7401.1|204
1730421900000|2024-11-01 00:45:00|7408.9|7406.1|7402|7398.2|7409|7406.2|7399|7396.2|343
1730422200000|2024-11-01 00:50:00|7402.9|7399.2|7397|7394.2|7406|7403.2|7395|7392.2|235
1730422500000|2024-11-01 00:55:00|7398|7395.1|7397.9|7394.1|7400|7397.2|7394.9|7392.1|626
1730422800000|2024-11-01 01:00:00|7398|7394.2|7403|7400.2|7409.9|7406.1|7392.9|7390.1|1007
1730423100000|2024-11-01 01:05:00|7404|7399.2|7403|7400.2|7409.9|7406.2|7401|7397.2|303
1730423400000|2024-11-01 01:10:00|7403.9|7400.1|7406.9|7404.1|7407.9|7405.1|7402|7399.1|164
1730423700000|2024-11-01 01:15:00|7407.9|7405.1|7407.9|7404.1|7407.9|7405.1|7400.9|7397.2|206
1730424000000|2024-11-01 01:20:00|7406.9|7405.1|7410.9|7407.1|7415.4|7412.1|7406.9|7404.1|360
1730424300000|2024-11-01 01:25:00|7411.9|7408.1|7404.9|7402.1|7411.9|7409.1|7404.9|7402.1|110
1730424600000|2024-11-01 01:30:00|7405|7401.2|7399|7395.2|7405|7401.2|7396.9|7393.2|176
1730424900000|2024-11-01 01:35:00|7398.9|7396.1|7396.9|7394.1|7403|7400.1|7394.9|7392.1|266
1730425200000|2024-11-01 01:40:00|7397|7393.1|7395.9|7392.1|7399.9|7396.1|7392.8|7390|180
1730425500000|2024-11-01 01:45:00|7394.9|7393.1|7397.9|7395.1|7399.9|7397.1|7394.9|7391.1|237
1730425800000|2024-11-01 01:50:00|7397.8|7395|7397.9|7395.1|7401.8|7398.1|7394.8|7392|683
1730426100000|2024-11-01 01:55:00|7397.8|7395|7403|7399.2|7403.9|7401.1|7396.8|7393.1|195
1730426400000|2024-11-01 02:00:00|7402.9|7400.1|7409.9|7407.1|7412.9|7410.1|7399.9|7397.1|352
1730426700000|2024-11-01 02:05:00|7410|7407.2|7401.8|7398|7414|7411.1|7400.9|7398|181
1730427000000|2024-11-01 02:10:00|7401.9|7398.1|7396.9|7393.1|7402.9|7400.1|7394.9|7392.1|149
1730427300000|2024-11-01 02:15:00|7397.9|7394.1|7392.9|7390.1|7397.9|7394.6|7392.9|7390.1|158
1730427600000|2024-11-01 02:20:00|7393.9|7391.1|7394.9|7392.1|7396.9|7394.1|7393.9|7391.1|144
1730427900000|2024-11-01 02:25:00|7395.9|7393.1|7397.9|7394.1|7398.9|7396.1|7392.9|7390.1|155
1730428200000|2024-11-01 02:30:00|7396.9|7393.1|7397.9|7394.1|7397.9|7395|7393.9|7391.1|347
1730428500000|2024-11-01 02:35:00|7396.9|7395.1|7396.9|7394.1|7398.9|7396.1|7396.9|7394.1|116
1730428800000|2024-11-01 02:40:00|7395.9|7393.1|7396.8|7394|7402.8|7400|7395.9|7393.1|220
1730429100000|2024-11-01 02:45:00|7396.9|7394.1|7384.9|7382.1|7396.9|7394.1|7384.9|7382.1|609
1730429400000|2024-11-01 02:50:00|7383.9|7381.1|7384.9|7382.1|7386.9|7384.1|7383.9|7381.1|216
1730429700000|2024-11-01 02:55:00|7385.8|7383|7389.9|7386.1|7391.3|7388.1|7385.8|7382.1|175
1730430000000|2024-11-01 03:00:00|7388.9|7384.2|7382.9|7379.1|7388.9|7384.2|7381.4|7378.1|254
1730430300000|2024-11-01 03:05:00|7381.9|7380|7390.8|7387|7390.8|7388|7381.9|7379|676
1730430600000|2024-11-01 03:10:00|7389.9|7387.1|7391.8|7389|7392.8|7390|7388.9|7386.1|441
1730430900000|2024-11-01 03:15:00|7392.8|7390|7393.8|7391|7394.8|7391|7388.8|7386|141
1730431200000|2024-11-01 03:20:00|7394.8|7390.9|7399.8|7396|7400.3|7397|7393.8|7390.9|81
1730431500000|2024-11-01 03:25:00|7398.8|7397|7401.8|7398|7401.8|7399|7398.8|7396|111
1730431800000|2024-11-01 03:30:00|7401.3|7399|7402.8|7400|7403.8|7400.5|7400.8|7398|64
1730432100000|2024-11-01 03:35:00|7403.8|7399|7409.7|7405.9|7411.8|7408.9|7401.8|7399|146
1730432400000|2024-11-01 03:40:00|7408.7|7406.9|7410.7|7406.9|7412.7|7408.9|7408.7|7405.9|33
1730432700000|2024-11-01 03:45:00|7409.7|7407.9|7412.7|7408.9|7412.7|7408.9|7409.7|7407.4|26
1730433000000|2024-11-01 03:50:00|7411.7|7408.8|7411.7|7408.9|7412.7|7409.9|7411.6|7407.9|50
1730433300000|2024-11-01 03:55:00|7411.6|7408.8|7410.6|7406.8|7412.7|7408.9|7409.7|7406.8|31
1730433600000|2024-11-01 04:00:00|7410.7|7406.9|7410.7|7406.9|7410.7|7407.9|7408.7|7405.9|22
1730433900000|2024-11-01 04:05:00|7410.6|7406.8|7410.6|7406.8|7410.7|7407.9|7409.6|7406.8|43
1730434200000|2024-11-01 04:10:00|7409.6|7406.9|7411.7|7408.9|7412.6|7409.3|7409.6|7405.9|45
1730434500000|2024-11-01 04:15:00|7412.7|7409.8|7412.7|7408.9|7412.7|7409.9|7412.6|7408.9|16
1730434800000|2024-11-01 04:20:00|7411.7|7409.9|7415.7|7411.9|7417.4|7414.6|7411.7|7409.9|261
1730435100000|2024-11-01 04:25:00|7416.6|7412.8|7415.7|7412.9|7417.7|7413.9|7414.6|7410.9|72
1730435400000|2024-11-01 04:30:00|7416.7|7411.9|7415.7|7411.9|7416.7|7412.9|7414.7|7410.9|17
1730435700000|2024-11-01 04:35:00|7414.7|7413.9|7416.7|7412.9|7416.7|7413.9|7414.7|7411.9|216
1730436000000|2024-11-01 04:40:00|7415.7|7413.9|7419.6|7415.8|7419.6|7415.9|7415.7|7412.8|146
1730436300000|2024-11-01 04:45:00|7418.7|7415.9|7422.6|7419.8|7422.6|7419.8|7417.7|7414.8|261
1730436600000|2024-11-01 04:50:00|7423.6|7420.8|7420.6|7417.8|7423.6|7420.8|7420.6|7416.8|163
1730436900000|2024-11-01 04:55:00|7419.6|7416.8|7420.6|7417.8|7421.6|7418.8|7419.6|7416.8|39
1730437200000|2024-11-01 05:00:00|7421.6|7418.7|7417.6|7414.8|7422.5|7418.8|7417.6|7414.8|42
1730437500000|2024-11-01 05:05:00|7416.7|7413.9|7418.6|7415.8|7419.6|7415.8|7415.6|7412.8|74
1730437800000|2024-11-01 05:10:00|7419.5|7415.7|7415.6|7412.8|7419.5|7415.8|7415.6|7412.8|86
1730438100000|2024-11-01 05:15:00|7415.7|7412.9|7417.6|7414.8|7417.6|7414.8|7413.7|7410.4|32
1730438400000|2024-11-01 05:20:00|7416.6|7413.8|7414.6|7411.8|7417.6|7414.8|7414.6|7410.8|40
1730438700000|2024-11-01 05:25:00|7413.6|7409.8|7413.6|7409.8|7413.7|7410.8|7411.6|7408.8|69
1730439000000|2024-11-01 05:30:00|7414.6|7410.8|7412.7|7409.9|7416.6|7412.8|7411.7|7408.8|140
1730439300000|2024-11-01 05:35:00|7413.7|7410.8|7413.7|7409.9|7415.7|7412.9|7412.7|7409.8|90
1730439600000|2024-11-01 05:40:00|7413.6|7410.8|7413.7|7410.9|7416.1|7412.9|7412.6|7409.8|24
1730439900000|2024-11-01 05:45:00|7414.7|7410.8|7413.6|7410.8|7415.7|7411.9|7412.6|7409.8|41
1730440200000|2024-11-01 05:50:00|7413.7|7410.9|7413.7|7410.9|7414.6|7410.9|7410.7|7407.8|46
1730440500000|2024-11-01 05:55:00|7414.7|7411.9|7416.6|7413.8|7417.6|7414.8|7414.7|7411.8|26
1730440800000|2024-11-01 06:00:00|7416.7|7412.9|7425.6|7422.8|7427.6|7424.8|7415.6|7412.8|518
1730441100000|2024-11-01 06:05:00|7424.6|7421.8|7423.6|7420.8|7426.1|7422.8|7421.6|7417.8|93
1730441400000|2024-11-01 06:10:00|7424.6|7421.8|7421.6|7418.8|7425.7|7422.8|7421.6|7417.8|70
1730441700000|2024-11-01 06:15:00|7422.6|7420.7|7418.6|7415.8|7423.5|7420.7|7417.6|7414.8|180
1730442000000|2024-11-01 06:20:00|7417.6|7414.8|7412.6|7409.8|7419.6|7416.8|7412.6|7409.8|95
1730442300000|2024-11-01 06:25:00|7411.6|7408.8|7410.6|7407.8|7412.6|7409.8|7408.6|7405.7|146
1730442600000|2024-11-01 06:30:00|7410.1|7406.8|7408.6|7405.8|7412.6|7409.8|7407.7|7404.8|228
1730442900000|2024-11-01 06:35:00|7408.7|7405.9|7406.6|7402.8|7410.7|7407.9|7405.6|7402.8|145
1730443200000|2024-11-01 06:40:00|7406.7|7402.9|7405.6|7402.8|7408.6|7405.8|7403.6|7399.8|167
1730443500000|2024-11-01 06:45:00|7406.6|7402.9|7398.6|7395.8|7406.6|7402.9|7397.6|7394.3|414
1730443800000|2024-11-01 06:50:00|7399.6|7396.8|7406.6|7403.8|7406.6|7403.8|7399.6|7396.8|427
1730444100000|2024-11-01 06:55:00|7407.6|7404.8|7403.5|7400.7|7409.6|7406.2|7401.6|7398.8|480
1730444400000|2024-11-01 07:00:00|7403.6|7400.8|7401.6|7397.8|7404.6|7401.8|7396.6|7393.4|516
1730444700000|2024-11-01 07:05:00|7400.7|7397.9|7404.7|7401.9|7406.6|7402.9|7400.7|7397.9|311
1730445000000|2024-11-01 07:10:00|7403.7|7400.9|7412.5|7408.7|7412.5|7409.7|7401.6|7398.8|292
1730445300000|2024-11-01 07:15:00|7412.6|7408.8|7415.4|7411.6|7421.5|7418.7|7411.5|7407.8|964
1730445600000|2024-11-01 07:20:00|7415.5|7411.7|7415.5|7411.7|7420.9|7417.1|7411.5|7408.6|720
1730445900000|2024-11-01 07:25:00|7415.4|7412.6|7411.5|7408.7|7417.5|7414.7|7408.5|7405.7|453
1730446200000|2024-11-01 07:30:00|7412.5|7409.7|7420.5|7417.7|7421.5|7418.7|7412.5|7409.7|387
1730446500000|2024-11-01 07:35:00|7420.4|7417.6|7424.5|7421.7|7424.5|7421.7|7413.5|7410.7|802
1730446800000|2024-11-01 07:40:00|7424.4|7421.6|7419.5|7415.7|7427.4|7424.6|7418.5|7415.7|536
1730447100000|2024-11-01 07:45:00|7419.4|7416.6|7426.3|7423.5|7427.3|7424.5|7417.5|7414.6|499
1730447400000|2024-11-01 07:50:00|7426.4|7423.6|7425.4|7421.6|7435.3|7431.6|7424.4|7421.6|512
1730447700000|2024-11-01 07:55:00|7424.4|7422.6|7434.4|7431.6|7436.4|7433.5|7424.4|7421.6|666
1730448000000|2024-11-01 08:00:00|7433.4|7430.6|7442.4|7439.6|7444.4|7441.5|7431.4|7428.6|776
1730448300000|2024-11-01 08:05:00|7443.3|7440.5|7452.3|7449.5|7458.3|7455.5|7443.3|7439.6|2416
1730448600000|2024-11-01 08:10:00|7453.2|7450.4|7455.4|7452.6|7465.3|7462.5|7449.4|7445.6|1612
1730448900000|2024-11-01 08:15:00|7456.3|7453.5|7461.3|7458.5|7465.8|7462.5|7451.3|7448.5|1456
1730449200000|2024-11-01 08:20:00|7461.4|7457.6|7472.3|7469.5|7473.7|7470.5|7460.3|7457.5|1643
1730449500000|2024-11-01 08:25:00|7472.2|7469.4|7470.3|7467.5|7477.3|7474.5|7468.3|7465.5|3585
1730449800000|2024-11-01 08:30:00|7471.2|7466.5|7475.2|7472.4|7477.2|7473.4|7469.2|7465.5|2925
1730450100000|2024-11-01 08:35:00|7475.3|7472.5|7483.2|7480.4|7484.3|7481.5|7473.2|7470.4|1400
1730450400000|2024-11-01 08:40:00|7483.3|7480.5|7491.3|7488.5|7491.3|7488.5|7482.3|7479.5|1866
1730450700000|2024-11-01 08:45:00|7492.3|7488|7468.4|7465.6|7492.3|7489.4|7463.5|7460.7|2699
1730451000000|2024-11-01 08:50:00|7469.5|7465.7|7469.5|7466.7|7471.5|7468.7|7463.4|7460.6|1527
1730451300000|2024-11-01 08:55:00|7470.5|7466.6|7455.5|7452.7|7471.4|7468.6|7453.5|7450.7|1847
1730451600000|2024-11-01 09:00:00|7456.6|7453.8|7471.5|7468.7|7472.5|7469.7|7456.5|7453.7|1968
1730451900000|2024-11-01 09:05:00|7470.7|7466.9|7473.5|7470.7|7476.5|7473.7|7464.5|7461.7|1694
1730452200000|2024-11-01 09:10:00|7474.5|7471.7|7481.4|7478.6|7484.4|7481.6|7471.5|7468.7|1672
1730452500000|2024-11-01 09:15:00|7480.5|7477.7|7472.5|7469.7|7484.4|7481.6|7468.5|7465.7|991
1730452800000|2024-11-01 09:20:00|7473.4|7469.6|7476|7473.2|7486.5|7483.7|7472.5|7469.6|1150
1730453100000|2024-11-01 09:25:00|7476.4|7473.6|7475.6|7471.8|7479.5|7476.7|7469.6|7466.7|1541
1730453400000|2024-11-01 09:30:00|7474.6|7470.7|7474.5|7471.7|7475.6|7472.7|7465.6|7462.8|887
1730453700000|2024-11-01 09:35:00|7473.5|7470.7|7468.5|7465.7|7475.5|7472.7|7466.5|7463.7|739
1730454000000|2024-11-01 09:40:00|7468.4|7464.7|7462.5|7458.7|7473.5|7470.7|7460.5|7457.7|994
1730454300000|2024-11-01 09:45:00|7461.5|7457.7|7464.4|7461.6|7469.5|7466.6|7458.5|7455.7|543
1730454600000|2024-11-01 09:50:00|7464.5|7461.7|7472.5|7469.7|7472.5|7469.7|7463.5|7460.7|462
1730454900000|2024-11-01 09:55:00|7473.5|7470.7|7478.4|7474.6|7479.4|7476.6|7460.5|7457.7|2600
1730455200000|2024-11-01 10:00:00|7477.5|7474.7|7461.4|7458.6|7479.4|7476.6|7457.4|7453.7|1626
1730455500000|2024-11-01 10:05:00|7462.4|7457.7|7462.4|7458.6|7467.4|7464.6|7459.4|7456.6|531
1730455800000|2024-11-01 10:10:00|7461.4|7458.7|7459.4|7455.6|7464.4|7461.6|7451.5|7448.6|404
1730456100000|2024-11-01 10:15:00|7458.5|7455.7|7457.5|7453.7|7462.4|7459.6|7454.4|7450.6|704
1730456400000|2024-11-01 10:20:00|7456.5|7454.6|7449.4|7446.6|7458.5|7455.7|7447.5|7444.6|649
1730456700000|2024-11-01 10:25:00|7450.5|7446.7|7447.4|7444.6|7455.4|7452.6|7445.5|7442.2|484
1730457000000|2024-11-01 10:30:00|7447.5|7444.7|7430.5|7426.7|7448.5|7444.7|7422.5|7419.7|3012
1730457300000|2024-11-01 10:35:00|7429.5|7425.7|7419.5|7416.7|7430.5|7427.7|7418.5|7415.7|607
1730457600000|2024-11-01 10:40:00|7420.4|7417.6|7413.5|7410.7|7420.5|7417.7|7412.5|7408.8|803
1730457900000|2024-11-01 10:45:00|7414.4|7411.6|7414.5|7410.7|7425.5|7422.7|7411.6|7408.8|1672
1730458200000|2024-11-01 10:50:00|7413.6|7411.7|7419.5|7416.7|7423.5|7420.6|7411.5|7408.7|1100
1730458500000|2024-11-01 10:55:00|7420.5|7417.2|7412.5|7408.7|7420.5|7417.7|7410.5|7407.7|691
1730458800000|2024-11-01 11:00:00|7412.6|7408.8|7412.5|7408.7|7415.5|7412.7|7403.5|7400.7|1046
1730459100000|2024-11-01 11:05:00|7411.5|7407.7|7422.5|7419.7|7424.9|7421.6|7409.5|7406.7|2495
1730459400000|2024-11-01 11:10:00|7423.5|7420.7|7416.5|7413.7|7429.5|7425.7|7414.5|7410.7|863
1730459700000|2024-11-01 11:15:00|7415.5|7412.7|7404.5|7401.7|7417.5|7414.7|7404.5|7401.7|2061
1730460000000|2024-11-01 11:20:00|7405.5|7402.7|7410.5|7407.7|7420.5|7417.7|7405.5|7402.7|549
1730460300000|2024-11-01 11:25:00|7411.4|7408.6|7405.5|7402.7|7413.5|7409.7|7400.6|7397.7|909
1730460600000|2024-11-01 11:30:00|7404.5|7401.7|7404.5|7401.7|7405.5|7402.7|7398.4|7395.6|807
1730460900000|2024-11-01 11:35:00|7405.5|7402.7|7401.4|7397.6|7411.3|7408.5|7398.4|7395.6|1420
1730461200000|2024-11-01 11:40:00|7400.4|7396.6|7407.4|7403.6|7407.4|7404.6|7398.4|7395.6|654
1730461500000|2024-11-01 11:45:00|7406.5|7403.7|7411.4|7407.6|7411.4|7408.6|7404.4|7401.6|247
1730461800000|2024-11-01 11:50:00|7410.4|7408.6|7422.4|7419.6|7424.4|7420.7|7409.4|7405.6|589
1730462100000|2024-11-01 11:55:00|7421.4|7418.6|7421.4|7418.6|7426.4|7423.6|7419.5|7416.6|679
1730462400000|2024-11-01 12:00:00|7421.5|7418.7|7430.4|7427.6|7438.3|7435.5|7418.4|7415.6|4494
1730462700000|2024-11-01 12:05:00|7429.4|7425.6|7430.4|7427.6|7432.4|7428.6|7420.4|7416.7|878
1730463000000|2024-11-01 12:10:00|7431.4|7426.7|7439.4|7436.6|7442.4|7437.6|7425.4|7422.6|853
1730463300000|2024-11-01 12:15:00|7438.5|7435.7|7440.9|7438.1|7448.4|7445.6|7434.4|7431.6|1283
1730463600000|2024-11-01 12:20:00|7441.4|7438.6|7450.4|7447.6|7452.4|7449.6|7433.4|7429.7|1298
1730463900000|2024-11-01 12:25:00|7449.5|7446.7|7454.9|7451.1|7457.4|7454.6|7444.4|7441.6|1763
1730464200000|2024-11-01 12:30:00|7455.4|7451.6|7448.4|7445.6|7457.4|7453.6|7433.4|7430.5|2171
1730464500000|2024-11-01 12:35:00|7449.4|7446.6|7434.4|7431.6|7449.4|7446.6|7432.4|7428.7|2304
1730464800000|2024-11-01 12:40:00|7436.4|7433.6|7444.3|7441.5|7451.4|7448|7436.4|7433.6|956
1730465100000|2024-11-01 12:45:00|7444.4|7440.6|7419.5|7416.7|7446.3|7443.5|7419.4|7416.6|1745
1730465400000|2024-11-01 12:50:00|7419.4|7416.6|7425.4|7422.6|7429.3|7426.5|7418.4|7415.6|1200
1730465700000|2024-11-01 12:55:00|7426.4|7423.6|7436.3|7433.5|7441.3|7438.5|7426.4|7423.5|591
1730466000000|2024-11-01 13:00:00|7436.2|7433.4|7454.2|7451.4|7456.3|7453.5|7433.3|7430.5|2044
1730466300000|2024-11-01 13:05:00|7454.3|7451.5|7462.3|7459.5|7470.2|7466.5|7453.3|7449.5|3041
1730466600000|2024-11-01 13:10:00|7462.2|7459.4|7447.3|7443.5|7464.2|7461.4|7443.3|7440.5|1404
1730466900000|2024-11-01 13:15:00|7445.4|7442.6|7460.2|7457.4|7461.3|7458.4|7444.3|7440.5|1175
1730467200000|2024-11-01 13:20:00|7461.2|7457.5|7450.2|7447.4|7463.2|7460.3|7449.2|7446.4|1158
1730467500000|2024-11-01 13:25:00|7450.3|7446.5|7444.3|7440.5|7454.2|7451.4|7436.3|7433.4|1246
1730467800000|2024-11-01 13:30:00|7443.3|7441.4|7435.2|7432.4|7447.2|7444.4|7421.3|7417.6|2618
1730468100000|2024-11-01 13:35:00|7435.3|7431.5|7456.3|7453.5|7457.2|7453.5|7432.3|7429.5|1136
1730468400000|2024-11-01 13:40:00|7456.2|7453.4|7446.3|7443.5|7456.3|7453.4|7442.3|7438.5|940
1730468700000|2024-11-01 13:45:00|7446.2|7442.5|7444.3|7441.5|7450.2|7446.4|7440.2|7436.5|2112
1730469000000|2024-11-01 13:50:00|7444.4|7441.6|7442.2|7439.4|7454.3|7451.4|7436.3|7433.5|1201
1730469300000|2024-11-01 13:55:00|7443.2|7440.4|7448.1|7445.3|7453.2|7449.4|7440.3|7437.4|4052
1730469600000|2024-11-01 14:00:00|7448.2|7445.4|7433.3|7429.5|7453.2|7450.3|7429.2|7426.4|3144
1730469900000|2024-11-01 14:05:00|7433.2|7430.4|7426.3|7423.5|7436.2|7433.4|7422.3|7418.5|1747
1730470200000|2024-11-01 14:10:00|7427.2|7423.4|7421.7|7418.9|7433.3|7430.4|7415.2|7412.4|2066
1730470500000|2024-11-01 14:15:00|7422.3|7419.5|7420.2|7417.4|7428.2|7425.3|7415.2|7412.4|1353
1730470800000|2024-11-01 14:20:00|7420.3|7416.5|7401.3|7398.5|7427.3|7424.4|7395.4|7392.5|2086
1730471100000|2024-11-01 14:25:00|7401.4|7398.6|7390.4|7386.6|7409|7403.5|7383.4|7380.6|2504
1730471400000|2024-11-01 14:30:00|7391.3|7387.5|7367.4|7364.6|7391.4|7388.5|7350.4|7347.6|4802
1730471700000|2024-11-01 14:35:00|7368.4|7365.6|7360.3|7357.5|7383.3|7380.5|7354.3|7351.5|4766
1730472000000|2024-11-01 14:40:00|7359.3|7356.5|7352.3|7349.5|7370.3|7367.5|7347.3|7343.5|3145
1730472300000|2024-11-01 14:45:00|7352.4|7349.6|7344.4|7341.6|7363.3|7360.5|7343.4|7339.8|2210
1730472600000|2024-11-01 14:50:00|7344.5|7341.7|7369.4|7366.6|7373.3|7369.5|7342.4|7339.6|2312
1730472900000|2024-11-01 14:55:00|7369.3|7366.5|7385.4|7382.6|7387.3|7383.6|7361.4|7358.1|1686
1730473200000|2024-11-01 15:00:00|7386.3|7382.5|7384.3|7381.5|7402.3|7398.5|7384.3|7381.5|2075
1730473500000|2024-11-01 15:05:00|7385.3|7382|7362.5|7359.7|7385.3|7382|7359.5|7356.7|1929
1730473800000|2024-11-01 15:10:00|7362.4|7359.6|7357.4|7354.6|7374.4|7370.6|7356.5|7353.7|1047
1730474100000|2024-11-01 15:15:00|7357.5|7354.7|7375.3|7372.5|7377.3|7374.5|7356.5|7353.7|1060
1730474400000|2024-11-01 15:20:00|7375.4|7372.6|7377.4|7373.6|7387.4|7384.5|7370.4|7367.6|1422
1730474700000|2024-11-01 15:25:00|7377.3|7374.5|7370.4|7367.6|7379.4|7376.6|7365.4|7361.6|1090
1730475000000|2024-11-01 15:30:00|7371.4|7368.6|7366.4|7363.6|7377.4|7374.5|7362.3|7359.5|824
1730475300000|2024-11-01 15:35:00|7368.3|7362.6|7373.3|7370.5|7376.4|7373.6|7359.4|7356.6|1354
1730475600000|2024-11-01 15:40:00|7374.3|7369.5|7381.3|7377.5|7382.3|7379.5|7371.3|7367.5|1114
1730475900000|2024-11-01 15:45:00|7380.8|7378.5|7373.3|7370.5|7382.3|7379.5|7371.4|7368.1|1162
1730476200000|2024-11-01 15:50:00|7372.3|7369.5|7379.4|7376.6|7385.3|7382.4|7370.3|7367.5|1603
1730476500000|2024-11-01 15:55:00|7379.3|7376.5|7372.3|7369.5|7384.3|7381.5|7371.3|7367.6|999
1730476800000|2024-11-01 16:00:00|7372.4|7369.6|7386.3|7382.5|7387.3|7383.5|7372.3|7368.5|1086
1730477100000|2024-11-01 16:05:00|7386.2|7383.4|7374.4|7370.6|7386.3|7383.4|7371.3|7367.6|1473
1730477400000|2024-11-01 16:10:00|7373.4|7369.6|7350.4|7347.6|7375.4|7372.5|7347.4|7344.6|1716
1730477700000|2024-11-01 16:15:00|7349.5|7346.6|7344.5|7341.7|7353.4|7350.6|7342.4|7339.6|1896
1730478000000|2024-11-01 16:20:00|7345.4|7342.6|7348.4|7344.6|7356.4|7353.6|7342.4|7339.6|2345
1730478300000|2024-11-01 16:25:00|7347.4|7344.5|7342.3|7339.5|7353.3|7350.5|7330.3|7327.5|3958
1730478600000|2024-11-01 16:30:00|7343.2|7340.4|7342.4|7339.6|7352.3|7348.5|7334.3|7331.5|3793
1730478900000|2024-11-01 16:35:00|7342.3|7339.5|7332.4|7329.6|7347.4|7344.5|7331.4|7328.6|2000
1730479200000|2024-11-01 16:40:00|7333.4|7328.7|7337.4|7334.6|7340.4|7336.6|7322.4|7319.6|2372
1730479500000|2024-11-01 16:45:00|7338.4|7333.6|7340.4|7337.6|7349.4|7345.6|7336.4|7333.6|1398
1730479800000|2024-11-01 16:50:00|7341.4|7338.6|7347.5|7343.7|7349.5|7346.6|7337.4|7333.6|1927
1730480100000|2024-11-01 16:55:00|7347.4|7343.6|7355.4|7352.6|7356.4|7353.6|7345.5|7342.6|2396
1730480400000|2024-11-01 17:00:00|7355.3|7351.6|7352.4|7349.6|7359.4|7356.5|7345.4|7342.6|1278
1730480700000|2024-11-01 17:05:00|7351.5|7348.7|7349.4|7346.6|7353.4|7349.6|7343.4|7340.6|332
1730481000000|2024-11-01 17:10:00|7349.3|7346.5|7349.4|7346.6|7353.4|7350.5|7346.4|7343.6|1310
1730481300000|2024-11-01 17:15:00|7350.3|7347.5|7335.5|7331.7|7354.3|7350.6|7334.5|7331.7|1646
1730481600000|2024-11-01 17:20:00|7336.5|7332.7|7336.5|7332.7|7340.5|7337.6|7332.5|7329.6|1307
1730481900000|2024-11-01 17:25:00|7336.4|7332.6|7327.4|7324.6|7336.4|7333.6|7324.4|7321.6|808
1730482200000|2024-11-01 17:30:00|7328.4|7324.7|7325.4|7321.6|7332.4|7329.6|7323.4|7320.6|892
1730482500000|2024-11-01 17:35:00|7324.4|7322.6|7323.5|7320.7|7331.5|7328.7|7322.4|7319.6|1126
1730482800000|2024-11-01 17:40:00|7324.4|7320.6|7320.4|7317.6|7328.4|7325.6|7316.4|7313.6|1026
1730483100000|2024-11-01 17:45:00|7319.5|7316.6|7322.5|7318.7|7324.5|7321.7|7318|7314.6|550
1730483400000|2024-11-01 17:50:00|7321.5|7319.7|7321.4|7317.6|7326.5|7323.6|7320.4|7317.6|443
1730483700000|2024-11-01 17:55:00|7320.4|7318.6|7324.4|7321.6|7327.8|7324.6|7320.4|7317.1|805
1730484000000|2024-11-01 18:00:00|7325.4|7322.6|7336.3|7332.5|7338.3|7335.5|7323.4|7320.6|1738
1730484300000|2024-11-01 18:05:00|7336.4|7332.6|7327.5|7324.7|7338.3|7335.5|7327.4|7324.6|1607
1730484600000|2024-11-01 18:10:00|7328.4|7324.6|7324.5|7321.7|7333.3|7330.5|7324.4|7321.6|1365
1730484900000|2024-11-01 18:15:00|7325.4|7321.6|7312.5|7309.7|7328.4|7325.6|7305.5|7302.7|3407
1730485200000|2024-11-01 18:20:00|7313.4|7309.6|7307.4|7304.6|7315.4|7311.7|7299.6|7296.8|3147
1730485500000|2024-11-01 18:25:00|7306.5|7303.7|7310.4|7307.6|7315.3|7311.6|7299.5|7296.7|6497
1730485800000|2024-11-01 18:30:00|7311.4|7308.6|7317.4|7313.6|7318.5|7315.6|7311.4|7307.6|1542
1730486100000|2024-11-01 18:35:00|7316.5|7313.7|7312.4|7308.6|7318.4|7315.6|7308.4|7305.6|671
1730486400000|2024-11-01 18:40:00|7311.4|7309.6|7310.4|7307.6|7314.3|7310.6|7309.4|7306.1|368
1730486700000|2024-11-01 18:45:00|7311.3|7308.5|7309.3|7305.5|7311.4|7308.6|7307.3|7303.6|301
1730487000000|2024-11-01 18:50:00|7309.4|7305.6|7307.3|7304.5|7312.3|7309.5|7306.4|7302.6|466
1730487300000|2024-11-01 18:55:00|7306.4|7303.5|7305.3|7302.5|7309.3|7306.5|7304.3|7301.5|414
1730487600000|2024-11-01 19:00:00|7306.3|7303.5|7305.3|7301.5|7309.3|7306|7304.3|7300.5|327
1730487900000|2024-11-01 19:05:00|7304.4|7301.6|7310.3|7307.5|7311.8|7308.5|7304.3|7300.5|222
1730488200000|2024-11-01 19:10:00|7310.2|7307.4|7307.3|7303.5|7310.3|7307.5|7307.2|7303.5|279
1730488500000|2024-11-01 19:15:00|7307.2|7304.4|7305.3|7302.5|7307.3|7304.5|7305.3|7302.4|92
1730488800000|2024-11-01 19:20:00|7303.4|7300.6|7305.3|7302.5|7306.3|7303.5|7303.4|7300.5|1428
1730489100000|2024-11-01 19:25:00|7304.3|7301.5|7305.3|7302.5|7306.3|7303.5|7301.3|7298.5|946
1730489400000|2024-11-01 19:30:00|7305.2|7301.5|7303.4|7300.6|7312.3|7308.6|7302.4|7299.5|504
1730489700000|2024-11-01 19:35:00|7304.4|7301.5|7303.3|7300.5|7306.3|7302.6|7303.3|7299.5|162
1730490000000|2024-11-01 19:40:00|7303.4|7300.6|7310.3|7306.5|7311.4|7308.5|7303.4|7300.5|265
1730490300000|2024-11-01 19:45:00|7309.4|7306.6|7300.3|7297.5|7309.8|7306.6|7300.3|7297.5|302
1730490600000|2024-11-01 19:50:00|7301.3|7296.5|7298.4|7295.6|7301.8|7298.5|7297.3|7294.5|153
1730490900000|2024-11-01 19:55:00|7298.3|7295.5|7300.3|7297.5|7302.3|7299.5|7298.3|7295.5|387
1730491200000|2024-11-01 20:00:00|7301.3|7298.5|7311.2|7308.4|7313.2|7310.4|7300.3|7297.6|279
1730491500000|2024-11-01 20:05:00|7311.3|7308.5|7311.3|7307.5|7313.3|7310.5|7311.2|7307.4|100
1730491800000|2024-11-01 20:10:00|7311.2|7308.4|7311.2|7308.4|7312.2|7309.4|7310.3|7307.4|49
1730492100000|2024-11-01 20:15:00|7310.3|7307.5|7306.2|7303.4|7312.2|7309.4|7305.2|7302.4|70
1730492400000|2024-11-01 20:20:00|7306.1|7303.3|7304.2|7301.4|7306.2|7303.4|7303.2|7299.4|47
1730492700000|2024-11-01 20:25:00|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7303.2|7300.4|77
1730493000000|2024-11-01 20:30:00|7303.2|7300.4|7304.2|7301.4|7305.2|7302.4|7303.2|7300.4|123
1730493300000|2024-11-01 20:35:00|7305.2|7300.4|7303.2|7299.4|7305.2|7300.4|7301.2|7298.4|55
1730493600000|2024-11-01 20:40:00|7301.2|7298.4|7302.2|7299.4|7303.2|7299.5|7299.3|7296.4|91
1730493900000|2024-11-01 20:45:00|7302.3|7299.5|7298.1|7295.3|7302.3|7299.5|7298.1|7295.3|175
1730494200000|2024-11-01 20:50:00|7297.2|7294.4|7289.2|7285.4|7297.2|7294.4|7287.1|7283.4|473
1730494500000|2024-11-01 20:55:00|7288.2|7286.3|7290.1|7287.3|7293.2|7290.4|7288.2|7285.4|325
1730674800000|2024-11-03 23:00:00|7412.2|7408.4|7397.4|7394.6|7447.7|7443.9|7395.3|7391.4|2103
1730675100000|2024-11-03 23:05:00|7397.3|7394.5|7405.4|7402.6|7408.3|7404.5|7383.2|7379.4|959
1730675400000|2024-11-03 23:10:00|7405.3|7402.5|7402.2|7398.4|7409.3|7406.5|7398.1|7395.3|743
1730675700000|2024-11-03 23:15:00|7401.1|7398.3|7401|7397.2|7406.2|7402.4|7400|7397.2|86
1730676000000|2024-11-03 23:20:00|7401.1|7397.3|7409.2|7405.4|7412.2|7407.3|7399.6|7395.2|310
1730676300000|2024-11-03 23:25:00|7409.6|7405.8|7414.1|7410.3|7419.2|7415.4|7408|7404.2|310
1730676600000|2024-11-03 23:30:00|7412|7408.2|7409.1|7405.3|7412|7408.2|7402|7399.2|120
1730676900000|2024-11-03 23:35:00|7408|7404.2|7410.1|7406.3|7412|7408.2|7404.9|7401.2|129
1730677200000|2024-11-03 23:40:00|7409.9|7406.1|7410|7406.2|7410|7406.2|7398|7395.2|250
1730677500000|2024-11-03 23:45:00|7410.1|7406.3|7406|7402.2|7411.2|7407.4|7404.1|7401.2|69
1730677800000|2024-11-03 23:50:00|7407.1|7403.3|7407.8|7404|7410.2|7407.2|7405|7401.2|54
1730678100000|2024-11-03 23:55:00|7408.2|7404.4|7411|7407.2|7412|7409.2|7408|7404.3|59
1730678400000|2024-11-04 00:00:00|7410.5|7406.7|7406|7402.2|7412|7409.2|7405|7402.2|61
1730678700000|2024-11-04 00:05:00|7405|7403.2|7411.1|7407.3|7411.1|7407.3|7405|7402.8|51
1730679000000|2024-11-04 00:10:00|7411|7407.2|7413|7409.2|7413|7409.2|7407.1|7403.3|61
1730679300000|2024-11-04 00:15:00|7412.1|7409.3|7411.3|7407.5|7413.1|7410.2|7409.2|7406.4|79
1730679600000|2024-11-04 00:20:00|7411.2|7407.4|7419.1|7415.3|7419.1|7416.2|7410|7407.2|134
1730679900000|2024-11-04 00:25:00|7419|7415.2|7421.2|7418.4|7421.2|7418.4|7417.1|7413.4|35
1730680200000|2024-11-04 00:30:00|7421.1|7418.3|7432.1|7428.3|7432.1|7428.3|7420.1|7417.3|155
1730680500000|2024-11-04 00:35:00|7432|7428.2|7436.8|7433|7438.9|7436.1|7430|7426.2|202
1730680800000|2024-11-04 00:40:00|7436.4|7432.6|7435.9|7433.1|7443|7440.2|7430.9|7427.2|184
1730681100000|2024-11-04 00:45:00|7436.1|7432.3|7434.9|7431.1|7436.1|7432.3|7431.1|7428.2|71
1730681400000|2024-11-04 00:50:00|7435|7431.2|7440|7436.2|7440|7437.2|7430|7426.7|105
1730681700000|2024-11-04 00:55:00|7439|7435.2|7432|7428.2|7441|7438.1|7430.9|7427.2|257
1730682000000|2024-11-04 01:00:00|7430.9|7428.1|7421|7418.2|7435.1|7431.3|7420|7417.2|775
1730682300000|2024-11-04 01:05:00|7421.1|7417.3|7416.1|7412.3|7421.1|7417.4|7414.1|7411.2|401
1730682600000|2024-11-04 01:10:00|7416|7413.2|7416.8|7413|7419.9|7416.1|7412|7408.3|513
1730682900000|2024-11-04 01:15:00|7417.8|7414|7422.8|7420|7423.8|7420.9|7415.8|7413|152
1730683200000|2024-11-04 01:20:00|7422.9|7419.1|7421.9|7418.1|7423.9|7421|7415.8|7413|62
1730683500000|2024-11-04 01:25:00|7420.9|7418|7414|7411.2|7423.9|7421|7413|7409.3|80
1730683800000|2024-11-04 01:30:00|7414.9|7411.1|7411.9|7408.1|7417|7414.2|7405.1|7402.2|157
1730684100000|2024-11-04 01:35:00|7411|7408.2|7401.1|7398.3|7413.1|7410.2|7400|7396.3|173
1730684400000|2024-11-04 01:40:00|7402.1|7399.3|7401.1|7397.3|7403.1|7400.2|7399.1|7395.9|246
1730684700000|2024-11-04 01:45:00|7401|7397.2|7407|7403.2|7407|7404.2|7399.1|7396.2|54
1730685000000|2024-11-04 01:50:00|7407.1|7403.3|7403.9|7400.1|7409.9|7406.2|7402.9|7399.2|88
1730685300000|2024-11-04 01:55:00|7404.1|7400.3|7402|7399.2|7409.1|7406.2|7400.1|7397.2|99
1730685600000|2024-11-04 02:00:00|7402.1|7398.3|7400.9|7397.1|7405.1|7402.2|7398|7395.1|145
1730685900000|2024-11-04 02:05:00|7401.9|7398.1|7403.9|7401.1|7406.9|7403.2|7400.8|7397.1|82
1730686200000|2024-11-04 02:10:00|7404|7401.2|7397.8|7395|7405|7402.1|7397.8|7394.9|68
1730686500000|2024-11-04 02:15:00|7398.8|7395.1|7406.7|7402.9|7406.9|7404.1|7397.8|7394.9|69
1730686800000|2024-11-04 02:20:00|7406.9|7403.1|7404.9|7401.1|7407.8|7404|7401.9|7398.1|87
1730687100000|2024-11-04 02:25:00|7403.8|7401|7413|7410.2|7413.9|7411|7403.8|7400.9|57
1730687400000|2024-11-04 02:30:00|7414.9|7411.1|7402.9|7400.1|7415|7412.1|7401.9|7399.1|248
1730687700000|2024-11-04 02:35:00|7403|7399.2|7399.9|7396.1|7403|7400.1|7395.9|7392.2|166
1730688000000|2024-11-04 02:40:00|7398.9|7395.2|7390|7386.2|7400|7397.1|7387.9|7385.1|418
1730688300000|2024-11-04 02:45:00|7389.9|7387.1|7391.8|7388|7394|7391.2|7388.9|7386.1|146
1730688600000|2024-11-04 02:50:00|7392.8|7389|7394.8|7391|7395.8|7392.1|7390.8|7387.1|265
1730688900000|2024-11-04 02:55:00|7393.9|7392|7395.9|7393.1|7396|7393.1|7390.9|7388|113
1730689200000|2024-11-04 03:00:00|7396|7392.2|7396.8|7393|7400|7397.1|7392.5|7388.7|73
1730689500000|2024-11-04 03:05:00|7395.9|7393.1|7403.8|7400|7403.8|7400|7394.8|7391.1|59
1730689800000|2024-11-04 03:10:00|7402.8|7399|7408.8|7405|7408.9|7406|7401.8|7398.9|111
1730690100000|2024-11-04 03:15:00|7408.9|7405.1|7407|7403.2|7409.8|7407|7404.9|7402|80
1730690400000|2024-11-04 03:20:00|7406.8|7403|7409.8|7406|7409.8|7406|7402.8|7400|80
1730690700000|2024-11-04 03:25:00|7409.7|7406.9|7411.8|7409|7411.9|7409|7406.8|7404|84
1730691000000|2024-11-04 03:30:00|7411.9|7408.1|7409.8|7407|7411.9|7408.1|7407.8|7405|47
1730691300000|2024-11-04 03:35:00|7410.7|7406.9|7419.8|7416|7419.8|7416|7410.7|7406.9|105
1730691600000|2024-11-04 03:40:00|7419.7|7415.9|7415.8|7412|7419.7|7416|7412.8|7409|52
1730691900000|2024-11-04 03:45:00|7414.9|7412.1|7415.8|7412|7417.7|7414|7413.8|7411|87
1730692200000|2024-11-04 03:50:00|7415.9|7412.1|7415.7|7412.9|7415.9|7413.1|7414.8|7411|56
1730692500000|2024-11-04 03:55:00|7415.8|7413|7422.8|7420|7422.9|7420|7415.7|7412.9|112
1730692800000|2024-11-04 04:00:00|7422.9|7420.1|7423.8|7421|7423.8|7421|7418.9|7416|104
1730693100000|2024-11-04 04:05:00|7423.7|7420.9|7427.7|7424.9|7428.8|7425.1|7423.6|7419.8|45
1730693400000|2024-11-04 04:10:00|7427.8|7424|7429.7|7425.9|7429.8|7426.1|7427.7|7424|27
1730693700000|2024-11-04 04:15:00|7429.8|7426.9|7423.7|7419.9|7429.8|7426.9|7421.7|7418.9|31
1730694000000|2024-11-04 04:20:00|7423.8|7420|7425.8|7422|7425.8|7422.9|7422.7|7419.9|14
1730694300000|2024-11-04 04:25:00|7425.7|7422.9|7423.7|7420.9|7425.8|7422.9|7422.7|7419.9|19
1730694600000|2024-11-04 04:30:00|7422.7|7419.9|7420.7|7417.9|7422.7|7420.9|7418.7|7415.9|73
1730694900000|2024-11-04 04:35:00|7419.7|7416.9|7420.7|7416.9|7420.8|7417.9|7418.7|7415.8|62
1730695200000|2024-11-04 04:40:00|7419.7|7417.9|7418.7|7415.9|7420.7|7417.9|7417.8|7414.8|66
1730695500000|2024-11-04 04:45:00|7418.8|7416|7418.8|7416|7418.9|7416.1|7418.7|7415|60
1730695800000|2024-11-04 04:50:00|7418.9|7416.1|7418.8|7416|7418.9|7416.1|7417.8|7414.9|16
1730696100000|2024-11-04 04:55:00|7418.7|7415.9|7418.8|7416|7418.8|7416|7418.7|7415|17
1730696400000|2024-11-04 05:00:00|7418.7|7415.9|7417.8|7415|7418.8|7416|7417.8|7415|19
1730696700000|2024-11-04 05:05:00|7416.9|7414|7418.9|7416.1|7418.9|7416.1|7416.9|7414|27
1730697000000|2024-11-04 05:10:00|7418.8|7416|7420.7|7417.9|7420.8|7418|7418.8|7416|52
1730697300000|2024-11-04 05:15:00|7420.8|7417|7426.8|7424|7427.9|7425|7420.7|7417|66
1730697600000|2024-11-04 05:20:00|7426.9|7423.1|7428.8|7426|7428.8|7426|7425.8|7422.9|37
1730697900000|2024-11-04 05:25:00|7427.8|7425|7425.9|7422.1|7427.8|7425|7424.7|7420.9|28
1730698200000|2024-11-04 05:30:00|7425.8|7422|7422.6|7419.8|7428.8|7426|7420.7|7417|98
1730698500000|2024-11-04 05:35:00|7422.7|7419.9|7418.8|7416|7424.7|7421.9|7418.6|7414.9|139
1730698800000|2024-11-04 05:40:00|7418.6|7415.8|7419.7|7415.9|7423.5|7419.8|7418.6|7414.9|153
1730699100000|2024-11-04 05:45:00|7419.8|7416.9|7420.6|7417.8|7421.7|7418.8|7418.6|7415.7|44
1730699400000|2024-11-04 05:50:00|7421.6|7417.9|7417.7|7414.9|7421.7|7418.8|7417.6|7414.8|160
1730699700000|2024-11-04 05:55:00|7418.6|7414.8|7431.4|7428.6|7431.7|7428.8|7418.5|7414.8|187
1730700000000|2024-11-04 06:00:00|7431.5|7428.7|7428.6|7425.8|7431.6|7428.7|7427.2|7423.8|111
1730700300000|2024-11-04 06:05:00|7428.5|7425.7|7426.6|7422.8|7428.6|7425.8|7425.5|7421.8|36
1730700600000|2024-11-04 06:10:00|7426.5|7422.7|7428.5|7425.7|7428.6|7425.8|7426.5|7422.7|38
1730700900000|2024-11-04 06:15:00|7428.6|7425.8|7432.6|7429.8|7433.6|7430.7|7427.5|7423.7|67
1730701200000|2024-11-04 06:20:00|7433.5|7429.7|7431.5|7427.7|7433.5|7430.7|7428.5|7425.6|35
1730701500000|2024-11-04 06:25:00|7432.4|7428.7|7434.5|7430.7|7434.5|7431.7|7430.5|7427.7|139
1730701800000|2024-11-04 06:30:00|7435.5|7431.7|7437.4|7434.6|7439.5|7436.6|7433.5|7430.7|209
1730702100000|2024-11-04 06:35:00|7437.5|7434.7|7438.5|7435.7|7439.5|7435.7|7436.4|7432.6|74
1730702400000|2024-11-04 06:40:00|7439.5|7436.7|7441.5|7437.7|7441.5|7437.8|7437.5|7433.7|82
1730702700000|2024-11-04 06:45:00|7441.4|7438.7|7437.5|7433.7|7441.5|7438.7|7434.6|7431.8|535
1730703000000|2024-11-04 06:50:00|7436.6|7433.8|7433.6|7430.8|7436.6|7433.8|7432.6|7429.7|301
1730703300000|2024-11-04 06:55:00|7432.6|7429.8|7430.6|7427.8|7432.6|7430.8|7426.5|7422.7|365
1730703600000|2024-11-04 07:00:00|7430.5|7427.7|7438.4|7435.6|7440.4|7436.6|7429.5|7426.7|296
1730703900000|2024-11-04 07:05:00|7439.4|7435.7|7440.4|7436.6|7440.5|7437.7|7437.4|7434.6|108
1730704200000|2024-11-04 07:10:00|7440.5|7437.6|7443.4|7440.6|7449.3|7446.4|7440.5|7437.6|346
1730704500000|2024-11-04 07:15:00|7443.3|7440.5|7440.4|7437.6|7444.3|7440.6|7440.3|7436.5|274
1730704800000|2024-11-04 07:20:00|7440.3|7437.5|7438.3|7435.5|7443.4|7440.5|7437.4|7434.6|204
1730705100000|2024-11-04 07:25:00|7438.4|7434.6|7437.2|7434.4|7440.4|7437.6|7436.4|7433.6|324
1730705400000|2024-11-04 07:30:00|7437.4|7434.6|7441.4|7438.6|7441.4|7438.6|7435.4|7432.6|239
1730705700000|2024-11-04 07:35:00|7441.5|7438.7|7440.4|7437.6|7443.4|7440.6|7439.3|7436.5|258
1730706000000|2024-11-04 07:40:00|7441.2|7438.4|7442.5|7439.7|7446.5|7443.1|7440.5|7437.6|570
1730706300000|2024-11-04 07:45:00|7442.4|7439.6|7437.6|7434.8|7442.4|7439.6|7437.6|7434.7|196
1730706600000|2024-11-04 07:50:00|7438.5|7435.7|7426.5|7423.7|7438.5|7435.7|7426.5|7422.8|444
1730706900000|2024-11-04 07:55:00|7426.6|7422.8|7420.6|7417.8|7429.6|7425.8|7418.5|7414.8|504
1730707200000|2024-11-04 08:00:00|7420.7|7417.9|7440.5|7437.7|7442.5|7439.6|7420.6|7417.7|946
1730707500000|2024-11-04 08:05:00|7440.4|7437.6|7433.4|7430.6|7446.4|7443.6|7433.4|7430.6|717
1730707800000|2024-11-04 08:10:00|7433.5|7430.7|7445.4|7442.6|7450.4|7447.6|7431.4|7428.6|768
1730708100000|2024-11-04 08:15:00|7444.4|7441.6|7454.3|7450.5|7455.3|7452.4|7441.4|7438.6|903
1730708400000|2024-11-04 08:20:00|7455.3|7451.5|7457.2|7454.4|7462.2|7459.4|7451.2|7448.4|1061
1730708700000|2024-11-04 08:25:00|7457.3|7454.5|7459|7455.2|7463.2|7460.4|7445.8|7442.5|3579
1730709000000|2024-11-04 08:30:00|7458.9|7456.1|7452.1|7449.3|7467.2|7464.3|7450.1|7446.3|3212
1730709300000|2024-11-04 08:35:00|7452|7449.2|7474|7470.2|7474|7471.1|7450.1|7446.3|1852
1730709600000|2024-11-04 08:40:00|7473.9|7471.1|7475.9|7473.1|7477.9|7475.1|7470|7467.2|667
1730709900000|2024-11-04 08:45:00|7475.8|7473|7477|7474.2|7479.9|7476.6|7471.9|7468.2|1527
1730710200000|2024-11-04 08:50:00|7477.9|7475.1|7464.1|7461.3|7479|7476.1|7463.2|7460.4|856
1730710500000|2024-11-04 08:55:00|7465.2|7461.4|7478.9|7476.1|7480|7477.1|7465.1|7461.4|1105
1730710800000|2024-11-04 09:00:00|7479.1|7476.3|7478|7475.2|7485|7482.1|7473.1|7470.2|1026
1730711100000|2024-11-04 09:05:00|7478.9|7475.1|7474.2|7470.4|7486|7482.2|7474.1|7470.4|572
1730711400000|2024-11-04 09:10:00|7474.1|7470.3|7481.1|7477.3|7486.1|7483.3|7472.1|7469.3|637
1730711700000|2024-11-04 09:15:00|7481|7477.2|7484.1|7480.3|7486.1|7483.2|7480|7477.1|742
1730712000000|2024-11-04 09:20:00|7484|7481.2|7474.1|7470.3|7488.1|7485.3|7470.2|7467.4|1205
1730712300000|2024-11-04 09:25:00|7473.2|7470.4|7485.1|7481.3|7488.1|7485.2|7473.1|7470.3|1533
1730712600000|2024-11-04 09:30:00|7486.1|7482.3|7495.1|7491.3|7501.1|7498.1|7485.2|7482.3|2094
1730712900000|2024-11-04 09:35:00|7494.1|7493.1|7490.9|7487.1|7496|7493.2|7488.9|7485.2|477
1730713200000|2024-11-04 09:40:00|7490|7487.2|7495.1|7492.3|7499|7496.2|7490|7487.1|641
1730713500000|2024-11-04 09:45:00|7496|7492.2|7494.1|7491.3|7498.1|7495.3|7492.1|7489.3|1212
1730713800000|2024-11-04 09:50:00|7492.4|7490.3|7493.1|7490.3|7494.1|7491.3|7486.1|7483.3|786
1730714100000|2024-11-04 09:55:00|7493.2|7490.4|7494.2|7491.4|7498.1|7495.3|7493.2|7490.4|1089
1730714400000|2024-11-04 10:00:00|7495|7492.2|7495|7492.2|7500.2|7497.3|7489.2|7486.4|1050
1730714700000|2024-11-04 10:05:00|7495.1|7492.3|7498.9|7495.1|7499.9|7497.1|7494|7490.2|537
1730715000000|2024-11-04 10:10:00|7498|7495.2|7497|7494.2|7500|7497.1|7496|7493.2|516
1730715300000|2024-11-04 10:15:00|7496.9|7494.1|7495.9|7492.1|7497.9|7495.1|7489|7486.2|1148
1730715600000|2024-11-04 10:20:00|7494.9|7493.1|7497.9|7495.1|7499|7496.2|7494.9|7492.1|622
1730715900000|2024-11-04 10:25:00|7498|7495.2|7486.2|7483.4|7498.1|7495.2|7484.3|7481.4|1268
1730716200000|2024-11-04 10:30:00|7487.2|7484.4|7475.3|7471.5|7487.2|7484.4|7472.3|7469.5|1308
1730716500000|2024-11-04 10:35:00|7474.4|7471.6|7464.3|7461.5|7474.4|7471.6|7460.9|7457.6|1657
1730716800000|2024-11-04 10:40:00|7464.4|7461.6|7467.6|7464.8|7469.4|7465.7|7459.4|7456.6|843
1730717100000|2024-11-04 10:45:00|7467.5|7464.7|7471.3|7468.5|7478.2|7474.5|7465.4|7461.7|747
1730717400000|2024-11-04 10:50:00|7471.4|7468.6|7479.3|7476.5|7480.3|7476.5|7462.5|7459.6|1626
1730717700000|2024-11-04 10:55:00|7479.2|7476.4|7483.3|7480.5|7485.2|7482.4|7479.2|7476.4|535
1730718000000|2024-11-04 11:00:00|7482.2|7479.4|7494.3|7490.5|7497.4|7494.5|7482.2|7479.4|1219
1730718300000|2024-11-04 11:05:00|7494.4|7491.5|7495.3|7492.5|7497.2|7493.5|7491.3|7488.5|469
1730718600000|2024-11-04 11:10:00|7494.4|7490.6|7498.2|7495.4|7499.3|7496.4|7493.3|7490.4|852
1730718900000|2024-11-04 11:15:00|7499.1|7496.3|7509.8|7507|7512|7509.1|7499|7495.3|1234
1730719200000|2024-11-04 11:20:00|7510.9|7508.1|7518.9|7516.1|7521.8|7519|7510|7507.1|1462
1730719500000|2024-11-04 11:25:00|7520|7516.2|7518|7515.2|7524.9|7522.1|7517|7514.2|1076
1730719800000|2024-11-04 11:30:00|7517.9|7515.1|7525|7521.2|7532.9|7530.1|7517.9|7515.1|1304
1730720100000|2024-11-04 11:35:00|7524.9|7522.1|7523|7519.2|7525|7522.1|7518|7515.2|866
1730720400000|2024-11-04 11:40:00|7522.9|7520.1|7517|7514.2|7526.1|7522.3|7516|7513.2|1083
1730720700000|2024-11-04 11:45:00|7516.9|7513.2|7515.9|7513.1|7517|7514.2|7511|7508.2|448
1730721000000|2024-11-04 11:50:00|7516.9|7512.2|7515|7511.2|7517|7514.1|7511.9|7508.2|291
1730721300000|2024-11-04 11:55:00|7514|7512.1|7523|7519.2|7523|7520.1|7514|7511.1|299
1730721600000|2024-11-04 12:00:00|7522|7519.1|7508.1|7505.3|7523|7520.2|7508.1|7505.2|491
1730721900000|2024-11-04 12:05:00|7509|7505.2|7503.1|7500.3|7513|7510.1|7500.1|7497.2|547
1730722200000|2024-11-04 12:10:00|7505.6|7501.8|7507.1|7504.3|7511|7508.1|7505.6|7501.8|541
1730722500000|2024-11-04 12:15:00|7506.9|7504.1|7513|7510.2|7513.1|7510.3|7506.1|7503.2|524
1730722800000|2024-11-04 12:20:00|7512.1|7509.3|7508.9|7506.1|7512.9|7509.3|7508.9|7505.2|506
1730723100000|2024-11-04 12:25:00|7509|7506.2|7510|7506.2|7510|7507.2|7504.1|7501.3|312
1730723400000|2024-11-04 12:30:00|7509.1|7506.3|7506.1|7503.3|7510|7507.1|7501.1|7498.2|385
1730723700000|2024-11-04 12:35:00|7507|7504.2|7510.1|7507.3|7513.1|7510.2|7506|7502.2|474
1730724000000|2024-11-04 12:40:00|7511|7507.2|7495.3|7491.5|7511.1|7508.2|7491.1|7487.5|2516
1730724300000|2024-11-04 12:45:00|7495.2|7492.4|7494.2|7490.4|7497.2|7493.5|7488.3|7485.5|571
1730724600000|2024-11-04 12:50:00|7494.1|7491.3|7493.1|7490.3|7497.3|7494.5|7492.1|7488.4|425
1730724900000|2024-11-04 12:55:00|7493.2|7489.4|7493.3|7490.5|7495.3|7492.5|7490.3|7487.4|535
1730725200000|2024-11-04 13:00:00|7493.5|7490.7|7501.2|7498.4|7512.9|7509.2|7492.3|7489.4|2221
1730725500000|2024-11-04 13:05:00|7501.1|7498.3|7500|7497.2|7510|7507.2|7498.1|7494.4|1286
1730725800000|2024-11-04 13:10:00|7499.1|7496.3|7490.1|7486.3|7500|7497.2|7487.3|7483.5|877
1730726100000|2024-11-04 13:15:00|7490.2|7487.4|7480.1|7477.3|7494.1|7491.2|7477|7474.1|1171
1730726400000|2024-11-04 13:20:00|7480|7477.2|7477.2|7473.4|7485|7482.2|7470.1|7467.2|1067
1730726700000|2024-11-04 13:25:00|7477.1|7474.3|7478.1|7474.3|7484|7480.2|7475|7472.2|1005
1730727000000|2024-11-04 13:30:00|7477.2|7474.4|7489|7485.2|7490|7487.1|7476.1|7473.2|1646
1730727300000|2024-11-04 13:35:00|7488.9|7486.1|7484.9|7482.1|7494.8|7491.1|7483.9|7481|502
1730727600000|2024-11-04 13:40:00|7485.8|7482|7482.9|7480.1|7488.8|7485.2|7482.9|7479.2|414
1730727900000|2024-11-04 13:45:00|7483.8|7480|7489.9|7486.1|7495|7492.2|7481|7478.2|837
1730728200000|2024-11-04 13:50:00|7490|7487.1|7489.9|7487.1|7492.9|7490|7486.8|7483.1|667
1730728500000|2024-11-04 13:55:00|7490|7487.2|7499.9|7496.1|7500.9|7498.1|7486|7483.1|684
1730728800000|2024-11-04 14:00:00|7498.2|7495.4|7488.1|7485.3|7504.9|7501.2|7488|7485.2|1595
1730729100000|2024-11-04 14:05:00|7487.3|7484.5|7481.9|7479.1|7493.1|7490.3|7481.1|7478.3|1266
1730729400000|2024-11-04 14:10:00|7482.1|7479.3|7487.2|7484.4|7488.1|7484.4|7473.4|7470.4|1587
1730729700000|2024-11-04 14:15:00|7487.1|7484.3|7473.2|7470.4|7490.2|7487.3|7473.2|7470.3|1232
1730730000000|2024-11-04 14:20:00|7473.1|7470.3|7484.1|7481.3|7490|7486.3|7473|7469.3|1994
1730730300000|2024-11-04 14:25:00|7485|7481.2|7472.2|7468.4|7486|7483.2|7465.1|7462.3|1211
1730730600000|2024-11-04 14:30:00|7472.1|7468.3|7469.2|7466.4|7481.2|7478.3|7464.1|7461.3|1331
1730730900000|2024-11-04 14:35:00|7470|7467.2|7487.2|7483.4|7488|7485.2|7464.2|7461.3|1806
1730731200000|2024-11-04 14:40:00|7487.1|7484.3|7506|7503.2|7508.2|7505.3|7485.2|7482.3|2817
1730731500000|2024-11-04 14:45:00|7506.1|7503.3|7489.2|7485.4|7507.1|7504.3|7488.2|7485.3|1869
1730731800000|2024-11-04 14:50:00|7489.1|7486.3|7485.1|7482.3|7490.2|7487.3|7473.3|7470.4|1890
1730732100000|2024-11-04 14:55:00|7485.2|7481.4|7473.3|7469.5|7497.1|7494.3|7473.2|7469.5|1077
1730732400000|2024-11-04 15:00:00|7473.1|7469.3|7466.1|7462.3|7475.1|7471.4|7460.2|7457.3|1471
1730732700000|2024-11-04 15:05:00|7465.3|7461.5|7447.3|7443.5|7466.1|7462.4|7445.5|7442.6|2995
1730733000000|2024-11-04 15:10:00|7446.4|7443.6|7460.2|7457.4|7464.3|7461.5|7446.4|7443.4|1470
1730733300000|2024-11-04 15:15:00|7460.3|7457.5|7465.1|7462.3|7469.2|7466.4|7459.3|7456.3|933
1730733600000|2024-11-04 15:20:00|7466.1|7461.3|7469.1|7465.3|7473|7469.7|7459.1|7456.3|1764
1730733900000|2024-11-04 15:25:00|7468.2|7465.4|7470.1|7467.3|7472|7469.1|7462.1|7459.3|1127
1730734200000|2024-11-04 15:30:00|7470.2|7466.4|7441.4|7438.6|7471.2|7468.3|7437.3|7433.6|2561
1730734500000|2024-11-04 15:35:00|7440.6|7437.8|7447.4|7444.6|7450.4|7446.6|7439.4|7435.7|1360
1730734800000|2024-11-04 15:40:00|7448.3|7444.5|7445.3|7442.5|7457.4|7454.5|7443.4|7440.5|1689
1730735100000|2024-11-04 15:45:00|7445.4|7442.6|7426.4|7423.6|7446.3|7443.4|7420.4|7416.7|2615
1730735400000|2024-11-04 15:50:00|7426.5|7423.7|7446.2|7443.4|7447.2|7444.4|7426.5|7423.7|2787
1730735700000|2024-11-04 15:55:00|7447.1|7444.3|7434.3|7431.5|7451.1|7447.4|7433.2|7430.4|1485
1730736000000|2024-11-04 16:00:00|7434.2|7431.4|7433.4|7430.6|7437.3|7434.5|7427.2|7424.4|1301
1730736300000|2024-11-04 16:05:00|7433.3|7430.5|7442.2|7439.4|7446.3|7443.4|7428.3|7425.4|975
1730736600000|2024-11-04 16:10:00|7443.2|7440.3|7452.8|7450|7453.7|7450.9|7437.1|7434.3|3644
1730736900000|2024-11-04 16:15:00|7452.9|7450.1|7457.9|7455.1|7467.9|7464.9|7450.9|7448|2562
1730737200000|2024-11-04 16:20:00|7458.8|7455|7466.9|7463.1|7468.8|7466|7454.9|7452.1|1620
1730737500000|2024-11-04 16:25:00|7466.8|7463|7459.8|7457|7470.8|7468|7454.9|7452|4029
1730737800000|2024-11-04 16:30:00|7458.8|7456|7472.6|7469.8|7475.7|7472.8|7451.9|7449.1|4740
1730738100000|2024-11-04 16:35:00|7472.7|7469.9|7485.4|7481.6|7486.5|7483.7|7468.7|7465.8|2590
1730738400000|2024-11-04 16:40:00|7485.3|7482.5|7467.7|7464.9|7486.5|7483.6|7464.6|7461.7|1855
1730738700000|2024-11-04 16:45:00|7467.5|7463.9|7477.5|7474.7|7479.5|7476.7|7464.6|7460.9|777
1730739000000|2024-11-04 16:50:00|7478.5|7474.8|7470.6|7467.8|7481.4|7478.6|7465.6|7462.7|2610
1730739300000|2024-11-04 16:55:00|7470.5|7467.7|7477.4|7474.6|7481.2|7477.9|7470.5|7467.7|965
1730739600000|2024-11-04 17:00:00|7477.5|7474.7|7475.5|7472.7|7481.4|7478.6|7472.5|7469.6|1312
1730739900000|2024-11-04 17:05:00|7476.4|7472.6|7481.6|7478.8|7481.6|7478.8|7468.5|7465.4|833
1730740200000|2024-11-04 17:10:00|7481.5|7477.7|7471.7|7468.9|7481.9|7478.8|7468.6|7465|2550
1730740500000|2024-11-04 17:15:00|7472.7|7468.8|7469.8|7466|7473.6|7469.9|7464.7|7461.9|1111
1730740800000|2024-11-04 17:20:00|7468.8|7465.2|7474.7|7471.9|7474.8|7472|7465.3|7462|680
1730741100000|2024-11-04 17:25:00|7474.8|7472|7507.5|7504.7|7510.5|7506.7|7474.8|7471.9|2768
1730741400000|2024-11-04 17:30:00|7507.4|7504.6|7499.6|7496.8|7511.5|7508.6|7498.6|7495.7|1683
1730741700000|2024-11-04 17:35:00|7500.6|7495.8|7495.7|7492.9|7501.6|7497.8|7493.6|7490.7|837
1730742000000|2024-11-04 17:40:00|7495.6|7492.8|7507.6|7504.8|7510.5|7507.6|7495.6|7492.7|629
1730742300000|2024-11-04 17:45:00|7507.5|7504.7|7510.4|7507.6|7510.5|7507.7|7501.1|7497.8|784
1730742600000|2024-11-04 17:50:00|7510.5|7507.7|7506.5|7502.7|7511.4|7507.7|7504.6|7501.7|762
1730742900000|2024-11-04 17:55:00|7506.4|7503.6|7500.6|7497.8|7507.6|7504.8|7496.6|7493.8|1107
1730743200000|2024-11-04 18:00:00|7501.6|7498.8|7496.6|7492.8|7502.7|7499.8|7490.6|7486.9|831
1730743500000|2024-11-04 18:05:00|7496.7|7493.8|7493.7|7490.9|7498.5|7494.9|7491.6|7488.8|573
1730743800000|2024-11-04 18:10:00|7494.6|7490.8|7503.7|7500.9|7505.7|7502.9|7491.7|7488.8|1159
1730744100000|2024-11-04 18:15:00|7502.7|7499.9|7505.7|7502.9|7509.7|7506.8|7502.6|7499.8|717
1730744400000|2024-11-04 18:20:00|7505.6|7502.8|7504.7|7500.9|7509.6|7505.9|7503.6|7500.8|294
1730744700000|2024-11-04 18:25:00|7503.7|7500.8|7495.5|7492.7|7506.6|7502.8|7494.6|7491.7|1679
1730745000000|2024-11-04 18:30:00|7495.6|7492.8|7491.6|7488.8|7495.6|7492.8|7489.6|7485.9|1412
1730745300000|2024-11-04 18:35:00|7492.6|7488.7|7488.7|7484.9|7492.6|7489.8|7485.8|7482.5|402
1730745600000|2024-11-04 18:40:00|7487.8|7485|7493.7|7490.9|7494.7|7491.8|7486.7|7483.9|561
1730745900000|2024-11-04 18:45:00|7494.7|7491.8|7492.6|7489.8|7500.3|7496.6|7488.5|7485.7|1869
1730746200000|2024-11-04 18:50:00|7492.7|7488.9|7498.6|7495.8|7498.7|7495.8|7491.7|7488.8|669
1730746500000|2024-11-04 18:55:00|7499.5|7495.7|7501.5|7498.7|7503.6|7500.7|7497.6|7494.8|620
1730746800000|2024-11-04 19:00:00|7500.7|7497.9|7498.6|7495.8|7503.7|7500.9|7497.5|7494.7|695
1730747100000|2024-11-04 19:05:00|7498.5|7495.7|7505.5|7501.7|7509.5|7506.7|7496.6|7493.7|977
1730747400000|2024-11-04 19:10:00|7505.4|7502.7|7503.6|7500.8|7508.4|7505.5|7497.5|7494.7|1548
1730747700000|2024-11-04 19:15:00|7503.5|7500.7|7491.7|7487.9|7503.6|7500.7|7490.7|7487.8|1537
1730748000000|2024-11-04 19:20:00|7491.5|7487.7|7493.5|7490.7|7498.6|7495.7|7488.5|7485.6|1030
1730748300000|2024-11-04 19:25:00|7493.6|7490.8|7506.3|7503.5|7508.4|7505.5|7489.6|7486.7|5807
1730748600000|2024-11-04 19:30:00|7505.5|7502.7|7502.2|7499.4|7507.3|7504.5|7498.3|7495.4|1746
1730748900000|2024-11-04 19:35:00|7502.3|7499.5|7507.2|7503.4|7507.3|7504.5|7501.2|7498.3|595
1730749200000|2024-11-04 19:40:00|7506.2|7502.4|7506.2|7503.4|7507.2|7504.4|7504.2|7501.4|289
1730749500000|2024-11-04 19:45:00|7506.3|7503.5|7510.1|7507.3|7510.2|7507.4|7505.1|7502.2|310
1730749800000|2024-11-04 19:50:00|7510.3|7507.5|7504.2|7500.4|7512.2|7508.5|7503.3|7500.4|480
1730750100000|2024-11-04 19:55:00|7504.1|7501.3|7506.1|7502.3|7506.6|7503.3|7501.2|7498.3|403
1730750400000|2024-11-04 20:00:00|7506.2|7502.4|7500.1|7497.3|7506.2|7503.3|7498.3|7495.2|533
1730750700000|2024-11-04 20:05:00|7500.3|7496.5|7494.2|7491.4|7500.3|7497.3|7494.1|7491.3|106
1730751000000|2024-11-04 20:10:00|7494.1|7491.3|7502.2|7499.4|7508.1|7505.2|7493|7489.3|710
1730751300000|2024-11-04 20:15:00|7502.1|7499.3|7508.1|7505.3|7508.1|7505.3|7499.2|7496.3|238
1730751600000|2024-11-04 20:20:00|7509.7|7506.9|7511.1|7508.3|7513|7510.2|7505.1|7501.4|610
1730751900000|2024-11-04 20:25:00|7510.2|7507.4|7522.2|7519.4|7524|7520.4|7509.1|7505.3|810
1730752200000|2024-11-04 20:30:00|7523.1|7520.3|7516.1|7513.3|7530.1|7527.2|7515.1|7511.3|891
1730752500000|2024-11-04 20:35:00|7516.2|7513.4|7514.1|7511.3|7521.5|7518.7|7513|7510.2|408
1730752800000|2024-11-04 20:40:00|7514|7511.2|7512|7509.2|7516|7513.2|7506|7503.2|546
1730753100000|2024-11-04 20:45:00|7511.2|7508.4|7514|7511.2|7515.1|7512.2|7510|7506.2|403
1730753400000|2024-11-04 20:50:00|7514.9|7511.1|7521.1|7518.3|7528|7524.2|7514|7511.1|1626
1730753700000|2024-11-04 20:55:00|7521|7518.2|7523|7519.2|7524.1|7521.2|7518.1|7515.3|411
1730754000000|2024-11-04 21:00:00|7522.1|7519.3|7523.9|7520.1|7527.8|7525|7520.1|7517.2|402
1730754300000|2024-11-04 21:05:00|7524|7520.2|7523.9|7521.1|7525|7521.3|7522.9|7520.1|73
1730754600000|2024-11-04 21:10:00|7524|7521.2|7526.9|7524.1|7528.9|7526.1|7523|7520.1|465
1730754900000|2024-11-04 21:15:00|7527|7524.2|7527.9|7525.1|7528.9|7525.2|7525.5|7522.1|347
1730755200000|2024-11-04 21:20:00|7527.8|7525|7526.9|7523.1|7528.9|7526.1|7525|7522.2|61
1730755500000|2024-11-04 21:25:00|7525.9|7523|7522|7518.2|7526.8|7523.2|7521|7518.1|105
1730755800000|2024-11-04 21:30:00|7521.9|7519.1|7517|7514.2|7522.9|7519.2|7515|7512.2|168
1730756100000|2024-11-04 21:35:00|7518.9|7515.1|7522.8|7520|7525.8|7522|7518|7515.1|176
1730756400000|2024-11-04 21:40:00|7522.9|7519.1|7516.8|7514|7523.9|7521|7515.7|7512|64
1730756700000|2024-11-04 21:45:00|7516.9|7514.1|7518.8|7516|7519.8|7516.1|7516.8|7513.9|72
1730757000000|2024-11-04 21:50:00|7520.5|7516.7|7521.9|7518.1|7522.8|7520|7517.8|7515|179
1730757300000|2024-11-04 21:55:00|7521.8|7518|7522.9|7519.1|7525.9|7523|7519.9|7517.1|177
1730757600000|2024-11-04 22:00:00|7523.4|7515.6|7524.8|7517|7525.2|7517.4|7512.9|7509.1|22
1730757900000|2024-11-04 22:05:00|7524.3|7516.5|7521.3|7513.5|7524.3|7516.5|7521.3|7513.5|0
1730758200000|2024-11-04 22:10:00|7522.3|7514.5|7519.3|7511.5|7522.3|7514.5|7517.3|7509.5|5
1730758500000|2024-11-04 22:15:00|7518.8|7511|7511.8|7509|7520.3|7512.5|7511.8|7509|15
1730758800000|2024-11-04 22:20:00|7512.7|7508.9|7512.7|7508.9|7512.8|7510|7512.7|7508.9|8
1730759100000|2024-11-04 22:25:00|7508.8|7506|7503.9|7501.1|7508.8|7506|7503.9|7501|148
1730759400000|2024-11-04 22:30:00|7503.8|7501|7501.8|7499|7504.9|7502|7501.8|7499|37
1730759700000|2024-11-04 22:35:00|7502.3|7498|7503.8|7500|7505.8|7502|7502.3|7496.9|135
1730760000000|2024-11-04 22:40:00|7504.3|7500.5|7503.8|7500|7504.8|7501|7503.7|7500|9
1730760300000|2024-11-04 22:45:00|7504.2|7500.4|7504.8|7502|7504.8|7502|7504.2|7500.4|77
1730760600000|2024-11-04 22:50:00|7504.9|7502.1|7504.8|7502|7504.9|7502.1|7504.8|7502|48
1730760900000|2024-11-04 22:55:00|7505.8|7504.5|7512.7|7508.9|7515.8|7511.9|7505.8|7504.5|294
1730768400000|2024-11-05 01:00:00|7497.1|7489.3|7483.9|7481.1|7497.1|7492|7482.8|7479.9|698
1730768700000|2024-11-05 01:05:00|7484.8|7481|7489.8|7487|7491.9|7488.9|7483.9|7481|482
1730769000000|2024-11-05 01:10:00|7489.9|7487.1|7489.9|7487.1|7492.9|7490|7489.9|7487|194
1730769300000|2024-11-05 01:15:00|7490.7|7487.9|7486.1|7482.3|7491.9|7489|7485.1|7482.2|387
1730769600000|2024-11-05 01:20:00|7486|7483.2|7484|7480.2|7488.1|7484.3|7483.1|7480.2|138
1730769900000|2024-11-05 01:25:00|7484.1|7480.3|7490.1|7487.3|7491.9|7489.1|7484.1|7480.3|103
1730770200000|2024-11-05 01:30:00|7490|7487.2|7492.1|7488.3|7494|7491.1|7490|7486.3|107
1730770500000|2024-11-05 01:35:00|7492|7488.2|7491.1|7488.3|7493.1|7489.4|7489|7486.2|52
1730770800000|2024-11-05 01:40:00|7492|7488.2|7494.1|7491.3|7494.1|7491.3|7490.9|7487.2|88
1730771100000|2024-11-05 01:45:00|7495.1|7492.2|7501.1|7497.3|7503|7500.1|7493.1|7490.3|260
1730771400000|2024-11-05 01:50:00|7501|7498.2|7495.1|7492.3|7503|7499.3|7493|7490.2|115
1730771700000|2024-11-05 01:55:00|7496|7492.2|7494.1|7491.3|7498.1|7494.4|7493.1|7490.3|209
1730772000000|2024-11-05 02:00:00|7494|7491.2|7497|7494.2|7501.1|7498.3|7489.1|7485.3|441
1730772300000|2024-11-05 02:05:00|7497.9|7494.1|7504.1|7501.3|7506.1|7503.2|7497|7494.1|138
1730772600000|2024-11-05 02:10:00|7504|7501.2|7503.1|7500.3|7507|7504.2|7499|7495.3|365
1730772900000|2024-11-05 02:15:00|7503|7500.2|7508.9|7506.1|7509.1|7506.2|7501|7498.2|215
1730773200000|2024-11-05 02:20:00|7509.8|7506|7513.9|7510.1|7514|7511.2|7507.9|7505.1|240
1730773500000|2024-11-05 02:25:00|7513.8|7511|7514.7|7510.9|7514.9|7512|7511.9|7509|150
1730773800000|2024-11-05 02:30:00|7513.9|7511.1|7512|7509.2|7516|7513.2|7511.8|7509|237
1730774100000|2024-11-05 02:35:00|7512.8|7509|7502.9|7500.1|7513.8|7510.9|7501.8|7499|152
1730774400000|2024-11-05 02:40:00|7503.8|7500|7509.9|7507.1|7509.9|7507.1|7502.9|7500|74
1730774700000|2024-11-05 02:45:00|7510.8|7507|7509.6|7505.8|7510.9|7507.9|7504.7|7501|91
1730775000000|2024-11-05 02:50:00|7508.7|7505.9|7507.6|7503.8|7509.7|7506.8|7506.5|7502.8|37
1730775300000|2024-11-05 02:55:00|7506.7|7504.8|7508.6|7505.8|7509.6|7506.8|7506.7|7503.8|44
1730775600000|2024-11-05 03:00:00|7507.6|7504.8|7509.5|7505.7|7509.5|7505.9|7505.7|7502.8|44
1730775900000|2024-11-05 03:05:00|7509.6|7505.8|7507.7|7504.9|7511.7|7508.9|7506.7|7503.9|93
1730776200000|2024-11-05 03:10:00|7507.8|7504|7508.7|7505.9|7509.7|7506.9|7507.6|7503.9|20
1730776500000|2024-11-05 03:15:00|7508.8|7506|7506.8|7503|7509.7|7506|7503.8|7500.9|73
1730776800000|2024-11-05 03:20:00|7506.7|7503.9|7507.8|7505|7509.8|7506.8|7506.7|7503.9|42
1730777100000|2024-11-05 03:25:00|7508.7|7504.9|7509.8|7506|7509.8|7506.9|7507.8|7504.9|44
1730777400000|2024-11-05 03:30:00|7508.8|7505|7506.8|7504|7509.8|7506.8|7506.1|7503.3|125
1730777700000|2024-11-05 03:35:00|7506.7|7503.9|7509.7|7505.9|7509.8|7507|7506.7|7503.9|40
1730778000000|2024-11-05 03:40:00|7509.8|7506.9|7510.8|7508|7511.7|7508.8|7509.7|7505.9|47
1730778300000|2024-11-05 03:45:00|7510.7|7507.9|7510.8|7508|7511.7|7508.9|7509.7|7506|103
1730778600000|2024-11-05 03:50:00|7511.6|7508.8|7514.7|7510.9|7518.6|7515|7511.6|7508.8|341
1730778900000|2024-11-05 03:55:00|7515.6|7511.9|7513.7|7510.9|7515.8|7512.9|7513.5|7509.9|24
1730779200000|2024-11-05 04:00:00|7514.5|7510.7|7514.6|7510.8|7515.8|7512.9|7513.8|7510.7|11
1730779500000|2024-11-05 04:05:00|7514.5|7511.7|7515.5|7512.7|7515.8|7512.8|7514.5|7511.7|10
1730779800000|2024-11-05 04:10:00|7515.6|7512.8|7514.6|7511.8|7517.5|7513.8|7514.6|7511.7|38
1730780100000|2024-11-05 04:15:00|7515.6|7511.9|7514.6|7510.8|7515.6|7511.9|7513.7|7510.8|104
1730780400000|2024-11-05 04:20:00|7515.5|7511.8|7516.7|7512.9|7517.5|7513.8|7514.6|7511.7|23
1730780700000|2024-11-05 04:25:00|7516.6|7512.8|7514.6|7511.8|7516.6|7512.8|7513.6|7510.8|28
1730781000000|2024-11-05 04:30:00|7514.7|7510.9|7510.6|7507.8|7514.7|7511.8|7509.7|7506.8|69
1730781300000|2024-11-05 04:35:00|7510.7|7506.9|7507.7|7504.9|7511.6|7507.9|7507.7|7504.9|36
1730781600000|2024-11-05 04:40:00|7506.6|7503.8|7506.6|7502.8|7507.7|7504.9|7505.6|7501.9|93
1730781900000|2024-11-05 04:45:00|7506.7|7502.9|7510.6|7506.8|7510.6|7506.9|7505.7|7502.9|21
1730782200000|2024-11-05 04:50:00|7510.7|7507.8|7509.6|7506.8|7510.7|7507.9|7508.6|7505.8|32
1730782500000|2024-11-05 04:55:00|7509.7|7506.9|7505.7|7502.9|7509.7|7506.9|7504.7|7501.9|31
1730782800000|2024-11-05 05:00:00|7506.7|7503.9|7509.6|7506.8|7509.7|7506.8|7506.7|7503.8|146
1730783100000|2024-11-05 05:05:00|7509.7|7505.9|7506.6|7503.8|7511.7|7508.8|7506.6|7502.9|47
1730783400000|2024-11-05 05:10:00|7506.7|7503.9|7508.7|7504.9|7508.8|7505.9|7506.6|7502.9|26
1730783700000|2024-11-05 05:15:00|7508.6|7505.8|7510.7|7506.9|7511.7|7507.9|7508.6|7504.9|30
1730784000000|2024-11-05 05:20:00|7510.6|7506.8|7509.7|7505.9|7510.7|7507.9|7508.7|7505.8|62
1730784300000|2024-11-05 05:25:00|7509.6|7506.8|7509.6|7506.8|7510.7|7507.8|7508.7|7505.9|33
1730784600000|2024-11-05 05:30:00|7509.7|7506.9|7507.7|7503.9|7512.7|7509.9|7505.7|7502.8|68
1730784900000|2024-11-05 05:35:00|7507.6|7504.8|7502.7|7498.9|7508.7|7505.8|7500.7|7497.9|97
1730785200000|2024-11-05 05:40:00|7502.6|7499.8|7506.5|7502.7|7507.5|7504.7|7502.5|7498.9|131
1730785500000|2024-11-05 05:45:00|7506.4|7502.6|7501.4|7498.6|7506.5|7503.6|7500.6|7497.7|24
1730785800000|2024-11-05 05:50:00|7501.5|7497.7|7502.5|7499.7|7504.4|7500.8|7499.5|7496.7|46
1730786100000|2024-11-05 05:55:00|7502.6|7499.8|7499.4|7496.6|7503.5|7499.8|7498.6|7495.7|51
1730786400000|2024-11-05 06:00:00|7499.5|7496.7|7495.5|7492.7|7500.5|7496.7|7494|7491.2|188
1730786700000|2024-11-05 06:05:00|7495.6|7492.8|7495.5|7492.7|7497.5|7493.8|7493.5|7489.8|450
1730787000000|2024-11-05 06:10:00|7495.6|7492.8|7496.5|7492.7|7497.6|7494.7|7495.5|7491.8|79
1730787300000|2024-11-05 06:15:00|7496.4|7493.6|7498.5|7494.7|7500.5|7497.7|7496.4|7493.6|65
1730787600000|2024-11-05 06:20:00|7497.4|7495.7|7496.5|7493.7|7499.5|7496.6|7496.4|7492.7|82
1730787900000|2024-11-05 06:25:00|7496.6|7492.8|7497.4|7493.6|7498.5|7495.6|7494.6|7491.7|109
1730788200000|2024-11-05 06:30:00|7497.3|7494.5|7499.5|7496.7|7501.4|7497.7|7497.3|7494.5|143
1730788500000|2024-11-05 06:35:00|7500.4|7496.6|7496.5|7493.7|7500.5|7497.6|7496.4|7492.7|108
1730788800000|2024-11-05 06:40:00|7495.6|7492.7|7497.4|7494.6|7497.5|7494.6|7494.5|7491.6|41
1730789100000|2024-11-05 06:45:00|7497.5|7494.7|7493.5|7490.7|7498.5|7495.6|7492.5|7488.7|210
1730789400000|2024-11-05 06:50:00|7494.5|7490.8|7491.5|7488.7|7494.6|7490.8|7491.4|7487.7|81
1730789700000|2024-11-05 06:55:00|7491.4|7488.6|7492.6|7488.8|7493.5|7489.9|7489.5|7486.7|263
1730790000000|2024-11-05 07:00:00|7492.5|7489.7|7493.6|7490.8|7498.5|7495.6|7492.5|7489.7|947
1730790300000|2024-11-05 07:05:00|7494.5|7490.7|7492.8|7490|7498.7|7495.8|7492.7|7489.9|242
1730790600000|2024-11-05 07:10:00|7492.7|7489.9|7497.7|7493.9|7498.7|7495.8|7492.7|7489.9|191
1730790900000|2024-11-05 07:15:00|7497.6|7494.8|7506.3|7503.5|7511.2|7507.5|7497.6|7494.8|1151
1730791200000|2024-11-05 07:20:00|7506.4|7502.6|7505.3|7501.5|7508.3|7505.5|7503.6|7500.6|326
1730791500000|2024-11-05 07:25:00|7505.2|7502.5|7504.2|7501.4|7507.2|7504.3|7501.3|7498.5|150
1730791800000|2024-11-05 07:30:00|7504.3|7501.5|7503.3|7499.5|7505.3|7502.4|7498.3|7495.5|403
1730792100000|2024-11-05 07:35:00|7503.2|7500.5|7504.3|7501.5|7506.3|7503.5|7502.3|7499.4|101
1730792400000|2024-11-05 07:40:00|7505.3|7502.5|7504.3|7501.5|7506.3|7502.6|7499.4|7496.6|224
1730792700000|2024-11-05 07:45:00|7504.4|7501.6|7508.4|7505.6|7511.5|7508.6|7504.3|7501.5|164
1730793000000|2024-11-05 07:50:00|7509.4|7506.6|7514.2|7510.4|7515.3|7512.4|7507.4|7504.5|323
1730793300000|2024-11-05 07:55:00|7514.3|7510.5|7513.3|7510.5|7516.2|7513.4|7511.3|7508.5|225
1730793600000|2024-11-05 08:00:00|7513.2|7510.4|7518.3|7515.5|7524.2|7521.4|7513.2|7510.4|602
1730793900000|2024-11-05 08:05:00|7518.1|7515.3|7518.1|7514.3|7518.2|7515.4|7514.1|7511.2|545
1730794200000|2024-11-05 08:10:00|7517.2|7514.4|7515.2|7512.4|7518.2|7515.3|7514.1|7510.4|371
1730794500000|2024-11-05 08:15:00|7516.1|7513.3|7515.2|7512.4|7519.1|7516.3|7513.1|7510.3|482
1730794800000|2024-11-05 08:20:00|7515.1|7512.3|7503.3|7500.5|7524.9|7522|7503.3|7499.6|2902
1730795100000|2024-11-05 08:25:00|7503.9|7500.1|7517.8|7515|7517.8|7515|7500.3|7497.4|4563
1730795400000|2024-11-05 08:30:00|7517|7514.2|7515.3|7512.5|7520|7517.2|7506|7502.5|3476
1730795700000|2024-11-05 08:35:00|7516|7513.2|7518.3|7514.5|7518.3|7514.6|7510.3|7506.5|1349
1730796000000|2024-11-05 08:40:00|7518.4|7515.5|7518.1|7515.3|7520.1|7516.6|7514.4|7511.5|603
1730796300000|2024-11-05 08:45:00|7518.2|7514.4|7503.4|7500.6|7519.1|7516.2|7497.4|7494.6|856
1730796600000|2024-11-05 08:50:00|7503.2|7499.6|7517.2|7514.4|7518.2|7515.4|7502.4|7499.6|967
1730796900000|2024-11-05 08:55:00|7518.1|7514.3|7513.2|7510.4|7520.1|7517.2|7512.2|7509.3|955
1730797200000|2024-11-05 09:00:00|7516|7513.2|7542.9|7540.1|7549.9|7547.1|7516|7513.2|3281
1730797500000|2024-11-05 09:05:00|7542.8|7540|7514.2|7510.4|7542.8|7540|7510.2|7506.6|2728
1730797800000|2024-11-05 09:10:00|7514.3|7511.4|7518.2|7515.4|7521.2|7518.3|7509.3|7505.9|938
1730798100000|2024-11-05 09:15:00|7518.5|7515.7|7529.1|7526.3|7530.2|7527.4|7515.2|7511.4|721
1730798400000|2024-11-05 09:20:00|7529.2|7526.4|7530.1|7527.3|7531.2|7528.3|7523.2|7519.4|525
1730798700000|2024-11-05 09:25:00|7530.2|7527.4|7540.1|7537.3|7544|7540.3|7530|7527.2|1007
1730799000000|2024-11-05 09:30:00|7540|7537.2|7548.1|7545.3|7556|7553.2|7539.1|7536.3|1941
1730799300000|2024-11-05 09:35:00|7548.9|7546.1|7547|7543.2|7553|7549.7|7544|7541.2|1492
1730799600000|2024-11-05 09:40:00|7548|7544.2|7544.9|7542.1|7556|7553.2|7543.1|7540.3|1306
1730799900000|2024-11-05 09:45:00|7545|7542.2|7539|7535.2|7547|7543.3|7531|7527.3|736
1730800200000|2024-11-05 09:50:00|7539.1|7536.2|7539.2|7536.4|7543|7540.2|7536.1|7533.2|834
1730800500000|2024-11-05 09:55:00|7539.1|7536.3|7539.1|7536.3|7540.2|7537.4|7531.2|7528.4|402
1730800800000|2024-11-05 10:00:00|7540.1|7537.1|7545.3|7541.5|7550.1|7547.3|7537.2|7534.4|913
1730801100000|2024-11-05 10:05:00|7544.3|7541.4|7540.3|7537.5|7547.2|7544.4|7539.3|7536.4|461
1730801400000|2024-11-05 10:10:00|7540.2|7537.4|7543|7539.2|7543.2|7540.4|7536.2|7532.4|470
1730801700000|2024-11-05 10:15:00|7542.2|7539.4|7544.3|7541.5|7545.4|7542.5|7541.2|7538.4|505
1730802000000|2024-11-05 10:20:00|7545.1|7541.3|7548.3|7544.5|7550|7546.7|7544.1|7541.3|429
1730802300000|2024-11-05 10:25:00|7547.3|7543.6|7540.1|7537.3|7547.3|7543.6|7535.1|7531.5|705
1730802600000|2024-11-05 10:30:00|7540.2|7536.4|7531.1|7528.3|7540.2|7537.3|7526.2|7523.4|639
1730802900000|2024-11-05 10:35:00|7530.4|7527.6|7526.3|7522.5|7533.4|7530.4|7521.5|7518.6|1143
1730803200000|2024-11-05 10:40:00|7525.5|7522.7|7530.5|7526.7|7530.6|7526.9|7522.6|7519.7|832
1730803500000|2024-11-05 10:45:00|7530.6|7526.8|7526.6|7523.8|7533.6|7530.7|7525.5|7522.7|730
1730803800000|2024-11-05 10:50:00|7526.5|7523.7|7523.7|7520.9|7530.3|7526.6|7523.4|7520.5|435
1730804100000|2024-11-05 10:55:00|7523.4|7520.6|7529.3|7526.5|7531.4|7528.6|7523.4|7520.6|367
1730804400000|2024-11-05 11:00:00|7529.4|7526.6|7536.2|7533.4|7540.3|7537.5|7528.4|7524.8|892
1730804700000|2024-11-05 11:05:00|7535.2|7532.4|7536.5|7532.7|7538.3|7534.5|7532.4|7529.5|547
1730805000000|2024-11-05 11:10:00|7536.4|7532.6|7532.4|7529.6|7538.3|7534.6|7527.3|7523.7|345
1730805300000|2024-11-05 11:15:00|7532.3|7529.5|7538.3|7534.5|7539.3|7535.6|7532.3|7529.5|345
1730805600000|2024-11-05 11:20:00|7537.4|7534.6|7539.3|7536.5|7540.4|7537.5|7537.2|7534.4|220
1730805900000|2024-11-05 11:25:00|7540.3|7536.6|7535.3|7532.5|7540.3|7537.5|7533.2|7530.4|318
1730806200000|2024-11-05 11:30:00|7536.2|7533.4|7528.4|7524.6|7537.3|7533.6|7523.3|7519.6|442
1730806500000|2024-11-05 11:35:00|7528.3|7525.5|7531.5|7527.7|7534.5|7531.6|7528.3|7525.5|259
1730806800000|2024-11-05 11:40:00|7531.4|7528.6|7534.3|7531.5|7538.3|7534.6|7531.3|7527.6|193
1730807100000|2024-11-05 11:45:00|7534.4|7531.6|7527.4|7524.6|7534.4|7531.6|7524.4|7521.5|402
1730807400000|2024-11-05 11:50:00|7527.5|7523.7|7520.4|7517.6|7528.5|7525.7|7515.5|7512.7|935
1730807700000|2024-11-05 11:55:00|7520.3|7517.5|7527.4|7524.6|7527.5|7524.7|7519.4|7516.5|335
1730808000000|2024-11-05 12:00:00|7527.3|7524.5|7531.4|7528.6|7534.5|7531.6|7526.3|7522.5|414
1730808300000|2024-11-05 12:05:00|7531.5|7528.7|7535.3|7532.5|7539.3|7536.5|7529.4|7526.5|590
1730808600000|2024-11-05 12:10:00|7535.4|7532.6|7536.4|7533.6|7537.3|7534.5|7531.4|7528.5|170
1730808900000|2024-11-05 12:15:00|7536.3|7533.5|7540.2|7537.4|7542|7538.4|7536.2|7533.3|546
1730809200000|2024-11-05 12:20:00|7540.1|7537.3|7545.9|7543.1|7548|7545.1|7539|7536.2|707
1730809500000|2024-11-05 12:25:00|7546.9|7544|7541.9|7539.1|7547.9|7545|7540|7537.2|276
1730809800000|2024-11-05 12:30:00|7542.9|7540.1|7549.9|7547.1|7550.9|7548|7541.9|7539|339
1730810100000|2024-11-05 12:35:00|7550.9|7548|7540|7537.2|7554.9|7552|7540|7537.1|1365
1730810400000|2024-11-05 12:40:00|7540.1|7537.3|7540|7537.2|7544|7541.1|7537.9|7534.2|325
1730810700000|2024-11-05 12:45:00|7540.9|7537.1|7554.8|7551|7554.8|7551.9|7540|7537.1|625
1730811000000|2024-11-05 12:50:00|7553.9|7551.1|7553.8|7551|7555.9|7553.1|7548.9|7546.1|723
1730811300000|2024-11-05 12:55:00|7553.9|7550.1|7547|7543.2|7554.9|7552.1|7546|7543.2|668
1730811600000|2024-11-05 13:00:00|7546.9|7544.1|7540.7|7537.9|7546.9|7544.1|7532.1|7529.3|1066
1730811900000|2024-11-05 13:05:00|7539.9|7537.1|7539.7|7535.9|7543.9|7541.1|7536.9|7534.1|579
1730812200000|2024-11-05 13:10:00|7542|7538.2|7542.9|7540.1|7544.1|7541.2|7537|7534.2|779
1730812500000|2024-11-05 13:15:00|7543|7540.2|7545.1|7541.3|7546.1|7543.3|7539.8|7536.2|619
1730812800000|2024-11-05 13:20:00|7545|7541.2|7550.7|7546.9|7550.8|7547|7538.8|7535.9|1121
1730813100000|2024-11-05 13:25:00|7549.8|7547|7546.8|7544|7552.8|7549.9|7544.1|7541.3|1883
1730813400000|2024-11-05 13:30:00|7547.9|7544.1|7543.9|7541.1|7552.8|7550|7540.9|7538|843
1730813700000|2024-11-05 13:35:00|7544.9|7541.3|7539.9|7537.1|7544.9|7542.1|7537.1|7534.3|600
1730814000000|2024-11-05 13:40:00|7540.1|7536.3|7540.9|7538.1|7541.9|7538.2|7536.9|7534.1|355
1730814300000|2024-11-05 13:45:00|7541|7538.2|7534|7530.2|7542|7539.1|7530.9|7528.1|1105
1730814600000|2024-11-05 13:50:00|7533.9|7531.1|7530.1|7526.3|7539|7536.1|7522.2|7518.5|1809
1730814900000|2024-11-05 13:55:00|7529.3|7526.5|7527|7524.2|7534.1|7530.5|7520.1|7517.3|1171
1730815200000|2024-11-05 14:00:00|7527.1|7524.3|7552|7549.2|7557.1|7554.3|7527.1|7524.3|3476
1730815500000|2024-11-05 14:05:00|7552.1|7549.3|7559|7556.2|7573.8|7571|7552.1|7549.2|3754
1730815800000|2024-11-05 14:10:00|7558.9|7556.1|7562.9|7560.1|7563|7560.2|7548.1|7545.3|1941
1730816100000|2024-11-05 14:15:00|7563.9|7560.2|7567.9|7564.1|7568|7565.1|7554|7550.2|968
1730816400000|2024-11-05 14:20:00|7568|7565.1|7569|7566.2|7576|7573.2|7567.9|7564.2|1800
1730816700000|2024-11-05 14:25:00|7569.1|7566.3|7572.9|7570.1|7577.1|7574.1|7569|7566.2|1477
1730817000000|2024-11-05 14:30:00|7573|7570.2|7575.1|7572.3|7576.9|7574.1|7563.1|7560.3|2129
1730817300000|2024-11-05 14:35:00|7575|7572.2|7574|7570.2|7578|7575.1|7567.1|7564.3|1176
1730817600000|2024-11-05 14:40:00|7571.6|7568.8|7568|7564.2|7578.2|7575.3|7567|7563.3|2839
1730817900000|2024-11-05 14:45:00|7567.1|7564.3|7559.2|7556.4|7570.1|7567.3|7555.3|7552.4|2661
1730818200000|2024-11-05 14:50:00|7558.3|7555.5|7553.2|7550.4|7564.1|7561.3|7549.3|7546.4|1037
1730818500000|2024-11-05 14:55:00|7553.3|7550.5|7562|7559.2|7564.1|7561.3|7547.3|7544.5|1998
1730818800000|2024-11-05 15:00:00|7562.2|7559.4|7564.1|7561.3|7566.8|7563.2|7560.1|7557.2|1096
1730819100000|2024-11-05 15:05:00|7564|7561.2|7557.2|7554.4|7569.3|7566|7557.2|7554.2|2007
1730819400000|2024-11-05 15:10:00|7557|7554.2|7564|7560.2|7565.1|7562.2|7551.1|7548.3|1180
1730819700000|2024-11-05 15:15:00|7563.8|7561|7570.1|7566.3|7570.1|7567.3|7556.2|7553.3|1833
1730820000000|2024-11-05 15:20:00|7569.9|7566.1|7571.3|7568.5|7577.1|7574.3|7569.8|7566.1|1476
1730820300000|2024-11-05 15:25:00|7571.1|7568.3|7570.3|7567.5|7573.2|7570.3|7565.3|7562.4|1082
1730820600000|2024-11-05 15:30:00|7570.2|7567.4|7588.2|7585.4|7588.2|7585.4|7568.3|7565.4|3405
1730820900000|2024-11-05 15:35:00|7589|7585.2|7585|7582.2|7595.9|7593|7581.9|7578.1|2687
1730821200000|2024-11-05 15:40:00|7584.9|7582.1|7584|7581.2|7584.9|7582.1|7572|7569.2|1319
1730821500000|2024-11-05 15:45:00|7583.9|7581.1|7582|7578.2|7591.1|7588.2|7578.1|7575.2|1536
1730821800000|2024-11-05 15:50:00|7581.1|7578.3|7579|7576.2|7588.1|7585.3|7575.1|7572.3|1150
1730822100000|2024-11-05 15:55:00|7579.1|7576.3|7589.9|7587.1|7591|7588.1|7579.1|7576.3|1525
1730822400000|2024-11-05 16:00:00|7590|7587.2|7591.9|7589.1|7594.9|7592.1|7582|7579.1|1678
1730822700000|2024-11-05 16:05:00|7592.9|7590.1|7589.9|7586.1|7593.9|7591.1|7582.9|7580|1265
1730823000000|2024-11-05 16:10:00|7588.9|7586|7602.5|7598.7|7602.7|7599.7|7586.9|7584|2791
1730823300000|2024-11-05 16:15:00|7602.7|7598.9|7592.9|7590.1|7602.7|7599.7|7591.8|7588.2|2110
1730823600000|2024-11-05 16:20:00|7593.9|7590|7596.6|7593.8|7604.7|7601.9|7592.9|7590|2413
1730823900000|2024-11-05 16:25:00|7596.8|7594|7591.6|7588.8|7599.6|7596|7586.6|7583.8|3749
1730824200000|2024-11-05 16:30:00|7592.5|7588.7|7610.5|7607.7|7613.8|7610.5|7590.6|7587.7|4804
1730824500000|2024-11-05 16:35:00|7610.4|7607.6|7600.5|7597.7|7611.4|7608.6|7598.5|7595.1|2020
1730824800000|2024-11-05 16:40:00|7601.4|7597.6|7605.5|7602.7|7607.3|7603.6|7600.3|7596.6|666
1730825100000|2024-11-05 16:45:00|7606.4|7602.6|7612.4|7609.6|7613.4|7610.6|7603.4|7600.6|1300
1730825400000|2024-11-05 16:50:00|7613.3|7609.5|7606.4|7602.6|7614.4|7611.6|7603.4|7599.7|2541
1730825700000|2024-11-05 16:55:00|7605.5|7602.7|7599.7|7595.9|7606.4|7602.7|7592.8|7589.5|2576
1730826000000|2024-11-05 17:00:00|7599.6|7596.8|7604.7|7601.9|7605.7|7602|7593.2|7589.9|1059
1730826300000|2024-11-05 17:05:00|7604|7601.2|7602.8|7600|7606.8|7603.9|7601.7|7597.9|676
1730826600000|2024-11-05 17:10:00|7602.7|7599.9|7600.7|7597.9|7608.6|7605.8|7595.6|7592.8|1531
1730826900000|2024-11-05 17:15:00|7600.8|7598|7598.9|7596.1|7601.9|7599.1|7597.7|7594.1|622
1730827200000|2024-11-05 17:20:00|7599.1|7596.3|7595.8|7593|7599.9|7596.3|7593|7590.1|1727
1730827500000|2024-11-05 17:25:00|7595.9|7593.1|7586|7583.2|7597.4|7594.1|7584|7581.2|2398
1730827800000|2024-11-05 17:30:00|7585.2|7582.2|7580|7577.2|7588|7584.4|7580|7577.1|789
1730828100000|2024-11-05 17:35:00|7580.9|7577.1|7575.1|7571.3|7584.9|7581.2|7572.2|7568.5|3153
1730828400000|2024-11-05 17:40:00|7575.3|7572.3|7567.3|7564.5|7575.3|7572.5|7565.1|7562.3|1286
1730828700000|2024-11-05 17:45:00|7567.1|7564.3|7553.4|7550.6|7567.3|7564.3|7547.4|7544.2|2277
1730829000000|2024-11-05 17:50:00|7552.4|7549.6|7543.4|7540.6|7553.5|7550.6|7541.3|7538.5|1728
1730829300000|2024-11-05 17:55:00|7542.4|7539.6|7542.4|7539.6|7544.4|7541.6|7532.6|7529.8|1345
1730829600000|2024-11-05 18:00:00|7542.5|7538.6|7535.5|7531.7|7545.5|7541.7|7535.5|7531.7|1272
1730829900000|2024-11-05 18:05:00|7535.6|7532.7|7537.5|7534.7|7541.4|7538.6|7527.5|7524.7|1431
1730830200000|2024-11-05 18:10:00|7537.4|7534.6|7529.5|7526.7|7537.9|7534.6|7521.5|7517.8|1499
1730830500000|2024-11-05 18:15:00|7529.6|7526.8|7531.7|7528.9|7538.6|7535.7|7529.6|7526.8|808
1730830800000|2024-11-05 18:20:00|7531.5|7528.7|7532.5|7529.7|7537.3|7533.7|7530.6|7527.7|466
1730831100000|2024-11-05 18:25:00|7532.6|7529.8|7532.6|7529.8|7534.5|7530.8|7527.5|7523.8|763
1730831400000|2024-11-05 18:30:00|7532.3|7529.5|7514.8|7512|7533.4|7530.6|7511.7|7508.9|3819
1730831700000|2024-11-05 18:35:00|7513.9|7511.1|7507.8|7505|7513.9|7511.1|7506.8|7503|672
1730832000000|2024-11-05 18:40:00|7507.9|7505.1|7494.9|7491.1|7511.9|7509|7493.9|7491|1042
1730832300000|2024-11-05 18:45:00|7494|7491.2|7498.8|7495|7505.8|7503|7492.9|7490|1233
1730832600000|2024-11-05 18:50:00|7497.9|7495.1|7509.7|7505.9|7512.7|7509.6|7494.8|7491.9|1435
1730832900000|2024-11-05 18:55:00|7509.8|7506|7516.5|7513.7|7523.4|7519.6|7508.8|7506|1779
1730833200000|2024-11-05 19:00:00|7516.7|7513.9|7529.5|7525.7|7530.5|7527.6|7511.5|7507.7|1319
1730833500000|2024-11-05 19:05:00|7529.3|7525.5|7542.3|7538.5|7547.2|7543.4|7526.4|7522.7|2143
1730833800000|2024-11-05 19:10:00|7542.2|7539.4|7561.2|7557.4|7564.3|7561.4|7540.3|7537.4|1947
1730834100000|2024-11-05 19:15:00|7561.1|7557.3|7550.2|7547.4|7565.2|7562.3|7548.3|7545.4|1269
1730834400000|2024-11-05 19:20:00|7550.3|7547.5|7540.5|7537.7|7555.3|7552.5|7537.5|7534.2|2031
1730834700000|2024-11-05 19:25:00|7541.3|7538.5|7543.6|7540.8|7550.6|7547.7|7538.5|7534.8|7194
1730835000000|2024-11-05 19:30:00|7544.5|7541.7|7549.4|7546.6|7551.3|7547.6|7538.6|7535.7|1946
1730835300000|2024-11-05 19:35:00|7550.3|7546.5|7559.4|7556.6|7563.3|7559.6|7548.5|7545.6|512
1730835600000|2024-11-05 19:40:00|7559.5|7555.7|7564.3|7561.5|7565.4|7562.5|7555.3|7551.6|549
1730835900000|2024-11-05 19:45:00|7564.4|7561.6|7556.4|7553.6|7565.4|7561.7|7556.4|7553.6|325
1730836200000|2024-11-05 19:50:00|7556.5|7553.7|7561.4|7557.6|7563.5|7560.5|7554.5|7551.7|378
1730836500000|2024-11-05 19:55:00|7561.5|7557.7|7556.5|7552.7|7561.5|7557.8|7553.5|7550.6|234
1730836800000|2024-11-05 20:00:00|7555.5|7551.8|7557.4|7554.6|7558.4|7554.7|7551.4|7547.7|212
1730837100000|2024-11-05 20:05:00|7558.2|7554.4|7564.4|7561.6|7565.4|7561.7|7555.4|7552.6|194
1730837400000|2024-11-05 20:10:00|7565.4|7562.6|7563.2|7560.4|7567.4|7564.5|7561.4|7558.6|524
1730837700000|2024-11-05 20:15:00|7563.3|7560.5|7561.5|7557.7|7563.5|7560.5|7559.3|7556.4|188
1730838000000|2024-11-05 20:20:00|7561.3|7557.5|7559.3|7556.5|7562.3|7558.7|7555.5|7552.5|511
1730838300000|2024-11-05 20:25:00|7558.5|7555.5|7553.3|7550.5|7559.5|7555.8|7553.3|7550.5|106
1730838600000|2024-11-05 20:30:00|7553.5|7550.7|7545.3|7542.5|7554.2|7551.4|7544.6|7541.4|296
1730838900000|2024-11-05 20:35:00|7545.4|7541.6|7541.4|7537.6|7546.6|7543.5|7541.3|7537.6|141
1730839200000|2024-11-05 20:40:00|7541.3|7538.5|7550.3|7546.5|7551.3|7547.5|7541.3|7538.5|168
1730839500000|2024-11-05 20:45:00|7551.1|7547.5|7551.3|7547.5|7552.3|7548.5|7547.3|7543.6|79
1730839800000|2024-11-05 20:50:00|7551.5|7548.5|7555.2|7551.4|7557.4|7554.5|7551.3|7548.5|305
1730840100000|2024-11-05 20:55:00|7555.3|7551.5|7551.4|7547.6|7556.2|7552.5|7549.3|7545.6|175
1730840400000|2024-11-05 21:00:00|7550.3|7547.5|7553.3|7550.5|7554.4|7551.5|7548.3|7544.6|199
1730840700000|2024-11-05 21:05:00|7553.2|7550.4|7555.3|7551.5|7556.2|7552.5|7552.3|7548.5|128
1730841000000|2024-11-05 21:10:00|7555.4|7551.6|7556.3|7552.5|7557.3|7553.6|7554.3|7550.5|143
1730841300000|2024-11-05 21:15:00|7556.2|7553.4|7560.4|7556.6|7562.2|7559.4|7555.2|7552.4|80
1730841600000|2024-11-05 21:20:00|7560.3|7556.5|7558.3|7554.5|7562.2|7558.5|7557.3|7553.5|84
1730841900000|2024-11-05 21:25:00|7558.2|7554.4|7557.3|7553.5|7559.3|7556|7556.3|7552.5|100
1730842200000|2024-11-05 21:30:00|7556.8|7553|7551.3|7547.5|7556.9|7553.1|7536.5|7533.7|699
1730842500000|2024-11-05 21:35:00|7551.4|7547.6|7550.4|7546.6|7553.4|7549.7|7547.5|7543.7|557
1730842800000|2024-11-05 21:40:00|7549.5|7545.7|7538.6|7535.8|7549.6|7546.7|7538.6|7535.8|273
1730843100000|2024-11-05 21:45:00|7538.5|7535.7|7541.4|7537.6|7542.4|7538.7|7534.6|7531.8|625
1730843400000|2024-11-05 21:50:00|7541.5|7537.7|7541.4|7537.6|7543.4|7539.7|7537.5|7534.6|261
1730843700000|2024-11-05 21:55:00|7542.4|7538.6|7541.4|7537.6|7545.4|7541.6|7538.4|7534.6|142
1730844000000|2024-11-05 22:00:00|7541.6|7537.8|7544.6|7536.8|7545.1|7537.8|7541.6|7533.8|100
1730844300000|2024-11-05 22:05:00|||||||||7
1730844600000|2024-11-05 22:10:00|7545.6|7537.8|7548.5|7540.7|7549.5|7541.7|7545.6|7537.8|0
1730844900000|2024-11-05 22:15:00|7547|7539.2|7547.1|7539.3|7549.1|7541.3|7545.1|7537.3|0
1730845200000|2024-11-05 22:20:00|7550|7542.2|7546.6|7538.8|7550.8|7543|7536.6|7533.8|17
1730845500000|2024-11-05 22:25:00|7550.5|7542.7|7552|7544.2|7552.8|7545|7550.5|7542.7|0
1730846100000|2024-11-05 22:35:00|7551.9|7544.1|7551.9|7544.1|7551.9|7544.1|7551.9|7544.1|0
1730846700000|2024-11-05 22:45:00|7551.4|7543.6|7551.4|7543.6|7551.4|7543.6|7551.4|7543.6|0
1730847000000|2024-11-05 22:50:00|7550.4|7542.6|7549.4|7541.6|7552.4|7544.6|7549.4|7541.6|5
1730847300000|2024-11-05 22:55:00|7549.8|7542|7542.4|7534.6|7549.9|7542.1|7541.9|7534.1|3
1730854800000|2024-11-06 01:00:00|7517.2|7509.4|7507.3|7504.5|7519.3|7515.5|7505.4|7501.6|1275
1730855100000|2024-11-06 01:05:00|7507.4|7503.6|7498.4|7495.6|7509.3|7506.5|7493.3|7490.4|622
1730855400000|2024-11-06 01:10:00|7498.3|7495.5|7507.3|7504.5|7509.4|7506.6|7498.3|7495.4|390
1730855700000|2024-11-06 01:15:00|7507.4|7504.6|7507.2|7503.4|7510.4|7507.6|7504.3|7501.4|314
1730856000000|2024-11-06 01:20:00|7507.4|7503.6|7508.4|7505.6|7510.4|7507.6|7503.3|7500.5|311
1730856300000|2024-11-06 01:25:00|7508.3|7505.5|7507.4|7504.6|7510.4|7507.5|7506.4|7503.6|159
1730856600000|2024-11-06 01:30:00|7508.3|7504.5|7509.3|7506.5|7513.3|7510.5|7507.3|7504.4|671
1730856900000|2024-11-06 01:35:00|7509.4|7506.6|7505.3|7501.5|7511.5|7508.6|7504.4|7501.5|233
1730857200000|2024-11-06 01:40:00|7505.4|7501.6|7508.4|7504.6|7510.7|7507.5|7503.3|7500.4|232
1730857500000|2024-11-06 01:45:00|7508.3|7505.5|7505.4|7502.6|7511.4|7508.5|7505.4|7502.5|136
1730857800000|2024-11-06 01:50:00|7505.3|7501.6|7509.5|7505.7|7512.5|7509.7|7505.3|7501.6|280
1730858100000|2024-11-06 01:55:00|7510.4|7506.7|7505.5|7502.7|7510.4|7506.7|7503.4|7500.6|161
1730858400000|2024-11-06 02:00:00|7505.4|7502.6|7506.5|7502.7|7510.4|7507.1|7504.5|7501.6|102
1730858700000|2024-11-06 02:05:00|7505.5|7501.6|7506.4|7503.6|7514.4|7510.7|7504.5|7500.7|377
1730859000000|2024-11-06 02:10:00|7506.5|7502.7|7510.2|7506.4|7511.2|7508.3|7504.2|7501.3|220
1730859300000|2024-11-06 02:15:00|7511.2|7507.4|7517.2|7514.4|7518.1|7514.4|7510.2|7507.3|154
1730859600000|2024-11-06 02:20:00|7517.1|7514.3|7519.5|7515.7|7520.4|7516.6|7515.2|7512.3|128
1730859900000|2024-11-06 02:25:00|7519.4|7515.6|7517.4|7513.6|7521.4|7518.6|7516.2|7513.4|140
1730860200000|2024-11-06 02:30:00|7518.4|7514.6|7510.1|7506.3|7518.4|7515.4|7508.2|7505.4|470
1730860500000|2024-11-06 02:35:00|7510|7507.2|7510.3|7506.5|7514.3|7510.7|7503.3|7500.4|619
1730860800000|2024-11-06 02:40:00|7510.2|7507.4|7513.1|7509.3|7516.1|7512.4|7506.3|7503.4|321
1730861100000|2024-11-06 02:45:00|7513.2|7509.4|7516.3|7512.5|7520.3|7517.4|7513.1|7509.4|268
1730861400000|2024-11-06 02:50:00|7516.2|7513.4|7511.1|7508.3|7516.2|7513.4|7508.2|7504.5|306
1730861700000|2024-11-06 02:55:00|7511.2|7508.4|7513.2|7509.4|7514.3|7511.4|7510.2|7507.3|90
1730862000000|2024-11-06 03:00:00|7513.3|7509.5|7505.1|7501.3|7513.3|7510.4|7504.2|7501.3|290
1730862300000|2024-11-06 03:05:00|7505.3|7501.5|7498.1|7494.3|7505.3|7501.5|7495.2|7491.5|769
1730862600000|2024-11-06 03:10:00|7497.2|7494.4|7490.2|7486.4|7498.2|7494.5|7490.2|7486.4|920
1730862900000|2024-11-06 03:15:00|7490.3|7486.5|7471.1|7467.3|7491.3|7488.5|7469.1|7465.5|2210
1730863200000|2024-11-06 03:20:00|7471.3|7467.5|7475.1|7471.3|7480.3|7477.5|7470.2|7467.3|1007
1730863500000|2024-11-06 03:25:00|7475.2|7471.4|7472.2|7469.4|7478.3|7475.5|7472.2|7469.2|258
1730863800000|2024-11-06 03:30:00|7472|7469.2|7474.2|7470.4|7475.3|7472.4|7469|7466.1|528
1730864100000|2024-11-06 03:35:00|7474|7471.2|7475|7472.2|7476.2|7472.4|7470|7466.2|427
1730864400000|2024-11-06 03:40:00|7474|7470.2|7464.2|7460.4|7474.3|7470.5|7458.2|7452.6|1047
1730864700000|2024-11-06 03:45:00|7464|7461.2|7477|7473.2|7481.7|7478.4|7461.2|7457.4|1227
1730865000000|2024-11-06 03:50:00|7476.9|7474.2|7468.1|7465.3|7478.2|7475.4|7468.1|7464.3|234
1730865300000|2024-11-06 03:55:00|7469.1|7465.8|7466|7462.2|7473.3|7470.3|7465.1|7462.2|280
1730865600000|2024-11-06 04:00:00|7466.1|7463.3|7465.3|7461.5|7468.1|7465.2|7464.1|7461.3|179
1730865900000|2024-11-06 04:05:00|7465.1|7461.3|7458.3|7454.5|7465.1|7461.5|7458|7454.3|357
1730866200000|2024-11-06 04:10:00|7458.1|7454.3|7459|7456.2|7460.3|7456.5|7456.1|7452.5|112
1730866500000|2024-11-06 04:15:00|7459.1|7456.3|7467.1|7464.3|7472.3|7469.3|7457.3|7454.3|448
1730866800000|2024-11-06 04:20:00|7467.2|7463.4|7468.2|7464.4|7471.2|7467.4|7465.1|7462.3|63
1730867100000|2024-11-06 04:25:00|7467.4|7464.6|7466.1|7462.3|7470.1|7466.3|7465.1|7461.4|204
1730867400000|2024-11-06 04:30:00|7466.2|7462.4|7466.2|7462.4|7468.4|7465.4|7464.1|7460.4|136
1730867700000|2024-11-06 04:35:00|7466.4|7462.6|7467.5|7463.7|7470.5|7467.6|7465.4|7461.6|74
1730868000000|2024-11-06 04:40:00|7467.2|7463.4|7462.6|7458.8|7469.4|7465.7|7462.5|7458.8|37
1730868300000|2024-11-06 04:45:00|7462.3|7458.5|7452.5|7448.7|7462.5|7458.7|7449.3|7445.7|906
1730868600000|2024-11-06 04:50:00|7452.3|7449.5|7449.3|7446.5|7457.5|7454.4|7448.3|7445.5|237
1730868900000|2024-11-06 04:55:00|7449.5|7445.7|7447.3|7443.5|7451.5|7448.7|7446.5|7443.5|229
1730869200000|2024-11-06 05:00:00|7446.5|7443.7|7453.5|7449.7|7453.5|7450.5|7445.3|7442.5|408
1730869500000|2024-11-06 05:05:00|7453.3|7449.5|7455.2|7452.4|7462.2|7458.5|7453.2|7449.5|369
1730869800000|2024-11-06 05:10:00|7456.2|7452.5|7456.2|7452.4|7457.2|7454.3|7453.2|7449.4|39
1730870100000|2024-11-06 05:15:00|7455.3|7452.5|7452.9|7449.1|7457.3|7454.5|7452.1|7449.1|182
1730870400000|2024-11-06 05:20:00|7453.2|7449.4|7448.3|7445.5|7454.2|7450.5|7448.3|7444.5|88
1730870700000|2024-11-06 05:25:00|7449.3|7446.5|7445.3|7442.5|7449.4|7446.6|7444.4|7441.1|79
1730871000000|2024-11-06 05:30:00|7445.4|7442.6|7443.9|7440.1|7445.4|7442.6|7436.2|7433.4|1141
1730871300000|2024-11-06 05:35:00|7443.1|7440.3|7436|7432.2|7444.2|7441.3|7433.2|7429.5|537
1730871600000|2024-11-06 05:40:00|7436.2|7432.4|7428.3|7425.5|7439.3|7436.4|7428.2|7425.4|389
1730871900000|2024-11-06 05:45:00|7428.2|7425.4|7430.2|7426.4|7433.4|7430.2|7426.3|7423|636
1730872200000|2024-11-06 05:50:00|7430|7427.2|7424.2|7421.4|7431.2|7428.2|7423.2|7420.4|381
1730872500000|2024-11-06 05:55:00|7425.2|7422.4|7411.5|7408.7|7425.2|7422.4|7410.3|7407.4|1511
1730872800000|2024-11-06 06:00:00|7411.3|7408.5|7407.2|7403.4|7414.3|7411.4|7405.2|7401.4|1141
1730873100000|2024-11-06 06:05:00|7406.3|7403.5|7375.3|7372.5|7408.3|7405.4|7369.3|7366.3|2761
1730873400000|2024-11-06 06:10:00|7375.4|7371.6|7373.3|7370.5|7382.1|7379.3|7356.4|7352.6|2192
1730873700000|2024-11-06 06:15:00|7374.1|7370.3|7391.1|7387.3|7394.9|7391.1|7374.1|7370.3|1839
1730874000000|2024-11-06 06:20:00|7390.4|7386.6|7384|7380.2|7400.1|7396.5|7382|7379.1|777
1730874300000|2024-11-06 06:25:00|7383.9|7380.1|7378.8|7376|7383.9|7380.3|7369|7366.1|881
1730874600000|2024-11-06 06:30:00|7379|7376.2|7394.1|7390.3|7397.1|7394.2|7375.1|7371.3|876
1730874900000|2024-11-06 06:35:00|7394|7391.2|7390.7|7387.9|7395.9|7392.2|7383|7380.1|389
1730875200000|2024-11-06 06:40:00|7390.9|7388.1|7394.1|7390.3|7399.1|7396.2|7384.9|7381.9|758
1730875500000|2024-11-06 06:45:00|7394|7390.2|7401.7|7397.9|7402.9|7399.9|7385|7381.9|1411
1730875800000|2024-11-06 06:50:00|7401.6|7397.8|7427.7|7423.9|7429|7426.1|7400.7|7397.8|1272
1730876100000|2024-11-06 06:55:00|7427.9|7424.1|7418.6|7415.8|7433.9|7430.9|7415.6|7412.8|945
1730876400000|2024-11-06 07:00:00|7418.7|7415.9|7426.6|7422.8|7435.8|7432.9|7415.7|7412.9|451
1730876700000|2024-11-06 07:05:00|7426.8|7423|7425.8|7422|7439.6|7435.9|7422.7|7419.8|1277
1730877000000|2024-11-06 07:10:00|7426.7|7423|7434.7|7431.9|7435.7|7432.9|7423.7|7420|896
1730877300000|2024-11-06 07:15:00|7434.8|7431|7435.8|7433|7447.6|7443.9|7429.7|7426|1141
1730877600000|2024-11-06 07:20:00|7435.7|7432.9|7436.7|7433.9|7440.7|7437.9|7429.7|7425.9|698
1730877900000|2024-11-06 07:25:00|7437.7|7434.9|7440.7|7437.9|7440.8|7438|7434.6|7430.8|322
1730878200000|2024-11-06 07:30:00|7440.9|7438.1|7434.9|7432.1|7444.7|7441.9|7427.7|7424.8|891
1730878500000|2024-11-06 07:35:00|7435.9|7432|7455.8|7452|7456.7|7453.9|7434.9|7432|645
1730878800000|2024-11-06 07:40:00|7454.9|7452.1|7447.6|7443.8|7454.9|7452.1|7442.7|7438.6|600
1730879100000|2024-11-06 07:45:00|7447.4|7444.6|7451.8|7448|7454.7|7451.9|7441.7|7438.7|812
1730879400000|2024-11-06 07:50:00|7450.8|7447.9|7450.7|7447.9|7453.8|7450.1|7447.7|7444|337
1730879700000|2024-11-06 07:55:00|7450.8|7448|7466.5|7462.7|7469.5|7466.7|7446.9|7444|1408
1730880000000|2024-11-06 08:00:00|7467.2|7464.4|7440.8|7438|7469.7|7466.9|7438.7|7435|1450
1730880300000|2024-11-06 08:05:00|7440.7|7437.9|7406.9|7404.1|7440.7|7437.9|7406.8|7404|2295
1730880600000|2024-11-06 08:10:00|7406.8|7404|7418.9|7415.1|7421.9|7419|7406.8|7403.2|972
1730880900000|2024-11-06 08:15:00|7418.8|7415|7416.8|7413|7418.9|7416|7409|7406.1|718
1730881200000|2024-11-06 08:20:00|7416.6|7414|7432.5|7428.7|7432.5|7428.8|7414.8|7411.1|816
1730881500000|2024-11-06 08:25:00|7432.6|7428.8|7413.9|7410.1|7434.6|7431|7412.9|7410|3739
1730881800000|2024-11-06 08:30:00|7412.9|7410|7415.5|7411.7|7417.8|7414.1|7404.9|7402|3273
1730882100000|2024-11-06 08:35:00|7415.4|7412.6|7414.6|7411.8|7419.6|7416.7|7406.8|7403.8|1242
1730882400000|2024-11-06 08:40:00|7414.9|7412.1|7411.9|7409.1|7418.9|7415.9|7409.7|7406.8|761
1730882700000|2024-11-06 08:45:00|7411.7|7408.9|7416.9|7414.1|7417.9|7414.9|7410.9|7408.1|533
1730883000000|2024-11-06 08:50:00|7417.7|7413.9|7420.9|7418.1|7434.9|7431.1|7416.9|7413.9|933
1730883300000|2024-11-06 08:55:00|7420.7|7417.9|7420.9|7418.1|7421.9|7418.9|7412.9|7409.9|482
1730883600000|2024-11-06 09:00:00|7424.4|7420.6|7428.6|7425.8|7429.2|7425.9|7413.7|7410.6|1434
1730883900000|2024-11-06 09:05:00|7429.5|7426.7|7420.7|7416.9|7438.6|7435.7|7418.9|7416.1|1252
1730884200000|2024-11-06 09:10:00|7421.7|7417.9|7407.7|7404.9|7421.9|7418.9|7407.7|7404.9|977
1730884500000|2024-11-06 09:15:00|7408.7|7405|7382.7|7379.9|7408.7|7405|7381|7378.2|3280
1730884800000|2024-11-06 09:20:00|7383.1|7380.3|7390|7387.2|7390.2|7387.3|7373.1|7369.4|2224
1730885100000|2024-11-06 09:25:00|7390.1|7387.3|7405.7|7402.9|7405.8|7403|7386.6|7383.3|1580
1730885400000|2024-11-06 09:30:00|7405.8|7403|7397.7|7393.9|7420|7417|7396|7393.2|1423
1730885700000|2024-11-06 09:35:00|7397.8|7394|7383.8|7380|7397.8|7394|7379.9|7377|1048
1730886000000|2024-11-06 09:40:00|7383.9|7380.1|7393.7|7390.9|7394.8|7391.9|7381.1|7378.1|1553
1730886300000|2024-11-06 09:45:00|7393.8|7391|7411.8|7408|7413.1|7409.8|7393.8|7390.1|886
1730886600000|2024-11-06 09:50:00|7410.9|7408.1|7424.7|7421.9|7424.7|7421.9|7408.9|7406|874
1730886900000|2024-11-06 09:55:00|7423.9|7421.1|7465.5|7462.7|7465.7|7462.9|7423.9|7420.8|3263
1730887200000|2024-11-06 10:00:00|7465.4|7462.6|7463.4|7459.6|7465.4|7462.6|7449.2|7446.4|2053
1730887500000|2024-11-06 10:05:00|7463.3|7460.6|7453.4|7450.6|7478.3|7474.5|7448.3|7445.4|2622
1730887800000|2024-11-06 10:10:00|7454.3|7451.5|7442.5|7439.7|7457.5|7454.7|7441.7|7438.9|1160
1730888100000|2024-11-06 10:15:00|7442.4|7439.6|7432.7|7429.9|7448.5|7445.6|7431.2|7427.9|1368
1730888400000|2024-11-06 10:20:00|7433.7|7430.9|7419.9|7416.1|7433.7|7430.9|7414.9|7412.1|1888
1730888700000|2024-11-06 10:25:00|7420|7416.2|7427.9|7424.1|7428|7425.1|7418.3|7415.5|760
1730889000000|2024-11-06 10:30:00|7428.8|7425.1|7450.9|7448.1|7453.8|7451|7428.8|7425.1|1480
1730889300000|2024-11-06 10:35:00|7449.8|7447.1|7445.8|7443|7451.6|7448.8|7443.6|7439.8|363
1730889600000|2024-11-06 10:40:00|7445.6|7441.8|7457.5|7453.7|7457.6|7454.8|7445.6|7441.8|487
1730889900000|2024-11-06 10:45:00|7457.6|7453.8|7450.6|7447.8|7461|7458|7446.8|7443.8|1071
1730890200000|2024-11-06 10:50:00|7451.6|7448|7457.6|7454.8|7459.5|7456.6|7447.6|7444.8|213
1730890500000|2024-11-06 10:55:00|7458.5|7454.7|7441.9|7438.1|7462.6|7459.7|7440.9|7437.9|1182
1730890800000|2024-11-06 11:00:00|7440.9|7437.1|7432|7429.2|7443.9|7440.9|7428.7|7425.1|541
1730891100000|2024-11-06 11:05:00|7431.9|7429.1|7452.6|7448.8|7453.7|7450.8|7429.7|7426.9|858
1730891400000|2024-11-06 11:10:00|7451.7|7448.9|7454.5|7451.7|7456.6|7453.7|7445.6|7442.4|574
1730891700000|2024-11-06 11:15:00|7453.7|7450.9|7447.6|7444.8|7456.6|7452.9|7442.6|7438.8|353
1730892000000|2024-11-06 11:20:00|7448.6|7445.7|7451.7|7447.9|7454.5|7451.3|7446.7|7443.8|452
1730892300000|2024-11-06 11:25:00|7451.6|7448.8|7443.7|7440.9|7453.9|7450.9|7436.8|7433.9|264
1730892600000|2024-11-06 11:30:00|7444.7|7441.9|7445.6|7442.8|7448.7|7445.8|7439.8|7436.9|220
1730892900000|2024-11-06 11:35:00|7445.7|7441.9|7435.6|7431.8|7449.6|7446.8|7432.7|7429.4|644
1730893200000|2024-11-06 11:40:00|7435.7|7431.9|7438.7|7435.9|7446.8|7443.9|7432.7|7429.8|275
1730893500000|2024-11-06 11:45:00|7437.8|7435|7443.7|7440.9|7446.6|7442.9|7436.7|7433|240
1730893800000|2024-11-06 11:50:00|7443.6|7440.8|7448.7|7444.9|7448.7|7445|7441.8|7438.9|476
1730894100000|2024-11-06 11:55:00|7448.8|7445|7459.7|7456.9|7459.8|7457|7448.7|7445|641
1730894400000|2024-11-06 12:00:00|7459.8|7456|7458.8|7455|7461.7|7458.9|7452.7|7449.9|554
1730894700000|2024-11-06 12:05:00|7458.7|7454.9|7444.8|7441|7459.8|7457|7441.9|7438.3|2025
1730895000000|2024-11-06 12:10:00|7444.9|7441.1|7443.9|7441.1|7447.9|7444.1|7441.9|7439|841
1730895300000|2024-11-06 12:15:00|7443.1|7440.3|7441.1|7437.3|7449.9|7447.1|7439.1|7436.1|286
1730895600000|2024-11-06 12:20:00|7440.9|7437.1|7431.1|7427.3|7441.9|7439.1|7427.9|7425|1406
1730895900000|2024-11-06 12:25:00|7429.9|7427.1|7425.2|7422.4|7436.9|7434.1|7424.2|7421.3|1681
1730896200000|2024-11-06 12:30:00|7426.1|7422.3|7409.2|7406.4|7426.1|7422.4|7407.9|7404.2|837
1730896500000|2024-11-06 12:35:00|7409|7405.4|7411|7408.2|7417|7413.4|7408|7405.2|904
1730896800000|2024-11-06 12:40:00|7412|7409.2|7415|7412.2|7417|7414.2|7407.2|7404.2|1030
1730897100000|2024-11-06 12:45:00|7415.2|7412.4|7403.2|7399.4|7417.8|7414.1|7402.2|7399.4|461
1730897400000|2024-11-06 12:50:00|7403|7400.2|7396.2|7392.4|7407.2|7404.2|7394|7390.2|803
1730897700000|2024-11-06 12:55:00|7397|7393.2|7400.2|7397.4|7409|7406.2|7386.8|7383.4|2158
1730898000000|2024-11-06 13:00:00|7400|7397.2|7376.1|7373.3|7400|7397.2|7372.3|7369.3|2235
1730898300000|2024-11-06 13:05:00|7376.3|7373.5|7362.3|7358.5|7378.1|7375.3|7360.3|7357.5|2053
1730898600000|2024-11-06 13:10:00|7361.4|7358.6|7348.1|7344.3|7363.3|7359.6|7340.1|7336.5|4037
1730898900000|2024-11-06 13:15:00|7347.1|7345.3|7335.1|7332.3|7349.3|7346.5|7326.5|7323.7|4398
1730899200000|2024-11-06 13:20:00|7335.3|7332.5|7359|7355.2|7361.1|7358.3|7335.1|7331.5|2705
1730899500000|2024-11-06 13:25:00|7359.3|7355.5|7352.1|7349.3|7366|7363.1|7348|7345.2|2190
1730899800000|2024-11-06 13:30:00|7352|7349.2|7352.1|7349.3|7356.1|7352.5|7342|7339.2|1915
1730900100000|2024-11-06 13:35:00|7352.3|7348.5|7348.4|7345.6|7355.2|7351.6|7342.2|7339.4|1016
1730900400000|2024-11-06 13:40:00|7348.2|7344.6|7336.1|7333.3|7348.4|7345.4|7336.1|7332.3|1334
1730900700000|2024-11-06 13:45:00|7336.2|7333.4|7331.1|7328.3|7346.1|7343.3|7327.1|7324.3|1511
1730901000000|2024-11-06 13:50:00|7332|7329.2|7350.1|7347.3|7359|7355.3|7331.1|7328.3|1874
1730901300000|2024-11-06 13:55:00|7349.2|7346.3|7356.1|7353.3|7359.1|7356.2|7343|7339.3|1643
1730901600000|2024-11-06 14:00:00|7356.8|7354|7368.2|7364.4|7378.2|7375.3|7348|7344.4|2092
1730901900000|2024-11-06 14:05:00|7368.1|7364.3|7357.4|7354.6|7370.6|7367.4|7351.4|7347.6|1710
1730902200000|2024-11-06 14:10:00|7357.2|7353.4|7370.2|7367.4|7371.2|7367.5|7354.4|7351.4|1227
1730902500000|2024-11-06 14:15:00|7370.3|7367.5|7398.1|7395.3|7398.8|7395.3|7368.1|7365.2|4054
1730902800000|2024-11-06 14:20:00|7399|7395.2|7408.1|7405.3|7413.9|7411|7398.2|7395.2|2878
1730903100000|2024-11-06 14:25:00|7407.9|7405.1|7399.9|7397.1|7412.9|7410|7389.1|7386.3|2145
1730903400000|2024-11-06 14:30:00|7400.1|7397.3|7415.8|7412|7416.9|7414|7397.9|7395|1929
1730903700000|2024-11-06 14:35:00|7415.9|7413|7427.8|7425|7438.8|7435.9|7413.8|7411|3791
1730904000000|2024-11-06 14:40:00|7427.7|7424.9|7436.7|7433.9|7438.7|7435.9|7423.8|7421|1548
1730904300000|2024-11-06 14:45:00|7436.8|7434|7448.7|7445.9|7451.5|7448.7|7436.7|7433.1|2773
1730904600000|2024-11-06 14:50:00|7449.4|7446.6|7472.4|7468.6|7473.5|7470.1|7438.8|7435.1|3274
1730904900000|2024-11-06 14:55:00|7472.5|7468.7|7469.7|7465.9|7478.7|7475.7|7453.4|7449.6|4221
1730905200000|2024-11-06 15:00:00|7469.8|7466.9|7466.4|7462.6|7475.5|7472.6|7452.6|7448.8|2435
1730905500000|2024-11-06 15:05:00|7466.5|7463.7|7477.5|7473.7|7487.5|7483.8|7465.5|7462.7|3227
1730905800000|2024-11-06 15:10:00|7477.4|7474.6|7507.2|7504.4|7507.4|7504.6|7477.4|7474.6|4992
1730906100000|2024-11-06 15:15:00|7507.4|7504.6|7498.2|7495.4|7507.5|7504.6|7488.4|7485.4|2877
1730906400000|2024-11-06 15:20:00|7499.1|7495.3|7523.2|7520.4|7525.1|7521.4|7498.2|7494.6|4510
1730906700000|2024-11-06 15:25:00|7523.1|7520.3|7514.5|7506.7|7533.7|7530.3|7508.5|7503.6|4256
1730907000000|2024-11-06 15:30:00|7515|7507.2|7485.2|7482.4|7515|7507.2|7482.5|7478.8|6286
1730907300000|2024-11-06 15:35:00|7485.4|7481.6|7519.1|7516.3|7519.1|7516.3|7477.6|7474.8|3266
1730907600000|2024-11-06 15:40:00|7519.2|7516.4|7563.9|7561.1|7570|7567.2|7511.1|7508.3|6403
1730907900000|2024-11-06 15:45:00|7564.1|7560.3|7562.1|7559.3|7568.3|7565.4|7552.1|7549.3|2472
1730908200000|2024-11-06 15:50:00|7562.2|7559.4|7562.3|7559.5|7577.9|7575.1|7542.3|7539.5|4500
1730908500000|2024-11-06 15:55:00|7562.2|7559.4|7577.5|7574.7|7584.5|7581.7|7562.2|7559.3|3011
1730908800000|2024-11-06 16:00:00|7577.6|7573.8|7584.5|7580.7|7585.6|7582.7|7566.5|7563.7|2530
1730909100000|2024-11-06 16:05:00|7584.6|7581.7|7558.8|7556|7588.6|7585.7|7558|7555|5198
1730909400000|2024-11-06 16:10:00|7559|7556.2|7536.2|7533.4|7561|7558.2|7526|7522.4|8100
1730909700000|2024-11-06 16:15:00|7537.2|7534.4|7546.1|7542.3|7551.2|7548.4|7535.1|7532.3|3131
1730910000000|2024-11-06 16:20:00|7545.2|7542.4|7527.1|7524.3|7547.2|7544.3|7522.2|7519.3|3136
1730910300000|2024-11-06 16:25:00|7527.8|7525|7547.2|7544.4|7554.4|7551.6|7522.1|7518.3|7321
1730910600000|2024-11-06 16:30:00|7546.4|7543.4|7515.5|7512.7|7557.2|7553.6|7508.5|7505.6|5775
1730910900000|2024-11-06 16:35:00|7516.6|7512.8|7506.5|7503.7|7529.5|7525.7|7487.9|7485.1|6919
1730911200000|2024-11-06 16:40:00|7506.6|7502.8|7508.6|7505.8|7518.5|7515.5|7501.6|7498.8|2538
1730911500000|2024-11-06 16:45:00|7508.5|7505.7|7514.3|7511.5|7521.3|7517.7|7501.6|7498.8|1013
1730911800000|2024-11-06 16:50:00|7514.5|7511.7|7509.6|7506.8|7516.3|7513.5|7506.6|7503.8|1764
1730912100000|2024-11-06 16:55:00|7509.7|7506.9|7516.5|7513.7|7527.5|7524.5|7509.7|7506.9|2987
1730912400000|2024-11-06 17:00:00|7517.5|7514.7|7511.5|7507.7|7520|7516.7|7508.6|7505.7|1274
1730912700000|2024-11-06 17:05:00|7510.6|7507.8|7526.2|7522.4|7530.2|7527.4|7509.5|7505.8|1441
1730913000000|2024-11-06 17:10:00|7525.3|7522.5|7535.9|7533.1|7539.1|7535.3|7525.2|7522.3|1877
1730913300000|2024-11-06 17:15:00|7537.1|7533.3|7525.2|7522.4|7538.1|7535.1|7520.2|7517.3|1066
1730913600000|2024-11-06 17:20:00|7526.1|7522.3|7536.9|7533.1|7538.8|7536|7524.1|7521.3|640
1730913900000|2024-11-06 17:25:00|7536.8|7533|7533|7529.2|7538.8|7535.1|7526|7523.1|911
1730914200000|2024-11-06 17:30:00|7532.9|7529.1|7532|7528.2|7539|7535.2|7529.2|7526.2|552
1730914500000|2024-11-06 17:35:00|7531.2|7528.4|7521.2|7517.4|7533|7529.4|7518.2|7515.2|483
1730914800000|2024-11-06 17:40:00|7521|7518.2|7533.9|7531.1|7534.2|7531.2|7521|7517.4|1344
1730915100000|2024-11-06 17:45:00|7533.8|7531|7524.9|7522.1|7533.9|7531|7520|7517.1|886
1730915400000|2024-11-06 17:50:00|7525|7522.2|7524.9|7521.1|7526.9|7524|7517.9|7515.1|417
1730915700000|2024-11-06 17:55:00|7524|7521.2|7524.7|7520.9|7526.8|7524|7521|7518.1|414
1730916000000|2024-11-06 18:00:00|7523.9|7521.1|7516.7|7512.9|7528.7|7525.1|7515.9|7512.9|895
1730916300000|2024-11-06 18:05:00|7516.9|7513.1|7516.9|7513.1|7517.9|7514.2|7507.9|7505.1|732
1730916600000|2024-11-06 18:10:00|7515.9|7513.9|7509.9|7506.1|7518.9|7516.1|7505.9|7502.9|784
1730916900000|2024-11-06 18:15:00|7509|7506.2|7510.6|7507.8|7517.7|7513.9|7506.9|7504.1|2013
1730917200000|2024-11-06 18:20:00|7510.7|7507.9|7509.9|7507.1|7510.9|7507.9|7505.7|7502.6|663
1730917500000|2024-11-06 18:25:00|7510|7506.2|7514.9|7511.1|7516|7513.1|7508.9|7505.2|680
1730917800000|2024-11-06 18:30:00|7515|7512.1|7515|7511.2|7523.9|7521.1|7511.9|7508.9|726
1730918100000|2024-11-06 18:35:00|7513.9|7511.1|7503|7499.2|7513.9|7511.1|7499|7496|767
1730918400000|2024-11-06 18:40:00|7502.8|7500|7499.2|7495.4|7504|7501.2|7490.2|7487.3|2112
1730918700000|2024-11-06 18:45:00|7499.1|7495.3|7490.5|7487.7|7500.2|7497.3|7485.4|7482.6|1628
1730919000000|2024-11-06 18:50:00|7491.4|7488.6|7485.5|7481.7|7491.5|7488.7|7483.5|7480.2|1623
1730919300000|2024-11-06 18:55:00|7485.4|7482.6|7485.4|7482.6|7489.5|7486.7|7478.4|7474.7|1835
1730919600000|2024-11-06 19:00:00|7486.5|7482.7|7509.1|7505.3|7509.2|7506.4|7485.4|7481.7|2919
1730919900000|2024-11-06 19:05:00|7509.2|7505.4|7508.4|7505.6|7517.2|7513.6|7502.2|7499.1|4035
1730920200000|2024-11-06 19:10:00|7509.4|7506.6|7499.6|7496.8|7519.4|7516.6|7498.8|7495.5|5375
1730920500000|2024-11-06 19:15:00|7499.8|7497|7474.9|7471.1|7503.6|7500.7|7472.8|7469.8|3612
1730920800000|2024-11-06 19:20:00|7474.8|7471|7474.5|7471.7|7482.8|7479.7|7469.8|7466.8|3103
1730921100000|2024-11-06 19:25:00|7474.3|7471.5|7483.5|7480.7|7490.2|7486.8|7474.3|7471.5|6504
1730921400000|2024-11-06 19:30:00|7483.7|7480.9|7494.3|7491.5|7499.3|7496.4|7482.7|7479.8|1188
1730921700000|2024-11-06 19:35:00|7495.9|7492.1|7493.3|7490.5|7498.2|7494.5|7491.3|7488.5|937
1730922000000|2024-11-06 19:40:00|7493.5|7490.7|7499.2|7496.4|7501.1|7497.5|7493.5|7490.7|559
1730922300000|2024-11-06 19:45:00|7499.3|7496.5|7499.3|7495.5|7500.3|7497.5|7497.3|7494.5|422
1730922600000|2024-11-06 19:50:00|7498.2|7495.4|7501.2|7498.4|7503.3|7500.4|7496.2|7493.4|381
1730922900000|2024-11-06 19:55:00|7501.5|7498.7|7495.2|7491.4|7501.5|7498.7|7493.2|7490.4|336
1730923200000|2024-11-06 20:00:00|7494.3|7491.5|7502|7498.2|7502.2|7499.4|7494.3|7491.4|211
1730923500000|2024-11-06 20:05:00|7502.2|7498.4|7506.2|7502.4|7509.2|7505.5|7501.2|7497.5|242
1730923800000|2024-11-06 20:10:00|7505.3|7502.5|7507.2|7503.4|7507.3|7504.5|7504.2|7500.4|149
1730924100000|2024-11-06 20:15:00|7507.3|7504.4|7508.4|7504.6|7516.3|7513.4|7506.3|7503.4|669
1730924400000|2024-11-06 20:20:00|7508.3|7504.5|7506.4|7502.6|7514.3|7510.6|7506.3|7502.6|396
1730924700000|2024-11-06 20:25:00|7505.4|7503.5|7515.4|7511.6|7515.4|7512.5|7505.4|7503.5|103
1730925000000|2024-11-06 20:30:00|7515.3|7512.5|7514.2|7510.4|7515.3|7512.5|7503.3|7499.6|405
1730925300000|2024-11-06 20:35:00|7513.3|7510.5|7514.1|7510.3|7514.3|7511.4|7511.1|7508.3|83
1730925600000|2024-11-06 20:40:00|7513.3|7510.5|7512.3|7508.5|7514.1|7510.5|7509.3|7505.6|106
1730925900000|2024-11-06 20:45:00|7511.4|7508.6|7517.3|7514.5|7519.1|7516.3|7510.4|7507.5|203
1730926200000|2024-11-06 20:50:00|7518.3|7515.5|7510.4|7506.6|7520.1|7516.5|7510.3|7506.6|264
1730926500000|2024-11-06 20:55:00|7510.3|7507.5|7509.3|7506.5|7512.4|7509.5|7508.3|7505.5|314
1730926800000|2024-11-06 21:00:00|7510.1|7506.3|7508.1|7504.3|7510.1|7506.3|7505.3|7502.5|110
1730927100000|2024-11-06 21:05:00|7508.3|7504.5|7506.3|7503.5|7511.4|7508.5|7506.3|7502.6|108
1730927400000|2024-11-06 21:10:00|7505.5|7502.7|7502.4|7499.6|7505.5|7502.7|7502.4|7499.6|37
1730927700000|2024-11-06 21:15:00|7502.5|7498.7|7504.4|7500.6|7505.2|7502.3|7500.2|7497.4|100
1730928000000|2024-11-06 21:20:00|7504.1|7500.3|7501.2|7498.4|7505.5|7502.7|7500.2|7497.3|64
1730928300000|2024-11-06 21:25:00|7502.2|7497.6|7502.2|7498.4|7504.4|7501.4|7500.2|7497.3|292
1730928600000|2024-11-06 21:30:00|7502.4|7498.6|7500.2|7497.4|7503.2|7500.4|7500.2|7497.4|121
1730928900000|2024-11-06 21:35:00|7500.1|7497.3|7512|7509.2|7513.1|7509.4|7500.1|7496.4|640
1730929200000|2024-11-06 21:40:00|7511.1|7508.3|7513|7509.2|7513.1|7509.3|7510|7506.3|75
1730929500000|2024-11-06 21:45:00|7513.1|7509.3|7511.1|7507.3|7514.1|7511.3|7510.9|7507.3|44
1730929800000|2024-11-06 21:50:00|7510.1|7506.3|7505.8|7502|7510.1|7506.4|7504.9|7502|97
1730930100000|2024-11-06 21:55:00|7505.9|7502.1|7514.1|7510.3|7514.1|7511.1|7504.9|7502|145
1730930400000|2024-11-06 22:00:00|7513.6|7509.8|7508.6|7504.8|7515.3|7509.8|7508.1|7503|19
1730931000000|2024-11-06 22:10:00|7507.3|7504.5|7506.9|7503.1|7507.3|7504.5|7506.9|7503.1|3
1730931300000|2024-11-06 22:15:00|7507.3|7503.5|7507.3|7503.5|7507.3|7503.5|7506.9|7503.1|2
1730931600000|2024-11-06 22:20:00|||||||||1
1730931900000|2024-11-06 22:25:00|7506.9|7503.1|7508.3|7500.5|7508.3|7503.5|7506.9|7500.5|4
1730932200000|2024-11-06 22:30:00|7507.9|7500.1|7506.8|7499|7508.8|7503.5|7505.4|7499|4
1730932500000|2024-11-06 22:35:00|7506.4|7498.6|7506.9|7499.1|7507.3|7499.5|7506.4|7498.6|0
1730932800000|2024-11-06 22:40:00|7506.5|7498.7|7508.3|7500.5|7508.3|7500.5|7506.4|7498.6|1
1730933100000|2024-11-06 22:45:00|7507.9|7500.1|7508.3|7500.5|7508.3|7500.5|7507.9|7500.1|0
1730933400000|2024-11-06 22:50:00|||||||||33
1730933700000|2024-11-06 22:55:00|7507.2|7504.4|7507.8|7505|7507.8|7505|7507.2|7504|61
1730941200000|2024-11-07 01:00:00|7490.9|7487.1|7504.2|7500.4|7504.2|7500.5|7485.1|7482.1|1486
1730941500000|2024-11-07 01:05:00|7503.3|7500.5|7511.1|7508.3|7514.2|7511.3|7501.2|7497.5|447
1730941800000|2024-11-07 01:10:00|7511.2|7507.4|7521.2|7518.4|7523.3|7520.1|7510.1|7506.4|225
1730942100000|2024-11-07 01:15:00|7521|7518.2|7520.9|7517.1|7523.9|7520.2|7511|7507.4|670
1730942400000|2024-11-07 01:20:00|7521|7518.2|7507.3|7504.5|7521.2|7518.2|7506.3|7503.4|280
1730942700000|2024-11-07 01:25:00|7508.2|7504.4|7513.2|7509.4|7516.2|7512.5|7507.3|7504.4|263
1730943000000|2024-11-07 01:30:00|7513|7510.2|7514.3|7511.5|7517.3|7514.4|7512.2|7508.4|91
1730943300000|2024-11-07 01:35:00|7514.2|7510.5|7517.6|7513.8|7517.6|7514.6|7510.3|7507.4|306
1730943600000|2024-11-07 01:40:00|7517.4|7513.6|7522.3|7519.5|7526.4|7523.5|7515.4|7512.6|158
1730943900000|2024-11-07 01:45:00|7523.4|7519.6|7524.4|7520.6|7525.4|7522.6|7521.3|7517.5|40
1730944200000|2024-11-07 01:50:00|7523.4|7520.5|7525.4|7521.6|7532.4|7529.5|7521.4|7518.5|301
1730944500000|2024-11-07 01:55:00|7525.3|7522.5|7531.4|7528.6|7532.4|7529.5|7525.3|7522.4|96
1730944800000|2024-11-07 02:00:00|7530.6|7527.6|7534.4|7530.6|7534.6|7531.6|7528.4|7525.5|87
1730945100000|2024-11-07 02:05:00|7533.4|7531.3|7538.4|7535.6|7543.4|7540.6|7533.4|7530.5|238
1730945400000|2024-11-07 02:10:00|7539.3|7535.5|7547.4|7544.6|7553.8|7550.6|7538.3|7534.5|280
1730945700000|2024-11-07 02:15:00|7547.6|7543.8|7539.3|7535.5|7547.6|7544.6|7536.3|7533.3|156
1730946000000|2024-11-07 02:20:00|7539.1|7535.3|7534.1|7531.3|7539.1|7535.5|7533|7529.3|68
1730946300000|2024-11-07 02:25:00|7533.1|7530.3|7532.1|7529.3|7534.3|7531.3|7530.1|7527.3|39
1730946600000|2024-11-07 02:30:00|7531.3|7527.5|7543.3|7539.5|7543.3|7539.5|7529.1|7526.3|156
1730946900000|2024-11-07 02:35:00|7542.3|7538.5|7544.1|7541.3|7544.4|7541.5|7539.1|7535.5|40
1730947200000|2024-11-07 02:40:00|7544.3|7541.5|7546.3|7542.5|7550|7546.5|7543.1|7539.5|168
1730947500000|2024-11-07 02:45:00|7546.1|7542.3|7537.4|7533.6|7549.3|7545.6|7535.4|7532.4|82
1730947800000|2024-11-07 02:50:00|7537.2|7534.4|7544.2|7540.4|7545.4|7542.4|7536.2|7532.6|143
1730948100000|2024-11-07 02:55:00|7544.1|7541.3|7547.2|7544.4|7547.4|7544.4|7542.1|7538.3|70
1730948400000|2024-11-07 03:00:00|7547.1|7544.3|7546.2|7543.4|7550.1|7547.3|7545.1|7542.3|162
1730948700000|2024-11-07 03:05:00|7546.1|7543.3|7541.1|7538.3|7547.1|7543.4|7540.4|7535.9|75
1730949000000|2024-11-07 03:10:00|7541.2|7538.4|7542.2|7539.4|7543.2|7540.1|7539.2|7536.3|66
1730949300000|2024-11-07 03:15:00|7542.1|7538.3|7545.1|7542.3|7546.2|7543.3|7541.2|7538.3|99
1730949600000|2024-11-07 03:20:00|7545.2|7542.4|7543.2|7539.4|7546.1|7542.4|7541.1|7538.3|87
1730949900000|2024-11-07 03:25:00|7543.1|7539.3|7538.2|7535.4|7543.1|7539.4|7536.2|7533|118
1730950200000|2024-11-07 03:30:00|7539.1|7535.3|7544.1|7540.3|7544.1|7541.1|7536.1|7532.6|26
1730950500000|2024-11-07 03:35:00|7544.2|7540.4|7543.9|7541.1|7544.2|7541.4|7542.1|7538.3|16
1730950800000|2024-11-07 03:40:00|7544.1|7541.3|7550.1|7546.3|7552.1|7549.1|7544.1|7541.3|100
1730951100000|2024-11-07 03:45:00|7549.9|7547.1|7551.9|7548.1|7552.1|7548.4|7549.9|7546.3|11
1730951400000|2024-11-07 03:50:00|7552.1|7548.3|7550.2|7547.4|7552.1|7549.1|7548.1|7544.4|56
1730951700000|2024-11-07 03:55:00|7550.1|7546.4|7549.2|7545.4|7550.1|7546.4|7546.2|7543.2|24
1730952000000|2024-11-07 04:00:00|7549|7546.2|7544|7540.2|7550|7546.4|7543.2|7540.2|38
1730952300000|2024-11-07 04:05:00|7543.3|7539.5|7541|7537.2|7543.3|7540.4|7538.5|7535.7|241
1730952600000|2024-11-07 04:10:00|7541.2|7537.4|7548.2|7545.4|7549|7546.2|7540.3|7537.2|47
1730952900000|2024-11-07 04:15:00|7548|7544.2|7540.2|7537.4|7548|7544.4|7539.2|7536.2|111
1730953200000|2024-11-07 04:20:00|7540.3|7537.5|7535.2|7532.4|7541.2|7537.7|7534.2|7531.2|73
1730953500000|2024-11-07 04:25:00|7536|7532.2|7535.2|7531.4|7537.2|7533.4|7534.2|7531.2|51
1730953800000|2024-11-07 04:30:00|7535|7531.2|7531.3|7528.5|7535.2|7531.4|7530.3|7527.5|339
1730954100000|2024-11-07 04:35:00|7531|7528.2|7531|7528.2|7531.3|7528.4|7530.2|7526.5|27
1730954400000|2024-11-07 04:40:00|7531.2|7528.4|7530.2|7527.4|7531.3|7528.5|7529.3|7526.4|35
1730954700000|2024-11-07 04:45:00|7530.3|7526.5|7530.1|7527.3|7531.3|7528.5|7530.1|7526.4|54
1730955000000|2024-11-07 04:50:00|7530.3|7527.5|7530.3|7526.5|7531.3|7528.5|7529.3|7526.3|13
1730955300000|2024-11-07 04:55:00|7529.1|7526.3|7525.3|7522.5|7529.1|7526.3|7524.3|7521.5|64
1730955600000|2024-11-07 05:00:00|7525.1|7522.3|7522.1|7519.3|7528.1|7524.5|7521.1|7518.2|259
1730955900000|2024-11-07 05:05:00|7522.3|7519.5|7526|7523.2|7528.3|7525.3|7522.1|7519.3|42
1730956200000|2024-11-07 05:10:00|7526.1|7523.3|7525|7521.2|7527.1|7524.3|7524.1|7521.2|39
1730956500000|2024-11-07 05:15:00|7524.1|7521.3|7524.1|7520.3|7525.3|7522.3|7523.1|7520.2|19
1730956800000|2024-11-07 05:20:00|7524|7520.2|7526|7522.2|7527.1|7523.5|7524|7520.2|56
1730957100000|2024-11-07 05:25:00|7525.1|7522.3|7523|7519.2|7526|7522.3|7522.1|7519.2|33
1730957400000|2024-11-07 05:30:00|7522.1|7519.3|7532.3|7528.5|7533.3|7530.5|7521|7517.2|148
1730957700000|2024-11-07 05:35:00|7533.3|7529.5|7530.4|7526.6|7534.3|7531.5|7530.2|7526.4|23
1730958000000|2024-11-07 05:40:00|7530.2|7526.4|7532.2|7528.4|7533.1|7529.6|7529.2|7526.4|26
1730958300000|2024-11-07 05:45:00|7533|7529.2|7535.2|7531.4|7535.2|7531.6|7531.2|7527.4|16
1730958600000|2024-11-07 05:50:00|7534.1|7531.3|7534.2|7530.4|7535.2|7532.3|7532.7|7529.4|49
1730958900000|2024-11-07 05:55:00|7534.1|7531.4|7534.1|7530.3|7535.1|7531.4|7530.2|7527.4|222
1730959200000|2024-11-07 06:00:00|7533.9|7531.1|7531.1|7528.3|7536.1|7532.4|7530.2|7527.3|39
1730959500000|2024-11-07 06:05:00|7530.4|7527.6|7517.2|7514.4|7532.1|7529.3|7517.2|7514.3|586
1730959800000|2024-11-07 06:10:00|7517.1|7514.3|7521.1|7518.3|7524.2|7520.4|7517.1|7514.3|99
1730960100000|2024-11-07 06:15:00|7521.2|7517.4|7516.2|7512.4|7522.2|7518.4|7512.1|7508.4|242
1730960400000|2024-11-07 06:20:00|7516.1|7513.3|7515.2|7512.4|7518.2|7515.4|7512.2|7509.3|62
1730960700000|2024-11-07 06:25:00|7514.2|7511.4|7518.1|7514.3|7518.2|7515.3|7514.1|7510.4|48
1730961000000|2024-11-07 06:30:00|7518.2|7514.4|7516.1|7513.3|7519.2|7516.3|7514.2|7511.3|93
1730961300000|2024-11-07 06:35:00|7516.9|7513.1|7515.3|7511.5|7520.1|7516.3|7512.2|7509.4|703
1730961600000|2024-11-07 06:40:00|7516.2|7512.4|7512.3|7509.5|7517.3|7514.4|7511.3|7508.5|164
1730961900000|2024-11-07 06:45:00|7513.5|7509.7|7505.3|7502.5|7514.3|7510.7|7504.3|7501.5|351
1730962200000|2024-11-07 06:50:00|7505.5|7501.7|7506.6|7503.8|7510.3|7507|7504.3|7500.7|1316
1730962500000|2024-11-07 06:55:00|7506.5|7503.7|7512.3|7509.5|7513.3|7510.4|7504.5|7501.5|575
1730962800000|2024-11-07 07:00:00|7513.2|7510.4|7497.3|7493.5|7513.3|7510.4|7495.3|7492.4|509
1730963100000|2024-11-07 07:05:00|7498.2|7494.5|7488.5|7484.7|7499.5|7496.7|7487.3|7483.7|831
1730963400000|2024-11-07 07:10:00|7488.3|7485.5|7488.3|7484.5|7494.6|7491.7|7486.5|7483.5|377
1730963700000|2024-11-07 07:15:00|7488.5|7484.7|7483|7480.2|7490.5|7486.8|7479.5|7476.7|231
1730964000000|2024-11-07 07:20:00|7483.3|7480.5|7493.3|7490.5|7495.2|7491.5|7483.3|7480.5|298
1730964300000|2024-11-07 07:25:00|7494.3|7491.5|7492.3|7489.5|7494.4|7491.6|7490|7486.4|160
1730964600000|2024-11-07 07:30:00|7492.2|7489.4|7494.2|7491.4|7496.4|7493.6|7489.2|7485.5|201
1730964900000|2024-11-07 07:35:00|7494.3|7491.5|7491.3|7487.5|7496.7|7493.5|7487.4|7484.6|320
1730965200000|2024-11-07 07:40:00|7490.3|7487.4|7492.3|7489.5|7493.4|7490.5|7489.3|7486.3|197
1730965500000|2024-11-07 07:45:00|7493.1|7489.3|7483.6|7480.8|7494.3|7490.5|7477.4|7474.6|545
1730965800000|2024-11-07 07:50:00|7483.3|7480.5|7490.1|7487.3|7490.4|7487.5|7481.4|7478.5|312
1730966100000|2024-11-07 07:55:00|7490.3|7487.5|7486.3|7483.5|7490.4|7487.6|7483.3|7480.5|328
1730966400000|2024-11-07 08:00:00|7486.4|7482.6|7482.4|7478.6|7488.4|7484.6|7480.3|7477.5|587
1730966700000|2024-11-07 08:05:00|7482.3|7479.5|7483.3|7479.5|7485.4|7482.5|7480.3|7477.5|347
1730967000000|2024-11-07 08:10:00|7482.4|7479.6|7489.3|7486.5|7490.3|7486.5|7482.1|7479.3|591
1730967300000|2024-11-07 08:15:00|7490.3|7486.3|7490.4|7486.6|7490.4|7487.5|7481.4|7478.5|525
1730967600000|2024-11-07 08:20:00|7490.3|7486.5|7481.3|7477.5|7490.4|7487.5|7473.4|7470.6|775
1730967900000|2024-11-07 08:25:00|7481.1|7477.3|7488.8|7486|7494.1|7491.2|7479.4|7476.5|3649
1730968200000|2024-11-07 08:30:00|7489|7486.2|7481.3|7478.5|7491|7488.2|7476.4|7473.5|2626
1730968500000|2024-11-07 08:35:00|7481.4|7478.6|7466.2|7463.4|7484.4|7481.5|7462.4|7459.6|1061
1730968800000|2024-11-07 08:40:00|7466.4|7462.6|7470.2|7467.4|7470.5|7467.6|7456.4|7453.6|955
1730969100000|2024-11-07 08:45:00|7470.4|7467.6|7455.4|7452.6|7473.1|7469.4|7454.4|7451.6|1638
1730969400000|2024-11-07 08:50:00|7455.5|7452.7|7460.2|7457.4|7466.5|7463.4|7455.5|7452.7|676
1730969700000|2024-11-07 08:55:00|7460.4|7457.6|7465.1|7461.3|7469.4|7466.4|7458.5|7455.6|566
1730970000000|2024-11-07 09:00:00|7465.2|7461.4|7483.1|7480.3|7486.1|7483.3|7465.1|7461.3|903
1730970300000|2024-11-07 09:05:00|7481.1|7478.3|7486.1|7483.3|7486.1|7483.3|7477.2|7474.4|711
1730970600000|2024-11-07 09:10:00|7485.9|7483.1|7479.1|7475.3|7486.1|7483.3|7477.1|7474.1|516
1730970900000|2024-11-07 09:15:00|7478.2|7475.4|7485.1|7482.3|7486.1|7483.1|7477.9|7474.3|358
1730971200000|2024-11-07 09:20:00|7484.9|7482.1|7486.1|7482.3|7486.1|7483.3|7483.9|7481.1|442
1730971500000|2024-11-07 09:25:00|7485.1|7483.1|7466.2|7463.4|7493.1|7490.3|7465.2|7462.3|1684
1730971800000|2024-11-07 09:30:00|7465.5|7462.7|7462.1|7459.3|7470.2|7467.3|7452.2|7449.3|1948
1730972100000|2024-11-07 09:35:00|7462.2|7459.4|7455.3|7452.5|7463.2|7459.8|7454.2|7451.4|1428
1730972400000|2024-11-07 09:40:00|7455.2|7452.4|7452.5|7449.7|7459.6|7456.4|7447.6|7444.7|2834
1730972700000|2024-11-07 09:45:00|7452.3|7449.5|7460.6|7456.8|7462.5|7459.5|7446.6|7443.7|620
1730973000000|2024-11-07 09:50:00|7459.6|7456.7|7458.5|7454.7|7463.6|7460.7|7456.3|7452.7|293
1730973300000|2024-11-07 09:55:00|7457.5|7454.5|7455.3|7451.5|7459.3|7456.5|7454.3|7450.5|365
1730973600000|2024-11-07 10:00:00|7454.3|7450.7|7455.6|7451.8|7459.5|7456.5|7446.5|7443.5|1098
1730973900000|2024-11-07 10:05:00|7455.5|7451.7|7453.5|7450.7|7456.3|7452.7|7446.5|7443.7|758
1730974200000|2024-11-07 10:10:00|7453.6|7449.8|7446.6|7442.8|7459.5|7456.7|7445.3|7442.5|1248
1730974500000|2024-11-07 10:15:00|7447.5|7444.7|7443.5|7440.7|7450.6|7447.7|7442.3|7439.5|758
1730974800000|2024-11-07 10:20:00|7443.6|7440.8|7433.3|7430.5|7444.6|7441.7|7432.3|7429.5|1489
1730975100000|2024-11-07 10:25:00|7432.5|7429.7|7435.4|7432.6|7435.4|7432.6|7426.5|7422.8|902
1730975400000|2024-11-07 10:30:00|7436.3|7433.5|7436.6|7433.8|7439.6|7436.2|7433.4|7429.8|990
1730975700000|2024-11-07 10:35:00|7435.6|7432.8|7437.4|7433.6|7450.4|7447.6|7434.4|7430.9|753
1730976000000|2024-11-07 10:40:00|7436.4|7432.6|7429.6|7425.8|7436.4|7433.6|7426.4|7423.6|685
1730976300000|2024-11-07 10:45:00|7428.4|7425.6|7425.6|7421.8|7428.6|7425.6|7422.6|7419.8|776
1730976600000|2024-11-07 10:50:00|7424.6|7422.8|7429.1|7426.3|7442.1|7439.2|7424.6|7422.8|2172
1730976900000|2024-11-07 10:55:00|7429.3|7426.5|7433.1|7430.3|7435.3|7432.5|7424.1|7420.5|596
1730977200000|2024-11-07 11:00:00|7434.1|7431.3|7437.1|7434.3|7444.1|7440.3|7430.1|7426.5|681
1730977500000|2024-11-07 11:05:00|7437.3|7433.5|7432.1|7429.3|7442.3|7439.3|7431.1|7427.6|356
1730977800000|2024-11-07 11:10:00|7432.3|7429.5|7425.3|7421.5|7439.3|7436.3|7424.3|7420.5|770
1730978100000|2024-11-07 11:15:00|7424.3|7422.2|7421.3|7418.5|7426.3|7423.5|7418|7414.3|609
1730978400000|2024-11-07 11:20:00|7422.1|7419.3|7412.1|7409.3|7423.3|7419.5|7410.3|7407.5|783
1730978700000|2024-11-07 11:25:00|7412.3|7409.5|7416.3|7413.5|7421.1|7418.3|7412.3|7409.3|437
1730979000000|2024-11-07 11:30:00|7417.1|7413.3|7414|7411.2|7418.1|7415.3|7410.3|7407.5|519
1730979300000|2024-11-07 11:35:00|7414.3|7411.5|7413.2|7409.4|7416.1|7412.5|7407.3|7404.3|346
1730979600000|2024-11-07 11:40:00|7412.2|7409.3|7407.1|7404.3|7415.2|7412.3|7405.2|7402.4|390
1730979900000|2024-11-07 11:45:00|7406.2|7402.4|7409.2|7406.4|7410.4|7407.6|7397.5|7393.5|1335
1730980200000|2024-11-07 11:50:00|7409.4|7406.6|7419.2|7416.4|7425.9|7423.1|7409.4|7406.6|775
1730980500000|2024-11-07 11:55:00|7419.1|7416.3|7417.1|7413.3|7420.2|7417.3|7413.1|7410.1|222
1730980800000|2024-11-07 12:00:00|7416.2|7413.4|7426.1|7423.3|7430.2|7427.3|7413.1|7410.3|804
1730981100000|2024-11-07 12:05:00|7426.2|7423.4|7432.1|7429.3|7433.1|7430.3|7421.2|7418.4|451
1730981400000|2024-11-07 12:10:00|7433.1|7430.3|7426.2|7422.4|7433.2|7430.3|7422.2|7419.3|427
1730981700000|2024-11-07 12:15:00|7426.1|7423.3|7437.1|7434.3|7438.1|7435.3|7426.1|7423.3|536
1730982000000|2024-11-07 12:20:00|7437.9|7434.1|7433.1|7429.3|7441.1|7438.1|7432.1|7429.3|661
1730982300000|2024-11-07 12:25:00|7432.9|7430.1|7424.2|7421.4|7433.2|7430.4|7423.1|7420.3|552
1730982600000|2024-11-07 12:30:00|7425.1|7421.3|7427.1|7424.3|7428.2|7425.3|7422.1|7419.1|201
1730982900000|2024-11-07 12:35:00|7428.1|7424.8|7426.1|7422.3|7428.2|7425.4|7424.2|7421.3|298
1730983200000|2024-11-07 12:40:00|7426.2|7423.3|7420.3|7417.5|7428.2|7425.3|7417.2|7414.4|2186
1730983500000|2024-11-07 12:45:00|7420.2|7417.4|7426.2|7422.4|7429.5|7426.5|7417.3|7414.5|1051
1730983800000|2024-11-07 12:50:00|7426.3|7423.5|7413.5|7409.7|7428.3|7425.4|7412.5|7409.7|347
1730984100000|2024-11-07 12:55:00|7412.5|7409.5|7430.2|7426.4|7430.2|7426.5|7407.5|7404.7|777
1730984400000|2024-11-07 13:00:00|7430.3|7426.5|7450.3|7447.5|7459.2|7456.4|7430.3|7426.5|2702
1730984700000|2024-11-07 13:05:00|7449.3|7446.5|7462.3|7458.5|7468.2|7464.5|7446.3|7443.5|1542
1730985000000|2024-11-07 13:10:00|7462.2|7458.4|7471.9|7469.1|7476.2|7473.2|7455.3|7452.5|1474
1730985300000|2024-11-07 13:15:00|7472|7469.2|7464.9|7462.1|7474|7471.2|7460|7457.2|1715
1730985600000|2024-11-07 13:20:00|7465|7462.2|7473.9|7470.1|7477|7474.2|7464.2|7461.2|955
1730985900000|2024-11-07 13:25:00|7473|7470.2|7469.9|7466.1|7473.9|7470.2|7461.2|7458.2|889
1730986200000|2024-11-07 13:30:00|7469|7466.2|7477|7473.2|7477|7474.2|7465|7461.2|636
1730986500000|2024-11-07 13:35:00|7476.2|7473.4|7473|7470.2|7478|7474.4|7471|7468.2|814
1730986800000|2024-11-07 13:40:00|7472.3|7469.5|7469|7466.2|7476.9|7473.2|7462|7459.1|801
1730987100000|2024-11-07 13:45:00|7470|7467.2|7473|7470.2|7474|7471.2|7463|7460.1|867
1730987400000|2024-11-07 13:50:00|7474.8|7471|7462.1|7459.3|7475.8|7473|7462.1|7459.3|699
1730987700000|2024-11-07 13:55:00|7462|7459.2|7459.8|7457|7462|7459.2|7452.1|7449.3|910
1730988000000|2024-11-07 14:00:00|7460|7457.2|7455.7|7452.9|7465.9|7462.9|7448.1|7445.3|2288
1730988300000|2024-11-07 14:05:00|7455.8|7453|7450.7|7447.9|7457.8|7454|7441|7438|2250
1730988600000|2024-11-07 14:10:00|7449.8|7447|7433.4|7430.6|7458.8|7455|7433.4|7430.5|2078
1730988900000|2024-11-07 14:15:00|7433.3|7430.5|7416.4|7412.6|7440.4|7437.5|7413.4|7410.5|3552
1730989200000|2024-11-07 14:20:00|7415.6|7412.8|7437|7434.2|7442|7439.2|7401.6|7398.8|5542
1730989500000|2024-11-07 14:25:00|7437.1|7434.3|7457.8|7454|7458.1|7455.2|7437|7434|1946
1730989800000|2024-11-07 14:30:00|7457.7|7454.9|7451.3|7448.5|7476|7472.2|7448.3|7445.3|2980
1730990100000|2024-11-07 14:35:00|7451.1|7448.3|7448.1|7444.3|7457.1|7453.5|7432.3|7429.3|1250
1730990400000|2024-11-07 14:40:00|7448|7445.2|7443.1|7440.3|7449.3|7446.3|7428.4|7425.5|1280
1730990700000|2024-11-07 14:45:00|7443.3|7440.5|7461.2|7458.4|7466.1|7463.2|7437.3|7434.5|2243
1730991000000|2024-11-07 14:50:00|7463.1|7459.3|7463.4|7459.6|7483.1|7479.3|7459.4|7456.3|3337
1730991300000|2024-11-07 14:55:00|7462.5|7459.7|7447.7|7443.9|7462.5|7459.7|7444.4|7441.4|2471
1730991600000|2024-11-07 15:00:00|7447.5|7444.7|7432.5|7429.7|7457.5|7454.7|7431.7|7428.6|1255
1730991900000|2024-11-07 15:05:00|7432.7|7429.9|7429.4|7426.6|7441.4|7437.7|7425.5|7421.7|1258
1730992200000|2024-11-07 15:10:00|7429.5|7426.7|7419.1|7416.3|7435.5|7432.6|7407.1|7403.3|8380
1730992500000|2024-11-07 15:15:00|7419|7416.2|7425.1|7421.3|7430|7426.3|7414.1|7411.2|1375
1730992800000|2024-11-07 15:20:00|7424.1|7420.3|7437.1|7434.3|7438|7434.3|7420|7417.2|1078
1730993100000|2024-11-07 15:25:00|7437|7434.2|7432.8|7430|7447.8|7445|7432|7428.2|1899
1730993400000|2024-11-07 15:30:00|7433|7429.2|7442.7|7439.9|7453.7|7449.9|7431.4|7428.6|4409
1730993700000|2024-11-07 15:35:00|7442.8|7438.9|7434.7|7430.9|7442.8|7439.9|7429.8|7427|1023
1730994000000|2024-11-07 15:40:00|7434.8|7431|7437.7|7434.9|7445.2|7442|7430.7|7426.9|4837
1730994300000|2024-11-07 15:45:00|7436.7|7433.9|7454.8|7452|7459.3|7456.5|7435.7|7432.7|1676
1730994600000|2024-11-07 15:50:00|7454.6|7451.8|7455.6|7451.8|7468.5|7465.5|7451.8|7448.8|1700
1730994900000|2024-11-07 15:55:00|7454.6|7450.8|7479.7|7475.9|7482.6|7479.8|7448.6|7445.7|8072
1730995200000|2024-11-07 16:00:00|7479|7475.2|7517|7514.2|7523.5|7520.2|7465.7|7462.9|14645
1730995500000|2024-11-07 16:05:00|7517.1|7513.3|7521|7517.2|7523|7519.2|7502.1|7499.2|5308
1730995800000|2024-11-07 16:10:00|7521.1|7518.2|7518.3|7515.5|7530.3|7527.5|7509.4|7506.6|4196
1730996100000|2024-11-07 16:15:00|7518.1|7515.3|7477.9|7475.1|7518.1|7515.3|7474.9|7471.1|7153
1730996400000|2024-11-07 16:20:00|7478.9|7476.1|7486.7|7482.9|7497.4|7493.8|7471.9|7468.1|3033
1730996700000|2024-11-07 16:25:00|7486.6|7483.8|7500.7|7497.9|7506.7|7503.9|7485.6|7482.8|4635
1730997000000|2024-11-07 16:30:00|7500.6|7497.8|7479.9|7477.1|7501.7|7498.8|7470.5|7467.2|3619
1730997300000|2024-11-07 16:35:00|7476.9|7474.1|7481.7|7478.9|7486.7|7483.9|7470.9|7467.9|1828
1730997600000|2024-11-07 16:40:00|7481.9|7479.1|7489.6|7485.8|7492.6|7488.9|7471.9|7468.2|2936
1730997900000|2024-11-07 16:45:00|7489.4|7486.6|7519.1|7515.3|7523.8|7520.3|7489.4|7485.8|6242
1730998200000|2024-11-07 16:50:00|7519|7516.3|7504.2|7501.4|7520.1|7516.5|7502.4|7499.5|2993
1730998500000|2024-11-07 16:55:00|7505.2|7502.4|7505.2|7502.4|7513.2|7510.4|7503.2|7499.6|1062
1730998800000|2024-11-07 17:00:00|7506.1|7502.3|7514.1|7511.3|7525.1|7521.3|7504.2|7501.1|2709
1730999100000|2024-11-07 17:05:00|7514.9|7511.1|7525.9|7523.1|7530.9|7528.1|7514.9|7511.1|2299
1730999400000|2024-11-07 17:10:00|7526.1|7523.3|7540.8|7537|7548.8|7545.8|7524.9|7522.1|5511
1730999700000|2024-11-07 17:15:00|7540.6|7536.8|7541.8|7538|7543.8|7540.8|7530.8|7527.7|2655
1731000000000|2024-11-07 17:20:00|7542.5|7538.7|7551.6|7548.8|7555.5|7552.7|7542.5|7538.7|2769
1731000300000|2024-11-07 17:25:00|7552.5|7549.7|7557.6|7553.8|7561.5|7558.5|7550.6|7547.7|1869
1731000600000|2024-11-07 17:30:00|7557.5|7554.7|7561.6|7558.8|7563.8|7561|7548.6|7545.8|1382
1731000900000|2024-11-07 17:35:00|7562.5|7558.7|7558.6|7555.8|7564.5|7561.7|7556.6|7553.8|1460
1731001200000|2024-11-07 17:40:00|7559.6|7556.8|7571.6|7567.8|7575.5|7571.8|7558.6|7554.8|1902
1731001500000|2024-11-07 17:45:00|7571.5|7568.7|7572.3|7569.5|7577|7573.5|7569.6|7566.7|2003
1731001800000|2024-11-07 17:50:00|7573.1|7569.3|7572.1|7569.3|7574.4|7571.6|7568.1|7564.6|1237
1731002100000|2024-11-07 17:55:00|7572.3|7569.5|7574.3|7571.5|7575.1|7572.3|7567.3|7564.3|1083
1731002400000|2024-11-07 18:00:00|7574.1|7571.3|7584.1|7580.3|7588.8|7586|7569.1|7565.5|3133
1731002700000|2024-11-07 18:05:00|7583.8|7580|7579.3|7575.5|7590.1|7587.2|7573.3|7570.5|1877
1731003000000|2024-11-07 18:10:00|7579.1|7576.3|7586.1|7583.3|7592.3|7589.5|7577.3|7574.5|1279
1731003300000|2024-11-07 18:15:00|7586.3|7583.5|7583.4|7580.6|7589.3|7586.5|7581.4|7578.5|1301
1731003600000|2024-11-07 18:20:00|7584.4|7581.5|7580.4|7577.6|7584.4|7581.6|7574|7570.8|2060
1731003900000|2024-11-07 18:25:00|7580.3|7577.5|7586.1|7582.3|7591.4|7588.6|7580.3|7576.6|1607
1731004200000|2024-11-07 18:30:00|7585.3|7582.5|7586.4|7583.6|7591.3|7587.5|7580.3|7577.5|801
1731004500000|2024-11-07 18:35:00|7586.1|7583.3|7580.1|7576.3|7597.1|7594.2|7577.3|7574.5|1225
1731004800000|2024-11-07 18:40:00|7580.3|7576.5|7572.2|7568.4|7585.1|7581.5|7570.4|7567.6|1224
1731005100000|2024-11-07 18:45:00|7572.4|7568.6|7571.2|7567.4|7575.2|7572.4|7568.1|7564.4|1061
1731005400000|2024-11-07 18:50:00|7571.1|7568.3|7571.4|7568.6|7576.1|7572.4|7566.2|7562.6|1579
1731005700000|2024-11-07 18:55:00|7571.5|7567.6|7572.7|7568.9|7575.2|7571.7|7567.7|7564.7|917
1731006000000|2024-11-07 19:00:00|7571.5|7568.7|7574.5|7571.7|7586.5|7583.7|7566.2|7562.6|1178
1731006300000|2024-11-07 19:05:00|7575.4|7571.6|7553.8|7551|7577|7573.7|7549.8|7546.9|2994
1731006600000|2024-11-07 19:10:00|7554.8|7552.6|7554.8|7552|7563.8|7560.9|7553.8|7550.2|1394
1731006900000|2024-11-07 19:15:00|7555|7552.2|7556.5|7552.7|7567.4|7563.7|7552|7549.2|2176
1731007200000|2024-11-07 19:20:00|7555.7|7552.9|7551.5|7547.7|7559.7|7556|7547.7|7544|1394
1731007500000|2024-11-07 19:25:00|7550.7|7547.9|7556|7553.2|7559.4|7556.6|7543.4|7540.2|9580
1731007800000|2024-11-07 19:30:00|7555.8|7553|7559.7|7556.9|7566.2|7563.2|7554|7551|1042
1731008100000|2024-11-07 19:35:00|7559|7556.2|7545.1|7542.3|7560|7557.2|7545|7541.3|2002
1731008400000|2024-11-07 19:40:00|7544.6|7541.3|7546.1|7543.3|7548.3|7545.3|7541.1|7538.2|980
1731008700000|2024-11-07 19:45:00|7547|7543.2|7551.1|7547.3|7552.1|7549.3|7545.1|7542.2|370
1731009000000|2024-11-07 19:50:00|7550.9|7548.1|7550.1|7546.3|7551.1|7548.3|7544.9|7542.1|597
1731009300000|2024-11-07 19:55:00|7549.9|7546.1|7548.4|7545.6|7557.1|7554.3|7543.2|7539.9|2528
1731009600000|2024-11-07 20:00:00|7547.5|7544.7|7547.4|7544.6|7556.2|7552.6|7547.4|7544.6|387
1731009900000|2024-11-07 20:05:00|7549.2|7545.4|7541.4|7538.6|7551.2|7547.6|7539.5|7536.4|443
1731010200000|2024-11-07 20:10:00|7542.4|7539.6|7539.2|7536.4|7542.4|7539.6|7531.5|7528.7|690
1731010500000|2024-11-07 20:15:00|7538.9|7536.1|7541.4|7537.6|7543.2|7539.6|7537.2|7534.4|178
1731010800000|2024-11-07 20:20:00|7542.2|7538.6|7540.1|7537.3|7545.4|7542.3|7539.4|7536.4|121
1731011100000|2024-11-07 20:25:00|7540.4|7537.6|7541.4|7537.6|7548.2|7544.4|7538.4|7535.6|917
1731011400000|2024-11-07 20:30:00|7540.4|7537.7|7535.5|7531.7|7541.4|7537.7|7534.5|7531.4|173
1731011700000|2024-11-07 20:35:00|7534.5|7531.6|7532.4|7528.6|7537.4|7533.7|7531.4|7528.4|150
1731012000000|2024-11-07 20:40:00|7532.5|7528.7|7532.4|7529.6|7534.5|7530.7|7531.2|7528.4|79
1731012300000|2024-11-07 20:45:00|7532.5|7529.7|7532.4|7529.6|7536.2|7532.6|7532.2|7529.4|311
1731012600000|2024-11-07 20:50:00|7532.2|7529.4|7530.4|7526.6|7533.2|7529.6|7526.4|7523.6|348
1731012900000|2024-11-07 20:55:00|7530.5|7526.7|7527.5|7523.7|7532.7|7529.6|7523.3|7520.4|810
1731013200000|2024-11-07 21:00:00|7526.7|7523.9|7533.2|7529.4|7533.3|7530.5|7526.3|7523.4|347
1731013500000|2024-11-07 21:05:00|7532.3|7529.5|7532.3|7529.5|7535.2|7532.4|7532.2|7529.2|609
1731013800000|2024-11-07 21:10:00|7532.2|7528.5|7530.3|7526.5|7533.2|7529.5|7530.2|7526.4|141
1731014100000|2024-11-07 21:15:00|7529.3|7526.4|7531.3|7528.5|7534|7530.5|7529.3|7526.4|206
1731014400000|2024-11-07 21:20:00|7533.2|7529.4|7533.2|7529.4|7534.3|7531.5|7532.3|7528.7|119
1731014700000|2024-11-07 21:25:00|7532.2|7528.4|7531.2|7527.4|7533.2|7530.4|7530.3|7527.4|165
1731015000000|2024-11-07 21:30:00|7530.3|7527.5|7536.3|7532.5|7536.3|7533.4|7529.2|7526.4|121
1731015300000|2024-11-07 21:35:00|7536.2|7533.4|7546.2|7542.4|7546.3|7543.5|7536.2|7532.5|134
1731015600000|2024-11-07 21:40:00|7545.3|7542.5|7546|7543.2|7548.2|7544.9|7545.3|7542.4|72
1731015900000|2024-11-07 21:45:00|7546.2|7543.4|7538.2|7534.4|7547.2|7543.9|7537.3|7534.4|212
1731016200000|2024-11-07 21:50:00|7537.3|7533.5|7543|7539.2|7543.1|7539.5|7536.3|7533.3|221
1731016500000|2024-11-07 21:55:00|7543.1|7539.3|7545|7542.2|7545.1|7542.2|7541|7538.2|175
1731016800000|2024-11-07 22:00:00|7545.3|7541.5|7546|7538.2|7548.6|7541.5|7545.3|7538.2|133
1731017100000|2024-11-07 22:05:00|7541.4|7533.6|7544.3|7536.5|7544.3|7539.3|7540.1|7532.3|10
1731017400000|2024-11-07 22:10:00|7544.1|7536.3|7541.8|7538|7544.3|7538.8|7541.8|7536.3|0
1731017700000|2024-11-07 22:15:00|7542.1|7538.3|7539.3|7531.5|7542.3|7538.5|7539.3|7531.5|2
1731018300000|2024-11-07 22:25:00|7538.5|7535.7|7543.3|7535.5|7543.4|7535.7|7538.5|7535.4|5
1731018900000|2024-11-07 22:35:00|7542.7|7540.5|7542.8|7539|7542.8|7540.5|7542.6|7538.8|7
1731019200000|2024-11-07 22:40:00|7549.3|7541.5|7550.8|7543|7550.8|7545.5|7548.3|7541.5|10
1731019500000|2024-11-07 22:45:00|7550.3|7542.5|7550.3|7542.5|7550.3|7542.5|7550.3|7542.5|8
1731019800000|2024-11-07 22:50:00|7548.8|7545|7550.3|7542.5|7550.3|7545|7548.8|7542.5|0
1731020100000|2024-11-07 22:55:00|7548.8|7545|7547.4|7543.6|7551.2|7546.8|7547.2|7542.4|4
1731027600000|2024-11-08 01:00:00|7546.5|7538.7|7528.8|7525|7551.2|7548.2|7528|7524.2|576
1731027900000|2024-11-08 01:05:00|7529|7525.2|7535.8|7533|7538.7|7535|7528.8|7525.2|166
1731028200000|2024-11-08 01:10:00|7536.7|7532.9|7532.8|7529|7537.8|7534|7531.8|7529|119
1731028500000|2024-11-08 01:15:00|7531.7|7528.9|7529.7|7525.9|7535.7|7532|7528.8|7525.9|124
1731028800000|2024-11-08 01:20:00|7529.8|7526.9|7530|7526.2|7535.8|7532.9|7529.7|7526|101
1731029100000|2024-11-08 01:25:00|7529.7|7525.9|7537.8|7534|7541|7538|7528.8|7525.9|175
1731029400000|2024-11-08 01:30:00|7538|7534.2|7528.8|7526|7538.8|7535.9|7528.8|7525.9|171
1731029700000|2024-11-08 01:35:00|7528.7|7525.9|7541.8|7539|7543.8|7540.8|7527|7524|443
1731030000000|2024-11-08 01:40:00|7541.6|7538.8|7537.6|7533.8|7542.6|7539|7534.8|7531.8|49
1731030300000|2024-11-08 01:45:00|7536.8|7534|7535.8|7533|7539.6|7536|7534.8|7531.8|55
1731030600000|2024-11-08 01:50:00|7535.6|7532.8|7533.8|7531|7540.8|7537|7529.9|7527|242
1731030900000|2024-11-08 01:55:00|7534.6|7530.8|7531.8|7528|7537.6|7534|7530.9|7528|264
1731031200000|2024-11-08 02:00:00|7531.9|7528.1|7524.9|7521.1|7533.6|7530|7522.6|7519.8|139
1731031500000|2024-11-08 02:05:00|7524.8|7521|7525.8|7523|7529.6|7525.8|7522.8|7520|187
1731031800000|2024-11-08 02:10:00|7526.6|7522.8|7527.8|7525|7533.6|7530|7525.6|7522.8|70
1731032100000|2024-11-08 02:15:00|7528.6|7524.8|7523.8|7520|7529.9|7527|7523.6|7520|58
1731032400000|2024-11-08 02:20:00|7523.6|7519.8|7525.6|7521.8|7525.8|7523|7522.8|7519.8|31
1731032700000|2024-11-08 02:25:00|7525.8|7523|7527.8|7525|7528.6|7525|7524.8|7521.8|20
1731033000000|2024-11-08 02:30:00|7527.6|7524.8|7524.8|7522|7528.8|7525|7524.4|7520.8|43
1731033300000|2024-11-08 02:35:00|7525.6|7521.8|7517.8|7515|7525.9|7522.8|7517.8|7515|128
1731033600000|2024-11-08 02:40:00|7517.9|7515.1|7519.7|7516.9|7522.6|7518.9|7517.8|7514.1|266
1731033900000|2024-11-08 02:45:00|7520.6|7516.8|7517.7|7514.9|7522.9|7519.9|7517.7|7514.9|60
1731034200000|2024-11-08 02:50:00|7517.6|7514.8|7517.4|7514.6|7522.6|7519.6|7516.7|7513.8|261
1731034500000|2024-11-08 02:55:00|7517.6|7513.8|7518.6|7514.8|7519.6|7516.8|7516.4|7513.6|43
1731034800000|2024-11-08 03:00:00|7517.7|7514.9|7514.6|7510.8|7519.9|7516.9|7513.4|7510.6|204
1731035100000|2024-11-08 03:05:00|7513.7|7510.9|7508.9|7506.1|7513.7|7510.9|7507.6|7504.1|156
1731035400000|2024-11-08 03:10:00|7508.7|7505.9|7512.6|7509.8|7516.6|7512.9|7508.7|7505.9|367
1731035700000|2024-11-08 03:15:00|7512.7|7509.9|7512.6|7508.8|7513.6|7509.9|7510.6|7507.8|67
1731036000000|2024-11-08 03:20:00|7512.4|7509.8|7512.6|7508.8|7514.6|7510.9|7510.6|7507.6|61
1731036300000|2024-11-08 03:25:00|7511.7|7508.9|7508.6|7505.8|7512.6|7508.9|7508.6|7505.6|65
1731036600000|2024-11-08 03:30:00|7508.7|7505.9|7514.5|7510.7|7517.5|7514.6|7508.4|7504.9|97
1731036900000|2024-11-08 03:35:00|7513.5|7511.7|7512.7|7509.9|7513.7|7511.7|7511.5|7508.6|47
1731037200000|2024-11-08 03:40:00|7513.5|7510.7|7506.5|7502.7|7513.7|7510.7|7506.4|7502.7|52
1731037500000|2024-11-08 03:45:00|7505.7|7502.9|7500.7|7497.9|7507.5|7503.9|7500.5|7497.7|120
1731037800000|2024-11-08 03:50:00|7499.7|7496.9|7503.7|7499.9|7504.5|7501.7|7498.4|7494.7|96
1731038100000|2024-11-08 03:55:00|7503.8|7500.9|7501.7|7497.9|7504.7|7501.7|7500.7|7497.7|47
1731038400000|2024-11-08 04:00:00|7501.5|7497.7|7501.7|7497.9|7502.8|7499|7500.7|7496.9|45
1731038700000|2024-11-08 04:05:00|7500.7|7497|7501.8|7498|7502.8|7499.9|7500.7|7497|52
1731039000000|2024-11-08 04:10:00|7501.7|7497.9|7502.7|7499.9|7503.8|7500.9|7500.8|7497.9|30
1731039300000|2024-11-08 04:15:00|7503.4|7500.6|7507.5|7503.7|7507.8|7504.9|7503.4|7500.6|35
1731039600000|2024-11-08 04:20:00|7506.7|7503.9|7507.5|7503.7|7507.5|7504.7|7505.8|7502.9|20
1731039900000|2024-11-08 04:25:00|7507.7|7503.9|7506.5|7502.7|7507.7|7503.9|7504.7|7500.9|21
1731040200000|2024-11-08 04:30:00|7506.7|7502.9|7503.8|7501|7507.7|7504.9|7503.8|7501|63
1731040500000|2024-11-08 04:35:00|7504.7|7501.9|7506.6|7503.8|7507.5|7504.7|7504.5|7501.7|25
1731040800000|2024-11-08 04:40:00|7507.5|7503.7|7506.8|7503|7507.6|7504.7|7506.5|7502.7|18
1731041100000|2024-11-08 04:45:00|7506.6|7502.8|7504.6|7500.8|7506.6|7503|7504.6|7500.8|37
1731041400000|2024-11-08 04:50:00|7504.5|7501.7|7505.5|7501.7|7506.5|7502.8|7504.5|7500.8|19
1731041700000|2024-11-08 04:55:00|7505.6|7501.8|7504.6|7501.8|7506.6|7502.8|7504.5|7500.8|20
1731042000000|2024-11-08 05:00:00|7505.5|7501.7|7506.6|7503.8|7507.6|7504.7|7505.5|7501.7|27
1731042300000|2024-11-08 05:05:00|7506.8|7504|7508.6|7505.8|7509.5|7506.7|7506.6|7503.8|29
1731042600000|2024-11-08 05:10:00|7508.5|7505.7|7508.6|7504.8|7509.6|7506.8|7507.6|7504.7|19
1731042900000|2024-11-08 05:15:00|7509.3|7505.8|7508.5|7504.7|7509.5|7506.7|7506.6|7503.8|24
1731043200000|2024-11-08 05:20:00|7508.6|7504.8|7510.6|7507.8|7511.5|7507.8|7507.6|7504.8|19
1731043500000|2024-11-08 05:25:00|7511.6|7508.7|7509.6|7506.8|7511.8|7508.8|7508.8|7505.8|45
1731043800000|2024-11-08 05:30:00|7510.4|7507.6|7519.6|7516.8|7520.4|7517.6|7508.4|7504.8|173
1731044100000|2024-11-08 05:35:00|7519.4|7516.6|7520.6|7517.8|7521.6|7518.6|7517.6|7514.6|43
1731044400000|2024-11-08 05:40:00|7520.8|7517|7520.6|7517.8|7523.6|7520.6|7519.6|7516.6|45
1731044700000|2024-11-08 05:45:00|7520.4|7517.6|7520.6|7517.8|7520.8|7517.9|7518.6|7514.8|47
1731045000000|2024-11-08 05:50:00|7519.7|7516.9|7517.6|7513.8|7522.7|7519.8|7516.6|7513.8|70
1731045300000|2024-11-08 05:55:00|7516.9|7513.1|7516.6|7512.8|7518.6|7515.6|7515.6|7511.9|30
1731045600000|2024-11-08 06:00:00|7515.7|7511.9|7512.7|7508.9|7516.7|7513.8|7511.6|7508.6|54
1731045900000|2024-11-08 06:05:00|7512.4|7508.6|7513.6|7510.8|7514.6|7510.9|7511.4|7507.9|69
1731046200000|2024-11-08 06:10:00|7514.6|7511.6|7509.4|7505.6|7516.4|7513.6|7508.6|7505.6|75
1731046500000|2024-11-08 06:15:00|7509.2|7506.4|7506.4|7502.6|7511.6|7508.8|7505.6|7502.6|80
1731046800000|2024-11-08 06:20:00|7506.6|7502.8|7500.4|7497.6|7506.7|7503.8|7500.4|7497.6|128
1731047100000|2024-11-08 06:25:00|7499.7|7496.9|7501.6|7498.8|7502.4|7498.8|7496.6|7493.8|176
1731047400000|2024-11-08 06:30:00|7501.4|7498.6|7501.4|7498.6|7504.4|7501.6|7498.6|7495.6|149
1731047700000|2024-11-08 06:35:00|7502.4|7497.6|7494.5|7491.7|7502.6|7499.6|7492.5|7489.6|189
1731048000000|2024-11-08 06:40:00|7495.4|7492.6|7496.4|7492.6|7501.4|7497.7|7495.4|7492.1|359
1731048300000|2024-11-08 06:45:00|7496.2|7493.4|7500.4|7496.6|7502.5|7499.6|7495.4|7492.6|236
1731048600000|2024-11-08 06:50:00|7499.4|7496.7|7499.7|7495.9|7500.5|7497.6|7495.5|7492.6|47
1731048900000|2024-11-08 06:55:00|7499.5|7495.7|7496.5|7492.7|7502.5|7499.7|7496.4|7492.7|107
1731049200000|2024-11-08 07:00:00|7496.2|7493.4|7503.5|7500.7|7505.4|7502.6|7496.2|7492.7|102
1731049500000|2024-11-08 07:05:00|7503.4|7500.6|7508.4|7504.6|7509.2|7505.6|7502.5|7499.6|285
1731049800000|2024-11-08 07:10:00|7507.4|7504.7|7503.5|7500.7|7512.2|7508.4|7503.4|7499.7|139
1731050100000|2024-11-08 07:15:00|7502.5|7499.7|7501.4|7498.6|7505.5|7502.4|7500.7|7497.9|183
1731050400000|2024-11-08 07:20:00|7500.5|7497.6|7500.2|7497.4|7501.4|7498.6|7498.3|7495.4|57
1731050700000|2024-11-08 07:25:00|7500.3|7497.5|7495.2|7492.4|7501.3|7498.4|7494.3|7491.4|125
1731051000000|2024-11-08 07:30:00|7495.3|7492.5|7497.3|7493.5|7499.2|7495.5|7491.3|7488.4|290
1731051300000|2024-11-08 07:35:00|7497.2|7494.4|7497|7494.2|7497.3|7494.5|7493.3|7490.4|117
1731051600000|2024-11-08 07:40:00|7497.2|7493.4|7499.3|7495.5|7501.3|7498.4|7496.2|7493.4|286
1731051900000|2024-11-08 07:45:00|7498.3|7495.4|7498.3|7495.5|7501.3|7498.5|7497.2|7493.5|146
1731052200000|2024-11-08 07:50:00|7498.2|7495.4|7503.2|7500.4|7505.3|7502.4|7495.3|7491|308
1731052500000|2024-11-08 07:55:00|7502.2|7499.4|7498.3|7495.5|7505.5|7502.7|7495.3|7492.4|352
1731052800000|2024-11-08 08:00:00|7498.2|7495.4|7481.3|7477.5|7501.3|7497.5|7478.2|7475.2|1783
1731053100000|2024-11-08 08:05:00|7481.5|7477.7|7460.5|7457.7|7483.5|7480.5|7458.6|7455.7|2931
1731053400000|2024-11-08 08:10:00|7461.3|7457.5|7467.6|7464.8|7473.5|7469.7|7456.8|7453.8|1804
1731053700000|2024-11-08 08:15:00|7467.5|7464.7|7475.6|7471.8|7478.3|7475.5|7465.6|7462.8|514
1731054000000|2024-11-08 08:20:00|7474.8|7472|7471.6|7468.8|7479.5|7474.8|7468.6|7465.7|971
1731054300000|2024-11-08 08:25:00|7471.8|7469|7478.5|7475.7|7480.8|7477.7|7469.5|7465.8|3568
1731054600000|2024-11-08 08:30:00|7477.6|7474.8|7486.6|7483.8|7490.6|7487.7|7471.6|7468.8|3021
1731054900000|2024-11-08 08:35:00|7486.4|7483.6|7480.6|7476.8|7487.4|7483.8|7475.4|7472.5|978
1731055200000|2024-11-08 08:40:00|7479.8|7477|7473.9|7470.1|7481.9|7478.1|7471.9|7469|1194
1731055500000|2024-11-08 08:45:00|7473.8|7470|7459.1|7455.3|7474.9|7471.1|7457.2|7454.4|1836
1731055800000|2024-11-08 08:50:00|7458.2|7455.4|7441.4|7438.6|7462.8|7460|7441.4|7438.6|3161
1731056100000|2024-11-08 08:55:00|7441.1|7438.3|7447.1|7444.3|7449.9|7447.1|7436.1|7433.3|1758
1731056400000|2024-11-08 09:00:00|7447.9|7444.1|7455.9|7452.1|7458.1|7455.3|7438.2|7435.4|1546
1731056700000|2024-11-08 09:05:00|7456.2|7452.4|7452.1|7449.3|7456.2|7452.4|7449.2|7446.3|806
1731057000000|2024-11-08 09:10:00|7452.2|7449.4|7454.1|7451.3|7460.7|7457.9|7451.2|7448.3|2870
1731057300000|2024-11-08 09:15:00|7453.9|7451.1|7460.6|7457.8|7467.6|7463.9|7452.7|7449.9|1220
1731057600000|2024-11-08 09:20:00|7460.7|7456.9|7447.7|7444.9|7460.7|7457.1|7447.6|7444.8|926
1731057900000|2024-11-08 09:25:00|7448.4|7445.6|7455.9|7453.1|7464.7|7461.9|7448.4|7445.1|797
1731058200000|2024-11-08 09:30:00|7454.7|7451.9|7449.9|7446.1|7463.9|7460.9|7448.9|7446.1|596
1731058500000|2024-11-08 09:35:00|7448.9|7446.8|7446.9|7444.1|7452.2|7448.9|7445.9|7442.9|386
1731058800000|2024-11-08 09:40:00|7446.7|7443.9|7457.7|7453.9|7458.9|7456.1|7446.7|7443.9|479
1731059100000|2024-11-08 09:45:00|7456.9|7454.1|7460.9|7458.1|7471.7|7468.4|7455.9|7453.1|903
1731059400000|2024-11-08 09:50:00|7460.7|7457.9|7459.9|7456.1|7461.7|7458.1|7451.9|7448.9|354
1731059700000|2024-11-08 09:55:00|7458.9|7455.4|7451.9|7449.1|7458.9|7455.4|7450.9|7448.1|277
1731060000000|2024-11-08 10:00:00|7450.9|7448.1|7444.9|7441.1|7450.9|7448.1|7441.9|7439.1|905
1731060300000|2024-11-08 10:05:00|7444.7|7441.9|7440.2|7437.4|7446.9|7444.1|7437.2|7434.4|3025
1731060600000|2024-11-08 10:10:00|7440|7437.2|7444.2|7441.4|7448.2|7445.1|7438.2|7435.2|852
1731060900000|2024-11-08 10:15:00|7444.9|7442.1|7438.2|7435.4|7448|7444.4|7438.2|7435.4|847
1731061200000|2024-11-08 10:20:00|7438|7435.2|7438.2|7435.4|7441.2|7438.4|7438|7435.2|460
1731061500000|2024-11-08 10:25:00|7438.3|7435.5|7441.2|7438.4|7443.2|7440.4|7438.2|7435.4|700
1731061800000|2024-11-08 10:30:00|7441|7438.2|7453|7449.2|7455.2|7452.4|7436.2|7433.2|1018
1731062100000|2024-11-08 10:35:00|7452.2|7449.4|7452.2|7449.4|7455.2|7452.4|7450.2|7447.2|492
1731062400000|2024-11-08 10:40:00|7452|7449.2|7444.5|7440.7|7452.2|7449.4|7444.3|7440.7|687
1731062700000|2024-11-08 10:45:00|7444.3|7440.5|7432.6|7429.8|7444.5|7441.4|7431.5|7428.7|3670
1731063000000|2024-11-08 10:50:00|7432.5|7429.7|7442.5|7439.7|7455.1|7452.3|7432.5|7429.7|2241
1731063300000|2024-11-08 10:55:00|7442.6|7439.8|7442.3|7438.5|7447.5|7444.5|7440.5|7437.5|384
1731063600000|2024-11-08 11:00:00|7442.5|7438.7|7454.3|7451.5|7456|7452.3|7440.3|7437.5|760
1731063900000|2024-11-08 11:05:00|7454.5|7451.7|7457.3|7454.5|7461.3|7458.5|7453.5|7450.5|764
1731064200000|2024-11-08 11:10:00|7457.5|7454.7|7453.5|7450.7|7462.5|7459.5|7453.5|7450.5|353
1731064500000|2024-11-08 11:15:00|7453.3|7450.5|7460|7457.2|7465.1|7462.3|7452.5|7449.5|1301
1731064800000|2024-11-08 11:20:00|7461|7458.2|7476|7473.2|7477.1|7474|7460.8|7457.2|642
1731065100000|2024-11-08 11:25:00|7477|7474.2|7476.1|7472.3|7483.1|7480.2|7475|7472.2|483
1731065400000|2024-11-08 11:30:00|7475.1|7472.5|7488.1|7484.3|7488.6|7485.8|7475.1|7472.2|660
1731065700000|2024-11-08 11:35:00|7488|7485.2|7486.1|7483.3|7494.1|7491.2|7484.1|7481.3|828
1731066000000|2024-11-08 11:40:00|7486.3|7483.5|7486.9|7484.1|7491.9|7489.1|7485.9|7482.3|307
1731066300000|2024-11-08 11:45:00|7485.9|7483.1|7480.1|7477.3|7489.1|7486.1|7480.1|7477.1|287
1731066600000|2024-11-08 11:50:00|7480.9|7477.1|7471.1|7468.3|7480.9|7477.3|7470.1|7466.5|538
1731066900000|2024-11-08 11:55:00|7470.3|7467.5|7475.1|7472.3|7476.1|7472.5|7467.1|7463.5|681
1731067200000|2024-11-08 12:00:00|7474.8|7472|7480.1|7477.3|7482.1|7479.1|7474.1|7470.5|648
1731067500000|2024-11-08 12:05:00|7479.9|7477.1|7476.3|7473.5|7480.8|7477.1|7473.3|7470.3|364
1731067800000|2024-11-08 12:10:00|7475.6|7472.8|7487.1|7483.3|7489.1|7486.3|7475.3|7472.5|554
1731068100000|2024-11-08 12:15:00|7486.2|7483.4|7482.2|7478.4|7491.2|7488.3|7479.9|7476.8|420
1731068400000|2024-11-08 12:20:00|7481.4|7478.6|7476.9|7474.1|7483.1|7479.4|7474.9|7471.3|330
1731068700000|2024-11-08 12:25:00|7477.1|7473.3|7464.4|7460.6|7477.1|7474.1|7462.4|7459.3|868
1731069000000|2024-11-08 12:30:00|7464.2|7461.4|7449.6|7446.8|7466.4|7463.6|7447.6|7444.6|1630
1731069300000|2024-11-08 12:35:00|7449.7|7445.9|7448.4|7444.6|7452.7|7449.8|7448.4|7444.6|372
1731069600000|2024-11-08 12:40:00|7448.6|7444.8|7449.7|7445.9|7452.6|7449.8|7446.4|7443.6|348
1731069900000|2024-11-08 12:45:00|7449.6|7445.8|7449.4|7446.6|7459.2|7456.3|7444.6|7440.9|602
1731070200000|2024-11-08 12:50:00|7450.1|7447.3|7437.2|7434.4|7452.4|7449.6|7434.5|7431.6|1213
1731070500000|2024-11-08 12:55:00|7436.5|7433.7|7440.4|7437.6|7448.5|7445.7|7436.4|7433.6|875
1731070800000|2024-11-08 13:00:00|7440.5|7437.7|7442.2|7439.4|7448.4|7445.4|7431.4|7428.6|972
1731071100000|2024-11-08 13:05:00|7442.4|7439.6|7448.5|7445.7|7454.4|7451.4|7440.5|7437.7|757
1731071400000|2024-11-08 13:10:00|7448.4|7445.6|7447.5|7444.7|7457.5|7453.7|7447.5|7444.6|692
1731071700000|2024-11-08 13:15:00|7447.7|7444.9|7441.7|7437.9|7450.7|7447.7|7441.5|7437.9|552
1731072000000|2024-11-08 13:20:00|7441.5|7438.7|7451.4|7448.6|7452.4|7448.7|7437.7|7434.9|1078
1731072300000|2024-11-08 13:25:00|7451.2|7447.6|7448.7|7444.9|7452.4|7449.6|7440.7|7437.7|643
1731072600000|2024-11-08 13:30:00|7447.5|7444.7|7439.5|7436.7|7453.5|7450.6|7439.5|7435.9|1124
1731072900000|2024-11-08 13:35:00|7439.7|7436.9|7437.7|7434.9|7441.7|7437.9|7432.5|7429.7|1408
1731073200000|2024-11-08 13:40:00|7437.5|7434.7|7439.5|7435.7|7441.5|7438.7|7435.5|7431.9|714
1731073500000|2024-11-08 13:45:00|7439.7|7435.9|7443.7|7440.9|7449.7|7446.7|7437.5|7434.7|490
1731073800000|2024-11-08 13:50:00|7443.5|7440.7|7458.3|7454.5|7464.5|7459.4|7441.5|7438.5|2388
1731074100000|2024-11-08 13:55:00|7458.5|7455.7|7471.3|7467.5|7479.2|7475.5|7452.5|7449.7|3354
1731074400000|2024-11-08 14:00:00|7470.3|7465.5|7471.7|7468.9|7475.5|7472.7|7461.5|7458.5|1700
1731074700000|2024-11-08 14:05:00|7471.5|7468.7|7479.3|7476.5|7479.5|7476.7|7465.7|7461.9|1917
1731075000000|2024-11-08 14:10:00|7478.7|7475.9|7463.5|7460.7|7482.7|7479.9|7459.5|7455.8|922
1731075300000|2024-11-08 14:15:00|7463.6|7459.8|7457.5|7454.7|7463.6|7459.8|7451.3|7448.5|854
1731075600000|2024-11-08 14:20:00|7456.8|7454|7452.5|7449.7|7460.6|7457.7|7451.6|7448.8|851
1731075900000|2024-11-08 14:25:00|7453.5|7450.7|7450.6|7446.8|7462.6|7458.8|7446.6|7443.8|619
1731076200000|2024-11-08 14:30:00|7450.5|7447.7|7450.3|7446.5|7451.5|7448.7|7440.5|7436.7|906
1731076500000|2024-11-08 14:35:00|7450.5|7446.7|7441.5|7437.7|7454.3|7451.5|7434.5|7431.5|1266
1731076800000|2024-11-08 14:40:00|7441.6|7437.8|7425.5|7422.7|7441.6|7438.7|7411.8|7409|5886
1731077100000|2024-11-08 14:45:00|7426.5|7423.7|7432.5|7429.7|7443.6|7440.8|7426.3|7422.7|1499
1731077400000|2024-11-08 14:50:00|7432.6|7429.8|7425.5|7422.7|7437.5|7434.5|7417.5|7414.5|1263
1731077700000|2024-11-08 14:55:00|7425.6|7421.7|7415.3|7411.5|7425.6|7422.7|7412.3|7409.5|1786
1731078000000|2024-11-08 15:00:00|7414.5|7411.7|7403.4|7400.6|7414.5|7411.7|7398.3|7395.5|2493
1731078300000|2024-11-08 15:05:00|7403.3|7400.5|7371.8|7369|7411.4|7408.5|7368.6|7365.6|7197
1731078600000|2024-11-08 15:10:00|7370.8|7368|7364.8|7362|7378.8|7375.8|7360.1|7357|2960
1731078900000|2024-11-08 15:15:00|7364.6|7361.8|7347.6|7343.8|7369.6|7366.8|7344.8|7342|3490
1731079200000|2024-11-08 15:20:00|7346.6|7344.8|7363.6|7359.8|7363.6|7360.6|7344.6|7341.8|3342
1731079500000|2024-11-08 15:25:00|7362.6|7359.6|7348.6|7345.8|7375.4|7372.6|7348.4|7345.6|3849
1731079800000|2024-11-08 15:30:00|7348.4|7345.6|7357.6|7354.8|7371.3|7368.3|7346.3|7343.5|3391
1731080100000|2024-11-08 15:35:00|7357.4|7354.6|7365.4|7362.6|7376.3|7373.3|7352.6|7349.6|2007
1731080400000|2024-11-08 15:40:00|7365.3|7361.6|7380.2|7377.4|7388.3|7385.5|7361.4|7358.3|2197
1731080700000|2024-11-08 15:45:00|7380.1|7377.3|7370.4|7367.6|7382.4|7379.4|7364.6|7361.8|1953
1731081000000|2024-11-08 15:50:00|7369.6|7366.8|7364.1|7361.3|7373.4|7370.4|7358.2|7355.4|2265
1731081300000|2024-11-08 15:55:00|7364.2|7361.4|7364.2|7361.4|7375.2|7372.4|7362.2|7359.3|1802
1731081600000|2024-11-08 16:00:00|7364.1|7361.3|7361.4|7357.6|7367.2|7364.4|7357.6|7354.6|1130
1731081900000|2024-11-08 16:05:00|7360.6|7357.8|7354.4|7351.6|7362.4|7359.4|7351.4|7348.4|1656
1731082200000|2024-11-08 16:10:00|7355.1|7352.3|7362.4|7359.6|7363.6|7360.6|7346.2|7343.4|1820
1731082500000|2024-11-08 16:15:00|7363.2|7359.4|7361.4|7358.6|7375.4|7371.8|7358.4|7355.4|1940
1731082800000|2024-11-08 16:20:00|7361.6|7358.8|7369.2|7365.4|7379.1|7376.3|7359.6|7356.8|4024
1731083100000|2024-11-08 16:25:00|7369.1|7366.3|7349.4|7346.6|7370.2|7367.3|7335.7|7332.8|9299
1731083400000|2024-11-08 16:30:00|7349.2|7346.4|7357.4|7354.6|7361.4|7358.4|7343.5|7340.7|3342
1731083700000|2024-11-08 16:35:00|7358.2|7354.4|7361.4|7357.6|7362.5|7359.6|7351.4|7348.4|1202
1731084000000|2024-11-08 16:40:00|7361.2|7357.4|7355.4|7351.6|7364.2|7360.6|7354.5|7351.6|420
1731084300000|2024-11-08 16:45:00|7355.5|7351.7|7349.4|7346.6|7358.4|7354.7|7348.4|7344.7|873
1731084600000|2024-11-08 16:50:00|7349.5|7345.7|7353.7|7350.9|7358.5|7354.7|7347.5|7344.6|2429
1731084900000|2024-11-08 16:55:00|7354.7|7351.9|7343.9|7341.1|7358.9|7355.9|7343.7|7339.9|1077
1731085200000|2024-11-08 17:00:00|7344.9|7341.9|7362|7359.2|7364.9|7361.2|7342.9|7339.9|6524
1731085500000|2024-11-08 17:05:00|7362.9|7359.1|7364|7361.2|7371.9|7369.1|7359.7|7356.1|1155
1731085800000|2024-11-08 17:10:00|7363.9|7360.1|7360|7357.2|7367.9|7364.1|7358.2|7355.2|1029
1731086100000|2024-11-08 17:15:00|7360.2|7357.4|7368.2|7365.4|7373|7369.4|7351.5|7348.6|7862
1731086400000|2024-11-08 17:20:00|7368|7365.2|7371|7368.2|7373.2|7369.5|7365|7361.4|755
1731086700000|2024-11-08 17:25:00|7371.2|7367.4|7372|7369.2|7377.2|7374.4|7367|7363.4|1663
1731087000000|2024-11-08 17:30:00|7371.2|7368.4|7385|7382.2|7393.2|7390.4|7371|7367.4|1826
1731087300000|2024-11-08 17:35:00|7385.2|7381.4|7383|7380.2|7388.2|7385.2|7380|7377.2|468
1731087600000|2024-11-08 17:40:00|7383.2|7380.4|7384|7381.2|7385.8|7383|7378.2|7375.2|403
1731087900000|2024-11-08 17:45:00|7383.8|7381|7382|7379.2|7390|7387.2|7382|7379.2|591
1731088200000|2024-11-08 17:50:00|7381.2|7378.4|7386|7383.2|7387|7384.2|7378.8|7375.4|508
1731088500000|2024-11-08 17:55:00|7386.8|7383|7394|7391.2|7396.2|7393.4|7386|7383|952
1731088800000|2024-11-08 18:00:00|7395|7392.2|7385|7381.2|7397|7394.2|7384|7381|1202
1731089100000|2024-11-08 18:05:00|7385.2|7381.4|7384.1|7380.3|7386.2|7383.2|7380.3|7377.5|620
1731089400000|2024-11-08 18:10:00|7384|7381.2|7379.1|7376.3|7386.3|7383.5|7377.5|7374.5|813
1731089700000|2024-11-08 18:15:00|7379.3|7376.5|7379.3|7376.5|7384.5|7381.5|7377.1|7374.2|681
1731090000000|2024-11-08 18:20:00|7380.1|7376.3|7382.5|7379.7|7384.3|7380.7|7377.1|7374.3|429
1731090300000|2024-11-08 18:25:00|7383.3|7379.5|7378.5|7375.7|7383.5|7380.5|7375.5|7372.5|2658
1731090600000|2024-11-08 18:30:00|7378.6|7375.8|7374.6|7370.8|7382.6|7378.8|7373.5|7370.7|1203
1731090900000|2024-11-08 18:35:00|7374.8|7371.8|7371|7367.2|7378.8|7375.8|7369|7366|4635
1731091200000|2024-11-08 18:40:00|7370.1|7367.3|7371.8|7368|7375|7372|7364|7361.2|997
1731091500000|2024-11-08 18:45:00|7371|7368.2|7368.8|7365|7374|7371|7366|7363|467
1731091800000|2024-11-08 18:50:00|7368|7365.2|7367.6|7363.8|7370.8|7367.2|7364.8|7361.2|784
1731092100000|2024-11-08 18:55:00|7367.8|7364|7367.8|7365|7373.6|7370.7|7365.8|7363|2112
1731092400000|2024-11-08 19:00:00|7367.6|7364.8|7370.8|7368|7379|7376|7365.6|7362.8|1003
1731092700000|2024-11-08 19:05:00|7371|7368.2|7378.6|7375.8|7379.8|7376.8|7366|7363|1775
1731093000000|2024-11-08 19:10:00|7378.8|7376|7379.8|7376|7380.8|7377|7374.9|7372.1|714
1731093300000|2024-11-08 19:15:00|7378.9|7376.1|7382.9|7380.1|7385.8|7383|7378.8|7376|957
1731093600000|2024-11-08 19:20:00|7383.8|7380|7382.9|7379.1|7383.9|7381|7375.8|7372|1388
1731093900000|2024-11-08 19:25:00|7382.8|7380|7381.9|7379.1|7389.8|7387|7373.8|7370.3|12781
1731094200000|2024-11-08 19:30:00|7381.8|7379|7380.8|7377|7387.8|7384.1|7378.8|7376|1545
1731094500000|2024-11-08 19:35:00|7381.8|7378|7384.8|7382|7385.8|7382.1|7379.1|7376.1|1250
1731094800000|2024-11-08 19:40:00|7384.9|7382.1|7386.1|7383.3|7386.9|7384|7381.9|7379|499
1731095100000|2024-11-08 19:45:00|7386.9|7383.1|7390.8|7388|7391.6|7388.6|7385.8|7383|1464
1731095400000|2024-11-08 19:50:00|7391.6|7387.8|7393.8|7391|7395.8|7392.8|7389.6|7386.8|207
1731095700000|2024-11-08 19:55:00|7394.6|7391.8|7389.6|7385.8|7394.8|7391.8|7388.7|7385.8|181
1731096000000|2024-11-08 20:00:00|7389.7|7386.8|7390.6|7386.8|7391.6|7387.9|7387.4|7383.9|162
1731096300000|2024-11-08 20:05:00|7390.7|7387.9|7391.9|7389.1|7393.7|7390.8|7389.6|7386.8|123
1731096600000|2024-11-08 20:10:00|7391.7|7388.9|7395.4|7391.6|7395.7|7391.9|7390.7|7387.8|99
1731096900000|2024-11-08 20:15:00|7395.6|7391.8|7395.4|7392.6|7396.7|7393.6|7394.6|7390.9|301
1731097200000|2024-11-08 20:20:00|7395.7|7391.9|7399.6|7395.8|7399.6|7395.9|7394.4|7390.8|162
1731097500000|2024-11-08 20:25:00|7399.4|7396.6|7394.6|7390.8|7399.6|7396.6|7389.7|7386.9|165
1731097800000|2024-11-08 20:30:00|7394.7|7390.9|7395.6|7392.8|7399.7|7396.9|7394.6|7390.9|320
1731098100000|2024-11-08 20:35:00|7395.7|7391.9|7393.7|7390.9|7396.7|7393.1|7392.7|7389.6|132
1731098400000|2024-11-08 20:40:00|7393.6|7390.8|7393.7|7389.9|7394.6|7391.6|7390.7|7387.9|368
1731098700000|2024-11-08 20:45:00|7393.6|7390.8|7389.7|7386.9|7394.6|7390.9|7388.7|7385.7|197
1731099000000|2024-11-08 20:50:00|7389.5|7386.7|7390.7|7387.9|7391.7|7388.9|7387.7|7384.7|153
1731099300000|2024-11-08 20:55:00|7390.9|7387.1|7386.9|7383.1|7391.7|7388.7|7385.5|7381.9|386
1731099600000|2024-11-08 21:00:00|7386.7|7383.9|7388.7|7385.9|7389.4|7386.1|7384.9|7382.1|309
1731099900000|2024-11-08 21:05:00|7388.9|7386.1|7387.7|7383.9|7390|7387.2|7386|7383.1|613
1731100200000|2024-11-08 21:10:00|7387.9|7384.1|7392.7|7389.9|7392.7|7389.9|7386.9|7384.1|141
1731100500000|2024-11-08 21:15:00|7392.9|7390.1|7392.9|7389.1|7393.7|7390.9|7391|7388.1|136
1731100800000|2024-11-08 21:20:00|7392|7389.2|7396.9|7394.1|7396.9|7394.1|7391.9|7388.9|88
1731101100000|2024-11-08 21:25:00|7396.7|7393.9|7396.9|7394.1|7397|7394.2|7395.9|7392.2|37
1731101400000|2024-11-08 21:30:00|7396.7|7393.9|7393.9|7390.1|7396.7|7393.9|7392.9|7389.9|144
1731101700000|2024-11-08 21:35:00|7393.7|7390.9|7392.7|7389.9|7394.9|7392.1|7392.7|7389.9|41
1731102000000|2024-11-08 21:40:00|7393.7|7390.7|7392.7|7389.9|7393.7|7390.9|7391.7|7387.9|261
1731102300000|2024-11-08 21:45:00|7392.9|7390.1|7394.7|7390.9|7394.7|7391.9|7391.9|7388.9|75
1731102600000|2024-11-08 21:50:00|7394.8|7391|7392.5|7389.7|7394.8|7391|7390.7|7387.9|82
1731102900000|2024-11-08 21:55:00|7392.7|7388.9|7390.3|7386.5|7392.7|7388.9|7387.5|7384.5|61
1731279600000|2024-11-10 23:00:00|7374|7370.2|7373.8|7371|7382.6|7378.8|7356.6|7353.8|630
1731279900000|2024-11-10 23:05:00|7374.6|7370.8|7391|7387.2|7391|7387.2|7373.8|7370.8|181
1731280200000|2024-11-10 23:10:00|7390.6|7387.8|7390|7387.2|7390.6|7387.8|7386.4|7382.8|59
1731280500000|2024-11-10 23:15:00|7389.8|7386|7382.8|7379|7389.8|7386|7380.2|7376.4|193
1731280800000|2024-11-10 23:20:00|7381.8|7378|7378.8|7375|7382|7378.2|7374.8|7371|40
1731281100000|2024-11-10 23:25:00|7379|7375.2|7376.5|7372.7|7381|7378.2|7376.5|7372.7|74
1731281400000|2024-11-10 23:30:00|7376.8|7373|7377.5|7373.7|7377.5|7374|7376.5|7373|37
1731281700000|2024-11-10 23:35:00|7376.7|7373.9|7375.5|7371.7|7377.5|7373.9|7374.5|7370.9|43
1731282000000|2024-11-10 23:40:00|7375.7|7371.9|7371.7|7368.9|7376.5|7372.7|7370.7|7366.9|25
1731282300000|2024-11-10 23:45:00|7370.9|7367.9|7371.7|7368.9|7371.7|7368.9|7370.7|7367.9|15
1731282600000|2024-11-10 23:50:00|7370.7|7366.9|7368.9|7366.1|7370.7|7367.9|7362.9|7359.4|80
1731282900000|2024-11-10 23:55:00|7369.7|7365.9|7370.7|7366.9|7371.7|7368.9|7369.5|7365.9|32
1731283200000|2024-11-11 00:00:00|7371.7|7367.9|7371.7|7367.9|7371.9|7368.9|7370.2|7366.4|37
1731283500000|2024-11-11 00:05:00|7370.9|7368.1|7369.9|7367.1|7371.7|7368.1|7369.9|7366.9|14
1731283800000|2024-11-11 00:10:00|7372|7368.2|7371.9|7368.1|7372.5|7368.9|7369.7|7366.9|54
1731284100000|2024-11-11 00:15:00|7371.7|7367.9|7372.3|7369.5|7372.5|7369.5|7369.7|7366.9|55
1731284400000|2024-11-11 00:20:00|7371.8|7368.5|7372.3|7368.5|7372.3|7369.3|7371.3|7368.5|21
1731284700000|2024-11-11 00:25:00|7371.3|7368.3|7372.1|7369.3|7372.5|7369.5|7371.3|7368.3|13
1731285000000|2024-11-11 00:30:00|7372.3|7369.5|7371.3|7367.5|7372.3|7369.5|7368.5|7365.7|27
1731285300000|2024-11-11 00:35:00|7372.3|7368.5|7372.3|7368.5|7372.3|7368.7|7370.1|7366.5|7
1731285600000|2024-11-11 00:40:00|7372.5|7369.5|7372.3|7369.5|7372.5|7369.5|7371.1|7367.5|32
1731285900000|2024-11-11 00:45:00|7371.9|7369.1|7377.5|7374.7|7378.3|7374.7|7370.3|7367.4|37
1731286200000|2024-11-11 00:50:00|7376.5|7373.7|7376.5|7372.7|7378.7|7375.3|7375.5|7372.5|16
1731286500000|2024-11-11 00:55:00|7376.3|7372.5|7373.3|7369.5|7376.7|7372.9|7370.5|7367.7|134
1731286800000|2024-11-11 01:00:00|7372.5|7369.7|7355.5|7351.7|7373.3|7369.9|7352.5|7348.9|527
1731287100000|2024-11-11 01:05:00|7355.7|7351.9|7352.1|7349.3|7357.5|7353.9|7349.5|7346.5|421
1731287400000|2024-11-11 01:10:00|7352.3|7349.5|7354.3|7350.5|7355.5|7352.5|7351.5|7348.5|56
1731287700000|2024-11-11 01:15:00|7353.5|7350.7|7344.3|7340.5|7356.5|7352.7|7341.7|7338.7|369
1731288000000|2024-11-11 01:20:00|7343.5|7340.7|7347.5|7344.7|7355.5|7352.5|7341.5|7338.7|81
1731288300000|2024-11-11 01:25:00|7348.3|7344.5|7347.3|7343.5|7352.7|7349.7|7346.5|7343.5|184
1731288600000|2024-11-11 01:30:00|7346.5|7343.7|7354.7|7350.9|7355.5|7352.7|7345.5|7342.5|231
1731288900000|2024-11-11 01:35:00|7353.5|7350.7|7363.3|7360.5|7365.7|7361.9|7351.5|7347.9|424
1731289200000|2024-11-11 01:40:00|7364.3|7361.5|7363.7|7359.9|7366.5|7363.7|7359.5|7356.5|363
1731289500000|2024-11-11 01:45:00|7363.5|7360.7|7353.7|7349.9|7364.7|7361.7|7350.5|7347.7|266
1731289800000|2024-11-11 01:50:00|7353.5|7350.7|7357.9|7354.1|7359.7|7356.7|7352.5|7349.7|93
1731290100000|2024-11-11 01:55:00|7357.7|7354.9|7356.7|7352.9|7359.7|7355.9|7355.4|7351.9|105
1731290400000|2024-11-11 02:00:00|7357.2|7353.4|7360.4|7357.6|7362.7|7359.1|7353.2|7349.4|105
1731290700000|2024-11-11 02:05:00|7360.2|7357.4|7354.6|7350.8|7360.2|7357.4|7352.4|7348.8|60
1731291000000|2024-11-11 02:10:00|7353.6|7349.8|7350.6|7346.8|7354.2|7350.6|7349.4|7346.4|55
1731291300000|2024-11-11 02:15:00|7349.4|7346.6|7349.6|7345.8|7352.6|7349.6|7348.4|7344.8|36
1731291600000|2024-11-11 02:20:00|7349.4|7345.6|7348.6|7344.8|7349.4|7345.8|7345.4|7342.4|30
1731291900000|2024-11-11 02:25:00|7348.4|7344.6|7351.6|7347.8|7351.6|7347.8|7345.4|7342.6|85
1731292200000|2024-11-11 02:30:00|7350.8|7348|7348.6|7344.8|7351.6|7348.6|7345.4|7341.8|204
1731292500000|2024-11-11 02:35:00|7347.8|7345|7346.2|7343.4|7350.6|7346.8|7343.6|7340.6|50
1731292800000|2024-11-11 02:40:00|7346.4|7343.6|7341.4|7337.6|7346.6|7343.6|7340.4|7337.4|106
1731293100000|2024-11-11 02:45:00|7341.2|7338.4|7350.2|7346.4|7353.6|7349.8|7341.2|7338.4|141
1731293400000|2024-11-11 02:50:00|7350.4|7347.6|7351.4|7348.6|7358.6|7355.6|7350.2|7347.2|53
1731293700000|2024-11-11 02:55:00|7352|7348.2|7360.2|7356.4|7361.2|7357.6|7351.4|7348.2|594
1731294000000|2024-11-11 03:00:00|7359.4|7356.6|7359.2|7355.4|7360.4|7357.4|7355.2|7352.4|70
1731294300000|2024-11-11 03:05:00|7358.2|7354.6|7358.2|7354.4|7360.2|7356.6|7356.2|7352.4|45
1731294600000|2024-11-11 03:10:00|7358.4|7354.6|7358.4|7355.6|7359.4|7356.6|7355.2|7352.4|33
1731294900000|2024-11-11 03:15:00|7358.2|7354.4|7353.2|7349.4|7358.2|7354.6|7352.4|7349.4|29
1731295200000|2024-11-11 03:20:00|7352.4|7349.6|7353.6|7349.8|7355.4|7352.6|7352|7348.4|29
1731295500000|2024-11-11 03:25:00|7352.4|7349.6|7351.4|7348.6|7353.6|7350.8|7349.6|7346.6|54
1731295800000|2024-11-11 03:30:00|7350.6|7347.8|7349.6|7346.8|7351.6|7348.6|7348.4|7345.6|77
1731296100000|2024-11-11 03:35:00|7349.4|7346.6|7346.6|7342.8|7349.6|7346.6|7344.4|7341.4|311
1731296400000|2024-11-11 03:40:00|7346.4|7343.6|7348.6|7344.8|7348.6|7345.6|7345.6|7342.8|7
1731296700000|2024-11-11 03:45:00|7348.4|7345.6|7349.6|7345.8|7349.6|7346.8|7348.4|7344.6|21
1731297000000|2024-11-11 03:50:00|7349.4|7346.6|7351.6|7347.8|7352.6|7348.8|7349.4|7345.6|37
1731297300000|2024-11-11 03:55:00|7350.8|7348|7353.6|7349.8|7353.6|7350.6|7350.4|7347.6|56
1731297600000|2024-11-11 04:00:00|7353.2|7350.4|7351.4|7348.6|7353.4|7350.6|7351.4|7347.8|69
1731297900000|2024-11-11 04:05:00|7351.6|7348.8|7351.6|7347.8|7352.6|7349.6|7350.4|7347.4|15
1731298200000|2024-11-11 04:10:00|7351.2|7348.4|7348.4|7344.6|7351.6|7348.6|7346.4|7343.6|59
1731298500000|2024-11-11 04:15:00|7348.1|7344.3|7347.4|7343.6|7348.4|7345.6|7347.1|7343.6|13
1731298800000|2024-11-11 04:20:00|7346.4|7344.6|7347.4|7344.6|7348.4|7345.6|7346.4|7343.6|11
1731299100000|2024-11-11 04:25:00|7346.8|7344|7347.3|7343.5|7347.4|7344.6|7346.3|7343.3|12
1731299400000|2024-11-11 04:30:00|7347.1|7343.3|7345.1|7341.3|7347.1|7343.5|7344.3|7341.3|14
1731299700000|2024-11-11 04:35:00|7344.3|7341.5|7344.3|7341.5|7346.1|7343.3|7343.3|7340.3|16
1731300000000|2024-11-11 04:40:00|7344.1|7340.3|7342.5|7339.7|7344.3|7341.5|7341.9|7338.3|28
1731300300000|2024-11-11 04:45:00|7342.3|7339.5|7341.5|7338.7|7345.3|7341.7|7338.5|7335.7|192
1731300600000|2024-11-11 04:50:00|7341.3|7338.5|7342.5|7339.7|7343.5|7340.7|7341.3|7338.5|33
1731300900000|2024-11-11 04:55:00|7341.5|7338.7|7342.5|7339.7|7342.5|7339.7|7341.5|7338.5|25
1731301200000|2024-11-11 05:00:00|7343.5|7340.7|7349.3|7345.5|7349.5|7346.5|7343.5|7340.7|61
1731301500000|2024-11-11 05:05:00|7349.5|7345.7|7350.3|7346.5|7350.5|7347.5|7347.3|7344.5|37
1731301800000|2024-11-11 05:10:00|7350.5|7346.7|7352.7|7349.9|7354.5|7351.3|7349.3|7346.5|162
1731302100000|2024-11-11 05:15:00|7352.5|7349.7|7354.3|7351.5|7355.3|7351.7|7351.5|7348.5|28
1731302400000|2024-11-11 05:20:00|7353.3|7350.5|7354.1|7350.3|7354.3|7351.5|7352.3|7349.3|29
1731302700000|2024-11-11 05:25:00|7354.3|7350.5|7359.3|7355.5|7359.5|7356.5|7353.3|7350.5|78
1731303000000|2024-11-11 05:30:00|7359.1|7356.3|7349.7|7346.9|7372.5|7369.5|7348.5|7345.7|1030
1731303300000|2024-11-11 05:35:00|7351.1|7347.3|7347.5|7344.7|7354.7|7350.7|7346.5|7343.5|244
1731303600000|2024-11-11 05:40:00|7347.7|7344.9|7345.5|7341.7|7349.5|7345.9|7344.7|7341.7|154
1731303900000|2024-11-11 05:45:00|7344.7|7342.7|7347.3|7343.5|7347.5|7344.5|7342.3|7339.5|220
1731304200000|2024-11-11 05:50:00|7346.5|7343.7|7352.5|7349.7|7354.5|7351.5|7346.3|7342.7|150
1731304500000|2024-11-11 05:55:00|7353.3|7349.5|7353.3|7350.5|7354.5|7351.5|7350.1|7347.3|282
1731304800000|2024-11-11 06:00:00|7353.5|7349.7|7350.3|7347.5|7354.5|7351.5|7350.1|7347.3|153
1731305100000|2024-11-11 06:05:00|7351.1|7347.3|7359.9|7357.1|7362.1|7358.5|7350.3|7347.3|164
1731305400000|2024-11-11 06:10:00|7360.1|7357.3|7368.1|7364.3|7370.5|7367.5|7360.1|7357.3|136
1731305700000|2024-11-11 06:15:00|7367.3|7364.5|7380.3|7377.5|7383.3|7380.5|7367.1|7363.5|1017
1731306000000|2024-11-11 06:20:00|7381.1|7377.3|7375.5|7371.7|7381.1|7377.3|7374.3|7370.7|238
1731306300000|2024-11-11 06:25:00|7375.1|7371.3|7379.3|7376.5|7379.5|7376.7|7374.8|7371.3|74
1731306600000|2024-11-11 06:30:00|7379.5|7376.7|7382.3|7378.5|7384.5|7381.5|7379.3|7376.3|326
1731306900000|2024-11-11 06:35:00|7382.1|7378.3|7382.5|7378.7|7383.5|7380.5|7380.1|7376.5|59
1731307200000|2024-11-11 06:40:00|7382.3|7379.5|7383.5|7380.7|7384.5|7381.5|7380.3|7377.5|83
1731307500000|2024-11-11 06:45:00|7383.3|7380.5|7386|7382.2|7386.3|7383.2|7381.3|7378.5|140
1731307800000|2024-11-11 06:50:00|7386.3|7382.5|7385.3|7382.5|7386.3|7383.2|7382.3|7378.7|160
1731308100000|2024-11-11 06:55:00|7385|7382.2|7385.2|7381.4|7386.3|7383.2|7382.3|7379.4|182
1731308400000|2024-11-11 07:00:00|7385|7382.4|7385|7382.2|7386.2|7383.2|7382.2|7379.2|180
1731308700000|2024-11-11 07:05:00|7386|7383.2|7385|7382.2|7386.2|7383.2|7384.2|7381.2|117
1731309000000|2024-11-11 07:10:00|7384.2|7381.4|7381|7378.2|7384.2|7381.4|7380|7377.2|164
1731309300000|2024-11-11 07:15:00|7381.2|7378.4|7377|7373.2|7382.2|7379.2|7376|7373.2|100
1731309600000|2024-11-11 07:20:00|7376|7373.4|7374|7370.2|7377|7373.4|7369.2|7366.4|150
1731309900000|2024-11-11 07:25:00|7374.4|7370.6|7376.2|7373.4|7379|7375.4|7367.2|7364.2|164
1731310200000|2024-11-11 07:30:00|7376.8|7374|7376|7373.2|7380.2|7376.4|7373.5|7370.2|153
1731310500000|2024-11-11 07:35:00|7375.2|7372.4|7377.2|7374.4|7379|7376.2|7371.2|7368.2|233
1731310800000|2024-11-11 07:40:00|7377|7374.2|7379.2|7376.4|7385.4|7382.6|7377|7373.4|591
1731311100000|2024-11-11 07:45:00|7380.2|7377.4|7377.4|7374.6|7382.4|7378.6|7375.4|7371.6|271
1731311400000|2024-11-11 07:50:00|7378.2|7374.4|7377.2|7374.4|7380.2|7377.4|7374.2|7371.4|171
1731311700000|2024-11-11 07:55:00|7377.4|7373.6|7380.2|7376.4|7386.2|7383.2|7377|7373.6|320
1731312000000|2024-11-11 08:00:00|7380.4|7376.6|7392.4|7389.6|7396.2|7393.4|7380.2|7376.6|838
1731312300000|2024-11-11 08:05:00|7392.2|7389.4|7385.2|7382.4|7396.2|7393.2|7382.2|7379.4|382
1731312600000|2024-11-11 08:10:00|7386.2|7383.4|7392.2|7388.4|7397.5|7393.2|7386|7382.4|426
1731312900000|2024-11-11 08:15:00|7392|7388.2|7398|7395.2|7398.7|7395.4|7390.4|7387.6|273
1731313200000|2024-11-11 08:20:00|7398.2|7394.4|7389.4|7385.6|7398.4|7395.4|7386.2|7382.4|1349
1731313500000|2024-11-11 08:25:00|7389.2|7386.4|7393.2|7390.4|7398.2|7395.2|7389.2|7385.4|4106
1731313800000|2024-11-11 08:30:00|7390.4|7387.6|7378.2|7375.4|7398.2|7395.2|7374.2|7371.2|3831
1731314100000|2024-11-11 08:35:00|7378.4|7375.6|7396.5|7392.7|7400.8|7398|7371.2|7367.6|3390
1731314400000|2024-11-11 08:40:00|7396.3|7393.5|7388.8|7386|7398.8|7396|7388.8|7385.7|576
1731314700000|2024-11-11 08:45:00|7389.5|7385.7|7387.8|7385|7394.8|7392|7384|7380.4|841
1731315000000|2024-11-11 08:50:00|7388.8|7385.7|7384|7380.2|7393.7|7390.9|7383.2|7380.2|338
1731315300000|2024-11-11 08:55:00|7383.7|7380.9|7388.7|7385.9|7392.7|7389.7|7380|7377.2|1149
1731315600000|2024-11-11 09:00:00|7389.5|7385.7|7388.7|7385.9|7396.7|7393.9|7380.5|7376.7|741
1731315900000|2024-11-11 09:05:00|7389.7|7386.9|7389|7385.2|7400.5|7397.7|7383|7379.9|844
1731316200000|2024-11-11 09:10:00|7388.5|7385.7|7370.2|7367.4|7397.2|7393.9|7369.4|7366.6|1473
1731316500000|2024-11-11 09:15:00|7369.4|7366.6|7357.6|7354.8|7373.2|7370.1|7356.4|7353.6|1841
1731316800000|2024-11-11 09:20:00|7358.4|7355.6|7335.4|7331.6|7359.4|7356.6|7327.4|7324.6|4417
1731317100000|2024-11-11 09:25:00|7334.8|7332|7316.8|7314|7336.6|7333.8|7312|7309|2874
1731317400000|2024-11-11 09:30:00|7317|7313.2|7319.6|7315.8|7329.4|7326.6|7307.8|7304.8|2220
1731317700000|2024-11-11 09:35:00|7318.6|7313|7316.8|7314|7331.6|7328.8|7314.6|7311.8|1323
1731318000000|2024-11-11 09:40:00|7316|7313.2|7305|7302.2|7317|7314|7303.9|7301.1|1148
1731318300000|2024-11-11 09:45:00|7304|7301.2|7305.8|7302|7308.8|7306|7297|7294|1281
1731318600000|2024-11-11 09:50:00|7306|7302.2|7314|7311.2|7315.8|7312.8|7305|7302.2|981
1731318900000|2024-11-11 09:55:00|7315.1|7312.3|7305.8|7302|7316.8|7314|7304|7301.2|739
1731319200000|2024-11-11 10:00:00|7305|7302.2|7293|7290.2|7305|7302.2|7283.8|7281|2408
1731319500000|2024-11-11 10:05:00|7295|7292.2|7289|7286.2|7297.8|7295|7274.4|7270.6|1760
1731319800000|2024-11-11 10:10:00|7290|7287.2|7282.4|7278.6|7296.2|7293.4|7280.4|7277.6|3569
1731320100000|2024-11-11 10:15:00|7282.2|7279.4|7301.4|7298.6|7304.4|7301.6|7282.2|7279.4|1594
1731320400000|2024-11-11 10:20:00|7300.8|7298|7296.4|7293.6|7300.8|7298|7293.4|7290.4|506
1731320700000|2024-11-11 10:25:00|7295.8|7293|7289.4|7286.6|7297.6|7294.6|7288.4|7285.4|994
1731321000000|2024-11-11 10:30:00|7288.6|7285.8|7289.4|7286.6|7292.4|7289.6|7282.4|7279.6|1391
1731321300000|2024-11-11 10:35:00|7290.4|7287.6|7281.6|7278.8|7290.6|7287.6|7281.4|7277.8|821
1731321600000|2024-11-11 10:40:00|7281.4|7278.6|7280.6|7277.8|7285|7282|7278.4|7275.6|1084
1731321900000|2024-11-11 10:45:00|7279.8|7277|7283.6|7279.8|7285.6|7282.8|7270.6|7267.8|1756
1731322200000|2024-11-11 10:50:00|7282.8|7280|7273.4|7270.6|7285.6|7282.8|7271.4|7268.6|620
1731322500000|2024-11-11 10:55:00|7273.6|7269.8|7269.6|7265.8|7275.6|7272.8|7266.6|7263.8|814
1731322800000|2024-11-11 11:00:00|7268.4|7265.6|7269.4|7266.6|7272.6|7269.6|7266.6|7263.6|470
1731323100000|2024-11-11 11:05:00|7269.6|7266.8|7261.4|7258.6|7269.6|7266.8|7258.4|7255.6|821
1731323400000|2024-11-11 11:10:00|7262.4|7259.6|7272.9|7270.1|7282.7|7279.9|7261.2|7258.4|2672
1731323700000|2024-11-11 11:15:00|7273.9|7269.9|7282.7|7279.9|7287.7|7284.7|7271.9|7268.9|2534
1731324000000|2024-11-11 11:20:00|7282.5|7278.9|7273.7|7270.9|7283.7|7280.7|7273.7|7270.9|541
1731324300000|2024-11-11 11:25:00|7274.7|7270.7|7271.9|7269.1|7275.7|7271.9|7262.7|7259.1|374
1731324600000|2024-11-11 11:30:00|7273.7|7270.9|7255.9|7253.1|7273.7|7270.9|7249.4|7246.6|1254
1731324900000|2024-11-11 11:35:00|7256.5|7253.7|7261.9|7259.1|7262.1|7259.1|7255.9|7252.9|625
1731325200000|2024-11-11 11:40:00|7262.1|7258.3|7263.9|7261.1|7268.7|7265.4|7259.1|7256.3|530
1731325500000|2024-11-11 11:45:00|7264.1|7260.3|7262.1|7259.3|7272.1|7269.1|7262.1|7259.3|679
1731325800000|2024-11-11 11:50:00|7262.4|7258.6|7268.9|7266.1|7269.1|7266.1|7258.9|7256.1|959
1731326100000|2024-11-11 11:55:00|7269.1|7265.3|7274.1|7271.3|7279.9|7276.3|7265.9|7262.6|1016
1731326400000|2024-11-11 12:00:00|7273.9|7271.1|7273.9|7271.1|7278.1|7275.1|7270.9|7268.1|525
1731326700000|2024-11-11 12:05:00|7274.1|7270.3|7268.3|7265.5|7279.1|7275.5|7268.3|7265.5|761
1731327000000|2024-11-11 12:10:00|7268.6|7264.5|7275.3|7272.5|7275.3|7272.5|7268.6|7264.5|197
1731327300000|2024-11-11 12:15:00|7275.6|7272.8|7266.9|7264.1|7281.9|7278.3|7263.1|7260.1|939
1731327600000|2024-11-11 12:20:00|7267.1|7263.3|7272.3|7269.5|7273.1|7270.3|7259.1|7256.3|374
1731327900000|2024-11-11 12:25:00|7271.3|7268.5|7262.3|7258.5|7273.1|7269.5|7260.3|7257.2|321
1731328200000|2024-11-11 12:30:00|7262.5|7259.5|7259.3|7255.5|7267.3|7264.5|7258.3|7254.5|461
1731328500000|2024-11-11 12:35:00|7259.5|7256.5|7255.5|7252.7|7261.3|7258.5|7255.5|7252.7|297
1731328800000|2024-11-11 12:40:00|7255.3|7252.5|7246.3|7243.5|7257.3|7254.5|7242.3|7239.5|1491
1731329100000|2024-11-11 12:45:00|7245.8|7243|7236.3|7233.5|7248.3|7245.5|7231.1|7228.3|2034
1731329400000|2024-11-11 12:50:00|7236.7|7233.9|7232.7|7229.9|7241.7|7238.7|7229.7|7226.9|1300
1731329700000|2024-11-11 12:55:00|7232.5|7229.7|7231.7|7228.9|7234|7230.9|7228.5|7225.7|1341
1731330000000|2024-11-11 13:00:00|7231.5|7228.7|7241.3|7238.5|7247.3|7244.5|7225.3|7221.5|3547
1731330300000|2024-11-11 13:05:00|7242.1|7239.3|7241.3|7238.5|7244.3|7241.5|7233.7|7230.3|1599
1731330600000|2024-11-11 13:10:00|7241.5|7238.7|7246.3|7243.5|7246.5|7243.7|7228.7|7225.7|1471
1731330900000|2024-11-11 13:15:00|7246.5|7243.7|7232.7|7228.9|7249.3|7245.9|7230.5|7227.6|1462
1731331200000|2024-11-11 13:20:00|7231.9|7229.1|7230.7|7227.9|7234.7|7231.9|7224.9|7222.1|2617
1731331500000|2024-11-11 13:25:00|7231.5|7227.7|7219.7|7216.9|7231.9|7228.9|7211.9|7208.9|6938
1731331800000|2024-11-11 13:30:00|7219.5|7215.9|7221.5|7218.7|7226.7|7222.9|7218.7|7215.9|2465
1731332100000|2024-11-11 13:35:00|7221.7|7218.9|7214.3|7211.5|7223.7|7220.9|7212.7|7209.9|1048
1731332400000|2024-11-11 13:40:00|7214.7|7211.9|7211.5|7208.7|7216.7|7213.7|7206.7|7203.9|1863
1731332700000|2024-11-11 13:45:00|7210.7|7207.9|7199.7|7196.9|7210.7|7207.9|7196.9|7194.1|2522
1731333000000|2024-11-11 13:50:00|7200.5|7196.7|7207.7|7204.9|7212.7|7209.9|7194.7|7191.9|2264
1731333300000|2024-11-11 13:55:00|7207.5|7203.9|7212.5|7209.7|7219.5|7216.7|7201.7|7198.7|1859
1731333600000|2024-11-11 14:00:00|7212.7|7209.9|7215.7|7212.9|7216.7|7213.7|7201.5|7197.9|1768
1731333900000|2024-11-11 14:05:00|7216.5|7212.7|7214.5|7210.7|7222.5|7219.7|7210.5|7206.7|835
1731334200000|2024-11-11 14:10:00|7213.7|7210.9|7204.7|7201.9|7224.5|7220.9|7197.9|7195.1|1511
1731334500000|2024-11-11 14:15:00|7204.5|7201.7|7196.7|7193.9|7208.9|7205.9|7194.9|7191.9|1198
1731334800000|2024-11-11 14:20:00|7196.9|7193.1|7201.7|7198.9|7202.7|7199.9|7185.9|7182.9|2323
1731335100000|2024-11-11 14:25:00|7202.5|7198.7|7202.9|7200.1|7205.9|7202.9|7198.9|7195.9|1285
1731335400000|2024-11-11 14:30:00|7202.1|7199.1|7201.9|7199.1|7210.3|7207.3|7194.1|7191.1|2741
1731335700000|2024-11-11 14:35:00|7202.1|7198.3|7200.1|7196.3|7210.1|7207.3|7199.1|7196.1|1193
1731336000000|2024-11-11 14:40:00|7199.9|7196.1|7194.3|7191.5|7203.9|7201.1|7189.9|7186.3|1515
1731336300000|2024-11-11 14:45:00|7195.1|7191.3|7214.1|7211.3|7218.1|7214.3|7194.1|7191.1|1591
1731336600000|2024-11-11 14:50:00|7214.3|7211.5|7218.1|7215.3|7220.3|7217.3|7205.3|7202.5|2987
1731336900000|2024-11-11 14:55:00|7218.3|7214.5|7214.3|7211.5|7220.3|7217.5|7208.1|7205.3|1247
1731337200000|2024-11-11 15:00:00|7215.1|7211.3|7216.3|7212.5|7220.1|7217.3|7209.3|7206.3|991
1731337500000|2024-11-11 15:05:00|7216.1|7213.3|7213.3|7210.5|7223.1|7220.3|7209.1|7206.3|976
1731337800000|2024-11-11 15:10:00|7214.3|7211.3|7213.5|7209.7|7215.3|7212.3|7206.3|7203.5|1533
1731338100000|2024-11-11 15:15:00|7213.3|7209.5|7209.3|7206.5|7215.5|7212.7|7207.3|7204.2|746
1731338400000|2024-11-11 15:20:00|7209.5|7206.7|7198|7194.2|7210.8|7207.3|7193.8|7190.4|2486
1731338700000|2024-11-11 15:25:00|7197.2|7195.2|7171|7168.2|7197.2|7195.2|7169.4|7166.4|6157
1731339000000|2024-11-11 15:30:00|7171.2|7168.4|7181|7178.2|7182|7178.9|7166.9|7163.4|3111
1731339300000|2024-11-11 15:35:00|7180|7176.2|7180.5|7176.7|7186.2|7183.2|7174.2|7171.4|2066
1731339600000|2024-11-11 15:40:00|7180.7|7176.9|7184.7|7180.9|7186.3|7183.5|7173|7169.9|2334
1731339900000|2024-11-11 15:45:00|7184.5|7181.7|7172.2|7169.4|7185.7|7182|7169|7165.9|2539
1731340200000|2024-11-11 15:50:00|7172|7169.2|7168.6|7164.8|7180.4|7177.6|7166.2|7162.8|1498
1731340500000|2024-11-11 15:55:00|7167.6|7165.6|7166.4|7163.6|7174.4|7171.4|7164.6|7161.8|1494
1731340800000|2024-11-11 16:00:00|7168.2|7165.4|7167.6|7164.8|7169.6|7166.6|7159.4|7156.4|2387
1731341100000|2024-11-11 16:05:00|7167.4|7164.6|7174.4|7171.6|7178.4|7175.4|7160.6|7157.6|1619
1731341400000|2024-11-11 16:10:00|7174.2|7171.4|7162.4|7159.6|7177.2|7173.6|7160.4|7157.4|1318
1731341700000|2024-11-11 16:15:00|7161.9|7159.1|7163.4|7160.6|7167.4|7164.6|7159.4|7156.4|1172
1731342000000|2024-11-11 16:20:00|7163.6|7159.8|7165.9|7163.1|7173.4|7170.6|7152.9|7146.8|2685
1731342300000|2024-11-11 16:25:00|7166.2|7163.4|7180.9|7178.1|7187.9|7184.4|7161.2|7158.4|7732
1731342600000|2024-11-11 16:30:00|7180.4|7177.6|7181.9|7178.1|7189.9|7186.5|7169.2|7166.1|6939
1731342900000|2024-11-11 16:35:00|7181.7|7178.9|7169.7|7166.9|7183.7|7180.1|7168.2|7164.4|1995
1731343200000|2024-11-11 16:40:00|7169.9|7167.1|7175.7|7172.9|7178.7|7175.9|7166.4|7163.6|2979
1731343500000|2024-11-11 16:45:00|7176.9|7171.9|7169.9|7167.1|7180.9|7177.1|7168.1|7165.3|1016
1731343800000|2024-11-11 16:50:00|7169.7|7166.9|7164.4|7161.6|7171.7|7168.1|7155.1|7152.3|1333
1731344100000|2024-11-11 16:55:00|7164.1|7161.3|7161.1|7158.3|7166.1|7162.6|7156.4|7153.6|1857
1731344400000|2024-11-11 17:00:00|7160.4|7157.3|7177.7|7173.9|7179.9|7176.3|7160.1|7156.6|2901
1731344700000|2024-11-11 17:05:00|7177.1|7174.3|7181.7|7178.9|7189.9|7186.9|7177.1|7174.1|943
1731345000000|2024-11-11 17:10:00|7180.9|7178.1|7181.4|7177.6|7182.6|7179.8|7177.4|7174.3|659
1731345300000|2024-11-11 17:15:00|7181.9|7178.6|7188.1|7185.3|7190.4|7187.6|7181.4|7177.8|684
1731345600000|2024-11-11 17:20:00|7189.1|7185.6|7186.1|7183.3|7190.4|7187.3|7183.3|7180.5|828
1731345900000|2024-11-11 17:25:00|7186.3|7183.5|7187.1|7183.3|7189.3|7186.3|7180.9|7178.1|695
1731346200000|2024-11-11 17:30:00|7186.3|7183.5|7176.3|7173.5|7186.3|7183.5|7174.3|7171.3|454
1731346500000|2024-11-11 17:35:00|7175.3|7172.5|7173.6|7170.8|7178.3|7175.3|7170.8|7168|1327
1731346800000|2024-11-11 17:40:00|7173.1|7169.8|7175.8|7172|7175.8|7172|7169|7166.2|641
1731347100000|2024-11-11 17:45:00|7175.6|7172.8|7174.6|7170.8|7177.6|7174.2|7172.8|7170|1018
1731347400000|2024-11-11 17:50:00|7174.8|7171|7171.6|7167.8|7174.8|7171|7169|7166|453
1731347700000|2024-11-11 17:55:00|7170.8|7168|7177.6|7174.8|7180.8|7177.2|7167.8|7165|784
1731348000000|2024-11-11 18:00:00|7177.8|7174|7171.8|7169|7177.8|7175|7166.8|7164|693
1731348300000|2024-11-11 18:05:00|7172|7169.2|7175.8|7172|7178.8|7175.7|7172|7169.2|854
1731348600000|2024-11-11 18:10:00|7175|7172.2|7174.8|7171|7180.5|7177.7|7172.8|7170|990
1731348900000|2024-11-11 18:15:00|7174|7172|7166.8|7164|7174.8|7172|7166.5|7163.7|677
1731349200000|2024-11-11 18:20:00|7166.5|7163.7|7165.5|7162.7|7170.8|7167.7|7163.8|7161|723
1731349500000|2024-11-11 18:25:00|7165.8|7162|7169.8|7167|7170.5|7167.7|7164.2|7161|1625
1731349800000|2024-11-11 18:30:00|7170.8|7167.7|7168|7164.2|7174.8|7171.7|7167|7163.7|1488
1731350100000|2024-11-11 18:35:00|7167.8|7165|7178|7175.2|7181.2|7178.2|7167.8|7164.2|919
1731350400000|2024-11-11 18:40:00|7178.2|7174.4|7176|7172.2|7183.4|7180.4|7174|7171.2|1621
1731350700000|2024-11-11 18:45:00|7175.8|7173|7178|7174.2|7180.5|7177.7|7175.2|7172.2|628
1731351000000|2024-11-11 18:50:00|7178.2|7174.4|7173|7170.2|7178.2|7175.2|7170|7167.2|533
1731351300000|2024-11-11 18:55:00|7173.2|7169.4|7183|7180.2|7185.2|7182.2|7172.2|7169.4|1716
1731351600000|2024-11-11 19:00:00|7182.2|7179.4|7187.2|7184.4|7198.2|7195.4|7182.2|7179.4|3523
1731351900000|2024-11-11 19:05:00|7188|7184.2|7183.2|7180.4|7188|7184.4|7176.7|7173.2|1089
1731352200000|2024-11-11 19:10:00|7183|7180.2|7171|7167.2|7183.4|7180.4|7163.9|7160.1|3376
1731352500000|2024-11-11 19:15:00|7170.2|7167.4|7182.2|7179.4|7185|7181.4|7169|7166.2|2758
1731352800000|2024-11-11 19:20:00|7182|7179.2|7182.2|7179.4|7186.2|7183.2|7178|7174.4|1553
1731353100000|2024-11-11 19:25:00|7183|7179.2|7179.7|7176.9|7185.2|7182.2|7171|7167.2|8521
1731353400000|2024-11-11 19:30:00|7179.5|7176.7|7175.7|7172.9|7180.7|7177.9|7173.7|7170.9|1905
1731353700000|2024-11-11 19:35:00|7176|7172.2|7178.9|7176.1|7180.7|7177.1|7174.7|7171.9|467
1731354000000|2024-11-11 19:40:00|7179.7|7175.9|7178.9|7176.1|7181.7|7178.9|7175.9|7172.9|420
1731354300000|2024-11-11 19:45:00|7179.2|7176.4|7185.2|7182.4|7187.2|7184.4|7177.2|7174.1|624
1731354600000|2024-11-11 19:50:00|7184.9|7182.1|7193.2|7189.4|7193.4|7190.4|7184.2|7181.4|242
1731354900000|2024-11-11 19:55:00|7192.4|7189.6|7188.4|7184.6|7193.2|7189.6|7185.4|7182.6|770
1731355200000|2024-11-11 20:00:00|7189.2|7185.6|7193.2|7189.4|7193.4|7190.6|7189.2|7185.4|285
1731355500000|2024-11-11 20:05:00|7191.8|7189|7189.4|7185.6|7191.8|7189|7186.2|7183.4|346
1731355800000|2024-11-11 20:10:00|7189.2|7185.4|7194.2|7191.4|7194.4|7191.6|7188.2|7185.1|704
1731356100000|2024-11-11 20:15:00|7193.9|7191.1|7186.9|7184.1|7193.9|7191.1|7184.2|7181.4|251
1731356400000|2024-11-11 20:20:00|7187.2|7184.4|7194.9|7191.1|7194.9|7191.4|7186.9|7183.9|178
1731356700000|2024-11-11 20:25:00|7194.7|7191.9|7189.9|7187.1|7195.9|7193.1|7188.9|7186.1|242
1731357000000|2024-11-11 20:30:00|7190.1|7186.3|7189.1|7185.3|7192.1|7189.1|7188.1|7184.8|254
1731357300000|2024-11-11 20:35:00|7188.9|7185.1|7189.9|7186.1|7189.9|7186.3|7186.9|7184.1|179
1731357600000|2024-11-11 20:40:00|7188.9|7185.9|7190.1|7186.3|7190.9|7187.3|7188.1|7185.1|186
1731357900000|2024-11-11 20:45:00|7189.1|7186.1|7189.1|7185.3|7192.1|7189.1|7187.1|7184.1|269
1731358200000|2024-11-11 20:50:00|7188.9|7186.1|7191.1|7188.3|7192.1|7188.6|7188.9|7186.1|191
1731358500000|2024-11-11 20:55:00|7192.1|7188.6|7192.9|7190.1|7195.4|7192.3|7190.9|7187.3|219
1731358800000|2024-11-11 21:00:00|7193.1|7190.3|7191.9|7188.1|7193.9|7190.3|7190.7|7187.9|349
1731359100000|2024-11-11 21:05:00|7191.7|7188.9|7192.9|7189.1|7195.2|7192.1|7191.1|7188.1|574
1731359400000|2024-11-11 21:10:00|7192.7|7189.9|7195.9|7193.1|7195.9|7193.1|7192.7|7189.1|113
1731359700000|2024-11-11 21:15:00|7194.9|7192.1|7187.9|7184.1|7194.9|7192.1|7186.7|7183.9|238
1731360000000|2024-11-11 21:20:00|7186.9|7185.1|7187.9|7184.1|7187.9|7185.1|7185.9|7182.9|109
1731360300000|2024-11-11 21:25:00|7187.7|7184.9|7187.1|7184.3|7187.9|7185.1|7186.7|7183.9|65
1731360600000|2024-11-11 21:30:00|7186.9|7184.1|7188.9|7185.1|7188.9|7185.9|7186.9|7184.1|67
1731360900000|2024-11-11 21:35:00|7187.9|7185.9|7185.9|7182.1|7188.9|7186.1|7183.9|7181.1|119
1731361200000|2024-11-11 21:40:00|7185.7|7182.9|7181.7|7178.9|7185.7|7182.9|7181.7|7178.9|100
1731361500000|2024-11-11 21:45:00|7181.9|7179.1|7183.7|7180.9|7184.7|7181.9|7180.9|7178.1|55
1731361800000|2024-11-11 21:50:00|7181.9|7179.1|7185.7|7181.9|7185.7|7182.1|7180.9|7177.9|96
1731362100000|2024-11-11 21:55:00|7185.9|7182.9|7187.7|7184.9|7187.9|7184.9|7183.7|7180.1|183
1731362400000|2024-11-11 22:00:00|7187.9|7184.1|7186.7|7178.9|7188.7|7184.9|7185.7|7177.9|0
1731362700000|2024-11-11 22:05:00|7185.7|7181.9|7187.2|7179.4|7188.1|7184.1|7185.7|7179.1|18
1731364200000|2024-11-11 22:30:00|7187.1|7179.3|7187.1|7179.3|7187.1|7179.3|7187.1|7179.3|0
1731364500000|2024-11-11 22:35:00|7186.9|7179.1|7187.1|7179.3|7187.1|7179.3|7186.9|7179.1|0
1731365100000|2024-11-11 22:45:00|||||||||2
1731365400000|2024-11-11 22:50:00|7186.9|7179.1|7187.4|7179.6|7187.4|7179.6|7186.9|7179.1|0
1731365700000|2024-11-11 22:55:00|7184.9|7181.1|7183.6|7179.8|7185.4|7181.6|7183.4|7179.6|26
1731373200000|2024-11-12 01:00:00|7189.6|7186.8|7196.8|7194|7199.6|7196.1|7186|7182.8|1004
1731373500000|2024-11-12 01:05:00|7196.6|7193.8|7200.6|7197.8|7204.6|7200.8|7195.8|7192.8|291
1731373800000|2024-11-12 01:10:00|7200.8|7198|7199.8|7196|7201.8|7199|7196.6|7192.8|236
1731374100000|2024-11-12 01:15:00|7199.6|7195.8|7197.6|7194.8|7200.8|7197.8|7194.8|7191.8|206
1731374400000|2024-11-12 01:20:00|7198.6|7195.6|7195.8|7192|7200.8|7197.8|7194|7190.8|332
1731374700000|2024-11-12 01:25:00|7195.6|7191.8|7185.6|7181.8|7197.6|7194.5|7184.8|7181.8|332
1731375000000|2024-11-12 01:30:00|7185.8|7182|7180.6|7177.8|7186.8|7183.8|7179.6|7176.5|652
1731375300000|2024-11-12 01:35:00|7181.3|7177.5|7189.3|7185.5|7189.3|7185.5|7178.6|7175.5|141
1731375600000|2024-11-12 01:40:00|7190.3|7186.5|7186.6|7183.8|7191.6|7188.5|7185.6|7182|285
1731375900000|2024-11-12 01:45:00|7186.3|7183.5|7181.6|7177.8|7196.6|7193.8|7180.8|7177.8|457
1731376200000|2024-11-12 01:50:00|7181.8|7178|7176.8|7173|7182.6|7179.5|7176.2|7172.8|159
1731376500000|2024-11-12 01:55:00|7176|7173.2|7176.6|7173.8|7176.8|7173.8|7172.8|7169.8|153
1731376800000|2024-11-12 02:00:00|7175.8|7173|7174.6|7171.8|7177.8|7175|7169.6|7166.8|449
1731377100000|2024-11-12 02:05:00|7174.8|7172|7171.8|7168|7176.8|7173.8|7170.8|7167.8|177
1731377400000|2024-11-12 02:10:00|7170.8|7167.8|7160.6|7156.8|7171.6|7168|7159.8|7156.8|258
1731377700000|2024-11-12 02:15:00|7160.8|7157|7165.8|7163|7166.8|7164|7159.8|7157|92
1731378000000|2024-11-12 02:20:00|7165.5|7162.7|7171.5|7168.7|7174.5|7170.7|7165.5|7162.7|178
1731378300000|2024-11-12 02:25:00|7171.8|7168|7170.5|7166.7|7171.8|7168.7|7169.3|7166|50
1731378600000|2024-11-12 02:30:00|7169.8|7167|7164.8|7161|7170.5|7167.5|7161.8|7158.7|246
1731378900000|2024-11-12 02:35:00|7164.5|7161.7|7162.8|7160|7165.8|7162.7|7159.8|7157|173
1731379200000|2024-11-12 02:40:00|7162.5|7159.7|7157.8|7154|7163.8|7160.7|7157.5|7154|273
1731379500000|2024-11-12 02:45:00|7156.8|7154.5|7156.8|7154|7159.8|7157|7155.3|7152.5|268
1731379800000|2024-11-12 02:50:00|7155.8|7153|7160.5|7157.7|7161.8|7159|7153.5|7150.7|388
1731380100000|2024-11-12 02:55:00|7160.8|7158|7164.2|7160.4|7164.8|7161.4|7160.5|7157|69
1731380400000|2024-11-12 03:00:00|7163|7160.2|7167.8|7164|7169|7166.2|7162|7158.4|72
1731380700000|2024-11-12 03:05:00|7168|7164.2|7167.8|7165|7168.2|7165.2|7164|7160.4|108
1731381000000|2024-11-12 03:10:00|7168|7165.2|7166|7163.2|7171|7168|7166|7163|46
1731381300000|2024-11-12 03:15:00|7165.8|7163|7166|7163.2|7166.7|7163.4|7163.8|7160.2|117
1731381600000|2024-11-12 03:20:00|7165.7|7162.9|7164|7161.2|7170|7167.2|7164|7161.2|109
1731381900000|2024-11-12 03:25:00|7164.2|7161.4|7168.4|7164.6|7169.2|7165.6|7164.2|7161.1|437
1731382200000|2024-11-12 03:30:00|7168.2|7164.4|7161.4|7157.6|7168.4|7165.4|7160.2|7156.6|51
1731382500000|2024-11-12 03:35:00|7160.4|7157.4|7159.2|7155.4|7161.4|7157.4|7156.2|7153.4|158
1731382800000|2024-11-12 03:40:00|7158.4|7155.6|7160|7156.2|7161|7157.4|7157.4|7154.4|122
1731383100000|2024-11-12 03:45:00|7159|7155.4|7156.2|7153.4|7160|7156.9|7156|7152.9|28
1731383400000|2024-11-12 03:50:00|7156|7153.2|7166.2|7162.4|7166.2|7163.2|7156|7152.9|372
1731383700000|2024-11-12 03:55:00|7166|7162.2|7166.2|7162.4|7170|7166.4|7164|7160.2|225
1731384000000|2024-11-12 04:00:00|7165.2|7161.4|7167.2|7163.4|7167.2|7163.4|7164.2|7160.4|31
1731384300000|2024-11-12 04:05:00|7166.2|7163.2|7169.2|7165.4|7169.2|7166.2|7166|7163.2|163
1731384600000|2024-11-12 04:10:00|7169|7166.2|7172|7168.2|7172|7168.4|7168|7164.4|36
1731384900000|2024-11-12 04:15:00|7171.2|7168.4|7169.2|7165.4|7172.2|7169.2|7168|7164.4|58
1731385200000|2024-11-12 04:20:00|7169|7166.2|7169.4|7166.6|7172.2|7169.4|7169|7165.4|45
1731385500000|2024-11-12 04:25:00|7169.2|7166.4|7168.2|7164.4|7170.2|7167.4|7167.2|7164.4|86
1731385800000|2024-11-12 04:30:00|7167.9|7165.1|7168.2|7164.4|7170.2|7167.1|7167.2|7164.1|28
1731386100000|2024-11-12 04:35:00|7167.9|7165.1|7169.9|7166.1|7169.9|7166.4|7167.2|7164.4|11
1731386400000|2024-11-12 04:40:00|7168.9|7165.9|7168.2|7165.4|7170.9|7167.4|7168.2|7165.4|50
1731386700000|2024-11-12 04:45:00|7168.9|7165.1|7170.2|7167.4|7171.2|7168.4|7167.9|7164.4|12
1731387000000|2024-11-12 04:50:00|7169.9|7166.4|7169.9|7167.1|7174.2|7171.1|7169.9|7166.4|190
1731387300000|2024-11-12 04:55:00|7170.7|7166.9|7168.2|7165.4|7171.2|7168.4|7168.2|7165.4|37
1731387600000|2024-11-12 05:00:00|7168.9|7166.1|7170.9|7167.1|7171.9|7168.1|7168.2|7165.1|20
1731387900000|2024-11-12 05:05:00|7169.9|7166.9|7169.2|7165.4|7170.7|7167.1|7167.9|7164.1|23
1731388200000|2024-11-12 05:10:00|7168.4|7165.6|7165.9|7163.1|7168.4|7165.6|7165.9|7163.1|13
1731388500000|2024-11-12 05:15:00|7166.2|7163.4|7162.9|7160.1|7166.2|7163.4|7161.9|7158.4|43
1731388800000|2024-11-12 05:20:00|7163.2|7159.4|7157.4|7153.6|7163.2|7160.1|7156.2|7153.1|101
1731389100000|2024-11-12 05:25:00|7157.2|7153.4|7155.1|7151.3|7158.2|7155.1|7150.9|7147.4|417
1731389400000|2024-11-12 05:30:00|7154.1|7150.3|7150.1|7146.3|7156.4|7152.6|7149.1|7146.3|199
1731389700000|2024-11-12 05:35:00|7149.9|7147.1|7157.9|7155.1|7158.9|7155.1|7149.1|7146.1|256
1731390000000|2024-11-12 05:40:00|7158.5|7155.7|7159.9|7156.1|7163.9|7160.9|7156.1|7153.3|289
1731390300000|2024-11-12 05:45:00|7159.7|7156.9|7163.1|7160.3|7165.1|7162.1|7159.7|7156.1|247
1731390600000|2024-11-12 05:50:00|7162.9|7160.1|7156.9|7153.1|7162.9|7160.1|7155.9|7152.3|59
1731390900000|2024-11-12 05:55:00|7157.1|7154.1|7155.9|7153.1|7158.1|7155.1|7153.9|7151.1|110
1731391200000|2024-11-12 06:00:00|7154.9|7152.1|7154.9|7152.1|7157.7|7154.1|7151.9|7149.1|103
1731391500000|2024-11-12 06:05:00|7155.7|7151.9|7153.1|7150.3|7157.9|7154.7|7152.9|7150.1|158
1731391800000|2024-11-12 06:10:00|7153.7|7149.9|7151.9|7149.1|7153.9|7151.1|7150.9|7148.1|81
1731392100000|2024-11-12 06:15:00|7152.1|7148.3|7155.7|7151.9|7157.7|7154.1|7151.1|7148.1|48
1731392400000|2024-11-12 06:20:00|7155.9|7153.1|7160.7|7156.9|7161.1|7158.1|7154.1|7151.1|241
1731392700000|2024-11-12 06:25:00|7160.4|7157.6|7162.4|7159.6|7163.1|7160.1|7156.1|7153.1|235
1731393000000|2024-11-12 06:30:00|7162.1|7159.3|7162.4|7158.6|7165.1|7161.6|7161.1|7158.1|82
1731393300000|2024-11-12 06:35:00|7162.1|7158.3|7164.1|7161.3|7168.1|7165.1|7161.9|7158.3|68
1731393600000|2024-11-12 06:40:00|7165.1|7162.1|7162.9|7160.1|7166.1|7163.1|7162.7|7159.1|238
1731393900000|2024-11-12 06:45:00|7163.1|7160.3|7168.1|7165.3|7170.9|7167.3|7162.1|7159.1|190
1731394200000|2024-11-12 06:50:00|7168.9|7165.1|7166.9|7163.1|7170.9|7167.3|7165.1|7162.3|129
1731394500000|2024-11-12 06:55:00|7167.1|7163.3|7165.9|7162.1|7167.1|7163.3|7161.1|7158.3|70
1731394800000|2024-11-12 07:00:00|7166.1|7162.3|7158.1|7155.3|7167.9|7164.3|7157.7|7154.1|346
1731395100000|2024-11-12 07:05:00|7159.1|7156.3|7161.7|7158.9|7163.1|7160.1|7158.9|7155.1|168
1731395400000|2024-11-12 07:10:00|7161.9|7159.1|7177.6|7174.8|7179.6|7176.8|7160.7|7157.1|1463
1731395700000|2024-11-12 07:15:00|7176.6|7173.8|7174.9|7172.1|7184.6|7181.6|7174.4|7171.6|758
1731396000000|2024-11-12 07:20:00|7174.6|7171.8|7172.6|7168.8|7175.4|7172.4|7167.6|7164.6|139
1731396300000|2024-11-12 07:25:00|7171.9|7169.1|7171.4|7168.6|7172.6|7169.6|7164.4|7161.6|137
1731396600000|2024-11-12 07:30:00|7171.6|7167.8|7177.2|7174.4|7179.6|7176.6|7166.4|7162.8|193
1731396900000|2024-11-12 07:35:00|7177.4|7174.6|7177.6|7174.8|7178.6|7175.6|7173.4|7170.6|256
1731397200000|2024-11-12 07:40:00|7178.6|7174.6|7181.6|7177.8|7183.4|7180.6|7175.4|7172.4|299
1731397500000|2024-11-12 07:45:00|7181.4|7177.6|7184.4|7181.6|7185.6|7182.6|7175.4|7171.8|287
1731397800000|2024-11-12 07:50:00|7183.6|7180.8|7185.4|7182.6|7191.2|7187.8|7183.4|7180.6|729
1731398100000|2024-11-12 07:55:00|7185.6|7181.8|7184.6|7181.8|7190.6|7187.6|7181.6|7178.8|1231
1731398400000|2024-11-12 08:00:00|7184.1|7181.3|7180.6|7176.8|7189.4|7186.4|7179.4|7176.6|553
1731398700000|2024-11-12 08:05:00|7180.4|7177.6|7181.6|7178.8|7189.6|7186.8|7180.4|7177.6|684
1731399000000|2024-11-12 08:10:00|7181.2|7178.4|7190.6|7187.8|7190.6|7187.8|7181.2|7178.4|482
1731399300000|2024-11-12 08:15:00|7191.2|7188.4|7183.2|7180.4|7195.2|7192.4|7183.2|7180.1|2167
1731399600000|2024-11-12 08:20:00|7183.9|7181.1|7192.2|7189.4|7196.7|7193.4|7183.2|7180.4|904
1731399900000|2024-11-12 08:25:00|7192.9|7189.1|7190.9|7188.1|7194.7|7191.9|7182.9|7180.1|4555
1731400200000|2024-11-12 08:30:00|7191.2|7187.4|7193.2|7190.4|7198.9|7195.9|7190.7|7187.4|3293
1731400500000|2024-11-12 08:35:00|7193.9|7190.1|7182.9|7180.1|7194.9|7191.4|7178.9|7175.9|1863
1731400800000|2024-11-12 08:40:00|7183.2|7179.4|7181.7|7178.9|7188.9|7185.9|7180.9|7177.9|692
1731401100000|2024-11-12 08:45:00|7182.7|7179.9|7176.1|7172.3|7191.1|7188.3|7175.9|7172.1|1794
1731401400000|2024-11-12 08:50:00|7175.9|7173.1|7188.9|7186.1|7189.4|7186.3|7175.1|7172.1|672
1731401700000|2024-11-12 08:55:00|7189.1|7186.3|7192.7|7189.9|7196.1|7193.3|7186.1|7183.1|760
1731402000000|2024-11-12 09:00:00|7191.1|7188.3|7189.1|7186.3|7195.9|7193.1|7185.9|7183.1|1842
1731402300000|2024-11-12 09:05:00|7188.9|7186.1|7177.1|7174.3|7194.9|7192.1|7177.1|7174.1|1064
1731402600000|2024-11-12 09:10:00|7176.1|7173.3|7197.9|7194.1|7198.9|7196.1|7173.7|7170.9|682
1731402900000|2024-11-12 09:15:00|7198.7|7195.1|7199.4|7196.6|7208.4|7204.6|7192.9|7189.9|2705
1731403200000|2024-11-12 09:20:00|7199.7|7196.9|7211.2|7208.4|7213.2|7210.4|7199.7|7196.9|1523
1731403500000|2024-11-12 09:25:00|7212.4|7208.6|7206.7|7203.9|7213.4|7209.9|7200.9|7198.1|1737
1731403800000|2024-11-12 09:30:00|7206.9|7204.1|7208.7|7205.9|7219.7|7216.6|7202.7|7199.9|2828
1731404100000|2024-11-12 09:35:00|7208.4|7205.6|7213.4|7210.6|7215.4|7212.6|7201.4|7197.9|583
1731404400000|2024-11-12 09:40:00|7213.7|7210.9|7213.4|7209.6|7219.7|7216.6|7209.4|7206.6|1218
1731404700000|2024-11-12 09:45:00|7212.7|7209.9|7218.7|7215.9|7223.7|7220.9|7211.7|7208.6|3240
1731405000000|2024-11-12 09:50:00|7219.3|7216.5|7220.7|7217.9|7221.7|7218.7|7208.7|7205.2|1586
1731405300000|2024-11-12 09:55:00|7220.5|7217.7|7223.5|7220.7|7226.3|7223.2|7216.5|7212.9|3280
1731405600000|2024-11-12 10:00:00|7224.7|7220.9|7219.3|7216.5|7225.7|7222.7|7214|7210.9|1616
1731405900000|2024-11-12 10:05:00|7219.5|7216.7|7212|7208.2|7224.5|7221.7|7211|7208.2|776
1731406200000|2024-11-12 10:10:00|7211.7|7208.9|7225|7221.2|7225|7222.2|7211.7|7208.9|786
1731406500000|2024-11-12 10:15:00|7224.7|7221.9|7229.7|7226.9|7232.5|7227.9|7222|7219.2|1401
1731406800000|2024-11-12 10:20:00|7229.5|7226.7|7228.7|7225.9|7230.5|7227.5|7224.7|7221.7|664
1731407100000|2024-11-12 10:25:00|7228.5|7225.7|7226.5|7223.7|7229.2|7226.4|7224.2|7221.4|521
1731407400000|2024-11-12 10:30:00|7227.2|7223.4|7211.7|7207.9|7230.5|7226.9|7210.9|7207.9|420
1731407700000|2024-11-12 10:35:00|7210.9|7208.1|7216.2|7213.4|7224.2|7220.4|7210.9|7207.9|2218
1731408000000|2024-11-12 10:40:00|7215.5|7212.7|7216.8|7214|7221|7218.2|7213.5|7210.7|1638
1731408300000|2024-11-12 10:45:00|7217|7213.2|7220.8|7218|7224.8|7222|7211|7208.2|862
1731408600000|2024-11-12 10:50:00|7220|7217.2|7219.8|7217|7225.2|7222.4|7216.8|7213.2|951
1731408900000|2024-11-12 10:55:00|7220.3|7217.5|7214.8|7212|7221|7218|7211.8|7208.2|458
1731409200000|2024-11-12 11:00:00|7215.2|7212.4|7214|7211.2|7221|7218.2|7214|7211|360
1731409500000|2024-11-12 11:05:00|7213.8|7211|7206|7203.2|7213.8|7211|7203.2|7200.4|2029
1731409800000|2024-11-12 11:10:00|7206.8|7203|7218|7215.2|7218.8|7216|7206.2|7203|1046
1731410100000|2024-11-12 11:15:00|7217.8|7215|7233.5|7230.7|7238.5|7235.7|7216|7212.7|1858
1731410400000|2024-11-12 11:20:00|7233|7230.2|7243.5|7239.7|7243.5|7240.5|7230.3|7227.5|1730
1731410700000|2024-11-12 11:25:00|7243.3|7239.5|7247.5|7243.7|7247.8|7245|7239.5|7236.7|499
1731411000000|2024-11-12 11:30:00|7247.3|7244.5|7242.3|7239.5|7248.7|7245.7|7238.7|7235.7|642
1731411300000|2024-11-12 11:35:00|7241.5|7238.7|7239.7|7236.9|7242.5|7238.9|7235.5|7232.5|583
1731411600000|2024-11-12 11:40:00|7239.5|7236.7|7236.5|7233.7|7239.5|7236.7|7233.5|7229.9|589
1731411900000|2024-11-12 11:45:00|7236.7|7233.9|7226.2|7223.4|7239.5|7236.7|7225.7|7222.9|498
1731412200000|2024-11-12 11:50:00|7225.7|7222.9|7225.7|7222.9|7228|7224.9|7223|7219.9|235
1731412500000|2024-11-12 11:55:00|7227|7223.2|7223.7|7219.9|7231.5|7228.7|7222.7|7219.2|1606
1731412800000|2024-11-12 12:00:00|7225|7220.9|7207|7204.2|7225.7|7222.7|7206.2|7203.4|1394
1731413100000|2024-11-12 12:05:00|7206.7|7203.9|7194|7190.2|7212.7|7209.2|7179.7|7176.9|3300
1731413400000|2024-11-12 12:10:00|7194.4|7190.6|7193.2|7190.4|7196.4|7193.6|7187.4|7184.4|583
1731413700000|2024-11-12 12:15:00|7193.4|7189.6|7204|7201.2|7204.2|7201.2|7187.7|7184.9|722
1731414000000|2024-11-12 12:20:00|7204.2|7201.4|7209.4|7205.6|7210.4|7207.6|7195.4|7191.9|772
1731414300000|2024-11-12 12:25:00|7208.7|7205.9|7219.4|7216.6|7221.6|7218.6|7207.2|7203.4|641
1731414600000|2024-11-12 12:30:00|7219.6|7216.8|7215.4|7212.6|7227.2|7223.6|7213.6|7210.8|547
1731414900000|2024-11-12 12:35:00|7214.6|7211.8|7224.4|7221.6|7228.6|7225.6|7214.6|7211.6|221
1731415200000|2024-11-12 12:40:00|7224.6|7221.8|7225.6|7222.8|7229.6|7226.8|7223.4|7220.6|522
1731415500000|2024-11-12 12:45:00|7225.4|7221.8|7226.2|7223.4|7230.6|7227.8|7222.6|7219.8|513
1731415800000|2024-11-12 12:50:00|7226.6|7223.8|7221.4|7218.6|7241.9|7238.9|7216.4|7213.6|3987
1731416100000|2024-11-12 12:55:00|7221.2|7218.4|7228.2|7225.4|7229.2|7226.4|7219.2|7216.4|382
1731416400000|2024-11-12 13:00:00|7227.9|7225.1|7232.9|7230.1|7235.9|7233.1|7217.2|7214.4|1693
1731416700000|2024-11-12 13:05:00|7232.7|7229.9|7226.4|7222.6|7234.6|7231.8|7223.4|7220.6|1170
1731417000000|2024-11-12 13:10:00|7226.2|7223.4|7226.4|7222.6|7233.2|7229.6|7220.4|7217.4|565
1731417300000|2024-11-12 13:15:00|7226.2|7222.4|7221.4|7217.6|7226.4|7223.4|7212.4|7209.6|962
1731417600000|2024-11-12 13:20:00|7221.6|7218.6|7218.4|7214.6|7221.9|7218.8|7212.9|7209.8|623
1731417900000|2024-11-12 13:25:00|7218.2|7215.4|7222.4|7219.6|7224.6|7221.6|7215.4|7212.6|698
1731418200000|2024-11-12 13:30:00|7222.1|7219.3|7231.1|7228.3|7233.1|7229.6|7220.6|7217.6|495
1731418500000|2024-11-12 13:35:00|7232.1|7227.3|7230.1|7227.3|7238.1|7234.3|7226.1|7223.3|658
1731418800000|2024-11-12 13:40:00|7230.4|7227.6|7225.4|7221.6|7232.1|7228.6|7222.4|7219.3|702
1731419100000|2024-11-12 13:45:00|7225.1|7221.3|7240.1|7236.3|7245.1|7242.3|7224.4|7221.3|1297
1731419400000|2024-11-12 13:50:00|7239.9|7237.1|7235.7|7232.9|7242.1|7239.1|7233.1|7230.1|751
1731419700000|2024-11-12 13:55:00|7235.9|7232.1|7248.7|7244.9|7249.9|7246.9|7234.9|7232.1|1072
1731420000000|2024-11-12 14:00:00|7247.9|7245.1|7250.9|7247.1|7251.1|7248.3|7233.7|7230.1|2418
1731420300000|2024-11-12 14:05:00|7250.7|7248.1|7237.9|7235.1|7254.1|7251.3|7233.9|7230.3|1447
1731420600000|2024-11-12 14:10:00|7237.4|7234.6|7233.1|7230.3|7240.1|7237.3|7227.6|7224.3|2130
1731420900000|2024-11-12 14:15:00|7232.9|7230.1|7258.7|7255.9|7262.9|7259.6|7231.9|7229.1|2963
1731421200000|2024-11-12 14:20:00|7258.4|7255.6|7264.9|7262.1|7268.4|7265.4|7258.4|7255.6|5348
1731421500000|2024-11-12 14:25:00|7263.9|7261.1|7266.9|7264.1|7271.9|7268.9|7259.9|7256.9|2013
1731421800000|2024-11-12 14:30:00|7267.2|7264.4|7252.2|7249.4|7271.2|7268.1|7250.4|7247.6|3295
1731422100000|2024-11-12 14:35:00|7251.4|7248.6|7258.2|7255.4|7264.2|7261.4|7247.4|7244.6|2014
1731422400000|2024-11-12 14:40:00|7258.4|7254.6|7245.6|7242.8|7265.4|7261.6|7243.6|7240.8|2944
1731422700000|2024-11-12 14:45:00|7245.9|7243.1|7242.9|7240.1|7246.9|7244.1|7236.6|7233.8|1899
1731423000000|2024-11-12 14:50:00|7243.4|7240.6|7248.6|7244.8|7251.6|7248.6|7236.1|7233.1|1150
1731423300000|2024-11-12 14:55:00|7248.2|7245.4|7249.6|7246.8|7252.6|7249.8|7245.4|7242.4|824
1731423600000|2024-11-12 15:00:00|7249.4|7246.6|7247.1|7244.3|7262.6|7259.8|7240.1|7237.1|1817
1731423900000|2024-11-12 15:05:00|7246.9|7244.1|7249.9|7247.1|7251.9|7249.1|7241.6|7238.8|726
1731424200000|2024-11-12 15:10:00|7249.6|7246.8|7237.9|7234.1|7249.9|7246.8|7230.1|7227.1|1361
1731424500000|2024-11-12 15:15:00|7237.1|7234.3|7248.9|7246.1|7249.9|7246.8|7237.1|7234.1|1346
1731424800000|2024-11-12 15:20:00|7249.6|7245.8|7236.6|7233.8|7251.9|7248.3|7230.1|7227.3|714
1731425100000|2024-11-12 15:25:00|7236.8|7234|7230.6|7227.8|7239.6|7236|7223.8|7221|1278
1731425400000|2024-11-12 15:30:00|7230.8|7227|7232.4|7229.6|7233.6|7230.6|7218.8|7215.8|1343
1731425700000|2024-11-12 15:35:00|7233.1|7229.3|7218.8|7215|7238.4|7234.8|7216.8|7213.8|1249
1731426000000|2024-11-12 15:40:00|7217.8|7215.8|7188.8|7186|7218.8|7216|7187.1|7184.3|4151
1731426300000|2024-11-12 15:45:00|7189.3|7186.5|7196.3|7193.5|7201.1|7198.3|7182.5|7179.5|2538
1731426600000|2024-11-12 15:50:00|7196.1|7193.3|7181.8|7179|7197.1|7193.5|7174.8|7171.7|3382
1731426900000|2024-11-12 15:55:00|7182.5|7178.7|7178.5|7175.7|7199.3|7196.3|7177.5|7174|1984
1731427200000|2024-11-12 16:00:00|7178.8|7175|7165.8|7162|7178.8|7175|7159.8|7156.7|3504
1731427500000|2024-11-12 16:05:00|7165|7162.2|7165.8|7162|7172.8|7170|7161.8|7159|1554
1731427800000|2024-11-12 16:10:00|7165|7162.2|7154.8|7152|7165.2|7162.2|7150|7147.2|2849
1731428100000|2024-11-12 16:15:00|7154.5|7151.7|7155.5|7152.7|7164|7161.2|7149|7146|2349
1731428400000|2024-11-12 16:20:00|7155.8|7153|7173.8|7170|7173.8|7170.7|7153.8|7151|2177
1731428700000|2024-11-12 16:25:00|7173.5|7170.7|7206.8|7204|7214.8|7211.8|7170.8|7167.7|7387
1731429000000|2024-11-12 16:30:00|7206.3|7203.5|7219.8|7217|7223.8|7220.8|7204.6|7201.8|4999
1731429300000|2024-11-12 16:35:00|7220.6|7216.8|7197.3|7194.5|7227.6|7224.8|7194.3|7191.2|3450
1731429600000|2024-11-12 16:40:00|7198|7194.2|7196.8|7194|7203|7199.2|7189.3|7186.2|981
1731429900000|2024-11-12 16:45:00|7197|7194.2|7209.8|7207|7210|7207|7195|7192.2|1549
1731430200000|2024-11-12 16:50:00|7209.6|7206.8|7208|7205.2|7216|7213|7202|7199|1166
1731430500000|2024-11-12 16:55:00|7208.8|7205|7205.8|7202|7214|7211|7202|7199.2|872
1731430800000|2024-11-12 17:00:00|7205.6|7202.8|7205.8|7203|7217|7214|7205.6|7202|765
1731431100000|2024-11-12 17:05:00|7206.6|7202.8|7204.8|7202|7212|7209|7199.8|7196.8|802
1731431400000|2024-11-12 17:10:00|7205.3|7202.5|7204.8|7202|7210.6|7207|7199.8|7196|468
1731431700000|2024-11-12 17:15:00|7203.8|7201|7197.8|7195|7205.8|7202.8|7192.8|7189|402
1731432000000|2024-11-12 17:20:00|7197.5|7194.7|7187|7184.2|7201.8|7198|7182|7179.2|773
1731432300000|2024-11-12 17:25:00|7186.8|7184|7184.8|7182|7189.8|7186.2|7181.8|7178.2|847
1731432600000|2024-11-12 17:30:00|7184|7181.2|7194.8|7191|7194.8|7191.2|7179|7176|1750
1731432900000|2024-11-12 17:35:00|7194|7192|7204.8|7202|7205.8|7203|7191.8|7188.7|894
1731433200000|2024-11-12 17:40:00|7204.5|7201.7|7197.8|7195|7204.8|7202|7196.8|7193.7|327
1731433500000|2024-11-12 17:45:00|7197|7194|7199.5|7195.7|7201.8|7198|7193.8|7191|450
1731433800000|2024-11-12 17:50:00|7198.8|7196|7209.8|7207|7214.8|7211.7|7198.5|7195.7|1864
1731434100000|2024-11-12 17:55:00|7210.5|7206.7|7207.8|7204|7211.8|7208.7|7205.5|7202|382
1731434400000|2024-11-12 18:00:00|7208.3|7204.5|7200.5|7197.7|7208.8|7206|7197|7194.2|423
1731434700000|2024-11-12 18:05:00|7201|7198.2|7198|7194.2|7206.5|7203.2|7190|7187.2|1400
1731435000000|2024-11-12 18:10:00|7199|7195.2|7204|7201.2|7207.2|7204.4|7199|7195.2|488
1731435300000|2024-11-12 18:15:00|7204.2|7201.4|7202|7198.2|7206.2|7203.2|7201|7198.2|382
1731435600000|2024-11-12 18:20:00|7201.8|7199|7195|7192.2|7203.5|7200.7|7194.2|7191.4|510
1731435900000|2024-11-12 18:25:00|7195.2|7191.4|7191.5|7188.7|7197|7194.2|7189.2|7185.7|695
1731436200000|2024-11-12 18:30:00|7191|7188.2|7187.2|7184.4|7191.2|7188.2|7182.2|7178.7|851
1731436500000|2024-11-12 18:35:00|7187|7184.2|7183.5|7179.7|7194.2|7191.2|7183.2|7179.7|570
1731436800000|2024-11-12 18:40:00|7183.2|7180.4|7182.7|7179.9|7189.7|7186.9|7181|7178.2|955
1731437100000|2024-11-12 18:45:00|7183|7180.2|7175.4|7171.6|7184|7181.2|7170|7166.4|903
1731437400000|2024-11-12 18:50:00|7175.2|7171.4|7181|7178.2|7186|7182.5|7174.2|7171.2|585
1731437700000|2024-11-12 18:55:00|7181.2|7177.4|7174.2|7170.4|7183.2|7180.2|7173|7170.2|397
1731438000000|2024-11-12 19:00:00|7173.2|7170.2|7187.7|7184.9|7188.7|7185.7|7173|7169.4|696
1731438300000|2024-11-12 19:05:00|7188.5|7184.7|7189.7|7186.9|7196.7|7193.7|7181.7|7178.7|981
1731438600000|2024-11-12 19:10:00|7190|7186.2|7195|7192.2|7196.2|7193.2|7187.5|7184.7|1291
1731438900000|2024-11-12 19:15:00|7194.2|7191.2|7194.2|7191.4|7197.2|7194.4|7192.2|7189.2|727
1731439200000|2024-11-12 19:20:00|7194.5|7190.7|7190|7186.2|7196.2|7192.4|7184.5|7181.7|1242
1731439500000|2024-11-12 19:25:00|7189.7|7185.9|7180|7177.2|7195.2|7192.2|7169.7|7166.9|7093
1731439800000|2024-11-12 19:30:00|7180.2|7176.4|7196|7192.2|7196|7193.2|7180.2|7176.4|1649
1731440100000|2024-11-12 19:35:00|7195.8|7192|7196.8|7194|7198|7195.2|7193|7190.2|658
1731440400000|2024-11-12 19:40:00|7197.8|7194.7|7195.8|7193|7197.8|7194.7|7194.5|7191|372
1731440700000|2024-11-12 19:45:00|7196.8|7193.2|7196|7193.2|7197.8|7194.2|7194|7190.9|350
1731441000000|2024-11-12 19:50:00|7196.7|7193.9|7194.7|7191.9|7197|7194.2|7192.5|7188.9|285
1731441300000|2024-11-12 19:55:00|7194.5|7191.7|7194|7190.2|7194.7|7191.7|7192|7188.9|164
1731441600000|2024-11-12 20:00:00|7193.7|7190.9|7197|7193.2|7199|7195.2|7193.7|7190.9|114
1731441900000|2024-11-12 20:05:00|7196|7193.4|7188|7184.2|7197|7193.9|7186|7183.2|290
1731442200000|2024-11-12 20:10:00|7188.2|7184.4|7187.2|7183.4|7189|7186.2|7186|7183.2|283
1731442500000|2024-11-12 20:15:00|7187|7183.2|7186.2|7183.4|7187.2|7184.2|7183.4|7180.6|230
1731442800000|2024-11-12 20:20:00|7187|7183.2|7184.7|7181.9|7187|7184.2|7181|7178.2|233
1731443100000|2024-11-12 20:25:00|7185|7182.2|7187.2|7184.4|7189|7185.4|7184.2|7181.2|225
1731443400000|2024-11-12 20:30:00|7187|7184.2|7176.4|7173.6|7187|7184.2|7164.4|7160.9|1819
1731443700000|2024-11-12 20:35:00|7176.2|7173.4|7179.2|7176.4|7181.2|7177.6|7174.2|7171.4|188
1731444000000|2024-11-12 20:40:00|7178.7|7175.9|7174.2|7171.4|7178.7|7175.9|7173.4|7170.4|168
1731444300000|2024-11-12 20:45:00|7174.4|7171.6|7173.9|7170.1|7175.4|7172.6|7172|7169.2|144
1731444600000|2024-11-12 20:50:00|7173.2|7170.4|7169.4|7165.6|7173.2|7170.4|7168.2|7165.1|375
1731444900000|2024-11-12 20:55:00|7168.4|7165.4|7169.2|7165.4|7169.4|7166.4|7165.2|7162.1|333
1731445200000|2024-11-12 21:00:00|7168.4|7165.6|7171.2|7168.4|7171.9|7169.1|7167.2|7164.4|137
1731445500000|2024-11-12 21:05:00|7171.9|7169.1|7171.9|7169.1|7173.2|7169.6|7171.2|7167.6|252
1731445800000|2024-11-12 21:10:00|7172.2|7169.4|7172.2|7168.4|7173.2|7170.4|7171.4|7168.4|35
1731446100000|2024-11-12 21:15:00|7171.2|7167.6|7170.2|7167.4|7171.4|7167.6|7169.2|7166.4|79
1731446400000|2024-11-12 21:20:00|7169.9|7167.1|7169.2|7165.4|7170.4|7167.6|7167.9|7165.1|92
1731446700000|2024-11-12 21:25:00|7168.4|7165.6|7168.2|7165.4|7171.7|7168.4|7166.4|7163.4|132
1731447000000|2024-11-12 21:30:00|7168.4|7164.6|7166.4|7162.6|7168.4|7165.4|7164.6|7161.4|78
1731447300000|2024-11-12 21:35:00|7165.6|7162.8|7164.2|7161.4|7166.4|7162.8|7164.2|7161.4|33
1731447600000|2024-11-12 21:40:00|7164.4|7160.6|7165.2|7162.4|7166.4|7162.6|7163.4|7160.4|91
1731447900000|2024-11-12 21:45:00|7164.2|7161.4|7165.4|7162.6|7165.9|7162.6|7162.2|7159.1|50
1731448200000|2024-11-12 21:50:00|7165.2|7162.4|7164.9|7161.1|7165.9|7162.4|7162.9|7159.6|106
1731448500000|2024-11-12 21:55:00|7164.2|7161.4|7164.4|7161.6|7165.2|7161.6|7161.1|7157.6|146
1731448800000|2024-11-12 22:00:00|7164.6|7160.8|7164.6|7156.8|7165.1|7160.8|7164.6|7156.8|5
1731449100000|2024-11-12 22:05:00|7164.9|7157.1|7162.1|7158.3|7165.1|7158.8|7162.1|7156.8|5
1731449400000|2024-11-12 22:10:00|||||||||6
1731449700000|2024-11-12 22:15:00|7162.4|7158.6|7163.1|7159.3|7163.1|7159.3|7162.4|7158.6|431
1731450000000|2024-11-12 22:20:00|7165.6|7157.8|7166.1|7158.3|7166.1|7158.3|7165.6|7157.8|5
1731450300000|2024-11-12 22:25:00|||||||||5
1731450600000|2024-11-12 22:30:00|||||||||5
1731450900000|2024-11-12 22:35:00|7165.8|7158|7166.6|7158.8|7166.6|7158.8|7165.8|7158|5
1731451200000|2024-11-12 22:40:00|7166.9|7159.1|7166.9|7159.1|7166.9|7159.1|7166.6|7158.8|5
1731451500000|2024-11-12 22:45:00|7167.1|7159.3|7161.6|7157.8|7167.1|7160.5|7161.6|7157.8|59
1731451800000|2024-11-12 22:50:00|7160.6|7158|7166.9|7159.1|7166.9|7159.1|7158.6|7154.8|63
1731452100000|2024-11-12 22:55:00|7167.4|7159.6|7165.1|7157.3|7167.9|7160.1|7165.1|7157.3|5
1731459600000|2024-11-13 01:00:00|7167.5|7164.7|7177.3|7174.5|7181.3|7178.5|7167.5|7164.2|553
1731459900000|2024-11-13 01:05:00|7178|7175.2|7178|7175.2|7179.3|7176.2|7169.5|7166.5|505
1731460200000|2024-11-13 01:10:00|7178.3|7174.5|7172.3|7168.5|7178.3|7174.5|7169.5|7166|151
1731460500000|2024-11-13 01:15:00|7173.3|7169.5|7180|7176.2|7181.3|7178.2|7173|7169.5|118
1731460800000|2024-11-13 01:20:00|7180.3|7176.5|7175.3|7171.5|7182.3|7179.2|7174.3|7170.7|207
1731461100000|2024-11-13 01:25:00|7175.8|7172|7176.5|7173.7|7180.8|7177.7|7173.5|7170|177
1731461400000|2024-11-13 01:30:00|7177|7174.2|7183.5|7180.7|7183.7|7180.9|7175.3|7172.5|96
1731461700000|2024-11-13 01:35:00|7183.7|7179.9|7182.5|7179.7|7184.7|7180.9|7181.3|7177.7|97
1731462000000|2024-11-13 01:40:00|7182.7|7178.9|7185.7|7181.9|7185.7|7182.7|7180.7|7177.7|211
1731462300000|2024-11-13 01:45:00|7185.5|7182.7|7194.5|7190.7|7194.7|7191.7|7184.5|7180.9|684
1731462600000|2024-11-13 01:50:00|7194.7|7190.9|7189.5|7186.7|7198.7|7194.9|7185.7|7182.9|265
1731462900000|2024-11-13 01:55:00|7189.7|7185.9|7191.7|7187.9|7192.7|7189.9|7189.5|7185.9|68
1731463200000|2024-11-13 02:00:00|7191.2|7187.4|7192.7|7189.9|7193.7|7189.9|7188.5|7184.9|68
1731463500000|2024-11-13 02:05:00|7192.5|7189.7|7192.7|7188.9|7194.7|7191.2|7190.7|7187.9|95
1731463800000|2024-11-13 02:10:00|7192|7189.2|7194.7|7190.9|7196|7192.9|7189.7|7186.9|240
1731464100000|2024-11-13 02:15:00|7193.7|7190.7|7193.7|7190.9|7195.7|7192.7|7192.5|7188.9|71
1731464400000|2024-11-13 02:20:00|7194.5|7191.7|7192.5|7189.7|7195.7|7192.9|7192.5|7188.9|27
1731464700000|2024-11-13 02:25:00|7192.7|7188.9|7193.5|7189.7|7194.7|7191.7|7191.7|7188.9|17
1731465000000|2024-11-13 02:30:00|7192.5|7189.2|7192.5|7189.7|7194|7190.9|7190.5|7187.7|215
1731465300000|2024-11-13 02:35:00|7192.7|7188.9|7193|7189.2|7195.7|7192.2|7190.7|7187.7|80
1731465600000|2024-11-13 02:40:00|7192.7|7188.9|7194.7|7190.9|7194.7|7191.9|7192.5|7188.9|43
1731465900000|2024-11-13 02:45:00|7194.5|7191.7|7201.7|7198.9|7202.7|7199.2|7192.5|7189.7|201
1731466200000|2024-11-13 02:50:00|7202.7|7199.7|7200.9|7198.1|7203.7|7200.2|7199.7|7196.9|73
1731466500000|2024-11-13 02:55:00|7200.5|7197.7|7208.5|7205.7|7210|7206.7|7200.5|7197.7|323
1731466800000|2024-11-13 03:00:00|7209.2|7205.4|7210.7|7206.9|7212.7|7209.7|7204.5|7201.4|161
1731467100000|2024-11-13 03:05:00|7210.9|7207.1|7209.7|7206.9|7212.7|7209.1|7207.7|7204.7|201
1731467400000|2024-11-13 03:10:00|7210.7|7207.9|7210.5|7207.7|7211.7|7208.1|7208.7|7205.7|163
1731467700000|2024-11-13 03:15:00|7210.7|7207.9|7211.7|7208.9|7213.7|7209.9|7209.4|7205.9|155
1731468000000|2024-11-13 03:20:00|7212.4|7209.6|7207.7|7204.9|7212.9|7209.9|7207.7|7204.6|74
1731468300000|2024-11-13 03:25:00|7207.4|7203.9|7206.7|7202.9|7209.7|7206.1|7206.4|7202.9|53
1731468600000|2024-11-13 03:30:00|7206.4|7203.6|7208.2|7204.4|7208.4|7205.4|7205.7|7202.9|16
1731468900000|2024-11-13 03:35:00|7208.4|7204.6|7206.7|7202.9|7208.4|7205.1|7204.4|7201.6|188
1731469200000|2024-11-13 03:40:00|7206.4|7203.6|7204.7|7201.9|7207.4|7203.9|7204.4|7201.6|29
1731469500000|2024-11-13 03:45:00|7205.4|7201.6|7198.7|7195.9|7205.7|7202.6|7198.4|7194.9|60
1731469800000|2024-11-13 03:50:00|7198.4|7195.6|7197.7|7193.9|7198.7|7195.6|7196.7|7193.6|30
1731470100000|2024-11-13 03:55:00|7196.9|7194.1|7197.4|7194.6|7197.7|7194.6|7195.4|7191.9|29
1731470400000|2024-11-13 04:00:00|7197.7|7193.9|7197.7|7193.9|7198.7|7195.6|7196.7|7193.9|12
1731470700000|2024-11-13 04:05:00|7196.4|7193.6|7198.4|7195.6|7199.2|7195.6|7195.7|7192.6|13
1731471000000|2024-11-13 04:10:00|7198.7|7194.9|7199.4|7196.6|7201.4|7198.6|7198.4|7194.9|16
1731471300000|2024-11-13 04:15:00|7199.2|7195.6|7195.7|7191.9|7199.4|7196.6|7194.7|7191.9|24
1731471600000|2024-11-13 04:20:00|7195.4|7192.6|7194.7|7190.9|7196.4|7192.6|7194.4|7190.9|13
1731471900000|2024-11-13 04:25:00|7194.4|7191.6|7194.7|7191.9|7194.7|7191.9|7193.7|7190.6|14
1731472200000|2024-11-13 04:30:00|7194.4|7191.6|7195.2|7192.4|7197.7|7194.6|7194.4|7191.6|11
1731472500000|2024-11-13 04:35:00|7195.4|7191.4|7196.2|7192.4|7197.4|7194.4|7195.4|7191.4|14
1731472800000|2024-11-13 04:40:00|7196.4|7193.4|7194.2|7190.4|7197.2|7193.6|7193.2|7190.4|17
1731473100000|2024-11-13 04:45:00|7193.4|7190.6|7197.2|7193.4|7198.2|7194.6|7192.4|7189.4|56
1731473400000|2024-11-13 04:50:00|7197.4|7194.6|7199.1|7196.3|7201.4|7197.6|7197.2|7193.4|39
1731473700000|2024-11-13 04:55:00|7199.4|7195.6|7198.1|7194.3|7200.4|7197.3|7198.1|7194.3|26
1731474000000|2024-11-13 05:00:00|7197.4|7194.6|7199.1|7195.3|7199.4|7196.3|7197.4|7194.3|19
1731474300000|2024-11-13 05:05:00|7199.4|7196.6|7203.1|7199.3|7203.1|7199.6|7199.4|7196.3|29
1731474600000|2024-11-13 05:10:00|7202.4|7199.6|7200.1|7196.3|7203.1|7199.6|7199.4|7196.3|39
1731474900000|2024-11-13 05:15:00|7199.4|7196.6|7197.1|7193.3|7201.1|7197.6|7196.4|7193.3|123
1731475200000|2024-11-13 05:20:00|7196.9|7194.1|7200.1|7197.3|7201.4|7197.6|7196.4|7193.3|15
1731475500000|2024-11-13 05:25:00|7200.4|7197.6|7197.6|7193.8|7200.4|7197.6|7197.1|7193.6|12
1731475800000|2024-11-13 05:30:00|7197.4|7193.6|7199.1|7195.3|7199.4|7196.6|7193.1|7189.8|118
1731476100000|2024-11-13 05:35:00|7198.6|7195.8|7198.4|7194.6|7200.6|7197.6|7196.4|7192.8|36
1731476400000|2024-11-13 05:40:00|7198.1|7195.3|7193.6|7190.8|7199.1|7195.6|7193.6|7190.6|75
1731476700000|2024-11-13 05:45:00|7194.1|7191.3|7195.6|7191.8|7196.4|7193.1|7193.6|7190.8|24
1731477000000|2024-11-13 05:50:00|7195.4|7192.6|7192.4|7188.6|7195.6|7192.8|7191.4|7188.6|61
1731477300000|2024-11-13 05:55:00|7192.1|7188.3|7193.4|7189.6|7196.4|7193.3|7192.1|7188.3|59
1731477600000|2024-11-13 06:00:00|7192.4|7188.8|7200.1|7196.3|7200.1|7196.6|7191.4|7188.3|111
1731477900000|2024-11-13 06:05:00|7199.1|7195.6|7200.9|7198.1|7203.1|7199.3|7197.9|7194.3|103
1731478200000|2024-11-13 06:10:00|7201.1|7198.3|7199.9|7196.1|7202.4|7199.1|7199.1|7196.1|53
1731478500000|2024-11-13 06:15:00|7199.1|7196.3|7199.3|7195.5|7201.3|7198.3|7198.1|7195.3|39
1731478800000|2024-11-13 06:20:00|7199.1|7195.3|7200.3|7197.5|7201.6|7198.3|7198.1|7194.5|85
1731479100000|2024-11-13 06:25:00|7201.1|7197.3|7198.1|7195.3|7202.6|7199.5|7198.1|7195.3|328
1731479400000|2024-11-13 06:30:00|7198.3|7195.5|7199.3|7195.5|7202.1|7198.8|7197.8|7194.3|112
1731479700000|2024-11-13 06:35:00|7198.6|7195.8|7198.3|7195.5|7201.6|7198.5|7198.3|7195.3|95
1731480000000|2024-11-13 06:40:00|7198.1|7195.3|7192.3|7188.5|7198.3|7195.5|7185.6|7182.3|422
1731480300000|2024-11-13 06:45:00|7193.3|7190.5|7193.6|7189.8|7196.1|7192.5|7191.3|7187.8|66
1731480600000|2024-11-13 06:50:00|7193.3|7190.5|7196.6|7193.8|7199.6|7196.5|7192.6|7189.8|126
1731480900000|2024-11-13 06:55:00|7196.3|7193.5|7194.6|7190.8|7196.6|7193.5|7192.3|7188.8|137
1731481200000|2024-11-13 07:00:00|7193.6|7189.8|7191.1|7187.3|7197.3|7193.5|7188.3|7185.5|1033
1731481500000|2024-11-13 07:05:00|7191.3|7187.5|7191.1|7187.3|7191.3|7188.3|7184.1|7181.3|265
1731481800000|2024-11-13 07:10:00|7190.8|7188|7191.1|7187.3|7194.8|7191.3|7189.1|7186|278
1731482100000|2024-11-13 07:15:00|7190.1|7188|7186.8|7184|7192.1|7189|7184.8|7182|263
1731482400000|2024-11-13 07:20:00|7186.1|7183.3|7187.1|7183.3|7188.1|7184.5|7185.8|7182.3|179
1731482700000|2024-11-13 07:25:00|7185.8|7183|7188.8|7186|7190.8|7187.8|7182.8|7179.3|346
1731483000000|2024-11-13 07:30:00|7189.1|7185.3|7180.6|7177.8|7189.1|7185.3|7180.3|7177.5|301
1731483300000|2024-11-13 07:35:00|7180.8|7177|7179.8|7176|7183.6|7180|7179.1|7176|118
1731483600000|2024-11-13 07:40:00|7179.1|7176.3|7192.8|7190|7193.6|7190.5|7178.8|7176|2015
1731483900000|2024-11-13 07:45:00|7192.3|7189.5|7195.3|7192.5|7197.6|7194.5|7191.3|7188.3|250
1731484200000|2024-11-13 07:50:00|7197.3|7194.5|7203.3|7200.5|7205.3|7201.5|7196.3|7193.5|272
1731484500000|2024-11-13 07:55:00|7202.6|7199.8|7191.5|7188.7|7202.6|7199.8|7190.3|7186.7|347
1731484800000|2024-11-13 08:00:00|7191.1|7188.3|7197.3|7194.5|7198.5|7195.7|7189.5|7186.5|838
1731485100000|2024-11-13 08:05:00|7198.3|7195.5|7196.5|7192.7|7202.3|7199.5|7194.5|7191.5|421
1731485400000|2024-11-13 08:10:00|7195.5|7193.5|7182|7179.2|7197.5|7194.7|7180.8|7178|2224
1731485700000|2024-11-13 08:15:00|7183|7179.5|7183.3|7179.5|7184.5|7180.7|7179|7176.2|935
1731486000000|2024-11-13 08:20:00|7182.5|7179.7|7179.3|7176.5|7184.3|7181.2|7176.5|7173.5|952
1731486300000|2024-11-13 08:25:00|7180|7177.2|7183.3|7179.5|7193.8|7190|7179.5|7176.2|4026
1731486600000|2024-11-13 08:30:00|7182.5|7179.7|7179|7176.2|7184.3|7180.5|7170.3|7166.2|3536
1731486900000|2024-11-13 08:35:00|7178.5|7175.7|7189.3|7185.5|7191|7188.2|7176|7171.7|993
1731487200000|2024-11-13 08:40:00|7189|7185.2|7183.3|7179.5|7189|7185.5|7181|7178.2|377
1731487500000|2024-11-13 08:45:00|7183|7180.2|7186.3|7183.5|7195|7192.2|7183|7180|893
1731487800000|2024-11-13 08:50:00|7187.3|7184.5|7194.3|7191.5|7195|7192.2|7186.3|7183.2|590
1731488100000|2024-11-13 08:55:00|7194|7191.2|7201|7197.2|7203|7200|7192.8|7189.2|746
1731488400000|2024-11-13 09:00:00|7201.5|7197.7|7216|7213.2|7217.8|7215|7198.8|7196|2241
1731488700000|2024-11-13 09:05:00|7216.5|7212.7|7225|7221.2|7227.3|7224.2|7216.3|7212.7|1076
1731489000000|2024-11-13 09:10:00|7226.3|7222.2|7230|7227.2|7232|7229.2|7224.3|7221.2|1091
1731489300000|2024-11-13 09:15:00|7231|7228.2|7226.3|7223.5|7233.3|7230.2|7226.3|7223.2|462
1731489600000|2024-11-13 09:20:00|7227.3|7223.7|7231.5|7227.7|7231.5|7228.5|7226.3|7223.5|625
1731489900000|2024-11-13 09:25:00|7231.2|7227.4|7231.2|7228.4|7234.2|7231.2|7228.2|7225.4|444
1731490200000|2024-11-13 09:30:00|7231.5|7228.7|7238.2|7235.4|7241|7237.7|7231.5|7228.7|1880
1731490500000|2024-11-13 09:35:00|7238.5|7235.7|7243.2|7239.4|7243.5|7240.7|7236.2|7233.2|586
1731490800000|2024-11-13 09:40:00|7242.5|7239.7|7241.5|7237.7|7247.2|7244.2|7240|7236.4|876
1731491100000|2024-11-13 09:45:00|7241.2|7237.4|7250.5|7247.7|7251.5|7248.7|7240.2|7237.4|537
1731491400000|2024-11-13 09:50:00|7250.2|7247.4|7237|7233.2|7250.2|7247.4|7231.7|7228.2|1464
1731491700000|2024-11-13 09:55:00|7236.7|7233.9|7228.7|7224.9|7238|7234.9|7227.7|7224.9|589
1731492000000|2024-11-13 10:00:00|7229|7225.2|7220.7|7217.9|7232.7|7229.2|7219.5|7216.2|875
1731492300000|2024-11-13 10:05:00|7219.7|7216.9|7244.2|7240.4|7244.2|7240.4|7219|7215.9|1168
1731492600000|2024-11-13 10:10:00|7243.7|7239.9|7243.2|7240.4|7245|7241.7|7240.5|7237.7|302
1731492900000|2024-11-13 10:15:00|7242.7|7239.9|7243.5|7240.7|7244.5|7241.4|7240.2|7237.4|627
1731493200000|2024-11-13 10:20:00|7243.2|7240.4|7242.2|7239.4|7249.2|7246.4|7242.2|7238.7|249
1731493500000|2024-11-13 10:25:00|7242.5|7239.7|7242.2|7239.4|7246.5|7242.7|7240.5|7237.4|275
1731493800000|2024-11-13 10:30:00|7242.5|7239.7|7233.5|7230.7|7242.5|7239.7|7230|7227.2|871
1731494100000|2024-11-13 10:35:00|7234.2|7230.4|7230.7|7227.9|7235.5|7231.7|7228.7|7225.9|224
1731494400000|2024-11-13 10:40:00|7230.2|7226.9|7225.4|7222.6|7230.5|7227.4|7224.2|7221.4|191
1731494700000|2024-11-13 10:45:00|7224.7|7221.6|7223.9|7220.1|7227.4|7224.6|7219.9|7217.1|448
1731495000000|2024-11-13 10:50:00|7223.7|7219.9|7231.7|7228.9|7232.7|7229.6|7223.4|7219.9|254
1731495300000|2024-11-13 10:55:00|7232.4|7229.6|7237.7|7234.9|7238.4|7234.9|7226.9|7223.9|314
1731495600000|2024-11-13 11:00:00|7236.7|7233.9|7247.2|7244.4|7247.7|7244.4|7232.7|7229.6|986
1731495900000|2024-11-13 11:05:00|7246.9|7244.1|7230.7|7227.9|7247.4|7244.6|7229.7|7226.9|1428
1731496200000|2024-11-13 11:10:00|7230.9|7227.1|7231.9|7229.1|7237.7|7234.6|7225.9|7223.1|544
1731496500000|2024-11-13 11:15:00|7231.7|7228.9|7232.2|7229.4|7237.2|7234.4|7231.2|7227.6|560
1731496800000|2024-11-13 11:20:00|7232.4|7229.6|7229.2|7226.4|7236.4|7233.4|7227.4|7224.4|332
1731497100000|2024-11-13 11:25:00|7229.4|7225.6|7227.2|7224.4|7232.4|7229.4|7224.4|7221.6|444
1731497400000|2024-11-13 11:30:00|7227.4|7224.6|7214.7|7211.9|7228.4|7225.4|7211.7|7208.6|702
1731497700000|2024-11-13 11:35:00|7215.4|7211.6|7203.7|7200.9|7216.7|7213.9|7202.4|7198.9|1148
1731498000000|2024-11-13 11:40:00|7203.4|7200.6|7205.2|7202.4|7207.4|7203.6|7201.2|7197.6|659
1731498300000|2024-11-13 11:45:00|7205.4|7202.6|7189.7|7186.9|7210.4|7207.4|7182.7|7179.9|1316
1731498600000|2024-11-13 11:50:00|7189.9|7187.1|7195.7|7192.9|7198.4|7195.6|7189.7|7186.6|428
1731498900000|2024-11-13 11:55:00|7195.9|7192.1|7206.9|7204.1|7208.9|7205.4|7191.9|7188.9|1400
1731499200000|2024-11-13 12:00:00|7207.2|7204.4|7215.2|7211.4|7220.2|7216.6|7205.2|7202.4|613
1731499500000|2024-11-13 12:05:00|7214.9|7211.1|7194.4|7191.6|7214.9|7211.4|7194.4|7191.3|647
1731499800000|2024-11-13 12:10:00|7193.4|7190.6|7190.1|7187.3|7199.4|7196.3|7185.4|7182.6|459
1731500100000|2024-11-13 12:15:00|7190.4|7186.6|7179.4|7175.6|7193.4|7189.6|7177.1|7174.3|743
1731500400000|2024-11-13 12:20:00|7178.6|7175.8|7187.1|7183.3|7190.4|7187.3|7177.4|7173.8|293
1731500700000|2024-11-13 12:25:00|7186.4|7183.6|7190.4|7187.6|7192.4|7189.3|7183.4|7180.6|244
1731501000000|2024-11-13 12:30:00|7191.4|7186.6|7190.6|7187.8|7193.6|7190.6|7182.9|7179.8|1006
1731501300000|2024-11-13 12:35:00|7190.9|7188.1|7183.6|7180.8|7190.9|7188.1|7180.9|7177.8|378
1731501600000|2024-11-13 12:40:00|7183.9|7180.1|7191.9|7188.1|7196.6|7193.8|7183.4|7179.8|458
1731501900000|2024-11-13 12:45:00|7191.6|7188.8|7191.6|7188.8|7200.4|7197.1|7190.6|7187.8|487
1731502200000|2024-11-13 12:50:00|7190.9|7188.1|7198.1|7195.3|7201.4|7198.6|7190.6|7187.6|491
1731502500000|2024-11-13 12:55:00|7197.6|7194.8|7200.1|7196.3|7205.4|7202.3|7196.6|7193.6|527
1731502800000|2024-11-13 13:00:00|7200.4|7196.6|7213.1|7210.3|7213.1|7210.3|7199.1|7196.3|1090
1731503100000|2024-11-13 13:05:00|7212.4|7209.6|7206.1|7203.3|7216.1|7213.1|7204.9|7201.6|495
1731503400000|2024-11-13 13:10:00|7206.4|7202.6|7201.4|7197.6|7208.9|7205.3|7198.1|7195.1|537
1731503700000|2024-11-13 13:15:00|7201.1|7198.3|7200.1|7196.3|7202.1|7199.1|7193.4|7190.6|479
1731504000000|2024-11-13 13:20:00|7199.4|7196.6|7195.1|7192.3|7204.1|7201.3|7194.6|7191.3|377
1731504300000|2024-11-13 13:25:00|7195.4|7191.6|7201.1|7198.3|7204.9|7201.6|7188.4|7185.6|802
1731504600000|2024-11-13 13:30:00|7201.4|7197.6|7209.8|7207|7212.4|7209.3|7199.8|7196|874
1731504900000|2024-11-13 13:35:00|7210.8|7208|7200.6|7197.8|7213.3|7210|7199.8|7196|1102
1731505200000|2024-11-13 13:40:00|7200.1|7197.3|7196.1|7192.3|7207.1|7204|7193.6|7190.5|2412
1731505500000|2024-11-13 13:45:00|7195.8|7192|7179.3|7176.5|7195.8|7192.3|7177.3|7174.3|1254
1731505800000|2024-11-13 13:50:00|7179.1|7176.3|7174.3|7171.5|7182.1|7179.3|7168.3|7165.5|2081
1731506100000|2024-11-13 13:55:00|7173.8|7171|7161.8|7159|7180.1|7176.5|7148.3|7145.5|3400
1731506400000|2024-11-13 14:00:00|7162.3|7159.5|7129.1|7126.3|7167.8|7164.8|7118.6|7115.8|8578
1731506700000|2024-11-13 14:05:00|7128.8|7126|7110.1|7107.3|7128.8|7126|7103.8|7100.3|5383
1731507000000|2024-11-13 14:10:00|7110.3|7106.5|7141.8|7139|7147.8|7144.8|7106.1|7103|3286
1731507300000|2024-11-13 14:15:00|7141.6|7138.8|7135.3|7131.5|7161.3|7157.8|7133.6|7130.5|2342
1731507600000|2024-11-13 14:20:00|7134.6|7131.8|7131.3|7128.5|7136.8|7133.5|7121.6|7118.8|1986
1731507900000|2024-11-13 14:25:00|7131.6|7128.8|7132.8|7129|7144.6|7141.8|7129.6|7126.8|1701
1731508200000|2024-11-13 14:30:00|7132.1|7129.3|7100.6|7097.8|7134.3|7130.8|7099.6|7096.8|3028
1731508500000|2024-11-13 14:35:00|7100.8|7098|7108.6|7105.8|7113.8|7110.8|7097.8|7095|3468
1731508800000|2024-11-13 14:40:00|7108.3|7105.5|7100.8|7098|7111.6|7108.8|7096.8|7094|2945
1731509100000|2024-11-13 14:45:00|7100.6|7097.8|7098.6|7095.8|7102.8|7100|7086.1|7083.3|4021
1731509400000|2024-11-13 14:50:00|7098.3|7095.5|7084.8|7081|7108.6|7105.5|7080.6|7077.8|2169
1731509700000|2024-11-13 14:55:00|7084.6|7081.8|7072.3|7069.5|7093.3|7090.5|7072.3|7069.3|3528
1731510000000|2024-11-13 15:00:00|7072.1|7069.3|7083.8|7081|7086.8|7084|7065.1|7061.5|5452
1731510300000|2024-11-13 15:05:00|7083.5|7080.7|7105.3|7102.5|7106.5|7103.7|7080.8|7078|2838
1731510600000|2024-11-13 15:10:00|7105.5|7101.7|7093.5|7090.7|7111.8|7109|7092.8|7089.7|2623
1731510900000|2024-11-13 15:15:00|7093.8|7090|7114.5|7111.7|7121.5|7118.5|7090.3|7086.7|2579
1731511200000|2024-11-13 15:20:00|7114.3|7111.5|7124|7121.2|7127.3|7124.2|7108.3|7105|3282
1731511500000|2024-11-13 15:25:00|7123.8|7121|7128.8|7125|7145.5|7141.7|7120|7117.2|4021
1731511800000|2024-11-13 15:30:00|7127.8|7124.7|7121.5|7118.7|7137|7134.2|7117.8|7114.7|4786
1731512100000|2024-11-13 15:35:00|7121.8|7118|7118|7114.2|7128.3|7125.2|7115|7111.5|1463
1731512400000|2024-11-13 15:40:00|7117.3|7114.5|7141.8|7138|7142.7|7139.4|7115.8|7112|7885
1731512700000|2024-11-13 15:45:00|7141.5|7138.7|7158.5|7155.7|7160.5|7157.4|7132.5|7129.7|3441
1731513000000|2024-11-13 15:50:00|7158.2|7155.4|7165.5|7162.7|7177.2|7174.4|7153.5|7150.4|4579
1731513300000|2024-11-13 15:55:00|7165.7|7161.9|7159.7|7156.9|7169.7|7166.7|7153|7150.2|3445
1731513600000|2024-11-13 16:00:00|7160|7157.2|7171.7|7168.9|7175.7|7172.9|7159|7156.2|3522
1731513900000|2024-11-13 16:05:00|7171.5|7168.7|7182.5|7178.7|7183.5|7180.4|7164.7|7161.9|3753
1731514200000|2024-11-13 16:10:00|7181.5|7178.4|7183.7|7179.9|7193.5|7189.9|7178|7174.9|8893
1731514500000|2024-11-13 16:15:00|7182.7|7180.9|7202.2|7198.4|7203.2|7199.4|7181.7|7178.7|6715
1731514800000|2024-11-13 16:20:00|7201.5|7198.7|7200.5|7196.7|7217|7214.2|7199.2|7196.4|3605
1731515100000|2024-11-13 16:25:00|7200.2|7196.4|7203.5|7200.7|7214|7210.9|7198.2|7194.7|5729
1731515400000|2024-11-13 16:30:00|7203.2|7200.4|7191.5|7187.7|7203.5|7200.4|7181.7|7178.7|4746
1731515700000|2024-11-13 16:35:00|7192.2|7188.7|7194.2|7191.4|7197.5|7194.7|7180.7|7177.9|1413
1731516000000|2024-11-13 16:40:00|7194.5|7191.7|7215.2|7212.4|7216.7|7213.9|7194.5|7191.7|2994
1731516300000|2024-11-13 16:45:00|7214.9|7212.1|7208.9|7206.1|7216.2|7213.4|7201.9|7198.9|1174
1731516600000|2024-11-13 16:50:00|7208.2|7205.4|7187.2|7184.4|7209.2|7205.4|7184.4|7181.4|2191
1731516900000|2024-11-13 16:55:00|7187.4|7183.6|7188.9|7186.1|7189.2|7186.1|7176.7|7173.9|1228
1731517200000|2024-11-13 17:00:00|7189.2|7186.4|7197.9|7194.1|7197.9|7194.4|7186.4|7183.6|1466
1731517500000|2024-11-13 17:05:00|7198.2|7194.4|7202.9|7200.1|7206.9|7203.9|7194.9|7192.1|786
1731517800000|2024-11-13 17:10:00|7203.2|7200.4|7202.9|7199.1|7208.9|7205.9|7197.9|7194.6|795
1731518100000|2024-11-13 17:15:00|7202.7|7198.9|7214.4|7211.6|7223.4|7220.4|7200.7|7197.9|3654
1731518400000|2024-11-13 17:20:00|7215.2|7212.4|7217.4|7214.6|7220.4|7216.9|7211.4|7208.6|841
1731518700000|2024-11-13 17:25:00|7218.1|7214.3|7211.9|7209.1|7218.1|7214.6|7203.9|7200.9|1595
1731519000000|2024-11-13 17:30:00|7213.4|7209.6|7218.6|7215.8|7220.4|7216.8|7211.9|7208.9|1118
1731519300000|2024-11-13 17:35:00|7219.6|7216.6|7230.4|7227.6|7231.6|7228.8|7219.4|7215.8|1320
1731519600000|2024-11-13 17:40:00|7231.1|7227.3|7233.1|7230.3|7236.1|7233.3|7222.6|7219.6|2511
1731519900000|2024-11-13 17:45:00|7233.4|7229.6|7241.1|7238.3|7244.1|7241.1|7232.4|7229.6|1733
1731520200000|2024-11-13 17:50:00|7241.4|7238.6|7235.1|7232.3|7242.1|7238.6|7229.1|7225.3|762
1731520500000|2024-11-13 17:55:00|7235.9|7232.1|7223.9|7221.1|7237.1|7233.6|7221.9|7218.8|1045
1731520800000|2024-11-13 18:00:00|7224.6|7220.8|7222.6|7219.8|7226.9|7223.8|7214.1|7211.3|1535
1731521100000|2024-11-13 18:05:00|7222.9|7220.1|7226.6|7223.8|7229.6|7226.1|7217.9|7215.1|579
1731521400000|2024-11-13 18:10:00|7227.6|7224.8|7235.6|7232.8|7240.1|7237.3|7226.6|7223.6|1684
1731521700000|2024-11-13 18:15:00|7235.1|7232.3|7229.1|7226.3|7237.4|7234.3|7228.4|7225.3|568
1731522000000|2024-11-13 18:20:00|7229.9|7226.1|7217.4|7214.6|7231.1|7228.3|7214.6|7210.8|1090
1731522300000|2024-11-13 18:25:00|7217.6|7214.8|7225.6|7221.8|7226.6|7223.1|7217.4|7213.8|760
1731522600000|2024-11-13 18:30:00|7226.6|7222.8|7221.9|7219.1|7229.9|7226.8|7221.6|7218.8|651
1731522900000|2024-11-13 18:35:00|7222.6|7218.8|7228.6|7225.8|7234.1|7230.5|7221.9|7218.8|1004
1731523200000|2024-11-13 18:40:00|7229.3|7225.5|7230.6|7226.8|7232.3|7229.5|7227.3|7224.5|767
1731523500000|2024-11-13 18:45:00|7230.3|7227.5|7219.6|7216.8|7232.6|7229.5|7219.3|7216.5|702
1731523800000|2024-11-13 18:50:00|7219.3|7216.5|7230.3|7227.5|7230.3|7227.5|7217.3|7214.5|699
1731524100000|2024-11-13 18:55:00|7230.6|7227.8|7233.3|7230.5|7237.6|7234.5|7230.1|7226.8|779
1731524400000|2024-11-13 19:00:00|7233.6|7229.8|7240.3|7237.5|7244.6|7241.5|7231.3|7228.5|906
1731524700000|2024-11-13 19:05:00|7241.1|7237.3|7237.1|7233.3|7243.3|7239.8|7233.6|7230.5|1379
1731525000000|2024-11-13 19:10:00|7236.3|7233.5|7231.8|7229|7239.1|7235.5|7209.1|7206|4206
1731525300000|2024-11-13 19:15:00|7231.3|7228.5|7220.6|7217.8|7235.3|7232.5|7214.8|7211.8|2358
1731525600000|2024-11-13 19:20:00|7220.8|7218|7225.1|7222.3|7228.6|7225.3|7214.8|7211|2637
1731525900000|2024-11-13 19:25:00|7225.3|7221.5|7219.1|7216.3|7226.6|7223.5|7206.8|7203.8|11977
1731526200000|2024-11-13 19:30:00|7218.6|7215.8|7216.1|7213.3|7220.3|7217.3|7211.3|7208.5|1433
1731526500000|2024-11-13 19:35:00|7215.8|7213|7212.1|7209.3|7218.1|7214.3|7212.1|7209|921
1731526800000|2024-11-13 19:40:00|7212.3|7209.5|7205.3|7202.5|7214.1|7210.8|7204.1|7201|426
1731527100000|2024-11-13 19:45:00|7206.6|7202.8|7210.3|7207.5|7213.3|7210.5|7204.3|7201.5|501
1731527400000|2024-11-13 19:50:00|7211.1|7207.3|7206.3|7203.5|7214.3|7211.5|7203.3|7200.5|457
1731527700000|2024-11-13 19:55:00|7206.1|7203.3|7193.1|7190.3|7210.3|7207.5|7192.8|7189.3|1109
1731528000000|2024-11-13 20:00:00|7193.8|7190|7191.8|7188|7197.6|7194.3|7187.8|7184.8|249
1731528300000|2024-11-13 20:05:00|7191.1|7188.3|7185.6|7181.8|7191.8|7189|7183.8|7181|361
1731528600000|2024-11-13 20:10:00|7185.8|7182.8|7190.8|7188|7192.1|7189|7183.6|7180.5|237
1731528900000|2024-11-13 20:15:00|7190.5|7187.7|7184.8|7181|7193.5|7190.7|7182.1|7179|398
1731529200000|2024-11-13 20:20:00|7184.5|7181.7|7187.3|7183.5|7187.3|7184.5|7179.5|7176.7|792
1731529500000|2024-11-13 20:25:00|7187|7183.2|7183.5|7179.7|7187.3|7184.5|7181.5|7178.7|257
1731529800000|2024-11-13 20:30:00|7182.8|7180|7180.5|7176.7|7184.5|7181.5|7177.5|7174.5|305
1731530100000|2024-11-13 20:35:00|7180.3|7177.5|7181.5|7178.7|7183.3|7179.7|7177.3|7174.5|308
1731530400000|2024-11-13 20:40:00|7181.3|7178.5|7184.5|7180.7|7187.5|7183.7|7179.5|7176.5|563
1731530700000|2024-11-13 20:45:00|7183.8|7181|7181.3|7177.5|7187.5|7184.7|7180.3|7177.5|845
1731531000000|2024-11-13 20:50:00|7180.5|7177.7|7168.5|7164.7|7182.5|7179.2|7163.8|7160.7|1097
1731531300000|2024-11-13 20:55:00|7167.8|7165|7178.5|7175.7|7182|7178.5|7167.8|7164.7|529
1731531600000|2024-11-13 21:00:00|7178.3|7175.5|7171.5|7167.7|7181.8|7178.5|7170.5|7167.7|240
1731531900000|2024-11-13 21:05:00|7171.3|7168.5|7174.3|7170.5|7174.3|7171.2|7170.3|7166.5|473
1731532200000|2024-11-13 21:10:00|7174|7170.2|7171|7167.2|7175.3|7172.2|7170.3|7167.2|145
1731532500000|2024-11-13 21:15:00|7171.2|7167.4|7173.2|7170.4|7174.5|7171.2|7171|7167.4|99
1731532800000|2024-11-13 21:20:00|7174|7170.2|7176.2|7173.4|7177.2|7174.4|7173|7170.2|71
1731533100000|2024-11-13 21:25:00|7176.5|7172.7|7180|7172.2|7180|7175.2|7174.7|7170.9|116
1731533400000|2024-11-13 21:30:00|7177.2|7173.4|7183|7179.2|7183.2|7179.4|7174|7171.2|79
1731533700000|2024-11-13 21:35:00|7183.2|7179.4|7174.2|7171.4|7183.2|7179.4|7170.7|7167.2|150
1731534000000|2024-11-13 21:40:00|7174|7170.2|7180.2|7176.4|7183.2|7180.2|7173.2|7170.2|161
1731534300000|2024-11-13 21:45:00|7179.2|7177.4|7180.2|7177.4|7180.5|7177.4|7178.2|7174.4|225
1731534600000|2024-11-13 21:50:00|7180|7177.2|7180.2|7177.4|7180.5|7177.4|7178|7174.2|148
1731534900000|2024-11-13 21:55:00|7180.5|7176.7|7179|7175.2|7180.5|7177.7|7176.2|7173.2|190
1731535200000|2024-11-13 22:00:00|7178.5|7174.7|7178.2|7170.4|7180.2|7177.4|7176.2|7168.4|91
1731535500000|2024-11-13 22:05:00|7178.5|7170.7|7182.2|7174.4|7184.5|7178.4|7177.2|7169.4|23
1731535800000|2024-11-13 22:10:00|7182.9|7175.1|7188.7|7180.9|7189.2|7181.4|7181.7|7175.1|63
1731536100000|2024-11-13 22:15:00|7189.2|7181.4|7189.4|7185.6|7191.2|7185.9|7188.2|7181.4|60
1731536400000|2024-11-13 22:20:00|7189.7|7185.9|7191.2|7183.4|7193.7|7185.9|7188.2|7183.4|38
1731536700000|2024-11-13 22:25:00|7191.7|7183.9|7191.7|7183.9|7192.7|7185.9|7188.7|7182.9|35
1731537000000|2024-11-13 22:30:00|7191.2|7183.4|7190.7|7182.9|7191.2|7184.4|7188.2|7182.4|3
1731537600000|2024-11-13 22:40:00|7190.4|7182.6|7186.2|7182.4|7190.4|7183.9|7186.2|7182.4|7
1731537900000|2024-11-13 22:45:00|7185.7|7181.9|7190.4|7182.6|7190.4|7184.9|7185.2|7179.4|24
1731538200000|2024-11-13 22:50:00|7190.2|7182.4|7188.2|7184.4|7190.4|7187.1|7188.2|7182.4|8
1731538500000|2024-11-13 22:55:00|7187.7|7183.9|7187.7|7183.9|7190.2|7185.4|7186.7|7181.4|17
1731546000000|2024-11-14 01:00:00|7194.8|7192|7201.1|7198.3|7209.1|7206.3|7194.8|7191.5|526
1731546300000|2024-11-14 01:05:00|7201.3|7197.5|7200.3|7196.5|7201.6|7198.5|7195.6|7192.5|241
1731546600000|2024-11-14 01:10:00|7199.6|7196.8|7204.3|7200.5|7205.6|7202.5|7199.6|7196.5|97
1731546900000|2024-11-14 01:15:00|7203.3|7199.8|7209.6|7205.8|7209.8|7206.8|7203|7199.5|82
1731547200000|2024-11-14 01:20:00|7208.8|7206|7206.5|7202.7|7210.3|7207.5|7205.5|7202.5|99
1731547500000|2024-11-14 01:25:00|7206.3|7202.5|7206.8|7203|7207.8|7204.7|7204.5|7201.7|61
1731547800000|2024-11-14 01:30:00|7206.5|7203.7|7202.8|7200|7207.8|7204.7|7202.8|7200|77
1731548100000|2024-11-14 01:35:00|7202.5|7199.7|7202.5|7199.7|7205.8|7202|7198.5|7195.7|171
1731548400000|2024-11-14 01:40:00|7202.8|7200|7205.8|7202|7208.5|7205.7|7202.8|7200|141
1731548700000|2024-11-14 01:45:00|7205.1|7202.3|7209.8|7206|7209.8|7206.2|7204.8|7201|126
1731549000000|2024-11-14 01:50:00|7209|7206.2|7201.3|7198.5|7209.8|7206.2|7201.3|7198.2|308
1731549300000|2024-11-14 01:55:00|7202|7198.2|7203.8|7200|7205.3|7201.5|7199|7195.5|173
1731549600000|2024-11-14 02:00:00|7203.5|7200.7|7201.6|7197.8|7204.8|7201.2|7198|7195.2|66
1731549900000|2024-11-14 02:05:00|7201|7197.2|7207.8|7204|7209.8|7207|7201|7197.2|109
1731550200000|2024-11-14 02:10:00|7207.5|7204.7|7206|7203.2|7208.5|7205|7205|7202|67
1731550500000|2024-11-14 02:15:00|7206.3|7202.5|7206.8|7203|7208|7205|7205.8|7202.5|46
1731550800000|2024-11-14 02:20:00|7205.8|7203.2|7205|7202.2|7206.8|7204|7201.8|7198.5|124
1731551100000|2024-11-14 02:25:00|7204.8|7202|7205.5|7202.7|7208.8|7205.2|7204.8|7202|43
1731551400000|2024-11-14 02:30:00|7205.8|7203|7208|7204.2|7208.8|7205.7|7204.8|7201.7|52
1731551700000|2024-11-14 02:35:00|7207.8|7204|7201.8|7198|7207.8|7204.2|7199.8|7196.2|195
1731552000000|2024-11-14 02:40:00|7201|7198.2|7198.7|7194.9|7202|7198.2|7195|7192|94
1731552300000|2024-11-14 02:45:00|7198|7195.2|7194|7191.2|7200.7|7197.2|7193|7189.9|91
1731552600000|2024-11-14 02:50:00|7195|7190.9|7193.7|7189.9|7196.7|7193.9|7192.7|7189.7|88
1731552900000|2024-11-14 02:55:00|7193.5|7190.7|7197.7|7193.9|7198.5|7194.9|7192.7|7189.7|51
1731553200000|2024-11-14 03:00:00|7197.5|7193.7|7198.5|7195.7|7199.7|7196.9|7195.7|7192.7|90
1731553500000|2024-11-14 03:05:00|7198.7|7194.9|7201.7|7197.9|7203.7|7200.7|7198.5|7194.7|58
1731553800000|2024-11-14 03:10:00|7201|7198.2|7204|7201.2|7206.7|7203.9|7200.7|7197.9|86
1731554100000|2024-11-14 03:15:00|7203.7|7200.9|7193.5|7190.7|7204.7|7201.2|7193.5|7189.9|45
1731554400000|2024-11-14 03:20:00|7192.7|7189.9|7192.7|7189.9|7195.7|7192.7|7191.5|7187.9|194
1731554700000|2024-11-14 03:25:00|7193|7189.2|7184.2|7181.4|7193|7189.2|7184.2|7181.4|132
1731555000000|2024-11-14 03:30:00|7183.7|7180.9|7185.7|7181.9|7188.7|7185.7|7183.5|7180.4|48
1731555300000|2024-11-14 03:35:00|7184.7|7180.6|7187.4|7183.6|7189.7|7186.6|7183.4|7179.9|46
1731555600000|2024-11-14 03:40:00|7186.7|7183.9|7182.4|7178.6|7187.4|7183.9|7182.4|7178.6|34
1731555900000|2024-11-14 03:45:00|7182.7|7178.9|7185.2|7181.4|7189.2|7186.4|7181.7|7178.6|984
1731556200000|2024-11-14 03:50:00|7184.9|7182.1|7185.4|7181.6|7188.2|7184.6|7184.2|7180.6|225
1731556500000|2024-11-14 03:55:00|7185.2|7181.4|7177.2|7173.4|7186.4|7183.4|7176.2|7173.4|117
1731556800000|2024-11-14 04:00:00|7177.4|7173.6|7177.7|7174.9|7180.2|7176.6|7176.7|7173.6|46
1731557100000|2024-11-14 04:05:00|7177.2|7174.4|7185.4|7181.6|7185.4|7182.4|7177.2|7173.6|57
1731557400000|2024-11-14 04:10:00|7185.2|7182.4|7189.2|7185.4|7190.2|7186.6|7185.2|7181.4|54
1731557700000|2024-11-14 04:15:00|7188.2|7185.6|7186.4|7182.6|7189.2|7185.6|7185.4|7182.4|30
1731558000000|2024-11-14 04:20:00|7186.2|7182.4|7186.4|7183.6|7187.2|7183.6|7184.9|7181.4|539
1731558300000|2024-11-14 04:25:00|7187.2|7183.4|7183.4|7180.6|7187.2|7183.6|7182.1|7178.3|20
1731558600000|2024-11-14 04:30:00|7183.1|7180.3|7184.4|7181.6|7184.4|7181.6|7182.4|7179.6|17
1731558900000|2024-11-14 04:35:00|7185.7|7180.6|7188.1|7184.3|7188.1|7185.3|7184.4|7180.6|68
1731559200000|2024-11-14 04:40:00|7189.1|7185.3|7191.1|7187.3|7191.6|7188.3|7188.1|7185.1|32
1731559500000|2024-11-14 04:45:00|7190.9|7188.1|7188.1|7185.3|7191.1|7188.1|7188.1|7185.1|34
1731559800000|2024-11-14 04:50:00|7189.1|7185.6|7190.1|7186.3|7190.1|7187.3|7188.1|7184.9|63
1731560100000|2024-11-14 04:55:00|7190.4|7187.6|7190.1|7187.3|7191.1|7188.3|7189.9|7186.3|27
1731560400000|2024-11-14 05:00:00|7190.9|7187.1|7189.1|7185.3|7191.1|7188.1|7188.4|7185.3|10
1731560700000|2024-11-14 05:05:00|7188.4|7185.6|7183.4|7180.6|7190.1|7186.6|7183.4|7180.3|165
1731561000000|2024-11-14 05:10:00|7182.6|7179.6|7177.6|7173.8|7183.4|7179.8|7175.4|7171.6|277
1731561300000|2024-11-14 05:15:00|7176.6|7172.8|7180.6|7176.8|7181.6|7177.8|7174.6|7171.3|329
1731561600000|2024-11-14 05:20:00|7180.4|7177.6|7181.4|7178.6|7183.6|7179.8|7179.6|7176.6|16
1731561900000|2024-11-14 05:25:00|7181.6|7177.8|7176.6|7172.8|7181.6|7178.6|7176.4|7172.8|23
1731562200000|2024-11-14 05:30:00|7176.4|7173.6|7173.4|7170.6|7179.1|7175.6|7170.4|7167.3|162
1731562500000|2024-11-14 05:35:00|7173.6|7169.8|7172.4|7168.6|7173.6|7170.6|7168.1|7164.6|108
1731562800000|2024-11-14 05:40:00|7172.1|7168.3|7171.4|7168.6|7175.4|7172.3|7169.4|7166.1|140
1731563100000|2024-11-14 05:45:00|7171.1|7168.3|7171.6|7168.8|7177.3|7174.3|7169.4|7166.3|52
1731563400000|2024-11-14 05:50:00|7170.3|7167.5|7167.1|7164.3|7170.3|7167.5|7164.3|7161.5|116
1731563700000|2024-11-14 05:55:00|7167.3|7163.5|7171.1|7167.3|7172.3|7168.8|7166.1|7162.5|104
1731564000000|2024-11-14 06:00:00|7170.3|7167.5|7169.1|7165.3|7171.3|7167.5|7168.3|7164.5|88
1731564300000|2024-11-14 06:05:00|7169.3|7165.5|7170.3|7166.5|7173.1|7169.5|7168.6|7165.5|45
1731564600000|2024-11-14 06:10:00|7170.1|7167.3|7171.1|7168.3|7173.1|7169.5|7169.3|7166.3|328
1731564900000|2024-11-14 06:15:00|7171.3|7168.5|7170.1|7167.3|7172.1|7169|7167.3|7164.3|319
1731565200000|2024-11-14 06:20:00|7170.8|7167|7172.1|7168.3|7175.1|7171.5|7167.1|7164|151
1731565500000|2024-11-14 06:25:00|7171.8|7168|7173.1|7169.3|7173.3|7170.3|7170.1|7167|142
1731565800000|2024-11-14 06:30:00|7172.8|7170.3|7173.8|7171|7178.8|7175.3|7172.1|7169.3|226
1731566100000|2024-11-14 06:35:00|7174.1|7170.3|7174|7170.2|7176.1|7173.2|7172.8|7169.2|77
1731566400000|2024-11-14 06:40:00|7174.8|7171.2|7172.5|7168.7|7176|7173|7169|7166|26
1731566700000|2024-11-14 06:45:00|7173|7169.7|7173|7169.2|7178.8|7175.7|7172.5|7169|59
1731567000000|2024-11-14 06:50:00|7172.8|7170|7172.5|7168.7|7173.5|7170|7170.8|7167.7|109
1731567300000|2024-11-14 06:55:00|7171.5|7169.4|7169.8|7166|7173.8|7170.7|7167|7164.2|189
1731567600000|2024-11-14 07:00:00|7168.8|7165|7166.8|7164|7170.8|7167.2|7164.8|7161.2|175
1731567900000|2024-11-14 07:05:00|7167|7163.2|7172.8|7169|7172.8|7169.2|7166|7163.2|265
1731568200000|2024-11-14 07:10:00|7172.5|7169.7|7171|7167.2|7174|7171.2|7168|7165|241
1731568500000|2024-11-14 07:15:00|7170.8|7168.2|7173.8|7170|7174.8|7172|7166|7163.2|283
1731568800000|2024-11-14 07:20:00|7174|7170.2|7167.7|7163.9|7174.5|7171.2|7166.7|7163.7|175
1731569100000|2024-11-14 07:25:00|7167|7164.2|7169.7|7166.9|7171.7|7168.7|7165.7|7162.7|106
1731569400000|2024-11-14 07:30:00|7170|7167.2|7174.7|7170.9|7175|7171.9|7166|7163.2|279
1731569700000|2024-11-14 07:35:00|7175|7171.2|7177.7|7174.9|7180|7176.9|7170|7166.9|588
1731570000000|2024-11-14 07:40:00|7178|7174.2|7176|7173.2|7180|7177.2|7175.5|7171.9|216
1731570300000|2024-11-14 07:45:00|7176.7|7173.9|7190.9|7188.1|7194.9|7192.1|7174|7170.9|1851
1731570600000|2024-11-14 07:50:00|7190.5|7187.7|7189.2|7185.4|7193.2|7190.1|7187.2|7183.4|549
1731570900000|2024-11-14 07:55:00|7189.5|7185.7|7185.2|7182.4|7189.5|7185.7|7183.5|7180.7|1008
1731571200000|2024-11-14 08:00:00|7185.5|7182.7|7206.5|7202.7|7206.5|7203.4|7185.2|7182.4|1007
1731571500000|2024-11-14 08:05:00|7205.2|7202.4|7209.2|7206.4|7211.2|7208.1|7205.2|7202.1|532
1731571800000|2024-11-14 08:10:00|7209.9|7206.1|7207.2|7203.4|7216.7|7213.9|7204.9|7201.4|637
1731572100000|2024-11-14 08:15:00|7206.9|7204.4|7206.2|7203.4|7209.9|7206.4|7203.2|7200.1|392
1731572400000|2024-11-14 08:20:00|7206.4|7203.6|7200.7|7197.9|7210.2|7206.9|7197|7193.9|650
1731572700000|2024-11-14 08:25:00|7200.4|7197.6|7204.2|7201.4|7215.4|7212.6|7200.4|7197.6|3076
1731573000000|2024-11-14 08:30:00|7203.9|7201.1|7212.4|7209.6|7213.4|7210.6|7203.9|7201.1|2452
1731573300000|2024-11-14 08:35:00|7213.4|7209.9|7217.2|7214.4|7217.2|7214.4|7204.4|7200.9|1374
1731573600000|2024-11-14 08:40:00|7218.2|7215.4|7218.2|7215.4|7219.2|7215.6|7211.2|7208.4|558
1731573900000|2024-11-14 08:45:00|7219.2|7216.4|7219.2|7216.4|7221.4|7218.4|7209.4|7206.6|597
1731574200000|2024-11-14 08:50:00|7218.4|7215.6|7221.9|7218.1|7229.2|7226.1|7217.4|7214.6|2394
1731574500000|2024-11-14 08:55:00|7221.1|7218.3|7220.1|7217.3|7227.4|7224.3|7220.1|7217.3|423
1731574800000|2024-11-14 09:00:00|7219.9|7217.1|7224.3|7220.5|7228.9|7226.1|7216.1|7213.3|1038
1731575100000|2024-11-14 09:05:00|7224.6|7220.8|7209.9|7207.1|7228.9|7226.1|7207.9|7204.3|3313
1731575400000|2024-11-14 09:10:00|7210.9|7208.1|7193.4|7189.6|7211.1|7208.1|7190.7|7187.9|1215
1731575700000|2024-11-14 09:15:00|7193.1|7190.3|7184.9|7181.1|7200.4|7197.6|7183.4|7179.6|1584
1731576000000|2024-11-14 09:20:00|7185.4|7181.6|7184.7|7181.9|7191.4|7188.3|7181.7|7178.6|677
1731576300000|2024-11-14 09:25:00|7184.4|7181.6|7183.7|7180.9|7189.9|7186.9|7182.7|7179.6|551
1731576600000|2024-11-14 09:30:00|7184.4|7180.6|7200.4|7196.6|7202.6|7199.6|7177.9|7174.9|1146
1731576900000|2024-11-14 09:35:00|7199.6|7196.8|7208.9|7206.1|7211.6|7208.1|7198.6|7195.1|482
1731577200000|2024-11-14 09:40:00|7208.6|7205.8|7211.6|7207.8|7215.9|7212.1|7207.6|7204.1|540
1731577500000|2024-11-14 09:45:00|7211.9|7208.1|7211.9|7208.1|7214.6|7211.8|7205.9|7202.6|439
1731577800000|2024-11-14 09:50:00|7211.6|7207.8|7216.9|7213.1|7218.9|7216.1|7210.9|7207.8|459
1731578100000|2024-11-14 09:55:00|7216.6|7212.8|7217.6|7213.8|7218.9|7215.8|7214.6|7211.1|299
1731578400000|2024-11-14 10:00:00|7217.9|7214.1|7204.9|7202.1|7218.9|7216.1|7203.9|7201.1|446
1731578700000|2024-11-14 10:05:00|7204.7|7200.9|7209.2|7206.4|7211.9|7208.4|7199.2|7196.4|2019
1731579000000|2024-11-14 10:10:00|7208.4|7205.4|7213.1|7210.3|7214.4|7211.3|7205.9|7202.6|310
1731579300000|2024-11-14 10:15:00|7213.4|7209.6|7217.9|7215.1|7218.9|7216.1|7206.1|7203.3|681
1731579600000|2024-11-14 10:20:00|7217.6|7214.1|7214.9|7211.1|7219.1|7216.1|7211.9|7209.1|272
1731579900000|2024-11-14 10:25:00|7214.6|7211.8|7218.1|7214.3|7218.4|7215.3|7213.1|7210.3|882
1731580200000|2024-11-14 10:30:00|7217.4|7214.6|7213.4|7210.6|7219.1|7215.3|7211.1|7208.3|393
1731580500000|2024-11-14 10:35:00|7214.4|7209.6|7218.9|7215.1|7218.9|7216.1|7207.1|7204.3|751
1731580800000|2024-11-14 10:40:00|7218.6|7216.1|7233.6|7230.8|7236.3|7233.1|7216.9|7213.8|1530
1731581100000|2024-11-14 10:45:00|7234.6|7231.8|7239.3|7236.5|7245.3|7242.3|7234.6|7231.8|2333
1731581400000|2024-11-14 10:50:00|7240.1|7237.3|7238.1|7235.3|7241.1|7237.5|7235.3|7232.5|578
1731581700000|2024-11-14 10:55:00|7238.6|7235.8|7239.6|7236.8|7244.3|7240.8|7238.3|7235.5|574
1731582000000|2024-11-14 11:00:00|7239.8|7236|7239.3|7235.5|7241.6|7238.5|7236.6|7233|711
1731582300000|2024-11-14 11:05:00|7239|7236.2|7248|7244.2|7248.3|7245.2|7238.6|7235.8|621
1731582600000|2024-11-14 11:10:00|7247.3|7244.5|7231.8|7229|7248.6|7245.5|7230.6|7227|729
1731582900000|2024-11-14 11:15:00|7231.6|7228.8|7235.6|7231.8|7236.3|7233.5|7227.6|7224.5|387
1731583200000|2024-11-14 11:20:00|7235.3|7232.5|7247|7243.2|7247.3|7244.5|7234.8|7231.5|408
1731583500000|2024-11-14 11:25:00|7246.8|7244|7239.6|7236.8|7248.3|7245.5|7238.6|7235.8|520
1731583800000|2024-11-14 11:30:00|7239.8|7237|7248|7245.2|7250|7247|7237.8|7234.8|1411
1731584100000|2024-11-14 11:35:00|7247.8|7245|7253.7|7249.9|7253.7|7250.9|7244|7241|479
1731584400000|2024-11-14 11:40:00|7253|7250.2|7256.7|7253.9|7258.3|7255.5|7250|7246.9|2257
1731584700000|2024-11-14 11:45:00|7257|7253.2|7260.5|7257.7|7262.5|7258.9|7250.7|7247.2|1481
1731585000000|2024-11-14 11:50:00|7260.7|7257.9|7259.5|7255.7|7262.5|7259.4|7258.7|7255.7|688
1731585300000|2024-11-14 11:55:00|7259.7|7255.9|7238.3|7234.5|7260.5|7256.9|7225.5|7222.5|2438
1731585600000|2024-11-14 12:00:00|7239.3|7235.5|7229|7226.2|7239.5|7236.5|7221.3|7218.5|1153
1731585900000|2024-11-14 12:05:00|7229.3|7226.5|7229.5|7226.7|7234.5|7231.7|7227.3|7223.5|424
1731586200000|2024-11-14 12:10:00|7229.3|7225.7|7238.3|7234.5|7242.3|7238.7|7229.3|7225.7|493
1731586500000|2024-11-14 12:15:00|7238.5|7235.5|7242.3|7239.5|7246.3|7242.7|7235.8|7232.7|414
1731586800000|2024-11-14 12:20:00|7242.5|7238.7|7241.2|7238.4|7245.5|7242.5|7240.2|7237.2|664
1731587100000|2024-11-14 12:25:00|7242.2|7238.7|7245.2|7241.4|7247.2|7244|7240.5|7237.7|290
1731587400000|2024-11-14 12:30:00|7245|7242.2|7255|7252.2|7256|7252.9|7245|7242.2|856
1731587700000|2024-11-14 12:35:00|7255.7|7252.9|7250.7|7246.9|7256|7253.2|7243|7239.4|1096
1731588000000|2024-11-14 12:40:00|7251.2|7247.4|7250.7|7247.9|7256|7252.9|7249|7245.9|568
1731588300000|2024-11-14 12:45:00|7251.7|7248.9|7251.7|7247.9|7254|7250.9|7244|7240.9|1107
1731588600000|2024-11-14 12:50:00|7252|7248.9|7254|7251.2|7255|7252.2|7246.2|7243.4|814
1731588900000|2024-11-14 12:55:00|7253.7|7250.9|7255|7251.2|7257.7|7254.4|7251.2|7248.2|644
1731589200000|2024-11-14 13:00:00|7254.7|7250.9|7260.9|7257.1|7272.4|7269.3|7252|7248.4|2818
1731589500000|2024-11-14 13:05:00|7260.7|7256.9|7270.9|7268.1|7271.7|7268.9|7258.9|7255.9|1136
1731589800000|2024-11-14 13:10:00|7270.2|7267.4|7281.7|7278.9|7283.2|7280.4|7267.9|7264.9|2465
1731590100000|2024-11-14 13:15:00|7281.9|7279.1|7282.2|7279.4|7296.7|7293.9|7278.2|7275.1|2551
1731590400000|2024-11-14 13:20:00|7282.9|7280.1|7273.2|7270.4|7285.2|7282.1|7272.9|7269.4|1379
1731590700000|2024-11-14 13:25:00|7272.2|7269.4|7274.6|7270.8|7277.7|7273.9|7263.5|7260.4|2325
1731591000000|2024-11-14 13:30:00|7274.4|7270.6|7282.4|7279.6|7283.1|7279.6|7271.4|7268.6|1591
1731591300000|2024-11-14 13:35:00|7283.1|7280.3|7278.7|7275.9|7285.7|7282.6|7273.4|7270.3|961
1731591600000|2024-11-14 13:40:00|7278.4|7275.6|7287.4|7283.6|7287.4|7284.3|7278.4|7275.3|469
1731591900000|2024-11-14 13:45:00|7286.4|7283.8|7285.6|7282.8|7289.6|7286.3|7279.4|7276.3|608
1731592200000|2024-11-14 13:50:00|7285.4|7282.6|7286.6|7282.8|7288.6|7285.6|7279.4|7276.6|1216
1731592500000|2024-11-14 13:55:00|7286.4|7282.6|7285.6|7282.8|7286.4|7282.8|7272.9|7270.1|1834
1731592800000|2024-11-14 14:00:00|7285.9|7282.1|7288.9|7286.1|7296.6|7293.1|7278.9|7275.8|1768
1731593100000|2024-11-14 14:05:00|7288.6|7285.8|7291.6|7288.8|7298.2|7295.4|7283.2|7280.1|1782
1731593400000|2024-11-14 14:10:00|7290.6|7287.8|7286.9|7284.1|7296.6|7293.1|7283.6|7280.1|988
1731593700000|2024-11-14 14:15:00|7286.2|7283.1|7294.3|7291.5|7296.9|7293.6|7282.6|7279.1|956
1731594000000|2024-11-14 14:20:00|7294.9|7292.1|7298.9|7296.1|7304.9|7302.1|7294.9|7292.1|1819
1731594300000|2024-11-14 14:25:00|7299.6|7295.8|7299.6|7295.8|7304.9|7302.1|7295.9|7292.8|766
1731594600000|2024-11-14 14:30:00|7299.9|7296.1|7287.9|7285.1|7301.4|7298.1|7285.6|7282.1|1593
1731594900000|2024-11-14 14:35:00|7287.1|7284.3|7274.1|7270.3|7287.9|7285.1|7269.1|7265.3|2208
1731595200000|2024-11-14 14:40:00|7273.9|7270.1|7284.6|7280.8|7285.1|7282.1|7268.4|7265.1|2115
1731595500000|2024-11-14 14:45:00|7284.9|7281.1|7281.6|7278.8|7287.6|7284.8|7269.9|7267.1|1209
1731595800000|2024-11-14 14:50:00|7281.9|7279.1|7285.3|7282.5|7287.9|7284.8|7274.9|7272.1|2018
1731596100000|2024-11-14 14:55:00|7284.6|7281.8|7289.9|7287.1|7296.6|7293.5|7282.3|7278.8|1288
1731596400000|2024-11-14 15:00:00|7288.9|7286.1|7295.9|7293.1|7298.4|7295.3|7280.1|7277.1|1323
1731596700000|2024-11-14 15:05:00|7296.1|7292.3|7286.8|7284|7299.9|7296.8|7285.8|7282.3|636
1731597000000|2024-11-14 15:10:00|7287.1|7284.3|7280.4|7276.6|7290.1|7287|7276.4|7273.3|1506
1731597300000|2024-11-14 15:15:00|7280.1|7277.3|7276.4|7273.6|7282.1|7278.6|7270.4|7267.3|921
1731597600000|2024-11-14 15:20:00|7276.8|7274|7271.8|7269|7282.1|7279.3|7267.4|7264.3|959
1731597900000|2024-11-14 15:25:00|7272.1|7269.3|7274.1|7270.3|7275.4|7272.6|7262.4|7258.8|1129
1731598200000|2024-11-14 15:30:00|7273.4|7270.6|7274.1|7270.3|7282.1|7279.3|7270.1|7267.3|2437
1731598500000|2024-11-14 15:35:00|7274.4|7270.6|7257.6|7254.8|7275.4|7272.3|7257.4|7253.8|907
1731598800000|2024-11-14 15:40:00|7258.6|7255.6|7266.4|7262.6|7270.4|7266.8|7253.6|7250.8|1745
1731599100000|2024-11-14 15:45:00|7265.6|7261.8|7259.6|7256.8|7267.4|7264.3|7257.6|7254.8|1338
1731599400000|2024-11-14 15:50:00|7259.9|7256.1|7248.9|7246.1|7260.9|7258.1|7243.2|7240.1|1656
1731599700000|2024-11-14 15:55:00|7249.6|7245.8|7253.9|7250.1|7256.2|7253.1|7245.2|7242.1|2212
1731600000000|2024-11-14 16:00:00|7254.2|7250.4|7266.6|7263.8|7301.6|7297.4|7254.2|7250.4|5278
1731600300000|2024-11-14 16:05:00|7267.3|7263.5|7271.6|7267.8|7280.9|7277.8|7265.6|7262.5|2148
1731600600000|2024-11-14 16:10:00|7270.9|7268.1|7248.9|7245.1|7271.4|7268.1|7247.1|7244.1|1684
1731600900000|2024-11-14 16:15:00|7248.6|7245.8|7249.6|7245.8|7265.3|7261.8|7239.1|7236.1|3141
1731601200000|2024-11-14 16:20:00|7248.9|7246.1|7232.9|7230.1|7252.1|7249.1|7223.9|7220.8|2687
1731601500000|2024-11-14 16:25:00|7233.1|7230.3|7223.9|7221.1|7239.1|7236.1|7218.9|7216.1|5561
1731601800000|2024-11-14 16:30:00|7224.6|7220.8|7234.9|7232.1|7239.1|7236.1|7219.1|7216.1|3725
1731602100000|2024-11-14 16:35:00|7235.9|7233.1|7239.4|7235.6|7242.9|7239.3|7227.1|7224.3|1754
1731602400000|2024-11-14 16:40:00|7239.1|7235.3|7237.4|7233.6|7244.1|7240.6|7228.7|7225.6|1679
1731602700000|2024-11-14 16:45:00|7237.1|7234.3|7224.4|7221.6|7239.7|7236.6|7221.4|7217.9|839
1731603000000|2024-11-14 16:50:00|7223.9|7221.1|7224.7|7220.9|7228.4|7225.1|7218.7|7215.4|441
1731603300000|2024-11-14 16:55:00|7224.9|7221.9|7240.8|7238|7241.8|7239|7219.7|7216.9|1889
1731603600000|2024-11-14 17:00:00|7240.6|7237.8|7234.1|7231.3|7247.1|7244|7233.8|7230.3|965
1731603900000|2024-11-14 17:05:00|7234.4|7230.6|7229.8|7227|7237.4|7234.3|7225.1|7222|640
1731604200000|2024-11-14 17:10:00|7230.1|7226.3|7219.6|7216.8|7230.1|7226.3|7217.4|7214.3|739
1731604500000|2024-11-14 17:15:00|7220.1|7217.3|7216.1|7212.3|7220.4|7217.3|7208.1|7203.3|1324
1731604800000|2024-11-14 17:20:00|7215.4|7212.6|7213.4|7209.6|7221.4|7217.8|7209.6|7206.8|996
1731605100000|2024-11-14 17:25:00|7212.6|7209.8|7203.1|7200.3|7215.6|7212.6|7202.1|7198.8|826
1731605400000|2024-11-14 17:30:00|7202.6|7199.8|7193.4|7190.6|7205.6|7202.8|7187.4|7184.6|2031
1731605700000|2024-11-14 17:35:00|7193.6|7190.8|7191.8|7189|7196.4|7193.6|7186.6|7183.6|1049
1731606000000|2024-11-14 17:40:00|7192.1|7189.3|7187.4|7184.6|7200.4|7197.6|7186.4|7183.6|1825
1731606300000|2024-11-14 17:45:00|7187.1|7184.3|7190.1|7186.3|7191.4|7188.5|7185.4|7182.3|1398
1731606600000|2024-11-14 17:50:00|7189.3|7186.5|7194.9|7192.1|7196.9|7193.5|7185.6|7182.8|1296
1731606900000|2024-11-14 17:55:00|7194.6|7191.8|7197.9|7195.1|7203.3|7200.5|7193.3|7189.8|964
1731607200000|2024-11-14 18:00:00|7198.3|7195.5|7202.6|7198.8|7204.9|7201.8|7193.6|7190.8|965
1731607500000|2024-11-14 18:05:00|7201.6|7198.5|7193.9|7190.1|7202.3|7199.5|7192.6|7189.5|495
1731607800000|2024-11-14 18:10:00|7192.6|7189.8|7186.9|7183.1|7192.9|7189.8|7184.4|7180.8|848
1731608100000|2024-11-14 18:15:00|7185.9|7182.1|7186.6|7183.8|7191.6|7188.1|7180.1|7176.8|716
1731608400000|2024-11-14 18:20:00|7187.6|7184.8|7192.6|7189.8|7196.9|7193.8|7184.6|7181.1|1423
1731608700000|2024-11-14 18:25:00|7193.1|7190.3|7188.6|7185.8|7194.6|7191.8|7186.6|7183.1|638
1731609000000|2024-11-14 18:30:00|7188.3|7184.8|7200.6|7197.8|7202.6|7199.1|7187.9|7184.8|629
1731609300000|2024-11-14 18:35:00|7201.6|7198.8|7217.6|7213.8|7220.3|7217.2|7201.6|7198.5|2029
1731609600000|2024-11-14 18:40:00|7217.3|7213.5|7214.6|7210.8|7221.3|7217.8|7210.3|7207.5|472
1731609900000|2024-11-14 18:45:00|7214.3|7211.5|7215|7211.2|7218.3|7214.5|7209|7206.2|560
1731610200000|2024-11-14 18:50:00|7215.3|7212.2|7223|7219.2|7224.3|7220.5|7215.3|7212.2|537
1731610500000|2024-11-14 18:55:00|7222.3|7219.5|7223.3|7220.5|7226.3|7223.2|7221|7218.2|798
1731610800000|2024-11-14 19:00:00|7223.6|7220.8|7235.5|7232.7|7236.7|7233.7|7222.3|7219.2|1185
1731611100000|2024-11-14 19:05:00|7235.7|7232.9|7246.7|7242.9|7247.7|7244.7|7232.5|7229.7|1079
1731611400000|2024-11-14 19:10:00|7246.5|7243.7|7243.7|7240.9|7248.5|7245.7|7239.7|7236.7|1020
1731611700000|2024-11-14 19:15:00|7244.7|7241.7|7236|7233.2|7246.7|7243.7|7232.5|7229.7|1512
1731612000000|2024-11-14 19:20:00|7235.3|7232.5|7251.7|7248.9|7253.5|7249.9|7232.3|7229.5|1215
1731612300000|2024-11-14 19:25:00|7251.5|7248.7|7237.5|7234.7|7255.5|7252.7|7234.5|7231.4|7348
1731612600000|2024-11-14 19:30:00|7236|7233.7|7239.5|7236.7|7245.5|7242.4|7235.7|7232.7|1909
1731612900000|2024-11-14 19:35:00|7239.2|7236.4|7240.4|7237.6|7241.2|7237.6|7234|7230.7|380
1731613200000|2024-11-14 19:40:00|7240.2|7237.4|7241.2|7237.4|7243.4|7240.4|7239.2|7235.6|172
1731613500000|2024-11-14 19:45:00|7240.4|7237.6|7236.2|7233.4|7240.4|7237.6|7235.9|7232.1|234
1731613800000|2024-11-14 19:50:00|7236.9|7234.1|7241.4|7238.6|7243.2|7240.4|7235.9|7232.4|268
1731614100000|2024-11-14 19:55:00|7241.2|7238.4|7237.9|7234.1|7242.2|7239.4|7236.2|7232.6|113
1731614400000|2024-11-14 20:00:00|7238.2|7234.4|7232.9|7229.1|7238.4|7235.1|7231.4|7228.4|141
1731614700000|2024-11-14 20:05:00|7233.2|7229.4|7232.2|7228.4|7236.2|7232.6|7227.2|7223.4|139
1731615000000|2024-11-14 20:10:00|7232.9|7229.4|7233.1|7229.3|7238.2|7235.1|7231.2|7228.1|261
1731615300000|2024-11-14 20:15:00|7234.1|7230.3|7231.9|7228.1|7237.9|7234.3|7231.1|7228.1|99
1731615600000|2024-11-14 20:20:00|7232.1|7229.1|7224.9|7221.1|7232.9|7230.1|7224.1|7221.1|376
1731615900000|2024-11-14 20:25:00|7225.1|7221.3|7232.1|7229.3|7233.1|7230.3|7224.9|7221.3|194
1731616200000|2024-11-14 20:30:00|7232.9|7229.1|7228.1|7224.3|7234.9|7231.3|7227.9|7224.3|106
1731616500000|2024-11-14 20:35:00|7227.9|7225.1|7228.1|7225.3|7230.1|7227.3|7227.1|7224.1|144
1731616800000|2024-11-14 20:40:00|7228.4|7225.6|7222.9|7219.1|7229.1|7226.1|7221.9|7218.3|202
1731617100000|2024-11-14 20:45:00|7223.1|7220.1|7221.8|7218|7226.1|7223.1|7221.8|7218|72
1731617400000|2024-11-14 20:50:00|7222.1|7219.3|7226.8|7223|7228.8|7225.3|7220.8|7217.3|158
1731617700000|2024-11-14 20:55:00|7226.6|7224|7225.8|7223|7234.1|7231.3|7224.8|7221.3|396
1731618000000|2024-11-14 21:00:00|7226.1|7222.3|7234.8|7232|7235.8|7233|7225.6|7222.3|113
1731618300000|2024-11-14 21:05:00|7235.8|7233|7236.1|7232.3|7239.1|7236.3|7235.8|7232.3|138
1731618600000|2024-11-14 21:10:00|7235.4|7232.6|7237.1|7233.3|7237.1|7234.3|7234.6|7231|28
1731618900000|2024-11-14 21:15:00|7236.4|7233.6|7232.1|7228.3|7236.4|7233.6|7232.1|7228.3|372
1731619200000|2024-11-14 21:20:00|7231.4|7228.6|7233.4|7229.6|7234.4|7230.8|7229.4|7226.6|21
1731619500000|2024-11-14 21:25:00|7233.6|7230.6|7231.4|7227.6|7233.6|7230.6|7229.6|7226.6|12
1731619800000|2024-11-14 21:30:00|7231.6|7228.6|7228.4|7224.6|7231.6|7228.6|7228.1|7224.6|6
1731620100000|2024-11-14 21:35:00|7228.6|7224.8|7226.6|7222.8|7229.6|7226.8|7226.4|7222.8|82
1731620400000|2024-11-14 21:40:00|7226.4|7222.6|7227.4|7223.6|7227.4|7223.8|7225.4|7222.3|14
1731620700000|2024-11-14 21:45:00|7226.6|7223.8|7228.8|7226|7229.8|7227|7226.6|7223.3|43
1731621000000|2024-11-14 21:50:00|7229.1|7226.3|7228.1|7224.3|7230.1|7227|7227.8|7224.3|82
1731621300000|2024-11-14 21:55:00|7226.1|7223.3|7227.3|7223.5|7229.1|7226|7226.1|7223|95
1731621600000|2024-11-14 22:00:00|7228.1|7224.3|7222.4|7214.6|7234.1|7227.9|7222.4|7214.6|167
1731621900000|2024-11-14 22:05:00|7222.6|7214.8|7220.1|7212.3|7228.9|7221.1|7218.3|7211.5|85
1731622200000|2024-11-14 22:10:00|7220.8|7213|7221.1|7213.3|7223.1|7216.8|7218.6|7212.3|29
1731622500000|2024-11-14 22:15:00|7221.6|7213.8|7225.8|7218|7225.8|7220.2|7220.3|7213.8|6
1731622800000|2024-11-14 22:20:00|7226.3|7223.5|7224.3|7216.5|7226.3|7223.5|7220.8|7213.5|19
1731623100000|2024-11-14 22:25:00|7222.8|7219|7226.3|7218.5|7226.3|7221|7222.8|7217.2|1
1731624600000|2024-11-14 22:50:00|7223.8|7220|7223.8|7220|7223.8|7220|7223.8|7220|0
1731624900000|2024-11-14 22:55:00|7226|7218.2|7224.3|7216.5|7226.3|7220.5|7223.3|7216.5|1
1731632400000|2024-11-15 01:00:00|7215.9|7208.1|7214.9|7211.1|7222.9|7219.4|7211.2|7207.9|333
1731632700000|2024-11-15 01:05:00|7214.6|7210.8|7212.6|7209.8|7215.9|7213.1|7208.6|7205.1|441
1731633000000|2024-11-15 01:10:00|7212.4|7209.6|7210.6|7206.8|7215.6|7211.8|7206.4|7203.1|215
1731633300000|2024-11-15 01:15:00|7209.9|7207.1|7206.6|7202.8|7211.9|7209.1|7205.9|7202.8|126
1731633600000|2024-11-15 01:20:00|7206.4|7203.6|7209.6|7205.8|7209.6|7206.8|7201.9|7198.6|120
1731633900000|2024-11-15 01:25:00|7209.4|7206.6|7211.6|7208.8|7211.6|7208.8|7206.6|7202.8|49
1731634200000|2024-11-15 01:30:00|7211.9|7208.1|7208.2|7204.4|7214.6|7211.8|7205.9|7202.4|138
1731634500000|2024-11-15 01:35:00|7207.9|7205.1|7203.9|7201.1|7212.2|7209.4|7200.9|7198.1|422
1731634800000|2024-11-15 01:40:00|7204.2|7200.4|7199.9|7197.1|7205.2|7202.4|7197.2|7194.1|277
1731635100000|2024-11-15 01:45:00|7200.2|7197.4|7204.2|7200.4|7205.4|7202.6|7199.4|7196.4|50
1731635400000|2024-11-15 01:50:00|7203.4|7200.6|7205.6|7201.8|7205.6|7201.8|7197.9|7195.1|118
1731635700000|2024-11-15 01:55:00|7204.9|7202.1|7202.6|7198.8|7206.9|7203.4|7198.2|7195.4|155
1731636000000|2024-11-15 02:00:00|7201.9|7199.1|7200.9|7198.1|7204.6|7201.1|7198.9|7195.8|121
1731636300000|2024-11-15 02:05:00|7201.2|7198.4|7201.2|7197.4|7205.2|7202.1|7197.9|7194.6|431
1731636600000|2024-11-15 02:10:00|7200.4|7197.6|7199.1|7195.3|7201.2|7198.4|7193.1|7190.1|152
1731636900000|2024-11-15 02:15:00|7200.1|7196.3|7193.1|7190.3|7202.4|7199.3|7192.9|7189.3|117
1731637200000|2024-11-15 02:20:00|7194.1|7191.3|7198.7|7195.9|7200.4|7196.9|7194.1|7191.3|113
1731637500000|2024-11-15 02:25:00|7198.4|7195.6|7198.7|7194.9|7200.7|7197.2|7196.4|7192.9|564
1731637800000|2024-11-15 02:30:00|7198|7195.2|7193.7|7190.9|7199.7|7196.9|7192.7|7189.6|141
1731638100000|2024-11-15 02:35:00|7193|7189.9|7193.7|7190.9|7195|7191.2|7190.4|7187.6|594
1731638400000|2024-11-15 02:40:00|7194|7190.2|7191.7|7187.9|7194.7|7191.9|7190.7|7187.6|72
1731638700000|2024-11-15 02:45:00|7190.7|7187.6|7194.7|7190.9|7198.4|7194.9|7190.4|7187.6|360
1731639000000|2024-11-15 02:50:00|7194|7191.2|7197.7|7193.9|7197.7|7194.9|7193.4|7189.9|32
1731639300000|2024-11-15 02:55:00|7197.4|7194.6|7195.7|7191.9|7197.7|7194.9|7193.7|7190.6|31
1731639600000|2024-11-15 03:00:00|7195.4|7192.9|7194.7|7191.9|7195.7|7192.9|7192.7|7189.9|34
1731639900000|2024-11-15 03:05:00|7194.9|7191.1|7194.7|7190.9|7195.9|7192.9|7193.7|7190.1|16
1731640200000|2024-11-15 03:10:00|7193.9|7190.1|7193.4|7190.6|7196.9|7193.9|7192.7|7189.6|35
1731640500000|2024-11-15 03:15:00|7193.7|7190.9|7193.9|7190.1|7195.7|7192.1|7192.7|7189.9|25
1731640800000|2024-11-15 03:20:00|7193.7|7190.9|7191.6|7188.8|7193.9|7190.9|7191.6|7188.8|43
1731641100000|2024-11-15 03:25:00|7190.9|7187.8|7190.4|7187.6|7193.9|7190.6|7189.6|7186.8|90
1731641400000|2024-11-15 03:30:00|7190.6|7187.8|7198.6|7195.8|7199.1|7196.3|7189.6|7186.8|553
1731641700000|2024-11-15 03:35:00|7199.6|7196.8|7196.6|7192.8|7199.9|7197.1|7195.6|7192.6|747
1731642000000|2024-11-15 03:40:00|7195.9|7193.1|7198.6|7194.8|7198.6|7195.1|7195.6|7192.8|30
1731642300000|2024-11-15 03:45:00|7198.9|7195.8|7201.6|7197.8|7201.9|7198.8|7198.9|7195.1|11
1731642600000|2024-11-15 03:50:00|7201.9|7198.8|7201.6|7198.8|7201.9|7199.1|7199.6|7196.1|29
1731642900000|2024-11-15 03:55:00|7201.9|7199.1|7202.9|7199.1|7203.9|7200.4|7201.9|7198.8|26
1731643200000|2024-11-15 04:00:00|7202.2|7200.1|7194.9|7191.1|7202.2|7200.1|7194.5|7191.1|40
1731643500000|2024-11-15 04:05:00|7193.9|7191.8|7196.9|7194.1|7197.2|7194.1|7193.9|7191.8|26
1731643800000|2024-11-15 04:10:00|7195.9|7193.1|7199.9|7197.1|7199.9|7197.1|7195.9|7193.1|27
1731644100000|2024-11-15 04:15:00|7200.6|7197.8|7199.2|7195.4|7200.9|7197.8|7197.6|7194.1|10
1731644400000|2024-11-15 04:20:00|7198.9|7195.1|7193.9|7190.1|7198.9|7195.1|7192.9|7189.4|21
1731644700000|2024-11-15 04:25:00|7193.2|7190.4|7189.4|7186.6|7195.2|7192.1|7189.4|7186.6|186
1731645000000|2024-11-15 04:30:00|7189.2|7186.4|7178.2|7174.4|7189.9|7186.4|7177.2|7174.1|455
1731645300000|2024-11-15 04:35:00|7177.2|7175.1|7177.2|7174.4|7179.2|7176.4|7171.2|7168.4|402
1731645600000|2024-11-15 04:40:00|7178.2|7175.4|7175.4|7172.6|7178.2|7175.4|7174.1|7171.3|268
1731645900000|2024-11-15 04:45:00|7175.1|7172.3|7174.1|7171.3|7176.4|7173.6|7173.4|7170.3|181
1731646200000|2024-11-15 04:50:00|7174.4|7171.6|7179.1|7176.3|7179.4|7176.6|7174.4|7171.6|17
1731646500000|2024-11-15 04:55:00|7179.4|7176.6|7180.1|7176.3|7180.4|7177.3|7178.1|7175.3|43
1731646800000|2024-11-15 05:00:00|7179.4|7176.6|7183.1|7179.3|7183.1|7180.1|7177.4|7174.1|39
1731647100000|2024-11-15 05:05:00|7182.4|7179.6|7179.9|7177.1|7183.1|7180.1|7178.9|7175.3|28
1731647400000|2024-11-15 05:10:00|7180.1|7176.3|7180.8|7177|7181.1|7178.1|7178.8|7175.3|25
1731647700000|2024-11-15 05:15:00|7181.1|7177.3|7181.6|7177.8|7182.1|7179|7179.8|7176.3|18
1731648000000|2024-11-15 05:20:00|7182.1|7178.3|7178.1|7174.3|7182.1|7178.6|7177.8|7174.3|55
1731648300000|2024-11-15 05:25:00|7177.4|7174.6|7177.1|7173.3|7179.1|7175.6|7175.4|7172.3|18
1731648600000|2024-11-15 05:30:00|7177.4|7173.6|7171.1|7168.3|7177.4|7173.9|7167.8|7164.3|272
1731648900000|2024-11-15 05:35:00|7170.8|7168|7171.1|7168.3|7175.4|7172.3|7169.6|7166|112
1731649200000|2024-11-15 05:40:00|7170.8|7167.3|7171.1|7167.3|7172.4|7169.6|7169.4|7166.6|74
1731649500000|2024-11-15 05:45:00|7171.4|7167.6|7165.1|7162.3|7171.4|7167.6|7165.1|7162|154
1731649800000|2024-11-15 05:50:00|7164.7|7161.9|7165.4|7162.6|7165.4|7162.6|7161.1|7158.3|80
1731650100000|2024-11-15 05:55:00|7165.1|7162.3|7164.1|7160.3|7167.1|7163.6|7162.1|7159.3|329
1731650400000|2024-11-15 06:00:00|7163.1|7159.7|7163.8|7161|7165.4|7162.3|7162.1|7159|148
1731650700000|2024-11-15 06:05:00|7164.1|7160.3|7157.8|7155|7164.8|7161.7|7157.8|7154.7|147
1731651000000|2024-11-15 06:10:00|7158.8|7155.3|7160.8|7158|7161.1|7158|7155.8|7152.7|308
1731651300000|2024-11-15 06:15:00|7161.1|7157.3|7163.5|7159.7|7165|7161.7|7160.1|7156.8|174
1731651600000|2024-11-15 06:20:00|7163.8|7160|7160.8|7158|7164.5|7161.7|7160.1|7157|632
1731651900000|2024-11-15 06:25:00|7160.5|7157.7|7159.8|7157|7162.1|7159|7159.1|7156.3|92
1731652200000|2024-11-15 06:30:00|7161.1|7157.3|7164.5|7161.7|7164.8|7161.7|7159.1|7156|194
1731652500000|2024-11-15 06:35:00|7163.8|7161|7162.8|7160|7167.8|7164.3|7159.8|7156.7|205
1731652800000|2024-11-15 06:40:00|7162.5|7159.7|7156.1|7153.3|7163.5|7159.7|7156.1|7153|591
1731653100000|2024-11-15 06:45:00|7157.1|7153.5|7148.3|7145.5|7157.3|7154.3|7148.1|7144.8|455
1731653400000|2024-11-15 06:50:00|7149.3|7146.5|7152.1|7148.3|7152.3|7149.5|7148.3|7144.5|383
1731653700000|2024-11-15 06:55:00|7151.1|7148.5|7148.9|7146.1|7153.3|7150.3|7148.6|7145.4|1459
1731654000000|2024-11-15 07:00:00|7149.6|7145.8|7148.6|7144.8|7149.9|7146.4|7143.3|7140.5|558
1731654300000|2024-11-15 07:05:00|7147.9|7145.1|7148.2|7145.4|7153.9|7151.1|7147.9|7144.8|319
1731654600000|2024-11-15 07:10:00|7147.9|7145.1|7147.9|7145.1|7150.9|7147.8|7146.6|7143.1|161
1731654900000|2024-11-15 07:15:00|7146.9|7144.1|7147.9|7144.1|7148.9|7146.1|7145.6|7142.5|208
1731655200000|2024-11-15 07:20:00|7146.9|7143.4|7137.4|7134.6|7147.9|7144.8|7136.4|7133.4|2082
1731655500000|2024-11-15 07:25:00|7138.2|7134.4|7139.2|7136.4|7143.2|7140.4|7136.4|7133.4|1426
1731655800000|2024-11-15 07:30:00|7139.4|7135.4|7140.4|7137.6|7145.2|7141.6|7137.4|7134.4|633
1731656100000|2024-11-15 07:35:00|7140.2|7137.4|7136.9|7134.1|7146.2|7143.1|7136.6|7133.8|842
1731656400000|2024-11-15 07:40:00|7137.1|7134.3|7129.1|7125.3|7137.1|7134.3|7126.6|7123.8|2048
1731656700000|2024-11-15 07:45:00|7128.9|7126.1|7125.9|7122.1|7129.9|7126.8|7121.7|7118.6|474
1731657000000|2024-11-15 07:50:00|7125.1|7122.3|7125.4|7122.6|7133.9|7131.1|7125.1|7121.3|406
1731657300000|2024-11-15 07:55:00|7125.7|7121.9|7123.4|7120.6|7129|7125.6|7122.7|7119.6|493
1731657600000|2024-11-15 08:00:00|7123.7|7119.9|7128.4|7125.6|7133.7|7130.9|7119.4|7116.6|2416
1731657900000|2024-11-15 08:05:00|7130.1|7126.3|7133.4|7129.6|7140.1|7136.6|7128.4|7125.6|1145
1731658200000|2024-11-15 08:10:00|7133.1|7129.3|7141.4|7138.6|7143.4|7140.3|7131.4|7128.3|1210
1731658500000|2024-11-15 08:15:00|7142.1|7138.3|7153.4|7150.6|7155.1|7151.9|7141.1|7138.3|1236
1731658800000|2024-11-15 08:20:00|7154.1|7150.3|7146.7|7142.9|7154.7|7151.6|7139.7|7136.7|3480
1731659100000|2024-11-15 08:25:00|7146.4|7143.6|7138.4|7135.6|7150|7146.9|7134.4|7130.9|3764
1731659400000|2024-11-15 08:30:00|7138.7|7135.9|7144.1|7141.3|7150.1|7146.6|7134.7|7131.6|3878
1731659700000|2024-11-15 08:35:00|7144.4|7140.6|7153.4|7150.6|7155.4|7152.6|7139.4|7136.6|856
1731660000000|2024-11-15 08:40:00|7153.1|7149.6|7157.7|7154.9|7158.7|7155.6|7148.7|7145.6|636
1731660300000|2024-11-15 08:45:00|7158.4|7154.6|7161.8|7159|7167.8|7164.7|7154.4|7150.9|1262
1731660600000|2024-11-15 08:50:00|7160.8|7158|7153.4|7150.6|7161.1|7158|7148.7|7145.6|1114
1731660900000|2024-11-15 08:55:00|7153.1|7150.3|7156.1|7152.3|7158.1|7155.3|7147.1|7144.3|578
1731661200000|2024-11-15 09:00:00|7156.7|7153.9|7145.1|7142.3|7161.1|7158.3|7144.1|7141.3|896
1731661500000|2024-11-15 09:05:00|7144.8|7142|7150.8|7148|7153.1|7150.3|7141.1|7138|411
1731661800000|2024-11-15 09:10:00|7151.1|7148.3|7147.1|7144.3|7157.8|7154.7|7145.1|7142.3|793
1731662100000|2024-11-15 09:15:00|7148.1|7143.4|7139.4|7136.6|7148.1|7143.4|7128.4|7125.6|1265
1731662400000|2024-11-15 09:20:00|7139.6|7136.8|7159.6|7156.8|7161.6|7158.8|7139.4|7136.6|1024
1731662700000|2024-11-15 09:25:00|7160.4|7156.6|7168.8|7165|7171.1|7168.3|7153.6|7150.8|1151
1731663000000|2024-11-15 09:30:00|7169.8|7166|7165.1|7161.3|7171.8|7169|7162.1|7159|616
1731663300000|2024-11-15 09:35:00|7164.8|7162|7151.4|7148.6|7165.1|7162.3|7149.1|7146.3|395
1731663600000|2024-11-15 09:40:00|7151.6|7147.8|7153.1|7150.3|7154.4|7150.8|7142.3|7138|674
1731663900000|2024-11-15 09:45:00|7153.3|7150.5|7160.6|7156.8|7168.1|7164.5|7150.3|7147.5|291
1731664200000|2024-11-15 09:50:00|7160.3|7157.5|7158.3|7154.5|7162.1|7159.3|7155.3|7152.5|137
1731664500000|2024-11-15 09:55:00|7157.3|7153.8|7163.3|7159.5|7165.1|7162.3|7156.3|7152.8|832
1731664800000|2024-11-15 10:00:00|7163.1|7159.3|7155.6|7151.8|7173.1|7170.3|7152.6|7149.5|1831
1731665100000|2024-11-15 10:05:00|7154.6|7150.5|7151|7148.2|7158.9|7155.8|7150.3|7147.2|423
1731665400000|2024-11-15 10:10:00|7151.3|7148.5|7140.3|7137.5|7151.3|7148.5|7138.6|7135.8|611
1731665700000|2024-11-15 10:15:00|7142|7138.2|7152.8|7150|7158.3|7155.5|7140.6|7137.8|1361
1731666000000|2024-11-15 10:20:00|7153|7150.2|7148.6|7145.8|7156.3|7153.2|7148.6|7145.5|464
1731666300000|2024-11-15 10:25:00|7148.3|7145.5|7142.3|7138.5|7149.3|7146.5|7139.6|7136.5|518
1731666600000|2024-11-15 10:30:00|7141.6|7138.8|7143|7140.2|7145.3|7142.2|7139.6|7136.5|342
1731666900000|2024-11-15 10:35:00|7143.3|7139.5|7148|7145.2|7150|7147.2|7142|7138.5|286
1731667200000|2024-11-15 10:40:00|7147|7144.2|7151.3|7148.5|7152|7149.2|7145|7141.9|349
1731667500000|2024-11-15 10:45:00|7151.6|7147.8|7171.5|7168.7|7171.5|7168.7|7151|7147.8|1729
1731667800000|2024-11-15 10:50:00|7171.7|7167.9|7169.5|7166.7|7173.7|7170.7|7167.5|7163.9|924
1731668100000|2024-11-15 10:55:00|7169.7|7166.9|7166|7162.2|7170.7|7167.7|7161|7158.2|291
1731668400000|2024-11-15 11:00:00|7165|7160.9|7162|7158.2|7166.7|7163.6|7159.7|7155.9|435
1731668700000|2024-11-15 11:05:00|7161.7|7158.9|7165|7161.2|7169.7|7166.2|7160.7|7157.9|374
1731669000000|2024-11-15 11:10:00|7164|7160.9|7161|7158.2|7165.3|7162.2|7160|7157.2|406
1731669300000|2024-11-15 11:15:00|7161.7|7157.9|7172|7169.2|7172.7|7169.2|7161.7|7157.9|389
1731669600000|2024-11-15 11:20:00|7171.7|7168.9|7171|7167.2|7175.3|7172.2|7166|7163.2|515
1731669900000|2024-11-15 11:25:00|7170.7|7167.9|7172|7168.2|7172|7168.9|7160.7|7157.6|585
1731670200000|2024-11-15 11:30:00|7170.7|7167.9|7182.4|7179.6|7191.7|7188.6|7167.7|7164.2|1955
1731670500000|2024-11-15 11:35:00|7181.4|7177.6|7187|7184.2|7191.7|7188.6|7180.7|7177.6|715
1731670800000|2024-11-15 11:40:00|7187.7|7183.9|7201.4|7198.6|7202.7|7199.6|7185.7|7182.9|877
1731671100000|2024-11-15 11:45:00|7201.7|7197.9|7210.4|7207.6|7211|7207.9|7199.4|7195.9|558
1731671400000|2024-11-15 11:50:00|7210.7|7207.9|7201.7|7198.9|7214.7|7211.9|7200|7196.9|899
1731671700000|2024-11-15 11:55:00|7202.1|7199.3|7217|7213.2|7217|7213.9|7198.7|7195.6|1163
1731672000000|2024-11-15 12:00:00|7215.7|7212.9|7207.7|7204.9|7222.7|7219.9|7204.7|7201.2|1047
1731672300000|2024-11-15 12:05:00|7208|7205.2|7219.7|7215.9|7221.4|7217.9|7208|7204.9|881
1731672600000|2024-11-15 12:10:00|7219.4|7216.6|7218|7215.2|7222.7|7219.9|7217.7|7214.9|458
1731672900000|2024-11-15 12:15:00|7218.7|7214.9|7214.7|7211.9|7227|7224.2|7212.4|7209.6|770
1731673200000|2024-11-15 12:20:00|7214.4|7211.6|7210.4|7206.6|7217.4|7213.9|7207.7|7203.9|530
1731673500000|2024-11-15 12:25:00|7209.7|7206.9|7209.4|7206.6|7216|7212.9|7207|7203.2|611
1731673800000|2024-11-15 12:30:00|7209.7|7206.9|7217.7|7214.9|7218|7214.9|7208.7|7205.6|483
1731674100000|2024-11-15 12:35:00|7218|7215.2|7217.4|7214.6|7219.4|7216.6|7208.9|7206.1|763
1731674400000|2024-11-15 12:40:00|7218.7|7215.9|7229.4|7226.6|7231.7|7228.6|7218.7|7215.9|800
1731674700000|2024-11-15 12:45:00|7228.4|7225.6|7226.7|7223.9|7232.9|7229.9|7226.4|7223.3|521
1731675000000|2024-11-15 12:50:00|7227.4|7223.6|7230.7|7227.9|7233.7|7230.9|7225.9|7222.9|1274
1731675300000|2024-11-15 12:55:00|7230.4|7227.6|7213.6|7210.8|7230.4|7227.6|7212.9|7209.8|1613
1731675600000|2024-11-15 13:00:00|7214.4|7210.6|7212.6|7209.8|7218.6|7215.8|7208.6|7205.6|692
1731675900000|2024-11-15 13:05:00|7212.9|7209.1|7222.4|7219.6|7222.4|7219.6|7209.6|7206.8|1434
1731676200000|2024-11-15 13:10:00|7222.1|7219.3|7225.4|7222.6|7229.1|7226|7220.8|7217.8|988
1731676500000|2024-11-15 13:15:00|7225.1|7222.3|7217.1|7213.3|7230.1|7227|7216.3|7213.3|703
1731676800000|2024-11-15 13:20:00|7216.8|7214.3|7214.1|7210.3|7219.3|7216.5|7212.1|7209.3|727
1731677100000|2024-11-15 13:25:00|7213.3|7210.5|7204.8|7201|7218.8|7215.3|7203.3|7200.5|907
1731677400000|2024-11-15 13:30:00|7204.1|7201.3|7186.3|7182.5|7204.3|7201.3|7183.9|7181.1|2897
1731677700000|2024-11-15 13:35:00|7186.6|7183.5|7199|7196.2|7204.1|7200.3|7183.6|7180.5|1218
1731678000000|2024-11-15 13:40:00|7198|7195.2|7192.3|7188.5|7199.3|7196|7190|7187.2|480
1731678300000|2024-11-15 13:45:00|7191.3|7188.2|7177.6|7174.8|7192.3|7189.2|7172.6|7169.5|2168
1731678600000|2024-11-15 13:50:00|7177.3|7174.5|7173.3|7170.5|7180.6|7177.1|7171.6|7168.4|969
1731678900000|2024-11-15 13:55:00|7173.6|7170.8|7168.6|7165.8|7176.3|7173.5|7166.3|7162.8|664
1731679200000|2024-11-15 14:00:00|7169.3|7165.5|7188.7|7184.9|7191.3|7188.2|7153.6|7150.8|2471
1731679500000|2024-11-15 14:05:00|7189|7185.2|7178.7|7175.9|7192|7189.2|7177|7174.2|1119
1731679800000|2024-11-15 14:10:00|7179|7175.2|7177.3|7173.5|7184|7181.2|7165.7|7162.9|960
1731680100000|2024-11-15 14:15:00|7177|7173.2|7173.7|7169.9|7178|7175.2|7166|7163.2|999
1731680400000|2024-11-15 14:20:00|7174|7170.2|7186.3|7183.5|7187.7|7184.2|7169|7165.5|682
1731680700000|2024-11-15 14:25:00|7186|7183.2|7186.4|7182.6|7189|7186.2|7172|7168.9|2677
1731681000000|2024-11-15 14:30:00|7186.7|7183.6|7168.3|7165.5|7188.9|7185.6|7164.3|7161.2|1414
1731681300000|2024-11-15 14:35:00|7169|7165.2|7169.7|7165.9|7170.7|7167.2|7161.3|7158.5|816
1731681600000|2024-11-15 14:40:00|7170|7166.2|7177.6|7173.8|7186.7|7183.9|7169|7165.9|1267
1731681900000|2024-11-15 14:45:00|7177.3|7173.5|7191.3|7188.5|7192|7189.2|7173|7169.5|1392
1731682200000|2024-11-15 14:50:00|7191|7188.2|7185|7182.2|7193.3|7190.5|7182|7179.2|2209
1731682500000|2024-11-15 14:55:00|7185.3|7181.5|7187.3|7184.5|7193.3|7190.5|7183.6|7179.8|2091
1731682800000|2024-11-15 15:00:00|7186.4|7183.6|7188.8|7186|7201.6|7198.5|7181.6|7178.1|1698
1731683100000|2024-11-15 15:05:00|7188.6|7185.8|7199.6|7195.8|7206.8|7204|7184.6|7181.5|904
1731683400000|2024-11-15 15:10:00|7199.3|7196.5|7200.8|7197|7202.6|7199.5|7189.8|7186.8|745
1731683700000|2024-11-15 15:15:00|7200.6|7197.8|7211.6|7208.8|7216.8|7214|7196.1|7192.8|1595
1731684000000|2024-11-15 15:20:00|7211.3|7208.5|7195.3|7192.5|7212.3|7209|7194.8|7191.7|1274
1731684300000|2024-11-15 15:25:00|7196.5|7192.7|7180.5|7176.7|7198.5|7195|7177.8|7174.5|989
1731684600000|2024-11-15 15:30:00|7180.8|7177|7164.5|7160.7|7181.8|7178.7|7156.5|7153.7|1767
1731684900000|2024-11-15 15:35:00|7164.3|7161.5|7169.3|7166.5|7170.8|7167.7|7157.5|7154.5|1208
1731685200000|2024-11-15 15:40:00|7169.5|7166.7|7173.7|7170.9|7173.7|7170.9|7164.3|7161.5|1413
1731685500000|2024-11-15 15:45:00|7174.2|7171.4|7182.2|7179.4|7194.2|7191.4|7174.2|7171.2|3617
1731685800000|2024-11-15 15:50:00|7183|7179.2|7209.4|7206.6|7211|7207.9|7182.2|7179.2|3445
1731686100000|2024-11-15 15:55:00|7209.7|7205.9|7209|7206.2|7221.4|7217.9|7204.4|7201.6|3915
1731686400000|2024-11-15 16:00:00|7209.2|7206.4|7203.7|7199.9|7217.7|7214.9|7199.7|7196.4|2191
1731686700000|2024-11-15 16:05:00|7204.7|7200.9|7195.7|7191.9|7206.9|7203.9|7186.7|7183.9|1106
1731687000000|2024-11-15 16:10:00|7196.1|7192.3|7224.4|7221.6|7229.5|7226.7|7195.9|7192.3|4791
1731687300000|2024-11-15 16:15:00|7225.1|7221.3|7209.9|7207.1|7225.4|7221.9|7204.9|7201.9|1565
1731687600000|2024-11-15 16:20:00|7210.6|7206.8|7216.6|7212.8|7224.9|7221.8|7208.2|7205.1|1117
1731687900000|2024-11-15 16:25:00|7215.9|7213.1|7199.5|7196.7|7216.2|7213.1|7195.8|7192.7|3401
1731688200000|2024-11-15 16:30:00|7199.8|7197|7188.5|7184.7|7207.9|7205.1|7187.5|7184|2263
1731688500000|2024-11-15 16:35:00|7188.8|7185|7163.4|7159.6|7189.8|7186.7|7161.1|7158.3|2314
1731688800000|2024-11-15 16:40:00|7163.1|7159.3|7159.8|7156|7169.1|7166|7156.8|7154|2386
1731689100000|2024-11-15 16:45:00|7159.5|7156.7|7153.8|7151|7163.5|7159.7|7151.8|7148.9|2094
1731689400000|2024-11-15 16:50:00|7153.5|7150.7|7137.8|7135|7153.8|7151|7129.4|7126.3|4450
1731689700000|2024-11-15 16:55:00|7138.1|7135.3|7139.5|7136.7|7144.2|7140.7|7128.1|7125|2040
1731690000000|2024-11-15 17:00:00|7140.2|7136.4|7130.8|7128|7147.2|7144.4|7129.1|7126.3|1574
1731690300000|2024-11-15 17:05:00|7131.1|7128.3|7131.1|7127.3|7135.2|7132.4|7125.8|7123|2007
1731690600000|2024-11-15 17:10:00|7130.8|7128|7150.8|7147|7151.8|7148.3|7129.3|7126|2170
1731690900000|2024-11-15 17:15:00|7150.1|7147.3|7133|7129.2|7150.1|7147.3|7131.3|7128.2|926
1731691200000|2024-11-15 17:20:00|7132.8|7129|7127|7123.2|7141.3|7137.8|7126.3|7123.2|912
1731691500000|2024-11-15 17:25:00|7126|7123|7116|7113.2|7128|7125.2|7114.8|7112|1636
1731691800000|2024-11-15 17:30:00|7115.8|7113|7118|7115.2|7123|7120.2|7105.8|7103|3075
1731692100000|2024-11-15 17:35:00|7117.7|7114.2|7112|7109.2|7119.2|7115.9|7110.7|7107.9|848
1731692400000|2024-11-15 17:40:00|7111.6|7108.8|7098|7094.2|7115.3|7112.2|7096.7|7093.9|1700
1731692700000|2024-11-15 17:45:00|7097.7|7094.9|7095|7092.2|7102.6|7099.2|7092.3|7089.5|935
1731693000000|2024-11-15 17:50:00|7095.3|7092.5|7088.3|7085.5|7097.6|7094.5|7087.3|7084.5|2389
1731693300000|2024-11-15 17:55:00|7087.6|7084.8|7096.3|7092.5|7101|7097.9|7086.3|7083.5|2342
1731693600000|2024-11-15 18:00:00|7095.3|7092.2|7087.6|7084.8|7099.3|7096.5|7082.9|7079.8|1697
1731693900000|2024-11-15 18:05:00|7088.3|7084.5|7089|7086.2|7097.3|7094.2|7085.6|7082.5|1065
1731694200000|2024-11-15 18:10:00|7089.3|7085.5|7091.3|7087.5|7094|7090.5|7087.3|7084.2|1055
1731694500000|2024-11-15 18:15:00|7089.3|7086.5|7094|7090.2|7101.3|7098.2|7088.3|7085.5|792
1731694800000|2024-11-15 18:20:00|7094.3|7090.5|7091.3|7088.5|7097|7094.2|7089|7085.5|554
1731695100000|2024-11-15 18:25:00|7091|7088.2|7093.3|7090.5|7100|7096.5|7089.3|7086.2|1839
1731695400000|2024-11-15 18:30:00|7093.6|7090.8|7090.3|7086.5|7098.6|7095.5|7090.3|7086.5|578
1731695700000|2024-11-15 18:35:00|7089.6|7086.8|7091.6|7087.8|7091.6|7088.5|7080.9|7077.1|1121
1731696000000|2024-11-15 18:40:00|7090.6|7088.1|7082.6|7079.8|7091.6|7088.5|7082.6|7079.8|622
1731696300000|2024-11-15 18:45:00|7082.9|7080.1|7078.9|7076.1|7084.3|7081.5|7073.9|7070.8|1070
1731696600000|2024-11-15 18:50:00|7078.6|7075.8|7079.4|7076.6|7081.9|7079.1|7071.4|7068.3|5206
1731696900000|2024-11-15 18:55:00|7079.1|7076.3|7080.1|7077.3|7089.9|7086.3|7078.4|7075.6|837
1731697200000|2024-11-15 19:00:00|7080.4|7076.6|7092.8|7090|7094.1|7091.3|7079.4|7076.6|1129
1731697500000|2024-11-15 19:05:00|7092.1|7089|7103.1|7100.3|7103.1|7100.3|7090.1|7087|2284
1731697800000|2024-11-15 19:10:00|7102.8|7100|7103.6|7100.8|7107.8|7104|7098.6|7095.8|2059
1731698100000|2024-11-15 19:15:00|7103.8|7100|7098.8|7096|7103.8|7100.5|7094.8|7091.7|1050
1731698400000|2024-11-15 19:20:00|7099.1|7096.3|7102.3|7099.5|7102.8|7100|7091.8|7089|1297
1731698700000|2024-11-15 19:25:00|7102.5|7099.7|7091.3|7088.5|7102.8|7099.7|7082.8|7080|7671
1731699000000|2024-11-15 19:30:00|7091.8|7089|7088.8|7085|7093.1|7090.3|7086.8|7084|1495
1731699300000|2024-11-15 19:35:00|7088.5|7085.7|7091.8|7089|7094.8|7092|7084.4|7081.3|1008
1731699600000|2024-11-15 19:40:00|7091.5|7088|7099.1|7096.3|7100.1|7097|7090.8|7088|713
1731699900000|2024-11-15 19:45:00|7098.8|7095|7100.1|7097.3|7102.8|7099.3|7095.5|7092|722
1731700200000|2024-11-15 19:50:00|7099.8|7097|7095.1|7092.3|7103.8|7101|7095.1|7092|625
1731700500000|2024-11-15 19:55:00|7094.8|7092|7099.5|7096.7|7102.5|7099.7|7094.5|7091.7|1038
1731700800000|2024-11-15 20:00:00|7098.8|7095.7|7099.5|7096.7|7101.5|7098.7|7095.9|7092.7|736
1731701100000|2024-11-15 20:05:00|7099.8|7097|7097.5|7094.7|7100.5|7097|7091.9|7089.1|860
1731701400000|2024-11-15 20:10:00|7097.2|7093.4|7090.5|7087.7|7097.5|7094.1|7087.2|7084.4|219
1731701700000|2024-11-15 20:15:00|7091.2|7087.4|7093.5|7089.7|7095.5|7092.7|7090.5|7087.4|97
1731702000000|2024-11-15 20:20:00|7092.5|7089.4|7090.9|7088.1|7094.2|7090.7|7090.2|7086.4|202
1731702300000|2024-11-15 20:25:00|7091.2|7088.4|7086.5|7083.7|7091.5|7088.4|7086.5|7083.4|185
1731702600000|2024-11-15 20:30:00|7087.2|7083.4|7092.5|7089.7|7093.2|7090|7086.5|7083.4|424
1731702900000|2024-11-15 20:35:00|7093.5|7090.4|7092.5|7089.7|7093.5|7090.4|7088.2|7084.7|455
1731703200000|2024-11-15 20:40:00|7091.8|7088.7|7090.5|7086.7|7095.8|7092.7|7089.8|7086.7|169
1731703500000|2024-11-15 20:45:00|7090.2|7087.4|7098.5|7095.7|7098.8|7095.7|7090.2|7087.4|290
1731703800000|2024-11-15 20:50:00|7098.8|7095|7096.5|7093.7|7099.5|7096|7095.5|7092.4|156
1731704100000|2024-11-15 20:55:00|7096.2|7092.7|7093.5|7090.7|7097.5|7094.4|7092.8|7089.7|259
1731704400000|2024-11-15 21:00:00|7093.8|7091|7098.5|7094.7|7098.5|7095|7093.8|7090.7|61
1731704700000|2024-11-15 21:05:00|7099.5|7095.7|7098.5|7094.7|7099.5|7096|7096.5|7092.7|23
1731705000000|2024-11-15 21:10:00|7098.2|7095.4|7098.5|7095.7|7100.8|7097.4|7097.5|7094.7|54
1731705300000|2024-11-15 21:15:00|7098.8|7096|7097.8|7095|7099.5|7096.7|7097.5|7094.4|37
1731705600000|2024-11-15 21:20:00|7097.5|7094.7|7098.5|7095.7|7099.5|7096|7097.2|7093.4|12
1731705900000|2024-11-15 21:25:00|7098.1|7095.3|7095.2|7091.4|7098.1|7095.3|7093.5|7090.4|63
1731706200000|2024-11-15 21:30:00|7095.5|7092.4|7094.5|7091.7|7097.8|7094.7|7094.2|7090.7|140
1731706500000|2024-11-15 21:35:00|7093.5|7090.7|7091.8|7088|7093.5|7090.7|7089.5|7086.4|175
1731706800000|2024-11-15 21:40:00|7091.5|7088.7|7092.2|7088.4|7092.7|7089.7|7090.5|7087.4|39
1731707100000|2024-11-15 21:45:00|7092.7|7088.9|7091.5|7088.7|7095.5|7092.7|7091.2|7088.4|47
1731707400000|2024-11-15 21:50:00|7092.2|7088.4|7089.7|7085.9|7095.2|7092.4|7089.5|7085.7|131
1731707700000|2024-11-15 21:55:00|7089.4|7086.6|7090.7|7086.9|7090.7|7087.6|7088.4|7084.9|170
1731884400000|2024-11-17 23:00:00|7076.8|7073|7063.9|7060.1|7084.8|7081|7061.9|7058.6|689
1731884700000|2024-11-17 23:05:00|7063.6|7061.1|7064.9|7061.1|7072.2|7068.4|7055.1|7051.8|735
1731885000000|2024-11-17 23:10:00|7063.6|7060.8|7065.6|7061.8|7066.9|7063.1|7058.6|7055.8|55
1731885300000|2024-11-17 23:15:00|7066.6|7062.8|7076.2|7072.4|7078.2|7074.9|7065.6|7061.8|14
1731885600000|2024-11-17 23:20:00|7077.2|7073.4|7075.2|7071.4|7077.2|7073.4|7073.6|7070.4|4
1731885900000|2024-11-17 23:25:00|7074.9|7071.1|7074.6|7071.8|7079.2|7075.8|7074.6|7070.8|42
1731886200000|2024-11-17 23:30:00|7074.2|7071.4|7070.2|7066.4|7074.9|7072.1|7070.2|7066.4|69
1731886500000|2024-11-17 23:35:00|7069.2|7066.1|7073.9|7071.1|7074.2|7071.1|7069.2|7066.1|243
1731886800000|2024-11-17 23:40:00|7073.6|7070.8|7072.2|7068.4|7074.2|7071.4|7072.2|7068.4|113
1731887100000|2024-11-17 23:45:00|7072.6|7068.8|7070.2|7066.4|7072.6|7069.4|7070.2|7066.4|2
1731887400000|2024-11-17 23:50:00|7070.9|7067.4|7072.5|7069.7|7073.5|7070.7|7070.2|7066.4|13
1731887700000|2024-11-17 23:55:00|7073.2|7069.4|7073.9|7070.1|7073.9|7070.7|7071.2|7067.4|21
1731888000000|2024-11-18 00:00:00|7073.5|7069.7|7076.2|7072.4|7079.6|7076.7|7071.6|7067.8|34
1731888300000|2024-11-18 00:05:00|7078.9|7073.4|7083.2|7080.4|7083.2|7080.4|7076.9|7073.1|32
1731888600000|2024-11-18 00:10:00|7083.5|7080.7|7081.2|7078.4|7084.2|7080.7|7081.2|7078.4|15
1731888900000|2024-11-18 00:15:00|7081.5|7077.7|7079.2|7075.4|7081.5|7077.7|7078.9|7075.4|5
1731889200000|2024-11-18 00:20:00|7078.5|7075.7|7076.5|7073.7|7078.5|7075.7|7076.2|7073.1|5
1731889500000|2024-11-18 00:25:00|7076.2|7072.7|7076.2|7072.4|7077.5|7073.7|7074.5|7071.7|15
1731889800000|2024-11-18 00:30:00|7076.5|7072.7|7079.2|7075.4|7079.2|7075.7|7076.2|7072.4|4
1731890100000|2024-11-18 00:35:00|7078.5|7075.7|7081.5|7078.7|7082.2|7078.7|7078.5|7075.4|12
1731890400000|2024-11-18 00:40:00|7082.2|7078.4|7080.2|7076.4|7084.2|7079.7|7077.2|7074.4|66
1731890700000|2024-11-18 00:45:00|7080.5|7076.7|7087.8|7084|7088.8|7085.4|7080.5|7076.7|18
1731891000000|2024-11-18 00:50:00|7087.5|7083.7|7088.5|7084.7|7088.8|7085|7084.8|7081.7|29
1731891300000|2024-11-18 00:55:00|7088.8|7085|7107.8|7105|7109.2|7106|7088.5|7084.7|660
1731891600000|2024-11-18 01:00:00|7106.5|7104|7090.8|7088|7106.5|7104|7080.8|7077.7|506
1731891900000|2024-11-18 01:05:00|7090.5|7087.7|7092.8|7090|7096.7|7093.7|7089.8|7086.7|168
1731892200000|2024-11-18 01:10:00|7092.5|7089.7|7095.8|7093|7100.5|7097.4|7091.5|7088|120
1731892500000|2024-11-18 01:15:00|7095.5|7092.7|7101.8|7098|7102.5|7099.4|7094.8|7092|54
1731892800000|2024-11-18 01:20:00|7101.5|7098.7|7100.5|7097.7|7103.8|7100.4|7097.5|7094.4|97
1731893100000|2024-11-18 01:25:00|7101.2|7096.7|7108.8|7106|7110.2|7107.4|7099.5|7096.4|112
1731893400000|2024-11-18 01:30:00|7110.2|7106.4|7108.2|7104.4|7110.5|7106.7|7105.8|7102.4|35
1731893700000|2024-11-18 01:35:00|7107.5|7104.7|7104.5|7101.7|7109.2|7105.7|7103.2|7099.7|65
1731894000000|2024-11-18 01:40:00|7105.2|7101.4|7102.8|7099|7108.2|7105|7102.5|7099|27
1731894300000|2024-11-18 01:45:00|7102.5|7098.7|7101.5|7098.7|7102.5|7099.2|7095.8|7092|25
1731894600000|2024-11-18 01:50:00|7101.1|7098.3|7101.5|7097.7|7102.1|7098.7|7097.1|7094|18
1731894900000|2024-11-18 01:55:00|7102.1|7098.3|7102.5|7098.7|7105.5|7102.3|7100.5|7097.2|17
1731895200000|2024-11-18 02:00:00|7102.1|7098.3|7093.5|7090.7|7104.5|7101.3|7092.8|7090|137
1731895500000|2024-11-18 02:05:00|7093.8|7091|7105.1|7102.3|7108.8|7105.7|7093.8|7091|114
1731895800000|2024-11-18 02:10:00|7105.5|7102.7|7109.1|7106.3|7111.5|7108.3|7104.5|7101.3|34
1731896100000|2024-11-18 02:15:00|7110.1|7106.7|7111.1|7108.3|7111.5|7108.3|7108.5|7105.3|31
1731896400000|2024-11-18 02:20:00|7110.8|7108|7111.1|7108.3|7113.5|7110.7|7110.1|7106.3|117
1731896700000|2024-11-18 02:25:00|7111.5|7107.7|7109.1|7106.3|7112.1|7109.3|7107.1|7103.3|20
1731897000000|2024-11-18 02:30:00|7110.1|7107.3|7107.1|7104.3|7113.1|7109.6|7107.1|7103.3|273
1731897300000|2024-11-18 02:35:00|7107.4|7104.6|7106.1|7102.3|7111.1|7108.3|7101.1|7098.3|77
1731897600000|2024-11-18 02:40:00|7105.8|7103|7107.1|7103.3|7109.1|7105.6|7104.4|7101.3|17
1731897900000|2024-11-18 02:45:00|7107.8|7104.3|7104.4|7100.6|7107.8|7104.6|7103.1|7099.3|7
1731898200000|2024-11-18 02:50:00|7104.1|7101.6|7106.1|7102.3|7109.1|7105.6|7104.1|7100.6|21
1731898500000|2024-11-18 02:55:00|7106.4|7102.6|7108.6|7104.8|7108.8|7105.6|7104.9|7101.6|16
1731898800000|2024-11-18 03:00:00|7108.1|7104.3|7116.8|7113|7117.4|7114.6|7107.6|7104.3|70
1731899100000|2024-11-18 03:05:00|7116.4|7113.6|7124.4|7121.6|7125.4|7122.3|7114.4|7111|576
1731899400000|2024-11-18 03:10:00|7125.1|7121.3|7128.7|7125.9|7128.7|7125.9|7121.4|7118.3|443
1731899700000|2024-11-18 03:15:00|7128.4|7125.6|7126.4|7123.6|7129.1|7125.9|7125.4|7122.3|134
1731900000000|2024-11-18 03:20:00|7127.1|7123.3|7128.4|7125.6|7128.4|7125.6|7125.4|7122.1|48
1731900300000|2024-11-18 03:25:00|7130.1|7127.3|7122.4|7119.6|7130.1|7127.3|7122.4|7119.3|378
1731900600000|2024-11-18 03:30:00|7122.1|7119.3|7121.4|7118.6|7124.1|7121.3|7118.1|7111.9|199
1731900900000|2024-11-18 03:35:00|7121.1|7118.3|7122.4|7118.6|7122.4|7118.9|7118.4|7115.6|23
1731901200000|2024-11-18 03:40:00|7122.1|7119.3|7123.4|7120.6|7124.4|7121.3|7121.4|7118.6|29
1731901500000|2024-11-18 03:45:00|7123.1|7120.3|7124.1|7121.3|7124.4|7121.3|7122.7|7119.6|32
1731901800000|2024-11-18 03:50:00|7125.1|7122.3|7123.4|7119.6|7125.4|7122.3|7123.1|7119.6|33
1731902100000|2024-11-18 03:55:00|7123.1|7120.3|7124.1|7120.3|7125.4|7122.3|7123.1|7119.3|17
1731902400000|2024-11-18 04:00:00|7123.4|7120.6|7122.1|7119.3|7125.4|7122.3|7120.4|7117.6|72
1731902700000|2024-11-18 04:05:00|7122.4|7119.6|7121.1|7118.3|7123.1|7120.3|7120.4|7117.3|23
1731903000000|2024-11-18 04:10:00|7121.4|7118.6|7121.4|7117.6|7122.9|7119.6|7120.7|7117.6|6
1731903300000|2024-11-18 04:15:00|7121.1|7118.3|7122.4|7118.6|7122.4|7119.6|7120.4|7117.6|21
1731903600000|2024-11-18 04:20:00|7121.7|7118.9|7119.4|7115.6|7122.4|7118.9|7118.7|7115.6|43
1731903900000|2024-11-18 04:25:00|7118.7|7115.9|7118.4|7114.6|7119.7|7116.9|7116.7|7113.6|53
1731904200000|2024-11-18 04:30:00|7118.7|7115.6|7119.7|7116.9|7120.4|7117.6|7118.4|7114.9|24
1731904500000|2024-11-18 04:35:00|7120.4|7117.6|7119.4|7116.6|7120.7|7117.6|7118.7|7115.6|11
1731904800000|2024-11-18 04:40:00|7119.7|7116.9|7118.4|7115.6|7119.7|7116.9|7117.7|7114.6|21
1731905100000|2024-11-18 04:45:00|7118.7|7115.9|7118.7|7114.9|7119.7|7116.6|7117.7|7113.9|113
1731905400000|2024-11-18 04:50:00|7119|7115.2|7119.4|7115.6|7120.4|7117.2|7118|7115.1|44
1731905700000|2024-11-18 04:55:00|7119|7116.2|7119.4|7115.6|7119.4|7116.6|7118.4|7115.2|9
1731906000000|2024-11-18 05:00:00|7118.7|7115.9|7119.7|7115.9|7119.7|7115.9|7114.4|7111.6|93
1731906300000|2024-11-18 05:05:00|7118.7|7115.5|7117.7|7114.9|7120|7116.9|7117.3|7113.9|12
1731906600000|2024-11-18 05:10:00|7117.3|7114.5|7112.2|7108.4|7117.7|7114.5|7110.7|7107.5|60
1731906900000|2024-11-18 05:15:00|7112.3|7108.5|7116.3|7112.5|7116.3|7112.9|7111.7|7108.5|30
1731907200000|2024-11-18 05:20:00|7116.7|7112.9|7115.7|7112.9|7117.7|7113.9|7115.2|7111.9|9
1731907500000|2024-11-18 05:25:00|7116.3|7113.5|7114.3|7111.5|7117.3|7113.9|7114|7110.5|22
1731907800000|2024-11-18 05:30:00|7114|7111.2|7106.3|7103.5|7114.3|7111.2|7106.3|7103.5|176
1731908100000|2024-11-18 05:35:00|7105.7|7102.5|7102.3|7099.5|7107.7|7104.5|7100.3|7096.5|176
1731908400000|2024-11-18 05:40:00|7103|7099.2|7102.3|7098.5|7104|7101.2|7099.3|7096.2|59
1731908700000|2024-11-18 05:45:00|7102|7099.2|7103|7100.2|7104|7100.5|7099.7|7096.5|52
1731909000000|2024-11-18 05:50:00|7103.3|7099.5|7100.8|7098|7103.3|7099.9|7100|7096.5|30
1731909300000|2024-11-18 05:55:00|7101|7098.2|7101.3|7097.5|7104.5|7101.2|7099.3|7096.2|15
1731909600000|2024-11-18 06:00:00|7101|7098.2|7101.3|7097.5|7103.3|7099.8|7097|7094.2|64
1731909900000|2024-11-18 06:05:00|7100.6|7097.8|7096|7092.2|7100.6|7097.8|7094.6|7091.3|105
1731910200000|2024-11-18 06:10:00|7095.6|7091.8|7095.3|7091.5|7097.6|7094.2|7092.3|7089.2|469
1731910500000|2024-11-18 06:15:00|7095|7092.2|7097.6|7094.8|7101.6|7098.2|7095|7091.8|145
1731910800000|2024-11-18 06:20:00|7097.3|7094.5|7098|7094.2|7099.3|7095.7|7093.3|7090.5|75
1731911100000|2024-11-18 06:25:00|7098.3|7094.5|7096.3|7093.5|7099|7095.8|7095.3|7091.8|94
1731911400000|2024-11-18 06:30:00|7097.6|7093.8|7094.6|7091.8|7098.3|7094.8|7091.8|7088.5|58
1731911700000|2024-11-18 06:35:00|7095.3|7091.5|7100.3|7097.5|7101|7097.5|7092.6|7089.8|238
1731912000000|2024-11-18 06:40:00|7100.6|7097.8|7104.3|7101.5|7105|7101.5|7098.6|7095.8|273
1731912300000|2024-11-18 06:45:00|7104.6|7101.8|7113.3|7110.5|7113.8|7110.5|7104.3|7101.5|208
1731912600000|2024-11-18 06:50:00|7113.6|7110.8|7118.1|7115.3|7119.3|7116.5|7113.6|7110.8|224
1731912900000|2024-11-18 06:55:00|7117.6|7114.8|7112.3|7109.5|7118.6|7115.1|7109.6|7106.5|139
1731913200000|2024-11-18 07:00:00|7112.6|7109.8|7109.3|7106.5|7114.6|7111.8|7109.3|7106.5|114
1731913500000|2024-11-18 07:05:00|7108.6|7105.8|7111.3|7107.5|7111.6|7108.5|7105.6|7102.8|111
1731913800000|2024-11-18 07:10:00|7111.6|7108.5|7105.6|7102.8|7111.6|7108.5|7102.6|7099.5|318
1731914100000|2024-11-18 07:15:00|7105.3|7101.8|7116.6|7112.8|7116.6|7113.5|7102.9|7100.1|212
1731914400000|2024-11-18 07:20:00|7116.3|7112.5|7116.6|7112.8|7116.9|7113.8|7109.6|7106.8|775
1731914700000|2024-11-18 07:25:00|7115.9|7113.1|7111.6|7107.8|7116.6|7113.8|7111.1|7107.8|185
1731915000000|2024-11-18 07:30:00|7110.6|7107.1|7111.6|7107.8|7114.6|7111.1|7107.6|7104.8|144
1731915300000|2024-11-18 07:35:00|7111.9|7108.8|7120.3|7117.5|7121.3|7118.1|7110.3|7106.8|453
1731915600000|2024-11-18 07:40:00|7120.6|7117.8|7115.9|7113.1|7121.6|7118.1|7115.9|7112.4|160
1731915900000|2024-11-18 07:45:00|7116.2|7113.4|7117.6|7113.8|7118.2|7115.4|7114.2|7110.8|108
1731916200000|2024-11-18 07:50:00|7116.6|7114.4|7118.6|7115.8|7121.2|7118.1|7115.2|7111.4|190
1731916500000|2024-11-18 07:55:00|7118.2|7115.4|7117.6|7114.8|7120.9|7117.4|7115.2|7112.4|282
1731916800000|2024-11-18 08:00:00|7117.9|7115.1|7127.6|7124.8|7128.6|7125.8|7117.9|7114.8|1416
1731917100000|2024-11-18 08:05:00|7127.2|7124.4|7125.2|7122.4|7128.6|7125.4|7120.1|7116.8|912
1731917400000|2024-11-18 08:10:00|7124.9|7122.1|7132.2|7129.4|7132.6|7129.8|7121.2|7118.1|811
1731917700000|2024-11-18 08:15:00|7131.9|7129.1|7117.9|7115.1|7135.2|7132.1|7115.6|7112.4|701
1731918000000|2024-11-18 08:20:00|7118.6|7114.8|7119.9|7116.1|7122.6|7119.8|7117.6|7114.8|796
1731918300000|2024-11-18 08:25:00|7119.6|7116.8|7113.9|7111.1|7121.9|7118.8|7109.6|7106.8|2830
1731918600000|2024-11-18 08:30:00|7113.6|7110.8|7105.2|7102.4|7122.9|7119.8|7105.2|7102.1|4891
1731918900000|2024-11-18 08:35:00|7106.2|7102.8|7097.5|7093.7|7106.6|7103.1|7095.9|7092.7|1364
1731919200000|2024-11-18 08:40:00|7097.2|7094.4|7085.9|7082.1|7098.2|7094.7|7081.9|7079.1|1590
1731919500000|2024-11-18 08:45:00|7085.5|7082.7|7082.4|7079.6|7088.9|7085.7|7080.9|7077.7|985
1731919800000|2024-11-18 08:50:00|7081.9|7079.1|7086.2|7083.4|7089.9|7086.4|7076.5|7073.4|1055
1731920100000|2024-11-18 08:55:00|7085.9|7083.1|7095.9|7092.1|7096.9|7094.1|7085.9|7083.1|721
1731920400000|2024-11-18 09:00:00|7095.5|7092.7|7086.2|7083.4|7095.5|7092.7|7081.2|7078.1|623
1731920700000|2024-11-18 09:05:00|7086.9|7083.1|7070.2|7067.4|7088.2|7085.1|7069.5|7066.7|928
1731921000000|2024-11-18 09:10:00|7070.5|7067.7|7086.5|7083.7|7091.9|7088.7|7069.5|7066.4|1598
1731921300000|2024-11-18 09:15:00|7086.9|7084.1|7092.5|7089.7|7095|7091.7|7086.5|7083.7|600
1731921600000|2024-11-18 09:20:00|7093.2|7089.4|7096.5|7093.7|7097.9|7094.7|7089.5|7085.7|1056
1731921900000|2024-11-18 09:25:00|7097.2|7093.4|7096.5|7093.7|7097.5|7094.7|7089.2|7086.1|584
1731922200000|2024-11-18 09:30:00|7097.2|7093.4|7123.8|7121|7130.2|7127|7096.5|7093.4|2481
1731922500000|2024-11-18 09:35:00|7123.5|7120.7|7124.2|7121.4|7128.2|7125.4|7119.5|7116.4|1443
1731922800000|2024-11-18 09:40:00|7124.5|7121.7|7126.5|7123.7|7128.5|7125.4|7118.5|7115.7|563
1731923100000|2024-11-18 09:45:00|7127.2|7123.4|7145.5|7141.7|7146.8|7143.7|7126.2|7123.4|1680
1731923400000|2024-11-18 09:50:00|7145.2|7142.4|7147.8|7145|7150.5|7147.4|7140.2|7137.4|1661
1731923700000|2024-11-18 09:55:00|7147.2|7144.4|7148|7145.2|7151.5|7148.4|7144.2|7141.4|654
1731924000000|2024-11-18 10:00:00|7147.5|7144.7|7143.5|7140.7|7157.8|7154.5|7142.5|7139.7|985
1731924300000|2024-11-18 10:05:00|7140.5|7137.7|7141.5|7137.7|7148.2|7145.4|7140.5|7137.4|595
1731924600000|2024-11-18 10:10:00|7141.2|7138.4|7151.5|7147.7|7151.5|7148.4|7140.5|7137.7|1149
1731924900000|2024-11-18 10:15:00|7151.2|7148.4|7158.1|7155.3|7158.1|7155.3|7148.5|7145.7|661
1731925200000|2024-11-18 10:20:00|7158.5|7155.7|7157.8|7155|7162.1|7159|7154.6|7151.3|1410
1731925500000|2024-11-18 10:25:00|7158.5|7154.7|7150.8|7147|7161.5|7158.3|7149.8|7146.7|1095
1731925800000|2024-11-18 10:30:00|7150.5|7147.7|7143.5|7139.7|7152.5|7149|7141.5|7138.3|835
1731926100000|2024-11-18 10:35:00|7143.8|7140|7136.1|7133.3|7143.8|7141|7129.5|7126.7|1136
1731926400000|2024-11-18 10:40:00|7136.5|7132.7|7143.1|7139.3|7144.8|7142|7135.1|7132.3|724
1731926700000|2024-11-18 10:45:00|7144.1|7140.3|7145.1|7142.3|7147.1|7144|7140.8|7137.3|260
1731927000000|2024-11-18 10:50:00|7146.1|7142.7|7146.1|7143.3|7148.1|7145.3|7141.1|7138|219
1731927300000|2024-11-18 10:55:00|7146.8|7143|7148.1|7145.3|7148.5|7145.3|7144.5|7141.3|389
1731927600000|2024-11-18 11:00:00|7147.5|7144.3|7136.5|7132.7|7147.5|7144.7|7134.5|7131.3|1265
1731927900000|2024-11-18 11:05:00|7135.8|7133.7|7135.1|7132.3|7141.1|7138|7135.1|7132|297
1731928200000|2024-11-18 11:10:00|7136.1|7133|7138.1|7135.3|7140.8|7138|7135.8|7133|322
1731928500000|2024-11-18 11:15:00|7138.8|7135|7136.8|7133|7141.8|7138.3|7133.8|7130.6|451
1731928800000|2024-11-18 11:20:00|7137.8|7134|7139.1|7136.3|7140.8|7138|7134.1|7131.3|230
1731929100000|2024-11-18 11:25:00|7138.8|7136|7137.4|7134.6|7146.1|7143.3|7137.4|7134.6|858
1731929400000|2024-11-18 11:30:00|7138.4|7135.6|7132.8|7130|7138.4|7135.6|7125.8|7123|661
1731929700000|2024-11-18 11:35:00|7132.4|7129.6|7124.1|7121.3|7133.1|7130.3|7119.8|7117|889
1731930000000|2024-11-18 11:40:00|7123.1|7120.3|7129.8|7126|7130.8|7127.6|7123.1|7120|430
1731930300000|2024-11-18 11:45:00|7129.4|7126.6|7135.8|7133|7137.1|7134|7128.8|7125.6|640
1731930600000|2024-11-18 11:50:00|7136.1|7132.3|7135.8|7133|7138.4|7135|7132.1|7129|260
1731930900000|2024-11-18 11:55:00|7136.4|7133.6|7131.1|7127.3|7138.4|7135.6|7130.1|7127|218
1731931200000|2024-11-18 12:00:00|7130.8|7128|7133.1|7129.3|7133.8|7131|7125.8|7123|218
1731931500000|2024-11-18 12:05:00|7132.8|7130|7140.1|7136.3|7142.1|7139.3|7132.8|7130|419
1731931800000|2024-11-18 12:10:00|7139.4|7136.6|7132.1|7129.3|7144.3|7141.3|7132.1|7128.9|451
1731932100000|2024-11-18 12:15:00|7132.7|7129.9|7130.7|7127.9|7139.1|7135.9|7130.7|7127.3|486
1731932400000|2024-11-18 12:20:00|7131.1|7127.3|7128.7|7125.9|7135.1|7131.9|7127.1|7124.3|505
1731932700000|2024-11-18 12:25:00|7129.1|7126.3|7134.4|7131.6|7136.7|7133.3|7128.7|7124.9|235
1731933000000|2024-11-18 12:30:00|7135.1|7131.3|7137.4|7134.6|7140.7|7137.9|7133.7|7130.9|538
1731933300000|2024-11-18 12:35:00|7137.7|7133.9|7135.1|7132.3|7142.2|7138.9|7134.4|7131.6|183
1731933600000|2024-11-18 12:40:00|7134.4|7131.6|7130.7|7127.9|7137.1|7133.9|7130.7|7127.6|356
1731933900000|2024-11-18 12:45:00|7131.4|7127.6|7137.7|7134.9|7138.7|7135.6|7129.4|7126.6|257
1731934200000|2024-11-18 12:50:00|7137.4|7134.6|7133.4|7130.6|7137.4|7134.6|7132.1|7128.9|385
1731934500000|2024-11-18 12:55:00|7132.7|7129.9|7126.1|7122.3|7134.7|7131.6|7121.7|7118.9|427
1731934800000|2024-11-18 13:00:00|7125.1|7121.6|7113.7|7109.9|7129.7|7126.3|7112.1|7108.9|968
1731935100000|2024-11-18 13:05:00|7112.7|7109.6|7107.1|7104.3|7117.1|7114.3|7105.7|7101.9|745
1731935400000|2024-11-18 13:10:00|7108.1|7105.3|7124.7|7121.9|7125.7|7122.6|7107.1|7104.3|704
1731935700000|2024-11-18 13:15:00|7125|7122.2|7124.7|7121.9|7132.7|7129.9|7118|7115.2|1140
1731936000000|2024-11-18 13:20:00|7124|7121.2|7136|7133.2|7137|7133.6|7122.7|7119.2|1075
1731936300000|2024-11-18 13:25:00|7135.7|7132.2|7151|7147.2|7154|7150.9|7135|7132.2|1567
1731936600000|2024-11-18 13:30:00|7150.7|7147.9|7141|7137.2|7152|7149.2|7139|7135.6|1259
1731936900000|2024-11-18 13:35:00|7140.7|7137.9|7137.7|7133.9|7151|7147.9|7136.4|7133.6|1394
1731937200000|2024-11-18 13:40:00|7137.4|7134.6|7134|7131.2|7144.7|7141.6|7132.4|7129.2|3155
1731937500000|2024-11-18 13:45:00|7134.4|7130.6|7148.7|7144.9|7151|7147.9|7130|7127.2|2141
1731937800000|2024-11-18 13:50:00|7149|7145.2|7148.9|7146.1|7154.4|7151.2|7146.7|7143.9|1012
1731938100000|2024-11-18 13:55:00|7149.4|7146.6|7148.7|7145.9|7153.4|7150.2|7147.4|7143.9|747
1731938400000|2024-11-18 14:00:00|7148.4|7145.6|7163.3|7160.5|7167.7|7164.5|7139.7|7136.6|3835
1731938700000|2024-11-18 14:05:00|7162.7|7159.9|7167|7164.2|7169.7|7166.9|7154.4|7151.6|1214
1731939000000|2024-11-18 14:10:00|7167.7|7163.9|7187.7|7184.9|7192.7|7189.5|7167|7163.9|2919
1731939300000|2024-11-18 14:15:00|7187|7184.2|7214.7|7210.9|7218.3|7215.5|7187|7184.2|10241
1731939600000|2024-11-18 14:20:00|7214|7211.2|7214.3|7211.5|7217|7213.5|7205.7|7202.9|2948
1731939900000|2024-11-18 14:25:00|7214|7211.2|7204.7|7201.9|7215.3|7212.2|7197.3|7194.5|2111
1731940200000|2024-11-18 14:30:00|7205|7202.2|7239.3|7236.5|7242.3|7239|7203.3|7200.5|5061
1731940500000|2024-11-18 14:35:00|7240|7236.2|7249.3|7246.5|7258.3|7255.2|7238.6|7235.5|6754
1731940800000|2024-11-18 14:40:00|7249.6|7246.8|7224|7221.2|7250.3|7247.2|7212|7208.8|6813
1731941100000|2024-11-18 14:45:00|7223.6|7220.8|7216|7212.2|7224.3|7221.2|7209|7205.8|1794
1731941400000|2024-11-18 14:50:00|7215.6|7211.8|7225.3|7222.5|7226.6|7223.8|7199.6|7196.8|3085
1731941700000|2024-11-18 14:55:00|7225|7222.2|7226.3|7222.5|7228.3|7225.2|7219|7215.8|2165
1731942000000|2024-11-18 15:00:00|7226.6|7222.8|7237.6|7234.8|7244.3|7241.5|7226.6|7222.8|2471
1731942300000|2024-11-18 15:05:00|7237.3|7234.5|7245.6|7242.8|7252.3|7249.5|7237.3|7234.5|2495
1731942600000|2024-11-18 15:10:00|7245.3|7242.5|7265.3|7262.5|7274.3|7271.5|7245.3|7242.5|4878
1731942900000|2024-11-18 15:15:00|7264.6|7261.8|7272.9|7270.1|7278.6|7275.5|7261.3|7258.5|2234
1731943200000|2024-11-18 15:20:00|7273.6|7269.8|7280.6|7277.8|7281.9|7279.1|7268.9|7265.6|1960
1731943500000|2024-11-18 15:25:00|7280.9|7278.1|7285.9|7283.1|7290.3|7287.5|7280.9|7277.8|4622
1731943800000|2024-11-18 15:30:00|7286.3|7282.5|7263.3|7260.5|7286.3|7283.1|7261.3|7257.8|4149
1731944100000|2024-11-18 15:35:00|7262.9|7260.1|7278.6|7275.8|7279.6|7275.8|7258.9|7255.8|1912
1731944400000|2024-11-18 15:40:00|7278.3|7275.5|7279.6|7276.8|7281.6|7278.8|7265.9|7262.8|1237
1731944700000|2024-11-18 15:45:00|7279.9|7276.1|7281.6|7277.8|7283.3|7280.1|7270.6|7267.8|2199
1731945000000|2024-11-18 15:50:00|7281.9|7278.1|7273.9|7271.1|7283.9|7281.1|7270.3|7266.8|3094
1731945300000|2024-11-18 15:55:00|7274.6|7270.8|7282.9|7280.1|7283.1|7280.1|7272.9|7270.1|990
1731945600000|2024-11-18 16:00:00|7283.6|7279.8|7301.6|7297.8|7303.6|7300.8|7278.9|7275.8|4412
1731945900000|2024-11-18 16:05:00|7301.9|7298.1|7300.9|7298.1|7302.9|7300.1|7294.9|7291.8|3666
1731946200000|2024-11-18 16:10:00|7301.2|7298.4|7297.6|7294.8|7303.9|7300.8|7293.9|7290.8|2520
1731946500000|2024-11-18 16:15:00|7297.2|7294.4|7295.2|7292.4|7298.2|7295.1|7286.6|7283.4|2133
1731946800000|2024-11-18 16:20:00|7295.9|7292.1|7304.9|7302.1|7310.6|7307.1|7288.6|7285.3|2793
1731947100000|2024-11-18 16:25:00|7304.6|7301.8|7296.9|7293.1|7304.9|7302.1|7294.9|7292.1|5516
1731947400000|2024-11-18 16:30:00|7297.2|7293.4|7293.2|7289.4|7301.2|7297.8|7290.9|7288.1|3273
1731947700000|2024-11-18 16:35:00|7292.9|7290.1|7299.2|7296.4|7301.2|7297.8|7287.6|7284.4|1434
1731948000000|2024-11-18 16:40:00|7298.9|7296.1|7297.6|7293.8|7300.6|7296.8|7290.6|7287.4|1295
1731948300000|2024-11-18 16:45:00|7297.2|7294.4|7282.2|7279.4|7298.6|7295.8|7275.6|7272.4|1925
1731948600000|2024-11-18 16:50:00|7282.6|7279.8|7286.2|7282.4|7288.9|7285.8|7271.2|7268.4|2078
1731948900000|2024-11-18 16:55:00|7285.2|7282.1|7288.2|7285.4|7289.2|7285.8|7282.6|7279.4|908
1731949200000|2024-11-18 17:00:00|7288.6|7285.8|7294.9|7291.1|7295.2|7292.1|7280.6|7277.8|974
1731949500000|2024-11-18 17:05:00|7295.2|7291.4|7282.5|7279.7|7295.2|7291.9|7279.5|7276.7|977
1731949800000|2024-11-18 17:10:00|7282.9|7280.1|7282.5|7279.7|7284.5|7281.7|7274.9|7272.1|907
1731950100000|2024-11-18 17:15:00|7283.5|7280.7|7293.5|7289.7|7296.9|7293.4|7279.5|7276.7|1031
1731950400000|2024-11-18 17:20:00|7292.5|7288.7|7283.5|7280.7|7295.5|7292.2|7281.5|7278.4|737
1731950700000|2024-11-18 17:25:00|7283.2|7280.4|7270.5|7267.7|7283.5|7280.7|7267|7263.7|1269
1731951000000|2024-11-18 17:30:00|7270.9|7268.1|7272.6|7268.8|7273.9|7270.7|7259.5|7256.1|2159
1731951300000|2024-11-18 17:35:00|7271.9|7268.1|7272.5|7268.7|7272.5|7269.7|7260.5|7257.1|912
1731951600000|2024-11-18 17:40:00|7272.2|7269.4|7280.2|7277.4|7282.2|7279|7271.5|7268.4|704
1731951900000|2024-11-18 17:45:00|7279.5|7276.7|7281.8|7278|7282.2|7279|7273.8|7271|637
1731952200000|2024-11-18 17:50:00|7281.2|7278.4|7277.2|7273.4|7284.2|7281|7274.2|7270.7|445
1731952500000|2024-11-18 17:55:00|7276.8|7274|7283.5|7280.7|7285.5|7282.4|7273.2|7270|2302
1731952800000|2024-11-18 18:00:00|7283.8|7280|7290.2|7287.4|7292.2|7289.4|7281.5|7278.7|547
1731953100000|2024-11-18 18:05:00|7291.5|7287.7|7290.1|7286.3|7293.2|7290|7285.1|7282.3|566
1731953400000|2024-11-18 18:10:00|7289.5|7286.7|7292.1|7288.3|7293.5|7289.7|7286.8|7283.7|382
1731953700000|2024-11-18 18:15:00|7291.5|7288.7|7290.8|7288|7291.8|7288.7|7284.5|7281.7|641
1731954000000|2024-11-18 18:20:00|7291.1|7288.3|7292.5|7289.7|7295.5|7292.7|7290.5|7287.3|628
1731954300000|2024-11-18 18:25:00|7293.5|7290.3|7291.5|7287.7|7294.5|7291.3|7288.1|7285.3|402
1731954600000|2024-11-18 18:30:00|7289.8|7287|7294.5|7291.7|7298.5|7295.2|7288.1|7284.7|562
1731954900000|2024-11-18 18:35:00|7293.5|7290.7|7305.5|7302.7|7306.1|7302.7|7292.5|7289|956
1731955200000|2024-11-18 18:40:00|7306.1|7302.3|7308.5|7305.7|7316.5|7313.3|7304.1|7300.7|1748
1731955500000|2024-11-18 18:45:00|7308.1|7305.3|7310.1|7306.3|7310.5|7307.3|7303.1|7299.3|1084
1731955800000|2024-11-18 18:50:00|7310.5|7306.7|7302.5|7299.7|7310.5|7307.3|7298.5|7295|439
1731956100000|2024-11-18 18:55:00|7302.1|7299.3|7309.5|7305.7|7310.5|7307.7|7300.8|7297.7|789
1731956400000|2024-11-18 19:00:00|7308.5|7306|7324.1|7321.3|7327.1|7324.3|7307.1|7304.3|2734
1731956700000|2024-11-18 19:05:00|7324.8|7321|7324.8|7321|7327.1|7324.3|7319.1|7316|1251
1731957000000|2024-11-18 19:10:00|7325.1|7321.3|7320.1|7317.3|7326.8|7323.3|7319.1|7316.3|1049
1731957300000|2024-11-18 19:15:00|7320.4|7317.6|7317.8|7315|7322.1|7319.3|7315.4|7312.6|1217
1731957600000|2024-11-18 19:20:00|7317.4|7314.6|7315.1|7312.3|7320.1|7317|7309.1|7306.3|2489
1731957900000|2024-11-18 19:25:00|7315.8|7313|7312.8|7310|7317.1|7314.3|7307.1|7304.3|5079
1731958200000|2024-11-18 19:30:00|7311.8|7309|7314.4|7311.6|7314.8|7311.6|7308.1|7305.3|1166
1731958500000|2024-11-18 19:35:00|7314.8|7312|7314.4|7311.6|7319.8|7316.6|7312.8|7310|1776
1731958800000|2024-11-18 19:40:00|7314.8|7311|7309.4|7306.6|7315.4|7312|7308.4|7305.6|820
1731959100000|2024-11-18 19:45:00|7309.8|7307|7313.4|7309.6|7314.8|7312|7308.4|7305.6|426
1731959400000|2024-11-18 19:50:00|7313.8|7310|7308.4|7304.6|7313.8|7311|7307.8|7304.3|536
1731959700000|2024-11-18 19:55:00|7307.8|7305|7313.4|7309.6|7313.4|7310.6|7307.8|7304.6|344
1731960000000|2024-11-18 20:00:00|7312.8|7310|7322.8|7320|7323.8|7320.6|7312.8|7309.6|420
1731960300000|2024-11-18 20:05:00|7322.4|7319.6|7320.4|7316.6|7323.4|7319.9|7317.8|7313|587
1731960600000|2024-11-18 20:10:00|7319.4|7316.3|7318.1|7314.3|7320.4|7316.9|7317.1|7313.6|136
1731960900000|2024-11-18 20:15:00|7318.4|7314.6|7316.4|7313.6|7320.1|7316.6|7315.4|7312.3|194
1731961200000|2024-11-18 20:20:00|7316.1|7313.3|7319.1|7316.3|7320.4|7317.3|7311.4|7308.6|949
1731961500000|2024-11-18 20:25:00|7319.4|7316.6|7321.4|7318.6|7322.4|7319.3|7319.4|7316.3|195
1731961800000|2024-11-18 20:30:00|7319.1|7316.3|7313.7|7310.9|7319.1|7316.3|7311.4|7308.6|688
1731962100000|2024-11-18 20:35:00|7313.4|7309.6|7312.7|7309.9|7314.9|7311.6|7311.7|7308.6|51
1731962400000|2024-11-18 20:40:00|7312.4|7309.6|7313|7310.2|7315.4|7312.6|7311|7308.2|85
1731962700000|2024-11-18 20:45:00|7313.4|7309.6|7310|7307.2|7313.4|7309.6|7310|7307.2|128
1731963000000|2024-11-18 20:50:00|7310.4|7307.6|7309|7306.2|7311.4|7308.2|7307.4|7304.6|679
1731963300000|2024-11-18 20:55:00|7310|7306.6|7311|7308.2|7314.4|7311.2|7309.4|7306.2|246
1731963600000|2024-11-18 21:00:00|7311.4|7308.6|7321.7|7318.9|7323.3|7319.9|7311.4|7308.6|326
1731963900000|2024-11-18 21:05:00|7321.3|7318.5|7326.3|7323.5|7326.7|7323.5|7321.3|7317.9|186
1731964200000|2024-11-18 21:10:00|7326.7|7323.9|7324.7|7321.9|7328.3|7325.5|7324.7|7321.9|353
1731964500000|2024-11-18 21:15:00|7324.3|7321.5|7322.7|7319.9|7325.7|7322.5|7322.3|7319.2|113
1731964800000|2024-11-18 21:20:00|7322.3|7319.5|7323.7|7320.9|7324.7|7321.9|7322.3|7318.5|156
1731965100000|2024-11-18 21:25:00|7324.3|7320.5|7318.7|7315.9|7324.7|7321.9|7318.3|7315.5|183
1731965400000|2024-11-18 21:30:00|7317.7|7314.9|7314.7|7311.9|7318.7|7315.5|7314.5|7311.2|287
1731965700000|2024-11-18 21:35:00|7315|7312.2|7319|7316.2|7320.3|7316.9|7315|7312.2|128
1731966000000|2024-11-18 21:40:00|7318.7|7315.9|7317|7313.2|7321|7317.5|7314.7|7311.5|140
1731966300000|2024-11-18 21:45:00|7316.7|7312.9|7314.3|7310.5|7317.7|7314.9|7313.7|7310.5|150
1731966600000|2024-11-18 21:50:00|7313.7|7310.9|7306.6|7303.8|7313.7|7310.9|7306|7302.8|455
1731966900000|2024-11-18 21:55:00|7306.3|7303.5|7303|7299.2|7307|7304.2|7300.7|7296.9|2200
1731967200000|2024-11-18 22:00:00|7303.3|7299.5|7302.7|7299.9|7304.3|7299.9|7301.8|7296.5|5
1731967500000|2024-11-18 22:05:00|7295.2|7287.4|7292|7288.2|7295.2|7290.5|7286.3|7279.9|181
1731967800000|2024-11-18 22:10:00|7290.3|7286.5|7281|7277.2|7293.3|7286.9|7279.6|7273.5|100
1731968100000|2024-11-18 22:15:00|7280.3|7277.5|7287.8|7280|7289.8|7282|7279|7276.2|35
1731968400000|2024-11-18 22:20:00|7288.1|7280.3|7289.3|7281.5|7292.2|7284.4|7288.1|7280.3|3
1731968700000|2024-11-18 22:25:00|7289.5|7281.7|7292.3|7288.5|7293|7289.2|7288.3|7281.7|19
1731969000000|2024-11-18 22:30:00|7291.6|7287.8|7292|7288.2|7292.3|7288.5|7291.6|7287.8|51
1731969300000|2024-11-18 22:35:00|7293|7289.2|7292.5|7288.7|7293|7289.2|7292|7288.2|2
1731969600000|2024-11-18 22:40:00|||||||||1
1731969900000|2024-11-18 22:45:00|7292|7288.2|7293.1|7289.3|7295|7291.8|7292|7288.2|10
1731970200000|2024-11-18 22:50:00|7292.6|7288.8|7295.6|7291.8|7295.6|7291.8|7292.6|7288.8|9
1731970500000|2024-11-18 22:55:00|7294.6|7292.8|7294.6|7290.8|7296.6|7292.8|7294.6|7288.8|19
1731978000000|2024-11-19 01:00:00|7298|7290.2|7299.9|7297.1|7310.2|7307.1|7294.5|7290.2|578
1731978300000|2024-11-19 01:05:00|7300.2|7296.4|7302.9|7299.1|7303.9|7300.4|7299.9|7296.4|33
1731978600000|2024-11-19 01:10:00|7301.9|7300.1|7317.9|7315.1|7318.5|7315.4|7301.2|7298.1|767
1731978900000|2024-11-19 01:15:00|7318.2|7314.4|7317.8|7314|7320.9|7317.7|7316.5|7313.6|203
1731979200000|2024-11-19 01:20:00|7317.2|7314.4|7316.5|7313.7|7318.5|7315.4|7315.5|7312.7|60
1731979500000|2024-11-19 01:25:00|7316.8|7313|7319.2|7315.4|7320.5|7317.4|7315.8|7313|50
1731979800000|2024-11-19 01:30:00|7319.5|7316.4|7319.5|7315.7|7320.5|7317.4|7316.2|7313|125
1731980100000|2024-11-19 01:35:00|7319.1|7316.3|7319.2|7316.4|7319.8|7316.7|7315.8|7312|43
1731980400000|2024-11-19 01:40:00|7319.8|7316|7323.8|7320|7326.2|7323.4|7319.2|7316|258
1731980700000|2024-11-19 01:45:00|7323.5|7320.7|7321.8|7319|7323.8|7320.7|7318.8|7315.7|88
1731981000000|2024-11-19 01:50:00|7320.8|7318|7321.2|7317.4|7324.8|7321.4|7320.2|7317|119
1731981300000|2024-11-19 01:55:00|7321.8|7318.4|7320.2|7317.4|7322.5|7319.4|7319.2|7315.7|113
1731981600000|2024-11-19 02:00:00|7320.5|7317.7|7324.5|7321.7|7326.5|7323.7|7318.2|7315.2|138
1731981900000|2024-11-19 02:05:00|7325.5|7322.4|7321.2|7318.4|7326.2|7322.7|7320.5|7317.4|55
1731982200000|2024-11-19 02:10:00|7321.5|7318.7|7320.5|7316.7|7322.2|7318.7|7317.5|7313.7|53
1731982500000|2024-11-19 02:15:00|7319.5|7316.4|7322.5|7318.7|7323.5|7320.4|7319.5|7316.4|160
1731982800000|2024-11-19 02:20:00|7321.5|7318.4|7322.8|7320|7327.2|7324|7321.2|7318.4|83
1731983100000|2024-11-19 02:25:00|7322.2|7319|7319.1|7316.3|7323.8|7320.7|7318.5|7315.2|836
1731983400000|2024-11-19 02:30:00|7319.5|7316.7|7314.1|7311.3|7319.5|7316.7|7311.1|7308|274
1731983700000|2024-11-19 02:35:00|7314.8|7311|7314.1|7311.3|7319.1|7315.3|7313.8|7310.3|70
1731984000000|2024-11-19 02:40:00|7314.8|7311|7314.5|7310.7|7315.8|7312.7|7312.1|7309|173
1731984300000|2024-11-19 02:45:00|7314.1|7311.3|7311.5|7308.7|7315.5|7312.3|7310.1|7307.3|55
1731984600000|2024-11-19 02:50:00|7311.1|7308.3|7313.5|7309.7|7315.1|7312|7308.5|7305.7|102
1731984900000|2024-11-19 02:55:00|7313.1|7310.3|7309.1|7305.3|7313.5|7310.3|7307.8|7304.3|45
1731985200000|2024-11-19 03:00:00|7308.8|7306|7310.8|7308|7314.1|7311|7307.5|7304.3|56
1731985500000|2024-11-19 03:05:00|7311.8|7309|7308.1|7305.3|7314.5|7311.3|7305.8|7303|82
1731985800000|2024-11-19 03:10:00|7308.8|7305|7315.1|7312.3|7315.1|7312.3|7306.8|7303.3|27
1731986100000|2024-11-19 03:15:00|7315.5|7311.7|7316.8|7314|7319.1|7316|7314.1|7311|202
1731986400000|2024-11-19 03:20:00|7317.1|7314.3|7321.8|7319|7323.3|7320|7315.8|7312.3|356
1731986700000|2024-11-19 03:25:00|7322.1|7319.3|7322.4|7318.6|7325.8|7323|7321.1|7318|746
1731987000000|2024-11-19 03:30:00|7321.8|7319|7329.4|7325.6|7329.8|7327|7321.4|7318.6|162
1731987300000|2024-11-19 03:35:00|7328.8|7325|7327.8|7325|7330.1|7327|7327.4|7323.6|201
1731987600000|2024-11-19 03:40:00|7328.4|7324.6|7329.4|7326.6|7329.8|7327|7327.8|7324.6|10
1731987900000|2024-11-19 03:45:00|7328.7|7325.9|7330.1|7327.3|7330.1|7327.3|7328.7|7325.6|224
1731988200000|2024-11-19 03:50:00|7329.7|7326.9|7330.1|7327.3|7330.1|7327.3|7329.7|7326.9|22
1731988500000|2024-11-19 03:55:00|7329.7|7326.9|7329.7|7326.9|7330.1|7327.3|7329.1|7325.9|51
1731988800000|2024-11-19 04:00:00|7331.4|7328.6|7327.7|7323.9|7333.4|7330.6|7326.7|7323.4|257
1731989100000|2024-11-19 04:05:00|7327.4|7323.6|7325.7|7321.9|7328.4|7325.2|7324.7|7321.6|10
1731989400000|2024-11-19 04:10:00|7325.1|7322.3|7327.7|7323.9|7328.4|7324.9|7325|7321.6|36
1731989700000|2024-11-19 04:15:00|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7325.1|7322.3|444
1731990000000|2024-11-19 04:20:00|7328.7|7324.9|7326.7|7323.9|7328.7|7324.9|7326.4|7322.9|9
1731990300000|2024-11-19 04:25:00|7327.4|7323.6|7327.7|7324.9|7328.7|7325.3|7326.7|7323.6|4
1731990600000|2024-11-19 04:30:00|7327.1|7323.3|7329.7|7326.9|7330.7|7326.9|7326.4|7322.9|42
1731990900000|2024-11-19 04:35:00|7330.4|7327.6|7333.7|7329.9|7333.7|7329.9|7329.7|7326.9|141
1731991200000|2024-11-19 04:40:00|7332.7|7330.6|7331.4|7327.6|7333.7|7330.6|7331.4|7327.6|49
1731991500000|2024-11-19 04:45:00|7330.7|7327.9|7327.7|7324.9|7331.7|7327.9|7325.7|7322.9|266
1731991800000|2024-11-19 04:50:00|7328.7|7324.6|7326.4|7323.6|7328.7|7325.6|7326.4|7322.6|17
1731992100000|2024-11-19 04:55:00|7326.7|7323.9|7327.7|7323.9|7329.4|7325.9|7326.7|7323.5|111
1731992400000|2024-11-19 05:00:00|7327.3|7324.5|7324.3|7321.5|7327.3|7324.5|7321.7|7318.9|207
1731992700000|2024-11-19 05:05:00|7325|7321.2|7318.7|7314.9|7325|7322.2|7317.3|7313.9|279
1731993000000|2024-11-19 05:10:00|7317.7|7314.5|7323|7319.2|7323.3|7320.2|7316.7|7313.5|131
1731993300000|2024-11-19 05:15:00|7322.6|7319.8|7319.3|7316.5|7324.3|7321.2|7319.3|7315.9|23
1731993600000|2024-11-19 05:20:00|7319.7|7315.9|7322.3|7319.5|7323.3|7319.5|7318.7|7315.5|18
1731993900000|2024-11-19 05:25:00|7323|7319.2|7318.3|7315.5|7323.7|7319.9|7315|7311.9|619
1731994200000|2024-11-19 05:30:00|7318.6|7315.8|7316.3|7312.5|7319.3|7316.5|7315.3|7311.9|55
1731994500000|2024-11-19 05:35:00|7315.7|7312.9|7315|7311.2|7317.7|7313.9|7313.7|7310.5|13
1731994800000|2024-11-19 05:40:00|7315.3|7311.5|7318.2|7314.4|7319.3|7316.2|7313.3|7310.2|28
1731995100000|2024-11-19 05:45:00|7318.3|7314.5|7317|7314.2|7319.3|7315.9|7314|7310.5|18
1731995400000|2024-11-19 05:50:00|7318.3|7314.5|7318.2|7315.4|7319.8|7316.5|7315|7311.9|30
1731995700000|2024-11-19 05:55:00|7318.3|7315.5|7321.7|7317.9|7322|7318.5|7317.7|7314.9|66
1731996000000|2024-11-19 06:00:00|7320.7|7316.9|7328.7|7324.9|7331|7327.9|7319.3|7316.5|389
1731996300000|2024-11-19 06:05:00|7327.3|7324.5|7326.8|7323|7333.6|7330.5|7326.3|7322.8|267
1731996600000|2024-11-19 06:10:00|7326.6|7322.8|7321.3|7317.5|7327.6|7324.5|7319.6|7316.8|75
1731996900000|2024-11-19 06:15:00|7320.3|7316.8|7323.9|7321.1|7325.3|7322.5|7319.6|7316.5|59
1731997200000|2024-11-19 06:20:00|7324.3|7320.5|7322.9|7319.1|7324.3|7321.1|7321.9|7318.5|133
1731997500000|2024-11-19 06:25:00|7323.3|7319.5|7324.3|7320.5|7324.3|7321.1|7320.3|7317.1|211
1731997800000|2024-11-19 06:30:00|7323.9|7321.1|7320.9|7317.1|7327.3|7324.1|7319.6|7316.5|108
1731998100000|2024-11-19 06:35:00|7321.3|7317.5|7320.3|7317.5|7322.3|7319.1|7319.6|7316.5|162
1731998400000|2024-11-19 06:40:00|7320.6|7316.8|7318|7314.2|7320.6|7317.8|7316.6|7313.8|167
1731998700000|2024-11-19 06:45:00|7317.6|7313.8|7318.6|7315.8|7320|7316.8|7317.6|7313.8|130
1731999000000|2024-11-19 06:50:00|7319|7315.2|7318.6|7314.8|7322|7318.8|7317.6|7314.5|104
1731999300000|2024-11-19 06:55:00|7319|7315.2|7319|7315.2|7320.6|7317.5|7317.6|7314.2|147
1731999600000|2024-11-19 07:00:00|7318.6|7315.8|7310|7307.2|7319.6|7316.2|7309.6|7305.8|307
1731999900000|2024-11-19 07:05:00|7309.6|7306.8|7303|7300.2|7310|7306.8|7302.6|7298.8|410
1732000200000|2024-11-19 07:10:00|7303.6|7300.8|7304|7301.2|7306|7303.2|7300.3|7297.2|347
1732000500000|2024-11-19 07:15:00|7304.6|7300.8|7308.6|7305.8|7310.8|7307.5|7303|7299.8|636
1732000800000|2024-11-19 07:20:00|7308.2|7305.4|7306.6|7303.8|7309.7|7306.4|7301.6|7298.4|360
1732001100000|2024-11-19 07:25:00|7306.9|7304.1|7311.9|7308.1|7312.9|7309.8|7305.9|7302.8|269
1732001400000|2024-11-19 07:30:00|7310.9|7307.8|7302.6|7298.8|7310.9|7307.8|7294.9|7291.5|713
1732001700000|2024-11-19 07:35:00|7301.9|7299.1|7299.3|7296.5|7303.3|7300.5|7299.3|7296.1|286
1732002000000|2024-11-19 07:40:00|7299.9|7296.1|7300.3|7296.5|7303.3|7300.1|7298.9|7296.1|182
1732002300000|2024-11-19 07:45:00|7299.6|7296.8|7305.9|7302.1|7305.9|7302.1|7294.9|7291.8|291
1732002600000|2024-11-19 07:50:00|7305.3|7302.5|7301.9|7299.1|7307.9|7304.1|7301.9|7299.1|559
1732002900000|2024-11-19 07:55:00|7301.6|7298.8|7298.3|7294.5|7301.6|7298.8|7294.9|7291.5|458
1732003200000|2024-11-19 08:00:00|7297.9|7295.1|7296.3|7293.5|7300.9|7298.1|7291.9|7288.8|1162
1732003500000|2024-11-19 08:05:00|7296.6|7292.8|7288.9|7286.1|7296.9|7294.1|7287.3|7284.1|688
1732003800000|2024-11-19 08:10:00|7289.3|7286.5|7287.9|7285.1|7295.3|7292.5|7284.6|7281.1|1900
1732004100000|2024-11-19 08:15:00|7287.6|7284.8|7288.6|7285.8|7293.6|7290.1|7284.3|7280.8|1877
1732004400000|2024-11-19 08:20:00|7288.2|7285.4|7293.2|7289.4|7299.2|7296.1|7288.2|7285.4|1609
1732004700000|2024-11-19 08:25:00|7292.6|7289.8|7300.1|7297.3|7304.9|7301.1|7287.9|7284.4|4876
1732005000000|2024-11-19 08:30:00|7300.5|7296.7|7281.5|7278.7|7300.8|7298|7279.9|7276.7|4385
1732005300000|2024-11-19 08:35:00|7281.9|7279.1|7265.9|7263.1|7282.2|7279.1|7265.9|7263.1|1492
1732005600000|2024-11-19 08:40:00|7266.5|7262.7|7267.5|7264.7|7270.9|7268.1|7263.9|7261.1|959
1732005900000|2024-11-19 08:45:00|7267.9|7265.1|7269.5|7266.7|7275.5|7272.7|7265.9|7263.1|1544
1732006200000|2024-11-19 08:50:00|7270.5|7267.7|7259.6|7256.8|7270.9|7267.7|7255.6|7252.4|1969
1732006500000|2024-11-19 08:55:00|7259.2|7256.4|7261.9|7259.1|7265.6|7262.8|7255.2|7251.8|1628
1732006800000|2024-11-19 09:00:00|7262.6|7258.8|7271.2|7268.4|7275.6|7272.8|7261.6|7258.4|870
1732007100000|2024-11-19 09:05:00|7271.6|7268.8|7267.6|7264.8|7272.2|7268.8|7265.6|7262.8|509
1732007400000|2024-11-19 09:10:00|7267.9|7264.1|7269.3|7266.5|7271.3|7268.1|7255.6|7252.5|1147
1732007700000|2024-11-19 09:15:00|7268.9|7266.1|7275.2|7272.4|7279.2|7275.8|7265.9|7263.1|1901
1732008000000|2024-11-19 09:20:00|7274.9|7272.1|7265.2|7261.4|7274.9|7272.1|7260.9|7258.1|1835
1732008300000|2024-11-19 09:25:00|7265.6|7261.8|7260.9|7257.1|7273.6|7270.4|7258.2|7255.4|1050
1732008600000|2024-11-19 09:30:00|7259.9|7256.1|7267.9|7265.1|7267.9|7265.1|7248.2|7245.4|1783
1732008900000|2024-11-19 09:35:00|7268.6|7265.8|7283.6|7280.8|7285.6|7281.8|7264.6|7261.8|1694
1732009200000|2024-11-19 09:40:00|7283.9|7280.1|7284.9|7282.1|7292.2|7288.8|7281.9|7278.8|1299
1732009500000|2024-11-19 09:45:00|7286.6|7283.8|7285.1|7282.3|7292.9|7290.1|7282.9|7280.1|720
1732009800000|2024-11-19 09:50:00|7284.9|7282.1|7291.9|7288.1|7294.5|7291.4|7284.6|7280.8|515
1732010100000|2024-11-19 09:55:00|7291.5|7288.7|7287.9|7285.1|7295.9|7292.7|7285.9|7283.1|776
1732010400000|2024-11-19 10:00:00|7286.6|7283.8|7278.6|7275.8|7289.2|7286.4|7273.2|7270.4|2178
1732010700000|2024-11-19 10:05:00|7278.2|7275.4|7278.2|7275.4|7288.5|7285.4|7276.6|7273.8|1042
1732011000000|2024-11-19 10:10:00|7278.6|7274.8|7270.9|7268.1|7278.6|7275.4|7268.5|7265.7|541
1732011300000|2024-11-19 10:15:00|7271.2|7268.4|7278.9|7276.1|7279.9|7276.1|7268.5|7265.1|859
1732011600000|2024-11-19 10:20:00|7277.9|7275.1|7280.9|7278.1|7283.9|7280.7|7273.5|7270.1|284
1732011900000|2024-11-19 10:25:00|7280.5|7277.7|7262.7|7258.9|7280.9|7277.7|7260.2|7257.1|1195
1732012200000|2024-11-19 10:30:00|7262.2|7258.4|7265.9|7262.1|7267.2|7263.7|7255.6|7252.4|1384
1732012500000|2024-11-19 10:35:00|7265.2|7262.4|7262.9|7260.1|7272.9|7269.4|7262.9|7259.8|340
1732012800000|2024-11-19 10:40:00|7263.6|7259.8|7270.2|7266.4|7272.2|7269.1|7261.2|7258.1|381
1732013100000|2024-11-19 10:45:00|7269.6|7266.8|7278.2|7275.4|7279.9|7277.1|7268.6|7265.8|321
1732013400000|2024-11-19 10:50:00|7278.5|7275.7|7277.5|7273.7|7280.9|7278.1|7270.9|7267.9|987
1732013700000|2024-11-19 10:55:00|7277.9|7274.1|7281.9|7279.1|7283.9|7281.1|7276.5|7273.1|307
1732014000000|2024-11-19 11:00:00|7280.5|7278.1|7279.5|7276.7|7297.4|7293.6|7274.5|7270.7|2238
1732014300000|2024-11-19 11:05:00|7279.9|7276.1|7287.9|7284.1|7289.5|7286.3|7277.9|7275.1|664
1732014600000|2024-11-19 11:10:00|7287.5|7283.7|7287.1|7284.3|7289.5|7285.7|7284.5|7280.7|367
1732014900000|2024-11-19 11:15:00|7287.5|7283.7|7275.8|7273|7288.5|7284.7|7275.3|7272|366
1732015200000|2024-11-19 11:20:00|7275.5|7271.7|7278.1|7275.3|7279.8|7277|7271.5|7268.4|778
1732015500000|2024-11-19 11:25:00|7278.5|7275.7|7265.2|7261.4|7281.5|7278.7|7263.2|7260.4|1069
1732015800000|2024-11-19 11:30:00|7264.8|7261|7260.2|7256.4|7266.8|7263.4|7258.5|7255.7|348
1732016100000|2024-11-19 11:35:00|7259.8|7256|7268.2|7265.4|7271.2|7268|7255.5|7252.4|783
1732016400000|2024-11-19 11:40:00|7268.5|7264.7|7268.2|7265.4|7269.2|7266|7261.2|7258.4|255
1732016700000|2024-11-19 11:45:00|7267.2|7264.4|7269.2|7265.4|7272.2|7268.4|7264.8|7261.4|545
1732017000000|2024-11-19 11:50:00|7268.5|7265.7|7273.5|7269.7|7275.5|7272.7|7268.2|7264.4|301
1732017300000|2024-11-19 11:55:00|7273.2|7270.4|7274.2|7271.4|7276.2|7272.7|7271.5|7268.4|424
1732017600000|2024-11-19 12:00:00|7274.5|7271.7|7277.5|7273.7|7282.2|7278.9|7272.5|7269.7|867
1732017900000|2024-11-19 12:05:00|7277.2|7274.4|7281.5|7278.7|7283.2|7279.4|7273.2|7269.7|696
1732018200000|2024-11-19 12:10:00|7281.9|7278.1|7276.2|7273.4|7283.5|7280.7|7274.5|7271.7|452
1732018500000|2024-11-19 12:15:00|7276.5|7273.7|7288.2|7285.4|7289.2|7286.4|7275.2|7271.7|370
1732018800000|2024-11-19 12:20:00|7288.5|7285.7|7290.5|7286.7|7291.5|7288.7|7284.5|7281.7|631
1732019100000|2024-11-19 12:25:00|7290.2|7286.4|7288.5|7285.7|7290.2|7286.7|7284.2|7280.4|272
1732019400000|2024-11-19 12:30:00|7288.2|7285.4|7287.2|7284.4|7291.5|7288.4|7283.5|7280.7|285
1732019700000|2024-11-19 12:35:00|7287.5|7283.7|7283.5|7279.7|7295.5|7292.3|7282.1|7279.3|459
1732020000000|2024-11-19 12:40:00|7283.1|7280.3|7294.5|7290.7|7295.8|7292.3|7283.1|7279.7|304
1732020300000|2024-11-19 12:45:00|7294.1|7291.3|7293.8|7290|7300.5|7297.3|7293.2|7290|2268
1732020600000|2024-11-19 12:50:00|7294.2|7290.4|7289.6|7285.8|7294.2|7291.4|7285.2|7282.4|2373
1732020900000|2024-11-19 12:55:00|7289.2|7286.4|7281.9|7279.1|7289.6|7286.4|7278.9|7276.1|2212
1732021200000|2024-11-19 13:00:00|7282.3|7279.5|7284.4|7280.6|7289.4|7286.1|7277.3|7274.1|1838
1732021500000|2024-11-19 13:05:00|7284.9|7281.1|7286.5|7283.7|7290.5|7287.7|7279.9|7276.7|997
1732021800000|2024-11-19 13:10:00|7286.9|7284.1|7295.2|7292.4|7295.5|7292.4|7286.5|7283.7|501
1732022100000|2024-11-19 13:15:00|7294.5|7291.7|7301.2|7297.4|7302.9|7300.1|7290.5|7287.7|2676
1732022400000|2024-11-19 13:20:00|7300.6|7297.8|7313.5|7310.7|7313.9|7311.1|7298.6|7295.4|2774
1732022700000|2024-11-19 13:25:00|7313.9|7311.1|7315.9|7313.1|7319.2|7316.1|7304.9|7302.1|3393
1732023000000|2024-11-19 13:30:00|7316.9|7313.7|7309.5|7306.7|7319.5|7316.7|7302.5|7299.7|1099
1732023300000|2024-11-19 13:35:00|7310.5|7305.7|7301.2|7298.4|7315.8|7312|7300.5|7297|1960
1732023600000|2024-11-19 13:40:00|7300.8|7298|7295.5|7292.7|7302.8|7300|7291.8|7288.7|1333
1732023900000|2024-11-19 13:45:00|7295.8|7293|7299.5|7296.7|7304.2|7301.4|7290.8|7287.7|812
1732024200000|2024-11-19 13:50:00|7299.8|7297|7323.3|7319.5|7326.2|7322.7|7299.8|7296.7|1464
1732024500000|2024-11-19 13:55:00|7323.2|7319.4|7307.7|7303.9|7324.2|7321|7305.2|7302|2870
1732024800000|2024-11-19 14:00:00|7307.8|7304|7316.4|7312.6|7320.1|7316.6|7293.2|7290|1995
1732025100000|2024-11-19 14:05:00|7316.1|7313.3|7312.9|7309.1|7319.4|7315.6|7299.8|7296.6|1160
1732025400000|2024-11-19 14:10:00|7312.4|7308.6|7310.8|7308|7313.8|7310.6|7294.4|7290.6|1593
1732025700000|2024-11-19 14:15:00|7310.4|7307.6|7298.8|7296|7314.4|7311.3|7297.8|7294.6|802
1732026000000|2024-11-19 14:20:00|7299.8|7295|7298.8|7295|7311.4|7308.6|7298.1|7294.8|928
1732026300000|2024-11-19 14:25:00|7299.1|7296|7343.1|7340.3|7344.4|7341.6|7299.1|7296|2591
1732026600000|2024-11-19 14:30:00|7342.8|7340|7336.1|7333.3|7347.4|7344.6|7326.1|7323.3|4264
1732026900000|2024-11-19 14:35:00|7335.7|7332.9|7331.4|7328.6|7337.4|7334.6|7326.7|7323.9|928
1732027200000|2024-11-19 14:40:00|7330.8|7327.6|7343.4|7339.6|7347.4|7344.6|7326.7|7323.9|1377
1732027500000|2024-11-19 14:45:00|7342.8|7340|7351.1|7347.3|7358.4|7355.6|7341.8|7339|2343
1732027800000|2024-11-19 14:50:00|7350.1|7347.8|7353.1|7350.3|7359.7|7356.9|7335.1|7331.6|2527
1732028100000|2024-11-19 14:55:00|7353.4|7350.6|7349.4|7346.6|7353.4|7350.6|7336.4|7333.3|1646
1732028400000|2024-11-19 15:00:00|7350.1|7346.3|7354.4|7351.6|7361.4|7358.6|7349.7|7345.9|1817
1732028700000|2024-11-19 15:05:00|7354.1|7351.3|7358.7|7354.9|7361.7|7358.9|7340.7|7337.9|2783
1732029000000|2024-11-19 15:10:00|7358.3|7355.5|7366.7|7363.9|7368|7364.9|7351.3|7348.5|2530
1732029300000|2024-11-19 15:15:00|7367.3|7364.5|7363|7359.2|7369.3|7366.4|7358|7355.2|1704
1732029600000|2024-11-19 15:20:00|7362.7|7359.9|7361|7358.2|7366.4|7363.6|7354|7350.5|1731
1732029900000|2024-11-19 15:25:00|7361.7|7357.9|7359.7|7356.9|7368.3|7364.9|7357.7|7354.7|799
1732030200000|2024-11-19 15:30:00|7360.7|7356.5|7313.7|7309.9|7363.7|7360.2|7245.1|7241.7|17180
1732030500000|2024-11-19 15:35:00|7313.4|7310.6|7326|7323.2|7328.7|7325.2|7293.7|7290.6|4859
1732030800000|2024-11-19 15:40:00|7326.4|7322.6|7324|7321.2|7330.7|7327.6|7298|7294.6|3228
1732031100000|2024-11-19 15:45:00|7323.4|7320.6|7311|7308.2|7327.7|7324.6|7305.7|7302.9|1747
1732031400000|2024-11-19 15:50:00|7311.4|7308.6|7302.4|7299.6|7316.4|7313.2|7294.1|7290.9|2492
1732031700000|2024-11-19 15:55:00|7303.3|7299.5|7321.7|7317.9|7323.1|7319.6|7302.4|7299.5|959
1732032000000|2024-11-19 16:00:00|7321.1|7318.9|7300.8|7298|7321.7|7318.9|7297.8|7294.3|4404
1732032300000|2024-11-19 16:05:00|7300.4|7297.6|7292.7|7288.9|7305.1|7301.9|7285.4|7282.3|2308
1732032600000|2024-11-19 16:10:00|7292.1|7289.3|7282.1|7279.3|7294.4|7291.3|7280.1|7277.3|2516
1732032900000|2024-11-19 16:15:00|7281.1|7278.3|7294.4|7291.6|7296.8|7294|7280.4|7277.6|1613
1732033200000|2024-11-19 16:20:00|7295.4|7292.2|7280.1|7277.3|7298.7|7295.9|7272.1|7269.3|2043
1732033500000|2024-11-19 16:25:00|7279.4|7276.6|7268.4|7265.6|7284.4|7281.3|7267.1|7264.1|6693
1732033800000|2024-11-19 16:30:00|7268.1|7265.3|7295.4|7291.6|7295.8|7292.6|7265.4|7262.3|2515
1732034100000|2024-11-19 16:35:00|7295.8|7292|7296.4|7293.6|7310.4|7307.1|7289.8|7286.6|1340
1732034400000|2024-11-19 16:40:00|7294.8|7292|7289.1|7286.3|7296.8|7293.6|7281.4|7278.5|745
1732034700000|2024-11-19 16:45:00|7288.8|7286|7284.4|7280.6|7294.1|7291.3|7283.4|7280|823
1732035000000|2024-11-19 16:50:00|7283.4|7280|7292.1|7288.3|7293.8|7291|7279.4|7276.3|1101
1732035300000|2024-11-19 16:55:00|7291.4|7288.6|7302.4|7298.6|7303.8|7300.6|7291.4|7288.6|741
1732035600000|2024-11-19 17:00:00|7301.8|7299|7301.4|7298.6|7305.4|7302|7297.8|7294.6|878
1732035900000|2024-11-19 17:05:00|7301.8|7299|7299.8|7297|7305.4|7302.6|7293.8|7291|776
1732036200000|2024-11-19 17:10:00|7300.1|7296.3|7311|7307.2|7311|7307.9|7299|7295.6|2088
1732036500000|2024-11-19 17:15:00|7310.7|7307.9|7306.7|7302.9|7312|7309.2|7302|7298.2|495
1732036800000|2024-11-19 17:20:00|7307|7303.2|7312.3|7308.5|7313.3|7310.5|7305|7302.2|1138
1732037100000|2024-11-19 17:25:00|7312|7309.2|7316.7|7312.9|7317.7|7314.5|7311.3|7308.5|524
1732037400000|2024-11-19 17:30:00|7316.3|7312.5|7327.3|7324.5|7328.7|7324.9|7314.3|7311.5|876
1732037700000|2024-11-19 17:35:00|7327.7|7324.9|7327|7323.2|7333|7330.2|7322.3|7319.5|983
1732038000000|2024-11-19 17:40:00|7327.7|7323.9|7319.3|7315.5|7327.7|7324.2|7317.3|7314.5|380
1732038300000|2024-11-19 17:45:00|7319.7|7315.9|7314.3|7311.5|7320.8|7317.5|7312|7309|1314
1732038600000|2024-11-19 17:50:00|7315.3|7312.5|7322.5|7319.7|7323.5|7320.4|7314.9|7311.5|6197
1732038900000|2024-11-19 17:55:00|7323.2|7319.4|7325.5|7321.7|7328.5|7325.7|7319.9|7316.7|402
1732039200000|2024-11-19 18:00:00|7324.9|7322.1|7312.7|7308.9|7324.9|7322.1|7307.5|7304.4|5151
1732039500000|2024-11-19 18:05:00|7313.2|7309.4|7316.8|7314|7316.8|7314|7308.9|7305.6|1405
1732039800000|2024-11-19 18:10:00|7317.1|7314.3|7302.8|7299|7319.8|7317|7297.1|7294|1211
1732040100000|2024-11-19 18:15:00|7303.1|7299.3|7309.7|7305.9|7312.4|7309.3|7297.1|7294|8241
1732040400000|2024-11-19 18:20:00|7310.1|7306.3|7301.7|7298.9|7310.1|7306.3|7300.7|7297.9|1387
1732040700000|2024-11-19 18:25:00|7302.1|7298.3|7305.1|7301.3|7306.1|7302.9|7300.4|7297.3|513
1732041000000|2024-11-19 18:30:00|7304.4|7301.6|7305.4|7302.6|7307.4|7304.3|7299.4|7296.3|423
1732041300000|2024-11-19 18:35:00|7305.8|7302|7293.4|7289.6|7305.8|7302.3|7291.1|7288|1486
1732041600000|2024-11-19 18:40:00|7293.8|7290|7290.1|7286.3|7293.8|7290|7284.4|7281.6|728
1732041900000|2024-11-19 18:45:00|7289.8|7286|7298.9|7295.1|7302.7|7298.9|7279.8|7277|1821
1732042200000|2024-11-19 18:50:00|7299|7295.2|7311.4|7308.6|7314|7311.2|7295.4|7292.1|625
1732042500000|2024-11-19 18:55:00|7311|7308.2|7311.7|7308.9|7313.7|7310.2|7305.7|7301.9|874
1732042800000|2024-11-19 19:00:00|7311|7308.2|7309.7|7305.9|7316|7312.9|7306.4|7303.2|523
1732043100000|2024-11-19 19:05:00|7309.3|7306.5|7320.3|7317.5|7325.6|7322.2|7308.7|7305.9|3229
1732043400000|2024-11-19 19:10:00|7320.7|7317.9|7305|7302.2|7322.3|7319.5|7303.7|7300.5|1305
1732043700000|2024-11-19 19:15:00|7305.3|7302.5|7298.7|7294.9|7306.3|7303.2|7291.9|7288.5|1351
1732044000000|2024-11-19 19:20:00|7297.7|7295.5|7305.3|7302.5|7310.3|7307.5|7293.2|7289.9|1617
1732044300000|2024-11-19 19:25:00|7305.9|7302.1|7310.9|7308.1|7313.9|7311.1|7297.3|7294.1|5081
1732044600000|2024-11-19 19:30:00|7311.4|7307.6|7313.9|7311.1|7316.9|7313.1|7307.4|7304.1|1729
1732044900000|2024-11-19 19:35:00|7314.3|7311.5|7311.3|7307.5|7314.9|7311.5|7307.3|7304.1|390
1732045200000|2024-11-19 19:40:00|7310.3|7308|7309.3|7305.5|7312.6|7309.5|7307.6|7304.3|406
1732045500000|2024-11-19 19:45:00|7309.6|7305.8|7310.6|7307.8|7314.6|7311.5|7308.9|7305.8|106
1732045800000|2024-11-19 19:50:00|7311.3|7307.5|7315.3|7312.5|7317.9|7315.1|7311.3|7307.5|714
1732046100000|2024-11-19 19:55:00|7315.9|7312.1|7320.6|7316.8|7321.9|7318.1|7313.3|7310.5|364
1732046400000|2024-11-19 20:00:00|7320.2|7317.4|7322.9|7320.1|7324.7|7321.4|7319.6|7316.8|223
1732046700000|2024-11-19 20:05:00|7322.2|7319.4|7321.5|7318.7|7323.6|7320.4|7318.9|7316.1|159
1732047000000|2024-11-19 20:10:00|7321.6|7317.8|7320|7317.2|7321.9|7318.7|7316.9|7313.7|140
1732047300000|2024-11-19 20:15:00|7319.9|7317.1|7320.5|7316.7|7321.2|7317.9|7318.2|7314.7|315
1732047600000|2024-11-19 20:20:00|7319.9|7317.1|7321.2|7318.4|7324.7|7321.4|7319.9|7316.7|246
1732047900000|2024-11-19 20:25:00|7321.5|7317.7|7323.2|7320.4|7327.2|7324|7320.2|7317|1516
1732048200000|2024-11-19 20:30:00|7321.9|7319.1|7313.2|7310.4|7321.9|7319.1|7311.8|7309|849
1732048500000|2024-11-19 20:35:00|7313.5|7310.7|7310.2|7306.4|7314.5|7311.4|7309.2|7306|275
1732048800000|2024-11-19 20:40:00|7309.8|7307|7314.2|7310.4|7315.8|7312.4|7309.8|7307|276
1732049100000|2024-11-19 20:45:00|7313.8|7311|7321.2|7318.4|7321.2|7318.4|7313.2|7310|573
1732049400000|2024-11-19 20:50:00|7320.8|7318|7324.2|7320.4|7325.8|7323|7320.8|7317.4|230
1732049700000|2024-11-19 20:55:00|7323.8|7320|7319.2|7315.4|7325.2|7322|7317.2|7314.4|194
1732050000000|2024-11-19 21:00:00|7318.8|7316|7318.1|7314.3|7320.2|7316.4|7316.1|7313.3|120
1732050300000|2024-11-19 21:05:00|7318.8|7315.3|7316.8|7314|7323.4|7320.6|7316.1|7313|394
1732050600000|2024-11-19 21:10:00|7317.1|7313|7324.8|7322|7324.8|7322|7316.8|7313|193
1732050900000|2024-11-19 21:15:00|7325.4|7321.6|7325.1|7321.3|7326.4|7323|7323.8|7320.6|191
1732051200000|2024-11-19 21:20:00|7324.8|7321|7323.8|7320|7326.8|7323.3|7322.8|7320|139
1732051500000|2024-11-19 21:25:00|7323.4|7319.6|7320.9|7317.1|7323.4|7320.3|7319.4|7315.6|176
1732051800000|2024-11-19 21:30:00|7321.3|7317.5|7311.1|7307.3|7321.3|7317.5|7304.1|7300.3|469
1732052100000|2024-11-19 21:35:00|7310.8|7308|7311.8|7309|7315.1|7311.3|7310.4|7307.6|49
1732052400000|2024-11-19 21:40:00|7311.4|7308|7309.8|7306|7314.4|7311|7307.8|7304.7|329
1732052700000|2024-11-19 21:45:00|7310.1|7307|7310.4|7306.6|7311.5|7308.3|7307.8|7304.6|79
1732053000000|2024-11-19 21:50:00|7310.8|7307|7305.1|7301.3|7311.7|7308|7304.7|7300.9|67
1732053300000|2024-11-19 21:55:00|7305.4|7301.6|7305.7|7302.9|7311.1|7307.3|7303.7|7299.9|102
1732053600000|2024-11-19 22:00:00|7306.1|7302.3|7302.8|7300|7306.3|7302.5|7302.8|7300|767
1732053900000|2024-11-19 22:05:00|7303.8|7301|7309.9|7302.1|7310.3|7303.2|7303.8|7301|26
1732054200000|2024-11-19 22:10:00|7308.8|7301|7309.5|7301.7|7311|7305.7|7306.3|7300.8|16
1732054500000|2024-11-19 22:15:00|7307.3|7303.5|7307.9|7304.1|7311.2|7305.7|7306.3|7301|4
1732055100000|2024-11-19 22:25:00|7308.3|7304.5|7308.3|7304.5|7308.3|7304.5|7307.9|7304.1|0
1732055400000|2024-11-19 22:30:00|7307.9|7304.1|7307.9|7304.1|7307.9|7304.1|7307.9|7304.1|0
1732055700000|2024-11-19 22:35:00|7308.8|7305|7309.8|7306|7309.8|7307|7308.8|7305|2
1732056000000|2024-11-19 22:40:00|7310.2|7307|7308.8|7306|7310.4|7307|7307.9|7302.6|0
1732056300000|2024-11-19 22:45:00|7309.8|7306.6|7308.3|7304.5|7311.1|7306.6|7308.3|7303|1
1732056600000|2024-11-19 22:50:00|7308.4|7304.6|7308.3|7304.5|7311|7305|7308.3|7303.2|6
1732056900000|2024-11-19 22:55:00|7308.4|7304.6|7309.4|7306.6|7309.8|7306.6|7308.4|7304.6|9
1732064400000|2024-11-20 01:00:00|7316|7308.2|7315.7|7312.9|7319.7|7316.4|7313.2|7308.2|1392
1732064700000|2024-11-20 01:05:00|7316|7312.2|7313|7310.2|7318.4|7314.6|7313|7309.9|92
1732065000000|2024-11-20 01:10:00|7313.7|7309.9|7317|7313.2|7318|7314.6|7312|7309.2|38
1732065300000|2024-11-20 01:15:00|7316.4|7312.6|7315.7|7311.9|7317.7|7314.6|7313.7|7310.9|63
1732065600000|2024-11-20 01:20:00|7315|7312.2|7310|7307.2|7315.4|7312.4|7307|7304.2|150
1732065900000|2024-11-20 01:25:00|7311|7307.6|7309.4|7305.6|7311.4|7308.2|7308|7304.6|22
1732066200000|2024-11-20 01:30:00|7309|7305.2|7304|7301.2|7310|7306.6|7302|7299.2|91
1732066500000|2024-11-20 01:35:00|7304.4|7300.6|7305|7301.2|7305.7|7302.2|7300|7296.9|66
1732066800000|2024-11-20 01:40:00|7304|7300.9|7303.7|7300.9|7307|7304.2|7301|7297.9|118
1732067100000|2024-11-20 01:45:00|7304|7301.2|7297.6|7294.8|7304|7301.2|7297|7294.2|136
1732067400000|2024-11-20 01:50:00|7298|7295.2|7300.6|7296.8|7303.6|7300.2|7296|7292.8|147
1732067700000|2024-11-20 01:55:00|7300.3|7297.5|7299.6|7295.8|7301.6|7298.3|7297|7293.8|214
1732068000000|2024-11-20 02:00:00|7300.6|7296.8|7296.6|7293.8|7302.6|7298.8|7296.6|7293.8|43
1732068300000|2024-11-20 02:05:00|7295.6|7292.8|7299|7295.2|7302|7298.8|7295.6|7292.8|61
1732068600000|2024-11-20 02:10:00|7298.6|7294.8|7304.3|7300.5|7305.6|7302.3|7298.3|7294.8|35
1732068900000|2024-11-20 02:15:00|7304.6|7300.8|7305.6|7302.8|7307|7303.8|7303.6|7300.5|57
1732069200000|2024-11-20 02:20:00|7305|7301.8|7302.6|7298.8|7305.1|7302.2|7301.6|7298.8|217
1732069500000|2024-11-20 02:25:00|7302|7299.2|7304.6|7301.8|7307.3|7303.8|7301.6|7298.8|214
1732069800000|2024-11-20 02:30:00|7304.3|7301.5|7303.6|7299.8|7304.6|7301.5|7302.1|7298.8|318
1732070100000|2024-11-20 02:35:00|7303.2|7300.4|7305|7301.2|7308|7304.8|7303.2|7300.4|28
1732070400000|2024-11-20 02:40:00|7304.6|7301.8|7305|7302.2|7306.6|7303.2|7304|7300.8|14
1732070700000|2024-11-20 02:45:00|7305.6|7302.8|7309.6|7305.8|7310.6|7307.2|7305.6|7302.8|1023
1732071000000|2024-11-20 02:50:00|7309|7306.2|7310.6|7306.8|7311|7307.8|7307|7303.8|21
1732071300000|2024-11-20 02:55:00|7310.2|7307.4|7312.6|7308.8|7313.6|7310.8|7309.2|7305.8|37
1732071600000|2024-11-20 03:00:00|7312.2|7309.4|7311.9|7308.1|7312.6|7309.4|7308.6|7305.4|513
1732071900000|2024-11-20 03:05:00|7311.2|7308.4|7313.2|7310.4|7315.2|7311.8|7311.2|7308.1|91
1732072200000|2024-11-20 03:10:00|7313.9|7310.1|7313.9|7310.1|7316.6|7313.4|7312.2|7309.4|83
1732072500000|2024-11-20 03:15:00|7313.6|7309.8|7313.2|7310.4|7314.6|7311.4|7312.6|7309.4|39
1732072800000|2024-11-20 03:20:00|7313.6|7310.8|7310.2|7306.4|7314.6|7311.4|7309.2|7306|25
1732073100000|2024-11-20 03:25:00|7309.6|7307.4|7304.6|7300.8|7309.8|7307.4|7302.8|7299|50
1732073400000|2024-11-20 03:30:00|7304.2|7300.4|7305.2|7302.4|7306.2|7302.4|7302.2|7299|12
1732073700000|2024-11-20 03:35:00|7304.8|7302|7305.8|7303|7306.8|7303.4|7304.8|7301.4|8
1732074000000|2024-11-20 03:40:00|7306.2|7303.4|7305.8|7302|7306.2|7303.4|7305.2|7302|5
1732074300000|2024-11-20 03:45:00|7305.2|7302.4|7304.8|7301|7305.8|7303|7303.8|7300.7|16
1732074600000|2024-11-20 03:50:00|7303.8|7300.7|7303.2|7300.4|7304.5|7301.4|7302.5|7299|19
1732074900000|2024-11-20 03:55:00|7302.8|7300|7302.8|7300|7303.8|7300.4|7301.8|7298.4|5
1732075200000|2024-11-20 04:00:00|7303.2|7300.4|7300.5|7297.7|7303.8|7301|7300.5|7297.4|6
1732075500000|2024-11-20 04:05:00|7300.8|7298|7301.8|7299|7302.3|7299.4|7299.2|7296|25
1732075800000|2024-11-20 04:10:00|7302.2|7299.4|7303.2|7299.4|7304.2|7301.4|7302.2|7299|17
1732076100000|2024-11-20 04:15:00|7302.8|7300|7301.8|7299|7303.2|7300|7301.8|7299|6
1732076400000|2024-11-20 04:20:00|7302.2|7299.4|7302.8|7300|7303.2|7300.4|7301.5|7298.4|6
1732076700000|2024-11-20 04:25:00|7302.2|7299.4|7303.8|7300|7305.2|7302|7301.8|7299|132
1732077000000|2024-11-20 04:30:00|7303.2|7300.4|7302.8|7299|7303.8|7300.4|7302.2|7299|7
1732077300000|2024-11-20 04:35:00|7303.2|7300|7302.8|7300|7303.2|7300.4|7301.4|7298.4|3
1732077600000|2024-11-20 04:40:00|7303.2|7300.4|7303.1|7300.3|7303.8|7300.4|7302.8|7300|0
1732077900000|2024-11-20 04:45:00|7303.8|7300|7303.1|7299.3|7304.8|7302|7301.8|7299|15
1732078200000|2024-11-20 04:50:00|7302.8|7299|7300.1|7297.3|7302.8|7299.3|7299.1|7296|14
1732078500000|2024-11-20 04:55:00|7300.8|7297|7303.1|7299.3|7303.6|7300.3|7300.8|7297|6
1732078800000|2024-11-20 05:00:00|7302.8|7300|7300.8|7297|7304.1|7300.5|7300.1|7297|9
1732079100000|2024-11-20 05:05:00|7301.1|7298|7301.8|7298|7302.1|7299.3|7300.1|7297|274
1732079400000|2024-11-20 05:10:00|7302.1|7299|7304.8|7301|7304.8|7301.3|7299.4|7296|23
1732079700000|2024-11-20 05:15:00|7304.1|7301.3|7306.8|7304|7308.1|7305|7304.1|7301|22
1732080000000|2024-11-20 05:20:00|7306.4|7303|7307.8|7305|7308.3|7305|7306.4|7303|6
1732080300000|2024-11-20 05:25:00|7308.1|7304.3|7307.1|7303.3|7308.1|7305|7306.7|7302.9|71
1732080600000|2024-11-20 05:30:00|7308.1|7304.3|7302.1|7299.3|7308.1|7304.9|7301.1|7297.9|162
1732080900000|2024-11-20 05:35:00|7301.7|7298.9|7303.1|7300.3|7305.1|7301.9|7300.7|7297.8|82
1732081200000|2024-11-20 05:40:00|7303.4|7300.6|7298.7|7294.9|7304.1|7301.3|7298.1|7294.9|81
1732081500000|2024-11-20 05:45:00|7299.4|7295.9|7300.1|7296.3|7302.1|7298.9|7298.4|7294.9|25
1732081800000|2024-11-20 05:50:00|7299.7|7295.9|7297.7|7294.9|7302.1|7298.6|7297.1|7293.9|24
1732082100000|2024-11-20 05:55:00|7298.1|7294.3|7302.1|7299.3|7302.5|7299.7|7297.7|7294.3|54
1732082400000|2024-11-20 06:00:00|7301.1|7298.3|7302.1|7299.3|7302.1|7299.3|7296.1|7292.9|43
1732082700000|2024-11-20 06:05:00|7301.7|7298.9|7303.1|7299.3|7304.7|7301.7|7301.1|7297.9|31
1732083000000|2024-11-20 06:10:00|7302.7|7299.9|7303.4|7300.6|7306.4|7303.3|7302.7|7299.3|26
1732083300000|2024-11-20 06:15:00|7303.1|7300.3|7301.7|7297.9|7304.1|7301.3|7299.7|7296.9|24
1732083600000|2024-11-20 06:20:00|7301.1|7298.3|7306.1|7302.3|7307.1|7304.3|7300.3|7296.9|85
1732083900000|2024-11-20 06:25:00|7305.7|7302.9|7311.6|7308.8|7312.1|7308.8|7305.1|7301.9|92
1732084200000|2024-11-20 06:30:00|7311.1|7308.3|7310.1|7307.3|7313.1|7309.9|7308.4|7305.3|115
1732084500000|2024-11-20 06:35:00|7310.4|7306.6|7310.1|7307.3|7311.1|7307.9|7306.7|7303.6|80
1732084800000|2024-11-20 06:40:00|7309.7|7306.9|7308.4|7305.6|7312.1|7308.3|7308.1|7304.9|40
1732085100000|2024-11-20 06:45:00|7309.1|7306.3|7310.1|7306.3|7311.1|7307.9|7307.1|7304.3|375
1732085400000|2024-11-20 06:50:00|7310.4|7306.6|7310|7306.2|7312.4|7309.2|7309.1|7305.9|106
1732085700000|2024-11-20 06:55:00|7309.7|7306.9|7309|7305.2|7311|7307.9|7307.7|7304.2|75
1732086000000|2024-11-20 07:00:00|7309.4|7305.6|7317|7314.2|7318.7|7315.9|7308|7304.6|320
1732086300000|2024-11-20 07:05:00|7317.7|7313.9|7322|7318.2|7326|7323.2|7317.2|7313.9|726
1732086600000|2024-11-20 07:10:00|7321.7|7317.9|7318|7315.2|7322.7|7319.9|7313.4|7310.2|165
1732086900000|2024-11-20 07:15:00|7318.4|7315.6|7319|7316.2|7319.4|7316.6|7316.4|7313.2|199
1732087200000|2024-11-20 07:20:00|7319.4|7316.6|7320|7317.2|7322.4|7318.7|7318|7315.2|215
1732087500000|2024-11-20 07:25:00|7321|7316.9|7320.4|7317.6|7326.7|7323.2|7319.7|7316.9|361
1732087800000|2024-11-20 07:30:00|7320.1|7317.3|7318.4|7315.6|7322|7318.9|7318.4|7315.2|187
1732088100000|2024-11-20 07:35:00|7319.4|7316.1|7318|7315.2|7319.4|7316.2|7316.4|7313.2|354
1732088400000|2024-11-20 07:40:00|7318.4|7314.6|7324|7320.2|7324|7320.9|7315|7311.6|540
1732088700000|2024-11-20 07:45:00|7323.6|7320.8|7324|7321.2|7325.4|7322.6|7321.4|7318.2|266
1732089000000|2024-11-20 07:50:00|7324.4|7321.6|7327.6|7324.8|7328.6|7325.8|7323|7319.8|1404
1732089300000|2024-11-20 07:55:00|7327.3|7324.5|7332.3|7329.5|7333.6|7330.5|7324.3|7320.8|1320
1732089600000|2024-11-20 08:00:00|7332|7329.2|7330.6|7327.8|7339.3|7336.1|7328.3|7324.8|2384
1732089900000|2024-11-20 08:05:00|7331|7328.2|7330.3|7327.5|7335.3|7331.8|7326.6|7323.2|998
1732090200000|2024-11-20 08:10:00|7330.6|7327.8|7338.2|7334.4|7339.4|7336.1|7330.3|7326.8|669
1732090500000|2024-11-20 08:15:00|7337.6|7334.8|7336.2|7333.4|7340.2|7337.1|7331.6|7328.2|1198
1732090800000|2024-11-20 08:20:00|7336.6|7333.8|7332.3|7329.5|7337.6|7334.8|7329|7326.2|2161
1732091100000|2024-11-20 08:25:00|7333.3|7330.5|7333|7330.2|7341|7338.2|7333|7329.5|5660
1732091400000|2024-11-20 08:30:00|7333.3|7330.5|7320.3|7317.5|7339.6|7336.8|7316|7313.2|3284
1732091700000|2024-11-20 08:35:00|7320|7316.2|7322|7319.2|7326.3|7322.5|7315.3|7312.5|1094
1732092000000|2024-11-20 08:40:00|7323|7319.5|7325.3|7321.5|7333.3|7330.2|7322|7318.7|614
1732092300000|2024-11-20 08:45:00|7324.3|7321.8|7334.3|7331.5|7338.3|7335.5|7324.3|7321.8|2035
1732092600000|2024-11-20 08:50:00|7334.7|7331.9|7342.3|7339.5|7347.3|7344.5|7334.3|7331.5|1305
1732092900000|2024-11-20 08:55:00|7344|7341.2|7356.6|7353.8|7357.6|7354.8|7344|7341.2|2043
1732093200000|2024-11-20 09:00:00|7357.6|7354.4|7353.5|7349.7|7361.8|7359|7353.1|7349.7|3652
1732093500000|2024-11-20 09:05:00|7352.8|7350|7359.8|7357|7364.8|7362|7351.8|7349|2364
1732093800000|2024-11-20 09:10:00|7360.6|7357.8|7359.8|7356|7364.2|7361|7358.8|7355.7|1062
1732094100000|2024-11-20 09:15:00|7359.2|7356.4|7367.8|7365|7368.5|7365.3|7358.8|7356|2381
1732094400000|2024-11-20 09:20:00|7368.5|7364.7|7362.8|7360|7368.8|7365.7|7359.6|7356.8|1146
1732094700000|2024-11-20 09:25:00|7363.2|7360.4|7350.9|7348.1|7363.6|7360.8|7343.6|7340.1|2273
1732095000000|2024-11-20 09:30:00|7350.6|7347.8|7339.6|7335.8|7351.9|7348.8|7338.6|7335.1|1161
1732095300000|2024-11-20 09:35:00|7338.9|7336.1|7347.6|7344.8|7351.9|7348.8|7338.6|7335.8|509
1732095600000|2024-11-20 09:40:00|7347.9|7345.1|7345.3|7342.5|7354.9|7351.7|7343.9|7341.1|2951
1732095900000|2024-11-20 09:45:00|7344.9|7342.1|7343.3|7340.5|7346.3|7343.5|7340.3|7337.5|634
1732096200000|2024-11-20 09:50:00|7343.9|7341.1|7341.3|7338.5|7344.3|7341.1|7336.3|7332.5|1034
1732096500000|2024-11-20 09:55:00|7341.6|7337.8|7341|7337.2|7341.6|7338.5|7333.3|7329.8|351
1732096800000|2024-11-20 10:00:00|7340.3|7337.5|7341.4|7337.6|7344.6|7341.8|7334.3|7331.5|448
1732097100000|2024-11-20 10:05:00|7340.6|7336.8|7329.6|7325.8|7340.6|7337.2|7325.6|7322.5|919
1732097400000|2024-11-20 10:10:00|7330|7326.2|7322.4|7319.6|7330.6|7327.2|7319.4|7316.2|1212
1732097700000|2024-11-20 10:15:00|7323|7319.2|7329|7326.2|7331.4|7328.2|7322.6|7319.2|609
1732098000000|2024-11-20 10:20:00|7328.6|7325.8|7328.6|7324.8|7330|7327.2|7323.6|7320.7|249
1732098300000|2024-11-20 10:25:00|7328|7325.2|7324|7321.2|7332|7329.2|7323.6|7320.2|290
1732098600000|2024-11-20 10:30:00|7324.2|7321.4|7324.4|7320.6|7328.4|7325.2|7314.7|7311.9|4223
1732098900000|2024-11-20 10:35:00|7324|7321.6|7329.7|7325.9|7332.1|7328.6|7322.4|7318.6|216
1732099200000|2024-11-20 10:40:00|7328.7|7325.6|7335|7332.2|7336|7332.8|7327.2|7323.9|1165
1732099500000|2024-11-20 10:45:00|7334.6|7331.8|7332.6|7329.8|7337.6|7334.4|7325.6|7322.4|619
1732099800000|2024-11-20 10:50:00|7333.2|7329.4|7324.6|7321.8|7333.6|7330.8|7320|7317.2|821
1732100100000|2024-11-20 10:55:00|7324|7321.2|7328.6|7325.8|7338|7334.8|7322|7319.2|676
1732100400000|2024-11-20 11:00:00|7330|7326.2|7330|7326.2|7332.6|7329.2|7325.6|7322.2|584
1732100700000|2024-11-20 11:05:00|7329.6|7326.8|7330|7326.2|7332|7328.8|7325.6|7321.8|202
1732101000000|2024-11-20 11:10:00|7329.6|7326.8|7328|7324.2|7331.3|7328.2|7326.6|7322.8|252
1732101300000|2024-11-20 11:15:00|7327.6|7323.8|7331.6|7327.8|7336|7332.2|7326.6|7323.2|348
1732101600000|2024-11-20 11:20:00|7332|7328.8|7335.9|7333.1|7335.9|7333.1|7326.6|7322.8|493
1732101900000|2024-11-20 11:25:00|7335.6|7332.8|7332.9|7329.1|7335.9|7332.8|7329.9|7326.1|207
1732102200000|2024-11-20 11:30:00|7333.6|7330.1|7338.9|7335.1|7338.9|7335.8|7330.6|7327.1|226
1732102500000|2024-11-20 11:35:00|7338.6|7334.8|7334.6|7330.8|7342.8|7339.4|7332.2|7328.4|1127
1732102800000|2024-11-20 11:40:00|7334.2|7331.4|7329.2|7326.4|7337.6|7334.4|7329.2|7325.8|169
1732103100000|2024-11-20 11:45:00|7329.6|7325.8|7325.9|7323.1|7332.2|7328.8|7323.6|7320.8|1066
1732103400000|2024-11-20 11:50:00|7325.6|7322.8|7334.6|7330.8|7335.6|7332.4|7323.6|7320.8|1412
1732103700000|2024-11-20 11:55:00|7334.2|7330.4|7341.6|7338.8|7342.9|7339.8|7333.6|7330.4|199
1732104000000|2024-11-20 12:00:00|7342.2|7338.4|7337.5|7334.7|7342.6|7338.8|7333.2|7330.4|245
1732104300000|2024-11-20 12:05:00|7337.2|7334.4|7332.2|7329.4|7337.5|7334.4|7332.2|7329|185
1732104600000|2024-11-20 12:10:00|7332.3|7328.5|7339.8|7337|7341.8|7338.4|7330.8|7328|288
1732104900000|2024-11-20 12:15:00|7340.2|7337.4|7342.2|7338.4|7344.8|7341|7337.8|7334.6|404
1732105200000|2024-11-20 12:20:00|7341.2|7337.6|7342.8|7340|7342.8|7340|7337.8|7334.6|232
1732105500000|2024-11-20 12:25:00|7343.2|7339.4|7343.8|7340|7344.8|7342|7338.4|7335.6|307
1732105800000|2024-11-20 12:30:00|7343.4|7340.6|7346.8|7343|7350.8|7348|7343.4|7340|451
1732106100000|2024-11-20 12:35:00|7346.4|7343.6|7348.8|7345|7350.8|7348|7343.8|7340.4|420
1732106400000|2024-11-20 12:40:00|7349.2|7345.4|7351.1|7348.3|7351.1|7348.3|7347.8|7345|566
1732106700000|2024-11-20 12:45:00|7350.8|7348|7356.8|7354|7360.4|7357.6|7350.8|7348|2474
1732107000000|2024-11-20 12:50:00|7356.4|7353.6|7357|7353.2|7360.4|7357.2|7347.4|7344.6|1735
1732107300000|2024-11-20 12:55:00|7358|7354.2|7361|7357.2|7362|7359.2|7354.4|7351.6|2164
1732107600000|2024-11-20 13:00:00|7361.4|7357.6|7357|7353.2|7362.4|7359.2|7352.4|7348.8|942
1732107900000|2024-11-20 13:05:00|7356.6|7353.8|7353.4|7350.6|7363.5|7360.2|7351|7348.2|592
1732108200000|2024-11-20 13:10:00|7354.4|7350.8|7357|7354.2|7360|7356.6|7353.6|7350.8|449
1732108500000|2024-11-20 13:15:00|7357.4|7354.6|7350.6|7346.8|7361|7357.6|7350|7346.8|612
1732108800000|2024-11-20 13:20:00|7351.4|7347.6|7342|7339.2|7352.4|7349.2|7341.6|7338.7|542
1732109100000|2024-11-20 13:25:00|7341.6|7338.2|7338|7334.2|7351.6|7348.8|7337|7333.8|744
1732109400000|2024-11-20 13:30:00|7337.6|7334.8|7344.4|7340.6|7346.7|7343.6|7337|7333.8|1632
1732109700000|2024-11-20 13:35:00|7344|7341.2|7340.4|7337.6|7347|7343.7|7340|7336.8|811
1732110000000|2024-11-20 13:40:00|7340|7337.2|7338.7|7334.9|7343.4|7340.2|7331.4|7327.9|546
1732110300000|2024-11-20 13:45:00|7338.4|7335.6|7344.4|7341.6|7348.4|7345.1|7338.2|7334.9|1707
1732110600000|2024-11-20 13:50:00|7344.1|7341.3|7355.3|7352.5|7356.3|7353.5|7343.1|7340.2|2853
1732110900000|2024-11-20 13:55:00|7356|7352.2|7362.3|7359.5|7363|7359.8|7354.3|7351.5|544
1732111200000|2024-11-20 14:00:00|7361.6|7358.8|7365.3|7362.5|7370|7366.8|7353.3|7350.5|2435
1732111500000|2024-11-20 14:05:00|7365.7|7362.9|7358.1|7355.3|7367.7|7363.9|7357.1|7354.3|1202
1732111800000|2024-11-20 14:10:00|7357.6|7354.3|7352.4|7348.6|7360.1|7356.3|7350.5|7347.7|1305
1732112100000|2024-11-20 14:15:00|7351.8|7349|7354.7|7351.9|7364.9|7361.9|7351.1|7348.3|888
1732112400000|2024-11-20 14:20:00|7355.1|7352.3|7362.1|7358.3|7366.1|7363.3|7345.8|7342.6|1304
1732112700000|2024-11-20 14:25:00|7361.7|7357.9|7359.7|7355.9|7364.1|7361.3|7356.1|7353.3|1173
1732113000000|2024-11-20 14:30:00|7360.1|7356.3|7350.8|7348|7360.7|7357.3|7348.8|7345.6|1473
1732113300000|2024-11-20 14:35:00|7350.4|7347.6|7343.4|7339.6|7352.4|7349|7338.8|7336|1166
1732113600000|2024-11-20 14:40:00|7342.8|7340|7342.8|7340|7347.8|7344.6|7336.8|7334|1103
1732113900000|2024-11-20 14:45:00|7343.4|7339.6|7343.8|7341|7348.8|7345.4|7339.8|7337|1016
1732114200000|2024-11-20 14:50:00|7344.2|7340.4|7341.4|7337.6|7346.8|7344|7338.8|7335.6|533
1732114500000|2024-11-20 14:55:00|7341|7338.2|7332.4|7328.6|7341.4|7338.2|7331.8|7328.6|910
1732114800000|2024-11-20 15:00:00|7331.8|7329|7317.8|7315|7334.4|7331.4|7312.8|7310|4106
1732115100000|2024-11-20 15:05:00|7318.2|7315.4|7319.7|7316.9|7325|7321.9|7303.5|7300.7|3307
1732115400000|2024-11-20 15:10:00|7320.3|7316.5|7314.7|7310.9|7323.8|7320.9|7310|7306.9|920
1732115700000|2024-11-20 15:15:00|7314|7311.2|7307|7304.2|7314|7311.2|7299|7295.6|2077
1732116000000|2024-11-20 15:20:00|7306|7303.2|7314.7|7311.9|7315.7|7312.2|7301|7297.9|1292
1732116300000|2024-11-20 15:25:00|7315|7312.2|7312.5|7308.7|7315.4|7312.2|7305|7301.6|1240
1732116600000|2024-11-20 15:30:00|7312.4|7308.6|7300.5|7296.7|7312.4|7308.6|7277|7274.2|5291
1732116900000|2024-11-20 15:35:00|7300.6|7296.8|7322.6|7319.8|7323|7319.8|7295.4|7292.2|2177
1732117200000|2024-11-20 15:40:00|7322|7319.2|7305|7301.2|7326|7322.2|7302|7299.2|1818
1732117500000|2024-11-20 15:45:00|7304.6|7301.8|7318.4|7315.6|7321.4|7318.2|7302|7299.2|1145
1732117800000|2024-11-20 15:50:00|7319|7315.2|7323.7|7319.9|7330.6|7326.5|7318|7314.6|3236
1732118100000|2024-11-20 15:55:00|7323.4|7319.6|7328|7325.2|7349.6|7346.5|7317|7313.6|4069
1732118400000|2024-11-20 16:00:00|7328.4|7324.6|7328.6|7325.8|7332.6|7329.4|7319.6|7315.8|1315
1732118700000|2024-11-20 16:05:00|7328.2|7325.4|7316|7313.2|7330.2|7327.4|7314.6|7311.8|1705
1732119000000|2024-11-20 16:10:00|7315.7|7312.9|7309.6|7305.8|7317|7313.8|7299.6|7296.8|929
1732119300000|2024-11-20 16:15:00|7309.2|7305.4|7320.2|7317.4|7320.6|7317.4|7308.9|7305.4|830
1732119600000|2024-11-20 16:20:00|7321|7318.2|7306.6|7303.8|7324.6|7321.8|7298.6|7295.6|1932
1732119900000|2024-11-20 16:25:00|7307|7304.2|7300.2|7296.4|7311|7307.6|7296.2|7293.4|4102
1732120200000|2024-11-20 16:30:00|7300.7|7297.4|7309.6|7306.8|7312.7|7309.8|7298.2|7295.4|1588
1732120500000|2024-11-20 16:35:00|7309.2|7306.4|7313.5|7309.7|7318|7315.2|7307|7303.8|350
1732120800000|2024-11-20 16:40:00|7314|7310.2|7301.7|7297.9|7314|7310.8|7293.3|7290.2|1231
1732121100000|2024-11-20 16:45:00|7301.3|7297.5|7309|7306.2|7309|7306.2|7298|7295|487
1732121400000|2024-11-20 16:50:00|7309.7|7306.9|7303|7299.2|7310.3|7307.2|7299.7|7296.5|612
1732121700000|2024-11-20 16:55:00|7303.3|7299.5|7298.3|7295.5|7308.7|7304.9|7296.7|7293.9|866
1732122000000|2024-11-20 17:00:00|7298.1|7295.3|7304.9|7301.1|7305.3|7301.9|7290.7|7287.9|952
1732122300000|2024-11-20 17:05:00|7305.3|7301.5|7306.7|7302.9|7307.3|7304.1|7298.9|7296.1|536
1732122600000|2024-11-20 17:10:00|7306.3|7302.5|7318.9|7315.1|7319.3|7316.1|7303.3|7300.1|885
1732122900000|2024-11-20 17:15:00|7318.3|7315.5|7306.7|7303.9|7322.3|7318.6|7306.7|7303.9|623
1732123200000|2024-11-20 17:20:00|7306.3|7303.5|7302.7|7298.9|7306.3|7303.5|7299.3|7296.5|350
1732123500000|2024-11-20 17:25:00|7301.7|7299.5|7290.1|7286.3|7304.7|7301.9|7289.1|7285.9|805
1732123800000|2024-11-20 17:30:00|7290.4|7286.6|7279.4|7276.6|7291.8|7289|7263.8|7261|4683
1732124100000|2024-11-20 17:35:00|7278.4|7275.6|7275.4|7271.6|7279.8|7276.6|7268.8|7265.6|1173
1732124400000|2024-11-20 17:40:00|7274.4|7270.6|7271.8|7269|7275.2|7272|7269.2|7266|448
1732124700000|2024-11-20 17:45:00|7272.4|7268.6|7268.5|7265.7|7276.4|7273|7266|7263.2|782
1732125000000|2024-11-20 17:50:00|7268.4|7265.6|7277|7273.2|7277|7273.9|7266.8|7263.2|654
1732125300000|2024-11-20 17:55:00|7276.4|7273.6|7269|7265.2|7276.7|7273.9|7264.4|7261.2|584
1732125600000|2024-11-20 18:00:00|7268|7264.2|7266.8|7263|7269.8|7266.6|7258.8|7256|1549
1732125900000|2024-11-20 18:05:00|7266.4|7263.6|7268.4|7264.6|7276|7272.8|7266.2|7263|1846
1732126200000|2024-11-20 18:10:00|7267.4|7263.6|7255.4|7251.6|7268.6|7265.3|7254.4|7251.2|515
1732126500000|2024-11-20 18:15:00|7255|7252.6|7256.4|7253.6|7262|7258.6|7255|7252.2|424
1732126800000|2024-11-20 18:20:00|7256|7253.2|7262|7258.2|7262.6|7259.3|7254|7251.2|790
1732127100000|2024-11-20 18:25:00|7261.8|7259|7266|7263.2|7269|7266.2|7258|7255.2|390
1732127400000|2024-11-20 18:30:00|7265.6|7262.8|7274.6|7270.8|7276|7272.8|7265.3|7261.8|398
1732127700000|2024-11-20 18:35:00|7274.3|7271.5|7275.2|7272.4|7281.3|7278.5|7273.3|7269.8|446
1732128000000|2024-11-20 18:40:00|7275.6|7271.8|7274.6|7270.8|7276.2|7272.8|7270.2|7266.8|254
1732128300000|2024-11-20 18:45:00|7274.2|7271.8|7276|7272.2|7278.6|7275.2|7270.6|7267.8|717
1732128600000|2024-11-20 18:50:00|7275.6|7271.8|7277.6|7274.8|7278|7274.8|7272.6|7269.8|369
1732128900000|2024-11-20 18:55:00|7276.6|7273.8|7268.1|7265.3|7282|7278.8|7266|7262.8|670
1732129200000|2024-11-20 19:00:00|7268|7265.2|7260|7257.2|7269|7266.2|7259|7255.8|1647
1732129500000|2024-11-20 19:05:00|7260.6|7256.8|7251.6|7247.8|7263.6|7260.2|7250.6|7247.4|1024
1732129800000|2024-11-20 19:10:00|7251.2|7247.4|7252.8|7250|7254.6|7251.4|7247.9|7245.1|1049
1732130100000|2024-11-20 19:15:00|7253.5|7249.7|7257.8|7254|7263.2|7260|7252.8|7249.7|1306
1732130400000|2024-11-20 19:20:00|7257.2|7254.4|7253.8|7250|7260.8|7257.4|7251.2|7247.9|1022
1732130700000|2024-11-20 19:25:00|7254.2|7251.4|7256.1|7253.3|7260.5|7257.3|7251.8|7248|2601
1732131000000|2024-11-20 19:30:00|7256.5|7253.7|7266.8|7264|7267.5|7264|7256.1|7253.3|866
1732131300000|2024-11-20 19:35:00|7267.5|7263.7|7268.8|7266|7269.1|7266|7264.8|7261.7|405
1732131600000|2024-11-20 19:40:00|7268.5|7264.7|7271.4|7268.6|7271.8|7268.6|7265.5|7262|635
1732131900000|2024-11-20 19:45:00|7272.1|7268.3|7275.8|7272|7279.4|7276.6|7272.1|7268.3|637
1732132200000|2024-11-20 19:50:00|7275.4|7272.6|7277.8|7274|7283.8|7280.6|7275.4|7272.3|498
1732132500000|2024-11-20 19:55:00|7277.4|7273.6|7272.8|7269|7278.1|7274.6|7271.4|7268|145
1732132800000|2024-11-20 20:00:00|7272.2|7269.4|7273.4|7269.6|7273.4|7270|7267.4|7264.6|156
1732133100000|2024-11-20 20:05:00|7272.8|7270|7280.1|7276.3|7281.1|7278.3|7272.4|7269.6|233
1732133400000|2024-11-20 20:10:00|7280.4|7276.6|7280|7276.2|7280.4|7277.6|7277.4|7274.2|27
1732133700000|2024-11-20 20:15:00|7279|7276.6|7283.4|7280.6|7284|7280.6|7279|7276.2|86
1732134000000|2024-11-20 20:20:00|7284|7280.2|7280|7277.2|7284|7280.6|7279.7|7276.2|87
1732134300000|2024-11-20 20:25:00|7279.4|7276.6|7279.4|7275.6|7282|7278.6|7278.4|7275|120
1732134600000|2024-11-20 20:30:00|7280.2|7276.4|7282.4|7278.6|7283.4|7280.6|7279|7276.2|115
1732134900000|2024-11-20 20:35:00|7282|7279.2|7288|7285.2|7289|7285.6|7280.4|7277.2|542
1732135200000|2024-11-20 20:40:00|7287.7|7284.2|7283|7279.2|7288.7|7285.2|7281.6|7278.8|185
1732135500000|2024-11-20 20:45:00|7282.6|7279.8|7286|7282.2|7286|7282.8|7282.6|7278.8|56
1732135800000|2024-11-20 20:50:00|7285.6|7283.2|7289.3|7286.5|7289.6|7286.5|7282.3|7278.8|133
1732136100000|2024-11-20 20:55:00|7289.6|7286.8|7287.6|7284.8|7289.6|7286.8|7286.6|7283.5|183
1732136400000|2024-11-20 21:00:00|7288.3|7283.8|7284.6|7281.8|7288.6|7284.8|7284.6|7281.2|88
1732136700000|2024-11-20 21:05:00|7285|7281.2|7291.3|7287.5|7292.3|7288.5|7284.6|7280.8|867
1732137000000|2024-11-20 21:10:00|7290.9|7288.1|7293.5|7290.7|7296.6|7293.4|7290.9|7288.1|414
1732137300000|2024-11-20 21:15:00|7294.2|7291.4|7289.5|7285.7|7295.2|7291.7|7286.9|7283.7|144
1732137600000|2024-11-20 21:20:00|7289.9|7286.1|7287.9|7285.1|7289.9|7286.1|7285.9|7282.4|96
1732137900000|2024-11-20 21:25:00|7288.2|7284.4|7287.9|7284.1|7288.2|7285.1|7284.9|7282.1|37
1732138200000|2024-11-20 21:30:00|7286.9|7283.7|7282.2|7279.4|7286.9|7284.1|7279.9|7276.4|649
1732138500000|2024-11-20 21:35:00|7281.9|7279.1|7286.2|7282.4|7287.2|7284|7281.9|7279.1|19
1732138800000|2024-11-20 21:40:00|7287.2|7283.4|7283.2|7279.4|7290.2|7286.4|7281.8|7279|130
1732139100000|2024-11-20 21:45:00|7281.8|7279|7284.8|7282|7284.8|7282|7281.8|7279|14
1732139400000|2024-11-20 21:50:00|7283.8|7281|7283.2|7279.4|7285.2|7281.4|7281.8|7278.4|31
1732139700000|2024-11-20 21:55:00|7283.8|7280.4|7281.8|7279|7287|7283.2|7280.8|7277.5|170
1732140000000|2024-11-20 22:00:00|7282.2|7279.4|7283.2|7275.4|7283.2|7279.4|7280.2|7272.4|22
1732140300000|2024-11-20 22:05:00|7281.7|7277.9|7282.1|7278.3|7290.2|7283.3|7281.3|7273.5|39
1732140600000|2024-11-20 22:10:00|7282.6|7278.8|7287.7|7279.9|7287.7|7279.9|7282.6|7277.5|3
1732140900000|2024-11-20 22:15:00|7288.1|7280.3|7290.6|7282.8|7290.6|7282.8|7288.1|7280.3|0
1732141200000|2024-11-20 22:20:00|7290.7|7282.9|7290.7|7282.9|7290.7|7282.9|7290.7|7282.9|45
1732141500000|2024-11-20 22:25:00|7290.6|7282.8|7288.6|7280.8|7290.6|7284.3|7284.1|7276.3|1
1732142100000|2024-11-20 22:35:00|7288.4|7280.6|7290.4|7282.6|7290.4|7285.5|7288.4|7280.6|8
1732142400000|2024-11-20 22:40:00|7288.8|7285|7288.9|7281.1|7290|7285.8|7284.6|7276.8|1
1732142700000|2024-11-20 22:45:00|7289.1|7281.3|7285.4|7281.6|7289.4|7281.6|7284.6|7276.8|2
1732143000000|2024-11-20 22:50:00|7287.2|7279.4|7286.9|7279.1|7287.2|7279.4|7286|7278.2|0
1732143300000|2024-11-20 22:55:00|7285|7281.2|7285.4|7281.6|7286.9|7281.6|7285|7278.2|47
1732150800000|2024-11-21 01:00:00|7288.6|7280.8|7283.9|7280.1|7289.8|7286.6|7279.4|7276.4|236
1732151100000|2024-11-21 01:05:00|7283.8|7280|7285.4|7281.6|7286.8|7283.6|7279.8|7276.6|94
1732151400000|2024-11-21 01:10:00|7284.8|7282|7286.4|7282.6|7288.8|7285|7282.4|7279.6|285
1732151700000|2024-11-21 01:15:00|7285.4|7282.3|7286|7282.2|7288|7284.6|7283.4|7280.2|169
1732152000000|2024-11-21 01:20:00|7285|7283.2|7282.9|7279.1|7285.4|7283.2|7280|7276.6|39
1732152300000|2024-11-21 01:25:00|7283|7279.2|7280.2|7277.4|7284|7280.6|7278.4|7275|55
1732152600000|2024-11-21 01:30:00|7279.4|7276.6|7286|7283.2|7287|7283.6|7279.4|7276.2|91
1732152900000|2024-11-21 01:35:00|7286.4|7283.6|7288|7285.2|7288.4|7285.2|7284.7|7281.2|44
1732153200000|2024-11-21 01:40:00|7288.4|7285.6|7286.4|7282.6|7291.4|7287.6|7284.4|7281.2|88
1732153500000|2024-11-21 01:45:00|7286|7283.2|7291.4|7287.6|7294.5|7291.2|7286|7283.2|115
1732153800000|2024-11-21 01:50:00|7291|7287.2|7287|7284.2|7291|7287.2|7285.4|7281.7|48
1732154100000|2024-11-21 01:55:00|7287.4|7283.6|7291|7287.2|7293|7290|7287|7283.6|120
1732154400000|2024-11-21 02:00:00|7290.4|7287.6|7288|7284.2|7294|7290.6|7287|7283.8|122
1732154700000|2024-11-21 02:05:00|7288.6|7285.2|7296|7292.2|7298.8|7296|7287|7284.2|185
1732155000000|2024-11-21 02:10:00|7295.4|7292.6|7291.4|7287.6|7297.8|7294.6|7290|7286.6|58
1732155300000|2024-11-21 02:15:00|7291|7288.2|7286|7283.2|7292|7288.6|7285|7281.6|24
1732155600000|2024-11-21 02:20:00|7286.4|7283.6|7289|7285.2|7289.8|7286.6|7286.4|7283.6|21
1732155900000|2024-11-21 02:25:00|7288.8|7285|7288|7284.2|7290.4|7286.6|7284.6|7281.8|34
1732156200000|2024-11-21 02:30:00|7287.8|7284|7293|7289.2|7295|7292.2|7287|7284|52
1732156500000|2024-11-21 02:35:00|7293.6|7290.2|7294|7291.2|7296|7292.7|7292|7289.2|38
1732156800000|2024-11-21 02:40:00|7294.4|7290.6|7287.6|7284.8|7294.4|7290.6|7286.4|7283.2|54
1732157100000|2024-11-21 02:45:00|7288|7285.2|7289|7285.2|7290|7286.2|7287.5|7284.2|25
1732157400000|2024-11-21 02:50:00|7290|7286.2|7284.4|7280.6|7291.4|7288.2|7283.7|7280.6|58
1732157700000|2024-11-21 02:55:00|7283.7|7280.9|7284.3|7280.5|7286|7283.2|7283.7|7280.2|41
1732158000000|2024-11-21 03:00:00|7283.7|7280.9|7283.3|7279.5|7285.7|7282.9|7280.7|7277.2|42
1732158300000|2024-11-21 03:05:00|7282.7|7279.9|7283.7|7279.9|7284.7|7281.2|7281.7|7277.9|107
1732158600000|2024-11-21 03:10:00|7283.1|7280.3|7286.3|7283.5|7289|7285.5|7282.3|7279.5|93
1732158900000|2024-11-21 03:15:00|7286.7|7283.9|7277.1|7274.3|7287|7284.2|7277.1|7273.9|134
1732159200000|2024-11-21 03:20:00|7276.3|7273.5|7278.7|7275.9|7280.7|7277.9|7275.7|7272.9|50
1732159500000|2024-11-21 03:25:00|7278.3|7274.9|7272.8|7270|7279.3|7276.5|7272.7|7269.5|33
1732159800000|2024-11-21 03:30:00|7272.3|7269.5|7274.3|7271.5|7274.3|7271.5|7271.3|7267.9|25
1732160100000|2024-11-21 03:35:00|7273.7|7270.5|7275.3|7271.5|7275.9|7273.1|7272.3|7269.5|478
1732160400000|2024-11-21 03:40:00|7275.7|7272.5|7275.3|7272.5|7275.7|7272.5|7273.9|7270.5|7
1732160700000|2024-11-21 03:45:00|7275.7|7271.9|7274.1|7271.3|7275.7|7272.3|7273.9|7270.5|24
1732161000000|2024-11-21 03:50:00|7273.7|7270.9|7270.3|7267.5|7273.7|7270.9|7270.3|7267.5|11
1732161300000|2024-11-21 03:55:00|7270.7|7267.9|7273.7|7270.9|7274.3|7271.3|7270.7|7267.9|31
1732161600000|2024-11-21 04:00:00|7273.3|7270.5|7272.7|7268.9|7273.7|7270.5|7271.7|7268.9|10
1732161900000|2024-11-21 04:05:00|7273.1|7269.9|7273.7|7270.9|7275.1|7271.5|7272.3|7268.9|2
1732162200000|2024-11-21 04:10:00|7274.3|7271.5|7277.9|7275.1|7278.3|7275.5|7273.9|7271.1|22
1732162500000|2024-11-21 04:15:00|7278.3|7275.5|7274.3|7270.5|7278.3|7275.5|7273.3|7270.5|12
1732162800000|2024-11-21 04:20:00|7273.9|7271.1|7276.3|7273.5|7276.9|7273.5|7273.9|7271.1|5
1732163100000|2024-11-21 04:25:00|7275.3|7272.5|7273.7|7270.9|7275.9|7273.1|7273.4|7269.9|199
1732163400000|2024-11-21 04:30:00|7274.7|7269.5|7274.9|7272.1|7275.9|7272.9|7272.7|7269.5|485
1732163700000|2024-11-21 04:35:00|7274.5|7271.1|7275.9|7272.1|7275.9|7272.1|7273.9|7271.1|12
1732164000000|2024-11-21 04:40:00|7275.5|7272.7|7276.9|7273.1|7277.9|7274.5|7275.5|7272.7|4
1732164300000|2024-11-21 04:45:00|7276.5|7274.1|7272.5|7269.7|7276.9|7274.1|7272.5|7269.3|9
1732164600000|2024-11-21 04:50:00|7272.9|7269.1|7273.9|7270.1|7274.3|7271.1|7271.9|7268.7|6
1732164900000|2024-11-21 04:55:00|7273.5|7270.7|7269.9|7266.1|7273.5|7270.7|7268.9|7265.1|56
1732165200000|2024-11-21 05:00:00|7269.5|7266.7|7269.9|7267.1|7270.9|7268.1|7267.9|7264.7|63
1732165500000|2024-11-21 05:05:00|7270.9|7267.7|7271.2|7268.4|7271.9|7268.7|7270.5|7267.7|6
1732165800000|2024-11-21 05:10:00|7270.9|7268.1|7274.5|7271.7|7275.2|7272.1|7269.9|7267.1|100
1732166100000|2024-11-21 05:15:00|7274.9|7272.1|7278.9|7276.1|7282.5|7278.7|7274.9|7271.7|87
1732166400000|2024-11-21 05:20:00|7278.5|7275.7|7282.1|7278.3|7282.1|7279|7278.5|7275.1|45
1732166700000|2024-11-21 05:25:00|7282.5|7278.7|7279.5|7276.7|7283.8|7280.4|7278.8|7275.7|27
1732167000000|2024-11-21 05:30:00|7280.5|7277|7272.7|7268.9|7281.8|7278|7267.6|7264.8|159
1732167300000|2024-11-21 05:35:00|7273.2|7269.4|7274.6|7270.8|7274.6|7271.4|7271.2|7267.8|5
1732167600000|2024-11-21 05:40:00|7274.2|7271.4|7275.2|7271.4|7275.6|7271.8|7271.6|7268.4|15
1732167900000|2024-11-21 05:45:00|7275.6|7271.8|7275.6|7271.8|7277.6|7274.8|7275.2|7271.8|226
1732168200000|2024-11-21 05:50:00|7275.2|7272.4|7275.6|7272.8|7277.2|7274.4|7274.2|7271.4|10
1732168500000|2024-11-21 05:55:00|7275.2|7271.8|7273.6|7270.8|7277|7273.8|7271.6|7268.4|46
1732168800000|2024-11-21 06:00:00|7273|7269.8|7271.2|7268.4|7274.8|7271.4|7270.6|7266.8|78
1732169100000|2024-11-21 06:05:00|7272.2|7268.8|7270.6|7266.8|7272.6|7269.2|7267.6|7263.8|80
1732169400000|2024-11-21 06:10:00|7270|7267.2|7271.6|7267.8|7274.6|7270.8|7269.2|7265.8|41
1732169700000|2024-11-21 06:15:00|7271.2|7268.4|7274.2|7271.4|7277.6|7274.4|7271.2|7268|47
1732170000000|2024-11-21 06:20:00|7274.6|7270.8|7278.8|7275|7279.8|7276.4|7273.2|7269.8|24
1732170300000|2024-11-21 06:25:00|7279.2|7276.4|7281.8|7278|7282.2|7279|7278.8|7275.8|22
1732170600000|2024-11-21 06:30:00|7281.2|7278.4|7282.8|7280|7284.8|7281.4|7281.2|7278|49
1732170900000|2024-11-21 06:35:00|7283.2|7280.4|7282.2|7279.4|7284.2|7281|7281.2|7277.4|206
1732171200000|2024-11-21 06:40:00|7282.8|7279|7291.4|7288.6|7292.8|7289.4|7282.8|7279|170
1732171500000|2024-11-21 06:45:00|7291.8|7289|7291.2|7288.4|7293.4|7290|7290.8|7287|337
1732171800000|2024-11-21 06:50:00|7291.4|7287.6|7292.4|7289.6|7297.8|7294.6|7289.4|7286.6|389
1732172100000|2024-11-21 06:55:00|7293.2|7290.4|7297.9|7294.1|7299.4|7296.2|7293.2|7290|435
1732172400000|2024-11-21 07:00:00|7297.4|7293.6|7305.8|7303|7307.4|7304.1|7295.4|7292.6|943
1732172700000|2024-11-21 07:05:00|7305|7302.2|7307.8|7304|7311.4|7308|7305|7301.6|183
1732173000000|2024-11-21 07:10:00|7307.4|7304.6|7306|7303.2|7307.8|7305|7306|7302.6|39
1732173300000|2024-11-21 07:15:00|7308.4|7305.6|7307.8|7305|7309.4|7306.3|7305.1|7301.6|720
1732173600000|2024-11-21 07:20:00|7309.5|7306.7|7314.4|7311.6|7318.4|7315|7309.5|7306.3|430
1732173900000|2024-11-21 07:25:00|7315.4|7311.2|7308.4|7305.6|7316.4|7312.9|7308.4|7305.6|435
1732174200000|2024-11-21 07:30:00|7308.7|7305.9|7313.4|7310.6|7317.9|7314.6|7308.7|7305.9|375
1732174500000|2024-11-21 07:35:00|7313.7|7310.9|7315.4|7312.6|7316.4|7312.9|7310.7|7307.9|364
1732174800000|2024-11-21 07:40:00|7315.7|7311.9|7316.7|7313.9|7317.7|7314.6|7313.2|7309.9|108
1732175100000|2024-11-21 07:45:00|7316.3|7313.5|7317.2|7313.4|7318.7|7315.5|7313.3|7310.5|161
1732175400000|2024-11-21 07:50:00|7317.3|7313.5|7320.3|7317.5|7323.3|7319.9|7316.3|7313.5|231
1732175700000|2024-11-21 07:55:00|7319.7|7316.9|7318.7|7314.9|7320.3|7316.9|7312.7|7309.5|1068
1732176000000|2024-11-21 08:00:00|7318.1|7315.3|7323.7|7320.9|7327.3|7324.1|7317.7|7314.5|936
1732176300000|2024-11-21 08:05:00|7324.1|7321.3|7322.5|7319.7|7325.1|7321.9|7318.5|7315.5|388
1732176600000|2024-11-21 08:10:00|7322.1|7319.3|7326.7|7323.9|7328.3|7325.1|7320.1|7317.3|1481
1732176900000|2024-11-21 08:15:00|7326.5|7323.7|7327.9|7325.1|7328.3|7325.1|7322.7|7319.9|2701
1732177200000|2024-11-21 08:20:00|7326.9|7324.1|7328.9|7326.1|7329.3|7326.1|7325.7|7322.5|780
1732177500000|2024-11-21 08:25:00|7328.7|7325.9|7330.7|7326.9|7339.3|7336.1|7328.7|7325.9|2726
1732177800000|2024-11-21 08:30:00|7330.3|7327.5|7327.5|7323.7|7335.2|7332.4|7323.9|7321.1|5659
1732178100000|2024-11-21 08:35:00|7327.2|7324.4|7336.1|7333.3|7337.1|7334.3|7321.1|7318.2|1167
1732178400000|2024-11-21 08:40:00|7335.5|7331.7|7335.9|7332.1|7336.3|7333.1|7330.5|7327.5|1030
1732178700000|2024-11-21 08:45:00|7335.5|7332.7|7342.5|7338.7|7342.5|7339.7|7334.9|7332.1|627
1732179000000|2024-11-21 08:50:00|7342.1|7339.3|7335.3|7331.5|7347.1|7343.7|7333.9|7331.1|706
1732179300000|2024-11-21 08:55:00|7334.9|7331.1|7340.5|7336.7|7343.9|7340.3|7334.5|7331.1|536
1732179600000|2024-11-21 09:00:00|7341.7|7337.9|7329.5|7326.7|7343.5|7339.7|7326.7|7323.9|1217
1732179900000|2024-11-21 09:05:00|7330.3|7327.5|7324.3|7321.5|7331.3|7328.1|7322.9|7319.1|860
1732180200000|2024-11-21 09:10:00|7324.7|7321.9|7332.1|7328.3|7333.1|7329.7|7322.9|7319.5|869
1732180500000|2024-11-21 09:15:00|7332.5|7328.7|7338.5|7334.7|7341.5|7338.7|7324.5|7321.1|936
1732180800000|2024-11-21 09:20:00|7337.5|7334.3|7330.9|7327.1|7341.5|7338.1|7327.1|7323.7|457
1732181100000|2024-11-21 09:25:00|7330.1|7327.3|7323.9|7321.1|7333.5|7330.1|7320.9|7318.1|523
1732181400000|2024-11-21 09:30:00|7324.3|7321.5|7333.9|7330.1|7333.9|7330.7|7324.3|7321.5|999
1732181700000|2024-11-21 09:35:00|7333.5|7330.7|7332.5|7329.7|7339.6|7336.3|7331.9|7328.7|344
1732182000000|2024-11-21 09:40:00|7333.5|7330.1|7340.5|7337.7|7344.5|7341.3|7332.5|7328.7|490
1732182300000|2024-11-21 09:45:00|7340.9|7337.1|7345.5|7341.7|7346.9|7343.7|7336.5|7333.7|493
1732182600000|2024-11-21 09:50:00|7345.1|7342.3|7349.9|7347.1|7352.5|7349.3|7344.9|7341.7|1073
1732182900000|2024-11-21 09:55:00|7350.9|7348.1|7352.9|7349.1|7357.5|7354.1|7348.5|7345.1|935
1732183200000|2024-11-21 10:00:00|7352.5|7348.7|7350.8|7348|7356.2|7353.1|7350.5|7347|651
1732183500000|2024-11-21 10:05:00|7350.5|7347.7|7364.7|7361.9|7369.7|7366.5|7346.8|7344|1710
1732183800000|2024-11-21 10:10:00|7365.1|7362.3|7351.1|7348.3|7369.1|7366.3|7349.7|7345.9|648
1732184100000|2024-11-21 10:15:00|7350.1|7347.3|7349.4|7346.6|7353.1|7349.5|7346.1|7343.3|1341
1732184400000|2024-11-21 10:20:00|7350.1|7346.3|7341.3|7337.5|7351.8|7349|7338.4|7335.6|579
1732184700000|2024-11-21 10:25:00|7341.8|7338|7344.4|7341.6|7346.4|7343.3|7338.8|7335.6|561
1732185000000|2024-11-21 10:30:00|7345.1|7341.3|7352.7|7349.9|7354.7|7351.9|7342.8|7339.6|1335
1732185300000|2024-11-21 10:35:00|7353.7|7350.2|7356|7353.2|7358|7354.9|7351.3|7347.9|843
1732185600000|2024-11-21 10:40:00|7356.4|7353.6|7364.7|7361.9|7366.7|7363.9|7354.4|7351.2|1662
1732185900000|2024-11-21 10:45:00|7365|7362.2|7361.3|7358.5|7366.7|7363.9|7358.6|7355.8|426
1732186200000|2024-11-21 10:50:00|7362|7359.2|7367|7363.2|7370.2|7365.2|7361.3|7358.5|710
1732186500000|2024-11-21 10:55:00|7368|7364.2|7370|7366.2|7371.6|7368.2|7362|7358.7|725
1732186800000|2024-11-21 11:00:00|7369|7365.2|7377|7373.2|7386.6|7383.4|7368.3|7365.2|2176
1732187100000|2024-11-21 11:05:00|7376.4|7373.6|7363|7359.2|7384.9|7381.4|7361.6|7358.8|2940
1732187400000|2024-11-21 11:10:00|7362.4|7359.6|7368.2|7365.4|7370.2|7366.8|7361|7358.1|483
1732187700000|2024-11-21 11:15:00|7368.6|7365.8|7369.6|7366.8|7375.6|7372.8|7365.2|7362.4|597
1732188000000|2024-11-21 11:20:00|7369.2|7366.4|7373.6|7370.8|7377|7373.8|7368.2|7364.8|261
1732188300000|2024-11-21 11:25:00|7374.6|7370.4|7381.2|7378.4|7381.8|7378.4|7373.6|7370.4|229
1732188600000|2024-11-21 11:30:00|7382.2|7379.4|7386.2|7382.4|7386.4|7383|7378.2|7375.4|1638
1732188900000|2024-11-21 11:35:00|7386.6|7383.4|7387.2|7384.4|7387.8|7384.4|7382.2|7378.4|1322
1732189200000|2024-11-21 11:40:00|7386.8|7384|7395.4|7392.6|7396.4|7393.6|7386.2|7383|1678
1732189500000|2024-11-21 11:45:00|7392.2|7389.4|7390.4|7387.6|7393.8|7391|7383.2|7380.4|862
1732189800000|2024-11-21 11:50:00|7390.8|7387|7394.4|7390.6|7394.4|7390.6|7387.4|7384.6|465
1732190100000|2024-11-21 11:55:00|7394|7391.2|7400.3|7396.5|7402.6|7399.6|7393.4|7390.6|3299
1732190400000|2024-11-21 12:00:00|7399.9|7397.5|7397.4|7394.6|7401.6|7398.8|7390.5|7387.2|1303
1732190700000|2024-11-21 12:05:00|7397|7394.2|7394.4|7391.6|7399|7396.2|7392.4|7389.6|503
1732191000000|2024-11-21 12:10:00|7393|7390.2|7388.6|7385.8|7396|7392.8|7385.6|7382.2|694
1732191300000|2024-11-21 12:15:00|7389.6|7386.8|7394|7391.2|7397.4|7393.6|7389.4|7386.2|637
1732191600000|2024-11-21 12:20:00|7393.4|7390.6|7399.2|7395.4|7401.6|7398.4|7389.4|7385.6|1812
1732191900000|2024-11-21 12:25:00|7398.6|7395.8|7403.6|7400.8|7404.2|7401|7397|7393.4|1305
1732192200000|2024-11-21 12:30:00|7404.2|7400.4|7405.6|7402.8|7408.6|7405.8|7402.6|7399.4|721
1732192500000|2024-11-21 12:35:00|7405.2|7402.4|7400|7397.2|7405.2|7402.4|7397.6|7394.6|1567
1732192800000|2024-11-21 12:40:00|7399.6|7396.8|7404|7400.2|7405|7401.8|7399.6|7396.2|464
1732193100000|2024-11-21 12:45:00|7403.6|7400.8|7401|7397.2|7405.6|7402.2|7397.4|7394.6|473
1732193400000|2024-11-21 12:50:00|7400.6|7397.8|7392.4|7388.6|7401.4|7398.6|7387.4|7384.6|1247
1732193700000|2024-11-21 12:55:00|7392.8|7389.6|7385.8|7383|7393.4|7390.6|7381.4|7378|703
1732194000000|2024-11-21 13:00:00|7385.1|7382|7387.4|7384.6|7393.1|7390.3|7378.8|7375.6|1341
1732194300000|2024-11-21 13:05:00|7387.1|7384.3|7387.1|7384.3|7388.1|7385.3|7378.7|7375.3|1318
1732194600000|2024-11-21 13:10:00|7386.7|7383.9|7387.7|7383.9|7388.1|7385.3|7378.7|7375.4|825
1732194900000|2024-11-21 13:15:00|7387.1|7384.3|7388.6|7385.8|7393.7|7390.6|7386.4|7383.6|956
1732195200000|2024-11-21 13:20:00|7388.7|7385.9|7373.7|7370.9|7390.1|7386.9|7371.7|7368.9|793
1732195500000|2024-11-21 13:25:00|7374.1|7371.3|7383.7|7379.9|7384.3|7380.9|7369.1|7365.9|809
1732195800000|2024-11-21 13:30:00|7382.7|7379.5|7381.7|7377.9|7387.3|7384.3|7377.1|7373.5|466
1732196100000|2024-11-21 13:35:00|7381.3|7378.5|7374.7|7371.9|7386.9|7383.9|7373.3|7369.5|629
1732196400000|2024-11-21 13:40:00|7374.3|7371.5|7379.3|7376.5|7381.1|7377.9|7368.3|7365.5|1609
1732196700000|2024-11-21 13:45:00|7379.7|7375.9|7371.7|7367.9|7379.7|7376.3|7367.1|7363.9|429
1732197000000|2024-11-21 13:50:00|7371.1|7368.3|7370.7|7366.9|7375.7|7372.3|7365.1|7362.3|1117
1732197300000|2024-11-21 13:55:00|7370.1|7367.3|7386.7|7383.9|7386.7|7383.9|7370.1|7366.9|679
1732197600000|2024-11-21 14:00:00|7386.3|7383.5|7389.3|7386.5|7395.5|7392.7|7384.9|7381.9|3585
1732197900000|2024-11-21 14:05:00|7388.9|7386.1|7386.9|7384.1|7389.5|7386.3|7379.9|7377.1|1478
1732198200000|2024-11-21 14:10:00|7387.5|7383.7|7382.1|7379.3|7389.9|7386.6|7378.9|7375.7|540
1732198500000|2024-11-21 14:15:00|7382.5|7379.7|7387.5|7383.7|7389.5|7386.1|7378.3|7375.1|1069
1732198800000|2024-11-21 14:20:00|7387.1|7384.3|7391.3|7387.5|7392.3|7389.5|7383.1|7379.7|4550
1732199100000|2024-11-21 14:25:00|7391|7388.2|7385.4|7381.6|7398.2|7395.4|7382.6|7378.8|3586
1732199400000|2024-11-21 14:30:00|7384.9|7381.1|7369.9|7366.1|7385.6|7382.5|7366.3|7363.5|2384
1732199700000|2024-11-21 14:35:00|7370.3|7366.5|7353.9|7351.1|7370.3|7366.5|7350.7|7347.5|2193
1732200000000|2024-11-21 14:40:00|7354.9|7351.7|7375.2|7372.4|7376.2|7373|7354.5|7351.1|2208
1732200300000|2024-11-21 14:45:00|7376.2|7373|7381.4|7378.6|7384.8|7381.6|7368.2|7364.7|3234
1732200600000|2024-11-21 14:50:00|7381|7378.2|7361.5|7357.7|7384.4|7380.6|7354.9|7351.7|4204
1732200900000|2024-11-21 14:55:00|7361.1|7357.3|7365.4|7362.6|7377.1|7374.3|7360.1|7357.3|3651
1732201200000|2024-11-21 15:00:00|7365.7|7361.9|7359.7|7355.9|7366.7|7363.3|7352.4|7348.9|1476
1732201500000|2024-11-21 15:05:00|7359.1|7356.3|7355.1|7351.3|7367.1|7363.9|7349.1|7346.3|2322
1732201800000|2024-11-21 15:10:00|7354.7|7350.9|7364.5|7360.7|7369.7|7366.5|7352.1|7348.9|1885
1732202100000|2024-11-21 15:15:00|7364|7361.2|7363.6|7360.8|7371.6|7368.8|7360.6|7357.8|2547
1732202400000|2024-11-21 15:20:00|7364.3|7361.5|7343.7|7339.9|7364.3|7361.5|7342.7|7339.5|1934
1732202700000|2024-11-21 15:25:00|7343.3|7340.5|7353.7|7350.9|7360.1|7356.5|7340.1|7336.9|2603
1732203000000|2024-11-21 15:30:00|7353.3|7350.5|7359.5|7356.7|7366.9|7363.7|7350.3|7347.1|1866
1732203300000|2024-11-21 15:35:00|7357.5|7354.7|7351.9|7348.1|7360.9|7357.7|7344.3|7341.5|2245
1732203600000|2024-11-21 15:40:00|7350.9|7347.1|7361.9|7358.1|7361.9|7359.1|7345.7|7342.5|968
1732203900000|2024-11-21 15:45:00|7361.5|7358.7|7367.9|7364.1|7373.9|7370.7|7361.3|7358.1|1772
1732204200000|2024-11-21 15:50:00|7368.3|7364.5|7374.7|7371.9|7375.1|7372.3|7355.1|7351.9|1573
1732204500000|2024-11-21 15:55:00|7375.1|7372.3|7373.1|7370.3|7384.7|7381.5|7372.7|7369.3|2786
1732204800000|2024-11-21 16:00:00|7371.9|7369.1|7377.5|7373.7|7378.5|7375.4|7369.5|7366.3|1611
1732205100000|2024-11-21 16:05:00|7377.1|7374.3|7377.1|7373.3|7386.7|7383.3|7373.1|7369.7|1915
1732205400000|2024-11-21 16:10:00|7377.5|7373.7|7375.5|7372.7|7381.7|7378.4|7373.8|7371|1408
1732205700000|2024-11-21 16:15:00|7375.1|7372.3|7362.7|7359.9|7379.5|7375.9|7361.7|7358.3|1745
1732206000000|2024-11-21 16:20:00|7363.3|7359.5|7372.7|7369.9|7375.1|7372.3|7362.1|7358.9|787
1732206300000|2024-11-21 16:25:00|7373.1|7370.3|7360.4|7357.6|7379.7|7376.2|7354.8|7351.6|3825
1732206600000|2024-11-21 16:30:00|7362|7356.6|7353.4|7349.6|7363.2|7360|7339.8|7336.6|3057
1732206900000|2024-11-21 16:35:00|7352.7|7348.9|7351.4|7348.6|7356.8|7353.6|7343.8|7340|2295
1732207200000|2024-11-21 16:40:00|7351.8|7349|7359.4|7356.6|7365|7361.2|7349.8|7347|1930
1732207500000|2024-11-21 16:45:00|7359.8|7356|7354|7351.2|7360.4|7356.6|7342.8|7339.6|1042
1732207800000|2024-11-21 16:50:00|7355.4|7351.6|7350.4|7346.6|7356.4|7353.6|7348.8|7345.6|660
1732208100000|2024-11-21 16:55:00|7349.4|7345.6|7344.4|7340.6|7353.4|7349.6|7340|7337|912
1732208400000|2024-11-21 17:00:00|7345.4|7341.6|7352|7348.2|7355|7351.6|7335.6|7331.8|1449
1732208700000|2024-11-21 17:05:00|7351|7347.2|7339.8|7336|7351|7348.2|7334.8|7331.6|723
1732209000000|2024-11-21 17:10:00|7339.4|7335.6|7334.6|7330.8|7340.8|7337.6|7319.8|7316.4|2470
1732209300000|2024-11-21 17:15:00|7335.4|7331.6|7336.1|7333.3|7340|7336.7|7329.8|7326.6|695
1732209600000|2024-11-21 17:20:00|7336.4|7333.6|7339|7336.2|7340.5|7337.2|7332.4|7329.2|773
1732209900000|2024-11-21 17:25:00|7339.4|7335.6|7331|7328.2|7339.4|7336|7324.8|7321.6|678
1732210200000|2024-11-21 17:30:00|7330.6|7327.8|7333|7329.2|7333|7330.2|7322.4|7319.6|1334
1732210500000|2024-11-21 17:35:00|7332.6|7328.8|7327.6|7323.8|7338|7335.2|7327|7323.8|1414
1732210800000|2024-11-21 17:40:00|7327|7324.2|7323|7320.2|7330|7326.8|7320|7317.2|934
1732211100000|2024-11-21 17:45:00|7324|7319.8|7338|7335.2|7340.4|7337.2|7322.6|7319.2|1124
1732211400000|2024-11-21 17:50:00|7338.4|7335.6|7331.7|7328.9|7338.8|7335.6|7330.4|7327.6|418
1732211700000|2024-11-21 17:55:00|7331|7327.9|7331.7|7328.9|7335.4|7331.9|7327|7323.5|878
1732212000000|2024-11-21 18:00:00|7331.3|7328.5|7332.7|7329.9|7333.3|7329.9|7320.7|7317.5|874
1732212300000|2024-11-21 18:05:00|7333|7330.2|7343.6|7340.8|7344.3|7341.5|7328.3|7325.5|870
1732212600000|2024-11-21 18:10:00|7343.9|7341.1|7349.9|7346.1|7357.6|7354.8|7342.3|7339.1|1420
1732212900000|2024-11-21 18:15:00|7349.2|7346.4|7365.2|7362.4|7365.8|7362.4|7343.5|7340.4|1804
1732213200000|2024-11-21 18:20:00|7364.8|7362|7353.1|7350.3|7365.8|7362.6|7350.8|7347|1371
1732213500000|2024-11-21 18:25:00|7352.8|7350|7347.7|7343.9|7355.4|7352.6|7347.4|7343.9|1176
1732213800000|2024-11-21 18:30:00|7348.1|7344.3|7352.1|7349.3|7354.1|7350.9|7345.1|7342.3|319
1732214100000|2024-11-21 18:35:00|7352.7|7348.9|7352.1|7349.3|7357.1|7353.3|7350.1|7347.3|405
1732214400000|2024-11-21 18:40:00|7352.7|7348.9|7354.3|7350.5|7357.1|7353.9|7350.7|7347.3|2035
1732214700000|2024-11-21 18:45:00|7354.6|7350.8|7358.5|7354.7|7361.9|7359.1|7354.3|7350.8|1126
1732215000000|2024-11-21 18:50:00|7357.9|7355.1|7359.3|7356.5|7362.9|7359.5|7357.9|7354.7|464
1732215300000|2024-11-21 18:55:00|7358.9|7356.1|7358.3|7354.5|7362.3|7359.5|7354.3|7351.1|624
1732215600000|2024-11-21 19:00:00|7357.3|7353.5|7367.9|7365.1|7369.5|7366.1|7355.3|7352.1|779
1732215900000|2024-11-21 19:05:00|7367.5|7364.7|7376.5|7373.7|7377.5|7374.1|7364.3|7361.1|1118
1732216200000|2024-11-21 19:10:00|7376.9|7374.1|7378.1|7374.3|7381.1|7377.4|7373.1|7370.3|3135
1732216500000|2024-11-21 19:15:00|7377.6|7375.3|7375.3|7371.5|7378.6|7375.3|7364.9|7361.7|4756
1732216800000|2024-11-21 19:20:00|7376.1|7372.3|7384.7|7380.9|7384.7|7380.9|7374.7|7371.9|3363
1732217100000|2024-11-21 19:25:00|7384.3|7380.5|7386.7|7383.9|7390.9|7387.5|7379.7|7376.3|4664
1732217400000|2024-11-21 19:30:00|7385.7|7382.9|7394.9|7392.1|7396.5|7393.7|7385.3|7382.5|2665
1732217700000|2024-11-21 19:35:00|7394.5|7391.7|7388.9|7385.1|7394.9|7391.7|7387.9|7385.1|533
1732218000000|2024-11-21 19:40:00|7388.3|7385.5|7388.9|7385.1|7390.5|7387.3|7382.9|7380.1|1551
1732218300000|2024-11-21 19:45:00|7387.9|7384.7|7387.9|7385.1|7388.9|7386.1|7385.5|7381.7|738
1732218600000|2024-11-21 19:50:00|7388.5|7384.7|7395.1|7392.3|7395.5|7392.7|7387.9|7384.7|498
1732218900000|2024-11-21 19:55:00|7394.9|7392.1|7392.5|7389.7|7397.5|7394.3|7392.5|7389.7|258
1732219200000|2024-11-21 20:00:00|7391.9|7388.7|7396.1|7393.3|7396.5|7393.7|7390.9|7387.7|139
1732219500000|2024-11-21 20:05:00|7396.5|7393.7|7390.5|7386.7|7396.5|7393.7|7387.5|7384.3|596
1732219800000|2024-11-21 20:10:00|7390.1|7387.7|7394.1|7391.3|7394.5|7391.7|7389.5|7385.7|139
1732220100000|2024-11-21 20:15:00|7394.5|7391.7|7394.5|7390.7|7395.5|7392.3|7390.1|7386.7|860
1732220400000|2024-11-21 20:20:00|7393.9|7391.1|7392.9|7390.1|7395.5|7392.7|7392.5|7389.3|220
1732220700000|2024-11-21 20:25:00|7393.5|7389.7|7397.5|7393.7|7400.9|7398.1|7392.9|7389.7|405
1732221000000|2024-11-21 20:30:00|7396.9|7394.1|7396.5|7393.7|7397.5|7394.1|7392.9|7389.7|573
1732221300000|2024-11-21 20:35:00|7397.1|7393.3|7396.1|7392.3|7398.1|7394.7|7394.5|7391.3|417
1732221600000|2024-11-21 20:40:00|7396.5|7393.3|7398.1|7395.3|7399.1|7396.3|7396.1|7392.3|608
1732221900000|2024-11-21 20:45:00|7399.1|7394.9|7395.8|7392|7399.1|7395.3|7393.1|7389.6|591
1732222200000|2024-11-21 20:50:00|7394.8|7391.6|7397.4|7393.6|7397.4|7394|7394.1|7391.3|97
1732222500000|2024-11-21 20:55:00|7397|7394.2|7398.4|7395.6|7400.4|7397.6|7396|7392.6|253
1732222800000|2024-11-21 21:00:00|7399|7395.2|7397.4|7393.6|7401.8|7399|7396|7392.6|164
1732223100000|2024-11-21 21:05:00|7398|7394.2|7398.4|7394.6|7400|7397.2|7396.4|7393.2|678
1732223400000|2024-11-21 21:10:00|7398|7395.2|7394|7390.2|7399|7395.8|7391.6|7388.8|329
1732223700000|2024-11-21 21:15:00|7393.6|7390.8|7394.6|7391.8|7396.6|7393.2|7392|7389.2|274
1732224000000|2024-11-21 21:20:00|7395.2|7391.4|7388|7384.2|7396.2|7393.4|7385.6|7381.8|1424
1732224300000|2024-11-21 21:25:00|7387|7383.6|7388|7385.2|7388.4|7385.2|7385.6|7382.2|365
1732224600000|2024-11-21 21:30:00|7387|7384.2|7386.6|7383.8|7388.6|7385.2|7386|7382.8|311
1732224900000|2024-11-21 21:35:00|7387.6|7383.4|7384.6|7381.8|7387.6|7383.8|7384|7380.8|241
1732225200000|2024-11-21 21:40:00|7384.2|7381.4|7385.6|7381.8|7385.6|7382.8|7383.2|7379.4|65
1732225500000|2024-11-21 21:45:00|7386|7382.8|7388.2|7385.4|7390.6|7386.8|7385.2|7382.2|159
1732225800000|2024-11-21 21:50:00|7388.6|7384.8|7388.2|7384.4|7389.6|7386.8|7387.6|7384.4|35
1732226100000|2024-11-21 21:55:00|7388.6|7384.8|7391|7388.2|7391.6|7388.2|7387.6|7384.4|137
1732226400000|2024-11-21 22:00:00|7390.6|7387.8|7401|7398.2|7401|7398.2|7390.6|7387.4|62
1732226700000|2024-11-21 22:05:00|7402|7399.2|7403.1|7395.3|7403.6|7400.2|7402|7395.3|154
1732227000000|2024-11-21 22:10:00|7401.2|7393.4|7400.1|7392.3|7401.2|7393.4|7400.1|7392.3|4
1732227300000|2024-11-21 22:15:00|7401.5|7393.7|7400.1|7392.3|7402.6|7399.2|7398.6|7390.8|9
1732227600000|2024-11-21 22:20:00|7399.9|7392.1|7400.1|7392.3|7400.1|7392.3|7399.6|7391.8|0
1732227900000|2024-11-21 22:25:00|7400|7392.2|7399.5|7391.7|7402.5|7398.7|7396|7390.4|16
1732228200000|2024-11-21 22:30:00|7399.1|7391.3|7399.6|7391.8|7399.6|7391.8|7399.1|7391.3|0
1732228500000|2024-11-21 22:35:00|7400|7392.2|7399.6|7391.8|7400|7392.2|7399.6|7391.8|1
1732228800000|2024-11-21 22:40:00|7399.5|7391.7|7399.5|7391.7|7399.5|7393|7396|7391.2|2
1732229100000|2024-11-21 22:45:00|7400|7392.2|7400|7392.2|7400|7392.2|7400|7392.2|52
1732229400000|2024-11-21 22:50:00|7399.5|7391.7|7400.5|7392.7|7400.9|7393.1|7399.5|7391.7|41
1732229700000|2024-11-21 22:55:00|7400.9|7393.1|7400.5|7392.7|7400.9|7395.2|7399|7392.7|12
1732237200000|2024-11-22 01:00:00|7396.5|7388.7|7399.1|7395.3|7408|7404.8|7385.8|7382|1283
1732237500000|2024-11-22 01:05:00|7398|7394.2|7396.9|7394.1|7404|7400.2|7396.6|7393.1|77
1732237800000|2024-11-22 01:10:00|7397.3|7394.5|7398.3|7395.5|7399.9|7396.5|7396.9|7393.1|109
1732238100000|2024-11-22 01:15:00|7397.9|7394.5|7399.9|7397.1|7402.7|7399.5|7397.3|7394.1|78
1732238400000|2024-11-22 01:20:00|7400.3|7397.5|7402.1|7398.3|7406.3|7403.5|7400.3|7396.5|90
1732238700000|2024-11-22 01:25:00|7403.3|7399.5|7405.9|7402.1|7406.7|7403.5|7401.3|7398.5|51
1732239000000|2024-11-22 01:30:00|7406.3|7403.1|7407.3|7403.5|7409.9|7406.5|7405.3|7402.1|86
1732239300000|2024-11-22 01:35:00|7406.7|7403.9|7406.5|7402.7|7409.3|7406.1|7405.9|7402.5|50
1732239600000|2024-11-22 01:40:00|7406.9|7403.1|7412.9|7409.1|7418.9|7415.7|7405.9|7402.5|621
1732239900000|2024-11-22 01:45:00|7413.3|7409.5|7414.5|7410.7|7415.3|7411.7|7411.5|7408.3|10
1732240200000|2024-11-22 01:50:00|7414.9|7412.1|7418.9|7416.1|7419.7|7416.5|7413.9|7410.7|54
1732240500000|2024-11-22 01:55:00|7418.3|7415.1|7415.3|7411.5|7419.9|7416.5|7414.3|7411.1|131
1732240800000|2024-11-22 02:00:00|7414.9|7412.1|7418.9|7415.1|7421.7|7417.9|7411.9|7408.9|53
1732241100000|2024-11-22 02:05:00|7417.9|7414.5|7414.9|7411.1|7421.3|7417.5|7414.5|7411.1|40
1732241400000|2024-11-22 02:10:00|7413.9|7410.1|7417.7|7413.9|7418.5|7415.1|7412.5|7409.1|1142
1732241700000|2024-11-22 02:15:00|7417.3|7413.5|7418.9|7415.1|7420.3|7417.1|7416.3|7412.5|33
1732242000000|2024-11-22 02:20:00|7418.3|7415.5|7417.9|7414.1|7420.9|7417.7|7417.3|7414.1|32
1732242300000|2024-11-22 02:25:00|7417.3|7414.5|7409.3|7405.5|7417.9|7414.5|7407.5|7404.7|208
1732242600000|2024-11-22 02:30:00|7408.9|7405.1|7415.3|7411.5|7415.9|7412.5|7408.3|7405.1|199
1732242900000|2024-11-22 02:35:00|7414.9|7411.1|7420.8|7418|7421.7|7418.4|7414.9|7411.1|72
1732243200000|2024-11-22 02:40:00|7421.2|7418.4|7422.4|7419.6|7423.8|7420.4|7419.8|7417|63
1732243500000|2024-11-22 02:45:00|7423.4|7420|7423.4|7419.6|7424.8|7421.6|7421.4|7418|53
1732243800000|2024-11-22 02:50:00|7422.8|7420|7421.8|7418|7424.8|7421.4|7420.8|7418|24
1732244100000|2024-11-22 02:55:00|7421.4|7418.6|7421.8|7418|7423|7420.2|7420.4|7417|214
1732244400000|2024-11-22 03:00:00|7422.8|7419|7423|7419.2|7423.8|7421|7420.4|7417.2|40
1732244700000|2024-11-22 03:05:00|7423.8|7420|7422.8|7419|7423.8|7421|7421.8|7418|18
1732245000000|2024-11-22 03:10:00|7423.4|7420|7424.4|7420.6|7424.8|7421.6|7422.4|7419|109
1732245300000|2024-11-22 03:15:00|7424.8|7421|7428.8|7426|7430.2|7427|7423.4|7420|160
1732245600000|2024-11-22 03:20:00|7428.4|7425.6|7426.8|7424|7429.8|7426|7426.2|7423|39
1732245900000|2024-11-22 03:25:00|7427.2|7423.4|7418.2|7415.4|7427.4|7424|7417.8|7415|73
1732246200000|2024-11-22 03:30:00|7417.8|7415|7411.2|7407.4|7418.8|7415.4|7408.8|7405.4|81
1732246500000|2024-11-22 03:35:00|7410.8|7407|7411.2|7407.4|7412.6|7409.4|7410.2|7407|18
1732246800000|2024-11-22 03:40:00|7410.8|7408|7405.8|7402|7411.2|7408|7404.4|7401.2|90
1732247100000|2024-11-22 03:45:00|7406.2|7403|7404.8|7402|7408.8|7405.4|7404.4|7401.6|46
1732247400000|2024-11-22 03:50:00|7405.4|7402.6|7402.2|7398.4|7405.8|7403|7400.2|7397|57
1732247700000|2024-11-22 03:55:00|7401.6|7398.8|7403.8|7400|7403.8|7401|7401.2|7398|17
1732248000000|2024-11-22 04:00:00|7404.2|7400.4|7402.8|7399|7406.2|7402.4|7400.8|7398|72
1732248300000|2024-11-22 04:05:00|7401.8|7399.4|7402.1|7399.3|7402.3|7399.5|7399.8|7397|68
1732248600000|2024-11-22 04:10:00|7402.7|7398.9|7403.1|7400.3|7404.7|7401.9|7401.7|7398.3|19
1732248900000|2024-11-22 04:15:00|7402.7|7398.9|7403.1|7399.3|7403.1|7400.3|7401.1|7397.9|29
1732249200000|2024-11-22 04:20:00|7401.7|7398.9|7400.1|7397.3|7402.1|7399.3|7399.3|7396.3|24
1732249500000|2024-11-22 04:25:00|7399.7|7396.9|7399.1|7396.3|7401.1|7398.3|7398.1|7395.3|179
1732249800000|2024-11-22 04:30:00|7398.7|7395.9|7401.3|7398.5|7402.7|7399.9|7398.5|7394.9|41
1732250100000|2024-11-22 04:35:00|7402.1|7399.3|7399.1|7395.3|7402.5|7399.3|7399.1|7395.3|29
1732250400000|2024-11-22 04:40:00|7398.7|7395.9|7398.1|7395.3|7400.1|7397.3|7398.1|7395.3|24
1732250700000|2024-11-22 04:45:00|7397.5|7393.7|7400.1|7396.3|7400.1|7397.3|7395.1|7391.9|42
1732251000000|2024-11-22 04:50:00|7399.7|7396.9|7399.5|7396.7|7401.1|7397.9|7399.1|7396.3|9
1732251300000|2024-11-22 04:55:00|7399.1|7396.3|7399.7|7395.9|7400.7|7397.9|7398.3|7395.5|20
1732251600000|2024-11-22 05:00:00|7399.1|7396.3|7397.7|7394.9|7399.7|7396.3|7395.6|7392.3|19
1732251900000|2024-11-22 05:05:00|7398.1|7395.3|7399.7|7395.9|7401.1|7397.7|7397.1|7393.3|7
1732252200000|2024-11-22 05:10:00|7399.5|7396.7|7396.5|7392.7|7400.1|7396.7|7395.1|7391.9|10
1732252500000|2024-11-22 05:15:00|7396.1|7392.3|7390.1|7386.3|7396.1|7392.9|7386.1|7383.3|759
1732252800000|2024-11-22 05:20:00|7389.1|7386.9|7390.1|7386.3|7393.7|7390.9|7388.1|7384.3|74
1732253100000|2024-11-22 05:25:00|7389.7|7386.9|7388.1|7385.3|7390.5|7386.9|7385.7|7382.3|431
1732253400000|2024-11-22 05:30:00|7387.7|7383.9|7387.7|7383.9|7394.2|7391.3|7384.7|7381.3|267
1732253700000|2024-11-22 05:35:00|7387.1|7384.3|7388.8|7385|7389.8|7386|7386|7382.7|82
1732254000000|2024-11-22 05:40:00|7388|7385.2|7386|7382.2|7390.8|7387.6|7384.9|7381.6|29
1732254300000|2024-11-22 05:45:00|7386.4|7382.6|7389.4|7385.6|7391.8|7388|7386|7382.6|80
1732254600000|2024-11-22 05:50:00|7388.8|7386|7387.8|7384|7390.4|7387|7386.8|7383.6|12
1732254900000|2024-11-22 05:55:00|7387.4|7384.6|7385.4|7381.6|7389.4|7386.6|7384.4|7381.6|45
1732255200000|2024-11-22 06:00:00|7384.8|7382|7395.4|7391.6|7396.4|7393|7384.3|7381|319
1732255500000|2024-11-22 06:05:00|7395|7391.2|7398|7395.2|7399|7395.2|7393|7389.6|99
1732255800000|2024-11-22 06:10:00|7396.6|7394.2|7394.4|7390.6|7397|7394.2|7392|7388.6|1096
1732256100000|2024-11-22 06:15:00|7394|7391.6|7392.8|7390|7397.4|7394.2|7392|7388.6|9
1732256400000|2024-11-22 06:20:00|7393.4|7389.6|7392.4|7388.6|7395.8|7392|7391.4|7387.6|19
1732256700000|2024-11-22 06:25:00|7391.8|7389|7397.6|7393.8|7399.6|7396.2|7390.8|7387.6|1248
1732257000000|2024-11-22 06:30:00|7398|7394.2|7394|7391.2|7398|7394.2|7391|7387.2|24
1732257300000|2024-11-22 06:35:00|7393.6|7390.8|7388.6|7385.8|7394|7390.8|7386.6|7383.2|39
1732257600000|2024-11-22 06:40:00|7390|7386.2|7388.6|7384.8|7390|7387.2|7387|7383.2|25
1732257900000|2024-11-22 06:45:00|7389|7385.2|7387.2|7384.4|7391|7387.8|7387.2|7383.8|66
1732258200000|2024-11-22 06:50:00|7388.6|7384.8|7387.4|7384.6|7389.6|7386.2|7385|7382.2|65
1732258500000|2024-11-22 06:55:00|7387|7383.6|7389|7385.2|7391|7388.2|7386|7382.8|78
1732258800000|2024-11-22 07:00:00|7388.5|7384.7|7390.6|7386.8|7390.6|7387.2|7384.2|7380.8|188
1732259100000|2024-11-22 07:05:00|7390.2|7386.4|7396.5|7393.7|7397.9|7395.1|7389.1|7385.8|384
1732259400000|2024-11-22 07:10:00|7396.9|7393.1|7401.1|7398.3|7403.5|7400.7|7396.5|7393.1|298
1732259700000|2024-11-22 07:15:00|7401.5|7398.7|7400.5|7396.7|7403.1|7399.3|7398.5|7394.7|257
1732260000000|2024-11-22 07:20:00|7400.1|7396.3|7405.5|7401.7|7409.9|7406.5|7400.1|7396.3|2122
1732260300000|2024-11-22 07:25:00|7406.3|7402.5|7408.3|7404.5|7408.9|7405.5|7403.3|7400.1|475
1732260600000|2024-11-22 07:30:00|7407.9|7404.1|7407.9|7404.1|7409.9|7406.7|7403.5|7400.7|394
1732260900000|2024-11-22 07:35:00|7407.5|7404.7|7415.3|7411.5|7417.3|7413.5|7407.5|7404.1|500
1732261200000|2024-11-22 07:40:00|7414.9|7411.1|7428.5|7425.7|7429.3|7425.9|7413.9|7410.1|2771
1732261500000|2024-11-22 07:45:00|7428.1|7425.3|7425.3|7421.5|7429.1|7425.8|7422.3|7418.9|536
1732261800000|2024-11-22 07:50:00|7424.9|7421.1|7433.9|7431.1|7433.9|7431.1|7422.9|7420.1|1277
1732262100000|2024-11-22 07:55:00|7433.5|7429.7|7432.9|7429.1|7434.3|7431.1|7426.3|7423.1|825
1732262400000|2024-11-22 08:00:00|7432.5|7428.7|7440.3|7436.5|7440.7|7437.9|7428.3|7424.5|1106
1732262700000|2024-11-22 08:05:00|7439.9|7437.1|7442.3|7438.5|7443.7|7440.5|7437.7|7434.3|970
1732263000000|2024-11-22 08:10:00|7443.1|7439.3|7443.9|7441.1|7444.9|7442.1|7437.7|7434.5|490
1732263300000|2024-11-22 08:15:00|7443.3|7440.5|7438.4|7434.6|7443.3|7440.5|7431.6|7428.6|1264
1732263600000|2024-11-22 08:20:00|7438|7435.2|7441|7438.2|7443.4|7440.6|7437.8|7434.6|784
1732263900000|2024-11-22 08:25:00|7441.4|7437.6|7435.4|7432.6|7445.2|7441.8|7432.8|7429.6|4790
1732264200000|2024-11-22 08:30:00|7434.8|7432|7424|7421.2|7439.4|7436|7419|7415.6|3436
1732264500000|2024-11-22 08:35:00|7423.2|7420.4|7425.4|7422.6|7433.4|7430.2|7422.8|7419.6|968
1732264800000|2024-11-22 08:40:00|7425.8|7422|7430.2|7426.4|7432.4|7429.6|7424.4|7420.8|1024
1732265100000|2024-11-22 08:45:00|7429.8|7426|7432.4|7428.6|7434.4|7431|7424.4|7421.6|806
1732265400000|2024-11-22 08:50:00|7432|7429.6|7436|7433.2|7438.4|7434.6|7426.4|7423|757
1732265700000|2024-11-22 08:55:00|7436.4|7433.6|7423.8|7421|7437|7434.2|7422.4|7418.6|808
1732266000000|2024-11-22 09:00:00|7424|7420.2|7418.8|7415|7433|7429.6|7413.6|7410.4|1714
1732266300000|2024-11-22 09:05:00|7419.2|7415.4|7413.2|7409.4|7421.8|7418.4|7412.2|7409.4|690
1732266600000|2024-11-22 09:10:00|7413.4|7409.6|7379.2|7376.4|7413.4|7409.8|7375|7371.2|2855
1732266900000|2024-11-22 09:15:00|7378.2|7375.4|7384.6|7380.8|7389.3|7386|7373.8|7370.6|1360
1732267200000|2024-11-22 09:20:00|7385.2|7381.8|7397.4|7394.6|7400.4|7397.2|7383.6|7380.4|1091
1732267500000|2024-11-22 09:25:00|7397|7394.2|7402.4|7398.6|7402.6|7399.8|7393.8|7390.6|930
1732267800000|2024-11-22 09:30:00|7401.6|7397.8|7399.1|7396.3|7413.5|7410.3|7398.9|7395.7|903
1732268100000|2024-11-22 09:35:00|7399.5|7396.7|7393.5|7389.7|7400.5|7397.1|7392.5|7388.7|419
1732268400000|2024-11-22 09:40:00|7392.9|7389.1|7395.1|7391.3|7402.5|7399.3|7391.9|7388.7|736
1732268700000|2024-11-22 09:45:00|7394.5|7390.7|7397.1|7393.3|7404.8|7401.7|7388.5|7385.7|735
1732269000000|2024-11-22 09:50:00|7397.5|7393.7|7408.5|7405.7|7411.5|7408.7|7396.5|7392.7|325
1732269300000|2024-11-22 09:55:00|7408.9|7406.1|7405.5|7401.7|7412.5|7409.3|7404.9|7401.7|177
1732269600000|2024-11-22 10:00:00|7404.9|7402.1|7407.1|7403.3|7407.9|7404.1|7390.5|7387.1|724
1732269900000|2024-11-22 10:05:00|7407.5|7403.7|7411.9|7408.1|7415.5|7412.1|7401.9|7398.7|1144
1732270200000|2024-11-22 10:10:00|7411.5|7407.7|7416.1|7412.3|7418.5|7414.7|7410.1|7406.7|551
1732270500000|2024-11-22 10:15:00|7415.5|7412.7|7421.9|7418.1|7425.1|7421.7|7415.1|7412.3|1280
1732270800000|2024-11-22 10:20:00|7421.5|7417.7|7418.3|7414.5|7423.7|7420.1|7411.9|7408.7|1255
1732271100000|2024-11-22 10:25:00|7417.9|7414.1|7421.5|7417.7|7422.5|7419.1|7414.5|7411.7|340
1732271400000|2024-11-22 10:30:00|7421.9|7418.1|7402.3|7399.5|7427.5|7424.1|7396.7|7393.9|657
1732271700000|2024-11-22 10:35:00|7402.7|7399.9|7399.3|7395.5|7405.7|7402.9|7390.2|7386.5|819
1732272000000|2024-11-22 10:40:00|7399.7|7395.9|7396.1|7393.3|7400.1|7396.9|7392.1|7388.8|1069
1732272300000|2024-11-22 10:45:00|7396.7|7392.9|7396.7|7392.9|7404.1|7400.3|7395.5|7392.3|239
1732272600000|2024-11-22 10:50:00|7397.1|7393.3|7390.1|7386.3|7400.1|7396.3|7386.7|7383.9|348
1732272900000|2024-11-22 10:55:00|7389.6|7385.8|7395.5|7392.7|7398.5|7395.7|7389.1|7385.5|1189
1732273200000|2024-11-22 11:00:00|7395.7|7392.9|7389.9|7387.1|7397.5|7394.7|7385.3|7382.1|964
1732273500000|2024-11-22 11:05:00|7389.5|7386.7|7391.4|7387.6|7392.5|7389.1|7387|7383.6|1088
1732273800000|2024-11-22 11:10:00|7391|7387.2|7388.4|7385.6|7392|7389.2|7385|7382.2|838
1732274100000|2024-11-22 11:15:00|7388|7385.2|7389|7385.2|7391|7387.8|7383.4|7380.2|338
1732274400000|2024-11-22 11:20:00|7388.6|7384.8|7388|7384.2|7389|7385.8|7380|7377.2|311
1732274700000|2024-11-22 11:25:00|7388.4|7385.2|7380|7376.2|7389.4|7385.6|7378|7375.2|646
1732275000000|2024-11-22 11:30:00|7379.4|7376.6|7367|7363.2|7380|7376.6|7360.4|7357.6|1715
1732275300000|2024-11-22 11:35:00|7366|7362.8|7359.6|7355.8|7370.1|7366.8|7358|7354.7|995
1732275600000|2024-11-22 11:40:00|7360|7356.2|7353.4|7350.6|7360|7356.6|7346|7342.2|785
1732275900000|2024-11-22 11:45:00|7354|7350.2|7346.6|7343.8|7354|7350.6|7343|7340.2|1092
1732276200000|2024-11-22 11:50:00|7347.4|7344.6|7351|7347.2|7354|7350.8|7345.4|7342.6|1160
1732276500000|2024-11-22 11:55:00|7350.6|7347.8|7345.2|7342.4|7358.2|7354.4|7342.6|7338.8|1077
1732276800000|2024-11-22 12:00:00|7345.6|7342.8|7332|7328.2|7350.6|7347.2|7331.4|7328.2|975
1732277100000|2024-11-22 12:05:00|7331.6|7328.8|7332.4|7328.6|7335.4|7332.6|7324.9|7321.3|559
1732277400000|2024-11-22 12:10:00|7332|7328.2|7337|7334.2|7343|7339.8|7328.4|7324.6|1157
1732277700000|2024-11-22 12:15:00|7336.6|7333.8|7326.2|7322.4|7338|7334.2|7321.8|7318|2063
1732278000000|2024-11-22 12:20:00|7325.2|7323|7324.6|7320.8|7329.6|7326.4|7318.6|7315.8|1791
1732278300000|2024-11-22 12:25:00|7325|7321.2|7326.2|7322.4|7327.2|7324.4|7306.6|7302.8|2121
1732278600000|2024-11-22 12:30:00|7325.2|7321.8|7338.2|7334.4|7339.6|7336.4|7324.2|7320.8|864
1732278900000|2024-11-22 12:35:00|7337.6|7334.8|7348.6|7344.8|7352.7|7349.5|7336.2|7333|1125
1732279200000|2024-11-22 12:40:00|7348.2|7344.4|7341.1|7338.3|7351.7|7347.9|7341.1|7337.8|797
1732279500000|2024-11-22 12:45:00|7341.6|7338.8|7346|7342.2|7347.5|7344.3|7340.1|7337.3|438
1732279800000|2024-11-22 12:50:00|7345.5|7342.7|7353.9|7351.1|7354.9|7352.1|7342.5|7338.7|399
1732280100000|2024-11-22 12:55:00|7354.5|7350.7|7344.9|7341.1|7354.9|7352.1|7344.5|7341.1|2214
1732280400000|2024-11-22 13:00:00|7344.5|7340.7|7327.9|7325.1|7348.5|7345.1|7325.9|7323.1|1520
1732280700000|2024-11-22 13:05:00|7327.3|7323.5|7331.5|7328.7|7335.5|7332.3|7324.9|7321.1|752
1732281000000|2024-11-22 13:10:00|7330.5|7327.7|7318.9|7315.1|7331.9|7329.1|7316.7|7313.5|677
1732281300000|2024-11-22 13:15:00|7318.3|7314.5|7331.9|7329.1|7333.9|7330.5|7315.3|7312.1|752
1732281600000|2024-11-22 13:20:00|7331.3|7328.5|7331.9|7328.1|7337.9|7334.1|7329.3|7326.1|599
1732281900000|2024-11-22 13:25:00|7330.9|7329.1|7330.3|7326.5|7335.3|7331.9|7328.7|7325.5|227
1732282200000|2024-11-22 13:30:00|7329.9|7327.1|7340.9|7337.1|7346.9|7343.7|7328.9|7325.5|945
1732282500000|2024-11-22 13:35:00|7340.5|7336.7|7352.5|7348.7|7355.5|7352.1|7339.5|7335.7|1031
1732282800000|2024-11-22 13:40:00|7352.9|7350.1|7348.5|7345.7|7353.5|7350.7|7347.9|7344.7|627
1732283100000|2024-11-22 13:45:00|7348.9|7346.1|7342.9|7339.1|7348.9|7346.1|7342.9|7339.1|346
1732283400000|2024-11-22 13:50:00|7342.5|7338.7|7338.5|7334.7|7349.5|7346.7|7336.9|7333.7|1122
1732283700000|2024-11-22 13:55:00|7337.9|7335.1|7343.5|7339.7|7346.9|7343.3|7335.9|7332.6|751
1732284000000|2024-11-22 14:00:00|7343.7|7339.9|7368.4|7365.6|7377.2|7374|7343.7|7339.9|3697
1732284300000|2024-11-22 14:05:00|7368.8|7366|7374.2|7371.4|7384.4|7380.8|7361.2|7358|2156
1732284600000|2024-11-22 14:10:00|7373.8|7371|7376|7373.2|7382|7379.2|7364.8|7362|1309
1732284900000|2024-11-22 14:15:00|7376.8|7374|7378|7374.2|7382.4|7378.6|7371.4|7368.2|845
1732285200000|2024-11-22 14:20:00|7377|7373.8|7377.6|7373.8|7385|7381.2|7370|7366.6|488
1732285500000|2024-11-22 14:25:00|7378|7374.2|7372.4|7368.6|7382|7378.2|7368|7365|1139
1732285800000|2024-11-22 14:30:00|7371.4|7367|7377|7373.2|7380|7376.2|7355.8|7352|1633
1732286100000|2024-11-22 14:35:00|7377.4|7374.2|7393.8|7391|7396.2|7393|7376.6|7373.2|3122
1732286400000|2024-11-22 14:40:00|7394.3|7390.5|7398.9|7396.1|7399.9|7397.1|7388.3|7384.5|1779
1732286700000|2024-11-22 14:45:00|7399.3|7395.5|7406.9|7404.1|7416.9|7413.3|7396.9|7394.1|3682
1732287000000|2024-11-22 14:50:00|7407.9|7404.3|7403.1|7399.3|7421.7|7418.5|7402.1|7398.9|5927
1732287300000|2024-11-22 14:55:00|7403.5|7400.3|7416.9|7414.1|7420.3|7417.5|7402.1|7398.7|2285
1732287600000|2024-11-22 15:00:00|7417.3|7414.5|7411.7|7408.9|7428.9|7425.7|7409.7|7406.9|3750
1732287900000|2024-11-22 15:05:00|7412.3|7408.5|7420.5|7417.7|7432.5|7429.1|7408.1|7404.9|3232
1732288200000|2024-11-22 15:10:00|7420.3|7417.5|7432.3|7429.5|7435.3|7432.5|7419.9|7416.7|2360
1732288500000|2024-11-22 15:15:00|7431.9|7429.1|7415.5|7412.7|7432.9|7430.1|7412|7408.7|4313
1732288800000|2024-11-22 15:20:00|7416.5|7413.3|7418.1|7414.3|7421.5|7418.2|7407.5|7403.7|2040
1732289100000|2024-11-22 15:25:00|7418.5|7414.7|7419.5|7416.7|7423.1|7419.8|7410.9|7408.1|2334
1732289400000|2024-11-22 15:30:00|7420.5|7418.7|7432.5|7428.7|7434.9|7432.1|7420.5|7418.7|2259
1732289700000|2024-11-22 15:35:00|7432.9|7429.1|7450.2|7447.4|7452.6|7449.4|7430.5|7426.7|5715
1732290000000|2024-11-22 15:40:00|7450.6|7447.8|7460|7457.2|7460|7457.2|7447.1|7443.8|2638
1732290300000|2024-11-22 15:45:00|7460.6|7456.8|7467.8|7464|7469.8|7466.6|7454.4|7451|2444
1732290600000|2024-11-22 15:50:00|7467.2|7464.4|7449.4|7446.6|7469.8|7466|7449|7445.6|2632
1732290900000|2024-11-22 15:55:00|7450.4|7447.6|7458|7455.2|7460|7457.2|7446.4|7443.6|1504
1732291200000|2024-11-22 16:00:00|7457.6|7454.8|7458.6|7454.8|7460|7457.2|7447.8|7444.6|1154
1732291500000|2024-11-22 16:05:00|7458|7455.2|7451.4|7447.6|7458.7|7455.4|7445|7442.2|1147
1732291800000|2024-11-22 16:10:00|7451|7448.2|7428.4|7425.6|7453|7449.6|7420|7417.2|4806
1732292100000|2024-11-22 16:15:00|7430.4|7426.6|7435.6|7432.8|7442.6|7438.8|7422.4|7419.2|1616
1732292400000|2024-11-22 16:20:00|7436.2|7432.4|7443|7439.2|7450|7446.2|7435.6|7432.4|1241
1732292700000|2024-11-22 16:25:00|7442.4|7439.6|7448.6|7444.8|7452|7448.8|7431.3|7428|4357
1732293000000|2024-11-22 16:30:00|7448.2|7445.4|7449.4|7446.6|7453.2|7449.8|7441.4|7438.6|2287
1732293300000|2024-11-22 16:35:00|7448.6|7445.8|7453.6|7450.8|7455|7451.8|7446.4|7443.2|1376
1732293600000|2024-11-22 16:40:00|7454|7450.2|7443.4|7439.6|7455|7451.8|7441.4|7438|1026
1732293900000|2024-11-22 16:45:00|7443.2|7440.4|7448.2|7444.4|7450|7446.8|7438.4|7435|1294
1732294200000|2024-11-22 16:50:00|7448.6|7444.8|7446|7442.2|7453|7449.8|7444.4|7441.2|912
1732294500000|2024-11-22 16:55:00|7446.4|7442.6|7451|7447.2|7451|7447.8|7445.4|7442.2|977
1732294800000|2024-11-22 17:00:00|7450.6|7447.8|7455|7451.2|7455.4|7452.6|7448.2|7444.6|1023
1732295100000|2024-11-22 17:05:00|7455.4|7452.2|7452.8|7449|7461.4|7456.8|7451.2|7448|487
1732295400000|2024-11-22 17:10:00|7452.4|7449.6|7459.2|7455.4|7459.4|7456.6|7451.2|7448|395
1732295700000|2024-11-22 17:15:00|7458.8|7455|7447.6|7443.8|7461.8|7458.4|7446.7|7443.4|706
1732296000000|2024-11-22 17:20:00|7447.2|7443.4|7455.2|7451.4|7456.8|7453.6|7446.2|7443.4|762
1732296300000|2024-11-22 17:25:00|7454.8|7452|7455.2|7452.4|7457.8|7454.4|7453.2|7450|497
1732296600000|2024-11-22 17:30:00|7455.6|7451.8|7461.8|7458|7463.8|7460.6|7455.2|7451.8|848
1732296900000|2024-11-22 17:35:00|7461.3|7458.5|7459.3|7456.5|7462.3|7459|7458.3|7454.5|548
1732297200000|2024-11-22 17:40:00|7459.8|7456|7466.9|7463.1|7469.5|7466.7|7457.3|7453.9|1539
1732297500000|2024-11-22 17:45:00|7467.3|7463.5|7465.9|7462.1|7467.9|7464.5|7465.3|7462.1|546
1732297800000|2024-11-22 17:50:00|7465.3|7462.5|7473.3|7470.5|7475.3|7472.5|7464.3|7461.1|1574
1732298100000|2024-11-22 17:55:00|7471.9|7469.1|7478.1|7474.3|7478.1|7474.9|7467.9|7464.7|1143
1732298400000|2024-11-22 18:00:00|7477.7|7474.9|7475.9|7473.1|7491.3|7488.1|7474.7|7471.6|2505
1732298700000|2024-11-22 18:05:00|7476.3|7472.5|7473.3|7469.5|7479.3|7475.9|7471.8|7468.5|546
1732299000000|2024-11-22 18:10:00|7472.7|7469.9|7483.3|7479.5|7485.8|7482.5|7472.4|7468.6|611
1732299300000|2024-11-22 18:15:00|7484.3|7480.5|7479.8|7477|7484.8|7481.5|7477.8|7474.4|784
1732299600000|2024-11-22 18:20:00|7480.2|7477.4|7483.8|7481|7485.2|7482|7480.2|7477.4|697
1732299900000|2024-11-22 18:25:00|7483.6|7480.8|7487.8|7485|7491.4|7488.2|7482.8|7479.6|938
1732300200000|2024-11-22 18:30:00|7488.4|7484.6|7482.8|7480|7488.4|7485|7480.8|7477.6|618
1732300500000|2024-11-22 18:35:00|7483.4|7479.6|7475.4|7472.6|7485.4|7482|7471.2|7468.4|982
1732300800000|2024-11-22 18:40:00|7476.4|7473|7479.4|7475.6|7482|7478.6|7475.8|7472.6|592
1732301100000|2024-11-22 18:45:00|7478.8|7476|7486.4|7482.6|7487.4|7483.6|7477|7474.2|587
1732301400000|2024-11-22 18:50:00|7485.4|7482.2|7486|7483.2|7487|7483.6|7479.8|7476|1052
1732301700000|2024-11-22 18:55:00|7485.4|7482.6|7486.4|7482.6|7489|7485.2|7482.4|7479|1255
1732302000000|2024-11-22 19:00:00|7486|7483.2|7481|7478.2|7486.4|7483.2|7480.5|7476.7|500
1732302300000|2024-11-22 19:05:00|7481.4|7477.6|7476.8|7473|7487.4|7484.2|7473.2|7470|1960
1732302600000|2024-11-22 19:10:00|7477.2|7474|7473.6|7470.8|7485.4|7482.1|7470.6|7467.4|1760
1732302900000|2024-11-22 19:15:00|7474.8|7472|7492.5|7489.7|7493.3|7490.1|7474.8|7471.8|3069
1732303200000|2024-11-22 19:20:00|7492.9|7490.1|7485.7|7482.9|7497.3|7494|7476.8|7474|2786
1732303500000|2024-11-22 19:25:00|7486.7|7483.4|7472.6|7469.8|7491.3|7488.1|7464.6|7461.8|4403
1732303800000|2024-11-22 19:30:00|7473.6|7470.8|7476.6|7473.8|7483|7479.8|7472.4|7469.2|1202
1732304100000|2024-11-22 19:35:00|7477.4|7474.6|7474.4|7470.6|7479.4|7476.6|7466.8|7463|1503
1732304400000|2024-11-22 19:40:00|7473.8|7471|7476.4|7473.6|7476.8|7473.6|7470.4|7466.6|696
1732304700000|2024-11-22 19:45:00|7475.4|7471.6|7477.8|7474|7478.8|7475.6|7474.4|7471.6|177
1732305000000|2024-11-22 19:50:00|7477.4|7473.6|7474.4|7471.6|7477.9|7474.6|7472.4|7469.1|167
1732305300000|2024-11-22 19:55:00|7473.9|7471.1|7477.9|7474.1|7478.4|7475.5|7473.9|7470.1|368
1732305600000|2024-11-22 20:00:00|7477.3|7474.5|7468.2|7465.4|7477.8|7474.5|7467.8|7464.4|610
1732305900000|2024-11-22 20:05:00|7467.8|7465|7468.7|7464.9|7468.7|7465.5|7465.2|7461.9|170
1732306200000|2024-11-22 20:10:00|7468.2|7465.4|7465.3|7461.5|7468.2|7465.4|7461.2|7457.9|759
1732306500000|2024-11-22 20:15:00|7464.7|7460.9|7466.3|7463.5|7466.3|7463.5|7463.3|7460.5|96
1732306800000|2024-11-22 20:20:00|7466.7|7462.9|7461.7|7458.9|7466.7|7462.9|7461.3|7458.1|60
1732307100000|2024-11-22 20:25:00|7461.3|7458.5|7466.3|7463.5|7488.8|7485.5|7460|7456.2|3082
1732307400000|2024-11-22 20:30:00|7465.9|7463.1|7458.3|7455.5|7467.3|7464.1|7458.3|7455.5|123
1732307700000|2024-11-22 20:35:00|7459.3|7454.5|7460.5|7456.7|7463.5|7460.7|7456.9|7453.1|110
1732308000000|2024-11-22 20:40:00|7460.3|7456.5|7459.9|7457.1|7460.9|7457.5|7458.9|7455.1|44
1732308300000|2024-11-22 20:45:00|7460.3|7456.5|7460.9|7457.1|7460.9|7457.7|7456.9|7454.1|33
1732308600000|2024-11-22 20:50:00|7460.5|7457.7|7459.3|7455.5|7460.9|7457.7|7458.5|7455.1|168
1732308900000|2024-11-22 20:55:00|7459.7|7455.9|7462.4|7459.6|7464.5|7461.1|7459.3|7455.9|139
1732309200000|2024-11-22 21:00:00|7463.4|7460.1|7470|7466.2|7470.4|7467.2|7462.4|7459.6|170
1732309500000|2024-11-22 21:05:00|7469.6|7466.8|7474.4|7470.6|7475.4|7471.6|7469.6|7466.6|35
1732309800000|2024-11-22 21:10:00|7475|7471.2|7472|7468.2|7476|7473|7472|7468.2|23
1732310100000|2024-11-22 21:15:00|7472.4|7468.6|7471|7468.2|7472.8|7469.2|7471|7467.8|17
1732310400000|2024-11-22 21:20:00|7471.4|7467.6|7471.4|7467.6|7473|7469.6|7470.4|7467.2|16
1732310700000|2024-11-22 21:25:00|7470|7466.2|7468.4|7464.6|7471.4|7467.6|7466.4|7463.2|31
1732311000000|2024-11-22 21:30:00|7467.4|7463.6|7473.4|7469.6|7473.4|7470.6|7467.4|7463.6|130
1732311300000|2024-11-22 21:35:00|7473|7469.2|7469.4|7465.6|7473|7469.2|7469|7465.6|47
1732311600000|2024-11-22 21:40:00|7468.4|7465.2|7470.6|7466.8|7472|7468.6|7466|7462.7|37
1732311900000|2024-11-22 21:45:00|7471|7467.2|7471.4|7467.6|7471.6|7468.2|7470|7466.8|13
1732312200000|2024-11-22 21:50:00|7471|7467.2|7470|7467.2|7471.4|7467.6|7469|7465.6|18
1732312500000|2024-11-22 21:55:00|7470.4|7466.6|7466.4|7462.6|7470.4|7466.6|7464.5|7461.6|65
1732489200000|2024-11-24 23:00:00|7483.7|7479.9|7475|7471.2|7484.6|7479.9|7451.1|7443.3|185
1732489500000|2024-11-24 23:05:00|7475.6|7472.8|7476|7473.2|7483.1|7475.8|7475.6|7471.7|134
1732489800000|2024-11-24 23:10:00|7475.6|7472.8|7478.5|7474.7|7482.5|7476|7475|7472.2|49
1732490100000|2024-11-24 23:15:00|7478|7475.2|7476.5|7472.7|7478|7475.2|7476.5|7472.7|24
1732490400000|2024-11-24 23:20:00|7477|7473.2|7485|7477.2|7485|7480.1|7476|7470.7|59
1732490700000|2024-11-24 23:25:00|7482|7478.2|7487.9|7480.1|7490|7486.6|7482|7478.2|14
1732491000000|2024-11-24 23:30:00|7484.9|7481.1|7481.9|7478.1|7487.5|7482|7481|7475.7|57
1732491300000|2024-11-24 23:35:00|7481|7477.2|7482|7479.2|7482|7479.2|7481|7477.2|2
1732491600000|2024-11-24 23:40:00|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|8
1732491900000|2024-11-24 23:45:00|7482|7478.2|7481.5|7477.7|7482|7478.2|7481.5|7477.7|2
1732492200000|2024-11-24 23:50:00|7480.5|7477.3|7481.4|7477.6|7481.9|7479.1|7480.5|7477.2|20
1732492500000|2024-11-24 23:55:00|7480.9|7477.1|7475.9|7473.1|7480.9|7477.1|7475.4|7471.7|28
1732492800000|2024-11-25 00:00:00|7475.5|7472.7|7481.5|7477.7|7481.5|7478.1|7475.5|7471.7|64
1732493100000|2024-11-25 00:05:00|7480.9|7478.1|7475.9|7473.1|7480.9|7478.1|7474.5|7471.6|57
1732493400000|2024-11-25 00:10:00|7476.9|7472.1|7475.4|7471.6|7477.5|7474.1|7474.4|7471.1|23
1732493700000|2024-11-25 00:15:00|7474.9|7472.1|7476.4|7472.6|7477.4|7474.1|7474.9|7471.6|9
1732494000000|2024-11-25 00:20:00|7475.9|7472.1|7474.9|7472.1|7475.9|7472.6|7474.5|7471.1|6
1732494300000|2024-11-25 00:25:00|7474.5|7471.1|7467|7464.2|7474.9|7471.7|7467|7463.2|36
1732494600000|2024-11-25 00:30:00|7468.8|7465|7468.4|7464.6|7471.9|7468.5|7467.5|7463.7|21
1732494900000|2024-11-25 00:35:00|7468.9|7465.1|7468.3|7464.5|7468.9|7465.6|7467.3|7464.1|11
1732495200000|2024-11-25 00:40:00|7467.4|7464.6|7468.4|7465.6|7468.9|7465.6|7467.4|7464.1|13
1732495500000|2024-11-25 00:45:00|7468.9|7465.1|7467.3|7464.5|7468.9|7465.5|7466.4|7463.1|23
1732495800000|2024-11-25 00:50:00|7465.9|7462.1|7465.9|7462.1|7468.3|7465|7465.4|7462.1|72
1732496100000|2024-11-25 00:55:00|7465.4|7462.6|7469.9|7467.1|7470.3|7467.1|7465.4|7462.1|23
1732496400000|2024-11-25 01:00:00|7470.4|7466.6|7476.9|7473.1|7480.9|7477.1|7470.4|7466.6|69
1732496700000|2024-11-25 01:05:00|7476.4|7473.6|7475|7472.2|7479|7475.6|7473.5|7469.7|70
1732497000000|2024-11-25 01:10:00|7475.5|7471.7|7482.5|7478.7|7482.9|7479.7|7473.5|7470.2|52
1732497300000|2024-11-25 01:15:00|7482.4|7479.6|7481.5|7477.7|7486.9|7483.7|7480.5|7477.7|36
1732497600000|2024-11-25 01:20:00|7481.4|7477.6|7481.9|7478.1|7481.9|7478.7|7478.5|7475.7|28
1732497900000|2024-11-25 01:25:00|7481.5|7478.7|7479.5|7475.7|7484.9|7481.1|7477.9|7474.7|56
1732498200000|2024-11-25 01:30:00|7479.9|7476.1|7466.4|7463.6|7480.5|7477.6|7465.4|7462.1|20
1732498500000|2024-11-25 01:35:00|7465.9|7463.1|7465.9|7462.1|7467.9|7465.1|7464.5|7461.1|55
1732498800000|2024-11-25 01:40:00|7465.5|7462.7|7462.5|7458.7|7466.5|7463.1|7460.5|7457.1|61
1732499100000|2024-11-25 01:45:00|7461.9|7459.1|7462.9|7459.1|7462.9|7460.1|7457.5|7454.1|33
1732499400000|2024-11-25 01:50:00|7462.3|7459.5|7459.3|7455.5|7464.9|7462.1|7454.9|7451.1|41
1732499700000|2024-11-25 01:55:00|7458.9|7456.5|7457.3|7454.5|7460.3|7457.1|7456.3|7453.1|12
1732500000000|2024-11-25 02:00:00|7456.9|7453.1|7458.9|7455.1|7459.9|7457.1|7454.4|7451.1|87
1732500300000|2024-11-25 02:05:00|7459.3|7455.5|7451.3|7447.5|7459.4|7456.5|7449.4|7446.6|44
1732500600000|2024-11-25 02:10:00|7450.9|7448.1|7451.9|7449.1|7454.3|7450.6|7449|7446.2|57
1732500900000|2024-11-25 02:15:00|7452.4|7448.6|7450.9|7448.1|7453.9|7450.1|7450.4|7446.6|10
1732501200000|2024-11-25 02:20:00|7451.4|7447.6|7446.9|7443.1|7451.4|7448.1|7446.4|7443.1|20
1732501500000|2024-11-25 02:25:00|7447.3|7443.5|7448.4|7445.6|7452.4|7448.6|7446.8|7443.5|24
1732501800000|2024-11-25 02:30:00|7448.8|7446|7444.3|7440.5|7452.3|7448.5|7442.3|7439|34
1732502100000|2024-11-25 02:35:00|7443.8|7441|7441.4|7438.6|7444.3|7441|7436.8|7433|66
1732502400000|2024-11-25 02:40:00|7441.8|7439|7437.9|7434.1|7443.4|7440|7437.4|7434.1|12
1732502700000|2024-11-25 02:45:00|7438.4|7434.6|7437.8|7434|7440.8|7437|7436.4|7433|50
1732503000000|2024-11-25 02:50:00|7437.3|7434.5|7438.8|7435|7439.3|7436|7434.8|7431|26
1732503300000|2024-11-25 02:55:00|7438.3|7435.5|7438.4|7435.6|7441.4|7438|7436.8|7434|56
1732503600000|2024-11-25 03:00:00|7438.8|7436|7439.4|7435.6|7440.4|7437.5|7433.4|7430.1|170
1732503900000|2024-11-25 03:05:00|7439.8|7436|7438.9|7435.1|7439.8|7436.6|7433.3|7430|172
1732504200000|2024-11-25 03:10:00|7438.3|7435.5|7435.9|7432.1|7438.3|7435.5|7434.4|7431.6|147
1732504500000|2024-11-25 03:15:00|7435.3|7432.5|7438.3|7434.5|7439.8|7436.5|7434.4|7431.6|29
1732504800000|2024-11-25 03:20:00|7438.8|7435.5|7438.3|7434.5|7441.8|7438.5|7437.3|7434.5|34
1732505100000|2024-11-25 03:25:00|7437.9|7435.1|7432.9|7429.1|7439.9|7436.6|7432.3|7429|273
1732505400000|2024-11-25 03:30:00|7432.3|7429.5|7431.9|7428.1|7435.9|7432.5|7430.9|7428.1|30
1732505700000|2024-11-25 03:35:00|7431.4|7428.6|7442.4|7438.6|7443.9|7440.5|7431.4|7428.1|17
1732506000000|2024-11-25 03:40:00|7442.9|7439.1|7441.3|7438.5|7443.3|7439.5|7439.8|7436.6|26
1732506300000|2024-11-25 03:45:00|7440.8|7438|7446.8|7443|7447.8|7444.5|7440.3|7437|30
1732506600000|2024-11-25 03:50:00|7445.8|7443.5|7444.3|7440.5|7447.8|7445|7442.3|7439|12
1732506900000|2024-11-25 03:55:00|7443.8|7441|7447.3|7444.5|7449.3|7446|7443.8|7441|13
1732507200000|2024-11-25 04:00:00|7447.8|7445|7452.8|7449|7453.8|7450.6|7447.4|7444|266
1732507500000|2024-11-25 04:05:00|7453.8|7450|7451.8|7449|7454.8|7451.6|7451.8|7448.6|20
1732507800000|2024-11-25 04:10:00|7451.4|7448.6|7445.8|7443|7453.3|7450|7445.8|7443|126
1732508100000|2024-11-25 04:15:00|7445.4|7442.6|7442.3|7439.5|7446.8|7443|7442.3|7439|326
1732508400000|2024-11-25 04:20:00|7442.8|7440|7439.3|7435.5|7443.3|7440.5|7438.8|7435.5|40
1732508700000|2024-11-25 04:25:00|7439.8|7436|7442.3|7438.5|7442.8|7439.5|7439.8|7436|47
1732509000000|2024-11-25 04:30:00|7441.8|7439|7444.8|7441|7444.8|7441.5|7439.8|7436.5|17
1732509300000|2024-11-25 04:35:00|7444.3|7440.5|7441.3|7438.5|7444.8|7441.5|7441.3|7438.5|15
1732509600000|2024-11-25 04:40:00|7442.3|7439.5|7437.3|7433.5|7442.8|7439.5|7437.3|7433.5|99
1732509900000|2024-11-25 04:45:00|7436.8|7434.5|7438.2|7434.4|7439.2|7436.4|7436.3|7432.5|11
1732510200000|2024-11-25 04:50:00|7437.8|7434|7434.7|7430.9|7438.2|7435.4|7433.2|7430.4|127
1732510500000|2024-11-25 04:55:00|7432.7|7429.9|7431.7|7427.9|7434.2|7430.9|7431.2|7427.9|82
1732510800000|2024-11-25 05:00:00|7431.2|7428.4|7435.2|7432.4|7435.7|7432.4|7431.2|7427.9|40
1732511100000|2024-11-25 05:05:00|7435.7|7431.9|7426.6|7422.8|7435.7|7432.4|7425.2|7421.8|313
1732511400000|2024-11-25 05:10:00|7426.1|7423.3|7424.1|7421.3|7430.6|7427.3|7424.1|7421.3|75
1732511700000|2024-11-25 05:15:00|7424.6|7421.8|7419.1|7416.3|7426.1|7423.3|7418|7414.2|202
1732512000000|2024-11-25 05:20:00|7419.5|7416.7|7418.1|7415.3|7420|7416.7|7414.1|7410.7|202
1732512300000|2024-11-25 05:25:00|7418.5|7414.7|7420.6|7416.8|7420.6|7417.4|7417.6|7414.7|102
1732512600000|2024-11-25 05:30:00|7420.1|7417.3|7418.2|7414.4|7421.6|7417.8|7413.2|7410.4|41
1732512900000|2024-11-25 05:35:00|7417.2|7415.4|7417.1|7414.3|7420.2|7416.8|7416.1|7412.9|21
1732513200000|2024-11-25 05:40:00|7418.1|7415.3|7416.1|7413.3|7421.1|7417.9|7415.7|7411.9|161
1732513500000|2024-11-25 05:45:00|7415.7|7412.9|7416.6|7413.8|7418.1|7415.3|7415.1|7411.9|244
1732513800000|2024-11-25 05:50:00|7416.1|7413.3|7410.1|7407.3|7417.1|7413.3|7408.1|7404.9|93
1732514100000|2024-11-25 05:55:00|7411.6|7408.8|7414.6|7411.8|7415.7|7412.8|7409.1|7405.8|73
1732514400000|2024-11-25 06:00:00|7415.1|7411.3|7405.6|7401.8|7415.1|7411.8|7405.1|7401.8|61
1732514700000|2024-11-25 06:05:00|7405.1|7401.3|7414.7|7410.9|7417.6|7414.3|7404.1|7400.9|70
1732515000000|2024-11-25 06:10:00|7415.1|7411.3|7412.2|7408.4|7416.1|7412.3|7410.7|7407.3|27
1732515300000|2024-11-25 06:15:00|7412.6|7408.8|7412.2|7408.4|7412.6|7409.3|7408.6|7405.4|109
1732515600000|2024-11-25 06:20:00|7411.6|7408.8|7421.1|7417.3|7421.6|7418.3|7411.6|7408.4|28
1732515900000|2024-11-25 06:25:00|7420.2|7417.4|7417.6|7413.8|7424.6|7421.3|7417.6|7413.8|119
1732516200000|2024-11-25 06:30:00|7416.6|7412.8|7416.6|7412.8|7417.1|7413.4|7414.1|7410.8|48
1732516500000|2024-11-25 06:35:00|7416.2|7413.4|7416.2|7413.4|7418.6|7414.8|7412.6|7409.3|85
1732516800000|2024-11-25 06:40:00|7417.6|7413.8|7417.2|7413.4|7420.6|7416.8|7416.1|7412.8|47
1732517100000|2024-11-25 06:45:00|7418.2|7414.4|7422.1|7418.3|7425.2|7421.8|7417.6|7413.8|113
1732517400000|2024-11-25 06:50:00|7422.6|7418.8|7426.6|7422.8|7428|7425.2|7420.5|7417.3|272
1732517700000|2024-11-25 06:55:00|7427.5|7423.7|7424.9|7421.1|7427.5|7423.7|7423.9|7420.1|311
1732518000000|2024-11-25 07:00:00|7424.5|7421.7|7421.5|7417.7|7426.5|7423.1|7419.5|7416.1|151
1732518300000|2024-11-25 07:05:00|7422.5|7418.7|7428|7424.2|7428.5|7425.1|7419|7416.2|34
1732518600000|2024-11-25 07:10:00|7427.9|7424.1|7422.5|7418.7|7427.9|7424.1|7418.5|7415.7|166
1732518900000|2024-11-25 07:15:00|7421.9|7419.1|7412.9|7409.1|7422.5|7419.1|7411.5|7408.1|278
1732519200000|2024-11-25 07:20:00|7412.5|7409.7|7406.3|7402.5|7414.5|7411.1|7404.8|7401.6|246
1732519500000|2024-11-25 07:25:00|7405.4|7401.6|7415.3|7411.5|7416.3|7412.5|7404.4|7401.1|1526
1732519800000|2024-11-25 07:30:00|7415.2|7411.4|7407.9|7405.1|7415.2|7411.4|7401.9|7398.6|498
1732520100000|2024-11-25 07:35:00|7409.4|7405.6|7397.9|7395.1|7409.4|7406.1|7397.9|7394.6|290
1732520400000|2024-11-25 07:40:00|7398.4|7395.6|7396.8|7394|7400.3|7397.1|7396.8|7393.5|222
1732520700000|2024-11-25 07:45:00|7395.3|7392.5|7401.3|7398.5|7406.3|7402.5|7395.3|7392.1|175
1732521000000|2024-11-25 07:50:00|7399.9|7397.1|7397.4|7393.6|7403.9|7401.1|7397.4|7393.6|213
1732521300000|2024-11-25 07:55:00|7396.9|7394.1|7402.5|7399.7|7405.5|7401.7|7395.9|7392.6|588
1732521600000|2024-11-25 08:00:00|7403|7399.2|7404|7400.2|7413|7409.3|7401|7397.7|490
1732521900000|2024-11-25 08:05:00|7403.5|7400.7|7402|7399.2|7409.6|7406.2|7401|7397.7|478
1732522200000|2024-11-25 08:10:00|7402.5|7399.7|7408.1|7405.3|7415.6|7411.8|7400|7396.7|501
1732522500000|2024-11-25 08:15:00|7407.6|7403.8|7404.6|7400.8|7411.1|7408.2|7402.1|7398.8|1966
1732522800000|2024-11-25 08:20:00|7403.6|7399.8|7402.6|7398.8|7407.6|7404.3|7397.1|7394.3|1268
1732523100000|2024-11-25 08:25:00|7402.7|7398.9|7394.1|7391.3|7403.6|7400.8|7387.1|7384.3|2906
1732523400000|2024-11-25 08:30:00|7396.1|7392.3|7396.7|7393.9|7403.3|7400.5|7388.2|7385.4|3820
1732523700000|2024-11-25 08:35:00|7396.3|7393.5|7413.4|7410.6|7421.8|7418.6|7396.3|7393|2706
1732524000000|2024-11-25 08:40:00|7413.8|7410|7413.4|7410.6|7421.4|7418.5|7411.8|7408.6|327
1732524300000|2024-11-25 08:45:00|7414.3|7411.5|7420.4|7417.6|7424.8|7421.5|7410.8|7408|1058
1732524600000|2024-11-25 08:50:00|7419.9|7416.1|7406.8|7403|7420.8|7417.6|7405.3|7402|413
1732524900000|2024-11-25 08:55:00|7406.3|7403.5|7414.9|7411.1|7414.9|7411.5|7404.3|7401.5|305
1732525200000|2024-11-25 09:00:00|7417.3|7413.5|7434.3|7431.5|7434.8|7431.5|7416.9|7413.5|1263
1732525500000|2024-11-25 09:05:00|7434.8|7431|7439.2|7435.4|7441.2|7438.4|7431.8|7428|557
1732525800000|2024-11-25 09:10:00|7439.3|7435.5|7438.7|7435.9|7442.2|7439|7437.3|7434|707
1732526100000|2024-11-25 09:15:00|7438.2|7435.4|7436.7|7432.9|7442.8|7439.4|7430.3|7427|798
1732526400000|2024-11-25 09:20:00|7435.8|7432|7429.1|7426.3|7435.8|7432.4|7424.7|7420.9|721
1732526700000|2024-11-25 09:25:00|7428.2|7425.4|7433.7|7429.9|7439.8|7436|7428.2|7425.4|651
1732527000000|2024-11-25 09:30:00|7433.2|7430.4|7441.7|7437.9|7443.1|7440.3|7433.2|7429.9|627
1732527300000|2024-11-25 09:35:00|7442.7|7438.9|7433.6|7430.8|7445.6|7442.3|7433.6|7430.3|1012
1732527600000|2024-11-25 09:40:00|7434.1|7430.3|7428.5|7425.7|7442.6|7438.8|7427.1|7423.8|1138
1732527900000|2024-11-25 09:45:00|7428.1|7425.3|7411.4|7407.6|7428.6|7425.3|7410.4|7406.6|1082
1732528200000|2024-11-25 09:50:00|7410.5|7406.7|7413.9|7411.1|7415.4|7412.1|7402.4|7399.1|662
1732528500000|2024-11-25 09:55:00|7414.5|7410.7|7415|7411.2|7422.9|7419.1|7410.9|7408.1|989
1732528800000|2024-11-25 10:00:00|7414|7411.1|7411.9|7409.1|7422.9|7419.1|7408|7404.2|388
1732529100000|2024-11-25 10:05:00|7412.3|7409.5|7423.4|7420.6|7427.9|7424.1|7412.3|7409.1|253
1732529400000|2024-11-25 10:10:00|7423|7420.2|7437.4|7434.6|7439.4|7436.1|7422.4|7418.6|313
1732529700000|2024-11-25 10:15:00|7437.9|7435.1|7428.9|7425.1|7441|7437.6|7428.9|7425.1|888
1732530000000|2024-11-25 10:20:00|7429.3|7425.5|7437.4|7433.6|7437.9|7435.1|7420.9|7417.5|712
1732530300000|2024-11-25 10:25:00|7436.9|7434.1|7430.4|7426.6|7439.4|7436.1|7427.9|7425.1|399
1732530600000|2024-11-25 10:30:00|7430.9|7427.1|7430.8|7428|7433.9|7430.1|7423.8|7420.5|828
1732530900000|2024-11-25 10:35:00|7431.3|7427.5|7440.4|7436.6|7441.8|7439|7427.8|7424.6|811
1732531200000|2024-11-25 10:40:00|7439.9|7436.1|7445.5|7441.7|7447.5|7444.1|7431.3|7427.6|548
1732531500000|2024-11-25 10:45:00|7445.9|7442.1|7445.9|7442.1|7458.1|7454.3|7440.5|7437.2|1534
1732531800000|2024-11-25 10:50:00|7446.9|7443.1|7440.9|7438.1|7449.5|7446.7|7439.9|7436.1|632
1732532100000|2024-11-25 10:55:00|7441|7438.2|7433.8|7431|7443.4|7440.1|7432.9|7429.6|855
1732532400000|2024-11-25 11:00:00|7432.9|7429.1|7442.4|7439.6|7446.4|7442.6|7432.4|7429.1|1165
1732532700000|2024-11-25 11:05:00|7442.8|7440|7436.3|7432.5|7446.8|7444|7431.3|7428|1053
1732533000000|2024-11-25 11:10:00|7436.8|7434|7440.2|7436.4|7441.3|7438.5|7435.8|7433|526
1732533300000|2024-11-25 11:15:00|7439.8|7436|7440.9|7438.1|7444.8|7442|7436.3|7433.5|285
1732533600000|2024-11-25 11:20:00|7441.3|7438.5|7448.9|7445.1|7454.3|7451|7441.3|7438.4|356
1732533900000|2024-11-25 11:25:00|7449.3|7445.5|7450.3|7446.5|7455.3|7452.1|7447.3|7443.5|196
1732534200000|2024-11-25 11:30:00|7449.9|7447.1|7451.3|7447.5|7454.3|7451|7446.9|7443.5|199
1732534500000|2024-11-25 11:35:00|7450.3|7448|7456.3|7453.5|7457.3|7454|7447.3|7444.1|262
1732534800000|2024-11-25 11:40:00|7456.8|7454|7453.8|7450|7462.4|7459|7447.8|7444|709
1732535100000|2024-11-25 11:45:00|7453.4|7450.6|7458.3|7454.5|7458.3|7455|7450.4|7446.6|318
1732535400000|2024-11-25 11:50:00|7457.8|7454|7461.4|7457.6|7463.8|7461|7457.4|7454|527
1732535700000|2024-11-25 11:55:00|7460.8|7458|7465.4|7461.6|7466.8|7463|7460.8|7457.6|914
1732536000000|2024-11-25 12:00:00|7465.8|7462.6|7461.4|7457.6|7469.4|7466|7456.8|7453.5|861
1732536300000|2024-11-25 12:05:00|7460.8|7458|7459.8|7457|7464.3|7461|7456.8|7453.5|191
1732536600000|2024-11-25 12:10:00|7459.3|7455.5|7464.8|7462|7466.3|7463|7458.8|7455.5|212
1732536900000|2024-11-25 12:15:00|7464.3|7461.5|7456.9|7453.1|7465.3|7462|7442.2|7439.4|980
1732537200000|2024-11-25 12:20:00|7457.3|7453.5|7460.3|7456.5|7464.9|7461.5|7451.8|7448.5|418
1732537500000|2024-11-25 12:25:00|7459.9|7457.1|7462.9|7460.1|7470.3|7467.1|7456.3|7452.5|871
1732537800000|2024-11-25 12:30:00|7463.4|7459.6|7464.9|7462.1|7467.9|7465.1|7462.9|7459.6|583
1732538100000|2024-11-25 12:35:00|7465.4|7461.6|7462.9|7460.1|7469.4|7465.6|7458.9|7455.6|997
1732538400000|2024-11-25 12:40:00|7463.5|7459.7|7457.9|7455.1|7468.4|7464.6|7457.4|7454.6|256
1732538700000|2024-11-25 12:45:00|7458.9|7455.6|7461.9|7459.1|7462.8|7460|7456.8|7453.6|286
1732539000000|2024-11-25 12:50:00|7462.4|7459.6|7456.4|7453.6|7462.4|7459.6|7450.8|7447.6|550
1732539300000|2024-11-25 12:55:00|7457.4|7454.1|7463.4|7459.6|7465.5|7462.1|7456.4|7453.1|796
1732539600000|2024-11-25 13:00:00|7463|7460.2|7460.9|7457.1|7465.9|7462.6|7456.9|7453.6|496
1732539900000|2024-11-25 13:05:00|7461.4|7457.6|7448.8|7445|7461.4|7458|7445.8|7442.5|1201
1732540200000|2024-11-25 13:10:00|7448.3|7445.5|7451.3|7447.5|7455.8|7453|7445.8|7442.5|311
1732540500000|2024-11-25 13:15:00|7451.8|7448|7451.3|7447.5|7452.3|7449|7445.8|7442.5|241
1732540800000|2024-11-25 13:20:00|7450.9|7447.1|7458.4|7454.6|7461.3|7457.5|7448.3|7445.1|861
1732541100000|2024-11-25 13:25:00|7457.9|7455.1|7454.9|7451.1|7458.9|7455.6|7451.4|7448.1|275
1732541400000|2024-11-25 13:30:00|7455.4|7452.1|7447.8|7444|7456.3|7453.1|7443.8|7440.4|749
1732541700000|2024-11-25 13:35:00|7447.7|7445|7434.7|7431.9|7447.7|7445|7433.2|7430|1237
1732542000000|2024-11-25 13:40:00|7434.2|7431.4|7435.8|7433|7442.2|7438.4|7432.7|7429.4|267
1732542300000|2024-11-25 13:45:00|7436.2|7432.4|7428.3|7425.5|7438.2|7435.4|7424.8|7421.4|568
1732542600000|2024-11-25 13:50:00|7428.8|7426|7433.7|7430.9|7433.7|7430.9|7420.7|7417.4|549
1732542900000|2024-11-25 13:55:00|7433.2|7429.4|7425.2|7422.4|7433.2|7429.9|7411.1|7407.9|1931
1732543200000|2024-11-25 14:00:00|7425.7|7422.9|7393.6|7389.8|7429.7|7426.8|7380.5|7377.3|5551
1732543500000|2024-11-25 14:05:00|7393.1|7389.3|7349.6|7345.8|7404.1|7400.8|7331.6|7328.8|6066
1732543800000|2024-11-25 14:10:00|7350.1|7346.3|7321.6|7318.8|7350.1|7346.3|7308.6|7305.3|5989
1732544100000|2024-11-25 14:15:00|7322.1|7318.3|7336.3|7332.5|7342.7|7339.9|7314.6|7311.8|4016
1732544400000|2024-11-25 14:20:00|7336.7|7332.9|7324.9|7322.1|7337.3|7334|7298.8|7295.6|2933
1732544700000|2024-11-25 14:25:00|7325.3|7322.5|7342.8|7340|7348.3|7345.1|7322.8|7319.5|2813
1732545000000|2024-11-25 14:30:00|7342.3|7338.5|7359.8|7357|7363.3|7360|7331.8|7328.4|2405
1732545300000|2024-11-25 14:35:00|7360.7|7356.9|7362.3|7358.5|7366.3|7363|7339.8|7336.4|1625
1732545600000|2024-11-25 14:40:00|7362.8|7360|7350.2|7346.4|7375.3|7372|7347.2|7343.9|2973
1732545900000|2024-11-25 14:45:00|7349.2|7345.9|7369.4|7366.6|7371.3|7368|7348.8|7345.5|1748
1732546200000|2024-11-25 14:50:00|7369.8|7367|7346.8|7344|7378.4|7375|7342.8|7339.6|1240
1732546500000|2024-11-25 14:55:00|7347.3|7343.5|7326.3|7323.5|7347.8|7344.5|7318.8|7315.5|2907
1732546800000|2024-11-25 15:00:00|7327.8|7324|7315.7|7311.9|7330.3|7327|7312.8|7309.6|1560
1732547100000|2024-11-25 15:05:00|7315.3|7311.5|7329.9|7326.1|7337.3|7334.1|7310.8|7308|2492
1732547400000|2024-11-25 15:10:00|7329.3|7325.5|7329.9|7327.1|7334.9|7331.6|7318.9|7315.1|1243
1732547700000|2024-11-25 15:15:00|7329.4|7326.1|7307.2|7304.4|7329.9|7326.6|7303.7|7300.4|2253
1732548000000|2024-11-25 15:20:00|7307.8|7304|7309.2|7305.4|7312.2|7309.4|7292.7|7289.4|3807
1732548300000|2024-11-25 15:25:00|7308.7|7305.9|7296.7|7293.9|7311.2|7307.9|7293.7|7290.4|1559
1732548600000|2024-11-25 15:30:00|7297.2|7293.4|7291.7|7287.9|7299.2|7295.4|7278.6|7275.3|1976
1732548900000|2024-11-25 15:35:00|7290.7|7287.4|7280.2|7276.4|7295.7|7292.4|7279.2|7275.9|1244
1732549200000|2024-11-25 15:40:00|7279.7|7276.9|7283.8|7281|7287.2|7284|7272.8|7270|1221
1732549500000|2024-11-25 15:45:00|7284.2|7281.4|7277.8|7275|7287.8|7284.9|7276.8|7273.4|2011
1732549800000|2024-11-25 15:50:00|7276.9|7274.1|7269.7|7266.9|7279.8|7276.6|7261.2|7257.9|3428
1732550100000|2024-11-25 15:55:00|7270.3|7266.5|7261.2|7257.4|7276.2|7272.9|7258.7|7255.9|1135
1732550400000|2024-11-25 16:00:00|7261.3|7257.5|7269.1|7265.3|7272.1|7268.8|7260.7|7257.5|2401
1732550700000|2024-11-25 16:05:00|7268.6|7265.8|7274.6|7270.8|7283.1|7279.8|7263.1|7259.8|3083
1732551000000|2024-11-25 16:10:00|7273.6|7271.3|7253.1|7249.3|7279.6|7276.3|7252.6|7249.3|2163
1732551300000|2024-11-25 16:15:00|7253.6|7250.8|7253.1|7250.3|7263.6|7260.3|7247.6|7244.2|2406
1732551600000|2024-11-25 16:20:00|7252.6|7249.8|7266.7|7263.9|7272.2|7269.4|7246.2|7242.8|5053
1732551900000|2024-11-25 16:25:00|7267.7|7263.4|7255.8|7252|7268.7|7265.9|7249.2|7246|4346
1732552200000|2024-11-25 16:30:00|7255.2|7252.4|7278.7|7274.9|7280.8|7277|7249.8|7247|3320
1732552500000|2024-11-25 16:35:00|7278.2|7274.4|7300.8|7298|7312.3|7309.5|7277.7|7274.4|4864
1732552800000|2024-11-25 16:40:00|7301.8|7299|7298.3|7295.5|7307.7|7304.9|7290.8|7288|1186
1732553100000|2024-11-25 16:45:00|7298.7|7295.9|7278.1|7274.3|7309.3|7305.9|7276.7|7273.4|1892
1732553400000|2024-11-25 16:50:00|7277.6|7274.8|7274|7270.2|7281.6|7278.3|7270.6|7267.2|947
1732553700000|2024-11-25 16:55:00|7274.1|7270.3|7257.6|7254.8|7278.1|7274.8|7256.6|7253.8|1288
1732554000000|2024-11-25 17:00:00|7258.6|7255.2|7264.9|7262.1|7267.5|7264.7|7257.6|7254.8|4277
1732554300000|2024-11-25 17:05:00|7265.4|7262.6|7288.5|7285.7|7293|7289.7|7265.4|7262.6|2036
1732554600000|2024-11-25 17:10:00|7288|7284.7|7275.4|7272.6|7290.9|7287.7|7273.5|7270.7|1834
1732554900000|2024-11-25 17:15:00|7275.9|7272.1|7278.9|7275.1|7284.4|7280.6|7273.9|7270.6|530
1732555200000|2024-11-25 17:20:00|7279.4|7275.6|7266.4|7262.6|7279.9|7277.1|7263.4|7260.6|859
1732555500000|2024-11-25 17:25:00|7266.8|7264|7275.9|7272.1|7286.8|7281.6|7266.8|7263.6|529
1732555800000|2024-11-25 17:30:00|7275.4|7272.6|7270.8|7268|7284.9|7281.1|7269.4|7266.6|1344
1732556100000|2024-11-25 17:35:00|7270.4|7267.6|7267.9|7264.1|7283.4|7280.1|7263.4|7260.1|449
1732556400000|2024-11-25 17:40:00|7267.4|7263.6|7262.3|7258.5|7268.9|7265.6|7259.4|7256|985
1732556700000|2024-11-25 17:45:00|7262.8|7259|7260.3|7256.5|7268.3|7264.5|7259.7|7256.4|2081
1732557000000|2024-11-25 17:50:00|7260.7|7256.9|7265.2|7262.4|7273.2|7269.9|7258.3|7255|629
1732557300000|2024-11-25 17:55:00|7264.7|7261.9|7257.6|7253.8|7264.7|7261.9|7253.1|7249.8|1351
1732557600000|2024-11-25 18:00:00|7257.1|7253.3|7256.2|7252.4|7260.1|7256.8|7255.2|7251.8|1092
1732557900000|2024-11-25 18:05:00|7256.6|7252.8|7252.6|7249.8|7259.6|7256.3|7246.2|7243.4|1136
1732558200000|2024-11-25 18:10:00|7252.2|7249.4|7245.6|7241.8|7257.7|7254.9|7243.2|7239.8|1322
1732558500000|2024-11-25 18:15:00|7246.1|7242.3|7245.6|7241.8|7250.5|7247.3|7237.1|7233.8|995
1732558800000|2024-11-25 18:20:00|7245.7|7241.9|7253.7|7249.9|7254.7|7251.3|7245.1|7241.8|495
1732559100000|2024-11-25 18:25:00|7253.1|7250.3|7253.1|7250.3|7255.7|7252.4|7248.2|7244.9|587
1732559400000|2024-11-25 18:30:00|7253.7|7249.9|7251.1|7247.3|7256.6|7253.3|7248.1|7245.3|723
1732559700000|2024-11-25 18:35:00|7250.1|7246.8|7248.1|7244.3|7254.2|7251.3|7247.1|7243.9|289
1732560000000|2024-11-25 18:40:00|7247.7|7243.9|7253|7250.2|7254.6|7250.8|7247.1|7243.3|1021
1732560300000|2024-11-25 18:45:00|7252.6|7249.8|7250.6|7246.8|7256.6|7253.3|7249.6|7245.8|448
1732560600000|2024-11-25 18:50:00|7250|7247.2|7242|7239.2|7250|7247.2|7239.1|7236.3|453
1732560900000|2024-11-25 18:55:00|7243|7240.2|7251.5|7247.7|7254.6|7250.8|7242|7238.8|525
1732561200000|2024-11-25 19:00:00|7250.6|7246.8|7251.9|7249.1|7255.6|7252.2|7249|7245.7|1206
1732561500000|2024-11-25 19:05:00|7252.5|7248.7|7253.9|7250.1|7255.5|7252.2|7246.9|7243.6|1232
1732561800000|2024-11-25 19:10:00|7253.4|7249.6|7253.4|7249.6|7254.9|7252.1|7248.4|7245.5|1158
1732562100000|2024-11-25 19:15:00|7253.8|7250|7250.9|7248.1|7258.5|7255.1|7250.9|7247.7|960
1732562400000|2024-11-25 19:20:00|7250.5|7247.7|7250.9|7247.1|7253.9|7250.6|7248.9|7245.6|771
1732562700000|2024-11-25 19:25:00|7250.4|7246.6|7254.9|7252.1|7261.4|7258.1|7248.8|7246|3994
1732563000000|2024-11-25 19:30:00|7254.4|7251.6|7249.9|7246.1|7255.4|7252.2|7248.9|7245.6|828
1732563300000|2024-11-25 19:35:00|7249.4|7245.6|7244.4|7240.6|7250.4|7247.2|7243|7240.2|702
1732563600000|2024-11-25 19:40:00|7244|7241.2|7250|7247.2|7251.4|7248.2|7244|7240.6|107
1732563900000|2024-11-25 19:45:00|7250.4|7247.6|7251.4|7247.6|7252.4|7249.2|7249|7245.6|177
1732564200000|2024-11-25 19:50:00|7250.9|7248.1|7255.4|7251.6|7256.4|7253.1|7250|7246.6|407
1732564500000|2024-11-25 19:55:00|7254.9|7251.1|7254.5|7250.7|7257.4|7254.1|7252.4|7248.6|1639
1732564800000|2024-11-25 20:00:00|7255.4|7251.6|7258.9|7256.1|7261.5|7258.2|7254.5|7251.1|193
1732565100000|2024-11-25 20:05:00|7259.4|7256.6|7258.5|7255.7|7262.5|7259.1|7257|7254.2|207
1732565400000|2024-11-25 20:10:00|7258|7255.2|7258|7254.2|7262|7258.7|7257.5|7254.2|77
1732565700000|2024-11-25 20:15:00|7258.5|7254.7|7261|7258.2|7263.5|7260.2|7258|7254.7|309
1732566000000|2024-11-25 20:20:00|7261.5|7257.7|7260.9|7258.1|7265|7262.1|7260.5|7257.2|165
1732566300000|2024-11-25 20:25:00|7260.4|7257.6|7260.4|7256.6|7261.9|7258.6|7258.4|7255.2|84
1732566600000|2024-11-25 20:30:00|7261|7257.6|7262.5|7258.7|7265|7262.1|7261|7257.2|207
1732566900000|2024-11-25 20:35:00|7263|7259.2|7265|7261.2|7265.5|7262.2|7262.4|7258.6|140
1732567200000|2024-11-25 20:40:00|7265.5|7261.7|7264|7260.2|7265.5|7262.2|7263.5|7260.2|122
1732567500000|2024-11-25 20:45:00|7263.5|7259.7|7263.4|7259.6|7267.5|7264.2|7262.9|7259.6|194
1732567800000|2024-11-25 20:50:00|7262.9|7260.1|7266.9|7264.1|7268.4|7264.6|7262.9|7259.1|239
1732568100000|2024-11-25 20:55:00|7267.4|7264.6|7266.4|7262.6|7269.4|7266.1|7264.9|7261.6|162
1732568400000|2024-11-25 21:00:00|7265.9|7262.1|7262.9|7259.1|7266.4|7263.1|7262.9|7259.1|115
1732568700000|2024-11-25 21:05:00|7262.5|7259.7|7264.5|7260.7|7264.5|7261.1|7261.5|7257.7|122
1732569000000|2024-11-25 21:10:00|7265.5|7261.7|7265.5|7261.7|7267|7263.7|7264|7261.2|21
1732569300000|2024-11-25 21:15:00|7266|7262.2|7265.4|7262.6|7267.5|7263.7|7265|7261.2|37
1732569600000|2024-11-25 21:20:00|7265|7262.2|7265|7261.2|7265.4|7262.2|7263|7260.1|38
1732569900000|2024-11-25 21:25:00|7264.5|7261.7|7264.4|7260.6|7265.4|7262.2|7263|7260.2|110
1732570200000|2024-11-25 21:30:00|7264|7261.2|7267|7263.2|7267.4|7263.6|7263|7259.7|30
1732570500000|2024-11-25 21:35:00|7267.4|7263.6|7266|7263.2|7267.4|7264.2|7265|7262.2|26
1732570800000|2024-11-25 21:40:00|7266.5|7262.7|7268.4|7264.6|7268.4|7265.2|7264.4|7261.2|70
1732571100000|2024-11-25 21:45:00|7267.9|7264.1|7267.9|7264.1|7268.9|7265.7|7266.4|7263.1|129
1732571400000|2024-11-25 21:50:00|7267.5|7263.7|7266.5|7262.7|7268.9|7266.1|7266|7262.2|495
1732571700000|2024-11-25 21:55:00|7266|7262.2|7264.9|7261.1|7268.5|7264.7|7264.5|7260.7|192
1732572300000|2024-11-25 22:05:00|7266.6|7258.8|7260.9|7257.1|7266.6|7260|7260|7254|3
1732572600000|2024-11-25 22:10:00|7261.8|7254|7256.8|7254|7264.4|7258.1|7256.8|7252.3|6
1732572900000|2024-11-25 22:15:00|7261.4|7253.6|7275.8|7273|7275.8|7273|7260.4|7252.6|71
1732573200000|2024-11-25 22:20:00|7276.8|7274|7266.3|7258.5|7284.8|7282|7260.8|7256|186
1732573500000|2024-11-25 22:25:00|7266.2|7258.4|7266.2|7258.4|7266.3|7258.5|7266.2|7258.4|0
1732573800000|2024-11-25 22:30:00|7266.7|7258.9|7265.8|7258|7274.8|7269|7258.8|7253.7|42
1732574100000|2024-11-25 22:35:00|7265.3|7257.5|7266.3|7258.5|7266.3|7258.5|7265.3|7257.5|0
1732574400000|2024-11-25 22:40:00|7264.2|7260.4|7263.8|7260|7264.2|7260.4|7263.8|7260|0
1732575000000|2024-11-25 22:50:00|7263.3|7259.5|7260.2|7256.4|7263.3|7259.5|7260.2|7256.4|0
1732575300000|2024-11-25 22:55:00|7263.2|7255.4|7261.8|7258|7263.2|7258|7261.3|7255.4|7
1732492800000|2024-11-25 00:00:00|7475.5|7472.7|7481.5|7477.7|7481.5|7478.1|7475.5|7471.7|64
1732493100000|2024-11-25 00:05:00|7480.9|7478.1|7475.9|7473.1|7480.9|7478.1|7474.5|7471.6|57
1732493400000|2024-11-25 00:10:00|7476.9|7472.1|7475.4|7471.6|7477.5|7474.1|7474.4|7471.1|23
1732493700000|2024-11-25 00:15:00|7474.9|7472.1|7476.4|7472.6|7477.4|7474.1|7474.9|7471.6|9
1732494000000|2024-11-25 00:20:00|7475.9|7472.1|7474.9|7472.1|7475.9|7472.6|7474.5|7471.1|6
1732494300000|2024-11-25 00:25:00|7474.5|7471.1|7467|7464.2|7474.9|7471.7|7467|7463.2|36
1732494600000|2024-11-25 00:30:00|7468.8|7465|7468.4|7464.6|7471.9|7468.5|7467.5|7463.7|21
1732494900000|2024-11-25 00:35:00|7468.9|7465.1|7468.3|7464.5|7468.9|7465.6|7467.3|7464.1|11
1732495200000|2024-11-25 00:40:00|7467.4|7464.6|7468.4|7465.6|7468.9|7465.6|7467.4|7464.1|13
1732495500000|2024-11-25 00:45:00|7468.9|7465.1|7467.3|7464.5|7468.9|7465.5|7466.4|7463.1|23
1732495800000|2024-11-25 00:50:00|7465.9|7462.1|7465.9|7462.1|7468.3|7465|7465.4|7462.1|72
1732496100000|2024-11-25 00:55:00|7465.4|7462.6|7469.9|7467.1|7470.3|7467.1|7465.4|7462.1|23
1732496400000|2024-11-25 01:00:00|7470.4|7466.6|7476.9|7473.1|7480.9|7477.1|7470.4|7466.6|69
1732496700000|2024-11-25 01:05:00|7476.4|7473.6|7475|7472.2|7479|7475.6|7473.5|7469.7|70
1732497000000|2024-11-25 01:10:00|7475.5|7471.7|7482.5|7478.7|7482.9|7479.7|7473.5|7470.2|52
1732497300000|2024-11-25 01:15:00|7482.4|7479.6|7481.5|7477.7|7486.9|7483.7|7480.5|7477.7|36
1732497600000|2024-11-25 01:20:00|7481.4|7477.6|7481.9|7478.1|7481.9|7478.7|7478.5|7475.7|28
1732497900000|2024-11-25 01:25:00|7481.5|7478.7|7479.5|7475.7|7484.9|7481.1|7477.9|7474.7|56
1732498200000|2024-11-25 01:30:00|7479.9|7476.1|7466.4|7463.6|7480.5|7477.6|7465.4|7462.1|20
1732498500000|2024-11-25 01:35:00|7465.9|7463.1|7465.9|7462.1|7467.9|7465.1|7464.5|7461.1|55
1732498800000|2024-11-25 01:40:00|7465.5|7462.7|7462.5|7458.7|7466.5|7463.1|7460.5|7457.1|61
1732499100000|2024-11-25 01:45:00|7461.9|7459.1|7462.9|7459.1|7462.9|7460.1|7457.5|7454.1|33
1732499400000|2024-11-25 01:50:00|7462.3|7459.5|7459.3|7455.5|7464.9|7462.1|7454.9|7451.1|41
1732499700000|2024-11-25 01:55:00|7458.9|7456.5|7457.3|7454.5|7460.3|7457.1|7456.3|7453.1|12
1732500000000|2024-11-25 02:00:00|7456.9|7453.1|7458.9|7455.1|7459.9|7457.1|7454.4|7451.1|87
1732500300000|2024-11-25 02:05:00|7459.3|7455.5|7451.3|7447.5|7459.4|7456.5|7449.4|7446.6|44
1732500600000|2024-11-25 02:10:00|7450.9|7448.1|7451.9|7449.1|7454.3|7450.6|7449|7446.2|57
1732500900000|2024-11-25 02:15:00|7452.4|7448.6|7450.9|7448.1|7453.9|7450.1|7450.4|7446.6|10
1732501200000|2024-11-25 02:20:00|7451.4|7447.6|7446.9|7443.1|7451.4|7448.1|7446.4|7443.1|20
1732501500000|2024-11-25 02:25:00|7447.3|7443.5|7448.4|7445.6|7452.4|7448.6|7446.8|7443.5|24
1732501800000|2024-11-25 02:30:00|7448.8|7446|7444.3|7440.5|7452.3|7448.5|7442.3|7439|34
1732502100000|2024-11-25 02:35:00|7443.8|7441|7441.4|7438.6|7444.3|7441|7436.8|7433|66
1732502400000|2024-11-25 02:40:00|7441.8|7439|7437.9|7434.1|7443.4|7440|7437.4|7434.1|12
1732502700000|2024-11-25 02:45:00|7438.4|7434.6|7437.8|7434|7440.8|7437|7436.4|7433|50
1732503000000|2024-11-25 02:50:00|7437.3|7434.5|7438.8|7435|7439.3|7436|7434.8|7431|26
1732503300000|2024-11-25 02:55:00|7438.3|7435.5|7438.4|7435.6|7441.4|7438|7436.8|7434|56
1732503600000|2024-11-25 03:00:00|7438.8|7436|7439.4|7435.6|7440.4|7437.5|7433.4|7430.1|170
1732503900000|2024-11-25 03:05:00|7439.8|7436|7438.9|7435.1|7439.8|7436.6|7433.3|7430|172
1732504200000|2024-11-25 03:10:00|7438.3|7435.5|7435.9|7432.1|7438.3|7435.5|7434.4|7431.6|147
1732504500000|2024-11-25 03:15:00|7435.3|7432.5|7438.3|7434.5|7439.8|7436.5|7434.4|7431.6|29
1732504800000|2024-11-25 03:20:00|7438.8|7435.5|7438.3|7434.5|7441.8|7438.5|7437.3|7434.5|34
1732505100000|2024-11-25 03:25:00|7437.9|7435.1|7432.9|7429.1|7439.9|7436.6|7432.3|7429|273
1732505400000|2024-11-25 03:30:00|7432.3|7429.5|7431.9|7428.1|7435.9|7432.5|7430.9|7428.1|30
1732505700000|2024-11-25 03:35:00|7431.4|7428.6|7442.4|7438.6|7443.9|7440.5|7431.4|7428.1|17
1732506000000|2024-11-25 03:40:00|7442.9|7439.1|7441.3|7438.5|7443.3|7439.5|7439.8|7436.6|26
1732506300000|2024-11-25 03:45:00|7440.8|7438|7446.8|7443|7447.8|7444.5|7440.3|7437|30
1732506600000|2024-11-25 03:50:00|7445.8|7443.5|7444.3|7440.5|7447.8|7445|7442.3|7439|12
1732506900000|2024-11-25 03:55:00|7443.8|7441|7447.3|7444.5|7449.3|7446|7443.8|7441|13
1732507200000|2024-11-25 04:00:00|7447.8|7445|7452.8|7449|7453.8|7450.6|7447.4|7444|266
1732507500000|2024-11-25 04:05:00|7453.8|7450|7451.8|7449|7454.8|7451.6|7451.8|7448.6|20
1732507800000|2024-11-25 04:10:00|7451.4|7448.6|7445.8|7443|7453.3|7450|7445.8|7443|126
1732508100000|2024-11-25 04:15:00|7445.4|7442.6|7442.3|7439.5|7446.8|7443|7442.3|7439|326
1732508400000|2024-11-25 04:20:00|7442.8|7440|7439.3|7435.5|7443.3|7440.5|7438.8|7435.5|40
1732508700000|2024-11-25 04:25:00|7439.8|7436|7442.3|7438.5|7442.8|7439.5|7439.8|7436|47
1732509000000|2024-11-25 04:30:00|7441.8|7439|7444.8|7441|7444.8|7441.5|7439.8|7436.5|17
1732509300000|2024-11-25 04:35:00|7444.3|7440.5|7441.3|7438.5|7444.8|7441.5|7441.3|7438.5|15
1732509600000|2024-11-25 04:40:00|7442.3|7439.5|7437.3|7433.5|7442.8|7439.5|7437.3|7433.5|99
1732509900000|2024-11-25 04:45:00|7436.8|7434.5|7438.2|7434.4|7439.2|7436.4|7436.3|7432.5|11
1732510200000|2024-11-25 04:50:00|7437.8|7434|7434.7|7430.9|7438.2|7435.4|7433.2|7430.4|127
1732510500000|2024-11-25 04:55:00|7432.7|7429.9|7431.7|7427.9|7434.2|7430.9|7431.2|7427.9|82
1732510800000|2024-11-25 05:00:00|7431.2|7428.4|7435.2|7432.4|7435.7|7432.4|7431.2|7427.9|40
1732511100000|2024-11-25 05:05:00|7435.7|7431.9|7426.6|7422.8|7435.7|7432.4|7425.2|7421.8|313
1732511400000|2024-11-25 05:10:00|7426.1|7423.3|7424.1|7421.3|7430.6|7427.3|7424.1|7421.3|75
1732511700000|2024-11-25 05:15:00|7424.6|7421.8|7419.1|7416.3|7426.1|7423.3|7418|7414.2|202
1732512000000|2024-11-25 05:20:00|7419.5|7416.7|7418.1|7415.3|7420|7416.7|7414.1|7410.7|202
1732512300000|2024-11-25 05:25:00|7418.5|7414.7|7420.6|7416.8|7420.6|7417.4|7417.6|7414.7|102
1732512600000|2024-11-25 05:30:00|7420.1|7417.3|7418.2|7414.4|7421.6|7417.8|7413.2|7410.4|41
1732512900000|2024-11-25 05:35:00|7417.2|7415.4|7417.1|7414.3|7420.2|7416.8|7416.1|7412.9|21
1732513200000|2024-11-25 05:40:00|7418.1|7415.3|7416.1|7413.3|7421.1|7417.9|7415.7|7411.9|161
1732513500000|2024-11-25 05:45:00|7415.7|7412.9|7416.6|7413.8|7418.1|7415.3|7415.1|7411.9|244
1732513800000|2024-11-25 05:50:00|7416.1|7413.3|7410.1|7407.3|7417.1|7413.3|7408.1|7404.9|93
1732514100000|2024-11-25 05:55:00|7411.6|7408.8|7414.6|7411.8|7415.7|7412.8|7409.1|7405.8|73
1732514400000|2024-11-25 06:00:00|7415.1|7411.3|7405.6|7401.8|7415.1|7411.8|7405.1|7401.8|61
1732514700000|2024-11-25 06:05:00|7405.1|7401.3|7414.7|7410.9|7417.6|7414.3|7404.1|7400.9|70
1732515000000|2024-11-25 06:10:00|7415.1|7411.3|7412.2|7408.4|7416.1|7412.3|7410.7|7407.3|27
1732515300000|2024-11-25 06:15:00|7412.6|7408.8|7412.2|7408.4|7412.6|7409.3|7408.6|7405.4|109
1732515600000|2024-11-25 06:20:00|7411.6|7408.8|7421.1|7417.3|7421.6|7418.3|7411.6|7408.4|28
1732515900000|2024-11-25 06:25:00|7420.2|7417.4|7417.6|7413.8|7424.6|7421.3|7417.6|7413.8|119
1732516200000|2024-11-25 06:30:00|7416.6|7412.8|7416.6|7412.8|7417.1|7413.4|7414.1|7410.8|48
1732516500000|2024-11-25 06:35:00|7416.2|7413.4|7416.2|7413.4|7418.6|7414.8|7412.6|7409.3|85
1732516800000|2024-11-25 06:40:00|7417.6|7413.8|7417.2|7413.4|7420.6|7416.8|7416.1|7412.8|47
1732517100000|2024-11-25 06:45:00|7418.2|7414.4|7422.1|7418.3|7425.2|7421.8|7417.6|7413.8|113
1732517400000|2024-11-25 06:50:00|7422.6|7418.8|7426.6|7422.8|7428|7425.2|7420.5|7417.3|272
1732517700000|2024-11-25 06:55:00|7427.5|7423.7|7424.9|7421.1|7427.5|7423.7|7423.9|7420.1|311
1732518000000|2024-11-25 07:00:00|7424.5|7421.7|7421.5|7417.7|7426.5|7423.1|7419.5|7416.1|151
1732518300000|2024-11-25 07:05:00|7422.5|7418.7|7428|7424.2|7428.5|7425.1|7419|7416.2|34
1732518600000|2024-11-25 07:10:00|7427.9|7424.1|7422.5|7418.7|7427.9|7424.1|7418.5|7415.7|166
1732518900000|2024-11-25 07:15:00|7421.9|7419.1|7412.9|7409.1|7422.5|7419.1|7411.5|7408.1|278
1732519200000|2024-11-25 07:20:00|7412.5|7409.7|7406.3|7402.5|7414.5|7411.1|7404.8|7401.6|246
1732519500000|2024-11-25 07:25:00|7405.4|7401.6|7415.3|7411.5|7416.3|7412.5|7404.4|7401.1|1526
1732519800000|2024-11-25 07:30:00|7415.2|7411.4|7407.9|7405.1|7415.2|7411.4|7401.9|7398.6|498
1732520100000|2024-11-25 07:35:00|7409.4|7405.6|7397.9|7395.1|7409.4|7406.1|7397.9|7394.6|290
1732520400000|2024-11-25 07:40:00|7398.4|7395.6|7396.8|7394|7400.3|7397.1|7396.8|7393.5|222
1732520700000|2024-11-25 07:45:00|7395.3|7392.5|7401.3|7398.5|7406.3|7402.5|7395.3|7392.1|175
1732521000000|2024-11-25 07:50:00|7399.9|7397.1|7397.4|7393.6|7403.9|7401.1|7397.4|7393.6|213
1732521300000|2024-11-25 07:55:00|7396.9|7394.1|7402.5|7399.7|7405.5|7401.7|7395.9|7392.6|588
1732521600000|2024-11-25 08:00:00|7403|7399.2|7404|7400.2|7413|7409.3|7401|7397.7|490
1732521900000|2024-11-25 08:05:00|7403.5|7400.7|7402|7399.2|7409.6|7406.2|7401|7397.7|478
1732522200000|2024-11-25 08:10:00|7402.5|7399.7|7408.1|7405.3|7415.6|7411.8|7400|7396.7|501
1732522500000|2024-11-25 08:15:00|7407.6|7403.8|7404.6|7400.8|7411.1|7408.2|7402.1|7398.8|1966
1732522800000|2024-11-25 08:20:00|7403.6|7399.8|7402.6|7398.8|7407.6|7404.3|7397.1|7394.3|1268
1732523100000|2024-11-25 08:25:00|7402.7|7398.9|7394.1|7391.3|7403.6|7400.8|7387.1|7384.3|2906
1732523400000|2024-11-25 08:30:00|7396.1|7392.3|7396.7|7393.9|7403.3|7400.5|7388.2|7385.4|3820
1732523700000|2024-11-25 08:35:00|7396.3|7393.5|7413.4|7410.6|7421.8|7418.6|7396.3|7393|2706
1732524000000|2024-11-25 08:40:00|7413.8|7410|7413.4|7410.6|7421.4|7418.5|7411.8|7408.6|327
1732524300000|2024-11-25 08:45:00|7414.3|7411.5|7420.4|7417.6|7424.8|7421.5|7410.8|7408|1058
1732524600000|2024-11-25 08:50:00|7419.9|7416.1|7406.8|7403|7420.8|7417.6|7405.3|7402|413
1732524900000|2024-11-25 08:55:00|7406.3|7403.5|7414.9|7411.1|7414.9|7411.5|7404.3|7401.5|305
1732525200000|2024-11-25 09:00:00|7417.3|7413.5|7434.3|7431.5|7434.8|7431.5|7416.9|7413.5|1263
1732525500000|2024-11-25 09:05:00|7434.8|7431|7439.2|7435.4|7441.2|7438.4|7431.8|7428|557
1732525800000|2024-11-25 09:10:00|7439.3|7435.5|7438.7|7435.9|7442.2|7439|7437.3|7434|707
1732526100000|2024-11-25 09:15:00|7438.2|7435.4|7436.7|7432.9|7442.8|7439.4|7430.3|7427|798
1732526400000|2024-11-25 09:20:00|7435.8|7432|7429.1|7426.3|7435.8|7432.4|7424.7|7420.9|721
1732526700000|2024-11-25 09:25:00|7428.2|7425.4|7433.7|7429.9|7439.8|7436|7428.2|7425.4|651
1732527000000|2024-11-25 09:30:00|7433.2|7430.4|7441.7|7437.9|7443.1|7440.3|7433.2|7429.9|627
1732527300000|2024-11-25 09:35:00|7442.7|7438.9|7433.6|7430.8|7445.6|7442.3|7433.6|7430.3|1012
1732527600000|2024-11-25 09:40:00|7434.1|7430.3|7428.5|7425.7|7442.6|7438.8|7427.1|7423.8|1138
1732527900000|2024-11-25 09:45:00|7428.1|7425.3|7411.4|7407.6|7428.6|7425.3|7410.4|7406.6|1082
1732528200000|2024-11-25 09:50:00|7410.5|7406.7|7413.9|7411.1|7415.4|7412.1|7402.4|7399.1|662
1732528500000|2024-11-25 09:55:00|7414.5|7410.7|7415|7411.2|7422.9|7419.1|7410.9|7408.1|989
1732528800000|2024-11-25 10:00:00|7414|7411.1|7411.9|7409.1|7422.9|7419.1|7408|7404.2|388
1732529100000|2024-11-25 10:05:00|7412.3|7409.5|7423.4|7420.6|7427.9|7424.1|7412.3|7409.1|253
1732529400000|2024-11-25 10:10:00|7423|7420.2|7437.4|7434.6|7439.4|7436.1|7422.4|7418.6|313
1732529700000|2024-11-25 10:15:00|7437.9|7435.1|7428.9|7425.1|7441|7437.6|7428.9|7425.1|888
1732530000000|2024-11-25 10:20:00|7429.3|7425.5|7437.4|7433.6|7437.9|7435.1|7420.9|7417.5|712
1732530300000|2024-11-25 10:25:00|7436.9|7434.1|7430.4|7426.6|7439.4|7436.1|7427.9|7425.1|399
1732530600000|2024-11-25 10:30:00|7430.9|7427.1|7430.8|7428|7433.9|7430.1|7423.8|7420.5|828
1732530900000|2024-11-25 10:35:00|7431.3|7427.5|7440.4|7436.6|7441.8|7439|7427.8|7424.6|811
1732531200000|2024-11-25 10:40:00|7439.9|7436.1|7445.5|7441.7|7447.5|7444.1|7431.3|7427.6|548
1732531500000|2024-11-25 10:45:00|7445.9|7442.1|7445.9|7442.1|7458.1|7454.3|7440.5|7437.2|1534
1732531800000|2024-11-25 10:50:00|7446.9|7443.1|7440.9|7438.1|7449.5|7446.7|7439.9|7436.1|632
1732532100000|2024-11-25 10:55:00|7441|7438.2|7433.8|7431|7443.4|7440.1|7432.9|7429.6|855
1732532400000|2024-11-25 11:00:00|7432.9|7429.1|7442.4|7439.6|7446.4|7442.6|7432.4|7429.1|1165
1732532700000|2024-11-25 11:05:00|7442.8|7440|7436.3|7432.5|7446.8|7444|7431.3|7428|1053
1732533000000|2024-11-25 11:10:00|7436.8|7434|7440.2|7436.4|7441.3|7438.5|7435.8|7433|526
1732533300000|2024-11-25 11:15:00|7439.8|7436|7440.9|7438.1|7444.8|7442|7436.3|7433.5|285
1732533600000|2024-11-25 11:20:00|7441.3|7438.5|7448.9|7445.1|7454.3|7451|7441.3|7438.4|356
1732533900000|2024-11-25 11:25:00|7449.3|7445.5|7450.3|7446.5|7455.3|7452.1|7447.3|7443.5|196
1732534200000|2024-11-25 11:30:00|7449.9|7447.1|7451.3|7447.5|7454.3|7451|7446.9|7443.5|199
1732534500000|2024-11-25 11:35:00|7450.3|7448|7456.3|7453.5|7457.3|7454|7447.3|7444.1|262
1732534800000|2024-11-25 11:40:00|7456.8|7454|7453.8|7450|7462.4|7459|7447.8|7444|709
1732535100000|2024-11-25 11:45:00|7453.4|7450.6|7458.3|7454.5|7458.3|7455|7450.4|7446.6|318
1732535400000|2024-11-25 11:50:00|7457.8|7454|7461.4|7457.6|7463.8|7461|7457.4|7454|527
1732535700000|2024-11-25 11:55:00|7460.8|7458|7465.4|7461.6|7466.8|7463|7460.8|7457.6|914
1732536000000|2024-11-25 12:00:00|7465.8|7462.6|7461.4|7457.6|7469.4|7466|7456.8|7453.5|861
1732536300000|2024-11-25 12:05:00|7460.8|7458|7459.8|7457|7464.3|7461|7456.8|7453.5|191
1732536600000|2024-11-25 12:10:00|7459.3|7455.5|7464.8|7462|7466.3|7463|7458.8|7455.5|212
1732536900000|2024-11-25 12:15:00|7464.3|7461.5|7456.9|7453.1|7465.3|7462|7442.2|7439.4|980
1732537200000|2024-11-25 12:20:00|7457.3|7453.5|7460.3|7456.5|7464.9|7461.5|7451.8|7448.5|418
1732537500000|2024-11-25 12:25:00|7459.9|7457.1|7462.9|7460.1|7470.3|7467.1|7456.3|7452.5|871
1732537800000|2024-11-25 12:30:00|7463.4|7459.6|7464.9|7462.1|7467.9|7465.1|7462.9|7459.6|583
1732538100000|2024-11-25 12:35:00|7465.4|7461.6|7462.9|7460.1|7469.4|7465.6|7458.9|7455.6|997
1732538400000|2024-11-25 12:40:00|7463.5|7459.7|7457.9|7455.1|7468.4|7464.6|7457.4|7454.6|256
1732538700000|2024-11-25 12:45:00|7458.9|7455.6|7461.9|7459.1|7462.8|7460|7456.8|7453.6|286
1732539000000|2024-11-25 12:50:00|7462.4|7459.6|7456.4|7453.6|7462.4|7459.6|7450.8|7447.6|550
1732539300000|2024-11-25 12:55:00|7457.4|7454.1|7463.4|7459.6|7465.5|7462.1|7456.4|7453.1|796
1732539600000|2024-11-25 13:00:00|7463|7460.2|7460.9|7457.1|7465.9|7462.6|7456.9|7453.6|496
1732539900000|2024-11-25 13:05:00|7461.4|7457.6|7448.8|7445|7461.4|7458|7445.8|7442.5|1201
1732540200000|2024-11-25 13:10:00|7448.3|7445.5|7451.3|7447.5|7455.8|7453|7445.8|7442.5|311
1732540500000|2024-11-25 13:15:00|7451.8|7448|7451.3|7447.5|7452.3|7449|7445.8|7442.5|241
1732540800000|2024-11-25 13:20:00|7450.9|7447.1|7458.4|7454.6|7461.3|7457.5|7448.3|7445.1|861
1732541100000|2024-11-25 13:25:00|7457.9|7455.1|7454.9|7451.1|7458.9|7455.6|7451.4|7448.1|275
1732541400000|2024-11-25 13:30:00|7455.4|7452.1|7447.8|7444|7456.3|7453.1|7443.8|7440.4|749
1732541700000|2024-11-25 13:35:00|7447.7|7445|7434.7|7431.9|7447.7|7445|7433.2|7430|1237
1732542000000|2024-11-25 13:40:00|7434.2|7431.4|7435.8|7433|7442.2|7438.4|7432.7|7429.4|267
1732542300000|2024-11-25 13:45:00|7436.2|7432.4|7428.3|7425.5|7438.2|7435.4|7424.8|7421.4|568
1732542600000|2024-11-25 13:50:00|7428.8|7426|7433.7|7430.9|7433.7|7430.9|7420.7|7417.4|549
1732542900000|2024-11-25 13:55:00|7433.2|7429.4|7425.2|7422.4|7433.2|7429.9|7411.1|7407.9|1931
1732543200000|2024-11-25 14:00:00|7425.7|7422.9|7393.6|7389.8|7429.7|7426.8|7380.5|7377.3|5551
1732543500000|2024-11-25 14:05:00|7393.1|7389.3|7349.6|7345.8|7404.1|7400.8|7331.6|7328.8|6066
1732543800000|2024-11-25 14:10:00|7350.1|7346.3|7321.6|7318.8|7350.1|7346.3|7308.6|7305.3|5989
1732544100000|2024-11-25 14:15:00|7322.1|7318.3|7336.3|7332.5|7342.7|7339.9|7314.6|7311.8|4016
1732544400000|2024-11-25 14:20:00|7336.7|7332.9|7324.9|7322.1|7337.3|7334|7298.8|7295.6|2933
1732544700000|2024-11-25 14:25:00|7325.3|7322.5|7342.8|7340|7348.3|7345.1|7322.8|7319.5|2813
1732545000000|2024-11-25 14:30:00|7342.3|7338.5|7359.8|7357|7363.3|7360|7331.8|7328.4|2405
1732545300000|2024-11-25 14:35:00|7360.7|7356.9|7362.3|7358.5|7366.3|7363|7339.8|7336.4|1625
1732545600000|2024-11-25 14:40:00|7362.8|7360|7350.2|7346.4|7375.3|7372|7347.2|7343.9|2973
1732545900000|2024-11-25 14:45:00|7349.2|7345.9|7369.4|7366.6|7371.3|7368|7348.8|7345.5|1748
1732546200000|2024-11-25 14:50:00|7369.8|7367|7346.8|7344|7378.4|7375|7342.8|7339.6|1240
1732546500000|2024-11-25 14:55:00|7347.3|7343.5|7326.3|7323.5|7347.8|7344.5|7318.8|7315.5|2907
1732546800000|2024-11-25 15:00:00|7327.8|7324|7315.7|7311.9|7330.3|7327|7312.8|7309.6|1560
1732547100000|2024-11-25 15:05:00|7315.3|7311.5|7329.9|7326.1|7337.3|7334.1|7310.8|7308|2492
1732547400000|2024-11-25 15:10:00|7329.3|7325.5|7329.9|7327.1|7334.9|7331.6|7318.9|7315.1|1243
1732547700000|2024-11-25 15:15:00|7329.4|7326.1|7307.2|7304.4|7329.9|7326.6|7303.7|7300.4|2253
1732548000000|2024-11-25 15:20:00|7307.8|7304|7309.2|7305.4|7312.2|7309.4|7292.7|7289.4|3807
1732548300000|2024-11-25 15:25:00|7308.7|7305.9|7296.7|7293.9|7311.2|7307.9|7293.7|7290.4|1559
1732548600000|2024-11-25 15:30:00|7297.2|7293.4|7291.7|7287.9|7299.2|7295.4|7278.6|7275.3|1976
1732548900000|2024-11-25 15:35:00|7290.7|7287.4|7280.2|7276.4|7295.7|7292.4|7279.2|7275.9|1244
1732549200000|2024-11-25 15:40:00|7279.7|7276.9|7283.8|7281|7287.2|7284|7272.8|7270|1221
1732549500000|2024-11-25 15:45:00|7284.2|7281.4|7277.8|7275|7287.8|7284.9|7276.8|7273.4|2011
1732549800000|2024-11-25 15:50:00|7276.9|7274.1|7269.7|7266.9|7279.8|7276.6|7261.2|7257.9|3428
1732550100000|2024-11-25 15:55:00|7270.3|7266.5|7261.2|7257.4|7276.2|7272.9|7258.7|7255.9|1135
1732550400000|2024-11-25 16:00:00|7261.3|7257.5|7269.1|7265.3|7272.1|7268.8|7260.7|7257.5|2401
1732550700000|2024-11-25 16:05:00|7268.6|7265.8|7274.6|7270.8|7283.1|7279.8|7263.1|7259.8|3083
1732551000000|2024-11-25 16:10:00|7273.6|7271.3|7253.1|7249.3|7279.6|7276.3|7252.6|7249.3|2163
1732551300000|2024-11-25 16:15:00|7253.6|7250.8|7253.1|7250.3|7263.6|7260.3|7247.6|7244.2|2406
1732551600000|2024-11-25 16:20:00|7252.6|7249.8|7266.7|7263.9|7272.2|7269.4|7246.2|7242.8|5053
1732551900000|2024-11-25 16:25:00|7267.7|7263.4|7255.8|7252|7268.7|7265.9|7249.2|7246|4346
1732552200000|2024-11-25 16:30:00|7255.2|7252.4|7278.7|7274.9|7280.8|7277|7249.8|7247|3320
1732552500000|2024-11-25 16:35:00|7278.2|7274.4|7300.8|7298|7312.3|7309.5|7277.7|7274.4|4864
1732552800000|2024-11-25 16:40:00|7301.8|7299|7298.3|7295.5|7307.7|7304.9|7290.8|7288|1186
1732553100000|2024-11-25 16:45:00|7298.7|7295.9|7278.1|7274.3|7309.3|7305.9|7276.7|7273.4|1892
1732553400000|2024-11-25 16:50:00|7277.6|7274.8|7274|7270.2|7281.6|7278.3|7270.6|7267.2|947
1732553700000|2024-11-25 16:55:00|7274.1|7270.3|7257.6|7254.8|7278.1|7274.8|7256.6|7253.8|1288
1732554000000|2024-11-25 17:00:00|7258.6|7255.2|7264.9|7262.1|7267.5|7264.7|7257.6|7254.8|4277
1732554300000|2024-11-25 17:05:00|7265.4|7262.6|7288.5|7285.7|7293|7289.7|7265.4|7262.6|2036
1732554600000|2024-11-25 17:10:00|7288|7284.7|7275.4|7272.6|7290.9|7287.7|7273.5|7270.7|1834
1732554900000|2024-11-25 17:15:00|7275.9|7272.1|7278.9|7275.1|7284.4|7280.6|7273.9|7270.6|530
1732555200000|2024-11-25 17:20:00|7279.4|7275.6|7266.4|7262.6|7279.9|7277.1|7263.4|7260.6|859
1732555500000|2024-11-25 17:25:00|7266.8|7264|7275.9|7272.1|7286.8|7281.6|7266.8|7263.6|529
1732555800000|2024-11-25 17:30:00|7275.4|7272.6|7270.8|7268|7284.9|7281.1|7269.4|7266.6|1344
1732556100000|2024-11-25 17:35:00|7270.4|7267.6|7267.9|7264.1|7283.4|7280.1|7263.4|7260.1|449
1732556400000|2024-11-25 17:40:00|7267.4|7263.6|7262.3|7258.5|7268.9|7265.6|7259.4|7256|985
1732556700000|2024-11-25 17:45:00|7262.8|7259|7260.3|7256.5|7268.3|7264.5|7259.7|7256.4|2081
1732557000000|2024-11-25 17:50:00|7260.7|7256.9|7265.2|7262.4|7273.2|7269.9|7258.3|7255|629
1732557300000|2024-11-25 17:55:00|7264.7|7261.9|7257.6|7253.8|7264.7|7261.9|7253.1|7249.8|1351
1732557600000|2024-11-25 18:00:00|7257.1|7253.3|7256.2|7252.4|7260.1|7256.8|7255.2|7251.8|1092
1732557900000|2024-11-25 18:05:00|7256.6|7252.8|7252.6|7249.8|7259.6|7256.3|7246.2|7243.4|1136
1732558200000|2024-11-25 18:10:00|7252.2|7249.4|7245.6|7241.8|7257.7|7254.9|7243.2|7239.8|1322
1732558500000|2024-11-25 18:15:00|7246.1|7242.3|7245.6|7241.8|7250.5|7247.3|7237.1|7233.8|995
1732558800000|2024-11-25 18:20:00|7245.7|7241.9|7253.7|7249.9|7254.7|7251.3|7245.1|7241.8|495
1732559100000|2024-11-25 18:25:00|7253.1|7250.3|7253.1|7250.3|7255.7|7252.4|7248.2|7244.9|587
1732559400000|2024-11-25 18:30:00|7253.7|7249.9|7251.1|7247.3|7256.6|7253.3|7248.1|7245.3|723
1732559700000|2024-11-25 18:35:00|7250.1|7246.8|7248.1|7244.3|7254.2|7251.3|7247.1|7243.9|289
1732560000000|2024-11-25 18:40:00|7247.7|7243.9|7253|7250.2|7254.6|7250.8|7247.1|7243.3|1021
1732560300000|2024-11-25 18:45:00|7252.6|7249.8|7250.6|7246.8|7256.6|7253.3|7249.6|7245.8|448
1732560600000|2024-11-25 18:50:00|7250|7247.2|7242|7239.2|7250|7247.2|7239.1|7236.3|453
1732560900000|2024-11-25 18:55:00|7243|7240.2|7251.5|7247.7|7254.6|7250.8|7242|7238.8|525
1732561200000|2024-11-25 19:00:00|7250.6|7246.8|7251.9|7249.1|7255.6|7252.2|7249|7245.7|1206
1732561500000|2024-11-25 19:05:00|7252.5|7248.7|7253.9|7250.1|7255.5|7252.2|7246.9|7243.6|1232
1732561800000|2024-11-25 19:10:00|7253.4|7249.6|7253.4|7249.6|7254.9|7252.1|7248.4|7245.5|1158
1732562100000|2024-11-25 19:15:00|7253.8|7250|7250.9|7248.1|7258.5|7255.1|7250.9|7247.7|960
1732562400000|2024-11-25 19:20:00|7250.5|7247.7|7250.9|7247.1|7253.9|7250.6|7248.9|7245.6|771
1732562700000|2024-11-25 19:25:00|7250.4|7246.6|7254.9|7252.1|7261.4|7258.1|7248.8|7246|3994
1732563000000|2024-11-25 19:30:00|7254.4|7251.6|7249.9|7246.1|7255.4|7252.2|7248.9|7245.6|828
1732563300000|2024-11-25 19:35:00|7249.4|7245.6|7244.4|7240.6|7250.4|7247.2|7243|7240.2|702
1732563600000|2024-11-25 19:40:00|7244|7241.2|7250|7247.2|7251.4|7248.2|7244|7240.6|107
1732563900000|2024-11-25 19:45:00|7250.4|7247.6|7251.4|7247.6|7252.4|7249.2|7249|7245.6|177
1732564200000|2024-11-25 19:50:00|7250.9|7248.1|7255.4|7251.6|7256.4|7253.1|7250|7246.6|407
1732564500000|2024-11-25 19:55:00|7254.9|7251.1|7254.5|7250.7|7257.4|7254.1|7252.4|7248.6|1639
1732564800000|2024-11-25 20:00:00|7255.4|7251.6|7258.9|7256.1|7261.5|7258.2|7254.5|7251.1|193
1732565100000|2024-11-25 20:05:00|7259.4|7256.6|7258.5|7255.7|7262.5|7259.1|7257|7254.2|207
1732565400000|2024-11-25 20:10:00|7258|7255.2|7258|7254.2|7262|7258.7|7257.5|7254.2|77
1732565700000|2024-11-25 20:15:00|7258.5|7254.7|7261|7258.2|7263.5|7260.2|7258|7254.7|309
1732566000000|2024-11-25 20:20:00|7261.5|7257.7|7260.9|7258.1|7265|7262.1|7260.5|7257.2|165
1732566300000|2024-11-25 20:25:00|7260.4|7257.6|7260.4|7256.6|7261.9|7258.6|7258.4|7255.2|84
1732566600000|2024-11-25 20:30:00|7261|7257.6|7262.5|7258.7|7265|7262.1|7261|7257.2|207
1732566900000|2024-11-25 20:35:00|7263|7259.2|7265|7261.2|7265.5|7262.2|7262.4|7258.6|140
1732567200000|2024-11-25 20:40:00|7265.5|7261.7|7264|7260.2|7265.5|7262.2|7263.5|7260.2|122
1732567500000|2024-11-25 20:45:00|7263.5|7259.7|7263.4|7259.6|7267.5|7264.2|7262.9|7259.6|194
1732567800000|2024-11-25 20:50:00|7262.9|7260.1|7266.9|7264.1|7268.4|7264.6|7262.9|7259.1|239
1732568100000|2024-11-25 20:55:00|7267.4|7264.6|7266.4|7262.6|7269.4|7266.1|7264.9|7261.6|162
1732568400000|2024-11-25 21:00:00|7265.9|7262.1|7262.9|7259.1|7266.4|7263.1|7262.9|7259.1|115
1732568700000|2024-11-25 21:05:00|7262.5|7259.7|7264.5|7260.7|7264.5|7261.1|7261.5|7257.7|122
1732569000000|2024-11-25 21:10:00|7265.5|7261.7|7265.5|7261.7|7267|7263.7|7264|7261.2|21
1732569300000|2024-11-25 21:15:00|7266|7262.2|7265.4|7262.6|7267.5|7263.7|7265|7261.2|37
1732569600000|2024-11-25 21:20:00|7265|7262.2|7265|7261.2|7265.4|7262.2|7263|7260.1|38
1732569900000|2024-11-25 21:25:00|7264.5|7261.7|7264.4|7260.6|7265.4|7262.2|7263|7260.2|110
1732570200000|2024-11-25 21:30:00|7264|7261.2|7267|7263.2|7267.4|7263.6|7263|7259.7|30
1732570500000|2024-11-25 21:35:00|7267.4|7263.6|7266|7263.2|7267.4|7264.2|7265|7262.2|26
1732570800000|2024-11-25 21:40:00|7266.5|7262.7|7268.4|7264.6|7268.4|7265.2|7264.4|7261.2|70
1732571100000|2024-11-25 21:45:00|7267.9|7264.1|7267.9|7264.1|7268.9|7265.7|7266.4|7263.1|129
1732571400000|2024-11-25 21:50:00|7267.5|7263.7|7266.5|7262.7|7268.9|7266.1|7266|7262.2|495
1732571700000|2024-11-25 21:55:00|7266|7262.2|7264.9|7261.1|7268.5|7264.7|7264.5|7260.7|192
1732572300000|2024-11-25 22:05:00|7266.6|7258.8|7260.9|7257.1|7266.6|7260|7260|7254|3
1732572600000|2024-11-25 22:10:00|7261.8|7254|7256.8|7254|7264.4|7258.1|7256.8|7252.3|6
1732572900000|2024-11-25 22:15:00|7261.4|7253.6|7275.8|7273|7275.8|7273|7260.4|7252.6|71
1732573200000|2024-11-25 22:20:00|7276.8|7274|7266.3|7258.5|7284.8|7282|7260.8|7256|186
1732573500000|2024-11-25 22:25:00|7266.2|7258.4|7266.2|7258.4|7266.3|7258.5|7266.2|7258.4|0
1732573800000|2024-11-25 22:30:00|7266.7|7258.9|7265.8|7258|7274.8|7269|7258.8|7253.7|42
1732574100000|2024-11-25 22:35:00|7265.3|7257.5|7266.3|7258.5|7266.3|7258.5|7265.3|7257.5|0
1732574400000|2024-11-25 22:40:00|7264.2|7260.4|7263.8|7260|7264.2|7260.4|7263.8|7260|0
1732575000000|2024-11-25 22:50:00|7263.3|7259.5|7260.2|7256.4|7263.3|7259.5|7260.2|7256.4|0
1732575300000|2024-11-25 22:55:00|7263.2|7255.4|7261.8|7258|7263.2|7258|7261.3|7255.4|7
1732582800000|2024-11-26 01:00:00|7236.6|7228.8|7221.1|7217.3|7236.6|7231.8|7220.6|7217.3|679
1732583100000|2024-11-26 01:05:00|7220.6|7217.8|7232.8|7229|7233.3|7229.5|7218.7|7215.9|576
1732583400000|2024-11-26 01:10:00|7233.7|7230.9|7222.7|7219.9|7235.3|7231.9|7222.7|7219.5|230
1732583700000|2024-11-26 01:15:00|7223.3|7219.5|7221.3|7217.5|7225.7|7222.4|7218.7|7215.9|146
1732584000000|2024-11-26 01:20:00|7221.7|7217.9|7228.7|7224.9|7229.3|7225.9|7220.7|7217.9|210
1732584300000|2024-11-26 01:25:00|7227.7|7225.9|7228.7|7225.9|7232.2|7228.4|7226.3|7222.5|56
1732584600000|2024-11-26 01:30:00|7229.2|7225.4|7243.2|7239.4|7243.2|7239.4|7228.7|7225.4|69
1732584900000|2024-11-26 01:35:00|7243.7|7239.9|7237.7|7234.9|7244.2|7240.4|7237.7|7233.9|62
1732585200000|2024-11-26 01:40:00|7238.7|7234.4|7240.7|7236.9|7240.7|7236.9|7235.7|7232.4|39
1732585500000|2024-11-26 01:45:00|7241.2|7237.4|7240.7|7237.9|7243.7|7240.4|7238.7|7235.4|17
1732585800000|2024-11-26 01:50:00|7239.7|7235.9|7241.2|7237.4|7244.7|7241.9|7239.7|7235.9|25
1732586100000|2024-11-26 01:55:00|7240.7|7236.9|7241.2|7237.4|7243.2|7239.9|7235.7|7232.4|20
1732586400000|2024-11-26 02:00:00|7240.7|7236.9|7248.7|7244.9|7250.2|7246.9|7239.7|7236.4|84
1732586700000|2024-11-26 02:05:00|7247.7|7244.4|7255.3|7251.5|7255.3|7251.9|7247.7|7244.4|77
1732587000000|2024-11-26 02:10:00|7254.8|7251|7256.8|7254|7257.3|7254|7252.8|7250|465
1732587300000|2024-11-26 02:15:00|7257.8|7253.5|7260.8|7257|7261.2|7257.4|7255.7|7252.4|225
1732587600000|2024-11-26 02:20:00|7260.3|7256.5|7266.3|7262.5|7268.4|7265.5|7259.8|7256.5|268
1732587900000|2024-11-26 02:25:00|7265.8|7263|7263.8|7260|7266.8|7263|7259.8|7257|46
1732588200000|2024-11-26 02:30:00|7262.8|7259.6|7256.4|7252.6|7263.8|7260|7253.8|7251|82
1732588500000|2024-11-26 02:35:00|7256.8|7253|7257.8|7255|7259.8|7256|7255.8|7252.5|64
1732588800000|2024-11-26 02:40:00|7258.3|7254.5|7255.7|7252.9|7260.3|7257|7254.3|7251|50
1732589100000|2024-11-26 02:45:00|7253.8|7251|7254.8|7252|7258.3|7254.9|7252.8|7249.5|65
1732589400000|2024-11-26 02:50:00|7255.3|7251.5|7260.8|7257|7263.3|7259.5|7255.3|7251.5|36
1732589700000|2024-11-26 02:55:00|7259.8|7258|7262.3|7258.5|7262.3|7258.5|7259.7|7256.5|46
1732590000000|2024-11-26 03:00:00|7261.3|7258|7263.8|7260|7263.8|7260.4|7259.7|7256.4|204
1732590300000|2024-11-26 03:05:00|7264.2|7261.4|7267.3|7263.5|7267.8|7265|7262.2|7258.4|47
1732590600000|2024-11-26 03:10:00|7267.8|7265|7275.3|7271.5|7275.3|7271.5|7264.8|7262|183
1732590900000|2024-11-26 03:15:00|7273.8|7271|7271.3|7267.5|7274.8|7272|7268.8|7265.5|297
1732591200000|2024-11-26 03:20:00|7270.8|7267|7269.8|7267|7271.3|7268.5|7268.8|7265|64
1732591500000|2024-11-26 03:25:00|7270.3|7267.5|7269.7|7266.9|7275.3|7272|7268.8|7265.9|60
1732591800000|2024-11-26 03:30:00|7270.2|7266.4|7269.7|7266.9|7272.7|7268.9|7267.7|7264.5|24
1732592100000|2024-11-26 03:35:00|7270.8|7267|7267.2|7264.4|7270.8|7267|7266.7|7262.9|112
1732592400000|2024-11-26 03:40:00|7267.7|7264.9|7268.2|7264.4|7269.7|7265.9|7267.2|7264.4|21
1732592700000|2024-11-26 03:45:00|7267.7|7264.9|7270.2|7266.4|7270.2|7266.4|7266.7|7263.4|35
1732593000000|2024-11-26 03:50:00|7270.6|7267.8|7273.7|7270.9|7273.7|7270.9|7269.2|7265.4|53
1732593300000|2024-11-26 03:55:00|7274.2|7270.4|7270.6|7266.8|7274.6|7270.8|7269.7|7266.4|27
1732593600000|2024-11-26 04:00:00|7270.2|7267.4|7275.6|7271.8|7277.2|7273.9|7270.2|7267.4|45
1732593900000|2024-11-26 04:05:00|7276.2|7272.8|7274.2|7270.4|7276.6|7272.8|7273.2|7269.8|36
1732594200000|2024-11-26 04:10:00|7273.6|7269.8|7270.1|7266.3|7273.6|7270.8|7270.1|7266.3|39
1732594500000|2024-11-26 04:15:00|7270.6|7266.8|7272.6|7269.8|7273.1|7269.8|7270.1|7266.3|19
1732594800000|2024-11-26 04:20:00|7273.6|7270.8|7274.1|7270.3|7274.6|7271.8|7273.1|7269.8|21
1732595100000|2024-11-26 04:25:00|7274.6|7270.8|7277.6|7273.8|7279.1|7275.8|7274.1|7270.8|143
1732595400000|2024-11-26 04:30:00|7277.1|7274.8|7273.1|7269.3|7277.1|7274.8|7272.1|7268.3|30
1732595700000|2024-11-26 04:35:00|7273.6|7269.8|7275.6|7271.8|7277|7273.2|7273.6|7269.8|25
1732596000000|2024-11-26 04:40:00|7276.1|7272.3|7272|7268.2|7277.1|7273.3|7271.1|7267.3|42
1732596300000|2024-11-26 04:45:00|7271.6|7267.8|7270.1|7267.3|7273|7269.8|7269.1|7263.8|40
1732596600000|2024-11-26 04:50:00|7269.6|7266.8|7273.1|7269.3|7274.1|7270.3|7269.1|7265.3|73
1732596900000|2024-11-26 04:55:00|7272.6|7268.8|7272.6|7268.8|7272.6|7269.3|7270.1|7267.3|28
1732597200000|2024-11-26 05:00:00|7271.6|7269.8|7275.1|7272.3|7276.1|7272.8|7271.6|7269.3|124
1732597500000|2024-11-26 05:05:00|7276.1|7272.9|7272.1|7269.3|7276.6|7273.3|7271.7|7268.3|257
1732597800000|2024-11-26 05:10:00|7271.7|7268.9|7268.1|7264.3|7272.1|7269.3|7266.6|7263.8|38
1732598100000|2024-11-26 05:15:00|7268.6|7264.8|7266.1|7263.3|7269.1|7265.8|7266.1|7262.8|20
1732598400000|2024-11-26 05:20:00|7266.6|7263.8|7273.1|7269.3|7274.6|7271.8|7265.6|7262.8|43
1732598700000|2024-11-26 05:25:00|7272.6|7268.8|7271.6|7267.8|7275.6|7271.8|7271.6|7267.8|45
1732599000000|2024-11-26 05:30:00|7271.1|7267.3|7265.6|7261.8|7271.1|7267.8|7263.1|7259.3|95
1732599300000|2024-11-26 05:35:00|7264.6|7260.8|7262.1|7258.3|7265.6|7262.8|7260.6|7257.3|53
1732599600000|2024-11-26 05:40:00|7262.6|7258.8|7266.6|7262.8|7267.1|7263.8|7262.1|7258.8|59
1732599900000|2024-11-26 05:45:00|7266.1|7263.3|7263.6|7259.8|7270.1|7266.8|7263.1|7259.3|66
1732600200000|2024-11-26 05:50:00|7263.1|7259.3|7266.7|7262.9|7270|7266.8|7261.6|7258.3|75
1732600500000|2024-11-26 05:55:00|7267.6|7263.8|7268.1|7264.3|7269.6|7265.8|7265.6|7262.3|92
1732600800000|2024-11-26 06:00:00|7268.6|7265.8|7274.2|7270.4|7274.2|7270.9|7264.7|7261.5|1111
1732601100000|2024-11-26 06:05:00|7275.2|7271.4|7275.2|7271.4|7277.2|7273.4|7270.2|7266.8|108
1732601400000|2024-11-26 06:10:00|7274.2|7270.9|7279.3|7275.5|7279.3|7276|7273.7|7270.4|451
1732601700000|2024-11-26 06:15:00|7278.8|7276|7278.2|7274.4|7282.7|7279.9|7277.2|7273.4|232
1732602000000|2024-11-26 06:20:00|7277.7|7274.9|7275.1|7271.3|7280.7|7277.9|7274.1|7270.3|502
1732602300000|2024-11-26 06:25:00|7275.6|7272.3|7277.6|7273.8|7278.1|7274.9|7274.1|7270.8|142
1732602600000|2024-11-26 06:30:00|7277.1|7273.3|7270.7|7266.9|7278.1|7274.8|7269.7|7266.3|126
1732602900000|2024-11-26 06:35:00|7271.1|7267.9|7270.6|7266.8|7272.6|7269.3|7267.7|7264.9|120
1732603200000|2024-11-26 06:40:00|7270.1|7266.3|7263|7259.2|7271.1|7267.8|7262.5|7259.2|791
1732603500000|2024-11-26 06:45:00|7262.5|7259.7|7257.5|7253.7|7264|7260.7|7257|7253.7|157
1732603800000|2024-11-26 06:50:00|7258|7254.2|7261|7257.2|7262|7258.7|7257|7253.7|59
1732604100000|2024-11-26 06:55:00|7260.4|7256.6|7260.5|7257.7|7262.4|7259.6|7257|7254.2|66
1732604400000|2024-11-26 07:00:00|7261|7257.2|7257.5|7253.7|7261.5|7257.7|7251.5|7247.7|66
1732604700000|2024-11-26 07:05:00|7258|7254.7|7265|7261.2|7268|7264.2|7257.5|7253.7|100
1732605000000|2024-11-26 07:10:00|7264.5|7261.7|7270.1|7267.3|7276|7272.2|7264.5|7261.7|165
1732605300000|2024-11-26 07:15:00|7271.5|7268.7|7270.5|7266.7|7271.9|7268.7|7267|7263.2|84
1732605600000|2024-11-26 07:20:00|7271|7267.2|7264.5|7260.7|7271|7267.2|7263.5|7260.2|153
1732605900000|2024-11-26 07:25:00|7265|7261.2|7262.4|7258.6|7269.5|7266.1|7261.5|7257.7|81
1732606200000|2024-11-26 07:30:00|7261.5|7257.7|7262.4|7259.6|7264.9|7261.7|7259.5|7256.7|106
1732606500000|2024-11-26 07:35:00|7263|7259.2|7260.4|7257.6|7264.9|7261.1|7260.4|7256.6|323
1732606800000|2024-11-26 07:40:00|7261.3|7258.5|7250.9|7247.1|7261.9|7258.6|7248.4|7245.1|206
1732607100000|2024-11-26 07:45:00|7250.4|7247.6|7254.9|7251.1|7256.4|7252.6|7247.9|7245.1|251
1732607400000|2024-11-26 07:50:00|7255.9|7252.1|7257.9|7254.1|7262.9|7259.7|7253.9|7250.6|205
1732607700000|2024-11-26 07:55:00|7256.5|7253.7|7256.5|7252.7|7260.9|7257.1|7253.9|7250.6|211
1732608000000|2024-11-26 08:00:00|7255.9|7253.1|7268.5|7264.7|7269.9|7266.6|7252.5|7249.1|590
1732608300000|2024-11-26 08:05:00|7268.9|7265.1|7259.9|7256.1|7268.9|7265.7|7253.3|7250.5|962
1732608600000|2024-11-26 08:10:00|7259.4|7256.6|7263.9|7260.1|7264.3|7261.5|7253.4|7249.6|273
1732608900000|2024-11-26 08:15:00|7263.3|7260.5|7275.4|7272.6|7276.4|7273.6|7262.3|7259.1|484
1732609200000|2024-11-26 08:20:00|7275.9|7272.1|7275.9|7272.1|7277.4|7274.6|7267.4|7264.1|751
1732609500000|2024-11-26 08:25:00|7275.8|7272|7280|7276.2|7280.9|7277.6|7270.4|7267.6|2293
1732609800000|2024-11-26 08:30:00|7280.4|7277.6|7292.9|7289.1|7295.4|7292.1|7278.4|7275.1|1943
1732610100000|2024-11-26 08:35:00|7292.4|7289.6|7289.4|7286.6|7295.9|7292.6|7288.4|7285.1|464
1732610400000|2024-11-26 08:40:00|7289.8|7286|7287.9|7284.1|7291.4|7287.6|7279.4|7276.1|579
1732610700000|2024-11-26 08:45:00|7287.3|7284.5|7291.9|7288.1|7293.9|7290.6|7287.3|7284|464
1732611000000|2024-11-26 08:50:00|7291.3|7288.5|7297.3|7293.5|7298.9|7295.5|7290.9|7287.5|256
1732611300000|2024-11-26 08:55:00|7296.9|7293.1|7289.9|7287.1|7298.9|7295.6|7289.9|7286.5|134
1732611600000|2024-11-26 09:00:00|7290.3|7287.5|7294.7|7290.9|7297.8|7294|7286.3|7283.1|537
1732611900000|2024-11-26 09:05:00|7293.8|7290|7284.8|7281|7301.8|7298.5|7284.3|7281|538
1732612200000|2024-11-26 09:10:00|7284.3|7281.5|7293.3|7289.5|7294.8|7291.5|7284.3|7281|903
1732612500000|2024-11-26 09:15:00|7293.8|7290.5|7295.2|7292.4|7302.3|7299.4|7291.3|7288|464
1732612800000|2024-11-26 09:20:00|7296.7|7292.9|7294.7|7291.9|7299.8|7296.4|7293.2|7290.4|479
1732613100000|2024-11-26 09:25:00|7295.2|7290.9|7289.6|7286.8|7298.2|7294.9|7285.6|7281.8|1024
1732613400000|2024-11-26 09:30:00|7289.2|7285.8|7285.2|7281.4|7293.6|7289.8|7282.6|7279.3|664
1732613700000|2024-11-26 09:35:00|7285.6|7281.8|7302.2|7298.4|7302.7|7299.4|7285.6|7281.8|703
1732614000000|2024-11-26 09:40:00|7301.7|7297.9|7306.2|7303.4|7307.2|7303.9|7298.2|7294.9|851
1732614300000|2024-11-26 09:45:00|7306.7|7302.9|7303.2|7299.4|7307.2|7303.4|7301.7|7298.4|464
1732614600000|2024-11-26 09:50:00|7303.7|7299.9|7304.2|7300.4|7306.1|7303.3|7298.2|7294.9|1565
1732614900000|2024-11-26 09:55:00|7304.7|7300.9|7303.1|7299.3|7306.1|7302.9|7300.2|7296.4|281
1732615200000|2024-11-26 10:00:00|7302.7|7299.9|7304.6|7300.8|7313.6|7309.8|7302.7|7299.8|1339
1732615500000|2024-11-26 10:05:00|7304.2|7301.4|7302.1|7299.3|7308.6|7305.3|7298.1|7294.8|521
1732615800000|2024-11-26 10:10:00|7301.6|7298.8|7313.6|7310.8|7314.1|7311.3|7301.6|7298.8|283
1732616100000|2024-11-26 10:15:00|7313.2|7310.4|7318.2|7315.4|7319.6|7315.8|7312.1|7308.8|957
1732616400000|2024-11-26 10:20:00|7319.2|7315.9|7320.7|7316.9|7322.7|7318.9|7314.1|7310.9|560
1732616700000|2024-11-26 10:25:00|7321.1|7317.3|7323.7|7319.9|7324.1|7321.3|7320.2|7316.3|1035
1732617000000|2024-11-26 10:30:00|7323.2|7320.4|7319.6|7315.8|7324.7|7321.3|7316.1|7312.9|554
1732617300000|2024-11-26 10:35:00|7320.1|7316.3|7315.6|7312.8|7322.6|7318.8|7312.6|7309.3|305
1732617600000|2024-11-26 10:40:00|7315.1|7312.3|7317.1|7313.3|7318.1|7315.3|7313.6|7310.8|273
1732617900000|2024-11-26 10:45:00|7317.6|7313.8|7312.1|7308.3|7320.5|7316.3|7312.1|7308.3|437
1732618200000|2024-11-26 10:50:00|7311.6|7307.8|7310.6|7306.8|7313.1|7309.7|7308.1|7304.8|253
1732618500000|2024-11-26 10:55:00|7310|7307.2|7309.5|7305.7|7314.1|7311.3|7308|7304.8|836
1732618800000|2024-11-26 11:00:00|7308|7304.2|7301.5|7297.7|7308|7305.2|7299.5|7296.7|728
1732619100000|2024-11-26 11:05:00|7301|7298.2|7314.5|7310.7|7314.5|7311.2|7299.5|7295.7|233
1732619400000|2024-11-26 11:10:00|7314|7311.2|7313.5|7310.7|7317.5|7314.2|7312.5|7309.2|560
1732619700000|2024-11-26 11:15:00|7314|7311.2|7310|7307.2|7317|7313.2|7309.5|7305.7|277
1732620000000|2024-11-26 11:20:00|7310.5|7306.7|7317.5|7314.7|7321.5|7318.2|7310|7306.7|686
1732620300000|2024-11-26 11:25:00|7318.1|7314.3|7324|7320.2|7324.5|7321.2|7316|7312.7|217
1732620600000|2024-11-26 11:30:00|7323.5|7319.7|7318.5|7315.7|7324|7321.2|7318|7315.1|234
1732620900000|2024-11-26 11:35:00|7318.9|7316.1|7322.9|7320.1|7323.9|7321.1|7318.5|7315.1|134
1732621200000|2024-11-26 11:40:00|7322.5|7319.1|7321.9|7319.1|7324.5|7321.1|7319.9|7316.7|125
1732621500000|2024-11-26 11:45:00|7322.9|7320.1|7318.4|7315.6|7323.9|7321.1|7314.9|7311.6|256
1732621800000|2024-11-26 11:50:00|7318.9|7314.6|7317.9|7315.1|7325.4|7322.2|7316.9|7314.1|320
1732622100000|2024-11-26 11:55:00|7318.4|7314.1|7313.4|7309.6|7319.9|7317.1|7309.9|7307.1|242
1732622400000|2024-11-26 12:00:00|7314.4|7310.6|7313.9|7311.1|7319.4|7316.1|7313.4|7310.1|159
1732622700000|2024-11-26 12:05:00|7316.4|7312.6|7324.4|7320.6|7328.4|7325.1|7313.9|7310.6|776
1732623000000|2024-11-26 12:10:00|7324.9|7322.1|7317.4|7313.6|7325.4|7322.1|7315.9|7313.1|197
1732623300000|2024-11-26 12:15:00|7317.9|7314.1|7321.4|7317.6|7322.4|7319.1|7314.9|7312.1|394
1732623600000|2024-11-26 12:20:00|7321.9|7318.1|7317.3|7313.5|7326.4|7322.6|7312.8|7309.5|226
1732623900000|2024-11-26 12:25:00|7316.3|7312.5|7315.3|7311.5|7320.3|7316.5|7311.9|7308.6|363
1732624200000|2024-11-26 12:30:00|7314.3|7312.1|7300.3|7296.5|7316.3|7312.5|7298.8|7295.5|1699
1732624500000|2024-11-26 12:35:00|7299.8|7297|7292.7|7289.9|7303.3|7299.5|7288.8|7285|539
1732624800000|2024-11-26 12:40:00|7293.2|7288.9|7290.2|7286.4|7293.7|7289.9|7285.3|7281.5|338
1732625100000|2024-11-26 12:45:00|7289.7|7285.9|7281.2|7277.4|7290.2|7286.9|7279.7|7276.5|461
1732625400000|2024-11-26 12:50:00|7280.7|7276.9|7283.3|7280.5|7283.8|7280.5|7271.3|7267.5|878
1732625700000|2024-11-26 12:55:00|7283.7|7279.9|7281.8|7279|7283.8|7280|7277.8|7275|245
1732626000000|2024-11-26 13:00:00|7282.8|7280|7310.3|7307.5|7311.8|7309|7282.8|7280|1040
1732626300000|2024-11-26 13:05:00|7310.8|7308|7310.2|7306.4|7316.8|7313.5|7307.7|7303.9|397
1732626600000|2024-11-26 13:10:00|7309.7|7305.9|7306.2|7303.4|7310.7|7307.9|7303.8|7300.4|358
1732626900000|2024-11-26 13:15:00|7306.7|7303.9|7304.7|7301.9|7309.2|7305.9|7297.2|7294.4|330
1732627200000|2024-11-26 13:20:00|7305.2|7301.4|7292.7|7289.9|7305.2|7301.4|7290.2|7286.9|391
1732627500000|2024-11-26 13:25:00|7293.2|7288.9|7296.2|7292.4|7301.2|7297.9|7292.2|7288.9|400
1732627800000|2024-11-26 13:30:00|7296.7|7292.9|7301.7|7298.9|7304.2|7300.9|7295.2|7291.9|290
1732628100000|2024-11-26 13:35:00|7302.2|7299.4|7314.8|7311|7321.2|7317.4|7300.7|7297.4|1525
1732628400000|2024-11-26 13:40:00|7313.8|7310.4|7314.2|7311.4|7316.8|7313.9|7308.8|7305.4|203
1732628700000|2024-11-26 13:45:00|7314.7|7311.9|7313.7|7310.9|7323.8|7321|7312.7|7309.4|313
1732629000000|2024-11-26 13:50:00|7313.2|7309.9|7303.7|7299.9|7313.2|7309.9|7300.7|7297.4|256
1732629300000|2024-11-26 13:55:00|7302.7|7298.9|7308.6|7304.8|7313.7|7310.4|7300.7|7297.4|645
1732629600000|2024-11-26 14:00:00|7308.2|7304.4|7288.6|7285.8|7314.2|7310.9|7286.6|7283.4|1721
1732629900000|2024-11-26 14:05:00|7287.6|7284.8|7295.2|7291.4|7295.6|7292.8|7287.2|7284.3|885
1732630200000|2024-11-26 14:10:00|7295.7|7291.9|7292.2|7288.4|7299.7|7295.9|7288.2|7284.4|1270
1732630500000|2024-11-26 14:15:00|7292.7|7288.9|7291.6|7287.8|7293.1|7289.9|7281.1|7277.3|2253
1732630800000|2024-11-26 14:20:00|7292.1|7288.3|7306|7302.2|7308|7304.7|7291.6|7288.3|1955
1732631100000|2024-11-26 14:25:00|7305.5|7301.7|7306.5|7302.7|7311|7307.2|7300.5|7297.7|614
1732631400000|2024-11-26 14:30:00|7306|7303.2|7285|7282.2|7307|7303.7|7282.5|7279.2|817
1732631700000|2024-11-26 14:35:00|7285.5|7282.7|7279.5|7276.7|7293.5|7290.7|7279.5|7276.7|372
1732632000000|2024-11-26 14:40:00|7280|7276.2|7367.5|7363.7|7384.1|7380.7|7275|7271.2|7076
1732632300000|2024-11-26 14:45:00|7368|7364.2|7330|7326.2|7369|7365.7|7327|7323.7|2408
1732632600000|2024-11-26 14:50:00|7330.5|7327.7|7301|7298.2|7338|7334.2|7299.5|7296.2|1938
1732632900000|2024-11-26 14:55:00|7302.5|7298.7|7316|7312.2|7322.5|7318.7|7300|7296.7|1053
1732633200000|2024-11-26 15:00:00|7315.5|7311.7|7311.9|7308.1|7328.5|7325.7|7311|7307.2|1032
1732633500000|2024-11-26 15:05:00|7311.5|7307.7|7311.5|7307.7|7318|7314.2|7308|7304.7|581
1732633800000|2024-11-26 15:10:00|7311|7307.2|7298.4|7295.6|7311|7307.7|7297.4|7294.6|521
1732634100000|2024-11-26 15:15:00|7298|7294.2|7292.9|7289.1|7301|7297.2|7286.4|7283.1|768
1732634400000|2024-11-26 15:20:00|7293|7289.2|7307.9|7305.1|7314.4|7311.1|7291.4|7288.1|705
1732634700000|2024-11-26 15:25:00|7308|7305.2|7307.9|7304.1|7311.9|7308.6|7299.4|7296.1|344
1732635000000|2024-11-26 15:30:00|7306.4|7302.6|7310.4|7306.6|7316.4|7313.6|7303.9|7300.6|1259
1732635300000|2024-11-26 15:35:00|7309.9|7307.1|7316.5|7312.7|7324.9|7322.1|7309.4|7306.6|638
1732635600000|2024-11-26 15:40:00|7316.9|7313.1|7337.5|7333.7|7337.9|7334.6|7313.5|7310.2|856
1732635900000|2024-11-26 15:45:00|7336.9|7334.1|7333.4|7330.6|7341.9|7338.1|7330.9|7328.1|910
1732636200000|2024-11-26 15:50:00|7332.4|7329.6|7330.3|7327.5|7336.9|7333.1|7328.4|7325.6|999
1732636500000|2024-11-26 15:55:00|7329.9|7327.1|7318.3|7314.5|7335.3|7332.1|7316.9|7313.5|1112
1732636800000|2024-11-26 16:00:00|7317.9|7314.1|7307.8|7304|7318.8|7315.5|7305.8|7302|2139
1732637100000|2024-11-26 16:05:00|7308.3|7304.5|7300.8|7297|7314.3|7311|7300.2|7296.5|981
1732637400000|2024-11-26 16:10:00|7301.2|7297.4|7313.3|7309.5|7318.3|7315|7298.3|7295|1005
1732637700000|2024-11-26 16:15:00|7312.8|7310|7306.2|7303.4|7315.8|7312.5|7306.2|7303|671
1732638000000|2024-11-26 16:20:00|7305.7|7302.9|7305.8|7302|7311.8|7308.5|7301.3|7297.9|1045
1732638300000|2024-11-26 16:25:00|7304.8|7301|7292.4|7289.6|7304.8|7301|7284.8|7282|4181
1732638600000|2024-11-26 16:30:00|7292.9|7289.1|7294.8|7291|7303.9|7300.6|7290.4|7287.6|2030
1732638900000|2024-11-26 16:35:00|7294.3|7291.5|7296.2|7293.4|7302.2|7298.4|7293.2|7290|1387
1732639200000|2024-11-26 16:40:00|7296.7|7292.9|7293.3|7289.5|7297.8|7294.9|7289.2|7285.4|1182
1732639500000|2024-11-26 16:45:00|7292.8|7289|7289.8|7286|7294.8|7291.5|7287.2|7283.5|965
1732639800000|2024-11-26 16:50:00|7289.2|7286.4|7289.3|7286.5|7294.8|7291.5|7285.3|7282.5|1261
1732640100000|2024-11-26 16:55:00|7289.8|7287|7274.8|7271|7291.3|7287.9|7272.7|7269|1257
1732640400000|2024-11-26 17:00:00|7273.3|7270.5|7266.3|7262.5|7274.8|7271|7259.3|7256|1169
1732640700000|2024-11-26 17:05:00|7265.7|7262.9|7237.2|7234.4|7269.7|7266.5|7235.2|7231.4|2884
1732641000000|2024-11-26 17:10:00|7235.2|7232.4|7218.1|7214.3|7243.6|7240.4|7217.1|7213.8|3688
1732641300000|2024-11-26 17:15:00|7218.6|7214.8|7210.6|7206.8|7222.6|7219.3|7209.1|7206.3|2232
1732641600000|2024-11-26 17:20:00|7211.6|7207.8|7221.1|7217.3|7223.6|7220.3|7207.6|7204.3|1371
1732641900000|2024-11-26 17:25:00|7220.6|7216.8|7215.1|7211.3|7228.6|7224.8|7214.1|7210.9|1267
1732642200000|2024-11-26 17:30:00|7215.6|7211.8|7221.1|7218.3|7225.6|7222.3|7206.1|7203.3|997
1732642500000|2024-11-26 17:35:00|7220.1|7217.3|7205.5|7201.7|7221.6|7217.8|7204.5|7201.2|1419
1732642800000|2024-11-26 17:40:00|7204.5|7201.2|7201.5|7198.7|7214.4|7211.2|7201.5|7197.7|793
1732643100000|2024-11-26 17:45:00|7201.9|7199.1|7196.5|7193.7|7209.9|7206.2|7196.5|7193.2|562
1732643400000|2024-11-26 17:50:00|7197.5|7194.2|7198.5|7194.7|7204.4|7201.1|7192.9|7189.2|909
1732643700000|2024-11-26 17:55:00|7198|7195.2|7186.9|7183.1|7198.9|7196.1|7184.9|7182.1|791
1732644000000|2024-11-26 18:00:00|7185.9|7182.2|7177.4|7174.6|7197.5|7194.2|7176|7172.6|1521
1732644300000|2024-11-26 18:05:00|7177|7174.2|7172.4|7169.6|7179.4|7175.6|7166.4|7162.6|2018
1732644600000|2024-11-26 18:10:00|7172.9|7170.1|7174.4|7170.6|7187.4|7183.6|7168.4|7165.6|1761
1732644900000|2024-11-26 18:15:00|7174|7171.2|7190.5|7187.7|7199|7195.2|7174|7171.2|1718
1732645200000|2024-11-26 18:20:00|7190|7187.2|7208|7204.2|7238.5|7235.2|7187.5|7183.7|2074
1732645500000|2024-11-26 18:25:00|7207.5|7205.2|7216.5|7212.7|7219.6|7215.8|7200|7197.2|1351
1732645800000|2024-11-26 18:30:00|7216.1|7212.3|7195.5|7191.7|7217.6|7214.3|7193.5|7190.3|862
1732646100000|2024-11-26 18:35:00|7194.5|7190.7|7196.1|7193.3|7204.1|7200.7|7189.1|7185.7|715
1732646400000|2024-11-26 18:40:00|7197|7194.2|7199.5|7196.7|7205.5|7202.2|7194|7190.7|472
1732646700000|2024-11-26 18:45:00|7200|7197.2|7198.5|7194.7|7202.5|7199.2|7195|7191.7|508
1732647000000|2024-11-26 18:50:00|7197.5|7193.7|7194.5|7191.7|7199|7195.7|7193|7190.2|1213
1732647300000|2024-11-26 18:55:00|7195|7192.2|7200.5|7197.7|7201|7198.1|7194|7191.2|1066
1732647600000|2024-11-26 19:00:00|7201.5|7197.2|7213.9|7210.1|7214.9|7211.7|7199|7195.7|891
1732647900000|2024-11-26 19:05:00|7214.5|7210.7|7215|7211.2|7217.5|7214.2|7206.5|7202.7|718
1732648200000|2024-11-26 19:10:00|7214|7210.2|7222|7219.2|7225.5|7221.7|7207.5|7204.1|1209
1732648500000|2024-11-26 19:15:00|7221.4|7218.6|7232|7228.2|7238.4|7234.6|7221.4|7218.2|1265
1732648800000|2024-11-26 19:20:00|7231.4|7228.6|7223.9|7221.1|7232.4|7228.6|7213.9|7210.6|1357
1732649100000|2024-11-26 19:25:00|7224.4|7221.6|7239|7236.2|7239.4|7236.2|7214.9|7211.6|3484
1732649400000|2024-11-26 19:30:00|7238.9|7236.1|7243.4|7239.6|7248.4|7245.2|7238|7234.7|1047
1732649700000|2024-11-26 19:35:00|7241.9|7239.1|7248.5|7244.7|7249.5|7246.2|7239.9|7237.1|1010
1732650000000|2024-11-26 19:40:00|7248|7244.2|7243.9|7241.1|7248.5|7245.2|7243.5|7240.1|303
1732650300000|2024-11-26 19:45:00|7242.9|7240.1|7233.9|7231.1|7243.4|7240.1|7233.9|7231.1|541
1732650600000|2024-11-26 19:50:00|7234.4|7230.6|7226.4|7222.6|7235.4|7232.1|7225.4|7222.1|517
1732650900000|2024-11-26 19:55:00|7225.9|7223.1|7224.4|7220.6|7227.4|7224.1|7221.9|7219.1|753
1732651200000|2024-11-26 20:00:00|7223.9|7221.1|7220.9|7218.1|7223.9|7221.1|7218.9|7215.6|313
1732651500000|2024-11-26 20:05:00|7221.4|7217.6|7223.9|7220.1|7223.9|7221.1|7218.9|7215.6|223
1732651800000|2024-11-26 20:10:00|7223.4|7220.6|7221.9|7219.1|7226.3|7223.1|7221.9|7218.6|182
1732652100000|2024-11-26 20:15:00|7222.4|7218.6|7217.9|7214.1|7222.4|7219.1|7216.4|7213.1|229
1732652400000|2024-11-26 20:20:00|7217.4|7214.6|7216.4|7212.6|7217.4|7214.6|7212.9|7209.6|73
1732652700000|2024-11-26 20:25:00|7215.4|7212|7216.8|7213|7216.9|7213.6|7210.9|7207.6|330
1732653000000|2024-11-26 20:30:00|7216.4|7213.6|7218.4|7214.6|7224.8|7221|7216.4|7213.6|148
1732653300000|2024-11-26 20:35:00|7218.3|7214.5|7219.3|7216.5|7221.8|7218.6|7214.4|7211|60
1732653600000|2024-11-26 20:40:00|7219.8|7216|7220.3|7216.5|7222.9|7220.1|7216.9|7213.6|153
1732653900000|2024-11-26 20:45:00|7219.9|7216.1|7223.3|7219.5|7223.9|7220.1|7215.9|7212.5|76
1732654200000|2024-11-26 20:50:00|7222.9|7219.1|7222.8|7219|7223.9|7220.5|7219.3|7215.5|267
1732654500000|2024-11-26 20:55:00|7222.3|7218.5|7222.3|7218.5|7224.3|7221|7218.8|7215.6|264
1732654800000|2024-11-26 21:00:00|7222.8|7219|7220.8|7217|7223.3|7219.5|7219.3|7216|75
1732655100000|2024-11-26 21:05:00|7220.3|7216.5|7220.4|7216.6|7221.8|7218.5|7218.8|7215.5|160
1732655400000|2024-11-26 21:10:00|7220.8|7217|7220.9|7218.1|7221.8|7218.5|7218.3|7213.5|168
1732655700000|2024-11-26 21:15:00|7221.3|7218.5|7221.9|7219.1|7223.3|7219.5|7218.9|7215.5|33
1732656000000|2024-11-26 21:20:00|7222.4|7218.6|7226.3|7222.5|7226.3|7223.1|7222.3|7218.6|68
1732656300000|2024-11-26 21:25:00|7225.8|7223|7228.3|7224.5|7231.3|7227.5|7225.8|7222|61
1732656600000|2024-11-26 21:30:00|7228.8|7225|7225.8|7222|7234.4|7227.5|7221.8|7218|362
1732656900000|2024-11-26 21:35:00|7225.3|7221.5|7235.8|7232|7238.2|7233.5|7223.8|7220.5|59
1732657200000|2024-11-26 21:40:00|7236.3|7232.5|7239.8|7236|7239.8|7236|7235.8|7232|166
1732657500000|2024-11-26 21:45:00|7239.9|7236.1|7243.9|7241.1|7245.9|7242.5|7239.9|7236.1|326
1732657800000|2024-11-26 21:50:00|7244.9|7241.5|7251.9|7248.1|7255.9|7253.1|7244.9|7240.5|269
1732658100000|2024-11-26 21:55:00|7251.4|7247.6|7252.3|7248.5|7255.3|7251.6|7249.9|7246.1|56
1732658400000|2024-11-26 22:00:00|7252.8|7249|7254.8|7247|7254.8|7249|7250.3|7242.5|24
1732658700000|2024-11-26 22:05:00|7254.3|7246.5|7250.3|7246.5|7254.3|7248.5|7246.9|7240.5|19
1732659000000|2024-11-26 22:10:00|7249.8|7242|7250.3|7242.5|7255.3|7247.5|7247.8|7242|13
1732659300000|2024-11-26 22:15:00|7250.4|7242.6|7250.8|7243|7251.3|7243.5|7250.4|7242.6|16
1732659600000|2024-11-26 22:20:00|7251.3|7243.5|7249.8|7242|7251.3|7243.5|7249.8|7242|13
1732659900000|2024-11-26 22:25:00|||||||||15
1732660200000|2024-11-26 22:30:00|7249.3|7241.5|7249.8|7242|7249.8|7242|7249.3|7241.5|13
1732660500000|2024-11-26 22:35:00|||||||||16
1732660800000|2024-11-26 22:40:00|||||||||12
1732661100000|2024-11-26 22:45:00|7249.3|7241.5|7249.3|7241.5|7249.3|7241.5|7248.8|7241|14
1732661400000|2024-11-26 22:50:00|7248.8|7241|7249.3|7241.5|7249.3|7241.5|7247.8|7240|15
1732661700000|2024-11-26 22:55:00|7248.3|7240.5|7248.7|7240.9|7248.7|7240.9|7247.8|7240|15
1732669200000|2024-11-27 01:00:00|7243.6|7235.8|7236.6|7233.8|7243.6|7238.8|7232.6|7228.8|631
1732669500000|2024-11-27 01:05:00|7237.6|7234.8|7237.6|7234.8|7238.6|7235.8|7234.6|7231.8|130
1732669800000|2024-11-27 01:10:00|7236.6|7233.8|7232.6|7228.8|7236.6|7233.8|7224.6|7220.8|599
1732670100000|2024-11-27 01:15:00|7231.6|7229.8|7236.6|7232.8|7236.6|7232.8|7230.6|7227.8|119
1732670400000|2024-11-27 01:20:00|7235.6|7231.8|7232.6|7228.8|7235.6|7231.8|7229.6|7226.8|85
1732670700000|2024-11-27 01:25:00|7231.6|7227.8|7232.6|7228.8|7232.6|7229.8|7227.6|7223.8|103
1732671000000|2024-11-27 01:30:00|7231.6|7227.8|7224.6|7220.8|7233.6|7230.8|7221.6|7217.8|166
1732671300000|2024-11-27 01:35:00|7223.6|7221.8|7225.6|7222.8|7227.6|7224.8|7221.6|7218.8|112
1732671600000|2024-11-27 01:40:00|7226.6|7221.8|7224.6|7221.8|7226.6|7223.8|7222.6|7219.8|115
1732671900000|2024-11-27 01:45:00|7223.6|7220.8|7221.6|7218.8|7224.6|7220.8|7219.6|7215.8|114
1732672200000|2024-11-27 01:50:00|7220.6|7217.8|7225.6|7221.8|7225.6|7222.8|7220.6|7217.8|91
1732672500000|2024-11-27 01:55:00|7224.6|7222.8|7219.6|7216.8|7225.6|7222.8|7219.6|7216.8|280
1732672800000|2024-11-27 02:00:00|7220.6|7217.8|7222.6|7219.8|7223.5|7219.8|7217.6|7213.8|115
1732673100000|2024-11-27 02:05:00|7223.6|7220.7|7218.6|7215.8|7224.6|7221.8|7216.6|7213.7|92
1732673400000|2024-11-27 02:10:00|7219.6|7215.7|7219.5|7216.7|7222.6|7219.8|7218.5|7215.7|129
1732673700000|2024-11-27 02:15:00|7220.5|7217.7|7221.5|7218.7|7222.5|7218.7|7218.5|7215.7|46
1732674000000|2024-11-27 02:20:00|7223.6|7219.8|7236.5|7232.7|7236.5|7233.7|7221.5|7218.7|265
1732674300000|2024-11-27 02:25:00|7235.5|7233.7|7237.5|7234.7|7238.5|7234.7|7230.5|7226.7|213
1732674600000|2024-11-27 02:30:00|7237|7233.7|7234.5|7230.7|7239.5|7235.7|7233.5|7229.7|154
1732674900000|2024-11-27 02:35:00|7233.5|7229.7|7231.5|7227.7|7235.5|7232.7|7228.5|7225.7|57
1732675200000|2024-11-27 02:40:00|7230.5|7228.7|7234.5|7230.7|7235.5|7232.7|7230.5|7227.7|119
1732675500000|2024-11-27 02:45:00|7233.5|7231.7|7234.5|7231.7|7235.5|7232.7|7229.5|7225.7|68
1732675800000|2024-11-27 02:50:00|7235.5|7230.7|7230.5|7227.7|7235.5|7231.7|7228.5|7224.7|176
1732676100000|2024-11-27 02:55:00|7231.5|7228.7|7237.5|7234.7|7238.5|7235.2|7230.5|7227.7|174
1732676400000|2024-11-27 03:00:00|7236.5|7233.7|7230.5|7226.7|7236.5|7233.7|7228.5|7225.2|146
1732676700000|2024-11-27 03:05:00|7231.5|7227.7|7225.4|7221.6|7231.5|7228.7|7223.4|7220.6|41
1732677000000|2024-11-27 03:10:00|7226.4|7222.6|7224.5|7221.7|7227.5|7224.7|7223.5|7220.7|106
1732677300000|2024-11-27 03:15:00|7223.5|7220.7|7222.5|7219.7|7226.5|7222.7|7221.4|7218.6|364
1732677600000|2024-11-27 03:20:00|7223.4|7219.6|7223.5|7220.7|7225.5|7222.7|7221.5|7218.6|38
1732677900000|2024-11-27 03:25:00|7224.4|7220.6|7232.5|7228.7|7232.5|7228.7|7223.5|7220.6|271
1732678200000|2024-11-27 03:30:00|7231.5|7229.7|7225.4|7222.6|7232.4|7229.7|7222.4|7218.6|41
1732678500000|2024-11-27 03:35:00|7225.5|7222.7|7222.4|7219.6|7227.5|7223.7|7222.4|7218.7|67
1732678800000|2024-11-27 03:40:00|7223.4|7220.6|7228.4|7225.6|7228.4|7225.6|7222.4|7219.6|34
1732679100000|2024-11-27 03:45:00|7228.5|7225.7|7242.4|7238.6|7242.4|7238.6|7228.4|7225.6|129
1732679400000|2024-11-27 03:50:00|7241.5|7238.7|7240.4|7237.6|7241.5|7238.7|7235.4|7232.6|87
1732679700000|2024-11-27 03:55:00|7241.4|7238.6|7243.4|7240.6|7245.4|7242.6|7241.4|7238.6|197
1732680000000|2024-11-27 04:00:00|7244.4|7239.6|7239.4|7235.6|7244.4|7239.6|7236.4|7232.6|92
1732680300000|2024-11-27 04:05:00|7238.4|7234.6|7239.4|7236.6|7239.4|7236.6|7236.4|7233.6|62
1732680600000|2024-11-27 04:10:00|7240.4|7235.6|7237.4|7234.6|7240.4|7237.6|7235.4|7232.6|42
1732680900000|2024-11-27 04:15:00|7238.4|7233.6|7239.4|7236.6|7239.4|7236.6|7235.4|7232.6|65
1732681200000|2024-11-27 04:20:00|7238.4|7235.6|7237.4|7233.6|7238.4|7236.6|7234.4|7231.6|92
1732681500000|2024-11-27 04:25:00|7238.4|7234.6|7239.4|7235.6|7239.4|7236.6|7237.4|7233.6|68
1732681800000|2024-11-27 04:30:00|7240.4|7236.6|7238.4|7234.6|7240.4|7236.6|7235.4|7232.1|48
1732682100000|2024-11-27 04:35:00|7239.4|7235.6|7239.4|7236.6|7240.4|7236.6|7238.4|7235.6|39
1732682400000|2024-11-27 04:40:00|7240.4|7237.6|7239.4|7235.6|7240.4|7237.6|7238.4|7234.6|39
1732682700000|2024-11-27 04:45:00|7240.4|7236.6|7240.4|7237.6|7241.3|7237.6|7239.4|7236.6|11
1732683000000|2024-11-27 04:50:00|7239.4|7236.6|7238.3|7234.5|7240.4|7236.6|7237.3|7234.5|98
1732683300000|2024-11-27 04:55:00|7237.4|7235.5|7235.3|7232.5|7237.4|7235.5|7232.3|7229.5|45
1732683600000|2024-11-27 05:00:00|7236.3|7232|7238.3|7234.5|7239.3|7235.6|7234.4|7231.6|57
1732683900000|2024-11-27 05:05:00|7237.3|7235.5|7234.3|7230.5|7238.3|7235.5|7232.3|7229.5|52
1732684200000|2024-11-27 05:10:00|7235.3|7231.5|7235.3|7232.5|7237.3|7233.5|7235.3|7230.5|28
1732684500000|2024-11-27 05:15:00|7234.3|7231.5|7237.3|7234.5|7237.3|7234.5|7233.3|7230.5|17
1732684800000|2024-11-27 05:20:00|7238.3|7235.5|7242.3|7239.5|7242.3|7239.5|7238.3|7235.5|123
1732685100000|2024-11-27 05:25:00|7243.3|7240.5|7242.3|7239.5|7243.3|7240.5|7238.3|7234.5|74
1732685400000|2024-11-27 05:30:00|7243.3|7240.5|7246.3|7242.5|7246.8|7243.5|7239.3|7236.5|106
1732685700000|2024-11-27 05:35:00|7245.3|7243.5|7249.3|7245.5|7250.3|7247.5|7244.3|7240.5|232
1732686000000|2024-11-27 05:40:00|7249.8|7246.5|7245.3|7242.5|7249.8|7246.5|7243.3|7240.5|156
1732686300000|2024-11-27 05:45:00|7246.3|7243.5|7243.3|7240.5|7246.3|7243.5|7241.3|7238.5|109
1732686600000|2024-11-27 05:50:00|7244.3|7241.5|7245.3|7241.5|7245.3|7242.5|7241.3|7238.5|95
1732686900000|2024-11-27 05:55:00|7244.3|7240.5|7240.3|7237.5|7245.3|7240.5|7236.3|7233.5|189
1732687200000|2024-11-27 06:00:00|7239.8|7236.5|7233.3|7230.5|7240.3|7237.5|7233.3|7230.5|121
1732687500000|2024-11-27 06:05:00|7233.2|7230.4|7234.3|7231.5|7235.3|7231.5|7231.3|7228.4|459
1732687800000|2024-11-27 06:10:00|7235.3|7232|7238.2|7235.4|7238.2|7235.4|7233.2|7230.4|121
1732688100000|2024-11-27 06:15:00|7239.2|7236.4|7237.2|7234.4|7240.2|7236.4|7236.2|7233.4|130
1732688400000|2024-11-27 06:20:00|7237.3|7233.5|7240.2|7237.4|7241.2|7238.4|7233.2|7229.4|204
1732688700000|2024-11-27 06:25:00|7239.2|7236.4|7236.2|7232.4|7240.2|7236.4|7233.2|7230.4|85
1732689000000|2024-11-27 06:30:00|7237.2|7233.4|7239.2|7236.4|7240.2|7237.4|7233.2|7229.4|212
1732689300000|2024-11-27 06:35:00|7240.2|7237.4|7237.2|7233.4|7240.2|7237.4|7233.2|7229.4|126
1732689600000|2024-11-27 06:40:00|7236.2|7234.4|7235.2|7231.4|7237.2|7234.4|7232.2|7228.4|89
1732689900000|2024-11-27 06:45:00|7234.2|7230.4|7241.2|7238.4|7241.2|7238.4|7234.2|7230.4|320
1732690200000|2024-11-27 06:50:00|7240.2|7237.4|7252.2|7249.4|7253.2|7250.4|7240.2|7237.4|1079
1732690500000|2024-11-27 06:55:00|7251.2|7248.4|7253.2|7250.4|7260.2|7257.4|7250.2|7247.4|537
1732690800000|2024-11-27 07:00:00|7254.2|7251.4|7245.2|7242.4|7256.2|7253.4|7243.2|7239.9|838
1732691100000|2024-11-27 07:05:00|7244.2|7241.4|7263.2|7259.4|7263.7|7260.4|7244.2|7241.4|1278
1732691400000|2024-11-27 07:10:00|7262.2|7260.4|7266.2|7262.4|7267.2|7264.4|7259.2|7256.4|683
1732691700000|2024-11-27 07:15:00|7267.2|7263.4|7268.2|7264.4|7270.2|7266.4|7265.2|7262.4|286
1732692000000|2024-11-27 07:20:00|7269.2|7265.4|7273.2|7270.4|7273.2|7270.4|7267.2|7264.4|552
1732692300000|2024-11-27 07:25:00|7272.2|7269.4|7267.2|7264.4|7275.2|7272.4|7265.2|7262.4|296
1732692600000|2024-11-27 07:30:00|7268.2|7265.4|7267.2|7264.4|7269.2|7266.4|7265.2|7261.4|255
1732692900000|2024-11-27 07:35:00|7268.2|7264.9|7268.2|7264.4|7269.2|7266.4|7264.2|7261.4|308
1732693200000|2024-11-27 07:40:00|7268.1|7265.4|7263.2|7259.4|7268.2|7265.4|7261.1|7257.4|504
1732693500000|2024-11-27 07:45:00|7262.2|7260.4|7261.1|7257.3|7263.2|7260.4|7259.2|7256.4|193
1732693800000|2024-11-27 07:50:00|7261.2|7257.4|7264.1|7260.3|7264.1|7261.3|7256.1|7253.3|523
1732694100000|2024-11-27 07:55:00|7263.1|7259.3|7261.1|7257.3|7266.2|7262.4|7256.1|7253.3|532
1732694400000|2024-11-27 08:00:00|7260.1|7255.4|7253.1|7250.3|7260.1|7255.4|7250.1|7247.3|762
1732694700000|2024-11-27 08:05:00|7252.1|7249.3|7248.1|7245.3|7256.1|7253.3|7241.1|7238.3|1246
1732695000000|2024-11-27 08:10:00|7247.1|7244.3|7254.1|7251.3|7255.1|7252.3|7246.1|7243.3|1033
1732695300000|2024-11-27 08:15:00|7253.1|7250.3|7273.1|7270.3|7276.1|7273.3|7252.1|7249.3|1930
1732695600000|2024-11-27 08:20:00|7274.1|7271.3|7263.1|7260.3|7280.1|7277.3|7261.1|7258.3|2121
1732695900000|2024-11-27 08:25:00|7264.1|7261.3|7251.1|7248.3|7265.1|7262.3|7244.1|7241.3|4171
1732696200000|2024-11-27 08:30:00|7252.1|7249.3|7250|7247.2|7255|7252.2|7246.1|7242.3|2277
1732696500000|2024-11-27 08:35:00|7250.1|7247.3|7252.1|7249.3|7253.1|7249.3|7236|7232.3|2621
1732696800000|2024-11-27 08:40:00|7252|7249.2|7255|7252.2|7256|7252.2|7248|7244.2|655
1732697100000|2024-11-27 08:45:00|7256|7253.2|7263|7260.2|7268|7264.2|7253|7250.2|1043
1732697400000|2024-11-27 08:50:00|7264|7261.2|7259|7255.2|7265|7262.2|7256|7253.2|824
1732697700000|2024-11-27 08:55:00|7258|7256.2|7264|7261.2|7265|7262.2|7254|7251.2|1025
1732698000000|2024-11-27 09:00:00|7266|7262.2|7249|7246.2|7269|7266.2|7246|7243.2|1958
1732698300000|2024-11-27 09:05:00|7250|7247.2|7232|7228.2|7253|7249.7|7224|7221.2|4426
1732698600000|2024-11-27 09:10:00|7231|7227.2|7234|7231.2|7236|7233.2|7223|7220.2|1258
1732698900000|2024-11-27 09:15:00|7233|7230.2|7240|7236.2|7244|7241.2|7233|7230.2|506
1732699200000|2024-11-27 09:20:00|7241|7237.2|7247|7244.2|7248|7244.2|7235|7231.2|810
1732699500000|2024-11-27 09:25:00|7248|7243.2|7256|7253.2|7258|7255.2|7241|7238.2|696
1732699800000|2024-11-27 09:30:00|7255.5|7252.2|7273|7269.2|7273|7270.2|7254|7251.2|1916
1732700100000|2024-11-27 09:35:00|7272|7270.2|7275|7272.2|7287|7284.2|7272|7269.2|3626
1732700400000|2024-11-27 09:40:00|7274|7271.2|7270|7267.2|7278|7275.2|7270|7266.2|790
1732700700000|2024-11-27 09:45:00|7271|7268.2|7269|7265.2|7274.5|7271.2|7267|7264.2|826
1732701000000|2024-11-27 09:50:00|7268|7264.2|7267.9|7264.1|7270|7267.2|7262.9|7260.1|2374
1732701300000|2024-11-27 09:55:00|7268|7264.2|7262.9|7259.1|7273.9|7271.1|7260.9|7258.1|949
1732701600000|2024-11-27 10:00:00|7261.9|7259.2|7261.9|7258.1|7263.9|7261.1|7247.9|7245.1|960
1732701900000|2024-11-27 10:05:00|7262|7259.1|7266.9|7264.1|7270.9|7268.1|7262|7258.2|587
1732702200000|2024-11-27 10:10:00|7268.9|7266.1|7277.9|7274.1|7278.9|7276.1|7266.9|7264.1|1155
1732702500000|2024-11-27 10:15:00|7276.9|7275.1|7261.9|7259.1|7278.9|7276.1|7257.9|7255.1|1435
1732702800000|2024-11-27 10:20:00|7262.9|7260.1|7261.9|7259.1|7264.9|7262.1|7257.9|7255.1|344
1732703100000|2024-11-27 10:25:00|7259.9|7258.1|7259.9|7256.1|7260.9|7258.1|7255.9|7253.1|359
1732703400000|2024-11-27 10:30:00|7259.4|7257.1|7252.9|7250.1|7260.9|7258.1|7249.9|7247.1|627
1732703700000|2024-11-27 10:35:00|7251.9|7249.1|7254.9|7252.1|7256.9|7254.1|7247.9|7245.1|849
1732704000000|2024-11-27 10:40:00|7253.9|7251.1|7254.9|7252.1|7258.9|7256.1|7252.9|7250.1|528
1732704300000|2024-11-27 10:45:00|7254.8|7251.1|7251.9|7248.1|7255.9|7253.1|7243.8|7241|1149
1732704600000|2024-11-27 10:50:00|7250.8|7248|7248.8|7246|7255.8|7253|7245.8|7243|1135
1732704900000|2024-11-27 10:55:00|7247.8|7245|7255.8|7253|7256.8|7253|7247.8|7245|326
1732705200000|2024-11-27 11:00:00|7256.8|7254|7249.8|7247|7256.8|7254|7242.8|7240|588
1732705500000|2024-11-27 11:05:00|7248.8|7246|7260.8|7257|7261.8|7259|7248.8|7245|1226
1732705800000|2024-11-27 11:10:00|7262.8|7258|7250.8|7248|7263.8|7261|7247.8|7245|1133
1732706100000|2024-11-27 11:15:00|7249.8|7247|7264.8|7261|7269.8|7266|7249.8|7247|959
1732706400000|2024-11-27 11:20:00|7263.8|7262|7266.8|7264|7270.8|7268|7260.8|7258|878
1732706700000|2024-11-27 11:25:00|7267.8|7264.5|7261.8|7259|7268.8|7265|7261.8|7259|697
1732707000000|2024-11-27 11:30:00|7260.8|7258|7262.8|7260|7262.8|7260|7256.8|7254|967
1732707300000|2024-11-27 11:35:00|7263.8|7261|7272.8|7270|7273.8|7271|7262.8|7260|384
1732707600000|2024-11-27 11:40:00|7271.8|7269|7268.8|7266|7273.8|7271|7268.8|7266|275
1732707900000|2024-11-27 11:45:00|7269.8|7267|7265.8|7263|7269.8|7267|7264.8|7262|208
1732708200000|2024-11-27 11:50:00|7266.8|7262|7252.8|7250|7266.8|7262|7252.8|7250|1157
1732708500000|2024-11-27 11:55:00|7253.8|7251|7258.8|7256|7260.8|7258|7252.8|7249.9|509
1732708800000|2024-11-27 12:00:00|7257.8|7255|7261.7|7258.9|7263.8|7261|7256.8|7253.9|536
1732709100000|2024-11-27 12:05:00|7260.7|7257.9|7260.7|7256.9|7264.8|7262|7256.7|7253.9|311
1732709400000|2024-11-27 12:10:00|7259.7|7257|7251.8|7249|7260.8|7257|7246.8|7244|473
1732709700000|2024-11-27 12:15:00|7252.7|7248.9|7257.8|7255|7258.8|7256|7251.7|7248.5|279
1732710000000|2024-11-27 12:20:00|7258.7|7254.9|7265.7|7261.9|7266.8|7263.9|7254.8|7251.9|464
1732710300000|2024-11-27 12:25:00|7265.8|7262|7265.7|7262.9|7266.8|7263.9|7257.7|7254.9|225
1732710600000|2024-11-27 12:30:00|7266.7|7263.9|7270.7|7266.9|7273.7|7269.9|7265.7|7262.9|356
1732710900000|2024-11-27 12:35:00|7269.7|7267.9|7267.7|7264.9|7271.7|7267.9|7266.7|7263.9|307
1732711200000|2024-11-27 12:40:00|7268.7|7266.9|7276.7|7273.9|7279.7|7275.9|7268.7|7264.9|991
1732711500000|2024-11-27 12:45:00|7277.7|7274.9|7268.7|7264.9|7281.7|7277.9|7266.7|7263.4|1353
1732711800000|2024-11-27 12:50:00|7267.7|7265.9|7271.7|7268.9|7272.7|7269.9|7264.7|7261.9|362
1732712100000|2024-11-27 12:55:00|7272.7|7269.9|7274.7|7270.9|7277.7|7274.4|7269.7|7266.9|305
1732712400000|2024-11-27 13:00:00|7273.7|7271.9|7278.7|7274.9|7280.7|7277.9|7260.7|7257.9|3252
1732712700000|2024-11-27 13:05:00|7277.7|7273.9|7278.7|7274.9|7281.7|7278.9|7270.7|7267.9|758
1732713000000|2024-11-27 13:10:00|7277.7|7275.9|7274.7|7271.9|7279.7|7275.9|7271.7|7268.9|439
1732713300000|2024-11-27 13:15:00|7273.7|7270.9|7275.7|7272.9|7278.7|7275.9|7272.7|7269.9|407
1732713600000|2024-11-27 13:20:00|7276.7|7273.4|7265.7|7262.9|7280.7|7276.9|7265.7|7262.9|930
1732713900000|2024-11-27 13:25:00|7264.7|7261.9|7266.7|7262.9|7267.7|7264.9|7260.7|7257.9|603
1732714200000|2024-11-27 13:30:00|7265.7|7261.9|7258.7|7254.9|7268.7|7265.9|7255.7|7251.9|1478
1732714500000|2024-11-27 13:35:00|7257.7|7253.9|7263.7|7260.9|7264.7|7261.9|7254.7|7251.9|651
1732714800000|2024-11-27 13:40:00|7264.7|7261.9|7264.7|7261.9|7268.7|7265.9|7263.7|7259.9|394
1732715100000|2024-11-27 13:45:00|7265.6|7262.8|7283.7|7280.9|7285.7|7281.9|7265.6|7261.9|1830
1732715400000|2024-11-27 13:50:00|7284.7|7281.9|7270.7|7267.9|7287.6|7283.8|7267.7|7264.9|1463
1732715700000|2024-11-27 13:55:00|7271.7|7266.9|7276.6|7273.8|7281.6|7277.8|7269.7|7266.9|1099
1732716000000|2024-11-27 14:00:00|7275.6|7272.8|7265.6|7262.8|7275.6|7272.8|7257.6|7254.8|1621
1732716300000|2024-11-27 14:05:00|7266.6|7263.8|7256.6|7253.8|7272.6|7269.8|7255.6|7251.8|2488
1732716600000|2024-11-27 14:10:00|7257.6|7254.8|7246.6|7243.8|7262.6|7259.8|7246.6|7242.8|1202
1732716900000|2024-11-27 14:15:00|7247.6|7244.3|7242.6|7239.8|7252.6|7249.8|7236.6|7233.8|1809
1732717200000|2024-11-27 14:20:00|7243.6|7240.8|7229.6|7226.8|7252.6|7249.8|7229.5|7226.7|4468
1732717500000|2024-11-27 14:25:00|7230.5|7226.7|7221.5|7217.7|7230.6|7227.7|7219.5|7216.7|2320
1732717800000|2024-11-27 14:30:00|7220.6|7218.7|7249.6|7246.8|7254.6|7251.8|7216.5|7212.7|2968
1732718100000|2024-11-27 14:35:00|7250.6|7247.3|7266.6|7263.8|7277.6|7274.8|7244.1|7240.8|2027
1732718400000|2024-11-27 14:40:00|7265.6|7262.8|7272.6|7269.8|7275.6|7272.8|7263.6|7259.8|1981
1732718700000|2024-11-27 14:45:00|7273.6|7270.8|7269.5|7266.7|7282.5|7279.7|7264.5|7261.7|2512
1732719000000|2024-11-27 14:50:00|7269.6|7266.8|7267.5|7264.7|7277.5|7273.7|7257.5|7253.7|1822
1732719300000|2024-11-27 14:55:00|7268.5|7265.7|7270.5|7266.7|7275.5|7271.7|7267.5|7263.7|1502
1732719600000|2024-11-27 15:00:00|7271.5|7267.7|7264.5|7261.7|7274.5|7271.7|7261.5|7258.7|1442
1732719900000|2024-11-27 15:05:00|7265.5|7260.7|7268.5|7265.7|7276.5|7273.7|7257.5|7253.7|1033
1732720200000|2024-11-27 15:10:00|7267.5|7264.7|7251.5|7248.7|7268.5|7265.7|7248.5|7245.7|1829
1732720500000|2024-11-27 15:15:00|7249.5|7246.7|7251.5|7247.7|7254.5|7250.7|7243.5|7240.7|892
1732720800000|2024-11-27 15:20:00|7250.5|7246.7|7251.5|7248.7|7256.5|7252.7|7239.5|7236.7|1240
1732721100000|2024-11-27 15:25:00|7250.5|7247.7|7251.5|7247.7|7256.5|7253.7|7243.5|7240.7|776
1732721400000|2024-11-27 15:30:00|7251.4|7247.6|7237.5|7234.7|7256.5|7253.7|7229.5|7226.7|3040
1732721700000|2024-11-27 15:35:00|7236.5|7233.7|7217.5|7214.7|7247.5|7243.7|7217.5|7214.7|3989
1732722000000|2024-11-27 15:40:00|7218.5|7212.7|7240.5|7236.7|7245.5|7241.7|7215.5|7212.7|3173
1732722300000|2024-11-27 15:45:00|7239.5|7235.7|7257.5|7254.7|7263.5|7260.7|7229|7225.7|4805
1732722600000|2024-11-27 15:50:00|7258.5|7255.7|7258.5|7254.7|7265.5|7262.7|7253.5|7249.7|1266
1732722900000|2024-11-27 15:55:00|7257.5|7255.7|7242.5|7239.7|7258.5|7255.7|7242.5|7238.7|1043
1732723200000|2024-11-27 16:00:00|7241.5|7238.7|7242.5|7238.7|7247.5|7244.7|7229.5|7226.7|2221
1732723500000|2024-11-27 16:05:00|7241.5|7237.7|7252.5|7249.7|7256.5|7253.7|7228.5|7225.7|2387
1732723800000|2024-11-27 16:10:00|7251.5|7248.7|7251.5|7247.7|7259.5|7256.7|7248.5|7245.7|1260
1732724100000|2024-11-27 16:15:00|7250.5|7246.7|7245.5|7242.7|7251.5|7248.7|7242.5|7239.7|1411
1732724400000|2024-11-27 16:20:00|7244.5|7241.7|7242.5|7239.7|7247.5|7243.7|7232.5|7228.7|2204
1732724700000|2024-11-27 16:25:00|7243.5|7240.7|7233.5|7230.7|7249.5|7246.7|7232.5|7228.7|4209
1732725000000|2024-11-27 16:30:00|7234.5|7229.7|7223.5|7219.7|7234.5|7231.7|7219.5|7216.7|4690
1732725300000|2024-11-27 16:35:00|7224.5|7220.7|7228.5|7224.7|7229.5|7226.7|7219.5|7216.7|1404
1732725600000|2024-11-27 16:40:00|7227.5|7225.7|7233.5|7230.7|7236.5|7232.7|7227.5|7225.7|1210
1732725900000|2024-11-27 16:45:00|7233.4|7230.6|7219.4|7216.6|7234.4|7231.6|7214.4|7211.6|1955
1732726200000|2024-11-27 16:50:00|7218.4|7215.6|7218.4|7215.6|7221.4|7218.1|7209.4|7206.6|1672
1732726500000|2024-11-27 16:55:00|7217.4|7214.6|7196.4|7193.6|7218.4|7215.6|7195.4|7192.6|2558
1732726800000|2024-11-27 17:00:00|7195.4|7192.6|7191.4|7188.6|7198.4|7194.6|7184.4|7181.6|3846
1732727100000|2024-11-27 17:05:00|7192.4|7189.6|7197.4|7194.6|7198.4|7195.6|7189.4|7186.1|1617
1732727400000|2024-11-27 17:10:00|7198.4|7195.6|7187.4|7184.6|7200.4|7197.6|7185.4|7181.6|1831
1732727700000|2024-11-27 17:15:00|7188.4|7183.6|7181.4|7177.6|7188.4|7184.6|7181.4|7177.6|2085
1732728000000|2024-11-27 17:20:00|7180.4|7178.6|7179.4|7176.6|7184.4|7181.6|7175.4|7172.6|1404
1732728300000|2024-11-27 17:25:00|7180.4|7177.6|7191.4|7187.6|7195.4|7192.6|7178.4|7175.6|2346
1732728600000|2024-11-27 17:30:00|7190.4|7188.1|7190.4|7186.6|7198.4|7195.6|7189.4|7185.6|1149
1732728900000|2024-11-27 17:35:00|7189.4|7185.6|7177.4|7174.6|7191.4|7187.6|7175.4|7172.6|1436
1732729200000|2024-11-27 17:40:00|7176.4|7173.6|7186.4|7182.6|7186.4|7183.6|7175.4|7172.6|1718
1732729500000|2024-11-27 17:45:00|7185.4|7181.6|7191.4|7188.6|7193.4|7189.6|7184.4|7181.6|1530
1732729800000|2024-11-27 17:50:00|7190.9|7187.6|7189.4|7186.6|7196.4|7193.6|7188.4|7185.6|761
1732730100000|2024-11-27 17:55:00|7188.4|7185.6|7180.4|7176.6|7191.4|7187.6|7179.4|7176.6|1021
1732730400000|2024-11-27 18:00:00|7179.9|7177.6|7180.4|7177.6|7185.4|7182.6|7175.4|7172.6|1471
1732730700000|2024-11-27 18:05:00|7181.4|7178.6|7176.4|7173.6|7186.4|7182.6|7175.4|7172.6|999
1732731000000|2024-11-27 18:10:00|7177.4|7174.6|7175.4|7172.6|7183.4|7179.6|7173.4|7170.6|1621
1732731300000|2024-11-27 18:15:00|7176.4|7171.6|7183.4|7180.6|7184.4|7181.6|7175.4|7171.6|876
1732731600000|2024-11-27 18:20:00|7182.4|7179.6|7187.4|7184.6|7189.4|7186.6|7179.4|7176.6|1018
1732731900000|2024-11-27 18:25:00|7186.4|7183.6|7188.4|7185.6|7191.4|7188.6|7185.4|7182.6|912
1732732200000|2024-11-27 18:30:00|7189.4|7186.6|7188.3|7185.5|7191.4|7187.6|7187.4|7184.6|636
1732732500000|2024-11-27 18:35:00|7189.3|7186.5|7191.3|7187.5|7194.3|7191.5|7184.3|7181.5|681
1732732800000|2024-11-27 18:40:00|7190.3|7188.5|7182.3|7179.5|7190.8|7188.5|7179.3|7175.5|2534
1732733100000|2024-11-27 18:45:00|7183.3|7178.5|7188.3|7185.5|7191.3|7188.5|7180.3|7177.5|1104
1732733400000|2024-11-27 18:50:00|7189.3|7186.5|7186.3|7183.5|7190.3|7186.5|7184.3|7181.5|1491
1732733700000|2024-11-27 18:55:00|7187.3|7184.5|7190.3|7187.5|7194.3|7190.5|7186.3|7183.5|853
1732734000000|2024-11-27 19:00:00|7189.3|7186.5|7203.3|7200.5|7206.3|7203.5|7187.3|7183.5|2628
1732734300000|2024-11-27 19:05:00|7204.3|7199.5|7207.3|7204.5|7208.3|7205.5|7200.3|7197.5|2249
1732734600000|2024-11-27 19:10:00|7206.3|7203.5|7215.3|7212.5|7218.3|7215.5|7206.3|7203.5|2321
1732734900000|2024-11-27 19:15:00|7216.3|7213.5|7217.3|7214.5|7220.3|7217.5|7208.3|7205.5|2433
1732735200000|2024-11-27 19:20:00|7218.3|7215.5|7221.3|7217.5|7224.3|7220.5|7210.3|7207.5|3000
1732735500000|2024-11-27 19:25:00|7222.3|7218.5|7238.3|7235.5|7239.3|7236.5|7217.2|7214.4|11605
1732735800000|2024-11-27 19:30:00|7239.3|7236|7233.2|7230.4|7241.2|7238.4|7232.2|7229.4|2191
1732736100000|2024-11-27 19:35:00|7234.2|7231.4|7236.2|7233.4|7239.2|7235.4|7231.2|7227.4|1055
1732736400000|2024-11-27 19:40:00|7235.2|7232.4|7233.2|7230.4|7237.2|7233.4|7233.2|7230.4|335
1732736700000|2024-11-27 19:45:00|7234.2|7231.4|7235.2|7232.4|7236.2|7233.4|7232.2|7229.4|1599
1732737000000|2024-11-27 19:50:00|7236.2|7231.4|7237.2|7234.4|7237.7|7234.4|7233.2|7230.4|322
1732737300000|2024-11-27 19:55:00|7238.2|7235.4|7238.2|7235.4|7239.2|7236.4|7237.2|7234.4|326
1732737600000|2024-11-27 20:00:00|7237.2|7234.4|7237.2|7234.4|7240.2|7237.4|7237.2|7234.4|176
1732737900000|2024-11-27 20:05:00|7238.2|7235.4|7229.7|7225.9|7239.2|7235.4|7229.2|7225.9|244
1732738200000|2024-11-27 20:10:00|7230.2|7226.4|7228.2|7225.4|7231.2|7228.4|7227.2|7224.4|110
1732738500000|2024-11-27 20:15:00|7229.2|7224.4|7232.2|7228.4|7232.2|7228.4|7227.2|7224.4|186
1732738800000|2024-11-27 20:20:00|7231.2|7229.4|7227.2|7224.4|7232.2|7229.4|7227.2|7224.4|132
1732739100000|2024-11-27 20:25:00|7226.2|7223.4|7229.2|7225.4|7229.2|7226.4|7226.2|7222.4|203
1732739400000|2024-11-27 20:30:00|7228.2|7226.4|7236.2|7232.4|7236.2|7232.4|7228.2|7225.9|254
1732739700000|2024-11-27 20:35:00|7235.2|7231.4|7235.2|7231.4|7236.2|7233.4|7232.2|7229.4|134
1732740000000|2024-11-27 20:40:00|7234.2|7232.4|7235.2|7231.4|7236.2|7233.4|7233.2|7230.4|268
1732740300000|2024-11-27 20:45:00|7234.2|7232.4|7239.2|7236.4|7240.2|7236.4|7234.2|7231.4|151
1732740600000|2024-11-27 20:50:00|7240.2|7235.4|7238.2|7235.4|7240.2|7236.4|7236.2|7233.4|286
1732740900000|2024-11-27 20:55:00|7238.1|7235.3|7236.1|7233.3|7239.2|7236.3|7236.1|7232.3|444
1732741200000|2024-11-27 21:00:00|7235.1|7232.3|7237.1|7234.3|7237.1|7234.3|7234.1|7230.8|245
1732741500000|2024-11-27 21:05:00|7237.6|7233.3|7237.1|7233.3|7238.1|7234.3|7236.1|7233.3|27
1732741800000|2024-11-27 21:10:00|7236.6|7234.3|7235.1|7232.3|7237.1|7234.3|7233.1|7229.3|179
1732742100000|2024-11-27 21:15:00|7234.1|7231.3|7235.1|7232.3|7236.1|7233.3|7234.1|7230.3|444
1732742400000|2024-11-27 21:20:00|7236.1|7231.3|7234.1|7230.3|7236.1|7232.3|7233.1|7230.3|157
1732742700000|2024-11-27 21:25:00|7235.1|7231.3|7238.1|7235.3|7239.1|7235.3|7235.1|7231.3|127
1732743000000|2024-11-27 21:30:00|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|141
1732743300000|2024-11-27 21:35:00|7239.1|7236.3|7239.1|7236.3|7241.1|7238.3|7238.1|7234.3|159
1732743600000|2024-11-27 21:40:00|7238.1|7235.3|7240.1|7236.3|7241.1|7237.3|7238.1|7235.3|34
1732743900000|2024-11-27 21:45:00|7239.1|7237.3|7241.1|7237.3|7242.1|7238.3|7239.1|7235.3|37
1732744200000|2024-11-27 21:50:00|7240.1|7238.3|7239.1|7235.3|7241.1|7238.3|7239.1|7235.3|96
1732744500000|2024-11-27 21:55:00|7238.1|7235.8|7238.1|7235.3|7239.1|7236.3|7237.1|7234.3|132
1732744800000|2024-11-27 22:00:00|7239.1|7235.8|7240.6|7236.8|7241.6|7237.3|7239.1|7233.3|73
1732745100000|2024-11-27 22:05:00|7241.1|7237.3|7241.1|7237.3|7241.1|7237.3|7241.1|7237.3|3
1732745400000|2024-11-27 22:10:00|7239.1|7236.3|7239|7236.2|7239.1|7236.3|7239|7236.2|12
1732745700000|2024-11-27 22:15:00|||||||||1
1732746000000|2024-11-27 22:20:00|||||||||13
1732746300000|2024-11-27 22:25:00||7235.2||7235.2||7235.2||7235.2|10
1732746600000|2024-11-27 22:30:00|7238.5|7234.7|7238.5|7234.7|7238.5|7234.7|7238.5|7234.7|1
1732746900000|2024-11-27 22:35:00|7241|7237.2|7241|7237.2|7241|7237.2|7241|7237.2|30
1732747200000|2024-11-27 22:40:00|7240.5|7236.7|7240.5|7236.7|7240.5|7236.7|7240.5|7236.7|0
1732747500000|2024-11-27 22:45:00|7241|7237.2|7242|7239.2|7242|7239.2|7241|7237.2|33
1732747800000|2024-11-27 22:50:00|7241|7237.2|7240.5|7236.7|7241|7237.2|7240.5|7236.7|5
1732748100000|2024-11-27 22:55:00|||||||||38
1732755600000|2024-11-28 01:00:00|7239.9|7232.1|7224.9|7221.1|7240.9|7235.1|7223.9|7220.1|507
1732755900000|2024-11-28 01:05:00|7223.9|7222.1|7228.8|7225|7229.8|7226|7223.9|7221.1|187
1732756200000|2024-11-28 01:10:00|7227.8|7226|7226.8|7224|7229.8|7227|7224.8|7222|146
1732756500000|2024-11-28 01:15:00|7227.8|7223|7222.8|7220|7227.8|7225|7222.8|7220|247
1732756800000|2024-11-28 01:20:00|7223.8|7221|7221.8|7219|7224.8|7222|7220.8|7218|137
1732757100000|2024-11-28 01:25:00|7220.8|7218|7226.8|7224|7227.8|7224|7220.8|7218|77
1732757400000|2024-11-28 01:30:00|7227.8|7225|7229.8|7226|7229.8|7227|7223.8|7221|113
1732757700000|2024-11-28 01:35:00|7230.8|7227|7225.8|7222|7230.8|7228|7224.8|7222|111
1732758000000|2024-11-28 01:40:00|7224.8|7223|7227.8|7225|7228.8|7226|7222.8|7219.5|285
1732758300000|2024-11-28 01:45:00|7228.8|7226|7227.8|7224|7229.8|7227|7225.8|7223|54
1732758600000|2024-11-28 01:50:00|7226.8|7223|7226.8|7224|7228.8|7226|7223.8|7221|65
1732758900000|2024-11-28 01:55:00|7227.8|7223.5|7226.8|7223|7227.8|7224|7221.8|7219|150
1732759200000|2024-11-28 02:00:00|7225.8|7224|7227.8|7225|7230.8|7228|7225.8|7223|33
1732759500000|2024-11-28 02:05:00|7228.8|7226|7229.8|7227|7231.8|7229|7226.8|7224|39
1732759800000|2024-11-28 02:10:00|7230.8|7226|7229.8|7227|7230.8|7227.5|7227.8|7225|148
1732760100000|2024-11-28 02:15:00|7230.8|7226|7229.8|7227|7232.8|7230|7228.8|7226|67
1732760400000|2024-11-28 02:20:00|7230.8|7228|7229.8|7226|7232.8|7230|7228.8|7226|32
1732760700000|2024-11-28 02:25:00|7228.8|7227|7227.8|7225|7228.8|7227|7226.8|7224|96
1732761000000|2024-11-28 02:30:00|7226.8|7224|7226.8|7224|7227.8|7224|7224.8|7222|137
1732761300000|2024-11-28 02:35:00|7225.8|7223|7223.8|7221|7227.8|7224|7222.8|7220|119
1732761600000|2024-11-28 02:40:00|7222.8|7220|7228.8|7226|7229.8|7227|7222.8|7220|53
1732761900000|2024-11-28 02:45:00|7229.8|7225|7228.8|7225|7229.8|7226|7227.8|7224.5|25
1732762200000|2024-11-28 02:50:00|7227.8|7226|7231.8|7228|7232.8|7229|7227.8|7225|126
1732762500000|2024-11-28 02:55:00|7230.8|7229|7231.8|7229|7232.8|7230|7228.8|7226|100
1732762800000|2024-11-28 03:00:00|7230.8|7228|7228.8|7225|7232.8|7229.5|7226.8|7224|63
1732763100000|2024-11-28 03:05:00|7227.8|7225.9|7229.7|7226.9|7229.8|7226.9|7227.8|7225.9|45
1732763400000|2024-11-28 03:10:00|7228.8|7225.9|7225.7|7222.9|7229.7|7226.9|7225.7|7222.9|102
1732763700000|2024-11-28 03:15:00|7224.7|7221.9|7216.7|7213.9|7224.7|7221.9|7216.7|7213.9|431
1732764000000|2024-11-28 03:20:00|7217.7|7214.9|7219.7|7215.9|7221.7|7218.9|7217.7|7214.4|107
1732764300000|2024-11-28 03:25:00|7218.7|7216.9|7214.7|7211.9|7219.7|7216.9|7214.7|7211.9|63
1732764600000|2024-11-28 03:30:00|7213.7|7210.9|7218.7|7215.9|7218.7|7215.9|7213.7|7210.9|83
1732764900000|2024-11-28 03:35:00|7219.7|7214.9|7216.7|7212.9|7219.7|7215.9|7215.7|7212.9|17
1732765200000|2024-11-28 03:40:00|7215.7|7213.9|7215.7|7211.9|7215.7|7213.9|7213.7|7209.9|265
1732765500000|2024-11-28 03:45:00|7214.7|7212.9|7218.7|7214.9|7218.7|7214.9|7214.7|7211.9|25
1732765800000|2024-11-28 03:50:00|7217.7|7213.9|7218.7|7215.9|7219.7|7216.9|7216.7|7213.9|20
1732766100000|2024-11-28 03:55:00|7218.2|7214.9|7214.7|7211.9|7219.7|7216.9|7214.7|7211.9|40
1732766400000|2024-11-28 04:00:00|7215.7|7212.9|7217.7|7213.9|7220.2|7216.9|7215.2|7211.9|66
1732766700000|2024-11-28 04:05:00|7216.7|7212.9|7215.7|7212.9|7217.7|7214.9|7215.7|7212.9|21
1732767000000|2024-11-28 04:10:00|7216.7|7213.9|7218.7|7214.9|7218.7|7214.9|7216.7|7212.9|19
1732767300000|2024-11-28 04:15:00|7219.7|7215.9|7217.7|7214.9|7219.7|7215.9|7216.7|7213.9|25
1732767600000|2024-11-28 04:20:00|7216.7|7213.9|7216.7|7212.9|7216.7|7214.9|7216.7|7212.9|4
1732767900000|2024-11-28 04:25:00|7215.7|7213.9|7218.7|7215.9|7218.7|7215.9|7215.7|7212.9|10
1732768200000|2024-11-28 04:30:00|7217.7|7214.9|7216.7|7212.9|7218.7|7214.9|7216.7|7212.9|17
1732768500000|2024-11-28 04:35:00|7215.7|7213.9|7214.7|7210.9|7216.7|7213.9|7214.7|7210.9|33
1732768800000|2024-11-28 04:40:00|7213.7|7209.9|7211.7|7208.9|7214.7|7209.9|7210.7|7207.9|113
1732769100000|2024-11-28 04:45:00|7211.2|7207.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|27
1732769400000|2024-11-28 04:50:00|7209.7|7206.9|7206.7|7202.9|7210.7|7207.9|7205.7|7202.9|60
1732769700000|2024-11-28 04:55:00|7205.7|7203.9|7205.7|7202.9|7207.7|7204.9|7205.7|7202.9|22
1732770000000|2024-11-28 05:00:00|7204.7|7201.9|7205.7|7201.9|7206.7|7203.9|7204.7|7201.9|62
1732770300000|2024-11-28 05:05:00|7204.7|7202.9|7207.7|7204.9|7208.6|7204.9|7203.7|7199.9|211
1732770600000|2024-11-28 05:10:00|7207.6|7203.9|7208.6|7205.8|7209.6|7205.9|7206.7|7203.9|29
1732770900000|2024-11-28 05:15:00|7208.7|7205.9|7214.6|7211.8|7214.6|7211.8|7208.6|7205.8|141
1732771200000|2024-11-28 05:20:00|7215.6|7212.8|7217.6|7214.8|7217.6|7214.8|7214.6|7211.8|79
1732771500000|2024-11-28 05:25:00|7218.6|7213.8|7221.6|7218.8|7222.6|7218.8|7216.6|7212.8|229
1732771800000|2024-11-28 05:30:00|7220.6|7217.8|7216.6|7213.8|7220.6|7217.8|7215.1|7211.8|149
1732772100000|2024-11-28 05:35:00|7215.6|7212.8|7220.6|7217.8|7221.6|7218.8|7215.6|7212.8|41
1732772400000|2024-11-28 05:40:00|7221.6|7218.8|7223.6|7220.8|7224.6|7220.8|7219.6|7216.8|125
1732772700000|2024-11-28 05:45:00|7224.6|7221.3|7223.6|7220.8|7224.6|7221.8|7220.6|7217.3|42
1732773000000|2024-11-28 05:50:00|7222.6|7219.8|7223.6|7220.8|7223.6|7220.8|7219.6|7216.8|73
1732773300000|2024-11-28 05:55:00|7222.6|7219.8|7222.6|7219.8|7226.6|7223.8|7220.6|7217.8|171
1732773600000|2024-11-28 06:00:00|7221.6|7218.8|7225.6|7222.8|7225.6|7222.8|7220.6|7217.8|206
1732773900000|2024-11-28 06:05:00|7224.6|7221.8|7231.6|7228.8|7232.6|7228.8|7224.6|7220.8|136
1732774200000|2024-11-28 06:10:00|7230.6|7227.8|7231.1|7228.3|7232.6|7229.8|7228.6|7224.8|129
1732774500000|2024-11-28 06:15:00|7230.6|7227.8|7234.6|7231.8|7235.6|7231.8|7230.6|7227.8|150
1732774800000|2024-11-28 06:20:00|7233.6|7230.8|7236.6|7233.8|7237.6|7234.8|7231.6|7228.8|133
1732775100000|2024-11-28 06:25:00|7237.6|7232.8|7238.6|7235.8|7238.6|7235.8|7234.6|7231.8|137
1732775400000|2024-11-28 06:30:00|7239.6|7236.8|7234.6|7231.8|7239.6|7236.8|7233.6|7229.8|77
1732775700000|2024-11-28 06:35:00|7235.6|7232.8|7231.6|7228.8|7236.6|7232.8|7231.6|7228.8|35
1732776000000|2024-11-28 06:40:00|7232.6|7229.8|7235.6|7231.8|7237.1|7233.8|7231.6|7228.8|88
1732776300000|2024-11-28 06:45:00|7236.6|7232.8|7235.6|7232.8|7240.6|7237.8|7235.6|7232.8|198
1732776600000|2024-11-28 06:50:00|7234.6|7231.8|7230.6|7227.8|7234.6|7231.8|7229.6|7225.8|206
1732776900000|2024-11-28 06:55:00|7229.6|7226.8|7227.6|7224.8|7231.6|7228.8|7226.6|7223.8|217
1732777200000|2024-11-28 07:00:00|7227.5|7224.7|7225.6|7222.8|7228.6|7225.7|7224.6|7221.8|180
1732777500000|2024-11-28 07:05:00|7227.5|7223.7|7215.5|7212.7|7227.5|7223.7|7213.5|7210.7|492
1732777800000|2024-11-28 07:10:00|7214.6|7211.7|7208.5|7205.7|7214.6|7211.7|7207.5|7204.7|511
1732778100000|2024-11-28 07:15:00|7207.5|7204.7|7214.5|7211.7|7215.5|7211.7|7207.5|7203.7|260
1732778400000|2024-11-28 07:20:00|7215.5|7212.7|7220.5|7217.7|7220.5|7217.7|7214.5|7211.7|304
1732778700000|2024-11-28 07:25:00|7219.5|7216.7|7213.5|7209.7|7220.5|7217.7|7212.5|7209.7|533
1732779000000|2024-11-28 07:30:00|7212.5|7210.7|7214.5|7211.7|7216.5|7213.7|7208.5|7205.7|858
1732779300000|2024-11-28 07:35:00|7215.5|7212.7|7216.5|7213.7|7216.5|7213.7|7210.5|7207.7|180
1732779600000|2024-11-28 07:40:00|7215.5|7212.7|7209.5|7205.7|7215.5|7213.7|7208.5|7204.7|158
1732779900000|2024-11-28 07:45:00|7208.5|7204.7|7210.5|7206.7|7210.5|7207.7|7208.5|7204.7|155
1732780200000|2024-11-28 07:50:00|7209.5|7207.7|7203.5|7199.7|7209.5|7207.7|7202.5|7199.7|359
1732780500000|2024-11-28 07:55:00|7202.5|7198.7|7202.5|7199.7|7205.5|7202.7|7199.5|7196.7|501
1732780800000|2024-11-28 08:00:00|7203.5|7198.7|7192.5|7189.7|7205.5|7202.7|7192.5|7188.7|566
1732781100000|2024-11-28 08:05:00|7193.5|7190.7|7192.5|7188.7|7194.5|7190.7|7188.5|7185.7|723
1732781400000|2024-11-28 08:10:00|7193.5|7189.7|7187.5|7183.7|7194.5|7191.7|7186.5|7183.7|736
1732781700000|2024-11-28 08:15:00|7188.5|7184.7|7193.5|7190.7|7195.5|7191.7|7188.5|7183.7|795
1732782000000|2024-11-28 08:20:00|7194.5|7191.7|7203.5|7200.7|7203.5|7200.7|7193.5|7190.7|1167
1732782300000|2024-11-28 08:25:00|7204.5|7201.7|7188.5|7185.7|7207.5|7204.7|7187.5|7184.7|3496
1732782600000|2024-11-28 08:30:00|7187.5|7184.7|7205.5|7202.7|7207.5|7204.7|7187.5|7184.7|2434
1732782900000|2024-11-28 08:35:00|7206.5|7203.7|7203.5|7200.7|7210.5|7207.7|7201.5|7198.7|729
1732783200000|2024-11-28 08:40:00|7202.5|7199.7|7203.5|7199.7|7203.5|7199.7|7195.5|7191.7|849
1732783500000|2024-11-28 08:45:00|7202.5|7200.7|7214.5|7211.7|7214.5|7211.7|7199.5|7196.7|1904
1732783800000|2024-11-28 08:50:00|7215.5|7212.7|7206.5|7203.7|7215.5|7212.7|7204.5|7201.2|518
1732784100000|2024-11-28 08:55:00|7207.5|7202.7|7204.5|7200.7|7208.5|7205.7|7198.5|7195.7|816
1732784400000|2024-11-28 09:00:00|7203.5|7201.7|7205.5|7201.7|7205.5|7202.7|7195.5|7192.2|433
1732784700000|2024-11-28 09:05:00|7206.4|7202.7|7212.5|7208.7|7214.5|7211.7|7205.5|7201.7|573
1732785000000|2024-11-28 09:10:00|7212.4|7208.6|7215.5|7212.7|7217.4|7214.6|7207.5|7204.2|442
1732785300000|2024-11-28 09:15:00|7215.4|7212.6|7211.5|7208.7|7216.5|7213.6|7210.4|7207.6|454
1732785600000|2024-11-28 09:20:00|7211.4|7208.6|7218.4|7214.6|7220.4|7217.6|7210.4|7207.6|218
1732785900000|2024-11-28 09:25:00|7217.4|7213.6|7219.4|7216.6|7219.4|7216.6|7215.4|7212.6|352
1732786200000|2024-11-28 09:30:00|7220.4|7217.6|7229.4|7226.6|7230.4|7227.6|7219.4|7216.6|836
1732786500000|2024-11-28 09:35:00|7230.4|7227.6|7234.4|7230.6|7234.4|7231.6|7223.4|7220.6|517
1732786800000|2024-11-28 09:40:00|7233.4|7231.6|7225.4|7222.6|7238.4|7235.6|7225.4|7222.6|774
1732787100000|2024-11-28 09:45:00|7226.4|7223.6|7236.4|7232.6|7236.4|7233.6|7225.4|7222.6|1139
1732787400000|2024-11-28 09:50:00|7235.4|7233.6|7239.4|7235.6|7240.4|7237.6|7233.4|7229.6|1434
1732787700000|2024-11-28 09:55:00|7240.4|7236.6|7256.4|7253.6|7266.4|7262.6|7240.4|7236.6|3008
1732788000000|2024-11-28 10:00:00|7255.4|7252.6|7266.4|7263.6|7266.4|7263.6|7255.4|7252.6|1767
1732788300000|2024-11-28 10:05:00|7268.4|7265.6|7260.4|7257.6|7269.4|7266.6|7260.4|7257.6|1035
1732788600000|2024-11-28 10:10:00|7261.4|7258.6|7264.4|7261.6|7266.4|7263.6|7256.4|7253.6|1445
1732788900000|2024-11-28 10:15:00|7265.4|7262.6|7277.3|7274.5|7280.3|7276.5|7262.4|7259.5|1859
1732789200000|2024-11-28 10:20:00|7278.3|7275.5|7276.4|7272.6|7288.4|7285.6|7275.4|7272.6|2854
1732789500000|2024-11-28 10:25:00|7275.4|7273.6|7277.3|7273.5|7280.4|7277.5|7272.4|7269.5|1279
1732789800000|2024-11-28 10:30:00|7277.4|7274.5|7276.3|7273.5|7279.4|7276.5|7275.4|7272.6|424
1732790100000|2024-11-28 10:35:00|7276.4|7273.6|7284.3|7281.5|7286.3|7283.5|7275.4|7272.5|840
1732790400000|2024-11-28 10:40:00|7285.3|7282.5|7286.3|7282.5|7286.3|7282.5|7280.3|7277.5|470
1732790700000|2024-11-28 10:45:00|7287.3|7283.5|7280.3|7277.5|7288.3|7284.5|7277.3|7274.5|480
1732791000000|2024-11-28 10:50:00|7281.3|7278.5|7282.3|7279.5|7285.3|7282.5|7281.3|7278.5|293
1732791300000|2024-11-28 10:55:00|7281.3|7278.5|7289.3|7286.5|7289.3|7286.5|7278.3|7275.5|451
1732791600000|2024-11-28 11:00:00|7290.3|7287.5|7293.3|7289.5|7293.3|7290.5|7286.3|7283.5|632
1732791900000|2024-11-28 11:05:00|7292.3|7290.5|7290.3|7287.5|7293.3|7290.5|7288.3|7285.5|575
1732792200000|2024-11-28 11:10:00|7289.3|7286.5|7291.3|7288.5|7293.3|7290.5|7288.3|7285.5|328
1732792500000|2024-11-28 11:15:00|7292.3|7289.5|7295.3|7292.5|7295.3|7292.5|7289.3|7286.5|2869
1732792800000|2024-11-28 11:20:00|7296.3|7293.5|7292.3|7289.5|7297.3|7293.5|7291.3|7288.5|614
1732793100000|2024-11-28 11:25:00|7293.3|7290.5|7295.3|7292.5|7297.3|7293.5|7290.3|7286.5|555
1732793400000|2024-11-28 11:30:00|7296.3|7293.5|7284.3|7281.5|7296.3|7293.5|7282.3|7279.5|1926
1732793700000|2024-11-28 11:35:00|7283.3|7280.5|7284.3|7281.5|7285.3|7282.5|7278.3|7275.5|650
1732794000000|2024-11-28 11:40:00|7285.3|7282.5|7290.3|7287.5|7291.3|7287.5|7285.3|7282.5|476
1732794300000|2024-11-28 11:45:00|7287.3|7284.5|7287.3|7284.5|7291.3|7288.5|7286.3|7283.5|1359
1732794600000|2024-11-28 11:50:00|7288.3|7285.5|7287.3|7284.5|7293.3|7289.5|7287.3|7284.5|574
1732794900000|2024-11-28 11:55:00|7288.3|7285.5|7291.3|7288.5|7296.3|7293.5|7287.3|7285.5|455
1732795200000|2024-11-28 12:00:00|7292.3|7289.5|7285.3|7282.5|7293.3|7290.5|7285.3|7282.5|439
1732795500000|2024-11-28 12:05:00|7284.3|7281.5|7273.3|7270.5|7285.3|7282.5|7271.3|7268.5|583
1732795800000|2024-11-28 12:10:00|7274.3|7269.5|7277.3|7274.5|7280.3|7276.5|7273.3|7269.5|315
1732796100000|2024-11-28 12:15:00|7276.3|7273.5|7282.3|7278.5|7282.3|7279.5|7274.3|7270.5|235
1732796400000|2024-11-28 12:20:00|7283.3|7279.5|7286.3|7282.5|7286.3|7283.5|7282.3|7279.5|547
1732796700000|2024-11-28 12:25:00|7286.2|7283.4|7279.3|7276.5|7289.3|7285.5|7279.3|7276.5|406
1732797000000|2024-11-28 12:30:00|7280.2|7276.4|7276.3|7272.5|7280.3|7277.5|7272.3|7269.4|650
1732797300000|2024-11-28 12:35:00|7275.3|7273.5|7271.3|7268.5|7279.3|7276.4|7270.3|7267|1984
1732797600000|2024-11-28 12:40:00|7270.3|7267.5|7270.3|7266.5|7273.3|7269.5|7268.3|7265.5|648
1732797900000|2024-11-28 12:45:00|7269.3|7267.5|7276.2|7272.4|7278.3|7275.5|7267.3|7264.5|880
1732798200000|2024-11-28 12:50:00|7275.3|7272.5|7282.2|7278.4|7282.3|7278.5|7274.3|7271.4|567
1732798500000|2024-11-28 12:55:00|7281.3|7278.5|7277.2|7273.4|7284.2|7280.5|7276.3|7273.4|325
1732798800000|2024-11-28 13:00:00|7276.2|7272.4|7265.2|7261.4|7276.2|7272.5|7265.2|7261.4|349
1732799100000|2024-11-28 13:05:00|7264.2|7260.9|7274.2|7270.4|7274.2|7271.4|7264.2|7260.9|317
1732799400000|2024-11-28 13:10:00|7273.2|7269.4|7273.2|7270.4|7278.2|7275.4|7271.2|7267.4|259
1732799700000|2024-11-28 13:15:00|7274.2|7271.4|7272.2|7269.4|7275.2|7271.9|7270.2|7267.4|148
1732800000000|2024-11-28 13:20:00|7273.2|7268.4|7278.2|7274.4|7278.2|7274.4|7271.2|7267.4|163
1732800300000|2024-11-28 13:25:00|7277.2|7275.4|7275.2|7272.4|7278.2|7275.4|7274.2|7270.4|322
1732800600000|2024-11-28 13:30:00|7274.2|7271.4|7264.2|7261.4|7274.2|7271.4|7264.2|7261.4|997
1732800900000|2024-11-28 13:35:00|7265.2|7262.4|7263.2|7260.4|7267.2|7263.4|7260.2|7257.4|869
1732801200000|2024-11-28 13:40:00|7264.2|7259.4|7269.2|7266.4|7271.2|7268.4|7263.2|7259.4|562
1732801500000|2024-11-28 13:45:00|7270.2|7267.4|7271.2|7267.4|7274.2|7271.4|7266.2|7262.4|226
1732801800000|2024-11-28 13:50:00|7270.2|7268.4|7277.2|7274.4|7278.2|7274.4|7269.2|7266.4|270
1732802100000|2024-11-28 13:55:00|7278.2|7273.4|7278.2|7274.4|7282.2|7279.4|7274.2|7271.4|441
1732802400000|2024-11-28 14:00:00|7279.2|7275.4|7272.2|7268.4|7280.2|7277.4|7270.2|7266.4|356
1732802700000|2024-11-28 14:05:00|7271.2|7267.4|7276.2|7272.4|7277.2|7274.4|7271.2|7267.4|196
1732803000000|2024-11-28 14:10:00|7277.2|7273.4|7276.2|7273.4|7280.2|7276.4|7274.2|7271.4|278
1732803300000|2024-11-28 14:15:00|7275.2|7272.4|7274.2|7271.4|7277.2|7274.4|7268.2|7264.4|911
1732803600000|2024-11-28 14:20:00|7276.2|7272.4|7270.2|7267.4|7282.2|7277.4|7269.2|7265.9|901
1732803900000|2024-11-28 14:25:00|7269.2|7266.4|7254.2|7251.4|7269.2|7267.4|7254.2|7251.4|551
1732804200000|2024-11-28 14:30:00|7253.2|7250.4|7258.2|7254.4|7262.2|7259.4|7251.2|7248.4|663
1732804500000|2024-11-28 14:35:00|7256.2|7253.4|7268.2|7265.4|7270.2|7267.4|7256.2|7252.4|399
1732804800000|2024-11-28 14:40:00|7269.2|7266.4|7263.2|7259.4|7274.2|7271.4|7261.2|7258.4|350
1732805100000|2024-11-28 14:45:00|7262.2|7258.4|7263.1|7259.3|7267.1|7264.3|7261.2|7258.4|193
1732805400000|2024-11-28 14:50:00|7262.2|7259.4|7266.2|7263.4|7270.1|7267.3|7260.1|7257.3|152
1732805700000|2024-11-28 14:55:00|7267.1|7263.3|7261.1|7257.3|7268.1|7264.4|7256.2|7253.3|361
1732806000000|2024-11-28 15:00:00|7260.2|7258.3|7258.1|7254.3|7261.1|7258.3|7252.1|7249.3|623
1732806300000|2024-11-28 15:05:00|7259.1|7255.3|7259.1|7255.3|7259.1|7256.3|7252.1|7249.3|601
1732806600000|2024-11-28 15:10:00|7258.1|7256.3|7258.1|7254.3|7261.1|7258.3|7256.1|7253.3|218
1732806900000|2024-11-28 15:15:00|7257.1|7255.3|7256.1|7252.3|7263.1|7260.3|7253.1|7250.3|482
1732807200000|2024-11-28 15:20:00|7255.1|7253.3|7257.1|7254.3|7261.1|7257.3|7252.1|7249.3|2363
1732807500000|2024-11-28 15:25:00|7258.1|7255.3|7258.1|7255.3|7262.1|7259.3|7257.1|7254.3|323
1732807800000|2024-11-28 15:30:00|7259.1|7256.3|7254.1|7251.3|7261.1|7257.3|7251.1|7248.3|308
1732808100000|2024-11-28 15:35:00|7255.1|7252.3|7260.1|7256.3|7262.1|7258.3|7253.1|7249.8|1128
1732808400000|2024-11-28 15:40:00|7259.1|7255.3|7256.1|7252.3|7260.1|7255.3|7253.1|7249.3|1085
1732808700000|2024-11-28 15:45:00|7255.1|7253.3|7253.1|7250.3|7256.1|7253.3|7251.1|7248.3|798
1732809000000|2024-11-28 15:50:00|7254.1|7251.3|7256.1|7253.3|7258.1|7255.3|7253.1|7249.3|442
1732809300000|2024-11-28 15:55:00|7257.1|7254.3|7251.1|7248.3|7264.1|7261.3|7251.1|7248.3|1678
1732809600000|2024-11-28 16:00:00|7252.1|7249.3|7249.1|7245.3|7256.1|7253.3|7246.1|7243.3|1347
1732809900000|2024-11-28 16:05:00|7248.1|7246.3|7241.1|7238.3|7255.1|7252.3|7241.1|7238.3|1240
1732810200000|2024-11-28 16:10:00|7242.1|7239.3|7237.1|7234.3|7243.1|7240.3|7232.1|7228.3|1117
1732810500000|2024-11-28 16:15:00|7236.1|7233.3|7229.1|7226.3|7237.1|7234.3|7223.1|7220.3|1917
1732810800000|2024-11-28 16:20:00|7228.1|7225.3|7233.1|7230.3|7256.1|7252.3|7226.1|7223.3|2670
1732811100000|2024-11-28 16:25:00|7232.1|7229.3|7232.1|7229.3|7239.1|7236.3|7226.1|7223.3|4467
1732811400000|2024-11-28 16:30:00|7231.1|7228.3|7226.1|7222.3|7233.1|7230.3|7220.1|7217.3|3058
1732811700000|2024-11-28 16:35:00|7227.1|7223.3|7234.1|7230.3|7235.1|7232.3|7224.1|7221.3|1764
1732812000000|2024-11-28 16:40:00|7233.1|7229.3|7234.1|7230.3|7239.1|7235.3|7231.1|7228.3|898
1732812300000|2024-11-28 16:45:00|7235.1|7231.3|7237.1|7233.3|7240.6|7237.3|7234.1|7230.8|576
1732812600000|2024-11-28 16:50:00|7236.1|7234.2|7241.1|7238.3|7242.1|7239.3|7236.1|7233.3|234
1732812900000|2024-11-28 16:55:00|7240.1|7237.3|7240|7237.2|7247.1|7243.3|7240|7237.2|1049
1732813200000|2024-11-28 17:00:00|7241.1|7237.3|7247|7244.2|7248.1|7245.2|7238.1|7235.3|416
1732813500000|2024-11-28 17:05:00|7247.1|7244.3|7248.1|7245.3|7250.1|7247.3|7246.1|7243.2|675
1732813800000|2024-11-28 17:10:00|7248|7245.2|7248|7244.2|7248.1|7245.2|7244.1|7241.2|255
1732814100000|2024-11-28 17:15:00|7247.1|7244.3|7250|7246.2|7251|7248.2|7246|7242.2|362
1732814400000|2024-11-28 17:20:00|7251|7247.2|7260|7256.2|7263.1|7260.2|7251|7247.2|512
1732814700000|2024-11-28 17:25:00|7259.1|7256.3|7263|7259.2|7264.5|7261.2|7258|7255.2|692
1732815000000|2024-11-28 17:30:00|7262|7260.2|7258|7254.2|7262|7260.2|7257|7253.2|238
1732815300000|2024-11-28 17:35:00|7257|7255.2|7262|7259.2|7262|7259.2|7256|7253.2|246
1732815600000|2024-11-28 17:40:00|7263|7258.2|7269|7266.2|7269|7266.2|7261|7258.2|343
1732815900000|2024-11-28 17:45:00|7268|7265.2|7274|7271.2|7274|7271.2|7268|7265.2|878
1732816200000|2024-11-28 17:50:00|7273|7270.2|7280|7277.2|7282|7278.2|7269|7266.2|1429
1732816500000|2024-11-28 17:55:00|7281|7278.2|7275|7272.2|7284|7281.2|7273|7270.2|4258
1732816800000|2024-11-28 18:00:00|7274|7271.2|7266|7263.2|7274|7271.2|7266|7263.2|863
1732817100000|2024-11-28 18:05:00|7267|7264.2|7264|7261.2|7268|7264.2|7264|7261.2|514
1732817400000|2024-11-28 18:10:00|7265|7262.2|7268|7264.2|7270|7267.2|7265|7261.2|204
1732817700000|2024-11-28 18:15:00|7267|7263.2|7262|7258.2|7267|7263.2|7259|7256.2|76
1732818000000|2024-11-28 18:20:00|7263|7259.2|7262|7259.2|7263|7260.2|7261|7258.2|668
1732818300000|2024-11-28 18:25:00|7263|7258.2|7269|7265.2|7271|7267.2|7263|7258.2|472
1732832400000|2024-11-28 22:20:00|7268.8|7265|7268.8|7265|7268.8|7265|7268.8|7265|0
1732842000000|2024-11-29 01:00:00|7245.7|7237.9|7234.7|7231.9|7248.7|7245.9|7233.7|7229.9|433
1732842300000|2024-11-29 01:05:00|7235.7|7232.9|7237.7|7233.9|7237.7|7234.9|7232.6|7228.9|305
1732842600000|2024-11-29 01:10:00|7236.7|7234.9|7245.7|7242.9|7245.7|7242.9|7236.7|7233.9|164
1732842900000|2024-11-29 01:15:00|7244.7|7241.9|7240.7|7237.9|7248.7|7244.9|7236.7|7233.9|224
1732843200000|2024-11-29 01:20:00|7241.2|7236.9|7249.7|7245.9|7249.7|7245.9|7239.2|7235.9|158
1732843500000|2024-11-29 01:25:00|7248.7|7246.9|7258.7|7255.9|7259.7|7256.9|7248.7|7244.9|108
1732843800000|2024-11-29 01:30:00|7257.7|7254.9|7257.6|7254.8|7259.7|7256.8|7255.7|7252.8|94
1732844100000|2024-11-29 01:35:00|7257.7|7253.9|7262.7|7258.9|7263.7|7260.8|7256.6|7252.9|133
1732844400000|2024-11-29 01:40:00|7261.7|7259.9|7268.7|7265.9|7269.7|7266.9|7261.7|7258.9|117
1732844700000|2024-11-29 01:45:00|7268.6|7265.8|7268.7|7264.9|7274.7|7271.9|7267.7|7264.9|160
1732845000000|2024-11-29 01:50:00|7268.6|7265.8|7267.7|7264.9|7269.1|7265.9|7267.7|7264.9|263
1732845300000|2024-11-29 01:55:00|7268.7|7265.9|7269.7|7265.9|7270.6|7267.8|7267.6|7264.8|148
1732845600000|2024-11-29 02:00:00|7269.6|7265.8|7269.6|7266.8|7271.6|7268.8|7260.6|7257.8|358
1732845900000|2024-11-29 02:05:00|7270.6|7267.8|7269.6|7266.8|7273.6|7270.8|7268.6|7264.8|124
1732846200000|2024-11-29 02:10:00|7270.6|7267.8|7274.6|7271.8|7275.6|7271.8|7269.6|7266.8|40
1732846500000|2024-11-29 02:15:00|7275.6|7272.8|7269.6|7265.8|7276.6|7272.8|7268.6|7265.8|16
1732846800000|2024-11-29 02:20:00|7270.6|7266.8|7273.6|7270.8|7273.6|7270.8|7269.6|7265.8|48
1732847100000|2024-11-29 02:25:00|7274.6|7271.8|7276.6|7272.8|7277.6|7273.8|7274.6|7270.8|26
1732847400000|2024-11-29 02:30:00|7275.6|7271.8|7275.6|7272.8|7277.6|7274.3|7273.6|7270.8|23
1732847700000|2024-11-29 02:35:00|7276.6|7271.8|7278.6|7274.8|7279.6|7275.8|7275.6|7271.8|37
1732848000000|2024-11-29 02:40:00|7277.6|7275.3|7273.6|7270.8|7278.6|7275.3|7272.6|7269.8|31
1732848300000|2024-11-29 02:45:00|7273.1|7269.8|7274.1|7270.3|7276.6|7273.8|7273.1|7269.8|28
1732848600000|2024-11-29 02:50:00|7274.6|7270.8|7273.6|7269.8|7275.6|7271.8|7271.6|7268.8|39
1732848900000|2024-11-29 02:55:00|7272.6|7268.8|7274.6|7270.8|7275.6|7271.8|7271.6|7268.8|184
1732849200000|2024-11-29 03:00:00|7273.6|7271.8|7284.6|7280.8|7284.6|7280.8|7272.6|7269.8|530
1732849500000|2024-11-29 03:05:00|7283.6|7281.8|7280.6|7277.8|7288.6|7284.8|7280.6|7276.8|156
1732849800000|2024-11-29 03:10:00|7281.6|7276.8|7285.6|7281.8|7286.6|7283.8|7279.6|7276.8|151
1732850100000|2024-11-29 03:15:00|7284.6|7281.7|7286.6|7282.8|7287.6|7284.8|7284.6|7281.7|149
1732850400000|2024-11-29 03:20:00|7287.5|7283.8|7282.6|7278.8|7290.5|7287.7|7280.6|7277.7|514
1732850700000|2024-11-29 03:25:00|7281.6|7279.7|7279.6|7275.8|7283.5|7280.7|7278.6|7275.8|177
1732851000000|2024-11-29 03:30:00|7278.6|7276.8|7277.6|7274.8|7282.6|7278.8|7276.6|7273.8|166
1732851300000|2024-11-29 03:35:00|7278.5|7274.7|7276.6|7272.8|7278.6|7275.8|7275.5|7271.8|32
1732851600000|2024-11-29 03:40:00|7276.5|7273.7|7279.5|7276.7|7279.5|7276.7|7275.6|7272.7|74
1732851900000|2024-11-29 03:45:00|7280.5|7276.8|7282.5|7279.7|7283.5|7279.7|7279.5|7276.7|42
1732852200000|2024-11-29 03:50:00|7283.5|7280.7|7286.5|7282.7|7287.6|7284.7|7282.5|7279.7|76
1732852500000|2024-11-29 03:55:00|7285.5|7282.8|7288.5|7285.7|7290.6|7287.7|7285.5|7282.8|75
1732852800000|2024-11-29 04:00:00|7287.5|7284.7|7288.5|7284.7|7288.5|7284.7|7285.5|7282.7|37
1732853100000|2024-11-29 04:05:00|7289.5|7285.7|7286.5|7283.7|7289.5|7285.7|7285.5|7282.7|40
1732853400000|2024-11-29 04:10:00|7285.5|7282.7|7288.5|7285.7|7288.5|7285.7|7285.5|7281.7|159
1732853700000|2024-11-29 04:15:00|7289.5|7286.7|7287.5|7284.7|7289.5|7286.7|7286.5|7283.7|34
1732854000000|2024-11-29 04:20:00|7288.5|7285.7|7288.5|7284.7|7288.5|7285.7|7285.5|7282.2|61
1732854300000|2024-11-29 04:25:00|7287.5|7283.7|7285.5|7281.7|7287.5|7283.7|7283.5|7279.7|52
1732854600000|2024-11-29 04:30:00|7284.5|7282.7|7286.5|7282.7|7286.5|7283.7|7284.5|7281.7|11
1732854900000|2024-11-29 04:35:00|7285.5|7281.7|7285.5|7281.7|7286.5|7282.7|7285.5|7281.7|5
1732855200000|2024-11-29 04:40:00|7284.5|7282.7|7285.5|7282.7|7285.5|7282.7|7284.5|7281.7|19
1732855500000|2024-11-29 04:45:00|7284.5|7281.7|7282.5|7279.7|7284.5|7281.7|7282.5|7278.7|22
1732855800000|2024-11-29 04:50:00|7283.5|7278.7|7282.5|7279.7|7283.5|7279.7|7280.5|7277.7|32
1732856100000|2024-11-29 04:55:00|7283.5|7280.7|7284.5|7281.7|7284.5|7281.7|7282.5|7278.7|15
1732856400000|2024-11-29 05:00:00|7285.5|7282.7|7286.5|7282.7|7288.5|7284.7|7284.5|7281.7|12
1732856700000|2024-11-29 05:05:00|7285.5|7281.7|7287.5|7283.7|7287.5|7284.7|7284.5|7281.7|12
1732857000000|2024-11-29 05:10:00|7286.5|7282.7|7285.5|7282.7|7286.5|7283.7|7284.5|7281.7|28
1732857300000|2024-11-29 05:15:00|7285.4|7281.7|7285.5|7282.7|7287.5|7283.7|7284.5|7281.7|42
1732857600000|2024-11-29 05:20:00|7286|7281.7|7285.5|7281.7|7287.5|7283.7|7284.5|7281.7|189
1732857900000|2024-11-29 05:25:00|7284.5|7280.7|7283.5|7279.7|7285.5|7281.7|7282.5|7279.7|14
1732858200000|2024-11-29 05:30:00|7282.5|7280.2|7281.5|7277.7|7285.5|7282.7|7280.5|7277.7|114
1732858500000|2024-11-29 05:35:00|7280.5|7276.7|7279.4|7275.6|7280.5|7277.7|7277.5|7274.7|75
1732858800000|2024-11-29 05:40:00|7279.5|7276.6|7280.4|7277.6|7281.4|7278.6|7277.5|7274.6|128
1732859100000|2024-11-29 05:45:00|7280.5|7276.7|7278.5|7274.7|7281.4|7277.7|7277.5|7274.6|38
1732859400000|2024-11-29 05:50:00|7279.5|7275.7|7278.5|7275.7|7281.5|7277.7|7277.5|7274.7|136
1732859700000|2024-11-29 05:55:00|7278.4|7274.7|7280.4|7277.6|7281.5|7278.6|7278.4|7274.7|79
1732860000000|2024-11-29 06:00:00|7280.5|7276.7|7280.4|7276.6|7280.5|7276.7|7275.4|7272.6|88
1732860300000|2024-11-29 06:05:00|7279.4|7277.6|7282.4|7278.6|7283.4|7280.6|7279.4|7276.6|66
1732860600000|2024-11-29 06:10:00|7281.4|7279.6|7279.4|7275.6|7281.4|7279.6|7277.4|7274.6|31
1732860900000|2024-11-29 06:15:00|7278.4|7274.6|7278.4|7274.6|7281.4|7278.6|7276.4|7273.6|108
1732861200000|2024-11-29 06:20:00|7277.4|7275.6|7279.4|7275.6|7281.4|7278.6|7277.4|7274.6|148
1732861500000|2024-11-29 06:25:00|7278.4|7276.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|65
1732861800000|2024-11-29 06:30:00|7280.4|7277.6|7280.4|7277.6|7283.4|7280.6|7279.4|7276.6|55
1732862100000|2024-11-29 06:35:00|7282.4|7278.6|7279.4|7275.6|7282.4|7279.6|7278.4|7275.6|111
1732862400000|2024-11-29 06:40:00|7278.4|7276.6|7285.4|7282.6|7285.4|7282.6|7278.4|7275.6|540
1732862700000|2024-11-29 06:45:00|7284.4|7281.6|7288.3|7285.5|7288.4|7285.6|7284.4|7281.6|157
1732863000000|2024-11-29 06:50:00|7288.4|7284.6|7284.3|7281.5|7288.4|7285.5|7283.3|7280.5|148
1732863300000|2024-11-29 06:55:00|7285.3|7281.6|7286.4|7282.6|7286.4|7283.6|7284.3|7281.5|219
1732863600000|2024-11-29 07:00:00|7286.3|7283.5|7268.4|7264.6|7286.3|7283.5|7266.4|7263.6|296
1732863900000|2024-11-29 07:05:00|7267.4|7265.6|7257.4|7254.6|7267.4|7265.6|7257.4|7254.6|526
1732864200000|2024-11-29 07:10:00|7256.4|7253.6|7252.4|7249.6|7259.4|7256.6|7251.4|7248.6|596
1732864500000|2024-11-29 07:15:00|7251.4|7248.6|7243.4|7240.6|7252.4|7249.6|7240.4|7237.6|776
1732864800000|2024-11-29 07:20:00|7244.4|7240.5|7247.3|7244.5|7251.3|7247.5|7243.4|7240.5|808
1732865100000|2024-11-29 07:25:00|7246.4|7243.5|7234.3|7231.5|7246.4|7243.6|7232.3|7228.5|913
1732865400000|2024-11-29 07:30:00|7234.4|7231.6|7226.4|7223.6|7234.4|7231.6|7224.3|7220.5|470
1732865700000|2024-11-29 07:35:00|7227.3|7223.5|7231.3|7228.5|7231.3|7228.5|7225.3|7222.5|718
1732866000000|2024-11-29 07:40:00|7230.3|7227.5|7223.3|7220.5|7230.3|7227.5|7223.3|7220.5|364
1732866300000|2024-11-29 07:45:00|7222.3|7219.5|7223.3|7220.5|7226.3|7223.5|7222.3|7219.5|455
1732866600000|2024-11-29 07:50:00|7224.3|7221.5|7224.3|7220.5|7229.3|7226.5|7221.3|7218.5|357
1732866900000|2024-11-29 07:55:00|7223.3|7219.5|7223.3|7220.5|7224.3|7221.5|7221.3|7218.5|397
1732867200000|2024-11-29 08:00:00|7224.3|7221.5|7237.3|7233.5|7239.3|7236.5|7217.3|7214.5|1527
1732867500000|2024-11-29 08:05:00|7236.3|7232.5|7243.3|7240.5|7245.3|7241.5|7234.3|7231.5|1296
1732867800000|2024-11-29 08:10:00|7242.3|7239.5|7248.3|7245.5|7249.3|7246.5|7241.3|7238.5|533
1732868100000|2024-11-29 08:15:00|7249.3|7246.5|7262.3|7259.5|7263.2|7260.4|7249.3|7246.5|1047
1732868400000|2024-11-29 08:20:00|7262.2|7259.4|7262.2|7259.4|7269.2|7266.4|7257.2|7254.4|1207
1732868700000|2024-11-29 08:25:00|7263.2|7260.4|7279.2|7276.4|7279.2|7276.4|7263.2|7260.4|4897
1732869000000|2024-11-29 08:30:00|7277.2|7274.4|7251.2|7248.4|7279.2|7276.4|7248.2|7245.4|2688
1732869300000|2024-11-29 08:35:00|7252.2|7247.4|7243.2|7240.4|7252.2|7249.4|7237.2|7234.4|3085
1732869600000|2024-11-29 08:40:00|7243.3|7239.5|7230.3|7227.5|7244.3|7240.5|7225.3|7222.5|2597
1732869900000|2024-11-29 08:45:00|7229.3|7226.5|7242.3|7238.5|7244.3|7241.5|7228.3|7225.5|1397
1732870200000|2024-11-29 08:50:00|7241.3|7239.5|7237.3|7234.5|7242.3|7239.5|7232.3|7229.5|1936
1732870500000|2024-11-29 08:55:00|7238.3|7233.6|7234.3|7231.5|7238.3|7235.5|7227.3|7224.5|1620
1732870800000|2024-11-29 09:00:00|7233.3|7230.5|7236.3|7233.5|7242.3|7239.5|7230.3|7227.5|1200
1732871100000|2024-11-29 09:05:00|7237.3|7234.5|7237.3|7233.5|7242.3|7238.5|7234.3|7231.5|851
1732871400000|2024-11-29 09:10:00|7236.3|7232.5|7239.3|7236.5|7242.3|7239.5|7235.3|7232.5|630
1732871700000|2024-11-29 09:15:00|7238.3|7235.5|7239.3|7235.5|7244.3|7240.5|7232.3|7229.5|1409
1732872000000|2024-11-29 09:20:00|7240.3|7236.5|7232.3|7228.5|7247.8|7244.5|7231.4|7228.5|2440
1732872300000|2024-11-29 09:25:00|7232.4|7229.5|7240.3|7237.5|7240.3|7237.5|7226.3|7222.6|3593
1732872600000|2024-11-29 09:30:00|7239.3|7236.5|7246.3|7243.5|7248.3|7245.5|7238.3|7235.5|1833
1732872900000|2024-11-29 09:35:00|7245.3|7242.5|7241.3|7238.5|7259.3|7256.5|7240.3|7237.5|2158
1732873200000|2024-11-29 09:40:00|7240.3|7236.5|7233.3|7230.5|7240.3|7237.5|7230.3|7227.5|2519
1732873500000|2024-11-29 09:45:00|7232.3|7229.5|7236.3|7232.5|7238.8|7235.5|7231.3|7228.5|885
1732873800000|2024-11-29 09:50:00|7235.3|7231.5|7227.3|7224.5|7235.3|7231.5|7227.3|7224.5|926
1732874100000|2024-11-29 09:55:00|7225.3|7222.5|7219.3|7215.5|7225.3|7222.5|7210.3|7207.5|2538
1732874400000|2024-11-29 10:00:00|7218.3|7214.5|7212.8|7209|7220.3|7216.5|7205.3|7202.5|1767
1732874700000|2024-11-29 10:05:00|7212.3|7208.5|7228.3|7225.5|7230.2|7226.5|7212.3|7208.5|1318
1732875000000|2024-11-29 10:10:00|7228.2|7225.4|7214.2|7211.4|7230.2|7226.5|7213.2|7209.4|700
1732875300000|2024-11-29 10:15:00|7213.2|7210.4|7212.2|7208.4|7220.2|7216.5|7210.2|7207.4|871
1732875600000|2024-11-29 10:20:00|7211.2|7206.5|7218.3|7215.5|7224.3|7221.4|7209.2|7206.4|485
1732875900000|2024-11-29 10:25:00|7217.3|7214.5|7206.2|7203.4|7217.3|7214.5|7205.2|7201.9|1911
1732876200000|2024-11-29 10:30:00|7207.2|7204.4|7208.2|7205.4|7213.2|7210.4|7206.2|7203.4|1169
1732876500000|2024-11-29 10:35:00|7209.2|7206.4|7215.2|7212.4|7217.2|7213.4|7208.2|7205.4|575
1732876800000|2024-11-29 10:40:00|7216.2|7213.4|7207.2|7204.4|7216.2|7213.4|7206.2|7203.4|493
1732877100000|2024-11-29 10:45:00|7206.2|7203.4|7206.2|7203.4|7211.2|7208.4|7206.2|7203.4|842
1732877400000|2024-11-29 10:50:00|7205.2|7202.4|7208.2|7205.4|7216.2|7212.4|7205.2|7202.4|1009
1732877700000|2024-11-29 10:55:00|7209.2|7206.4|7204.2|7200.4|7210.2|7207.4|7203.2|7199.9|1126
1732878000000|2024-11-29 11:00:00|7203.2|7201.4|7224.2|7220.4|7227.2|7224.4|7203.2|7200.4|1207
1732878300000|2024-11-29 11:05:00|7223.2|7221.4|7220.2|7216.4|7224.7|7221.4|7218.2|7215.4|439
1732878600000|2024-11-29 11:10:00|7220.3|7217.4|7222.2|7218.4|7225.2|7221.4|7217.2|7214.4|539
1732878900000|2024-11-29 11:15:00|7223.2|7219.4|7234.2|7231.4|7235.2|7232.4|7222.2|7219.4|1000
1732879200000|2024-11-29 11:20:00|7234.1|7231.3|7223.2|7220.4|7234.1|7231.3|7223.2|7219.4|909
1732879500000|2024-11-29 11:25:00|7224.2|7221.4|7228.2|7225.4|7238.2|7235.4|7224.2|7221.4|419
1732879800000|2024-11-29 11:30:00|7227.2|7224.4|7228.2|7224.4|7232.2|7229.4|7224.2|7220.4|537
1732880100000|2024-11-29 11:35:00|7229.2|7225.4|7226.2|7222.4|7229.2|7225.4|7222.2|7219.4|318
1732880400000|2024-11-29 11:40:00|7225.2|7223.4|7222.2|7218.4|7231.2|7228.4|7221.2|7218.4|490
1732880700000|2024-11-29 11:45:00|7221.2|7217.4|7214.2|7211.4|7222.2|7217.4|7213.7|7210.4|381
1732881000000|2024-11-29 11:50:00|7213.2|7210.4|7215.2|7211.4|7218.2|7215.4|7213.2|7210.4|363
1732881300000|2024-11-29 11:55:00|7216.2|7212.4|7218.2|7215.4|7220.2|7217.4|7216.2|7212.4|380
1732881600000|2024-11-29 12:00:00|7219.1|7215.3|7217.2|7214.4|7221.2|7218.4|7216.2|7212.4|595
1732881900000|2024-11-29 12:05:00|7218.2|7215.4|7225.2|7222.4|7228.2|7225.3|7218.2|7214.4|434
1732882200000|2024-11-29 12:10:00|7226.1|7223.3|7239.1|7236.3|7239.1|7236.3|7226.1|7222.4|661
1732882500000|2024-11-29 12:15:00|7239.2|7236.4|7243.1|7240.3|7253.1|7249.3|7239.1|7236.3|686
1732882800000|2024-11-29 12:20:00|7244.1|7239.3|7246.1|7242.3|7250.1|7246.3|7239.1|7235.3|865
1732883100000|2024-11-29 12:25:00|7245.2|7242.4|7263.1|7259.3|7264.1|7261.3|7244.1|7241.3|2071
1732883400000|2024-11-29 12:30:00|7262.1|7259.4|7268.1|7265.3|7278.1|7275.3|7262.1|7259.3|2977
1732883700000|2024-11-29 12:35:00|7269.1|7266.3|7269.1|7266.3|7272.1|7268.3|7267.1|7264.3|1072
1732884000000|2024-11-29 12:40:00|7270.1|7267.3|7273.1|7270.3|7275.1|7272.3|7269.1|7266.3|656
1732884300000|2024-11-29 12:45:00|7272.1|7269.3|7289.1|7285.3|7289.1|7286.3|7269.1|7266.3|1147
1732884600000|2024-11-29 12:50:00|7288.1|7284.3|7300|7297.2|7318|7315.2|7287.1|7284.2|4608
1732884900000|2024-11-29 12:55:00|7300.1|7296.3|7304|7301.2|7309|7305.2|7297|7294.2|1275
1732885200000|2024-11-29 13:00:00|7305|7302.3|7292|7289.2|7310|7307.2|7290.1|7287.3|2891
1732885500000|2024-11-29 13:05:00|7293|7289.3|7296|7293.2|7298.1|7295.2|7283.1|7280.3|853
1732885800000|2024-11-29 13:10:00|7295|7292.2|7300|7296.2|7306|7302.7|7294|7290.2|695
1732886100000|2024-11-29 13:15:00|7299.1|7297.2|7297|7294.2|7304|7301.2|7296|7293.2|800
1732886400000|2024-11-29 13:20:00|7298|7293.2|7293|7290.2|7298|7293.2|7288|7285.2|757
1732886700000|2024-11-29 13:25:00|7295|7289.2|7293|7289.2|7297|7294.2|7290|7287.1|503
1732887000000|2024-11-29 13:30:00|7292|7289.1|7282|7279.2|7293|7290.2|7279|7276.2|847
1732887300000|2024-11-29 13:35:00|7281|7278.2|7288|7284.2|7290|7287.2|7279|7276.2|1119
1732887600000|2024-11-29 13:40:00|7287|7285.2|7291.9|7289.1|7298|7295.2|7286|7283.2|931
1732887900000|2024-11-29 13:45:00|7292|7289.2|7291.9|7289.1|7295.4|7291.6|7283|7280.2|920
1732888200000|2024-11-29 13:50:00|7292.9|7290.1|7295|7292.2|7297|7294.1|7289.9|7286.1|518
1732888500000|2024-11-29 13:55:00|7294.9|7292.1|7296.9|7293.1|7299.9|7297.1|7292.9|7290.1|982
1732888800000|2024-11-29 14:00:00|7295.9|7292.1|7287.9|7285.1|7298.9|7296.1|7281.4|7278.1|1036
1732889100000|2024-11-29 14:05:00|7286.9|7284.1|7307.8|7305|7310.8|7307.5|7283.9|7281.1|3859
1732889400000|2024-11-29 14:10:00|7307.9|7305.1|7291.9|7289.1|7308.9|7306.1|7291.9|7288.1|890
1732889700000|2024-11-29 14:15:00|7292.9|7290.1|7280.9|7277.1|7298.8|7296|7278.8|7276|1461
1732890000000|2024-11-29 14:20:00|7280.8|7277|7291.8|7288|7298.8|7296|7279.9|7277|955
1732890300000|2024-11-29 14:25:00|7292.8|7289|7298.8|7296|7300.8|7297.1|7287.8|7285|1962
1732890600000|2024-11-29 14:30:00|7298.9|7296.1|7310.9|7308.1|7316.8|7314|7295.8|7293|2533
1732890900000|2024-11-29 14:35:00|7310.8|7308|7302.9|7299.1|7320.8|7318|7297.9|7295|1670
1732891200000|2024-11-29 14:40:00|7304.8|7300.1|7306.8|7304|7306.8|7304|7300.8|7298|697
1732891500000|2024-11-29 14:45:00|7307.8|7305|7308.8|7305|7310.8|7307|7298.8|7296|622
1732891800000|2024-11-29 14:50:00|7307.8|7304|7312.8|7310|7313.9|7311.1|7302.8|7299.1|1200
1732892100000|2024-11-29 14:55:00|7313.8|7311|7311.8|7308|7322.9|7320.1|7309.8|7307|2137
1732892400000|2024-11-29 15:00:00|7311.9|7309|7313.8|7311|7317.9|7315.1|7307.8|7305|1280
1732892700000|2024-11-29 15:05:00|7313.9|7311.1|7326.8|7324|7328.8|7326|7312.8|7310|3776
1732893000000|2024-11-29 15:10:00|7325.8|7323|7328.8|7326|7332.9|7330|7322.8|7320|1666
1732893300000|2024-11-29 15:15:00|7327.8|7325|7316.9|7313.1|7328.8|7326|7308.9|7306.1|2001
1732893600000|2024-11-29 15:20:00|7316.8|7314.1|7308.9|7306.1|7316.9|7314.1|7308.9|7306|1566
1732893900000|2024-11-29 15:25:00|7309.9|7307.1|7312.9|7309.1|7315.9|7313.1|7306.9|7304.1|1492
1732894200000|2024-11-29 15:30:00|7311.9|7310.1|7315.9|7313.1|7318.9|7316.1|7308.9|7306.1|1319
1732894500000|2024-11-29 15:35:00|7314.9|7312.1|7307.9|7305.1|7317.8|7315|7303.9|7301.1|1948
1732894800000|2024-11-29 15:40:00|7308.9|7306|7301.9|7299.1|7308.9|7306.1|7297.9|7295.1|1963
1732895100000|2024-11-29 15:45:00|7301.8|7299|7305.8|7303|7306.8|7304|7290.9|7288|1499
1732895400000|2024-11-29 15:50:00|7306.8|7304|7306.8|7304|7314.8|7311.1|7304.8|7302|1331
1732895700000|2024-11-29 15:55:00|7307.8|7305|7312.8|7310|7314.8|7312|7304.8|7301.1|993
1732896000000|2024-11-29 16:00:00|7311.9|7309.1|7301.9|7299.1|7316.8|7314|7299.8|7297|2332
1732896300000|2024-11-29 16:05:00|7301.8|7299|7311.8|7309|7311.9|7309|7298.9|7296.1|759
1732896600000|2024-11-29 16:10:00|7312.8|7309.5|7316.8|7314|7318.8|7315.1|7306.8|7304|937
1732896900000|2024-11-29 16:15:00|7317.8|7315|7320.9|7317.1|7327.8|7325|7313.9|7311.1|3714
1732897200000|2024-11-29 16:20:00|7320.8|7318|7299.9|7297.1|7321.9|7319.1|7294.9|7292.1|2573
1732897500000|2024-11-29 16:25:00|7298.9|7296.1|7288.9|7286.1|7299.9|7297.1|7281.9|7279.1|7511
1732897800000|2024-11-29 16:30:00|7287.9|7285.1|7293.9|7291.1|7299.8|7297|7279.9|7277.1|4394
1732898100000|2024-11-29 16:35:00|7292.9|7290.1|7291.9|7288.1|7295.9|7292.6|7289.9|7286.1|997
1732898400000|2024-11-29 16:40:00|7290.9|7288|7271.9|7269.1|7293.9|7291|7267.9|7265.1|1484
1732898700000|2024-11-29 16:45:00|7272.9|7270.1|7247.9|7245.1|7276.9|7274.1|7241.9|7238.1|3831
1732899000000|2024-11-29 16:50:00|7246.9|7244.1|7258.9|7256.1|7260.9|7257.1|7238|7235.1|2544
1732899300000|2024-11-29 16:55:00|7259.9|7255.1|7251.9|7249.1|7260.9|7257.1|7247.9|7245.1|1288
1732899600000|2024-11-29 17:00:00|7252.9|7248.1|7248.9|7245.1|7257.9|7255.1|7240.9|7238.1|1553
1732899900000|2024-11-29 17:05:00|7247.9|7244.1|7238.9|7236.1|7247.9|7245.1|7235.9|7233.1|1259
1732900200000|2024-11-29 17:10:00|7237.9|7235.1|7232.9|7230.1|7239.9|7237.1|7222.9|7220.1|1947
1732900500000|2024-11-29 17:15:00|7231.9|7229.1|7243.8|7240|7254.9|7252.1|7229.9|7227.1|2411
1732900800000|2024-11-29 17:20:00|7243.9|7240.1|7243.9|7240.1|7244.9|7242|7234.8|7231.1|827
1732901100000|2024-11-29 17:25:00|7242.9|7239.1|7241.9|7239.1|7256.8|7253.1|7238|7235.1|1915
1732901400000|2024-11-29 17:30:00|7240.9|7238.1|7229.9|7227.1|7241.9|7238.1|7229.9|7227.1|1672
1732901700000|2024-11-29 17:35:00|7229|7226.2|7231.9|7228.1|7235.9|7232.6|7227.9|7224.1|863
1732902000000|2024-11-29 17:40:00|7230.9|7229.1|7232.9|7229.1|7235.9|7233.1|7227.9|7225.1|490
1732902300000|2024-11-29 17:45:00|7231.9|7228.1|7229.9|7226.1|7232.9|7230.1|7226.9|7224.1|894
1732902600000|2024-11-29 17:50:00|7228.9|7225.1|7240.9|7238.1|7240.9|7238.1|7227.9|7224.1|531
1732902900000|2024-11-29 17:55:00|7239.9|7237.1|7238.9|7236.1|7241.4|7238.1|7232|7229.1|1176
1732903200000|2024-11-29 18:00:00|7238|7235.2|7230.9|7228.1|7238|7235.2|7230.9|7227.1|397
1732903500000|2024-11-29 18:05:00|7231.9|7228.6|7232.9|7230.1|7237.9|7235.1|7229.9|7227.1|560
1732903800000|2024-11-29 18:10:00|7231.9|7229.1|7232.9|7230.1|7237.9|7234.1|7229.9|7227.1|530
1732904100000|2024-11-29 18:15:00|7233.9|7231.1|7227.9|7225.1|7238.9|7236.1|7226.9|7224.1|590
1732904400000|2024-11-29 18:20:00|7228.9|7224.2|7228.9|7226.1|7236.9|7234.1|7226.9|7223.1|461
1732904700000|2024-11-29 18:25:00|7229.9|7227.1|7239.9|7237.1|7243.9|7241|7228.9|7226.1|1674
1732905000000|2024-11-29 18:30:00|7240.9|7238.1|7237.9|7235.1|7240.9|7238.1|7230.9|7227.1|691
1732905300000|2024-11-29 18:35:00|7236.9|7234.1|7235.9|7233.1|7241.9|7239.1|7234.9|7231.1|1456
1732905600000|2024-11-29 18:40:00|7234.9|7232.1|7234.9|7231.1|7237.9|7235.1|7229.9|7227.1|867
1732905900000|2024-11-29 18:45:00|7233.9|7230.2|7234.9|7232.1|7236.9|7234.1|7229.9|7226.1|701
1732906200000|2024-11-29 18:50:00|7233.9|7231.1|7234.9|7231.1|7236.9|7234.1|7229.9|7227.1|298
1732906500000|2024-11-29 18:55:00|7235.8|7232|7228.9|7225.1|7236.9|7234.1|7227.9|7225.1|262
1732906800000|2024-11-29 19:00:00|7227.9|7224.1|7212.9|7210.1|7227.9|7224.1|7212.9|7210.1|1032
1732907100000|2024-11-29 19:05:00|7211.9|7209.1|7215.9|7213.1|7222.8|7219.1|7210.9|7208.1|1998
1732907400000|2024-11-29 19:10:00|7216.9|7214|7207.9|7205.1|7217.9|7214.1|7207.9|7205.1|762
1732907700000|2024-11-29 19:15:00|7208.9|7206.1|7215.9|7213.1|7216.9|7213.1|7202.9|7199.1|1506
1732908000000|2024-11-29 19:20:00|7214.9|7212.1|7199.9|7197.1|7216.4|7213.1|7199.9|7197.1|2253
1732908300000|2024-11-29 19:25:00|7200.8|7197|7183.9|7181.1|7203.9|7201.1|7178.9|7176.1|5401
1732908600000|2024-11-29 19:30:00|7184.9|7182.1|7188.9|7185.1|7191.9|7189.1|7174.9|7171.1|1392
1732908900000|2024-11-29 19:35:00|7191.7|7186.1|7193.9|7191.1|7195.9|7193.1|7187.9|7185.1|566
1732909200000|2024-11-29 19:40:00|7195.9|7193.1|7200.8|7197|7200.8|7197.4|7192.9|7189.1|940
1732909500000|2024-11-29 19:45:00|7199.8|7198|7206.8|7203|7211.8|7208|7199.8|7197|248
1732909800000|2024-11-29 19:50:00|7207.8|7204|7205.8|7203|7207.8|7205|7203.8|7201|178
1732910100000|2024-11-29 19:55:00|7206.8|7203.1|7207.8|7204|7207.8|7205|7205.8|7203|163
1733094000000|2024-12-01 23:00:00|7183.9|7180.1|7204.3|7201.5|7215.3|7210.6|7177.9|7172.5|1223
1733094300000|2024-12-01 23:05:00|7204.4|7201.6|7199.6|7195.8|7206.4|7202.6|7186.2|7182.4|602
1733094600000|2024-12-01 23:10:00|7199.5|7195.7|7200.6|7197.8|7202.6|7198.8|7193.6|7190.8|31
1733094900000|2024-12-01 23:15:00|7200.7|7196.9|7211.5|7208.7|7211.7|7208.8|7194.6|7190.8|78
1733095200000|2024-12-01 23:20:00|7211.6|7208.8|7213.5|7210.7|7217.5|7214.2|7205.6|7202.2|148
1733095500000|2024-12-01 23:25:00|7212.5|7209.7|7209.5|7205.7|7214.5|7210.7|7207.5|7203.7|31
1733095800000|2024-12-01 23:30:00|7208.5|7204.7|7200.5|7196.7|7208.5|7204.8|7200.5|7196.7|35
1733096100000|2024-12-01 23:35:00|7201|7197.7|7205.5|7201.7|7205.5|7201.7|7199|7195.2|5
1733096400000|2024-12-01 23:40:00|7204.7|7200.9|7206.5|7202.7|7216.5|7213.7|7201.5|7197.7|204
1733096700000|2024-12-01 23:45:00|7205.6|7201.8|7209.5|7205.7|7209.5|7205.7|7204.5|7200.7|15
1733097000000|2024-12-01 23:50:00|7208.5|7204.7|7207.5|7203.7|7210.5|7207.7|7206.5|7202.7|7
1733097300000|2024-12-01 23:55:00|7207.6|7203.8|7208.5|7204.7|7209.5|7205.7|7207.5|7203.7|3
1733097600000|2024-12-02 00:00:00|7209.5|7205.7|7207.4|7203.6|7212.6|7209.7|7206.5|7203.6|41
1733097900000|2024-12-02 00:05:00|7208.3|7204.5|7206.6|7203.8|7208.5|7204.7|7206.4|7203.6|29
1733098200000|2024-12-02 00:10:00|7206.4|7203.6|7207.5|7203.7|7208.5|7205.6|7206.4|7203.6|10
1733098500000|2024-12-02 00:15:00|7207.4|7204.6|7209.5|7205.7|7209.5|7205.7|7206.5|7203.7|11
1733098800000|2024-12-02 00:20:00|7208.4|7205.6|7207.5|7203.7|7208.4|7205.6|7206.4|7203.6|32
1733099100000|2024-12-02 00:25:00|7206.4|7203.6|7206.4|7202.6|7206.5|7203.7|7205.5|7202.6|13
1733099400000|2024-12-02 00:30:00|7205.4|7202.7|7203.5|7199.7|7206.5|7202.8|7201.5|7198.6|366
1733099700000|2024-12-02 00:35:00|7202.6|7198.8|7202.5|7198.7|7205.4|7201.6|7201.6|7198.6|36
1733100000000|2024-12-02 00:40:00|7202.4|7199.6|7200.5|7196.7|7203.4|7199.6|7200.4|7196.6|24
1733100300000|2024-12-02 00:45:00|7200.4|7197.6|7202.5|7198.7|7203.4|7199.6|7200.4|7196.6|40
1733100600000|2024-12-02 00:50:00|7201.4|7198.6|7197.5|7193.7|7204.5|7201.7|7197.5|7193.7|221
1733100900000|2024-12-02 00:55:00|7197.4|7194.6|7196.4|7192.6|7197.5|7194.7|7195.5|7192.6|23
1733101200000|2024-12-02 01:00:00|7193.4|7190.6|7177.5|7174.7|7196.3|7192.6|7177.4|7173.7|975
1733101500000|2024-12-02 01:05:00|7177.4|7174.6|7192.5|7189.7|7194.5|7191.7|7175.5|7172.7|227
1733101800000|2024-12-02 01:10:00|7192.6|7188.8|7197.5|7194.7|7199.5|7195.8|7190.5|7186.7|172
1733102100000|2024-12-02 01:15:00|7196.5|7193.7|7197.4|7193.6|7200.5|7196.7|7194.4|7190.7|75
1733102400000|2024-12-02 01:20:00|7197.5|7194.6|7191.5|7187.7|7198.5|7194.7|7190.5|7187.2|94
1733102700000|2024-12-02 01:25:00|7191.4|7188.6|7187.6|7183.8|7195.5|7192.7|7186.5|7183.7|120
1733103000000|2024-12-02 01:30:00|7186.5|7183.7|7188.6|7185.8|7190.6|7186.8|7183.6|7180.8|96
1733103300000|2024-12-02 01:35:00|7188.5|7184.8|7186.5|7183.7|7190.6|7186.8|7184.6|7181.7|42
1733103600000|2024-12-02 01:40:00|7187.5|7183.8|7190.5|7187.7|7191.6|7188.7|7186.6|7183.7|69
1733103900000|2024-12-02 01:45:00|7190.6|7187.8|7192.4|7188.6|7194.6|7191.7|7189.5|7186.7|34
1733104200000|2024-12-02 01:50:00|7191.5|7188.7|7197.4|7194.6|7198.6|7195.7|7190.6|7187.7|68
1733104500000|2024-12-02 01:55:00|7197.5|7194.7|7206.5|7202.7|7207.4|7203.7|7195.4|7192.6|87
1733104800000|2024-12-02 02:00:00|7206.4|7202.6|7212.5|7208.7|7214.5|7211.6|7204.4|7201.6|287
1733105100000|2024-12-02 02:05:00|7211.5|7208.8|7211.6|7207.8|7216.9|7213.6|7206.6|7203.7|374
1733105400000|2024-12-02 02:10:00|7211.5|7207.7|7220.5|7217.7|7221.5|7217.8|7210.5|7207.6|390
1733105700000|2024-12-02 02:15:00|7220.6|7216.8|7209.5|7206.7|7220.6|7216.8|7209.5|7205.7|92
1733106000000|2024-12-02 02:20:00|7208.5|7205.7|7213.5|7210.7|7215.5|7212.7|7208.5|7205.7|63
1733106300000|2024-12-02 02:25:00|7212.6|7209.7|7213.4|7210.6|7215.5|7212.7|7211.5|7208.7|145
1733106600000|2024-12-02 02:30:00|7213.5|7210.7|7228.5|7225.7|7231.5|7228.7|7213.5|7210.7|451
1733106900000|2024-12-02 02:35:00|7229.5|7224.7|7224.6|7221.8|7229.5|7226.7|7224.3|7221.5|246
1733107200000|2024-12-02 02:40:00|7224.5|7221.7|7225.5|7222.7|7228.6|7225.7|7223.5|7220.7|133
1733107500000|2024-12-02 02:45:00|7226.5|7223.7|7226.5|7223.7|7227.5|7224.7|7224.5|7221.7|98
1733107800000|2024-12-02 02:50:00|7225.5|7222.7|7226.5|7223.7|7229.5|7226.7|7225.5|7222.7|173
1733108100000|2024-12-02 02:55:00|7227.5|7222.7|7227.4|7223.6|7229.5|7226.7|7225.4|7221.6|95
1733108400000|2024-12-02 03:00:00|7226.4|7222.6|7225.5|7221.7|7228.4|7224.7|7224.4|7221.6|98
1733108700000|2024-12-02 03:05:00|7224.4|7221.6|7222.5|7218.7|7226.4|7222.7|7220.4|7217.6|85
1733109000000|2024-12-02 03:10:00|7222.4|7219.6|7218.4|7215.6|7224.4|7220.7|7218.4|7214.7|65
1733109300000|2024-12-02 03:15:00|7218.5|7214.7|7220.4|7217.6|7221.9|7218.7|7218.4|7214.7|58
1733109600000|2024-12-02 03:20:00|7220.5|7216.7|7218.5|7215.7|7221.9|7218.6|7218.4|7214.7|49
1733109900000|2024-12-02 03:25:00|7219.4|7215.6|7221.5|7218.7|7223|7219.7|7218.5|7215.6|136
1733110200000|2024-12-02 03:30:00|7221.4|7218.6|7221.5|7218.7|7223.5|7220.7|7218.5|7215.6|108
1733110500000|2024-12-02 03:35:00|7221.4|7218.6|7223.5|7219.7|7224.5|7221.6|7221.4|7217.7|15
1733110800000|2024-12-02 03:40:00|7223.4|7219.6|7221.3|7217.5|7223.5|7219.7|7220.4|7217.5|15
1733111100000|2024-12-02 03:45:00|7221.5|7217.7|7221.4|7218.6|7222.5|7219.6|7220.4|7217.5|27
1733111400000|2024-12-02 03:50:00|7221.5|7217.7|7219.4|7216.6|7221.5|7218.6|7219.4|7216.5|120
1733111700000|2024-12-02 03:55:00|7218.4|7215.6|7219.4|7215.6|7220.4|7216.7|7218.3|7215.5|32
1733112000000|2024-12-02 04:00:00|7218.4|7214.6|7215.4|7211.6|7218.4|7214.6|7214.5|7211.6|55
1733112300000|2024-12-02 04:05:00|7214.5|7211.7|7215.4|7212.6|7217.5|7213.7|7214.5|7211.6|46
1733112600000|2024-12-02 04:10:00|7215.5|7212.7|7214.5|7211.7|7216.5|7212.7|7214.5|7211.7|20
1733112900000|2024-12-02 04:15:00|7215.4|7210.7|7220.5|7216.7|7220.5|7217.7|7215.4|7210.7|31
1733113200000|2024-12-02 04:20:00|7220.4|7217.6|7221.4|7217.6|7221.5|7218.6|7219.4|7215.7|86
1733113500000|2024-12-02 04:25:00|7221.5|7217.7|7221.4|7217.6|7222.4|7218.7|7220.4|7217.5|19
1733113800000|2024-12-02 04:30:00|7220.4|7216.6|7221.3|7217.5|7221.4|7218.6|7218.4|7215.6|14
1733114100000|2024-12-02 04:35:00|7220.4|7217.6|7221.4|7217.6|7221.4|7218.6|7220.3|7217.5|13
1733114400000|2024-12-02 04:40:00|7220.4|7217.5|7215.4|7212.6|7221.4|7217.5|7215.4|7212.5|18
1733114700000|2024-12-02 04:45:00|7215.3|7212.5|7214.4|7210.6|7216.4|7212.6|7213.4|7210.6|45
1733115000000|2024-12-02 04:50:00|7214.3|7210.5|7215.3|7212.5|7215.4|7212.5|7212.4|7209.5|14
1733115300000|2024-12-02 04:55:00|7215.4|7211.6|7217.3|7213.5|7217.4|7214.5|7214.4|7211.5|19
1733115600000|2024-12-02 05:00:00|7216.4|7213.6|7218.3|7215.5|7220.4|7217.6|7216.3|7213.5|28
1733115900000|2024-12-02 05:05:00|7218.4|7215.6|7218.3|7214.5|7221.4|7218.5|7218.3|7214.5|33
1733116200000|2024-12-02 05:10:00|7219.3|7215.5|7220.3|7217.5|7222.3|7219.5|7219.3|7214.5|45
1733116500000|2024-12-02 05:15:00|7219.3|7216.5|7215.4|7212.6|7220.3|7217.5|7215.4|7212.5|51
1733116800000|2024-12-02 05:20:00|7215.3|7212.5|7218.3|7214.5|7219.3|7215.5|7215.3|7211.5|31
1733117100000|2024-12-02 05:25:00|7217.4|7214.6|7218.3|7214.5|7218.3|7215.5|7216.3|7212.5|19
1733117400000|2024-12-02 05:30:00|7217.3|7213.6|7211.4|7208.6|7217.3|7213.6|7211.4|7208.5|177
1733117700000|2024-12-02 05:35:00|7212.4|7208.5|7216.3|7213.5|7216.4|7213.5|7211.4|7208.1|87
1733118000000|2024-12-02 05:40:00|7216.4|7213.6|7220.4|7217.6|7223.5|7219.7|7216.4|7213.5|58
1733118300000|2024-12-02 05:45:00|7220.5|7216.7|7223.4|7220.6|7224.5|7221.6|7219.4|7216.5|41
1733118600000|2024-12-02 05:50:00|7224.3|7220.5|7226.4|7222.6|7226.5|7223.6|7223.4|7220.1|56
1733118900000|2024-12-02 05:55:00|7227.2|7223.6|7222.3|7218.5|7228.4|7225.6|7221.2|7217.5|101
1733119200000|2024-12-02 06:00:00|7223.3|7219.5|7226.2|7222.4|7228.4|7225.6|7222.2|7219.4|124
1733119500000|2024-12-02 06:05:00|7226.3|7222.5|7224.3|7221.5|7228.2|7224.6|7224.3|7221.4|143
1733119800000|2024-12-02 06:10:00|7224.4|7221.6|7233.2|7229.4|7235.2|7232.4|7224.2|7221.4|308
1733120100000|2024-12-02 06:15:00|7233.3|7230.4|7233.2|7230.4|7235.2|7232.4|7232.2|7228.4|74
1733120400000|2024-12-02 06:20:00|7232.2|7229.4|7232.2|7229.4|7235.3|7232.4|7231.7|7228.4|108
1733120700000|2024-12-02 06:25:00|7233.2|7229.5|7232.2|7229.4|7235.2|7232.4|7232.2|7228.4|42
1733121000000|2024-12-02 06:30:00|7231.2|7228.4|7232.2|7228.4|7232.2|7229.4|7227.2|7224.4|107
1733121300000|2024-12-02 06:35:00|7231.2|7229.3|7238.1|7234.3|7239.2|7235.4|7231.2|7229.3|153
1733121600000|2024-12-02 06:40:00|7237.1|7235.3|7239.1|7236.3|7240.1|7237.3|7237.1|7234.3|129
1733121900000|2024-12-02 06:45:00|7239.2|7235.3|7246.1|7242.3|7246.2|7242.5|7238.1|7234.3|252
1733122200000|2024-12-02 06:50:00|7245.2|7242.4|7252|7249.2|7255|7251.3|7244.1|7240.4|1689
1733122500000|2024-12-02 06:55:00|7252.1|7249.3|7234.2|7231.4|7253|7250.2|7234.2|7231.4|866
1733122800000|2024-12-02 07:00:00|7234.1|7231.3|7236.1|7232.3|7242.2|7239.3|7233.2|7230.4|271
1733123100000|2024-12-02 07:05:00|7235.2|7232.4|7243.1|7240.3|7244.1|7241.2|7231.2|7227.4|235
1733123400000|2024-12-02 07:10:00|7242.3|7239.5|7239.1|7235.3|7242.3|7239.5|7237.1|7234.2|276
1733123700000|2024-12-02 07:15:00|7238.2|7235.4|7235.1|7231.3|7240.1|7237.2|7234|7231.2|103
1733124000000|2024-12-02 07:20:00|7235|7232.2|7240|7237.2|7242.5|7239.2|7235|7232.2|676
1733124300000|2024-12-02 07:25:00|7239|7235.2|7238|7235.2|7241.9|7238.2|7237|7234.1|147
1733124600000|2024-12-02 07:30:00|7238.9|7235.1|7243|7240.2|7246|7243.2|7237.9|7235.1|460
1733124900000|2024-12-02 07:35:00|7242|7239.2|7241|7238.2|7246|7243.2|7238|7235.2|1734
1733125200000|2024-12-02 07:40:00|7240.5|7237.2|7234.1|7231.3|7244|7241.2|7234.1|7231.3|689
1733125500000|2024-12-02 07:45:00|7235.1|7232.3|7235.2|7231.4|7236.1|7233.3|7228.2|7225.3|242
1733125800000|2024-12-02 07:50:00|7234.2|7231.3|7238.1|7234.3|7241|7238.2|7234.1|7231.3|370
1733126100000|2024-12-02 07:55:00|7238.2|7234.4|7232.1|7229.3|7240.2|7236.4|7230.1|7227.3|330
1733126400000|2024-12-02 08:00:00|7232.2|7229.4|7223.1|7219.3|7233.2|7229.4|7217.2|7214.4|1373
1733126700000|2024-12-02 08:05:00|7222.1|7218.3|7229.1|7226.3|7230.1|7227.3|7221.1|7218.3|714
1733127000000|2024-12-02 08:10:00|7228.1|7225.3|7238|7234.2|7238|7235.1|7224.1|7221.3|1608
1733127300000|2024-12-02 08:15:00|7237.9|7234.1|7236|7232.2|7241|7238.1|7233.9|7231.1|996
1733127600000|2024-12-02 08:20:00|7235.9|7233.1|7243.9|7240.1|7245.9|7243.1|7233|7229.7|1174
1733127900000|2024-12-02 08:25:00|7242.9|7241.1|7245|7242.2|7250.8|7248|7240.9|7238.1|2906
1733128200000|2024-12-02 08:30:00|7245.8|7243|7244|7241.2|7263.9|7261|7243|7240.2|4154
1733128500000|2024-12-02 08:35:00|7243.1|7240.3|7238.1|7234.3|7253.9|7251.1|7238|7234.3|1285
1733128800000|2024-12-02 08:40:00|7238|7235.2|7242.9|7239.1|7244.9|7241.2|7231|7228.2|1775
1733129100000|2024-12-02 08:45:00|7241.9|7239.2|7242|7238.2|7247.9|7245|7235.9|7232.1|539
1733129400000|2024-12-02 08:50:00|7241.9|7239.1|7235|7231.2|7242.9|7239.1|7233.9|7231.1|498
1733129700000|2024-12-02 08:55:00|7234.9|7232.1|7240|7237.2|7244.9|7242.1|7234|7231.1|795
1733130000000|2024-12-02 09:00:00|7240.1|7236.2|7252|7248.2|7256.9|7254.1|7227|7224.2|2068
1733130300000|2024-12-02 09:05:00|7251.9|7248.1|7236|7232.2|7252|7249.1|7234|7231.1|973
1733130600000|2024-12-02 09:10:00|7235.9|7233.1|7230.1|7227.3|7241|7238.1|7228|7225.2|710
1733130900000|2024-12-02 09:15:00|7230|7227.2|7235.9|7233.1|7241.9|7238.2|7230|7227.2|877
1733131200000|2024-12-02 09:20:00|7235.1|7232.3|7235.1|7231.3|7243|7240.2|7233|7230.2|788
1733131500000|2024-12-02 09:25:00|7235|7232.3|7245.9|7242.1|7249.9|7246.1|7233.1|7230.3|1504
1733131800000|2024-12-02 09:30:00|7244.9|7243.1|7249.9|7246.1|7249.9|7246.1|7239.9|7237.1|636
1733132100000|2024-12-02 09:35:00|7250.9|7247.1|7245|7242.2|7252.1|7249.1|7240.1|7237.2|3286
1733132400000|2024-12-02 09:40:00|7244.9|7242.1|7247.1|7243.3|7252|7248.3|7241.1|7238.3|1558
1733132700000|2024-12-02 09:45:00|7247.2|7244.3|7251.1|7248.3|7254.1|7251.3|7245.1|7242.3|702
1733133000000|2024-12-02 09:50:00|7252.1|7247.4|7249.1|7246.3|7257.1|7254.3|7249|7245.3|538
1733133300000|2024-12-02 09:55:00|7249.9|7247.1|7256.1|7252.3|7259.1|7255.3|7247.1|7244.3|791
1733133600000|2024-12-02 10:00:00|7258|7253.3|7260.3|7257.5|7264.1|7261.3|7250.1|7246.3|837
1733133900000|2024-12-02 10:05:00|7260.2|7257.4|7251.2|7248.4|7267.1|7264.3|7251.2|7248.4|1465
1733134200000|2024-12-02 10:10:00|7253.1|7250.3|7254|7250.2|7258.2|7255.4|7251.1|7248.2|723
1733134500000|2024-12-02 10:15:00|7254.1|7250.3|7245.3|7242.5|7254.3|7251.4|7242.2|7239.4|4375
1733134800000|2024-12-02 10:20:00|7245.4|7242.6|7252.3|7248.5|7256.3|7253.4|7245.4|7242.6|1401
1733135100000|2024-12-02 10:25:00|7252.2|7249.5|7246.3|7242.5|7254.3|7251.5|7243.3|7240.5|636
1733135400000|2024-12-02 10:30:00|7245.3|7243.5|7241.2|7238.4|7247.3|7244.5|7239.3|7236.5|566
1733135700000|2024-12-02 10:35:00|7241.3|7237.5|7243.2|7240.4|7247.3|7244.5|7240.3|7237.4|610
1733136000000|2024-12-02 10:40:00|7243.3|7239.4|7247.2|7244.4|7247.2|7244.4|7241.2|7238.4|474
1733136300000|2024-12-02 10:45:00|7247.3|7244.5|7254.2|7251.4|7257.2|7253.4|7247.2|7244.4|693
1733136600000|2024-12-02 10:50:00|7253.2|7250.4|7255.2|7251.4|7260.2|7257.4|7252.2|7249.4|363
1733136900000|2024-12-02 10:55:00|7254.2|7250.5|7254.2|7251.4|7254.3|7251.5|7247.2|7244.4|350
1733137200000|2024-12-02 11:00:00|7252.3|7249.5|7258.2|7255.4|7262.3|7259.4|7249.2|7245.5|592
1733137500000|2024-12-02 11:05:00|7259.2|7254.4|7249.3|7245.5|7259.2|7255.5|7248.3|7245.4|452
1733137800000|2024-12-02 11:10:00|7249.2|7246.4|7251.2|7248.4|7257.3|7254.4|7249.2|7246.4|542
1733138100000|2024-12-02 11:15:00|7251.3|7247.5|7249.3|7246.5|7254.3|7251.3|7249.3|7246.5|215
1733138400000|2024-12-02 11:20:00|7250.2|7247.4|7259.3|7256.5|7260.4|7257.6|7250.2|7247.4|243
1733138700000|2024-12-02 11:25:00|7259.2|7256.4|7253.3|7249.5|7259.3|7256.4|7252.3|7249.4|745
1733139000000|2024-12-02 11:30:00|7253.2|7250.4|7256.3|7253.5|7258.3|7255.4|7253.2|7250.4|299
1733139300000|2024-12-02 11:35:00|7256.2|7253.4|7260.2|7256.4|7264.2|7261.3|7255.3|7251.5|631
1733139600000|2024-12-02 11:40:00|7260.3|7257.4|7259.3|7256.5|7263.3|7260.5|7258.3|7255.5|561
1733139900000|2024-12-02 11:45:00|7258.3|7255.5|7260.3|7257.5|7262.3|7259.5|7258.2|7254.5|160
1733140200000|2024-12-02 11:50:00|7260.2|7257.4|7262.3|7259.5|7265.3|7262.5|7258.3|7255.4|603
1733140500000|2024-12-02 11:55:00|7262.4|7259.6|7267.3|7264.5|7272.1|7269.3|7262.4|7259.5|886
1733140800000|2024-12-02 12:00:00|7268.2|7265.4|7264.2|7260.4|7271.3|7268.4|7262.3|7259.4|374
1733141100000|2024-12-02 12:05:00|7263.3|7260.5|7271.3|7268.5|7271.3|7268.5|7263.3|7260.4|398
1733141400000|2024-12-02 12:10:00|7270.3|7267.5|7271.1|7268.3|7275.2|7272.4|7269.2|7265.5|708
1733141700000|2024-12-02 12:15:00|7271.2|7268.4|7277.2|7274.4|7277.2|7274.4|7271.1|7267.4|301
1733142000000|2024-12-02 12:20:00|7276.3|7273.5|7267.2|7264.4|7277.2|7274.4|7266.1|7262.4|708
1733142300000|2024-12-02 12:25:00|7266.3|7263.5|7262.2|7258.4|7267.9|7265.1|7260.2|7257.4|656
1733142600000|2024-12-02 12:30:00|7263.2|7259.4|7264.1|7261.3|7269.2|7266.3|7258.1|7255.3|423
1733142900000|2024-12-02 12:35:00|7264.2|7261.4|7259.2|7255.4|7264.2|7261.4|7257.2|7254.4|336
1733143200000|2024-12-02 12:40:00|7258.3|7256.4|7259.2|7256.4|7262.2|7258.4|7258.2|7254.6|266
1733143500000|2024-12-02 12:45:00|7260.2|7257.4|7258.2|7255.4|7261.3|7258.4|7257.2|7253.5|470
1733143800000|2024-12-02 12:50:00|7258.3|7254.5|7254.2|7251.4|7259.3|7256.4|7250.3|7246.6|466
1733144100000|2024-12-02 12:55:00|7253.3|7250.5|7263.2|7260.4|7263.4|7260.6|7250.3|7247.4|404
1733144400000|2024-12-02 13:00:00|7264.3|7260.5|7270.1|7267.3|7272.3|7269.4|7256.3|7253.4|1004
1733144700000|2024-12-02 13:05:00|7270.2|7267.4|7269.2|7265.4|7275.2|7272.3|7266.2|7263.4|1149
1733145000000|2024-12-02 13:10:00|7268.2|7265.3|7257.2|7254.4|7268.2|7265.4|7254.3|7251.4|886
1733145300000|2024-12-02 13:15:00|7257.3|7254.5|7259.3|7256.5|7262.2|7259.4|7254.3|7251.4|322
1733145600000|2024-12-02 13:20:00|7260.2|7256.4|7274.2|7271.4|7275.2|7271.4|7258.3|7255.5|452
1733145900000|2024-12-02 13:25:00|7273.3|7270.4|7275.2|7272.4|7279.1|7276.3|7271.2|7268.4|800
1733146200000|2024-12-02 13:30:00|7276.2|7273.4|7275|7272.2|7280.1|7277.3|7272|7268.4|1293
1733146500000|2024-12-02 13:35:00|7275.1|7271.3|7272|7269.2|7281.2|7278.4|7267.2|7264.4|780
1733146800000|2024-12-02 13:40:00|7272.1|7269.3|7277.1|7273.3|7280.1|7276.3|7272.1|7269.3|634
1733147100000|2024-12-02 13:45:00|7277|7274.2|7281.1|7277.3|7281.2|7278.3|7273.1|7269.3|1114
1733147400000|2024-12-02 13:50:00|7280.2|7278.3|7270.3|7267.5|7286|7282.3|7269.2|7266.4|1236
1733147700000|2024-12-02 13:55:00|7269.4|7266.6|7270.2|7267.4|7274.2|7271.4|7266.2|7263.4|1597
1733148000000|2024-12-02 14:00:00|7269.2|7266.4|7277.2|7273.4|7281.2|7277.4|7265.2|7261.4|1195
1733148300000|2024-12-02 14:05:00|7276.2|7274.4|7273.2|7269.4|7284.2|7281.4|7272.2|7269.4|1031
1733148600000|2024-12-02 14:10:00|7274.2|7270.4|7270.4|7267.6|7282.2|7279.4|7268.5|7265.6|2749
1733148900000|2024-12-02 14:15:00|7270.3|7267.5|7256.3|7253.5|7271.5|7268.7|7251.5|7248.7|1558
1733149200000|2024-12-02 14:20:00|7256.4|7253.6|7257.5|7253.7|7261.5|7257.7|7251.4|7248.6|996
1733149500000|2024-12-02 14:25:00|7257.4|7253.6|7260.2|7256.4|7265.2|7262.4|7253.4|7250.5|2449
1733149800000|2024-12-02 14:30:00|7260.3|7256.5|7244.2|7241.4|7267.3|7263.6|7244.1|7241.3|2220
1733150100000|2024-12-02 14:35:00|7244.1|7241.3|7226.3|7223.5|7245.1|7242.3|7223.4|7220.5|3465
1733150400000|2024-12-02 14:40:00|7226.4|7223.6|7211.4|7207.6|7228.3|7225.4|7210.5|7207.6|5046
1733150700000|2024-12-02 14:45:00|7210.5|7208.6|7217.4|7213.6|7220.4|7216.6|7206.4|7203.6|2870
1733151000000|2024-12-02 14:50:00|7216.4|7214.6|7210.4|7207.6|7218.4|7215.6|7201.4|7198.6|2383
1733151300000|2024-12-02 14:55:00|7208.5|7205.7|7203.4|7199.6|7211.4|7208.5|7190.5|7187.7|2194
1733151600000|2024-12-02 15:00:00|7202.5|7199.7|7206.5|7203.7|7212.5|7209.7|7194.6|7191.7|3584
1733151900000|2024-12-02 15:05:00|7207.4|7204.6|7204.5|7200.7|7218.5|7215.7|7202.6|7199.7|1485
1733152200000|2024-12-02 15:10:00|7204.6|7200.8|7195.6|7192.8|7204.6|7200.8|7193.6|7190.8|2175
1733152500000|2024-12-02 15:15:00|7196.4|7193.6|7197.6|7193.8|7201.9|7198.6|7191.4|7187.8|1353
1733152800000|2024-12-02 15:20:00|7197.5|7194.7|7231.5|7228.7|7231.6|7228.8|7196.6|7193.7|1953
1733153100000|2024-12-02 15:25:00|7232.4|7229.6|7251.5|7248.7|7252.5|7248.8|7226.4|7222.8|2712
1733153400000|2024-12-02 15:30:00|7252.4|7249.6|7234.6|7231.8|7252.6|7249.7|7233.5|7229.8|2632
1733153700000|2024-12-02 15:35:00|7234.5|7231.7|7218.6|7214.8|7237.7|7234.8|7213.6|7209.9|2528
1733154000000|2024-12-02 15:40:00|7219.6|7215.8|7214.6|7211.8|7225.7|7222.9|7212.6|7208.8|2493
1733154300000|2024-12-02 15:45:00|7214.7|7210.9|7216.6|7213.8|7222.5|7218.7|7204.5|7200.9|4153
1733154600000|2024-12-02 15:50:00|7216.5|7213.7|7210.5|7207.7|7217.6|7214.8|7206.6|7202.8|1030
1733154900000|2024-12-02 15:55:00|7210.6|7206.7|7226.3|7223.5|7242.4|7239.4|7209.5|7205.7|4864
1733155200000|2024-12-02 16:00:00|7226.4|7222.6|7219.3|7216.5|7226.8|7223.5|7211.4|7208.5|1743
1733155500000|2024-12-02 16:05:00|7219.4|7215.6|7218.3|7214.5|7224.3|7221.5|7216.3|7212.5|1411
1733155800000|2024-12-02 16:10:00|7218.4|7214.6|7206.5|7203.7|7225.4|7222.4|7202.8|7199.5|1567
1733156100000|2024-12-02 16:15:00|7205.5|7202.7|7199.5|7196.7|7215.1|7212.3|7199.5|7196.7|2602
1733156400000|2024-12-02 16:20:00|7200.5|7197.7|7182.5|7179.7|7205.5|7202.6|7178.4|7175.6|3741
1733156700000|2024-12-02 16:25:00|7182.4|7179.6|7178.4|7175.6|7184.5|7180.7|7167.4|7164.6|9294
1733157000000|2024-12-02 16:30:00|7179.4|7174.6|7181.9|7179.1|7195.5|7192.7|7176.4|7173.6|4945
1733157300000|2024-12-02 16:35:00|7181.4|7178.6|7173.4|7170.6|7185.4|7182.6|7172.4|7169.6|2218
1733157600000|2024-12-02 16:40:00|7172.5|7169.6|7165.5|7162.7|7172.5|7169.7|7159.6|7156.8|2411
1733157900000|2024-12-02 16:45:00|7164.6|7160.8|7171.7|7167.9|7177.5|7173.8|7160.2|7156.8|1487
1733158200000|2024-12-02 16:50:00|7171.6|7167.8|7163.5|7160.7|7171.6|7167.8|7158.7|7155.8|954
1733158500000|2024-12-02 16:55:00|7163.6|7159.8|7156.5|7153.7|7166.6|7162.9|7151.6|7148.8|1610
1733158800000|2024-12-02 17:00:00|7156.6|7153.8|7152.6|7149.8|7159.6|7156.8|7149.7|7146.8|1275
1733159100000|2024-12-02 17:05:00|7151.6|7148.8|7157.6|7154.8|7159.6|7155.9|7151.6|7148.8|2709
1733159400000|2024-12-02 17:10:00|7156.6|7153.8|7164.6|7161.8|7169.6|7165.8|7152.5|7149.7|1547
1733159700000|2024-12-02 17:15:00|7165.6|7162.8|7163.5|7160.7|7172.6|7169.8|7162.5|7158.7|961
1733160000000|2024-12-02 17:20:00|7162.5|7159.7|7160.6|7156.8|7167.6|7164.7|7159.6|7156.8|441
1733160300000|2024-12-02 17:25:00|7159.6|7157.6|7157.6|7153.8|7161.6|7158.8|7154.5|7151.7|566
1733160600000|2024-12-02 17:30:00|7156.7|7153.9|7165.6|7162.8|7170.4|7167.5|7155.5|7151.8|1133
1733160900000|2024-12-02 17:35:00|7165.5|7162.7|7170.6|7167.8|7175.4|7171.7|7164.5|7161.7|567
1733161200000|2024-12-02 17:40:00|7170.5|7167.7|7175.5|7172.7|7179.4|7175.7|7170.4|7167.6|2193
1733161500000|2024-12-02 17:45:00|7175.4|7172.6|7169.5|7165.7|7181.5|7177.7|7168.5|7165.7|467
1733161800000|2024-12-02 17:50:00|7168.5|7164.7|7171.5|7168.7|7175.5|7172.7|7165.5|7162.7|748
1733162100000|2024-12-02 17:55:00|7171.6|7168.8|7176.5|7172.7|7181.5|7177.7|7171.6|7168.8|569
1733162400000|2024-12-02 18:00:00|7175.5|7173.6|7174.5|7171.7|7180.4|7176.7|7171.5|7168.7|344
1733162700000|2024-12-02 18:05:00|7175.5|7172.7|7177.4|7173.6|7177.5|7174.6|7172.3|7168.6|390
1733163000000|2024-12-02 18:10:00|7177.3|7174.5|7177.3|7174.5|7182.3|7179.5|7174.4|7171.6|581
1733163300000|2024-12-02 18:15:00|7176.4|7173.6|7173.5|7169.7|7177.5|7174.7|7171.5|7168.6|517
1733163600000|2024-12-02 18:20:00|7172.6|7169.8|7168.5|7165.7|7173.5|7169.8|7166.4|7162.8|333
1733163900000|2024-12-02 18:25:00|7168.6|7165.8|7170.5|7166.7|7172.6|7169.7|7167.6|7164.7|815
1733164200000|2024-12-02 18:30:00|7169.5|7165.7|7163.4|7159.6|7174.5|7171.7|7162.5|7159.6|678
1733164500000|2024-12-02 18:35:00|7162.5|7159.7|7164.4|7161.6|7166.9|7163.7|7161.4|7158.6|941
1733164800000|2024-12-02 18:40:00|7164.5|7160.7|7159.6|7156.8|7164.5|7161.6|7156.4|7152.8|347
1733165100000|2024-12-02 18:45:00|7159.5|7156.7|7163.4|7160.6|7167.5|7164.6|7159.5|7156.7|490
1733165400000|2024-12-02 18:50:00|7163.5|7159.7|7168.4|7165.6|7172.4|7169.6|7161.4|7158.6|822
1733165700000|2024-12-02 18:55:00|7168.5|7164.7|7171.4|7167.6|7177.3|7174.5|7166.5|7163.6|1058
1733166000000|2024-12-02 19:00:00|7171.3|7167.5|7168.6|7165.8|7176.6|7173.7|7166.6|7163.7|1033
1733166300000|2024-12-02 19:05:00|7168.5|7165.7|7164.5|7161.7|7169.4|7165.7|7164.5|7161.7|616
1733166600000|2024-12-02 19:10:00|7165.5|7162.7|7164.5|7161.7|7166.5|7163.7|7162.5|7159.6|635
1733166900000|2024-12-02 19:15:00|7165.4|7161.6|7169.5|7165.7|7172.5|7169.7|7162.5|7159.7|769
1733167200000|2024-12-02 19:20:00|7169.4|7166.6|7176.4|7173.6|7178.5|7175.6|7165.5|7162.7|891
1733167500000|2024-12-02 19:25:00|7175.6|7172.8|7181.3|7178.5|7188.2|7185.4|7175.2|7172.4|7336
1733167800000|2024-12-02 19:30:00|7181.2|7178.4|7183.4|7180.6|7184.3|7181.5|7179.9|7176.5|631
1733168100000|2024-12-02 19:35:00|7183.3|7180.5|7184.3|7180.5|7189.3|7185.5|7183.2|7179.5|381
1733168400000|2024-12-02 19:40:00|7183.4|7180.6|7184.3|7181.5|7185.3|7182.4|7183.3|7179.6|491
1733168700000|2024-12-02 19:45:00|7184.4|7180.6|7183.4|7179.6|7186.3|7183.5|7182.4|7179.6|339
1733169000000|2024-12-02 19:50:00|7182.4|7179.5|7182.3|7178.5|7184.4|7181.5|7181.4|7178.5|123
1733169300000|2024-12-02 19:55:00|7182.4|7179.5|7182.3|7179.5|7183.4|7180.5|7181.4|7178.6|69
1733169600000|2024-12-02 20:00:00|7182.4|7179.6|7180.3|7177.5|7184.4|7181.5|7179.4|7176.6|314
1733169900000|2024-12-02 20:05:00|7180.4|7177.6|7177.4|7174.6|7181.4|7178.6|7176.9|7173.6|146
1733170200000|2024-12-02 20:10:00|7177.3|7174.5|7176.3|7173.5|7178.4|7175.5|7175.3|7172.5|207
1733170500000|2024-12-02 20:15:00|7176.4|7173.6|7176.4|7172.6|7177.4|7174.6|7175.3|7172.5|115
1733170800000|2024-12-02 20:20:00|7176.2|7173.6|7176.4|7173.6|7178.3|7175.5|7175.4|7172.5|423
1733171100000|2024-12-02 20:25:00|7177.4|7172.7|7173.4|7170.6|7177.4|7172.7|7172.4|7169.6|144
1733171400000|2024-12-02 20:30:00|7173.3|7170.5|7172.4|7169.6|7173.4|7170.6|7171.4|7168.6|181
1733171700000|2024-12-02 20:35:00|7173.4|7168.6|7179.4|7175.6|7179.4|7176.5|7171.4|7167.6|174
1733172000000|2024-12-02 20:40:00|7179.3|7176.5|7179.4|7176.6|7179.4|7176.6|7177.4|7174.5|81
1733172300000|2024-12-02 20:45:00|7181.4|7177.6|7179.4|7175.6|7182.4|7179.6|7178.4|7175.6|278
1733172600000|2024-12-02 20:50:00|7179.3|7176.6|7182.3|7178.5|7182.4|7179.5|7178.4|7175.5|137
1733172900000|2024-12-02 20:55:00|7181.3|7179.5|7178.4|7174.6|7181.4|7179.5|7177.3|7173.6|279
1733173200000|2024-12-02 21:00:00|7177.4|7175.5|7185.3|7181.5|7185.3|7182.5|7177.4|7174.5|355
1733173500000|2024-12-02 21:05:00|7184.4|7181.6|7187.3|7184.5|7187.4|7184.6|7184.4|7181.1|82
1733173800000|2024-12-02 21:10:00|7187.4|7183.6|7187.3|7183.5|7187.4|7184.5|7185.5|7182.6|190
1733174100000|2024-12-02 21:15:00|7186.3|7183.6|7186.3|7182.5|7187.4|7184.6|7185.3|7182.5|75
1733174400000|2024-12-02 21:20:00|7186.4|7182.6|7189.4|7185.6|7189.4|7186.5|7185.3|7182.5|32
1733174700000|2024-12-02 21:25:00|7189.3|7186.5|7189.4|7185.6|7190.3|7186.6|7188.2|7185.4|30
1733175000000|2024-12-02 21:30:00|7189.3|7185.5|7190.2|7186.4|7190.3|7187.4|7189.2|7185.5|49
1733175300000|2024-12-02 21:35:00|7190.3|7186.5|7188.3|7184.5|7190.3|7186.5|7186.3|7182.6|45
1733175600000|2024-12-02 21:40:00|7188.4|7185.6|7188.4|7184.6|7189.4|7186.5|7187.3|7184.5|120
1733175900000|2024-12-02 21:45:00|7187.4|7184.5|7188.3|7184.5|7189.3|7186.5|7187.2|7184.4|683
1733176200000|2024-12-02 21:50:00|7187.3|7184.6|7189.2|7186.4|7189.2|7186.4|7187.3|7184.5|38
1733176500000|2024-12-02 21:55:00|7189.3|7185.4|7190.2|7187.4|7190.3|7187.4|7187.2|7184.3|150
1733176800000|2024-12-02 22:00:00|7190.3|7186.5|7193.9|7190.1|7194.2|7190.1|7187.3|7182.5|72
1733177100000|2024-12-02 22:05:00|7193.5|7189.7|7194.5|7190.7|7195.3|7190.7|7193.5|7187.5|3
1733177700000|2024-12-02 22:15:00|7192.2|7184.4|7192.3|7184.5|7193|7187|7190.8|7184.3|2
1733179200000|2024-12-02 22:40:00|7187.3|7184.6|7189.9|7186.1|7192.1|7186.1|7187.3|7184.3|11
1733179500000|2024-12-02 22:45:00|7192.3|7184.5|7192.3|7184.5|7192.3|7184.5|7192.3|7184.5|0
1733179800000|2024-12-02 22:50:00|7189.9|7186.1|7189.8|7186|7189.9|7186.1|7189.8|7186|0
1733180100000|2024-12-02 22:55:00|7192.3|7184.5|7192.3|7184.5|7192.3|7186.5|7189.4|7184.5|3
1733187600000|2024-12-03 01:00:00|7191.1|7183.3|7190.2|7186.4|7195.1|7191.4|7186.2|7183.3|257
1733187900000|2024-12-03 01:05:00|7190.1|7186.3|7193.1|7189.3|7193.2|7190.3|7189.1|7186.3|108
1733188200000|2024-12-03 01:10:00|7194.1|7190.3|7194.1|7191.3|7195.2|7192.3|7192.1|7189.2|52
1733188500000|2024-12-03 01:15:00|7195|7191.2|7194.3|7190.5|7196.1|7192.5|7192|7188.4|116
1733188800000|2024-12-03 01:20:00|7194.2|7191.5|7196.2|7192.4|7197.3|7194.5|7194.1|7190.4|129
1733189100000|2024-12-03 01:25:00|7196.3|7193.4|7187.3|7184.5|7196.3|7193.4|7187.3|7183.5|170
1733189400000|2024-12-03 01:30:00|7188.2|7185.4|7180.3|7176.5|7188.3|7185.5|7178.2|7174.5|213
1733189700000|2024-12-03 01:35:00|7179.3|7175.6|7178.2|7175.4|7187.4|7184.6|7178.2|7174.5|373
1733190000000|2024-12-03 01:40:00|7179.2|7175.5|7182.3|7178.5|7183.3|7180.4|7178.2|7175.4|126
1733190300000|2024-12-03 01:45:00|7181.3|7177.5|7178.8|7175|7181.3|7178.5|7175.3|7172.4|88
1733190600000|2024-12-03 01:50:00|7179.3|7175.5|7179.2|7176.4|7181.3|7178.5|7178.2|7174.5|84
1733190900000|2024-12-03 01:55:00|7180.2|7176.5|7178.3|7174.5|7181.3|7177.6|7177.3|7174.4|42
1733191200000|2024-12-03 02:00:00|7177.3|7174.6|7169.2|7165.4|7180.3|7176.6|7168.2|7164.5|148
1733191500000|2024-12-03 02:05:00|7169.3|7165.5|7176.2|7173.4|7177.3|7174.4|7169.2|7165.5|211
1733191800000|2024-12-03 02:10:00|7176.3|7172.5|7177.3|7173.5|7178.2|7174.4|7172.2|7168.5|71
1733192100000|2024-12-03 02:15:00|7177.2|7174.4|7179.3|7176.5|7182.3|7178.6|7176.2|7172.5|35
1733192400000|2024-12-03 02:20:00|7180.2|7177.4|7177.4|7174.6|7180.3|7177.5|7177.4|7174.5|90
1733192700000|2024-12-03 02:25:00|7177.3|7174.5|7177.3|7173.5|7178.3|7174.6|7175.2|7171.5|66
1733193000000|2024-12-03 02:30:00|7176.3|7173.4|7171.2|7168.4|7176.3|7173.5|7171.2|7167.5|79
1733193300000|2024-12-03 02:35:00|7171.3|7167.5|7166.2|7163.4|7171.3|7168.5|7165.3|7162.4|260
1733193600000|2024-12-03 02:40:00|7166.3|7162.5|7166.4|7163.6|7170.3|7167.5|7166.2|7162.5|36
1733193900000|2024-12-03 02:45:00|7166.3|7163.5|7172.3|7168.5|7172.3|7169.5|7166.3|7163.4|71
1733194200000|2024-12-03 02:50:00|7171.3|7168.4|7170.3|7166.5|7174.3|7170.5|7168.2|7165.3|128
1733194500000|2024-12-03 02:55:00|7170.2|7166.4|7171.1|7167.3|7173.3|7169.5|7169.2|7166.3|106
1733194800000|2024-12-03 03:00:00|7171.3|7167.5|7170.2|7166.4|7171.3|7168.4|7166.3|7163.5|237
1733195100000|2024-12-03 03:05:00|7170.1|7167.3|7173.3|7169.5|7179.2|7176.4|7170.1|7167.3|439
1733195400000|2024-12-03 03:10:00|7173.2|7169.4|7172.1|7169.3|7173.3|7170.5|7170.2|7167.3|108
1733195700000|2024-12-03 03:15:00|7172.2|7169.4|7171.2|7168.4|7172.3|7169.5|7170.3|7167.3|76
1733196000000|2024-12-03 03:20:00|7171.3|7167.5|7175.2|7172.4|7176.3|7173.5|7170.3|7167.4|319
1733196300000|2024-12-03 03:25:00|7175.3|7172.5|7181.1|7178.3|7182.1|7178.4|7175.3|7172.5|173
1733196600000|2024-12-03 03:30:00|7181.2|7178.4|7187.3|7183.5|7188.1|7184.4|7181.1|7177.3|87
1733196900000|2024-12-03 03:35:00|7187.2|7184.4|7187.2|7183.4|7188.3|7185.4|7186.2|7182.4|33
1733197200000|2024-12-03 03:40:00|7186.2|7182.4|7190.2|7187.4|7190.2|7187.4|7186.2|7182.4|23
1733197500000|2024-12-03 03:45:00|7191.2|7188.4|7190.2|7186.4|7191.2|7188.4|7190.2|7186.4|122
1733197800000|2024-12-03 03:50:00|7191.1|7187.4|7190.2|7187.4|7192.2|7189.4|7190.2|7186.4|24
1733198100000|2024-12-03 03:55:00|7189.2|7186.4|7191.2|7188.4|7192.2|7189.4|7188.2|7185.4|24
1733198400000|2024-12-03 04:00:00|7191.3|7187.4|7193.2|7190.4|7194.2|7190.4|7191.3|7187.4|18
1733198700000|2024-12-03 04:05:00|7192.3|7189.5|7194.2|7190.4|7194.2|7191.3|7192.1|7188.3|39
1733199000000|2024-12-03 04:10:00|7193.3|7190.5|7193.1|7189.3|7195.2|7192.4|7193.1|7189.3|29
1733199300000|2024-12-03 04:15:00|7192.2|7189.4|7193.2|7189.4|7193.2|7190.4|7191.2|7188.4|27
1733199600000|2024-12-03 04:20:00|7193.1|7189.3|7192.1|7189.3|7194.1|7190.4|7192.1|7189.3|13
1733199900000|2024-12-03 04:25:00|7191.2|7188.4|7192.1|7189.3|7194.2|7191.4|7190.1|7187.3|26
1733200200000|2024-12-03 04:30:00|7192.2|7188.4|7196.1|7193.3|7197.1|7194.3|7191.1|7188.3|347
1733200500000|2024-12-03 04:35:00|7197|7193.2|7190.1|7186.3|7197|7193.3|7187.7|7184.4|299
1733200800000|2024-12-03 04:40:00|7190|7187.2|7192.1|7189.3|7193.2|7189.4|7190|7187.2|6
1733201100000|2024-12-03 04:45:00|7191|7188.3|7195.1|7192.3|7195.1|7192.3|7191|7188.2|20
1733201400000|2024-12-03 04:50:00|7195.2|7192.4|7194.1|7191.3|7197.1|7193.4|7194|7190.3|24
1733201700000|2024-12-03 04:55:00|7194.2|7191.4|7194.1|7191.3|7195.1|7192.3|7193.1|7190.2|15
1733202000000|2024-12-03 05:00:00|7194|7191.2|7189.1|7186.3|7194.1|7191.3|7189.1|7185.3|27
1733202300000|2024-12-03 05:05:00|7189.2|7186.4|7189.1|7186.3|7191.2|7187.4|7189.1|7185.4|12
1733202600000|2024-12-03 05:10:00|7190.1|7186.4|7189.2|7185.4|7190.1|7186.4|7188.1|7184.5|33
1733202900000|2024-12-03 05:15:00|7189.1|7186.3|7192.1|7189.3|7192.2|7189.3|7189.1|7185.4|21
1733203200000|2024-12-03 05:20:00|7192.2|7189.4|7192.1|7189.3|7193.2|7190.3|7192.1|7188.4|10
1733203500000|2024-12-03 05:25:00|7192.3|7189.5|7194.1|7190.3|7194.2|7191.4|7192.3|7189.4|22
1733203800000|2024-12-03 05:30:00|7194.2|7190.4|7193|7189.2|7195.2|7191.4|7190.1|7187.2|84
1733204100000|2024-12-03 05:35:00|7193.1|7190.3|7197.2|7193.4|7199.2|7196.4|7193|7189.3|205
1733204400000|2024-12-03 05:40:00|7196.2|7192.4|7199.2|7195.4|7199.3|7196.4|7195.1|7191.4|46
1733204700000|2024-12-03 05:45:00|7199.1|7196.3|7198.3|7195.5|7199.2|7196.4|7197.1|7194.3|43
1733205000000|2024-12-03 05:50:00|7198.2|7195.4|7196.1|7193.3|7200.2|7197.4|7196.1|7192.4|45
1733205300000|2024-12-03 05:55:00|7196.2|7193.4|7198.2|7195.4|7199.1|7196.2|7196.1|7193.2|29
1733205600000|2024-12-03 06:00:00|7199.1|7195.3|7202.1|7198.3|7204.2|7201.3|7199|7195.3|144
1733205900000|2024-12-03 06:05:00|7202|7199.2|7205.2|7202.4|7205.2|7202.4|7202|7199.2|421
1733206200000|2024-12-03 06:10:00|7209.1|7206.3|7208|7205.2|7209.5|7206.3|7206.1|7203.2|1634
1733206500000|2024-12-03 06:15:00|7208.9|7205.1|7208.9|7205.1|7209|7206.1|7206|7203.1|131
1733206800000|2024-12-03 06:20:00|7208.8|7205|7208.9|7205.1|7210.9|7208|7206.8|7204|130
1733207100000|2024-12-03 06:25:00|7207.9|7205|7206.8|7204|7208.9|7206|7205.8|7203|54
1733207400000|2024-12-03 06:30:00|7206.9|7204.1|7208.8|7205|7208.8|7205.2|7204.8|7202|161
1733207700000|2024-12-03 06:35:00|7207.9|7205.1|7210.8|7208|7210.8|7208|7207.8|7204.1|523
1733208000000|2024-12-03 06:40:00|7209.9|7207.1|7210.8|7208|7211|7208.1|7208.8|7206|203
1733208300000|2024-12-03 06:45:00|7210.9|7208.1|7212.9|7210.1|7213|7210.1|7209|7206.2|358
1733208600000|2024-12-03 06:50:00|7214|7210.2|7211.9|7208.1|7216|7212.2|7210|7207.2|227
1733208900000|2024-12-03 06:55:00|7211.8|7208|7207.9|7205.1|7213.9|7210.2|7206.9|7204|189
1733209200000|2024-12-03 07:00:00|7208.8|7205|7209.9|7207.1|7210|7207.2|7205.9|7203.1|203
1733209500000|2024-12-03 07:05:00|7209|7206.1|7212.8|7210|7213.9|7211.1|7208.8|7205.1|209
1733209800000|2024-12-03 07:10:00|7212.9|7210.1|7213.9|7210.1|7214.9|7212.1|7210.8|7207.1|184
1733210100000|2024-12-03 07:15:00|7212.9|7209.1|7205.9|7203.1|7213.9|7210.1|7200|7197.2|1013
1733210400000|2024-12-03 07:20:00|7206.9|7203.2|7208|7205.2|7209.1|7206.2|7204.9|7201.2|133
1733210700000|2024-12-03 07:25:00|7207.9|7205.1|7211.9|7209.1|7213|7210.1|7206|7203.1|282
1733211000000|2024-12-03 07:30:00|7212|7209.2|7213.9|7211.1|7216.9|7214.1|7211.9|7208.7|426
1733211300000|2024-12-03 07:35:00|7214.9|7211.6|7211.8|7208|7215.9|7213|7210.8|7208|239
1733211600000|2024-12-03 07:40:00|7210.8|7209|7211.8|7209|7214.8|7212|7210.8|7208|182
1733211900000|2024-12-03 07:45:00|7212.8|7208|7214.8|7212|7214.8|7212|7210.8|7208|271
1733212200000|2024-12-03 07:50:00|7215.8|7213|7214.7|7210.9|7215.8|7213|7211.7|7208.9|237
1733212500000|2024-12-03 07:55:00|7213.8|7211|7208.8|7206|7214.8|7211.9|7207.7|7204.9|327
1733212800000|2024-12-03 08:00:00|7208.9|7206.1|7227.9|7225.1|7229.7|7226.9|7206.7|7203.9|1877
1733213100000|2024-12-03 08:05:00|7227.8|7225|7227.8|7225|7232.7|7229.9|7226.8|7224|802
1733213400000|2024-12-03 08:10:00|7228.7|7225.9|7229.7|7226.9|7231.8|7228.9|7225.7|7222.9|1154
1733213700000|2024-12-03 08:15:00|7230.7|7227.8|7229.8|7226|7234.2|7230.9|7227.8|7224.1|959
1733214000000|2024-12-03 08:20:00|7228.9|7226.1|7234.7|7230.9|7234.7|7231.9|7226.9|7224|1126
1733214300000|2024-12-03 08:25:00|7234.6|7230.8|7234.6|7231.8|7234.7|7231.9|7227.7|7224.8|3845
1733214600000|2024-12-03 08:30:00|7234.7|7231.9|7230.6|7227.8|7236.6|7233.8|7229.7|7226.8|2727
1733214900000|2024-12-03 08:35:00|7230.7|7227.9|7241.6|7238.8|7242.5|7238.9|7230.7|7227.8|1325
1733215200000|2024-12-03 08:40:00|7242.6|7239.3|7242.6|7239.8|7247.6|7244.8|7238.6|7235|1196
1733215500000|2024-12-03 08:45:00|7243.5|7240.7|7247.6|7243.8|7247.7|7244.8|7240.6|7237.8|841
1733215800000|2024-12-03 08:50:00|7247.5|7244.7|7251.2|7248.4|7251.8|7248.9|7245.6|7242.8|1682
1733216100000|2024-12-03 08:55:00|7250.7|7247.9|7260.2|7257.4|7260.8|7257.9|7250.7|7247.9|2372
1733216400000|2024-12-03 09:00:00|7260.7|7257.9|7250.7|7247.9|7267.8|7265|7248.9|7246|2372
1733216700000|2024-12-03 09:05:00|7250.9|7248.1|7247.9|7245.1|7252.8|7249.9|7241.8|7239|1495
1733217000000|2024-12-03 09:10:00|7247.8|7245|7243.8|7241|7252.8|7250|7242.8|7240|732
1733217300000|2024-12-03 09:15:00|7244.7|7240.9|7251.8|7249|7252.7|7249|7239.9|7237.1|719
1733217600000|2024-12-03 09:20:00|7251.9|7249.1|7253.8|7250|7254.8|7251.9|7247.8|7244.9|420
1733217900000|2024-12-03 09:25:00|7253.7|7250.9|7255.8|7252|7258.8|7255.9|7253.7|7250.9|671
1733218200000|2024-12-03 09:30:00|7254.9|7252.1|7254.7|7250.9|7260.7|7257|7251.8|7248.9|1236
1733218500000|2024-12-03 09:35:00|7253.8|7251.9|7253.7|7249.9|7255.8|7252.9|7245.9|7243|474
1733218800000|2024-12-03 09:40:00|7253.6|7250.8|7254.6|7251.8|7259.7|7255.9|7252.7|7249.9|399
1733219100000|2024-12-03 09:45:00|7255.6|7252.8|7258.6|7255.8|7261.6|7257.9|7251.7|7248.8|457
1733219400000|2024-12-03 09:50:00|7259.6|7256.8|7259.6|7255.8|7263|7259.8|7257.5|7253.8|779
1733219700000|2024-12-03 09:55:00|7259.5|7256.7|7258.6|7254.8|7261.6|7258.7|7256.7|7253.8|575
1733220000000|2024-12-03 10:00:00|7258.5|7255.7|7251.6|7247.8|7259.7|7256.9|7249.7|7246.8|636
1733220300000|2024-12-03 10:05:00|7251.5|7247.7|7248.7|7244.9|7251.5|7248.7|7238.7|7235.9|3159
1733220600000|2024-12-03 10:10:00|7247.7|7245.8|7253.8|7251|7254.7|7251|7245.8|7242.9|384
1733220900000|2024-12-03 10:15:00|7253.7|7250.9|7255.6|7251.8|7255.7|7252.9|7250.7|7247.9|492
1733221200000|2024-12-03 10:20:00|7255.7|7251.9|7249.8|7247|7255.7|7252|7247.6|7243.9|337
1733221500000|2024-12-03 10:25:00|7249.7|7246.9|7248.7|7244.9|7254.7|7251|7246.7|7243|1171
1733221800000|2024-12-03 10:30:00|7248.8|7245.9|7248.7|7245.9|7249.8|7247|7242.7|7239.8|422
1733222100000|2024-12-03 10:35:00|7248.6|7245.8|7255.6|7252.8|7255.7|7252.8|7248.6|7245.8|416
1733222400000|2024-12-03 10:40:00|7256.6|7253.8|7244.7|7241.9|7256.7|7253.8|7244.7|7241.9|710
1733222700000|2024-12-03 10:45:00|7244.8|7242|7242.8|7240|7246.7|7243.8|7239.8|7236.9|375
1733223000000|2024-12-03 10:50:00|7242.7|7239.9|7237.7|7234.9|7251.6|7248.8|7237.7|7234.9|2624
1733223300000|2024-12-03 10:55:00|7236.9|7234.1|7236.7|7233.9|7239.7|7236|7232.7|7229.9|726
1733223600000|2024-12-03 11:00:00|7237.7|7234.9|7234.7|7231.9|7239.7|7236.8|7234.6|7231.8|624
1733223900000|2024-12-03 11:05:00|7234.6|7231.8|7240.7|7237.9|7241.7|7238.9|7232.8|7229.9|239
1733224200000|2024-12-03 11:10:00|7241.6|7237.8|7238.7|7235.9|7241.8|7238.9|7236.7|7233.8|309
1733224500000|2024-12-03 11:15:00|7237.7|7234.9|7242.6|7238.8|7242.6|7238.9|7237.7|7234.8|132
1733224800000|2024-12-03 11:20:00|7242.7|7239.9|7245.7|7242.9|7249.7|7246|7242.6|7239.8|611
1733225100000|2024-12-03 11:25:00|7245.6|7241.9|7254.5|7250.7|7257.5|7254.6|7244.7|7241.8|1699
1733225400000|2024-12-03 11:30:00|7254.4|7251.6|7255.6|7252.8|7261.6|7258.7|7254.4|7251.6|799
1733225700000|2024-12-03 11:35:00|7255.5|7252.7|7254.5|7251.7|7256.6|7253.8|7247.6|7244.8|891
1733226000000|2024-12-03 11:40:00|7254.6|7250.8|7254.6|7251.8|7258.6|7255.7|7252.6|7249.8|588
1733226300000|2024-12-03 11:45:00|7255.5|7252.7|7257.5|7253.7|7261.4|7257.7|7250.6|7247.7|1556
1733226600000|2024-12-03 11:50:00|7257.4|7253.6|7257.5|7254.7|7257.5|7254.7|7252.5|7249.6|572
1733226900000|2024-12-03 11:55:00|7257.4|7254.6|7256.3|7253.5|7258.5|7255.5|7254.4|7250.6|305
1733227200000|2024-12-03 12:00:00|7256.5|7253.7|7259.5|7256.7|7263.5|7260.5|7256.5|7253.6|347
1733227500000|2024-12-03 12:05:00|7259.3|7256.5|7262.4|7258.6|7262.4|7259.6|7258.4|7255.3|2442
1733227800000|2024-12-03 12:10:00|7261.4|7259.5|7269.4|7265.6|7269.7|7266.6|7258.4|7255.6|703
1733228100000|2024-12-03 12:15:00|7269.3|7265.5|7270.2|7267.4|7272.2|7269.4|7267.3|7264.5|1642
1733228400000|2024-12-03 12:20:00|7270.3|7267.5|7269.3|7266.5|7272.3|7269.4|7267.4|7264.5|451
1733228700000|2024-12-03 12:25:00|7269.4|7266.6|7263.3|7260.5|7269.4|7266.6|7257.4|7254.6|1727
1733229000000|2024-12-03 12:30:00|7263.4|7259.6|7267.3|7264.5|7270.3|7266.6|7260.4|7257.6|231
1733229300000|2024-12-03 12:35:00|7267.4|7264.6|7272.3|7268.5|7272.4|7269.5|7267.3|7263.5|745
1733229600000|2024-12-03 12:40:00|7272.4|7268.6|7284.2|7281.4|7290.2|7287.4|7271.4|7268.5|2487
1733229900000|2024-12-03 12:45:00|7284.1|7281.3|7289.2|7286.4|7291.1|7288.3|7282.1|7279.2|470
1733230200000|2024-12-03 12:50:00|7289.1|7285.3|7295.9|7293.1|7300|7297.1|7287|7283.3|2660
1733230500000|2024-12-03 12:55:00|7296|7293.2|7292|7289.2|7299.1|7295.3|7289.1|7286.2|1427
1733230800000|2024-12-03 13:00:00|7292.1|7289.3|7295|7292.2|7299.9|7297.1|7287.1|7284.1|3072
1733231100000|2024-12-03 13:05:00|7294|7291.2|7302.9|7300.1|7311.5|7307|7294|7290.3|3418
1733231400000|2024-12-03 13:10:00|7302.8|7300|7300.8|7298|7310.8|7307.9|7299.8|7297|2713
1733231700000|2024-12-03 13:15:00|7300.9|7298.1|7284.9|7282.1|7303.9|7301.1|7283.9|7280.1|1525
1733232000000|2024-12-03 13:20:00|7286|7282.2|7277.9|7275.1|7289|7285.3|7277|7274.2|1721
1733232300000|2024-12-03 13:25:00|7278.1|7275.3|7285.1|7282.3|7288.1|7285.2|7275|7272.2|2387
1733232600000|2024-12-03 13:30:00|7286|7282.2|7287|7283.2|7290.1|7287.2|7281.1|7278.3|733
1733232900000|2024-12-03 13:35:00|7286.1|7283.3|7286|7282.2|7289.2|7286.3|7283.2|7280.3|778
1733233200000|2024-12-03 13:40:00|7286.1|7282.3|7295.8|7293|7297|7294.2|7285.2|7282.3|1766
1733233500000|2024-12-03 13:45:00|7295.9|7293.1|7296|7293.2|7300|7297.2|7289|7286.1|1184
1733233800000|2024-12-03 13:50:00|7296.9|7293.1|7296.9|7294.1|7301.8|7299|7294|7291.2|1144
1733234100000|2024-12-03 13:55:00|7297|7294.2|7289.9|7287.1|7297|7294.2|7281.9|7279.1|1367
1733234400000|2024-12-03 14:00:00|7289.8|7287|7289.8|7287|7300.9|7298.1|7283.9|7280.2|3441
1733234700000|2024-12-03 14:05:00|7290|7287.2|7286|7283.2|7290.9|7287.2|7275|7272.2|2253
1733235000000|2024-12-03 14:10:00|7286.9|7283.1|7282|7279.2|7291.9|7288.2|7279.1|7276.2|1401
1733235300000|2024-12-03 14:15:00|7283|7280.2|7287|7284.2|7290.1|7287.2|7279.1|7276.3|798
1733235600000|2024-12-03 14:20:00|7287.1|7284.3|7284|7281.2|7291.9|7289.1|7281|7278.1|1085
1733235900000|2024-12-03 14:25:00|7284.1|7281.3|7283.9|7281.1|7288.1|7285.1|7277.1|7274.3|680
1733236200000|2024-12-03 14:30:00|7284.2|7281.4|7267.2|7264.4|7285.9|7282.2|7264.2|7260.4|2969
1733236500000|2024-12-03 14:35:00|7267.1|7263.4|7253.2|7250.4|7269|7265.4|7247.2|7244.4|1827
1733236800000|2024-12-03 14:40:00|7253.3|7249.5|7274.9|7272.1|7275.1|7272.2|7251.3|7248|2100
1733237100000|2024-12-03 14:45:00|7275|7272.2|7264.1|7261.3|7277|7273.3|7264.1|7261.3|840
1733237400000|2024-12-03 14:50:00|7264.2|7261.4|7265|7261.2|7272.1|7269.3|7258.1|7255.2|1040
1733237700000|2024-12-03 14:55:00|7265.1|7261.3|7266.1|7263.3|7271|7268.2|7260.1|7257.3|737
1733238000000|2024-12-03 15:00:00|7266|7263.2|7263.2|7260.4|7273.1|7270.2|7259.1|7256.3|1301
1733238300000|2024-12-03 15:05:00|7263.1|7260.3|7270.1|7266.3|7274|7271.2|7258.1|7255.3|1195
1733238600000|2024-12-03 15:10:00|7270|7267.2|7277.1|7274.3|7285|7282.2|7270|7266.3|2356
1733238900000|2024-12-03 15:15:00|7277|7274.2|7308.9|7305.1|7318.8|7315.7|7274.9|7271.2|5174
1733239200000|2024-12-03 15:20:00|7308.8|7306|7300.9|7298.1|7315.9|7313.1|7300.8|7297.6|2515
1733239500000|2024-12-03 15:25:00|7301.8|7299|7307.7|7304.9|7310.7|7307.9|7300.7|7297|1721
1733239800000|2024-12-03 15:30:00|7307.6|7304.8|7322.6|7319.8|7328.5|7325.7|7305.7|7302.8|3615
1733240100000|2024-12-03 15:35:00|7322.7|7319.9|7327.7|7323.9|7331.7|7328.7|7322.7|7319.8|2007
1733240400000|2024-12-03 15:40:00|7327.6|7323.8|7325.5|7322.7|7331.5|7328.7|7319.7|7316.8|4603
1733240700000|2024-12-03 15:45:00|7325.6|7321.8|7331.5|7328.7|7333.5|7329.8|7313.7|7310.8|2353
1733241000000|2024-12-03 15:50:00|7331.6|7328.8|7334.6|7330.8|7338|7334.8|7328.6|7325.8|2487
1733241300000|2024-12-03 15:55:00|7334.5|7331.7|7332.7|7329.9|7336.6|7333.7|7329.7|7326.7|1068
1733241600000|2024-12-03 16:00:00|7332.6|7329.8|7336.5|7332.7|7342.3|7338.7|7329.6|7326.7|3881
1733241900000|2024-12-03 16:05:00|7336.4|7333.6|7319.5|7316.7|7337.5|7333.7|7319.3|7315.6|2989
1733242200000|2024-12-03 16:10:00|7319.6|7315.8|7329.5|7326.7|7333.8|7330.6|7317.5|7314.6|1727
1733242500000|2024-12-03 16:15:00|7330.4|7327.6|7337.4|7334.6|7340.3|7337.5|7326.4|7322.7|2101
1733242800000|2024-12-03 16:20:00|7337.3|7334.5|7340.4|7336.6|7341.4|7338|7332.4|7329.5|2623
1733243100000|2024-12-03 16:25:00|7339.5|7336.7|7350.4|7347.6|7359.3|7356.5|7337.4|7334.6|6922
1733243400000|2024-12-03 16:30:00|7350.3|7347.5|7360.4|7357.6|7361.6|7358.7|7347.3|7343.6|4088
1733243700000|2024-12-03 16:35:00|7361.3|7357.5|7361.3|7357.5|7364.3|7360.6|7353.5|7350.6|2701
1733244000000|2024-12-03 16:40:00|7361.4|7357.6|7364.3|7361.5|7366.3|7363.5|7356.4|7353.6|2547
1733244300000|2024-12-03 16:45:00|7364.4|7360.6|7361.1|7358.3|7364.4|7361.5|7353.3|7350.4|3013
1733244600000|2024-12-03 16:50:00|7361.2|7358.4|7367.1|7364.3|7368.1|7365.3|7359.1|7355.4|3855
1733244900000|2024-12-03 16:55:00|7368|7364.2|7363.2|7360.4|7368.6|7365.3|7360.5|7357.6|4481
1733245200000|2024-12-03 17:00:00|7363.3|7360.5|7365.1|7362.3|7369.2|7366.4|7362.3|7359.5|2854
1733245500000|2024-12-03 17:05:00|7364.2|7361.4|7371.1|7368.3|7373|7370.1|7361.2|7358.4|2275
1733245800000|2024-12-03 17:10:00|7371|7368.2|7368|7365.2|7375.4|7372.1|7367.1|7364.3|1752
1733246100000|2024-12-03 17:15:00|7367.9|7365.1|7372.9|7370.1|7373.9|7371.1|7362|7359.2|2459
1733246400000|2024-12-03 17:20:00|7373|7370.2|7376|7373.2|7377.9|7375.1|7371|7368.2|1978
1733246700000|2024-12-03 17:25:00|7376.8|7373|7376|7373.2|7379|7376.2|7373.8|7370.1|2245
1733247000000|2024-12-03 17:30:00|7375.9|7373.1|7369.8|7367|7379.8|7376.9|7367.9|7365.1|2192
1733247300000|2024-12-03 17:35:00|7370.8|7368|7372.9|7370.1|7376.7|7373.1|7368.8|7365.9|837
1733247600000|2024-12-03 17:40:00|7373.8|7370|7367.7|7364.9|7373.8|7370.1|7362.8|7359.9|1471
1733247900000|2024-12-03 17:45:00|7367.8|7364|7359.7|7356.9|7367.8|7364.1|7355.8|7352.9|844
1733248200000|2024-12-03 17:50:00|7359.8|7357|7353.9|7351.1|7360.8|7358|7353.7|7350|1560
1733248500000|2024-12-03 17:55:00|7354.8|7351|7355.8|7353|7359.8|7356.9|7352.8|7350|1079
1733248800000|2024-12-03 18:00:00|7355.7|7352.9|7351.7|7348.9|7361.8|7359|7349.8|7346.9|1718
1733249100000|2024-12-03 18:05:00|7350.9|7348.1|7344.7|7341.9|7355.8|7352.9|7342.7|7339.8|1093
1733249400000|2024-12-03 18:10:00|7346.6|7342.8|7345.8|7343|7346.7|7343.9|7341.8|7338.9|836
1733249700000|2024-12-03 18:15:00|7345.7|7342.9|7352.5|7348.7|7353.5|7350.7|7345.7|7342.9|3514
1733250000000|2024-12-03 18:20:00|7351.6|7348.8|7356.6|7353.8|7357.6|7354.7|7351.6|7348.8|583
1733250300000|2024-12-03 18:25:00|7355.6|7352.8|7351.6|7348.8|7358.6|7354.8|7346.6|7343.8|1331
1733250600000|2024-12-03 18:30:00|7350.7|7347.9|7361.3|7357.5|7362.4|7358.7|7350.6|7346.8|2796
1733250900000|2024-12-03 18:35:00|7361.4|7357.6|7360.4|7357.6|7361.4|7358.5|7351.5|7348.7|3400
1733251200000|2024-12-03 18:40:00|7359.4|7356.6|7364.3|7361.5|7364.4|7361.6|7353.4|7350.6|609
1733251500000|2024-12-03 18:45:00|7364.4|7361.6|7373.3|7370.5|7375.3|7371.6|7363.4|7360.6|870
1733251800000|2024-12-03 18:50:00|7374.3|7369.5|7372.3|7368.5|7374.3|7370.5|7366.4|7362.6|1637
1733252100000|2024-12-03 18:55:00|7372.1|7368.3|7374.3|7370.5|7374.4|7371.5|7365.4|7361.6|3045
1733252400000|2024-12-03 19:00:00|7374.4|7370.6|7370.5|7366.7|7374.4|7371.5|7364.5|7361.7|943
1733252700000|2024-12-03 19:05:00|7369.6|7366.8|7374.4|7370.6|7385.2|7382.4|7369.6|7366.6|1738
1733253000000|2024-12-03 19:10:00|7374.3|7371.5|7376.3|7373.5|7377.4|7374.5|7371.4|7368.6|843
1733253300000|2024-12-03 19:15:00|7376.4|7373.6|7372.3|7369.5|7376.4|7373.6|7365.4|7362.6|3283
1733253600000|2024-12-03 19:20:00|7372.4|7369.6|7370.3|7366.5|7372.4|7369.6|7363.3|7360.4|1523
1733253900000|2024-12-03 19:25:00|7370.2|7366.4|7352|7349.2|7373.2|7370.4|7351.1|7348.2|11903
1733254200000|2024-12-03 19:30:00|7353|7350.2|7361|7358.2|7362|7359.2|7351.1|7348.3|2687
1733254500000|2024-12-03 19:35:00|7360.9|7358.1|7362.1|7359.3|7365.9|7363.1|7359|7356.2|2371
1733254800000|2024-12-03 19:40:00|7361.2|7358.4|7365|7361.2|7366|7362.2|7361.2|7358.3|362
1733255100000|2024-12-03 19:45:00|7365.9|7362.2|7362.9|7359.1|7366.1|7363.2|7360.8|7357.1|286
1733255400000|2024-12-03 19:50:00|7363|7360.1|7362.9|7360.1|7363.9|7361.1|7360|7357.1|386
1733255700000|2024-12-03 19:55:00|7362|7359.1|7364.8|7361|7364.9|7362|7362|7359.1|217
1733256000000|2024-12-03 20:00:00|7363.9|7361.1|7364.8|7362|7364.9|7362|7361.8|7359|214
1733256300000|2024-12-03 20:05:00|7364.9|7362.1|7362.9|7360.1|7365.9|7363|7361.9|7359|106
1733256600000|2024-12-03 20:10:00|7362.8|7360|7365.9|7362.1|7366.3|7363|7362.8|7359|273
1733256900000|2024-12-03 20:15:00|7364.9|7362|7359.8|7357|7365.8|7362.1|7358.9|7355.6|1312
1733257200000|2024-12-03 20:20:00|7360.6|7357.8|7362.7|7358.9|7363.7|7360|7359.8|7356.9|1607
1733257500000|2024-12-03 20:25:00|7362.8|7359|7363.7|7360.9|7364.8|7361.9|7361.8|7358.9|1216
1733257800000|2024-12-03 20:30:00|7364.6|7360.8|7358.7|7355.9|7364.6|7360.9|7355.8|7353|371
1733258100000|2024-12-03 20:35:00|7359.7|7355.8|7359.7|7356.9|7361.8|7359|7358.8|7355.8|86
1733258400000|2024-12-03 20:40:00|7359.8|7357|7360.6|7357.8|7361.7|7358.9|7357.8|7355|139
1733258700000|2024-12-03 20:45:00|7360.7|7357.9|7360.7|7356.9|7361.8|7358.8|7358.8|7355.8|394
1733259000000|2024-12-03 20:50:00|7360.6|7357.8|7360.7|7356.9|7361.7|7358.8|7358.8|7355.9|106
1733259300000|2024-12-03 20:55:00|7360.6|7356.8|7358.7|7355.9|7360.7|7357.8|7356.9|7353.9|198
1733259600000|2024-12-03 21:00:00|7358.8|7356|7358.7|7354.9|7359.7|7356.9|7355.7|7352|85
1733259900000|2024-12-03 21:05:00|7356.8|7354|7357.7|7353.9|7359.7|7355.9|7356.7|7352.9|94
1733260200000|2024-12-03 21:10:00|7357.6|7353.8|7356.6|7352.8|7357.6|7353.8|7354.6|7350.8|34
1733260500000|2024-12-03 21:15:00|7355.6|7353.8|7357.7|7353.9|7358.6|7355.7|7354.6|7351.8|81
1733260800000|2024-12-03 21:20:00|7357.6|7354.8|7354.6|7351.8|7357.7|7354.8|7354.5|7350.8|140
1733261100000|2024-12-03 21:25:00|7354.5|7350.8|7354|7350.2|7354.6|7351.7|7352.5|7348.7|141
1733261400000|2024-12-03 21:30:00|7354.1|7350.3|7355.7|7351.9|7357.8|7354.9|7343.7|7340.9|590
1733261700000|2024-12-03 21:35:00|7355.6|7351.8|7354.7|7351.9|7355.9|7353|7350.8|7347.9|66
1733262000000|2024-12-03 21:40:00|7354.8|7351|7354.9|7352.1|7355.8|7353|7352.8|7349.1|69
1733262300000|2024-12-03 21:45:00|7353.8|7351.1|7353.9|7351.1|7355.8|7352.5|7353.8|7350.1|54
1733262600000|2024-12-03 21:50:00|7354.9|7352.1|7353.8|7350|7355.9|7353|7351.8|7348.9|559
1733262900000|2024-12-03 21:55:00|7352.8|7349.1|7361.9|7358.1|7361.9|7358.1|7352.8|7349.1|355
1733263200000|2024-12-03 22:00:00|7362.9|7355.1|7362.3|7358.5|7364.9|7358.6|7355.9|7348.1|102
1733263500000|2024-12-03 22:05:00|7361.9|7358.1|7365.8|7358|7366.8|7363|7361.9|7357|13
1733263800000|2024-12-03 22:10:00|7365|7357.2|7362.7|7354.9|7365|7357.2|7359.7|7352.4|21
1733264100000|2024-12-03 22:15:00|7361.5|7357.7|7363.8|7360|7363.8|7360|7361.5|7355.9|1
1733264400000|2024-12-03 22:20:00|7363.7|7359.9|7364.8|7357|7364.8|7359.9|7361.7|7357|7
1733264700000|2024-12-03 22:25:00|7362.2|7358.4|7363.7|7355.9|7363.7|7358.4|7362.2|7355.9|2
1733265000000|2024-12-03 22:30:00|7363.8|7356|7363.3|7355.5|7363.8|7357.9|7361.2|7355|4
1733265300000|2024-12-03 22:35:00|7359.7|7355.9|7363.2|7355.4|7364.8|7360|7359.7|7354.9|14
1733265600000|2024-12-03 22:40:00|7363.3|7355.5|7363.8|7356|7364.9|7361|7360.2|7354.9|9
1733265900000|2024-12-03 22:45:00|7362.7|7354.9|7362.6|7354.8|7363.3|7355.5|7362.6|7354.8|7
1733266200000|2024-12-03 22:50:00|7362.3|7359.5|7362.7|7354.9|7362.7|7359.9|7360|7353.8|27
1733266500000|2024-12-03 22:55:00|7362.6|7354.8|7361.8|7358|7363|7358.9|7361|7354.8|5
1733274000000|2024-12-04 01:00:00|7354.7|7351.9|7355.7|7352.9|7360.8|7357.9|7354.7|7351.3|593
1733274300000|2024-12-04 01:05:00|7355.9|7353.1|7354.8|7352|7358.7|7355.8|7353.7|7350.8|275
1733274600000|2024-12-04 01:10:00|7354.7|7351.9|7358.7|7354.9|7359.6|7356.7|7354.6|7351.8|158
1733274900000|2024-12-04 01:15:00|7358.6|7354.8|7357.5|7353.7|7361|7357.8|7356.6|7353.7|141
1733275200000|2024-12-04 01:20:00|7356.6|7353.8|7357.7|7354.9|7360.6|7357.7|7355.5|7352.7|111
1733275500000|2024-12-04 01:25:00|7357.6|7354.8|7358.5|7354.7|7361.1|7357.9|7357.6|7354.7|84
1733275800000|2024-12-04 01:30:00|7357.5|7354.6|7358.5|7354.7|7360.6|7356.9|7355.6|7352.7|63
1733276100000|2024-12-04 01:35:00|7357.5|7354.8|7361.6|7358.8|7364.5|7361.7|7357.5|7354.8|117
1733276400000|2024-12-04 01:40:00|7361.5|7358.7|7355.5|7352.7|7362.5|7358.8|7354.6|7351.7|51
1733276700000|2024-12-04 01:45:00|7354.6|7351.7|7349.6|7345.8|7356.5|7352.8|7348.5|7345.7|103
1733277000000|2024-12-04 01:50:00|7349.5|7345.7|7354.6|7351.8|7356.5|7352.8|7348.5|7345.7|352
1733277300000|2024-12-04 01:55:00|7353.8|7351|7349.7|7345.9|7354.6|7351|7347.7|7344.8|232
1733277600000|2024-12-04 02:00:00|7349.6|7346.8|7354.5|7350.7|7357.7|7354.8|7349.6|7346.8|158
1733277900000|2024-12-04 02:05:00|7354.6|7350.8|7353.6|7350.8|7357.5|7354.7|7352.5|7349.7|153
1733278200000|2024-12-04 02:10:00|7353.4|7350.6|7351.5|7348.7|7353.5|7350.6|7347.5|7343.8|131
1733278500000|2024-12-04 02:15:00|7352.4|7348.6|7357.5|7354.7|7358.4|7354.7|7351.5|7348.2|117
1733278800000|2024-12-04 02:20:00|7356.5|7353.7|7355.4|7351.6|7360.5|7357.6|7353.9|7350.6|91
1733279100000|2024-12-04 02:25:00|7355.5|7351.7|7356.7|7353.9|7359.5|7356.6|7355.5|7351.7|36
1733279400000|2024-12-04 02:30:00|7356.5|7353.7|7360.5|7357.7|7362.5|7359.7|7354.5|7350.8|81
1733279700000|2024-12-04 02:35:00|7360.4|7357.6|7359.5|7355.7|7362.4|7358.7|7358.4|7354.7|122
1733280000000|2024-12-04 02:40:00|7358.5|7354.8|7361.5|7358.7|7362.4|7358.7|7358.1|7354.8|64
1733280300000|2024-12-04 02:45:00|7361.4|7358.6|7361.5|7358.7|7366.5|7363.7|7359.5|7356.6|328
1733280600000|2024-12-04 02:50:00|7361.6|7357.8|7357.4|7353.6|7361.6|7358.7|7356.5|7353.6|63
1733280900000|2024-12-04 02:55:00|7356.4|7353.7|7362.5|7358.7|7362.5|7359.7|7356.4|7353.6|37
1733281200000|2024-12-04 03:00:00|7362.4|7359.6|7358.4|7354.6|7362.4|7359.6|7357.5|7354.6|91
1733281500000|2024-12-04 03:05:00|7358.5|7354.7|7359.4|7355.6|7361.4|7357.7|7356.4|7353.6|270
1733281800000|2024-12-04 03:10:00|7359.5|7355.7|7361.3|7358.5|7365.4|7362.5|7359.4|7355.7|74
1733282100000|2024-12-04 03:15:00|7361.4|7357.6|7357.4|7353.6|7362.4|7359.6|7356.3|7353.5|1040
1733282400000|2024-12-04 03:20:00|7356.5|7353.7|7359.4|7355.6|7360.3|7357.5|7355.5|7352.6|80
1733282700000|2024-12-04 03:25:00|7358.3|7355.5|7354.5|7351.7|7359.5|7356.6|7354.4|7351.6|51
1733283000000|2024-12-04 03:30:00|7355.4|7351.6|7361.4|7357.6|7361.4|7357.7|7354.4|7351.6|26
1733283300000|2024-12-04 03:35:00|7361.5|7357.7|7361.5|7357.7|7363.5|7359.7|7360.4|7357.6|23
1733283600000|2024-12-04 03:40:00|7361.4|7358.6|7361.4|7357.6|7363.5|7359.7|7360.4|7357.6|10
1733283900000|2024-12-04 03:45:00|7360.5|7357.7|7358.5|7355.7|7361.5|7357.7|7358.4|7355.6|12
1733284200000|2024-12-04 03:50:00|7358.4|7355.6|7359.4|7355.6|7360.4|7356.7|7356.5|7353.6|134
1733284500000|2024-12-04 03:55:00|7359.5|7355.7|7361.5|7358.7|7362.5|7359.6|7358.5|7355.6|22
1733284800000|2024-12-04 04:00:00|7360.6|7357.8|7360.3|7356.5|7363.1|7359.5|7359.2|7355.8|839
1733285100000|2024-12-04 04:05:00|7360.2|7357.4|7361.2|7358.4|7364.3|7360.5|7360.2|7357.4|30
1733285400000|2024-12-04 04:10:00|7362.2|7357.5|7362.3|7359.5|7362.3|7359.5|7359.3|7356.4|17
1733285700000|2024-12-04 04:15:00|7363.3|7359.6|7363.3|7359.5|7363.3|7360.5|7361.2|7358.4|19
1733286000000|2024-12-04 04:20:00|7361.2|7358.4|7363.2|7360.4|7363.3|7360.4|7361.2|7358.4|26
1733286300000|2024-12-04 04:25:00|7363.3|7360.5|7368.2|7365.4|7373.3|7370.4|7363.3|7360.4|195
1733286600000|2024-12-04 04:30:00|7368.3|7365.5|7370.2|7367.4|7370.2|7367.4|7367.3|7364.5|16
1733286900000|2024-12-04 04:35:00|7371.2|7368.4|7371.3|7367.5|7373.3|7370.4|7370.2|7367.4|29
1733287200000|2024-12-04 04:40:00|7371.2|7368.4|7372.3|7368.5|7373.3|7370.4|7371.2|7367.5|46
1733287500000|2024-12-04 04:45:00|7372.2|7369.4|7375.2|7372.4|7376.2|7372.5|7372.2|7369.4|47
1733287800000|2024-12-04 04:50:00|7376.2|7373.3|7374.3|7370.5|7376.3|7373.4|7373.2|7370.4|48
1733288100000|2024-12-04 04:55:00|7374.2|7371.4|7375.1|7372.3|7375.7|7372.6|7374.2|7370.5|18
1733288400000|2024-12-04 05:00:00|7375.2|7371.4|7374.3|7370.5|7375.3|7371.5|7372.2|7368.4|39
1733288700000|2024-12-04 05:05:00|7374.2|7371.4|7374.3|7371.5|7377.8|7374|7373.2|7369.5|157
1733289000000|2024-12-04 05:10:00|7374.2|7371.4|7375.3|7372.5|7377.1|7373.5|7372.3|7369.4|32
1733289300000|2024-12-04 05:15:00|7375.2|7371.4|7376.2|7372.4|7376.2|7373.4|7374.2|7370.5|35
1733289600000|2024-12-04 05:20:00|7377.2|7373.4|7374.3|7370.5|7377.2|7373.5|7372.3|7369.5|36
1733289900000|2024-12-04 05:25:00|7374.2|7370.4|7374.2|7371.4|7375.2|7371.5|7373.2|7370.4|13
1733290200000|2024-12-04 05:30:00|7375.1|7372.3|7371.2|7368.4|7375.3|7372.5|7369.2|7366.4|1311
1733290500000|2024-12-04 05:35:00|7371.3|7368.5|7371.2|7368.4|7373.3|7370.3|7369.2|7366.4|366
1733290800000|2024-12-04 05:40:00|7372.2|7368.5|7374|7371.2|7374.2|7371.4|7371.3|7368|39
1733291100000|2024-12-04 05:45:00|7374.3|7371.5|7372|7369.2|7375.1|7372.3|7371.1|7368.2|240
1733291400000|2024-12-04 05:50:00|7372.1|7369.3|7373.2|7370.4|7374.2|7370.4|7372|7368.4|44
1733291700000|2024-12-04 05:55:00|7374.1|7370.3|7378|7375.2|7378.2|7375.4|7371.1|7368.2|347
1733292000000|2024-12-04 06:00:00|7378.1|7374.3|7377.1|7373.3|7380.1|7377.2|7375|7371.3|158
1733292300000|2024-12-04 06:05:00|7377|7374.2|7380.1|7376.3|7381.1|7377.4|7376.1|7372.4|144
1733292600000|2024-12-04 06:10:00|7379.2|7376.4|7378|7375.2|7380.1|7376.4|7377|7374.2|104
1733292900000|2024-12-04 06:15:00|7378.1|7375.3|7375.1|7372.3|7378.1|7375.3|7375.1|7371.4|64
1733293200000|2024-12-04 06:20:00|7375.2|7372.4|7380.2|7377.4|7381.1|7378.2|7374.1|7370.3|198
1733293500000|2024-12-04 06:25:00|7380.1|7377.3|7375.1|7372.3|7380.1|7377.3|7375.1|7372.3|53
1733293800000|2024-12-04 06:30:00|7375.2|7372.4|7376|7373.2|7378.1|7375.2|7373.2|7370.3|71
1733294100000|2024-12-04 06:35:00|7376.1|7372.3|7376.1|7373.3|7377.1|7374.2|7374.1|7371.3|61
1733294400000|2024-12-04 06:40:00|7375.2|7372.3|7375.1|7372.3|7376.2|7373.3|7374|7370.3|57
1733294700000|2024-12-04 06:45:00|7375|7371.3|7378|7375.2|7380.2|7377.4|7375|7371.3|535
1733295000000|2024-12-04 06:50:00|7378.1|7375.3|7377.2|7373.4|7382.1|7379.3|7376.2|7373.4|392
1733295300000|2024-12-04 06:55:00|7377.1|7373.3|7379.2|7375.4|7379.2|7376.3|7373.2|7370.3|324
1733295600000|2024-12-04 07:00:00|7378.2|7375.3|7381.1|7378.3|7381.1|7378.3|7376.1|7373.3|72
1733295900000|2024-12-04 07:05:00|7381.2|7378.4|7379.1|7376.3|7383.1|7380.3|7379|7375.3|334
1733296200000|2024-12-04 07:10:00|7379.2|7376.4|7383.2|7379.4|7384.2|7381.4|7379.2|7376.4|377
1733296500000|2024-12-04 07:15:00|7382.3|7379.5|7382.1|7379.3|7382.3|7379.5|7378.1|7375.3|86
1733296800000|2024-12-04 07:20:00|7381.2|7378.4|7380.2|7376.4|7382.2|7379.4|7378.1|7375.3|183
1733297100000|2024-12-04 07:25:00|7380.1|7376.3|7382|7379.2|7383.6|7380.3|7377.3|7373.5|2836
1733297400000|2024-12-04 07:30:00|7382.1|7379.3|7382.9|7379.1|7387|7384.1|7377.9|7374.2|365
1733297700000|2024-12-04 07:35:00|7382|7379.2|7381|7377.2|7383.1|7380.2|7379.9|7376.2|167
1733298000000|2024-12-04 07:40:00|7380.9|7378.1|7379|7375.2|7382.9|7379.2|7378|7375.1|342
1733298300000|2024-12-04 07:45:00|7378.1|7375.3|7373.9|7371.1|7378.1|7375.3|7370.9|7368.1|282
1733298600000|2024-12-04 07:50:00|7374|7370.1|7374.1|7370.3|7377.4|7374.2|7370.1|7367.3|1184
1733298900000|2024-12-04 07:55:00|7374|7370.2|7373|7369.2|7376.1|7373.2|7370.1|7367.2|752
1733299200000|2024-12-04 08:00:00|7372.9|7370.1|7379|7376.2|7379|7376.2|7370.9|7368.1|935
1733299500000|2024-12-04 08:05:00|7378.9|7376.1|7370.1|7367.3|7378.9|7376.1|7368.1|7365.3|1891
1733299800000|2024-12-04 08:10:00|7370.2|7367.4|7369.1|7365.3|7372.1|7368.4|7365.2|7362.3|825
1733300100000|2024-12-04 08:15:00|7369|7366.2|7368|7365.2|7371.1|7368.3|7364.1|7361.3|585
1733300400000|2024-12-04 08:20:00|7368.1|7365.3|7371|7368.2|7375|7372.2|7365.1|7362.3|3058
1733300700000|2024-12-04 08:25:00|7371.1|7368.3|7375.7|7372.9|7379.8|7376.9|7370.7|7367.9|5226
1733301000000|2024-12-04 08:30:00|7376.6|7372.8|7371.9|7369.1|7385.7|7382.4|7370.9|7368.1|5607
1733301300000|2024-12-04 08:35:00|7369.9|7367.1|7363|7359.2|7371.8|7369|7361|7358.2|2012
1733301600000|2024-12-04 08:40:00|7362.9|7360.1|7371|7367.2|7374.9|7372.1|7362.9|7360.1|2921
1733301900000|2024-12-04 08:45:00|7370.1|7367.3|7360.9|7358.1|7370.1|7367.3|7356|7353.1|3144
1733302200000|2024-12-04 08:50:00|7361.8|7358|7356.9|7354.1|7362|7359.2|7356|7353.2|635
1733302500000|2024-12-04 08:55:00|7357|7354.2|7363|7360.2|7363|7360.2|7353.1|7350.3|676
1733302800000|2024-12-04 09:00:00|7362.9|7360.1|7371.7|7367.9|7376|7373.2|7361.9|7358.9|2673
1733303100000|2024-12-04 09:05:00|7371.6|7368.8|7366.7|7363.9|7372.7|7369.8|7364.6|7360.9|1855
1733303400000|2024-12-04 09:10:00|7366.8|7363|7371.7|7368.9|7374.7|7371.4|7364.6|7361.8|859
1733303700000|2024-12-04 09:15:00|7372.7|7369.9|7367.7|7364.9|7374.8|7372|7362.7|7359.9|662
1733304000000|2024-12-04 09:20:00|7367.6|7364.8|7375.6|7372.8|7377.7|7373.9|7366.7|7363.9|1035
1733304300000|2024-12-04 09:25:00|7375.7|7372.9|7373.7|7369.9|7377.7|7374.8|7372.7|7369.8|313
1733304600000|2024-12-04 09:30:00|7373.6|7369.8|7372.7|7369.9|7376.7|7373.9|7369.7|7365.9|550
1733304900000|2024-12-04 09:35:00|7372.8|7370|7386.6|7382.8|7387.7|7384.9|7371.8|7368.9|928
1733305200000|2024-12-04 09:40:00|7386.7|7382.9|7387.6|7383.8|7389.5|7385.9|7380.8|7377.9|3593
1733305500000|2024-12-04 09:45:00|7387.5|7384.7|7385.6|7381.8|7390.8|7388|7384.6|7381.7|1014
1733305800000|2024-12-04 09:50:00|7385.5|7382.7|7394.6|7390.8|7397.5|7394.7|7384.6|7381.8|1521
1733306100000|2024-12-04 09:55:00|7394.5|7390.7|7400.6|7397.8|7402.5|7399.7|7394.5|7390.7|1066
1733306400000|2024-12-04 10:00:00|7401.5|7397.7|7413.9|7411.1|7415.5|7412.6|7398.6|7395.7|2873
1733306700000|2024-12-04 10:05:00|7413.5|7410.7|7405.7|7402.9|7417.5|7414.6|7405.7|7402.8|2970
1733307000000|2024-12-04 10:10:00|7406.6|7403.8|7403.8|7401|7409.6|7405.9|7397.9|7395|1773
1733307300000|2024-12-04 10:15:00|7403.7|7400.9|7405.6|7402.8|7407.7|7404|7395.9|7393|894
1733307600000|2024-12-04 10:20:00|7405.7|7402.9|7399.8|7397|7408.7|7405.8|7398.9|7395.6|631
1733307900000|2024-12-04 10:25:00|7399.9|7397.1|7400.8|7398|7407.8|7404.9|7399.8|7396|548
1733308200000|2024-12-04 10:30:00|7401.8|7397.5|7407.8|7404|7419.7|7416.8|7395.9|7393.1|3915
1733308500000|2024-12-04 10:35:00|7407.9|7404.1|7408|7404.2|7414.8|7411|7403.9|7401.1|1138
1733308800000|2024-12-04 10:40:00|7407.1|7404.3|7407.9|7405.1|7413.9|7411.1|7403.9|7400.2|694
1733309100000|2024-12-04 10:45:00|7407.8|7405|7409|7405.2|7413.3|7410|7407|7404.1|554
1733309400000|2024-12-04 10:50:00|7408.9|7406.1|7408.7|7405.9|7413.8|7411|7407.8|7404.9|557
1733309700000|2024-12-04 10:55:00|7408|7405.2|7394.8|7392|7408|7405.2|7387.9|7385.1|1713
1733310000000|2024-12-04 11:00:00|7394.9|7391.1|7387.8|7384|7395.9|7393.1|7385.9|7383|495
1733310300000|2024-12-04 11:05:00|7387.7|7384.9|7387.9|7385.1|7392.6|7389.1|7383.7|7380.1|420
1733310600000|2024-12-04 11:10:00|7388.8|7386|7387.8|7385|7394.8|7391.9|7387.7|7384|367
1733310900000|2024-12-04 11:15:00|7386.9|7384.1|7380.8|7378|7389.8|7387|7375.9|7373.1|916
1733311200000|2024-12-04 11:20:00|7380.7|7377|7383.8|7381|7386.9|7384|7379.9|7377|174
1733311500000|2024-12-04 11:25:00|7383.9|7381.1|7381.9|7379.1|7385.8|7382|7379.9|7377.1|372
1733311800000|2024-12-04 11:30:00|7381.1|7378.3|7374.8|7372|7381.1|7378.3|7373.7|7370|394
1733312100000|2024-12-04 11:35:00|7373.8|7371|7375.8|7373|7379.9|7376.1|7373.8|7370.1|365
1733312400000|2024-12-04 11:40:00|7375.9|7372.1|7381.8|7379|7381.8|7379|7373.9|7371|305
1733312700000|2024-12-04 11:45:00|7381.7|7378.9|7372.9|7369.1|7382.8|7379.9|7372.9|7369.1|402
1733313000000|2024-12-04 11:50:00|7372|7369.2|7379.8|7376|7382.7|7379|7372|7369.1|360
1733313300000|2024-12-04 11:55:00|7379.9|7376.1|7378.9|7376.1|7383.9|7381.1|7378.8|7375.2|138
1733313600000|2024-12-04 12:00:00|7378.8|7375|7375.8|7373|7378.9|7375.1|7369.8|7366.9|458
1733313900000|2024-12-04 12:05:00|7375.9|7372.1|7364.8|7362|7376.9|7374|7363.7|7360.9|475
1733314200000|2024-12-04 12:10:00|7365.8|7362.1|7354.8|7351|7366.8|7363.9|7352.9|7350.1|817
1733314500000|2024-12-04 12:15:00|7353.9|7351.1|7350.9|7348.1|7361.7|7358|7348.8|7345.9|1216
1733314800000|2024-12-04 12:20:00|7350.8|7348|7355.8|7353|7357.9|7355|7343.8|7341|1288
1733315100000|2024-12-04 12:25:00|7355.9|7353.1|7361.8|7359|7367.8|7364.9|7355.7|7352|834
1733315400000|2024-12-04 12:30:00|7361.9|7359.1|7365.9|7363.1|7372.6|7369.1|7361.8|7358.8|648
1733315700000|2024-12-04 12:35:00|7365.7|7362.9|7373.6|7369.8|7375.6|7371.9|7364.9|7361.8|550
1733316000000|2024-12-04 12:40:00|7372.7|7369.9|7370.6|7366.8|7376.6|7372.9|7366.7|7362.9|236
1733316300000|2024-12-04 12:45:00|7370.8|7367|7379.7|7375.9|7380.8|7377|7369.8|7366.9|249
1733316600000|2024-12-04 12:50:00|7379.6|7375.8|7375.7|7372.9|7380.8|7377.9|7371.8|7369|147
1733316900000|2024-12-04 12:55:00|7375.6|7372.8|7371.2|7368.4|7375.8|7372.9|7366.7|7363.9|311
1733317200000|2024-12-04 13:00:00|7370.8|7368|7368.6|7365.8|7374.7|7371|7365.7|7362.8|628
1733317500000|2024-12-04 13:05:00|7368.7|7365.9|7371.7|7368.9|7375.6|7371.9|7367.7|7364.8|235
1733317800000|2024-12-04 13:10:00|7372.6|7368.8|7370.7|7366.9|7372.8|7369.3|7364.7|7361.9|454
1733318100000|2024-12-04 13:15:00|7369.8|7367|7379.7|7376.9|7381.7|7378.8|7367.6|7364.8|590
1733318400000|2024-12-04 13:20:00|7380.6|7376.8|7372.7|7369.9|7385.6|7381.9|7371.8|7369|560
1733318700000|2024-12-04 13:25:00|7372.8|7369|7372.9|7370.1|7377.9|7374.9|7372.7|7369|404
1733319000000|2024-12-04 13:30:00|7372.8|7370|7364|7360.2|7379.8|7376|7362.9|7359.1|1770
1733319300000|2024-12-04 13:35:00|7363|7361|7381.8|7378|7385.8|7382.9|7363|7360|1557
1733319600000|2024-12-04 13:40:00|7381.7|7378.9|7386.7|7382.9|7391.7|7388.9|7379.7|7376.9|654
1733319900000|2024-12-04 13:45:00|7386.8|7383|7392.8|7389|7396.7|7393.9|7383.8|7381|788
1733320200000|2024-12-04 13:50:00|7392.7|7389.9|7388.6|7384.8|7395.7|7392|7386.7|7383.4|536
1733320500000|2024-12-04 13:55:00|7388.7|7384.9|7393.1|7390.3|7394.7|7391.8|7387.6|7384.8|556
1733320800000|2024-12-04 14:00:00|7392.7|7389.9|7396.6|7393.8|7398.6|7394.9|7386.6|7383.8|2212
1733321100000|2024-12-04 14:05:00|7396.7|7393.9|7384.6|7380.8|7397.7|7394.8|7380.6|7377.8|938
1733321400000|2024-12-04 14:10:00|7385.3|7381.8|7388.7|7384.9|7395.7|7392.7|7382.6|7379.8|1013
1733321700000|2024-12-04 14:15:00|7388.5|7385.7|7387.6|7384.8|7388.5|7385.7|7378.7|7375.7|629
1733322000000|2024-12-04 14:20:00|7387.5|7384.7|7393.5|7390.7|7396.5|7393.7|7387.5|7383.8|823
1733322300000|2024-12-04 14:25:00|7393.4|7390.6|7400.4|7396.6|7400.5|7397.6|7391.5|7388.7|710
1733322600000|2024-12-04 14:30:00|7400.5|7397.6|7380.5|7376.7|7403.4|7399.7|7379.5|7376.7|1642
1733322900000|2024-12-04 14:35:00|7380.6|7376.8|7369.7|7366.9|7380.6|7377.7|7358.5|7354.8|2163
1733323200000|2024-12-04 14:40:00|7369.6|7366.8|7382.5|7378.7|7387.4|7384.6|7368.5|7365.7|3348
1733323500000|2024-12-04 14:45:00|7381.6|7378.8|7388.5|7385.7|7398.4|7394.6|7380.5|7377.6|1826
1733323800000|2024-12-04 14:50:00|7389.4|7385.6|7370.4|7367.6|7390.5|7387.6|7368.5|7365.6|802
1733324100000|2024-12-04 14:55:00|7369.5|7366.7|7369.4|7365.6|7379.5|7376.6|7363.3|7360.5|1232
1733324400000|2024-12-04 15:00:00|7367.2|7364.4|7366.3|7363.5|7368.4|7365.5|7361.4|7357.7|992
1733324700000|2024-12-04 15:05:00|7366.4|7363.6|7350.3|7347.5|7366.4|7363.6|7349.3|7346.5|1317
1733325000000|2024-12-04 15:10:00|7350.4|7347.6|7342.2|7339.4|7357.5|7354.7|7331.4|7328.5|4028
1733325300000|2024-12-04 15:15:00|7342.3|7339.5|7333.5|7330.7|7343.3|7340.5|7326.5|7323.7|2363
1733325600000|2024-12-04 15:20:00|7333.4|7330.6|7333.5|7330.7|7338.4|7335.5|7329.3|7326.5|1630
1733325900000|2024-12-04 15:25:00|7333.4|7330.6|7339.9|7336.1|7343.4|7340.5|7332.4|7329.6|1499
1733326200000|2024-12-04 15:30:00|7344.4|7336.6|7347.4|7344.6|7369.3|7366.5|7344.4|7336.6|3834
1733326500000|2024-12-04 15:35:00|7348.1|7345.3|7344.4|7341.6|7356.5|7353.6|7341.2|7337.6|1410
1733326800000|2024-12-04 15:40:00|7344.2|7341.4|7347.2|7344.4|7353.2|7350.4|7337.5|7334.7|1631
1733327100000|2024-12-04 15:45:00|7346.2|7343.4|7336.3|7333.5|7347.2|7343.4|7325.2|7321.5|1819
1733327400000|2024-12-04 15:50:00|7335.3|7332.5|7345.2|7342.4|7356.4|7353.5|7329.6|7326.7|2862
1733327700000|2024-12-04 15:55:00|7346.3|7342.5|7351.2|7347.4|7359|7355.3|7340.3|7337.5|4991
1733328000000|2024-12-04 16:00:00|7351.1|7348.3|7343.4|7340.6|7354.1|7350.3|7340.3|7337.5|2083
1733328300000|2024-12-04 16:05:00|7344.3|7341.5|7337.4|7334.6|7344.4|7341.5|7335.4|7332.5|1549
1733328600000|2024-12-04 16:10:00|7337.3|7334.5|7321.5|7317.7|7340.3|7337.5|7320.5|7317.7|2432
1733328900000|2024-12-04 16:15:00|7321.6|7317.8|7318.4|7314.6|7325.5|7322.6|7310.6|7307.7|2153
1733329200000|2024-12-04 16:20:00|7317.5|7314.7|7306.7|7303.9|7318.6|7315.8|7302.9|7299.9|2643
1733329500000|2024-12-04 16:25:00|7306.8|7304|7326.4|7323.6|7333.4|7330.6|7303.8|7300.9|6380
1733329800000|2024-12-04 16:30:00|7325.4|7322.6|7315.7|7312.9|7328.4|7325.4|7314.8|7311.9|4584
1733330100000|2024-12-04 16:35:00|7315.6|7312.8|7315.8|7313|7322.7|7319|7313.2|7309.9|1459
1733330400000|2024-12-04 16:40:00|7315.7|7312.9|7329.8|7327|7329.8|7327|7314.8|7312|968
1733330700000|2024-12-04 16:45:00|7329.7|7326.9|7317.2|7314.4|7332.7|7329|7316.9|7313.1|2644
1733331000000|2024-12-04 16:50:00|7317.1|7314.3|7311.3|7307.5|7319.1|7316.2|7309.3|7306.5|3543
1733331300000|2024-12-04 16:55:00|7311.4|7308.5|7313.2|7310.4|7315.4|7312.5|7308.3|7305.5|1035
1733331600000|2024-12-04 17:00:00|7313.4|7310.6|7304.5|7301.7|7313.4|7310.6|7301.5|7298.7|2413
1733331900000|2024-12-04 17:05:00|7303.5|7300.7|7297.6|7293.8|7304.5|7301.6|7296.5|7292.8|1480
1733332200000|2024-12-04 17:10:00|7296.7|7293.9|7296.7|7293.9|7300.7|7297.9|7293.5|7290.2|1214
1733332500000|2024-12-04 17:15:00|7296.5|7293.7|7300.3|7297.5|7305.6|7302.7|7295.7|7292.8|1692
1733332800000|2024-12-04 17:20:00|7300.4|7297.6|7297.4|7294.6|7304.4|7301.6|7297.3|7293.6|1154
1733333100000|2024-12-04 17:25:00|7297.6|7294.8|7297.3|7293.5|7302.3|7299.5|7296.4|7293.5|1062
1733333400000|2024-12-04 17:30:00|7297.2|7294.4|7294.3|7291.5|7297.3|7294.5|7289.4|7286.5|702
1733333700000|2024-12-04 17:35:00|7295.2|7291.4|7306.3|7303.5|7308.2|7304.5|7293.2|7290.4|779
1733334000000|2024-12-04 17:40:00|7307.2|7303.4|7303.2|7300.4|7307.2|7303.5|7301.2|7298.3|673
1733334300000|2024-12-04 17:45:00|7303.1|7299.4|7317.1|7314.3|7321.5|7318.4|7303.1|7299.4|3096
1733334600000|2024-12-04 17:50:00|7318.1|7315.2|7315|7312.2|7323|7319.3|7315|7312.2|577
1733334900000|2024-12-04 17:55:00|7315.1|7311.3|7251.9|7249.1|7316.1|7312.4|7234.6|7231.7|10423
1733335200000|2024-12-04 18:00:00|7251.5|7248.7|7252.5|7249.7|7272.4|7268.7|7247.6|7244.7|5047
1733335500000|2024-12-04 18:05:00|7253.5|7250.7|7254.5|7250.7|7261.5|7258.7|7247.5|7244.6|1681
1733335800000|2024-12-04 18:10:00|7253.6|7250.8|7243.5|7239.7|7258.6|7255.7|7241.2|7237.8|1492
1733336100000|2024-12-04 18:15:00|7244.3|7240.7|7239.6|7236.8|7249.5|7246.6|7236.5|7233.7|1705
1733336400000|2024-12-04 18:20:00|7240.4|7237.6|7249.5|7245.7|7256.5|7253.7|7238.5|7235.7|1641
1733336700000|2024-12-04 18:25:00|7249.6|7245.8|7247.5|7244.7|7254.6|7251.7|7245.5|7242.6|2025
1733337000000|2024-12-04 18:30:00|7248.4|7244.6|7231.6|7227.8|7248.4|7244.7|7230.6|7227.7|1526
1733337300000|2024-12-04 18:35:00|7231.5|7228.8|7243.3|7240.5|7247.3|7244.5|7231.5|7228.7|1340
1733337600000|2024-12-04 18:40:00|7243.4|7240.6|7233.4|7229.6|7244.5|7241.6|7231.5|7227.7|1539
1733337900000|2024-12-04 18:45:00|7233.5|7229.7|7231.6|7228.8|7234.6|7231.7|7225.6|7222.7|1254
1733338200000|2024-12-04 18:50:00|7231.5|7228.7|7230.6|7227.8|7236.6|7233.7|7223.6|7220.8|1534
1733338500000|2024-12-04 18:55:00|7230.7|7226.9|7229.6|7225.8|7237.4|7233.7|7226.6|7223.8|1539
1733338800000|2024-12-04 19:00:00|7229.4|7226.6|7243.4|7240.6|7245.4|7241.7|7225.6|7222.7|1397
1733339100000|2024-12-04 19:05:00|7242.5|7239.7|7243.5|7239.7|7251.4|7248.4|7241.4|7237.6|1709
1733339400000|2024-12-04 19:10:00|7243.4|7239.6|7245.5|7242.7|7251.2|7248.4|7242.2|7238.6|1817
1733339700000|2024-12-04 19:15:00|7246.3|7242.5|7245.3|7242.5|7255.3|7252.5|7244.5|7241.5|1272
1733340000000|2024-12-04 19:20:00|7246.3|7241.5|7233.6|7230.8|7248.6|7245.7|7233.6|7230.8|1751
1733340300000|2024-12-04 19:25:00|7233.4|7229.8|7224.7|7221.9|7236.6|7232.8|7218.6|7215.6|7874
1733340600000|2024-12-04 19:30:00|7224.8|7222|7226.7|7223.9|7232.6|7228.9|7224.6|7221.5|1576
1733340900000|2024-12-04 19:35:00|7225.9|7223.1|7239.7|7236.9|7240.7|7236.9|7225.8|7222.9|3002
1733341200000|2024-12-04 19:40:00|7239.8|7237|7241.7|7237.9|7244.7|7241.4|7239.7|7236.7|543
1733341500000|2024-12-04 19:45:00|7240.8|7238|7240.5|7237.7|7243.3|7240.5|7238.6|7235.7|541
1733341800000|2024-12-04 19:50:00|7240.6|7237.8|7246.5|7243.7|7247.6|7244|7238.8|7235.8|186
1733342100000|2024-12-04 19:55:00|7246.6|7243.8|7244.7|7241.9|7248.5|7245.7|7242.8|7239.8|574
1733342400000|2024-12-04 20:00:00|7244.6|7241.8|7248.5|7245.7|7250.6|7247.7|7243.6|7240.8|361
1733342700000|2024-12-04 20:05:00|7248.6|7245.8|7248.5|7244.7|7253.6|7250.7|7245.5|7242.6|449
1733343000000|2024-12-04 20:10:00|7247.5|7243.7|7248.5|7245.7|7252.5|7248.7|7247.4|7243.7|202
1733343300000|2024-12-04 20:15:00|7248.4|7245.6|7257.5|7253.7|7258.5|7255.6|7248.4|7245.6|436
1733343600000|2024-12-04 20:20:00|7257.4|7253.6|7255.4|7251.6|7259.5|7256.6|7254.5|7251.6|284
1733343900000|2024-12-04 20:25:00|7254.5|7251.7|7252.5|7248.7|7255.4|7251.7|7249.4|7245.7|253
1733344200000|2024-12-04 20:30:00|7252.4|7249.6|7248.4|7245.6|7254.5|7251.6|7247.5|7244.7|185
1733344500000|2024-12-04 20:35:00|7248.5|7245.7|7249.5|7245.7|7250.5|7247.7|7246.5|7243.6|410
1733344800000|2024-12-04 20:40:00|7248.5|7245.6|7246.5|7243.7|7249.5|7245.7|7246.4|7242.7|99
1733345100000|2024-12-04 20:45:00|7247.5|7244.6|7248.5|7244.7|7250.5|7247.6|7244.4|7240.7|284
1733345400000|2024-12-04 20:50:00|7248.4|7244.6|7249.5|7246.7|7251.4|7247.7|7247.4|7243.7|300
1733345700000|2024-12-04 20:55:00|7250.5|7247.6|7248.5|7245.7|7251.5|7247.7|7240.7|7237.8|468
1733346000000|2024-12-04 21:00:00|7248.4|7245.6|7247.5|7243.7|7251.5|7247.7|7246.4|7242.7|129
1733346300000|2024-12-04 21:05:00|7246.6|7243.8|7239.5|7235.7|7247.5|7243.8|7238.6|7234.9|167
1733346600000|2024-12-04 21:10:00|7239.6|7235.8|7239.6|7235.8|7240.6|7237.8|7236.6|7232.9|96
1733346900000|2024-12-04 21:15:00|7238.8|7236.8|7234.5|7230.7|7239.7|7236.8|7234.5|7230.7|102
1733347200000|2024-12-04 21:20:00|7233.6|7230.8|7234.7|7230.9|7235.6|7232.8|7233.6|7229.9|33
1733347500000|2024-12-04 21:25:00|7234.5|7230.7|7233.6|7230.8|7234.8|7231.9|7232.7|7229.7|52
1733347800000|2024-12-04 21:30:00|7233.7|7229.9|7231.6|7227.8|7233.7|7230|7229.7|7226.8|39
1733348100000|2024-12-04 21:35:00|7231.7|7227.9|7232.6|7228.8|7233.7|7229.9|7231.6|7227.9|24
1733348400000|2024-12-04 21:40:00|7232.7|7228.9|7232.6|7229.8|7233.7|7230.6|7231.6|7228.8|46
1733348700000|2024-12-04 21:45:00|7233.6|7230.8|7233.7|7230.9|7235.7|7232.7|7232.7|7229.9|57
1733349000000|2024-12-04 21:50:00|7234.5|7230.7|7236.5|7232.7|7237.5|7234.6|7233.8|7230.7|78
1733349300000|2024-12-04 21:55:00|7235.7|7232.9|7240.6|7236.8|7240.6|7236.8|7233.4|7229.6|80
1733349600000|2024-12-04 22:00:00|7240.5|7232.7|7245.5|7237.7|7245.5|7241.6|7240|7232.2|6
1733349900000|2024-12-04 22:05:00|7244|7236.2|7240.1|7236.3|7245.5|7239.3|7239.7|7232.7|2
1733350200000|2024-12-04 22:10:00|7241|7233.2|7248.6|7240.8|7248.6|7240.8|7240.1|7233.2|5
1733350500000|2024-12-04 22:15:00|7246.1|7242.3|7246.1|7238.3|7247|7242.3|7246.1|7238.3|0
1733350800000|2024-12-04 22:20:00|7246|7238.2|7245.1|7241.3|7246.5|7241.3|7243|7237.7|1
1733351100000|2024-12-04 22:25:00|7242.5|7238.7|7242.6|7238.8|7242.6|7238.8|7242.5|7238.7|13
1733351700000|2024-12-04 22:35:00|7241.7|7238.9|7246.1|7242.3|7246.6|7242.3|7241.7|7238.8|5
1733352300000|2024-12-04 22:45:00|7248.6|7240.8|7248.6|7240.8|7248.6|7240.8|7247|7239.2|2
1733352600000|2024-12-04 22:50:00|||||||||2
1733352900000|2024-12-04 22:55:00|7246.2|7242.4|7243.6|7239.8|7246.5|7242.4|7243.5|7238.7|5
1733360400000|2024-12-05 01:00:00|7246.5|7242.7|7235.4|7232.6|7251.4|7248.1|7233.4|7230.6|539
1733360700000|2024-12-05 01:05:00|7235.5|7231.7|7234.5|7231.7|7237.5|7234.6|7233.3|7230.5|201
1733361000000|2024-12-05 01:10:00|7234.4|7231.6|7232.4|7229.6|7235.5|7231.7|7230.6|7227.6|184
1733361300000|2024-12-05 01:15:00|7232.5|7229.7|7235.4|7232.6|7237.5|7234.6|7231.4|7228.6|274
1733361600000|2024-12-05 01:20:00|7235.3|7232.5|7235.4|7232.6|7239.5|7236.7|7234.5|7231.6|118
1733361900000|2024-12-05 01:25:00|7235.5|7232.7|7230.5|7226.7|7235.5|7232.7|7228.4|7224.7|214
1733362200000|2024-12-05 01:30:00|7230.4|7227.6|7232.5|7228.7|7232.5|7229.7|7230.4|7227.6|176
1733362500000|2024-12-05 01:35:00|7231.6|7228.8|7233.4|7230.6|7234.9|7231.7|7231.4|7227.7|250
1733362800000|2024-12-05 01:40:00|7233.5|7229.7|7233.3|7230.5|7235.5|7232.7|7233.3|7229.7|45
1733363100000|2024-12-05 01:45:00|7233.5|7229.7|7232.3|7229.5|7235.5|7232.7|7229.5|7226.5|221
1733363400000|2024-12-05 01:50:00|7233.3|7230.5|7232.3|7229.5|7233.5|7230.7|7231.2|7228.3|93
1733363700000|2024-12-05 01:55:00|7233.3|7230.5|7231.5|7227.7|7233.5|7230.7|7230.3|7227.5|145
1733364000000|2024-12-05 02:00:00|7233.3|7230.5|7229.3|7226.5|7238.3|7234.6|7229.2|7226.4|226
1733364300000|2024-12-05 02:05:00|7229.2|7226.4|7231.4|7227.6|7232.3|7229.5|7224.3|7221.4|351
1733364600000|2024-12-05 02:10:00|7230.4|7227.5|7225.4|7222.6|7232.3|7229.5|7224.3|7221.4|65
1733364900000|2024-12-05 02:15:00|7226.4|7223.6|7233.3|7230.5|7235.6|7232.3|7226.3|7222.6|126
1733365200000|2024-12-05 02:20:00|7233.4|7229.6|7234.4|7230.6|7236.4|7233.6|7233.3|7229.6|144
1733365500000|2024-12-05 02:25:00|7233.3|7230.5|7226.3|7223.5|7233.4|7230.5|7225.3|7222.4|55
1733365800000|2024-12-05 02:30:00|7226.1|7223.3|7225.2|7222.4|7226.4|7223.4|7223.2|7220|372
1733366100000|2024-12-05 02:35:00|7225.3|7222.5|7228.3|7225.5|7230.2|7226.5|7225.2|7221.5|93
1733366400000|2024-12-05 02:40:00|7229.2|7225.4|7228.2|7225.4|7229.3|7226.5|7227.2|7224.3|46
1733366700000|2024-12-05 02:45:00|7227.4|7224.6|7224.2|7220.4|7229.2|7225.4|7223.1|7220.3|132
1733367000000|2024-12-05 02:50:00|7224.1|7220.3|7224.2|7221.4|7225.2|7222.4|7222.9|7220.1|490
1733367300000|2024-12-05 02:55:00|7224.1|7221.3|7225.1|7222.3|7225.2|7222.4|7223.1|7220.3|145
1733367600000|2024-12-05 03:00:00|7225.2|7221.4|7223.1|7220.3|7226.2|7223.4|7220.2|7217.3|717
1733367900000|2024-12-05 03:05:00|7222.9|7220.1|7222.2|7218.4|7226.1|7223.1|7219|7215.2|279
1733368200000|2024-12-05 03:10:00|7222|7219.2|7217.9|7215.1|7224.2|7221.4|7217.9|7214.9|289
1733368500000|2024-12-05 03:15:00|7218|7215.2|7217.9|7215.1|7219|7216.2|7217.9|7214.7|582
1733368800000|2024-12-05 03:20:00|7218.7|7215.9|7220|7217.2|7221|7218.2|7217.9|7215|181
1733369100000|2024-12-05 03:25:00|7219.9|7217.1|7221|7218.2|7221|7218.2|7218.1|7215.2|145
1733369400000|2024-12-05 03:30:00|7221.3|7218.5|7227|7224.2|7229|7226.1|7221.3|7218.5|162
1733369700000|2024-12-05 03:35:00|7226.9|7224.1|7228.1|7225.3|7228.1|7225.3|7226|7223.2|70
1733370000000|2024-12-05 03:40:00|7228.9|7226.1|7229|7226.2|7231|7228.1|7228|7225.2|30
1733370300000|2024-12-05 03:45:00|7230|7227.2|7230|7227.2|7231|7227.3|7229|7225.8|66
1733370600000|2024-12-05 03:50:00|7229|7226.2|7230.9|7228.1|7233|7230.2|7228.9|7226.1|275
1733370900000|2024-12-05 03:55:00|7231|7227.2|7229|7226.2|7231|7228.1|7229|7226.2|47
1733371200000|2024-12-05 04:00:00|7228.9|7226.1|7230.9|7228.1|7231|7228.2|7228.9|7226.1|116
1733371500000|2024-12-05 04:05:00|7231.8|7228|7230|7227.2|7231.8|7228.5|7228.9|7226.1|52
1733371800000|2024-12-05 04:10:00|7229.9|7227.1|7229.9|7227.1|7232|7228.8|7229.9|7227.1|44
1733372100000|2024-12-05 04:15:00|7230|7227.2|7228.9|7226.1|7231|7228.1|7228.9|7226.1|80
1733372400000|2024-12-05 04:20:00|7229|7226.2|7230.9|7228.1|7232|7229.2|7229|7226.2|94
1733372700000|2024-12-05 04:25:00|7230.8|7228|7228.9|7226.1|7231.9|7228.2|7228.9|7226.1|61
1733373000000|2024-12-05 04:30:00|7229.7|7225.9|7228.9|7226.1|7230|7227.1|7228.9|7225.9|21
1733373300000|2024-12-05 04:35:00|7227.9|7225.1|7225|7221.2|7227.9|7225.1|7223.9|7221.1|126
1733373600000|2024-12-05 04:40:00|7224.9|7221.1|7223.8|7221|7225.9|7222.2|7223.8|7221|51
1733373900000|2024-12-05 04:45:00|7224|7221.2|7225|7221.2|7225|7222|7224|7221|55
1733374200000|2024-12-05 04:50:00|7224.8|7221|7224|7221.2|7226|7223.2|7223.8|7221|22
1733374500000|2024-12-05 04:55:00|7224.8|7221|7225.8|7222|7229.8|7227|7224|7221|196
1733374800000|2024-12-05 05:00:00|7225|7222.2|7223.8|7221|7227|7223.2|7223.8|7221|46
1733375100000|2024-12-05 05:05:00|7223.9|7221.1|7224.9|7221.1|7226.9|7224.1|7223.9|7221|289
1733375400000|2024-12-05 05:10:00|7224.8|7221|7224.9|7221.1|7226.9|7223.6|7223.9|7221|79
1733375700000|2024-12-05 05:15:00|7224.8|7222|7225.8|7222|7225.8|7222.3|7223.8|7221|58
1733376000000|2024-12-05 05:20:00|7225.9|7222.1|7225.9|7223.1|7227.8|7224.1|7224.9|7222|22
1733376300000|2024-12-05 05:25:00|7225.8|7223|7224.9|7222.1|7225.9|7223|7224.8|7222|602
1733376600000|2024-12-05 05:30:00|7224.8|7222|7224.8|7222|7226.7|7223.9|7223.7|7220.9|380
1733376900000|2024-12-05 05:35:00|7225.7|7222.9|7223.8|7221|7226.8|7224|7223.8|7221|82
1733377200000|2024-12-05 05:40:00|7224.7|7221.9|7221.7|7218.9|7225.7|7222|7219.8|7217|225
1733377500000|2024-12-05 05:45:00|7221.8|7218|7220.8|7218|7221.8|7218.9|7218.7|7215|73
1733377800000|2024-12-05 05:50:00|7221.8|7219|7219.6|7215.8|7221.8|7219|7217.3|7214|323
1733378100000|2024-12-05 05:55:00|7218.7|7215.9|7219.8|7217|7222.8|7219.9|7217.7|7214.9|131
1733378400000|2024-12-05 06:00:00|7219.7|7215.9|7216.7|7213.9|7220.8|7217.9|7214.7|7211.7|110
1733378700000|2024-12-05 06:05:00|7216.8|7214|7219.7|7216.9|7219.8|7216.9|7214.7|7211.9|239
1733379000000|2024-12-05 06:10:00|7219.8|7215.9|7218.9|7215.1|7220.8|7217|7217.7|7214.7|102
1733379300000|2024-12-05 06:15:00|7218.8|7215|7218.8|7215|7219.8|7217|7215.8|7212.6|118
1733379600000|2024-12-05 06:20:00|7217.6|7214.8|7216.8|7214|7219.6|7215.8|7214.8|7211.8|84
1733379900000|2024-12-05 06:25:00|7217.6|7213.8|7215.8|7212|7217.8|7214.8|7213.6|7210.8|99
1733380200000|2024-12-05 06:30:00|7214.9|7212.1|7217.6|7214.8|7219.6|7216|7214.8|7211.8|126
1733380500000|2024-12-05 06:35:00|7217.8|7215|7216|7213.2|7218.6|7215.8|7215.7|7212.9|203
1733380800000|2024-12-05 06:40:00|7215.7|7212.9|7216.7|7212.9|7219.9|7216.9|7214.7|7211.8|233
1733381100000|2024-12-05 06:45:00|7216.6|7213.8|7223.5|7219.7|7224.4|7220.7|7214.7|7211.8|862
1733381400000|2024-12-05 06:50:00|7223.4|7219.6|7225.5|7222.7|7226.5|7223.6|7222.4|7219.6|382
1733381700000|2024-12-05 06:55:00|7226.5|7223.7|7225.4|7221.6|7227.5|7224.6|7223.3|7219.7|122
1733382000000|2024-12-05 07:00:00|7225.5|7221.7|7225.5|7221.7|7235.4|7232.6|7224.4|7221.5|609
1733382300000|2024-12-05 07:05:00|7225.4|7222.6|7229.4|7225.6|7229.4|7225.6|7219.6|7216.7|355
1733382600000|2024-12-05 07:10:00|7230.4|7227.6|7228.6|7225.8|7230.4|7227.6|7224.4|7220.7|421
1733382900000|2024-12-05 07:15:00|7228.5|7224.7|7231.5|7228.7|7237.5|7234.2|7227|7223.7|412
1733383200000|2024-12-05 07:20:00|7231.4|7227.7|7235.4|7232.6|7235.4|7232.6|7229.5|7225.8|398
1733383500000|2024-12-05 07:25:00|7236.2|7232.4|7229.5|7225.7|7236.4|7232.6|7228.4|7225.6|211
1733383800000|2024-12-05 07:30:00|7229.2|7225.4|7228.3|7225.5|7231.5|7228.5|7224.4|7221.6|180
1733384100000|2024-12-05 07:35:00|7227.5|7224.7|7229.5|7226.7|7230.5|7227.5|7226.3|7223.5|271
1733384400000|2024-12-05 07:40:00|7230.3|7226.5|7220.6|7216.8|7230.3|7226.5|7211.7|7208.9|1280
1733384700000|2024-12-05 07:45:00|7219.6|7216.9|7223.6|7219.8|7226.5|7223.7|7219.6|7216.7|445
1733385000000|2024-12-05 07:50:00|7222.6|7219.9|7225.3|7221.5|7227.4|7224.6|7220.6|7217.6|252
1733385300000|2024-12-05 07:55:00|7225.4|7221.6|7225.3|7221.5|7230.3|7226.6|7224.3|7220.6|732
1733385600000|2024-12-05 08:00:00|7224.4|7221.6|7221.6|7218.8|7224.4|7221.6|7216.6|7213.8|543
1733385900000|2024-12-05 08:05:00|7221.7|7218.9|7224.4|7221.6|7224.7|7221.8|7214.6|7211.8|913
1733386200000|2024-12-05 08:10:00|7223.4|7220.6|7227.5|7223.7|7227.5|7224.6|7216.6|7213.6|963
1733386500000|2024-12-05 08:15:00|7227.4|7224.6|7228.3|7225.5|7237.2|7233.5|7226.7|7223.7|915
1733386800000|2024-12-05 08:20:00|7228.4|7225.6|7240.3|7237.5|7241.3|7238.5|7228.4|7225.6|1254
1733387100000|2024-12-05 08:25:00|7240.2|7237.4|7242.1|7239.3|7247.2|7244.4|7235.2|7232.4|3341
1733387400000|2024-12-05 08:30:00|7242.2|7239.4|7245.3|7242.5|7247.3|7244.4|7238.3|7235.4|1859
1733387700000|2024-12-05 08:35:00|7245.2|7242.4|7243.4|7240.6|7246.4|7243.6|7238.3|7235.5|1215
1733388000000|2024-12-05 08:40:00|7243.3|7240.5|7245.2|7241.4|7250.2|7247.4|7242.3|7239.5|590
1733388300000|2024-12-05 08:45:00|7244.2|7242.1|7243.3|7240.5|7246|7242.4|7239.2|7235.5|474
1733388600000|2024-12-05 08:50:00|7244.2|7241.4|7241.3|7238.5|7245.2|7242.4|7237.4|7234.5|420
1733388900000|2024-12-05 08:55:00|7242.2|7238.4|7242.4|7238.6|7250.3|7247.4|7238.4|7235.6|476
1733389200000|2024-12-05 09:00:00|7242.3|7238.5|7233.3|7230.5|7245.1|7241.5|7232.3|7229.5|797
1733389500000|2024-12-05 09:05:00|7233.4|7230.6|7240.1|7236.3|7240.1|7236.5|7232.3|7229.5|631
1733389800000|2024-12-05 09:10:00|7240.3|7236.5|7242.3|7238.5|7245.3|7242.5|7239.3|7236.5|293
1733390100000|2024-12-05 09:15:00|7241.3|7239.5|7241.1|7238.3|7245.4|7242.5|7233.3|7230.5|533
1733390400000|2024-12-05 09:20:00|7241.3|7238.5|7238.4|7234.6|7246|7242.7|7235.4|7232.1|755
1733390700000|2024-12-05 09:25:00|7238.2|7234.4|7241.1|7237.3|7242.1|7238.4|7234.2|7231.3|382
1733391000000|2024-12-05 09:30:00|7241.2|7237.4|7235.2|7231.4|7242.2|7239.3|7230.2|7227.3|475
1733391300000|2024-12-05 09:35:00|7236.4|7232.4|7259|7256.2|7262.1|7259.2|7236.2|7232.4|2072
1733391600000|2024-12-05 09:40:00|7259.9|7257.1|7262.1|7259.3|7264|7261.1|7256|7253.2|1402
1733391900000|2024-12-05 09:45:00|7262|7259.2|7256|7253.2|7264|7261.2|7254|7251.1|439
1733392200000|2024-12-05 09:50:00|7256.1|7252.3|7259.9|7257.1|7260.1|7257.3|7251|7248.2|678
1733392500000|2024-12-05 09:55:00|7260|7257.2|7254.9|7251.1|7261|7258.1|7253.9|7250.9|561
1733392800000|2024-12-05 10:00:00|7253.9|7250.1|7245|7242.2|7259|7256.1|7241.9|7239.1|973
1733393100000|2024-12-05 10:05:00|7245.9|7243.1|7245.8|7243|7248.8|7246|7241.7|7238.9|330
1733393400000|2024-12-05 10:10:00|7245|7242|7243.8|7240|7247.8|7244|7233.8|7231|1962
1733393700000|2024-12-05 10:15:00|7244|7241|7252|7249.2|7254|7251.2|7235|7232|1058
1733394000000|2024-12-05 10:20:00|7251.1|7248.3|7258|7254.2|7259.3|7256|7251.1|7248.2|408
1733394300000|2024-12-05 10:25:00|7257.8|7255.2|7241.2|7238.4|7259.8|7256.9|7241.1|7238.1|1822
1733394600000|2024-12-05 10:30:00|7241.1|7238.3|7244.9|7242.1|7246.6|7243.3|7238.6|7235.3|969
1733394900000|2024-12-05 10:35:00|7245.1|7241.3|7260.5|7257.7|7262.5|7259.2|7243.1|7240.1|4103
1733395200000|2024-12-05 10:40:00|7259.6|7256.8|7248.9|7246.1|7261.8|7259|7246.8|7243.9|1380
1733395500000|2024-12-05 10:45:00|7247.9|7245.1|7245.9|7242.1|7250.9|7248.1|7240.9|7238|447
1733395800000|2024-12-05 10:50:00|7245.8|7242|7247.9|7245.1|7249.9|7247|7236|7233.1|1307
1733396100000|2024-12-05 10:55:00|7248.7|7245.9|7250.9|7248.1|7252.9|7249.2|7246.8|7244|449
1733396400000|2024-12-05 11:00:00|7249.9|7247.1|7255.2|7252.4|7256.3|7253.1|7247|7244.1|336
1733396700000|2024-12-05 11:05:00|7254.9|7252.1|7259.9|7257.1|7260.9|7258.1|7254|7251.2|1008
1733397000000|2024-12-05 11:10:00|7260.8|7257|7260|7257.2|7260.9|7258.1|7254.9|7252.1|491
1733397300000|2024-12-05 11:15:00|7260.9|7257.1|7267.9|7264.1|7269.8|7267|7257.9|7255.1|1054
1733397600000|2024-12-05 11:20:00|7267.8|7265|7267.8|7265|7272.7|7269.7|7265.8|7262.9|790
1733397900000|2024-12-05 11:25:00|7268.7|7265.9|7269.8|7266|7271.7|7268.7|7267.8|7265|517
1733398200000|2024-12-05 11:30:00|7269.7|7266.9|7274.6|7271.8|7277.6|7274|7268.8|7265.8|519
1733398500000|2024-12-05 11:35:00|7274.8|7271|7253.5|7249.7|7282.5|7278.8|7252.6|7249.7|2506
1733398800000|2024-12-05 11:40:00|7253.8|7250|7207|7203.2|7254.6|7251|7198.1|7195.2|7776
1733399100000|2024-12-05 11:45:00|7206.9|7204.1|7206.1|7203.3|7216.1|7213.2|7188|7184.6|5681
1733399400000|2024-12-05 11:50:00|7206|7203.2|7187.4|7184.6|7207.2|7204.3|7186.1|7183.3|1336
1733399700000|2024-12-05 11:55:00|7187.2|7184.4|7181.2|7178.4|7195.2|7192.3|7175.2|7172.4|3986
1733400000000|2024-12-05 12:00:00|7181.1|7178.3|7176.9|7174.1|7201|7197.9|7172.1|7169.3|7541
1733400300000|2024-12-05 12:05:00|7177|7174.2|7204.9|7201.1|7205|7201.8|7177|7174.2|1492
1733400600000|2024-12-05 12:10:00|7204|7201.2|7201.9|7199.1|7215.7|7212.8|7197.9|7194.9|3416
1733400900000|2024-12-05 12:15:00|7202.9|7200.1|7231|7227.2|7242.7|7239.8|7200.9|7197.9|6801
1733401200000|2024-12-05 12:20:00|7231.7|7227.9|7229.7|7225.9|7237.7|7234.9|7226.8|7223.3|1454
1733401500000|2024-12-05 12:25:00|7229.8|7227|7245.7|7242.9|7249.5|7245.9|7226.8|7224|1649
1733401800000|2024-12-05 12:30:00|7245.6|7242.8|7247.3|7244.5|7247.7|7244.9|7233.6|7230.8|774
1733402100000|2024-12-05 12:35:00|7247.6|7244.8|7247.7|7244.9|7251.6|7248.7|7242.5|7238.8|674
1733402400000|2024-12-05 12:40:00|7247.6|7244.8|7234.3|7231.5|7250.7|7246.9|7231.9|7229.1|974
1733402700000|2024-12-05 12:45:00|7233.8|7231|7225.8|7223|7238.7|7235.9|7225.8|7222.9|816
1733403000000|2024-12-05 12:50:00|7226.6|7223.8|7228.8|7225|7229.8|7226.9|7220.8|7218|840
1733403300000|2024-12-05 12:55:00|7228.7|7224.9|7220.9|7218.1|7230.7|7227|7218.1|7215.1|977
1733403600000|2024-12-05 13:00:00|7220.8|7218|7228.8|7225|7232.9|7230.1|7216.8|7213.1|1362
1733403900000|2024-12-05 13:05:00|7227.8|7225.1|7232.9|7230.1|7237.8|7234.9|7226.8|7223.9|940
1733404200000|2024-12-05 13:10:00|7232.8|7230|7231.8|7229|7238.8|7235.9|7227.8|7225|999
1733404500000|2024-12-05 13:15:00|7232.8|7229.9|7216.8|7214|7232.8|7229.9|7216.8|7214|867
1733404800000|2024-12-05 13:20:00|7215.9|7213.1|7220.8|7218|7221.8|7219|7213|7210|626
1733405100000|2024-12-05 13:25:00|7220.7|7217.9|7220.2|7216.4|7226.7|7222.9|7215.8|7212.9|559
1733405400000|2024-12-05 13:30:00|7219.7|7215.9|7229.5|7226.7|7230.5|7226.7|7213.8|7210|1777
1733405700000|2024-12-05 13:35:00|7228.5|7225.7|7231.5|7228.7|7236.5|7232.9|7228.5|7225.6|512
1733406000000|2024-12-05 13:40:00|7230.6|7227.7|7240.5|7237.7|7242.5|7239.7|7230.5|7227.6|582
1733406300000|2024-12-05 13:45:00|7241.5|7238.7|7259.2|7255.4|7262.4|7259.5|7236|7232.7|3066
1733406600000|2024-12-05 13:50:00|7259.3|7256.4|7270.3|7267.5|7276.1|7273.3|7257.2|7253.4|2140
1733406900000|2024-12-05 13:55:00|7271.1|7267.3|7269.3|7266.5|7278.3|7275.5|7267.1|7264.3|1755
1733407200000|2024-12-05 14:00:00|7269.4|7265.6|7263.1|7259.3|7271.3|7268.3|7259.3|7256.3|1783
1733407500000|2024-12-05 14:05:00|7262.3|7259.5|7268.5|7265.7|7273.5|7270.6|7253.5|7250.7|2486
1733407800000|2024-12-05 14:10:00|7269.4|7265.6|7253.6|7249.8|7269.4|7265.7|7253.5|7249.8|3021
1733408100000|2024-12-05 14:15:00|7253.5|7250.7|7250.6|7246.8|7259.5|7255.7|7243.7|7240.8|1687
1733408400000|2024-12-05 14:20:00|7250.5|7247.7|7256.5|7252.7|7262.7|7259.8|7247.6|7244.7|612
1733408700000|2024-12-05 14:25:00|7256.6|7252.8|7260.6|7256.8|7261.7|7258.9|7247.7|7244.8|1214
1733409000000|2024-12-05 14:30:00|7260.8|7257.8|7256.7|7253.9|7268.5|7264.8|7253.7|7250.8|1230
1733409300000|2024-12-05 14:35:00|7257.7|7254|7259.6|7256.8|7266.7|7263.8|7253.6|7249.9|831
1733409600000|2024-12-05 14:40:00|7260.3|7257.5|7252.5|7249.7|7267.5|7264.5|7251.6|7248.7|543
1733409900000|2024-12-05 14:45:00|7253.5|7249.8|7258|7255.2|7259.5|7256|7240.7|7237.9|1092
1733410200000|2024-12-05 14:50:00|7257.8|7255|7273.5|7270.7|7281.2|7277.5|7254.2|7250.9|3561
1733410500000|2024-12-05 14:55:00|7274.3|7271.5|7276.3|7273.5|7280.3|7277.5|7270.3|7267.4|1133
1733410800000|2024-12-05 15:00:00|7276.5|7273.7|7259.4|7256.6|7278.3|7275.4|7255.4|7252.5|1159
1733411100000|2024-12-05 15:05:00|7259.6|7256.8|7254.3|7250.5|7263.4|7260.5|7252.4|7249.5|740
1733411400000|2024-12-05 15:10:00|7254.4|7250.6|7246.4|7243.6|7255.4|7251.6|7244.4|7240.6|1574
1733411700000|2024-12-05 15:15:00|7246.3|7243.5|7243.4|7239.6|7247.4|7244.4|7241.3|7237.6|980
1733412000000|2024-12-05 15:20:00|7242.6|7239.8|7252.3|7248.5|7254.3|7251.5|7241.6|7238.6|1358
1733412300000|2024-12-05 15:25:00|7251.4|7248.6|7243.5|7240.7|7256.8|7253.6|7243.4|7239.6|662
1733412600000|2024-12-05 15:30:00|7243.4|7240.6|7251.7|7248.9|7254.5|7251.6|7239.4|7236.5|1243
1733412900000|2024-12-05 15:35:00|7251.4|7248.6|7240.7|7237.9|7256.4|7253.1|7231.8|7228.9|1667
1733413200000|2024-12-05 15:40:00|7240.8|7237|7228.5|7225.7|7241.7|7238.7|7220.5|7216.9|1434
1733413500000|2024-12-05 15:45:00|7228.7|7224.9|7237.4|7234.6|7240.5|7237.6|7227.7|7224.9|1370
1733413800000|2024-12-05 15:50:00|7237.5|7234.7|7262.3|7258.5|7265.3|7262.4|7236.4|7233.6|2127
1733414100000|2024-12-05 15:55:00|7262.2|7258.4|7255.3|7251.5|7266.3|7263.5|7253.3|7250.5|1597
1733414400000|2024-12-05 16:00:00|7255.1|7252.3|7246.4|7243.6|7259.4|7256.6|7246.4|7243.5|1126
1733414700000|2024-12-05 16:05:00|7245.6|7242.8|7246.5|7242.7|7249.5|7246.7|7237.5|7234.7|1153
1733415000000|2024-12-05 16:10:00|7246.4|7243.7|7233.4|7229.6|7252.5|7249.6|7231.5|7228.6|1257
1733415300000|2024-12-05 16:15:00|7233.5|7229.7|7228.4|7225.6|7236.5|7233.6|7225.5|7222.6|1416
1733415600000|2024-12-05 16:20:00|7228.3|7225.5|7200.7|7196.9|7229.5|7226.6|7199|7196.1|3822
1733415900000|2024-12-05 16:25:00|7199.9|7197.1|7204.4|7201.6|7211.5|7207.8|7196.5|7193.7|5840
1733416200000|2024-12-05 16:30:00|7204.5|7201.7|7202.5|7199.7|7212.4|7209.6|7198.5|7195.6|3590
1733416500000|2024-12-05 16:35:00|7203.4|7199.6|7216.2|7213.4|7216.4|7213.6|7195.4|7192.4|1912
1733416800000|2024-12-05 16:40:00|7216.4|7212.6|7217.4|7214.6|7221.4|7218.4|7211.5|7208.6|1030
1733417100000|2024-12-05 16:45:00|7217.2|7214.4|7229.3|7225.5|7229.3|7226.5|7209.5|7206.7|2040
1733417400000|2024-12-05 16:50:00|7228.5|7225.7|7226.3|7222.5|7232.2|7228.9|7217.5|7214.7|1056
1733417700000|2024-12-05 16:55:00|7225.3|7223.4|7223.6|7220.8|7231.3|7228.4|7221.7|7218.7|2026
1733418000000|2024-12-05 17:00:00|7223.5|7220.7|7214.7|7211.9|7225.5|7222.2|7213.8|7210.9|1032
1733418300000|2024-12-05 17:05:00|7215.6|7212.8|7217.6|7213.8|7222.6|7219.7|7214.7|7211.8|634
1733418600000|2024-12-05 17:10:00|7217.7|7213.9|7218.6|7215.8|7221.7|7218.8|7214.6|7211.8|855
1733418900000|2024-12-05 17:15:00|7217.6|7214.8|7219.6|7215.8|7222.4|7219.1|7216.3|7212.6|443
1733419200000|2024-12-05 17:20:00|7217.2|7214.4|7210.9|7208.1|7220.4|7216.8|7210.9|7208.1|2077
1733419500000|2024-12-05 17:25:00|7210.7|7207.9|7203.8|7201|7210.8|7207.9|7202.9|7200|1178
1733419800000|2024-12-05 17:30:00|7203.9|7201.1|7208.7|7204.9|7210.7|7207.9|7198.9|7196|1456
1733420100000|2024-12-05 17:35:00|7207.8|7205|7211.7|7207.9|7214.7|7211.9|7206.7|7203.9|772
1733420400000|2024-12-05 17:40:00|7211.5|7208.7|7197.7|7193.9|7211.8|7208.9|7195.8|7193|705
1733420700000|2024-12-05 17:45:00|7196.8|7194|7202.8|7200|7204.7|7201.9|7193.8|7190.9|500
1733421000000|2024-12-05 17:50:00|7203.7|7200.9|7199.7|7196.9|7205.8|7202|7198.2|7194.9|332
1733421300000|2024-12-05 17:55:00|7200.5|7197.7|7195.8|7193|7201.7|7198.9|7194.7|7191.9|629
1733421600000|2024-12-05 18:00:00|7195.7|7192.9|7198.5|7195.7|7199.5|7196.6|7191.9|7189|3249
1733421900000|2024-12-05 18:05:00|7198.4|7195.6|7207.5|7204.7|7209.5|7206.6|7196.7|7193.9|678
1733422200000|2024-12-05 18:10:00|7207.4|7204.6|7203.5|7200.7|7207.5|7204.6|7199.5|7196.6|1215
1733422500000|2024-12-05 18:15:00|7203.6|7200.8|7213.5|7210.7|7215.5|7211.8|7203.6|7200.7|856
1733422800000|2024-12-05 18:20:00|7213.4|7210.6|7219.5|7215.7|7220.5|7217.7|7208.6|7205.8|790
1733423100000|2024-12-05 18:25:00|7219.4|7216.6|7215.4|7212.6|7219.5|7216.6|7212.5|7209.7|494
1733423400000|2024-12-05 18:30:00|7216.4|7213.6|7221.5|7218.7|7221.6|7218.7|7215.4|7211.7|374
1733423700000|2024-12-05 18:35:00|7221.4|7218.6|7232.2|7228.4|7233.2|7230.3|7214.5|7211.6|2213
1733424000000|2024-12-05 18:40:00|7232.1|7229.3|7237.1|7233.3|7242.4|7239.6|7231.2|7228.3|1474
1733424300000|2024-12-05 18:45:00|7237.2|7233.4|7228.5|7224.7|7237.2|7233.4|7226.5|7223.6|565
1733424600000|2024-12-05 18:50:00|7228.4|7224.6|7225.5|7221.7|7230.9|7227.6|7224.5|7221.6|532
1733424900000|2024-12-05 18:55:00|7224.5|7222.6|7226.5|7223.7|7230.5|7227.5|7222.6|7219.7|568
1733425200000|2024-12-05 19:00:00|7227.5|7224.7|7219.1|7216.3|7227.6|7224.7|7218.3|7215.5|949
1733425500000|2024-12-05 19:05:00|7219.5|7216.7|7208.5|7205.7|7223.6|7219.8|7208.5|7204.9|1480
1733425800000|2024-12-05 19:10:00|7208.6|7204.8|7216.5|7213.7|7219.5|7216.5|7204.6|7200.8|1311
1733426100000|2024-12-05 19:15:00|7217.3|7213.5|7210.7|7206.9|7217.5|7214.5|7208.6|7205.7|1449
1733426400000|2024-12-05 19:20:00|7209.8|7207|7207.7|7204.9|7212.7|7209.9|7205.6|7202.5|1661
1733426700000|2024-12-05 19:25:00|7208.6|7205.8|7201.4|7198.6|7212.6|7209.8|7195.8|7193|7035
1733427000000|2024-12-05 19:30:00|7201.6|7198.8|7204.6|7200.8|7204.6|7201.8|7197.6|7194.8|1620
1733427300000|2024-12-05 19:35:00|7205.4|7201.8|7214.4|7211.6|7214.6|7211.6|7204.4|7201.6|441
1733427600000|2024-12-05 19:40:00|7213.6|7210.8|7225.4|7222.6|7226.3|7223.5|7213.6|7210.8|1016
1733427900000|2024-12-05 19:45:00|7225.3|7222.5|7224.3|7221.5|7227.3|7224.5|7222.4|7219.5|826
1733428200000|2024-12-05 19:50:00|7224.4|7220.5|7224.3|7221.5|7226.4|7223.6|7223.3|7220.5|189
1733428500000|2024-12-05 19:55:00|7224.4|7221.6|7222.4|7218.6|7224.4|7221.6|7217.3|7213.6|303
1733428800000|2024-12-05 20:00:00|7222.3|7219.5|7229.3|7226.5|7229.5|7226.6|7221.5|7218.7|191
1733429100000|2024-12-05 20:05:00|7229.4|7226.6|7230.3|7227.5|7230.4|7227.6|7228.3|7224.5|155
1733429400000|2024-12-05 20:10:00|7230.2|7227.4|7225.4|7222.6|7232.3|7229.5|7224.4|7220.7|278
1733429700000|2024-12-05 20:15:00|7226.3|7222.5|7218.4|7215.6|7226.4|7222.7|7218.4|7215.5|98
1733430000000|2024-12-05 20:20:00|7219.4|7216.5|7217.4|7213.6|7220.5|7217.5|7215.4|7212.5|155
1733430300000|2024-12-05 20:25:00|7217.5|7213.7|7214.5|7210.7|7217.5|7214.6|7213.5|7210.6|93
1733430600000|2024-12-05 20:30:00|7214.4|7210.6|7211.4|7207.6|7214.4|7210.7|7209.4|7205.7|143
1733430900000|2024-12-05 20:35:00|7210.5|7207.7|7213.4|7209.6|7213.4|7209.6|7209.5|7206.7|40
1733431200000|2024-12-05 20:40:00|7213.3|7210.5|7214.4|7211.6|7214.5|7211.6|7211.5|7208.6|69
1733431500000|2024-12-05 20:45:00|7214.5|7211.7|7216.4|7213.6|7218.4|7214.7|7214.4|7211.6|58
1733431800000|2024-12-05 20:50:00|7216.5|7213.7|7217.4|7214.6|7218.5|7215.7|7216.4|7212.7|114
1733432100000|2024-12-05 20:55:00|7217.5|7214.7|7213.5|7209.7|7217.5|7214.7|7211.5|7208.6|243
1733432400000|2024-12-05 21:00:00|7212.5|7209.8|7209.5|7205.7|7213.5|7210.6|7209.4|7205.7|284
1733432700000|2024-12-05 21:05:00|7208.5|7208.7|7215.5|7211.7|7216.5|7212.8|7208.5|7208.6|99
1733433000000|2024-12-05 21:10:00|7215.4|7212.6|7212.3|7209.5|7215.5|7212.6|7212.3|7208.7|87
1733433300000|2024-12-05 21:15:00|7212.5|7208.7|7216.3|7212.5|7217.5|7213.8|7212.3|7208.7|91
1733433600000|2024-12-05 21:20:00|7216.2|7212.4|7216.2|7213.4|7218.5|7215.5|7215.3|7212.4|20
1733433900000|2024-12-05 21:25:00|7215.3|7212.5|7215.3|7212.5|7217.3|7214.4|7215.2|7211.5|59
1733434200000|2024-12-05 21:30:00|7216.2|7212.4|7216.3|7212.5|7218.3|7214.7|7215.2|7211.4|77
1733434500000|2024-12-05 21:35:00|7216.2|7213.4|7211.3|7207.5|7216.3|7213.4|7209.5|7206.5|158
1733434800000|2024-12-05 21:40:00|7211.5|7208.7|7205.4|7202.6|7212|7208.7|7204.4|7201.6|128
1733435100000|2024-12-05 21:45:00|7206.4|7201.6|7208.4|7204.6|7209.4|7206.6|7201.7|7198.9|413
1733435400000|2024-12-05 21:50:00|7207.6|7204.8|7209.4|7205.6|7213.4|7209.6|7207.4|7204.6|68
1733435700000|2024-12-05 21:55:00|7208.6|7205.8|7210.6|7207.8|7210.6|7207.8|7205.6|7202.6|91
1733436000000|2024-12-05 22:00:00|7210.7|7206.9|7211.2|7203.4|7216.2|7208.4|7207.2|7200.8|4
1733436300000|2024-12-05 22:05:00|7207.7|7203.9|7211.2|7203.4|7211.6|7206.4|7204.9|7198.8|5
1733436600000|2024-12-05 22:10:00|7210.2|7206.4|7211.5|7203.7|7211.8|7206.9|7209.9|7203.6|1
1733436900000|2024-12-05 22:15:00|7211.7|7203.9|7218.7|7210.9|7218.7|7210.9|7211.7|7203.9|10
1733437500000|2024-12-05 22:25:00|7216.3|7212.5|7217.2|7209.4|7217.2|7212.5|7213.5|7205.7|0
1733438400000|2024-12-05 22:40:00|7216.7|7208.9|7215.1|7207.3|7216.7|7208.9|7212.5|7204.7|0
1733438700000|2024-12-05 22:45:00|7214.5|7206.7|7214.6|7206.8|7214.6|7206.8|7212.5|7204.7|2
1733439000000|2024-12-05 22:50:00|7213.6|7205.8|7212.6|7204.8|7213.6|7205.8|7211.5|7203.7|2
1733439300000|2024-12-05 22:55:00|7212.1|7204.3|7212.6|7204.8|7212.6|7204.8|7212|7204.2|0
1733446800000|2024-12-06 01:00:00|7204.9|7197.1|7200.1|7197.3|7211.3|7208|7199.1|7195.5|604
1733447100000|2024-12-06 01:05:00|7200.3|7196.5|7192.3|7189.5|7201.3|7198.3|7192.1|7189.3|214
1733447400000|2024-12-06 01:10:00|7193.1|7190.3|7191.3|7187.5|7193.3|7190.5|7189.3|7186.3|223
1733447700000|2024-12-06 01:15:00|7190.4|7187.6|7188.3|7185.5|7192|7188.9|7187.3|7184.3|326
1733448000000|2024-12-06 01:20:00|7188.1|7185.3|7187.4|7184.6|7189.2|7186.4|7186.4|7183.6|114
1733448300000|2024-12-06 01:25:00|7188.1|7185.3|7185.2|7181.4|7190.4|7187.6|7183.2|7180.4|218
1733448600000|2024-12-06 01:30:00|7185.1|7182.3|7183.2|7179.4|7186.4|7183.4|7182.4|7179.4|188
1733448900000|2024-12-06 01:35:00|7183.7|7180.4|7179.4|7175.6|7187.4|7184.6|7179.2|7175.6|506
1733449200000|2024-12-06 01:40:00|7179.2|7176.6|7174.4|7171.6|7179.4|7176.6|7173.2|7170.3|394
1733449500000|2024-12-06 01:45:00|7175.2|7171.4|7171.5|7168.7|7175.4|7172.6|7171.2|7168.4|329
1733449800000|2024-12-06 01:50:00|7171.4|7168.6|7172.2|7168.4|7175.4|7171.7|7171.2|7168.4|124
1733450100000|2024-12-06 01:55:00|7171.3|7168.5|7168.3|7165.5|7172.2|7169.4|7167.3|7163.7|262
1733450400000|2024-12-06 02:00:00|7169.2|7165.4|7169.3|7165.5|7170.3|7166.7|7166.5|7163.2|238
1733450700000|2024-12-06 02:05:00|7168.5|7165.7|7172.5|7169.7|7172.5|7169.7|7168.5|7165.5|126
1733451000000|2024-12-06 02:10:00|7172.3|7169.5|7176.5|7172.7|7176.5|7173.7|7171.3|7168.4|101
1733451300000|2024-12-06 02:15:00|7176.3|7172.5|7177.3|7174.5|7177.3|7174.5|7172.3|7169.5|180
1733451600000|2024-12-06 02:20:00|7177.2|7174.4|7178.3|7175.5|7178.5|7175.5|7176.3|7173|70
1733451900000|2024-12-06 02:25:00|7178.5|7174.7|7184.4|7180.6|7184.4|7180.6|7177.5|7174.7|106
1733452200000|2024-12-06 02:30:00|7184.3|7181.5|7182.2|7178.4|7186.4|7183.6|7181.2|7178.4|415
1733452500000|2024-12-06 02:35:00|7181.3|7178.5|7187|7184.2|7187|7184.2|7181.1|7178.3|94
1733452800000|2024-12-06 02:40:00|7187.2|7184.4|7188.2|7185.4|7190.2|7187.2|7185.2|7182.2|439
1733453100000|2024-12-06 02:45:00|7188|7185.2|7184.4|7181.6|7189.2|7186.2|7184.3|7181.4|92
1733453400000|2024-12-06 02:50:00|7184.2|7181.4|7183.4|7180.6|7185.3|7182.5|7183.2|7179.5|71
1733453700000|2024-12-06 02:55:00|7184.3|7180.5|7188.3|7185.5|7188.4|7185.6|7181.3|7178.5|117
1733454000000|2024-12-06 03:00:00|7188.4|7185.6|7192.4|7189.6|7197.5|7194.6|7188.3|7184.6|172
1733454300000|2024-12-06 03:05:00|7192.3|7189.5|7192.3|7188.5|7194.3|7191.4|7190.3|7187.4|143
1733454600000|2024-12-06 03:10:00|7192.1|7188.3|7194.3|7191.5|7195.1|7191.5|7190.1|7186.3|134
1733454900000|2024-12-06 03:15:00|7195.1|7191.3|7190|7187.2|7195.1|7191.5|7189.1|7185.3|47
1733455200000|2024-12-06 03:20:00|7190.1|7187.3|7189.3|7185.5|7191.1|7187.5|7188.1|7185.3|56
1733455500000|2024-12-06 03:25:00|7189.1|7185.3|7188.1|7185.3|7192.1|7189.3|7187.4|7184.3|142
1733455800000|2024-12-06 03:30:00|7188.3|7185.5|7196.1|7193.3|7196.3|7193.3|7188.3|7185.5|39
1733456100000|2024-12-06 03:35:00|7196.3|7192.5|7192.3|7189.5|7196.3|7192.6|7192|7188.3|38
1733456400000|2024-12-06 03:40:00|7193.1|7190.3|7193.1|7190.3|7193.3|7190.3|7191.3|7188.3|26
1733456700000|2024-12-06 03:45:00|7193.2|7190.4|7194.2|7191.4|7195.2|7192.4|7192.2|7189.3|29
1733457000000|2024-12-06 03:50:00|7195.1|7191.3|7197.2|7194.4|7198.4|7195.6|7195.1|7191.3|86
1733457300000|2024-12-06 03:55:00|7197.4|7194.6|7195.4|7192.6|7198.4|7195.4|7195.2|7192.4|136
1733457600000|2024-12-06 04:00:00|7196.4|7192.7|7197.2|7194.4|7198.4|7195.4|7195.2|7191.6|55
1733457900000|2024-12-06 04:05:00|7197.4|7194.6|7193.2|7189.4|7197.4|7194.6|7192.2|7189.4|51
1733458200000|2024-12-06 04:10:00|7193.1|7190.3|7194.2|7190.4|7194.4|7191.4|7193.1|7190.3|10
1733458500000|2024-12-06 04:15:00|7194.1|7190.3|7193.2|7190.4|7195.4|7192.4|7193.1|7190.3|26
1733458800000|2024-12-06 04:20:00|7194.1|7190.3|7193.1|7189.3|7195.2|7192.4|7192.1|7188.9|224
1733459100000|2024-12-06 04:25:00|7192.2|7189.4|7191.2|7187.4|7192.2|7189.4|7190.1|7186.4|56
1733459400000|2024-12-06 04:30:00|7191.3|7188.4|7191.2|7187.4|7192.3|7189.5|7190.2|7187.3|32
1733459700000|2024-12-06 04:35:00|7191.1|7188.4|7193.2|7189.4|7193.2|7189.5|7189.2|7186.3|34
1733460000000|2024-12-06 04:40:00|7193.1|7190.3|7195.7|7191.9|7196.2|7192.4|7191.2|7188.3|41
1733460300000|2024-12-06 04:45:00|7196.2|7192.4|7197.1|7193.3|7199.3|7196.5|7195.5|7192.3|85
1733460600000|2024-12-06 04:50:00|7196.2|7193.4|7196.1|7192.3|7197.2|7193.5|7194.2|7190.5|19
1733460900000|2024-12-06 04:55:00|7196.2|7192.4|7199.3|7195.5|7199.3|7196.4|7196.2|7192.4|19
1733461200000|2024-12-06 05:00:00|7199.2|7196.5|7198.3|7194.5|7199.3|7196.5|7196.2|7192.4|132
1733461500000|2024-12-06 05:05:00|7198.2|7195.4|7196.3|7192.5|7199.3|7196.5|7196.2|7192.5|86
1733461800000|2024-12-06 05:10:00|7196.2|7193.4|7196.3|7192.5|7196.3|7193.4|7193.2|7190.4|40
1733462100000|2024-12-06 05:15:00|7196.2|7193.4|7196.3|7192.5|7196.3|7193.5|7195.3|7192.4|9
1733462400000|2024-12-06 05:20:00|7195.2|7192.4|7196.2|7193.4|7196.3|7193.5|7195|7191.4|55
1733462700000|2024-12-06 05:25:00|7196.3|7192.5|7195|7192.2|7197.3|7194.4|7194.3|7191.4|19
1733463000000|2024-12-06 05:30:00|7195.2|7192.4|7190.1|7187.3|7198.3|7195.5|7188.2|7185.2|82
1733463300000|2024-12-06 05:35:00|7191.1|7188.3|7194|7190.2|7196|7192.3|7191.1|7188.3|19
1733463600000|2024-12-06 05:40:00|7193.9|7191.1|7193.1|7189.3|7196|7192.3|7192.1|7189.2|17
1733463900000|2024-12-06 05:45:00|7192.1|7189.5|7192.1|7189.3|7194.1|7191.2|7191|7187.3|25
1733464200000|2024-12-06 05:50:00|7193.1|7190.3|7196.1|7192.3|7198.3|7195.3|7193.1|7190.3|36
1733464500000|2024-12-06 05:55:00|7196.3|7193.3|7201|7198.2|7202|7198.2|7195.1|7191.3|427
1733464800000|2024-12-06 06:00:00|7201.5|7197.2|7202|7199.2|7202.9|7199.2|7198.9|7195.2|183
1733465100000|2024-12-06 06:05:00|7202.9|7199.1|7202.7|7199.9|7203.9|7201.1|7200.9|7197.7|355
1733465400000|2024-12-06 06:10:00|7202.9|7200.1|7203|7200.2|7204|7200.2|7200|7197.2|88
1733465700000|2024-12-06 06:15:00|7204|7200.9|7204.8|7201|7204.8|7201.2|7201.5|7198.2|212
1733466000000|2024-12-06 06:20:00|7203.8|7200.9|7200.8|7197|7203.8|7201|7198.8|7195.2|180
1733466300000|2024-12-06 06:25:00|7201|7197.2|7198|7195.2|7201|7198|7197.8|7195|116
1733466600000|2024-12-06 06:30:00|7197.8|7195|7197.8|7195|7200.8|7198|7196.8|7194|105
1733466900000|2024-12-06 06:35:00|7197|7194|7191.8|7189|7197|7194.2|7189|7186|117
1733467200000|2024-12-06 06:40:00|7192|7189.2|7191.8|7189|7193|7190|7191|7188|19
1733467500000|2024-12-06 06:45:00|7192|7189.2|7192.8|7190|7193.8|7190.9|7191.8|7189|63
1733467800000|2024-12-06 06:50:00|7193.7|7189.9|7192.8|7190|7194.9|7192|7191.9|7189|44
1733468100000|2024-12-06 06:55:00|7191.9|7189|7189.9|7187.1|7191.9|7189.1|7189.9|7187.1|31
1733468400000|2024-12-06 07:00:00|7189.8|7187|7189.9|7187.1|7189.9|7187.1|7185.8|7182.1|359
1733468700000|2024-12-06 07:05:00|7188.1|7186.1|7186.2|7182.4|7188.9|7187.1|7180.1|7176.4|2826
1733469000000|2024-12-06 07:10:00|7185.2|7182.5|7178.3|7175.5|7186.2|7182.5|7178.3|7175.4|127
1733469300000|2024-12-06 07:15:00|7178.2|7175.4|7182.5|7179.7|7183.5|7179.8|7178.2|7175.4|131
1733469600000|2024-12-06 07:20:00|7181.5|7178.7|7181.3|7178.5|7183.5|7180.5|7180.3|7177.5|100
1733469900000|2024-12-06 07:25:00|7181.5|7178.7|7180.2|7177.4|7184|7181.2|7179.3|7176.4|833
1733470200000|2024-12-06 07:30:00|7180.3|7177.5|7178.3|7175.5|7182.3|7178.6|7177|7173.4|331
1733470500000|2024-12-06 07:35:00|7178.2|7175.4|7179.2|7176.4|7179.3|7176.5|7173.3|7170.4|615
1733470800000|2024-12-06 07:40:00|7178.3|7174.5|7175.3|7172.5|7178.9|7175.5|7175.3|7172.5|414
1733471100000|2024-12-06 07:45:00|7176.3|7172.4|7174.2|7171.4|7179.2|7176.4|7172.2|7169.4|166
1733471400000|2024-12-06 07:50:00|7174.3|7170.5|7177.3|7173.5|7177.3|7174.4|7171.3|7168.4|593
1733471700000|2024-12-06 07:55:00|7176.4|7173.6|7177.2|7174.4|7177.3|7174.4|7173.2|7169.5|267
1733472000000|2024-12-06 08:00:00|7177.3|7174.5|7188.3|7185.5|7190.4|7187.6|7174.4|7171.6|1137
1733472300000|2024-12-06 08:05:00|7188.1|7185.3|7187.3|7184.5|7192.3|7189.5|7183.1|7180.3|491
1733472600000|2024-12-06 08:10:00|7187.1|7184.3|7188.3|7185.5|7189.3|7186.3|7183.3|7180.5|385
1733472900000|2024-12-06 08:15:00|7188.1|7185.3|7191.3|7188.5|7196.3|7193.5|7188.1|7185.3|632
1733473200000|2024-12-06 08:20:00|7191.1|7188.3|7192.3|7189.5|7192.3|7189.5|7187.3|7184.3|791
1733473500000|2024-12-06 08:25:00|7193.1|7189.3|7199.3|7196.5|7204.4|7201.6|7191.3|7188.5|2746
1733473800000|2024-12-06 08:30:00|7199.4|7196.6|7199.3|7196.5|7204.4|7201.6|7196.3|7193.5|2506
1733474100000|2024-12-06 08:35:00|7199.4|7196.6|7198.4|7195.6|7205.3|7202.5|7196.1|7193.3|447
1733474400000|2024-12-06 08:40:00|7198.3|7195.5|7192.4|7188.6|7198.3|7195.5|7188.2|7185.4|443
1733474700000|2024-12-06 08:45:00|7192.2|7189.4|7173.4|7170.6|7193.4|7189.6|7167.4|7164.6|1178
1733475000000|2024-12-06 08:50:00|7173.5|7170.7|7179.5|7176.7|7181.4|7178.6|7172.5|7169.6|538
1733475300000|2024-12-06 08:55:00|7180.5|7177.6|7173.5|7169.7|7180.5|7177.6|7168.4|7165.6|872
1733475600000|2024-12-06 09:00:00|7172.6|7169.8|7168.5|7165.7|7173.5|7169.8|7162.4|7159.6|1130
1733475900000|2024-12-06 09:05:00|7168.6|7165.8|7180.4|7177.6|7188.4|7185.4|7166.6|7163.8|946
1733476200000|2024-12-06 09:10:00|7180.2|7177.4|7164.4|7161.6|7181.5|7178.6|7161.5|7158.7|2189
1733476500000|2024-12-06 09:15:00|7164.5|7160.7|7169.4|7165.6|7172.5|7169.7|7161.5|7158.6|830
1733476800000|2024-12-06 09:20:00|7169.5|7165.7|7165.6|7161.8|7169.5|7166.6|7161.5|7158.7|797
1733477100000|2024-12-06 09:25:00|7165.5|7162.7|7178.3|7175.5|7182.1|7179.3|7162.6|7159.8|1790
1733477400000|2024-12-06 09:30:00|7178.5|7175.7|7166.6|7163.8|7181.5|7178.5|7164.5|7161.7|740
1733477700000|2024-12-06 09:35:00|7166.5|7163.7|7169.6|7165.8|7170.6|7167.7|7165.6|7162.7|167
1733478000000|2024-12-06 09:40:00|7169.5|7166.7|7164.6|7160.8|7170.6|7167.8|7162.6|7159.7|545
1733478300000|2024-12-06 09:45:00|7164.5|7161.7|7172.6|7169.8|7172.6|7169.8|7161.5|7158.7|479
1733478600000|2024-12-06 09:50:00|7171.6|7168.8|7177.3|7174.5|7177.3|7174.5|7169.5|7165.7|550
1733478900000|2024-12-06 09:55:00|7177.5|7174.7|7172.6|7169.8|7181.3|7178.5|7172.5|7168.8|417
1733479200000|2024-12-06 10:00:00|7171.6|7168.8|7159.9|7157.1|7177.5|7174.7|7159.6|7155.9|2310
1733479500000|2024-12-06 10:05:00|7160|7156.2|7157.9|7155.1|7165.7|7162.8|7157.6|7153.9|1000
1733479800000|2024-12-06 10:10:00|7158.7|7155.9|7151.6|7148.8|7158.9|7155.9|7149.7|7146.8|936
1733480100000|2024-12-06 10:15:00|7151.7|7147.9|7156.6|7153.8|7159.7|7156.8|7150.7|7147.8|852
1733480400000|2024-12-06 10:20:00|7157.4|7153.6|7159.7|7156.9|7163.7|7160.9|7156.6|7153.6|2033
1733480700000|2024-12-06 10:25:00|7160.6|7156.8|7161.6|7158.8|7161.7|7158.9|7157.8|7154.9|620
1733481000000|2024-12-06 10:30:00|7161.7|7158.9|7152.8|7150|7163.7|7160.8|7152.7|7149.9|509
1733481300000|2024-12-06 10:35:00|7153.7|7150.9|7150.8|7148|7155.8|7153|7149.8|7146.9|678
1733481600000|2024-12-06 10:40:00|7150.7|7147.9|7151.7|7148.9|7155.6|7152.8|7149.8|7146.9|305
1733481900000|2024-12-06 10:45:00|7150.7|7147.9|7148|7145.2|7150.8|7147.9|7143.8|7141|2162
1733482200000|2024-12-06 10:50:00|7147.8|7145|7143|7140.2|7147.8|7145|7139.8|7137|1967
1733482500000|2024-12-06 10:55:00|7142.2|7139.4|7139.8|7137|7146.8|7143|7139.8|7137|719
1733482800000|2024-12-06 11:00:00|7139.9|7137.1|7129.4|7125.6|7141.9|7138.1|7124.1|7121.3|6253
1733483100000|2024-12-06 11:05:00|7129.2|7126.4|7133.2|7130.4|7135.4|7132.6|7128.4|7125.4|1255
1733483400000|2024-12-06 11:10:00|7131.3|7128.5|7129.3|7125.5|7134.3|7131.4|7128.2|7125.4|718
1733483700000|2024-12-06 11:15:00|7129.2|7126.4|7128.3|7125.5|7131.3|7128.5|7125.2|7122.4|1228
1733484000000|2024-12-06 11:20:00|7128.5|7125.7|7129.1|7126.3|7130.3|7127.5|7126.2|7122.5|474
1733484300000|2024-12-06 11:25:00|7129.2|7126.4|7131.3|7128.5|7135.3|7132.5|7128.2|7125.4|453
1733484600000|2024-12-06 11:30:00|7131.2|7127.5|7138.1|7135.3|7139.2|7135.7|7129.3|7126.4|521
1733484900000|2024-12-06 11:35:00|7138.3|7135.5|7140.1|7137.3|7143.3|7140.4|7135.3|7132.5|487
1733485200000|2024-12-06 11:40:00|7140.3|7137.5|7133.2|7130.4|7142|7139.2|7133.2|7130.4|395
1733485500000|2024-12-06 11:45:00|7132.3|7129.5|7127|7124.2|7137.3|7134.5|7126.2|7123.4|625
1733485800000|2024-12-06 11:50:00|7126.3|7123.5|7128.2|7125.4|7130.3|7127.4|7124.3|7121.4|629
1733486100000|2024-12-06 11:55:00|7128.3|7125.5|7126.2|7122.4|7132.3|7129.4|7125.2|7122.2|338
1733486400000|2024-12-06 12:00:00|7125.3|7122.5|7129.3|7125.5|7131.2|7128.4|7124.2|7121.4|422
1733486700000|2024-12-06 12:05:00|7129.2|7125.4|7129.3|7126.5|7130.3|7126.6|7127.2|7124.4|409
1733487000000|2024-12-06 12:10:00|7128.3|7125.5|7128.2|7125.4|7131.3|7128.5|7127.8|7124.5|421
1733487300000|2024-12-06 12:15:00|7128.3|7125.5|7138.2|7135.4|7141.2|7137.5|7125.2|7122.4|799
1733487600000|2024-12-06 12:20:00|7140|7137.2|7144.2|7141.4|7147.3|7144.2|7138|7134.4|862
1733487900000|2024-12-06 12:25:00|7144|7140.4|7147.9|7144.1|7153|7150.2|7143|7140.2|1609
1733488200000|2024-12-06 12:30:00|7147.7|7144.9|7143|7139.2|7147.9|7144.9|7140.9|7137.2|400
1733488500000|2024-12-06 12:35:00|7143.9|7140.2|7151|7148.2|7153|7150.1|7143.9|7140.2|361
1733488800000|2024-12-06 12:40:00|7150.9|7147.1|7148|7145.2|7152.4|7149.1|7147|7144.1|314
1733489100000|2024-12-06 12:45:00|7147|7144.2|7138.3|7135.5|7147.1|7144.2|7134.6|7131.3|1068
1733489400000|2024-12-06 12:50:00|7139.3|7136.5|7136.1|7133.3|7143.3|7140.5|7136.1|7132.3|232
1733489700000|2024-12-06 12:55:00|7136.3|7132.5|7122.1|7119.3|7136.3|7133.3|7122.1|7119.3|2040
1733490000000|2024-12-06 13:00:00|7121.3|7118.5|7118.1|7114.3|7124.3|7121.3|7113.1|7110.3|1529
1733490300000|2024-12-06 13:05:00|7117.3|7114.5|7131.3|7128.5|7136.3|7133.5|7117.3|7114.5|1294
1733490600000|2024-12-06 13:10:00|7130.1|7127.3|7133.1|7130.3|7137|7134.2|7127.3|7124.3|484
1733490900000|2024-12-06 13:15:00|7132.2|7129.3|7137.2|7134.4|7140.1|7137.2|7132|7128.3|464
1733491200000|2024-12-06 13:20:00|7138|7135.2|7135.2|7132.4|7143.1|7139.4|7135.1|7131.4|795
1733491500000|2024-12-06 13:25:00|7135.1|7132.3|7140.6|7136.8|7142.2|7139.3|7131.1|7127.3|1029
1733491800000|2024-12-06 13:30:00|7140.5|7136.7|7138|7134.2|7142.1|7139.3|7127.1|7124.2|1224
1733492100000|2024-12-06 13:35:00|7137|7133.2|7140|7137.2|7143|7140.2|7133|7130.2|1157
1733492400000|2024-12-06 13:40:00|7140.2|7137.4|7128.8|7125|7140.2|7137.4|7124|7120.3|888
1733492700000|2024-12-06 13:45:00|7128.9|7125.1|7128.1|7125.3|7130.1|7126.4|7116.1|7113.3|924
1733493000000|2024-12-06 13:50:00|7128.2|7124.4|7136.1|7132.3|7137.2|7134.3|7123.9|7121.1|741
1733493300000|2024-12-06 13:55:00|7135.2|7132.4|7116.1|7112.3|7137.1|7134.1|7115.9|7112.3|749
1733493600000|2024-12-06 14:00:00|7115.9|7112.1|7110.1|7107.3|7115.9|7112.4|7104.9|7102.1|3106
1733493900000|2024-12-06 14:05:00|7109.9|7107.1|7139.9|7136.1|7141.2|7137.9|7109.1|7106.1|2126
1733494200000|2024-12-06 14:10:00|7139.8|7137|7127.1|7124.3|7143.9|7141.1|7126.1|7123.3|1466
1733494500000|2024-12-06 14:15:00|7127.2|7124.4|7127.1|7124.3|7136.1|7132.4|7125.1|7122.3|1236
1733494800000|2024-12-06 14:20:00|7127.2|7123.4|7131.2|7128.4|7136.1|7133.1|7124.2|7121.3|1115
1733495100000|2024-12-06 14:25:00|7132.1|7128.3|7129.1|7126.3|7134.9|7131.8|7124.9|7121.4|1260
1733495400000|2024-12-06 14:30:00|7129.2|7125.4|7113.3|7110.5|7133.2|7130.3|7108.2|7105.4|3354
1733495700000|2024-12-06 14:35:00|7113.2|7110.4|7105.3|7102.5|7115.3|7112.4|7101.5|7098.5|2180
1733496000000|2024-12-06 14:40:00|7105.5|7101.7|7110.2|7107.4|7111.3|7108.4|7095.2|7092.4|2097
1733496300000|2024-12-06 14:45:00|7111.3|7108.5|7117|7114.2|7119|7116.2|7109|7106.2|2339
1733496600000|2024-12-06 14:50:00|7116.9|7114.1|7101.9|7099.1|7120.9|7117.2|7100.2|7097.2|1142
1733496900000|2024-12-06 14:55:00|7102|7098.2|7103.9|7100.1|7109|7106.1|7097|7093.2|1511
1733497200000|2024-12-06 15:00:00|7103|7100.2|7094.9|7091.1|7109|7106.2|7093.2|7090.2|1556
1733497500000|2024-12-06 15:05:00|7094|7092.1|7087.6|7084.8|7099.2|7096.4|7084.4|7081.5|7171
1733497800000|2024-12-06 15:10:00|7087.4|7084.6|7086.3|7083.5|7092.4|7089.5|7083.4|7080.5|3702
1733498100000|2024-12-06 15:15:00|7086.2|7083.4|7097.3|7094.5|7101.4|7098.5|7082.2|7079.4|3364
1733498400000|2024-12-06 15:20:00|7097.4|7093.6|7089.7|7085.9|7098.1|7095.3|7084.4|7080.9|2882
1733498700000|2024-12-06 15:25:00|7088.8|7086|7079.4|7075.6|7091.6|7088.8|7078.4|7075.6|3546
1733499000000|2024-12-06 15:30:00|7078.6|7075.8|7082.7|7079.9|7086.6|7083.8|7077.4|7074.6|2367
1733499300000|2024-12-06 15:35:00|7083.6|7079.8|7090.6|7086.8|7092.6|7089.6|7082.7|7079.8|1220
1733499600000|2024-12-06 15:40:00|7089.7|7086.9|7094.7|7091.9|7096.4|7093.6|7082.7|7079.8|1553
1733499900000|2024-12-06 15:45:00|7094.6|7091.8|7097.2|7093.4|7101.6|7098.6|7089.7|7086.7|1333
1733500200000|2024-12-06 15:50:00|7096.5|7092.7|7100.4|7096.6|7106.3|7102.6|7095.5|7092.7|1860
1733500500000|2024-12-06 15:55:00|7100.3|7097.5|7110.1|7107.3|7112.3|7109.5|7100.3|7097.5|3418
1733500800000|2024-12-06 16:00:00|7110.3|7106.5|7114.1|7111.3|7118|7114.3|7107.3|7104.3|1944
1733501100000|2024-12-06 16:05:00|7115|7111.2|7109.3|7106.5|7116.8|7114|7105.4|7102.5|1996
1733501400000|2024-12-06 16:10:00|7109.4|7106.6|7111.1|7107.3|7118|7114.3|7101.3|7098.3|2711
1733501700000|2024-12-06 16:15:00|7110.2|7107.4|7107.2|7104.4|7113.2|7110.3|7105.1|7101.4|1475
1733502000000|2024-12-06 16:20:00|7107.4|7104.6|7116.1|7112.3|7116.2|7113.3|7104.4|7101.4|1497
1733502300000|2024-12-06 16:25:00|7116|7113.3|7122.8|7119|7126|7122.2|7113.1|7110.3|5488
1733502600000|2024-12-06 16:30:00|7122|7120|7108|7105.2|7126|7123|7107.8|7104.3|4155
1733502900000|2024-12-06 16:35:00|7108.1|7104.2|7107.1|7104.3|7112.9|7110.1|7103|7100|1187
1733503200000|2024-12-06 16:40:00|7106.9|7104.1|7111.9|7108.1|7112.9|7110.1|7104.9|7102|778
1733503500000|2024-12-06 16:45:00|7110.9|7108.3|7116.1|7113.3|7120.9|7118.1|7109.9|7107|1538
1733503800000|2024-12-06 16:50:00|7115.9|7113.1|7118.1|7115.3|7122.9|7120|7113.1|7110.1|4483
1733504100000|2024-12-06 16:55:00|7117.9|7115.1|7125.9|7123.1|7127.9|7125.1|7117.1|7114.1|1298
1733504400000|2024-12-06 17:00:00|7126.1|7123.3|7120.1|7116.3|7130.9|7128|7119.9|7116.3|981
1733504700000|2024-12-06 17:05:00|7119.9|7117.1|7122.1|7118.3|7129.1|7126.3|7119.2|7116.3|684
1733505000000|2024-12-06 17:10:00|7121.1|7117.8|7126.1|7122.3|7128.2|7125.4|7120.1|7116.4|550
1733505300000|2024-12-06 17:15:00|7126.2|7123.3|7125.2|7121.4|7129.1|7125.4|7123.1|7119.4|432
1733505600000|2024-12-06 17:20:00|7125.1|7122.3|7126.2|7123.4|7133.1|7130.3|7125.1|7122.3|1958
1733505900000|2024-12-06 17:25:00|7126.1|7123.3|7127.2|7124.4|7129.1|7125.5|7123.2|7120.2|1033
1733506200000|2024-12-06 17:30:00|7127|7124.2|7115.2|7111.4|7127|7124.2|7114.2|7111.2|695
1733506500000|2024-12-06 17:35:00|7115|7112.2|7123|7119.2|7123.2|7120.2|7114.2|7111.2|469
1733506800000|2024-12-06 17:40:00|7123.2|7120.2|7113.5|7110.7|7123.2|7120.2|7110.3|7106.5|1007
1733507100000|2024-12-06 17:45:00|7114.3|7110.5|7125.2|7121.4|7126.2|7123.2|7113.5|7110.5|1193
1733507400000|2024-12-06 17:50:00|7125|7122.2|7126.5|7123.7|7127.3|7124.5|7119.2|7115.5|698
1733507700000|2024-12-06 17:55:00|7126.3|7123.5|7124.3|7121.5|7128.5|7125.5|7123.4|7120.5|635
1733508000000|2024-12-06 18:00:00|7124.4|7120.5|7126.6|7123.8|7128.4|7125.6|7122.3|7118.6|554
1733508300000|2024-12-06 18:05:00|7126.4|7123.6|7129.3|7126.5|7133.3|7129.6|7125.3|7121.6|716
1733508600000|2024-12-06 18:10:00|7128.3|7125.5|7129.6|7126.8|7137.4|7133.8|7126.4|7123.6|1103
1733508900000|2024-12-06 18:15:00|7128.9|7126.1|7128.6|7125.8|7134.4|7131.5|7127.6|7124.8|713
1733509200000|2024-12-06 18:20:00|7129.4|7125.6|7129.4|7126.6|7131.6|7128.6|7125.6|7122.6|597
1733509500000|2024-12-06 18:25:00|7129.6|7125.8|7130.4|7126.6|7136.3|7133.5|7128.6|7125.8|561
1733509800000|2024-12-06 18:30:00|7129.6|7126.8|7133.4|7129.6|7133.6|7130.6|7127.4|7124.6|696
1733510100000|2024-12-06 18:35:00|7132.6|7129.8|7135.4|7131.6|7138.4|7135.5|7132.6|7129.6|414
1733510400000|2024-12-06 18:40:00|7135.3|7132.5|7139.6|7135.8|7144.3|7141.5|7133.6|7130.6|1005
1733510700000|2024-12-06 18:45:00|7139.4|7136.6|7144.3|7140.5|7146.4|7143.6|7137.6|7134.6|1524
1733511000000|2024-12-06 18:50:00|7144.1|7141.3|7144.4|7140.6|7146.1|7142.5|7139.3|7136.5|437
1733511300000|2024-12-06 18:55:00|7144.3|7141.5|7137.5|7134.7|7146.4|7143.6|7137.4|7134.2|741
1733511600000|2024-12-06 19:00:00|7137.4|7134.6|7133.3|7129.5|7138.4|7135.6|7131.5|7128.6|573
1733511900000|2024-12-06 19:05:00|7132.3|7129.6|7130.4|7126.6|7133.4|7130.5|7121.3|7118.5|1424
1733512200000|2024-12-06 19:10:00|7129.5|7126.7|7120.5|7116.7|7129.5|7126.7|7119.3|7115.6|1293
1733512500000|2024-12-06 19:15:00|7120.4|7116.6|7123.4|7120.6|7125.9|7122.6|7119.5|7116.2|649
1733512800000|2024-12-06 19:20:00|7122.5|7119.7|7121.5|7118.7|7123.5|7120.7|7115.8|7112.9|4043
1733513100000|2024-12-06 19:25:00|7121.7|7117.9|7103.7|7099.9|7123.7|7120.7|7098.8|7095.9|8799
1733513400000|2024-12-06 19:30:00|7103.5|7100.7|7097.5|7094.7|7104.8|7101.9|7095.5|7091.9|2415
1733513700000|2024-12-06 19:35:00|7098.4|7095.6|7102.8|7100|7104.7|7101.7|7097.5|7094.7|773
1733514000000|2024-12-06 19:40:00|7102.5|7099.7|7098.8|7096|7103.7|7100|7097.8|7094.9|445
1733514300000|2024-12-06 19:45:00|7098.7|7095.9|7101.5|7098.7|7103.5|7100.7|7097.8|7094.9|543
1733514600000|2024-12-06 19:50:00|7101.7|7097.9|7094.8|7092|7102.7|7099|7094.8|7091.8|208
1733514900000|2024-12-06 19:55:00|7094.6|7091.8|7093.8|7090|7094.8|7092|7091.8|7088.5|451
1733515200000|2024-12-06 20:00:00|7093.9|7091|7092.8|7090|7097.6|7094|7092.8|7089.8|289
1733515500000|2024-12-06 20:05:00|7092.6|7089.8|7094.8|7091|7094.9|7092|7091.8|7088.8|429
1733515800000|2024-12-06 20:10:00|7094.6|7091.8|7097.8|7095|7098.8|7095|7092.8|7089.8|128
1733516100000|2024-12-06 20:15:00|7098.5|7095.7|7095.8|7093|7098.8|7096|7095.6|7092.8|149
1733516400000|2024-12-06 20:20:00|7095.9|7092|7097.6|7094.8|7098.9|7096|7094.8|7092|243
1733516700000|2024-12-06 20:25:00|7096.8|7094|7097.6|7094.8|7097.9|7095|7096.8|7093.8|187
1733517000000|2024-12-06 20:30:00|7097.8|7095|7092.8|7089|7098.6|7095|7091.8|7088.8|341
1733517300000|2024-12-06 20:35:00|7093.8|7090|7092.6|7088.8|7093.9|7091|7090.6|7087|283
1733517600000|2024-12-06 20:40:00|7091.8|7089|7095.6|7092.8|7095.6|7092.8|7091.8|7088.8|151
1733517900000|2024-12-06 20:45:00|7095.8|7092|7097.6|7094.8|7099.6|7096.7|7094.8|7091.8|434
1733518200000|2024-12-06 20:50:00|7097.5|7094.7|7099.6|7095.8|7100.5|7097.7|7096.8|7093.8|280
1733518500000|2024-12-06 20:55:00|7098.7|7095.9|7097.5|7094.7|7100.6|7096.9|7097.3|7093.7|312
1733518800000|2024-12-06 21:00:00|7097.6|7094.8|7096.7|7092.9|7098.6|7095.8|7096.6|7092.9|94
1733519100000|2024-12-06 21:05:00|7095.7|7092.8|7098.6|7095.8|7098.7|7095.8|7095.7|7092.8|177
1733519400000|2024-12-06 21:10:00|7098.7|7094.9|7098.6|7094.8|7098.7|7095.8|7096.6|7093.6|71
1733519700000|2024-12-06 21:15:00|7098.4|7095.6|7097.7|7094.9|7098.6|7095.8|7095.7|7092.8|146
1733520000000|2024-12-06 21:20:00|7096.7|7093.9|7097.6|7093.8|7097.7|7094.8|7095.7|7092.9|134
1733520300000|2024-12-06 21:25:00|7097.7|7093.9|7098.6|7095.8|7098.7|7095.9|7096.7|7093.9|32
1733520600000|2024-12-06 21:30:00|7097.7|7094.8|7098.7|7094.9|7098.7|7095.9|7096.6|7093.8|132
1733520900000|2024-12-06 21:35:00|7097.7|7094.8|7095.7|7092.9|7098.6|7094.9|7095.7|7092.8|290
1733521200000|2024-12-06 21:40:00|7096.6|7092.8|7094.6|7090.8|7097.6|7093.9|7094.6|7090.8|106
1733521500000|2024-12-06 21:45:00|7093.9|7090.1|7093.6|7090.8|7094.7|7091.8|7091.7|7088.8|115
1733521800000|2024-12-06 21:50:00|7093.7|7090.9|7093.6|7090.8|7094.7|7090.9|7092.4|7089.6|49
1733522100000|2024-12-06 21:55:00|7093.7|7090.9|7096.4|7092.6|7096.7|7093.8|7093.7|7090.8|23
1733698800000|2024-12-08 23:00:00|7094.6|7091.8|7095.2|7091.4|7100.2|7096.4|7087.6|7084.6|365
1733699100000|2024-12-08 23:05:00|7095.4|7091.6|7097.2|7093.4|7097.2|7093.6|7093.6|7090.6|83
1733699400000|2024-12-08 23:10:00|7096.4|7093.6|7098.2|7094.4|7098.2|7094.4|7092.1|7088.4|105
1733699700000|2024-12-08 23:15:00|7098.6|7094.8|7102.2|7098.4|7103.2|7099.4|7095.1|7091.4|55
1733700000000|2024-12-08 23:20:00|7102|7099.2|7103.6|7099.8|7105.4|7101.6|7102|7099.2|204
1733700300000|2024-12-08 23:25:00|7102.8|7100|7104.7|7101.9|7105.6|7102.8|7102.6|7099.8|157
1733700600000|2024-12-08 23:30:00|7104.6|7101.8|7106.6|7102.8|7106.6|7102.8|7102.6|7099.3|127
1733700900000|2024-12-08 23:35:00|7105.4|7102.6|7113.6|7109.8|7113.6|7110.6|7105.4|7102.6|105
1733701200000|2024-12-08 23:40:00|7112.6|7108.8|7111.6|7107.8|7112.6|7108.8|7109.6|7105.8|51
1733701500000|2024-12-08 23:45:00|7111.4|7108.8|7110.6|7106.8|7111.6|7108.8|7108.6|7104.8|6
1733701800000|2024-12-08 23:50:00|7111.1|7107.3|7109.6|7105.8|7111.1|7107.8|7108.4|7104.8|7
1733702100000|2024-12-08 23:55:00|7110.8|7107|7112.6|7108.8|7112.6|7109.8|7110.6|7107|5
1733702400000|2024-12-09 00:00:00|7112.5|7108.7|7104.5|7100.7|7112.5|7108.7|7104.4|7100.7|129
1733702700000|2024-12-09 00:05:00|7104.4|7101.6|7102.5|7098.7|7104.5|7101.7|7101.4|7097.6|40
1733703000000|2024-12-09 00:10:00|7102.4|7099.6|7107.5|7103.7|7108.2|7104.6|7102.4|7098.6|12
1733703300000|2024-12-09 00:15:00|7106.4|7103.6|7111.4|7107.6|7111.4|7107.6|7105.4|7101.7|10
1733703600000|2024-12-09 00:20:00|7111.5|7107.7|7109.4|7106.6|7112.5|7109.7|7109.4|7106.6|33
1733703900000|2024-12-09 00:25:00|7108.5|7105.6|7104.5|7100.7|7109.4|7106.6|7104.4|7100.7|36
1733704200000|2024-12-09 00:30:00|7103.9|7100.1|7101.5|7097.7|7103.9|7100.1|7100.3|7096.5|10
1733704500000|2024-12-09 00:35:00|7100.3|7097.5|7100.3|7096.5|7102.3|7098.5|7099.3|7095.7|8
1733704800000|2024-12-09 00:40:00|7100.5|7097.5|7098.5|7094.7|7100.5|7097.5|7096.5|7093.7|49
1733705100000|2024-12-09 00:45:00|7098.3|7095.5|7097.3|7093.5|7099.3|7095.7|7094.5|7091.5|31
1733705400000|2024-12-09 00:50:00|7097.5|7093.7|7100.3|7096.5|7100.3|7096.7|7096.3|7092.7|14
1733705700000|2024-12-09 00:55:00|7100.2|7097.4|7099.2|7095.4|7102.3|7098.7|7098.3|7094.5|21
1733706000000|2024-12-09 01:00:00|7100|7096.4|7098.8|7096|7103.3|7100.4|7095.3|7092.4|536
1733706300000|2024-12-09 01:05:00|7099|7095.2|7106.8|7103|7108|7104.3|7097.8|7094|198
1733706600000|2024-12-09 01:10:00|7105.8|7102|7118.8|7116|7124|7120.3|7103.8|7101|524
1733706900000|2024-12-09 01:15:00|7119|7115|7118.8|7115|7119|7116.2|7114|7111|240
1733707200000|2024-12-09 01:20:00|7119.8|7116|7126|7123.2|7127|7124|7118.8|7116|144
1733707500000|2024-12-09 01:25:00|7126.1|7123.3|7124|7121.2|7128|7125|7122|7119|181
1733707800000|2024-12-09 01:30:00|7123.8|7121|7121.8|7119|7124|7121.1|7119.8|7116.8|99
1733708100000|2024-12-09 01:35:00|7120.9|7118.1|7123.8|7121|7126.8|7123.1|7119.9|7117|95
1733708400000|2024-12-09 01:40:00|7123.9|7121.1|7122.6|7119.8|7123.9|7121.1|7120.9|7118|111
1733708700000|2024-12-09 01:45:00|7122.8|7120|7127.6|7124.8|7127.8|7124.8|7120.8|7117.5|78
1733709000000|2024-12-09 01:50:00|7127.8|7125|7131.8|7128|7135.9|7133|7127.6|7124|181
1733709300000|2024-12-09 01:55:00|7130.9|7128.1|7133.7|7129.9|7133.7|7130.9|7129.8|7126|47
1733709600000|2024-12-09 02:00:00|7132.7|7128.9|7135.7|7132.9|7138.1|7135.1|7130.7|7126.9|232
1733709900000|2024-12-09 02:05:00|7136.1|7133.3|7137.6|7134.8|7137.9|7135.1|7135.7|7131.9|84
1733710200000|2024-12-09 02:10:00|7137.7|7134.9|7135.1|7132.3|7138.1|7135.1|7134.1|7131.1|65
1733710500000|2024-12-09 02:15:00|7134.7|7131.9|7134.9|7131.1|7135.7|7132.1|7130.9|7127.9|97
1733710800000|2024-12-09 02:20:00|7134.1|7131.3|7134.9|7132.1|7136.9|7134.1|7133.1|7129.8|54
1733711100000|2024-12-09 02:25:00|7135.9|7131.9|7137.1|7133.3|7138.1|7135.1|7134.9|7131.9|43
1733711400000|2024-12-09 02:30:00|7136.9|7133.1|7137.1|7134.3|7138.1|7135.1|7136.1|7133.1|52
1733711700000|2024-12-09 02:35:00|7136.9|7134.1|7132.9|7129.1|7137.1|7134.1|7131.9|7128.9|108
1733712000000|2024-12-09 02:40:00|7132.7|7128.9|7124.7|7121.9|7132.7|7129.9|7122.9|7120.1|356
1733712300000|2024-12-09 02:45:00|7124.9|7121.1|7123.9|7120.1|7125.1|7122.3|7120.4|7117.1|74
1733712600000|2024-12-09 02:50:00|7123.7|7119.9|7124.7|7121.9|7124.7|7121.9|7118.7|7115.9|398
1733712900000|2024-12-09 02:55:00|7123.9|7121.1|7128.5|7125.7|7128.5|7125.7|7123.7|7119.9|486
1733713200000|2024-12-09 03:00:00|7128.7|7124.9|7126.3|7122.5|7128.7|7125.7|7122.5|7119.5|265
1733713500000|2024-12-09 03:05:00|7125.5|7122.7|7125.3|7121.5|7126.3|7123.5|7123.2|7119.5|34
1733713800000|2024-12-09 03:10:00|7125.5|7121.7|7127.3|7124.5|7129.3|7125.7|7123.5|7120.5|140
1733714100000|2024-12-09 03:15:00|7127.5|7124.7|7123.7|7120.9|7129.3|7125.7|7123.3|7120.5|117
1733714400000|2024-12-09 03:20:00|7123.5|7120.7|7122.5|7119.7|7124.7|7121.7|7121.7|7118.7|89
1733714700000|2024-12-09 03:25:00|7122.7|7119.9|7117.3|7114.5|7124.3|7120.7|7116.5|7113.5|63
1733715000000|2024-12-09 03:30:00|7117.5|7113.7|7127.5|7124.7|7128.5|7124.9|7117.5|7113.7|53
1733715300000|2024-12-09 03:35:00|7126.5|7123.7|7130.7|7127.9|7130.7|7127.9|7123.5|7119.9|47
1733715600000|2024-12-09 03:40:00|7130|7127.2|7132.7|7128.9|7132.7|7129.7|7129.5|7126.7|18
1733715900000|2024-12-09 03:45:00|7131.8|7129|7128.5|7124.7|7131.8|7129|7126.7|7123.7|72
1733716200000|2024-12-09 03:50:00|7128.7|7124.9|7129.5|7126.7|7130.7|7127.9|7127.5|7124.5|40
1733716500000|2024-12-09 03:55:00|7129.7|7126.9|7128.7|7124.9|7131.7|7128.9|7127.7|7124.7|18
1733716800000|2024-12-09 04:00:00|7128.5|7125.7|7126.5|7122.7|7130.5|7126.9|7124.2|7120.9|37
1733717100000|2024-12-09 04:05:00|7126.7|7122.9|7127.7|7124.9|7128.5|7125.5|7125.3|7122.5|17
1733717400000|2024-12-09 04:10:00|7127.5|7124.7|7127.5|7124.7|7128.5|7125.7|7126.5|7123.7|6
1733717700000|2024-12-09 04:15:00|7128.3|7125.5|7131.3|7128.5|7131.6|7128.5|7126.6|7123.7|57
1733718000000|2024-12-09 04:20:00|7131.5|7128.7|7130.5|7127.7|7132.5|7129.5|7129.5|7126.7|48
1733718300000|2024-12-09 04:25:00|7130.6|7127.8|7129.6|7126.8|7131.5|7127.8|7128.6|7125.7|27
1733718600000|2024-12-09 04:30:00|7130.5|7126.7|7129.6|7125.8|7130.6|7127|7127.5|7124.7|16
1733718900000|2024-12-09 04:35:00|7128.6|7126.7|7127.6|7123.8|7129.6|7126.8|7127.4|7123.8|26
1733719200000|2024-12-09 04:40:00|7127.4|7124.6|7128.3|7124.5|7128.3|7124.8|7124.6|7121.6|122
1733719500000|2024-12-09 04:45:00|7127.4|7124.6|7129.6|7125.8|7130.6|7127.6|7127.4|7124.5|161
1733719800000|2024-12-09 04:50:00|7129.4|7126.6|7129.6|7125.8|7130.6|7126.8|7127.4|7124.6|44
1733720100000|2024-12-09 04:55:00|7128.6|7125.6|7129.6|7126.8|7130.6|7127.6|7127.4|7124.6|33
1733720400000|2024-12-09 05:00:00|7129.8|7127|7134.4|7131.6|7134.6|7131.6|7127.6|7124.8|85
1733720700000|2024-12-09 05:05:00|7134.2|7131.4|7134.4|7131.6|7136.6|7133.6|7134.2|7131.4|50
1733721000000|2024-12-09 05:10:00|7135.2|7131.4|7137.6|7134.8|7137.6|7134.8|7134.4|7131.4|52
1733721300000|2024-12-09 05:15:00|7137.4|7134.6|7142.2|7139.4|7142.4|7139.4|7137.4|7134.6|233
1733721600000|2024-12-09 05:20:00|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7141.2|7138.4|166
1733721900000|2024-12-09 05:25:00|7142.6|7139.8|7140.6|7136.8|7142.6|7139.8|7139.2|7135.6|15
1733722200000|2024-12-09 05:30:00|7140.4|7136.6|7137.2|7133.4|7140.4|7137.6|7132.4|7129.6|171
1733722500000|2024-12-09 05:35:00|7137.4|7133.6|7138.2|7135.4|7139.2|7136.4|7135.2|7132.4|48
1733722800000|2024-12-09 05:40:00|7138.4|7135.6|7138.2|7135.4|7139.4|7136.6|7136.4|7132.6|29
1733723100000|2024-12-09 05:45:00|7138.4|7134.6|7135.4|7132.6|7139.2|7135.6|7135.4|7132.4|24
1733723400000|2024-12-09 05:50:00|7137.4|7133.6|7137.2|7134.4|7140.4|7137.4|7136.4|7133.4|35
1733723700000|2024-12-09 05:55:00|7137.4|7134.6|7140.4|7137.6|7143.2|7140.4|7137.2|7134.4|78
1733724000000|2024-12-09 06:00:00|7140.2|7137.4|7141.2|7138.4|7142.4|7139.6|7140.2|7136.6|86
1733724300000|2024-12-09 06:05:00|7141|7138.2|7142.4|7138.6|7143.4|7140.4|7140.2|7136.4|78
1733724600000|2024-12-09 06:10:00|7142.2|7139.4|7140.6|7136.8|7143.6|7140.8|7139.6|7136.6|134
1733724900000|2024-12-09 06:15:00|7140.4|7136.6|7140.6|7137.8|7141.6|7138.8|7137.4|7133.8|86
1733725200000|2024-12-09 06:20:00|7140.4|7137.6|7139.5|7136.7|7141.5|7137.7|7138.2|7134.6|35
1733725500000|2024-12-09 06:25:00|7139.4|7136.6|7137.5|7134.7|7139.5|7136.6|7137.4|7133.7|23
1733725800000|2024-12-09 06:30:00|7138.4|7134.6|7139.5|7135.7|7143.5|7140.7|7138.4|7134.6|51
1733726100000|2024-12-09 06:35:00|7139.4|7135.6|7140.4|7137.6|7141.5|7137.7|7138.4|7134.7|94
1733726400000|2024-12-09 06:40:00|7140.5|7137.7|7142.4|7138.6|7144.5|7141.1|7139.2|7136.4|88
1733726700000|2024-12-09 06:45:00|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7140.3|7137.4|99
1733727000000|2024-12-09 06:50:00|7143.3|7139.5|7143.5|7139.7|7144.3|7140.7|7141.5|7138.5|49
1733727300000|2024-12-09 06:55:00|7143.3|7140.5|7143.5|7140.7|7143.5|7140.7|7141.3|7138.5|110
1733727600000|2024-12-09 07:00:00|7142.5|7139.7|7127.3|7123.5|7142.5|7139.7|7126.5|7123.5|458
1733727900000|2024-12-09 07:05:00|7127.5|7123.7|7130.3|7126.5|7130.5|7127.7|7125.3|7122.5|221
1733728200000|2024-12-09 07:10:00|7130.5|7126.7|7129.5|7125.7|7131.5|7128.7|7126.5|7123.7|398
1733728500000|2024-12-09 07:15:00|7129.3|7126.5|7133.5|7129.7|7134.5|7130.7|7128.5|7125.5|217
1733728800000|2024-12-09 07:20:00|7133.3|7129.5|7138.3|7134.5|7139.3|7136.5|7132.3|7128.7|212
1733729100000|2024-12-09 07:25:00|7138.5|7134.7|7144.5|7140.7|7144.7|7141.7|7137.1|7133.5|323
1733729400000|2024-12-09 07:30:00|7143.5|7140.5|7149.5|7146.7|7151.3|7148|7142.5|7139.5|551
1733729700000|2024-12-09 07:35:00|7149.3|7146.5|7152.3|7149.5|7154.1|7151.3|7148.3|7145.5|419
1733730000000|2024-12-09 07:40:00|7151.3|7148.5|7153.5|7150.7|7154.3|7151.3|7150.3|7147.5|154
1733730300000|2024-12-09 07:45:00|7154.1|7151.3|7161.5|7158.7|7162.5|7159.7|7153.5|7150.5|572
1733730600000|2024-12-09 07:50:00|7162.3|7158.5|7167.1|7163.3|7169.8|7167|7160.8|7157.9|1248
1733730900000|2024-12-09 07:55:00|7166.9|7163.1|7170.1|7167.3|7171.7|7168.3|7164.1|7161.1|449
1733731200000|2024-12-09 08:00:00|7169.9|7166.1|7163.3|7159.5|7173.9|7170.3|7161.1|7157.5|1084
1733731500000|2024-12-09 08:05:00|7162.3|7159.3|7170.1|7167.3|7170.3|7167.3|7161.3|7158.5|516
1733731800000|2024-12-09 08:10:00|7170.9|7167.1|7181.1|7178.3|7181.3|7178.3|7170.1|7167.1|929
1733732100000|2024-12-09 08:15:00|7181.7|7178.9|7185.1|7182.3|7187.1|7184.3|7178.7|7175.9|1128
1733732400000|2024-12-09 08:20:00|7186.1|7183.3|7193.3|7190.5|7198.5|7195.5|7185.1|7182.3|2129
1733732700000|2024-12-09 08:25:00|7193.5|7190.7|7196|7192.2|7203.1|7199.5|7191.5|7188.5|3995
1733733000000|2024-12-09 08:30:00|7194.8|7192|7187.6|7183.8|7198.3|7195.3|7184.4|7180.8|3151
1733733300000|2024-12-09 08:35:00|7187.4|7183.6|7195.3|7191.5|7196.4|7193.6|7187.3|7183.6|1192
1733733600000|2024-12-09 08:40:00|7194.4|7191.6|7191.4|7188.6|7199.4|7196.6|7188.6|7185.6|927
1733733900000|2024-12-09 08:45:00|7191.6|7188.8|7191.3|7188.5|7195.4|7192.6|7186.6|7183.8|781
1733734200000|2024-12-09 08:50:00|7191.4|7188.6|7196.6|7192.8|7197.6|7194.8|7191.4|7188.6|253
1733734500000|2024-12-09 08:55:00|7197.4|7193.8|7193.8|7191|7198.2|7194.8|7190.8|7187.8|651
1733734800000|2024-12-09 09:00:00|7194|7190.2|7176.8|7173|7194|7190.2|7174.8|7172|1832
1733735100000|2024-12-09 09:05:00|7176.6|7173.8|7184|7181.2|7184.2|7181.2|7173.8|7171|1242
1733735400000|2024-12-09 09:10:00|7183.8|7181|7180|7176.2|7189|7185.4|7174.2|7171.4|1397
1733735700000|2024-12-09 09:15:00|7179.8|7177|7170.3|7166.5|7180.2|7177.4|7168.3|7165|1518
1733736000000|2024-12-09 09:20:00|7170.5|7167.7|7178.3|7175.5|7179.3|7176.5|7169.5|7166.5|333
1733736300000|2024-12-09 09:25:00|7179.3|7175.7|7175.3|7172.5|7181.3|7178.5|7171.3|7168.3|372
1733736600000|2024-12-09 09:30:00|7175.5|7172.7|7178.5|7175.7|7179.3|7176.5|7170.3|7167.5|667
1733736900000|2024-12-09 09:35:00|7179.3|7175.5|7176.3|7173.5|7179.5|7175.7|7173.5|7170.5|387
1733737200000|2024-12-09 09:40:00|7176.5|7173.7|7172.1|7168.3|7177.3|7174.1|7167.3|7163.5|2029
1733737500000|2024-12-09 09:45:00|7171.9|7168.1|7165.1|7161.3|7172.1|7169.3|7162.7|7159.3|761
1733737800000|2024-12-09 09:50:00|7165.3|7161.5|7167.5|7164.7|7167.5|7164.7|7162.3|7159.5|1056
1733738100000|2024-12-09 09:55:00|7167.3|7163.7|7167.5|7164.7|7168.8|7165.7|7165.5|7162.5|233
1733738400000|2024-12-09 10:00:00|7167.7|7163.9|7179.3|7175.5|7179.3|7175.7|7164.3|7161.5|384
1733738700000|2024-12-09 10:05:00|7178.5|7175.7|7187.5|7184.7|7188.3|7184.7|7175.1|7171.7|498
1733739000000|2024-12-09 10:10:00|7187.7|7183.9|7179.5|7176.7|7193.3|7189.5|7178.5|7175.7|642
1733739300000|2024-12-09 10:15:00|7179.3|7176.5|7177.5|7174.7|7181.5|7178.5|7169.3|7166.5|438
1733739600000|2024-12-09 10:20:00|7178.1|7175.3|7181.5|7178.7|7182.5|7179.7|7177.5|7174.5|183
1733739900000|2024-12-09 10:25:00|7182.5|7179.7|7183.3|7180.5|7186.3|7182.7|7182.3|7178.5|228
1733740200000|2024-12-09 10:30:00|7184.3|7180.7|7174.5|7170.7|7184.3|7181.3|7171.3|7168.5|328
1733740500000|2024-12-09 10:35:00|7174.3|7171.5|7170.3|7166.5|7177.5|7174.7|7169.5|7166.5|371
1733740800000|2024-12-09 10:40:00|7170.5|7166.7|7167.3|7163.5|7174.3|7170.7|7165.3|7162.5|364
1733741100000|2024-12-09 10:45:00|7167.1|7164.3|7173.3|7169.5|7173.5|7170.7|7167.1|7163.8|262
1733741400000|2024-12-09 10:50:00|7173.5|7170.7|7164.5|7160.7|7173.5|7170.7|7163.5|7160.5|399
1733741700000|2024-12-09 10:55:00|7163.5|7160.5|7171.3|7168.5|7172.4|7169.5|7163.5|7160.5|225
1733742000000|2024-12-09 11:00:00|7171.4|7168.6|7181.1|7177.3|7181.3|7178.3|7167.3|7164.5|573
1733742300000|2024-12-09 11:05:00|7180.9|7178.1|7184.1|7180.3|7184.4|7181.3|7177.9|7174.3|206
1733742600000|2024-12-09 11:10:00|7183.1|7181.1|7186.1|7182.3|7186.9|7183.3|7181.1|7178.1|163
1733742900000|2024-12-09 11:15:00|7185.9|7182.1|7190.2|7187.4|7194.1|7191.3|7183.9|7180.3|428
1733743200000|2024-12-09 11:20:00|7190.1|7187.3|7187.1|7183.3|7191.1|7187.8|7184.9|7181.3|153
1733743500000|2024-12-09 11:25:00|7186.9|7184.1|7185.7|7182.9|7188.1|7184.3|7182.9|7180.1|147
1733743800000|2024-12-09 11:30:00|7185.1|7182.3|7185.7|7182.9|7189.9|7186.9|7184.9|7182.1|298
1733744100000|2024-12-09 11:35:00|7186.1|7183.3|7179|7176.2|7186.1|7183.3|7179|7176.1|256
1733744400000|2024-12-09 11:40:00|7179.9|7176.1|7179.9|7176.1|7184|7181.2|7176.9|7173.9|224
1733744700000|2024-12-09 11:45:00|7178.9|7176.2|7183.9|7181.1|7185.9|7182.9|7178.7|7175.9|283
1733745000000|2024-12-09 11:50:00|7184|7180.2|7181.9|7179.1|7185.9|7182.2|7180.9|7178.1|191
1733745300000|2024-12-09 11:55:00|7182.7|7178.9|7184|7181.2|7185|7182|7179|7176.1|220
1733745600000|2024-12-09 12:00:00|7184.8|7182|7185.8|7183|7186|7183|7180.8|7177.2|259
1733745900000|2024-12-09 12:05:00|7186|7183.2|7179|7176.2|7187|7184|7177.2|7174.4|1971
1733746200000|2024-12-09 12:10:00|7179.2|7176.4|7179.8|7177|7181|7178.2|7178.4|7175.4|167
1733746500000|2024-12-09 12:15:00|7180|7176.2|7181.8|7178|7184.8|7182|7180|7176.2|256
1733746800000|2024-12-09 12:20:00|7181|7178.2|7176|7172.2|7186|7183|7170.4|7167.4|440
1733747100000|2024-12-09 12:25:00|7175.8|7173|7185|7181.2|7186|7183.2|7175|7172.2|288
1733747400000|2024-12-09 12:30:00|7184.8|7182.2|7183|7180.2|7185.6|7182.2|7180.5|7177.2|533
1733747700000|2024-12-09 12:35:00|7182.2|7179.2|7184.8|7182|7186.8|7184|7178|7175.2|824
1733748000000|2024-12-09 12:40:00|7186|7182.2|7182|7178.2|7188|7185|7179.8|7176.2|431
1733748300000|2024-12-09 12:45:00|7181|7178|7179|7176.2|7184|7180.4|7179|7176.2|165
1733748600000|2024-12-09 12:50:00|7178.8|7175|7173.8|7170|7181|7178.2|7173|7170|210
1733748900000|2024-12-09 12:55:00|7173|7170.2|7178|7174.2|7178|7175|7173|7170|178
1733749200000|2024-12-09 13:00:00|7177.8|7174|7183.8|7181|7189|7186.2|7177|7174|821
1733749500000|2024-12-09 13:05:00|7184|7181.2|7182|7178.2|7188|7185.2|7177|7174|361
1733749800000|2024-12-09 13:10:00|7181.8|7178|7194|7191.2|7195.8|7192.2|7181.6|7178|642
1733750100000|2024-12-09 13:15:00|7193.8|7191|7193.6|7189.8|7197.6|7194.8|7191.6|7188.8|543
1733750400000|2024-12-09 13:20:00|7193|7190.8|7189.6|7186.8|7194.8|7192|7187.6|7184|546
1733750700000|2024-12-09 13:25:00|7190.6|7187.8|7189|7185.2|7191.8|7189|7183.8|7181|1199
1733751000000|2024-12-09 13:30:00|7188.8|7185|7187.6|7183.8|7189.2|7186.2|7183.8|7181|444
1733751300000|2024-12-09 13:35:00|7186.8|7184|7187|7183.2|7187.8|7184.8|7180|7176.2|699
1733751600000|2024-12-09 13:40:00|7186.1|7183.3|7185|7182.2|7189|7186.2|7184.8|7182|565
1733751900000|2024-12-09 13:45:00|7185.8|7182|7193.8|7190|7194|7191.2|7184|7181.2|470
1733752200000|2024-12-09 13:50:00|7192.8|7189.5|7207|7203.2|7211|7208|7192|7189|2696
1733752500000|2024-12-09 13:55:00|7207.2|7204.2|7198.4|7194.6|7208|7205|7197.2|7194.4|668
1733752800000|2024-12-09 14:00:00|7198.2|7195.4|7197.2|7194.4|7203.4|7200.6|7193.2|7189.6|2357
1733753100000|2024-12-09 14:05:00|7198.2|7194.6|7206.2|7203.4|7207.2|7204.2|7189.6|7186.6|1509
1733753400000|2024-12-09 14:10:00|7206.4|7203.6|7207.4|7203.6|7211.4|7208.4|7201.6|7198.6|1505
1733753700000|2024-12-09 14:15:00|7206.6|7203.8|7201.6|7198.8|7211.4|7208.6|7201.4|7197.6|1221
1733754000000|2024-12-09 14:20:00|7202.4|7199.6|7194.7|7191.9|7202.6|7199.6|7194.6|7191.8|1658
1733754300000|2024-12-09 14:25:00|7195.7|7192.8|7189.1|7186.3|7197.6|7194.8|7185.6|7181.3|3071
1733754600000|2024-12-09 14:30:00|7189.9|7186.1|7193.7|7189.9|7196.1|7193.1|7185.1|7182.1|1028
1733754900000|2024-12-09 14:35:00|7193.5|7190.7|7184.1|7181.3|7195.5|7192.7|7181.9|7178.3|1805
1733755200000|2024-12-09 14:40:00|7185.1|7182.1|7201.5|7198.7|7206.5|7202.9|7183.1|7180.3|1763
1733755500000|2024-12-09 14:45:00|7202.5|7199.7|7212.7|7208.9|7214|7210.7|7200.9|7197.7|1755
1733755800000|2024-12-09 14:50:00|7212.5|7209.7|7207.7|7204.9|7215.9|7212.7|7205.7|7202.4|1275
1733756100000|2024-12-09 14:55:00|7208.5|7205.7|7215.7|7211.9|7216.7|7213.7|7206.9|7203.9|2066
1733756400000|2024-12-09 15:00:00|7215.5|7212.7|7222.3|7219.5|7224.3|7221.5|7207.9|7204.9|2582
1733756700000|2024-12-09 15:05:00|7222.2|7219.4|7233.3|7229.5|7234.3|7230.5|7221.3|7218.5|2837
1733757000000|2024-12-09 15:10:00|7232.5|7229.7|7236.3|7233.5|7237.3|7234.5|7227.3|7224.3|1581
1733757300000|2024-12-09 15:15:00|7236.5|7233.7|7237.5|7234.7|7237.5|7234.7|7227.3|7224.5|1709
1733757600000|2024-12-09 15:20:00|7237.3|7234.5|7246.3|7242.5|7247.3|7244.3|7237.3|7234.5|2954
1733757900000|2024-12-09 15:25:00|7246.5|7243.5|7251.1|7248.3|7251.3|7248.3|7242.1|7239.3|1469
1733758200000|2024-12-09 15:30:00|7250.5|7247.7|7243.5|7240.7|7252.3|7249.3|7242.3|7239.5|1144
1733758500000|2024-12-09 15:35:00|7243.3|7240.5|7245.3|7241.5|7246.5|7243.5|7239.3|7236.5|861
1733758800000|2024-12-09 15:40:00|7244.5|7241.7|7253.1|7250.3|7253.5|7250.7|7243.3|7240.5|1260
1733759100000|2024-12-09 15:45:00|7252.5|7249.7|7246.1|7243.3|7252.5|7249.7|7245.5|7242.5|1054
1733759400000|2024-12-09 15:50:00|7246.3|7243.5|7237.1|7233.3|7247.3|7244.3|7233.1|7230.3|1958
1733759700000|2024-12-09 15:55:00|7237.3|7233.5|7233.1|7230.3|7238.5|7235.7|7226.1|7223.3|1249
1733760000000|2024-12-09 16:00:00|7232.3|7229.5|7229.3|7225.5|7233.3|7229.7|7221.3|7218.5|1170
1733760300000|2024-12-09 16:05:00|7229.5|7226.5|7233.3|7230.5|7236.3|7233.5|7229.5|7226.5|775
1733760600000|2024-12-09 16:10:00|7233.5|7230.7|7231.3|7227.5|7237.5|7234.5|7230.3|7226.7|957
1733760900000|2024-12-09 16:15:00|7230.5|7227.7|7230.5|7227.7|7235.5|7232.5|7226.5|7223.5|1042
1733761200000|2024-12-09 16:20:00|7231.3|7227.5|7236.5|7233.7|7236.5|7233.7|7221.5|7218.5|1616
1733761500000|2024-12-09 16:25:00|7235.8|7233|7230.5|7226.7|7241.5|7238.7|7227.7|7224.9|5709
1733761800000|2024-12-09 16:30:00|7229.7|7226.9|7218.6|7215.8|7233.7|7230.7|7211.8|7208.2|5370
1733762100000|2024-12-09 16:35:00|7218.5|7215.7|7232.5|7229.7|7234.5|7231.7|7217.3|7214|961
1733762400000|2024-12-09 16:40:00|7233.5|7230.7|7244.5|7241.7|7247.3|7244.5|7228.6|7225.8|2181
1733762700000|2024-12-09 16:45:00|7245.5|7242.7|7234.4|7231.6|7249.5|7246.7|7231.4|7228.6|1893
1733763000000|2024-12-09 16:50:00|7235.1|7232.3|7223.8|7221|7238.4|7235.6|7222|7219|2016
1733763300000|2024-12-09 16:55:00|7224|7221.2|7221.8|7219|7224|7221.2|7217.6|7214.2|1282
1733763600000|2024-12-09 17:00:00|7222|7219.2|7220.8|7218|7224.8|7222|7218|7215|746
1733763900000|2024-12-09 17:05:00|7221.6|7217.8|7216|7213.2|7222|7219.2|7214|7211.2|436
1733764200000|2024-12-09 17:10:00|7215.8|7213|7223.8|7221|7226|7223|7213.8|7211|712
1733764500000|2024-12-09 17:15:00|7224|7221.2|7223.8|7221|7227|7224|7221.8|7219|1250
1733764800000|2024-12-09 17:20:00|7224.2|7220|7225.6|7221.8|7229.4|7225.8|7220.8|7218|912
1733765100000|2024-12-09 17:25:00|7225.8|7222|7223.6|7220.8|7228.8|7226|7221.8|7218.8|355
1733765400000|2024-12-09 17:30:00|7223.1|7219.8|7219.8|7217|7225.8|7222|7218.8|7215.8|324
1733765700000|2024-12-09 17:35:00|7219.6|7216|7226.6|7222.8|7230.4|7227|7213.8|7211|1433
1733766000000|2024-12-09 17:40:00|7226.4|7223.6|7222.8|7219|7227.6|7224.6|7221.6|7218.8|628
1733766300000|2024-12-09 17:45:00|7221.8|7220|7220.8|7218|7222.8|7220|7217.8|7214|878
1733766600000|2024-12-09 17:50:00|7221|7217.2|7219.8|7217|7221|7218|7217|7214|461
1733766900000|2024-12-09 17:55:00|7219|7216|7223.8|7221|7225.8|7223|7219|7216|633
1733767200000|2024-12-09 18:00:00|7225|7221.2|7224|7220.2|7226|7222.2|7219.2|7216.2|468
1733767500000|2024-12-09 18:05:00|7223.2|7220.4|7226.8|7224|7229|7226|7220.2|7217.4|609
1733767800000|2024-12-09 18:10:00|7227|7223.2|7225.8|7222|7228|7224.3|7221.8|7218.2|241
1733768100000|2024-12-09 18:15:00|7225|7223|7224|7220.2|7226|7223.2|7220.8|7217.2|392
1733768400000|2024-12-09 18:20:00|7223.8|7221.2|7223.9|7220.1|7226|7223.2|7219.8|7216.1|338
1733768700000|2024-12-09 18:25:00|7223.8|7221|7226.1|7223.3|7227.1|7224.1|7222.1|7219.1|548
1733769000000|2024-12-09 18:30:00|7225.9|7223.1|7220.9|7218.1|7225.9|7223.1|7218.9|7216.1|375
1733769300000|2024-12-09 18:35:00|7221.1|7217.3|7223.9|7220.1|7224.1|7221.3|7218.9|7216.1|405
1733769600000|2024-12-09 18:40:00|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7220.9|7217.3|256
1733769900000|2024-12-09 18:45:00|7224.9|7221.1|7219.9|7217.1|7224.9|7222.1|7215.9|7213.1|598
1733770200000|2024-12-09 18:50:00|7220.1|7217.3|7220.1|7217.3|7220.9|7217.9|7216.1|7213.1|372
1733770500000|2024-12-09 18:55:00|7220.7|7217.9|7215.9|7213.1|7221.1|7218.3|7215.7|7212.3|1279
1733770800000|2024-12-09 19:00:00|7215.1|7212.3|7211.1|7207.3|7217.1|7214.3|7209.1|7206.3|836
1733771100000|2024-12-09 19:05:00|7210.3|7207.5|7219.3|7216.5|7220.3|7217.5|7208.5|7205.7|1458
1733771400000|2024-12-09 19:10:00|7220.1|7216.3|7213.5|7210.7|7221.1|7218.3|7212.3|7209.5|912
1733771700000|2024-12-09 19:15:00|7213.3|7210.5|7213.1|7210.3|7217.3|7213.7|7210.5|7207.5|1214
1733772000000|2024-12-09 19:20:00|7212.5|7209.7|7209.7|7205.9|7214.1|7211.3|7208.5|7205.5|3122
1733772300000|2024-12-09 19:25:00|7209.5|7206.7|7206.3|7203.5|7210.7|7207.7|7201.5|7198.5|5572
1733772600000|2024-12-09 19:30:00|7207.1|7203.3|7204.3|7200.5|7210.1|7207.3|7201.3|7198.5|4733
1733772900000|2024-12-09 19:35:00|7203.3|7201.3|7204.3|7200.5|7205.5|7202.7|7201.5|7198.5|250
1733773200000|2024-12-09 19:40:00|7203.5|7200.7|7199.5|7196.7|7204.3|7201.5|7199.1|7196.3|688
1733773500000|2024-12-09 19:45:00|7199.1|7196.3|7197.5|7194.7|7201.3|7198.3|7197.1|7193.5|393
1733773800000|2024-12-09 19:50:00|7197.3|7193.5|7192.5|7189.7|7197.3|7194.5|7192.3|7189.5|926
1733774100000|2024-12-09 19:55:00|7192.3|7189.5|7199.3|7196.5|7199.3|7196.5|7191.3|7188.5|412
1733774400000|2024-12-09 20:00:00|7198.6|7195.8|7192.3|7188.5|7198.6|7195.8|7190.1|7186.5|446
1733774700000|2024-12-09 20:05:00|7192.1|7188.3|7194.4|7191.6|7196.3|7192.6|7191.3|7188.3|197
1733775000000|2024-12-09 20:10:00|7195.3|7191.5|7192.3|7188.5|7195.4|7192.5|7191.3|7188.5|111
1733775300000|2024-12-09 20:15:00|7191.3|7188.3|7187.2|7183.4|7193.3|7189.6|7186.2|7183.4|156
1733775600000|2024-12-09 20:20:00|7186.4|7183.6|7185.1|7181.3|7187.4|7184.4|7185.1|7181.3|200
1733775900000|2024-12-09 20:25:00|7184.2|7181.4|7185.1|7182.3|7187.2|7183.6|7184.1|7181.3|179
1733776200000|2024-12-09 20:30:00|7185.2|7182.4|7184.2|7180.4|7186.6|7183.4|7183|7180.2|212
1733776500000|2024-12-09 20:35:00|7183.4|7180.6|7184.2|7180.4|7185.2|7182.4|7183|7180.2|140
1733776800000|2024-12-09 20:40:00|7184.4|7180.6|7184|7181.2|7186|7183.2|7182.2|7179.4|227
1733777100000|2024-12-09 20:45:00|7184.2|7180.4|7184|7181.2|7184.2|7181.4|7182.2|7179.2|64
1733777400000|2024-12-09 20:50:00|7184.2|7181.4|7182|7179.2|7184.4|7181.4|7182|7178.4|119
1733777700000|2024-12-09 20:55:00|7182.2|7179.4|7182.2|7179.4|7183.2|7179.6|7181.4|7178.1|352
1733778000000|2024-12-09 21:00:00|7183.2|7179.6|7182.2|7179.4|7184.5|7181.4|7182|7179.2|204
1733778300000|2024-12-09 21:05:00|7182|7179.2|7182.2|7178.4|7182.4|7179.4|7179.4|7176.4|136
1733778600000|2024-12-09 21:10:00|7181.6|7178.8|7180.2|7177.4|7182.4|7178.8|7180.2|7176.6|20
1733778900000|2024-12-09 21:15:00|7180.4|7177.6|7178.4|7175.6|7181.2|7178.4|7178.4|7175.4|120
1733779200000|2024-12-09 21:20:00|7179.2|7176.4|7180.4|7177.6|7181.4|7178.6|7179|7175.4|78
1733779500000|2024-12-09 21:25:00|7180.2|7177.4|7184.4|7181.6|7185.2|7182.4|7180|7176.4|34
1733779800000|2024-12-09 21:30:00|7185.2|7181.4|7188.2|7184.4|7188.4|7185.4|7184.2|7180.4|33
1733780100000|2024-12-09 21:35:00|7188|7185.2|7186.2|7183.4|7189.2|7186.4|7185.2|7182.2|55
1733780400000|2024-12-09 21:40:00|7186.4|7182.6|7186.4|7182.6|7188.2|7184.6|7185.2|7181.6|110
1733780700000|2024-12-09 21:45:00|7186.2|7183.4|7184.2|7181.4|7186.7|7183.4|7184.2|7180.6|29
1733781000000|2024-12-09 21:50:00|7184.4|7181.6|7180.4|7177.6|7184.4|7181.6|7180.4|7177.4|99
1733781300000|2024-12-09 21:55:00|7180.2|7177.4|7180.2|7177.4|7182.4|7178.8|7180.2|7177.2|97
1733781600000|2024-12-09 22:00:00|7181|7177.2|7181|7177.2|7181.7|7177.9|7181|7177.2|2
1733781900000|2024-12-09 22:05:00|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|6
1733782200000|2024-12-09 22:10:00|||||||||4
1733782500000|2024-12-09 22:15:00|||||||||1
1733782800000|2024-12-09 22:20:00|7180.1|7176.3|7179.4|7175.6|7180.1|7176.4|7179.2|7175.6|1
1733783100000|2024-12-09 22:25:00|7180|7177.2|7180|7176.2|7182.9|7177.4|7179.7|7174.4|2
1733783400000|2024-12-09 22:30:00|7181.2|7177.2|7182|7178.2|7183.2|7179.2|7180.2|7175.4|21
1733783700000|2024-12-09 22:35:00|7185.7|7177.9|7180.5|7176.7|7185.7|7178.9|7180.5|7175.2|25
1733784000000|2024-12-09 22:40:00|7180.2|7176.4|7180.1|7176.3|7180.2|7176.4|7180.1|7176.3|2
1733784300000|2024-12-09 22:45:00|7179.3|7176.5|7179.1|7176.3|7179.3|7176.5|7179.1|7176.3|3
1733784600000|2024-12-09 22:50:00|7180.5|7176.7|7180.5|7176.7|7181.1|7177.3|7179.1|7176.3|6
1733784900000|2024-12-09 22:55:00|7180.4|7176.6|7181.4|7177.6|7183.1|7177.8|7180.4|7175.3|8
1733792400000|2024-12-10 01:00:00|7181.3|7173.5|7195.2|7191.4|7200.6|7197.8|7177.1|7173.5|743
1733792700000|2024-12-10 01:05:00|7195.4|7192.4|7197.4|7193.6|7200.6|7197.6|7193.1|7189.4|189
1733793000000|2024-12-10 01:10:00|7196.4|7193.4|7199.4|7196.6|7201.6|7198.6|7196.4|7193.4|179
1733793300000|2024-12-10 01:15:00|7199.6|7196.8|7204.4|7200.6|7206.2|7203.4|7199.6|7196.6|245
1733793600000|2024-12-10 01:20:00|7203.2|7200.4|7202.2|7198.4|7205.6|7202.6|7200.4|7196.6|197
1733793900000|2024-12-10 01:25:00|7202.4|7198.6|7202.6|7198.8|7204.6|7201.8|7201.4|7198.4|69
1733794200000|2024-12-10 01:30:00|7201.6|7199.6|7193.6|7190.8|7202.6|7199.6|7192.4|7189.6|196
1733794500000|2024-12-10 01:35:00|7194.4|7191.6|7189.4|7186.6|7195.6|7192.8|7188.6|7185.6|119
1733794800000|2024-12-10 01:40:00|7189.6|7185.8|7194.6|7191.8|7195.6|7192.3|7186.6|7183.6|306
1733795100000|2024-12-10 01:45:00|7193.6|7190.8|7189.6|7186.8|7195.6|7192.8|7189.4|7185.8|134
1733795400000|2024-12-10 01:50:00|7190.6|7187.8|7187.6|7184.8|7192.6|7188.8|7187.6|7184.8|204
1733795700000|2024-12-10 01:55:00|7188.4|7184.6|7185.6|7182.8|7188.6|7185.8|7184.4|7180.8|318
1733796000000|2024-12-10 02:00:00|7186.6|7183.6|7187.6|7183.8|7188.6|7184.8|7182.6|7179.6|84
1733796300000|2024-12-10 02:05:00|7186.6|7182.8|7190.4|7187.6|7195.6|7192.6|7185.6|7182.6|335
1733796600000|2024-12-10 02:10:00|7190.2|7187.4|7189.4|7186.6|7191.6|7188.6|7187.4|7184.6|180
1733796900000|2024-12-10 02:15:00|7189.2|7186.4|7187.4|7184.6|7189.4|7186.4|7186.4|7182.6|310
1733797200000|2024-12-10 02:20:00|7188.2|7184.4|7183.4|7180.6|7190.4|7187.4|7183.4|7180.6|124
1733797500000|2024-12-10 02:25:00|7183.6|7180.8|7181.4|7178.6|7183.6|7180.8|7177.4|7174.6|240
1733797800000|2024-12-10 02:30:00|7181.6|7177.8|7186.6|7182.8|7186.6|7183.6|7180.4|7177.6|133
1733798100000|2024-12-10 02:35:00|7186.2|7183.4|7180.2|7177.4|7186.6|7183.6|7180.2|7177.4|516
1733798400000|2024-12-10 02:40:00|7180.8|7178|7180|7177.2|7182.4|7179.2|7180|7177.2|41
1733798700000|2024-12-10 02:45:00|7181|7178|7179.6|7176.8|7182.4|7179.4|7178.2|7175.2|152
1733799000000|2024-12-10 02:50:00|7180.4|7176.6|7177.4|7174.6|7180.6|7177.8|7175.6|7172.3|210
1733799300000|2024-12-10 02:55:00|7177.6|7174.8|7179.4|7176.6|7180.6|7177.6|7177.4|7173.8|150
1733799600000|2024-12-10 03:00:00|7179.6|7175.8|7180.8|7177|7183.4|7180.6|7178.4|7174.8|174
1733799900000|2024-12-10 03:05:00|7180.6|7176.8|7178.6|7174.8|7181.6|7178.6|7176.6|7173.8|173
1733800200000|2024-12-10 03:10:00|7178.4|7175.6|7176.6|7173.8|7178.6|7175.8|7175.4|7172.6|209
1733800500000|2024-12-10 03:15:00|7176.7|7173.9|7175.5|7172.7|7178.6|7175.8|7173.5|7170.6|197
1733800800000|2024-12-10 03:20:00|7175.4|7172.6|7173.5|7170.7|7176.7|7173.7|7172.5|7169.7|176
1733801100000|2024-12-10 03:25:00|7173.4|7169.7|7173.7|7170.9|7177.5|7173.9|7171.3|7168.5|191
1733801400000|2024-12-10 03:30:00|7173.3|7170.5|7180.3|7177.5|7181.5|7178.7|7173.3|7169.7|239
1733801700000|2024-12-10 03:35:00|7180.5|7177.7|7179.5|7176.7|7181.5|7178.7|7179.3|7176.5|74
1733802000000|2024-12-10 03:40:00|7180.5|7177.5|7179.5|7175.7|7181.5|7178.7|7178.5|7175.5|39
1733802300000|2024-12-10 03:45:00|7179.3|7175.5|7180.5|7177.7|7180.5|7177.7|7178.5|7174.7|20
1733802600000|2024-12-10 03:50:00|7181.5|7178.7|7179.3|7175.5|7183.5|7180.7|7178.3|7175.3|149
1733802900000|2024-12-10 03:55:00|7178.5|7175.7|7176.3|7173.5|7179.3|7176.5|7176.1|7172.5|67
1733803200000|2024-12-10 04:00:00|7176.1|7173.3|7177.3|7173.5|7178.3|7174.7|7176.1|7172.5|31
1733803500000|2024-12-10 04:05:00|7176.5|7173.7|7176.3|7172.5|7178.1|7174.5|7176.1|7172.5|16
1733803800000|2024-12-10 04:10:00|7176.1|7173.3|7176.3|7172.5|7177.1|7173.5|7176.1|7172.5|10
1733804100000|2024-12-10 04:15:00|7175.5|7172.7|7177.3|7173.5|7178.3|7175.3|7175.5|7172.5|25
1733804400000|2024-12-10 04:20:00|7176.3|7173.3|7178.3|7174.5|7178.3|7175.3|7175.5|7172.5|33
1733804700000|2024-12-10 04:25:00|7178.1|7175.3|7177.1|7174.3|7178.3|7175.3|7177.1|7174.3|16
1733805000000|2024-12-10 04:30:00|7177.3|7174.5|7177.1|7173.3|7178.3|7175.3|7175.5|7172.5|41
1733805300000|2024-12-10 04:35:00|7177.3|7173.5|7178.5|7174.7|7178.5|7175.5|7177.1|7173.5|22
1733805600000|2024-12-10 04:40:00|7178.3|7174.5|7177.3|7174.5|7178.3|7174.7|7176.3|7173.3|18
1733805900000|2024-12-10 04:45:00|7177.5|7173.7|7178.3|7175.5|7180.5|7177.7|7177.3|7173.5|87
1733806200000|2024-12-10 04:50:00|7178.5|7175.7|7175.5|7172.7|7178.5|7175.7|7174.5|7171.7|27
1733806500000|2024-12-10 04:55:00|7175.7|7171.9|7168.5|7165.7|7175.7|7171.9|7168.5|7165.5|579
1733806800000|2024-12-10 05:00:00|7170.5|7167.7|7165.3|7162.5|7171.5|7168.7|7165.1|7162.3|159
1733807100000|2024-12-10 05:05:00|7166.1|7163.3|7169.1|7166.3|7169.3|7166.5|7165.3|7162.5|69
1733807400000|2024-12-10 05:10:00|7169.3|7165.5|7169.5|7166.7|7170.5|7167.7|7168.3|7165.5|42
1733807700000|2024-12-10 05:15:00|7169.3|7165.7|7167.5|7163.7|7169.5|7166.7|7167.3|7163.7|21
1733808000000|2024-12-10 05:20:00|7166.5|7164.7|7166.5|7162.7|7167.5|7164.7|7166.3|7162.7|33
1733808300000|2024-12-10 05:25:00|7165.3|7162.5|7163.5|7160.7|7166.5|7163.7|7163.5|7160.7|145
1733808600000|2024-12-10 05:30:00|7163.3|7160.5|7165.3|7162.5|7168.8|7165.5|7163.3|7160.5|142
1733808900000|2024-12-10 05:35:00|7165.5|7161.7|7166.3|7163.5|7167.3|7164.5|7164.5|7161.5|67
1733809200000|2024-12-10 05:40:00|7167.5|7163.7|7164.3|7161.5|7167.5|7164.5|7164.3|7160.9|109
1733809500000|2024-12-10 05:45:00|7164.5|7160.7|7167.3|7164.5|7169.3|7165.7|7164.3|7160.7|37
1733809800000|2024-12-10 05:50:00|7168.5|7164.7|7167.3|7164.5|7168.5|7165.3|7165.3|7162.3|59
1733810100000|2024-12-10 05:55:00|7168.3|7164.3|7167.2|7164.4|7169.3|7165.6|7166.1|7162.4|87
1733810400000|2024-12-10 06:00:00|7167.4|7164.6|7162.2|7159.4|7167.4|7164.6|7161.2|7158.4|162
1733810700000|2024-12-10 06:05:00|7163|7159.2|7165|7162.2|7166.2|7163.4|7162.2|7159.2|51
1733811000000|2024-12-10 06:10:00|7165.4|7162.6|7165.2|7161.4|7166.2|7163.4|7164.4|7161.4|47
1733811300000|2024-12-10 06:15:00|7164.4|7161.6|7164.4|7161.6|7166.4|7163.4|7164.1|7160.4|135
1733811600000|2024-12-10 06:20:00|7164.2|7161.4|7171.4|7167.6|7171.4|7168.4|7163.4|7160.4|90
1733811900000|2024-12-10 06:25:00|7171.2|7168.4|7173.2|7170.4|7175.4|7172.6|7171.2|7168.4|102
1733812200000|2024-12-10 06:30:00|7173.4|7169.6|7172.4|7169.6|7173.4|7170.6|7169.4|7166.4|82
1733812500000|2024-12-10 06:35:00|7172.2|7169.4|7178.2|7174.4|7179.2|7176.4|7171.4|7168.4|148
1733812800000|2024-12-10 06:40:00|7177.4|7174.6|7176.2|7172.4|7178.4|7175.4|7175|7171.4|103
1733813100000|2024-12-10 06:45:00|7175.2|7173.2|7170.2|7167.4|7177.2|7174.2|7170.2|7166.6|131
1733813400000|2024-12-10 06:50:00|7170.4|7167.6|7174.2|7171.4|7174.4|7171.6|7170.4|7167.6|111
1733813700000|2024-12-10 06:55:00|7174.4|7171.6|7176.4|7173.6|7176.6|7173.6|7173.4|7170.6|151
1733814000000|2024-12-10 07:00:00|7175.6|7172.6|7172.4|7169.6|7177.2|7173.8|7170.4|7167.6|238
1733814300000|2024-12-10 07:05:00|7173.2|7170.4|7177.2|7174.4|7178.4|7175.4|7173.2|7170.4|118
1733814600000|2024-12-10 07:10:00|7177|7173.2|7176.2|7173.4|7177.2|7173.4|7174.2|7170.6|92
1733814900000|2024-12-10 07:15:00|7176.4|7172.6|7174.2|7170.4|7177.4|7174.6|7172.2|7168.6|106
1733815200000|2024-12-10 07:20:00|7173.4|7170.6|7171.6|7168.8|7175.2|7172.4|7170.2|7167.4|73
1733815500000|2024-12-10 07:25:00|7171.4|7168.6|7173.4|7169.6|7174.4|7170.6|7171.2|7168.2|147
1733815800000|2024-12-10 07:30:00|7172.6|7169.8|7171|7168.2|7173.2|7170.4|7168.2|7165.4|317
1733816100000|2024-12-10 07:35:00|7171.2|7168.4|7170.2|7166.4|7172.4|7169.4|7167.2|7164.2|225
1733816400000|2024-12-10 07:40:00|7170.4|7167.4|7169.2|7166.4|7170.4|7167.4|7166.2|7163.4|129
1733816700000|2024-12-10 07:45:00|7169.4|7166.6|7175.2|7172.4|7176.4|7173.4|7167.2|7164.4|217
1733817000000|2024-12-10 07:50:00|7176|7172.2|7182.2|7179.4|7183.4|7180.4|7175.2|7172.2|336
1733817300000|2024-12-10 07:55:00|7181.2|7178.4|7176.4|7173.6|7181.2|7178.4|7175.4|7172.6|245
1733817600000|2024-12-10 08:00:00|7177.4|7174.4|7186.2|7183.4|7187.4|7184.4|7174.4|7171.6|757
1733817900000|2024-12-10 08:05:00|7185.4|7182.6|7190|7187.2|7193.2|7190.4|7181.4|7178.6|1064
1733818200000|2024-12-10 08:10:00|7190.2|7187.4|7189|7186.2|7190.2|7187.4|7185.2|7182.4|440
1733818500000|2024-12-10 08:15:00|7189.2|7185.4|7194.2|7190.4|7197.2|7194.4|7189|7185.4|1058
1733818800000|2024-12-10 08:20:00|7194|7190.2|7199.2|7196.4|7202.2|7199.2|7189.4|7186.4|1691
1733819100000|2024-12-10 08:25:00|7199|7196.2|7188.1|7185.3|7199|7196.2|7185.3|7182.3|2485
1733819400000|2024-12-10 08:30:00|7188.9|7186.1|7193.1|7190.3|7194.1|7191.3|7185.3|7182.3|1659
1733819700000|2024-12-10 08:35:00|7194.1|7191.3|7202.3|7199.5|7205.9|7202.3|7193.1|7190.3|641
1733820000000|2024-12-10 08:40:00|7202.9|7200.1|7205.9|7202.1|7211.5|7207.7|7202.9|7200.1|1676
1733820300000|2024-12-10 08:45:00|7204.9|7201.9|7196.3|7193.5|7205.1|7202.3|7194.3|7191.3|1308
1733820600000|2024-12-10 08:50:00|7196.1|7193.3|7200.9|7198.1|7204.1|7201.3|7193.1|7189.5|1005
1733820900000|2024-12-10 08:55:00|7200.3|7197.5|7208.3|7204.5|7210.1|7207.3|7198.9|7196.1|565
1733821200000|2024-12-10 09:00:00|7208.1|7204.3|7203.1|7200.3|7213.3|7209.5|7200.3|7197.5|690
1733821500000|2024-12-10 09:05:00|7203.3|7200.5|7201.1|7197.3|7205.3|7202.3|7197.1|7194.3|635
1733821800000|2024-12-10 09:10:00|7200.3|7197.5|7207.1|7204.3|7210.3|7207.5|7200.3|7197.3|529
1733822100000|2024-12-10 09:15:00|7206.9|7203.1|7206.3|7203.5|7209.9|7207.1|7202.1|7199.3|890
1733822400000|2024-12-10 09:20:00|7207.1|7203.3|7202.3|7199.5|7209.3|7206.5|7202.1|7199.3|297
1733822700000|2024-12-10 09:25:00|7201.7|7198.9|7195.5|7192.7|7204.1|7200.5|7193.3|7190.5|806
1733823000000|2024-12-10 09:30:00|7195.3|7192.5|7182.5|7178.7|7198.5|7195.5|7181.5|7178.7|874
1733823300000|2024-12-10 09:35:00|7182.3|7179.5|7179.5|7176.7|7184.7|7181.7|7177.5|7174.7|722
1733823600000|2024-12-10 09:40:00|7179.7|7175.9|7180.1|7177.3|7184.3|7181.3|7177.3|7174.5|1506
1733823900000|2024-12-10 09:45:00|7179.9|7177.1|7180.5|7177.7|7181.3|7178.5|7173.7|7170.8|1097
1733824200000|2024-12-10 09:50:00|7179.3|7176.5|7180.3|7177.5|7181.3|7177.7|7176.1|7172.5|364
1733824500000|2024-12-10 09:55:00|7178.3|7175.5|7193.1|7190.3|7194.3|7191.3|7178.3|7175.3|1066
1733824800000|2024-12-10 10:00:00|7193.3|7190.5|7181.5|7178.7|7195.9|7193.1|7181.5|7178.5|1770
1733825100000|2024-12-10 10:05:00|7182.5|7179.7|7180.9|7178.1|7184.3|7180.7|7177.7|7174.7|512
1733825400000|2024-12-10 10:10:00|7181.3|7178.5|7182.3|7179.5|7185.5|7182.7|7181.3|7178.3|401
1733825700000|2024-12-10 10:15:00|7181.3|7178.5|7181.1|7178.3|7185.3|7181.5|7179.5|7176.7|507
1733826000000|2024-12-10 10:20:00|7181.3|7178.5|7189.1|7186.3|7191.3|7188.3|7180.3|7177.5|400
1733826300000|2024-12-10 10:25:00|7189.9|7186.1|7171.3|7167.5|7190.6|7187.3|7171.1|7167.5|427
1733826600000|2024-12-10 10:30:00|7171.1|7167.3|7171.5|7168.7|7174.5|7171.5|7165.5|7162.7|1587
1733826900000|2024-12-10 10:35:00|7171.3|7168.5|7177.3|7174.5|7177.3|7174.5|7169.3|7166.5|333
1733827200000|2024-12-10 10:40:00|7177.5|7174.7|7168.5|7165.7|7177.5|7174.7|7165.7|7162.7|273
1733827500000|2024-12-10 10:45:00|7169.3|7165.5|7167.3|7164.5|7170.3|7166.7|7166.5|7163.5|512
1733827800000|2024-12-10 10:50:00|7167.5|7164.7|7157.5|7154.7|7168.5|7165.7|7155.7|7152.7|889
1733828100000|2024-12-10 10:55:00|7157.7|7154.9|7158.5|7154.7|7159.7|7156.9|7156.5|7152.9|602
1733828400000|2024-12-10 11:00:00|7157.7|7154.9|7147.9|7145.1|7157.7|7154.9|7143.4|7140.1|1610
1733828700000|2024-12-10 11:05:00|7147.6|7144.8|7156.6|7153.8|7158.4|7155.6|7145.8|7142.8|975
1733829000000|2024-12-10 11:10:00|7156.4|7153.6|7159.4|7155.6|7161.4|7158.6|7153.2|7149.8|470
1733829300000|2024-12-10 11:15:00|7158.6|7155.8|7165.2|7162.4|7168.6|7165.6|7151.6|7148.8|771
1733829600000|2024-12-10 11:20:00|7165.4|7161.4|7164.4|7160.6|7167.6|7164.6|7161.4|7157.8|671
1733829900000|2024-12-10 11:25:00|7164.2|7161.4|7170.4|7167.6|7171.4|7168.4|7163.2|7159.6|365
1733830200000|2024-12-10 11:30:00|7170.2|7167.4|7164.4|7161.6|7174.4|7171.6|7163.2|7159.6|391
1733830500000|2024-12-10 11:35:00|7165.4|7162.4|7168.4|7165.6|7169.4|7166.6|7157.1|7154.2|809
1733830800000|2024-12-10 11:40:00|7168.2|7165.4|7164.2|7161.4|7168.2|7165.4|7162.4|7159.6|204
1733831100000|2024-12-10 11:45:00|7164.4|7160.6|7158.4|7154.6|7165.4|7162.6|7156.6|7153.6|255
1733831400000|2024-12-10 11:50:00|7157.6|7154.8|7157.2|7154.4|7160.4|7156.8|7157.2|7153.6|204
1733831700000|2024-12-10 11:55:00|7157.4|7154.6|7162.6|7159.8|7164.2|7160.6|7155.6|7152.8|280
1733832000000|2024-12-10 12:00:00|7163.6|7158.6|7180.2|7177.4|7180.5|7177.4|7161.2|7157.6|537
1733832300000|2024-12-10 12:05:00|7180.4|7177.6|7184.2|7180.4|7184.4|7181.4|7175.2|7171.4|462
1733832600000|2024-12-10 12:10:00|7185.2|7181.4|7182.8|7180|7185.4|7182.4|7181.2|7178.2|984
1733832900000|2024-12-10 12:15:00|7183|7180.2|7177.6|7174.8|7184|7180.7|7174.4|7171.6|582
1733833200000|2024-12-10 12:20:00|7177.2|7174.4|7172.2|7168.4|7181.2|7177.6|7171.4|7168.4|317
1733833500000|2024-12-10 12:25:00|7171.4|7168.6|7168.6|7165.8|7173.4|7170.4|7167.2|7164.2|237
1733833800000|2024-12-10 12:30:00|7168.4|7165.6|7164.2|7160.4|7169.4|7166.6|7163.4|7160.4|322
1733834100000|2024-12-10 12:35:00|7163.4|7160.6|7168.4|7165.6|7171.4|7168.6|7162.4|7159.6|268
1733834400000|2024-12-10 12:40:00|7167.6|7164.8|7172.4|7169.6|7175.4|7171.8|7167.4|7164.6|242
1733834700000|2024-12-10 12:45:00|7173.2|7169.4|7180.8|7178|7182.4|7178.8|7172.2|7168.8|337
1733835000000|2024-12-10 12:50:00|7180.6|7177.8|7177.6|7174.8|7182.6|7178.8|7177.2|7173.6|135
1733835300000|2024-12-10 12:55:00|7177.4|7174.6|7184.4|7181.6|7185.2|7182.4|7176.2|7172.6|289
1733835600000|2024-12-10 13:00:00|7184.2|7181.4|7186.4|7183.6|7194.6|7191.8|7180.6|7177.6|1741
1733835900000|2024-12-10 13:05:00|7186.2|7183.4|7180.6|7176.8|7188.4|7185.6|7180.4|7176.8|933
1733836200000|2024-12-10 13:10:00|7180.4|7177.6|7175.4|7171.6|7180.6|7177.8|7174.4|7171.4|595
1733836500000|2024-12-10 13:15:00|7174.6|7171.8|7173.2|7170.4|7183.4|7180.6|7172.4|7169.6|517
1733836800000|2024-12-10 13:20:00|7173.4|7169.6|7173.6|7170.8|7177.4|7174.4|7171.2|7168.4|323
1733837100000|2024-12-10 13:25:00|7173.4|7170.6|7172.6|7169.8|7180.4|7177.6|7172.4|7169.6|619
1733837400000|2024-12-10 13:30:00|7173.2|7170.4|7177.4|7174.6|7179.4|7176.6|7169.6|7166.8|254
1733837700000|2024-12-10 13:35:00|7178.4|7174.8|7187.6|7184.8|7189.3|7186.5|7176.6|7173.6|506
1733838000000|2024-12-10 13:40:00|7188.3|7184.5|7180.5|7177.7|7188.3|7185.3|7177.3|7174.3|590
1733838300000|2024-12-10 13:45:00|7181.3|7177.5|7188.9|7186.1|7192.1|7189.1|7179.5|7176|1469
1733838600000|2024-12-10 13:50:00|7189.1|7185.3|7192.7|7189.9|7192.9|7190.1|7181.3|7178.3|1453
1733838900000|2024-12-10 13:55:00|7192.9|7190.1|7192.7|7189.9|7193.9|7190.9|7181.9|7178.3|1742
1733839200000|2024-12-10 14:00:00|7193.7|7190.9|7216.1|7212.3|7216.1|7213.3|7191.7|7188.9|6153
1733839500000|2024-12-10 14:05:00|7215.9|7213.3|7210.9|7207.1|7216.7|7213.9|7201.1|7198.1|2194
1733839800000|2024-12-10 14:10:00|7211.7|7208.1|7209.9|7207.1|7212.1|7209.1|7204.9|7202.1|705
1733840100000|2024-12-10 14:15:00|7210.1|7207.3|7209.9|7207.1|7215.9|7212.9|7203.1|7200.3|825
1733840400000|2024-12-10 14:20:00|7210.1|7207.3|7201.1|7197.3|7211.7|7208.9|7198.3|7195.3|948
1733840700000|2024-12-10 14:25:00|7201.3|7198.3|7202.1|7199.3|7203.1|7199.3|7192.1|7189.3|1189
1733841000000|2024-12-10 14:30:00|7201.5|7198.7|7199.1|7196.3|7206.9|7203.3|7190.3|7187.3|1338
1733841300000|2024-12-10 14:35:00|7199.3|7196.5|7183.1|7180.3|7201.3|7198.5|7182.1|7179.3|1206
1733841600000|2024-12-10 14:40:00|7183.5|7180.7|7196.1|7192.3|7205.9|7203.1|7182.5|7179.5|5498
1733841900000|2024-12-10 14:45:00|7195.9|7193.3|7202.9|7200.1|7207.9|7205.1|7192.1|7189.3|1816
1733842200000|2024-12-10 14:50:00|7203.1|7200.3|7196.5|7193.7|7209.9|7207.1|7196.1|7192.5|2110
1733842500000|2024-12-10 14:55:00|7196.3|7193.5|7198.3|7195.5|7198.3|7195.5|7187.3|7183.9|1123
1733842800000|2024-12-10 15:00:00|7198.5|7194.7|7194.5|7190.7|7200.5|7197.5|7190.3|7187.5|1102
1733843100000|2024-12-10 15:05:00|7194.3|7191.5|7207.1|7204.3|7207.3|7204.3|7193.5|7190.2|1466
1733843400000|2024-12-10 15:10:00|7206.5|7203.7|7207.3|7204.5|7210.3|7207.3|7202.3|7199.5|1278
1733843700000|2024-12-10 15:15:00|7207.1|7204.3|7197.3|7194.5|7208.3|7205.3|7195.3|7192.3|1694
1733844000000|2024-12-10 15:20:00|7198.3|7194.7|7195.3|7191.5|7202.1|7199.3|7194.3|7191.5|1018
1733844300000|2024-12-10 15:25:00|7195.1|7192.3|7200.5|7197.7|7203.5|7200.5|7193.3|7190.5|1871
1733844600000|2024-12-10 15:30:00|7200.3|7196.5|7225.9|7223.1|7226.9|7223.6|7198.5|7195.7|4519
1733844900000|2024-12-10 15:35:00|7225.7|7222.9|7221.9|7219.1|7226.9|7223.9|7217.9|7215.1|1927
1733845200000|2024-12-10 15:40:00|7221.4|7218.1|7231.1|7228.3|7232.9|7230.1|7220.9|7218.1|1185
1733845500000|2024-12-10 15:45:00|7230.7|7227.9|7241.7|7238.9|7246.7|7243.4|7226.1|7223.1|4418
1733845800000|2024-12-10 15:50:00|7242.4|7239.6|7239.7|7236.9|7246.4|7243.4|7235.7|7232.9|1311
1733846100000|2024-12-10 15:55:00|7239.4|7236.6|7243.2|7240.4|7244.4|7241.4|7239.4|7235.9|3305
1733846400000|2024-12-10 16:00:00|7243.4|7239.6|7244.6|7240.8|7245.8|7243|7231.2|7228.1|6634
1733846700000|2024-12-10 16:05:00|7244.4|7241.6|7252.6|7248.8|7254.4|7251.6|7243.8|7240.8|4554
1733847000000|2024-12-10 16:10:00|7252.4|7249.6|7256.8|7254|7258.6|7255.8|7251.6|7248.6|1826
1733847300000|2024-12-10 16:15:00|7256.6|7253.8|7250|7247.2|7257.8|7255|7244|7241.2|2838
1733847600000|2024-12-10 16:20:00|7250.2|7247.4|7241.2|7237.4|7252|7249|7237.2|7234.2|2031
1733847900000|2024-12-10 16:25:00|7240.2|7237.2|7240.8|7238|7248|7245|7238.2|7235.4|3117
1733848200000|2024-12-10 16:30:00|7241.6|7238.8|7256.6|7252.8|7256.6|7253.8|7240|7237|3671
1733848500000|2024-12-10 16:35:00|7254.8|7252|7253.6|7249.8|7256.6|7253.6|7246.8|7244|1549
1733848800000|2024-12-10 16:40:00|7253.4|7250.6|7255.6|7251.8|7257.6|7254.6|7251.8|7248.8|695
1733849100000|2024-12-10 16:45:00|7255.4|7252.6|7259.6|7255.8|7260.4|7256.8|7253.6|7250.8|1288
1733849400000|2024-12-10 16:50:00|7259.4|7256.8|7251.6|7248.8|7259.6|7256.8|7250.8|7248|1045
1733849700000|2024-12-10 16:55:00|7251.8|7249|7256.8|7254|7257.3|7254|7250.6|7247|667
1733850000000|2024-12-10 17:00:00|7256.2|7253.4|7251|7248.2|7256.8|7254|7244.2|7240.9|1047
1733850300000|2024-12-10 17:05:00|7250.8|7248|7246.8|7244|7252|7249|7244.8|7242|708
1733850600000|2024-12-10 17:10:00|7247|7244.2|7251.8|7248|7252.2|7249.4|7244|7241.2|594
1733850900000|2024-12-10 17:15:00|7252|7248.2|7248.2|7245.4|7252.8|7249.2|7246|7243|546
1733851200000|2024-12-10 17:20:00|7248|7245.2|7244|7241.2|7251|7248.2|7243|7240.2|1071
1733851500000|2024-12-10 17:25:00|7244.2|7240.4|7239|7236.2|7244.2|7241.2|7237|7234.2|931
1733851800000|2024-12-10 17:30:00|7239.2|7236.4|7241.2|7238.4|7241.2|7238.4|7237|7234.2|787
1733852100000|2024-12-10 17:35:00|7241|7238.2|7241|7238.2|7243.2|7240.4|7238.2|7235.2|428
1733852400000|2024-12-10 17:40:00|7240.8|7238|7237.2|7234.4|7242.2|7239.2|7236.2|7233.2|573
1733852700000|2024-12-10 17:45:00|7237|7234.2|7241|7237.2|7241.8|7239|7234.2|7231.2|805
1733853000000|2024-12-10 17:50:00|7240.8|7238|7244.7|7241.9|7245|7241.9|7236.2|7233.4|293
1733853300000|2024-12-10 17:55:00|7245|7241.2|7243.9|7240.1|7247.9|7245.1|7242.7|7239.9|401
1733853600000|2024-12-10 18:00:00|7243.2|7240.4|7236.9|7234.1|7243.2|7240.4|7235.2|7232.1|672
1733853900000|2024-12-10 18:05:00|7237.2|7234.4|7234.1|7231.3|7237.9|7235.1|7233.1|7230.3|794
1733854200000|2024-12-10 18:10:00|7233.9|7231.1|7232.7|7229.9|7235.9|7233.1|7230.7|7227.9|868
1733854500000|2024-12-10 18:15:00|7232.9|7230.1|7231.1|7228.3|7233.9|7230.9|7224.6|7220.8|670
1733854800000|2024-12-10 18:20:00|7230.6|7227.3|7235.5|7232.7|7236.6|7233.7|7229.6|7226.5|381
1733855100000|2024-12-10 18:25:00|7236.3|7232.5|7231.3|7228.5|7236.3|7232.7|7231.1|7228.3|505
1733855400000|2024-12-10 18:30:00|7230.5|7227.7|7228.1|7225.3|7233.1|7230.3|7227.3|7224.3|1116
1733855700000|2024-12-10 18:35:00|7228.3|7224.5|7228.3|7224.5|7233.3|7230.3|7225.1|7222.3|788
1733856000000|2024-12-10 18:40:00|7227.5|7224.7|7228.3|7224.5|7232.3|7229.5|7226.5|7223.5|486
1733856300000|2024-12-10 18:45:00|7228.5|7224.7|7225.3|7222.5|7228.5|7225.7|7223.5|7220.5|388
1733856600000|2024-12-10 18:50:00|7225.5|7222.7|7226.3|7223.5|7228.3|7225|7223.5|7220.5|310
1733856900000|2024-12-10 18:55:00|7226.5|7223.7|7227.5|7224.7|7230.5|7227.7|7226.5|7223.5|703
1733857200000|2024-12-10 19:00:00|7227.3|7224.5|7228.1|7225.3|7234.6|7231.3|7225.5|7222.7|840
1733857500000|2024-12-10 19:05:00|7228.3|7225.5|7224.5|7221.7|7230.5|7227.7|7220.3|7216.5|1312
1733857800000|2024-12-10 19:10:00|7224.3|7221.5|7220.3|7217.5|7224.5|7221.5|7215.1|7212.3|1605
1733858100000|2024-12-10 19:15:00|7220.5|7216.7|7221.3|7218.5|7221.7|7218.7|7216.5|7213.7|765
1733858400000|2024-12-10 19:20:00|7221.5|7218.7|7230.5|7226.7|7232.3|7229.5|7221.3|7218.5|3500
1733858700000|2024-12-10 19:25:00|7229.5|7225.7|7206.9|7204.1|7229.5|7226.5|7204.9|7202.1|10085
1733859000000|2024-12-10 19:30:00|7206.7|7203.9|7203.9|7201.1|7208.7|7205.9|7202.7|7199.9|3188
1733859300000|2024-12-10 19:35:00|7204.1|7200.3|7198.9|7196.1|7207.7|7204.1|7198.9|7195.9|1288
1733859600000|2024-12-10 19:40:00|7198.3|7195.5|7189.9|7187.1|7198.3|7195.5|7187.1|7184.3|3110
1733859900000|2024-12-10 19:45:00|7190.1|7187.3|7184.9|7182.1|7190.9|7187.3|7183.9|7180.9|832
1733860200000|2024-12-10 19:50:00|7185.1|7181.3|7183.9|7181.1|7185.9|7182.1|7181.3|7178.5|449
1733860500000|2024-12-10 19:55:00|7183.7|7180.9|7189.7|7186.9|7189.9|7187.1|7183.7|7180.9|742
1733860800000|2024-12-10 20:00:00|7189.9|7187.1|7190.5|7187.7|7196.5|7193.7|7189.9|7187.1|1298
1733861100000|2024-12-10 20:05:00|7191.5|7188.7|7192.5|7188.7|7195.5|7191.7|7191.5|7188.5|792
1733861400000|2024-12-10 20:10:00|7192.3|7189.5|7187.3|7184.5|7192.3|7189.5|7185.1|7181.7|369
1733861700000|2024-12-10 20:15:00|7187.5|7183.7|7187.3|7183.5|7189.5|7186.7|7185.5|7182.5|1068
1733862000000|2024-12-10 20:20:00|7187.1|7184.3|7189.3|7185.5|7189.3|7186.3|7184.5|7181.5|406
1733862300000|2024-12-10 20:25:00|7189.1|7186.3|7187.5|7184.7|7191.5|7188.5|7187.5|7184.5|72
1733862600000|2024-12-10 20:30:00|7187.3|7184.5|7190.3|7186.5|7191.3|7188.2|7183.1|7179.5|473
1733862900000|2024-12-10 20:35:00|7190|7187.2|7190.5|7187.7|7191.5|7188.7|7189.3|7185.7|80
1733863200000|2024-12-10 20:40:00|7190.3|7187.5|7190.2|7186.4|7194.5|7191.7|7189.5|7186.4|165
1733863500000|2024-12-10 20:45:00|7189.5|7186.7|7187.2|7183.4|7192.2|7189.4|7186.5|7183.4|152
1733863800000|2024-12-10 20:50:00|7187|7184.2|7184.4|7181.6|7189.5|7186.4|7184.2|7181.4|464
1733864100000|2024-12-10 20:55:00|7185|7182.2|7187.4|7184.6|7187.4|7184.6|7182.4|7179.4|239
1733864400000|2024-12-10 21:00:00|7187.2|7184.4|7189.2|7185.4|7190.2|7186.6|7186.7|7183.4|72
1733864700000|2024-12-10 21:05:00|7188.4|7185.6|7186.4|7183.6|7190.2|7186.6|7186.4|7183.4|351
1733865000000|2024-12-10 21:10:00|7187.2|7183.4|7186|7182.2|7188.2|7185.2|7184.4|7181.4|125
1733865300000|2024-12-10 21:15:00|7186.2|7182.4|7186.2|7183.4|7187.2|7184.2|7185|7181.4|88
1733865600000|2024-12-10 21:20:00|7186|7183.2|7184.2|7181.4|7187.2|7184.2|7184.2|7181.2|208
1733865900000|2024-12-10 21:25:00|7184|7181.2|7185.5|7181.7|7186.2|7183.2|7184|7181.2|53
1733866200000|2024-12-10 21:30:00|7185.2|7181.4|7195|7191.2|7198|7192.2|7182|7178.2|496
1733866500000|2024-12-10 21:35:00|7195.2|7192.2|7195.4|7191.6|7197.2|7193.6|7193|7190.2|46
1733866800000|2024-12-10 21:40:00|7195.2|7191.4|7196.2|7192.4|7198|7194.4|7195|7191.4|54
1733867100000|2024-12-10 21:45:00|7196|7193.2|7196.2|7193.4|7198.4|7195.4|7195.2|7192.2|92
1733867400000|2024-12-10 21:50:00|7197|7194.2|7193.4|7190.6|7197.2|7194.2|7192.2|7189.4|38
1733867700000|2024-12-10 21:55:00|7193.2|7189.6|7196|7192.2|7196.2|7192.4|7193.2|7189.6|29
1733868000000|2024-12-10 22:00:00|7196.4|7192.6|7199.7|7191.9|7199.7|7192.6|7195.2|7187.4|3
1733868300000|2024-12-10 22:05:00|7200.2|7192.4|7199.5|7191.7|7200.2|7196.4|7199.2|7191.4|1
1733868600000|2024-12-10 22:10:00|7199.7|7191.9|7199.7|7191.9|7199.7|7191.9|7199.7|7191.9|1
1733868900000|2024-12-10 22:15:00|7199.4|7191.6|7199.7|7191.9|7199.7|7191.9|7199.2|7191.4|0
1733870100000|2024-12-10 22:35:00|7200.5|7192.7|7199.2|7191.4|7201|7193.2|7196.7|7191.2|1
1733870700000|2024-12-10 22:45:00|7196.7|7192.9|7199.2|7191.4|7199.2|7192.9|7196.7|7191.2|1
1733871000000|2024-12-10 22:50:00|7197.5|7189.7|7197.5|7189.7|7197.5|7189.7|7197.5|7189.7|1
1733871300000|2024-12-10 22:55:00|7197.7|7189.9|7197.7|7189.9|7198.2|7190.4|7197.7|7189.9|0
1733878800000|2024-12-11 01:00:00|7203.3|7195.5|7212.9|7210.1|7213.9|7210.8|7203.3|7195.5|755
1733879100000|2024-12-11 01:05:00|7212.6|7209.8|7214.9|7212.1|7214.9|7212.1|7209.9|7206.8|247
1733879400000|2024-12-11 01:10:00|7214.6|7211.8|7215.9|7213.1|7215.9|7213.1|7213.9|7211.1|88
1733879700000|2024-12-11 01:15:00|7215.6|7212.1|7214.8|7212|7215.9|7213.1|7213.8|7210.8|127
1733880000000|2024-12-11 01:20:00|7215.1|7211.3|7217.6|7214.8|7217.8|7214.8|7213.8|7210.8|141
1733880300000|2024-12-11 01:25:00|7217.8|7215|7217.4|7214.6|7217.8|7215|7216.4|7212.8|57
1733880600000|2024-12-11 01:30:00|7217.8|7215|7221.6|7217.8|7222.6|7219.6|7216.8|7213.8|148
1733880900000|2024-12-11 01:35:00|7221.8|7218.8|7239.8|7237|7240.6|7237|7221.6|7218.8|936
1733881200000|2024-12-11 01:40:00|7237.8|7234|7237.6|7233.8|7238.6|7235|7233.8|7230.8|192
1733881500000|2024-12-11 01:45:00|7237.4|7234.6|7237.6|7234.8|7240.6|7237|7236.6|7233.8|159
1733881800000|2024-12-11 01:50:00|7238|7235.2|7237.8|7235|7238.6|7235.2|7235.4|7231.8|116
1733882100000|2024-12-11 01:55:00|7237.6|7234.8|7235.8|7233|7238.6|7235|7235.6|7232.6|161
1733882400000|2024-12-11 02:00:00|7235.6|7232.8|7237.6|7234.8|7238.6|7235.8|7233.8|7230.8|150
1733882700000|2024-12-11 02:05:00|7238.6|7235.6|7240.8|7238|7241.8|7238.8|7238.4|7235.6|77
1733883000000|2024-12-11 02:10:00|7240.6|7237.8|7248.4|7244.6|7249.2|7246.2|7238.6|7235.6|757
1733883300000|2024-12-11 02:15:00|7248.2|7244.4|7247.2|7244.4|7249.4|7245.8|7245.2|7242.4|109
1733883600000|2024-12-11 02:20:00|7246.2|7243.4|7247.4|7244.6|7248|7244.6|7246.2|7243.4|72
1733883900000|2024-12-11 02:25:00|7248.4|7245.6|7251.2|7247.4|7251.2|7248.2|7247.4|7244.4|157
1733884200000|2024-12-11 02:30:00|7251|7248.2|7248.4|7245.6|7254.2|7251.4|7246.4|7243.4|261
1733884500000|2024-12-11 02:35:00|7249.2|7245.4|7251.2|7248.4|7252.2|7249.4|7248.4|7245.4|159
1733884800000|2024-12-11 02:40:00|7250.9|7247.1|7249.9|7246.1|7250.9|7247.4|7245.9|7242.4|120
1733885100000|2024-12-11 02:45:00|7249.2|7246.4|7250.2|7246.4|7251.2|7248.1|7248.2|7245.1|173
1733885400000|2024-12-11 02:50:00|7249.9|7246.1|7248.9|7246.1|7250.2|7247.1|7246.9|7244.1|136
1733885700000|2024-12-11 02:55:00|7248.4|7245.6|7246.9|7244.1|7250.1|7247.3|7246.9|7244.1|706
1733886000000|2024-12-11 03:00:00|7247.1|7244.3|7248.5|7244.7|7249.1|7246.1|7245.1|7242.3|276
1733886300000|2024-12-11 03:05:00|7248.9|7245.1|7246.9|7244.1|7248.9|7245.3|7244.9|7242.1|55
1733886600000|2024-12-11 03:10:00|7247.5|7244.7|7249.9|7246.1|7250.1|7247.1|7247.5|7244.7|92
1733886900000|2024-12-11 03:15:00|7250.1|7247.1|7251.9|7249.1|7251.9|7249.1|7249.9|7246.1|40
1733887200000|2024-12-11 03:20:00|7252.1|7249.3|7252.7|7249.9|7253.1|7250.1|7250.9|7247.9|657
1733887500000|2024-12-11 03:25:00|7252.9|7249.1|7249.1|7246.3|7252.9|7249.6|7248.9|7246.1|61
1733887800000|2024-12-11 03:30:00|7248.9|7246.1|7246.9|7243.1|7248.9|7246.1|7244.9|7242.1|67
1733888100000|2024-12-11 03:35:00|7246.7|7243.9|7244.7|7240.9|7247.1|7244.1|7243.9|7240.9|11
1733888400000|2024-12-11 03:40:00|7244.9|7241.1|7244.7|7241.9|7244.9|7241.9|7242.1|7239.3|27
1733888700000|2024-12-11 03:45:00|7244.9|7242.1|7246.5|7243.7|7247.9|7244.9|7244.9|7242.1|27
1733889000000|2024-12-11 03:50:00|7246.7|7243.9|7245.7|7241.9|7247.7|7244.7|7244.7|7241.9|40
1733889300000|2024-12-11 03:55:00|7244.9|7242.1|7246.5|7242.7|7247.5|7243.9|7244.5|7241.7|87
1733889600000|2024-12-11 04:00:00|7246.7|7242.9|7244.5|7240.7|7246.7|7243.7|7242.5|7239.7|72
1733889900000|2024-12-11 04:05:00|7244.7|7240.9|7247.7|7243.9|7248.7|7245.1|7244.5|7240.9|17
1733890200000|2024-12-11 04:10:00|7247.5|7244.7|7244.7|7240.9|7247.7|7244.7|7242.9|7239.9|26
1733890500000|2024-12-11 04:15:00|7243.7|7240.1|7241.7|7238.9|7243.9|7240.7|7241.7|7238.7|18
1733890800000|2024-12-11 04:20:00|7241.9|7239.1|7241.9|7239.1|7242.9|7239.9|7240.9|7237.9|37
1733891100000|2024-12-11 04:25:00|7242.7|7238.9|7243.7|7239.9|7243.7|7240.1|7242.4|7238.9|16
1733891400000|2024-12-11 04:30:00|7242.9|7240.1|7244.7|7241.9|7245.7|7242.9|7242.4|7238.9|10
1733891700000|2024-12-11 04:35:00|7244.4|7241.6|7244.6|7241.8|7245.9|7243.1|7243.7|7240.6|49
1733892000000|2024-12-11 04:40:00|7244.4|7240.8|7245.6|7241.8|7245.9|7242.6|7244.4|7240.8|9
1733892300000|2024-12-11 04:45:00|7245.9|7242.8|7244.9|7241.1|7245.9|7242.8|7243.9|7240.8|10
1733892600000|2024-12-11 04:50:00|7244.6|7240.8|7246.6|7242.8|7246.8|7243.1|7243.8|7240.8|53
1733892900000|2024-12-11 04:55:00|7245.8|7243|7243.8|7241|7246.8|7243.3|7243.8|7241|24
1733893200000|2024-12-11 05:00:00|7244.1|7240.3|7245.6|7242.8|7246.4|7242.8|7243.6|7240.3|11
1733893500000|2024-12-11 05:05:00|7246.6|7243|7243.6|7240.8|7246.6|7243|7243.6|7240.8|14
1733893800000|2024-12-11 05:10:00|7243.8|7241|7245.6|7242.8|7246.6|7243.2|7243.8|7240.8|9
1733894100000|2024-12-11 05:15:00|7245.8|7243|7244.6|7240.8|7246.6|7243|7242.8|7239.8|25
1733894400000|2024-12-11 05:20:00|7244.8|7241|7244.8|7241|7244.8|7241.8|7243.6|7240.8|6
1733894700000|2024-12-11 05:25:00|7244.6|7241.8|7245.8|7243|7245.8|7243|7243.8|7240.8|12
1733895000000|2024-12-11 05:30:00|7246.6|7242.8|7244.8|7242|7247.8|7244.6|7242.8|7240|62
1733895300000|2024-12-11 05:35:00|7245.8|7243|7249.6|7245.8|7249.6|7246.6|7245.8|7243|124
1733895600000|2024-12-11 05:40:00|7248.8|7246|7252.4|7249.6|7253.6|7250.8|7248.8|7245.8|170
1733895900000|2024-12-11 05:45:00|7251.6|7248.8|7251.8|7249|7253.8|7250.8|7250.8|7247.8|112
1733896200000|2024-12-11 05:50:00|7252.6|7248.8|7255.6|7252.8|7255.8|7253|7251.6|7248.8|199
1733896500000|2024-12-11 05:55:00|7255.8|7252|7251.6|7248.8|7255.8|7252|7251.6|7248.8|79
1733896800000|2024-12-11 06:00:00|7251.8|7249|7256.6|7253.8|7257|7254|7251.6|7248.8|134
1733897100000|2024-12-11 06:05:00|7256.8|7254|7256.6|7252.8|7258.8|7256|7255.8|7252.8|106
1733897400000|2024-12-11 06:10:00|7255.8|7253|7251.6|7247.8|7256.6|7253.6|7250.8|7247.8|27
1733897700000|2024-12-11 06:15:00|7250.8|7248|7246.8|7243|7251.6|7248|7244.8|7241.8|242
1733898000000|2024-12-11 06:20:00|7246.6|7243.8|7251.1|7248.3|7251.1|7248.3|7246.6|7243|106
1733898300000|2024-12-11 06:25:00|7251.4|7248.6|7255.4|7251.6|7256.4|7252.8|7249.6|7246.6|272
1733898600000|2024-12-11 06:30:00|7255.3|7251.5|7250.6|7247.8|7255.3|7251.8|7250.3|7246.8|134
1733898900000|2024-12-11 06:35:00|7251.3|7248.5|7253.3|7250.5|7253.8|7250.5|7250.3|7246.8|121
1733899200000|2024-12-11 06:40:00|7253.6|7250.8|7255.6|7252.8|7255.8|7252.8|7253.6|7250.8|242
1733899500000|2024-12-11 06:45:00|7256.3|7252.5|7256.5|7252.7|7258.6|7255|7255.5|7252.5|297
1733899800000|2024-12-11 06:50:00|7256.3|7253.5|7257.5|7254.7|7258.8|7256|7255.5|7252.7|233
1733900100000|2024-12-11 06:55:00|7257.8|7255|7260.3|7257.5|7262.8|7260|7257.5|7254.7|323
1733900400000|2024-12-11 07:00:00|7260.5|7257.7|7251.8|7249|7260.8|7257.7|7251.8|7248.7|203
1733900700000|2024-12-11 07:05:00|7252.5|7248.7|7244.5|7241.7|7254.8|7251.7|7244|7240.9|775
1733901000000|2024-12-11 07:10:00|7244.7|7241.9|7241|7237.2|7246|7242.9|7238.7|7234.9|401
1733901300000|2024-12-11 07:15:00|7240.7|7237.9|7245.2|7241.4|7246.2|7243.2|7239|7236.2|231
1733901600000|2024-12-11 07:20:00|7245|7242.2|7239.7|7235.9|7245.2|7242.4|7239|7235.9|295
1733901900000|2024-12-11 07:25:00|7240|7236.2|7229.2|7226.4|7240|7236.9|7229.2|7226.1|606
1733902200000|2024-12-11 07:30:00|7230.2|7227.4|7228.4|7225.6|7231.9|7229.1|7227.2|7224.1|281
1733902500000|2024-12-11 07:35:00|7228.2|7225.4|7224.9|7221.1|7228.9|7225.4|7224.2|7221.1|239
1733902800000|2024-12-11 07:40:00|7225.2|7221.4|7223.9|7221.1|7227.9|7225.1|7222.9|7219.4|404
1733903100000|2024-12-11 07:45:00|7224.2|7221.4|7221.4|7218.6|7225.2|7222.4|7219.2|7215.4|590
1733903400000|2024-12-11 07:50:00|7221.6|7217.8|7225.4|7221.6|7225.6|7222.6|7219.6|7216.6|191
1733903700000|2024-12-11 07:55:00|7225.6|7221.8|7223.6|7220.8|7225.6|7222.8|7221.6|7218.6|639
1733904000000|2024-12-11 08:00:00|7224.1|7221.3|7220.6|7216.8|7225.6|7222.8|7218.6|7215.6|539
1733904300000|2024-12-11 08:05:00|7219.6|7215.8|7226.3|7223.5|7228.6|7225.6|7218.6|7215.8|572
1733904600000|2024-12-11 08:10:00|7226.1|7223.3|7227.3|7224.5|7230.6|7227.5|7226.1|7222.5|495
1733904900000|2024-12-11 08:15:00|7228.3|7225.3|7227.3|7224.5|7232.6|7229.8|7227.3|7224.3|289
1733905200000|2024-12-11 08:20:00|7227.1|7224.3|7225.3|7222.5|7230.3|7227.5|7224.3|7221.3|703
1733905500000|2024-12-11 08:25:00|7225.1|7222.3|7232.3|7229.5|7234.1|7231.3|7223.1|7220.3|3292
1733905800000|2024-12-11 08:30:00|7232.1|7229.3|7224.3|7221.5|7232.1|7229.3|7223.6|7220.3|1890
1733906100000|2024-12-11 08:35:00|7224.1|7221.3|7223.3|7220.5|7231.3|7228.5|7221.5|7218.7|1232
1733906400000|2024-12-11 08:40:00|7223.5|7219.7|7226.5|7223.7|7229.6|7226.3|7220.3|7217.5|1001
1733906700000|2024-12-11 08:45:00|7226.1|7223.3|7229.3|7226.5|7238.1|7234.5|7222.1|7219.3|845
1733907000000|2024-12-11 08:50:00|7229.5|7226.7|7233.9|7231.1|7235.3|7232.5|7225.1|7222.3|1410
1733907300000|2024-12-11 08:55:00|7234.1|7231.3|7239.7|7236.9|7240.1|7237.1|7234.1|7231.1|695
1733907600000|2024-12-11 09:00:00|7240.9|7238.1|7241.1|7237.3|7244.1|7241.1|7233.9|7230.3|1149
1733907900000|2024-12-11 09:05:00|7240.9|7238.1|7237.9|7235.1|7241.3|7238.3|7236.7|7233.1|1403
1733908200000|2024-12-11 09:10:00|7238.1|7234.3|7245.9|7243.1|7247.9|7244.3|7237.7|7234.1|511
1733908500000|2024-12-11 09:15:00|7246.1|7243.3|7262.4|7259.6|7266.2|7263.4|7246.1|7241.6|2869
1733908800000|2024-12-11 09:20:00|7262.7|7259.9|7262.2|7258.4|7266.7|7263.4|7257.7|7254.9|2055
1733909100000|2024-12-11 09:25:00|7262|7259.2|7272|7269.2|7273.2|7270.4|7261.2|7258.2|2458
1733909400000|2024-12-11 09:30:00|7272.2|7268.4|7278.2|7275.4|7280|7277|7272|7268.4|1184
1733909700000|2024-12-11 09:35:00|7279.2|7276.2|7279|7275.2|7282.2|7278.4|7277|7274.2|786
1733910000000|2024-12-11 09:40:00|7279.2|7275.4|7279.4|7276.6|7284.2|7281.4|7278.2|7275.4|1146
1733910300000|2024-12-11 09:45:00|7279.2|7276.4|7278.2|7275.4|7280.2|7277.4|7272|7268.6|727
1733910600000|2024-12-11 09:50:00|7279|7275.2|7271.2|7267.4|7279.4|7276.4|7270.7|7267.4|557
1733910900000|2024-12-11 09:55:00|7270.4|7267.6|7272.2|7268.4|7272.5|7269.4|7267|7263.4|654
1733911200000|2024-12-11 10:00:00|7272.8|7269.4|7281.8|7279|7284|7281|7272.2|7269.2|1276
1733911500000|2024-12-11 10:05:00|7282|7279.2|7282|7278.2|7285.2|7282.4|7280.8|7278|788
1733911800000|2024-12-11 10:10:00|7281.7|7278.9|7282.7|7279.9|7284|7281.2|7279|7276.2|622
1733912100000|2024-12-11 10:15:00|7283|7280.2|7278.2|7275.4|7284.2|7281.2|7277|7273.9|557
1733912400000|2024-12-11 10:20:00|7278|7275.2|7276.6|7273.8|7281|7278.2|7275.4|7271.6|2421
1733912700000|2024-12-11 10:25:00|7276.4|7273.6|7279.2|7276.4|7283.4|7280.4|7276.2|7272.6|653
1733913000000|2024-12-11 10:30:00|7278.6|7275.8|7266.6|7263.8|7280.2|7276.6|7265.4|7262.6|549
1733913300000|2024-12-11 10:35:00|7266.4|7262.8|7265.6|7262.8|7267.6|7264.6|7262.6|7259.6|681
1733913600000|2024-12-11 10:40:00|7265.4|7261.6|7270.4|7266.6|7274.4|7270.8|7264.4|7260.8|729
1733913900000|2024-12-11 10:45:00|7269.6|7266.8|7272.6|7269.8|7274.6|7271.6|7269.6|7266.6|209
1733914200000|2024-12-11 10:50:00|7272.4|7269.6|7274.1|7271.3|7277.1|7274.3|7270.4|7266.6|387
1733914500000|2024-12-11 10:55:00|7274.4|7271.6|7272.6|7269.8|7274.4|7271.6|7271.6|7268.6|211
1733914800000|2024-12-11 11:00:00|7272.1|7269.3|7280.1|7276.3|7280.4|7277.6|7268.6|7265.6|389
1733915100000|2024-12-11 11:05:00|7280.4|7276.6|7275.4|7272.6|7280.4|7277.3|7275.1|7271.6|205
1733915400000|2024-12-11 11:10:00|7276.1|7272.3|7276.4|7272.6|7278.1|7274.6|7274.1|7270.8|108
1733915700000|2024-12-11 11:15:00|7275.6|7272.8|7266.6|7263.8|7276.4|7273.5|7261.8|7259|1774
1733916000000|2024-12-11 11:20:00|7266.8|7264|7266|7263.2|7268.8|7265|7263.8|7261|286
1733916300000|2024-12-11 11:25:00|7265.6|7262.8|7265.6|7262.8|7266.8|7263|7260|7257|417
1733916600000|2024-12-11 11:30:00|7265.3|7262.5|7271.1|7267.3|7272.1|7269.3|7264.3|7260.8|1202
1733916900000|2024-12-11 11:35:00|7270.3|7267.5|7269.3|7265.5|7271.3|7268.3|7268.3|7265.5|71
1733917200000|2024-12-11 11:40:00|7269.1|7266.3|7277.9|7275.1|7279.2|7275.9|7268.3|7265.3|426
1733917500000|2024-12-11 11:45:00|7277.7|7274.9|7288.3|7285.5|7299.9|7297.1|7275.7|7272.1|3361
1733917800000|2024-12-11 11:50:00|7287.9|7285.1|7291.9|7288.1|7292.9|7290.1|7287.9|7284.1|816
1733918100000|2024-12-11 11:55:00|7291.7|7288.9|7288.1|7285.3|7291.9|7289.1|7286.1|7283.3|418
1733918400000|2024-12-11 12:00:00|7287.9|7285.1|7287.9|7285.1|7291.9|7288.9|7285.9|7282.3|356
1733918700000|2024-12-11 12:05:00|7288.1|7285.3|7300.4|7296.6|7300.7|7297.1|7287.7|7284.9|1769
1733919000000|2024-12-11 12:10:00|7300.2|7297.4|7303.4|7299.6|7305.7|7302.9|7299.4|7296.6|1051
1733919300000|2024-12-11 12:15:00|7302.4|7299.9|7303.6|7300.8|7306.4|7302.8|7302.4|7299.4|736
1733919600000|2024-12-11 12:20:00|7304.4|7300.6|7299.6|7296.8|7307.4|7304.4|7299.6|7296.8|829
1733919900000|2024-12-11 12:25:00|7299.1|7295.3|7302.4|7298.6|7303.4|7299.8|7293.9|7291.1|1014
1733920200000|2024-12-11 12:30:00|7302.6|7299.6|7298.2|7295.4|7303.4|7299.8|7296.4|7293.6|313
1733920500000|2024-12-11 12:35:00|7298.4|7295.6|7302.4|7298.6|7304.4|7300.6|7298.4|7295.6|789
1733920800000|2024-12-11 12:40:00|7301.6|7298.8|7295.6|7291.8|7305.4|7301.6|7294.4|7291.6|720
1733921100000|2024-12-11 12:45:00|7294.8|7292|7291.6|7287.8|7296.6|7293|7284.8|7282|1563
1733921400000|2024-12-11 12:50:00|7291.1|7288.3|7288.6|7285.8|7294.6|7291.4|7287.8|7284.8|443
1733921700000|2024-12-11 12:55:00|7289.6|7286|7286.6|7283.8|7291.8|7288.3|7285.1|7282|334
1733922000000|2024-12-11 13:00:00|7286.8|7284|7276.3|7272.5|7287.1|7284.3|7275|7271.5|1696
1733922300000|2024-12-11 13:05:00|7276|7273.2|7282.8|7280|7283|7280.2|7275.5|7272.5|444
1733922600000|2024-12-11 13:10:00|7283|7280.2|7283.8|7280|7285.3|7282.2|7279|7276|809
1733922900000|2024-12-11 13:15:00|7283|7280.2|7284|7281.2|7287.8|7284.2|7278.8|7276|693
1733923200000|2024-12-11 13:20:00|7284.3|7281.5|7290|7287.2|7293.8|7290.2|7281|7278|582
1733923500000|2024-12-11 13:25:00|7289.8|7287|7290.4|7287.6|7299.4|7295.6|7288.4|7284.8|2057
1733923800000|2024-12-11 13:30:00|7290.6|7287.8|7285.8|7282|7292.8|7290|7281.8|7279|780
1733924100000|2024-12-11 13:35:00|7285.6|7282.8|7289|7285.2|7289.8|7287|7280.6|7277|720
1733924400000|2024-12-11 13:40:00|7288.8|7285|7293.6|7290.8|7295.6|7292.8|7285.8|7282.2|840
1733924700000|2024-12-11 13:45:00|7294.6|7291|7288.8|7286|7296.8|7293|7284.6|7281|1097
1733925000000|2024-12-11 13:50:00|7288.6|7285.8|7290.8|7288|7295.4|7292|7284.6|7281|579
1733925300000|2024-12-11 13:55:00|7290.6|7287.8|7279|7276.2|7291.4|7288|7275.6|7272.8|896
1733925600000|2024-12-11 14:00:00|7278.8|7276|7282.6|7279.8|7290.6|7287.8|7274.6|7271.8|1200
1733925900000|2024-12-11 14:05:00|7282.8|7280|7282.3|7278.5|7287.3|7284.5|7275.8|7272.8|926
1733926200000|2024-12-11 14:10:00|7282.6|7279.8|7286.3|7283.5|7287.3|7284.3|7274.6|7271.5|967
1733926500000|2024-12-11 14:15:00|7287.3|7283.8|7278.6|7275.8|7287.6|7284.8|7276.3|7272.8|1250
1733926800000|2024-12-11 14:20:00|7279.3|7275.5|7286.3|7282.5|7288.6|7285.8|7278.3|7274.8|1316
1733927100000|2024-12-11 14:25:00|7285.5|7282.7|7285.5|7281.7|7289.3|7285.7|7282.3|7278.7|967
1733927400000|2024-12-11 14:30:00|7285.3|7281.5|7282.8|7279|7286.3|7283|7276.3|7273.5|1124
1733927700000|2024-12-11 14:35:00|7282.5|7278.7|7263|7260.2|7286.5|7283.7|7262.8|7259.4|2579
1733928000000|2024-12-11 14:40:00|7262.8|7260|7270.8|7268|7274|7271.2|7256|7253|1435
1733928300000|2024-12-11 14:45:00|7271|7268.2|7275|7271.2|7277|7273.2|7268|7265|854
1733928600000|2024-12-11 14:50:00|7274.2|7272.2|7278.7|7274.9|7278.7|7275.2|7266|7262.9|903
1733928900000|2024-12-11 14:55:00|7278|7275.2|7282.2|7278.4|7285|7282.2|7274|7270.9|860
1733929200000|2024-12-11 15:00:00|7282|7278.2|7281.7|7278.9|7286|7283.2|7272|7269.2|997
1733929500000|2024-12-11 15:05:00|7282|7279.2|7280|7277.2|7288|7284.2|7279.5|7275.9|1047
1733929800000|2024-12-11 15:10:00|7279.4|7276.6|7294.7|7290.9|7295.7|7292.7|7275.7|7272.9|1285
1733930100000|2024-12-11 15:15:00|7294.5|7291.7|7291.9|7289.1|7298.7|7295.9|7290.9|7287.9|2615
1733930400000|2024-12-11 15:20:00|7292.7|7288.9|7279.9|7277.1|7294.7|7291.9|7279.2|7276.1|2241
1733930700000|2024-12-11 15:25:00|7279.2|7276.4|7280.7|7276.9|7282.4|7278.6|7276.4|7272.4|1172
1733931000000|2024-12-11 15:30:00|7278.5|7270.7|7279.7|7275.9|7285.9|7283.1|7267.2|7262.9|3246
1733931300000|2024-12-11 15:35:00|7278.9|7276.1|7267.4|7264.6|7283.2|7280.1|7262.6|7259.8|5139
1733931600000|2024-12-11 15:40:00|7266.4|7263.6|7247.6|7243.8|7266.4|7263.6|7240.8|7238|3576
1733931900000|2024-12-11 15:45:00|7247.4|7244.6|7258.4|7255.6|7259.4|7256.6|7245.8|7242.8|2571
1733932200000|2024-12-11 15:50:00|7258.8|7256|7270.4|7267.6|7272.4|7269.1|7258.4|7255.3|1746
1733932500000|2024-12-11 15:55:00|7269.9|7267.1|7278.1|7275.3|7280.4|7277.3|7264.4|7261.6|1170
1733932800000|2024-12-11 16:00:00|7278.4|7274.6|7277.4|7274.6|7285.4|7282.6|7272.4|7269.3|1752
1733933100000|2024-12-11 16:05:00|7278.1|7275.3|7274.3|7271.5|7279.6|7276.6|7272.1|7269.3|1362
1733933400000|2024-12-11 16:10:00|7274.6|7271.8|7294.9|7292.1|7295.9|7292.9|7273.8|7270.5|2260
1733933700000|2024-12-11 16:15:00|7295.1|7291.3|7291.1|7288.3|7299.1|7296.3|7289.3|7286.3|2318
1733934000000|2024-12-11 16:20:00|7291.3|7288.5|7293.1|7290.3|7296.1|7293.3|7289.3|7286.3|1590
1733934300000|2024-12-11 16:25:00|7293.3|7290.5|7290.1|7287.3|7298.9|7296.1|7288.9|7285.3|4372
1733934600000|2024-12-11 16:30:00|7290.7|7287.9|7288.1|7285.3|7293.9|7291.1|7281.9|7278.3|2148
1733934900000|2024-12-11 16:35:00|7288.9|7286.1|7294.7|7291.9|7296.9|7293.9|7284.1|7281.1|1835
1733935200000|2024-12-11 16:40:00|7294.9|7291.1|7306.9|7304.1|7314.7|7311.6|7292.9|7289.9|3292
1733935500000|2024-12-11 16:45:00|7306.7|7303.9|7322.4|7319.6|7325.4|7322.6|7306.7|7303.1|5210
1733935800000|2024-12-11 16:50:00|7323.2|7319.4|7316.4|7313.6|7324.2|7321.4|7313.7|7310.3|2807
1733936100000|2024-12-11 16:55:00|7317.2|7313.4|7313.2|7309.4|7317.4|7314.6|7305.4|7302.6|1879
1733936400000|2024-12-11 17:00:00|7313|7310.2|7315|7312.2|7319.2|7316.2|7312|7309.2|975
1733936700000|2024-12-11 17:05:00|7315.2|7312.4|7312|7309.2|7320|7316.4|7311|7307.2|2054
1733937000000|2024-12-11 17:10:00|7312.8|7309|7311.2|7307.4|7316.2|7313.2|7307.7|7304.4|1211
1733937300000|2024-12-11 17:15:00|7311|7308.2|7312|7309.2|7316.2|7313.2|7310.4|7307.4|882
1733937600000|2024-12-11 17:20:00|7313|7310.2|7315|7312.2|7315.2|7312.2|7309|7306.2|785
1733937900000|2024-12-11 17:25:00|7314|7311.2|7316|7312.2|7317.2|7314.2|7309|7306.2|970
1733938200000|2024-12-11 17:30:00|7316.2|7313.4|7316|7313.2|7317.2|7314.2|7311|7307.4|1758
1733938500000|2024-12-11 17:35:00|7316.2|7313.4|7322.7|7319.9|7324.2|7321.4|7314.4|7311.2|1521
1733938800000|2024-12-11 17:40:00|7323|7320.2|7320.2|7317.4|7325.4|7322.6|7320.2|7317.4|1368
1733939100000|2024-12-11 17:45:00|7319.6|7316.8|7323.9|7321.1|7325.2|7322.1|7319.4|7316.4|724
1733939400000|2024-12-11 17:50:00|7324.2|7321.4|7319.9|7317.1|7325.2|7321.6|7316.9|7313.4|918
1733939700000|2024-12-11 17:55:00|7320.2|7317.4|7320.4|7317.6|7324.2|7321.1|7319.9|7317.1|871
1733940000000|2024-12-11 18:00:00|7321.2|7317.4|7317.9|7315.1|7322.2|7319.1|7315.9|7313.1|713
1733940300000|2024-12-11 18:05:00|7318.2|7314.4|7308.2|7305.4|7319.2|7315.4|7307.9|7305.1|775
1733940600000|2024-12-11 18:10:00|7308.4|7305.6|7307.4|7303.6|7309.2|7306.1|7304.4|7301.3|777
1733940900000|2024-12-11 18:15:00|7307.6|7303.8|7309.6|7305.8|7309.6|7306.6|7303.6|7299.8|1256
1733941200000|2024-12-11 18:20:00|7308.8|7306|7305.6|7301.8|7311.6|7308.6|7305.4|7301.8|898
1733941500000|2024-12-11 18:25:00|7304.6|7301.6|7316.9|7314.1|7318.1|7315.1|7304.6|7301.6|3467
1733941800000|2024-12-11 18:30:00|7317.9|7314.6|7322.1|7318.3|7323.1|7320.1|7315.4|7312.6|1014
1733942100000|2024-12-11 18:35:00|7322.4|7318.6|7322.9|7320.1|7324.1|7321.3|7319.3|7316.3|840
1733942400000|2024-12-11 18:40:00|7323.5|7320.7|7324.9|7322.1|7329.1|7326.1|7322.5|7319.7|1076
1733942700000|2024-12-11 18:45:00|7325.1|7322.3|7333.3|7330.5|7333.3|7330.5|7323.9|7321.1|1107
1733943000000|2024-12-11 18:50:00|7333.9|7331.1|7330.1|7327.3|7335.6|7332.5|7329.1|7326.3|2087
1733943300000|2024-12-11 18:55:00|7330.3|7327.5|7328.1|7325.3|7331.3|7328.5|7325.3|7322.3|799
1733943600000|2024-12-11 19:00:00|7328.9|7324.3|7329.3|7325.5|7331.3|7328.5|7326.1|7322.5|1182
1733943900000|2024-12-11 19:05:00|7328.3|7326.3|7332.3|7329.5|7335.3|7332.5|7328.3|7326.3|1259
1733944200000|2024-12-11 19:10:00|7333.3|7330|7329.1|7326.3|7333.3|7330.5|7323.3|7320.5|1722
1733944500000|2024-12-11 19:15:00|7329.3|7326.5|7332.1|7329.3|7332.3|7329.5|7327.1|7324.3|1329
1733944800000|2024-12-11 19:20:00|7332.3|7329.5|7340.9|7338.1|7347.4|7344.6|7332.1|7328.3|5836
1733945100000|2024-12-11 19:25:00|7341.4|7338.6|7338.5|7335.7|7345.6|7342.8|7330.4|7327.4|12502
1733945400000|2024-12-11 19:30:00|7338.3|7335.5|7344.5|7341.7|7347.5|7344.5|7336.5|7333.5|3788
1733945700000|2024-12-11 19:35:00|7346.1|7343.3|7343.3|7339.5|7348.5|7345.7|7342.5|7339.5|571
1733946000000|2024-12-11 19:40:00|7343.5|7339.7|7346.3|7343.5|7347.5|7344.7|7340.5|7337.7|741
1733946300000|2024-12-11 19:45:00|7346.1|7343.3|7343.5|7340.7|7347.1|7344.3|7343.3|7339.7|453
1733946600000|2024-12-11 19:50:00|7344.5|7341.7|7345.3|7341.5|7346.3|7343.5|7343.5|7340.5|612
1733946900000|2024-12-11 19:55:00|7345.1|7342.3|7350.3|7346.5|7352.3|7349.3|7345.1|7341.5|648
1733947200000|2024-12-11 20:00:00|7349.3|7346.3|7348.3|7344.5|7350.3|7347.3|7346.3|7343.2|663
1733947500000|2024-12-11 20:05:00|7347.5|7344.7|7352|7349.2|7353.6|7350|7347.5|7344.5|4158
1733947800000|2024-12-11 20:10:00|7352.8|7349|7355.8|7352|7355.8|7353|7350.6|7347.8|365
1733948100000|2024-12-11 20:15:00|7355.6|7352.8|7354.8|7352|7355.8|7352.8|7349.8|7346.8|408
1733948400000|2024-12-11 20:20:00|7354.6|7351.8|7355.6|7352.8|7357.8|7355|7354.6|7351.8|407
1733948700000|2024-12-11 20:25:00|7354.8|7352|7347.6|7344.8|7356|7353.2|7346.6|7343.2|556
1733949000000|2024-12-11 20:30:00|7348|7345.2|7346.6|7343.8|7349|7346.2|7345|7342|280
1733949300000|2024-12-11 20:35:00|7346.8|7343|7344.6|7341.8|7347.6|7344.8|7344.6|7341.8|142
1733949600000|2024-12-11 20:40:00|7344.8|7342|7340.6|7336.8|7345.6|7342|7339.6|7336.8|227
1733949900000|2024-12-11 20:45:00|7340.8|7337|7341.3|7338.5|7342.8|7339.8|7339.6|7336.5|1106
1733950200000|2024-12-11 20:50:00|7341.1|7338.3|7342.1|7338.3|7342.3|7339.5|7340.1|7336.5|406
1733950500000|2024-12-11 20:55:00|7342.3|7338.5|7339.8|7337|7342.3|7339.5|7339.1|7335.5|216
1733950800000|2024-12-11 21:00:00|7339.6|7336.8|7341.5|7337.7|7341.6|7337.8|7338.6|7335.5|483
1733951100000|2024-12-11 21:05:00|7341.3|7338.5|7342.5|7339.7|7343.3|7339.7|7341.3|7337.7|38
1733951400000|2024-12-11 21:10:00|7343.3|7339.5|7341.3|7337.5|7343.5|7339.7|7340.5|7337.5|242
1733951700000|2024-12-11 21:15:00|7340.5|7337.7|7341.3|7337.5|7342.5|7339.5|7340.1|7337.3|47
1733952000000|2024-12-11 21:20:00|7341.1|7338.3|7340.3|7336.5|7341.3|7338.3|7339.5|7336.5|79
1733952300000|2024-12-11 21:25:00|7340.1|7337.3|7337.5|7334.7|7340.3|7337.3|7335.5|7332.7|419
1733952600000|2024-12-11 21:30:00|7337.8|7335|7337.5|7334.7|7338.5|7335|7335.5|7332.7|78
1733952900000|2024-12-11 21:35:00|7337.7|7334.9|7335.5|7332.7|7339.5|7336.7|7335.5|7332.7|49
1733953200000|2024-12-11 21:40:00|7334.5|7331.7|7335.5|7332.7|7336.5|7333.7|7334.5|7331.5|111
1733953500000|2024-12-11 21:45:00|7336.1|7333.3|7335.5|7332.7|7337.5|7333.7|7335.3|7331.7|54
1733953800000|2024-12-11 21:50:00|7336.5|7333.7|7339.5|7336.7|7341.5|7337.9|7336.5|7333.7|237
1733954100000|2024-12-11 21:55:00|7340.5|7337.7|7346.7|7343.9|7346.7|7343.9|7339.7|7336.7|203
1733954400000|2024-12-11 22:00:00|7346.9|7343.1|7348.4|7340.6|7351.5|7343.7|7346.4|7339.9|1
1733954700000|2024-12-11 22:05:00|7348.5|7340.7|7348.5|7340.7|7348.5|7340.7|7348.5|7340.7|0
1733955000000|2024-12-11 22:10:00|||||||||2
1733955300000|2024-12-11 22:15:00|7347|7343.2|7347|7343.2|7347|7343.2|7347|7343.2|0
1733955600000|2024-12-11 22:20:00|7346.8|7343|7347|7343.2|7347.5|7344.7|7346.8|7343|0
1733955900000|2024-12-11 22:25:00|7347.3|7343.5|7346.2|7342.4|7347.5|7344.7|7346.2|7342.4|6
1733956200000|2024-12-11 22:30:00|||||||||3
1733956500000|2024-12-11 22:35:00|||||||||102
1733956800000|2024-12-11 22:40:00|||||||||1
1733957700000|2024-12-11 22:55:00|||||||||5
1733965200000|2024-12-12 01:00:00|7348.3|7340.5|7341.3|7338.5|7349.6|7346.5|7338.3|7335.3|695
1733965500000|2024-12-12 01:05:00|7342.3|7338.8|7341.3|7338.5|7346.3|7342.8|7339.3|7336.5|372
1733965800000|2024-12-12 01:10:00|7342.3|7339.5|7340.3|7337.5|7342.6|7339.5|7335|7332.2|739
1733966100000|2024-12-12 01:15:00|7340.5|7337.7|7339.3|7336.5|7341.5|7338.7|7336.8|7333.5|250
1733966400000|2024-12-12 01:20:00|7340.3|7337.5|7343.8|7340|7344|7341|7340.3|7337.3|552
1733966700000|2024-12-12 01:25:00|7344|7341|7341.8|7339|7344.3|7341|7339.8|7336.2|223
1733967000000|2024-12-12 01:30:00|7342|7338.2|7332.8|7330|7342|7338.2|7332.2|7329.2|485
1733967300000|2024-12-12 01:35:00|7334|7330.2|7331.5|7327.7|7334|7331.2|7329.8|7327|202
1733967600000|2024-12-12 01:40:00|7332|7328.2|7331.7|7328.9|7334|7330.9|7329.7|7326.7|231
1733967900000|2024-12-12 01:45:00|7330.7|7327.9|7330.7|7327.9|7334|7331.2|7329.7|7326.9|185
1733968200000|2024-12-12 01:50:00|7331.7|7328.2|7333|7329.2|7333|7329.2|7327.3|7324.2|126
1733968500000|2024-12-12 01:55:00|7332|7328.9|7331.7|7327.9|7335|7331.4|7329.7|7326.2|458
1733968800000|2024-12-12 02:00:00|7332|7328.2|7333.7|7330.9|7336.7|7333.9|7330.7|7327.9|110
1733969100000|2024-12-12 02:05:00|7333.3|7330.5|7329.3|7326.5|7334.5|7331.7|7329|7325.5|163
1733969400000|2024-12-12 02:10:00|7330.3|7327.5|7337.3|7334.5|7337.5|7334.5|7330|7327.2|289
1733969700000|2024-12-12 02:15:00|7336.5|7333.7|7334.3|7331.5|7336.5|7333.7|7333.3|7330.5|94
1733970000000|2024-12-12 02:20:00|7334.5|7331.7|7332.3|7329.5|7334.5|7331.7|7330.3|7327.5|78
1733970300000|2024-12-12 02:25:00|7331.5|7327.7|7332.7|7329.9|7334.5|7330.9|7329.5|7326.7|104
1733970600000|2024-12-12 02:30:00|7333.7|7330.7|7334|7330.2|7336.9|7333.9|7331.7|7328.9|1137
1733970900000|2024-12-12 02:35:00|7334.2|7330.4|7337.7|7334.9|7339.5|7336.4|7333.2|7330.4|172
1733971200000|2024-12-12 02:40:00|7338.5|7334.7|7338.7|7335.9|7339.7|7336.9|7335.2|7332.4|199
1733971500000|2024-12-12 02:45:00|7338.5|7335.7|7336.2|7333.4|7338.7|7335.9|7335.2|7332.4|96
1733971800000|2024-12-12 02:50:00|7335.2|7332.4|7337|7333.2|7338.5|7335.4|7335.2|7332.2|177
1733972100000|2024-12-12 02:55:00|7336.8|7334|7337|7334.2|7338.2|7335.4|7336.2|7333.2|57
1733972400000|2024-12-12 03:00:00|7337.2|7334.4|7342.2|7339.4|7342.4|7339.4|7337|7334.2|210
1733972700000|2024-12-12 03:05:00|7343.2|7340.4|7344.4|7340.6|7345.4|7342.4|7341.2|7338.4|165
1733973000000|2024-12-12 03:10:00|7344.2|7341.4|7343.2|7340.4|7345.2|7342.4|7343|7340.2|80
1733973300000|2024-12-12 03:15:00|7343.4|7340.6|7346.2|7343.4|7347.4|7344.4|7343.2|7340.2|211
1733973600000|2024-12-12 03:20:00|7345.2|7342.4|7346|7343.2|7348.4|7345.4|7345|7342.2|112
1733973900000|2024-12-12 03:25:00|7346.7|7342.9|7349|7346.2|7350.2|7346.6|7346|7342.6|266
1733974200000|2024-12-12 03:30:00|7349.2|7346.4|7343.2|7340.4|7349.2|7346.4|7343.2|7340.2|71
1733974500000|2024-12-12 03:35:00|7343|7340.2|7337.6|7334.8|7343.2|7340.4|7336.2|7333.4|230
1733974800000|2024-12-12 03:40:00|7338.2|7335.4|7338.4|7335.6|7340.6|7337.8|7337.2|7333.6|114
1733975100000|2024-12-12 03:45:00|7339.2|7335.4|7341.2|7338.4|7342.4|7338.8|7338.6|7335.4|39
1733975400000|2024-12-12 03:50:00|7341.4|7338.6|7340.2|7337.4|7341.4|7338.6|7340.2|7337.4|65
1733975700000|2024-12-12 03:55:00|7341.4|7337.6|7342.2|7338.4|7342.2|7338.4|7339.2|7336.4|152
1733976000000|2024-12-12 04:00:00|7342.4|7338.6|7338.4|7334.6|7342.4|7339.4|7337.4|7334.6|69
1733976300000|2024-12-12 04:05:00|7337.6|7334.8|7337.2|7333.4|7338.4|7335.6|7336.4|7333.4|48
1733976600000|2024-12-12 04:10:00|7337.4|7333.6|7339.4|7335.6|7339.4|7335.6|7337.2|7333.6|17
1733976900000|2024-12-12 04:15:00|7339.2|7336.4|7339.4|7335.6|7339.4|7336.4|7339.2|7335.4|15
1733977200000|2024-12-12 04:20:00|7339.2|7336.4|7339.1|7336.3|7341.1|7337.6|7339.1|7336.3|88
1733977500000|2024-12-12 04:25:00|7340.1|7336.6|7341.1|7338.3|7342.4|7338.6|7339.1|7336.1|14
1733977800000|2024-12-12 04:30:00|7341.4|7337.6|7342.4|7338.6|7342.4|7338.6|7341.1|7337.3|15
1733978100000|2024-12-12 04:35:00|7342.1|7338.3|7341.1|7338.3|7342.4|7339.3|7340.6|7337.8|356
1733978400000|2024-12-12 04:40:00|7341.4|7337.6|7342.1|7338.3|7342.1|7339.3|7340.6|7337.3|16
1733978700000|2024-12-12 04:45:00|7342.4|7338.6|7344.4|7341.6|7345.1|7341.6|7340.9|7337.9|324
1733979000000|2024-12-12 04:50:00|7344.1|7341.3|7345.3|7341.5|7345.3|7341.5|7343.1|7340.3|18
1733979300000|2024-12-12 04:55:00|7345.1|7341.3|7348.1|7345.3|7348.1|7345.3|7344.1|7341.3|46
1733979600000|2024-12-12 05:00:00|7349.1|7345.5|7346.3|7342.5|7349.3|7346.3|7345.3|7342.3|68
1733979900000|2024-12-12 05:05:00|7346.1|7343.3|7345.1|7341.3|7347.3|7344.5|7344.1|7341.3|27
1733980200000|2024-12-12 05:10:00|7345.3|7341.5|7348.1|7345.3|7348.3|7345.5|7345.1|7341.5|23
1733980500000|2024-12-12 05:15:00|7348.3|7344.5|7350.1|7347.3|7350.3|7347.3|7348.1|7344.5|20
1733980800000|2024-12-12 05:20:00|7350.3|7346.5|7349.1|7345.3|7350.3|7346.5|7348.3|7345.3|13
1733981100000|2024-12-12 05:25:00|7349.3|7345.5|7350.1|7347.3|7350.3|7347.3|7348.8|7345.5|60
1733981400000|2024-12-12 05:30:00|7350.3|7347.5|7360.8|7357|7360.8|7357.7|7349.1|7346.3|402
1733981700000|2024-12-12 05:35:00|7360.3|7356.5|7358.5|7355.7|7362.5|7359.7|7356.5|7353.2|481
1733982000000|2024-12-12 05:40:00|7358.3|7355.5|7361.5|7358.7|7363.5|7360.5|7356.3|7353.5|215
1733982300000|2024-12-12 05:45:00|7362.3|7358.5|7362.5|7359.7|7363.8|7360.7|7357.5|7354.5|171
1733982600000|2024-12-12 05:50:00|7362.3|7358.5|7365.5|7361.7|7365.8|7362.7|7360.5|7357.5|230
1733982900000|2024-12-12 05:55:00|7364.8|7362|7358.3|7354.5|7365.5|7362.5|7355.5|7352.7|262
1733983200000|2024-12-12 06:00:00|7358.5|7355.5|7358.3|7355.5|7359.7|7356.7|7357.5|7354.5|163
1733983500000|2024-12-12 06:05:00|7358.5|7355.7|7362.3|7359.5|7363.3|7360.3|7358.5|7355.5|175
1733983800000|2024-12-12 06:10:00|7362|7359.2|7360.5|7357.7|7362.5|7359.5|7356.5|7353.5|197
1733984100000|2024-12-12 06:15:00|7361.3|7357.5|7359|7356.2|7361.3|7358.2|7358|7355.2|158
1733984400000|2024-12-12 06:20:00|7359.3|7355.5|7354.3|7351.5|7359.3|7356.2|7354.3|7351.2|121
1733984700000|2024-12-12 06:25:00|7354|7351.2|7355|7352.2|7356.3|7353.2|7351|7348.2|368
1733985000000|2024-12-12 06:30:00|7355.3|7351.5|7353.5|7350.7|7356.3|7352.7|7352.5|7349.2|103
1733985300000|2024-12-12 06:35:00|7352.9|7350.1|7353.3|7349.5|7354|7351.2|7351|7348.2|118
1733985600000|2024-12-12 06:40:00|7352.5|7349.7|7355.2|7351.4|7355.2|7352.2|7352|7349.2|181
1733985900000|2024-12-12 06:45:00|7355|7352.2|7351.2|7348.4|7355.2|7352.4|7348.5|7345.4|299
1733986200000|2024-12-12 06:50:00|7352.2|7348.7|7354|7351.2|7356.2|7353.2|7351|7348.2|386
1733986500000|2024-12-12 06:55:00|7353.2|7350.4|7352|7349.2|7355.2|7352.2|7351.5|7348.4|204
1733986800000|2024-12-12 07:00:00|7352.5|7349.7|7351.7|7347.9|7352.7|7349.7|7346.9|7344.1|663
1733987100000|2024-12-12 07:05:00|7351.5|7348.7|7356.5|7352.7|7356.5|7353.7|7349.5|7346.4|240
1733987400000|2024-12-12 07:10:00|7355.5|7353.4|7359.5|7356.7|7361.7|7358.9|7355.5|7352.4|133
1733987700000|2024-12-12 07:15:00|7360.2|7356.4|7356.4|7352.6|7360.2|7357.2|7355.2|7352.4|147
1733988000000|2024-12-12 07:20:00|7356.2|7353.4|7355.2|7351.4|7356.4|7353.6|7354.4|7351.4|132
1733988300000|2024-12-12 07:25:00|7354.4|7351.6|7354.7|7351.9|7356.4|7353.6|7352.2|7348.4|135
1733988600000|2024-12-12 07:30:00|7354.1|7351.3|7358.2|7354.4|7359.4|7355.6|7353.7|7350.9|324
1733988900000|2024-12-12 07:35:00|7357.4|7354.6|7354.7|7350.9|7358.4|7355.4|7352.4|7349.4|97
1733989200000|2024-12-12 07:40:00|7354.4|7351.6|7353.4|7350.6|7355.7|7352.6|7351.4|7348.6|55
1733989500000|2024-12-12 07:45:00|7354.2|7350.4|7357|7354.2|7358.7|7355.9|7349.2|7345.6|1813
1733989800000|2024-12-12 07:50:00|7357.7|7353.9|7355.7|7351.9|7359|7355.9|7353|7350.2|452
1733990100000|2024-12-12 07:55:00|7355.5|7352.7|7364.7|7361.9|7365.5|7362.1|7353.5|7350.2|820
1733990400000|2024-12-12 08:00:00|7364.5|7361.7|7363.5|7360.7|7365.9|7363.1|7356.9|7353.9|1034
1733990700000|2024-12-12 08:05:00|7363.9|7361.1|7367.5|7364.7|7367.5|7364.7|7361.7|7358.9|367
1733991000000|2024-12-12 08:10:00|7366.7|7363.9|7366.7|7362.9|7368.7|7365.9|7365.5|7362.7|579
1733991300000|2024-12-12 08:15:00|7365.7|7363.9|7366.7|7363.9|7367.9|7364.9|7360.9|7357.9|892
1733991600000|2024-12-12 08:20:00|7366.9|7363.1|7367.9|7365.1|7368.7|7365.7|7365.9|7362.9|499
1733991900000|2024-12-12 08:25:00|7368.7|7365.9|7361.9|7359.1|7372.9|7369.9|7361.9|7359.1|3394
1733992200000|2024-12-12 08:30:00|7361.4|7358.1|7362.5|7359.7|7364.2|7360.7|7357.9|7355.1|3069
1733992500000|2024-12-12 08:35:00|7363.2|7359.4|7368.4|7365.6|7369.2|7366.2|7362.5|7359.4|676
1733992800000|2024-12-12 08:40:00|7369|7366.2|7373|7370.2|7376|7372.6|7367|7364.2|865
1733993100000|2024-12-12 08:45:00|7373.2|7369.4|7368.2|7364.4|7373.2|7370.2|7363.4|7360.6|1214
1733993400000|2024-12-12 08:50:00|7367.4|7364.6|7371.9|7369.1|7375.7|7372.9|7366.4|7363.6|857
1733993700000|2024-12-12 08:55:00|7371.7|7368.9|7373.9|7371.1|7376.7|7373.1|7370.7|7366.9|914
1733994000000|2024-12-12 09:00:00|7373.7|7370.9|7361.4|7358.6|7382.4|7377.9|7359.9|7357.1|2413
1733994300000|2024-12-12 09:05:00|7361.7|7358.9|7355.9|7352.1|7362.7|7359.6|7352.9|7349.9|810
1733994600000|2024-12-12 09:10:00|7355.7|7352.9|7357.9|7355.1|7360.1|7356.3|7352.9|7349.8|1350
1733994900000|2024-12-12 09:15:00|7358.3|7355.5|7355.1|7352.3|7364.1|7361.3|7353.9|7351.1|1454
1733995200000|2024-12-12 09:20:00|7354.9|7352.1|7359.1|7355.3|7360.1|7357.3|7354.1|7351.3|410
1733995500000|2024-12-12 09:25:00|7358.1|7355.1|7363.1|7359.3|7363.3|7360.5|7357.1|7354.3|727
1733995800000|2024-12-12 09:30:00|7362.9|7360.1|7367.1|7363.3|7368.3|7365.5|7361.9|7358.3|1542
1733996100000|2024-12-12 09:35:00|7366.9|7364.1|7357.3|7354.5|7367.3|7364.5|7354.1|7351.3|519
1733996400000|2024-12-12 09:40:00|7358.1|7354.3|7354.3|7351.5|7358.9|7356.1|7354.3|7351.3|292
1733996700000|2024-12-12 09:45:00|7355.1|7351.3|7355.1|7351.3|7358.1|7355.1|7354.1|7350.3|356
1733997000000|2024-12-12 09:50:00|7354.8|7352|7360.3|7357.5|7362.1|7359.3|7353.3|7350.3|376
1733997300000|2024-12-12 09:55:00|7359.8|7357|7360.1|7356.3|7361.3|7358.5|7357.3|7354.3|461
1733997600000|2024-12-12 10:00:00|7359.8|7357|7356.1|7353.3|7363.8|7361|7354.3|7351.3|492
1733997900000|2024-12-12 10:05:00|7356.3|7353.5|7347.8|7345|7357.3|7354.5|7347.3|7343.7|959
1733998200000|2024-12-12 10:10:00|7348.3|7345.5|7351.5|7348.7|7354.5|7351.5|7348.3|7345.5|353
1733998500000|2024-12-12 10:15:00|7351.3|7348.5|7344.5|7341.7|7354.5|7351.5|7344.3|7341.5|558
1733998800000|2024-12-12 10:20:00|7344.8|7342|7345.3|7342.5|7349.5|7346.7|7343.3|7340.5|538
1733999100000|2024-12-12 10:25:00|7345.5|7341.7|7345.3|7342.5|7346.5|7343.5|7342.5|7339.7|475
1733999400000|2024-12-12 10:30:00|7345.5|7342.7|7336.7|7333.9|7346.5|7343.5|7334.7|7331.9|987
1733999700000|2024-12-12 10:35:00|7336.5|7333.7|7338.7|7335.9|7343.5|7340.7|7335.3|7332.5|984
1734000000000|2024-12-12 10:40:00|7338.5|7335.7|7338.3|7335.5|7342.3|7339.5|7336|7332.7|594
1734000300000|2024-12-12 10:45:00|7338.5|7335.7|7336.5|7333.7|7340.5|7337.7|7334.3|7331.5|1159
1734000600000|2024-12-12 10:50:00|7336.3|7333.5|7334.5|7331.7|7339.5|7336.5|7334.5|7331.4|317
1734000900000|2024-12-12 10:55:00|7334.3|7331.5|7330.5|7327.7|7337.7|7334.9|7329.7|7326.7|1217
1734001200000|2024-12-12 11:00:00|7330.2|7326.7|7329.5|7325.7|7332.5|7329.4|7327.5|7324.4|764
1734001500000|2024-12-12 11:05:00|7328.7|7325.9|7329.7|7326.9|7339.5|7336.4|7327.2|7323.7|1364
1734001800000|2024-12-12 11:10:00|7329.5|7326.7|7321.7|7317.9|7331.5|7328.7|7320.7|7317.4|1011
1734002100000|2024-12-12 11:15:00|7320.7|7317.7|7321.9|7318.1|7323.9|7320.4|7317.7|7314.1|494
1734002400000|2024-12-12 11:20:00|7321.7|7318.9|7328.7|7325.9|7329.2|7326.1|7321.7|7318.9|913
1734002700000|2024-12-12 11:25:00|7328.9|7326.1|7330.2|7327.4|7332.2|7329.1|7323.9|7321.1|746
1734003000000|2024-12-12 11:30:00|7331.9|7328.1|7332.9|7330.1|7334.2|7331.1|7329.2|7326.1|626
1734003300000|2024-12-12 11:35:00|7333.2|7330.4|7333.9|7331.1|7338.2|7335.1|7328.1|7325.3|744
1734003600000|2024-12-12 11:40:00|7334.1|7331.3|7335.1|7332.3|7340.9|7337.9|7333.9|7331.1|575
1734003900000|2024-12-12 11:45:00|7336.1|7333.3|7336.7|7333.9|7338.9|7336.1|7333.1|7330.1|988
1734004200000|2024-12-12 11:50:00|7337.2|7334.4|7339.7|7336.9|7345.9|7342.9|7337.2|7334.4|341
1734004500000|2024-12-12 11:55:00|7338.9|7336.1|7344.2|7340.4|7346.2|7342.6|7337.7|7334.6|466
1734004800000|2024-12-12 12:00:00|7343.4|7340.6|7343.4|7340.6|7348.4|7345.4|7340.4|7337.4|379
1734005100000|2024-12-12 12:05:00|7343.2|7340.4|7330.2|7327.4|7343.4|7340.4|7328.7|7325.6|540
1734005400000|2024-12-12 12:10:00|7330.7|7327.9|7334.2|7330.4|7335.4|7332.6|7330.7|7327.6|571
1734005700000|2024-12-12 12:15:00|7333.4|7330.6|7330.6|7327.8|7335.2|7332.4|7327.4|7324.6|525
1734006000000|2024-12-12 12:20:00|7330.4|7327.6|7335.4|7332.6|7339.4|7336.4|7329.2|7326.4|798
1734006300000|2024-12-12 12:25:00|7335.2|7332.4|7331.2|7327.4|7337.4|7334.4|7329.2|7326.4|242
1734006600000|2024-12-12 12:30:00|7331.4|7327.6|7335.2|7332.4|7338.4|7335.6|7329.4|7326.4|2420
1734006900000|2024-12-12 12:35:00|7335.4|7332.6|7343.9|7340.1|7349.2|7346.4|7335.4|7332.6|926
1734007200000|2024-12-12 12:40:00|7343.7|7340.9|7344.2|7341.4|7349.2|7346.4|7342.2|7339.1|1008
1734007500000|2024-12-12 12:45:00|7344.9|7341.1|7345.9|7343.1|7348.2|7345.4|7342.2|7338.9|782
1734007800000|2024-12-12 12:50:00|7346.2|7343.4|7342.1|7338.3|7346.2|7343.4|7339.1|7336.3|429
1734008100000|2024-12-12 12:55:00|7341.1|7339.3|7334.4|7330.6|7343.1|7339.6|7333.4|7330.1|800
1734008400000|2024-12-12 13:00:00|7333.4|7330.3|7326.1|7323.3|7336.6|7332.8|7325.1|7322.3|1857
1734008700000|2024-12-12 13:05:00|7325.1|7322.3|7328.1|7324.3|7329.1|7326.3|7323.1|7320.3|982
1734009000000|2024-12-12 13:10:00|7328.4|7324.6|7329.1|7325.3|7332.4|7329.6|7326.4|7323.6|468
1734009300000|2024-12-12 13:15:00|7329.4|7326.6|7328.1|7325.3|7329.4|7326.6|7323.6|7320.6|673
1734009600000|2024-12-12 13:20:00|7328.4|7325.6|7322.4|7319.6|7329.1|7325.6|7322.1|7319.3|495
1734009900000|2024-12-12 13:25:00|7322.1|7319.3|7325.3|7321.5|7326.1|7323.3|7321.1|7318.3|751
1734010200000|2024-12-12 13:30:00|7325.6|7321.8|7317.1|7314.3|7326.3|7323.5|7315.1|7311.5|919
1734010500000|2024-12-12 13:35:00|7317.3|7314.5|7318.3|7315.5|7319.3|7315.5|7311.1|7307.5|1426
1734010800000|2024-12-12 13:40:00|7317.6|7314.8|7327.1|7324.3|7329.3|7326.3|7317.3|7314.5|699
1734011100000|2024-12-12 13:45:00|7326.3|7323.5|7339.3|7335.5|7339.3|7336.3|7326.1|7323.3|596
1734011400000|2024-12-12 13:50:00|7339.1|7335.3|7338.1|7335.3|7342.1|7339.3|7336.6|7333.5|1169
1734011700000|2024-12-12 13:55:00|7337.9|7335.1|7329.1|7326.3|7338.1|7335.3|7323.1|7320.3|2008
1734012000000|2024-12-12 14:00:00|7328.9|7326.1|7316.3|7313.5|7350.1|7347.1|7315.1|7312.3|4063
1734012300000|2024-12-12 14:05:00|7315.3|7312.5|7309.5|7305.7|7317.6|7314.3|7308.3|7305.5|1882
1734012600000|2024-12-12 14:10:00|7309.8|7306|7302|7299.2|7310.5|7307.2|7297|7294.2|2555
1734012900000|2024-12-12 14:15:00|7301.8|7299|7311.3|7308.5|7311.8|7309|7298.8|7295.7|1158
1734013200000|2024-12-12 14:20:00|7311.5|7307.7|7309|7305.2|7312.5|7309.7|7304.8|7301.7|1028
1734013500000|2024-12-12 14:25:00|7308.8|7306|7298.2|7295.4|7309|7306|7296.5|7293.4|964
1734013800000|2024-12-12 14:30:00|7298.5|7295.7|7289.2|7286.4|7300.5|7297.7|7286.2|7283.4|2024
1734014100000|2024-12-12 14:35:00|7289|7286.2|7287.5|7284.7|7299.5|7296.7|7286.5|7283.4|1747
1734014400000|2024-12-12 14:40:00|7288.5|7285.7|7290.7|7287.9|7294.2|7291.1|7285.7|7282.9|1891
1734014700000|2024-12-12 14:45:00|7290.9|7287.1|7292|7289.2|7302.5|7299.7|7289.5|7286.7|3821
1734015000000|2024-12-12 14:50:00|7292.8|7290|7286.5|7283.7|7302.5|7299.4|7285.5|7282.7|2355
1734015300000|2024-12-12 14:55:00|7287.5|7284.7|7280.7|7277.9|7289.7|7286.7|7275.9|7272.9|2349
1734015600000|2024-12-12 15:00:00|7281.2|7278.4|7279.2|7275.4|7284.7|7281.6|7275.4|7271.9|2491
1734015900000|2024-12-12 15:05:00|7279.4|7275.6|7256.7|7253.9|7279.4|7275.6|7244.9|7242.1|6212
1734016200000|2024-12-12 15:10:00|7256.4|7253.6|7251.2|7248.4|7261.4|7258.4|7247|7243.4|2470
1734016500000|2024-12-12 15:15:00|7251.4|7248.6|7248.4|7245.6|7256.7|7253.6|7242.7|7238.9|3451
1734016800000|2024-12-12 15:20:00|7249.1|7246.3|7253.4|7250.6|7262.2|7258.6|7247.4|7244.6|1864
1734017100000|2024-12-12 15:25:00|7253.7|7250.9|7259.4|7255.6|7261.4|7258.6|7248.7|7245.1|1277
1734017400000|2024-12-12 15:30:00|7260.2|7257.4|7254.9|7252.1|7266.4|7263.6|7251.9|7248.9|967
1734017700000|2024-12-12 15:35:00|7254.7|7251.9|7243.9|7241.1|7266.9|7264.1|7243.7|7240.1|2175
1734018000000|2024-12-12 15:40:00|7244.7|7240.9|7243.6|7240.8|7253.7|7250.6|7243.6|7240.8|1101
1734018300000|2024-12-12 15:45:00|7243.9|7241.1|7252.6|7248.8|7256.6|7253.8|7241.9|7238.8|928
1734018600000|2024-12-12 15:50:00|7251.9|7249.1|7252.4|7249.6|7256.9|7253.8|7242.6|7238.8|1704
1734018900000|2024-12-12 15:55:00|7252.6|7249.8|7244.4|7241.6|7253.6|7250.6|7244.4|7241.6|817
1734019200000|2024-12-12 16:00:00|7244.9|7242.1|7240.1|7237.3|7252.9|7249.8|7238.3|7235.3|1990
1734019500000|2024-12-12 16:05:00|7240.3|7237.5|7232.3|7229.5|7247.3|7244.1|7230.1|7226.5|2235
1734019800000|2024-12-12 16:10:00|7232.1|7229.3|7235.9|7233.1|7236.3|7233.5|7227.3|7224.3|2040
1734020100000|2024-12-12 16:15:00|7236.1|7232.3|7247.9|7244.1|7252.1|7248.3|7229.3|7226.3|2415
1734020400000|2024-12-12 16:20:00|7246.9|7243.8|7248.9|7246.1|7252.6|7249.8|7245.9|7243.1|1076
1734020700000|2024-12-12 16:25:00|7250.4|7246.6|7244.1|7241.3|7252.9|7250.1|7238.8|7235.3|2899
1734021000000|2024-12-12 16:30:00|7243.8|7241|7241.3|7238.5|7243.8|7241|7234.1|7230.5|2981
1734021300000|2024-12-12 16:35:00|7240.3|7237.5|7258.1|7255.3|7260.1|7257.3|7240.3|7237.3|1210
1734021600000|2024-12-12 16:40:00|7257.3|7254.5|7265.5|7262.7|7266.1|7263.3|7255.3|7252.3|793
1734021900000|2024-12-12 16:45:00|7265.1|7262.3|7259.8|7257|7272.3|7269|7257.3|7254.3|1350
1734022200000|2024-12-12 16:50:00|7260.1|7256.3|7268.6|7265.8|7269.6|7266.8|7257.3|7254.5|2464
1734022500000|2024-12-12 16:55:00|7268.8|7266|7285.1|7281.3|7285.9|7283.1|7268.8|7266|2522
1734022800000|2024-12-12 17:00:00|7284.6|7282.3|7316.1|7313.3|7320.3|7317.5|7284.3|7281.3|2867
1734023100000|2024-12-12 17:05:00|7316.3|7313.5|7326.9|7324.1|7331.1|7328.1|7310.9|7307.3|2803
1734023400000|2024-12-12 17:10:00|7327.1|7324.3|7339.6|7335.8|7341.6|7338.1|7325.9|7322.8|2567
1734023700000|2024-12-12 17:15:00|7340.3|7336.8|7353.4|7350.6|7359.6|7356.6|7338.9|7335.8|3269
1734024000000|2024-12-12 17:20:00|7352.6|7349.6|7330.9|7328.1|7358.6|7354.8|7329.9|7326.8|2692
1734024300000|2024-12-12 17:25:00|7331.6|7327.8|7343.6|7339.8|7345.6|7342.6|7327.9|7325.1|2313
1734024600000|2024-12-12 17:30:00|7343.4|7340.6|7344.4|7341.6|7352.4|7349.6|7343.4|7340.3|992
1734024900000|2024-12-12 17:35:00|7344.6|7341.8|7348.6|7345.8|7352.6|7349.6|7341.4|7337.8|1599
1734025200000|2024-12-12 17:40:00|7349.1|7346.3|7346.6|7343.8|7351.8|7349|7344.4|7340.6|1202
1734025500000|2024-12-12 17:45:00|7346.8|7344|7346.8|7344|7351.6|7348.6|7345.6|7341.8|928
1734025800000|2024-12-12 17:50:00|7347.6|7343.8|7339.8|7337|7355.6|7352.1|7333.8|7331|4611
1734026100000|2024-12-12 17:55:00|7340.6|7336.8|7348.3|7344.5|7349.3|7345.8|7336.6|7333.8|846
1734026400000|2024-12-12 18:00:00|7347.6|7344.8|7358.1|7354.3|7358.9|7355.3|7346.6|7343.5|2573
1734026700000|2024-12-12 18:05:00|7357.9|7355.1|7363.1|7359.3|7363.1|7360.1|7352.3|7349.3|1271
1734027000000|2024-12-12 18:10:00|7362.9|7360.1|7363.1|7360.3|7364.3|7361.5|7360.1|7357.1|1150
1734027300000|2024-12-12 18:15:00|7363.3|7360.5|7354.6|7351.8|7364.1|7360.5|7353.6|7350.5|2014
1734027600000|2024-12-12 18:20:00|7354.3|7351.5|7349.6|7346.8|7356.3|7352.8|7346.8|7343.8|1544
1734027900000|2024-12-12 18:25:00|7349.8|7347|7359.6|7356.8|7360.6|7357.5|7348.6|7345.8|764
1734028200000|2024-12-12 18:30:00|7359.3|7356.5|7352.8|7350|7363.3|7359.8|7352.8|7350|875
1734028500000|2024-12-12 18:35:00|7352.6|7349.8|7340.8|7338|7354.6|7351|7340.8|7338|1956
1734028800000|2024-12-12 18:40:00|7341|7338.2|7342|7339.2|7345|7342|7337|7334|2195
1734029100000|2024-12-12 18:45:00|7342.3|7339.5|7334.5|7331.7|7343.3|7340.5|7334.3|7331.5|761
1734029400000|2024-12-12 18:50:00|7333.7|7330.9|7333|7330.2|7336.5|7333.7|7329.5|7326.7|548
1734029700000|2024-12-12 18:55:00|7333.3|7330.5|7335.3|7332.5|7338.3|7335.5|7329.7|7326.7|1139
1734030000000|2024-12-12 19:00:00|7334.2|7331.4|7338.5|7335.7|7340.5|7337.4|7331.3|7328.5|645
1734030300000|2024-12-12 19:05:00|7339.5|7336.4|7338.2|7335.4|7340.5|7337.4|7334.5|7331.7|572
1734030600000|2024-12-12 19:10:00|7339.2|7336.4|7324.2|7321.4|7342.5|7339.7|7321.2|7318.2|3285
1734030900000|2024-12-12 19:15:00|7325|7322.2|7329.4|7326.6|7333.2|7329.4|7324.2|7321.4|2797
1734031200000|2024-12-12 19:20:00|7329.2|7326.4|7332.2|7328.4|7333.4|7330.6|7327.2|7324.1|1302
1734031500000|2024-12-12 19:25:00|7331.9|7328.1|7323.9|7321.1|7334.9|7332.1|7322.4|7319.6|10138
1734031800000|2024-12-12 19:30:00|7324.1|7321.3|7335.7|7332.9|7341.4|7337.9|7320.4|7317.6|2582
1734032100000|2024-12-12 19:35:00|7334.9|7332.1|7334.7|7331.9|7335.7|7332.9|7330.4|7327.6|1031
1734032400000|2024-12-12 19:40:00|7335.4|7331.6|7338.4|7334.6|7339.4|7335.8|7332.4|7328.9|509
1734032700000|2024-12-12 19:45:00|7338.6|7334.8|7341.4|7337.6|7341.6|7338.3|7336.4|7332.8|868
1734033000000|2024-12-12 19:50:00|7341.6|7338.6|7345.6|7341.8|7347.4|7344.6|7341.4|7338.4|823
1734033300000|2024-12-12 19:55:00|7345.4|7342.6|7341.2|7337.4|7348.2|7345.4|7339.9|7336.4|1310
1734033600000|2024-12-12 20:00:00|7340.9|7338.1|7341.7|7338.9|7343.2|7340.1|7340.2|7336.6|446
1734033900000|2024-12-12 20:05:00|7341.9|7339.1|7342.1|7338.3|7343.2|7340.4|7341.2|7337.4|525
1734034200000|2024-12-12 20:10:00|7342.4|7338.6|7341.4|7337.6|7343.1|7340.3|7340.1|7337.3|149
1734034500000|2024-12-12 20:15:00|7341.1|7338.3|7347.1|7344.3|7347.4|7344.6|7341.1|7337.6|355
1734034800000|2024-12-12 20:20:00|7346.9|7344.1|7348.1|7345.3|7349.1|7345.3|7346.7|7343.9|351
1734035100000|2024-12-12 20:25:00|7348.4|7344.6|7346.1|7343.3|7348.4|7345.3|7346.1|7343.3|374
1734035400000|2024-12-12 20:30:00|7346.4|7342.6|7344.1|7340.3|7346.4|7343.3|7342.9|7340.1|124
1734035700000|2024-12-12 20:35:00|7343.9|7340.1|7345.4|7341.6|7347.1|7344.3|7343.9|7340.1|160
1734036000000|2024-12-12 20:40:00|7345.1|7342.3|7344.4|7340.6|7345.4|7342.3|7340.4|7337.3|231
1734036300000|2024-12-12 20:45:00|7344.1|7341.3|7339.6|7336.8|7346.4|7342.8|7339.1|7336.3|156
1734036600000|2024-12-12 20:50:00|7339.4|7336.6|7334.1|7331.3|7341.4|7337.8|7333.4|7330.3|223
1734036900000|2024-12-12 20:55:00|7334.4|7331.6|7337.4|7333.6|7337.4|7334.3|7333.9|7330.3|367
1734037200000|2024-12-12 21:00:00|7337.1|7333.3|7336.1|7333.3|7338.1|7335.3|7335.3|7332.3|69
1734037500000|2024-12-12 21:05:00|7336.3|7333.5|7330.3|7327.5|7336.3|7333.5|7330.1|7326.5|220
1734037800000|2024-12-12 21:10:00|7331.1|7327.3|7330.1|7326.3|7332.1|7328.5|7328.1|7325.3|66
1734038100000|2024-12-12 21:15:00|7329.3|7326.5|7330.1|7327.3|7331.1|7327.5|7329.1|7326.3|54
1734038400000|2024-12-12 21:20:00|7330.3|7326.5|7330.3|7326.5|7331.3|7328.3|7329.9|7326.3|45
1734038700000|2024-12-12 21:25:00|7330.1|7327.5|7326.3|7322.5|7330.1|7327.5|7325.6|7322.5|233
1734039000000|2024-12-12 21:30:00|7326.8|7323.5|7326.3|7323.5|7328.1|7324.5|7326.1|7323|16
1734039300000|2024-12-12 21:35:00|7327.1|7323.3|7327.3|7324.5|7328.1|7324.5|7325.3|7322.5|48
1734039600000|2024-12-12 21:40:00|7327.1|7324.3|7325.6|7322.8|7328.1|7324.5|7324.6|7321.8|159
1734039900000|2024-12-12 21:45:00|7326.3|7322.5|7327.3|7323.5|7327.3|7324.3|7325.6|7322.5|24
1734040200000|2024-12-12 21:50:00|7326.6|7323.8|7325.3|7322.5|7328.1|7324.5|7325.3|7322.5|57
1734040500000|2024-12-12 21:55:00|7324.8|7321.5|7324.5|7320.7|7326.1|7322.3|7322.1|7318.3|169
1734040800000|2024-12-12 22:00:00|7324|7320.2|7324.1|7316.3|7325.3|7320.2|7321.1|7316.3|2
1734041100000|2024-12-12 22:05:00|7321.8|7318|7324.3|7320.5|7324.3|7320.5|7321.8|7318|1
1734041400000|2024-12-12 22:10:00|7323.3|7320.3|7323.1|7315.3|7324.2|7320.3|7322.8|7315|21
1734041700000|2024-12-12 22:15:00|7323.3|7315.5|7319|7315.2|7323.3|7316.5|7317|7312.5|4
1734042000000|2024-12-12 22:20:00|7318|7313.5|7325.5|7317.7|7325.8|7318|7316|7311.2|20
1734042300000|2024-12-12 22:25:00|7325.3|7317.5|7322.8|7315|7326.8|7319|7322.8|7315|0
1734042900000|2024-12-12 22:35:00|7323|7315.2|7322.8|7315|7323.8|7316|7322.8|7315|0
1734043800000|2024-12-12 22:50:00|7323|7315.2|7326.3|7318.5|7326.3|7318.5|7322.8|7315|0
1734044100000|2024-12-12 22:55:00|7324.5|7320.7|7324.3|7316.5|7326.3|7322.5|7322.3|7315.5|6
1734051600000|2024-12-13 01:00:00|7319.7|7315.9|7317.2|7313.4|7325.2|7321.6|7316.2|7313.1|293
1734051900000|2024-12-13 01:05:00|7316.9|7314.1|7325.2|7321.4|7325.2|7322.4|7316.7|7313.4|87
1734052200000|2024-12-13 01:10:00|7324.9|7322.1|7322.4|7319.6|7327.2|7324.1|7321.9|7319.1|147
1734052500000|2024-12-13 01:15:00|7322.2|7319.4|7325.1|7321.3|7326.2|7322.6|7320.9|7317.4|76
1734052800000|2024-12-13 01:20:00|7324.9|7322.3|7317.9|7315.1|7325.1|7322.3|7315.9|7313.1|77
1734053100000|2024-12-13 01:25:00|7317.4|7314.6|7322.9|7320.1|7325.1|7322.3|7317.4|7314.3|65
1734053400000|2024-12-13 01:30:00|7322.1|7319.3|7322.9|7319.1|7326.1|7323.1|7321.1|7318.1|37
1734053700000|2024-12-13 01:35:00|7323.1|7319.3|7317.9|7315.1|7323.1|7319.6|7316.9|7313.3|93
1734054000000|2024-12-13 01:40:00|7318.9|7316.1|7317.9|7315.1|7322.1|7318.3|7317.9|7314.3|33
1734054300000|2024-12-13 01:45:00|7318.1|7315.3|7319.1|7316.3|7323.1|7319.6|7317.9|7314.1|70
1734054600000|2024-12-13 01:50:00|7319.9|7316.1|7316.6|7312.8|7321.1|7318.3|7316.1|7312.8|24
1734054900000|2024-12-13 01:55:00|7316.9|7313.1|7317.1|7313.3|7321.9|7318.3|7315.9|7313.1|89
1734055200000|2024-12-13 02:00:00|7315.9|7313.1|7323.1|7319.3|7325.1|7322.1|7315.1|7312.1|111
1734055500000|2024-12-13 02:05:00|7322.1|7318.6|7325.1|7322.3|7327.1|7324.1|7321.1|7318.1|48
1734055800000|2024-12-13 02:10:00|7324.9|7322.1|7323.4|7320.6|7325.1|7322.1|7322.1|7319.3|46
1734056100000|2024-12-13 02:15:00|7324.1|7320.3|7319.9|7317.1|7324.1|7320.6|7319.1|7316.3|15
1734056400000|2024-12-13 02:20:00|7320.3|7317.5|7321.3|7318.5|7323.1|7319.5|7319.3|7316.3|44
1734056700000|2024-12-13 02:25:00|7322.1|7318.3|7320.1|7316.3|7322.3|7318.5|7318.9|7315.3|52
1734057000000|2024-12-13 02:30:00|7319.3|7316.5|7322.1|7318.3|7323.8|7320.5|7316.3|7313.5|303
1734057300000|2024-12-13 02:35:00|7322.3|7319.3|7323.8|7321|7326.1|7322.5|7322.3|7319.3|82
1734057600000|2024-12-13 02:40:00|7324.3|7321.5|7329.1|7326.3|7330.1|7327.3|7323.3|7320|111
1734057900000|2024-12-13 02:45:00|7328.3|7325.5|7324.8|7321|7329.1|7325.5|7322.3|7319.3|41
1734058200000|2024-12-13 02:50:00|7325.1|7321.3|7323.6|7320.8|7326.1|7323|7323.1|7320.3|77
1734058500000|2024-12-13 02:55:00|7323.8|7321|7321.8|7318|7324.3|7321.5|7320.1|7317|37
1734058800000|2024-12-13 03:00:00|7321.1|7318.3|7325.1|7321.3|7327.1|7323.5|7320.8|7317.3|128
1734059100000|2024-12-13 03:05:00|7324.3|7321.5|7322.3|7318.5|7326.3|7323.5|7320.3|7317.3|85
1734059400000|2024-12-13 03:10:00|7322.1|7319.5|7320.1|7316.3|7322.3|7319.5|7316.3|7313.3|87
1734059700000|2024-12-13 03:15:00|7320.3|7317.3|7323.1|7319.3|7323.3|7320.3|7319.3|7316.3|65
1734060000000|2024-12-13 03:20:00|7323.3|7319.5|7325.1|7322.3|7325.3|7322.5|7320.8|7318|66
1734060300000|2024-12-13 03:25:00|7325.3|7322.5|7326|7323.2|7326.3|7323.5|7322.8|7319.3|192
1734060600000|2024-12-13 03:30:00|7326.3|7323.5|7326.3|7323.5|7326.8|7323.5|7324.8|7321.2|84
1734060900000|2024-12-13 03:35:00|7326|7323.2|7325.3|7322.5|7327.3|7324.2|7325|7322.2|191
1734061200000|2024-12-13 03:40:00|7326|7322.2|7322.8|7320|7327|7324.2|7322.8|7320|45
1734061500000|2024-12-13 03:45:00|7323.8|7321|7323.3|7320.5|7325|7322|7322.8|7319.2|40
1734061800000|2024-12-13 03:50:00|7324|7320.2|7324.8|7322|7326|7323|7323.3|7320.2|75
1734062100000|2024-12-13 03:55:00|7325|7321.2|7324.8|7321|7325|7322|7323.8|7321|24
1734062400000|2024-12-13 04:00:00|7325.8|7322|7332.8|7330|7334|7330.5|7322.8|7320|168
1734062700000|2024-12-13 04:05:00|7333|7330.2|7335|7332.2|7336|7333|7331|7328.2|16
1734063000000|2024-12-13 04:10:00|7334.8|7332|7331.8|7329|7335|7332|7331.8|7328|21
1734063300000|2024-12-13 04:15:00|7331.5|7328|7327.8|7324|7331.8|7329|7327.8|7324|42
1734063600000|2024-12-13 04:20:00|7327.5|7325|7331.8|7329|7333.8|7330.2|7327.5|7324|139
1734063900000|2024-12-13 04:25:00|7332|7329.2|7332.8|7329|7333|7330|7331|7328|9
1734064200000|2024-12-13 04:30:00|7333|7329.2|7332.8|7330|7334|7331|7332|7329.2|10
1734064500000|2024-12-13 04:35:00|7333|7330.2|7334|7330.2|7334.8|7331.2|7333|7330|28
1734064800000|2024-12-13 04:40:00|7333.7|7330.9|7332.7|7328.9|7334|7330.9|7331.7|7328.9|10
1734065100000|2024-12-13 04:45:00|7333|7329.9|7335|7332.2|7336|7332.9|7333|7329.9|21
1734065400000|2024-12-13 04:50:00|7336|7332.9|7334|7331.2|7336|7332.9|7334|7330.9|13
1734065700000|2024-12-13 04:55:00|7333.7|7330.9|7334|7330.2|7335|7331.2|7333.7|7330.2|21
1734066000000|2024-12-13 05:00:00|7333.7|7329.9|7333.7|7329.9|7334|7331.2|7332.7|7329.9|17
1734066300000|2024-12-13 05:05:00|7334.7|7330.9|7331.7|7328.9|7335.5|7332.2|7331.7|7328.2|29
1734066600000|2024-12-13 05:10:00|7332|7329.2|7329|7326.2|7332|7329.2|7328.7|7325.2|38
1734066900000|2024-12-13 05:15:00|7328.7|7325.9|7321|7318.2|7329|7326.2|7320|7316.9|48
1734067200000|2024-12-13 05:20:00|7320.7|7317.9|7324.2|7321.4|7326|7323.2|7320.2|7317.2|96
1734067500000|2024-12-13 05:25:00|7324|7321.2|7324|7321.2|7327|7323.4|7324|7321.2|37
1734067800000|2024-12-13 05:30:00|7323.2|7320.2|7324|7320.2|7328.2|7325.2|7322.7|7319.2|160
1734068100000|2024-12-13 05:35:00|7323|7319.9|7323.9|7320.1|7326|7322.4|7322.7|7319.2|56
1734068400000|2024-12-13 05:40:00|7323.2|7320.4|7325.9|7323.1|7327.2|7324.4|7322.7|7319.6|150
1734068700000|2024-12-13 05:45:00|7326.2|7323.4|7329.2|7326.4|7330.2|7327.4|7325.2|7322.1|115
1734069000000|2024-12-13 05:50:00|7329.4|7325.6|7329.2|7326.4|7330.2|7327.4|7325.9|7322.1|223
1734069300000|2024-12-13 05:55:00|7327.2|7324.4|7325.2|7322.4|7327.9|7324.6|7323.9|7320.4|64
1734069600000|2024-12-13 06:00:00|7325.9|7322.1|7328.2|7324.4|7330.4|7327.4|7325.9|7322.1|148
1734069900000|2024-12-13 06:05:00|7328.4|7325.4|7327.4|7323.6|7329.2|7326.4|7326.2|7323.1|65
1734070200000|2024-12-13 06:10:00|7327.2|7323.4|7329.9|7326.1|7331.2|7328.1|7325.2|7321.4|170
1734070500000|2024-12-13 06:15:00|7330.9|7327.1|7329.9|7326.1|7330.9|7328.1|7327.7|7324.1|68
1734070800000|2024-12-13 06:20:00|7330.2|7327.1|7331.7|7328.9|7331.9|7329.1|7329.2|7326.1|31
1734071100000|2024-12-13 06:25:00|7331.9|7329.1|7323.9|7320.1|7333.2|7330.1|7321.9|7318.9|242
1734071400000|2024-12-13 06:30:00|7323.2|7320.4|7324.7|7321.9|7325.9|7322.9|7322.9|7319.9|134
1734071700000|2024-12-13 06:35:00|7324.9|7321.1|7325.9|7323.1|7326.9|7324.1|7322.7|7319.9|114
1734072000000|2024-12-13 06:40:00|7325.7|7322.9|7325.7|7322.9|7326.1|7322.9|7324.1|7321.1|8
1734072300000|2024-12-13 06:45:00|7325.9|7322.1|7327.9|7325.1|7328.9|7325.3|7323.9|7321.1|108
1734072600000|2024-12-13 06:50:00|7328.1|7324.1|7331.1|7327.3|7333.1|7330.3|7327.6|7324.1|50
1734072900000|2024-12-13 06:55:00|7330.9|7328.1|7334.9|7332.1|7335.9|7332.6|7330.9|7328.1|200
1734073200000|2024-12-13 07:00:00|7335.1|7332.3|7330.1|7326.3|7335.1|7332.3|7329.6|7326.1|79
1734073500000|2024-12-13 07:05:00|7329.9|7326.1|7325.9|7323.1|7329.9|7326.3|7324.6|7321.6|150
1734073800000|2024-12-13 07:10:00|7324.9|7322.1|7330.6|7327.8|7331.9|7328.1|7321.1|7318.1|220
1734074100000|2024-12-13 07:15:00|7330.9|7327.1|7327.9|7324.1|7330.9|7327.8|7326.6|7323.1|90
1734074400000|2024-12-13 07:20:00|7327.1|7324.3|7331.6|7327.8|7332.6|7329.8|7326.9|7323.8|78
1734074700000|2024-12-13 07:25:00|7332.6|7328.8|7332.9|7330.1|7332.9|7330.1|7330.9|7327.8|61
1734075000000|2024-12-13 07:30:00|7333.6|7330.8|7333.6|7329.8|7335.9|7333.1|7331.6|7328.8|82
1734075300000|2024-12-13 07:35:00|7332.9|7330.1|7343.1|7340.3|7343.4|7340.6|7332.6|7329.8|691
1734075600000|2024-12-13 07:40:00|7343.4|7340.6|7347.1|7344.3|7349.4|7346.6|7342.4|7339.6|584
1734075900000|2024-12-13 07:45:00|7348.1|7345.3|7351.4|7348.6|7353.1|7350.3|7348.1|7345.3|449
1734076200000|2024-12-13 07:50:00|7352.1|7348.3|7349.3|7346.5|7353.1|7349.6|7348.4|7345.6|396
1734076500000|2024-12-13 07:55:00|7349.1|7346.3|7350.3|7347.5|7352.6|7349.8|7346.6|7343.8|810
1734076800000|2024-12-13 08:00:00|7350.6|7347.8|7339.6|7336.8|7350.6|7347.8|7338.6|7335.8|688
1734077100000|2024-12-13 08:05:00|7339.3|7336.5|7344.8|7342|7346.6|7342|7339.3|7336.5|629
1734077400000|2024-12-13 08:10:00|7345.6|7341.8|7345.8|7342|7346.8|7343.8|7341.1|7338.3|1223
1734077700000|2024-12-13 08:15:00|7345.6|7342.8|7343.8|7340|7346.3|7342.8|7337.8|7334.8|1446
1734078000000|2024-12-13 08:20:00|7343.6|7340.8|7341.6|7338.8|7345.8|7342.3|7338.1|7335|518
1734078300000|2024-12-13 08:25:00|7341.8|7338|7336.6|7333.8|7344.6|7341|7335.8|7332.8|2686
1734078600000|2024-12-13 08:30:00|7337.6|7334.8|7338.8|7335|7342.8|7339.3|7332.6|7329.8|2015
1734078900000|2024-12-13 08:35:00|7338.6|7335.8|7338.6|7335.8|7345.8|7342.8|7336.8|7334|908
1734079200000|2024-12-13 08:40:00|7339.8|7336|7337.8|7334|7341.8|7338.8|7336.8|7333.8|447
1734079500000|2024-12-13 08:45:00|7337.3|7333.5|7331.6|7328.8|7344.1|7341.3|7331.6|7328.8|969
1734079800000|2024-12-13 08:50:00|7331.8|7329|7341.8|7338|7341.8|7339|7330.6|7327|829
1734080100000|2024-12-13 08:55:00|7341.6|7338.8|7325|7322.2|7342|7339.2|7324|7321|1426
1734080400000|2024-12-13 09:00:00|7325.5|7322.7|7326|7323.2|7335.3|7332.2|7320|7317.2|1227
1734080700000|2024-12-13 09:05:00|7326.5|7323.7|7331.8|7329|7335.3|7332.2|7326|7323|383
1734081000000|2024-12-13 09:10:00|7331.5|7328.7|7334|7331.2|7338.8|7336|7331|7328|788
1734081300000|2024-12-13 09:15:00|7333.8|7331|7334.8|7332|7337.8|7334.2|7329.8|7326.2|761
1734081600000|2024-12-13 09:20:00|7335|7332.2|7344|7341.2|7345.8|7342.2|7333.8|7331|970
1734081900000|2024-12-13 09:25:00|7344.8|7341|7347|7344.2|7348.8|7345.7|7342.8|7340|617
1734082200000|2024-12-13 09:30:00|7346.8|7343|7358.5|7355.7|7358.8|7355.7|7346.5|7343|1191
1734082500000|2024-12-13 09:35:00|7357.5|7354.7|7352.5|7349.7|7358.5|7355.7|7352.5|7349.5|287
1734082800000|2024-12-13 09:40:00|7353.3|7349.5|7365.3|7362.5|7366.5|7363.7|7352.5|7349.5|599
1734083100000|2024-12-13 09:45:00|7365.5|7362.7|7368|7365.2|7369.3|7366.2|7364|7361.2|580
1734083400000|2024-12-13 09:50:00|7368.3|7365.5|7364|7361.2|7373.5|7370.7|7363.3|7359.5|857
1734083700000|2024-12-13 09:55:00|7364.5|7361.7|7365.5|7362.7|7366.3|7362.7|7357.5|7354.7|768
1734084000000|2024-12-13 10:00:00|7366.3|7362.5|7368.5|7365.7|7371.2|7368.2|7365.2|7361.7|804
1734084300000|2024-12-13 10:05:00|7368.2|7365.4|7373.7|7370.9|7374.2|7371.2|7368|7365.2|1336
1734084600000|2024-12-13 10:10:00|7374|7371.2|7377.7|7373.9|7380.7|7377.2|7373|7370.2|949
1734084900000|2024-12-13 10:15:00|7377|7374.2|7380.7|7377.9|7381|7378.2|7376|7372.9|535
1734085200000|2024-12-13 10:20:00|7380|7377.2|7378.5|7375.7|7382.7|7379.7|7376|7372.9|2481
1734085500000|2024-12-13 10:25:00|7379|7376.2|7379.7|7376.9|7381|7378.2|7376|7373.2|1091
1734085800000|2024-12-13 10:30:00|7380|7377.2|7382.7|7378.9|7385.7|7382.7|7379.5|7376.7|827
1734086100000|2024-12-13 10:35:00|7382|7379.2|7386|7383.2|7387|7384.2|7380|7377.2|562
1734086400000|2024-12-13 10:40:00|7385.5|7382.7|7387.2|7384.4|7388.2|7385.2|7382.5|7379.2|1022
1734086700000|2024-12-13 10:45:00|7387|7384.2|7394|7391.2|7396.7|7393.2|7385.7|7382.9|1514
1734087000000|2024-12-13 10:50:00|7394.7|7390.9|7395|7392.2|7396.7|7393.2|7391|7388.2|989
1734087300000|2024-12-13 10:55:00|7395.5|7392.7|7400.5|7397.7|7401.7|7398.9|7393|7389.9|2127
1734087600000|2024-12-13 11:00:00|7400|7397.2|7407.5|7404.7|7407.7|7404.7|7399|7395.9|1105
1734087900000|2024-12-13 11:05:00|7406.7|7403.9|7404.7|7401.9|7407.7|7404.9|7403.9|7400.9|631
1734088200000|2024-12-13 11:10:00|7405.4|7401.6|7407.7|7404.9|7409.9|7407.1|7403.9|7400.9|656
1734088500000|2024-12-13 11:15:00|7408.4|7405.6|7405.2|7402.4|7412.9|7410.1|7402.9|7399.4|2073
1734088800000|2024-12-13 11:20:00|7406.4|7402.6|7409.2|7406.4|7410.2|7407.1|7404.9|7401.4|596
1734089100000|2024-12-13 11:25:00|7408.9|7406.1|7405.2|7402.4|7413.2|7410.1|7403.4|7400.4|895
1734089400000|2024-12-13 11:30:00|7405.4|7402.6|7399.4|7396.6|7408.2|7405.4|7399.2|7396.1|1183
1734089700000|2024-12-13 11:35:00|7400.2|7397.4|7391.2|7387.4|7400.2|7397.4|7389.4|7386.6|854
1734090000000|2024-12-13 11:40:00|7390.4|7387.6|7385.7|7382.9|7391.4|7388.6|7384.4|7381.6|1255
1734090300000|2024-12-13 11:45:00|7383.7|7380.9|7389.9|7387.1|7393.2|7389.6|7382.7|7379.6|908
1734090600000|2024-12-13 11:50:00|7390.9|7388.1|7392.4|7389.6|7393.9|7390.6|7389.4|7386.4|572
1734090900000|2024-12-13 11:55:00|7392.9|7390.1|7391.4|7388.6|7394.4|7391.6|7390.4|7387.6|298
1734091200000|2024-12-13 12:00:00|7391.7|7388.9|7389.2|7385.4|7393.2|7390.4|7387.9|7385.1|244
1734091500000|2024-12-13 12:05:00|7388.4|7385.6|7383.1|7379.3|7392.2|7389.4|7381.4|7378.6|535
1734091800000|2024-12-13 12:10:00|7382.4|7379.6|7381.4|7378.6|7385.4|7381.8|7380.1|7376.6|684
1734092100000|2024-12-13 12:15:00|7380.4|7377.6|7383.1|7380.3|7387.6|7384.3|7380.1|7377.3|555
1734092400000|2024-12-13 12:20:00|7383.4|7380.6|7380.4|7376.6|7388.1|7385.1|7379.4|7376.6|423
1734092700000|2024-12-13 12:25:00|7380.1|7376.3|7373.4|7370.6|7381.4|7378.6|7372.4|7369.6|585
1734093000000|2024-12-13 12:30:00|7373.1|7370.3|7373.4|7370.6|7374.4|7371.6|7369.1|7366.3|464
1734093300000|2024-12-13 12:35:00|7373.1|7370.3|7379.4|7376.6|7381.1|7378.1|7371.4|7368.6|479
1734093600000|2024-12-13 12:40:00|7380.1|7376.3|7381.1|7378.3|7383.4|7380.3|7378.4|7375.3|371
1734093900000|2024-12-13 12:45:00|7381.4|7378.6|7379.4|7376.6|7383.4|7380.3|7378.4|7375.6|244
1734094200000|2024-12-13 12:50:00|7379.6|7376.8|7369.4|7366.6|7381.4|7378.6|7369.4|7366.6|504
1734094500000|2024-12-13 12:55:00|7368.4|7365.6|7368.6|7365.8|7369.6|7366.8|7364.9|7361.8|766
1734094800000|2024-12-13 13:00:00|7368.9|7366.1|7362.6|7358.8|7373.6|7370.1|7359.9|7356.8|1038
1734095100000|2024-12-13 13:05:00|7362.4|7358.6|7357.6|7353.8|7363.4|7359.8|7357.4|7353.8|512
1734095400000|2024-12-13 13:10:00|7356.9|7354.1|7354.6|7351.8|7358.9|7356.1|7351.9|7349.1|830
1734095700000|2024-12-13 13:15:00|7354.8|7352|7351.8|7349|7358.8|7356|7350.8|7348|610
1734096000000|2024-12-13 13:20:00|7352.8|7349.3|7364.1|7360.3|7365.1|7361.5|7348.8|7345.8|1683
1734096300000|2024-12-13 13:25:00|7363.8|7361|7363.8|7361|7369.3|7366.5|7361.3|7358.3|462
1734096600000|2024-12-13 13:30:00|7364.1|7361.3|7361.6|7357.8|7366.6|7362.8|7359.3|7356.5|616
1734096900000|2024-12-13 13:35:00|7360.3|7357.5|7363.3|7360.5|7365.6|7362.5|7358.6|7355.5|670
1734097200000|2024-12-13 13:40:00|7363.6|7359.8|7371.8|7368|7372.1|7369|7362.3|7358.8|1346
1734097500000|2024-12-13 13:45:00|7371.1|7368.3|7362.1|7358.3|7372.1|7369|7359.1|7355.5|703
1734097800000|2024-12-13 13:50:00|7362.3|7358.5|7365.8|7363|7369.1|7366|7357.3|7353.5|350
1734098100000|2024-12-13 13:55:00|7366.1|7362.3|7355.6|7351.8|7366.1|7362.5|7352.6|7349.8|831
1734098400000|2024-12-13 14:00:00|7355.3|7352.5|7354.8|7351|7360.6|7357.5|7346.6|7343.8|1195
1734098700000|2024-12-13 14:05:00|7354.6|7350.8|7357.8|7355|7358.8|7356|7345.1|7341.8|646
1734099000000|2024-12-13 14:10:00|7357.3|7354.5|7357.3|7354.5|7363.6|7360.5|7354.8|7351.8|1118
1734099300000|2024-12-13 14:15:00|7357.8|7355|7355.3|7352.5|7358.5|7355.5|7352.3|7349.2|617
1734099600000|2024-12-13 14:20:00|7356|7353.2|7363|7360.2|7371|7367.5|7350.3|7346.5|1164
1734099900000|2024-12-13 14:25:00|7363.3|7360.5|7366.3|7363.5|7370|7366.5|7361.3|7358.5|660
1734100200000|2024-12-13 14:30:00|7365.3|7362.5|7370.3|7367.5|7383.5|7380.5|7358.3|7354.5|2523
1734100500000|2024-12-13 14:35:00|7371.3|7368.5|7374.3|7371.5|7376.5|7373.5|7357.8|7354.5|2129
1734100800000|2024-12-13 14:40:00|7375.3|7370.5|7379.8|7377|7381.3|7378.5|7371.3|7368.2|1264
1734101100000|2024-12-13 14:45:00|7379.3|7376.5|7381|7377.2|7393.8|7391|7376|7373.2|2012
1734101400000|2024-12-13 14:50:00|7380.3|7377.5|7386|7382.2|7392.8|7390|7376.8|7374|1633
1734101700000|2024-12-13 14:55:00|7385.8|7382|7378.3|7375.5|7387.8|7385|7375.8|7372|1498
1734102000000|2024-12-13 15:00:00|7379|7375.2|7373.5|7369.7|7379|7375.5|7366.3|7363.5|2731
1734102300000|2024-12-13 15:05:00|7373.3|7370.5|7375.3|7372.5|7377.5|7374|7368.3|7365.2|528
1734102600000|2024-12-13 15:10:00|7375.8|7373|7374.3|7371.5|7380.8|7378|7373.3|7370.2|703
1734102900000|2024-12-13 15:15:00|7375.3|7371.7|7371.2|7368.4|7382.5|7379.5|7370.8|7367.7|823
1734103200000|2024-12-13 15:20:00|7371.8|7369|7374|7370.2|7378.5|7375.4|7369.8|7366.7|2056
1734103500000|2024-12-13 15:25:00|7373.2|7370.4|7364.2|7361.4|7375.2|7372.4|7358.7|7355.7|1335
1734103800000|2024-12-13 15:30:00|7364.5|7360.7|7375.2|7372.4|7377|7373.4|7359.2|7355.7|959
1734104100000|2024-12-13 15:35:00|7376|7372.2|7385.7|7382.9|7387.7|7384.9|7376|7372.2|2222
1734104400000|2024-12-13 15:40:00|7385.5|7382.7|7388.2|7384.4|7395.7|7392.9|7385.5|7382.7|2019
1734104700000|2024-12-13 15:45:00|7387.2|7383.2|7386.5|7383.7|7394.5|7391.4|7385.7|7382.7|1718
1734105000000|2024-12-13 15:50:00|7386.7|7382.9|7391.7|7388.9|7394.2|7391.4|7379.7|7376.9|1176
1734105300000|2024-12-13 15:55:00|7392|7388.2|7391.5|7387.7|7397|7393.9|7388.5|7385.7|1845
1734105600000|2024-12-13 16:00:00|7391.2|7388.4|7388.7|7384.9|7394.5|7390.9|7383.7|7380.7|1563
1734105900000|2024-12-13 16:05:00|7389.5|7385.9|7387.5|7384.7|7397.7|7394.9|7383.2|7379.9|1815
1734106200000|2024-12-13 16:10:00|7387.7|7384.9|7381|7377.2|7388.7|7385.7|7376.7|7373.9|1568
1734106500000|2024-12-13 16:15:00|7380.5|7378.2|7383.2|7380.4|7385.2|7382.4|7378.2|7375.2|1387
1734106800000|2024-12-13 16:20:00|7383.9|7380.1|7379.9|7377.1|7389.2|7386.4|7378.2|7375.1|2091
1734107100000|2024-12-13 16:25:00|7379.2|7376.4|7395.2|7392.4|7397.4|7394.6|7375.9|7372.4|4602
1734107400000|2024-12-13 16:30:00|7395.4|7391.4|7400.7|7397.9|7403.4|7400.4|7391.7|7388.9|2788
1734107700000|2024-12-13 16:35:00|7401.2|7398.4|7407.2|7404.4|7408.9|7405.9|7396.4|7393.1|1942
1734108000000|2024-12-13 16:40:00|7406.7|7403.9|7405.2|7402.4|7408.4|7405.4|7404.2|7401.1|1118
1734108300000|2024-12-13 16:45:00|7405.9|7402.1|7404.2|7401.4|7410.2|7407.4|7402.7|7399.1|991
1734108600000|2024-12-13 16:50:00|7405.2|7401.1|7411.2|7408.4|7413.2|7410.1|7404.2|7401.1|1851
1734108900000|2024-12-13 16:55:00|7411.7|7408.9|7418.4|7414.6|7420.4|7417.3|7410.9|7408.1|3144
1734109200000|2024-12-13 17:00:00|7418.1|7415.3|7426.1|7423.3|7427.6|7424.8|7415.1|7412.3|2101
1734109500000|2024-12-13 17:05:00|7426.4|7423.6|7418.6|7415.8|7426.6|7423.6|7416.6|7413.8|1133
1734109800000|2024-12-13 17:10:00|7418.4|7414.6|7425.1|7422.3|7427.6|7424.8|7418.4|7414.6|3765
1734110100000|2024-12-13 17:15:00|7425.4|7422.6|7418.4|7414.6|7425.6|7422.8|7411.6|7408.6|854
1734110400000|2024-12-13 17:20:00|7417.6|7414.8|7416.4|7412.6|7420.6|7417.8|7414.6|7411.6|647
1734110700000|2024-12-13 17:25:00|7415.6|7412.8|7425.4|7421.6|7425.4|7422.3|7415.4|7412.6|1888
1734111000000|2024-12-13 17:30:00|7424.6|7421.8|7428.4|7425.6|7428.6|7425.8|7422.4|7418.8|812
1734111300000|2024-12-13 17:35:00|7428.1|7425.3|7422.6|7419.8|7428.1|7425.3|7420.6|7417.6|958
1734111600000|2024-12-13 17:40:00|7422.4|7419.6|7426.6|7423.8|7428.4|7425.3|7422.1|7418.6|921
1734111900000|2024-12-13 17:45:00|7426.4|7423.6|7424.6|7421.8|7426.4|7423.6|7422.6|7419.6|384
1734112200000|2024-12-13 17:50:00|7424.4|7421.6|7423.6|7419.8|7424.6|7421.8|7419.4|7415.6|633
1734112500000|2024-12-13 17:55:00|7423.3|7419.5|7418.6|7415.8|7423.3|7419.8|7414.6|7411.5|1303
1734112800000|2024-12-13 18:00:00|7418.1|7415.3|7422.3|7419.5|7422.3|7419.5|7413.6|7410.8|839
1734113100000|2024-12-13 18:05:00|7422.1|7419.3|7422.1|7419.3|7422.3|7419.3|7419.1|7415.5|592
1734113400000|2024-12-13 18:10:00|7422.3|7419.5|7423.3|7420.5|7425.3|7422.3|7417.1|7414.3|826
1734113700000|2024-12-13 18:15:00|7424.3|7420.8|7427.1|7424.3|7428.1|7424.5|7421.1|7418|515
1734114000000|2024-12-13 18:20:00|7427.8|7424|7428.6|7425.8|7429.3|7426.3|7425.1|7422.3|853
1734114300000|2024-12-13 18:25:00|7428.1|7425.3|7437.1|7434.3|7437.6|7434.8|7427.1|7424.3|3029
1734114600000|2024-12-13 18:30:00|7437.3|7433.5|7426.1|7423.3|7438.3|7434.8|7424.6|7421.8|956
1734114900000|2024-12-13 18:35:00|7426.3|7423.5|7429.3|7425.5|7430.6|7427.8|7425.6|7422.8|592
1734115200000|2024-12-13 18:40:00|7428.6|7425.8|7427.1|7424.3|7433.3|7429.3|7425.1|7422|1338
1734115500000|2024-12-13 18:45:00|7427.8|7424|7428|7424.2|7430.1|7427.3|7426|7423|457
1734115800000|2024-12-13 18:50:00|7428.3|7424.5|7433.8|7430|7435|7432.2|7427|7424|705
1734116100000|2024-12-13 18:55:00|7433|7430.2|7427.3|7424.5|7435.8|7432.7|7425|7421.5|624
1734116400000|2024-12-13 19:00:00|7427.5|7423.7|7428.8|7425|7429.3|7426.2|7423.3|7420.5|797
1734116700000|2024-12-13 19:05:00|7429|7426|7432.8|7429|7432.8|7429.7|7426|7422.5|1512
1734117000000|2024-12-13 19:10:00|7433|7429.2|7432|7429.2|7435.8|7432.7|7430|7427|1004
1734117300000|2024-12-13 19:15:00|7431.5|7428.7|7431.8|7428|7433.8|7430.7|7427|7423.2|1330
1734117600000|2024-12-13 19:20:00|7431|7428.2|7435.5|7432.7|7436.8|7433.7|7430.8|7428|1506
1734117900000|2024-12-13 19:25:00|7435.8|7433|7430.5|7427.7|7436.8|7433.7|7427|7424.2|4677
1734118200000|2024-12-13 19:30:00|7430.8|7428|7437.5|7434.7|7440|7437.2|7429|7426|1941
1734118500000|2024-12-13 19:35:00|7437|7434.2|7433.5|7430.7|7438.8|7435.2|7433.5|7429.9|888
1734118800000|2024-12-13 19:40:00|7433.7|7429.9|7432.5|7428.7|7434.7|7431.7|7430.5|7427.7|401
1734119100000|2024-12-13 19:45:00|7431.7|7428.9|7430.7|7427.9|7433.5|7430.7|7430.5|7427.7|288
1734119400000|2024-12-13 19:50:00|7431.5|7427.7|7426.7|7423.9|7432.7|7429.7|7426.5|7423.7|455
1734119700000|2024-12-13 19:55:00|7426.5|7423.7|7428.7|7425.9|7429.5|7425.9|7424.7|7421.9|502
1734120000000|2024-12-13 20:00:00|7428.5|7425.7|7426.7|7423.9|7429.5|7426.2|7422|7418.9|387
1734120300000|2024-12-13 20:05:00|7426.5|7423.7|7426.5|7423.7|7428.7|7425.7|7425.7|7422.7|224
1734120600000|2024-12-13 20:10:00|7426|7423.2|7421.7|7418.9|7426.7|7423.2|7418.5|7415.7|303
1734120900000|2024-12-13 20:15:00|7421.5|7418.7|7424.7|7420.9|7424.7|7420.9|7420.5|7417.4|466
1734121200000|2024-12-13 20:20:00|7424.5|7421.7|7425.5|7422.7|7426.7|7423.7|7423.7|7420.7|128
1734121500000|2024-12-13 20:25:00|7425.7|7422.9|7426.4|7423.6|7427|7424.2|7424.5|7420.9|200
1734121800000|2024-12-13 20:30:00|7425.4|7422.6|7423.4|7420.6|7426.4|7423.6|7422.4|7419.1|73
1734122100000|2024-12-13 20:35:00|7422.7|7419.6|7424.4|7421.6|7425.7|7422.6|7420.4|7417.6|298
1734122400000|2024-12-13 20:40:00|7425.2|7421.4|7425.4|7421.6|7425.7|7422.6|7424.4|7420.9|112
1734122700000|2024-12-13 20:45:00|7425.2|7422.6|7422.4|7419.6|7425.7|7422.6|7422.4|7419.1|179
1734123000000|2024-12-13 20:50:00|7423.2|7419.4|7419.4|7415.6|7423.4|7419.9|7417.9|7414.6|383
1734123300000|2024-12-13 20:55:00|7418.7|7415.9|7418.9|7416.1|7420.7|7417.6|7416.9|7413.9|353
1734123600000|2024-12-13 21:00:00|7418.7|7415.9|7422.4|7419.6|7422.7|7419.6|7415.4|7412.6|317
1734123900000|2024-12-13 21:05:00|7423.2|7420.4|7425.4|7422.6|7426.7|7423.6|7422.4|7418.6|300
1734124200000|2024-12-13 21:10:00|7425.7|7421.9|7423.4|7419.6|7426.7|7423.6|7423.4|7419.6|51
1734124500000|2024-12-13 21:15:00|7422.7|7419.9|7415.9|7413.1|7423.4|7419.9|7415.4|7412.6|129
1734124800000|2024-12-13 21:20:00|7415.7|7412.9|7415.4|7411.6|7417.7|7414.9|7414.4|7411.6|59
1734125100000|2024-12-13 21:25:00|7415.7|7411.9|7413.9|7411.1|7415.7|7412.1|7413.4|7410.6|38
1734125400000|2024-12-13 21:30:00|7414.2|7410.4|7413.6|7409.8|7414.2|7410.9|7411.4|7407.8|67
1734125700000|2024-12-13 21:35:00|7413.4|7409.6|7418.4|7415.6|7418.6|7415.6|7413.4|7409.6|32
1734126000000|2024-12-13 21:40:00|7418.6|7415.8|7418.6|7414.8|7420.6|7417.6|7418.4|7414.8|105
1734126300000|2024-12-13 21:45:00|7418.4|7415.6|7415.9|7413.1|7418.6|7415.6|7415.4|7412.6|50
1734126600000|2024-12-13 21:50:00|7415.6|7412.8|7413.6|7409.8|7415.9|7413.1|7412.9|7409.8|62
1734126900000|2024-12-13 21:55:00|7413.4|7410.6|7414.6|7411.8|7415.4|7411.8|7411.4|7408.6|143
1734303600000|2024-12-15 23:00:00|7415.6|7409.8|7414.3|7410.5|7423.9|7420.8|7412.3|7409.5|293
1734303900000|2024-12-15 23:05:00|7413.9|7411.1|7411.9|7408.1|7418.9|7415.8|7409.6|7405.8|123
1734304200000|2024-12-15 23:10:00|7411.6|7407.8|7410.3|7406.5|7415.5|7411.8|7408.6|7405.5|44
1734304500000|2024-12-15 23:15:00|7411.8|7408|7419.3|7415.5|7419.9|7417.1|7411.8|7408|122
1734304800000|2024-12-15 23:20:00|7419.6|7415.8|7422.9|7419.1|7423.3|7419.8|7417.2|7413.5|58
1734305100000|2024-12-15 23:25:00|7421.6|7418.8|7423.6|7419.8|7423.9|7420.8|7421.6|7418.8|36
1734305400000|2024-12-15 23:30:00|7423.9|7420.1|7426.9|7423.1|7426.9|7423.1|7422.6|7419.1|30
1734305700000|2024-12-15 23:35:00|7426.6|7422.8|7427.3|7424.5|7427.9|7424.5|7425.6|7422.8|18
1734306000000|2024-12-15 23:40:00|7427.6|7424.8|7424.6|7421.8|7427.6|7424.8|7423.6|7420.1|8
1734306300000|2024-12-15 23:45:00|7425.3|7421.5|7423.3|7419.5|7425.9|7422.1|7422.6|7419.5|6
1734306600000|2024-12-15 23:50:00|7423.6|7419.8|7421.3|7417.5|7423.6|7419.8|7418.3|7414.8|10
1734306900000|2024-12-15 23:55:00|7421.6|7418.8|7421.6|7417.8|7422.3|7419.5|7418.6|7415.5|29
1734307200000|2024-12-16 00:00:00|7421.3|7417.5|7419.3|7415.5|7421.3|7417.5|7418.5|7415|12
1734307500000|2024-12-16 00:05:00|7419.5|7415.7|7418.5|7415.7|7421.8|7418|7418.3|7414.5|35
1734307800000|2024-12-16 00:10:00|7419.3|7415.5|7420.2|7416.4|7420.5|7417.7|7418.5|7415.4|25
1734308100000|2024-12-16 00:15:00|7419.2|7416.7|7420.2|7416.4|7420.2|7416.7|7418|7414.4|24
1734308400000|2024-12-16 00:20:00|7419.2|7415.4|7419.2|7415.4|7419.2|7415.7|7418.5|7415.4|13
1734308700000|2024-12-16 00:25:00|7418.5|7415.7|7415.5|7412.7|7419.2|7415.7|7413.8|7411|129
1734309000000|2024-12-16 00:30:00|7415.2|7412.4|7416.5|7412.7|7417.2|7414.4|7414.2|7411.1|17
1734309300000|2024-12-16 00:35:00|7416.2|7412.4|7415.2|7411.4|7416.2|7412.7|7412.9|7409.4|55
1734309600000|2024-12-16 00:40:00|7414.5|7411.7|7415.2|7412.4|7415.2|7412.4|7413.2|7410.4|26
1734309900000|2024-12-16 00:45:00|7414.5|7411.4|7408.2|7404.4|7414.5|7411.7|7407.5|7404.4|223
1734310200000|2024-12-16 00:50:00|7408.5|7405.4|7412.2|7408.4|7412.2|7408.7|7407.2|7404.4|33
1734310500000|2024-12-16 00:55:00|7412.5|7408.7|7410.2|7406.4|7412.5|7409.4|7409.2|7406.4|56
1734310800000|2024-12-16 01:00:00|7410.5|7406.7|7407.9|7405.1|7419.2|7415.7|7406.6|7402.8|338
1734311100000|2024-12-16 01:05:00|7407.6|7404.8|7404.9|7401.1|7409.9|7406.8|7403.2|7400.1|151
1734311400000|2024-12-16 01:10:00|7404.6|7401.8|7402.6|7399.8|7407.9|7404.4|7402.6|7399.5|441
1734311700000|2024-12-16 01:15:00|7403.6|7400.8|7404.3|7400.5|7404.3|7400.8|7401.6|7398.1|194
1734312000000|2024-12-16 01:20:00|7404.6|7400.8|7407.6|7403.8|7407.9|7404.8|7402.6|7399.8|290
1734312300000|2024-12-16 01:25:00|7406.6|7404.8|7406.6|7403.8|7413.9|7410.8|7405.6|7401.8|380
1734312600000|2024-12-16 01:30:00|7407.3|7403.5|7407.6|7404.8|7409.2|7405.9|7403.6|7400.8|123
1734312900000|2024-12-16 01:35:00|7407.9|7405.1|7405.6|7402.8|7408.2|7405.4|7405.2|7402.1|199
1734313200000|2024-12-16 01:40:00|7405.9|7402.1|7404.9|7401.1|7406.9|7403.8|7401.9|7399.1|94
1734313500000|2024-12-16 01:45:00|7403.9|7400.8|7405.9|7402.1|7405.9|7402.7|7402.9|7400.1|140
1734313800000|2024-12-16 01:50:00|7406.2|7402.4|7413.9|7410.1|7415.6|7412.1|7405.9|7402.4|239
1734314100000|2024-12-16 01:55:00|7413.2|7410.4|7415.6|7412.8|7416.9|7413.8|7411.9|7408.8|118
1734314400000|2024-12-16 02:00:00|7415.9|7413.1|7414.6|7410.8|7416.9|7413.1|7411.6|7408.5|92
1734314700000|2024-12-16 02:05:00|7413.9|7411.1|7409.9|7406.1|7413.9|7411.1|7407.9|7405.1|101
1734315000000|2024-12-16 02:10:00|7409.1|7406.3|7409.9|7406.1|7411.9|7408.8|7408.1|7405.1|39
1734315300000|2024-12-16 02:15:00|7409.8|7406|7410.6|7407.8|7412.1|7408.8|7409.1|7406|163
1734315600000|2024-12-16 02:20:00|7410.8|7408|7412.8|7410|7415.1|7412|7410.8|7408|42
1734315900000|2024-12-16 02:25:00|7413.8|7410.3|7407.4|7404.6|7415.1|7412|7402.1|7398.6|433
1734316200000|2024-12-16 02:30:00|7408.1|7404.3|7408.4|7405.6|7410.4|7407.3|7405.7|7402.6|61
1734316500000|2024-12-16 02:35:00|7408.7|7405.9|7409.4|7405.6|7410.4|7407.3|7407.4|7404.3|37
1734316800000|2024-12-16 02:40:00|7408.7|7405.9|7409.1|7406.3|7410.4|7407.3|7407.4|7404.6|109
1734317100000|2024-12-16 02:45:00|7410.4|7406.6|7409.1|7406.3|7413.1|7409.6|7407.4|7404.3|50
1734317400000|2024-12-16 02:50:00|7409.4|7406.6|7409.1|7406.3|7411.4|7408.6|7407.1|7403.6|72
1734317700000|2024-12-16 02:55:00|7409.4|7405.6|7403.4|7399.6|7409.4|7406.3|7400.1|7397.3|157
1734318000000|2024-12-16 03:00:00|7403.1|7400.3|7398.1|7395.3|7403.4|7400.6|7397.4|7394.3|187
1734318300000|2024-12-16 03:05:00|7397.5|7394.7|7398.4|7395.6|7401.4|7398.6|7397.4|7394.3|130
1734318600000|2024-12-16 03:10:00|7399.1|7395.3|7402.8|7399|7403.1|7400|7398.4|7395.3|69
1734318900000|2024-12-16 03:15:00|7403.1|7400|7401.8|7399|7406.2|7403.3|7401.8|7399|109
1734319200000|2024-12-16 03:20:00|7401.5|7398.7|7399.1|7396.3|7402.8|7399.7|7399.1|7395.7|91
1734319500000|2024-12-16 03:25:00|7399.8|7396|7403.1|7400.3|7403.8|7400.3|7397.5|7394|66
1734319800000|2024-12-16 03:30:00|7402.8|7399|7398.8|7395|7403.8|7400.3|7397.5|7394|46
1734320100000|2024-12-16 03:35:00|7397.8|7394.7|7400.8|7397|7401.8|7398.7|7397.8|7394.7|36
1734320400000|2024-12-16 03:40:00|7400.1|7397.3|7403.5|7399.7|7403.8|7400.7|7397.5|7394|291
1734320700000|2024-12-16 03:45:00|7402.8|7400|7404.5|7400.7|7404.8|7402|7402.5|7399.7|61
1734321000000|2024-12-16 03:50:00|7404.2|7401.4|7400.5|7397.7|7404.8|7401.7|7399.5|7396.7|77
1734321300000|2024-12-16 03:55:00|7400.8|7397|7401.5|7398.7|7401.8|7398.7|7399.5|7396.7|58
1734321600000|2024-12-16 04:00:00|7402.5|7399.7|7401.5|7398.7|7402.8|7400|7399.8|7396.7|45
1734321900000|2024-12-16 04:05:00|7402.5|7399|7400.5|7397.7|7402.5|7399|7400.5|7397.7|19
1734322200000|2024-12-16 04:10:00|7400.7|7397.9|7404.5|7400.7|7404.7|7401.7|7400.7|7397.9|53
1734322500000|2024-12-16 04:15:00|7403.7|7400.9|7404.4|7401.6|7404.5|7401.6|7402.4|7399.4|76
1734322800000|2024-12-16 04:20:00|7405.4|7400.6|7406.4|7403.6|7406.7|7403.6|7403.4|7400.6|38
1734323100000|2024-12-16 04:25:00|7407.4|7407.9|7404.1|7401.3|7411.7|7408.9|7403.4|7400.6|652
1734323400000|2024-12-16 04:30:00|7404.4|7401.6|7407.4|7403.6|7407.4|7403.9|7403.4|7400.3|84
1734323700000|2024-12-16 04:35:00|7407.1|7404.3|7405.4|7402.6|7408.7|7405.6|7405.4|7402.6|73
1734324000000|2024-12-16 04:40:00|7404.4|7401.6|7404.4|7400.6|7404.4|7401.6|7402.4|7398.6|64
1734324300000|2024-12-16 04:45:00|7403.7|7400.9|7401.7|7398.9|7403.7|7400.9|7400.1|7396.6|76
1734324600000|2024-12-16 04:50:00|7401.4|7398.6|7401.4|7398.6|7402.7|7399.6|7400.4|7397.6|32
1734324900000|2024-12-16 04:55:00|7401.1|7398.3|7398|7395.2|7401.7|7398.6|7396|7393.2|277
1734325200000|2024-12-16 05:00:00|7399|7395.5|7401.7|7398.9|7402.7|7399.2|7397|7393.9|58
1734325500000|2024-12-16 05:05:00|7402|7399.2|7400|7397.2|7403.7|7400.6|7399.4|7395.9|70
1734325800000|2024-12-16 05:10:00|7399.7|7396.9|7397.7|7394.9|7400.4|7397.2|7396.7|7393.6|42
1734326100000|2024-12-16 05:15:00|7397.4|7393.9|7396.7|7393.9|7398.7|7394.9|7395.4|7392.6|22
1734326400000|2024-12-16 05:20:00|7397.4|7393.6|7396.4|7392.6|7397.7|7394.6|7395.4|7391.9|32
1734326700000|2024-12-16 05:25:00|7395.4|7392.9|7393.7|7390.9|7396.7|7393.6|7392.7|7389.6|94
1734327000000|2024-12-16 05:30:00|7394|7391.2|7396|7392.2|7398|7394.6|7393|7389.9|76
1734327300000|2024-12-16 05:35:00|7395|7393.2|7396|7392.2|7397.3|7394.2|7395|7392.2|26
1734327600000|2024-12-16 05:40:00|7395.3|7392.5|7393|7390.2|7396.3|7393.2|7393|7390.2|138
1734327900000|2024-12-16 05:45:00|7394|7391.2|7393|7390.2|7395.3|7392.2|7392.3|7389.2|37
1734328200000|2024-12-16 05:50:00|7393.2|7389.4|7392.2|7389.4|7394.2|7390.4|7391.2|7388.2|78
1734328500000|2024-12-16 05:55:00|7391.9|7389.1|7392.9|7390.1|7392.9|7390.1|7390.9|7388.1|97
1734328800000|2024-12-16 06:00:00|7393.2|7390.4|7394.9|7392.1|7394.9|7392.1|7391.9|7389.1|110
1734329100000|2024-12-16 06:05:00|7393.9|7391.1|7391.2|7388.4|7393.9|7391.1|7389.9|7387.1|132
1734329400000|2024-12-16 06:10:00|7390.9|7388.1|7389.9|7387.1|7392.2|7389.1|7388.5|7385.7|239
1734329700000|2024-12-16 06:15:00|7390.2|7387.4|7391.9|7389.1|7394.2|7391.1|7389.9|7386.8|113
1734330000000|2024-12-16 06:20:00|7392.2|7389.4|7389.9|7387.1|7393.9|7390.4|7389.9|7387.1|147
1734330300000|2024-12-16 06:25:00|7390.2|7387.4|7399.5|7396.7|7400.2|7396.7|7389.2|7386.4|318
1734330600000|2024-12-16 06:30:00|7400.2|7396.4|7403.9|7401.1|7405.2|7402.1|7399.2|7396.4|192
1734330900000|2024-12-16 06:35:00|7403.2|7400.4|7401.9|7399.1|7404.9|7401.1|7399.9|7397.1|238
1734331200000|2024-12-16 06:40:00|7402.2|7399.4|7400.5|7397.7|7403.2|7399.7|7400.5|7397.4|148
1734331500000|2024-12-16 06:45:00|7399.5|7396.7|7393.2|7390.4|7399.5|7396.7|7392.8|7389.7|388
1734331800000|2024-12-16 06:50:00|7393.5|7390.7|7396.2|7393.4|7396.2|7393.4|7390.5|7387.7|133
1734332100000|2024-12-16 06:55:00|7396.5|7392.7|7397.9|7395.1|7402.5|7398.7|7394.5|7391.4|229
1734332400000|2024-12-16 07:00:00|7398.2|7394.4|7398.2|7394.4|7399.2|7396.1|7393.9|7390.4|172
1734332700000|2024-12-16 07:05:00|7397.9|7394.1|7403.5|7400.7|7405.2|7401.4|7396.9|7394.1|319
1734333000000|2024-12-16 07:10:00|7403.2|7400.4|7398.2|7395.4|7403.2|7400.4|7397.9|7394.4|311
1734333300000|2024-12-16 07:15:00|7397.9|7395.1|7402.3|7399.5|7403.2|7400.1|7395.9|7393.1|296
1734333600000|2024-12-16 07:20:00|7402.9|7400.1|7404.2|7400.4|7404.9|7401.1|7400.9|7398.1|146
1734333900000|2024-12-16 07:25:00|7403.2|7399.4|7403.2|7400.4|7404.2|7401.1|7398.2|7395.4|201
1734334200000|2024-12-16 07:30:00|7402.9|7400.1|7409.9|7407.1|7409.9|7407.1|7402.2|7399.1|308
1734334500000|2024-12-16 07:35:00|7410.2|7406.4|7407.9|7405.1|7410.5|7407.7|7405.2|7402.4|353
1734334800000|2024-12-16 07:40:00|7408.2|7404.4|7399.1|7395.3|7408.2|7405.4|7397.9|7394.6|279
1734335100000|2024-12-16 07:45:00|7398.4|7395.6|7397.1|7394.3|7400.1|7396.6|7395.4|7392.3|207
1734335400000|2024-12-16 07:50:00|7397.4|7394.6|7396.8|7394|7402.1|7398.8|7392.4|7389.3|1891
1734335700000|2024-12-16 07:55:00|7396.1|7393.3|7400.5|7397.7|7400.8|7398|7394.8|7392|331
1734336000000|2024-12-16 08:00:00|7400.8|7398|7404.8|7402|7404.9|7402.1|7396.1|7393.3|1170
1734336300000|2024-12-16 08:05:00|7405.5|7401.7|7407.8|7405|7410.5|7407.7|7403.5|7400.7|521
1734336600000|2024-12-16 08:10:00|7408.5|7404.7|7405.8|7403|7408.5|7405.4|7404.8|7402|770
1734336900000|2024-12-16 08:15:00|7406.2|7403.4|7405.1|7402.3|7409.1|7406|7399.8|7396.3|712
1734337200000|2024-12-16 08:20:00|7404.8|7402|7409.5|7406.7|7410.8|7407.3|7404.8|7402|466
1734337500000|2024-12-16 08:25:00|7409.8|7407|7401.8|7398|7412.1|7409|7400.8|7398|3644
1734337800000|2024-12-16 08:30:00|7401.4|7399|7388.4|7385.6|7403.8|7401|7385.7|7382.6|2981
1734338100000|2024-12-16 08:35:00|7388.7|7384.9|7392.4|7389.6|7395.4|7391.6|7385.4|7382.6|1299
1734338400000|2024-12-16 08:40:00|7393.4|7390.6|7384.7|7380.9|7396.7|7392.9|7383.3|7380.5|909
1734338700000|2024-12-16 08:45:00|7383.7|7380.6|7378.7|7375.9|7384.7|7381.6|7378.4|7375.6|763
1734339000000|2024-12-16 08:50:00|7379.4|7376.6|7373.7|7370.9|7379.7|7376.6|7370.4|7367.6|1510
1734339300000|2024-12-16 08:55:00|7373.4|7370.6|7370.4|7367.6|7376.4|7373.6|7367.4|7364.6|862
1734339600000|2024-12-16 09:00:00|7370.7|7366.9|7374.4|7371.6|7380.7|7377.6|7369.7|7366.6|1153
1734339900000|2024-12-16 09:05:00|7374.7|7370.9|7372.7|7369.9|7381|7378.2|7372.4|7369.6|547
1734340200000|2024-12-16 09:10:00|7372.4|7369.6|7368.4|7365.6|7376.7|7373.9|7368|7364.9|440
1734340500000|2024-12-16 09:15:00|7368|7365.2|7374.7|7371.9|7376.7|7373.9|7365.7|7362.9|257
1734340800000|2024-12-16 09:20:00|7374.4|7371.6|7371.4|7368.6|7375.7|7372.6|7366.1|7362.6|475
1734341100000|2024-12-16 09:25:00|7372.4|7369.6|7374.7|7370.9|7376.7|7373.9|7371.4|7368.6|288
1734341400000|2024-12-16 09:30:00|7373.9|7371.1|7376.6|7373.8|7383.6|7380.6|7372.7|7369.9|634
1734341700000|2024-12-16 09:35:00|7376.9|7374.1|7372.9|7370.1|7377.2|7374.1|7370.9|7367.8|254
1734342000000|2024-12-16 09:40:00|7372.5|7369.7|7369.6|7365.8|7375.6|7372.7|7368.3|7364.8|1019
1734342300000|2024-12-16 09:45:00|7368.9|7366.1|7369.3|7366.5|7373.3|7370.5|7365.3|7362.5|1114
1734342600000|2024-12-16 09:50:00|7370.6|7366.8|7371.3|7368.5|7376.6|7373.5|7368.6|7365.5|822
1734342900000|2024-12-16 09:55:00|7372|7368.2|7365.3|7362.5|7375.6|7372.8|7364.9|7361.8|600
1734343200000|2024-12-16 10:00:00|7365.9|7363.1|7374.9|7372.1|7375.9|7373.1|7365.9|7363.1|517
1734343500000|2024-12-16 10:05:00|7374.3|7371.5|7376.6|7372.8|7377.6|7374.8|7370.3|7367.5|571
1734343800000|2024-12-16 10:10:00|7375.6|7371.8|7380|7376.2|7385.3|7381.9|7374.3|7371.5|2268
1734344100000|2024-12-16 10:15:00|7379.7|7375.9|7373.7|7370.9|7380|7376.9|7372.7|7369.9|307
1734344400000|2024-12-16 10:20:00|7372.7|7369.9|7374.7|7371.9|7377|7373.9|7371.3|7368.2|231
1734344700000|2024-12-16 10:25:00|7375|7372.2|7370.3|7367.5|7377|7373.2|7368.3|7365.5|1376
1734345000000|2024-12-16 10:30:00|7369.3|7366.5|7374.3|7370.5|7376.3|7373.5|7369|7365.5|325
1734345300000|2024-12-16 10:35:00|7373.6|7370.8|7363.3|7360.5|7374.6|7371.1|7361.6|7358.8|470
1734345600000|2024-12-16 10:40:00|7362.9|7360.1|7373.2|7369.4|7373.9|7370.5|7361.9|7358.5|483
1734345900000|2024-12-16 10:45:00|7372.6|7368.8|7370.6|7366.8|7374.9|7372.1|7370.3|7366.8|208
1734346200000|2024-12-16 10:50:00|7369.9|7367.1|7361.9|7359.1|7369.9|7367.1|7360.9|7358.1|423
1734346500000|2024-12-16 10:55:00|7362.9|7360.1|7363.9|7361.1|7365.9|7362.8|7360.9|7357.1|426
1734346800000|2024-12-16 11:00:00|7364.6|7361.8|7362.9|7359.1|7367.6|7364.1|7361.9|7359.1|550
1734347100000|2024-12-16 11:05:00|7362.6|7358.8|7363.2|7360.4|7365.2|7362.1|7358.9|7356.1|4362
1734347400000|2024-12-16 11:10:00|7362.2|7359.4|7361.5|7358.7|7365.2|7362.1|7361.2|7358|366
1734347700000|2024-12-16 11:15:00|7362.2|7359.4|7353.8|7351|7363.2|7360.4|7350.5|7347.7|3401
1734348000000|2024-12-16 11:20:00|7354.5|7350.7|7351.9|7349.1|7355.8|7352.7|7350.2|7347.4|1180
1734348300000|2024-12-16 11:25:00|7352.2|7349.4|7355.1|7351.3|7360.1|7357.3|7351.4|7348.4|610
1734348600000|2024-12-16 11:30:00|7354.4|7351.6|7355.1|7352.3|7359.1|7355.6|7353.1|7349.6|495
1734348900000|2024-12-16 11:35:00|7355.4|7352.6|7365.4|7362.6|7366.1|7363.3|7355.4|7352.6|253
1734349200000|2024-12-16 11:40:00|7364.4|7361.6|7369.8|7367|7379.1|7372|7364.4|7361.3|934
1734349500000|2024-12-16 11:45:00|7370.1|7367.3|7369.8|7367|7372.1|7369.3|7366.8|7364|529
1734349800000|2024-12-16 11:50:00|7370.1|7367.3|7363.4|7360.6|7371.1|7368.3|7362.4|7359.6|1893
1734350100000|2024-12-16 11:55:00|7362.7|7359.6|7362.7|7358.9|7364.4|7361.1|7360|7357.2|377
1734350400000|2024-12-16 12:00:00|7362.4|7359.6|7357.4|7354.6|7363.7|7360.6|7356.4|7353.6|414
1734350700000|2024-12-16 12:05:00|7357.7|7354.9|7355.4|7352.6|7360.4|7357.2|7355.4|7352.6|347
1734351000000|2024-12-16 12:10:00|7356|7353.2|7362.4|7359.6|7365.1|7361.8|7356|7352.9|642
1734351300000|2024-12-16 12:15:00|7362.8|7360|7365.1|7362.3|7367.1|7363.6|7361.8|7358.3|296
1734351600000|2024-12-16 12:20:00|7365.4|7362.6|7376.1|7372.3|7376.1|7373.3|7365.1|7362|396
1734351900000|2024-12-16 12:25:00|7375.4|7372.6|7372.1|7368.3|7375.4|7372.6|7368.8|7365.3|221
1734352200000|2024-12-16 12:30:00|7371.1|7368.6|7374.5|7371.7|7377.5|7374.7|7370.4|7367.3|1413
1734352500000|2024-12-16 12:35:00|7374.8|7370.7|7376.8|7374|7377.8|7375|7374.5|7370.7|314
1734352800000|2024-12-16 12:40:00|7375.8|7373|7373.8|7370|7379.8|7377|7371.8|7368.7|377
1734353100000|2024-12-16 12:45:00|7372.8|7369.7|7376.8|7374|7377.5|7374.7|7371.8|7368.7|340
1734353400000|2024-12-16 12:50:00|7376.5|7373.7|7373.5|7369.7|7377.5|7374.4|7372.8|7369.7|225
1734353700000|2024-12-16 12:55:00|7373.2|7370.4|7377.8|7375|7379.2|7376|7372.8|7369.7|423
1734354000000|2024-12-16 13:00:00|7377.5|7374.7|7375.8|7373|7378.8|7376|7373.2|7370.3|778
1734354300000|2024-12-16 13:05:00|7376.5|7372.7|7376.5|7373.7|7382.5|7379.4|7371.8|7368.7|520
1734354600000|2024-12-16 13:10:00|7376.2|7373.4|7379.2|7376.4|7381.2|7378.4|7376.2|7372.7|477
1734354900000|2024-12-16 13:15:00|7379.6|7376.8|7378.8|7376|7382.5|7379.4|7378.8|7375.4|370
1734355200000|2024-12-16 13:20:00|7378.2|7375.4|7380.8|7378|7382.7|7379.4|7376.2|7372.7|612
1734355500000|2024-12-16 13:25:00|7380.5|7377.7|7380.2|7376.4|7386.8|7383.7|7379.2|7375.7|622
1734355800000|2024-12-16 13:30:00|7379.5|7376.7|7375.7|7372.9|7383.4|7380.1|7371.7|7368.6|499
1734356100000|2024-12-16 13:35:00|7375.1|7372.3|7377.4|7373.6|7377.4|7374.3|7373.1|7369.6|306
1734356400000|2024-12-16 13:40:00|7376.7|7373.9|7384.4|7380.6|7384.4|7381.3|7374.1|7371|496
1734356700000|2024-12-16 13:45:00|7384.1|7381.3|7379.1|7376.3|7384.4|7381.3|7377.1|7374.3|408
1734357000000|2024-12-16 13:50:00|7379.4|7376.6|7388.1|7384.3|7388.1|7385.3|7379.4|7376.6|2498
1734357300000|2024-12-16 13:55:00|7388.4|7384.6|7383.7|7380.9|7388.4|7385.3|7380.7|7377.6|420
1734357600000|2024-12-16 14:00:00|7384.7|7381.6|7391.1|7388.3|7392.4|7389.6|7379.9|7376.6|2136
1734357900000|2024-12-16 14:05:00|7391.4|7388.6|7387.5|7383.7|7391.4|7388.6|7382.1|7379.3|679
1734358200000|2024-12-16 14:10:00|7387.8|7384|7392.8|7390|7393.8|7390.7|7386.8|7383.7|968
1734358500000|2024-12-16 14:15:00|7392.5|7389.7|7401.1|7398.3|7403.1|7400.3|7392.1|7389|1717
1734358800000|2024-12-16 14:20:00|7401.8|7398|7397.1|7394.3|7405.1|7402.3|7396.1|7393|3241
1734359100000|2024-12-16 14:25:00|7397.4|7393.6|7399.8|7396|7400.1|7397.3|7392.4|7389.6|1633
1734359400000|2024-12-16 14:30:00|7399.1|7396.3|7399.1|7396.3|7401.4|7398.3|7386.4|7383.6|1908
1734359700000|2024-12-16 14:35:00|7399.4|7395.6|7392.1|7389.3|7402.7|7399.9|7388.4|7384.9|1421
1734360000000|2024-12-16 14:40:00|7391.1|7388.3|7390.4|7387.6|7402.4|7399.3|7389.4|7386.3|1257
1734360300000|2024-12-16 14:45:00|7390.3|7386.5|7388.7|7385.9|7393.4|7390.6|7385.1|7381.6|920
1734360600000|2024-12-16 14:50:00|7388.4|7385.6|7384.4|7381.6|7389.4|7386.3|7377.1|7373.6|2166
1734360900000|2024-12-16 14:55:00|7384.7|7381.9|7380.1|7377.3|7385.4|7382.6|7375.4|7372.6|1101
1734361200000|2024-12-16 15:00:00|7380.7|7377.9|7384.4|7380.6|7385.7|7382.6|7370.7|7367.6|1179
1734361500000|2024-12-16 15:05:00|7384.1|7381.3|7390.4|7386.6|7390.7|7387.9|7380.7|7377.9|803
1734361800000|2024-12-16 15:10:00|7390.7|7387.9|7397.1|7394.3|7402.4|7399.3|7389.7|7386.6|1544
1734362100000|2024-12-16 15:15:00|7396.7|7393.9|7399.8|7396|7404.1|7401.3|7394.1|7390.6|1077
1734362400000|2024-12-16 15:20:00|7399.5|7396.7|7404.8|7401|7404.8|7401.7|7391.5|7388.7|891
1734362700000|2024-12-16 15:25:00|7404.1|7401.3|7406|7403.2|7408|7404.9|7399.1|7396.3|1325
1734363000000|2024-12-16 15:30:00|7406.4|7403.6|7408|7405.2|7412.4|7409.2|7402|7398.9|1571
1734363300000|2024-12-16 15:35:00|7408.7|7404.9|7395|7391.2|7410|7407.2|7391.3|7388.2|1597
1734363600000|2024-12-16 15:40:00|7394|7393.2|7399|7396.2|7401.3|7397.8|7388.7|7385.9|2144
1734363900000|2024-12-16 15:45:00|7400.3|7396.5|7402|7399.2|7403.4|7400.6|7393.6|7390.5|1409
1734364200000|2024-12-16 15:50:00|7402.4|7399.6|7389|7386.2|7403|7400.2|7387|7383.9|1012
1734364500000|2024-12-16 15:55:00|7389.7|7385.9|7394|7391.2|7395.3|7392.2|7386|7382.5|1426
1734364800000|2024-12-16 16:00:00|7394.8|7392|7391.7|7387.9|7395.6|7392.8|7386|7382.9|1233
1734365100000|2024-12-16 16:05:00|7391.4|7388.6|7383.3|7379.5|7392|7389.2|7378.9|7375.8|1204
1734365400000|2024-12-16 16:10:00|7382.6|7379.8|7377.3|7374.5|7388.3|7385.2|7376.6|7373.8|1042
1734365700000|2024-12-16 16:15:00|7377|7374.2|7370.3|7366.5|7378.6|7375.8|7367.6|7364.8|1667
1734366000000|2024-12-16 16:20:00|7369.6|7366.8|7366.6|7363.8|7372.3|7369.5|7365.4|7361.9|2491
1734366300000|2024-12-16 16:25:00|7365.9|7363.1|7352.9|7349.1|7366.9|7363.8|7352.6|7349.1|3101
1734366600000|2024-12-16 16:30:00|7352.6|7348.8|7368.3|7364.5|7370.3|7367.2|7349.6|7346.8|5270
1734366900000|2024-12-16 16:35:00|7368|7365.2|7355.6|7352.8|7370.3|7367.2|7354.9|7352.1|1741
1734367200000|2024-12-16 16:40:00|7355.9|7353.1|7356.6|7353.8|7361.6|7358.8|7353.6|7350.1|1563
1734367500000|2024-12-16 16:45:00|7356.9|7354.1|7360.2|7357.4|7363.6|7360.8|7356.9|7354.1|631
1734367800000|2024-12-16 16:50:00|7359.9|7357.1|7366.6|7363.8|7368.9|7366.1|7354.2|7351.1|1273
1734368100000|2024-12-16 16:55:00|7366.2|7363.4|7357.9|7355.1|7366.2|7363.4|7353.6|7350.8|1000
1734368400000|2024-12-16 17:00:00|7358.2|7354.4|7355.9|7353.1|7359.9|7356.4|7354.6|7351.1|981
1734368700000|2024-12-16 17:05:00|7356.2|7352.4|7353.2|7350.4|7360.6|7357.8|7352.9|7350.1|1145
1734369000000|2024-12-16 17:10:00|7352.6|7349.8|7366.6|7362.8|7367.6|7364.5|7352.6|7349.8|1242
1734369300000|2024-12-16 17:15:00|7366.3|7362.5|7370.6|7367.8|7377.6|7374.8|7366|7362.5|1003
1734369600000|2024-12-16 17:20:00|7371.3|7367.5|7384|7381.2|7386.3|7383.5|7371.3|7367.5|3644
1734369900000|2024-12-16 17:25:00|7383.6|7380.2|7383.9|7381.1|7389|7386.2|7382|7379.2|839
1734370200000|2024-12-16 17:30:00|7383.6|7380.8|7394.9|7392.1|7394.9|7392.1|7383.3|7380.5|1020
1734370500000|2024-12-16 17:35:00|7394.6|7391.8|7392.3|7389.5|7394.9|7392.1|7390.9|7387.8|816
1734370800000|2024-12-16 17:40:00|7392.6|7389.8|7389.9|7387.1|7395.6|7392.5|7384.6|7381.8|619
1734371100000|2024-12-16 17:45:00|7390.6|7386.8|7388.9|7386.1|7392.3|7389.5|7386.9|7383.8|783
1734371400000|2024-12-16 17:50:00|7389.6|7385.8|7389.6|7386.8|7392.6|7389.5|7386.9|7384.1|907
1734371700000|2024-12-16 17:55:00|7389.9|7387.1|7390.9|7387.1|7390.9|7388.1|7387.6|7384.1|515
1734372000000|2024-12-16 18:00:00|7390.6|7386.8|7386.9|7384.1|7392.6|7389.1|7384.9|7381.8|693
1734372300000|2024-12-16 18:05:00|7386.6|7383.1|7386.6|7382.8|7386.9|7384.1|7379.9|7376.8|650
1734372600000|2024-12-16 18:10:00|7386.3|7383.5|7394.9|7392.1|7395.6|7392.5|7386.3|7383.5|341
1734372900000|2024-12-16 18:15:00|7395.6|7391.8|7400.3|7396.5|7400.6|7397.5|7394.6|7391.8|603
1734373200000|2024-12-16 18:20:00|7399.6|7396.8|7394.3|7391.5|7401.3|7397.8|7392.6|7389.8|327
1734373500000|2024-12-16 18:25:00|7394.6|7390.8|7376.9|7374.1|7394.6|7390.8|7375.6|7372.8|896
1734373800000|2024-12-16 18:30:00|7375.9|7373.1|7370.9|7368.1|7377.6|7374.5|7369.9|7366.8|1020
1734374100000|2024-12-16 18:35:00|7370.6|7367.8|7370.6|7367.8|7372.9|7370.1|7363.2|7360.4|2759
1734374400000|2024-12-16 18:40:00|7370.9|7368.1|7374.6|7370.8|7376.9|7374.1|7370.6|7367.8|1955
1734374700000|2024-12-16 18:45:00|7373.9|7371.1|7369.6|7365.8|7375.6|7372.8|7367.9|7364.8|544
1734375000000|2024-12-16 18:50:00|7368.9|7366.1|7364.9|7362.1|7369.9|7367.1|7363.9|7360.8|344
1734375300000|2024-12-16 18:55:00|7365.6|7361.8|7368.6|7365.8|7369.9|7367.1|7364.9|7361.8|862
1734375600000|2024-12-16 19:00:00|7368.9|7366.1|7369.6|7365.8|7371.6|7368.5|7365.9|7363.1|592
1734375900000|2024-12-16 19:05:00|7369.3|7365.5|7366.6|7362.8|7370.3|7367.5|7362.6|7359.5|593
1734376200000|2024-12-16 19:10:00|7365.6|7363.1|7369.6|7366.8|7369.9|7366.8|7363.1|7360.1|661
1734376500000|2024-12-16 19:15:00|7369.9|7367.1|7368.5|7364.7|7372.6|7369.4|7364.9|7362.1|616
1734376800000|2024-12-16 19:20:00|7368.9|7366.1|7373.8|7371|7376.2|7373.1|7368.5|7365.1|963
1734377100000|2024-12-16 19:25:00|7374.5|7370.7|7376.2|7373.4|7377.2|7374|7359.2|7356.1|5906
1734377400000|2024-12-16 19:30:00|7376.9|7373.1|7364.2|7361.4|7381.2|7378.4|7364.2|7361.1|1609
1734377700000|2024-12-16 19:35:00|7364.6|7361.8|7365.9|7362.1|7370.5|7367.4|7364.6|7361.8|209
1734378000000|2024-12-16 19:40:00|7366.2|7362.4|7367.2|7364.4|7370.9|7367.4|7365.2|7362.1|197
1734378300000|2024-12-16 19:45:00|7366.9|7364.1|7364.8|7362|7366.9|7364.1|7363.5|7360.4|160
1734378600000|2024-12-16 19:50:00|7364.5|7361.7|7362.5|7358.7|7366.5|7363.4|7361.5|7358.7|194
1734378900000|2024-12-16 19:55:00|7361.8|7359|7358.5|7355.7|7362.5|7359.4|7357.8|7354.7|244
1734379200000|2024-12-16 20:00:00|7357.8|7355|7353.8|7351|7357.8|7355|7351.2|7348.4|398
1734379500000|2024-12-16 20:05:00|7354.8|7350.7|7354.8|7352|7359.8|7356|7354.5|7350.7|185
1734379800000|2024-12-16 20:10:00|7355.8|7352.7|7355.5|7352.7|7356.8|7353.7|7354.8|7351.7|97
1734380100000|2024-12-16 20:15:00|7355.8|7353|7358.8|7355|7359.8|7357|7354.8|7351.7|106
1734380400000|2024-12-16 20:20:00|7358.1|7355.3|7353.8|7351|7358.8|7355.3|7353.8|7351|129
1734380700000|2024-12-16 20:25:00|7354.8|7352|7355.8|7353|7357.8|7355|7353.8|7350.7|74
1734381000000|2024-12-16 20:30:00|7356.1|7353.3|7356.2|7353.4|7361.1|7357.7|7355.8|7353|1086
1734381300000|2024-12-16 20:35:00|7355.8|7353|7355.8|7353|7356.8|7353.7|7354.8|7351.7|83
1734381600000|2024-12-16 20:40:00|7355.5|7352.7|7356.8|7354|7360.5|7357|7355.5|7352.7|83
1734381900000|2024-12-16 20:45:00|7356.5|7352.7|7358.8|7356|7359.5|7356|7356.5|7352.7|66
1734382200000|2024-12-16 20:50:00|7359.5|7355.7|7360.5|7356.7|7362.5|7359|7358.5|7354.7|106
1734382500000|2024-12-16 20:55:00|7359.8|7357|7358.5|7355.7|7360.8|7357.7|7357.2|7354.4|109
1734382800000|2024-12-16 21:00:00|7358.8|7356|7357.5|7353.7|7359.5|7356|7356.5|7353.7|145
1734383100000|2024-12-16 21:05:00|7356.8|7354|7358.5|7354.7|7359.5|7356|7356.8|7353.7|86
1734383400000|2024-12-16 21:10:00|7357.8|7355|7355.8|7353|7357.8|7355|7354.8|7351.7|34
1734383700000|2024-12-16 21:15:00|7355.5|7352.7|7358.8|7356|7358.8|7356|7355.4|7352|115
1734384000000|2024-12-16 21:20:00|7358.4|7355|7359.4|7356.6|7360.4|7356.9|7357.7|7354.9|88
1734384300000|2024-12-16 21:25:00|7359.7|7356.9|7357.7|7354.9|7359.7|7356.9|7357.4|7354.2|726
1734384600000|2024-12-16 21:30:00|7358|7354.2|7358.3|7355.5|7359|7355.9|7357.3|7354.2|15
1734384900000|2024-12-16 21:35:00|7359|7355.2|7354|7351.2|7359|7355.2|7353.7|7350.2|80
1734385200000|2024-12-16 21:40:00|7353.7|7350.9|7362.7|7358.9|7363|7359.2|7353.7|7349.2|404
1734385500000|2024-12-16 21:45:00|7363|7359.2|7362.7|7359.9|7364|7360.9|7361|7357.9|288
1734385800000|2024-12-16 21:50:00|7363.7|7360.6|7365.7|7362.9|7367.9|7364.6|7362.7|7359.9|100
1734386100000|2024-12-16 21:55:00|7366.4|7362.6|7366.7|7362.9|7368.4|7365.3|7365|7361.3|183
1734386400000|2024-12-16 22:00:00|7366.2|7362.4|7368.4|7360.6|7369.1|7362.4|7366.2|7358.8|4
1734386700000|2024-12-16 22:05:00|7368.2|7360.4|7366|7362.2|7368.2|7362.4|7365.7|7360.4|0
1734387000000|2024-12-16 22:10:00|7366.5|7363.7|7368.1|7365.3|7368.1|7365.3|7366.5|7363.7|15
1734387300000|2024-12-16 22:15:00|||||||||13
1734387600000|2024-12-16 22:20:00|7368|7364.2|7368.1|7364.3|7368.4|7365.3|7367.7|7363.9|5
1734387900000|2024-12-16 22:25:00|7368.2|7364.4|7369.4|7361.6|7370|7364.4|7367.2|7361.3|0
1734388200000|2024-12-16 22:30:00|7367.2|7363.4|7367.8|7365|7368.4|7365|7366.2|7359.8|22
1734388500000|2024-12-16 22:35:00|7368.1|7365.3|7370.6|7366.8|7371.4|7367.6|7368.1|7365.3|38
1734388800000|2024-12-16 22:40:00|7371.1|7368.3|7373.1|7370.3|7374.4|7370.3|7371.1|7365.8|67
1734389100000|2024-12-16 22:45:00|7371.8|7369|7369.7|7361.9|7373.4|7370.3|7369.4|7361.6|27
1734389400000|2024-12-16 22:50:00|7369.4|7361.6|7368.2|7364.4|7370.7|7366.9|7368.2|7361.6|5
1734389700000|2024-12-16 22:55:00|7368.7|7364.9|7369.7|7361.9|7370.3|7364.9|7368.7|7361.9|2
1734397200000|2024-12-17 01:00:00|7371.6|7363.8|7370.9|7367.1|7375.9|7372.4|7365.3|7361.8|235
1734397500000|2024-12-17 01:05:00|7370.6|7366.8|7369.6|7366.8|7373.9|7371.1|7367.6|7364.8|140
1734397800000|2024-12-17 01:10:00|7369.2|7366.4|7369.2|7366.4|7370.2|7366.8|7366.2|7363.4|128
1734398100000|2024-12-17 01:15:00|7370.2|7367.1|7357.5|7353.7|7375.5|7372.4|7356.8|7353.7|4472
1734398400000|2024-12-17 01:20:00|7356.8|7354|7360.8|7357|7364.8|7361.3|7355.5|7352.7|199
1734398700000|2024-12-17 01:25:00|7360.1|7357.3|7360.8|7358|7362.8|7360|7359.8|7356.7|143
1734399000000|2024-12-17 01:30:00|7361.5|7357.7|7358.8|7355|7362.8|7359.7|7357.8|7354.7|40
1734399300000|2024-12-17 01:35:00|7358.5|7354.7|7362.1|7359.3|7362.5|7359.3|7357.8|7354.7|44
1734399600000|2024-12-17 01:40:00|7362.5|7359.7|7364.1|7360.3|7365.5|7362.3|7360.1|7357.3|88
1734399900000|2024-12-17 01:45:00|7363.4|7360.6|7369.1|7365.3|7369.1|7365.6|7362.4|7359.3|50
1734400200000|2024-12-17 01:50:00|7369.4|7365.6|7370.7|7367.9|7375.4|7372.3|7369.1|7365.3|162
1734400500000|2024-12-17 01:55:00|7370.4|7367.6|7374.7|7371.9|7375.4|7371.9|7370.4|7367|114
1734400800000|2024-12-17 02:00:00|7374.4|7371.6|7374.1|7371.3|7375.4|7372.6|7371.1|7368.3|52
1734401100000|2024-12-17 02:05:00|7374.4|7371.6|7374.4|7371.6|7376.4|7373.6|7373.4|7370.3|55
1734401400000|2024-12-17 02:10:00|7374.1|7371.3|7371.1|7368.3|7375.4|7372.3|7371.1|7368|21
1734401700000|2024-12-17 02:15:00|7372.1|7368.6|7368.1|7364.3|7373.1|7369.6|7368.1|7364.3|22
1734402000000|2024-12-17 02:20:00|7368.4|7364.6|7366.4|7363.6|7369.4|7366.3|7366.4|7363.6|36
1734402300000|2024-12-17 02:25:00|7366.1|7363.3|7367.1|7364.3|7368.4|7364.9|7365.1|7362.3|40
1734402600000|2024-12-17 02:30:00|7366.4|7363.6|7366.1|7363.3|7368.1|7365.3|7365.1|7362|23
1734402900000|2024-12-17 02:35:00|7366.4|7363.6|7363.1|7360.3|7367.4|7363.9|7363.1|7359.6|66
1734403200000|2024-12-17 02:40:00|7362.4|7359.3|7366.4|7362.6|7366.4|7363.3|7361.1|7358.3|39
1734403500000|2024-12-17 02:45:00|7366.1|7363.3|7368.1|7365.3|7369.4|7366.3|7365.4|7362.3|30
1734403800000|2024-12-17 02:50:00|7368.4|7365.6|7370.1|7366.3|7372.4|7368.9|7368.4|7365.6|276
1734404100000|2024-12-17 02:55:00|7369.4|7366.6|7364.4|7361.6|7370.4|7366.6|7364.4|7361.3|57
1734404400000|2024-12-17 03:00:00|7364.8|7362|7365.4|7362.6|7367.4|7363.9|7363.4|7360.3|29
1734404700000|2024-12-17 03:05:00|7365.1|7362.3|7365.4|7361.6|7368.1|7364.6|7364.1|7361|50
1734405000000|2024-12-17 03:10:00|7365.1|7361.3|7360.4|7356.6|7365.1|7361.6|7357.4|7354.3|373
1734405300000|2024-12-17 03:15:00|7360.1|7357.3|7363.1|7360.3|7364.4|7361.6|7360.1|7357|99
1734405600000|2024-12-17 03:20:00|7363.4|7360.6|7363.4|7360.6|7364.4|7361.6|7361.4|7358.3|24
1734405900000|2024-12-17 03:25:00|7363.1|7360.3|7364.4|7360.6|7365.4|7362.6|7362.7|7359.3|10
1734406200000|2024-12-17 03:30:00|7364.1|7361.3|7362|7359.2|7365.4|7362.6|7362|7359.2|15
1734406500000|2024-12-17 03:35:00|7362.4|7358.6|7362|7358.2|7362.4|7359.2|7361|7358.2|19
1734406800000|2024-12-17 03:40:00|7362.4|7358.6|7364.4|7360.6|7364.7|7361.6|7361.7|7358.6|22
1734407100000|2024-12-17 03:45:00|7363.4|7360.2|7359.3|7356.5|7363.4|7360.2|7358|7355.2|35
1734407400000|2024-12-17 03:50:00|7359|7356.2|7363.3|7359.5|7364.3|7360.9|7359|7355.2|21
1734407700000|2024-12-17 03:55:00|7363|7360.2|7364.3|7361.5|7364.3|7361.5|7362.3|7359.5|9
1734408000000|2024-12-17 04:00:00|7365.3|7362.2|7363|7359.2|7365.3|7362.5|7362.3|7359.2|14
1734408300000|2024-12-17 04:05:00|7363.3|7359.5|7364|7360.2|7365|7361.5|7362|7359.2|7
1734408600000|2024-12-17 04:10:00|7363.3|7360.5|7364.3|7361.5|7365|7361.5|7362.5|7359.2|9
1734408900000|2024-12-17 04:15:00|7365|7361.2|7365|7361.2|7366.3|7363.2|7364|7360.2|19
1734409200000|2024-12-17 04:20:00|7364|7361.5|7365|7361.2|7365|7362.2|7363.3|7360.2|9
1734409500000|2024-12-17 04:25:00|7364.3|7361.5|7365|7361.2|7366.3|7362.5|7364|7361.2|32
1734409800000|2024-12-17 04:30:00|7364|7360.2|7363.7|7359.9|7365|7361.2|7363|7359.9|9
1734410100000|2024-12-17 04:35:00|7364|7360.2|7363|7359.2|7364|7360.5|7361.7|7358.2|15
1734410400000|2024-12-17 04:40:00|7362|7359.5|7363|7360.2|7363|7360.2|7362|7359.2|10
1734410700000|2024-12-17 04:45:00|7362.3|7359.2|7366|7363.2|7366.3|7363.2|7362|7359.2|101
1734411000000|2024-12-17 04:50:00|7365|7362.2|7364|7361.2|7366|7362.5|7364|7361.2|14
1734411300000|2024-12-17 04:55:00|7365|7361.5|7364|7361.2|7365|7361.5|7363.7|7360.9|8
1734411600000|2024-12-17 05:00:00|7365|7362.2|7364|7361.2|7366.3|7362.5|7363.5|7360.2|13
1734411900000|2024-12-17 05:05:00|7364.3|7361.5|7362.3|7359.5|7365.3|7362.2|7361|7358.2|47
1734412200000|2024-12-17 05:10:00|7362|7359.2|7361|7358.2|7362.3|7359.2|7361|7358.2|34
1734412500000|2024-12-17 05:15:00|7361.7|7357.9|7360|7357.2|7362.3|7359.2|7359|7356.2|24
1734412800000|2024-12-17 05:20:00|7359.7|7356.9|7363.3|7359.5|7363.3|7360.2|7359.3|7356.2|286
1734413100000|2024-12-17 05:25:00|7363|7360.2|7372.6|7368.8|7373|7370.2|7363|7359.8|246
1734413400000|2024-12-17 05:30:00|7373|7369.2|7373.6|7370.8|7375.6|7372.5|7370.3|7366.8|143
1734413700000|2024-12-17 05:35:00|7373.9|7371.1|7373.9|7371.1|7374.6|7371.5|7371.6|7368.5|28
1734414000000|2024-12-17 05:40:00|7372.9|7370.1|7374.6|7371.8|7375.9|7373.1|7372.6|7369.8|72
1734414300000|2024-12-17 05:45:00|7374.9|7372.1|7381.3|7378.5|7381.9|7379.1|7373.9|7370.5|415
1734414600000|2024-12-17 05:50:00|7381.6|7378.8|7383.6|7379.8|7386.6|7383.5|7381.6|7378.5|187
1734414900000|2024-12-17 05:55:00|7382.9|7380.1|7384.3|7381.5|7385.3|7381.8|7381.6|7378.8|99
1734415200000|2024-12-17 06:00:00|7383.6|7380.8|7385.3|7382.5|7386.6|7383.5|7382.6|7379.5|146
1734415500000|2024-12-17 06:05:00|7385.6|7382.8|7385.6|7382.8|7387.6|7384.5|7385.3|7382.5|102
1734415800000|2024-12-17 06:10:00|7385.9|7383.1|7385.9|7383.1|7387.6|7384.5|7384.3|7381.5|76
1734416100000|2024-12-17 06:15:00|7385.3|7382.5|7385.6|7381.8|7387.6|7384.5|7384.9|7381.8|53
1734416400000|2024-12-17 06:20:00|7386.3|7382.8|7388.3|7384.5|7388.6|7385.5|7385.6|7382.5|526
1734416700000|2024-12-17 06:25:00|7387.6|7384.8|7386.6|7383.8|7390.9|7387.8|7386.3|7382.8|64
1734417000000|2024-12-17 06:30:00|7385.9|7382.8|7389.3|7385.5|7389.6|7386.5|7385.9|7382.8|725
1734417300000|2024-12-17 06:35:00|7388.6|7385.8|7392.3|7389.5|7392.3|7389.5|7388.3|7385.5|106
1734417600000|2024-12-17 06:40:00|7391.3|7388.5|7392.3|7389.5|7392.6|7389.5|7390.3|7387.2|67
1734417900000|2024-12-17 06:45:00|7392|7389.2|7388|7384.2|7392.3|7389.5|7387.3|7384.2|160
1734418200000|2024-12-17 06:50:00|7388.3|7384.5|7391.3|7387.5|7392|7388.5|7387.3|7384.5|44
1734418500000|2024-12-17 06:55:00|7390.3|7387.2|7388.9|7385.1|7391.3|7388.5|7388.3|7385.1|96
1734418800000|2024-12-17 07:00:00|7389.3|7385.5|7384.3|7381.5|7389.6|7386.5|7383.3|7380.1|166
1734419100000|2024-12-17 07:05:00|7383.6|7380.8|7383.6|7380.8|7383.9|7381.1|7376.3|7372.8|410
1734419400000|2024-12-17 07:10:00|7384.9|7382.1|7385.9|7382.1|7386.2|7383.4|7381.2|7378.1|151
1734419700000|2024-12-17 07:15:00|7385.2|7382.4|7385.9|7382.1|7386.2|7383.4|7384.2|7381.4|72
1734420000000|2024-12-17 07:20:00|7385.6|7382.8|7388.2|7385.4|7389.9|7386.4|7385.2|7382.1|180
1734420300000|2024-12-17 07:25:00|7388.9|7385.1|7389.9|7386.1|7391.9|7389.1|7387.6|7384.8|76
1734420600000|2024-12-17 07:30:00|7390.2|7387.1|7391.6|7388.8|7392.6|7389.8|7388.4|7385.1|168
1734420900000|2024-12-17 07:35:00|7392.2|7389.4|7393.9|7390.1|7394.9|7392.1|7390.2|7387.1|94
1734421200000|2024-12-17 07:40:00|7393.6|7390.8|7389.2|7386.4|7393.9|7391.1|7387.2|7384.1|136
1734421500000|2024-12-17 07:45:00|7389.9|7386.1|7384.5|7381.7|7391.2|7388.4|7384.2|7381.4|304
1734421800000|2024-12-17 07:50:00|7384.2|7381.4|7375.8|7373|7384.5|7381.4|7374.2|7371.4|268
1734422100000|2024-12-17 07:55:00|7375.5|7371.7|7368.8|7366|7377.5|7373.7|7368.8|7365.7|1522
1734422400000|2024-12-17 08:00:00|7369.8|7367|7348.4|7345.6|7370.1|7367.3|7344.8|7341.6|1635
1734422700000|2024-12-17 08:05:00|7347.4|7344.6|7348.4|7344.6|7353.1|7349.6|7344.4|7341.6|821
1734423000000|2024-12-17 08:10:00|7347.4|7343.3|7351.1|7347.3|7355.1|7352|7345.8|7343|643
1734423300000|2024-12-17 08:15:00|7350.4|7347.6|7347.8|7345|7356.4|7353.6|7346.4|7343.3|645
1734423600000|2024-12-17 08:20:00|7347.4|7344.6|7339.7|7336.9|7348.4|7345.6|7337.7|7334.9|3783
1734423900000|2024-12-17 08:25:00|7340.4|7336.6|7332.1|7329.3|7345.1|7341.6|7332.1|7329.3|3285
1734424200000|2024-12-17 08:30:00|7331.4|7328.6|7327.4|7324.6|7335.1|7332.3|7313.1|7309.9|4492
1734424500000|2024-12-17 08:35:00|7327.7|7323.9|7312.7|7309.9|7329.7|7326.9|7311.4|7308.6|1072
1734424800000|2024-12-17 08:40:00|7312.4|7309.6|7311.7|7307.9|7317.7|7314.9|7311.4|7307.9|771
1734425100000|2024-12-17 08:45:00|7311.4|7308.6|7303.7|7299.9|7313|7310.2|7299.4|7296.6|1482
1734425400000|2024-12-17 08:50:00|7303|7300.2|7309|7306.2|7312.7|7309.9|7303|7299.9|946
1734425700000|2024-12-17 08:55:00|7308.7|7305.9|7312|7309.2|7318.4|7315.1|7307|7303.9|928
1734426000000|2024-12-17 09:00:00|7312.7|7309.9|7313|7310.2|7315|7311.9|7302|7298.9|916
1734426300000|2024-12-17 09:05:00|7313.4|7310.6|7311.7|7307.9|7313.7|7310.9|7308|7304.9|394
1734426600000|2024-12-17 09:10:00|7311|7308.2|7313|7310.2|7316.7|7313.6|7310|7306.7|573
1734426900000|2024-12-17 09:15:00|7312.7|7308.9|7322.7|7318.9|7325.4|7322.6|7311.4|7308.6|1185
1734427200000|2024-12-17 09:20:00|7322.4|7319.6|7320|7317.2|7324|7321.2|7319|7315.9|359
1734427500000|2024-12-17 09:25:00|7319.4|7316.6|7311.7|7308.9|7321|7318.2|7311.4|7307.9|564
1734427800000|2024-12-17 09:30:00|7312|7309.2|7324.4|7321.6|7325.4|7322.6|7308|7304.9|2898
1734428100000|2024-12-17 09:35:00|7324.1|7321.3|7329.1|7326.3|7332.7|7329.6|7321.7|7318.3|1526
1734428400000|2024-12-17 09:40:00|7329.4|7326.6|7335.7|7332.9|7338.4|7335.3|7328.4|7325.6|831
1734428700000|2024-12-17 09:45:00|7336.4|7332.6|7337.4|7334.6|7338.7|7335.9|7334.1|7330.6|469
1734429000000|2024-12-17 09:50:00|7337.7|7334.9|7335.7|7331.9|7338.1|7334.9|7334|7330.9|383
1734429300000|2024-12-17 09:55:00|7335|7332.2|7329.7|7326.9|7336|7332.2|7327.5|7324.7|199
1734429600000|2024-12-17 10:00:00|7330.1|7327.3|7323|7320.2|7334|7330.9|7323|7320.2|488
1734429900000|2024-12-17 10:05:00|7324|7320.6|7319.7|7316.9|7328|7324.9|7319|7316.2|254
1734430200000|2024-12-17 10:10:00|7320|7317.2|7316|7313.2|7324|7320.5|7315.3|7312.2|397
1734430500000|2024-12-17 10:15:00|7317|7312.2|7320.7|7317.9|7322|7318.5|7315|7312.2|449
1734430800000|2024-12-17 10:20:00|7320|7316.9|7312.7|7309.9|7320|7317.2|7311.7|7308.9|257
1734431100000|2024-12-17 10:25:00|7313|7310.2|7312|7309.2|7313.3|7310.5|7308.3|7305.2|290
1734431400000|2024-12-17 10:30:00|7313|7308.2|7317|7313.2|7317|7313.2|7310|7307.2|141
1734431700000|2024-12-17 10:35:00|7316.3|7313.5|7315.7|7312.9|7317|7313.5|7312|7309.2|79
1734432000000|2024-12-17 10:40:00|7316|7313.2|7316.3|7313.5|7318.3|7315.5|7312|7308.5|159
1734432300000|2024-12-17 10:45:00|7316|7313.2|7315|7311.2|7317|7313.9|7310.7|7307.9|150
1734432600000|2024-12-17 10:50:00|7314.3|7311.5|7318|7314.2|7319.3|7316.5|7314.3|7311.2|440
1734432900000|2024-12-17 10:55:00|7317.3|7314.5|7315|7312.2|7321.3|7317.9|7314.3|7311.5|282
1734433200000|2024-12-17 11:00:00|7314.3|7310.5|7312.7|7309.9|7314.3|7310.5|7308.3|7305|503
1734433500000|2024-12-17 11:05:00|7313|7310.2|7314.7|7311.9|7320|7316.9|7312|7308.5|694
1734433800000|2024-12-17 11:10:00|7315.3|7312.5|7315|7312.2|7320.3|7317.5|7315|7311.5|239
1734434100000|2024-12-17 11:15:00|7315.3|7311.5|7309.6|7305.8|7315.3|7311.5|7303.6|7300.8|4112
1734434400000|2024-12-17 11:20:00|7308.9|7306.1|7314.9|7312.1|7317.6|7314.5|7308.3|7305.5|151
1734434700000|2024-12-17 11:25:00|7314.6|7311.8|7315.6|7312.8|7322.3|7318.8|7314.6|7311.8|485
1734435000000|2024-12-17 11:30:00|7316.3|7313.5|7313.6|7309.8|7317.9|7315.1|7313.3|7309.5|163
1734435300000|2024-12-17 11:35:00|7313.3|7310.5|7320|7317.2|7323|7319.7|7312.6|7309.8|408
1734435600000|2024-12-17 11:40:00|7319.6|7316.8|7315.3|7311.5|7322|7318.5|7315.3|7311.5|331
1734435900000|2024-12-17 11:45:00|7314.6|7311.8|7310.6|7306.8|7314.6|7311.8|7308.6|7305.8|366
1734436200000|2024-12-17 11:50:00|7310.9|7308.1|7308.6|7305.8|7310.9|7308.1|7306.6|7303.8|242
1734436500000|2024-12-17 11:55:00|7308.9|7305.1|7298.9|7296.1|7310.6|7307.5|7298.6|7295.8|358
1734436800000|2024-12-17 12:00:00|7298.6|7295.8|7298.6|7295.8|7299.9|7297.1|7289.3|7286.5|1551
1734437100000|2024-12-17 12:05:00|7299.6|7295.5|7304.3|7301.5|7306.3|7303|7297.3|7294.5|549
1734437400000|2024-12-17 12:10:00|7305.3|7300.5|7312.2|7309.4|7313.2|7310.4|7302.6|7299.5|374
1734437700000|2024-12-17 12:15:00|7312.6|7308.8|7302.2|7299.4|7316.9|7314.1|7299.6|7296.8|679
1734438000000|2024-12-17 12:20:00|7302.9|7300.1|7293.9|7291.1|7305.9|7303.1|7289.5|7286.4|2820
1734438300000|2024-12-17 12:25:00|7294.2|7291.4|7293.2|7290.4|7296.9|7294.1|7292.5|7289.4|634
1734438600000|2024-12-17 12:30:00|7292.9|7290.1|7292.2|7288.4|7292.9|7290.1|7286.9|7284.1|2471
1734438900000|2024-12-17 12:35:00|7291.9|7289.1|7300.9|7298.1|7302.9|7299.7|7291.2|7288.4|414
1734439200000|2024-12-17 12:40:00|7301.2|7298.4|7304.5|7301.7|7305.5|7302.7|7299.5|7296.7|419
1734439500000|2024-12-17 12:45:00|7305.2|7301.4|7297.2|7294.4|7306.8|7303.7|7296.5|7293.7|865
1734439800000|2024-12-17 12:50:00|7297.5|7294.7|7298.5|7295.7|7304.5|7301|7297.5|7294.4|259
1734440100000|2024-12-17 12:55:00|7299.5|7296.4|7292.1|7289.3|7299.5|7296.4|7289.5|7286.7|1714
1734440400000|2024-12-17 13:00:00|7292.8|7289|7309.5|7306.7|7309.5|7306.7|7290.5|7287.7|4473
1734440700000|2024-12-17 13:05:00|7308.8|7306|7303.8|7301|7312.1|7309|7303.5|7300|1548
1734441000000|2024-12-17 13:10:00|7303.5|7300.7|7302.8|7299|7306.8|7304|7300.1|7297|561
1734441300000|2024-12-17 13:15:00|7302.5|7299.7|7302.5|7299.7|7303.8|7301|7299.5|7296.7|448
1734441600000|2024-12-17 13:20:00|7302.1|7299.3|7295.4|7292.6|7302.8|7299.7|7295.1|7291.6|1328
1734441900000|2024-12-17 13:25:00|7295.7|7291.9|7295.7|7291.9|7298.4|7294.9|7292.7|7289.6|1100
1734442200000|2024-12-17 13:30:00|7295.4|7292.6|7294.4|7290.6|7300.4|7296.9|7289.7|7286.9|699
1734442500000|2024-12-17 13:35:00|7294.1|7291.3|7300.8|7298|7302.1|7299.3|7287.4|7283.9|1451
1734442800000|2024-12-17 13:40:00|7301.4|7297.6|7302.8|7300|7305.1|7302|7297.4|7294|635
1734443100000|2024-12-17 13:45:00|7303.1|7300.3|7299.1|7296.3|7312.8|7309.3|7298.1|7295|961
1734443400000|2024-12-17 13:50:00|7298.7|7294.9|7283.4|7280.6|7300.1|7296.9|7283.1|7279.6|2581
1734443700000|2024-12-17 13:55:00|7283.7|7280.9|7288.4|7284.6|7291.4|7288.3|7283.7|7280.6|995
1734444000000|2024-12-17 14:00:00|7289.1|7285.3|7294.1|7291.3|7298.4|7295.6|7285.4|7281.6|1230
1734444300000|2024-12-17 14:05:00|7294.4|7291.6|7304.1|7301.3|7305.4|7301.9|7293.1|7290.3|1003
1734444600000|2024-12-17 14:10:00|7304.4|7300.6|7294.4|7290.6|7304.4|7301.3|7289.4|7285.9|2949
1734444900000|2024-12-17 14:15:00|7294|7291.2|7294.7|7291.9|7303.4|7300.6|7289.7|7286.6|1145
1734445200000|2024-12-17 14:20:00|7294.4|7291.6|7298.4|7294.6|7300.4|7297.6|7289.4|7286.6|670
1734445500000|2024-12-17 14:25:00|7297.4|7294.2|7288.4|7285.6|7306.4|7303.2|7288|7285.2|1260
1734445800000|2024-12-17 14:30:00|7287.4|7284.6|7268|7264.2|7287.4|7284.6|7266.7|7263.9|8731
1734446100000|2024-12-17 14:35:00|7267.7|7264.9|7261.7|7258.9|7273|7269.9|7256.3|7253.5|3433
1734446400000|2024-12-17 14:40:00|7261.3|7258.5|7265.7|7262.9|7265.7|7262.9|7253.3|7250.2|3249
1734446700000|2024-12-17 14:45:00|7266|7263.2|7270.3|7267.5|7284|7280.5|7261.3|7258.2|4128
1734447000000|2024-12-17 14:50:00|7269.7|7266.9|7265|7262.2|7279|7275.9|7262|7258.9|1243
1734447300000|2024-12-17 14:55:00|7265.7|7261.9|7261|7258.2|7274.3|7270.8|7257|7253.8|3043
1734447600000|2024-12-17 15:00:00|7260.6|7257.8|7258|7254.2|7264|7260.8|7252.3|7249.2|1488
1734447900000|2024-12-17 15:05:00|7257.3|7254.5|7265.3|7262.5|7270.3|7266.8|7257.3|7254.2|2213
1734448200000|2024-12-17 15:10:00|7265.6|7262.8|7256.3|7253.5|7267.6|7264.8|7254.6|7251.8|1159
1734448500000|2024-12-17 15:15:00|7256|7253.2|7261.3|7258.5|7268.3|7265.5|7253.6|7250.5|1275
1734448800000|2024-12-17 15:20:00|7261.6|7258.8|7248.3|7245.5|7264.3|7260.8|7243.6|7240.5|2361
1734449100000|2024-12-17 15:25:00|7248.6|7245.8|7247.3|7243.5|7255.6|7252.8|7238.6|7235.3|2030
1734449400000|2024-12-17 15:30:00|7246.6|7243.8|7246.9|7243.1|7257.3|7254.5|7245.6|7242.1|2985
1734449700000|2024-12-17 15:35:00|7246.6|7243.8|7242.9|7239.1|7253.9|7250.5|7240.3|7237.1|1993
1734450000000|2024-12-17 15:40:00|7242.3|7239.5|7236.9|7234.1|7243.9|7240.8|7235.2|7232.1|1418
1734450300000|2024-12-17 15:45:00|7236.6|7233.8|7239.6|7236.8|7241.3|7238.1|7229.4|7226.1|2234
1734450600000|2024-12-17 15:50:00|7239.9|7237.1|7233.6|7230.8|7239.9|7237.1|7232.9|7230.1|1954
1734450900000|2024-12-17 15:55:00|7233.9|7231.1|7234.9|7231.1|7237.9|7234.8|7231.2|7228.1|1256
1734451200000|2024-12-17 16:00:00|7234.6|7231.8|7242.9|7239.1|7246.9|7244.1|7232.9|7230.1|2629
1734451500000|2024-12-17 16:05:00|7242.6|7239.8|7250.9|7247.1|7252.6|7249.4|7241.2|7237.9|1116
1734451800000|2024-12-17 16:10:00|7251.9|7248.1|7254.9|7252.1|7255.9|7252.8|7246.6|7243.1|1480
1734452100000|2024-12-17 16:15:00|7255.2|7251.4|7258.6|7255.8|7265.2|7262.4|7249.6|7246.5|2113
1734452400000|2024-12-17 16:20:00|7259.6|7256.1|7264.6|7261.8|7268.9|7265.8|7256.6|7253.1|3282
1734452700000|2024-12-17 16:25:00|7265.6|7262.8|7248.6|7245.8|7265.6|7262.8|7246.6|7243.8|3232
1734453000000|2024-12-17 16:30:00|7248.9|7244.8|7259.6|7255.8|7266.6|7263.1|7245.6|7242.8|3302
1734453300000|2024-12-17 16:35:00|7258.6|7255.5|7263.6|7260.8|7266.6|7263.8|7253.3|7250.3|1079
1734453600000|2024-12-17 16:40:00|7263.3|7260.5|7266.3|7263.5|7266.6|7263.8|7256.6|7253.5|922
1734453900000|2024-12-17 16:45:00|7265.9|7263.1|7264.3|7261.5|7270.6|7267.8|7261.3|7258.5|962
1734454200000|2024-12-17 16:50:00|7264.6|7260.8|7256.2|7253.4|7264.6|7261.5|7251.6|7248.1|2563
1734454500000|2024-12-17 16:55:00|7256.6|7253.8|7265.9|7263.1|7267.6|7264.8|7256.6|7253.4|1349
1734454800000|2024-12-17 17:00:00|7265.6|7262.8|7260.6|7256.8|7270.6|7267.8|7258.6|7255.8|1107
1734455100000|2024-12-17 17:05:00|7259.9|7257.1|7268.2|7264.4|7270.2|7267.1|7259.9|7256.4|460
1734455400000|2024-12-17 17:10:00|7267.6|7264.8|7262.6|7259.8|7268.2|7265.4|7258.6|7255.4|714
1734455700000|2024-12-17 17:15:00|7262.2|7259.4|7268.9|7266.1|7272.9|7270.1|7260.2|7257.1|557
1734456000000|2024-12-17 17:20:00|7269.9|7267.1|7271.2|7267.4|7276.4|7273.1|7267.6|7264.4|1142
1734456300000|2024-12-17 17:25:00|7270.5|7267.7|7272.2|7268.4|7276.2|7273.1|7268.5|7265.4|867
1734456600000|2024-12-17 17:30:00|7271.2|7267.7|7276.5|7273.7|7278.5|7275.7|7270.9|7267.4|469
1734456900000|2024-12-17 17:35:00|7276.9|7273.1|7279.5|7276.7|7280.5|7277.7|7270.5|7267.4|840
1734457200000|2024-12-17 17:40:00|7279.2|7276.4|7274.2|7271.4|7281.2|7278.4|7273.2|7270.4|726
1734457500000|2024-12-17 17:45:00|7273.9|7270.4|7287.5|7284.7|7291.5|7288.7|7273.9|7270.4|879
1734457800000|2024-12-17 17:50:00|7287.2|7284.4|7285.9|7283.1|7289.2|7285.7|7284.9|7281.4|462
1734458100000|2024-12-17 17:55:00|7286.2|7282.4|7288.2|7284.4|7289.2|7286.1|7280.9|7277.4|624
1734458400000|2024-12-17 18:00:00|7287.5|7284.7|7289.5|7286.7|7292.5|7289.7|7286.5|7283.2|1021
1734458700000|2024-12-17 18:05:00|7289.2|7286.4|7287.5|7284.7|7294.2|7291.1|7286.9|7283.4|631
1734459000000|2024-12-17 18:10:00|7288.2|7284.4|7284.2|7280.4|7288.2|7285.4|7282.9|7279.4|504
1734459300000|2024-12-17 18:15:00|7283.9|7281.1|7286.9|7283.1|7289.2|7286.4|7281.2|7278.4|336
1734459600000|2024-12-17 18:20:00|7287.2|7284.1|7275.5|7272.7|7287.2|7284.1|7273.9|7271.1|559
1734459900000|2024-12-17 18:25:00|7275.2|7272.4|7272.5|7269.7|7277.2|7274.1|7272.2|7269.4|562
1734460200000|2024-12-17 18:30:00|7273.2|7269.4|7280.2|7277.4|7283.2|7279.7|7272.9|7269.4|376
1734460500000|2024-12-17 18:35:00|7280.9|7277.1|7283.2|7279.4|7284.2|7281.1|7279.2|7276.1|341
1734460800000|2024-12-17 18:40:00|7282.9|7280.1|7284.5|7281.7|7288.2|7285|7282.2|7279.1|568
1734461100000|2024-12-17 18:45:00|7285.2|7281.4|7282.8|7280|7287.8|7285|7282.8|7279.4|1715
1734461400000|2024-12-17 18:50:00|7283.5|7280.7|7291.8|7289|7293.5|7290|7279.2|7276.4|949
1734461700000|2024-12-17 18:55:00|7291.5|7288.7|7303.2|7300.4|7307.5|7304.7|7291.5|7288.7|1932
1734462000000|2024-12-17 19:00:00|7302.9|7299.4|7305.2|7302.4|7308.2|7305.4|7301.2|7298.4|1135
1734462300000|2024-12-17 19:05:00|7305.9|7303.1|7306.9|7303.1|7309.2|7306.4|7305.2|7302.1|513
1734462600000|2024-12-17 19:10:00|7306.6|7303.8|7292.5|7289.7|7307.2|7304.4|7292.5|7289.7|1542
1734462900000|2024-12-17 19:15:00|7292.8|7290|7293.5|7289.7|7298.5|7295|7292.2|7288.7|657
1734463200000|2024-12-17 19:20:00|7293.8|7290.7|7294.2|7291.4|7296.5|7293|7287.8|7284.7|2301
1734463500000|2024-12-17 19:25:00|7294.5|7291.7|7296.5|7293.7|7306.5|7303.4|7290.8|7287.7|5325
1734463800000|2024-12-17 19:30:00|7296.9|7294.1|7300.9|7297.1|7301.5|7298.4|7291.9|7289.1|1545
1734464100000|2024-12-17 19:35:00|7300.5|7297.7|7305.5|7302.7|7305.8|7302.7|7300.2|7297.1|569
1734464400000|2024-12-17 19:40:00|7306.5|7303.7|7306.8|7303|7309.2|7306.4|7305.5|7302.7|430
1734464700000|2024-12-17 19:45:00|7305.8|7302.7|7308.8|7305|7309.8|7306.7|7305.5|7302.4|534
1734465000000|2024-12-17 19:50:00|7308.5|7305.7|7306.8|7304|7308.8|7306|7305.5|7302.7|673
1734465300000|2024-12-17 19:55:00|7307.2|7304.4|7308.2|7305.4|7308.8|7305.7|7306.2|7303|266
1734465600000|2024-12-17 20:00:00|7308.8|7305|7310.5|7307.7|7311.8|7308.7|7307.2|7304|336
1734465900000|2024-12-17 20:05:00|7310.8|7307|7308.8|7306|7310.8|7307.3|7306.8|7304|279
1734466200000|2024-12-17 20:10:00|7309.5|7305.7|7307.8|7304|7310.5|7307.7|7307.5|7304|213
1734466500000|2024-12-17 20:15:00|7307.1|7304.3|7309.5|7306.7|7309.8|7306.7|7306.8|7304|354
1734466800000|2024-12-17 20:20:00|7310.8|7307|7311.8|7308|7311.8|7308.3|7307.1|7304|256
1734467100000|2024-12-17 20:25:00|7311.1|7308.3|7312.8|7309|7313.8|7310.7|7309.8|7307|152
1734467400000|2024-12-17 20:30:00|7312.5|7308.7|7313.8|7310|7314.8|7311.3|7311.1|7308|988
1734467700000|2024-12-17 20:35:00|7313.1|7310.3|7310.8|7307|7314.1|7311|7310.1|7307|120
1734468000000|2024-12-17 20:40:00|7311.1|7308|7307.5|7303.7|7311.8|7309|7306.8|7303.7|152
1734468300000|2024-12-17 20:45:00|7306.8|7304|7303.8|7300|7309.5|7306|7302.5|7299|240
1734468600000|2024-12-17 20:50:00|7303.5|7300.7|7308.1|7304.3|7309.1|7306.3|7302.5|7299|317
1734468900000|2024-12-17 20:55:00|7307.8|7304|7307.8|7304|7309.1|7306.3|7306.5|7303|309
1734469200000|2024-12-17 21:00:00|7307.5|7304.7|7307.5|7303.7|7307.8|7305|7306.1|7303|94
1734469500000|2024-12-17 21:05:00|7307.8|7304|7308.5|7304.7|7308.8|7305.7|7305.5|7302.7|178
1734469800000|2024-12-17 21:10:00|7307.8|7305|7305.5|7301.7|7308.5|7305|7305.1|7301.7|102
1734470100000|2024-12-17 21:15:00|7304.5|7302|7305.4|7301.6|7305.8|7302.7|7304.5|7301.3|235
1734470400000|2024-12-17 21:20:00|7304.4|7302|7303.4|7300.6|7305.4|7302|7302.1|7299.3|125
1734470700000|2024-12-17 21:25:00|7304.4|7301.6|7301.6|7297.8|7305.4|7302.6|7299.4|7296.6|112
1734471000000|2024-12-17 21:30:00|7301.8|7298|7312.4|7308.6|7317.1|7314|7301.8|7298|366
1734471300000|2024-12-17 21:35:00|7312.8|7309.6|7315.4|7311.6|7317.4|7314|7311.4|7307.6|189
1734471600000|2024-12-17 21:40:00|7314.8|7312|7314.4|7310.6|7317.4|7314|7312.8|7309.6|146
1734471900000|2024-12-17 21:45:00|7314.1|7311.3|7310.7|7306.9|7315.4|7312.6|7310.4|7306.9|140
1734472200000|2024-12-17 21:50:00|7310.4|7307.6|7309.4|7306.6|7312.4|7308.6|7308.4|7305.3|76
1734472500000|2024-12-17 21:55:00|7309.1|7306.3|7311.4|7307.6|7311.7|7308.6|7308.1|7304.6|74
1734472800000|2024-12-17 22:00:00|7311.9|7308.1|7312.4|7308.6|7314.7|7308.6|7311.4|7306.6|0
1734473100000|2024-12-17 22:05:00|7312.7|7308.9|7312.7|7309.9|7312.7|7309.9|7312.4|7308.9|166
1734473400000|2024-12-17 22:10:00|||||||||25
1734474000000|2024-12-17 22:20:00|||||||||3
1734474300000|2024-12-17 22:25:00|7314.2|7310.4|7314.2|7310.4|7314.2|7310.4|7314.2|7310.4|4
1734475200000|2024-12-17 22:40:00|7315|7311.2|7311.9|7308.1|7315.2|7311.4|7311.9|7308.1|6
1734475500000|2024-12-17 22:45:00|||||||||1
1734476100000|2024-12-17 22:55:00|7312.4|7308.6|7312.4|7308.6|7312.4|7308.6|7312.4|7308.6|0
1734483600000|2024-12-18 01:00:00|7307.1|7303.3|7296.9|7294.1|7307.1|7303.8|7295|7291.5|307
1734483900000|2024-12-18 01:05:00|7296.6|7293.8|7300.3|7297.5|7300.6|7297.8|7296.3|7293.1|182
1734484200000|2024-12-18 01:10:00|7300.6|7297.8|7304.3|7301.5|7304.6|7301.5|7298.3|7294.8|71
1734484500000|2024-12-18 01:15:00|7305.6|7301.8|7306.3|7302.5|7306.6|7303.8|7302.3|7299.5|71
1734484800000|2024-12-18 01:20:00|7305.9|7303.1|7307.3|7303.5|7307.6|7304.1|7304.3|7300.8|62
1734485100000|2024-12-18 01:25:00|7306.6|7303.8|7308.6|7305.8|7309.8|7306.8|7304.9|7301.5|141
1734485400000|2024-12-18 01:30:00|7309.3|7305.5|7311.6|7308.8|7312.6|7309.5|7308.3|7305.5|71
1734485700000|2024-12-18 01:35:00|7311.2|7308.4|7315.6|7311.8|7318.2|7314.8|7311.2|7307.4|117
1734486000000|2024-12-18 01:40:00|7315.2|7312.4|7320.6|7317.8|7322.6|7319.4|7315.2|7312.4|142
1734486300000|2024-12-18 01:45:00|7320.9|7317.1|7318.9|7316.1|7321.6|7318.1|7316.2|7313.4|48
1734486600000|2024-12-18 01:50:00|7318.6|7315.8|7318.9|7316.1|7320.9|7317.1|7317.2|7313.8|62
1734486900000|2024-12-18 01:55:00|7319.6|7315.8|7316.2|7312.4|7319.9|7317.1|7316.2|7312.4|60
1734487200000|2024-12-18 02:00:00|7316.6|7312.8|7314.9|7311.1|7316.6|7313.1|7311.6|7307.8|37
1734487500000|2024-12-18 02:05:00|7314.6|7311.8|7317.5|7314.7|7318.9|7316.1|7313.9|7310.7|91
1734487800000|2024-12-18 02:10:00|7317.2|7314.4|7316.5|7313.7|7317.5|7314.4|7315.2|7311.7|10
1734488100000|2024-12-18 02:15:00|7316.9|7314.1|7318.9|7316.1|7318.9|7316.1|7316.5|7313.7|8
1734488400000|2024-12-18 02:20:00|7319.2|7316.4|7315.5|7312.7|7320.5|7316.7|7315.5|7312.4|85
1734488700000|2024-12-18 02:25:00|7314.9|7312.1|7314.9|7312.1|7316.9|7313.7|7313.5|7310.7|52
1734489000000|2024-12-18 02:30:00|7315.2|7311.4|7309.9|7307.1|7315.2|7311.4|7308.9|7305.7|48
1734489300000|2024-12-18 02:35:00|7309.5|7306.7|7309.8|7307|7312.8|7309|7308.2|7305.4|26
1734489600000|2024-12-18 02:40:00|7310.5|7306.7|7310.8|7308|7311.8|7309|7308.8|7305.7|59
1734489900000|2024-12-18 02:45:00|7310.2|7307.4|7308.8|7306|7310.8|7307.7|7306.8|7304|26
1734490200000|2024-12-18 02:50:00|7309.8|7306.4|7304.8|7302|7309.8|7306.4|7302.8|7300|40
1734490500000|2024-12-18 02:55:00|7305.8|7303|7306.8|7304|7307.8|7305|7304.8|7302|4
1734490800000|2024-12-18 03:00:00|7306.5|7303.7|7307.8|7305|7309.5|7306|7304.8|7301.7|31
1734491100000|2024-12-18 03:05:00|7308.5|7305.7|7305.5|7302.7|7308.8|7306|7304.2|7301.4|21
1734491400000|2024-12-18 03:10:00|7305.8|7303|7301.5|7297.7|7306.8|7304|7300.5|7297|36
1734491700000|2024-12-18 03:15:00|7301.8|7298.7|7299.8|7297|7302.5|7299|7299.8|7296.7|35
1734492000000|2024-12-18 03:20:00|7299.5|7296.7|7300.5|7297.7|7301.5|7298.4|7299.5|7296.7|32
1734492300000|2024-12-18 03:25:00|7300.8|7296.7|7301.2|7298.4|7301.5|7298.7|7297.8|7294.5|42
1734492600000|2024-12-18 03:30:00|7301.5|7297.7|7297.5|7294.7|7301.5|7298|7296.2|7292.7|20
1734492900000|2024-12-18 03:35:00|7297.2|7294.4|7301.5|7297.7|7301.5|7298.7|7297.2|7294.4|58
1734493200000|2024-12-18 03:40:00|7302.2|7298.7|7299.5|7295.7|7302.2|7298.7|7299|7295.7|14
1734493500000|2024-12-18 03:45:00|7299.1|7296.3|7301.1|7298.3|7301.5|7298.3|7299.1|7295.7|22
1734493800000|2024-12-18 03:50:00|7301.5|7298.7|7300.5|7297.7|7302.5|7298.7|7300.5|7297.3|17
1734494100000|2024-12-18 03:55:00|7301.1|7297.3|7300.1|7296.3|7301.5|7297.7|7300.1|7296.3|4
1734494400000|2024-12-18 04:00:00|7300.5|7296.7|7301.1|7298.3|7304.1|7301|7300.1|7296.7|195
1734494700000|2024-12-18 04:05:00|7301.5|7297.7|7300.5|7296.7|7301.5|7298.3|7299.1|7296.3|20
1734495000000|2024-12-18 04:10:00|7299.8|7297|7299.4|7296.6|7300.5|7297.3|7299.1|7295.7|9
1734495300000|2024-12-18 04:15:00|7299.1|7296.3|7297.4|7293.6|7299.1|7296.3|7297.1|7293.6|4
1734495600000|2024-12-18 04:20:00|7297.1|7294.3|7299.4|7295.6|7300.4|7297|7297.1|7294|25
1734495900000|2024-12-18 04:25:00|7297.1|7294.3|7298.4|7294.6|7298.4|7295.6|7297.1|7293.6|21
1734496200000|2024-12-18 04:30:00|7298.1|7295.3|7304.1|7300.3|7304.4|7301.3|7298.1|7295.3|13
1734496500000|2024-12-18 04:35:00|7304.4|7300.6|7305.1|7301.3|7305.4|7302.3|7304.1|7300.3|21
1734496800000|2024-12-18 04:40:00|7305.4|7301.6|7304.1|7301.3|7306.4|7303.3|7303.8|7300.3|18
1734497100000|2024-12-18 04:45:00|7304.4|7301.6|7302.4|7299.6|7305.1|7301.6|7302.4|7299.3|7
1734497400000|2024-12-18 04:50:00|7303.1|7299.3|7306.4|7303.6|7308.4|7305.6|7303.1|7299.3|185
1734497700000|2024-12-18 04:55:00|7306.1|7303.3|7303.7|7300.9|7306.4|7303.3|7303.7|7300.6|8
1734498000000|2024-12-18 05:00:00|7304.1|7300.3|7303.4|7299.6|7304.1|7300.6|7301.7|7298.6|9
1734498300000|2024-12-18 05:05:00|7302.7|7299.9|7303.7|7300.9|7303.8|7300.9|7302.7|7299.6|20
1734498600000|2024-12-18 05:10:00|7303.4|7299.9|7304.7|7301.9|7305.7|7302.3|7302.7|7299.6|8
1734498900000|2024-12-18 05:15:00|7304.4|7301.6|7306.7|7303.9|7307.7|7304.9|7304.4|7301.6|18
1734499200000|2024-12-18 05:20:00|7307.4|7303.6|7307.7|7304.9|7311.4|7307.9|7307.1|7303.6|156
1734499500000|2024-12-18 05:25:00|7308.4|7304.6|7305.4|7301.6|7308.4|7304.6|7303.4|7300.6|21
1734499800000|2024-12-18 05:30:00|7305.7|7302.9|7305.1|7301.3|7308.7|7305.9|7304.4|7301.3|40
1734500100000|2024-12-18 05:35:00|7305.4|7301.6|7300.1|7297.3|7305.4|7302.6|7299.1|7295.6|44
1734500400000|2024-12-18 05:40:00|7300.4|7297.6|7301.4|7297.6|7303.1|7300.3|7299.4|7296.6|56
1734500700000|2024-12-18 05:45:00|7301.1|7298.3|7303|7300.2|7303.4|7300.3|7300.7|7297.6|25
1734501000000|2024-12-18 05:50:00|7303.4|7300.6|7302.4|7298.6|7303.4|7300.6|7300.4|7297.6|63
1734501300000|2024-12-18 05:55:00|7302|7299.2|7300.4|7296.6|7302.4|7299.6|7297.4|7294.6|94
1734501600000|2024-12-18 06:00:00|7300|7297.6|7301.4|7298.6|7302.4|7299.2|7299.4|7296.6|50
1734501900000|2024-12-18 06:05:00|7301|7298.2|7303|7299.2|7304|7300.6|7301|7297.6|57
1734502200000|2024-12-18 06:10:00|7303.4|7299.6|7305|7301.2|7305|7301.2|7303|7299.6|31
1734502500000|2024-12-18 06:15:00|7304.4|7301.6|7307|7304.2|7307.7|7304.9|7304|7300.6|30
1734502800000|2024-12-18 06:20:00|7308.4|7304.6|7306|7303.2|7309.4|7306.2|7306|7302.2|70
1734503100000|2024-12-18 06:25:00|7305.3|7302.5|7304.3|7301.5|7307.3|7304.2|7304|7301.2|63
1734503400000|2024-12-18 06:30:00|7305|7302.2|7303.3|7299.5|7305.3|7302.2|7302|7299.2|57
1734503700000|2024-12-18 06:35:00|7302.7|7299.9|7301.7|7298.9|7303.3|7300.2|7300.7|7297.5|78
1734504000000|2024-12-18 06:40:00|7301.3|7298.5|7300.7|7297.9|7303.3|7300|7300.7|7297.9|55
1734504300000|2024-12-18 06:45:00|7300.3|7297.5|7299.7|7296.9|7300.3|7297.5|7296.3|7293.5|81
1734504600000|2024-12-18 06:50:00|7300.3|7296.5|7305.3|7301.5|7305.3|7302.2|7299.7|7296.5|138
1734504900000|2024-12-18 06:55:00|7305|7302.2|7305.6|7302.8|7308|7304.9|7304.7|7301.5|86
1734505200000|2024-12-18 07:00:00|7306|7303.2|7313|7310.2|7313|7310.2|7306|7303.2|257
1734505500000|2024-12-18 07:05:00|7313.3|7309.5|7315.3|7312.5|7315.3|7312.5|7311.6|7308.5|198
1734505800000|2024-12-18 07:10:00|7315.6|7312.8|7319.3|7316.5|7320|7317.2|7315.6|7312.8|1145
1734506100000|2024-12-18 07:15:00|7319|7316.2|7323|7320.2|7324.3|7320.5|7319|7315.9|372
1734506400000|2024-12-18 07:20:00|7322.7|7319.9|7325.6|7322.8|7327.6|7324.5|7322.3|7319.5|272
1734506700000|2024-12-18 07:25:00|7326.6|7323.5|7326.6|7323.8|7328|7324.8|7323.3|7320.5|199
1734507000000|2024-12-18 07:30:00|7327|7324.2|7327|7324.2|7330.3|7327.5|7326.3|7322.8|463
1734507300000|2024-12-18 07:35:00|7327.3|7323.5|7332|7329.2|7332.3|7329.2|7326|7322.8|339
1734507600000|2024-12-18 07:40:00|7331.6|7328.2|7332|7329.2|7334|7331.2|7330|7327.2|230
1734507900000|2024-12-18 07:45:00|7332.6|7328.8|7335|7332.2|7336|7333.2|7331.6|7328.8|1310
1734508200000|2024-12-18 07:50:00|7334.6|7331.8|7333.6|7329.8|7335.6|7332.5|7330|7326.8|457
1734508500000|2024-12-18 07:55:00|7333|7330.2|7334.3|7331.5|7334.6|7331.5|7328.3|7325.1|689
1734508800000|2024-12-18 08:00:00|7334.6|7331.8|7341.3|7338.5|7347|7343.5|7333.9|7331.1|1521
1734509100000|2024-12-18 08:05:00|7341.6|7338.8|7341.9|7339.1|7345.9|7343.1|7340.9|7338.1|694
1734509400000|2024-12-18 08:10:00|7341.6|7338.8|7333.3|7330.5|7342.3|7339.5|7332.9|7329.8|1590
1734509700000|2024-12-18 08:15:00|7334.3|7330.8|7340.3|7337.5|7340.6|7337.5|7333.3|7330.5|425
1734510000000|2024-12-18 08:20:00|7339.6|7336.8|7337.9|7335.1|7341.3|7338.5|7337.3|7333.8|515
1734510300000|2024-12-18 08:25:00|7337.3|7334.5|7334.9|7332.1|7338.6|7335.8|7331.9|7328.8|2930
1734510600000|2024-12-18 08:30:00|7335.3|7331.5|7332.3|7329.5|7337.3|7334.1|7324.9|7322.1|3750
1734510900000|2024-12-18 08:35:00|7331.9|7329.1|7334.9|7332.1|7335.6|7332.5|7331.3|7328.5|749
1734511200000|2024-12-18 08:40:00|7333.9|7331.1|7335.3|7332.5|7336.9|7334.1|7331.9|7329.1|1254
1734511500000|2024-12-18 08:45:00|7334.9|7332.1|7335.6|7332.8|7338.6|7335.5|7333.3|7330.5|406
1734511800000|2024-12-18 08:50:00|7335.3|7332.5|7342.9|7340.1|7344.6|7341.4|7334.3|7331.5|893
1734512100000|2024-12-18 08:55:00|7342.6|7339.8|7336.6|7333.8|7344.6|7341.1|7335.9|7332.8|520
1734512400000|2024-12-18 09:00:00|7336.9|7334.1|7351.2|7348.4|7354.2|7351.4|7336.9|7334.1|2649
1734512700000|2024-12-18 09:05:00|7351.6|7348.8|7350.9|7347.1|7353.6|7350.4|7346.6|7343.8|1021
1734513000000|2024-12-18 09:10:00|7350.2|7347.4|7357.2|7354.4|7358.2|7355.4|7349.6|7346.8|680
1734513300000|2024-12-18 09:15:00|7358.2|7355.4|7356.2|7352.4|7358.9|7356.1|7350.2|7347.4|2359
1734513600000|2024-12-18 09:20:00|7355.2|7353.4|7353.6|7349.8|7358.2|7355.4|7351.6|7348.8|807
1734513900000|2024-12-18 09:25:00|7352.9|7350.1|7350.2|7347.4|7354.6|7351.4|7346.9|7343.7|1384
1734514200000|2024-12-18 09:30:00|7350.5|7346.7|7352.2|7349.4|7353.9|7351.1|7347.9|7344.7|345
1734514500000|2024-12-18 09:35:00|7352.5|7348.7|7345.2|7342.4|7354.5|7351.7|7342.5|7339.7|618
1734514800000|2024-12-18 09:40:00|7344.5|7341.7|7346.5|7342.7|7347.2|7344.4|7341.9|7338.7|433
1734515100000|2024-12-18 09:45:00|7345.9|7343.1|7350.2|7347.4|7353.5|7350.4|7345.9|7343.1|341
1734515400000|2024-12-18 09:50:00|7349.2|7346.4|7339.9|7337.1|7349.5|7346.4|7331.9|7328.4|5535
1734515700000|2024-12-18 09:55:00|7339.2|7336.4|7347.2|7343.4|7347.2|7344.1|7339.2|7336.4|847
1734516000000|2024-12-18 10:00:00|7346.2|7343.1|7341.9|7339.1|7348.2|7345.1|7339.9|7337.1|954
1734516300000|2024-12-18 10:05:00|7342.5|7338.7|7347.8|7345|7348.2|7345|7338.5|7335.4|1181
1734516600000|2024-12-18 10:10:00|7347.5|7344.7|7347.8|7345|7351.2|7348|7345.2|7342|778
1734516900000|2024-12-18 10:15:00|7348.2|7345.4|7350.8|7348|7356.2|7353|7347.5|7344.4|515
1734517200000|2024-12-18 10:20:00|7349.8|7347|7352.8|7350|7354.2|7351|7348.8|7345.7|437
1734517500000|2024-12-18 10:25:00|7352.5|7349.7|7357.8|7354|7358.2|7355|7352.5|7349.7|853
1734517800000|2024-12-18 10:30:00|7357.2|7354.4|7347.2|7343.4|7357.2|7354.4|7342.2|7339.4|531
1734518100000|2024-12-18 10:35:00|7346.5|7343.7|7339.5|7336.7|7347.2|7343.7|7334.5|7331|1826
1734518400000|2024-12-18 10:40:00|7340.5|7337.7|7336.5|7333.7|7340.5|7337.7|7335.5|7332.3|959
1734518700000|2024-12-18 10:45:00|7336.8|7334|7334.5|7330.7|7338.5|7335.7|7333.5|7330|488
1734519000000|2024-12-18 10:50:00|7333.5|7331|7337.5|7334.7|7338.5|7335.7|7333.5|7330.7|280
1734519300000|2024-12-18 10:55:00|7337.8|7335|7331.5|7328.7|7341.8|7338.7|7331.5|7328.7|387
1734519600000|2024-12-18 11:00:00|7331.8|7328|7335.5|7332.7|7336.1|7332.7|7327.8|7325|1072
1734519900000|2024-12-18 11:05:00|7335.8|7332|7331.5|7328.7|7335.8|7332.7|7329.8|7326.7|836
1734520200000|2024-12-18 11:10:00|7331.1|7328.3|7338.1|7335.3|7338.1|7335.3|7331.1|7328|307
1734520500000|2024-12-18 11:15:00|7338.5|7335.7|7335.5|7332.7|7338.5|7335.7|7333.8|7331|173
1734520800000|2024-12-18 11:20:00|7335.1|7332.3|7336.8|7334|7338.4|7335|7334.5|7331.7|186
1734521100000|2024-12-18 11:25:00|7337.1|7334.3|7335.4|7331.6|7337.8|7334.6|7333.4|7330.3|152
1734521400000|2024-12-18 11:30:00|7334.8|7332|7338.1|7334.3|7342.1|7339|7334.4|7331.3|212
1734521700000|2024-12-18 11:35:00|7337.4|7334.6|7338.1|7335.3|7338.8|7335.6|7333.8|7330.6|193
1734522000000|2024-12-18 11:40:00|7337.8|7335|7344.8|7342|7346.1|7343|7337.4|7334.6|306
1734522300000|2024-12-18 11:45:00|7344.1|7341.3|7343.8|7341|7346.1|7343|7342.4|7339.3|330
1734522600000|2024-12-18 11:50:00|7343.4|7340.6|7340.8|7338|7345.4|7342.6|7340.8|7337.3|178
1734522900000|2024-12-18 11:55:00|7340.4|7337.6|7338.1|7334.3|7342.4|7339.6|7335.8|7333|215
1734523200000|2024-12-18 12:00:00|7337.8|7335|7342.1|7338.3|7342.1|7339|7334.8|7331.3|218
1734523500000|2024-12-18 12:05:00|7341.8|7339|7340.1|7337.3|7344.4|7341|7339.8|7336.3|5803
1734523800000|2024-12-18 12:10:00|7339.8|7337|7351.4|7347.6|7351.4|7347.9|7337.8|7335|627
1734524100000|2024-12-18 12:15:00|7351.7|7348.6|7350.4|7346.6|7351.7|7348.9|7348.7|7345.6|169
1734524400000|2024-12-18 12:20:00|7349.7|7347.6|7351.1|7348.3|7352.4|7349.6|7349.4|7345.6|172
1734524700000|2024-12-18 12:25:00|7351.4|7348.6|7349.4|7346.6|7352.1|7349.3|7348.1|7345.3|103
1734525000000|2024-12-18 12:30:00|7349.7|7346.9|7346.1|7343.3|7349.7|7346.9|7345.7|7341.9|223
1734525300000|2024-12-18 12:35:00|7347.4|7343.6|7346.4|7342.6|7348.7|7345.6|7346.1|7342.6|391
1734525600000|2024-12-18 12:40:00|7346.1|7343.3|7346.7|7343.9|7348.4|7345.3|7345.1|7342.3|126
1734525900000|2024-12-18 12:45:00|7346.1|7343.3|7352.7|7349.9|7353.7|7350.9|7346.1|7343.3|186
1734526200000|2024-12-18 12:50:00|7352.1|7349.3|7362.1|7359.3|7365.1|7362.3|7352.1|7349.3|3895
1734526500000|2024-12-18 12:55:00|7361.7|7358.9|7361.1|7358.3|7363.7|7360.6|7359.7|7356.3|435
1734526800000|2024-12-18 13:00:00|7361.7|7357.9|7349|7346.2|7364.1|7361.3|7348|7344.9|1547
1734527100000|2024-12-18 13:05:00|7348.7|7345.9|7352|7348.2|7354|7351.2|7348.4|7344.9|2114
1734527400000|2024-12-18 13:10:00|7351.7|7347.9|7354.7|7350.9|7356|7353.2|7350.7|7347.2|1247
1734527700000|2024-12-18 13:15:00|7354.4|7351.6|7351|7348.2|7357|7354.2|7348|7344.9|916
1734528000000|2024-12-18 13:20:00|7350.7|7347.9|7353.4|7350.6|7354.7|7351.6|7348.7|7345.2|764
1734528300000|2024-12-18 13:25:00|7353.7|7350.9|7359|7356.2|7359.7|7356.2|7350|7346.9|845
1734528600000|2024-12-18 13:30:00|7360|7355.9|7359|7355.2|7365|7362.2|7354|7351.2|1769
1734528900000|2024-12-18 13:35:00|7358.7|7355.9|7344.3|7340.5|7360|7357.2|7342.7|7339.9|2070
1734529200000|2024-12-18 13:40:00|7344|7341.2|7348.7|7345.9|7349.7|7345.9|7343.3|7340.5|437
1734529500000|2024-12-18 13:45:00|7349|7345.2|7349.7|7346.9|7351.7|7348.9|7345.7|7342.5|285
1734529800000|2024-12-18 13:50:00|7350.3|7346.5|7352.7|7349.9|7352.7|7349.9|7345.7|7342.5|446
1734530100000|2024-12-18 13:55:00|7353.3|7349.5|7352.3|7348.5|7355.3|7351.9|7349|7345.5|511
1734530400000|2024-12-18 14:00:00|7352|7349.2|7339.3|7336.5|7353.8|7350.5|7338.7|7335.5|1192
1734530700000|2024-12-18 14:05:00|7339.7|7336.9|7339.7|7336.9|7343.7|7340.9|7336.3|7333|1117
1734531000000|2024-12-18 14:10:00|7339.3|7336.5|7340.3|7337.5|7345.7|7342.9|7338.7|7335.5|1805
1734531300000|2024-12-18 14:15:00|7340.7|7337.9|7345|7342.2|7347.7|7344.9|7340.3|7337.2|1535
1734531600000|2024-12-18 14:20:00|7345.3|7341.5|7331.3|7328.5|7345.6|7342.8|7327.6|7324.5|1283
1734531900000|2024-12-18 14:25:00|7331.6|7328.8|7336|7333.2|7338.6|7335.8|7330.3|7327.5|789
1734532200000|2024-12-18 14:30:00|7336.3|7332.5|7348.6|7344.8|7353.3|7350.5|7329.3|7326.5|2562
1734532500000|2024-12-18 14:35:00|7348.3|7345.5|7359.6|7355.8|7377|7374.2|7346.3|7343.5|3237
1734532800000|2024-12-18 14:40:00|7359.3|7356.5|7358.6|7355.8|7373.6|7370.8|7357|7353.8|3050
1734533100000|2024-12-18 14:45:00|7359|7356.2|7363|7360.2|7363.6|7360.2|7355.6|7352.2|845
1734533400000|2024-12-18 14:50:00|7363.6|7359.8|7355.6|7352.8|7366.6|7363.2|7353|7350.2|819
1734533700000|2024-12-18 14:55:00|7356|7353.2|7347.3|7343.5|7357.3|7353.8|7343|7340.2|1567
1734534000000|2024-12-18 15:00:00|7347|7344.2|7344.3|7341.5|7350|7346.5|7340|7336.5|1982
1734534300000|2024-12-18 15:05:00|7344.9|7341.1|7355.6|7351.8|7356.9|7354.1|7342.9|7340.1|2142
1734534600000|2024-12-18 15:10:00|7355.9|7352.1|7357.6|7353.8|7359.6|7356.8|7353.6|7350.8|927
1734534900000|2024-12-18 15:15:00|7357.3|7354.5|7360.9|7358.1|7369.3|7365.5|7357.3|7354.5|799
1734535200000|2024-12-18 15:20:00|7361.6|7357.8|7353.6|7350.8|7362.6|7359.1|7349.3|7345.8|738
1734535500000|2024-12-18 15:25:00|7353.3|7349.8|7353.6|7345.8|7355.6|7352.8|7347.6|7344.8|2018
1734535800000|2024-12-18 15:30:00|7353.3|7345.5|7358.6|7354.8|7365.3|7360.5|7351.9|7345.5|3018
1734536100000|2024-12-18 15:35:00|7357.9|7355.1|7358.6|7354.8|7366.3|7363.5|7354.3|7350.5|1818
1734536400000|2024-12-18 15:40:00|7357.3|7354.5|7368.3|7365.5|7370.3|7367.5|7349.6|7346.5|1766
1734536700000|2024-12-18 15:45:00|7367.9|7365.1|7369.9|7366.1|7376.3|7373.1|7365.2|7362.1|1817
1734537000000|2024-12-18 15:50:00|7370.9|7367.1|7372.6|7369.8|7376.2|7373.4|7369.2|7366.1|2492
1734537300000|2024-12-18 15:55:00|7371.9|7369.1|7371.9|7368.1|7375.6|7372.8|7368.6|7365.8|1662
1734537600000|2024-12-18 16:00:00|7371.6|7367.8|7370.9|7367.1|7373.6|7370.8|7358.2|7355.4|3576
1734537900000|2024-12-18 16:05:00|7371.2|7368.4|7375.6|7372.8|7378.9|7375.8|7369.9|7367.1|1684
1734538200000|2024-12-18 16:10:00|7376.6|7373.8|7388.6|7385.8|7395.6|7392.8|7375.6|7372.4|3599
1734538500000|2024-12-18 16:15:00|7388.9|7386.1|7389.6|7386.8|7393.2|7390.1|7384.2|7381.4|5065
1734538800000|2024-12-18 16:20:00|7390.2|7386.4|7387.6|7384.8|7392.2|7389.4|7385.1|7381.8|2640
1734539100000|2024-12-18 16:25:00|7386.6|7382.8|7384.2|7381.4|7391.2|7388.4|7371.9|7368.1|8236
1734539400000|2024-12-18 16:30:00|7384.5|7381.7|7380.2|7377.4|7388.2|7385.1|7378.2|7375.4|2994
1734539700000|2024-12-18 16:35:00|7379.5|7376.7|7384.5|7381.7|7388.5|7385.7|7376.5|7373.4|2449
1734540000000|2024-12-18 16:40:00|7383.9|7381.1|7382.5|7379.7|7387.5|7384.7|7379.2|7376.1|908
1734540300000|2024-12-18 16:45:00|7382.2|7379.4|7379.2|7375.4|7385.9|7382.7|7377.9|7374.7|860
1734540600000|2024-12-18 16:50:00|7378.9|7375.1|7384.9|7381.1|7386.9|7384.1|7378.5|7375.1|1091
1734540900000|2024-12-18 16:55:00|7384.2|7381.4|7381.2|7378.4|7384.2|7381.4|7377.2|7374.4|2625
1734541200000|2024-12-18 17:00:00|7381.9|7378.1|7373.2|7370.4|7381.9|7378.7|7371.5|7368.7|1393
1734541500000|2024-12-18 17:05:00|7372.5|7369.7|7373.2|7370.4|7373.8|7370.7|7368.2|7364.7|2133
1734541800000|2024-12-18 17:10:00|7373.5|7370.7|7374.2|7371.4|7376.8|7373.4|7370.8|7368|2237
1734542100000|2024-12-18 17:15:00|7373.5|7370.7|7374.2|7371.4|7374.8|7371.7|7368.5|7365|1736
1734542400000|2024-12-18 17:20:00|7374.8|7371|7370.2|7367.4|7376.2|7373.4|7370.2|7367|995
1734542700000|2024-12-18 17:25:00|7370.8|7368|7366.2|7363.4|7370.8|7368|7364.2|7361|589
1734543000000|2024-12-18 17:30:00|7366.5|7362.7|7351.2|7348.4|7366.5|7363|7348.8|7345.7|1506
1734543300000|2024-12-18 17:35:00|7350.5|7347.4|7335.5|7331.7|7351.5|7348|7333.5|7330.7|1495
1734543600000|2024-12-18 17:40:00|7334.5|7331.4|7332.8|7330|7340.5|7337.4|7328.8|7325.5|1283
1734543900000|2024-12-18 17:45:00|7333.5|7329.7|7337.8|7335|7340.5|7337.7|7332.5|7329.7|938
1734544200000|2024-12-18 17:50:00|7337.1|7334.3|7339.5|7335.7|7342.5|7339|7334.8|7331.7|720
1734544500000|2024-12-18 17:55:00|7338.8|7336|7335.8|7333|7340.5|7337.7|7333.8|7331|557
1734544800000|2024-12-18 18:00:00|7336.5|7332.7|7336.1|7333.3|7342.1|7339.3|7333.8|7330.7|1238
1734545100000|2024-12-18 18:05:00|7335.8|7332|7353.1|7350.3|7353.8|7350.7|7335.8|7332|740
1734545400000|2024-12-18 18:10:00|7352.8|7350|7345.8|7342|7354.8|7352|7344.1|7341|675
1734545700000|2024-12-18 18:15:00|7345.5|7342.7|7344.5|7341.7|7351.6|7348.7|7343.5|7340.7|1579
1734546000000|2024-12-18 18:20:00|7344.1|7341.3|7345.1|7341.3|7353.1|7349.6|7340.4|7337.6|1197
1734546300000|2024-12-18 18:25:00|7344.4|7341.6|7354.1|7350.3|7355.1|7352|7344.1|7340.3|1459
1734546600000|2024-12-18 18:30:00|7353.8|7350|7355.8|7353|7356.1|7353|7349.8|7347|550
1734546900000|2024-12-18 18:35:00|7355.4|7352.6|7339.4|7336.6|7356.1|7353|7334.4|7331.3|869
1734547200000|2024-12-18 18:40:00|7339.1|7336.3|7338.1|7334.3|7343.4|7340.6|7337.4|7334.3|489
1734547500000|2024-12-18 18:45:00|7337.4|7334.6|7334.1|7330.3|7339.1|7335.6|7329.4|7326.3|1115
1734547800000|2024-12-18 18:50:00|7334.8|7331|7326.4|7323.6|7335.4|7332|7318.1|7315|2773
1734548100000|2024-12-18 18:55:00|7326.8|7323|7326.4|7322.6|7329.8|7326|7322.4|7318.6|981
1734548400000|2024-12-18 19:00:00|7326.8|7323|7332.7|7329.9|7345.8|7342.6|7323.7|7320|2095
1734548700000|2024-12-18 19:05:00|7333.1|7330.3|7325.7|7321.9|7335.4|7332.6|7323.4|7320.3|1406
1734549000000|2024-12-18 19:10:00|7326.1|7322.3|7328.7|7325.9|7333.1|7329.9|7320.7|7317.9|982
1734549300000|2024-12-18 19:15:00|7330.1|7326.3|7327.1|7323.3|7332.4|7328.9|7323.7|7320.3|1172
1734549600000|2024-12-18 19:20:00|7326.7|7322.9|7325.1|7322.3|7327.1|7323.9|7319.7|7316.9|1227
1734549900000|2024-12-18 19:25:00|7324.7|7321.9|7312.4|7309.6|7331.1|7327.9|7309.1|7306.3|5022
1734550200000|2024-12-18 19:30:00|7312.1|7309.3|7312.7|7309.9|7320.1|7317.3|7305.7|7302.6|1726
1734550500000|2024-12-18 19:35:00|7313.1|7309.3|7309.4|7306.6|7315.1|7311.6|7304.7|7301.2|748
1734550800000|2024-12-18 19:40:00|7309.7|7306.9|7301|7298.2|7312|7308.9|7300.7|7297.6|386
1734551100000|2024-12-18 19:45:00|7301.4|7298.6|7299.4|7296.6|7305|7302.2|7297.4|7294.2|612
1734551400000|2024-12-18 19:50:00|7300|7296.2|7297.4|7294.6|7302|7298.6|7296|7293.2|972
1734551700000|2024-12-18 19:55:00|7296.7|7293.9|7290.4|7286.6|7297|7294.2|7288.4|7285.1|635
1734552000000|2024-12-18 20:00:00|7290|7287.2|7281|7278.2|7292.4|7289.2|7280.7|7277.9|832
1734552300000|2024-12-18 20:05:00|7280.7|7277.9|7280.4|7277.6|7287|7283.6|7279.4|7276.6|1403
1734552600000|2024-12-18 20:10:00|7280|7277.2|7276.4|7273.6|7280.4|7277.6|7272.4|7269.2|1117
1734552900000|2024-12-18 20:15:00|7276.7|7273.9|7278.7|7275.9|7283|7279.2|7276.4|7273.2|593
1734553200000|2024-12-18 20:20:00|7279|7276.2|7277.3|7274.5|7283.3|7280.5|7277.3|7274.2|394
1734553500000|2024-12-18 20:25:00|7278|7274.2|7275|7272.2|7278.3|7275.2|7272.3|7269.2|488
1734553800000|2024-12-18 20:30:00|7275.3|7272.5|7269|7266.2|7276.3|7273.5|7267.7|7264.9|439
1734554100000|2024-12-18 20:35:00|7268.7|7265.9|7261|7258.2|7269.7|7266.2|7261|7257.9|658
1734554400000|2024-12-18 20:40:00|7261.3|7258.5|7257.7|7254.9|7262.7|7259.9|7256.7|7253.9|607
1734554700000|2024-12-18 20:45:00|7258|7254.2|7262|7259.2|7263.7|7260.5|7256.3|7253.5|648
1734555000000|2024-12-18 20:50:00|7262.3|7259.5|7264|7261.2|7267.7|7264.5|7261.3|7258.5|441
1734555300000|2024-12-18 20:55:00|7264.7|7260.9|7260.3|7256.5|7264.7|7261.2|7258.3|7255.5|344
1734555600000|2024-12-18 21:00:00|7260.7|7256.9|7261.3|7258.5|7265.7|7261.9|7259.7|7256.9|357
1734555900000|2024-12-18 21:05:00|7262|7258.2|7266.3|7263.5|7268|7264.5|7260.3|7257.5|300
1734556200000|2024-12-18 21:10:00|7266.6|7262.8|7269.3|7266.5|7271.3|7268.5|7265.3|7262.5|101
1734556500000|2024-12-18 21:15:00|7270|7266.2|7266.3|7262.5|7270|7266.5|7264.3|7261.2|147
1734556800000|2024-12-18 21:20:00|7265.6|7262.8|7261|7258.2|7265.6|7262.8|7259.3|7256.2|282
1734557100000|2024-12-18 21:25:00|7260.6|7257.8|7262|7258.2|7265|7261.8|7260.6|7257.8|137
1734557400000|2024-12-18 21:30:00|7262.6|7259.2|7266.3|7262.5|7267.3|7263.8|7262.3|7258.8|398
1734557700000|2024-12-18 21:35:00|7265.6|7262.8|7266|7262.2|7267.6|7264.5|7265.3|7262.2|105
1734558000000|2024-12-18 21:40:00|7265.6|7262.8|7260.6|7256.8|7267.6|7264.8|7258.6|7255.5|279
1734558300000|2024-12-18 21:45:00|7260.9|7257.1|7263.6|7260.8|7265.3|7261.8|7260.6|7257.1|70
1734558600000|2024-12-18 21:50:00|7263.3|7260.5|7260.9|7257.1|7265.9|7262.5|7260.9|7257.1|258
1734558900000|2024-12-18 21:55:00|7261.3|7258.5|7262.9|7259.1|7263.9|7261.1|7259.9|7256.1|64
1734559200000|2024-12-18 22:00:00|7261.9|7258.5|7268.8|7265|7271.3|7266.5|7261.8|7254.5|256
1734559500000|2024-12-18 22:05:00|7268.6|7264.8|7271.3|7268.5|7271.3|7268.5|7265.1|7258.6|29
1734559800000|2024-12-18 22:10:00|7271.9|7268.1|7272.3|7268.5|7272.3|7268.5|7271.9|7268.1|1
1734560100000|2024-12-18 22:15:00|7274.3|7269.5|7274.2|7271.4|7274.3|7271.5|7274.2|7269.5|28
1734560400000|2024-12-18 22:20:00|7274.6|7271.8|7275.2|7271.4|7275.6|7272.4|7274.6|7271.4|39
1734560700000|2024-12-18 22:25:00|7274.2|7271.8|7275.2|7271.4|7275.2|7271.8|7274.2|7271.4|36
1734561000000|2024-12-18 22:30:00|7274.2|7272.1|7275.2|7271.4|7275.2|7272.1|7274.2|7271.4|55
1734561300000|2024-12-18 22:35:00|7274.9|7272.1|7274.2|7271.4|7275.2|7272.1|7274.2|7271.4|23
1734561600000|2024-12-18 22:40:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|68
1734561900000|2024-12-18 22:45:00|||||||||40
1734562200000|2024-12-18 22:50:00|||||||||66
1734562500000|2024-12-18 22:55:00|7275.2|7271.4|7274.6|7271.8|7275.2|7272.1|7274.2|7271.4|41
1734570000000|2024-12-19 01:00:00|7274.5|7270.7|7275.8|7272|7277.5|7274.7|7261.8|7258.7|727
1734570300000|2024-12-19 01:05:00|7275.4|7271.6|7278.5|7275.7|7284.1|7281|7274.1|7271|1712
1734570600000|2024-12-19 01:10:00|7279.5|7275.3|7277.5|7274.7|7279.8|7276.7|7275.5|7272.3|82
1734570900000|2024-12-19 01:15:00|7277.1|7273.7|7279.1|7275.3|7279.5|7276.7|7276.1|7272.7|50
1734571200000|2024-12-19 01:20:00|7279.5|7275.7|7285.1|7282.3|7286.4|7283.3|7275.5|7272.3|136
1734571500000|2024-12-19 01:25:00|7285.4|7282.6|7276.1|7273.3|7286.4|7283.3|7276.1|7273.3|824
1734571800000|2024-12-19 01:30:00|7275.8|7273|7274.1|7271.3|7280.1|7277.3|7274.1|7271.3|98
1734572100000|2024-12-19 01:35:00|7273.8|7271|7280.1|7276.3|7281.8|7279|7273.4|7270.3|212
1734572400000|2024-12-19 01:40:00|7278.8|7276|7279.4|7276.6|7281.1|7277.3|7274.8|7272|33
1734572700000|2024-12-19 01:45:00|7279.8|7276|7279.7|7276.9|7283.1|7279.3|7278.8|7275.3|60
1734573000000|2024-12-19 01:50:00|7280.1|7276.3|7279.4|7276.6|7283.1|7280.3|7278.1|7275.3|80
1734573300000|2024-12-19 01:55:00|7280.1|7275.6|7279.1|7276.3|7280.4|7277.6|7276.7|7273.3|172
1734573600000|2024-12-19 02:00:00|7279.4|7276.6|7272.7|7269.9|7280.1|7276.6|7271.4|7268.3|77
1734573900000|2024-12-19 02:05:00|7273.1|7269.3|7269.7|7266.9|7274.1|7270.9|7269.7|7266.9|44
1734574200000|2024-12-19 02:10:00|7270.1|7267.3|7267.1|7263.3|7271.1|7268.3|7266.7|7263.3|99
1734574500000|2024-12-19 02:15:00|7266.1|7262.6|7260.7|7257.9|7266.7|7263.3|7259.7|7256.9|132
1734574800000|2024-12-19 02:20:00|7261.1|7258.3|7264.1|7260.3|7265.1|7261.6|7261.1|7258.3|28
1734575100000|2024-12-19 02:25:00|7263.1|7259.9|7261.1|7258.3|7264.1|7261.3|7260.1|7257.3|16
1734575400000|2024-12-19 02:30:00|7260.7|7257.9|7264.1|7261.3|7265.1|7261.9|7260.7|7257.3|26
1734575700000|2024-12-19 02:35:00|7263.7|7260.9|7267|7263.2|7267|7263.9|7263.7|7260.3|43
1734576000000|2024-12-19 02:40:00|7266.4|7263.6|7265|7262.2|7267.4|7264.6|7264.7|7261.2|71
1734576300000|2024-12-19 02:45:00|7265.4|7262.6|7270.4|7267.6|7272|7268.9|7265.4|7262.2|52
1734576600000|2024-12-19 02:50:00|7271|7267.2|7276.7|7273.9|7277|7273.9|7269|7266.2|72
1734576900000|2024-12-19 02:55:00|7277|7274.2|7280|7277.2|7282.7|7279.2|7275.4|7272.2|61
1734577200000|2024-12-19 03:00:00|7279|7276.2|7277.7|7274.9|7279.4|7276.2|7275.4|7272.2|95
1734577500000|2024-12-19 03:05:00|7278|7273.9|7279|7275.2|7281|7277.2|7277.7|7273.9|38
1734577800000|2024-12-19 03:10:00|7278.4|7275.6|7282.4|7279.6|7284|7280.9|7278.4|7274.9|82
1734578100000|2024-12-19 03:15:00|7283|7280.2|7283.7|7280.9|7284|7281.2|7281|7277.9|322
1734578400000|2024-12-19 03:20:00|7282.7|7279.9|7283.7|7280.9|7285|7281.9|7282.7|7279.5|75
1734578700000|2024-12-19 03:25:00|7284|7281.2|7283.7|7280.9|7285.7|7282.9|7283.2|7279.9|51
1734579000000|2024-12-19 03:30:00|7284.3|7280.5|7288.7|7285.9|7289.7|7286.9|7283.7|7280.5|82
1734579300000|2024-12-19 03:35:00|7288.3|7285.5|7286.7|7283.9|7288.3|7285.5|7286.3|7283.2|12
1734579600000|2024-12-19 03:40:00|7287.3|7283.5|7285.3|7282.5|7287.3|7284.2|7285|7282.2|36
1734579900000|2024-12-19 03:45:00|7285|7282.2|7286|7282.2|7288.6|7285.2|7285|7282.2|550
1734580200000|2024-12-19 03:50:00|7285.6|7281.8|7285|7282.2|7286.3|7283.2|7284|7280.8|5
1734580500000|2024-12-19 03:55:00|7285.3|7281.5|7284.3|7281.5|7287|7283.5|7284|7280.8|122
1734580800000|2024-12-19 04:00:00|7284|7281.2|7282.6|7279.8|7286|7282.5|7282.6|7278.8|37
1734581100000|2024-12-19 04:05:00|7283|7280.2|7276.6|7272.8|7283.6|7280.2|7276|7272.8|31
1734581400000|2024-12-19 04:10:00|7277|7273.8|7274.9|7272.1|7277|7273.8|7270.9|7267.8|142
1734581700000|2024-12-19 04:15:00|7275.6|7271.8|7274.9|7272.1|7277.6|7274.1|7274.9|7271.8|37
1734582000000|2024-12-19 04:20:00|7275.3|7272.5|7275.9|7272.1|7278.6|7275.1|7274.9|7271.5|28
1734582300000|2024-12-19 04:25:00|7276.3|7273.1|7274.9|7272.1|7276.3|7273.1|7274.9|7272.1|8
1734582600000|2024-12-19 04:30:00|7274.4|7271.1|7275.9|7273.1|7275.9|7273.1|7274.4|7271.1|13
1734582900000|2024-12-19 04:35:00|7276.3|7272.5|7275.9|7273.1|7276.3|7273.1|7274.9|7271.8|10
1734583200000|2024-12-19 04:40:00|7276.6|7272.8|7275.6|7271.8|7276.6|7273.5|7274.9|7271.8|96
1734583500000|2024-12-19 04:45:00|7274.9|7272.1|7277.9|7275.1|7277.9|7275.1|7274.9|7271.8|38
1734583800000|2024-12-19 04:50:00|7277.6|7274.8|7276.6|7273.8|7278.6|7275.1|7275.9|7272.8|34
1734584100000|2024-12-19 04:55:00|7276.9|7273.1|7276.9|7273.1|7277.6|7274.1|7272.6|7269.8|108
1734584400000|2024-12-19 05:00:00|7276.6|7272.8|7267.9|7264.1|7279.6|7276.4|7266.9|7263.8|139
1734584700000|2024-12-19 05:05:00|7267.6|7263.8|7265.9|7262.1|7269.2|7266.1|7265.6|7262.1|538
1734585000000|2024-12-19 05:10:00|7266.2|7263.1|7267.9|7264.1|7269.2|7265.4|7265.2|7262.1|36
1734585300000|2024-12-19 05:15:00|7266.9|7263.1|7264.9|7262.1|7266.9|7263.6|7264.9|7261.4|4
1734585600000|2024-12-19 05:20:00|7265.9|7263.1|7264.5|7260.7|7266.2|7263.1|7262.9|7259.7|16
1734585900000|2024-12-19 05:25:00|7264.9|7261.1|7264.9|7262.1|7265.2|7262.1|7262.9|7259.7|17
1734586200000|2024-12-19 05:30:00|7265.2|7261.4|7271.9|7268.1|7272.2|7268.4|7262.9|7259.7|143
1734586500000|2024-12-19 05:35:00|7271.2|7268.4|7274.9|7271.1|7274.9|7272.1|7270.9|7267.7|87
1734586800000|2024-12-19 05:40:00|7275.2|7272.1|7274.9|7272.1|7275.2|7272.1|7271.9|7268.4|21
1734587100000|2024-12-19 05:45:00|7275.2|7271.4|7274.7|7271.9|7275.9|7272.1|7272.9|7270.1|29
1734587400000|2024-12-19 05:50:00|7274.9|7272.1|7272.9|7270.1|7275.9|7273.1|7268.9|7266.1|117
1734587700000|2024-12-19 05:55:00|7273.2|7270.4|7272.2|7269.4|7273.5|7270.4|7269.2|7265.7|46
1734588000000|2024-12-19 06:00:00|7271.9|7269.1|7272.5|7268.7|7273.2|7270.1|7269.9|7266.7|68
1734588300000|2024-12-19 06:05:00|7272.9|7269.1|7280.2|7276.4|7280.2|7277|7272.5|7269.1|147
1734588600000|2024-12-19 06:10:00|7279.5|7276.7|7285.2|7281.4|7285.2|7282|7278.8|7275.7|82
1734588900000|2024-12-19 06:15:00|7284.8|7281|7285.2|7282.4|7288.8|7286|7282.8|7279.7|179
1734589200000|2024-12-19 06:20:00|7285.5|7282.7|7291.8|7289|7291.8|7289|7284.8|7281.7|286
1734589500000|2024-12-19 06:25:00|7292.2|7289.4|7291.2|7287.4|7293.2|7289.7|7286.1|7282.7|83
1734589800000|2024-12-19 06:30:00|7290.2|7287.7|7290.5|7286.7|7291.2|7287.7|7287.8|7284.7|116
1734590100000|2024-12-19 06:35:00|7290.8|7287.7|7292.8|7290|7294.5|7291.7|7290.8|7287.7|81
1734590400000|2024-12-19 06:40:00|7292.5|7289.7|7293.8|7291|7294.8|7292|7291.5|7288|39
1734590700000|2024-12-19 06:45:00|7294.2|7290.4|7291.8|7289|7295.1|7292.3|7291.8|7288.7|128
1734591000000|2024-12-19 06:50:00|7292.1|7289.3|7296.8|7294|7297.8|7295|7291.8|7288.7|222
1734591300000|2024-12-19 06:55:00|7296.5|7293|7292.8|7290|7296.8|7294|7291.8|7288.7|62
1734591600000|2024-12-19 07:00:00|7293.5|7289.7|7283.1|7280.3|7293.5|7290|7281.1|7278.3|1144
1734591900000|2024-12-19 07:05:00|7282.1|7279.3|7285.1|7281.3|7286.1|7282.7|7282.1|7279.3|67
1734592200000|2024-12-19 07:10:00|7284.5|7281.7|7283.5|7280.7|7285.1|7282.3|7283.1|7280|76
1734592500000|2024-12-19 07:15:00|7283.1|7280.3|7277.8|7275|7284.1|7281|7275.1|7272.3|315
1734592800000|2024-12-19 07:20:00|7278.8|7276|7274.1|7270.3|7279.8|7276|7272.8|7269.3|162
1734593100000|2024-12-19 07:25:00|7272.8|7270|7276.1|7273.3|7276.1|7273.3|7271.8|7269|50
1734593400000|2024-12-19 07:30:00|7275.8|7273|7275.4|7271.6|7276.1|7273|7270.4|7267.3|318
1734593700000|2024-12-19 07:35:00|7274.8|7272|7273.8|7271|7274.8|7272|7268.8|7266|267
1734594000000|2024-12-19 07:40:00|7274.1|7271.3|7270.4|7267.6|7274.8|7271.3|7268.8|7265.3|930
1734594300000|2024-12-19 07:45:00|7269.8|7267|7272.8|7270|7273.8|7271|7268.8|7266|746
1734594600000|2024-12-19 07:50:00|7273.4|7269.6|7264.8|7262|7273.8|7270.6|7264.4|7261.6|112
1734594900000|2024-12-19 07:55:00|7264.4|7261.6|7272.4|7268.6|7272.4|7269|7260.8|7257.5|386
1734595200000|2024-12-19 08:00:00|7273.4|7269.6|7263.4|7259.6|7275.1|7271.6|7262.4|7259.3|403
1734595500000|2024-12-19 08:05:00|7263.1|7260.3|7255.4|7252.6|7263.4|7260.3|7255.1|7252.3|1656
1734595800000|2024-12-19 08:10:00|7255.7|7252.9|7248.7|7245.9|7259.4|7256.3|7246.7|7243.9|1913
1734596100000|2024-12-19 08:15:00|7249.7|7246.3|7251.7|7248.9|7253.1|7249.9|7247.7|7244.9|1361
1734596400000|2024-12-19 08:20:00|7252.4|7249.6|7259.7|7256.9|7262.1|7259.3|7251.1|7247.9|577
1734596700000|2024-12-19 08:25:00|7260.4|7256.6|7262.7|7259.9|7267.4|7264.6|7258.7|7255.3|2824
1734597000000|2024-12-19 08:30:00|7262.4|7259.6|7277|7274.2|7280.4|7277.2|7257.4|7254.6|3009
1734597300000|2024-12-19 08:35:00|7277.4|7274.6|7274|7271.2|7280.7|7277.2|7272|7269.2|388
1734597600000|2024-12-19 08:40:00|7274.4|7271.6|7276.4|7273.6|7278.4|7274.9|7273|7269.9|255
1734597900000|2024-12-19 08:45:00|7276.7|7273.9|7271|7268.2|7277.4|7274.2|7268|7265.2|501
1734598200000|2024-12-19 08:50:00|7271.1|7267.3|7275|7272.2|7281|7278.2|7269|7265.6|790
1734598500000|2024-12-19 08:55:00|7274|7271.2|7279|7276.2|7280.4|7277.6|7272|7268.6|377
1734598800000|2024-12-19 09:00:00|7281|7278.2|7294.7|7290.9|7298|7295.2|7281|7278.2|2460
1734599100000|2024-12-19 09:05:00|7294|7291.2|7303|7300.2|7311|7307.5|7290.3|7286.9|5547
1734599400000|2024-12-19 09:10:00|7303.3|7300.5|7309|7305.2|7312|7308.8|7300|7296.5|995
1734599700000|2024-12-19 09:15:00|7308.6|7305.8|7307|7303.2|7310|7306.2|7303.3|7299.5|456
1734600000000|2024-12-19 09:20:00|7306.3|7303.5|7300.3|7297.5|7306.3|7303.5|7298.3|7295.5|1070
1734600300000|2024-12-19 09:25:00|7300|7297.2|7304|7301.2|7304.3|7301.2|7296|7293.2|1599
1734600600000|2024-12-19 09:30:00|7304.7|7301.9|7308.6|7305.8|7309|7306.2|7302|7299.2|546
1734600900000|2024-12-19 09:35:00|7308.3|7305.5|7311.3|7308.5|7312.6|7309.5|7306|7302.5|346
1734601200000|2024-12-19 09:40:00|7311.6|7308.8|7307.6|7304.8|7312.6|7309.8|7303.6|7300.8|291
1734601500000|2024-12-19 09:45:00|7308|7305.2|7310.3|7307.5|7312.3|7309.5|7306.6|7303.5|455
1734601800000|2024-12-19 09:50:00|7309.8|7306.5|7308.9|7306.1|7312.3|7309.5|7308.3|7305.5|987
1734602100000|2024-12-19 09:55:00|7309.3|7306.5|7310.3|7307.5|7312.9|7310.1|7308.3|7305.1|796
1734602400000|2024-12-19 10:00:00|7310.6|7307.8|7305.9|7302.1|7312.3|7309.5|7300.9|7297.1|504
1734602700000|2024-12-19 10:05:00|7305.6|7302.8|7306.9|7303.1|7309.1|7305.8|7300.9|7298.1|291
1734603000000|2024-12-19 10:10:00|7306.6|7303.8|7309.6|7306.8|7309.9|7306.8|7304.6|7301.1|140
1734603300000|2024-12-19 10:15:00|7310.3|7307.5|7315.9|7313.1|7316.3|7313.5|7308.6|7305.8|551
1734603600000|2024-12-19 10:20:00|7316.3|7313.5|7320.2|7317.4|7321.2|7318.4|7316.3|7313.5|269
1734603900000|2024-12-19 10:25:00|7319.6|7316.8|7325.9|7323.1|7327.6|7324.8|7318.2|7315.1|1865
1734604200000|2024-12-19 10:30:00|7326.6|7323.8|7317.9|7314.1|7327.2|7324.1|7317.4|7314.1|1663
1734604500000|2024-12-19 10:35:00|7317.5|7314.7|7315.5|7312.7|7319.2|7316.4|7315.5|7312.7|555
1734604800000|2024-12-19 10:40:00|7316.9|7313.1|7319.5|7316.7|7321.9|7318.7|7315.5|7312.7|291
1734605100000|2024-12-19 10:45:00|7319.2|7316.4|7315.9|7312.1|7319.5|7316.7|7311.2|7308.1|468
1734605400000|2024-12-19 10:50:00|7315.5|7312.7|7313.9|7310.1|7315.5|7312.7|7312.5|7309.7|159
1734605700000|2024-12-19 10:55:00|7313.5|7310.7|7307.2|7303.4|7314.9|7311.7|7303.2|7300.1|513
1734606000000|2024-12-19 11:00:00|7307.9|7304.1|7301.6|7297.8|7312.5|7309.7|7300.2|7297.4|1186
1734606300000|2024-12-19 11:05:00|7301.2|7298.4|7304.2|7301.4|7306.6|7303.4|7301.2|7298.4|297
1734606600000|2024-12-19 11:10:00|7304.5|7301.7|7303.5|7300.7|7305.6|7302.4|7300.2|7297.4|305
1734606900000|2024-12-19 11:15:00|7303.2|7300.4|7305.2|7302.4|7306.5|7303.7|7301.2|7298.4|401
1734607200000|2024-12-19 11:20:00|7304.2|7301.4|7293.5|7290.7|7305.5|7302.4|7292.9|7289.7|507
1734607500000|2024-12-19 11:25:00|7293.9|7291.1|7298.2|7295.4|7298.2|7295.4|7290.9|7287.7|749
1734607800000|2024-12-19 11:30:00|7298.5|7294.7|7302.9|7299.1|7303.5|7300.4|7296.2|7293.4|436
1734608100000|2024-12-19 11:35:00|7302.5|7298.7|7296.5|7292.7|7302.5|7299.1|7295.9|7292.7|580
1734608400000|2024-12-19 11:40:00|7296.2|7293.4|7299.9|7297.1|7299.9|7297.1|7293.9|7290.7|264
1734608700000|2024-12-19 11:45:00|7300.9|7298.1|7300.9|7298.1|7303.5|7300.4|7298.5|7295.1|255
1734609000000|2024-12-19 11:50:00|7300.5|7297.7|7289.5|7286.7|7300.5|7297.7|7287.9|7284.7|371
1734609300000|2024-12-19 11:55:00|7289.9|7287.1|7292.5|7289.7|7294.9|7292.1|7287.4|7284.1|1015
1734609600000|2024-12-19 12:00:00|7292.9|7290.1|7290.5|7287.7|7294.9|7292.1|7287.5|7284.1|1432
1734609900000|2024-12-19 12:05:00|7290.9|7288.1|7295.8|7293|7297.2|7294.4|7288.9|7286.1|322
1734610200000|2024-12-19 12:10:00|7296.2|7293.4|7295.8|7293|7300.8|7297|7292.8|7290|706
1734610500000|2024-12-19 12:15:00|7294.8|7291|7280.5|7277.7|7299.5|7296|7279.5|7276|1178
1734610800000|2024-12-19 12:20:00|7280.8|7278|7280.2|7277.4|7283.2|7280|7278.5|7274.7|805
1734611100000|2024-12-19 12:25:00|7279.8|7277|7289.2|7285.4|7289.2|7286|7278.5|7275.4|433
1734611400000|2024-12-19 12:30:00|7288.8|7286|7291.8|7289|7292.2|7289|7286.8|7284|362
1734611700000|2024-12-19 12:35:00|7290.8|7288|7297.5|7294.7|7299.5|7296|7290.8|7287.7|379
1734612000000|2024-12-19 12:40:00|7298.1|7294.3|7287.1|7284.3|7298.5|7295.7|7286.5|7283.7|182
1734612300000|2024-12-19 12:45:00|7288.1|7285.3|7283.1|7280.3|7288.1|7285.3|7280.8|7277.7|419
1734612600000|2024-12-19 12:50:00|7283.8|7280|7281.8|7279|7286.8|7284|7281.8|7278.7|267
1734612900000|2024-12-19 12:55:00|7281.5|7278.7|7286.5|7282.7|7288.5|7285|7279.1|7275.7|369
1734613200000|2024-12-19 13:00:00|7285.8|7283|7296.5|7292.7|7297.8|7294.7|7285.1|7282.3|746
1734613500000|2024-12-19 13:05:00|7295.8|7293|7297.1|7294.3|7302.4|7299.3|7292.8|7289.7|1688
1734613800000|2024-12-19 13:10:00|7297.4|7293.6|7297.1|7293.3|7299.4|7296.6|7289.4|7286.6|1773
1734614100000|2024-12-19 13:15:00|7297.4|7293.6|7309.8|7307|7311.1|7308.3|7294.4|7291.6|603
1734614400000|2024-12-19 13:20:00|7310.4|7306.6|7311.1|7308.3|7313.7|7310.3|7304.1|7300.6|1773
1734614700000|2024-12-19 13:25:00|7311.4|7307.6|7311.1|7307.3|7313.1|7310.3|7304.8|7301.6|2317
1734615000000|2024-12-19 13:30:00|7310.6|7306.8|7323.4|7320.6|7325.7|7322.9|7308.4|7305.6|5838
1734615300000|2024-12-19 13:35:00|7323.1|7320.3|7332.7|7328.9|7333.1|7330.3|7317.7|7314.6|1927
1734615600000|2024-12-19 13:40:00|7332.1|7329.3|7340.7|7336.9|7341.7|7338.6|7328.4|7324.9|1770
1734615900000|2024-12-19 13:45:00|7340.4|7337.6|7339.1|7336.3|7343.4|7340.6|7335.4|7331.9|2132
1734616200000|2024-12-19 13:50:00|7339.7|7335.9|7346.4|7343.6|7347|7343.9|7336.4|7333.6|647
1734616500000|2024-12-19 13:55:00|7346|7343.2|7342.4|7339.6|7347.4|7344.6|7341.4|7338.2|1575
1734616800000|2024-12-19 14:00:00|7341.7|7338.9|7350|7347.2|7354|7351.2|7340.4|7337.6|3544
1734617100000|2024-12-19 14:05:00|7350.4|7347.6|7355|7351.2|7357.4|7354.6|7335.7|7332.6|2373
1734617400000|2024-12-19 14:10:00|7354.7|7351.9|7356.3|7353.5|7357.3|7354.5|7349.3|7346.2|1666
1734617700000|2024-12-19 14:15:00|7356|7353.2|7353|7350.2|7357.3|7354.5|7343.3|7339.9|3148
1734618000000|2024-12-19 14:20:00|7352.3|7349.5|7355.6|7352.8|7359|7356.2|7352.3|7349.5|1903
1734618300000|2024-12-19 14:25:00|7356|7353.2|7342.7|7339.9|7359|7355.7|7340.3|7336.9|999
1734618600000|2024-12-19 14:30:00|7343|7340.2|7344.3|7341.5|7350.7|7347.5|7339.2|7335.9|1086
1734618900000|2024-12-19 14:35:00|7344|7341.2|7341|7338.2|7356.3|7353.2|7336.3|7332.9|2226
1734619200000|2024-12-19 14:40:00|7340.6|7337.8|7339.6|7336.8|7347|7343.5|7332.6|7329.8|1019
1734619500000|2024-12-19 14:45:00|7340|7337.2|7340|7337.2|7344|7340.8|7330.6|7326.8|1213
1734619800000|2024-12-19 14:50:00|7339.6|7336.8|7332.6|7329.8|7345.3|7342|7332.6|7329.5|2419
1734620100000|2024-12-19 14:55:00|7333|7330.2|7334.9|7331.1|7336.3|7333.5|7326.3|7323.1|2496
1734620400000|2024-12-19 15:00:00|7334.6|7331.8|7323.9|7321.1|7337.6|7334.4|7321.3|7318.5|4274
1734620700000|2024-12-19 15:05:00|7324.3|7321.5|7314.9|7312.1|7328.3|7325.1|7313.9|7310.8|1991
1734621000000|2024-12-19 15:10:00|7314.6|7311.8|7309.9|7306.1|7320.5|7317.4|7307.9|7304.7|3236
1734621300000|2024-12-19 15:15:00|7309.5|7307.1|7305.2|7302.4|7310.5|7307.1|7288.9|7285.7|2449
1734621600000|2024-12-19 15:20:00|7305.5|7301.7|7296.2|7293.4|7308.5|7305.4|7295.2|7292.1|1692
1734621900000|2024-12-19 15:25:00|7296.9|7294.1|7297.2|7293.4|7307.2|7303.7|7293.5|7290.7|3019
1734622200000|2024-12-19 15:30:00|7296.8|7294|7296.5|7293.7|7308.5|7305.7|7294.9|7291.7|1159
1734622500000|2024-12-19 15:35:00|7297.2|7294.4|7284.9|7282.1|7297.5|7294.4|7283.9|7281.1|1087
1734622800000|2024-12-19 15:40:00|7285.5|7281.7|7283.2|7280.4|7287.5|7284.4|7279.9|7277.1|1978
1734623100000|2024-12-19 15:45:00|7283.6|7279.4|7281.9|7279.1|7285.9|7282.4|7278.6|7275.4|1158
1734623400000|2024-12-19 15:50:00|7282.2|7279.4|7291.9|7289.1|7297.5|7294.4|7280.9|7277.4|1950
1734623700000|2024-12-19 15:55:00|7291.2|7288.4|7271.2|7268.4|7291.2|7288.4|7268.9|7265.4|2023
1734624000000|2024-12-19 16:00:00|7270.9|7268.1|7269.5|7266.7|7273.9|7271.1|7266.8|7263.7|1530
1734624300000|2024-12-19 16:05:00|7269.2|7266.4|7280.8|7278|7282.8|7279.7|7262.8|7260|1875
1734624600000|2024-12-19 16:10:00|7281.8|7279|7260.5|7257.7|7284.2|7281|7257.8|7255|2856
1734624900000|2024-12-19 16:15:00|7260.8|7258|7250.2|7247.4|7267.8|7265|7243.5|7240.7|4730
1734625200000|2024-12-19 16:20:00|7249.5|7246.7|7248.9|7246.1|7256.9|7254.1|7245.2|7242.1|2194
1734625500000|2024-12-19 16:25:00|7248.5|7245.7|7252.8|7250|7264.5|7261.4|7243.5|7240.7|6842
1734625800000|2024-12-19 16:30:00|7253.5|7250.7|7254.8|7252|7275.1|7272.3|7252.5|7249.7|4368
1734626100000|2024-12-19 16:35:00|7254.5|7251.7|7252.2|7249.4|7257.2|7254.4|7246.5|7243.4|2967
1734626400000|2024-12-19 16:40:00|7251.8|7248.4|7250.2|7247.4|7252.9|7249.7|7238.2|7235.1|2692
1734626700000|2024-12-19 16:45:00|7249.5|7246.7|7245.2|7242.4|7253.5|7250.7|7242.5|7239.7|1069
1734627000000|2024-12-19 16:50:00|7244.5|7241.7|7244.5|7241.7|7263.2|7259.7|7242.5|7239.3|1709
1734627300000|2024-12-19 16:55:00|7244.1|7241.3|7244.5|7241.7|7246.8|7244|7239.5|7236.7|1313
1734627600000|2024-12-19 17:00:00|7244.1|7241.3|7245.5|7241.7|7253.1|7250|7242.8|7239.3|2421
1734627900000|2024-12-19 17:05:00|7244.8|7242|7251.2|7248.4|7254.8|7252|7244.5|7241.3|1111
1734628200000|2024-12-19 17:10:00|7251.5|7248.7|7250.2|7247.4|7253.8|7251|7247.2|7244|2788
1734628500000|2024-12-19 17:15:00|7250.5|7247.7|7247.9|7245.1|7257.2|7254|7246.2|7243.4|2036
1734628800000|2024-12-19 17:20:00|7248.5|7244.7|7240.9|7238.1|7251.2|7247.7|7239.9|7236|2149
1734629100000|2024-12-19 17:25:00|7241.5|7237.7|7241.9|7239.1|7246.9|7244.1|7238.9|7235.7|2022
1734629400000|2024-12-19 17:30:00|7241.6|7238.8|7251.5|7248.7|7252.5|7249.4|7236.9|7234.1|1061
1734629700000|2024-12-19 17:35:00|7251.2|7248.4|7250.2|7246.4|7259.2|7256.4|7248.8|7245|524
1734630000000|2024-12-19 17:40:00|7249.8|7247|7242.8|7239|7251.8|7249|7242.2|7239|480
1734630300000|2024-12-19 17:45:00|7243.8|7240|7246.8|7244|7250.1|7247.3|7241.1|7238|2114
1734630600000|2024-12-19 17:50:00|7247.1|7244.3|7255.1|7251.3|7255.5|7252.3|7247.1|7244|875
1734630900000|2024-12-19 17:55:00|7256.1|7252.3|7254.8|7251|7259.1|7256|7252.4|7249|435
1734631200000|2024-12-19 18:00:00|7254.4|7251.6|7255.4|7252.6|7260.8|7257.6|7254.1|7251|480
1734631500000|2024-12-19 18:05:00|7255.8|7253|7254.8|7251|7258.8|7255.6|7250.4|7247.6|421
1734631800000|2024-12-19 18:10:00|7254.1|7250.3|7266.7|7263.9|7268.4|7265.6|7253.4|7250.3|2628
1734632100000|2024-12-19 18:15:00|7266.1|7263.3|7260.7|7257.9|7267.1|7263.9|7258.7|7255.9|537
1734632400000|2024-12-19 18:20:00|7261.4|7257.6|7260.1|7256.3|7263.7|7260.3|7257.7|7254.6|523
1734632700000|2024-12-19 18:25:00|7259.1|7255.9|7257.7|7254.9|7262.7|7259|7256.1|7253.3|972
1734633000000|2024-12-19 18:30:00|7258.4|7255.6|7267.1|7264.3|7268.1|7264.9|7258.4|7255.6|619
1734633300000|2024-12-19 18:35:00|7266.7|7263.9|7265|7262.2|7270.1|7266.3|7263.7|7260.3|539
1734633600000|2024-12-19 18:40:00|7264.7|7261.9|7260.4|7257.6|7265|7261.9|7259.7|7256.2|455
1734633900000|2024-12-19 18:45:00|7260|7257.2|7262|7258.2|7263|7259.9|7255.7|7252.2|494
1734634200000|2024-12-19 18:50:00|7261.7|7258.9|7266|7263.2|7270|7267.2|7260.4|7257.2|1291
1734634500000|2024-12-19 18:55:00|7266.7|7263.9|7261.7|7258.9|7267.7|7264.9|7260|7256.5|613
1734634800000|2024-12-19 19:00:00|7261.3|7258.5|7256.7|7253.9|7264.7|7261.5|7256.4|7253.2|950
1734635100000|2024-12-19 19:05:00|7257|7253.2|7250.1|7247.3|7257|7253.2|7247.4|7244.2|1899
1734635400000|2024-12-19 19:10:00|7249.4|7246.6|7251|7247.2|7252|7248.9|7241.4|7238.6|2446
1734635700000|2024-12-19 19:15:00|7250.7|7247.9|7249.7|7246.9|7251|7248.2|7244.4|7241.6|979
1734636000000|2024-12-19 19:20:00|7249.4|7246.6|7250.4|7246.6|7253|7249.9|7247.4|7244.2|1315
1734636300000|2024-12-19 19:25:00|7250|7246.2|7259.6|7256.8|7264|7260.8|7248.4|7244.9|6395
1734636600000|2024-12-19 19:30:00|7259.4|7256.6|7252|7248.2|7261|7257.8|7252|7248.2|1392
1734636900000|2024-12-19 19:35:00|7251.3|7248.5|7254|7250.2|7255|7251.5|7246.3|7243.2|475
1734637200000|2024-12-19 19:40:00|7253.3|7250.5|7248|7245.2|7254.7|7251.5|7246|7243.2|418
1734637500000|2024-12-19 19:45:00|7248.3|7245.5|7246.7|7242.9|7249.7|7246.5|7245.7|7242.9|968
1734637800000|2024-12-19 19:50:00|7246|7243.2|7246.3|7243.5|7248.3|7245.5|7245.3|7241.9|107
1734638100000|2024-12-19 19:55:00|7246|7243.2|7243.7|7239.9|7246.7|7243.2|7242.7|7239.9|223
1734638400000|2024-12-19 20:00:00|7244|7240.9|7244|7241.2|7245|7242.2|7240.7|7237.9|228
1734638700000|2024-12-19 20:05:00|7243.7|7240.9|7239|7235.2|7244|7240.9|7238|7235.2|171
1734639000000|2024-12-19 20:10:00|7238.4|7235.6|7239|7236.2|7239.4|7236.2|7235|7231.9|1120
1734639300000|2024-12-19 20:15:00|7238.7|7235.2|7241|7238.2|7242|7239.2|7238.7|7235.2|437
1734639600000|2024-12-19 20:20:00|7240.7|7237.9|7240|7236.2|7242|7238.2|7238|7234.9|1443
1734639900000|2024-12-19 20:25:00|7239.7|7235.9|7234.4|7231.6|7239.7|7236.2|7234.4|7231.3|3003
1734640200000|2024-12-19 20:30:00|7234.7|7231.9|7232.1|7228.3|7237.1|7233.6|7230.7|7227.9|954
1734640500000|2024-12-19 20:35:00|7231.7|7228.9|7232|7229.2|7232.1|7229.2|7228.7|7225.9|353
1734640800000|2024-12-19 20:40:00|7231.7|7228.9|7235.7|7231.9|7235.7|7232.9|7230.7|7227.9|191
1734641100000|2024-12-19 20:45:00|7235.3|7231.5|7232.7|7229.9|7235.7|7232.9|7232.7|7229.9|234
1734641400000|2024-12-19 20:50:00|7232.3|7229.5|7229.4|7226.6|7233|7229.9|7229|7226.2|248
1734641700000|2024-12-19 20:55:00|7229.7|7226.9|7229|7225.2|7231.4|7228.6|7228|7225.2|1015
1734642000000|2024-12-19 21:00:00|7228.4|7225.6|7230.7|7227.9|7231.7|7228.4|7228|7225.2|206
1734642300000|2024-12-19 21:05:00|7231|7227.2|7229.7|7226.9|7231|7228.2|7228.7|7225.9|167
1734642600000|2024-12-19 21:10:00|7230|7227.2|7230.7|7227.9|7231|7228.2|7229|7226.2|49
1734642900000|2024-12-19 21:15:00|7231|7228.2|7233.7|7230.9|7235.7|7232.2|7231|7228.2|244
1734643200000|2024-12-19 21:20:00|7234.3|7230.5|7234|7231.2|7235|7231.9|7233|7229.5|22
1734643500000|2024-12-19 21:25:00|7234.3|7230.5|7235.7|7232.9|7236.3|7233|7234.3|7230.5|51
1734643800000|2024-12-19 21:30:00|7236.7|7233.9|7237.6|7234.8|7239.3|7236.1|7236.3|7233.5|44
1734644100000|2024-12-19 21:35:00|7237.9|7235.1|7238.3|7235.5|7238.6|7235.8|7237.6|7234.5|16
1734644400000|2024-12-19 21:40:00|7238.6|7235.8|7237.9|7235.1|7238.6|7235.8|7237.3|7234.5|72
1734644700000|2024-12-19 21:45:00|7238.3|7235.5|7235|7231.2|7238.6|7235.8|7234.3|7230.8|302
1734645000000|2024-12-19 21:50:00|7234.6|7230.8|7234.6|7231.8|7236|7232.8|7234.3|7230.8|57
1734645300000|2024-12-19 21:55:00|7235.3|7231.5|7238.6|7234.8|7238.6|7235.8|7235.3|7231.5|107
1734645600000|2024-12-19 22:00:00|7239.2|7235.4|7236.8|7229|7242.3|7238.5|7227.6|7223.1|201
1734645900000|2024-12-19 22:05:00|7235.1|7231.3|7237.6|7233.8|7237.6|7233.8|7233.8|7230|10
1734646200000|2024-12-19 22:10:00|7237|7234.2|7236.6|7232.8|7237|7234.2|7236.3|7232.5|0
1734646500000|2024-12-19 22:15:00|7238.8|7235|7241.9|7239.1|7242.6|7239.1|7238.8|7234|20
1734646800000|2024-12-19 22:20:00|7242.1|7234.3|7241.9|7238.1|7243.3|7238.1|7240|7234.3|49
1734647100000|2024-12-19 22:25:00|7241.7|7237.9|7237.1|7233.3|7243.2|7238.4|7236.2|7232.4|14
1734647400000|2024-12-19 22:30:00|7236.9|7233.1|7242.6|7238.8|7242.7|7238.9|7236.9|7233.1|61
1734647700000|2024-12-19 22:35:00|7241.4|7233.6|7242.6|7234.8|7243.7|7237.3|7240.7|7232.9|4
1734648000000|2024-12-19 22:40:00|7241.7|7233.9|7239.4|7235.6|7242.6|7236.6|7239.4|7232.9|3
1734648300000|2024-12-19 22:45:00|7240.1|7236.3|7239.6|7236.8|7241.2|7237.8|7237.7|7231.9|6
1734656400000|2024-12-20 01:00:00|7229.5|7226.7|7226.1|7223.3|7230.5|7227.2|7222.8|7220|642
1734656700000|2024-12-20 01:05:00|7226.5|7223.7|7221.5|7218.7|7230.5|7227.3|7220.5|7217.7|703
1734657000000|2024-12-20 01:10:00|7222.8|7219|7220.2|7217.4|7224.2|7221|7219.5|7216|292
1734657300000|2024-12-20 01:15:00|7219.8|7217|7219.8|7217|7222.5|7219|7218.8|7216|96
1734657600000|2024-12-20 01:20:00|7220.8|7217.4|7220.8|7217|7221.2|7218.4|7217.4|7214.6|64
1734657900000|2024-12-20 01:25:00|7220.2|7217.4|7224.1|7221.3|7224.1|7221.3|7219.4|7216.6|38
1734658200000|2024-12-20 01:30:00|7224.8|7221|7232.7|7228.9|7233.4|7230.6|7223.8|7221|518
1734658500000|2024-12-20 01:35:00|7233.1|7229.3|7229.4|7226.6|7234.1|7230.6|7227.7|7224.3|211
1734658800000|2024-12-20 01:40:00|7229.1|7226.3|7222.8|7219|7229.1|7226.3|7222.4|7219|90
1734659100000|2024-12-20 01:45:00|7222.4|7219.6|7219.7|7216.9|7226.8|7223.3|7219.4|7216.6|131
1734659400000|2024-12-20 01:50:00|7220.8|7218|7228.1|7224.3|7230.4|7226.6|7220.8|7218|193
1734659700000|2024-12-20 01:55:00|7226.7|7223.9|7231.1|7227.3|7234.1|7230.3|7225.1|7221.6|197
1734660000000|2024-12-20 02:00:00|7230.1|7226.3|7223.7|7220.9|7231.1|7227.9|7222.1|7218.9|91
1734660300000|2024-12-20 02:05:00|7224|7221.2|7223|7219.2|7225.2|7221.9|7221.7|7218.2|35
1734660600000|2024-12-20 02:10:00|7222.7|7219.9|7224|7220.2|7224|7220.9|7222|7219.2|27
1734660900000|2024-12-20 02:15:00|7223.7|7220.9|7221.4|7218.6|7224|7221.2|7220.7|7217.2|16
1734661200000|2024-12-20 02:20:00|7222.1|7219.3|7220|7217.2|7223.7|7220.6|7219.4|7216.2|254
1734661500000|2024-12-20 02:25:00|7220.4|7217.6|7221.4|7218.6|7222.7|7219.2|7220|7217.2|25
1734661800000|2024-12-20 02:30:00|7222.4|7219.6|7221.4|7217.6|7222.7|7219.6|7220.4|7216.6|28
1734662100000|2024-12-20 02:35:00|7221.7|7217.9|7221.4|7218.6|7222.4|7218.9|7220.4|7216.9|32
1734662400000|2024-12-20 02:40:00|7222|7218.2|7222.1|7219.3|7223.7|7220.6|7221.4|7218.2|14
1734662700000|2024-12-20 02:45:00|7221.4|7218.6|7221.4|7218.6|7224.1|7220.9|7220.1|7216.9|46
1734663000000|2024-12-20 02:50:00|7222.1|7218.3|7220.7|7217.9|7222.7|7219.3|7220.4|7217.6|26
1734663300000|2024-12-20 02:55:00|7220.4|7217.6|7223.1|7219.3|7224.1|7220.3|7218.4|7215.6|80
1734663600000|2024-12-20 03:00:00|7222.7|7218.9|7214.4|7211.6|7222.7|7219.3|7214.1|7210.9|139
1734663900000|2024-12-20 03:05:00|7214.7|7210.9|7218.7|7214.9|7220.1|7216.9|7214.1|7210.9|80
1734664200000|2024-12-20 03:10:00|7218.1|7215.9|7220.1|7217.3|7221.7|7218.3|7217.1|7213.9|56
1734664500000|2024-12-20 03:15:00|7219.7|7215.9|7221.1|7217.3|7222.1|7218.9|7219.3|7215.9|34
1734664800000|2024-12-20 03:20:00|7220.7|7217.9|7222.7|7218.9|7223|7219.5|7220.3|7216.9|432
1734665100000|2024-12-20 03:25:00|7222.3|7218.5|7222.7|7219.9|7226|7222.5|7221|7217.5|66
1734665400000|2024-12-20 03:30:00|7222.3|7219.5|7219|7216.2|7224.3|7220.9|7218|7215.2|50
1734665700000|2024-12-20 03:35:00|7219.3|7216.5|7217.3|7213.5|7221|7217.5|7216.3|7213.5|131
1734666000000|2024-12-20 03:40:00|7216.3|7213.2|7209.7|7206.9|7217.7|7214.5|7209.3|7205.9|431
1734666300000|2024-12-20 03:45:00|7209.3|7205.9|7213.3|7210.5|7213.7|7210.5|7209.3|7205.9|38
1734666600000|2024-12-20 03:50:00|7214|7211.2|7211.7|7208.9|7214|7211.2|7211.7|7208.9|96
1734666900000|2024-12-20 03:55:00|7212|7209.2|7212.7|7209.9|7212.7|7209.9|7210.3|7206.9|43
1734667200000|2024-12-20 04:00:00|7213.3|7210.5|7216.7|7212.9|7217.7|7214.9|7213.3|7210.5|89
1734667500000|2024-12-20 04:05:00|7215.7|7211.9|7220.7|7216.9|7220.7|7217.2|7214.7|7211.9|232
1734667800000|2024-12-20 04:10:00|7220.3|7217.5|7219.3|7216.5|7221.7|7218.2|7218|7214.8|161
1734668100000|2024-12-20 04:15:00|7219.6|7216.8|7220.6|7216.8|7220.6|7217.5|7219.3|7216.5|24
1734668400000|2024-12-20 04:20:00|7219.6|7216.5|7219.6|7216.8|7221.6|7218.5|7219.3|7216.5|15
1734668700000|2024-12-20 04:25:00|7220.3|7216.5|7219.3|7216.5|7221.6|7218.2|7219.3|7216.5|103
1734669000000|2024-12-20 04:30:00|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.3|7214.8|23
1734669300000|2024-12-20 04:35:00|7220|7216.2|7218|7215.2|7220.6|7217.5|7218|7214.8|73
1734669600000|2024-12-20 04:40:00|7218.6|7214.8|7219|7215.2|7219.6|7216.5|7218|7214.8|8
1734669900000|2024-12-20 04:45:00|7218.6|7216.2|7218|7215.2|7219|7216.2|7217|7213.8|11
1734670200000|2024-12-20 04:50:00|7218.6|7214.8|7217.6|7214.8|7219|7215.8|7217.3|7214.5|3
1734670500000|2024-12-20 04:55:00|7218|7215.2|7217|7214.2|7218.6|7215.2|7217|7213.8|17
1734670800000|2024-12-20 05:00:00|7216|7213.2|7214.6|7210.8|7216|7213.2|7213|7209.8|33
1734671100000|2024-12-20 05:05:00|7214.2|7211.4|7217.6|7214.8|7217.6|7214.8|7214.2|7211.4|11
1734671400000|2024-12-20 05:10:00|7218|7215.2|7217.6|7213.8|7218.6|7215.4|7216|7212.8|8
1734671700000|2024-12-20 05:15:00|7218|7214.8|7219.6|7215.8|7219.6|7216.8|7217.6|7214.2|8
1734672000000|2024-12-20 05:20:00|7219.2|7216.4|7220.2|7217.4|7222.9|7219.4|7219.2|7215.8|125
1734672300000|2024-12-20 05:25:00|7220.6|7216.8|7217.6|7213.8|7220.9|7217.8|7216.9|7213.8|12
1734672600000|2024-12-20 05:30:00|7216.9|7214.1|7215.2|7211.4|7217.6|7214.4|7214.2|7211.1|163
1734672900000|2024-12-20 05:35:00|7214.6|7211.8|7215.2|7211.4|7216.6|7212.8|7213.2|7210.4|318
1734673200000|2024-12-20 05:40:00|7215.6|7212.4|7218.2|7215.4|7219.6|7216.4|7215.6|7212.4|102
1734673500000|2024-12-20 05:45:00|7217.2|7214.4|7218.2|7214.4|7218.2|7215.4|7217.2|7214|23
1734673800000|2024-12-20 05:50:00|7217.2|7213.8|7216.2|7212.4|7217.6|7214.4|7215.6|7212.4|7
1734674100000|2024-12-20 05:55:00|7215.6|7212.8|7223.2|7220.4|7223.5|7220.7|7215.6|7212.4|1134
1734674400000|2024-12-20 06:00:00|7222.5|7219.7|7222.8|7220|7224.5|7221.7|7220.8|7217.7|102
1734674700000|2024-12-20 06:05:00|7222.5|7219.7|7223.5|7220.7|7226.5|7223.7|7221.5|7218|83
1734675000000|2024-12-20 06:10:00|7222.8|7220|7225.5|7222.7|7225.8|7222.7|7222.2|7219|78
1734675300000|2024-12-20 06:15:00|7225.8|7223|7233.8|7230|7233.8|7230.4|7225.5|7221.7|165
1734675600000|2024-12-20 06:20:00|7232.8|7230.4|7237.2|7234.4|7238.8|7235.7|7231.5|7228|107
1734675900000|2024-12-20 06:25:00|7236.8|7234|7237.2|7233.4|7237.2|7234.4|7233.5|7230.4|36
1734676200000|2024-12-20 06:30:00|7236.8|7234.4|7237.2|7234.4|7239.2|7236|7235.8|7233|106
1734676500000|2024-12-20 06:35:00|7238.2|7235.4|7241.2|7238.4|7241.8|7239|7238.2|7235|142
1734676800000|2024-12-20 06:40:00|7240.4|7237.6|7238.8|7236|7241.8|7238.4|7237.8|7235|109
1734677100000|2024-12-20 06:45:00|7239.2|7236.4|7235.8|7232|7240.8|7238|7232.4|7229.6|275
1734677400000|2024-12-20 06:50:00|7235.4|7232.6|7231.8|7228|7235.4|7232.6|7231.1|7228|38
1734677700000|2024-12-20 06:55:00|7231.4|7228.6|7229.1|7226.3|7232.1|7229.3|7227.1|7224.3|635
1734678000000|2024-12-20 07:00:00|7228.5|7224.7|7224.5|7220.7|7228.5|7225.3|7224.1|7220.7|151
1734678300000|2024-12-20 07:05:00|7223.9|7221.1|7220.1|7217.3|7225.5|7222.1|7219.1|7215.7|121
1734678600000|2024-12-20 07:10:00|7220.5|7217.7|7223.4|7220.6|7223.4|7220.6|7220.1|7216.7|172
1734678900000|2024-12-20 07:15:00|7224.5|7221.7|7224.1|7221.3|7226.5|7223.7|7222.5|7219.3|203
1734679200000|2024-12-20 07:20:00|7224.8|7222|7226.5|7223.7|7231.5|7228|7224.8|7222|110
1734679500000|2024-12-20 07:25:00|7226.2|7223.4|7228.1|7225.3|7230.8|7228|7225.5|7221.7|1206
1734679800000|2024-12-20 07:30:00|7227.8|7225|7225.1|7222.3|7229.1|7226.3|7225.1|7222.3|275
1734680100000|2024-12-20 07:35:00|7224.1|7221.3|7224.4|7221.6|7227.7|7224.9|7224.1|7220.9|293
1734680400000|2024-12-20 07:40:00|7224.7|7220.9|7224.4|7221.6|7225.7|7222.9|7219.7|7216.9|127
1734680700000|2024-12-20 07:45:00|7224.7|7220.9|7215.7|7212.9|7225.1|7221.6|7214.7|7211.4|143
1734681000000|2024-12-20 07:50:00|7215.4|7212.6|7215.7|7212.9|7218.1|7215.3|7213.7|7210.9|65
1734681300000|2024-12-20 07:55:00|7215.4|7211.9|7216.1|7213.3|7216.7|7213.3|7212.4|7209.6|523
1734681600000|2024-12-20 08:00:00|7216.7|7212.9|7218.1|7215.3|7222.4|7218.6|7211.1|7208.3|656
1734681900000|2024-12-20 08:05:00|7219.4|7215.6|7218.7|7214.9|7220.7|7216.9|7215.7|7212|1796
1734682200000|2024-12-20 08:10:00|7218.1|7215.3|7216.4|7213.6|7222.7|7219.6|7215.4|7212.2|292
1734682500000|2024-12-20 08:15:00|7217.1|7214.3|7217.3|7214.5|7222.7|7219.6|7214.4|7211.6|509
1734682800000|2024-12-20 08:20:00|7217.7|7214.9|7221.1|7218.3|7223.7|7220.3|7216.3|7212.9|481
1734683100000|2024-12-20 08:25:00|7221.7|7217.9|7228.6|7224.8|7230.3|7227.5|7218.1|7214.9|4040
1734683400000|2024-12-20 08:30:00|7229|7225.2|7230|7227.2|7232.3|7229.5|7226|7223.2|2718
1734683700000|2024-12-20 08:35:00|7230.3|7226.5|7226.6|7223.8|7240|7236.8|7226.6|7223.2|969
1734684000000|2024-12-20 08:40:00|7227|7224.2|7219.6|7216.8|7232|7228.8|7219|7215.8|596
1734684300000|2024-12-20 08:45:00|7220|7217.2|7219.6|7216.8|7223|7219.8|7217.5|7214.4|396
1734684600000|2024-12-20 08:50:00|7220|7216.2|7218|7214.2|7220|7216.5|7216.6|7213.8|409
1734684900000|2024-12-20 08:55:00|7217.6|7214.8|7210.3|7207.5|7218|7214.8|7210.3|7207.2|1180
1734685200000|2024-12-20 09:00:00|7211|7207.2|7207.7|7204.9|7211|7207.5|7199|7196.2|1345
1734685500000|2024-12-20 09:05:00|7207.3|7204.5|7204|7201.2|7209.3|7206.5|7200.3|7197.5|698
1734685800000|2024-12-20 09:10:00|7203.3|7200.5|7200.7|7197.9|7207|7204.2|7200|7196.9|1031
1734686100000|2024-12-20 09:15:00|7200|7196.9|7200|7197.2|7202.7|7199.9|7199|7195.9|247
1734686400000|2024-12-20 09:20:00|7199.7|7196.9|7203.7|7199.9|7205.7|7202.9|7195|7191.9|531
1734686700000|2024-12-20 09:25:00|7203.3|7200.5|7198.4|7195.6|7204|7201.2|7198|7195.2|4945
1734687000000|2024-12-20 09:30:00|7199|7195.2|7190|7186.2|7200|7196.9|7188|7185.2|918
1734687300000|2024-12-20 09:35:00|7189.4|7186.6|7199.4|7195.6|7201|7198.2|7188|7185.2|906
1734687600000|2024-12-20 09:40:00|7199|7195.2|7199.3|7196.5|7203.6|7200.8|7197.6|7194.8|403
1734687900000|2024-12-20 09:45:00|7198.3|7195.5|7197.3|7194.5|7201|7198.2|7196.3|7192.8|374
1734688200000|2024-12-20 09:50:00|7196.6|7192.8|7196.3|7193.5|7203.9|7201.1|7194.3|7190.5|1458
1734688500000|2024-12-20 09:55:00|7195.9|7192.1|7191.9|7189.1|7197.9|7194.5|7191.3|7188.1|302
1734688800000|2024-12-20 10:00:00|7192.3|7189.5|7189.9|7186.1|7192.3|7189.5|7185.9|7182.1|2227
1734689100000|2024-12-20 10:05:00|7189.3|7186.5|7189.2|7186.4|7195.3|7192|7186.2|7182.8|2042
1734689400000|2024-12-20 10:10:00|7188.9|7186.1|7186.2|7183.4|7195.2|7191.8|7185.2|7182.1|390
1734689700000|2024-12-20 10:15:00|7186.5|7183.7|7187.2|7184.4|7191.6|7188.1|7186.2|7183.1|700
1734690000000|2024-12-20 10:20:00|7186.9|7184.1|7190.6|7186.8|7193.6|7189.8|7186.2|7183.1|993
1734690300000|2024-12-20 10:25:00|7190|7187.2|7185.6|7181.8|7190|7187.2|7185|7181.8|636
1734690600000|2024-12-20 10:30:00|7185|7182.2|7190.6|7187.8|7196.2|7192.8|7182.2|7179.1|475
1734690900000|2024-12-20 10:35:00|7190.2|7187.4|7193.2|7190.4|7197.6|7194.8|7189.2|7186.4|394
1734691200000|2024-12-20 10:40:00|7194.2|7191.4|7187.9|7185.1|7195.6|7192.4|7182.9|7180.1|3318
1734691500000|2024-12-20 10:45:00|7188.3|7185.5|7190.9|7187.1|7193.9|7190.8|7187.9|7184.1|299
1734691800000|2024-12-20 10:50:00|7190.6|7186.8|7187.6|7183.8|7191.9|7189.1|7185.2|7182.4|715
1734692100000|2024-12-20 10:55:00|7187.9|7184.8|7182.6|7178.8|7189.6|7186.4|7181.9|7178.8|774
1734692400000|2024-12-20 11:00:00|7181.9|7179.1|7182.6|7178.8|7184.9|7181.8|7178.2|7175|834
1734692700000|2024-12-20 11:05:00|7181.9|7179.1|7183.2|7179.4|7187.6|7184.4|7180.9|7177.8|288
1734693000000|2024-12-20 11:10:00|7182.6|7179.8|7185.6|7181.8|7185.6|7182.4|7181.2|7178.4|318
1734693300000|2024-12-20 11:15:00|7185.2|7181.4|7178.5|7175.7|7186.5|7183.7|7177.2|7174.4|417
1734693600000|2024-12-20 11:20:00|7178.2|7175.4|7179.5|7176.7|7182.5|7179.1|7177.2|7174|959
1734693900000|2024-12-20 11:25:00|7178.5|7175.7|7179.9|7177.1|7180.3|7177.1|7177.2|7174.4|1092
1734694200000|2024-12-20 11:30:00|7178.9|7176.1|7178.2|7175.4|7179.9|7177.1|7177.2|7174.4|377
1734694500000|2024-12-20 11:35:00|7179.1|7175.3|7179.2|7176.4|7181.5|7178.7|7178.2|7175|571
1734694800000|2024-12-20 11:40:00|7178.5|7175.7|7178.2|7175.4|7180.2|7177.4|7178.2|7175.4|395
1734695100000|2024-12-20 11:45:00|7178.5|7175.7|7179.5|7176.7|7181.5|7178.4|7175.9|7173.1|736
1734695400000|2024-12-20 11:50:00|7180.2|7177.4|7178.5|7174.7|7181.5|7178.4|7176.2|7173.4|879
1734695700000|2024-12-20 11:55:00|7177.9|7175.1|7175.1|7172.3|7181.9|7179.1|7172.1|7169.3|1961
1734696000000|2024-12-20 12:00:00|7175.9|7173.1|7187.5|7183.7|7188.1|7184.7|7175.5|7172.7|691
1734696300000|2024-12-20 12:05:00|7187.1|7184.3|7190.5|7187.7|7194.5|7191.3|7185.5|7182.7|1368
1734696600000|2024-12-20 12:10:00|7190.1|7187.3|7198.1|7194.3|7198.1|7194.3|7187.5|7184.1|857
1734696900000|2024-12-20 12:15:00|7198.5|7195.3|7198.1|7194.3|7200.5|7197.7|7194.1|7191.3|272
1734697200000|2024-12-20 12:20:00|7197.5|7194.7|7197.9|7195.1|7201.5|7198.7|7196.5|7193.3|167
1734697500000|2024-12-20 12:25:00|7197.5|7194.7|7195.1|7191.3|7200.9|7198.1|7194.1|7190.7|225
1734697800000|2024-12-20 12:30:00|7194.5|7191.7|7213.8|7211|7214.8|7211.6|7193.5|7190.3|1060
1734698100000|2024-12-20 12:35:00|7214.8|7211.6|7216.7|7213.9|7219.4|7216.6|7212.4|7208.9|555
1734698400000|2024-12-20 12:40:00|7216.4|7213.6|7217.7|7214.9|7219.5|7216.3|7213.4|7210.6|591
1734698700000|2024-12-20 12:45:00|7218.1|7215.3|7220.1|7217.3|7220.7|7217.9|7215.1|7211.9|354
1734699000000|2024-12-20 12:50:00|7220.5|7216.7|7228.7|7225.9|7234.4|7231.6|7218.4|7214.9|1000
1734699300000|2024-12-20 12:55:00|7228.5|7225.7|7232.4|7229.6|7236.7|7233.9|7225.4|7220.8|809
1734699600000|2024-12-20 13:00:00|7233.1|7230.3|7226.1|7222.3|7237.1|7234.3|7224.1|7221.3|1480
1734699900000|2024-12-20 13:05:00|7225.5|7222.7|7229.7|7226.9|7230.7|7227.6|7221.8|7218.7|1636
1734700200000|2024-12-20 13:10:00|7228.1|7225.9|7231.7|7227.9|7234.7|7230.9|7225.4|7221.9|1093
1734700500000|2024-12-20 13:15:00|7231.1|7228.3|7229.7|7226.9|7236.3|7233.5|7228.1|7224.9|1303
1734700800000|2024-12-20 13:20:00|7230.3|7225.9|7231.3|7228.5|7237.7|7234.5|7229.7|7225.9|1392
1734701100000|2024-12-20 13:25:00|7231.7|7228.9|7233.1|7229.3|7236.1|7232.9|7227.1|7223.9|965
1734701400000|2024-12-20 13:30:00|7232.7|7228.9|7233.3|7229.5|7239.7|7236.3|7230.1|7226.9|614
1734701700000|2024-12-20 13:35:00|7233.7|7229.9|7230.3|7227.5|7238.7|7235.3|7228.3|7224.5|347
1734702000000|2024-12-20 13:40:00|7230.1|7227.3|7219.3|7216.5|7232.7|7229.5|7217.1|7213.9|1313
1734702300000|2024-12-20 13:45:00|7219.7|7215.9|7217.7|7214.9|7224.7|7221.5|7211.3|7207.9|669
1734702600000|2024-12-20 13:50:00|7217|7213.9|7208.7|7204.9|7217|7214.2|7207|7203.9|737
1734702900000|2024-12-20 13:55:00|7208.3|7205.5|7198|7195.2|7209.7|7206.5|7198|7194.9|1183
1734703200000|2024-12-20 14:00:00|7198.3|7195.5|7222.9|7219.1|7223.3|7220.5|7192|7188.9|2138
1734703500000|2024-12-20 14:05:00|7222.6|7219.8|7213.3|7210.5|7228.9|7226.1|7211|7208.2|684
1734703800000|2024-12-20 14:10:00|7213.7|7209.9|7213.7|7209.9|7216.7|7213.5|7209.3|7205.9|429
1734704100000|2024-12-20 14:15:00|7213.4|7209.6|7212|7209.2|7215.7|7212.5|7208|7204.9|974
1734704400000|2024-12-20 14:20:00|7212.7|7209.9|7205.4|7202.6|7214.7|7211.5|7202.4|7199.6|887
1734704700000|2024-12-20 14:25:00|7205.6|7202.8|7203|7200.2|7209|7205.6|7201|7197.6|482
1734705000000|2024-12-20 14:30:00|7203.4|7200.6|7190.5|7187.7|7203.4|7200.6|7190.2|7187|6439
1734705300000|2024-12-20 14:35:00|7191.2|7188.4|7189.2|7185.4|7192.8|7189|7183.2|7180.4|2457
1734705600000|2024-12-20 14:40:00|7188.6|7185.8|7180.9|7178.1|7202.2|7199|7178.9|7176.1|2510
1734705900000|2024-12-20 14:45:00|7180.5|7176.7|7180.9|7178.1|7181.2|7178.4|7174.2|7171.4|1579
1734706200000|2024-12-20 14:50:00|7181.5|7177.7|7184.8|7182|7187.8|7184.4|7178.9|7176|1940
1734706500000|2024-12-20 14:55:00|7185.2|7182.4|7182.2|7179.4|7191.2|7188.4|7180.8|7177|1149
1734706800000|2024-12-20 15:00:00|7183.6|7180.8|7186.9|7184.1|7194.2|7191.4|7180.8|7178|1165
1734707100000|2024-12-20 15:05:00|7187.5|7183.7|7198.8|7196|7201.8|7198.4|7186.2|7182.7|951
1734707400000|2024-12-20 15:10:00|7199.2|7195.4|7197.2|7194.4|7208.2|7205.4|7194.8|7192|681
1734707700000|2024-12-20 15:15:00|7197.5|7193.7|7207.2|7204.4|7208.8|7205.6|7194.2|7191|1050
1734708000000|2024-12-20 15:20:00|7206.4|7203.4|7210.8|7207|7215.2|7211.6|7201.8|7198|1716
1734708300000|2024-12-20 15:25:00|7211.1|7207.3|7216.8|7214|7220.5|7217.3|7209.1|7206.3|831
1734708600000|2024-12-20 15:30:00|7217.1|7214.3|7225.1|7221.3|7229.1|7226.3|7217.1|7214.3|1050
1734708900000|2024-12-20 15:35:00|7224.8|7221|7223.8|7220|7226.8|7224|7221.4|7218.6|450
1734709200000|2024-12-20 15:40:00|7223.4|7220.6|7218.8|7215|7226.1|7223.3|7214.8|7212|822
1734709500000|2024-12-20 15:45:00|7219.1|7216.3|7212.4|7209.6|7219.8|7216.6|7208.4|7205.6|634
1734709800000|2024-12-20 15:50:00|7212.8|7210|7227.4|7224.6|7228.4|7225.2|7208.4|7205.6|1366
1734710100000|2024-12-20 15:55:00|7227.8|7224|7231.3|7227.5|7233.3|7229.9|7227.4|7224|2438
1734710400000|2024-12-20 16:00:00|7230.7|7227.9|7230.7|7227.9|7234|7230.9|7217.4|7214.6|3485
1734710700000|2024-12-20 16:05:00|7231.7|7228.9|7246.6|7243.8|7251.4|7248.2|7226.7|7223.9|3184
1734711000000|2024-12-20 16:10:00|7246.4|7243.6|7245.6|7242.8|7252.6|7249.8|7244.6|7241.8|2021
1734711300000|2024-12-20 16:15:00|7246.3|7242.5|7252.6|7249.8|7257.6|7254.8|7245.3|7242.5|2568
1734711600000|2024-12-20 16:20:00|7253.3|7249.5|7261.9|7259.1|7262.6|7259.8|7251.6|7248.5|1782
1734711900000|2024-12-20 16:25:00|7261.2|7258.4|7251.6|7248.8|7262.5|7259.1|7248.6|7245.5|3675
1734712200000|2024-12-20 16:30:00|7252.3|7249.5|7245.4|7242.6|7257.3|7254.1|7241|7238.2|3629
1734712500000|2024-12-20 16:35:00|7245|7242.2|7243|7239.2|7251|7248.2|7239.6|7236.8|1698
1734712800000|2024-12-20 16:40:00|7243.4|7240.2|7256|7252.2|7256|7253.2|7238.4|7234.9|658
1734713100000|2024-12-20 16:45:00|7255.6|7252.8|7255.3|7252.5|7258|7255.2|7254.3|7251.2|622
1734713400000|2024-12-20 16:50:00|7254.6|7251.8|7250.3|7247.5|7256|7252.5|7242.1|7238.9|1263
1734713700000|2024-12-20 16:55:00|7250.7|7247.9|7252.3|7249.5|7254.7|7251.5|7246.7|7242.9|1554
1734714000000|2024-12-20 17:00:00|7253.1|7250.3|7250.7|7247.9|7257.7|7254.5|7247.1|7243.9|1267
1734714300000|2024-12-20 17:05:00|7250.3|7247.5|7256.3|7253.5|7257.7|7254.3|7248.1|7244.9|464
1734714600000|2024-12-20 17:10:00|7257.7|7253.9|7257.3|7254.5|7258.7|7255.5|7251.3|7248.3|744
1734714900000|2024-12-20 17:15:00|7257.1|7254.3|7261.7|7258.9|7261.7|7258.9|7253.1|7249.9|599
1734715200000|2024-12-20 17:20:00|7262.1|7259.3|7272.3|7269.5|7276.7|7273.5|7262.1|7259.3|2070
1734715500000|2024-12-20 17:25:00|7272.7|7269.9|7273.7|7269.9|7276|7273.2|7271|7267.9|631
1734715800000|2024-12-20 17:30:00|7273.3|7270.5|7271|7268.2|7276.7|7273.5|7268.3|7265.5|893
1734716100000|2024-12-20 17:35:00|7270.7|7267.9|7274|7271.2|7275.8|7272.5|7269|7265.9|560
1734716400000|2024-12-20 17:40:00|7274.3|7271.5|7279.7|7276.9|7281.7|7278.5|7273|7269.9|458
1734716700000|2024-12-20 17:45:00|7279.3|7276.5|7275.7|7272.9|7279.7|7276.5|7274|7270.9|701
1734717000000|2024-12-20 17:50:00|7275.4|7272.6|7276.4|7273.6|7277.4|7274.2|7272|7269.2|502
1734717300000|2024-12-20 17:55:00|7276|7273.2|7278.7|7274.9|7278.7|7275.2|7273.8|7270.6|913
1734717600000|2024-12-20 18:00:00|7278|7275.2|7277.6|7273.8|7279|7276.2|7273.3|7270.5|1085
1734717900000|2024-12-20 18:05:00|7277.3|7274.5|7280.6|7276.8|7280.6|7277.8|7275|7272.2|648
1734718200000|2024-12-20 18:10:00|7280|7277.2|7286.3|7283.5|7286.9|7283.5|7279.1|7275.8|1753
1734718500000|2024-12-20 18:15:00|7285.9|7283.1|7283.3|7280.5|7286.9|7284.1|7278.3|7275.5|1197
1734718800000|2024-12-20 18:20:00|7282.3|7279.5|7285.3|7282.5|7286.6|7283.5|7276.6|7273.8|653
1734719100000|2024-12-20 18:25:00|7285.6|7282.8|7284.6|7281.8|7285.6|7282.8|7283|7279.8|687
1734719400000|2024-12-20 18:30:00|7285.6|7282.2|7281.3|7278.5|7285.6|7282.5|7279.6|7276.8|648
1734719700000|2024-12-20 18:35:00|7283.6|7279.8|7286.2|7282.4|7287.6|7284.5|7281.9|7278.5|514
1734720000000|2024-12-20 18:40:00|7285.6|7282.8|7293.5|7289.7|7294.9|7292.1|7285.2|7282.3|1039
1734720300000|2024-12-20 18:45:00|7292.9|7290.1|7297.8|7295|7299.5|7296|7292.9|7289.3|1696
1734720600000|2024-12-20 18:50:00|7298.1|7295.3|7297.5|7294.7|7298.9|7295.4|7289.5|7286.1|789
1734720900000|2024-12-20 18:55:00|7298.2|7295.4|7279.2|7276.4|7300.9|7297.7|7278.9|7275.4|1491
1734721200000|2024-12-20 19:00:00|7278.2|7275.4|7269|7266.2|7279.9|7277.1|7268|7264.8|2271
1734721500000|2024-12-20 19:05:00|7269.2|7266.4|7275|7271.2|7275|7271.2|7266|7262.5|1188
1734721800000|2024-12-20 19:10:00|7274.3|7271.5|7271|7268.2|7278|7275.2|7269|7265.5|715
1734722100000|2024-12-20 19:15:00|7271.3|7268.5|7272.9|7270.1|7278.6|7275.4|7269|7266.2|1512
1734722400000|2024-12-20 19:20:00|7271.9|7269.1|7277.9|7275.1|7279.9|7277.1|7269.9|7267.1|757
1734722700000|2024-12-20 19:25:00|7278.6|7274.8|7264.9|7262.1|7285.6|7282.4|7260.9|7258.1|5581
1734723000000|2024-12-20 19:30:00|7265.6|7261.8|7261.9|7259.1|7267.6|7264.1|7261.7|7258.5|883
1734723300000|2024-12-20 19:35:00|7262.7|7259.9|7262.7|7259.9|7263.7|7260.9|7256.7|7253.5|971
1734723600000|2024-12-20 19:40:00|7263.3|7259.5|7263.3|7260.5|7263.7|7260.9|7260.3|7256.9|201
1734723900000|2024-12-20 19:45:00|7262.7|7259.9|7262.7|7259.9|7263.3|7260.5|7257.7|7254.5|473
1734724200000|2024-12-20 19:50:00|7263|7259.2|7265.7|7261.9|7265.7|7262.1|7261.3|7258.5|227
1734724500000|2024-12-20 19:55:00|7265.3|7261.5|7267.3|7264.5|7268.7|7265.5|7264.3|7261.5|126
1734724800000|2024-12-20 20:00:00|7267.7|7264.9|7261.6|7257.8|7267.7|7264.9|7259.6|7256.5|205
1734725100000|2024-12-20 20:05:00|7261.3|7258.5|7261.6|7257.8|7266.3|7262.8|7260.6|7257.8|231
1734725400000|2024-12-20 20:10:00|7261.3|7258.5|7266|7263.2|7268.6|7265.5|7258.9|7255.5|326
1734725700000|2024-12-20 20:15:00|7265.6|7262.8|7273.3|7269.5|7273.4|7270.6|7263.6|7260.5|273
1734726000000|2024-12-20 20:20:00|7272.6|7269.8|7269.6|7266.8|7272.6|7269.8|7269.6|7266.8|199
1734726300000|2024-12-20 20:25:00|7270.6|7267.8|7275.3|7272.5|7276.6|7273.5|7270.6|7266.8|247
1734726600000|2024-12-20 20:30:00|7275.6|7272.8|7272.9|7270.1|7276.3|7272.8|7271.3|7267.8|64
1734726900000|2024-12-20 20:35:00|7273.3|7270.5|7277.3|7273.5|7279.6|7276.5|7272.3|7268.8|82
1734727200000|2024-12-20 20:40:00|7277.6|7273.8|7278.2|7274.4|7278.2|7274.8|7276.2|7272.4|53
1734727500000|2024-12-20 20:45:00|7277.2|7273.8|7276.2|7273.4|7277.6|7274.4|7275.6|7272.4|57
1734727800000|2024-12-20 20:50:00|7275.6|7272.4|7270.9|7267.1|7275.6|7272.8|7268.9|7265.4|43
1734728100000|2024-12-20 20:55:00|7271.2|7267.4|7269.9|7267.1|7271.2|7267.8|7264.6|7261.4|176
1734728400000|2024-12-20 21:00:00|7270.2|7266.4|7268.2|7264.4|7271.2|7267.8|7266.9|7263.4|38
1734728700000|2024-12-20 21:05:00|7267.6|7264.8|7268.6|7264.8|7268.6|7264.8|7266.2|7262.8|18
1734729000000|2024-12-20 21:10:00|7268.2|7264.4|7267.2|7264.4|7268.2|7265.4|7266.9|7263.4|24
1734729300000|2024-12-20 21:15:00|7267.9|7264.1|7263.8|7261|7268.2|7265.1|7263.2|7260|28
1734729600000|2024-12-20 21:20:00|7264.2|7260.4|7265.8|7263|7266.2|7263|7264.2|7260.4|106
1734729900000|2024-12-20 21:25:00|7266.5|7263.7|7266.8|7264|7268.2|7265.4|7266.5|7263.4|24
1734730200000|2024-12-20 21:30:00|7267.2|7263.4|7265.2|7261.4|7268.2|7265|7264.6|7261.4|63
1734730500000|2024-12-20 21:35:00|7264.8|7262|7265.8|7263|7266.2|7263.4|7264.8|7262|14
1734730800000|2024-12-20 21:40:00|7266.2|7263.4|7269.2|7265.4|7270.2|7267|7266.2|7263.4|36
1734731100000|2024-12-20 21:45:00|7268.8|7266.4|7270.8|7267|7270.8|7267.4|7267.2|7264|189
1734731400000|2024-12-20 21:50:00|7270.5|7267.7|7272.2|7269.4|7272.2|7269.4|7269.8|7266.4|78
1734731700000|2024-12-20 21:55:00|7272.6|7269.8|7272.8|7270|7274.2|7271|7270.8|7267|141
1734908400000|2024-12-22 23:00:00|7257.8|7254|7260.9|7258.1|7262.3|7259.1|7257.8|7252.9|400
1734908700000|2024-12-22 23:05:00|7261.5|7257.7|7267.1|7264.3|7269.9|7266.5|7260.9|7257.7|176
1734909000000|2024-12-22 23:10:00|7267.9|7265.1|7265.1|7261.3|7268.9|7265.5|7261.5|7257.7|8
1734909300000|2024-12-22 23:15:00|7266|7262.2|7266.5|7262.7|7267.1|7263.3|7264|7260.2|5
1734909600000|2024-12-22 23:20:00|7266.4|7262.6|7267.9|7264.1|7270.9|7267.1|7264.1|7260.3|27
1734909900000|2024-12-22 23:25:00|7267.1|7263.3|7266.5|7262.7|7270.1|7266.3|7265.5|7262.1|15
1734910200000|2024-12-22 23:30:00|7267.1|7263.3|7268.9|7265.1|7269.5|7265.7|7267.1|7263.3|27
1734910500000|2024-12-22 23:35:00|7268.1|7264.3|7273.3|7269.5|7273.3|7270.1|7268.1|7264.3|23
1734910800000|2024-12-22 23:40:00|7272.5|7268.7|7276.5|7272.7|7278.5|7275.3|7272.5|7268.7|9
1734911100000|2024-12-22 23:45:00|7275.1|7271.3|7273.1|7269.3|7276.1|7272.3|7273|7269.2|0
1734911400000|2024-12-22 23:50:00|7272.9|7269.1|7273|7269.2|7273.5|7269.7|7271.1|7267.3|7
1734911700000|2024-12-22 23:55:00|7272.5|7268.7|7273.5|7269.7|7273.5|7269.7|7271.3|7267.5|0
1734912000000|2024-12-23 00:00:00|7273.9|7270.1|7273.1|7269.3|7275.1|7272.3|7273.1|7269.3|5
1734912300000|2024-12-23 00:05:00|7274.1|7270.3|7274.1|7270.3|7275.1|7271.3|7273.1|7269.3|2
1734912600000|2024-12-23 00:10:00|7274.5|7270.7|7274.1|7270.3|7274.5|7271.3|7274.1|7270.3|32
1734912900000|2024-12-23 00:15:00|7274.5|7270.7|7275|7271.2|7278.1|7274.7|7274.1|7270.7|21
1734913200000|2024-12-23 00:20:00|7274.5|7271.7|7276|7272.2|7277.4|7273.6|7273.5|7269.7|12
1734913500000|2024-12-23 00:25:00|7277|7273.2|7275.8|7273|7278.4|7274.6|7275.8|7272.2|9
1734913800000|2024-12-23 00:30:00|7275.4|7272.6|7276.8|7273|7278.4|7275|7275.4|7272|20
1734914100000|2024-12-23 00:35:00|7276.9|7273.1|7276.8|7273|7277.8|7274|7275.4|7271.6|1
1734914400000|2024-12-23 00:40:00|7277.8|7274|7279|7276.2|7280.8|7277.6|7277.4|7274|24
1734914700000|2024-12-23 00:45:00|7279.4|7276.6|7281|7277.2|7282|7278.4|7279|7275.6|6
1734915000000|2024-12-23 00:50:00|7281.4|7277.6|7279.6|7275.8|7281.6|7278.2|7279.6|7275.8|12
1734915300000|2024-12-23 00:55:00|7280|7276.2|7280|7276.2|7280.6|7276.8|7279|7275.8|10
1734915600000|2024-12-23 01:00:00|7279|7276.8|7287|7283.2|7289|7285.2|7276.6|7272.8|205
1734915900000|2024-12-23 01:05:00|7287.4|7283.6|7289.4|7285.6|7290|7287|7285.6|7282.6|45
1734916200000|2024-12-23 01:10:00|7289.8|7286|7291.4|7288.6|7293.4|7290|7288.8|7285.6|59
1734916500000|2024-12-23 01:15:00|7292|7288.2|7291.8|7289|7294.4|7291|7290.8|7287.6|31
1734916800000|2024-12-23 01:20:00|7292.8|7288.6|7296.6|7293.8|7297|7294.2|7291.8|7288.6|108
1734917100000|2024-12-23 01:25:00|7297|7294.2|7297|7294.2|7298.4|7295.2|7296|7292.8|95
1734917400000|2024-12-23 01:30:00|7296.4|7293.2|7295|7291.2|7297.6|7294.2|7293.6|7290.2|56
1734917700000|2024-12-23 01:35:00|7294.6|7292.2|7290|7287.2|7296|7293.2|7290|7286.8|67
1734918000000|2024-12-23 01:40:00|7289|7286.2|7291|7288.2|7293|7290.2|7289|7286.2|80
1734918300000|2024-12-23 01:45:00|7290.6|7287.8|7292|7289.2|7292.6|7289.2|7290|7287.2|22
1734918600000|2024-12-23 01:50:00|7293|7290.2|7295.6|7292.8|7298|7294.6|7292.6|7288.8|46
1734918900000|2024-12-23 01:55:00|7296|7293.2|7299.6|7296.8|7303.6|7300.2|7295.2|7291.8|179
1734919200000|2024-12-23 02:00:00|7300|7296.2|7294.6|7291.8|7300|7297.2|7294|7290.4|39
1734919500000|2024-12-23 02:05:00|7295.2|7290.8|7298|7294.2|7300|7297.2|7295.2|7290.8|23
1734919800000|2024-12-23 02:10:00|7297.6|7293.8|7300.5|7297.7|7303|7299.8|7297|7293.8|39
1734920100000|2024-12-23 02:15:00|7300.1|7297.3|7299.5|7295.7|7302.5|7298.7|7299.5|7295.7|36
1734920400000|2024-12-23 02:20:00|7298.5|7295.2|7299.9|7296.1|7299.9|7296.1|7297.5|7294.6|23
1734920700000|2024-12-23 02:25:00|7299.5|7296.7|7302.1|7299.3|7302.5|7299.3|7299.5|7296.7|52
1734921000000|2024-12-23 02:30:00|7301.5|7297.7|7303.5|7300.7|7305.5|7302.3|7300.5|7297.7|344
1734921300000|2024-12-23 02:35:00|7303.1|7300.3|7303.5|7299.7|7303.5|7300.3|7301.1|7298.3|43
1734921600000|2024-12-23 02:40:00|7302.5|7298.7|7305.1|7302.3|7307.5|7304.1|7302.1|7298.7|21
1734921900000|2024-12-23 02:45:00|7305.5|7302.7|7304.5|7301.7|7308.9|7306.1|7304.5|7300.7|48
1734922200000|2024-12-23 02:50:00|7304.9|7302.1|7303.5|7300.7|7305.9|7302.7|7301.1|7297.9|19
1734922500000|2024-12-23 02:55:00|7303.9|7301.1|7303.5|7299.7|7305.5|7302.2|7301.9|7298.7|69
1734922800000|2024-12-23 03:00:00|7303.1|7300.3|7301.1|7298.3|7303.9|7300.7|7300.5|7297.1|11
1734923100000|2024-12-23 03:05:00|7301.5|7297.7|7298.5|7295.7|7301.9|7298.7|7297.9|7294.7|21
1734923400000|2024-12-23 03:10:00|7298.9|7295.1|7293.9|7291.1|7298.9|7296.1|7292.5|7288.7|26
1734923700000|2024-12-23 03:15:00|7294.5|7290.7|7292.5|7289.7|7294.5|7291.1|7291.5|7288.3|9
1734924000000|2024-12-23 03:20:00|7292.1|7289.3|7292.5|7289.7|7292.9|7289.7|7289.5|7286.5|8
1734924300000|2024-12-23 03:25:00|7292.1|7289.3|7293.1|7290.3|7293.5|7290.3|7290.5|7287.3|5
1734924600000|2024-12-23 03:30:00|7293.5|7290.7|7295.1|7292.3|7297.5|7294.3|7293.5|7290.1|17
1734924900000|2024-12-23 03:35:00|7295.9|7293.1|7299.1|7296.3|7299.1|7296.3|7295.5|7292.3|5
1734925200000|2024-12-23 03:40:00|7300.1|7297.3|7298.1|7295.3|7300.5|7297.3|7298|7294.3|5
1734925500000|2024-12-23 03:45:00|7299.1|7295.7|7300.1|7296.3|7300.5|7297.3|7298.1|7295.3|4
1734925800000|2024-12-23 03:50:00|7299.7|7296.9|7299.1|7295.3|7301.5|7297.7|7298.1|7295.3|13
1734926100000|2024-12-23 03:55:00|7299.5|7295.7|7299.1|7296.3|7300.1|7296.3|7299.1|7295.3|11
1734926400000|2024-12-23 04:00:00|7299.5|7295.7|7301.1|7297.3|7302.5|7298.7|7299.1|7295.7|7
1734926700000|2024-12-23 04:05:00|7300.1|7297.8|7301|7298.2|7303|7300.2|7300|7296.7|47
1734927000000|2024-12-23 04:10:00|7301.5|7298.7|7303|7299.2|7303.5|7300.2|7300.6|7297.2|24
1734927300000|2024-12-23 04:15:00|7305.4|7300.2|7301.4|7297.6|7305.4|7302.1|7301|7297.6|33
1734927600000|2024-12-23 04:20:00|7301|7297.2|7301.4|7298.6|7303.4|7299.6|7300|7296.6|86
1734927900000|2024-12-23 04:25:00|7302|7298.2|7301.4|7297.6|7302|7298.6|7299.8|7297|39
1734928200000|2024-12-23 04:30:00|7301|7297.2|7297.8|7295|7303.4|7300|7297.8|7294.6|67
1734928500000|2024-12-23 04:35:00|7298.4|7295.6|7301.4|7297.6|7301.8|7298|7298.4|7295|23
1734928800000|2024-12-23 04:40:00|7301.8|7298|7297.4|7294.6|7301.8|7298|7297.4|7293.6|49
1734929100000|2024-12-23 04:45:00|7297.8|7295|7298.4|7294.6|7299.4|7296.2|7297.4|7294.2|12
1734929400000|2024-12-23 04:50:00|7298|7295.2|7298.4|7294.6|7298.4|7295.2|7297.8|7294.6|2
1734929700000|2024-12-23 04:55:00|7298|7295.2|7297.8|7294|7299|7295.7|7296.4|7293|17
1734930000000|2024-12-23 05:00:00|7297.4|7293.6|7296|7293.2|7298.4|7295.2|7294|7290.8|27
1734930300000|2024-12-23 05:05:00|7296.4|7293.6|7298|7295.2|7298.8|7296|7296.4|7293.6|2
1734930600000|2024-12-23 05:10:00|7298.4|7294.6|7297.4|7293.6|7298.4|7295|7296|7292.6|12
1734930900000|2024-12-23 05:15:00|7297.8|7295|7297.4|7293.6|7298.4|7295.2|7295.8|7292.6|10
1734931200000|2024-12-23 05:20:00|7298.4|7294.6|7297.8|7295|7298.4|7295.2|7297|7293.6|12
1734931500000|2024-12-23 05:25:00|7297.4|7294.6|7296|7293.2|7297.4|7294.6|7294.8|7291.6|59
1734931800000|2024-12-23 05:30:00|7297.4|7293.6|7297.4|7293.6|7298.8|7295.6|7294|7291.2|20
1734932100000|2024-12-23 05:35:00|7297|7294.2|7298.4|7294.6|7298.4|7295.2|7297|7293.6|8
1734932400000|2024-12-23 05:40:00|7297.8|7295|7299.4|7295.6|7299.4|7296.6|7297.4|7294.2|34
1734932700000|2024-12-23 05:45:00|7299|7296.2|7298.4|7295.6|7300.4|7297.1|7297|7293.6|73
1734933000000|2024-12-23 05:50:00|7297.8|7294.6|7294.6|7291.8|7299.4|7296.6|7294.6|7291.6|12
1734933300000|2024-12-23 05:55:00|7295|7292.2|7294.4|7291.6|7295.4|7292.2|7291|7287.6|76
1734933600000|2024-12-23 06:00:00|7294|7291.2|7291.4|7287.6|7294.4|7291.2|7290.4|7286.6|29
1734933900000|2024-12-23 06:05:00|7290.8|7288|7287.8|7285|7292.4|7289|7287.8|7284.6|17
1734934200000|2024-12-23 06:10:00|7287.4|7284.6|7289.8|7287|7291.3|7288|7287.4|7284.1|15
1734934500000|2024-12-23 06:15:00|7290.3|7286.5|7290.3|7287.5|7292.3|7289|7289.9|7286.1|23
1734934800000|2024-12-23 06:20:00|7289.9|7287.1|7294.9|7292.1|7296.3|7293.5|7289.3|7286.5|58
1734935100000|2024-12-23 06:25:00|7295.3|7291.5|7295.3|7291.5|7295.7|7292.5|7293.3|7290.1|14
1734935400000|2024-12-23 06:30:00|7294.7|7291.9|7297.9|7295.1|7300.7|7297.5|7294.7|7291.5|60
1734935700000|2024-12-23 06:35:00|7298.3|7294.5|7294.7|7291.9|7298.3|7295.1|7294.7|7291.9|72
1734936000000|2024-12-23 06:40:00|7294.3|7291.5|7294.7|7291.9|7294.7|7291.9|7292.9|7289.5|42
1734936300000|2024-12-23 06:45:00|7296.7|7293.9|7295.7|7292.9|7299.3|7296.1|7295.3|7292.5|39
1734936600000|2024-12-23 06:50:00|7295.3|7292.5|7292.7|7289.9|7297.5|7293.7|7291.3|7288.5|93
1734936900000|2024-12-23 06:55:00|7292.3|7289.5|7293.7|7289.9|7294.3|7290.9|7292.3|7289.5|8
1734937200000|2024-12-23 07:00:00|7293.3|7290.5|7290.7|7287.9|7295.7|7291.9|7290.7|7287.1|27
1734937500000|2024-12-23 07:05:00|7290.3|7287.5|7293.9|7290.1|7294.9|7291.5|7288.3|7285.1|111
1734937800000|2024-12-23 07:10:00|7293.3|7290.5|7294.8|7292|7297.3|7294.1|7292.3|7289.5|204
1734938100000|2024-12-23 07:15:00|7294.3|7291.5|7296.9|7294.1|7298.3|7295.5|7293.9|7290.7|150
1734938400000|2024-12-23 07:20:00|7297.3|7293.5|7298.9|7296.1|7299.3|7296.1|7295.9|7293.1|214
1734938700000|2024-12-23 07:25:00|7297.9|7295.1|7298.9|7296.1|7303.3|7300.1|7297.5|7294.1|280
1734939000000|2024-12-23 07:30:00|7299.5|7296.7|7301.9|7299.1|7304.9|7302.1|7299.5|7296.7|287
1734939300000|2024-12-23 07:35:00|7302.7|7299.9|7302.3|7299.5|7305.3|7302.1|7301.9|7298.5|111
1734939600000|2024-12-23 07:40:00|7301.9|7299.1|7296.7|7293.9|7302.3|7299.1|7296.3|7292.5|243
1734939900000|2024-12-23 07:45:00|7296.3|7292.5|7290.9|7288.1|7298.9|7296.1|7290.9|7288.1|404
1734940200000|2024-12-23 07:50:00|7291.3|7287.5|7286.3|7282.5|7291.7|7288.9|7283.9|7280.5|331
1734940500000|2024-12-23 07:55:00|7285.9|7283.1|7287.3|7283.5|7287.9|7285.1|7281.7|7278.5|255
1734940800000|2024-12-23 08:00:00|7286.9|7284.1|7279.8|7276|7288.3|7284.9|7278.8|7276|215
1734941100000|2024-12-23 08:05:00|7279.3|7276.5|7290.8|7287|7292.3|7289|7277.8|7275|399
1734941400000|2024-12-23 08:10:00|7290.7|7288|7286.2|7283.4|7295.2|7292|7285.8|7283|588
1734941700000|2024-12-23 08:15:00|7285.8|7283|7287.2|7284.4|7290.1|7286.9|7285.8|7282.4|195
1734942000000|2024-12-23 08:20:00|7286.8|7284|7279.8|7277|7288.2|7285|7276.7|7273.4|445
1734942300000|2024-12-23 08:25:00|7280.2|7277.4|7277|7274.2|7283.4|7280.4|7274.4|7271.6|2169
1734942600000|2024-12-23 08:30:00|7279|7275.2|7275.8|7273|7280.4|7277.2|7270.8|7267.6|1990
1734942900000|2024-12-23 08:35:00|7276.8|7273.6|7285.8|7283|7287.4|7284|7275.8|7272.8|491
1734943200000|2024-12-23 08:40:00|7286.4|7282.6|7281.8|7279|7289.2|7286|7281.8|7278.4|394
1734943500000|2024-12-23 08:45:00|7282|7279.2|7292.6|7289.8|7295.2|7291.4|7279.8|7276.4|488
1734943800000|2024-12-23 08:50:00|7293.2|7289.4|7289.2|7285.4|7298.2|7295|7287.8|7284.4|724
1734944100000|2024-12-23 08:55:00|7290.2|7286.4|7295.6|7292.8|7301.2|7297.8|7288.2|7285.4|319
1734944400000|2024-12-23 09:00:00|7295.4|7292.6|7284.6|7281.8|7297.2|7293.4|7284.2|7281|559
1734944700000|2024-12-23 09:05:00|7284.2|7281.4|7290.4|7286.6|7290.8|7287.4|7284.2|7281|84
1734945000000|2024-12-23 09:10:00|7291.2|7287.4|7301.2|7297.4|7301.2|7298|7289.6|7286.4|252
1734945300000|2024-12-23 09:15:00|7300.2|7297|7297.2|7293.4|7305.6|7302.8|7295.8|7292.4|858
1734945600000|2024-12-23 09:20:00|7297.8|7294.4|7302.6|7299.8|7307.2|7303.8|7297.2|7294|150
1734945900000|2024-12-23 09:25:00|7302.2|7299.4|7303.2|7300.4|7306.2|7303|7299.6|7296.4|134
1734946200000|2024-12-23 09:30:00|7302.6|7299.8|7297.8|7295|7306.6|7303.8|7296.8|7294|276
1734946500000|2024-12-23 09:35:00|7298.4|7294.6|7296.2|7292.4|7301.2|7298|7294.8|7291.4|232
1734946800000|2024-12-23 09:40:00|7296.6|7292.8|7291.6|7288.8|7298.2|7294.8|7291.6|7288.8|86
1734947100000|2024-12-23 09:45:00|7292.2|7289.4|7285|7282.2|7297.3|7294|7282.6|7279.8|5099
1734947400000|2024-12-23 09:50:00|7284.6|7281.8|7278|7274.2|7286.6|7283.8|7275.4|7272.2|378
1734947700000|2024-12-23 09:55:00|7277.6|7273.8|7264|7260.2|7278|7275.2|7263.6|7260.2|4056
1734948000000|2024-12-23 10:00:00|7263.6|7260.8|7258.6|7255.8|7268.4|7265.6|7258.5|7255.2|852
1734948300000|2024-12-23 10:05:00|7259|7256.2|7269|7265.2|7271|7267.6|7258.6|7255.8|745
1734948600000|2024-12-23 10:10:00|7268|7264.8|7272.6|7269.8|7273|7269.8|7267|7264.2|197
1734948900000|2024-12-23 10:15:00|7272.4|7269.6|7261.6|7258.8|7275.6|7272.2|7261.4|7258.2|624
1734949200000|2024-12-23 10:20:00|7263|7259.2|7259.5|7256.7|7263|7259.8|7257|7253.7|362
1734949500000|2024-12-23 10:25:00|7259|7255.7|7261|7258.2|7262|7258.7|7257|7253.7|343
1734949800000|2024-12-23 10:30:00|7260.5|7257.7|7253.4|7250.6|7260.5|7257.7|7252.5|7249.7|561
1734950100000|2024-12-23 10:35:00|7252.5|7249.7|7250.8|7247|7253.9|7250.1|7248.5|7245.7|567
1734950400000|2024-12-23 10:40:00|7250.2|7247.4|7246.4|7243.6|7252.8|7249.6|7245.2|7242|390
1734950700000|2024-12-23 10:45:00|7246.8|7243|7243.3|7240.5|7251.4|7248.6|7239.5|7236.5|1989
1734951000000|2024-12-23 10:50:00|7243.8|7240|7245.3|7242.5|7246.3|7243.5|7241.3|7238|2353
1734951300000|2024-12-23 10:55:00|7244.3|7241.5|7240.8|7237|7246.3|7242.7|7239.8|7237|222
1734951600000|2024-12-23 11:00:00|7240.3|7237.5|7240.3|7237.5|7244.8|7241.5|7234.3|7231.5|255
1734951900000|2024-12-23 11:05:00|7240.5|7237.7|7243.5|7240.7|7245.5|7242.7|7239.3|7235.9|156
1734952200000|2024-12-23 11:10:00|7244.3|7241.5|7245.3|7242.5|7246.3|7243.5|7239.3|7236.1|953
1734952500000|2024-12-23 11:15:00|7244.9|7241.1|7234.7|7231.9|7244.9|7241.9|7234.7|7231.9|293
1734952800000|2024-12-23 11:20:00|7235.1|7232.3|7239.9|7237.1|7240.7|7237.5|7233.3|7230.5|513
1734953100000|2024-12-23 11:25:00|7240.3|7237.5|7249.5|7246.7|7250.3|7247.5|7240.3|7237.5|861
1734953400000|2024-12-23 11:30:00|7250.3|7247.5|7252.3|7249.5|7257.9|7254.5|7250.3|7247.5|158
1734953700000|2024-12-23 11:35:00|7251.9|7249.1|7245.1|7242.3|7253.9|7250.5|7245.1|7241.5|968
1734954000000|2024-12-23 11:40:00|7245.3|7242.5|7239.7|7235.9|7245.7|7242.5|7238.1|7234.9|218
1734954300000|2024-12-23 11:45:00|7239.1|7236.3|7236.5|7233.7|7239.1|7236.3|7232.1|7229.3|2139
1734954600000|2024-12-23 11:50:00|7236.1|7233.3|7238.7|7235.9|7240.5|7237.3|7236.1|7232.9|188
1734954900000|2024-12-23 11:55:00|7239.1|7236.3|7233.9|7231.1|7240.1|7237.3|7233.3|7230.1|3055
1734955200000|2024-12-23 12:00:00|7234.5|7230.7|7243.9|7240.1|7244.9|7242.1|7234.5|7230.7|432
1734955500000|2024-12-23 12:05:00|7242.9|7241.1|7245.8|7243|7247.3|7244.1|7242.9|7240.5|133
1734955800000|2024-12-23 12:10:00|7244.9|7242.1|7247.5|7244.7|7248.5|7245.3|7240.9|7237.7|853
1734956100000|2024-12-23 12:15:00|7247.1|7244.3|7246.1|7242.3|7248.9|7246.1|7243.5|7240.3|247
1734956400000|2024-12-23 12:20:00|7245.7|7242.9|7253.1|7249.3|7253.6|7250.3|7245.7|7242.9|175
1734956700000|2024-12-23 12:25:00|7253.5|7249.7|7255.5|7251.7|7257.1|7254.1|7252.1|7248.7|255
1734957000000|2024-12-23 12:30:00|7255.3|7251.5|7245.1|7242.3|7255.3|7251.5|7244.5|7241.7|166
1734957300000|2024-12-23 12:35:00|7245.5|7242.7|7237.9|7235.1|7246.5|7243.3|7236.9|7233.5|1422
1734957600000|2024-12-23 12:40:00|7236.9|7234.1|7228.9|7226.1|7238.3|7235.1|7228.9|7226.1|979
1734957900000|2024-12-23 12:45:00|7229.3|7226.5|7228.9|7226.1|7232.3|7228.9|7228.7|7225.9|175
1734958200000|2024-12-23 12:50:00|7229.3|7226.5|7230.1|7227.3|7234.7|7231.3|7228.7|7225.5|917
1734958500000|2024-12-23 12:55:00|7230.5|7227.7|7225.3|7221.5|7232.7|7229.9|7223.9|7221.1|531
1734958800000|2024-12-23 13:00:00|7225.7|7222.5|7228.7|7225.9|7231.3|7228.1|7223.9|7221.1|723
1734959100000|2024-12-23 13:05:00|7229.3|7225.5|7229.7|7226.9|7233.3|7229.9|7226.7|7223.5|368
1734959400000|2024-12-23 13:10:00|7229.3|7226.5|7230.9|7227.1|7233.3|7230.1|7227.7|7224.5|110
1734959700000|2024-12-23 13:15:00|7231.3|7227.5|7235.7|7232.9|7237.9|7235.1|7228.9|7225.5|150
1734960000000|2024-12-23 13:20:00|7234.9|7232.1|7237.5|7233.7|7243.3|7240.1|7233.7|7230.5|168
1734960300000|2024-12-23 13:25:00|7237.9|7234.1|7239.9|7236.1|7240.3|7236.9|7232.7|7229.5|256
1734960600000|2024-12-23 13:30:00|7240.3|7236.5|7237.1|7233.3|7240.3|7236.9|7234.9|7231.5|273
1734960900000|2024-12-23 13:35:00|7236.3|7232.5|7227.3|7224.5|7237.1|7233.9|7225.7|7222.5|279
1734961200000|2024-12-23 13:40:00|7227.7|7223.9|7226.5|7223.7|7230.7|7226.9|7221.5|7218.3|1457
1734961500000|2024-12-23 13:45:00|7226.7|7223.9|7226.3|7222.5|7232.7|7229.9|7226.1|7222.5|1187
1734961800000|2024-12-23 13:50:00|7225.3|7221.5|7232.3|7228.5|7233.7|7229.9|7220.3|7216.5|1648
1734962100000|2024-12-23 13:55:00|7231.7|7228.9|7220.7|7217.9|7236.3|7233|7220.7|7217.5|499
1734962400000|2024-12-23 14:00:00|7221.3|7217.5|7225.1|7221.3|7239.7|7236|7220.7|7217.5|1490
1734962700000|2024-12-23 14:05:00|7224.5|7221.7|7227.5|7224.7|7230.1|7227.3|7220.3|7217.3|1583
1734963000000|2024-12-23 14:10:00|7227.1|7224.3|7240.1|7236.3|7243.1|7239.9|7225.5|7222.3|595
1734963300000|2024-12-23 14:15:00|7239.7|7235.9|7240.7|7237.9|7245.2|7242.4|7237.7|7234.4|823
1734963600000|2024-12-23 14:20:00|7241.7|7238.4|7247.7|7243.9|7251.1|7247.9|7240.1|7236.9|1181
1734963900000|2024-12-23 14:25:00|7247.1|7244.3|7245.6|7242.8|7248.1|7244.7|7239.5|7236.3|476
1734964200000|2024-12-23 14:30:00|7246.2|7242.4|7241.1|7237.3|7250.1|7246.8|7235.5|7232.3|624
1734964500000|2024-12-23 14:35:00|7240.5|7237.7|7237.5|7234.7|7251.1|7247.8|7237.5|7234.3|1142
1734964800000|2024-12-23 14:40:00|7237.1|7234.3|7229.7|7226.9|7242.5|7239.3|7228.7|7225.5|2888
1734965100000|2024-12-23 14:45:00|7229.5|7226.7|7222.3|7219.5|7231.7|7228.5|7217.3|7214.1|1743
1734965400000|2024-12-23 14:50:00|7222.7|7219.9|7223.1|7220.3|7229.3|7226.3|7215.1|7211.9|2889
1734965700000|2024-12-23 14:55:00|7222.7|7219.9|7213.7|7209.9|7226.7|7222.9|7213.1|7209.9|892
1734966000000|2024-12-23 15:00:00|7213.3|7210.5|7208.7|7204.9|7221.3|7218.5|7208.3|7204.9|774
1734966300000|2024-12-23 15:05:00|7208.1|7205.3|7201.3|7198.5|7209.9|7206.9|7200.3|7197.5|1014
1734966600000|2024-12-23 15:10:00|7200.7|7197.9|7204.4|7201.6|7205.9|7202.6|7196.3|7193.1|905
1734966900000|2024-12-23 15:15:00|7205.3|7202.5|7208.7|7205.9|7211.9|7208.5|7201.3|7198.5|914
1734967200000|2024-12-23 15:20:00|7208.3|7205.5|7204.4|7201.6|7214.9|7211.6|7204.4|7201|693
1734967500000|2024-12-23 15:25:00|7204.8|7201|7204.3|7200.5|7205.8|7202|7199.1|7195.9|652
1734967800000|2024-12-23 15:30:00|7204.7|7201.5|7199.7|7196.9|7210.7|7207.5|7194.9|7190|1131
1734968100000|2024-12-23 15:35:00|7199.8|7197|7193.3|7190.5|7202.7|7199.5|7192.9|7189.7|2144
1734968400000|2024-12-23 15:40:00|7193.7|7190.9|7187.9|7185.1|7193.7|7190.9|7186.5|7183.7|1862
1734968700000|2024-12-23 15:45:00|7188.1|7185.3|7184.5|7181.7|7190.5|7186.7|7182.1|7178.8|1833
1734969000000|2024-12-23 15:50:00|7184.9|7182.1|7180.9|7178.1|7186.5|7183.3|7180.9|7177.7|1037
1734969300000|2024-12-23 15:55:00|7181.9|7177.7|7182.1|7179.3|7185.5|7182.1|7179.1|7175.7|809
1734969600000|2024-12-23 16:00:00|7182.5|7178.7|7201.1|7198.3|7205.5|7202.3|7181.1|7178.3|1210
1734969900000|2024-12-23 16:05:00|7201.5|7198.7|7199.3|7196.5|7204.3|7201.1|7195.9|7192.7|1968
1734970200000|2024-12-23 16:10:00|7199.5|7196.7|7197.3|7194.5|7205.3|7201.9|7195.9|7192.5|1042
1734970500000|2024-12-23 16:15:00|7197.7|7194.9|7191.3|7187.5|7203.3|7199.5|7190.9|7187.5|787
1734970800000|2024-12-23 16:20:00|7190.9|7188.1|7183.9|7181.1|7192.9|7190.1|7181.3|7178.5|798
1734971100000|2024-12-23 16:25:00|7183.7|7180.9|7182|7179.2|7190|7187.2|7177.9|7174.5|3660
1734971400000|2024-12-23 16:30:00|7183.5|7179.7|7187.2|7184.4|7190.5|7187.2|7183|7179.7|1907
1734971700000|2024-12-23 16:35:00|7187.4|7184.6|7185.6|7181.8|7192.6|7189.8|7185|7181.8|668
1734972000000|2024-12-23 16:40:00|7185|7182.2|7187.5|7183.7|7190.6|7187.2|7184.6|7181.8|467
1734972300000|2024-12-23 16:45:00|7187|7184.2|7176.9|7174.1|7187.5|7184.2|7176.9|7173.6|676
1734972600000|2024-12-23 16:50:00|7177.4|7173.6|7179.9|7177.1|7181.4|7178.2|7175.9|7172.6|670
1734972900000|2024-12-23 16:55:00|7179.4|7176.6|7181.4|7177.6|7182.4|7179.2|7178.4|7175.6|370
1734973200000|2024-12-23 17:00:00|7180.9|7178.1|7182|7179.2|7185.4|7182.2|7178|7175.2|1040
1734973500000|2024-12-23 17:05:00|7182.4|7179.6|7188|7184.2|7196.6|7193.2|7182.4|7179.2|588
1734973800000|2024-12-23 17:10:00|7187|7183.2|7185.8|7183|7187.4|7184.2|7181.8|7178.6|504
1734974100000|2024-12-23 17:15:00|7185.4|7182.6|7185.8|7183|7186.4|7183|7182|7178.6|197
1734974400000|2024-12-23 17:20:00|7185.4|7182.6|7190.8|7188|7195.8|7192.2|7185.4|7182.6|586
1734974700000|2024-12-23 17:25:00|7191.8|7189|7197.4|7194.6|7199.4|7196.6|7191.8|7189|360
1734975000000|2024-12-23 17:30:00|7197.8|7195|7204.8|7201|7206.4|7203|7195|7191.6|972
1734975300000|2024-12-23 17:35:00|7204.4|7200.6|7201.2|7198.4|7205.8|7203|7198.8|7195.4|862
1734975600000|2024-12-23 17:40:00|7200.8|7198|7200.4|7196.6|7205.4|7202.2|7198.8|7196|889
1734975900000|2024-12-23 17:45:00|7199.8|7197|7210.4|7206.6|7212|7208.6|7198.8|7195.6|529
1734976200000|2024-12-23 17:50:00|7210|7206.2|7213.8|7211|7214.6|7211.6|7209|7206.2|552
1734976500000|2024-12-23 17:55:00|7214.4|7210.6|7214.4|7211.6|7216|7213.2|7211|7207.6|930
1734976800000|2024-12-23 18:00:00|7215|7211.2|7219.4|7216.6|7221.4|7218.2|7213.8|7211|538
1734977100000|2024-12-23 18:05:00|7220|7216.2|7217.4|7213.6|7224|7220.2|7215|7211.6|390
1734977400000|2024-12-23 18:10:00|7216.8|7214|7219.6|7216.8|7220|7217.2|7214|7211.2|357
1734977700000|2024-12-23 18:15:00|7220|7217.2|7216|7212.2|7223.4|7220.2|7214|7211.2|392
1734978000000|2024-12-23 18:20:00|7215|7211.6|7218.1|7215.3|7219.6|7216.2|7213.4|7209.8|585
1734978300000|2024-12-23 18:25:00|7218.6|7215.8|7205|7202.2|7219.6|7216.3|7204|7200.8|1133
1734978600000|2024-12-23 18:30:00|7204.8|7202|7214.5|7211.7|7215|7212.2|7204.4|7201.2|316
1734978900000|2024-12-23 18:35:00|7215.5|7212.2|7225.7|7222.9|7227.1|7224.3|7215|7211.7|478
1734979200000|2024-12-23 18:40:00|7226.1|7223.3|7227.1|7224.3|7228.1|7224.7|7223.1|7220.3|722
1734979500000|2024-12-23 18:45:00|7228.1|7225.3|7238.1|7235.3|7241.7|7238.5|7227.1|7224.3|1299
1734979800000|2024-12-23 18:50:00|7238.3|7234.5|7243.7|7239.9|7243.7|7240.9|7236.2|7232.9|1369
1734980100000|2024-12-23 18:55:00|7243.1|7240.3|7247.5|7244.7|7247.7|7244.9|7240.7|7237.7|820
1734980400000|2024-12-23 19:00:00|7247.1|7244.3|7249.7|7245.9|7253.1|7250.3|7244.7|7241.9|723
1734980700000|2024-12-23 19:05:00|7249.3|7246.5|7240.5|7236.7|7249.7|7246.5|7239.1|7235.9|854
1734981000000|2024-12-23 19:10:00|7240.1|7237.3|7247.1|7244.3|7249.5|7246.3|7240.1|7236.7|540
1734981300000|2024-12-23 19:15:00|7247.5|7243.7|7248.1|7245.3|7255.7|7252.9|7246.1|7242.7|1056
1734981600000|2024-12-23 19:20:00|7248.7|7244.9|7243.1|7240.3|7249.1|7245.3|7237.5|7234.3|1729
1734981900000|2024-12-23 19:25:00|7243.7|7239.9|7239.1|7236.3|7245.1|7241.7|7232.1|7228.9|6098
1734982200000|2024-12-23 19:30:00|7239.5|7235.7|7248.3|7245.5|7251.1|7248.3|7238.5|7235.7|1421
1734982500000|2024-12-23 19:35:00|7248.1|7245.3|7249.3|7246.5|7250.3|7247.5|7244.7|7241.9|543
1734982800000|2024-12-23 19:40:00|7249.4|7246.6|7255.2|7252.4|7255.8|7253|7249.3|7246|676
1734983100000|2024-12-23 19:45:00|7255.8|7252|7258.8|7256|7259.2|7256.4|7254.4|7251.6|833
1734983400000|2024-12-23 19:50:00|7259.2|7256.4|7254.4|7251.6|7263.8|7260.4|7254.4|7251.2|442
1734983700000|2024-12-23 19:55:00|7255.4|7250.2|7258.4|7254.6|7258.4|7255.6|7253|7250.2|341
1734984000000|2024-12-23 20:00:00|7257.4|7253.6|7258.2|7255.4|7260|7256.6|7256.4|7253.6|155
1734984300000|2024-12-23 20:05:00|7257.8|7254|7256.2|7253.4|7261.8|7258.6|7256.2|7253|128
1734984600000|2024-12-23 20:10:00|7255.8|7253|7257.6|7253.8|7259.2|7256|7255.8|7253|138
1734984900000|2024-12-23 20:15:00|7257.2|7253.4|7250.6|7246.8|7257.8|7254.4|7248.2|7244.8|152
1734985200000|2024-12-23 20:20:00|7251.2|7248.4|7251.2|7248.4|7253.6|7250.8|7250.2|7247.3|203
1734985500000|2024-12-23 20:25:00|7251.6|7248.8|7252.6|7249.8|7253.6|7250.8|7251.2|7248.4|156
1734985800000|2024-12-23 20:30:00|7252.2|7249.4|7255.2|7252.4|7256.2|7253.4|7251.8|7248.8|293
1734986100000|2024-12-23 20:35:00|7254.2|7251.4|7257.8|7254|7259.4|7256|7254.2|7251.4|315
1734986400000|2024-12-23 20:40:00|7257.2|7254.4|7256.2|7252.4|7258.2|7255.4|7255.2|7252|414
1734986700000|2024-12-23 20:45:00|7255.8|7253|7259.3|7255.5|7260.2|7257|7255.8|7252.4|89
1734987000000|2024-12-23 20:50:00|7259.2|7255.4|7263.2|7259.4|7263.2|7259.8|7258.8|7255.4|149
1734987300000|2024-12-23 20:55:00|7262.8|7259|7263.4|7260.6|7264.8|7262|7261.2|7258|291
1734987600000|2024-12-23 21:00:00|7263.9|7260.1|7264.4|7260.6|7264.8|7261.6|7262.9|7259.1|22
1734987900000|2024-12-23 21:05:00|7263.9|7260.1|7268.9|7265.1|7268.9|7265.6|7263.4|7259.6|158
1734988200000|2024-12-23 21:10:00|7268.4|7265.6|7270.8|7267|7270.8|7267.1|7267.9|7264.6|93
1734988500000|2024-12-23 21:15:00|7270.3|7266.5|7271.9|7268.1|7271.9|7268.5|7269.5|7266.5|41
1734988800000|2024-12-23 21:20:00|7271.5|7268.7|7273.9|7270.1|7274.9|7271.5|7269.9|7266.5|263
1734989100000|2024-12-23 21:25:00|7273.3|7270.5|7274.3|7271.5|7274.9|7271.5|7272.3|7269.1|92
1734989400000|2024-12-23 21:30:00|7274.8|7272|7275.5|7272.7|7276.9|7273.5|7273.5|7270.1|24
1734989700000|2024-12-23 21:35:00|7275.9|7273.1|7275.3|7272.5|7276.3|7273.5|7273.3|7270.1|31
1734990000000|2024-12-23 21:40:00|7275.9|7273.1|7278.9|7275.1|7279.3|7275.5|7275.9|7272.7|41
1734990300000|2024-12-23 21:45:00|7278.3|7275.5|7273.3|7270.5|7278.3|7275.5|7272.9|7269.5|324
1734990600000|2024-12-23 21:50:00|7272.3|7269.5|7276.3|7272.5|7276.7|7273.5|7272.2|7268.9|543
1734990900000|2024-12-23 21:55:00|7275.3|7273.5|7272.6|7268.8|7276.7|7273.5|7271.6|7267.8|204
1734991200000|2024-12-23 22:00:00|7272.7|7268.9|7275.5|7267.7|7276.3|7270.7|7272.7|7267.7|1
1734991500000|2024-12-23 22:05:00|7273.7|7269.9|7275.5|7267.7|7275.5|7272.2|7273.3|7267.7|2
1734991800000|2024-12-23 22:10:00|7275.7|7267.9|7277|7269.2|7277|7269.2|7275.7|7267.9|1
1734994200000|2024-12-23 22:50:00|7277.1|7269.3|7278|7270.2|7278|7270.2|7277.1|7269.3|0
1734994500000|2024-12-23 22:55:00|7277.5|7269.7|7270.9|7268.1|7277.5|7269.7|7270.9|7268.1|1
1735002000000|2024-12-24 01:00:00|7270.5|7266.7|7271|7268.2|7273.6|7270.8|7265|7262.2|274
1735002300000|2024-12-24 01:05:00|7270.4|7267.6|7269.6|7265.8|7271.9|7268.2|7268|7264.8|19
1735002600000|2024-12-24 01:10:00|7269|7266.2|7270.4|7266.6|7273.4|7270.2|7269|7265.6|34
1735002900000|2024-12-24 01:15:00|7269.9|7267.1|7266.2|7262.4|7269.9|7267.1|7262.9|7259.1|245
1735003200000|2024-12-24 01:20:00|7267|7263.2|7265.6|7261.8|7268.6|7265.2|7264.2|7260.8|9
1735003500000|2024-12-24 01:25:00|7265.2|7262.4|7264.6|7260.8|7267|7263.8|7263.2|7259.8|8
1735003800000|2024-12-24 01:30:00|7264.2|7261.4|7262.2|7259.4|7264.6|7261.4|7261.2|7257.8|13
1735004100000|2024-12-24 01:35:00|7263.6|7259.8|7264.6|7260.8|7265.6|7262.2|7263.2|7259.8|19
1735004400000|2024-12-24 01:40:00|7264.2|7261.4|7265.4|7261.6|7266.6|7263.2|7263|7259.2|27
1735004700000|2024-12-24 01:45:00|7265|7261.2|7265.6|7261.8|7266.4|7263.2|7263.6|7259.8|66
1735005000000|2024-12-24 01:50:00|7265.1|7262.3|7265.6|7261.8|7267.4|7263.8|7262.6|7258.8|54
1735005300000|2024-12-24 01:55:00|7265|7262.2|7260.1|7256.3|7265|7262.2|7259.1|7255.8|40
1735005600000|2024-12-24 02:00:00|7260.6|7256.8|7263.7|7259.9|7266|7262.8|7260|7256.8|21
1735005900000|2024-12-24 02:05:00|7264.6|7260.8|7268|7265.2|7269.6|7266.2|7263|7259.8|60
1735006200000|2024-12-24 02:10:00|7267|7264.2|7277|7273.2|7277|7274.2|7267|7263.2|30
1735006500000|2024-12-24 02:15:00|7276|7271.7|7276.5|7272.7|7276.5|7273.2|7273.1|7269.7|20
1735006800000|2024-12-24 02:20:00|7277|7273.2|7276|7273.2|7278.5|7274.7|7275.1|7271.7|155
1735007100000|2024-12-24 02:25:00|7276.1|7273.3|7280.5|7277.7|7281.5|7278.2|7276.1|7272.7|53
1735007400000|2024-12-24 02:30:00|7281|7278.2|7277|7274.2|7282.1|7279.2|7276.5|7273.2|14
1735007700000|2024-12-24 02:35:00|7276.5|7273.7|7277.4|7273.6|7278.5|7275.2|7275|7271.6|364
1735008000000|2024-12-24 02:40:00|7277|7274.2|7275.4|7272.6|7279|7275.6|7275.4|7272.6|11
1735008300000|2024-12-24 02:45:00|7274.9|7272.1|7269.4|7265.6|7276.4|7273.1|7268.4|7265|88
1735008600000|2024-12-24 02:50:00|7269.8|7266|7263.8|7260|7271.4|7268.1|7261.9|7258.6|37
1735008900000|2024-12-24 02:55:00|7263.4|7259.6|7264.9|7262.1|7266.4|7263.1|7262.9|7259.6|44
1735009200000|2024-12-24 03:00:00|7265.4|7261.6|7265.4|7262.6|7265.9|7263.1|7263.5|7260.1|25
1735009500000|2024-12-24 03:05:00|7265.8|7263|7263.4|7260.6|7265.9|7263|7262.9|7259.1|14
1735009800000|2024-12-24 03:10:00|7263.5|7260.7|7263.9|7260.1|7264.8|7261.6|7262.4|7258.6|19
1735010100000|2024-12-24 03:15:00|7262.9|7258.5|7262.3|7259.5|7262.9|7259.5|7257.9|7254.5|41
1735010400000|2024-12-24 03:20:00|7263.3|7260|7263.3|7260.5|7265.8|7262|7262.3|7258.5|23
1735010700000|2024-12-24 03:25:00|7263.9|7260.1|7262.3|7259.5|7264.3|7260.5|7261.9|7258.5|22
1735011000000|2024-12-24 03:30:00|7261.9|7259.1|7257.3|7254.5|7261.9|7259.1|7255.3|7252.5|45
1735011300000|2024-12-24 03:35:00|7257.8|7254|7257.9|7255.1|7260.3|7257.5|7257.3|7254|9
1735011600000|2024-12-24 03:40:00|7258.3|7255.5|7258.3|7255.5|7261.2|7258.1|7257.3|7254.5|70
1735011900000|2024-12-24 03:45:00|7258.7|7255.9|7256.3|7252.5|7259.3|7256.5|7254.3|7250.5|28
1735012200000|2024-12-24 03:50:00|7255.7|7252.9|7258.3|7254.5|7259.3|7255.9|7255.7|7252.9|44
1735012500000|2024-12-24 03:55:00|7257.7|7254.9|7254.3|7250.5|7257.7|7254.9|7253.3|7249.5|74
1735012800000|2024-12-24 04:00:00|7253.9|7251.1|7255.7|7252.9|7255.7|7252.9|7252.9|7249.5|47
1735013100000|2024-12-24 04:05:00|7255.3|7252.5|7258.9|7256.1|7258.9|7256.1|7254.9|7252.1|59
1735013400000|2024-12-24 04:10:00|7259.3|7256.5|7261.9|7259.1|7263.3|7260.1|7258.9|7255.5|58
1735013700000|2024-12-24 04:15:00|7262.5|7259.7|7264.9|7262.1|7265.9|7263.1|7261.5|7258.1|128
1735014000000|2024-12-24 04:20:00|7265.3|7262.5|7271.5|7267.7|7272|7268.2|7265.3|7262.5|283
1735014300000|2024-12-24 04:25:00|7271|7268.2|7264.8|7261|7272.5|7269.2|7261.6|7257.8|1340
1735014600000|2024-12-24 04:30:00|7264.2|7261.4|7267|7264.2|7270.6|7267.4|7264.2|7261|576
1735014900000|2024-12-24 04:35:00|7267.4|7263.6|7270.6|7266.8|7270.6|7267.2|7265.4|7261.6|122
1735015200000|2024-12-24 04:40:00|7270|7267.2|7269|7265.2|7270.6|7267.2|7268.6|7264.8|79
1735015500000|2024-12-24 04:45:00|7269.4|7266.2|7268.6|7264.8|7269.6|7266.2|7268|7264.4|82
1735015800000|2024-12-24 04:50:00|7268|7265.2|7270|7266.2|7271.6|7268.2|7267|7264.2|103
1735016100000|2024-12-24 04:55:00|7269|7265.6|7268.6|7265.8|7269.6|7265.8|7268|7264.2|50
1735016400000|2024-12-24 05:00:00|7269.2|7265.4|7269.4|7265.6|7272|7268.8|7268.6|7265.2|22
1735016700000|2024-12-24 05:05:00|7269|7265.2|7269.6|7265.8|7270|7267.2|7268.6|7265.2|2
1735017000000|2024-12-24 05:10:00|7270|7266.8|7271|7267.2|7271|7268.2|7270|7266.8|5
1735017300000|2024-12-24 05:15:00|7270.6|7267.8|7272|7269.2|7272.6|7269.2|7270|7266.8|79
1735017600000|2024-12-24 05:20:00|7271.6|7267.8|7266.6|7262.8|7272|7269.2|7266|7262.8|93
1735017900000|2024-12-24 05:25:00|7266|7263.2|7271|7267.2|7272|7269.2|7266|7262.8|30
1735018200000|2024-12-24 05:30:00|7270.6|7268.2|7269.6|7265.8|7270.6|7268.2|7265.6|7262.2|60
1735018500000|2024-12-24 05:35:00|7270.6|7266.8|7274.6|7270.8|7274.6|7271.8|7269|7265.2|92
1735018800000|2024-12-24 05:40:00|7275|7271.2|7274|7270.2|7275|7271.2|7272.6|7269.2|58
1735019100000|2024-12-24 05:45:00|7273|7269.2|7276|7272.2|7277.5|7274.2|7273|7269.2|20
1735019400000|2024-12-24 05:50:00|7275.5|7271.7|7274|7270.2|7275.5|7272.7|7272.5|7269.2|12
1735019700000|2024-12-24 05:55:00|7273|7269.6|7270.5|7266.7|7273.5|7270.2|7269.5|7265.7|24
1735020000000|2024-12-24 06:00:00|7269.5|7265.7|7270|7266.2|7270|7266.2|7267.5|7263.7|5
1735020300000|2024-12-24 06:05:00|7269|7265.7|7270.5|7266.7|7270.5|7267.3|7269|7265.2|7
1735020600000|2024-12-24 06:10:00|7270|7267.2|7270.5|7266.7|7270.5|7267.2|7268|7264.7|25
1735020900000|2024-12-24 06:15:00|7269.5|7265.7|7271.5|7267.7|7271.5|7268.1|7268.9|7265.7|10
1735021200000|2024-12-24 06:20:00|7271.9|7268.1|7274.7|7270.9|7275.1|7271.3|7270.9|7267.6|792
1735021500000|2024-12-24 06:25:00|7275.1|7271.3|7271.5|7268.7|7275.1|7272.3|7270.9|7267.7|73
1735021800000|2024-12-24 06:30:00|7271.9|7269.1|7267.9|7265.1|7272.9|7269.1|7267.8|7264.6|184
1735022100000|2024-12-24 06:35:00|7268.4|7265.6|7272.7|7268.9|7273.9|7270.7|7267.9|7265|382
1735022400000|2024-12-24 06:40:00|7272.1|7269.3|7270.1|7266.3|7272.7|7269.3|7267.6|7263.9|11
1735022700000|2024-12-24 06:45:00|7270.5|7266.7|7272.5|7268.7|7273.9|7270.1|7269.1|7265.9|8
1735023000000|2024-12-24 06:50:00|7272.9|7269.1|7268.5|7264.7|7273.5|7270.1|7266.9|7263.7|76
1735023300000|2024-12-24 06:55:00|7268.1|7265.3|7267.3|7263.5|7269.5|7266.1|7267.3|7263.5|14
1735023600000|2024-12-24 07:00:00|7266.9|7264.5|7273.8|7271|7274.8|7272|7266.3|7263.5|34
1735023900000|2024-12-24 07:05:00|7274.8|7270.5|7277.8|7274|7278.3|7275.5|7273.8|7270.5|98
1735024200000|2024-12-24 07:10:00|7278.3|7275|7277.3|7273.5|7278.8|7275|7275.3|7271.5|17
1735024500000|2024-12-24 07:15:00|7277.9|7274.5|7280.3|7276.5|7283.3|7279.5|7277.9|7274.1|126
1735024800000|2024-12-24 07:20:00|7279.8|7277|7277.9|7275.1|7281.9|7278.5|7277.9|7275.1|54
1735025100000|2024-12-24 07:25:00|7279.9|7276.1|7275.3|7271.5|7280.3|7276.5|7273.9|7270.7|44
1735025400000|2024-12-24 07:30:00|7276.3|7272.5|7273.3|7269.5|7278.2|7274.9|7271.7|7268.5|57
1735025700000|2024-12-24 07:35:00|7273.9|7270.5|7275.7|7272.9|7277.3|7273.9|7272.7|7269.5|24
1735026000000|2024-12-24 07:40:00|7276.3|7272.5|7280.9|7277.1|7281.2|7277.4|7276.3|7272.5|196
1735026300000|2024-12-24 07:45:00|7280.5|7276.7|7277.9|7275.1|7280.5|7277.1|7277.9|7274.7|43
1735026600000|2024-12-24 07:50:00|7278.5|7274.7|7277.3|7273.5|7279.7|7276.5|7276.7|7273.5|57
1735026900000|2024-12-24 07:55:00|7277.7|7274.9|7281.7|7277.9|7283.3|7279.9|7275.9|7272.5|101
1735027200000|2024-12-24 08:00:00|7281.3|7278.5|7292.9|7290.1|7292.9|7290.1|7281.3|7277.9|217
1735027500000|2024-12-24 08:05:00|7294.4|7290.6|7292.4|7288.6|7296.9|7293.6|7291.4|7287.6|120
1735027800000|2024-12-24 08:10:00|7292|7289.2|7294|7291.2|7296.4|7293.1|7292|7289.2|94
1735028100000|2024-12-24 08:15:00|7294.4|7290.6|7292.4|7288.6|7294.4|7291.1|7288.9|7285.6|307
1735028400000|2024-12-24 08:20:00|7291|7288.2|7289.4|7285.6|7291.4|7288.2|7287|7283.6|179
1735028700000|2024-12-24 08:25:00|7289|7286.2|7281.4|7277.6|7292|7288.6|7278.9|7275.6|1015
1735029000000|2024-12-24 08:30:00|7281.9|7278.1|7288.4|7284.6|7289.4|7286|7280.9|7277.6|530
1735029300000|2024-12-24 08:35:00|7288.8|7285.6|7279.8|7277|7288.8|7286|7279.8|7276.6|526
1735029600000|2024-12-24 08:40:00|7280.4|7276.6|7280.8|7277|7281.8|7279|7274.8|7271.6|313
1735029900000|2024-12-24 08:45:00|7281.8|7278|7281.3|7278.5|7285.8|7283|7280.8|7277.5|745
1735030200000|2024-12-24 08:50:00|7281.7|7278.9|7284.4|7280.6|7287|7284.2|7281.7|7277.9|503
1735030500000|2024-12-24 08:55:00|7284.8|7281|7287.7|7284.9|7288.3|7285|7282.8|7279.6|331
1735030800000|2024-12-24 09:00:00|7287.3|7284.5|7285.8|7283|7291.4|7288|7284.7|7281.2|397
1735031100000|2024-12-24 09:05:00|7285.4|7282.6|7290|7287.2|7291.4|7288.2|7285.4|7282.6|112
1735031400000|2024-12-24 09:10:00|7291|7287.6|7289|7286.2|7291.4|7287.6|7285.8|7282.6|192
1735031700000|2024-12-24 09:15:00|7289.4|7286.6|7290.4|7286.6|7290.4|7287.2|7288.4|7284.6|96
1735032000000|2024-12-24 09:20:00|7290|7287.2|7295|7291.2|7296.5|7293.2|7290|7286.6|370
1735032300000|2024-12-24 09:25:00|7294.5|7291.7|7294|7291.2|7298.4|7295.2|7292.1|7289.2|348
1735032600000|2024-12-24 09:30:00|7292.1|7289.3|7283.4|7279.6|7294.2|7291.2|7282|7278.6|467
1735032900000|2024-12-24 09:35:00|7283|7280.2|7283.8|7281|7286.4|7283|7279.8|7276.5|950
1735033200000|2024-12-24 09:40:00|7282.9|7280.1|7284.5|7280.7|7287.8|7285|7282.9|7279.7|98
1735033500000|2024-12-24 09:45:00|7284.9|7281.1|7284.9|7282.1|7287.4|7283.6|7282.9|7279.7|303
1735033800000|2024-12-24 09:50:00|7284.5|7281.7|7281.9|7279.1|7284.9|7281.7|7277.9|7274.7|178
1735034100000|2024-12-24 09:55:00|7282.5|7278.7|7282.8|7280|7286.5|7283.1|7279.8|7276.6|164
1735034400000|2024-12-24 10:00:00|7282.4|7279.6|7275.4|7271.6|7283.4|7279.6|7271.4|7268.6|254
1735034700000|2024-12-24 10:05:00|7276.4|7272.6|7280.4|7277.6|7280.4|7277.6|7275.4|7271.6|185
1735035000000|2024-12-24 10:10:00|7280.8|7278|7279.9|7277.1|7284.3|7281|7276.9|7273.7|221
1735035300000|2024-12-24 10:15:00|7280.3|7277.5|7288.3|7285.5|7289.3|7286.1|7277.9|7274.5|210
1735035600000|2024-12-24 10:20:00|7288.9|7285.1|7296.1|7292.3|7296.1|7292.7|7286.9|7283.7|523
1735035900000|2024-12-24 10:25:00|7296.5|7292.7|7294.5|7290.7|7297.5|7293.7|7292.1|7288.8|125
1735036200000|2024-12-24 10:30:00|7293.5|7289.7|7295.5|7291.7|7295.5|7292.1|7290.1|7287.3|524
1735036500000|2024-12-24 10:35:00|7295.9|7292.7|7293.5|7289.7|7296.5|7293.3|7292|7289.2|199
1735036800000|2024-12-24 10:40:00|7293|7290.2|7291.5|7287.7|7294|7291.2|7290.9|7287.7|136
1735037100000|2024-12-24 10:45:00|7291|7288.2|7294.9|7292.1|7294.9|7292.1|7290.9|7287.7|94
1735037400000|2024-12-24 10:50:00|7294.5|7291.7|7298|7295.2|7298.9|7296.1|7294.5|7291.7|219
1735037700000|2024-12-24 10:55:00|7298.5|7295.7|7300.9|7298.1|7302.3|7299.1|7298|7295.2|328
1735038000000|2024-12-24 11:00:00|7301.5|7297.7|7303.9|7301.1|7305.4|7302.1|7300.5|7296.7|429
1735038300000|2024-12-24 11:05:00|7304|7301.2|7296.5|7292.7|7305.5|7302.1|7295.5|7291.7|551
1735038600000|2024-12-24 11:10:00|7295.9|7293.1|7302|7299.2|7305.6|7302.2|7294.5|7290.7|461
1735038900000|2024-12-24 11:15:00|7302.9|7300.1|7305.4|7301.6|7305.4|7302.2|7302.9|7299.6|67
1735039200000|2024-12-24 11:20:00|7304.9|7302.1|7308.4|7304.6|7311.4|7308.1|7303.9|7300.6|153
1735039500000|2024-12-24 11:25:00|7307.9|7305.1|7306|7302.2|7309.4|7306.6|7304|7300.8|345
1735039800000|2024-12-24 11:30:00|7305|7301.2|7303|7300.2|7305|7302.2|7301|7297.8|114
1735040100000|2024-12-24 11:35:00|7302.9|7300.1|7306.6|7302.8|7307.6|7304.2|7298.6|7295.8|874
1735040400000|2024-12-24 11:40:00|7307|7303.2|7300|7296.2|7308|7305.2|7300|7296.2|302
1735040700000|2024-12-24 11:45:00|7299.6|7295.8|7298.6|7295.8|7304.4|7300.8|7298|7294.8|211
1735041000000|2024-12-24 11:50:00|7299.1|7295.3|7300|7297.2|7307.6|7304.3|7298.6|7294.8|663
1735041300000|2024-12-24 11:55:00|7299.6|7296.8|7292.1|7289.3|7300.6|7297.2|7292.1|7288.8|237
1735041600000|2024-12-24 12:00:00|7292.7|7288.9|7284.4|7280.6|7293.6|7290.3|7283|7280.2|1837
1735041900000|2024-12-24 12:05:00|7283.4|7280.2|7264.4|7260.6|7284.4|7281.2|7264.4|7260.6|451
1735042200000|2024-12-24 12:10:00|7265.4|7261.6|7266|7263.2|7272|7268.6|7262|7258.6|328
1735042500000|2024-12-24 12:15:00|7266.5|7262.7|7274|7271.2|7276.4|7273.2|7264.8|7261.6|272
1735042800000|2024-12-24 12:20:00|7274.4|7270.6|7289.1|7286.3|7291.5|7287.7|7273|7270.2|4264
1735043100000|2024-12-24 12:25:00|7290.5|7286.7|7287.1|7284.3|7302.5|7299.2|7283|7280.2|2584
1735043400000|2024-12-24 12:30:00|7286.7|7283.9|7267.1|7263.3|7289.7|7286.5|7265.1|7262.3|924
1735043700000|2024-12-24 12:35:00|7267.5|7263.7|7278|7274.2|7278.1|7275.3|7267|7263.7|648
1735044000000|2024-12-24 12:40:00|7276.7|7272.9|7285.5|7281.7|7292.4|7288.6|7273.2|7269.9|8388
1735044300000|2024-12-24 12:45:00|7285.1|7281.3|7286.5|7283.7|7289.5|7285.7|7282.5|7278.7|95
1735044600000|2024-12-24 12:50:00|7287.5|7284.7|7293.9|7291.1|7294.9|7291.1|7287|7283.2|762
1735044900000|2024-12-24 12:55:00|7294.4|7290.6|7293.1|7289.3|7294.4|7291.1|7284.4|7281.1|887
1735045200000|2024-12-24 13:00:00|7292.5|7289.7|7285.9|7282.1|7293.1|7289.7|7285.1|7281.3|94
1735045500000|2024-12-24 13:05:00|7285.1|7281.3|7285.5|7282.7|7290.1|7286.7|7284.1|7280.3|243
1735045800000|2024-12-24 13:10:00|7286.1|7282.3|7282.1|7278.3|7286.1|7282.7|7279.6|7276.3|326
1735046100000|2024-12-24 13:15:00|7282.5|7278.7|7282.6|7279.8|7283.1|7280.3|7275.5|7272.3|83
1735046400000|2024-12-24 13:20:00|7281.6|7278.8|7287.9|7284.1|7288.3|7285.5|7278.5|7274.7|749
1735046700000|2024-12-24 13:25:00|7286.5|7283.7|7288.5|7285.7|7292.9|7289.7|7286.5|7282.7|218
1735047000000|2024-12-24 13:30:00|7288.9|7285.1|7289.1|7285.3|7289.5|7286.1|7285.3|7282.1|64
1735047300000|2024-12-24 13:35:00|7289.5|7285.7|7292.1|7288.3|7296.2|7292.8|7288.5|7285.1|631
1735047600000|2024-12-24 13:40:00|7291.5|7288.7|7296|7292.2|7296|7292.4|7290.6|7287.8|756
1735047900000|2024-12-24 13:45:00|7295.6|7291.8|7295.3|7291.5|7301|7297.8|7292.6|7288.8|2175
1735048200000|2024-12-24 13:50:00|7295.8|7292|7291.2|7287.4|7296.8|7293.5|7289.8|7286.4|479
1735048500000|2024-12-24 13:55:00|7290.8|7287|7301.7|7298.9|7302.2|7298.9|7289.3|7285.5|261
1735048800000|2024-12-24 14:00:00|7302.3|7298.5|7328.5|7324.7|7332.3|7328.9|7301.7|7298.4|1828
1735049100000|2024-12-24 14:05:00|7328.9|7325.1|7326.7|7323.9|7330.3|7327.1|7319.7|7316.5|378
1735049400000|2024-12-24 14:10:00|7327.7|7324.9|7315.2|7311.4|7329.3|7325.9|7314.7|7311.4|592
1735049700000|2024-12-24 14:15:00|7314.6|7311.8|7323.7|7319.9|7328.2|7324.9|7312.2|7308.4|380
1735050000000|2024-12-24 14:20:00|7324.2|7320.4|7317.2|7313.4|7325.2|7322.4|7315.6|7311.9|356
1735050300000|2024-12-24 14:25:00|7317.7|7313.9|7317.7|7313.9|7321.2|7317.8|7313.7|7310.3|96
1735050600000|2024-12-24 14:30:00|7317.6|7313.8|7302.6|7298.8|7317.7|7313.9|7299.6|7296.3|750
1735050900000|2024-12-24 14:35:00|7302|7298.2|7304.7|7300.9|7305.7|7302.8|7292.6|7289.3|142
1735051200000|2024-12-24 14:40:00|7305.1|7301.3|7320.1|7316.3|7322.1|7318.3|7303.7|7300.9|685
1735051500000|2024-12-24 14:45:00|7319.6|7316.8|7311.6|7307.8|7319.7|7316.8|7308.6|7305.3|94
1735051800000|2024-12-24 14:50:00|7312|7308.8|7312.1|7308.3|7314.1|7310.8|7307.6|7304.2|78
1735052100000|2024-12-24 14:55:00|7312.6|7309.3|7312.6|7309.8|7315.1|7311.8|7308.6|7305.3|337
1735052400000|2024-12-24 15:00:00|7314.1|7310.3|7320.3|7316.5|7324.3|7321|7311.3|7307.9|675
1735052700000|2024-12-24 15:05:00|7320.7|7317.9|7325.3|7321.5|7326.7|7323.9|7320.7|7317.5|70
1735053000000|2024-12-24 15:10:00|7326.3|7322.5|7335.8|7333|7336.2|7333|7325.7|7322.5|236
1735053300000|2024-12-24 15:15:00|7336.7|7333.9|7333.1|7329.3|7337.2|7333.9|7330.5|7327.3|959
1735053600000|2024-12-24 15:20:00|7333.5|7329.7|7341|7337.2|7341|7337.7|7331.5|7328.2|192
1735053900000|2024-12-24 15:25:00|7340.5|7337.7|7341.1|7337.3|7343|7339.6|7338.5|7335.2|177
1735054200000|2024-12-24 15:30:00|7340.5|7337.7|7347.8|7344|7347.8|7344.6|7340.5|7337.2|423
1735054500000|2024-12-24 15:35:00|7347.4|7343.6|7344.8|7341|7347.4|7344.6|7339.4|7336|388
1735054800000|2024-12-24 15:40:00|7344.4|7341.6|7341.8|7338|7345.8|7342.6|7338.4|7335|573
1735055100000|2024-12-24 15:45:00|7340.4|7337.6|7337.8|7334|7340.8|7337.6|7336.4|7332.6|392
1735055400000|2024-12-24 15:50:00|7336.2|7333.4|7327.7|7323.9|7336.7|7333.4|7325.8|7322.4|147
1735055700000|2024-12-24 15:55:00|7327.2|7323.4|7326.2|7322.4|7328.8|7325.4|7323.2|7320|189
1735056000000|2024-12-24 16:00:00|7326.6|7323.4|7323.2|7320.4|7326.6|7323.4|7321.4|7318.4|478
1735056300000|2024-12-24 16:05:00|7323.6|7319.8|7328.6|7324.8|7328.6|7325.4|7320.2|7316.8|240
1735056600000|2024-12-24 16:10:00|7328.2|7324.4|7324.8|7322|7328.6|7325.4|7319.2|7315.8|89
1735056900000|2024-12-24 16:15:00|7325.2|7322.4|7336.8|7333|7337.8|7334|7324.2|7321|250
1735057200000|2024-12-24 16:20:00|7337.8|7334|7335.3|7332.5|7338.8|7335.4|7331.8|7328|922
1735057500000|2024-12-24 16:25:00|7335.8|7333|7339.5|7336.7|7340.9|7337.7|7334.2|7330.5|633
1735057800000|2024-12-24 16:30:00|7339.3|7336.5|7338.9|7335.1|7344.9|7341.7|7337.3|7334.1|206
1735058100000|2024-12-24 16:35:00|7339.9|7336.1|7344.9|7341.1|7345|7341.7|7338.3|7335.1|662
1735058400000|2024-12-24 16:40:00|7344.5|7341.7|7344.6|7341.8|7346.5|7342.7|7341.6|7338.2|265
1735058700000|2024-12-24 16:45:00|7345|7342.2|7344|7341.2|7349|7345.7|7342.5|7339.2|409
1735059000000|2024-12-24 16:50:00|7344.5|7341.7|7337.4|7334.6|7346|7343.2|7336.4|7333.2|94
1735059300000|2024-12-24 16:55:00|7337|7333.2|7335.6|7332.8|7338|7334.7|7331.6|7328.2|160
1735059600000|2024-12-24 17:00:00|7336|7332.2|7322.6|7319.8|7336|7332.8|7322|7318.8|190
1735059900000|2024-12-24 17:05:00|7323|7320.2|7327|7323.2|7328.4|7325.6|7320.6|7317.3|158
1735060200000|2024-12-24 17:10:00|7326.6|7323.8|7323.1|7319.3|7329.1|7325.8|7321.7|7318.3|307
1735060500000|2024-12-24 17:15:00|7323.6|7319.8|7327.7|7324.9|7329.6|7326.8|7323.1|7319.3|121
1735060800000|2024-12-24 17:20:00|7328.6|7325.8|7333.1|7329.3|7333.1|7329.3|7323.7|7320.3|282
1735061100000|2024-12-24 17:25:00|7332.1|7328.3|7325.6|7321.8|7332.1|7328.8|7324.1|7320.8|122
1735061400000|2024-12-24 17:30:00|7325.1|7321.3|7318.1|7314.3|7325.1|7321.8|7317.5|7314.3|436
1735061700000|2024-12-24 17:35:00|7317.5|7314.7|7314.4|7311.6|7318.5|7315.2|7312|7308.7|230
1735062000000|2024-12-24 17:40:00|7314|7310.2|7314.5|7310.7|7317|7313.6|7313|7309.2|50
1735062300000|2024-12-24 17:45:00|7314|7311.2|7313|7309.2|7315|7311.2|7309.5|7306.7|92
1735062600000|2024-12-24 17:50:00|7312.5|7309.7|7312.4|7308.6|7314|7310.7|7309.5|7306.2|90
1735062900000|2024-12-24 17:55:00|7312|7308.2|7315.4|7312.6|7319.5|7315.7|7311.5|7308.2|338
1735063200000|2024-12-24 18:00:00|7314.5|7311.7|7315.4|7311.6|7316.4|7313.2|7310.5|7307.2|526
1735063500000|2024-12-24 18:05:00|7315|7311.2|7316.5|7313.7|7321.5|7318.2|7313.5|7310.7|201
1735063800000|2024-12-24 18:10:00|7315.9|7312.1|7316.9|7313.1|7317.5|7314.1|7313.4|7310.1|262
1735064100000|2024-12-24 18:15:00|7315.5|7312.7|7318.5|7314.7|7320.5|7317.1|7314.5|7311.7|453
1735064400000|2024-12-24 18:20:00|7318.1|7314.3|7307.5|7303.7|7319.1|7315.7|7302.9|7299.7|614
1735064700000|2024-12-24 18:25:00|7308.5|7304.7|7320.5|7317.7|7332.1|7328.7|7303.1|7299.3|2308
1735065000000|2024-12-24 18:30:00|7319.9|7316.7|7325.1|7321.3|7326.5|7323.1|7318.9|7316.1|408
1735065300000|2024-12-24 18:35:00|7323.6|7319.8|7332.6|7329.8|7332.6|7329.8|7322.6|7319.8|207
1735065600000|2024-12-24 18:40:00|7334.6|7330.8|7328.1|7324.3|7335.6|7332.3|7326.1|7322.8|212
1735065900000|2024-12-24 18:45:00|7327.5|7324.7|7329.6|7325.8|7331.3|7326.8|7326.6|7323.4|120
1735066200000|2024-12-24 18:50:00|7330|7326.8|7333.6|7330.8|7336.3|7331.9|7328.8|7325.3|129
1735066500000|2024-12-24 18:55:00|7332.6|7329.8|7330.1|7326.3|7333|7329.8|7327.6|7323.8|98
1735174800000|2024-12-26 01:00:00|7343.8|7340|7338.4|7335.6|7347.4|7344|7337.4|7333.6|178
1735175100000|2024-12-26 01:05:00|7338.8|7336|7336.4|7332.6|7338.9|7336|7335.4|7331.6|10
1735175400000|2024-12-26 01:10:00|7336.3|7332.5|7339.8|7336|7340.4|7336.6|7335.4|7331.6|22
1735175700000|2024-12-26 01:15:00|7339.4|7335.6|7338.8|7335|7340.4|7336.6|7335.9|7332.5|54
1735176000000|2024-12-26 01:20:00|7338.9|7335.1|7341.3|7337.5|7341.3|7337.5|7338.3|7334.5|0
1735176300000|2024-12-26 01:25:00|7340.9|7337.1|7343.3|7339.5|7343.3|7339.5|7338.3|7334.5|14
1735176600000|2024-12-26 01:30:00|7342.8|7339|7341.8|7338|7344.3|7340.5|7339.3|7335.5|0
1735176900000|2024-12-26 01:35:00|7342.3|7338.5|7337.3|7333.5|7343.3|7339.5|7335.3|7331.5|16
1735177200000|2024-12-26 01:40:00|7337.4|7333.6|7335.3|7331.5|7338.3|7334.5|7334.2|7328.5|39
1735177500000|2024-12-26 01:45:00|7337.8|7330|7335.3|7331.5|7338.8|7334.5|7333.9|7330|7
1735177800000|2024-12-26 01:50:00|7335.8|7332|7334.8|7331|7336.3|7332.5|7332.9|7329.5|16
1735178100000|2024-12-26 01:55:00|7334.3|7330.5|7336.6|7333.8|7337.7|7334.2|7334.3|7330.5|1180
1735178400000|2024-12-26 02:00:00|7337|7334.2|7337.5|7333.7|7338.6|7335.2|7336.6|7332.8|15
1735178700000|2024-12-26 02:05:00|7338|7334.2|7342.1|7338.3|7345.5|7341.7|7338|7334.2|20
1735179000000|2024-12-26 02:10:00|7342.5|7338.7|7344.6|7340.8|7344.6|7341.3|7341.6|7337.8|15
1735179300000|2024-12-26 02:15:00|7344.1|7340.3|7335|7331.2|7344.1|7340.3|7334.4|7330.6|131
1735179600000|2024-12-26 02:20:00|7335.4|7331.6|7334|7330.2|7335.4|7331.6|7330|7326.6|35
1735179900000|2024-12-26 02:25:00|7334.5|7330.7|7333.5|7330.7|7335|7331.2|7333|7329.7|7
1735180200000|2024-12-26 02:30:00|7333.9|7331.1|7337.5|7333.7|7337.5|7334.1|7333.9|7330.7|12
1735180500000|2024-12-26 02:35:00|7337|7333.2|7334.5|7330.7|7337.5|7334.2|7333|7329.2|38
1735180800000|2024-12-26 02:40:00|7334.9|7331.1|7332.5|7328.7|7335|7331.2|7329.9|7326.7|49
1735181100000|2024-12-26 02:45:00|7334.5|7330.7|7336.4|7332.6|7336.5|7333.2|7334.5|7330.7|26
1735181400000|2024-12-26 02:50:00|7336.5|7332.7|7337.4|7333.6|7337.4|7334.2|7336|7332.2|7
1735181700000|2024-12-26 02:55:00|7337|7334.2|7337.4|7333.6|7337.4|7334.2|7335|7331.2|20
1735182000000|2024-12-26 03:00:00|7337.5|7333.7|7341.4|7337.6|7342.5|7339.1|7337.5|7333.7|182
1735182300000|2024-12-26 03:05:00|7341.9|7338.1|7343.9|7341.1|7344.3|7341.1|7340.4|7335.1|13
1735182600000|2024-12-26 03:10:00|7344.4|7340.6|7346.3|7342.5|7347.9|7343.5|7343.8|7340.1|34
1735182900000|2024-12-26 03:15:00|7344.9|7342.1|7347.3|7343.5|7347.3|7344.1|7344.9|7341.5|21
1735183200000|2024-12-26 03:20:00|7346.9|7344.1|7353.9|7350.1|7354.3|7350.5|7346.9|7343.5|152
1735183500000|2024-12-26 03:25:00|7354.3|7350.5|7348.3|7344.5|7354.3|7351|7347.8|7344|23
1735183800000|2024-12-26 03:30:00|7348.8|7345|7347.8|7345|7349.3|7346|7345.8|7342.4|15
1735184100000|2024-12-26 03:35:00|7348.3|7344.5|7349.2|7345.4|7351.8|7348|7347.2|7344|26
1735184400000|2024-12-26 03:40:00|7348.8|7346|7351.2|7347.4|7351.8|7348.4|7348.8|7345.4|20
1735184700000|2024-12-26 03:45:00|7350.8|7347|7350.3|7346.5|7351.8|7348|7349.8|7346.5|17
1735185000000|2024-12-26 03:50:00|7349.8|7347|7352.2|7348.4|7352.2|7348.9|7349.8|7346|45
1735185300000|2024-12-26 03:55:00|7351.7|7347.9|7346.7|7343.9|7351.7|7348.4|7346.7|7343.4|14
1735185600000|2024-12-26 04:00:00|7347.2|7343.4|7347.3|7343.5|7348.2|7344.4|7345.2|7341.4|123
1735185900000|2024-12-26 04:05:00|7346.8|7344|7346.8|7344|7348.3|7344.5|7346.8|7344|7
1735186200000|2024-12-26 04:10:00|7347.3|7344.5|7345.3|7341.5|7347.3|7344.5|7344.7|7340.9|42
1735186500000|2024-12-26 04:15:00|7344.8|7341|7345.3|7341.5|7345.3|7341.5|7343.3|7340|46
1735186800000|2024-12-26 04:20:00|7344.8|7342|7342.8|7340|7344.8|7342|7342.8|7340|18
1735187100000|2024-12-26 04:25:00|7342.3|7339|7342.8|7340|7345.8|7342|7342.3|7339|16
1735187400000|2024-12-26 04:30:00|7342.3|7338.5|7342.8|7339|7343.3|7340|7342.3|7338.5|4
1735187700000|2024-12-26 04:35:00|7343.8|7340|7341.8|7339|7344.8|7342|7341.8|7338.5|11
1735188000000|2024-12-26 04:40:00|7342.3|7338.5|7341.8|7339|7342.8|7339.5|7341.7|7338.5|11
1735188300000|2024-12-26 04:45:00|7342.3|7338.5|7343.2|7339.4|7344.8|7341.4|7342.3|7338.5|2
1735188600000|2024-12-26 04:50:00|7342.8|7340|7338.8|7336|7343.2|7340|7338.8|7335.4|24
1735188900000|2024-12-26 04:55:00|7339.2|7335.4|7336.2|7332.4|7339.2|7336|7335.2|7331.4|16
1735189200000|2024-12-26 05:00:00|7334.8|7331|7334.2|7330.4|7335.7|7332|7332.8|7330|65
1735189500000|2024-12-26 05:05:00|7333.8|7331|7324.6|7320.8|7335.2|7331.4|7324.6|7320.8|345
1735189800000|2024-12-26 05:10:00|7325.1|7321.3|7323.7|7319.9|7326.1|7322.3|7320.7|7317.3|64
1735190100000|2024-12-26 05:15:00|7323.1|7320.3|7319.1|7315.3|7323.7|7320.3|7317.1|7313.3|47
1735190400000|2024-12-26 05:20:00|7319.2|7315.4|7322.6|7318.8|7323.1|7319.3|7317.8|7314.3|369
1735190700000|2024-12-26 05:25:00|7322.7|7318.9|7327.1|7323.3|7332.7|7326.8|7322.7|7318.9|180
1735191000000|2024-12-26 05:30:00|7326.7|7323.9|7333.6|7330.8|7336.1|7332.9|7326.7|7323.3|90
1735191300000|2024-12-26 05:35:00|7332.7|7329.9|7334.1|7330.3|7335.1|7331.3|7332.1|7328.3|20
1735191600000|2024-12-26 05:40:00|7334.6|7330.8|7331.1|7328.3|7334.6|7330.8|7330.6|7327.4|33
1735191900000|2024-12-26 05:45:00|7330.6|7327.8|7334.1|7330.3|7335|7331.4|7330.1|7326.3|22
1735192200000|2024-12-26 05:50:00|7334.2|7330.4|7330.5|7326.7|7336.6|7332.8|7330.5|7326.7|134
1735192500000|2024-12-26 05:55:00|7330.1|7326.3|7330.6|7326.8|7334.1|7330.3|7329.1|7325.3|13
1735192800000|2024-12-26 06:00:00|7331.1|7327.3|7329.6|7325.8|7331.1|7327.8|7327.1|7323.3|34
1735193100000|2024-12-26 06:05:00|7329.5|7325.7|7328.6|7324.8|7331.2|7327.8|7327.6|7323.8|44
1735193400000|2024-12-26 06:10:00|7328.2|7325.4|7327.6|7324.8|7329.6|7326.3|7324.6|7321.8|42
1735193700000|2024-12-26 06:15:00|7327.5|7323.8|7326.6|7323.8|7328.1|7324.8|7326.6|7322.8|10
1735194000000|2024-12-26 06:20:00|7327.2|7323.4|7328.1|7324.3|7329.6|7326.3|7325.6|7322.3|25
1735194300000|2024-12-26 06:25:00|7328.2|7324.4|7326.7|7322.9|7329.6|7325.8|7325.7|7322.3|42
1735194600000|2024-12-26 06:30:00|7326.1|7323.3|7329.1|7325.3|7329.1|7325.3|7326.1|7322.9|51
1735194900000|2024-12-26 06:35:00|7328.6|7324.8|7326.7|7322.9|7328.7|7324.9|7323.7|7319.9|65
1735195200000|2024-12-26 06:40:00|7325.7|7322.4|7328.1|7324.3|7328.6|7324.8|7325.7|7322.4|3
1735195500000|2024-12-26 06:45:00|7325.7|7322.9|7334|7330.2|7334.7|7330.9|7324.7|7321.3|344
1735195800000|2024-12-26 06:50:00|7333.1|7329.3|7328.6|7324.8|7333.1|7329.3|7327.7|7324.3|13
1735196100000|2024-12-26 06:55:00|7328.7|7324.9|7330.6|7326.8|7331.1|7327.3|7328.1|7324.3|2
1735196400000|2024-12-26 07:00:00|7330.7|7327.9|7331.1|7327.3|7333.1|7329.3|7326.7|7323.3|9
1735196700000|2024-12-26 07:05:00|7331.2|7327.4|7332.6|7329.8|7334.1|7330.8|7330.7|7327.4|122
1735197000000|2024-12-26 07:10:00|7331.7|7328.9|7332.1|7329.3|7333.1|7329.9|7331.6|7328.4|28
1735197300000|2024-12-26 07:15:00|7331.6|7328.8|7336.1|7332.3|7336.6|7333.8|7331.6|7328.3|56
1735197600000|2024-12-26 07:20:00|7335.1|7331.4|7332.1|7328.3|7335.1|7331.8|7332.1|7328.3|42
1735197900000|2024-12-26 07:25:00|7331.1|7327.3|7334.2|7330.4|7335.1|7331.8|7331.1|7327.3|14
1735198200000|2024-12-26 07:30:00|7334.6|7330.8|7332.1|7328.3|7335.1|7331.7|7328.6|7325.4|84
1735198500000|2024-12-26 07:35:00|7332.6|7328.8|7331.6|7328.8|7332.6|7329.3|7329.6|7326.3|26
1735198800000|2024-12-26 07:40:00|7332.1|7328.3|7327.1|7324.3|7332.6|7329.3|7326.6|7323.3|118
1735199100000|2024-12-26 07:45:00|7326.6|7323.8|7327.6|7324.8|7328.6|7325.3|7325.6|7322.4|25
1735199400000|2024-12-26 07:50:00|7329.1|7325.3|7326.6|7323.8|7330.6|7326.8|7325.6|7322.4|257
1735199700000|2024-12-26 07:55:00|7325.6|7322.8|7338.1|7335.3|7340.1|7336.7|7325.6|7322.8|273
1735200000000|2024-12-26 08:00:00|7337.6|7334.8|7338.1|7334.3|7344.6|7340.8|7336.6|7333.3|487
1735200300000|2024-12-26 08:05:00|7338.6|7334.8|7336.6|7333.8|7342|7338.7|7336.5|7332.8|69
1735200600000|2024-12-26 08:10:00|7336.1|7332.8|7341|7337.2|7342|7338.7|7335.5|7332.7|80
1735200900000|2024-12-26 08:15:00|7340.6|7337.8|7345|7341.2|7345|7341.8|7340|7336.8|124
1735201200000|2024-12-26 08:20:00|7344.6|7341.8|7346.1|7343.3|7348.5|7345.3|7344.6|7341.3|985
1735201500000|2024-12-26 08:25:00|7346.6|7343.8|7344.7|7341.9|7348.6|7345.8|7341.6|7338.3|2020
1735201800000|2024-12-26 08:30:00|7345.7|7342.9|7344.6|7341.8|7349|7345.8|7338.6|7335.3|783
1735202100000|2024-12-26 08:35:00|7345|7341.2|7347.6|7343.8|7348.6|7344.8|7343.6|7340.8|462
1735202400000|2024-12-26 08:40:00|7347.7|7343.9|7348.6|7345.8|7350|7346.8|7346.6|7343.3|315
1735202700000|2024-12-26 08:45:00|7349.6|7345.3|7349.6|7345.8|7350|7346.8|7347.6|7344.3|454
1735203000000|2024-12-26 08:50:00|7349.1|7346.3|7351.1|7347.3|7352|7348.8|7348.1|7344.3|218
1735203300000|2024-12-26 08:55:00|7351.6|7348.8|7348.6|7345.8|7355.2|7351.8|7348.6|7345.8|265
1735203600000|2024-12-26 09:00:00|7350.1|7346.3|7356.1|7352.3|7359.1|7355.8|7350.1|7346.3|214
1735203900000|2024-12-26 09:05:00|7355.6|7351.8|7358.2|7354.4|7359.2|7355.8|7355.1|7351.8|105
1735204200000|2024-12-26 09:10:00|7357.7|7354.9|7358.6|7355.8|7360.1|7356.8|7357.7|7354.4|50
1735204500000|2024-12-26 09:15:00|7359.2|7354.8|7358.1|7354.3|7359.6|7356.8|7355.7|7352.4|59
1735204800000|2024-12-26 09:20:00|7357.6|7353.8|7360.1|7356.3|7360.1|7356.8|7355.2|7351.4|75
1735205100000|2024-12-26 09:25:00|7359.1|7355.3|7357.1|7353.3|7359.1|7355.8|7354.7|7351.3|98
1735205400000|2024-12-26 09:30:00|7356.6|7352.8|7360.5|7357.7|7360.5|7357.7|7355.6|7352.3|216
1735205700000|2024-12-26 09:35:00|7360.1|7357.3|7360.5|7357.7|7362|7358.7|7359.1|7355.3|181
1735206000000|2024-12-26 09:40:00|7361|7357.2|7357.5|7353.7|7361|7357.7|7357|7353.2|171
1735206300000|2024-12-26 09:45:00|7357|7353.2|7361.1|7357.3|7362.1|7358.8|7356.6|7353.2|703
1735206600000|2024-12-26 09:50:00|7360.6|7357.8|7361.1|7357.3|7364.1|7360.8|7359.7|7356.3|140
1735206900000|2024-12-26 09:55:00|7360.6|7357.8|7361|7357.2|7361.6|7357.8|7358.6|7355.3|206
1735207200000|2024-12-26 10:00:00|7360.6|7356.8|7362.1|7358.3|7365.1|7361.9|7360.1|7356.3|231
1735207500000|2024-12-26 10:05:00|7361.6|7357.8|7362.1|7358.3|7362.1|7358.3|7359.1|7355.3|46
1735207800000|2024-12-26 10:10:00|7362|7358.2|7359.6|7356.8|7363.1|7359.8|7359.6|7356.8|269
1735208100000|2024-12-26 10:15:00|7360|7356.2|7357|7353.2|7360|7356.2|7354.6|7351.3|69
1735208400000|2024-12-26 10:20:00|7356.1|7352.3|7355.5|7351.7|7358|7354.7|7355.2|7351.4|89
1735208700000|2024-12-26 10:25:00|7356|7352.2|7349.4|7346.6|7358|7354.7|7348.9|7345.6|195
1735209000000|2024-12-26 10:30:00|7349.8|7346|7358.9|7355.1|7359.4|7355.6|7348.9|7345.6|143
1735209300000|2024-12-26 10:35:00|7358.4|7354.6|7360.4|7356.6|7362.8|7359.6|7357.9|7354.6|67
1735209600000|2024-12-26 10:40:00|7361.4|7357.6|7360.8|7358|7361.8|7358.1|7359.4|7356.1|36
1735209900000|2024-12-26 10:45:00|7360.4|7357.6|7360.5|7357.7|7363.1|7359.8|7357.9|7354.6|765
1735210200000|2024-12-26 10:50:00|7361.4|7358.6|7361|7357.2|7363|7359.7|7360|7356.2|80
1735210500000|2024-12-26 10:55:00|7361.1|7357.3|7362.5|7358.7|7363|7359.2|7360.4|7357.2|44
1735210800000|2024-12-26 11:00:00|7363|7359.2|7360.9|7357.1|7363|7359.2|7359.5|7356.6|179
1735211100000|2024-12-26 11:05:00|7360.4|7357.6|7357.9|7354.1|7362.9|7359.6|7356.4|7353.6|55
1735211400000|2024-12-26 11:10:00|7356.4|7353.6|7357.9|7354.1|7359.3|7355.5|7354.4|7351.1|272
1735211700000|2024-12-26 11:15:00|7357.4|7353.6|7359.9|7357.1|7361.4|7358.1|7356.4|7353.1|92
1735212000000|2024-12-26 11:20:00|7360.4|7356.6|7359.4|7355.6|7362.4|7359.5|7358.9|7355.5|30
1735212300000|2024-12-26 11:25:00|7360.3|7356.5|7362.9|7359.1|7362.9|7359.6|7359.9|7356.1|32
1735212600000|2024-12-26 11:30:00|7361.9|7358.1|7360.3|7356.5|7361.9|7358.6|7358.9|7355.1|1156
1735212900000|2024-12-26 11:35:00|7359.9|7356.1|7361.4|7357.6|7361.4|7357.6|7358.4|7355.1|60
1735213200000|2024-12-26 11:40:00|7361.9|7358.1|7361.4|7357.6|7361.9|7358.6|7360.4|7357.1|24
1735213500000|2024-12-26 11:45:00|7360.9|7358.1|7361.4|7358.6|7362.8|7359.6|7360.9|7358.1|50
1735213800000|2024-12-26 11:50:00|7361.9|7358.1|7362.4|7359.6|7362.8|7359.6|7360.9|7357.1|26
1735214100000|2024-12-26 11:55:00|7362.8|7359|7360.9|7357.1|7362.9|7359.1|7359.5|7356.1|124
1735214400000|2024-12-26 12:00:00|7360.5|7357.7|7356.4|7352.6|7362.9|7359.7|7355.4|7352.6|44
1735214700000|2024-12-26 12:05:00|7356.9|7353.6|7357.4|7353.6|7358.9|7355.6|7355.4|7352.6|81
1735215000000|2024-12-26 12:10:00|7356.4|7353.1|7349.8|7346|7357.4|7353.1|7349.4|7346|81
1735215300000|2024-12-26 12:15:00|7350.4|7346.6|7348.4|7344.6|7352.4|7349|7346.4|7343.6|47
1735215600000|2024-12-26 12:20:00|7347.4|7344|7340.4|7337.6|7347.8|7344.5|7340.4|7337.2|590
1735215900000|2024-12-26 12:25:00|7341.4|7338.1|7341.9|7338.1|7345.4|7342.1|7339.4|7336.1|81
1735216200000|2024-12-26 12:30:00|7341.4|7338.6|7347.4|7343.6|7347.4|7343.6|7341.4|7337.7|59
1735216500000|2024-12-26 12:35:00|7347.9|7344.1|7355|7351.2|7357.7|7354.6|7347.9|7344.1|253
1735216800000|2024-12-26 12:40:00|7354.4|7351.6|7358.3|7355.5|7359.8|7356.5|7354.4|7351.2|190
1735217100000|2024-12-26 12:45:00|7358.8|7355|7360.3|7356.5|7362.3|7359.5|7357.3|7354.5|42
1735217400000|2024-12-26 12:50:00|7360.8|7357.5|7360.8|7357|7360.8|7357.5|7356.3|7352.5|39
1735217700000|2024-12-26 12:55:00|7360.3|7356.5|7361.8|7358|7363.8|7360.5|7359.3|7355.5|96
1735218000000|2024-12-26 13:00:00|7362.3|7358.5|7360.3|7356.5|7364.9|7361.6|7358.9|7355.1|203
1735218300000|2024-12-26 13:05:00|7360.8|7357|7367.4|7363.6|7367.4|7364|7359.4|7356|30
1735218600000|2024-12-26 13:10:00|7367.8|7364|7365.8|7362|7369.4|7365.6|7363.3|7359.5|415
1735218900000|2024-12-26 13:15:00|7366.8|7363|7372.3|7368.5|7372.8|7369.5|7366.2|7362.5|199
1735219200000|2024-12-26 13:20:00|7372.2|7368.4|7371.2|7367.4|7372.8|7369|7366.8|7363.4|40
1735219500000|2024-12-26 13:25:00|7370.8|7367|7374.3|7370.5|7374.8|7371.5|7366.3|7362.9|236
1735219800000|2024-12-26 13:30:00|7374.4|7370.6|7376.8|7373|7377.8|7374|7370.3|7366.9|99
1735220100000|2024-12-26 13:35:00|7377.3|7373.5|7371.3|7367.5|7379.7|7376|7369.8|7367|227
1735220400000|2024-12-26 13:40:00|7370.8|7367|7363.8|7360|7371.8|7368.5|7362.4|7359|193
1735220700000|2024-12-26 13:45:00|7363.3|7360.5|7363.8|7360|7366.8|7363.5|7361.3|7358|35
1735221000000|2024-12-26 13:50:00|7364.3|7360.5|7366.3|7362.5|7369.8|7366|7363.3|7360|53
1735221300000|2024-12-26 13:55:00|7366.8|7363|7362.9|7359.1|7367.8|7364|7358.3|7355|243
1735221600000|2024-12-26 14:00:00|7363.3|7359.5|7355.8|7352|7367.8|7364|7354.8|7351|62
1735221900000|2024-12-26 14:05:00|7355.9|7352.1|7367.3|7363.5|7367.8|7364|7355.3|7352|55
1735222200000|2024-12-26 14:10:00|7367.8|7364|7368.3|7365.5|7374.3|7371|7367.3|7364|62
1735222500000|2024-12-26 14:15:00|7369.3|7366.5|7371.8|7368|7374.8|7372|7369.3|7366|65
1735222800000|2024-12-26 14:20:00|7371.3|7368.5|7373.8|7370|7374.2|7371|7368.3|7365|45
1735223100000|2024-12-26 14:25:00|7373.3|7370.5|7369.8|7366|7374.8|7371.4|7368.8|7365|51
1735223400000|2024-12-26 14:30:00|7369.7|7365.9|7375.3|7371.5|7377.8|7374.5|7364.3|7361|335
1735223700000|2024-12-26 14:35:00|7374.8|7371|7364.4|7360.6|7376.3|7372.5|7362.8|7359|154
1735224000000|2024-12-26 14:40:00|7363.8|7361|7366.8|7363|7368.3|7364.5|7359.8|7356|323
1735224300000|2024-12-26 14:45:00|7366.4|7363.6|7369.9|7366.1|7371.4|7367.6|7365.4|7362.1|357
1735224600000|2024-12-26 14:50:00|7369.4|7366.6|7366.4|7362.6|7370.9|7367.1|7363.9|7360.1|595
1735224900000|2024-12-26 14:55:00|7365.9|7362.1|7349.7|7345.9|7366.9|7363.6|7346.8|7343.5|348
1735225200000|2024-12-26 15:00:00|7350.7|7346.9|7352.3|7348.5|7355.3|7351.9|7345.7|7341.9|217
1735225500000|2024-12-26 15:05:00|7351.7|7348.9|7342.2|7338.4|7354.3|7350.5|7340.2|7336.4|156
1735225800000|2024-12-26 15:10:00|7343.2|7339.4|7329.2|7325.4|7343.2|7339.4|7328.7|7325.4|386
1735226100000|2024-12-26 15:15:00|7328.7|7324.9|7323.3|7319.5|7335.9|7332.1|7321.2|7317.8|1139
1735226400000|2024-12-26 15:20:00|7322.9|7319.1|7333.8|7330|7335.8|7332.5|7322.9|7319.1|629
1735226700000|2024-12-26 15:25:00|7333.3|7329.5|7329.2|7325.4|7333.3|7329.5|7326.2|7323|267
1735227000000|2024-12-26 15:30:00|7329.7|7325.9|7325.2|7321.4|7330.7|7327.4|7322.2|7318.9|309
1735227300000|2024-12-26 15:35:00|7324.8|7322|7321.2|7317.4|7328.2|7324.4|7319.7|7315.9|252
1735227600000|2024-12-26 15:40:00|7320.6|7316.8|7316.6|7312.8|7322.7|7318.9|7312.2|7309.4|877
1735227900000|2024-12-26 15:45:00|7316.2|7312.4|7320.6|7316.8|7322.6|7319.3|7315.6|7312.4|234
1735228200000|2024-12-26 15:50:00|7321.1|7317.3|7327.1|7323.3|7328.1|7324.3|7320.1|7316.8|88
1735228500000|2024-12-26 15:55:00|7326.6|7322.8|7327.1|7323.3|7330.6|7327.3|7324.1|7320.3|64
1735228800000|2024-12-26 16:00:00|7326.1|7322.3|7324.1|7320.3|7334.6|7330.8|7323.1|7319.3|239
1735229100000|2024-12-26 16:05:00|7324.6|7321.3|7320.6|7316.8|7325.5|7322.3|7318.6|7314.8|163
1735229400000|2024-12-26 16:10:00|7321.1|7317.3|7325.6|7321.8|7326.6|7322.8|7318.1|7314.8|105
1735229700000|2024-12-26 16:15:00|7325.1|7322.3|7328.6|7324.8|7331.6|7328.2|7325.1|7321.8|114
1735230000000|2024-12-26 16:20:00|7329.6|7325.8|7326.5|7322.7|7335.4|7332.2|7323.6|7320.8|150
1735230300000|2024-12-26 16:25:00|7326|7322.2|7317|7314.2|7326.6|7323.2|7314.1|7310.8|902
1735230600000|2024-12-26 16:30:00|7317.6|7313.8|7322.6|7318.8|7325.6|7322.2|7316|7312.8|532
1735230900000|2024-12-26 16:35:00|7323|7319.2|7322.5|7318.7|7326.5|7323.2|7321|7317.8|203
1735231200000|2024-12-26 16:40:00|7322|7318.2|7309.5|7305.7|7322.6|7319.2|7309|7305.7|303
1735231500000|2024-12-26 16:45:00|7309.6|7305.8|7310.4|7306.6|7311.9|7308.1|7302|7298.7|479
1735231800000|2024-12-26 16:50:00|7310.9|7307.1|7311.9|7308.1|7315.5|7312.1|7309.4|7306.1|92
1735232100000|2024-12-26 16:55:00|7311.5|7307.7|7316.9|7313.1|7318.3|7314.5|7308.5|7304.7|74
1735232400000|2024-12-26 17:00:00|7316.4|7312.6|7311|7307.2|7317.5|7314.1|7310|7306.2|73
1735232700000|2024-12-26 17:05:00|7310.9|7307.1|7310.9|7307.1|7314.5|7311.1|7307.5|7303.7|123
1735233000000|2024-12-26 17:10:00|7310.5|7306.7|7301.5|7297.7|7313.5|7310.1|7300.9|7297.1|137
1735233300000|2024-12-26 17:15:00|7300.9|7298.1|7301.8|7298|7305.4|7302|7297.9|7294.1|205
1735233600000|2024-12-26 17:20:00|7301.9|7298.1|7298.9|7296.1|7304|7300.7|7297.9|7294.1|185
1735233900000|2024-12-26 17:25:00|7299.4|7295.6|7298.9|7295.1|7301.4|7298|7296.9|7293.6|70
1735234200000|2024-12-26 17:30:00|7299.4|7295.6|7302.9|7299.1|7303.9|7300.6|7295.9|7292.6|101
1735234500000|2024-12-26 17:35:00|7303.9|7300.1|7302.4|7298.6|7304.4|7301|7299.9|7296.6|137
1735234800000|2024-12-26 17:40:00|7301.8|7299|7307.4|7303.6|7308.4|7305.1|7300.9|7297.6|69
1735235100000|2024-12-26 17:45:00|7306.9|7303.1|7305.9|7302.1|7306.9|7303.1|7299.4|7295.6|268
1735235400000|2024-12-26 17:50:00|7305.8|7302|7304.3|7300.5|7306.4|7302.6|7300.4|7296.6|44
1735235700000|2024-12-26 17:55:00|7304.8|7301|7304.3|7300.5|7305.4|7302.1|7301.8|7298|207
1735236000000|2024-12-26 18:00:00|7303.9|7300.1|7308.5|7304.7|7310.4|7307.1|7302.9|7299.1|492
1735236300000|2024-12-26 18:05:00|7308|7305.2|7298.3|7294.5|7309.4|7306.1|7295.4|7291.6|931
1735236600000|2024-12-26 18:10:00|7297.9|7294.1|7293.4|7289.6|7297.9|7294.1|7289.9|7286.6|1103
1735236900000|2024-12-26 18:15:00|7291.9|7289.1|7296.4|7292.6|7296.9|7294.1|7290.9|7287.6|170
1735237200000|2024-12-26 18:20:00|7295.9|7292.1|7295.9|7292.1|7297.4|7293.6|7292.4|7288.6|445
1735237500000|2024-12-26 18:25:00|7295.4|7291.6|7290.9|7288.1|7298.4|7294.6|7290.9|7287.6|177
1735237800000|2024-12-26 18:30:00|7291.4|7287.6|7296.8|7293|7297.4|7294.1|7291.4|7287.6|208
1735238100000|2024-12-26 18:35:00|7297.4|7293.6|7313.5|7309.7|7315.5|7312.7|7294.8|7291|541
1735238400000|2024-12-26 18:40:00|7313|7310.2|7303.4|7299.6|7314.4|7310.6|7302.4|7298.6|259
1735238700000|2024-12-26 18:45:00|7302.9|7300.1|7302.4|7298.6|7305.4|7302|7301.4|7298.1|92
1735239000000|2024-12-26 18:50:00|7301.9|7298.1|7299.9|7296.1|7302.9|7299.6|7297.4|7294.6|332
1735239300000|2024-12-26 18:55:00|7298.9|7295.6|7301|7297.2|7303.4|7300.2|7298.9|7295.6|136
1735239600000|2024-12-26 19:00:00|7300.4|7296.6|7304.4|7300.6|7305|7301.2|7297.9|7294.1|71
1735239900000|2024-12-26 19:05:00|7303.4|7299.6|7297.9|7294.1|7306|7302.2|7297.9|7294.1|324
1735240200000|2024-12-26 19:10:00|7297.4|7293.6|7297|7293.2|7299.9|7296.2|7295.4|7291.6|433
1735240500000|2024-12-26 19:15:00|7297.4|7293.6|7284.4|7280.6|7298.9|7295.2|7281.9|7279.1|365
1735240800000|2024-12-26 19:20:00|7282.9|7280.1|7270.4|7266.6|7284.9|7281.6|7261.9|7258.7|781
1735241100000|2024-12-26 19:25:00|7270.9|7267.1|7296.3|7292.5|7297.3|7294|7266.8|7263.5|1444
1735241400000|2024-12-26 19:30:00|7295.8|7293|7292.3|7288.5|7296.3|7293|7288.8|7283.6|698
1735241700000|2024-12-26 19:35:00|7291.8|7288|7287.3|7283.5|7291.8|7288.5|7286.8|7283.5|55
1735242000000|2024-12-26 19:40:00|7286.3|7284|7285.7|7282.9|7288.7|7285|7285.2|7281.9|61
1735242300000|2024-12-26 19:45:00|7286.2|7282.4|7281.2|7277.4|7286.2|7282.9|7280.8|7277.4|54
1735242600000|2024-12-26 19:50:00|7280.7|7276.9|7282.7|7279.9|7283.2|7279.9|7277.8|7274.4|31
1735242900000|2024-12-26 19:55:00|7282.2|7278.9|7283.2|7279.4|7283.8|7281|7280.8|7277.4|69
1735243200000|2024-12-26 20:00:00|7282.8|7279|7275.8|7272|7283.2|7279.9|7275.3|7272|47
1735243500000|2024-12-26 20:05:00|7274.8|7272.4|7278.2|7274.4|7278.2|7274.4|7274.2|7270.4|20
1735243800000|2024-12-26 20:10:00|7277.7|7273.9|7280.2|7276.4|7280.2|7277|7275.2|7271.9|17
1735244100000|2024-12-26 20:15:00|7279.8|7276|7277.8|7274|7281.2|7277.4|7276.8|7273.4|57
1735244400000|2024-12-26 20:20:00|7277.3|7273.5|7276.7|7273.9|7277.8|7274|7275.7|7272|11
1735244700000|2024-12-26 20:25:00|7277.2|7273.4|7278.7|7274.9|7278.7|7274.9|7276.7|7273.4|13
1735245000000|2024-12-26 20:30:00|7279.2|7275.4|7276.7|7272.9|7279.2|7275.9|7275.7|7272.9|17
1735245300000|2024-12-26 20:35:00|7276.2|7272.4|7277.7|7274.9|7278.2|7274.9|7274.2|7270.4|13
1735245600000|2024-12-26 20:40:00|7278.2|7274.4|7276.7|7272.9|7279.2|7275.4|7275.7|7272.4|2
1735245900000|2024-12-26 20:45:00|7276.2|7273.4|7275.2|7271.4|7276.7|7273.4|7272.7|7269.5|125
1735246200000|2024-12-26 20:50:00|7274.7|7271.9|7280.2|7276.4|7280.2|7276.4|7274.7|7271.4|16
1735246500000|2024-12-26 20:55:00|7280|7276.2|7279.2|7275.4|7280.2|7276.4|7278.2|7274.4|19
1735246800000|2024-12-26 21:00:00|7278.7|7275.9|7280.2|7276.4|7283.2|7279.4|7278.7|7274.9|38
1735247100000|2024-12-26 21:05:00|7279.7|7276.9|7284.2|7280.4|7284.2|7280.9|7278.6|7274.9|7
1735247400000|2024-12-26 21:10:00|7283.7|7279.9|7283.2|7279.4|7284.2|7280.8|7282.2|7278.4|0
1735247700000|2024-12-26 21:15:00|7283.7|7279.9|7284.2|7280.4|7285.2|7281.4|7283.2|7279.4|7
1735248000000|2024-12-26 21:20:00|7283.7|7279.9|7283.7|7279.9|7286.2|7282.4|7282.7|7279.4|13
1735248300000|2024-12-26 21:25:00|7283.2|7279.4|7284.2|7280.4|7285.2|7281.9|7282.7|7279.4|362
1735248600000|2024-12-26 21:30:00|7283.7|7279.9|7286.8|7284|7287.7|7284.9|7283.7|7279.9|55
1735248900000|2024-12-26 21:35:00|7287.2|7283.4|7288.3|7284.5|7289.3|7285.9|7286.8|7283.4|80
1735249200000|2024-12-26 21:40:00|7288.7|7284.9|7288.3|7284.5|7289.3|7285.5|7285.7|7282.5|146
1735249500000|2024-12-26 21:45:00|7287.8|7284|7288.7|7284.9|7288.8|7285|7285.7|7282.5|7
1735249800000|2024-12-26 21:50:00|7288.3|7284.5|7290.7|7286.9|7290.8|7287|7287.8|7284|6
1735250100000|2024-12-26 21:55:00|7290.3|7286.5|7289.3|7285.5|7292.3|7288.5|7288.7|7282.9|47
1735250400000|2024-12-26 22:00:00|7289.2|7285.4|7291.3|7287.5|7292.8|7287.5|7289.2|7283|0
1735250700000|2024-12-26 22:05:00|7293.3|7285.5|7293.8|7286|7293.8|7288|7291.8|7285.5|0
1735252500000|2024-12-26 22:35:00|7291.2|7288.4|7293.8|7286|7293.8|7288.4|7291.2|7286|0
1735253100000|2024-12-26 22:45:00|7293.7|7285.9|7293.7|7285.9|7293.7|7285.9|7293.7|7285.9|0
1735253400000|2024-12-26 22:50:00|||||||||1
1735253700000|2024-12-26 22:55:00|7293.3|7285.5|7292.7|7284.9|7295.7|7289.2|7290.7|7284.9|1
1735261200000|2024-12-27 01:00:00|7279.1|7271.3|7274.6|7270.8|7285|7280.3|7270.5|7266.7|398
1735261500000|2024-12-27 01:05:00|7274.1|7270.3|7271|7267.2|7275.6|7270.8|7268.5|7262.8|134
1735261800000|2024-12-27 01:10:00|7272|7268.2|7274|7270.2|7275|7270.2|7270|7264.7|97
1735262100000|2024-12-27 01:15:00|7274.5|7270.7|7280|7276.2|7282|7278.2|7272|7266.7|79
1735262400000|2024-12-27 01:20:00|7279.5|7275.7|7283|7279.2|7284.5|7279.7|7279|7275.2|22
1735262700000|2024-12-27 01:25:00|7284|7280.2|7283.5|7279.7|7285.5|7280.8|7282|7276.7|92
1735263000000|2024-12-27 01:30:00|7284|7280.2|7285.5|7281.7|7290.9|7285.2|7284|7279.7|38
1735263300000|2024-12-27 01:35:00|7286|7282.2|7283|7279.2|7286|7282.2|7282|7276.7|22
1735263600000|2024-12-27 01:40:00|7282.5|7278.7|7284.5|7281.7|7286.9|7281.7|7282.5|7276.7|19
1735263900000|2024-12-27 01:45:00|7285|7281.2|7289.9|7286.1|7292.9|7287.6|7284.5|7280.2|21
1735264200000|2024-12-27 01:50:00|7292|7284.2|7289|7285.2|7292.4|7287.2|7285.9|7280.2|70
1735264500000|2024-12-27 01:55:00|7287.5|7284.7|7288.9|7285.1|7290.9|7285.2|7285.9|7280.6|13
1735264800000|2024-12-27 02:00:00|7288.8|7285|7286|7278.2|7291.4|7287.1|7283.9|7278.2|23
1735265100000|2024-12-27 02:05:00|7286.4|7278.6|7286.4|7278.6|7287.9|7282.6|7279.9|7274.6|117
1735265400000|2024-12-27 02:10:00|7286.5|7278.7|7284.9|7281.1|7288.4|7283.1|7282.5|7276.6|0
1735265700000|2024-12-27 02:15:00|7283.9|7280.1|7285.4|7281.6|7286.4|7281.6|7282.9|7277.6|56
1735266000000|2024-12-27 02:20:00|7284.9|7281.1|7284.9|7281.1|7285.9|7282.1|7283.9|7280.1|0
1735266300000|2024-12-27 02:25:00|7285.4|7281.6|7287.4|7283.6|7290.4|7285.1|7284.9|7281.1|60
1735266600000|2024-12-27 02:30:00|7287.9|7284.1|7287.9|7284.1|7290.4|7286.6|7287.4|7282.6|29
1735266900000|2024-12-27 02:35:00|7288|7284.2|7293.9|7290.1|7293.9|7290.6|7288|7284.2|41
1735267200000|2024-12-27 02:40:00|7293.4|7290.6|7291.9|7288.1|7294.9|7291.5|7290.5|7287.2|72
1735267500000|2024-12-27 02:45:00|7291.5|7287.7|7290.9|7287.1|7291.5|7287.7|7288.9|7285.1|17
1735267800000|2024-12-27 02:50:00|7290.4|7287.6|7291.9|7288.1|7294.4|7289.6|7288.9|7284.1|9
1735268100000|2024-12-27 02:55:00|7291.8|7288|7285.9|7282.1|7294.4|7288.6|7285.9|7281.6|0
1735268400000|2024-12-27 03:00:00|7286.9|7283.1|7284.9|7281.1|7289.9|7284.6|7281.9|7278.1|0
1735268700000|2024-12-27 03:05:00|7285.4|7281.6|7287.9|7284.1|7287.9|7284.1|7283.9|7280.1|6
1735269000000|2024-12-27 03:10:00|7288.4|7284.6|7290.4|7286.6|7292|7287.1|7288.4|7284.2|96
1735269300000|2024-12-27 03:15:00|7290.9|7287.1|7286.4|7283.6|7291.9|7288.1|7284.9|7281.1|29
1735269600000|2024-12-27 03:20:00|7286.9|7283.1|7286.9|7283.1|7288.9|7284.1|7284.9|7279.6|24
1735269900000|2024-12-27 03:25:00|7287.9|7284.1|7283.4|7280.6|7288.8|7285.6|7283.4|7280.6|7
1735270200000|2024-12-27 03:30:00|7283.9|7280.1|7287.9|7284.1|7287.9|7284.1|7283.9|7280.1|12
1735270500000|2024-12-27 03:35:00|7287.4|7284.6|7284.9|7281.1|7287.9|7284.6|7284.3|7281.1|177
1735270800000|2024-12-27 03:40:00|7285.8|7282|7288.8|7285|7289.8|7286|7285.8|7280.1|3
1735271100000|2024-12-27 03:45:00|7289.3|7285.5|7288.3|7285.5|7289.3|7286|7288.3|7285|154
1735271400000|2024-12-27 03:50:00|7289.3|7286.5|7296.9|7293.1|7296.9|7293.1|7289.3|7286.5|1017
1735271700000|2024-12-27 03:55:00|7296.8|7293|7296.3|7293.5|7297.3|7293.5|7295.9|7292.1|6
1735272000000|2024-12-27 04:00:00|7295.3|7292.5|7293.9|7290.1|7296.9|7294|7293.9|7290.1|13
1735272300000|2024-12-27 04:05:00|7293.8|7290|7290.4|7286.6|7293.8|7290|7289.9|7286.1|0
1735272600000|2024-12-27 04:10:00|7290.9|7287.1|7293.8|7290|7294.8|7291|7290.9|7287.1|0
1735272900000|2024-12-27 04:15:00|7294.3|7290.5|7293.8|7290|7294.8|7291|7293.3|7289.5|0
1735273200000|2024-12-27 04:20:00|7293.3|7289.5|7287.8|7285|7293.3|7289.5|7287.8|7285|5
1735273500000|2024-12-27 04:25:00|7288.3|7285.5|7289.3|7285.5|7290.8|7287.6|7288.3|7285.1|2
1735273800000|2024-12-27 04:30:00|7289.4|7285.6|7286.8|7283|7289.8|7286|7285.4|7282|5
1735274100000|2024-12-27 04:35:00|7286.9|7283.1|7286.3|7282.5|7287.8|7284|7286.3|7282.5|0
1735274400000|2024-12-27 04:40:00|7286.4|7282.6|7287.2|7283.4|7287.8|7284.5|7285.8|7282|47
1735274700000|2024-12-27 04:45:00|7286.8|7283|7287.3|7283.5|7287.3|7283.5|7285.8|7282|1
1735275000000|2024-12-27 04:50:00|7287.2|7283.4|7287.8|7284|7288.8|7285|7286.8|7283|26
1735275300000|2024-12-27 04:55:00|7287.7|7283.9|7287.7|7283.9|7287.7|7284.5|7286.7|7282.9|4
1735275600000|2024-12-27 05:00:00|7285.7|7281.9|7288.7|7284.9|7288.7|7285.5|7285.7|7281.9|5
1735275900000|2024-12-27 05:05:00|7288.3|7285.5|7288.7|7284.9|7289.7|7286.5|7288.2|7284.9|11
1735276200000|2024-12-27 05:10:00|7288.3|7285.5|7289.2|7285.4|7289.7|7286.4|7288.2|7284.9|9
1735276500000|2024-12-27 05:15:00|7288.7|7285.9|7291.2|7287.4|7291.2|7287.5|7288.2|7285.4|25
1735276800000|2024-12-27 05:20:00|7290.7|7286.9|7289.2|7285.4|7291.7|7287.9|7288.2|7284.4|9
1735277100000|2024-12-27 05:25:00|7289.3|7285.5|7287.7|7283.9|7289.3|7285.9|7286.7|7282.9|1
1735277400000|2024-12-27 05:30:00|7287.2|7284.4|7286.7|7282.9|7287.7|7284.4|7284.2|7281.4|28
1735277700000|2024-12-27 05:35:00|7286.2|7282.4|7286.2|7282.4|7287.8|7284.4|7285.2|7281.9|14
1735278000000|2024-12-27 05:40:00|7286.7|7282.9|7288.2|7285.4|7288.2|7285.4|7285.2|7281.9|855
1735278300000|2024-12-27 05:45:00|7288.7|7284.9|7290.2|7286.4|7290.2|7286.9|7288.2|7284.9|15
1735278600000|2024-12-27 05:50:00|7289.8|7287|7290.2|7286.4|7291.7|7288.4|7289.2|7286.4|10
1735278900000|2024-12-27 05:55:00|7289.2|7285.9|7285.2|7282.4|7289.7|7285.9|7285.2|7281.9|31
1735279200000|2024-12-27 06:00:00|7284.2|7281.4|7284.7|7280.9|7286.2|7282.4|7283.3|7280|101
1735279500000|2024-12-27 06:05:00|7284.3|7281.5|7279.7|7275.9|7286.7|7282.9|7279.3|7275.9|72
1735279800000|2024-12-27 06:10:00|7279.8|7276|7282.7|7278.9|7282.7|7279.4|7279.8|7276|10
1735280100000|2024-12-27 06:15:00|7281.7|7277.9|7282.7|7278.9|7282.7|7278.9|7280.7|7276.9|0
1735280400000|2024-12-27 06:20:00|7282.2|7279.4|7278.2|7275.4|7282.7|7279.4|7278.1|7274.3|389
1735280700000|2024-12-27 06:25:00|7278.7|7274.9|7280.2|7277.4|7281.7|7278.4|7278.2|7274.9|70
1735281000000|2024-12-27 06:30:00|7280.7|7276.9|7275.7|7271.9|7280.7|7277.4|7274.1|7270.4|50
1735281300000|2024-12-27 06:35:00|7275.2|7271.4|7277.7|7273.9|7278.7|7275.4|7274.2|7270.4|16
1735281600000|2024-12-27 06:40:00|7277.2|7273.4|7278.2|7275.4|7280.2|7276.4|7277.2|7273.4|138
1735281900000|2024-12-27 06:45:00|7278.7|7274.9|7278.6|7275.8|7279.2|7276.4|7277.6|7273.8|13
1735282200000|2024-12-27 06:50:00|7278.2|7275.4|7279.2|7276.4|7279.2|7276.4|7276.7|7273.4|76
1735282500000|2024-12-27 06:55:00|7279.7|7275.9|7282.6|7278.8|7283.2|7279.4|7276.2|7272.9|113
1735282800000|2024-12-27 07:00:00|7282.1|7279.3|7284.6|7280.8|7287.6|7283.8|7281.2|7277.8|10
1735283100000|2024-12-27 07:05:00|7284.2|7280.4|7288.6|7284.8|7289.2|7285.4|7284.2|7280.4|64
1735283400000|2024-12-27 07:10:00|7288.2|7285.4|7288.6|7285.8|7289.6|7286.4|7286.6|7283.4|157
1735283700000|2024-12-27 07:15:00|7289.1|7286.3|7290.1|7286.3|7292.6|7289.3|7287.6|7284.4|104
1735284000000|2024-12-27 07:20:00|7290.6|7286.8|7291.6|7287.8|7293.6|7290.3|7290.1|7286.8|60
1735284300000|2024-12-27 07:25:00|7292.1|7288.3|7292.6|7289.8|7293.6|7290.3|7291.1|7287.8|42
1735284600000|2024-12-27 07:30:00|7292.1|7289.3|7295.6|7291.8|7297.1|7293.3|7292.1|7288.8|75
1735284900000|2024-12-27 07:35:00|7294.6|7290.8|7303.1|7300.3|7303.7|7300.3|7294.6|7290.8|90
1735285200000|2024-12-27 07:40:00|7303.7|7299.9|7305.7|7302.9|7306.7|7303.4|7303.7|7299.9|98
1735285500000|2024-12-27 07:45:00|7306.1|7303.3|7299.6|7296.8|7308.6|7305.3|7299.6|7296.8|163
1735285800000|2024-12-27 07:50:00|7300.1|7297.3|7303.1|7299.3|7304.6|7301.3|7300.1|7297.3|88
1735286100000|2024-12-27 07:55:00|7302.6|7299.8|7305.6|7302.8|7308.1|7305.3|7302.1|7298.8|94
1735286400000|2024-12-27 08:00:00|7305.1|7302.3|7294.6|7291.8|7307.6|7304.3|7293.2|7289.8|58
1735286700000|2024-12-27 08:05:00|7295.1|7292.3|7298|7295.2|7298.6|7295.3|7294|7290.8|81
1735287000000|2024-12-27 08:10:00|7298.6|7294.8|7300.6|7296.8|7304.1|7301.3|7298.6|7294.8|189
1735287300000|2024-12-27 08:15:00|7299.6|7297.3|7297.1|7294.3|7301|7297.3|7297.1|7294.3|84
1735287600000|2024-12-27 08:20:00|7297.6|7294.8|7307.1|7303.3|7307.1|7304.3|7297.6|7294.8|291
1735287900000|2024-12-27 08:25:00|7306.6|7304.3|7303|7300.2|7307.6|7304.3|7295.1|7291.8|2066
1735288200000|2024-12-27 08:30:00|7302|7299.2|7305.6|7301.8|7308.1|7305.3|7297.1|7293.8|1392
1735288500000|2024-12-27 08:35:00|7305.1|7301.3|7301.5|7297.7|7308.5|7304.7|7299.5|7295.7|548
1735288800000|2024-12-27 08:40:00|7302|7298.7|7305.5|7301.7|7306.5|7303.2|7299|7295.6|751
1735289100000|2024-12-27 08:45:00|7306|7302.2|7307.4|7303.6|7311.5|7308.2|7305|7301.2|235
1735289400000|2024-12-27 08:50:00|7307.5|7303.7|7300.5|7296.7|7309.5|7306.3|7300|7296.7|1333
1735289700000|2024-12-27 08:55:00|7300.6|7296.8|7305.5|7301.7|7308.5|7304.7|7297.5|7294.2|205
1735290000000|2024-12-27 09:00:00|7303.5|7299.7|7296.5|7292.7|7310.5|7306.7|7296|7292.7|226
1735290300000|2024-12-27 09:05:00|7296|7293.2|7296|7293.2|7298.5|7295.2|7293.5|7290.7|186
1735290600000|2024-12-27 09:10:00|7296.5|7292.7|7290.5|7286.7|7297.5|7294.2|7289.5|7286.2|73
1735290900000|2024-12-27 09:15:00|7290|7287.2|7300|7296.2|7301.5|7297.7|7287.5|7284.2|346
1735291200000|2024-12-27 09:20:00|7299.5|7295.7|7307|7303.2|7308|7304.7|7298.5|7295.2|695
1735291500000|2024-12-27 09:25:00|7306.5|7302.7|7308|7304.2|7310.5|7306.7|7304|7300.7|93
1735291800000|2024-12-27 09:30:00|7308.5|7305.2|7303.4|7299.6|7308.5|7305.2|7300|7296.7|251
1735292100000|2024-12-27 09:35:00|7302.9|7299.1|7308|7304.2|7310.5|7307.2|7302|7298.6|831
1735292400000|2024-12-27 09:40:00|7307.5|7303.7|7301|7298.2|7307.5|7304.2|7298.4|7294.6|256
1735292700000|2024-12-27 09:45:00|7301.5|7297.7|7307.5|7303.7|7309.5|7306.2|7298|7295.2|313
1735293000000|2024-12-27 09:50:00|7307|7304.2|7312|7309.2|7312.5|7309.2|7306.5|7302.7|222
1735293300000|2024-12-27 09:55:00|7312.5|7308.7|7307.4|7303.6|7315.5|7312.2|7306.9|7303.6|84
1735293600000|2024-12-27 10:00:00|7306.9|7303.1|7306.4|7302.6|7309.9|7307.1|7300.5|7297.1|128
1735293900000|2024-12-27 10:05:00|7305.5|7301.7|7302.5|7298.7|7308|7304.7|7301|7297.7|253
1735294200000|2024-12-27 10:10:00|7301|7298.2|7308.5|7304.7|7309.5|7306.1|7299.9|7297.1|82
1735294500000|2024-12-27 10:15:00|7308.9|7305.1|7310|7306.2|7315.5|7312.1|7306.9|7303.1|478
1735294800000|2024-12-27 10:20:00|7310.5|7306.7|7314|7311.2|7315.5|7312.2|7310.5|7306.7|125
1735295100000|2024-12-27 10:25:00|7314.5|7310.7|7316.9|7313.1|7319.4|7315.6|7314|7310.7|58
1735295400000|2024-12-27 10:30:00|7316.5|7312.7|7313.1|7309.3|7317.6|7314.3|7304|7300.6|640
1735295700000|2024-12-27 10:35:00|7312.6|7309.8|7319.6|7315.8|7320.1|7316.8|7309.6|7305.8|674
1735296000000|2024-12-27 10:40:00|7319.1|7316.3|7326.6|7322.8|7330.2|7326.4|7318.2|7314.9|903
1735296300000|2024-12-27 10:45:00|7325.2|7322.4|7333.6|7329.8|7334.6|7331.3|7325.2|7321.8|386
1735296600000|2024-12-27 10:50:00|7334.1|7330.3|7339.6|7336.8|7340.6|7337.3|7333.2|7329.8|292
1735296900000|2024-12-27 10:55:00|7339.1|7336.3|7341.1|7338.3|7342.6|7339.3|7338.1|7334.8|258
1735297200000|2024-12-27 11:00:00|7341.6|7337.8|7343.2|7340.4|7344.6|7341.4|7336.1|7333.3|519
1735297500000|2024-12-27 11:05:00|7343.7|7340.9|7346.1|7342.3|7347.7|7344.3|7342.7|7338.9|87
1735297800000|2024-12-27 11:10:00|7345.7|7341.9|7342.7|7339.9|7347.6|7343.8|7342.2|7338.9|166
1735298100000|2024-12-27 11:15:00|7342.2|7339.4|7338.6|7334.8|7343.1|7340.3|7338.1|7334.8|295
1735298400000|2024-12-27 11:20:00|7338.1|7335.3|7348.1|7344.3|7349.1|7345.3|7338.1|7334.8|227
1735298700000|2024-12-27 11:25:00|7348.6|7344.8|7349.1|7346.3|7353.5|7350.2|7347.1|7343.7|382
1735299000000|2024-12-27 11:30:00|7349.5|7345.7|7344|7340.2|7349.5|7345.7|7340.5|7336.7|624
1735299300000|2024-12-27 11:35:00|7344.5|7341.2|7340.9|7338.1|7345.4|7341.6|7340.9|7337.6|101
1735299600000|2024-12-27 11:40:00|7339.9|7337.1|7345.4|7341.6|7345.4|7342.1|7337.9|7334.6|340
1735299900000|2024-12-27 11:45:00|7345|7342.2|7345.9|7343.1|7348.4|7344.6|7340.5|7336.7|152
1735300200000|2024-12-27 11:50:00|7346.4|7342.6|7346.9|7343.1|7348.4|7344.6|7343.9|7340.6|565
1735300500000|2024-12-27 11:55:00|7346.4|7342.6|7338.8|7336|7347.4|7344.1|7335.3|7332|958
1735300800000|2024-12-27 12:00:00|7339.4|7335.6|7343.4|7339.6|7345.3|7341.6|7338.4|7334.6|160
1735301100000|2024-12-27 12:05:00|7342.9|7340.1|7340.4|7336.6|7343.4|7340.6|7337.9|7334.6|607
1735301400000|2024-12-27 12:10:00|7340.9|7337.1|7337.9|7335.1|7341.4|7338|7337.4|7333.6|85
1735301700000|2024-12-27 12:15:00|7338.4|7335.6|7336.8|7333|7339.3|7336|7334.9|7331.5|67
1735302000000|2024-12-27 12:20:00|7336.3|7332.5|7341.3|7337.5|7341.3|7337.5|7335.8|7332|61
1735302300000|2024-12-27 12:25:00|7340.3|7336.5|7342.3|7338.5|7342.9|7339.5|7339.3|7335.5|17
1735302600000|2024-12-27 12:30:00|7341.8|7339|7340.3|7336.5|7344.3|7341|7337.8|7334.5|11
1735302900000|2024-12-27 12:35:00|7341.3|7337.5|7352.3|7348.5|7353.3|7350|7341.3|7337.5|215
1735303200000|2024-12-27 12:40:00|7351.8|7349|7353.8|7351|7357.8|7354|7351.8|7348.5|142
1735303500000|2024-12-27 12:45:00|7354.3|7351.5|7357.4|7353.6|7357.4|7353.6|7352.4|7348.6|528
1735303800000|2024-12-27 12:50:00|7358.4|7354.6|7351.5|7347.7|7359.4|7356.1|7350.5|7347.1|627
1735304100000|2024-12-27 12:55:00|7350.9|7348.1|7350.5|7347.7|7352.5|7349.1|7348.9|7345.2|91
1735304400000|2024-12-27 13:00:00|7351.4|7347.6|7350|7346.2|7352.5|7349.2|7341|7337.7|906
1735304700000|2024-12-27 13:05:00|7349.5|7345.7|7339.4|7335.6|7349.6|7346.7|7339.4|7335.6|992
1735305000000|2024-12-27 13:10:00|7340.4|7336.6|7344.9|7342.1|7348.4|7345.1|7339.9|7336.6|338
1735305300000|2024-12-27 13:15:00|7345.4|7341.6|7349.4|7345.6|7351.9|7348.6|7343.9|7340.6|132
1735305600000|2024-12-27 13:20:00|7349.9|7346.1|7350.8|7347|7353.4|7350.1|7347.4|7344.5|51
1735305900000|2024-12-27 13:25:00|7350.9|7347.1|7346.9|7343.1|7352.3|7349.1|7345.9|7342.5|54
1735306200000|2024-12-27 13:30:00|7347.3|7343.5|7348.3|7344.5|7348.3|7345|7338.9|7335.6|148
1735306500000|2024-12-27 13:35:00|7347.8|7345|7347.9|7345.1|7351.3|7348|7344.3|7340.5|388
1735306800000|2024-12-27 13:40:00|7348.8|7346|7347.8|7345|7350.3|7347|7342.9|7339.6|83
1735307100000|2024-12-27 13:45:00|7348.4|7344.6|7348.9|7345.1|7349.4|7346.1|7341.9|7338.6|97
1735307400000|2024-12-27 13:50:00|7349.4|7345.6|7344.4|7340.6|7350.3|7347|7341.9|7338.6|134
1735307700000|2024-12-27 13:55:00|7345.4|7341.6|7358.3|7355.5|7359.3|7356|7343.4|7339.6|837
1735308000000|2024-12-27 14:00:00|7357.8|7355|7358.3|7354.5|7368.3|7365|7354.8|7352|205
1735308300000|2024-12-27 14:05:00|7357.3|7353.5|7364.3|7360.5|7366.2|7362.4|7355.8|7352.5|144
1735308600000|2024-12-27 14:10:00|7364.8|7361|7361.3|7357.5|7365.3|7362|7358.8|7355.4|223
1735308900000|2024-12-27 14:15:00|7360.8|7358|7365.9|7363.1|7373.4|7370.1|7360.8|7358|145
1735309200000|2024-12-27 14:20:00|7366.3|7363.5|7365.8|7363|7368.3|7365.1|7361.8|7358.5|181
1735309500000|2024-12-27 14:25:00|7366.3|7362.5|7366.8|7364|7372.2|7369|7363.8|7360.5|329
1735309800000|2024-12-27 14:30:00|7368.3|7364.5|7363.2|7359.4|7368.3|7365|7357.7|7354.9|343
1735310100000|2024-12-27 14:35:00|7363.7|7359.9|7373.7|7370.9|7376.2|7372.9|7361.2|7358.4|255
1735310400000|2024-12-27 14:40:00|7374.2|7370.4|7369.2|7365.4|7375.7|7371.9|7367.2|7363.8|435
1735310700000|2024-12-27 14:45:00|7369.6|7365.8|7374.2|7370.4|7374.2|7370.8|7365.6|7362.3|230
1735311000000|2024-12-27 14:50:00|7373.6|7370.8|7372.2|7368.4|7377.2|7373.8|7369.7|7366.8|234
1735311300000|2024-12-27 14:55:00|7371.6|7368.8|7361.6|7358.8|7372.6|7369.8|7359.7|7356.8|825
1735311600000|2024-12-27 15:00:00|7361.7|7358.9|7352.6|7348.8|7362.2|7358.9|7349.6|7346.4|693
1735311900000|2024-12-27 15:05:00|7352.2|7348.4|7347.6|7344.8|7353.2|7349.8|7343.7|7340.3|601
1735312200000|2024-12-27 15:10:00|7347.1|7344.3|7336.7|7333.9|7350.7|7347.3|7334.6|7331.3|246
1735312500000|2024-12-27 15:15:00|7337.1|7333.3|7345.7|7342.9|7346.7|7343.9|7330.7|7327.4|798
1735312800000|2024-12-27 15:20:00|7345.6|7342.8|7340.7|7336.9|7346.2|7342.9|7336.6|7333.3|621
1735313100000|2024-12-27 15:25:00|7341.1|7337.3|7341|7337.2|7342.1|7338.3|7334.6|7331.3|368
1735313400000|2024-12-27 15:30:00|7340.1|7336.3|7338.1|7334.3|7343.1|7339.8|7334.6|7331.8|342
1735313700000|2024-12-27 15:35:00|7337.6|7334.8|7335.6|7331.8|7340.1|7336.8|7332.6|7329.3|426
1735314000000|2024-12-27 15:40:00|7335.1|7332.3|7343.6|7340.8|7346.1|7342.3|7335.1|7331.8|1695
1735314300000|2024-12-27 15:45:00|7343.1|7340.3|7348.5|7345.7|7349.5|7345.8|7339.6|7336.3|410
1735314600000|2024-12-27 15:50:00|7350|7346.2|7356|7353.2|7358|7354.2|7348|7344.3|129
1735314900000|2024-12-27 15:55:00|7356.5|7352.7|7348|7344.2|7358|7354.7|7346|7342.2|273
1735315200000|2024-12-27 16:00:00|7347.5|7344.7|7345|7341.2|7350|7346.2|7342.5|7339.3|173
1735315500000|2024-12-27 16:05:00|7344.5|7341.7|7353.6|7350.8|7355|7351.7|7344.5|7341.7|1359
1735315800000|2024-12-27 16:10:00|7354.1|7350.3|7354.6|7350.8|7359.6|7356.3|7350.1|7346.8|333
1735316100000|2024-12-27 16:15:00|7355.5|7351.7|7353|7349.2|7361.5|7358.7|7351.6|7348.2|378
1735316400000|2024-12-27 16:20:00|7353.5|7349.7|7364.6|7360.8|7364.6|7361.3|7352.6|7349.7|192
1735316700000|2024-12-27 16:25:00|7364.1|7360.3|7362.6|7359.8|7373|7369.8|7362.6|7359.2|948
1735317000000|2024-12-27 16:30:00|7363.1|7359.3|7369|7365.2|7375.1|7371.8|7362.1|7358.3|1594
1735317300000|2024-12-27 16:35:00|7368.1|7364.3|7372.1|7368.3|7374.1|7370.8|7365.6|7362.3|286
1735317600000|2024-12-27 16:40:00|7373.1|7369.3|7371.5|7367.7|7374.1|7370.7|7368.6|7365.3|175
1735317900000|2024-12-27 16:45:00|7371|7367.2|7364.5|7360.7|7371|7367.3|7362|7358.7|489
1735318200000|2024-12-27 16:50:00|7364.1|7360.3|7358.1|7354.3|7365.6|7361.8|7354.5|7351.3|327
1735318500000|2024-12-27 16:55:00|7358.5|7354.7|7356.5|7352.7|7361|7357.7|7353.5|7350.2|150
1735318800000|2024-12-27 17:00:00|7355.5|7353.7|7348.4|7345.6|7359|7355.7|7347.4|7344.2|1000
1735319100000|2024-12-27 17:05:00|7349|7345.2|7346|7342.2|7350|7346.7|7338|7335.2|441
1735319400000|2024-12-27 17:10:00|7345.5|7343.2|7344|7340.2|7347|7343.7|7339.5|7336.2|79
1735319700000|2024-12-27 17:15:00|7344.5|7340.7|7344|7340.2|7347|7343.7|7338.5|7335.2|65
1735320000000|2024-12-27 17:20:00|7345|7341.2|7344|7341.2|7347|7343.7|7341.5|7338.2|187
1735320300000|2024-12-27 17:25:00|7344.5|7341.7|7338.5|7334.7|7346.4|7342.7|7336.5|7333.2|89
1735320600000|2024-12-27 17:30:00|7338|7334.2|7337.5|7333.7|7339.5|7336.7|7334.5|7331.7|403
1735320900000|2024-12-27 17:35:00|7338|7334.2|7341|7337.2|7341|7337.7|7333.5|7330.2|152
1735321200000|2024-12-27 17:40:00|7340.5|7337.7|7334.5|7331.7|7340.5|7337.7|7333.5|7330.2|268
1735321500000|2024-12-27 17:45:00|7335.9|7332.1|7343|7340.2|7344|7340.6|7335|7331.2|181
1735321800000|2024-12-27 17:50:00|7343.4|7340.6|7354|7350.2|7354|7350.6|7343.4|7340.6|312
1735322100000|2024-12-27 17:55:00|7354.4|7351.6|7352|7348.2|7359.9|7356.1|7351.4|7347.7|558
1735322400000|2024-12-27 18:00:00|7352.1|7348.3|7361.9|7359.1|7363.9|7360.1|7352.1|7348.3|649
1735322700000|2024-12-27 18:05:00|7360.4|7357.6|7363.9|7360.1|7364.9|7361.6|7357.9|7354.1|485
1735323000000|2024-12-27 18:10:00|7363.4|7360.6|7373.9|7370.1|7373.9|7370.6|7363.4|7360.1|358
1735323300000|2024-12-27 18:15:00|7372.9|7369.1|7379.9|7376.1|7381.9|7378.1|7369.4|7366.1|122
1735323600000|2024-12-27 18:20:00|7380.9|7377.1|7375.9|7373.1|7380.9|7377.1|7373.4|7370.1|95
1735323900000|2024-12-27 18:25:00|7375.4|7372.6|7372.9|7369.1|7376.9|7373.1|7369.9|7366.1|254
1735324200000|2024-12-27 18:30:00|7371.9|7368.1|7382.4|7378.6|7382.9|7379.1|7371.9|7368.1|147
1735324500000|2024-12-27 18:35:00|7381.9|7379.1|7380.4|7377.6|7386.4|7383.1|7379.4|7375.6|570
1735324800000|2024-12-27 18:40:00|7380.9|7377.1|7384.9|7381.1|7385.8|7382|7379.4|7376.1|143
1735325100000|2024-12-27 18:45:00|7384.8|7381|7384.4|7380.6|7384.9|7381.6|7378.9|7375.1|90
1735325400000|2024-12-27 18:50:00|7383.9|7381.6|7385.3|7381.5|7387.9|7384.6|7382.9|7379.1|854
1735325700000|2024-12-27 18:55:00|7384.8|7381|7386.8|7383|7386.8|7383.5|7381.3|7378|1200
1735326000000|2024-12-27 19:00:00|7385.8|7382|7383.3|7379.5|7385.8|7382|7377.8|7374|1262
1735326300000|2024-12-27 19:05:00|7383.8|7380|7388.8|7385|7388.8|7385.5|7377.8|7374.5|233
1735326600000|2024-12-27 19:10:00|7387.8|7384|7394.3|7391.5|7395.8|7392.5|7387.8|7384|215
1735326900000|2024-12-27 19:15:00|7394.8|7391|7391.8|7388|7394.8|7391.5|7387.3|7384.5|965
1735327200000|2024-12-27 19:20:00|7391.3|7387.5|7385.8|7382|7393.8|7390|7385.3|7379.5|870
1735327500000|2024-12-27 19:25:00|7385.3|7382.5|7380.9|7377.1|7391.9|7388.6|7374.3|7370.5|4922
1735327800000|2024-12-27 19:30:00|7380.3|7377.5|7377.3|7374.5|7381.8|7378|7371.8|7366|443
1735328100000|2024-12-27 19:35:00|7377.8|7374|7372.3|7368.5|7377.8|7374.5|7370.8|7367|61
1735328400000|2024-12-27 19:40:00|7371.8|7368|7371.8|7368|7374.8|7369.5|7371.8|7366|18
1735328700000|2024-12-27 19:45:00|7371.3|7368.5|7367.3|7363.5|7371.3|7368.5|7366.8|7363|2
1735329000000|2024-12-27 19:50:00|7366.8|7363|7365.3|7361.5|7367.3|7363.5|7364.8|7361|2
1735329300000|2024-12-27 19:55:00|7364.8|7361|7365.8|7362|7366.8|7363|7364.3|7361|7
1735329600000|2024-12-27 20:00:00|7364.3|7361.5|7356.8|7353|7364.3|7361.5|7356.3|7352.5|7
1735329900000|2024-12-27 20:05:00|7356.3|7352.5|7354.3|7350.5|7358.8|7353|7353.3|7350|16
1735330200000|2024-12-27 20:10:00|7353.8|7351|7348.8|7345|7354.8|7351|7347.8|7344|134
1735330500000|2024-12-27 20:15:00|7348.3|7344.5|7343.8|7340|7348.8|7345.5|7343.8|7340|49
1735330800000|2024-12-27 20:20:00|7344.8|7341|7343.3|7339.5|7344.8|7341|7341.3|7338|74
1735331100000|2024-12-27 20:25:00|7342.8|7339|7343.9|7341.1|7345.8|7342|7342.8|7339|27
1735331400000|2024-12-27 20:30:00|7344.3|7341.5|7340.8|7337|7344.8|7341.5|7340.3|7336.5|25
1735331700000|2024-12-27 20:35:00|7340.3|7336.5|7342.3|7338.5|7342.8|7339|7338.8|7335|2
1735332000000|2024-12-27 20:40:00|7342.8|7339|7341.8|7338|7342.8|7339|7340.3|7336.5|2
1735332300000|2024-12-27 20:45:00|7342.3|7338.5|7340.8|7337|7342.3|7338.5|7337.3|7334|341
1735332600000|2024-12-27 20:50:00|7340.9|7337.1|7345.3|7341.5|7346.8|7342.5|7340.9|7337|128
1735332900000|2024-12-27 20:55:00|7344.8|7341|7344.8|7341|7345.4|7341.6|7340.8|7337|69
1735333200000|2024-12-27 21:00:00|7344.3|7340.5|7343.3|7335.5|7344.3|7340.5|7340.3|7335|8
1735333500000|2024-12-27 21:05:00|7341.3|7337.5|7345.8|7338|7346.8|7341|7340.3|7334.5|15
1735333800000|2024-12-27 21:10:00|7346.3|7338.5|7345.3|7341.5|7346.3|7342.5|7342.3|7337|6
1735334100000|2024-12-27 21:15:00|7345.8|7342|7347.3|7343.5|7347.9|7344.1|7344.8|7341|25
1735334400000|2024-12-27 21:20:00|7346.9|7343.1|7349.3|7345.5|7349.4|7345.6|7345.9|7342.1|25
1735334700000|2024-12-27 21:25:00|7348.9|7345.1|7349.3|7345.5|7350.4|7346.6|7347.9|7344.1|7
1735335000000|2024-12-27 21:30:00|7349.8|7346|7350.8|7347|7350.8|7347.6|7345.8|7342|80
1735335300000|2024-12-27 21:35:00|7350.3|7347.5|7346.8|7343|7350.8|7347.5|7346.8|7341|50
1735335600000|2024-12-27 21:40:00|7348.8|7341|7345.3|7341.5|7348.8|7342.5|7343.8|7338|2
1735335900000|2024-12-27 21:45:00|7344.8|7341|7346.3|7342.5|7348.8|7343|7344.8|7339|0
1735336200000|2024-12-27 21:50:00|7345.8|7342|7347.8|7344|7348.3|7344.5|7345.3|7339.5|298
1735336500000|2024-12-27 21:55:00|7348.3|7344.5|7347.3|7339.5|7349.3|7345|7346.3|7339.5|12
1735513200000|2024-12-29 23:00:00|7346.6|7343.8|7339.1|7335.3|7346.6|7343.8|7334.6|7331.8|322
1735513500000|2024-12-29 23:05:00|7339|7335.2|7346.6|7343.8|7351.5|7347.7|7339|7335.2|170
1735513800000|2024-12-29 23:10:00|7346.5|7343.7|7352|7348.2|7353|7349.2|7346.5|7343.2|127
1735514100000|2024-12-29 23:15:00|7351.5|7347.7|7354.5|7350.7|7359.5|7355.7|7351.5|7347.7|209
1735514400000|2024-12-29 23:20:00|7353.5|7348.7|7357.5|7354.7|7358.5|7354.7|7349.6|7345.8|90
1735514700000|2024-12-29 23:25:00|7358.5|7353.7|7359|7355.2|7360.5|7357.7|7356.5|7353.7|27
1735515000000|2024-12-29 23:30:00|7358.5|7354.7|7362|7358.2|7363.5|7359.7|7357|7353.2|42
1735515300000|2024-12-29 23:35:00|7362.5|7358.7|7360.5|7357.7|7362.5|7358.7|7359.5|7355.7|81
1735515600000|2024-12-29 23:40:00|7361.5|7359.7|7365|7361.2|7367.5|7363.7|7361.5|7357.7|87
1735515900000|2024-12-29 23:45:00|7365.5|7361.7|7368|7364.2|7373.5|7369.7|7365|7361.2|29
1735516200000|2024-12-29 23:50:00|7368.5|7364.7|7365.5|7361.7|7368.5|7364.7|7363.5|7359.7|34
1735516500000|2024-12-29 23:55:00|7365|7361.2|7365.5|7361.7|7366.5|7362.7|7363.5|7359.7|18
1735516800000|2024-12-30 00:00:00|7366|7362.2|7360|7356.2|7366.5|7362.7|7360|7356.2|17
1735517100000|2024-12-30 00:05:00|7360.5|7356.7|7356.5|7353.7|7360.5|7356.7|7356.5|7353.7|8
1735517400000|2024-12-30 00:10:00|7357.5|7354.7|7359.5|7355.7|7360.5|7357.7|7357.5|7353.7|26
1735517700000|2024-12-30 00:15:00|7358.5|7354.7|7360.4|7356.6|7360.4|7356.7|7358.5|7354.7|11
1735518000000|2024-12-30 00:20:00|7360.5|7356.7|7364.5|7360.7|7365.5|7361.7|7360.5|7356.7|28
1735518300000|2024-12-30 00:25:00|7363.5|7359.7|7364.5|7360.7|7365.5|7361.7|7362.5|7358.7|9
1735518600000|2024-12-30 00:30:00|7364.4|7361.6|7362.5|7358.7|7365.5|7362.7|7362.4|7358.6|52
1735518900000|2024-12-30 00:35:00|7362|7358.2|7359.5|7355.7|7362.4|7358.6|7359.4|7355.7|16
1735519200000|2024-12-30 00:40:00|7359.9|7356.1|7365.4|7361.6|7365.4|7361.6|7358.4|7354.7|49
1735519500000|2024-12-30 00:45:00|7366.4|7362.6|7367.4|7364.6|7367.4|7364.6|7365.9|7361.6|7
1735519800000|2024-12-30 00:50:00|7368.4|7363.6|7369.4|7365.6|7369.4|7365.6|7367.4|7363.6|12
1735520100000|2024-12-30 00:55:00|7368.4|7364.6|7367.4|7363.6|7368.4|7364.6|7365.4|7361.6|51
1735520400000|2024-12-30 01:00:00|7366.4|7364.6|7369.4|7365.6|7370.4|7367.6|7362.4|7359.6|285
1735520700000|2024-12-30 01:05:00|7368.4|7366.6|7375.4|7372.6|7378.4|7374.6|7368.4|7364.6|297
1735521000000|2024-12-30 01:10:00|7374.4|7371.6|7371.4|7368.6|7374.4|7372.6|7368.4|7364.6|190
1735521300000|2024-12-30 01:15:00|7372.4|7369.6|7375.4|7371.6|7377.4|7373.6|7370.4|7366.6|218
1735521600000|2024-12-30 01:20:00|7374.4|7370.6|7371.4|7367.6|7375.4|7372.6|7370.4|7367.6|363
1735521900000|2024-12-30 01:25:00|7372.4|7368.6|7373.4|7370.6|7373.4|7370.6|7371.4|7367.6|312
1735522200000|2024-12-30 01:30:00|7374.4|7371.6|7379.4|7376.6|7380.4|7377.6|7374.4|7370.6|245
1735522500000|2024-12-30 01:35:00|7378.4|7375.6|7381.3|7378.5|7381.4|7378.6|7376.4|7373.6|260
1735522800000|2024-12-30 01:40:00|7381.4|7378.6|7387.4|7384.6|7388.3|7385.5|7380.4|7377.6|394
1735523100000|2024-12-30 01:45:00|7387.3|7384.5|7391.3|7388.5|7391.3|7388.5|7386.3|7382.5|336
1735523400000|2024-12-30 01:50:00|7390.3|7387.5|7387.3|7383.5|7391.3|7387.5|7384.3|7381.5|89
1735523700000|2024-12-30 01:55:00|7386.4|7383.6|7391.3|7388.5|7391.8|7388.5|7385.3|7381.5|225
1735524000000|2024-12-30 02:00:00|7390.3|7387.5|7387.3|7383.5|7391.3|7388.5|7386.3|7383.5|112
1735524300000|2024-12-30 02:05:00|7386.3|7382.5|7389.3|7385.5|7389.3|7386.5|7383.3|7380.5|98
1735524600000|2024-12-30 02:10:00|7388.3|7386.5|7386.3|7383.5|7390.3|7387.5|7386.3|7382.5|150
1735524900000|2024-12-30 02:15:00|7387.3|7382.5|7383.3|7380.5|7387.3|7384.5|7383.3|7380.5|127
1735525200000|2024-12-30 02:20:00|7384.3|7381.5|7385.3|7382.5|7386.3|7383.5|7383.3|7380.5|43
1735525500000|2024-12-30 02:25:00|7386.3|7381.5|7383.3|7380.5|7386.3|7382.5|7383.3|7380.5|27
1735525800000|2024-12-30 02:30:00|7382.3|7379.5|7388.3|7385.5|7389.3|7385.5|7381.3|7377.5|162
1735526100000|2024-12-30 02:35:00|7387.3|7384.5|7388.3|7384.5|7389.3|7386.5|7386.3|7382.5|49
1735526400000|2024-12-30 02:40:00|7387.3|7385.5|7384.3|7381.5|7389.3|7385.5|7384.3|7381.5|157
1735526700000|2024-12-30 02:45:00|7385.2|7382.4|7385.3|7382.5|7385.3|7382.5|7382.2|7378.5|37
1735527000000|2024-12-30 02:50:00|7385.2|7382.4|7384.3|7381.5|7386.3|7382.5|7383.3|7380.5|51
1735527300000|2024-12-30 02:55:00|7383.3|7380.5|7381.3|7378.5|7384.3|7381.5|7381.3|7378.4|83
1735527600000|2024-12-30 03:00:00|7382.2|7378.4|7380.2|7377.4|7383.3|7379.5|7380.2|7377.4|43
1735527900000|2024-12-30 03:05:00|7381.2|7378.4|7379.2|7376.4|7381.2|7378.4|7379.2|7376.4|62
1735528200000|2024-12-30 03:10:00|7380.2|7377.4|7379.2|7376.4|7381.7|7378.4|7379.2|7376.4|30
1735528500000|2024-12-30 03:15:00|7380.2|7376.5|7384.2|7381.4|7384.2|7381.4|7379.2|7376.4|71
1735528800000|2024-12-30 03:20:00|7383.2|7380.4|7380.2|7376.4|7384.2|7380.4|7380.2|7376.4|108
1735529100000|2024-12-30 03:25:00|7379.2|7375.5|7378.2|7375.4|7379.2|7376.4|7378.2|7375.4|95
1735529400000|2024-12-30 03:30:00|7379.2|7374.9|7380.2|7376.4|7382.2|7378.4|7378.7|7374.9|48
1735529700000|2024-12-30 03:35:00|7379.2|7377.4|7380.2|7377.4|7381.2|7378.4|7379.2|7376.4|9
1735530000000|2024-12-30 03:40:00|7381.2|7378.4|7383.2|7379.4|7383.2|7380.4|7381.2|7378.4|67
1735530300000|2024-12-30 03:45:00|7382.2|7378.4|7382.2|7379.4|7382.2|7379.4|7380.2|7377.4|10
1735530600000|2024-12-30 03:50:00|7383.2|7380.4|7383.2|7380.4|7384.2|7381.4|7382.2|7380.4|29
1735530900000|2024-12-30 03:55:00|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7382.2|7379.4|28
1735531200000|2024-12-30 04:00:00|7382.2|7379.4|7382.2|7378.4|7382.2|7380.4|7381.2|7378.4|233
1735531500000|2024-12-30 04:05:00|7381.2|7379.4|7380.2|7377.4|7382.2|7379.4|7380.2|7377.4|62
1735531800000|2024-12-30 04:10:00|7380.1|7377.3|7380.2|7377.4|7381.2|7378.4|7380.1|7377.3|31
1735532100000|2024-12-30 04:15:00|7381.2||7380.2||7381.2||7380.2||351
1735532400000|2024-12-30 04:20:00|7381.2|7377.3|7381.1|7377.3|7381.2|7377.4|7379.2|7376.4|109
1735532700000|2024-12-30 04:25:00|7381.2|7377.4|7381.1|7377.3|7382.2|7378.4|7380.1|7377.3|64
1735533000000|2024-12-30 04:30:00|7380.2|7377.4|7382.1|7378.3|7382.2|7379.4|7380.2|7377.4|100
1735533300000|2024-12-30 04:35:00|7382.2|7378.4|7382.1|7379.3|7384.1|7380.4|7382.1|7378.4|18
1735533600000|2024-12-30 04:40:00|7383.1|7378.3|7385.1|7381.3|7385.1|7382.3|7381.1|7378.3|68
1735533900000|2024-12-30 04:45:00|7384.1|7382.3|7387.1|7383.3|7387.1|7384.3|7384.1|7381.3|15
1735534200000|2024-12-30 04:50:00|7388.1|7384.3|7388.1|7384.3|7388.1|7385.3|7387.1|7384.3|55
1735534500000|2024-12-30 04:55:00|7387.1|7385.3|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|177
1735534800000|2024-12-30 05:00:00|7388.1|7383.3|7387.1|7383.3|7388.1|7385.3|7386.1|7382.3|37
1735535100000|2024-12-30 05:05:00|7386.1|7384.3|7387.1|7384.3|7388.1|7385.3|7386.1|7383.3|184
1735535400000|2024-12-30 05:10:00|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7387.1|7385.3|10
1735535700000|2024-12-30 05:15:00|7389.1|7386.3|7390.1|7387.3|7390.1|7387.3|7389.1|7386.3|83
1735536000000|2024-12-30 05:20:00|7389.1|7386.3|7384.1|7381.3|7390.1|7386.3|7384.1|7380.3|79
1735536300000|2024-12-30 05:25:00|7385.1|7382.3|7384.1|7380.3|7385.1|7382.3|7382.1|7379.3|79
1735536600000|2024-12-30 05:30:00|7383.1|7379.3|7380.1|7377.3|7383.1|7379.3|7379.1|7375.8|211
1735536900000|2024-12-30 05:35:00|7381.1|7378.3|7383.1|7380.3|7384.1|7381.3|7380.1|7377.3|55
1735537200000|2024-12-30 05:40:00|7384.1|7381.3|7382.1|7378.3|7385.1|7381.3|7381.1|7378.3|332
1735537500000|2024-12-30 05:45:00|7381.1|7379.3|7382.1|7379.3|7382.1|7379.3|7380.1|7377.3|15
1735537800000|2024-12-30 05:50:00|7383.1|7380.3|7384.1|7381.3|7384.1|7381.3|7382.1|7379.3|50
1735538100000|2024-12-30 05:55:00|7384|7381.2|7381.1|7377.3|7384.1|7381.2|7381|7377.2|7
1735538400000|2024-12-30 06:00:00|7381|7378.2|7385|7382.2|7385.1|7382.2|7381|7378.2|61
1735538700000|2024-12-30 06:05:00|7384.1|7381.3|7384|7381.2|7385|7381.3|7382.1|7379.3|56
1735539000000|2024-12-30 06:10:00|7384.1|7381.3|7385|7382.2|7386|7383.2|7384.1|7381.3|72
1735539300000|2024-12-30 06:15:00|7385.1|7382.3|7380|7377.2|7385.1|7382.3|7380|7377.2|173
1735539600000|2024-12-30 06:20:00|7381|7378.2|7384|7380.2|7384|7381.2|7381|7377.2|40
1735539900000|2024-12-30 06:25:00|7383|7379.2|7383|7379.2|7384|7380.7|7381|7378.2|73
1735540200000|2024-12-30 06:30:00|7382|7380.2|7384|7380.2|7385|7381.2|7382|7378.2|87
1735540500000|2024-12-30 06:35:00|7385|7381.2|7376|7373.2|7385|7381.2|7375|7372.2|119
1735540800000|2024-12-30 06:40:00|7377|7374.2|7376|7373.2|7379|7376.2|7375|7372.2|122
1735541100000|2024-12-30 06:45:00|7377|7374.2|7371|7367.2|7377|7374.2|7369|7365.2|382
1735541400000|2024-12-30 06:50:00|7372|7368.2|7373|7370.2|7374|7371.2|7370|7366.2|280
1735541700000|2024-12-30 06:55:00|7372|7369.2|7372|7369.2|7373|7370.2|7370|7367.2|273
1735542000000|2024-12-30 07:00:00|7373|7370.2|7367|7364.2|7374|7371.2|7366|7362.2|253
1735542300000|2024-12-30 07:05:00|7368|7363.2|7368|7365.2|7370|7367.2|7368|7363.2|155
1735542600000|2024-12-30 07:10:00|7369|7366.2|7374|7371.2|7375|7372.2|7368|7365.2|538
1735542900000|2024-12-30 07:15:00|7373.9|7371.1|7375|7372.2|7376|7373.2|7372|7369.2|812
1735543200000|2024-12-30 07:20:00|7374|7371.2|7370|7366.2|7375|7371.2|7370|7366.2|272
1735543500000|2024-12-30 07:25:00|7369|7367.2|7367|7364.2|7371|7368.2|7366|7362.2|435
1735543800000|2024-12-30 07:30:00|7368|7365.2|7372|7369.2|7376|7373.2|7367|7364.2|640
1735544100000|2024-12-30 07:35:00|7373|7370.2|7369.9|7367.1|7373|7370.2|7367|7364.2|419
1735544400000|2024-12-30 07:40:00|7369|7366.1|7369.9|7367.1|7370|7367.2|7368.9|7365.1|978
1735544700000|2024-12-30 07:45:00|7370|7367.2|7372.9|7370.1|7373.9|7371.1|7369|7366.1|166
1735545000000|2024-12-30 07:50:00|7373|7369.2|7368|7364.2|7373|7370.2|7366.9|7364.1|79
1735545300000|2024-12-30 07:55:00|7366.9|7364.1|7369.9|7367.1|7371.9|7369.1|7365.9|7363.1|157
1735545600000|2024-12-30 08:00:00|7368.9|7366.1|7379.9|7377.1|7383.9|7380.1|7368.9|7366.1|490
1735545900000|2024-12-30 08:05:00|7380.9|7378.1|7373.9|7371.1|7381.9|7378.1|7370.9|7368.1|1018
1735546200000|2024-12-30 08:10:00|7374.9|7370.6|7366.9|7364.1|7374.9|7372.1|7365.9|7363.1|957
1735546500000|2024-12-30 08:15:00|7365.9|7363.1|7362.9|7360.1|7368.9|7366.1|7358.4|7355.1|1082
1735546800000|2024-12-30 08:20:00|7361.9|7359.1|7365.9|7363.1|7367.9|7365.1|7359.9|7357.1|844
1735547100000|2024-12-30 08:25:00|7364.9|7362.1|7367.9|7365.1|7373.9|7371.1|7361.9|7359.1|5504
1735547400000|2024-12-30 08:30:00|7367.8|7365|7360.9|7358.1|7375.9|7372.1|7359.9|7357.1|3370
1735547700000|2024-12-30 08:35:00|7362.9|7360.1|7362.9|7359.1|7367|7364.1|7352|7349.1|2944
1735548000000|2024-12-30 08:40:00|7363.9|7360.1|7347.9|7345.1|7363.9|7361.1|7346.9|7344.1|2417
1735548300000|2024-12-30 08:45:00|7349.9|7346.1|7351.9|7349.1|7354.9|7352.1|7349|7346.1|1172
1735548600000|2024-12-30 08:50:00|7352.9|7350.1|7346.9|7343.1|7355.9|7353.1|7345.9|7343.1|2165
1735548900000|2024-12-30 08:55:00|7346|7343.2|7340.9|7337.1|7346.9|7344.1|7338.9|7335.1|2310
1735549200000|2024-12-30 09:00:00|7341.8|7338.1|7345.9|7343.1|7348.9|7345.1|7339.9|7337.1|923
1735549500000|2024-12-30 09:05:00|7346.9|7344.1|7354.9|7352.1|7355.9|7353.1|7343.9|7340.1|911
1735549800000|2024-12-30 09:10:00|7355.9|7351.1|7355.9|7353.1|7357.9|7355.1|7353.9|7351.1|1482
1735550100000|2024-12-30 09:15:00|7356.9|7354.1|7367.9|7365.1|7367.9|7365.1|7351.9|7349.1|670
1735550400000|2024-12-30 09:20:00|7368.9|7364.1|7379.8|7377|7384.9|7382.1|7367.9|7364.1|3027
1735550700000|2024-12-30 09:25:00|7380.8|7377.1|7377.9|7375.1|7383.9|7381.1|7377.9|7375|451
1735551000000|2024-12-30 09:30:00|7379.8|7377|7369.8|7366|7379.9|7377.1|7366.9|7364.1|2019
1735551300000|2024-12-30 09:35:00|7369.9|7367|7369.9|7366.1|7371.9|7369.1|7365.8|7363|1071
1735551600000|2024-12-30 09:40:00|7368.9|7367.1|7367.8|7365|7370.9|7368|7364.8|7361.1|1184
1735551900000|2024-12-30 09:45:00|7368.8|7366|7373.8|7371|7375.8|7373|7367.8|7364|500
1735552200000|2024-12-30 09:50:00|7374.8|7372|7374.8|7371|7379.8|7377|7374.8|7371|1056
1735552500000|2024-12-30 09:55:00|7373.8|7372|7370.8|7368|7374.8|7372|7370.8|7368|381
1735552800000|2024-12-30 10:00:00|7369.8|7367|7362.8|7360|7371.8|7368|7357.8|7354.1|1350
1735553100000|2024-12-30 10:05:00|7361.9|7359.1|7351.8|7349|7361.9|7359.1|7351.8|7348|749
1735553400000|2024-12-30 10:10:00|7351.9|7348.1|7350.8|7347|7353.9|7351|7345.9|7343|763
1735553700000|2024-12-30 10:15:00|7349.8|7348|7354.9|7352.1|7356.8|7354|7348.8|7346|795
1735554000000|2024-12-30 10:20:00|7354.8|7352|7354.8|7351|7358.8|7355|7351.8|7349|1022
1735554300000|2024-12-30 10:25:00|7353.8|7352|7360.8|7358|7360.8|7358|7347.8|7344|3147
1735554600000|2024-12-30 10:30:00|7358.8|7356|7367.8|7364|7368.8|7365|7353.8|7351|1157
1735554900000|2024-12-30 10:35:00|7364.8|7361|7367.8|7365|7372.8|7370|7362.8|7360|528
1735555200000|2024-12-30 10:40:00|7368.8|7366|7373.8|7371|7374.8|7372|7368.8|7366|535
1735555500000|2024-12-30 10:45:00|7372.8|7370|7371.8|7369|7374.8|7372|7371.8|7369|410
1735555800000|2024-12-30 10:50:00|7372.8|7370|7369.8|7366|7374.8|7371|7368.8|7366|617
1735556100000|2024-12-30 10:55:00|7368.8|7367|7362.8|7360|7371.8|7369|7361.8|7359|447
1735556400000|2024-12-30 11:00:00|7363.8|7361|7361.8|7359|7365.8|7363|7359.8|7356.9|475
1735556700000|2024-12-30 11:05:00|7360.8|7358|7361.8|7359|7367.8|7364|7360.8|7357|1324
1735557000000|2024-12-30 11:10:00|7362.8|7360|7361.8|7359|7364.8|7362|7360.8|7357.9|321
1735557300000|2024-12-30 11:15:00|7361.7|7358|7368.7|7365.9|7368.8|7365.9|7358.8|7356|2079
1735557600000|2024-12-30 11:20:00|7370.7|7367.9|7367.7|7364.9|7373.7|7370.9|7365.7|7362.9|1091
1735557900000|2024-12-30 11:25:00|7368.7|7365.9|7369.7|7365.9|7369.7|7366.9|7365.7|7362.9|159
1735558200000|2024-12-30 11:30:00|7370.7|7366.9|7372.7|7368.9|7373.7|7370.9|7367.7|7364.9|478
1735558500000|2024-12-30 11:35:00|7371.7|7367.9|7377.7|7374.9|7379.7|7376.9|7371.7|7367.9|1919
1735558800000|2024-12-30 11:40:00|7378.7|7375.9|7377.7|7373.9|7383.7|7379.9|7373.7|7370.9|548
1735559100000|2024-12-30 11:45:00|7378.7|7374.9|7383.7|7380.9|7385.7|7382.9|7378.7|7374.9|441
1735559400000|2024-12-30 11:50:00|7382.7|7379.9|7386.7|7382.9|7389.7|7385.9|7380.7|7377.9|1103
1735559700000|2024-12-30 11:55:00|7385.7|7383.9|7384.7|7381.9|7387.7|7384.9|7381.7|7377.9|2456
1735560000000|2024-12-30 12:00:00|7385.7|7382.9|7392.6|7389.8|7393.7|7390.9|7384.7|7381.9|760
1735560300000|2024-12-30 12:05:00|7393.6|7390.8|7401.6|7398.8|7402.6|7399.8|7392.6|7389.8|1497
1735560600000|2024-12-30 12:10:00|7402.6|7399.8|7405.6|7402.8|7406.6|7403.8|7402.6|7399.8|1022
1735560900000|2024-12-30 12:15:00|7406.6|7403.3|7399.6|7396.8|7406.6|7403.8|7397.6|7394.8|822
1735561200000|2024-12-30 12:20:00|7398.6|7395.8|7397.6|7394.8|7399.6|7396.8|7395.6|7392.8|392
1735561500000|2024-12-30 12:25:00|7394.7|7393.8|7401.6|7398.8|7406.6|7403.8|7394.7|7391.9|3216
1735561800000|2024-12-30 12:30:00|7401.7|7398.9|7400.7|7397.9|7402.6|7399.8|7399.6|7396.8|691
1735562100000|2024-12-30 12:35:00|7402.6|7399.8|7402.6|7399.8|7411.6|7407.9|7401.6|7398.8|1002
1735562400000|2024-12-30 12:40:00|7402.7|7399.9|7400.6|7397.8|7410.6|7406.9|7399.6|7396.8|1062
1735562700000|2024-12-30 12:45:00|7400.7|7396.9|7400.7|7397.9|7403.6|7399.9|7397.6|7394.8|840
1735563000000|2024-12-30 12:50:00|7400.6|7397.8|7397.7|7394.9|7404.6|7401.8|7396.7|7393.8|1156
1735563300000|2024-12-30 12:55:00|7397.6|7394.8|7397.7|7393.9|7398.6|7394.9|7393.7|7390.8|701
1735563600000|2024-12-30 13:00:00|7397.6|7394.8|7395.7|7392.9|7401.6|7397.9|7394.7|7391.8|608
1735563900000|2024-12-30 13:05:00|7394.7|7391.9|7390.7|7387.9|7399.7|7396.9|7388.7|7385.9|2247
1735564200000|2024-12-30 13:10:00|7391.7|7387.8|7387.7|7384.9|7392.7|7389.9|7387.6|7384.8|719
1735564500000|2024-12-30 13:15:00|7388.6|7385.8|7393.6|7390.8|7394.7|7390.9|7387.6|7384.8|1618
1735564800000|2024-12-30 13:20:00|7394.6|7391.8|7397.6|7394.8|7400.6|7397.3|7393.6|7390.8|576
1735565100000|2024-12-30 13:25:00|7398.6|7395.8|7405.6|7401.8|7405.6|7402.8|7395.7|7392.8|986
1735565400000|2024-12-30 13:30:00|7404.6|7402.8|7404.6|7401.8|7408.6|7405.8|7402.6|7398.8|775
1735565700000|2024-12-30 13:35:00|7405.6|7402.8|7404.6|7400.8|7407.6|7404.8|7402.6|7399.8|795
1735566000000|2024-12-30 13:40:00|7405.6|7401.8|7405.6|7401.8|7407.6|7404.8|7403.6|7400.8|639
1735566300000|2024-12-30 13:45:00|7405.5|7402.7|7407.6|7403.8|7408.6|7405.8|7403.6|7399.8|991
1735566600000|2024-12-30 13:50:00|7406.6|7403.7|7403.6|7399.8|7408.6|7405.7|7401.6|7398.3|724
1735566900000|2024-12-30 13:55:00|7404.6|7400.8|7405.6|7402.8|7412.6|7408.8|7402.6|7399.8|2583
1735567200000|2024-12-30 14:00:00|7406.6|7403.3|7415.6|7412.8|7416.6|7413.8|7406.1|7403.3|1716
1735567500000|2024-12-30 14:05:00|7415.5|7412.7|7423.6|7420.8|7425.6|7422.8|7409.6|7406.7|3584
1735567800000|2024-12-30 14:10:00|7422.6|7419.8|7422.6|7419.8|7423.5|7419.8|7417.6|7413.8|1511
1735568100000|2024-12-30 14:15:00|7421.6|7418.8|7423.5|7420.7|7433.5|7430.7|7421.6|7418.7|3617
1735568400000|2024-12-30 14:20:00|7423.6|7420.8|7420.6|7417.8|7429.6|7426.8|7419.6|7416.8|1861
1735568700000|2024-12-30 14:25:00|7419.6|7416.8|7420.6|7416.8|7425.6|7422.8|7414.6|7411.8|3803
1735569000000|2024-12-30 14:30:00|7419.6|7417.8|7422.5|7419.7|7425.6|7422.7|7415.6|7412.7|2310
1735569300000|2024-12-30 14:35:00|7422.6|7419.8|7420.6|7417.8|7427.6|7424.8|7419.5|7415.8|1354
1735569600000|2024-12-30 14:40:00|7421.5|7418.7|7417.6|7414.8|7426.6|7423.8|7416.6|7412.8|1368
1735569900000|2024-12-30 14:45:00|7418.6|7415.8|7419.6|7416.8|7422.6|7419.8|7415.6|7412.8|1721
1735570200000|2024-12-30 14:50:00|7420.6|7417.8|7429.6|7426.8|7429.6|7426.8|7419.6|7415.8|1021
1735570500000|2024-12-30 14:55:00|7429.5|7425.8|7426.6|7422.8|7433.6|7430.8|7425.6|7422.8|1901
1735570800000|2024-12-30 15:00:00|7425.6|7423.8|7411.6|7408.8|7427.6|7424.8|7410.6|7407.8|2782
1735571100000|2024-12-30 15:05:00|7411.7|7408.9|7414.6|7411.8|7418.6|7414.8|7404.6|7401.8|1749
1735571400000|2024-12-30 15:10:00|7415.6|7412.8|7422.6|7419.8|7424.6|7421.8|7412.6|7409.8|1098
1735571700000|2024-12-30 15:15:00|7421.6|7418.8|7411.6|7408.8|7422.6|7419.8|7411.6|7408.8|1295
1735572000000|2024-12-30 15:20:00|7412.6|7409.8|7424.5|7421.7|7426.5|7423.7|7412.6|7408.8|1716
1735572300000|2024-12-30 15:25:00|7425.5|7422.7|7423.5|7419.7|7425.5|7422.7|7419.5|7416.7|1489
1735572600000|2024-12-30 15:30:00|7422.5|7418.7|7432.5|7428.7|7436.5|7433.7|7421.5|7418.7|2058
1735572900000|2024-12-30 15:35:00|7431.5|7429.7|7438.5|7435.7|7439.5|7436.7|7425.5|7422.7|2992
1735573200000|2024-12-30 15:40:00|7439.5|7436.6|7442.5|7439.7|7446.5|7443.7|7438.5|7434.7|2374
1735573500000|2024-12-30 15:45:00|7441.5|7438.7|7427.5|7423.7|7441.5|7439.7|7425.5|7421.8|1451
1735573800000|2024-12-30 15:50:00|7426.6|7423.8|7434.5|7430.7|7437.5|7434.7|7424.5|7421.7|1645
1735574100000|2024-12-30 15:55:00|7433.5|7431.7|7427.6|7424.8|7434.5|7431.7|7427.5|7423.7|665
1735574400000|2024-12-30 16:00:00|7428.5|7424.7|7432.5|7429.7|7435.5|7431.7|7423.5|7420.2|837
1735574700000|2024-12-30 16:05:00|7433.5|7430.7|7439.5|7436.7|7443.5|7440.7|7433.5|7430.7|1289
1735575000000|2024-12-30 16:10:00|7439.6|7436.8|7438.5|7435.7|7444|7440.7|7438.5|7434.7|1238
1735575300000|2024-12-30 16:15:00|7439.5|7434.7|7435.5|7432.7|7441.5|7438.7|7435.5|7432.7|1424
1735575600000|2024-12-30 16:20:00|7436.5|7433.7|7423.5|7420.7|7440.5|7437.7|7423.5|7420.7|1745
1735575900000|2024-12-30 16:25:00|7424.5|7419.7|7396.6|7393.8|7424.5|7419.7|7396.6|7393.8|5300
1735576200000|2024-12-30 16:30:00|7397.6|7394.8|7397.5|7394.7|7405.5|7401.8|7393.5|7390.7|3202
1735576500000|2024-12-30 16:35:00|7397.6|7394.8|7411.5|7408.7|7412.5|7409.7|7397.5|7394.7|1459
1735576800000|2024-12-30 16:40:00|7411.6|7408.8|7420.5|7416.7|7421.5|7418.7|7410.5|7406.7|2224
1735577100000|2024-12-30 16:45:00|7419.5|7417.7|7419.5|7416.7|7421.5|7418.7|7416.5|7412.7|796
1735577400000|2024-12-30 16:50:00|7418.5|7415.7|7424.5|7420.7|7427.5|7423.7|7417.5|7414.7|906
1735577700000|2024-12-30 16:55:00|7423.5|7419.7|7425.5|7422.7|7425.5|7422.7|7417.5|7414.7|1044
1735578000000|2024-12-30 17:00:00|7426.5|7423.7|7440.4|7437.6|7443.4|7440.6|7426.4|7422.7|4438
1735578300000|2024-12-30 17:05:00|7439.4|7436.6|7446.4|7443.6|7448.4|7445.6|7437.4|7433.6|1275
1735578600000|2024-12-30 17:10:00|7447.4|7444.6|7448.4|7445.6|7448.5|7445.6|7445.4|7442.6|2518
1735578900000|2024-12-30 17:15:00|7448.5|7445.7|7443.5|7440.7|7448.5|7445.7|7443.5|7440.6|1155
1735579200000|2024-12-30 17:20:00|7443.4|7440.6|7445.4|7442.6|7447.5|7443.7|7440.4|7436.7|743
1735579500000|2024-12-30 17:25:00|7444.5|7441.7|7446.4|7443.6|7447.4|7444.6|7442.4|7439.6|932
1735579800000|2024-12-30 17:30:00|7446.5|7443.7|7446.4|7443.6|7447.4|7444.6|7444.4|7441.6|979
1735580100000|2024-12-30 17:35:00|7447.4|7444.6|7440.5|7436.7|7448.4|7445.6|7438.4|7435.6|923
1735580400000|2024-12-30 17:40:00|7440.4|7437.6|7436.4|7433.6|7441.5|7438.7|7435.4|7432.6|694
1735580700000|2024-12-30 17:45:00|7437.4|7434.6|7430.5|7427.7|7439.4|7436.6|7429.5|7426.6|646
1735581000000|2024-12-30 17:50:00|7430.4|7427.6|7429.5|7425.7|7432.5|7429.6|7426.5|7423.7|624
1735581300000|2024-12-30 17:55:00|7429.4|7426.6|7430.5|7427.7|7433.4|7430.6|7426.5|7423.6|640
1735581600000|2024-12-30 18:00:00|7431.4|7427.6|7431.4|7428.6|7431.5|7428.7|7427.4|7424.6|451
1735581900000|2024-12-30 18:05:00|7431.5|7428.7|7427.5|7423.7|7433.5|7430.6|7427.4|7423.7|465
1735582200000|2024-12-30 18:10:00|7427.4|7424.6|7438.5|7435.7|7439.4|7436.6|7426.5|7423.6|538
1735582500000|2024-12-30 18:15:00|7438.4|7435.6|7427.5|7423.7|7439.4|7436.6|7426.5|7423.7|1081
1735582800000|2024-12-30 18:20:00|7426.5|7424.7|7426.4|7422.6|7428.5|7425.7|7424.4|7421.6|464
1735583100000|2024-12-30 18:25:00|7425.5|7422.7|7426.4|7422.6|7429.4|7426.6|7424.4|7421.6|495
1735583400000|2024-12-30 18:30:00|7425.5|7422.7|7414.5|7410.7|7428.4|7424.7|7413.5|7410.7|2165
1735583700000|2024-12-30 18:35:00|7415.5|7411.7|7412.4|7408.6|7415.5|7412.6|7407.5|7404.7|534
1735584000000|2024-12-30 18:40:00|7411.5|7408.7|7414.4|7410.6|7414.5|7410.7|7407.5|7404.7|685
1735584300000|2024-12-30 18:45:00|7413.5|7411.6|7414.4|7410.6|7415.4|7412.6|7410.5|7407.6|504
1735584600000|2024-12-30 18:50:00|7413.4|7411.6|7410.4|7406.6|7413.4|7411.6|7408.4|7404.6|458
1735584900000|2024-12-30 18:55:00|7411.4|7407.6|7409.4|7405.6|7413.4|7410.6|7409.4|7405.6|487
1735585200000|2024-12-30 19:00:00|7408.5|7406.6|7409.4|7405.6|7414.4|7411.6|7407.4|7404.6|797
1735585500000|2024-12-30 19:05:00|7408.4|7406.6|7398.4|7394.6|7409.4|7406.6|7397.4|7394.6|1302
1735585800000|2024-12-30 19:10:00|7399.4|7395.6|7390.4|7386.6|7400.4|7396.7|7389.4|7386.6|1617
1735586100000|2024-12-30 19:15:00|7389.5|7386.7|7385.5|7382.7|7391.5|7388.6|7383.5|7380.7|1412
1735586400000|2024-12-30 19:20:00|7385.4|7382.6|7384.4|7381.6|7390.5|7386.7|7378.4|7375.6|1269
1735586700000|2024-12-30 19:25:00|7383.5|7380.6|7402.5|7399.7|7404.5|7401.7|7383.5|7380.6|7786
1735587000000|2024-12-30 19:30:00|7401.5|7398.7|7396.5|7393.7|7408.5|7405.7|7393.5|7389.7|1173
1735587300000|2024-12-30 19:35:00|7395.5|7392.7|7395.5|7392.7|7396.5|7393.7|7393.5|7390.7|915
1735587600000|2024-12-30 19:40:00|7396.5|7391.7|7390.5|7386.7|7396.5|7393.7|7388.5|7385.7|761
1735587900000|2024-12-30 19:45:00|7389.6|7386.8|7395.5|7391.7|7395.5|7392.7|7387.5|7384.7|667
1735588200000|2024-12-30 19:50:00|7396.5|7392.7|7399.5|7396.7|7401.5|7397.7|7394.5|7391.7|338
1735588500000|2024-12-30 19:55:00|7400.5|7397.7|7400.6|7397.8|7404.5|7401.7|7400.5|7397.7|356
1735588800000|2024-12-30 20:00:00|7400.5|7397.7|7403.5|7400.7|7404.5|7401.7|7399.5|7396.7|207
1735589100000|2024-12-30 20:05:00|7404.5|7399.7|7408.5|7404.7|7408.5|7405.7|7404.5|7399.7|120
1735589400000|2024-12-30 20:10:00|7407.5|7403.7|7410.5|7407.7|7412.5|7409.7|7407.5|7403.7|185
1735589700000|2024-12-30 20:15:00|7411.5|7406.7|7417.5|7414.7|7418.5|7415.7|7408.5|7405.7|342
1735590000000|2024-12-30 20:20:00|7416.5|7413.7|7417.5|7413.7|7421.5|7417.7|7415.5|7412.7|543
1735590300000|2024-12-30 20:25:00|7417.4|7414.6|7420.5|7416.7|7423.5|7420.7|7416.5|7413.7|228
1735590600000|2024-12-30 20:30:00|7419.5|7415.7|7416.5|7412.7|7419.5|7415.7|7414.5|7411.7|119
1735590900000|2024-12-30 20:35:00|7415.5|7413.7|7413.5|7409.7|7416.5|7413.7|7412.5|7408.7|185
1735591200000|2024-12-30 20:40:00|7412.5|7410.2|7408.5|7405.7|7413.5|7410.2|7407.5|7404.7|241
1735591500000|2024-12-30 20:45:00|7409.5|7404.7|7412.5|7409.7|7413.5|7410.7|7405.5|7402.7|180
1735591800000|2024-12-30 20:50:00|7413.5|7410.7|7411.5|7408.7|7414.5|7410.7|7410.5|7407.7|323
1735592100000|2024-12-30 20:55:00|7411.4|7408.6|7409.5|7405.7|7411.5|7408.7|7406.5|7403.7|379
1735592400000|2024-12-30 21:00:00|7409.4|7405.6|7409.5|7405.7|7410.4|7407.6|7406.4|7402.7|177
1735592700000|2024-12-30 21:05:00|7409.4|7406.6|7408.4|7405.6|7410.4|7406.7|7407.5|7404.7|21
1735593000000|2024-12-30 21:10:00|7408.5|7404.7|7410.4|7407.6|7411.5|7408.7|7407.5|7404.7|200
1735593300000|2024-12-30 21:15:00|7410.5|7407.7|7409.5|7406.7|7411.4|7407.7|7409.5|7406.6|18
1735593600000|2024-12-30 21:20:00|7409.4|7406.6|7408.4|7405.6|7409.5|7406.6|7408.4|7405.6|12
1735593900000|2024-12-30 21:25:00|7408.5|7405.7|7410.4|7407.6|7410.4|7407.6|7407.4|7404.6|42
1735594200000|2024-12-30 21:30:00|7411.4|7408.6|7412.4|7408.6|7412.4|7409.6|7410.4|7406.6|60
1735594500000|2024-12-30 21:35:00|7413.4|7409.6|7410.4|7407.6|7413.4|7410.6|7409.4|7406.6|362
1735594800000|2024-12-30 21:40:00|7409.5|7406.6|7409.4|7405.6|7410.5|7407.7|7409.4|7405.6|231
1735595100000|2024-12-30 21:45:00|7408.5|7405.7|7408.4|7404.6|7409.4|7405.7|7406.4|7403.6|60
1735595400000|2024-12-30 21:50:00|7407.5|7404.7|7407.4|7404.6|7408.4|7404.7|7407.4|7403.6|70
1735595700000|2024-12-30 21:55:00|7408.4|7405.6|7408.4|7405.6|7411.5|7407.7|7408.4|7405.6|131
1735596000000|2024-12-30 22:00:00|7409.4|7406.1|7412.4|7404.6|7412.4|7407.1|7409.4|7404.6|5
1735596300000|2024-12-30 22:05:00|7411.3|7408.5|7411.4|7408.6|7411.4|7408.6|7410.4|7406.6|3
1735596600000|2024-12-30 22:10:00|7413.4|7405.6|7413.4|7405.6|7413.4|7405.6|7413.4|7405.6|0
1735596900000|2024-12-30 22:15:00|7411.9|7408.1|7413.4|7405.6|7413.4|7408.1|7411.9|7405.6|1
1735597200000|2024-12-30 22:20:00|7413.9|7406.1|7413.9|7406.1|7413.9|7406.1|7413.9|7406.1|1
1735597500000|2024-12-30 22:25:00|7409.5|7406.7|7410.9|7407.1|7410.9|7407.1|7409.4|7406.6|1
1735597800000|2024-12-30 22:30:00|7413.4|7405.6|7413.9|7406.1|7413.9|7406.1|7413.4|7405.6|1
1735599000000|2024-12-30 22:50:00|7413.4|7405.6|7413.4|7405.6|7413.4|7405.6|7413.4|7405.6|0
1735599300000|2024-12-30 22:55:00|7412.9|7405.1|7411.4|7407.6|7412.9|7408.6|7411.4|7405.1|36
1735606800000|2024-12-31 01:00:00|7422.7|7418.9|7429.2|7426.4|7432.2|7429.4|7422.7|7418.9|644
1735607100000|2024-12-31 01:05:00|7430.2|7427.4|7432.2|7429.4|7437.2|7434.4|7430.2|7426.4|307
1735607400000|2024-12-31 01:10:00|7431.2|7428.4|7434.2|7430.4|7437.2|7434.4|7431.2|7428.4|203
1735607700000|2024-12-31 01:15:00|7435.2|7431.4|7435.2|7431.4|7437.2|7433.4|7433.2|7430.4|128
1735608000000|2024-12-31 01:20:00|7434.2|7430.4|7429.2|7425.4|7434.2|7430.4|7428.2|7425.4|177
1735608300000|2024-12-31 01:25:00|7428.2|7426.4|7432.2|7429.4|7432.2|7429.4|7428.2|7425.4|68
1735608600000|2024-12-31 01:30:00|7433.2|7430.4|7443.2|7439.4|7443.2|7439.4|7432.2|7429.4|730
1735608900000|2024-12-31 01:35:00|7443.1|7439.3|7444.2|7440.4|7446.6|7443.4|7442.1|7439.3|159
1735609200000|2024-12-31 01:40:00|7443.3|7441.4|7445.2|7441.4|7445.2|7442.3|7442.2|7438.4|55
1735609500000|2024-12-31 01:45:00|7444.2|7440.4|7453.1|7450.3|7457.2|7454.4|7444.2|7440.4|477
1735609800000|2024-12-31 01:50:00|7454.1|7451.3|7451.2|7447.4|7454.1|7451.3|7448.2|7445.3|120
1735610100000|2024-12-31 01:55:00|7451.1|7447.3|7448.1|7444.3|7451.1|7447.4|7447.1|7444.3|158
1735610400000|2024-12-31 02:00:00|7447.1|7443.3|7442.2|7439.4|7447.1|7443.3|7441.2|7438.4|256
1735610700000|2024-12-31 02:05:00|7442.1|7438.3|7440.2|7436.4|7442.7|7439.4|7439.1|7435.4|73
1735611000000|2024-12-31 02:10:00|7439.2|7436.3|7436.1|7433.3|7440.2|7437.4|7434.2|7431.3|44
1735611300000|2024-12-31 02:15:00|7436.2|7433.4|7435.2|7431.4|7437.2|7434.4|7434.2|7431.3|65
1735611600000|2024-12-31 02:20:00|7435.1|7432.3|7436.1|7432.3|7436.2|7433.4|7433.6|7430.3|69
1735611900000|2024-12-31 02:25:00|7437.1|7433.3|7439.1|7436.3|7439.1|7436.3|7437.1|7432.3|102
1735612200000|2024-12-31 02:30:00|7438.1|7435.3|7438.2|7434.4|7441.2|7438.3|7437.1|7434.3|143
1735612500000|2024-12-31 02:35:00|7438.1|7434.3|7441.1|7437.3|7441.1|7438.3|7434.1|7430.3|65
1735612800000|2024-12-31 02:40:00|7443.1|7438.3|7441.1|7437.3|7443.1|7440.3|7440.1|7437.3|27
1735613100000|2024-12-31 02:45:00|7440.1|7436.3|7438.1|7434.3|7440.1|7437.3|7437.1|7434.3|124
1735613400000|2024-12-31 02:50:00|7439.1|7435.3|7437.1|7433.3|7439.1|7436.3|7435.1|7432.3|32
1735613700000|2024-12-31 02:55:00|7436.1|7434.3|7437.1|7433.3|7440.2|7437.3|7435.1|7432.3|71
1735614000000|2024-12-31 03:00:00|7436.1|7432.3|7430.1|7427.3|7436.1|7432.3|7429.1|7425.3|125
1735614300000|2024-12-31 03:05:00|7431|7427.2|7435.1|7431.3|7436.1|7433.3|7430.1|7427.2|547
1735614600000|2024-12-31 03:10:00|7435|7432.2|7441|7438.2|7441.1|7438.3|7433.1|7429.3|86
1735614900000|2024-12-31 03:15:00|7440.1|7437.2|7440.1|7437.3|7442.1|7439.3|7437.1|7434.3|132
1735615200000|2024-12-31 03:20:00|7441.1|7436.3|7435.1|7432.3|7441.1|7437.3|7435.1|7432.3|327
1735615500000|2024-12-31 03:25:00|7436.1|7433.3|7435|7431.2|7436.1|7433.3|7433.1|7430.3|344
1735615800000|2024-12-31 03:30:00|7434|7430.3|7433|7430.2|7434|7430.3|7431|7427.3|43
1735616100000|2024-12-31 03:35:00|7433.1|7430.3|7436|7433.2|7436|7433.2|7433|7430.2|110
1735616400000|2024-12-31 03:40:00|7436.1|7433.3|7432|7429.2|7436.1|7433.3|7432|7428.2|70
1735616700000|2024-12-31 03:45:00|7433|7429.3|7431|7427.2|7434|7431.2|7430|7426.2|87
1735617000000|2024-12-31 03:50:00|7430.1|7427.3|7434|7430.2|7434|7431.2|7430|7427.2|110
1735617300000|2024-12-31 03:55:00|7434.1|7431.2|7428|7424.2|7434.1|7431.2|7427|7423.3|415
1735617600000|2024-12-31 04:00:00|7427.1|7424.3|7432.1|7428.3|7434.1|7431.2|7427.1|7424.2|285
1735617900000|2024-12-31 04:05:00|7432|7429.2|7436|7432.2|7436.1|7433.3|7430.1|7427.2|236
1735618200000|2024-12-31 04:10:00|7435|7433.2|7434|7430.2|7436|7433.2|7432|7429.1|180
1735618500000|2024-12-31 04:15:00|7433.9|7431.1|7434|7431.2|7436|7432.2|7433.9|7430.2|153
1735618800000|2024-12-31 04:20:00|7434.9|7432.1|7442|7439.2|7442.9|7440.1|7432.9|7429.2|679
1735619100000|2024-12-31 04:25:00|7441.9|7439.1|7460.9|7458.1|7462|7459.2|7440.9|7438.1|3691
1735619400000|2024-12-31 04:30:00|7461.9|7457.1|7456.9|7453.1|7465.9|7463.1|7446.9|7444.1|2582
1735619700000|2024-12-31 04:35:00|7455.9|7454.1|7456.9|7454.1|7457.9|7454.1|7455.9|7453.1|173
1735620000000|2024-12-31 04:40:00|7458.9|7453.1|7455.9|7453.1|7458.9|7456.1|7454.9|7452.1|830
1735620300000|2024-12-31 04:45:00|7456.9|7454.1|7460.9|7457.1|7460.9|7458|7456.9|7454|92
1735620600000|2024-12-31 04:50:00|7459.9|7457|7459.8|7456|7461.9|7458.1|7458.9|7456|138
1735620900000|2024-12-31 04:55:00|7460.8|7457|7460.8|7457|7461.9|7459|7459.8|7457|49
1735621200000|2024-12-31 05:00:00|7459.9|7457.1|7456.8|7453|7459.9|7457.1|7456.8|7453|70
1735621500000|2024-12-31 05:05:00|7455.9|7452.1|7456.8|7454|7457.8|7455|7454.9|7452|60
1735621800000|2024-12-31 05:10:00|7458.8|7453|7457.8|7455|7458.9|7456.1|7454.8|7452|900
1735622100000|2024-12-31 05:15:00|7458.8|7456|7459.8|7457|7462.7|7459.9|7458.8|7456|203
1735622400000|2024-12-31 05:20:00|7458.8|7456|7459.8|7456|7459.8|7457|7457.8|7455|88
1735622700000|2024-12-31 05:25:00|7458.8|7455|7457.8|7454|7459.8|7456|7457.8|7454|35
1735623000000|2024-12-31 05:30:00|7456.9|7455|7455.8|7453|7456.9|7455|7452.8|7450|263
1735623300000|2024-12-31 05:35:00|7454.8|7452|7456.8|7453|7456.8|7454|7454.8|7452|124
1735623600000|2024-12-31 05:40:00|7455.8|7454|7456.8|7454|7457.8|7455|7455.8|7452|155
1735623900000|2024-12-31 05:45:00|7457.8|7454.9|7458.8|7456|7459.8|7457|7456.8|7454|86
1735624200000|2024-12-31 05:50:00|7457.8|7455|7458.8|7456|7464.8|7461.9|7457.8|7454.9|247
1735624500000|2024-12-31 05:55:00|7457.8|7455|7457.8|7454|7457.9|7455|7453.8|7450|116
1735624800000|2024-12-31 06:00:00|7456.8|7453|7463.8|7460|7463.8|7460.9|7455.7|7452.9|272
1735625100000|2024-12-31 06:05:00|7463.7|7460.9|7463.8|7460|7465.8|7463|7459.7|7456|403
1735625400000|2024-12-31 06:10:00|7462.8|7461|7465.8|7462|7465.8|7463|7462.8|7460|177
1735625700000|2024-12-31 06:15:00|7464.8|7463|7465.8|7463|7465.8|7463|7464.8|7462|203
1735626000000|2024-12-31 06:20:00|7464.8|7462|7464.8|7462|7467.7|7464.9|7463.8|7461|799
1735626300000|2024-12-31 06:25:00|7464.7|7461|7465.8|7463|7465.8|7463|7462.7|7459|314
1735626600000|2024-12-31 06:30:00|7465.7|7462.9|7460.8|7458|7465.8|7463|7458.8|7456|347
1735626900000|2024-12-31 06:35:00|7459.8|7457|7462.8|7460|7464.8|7461|7457.8|7455|84
1735627200000|2024-12-31 06:40:00|7463.7|7460.9|7466.8|7463|7466.8|7464|7463.7|7460.9|654
1735627500000|2024-12-31 06:45:00|7466.7|7464|7469.8|7466|7470.7|7467|7464.8|7461.9|746
1735627800000|2024-12-31 06:50:00|7469.7|7467|7468.8|7466|7471.3|7468|7467.8|7464.9|274
1735628100000|2024-12-31 06:55:00|7469.7|7465.9|7468.8|7466|7470.8|7467|7462.8|7460|311
1735628400000|2024-12-31 07:00:00|7468.7|7464.9|7460.7|7456.9|7469.7|7466|7459.7|7456.9|207
1735628700000|2024-12-31 07:05:00|7459.8|7457.9|7465.7|7461.9|7466.7|7462.9|7458.7|7455.9|107
1735629000000|2024-12-31 07:10:00|7464.7|7460.9|7462.7|7458.9|7465.7|7462.9|7461.7|7458.9|63
1735629300000|2024-12-31 07:15:00|7461.8|7459|7454.7|7450.9|7461.8|7459|7453.7|7450.9|296
1735629600000|2024-12-31 07:20:00|7453.7|7451.9|7454.7|7451.9|7458.7|7454.9|7453.7|7449.9|155
1735629900000|2024-12-31 07:25:00|7455.7|7452.9|7453.7|7449.9|7455.7|7452.9|7452.7|7448.9|106
1735630200000|2024-12-31 07:30:00|7454.7|7450.9|7455.7|7452.9|7455.7|7452.9|7454.7|7450.9|36
1735630500000|2024-12-31 07:35:00|7456.7|7451.9|7455.7|7451.9|7457.7|7454.9|7454.7|7451.9|119
1735630800000|2024-12-31 07:40:00|7454.7|7452.9|7454.7|7451.9|7456.7|7452.9|7454.7|7451.9|71
1735631100000|2024-12-31 07:45:00|7455.7|7452.9|7452.7|7449.9|7456.2|7452.9|7450.7|7447.9|103
1735631400000|2024-12-31 07:50:00|7453.7|7448.9|7455.7|7451.9|7457.7|7454.9|7452.7|7448.9|254
1735631700000|2024-12-31 07:55:00|7454.7|7452.9|7452.7|7448.9|7455.7|7452.9|7450.7|7447.9|239
1735632000000|2024-12-31 08:00:00|7451.7|7447.9|7444.7|7441.9|7452.7|7449.4|7441.7|7438.9|1093
1735632300000|2024-12-31 08:05:00|7443.8|7441|7446.7|7442.9|7449.7|7446.9|7443.7|7440.9|383
1735632600000|2024-12-31 08:10:00|7446.8|7443|7447.8|7445|7449.7|7446.9|7444.8|7442|284
1735632900000|2024-12-31 08:15:00|7448.7|7445.9|7445.7|7442.9|7448.7|7445.9|7443.7|7440.9|400
1735633200000|2024-12-31 08:20:00|7445.8|7443|7444.7|7441.9|7449.7|7446.9|7443.7|7440.9|396
1735633500000|2024-12-31 08:25:00|7443.7|7440.9|7437.7|7434.9|7445.7|7442.9|7437.7|7434.9|2073
1735633800000|2024-12-31 08:30:00|7438.7|7435.9|7434.7|7431.9|7441.7|7438.9|7433.7|7430.9|972
1735634100000|2024-12-31 08:35:00|7435.7|7430.9|7442.7|7439.9|7443.7|7440.9|7435.7|7430.9|367
1735634400000|2024-12-31 08:40:00|7443.7|7440.9|7454.6|7450.8|7455.7|7452.9|7442.7|7439.9|911
1735634700000|2024-12-31 08:45:00|7454.7|7451.9|7442.7|7439.9|7455.7|7452.8|7442.6|7438.9|1634
1735635000000|2024-12-31 08:50:00|7443.6|7439.8|7445.7|7442.9|7449.7|7446.8|7439.7|7436.9|1137
1735635300000|2024-12-31 08:55:00|7446.7|7443.9|7445.7|7442.9|7447.7|7444.9|7443.7|7440.9|714
1735635600000|2024-12-31 09:00:00|7444.8|7442|7442.8|7440|7457.7|7454.9|7440.7|7437|1752
1735635900000|2024-12-31 09:05:00|7442.7|7439|7436.7|7432.9|7442.8|7440|7434.7|7431.9|793
1735636200000|2024-12-31 09:10:00|7436.8|7433|7435.7|7431.9|7438.7|7435.9|7432.7|7429.9|377
1735636500000|2024-12-31 09:15:00|7434.7|7432.9|7435.8|7433|7439.7|7436|7434.7|7431.9|192
1735636800000|2024-12-31 09:20:00|7434.7|7431.9|7435.7|7432.9|7439.8|7436.9|7434.7|7431.9|260
1735637100000|2024-12-31 09:25:00|7435.8|7431.9|7433.7|7429.9|7438.7|7435.9|7430.8|7428|1715
1735637400000|2024-12-31 09:30:00|7432.8|7430|7435.8|7433|7438.8|7436|7431.8|7429|825
1735637700000|2024-12-31 09:35:00|7435.7|7432.9|7430.7|7427.9|7437.8|7435|7430.7|7427|252
1735638000000|2024-12-31 09:40:00|7430.8|7428|7439.7|7436.9|7440.2|7436.9|7430.7|7427|179
1735638300000|2024-12-31 09:45:00|7438.7|7435.9|7432.7|7428.9|7441.7|7438.9|7430.7|7427.4|441
1735638600000|2024-12-31 09:50:00|7431.7|7429.9|7430.7|7427.9|7433.7|7430.9|7428.7|7425.9|800
1735638900000|2024-12-31 09:55:00|7431.7|7428|7431.7|7427.9|7435.7|7432.9|7430.7|7427.9|245
1735639200000|2024-12-31 10:00:00|7430.7|7428.9|7429.7|7426.9|7434.7|7431.9|7428.7|7425.9|376
1735639500000|2024-12-31 10:05:00|7430.7|7427.9|7437.7|7433.9|7439.7|7435.9|7429.7|7426.9|427
1735639800000|2024-12-31 10:10:00|7436.8|7434.9|7438.7|7434.9|7440.7|7437.4|7433.7|7430.9|370
1735640100000|2024-12-31 10:15:00|7437.7|7435.9|7442.7|7439.9|7446.7|7442.9|7437.7|7434.9|356
1735640400000|2024-12-31 10:20:00|7443.7|7438.9|7442.7|7438.9|7445.7|7442.9|7440.7|7437.9|688
1735640700000|2024-12-31 10:25:00|7442.6|7439.8|7442.7|7439.9|7447.7|7444.9|7439.7|7436.9|638
1735641000000|2024-12-31 10:30:00|7443.7|7440.9|7446.7|7443.9|7446.7|7443.9|7443.7|7440.9|173
1735641300000|2024-12-31 10:35:00|7446.6|7443.8|7448.7|7444.9|7451.7|7447.9|7445.7|7442.9|826
1735641600000|2024-12-31 10:40:00|7449.7|7445.9|7447.7|7444.9|7452.7|7449.9|7447.7|7444.9|357
1735641900000|2024-12-31 10:45:00|7448.7|7443.9|7442.7|7439.9|7448.7|7444.9|7441.7|7438.9|496
1735642200000|2024-12-31 10:50:00|7441.7|7438.9|7436.8|7434|7442.7|7439.9|7436.7|7432.9|2509
1735642500000|2024-12-31 10:55:00|7436.7|7433.9|7443.7|7440.9|7444.7|7441.9|7436.7|7433.9|338
1735642800000|2024-12-31 11:00:00|7444.7|7439.9|7449.7|7445.9|7454.7|7451.9|7444.7|7439.9|810
1735643100000|2024-12-31 11:05:00|7448.7|7446.9|7457.7|7453.9|7457.7|7454.9|7448.7|7446.9|616
1735643400000|2024-12-31 11:10:00|7458.7|7454.9|7458.7|7455.9|7460.7|7457.9|7457.7|7453.9|1428
1735643700000|2024-12-31 11:15:00|7459.7|7456.8|7450.7|7447.9|7459.7|7456.9|7449.8|7446.9|714
1735644000000|2024-12-31 11:20:00|7449.7|7446.9|7443.7|7439.9|7450.7|7446.9|7442.7|7439.9|581
1735644300000|2024-12-31 11:25:00|7442.7|7439.4|7443.7|7439.9|7443.7|7440.9|7440.7|7436.9|181
1735644600000|2024-12-31 11:30:00|7444.6|7440.9|7446.7|7443.9|7448.6|7445.8|7443.7|7440.8|539
1735644900000|2024-12-31 11:35:00|7446.6|7443.8|7449.6|7446.8|7451.6|7447.9|7445.6|7442.8|228
1735645200000|2024-12-31 11:40:00|7450.7|7447.9|7445.7|7442.9|7451.7|7447.9|7444.7|7441.9|765
1735645500000|2024-12-31 11:45:00|7446.6|7443.8|7450.6|7447.8|7450.7|7447.8|7445.7|7442.9|232
1735645800000|2024-12-31 11:50:00|7450.7|7447.9|7456.7|7453.9|7457.7|7454.8|7450.7|7447.9|203
1735646100000|2024-12-31 11:55:00|7456.6|7453.8|7451.7|7447.9|7458.6|7454.9|7450.7|7447.9|478
1735646400000|2024-12-31 12:00:00|7450.7|7448.9|7450.7|7446.9|7454.7|7450.9|7448.7|7445.9|433
1735646700000|2024-12-31 12:05:00|7450.6|7447.8|7457.7|7454.9|7458.7|7455.8|7450.6|7447.8|206
1735647000000|2024-12-31 12:10:00|7458.6|7455.8|7457.6|7454.8|7464.6|7461.8|7456.6|7453.8|1881
1735647300000|2024-12-31 12:15:00|7456.6|7453.8|7458.6|7454.8|7459.6|7455.8|7451.6|7448.8|2368
1735647600000|2024-12-31 12:20:00|7459.6|7455.8|7452.6|7448.8|7460.6|7457.8|7451.6|7448.8|1032
1735647900000|2024-12-31 12:25:00|7451.6|7449.8|7441.7|7438.9|7456.6|7452.9|7441.7|7438.9|2006
1735648200000|2024-12-31 12:30:00|7440.8|7438|7425.6|7422.8|7440.8|7438|7416.2|7412.9|1983
1735648500000|2024-12-31 12:35:00|7425.7|7421.9|7421.6|7418.8|7427.6|7424.8|7412.7|7409.8|1465
1735648800000|2024-12-31 12:40:00|7422.6|7419.8|7414.6|7411.8|7423.6|7419.8|7410.7|7407.8|692
1735649100000|2024-12-31 12:45:00|7414.7|7410.8|7416.6|7412.8|7416.7|7413.9|7411.6|7407.8|457
1735649400000|2024-12-31 12:50:00|7415.7|7412.9|7409.6|7405.8|7416.6|7412.9|7403.7|7400.9|1277
1735649700000|2024-12-31 12:55:00|7409.7|7405.9|7392.7|7389.9|7410.7|7407.9|7391.7|7387.9|3028
1735650000000|2024-12-31 13:00:00|7391.8|7388.9|7389.8|7387|7396.7|7393.9|7389.7|7385.9|1095
1735650300000|2024-12-31 13:05:00|7389.7|7386.9|7387.7|7384.9|7397.7|7394.8|7387.7|7384.9|959
1735650600000|2024-12-31 13:10:00|7387.6|7384.8|7385.7|7381.9|7392.7|7389.9|7381.7|7378.9|993
1735650900000|2024-12-31 13:15:00|7384.7|7382.8|7387.7|7384.9|7389.6|7386.8|7384.7|7380.9|888
1735651200000|2024-12-31 13:20:00|7388.6|7384.8|7398.7|7394.9|7398.7|7395.9|7385.7|7382.9|429
1735651500000|2024-12-31 13:25:00|7399.7|7395.9|7397.7|7394.9|7403.6|7399.9|7394.7|7391.9|687
1735651800000|2024-12-31 13:30:00|7396.7|7393.9|7400.7|7396.9|7401.7|7398.9|7393.7|7390.9|328
1735652100000|2024-12-31 13:35:00|7400.6|7397.8|7398.6|7395.8|7405.6|7402.8|7397.6|7393.8|1348
1735652400000|2024-12-31 13:40:00|7397.7|7393.9|7396.6|7393.8|7402.6|7398.8|7395.6|7391.8|248
1735652700000|2024-12-31 13:45:00|7395.6|7392.8|7395.6|7392.8|7396.6|7392.8|7393.6|7390.8|359
1735653000000|2024-12-31 13:50:00|7394.6|7391.8|7395.6|7391.8|7397.6|7394.8|7392.6|7389.8|223
1735653300000|2024-12-31 13:55:00|7395.5|7392.8|7404.6|7401.8|7407.6|7404.8|7394.6|7391.8|445
1735653600000|2024-12-31 14:00:00|7405.6|7402.8|7417.6|7414.8|7421.5|7418.7|7405.6|7402.8|844
1735653900000|2024-12-31 14:05:00|7417.5|7414.7|7434.5|7430.7|7435.4|7431.7|7415.5|7411.7|934
1735654200000|2024-12-31 14:10:00|7433.5|7431.2|7437.5|7434.7|7440.5|7436.7|7433.4|7429.7|1044
1735654500000|2024-12-31 14:15:00|7436.5|7433.7|7425.5|7422.7|7441.5|7438.7|7421.6|7418.3|968
1735654800000|2024-12-31 14:20:00|7425.6|7422.8|7433.5|7430.7|7433.5|7430.7|7425.5|7421.8|333
1735655100000|2024-12-31 14:25:00|7434.6|7430.8|7442.5|7439.7|7443.5|7440.7|7433.5|7429.7|601
1735655400000|2024-12-31 14:30:00|7443.5|7438.7|7440.5|7437.7|7447.5|7444.7|7437.5|7434.7|962
1735655700000|2024-12-31 14:35:00|7441.5|7438.7|7435.5|7432.7|7442.9|7439.7|7432.5|7429.7|375
1735656000000|2024-12-31 14:40:00|7437.5|7433.7|7437.4|7434.6|7442.4|7439.6|7432.5|7429.6|2068
1735656300000|2024-12-31 14:45:00|7438.4|7435.6|7425.5|7422.7|7439.4|7436.6|7424.4|7421.6|420
1735656600000|2024-12-31 14:50:00|7426.5|7423.7|7426.5|7423.7|7429.5|7426.6|7420.5|7417.7|788
1735656900000|2024-12-31 14:55:00|7427.5|7424.7|7447.5|7444.7|7448.4|7445.6|7426.5|7423.6|575
1735657200000|2024-12-31 15:00:00|7447.4|7444.6|7434.4|7431.6|7454.5|7451.7|7432.4|7429.6|852
1735657500000|2024-12-31 15:05:00|7433.5|7429.7|7441.4|7438.6|7441.5|7438.7|7427.4|7423.6|316
1735657800000|2024-12-31 15:10:00|7440.5|7437.7|7447.4|7443.6|7448.4|7445.6|7434.4|7430.6|536
1735658100000|2024-12-31 15:15:00|7446.4|7444.6|7456.4|7453.6|7457.4|7454.6|7444.9|7441.6|1739
1735658400000|2024-12-31 15:20:00|7457.4|7454.6|7454.4|7450.6|7457.4|7454.6|7450.4|7447.6|435
1735658700000|2024-12-31 15:25:00|7453.4|7449.6|7454.4|7450.6|7457.4|7453.6|7446.4|7443.6|2039
1735659000000|2024-12-31 15:30:00|7454.3|7451.5|7446.4|7442.6|7457.3|7453.6|7445.4|7442.6|835
1735659300000|2024-12-31 15:35:00|7447.4|7443.6|7455.4|7451.6|7457.3|7454.5|7446.4|7443.5|1625
1735659600000|2024-12-31 15:40:00|7454.4|7452.5|7458.4|7455.6|7461.4|7458.6|7454.4|7451.6|538
1735659900000|2024-12-31 15:45:00|7458.3|7454.6|7452.4|7449.6|7460.4|7457.6|7450.4|7446.6|626
1735660200000|2024-12-31 15:50:00|7451.9|7448.6|7458.4|7455.6|7461.4|7458.6|7451.9|7448.6|414
1735660500000|2024-12-31 15:55:00|7458.3|7455.5|7460.4|7456.6|7466.4|7463.5|7457.4|7454.6|1765
1735660800000|2024-12-31 16:00:00|7460.3|7457.5|7459.4|7455.6|7460.4|7457.5|7453.3|7449.6|420
1735661100000|2024-12-31 16:05:00|7459.3|7456.5|7467.4|7464.6|7470.3|7467.5|7459.3|7456.5|792
1735661400000|2024-12-31 16:10:00|7468.4|7464.5|7462.3|7459.5|7468.4|7464.5|7460.3|7456.6|526
1735661700000|2024-12-31 16:15:00|7462.4|7459.6|7466.3|7463.5|7471.3|7468.5|7462.4|7459.6|1767
1735662000000|2024-12-31 16:20:00|7465.3|7462.5|7466.3|7463.5|7470.3|7466.5|7464.3|7461.5|413
1735662300000|2024-12-31 16:25:00|7465.3|7462.5|7471.3|7467.5|7471.4|7468.6|7465.3|7461.5|795
1735662600000|2024-12-31 16:30:00|7470.3|7468.5|7469.3|7466.5|7473.3|7470.5|7467.4|7464.6|1456
1735662900000|2024-12-31 16:35:00|7469.4|7466.6|7463.3|7460.5|7472.3|7469.5|7461.8|7458.5|580
1735663200000|2024-12-31 16:40:00|7464.3|7460.6|7463.3|7459.5|7466.3|7463.5|7460.3|7457.5|397
1735663500000|2024-12-31 16:45:00|7462.4|7459.6|7464.3|7461.5|7464.3|7461.5|7456.4|7453.5|449
1735663800000|2024-12-31 16:50:00|7465.3|7461.6|7469.3|7466.5|7473.3|7469.5|7464.3|7461.5|545
1735664100000|2024-12-31 16:55:00|7470.3|7466.6|7462.4|7459.6|7470.3|7467|7461.4|7458.5|577
1735664400000|2024-12-31 17:00:00|7461.4|7458.6|7459.4|7456.6|7462.4|7459.5|7454.4|7451.6|1234
1735664700000|2024-12-31 17:05:00|7459.3|7456.5|7459.4|7455.6|7461.4|7458.6|7457.4|7453.6|542
1735665000000|2024-12-31 17:10:00|7458.4|7454.6|7459.4|7456.6|7461.4|7457.6|7452.4|7449.6|371
1735665300000|2024-12-31 17:15:00|7460.4|7457.6|7468.4|7465.6|7469.3|7466.5|7459.3|7455.6|490
1735665600000|2024-12-31 17:20:00|7469.3|7465.5|7467.4|7464.6|7470.4|7467.5|7463.3|7460.5|577
1735665900000|2024-12-31 17:25:00|7468.4|7465.5|7465.4|7462.6|7471.4|7468.6|7464.4|7461.5|398
1735666200000|2024-12-31 17:30:00|7466.4|7463.1|7470.3|7467.5|7470.4|7467.5|7464.4|7460.6|314
1735666500000|2024-12-31 17:35:00|7470.4|7467.6|7471.4|7467.6|7471.4|7468.6|7467.3|7463.6|277
1735666800000|2024-12-31 17:40:00|7470.4|7468.5|7471.4|7468.6|7472.4|7469.6|7468.9|7465.6|1091
1735667100000|2024-12-31 17:45:00|7472.4|7467.7|7467.4|7464.6|7472.4|7468.6|7465.3|7461.5|297
1735667400000|2024-12-31 17:50:00|7467.3|7464.5|7468.3|7464.5|7471.3|7468.5|7466.3|7463.5|826
1735667700000|2024-12-31 17:55:00|7467.3|7465.5|7469.3|7465.5|7471.3|7468.5|7466.3|7462.5|768
1735668000000|2024-12-31 18:00:00|7468.3|7464.5|7476.3|7473.5|7476.3|7473.5|7468.3|7464.5|545
1735668300000|2024-12-31 18:05:00|7477.3|7474.5|7479.3|7476.5|7479.3|7476.5|7475.2|7471.5|663
1735668600000|2024-12-31 18:10:00|7479.2|7476.4|7481.2|7477.4|7481.3|7478.5|7477.3|7474.4|670
1735668900000|2024-12-31 18:15:00|7480.3|7477.5|7481.2|7477.4|7484.2|7481.4|7479.2|7476.4|501
1735669200000|2024-12-31 18:20:00|7480.7|7478.4|7485.3|7481.5|7486.2|7483.4|7480.7|7477.4|983
1735669500000|2024-12-31 18:25:00|7485.2|7481.4|7477.3|7473.5|7485.3|7482.5|7476.3|7473.5|603
1735669800000|2024-12-31 18:30:00|7477.2|7474.4|7472.3|7468.5|7477.3|7474.5|7471.3|7468.5|697
1735670100000|2024-12-31 18:35:00|7472.4|7469.5|7468.4|7465.6|7472.4|7469.5|7462.3|7459.5|559
1735670400000|2024-12-31 18:40:00|7468.3|7465.5|7465.3|7462.5|7469.3|7466.5|7461.3|7458.5|688
1735670700000|2024-12-31 18:45:00|7466.3|7461.5|7465.3|7461.5|7467.3|7464.5|7463.3|7460.5|547
1735671000000|2024-12-31 18:50:00|7466.3|7462.5|7464.2|7460.4|7468.3|7465.4|7461.3|7458.4|824
1735671300000|2024-12-31 18:55:00|7464.3|7460.5|7469.3|7465.5|7474.2|7471.4|7463.3|7460.5|1144
1735671600000|2024-12-31 19:00:00|7468.3|7464.5|7469.3|7465.5|7470.3|7467.5|7465.3|7462.5|628
1735671900000|2024-12-31 19:05:00|7469.2|7466.4|7462.3|7458.5|7470.3|7467.5|7460.3|7456.5|790
1735672200000|2024-12-31 19:10:00|7462.4|7459.5|7468.3|7465.5|7469.3|7466.4|7461.3|7458.5|449
1735672500000|2024-12-31 19:15:00|7469.3|7466.4|7474.3|7470.5|7474.3|7470.5|7465.3|7462.5|719
1735672800000|2024-12-31 19:20:00|7473.3|7469.5|7467.3|7464.5|7475.3|7472.4|7466.3|7463.5|1555
1735673100000|2024-12-31 19:25:00|7465.3|7462.5|7463.3|7460.5|7468.3|7464.5|7459.3|7456.5|3361
1735673400000|2024-12-31 19:30:00|7462.4|7459.6|7468.3|7465.5|7469.3|7465.5|7461.3|7458.5|563
1735673700000|2024-12-31 19:35:00|7469.3|7465.4|7470.2|7467.4|7470.2|7467.4|7466.3|7463.5|284
1735674000000|2024-12-31 19:40:00|7470.3|7467.5|7474.2|7470.4|7474.2|7471.4|7470.3|7467.4|264
1735674300000|2024-12-31 19:45:00|7473.3|7470.5|7472.2|7469.4|7474.2|7470.5|7470.3|7467.4|997
1735674600000|2024-12-31 19:50:00|7472.3|7469.5|7476.3|7473.5|7477.2|7474.4|7472.3|7469.4|162
1735674900000|2024-12-31 19:55:00|7476.2|7473.4|7481.2|7478.4|7483.2|7479.4|7474.2|7471.4|506
1735680600000|2024-12-31 21:30:00|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|1
1735769700000|2025-01-01 22:15:00|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|0
1735779600000|2025-01-02 01:00:00|7488.6|7484.8|7505.7|7502.9|7513.6|7509.8|7488.6|7484.8|2177
1735779900000|2025-01-02 01:05:00|7504.8|7502|7504.6|7500.8|7507.7|7504.9|7500.7|7497.9|217
1735780200000|2025-01-02 01:10:00|7504.7|7500.9|7499.8|7497|7504.7|7501|7494.8|7491.9|659
1735780500000|2025-01-02 01:15:00|7500.7|7497.9|7502.7|7499.9|7506.8|7503.9|7500.7|7497.9|196
1735780800000|2025-01-02 01:20:00|7502.8|7500|7506.7|7502.9|7506.8|7503.9|7502.6|7498.9|115
1735781100000|2025-01-02 01:25:00|7506.8|7503.9|7506.8|7504|7508.8|7506|7504.7|7501|179
1735781400000|2025-01-02 01:30:00|7507.7|7503.9|7508.7|7505.9|7517.6|7513.8|7505.8|7502.9|451
1735781700000|2025-01-02 01:35:00|7507.8|7505|7511.7|7507.9|7514.7|7511.8|7502.8|7499.9|342
1735782000000|2025-01-02 01:40:00|7510.7|7507|7515.6|7511.8|7515.6|7512.8|7509.6|7505.9|194
1735782300000|2025-01-02 01:45:00|7514.6|7511.9|7509.7|7505.9|7516.6|7512.9|7502.6|7499.8|375
1735782600000|2025-01-02 01:50:00|7509.6|7506.8|7509.6|7505.8|7510.7|7506.9|7504.7|7500.9|378
1735782900000|2025-01-02 01:55:00|7508.6|7504.8|7504.7|7501.9|7510.6|7507.7|7501.7|7498.9|96
1735783200000|2025-01-02 02:00:00|7504.6|7500.9|7497.6|7494.8|7508.6|7505.7|7496.6|7492.9|327
1735783500000|2025-01-02 02:05:00|7497.7|7494.9|7505.7|7501.9|7507.1|7503.8|7496.6|7492.9|69
1735783800000|2025-01-02 02:10:00|7504.7|7501.8|7500.7|7496.9|7505.6|7501.9|7498.7|7495.8|352
1735784100000|2025-01-02 02:15:00|7500.6|7496.8|7495.7|7492.9|7500.6|7496.9|7493.6|7489.9|104
1735784400000|2025-01-02 02:20:00|7495.6|7492.8|7493.7|7489.9|7495.7|7492.9|7493.6|7489.9|97
1735784700000|2025-01-02 02:25:00|7493.6|7490.8|7496.6|7493.8|7499.6|7496.8|7492.7|7489.8|106
1735785000000|2025-01-02 02:30:00|7495.6|7492.8|7493.7|7489.9|7497.7|7494.9|7491.6|7487.9|265
1735785300000|2025-01-02 02:35:00|7492.8|7490|7493.8|7491|7494.8|7492|7489.7|7486|195
1735785600000|2025-01-02 02:40:00|7494.7|7490.9|7493.8|7491|7494.8|7492|7491.8|7488.9|188
1735785900000|2025-01-02 02:45:00|7493.7|7490.9|7493.7|7489.9|7495.8|7493|7492.8|7489.9|229
1735786200000|2025-01-02 02:50:00|7493.8|7490|7495.8|7493|7495.8|7493|7493.7|7490|96
1735786500000|2025-01-02 02:55:00|7498.8|7496|7500.7|7497.9|7502.8|7500|7498.8|7495.9|231
1735786800000|2025-01-02 03:00:00|7499.7|7496.9|7498.6|7494.8|7500.7|7496.9|7494.6|7490.9|111
1735787100000|2025-01-02 03:05:00|7497.6|7493.8|7494.7|7490.9|7498.8|7495.9|7492.7|7489.9|117
1735787400000|2025-01-02 03:10:00|7495.7|7491.9|7492.7|7489.9|7495.7|7492.9|7492.7|7489.9|32
1735787700000|2025-01-02 03:15:00|7493.7|7490.9|7495.7|7492.9|7496.7|7493.9|7492.7|7489.9|49
1735788000000|2025-01-02 03:20:00|7495.8|7492|7489.7|7486.9|7495.8|7492.9|7488.7|7484.9|174
1735788300000|2025-01-02 03:25:00|7488.7|7485.9|7490.7|7486.9|7492.7|7489.9|7486.7|7483.9|214
1735788600000|2025-01-02 03:30:00|7489.7|7487.9|7496.7|7492.9|7496.7|7492.9|7489.7|7487.9|42
1735788900000|2025-01-02 03:35:00|7496.6|7493.8|7493.6|7489.8|7497.7|7494.9|7492.6|7489.8|315
1735789200000|2025-01-02 03:40:00|7494.5|7490.8|7491.6|7487.8|7494.6|7491.8|7490.6|7487.8|26
1735789500000|2025-01-02 03:45:00|7490.6|7488.8|7493.7|7489.9|7494.6|7490.9|7490.6|7486.9|14
1735789800000|2025-01-02 03:50:00|7493.6|7490.8|7492.6|7489.8|7493.7|7490.9|7491.7|7488.8|42
1735790100000|2025-01-02 03:55:00|7492.7|7489.9|7491.6|7487.8|7492.8|7489.9|7490.6|7486.9|89
1735790400000|2025-01-02 04:00:00|7491.7|7488.8|7488.6|7484.8|7491.7|7488.8|7488.6|7484.8|24
1735790700000|2025-01-02 04:05:00|7488.7|7485.8|7488.7|7485.9|7489.6|7485.9|7486.6|7483.8|27
1735791000000|2025-01-02 04:10:00|7489.6|7485.8|7487.7|7484.9|7489.7|7486.9|7487.7|7484.8|52
1735791300000|2025-01-02 04:15:00|7488.6|7484.8|7483.7|7479.9|7488.7|7484.9|7483.6|7479.8|169
1735791600000|2025-01-02 04:20:00|7482.7|7480.9|7482.7|7478.9|7483.7|7480.9|7481.7|7477.9|64
1735791900000|2025-01-02 04:25:00|7482.6|7479.8|7481.6|7478.8|7483.7|7479.9|7481.6|7477.9|41
1735792200000|2025-01-02 04:30:00|7481.7|7478.9|7480.6|7477.8|7481.7|7478.9|7480.6|7476.9|62
1735792500000|2025-01-02 04:35:00|7480.7|7477.9|7480.7|7477.9|7482.7|7478.9|7480.7|7477.8|18
1735792800000|2025-01-02 04:40:00|7480.6|7476.9|7479.7|7475.9|7482.7|7478.9|7479.7|7475.9|18
1735793100000|2025-01-02 04:45:00|7479.6|7475.8|7478.7|7475.9|7479.7|7476.9|7477.7|7474.8|53
1735793400000|2025-01-02 04:50:00|7479.7|7476.9|7480.6|7476.8|7481.7|7478.9|7479.6|7476.8|34
1735793700000|2025-01-02 04:55:00|7479.6|7477.8|7482.6|7478.8|7482.6|7479.8|7479.6|7476.8|33
1735794000000|2025-01-02 05:00:00|7481.6|7479.8|7480.6|7477.8|7482.6|7479.8|7480.6|7476.8|131
1735794300000|2025-01-02 05:05:00|7479.6|7476.8|7479.6|7476.8|7481.6|7478.6|7479.6|7476.8|38
1735794600000|2025-01-02 05:10:00|7480.6|7477.8|7481.6|7478.8|7482.6|7479.8|7480.6|7477.8|124
1735794900000|2025-01-02 05:15:00|7480.6|7477.8|7480.6|7477.8|7481.6|7477.8|7478.6|7475.8|45
1735795200000|2025-01-02 05:20:00|7480.7|7476.9|7479.6|7476.8|7481.6|7478.8|7479.6|7476.8|115
1735795500000|2025-01-02 05:25:00|7480.6|7477.8|7480.6|7476.8|7480.6|7477.8|7478.6|7475.8|59
1735795800000|2025-01-02 05:30:00|7479.6|7477.8|7477.6|7473.8|7481.6|7477.8|7476.5|7472.7|132
1735796100000|2025-01-02 05:35:00|7476.7|7473.9|7477.6|7473.8|7477.7|7474.8|7476.5|7472.8|175
1735796400000|2025-01-02 05:40:00|7476.6|7474.7|7476.6|7473.8|7479.6|7476.7|7476.6|7473.7|118
1735796700000|2025-01-02 05:45:00|7477.6|7474.7|7476.6|7473.8|7478.6|7475.7|7476.5|7472.8|41
1735797000000|2025-01-02 05:50:00|7477.6|7474.7|7479.6|7475.8|7479.6|7476.7|7476.6|7473.8|44
1735797300000|2025-01-02 05:55:00|7478.6|7475.7|7478.5|7475.7|7478.6|7475.8|7475.6|7472.7|41
1735797600000|2025-01-02 06:00:00|7478.6|7475.8|7477.6|7474.8|7479.5|7476.7|7476.5|7472.7|203
1735797900000|2025-01-02 06:05:00|7477.5|7473.8|7476.6|7473.8|7477.6|7474.8|7475.6|7472.8|83
1735798200000|2025-01-02 06:10:00|7477.5|7474.7|7475.4|7472.6|7477.5|7474.7|7473.4|7469.7|387
1735798500000|2025-01-02 06:15:00|7475.5|7472.7|7474.4|7471.6|7477.4|7473.6|7472.4|7469.6|177
1735798800000|2025-01-02 06:20:00|7475.4|7470.6|7469.4|7466.6|7475.4|7471.7|7468.4|7465.6|154
1735799100000|2025-01-02 06:25:00|7470.3|7467.5|7474.4|7471.6|7477.3|7474.4|7469.4|7465.6|415
1735799400000|2025-01-02 06:30:00|7474.3|7471.5|7471.3|7468.5|7476.3|7473.5|7471.3|7468.5|290
1735799700000|2025-01-02 06:35:00|7471.4|7468.6|7472.3|7469.5|7473.4|7470.6|7471.3|7468.4|631
1735800000000|2025-01-02 06:40:00|7473.3|7470.4|7477.2|7474.4|7478.3|7475.5|7473.2|7469.5|360
1735800300000|2025-01-02 06:45:00|7477.3|7473.5|7481.2|7477.4|7482.3|7479.5|7477.2|7473.5|118
1735800600000|2025-01-02 06:50:00|7481.3|7478.4|7485.2|7482.4|7487.2|7484.4|7481.2|7478.4|208
1735800900000|2025-01-02 06:55:00|7485.1|7482.3|7482.2|7478.4|7486.2|7483.4|7481.2|7478.4|261
1735801200000|2025-01-02 07:00:00|7482.3|7479.4|7484.1|7481.3|7487.1|7483.8|7480.2|7477.4|1303
1735801500000|2025-01-02 07:05:00|7485.1|7482.3|7493.1|7489.3|7495|7491.7|7485.1|7481.3|607
1735801800000|2025-01-02 07:10:00|7493|7490.3|7492.1|7489.3|7498.1|7494.3|7491|7488.2|406
1735802100000|2025-01-02 07:15:00|7493.1|7489.2|7492.1|7489.3|7496|7493.2|7491.1|7488.3|1229
1735802400000|2025-01-02 07:20:00|7493|7489.2|7491|7488.2|7494|7491.2|7488.1|7485.3|200
1735802700000|2025-01-02 07:25:00|7490|7487.2|7497|7493.2|7500|7496.2|7490|7487.2|188
1735803000000|2025-01-02 07:30:00|7496|7494.2|7494|7491.2|7497.1|7494.3|7493|7489.4|134
1735803300000|2025-01-02 07:35:00|7493|7490.2|7494.1|7490.3|7498|7495.2|7493|7490.2|591
1735803600000|2025-01-02 07:40:00|7494|7490.2|7489.1|7485.3|7494|7491.2|7487|7483.2|627
1735803900000|2025-01-02 07:45:00|7489|7485.2|7488|7484.2|7489.1|7486.2|7485|7482.2|326
1735804200000|2025-01-02 07:50:00|7488.1|7484.3|7487|7484.2|7490|7487.2|7486|7483.2|273
1735804500000|2025-01-02 07:55:00|7488|7485.2|7483.1|7480.3|7489|7486.2|7483.1|7480.2|298
1735804800000|2025-01-02 08:00:00|7484.1|7481.2|7486|7482.2|7487|7483.2|7479.9|7476.3|859
1735805100000|2025-01-02 08:05:00|7485.9|7482.1|7491.9|7488.1|7496.7|7493.1|7484.9|7481.1|1589
1735805400000|2025-01-02 08:10:00|7491.8|7488|7489.9|7486.1|7494.9|7492.1|7484.9|7482.1|1043
1735805700000|2025-01-02 08:15:00|7489|7487.1|7486|7483.2|7490.9|7488.1|7485.9|7483.1|663
1735806000000|2025-01-02 08:20:00|7485.9|7483.1|7477|7474.2|7486.9|7484.1|7477|7474.2|845
1735806300000|2025-01-02 08:25:00|7476.1|7473.3|7474|7471.2|7481|7478.2|7474|7470.3|2146
1735806600000|2025-01-02 08:30:00|7473.1|7470.3|7483.8|7480|7484.8|7482|7470.9|7468|2552
1735806900000|2025-01-02 08:35:00|7483.9|7481|7477|7474.2|7489.9|7487|7476.5|7473.2|1381
1735807200000|2025-01-02 08:40:00|7478|7475.1|7471|7468.2|7479|7476.2|7471|7468.2|456
1735807500000|2025-01-02 08:45:00|7470.9|7468.1|7484.8|7482|7486.9|7484|7468.9|7466.1|1181
1735807800000|2025-01-02 08:50:00|7484.9|7482.1|7486.8|7483|7486.9|7484.1|7480.6|7477.3|1255
1735808100000|2025-01-02 08:55:00|7486.9|7484|7483.8|7481|7487.8|7484.1|7477.9|7475.1|1304
1735808400000|2025-01-02 09:00:00|7484|7481.2|7488.8|7486|7492.8|7489.1|7480.9|7478.1|1140
1735808700000|2025-01-02 09:05:00|7488.7|7485.9|7486.8|7484|7491.9|7489|7485.8|7482.9|435
1735809000000|2025-01-02 09:10:00|7486.9|7483.1|7492.8|7490|7493.8|7491|7485.9|7483.1|548
1735809300000|2025-01-02 09:15:00|7493.7|7489.9|7492.8|7489|7493.9|7491|7487.7|7484.9|497
1735809600000|2025-01-02 09:20:00|7492.7|7489.9|7486.7|7483.9|7496.7|7493.9|7484.7|7481.9|495
1735809900000|2025-01-02 09:25:00|7487.7|7484.9|7493.7|7490.9|7493.7|7490.9|7486.8|7483.9|1028
1735810200000|2025-01-02 09:30:00|7492.7|7489.9|7503.7|7500.9|7504.7|7501.9|7492.7|7489.9|1769
1735810500000|2025-01-02 09:35:00|7504.6|7501.8|7515.5|7512.7|7516.5|7512.8|7504.6|7501.8|2722
1735810800000|2025-01-02 09:40:00|7515.6|7512.8|7523.5|7520.7|7524.5|7521.6|7512.6|7509.7|2848
1735811100000|2025-01-02 09:45:00|7524.4|7520.6|7521.4|7518.6|7528.4|7525.5|7521.3|7518.5|2188
1735811400000|2025-01-02 09:50:00|7522.4|7519.6|7523.4|7520.6|7528.4|7525.6|7522.4|7519.6|976
1735811700000|2025-01-02 09:55:00|7524.4|7521.6|7528.4|7525.6|7529.3|7526.5|7520.4|7517.6|905
1735812000000|2025-01-02 10:00:00|7528.3|7525.5|7542.2|7539.4|7542.3|7539.5|7528.3|7525.5|2503
1735812300000|2025-01-02 10:05:00|7542.3|7539.5|7550|7547.2|7552|7549.2|7541.3|7538.4|5095
1735812600000|2025-01-02 10:10:00|7550.1|7547.3|7550.1|7546.3|7561.9|7558.2|7549.1|7546.3|1889
1735812900000|2025-01-02 10:15:00|7549.1|7545.3|7557.1|7554.3|7558.1|7555.2|7548.1|7545.3|807
1735813200000|2025-01-02 10:20:00|7556.1|7553.3|7560|7557.2|7565|7562.2|7556.1|7553.3|1523
1735813500000|2025-01-02 10:25:00|7559|7556.2|7550|7547.2|7565|7562.2|7546.2|7542.4|3028
1735813800000|2025-01-02 10:30:00|7550.2|7547.4|7535.2|7531.4|7551.2|7547.4|7534.2|7531.4|2762
1735814100000|2025-01-02 10:35:00|7534.2|7532.4|7545.1|7542.3|7554.1|7550.8|7534.2|7531.4|1214
1735814400000|2025-01-02 10:40:00|7545.2|7542.4|7557.9|7554.1|7563|7560.2|7543.2|7540.4|2863
1735814700000|2025-01-02 10:45:00|7557.8|7555|7552.9|7550.1|7557.9|7555|7551|7548.2|1060
1735815000000|2025-01-02 10:50:00|7553|7550.2|7558|7555.2|7561|7557.2|7551.1|7547.3|532
1735815300000|2025-01-02 10:55:00|7558.9|7555.1|7563.9|7560.1|7563.9|7560.2|7556.9|7554.1|2629
1735815600000|2025-01-02 11:00:00|7563|7560.2|7560.1|7556.3|7566.1|7563.3|7559.1|7556.3|1520
1735815900000|2025-01-02 11:05:00|7560|7556.2|7565.1|7561.3|7568|7565.2|7560|7556.2|973
1735816200000|2025-01-02 11:10:00|7565|7562.2|7567|7563.2|7567.9|7565.1|7564.9|7561.3|642
1735816500000|2025-01-02 11:15:00|7566.1|7563.3|7572.1|7569.3|7572.9|7570.1|7565.9|7562.2|1602
1735816800000|2025-01-02 11:20:00|7573|7569.2|7562.9|7560.1|7573|7570.2|7562.9|7560.1|2121
1735817100000|2025-01-02 11:25:00|7563|7560.2|7563|7560.2|7564.9|7561.2|7560.9|7558|979
1735817400000|2025-01-02 11:30:00|7564.9|7561.1|7563|7559.2|7570.9|7568.1|7561|7558.2|829
1735817700000|2025-01-02 11:35:00|7562.9|7560.1|7553|7550.2|7564.9|7562.1|7551|7548.2|1598
1735818000000|2025-01-02 11:40:00|7554|7551.2|7564|7560.2|7564.1|7561.2|7554|7551.2|1199
1735818300000|2025-01-02 11:45:00|7563.1|7560.3|7561.1|7558.3|7564|7561.2|7559|7556.2|337
1735818600000|2025-01-02 11:50:00|7562|7559.2|7564|7560.2|7564|7561.2|7556.2|7553.3|267
1735818900000|2025-01-02 11:55:00|7564.1|7560.3|7569|7566.2|7569.1|7566.2|7562.1|7559.3|345
1735819200000|2025-01-02 12:00:00|7568.9|7566.1|7563.1|7560.3|7572|7568.3|7563|7559.3|670
1735819500000|2025-01-02 12:05:00|7564|7560.2|7560|7557.2|7565|7561.3|7557|7554.2|313
1735819800000|2025-01-02 12:10:00|7561|7557.3|7561|7558.2|7565|7561.3|7559|7555.3|252
1735820100000|2025-01-02 12:15:00|7560.1|7557.3|7555.1|7551.3|7563|7560.2|7553.1|7550.3|211
1735820400000|2025-01-02 12:20:00|7556.1|7552.3|7555.1|7551.3|7557.1|7554.3|7552.1|7549.3|540
1735820700000|2025-01-02 12:25:00|7555|7551.2|7558.1|7555.3|7561|7557.7|7554.1|7551.2|260
1735821000000|2025-01-02 12:30:00|7559.1|7555.2|7559.1|7556.3|7560.1|7557.3|7556.1|7552.3|511
1735821300000|2025-01-02 12:35:00|7559|7556.2|7565.1|7561.3|7565.1|7562.3|7557.1|7554.2|610
1735821600000|2025-01-02 12:40:00|7565|7562.2|7568.1|7564.3|7568.1|7565.2|7562.1|7559.3|281
1735821900000|2025-01-02 12:45:00|7568|7565.2|7566.1|7563.3|7569.1|7566.3|7565.1|7562.2|666
1735822200000|2025-01-02 12:50:00|7567.1|7564.3|7568|7565.2|7571.1|7568.3|7566.1|7563.3|411
1735822500000|2025-01-02 12:55:00|7567.1|7564.3|7567|7563.2|7571|7567.3|7564|7560.2|288
1735822800000|2025-01-02 13:00:00|7566.1|7563.3|7554.2|7551.4|7568|7565.2|7554.2|7551.4|1710
1735823100000|2025-01-02 13:05:00|7555.2|7552.4|7558.1|7554.3|7561.1|7557.4|7550.2|7547.4|1225
1735823400000|2025-01-02 13:10:00|7558.2|7554.4|7554.2|7551.4|7558.2|7555.4|7552.2|7549.3|828
1735823700000|2025-01-02 13:15:00|7554.1|7551.3|7546.1|7543.3|7555.2|7552.3|7543.9|7540.4|1836
1735824000000|2025-01-02 13:20:00|7547.1|7544.3|7549.2|7546.4|7551.1|7547.4|7544.1|7541.3|751
1735824300000|2025-01-02 13:25:00|7549.1|7546.3|7552.2|7548.4|7553.2|7550.3|7549.1|7546.3|453
1735824600000|2025-01-02 13:30:00|7552.1|7548.3|7551.1|7548.3|7561|7557.3|7550.1|7547.3|3134
1735824900000|2025-01-02 13:35:00|7550.9|7548.1|7547|7544.2|7554|7551.2|7547|7544.2|702
1735825200000|2025-01-02 13:40:00|7547.9|7544.1|7557.9|7555.1|7558|7555.1|7546.9|7544.1|618
1735825500000|2025-01-02 13:45:00|7558|7555.2|7563.9|7561.1|7564.9|7561.2|7556.9|7554.1|462
1735825800000|2025-01-02 13:50:00|7563|7560.1|7567.8|7564|7568.8|7566|7562.9|7559.1|1947
1735826100000|2025-01-02 13:55:00|7566.9|7564.1|7567.9|7565.1|7571.8|7568.9|7565.7|7562|2972
1735826400000|2025-01-02 14:00:00|7568|7564.2|7573.7|7570.9|7577.9|7575.1|7566.8|7564|2709
1735826700000|2025-01-02 14:05:00|7573.8|7570|7575.9|7573.1|7582.8|7579.9|7570.9|7568.1|2682
1735827000000|2025-01-02 14:10:00|7574.9|7572.1|7582.7|7579.9|7583.8|7581|7570.9|7567.1|1537
1735827300000|2025-01-02 14:15:00|7583.7|7580.9|7578.7|7575.9|7584.7|7581.9|7576.7|7573.9|1756
1735827600000|2025-01-02 14:20:00|7579.7|7576.9|7580.9|7578.1|7589.6|7583.9|7574.9|7572|2752
1735827900000|2025-01-02 14:25:00|7580.8|7578|7584.8|7581|7592.8|7589.9|7578.9|7576|1475
1735828200000|2025-01-02 14:30:00|7584.7|7581.9|7593.8|7591|7596.8|7594|7583.8|7580.9|2347
1735828500000|2025-01-02 14:35:00|7593.7|7590.9|7596.6|7593.8|7603.7|7600.9|7591.7|7588|2533
1735828800000|2025-01-02 14:40:00|7596.7|7593.9|7595.8|7592|7599.6|7595.9|7590.6|7586.9|1489
1735829100000|2025-01-02 14:45:00|7595.7|7591.9|7602.7|7599.9|7606.6|7603.7|7590.8|7587|2908
1735829400000|2025-01-02 14:50:00|7603.7|7600.9|7617.6|7613.8|7617.6|7613.9|7602.7|7599.9|2826
1735829700000|2025-01-02 14:55:00|7616.7|7613.9|7618.6|7615.8|7620.6|7617.7|7614.6|7611.8|3031
1735830000000|2025-01-02 15:00:00|7618.5|7615.7|7624.4|7621.6|7628.4|7625.6|7617.4|7614.6|3573
1735830300000|2025-01-02 15:05:00|7624.5|7621.7|7616.5|7613.7|7625.5|7622.6|7615.5|7612.7|2239
1735830600000|2025-01-02 15:10:00|7617.4|7614.6|7618.5|7614.7|7619.6|7616.7|7607.6|7604.8|4344
1735830900000|2025-01-02 15:15:00|7618.6|7615.7|7617.4|7614.6|7622.6|7619.8|7612.5|7609.7|1916
1735831200000|2025-01-02 15:20:00|7617.5|7614.7|7614.4|7610.6|7619.6|7616.7|7611.6|7608.8|2484
1735831500000|2025-01-02 15:25:00|7613.5|7610.7|7624.6|7621.8|7626.6|7623.7|7610.8|7607.8|3341
1735831800000|2025-01-02 15:30:00|7624.5|7621.7|7629.3|7626.5|7636.4|7633.6|7614.6|7611.8|4564
1735832100000|2025-01-02 15:35:00|7629.4|7625.6|7629.6|7626.8|7637.5|7634.6|7625.5|7622.6|2765
1735832400000|2025-01-02 15:40:00|7629.5|7626.7|7635.4|7632.6|7636.5|7633.7|7625.6|7622.8|3522
1735832700000|2025-01-02 15:45:00|7635.5|7631.7|7636.6|7632.8|7638.6|7635.8|7624.6|7621.8|2095
1735833000000|2025-01-02 15:50:00|7636.5|7632.7|7637.5|7633.7|7637.6|7634.8|7625.7|7622.8|1416
1735833300000|2025-01-02 15:55:00|7637.6|7633.8|7624.8|7621|7637.6|7633.9|7618.9|7616.1|2706
1735833600000|2025-01-02 16:00:00|7623.8|7613.5|7611.7|7608.9|7623.8|7614|7603.8|7598.5|6292
1735833900000|2025-01-02 16:05:00|7611.8|7609|7611.9|7609.1|7616.8|7613|7602.8|7600|3067
1735834200000|2025-01-02 16:10:00|7611.8|7609|7620.7|7617.9|7627.7|7624.8|7611.7|7608.9|2677
1735834500000|2025-01-02 16:15:00|7619.7|7616.9|7631.6|7627.8|7631.7|7628.8|7615.7|7612|1896
1735834800000|2025-01-02 16:20:00|7630.7|7627.9|7646.4|7642.6|7646.5|7643.6|7627.6|7624.8|5848
1735835100000|2025-01-02 16:25:00|7645.5|7642.7|7622.6|7619.8|7648.5|7645.7|7621.7|7618.9|5769
1735835400000|2025-01-02 16:30:00|7621.7|7618.9|7625.6|7621.8|7626.6|7623.8|7611.7|7608.9|3345
1735835700000|2025-01-02 16:35:00|7624.7|7621.9|7631.6|7628.8|7633.5|7630.6|7623.6|7620.8|2903
1735836000000|2025-01-02 16:40:00|7631.5|7628.7|7630.6|7627.8|7638.4|7635.6|7627.6|7623.8|1576
1735836300000|2025-01-02 16:45:00|7630.5|7627.7|7613.9|7611.1|7634.6|7631.8|7612.8|7609.1|2893
1735836600000|2025-01-02 16:50:00|7613.8|7611|7631.6|7628.8|7631.7|7628.8|7613.8|7611|1981
1735836900000|2025-01-02 16:55:00|7631.7|7628.9|7634.7|7630.9|7635.8|7632.9|7629.7|7626.9|1077
1735837200000|2025-01-02 17:00:00|7634.8|7631|7632.8|7629|7636.8|7634|7630.7|7627|2721
1735837500000|2025-01-02 17:05:00|7632.7|7628.9|7629.8|7627|7634.8|7631|7622.8|7620|2920
1735837800000|2025-01-02 17:10:00|7629.7|7626.9|7634.7|7630.9|7635.7|7632.9|7628.8|7625.9|753
1735838100000|2025-01-02 17:15:00|7633.8|7631|7634.7|7631.9|7636.7|7633.9|7628.8|7625.9|1036
1735838400000|2025-01-02 17:20:00|7635.7|7632.9|7637.5|7634.7|7640.6|7637.7|7629.7|7625.9|1943
1735838700000|2025-01-02 17:25:00|7638.5|7635.7|7636.7|7633.9|7640.7|7637.8|7632.6|7629.8|1172
1735839000000|2025-01-02 17:30:00|7637.5|7634.7|7626.6|7623.8|7637.5|7634.7|7625.5|7622.7|1217
1735839300000|2025-01-02 17:35:00|7626.7|7623.9|7611.7|7608.9|7628.6|7625.8|7610.8|7607.9|1667
1735839600000|2025-01-02 17:40:00|7611.8|7609|7613.5|7610.7|7617.7|7613.9|7610.6|7607.8|1128
1735839900000|2025-01-02 17:45:00|7613.6|7609.8|7603.6|7600.8|7613.6|7609.8|7602.6|7599.8|1122
1735840200000|2025-01-02 17:50:00|7602.6|7599.8|7607.8|7604|7611.7|7608|7598.8|7595.9|943
1735840500000|2025-01-02 17:55:00|7607.7|7603.9|7607.8|7605|7609.8|7606.9|7605.7|7602.9|1234
1735840800000|2025-01-02 18:00:00|7608.7|7604.9|7601.7|7597.9|7608.7|7605|7598.8|7595.9|1027
1735841100000|2025-01-02 18:05:00|7602.6|7598.9|7600.7|7597.9|7606.7|7603|7600.6|7596.9|777
1735841400000|2025-01-02 18:10:00|7600.6|7597.8|7597.8|7595|7601.7|7598|7596.8|7593.9|938
1735841700000|2025-01-02 18:15:00|7598.7|7594.9|7602.7|7598.9|7603.7|7600|7596.8|7593.9|691
1735842000000|2025-01-02 18:20:00|7601.8|7599|7599.7|7596.9|7605.7|7602|7597.8|7594.9|958
1735842300000|2025-01-02 18:25:00|7599.8|7597|7603.7|7600.9|7604.8|7601.9|7597.8|7594.9|957
1735842600000|2025-01-02 18:30:00|7603.6|7600.8|7587.7|7584.9|7603.6|7600.8|7585.7|7582.9|2553
1735842900000|2025-01-02 18:35:00|7588.7|7585.8|7587.7|7583.9|7594.7|7590.9|7582.7|7579.9|1476
1735843200000|2025-01-02 18:40:00|7586.7|7582.9|7597.6|7594.8|7597.7|7594.9|7585.7|7581.9|842
1735843500000|2025-01-02 18:45:00|7597.7|7594.9|7596.7|7593.9|7600.7|7597.9|7594.7|7591.9|1293
1735843800000|2025-01-02 18:50:00|7596.8|7592.9|7585.7|7582.9|7599.7|7595.9|7583.8|7581|1487
1735844100000|2025-01-02 18:55:00|7585.8|7583|7591.8|7588|7595.8|7592.9|7585.7|7582.9|877
1735844400000|2025-01-02 19:00:00|7590.8|7587.1|7590.7|7587.9|7593.8|7590.9|7587.7|7584.9|1795
1735844700000|2025-01-02 19:05:00|7590.6|7587.8|7584.7|7581.9|7593.7|7590.9|7583.7|7580.8|1649
1735845000000|2025-01-02 19:10:00|7584.8|7582|7585.6|7582.8|7590.7|7587.8|7578.8|7575.6|1653
1735845300000|2025-01-02 19:15:00|7585.7|7582.9|7582.6|7579.8|7588.6|7585.7|7580.6|7577.8|2144
1735845600000|2025-01-02 19:20:00|7583.5|7579.7|7581.6|7577.8|7588.5|7584.8|7578.7|7575.8|1867
1735845900000|2025-01-02 19:25:00|7581.5|7577.7|7583.4|7580.6|7591.5|7588.2|7578.7|7575.8|6182
1735846200000|2025-01-02 19:30:00|7584.4|7581.6|7607.5|7603.7|7609.4|7606.1|7582.5|7579.7|2343
1735846500000|2025-01-02 19:35:00|7607.4|7604.6|7604.4|7601.6|7611.5|7608.7|7604.4|7600.6|771
1735846800000|2025-01-02 19:40:00|7603.4|7600.6|7599.4|7596.6|7607.4|7604.6|7598.4|7595.6|414
1735847100000|2025-01-02 19:45:00|7599.5|7596.7|7596.5|7593.7|7600.4|7596.7|7594.5|7591.6|544
1735847400000|2025-01-02 19:50:00|7597.4|7594.6|7596.4|7593.6|7597.9|7594.7|7593.5|7590.6|306
1735847700000|2025-01-02 19:55:00|7595.4|7592.6|7594.4|7591.6|7598.4|7595.6|7594.4|7590.6|228
1735848000000|2025-01-02 20:00:00|7595.4|7592.6|7595.3|7591.5|7595.4|7592.6|7592.4|7588.6|178
1735848300000|2025-01-02 20:05:00|7594.3|7592.5|7590.4|7586.6|7596.3|7592.6|7589.4|7586.6|135
1735848600000|2025-01-02 20:10:00|7590.3|7587.5|7593.4|7589.6|7595.4|7591.7|7589.5|7586.6|225
1735848900000|2025-01-02 20:15:00|7592.4|7588.6|7593.3|7590.5|7593.4|7590.5|7591.3|7587.5|648
1735849200000|2025-01-02 20:20:00|7593.4|7590.6|7593.4|7589.6|7595.4|7592.6|7591.3|7587.6|406
1735849500000|2025-01-02 20:25:00|7593.3|7590.5|7590.4|7586.6|7594.4|7591.5|7588.3|7585.5|265
1735849800000|2025-01-02 20:30:00|7590.3|7587.5|7588.2|7584.4|7591.4|7588.5|7586.3|7583.5|540
1735850100000|2025-01-02 20:35:00|7588.3|7584.5|7588.3|7584.5|7589.3|7586.5|7586.3|7583.4|625
1735850400000|2025-01-02 20:40:00|7588.2|7584.4|7583.3|7580.5|7590.2|7587.4|7583.2|7579.5|527
1735850700000|2025-01-02 20:45:00|7582.3|7579.5|7583.3|7580.5|7583.4|7580.5|7582.3|7579.5|294
1735851000000|2025-01-02 20:50:00|7583.4|7580.6|7579.4|7576.6|7583.4|7580.6|7579.3|7576.5|458
1735851300000|2025-01-02 20:55:00|7579.3|7576.5|7582.4|7579.6|7583.5|7580.6|7579.3|7576.5|489
1735851600000|2025-01-02 21:00:00|7583.4|7580.5|7583.4|7579.6|7586.4|7583.5|7582.4|7579.6|144
1735851900000|2025-01-02 21:05:00|7582.4|7580.6|7583.3|7580.5|7586.3|7582.6|7582.4|7579.6|96
1735852200000|2025-01-02 21:10:00|7582.4|7579.6|7580.3|7576.5|7582.4|7579.6|7578.3|7575.5|140
1735852500000|2025-01-02 21:15:00|7579.3|7575.5|7581.3|7578.5|7582.3|7579.5|7578.3|7575.5|119
1735852800000|2025-01-02 21:20:00|7582.3|7579.5|7583.3|7579.5|7584.3|7580.6|7580.3|7577.5|184
1735853100000|2025-01-02 21:25:00|7582.3|7580.5|7584.3|7580.5|7584.3|7580.6|7582.3|7579.5|71
1735853400000|2025-01-02 21:30:00|7584.4|7581.5|7584.2|7580.4|7585.3|7582.5|7583.3|7579.5|87
1735853700000|2025-01-02 21:35:00|7584.3|7580.5|7584.4|7580.6|7584.4|7581.5|7583.2|7579.5|31
1735854000000|2025-01-02 21:40:00|7584.3|7580.5|7581.4|7578.6|7584.4|7581.5|7581.4|7578.5|116
1735854300000|2025-01-02 21:45:00|7581.3|7577.6|7582.4|7579.6|7583.3|7580.4|7581.3|7577.6|46
1735854600000|2025-01-02 21:50:00|7583.2|7580.4|7581.4|7577.6|7584.3|7580.6|7581.3|7577.6|40
1735854900000|2025-01-02 21:55:00|7580.5|7577.7|7583.3|7580.5|7583.4|7580.5|7580.3|7576.6|164
1735855200000|2025-01-02 22:00:00|7582.8|7579|7583.4|7579.6|7584.9|7580.1|7580.2|7576.2|3
1735855500000|2025-01-02 22:05:00|7583.3|7575.5|7580.3|7576.5|7585.3|7577.5|7580.3|7574.5|70
1735855800000|2025-01-02 22:10:00|||||||||6
1735856700000|2025-01-02 22:25:00|7579.3||7579.3||7579.3||7579.3||0
1735857000000|2025-01-02 22:30:00|7580.3|7576.3|7580.2|7576.4|7580.3|7576.4|7580.1|7576.3|94
1735857300000|2025-01-02 22:35:00|7580.1|7576.3|7580.1|7576.3|7580.1|7576.3|7580.1|7576.3|0
1735857900000|2025-01-02 22:45:00|7585.6|7581.8|7587.1|7583.3|7587.5|7583.7|7585.1|7581.3|25
1735858200000|2025-01-02 22:50:00|7587.4|7583.6|7587.6|7583.8|7589.1|7585.3|7585.1|7580.8|27
1735858500000|2025-01-02 22:55:00|7588.1|7580.3|7586.5|7582.7|7590|7585.3|7585.4|7580.2|403
1735866000000|2025-01-03 01:00:00|7592.9|7589.1|7599.1|7596.3|7607.2|7604.4|7592.9|7589.1|1003
1735866300000|2025-01-03 01:05:00|7599.2|7596.4|7602.2|7598.4|7603.2|7600.4|7598.1|7595.3|335
1735866600000|2025-01-03 01:10:00|7602.1|7599.3|7604.2|7601.4|7606.2|7603.4|7601.2|7598.4|252
1735866900000|2025-01-03 01:15:00|7605.1|7601.3|7604.2|7600.4|7606.2|7603.4|7602.2|7599.4|194
1735867200000|2025-01-03 01:20:00|7603.2|7600.3|7606.2|7603.4|7607.2|7603.4|7602.2|7599.3|247
1735867500000|2025-01-03 01:25:00|7605.3|7602.4|7606.2|7603.4|7606.2|7603.4|7603.3|7600.4|139
1735867800000|2025-01-03 01:30:00|7606.3|7603.5|7604.6|7600.8|7607.3|7603.5|7601.3|7598.4|135
1735868100000|2025-01-03 01:35:00|7604.2|7600.4|7599.3|7595.5|7606.3|7603.4|7597.2|7593.5|179
1735868400000|2025-01-03 01:40:00|7599.2|7595.4|7598.3|7595.5|7601.3|7598.5|7598.3|7595.4|98
1735868700000|2025-01-03 01:45:00|7599.3|7596.5|7598.3|7595.5|7602.3|7598.5|7597.3|7594.5|219
1735869000000|2025-01-03 01:50:00|7599.2|7595.4|7599.4|7596.6|7600.5|7597.6|7597.3|7594.5|128
1735869300000|2025-01-03 01:55:00|7598.4|7595.6|7598.9|7596.1|7602.4|7599.6|7597.4|7594.1|240
1735869600000|2025-01-03 02:00:00|7598.4|7595.6|7598.3|7595.5|7599.9|7596.6|7593.3|7589.6|174
1735869900000|2025-01-03 02:05:00|7598.4|7594.6|7602.4|7599.6|7605.4|7602.5|7598.3|7594.6|223
1735870200000|2025-01-03 02:10:00|7602.5|7598.7|7609.3|7605.5|7609.4|7606.6|7600.4|7597.6|169
1735870500000|2025-01-03 02:15:00|7609.4|7605.6|7608.3|7605.5|7611.4|7608.6|7606.4|7603.5|99
1735870800000|2025-01-03 02:20:00|7608.4|7605.6|7607.4|7603.6|7609.3|7606.5|7605.4|7602.5|34
1735871100000|2025-01-03 02:25:00|7607.3|7604.5|7614.3|7610.5|7614.4|7611.6|7607.3|7603.6|208
1735871400000|2025-01-03 02:30:00|7614.2|7611.4|7619.2|7615.4|7620.2|7617.3|7612.3|7609.5|289
1735871700000|2025-01-03 02:35:00|7618.2|7614.4|7616.2|7612.4|7619.2|7616.4|7614.1|7610.4|120
1735872000000|2025-01-03 02:40:00|7616.1|7613.4|7614.2|7610.4|7617.2|7614.4|7613.2|7610.4|276
1735872300000|2025-01-03 02:45:00|7613.2|7609.4|7598.1|7594.3|7613.2|7610.4|7596.1|7593.3|278
1735872600000|2025-01-03 02:50:00|7597.1|7593.3|7601.1|7598.3|7601.1|7598.3|7591.1|7588.3|265
1735872900000|2025-01-03 02:55:00|7601.2|7598.4|7600|7596.2|7602.2|7599.4|7598.1|7595.3|160
1735873200000|2025-01-03 03:00:00|7600.1|7596.3|7602.1|7599.3|7605.1|7602.3|7597.1|7594.3|92
1735873500000|2025-01-03 03:05:00|7603.1|7600.3|7603|7600.2|7605.1|7602.3|7602|7599.2|40
1735873800000|2025-01-03 03:10:00|7603.1|7600.3|7612|7608.2|7613|7610.2|7603.1|7600.2|102
1735874100000|2025-01-03 03:15:00|7613|7609.2|7612|7608.2|7613|7609.2|7609|7606.2|75
1735874400000|2025-01-03 03:20:00|7611|7607.2|7611|7607.2|7612|7608.2|7608|7604.2|142
1735874700000|2025-01-03 03:25:00|7610|7608.2|7610|7607.2|7612.1|7609.2|7610|7607.1|118
1735875000000|2025-01-03 03:30:00|7609.9|7607.1|7606|7603.2|7609.9|7607.1|7604|7601.2|127
1735875300000|2025-01-03 03:35:00|7605|7602.2|7607|7603.2|7607|7604.2|7602.9|7599.3|28
1735875600000|2025-01-03 03:40:00|7608|7604.2|7609|7605.2|7609.1|7606.2|7607|7604.1|9
1735875900000|2025-01-03 03:45:00|7608.1|7605.3|7610|7607.2|7611|7607.2|7607|7604.2|29
1735876200000|2025-01-03 03:50:00|7611|7606.2|7609|7606.2|7611|7608.2|7608|7605.2|22
1735876500000|2025-01-03 03:55:00|7609.1|7605.3|7610|7607.2|7611|7607.2|7608.9|7605.3|18
1735876800000|2025-01-03 04:00:00|7611|7608.2|7610|7607.2|7612.1|7609.2|7610|7607.1|9
1735877100000|2025-01-03 04:05:00|7609.1|7606.2|7610|7607.2|7610.1|7607.2|7609|7606.1|5
1735877400000|2025-01-03 04:10:00|7610.1|7606.2|7610|7607.2|7612|7609.2|7609.9|7606.2|10
1735877700000|2025-01-03 04:15:00|7610.1|7606.3|7609|7606.2|7610.1|7607.2|7608.8|7605.1|7
1735878000000|2025-01-03 04:20:00|7609.9|7605.2|7611|7608.2|7611|7608.2|7609.9|7605.2|13
1735878300000|2025-01-03 04:25:00|7610|7607.2|7612|7609.2|7612|7609.2|7610|7607.2|11
1735878600000|2025-01-03 04:30:00|7611|7608.2|7612|7608.2|7612|7608.2|7610.9|7607.2|8
1735878900000|2025-01-03 04:35:00|7611.9|7608.1|7610|7606.2|7612|7609.1|7609|7606.1|48
1735879200000|2025-01-03 04:40:00|7609.9|7606.1|7609.9|7606.1|7609.9|7607.1|7608.9|7606.1|22
1735879500000|2025-01-03 04:45:00|7609|7607.1|7609.9|7606.1|7609.9|7607.1|7608.9|7606.1|28
1735879800000|2025-01-03 04:50:00|7608.9|7607.1|7607.9|7605.1|7610|7607.1|7607.9|7605.1|33
1735880100000|2025-01-03 04:55:00|7608|7605.2|7603|7599.2|7608|7605.2|7602.9|7599.2|143
1735880400000|2025-01-03 05:00:00|7602.9|7600.1|7602|7599.2|7604|7601.2|7601|7598.2|33
1735880700000|2025-01-03 05:05:00|7602.1|7599.3|7602|7598.2|7603|7599.3|7600|7596.3|83
1735881000000|2025-01-03 05:10:00|7601.1|7598.3|7602.1|7599.3|7603.1|7599.4|7601.1|7598.3|18
1735881300000|2025-01-03 05:15:00|7603|7599.2|7602.1|7598.3|7603.1|7599.3|7601.1|7598.2|14
1735881600000|2025-01-03 05:20:00|7602|7599.2|7599|7596.2|7603|7599.3|7598.1|7595.2|22
1735881900000|2025-01-03 05:25:00|7599.1|7596.3|7598.1|7594.3|7600.1|7597.3|7597.9|7594.2|28
1735882200000|2025-01-03 05:30:00|7597.1|7595.3|7604|7600.2|7604.1|7601.3|7597.1|7594.2|59
1735882500000|2025-01-03 05:35:00|7603.1|7600.3|7596.9|7594.1|7604|7600.3|7595.1|7592.2|213
1735882800000|2025-01-03 05:40:00|7597|7594.2|7599|7595.2|7599|7596.2|7596|7592.7|44
1735883100000|2025-01-03 05:45:00|7598|7594.2|7598|7594.2|7598|7595.1|7595.9|7592.2|36
1735883400000|2025-01-03 05:50:00|7597|7594.1|7595|7592.2|7598|7595.2|7594|7591.2|33
1735883700000|2025-01-03 05:55:00|7596|7593.1|7596.9|7593.1|7596.9|7594.1|7593|7590.1|146
1735884000000|2025-01-03 06:00:00|7596|7593.2|7594.9|7591.1|7596|7593.2|7590.9|7587.2|62
1735884300000|2025-01-03 06:05:00|7594.8|7592|7593|7590.2|7596.9|7594.1|7592.9|7589.1|187
1735884600000|2025-01-03 06:10:00|7593.9|7591.1|7592.9|7589.1|7594.9|7591.1|7591|7588.1|173
1735884900000|2025-01-03 06:15:00|7592|7589.2|7593.8|7591|7595.9|7593|7591.8|7588.1|117
1735885200000|2025-01-03 06:20:00|7594.9|7591.1|7594|7590.2|7596.9|7593.1|7592.8|7589.1|77
1735885500000|2025-01-03 06:25:00|7593.9|7590.1|7590.9|7587.1|7594.9|7591.2|7589.8|7586|179
1735885800000|2025-01-03 06:30:00|7590.8|7588|7589.9|7586.1|7591.9|7589|7588.8|7586|62
1735886100000|2025-01-03 06:35:00|7589|7586.2|7587.9|7584.1|7591.9|7588.2|7586|7583.1|115
1735886400000|2025-01-03 06:40:00|7588.9|7585.1|7589|7586.2|7589.9|7587|7586.9|7584.1|178
1735886700000|2025-01-03 06:45:00|7589.9|7586.1|7588.9|7585.1|7591.9|7589.1|7587.8|7584.9|186
1735887000000|2025-01-03 06:50:00|7588.8|7586|7586|7583.2|7589.9|7587|7585.9|7583|258
1735887300000|2025-01-03 06:55:00|7585.9|7583.1|7587|7584.2|7588.9|7586|7585.8|7582|226
1735887600000|2025-01-03 07:00:00|7586.9|7584.1|7585.9|7582.1|7590.8|7588|7584.9|7582.1|346
1735887900000|2025-01-03 07:05:00|7585|7582.2|7584.9|7582.1|7587.9|7585|7584.8|7582|205
1735888200000|2025-01-03 07:10:00|7585.8|7582|7583.9|7580.1|7585.8|7582.2|7582.8|7579.1|292
1735888500000|2025-01-03 07:15:00|7583.8|7581|7585.8|7583|7587.9|7585|7582.8|7579.1|742
1735888800000|2025-01-03 07:20:00|7586.7|7583.9|7581.9|7578.1|7586.9|7584|7579.8|7577|252
1735889100000|2025-01-03 07:25:00|7580.9|7578|7583.8|7581|7584.9|7582|7579.9|7577.1|189
1735889400000|2025-01-03 07:30:00|7582.9|7580.1|7583.8|7581|7585.8|7583|7581.9|7579|240
1735889700000|2025-01-03 07:35:00|7584.7|7581.9|7587.7|7583.9|7589.2|7585.9|7583.7|7580|322
1735890000000|2025-01-03 07:40:00|7586.7|7583.8|7586.6|7583.8|7588.7|7585.9|7585.8|7582.9|501
1735890300000|2025-01-03 07:45:00|7586.7|7582.9|7583.7|7580.9|7586.7|7583.9|7582.7|7579.9|130
1735890600000|2025-01-03 07:50:00|7584.7|7581.8|7587.6|7584.8|7588.7|7585.9|7583.7|7581.8|135
1735890900000|2025-01-03 07:55:00|7587.7|7584.9|7581.7|7577.9|7587.7|7584.9|7581.7|7577.9|211
1735891200000|2025-01-03 08:00:00|7582.2|7578.9|7583.7|7579.9|7588.7|7585.9|7581.7|7577.9|431
1735891500000|2025-01-03 08:05:00|7583.6|7579.8|7583.6|7580.8|7587.6|7583.9|7582.6|7578.8|370
1735891800000|2025-01-03 08:10:00|7583.7|7580.9|7588.6|7585.8|7590.6|7587.7|7583.6|7579.8|1511
1735892100000|2025-01-03 08:15:00|7588.5|7585.7|7589.6|7586.8|7590.6|7587.7|7584.6|7581.7|1010
1735892400000|2025-01-03 08:20:00|7589.5|7586.7|7592.5|7589.7|7594.5|7591.7|7589.5|7586.7|1091
1735892700000|2025-01-03 08:25:00|7593.5|7588.7|7591.4|7588.6|7596.5|7593.6|7589.5|7586.7|3970
1735893000000|2025-01-03 08:30:00|7591.5|7587.7|7580.5|7577.7|7594.5|7591.6|7577.6|7574.7|3807
1735893300000|2025-01-03 08:35:00|7581.4|7578.6|7579.4|7576.6|7584.4|7581.6|7576.5|7573.7|1163
1735893600000|2025-01-03 08:40:00|7579.5|7576.7|7583.4|7580.6|7583.4|7580.6|7577.4|7574.6|575
1735893900000|2025-01-03 08:45:00|7583.5|7580.7|7580.4|7576.6|7588.4|7584.6|7579.4|7576.5|1911
1735894200000|2025-01-03 08:50:00|7580.3|7577.5|7579.5|7576.7|7587.5|7584.7|7577.4|7574.6|1971
1735894500000|2025-01-03 08:55:00|7578.6|7575.8|7571.7|7568.9|7581.6|7578.8|7570.6|7566.9|1079
1735894800000|2025-01-03 09:00:00|7572.7|7569.9|7566.7|7563.9|7583.8|7580.8|7566.7|7563.8|1478
1735895100000|2025-01-03 09:05:00|7567.5|7564.7|7562.7|7559.9|7569.7|7566.9|7561.6|7558.8|2102
1735895400000|2025-01-03 09:10:00|7563.6|7560.8|7553.7|7550.9|7565.7|7562.9|7553.7|7550.8|1398
1735895700000|2025-01-03 09:15:00|7554.7|7551.8|7552.7|7548.9|7555.7|7552.8|7546.6|7543.7|2305
1735896000000|2025-01-03 09:20:00|7552.6|7549.8|7558.7|7555.9|7561.7|7558.9|7551.7|7548.8|1055
1735896300000|2025-01-03 09:25:00|7558.6|7555.8|7552.6|7549.8|7561.6|7558.8|7550.6|7547.8|570
1735896600000|2025-01-03 09:30:00|7551.7|7548.9|7551.6|7548.8|7552.7|7549.8|7546.6|7543.8|1265
1735896900000|2025-01-03 09:35:00|7550.7|7547.9|7551.7|7547.9|7556.6|7553.8|7548.7|7545.8|679
1735897200000|2025-01-03 09:40:00|7551.6|7547.8|7549.7|7546.9|7554.7|7551.9|7548.8|7545.9|285
1735897500000|2025-01-03 09:45:00|7549.8|7546|7550.6|7546.8|7551.7|7548.8|7546.8|7544|1082
1735897800000|2025-01-03 09:50:00|7550.7|7546.9|7554.6|7550.8|7557.6|7554.8|7548.6|7545.8|839
1735898100000|2025-01-03 09:55:00|7553.7|7550.9|7555.6|7552.8|7556.6|7553.8|7550.6|7547.8|1752
1735898400000|2025-01-03 10:00:00|7555.7|7552.9|7550.7|7547.9|7556.6|7552.9|7548.6|7545.8|460
1735898700000|2025-01-03 10:05:00|7551.7|7548.9|7549.7|7545.9|7554.8|7551.8|7548.6|7545.8|677
1735899000000|2025-01-03 10:10:00|7549.6|7546.8|7551.6|7548.8|7552.6|7549.8|7548.6|7545.8|715
1735899300000|2025-01-03 10:15:00|7551.7|7548.9|7550.6|7547.8|7557.7|7554.9|7550.6|7547.8|634
1735899600000|2025-01-03 10:20:00|7550.7|7547.9|7558.7|7555.9|7559.7|7556.8|7547.6|7543.9|759
1735899900000|2025-01-03 10:25:00|7559.6|7555.8|7566.4|7562.6|7567.5|7564.6|7558.5|7555.7|2572
1735900200000|2025-01-03 10:30:00|7565.5|7562.7|7566.3|7562.5|7568.3|7565.4|7562.4|7559.6|817
1735900500000|2025-01-03 10:35:00|7566.4|7562.6|7562.5|7558.7|7568.4|7565.6|7560.6|7557.8|871
1735900800000|2025-01-03 10:40:00|7561.5|7559.6|7563.4|7560.6|7564.5|7561.7|7561.5|7558.6|221
1735901100000|2025-01-03 10:45:00|7564.5|7560.7|7563.5|7560.7|7566.4|7562.7|7563.4|7559.7|202
1735901400000|2025-01-03 10:50:00|7563.6|7560.8|7556.5|7553.7|7563.6|7560.8|7556.5|7553.7|677
1735901700000|2025-01-03 10:55:00|7557.5|7553.6|7552.5|7549.7|7557.9|7554.7|7550.4|7546.7|1091
1735902000000|2025-01-03 11:00:00|7553.5|7550.7|7549.5|7546.7|7553.5|7550.7|7545.5|7542.7|486
1735902300000|2025-01-03 11:05:00|7550.5|7547.7|7555.6|7551.8|7558.5|7555.7|7550.5|7547.7|326
1735902600000|2025-01-03 11:10:00|7555.5|7551.7|7556.4|7553.6|7560.5|7557.6|7552.5|7549.7|514
1735902900000|2025-01-03 11:15:00|7555.5|7552.7|7550.4|7547.6|7555.5|7552.7|7546.5|7543.6|388
1735903200000|2025-01-03 11:20:00|7549.4|7546.6|7549.4|7545.6|7550.5|7547.7|7547.4|7544.6|199
1735903500000|2025-01-03 11:25:00|7549.3|7546.5|7558.3|7554.5|7558.4|7555.6|7549.3|7546.5|233
1735903800000|2025-01-03 11:30:00|7557.4|7554.6|7560.4|7557.6|7562.4|7559.6|7557.3|7553.6|309
1735904100000|2025-01-03 11:35:00|7560.3|7557.5|7559.3|7556.5|7563.3|7559.6|7559.3|7555.5|694
1735904400000|2025-01-03 11:40:00|7559.4|7556.6|7566.2|7563.4|7568.3|7565.5|7559.4|7556.5|891
1735904700000|2025-01-03 11:45:00|7565.2|7562.4|7563.2|7560.4|7566.2|7563.4|7562.2|7559.4|261
1735905000000|2025-01-03 11:50:00|7562.3|7559.5|7570.2|7567.4|7570.2|7567.4|7562.2|7559.4|187
1735905300000|2025-01-03 11:55:00|7570.1|7567.3|7573.2|7570.4|7575.2|7571.9|7566.2|7563.4|576
1735905600000|2025-01-03 12:00:00|7573.1|7570.3|7580|7577.2|7580.2|7577.3|7573.1|7570.3|1602
1735905900000|2025-01-03 12:05:00|7579.1|7576.3|7575|7572.2|7580.1|7577.3|7575|7571.2|499
1735906200000|2025-01-03 12:10:00|7575.1|7572.3|7571.2|7568.4|7577.2|7574.4|7570.1|7567.3|667
1735906500000|2025-01-03 12:15:00|7572.2|7568.9|7562.2|7559.4|7575.2|7571.5|7561.3|7558.4|752
1735906800000|2025-01-03 12:20:00|7562.3|7559.5|7571|7568.2|7574|7570.3|7561.2|7558.3|1267
1735907100000|2025-01-03 12:25:00|7571.1|7568.3|7567|7563.2|7572.1|7569.3|7565.9|7562.2|403
1735907400000|2025-01-03 12:30:00|7566.1|7563.3|7563.2|7560.4|7567.2|7564.3|7563.1|7559.4|427
1735907700000|2025-01-03 12:35:00|7564.1|7561.3|7572.1|7569.3|7572.2|7569.4|7564.1|7561.3|677
1735908000000|2025-01-03 12:40:00|7572.2|7569.4|7575.1|7572.3|7578.2|7575.4|7571.1|7568.3|479
1735908300000|2025-01-03 12:45:00|7575|7571.2|7579|7575.2|7580|7576.3|7574.1|7571.2|507
1735908600000|2025-01-03 12:50:00|7578.9|7576.1|7578|7575.2|7584.9|7582.1|7576.9|7574.1|962
1735908900000|2025-01-03 12:55:00|7577.9|7574.2|7578.9|7576.1|7580.9|7578.1|7573|7570.2|474
1735909200000|2025-01-03 13:00:00|7579|7576.2|7571.1|7568.3|7579|7576.2|7567.9|7564.3|1172
1735909500000|2025-01-03 13:05:00|7572.1|7569.3|7583.7|7580.9|7584.8|7581.9|7570.9|7568.1|2139
1735909800000|2025-01-03 13:10:00|7584.8|7581|7588.9|7586.1|7588.9|7586.1|7581.7|7578|868
1735910100000|2025-01-03 13:15:00|7588.8|7586|7592.8|7590|7594.7|7591.9|7587.8|7585|1182
1735910400000|2025-01-03 13:20:00|7592.7|7589.9|7591.6|7588.8|7598.5|7595.7|7587.8|7584.9|3216
1735910700000|2025-01-03 13:25:00|7591.5|7588.7|7592.5|7589.7|7594.5|7591.7|7587.4|7584.6|1050
1735911000000|2025-01-03 13:30:00|7592.4|7589.6|7597.5|7594.7|7598.4|7594.7|7591.5|7588.6|645
1735911300000|2025-01-03 13:35:00|7597.4|7594.6|7602.4|7599.6|7603.4|7599.7|7595.5|7592.6|1173
1735911600000|2025-01-03 13:40:00|7603.3|7599.5|7603.4|7599.6|7603.5|7600.7|7597.5|7594.7|896
1735911900000|2025-01-03 13:45:00|7603.3|7600.5|7610.2|7606.4|7611.2|7608.3|7598.4|7595.5|3466
1735912200000|2025-01-03 13:50:00|7610.1|7607.3|7609.1|7606.3|7615.1|7612.3|7607.3|7604.4|3616
1735912500000|2025-01-03 13:55:00|7609.2|7606.4|7610.3|7607.5|7611.2|7608.4|7600.3|7597.4|2410
1735912800000|2025-01-03 14:00:00|7609.8|7606.5|7607.4|7604.6|7613.3|7610.5|7601.4|7598.6|1452
1735913100000|2025-01-03 14:05:00|7607.5|7604.7|7610.4|7607.6|7612.4|7608.7|7599.5|7596.6|1098
1735913400000|2025-01-03 14:10:00|7611.2|7608.4|7603.4|7600.6|7611.5|7608.6|7599.5|7596.7|1242
1735913700000|2025-01-03 14:15:00|7603.3|7600.5|7612.3|7608.5|7614.3|7611.5|7598.5|7595.7|1784
1735914000000|2025-01-03 14:20:00|7612.1|7608.3|7604.3|7601.5|7613.1|7610.3|7601.8|7598.5|1863
1735914300000|2025-01-03 14:25:00|7604.2|7601.4|7614.2|7611.4|7616.3|7613.5|7603.3|7600.4|1183
1735914600000|2025-01-03 14:30:00|7614.3|7611.5|7607.3|7604.5|7618.2|7614.5|7605.6|7602.5|2294
1735914900000|2025-01-03 14:35:00|7607.2|7604.4|7616|7612.2|7616.1|7613.1|7604.3|7601.4|2221
1735915200000|2025-01-03 14:40:00|7615.9|7613.1|7615|7612.2|7618|7615.2|7608.1|7605.2|2238
1735915500000|2025-01-03 14:45:00|7614.9|7612.1|7604.9|7602.1|7616|7612.3|7601.9|7598.2|2395
1735915800000|2025-01-03 14:50:00|7605|7602.2|7597.1|7594.3|7605|7602.2|7595.2|7592.4|2303
1735916100000|2025-01-03 14:55:00|7597.2|7593.4|7607.1|7604.3|7608.1|7605.3|7596.1|7592.4|2024
1735916400000|2025-01-03 15:00:00|7607|7604.2|7614.8|7611|7618.9|7616.1|7607|7604.2|3072
1735916700000|2025-01-03 15:05:00|7614.6|7610.8|7615.8|7612|7619.9|7617.1|7609.8|7606.1|3223
1735917000000|2025-01-03 15:10:00|7615.7|7612.9|7613.7|7610.9|7617.7|7614.9|7610.7|7607.9|2136
1735917300000|2025-01-03 15:15:00|7613.6|7610.8|7612.6|7609.8|7618.6|7615.7|7610.7|7607.8|961
1735917600000|2025-01-03 15:20:00|7612.7|7609.9|7609.7|7606.9|7613.7|7610.9|7608.6|7605.8|709
1735917900000|2025-01-03 15:25:00|7609.8|7607|7610.7|7607.9|7612.7|7609.9|7607.7|7604.9|1367
1735918200000|2025-01-03 15:30:00|7611.6|7607.8|7618.7|7615.9|7621.6|7617.9|7609.7|7606.8|1893
1735918500000|2025-01-03 15:35:00|7618.6|7615.8|7619.5|7616.7|7627.5|7624.6|7616.7|7613.8|3139
1735918800000|2025-01-03 15:40:00|7620.3|7617.5|7624.7|7621.9|7626.6|7623.7|7616.5|7613.7|2002
1735919100000|2025-01-03 15:45:00|7624.6|7621.8|7626.4|7623.6|7628.4|7625.5|7619.6|7616.8|2362
1735919400000|2025-01-03 15:50:00|7626.3|7623.5|7628.6|7625.8|7631.5|7628.7|7623.5|7620.6|2232
1735919700000|2025-01-03 15:55:00|7628.5|7625.7|7630.5|7627.7|7631.5|7628.6|7625.5|7622.7|1594
1735920000000|2025-01-03 16:00:00|7631.4|7628.6|7634.5|7630.7|7634.5|7631.7|7624.6|7621.8|1354
1735920300000|2025-01-03 16:05:00|7633.6|7630.8|7624.4|7621.6|7634.5|7630.8|7624.4|7621.6|1306
1735920600000|2025-01-03 16:10:00|7625.4|7622.6|7624.4|7620.6|7628.4|7625.6|7617.4|7614.6|2150
1735920900000|2025-01-03 16:15:00|7623.5|7621.6|7625.6|7622.8|7627.5|7624.6|7619.4|7616.6|2208
1735921200000|2025-01-03 16:20:00|7625.5|7622.7|7629.4|7626.6|7632.5|7628.7|7622.6|7619.6|1652
1735921500000|2025-01-03 16:25:00|7629.5|7625.7|7624.3|7621.5|7632.3|7629.5|7624.3|7620.6|4830
1735921800000|2025-01-03 16:30:00|7624.4|7621.6|7632.2|7629.4|7632.3|7629.4|7620.4|7617.5|3652
1735922100000|2025-01-03 16:35:00|7632.1|7629.3|7637.2|7634.4|7638.4|7635.6|7630.2|7627.4|1355
1735922400000|2025-01-03 16:40:00|7636.3|7633.5|7637.4|7634.6|7640.4|7637.6|7636.2|7632.5|2383
1735922700000|2025-01-03 16:45:00|7637.2|7634.4|7639.2|7636.4|7639.3|7636.4|7632.4|7629.5|1708
1735923000000|2025-01-03 16:50:00|7639.3|7635.5|7639.2|7636.4|7642.2|7639.4|7636.3|7633.4|1307
1735923300000|2025-01-03 16:55:00|7638.2|7635.4|7644.2|7641.4|7645.1|7641.4|7636.4|7633.5|3424
1735923600000|2025-01-03 17:00:00|7645.1|7641.3|7641|7638.2|7645.1|7642.2|7640|7636.3|4108
1735923900000|2025-01-03 17:05:00|7641.1|7638.3|7644|7641.2|7645.1|7642.2|7640.2|7637.3|931
1735924200000|2025-01-03 17:10:00|7643.2|7640.4|7643|7640.2|7645.1|7642.2|7640.2|7637.3|1137
1735924500000|2025-01-03 17:15:00|7643.1|7640.3|7647|7644.2|7651.9|7649|7643|7640.2|2660
1735924800000|2025-01-03 17:20:00|7647.9|7644.1|7648.9|7645.1|7649.9|7647|7645|7642.1|954
1735925100000|2025-01-03 17:25:00|7648.8|7646|7654.9|7651.1|7655.3|7652.2|7647.8|7645|1526
1735925400000|2025-01-03 17:30:00|7654.8|7652|7652.9|7650.1|7655|7652.2|7649.8|7646.5|1401
1735925700000|2025-01-03 17:35:00|7653|7650.2|7648.1|7645.3|7653.9|7651|7648.1|7645.2|1001
1735926000000|2025-01-03 17:40:00|7648|7645.2|7656|7652.2|7656.1|7653.2|7646|7643.2|1544
1735926300000|2025-01-03 17:45:00|7655.9|7653.2|7654.9|7651.1|7659|7656.2|7651.1|7648.2|2115
1735926600000|2025-01-03 17:50:00|7654|7651.2|7653|7650.2|7654.9|7651.2|7650|7646.7|672
1735926900000|2025-01-03 17:55:00|7653.9|7650.1|7657.8|7655|7658.8|7656|7652.9|7650.1|2331
1735927200000|2025-01-03 18:00:00|7658.8|7656|7659.9|7657.1|7660.9|7658.1|7654.9|7652.1|1507
1735927500000|2025-01-03 18:05:00|7659.8|7657|7662.8|7660|7663.3|7660|7657.8|7655|1375
1735927800000|2025-01-03 18:10:00|7662.9|7660.1|7656.9|7654.1|7663.8|7661|7653|7650.2|1778
1735928100000|2025-01-03 18:15:00|7657|7653.2|7652.1|7649.3|7660|7657.2|7651.3|7648|1085
1735928400000|2025-01-03 18:20:00|7651.3|7648.5|7644.5|7641.7|7653.2|7650.3|7642.5|7639.6|3062
1735928700000|2025-01-03 18:25:00|7645.5|7642.7|7651.4|7647.6|7653.9|7650.5|7644.5|7640.7|1600
1735929000000|2025-01-03 18:30:00|7650.5|7648.6|7658.3|7655.5|7660.4|7657.5|7649.4|7646.6|1494
1735929300000|2025-01-03 18:35:00|7659.3|7654.5|7644.7|7640.9|7659.3|7655.6|7643.8|7640.9|1921
1735929600000|2025-01-03 18:40:00|7643.8|7641|7640.6|7636.8|7644.7|7641.8|7637.6|7633.9|1857
1735929900000|2025-01-03 18:45:00|7640.7|7636.9|7644.6|7641.8|7645.5|7642.7|7636.8|7634|1053
1735930200000|2025-01-03 18:50:00|7644.4|7641.6|7643.5|7639.7|7646.5|7643.6|7641.5|7637.7|694
1735930500000|2025-01-03 18:55:00|7643.4|7640.6|7646.4|7643.6|7647.5|7644.7|7643.4|7639.6|831
1735930800000|2025-01-03 19:00:00|7646.3|7643.5|7647.5|7644.7|7647.5|7644.7|7642.5|7639.6|1254
1735931100000|2025-01-03 19:05:00|7647.4|7644.6|7648.5|7644.7|7653.4|7650.6|7646.4|7643.6|1023
1735931400000|2025-01-03 19:10:00|7648.4|7645.6|7651.5|7647.7|7651.5|7648.6|7646.4|7643.6|1096
1735931700000|2025-01-03 19:15:00|7651.4|7647.6|7646.5|7643.7|7651.5|7648.6|7641.6|7638.7|1622
1735932000000|2025-01-03 19:20:00|7646.4|7643.6|7639.5|7636.7|7647.5|7643.8|7638.4|7635.6|2469
1735932300000|2025-01-03 19:25:00|7638.5|7635.7|7642.3|7638.5|7646.4|7643.6|7634.6|7631.7|6788
1735932600000|2025-01-03 19:30:00|7642.2|7639.4|7642.4|7639.6|7645.3|7642.4|7639.4|7636.6|1407
1735932900000|2025-01-03 19:35:00|7643.4|7640.6|7644.2|7641.4|7645.3|7642.5|7643.4|7640.5|492
1735933200000|2025-01-03 19:40:00|7644.3|7640.5|7646.2|7643.4|7646.3|7643.4|7643.3|7640.5|314
1735933500000|2025-01-03 19:45:00|7646.3|7642.5|7652.3|7649.5|7653.4|7650.5|7646.2|7642.5|395
1735933800000|2025-01-03 19:50:00|7652.4|7649.6|7651.3|7648.5|7653.4|7650.5|7649.9|7646.6|351
1735934100000|2025-01-03 19:55:00|7652.2|7648.4|7654.4|7651.6|7655.3|7651.6|7651.3|7648.4|206
1735934400000|2025-01-03 20:00:00|7654.3|7651.5|7653.3|7650.5|7657.3|7654.5|7653.3|7650.5|260
1735934700000|2025-01-03 20:05:00|7653.2|7650.4|7650.2|7647.4|7653.3|7650.4|7650.2|7646.5|120
1735935000000|2025-01-03 20:10:00|7650.3|7647.5|7648.3|7644.5|7651.3|7648.5|7648.2|7644.5|97
1735935300000|2025-01-03 20:15:00|7648.2|7645.4|7645.2|7642.4|7648.4|7645.4|7644.3|7641.4|479
1735935600000|2025-01-03 20:20:00|7645.3|7642.5|7650.1|7646.3|7650.2|7647.3|7645.3|7642.4|101
1735935900000|2025-01-03 20:25:00|7649.2|7646.4|7650.1|7647.3|7651.2|7648.3|7648.3|7645.3|748
1735936200000|2025-01-03 20:30:00|7649.1|7646.3|7651.2|7648.4|7652.2|7649.4|7647.3|7644.4|282
1735936500000|2025-01-03 20:35:00|7651.1|7648.3|7651.3|7648.5|7652.3|7649.5|7650.2|7647.3|239
1735936800000|2025-01-03 20:40:00|7651.2|7648.4|7648.2|7644.4|7651.3|7648.4|7647.2|7643.5|363
1735937100000|2025-01-03 20:45:00|7648.3|7644.5|7647.3|7643.5|7648.3|7645.4|7646.3|7643.4|178
1735937400000|2025-01-03 20:50:00|7647.2|7643.4|7648.3|7644.5|7648.3|7645.4|7643.3|7640.4|429
1735937700000|2025-01-03 20:55:00|7648.2|7645.4|7647.3|7644.5|7648.3|7645.5|7645.3|7642.4|346
1735938000000|2025-01-03 21:00:00|7647.2|7644.4|7646.3|7643.5|7648.3|7645.5|7646.3|7643.5|38
1735938300000|2025-01-03 21:05:00|7646.2|7642.4|7646.3|7642.5|7646.3|7643.4|7644.2|7641.4|302
1735938600000|2025-01-03 21:10:00|7646.2|7643.4|7644.3|7641.5|7646.3|7643.5|7644.3|7641.5|23
1735938900000|2025-01-03 21:15:00|7644.2|7641.4|7644.3|7641.5|7645.3|7641.6|7643.2|7640.4|69
1735939200000|2025-01-03 21:20:00|7644.4|7641.6|7647.3|7643.5|7647.3|7643.5|7644.2|7641.4|56
1735939500000|2025-01-03 21:25:00|7647.2|7643.4|7648.2|7645.4|7649.3|7646.5|7646.4|7643.4|224
1735939800000|2025-01-03 21:30:00|7647.4|7644.6|7649.1|7645.3|7649.1|7645.3|7646.1|7642.3|56
1735940100000|2025-01-03 21:35:00|7648.1|7645.4|7647.1|7644.3|7648.2|7645.4|7646.2|7643.3|47
1735940400000|2025-01-03 21:40:00|7647.2|7644.4|7650|7646.2|7650|7646.4|7647.2|7644.3|46
1735940700000|2025-01-03 21:45:00|7650.1|7646.3|7652.1|7648.3|7652.1|7648.3|7650|7646.3|128
1735941000000|2025-01-03 21:50:00|7651.2|7648.4|7653|7650.2|7653.2|7650.4|7651.1|7647.4|126
1735941300000|2025-01-03 21:55:00|7653.1|7650.3|7650.2|7647.4|7653.1|7650.3|7649.1|7645.4|102
1736118000000|2025-01-05 23:00:00|7645|7641.2|7644.2|7640.4|7650.4|7646.6|7634.6|7631.7|265
1736118300000|2025-01-05 23:05:00|7645.2|7641.4|7648.5|7644.7|7652.3|7648.7|7644.3|7641.4|179
1736118600000|2025-01-05 23:10:00|7648.2|7644.4|7650.2|7646.4|7654.2|7650.5|7647.2|7643.4|440
1736118900000|2025-01-05 23:15:00|7650.3|7646.5|7657.2|7653.4|7661.2|7657.4|7648.2|7644.4|573
1736119200000|2025-01-05 23:20:00|7656.3|7653.5|7658.8|7655|7659.2|7655.5|7654.2|7650.4|58
1736119500000|2025-01-05 23:25:00|7658.4|7654.6|7652.3|7648.5|7659.2|7656.4|7652.3|7648.5|373
1736119800000|2025-01-05 23:30:00|7652.4|7648.6|7657.2|7653.4|7657.3|7653.5|7651.3|7647.6|73
1736120100000|2025-01-05 23:35:00|7657.3|7654.5|7658.3|7654.5|7661.2|7657.5|7656.1|7652.4|66
1736120400000|2025-01-05 23:40:00|7658.2|7654.4|7657.3|7654.5|7660.2|7656.4|7656.5|7653.6|57
1736120700000|2025-01-05 23:45:00|7657.2|7653.5|7656.4|7652.6|7658.2|7654.5|7655.3|7651.6|254
1736121000000|2025-01-05 23:50:00|7656.3|7652.5|7650.3|7646.5|7656.3|7652.5|7650.3|7646.5|39
1736121300000|2025-01-05 23:55:00|7650.2|7646.4|7652.5|7648.7|7654.2|7650.4|7649.3|7645.5|36
1736121600000|2025-01-06 00:00:00|7652.2|7648.4|7656.1|7652.3|7657.2|7653.5|7651.3|7648.4|18
1736121900000|2025-01-06 00:05:00|7655.1|7651.3|7655.1|7651.3|7657.1|7653.5|7654.1|7650.3|53
1736122200000|2025-01-06 00:10:00|7655.9|7652.1|7649.3|7646.5|7656.1|7652.3|7649.3|7645.8|70
1736122500000|2025-01-06 00:15:00|7649.4|7645.6|7646.1|7642.3|7650.1|7646.5|7646.1|7642.3|127
1736122800000|2025-01-06 00:20:00|7645.3|7642.5|7643.1|7639.3|7646.1|7642.5|7641.3|7638.3|50
1736123100000|2025-01-06 00:25:00|7642.2|7639.4|7639.2|7635.4|7642.4|7639.4|7638.2|7635.4|25
1736123400000|2025-01-06 00:30:00|7639.1|7635.3|7643.6|7639.8|7646.1|7642.4|7636.2|7633.3|67
1736123700000|2025-01-06 00:35:00|7643.1|7639.3|7634.4|7630.6|7643.1|7639.4|7633.2|7630.3|155
1736124000000|2025-01-06 00:40:00|7633.2|7630.4|7633.6|7629.8|7635.6|7632.7|7629.2|7623.6|82
1736124300000|2025-01-06 00:45:00|7634.3|7630.5|7636.6|7632.8|7636.6|7633.7|7634.3|7630.5|16
1736124600000|2025-01-06 00:50:00|7636.5|7633.7|7632.5|7629.7|7637.5|7633.7|7632.5|7629.7|25
1736124900000|2025-01-06 00:55:00|7633.3|7629.5|7630.5|7626.7|7633.5|7629.7|7630.5|7626.7|58
1736125200000|2025-01-06 01:00:00|7630.3|7626.5|7637.4|7634.6|7639.3|7635.7|7630.2|7626.5|224
1736125500000|2025-01-06 01:05:00|7638.3|7634.5|7650.3|7646.5|7651.3|7648.3|7638.2|7634.5|207
1736125800000|2025-01-06 01:10:00|7650.2|7646.4|7668.4|7664.6|7673.3|7670.4|7648.2|7644.5|734
1736126100000|2025-01-06 01:15:00|7668.2|7664.4|7668.2|7665.4|7675.3|7672.5|7667.3|7664.4|130
1736126400000|2025-01-06 01:20:00|7668.3|7664.5|7655.3|7652.5|7668.3|7664.5|7653.2|7649.5|514
1736126700000|2025-01-06 01:25:00|7656.3|7653.5|7655.2|7652.4|7658.3|7654.5|7652|7648.4|221
1736127000000|2025-01-06 01:30:00|7655.3|7651.5|7652.5|7649.7|7659.2|7656.4|7652.5|7649.6|429
1736127300000|2025-01-06 01:35:00|7651.8|7649|7654.7|7650.9|7655|7651.7|7651.8|7648.9|268
1736127600000|2025-01-06 01:40:00|7653.8|7651|7655.5|7652.7|7656.7|7652.9|7651.8|7648.9|88
1736127900000|2025-01-06 01:45:00|7656.4|7653.6|7658.5|7655.7|7664.4|7660.7|7656.4|7653.6|330
1736128200000|2025-01-06 01:50:00|7658.6|7654.8|7653.6|7650.8|7660.5|7656.8|7653.5|7650.6|130
1736128500000|2025-01-06 01:55:00|7653.5|7650.7|7654.5|7650.7|7658.5|7654.8|7652.5|7649.6|147
1736128800000|2025-01-06 02:00:00|7653.5|7649.7|7646.5|7642.7|7653.5|7650|7641.5|7637.7|198
1736129100000|2025-01-06 02:05:00|7647.5|7643.7|7647.2|7644.4|7653.2|7649.6|7645.5|7642.6|216
1736129400000|2025-01-06 02:10:00|7646.5|7643.4|7644.5|7641.7|7650.2|7647.4|7643.2|7639.6|359
1736129700000|2025-01-06 02:15:00|7643.4|7640.7|7646.4|7643.6|7647.4|7643.6|7642.4|7638.6|54
1736130000000|2025-01-06 02:20:00|7646.2|7643.4|7644.3|7641.5|7647.4|7643.7|7644.2|7640.4|44
1736130300000|2025-01-06 02:25:00|7645.2|7641.4|7639.3|7635.5|7645.3|7642.5|7639.2|7635.5|35
1736130600000|2025-01-06 02:30:00|7639.2|7636.4|7640.2|7637.4|7642.3|7639.5|7638.3|7635.4|64
1736130900000|2025-01-06 02:35:00|7640.3|7636.5|7641.3|7637.5|7645.3|7642.5|7640.2|7636.5|123
1736131200000|2025-01-06 02:40:00|7640.3|7637.4|7637.2|7633.4|7641.2|7637.5|7636.2|7632.4|80
1736131500000|2025-01-06 02:45:00|7637.3|7633.5|7635.6|7631.8|7638.7|7635.9|7633.6|7630.6|398
1736131800000|2025-01-06 02:50:00|7635.4|7632.6|7637.6|7634.8|7638.6|7635.6|7632.6|7629.6|165
1736132100000|2025-01-06 02:55:00|7637.4|7634.6|7636.2|7633.4|7639.4|7636.6|7636.2|7632.5|201
1736132400000|2025-01-06 03:00:00|7636.3|7633.5|7636.3|7632.5|7639.3|7636.4|7635.3|7632.4|55
1736132700000|2025-01-06 03:05:00|7636.2|7633.4|7632.3|7629.5|7637.3|7634.5|7632.3|7629.1|35
1736133000000|2025-01-06 03:10:00|7631.4|7628.6|7632.3|7629.5|7634.4|7631.5|7631.4|7628.5|46
1736133300000|2025-01-06 03:15:00|7632.2|7628.4|7627.4|7624.6|7632.2|7628.5|7623.3|7619.6|327
1736133600000|2025-01-06 03:20:00|7627.2|7624.4|7628.4|7625.6|7631.3|7628.3|7627.2|7624.4|40
1736133900000|2025-01-06 03:25:00|7628.3|7625.5|7626.1|7622.3|7630.3|7626.5|7625.3|7622.1|75
1736134200000|2025-01-06 03:30:00|7625.1|7621.3|7620.3|7617.5|7626.1|7622.6|7620.3|7617.3|95
1736134500000|2025-01-06 03:35:00|7621.3|7617.6|7622.3|7619.5|7623.4|7620.5|7620.3|7617.3|27
1736134800000|2025-01-06 03:40:00|7623.1|7619.3|7621.1|7618.3|7623.3|7620.5|7618.3|7615.5|62
1736135100000|2025-01-06 03:45:00|7621.2|7617.3|7622.4|7618.6|7622.4|7619.6|7621.1|7617.3|27
1736135400000|2025-01-06 03:50:00|7622.2|7618.4|7622.4|7619.6|7623.2|7620.4|7621.2|7618.3|27
1736135700000|2025-01-06 03:55:00|7622.2|7619.4|7620.2|7616.4|7623.2|7619.6|7620.1|7616.4|31
1736136000000|2025-01-06 04:00:00|7620.4|7617.6|7621.2|7618.4|7623.2|7619.6|7620.4|7617.4|42
1736136300000|2025-01-06 04:05:00|7622.1|7618.3|7624.3|7621.5|7625.2|7621.5|7621.2|7618.3|43
1736136600000|2025-01-06 04:10:00|7624.2|7621.4|7620.2|7617.4|7625.2|7622.4|7620.2|7617.3|24
1736136900000|2025-01-06 04:15:00|7620.1|7617.3|7619.2|7615.4|7620.1|7617.3|7616.2|7613.4|167
1736137200000|2025-01-06 04:20:00|7619.3|7616.4|7621.2|7617.4|7626.1|7623.3|7619.2|7616.3|99
1736137500000|2025-01-06 04:25:00|7622.2|7618.4|7622.2|7618.4|7622.2|7619.4|7621.1|7618.3|21
1736137800000|2025-01-06 04:30:00|7622.1|7618.3|7622.1|7619.3|7624.2|7620.4|7621.2|7618.3|20
1736138100000|2025-01-06 04:35:00|7622.2|7619.4|7618.3|7614.5|7623.1|7619.4|7618.2|7614.4|57
1736138400000|2025-01-06 04:40:00|7618.2|7614.4|7618.2|7614.4|7619.2|7616.4|7618.1|7614.4|13
1736138700000|2025-01-06 04:45:00|7618.3|7614.5|7617.2|7613.4|7618.3|7615.4|7616.2|7613.2|26
1736139000000|2025-01-06 04:50:00|7616.2|7613.5|7611.3|7608.5|7617.2|7613.5|7611.3|7608.4|99
1736139300000|2025-01-06 04:55:00|7612.2|7609.4|7604.5|7601.7|7612.2|7609.4|7604.4|7600.9|1375
1736139600000|2025-01-06 05:00:00|7604.4|7601.6|7607.4|7604.6|7608.3|7604.6|7601.5|7598.6|671
1736139900000|2025-01-06 05:05:00|7607.3|7604.5|7607.4|7603.6|7608.5|7604.7|7605.4|7602.3|80
1736140200000|2025-01-06 05:10:00|7607.5|7604.6|7605.4|7602.6|7609.4|7606.6|7605.4|7601.7|57
1736140500000|2025-01-06 05:15:00|7605.3|7602.5|7601.5|7597.7|7605.5|7602.6|7601.4|7597.7|114
1736140800000|2025-01-06 05:20:00|7602.4|7598.7|7604.5|7601.7|7606.5|7602.7|7602.4|7598.7|90
1736141100000|2025-01-06 05:25:00|7605.4|7601.6|7604.2|7600.4|7605.4|7601.7|7603.4|7600.4|18
1736141400000|2025-01-06 05:30:00|7604.5|7600.7|7605.5|7601.7|7608.5|7605.7|7603.4|7600.6|192
1736141700000|2025-01-06 05:35:00|7604.5|7601.6|7605.4|7601.6|7606.4|7602.8|7603.4|7600.6|73
1736142000000|2025-01-06 05:40:00|7605.5|7601.7|7606.5|7603.7|7608.6|7605.7|7604.5|7601.6|102
1736142300000|2025-01-06 05:45:00|7606.6|7602.8|7607.5|7603.7|7608.5|7605.7|7604.5|7601.6|99
1736142600000|2025-01-06 05:50:00|7607.4|7604.6|7610.5|7606.7|7612.3|7609.5|7606.3|7603.5|157
1736142900000|2025-01-06 05:55:00|7610.3|7607.7|7610.5|7606.7|7610.6|7607.7|7607.5|7604.7|90
1736143200000|2025-01-06 06:00:00|7609.5|7606.5|7610.3|7606.5|7611.5|7608.7|7607.5|7604.5|112
1736143500000|2025-01-06 06:05:00|7609.3|7606.7|7608.2|7605.4|7612.3|7609.5|7608.2|7604.5|91
1736143800000|2025-01-06 06:10:00|7607.3|7604.5|7607.3|7603.5|7608.3|7605.4|7606.3|7603.4|110
1736144100000|2025-01-06 06:15:00|7606.3|7603.4|7604.4|7600.6|7608.3|7605.5|7604.3|7600.5|32
1736144400000|2025-01-06 06:20:00|7605.3|7601.6|7606.3|7603.5|7608.3|7605.4|7604.4|7601.5|137
1736144700000|2025-01-06 06:25:00|7606.2|7603.4|7608.3|7605.5|7609.3|7605.6|7606.2|7602.5|50
1736145000000|2025-01-06 06:30:00|7608.2|7605.4|7608.3|7604.5|7609.3|7606.5|7607.3|7604.5|80
1736145300000|2025-01-06 06:35:00|7607.2|7604.4|7614|7610.2|7614.2|7611.4|7607.2|7604.4|331
1736145600000|2025-01-06 06:40:00|7614.2|7610.4|7613.2|7610.4|7614.2|7611.4|7610.2|7606.5|109
1736145900000|2025-01-06 06:45:00|7613.9|7611.1|7613.1|7610.3|7615.3|7612.5|7611.4|7607.7|424
1736146200000|2025-01-06 06:50:00|7614.1|7611.3|7609.4|7606.6|7614.1|7611.3|7608.4|7605.5|171
1736146500000|2025-01-06 06:55:00|7609.3|7606.5|7615.1|7611.3|7616.5|7613.5|7609.3|7606.5|208
1736146800000|2025-01-06 07:00:00|7614.1|7610.5|7618|7615.2|7618.3|7615.3|7613.1|7610.3|273
1736147100000|2025-01-06 07:05:00|7618.1|7615.3|7619|7616.2|7620|7616.3|7615.6|7612.3|519
1736147400000|2025-01-06 07:10:00|7619.1|7616.3|7624|7620.2|7626|7622.3|7619|7616.2|1140
1736147700000|2025-01-06 07:15:00|7623.9|7620.1|7620|7616.2|7625|7621.2|7618|7615.2|178
1736148000000|2025-01-06 07:20:00|7619.1|7616.3|7621.1|7618.3|7622|7619.2|7616.2|7613.4|355
1736148300000|2025-01-06 07:25:00|7621|7618.2|7620.1|7617.3|7625|7622|7620.1|7617.2|327
1736148600000|2025-01-06 07:30:00|7620.8|7618|7617.8|7615|7622.8|7620|7615.8|7613|238
1736148900000|2025-01-06 07:35:00|7618|7614.2|7619.1|7616.3|7622|7618.3|7616.6|7613.3|525
1736149200000|2025-01-06 07:40:00|7620.1|7617.3|7614.2|7610.4|7620.1|7617.3|7612.2|7609.3|268
1736149500000|2025-01-06 07:45:00|7614.1|7611.3|7608.2|7604.4|7616.1|7613.3|7607.1|7604.3|781
1736149800000|2025-01-06 07:50:00|7608.1|7605.3|7610.1|7607.3|7615.1|7612.3|7607.1|7604.3|824
1736150100000|2025-01-06 07:55:00|7611.1|7608.3|7609.1|7606.3|7611.1|7608.3|7603.2|7600.1|1116
1736150400000|2025-01-06 08:00:00|7609.9|7606.1|7604.1|7601.3|7610.1|7607.3|7604.1|7601.3|1006
1736150700000|2025-01-06 08:05:00|7604.2|7601.4|7608|7605.2|7609|7606.2|7603.1|7600.3|819
1736151000000|2025-01-06 08:10:00|7607.3|7604.2|7603.2|7600.4|7608.2|7605.4|7602|7599.2|729
1736151300000|2025-01-06 08:15:00|7603|7600.2|7608|7605.2|7608.2|7605.4|7599|7596.2|1491
1736151600000|2025-01-06 08:20:00|7608.2|7604.4|7609.9|7607.1|7612.9|7609.1|7606.9|7603.2|1148
1736151900000|2025-01-06 08:25:00|7610|7607.2|7604.8|7602|7610|7607.2|7602.8|7599.1|4603
1736152200000|2025-01-06 08:30:00|7605|7602.2|7601|7598.2|7608.6|7605.8|7599.8|7597|3995
1736152500000|2025-01-06 08:35:00|7600.9|7598.1|7599.9|7596.1|7602|7599.2|7597|7593.7|1601
1736152800000|2025-01-06 08:40:00|7600.9|7597.1|7598|7595.2|7604.9|7601.2|7595|7592.2|1618
1736153100000|2025-01-06 08:45:00|7597.1|7594.3|7600|7597.2|7603|7600.2|7595.5|7592.2|624
1736153400000|2025-01-06 08:50:00|7601|7597.3|7601.1|7598.3|7603|7600.2|7599.9|7597.1|618
1736153700000|2025-01-06 08:55:00|7601|7598.2|7608.9|7605.1|7611.7|7608.9|7600.1|7597.2|884
1736154000000|2025-01-06 09:00:00|7608.7|7604.9|7605|7601.2|7609.9|7606.9|7601|7597.2|1646
1736154300000|2025-01-06 09:05:00|7604.1|7602.2|7609.8|7606|7609.8|7606.9|7602|7599.2|835
1736154600000|2025-01-06 09:10:00|7609.7|7606.9|7613|7610.2|7613|7610.2|7604|7601|901
1736154900000|2025-01-06 09:15:00|7613.7|7610.9|7617.8|7615|7618.7|7615.9|7612|7609|663
1736155200000|2025-01-06 09:20:00|7617.7|7614.9|7612|7609.2|7617.8|7615|7607|7604|623
1736155500000|2025-01-06 09:25:00|7611.8|7609|7615.8|7612|7616.7|7613|7611.8|7608.7|298
1736155800000|2025-01-06 09:30:00|7615.7|7612.9|7624.7|7621.9|7624.8|7621.9|7613.8|7611|1843
1736156100000|2025-01-06 09:35:00|7625.4|7622.6|7624.5|7621.7|7627.5|7624.7|7622.7|7619.7|1561
1736156400000|2025-01-06 09:40:00|7625.4|7621.6|7612.9|7610.1|7625.5|7622.6|7611.8|7608|1083
1736156700000|2025-01-06 09:45:00|7611.9|7609.1|7603.8|7601|7611.9|7609.1|7600.9|7598.1|595
1736157000000|2025-01-06 09:50:00|7603.9|7600.1|7614.5|7611.7|7615.5|7612.7|7602.9|7600.1|1715
1736157300000|2025-01-06 09:55:00|7614.7|7611.9|7618.4|7615.6|7618.6|7615.7|7611.8|7608.9|1182
1736157600000|2025-01-06 10:00:00|7618.5|7615.7|7620.4|7616.6|7621.5|7617.8|7612.6|7609.6|1344
1736157900000|2025-01-06 10:05:00|7620.2|7617.4|7626.4|7623.6|7626.4|7623.6|7613.6|7610.6|918
1736158200000|2025-01-06 10:10:00|7626.2|7623.4|7625.1|7622.3|7627.4|7624.6|7622.4|7619.4|345
1736158500000|2025-01-06 10:15:00|7625.4|7622.6|7624.1|7621.3|7627.2|7624.3|7621.2|7618.4|387
1736158800000|2025-01-06 10:20:00|7624.2|7620.4|7620.2|7616.4|7628.2|7624.6|7620.1|7616.4|503
1736159100000|2025-01-06 10:25:00|7621.1|7617.4|7632|7628.2|7632|7629|7619.1|7616.3|3402
1736159400000|2025-01-06 10:30:00|7631.1|7628.3|7635.1|7632.3|7638.1|7635.3|7631|7628.2|988
1736159700000|2025-01-06 10:35:00|7635.9|7632.1|7633.1|7629.3|7637.1|7634.3|7631.1|7628.3|472
1736160000000|2025-01-06 10:40:00|7632.9|7630.1|7634.1|7631.3|7638.9|7635.3|7632.1|7629.3|321
1736160300000|2025-01-06 10:45:00|7633.9|7631.1|7644.1|7641.3|7644.3|7641.3|7631.1|7628.3|1202
1736160600000|2025-01-06 10:50:00|7644.9|7641.1|7639.8|7637|7644.9|7641.3|7637.1|7634.1|645
1736160900000|2025-01-06 10:55:00|7639.9|7637.1|7635|7632.2|7639.9|7637.1|7633.9|7630.2|668
1736161200000|2025-01-06 11:00:00|7634.2|7631.4|7630.2|7626.4|7635|7632.2|7628|7624.4|1037
1736161500000|2025-01-06 11:05:00|7630|7626.2|7639|7635.2|7639|7636.2|7626.3|7623.4|516
1736161800000|2025-01-06 11:10:00|7638.2|7635.4|7643.9|7641.1|7645.8|7643|7637.9|7634.2|1166
1736162100000|2025-01-06 11:15:00|7643.8|7641|7645.6|7642.8|7646.8|7644|7640|7637.1|672
1736162400000|2025-01-06 11:20:00|7646.6|7643|7652.6|7648.8|7652.6|7649.8|7644.8|7641.8|662
1736162700000|2025-01-06 11:25:00|7652.5|7649.7|7651.5|7648.7|7655.3|7652.4|7645.5|7641.8|1479
1736163000000|2025-01-06 11:30:00|7650.5|7647.7|7659.5|7656.7|7660.3|7657.5|7649.5|7646.7|1521
1736163300000|2025-01-06 11:35:00|7659.3|7656.5|7660.3|7656.5|7661.3|7658.4|7658.2|7654.5|890
1736163600000|2025-01-06 11:40:00|7660.2|7657.4|7663.2|7659.4|7664.2|7660.5|7659.2|7656.3|651
1736163900000|2025-01-06 11:45:00|7662.3|7659.5|7662.3|7658.5|7663.2|7660.4|7654.5|7651.7|1370
1736164200000|2025-01-06 11:50:00|7661.2|7658.4|7660.2|7657.4|7664.3|7661.4|7657.4|7654.5|1086
1736164500000|2025-01-06 11:55:00|7660.3|7656.5|7663.3|7660.5|7663.3|7660.5|7653.4|7650.6|1611
1736164800000|2025-01-06 12:00:00|7664.3|7660.6|7669.9|7667.1|7670.2|7667.2|7661.2|7657.5|2564
1736165100000|2025-01-06 12:05:00|7670|7667.2|7678.9|7676.1|7679|7676.1|7668.2|7665.2|1244
1736165400000|2025-01-06 12:10:00|7679|7676.2|7679.9|7677.1|7681.9|7679.1|7671.9|7669.1|4163
1736165700000|2025-01-06 12:15:00|7679.8|7677|7676.9|7673.1|7681.9|7679.1|7675.9|7672.1|717
1736166000000|2025-01-06 12:20:00|7677|7674.1|7676|7673.2|7679.9|7676.1|7669.1|7666.2|595
1736166300000|2025-01-06 12:25:00|7675.9|7673.1|7675.9|7672.1|7677.9|7675.1|7673|7670.1|457
1736166600000|2025-01-06 12:30:00|7676|7673.1|7678.9|7675.1|7679.4|7676.1|7671|7667.2|1744
1736166900000|2025-01-06 12:35:00|7678.7|7674.9|7679.8|7676|7679.9|7677|7674.7|7671.9|913
1736167200000|2025-01-06 12:40:00|7678.8|7676.2|7681.8|7679|7682|7679|7678|7675|652
1736167500000|2025-01-06 12:45:00|7682.8|7679.5|7699.6|7696.8|7700.3|7697.5|7681.8|7678.9|4249
1736167800000|2025-01-06 12:50:00|7700.4|7696.6|7689.6|7685.8|7700.4|7697.6|7685.6|7682.8|1350
1736168100000|2025-01-06 12:55:00|7688.8|7686|7684.6|7681.8|7689.1|7686.3|7683.6|7680.2|1185
1736168400000|2025-01-06 13:00:00|7683.8|7681|7687.8|7685|7689.8|7686.3|7681.8|7678.9|1860
1736168700000|2025-01-06 13:05:00|7687.9|7685.1|7687.8|7684|7692.9|7690|7684.8|7681.9|1290
1736169000000|2025-01-06 13:10:00|7687.9|7684.1|7682.1|7678.3|7687.9|7685|7678.1|7675.1|1016
1736169300000|2025-01-06 13:15:00|7682.9|7679.3|7690.7|7686.9|7691.5|7688.7|7678.9|7675.3|1471
1736169600000|2025-01-06 13:20:00|7690.5|7687.7|7680.8|7678|7690.8|7688|7679.9|7677|735
1736169900000|2025-01-06 13:25:00|7680.9|7678.1|7677.9|7674.1|7681.9|7679|7676.9|7674|559
1736170200000|2025-01-06 13:30:00|7677.8|7675|7672.9|7669.1|7679.9|7677|7669|7666.2|1419
1736170500000|2025-01-06 13:35:00|7672.8|7670|7677.4|7673.6|7679.4|7676.4|7669.8|7667|3995
1736170800000|2025-01-06 13:40:00|7677.2|7674.4|7673.4|7670.6|7677.4|7674.4|7669.4|7666.6|1422
1736171100000|2025-01-06 13:45:00|7673.2|7670.4|7665.5|7662.7|7676.4|7673.4|7665.5|7661.8|986
1736171400000|2025-01-06 13:50:00|7665.6|7662.8|7655.9|7653.1|7666.8|7663.8|7653.7|7650.9|4019
1736171700000|2025-01-06 13:55:00|7655.7|7652.9|7667.7|7663.9|7667.7|7664.8|7654|7651.2|1765
1736172000000|2025-01-06 14:00:00|7667.3|7664.9|7683|7679.2|7684.9|7682.1|7665.7|7662.8|2997
1736172300000|2025-01-06 14:05:00|7682.9|7679.1|7688.9|7686.1|7698.6|7695.7|7678.7|7675.9|2801
1736172600000|2025-01-06 14:10:00|7688.7|7685.9|7694.7|7691.9|7697.9|7694.9|7684.9|7682.1|1141
1736172900000|2025-01-06 14:15:00|7694.6|7691.8|7677.6|7674.8|7701.6|7698.6|7669.4|7665.8|4216
1736173200000|2025-01-06 14:20:00|7677.4|7674.6|7675.7|7671.9|7685.6|7682.6|7674.4|7670.8|1627
1736173500000|2025-01-06 14:25:00|7675.8|7672|7692.6|7689.8|7693.7|7690.9|7673.8|7670.9|1309
1736173800000|2025-01-06 14:30:00|7693.4|7689.6|7692.6|7689.8|7698.2|7694.9|7688.8|7686|1956
1736174100000|2025-01-06 14:35:00|7692.8|7690|7694.5|7691.7|7702.7|7699.8|7689.8|7686.9|1672
1736174400000|2025-01-06 14:40:00|7694.7|7690.9|7704.5|7700.7|7707.4|7703.7|7687.8|7685|2064
1736174700000|2025-01-06 14:45:00|7704.4|7701.6|7710.5|7707.7|7711.7|7707.9|7704.4|7700.7|2560
1736175000000|2025-01-06 14:50:00|7710.7|7707.9|7712.4|7709.6|7722.5|7718.9|7706.7|7703.7|3715
1736175300000|2025-01-06 14:55:00|7712.5|7709.7|7720.4|7716.6|7723.4|7719.9|7712.4|7708.7|3879
1736175600000|2025-01-06 15:00:00|7720.1|7716.3|7723.2|7719.4|7729.2|7726.3|7717.2|7714.4|3950
1736175900000|2025-01-06 15:05:00|7723.1|7720.3|7728.4|7725.6|7732.2|7728.6|7723.1|7720.3|1759
1736176200000|2025-01-06 15:10:00|7729.1|7726.3|7731.2|7728.4|7732.4|7729.6|7724.2|7721.4|2818
1736176500000|2025-01-06 15:15:00|7731.1|7728.3|7722.2|7718.4|7732.2|7729.4|7721.4|7718.4|2516
1736176800000|2025-01-06 15:20:00|7722.1|7719.3|7706.6|7703.8|7722.2|7719.3|7705.5|7702.7|3439
1736177100000|2025-01-06 15:25:00|7707.5|7703.7|7708.6|7705.8|7713.5|7709.8|7699.5|7695.8|3946
1736177400000|2025-01-06 15:30:00|7709.5|7705.7|7695.5|7692.7|7711.5|7708.7|7694.3|7691.5|2420
1736177700000|2025-01-06 15:35:00|7695.3|7692.5|7690.5|7686.7|7695.3|7692.5|7684.6|7681.7|2010
1736178000000|2025-01-06 15:40:00|7690.3|7687.5|7686.7|7683.9|7692.5|7689.7|7685.6|7681.9|2039
1736178300000|2025-01-06 15:45:00|7687.7|7684.1|7664|7661.2|7687.7|7684.1|7662|7659.2|5642
1736178600000|2025-01-06 15:50:00|7664.1|7661.3|7659.3|7656.5|7668.1|7665.3|7652.5|7649.6|2966
1736178900000|2025-01-06 15:55:00|7659.4|7655.6|7656.1|7653.3|7662.3|7659.5|7650.3|7647|4342
1736179200000|2025-01-06 16:00:00|7656.2|7652.4|7654.2|7651.4|7659.1|7656.3|7645.4|7642.6|2642
1736179500000|2025-01-06 16:05:00|7654.1|7651.3|7654.4|7651.6|7655.2|7652.4|7649.4|7646.6|2787
1736179800000|2025-01-06 16:10:00|7654.5|7651.7|7675.7|7671.9|7680.7|7677.8|7651.6|7648.6|6373
1736180100000|2025-01-06 16:15:00|7675.6|7672.8|7656.2|7653.4|7675.8|7673|7655.1|7652.3|2118
1736180400000|2025-01-06 16:20:00|7657.1|7653.3|7651.9|7649.1|7657.1|7654.3|7641.1|7637.4|3099
1736180700000|2025-01-06 16:25:00|7651.8|7649|7646.8|7644|7665.8|7663|7646.8|7643.1|5419
1736181000000|2025-01-06 16:30:00|7647.1|7644.3|7656.8|7654|7665.8|7663|7643.1|7640.1|3698
1736181300000|2025-01-06 16:35:00|7657.5|7654.7|7652.9|7649.1|7657.7|7654.7|7645.9|7643.1|1271
1736181600000|2025-01-06 16:40:00|7652.1|7649.3|7653.6|7649.8|7654.6|7651|7645.8|7642.8|2499
1736181900000|2025-01-06 16:45:00|7652.6|7649.7|7673.4|7670.6|7673.5|7670.6|7651.6|7648.8|2073
1736182200000|2025-01-06 16:50:00|7673.5|7670.7|7665.6|7662.8|7674.2|7670.7|7663.5|7660.7|1039
1736182500000|2025-01-06 16:55:00|7666.5|7662.7|7666.4|7662.6|7670.5|7667.7|7662.6|7659.8|1280
1736182800000|2025-01-06 17:00:00|7666.5|7663.6|7653.5|7650.7|7666.5|7663.7|7652.5|7649.7|1265
1736183100000|2025-01-06 17:05:00|7654.5|7651.7|7649.7|7646.9|7656.6|7653.8|7647.7|7644.8|1081
1736183400000|2025-01-06 17:10:00|7649.5|7646.7|7651.6|7648.8|7655.7|7652.9|7645.5|7642.7|899
1736183700000|2025-01-06 17:15:00|7651.7|7647.9|7642.9|7640.1|7653.6|7649.9|7641.9|7638.1|1346
1736184000000|2025-01-06 17:20:00|7643|7640.2|7640|7637.2|7646.9|7644.1|7639|7636.1|1533
1736184300000|2025-01-06 17:25:00|7639.9|7637.1|7639.7|7636.9|7641.9|7639.1|7635.9|7632.1|1066
1736184600000|2025-01-06 17:30:00|7640|7637.2|7630|7627.2|7641|7638.1|7629|7626.2|1159
1736184900000|2025-01-06 17:35:00|7629.1|7626.2|7620|7617.2|7630|7627|7614.8|7612|2867
1736185200000|2025-01-06 17:40:00|7621.1|7617.3|7619|7615.2|7621.1|7618.2|7614|7611.2|1175
1736185500000|2025-01-06 17:45:00|7619.1|7616.2|7620|7616.2|7624|7621|7616|7612.2|1076
1736185800000|2025-01-06 17:50:00|7619.1|7616.3|7615.4|7612.6|7622|7619.2|7612.7|7609.4|1816
1736186100000|2025-01-06 17:55:00|7615.2|7612.4|7614.1|7611.3|7617.2|7613.6|7611.2|7608.3|1172
1736186400000|2025-01-06 18:00:00|7615.1|7612.3|7608.1|7605.3|7618.1|7614.4|7607.2|7604.4|2763
1736186700000|2025-01-06 18:05:00|7608.4|7605.6|7604.5|7601.7|7615.2|7612.4|7602.4|7599.6|1836
1736187000000|2025-01-06 18:10:00|7604.2|7601.4|7602.3|7599.5|7604.6|7601.7|7596.5|7593.5|1123
1736187300000|2025-01-06 18:15:00|7601.5|7598.5|7595.5|7592.7|7603.6|7600.5|7595.5|7592.7|812
1736187600000|2025-01-06 18:20:00|7596.3|7592.5|7595.5|7592.7|7596.5|7593.7|7587.5|7584.7|1782
1736187900000|2025-01-06 18:25:00|7595.6|7591.8|7588.6|7585.8|7599.3|7596.4|7586.6|7583.8|1846
1736188200000|2025-01-06 18:30:00|7588.5|7585.7|7581.6|7578.8|7596.5|7593.5|7579.7|7576.9|3044
1736188500000|2025-01-06 18:35:00|7580.9|7578.1|7585.6|7581.8|7587.6|7584.8|7580.5|7577.7|913
1736188800000|2025-01-06 18:40:00|7584.7|7581.9|7585.7|7582.9|7589.7|7586.8|7584.7|7581.8|1044
1736189100000|2025-01-06 18:45:00|7586.6|7582.8|7587.7|7584.9|7590.7|7587.8|7584.7|7581.8|679
1736189400000|2025-01-06 18:50:00|7588.6|7585.8|7595.7|7592.9|7598.6|7595.8|7588.6|7584.9|959
1736189700000|2025-01-06 18:55:00|7595.6|7592.8|7594.6|7591.8|7603.4|7600.5|7592.6|7589.8|2092
1736190000000|2025-01-06 19:00:00|7594.4|7591.6|7605.3|7602.5|7606.3|7603.5|7592.4|7588.8|1974
1736190300000|2025-01-06 19:05:00|7606.3|7603.5|7609.1|7606.3|7612|7609.1|7603.4|7600.5|1805
1736190600000|2025-01-06 19:10:00|7610|7607.2|7614.1|7611.3|7621.1|7618.2|7607.1|7604.3|3623
1736190900000|2025-01-06 19:15:00|7614.9|7612.1|7608.3|7604.5|7617.1|7614.3|7606.4|7602.6|1848
1736191200000|2025-01-06 19:20:00|7608.4|7604.6|7607.4|7604.6|7614.4|7611.6|7606.3|7602.6|1306
1736191500000|2025-01-06 19:25:00|7607.5|7604.7|7617.5|7614.7|7618.2|7615.4|7607.4|7604.5|5648
1736191800000|2025-01-06 19:30:00|7617.4|7613.7|7621.4|7618.6|7628.2|7625.4|7616.5|7613.7|2010
1736192100000|2025-01-06 19:35:00|7622.2|7618.4|7615.4|7612.6|7623.4|7620.6|7615.4|7612.6|1067
1736192400000|2025-01-06 19:40:00|7614.4|7611.6|7622.2|7619.4|7624.2|7620.6|7614.4|7611.6|259
1736192700000|2025-01-06 19:45:00|7622.4|7618.6|7615.4|7611.6|7622.4|7619.4|7613.4|7610.4|199
1736193000000|2025-01-06 19:50:00|7615.2|7611.4|7614.5|7610.7|7617.4|7614.6|7613.3|7610.4|408
1736193300000|2025-01-06 19:55:00|7613.6|7610.8|7610.5|7607.7|7615.5|7612.7|7610.1|7606.8|901
1736193600000|2025-01-06 20:00:00|7610.3|7607.5|7611.2|7607.4|7614.2|7610.5|7608.2|7604.5|311
1736193900000|2025-01-06 20:05:00|7610.3|7607.5|7610.3|7606.5|7611.2|7608.3|7607.3|7603.7|115
1736194200000|2025-01-06 20:10:00|7609.3|7605.5|7609.3|7606.5|7611.2|7607.5|7609.2|7605.5|63
1736194500000|2025-01-06 20:15:00|7610.3|7607.5|7609.5|7606.7|7611.3|7608.5|7609.3|7606.4|85
1736194800000|2025-01-06 20:20:00|7609.3|7606.5|7613.3|7609.5|7614.6|7611.8|7606.6|7603.7|279
1736195100000|2025-01-06 20:25:00|7613.2|7609.4|7613.2|7610.4|7614.3|7611.4|7609.2|7605.5|428
1736195400000|2025-01-06 20:30:00|7613.3|7609.5|7604.3|7601.5|7613.3|7609.6|7604.3|7601.4|177
1736195700000|2025-01-06 20:35:00|7605.2|7601.4|7604.3|7600.5|7607.3|7603.5|7603.3|7600.4|104
1736196000000|2025-01-06 20:40:00|7603.3|7600.4|7605.1|7601.3|7606.3|7603.3|7603.3|7600.4|93
1736196300000|2025-01-06 20:45:00|7605.3|7601.5|7604.3|7601.5|7605.4|7602.5|7603.3|7599.6|142
1736196600000|2025-01-06 20:50:00|7604.1|7600.3|7604.3|7600.5|7607.3|7603.6|7603.3|7600.3|559
1736196900000|2025-01-06 20:55:00|7603.4|7600.6|7607.3|7604.5|7607.3|7604.5|7603.4|7600.5|223
1736197200000|2025-01-06 21:00:00|7607.1|7604.3|7609.3|7605.5|7609.3|7606.3|7607.1|7603.5|137
1736197500000|2025-01-06 21:05:00|7609.1|7606.3|7609.3|7605.5|7611.3|7608.3|7609.1|7605.5|153
1736197800000|2025-01-06 21:10:00|7610.1|7607.3|7610.2|7607.4|7612.2|7609.3|7609.1|7605.5|58
1736198100000|2025-01-06 21:15:00|7610.1|7607.3|7612.2|7608.4|7613.1|7609.4|7610.1|7606.4|139
1736198400000|2025-01-06 21:20:00|7611.4|7609.4|7614.2|7610.4|7614.4|7611.4|7611.1|7607.4|84
1736198700000|2025-01-06 21:25:00|7614.1|7611.3|7607.2|7604.4|7614.2|7611.3|7607.2|7604.4|388
1736199000000|2025-01-06 21:30:00|7607.1|7604.3|7600.4|7597.6|7607.4|7604.4|7600.4|7597.6|87
1736199300000|2025-01-06 21:35:00|7601.2|7597.4|7603.2|7600.4|7604.2|7601.3|7600.2|7596.6|50
1736199600000|2025-01-06 21:40:00|7603.1|7600.3|7605.1|7602.3|7606.2|7603.3|7603.1|7599.9|42
1736199900000|2025-01-06 21:45:00|7605.2|7601.4|7606.1|7602.3|7606.2|7603.4|7604.2|7601.3|72
1736200200000|2025-01-06 21:50:00|7606.2|7602.4|7604.3|7601.5|7606.2|7602.4|7604.2|7601.3|60
1736200500000|2025-01-06 21:55:00|7605.2|7601.4|7606.5|7603.7|7608.2|7604.5|7605.2|7601.4|161
1736200800000|2025-01-06 22:00:00|7607.3|7603.5|7611.5|7603.7|7611.5|7604.3|7606.5|7603.4|14
1736201100000|2025-01-06 22:05:00|7611.2|7603.4|7611.3|7603.5|7611.3|7603.5|7611.2|7603.4|0
1736201400000|2025-01-06 22:10:00|7608.8|7605|7611.3|7603.5|7611.3|7606|7608.8|7603.5|1
1736201700000|2025-01-06 22:15:00|7611.4|7603.6|7611.3|7603.5|7611.4|7606|7609.7|7603.4|0
1736202000000|2025-01-06 22:20:00|7609.9|7607.1|7611.8|7604|7611.9|7608.4|7609.9|7603.6|3
1736202300000|2025-01-06 22:25:00|7612.3|7604.5|7613.1|7605.3|7613.1|7605.3|7611.8|7604|2
1736202600000|2025-01-06 22:30:00|7613.3|7605.5|7612.8|7605|7613.3|7608.3|7608.6|7604.6|1
1736202900000|2025-01-06 22:35:00|7604.1|7601.3|7610.6|7602.8|7613.1|7605.8|7604.1|7601.3|33
1736203200000|2025-01-06 22:40:00|7611|7603.2|7610.6|7602.8|7611.1|7603.3|7610.6|7602.8|0
1736203500000|2025-01-06 22:45:00|||||||||1
1736203800000|2025-01-06 22:50:00|7611.1|7603.3|7610.1|7602.3|7611.3|7605.8|7608.6|7602.3|0
1736204100000|2025-01-06 22:55:00|7608.7|7605.9|7612.6|7608.8|7614.6|7608.8|7608.7|7604.7|3
1736211600000|2025-01-07 01:00:00|7600.5|7592.7|7592.1|7589.3|7603.8|7600.2|7592.1|7589.3|731
1736211900000|2025-01-07 01:05:00|7592.2|7589.4|7597.1|7593.3|7598.2|7594.4|7590.1|7587.3|253
1736212200000|2025-01-07 01:10:00|7596.1|7593.4|7592.1|7589.3|7598.2|7594.4|7590.9|7588.1|239
1736212500000|2025-01-07 01:15:00|7593.1|7589.4|7591.1|7587.3|7593.1|7589.4|7588.2|7585.3|163
1736212800000|2025-01-07 01:20:00|7590.9|7588.1|7595.1|7592.3|7597.1|7594.1|7589.9|7586.3|134
1736213100000|2025-01-07 01:25:00|7594.9|7591.3|7591.1|7588.3|7595.1|7592.3|7590.9|7587.3|46
1736213400000|2025-01-07 01:30:00|7590.9|7588.1|7589|7585.2|7593.9|7590.4|7588.2|7585.2|144
1736213700000|2025-01-07 01:35:00|7588.2|7585.4|7586.2|7583.4|7589|7586.1|7582.9|7580.1|169
1736214000000|2025-01-07 01:40:00|7585.9|7583.1|7586|7583.2|7587.2|7584.2|7582.2|7579.2|287
1736214300000|2025-01-07 01:45:00|7587|7584.2|7589|7585.2|7590.9|7587.2|7585.7|7582.2|107
1736214600000|2025-01-07 01:50:00|7588.9|7585.1|7598.9|7596.1|7599.9|7596.9|7588.9|7585.1|153
1736214900000|2025-01-07 01:55:00|7598.7|7595.9|7601.6|7598.8|7602.7|7599.8|7594.7|7591.1|236
1736215200000|2025-01-07 02:00:00|7602.6|7598.9|7601.7|7598.9|7606.6|7603.8|7601.6|7598.8|270
1736215500000|2025-01-07 02:05:00|7601.6|7598.8|7605.7|7602.9|7609|7606.1|7598.7|7595.8|146
1736215800000|2025-01-07 02:10:00|7605.9|7603.1|7604.7|7600.9|7607.7|7604.1|7602.7|7599.9|154
1736216100000|2025-01-07 02:15:00|7603.7|7600.1|7600.8|7598|7603.9|7600.1|7599.8|7596.9|78
1736216400000|2025-01-07 02:20:00|7600.7|7597.9|7603.7|7600.9|7603.8|7601|7600.7|7597.9|149
1736216700000|2025-01-07 02:25:00|7603.8|7601|7604|7601.2|7605.8|7603|7602.8|7599.8|241
1736217000000|2025-01-07 02:30:00|7603.8|7601|7600.3|7597.5|7605.3|7602.2|7600.3|7597.3|202
1736217300000|2025-01-07 02:35:00|7600.1|7597.3|7595.1|7592.3|7601|7597.5|7594.1|7591.2|166
1736217600000|2025-01-07 02:40:00|7596.1|7593.2|7599.1|7595.3|7599.2|7596.3|7594|7590.3|150
1736217900000|2025-01-07 02:45:00|7599|7596.2|7606.1|7603.3|7611.1|7608.2|7598.1|7595.3|255
1736218200000|2025-01-07 02:50:00|7605.1|7602.3|7607.2|7603.4|7609.2|7606.3|7602.1|7599.3|180
1736218500000|2025-01-07 02:55:00|7607.1|7603.3|7605.1|7602.3|7608.2|7605.3|7603.9|7601.1|84
1736218800000|2025-01-07 03:00:00|7605.9|7602.1|7602.1|7599.3|7607.1|7604.1|7602.1|7599.1|264
1736219100000|2025-01-07 03:05:00|7601.9|7598.1|7600.8|7597|7602.8|7599.1|7599.9|7596.8|114
1736219400000|2025-01-07 03:10:00|7599.8|7596.8|7603.5|7600.7|7604.8|7602|7599.8|7596.8|129
1736219700000|2025-01-07 03:15:00|7603.6|7600.8|7597.5|7594.7|7603.6|7600.8|7597.5|7593.8|149
1736220000000|2025-01-07 03:20:00|7598.3|7594.5|7604.6|7600.8|7607.6|7604.7|7598.3|7594.5|125
1736220300000|2025-01-07 03:25:00|7604.5|7601.7|7607.6|7603.8|7610.8|7607.1|7603.6|7600|85
1736220600000|2025-01-07 03:30:00|7606.5|7603.7|7609.8|7607|7611.8|7608.8|7606.5|7602.8|54
1736220900000|2025-01-07 03:35:00|7609.6|7606.8|7601.6|7598.8|7610.7|7607.8|7601.6|7598.8|134
1736221200000|2025-01-07 03:40:00|7602.5|7598.7|7600.5|7596.7|7602.5|7598.8|7600.3|7596.7|12
1736221500000|2025-01-07 03:45:00|7600.6|7597.7|7605.6|7601.8|7605.6|7602.6|7600.5|7596.7|74
1736221800000|2025-01-07 03:50:00|7605.4|7601.6|7606.4|7602.6|7606.7|7603.9|7603.4|7599.8|71
1736222100000|2025-01-07 03:55:00|7605.6|7602.8|7611.6|7608.8|7612.4|7608.8|7605.6|7602.6|137
1736222400000|2025-01-07 04:00:00|7611.4|7608.6|7611.4|7607.6|7611.7|7608.8|7608.3|7604.8|89
1736222700000|2025-01-07 04:05:00|7610.6|7607.8|7609.6|7606.8|7612.7|7609.8|7609.6|7606.6|102
1736223000000|2025-01-07 04:10:00|7608.7|7605.8|7608.6|7605.8|7610.7|7607.8|7608.6|7605.6|35
1736223300000|2025-01-07 04:15:00|7608.7|7604.9|7608.5|7604.7|7608.7|7605.8|7605.6|7601.8|82
1736223600000|2025-01-07 04:20:00|7608.7|7605.7|7608.5|7605.7|7609.5|7605.9|7607.5|7604.7|22
1736223900000|2025-01-07 04:25:00|7609.5|7606.6|7609.5|7606.7|7610.5|7606.9|7608.5|7605.6|12
1736224200000|2025-01-07 04:30:00|7608.7|7605.9|7607.5|7603.7|7609.5|7606.7|7607.4|7603.7|18
1736224500000|2025-01-07 04:35:00|7606.7|7603.9|7605.5|7601.7|7607.5|7603.9|7605.5|7601.7|7
1736224800000|2025-01-07 04:40:00|7604.7|7601.9|7605.5|7602.7|7606.7|7603.7|7604.5|7601.7|51
1736225100000|2025-01-07 04:45:00|7606.5|7603.7|7606.5|7603.7|7607.7|7604.7|7606.5|7602.9|16
1736225400000|2025-01-07 04:50:00|7607.5|7602.7|7607.5|7604.7|7607.6|7604.7|7607.4|7602.7|10
1736225700000|2025-01-07 04:55:00|7607.4|7604.6|7609.5|7606.7|7609.6|7606.7|7607.4|7604.6|9
1736226000000|2025-01-07 05:00:00|7609.6|7606.8|7609.5|7605.7|7609.6|7606.8|7609.3|7605.7|14
1736226300000|2025-01-07 05:05:00|7609.6|7606.7|7610.6|7606.8|7610.6|7607.8|7607.3|7604.5|63
1736226600000|2025-01-07 05:10:00|7610.5|7606.7|7613.6|7609.8|7613.6|7610.7|7610.5|7606.7|135
1736226900000|2025-01-07 05:15:00|7613.5|7609.7|7615.5|7611.7|7616.5|7613.2|7612.5|7609.7|81
1736227200000|2025-01-07 05:20:00|7614.5|7612.7|7610.5|7607.7|7614.5|7612.7|7609.6|7606.3|9
1736227500000|2025-01-07 05:25:00|7610.6|7607.8|7612.5|7609.7|7613.7|7610.8|7610.6|7607.8|48
1736227800000|2025-01-07 05:30:00|7612.6|7608.8|7616.4|7613.6|7616.7|7613.8|7612.6|7608.8|159
1736228100000|2025-01-07 05:35:00|7614.6|7611.8|7613.4|7609.6|7616.6|7612.8|7612.4|7609.6|224
1736228400000|2025-01-07 05:40:00|7612.6|7609.8|7611.6|7607.8|7613.6|7610.6|7610.3|7606.6|174
1736228700000|2025-01-07 05:45:00|7611.4|7608.6|7613.4|7610.6|7613.6|7610.6|7609.6|7606.5|74
1736229000000|2025-01-07 05:50:00|7613.3|7610.5|7615.4|7611.6|7615.6|7612.8|7611.4|7608.5|169
1736229300000|2025-01-07 05:55:00|7614.4|7611.5|7615.4|7611.6|7616.4|7613.5|7612.4|7609.6|215
1736229600000|2025-01-07 06:00:00|7614.7|7610.9|7613.4|7609.6|7614.7|7611.5|7610.4|7607.5|72
1736229900000|2025-01-07 06:05:00|7612.4|7609.5|7615.3|7612.5|7616.3|7613.3|7612.1|7608.5|129
1736230200000|2025-01-07 06:10:00|7616.1|7612.3|7617.3|7614.5|7618.1|7614.6|7613.3|7610.5|137
1736230500000|2025-01-07 06:15:00|7617.4|7613.6|7615.4|7611.6|7618.4|7615.5|7615.2|7611.6|145
1736230800000|2025-01-07 06:20:00|7614.4|7612.4|7610.2|7607.4|7615.4|7612.4|7607.2|7604.4|102
1736231100000|2025-01-07 06:25:00|7611.2|7608.4|7613.2|7610.4|7613.4|7610.6|7608.2|7605.4|58
1736231400000|2025-01-07 06:30:00|7612.4|7609.4|7610.4|7607.6|7614.4|7610.6|7610.4|7607.4|191
1736231700000|2025-01-07 06:35:00|7610.2|7607.4|7610.2|7607.4|7613.2|7609.6|7609.2|7605.9|124
1736232000000|2025-01-07 06:40:00|7610.4|7606.6|7605.4|7602.6|7610.4|7607.4|7600.2|7596.6|209
1736232300000|2025-01-07 06:45:00|7606.2|7602.4|7610.4|7606.6|7613.4|7610.4|7605.4|7602.4|267
1736232600000|2025-01-07 06:50:00|7609.5|7606.7|7607.3|7604.5|7609.5|7606.7|7606.2|7602.5|114
1736232900000|2025-01-07 06:55:00|7608.3|7605.3|7609.5|7606.7|7609.5|7606.7|7606.3|7603.4|88
1736233200000|2025-01-07 07:00:00|7609.3|7606.5|7614.2|7610.4|7614.2|7611.4|7607.5|7604.5|104
1736233500000|2025-01-07 07:05:00|7613.3|7610.5|7608.5|7604.7|7614.3|7611.4|7604.5|7601.5|352
1736233800000|2025-01-07 07:10:00|7608.6|7605.7|7597.6|7593.8|7608.6|7605.8|7596.5|7592.8|562
1736234100000|2025-01-07 07:15:00|7596.6|7593.7|7609.6|7606.8|7610.7|7607.8|7595|7591.8|1747
1736234400000|2025-01-07 07:20:00|7609.7|7606.9|7604.3|7601.5|7611.6|7608.8|7601.6|7598.7|366
1736234700000|2025-01-07 07:25:00|7604.5|7601.7|7601.4|7598.6|7604.5|7601.7|7600.4|7596.8|241
1736235000000|2025-01-07 07:30:00|7601.6|7598.8|7598.7|7594.9|7603.4|7600.6|7596.6|7593.6|267
1736235300000|2025-01-07 07:35:00|7598.6|7594.8|7600.3|7596.5|7600.3|7596.8|7596.6|7593.6|105
1736235600000|2025-01-07 07:40:00|7600.4|7596.6|7597.4|7594.6|7600.4|7596.6|7593.4|7590.5|1090
1736235900000|2025-01-07 07:45:00|7598.4|7594.8|7594.4|7591.6|7598.4|7595.6|7593.4|7590.6|386
1736236200000|2025-01-07 07:50:00|7594.3|7591.5|7593.6|7590.8|7596.4|7593.5|7589.7|7586.8|528
1736236500000|2025-01-07 07:55:00|7593.7|7590.9|7591.7|7587.9|7598.3|7595.5|7590.4|7586.8|1178
1736236800000|2025-01-07 08:00:00|7591.6|7588.9|7597.7|7593.9|7597.7|7594|7589.2|7585.9|1879
1736237100000|2025-01-07 08:05:00|7596.8|7594|7588.8|7586|7596.8|7594|7588|7585|645
1736237400000|2025-01-07 08:10:00|7588.7|7585.9|7588.8|7586|7592.8|7589.9|7588.7|7585.9|1344
1736237700000|2025-01-07 08:15:00|7589|7586.2|7594.8|7592|7597|7594.2|7589|7585.9|869
1736238000000|2025-01-07 08:20:00|7594|7591.2|7595.7|7592.9|7603.7|7600|7593.7|7590.9|1195
1736238300000|2025-01-07 08:25:00|7595.8|7593|7593|7590.2|7601.7|7598|7590|7587.2|4277
1736238600000|2025-01-07 08:30:00|7592.8|7590|7596.7|7593.9|7600.5|7597.7|7588.8|7585.7|3368
1736238900000|2025-01-07 08:35:00|7596.5|7593.7|7595.6|7592.8|7598.7|7595.9|7593.5|7589.8|1021
1736239200000|2025-01-07 08:40:00|7596.5|7592.7|7611.2|7607.4|7613.2|7610.3|7595.6|7592.7|2028
1736239500000|2025-01-07 08:45:00|7610.3|7607.5|7594.5|7590.7|7610.3|7607.5|7592.3|7589.5|1466
1736239800000|2025-01-07 08:50:00|7594.3|7591.5|7584.9|7581.1|7595.5|7591.8|7582.6|7579.8|2103
1736240100000|2025-01-07 08:55:00|7584.8|7582|7576.8|7574|7584.9|7582|7575.9|7573|1436
1736240400000|2025-01-07 09:00:00|7577.5|7574.7|7585.6|7582.8|7585.6|7582.8|7576.8|7573|2824
1736240700000|2025-01-07 09:05:00|7585.5|7582.7|7592.5|7588.7|7602.2|7599.4|7585.3|7581.7|4536
1736241000000|2025-01-07 09:10:00|7591.5|7588.5|7597.3|7593.5|7597.3|7594.4|7590.5|7587.7|1234
1736241300000|2025-01-07 09:15:00|7596.3|7593.4|7597.2|7593.4|7602.3|7599.5|7595.5|7592.5|625
1736241600000|2025-01-07 09:20:00|7597.3|7593.5|7608.1|7605.3|7610.1|7606.8|7596.3|7593.5|2109
1736241900000|2025-01-07 09:25:00|7608|7605.2|7608|7605.2|7612|7609.2|7604.3|7601.5|1332
1736242200000|2025-01-07 09:30:00|7608.1|7605.3|7617|7614.2|7619|7616.2|7608.1|7605.3|2082
1736242500000|2025-01-07 09:35:00|7618|7615.2|7607.4|7603.6|7619|7616.2|7604.4|7601.6|2154
1736242800000|2025-01-07 09:40:00|7607.3|7604.5|7598.3|7594.5|7609.3|7605.6|7593.4|7590.6|1057
1736243100000|2025-01-07 09:45:00|7597.4|7594.6|7591.4|7587.6|7600.4|7596.6|7590.6|7587.6|870
1736243400000|2025-01-07 09:50:00|7590.6|7587.8|7597.3|7594.5|7598.4|7595.5|7588.3|7584.6|1271
1736243700000|2025-01-07 09:55:00|7597.4|7593.6|7621.8|7618|7623|7620.2|7593.3|7589.5|3933
1736244000000|2025-01-07 10:00:00|7620.2|7617.4|7633.4|7630.6|7634.8|7631|7617|7613.2|3432
1736244300000|2025-01-07 10:05:00|7632.7|7629.9|7638.2|7635.4|7646.2|7643.3|7632.4|7629.6|4679
1736244600000|2025-01-07 10:10:00|7638.4|7635.6|7645.3|7642.5|7649.2|7646.3|7637.4|7634.4|1775
1736244900000|2025-01-07 10:15:00|7645.2|7642.4|7645.5|7642.7|7648.2|7645.4|7639.3|7636.5|2337
1736245200000|2025-01-07 10:20:00|7646.3|7643.5|7645.3|7642.5|7647.5|7644.7|7639.6|7636.7|985
1736245500000|2025-01-07 10:25:00|7644.5|7641.7|7645.2|7641.4|7647.3|7644.5|7638.6|7635.7|1552
1736245800000|2025-01-07 10:30:00|7644.3|7641.5|7641.3|7638.5|7649.2|7646.4|7640.5|7637.7|817
1736246100000|2025-01-07 10:35:00|7640.5|7637.7|7647.3|7643.5|7648.5|7645.5|7640.3|7637.5|1331
1736246400000|2025-01-07 10:40:00|7647.2|7644.4|7645.3|7641.5|7647.3|7644.5|7643.8|7640.5|589
1736246700000|2025-01-07 10:45:00|7644.5|7641.7|7650.3|7647.5|7650.3|7647.5|7641.3|7638.5|881
1736247000000|2025-01-07 10:50:00|7649.3|7646.5|7650.4|7647.6|7651.3|7648.5|7647.4|7644.6|1328
1736247300000|2025-01-07 10:55:00|7650.3|7647.5|7653.1|7650.3|7658.3|7655.5|7649.3|7646.3|2617
1736247600000|2025-01-07 11:00:00|7653.4|7650.6|7662.1|7659.3|7663.3|7660.3|7652.3|7649.5|2626
1736247900000|2025-01-07 11:05:00|7662|7659.2|7675.1|7671.3|7677.3|7674.3|7661|7658.2|3113
1736248200000|2025-01-07 11:10:00|7674.3|7671.5|7675|7672.2|7677.1|7673.5|7671.3|7668.3|1374
1736248500000|2025-01-07 11:15:00|7676|7673.2|7676.8|7674|7677.8|7675|7671.7|7668|2457
1736248800000|2025-01-07 11:20:00|7677|7674.2|7666.1|7662.3|7677|7674.2|7663.1|7660.3|1715
1736249100000|2025-01-07 11:25:00|7666|7663.2|7669.9|7667.1|7670.9|7668.1|7663.1|7660.3|1900
1736249400000|2025-01-07 11:30:00|7670.8|7667|7664.1|7661.3|7670.9|7668|7662.1|7659.1|953
1736249700000|2025-01-07 11:35:00|7663.9|7661.1|7671.1|7668.3|7671.1|7668.3|7662.2|7659.4|645
1736250000000|2025-01-07 11:40:00|7670.9|7668.1|7675.9|7673.1|7682.1|7679.3|7670.9|7668.1|1792
1736250300000|2025-01-07 11:45:00|7676.1|7672.1|7683.5|7680.7|7686.5|7683.5|7674.9|7672.1|4100
1736250600000|2025-01-07 11:50:00|7683.6|7680.8|7682.8|7680|7686.6|7683|7678.8|7675|1745
1736250900000|2025-01-07 11:55:00|7681.6|7678.8|7687.8|7684|7689.6|7685.8|7681.6|7677.8|1027
1736251200000|2025-01-07 12:00:00|7686.8|7682.8|7688.9|7686.1|7689.6|7686.1|7683.9|7681|1040
1736251500000|2025-01-07 12:05:00|7688.6|7685.8|7682.7|7679.9|7690.6|7687.8|7682.7|7679.8|683
1736251800000|2025-01-07 12:10:00|7682.6|7679.8|7676.6|7673.8|7686.7|7683.5|7674.7|7671.9|1217
1736252100000|2025-01-07 12:15:00|7676.7|7672.9|7677.7|7673.9|7677.7|7674.9|7674.6|7671.8|690
1736252400000|2025-01-07 12:20:00|7677.6|7674.8|7680.7|7676.9|7688.4|7685.6|7677.6|7674.8|1191
1736252700000|2025-01-07 12:25:00|7680.6|7676.8|7683.4|7679.6|7686.7|7683.1|7679.7|7676.8|535
1736253000000|2025-01-07 12:30:00|7682.4|7679.5|7685.4|7681.6|7688.4|7684.8|7682.4|7679.5|772
1736253300000|2025-01-07 12:35:00|7685.3|7682.5|7678.6|7675.8|7686.4|7682.8|7676.4|7672.8|785
1736253600000|2025-01-07 12:40:00|7678.4|7675.6|7673.7|7670.9|7681.5|7677.9|7672.5|7668.9|928
1736253900000|2025-01-07 12:45:00|7673.5|7670.7|7678.5|7675.7|7679.7|7676.9|7673.5|7670.7|1033
1736254200000|2025-01-07 12:50:00|7678.7|7675.9|7679.5|7676.7|7684.7|7681.9|7677.5|7674.7|863
1736254500000|2025-01-07 12:55:00|7680.5|7676.9|7674.8|7672|7680.5|7676.9|7671.8|7668.9|506
1736254800000|2025-01-07 13:00:00|7675|7672.2|7674.8|7672|7679.7|7676.9|7666.8|7663.9|2019
1736255100000|2025-01-07 13:05:00|7674.7|7671.9|7673.7|7670.9|7674.7|7671.9|7667.7|7664.9|1596
1736255400000|2025-01-07 13:10:00|7674.7|7671|7665.5|7662.7|7674.7|7671.9|7664.5|7661.7|1338
1736255700000|2025-01-07 13:15:00|7665.7|7661.9|7665.5|7662.7|7669.6|7666.8|7657.8|7654.8|2095
1736256000000|2025-01-07 13:20:00|7666.5|7663.7|7676.2|7673.4|7680.3|7677.5|7665.6|7662.7|2073
1736256300000|2025-01-07 13:25:00|7676.3|7672.5|7666.5|7663.7|7677.3|7673.7|7664.8|7662|1136
1736256600000|2025-01-07 13:30:00|7665.8|7663|7660.8|7658|7675.6|7672.7|7660.5|7656.8|1306
1736256900000|2025-01-07 13:35:00|7660.6|7657.8|7660.6|7657.8|7665.5|7661.8|7655.5|7652.5|1067
1736257200000|2025-01-07 13:40:00|7661.6|7658.7|7655.8|7653|7665.6|7662.8|7654.5|7651.7|1609
1736257500000|2025-01-07 13:45:00|7656.6|7652.8|7666.5|7663.7|7669.5|7665.8|7655.5|7652.7|1378
1736257800000|2025-01-07 13:50:00|7666.6|7662.8|7670.7|7666.9|7675.6|7671.9|7665.6|7662.7|1441
1736258100000|2025-01-07 13:55:00|7670.6|7667.8|7672.6|7669.8|7680.7|7677.8|7670.6|7666.9|1030
1736258400000|2025-01-07 14:00:00|7672.7|7669.9|7663.2|7660.4|7673.7|7670.9|7655.3|7652.4|4625
1736258700000|2025-01-07 14:05:00|7663|7660.2|7658|7655.2|7663.2|7660.4|7656|7653.2|1515
1736259000000|2025-01-07 14:10:00|7659|7655.7|7656.3|7653.5|7665.2|7662.4|7656|7653.2|1931
1736259300000|2025-01-07 14:15:00|7656.2|7653.4|7668.9|7666.1|7670.2|7667.2|7649.5|7646.7|5787
1736259600000|2025-01-07 14:20:00|7669|7666.2|7679|7676.2|7679.7|7676.9|7669|7666.1|1494
1736259900000|2025-01-07 14:25:00|7678.7|7675.9|7686.7|7683.9|7691.8|7688.9|7678.7|7675.9|2490
1736260200000|2025-01-07 14:30:00|7687.4|7684.6|7686|7683.2|7692|7689.2|7684.8|7682|2262
1736260500000|2025-01-07 14:35:00|7685.8|7683|7681|7677.2|7687.8|7684.2|7678|7675|1310
1736260800000|2025-01-07 14:40:00|7680.8|7678|7682.7|7679.9|7688.8|7686|7677.8|7675|1808
1736261100000|2025-01-07 14:45:00|7682.8|7680|7687.8|7685|7695.8|7692.9|7681.8|7678.9|1724
1736261400000|2025-01-07 14:50:00|7688|7685.2|7680|7677.2|7689.8|7686.9|7679|7676.2|1155
1736261700000|2025-01-07 14:55:00|7680.8|7677|7686.7|7683.9|7689.2|7685.9|7679.8|7676.7|1023
1736262000000|2025-01-07 15:00:00|7686.1|7683.3|7683.8|7681|7689|7686.2|7677.7|7674.9|3124
1736262300000|2025-01-07 15:05:00|7683.6|7680.8|7675.6|7671.8|7684.6|7681.8|7672.9|7670.1|2105
1736262600000|2025-01-07 15:10:00|7675.5|7671.7|7676.6|7673.8|7682.8|7679.8|7674.6|7671.7|1875
1736262900000|2025-01-07 15:15:00|7677.6|7673|7676.9|7674.1|7678.6|7675.1|7669.9|7666.8|1433
1736263200000|2025-01-07 15:20:00|7676.6|7673.8|7681.6|7678.8|7684.6|7681.8|7675.8|7672.8|2347
1736263500000|2025-01-07 15:25:00|7682.6|7679|7687.9|7685.1|7688.9|7686.1|7681.8|7678.8|1133
1736263800000|2025-01-07 15:30:00|7687.8|7685|7686.8|7684|7688.9|7686.1|7678.8|7676|3584
1736264100000|2025-01-07 15:35:00|7686.9|7684.1|7670.2|7667.4|7690.1|7687|7668.2|7665.4|2828
1736264400000|2025-01-07 15:40:00|7670.8|7668|7683.7|7679.9|7683.9|7681.1|7670.8|7668|2879
1736264700000|2025-01-07 15:45:00|7683.6|7679.8|7675.7|7672.9|7684.9|7682.1|7673|7670.1|1456
1736265000000|2025-01-07 15:50:00|7675.9|7673.1|7681.9|7678.1|7686.9|7683.9|7675.7|7672.1|1538
1736265300000|2025-01-07 15:55:00|7681.7|7679.1|7687.7|7683.9|7687.7|7684.8|7680.9|7678.1|853
1736265600000|2025-01-07 16:00:00|7687.6|7684.8|7686|7683.2|7691.9|7688.9|7683.2|7680.4|3793
1736265900000|2025-01-07 16:05:00|7687|7683.1|7679.9|7677.1|7690.2|7687.4|7677.9|7675.1|1262
1736266200000|2025-01-07 16:10:00|7678.9|7676.1|7683.9|7681.1|7686.9|7683.9|7677.9|7674.1|2456
1736266500000|2025-01-07 16:15:00|7683.7|7680.1|7694.7|7690.9|7694.7|7691.7|7681.9|7678.9|1928
1736266800000|2025-01-07 16:20:00|7694.5|7691.9|7685.1|7682.3|7699.7|7696.7|7685.1|7682.3|3659
1736267100000|2025-01-07 16:25:00|7686|7682.2|7671|7668.2|7686|7683|7667.8|7665|6249
1736267400000|2025-01-07 16:30:00|7671.1|7668.3|7648.4|7645.6|7673|7670.2|7648.1|7645.3|4362
1736267700000|2025-01-07 16:35:00|7649.3|7645.5|7657.3|7653.5|7659.3|7656.3|7644.4|7641.5|2781
1736268000000|2025-01-07 16:40:00|7657.1|7653.3|7662.1|7659.3|7667.1|7664.3|7655.1|7652.3|3515
1736268300000|2025-01-07 16:45:00|7663|7659.2|7668.3|7664.5|7669.1|7666.3|7659.1|7656.2|1722
1736268600000|2025-01-07 16:50:00|7667.1|7664.3|7672.1|7668.3|7673.3|7670.5|7663.1|7660.3|1012
1736268900000|2025-01-07 16:55:00|7671.3|7668.5|7672.1|7669.3|7675.1|7671.5|7668.9|7665.5|2069
1736269200000|2025-01-07 17:00:00|7672.4|7669.6|7675.2|7671.4|7677.2|7674.3|7670.2|7666.4|1907
1736269500000|2025-01-07 17:05:00|7675.1|7672.3|7675.1|7672.3|7680.2|7677.3|7671.2|7668.4|1517
1736269800000|2025-01-07 17:10:00|7675.2|7671.4|7679.2|7675.4|7683.9|7681.1|7675.2|7671.4|1360
1736270100000|2025-01-07 17:15:00|7679.1|7676.3|7681.9|7678.1|7684.1|7681.3|7676.2|7673.3|1021
1736270400000|2025-01-07 17:20:00|7681.1|7678.3|7678.1|7675.3|7682.1|7679.1|7677.1|7674.3|416
1736270700000|2025-01-07 17:25:00|7678.9|7675.1|7678.1|7675.3|7682.2|7679.3|7677.2|7674.3|619
1736271000000|2025-01-07 17:30:00|7678.2|7674.3|7677|7673.2|7680.1|7677.3|7672.4|7669.4|1102
1736271300000|2025-01-07 17:35:00|7676.2|7673.4|7683.2|7680.4|7684.2|7681.2|7675|7672.1|416
1736271600000|2025-01-07 17:40:00|7683|7680.2|7686.9|7684.1|7687.9|7685.1|7682|7678.4|1274
1736271900000|2025-01-07 17:45:00|7686.7|7683.9|7685.7|7681.9|7688.9|7685.9|7680.9|7677.1|729
1736272200000|2025-01-07 17:50:00|7685.9|7682.1|7690.6|7687.8|7693.7|7690.9|7685|7682.1|3162
1736272500000|2025-01-07 17:55:00|7691.6|7688.3|7694.3|7690.5|7694.6|7691.6|7685.6|7682.8|827
1736272800000|2025-01-07 18:00:00|7694.4|7690.6|7691.4|7688.6|7696.4|7693.6|7690.4|7686.8|1243
1736273100000|2025-01-07 18:05:00|7691.6|7688.8|7700.4|7697.6|7701.2|7698.3|7691.4|7688.6|828
1736273400000|2025-01-07 18:10:00|7700.2|7697.4|7707.2|7704.4|7707.4|7704.6|7700.1|7696.4|3727
1736273700000|2025-01-07 18:15:00|7707.4|7704.6|7701.4|7698.6|7707.4|7704.6|7699.4|7696.4|626
1736274000000|2025-01-07 18:20:00|7701.1|7698.3|7704.2|7700.4|7704.5|7701.6|7697.4|7694.4|1198
1736274300000|2025-01-07 18:25:00|7703.4|7700.6|7706.2|7703.4|7709.1|7706.3|7703.1|7698.1|1413
1736274600000|2025-01-07 18:30:00|7705.4|7702.6|7707.9|7705.1|7709.4|7706.1|7698.2|7695.4|1576
1736274900000|2025-01-07 18:35:00|7708.1|7705.3|7705.9|7702.1|7709.2|7706.2|7703.9|7701.1|633
1736275200000|2025-01-07 18:40:00|7705.7|7702.9|7702.9|7699.1|7706.9|7703.9|7700.9|7698.1|1714
1736275500000|2025-01-07 18:45:00|7702|7699.2|7696|7692.2|7702.9|7700.1|7694.2|7691.4|1426
1736275800000|2025-01-07 18:50:00|7695.2|7692.4|7693.2|7690.4|7699|7695.4|7692|7689.2|547
1736276100000|2025-01-07 18:55:00|7693.3|7689.5|7688|7685.2|7694|7690.4|7685.2|7682.4|1070
1736276400000|2025-01-07 19:00:00|7687|7684.2|7690|7687.2|7692|7689.2|7685|7681.2|1367
1736276700000|2025-01-07 19:05:00|7689.9|7687.1|7686.2|7683.4|7691.9|7688.9|7685|7682.2|1020
1736277000000|2025-01-07 19:10:00|7686|7683.2|7686.8|7684|7691.7|7688.9|7685|7682|1413
1736277300000|2025-01-07 19:15:00|7687|7684.2|7681|7678.2|7687|7684.2|7678.1|7675.2|1246
1736277600000|2025-01-07 19:20:00|7682|7679.2|7678.1|7675.3|7688.1|7685.2|7678|7675|769
1736277900000|2025-01-07 19:25:00|7678|7675.2|7690.7|7686.9|7691|7688.2|7677|7674|6125
1736278200000|2025-01-07 19:30:00|7690.8|7687|7701.7|7697.9|7702.8|7699.2|7688.8|7685.9|890
1736278500000|2025-01-07 19:35:00|7701.8|7698|7703.8|7700|7703.8|7700.2|7698.8|7696|348
1736278800000|2025-01-07 19:40:00|7703|7700.2|7701.8|7699|7705.8|7702.2|7701.8|7699|368
1736279100000|2025-01-07 19:45:00|7702.6|7698.8|7702.6|7699.8|7702.8|7699.8|7699.9|7696.8|326
1736279400000|2025-01-07 19:50:00|7702.8|7699|7700.6|7697.8|7704.8|7701.8|7699.6|7696|517
1736279700000|2025-01-07 19:55:00|7700.8|7698|7701.9|7699.1|7704.8|7701.8|7700.6|7697.8|921
1736280000000|2025-01-07 20:00:00|7702.6|7699.8|7698.8|7696|7703.8|7701|7698.8|7695.7|369
1736280300000|2025-01-07 20:05:00|7698.6|7695.8|7697.6|7693.8|7698.8|7695.8|7696.6|7693.5|193
1736280600000|2025-01-07 20:10:00|7696.8|7694|7695.8|7692|7697.8|7695|7694.8|7691.8|425
1736280900000|2025-01-07 20:15:00|7695.6|7692.8|7695.6|7691.8|7697.8|7695|7694.7|7691.8|224
1736281200000|2025-01-07 20:20:00|7695.7|7691.9|7689.6|7686.8|7697.7|7694.8|7688.9|7685.8|406
1736281500000|2025-01-07 20:25:00|7689.7|7685.9|7688.7|7685.9|7689.7|7686.9|7687.7|7684.8|307
1736281800000|2025-01-07 20:30:00|7689.6|7685.8|7690.6|7687.8|7691.7|7688.9|7687.6|7684.8|168
1736282100000|2025-01-07 20:35:00|7690.7|7687.9|7688.6|7684.8|7690.7|7687.9|7687.6|7684.8|163
1736282400000|2025-01-07 20:40:00|7689.6|7685.8|7684.6|7681.8|7689.7|7686.8|7683.7|7680.9|192
1736282700000|2025-01-07 20:45:00|7685.6|7682.6|7685.7|7682.9|7688.6|7684.9|7684.6|7681.8|125
1736283000000|2025-01-07 20:50:00|7685.6|7682.8|7684.5|7681.7|7686.7|7683.7|7682.5|7679.7|318
1736283300000|2025-01-07 20:55:00|7684.7|7681.9|7685.7|7682.9|7687.8|7684.9|7684.5|7680.9|314
1736283600000|2025-01-07 21:00:00|7685.8|7683|7686.7|7682.9|7691.5|7687.9|7685.7|7682.7|222
1736283900000|2025-01-07 21:05:00|7686.5|7682.7|7686.5|7683.7|7688.5|7684.9|7686.5|7682.7|104
1736284200000|2025-01-07 21:10:00|7686.7|7682.9|7685.7|7682.9|7686.7|7683.7|7684.8|7681.7|56
1736284500000|2025-01-07 21:15:00|7685.5|7682.7|7686.5|7682.7|7686.7|7683.7|7685.5|7681.9|35
1736284800000|2025-01-07 21:20:00|7686.7|7682.9|7683.5|7680.7|7686.7|7682.9|7681.7|7678.7|443
1736285100000|2025-01-07 21:25:00|7683.7|7679.9|7684.6|7680.8|7685.7|7682.7|7682.7|7679.7|248
1736285400000|2025-01-07 21:30:00|7686|7682.2|7683.6|7679.8|7694.8|7691.8|7683.6|7679.8|551
1736285700000|2025-01-07 21:35:00|7684.2|7681.4|7686.5|7682.7|7691.5|7687|7680.8|7677.5|363
1736286000000|2025-01-07 21:40:00|7687.6|7683.8|7696.6|7692.8|7698.5|7694.8|7687.5|7683.8|528
1736286300000|2025-01-07 21:45:00|7695.8|7693|7699.3|7696.5|7701.3|7698.5|7695.5|7691.8|1119
1736286600000|2025-01-07 21:50:00|7700.2|7696.4|7695.3|7691.5|7700.5|7697.5|7695.2|7691.5|259
1736286900000|2025-01-07 21:55:00|7696|7692.5|7697|7693.2|7698.3|7694.7|7695.3|7692.3|210
1736287200000|2025-01-07 22:00:00|7696.3|7692.5|7702.3|7694.5|7703.3|7698.5|7695.5|7691.5|3064
1736287500000|2025-01-07 22:05:00|7701.3|7693.5|7703.3|7700.5|7704.3|7700.5|7698.9|7691.1|35
1736287800000|2025-01-07 22:10:00|7703.4|7699.6|7705.3|7701.5|7707.1|7702.3|7702.8|7697.8|29
1736288100000|2025-01-07 22:15:00|7705.4|7702.6|7706.4|7703.6|7706.4|7703.6|7705.4|7702.6|13
1736288400000|2025-01-07 22:20:00|7704.8|7701|7709|7706.2|7709.5|7706.5|7704.8|7701|580
1736288700000|2025-01-07 22:25:00|7708.9|7706.1|7708.9|7701.1|7709.1|7706.1|7708.3|7700.5|105
1736289000000|2025-01-07 22:30:00|7707.9|7704.1|7707.9|7704.1|7707.9|7704.1|7707.9|7704.1|201
1736289300000|2025-01-07 22:35:00|7708.5|7705.7|7709.4|7701.6|7709.4|7706.1|7708.5|7701.6|16
1736289600000|2025-01-07 22:40:00|7708.9|7701.1|7707.8|7700|7709.4|7701.6|7705.2|7699.8|2
1736289900000|2025-01-07 22:45:00|7707.4|7699.6|7705.9|7702.1|7707.9|7702.1|7704.7|7699.6|6
1736290200000|2025-01-07 22:50:00|7705.8|7702|7705.4|7701.6|7706.9|7703.1|7704.9|7701.1|8
1736290500000|2025-01-07 22:55:00|7707.4|7699.6|7707.4|7703.6|7708.9|7706.1|7705.7|7699.1|45
1736298000000|2025-01-08 01:00:00|7709.9|7707.1|7717.4|7714.6|7718.6|7715.8|7709.9|7706.8|1405
1736298300000|2025-01-08 01:05:00|7717.6|7713.8|7721.6|7718.8|7725.6|7722.6|7716.7|7713.8|567
1736298600000|2025-01-08 01:10:00|7722.4|7718.6|7719.4|7715.6|7722.4|7718.9|7716.2|7712.7|120
1736298900000|2025-01-08 01:15:00|7719.2|7716.4|7713.9|7711.1|7719.5|7716.7|7712.9|7709.9|119
1736299200000|2025-01-08 01:20:00|7714.7|7710.9|7712.5|7709.7|7717.5|7714.7|7712.5|7709|119
1736299500000|2025-01-08 01:25:00|7712.8|7710|7713.8|7711|7714|7711|7709.5|7705.9|79
1736299800000|2025-01-08 01:30:00|7712.8|7710|7716.5|7713.7|7716.8|7714|7711.7|7708|86
1736300100000|2025-01-08 01:35:00|7716.7|7713.9|7717.8|7715|7721.8|7719|7716.5|7713.7|181
1736300400000|2025-01-08 01:40:00|7718.7|7714.9|7726.8|7724|7727.7|7724|7717.8|7714.9|278
1736300700000|2025-01-08 01:45:00|7726.5|7723.7|7719.7|7716.9|7726.7|7723.9|7718.8|7715.9|227
1736301000000|2025-01-08 01:50:00|7719.8|7717|7719.8|7717|7722.6|7719|7718.8|7715.5|65
1736301300000|2025-01-08 01:55:00|7721.6|7718.8|7721.6|7717.8|7723.6|7720.8|7719.6|7716.8|104
1736301600000|2025-01-08 02:00:00|7720.6|7716.8|7719.6|7715.8|7721.8|7719|7719.5|7715.8|49
1736301900000|2025-01-08 02:05:00|7718.5|7715.7|7717.6|7713.8|7720.6|7717.7|7716.8|7713.8|41
1736302200000|2025-01-08 02:10:00|7717.5|7714.7|7714.8|7711|7717.6|7714.7|7713.5|7710.7|122
1736302500000|2025-01-08 02:15:00|7714.6|7710.8|7711.6|7708.8|7714.6|7711.7|7711.4|7707.8|59
1736302800000|2025-01-08 02:20:00|7711.4|7708.6|7706.8|7704|7711.8|7708.8|7706.8|7703.8|105
1736303100000|2025-01-08 02:25:00|7706.9|7704.1|7706.7|7703.9|7708.9|7706|7706.6|7703|70
1736303400000|2025-01-08 02:30:00|7707.6|7703.8|7709.6|7705.8|7711.6|7707.9|7706.7|7703.8|204
1736303700000|2025-01-08 02:35:00|7708.7|7705.9|7712.6|7709.8|7713.6|7709.9|7708.4|7704.8|82
1736304000000|2025-01-08 02:40:00|7712.7|7709.9|7711.7|7708.9|7714.7|7711.9|7711.7|7708.8|164
1736304300000|2025-01-08 02:45:00|7711.4|7708.6|7704.7|7701.9|7711.7|7708.6|7703.9|7700.9|211
1736304600000|2025-01-08 02:50:00|7704.9|7702.1|7715.6|7712.8|7716.6|7713.6|7703.7|7700.9|480
1736304900000|2025-01-08 02:55:00|7715.4|7712.6|7710.7|7706.9|7717.4|7714.6|7710.5|7706.9|183
1736305200000|2025-01-08 03:00:00|7709.9|7707.1|7707.7|7704.9|7711.5|7707.9|7707.5|7703.9|48
1736305500000|2025-01-08 03:05:00|7708.5|7704.7|7709.7|7705.9|7709.9|7707.1|7704.7|7701.1|48
1736305800000|2025-01-08 03:10:00|7709.8|7706.9|7709.7|7706.9|7710.8|7707.9|7708.7|7705.9|47
1736306100000|2025-01-08 03:15:00|7709.8|7706|7716.5|7712.7|7717.4|7713.9|7709.5|7705.9|99
1736306400000|2025-01-08 03:20:00|7716.4|7713.6|7718.5|7715.7|7718.7|7715.7|7713.5|7710.7|74
1736306700000|2025-01-08 03:25:00|7718.8|7716|7715.7|7711.9|7721.7|7718.9|7714.7|7711.5|178
1736307000000|2025-01-08 03:30:00|7715.5|7711.7|7711.7|7708.9|7715.5|7711.7|7711.7|7708.7|69
1736307300000|2025-01-08 03:35:00|7712.5|7708.7|7713.5|7710.7|7714.3|7711.5|7711.3|7708.5|59
1736307600000|2025-01-08 03:40:00|7714.3|7710.5|7712.5|7709.7|7714.3|7710.7|7712.5|7709.5|20
1736307900000|2025-01-08 03:45:00|7713.3|7709.5|7714.5|7710.7|7714.6|7711.8|7712.5|7709.5|48
1736308200000|2025-01-08 03:50:00|7714.3|7710.5|7712.5|7708.7|7714.5|7711.5|7711.3|7707.7|35
1736308500000|2025-01-08 03:55:00|7711.6|7708.8|7708.5|7705.7|7711.8|7708.8|7708.3|7705.5|33
1736308800000|2025-01-08 04:00:00|7708.6|7705.8|7707.6|7704.8|7709.6|7706.7|7707.6|7703.8|23
1736309100000|2025-01-08 04:05:00|7707.5|7703.7|7712.4|7708.6|7713.3|7710.5|7706.6|7703.7|105
1736309400000|2025-01-08 04:10:00|7712.3|7709.5|7713.3|7710.5|7713.3|7710.5|7712.3|7709.5|10
1736309700000|2025-01-08 04:15:00|7713.4|7709.6|7713.4|7709.6|7713.4|7710.5|7712.6|7709.6|15
1736310000000|2025-01-08 04:20:00|7712.6|7709.8|7715.4|7711.6|7716.4|7713.5|7712.6|7709.6|169
1736310300000|2025-01-08 04:25:00|7714.6|7711.8|7718.4|7715.6|7719.4|7715.8|7714.6|7711.6|118
1736310600000|2025-01-08 04:30:00|7718.3|7715.5|7715.2|7712.4|7718.3|7715.5|7715.2|7712.4|85
1736310900000|2025-01-08 04:35:00|7714.4|7711.4|7714.4|7710.6|7715.4|7712.6|7713.4|7710.6|35
1736311200000|2025-01-08 04:40:00|7714.2|7710.4|7716.4|7712.6|7716.4|7712.6|7714.2|7710.4|9
1736311500000|2025-01-08 04:45:00|7716.2|7712.4|7715.4|7711.6|7716.4|7713.6|7715.2|7711.6|5
1736311800000|2025-01-08 04:50:00|7715.2|7712.4|7712.2|7709.4|7715.4|7712.6|7712.2|7709.4|30
1736312100000|2025-01-08 04:55:00|7712.4|7708.6|7713.4|7709.6|7713.4|7709.7|7712.2|7708.6|18
1736312400000|2025-01-08 05:00:00|7712.5|7709.7|7715.4|7711.6|7715.4|7711.6|7712.4|7709.6|31
1736312700000|2025-01-08 05:05:00|7715.2|7711.4|7714.4|7711.6|7717.4|7713.7|7714.4|7711.4|28
1736313000000|2025-01-08 05:10:00|7715.4|7711.4|7717.2|7714.4|7717.4|7714.4|7714.4|7711.4|17
1736313300000|2025-01-08 05:15:00|7716.3|7713.4|7719.5|7716.7|7719.5|7716.7|7714.2|7711.4|141
1736313600000|2025-01-08 05:20:00|7719.3|7716.5|7719.3|7715.5|7720.3|7716.7|7718.2|7715.4|12
1736313900000|2025-01-08 05:25:00|7718.3|7715.4|7720.5|7716.7|7722.3|7719.4|7718.3|7715.4|68
1736314200000|2025-01-08 05:30:00|7720.3|7716.5|7722.5|7719.7|7723.3|7720.4|7719.3|7715.5|104
1736314500000|2025-01-08 05:35:00|7722.3|7719.5|7723.3|7719.5|7723.5|7719.7|7720.3|7716.7|187
1736314800000|2025-01-08 05:40:00|7722.5|7719.7|7724.5|7721.7|7724.6|7721.7|7722.3|7718.7|82
1736315100000|2025-01-08 05:45:00|7724.6|7720.8|7733.3|7730.5|7733.5|7730.7|7723.5|7720.5|1172
1736315400000|2025-01-08 05:50:00|7733.1|7730.3|7735.8|7733|7735.8|7733|7732.8|7729.2|311
1736315700000|2025-01-08 05:55:00|7735.1|7732.3|7737.1|7734.3|7741|7737.3|7734.8|7732|320
1736316000000|2025-01-08 06:00:00|7737.8|7735|7739.1|7736.3|7740.3|7737.3|7735.1|7732.2|292
1736316300000|2025-01-08 06:05:00|7740|7737.2|7739.1|7735.3|7741|7738|7737.1|7734.2|385
1736316600000|2025-01-08 06:10:00|7738.9|7735.1|7741.9|7739.1|7742.1|7739.3|7737.1|7734.3|175
1736316900000|2025-01-08 06:15:00|7742.1|7739.3|7738.1|7735.3|7743.1|7740.1|7738.1|7735.1|353
1736317200000|2025-01-08 06:20:00|7737.8|7735|7731.1|7727.3|7739.3|7736.3|7730.1|7726.8|224
1736317500000|2025-01-08 06:25:00|7730.9|7728.1|7729.8|7727|7731.9|7728.3|7726.2|7723.4|312
1736317800000|2025-01-08 06:30:00|7729.9|7727.1|7725.1|7722.3|7730.9|7728.1|7725.1|7721.4|390
1736318100000|2025-01-08 06:35:00|7724.1|7721.3|7725.2|7721.4|7727.9|7724.3|7720.9|7717.3|176
1736318400000|2025-01-08 06:40:00|7725.1|7721.3|7719.1|7715.3|7728.7|7725.9|7718.1|7715.3|811
1736318700000|2025-01-08 06:45:00|7718.1|7716.3|7717.9|7715.1|7722.2|7719.1|7717.1|7714.1|218
1736319000000|2025-01-08 06:50:00|7718|7715.2|7718|7715.2|7721|7717.2|7716.9|7714.1|459
1736319300000|2025-01-08 06:55:00|7718.4|7715.6|7720|7716.2|7722|7719.2|7718|7715.1|199
1736319600000|2025-01-08 07:00:00|7719.2|7716.4|7720|7717.2|7720.9|7717.2|7716.9|7714.1|213
1736319900000|2025-01-08 07:05:00|7719.9|7716.2|7720|7717.2|7722.9|7719.2|7719|7716.2|201
1736320200000|2025-01-08 07:10:00|7720.7|7717.9|7720|7717.2|7722.9|7719.2|7717.7|7714.1|236
1736320500000|2025-01-08 07:15:00|7720.9|7717.1|7715.8|7712|7721.9|7718.2|7714|7711|608
1736320800000|2025-01-08 07:20:00|7716|7712.2|7720|7716.2|7720.8|7718|7716|7712.2|372
1736321100000|2025-01-08 07:25:00|7719|7716|7719.8|7716|7721|7718.2|7717.8|7715|250
1736321400000|2025-01-08 07:30:00|7720.8|7717|7724.7|7721.9|7724.8|7722|7716.3|7713|279
1736321700000|2025-01-08 07:35:00|7724.8|7722|7721.8|7718|7726|7723|7719|7716|408
1736322000000|2025-01-08 07:40:00|7721.7|7718.9|7715.8|7713|7721.8|7719|7715.5|7712.7|468
1736322300000|2025-01-08 07:45:00|7715.6|7712.8|7712.6|7709.8|7716.6|7713.8|7710.6|7707.7|405
1736322600000|2025-01-08 07:50:00|7713.3|7710.5|7724.6|7721.8|7724.6|7721.8|7711.6|7708.8|734
1736322900000|2025-01-08 07:55:00|7724.8|7722|7732.3|7729.5|7732.3|7729.5|7724.5|7720.8|658
1736323200000|2025-01-08 08:00:00|7732.5|7729.7|7731.6|7728.8|7736.5|7733.7|7729.3|7726.5|1502
1736323500000|2025-01-08 08:05:00|7732.5|7729.7|7731.6|7728.8|7732.6|7729.8|7729.3|7725.7|913
1736323800000|2025-01-08 08:10:00|7732.4|7728.6|7736.3|7733.5|7738.4|7734.5|7731.6|7728.6|1193
1736324100000|2025-01-08 08:15:00|7736.4|7733.6|7743.4|7740.6|7744.8|7741.5|7733.8|7730.6|1677
1736324400000|2025-01-08 08:20:00|7743.3|7740.5|7738.6|7734.8|7744.4|7740.8|7737.4|7734.5|1898
1736324700000|2025-01-08 08:25:00|7738.4|7734.6|7739.3|7736.5|7741.3|7738.5|7731.6|7728.8|2749
1736325000000|2025-01-08 08:30:00|7739.4|7735.6|7757.8|7754|7757.9|7755.1|7734.3|7730.6|4608
1736325300000|2025-01-08 08:35:00|7756.9|7754.1|7764.6|7761.8|7766.8|7763.8|7756.9|7754|4072
1736325600000|2025-01-08 08:40:00|7765.4|7762.6|7759.3|7756.5|7766.6|7763.8|7756.3|7752.6|1644
1736325900000|2025-01-08 08:45:00|7759.1|7756.3|7755.4|7751.6|7762.3|7759.5|7751.3|7748.5|1094
1736326200000|2025-01-08 08:50:00|7755.3|7752.5|7756.2|7752.4|7760.2|7757.4|7752.2|7749.4|3267
1736326500000|2025-01-08 08:55:00|7757.1|7753.4|7763.8|7760|7763.8|7760|7753.9|7751.1|3482
1736326800000|2025-01-08 09:00:00|7764.4|7760.6|7759.9|7757.1|7765.7|7762.1|7750.1|7747.3|3157
1736327100000|2025-01-08 09:05:00|7759.7|7756.9|7756.9|7753.1|7762.7|7759.8|7753.7|7750.9|1754
1736327400000|2025-01-08 09:10:00|7756.1|7753.3|7753.9|7751.1|7758.1|7755.3|7749.1|7746.3|2969
1736327700000|2025-01-08 09:15:00|7755.1|7752.3|7757.2|7754.4|7758.9|7755.2|7752.9|7750.1|900
1736328000000|2025-01-08 09:20:00|7757|7754.2|7754.2|7751.4|7759|7756.2|7749.2|7746.4|2100
1736328300000|2025-01-08 09:25:00|7754.4|7750.6|7751.4|7747.6|7757|7753.4|7748.4|7745.6|1814
1736328600000|2025-01-08 09:30:00|7750.2|7747.4|7745.3|7741.5|7751.4|7748.4|7743.2|7739.5|1138
1736328900000|2025-01-08 09:35:00|7745.2|7742.4|7741.7|7737.9|7751.2|7748.2|7740.5|7736.9|5054
1736329200000|2025-01-08 09:40:00|7741.5|7738.7|7743.7|7740.9|7749.5|7746.5|7741.5|7738.7|997
1736329500000|2025-01-08 09:45:00|7742.5|7739.7|7745.3|7741.5|7746.6|7743.7|7739.8|7736.9|1251
1736329800000|2025-01-08 09:50:00|7745.5|7741.7|7751.3|7748.5|7755.3|7752.4|7744.5|7741.7|447
1736330100000|2025-01-08 09:55:00|7751.5|7748.7|7752.3|7749.5|7753.3|7749.7|7749.3|7746.5|382
1736330400000|2025-01-08 10:00:00|7752.5|7749.7|7760.3|7756.5|7763.3|7760.3|7738.8|7735.2|7004
1736330700000|2025-01-08 10:05:00|7759.5|7756.7|7749.6|7745.8|7759.6|7756.7|7748.5|7744.8|904
1736331000000|2025-01-08 10:10:00|7749.5|7746.7|7745.4|7741.6|7750.6|7747.7|7736.6|7733.3|1031
1736331300000|2025-01-08 10:15:00|7745.6|7741.8|7738.9|7735.1|7748.8|7746|7736.8|7734|2801
1736331600000|2025-01-08 10:20:00|7737.8|7735|7740.9|7738.1|7741.1|7738.1|7735.1|7732.1|426
1736331900000|2025-01-08 10:25:00|7741.1|7738.3|7746.9|7744.1|7749.6|7746.8|7738.1|7735.1|1322
1736332200000|2025-01-08 10:30:00|7747.7|7744.9|7729.1|7726.3|7747.9|7744.9|7727.2|7724.4|3805
1736332500000|2025-01-08 10:35:00|7729.2|7725.4|7732.1|7728.3|7732.1|7728.3|7720.1|7717.1|2084
1736332800000|2025-01-08 10:40:00|7731.9|7728.1|7715.2|7711.4|7732.1|7729.1|7712.4|7709.4|4007
1736333100000|2025-01-08 10:45:00|7715.4|7712.4|7707.2|7704.4|7718.2|7714.6|7695.7|7692.7|3737
1736333400000|2025-01-08 10:50:00|7708.2|7705.2|7691.2|7688.4|7708.2|7705.2|7688.5|7685.7|2929
1736333700000|2025-01-08 10:55:00|7691.4|7688.6|7683.7|7680.9|7691.4|7688.6|7675.7|7672.7|3054
1736334000000|2025-01-08 11:00:00|7683.5|7680.7|7672.7|7669.9|7684.4|7681.6|7672.3|7669.5|2809
1736334300000|2025-01-08 11:05:00|7671.7|7668.9|7672.3|7669.5|7674.5|7671.7|7665.7|7662|3797
1736334600000|2025-01-08 11:10:00|7672.5|7668.7|7669.3|7666.5|7673.7|7670.9|7664.7|7661.7|1928
1736334900000|2025-01-08 11:15:00|7669.5|7666.7|7689.3|7686.5|7690.3|7686.5|7669.5|7666.7|2763
1736335200000|2025-01-08 11:20:00|7690.3|7687.5|7697|7694.2|7699.2|7696.2|7685.3|7681.7|1293
1736335500000|2025-01-08 11:25:00|7697.3|7694.5|7696.3|7693.5|7702|7699|7694.2|7691.2|1470
1736335800000|2025-01-08 11:30:00|7697.1|7693.3|7687.3|7684.5|7700.1|7697.2|7687.3|7684.3|1450
1736336100000|2025-01-08 11:35:00|7688.3|7684.7|7682.6|7679.8|7688.3|7685.5|7682.6|7679.7|1259
1736336400000|2025-01-08 11:40:00|7683.5|7679.7|7699.3|7696.5|7702.1|7699.2|7683.3|7679.7|1520
1736336700000|2025-01-08 11:45:00|7700.1|7696.3|7712.1|7709.3|7716.3|7713.5|7698.1|7694.3|1706
1736337000000|2025-01-08 11:50:00|7712.3|7708.5|7707.3|7704.5|7714.3|7711.5|7696.4|7692.8|1434
1736337300000|2025-01-08 11:55:00|7707.4|7703.6|7711.4|7708.6|7714.4|7711.5|7706.6|7703.5|2423
1736337600000|2025-01-08 12:00:00|7711.6|7708.8|7713.3|7709.5|7718.1|7714.5|7708.3|7704.6|1051
1736337900000|2025-01-08 12:05:00|7713.1|7709.3|7717.2|7714.4|7719.3|7716.3|7711.1|7708.3|654
1736338200000|2025-01-08 12:10:00|7718.2|7715.3|7710.2|7706.4|7719.4|7716.4|7709.2|7706.4|879
1736338500000|2025-01-08 12:15:00|7709.4|7706.6|7708.2|7705.4|7717.2|7714.4|7708.2|7704.6|866
1736338800000|2025-01-08 12:20:00|7708.4|7705.6|7706.2|7702.4|7711.4|7708.4|7704.4|7701.3|357
1736339100000|2025-01-08 12:25:00|7706.4|7702.6|7717.1|7713.3|7717.1|7714.1|7704.2|7701.3|910
1736339400000|2025-01-08 12:30:00|7716.9|7714.1|7720.9|7718.1|7723.9|7721.1|7710.9|7708.1|1521
1736339700000|2025-01-08 12:35:00|7721.7|7718.9|7718.5|7715.7|7724.9|7722.1|7714.9|7712.1|935
1736340000000|2025-01-08 12:40:00|7718.7|7715.9|7721.5|7718.7|7723.4|7720.6|7713|7710.1|3876
1736340300000|2025-01-08 12:45:00|7723|7719.2|7725.5|7721.7|7729.5|7726.7|7720.5|7717.7|960
1736340600000|2025-01-08 12:50:00|7724.7|7721.9|7717.5|7714.7|7725.5|7722.6|7715.5|7712.7|752
1736340900000|2025-01-08 12:55:00|7717.4|7714.6|7717.4|7714.6|7720.5|7717.6|7714.4|7710.7|775
1736341200000|2025-01-08 13:00:00|7717.5|7714.7|7728.5|7725.7|7730.5|7727.7|7712.5|7709.5|1076
1736341500000|2025-01-08 13:05:00|7726.5|7723.7|7722.5|7719.7|7728.5|7725.2|7720.5|7717.7|964
1736341800000|2025-01-08 13:10:00|7722.3|7718.5|7709.8|7707|7722.3|7718.7|7705.2|7702.2|1508
1736342100000|2025-01-08 13:15:00|7710|7707.2|7719.5|7715.7|7723|7720|7710|7707|720
1736342400000|2025-01-08 13:20:00|7719|7715.2|7715.3|7712.5|7723.3|7720|7712.1|7708.5|1353
1736342700000|2025-01-08 13:25:00|7715.5|7711.7|7708.6|7704.8|7718.3|7715.3|7706.6|7703.8|2769
1736343000000|2025-01-08 13:30:00|7709.8|7705.8|7703.6|7699.8|7711.6|7708.7|7702.5|7698.8|2149
1736343300000|2025-01-08 13:35:00|7703.5|7700.7|7706.4|7703.6|7713.6|7710.2|7701.4|7698.5|1037
1736343600000|2025-01-08 13:40:00|7706.1|7703.3|7707.3|7704.5|7709.1|7706.3|7702.1|7698.5|909
1736343900000|2025-01-08 13:45:00|7707.9|7705.1|7692.4|7688.6|7709.4|7706.5|7691.6|7688.6|2289
1736344200000|2025-01-08 13:50:00|7692.6|7689.6|7691.4|7688.6|7695.4|7692.6|7685.4|7682.6|888
1736344500000|2025-01-08 13:55:00|7690.6|7687.8|7704.3|7701.5|7706.3|7703.3|7690.3|7686.6|1097
1736344800000|2025-01-08 14:00:00|7705.1|7701.3|7710.4|7706.6|7714.2|7711.4|7701.4|7698.4|1877
1736345100000|2025-01-08 14:05:00|7709.6|7706.8|7698.4|7695.6|7713.2|7709.6|7694.4|7691.6|1136
1736345400000|2025-01-08 14:10:00|7699.4|7696.6|7697.6|7694.8|7701.4|7698.6|7692.6|7689.6|1409
1736345700000|2025-01-08 14:15:00|7697.4|7694.6|7692.4|7689.6|7698.6|7695.6|7691.2|7687.6|1459
1736346000000|2025-01-08 14:20:00|7692.6|7688.8|7708.2|7704.4|7708.2|7705.2|7692.4|7688.8|1308
1736346300000|2025-01-08 14:25:00|7708|7704.2|7696|7693.2|7710.2|7706.9|7693.7|7690.9|3353
1736346600000|2025-01-08 14:30:00|7695.7|7692.9|7691.9|7689.1|7701.2|7697.9|7687.9|7684.9|2538
1736346900000|2025-01-08 14:35:00|7691.7|7688.9|7699.7|7695.9|7705.4|7701.7|7690.5|7686.9|1404
1736347200000|2025-01-08 14:40:00|7699.5|7695.7|7679|7676.2|7703.7|7700.9|7677.7|7674|2688
1736347500000|2025-01-08 14:45:00|7679.7|7676.9|7691.2|7688.4|7692.2|7689.2|7677|7674|1666
1736347800000|2025-01-08 14:50:00|7691|7688.2|7696.7|7693.9|7705.8|7702.2|7691|7688.2|1870
1736348100000|2025-01-08 14:55:00|7697.7|7694|7696.7|7692.9|7699.8|7696.9|7692.8|7689.9|1189
1736348400000|2025-01-08 15:00:00|7695.7|7692.7|7706.3|7703.5|7708.5|7705.7|7692.7|7688.9|1828
1736348700000|2025-01-08 15:05:00|7706.5|7703.7|7691.8|7689|7708.5|7705.5|7689.6|7686.8|1468
1736349000000|2025-01-08 15:10:00|7692|7689.2|7686.6|7682.8|7692.8|7689.8|7679.6|7676.8|992
1736349300000|2025-01-08 15:15:00|7686.8|7683|7680|7677.2|7688.6|7685.8|7674|7670.3|1710
1736349600000|2025-01-08 15:20:00|7681|7678.2|7674.8|7672|7682.8|7680|7671.6|7668|1923
1736349900000|2025-01-08 15:25:00|7674.6|7671.8|7676.3|7668.5|7677.1|7674.3|7667|7664|4814
1736350200000|2025-01-08 15:30:00|7671.3|7663.5|7681.6|7677.8|7681.6|7678.8|7658.9|7655.3|4825
1736350500000|2025-01-08 15:35:00|7680.8|7678|7668.9|7665.1|7686.6|7683|7667.1|7664.1|3286
1736350800000|2025-01-08 15:40:00|7668.8|7666|7677.8|7674|7689.8|7686.8|7667.1|7664.1|2434
1736351100000|2025-01-08 15:45:00|7677.6|7673.8|7673.4|7669.6|7677.8|7674|7662.3|7659.3|1569
1736351400000|2025-01-08 15:50:00|7672.9|7669.1|7670.7|7667.9|7680.8|7678|7665.9|7662.9|1713
1736351700000|2025-01-08 15:55:00|7670.6|7667.8|7659.9|7656.1|7671.9|7669.1|7655.2|7652.3|2212
1736352000000|2025-01-08 16:00:00|7659.1|7656.3|7649.2|7645.4|7659.9|7657.1|7644.6|7641.6|3289
1736352300000|2025-01-08 16:05:00|7649.4|7645.6|7640.4|7636.6|7649.4|7645.8|7631.6|7628.8|6327
1736352600000|2025-01-08 16:10:00|7639.6|7636.8|7627.6|7624.8|7641.6|7638.8|7621.6|7618.8|4711
1736352900000|2025-01-08 16:15:00|7627.7|7624.9|7610|7607.2|7628.7|7625.8|7605|7601.2|4236
1736353200000|2025-01-08 16:20:00|7610.9|7607.1|7598.7|7595.9|7611|7608.2|7596.9|7593.9|4270
1736353500000|2025-01-08 16:25:00|7598.9|7596.1|7594.9|7592.1|7610|7606.2|7590.2|7587.2|6182
1736353800000|2025-01-08 16:30:00|7595.5|7592.7|7604.7|7600.9|7616.7|7613.4|7594.9|7592.1|8868
1736354100000|2025-01-08 16:35:00|7604.4|7600.6|7596.9|7594.1|7607.5|7604.7|7593.9|7590.9|2463
1736354400000|2025-01-08 16:40:00|7596.5|7593.7|7594|7591.2|7598.7|7595.9|7585.8|7583|2933
1736354700000|2025-01-08 16:45:00|7593.8|7591|7602.8|7600|7604.8|7601.9|7590.2|7587.2|3393
1736355000000|2025-01-08 16:50:00|7602.5|7599.7|7605.7|7602.9|7607.7|7604.9|7601.5|7598.7|1295
1736355300000|2025-01-08 16:55:00|7606.5|7602.7|7598.8|7596|7611.8|7609|7596.8|7594|1891
1736355600000|2025-01-08 17:00:00|7599.5|7596.7|7601.8|7599|7604.8|7602|7596.8|7593.8|1826
1736355900000|2025-01-08 17:05:00|7602|7598.2|7597.1|7593.3|7607|7604|7596|7592.3|1164
1736356200000|2025-01-08 17:10:00|7596.3|7593.5|7607|7603.2|7608|7605|7593.1|7589.5|1269
1736356500000|2025-01-08 17:15:00|7606.1|7604.2|7599.1|7596.3|7609|7606.2|7596.3|7593.5|997
1736356800000|2025-01-08 17:20:00|7599.3|7596.5|7593.3|7590.5|7603.5|7600.2|7592.3|7589.5|1763
1736357100000|2025-01-08 17:25:00|7593.5|7590.7|7589.5|7586.7|7596.3|7593.5|7584.5|7581.2|1534
1736357400000|2025-01-08 17:30:00|7588.6|7585.8|7601.3|7598.5|7608.1|7605.1|7588.1|7584.5|2370
1736357700000|2025-01-08 17:35:00|7602.1|7598.3|7597.1|7593.3|7606.3|7602.5|7592.4|7589.5|1344
1736358000000|2025-01-08 17:40:00|7596.3|7593.5|7602.1|7598.3|7603.3|7600.3|7594.4|7591.5|759
1736358300000|2025-01-08 17:45:00|7602.3|7598.5|7598.3|7595.5|7606.1|7603.3|7597.1|7594.3|696
1736358600000|2025-01-08 17:50:00|7598.1|7595.3|7604.1|7601.3|7607.1|7604.3|7598.1|7595.3|1229
1736358900000|2025-01-08 17:55:00|7604.3|7600.5|7597.2|7594.4|7604.3|7601.3|7597.2|7593.6|896
1736359200000|2025-01-08 18:00:00|7597.4|7593.6|7597.2|7594.4|7602.4|7599.6|7595.4|7592.4|688
1736359500000|2025-01-08 18:05:00|7597.4|7593.6|7596.4|7593.6|7600.2|7597.4|7595.2|7592.4|884
1736359800000|2025-01-08 18:10:00|7597.2|7593.4|7588.4|7585.6|7603.2|7599.6|7586.1|7582.8|1601
1736360100000|2025-01-08 18:15:00|7589.2|7585.4|7590.6|7587.8|7592.6|7589.6|7586.7|7583.8|1102
1736360400000|2025-01-08 18:20:00|7590.4|7587.6|7593.5|7590.7|7595.5|7592.6|7587.6|7584.6|510
1736360700000|2025-01-08 18:25:00|7593.4|7590.6|7587.9|7584.1|7596.5|7593.6|7586|7583.1|1589
1736361000000|2025-01-08 18:30:00|7587.7|7584.9|7585.9|7583.1|7590.7|7587.1|7584.7|7581.9|821
1736361300000|2025-01-08 18:35:00|7585.7|7582.9|7598.7|7595.9|7600.5|7597.6|7585.7|7582.9|1549
1736361600000|2025-01-08 18:40:00|7598.5|7595.7|7598.7|7595.9|7600.5|7597.7|7594.7|7591.9|871
1736361900000|2025-01-08 18:45:00|7598.5|7595.7|7593.5|7590.7|7601.5|7598.6|7592.5|7589.5|954
1736362200000|2025-01-08 18:50:00|7593.3|7590.5|7590.5|7587.7|7595.5|7592.5|7588.7|7585.7|1070
1736362500000|2025-01-08 18:55:00|7590.7|7587.9|7590.7|7586.9|7594.7|7591.7|7588.7|7585.9|1874
1736362800000|2025-01-08 19:00:00|7590.5|7587.7|7591.8|7589|7594.7|7590.9|7587.7|7583.9|1909
1736363100000|2025-01-08 19:05:00|7591.7|7588.9|7596|7592.2|7600|7597|7591.7|7588.9|1411
1736363400000|2025-01-08 19:10:00|7595.8|7593|7593.7|7590.9|7596|7593|7591|7588|2810
1736363700000|2025-01-08 19:15:00|7593.8|7591|7601|7597.2|7601.2|7598.2|7593|7589.2|925
1736364000000|2025-01-08 19:20:00|7601.6|7597.8|7610.6|7607.8|7613|7610.2|7600|7597|2032
1736364300000|2025-01-08 19:25:00|7610.8|7608|7598|7595.2|7610.8|7608|7594|7591.2|8612
1736364600000|2025-01-08 19:30:00|7597.5|7594.2|7597|7594.2|7598.8|7595.8|7593|7590.2|1224
1736364900000|2025-01-08 19:35:00|7597.8|7594|7596|7592.2|7601|7598.2|7594|7591.2|753
1736365200000|2025-01-08 19:40:00|7596.1|7592.3|7598|7595.2|7600|7596.3|7594.1|7591.3|569
1736365500000|2025-01-08 19:45:00|7597.9|7595.1|7603.9|7600.1|7603.9|7601.1|7597.9|7595.1|659
1736365800000|2025-01-08 19:50:00|7602.9|7600.3|7607.9|7605.1|7608.8|7605.1|7601.9|7599.1|179
1736366100000|2025-01-08 19:55:00|7607.8|7605|7608.9|7606.1|7611.1|7607.3|7606.8|7603|440
1736366400000|2025-01-08 20:00:00|7609.1|7606.3|7613.1|7610.3|7613.1|7610.3|7609.1|7606.3|296
1736366700000|2025-01-08 20:05:00|7613.3|7610.5|7612.9|7609.1|7613.9|7611.1|7608.9|7606|651
1736367000000|2025-01-08 20:10:00|7612.7|7608.9|7609.7|7606.9|7613.7|7610.1|7607.7|7604.1|228
1736367300000|2025-01-08 20:15:00|7609.9|7607.1|7600.6|7597.8|7610.1|7607.1|7599.9|7596.9|549
1736367600000|2025-01-08 20:20:00|7600.9|7598.1|7607.7|7604.9|7608.6|7604.9|7599.9|7596.9|325
1736367900000|2025-01-08 20:25:00|7608.6|7604.8|7608.7|7605.9|7608.9|7606.1|7605.7|7602.1|106
1736368200000|2025-01-08 20:30:00|7607.9|7605.1|7599.4|7595.6|7610.6|7607.6|7599.2|7595.6|2480
1736368500000|2025-01-08 20:35:00|7598.4|7595.4|7602.5|7599.7|7602.5|7599.7|7597.4|7594.4|223
1736368800000|2025-01-08 20:40:00|7602.4|7599.6|7600.5|7597.7|7604.4|7601.4|7599.5|7596.2|148
1736369100000|2025-01-08 20:45:00|7600.7|7596.7|7601.5|7598.7|7602.4|7598.7|7599.4|7596.6|76
1736369400000|2025-01-08 20:50:00|7601.4|7598.6|7600.5|7597.7|7602.5|7599.6|7598.9|7595.7|142
1736369700000|2025-01-08 20:55:00|7600.4|7597.6|7603.5|7600.7|7604.5|7600.9|7599.3|7595.7|172
1736370000000|2025-01-08 21:00:00|7604.3|7600.5|7599.3|7596.5|7604.5|7600.7|7597.3|7594.4|119
1736370300000|2025-01-08 21:05:00|7599.5|7596.7|7598.3|7594.5|7601.3|7597.7|7596.5|7593.5|110
1736370600000|2025-01-08 21:10:00|7598.5|7595.5|7599.2|7596.4|7600.7|7597.7|7598.5|7595.4|166
1736370900000|2025-01-08 21:15:00|7599.3|7596.5|7602.3|7598.5|7602.3|7599.3|7599.3|7596.5|38
1736371200000|2025-01-08 21:20:00|7601.7|7597.9|7600.1|7596.3|7602.3|7598.7|7599.3|7596.3|60
1736371500000|2025-01-08 21:25:00|7600.3|7596.5|7601.1|7598.3|7602.1|7598.7|7600.1|7596.5|129
1736371800000|2025-01-08 21:30:00|7601.3|7597.5|7598.3|7595.5|7602.3|7598.5|7598.3|7595.5|218
1736372100000|2025-01-08 21:35:00|7598.1|7595.3|7602.1|7598.3|7602.1|7598.3|7597.3|7594.5|84
1736372400000|2025-01-08 21:40:00|7601.5|7598.7|7599.3|7596.5|7601.5|7598.7|7598.1|7595.3|47
1736372700000|2025-01-08 21:45:00|7599.5|7596.7|7598.4|7595.6|7601.5|7598.5|7597.4|7594.5|213
1736373000000|2025-01-08 21:50:00|7598.3|7595.5|7598.4|7595.6|7601.3|7597.6|7597.4|7594.5|92
1736373300000|2025-01-08 21:55:00|7598.3|7595.5|7600.3|7597.5|7600.3|7597.5|7597.3|7594.3|154
1736373600000|2025-01-08 22:00:00|7600.4|7596.6|7601.3|7593.5|7602.1|7598.3|7599.8|7593.5|1
1736373900000|2025-01-08 22:05:00|7599.8|7596|7599.8|7596|7602.1|7596.6|7599.1|7593.8|1
1736374200000|2025-01-08 22:10:00|7601.3|7593.5|7601.2|7593.4|7601.3|7593.5|7601.2|7593.4|6
1736374500000|2025-01-08 22:15:00|7600.2|7596.4|7600.2|7596.4|7600.2|7596.4|7600.2|7596.4|0
1736374800000|2025-01-08 22:20:00|7601.2|7593.4|7601.2|7593.4|7601.2|7593.4|7601.2|7593.4|1
1736376300000|2025-01-08 22:45:00|7599.9|7596.1|7601.4|7593.6|7601.4|7596.4|7597.4|7593.4|28
1736376600000|2025-01-08 22:50:00|7600.4|7597.6|7601.2|7593.4|7601.9|7597.6|7599.7|7593.4|1
1736376900000|2025-01-08 22:55:00|7600.2|7597.4|7602.2|7594.4|7602.2|7597.4|7599.7|7593.9|91
1736384400000|2025-01-09 01:00:00|7597|7594.2|7564.5|7561.7|7600|7596.4|7561.5|7558.6|2761
1736384700000|2025-01-09 01:05:00|7564.4|7561.6|7574.5|7571.7|7576.4|7572.7|7564.4|7561.6|2453
1736385000000|2025-01-09 01:10:00|7574.4|7571.6|7569.7|7565.9|7575.7|7572.9|7566.4|7562.9|275
1736385300000|2025-01-09 01:15:00|7568.7|7565.7|7571.7|7567.9|7571.7|7568.7|7566.4|7563.1|275
1736385600000|2025-01-09 01:20:00|7571.5|7568.7|7572.7|7568.9|7575.7|7572.9|7570.7|7567.9|127
1736385900000|2025-01-09 01:25:00|7571.7|7568.1|7560|7556.2|7571.9|7568.1|7558.2|7555.2|878
1736386200000|2025-01-09 01:30:00|7559.9|7557.1|7562.8|7559|7562.8|7560|7558.4|7555.2|729
1736386500000|2025-01-09 01:35:00|7563|7560|7557.3|7553.5|7563|7560|7550.7|7547|1444
1736386800000|2025-01-09 01:40:00|7556.5|7553.7|7560.3|7556.5|7561.5|7558.2|7551.5|7548|224
1736387100000|2025-01-09 01:45:00|7560.5|7556.7|7562.5|7558.7|7562.5|7559.7|7557.5|7554.7|118
1736387400000|2025-01-09 01:50:00|7561.7|7558.9|7557.8|7555|7562.8|7559.9|7553.7|7550.9|109
1736387700000|2025-01-09 01:55:00|7556.8|7554|7557.8|7554|7562.6|7559|7556.5|7552.7|297
1736388000000|2025-01-09 02:00:00|7557.6|7553.8|7566.5|7563.7|7570.3|7567.3|7556.8|7553.8|194
1736388300000|2025-01-09 02:05:00|7566.3|7563.5|7565.3|7561.5|7568.3|7564.7|7562.5|7558.7|351
1736388600000|2025-01-09 02:10:00|7564.5|7561.7|7562.3|7559.5|7567.3|7564.3|7560.3|7557.5|204
1736388900000|2025-01-09 02:15:00|7562.5|7558.7|7563.3|7560.5|7563.4|7560.6|7559.1|7556.3|165
1736389200000|2025-01-09 02:20:00|7563.4|7560.6|7568.6|7564.8|7568.6|7565.6|7563.4|7560.5|264
1736389500000|2025-01-09 02:25:00|7568.4|7565.6|7562.6|7558.8|7569.4|7566.6|7562.4|7558.6|57
1736389800000|2025-01-09 02:30:00|7562.4|7559.6|7562.6|7558.8|7564.4|7560.8|7560.6|7556.8|49
1736390100000|2025-01-09 02:35:00|7561.8|7559|7573.6|7570.8|7573.6|7570.8|7561.8|7558.8|119
1736390400000|2025-01-09 02:40:00|7573.4|7570.6|7576.4|7573.6|7578.6|7575.6|7571.4|7568.6|127
1736390700000|2025-01-09 02:45:00|7576.6|7573.8|7574.8|7572|7576.6|7573.8|7573.8|7570.8|53
1736391000000|2025-01-09 02:50:00|7574.6|7571.8|7576.7|7573.9|7578.6|7575|7574.6|7571|56
1736391300000|2025-01-09 02:55:00|7577.6|7572.9|7578.6|7574.8|7579.9|7576.9|7576.7|7572.9|62
1736391600000|2025-01-09 03:00:00|7577.7|7574.9|7580.6|7577.8|7580.7|7577.9|7576.7|7573.9|61
1736391900000|2025-01-09 03:05:00|7580.7|7577.9|7582.4|7579.6|7585.6|7581.9|7580.7|7577.8|700
1736392200000|2025-01-09 03:10:00|7583.4|7579.8|7585.5|7581.7|7585.6|7581.9|7581.4|7578.6|82
1736392500000|2025-01-09 03:15:00|7585.7|7582.7|7586.2|7582.4|7589.5|7586.7|7584.4|7581.1|869
1736392800000|2025-01-09 03:20:00|7586.4|7582.6|7592.4|7588.6|7592.4|7589.6|7586.2|7582.6|1567
1736393100000|2025-01-09 03:25:00|7591.4|7587.6|7593|7590.2|7594.5|7591.4|7585.4|7582.6|414
1736393400000|2025-01-09 03:30:00|7593.2|7590.4|7592.2|7589.4|7594.4|7591.6|7592|7589.2|89
1736393700000|2025-01-09 03:35:00|7592|7589.2|7591.3|7587.5|7592.3|7589.4|7589.3|7586.4|43
1736394000000|2025-01-09 03:40:00|7590.3|7587.4|7590.3|7586.5|7591.3|7588.4|7589.3|7586.4|76
1736394300000|2025-01-09 03:45:00|7589.5|7586.7|7588.3|7585.5|7589.5|7586.7|7588.3|7585.4|42
1736394600000|2025-01-09 03:50:00|7589.2|7585.4|7588.3|7585.5|7590.3|7586.7|7588.3|7585.4|147
1736394900000|2025-01-09 03:55:00|7589.3|7586.3|7590.3|7587.5|7591.3|7588.5|7589.3|7586.3|140
1736395200000|2025-01-09 04:00:00|7590.1|7586.5|7589.3|7585.5|7590.3|7587.5|7588.3|7585.3|51
1736395500000|2025-01-09 04:05:00|7589.1|7586.3|7589.3|7586.5|7591.3|7588.5|7589.1|7586.3|89
1736395800000|2025-01-09 04:10:00|7588.3|7585.5|7588.1|7584.3|7588.3|7585.5|7585.3|7582.3|83
1736396100000|2025-01-09 04:15:00|7588.3|7584.5|7587.3|7583.5|7590.3|7586.5|7587.1|7583.5|61
1736396400000|2025-01-09 04:20:00|7587.1|7584.3|7586.3|7583.5|7587.5|7584.5|7586.1|7582.5|34
1736396700000|2025-01-09 04:25:00|7586.1|7582.5|7587.3|7583.5|7587.5|7584.5|7586.1|7582.5|28
1736397000000|2025-01-09 04:30:00|7586.5|7583.7|7586.3|7582.5|7587.3|7583.7|7585.3|7581.5|37
1736397300000|2025-01-09 04:35:00|7585.3|7583.5|7584.3|7580.5|7585.3|7583.5|7583.3|7580.3|26
1736397600000|2025-01-09 04:40:00|7584.1|7581.3|7588.1|7585.3|7589.3|7586.5|7584.1|7581.3|32
1736397900000|2025-01-09 04:45:00|7588.3|7584.5|7588.1|7584.3|7588.3|7584.5|7586.1|7582.5|27
1736398200000|2025-01-09 04:50:00|7588.3|7584.5|7586.4|7582.6|7588.3|7584.5|7585.1|7582.3|17
1736398500000|2025-01-09 04:55:00|7586.2|7582.4|7588.2|7585.4|7589.1|7585.4|7586.1|7582.4|28
1736398800000|2025-01-09 05:00:00|7588.1|7585.3|7590.2|7587.4|7590.2|7587.4|7587.2|7584.3|19
1736399100000|2025-01-09 05:05:00|7590.1|7587.3|7592.1|7589.3|7592.2|7589.4|7590.1|7587.3|25
1736399400000|2025-01-09 05:10:00|7592.2|7588.4|7590.2|7587.4|7592.2|7588.4|7590|7586.4|10
1736399700000|2025-01-09 05:15:00|7591|7587.2|7585.2|7581.4|7591.2|7588.2|7584.2|7581.2|127
1736400000000|2025-01-09 05:20:00|7585|7582.2|7581.2|7578.4|7587|7583.4|7581.2|7578.2|155
1736400300000|2025-01-09 05:25:00|7580.2|7577.4|7581.2|7578.4|7582.2|7579.4|7579|7576.2|204
1736400600000|2025-01-09 05:30:00|7581|7578.2|7584.2|7580.4|7585.2|7581.4|7579.2|7576.2|169
1736400900000|2025-01-09 05:35:00|7584|7581.4|7589|7586.2|7589.2|7586.4|7583|7580.2|110
1736401200000|2025-01-09 05:40:00|7589.2|7586.4|7596.2|7592.4|7596.2|7593.4|7588|7585.2|283
1736401500000|2025-01-09 05:45:00|7596|7593.2|7594.2|7590.4|7597.2|7593.4|7591|7587.6|84
1736401800000|2025-01-09 05:50:00|7593.2|7590.2|7598|7595.2|7598.3|7595.4|7593.2|7590.2|92
1736402100000|2025-01-09 05:55:00|7598.2|7595.4|7601|7598.2|7603.3|7600.4|7596|7592.4|98
1736402400000|2025-01-09 06:00:00|7601.2|7598.4|7602|7598.2|7605|7602.2|7599.2|7596.4|280
1736402700000|2025-01-09 06:05:00|7602.8|7599.2|7606|7602.2|7606.8|7603.2|7602.2|7599|241
1736403000000|2025-01-09 06:10:00|7606.2|7602.4|7603.1|7600.3|7607.1|7603.5|7603.1|7600|138
1736403300000|2025-01-09 06:15:00|7602.3|7599.3|7599.6|7596.8|7603.3|7600.3|7599.1|7596.3|174
1736403600000|2025-01-09 06:20:00|7600.1|7597.3|7597.1|7593.3|7605.1|7602.2|7596|7593|401
1736403900000|2025-01-09 06:25:00|7596.3|7593.5|7596.8|7594|7597.3|7594.3|7595.1|7592.2|179
1736404200000|2025-01-09 06:30:00|7596.9|7593.1|7604.9|7601.1|7607.1|7604.1|7596.8|7593.1|156
1736404500000|2025-01-09 06:35:00|7604.1|7601.3|7605.8|7603|7606.8|7604|7602.1|7599.1|398
1736404800000|2025-01-09 06:40:00|7606.1|7603.3|7605.8|7602|7607.8|7604.1|7604.8|7601.1|157
1736405100000|2025-01-09 06:45:00|7604.9|7602.1|7604.9|7602.1|7606.7|7603.1|7602.6|7598.9|120
1736405400000|2025-01-09 06:50:00|7604.7|7601.9|7609.9|7606.1|7612.1|7609.3|7604.7|7600.9|760
1736405700000|2025-01-09 06:55:00|7609.7|7606.9|7607.9|7604.1|7610.7|7607.1|7606.7|7603.1|240
1736406000000|2025-01-09 07:00:00|7606.9|7604.3|7612.9|7610.1|7613.7|7610.1|7604.7|7601.1|444
1736406300000|2025-01-09 07:05:00|7612.7|7609.9|7612.5|7609.7|7615.7|7612.1|7610.7|7607.7|1249
1736406600000|2025-01-09 07:10:00|7612.7|7609.9|7612.5|7609.7|7613.9|7610.7|7609.5|7605.9|242
1736406900000|2025-01-09 07:15:00|7612.7|7608.9|7604.7|7601.9|7614.7|7611.7|7603.7|7600.7|460
1736407200000|2025-01-09 07:20:00|7603.7|7600.9|7595.7|7592.9|7603.7|7600.9|7593.5|7590.7|762
1736407500000|2025-01-09 07:25:00|7595.5|7591.7|7583.9|7581.1|7596.5|7592.9|7582|7578.7|988
1736407800000|2025-01-09 07:30:00|7584.7|7580.9|7586.9|7583.1|7589.9|7587.1|7582.9|7579.1|553
1736408100000|2025-01-09 07:35:00|7586.7|7582.9|7591.9|7588.1|7593.7|7590.9|7584.9|7582.1|334
1736408400000|2025-01-09 07:40:00|7591.7|7587.9|7587.5|7584.7|7591.7|7587.9|7585.7|7582.7|325
1736408700000|2025-01-09 07:45:00|7587.7|7584.9|7590.7|7587.9|7591.7|7588.7|7587.5|7584.7|320
1736409000000|2025-01-09 07:50:00|7591.3|7588.5|7589.7|7586.9|7593.7|7590.7|7588.7|7585.9|588
1736409300000|2025-01-09 07:55:00|7590.3|7587.5|7579.8|7577|7590.7|7587.9|7579.8|7576|750
1736409600000|2025-01-09 08:00:00|7580|7577.2|7585.8|7583|7589.8|7587|7578|7575.2|594
1736409900000|2025-01-09 08:05:00|7585.6|7582.8|7590.8|7588|7594.6|7591|7584.8|7581.8|1662
1736410200000|2025-01-09 08:10:00|7590.6|7587.8|7593.6|7589.8|7598.6|7595.8|7590|7586.8|565
1736410500000|2025-01-09 08:15:00|7592.6|7589.7|7592.8|7590|7596|7593.2|7589.6|7586.8|534
1736410800000|2025-01-09 08:20:00|7593|7590.2|7596|7593.2|7601.6|7598.7|7593|7590|1010
1736411100000|2025-01-09 08:25:00|7595.6|7592.8|7604.6|7601.8|7604.8|7601.8|7594.8|7592|2714
1736411400000|2025-01-09 08:30:00|7605.6|7602.8|7609.6|7606.8|7615.6|7612.8|7603.6|7600.8|2677
1736411700000|2025-01-09 08:35:00|7610.4|7606.6|7587.8|7585|7610.6|7607.8|7587|7584.2|2168
1736412000000|2025-01-09 08:40:00|7588|7585.2|7595.6|7592.8|7599.6|7596.2|7587|7584|765
1736412300000|2025-01-09 08:45:00|7595.8|7593|7586.8|7584|7597.8|7595|7586.8|7583.1|828
1736412600000|2025-01-09 08:50:00|7586.9|7583.1|7587.8|7585|7589.8|7586.1|7581.9|7579.1|650
1736412900000|2025-01-09 08:55:00|7588.6|7584.8|7583.1|7580.3|7588.9|7586|7579.9|7577.1|2385
1736413200000|2025-01-09 09:00:00|7583.3|7580.5|7584.9|7582.1|7597.8|7595|7583.1|7580.3|3441
1736413500000|2025-01-09 09:05:00|7585.9|7583.1|7582.1|7579.3|7587.9|7584.3|7580.9|7577.9|340
1736413800000|2025-01-09 09:10:00|7582.9|7579.1|7583.1|7580.3|7586.1|7582.3|7580.9|7578.1|261
1736414100000|2025-01-09 09:15:00|7582.9|7580.1|7586.3|7582.5|7595.9|7593.1|7582.1|7579.1|738
1736414400000|2025-01-09 09:20:00|7586.1|7582.3|7578.3|7574.5|7586.3|7583.3|7577.1|7574|983
1736414700000|2025-01-09 09:25:00|7577.3|7574.3|7574.6|7570.8|7578.4|7575.5|7571.1|7568|1507
1736415000000|2025-01-09 09:30:00|7573.6|7571.5|7583.4|7580.6|7585.2|7581.6|7572.4|7569.6|762
1736415300000|2025-01-09 09:35:00|7583.2|7580.4|7580.6|7577.8|7585.4|7582.6|7579.4|7576.4|346
1736415600000|2025-01-09 09:40:00|7581.4|7578.6|7586.4|7583.6|7589.4|7586.6|7578.6|7575.6|1074
1736415900000|2025-01-09 09:45:00|7586.6|7583.8|7588.2|7584.4|7588.4|7585.4|7580.6|7577.6|1368
1736416200000|2025-01-09 09:50:00|7588.4|7584.6|7599|7596.2|7600.2|7597.2|7588.2|7584.6|918
1736416500000|2025-01-09 09:55:00|7599.9|7596.1|7598|7595.2|7601|7598.1|7593.2|7590.4|360
1736416800000|2025-01-09 10:00:00|7598.2|7595.4|7592.2|7589.4|7601.5|7598.7|7591.9|7588.9|2250
1736417100000|2025-01-09 10:05:00|7592|7589.2|7589|7586.2|7593|7590|7588|7585|285
1736417400000|2025-01-09 10:10:00|7589.8|7586|7591|7587.2|7591.8|7588.2|7584.2|7581.4|1114
1736417700000|2025-01-09 10:15:00|7591.8|7588.2|7594|7591.2|7595|7592.2|7589.8|7587|202
1736418000000|2025-01-09 10:20:00|7594.2|7590.4|7605.6|7602.8|7607.6|7604|7587|7584|1734
1736418300000|2025-01-09 10:25:00|7606.6|7603|7604.3|7600.5|7606.6|7603.8|7600.5|7597.5|2526
1736418600000|2025-01-09 10:30:00|7603.5|7600.7|7589.3|7586.5|7606.1|7603.3|7589.3|7586.5|1189
1736418900000|2025-01-09 10:35:00|7589.1|7586.3|7588.7|7585.9|7590.9|7587.9|7584.5|7581.5|1227
1736419200000|2025-01-09 10:40:00|7589.7|7586.9|7600.9|7598.1|7602.9|7599.1|7584.7|7581.3|1336
1736419500000|2025-01-09 10:45:00|7599.9|7597.1|7598.9|7596.1|7603.1|7600.1|7595.1|7592.3|367
1736419800000|2025-01-09 10:50:00|7599.9|7596.3|7609.7|7606.9|7610.1|7607.3|7599.1|7596.1|518
1736420100000|2025-01-09 10:55:00|7609.1|7606.3|7608.9|7606.1|7612.2|7609.3|7604.9|7602.1|423
1736420400000|2025-01-09 11:00:00|7609.1|7605.3|7609.1|7606.3|7610.1|7607.1|7600.9|7598.1|928
1736420700000|2025-01-09 11:05:00|7608.9|7606.1|7617.5|7614.7|7619.5|7616.5|7608.9|7606.1|1806
1736421000000|2025-01-09 11:10:00|7617.7|7614.9|7617.5|7613.7|7619.7|7615.9|7614.3|7611.5|535
1736421300000|2025-01-09 11:15:00|7617.3|7614.5|7617.5|7614.7|7619.5|7616.5|7612.7|7609.9|642
1736421600000|2025-01-09 11:20:00|7616.9|7614.1|7612.9|7610.1|7618.5|7615.5|7612|7609.1|746
1736421900000|2025-01-09 11:25:00|7612.7|7609.9|7619.7|7616.9|7619.7|7616.9|7611.3|7608|1042
1736422200000|2025-01-09 11:30:00|7620.5|7616.7|7618.5|7614.7|7620.7|7617|7616.7|7613.7|538
1736422500000|2025-01-09 11:35:00|7618.7|7614.9|7618.7|7615.9|7621.7|7618|7613.7|7610.9|844
1736422800000|2025-01-09 11:40:00|7618.5|7615.7|7611.6|7608.8|7618.7|7615.7|7607.6|7604.8|1018
1736423100000|2025-01-09 11:45:00|7611.8|7609|7614.6|7611.8|7615.6|7612|7608.8|7605.8|340
1736423400000|2025-01-09 11:50:00|7614.8|7612|7612.8|7610|7615.8|7613|7610.6|7607|229
1736423700000|2025-01-09 11:55:00|7612.6|7609.8|7615.4|7612.6|7617.6|7614.6|7612.6|7609.8|236
1736424000000|2025-01-09 12:00:00|7615.6|7612.8|7620.4|7617.6|7620.6|7617.6|7613.4|7610.6|510
1736424300000|2025-01-09 12:05:00|7620.6|7617.8|7619.6|7616.8|7622.4|7619.6|7615.6|7612.6|597
1736424600000|2025-01-09 12:10:00|7619.4|7616.6|7620.6|7616.8|7622.4|7619.6|7615.6|7612.8|586
1736424900000|2025-01-09 12:15:00|7620.4|7617.8|7622.4|7619.6|7622.4|7619.6|7618.4|7615.4|330
1736425200000|2025-01-09 12:20:00|7621.6|7618.6|7622.4|7618.6|7623.4|7619.8|7616.4|7612.8|1520
1736425500000|2025-01-09 12:25:00|7622.6|7619.6|7623.6|7619.8|7625.2|7622.4|7618.4|7614.8|992
1736425800000|2025-01-09 12:30:00|7623.4|7619.6|7627.4|7623.6|7627.4|7623.9|7622.6|7619.3|296
1736426100000|2025-01-09 12:35:00|7626.6|7623.8|7634.8|7632|7637.2|7634.2|7625.4|7622.4|1747
1736426400000|2025-01-09 12:40:00|7635|7632.2|7630.8|7628|7637.8|7635|7629.8|7626.2|626
1736426700000|2025-01-09 12:45:00|7630|7627.2|7632|7629.2|7633|7630.2|7627.2|7624.2|1715
1736427000000|2025-01-09 12:50:00|7633|7630|7638.6|7635.8|7640.8|7638|7632.8|7630|2113
1736427300000|2025-01-09 12:55:00|7638.8|7636|7635.6|7631.8|7639.8|7637|7634.6|7631.8|1242
1736427600000|2025-01-09 13:00:00|7634.8|7632|7633.8|7631|7638.5|7634.8|7625|7621.2|2572
1736427900000|2025-01-09 13:05:00|7633|7630.2|7631.8|7629|7634.8|7631|7627|7624.2|863
1736428200000|2025-01-09 13:10:00|7632.4|7629.6|7631.6|7628.8|7634.8|7632|7627.6|7624.8|1291
1736428500000|2025-01-09 13:15:00|7631.4|7628.6|7628.8|7626|7632.6|7629.6|7623.8|7621|1243
1736428800000|2025-01-09 13:20:00|7628.2|7625.4|7637.4|7634.6|7638.6|7635|7626.8|7623.2|1664
1736429100000|2025-01-09 13:25:00|7637.6|7634.8|7636.6|7632.8|7639.8|7637|7634.4|7631.6|896
1736429400000|2025-01-09 13:30:00|7636.4|7633.6|7628.8|7625|7636.8|7633.8|7627.8|7624.2|813
1736429700000|2025-01-09 13:35:00|7628.6|7625.8|7618.9|7616.1|7629|7626|7618.8|7615.1|1072
1736430000000|2025-01-09 13:40:00|7618.8|7616|7621.9|7618.1|7622.8|7620|7614.1|7611.1|853
1736430300000|2025-01-09 13:45:00|7621.8|7618|7618.8|7616|7622.8|7620|7613.8|7610.1|659
1736430600000|2025-01-09 13:50:00|7619.4|7616.6|7625.6|7622.8|7626.6|7623.6|7614.8|7611.8|980
1736430900000|2025-01-09 13:55:00|7625.4|7622.6|7628.6|7624.8|7634.4|7630.8|7624.7|7621.8|1558
1736431200000|2025-01-09 14:00:00|7627.7|7624.9|7633.7|7630.9|7640.4|7637.6|7627.6|7624.6|1845
1736431500000|2025-01-09 14:05:00|7633.6|7630.8|7634.4|7631.6|7640.4|7636.7|7629.7|7626.7|597
1736431800000|2025-01-09 14:10:00|7634.5|7631.7|7632.9|7630.1|7636.9|7633.9|7629.9|7626.9|1395
1736432100000|2025-01-09 14:15:00|7632.7|7629.9|7626.9|7624.1|7634.7|7631.9|7626.9|7623.9|1389
1736432400000|2025-01-09 14:20:00|7627.7|7624.9|7626.1|7623.3|7627.9|7625.1|7622.9|7620.1|1017
1736432700000|2025-01-09 14:25:00|7625.9|7623.1|7636.1|7633.3|7636.9|7634.1|7625.1|7622.1|1008
1736433000000|2025-01-09 14:30:00|7635.9|7633.1|7649.3|7646.5|7652.8|7649.7|7633.9|7631.1|2257
1736433300000|2025-01-09 14:35:00|7649.5|7646.7|7644.5|7640.7|7651.5|7648.7|7640.7|7637.7|2497
1736433600000|2025-01-09 14:40:00|7644.7|7640.9|7643.7|7640.9|7648.7|7645.7|7639.7|7636.7|1016
1736433900000|2025-01-09 14:45:00|7644.3|7639.9|7641.5|7637.7|7647.5|7643.9|7635|7632.1|2387
1736434200000|2025-01-09 14:50:00|7641.3|7638.5|7639.5|7635.7|7641.5|7638.5|7634.5|7630.9|909
1736434500000|2025-01-09 14:55:00|7639.3|7636.5|7637.5|7633.7|7640.5|7637.7|7633.7|7629.9|1380
1736434800000|2025-01-09 15:00:00|7637.7|7633.9|7646.3|7643.5|7646.5|7643.5|7635.7|7632.7|1062
1736435100000|2025-01-09 15:05:00|7647.1|7643.3|7647.3|7644.5|7652.5|7649.7|7645.1|7641.7|800
1736435400000|2025-01-09 15:10:00|7647.5|7643.7|7647.6|7644.8|7649.5|7646.5|7645.3|7642.5|837
1736435700000|2025-01-09 15:15:00|7646.6|7643.8|7648.6|7645.8|7650.6|7647.8|7645.6|7642.7|891
1736436000000|2025-01-09 15:20:00|7647.6|7644.8|7660.4|7657.6|7662.4|7659.6|7647.6|7644.8|1160
1736436300000|2025-01-09 15:25:00|7660.3|7657.5|7661.4|7658.6|7662.4|7659.6|7657.4|7654.6|1378
1736436600000|2025-01-09 15:30:00|7662.2|7658.4|7662.2|7659.4|7666.4|7663.4|7660.2|7657.4|1441
1736436900000|2025-01-09 15:35:00|7661.2|7658.4|7667.4|7663.6|7667.4|7664.4|7661.2|7658.4|897
1736437200000|2025-01-09 15:40:00|7667.1|7663.3|7676.2|7673.4|7677.4|7674.4|7663.6|7660.6|1591
1736437500000|2025-01-09 15:45:00|7676.4|7672.6|7681.2|7678.4|7684|7681.1|7674.2|7671.2|2599
1736437800000|2025-01-09 15:50:00|7680.2|7677.4|7667.4|7664.6|7680.9|7678.1|7667.4|7663.8|2955
1736438100000|2025-01-09 15:55:00|7667.6|7664.8|7670.4|7666.6|7675.4|7672.4|7667.6|7664.8|967
1736438400000|2025-01-09 16:00:00|7670.6|7666.8|7665.4|7662.6|7670.6|7667|7662.4|7659.6|1438
1736438700000|2025-01-09 16:05:00|7665.6|7662.8|7673.2|7670.4|7674.4|7671.6|7664.6|7661.6|1314
1736439000000|2025-01-09 16:10:00|7673.6|7670.8|7679.2|7676.4|7680.7|7677.4|7673.2|7670.4|1270
1736439300000|2025-01-09 16:15:00|7679.4|7676.6|7682.2|7679.4|7682.4|7679.4|7675.2|7672.4|1576
1736439600000|2025-01-09 16:20:00|7682.4|7678.6|7686.8|7684|7688.4|7685.4|7681.5|7678.6|3583
1736439900000|2025-01-09 16:25:00|7687|7684.2|7685.2|7682.4|7691|7687.7|7681.5|7678.5|5191
1736440200000|2025-01-09 16:30:00|7685.8|7683|7682|7679.2|7694.2|7691.4|7680|7677.2|5269
1736440500000|2025-01-09 16:35:00|7682.2|7679.4|7676.3|7673.5|7683|7680|7675.3|7672.5|3002
1736440800000|2025-01-09 16:40:00|7676.2|7673.4|7677.1|7674.3|7681.5|7677.7|7674.5|7671.5|962
1736441100000|2025-01-09 16:45:00|7677.3|7673.5|7673.1|7670.3|7680.3|7677.5|7671.5|7668.7|795
1736441400000|2025-01-09 16:50:00|7673.3|7670.5|7675.5|7672.7|7675.5|7672.7|7671.1|7667.5|620
1736441700000|2025-01-09 16:55:00|7675.3|7672.5|7683.8|7680|7684.1|7681.1|7674.5|7671.7|1435
1736442000000|2025-01-09 17:00:00|7683.9|7680.1|7684.9|7681.1|7685.9|7683.1|7681.8|7678|1116
1736442300000|2025-01-09 17:05:00|7684.1|7681.3|7686.9|7684.1|7686.9|7684.1|7679.9|7677.1|1251
1736442600000|2025-01-09 17:10:00|7686.7|7683.9|7691.9|7688.1|7693.9|7690.9|7686.1|7683.1|733
1736442900000|2025-01-09 17:15:00|7691.7|7687.9|7690.7|7687.9|7692.9|7689.1|7688.1|7685.1|753
1736443200000|2025-01-09 17:20:00|7690.9|7688.1|7697.4|7694.6|7700.9|7695.9|7689.7|7686.9|1727
1736443500000|2025-01-09 17:25:00|7697.5|7694.7|7698.3|7695.5|7699.3|7696.5|7694.3|7691.5|1827
1736443800000|2025-01-09 17:30:00|7697.7|7694.9|7686.7|7683.9|7698.5|7695.5|7686.7|7683.9|834
1736444100000|2025-01-09 17:35:00|7685.7|7682.9|7676.7|7673.9|7685.9|7682.9|7676.1|7673.1|1159
1736444400000|2025-01-09 17:40:00|7676.9|7674.1|7671.1|7668.3|7679.9|7676.9|7670.7|7667.9|977
1736444700000|2025-01-09 17:45:00|7671.9|7668.1|7678.7|7675.9|7679.7|7676.9|7670.7|7667.9|648
1736445000000|2025-01-09 17:50:00|7677.9|7675.1|7679.9|7676.1|7682.9|7679.9|7673.7|7670.9|977
1736445300000|2025-01-09 17:55:00|7679|7676.2|7686.5|7683.7|7689.5|7685.9|7675|7672.1|2639
1736445600000|2025-01-09 18:00:00|7686.3|7683.5|7685.5|7681.7|7688.5|7684.9|7682.7|7679.7|1269
1736445900000|2025-01-09 18:05:00|7685.7|7682.9|7691.3|7688.5|7693.5|7689.9|7685.7|7682.7|920
1736446200000|2025-01-09 18:10:00|7691.5|7687.7|7687.5|7683.7|7691.7|7688.9|7686.6|7683.7|403
1736446500000|2025-01-09 18:15:00|7686.6|7683.8|7685.5|7681.7|7688.5|7685.5|7683.6|7680.7|811
1736446800000|2025-01-09 18:20:00|7685.3|7682.5|7688.5|7685.7|7689.5|7686.7|7684.3|7681.5|303
1736447100000|2025-01-09 18:25:00|7688.3|7685.5|7692.1|7689.3|7693.4|7690.5|7685.6|7682.6|3130
1736447400000|2025-01-09 18:30:00|7692.3|7689.5|7686.3|7683.5|7693.3|7690.5|7685.9|7682.3|1014
1736447700000|2025-01-09 18:35:00|7686.1|7683.3|7686.4|7683.6|7691.4|7688.5|7683.4|7680.6|974
1736448000000|2025-01-09 18:40:00|7686.2|7683.4|7687.2|7683.4|7687.4|7684.4|7682.4|7679.6|736
1736448300000|2025-01-09 18:45:00|7687.4|7683.6|7679.2|7676.4|7691.2|7687.6|7679.2|7676.4|591
1736448600000|2025-01-09 18:50:00|7678.4|7675.6|7673.9|7670.1|7680.2|7677.2|7668.9|7665.2|1141
1736448900000|2025-01-09 18:55:00|7674|7670.2|7675.8|7672|7677.4|7674.1|7668.9|7665.2|1896
1736449200000|2025-01-09 19:00:00|7676.8|7673|7668.8|7665|7678|7675|7663.2|7660.2|2577
1736449500000|2025-01-09 19:05:00|7669|7665.2|7667.2|7664.4|7673|7670|7661.8|7658.2|606
1736449800000|2025-01-09 19:10:00|7667|7664.2|7669.4|7666.6|7672.2|7668.6|7663.2|7660.4|1952
1736450100000|2025-01-09 19:15:00|7670.2|7666.4|7672.4|7669.6|7674.2|7671.4|7669.2|7665.6|3033
1736450400000|2025-01-09 19:20:00|7672.2|7669.4|7672.2|7669.4|7675.6|7672.8|7669.4|7665.6|1340
1736450700000|2025-01-09 19:25:00|7673|7669.2|7669.2|7666.4|7673.4|7670.4|7662.5|7659.6|5405
1736451000000|2025-01-09 19:30:00|7669.8|7667|7677.8|7675|7682|7679|7669.2|7666.4|3244
1736451300000|2025-01-09 19:35:00|7678.4|7675.6|7688.4|7685.6|7688.6|7685.6|7676|7673.2|818
1736451600000|2025-01-09 19:40:00|7688.6|7685.8|7688.6|7684.8|7689.4|7686|7684.8|7681.8|577
1736451900000|2025-01-09 19:45:00|7688.4|7685.6|7688.8|7686|7691.6|7688.6|7687.8|7684.8|183
1736452200000|2025-01-09 19:50:00|7688.6|7685.8|7693.6|7689.8|7693.6|7690.6|7688.6|7685.8|148
1736452500000|2025-01-09 19:55:00|7692.8|7690|7698.6|7694.8|7698.6|7695.6|7691.8|7688.8|634
1736452800000|2025-01-09 20:00:00|7697.8|7695|7695.6|7691.8|7699.6|7696|7693.4|7689.8|1216
1736453100000|2025-01-09 20:05:00|7695.4|7692.6|7694.7|7690.9|7697.7|7694.9|7693.9|7690.8|314
1736453400000|2025-01-09 20:10:00|7693.7|7691.9|7697.6|7693.8|7697.6|7694.6|7693.7|7690.8|430
1736453700000|2025-01-09 20:15:00|7697.4|7694.8|7696.5|7692.7|7697.6|7694.8|7693.7|7690.7|199
1736454000000|2025-01-09 20:20:00|7695.7|7692.9|7690.7|7687.9|7696.5|7692.9|7690.5|7687.7|221
1736454300000|2025-01-09 20:25:00|7690.5|7687.7|7690.5|7687.7|7690.7|7687.7|7688.7|7685.7|199
1736454600000|2025-01-09 20:30:00|7690.7|7687.9|7691.7|7688.9|7693.3|7689.7|7690.3|7687.5|125
1736454900000|2025-01-09 20:35:00|7691.5|7688.7|7691.3|7687.5|7692.5|7689.5|7688.5|7685.5|134
1736455200000|2025-01-09 20:40:00|7690.5|7687.7|7693|7690.2|7694.1|7691.3|7690.3|7687.5|584
1736455500000|2025-01-09 20:45:00|7693.1|7690.3|7695.3|7692.5|7695.3|7692.5|7692.3|7689.3|266
1736455800000|2025-01-09 20:50:00|7695.5|7691.7|7695.1|7691.3|7695.5|7692.5|7694.3|7690.5|88
1736456100000|2025-01-09 20:55:00|7694.3|7691.5|7697.1|7694.3|7698.1|7694.5|7694.3|7691.3|206
1736456400000|2025-01-09 21:00:00|7697.3|7693.5|7690.5|7686.7|7697.3|7693.5|7690.3|7686.7|92
1736456700000|2025-01-09 21:05:00|7689.5|7685.7|7688.3|7685.5|7689.5|7686.5|7685.7|7682.7|89
1736457000000|2025-01-09 21:10:00|7688.5|7684.7|7689.5|7686.7|7691.3|7687.5|7687.5|7684.5|46
1736457300000|2025-01-09 21:15:00|7690.3|7686.5|7690.5|7687.7|7691.3|7688.5|7688.6|7685.7|320
1736457600000|2025-01-09 21:20:00|7690.3|7687.5|7693.3|7690.5|7694.3|7690.6|7690.3|7687.5|180
1736457900000|2025-01-09 21:25:00|7692.6|7689.8|7692.3|7689.5|7694.1|7690.5|7692.1|7688.6|809
1736458200000|2025-01-09 21:30:00|7692.1|7689.3|7696.1|7693.3|7696.2|7693.3|7692.1|7689.3|119
1736458500000|2025-01-09 21:35:00|7695.2|7692.3|7694.1|7691.3|7695.2|7692.4|7692.9|7689.4|211
1736458800000|2025-01-09 21:40:00|7693.9|7691.1|7698|7695.2|7700.1|7697.1|7693.2|7690.3|287
1736459100000|2025-01-09 21:45:00|7699|7696.1|7699|7696.2|7701|7698.1|7698.9|7696.1|342
1736459400000|2025-01-09 21:50:00|7698.9|7696.1|7702|7698.2|7702|7699|7698.8|7696|143
1736459700000|2025-01-09 21:55:00|7701.8|7699|7699.4|7696.6|7702|7699|7699.4|7696.6|120
1736460000000|2025-01-09 22:00:00|7699|7696.2|7700|7696.2|7702.8|7696.4|7699|7695|1
1736460300000|2025-01-09 22:05:00|||||||||4
1736460600000|2025-01-09 22:10:00|||||||||25
1736461200000|2025-01-09 22:20:00|7697.3|7694.5|7697.3|7694.5|7697.3|7694.5|7697.3|7694.5|47
1736461500000|2025-01-09 22:25:00|7696|7693.2|7685.5|7681.7|7696|7693.2|7684|7679.2|231
1736461800000|2025-01-09 22:30:00|7685.8|7682|7686.5|7682.7|7690.5|7683.4|7685.8|7682|10
1736462100000|2025-01-09 22:35:00|7690.5|7681.2|7691.2|7687.4|7691.2|7687.4|7689|7681.2|2
1736462400000|2025-01-09 22:40:00|7691.1|7687.3|7692.5|7688.7|7692.5|7688.7|7691|7687.3|2
1736462700000|2025-01-09 22:45:00|7692.4|7688.6|7692.4|7688.6|7692.4|7688.6|7692.4|7688.6|0
1736463000000|2025-01-09 22:50:00|7692.8|7689|7692.8|7689|7692.8|7689|7692.8|7689|41
1736463300000|2025-01-09 22:55:00|7693.3|7690.5|7694.3|7690.5|7695.3|7691.5|7693.3|7689.8|13
1736470800000|2025-01-10 01:00:00|7701.4|7697.6|7699.7|7696.9|7712.1|7708.8|7697.7|7694.9|1447
1736471100000|2025-01-10 01:05:00|7699.9|7697.1|7704.1|7700.3|7704.1|7701.1|7699.7|7696.9|350
1736471400000|2025-01-10 01:10:00|7703.9|7700.1|7700.9|7697.1|7705.9|7702.9|7698.1|7694.9|127
1736471700000|2025-01-10 01:15:00|7699.9|7697.3|7695.9|7693.1|7700.9|7698.1|7694.9|7691.9|128
1736472000000|2025-01-10 01:20:00|7696.9|7693.9|7698.9|7696.1|7699.7|7696.7|7696.7|7693.9|118
1736472300000|2025-01-10 01:25:00|7698.7|7695.9|7693.7|7689.9|7700.7|7697.7|7692.7|7689.9|194
1736472600000|2025-01-10 01:30:00|7693.5|7690.7|7687.7|7683.9|7696.7|7692.9|7686.9|7683.9|125
1736472900000|2025-01-10 01:35:00|7686.9|7684.1|7690.7|7687.9|7692.7|7689.1|7685.9|7682.9|73
1736473200000|2025-01-10 01:40:00|7691.7|7687.7|7685.5|7681.7|7691.7|7688.1|7680.7|7677.7|141
1736473500000|2025-01-10 01:45:00|7685.7|7681.9|7680.9|7678.1|7688.7|7685.4|7680.9|7677.9|196
1736473800000|2025-01-10 01:50:00|7680.7|7677.9|7684.7|7681.9|7685.7|7682.1|7680.7|7677.7|59
1736474100000|2025-01-10 01:55:00|7684.5|7681.7|7685.7|7681.9|7685.7|7681.9|7681.5|7677.7|151
1736474400000|2025-01-10 02:00:00|7684.7|7681.7|7683.5|7679.7|7685.7|7682.9|7678.5|7674.9|269
1736474700000|2025-01-10 02:05:00|7683.7|7679.9|7686.6|7683.8|7688.6|7685.7|7682.7|7679.9|211
1736475000000|2025-01-10 02:10:00|7687.5|7683.7|7686.6|7682.8|7688.6|7684.8|7685.6|7681.8|47
1736475300000|2025-01-10 02:15:00|7686.8|7683|7696.6|7692.8|7696.6|7693.8|7686.6|7683|63
1736475600000|2025-01-10 02:20:00|7695.6|7692.6|7688.8|7685|7696.6|7692.8|7687.6|7684.8|72
1736475900000|2025-01-10 02:25:00|7689.6|7686|7690.6|7687.8|7692.6|7689.8|7688.8|7685.8|26
1736476200000|2025-01-10 02:30:00|7691.2|7688.4|7693.8|7690|7694|7691|7689.8|7687|32
1736476500000|2025-01-10 02:35:00|7693.6|7690.8|7685.8|7683|7694.8|7691.2|7685.6|7682.8|39
1736476800000|2025-01-10 02:40:00|7685.6|7682.8|7684.6|7680.8|7686.6|7683.8|7681.6|7678.6|66
1736477100000|2025-01-10 02:45:00|7683.8|7681|7685.4|7682.6|7688.4|7685.6|7683.6|7679.8|59
1736477400000|2025-01-10 02:50:00|7685.6|7682.8|7686.6|7682.8|7689.4|7685.6|7685.4|7682.4|38
1736477700000|2025-01-10 02:55:00|7686.4|7683.6|7684.6|7680.8|7688.4|7685.6|7683.4|7680.4|260
1736478000000|2025-01-10 03:00:00|7684.4|7680.6|7688.4|7685.6|7689.4|7685.8|7683.4|7680.6|394
1736478300000|2025-01-10 03:05:00|7688.6|7685.8|7687.4|7683.6|7688.6|7685.8|7684.4|7680.8|83
1736478600000|2025-01-10 03:10:00|7688.4|7684.6|7687.7|7684.9|7689.6|7685.9|7687.4|7684.6|29
1736478900000|2025-01-10 03:15:00|7688.5|7684.7|7694.5|7691.7|7695.5|7692.7|7687.7|7684.7|129
1736479200000|2025-01-10 03:20:00|7694.4|7691.6|7692.3|7688.5|7695.4|7691.9|7691.5|7688.5|40
1736479500000|2025-01-10 03:25:00|7691.5|7688.7|7689.5|7686.7|7692.5|7689.5|7687.3|7684.5|45
1736479800000|2025-01-10 03:30:00|7689.3|7686.5|7690.5|7687.7|7691.7|7688.9|7689.3|7685.7|20
1736480100000|2025-01-10 03:35:00|7689.5|7686.7|7689.5|7685.7|7691.5|7687.9|7689.3|7685.7|8
1736480400000|2025-01-10 03:40:00|7688.7|7685.9|7690.7|7687.9|7691.5|7688.7|7688.7|7685.5|4
1736480700000|2025-01-10 03:45:00|7690.5|7687.7|7689.7|7686.9|7691.7|7688.9|7689.7|7686.7|61
1736481000000|2025-01-10 03:50:00|7690.3|7687.5|7688.5|7684.7|7690.7|7687.7|7688.5|7684.7|38
1736481300000|2025-01-10 03:55:00|7688.3|7685.5|7685.9|7682.1|7688.5|7685.5|7682.7|7679.1|898
1736481600000|2025-01-10 04:00:00|7685.1|7682.3|7684.9|7682.1|7687|7684.1|7684.7|7681.1|26
1736481900000|2025-01-10 04:05:00|7685.9|7684.5|7693.5|7689.7|7694.7|7691.9|7685.9|7684.5|689
1736482200000|2025-01-10 04:10:00|7693.7|7689.9|7693.6|7689.8|7693.8|7690.9|7691.6|7688.7|24
1736482500000|2025-01-10 04:15:00|7692.8|7690|7695.6|7691.8|7695.6|7692.3|7692.6|7689.7|18
1736482800000|2025-01-10 04:20:00|7694.6|7691.6|7694.6|7690.8|7695.8|7692.8|7692.8|7689.6|61
1736483100000|2025-01-10 04:25:00|7693.6|7690.6|7695.6|7692.8|7696.6|7692.8|7693.6|7690.6|25
1736483400000|2025-01-10 04:30:00|7696.6|7691.8|7691.6|7687.8|7696.6|7692|7691.4|7687.8|63
1736483700000|2025-01-10 04:35:00|7691.4|7688.6|7695.6|7691.8|7696.4|7692.8|7691.4|7688.6|26
1736484000000|2025-01-10 04:40:00|7695.4|7692.6|7697.4|7693.6|7697.4|7693.8|7694.4|7691.6|60
1736484300000|2025-01-10 04:45:00|7697.2|7694.6|7697.4|7694.6|7698.4|7695.4|7696.6|7693.6|27
1736484600000|2025-01-10 04:50:00|7697.6|7694.8|7701.4|7697.6|7701.4|7697.8|7697.4|7693.6|44
1736484900000|2025-01-10 04:55:00|7701.2|7698.4|7700.6|7696.8|7702.4|7698.8|7699.4|7695.6|40
1736485200000|2025-01-10 05:00:00|7700.4|7696.6|7704.4|7700.6|7704.4|7701.6|7700.4|7696.6|76
1736485500000|2025-01-10 05:05:00|7705.6|7701.6|7706.2|7702.4|7707.4|7703.6|7704.4|7701.4|59
1736485800000|2025-01-10 05:10:00|7706.4|7702.6|7706.4|7702.6|7706.6|7703.4|7704.4|7701.4|15
1736486100000|2025-01-10 05:15:00|7705.6|7702.8|7706.6|7703.8|7708.4|7704.8|7705.4|7702.6|89
1736486400000|2025-01-10 05:20:00|7706.4|7703.6|7706.5|7702.7|7707.5|7704.7|7704.4|7701.6|47
1736486700000|2025-01-10 05:25:00|7705.5|7702.6|7707.3|7703.5|7708.3|7704.7|7705.4|7701.6|16
1736487000000|2025-01-10 05:30:00|7706.5|7703.7|7707.3|7703.5|7708.3|7705.4|7705.2|7701.7|47
1736487300000|2025-01-10 05:35:00|7707.1|7704.3|7707.3|7703.5|7708.3|7705.5|7706.3|7703.3|6
1736487600000|2025-01-10 05:40:00|7707.1|7704.3|7708.3|7705.5|7709.9|7706.8|7706.1|7703.3|77
1736487900000|2025-01-10 05:45:00|7708.1|7705.3|7711.1|7708.3|7712.3|7708.5|7707.1|7704.3|53
1736488200000|2025-01-10 05:50:00|7710.3|7707.3|7714.3|7710.5|7715.1|7712.3|7710.3|7707.3|126
1736488500000|2025-01-10 05:55:00|7713.3|7709.9|7709.3|7705.5|7713.3|7709.9|7708.3|7705.5|214
1736488800000|2025-01-10 06:00:00|7708.5|7705.7|7708.3|7705.5|7710.3|7707.5|7706.1|7702.5|85
1736489100000|2025-01-10 06:05:00|7708.5|7705.7|7706.3|7702.5|7709.3|7705.7|7705.5|7702.5|89
1736489400000|2025-01-10 06:10:00|7706.5|7703.5|7704.5|7701.7|7708.5|7705.5|7704.5|7701.5|265
1736489700000|2025-01-10 06:15:00|7705.3|7701.5|7700.3|7696.5|7705.3|7702.5|7698.5|7695.5|127
1736490000000|2025-01-10 06:20:00|7699.5|7696.7|7705.1|7702.3|7705.5|7702.7|7699.5|7696.5|169
1736490300000|2025-01-10 06:25:00|7706.1|7703.3|7709.1|7706.3|7709.4|7706.6|7705.3|7702.5|192
1736490600000|2025-01-10 06:30:00|7708.4|7705.6|7714.2|7711.4|7715.2|7712.3|7707.4|7704.5|258
1736490900000|2025-01-10 06:35:00|7714.4|7711.6|7709|7706.2|7715.6|7712.3|7709|7705.4|479
1736491200000|2025-01-10 06:40:00|7709.2|7706.4|7714|7711.2|7714.4|7711.6|7709|7705.4|288
1736491500000|2025-01-10 06:45:00|7715|7712.2|7710.4|7707.6|7717.2|7713.6|7710.4|7707.4|380
1736491800000|2025-01-10 06:50:00|7711.4|7708.6|7710.2|7706.4|7711.4|7708.6|7706.4|7703.4|75
1736492100000|2025-01-10 06:55:00|7710|7706.2|7712.2|7708.4|7713.2|7710.4|7709|7706.2|195
1736492400000|2025-01-10 07:00:00|7711.4|7708.6|7716.8|7714|7717.8|7714.8|7711.2|7708.2|1426
1736492700000|2025-01-10 07:05:00|7717|7714.2|7721|7718.2|7723.8|7720|7716|7712.2|1373
1736493000000|2025-01-10 07:10:00|7720.8|7718|7726.6|7723.8|7727.6|7724.8|7720.8|7717.8|1045
1736493300000|2025-01-10 07:15:00|7725.8|7723|7733.6|7730.8|7733.6|7730.8|7724.6|7721.6|525
1736493600000|2025-01-10 07:20:00|7732.6|7729.8|7736.4|7732.6|7737.4|7734.6|7732.4|7728.8|615
1736493900000|2025-01-10 07:25:00|7735.4|7732.4|7733.4|7730.6|7736.4|7733.4|7731.6|7728.8|418
1736494200000|2025-01-10 07:30:00|7733.6|7730.8|7735.4|7731.6|7737.6|7734.8|7731.4|7728.6|614
1736494500000|2025-01-10 07:35:00|7734.6|7731.8|7732.6|7728.8|7740.4|7737.6|7731.6|7728.6|587
1736494800000|2025-01-10 07:40:00|7731.6|7728.6|7735.2|7732.4|7735.4|7732.4|7730.4|7726.6|386
1736495100000|2025-01-10 07:45:00|7735.4|7731.6|7737.4|7734.6|7738.4|7735.6|7732.4|7729.6|590
1736495400000|2025-01-10 07:50:00|7737.2|7734.4|7737.2|7733.4|7738.4|7734.6|7733.2|7729.6|297
1736495700000|2025-01-10 07:55:00|7737.4|7733.6|7731.3|7727.5|7737.4|7733.6|7730.3|7727.4|1649
1736496000000|2025-01-10 08:00:00|7731.2|7727.4|7735.3|7732.5|7735.5|7732.7|7723.3|7720.5|1133
1736496300000|2025-01-10 08:05:00|7735.5|7732.7|7738.1|7735.3|7741|7738|7730.3|7726.5|1969
1736496600000|2025-01-10 08:10:00|7737.9|7735.1|7738.7|7735.9|7738.9|7736.1|7730.9|7728.1|1403
1736496900000|2025-01-10 08:15:00|7738.9|7736.1|7738.9|7735.1|7744.5|7741.6|7737.7|7734.1|3606
1736497200000|2025-01-10 08:20:00|7738.7|7735.9|7744.7|7741.9|7745.7|7742.9|7735.1|7732.3|1986
1736497500000|2025-01-10 08:25:00|7745.7|7742.1|7744.7|7741.9|7747.9|7744.9|7741.7|7738.7|4824
1736497800000|2025-01-10 08:30:00|7744.9|7741.1|7751.3|7747.5|7751.5|7748.5|7740.3|7736.7|2618
1736498100000|2025-01-10 08:35:00|7750.3|7748.5|7754.5|7751.7|7757.5|7754.5|7749.3|7745.7|1892
1736498400000|2025-01-10 08:40:00|7754.7|7751.9|7752.5|7748.7|7755.7|7752.9|7748.7|7745.7|911
1736498700000|2025-01-10 08:45:00|7752.3|7749.5|7761.9|7758.1|7771.9|7769.1|7751.3|7748.5|4959
1736499000000|2025-01-10 08:50:00|7762.1|7758.3|7775.3|7771.5|7776.3|7773.5|7755.1|7752.3|7823
1736499300000|2025-01-10 08:55:00|7775.1|7772.3|7768.7|7765.9|7780.1|7777.3|7765.1|7762.1|3518
1736499600000|2025-01-10 09:00:00|7769.5|7765.7|7771.1|7768.3|7773.7|7770.3|7759.1|7756.1|2104
1736499900000|2025-01-10 09:05:00|7771.7|7768.9|7779.5|7776.7|7781.7|7778.9|7771.7|7768.7|4722
1736500200000|2025-01-10 09:10:00|7779.7|7775.7|7781.7|7777.9|7782.5|7778.9|7775.3|7771.7|1711
1736500500000|2025-01-10 09:15:00|7780.7|7776.9|7783.9|7781.1|7790.3|7786.9|7778.7|7775.9|3145
1736500800000|2025-01-10 09:20:00|7784.5|7781.7|7797.3|7794.5|7799.1|7796.3|7782.7|7779.7|2907
1736501100000|2025-01-10 09:25:00|7796.3|7793.5|7817.9|7815.1|7819.7|7816.9|7794.7|7791.7|5737
1736501400000|2025-01-10 09:30:00|7818.5|7815.7|7826.1|7823.3|7833.9|7830.6|7818.5|7814.9|6416
1736501700000|2025-01-10 09:35:00|7826.9|7824.1|7818.9|7816.1|7827.1|7824.1|7811.7|7808.7|5986
1736502000000|2025-01-10 09:40:00|7818.7|7815.9|7819.3|7816.5|7820.5|7817.7|7810.9|7807.9|3450
1736502300000|2025-01-10 09:45:00|7819.1|7816.3|7835.1|7831.3|7835.3|7832.3|7814.7|7811.9|4007
1736502600000|2025-01-10 09:50:00|7834.9|7832.1|7838.7|7835.9|7839.5|7836.5|7831.7|7827.9|3616
1736502900000|2025-01-10 09:55:00|7839.3|7836.5|7843.3|7840.5|7844.3|7841.5|7832.7|7829.9|4399
1736503200000|2025-01-10 10:00:00|7843.5|7840.7|7838.3|7834.5|7844.5|7841.7|7833.7|7830.1|2673
1736503500000|2025-01-10 10:05:00|7838.5|7834.7|7843.1|7840.3|7850.1|7846.3|7837.3|7833.7|2930
1736503800000|2025-01-10 10:10:00|7843.3|7840.5|7842.3|7839.5|7853.7|7850.1|7840.9|7838.1|3580
1736504100000|2025-01-10 10:15:00|7841.3|7838.5|7844.1|7840.3|7844.1|7841.1|7833.5|7830.7|2565
1736504400000|2025-01-10 10:20:00|7843.9|7841.1|7837.5|7833.7|7847.4|7844.3|7829.3|7826.5|3183
1736504700000|2025-01-10 10:25:00|7838.3|7835.5|7848.9|7846.1|7849.9|7847.1|7836.7|7833.5|2350
1736505000000|2025-01-10 10:30:00|7849.1|7846.3|7840.9|7838.1|7851.1|7848.3|7838.9|7836.1|1740
1736505300000|2025-01-10 10:35:00|7841.1|7838.3|7842.2|7839.4|7849.1|7846.1|7834.2|7830.6|3831
1736505600000|2025-01-10 10:40:00|7841.6|7838.8|7849.4|7846.6|7850.4|7847.6|7837.4|7834.4|1970
1736505900000|2025-01-10 10:45:00|7849.2|7846.4|7853.6|7850.8|7855.4|7852.6|7847.4|7844.6|1990
1736506200000|2025-01-10 10:50:00|7854.4|7850.6|7855.6|7852.8|7856.8|7854|7852.6|7849.8|1985
1736506500000|2025-01-10 10:55:00|7855.8|7853|7851.2|7848.4|7857|7854.2|7849.2|7846.4|2668
1736506800000|2025-01-10 11:00:00|7851|7848.2|7852|7849.2|7854.2|7851.2|7848.2|7845.4|2342
1736507100000|2025-01-10 11:05:00|7851.4|7848.6|7865.8|7863|7866.8|7863.8|7850|7847.2|2598
1736507400000|2025-01-10 11:10:00|7866.4|7863.6|7866.6|7863.8|7869.6|7866.8|7863|7860|3018
1736507700000|2025-01-10 11:15:00|7866.4|7863.6|7888.2|7885.4|7889.4|7886.6|7864.6|7861.8|3201
1736508000000|2025-01-10 11:20:00|7888.4|7885.6|7894.6|7891.8|7895|7892|7877.5|7874.6|2468
1736508300000|2025-01-10 11:25:00|7895|7892.2|7885|7881.2|7895.2|7892.4|7882.1|7879.2|1712
1736508600000|2025-01-10 11:30:00|7884.1|7881.3|7885.9|7882.1|7892.8|7889.8|7883|7880.2|1654
1736508900000|2025-01-10 11:35:00|7886.1|7883.1|7886.7|7883.9|7891.9|7888.9|7882.1|7878.3|1485
1736509200000|2025-01-10 11:40:00|7886.9|7883.1|7903.3|7900.5|7904.1|7901.1|7885.7|7882.1|2256
1736509500000|2025-01-10 11:45:00|7903.9|7901.1|7909.7|7905.9|7911.7|7908.7|7896|7892.7|4211
1736509800000|2025-01-10 11:50:00|7908.9|7906.1|7929.1|7926.3|7930.1|7926.8|7907.7|7904.9|4915
1736510100000|2025-01-10 11:55:00|7929.3|7926.5|7917.5|7914.7|7941.1|7937.5|7915.5|7911.7|5803
1736510400000|2025-01-10 12:00:00|7917.7|7914.9|7908.5|7904.7|7917.7|7914.9|7900.9|7898.1|3699
1736510700000|2025-01-10 12:05:00|7908.7|7905.7|7912.5|7909.7|7912.5|7909.7|7897.8|7894.5|2546
1736511000000|2025-01-10 12:10:00|7913.3|7909.5|7906.5|7903.7|7915.3|7911.7|7899.9|7896.9|3229
1736511300000|2025-01-10 12:15:00|7906.3|7902.7|7904.3|7901.5|7908.5|7904.9|7896.5|7893.7|4133
1736511600000|2025-01-10 12:20:00|7905.3|7900.7|7902.5|7898.7|7906.5|7903.5|7890.1|7887.1|2476
1736511900000|2025-01-10 12:25:00|7901.7|7898.9|7891.9|7889.1|7905.3|7902.5|7891.9|7888.9|2080
1736512200000|2025-01-10 12:30:00|7891.4|7888.1|7893.7|7889.9|7898.7|7895.7|7886.9|7884.1|1379
1736512500000|2025-01-10 12:35:00|7893.5|7890.7|7911.1|7908.3|7921.7|7918.9|7893.5|7890.7|3308
1736512800000|2025-01-10 12:40:00|7911.9|7907.3|7902.8|7900|7923.9|7921.1|7902.6|7899.8|2700
1736513100000|2025-01-10 12:45:00|7903.8|7899.8|7915|7911.2|7916.2|7913.4|7900.6|7897.6|1702
1736513400000|2025-01-10 12:50:00|7915.2|7911.4|7920.6|7917.8|7921.6|7918.8|7909.2|7906.4|1854
1736513700000|2025-01-10 12:55:00|7921.4|7917.6|7936.8|7933|7937.7|7934|7919.6|7916.6|4014
1736514000000|2025-01-10 13:00:00|7936|7933.2|7923.8|7921|7936.5|7933.2|7919.4|7916.6|4735
1736514300000|2025-01-10 13:05:00|7923.6|7920.8|7929.7|7926.9|7937.1|7934.3|7921.4|7918.6|3896
1736514600000|2025-01-10 13:10:00|7929.8|7927|7933.6|7930.8|7940.3|7937|7929.8|7926.2|3389
1736514900000|2025-01-10 13:15:00|7934.2|7931.4|7931.4|7928.6|7938.2|7935.4|7924.6|7921.6|4536
1736515200000|2025-01-10 13:20:00|7929.6|7927.6|7937.6|7934.8|7938.2|7935.2|7928.6|7925.8|4267
1736515500000|2025-01-10 13:25:00|7937.8|7935|7931.6|7927.8|7939.8|7937|7931.1|7927.3|4367
1736515800000|2025-01-10 13:30:00|7931.8|7928|7941|7938.2|7942|7939.2|7922.8|7920|5256
1736516100000|2025-01-10 13:35:00|7941.2|7937.4|7935.2|7932.4|7946.8|7943|7930.4|7927.4|3507
1736516400000|2025-01-10 13:40:00|7935.4|7932.6|7946.6|7942.8|7946.6|7943.8|7930.2|7927.4|3832
1736516700000|2025-01-10 13:45:00|7946.4|7943.6|7955.4|7952.6|7956.6|7953.6|7940.8|7938|5194
1736517000000|2025-01-10 13:50:00|7955.6|7951.8|7949.8|7946|7959.6|7956.6|7948.8|7946|4200
1736517300000|2025-01-10 13:55:00|7950|7946.2|7949|7946.2|7951|7948.2|7940.8|7938|2463
1736517600000|2025-01-10 14:00:00|7949.2|7946.4|7946.9|7943.1|7952|7949|7937.3|7933.9|4348
1736517900000|2025-01-10 14:05:00|7947.3|7943.5|7941.1|7938.3|7952.1|7949.3|7933.3|7930.3|3846
1736518200000|2025-01-10 14:10:00|7940.9|7937.3|7945.9|7943.1|7946.1|7943.1|7934.9|7932.1|2920
1736518500000|2025-01-10 14:15:00|7946.9|7944.1|7984.9|7982.1|7984.9|7982.1|7945.1|7942.3|5969
1736518800000|2025-01-10 14:20:00|7985.1|7982.3|8002.5|7998.7|8017.5|8014.5|7983.1|7980.3|12008
1736519100000|2025-01-10 14:25:00|8002.7|7998.9|8026.5|8022.7|8028.8|8025.7|8000.7|7997.7|9924
1736519400000|2025-01-10 14:30:00|8026.1|8023.7|8029.1|8025.3|8036.1|8033.3|8019.5|8015.9|8427
1736519700000|2025-01-10 14:35:00|8028.3|8025.5|7990.1|7987.3|8030.1|8027.3|7987.5|7984.5|7878
1736520000000|2025-01-10 14:40:00|7990.5|7987.7|7962.7|7959.9|7995.1|7991.3|7960.1|7957.1|8249
1736520300000|2025-01-10 14:45:00|7962.9|7960.1|7983.9|7981.1|7985.1|7981.5|7951.1|7948.3|6276
1736520600000|2025-01-10 14:50:00|7984.3|7981.5|7972.4|7968.6|7987.1|7983.5|7969.6|7966.6|2756
1736520900000|2025-01-10 14:55:00|7971.6|7968.8|7971.4|7968.6|7979|7976.2|7966.2|7963.2|3823
1736521200000|2025-01-10 15:00:00|7971.6|7968.8|7961.6|7957.8|7972.4|7968.8|7939.6|7936.6|5611
1736521500000|2025-01-10 15:05:00|7961.8|7958|7972.4|7968.6|7976.8|7973.2|7950|7947|3824
1736521800000|2025-01-10 15:10:00|7972.2|7969.4|7962.6|7959.8|7976.4|7973.6|7959.6|7956.6|3081
1736522100000|2025-01-10 15:15:00|7963.4|7960.6|7948.6|7945.8|7964.4|7960.8|7940.6|7937|3964
1736522400000|2025-01-10 15:20:00|7948.4|7945.6|7924.6|7920.8|7952.4|7949.6|7922|7919|5073
1736522700000|2025-01-10 15:25:00|7924|7921.8|7950|7947.2|7954.2|7951.2|7922.8|7919.2|6690
1736523000000|2025-01-10 15:30:00|7950.8|7948|7938.6|7934.8|7954|7951|7933.6|7930.6|2739
1736523300000|2025-01-10 15:35:00|7938|7935.8|7917.5|7914.7|7941.8|7939|7909.7|7906.3|5636
1736523600000|2025-01-10 15:40:00|7916.7|7913.9|7909.5|7906.7|7917.7|7914.1|7906.5|7903.7|4243
1736523900000|2025-01-10 15:45:00|7909.3|7906.5|7883.5|7880.7|7912.5|7909.7|7883.5|7880.7|7571
1736524200000|2025-01-10 15:50:00|7882.9|7880.1|7880.9|7877.1|7893.7|7890.7|7878.1|7875.1|8337
1736524500000|2025-01-10 15:55:00|7880.1|7877.3|7855.9|7853.1|7886.7|7883.1|7855.9|7852.9|8405
1736524800000|2025-01-10 16:00:00|7855.7|7852.9|7821|7817.2|7856.9|7853.9|7817|7814.2|13825
1736525100000|2025-01-10 16:05:00|7820.8|7818|7830.8|7828|7832.8|7829|7813.2|7810.4|7277
1736525400000|2025-01-10 16:10:00|7831.6|7827.8|7843.6|7840.8|7855.2|7851.9|7830.6|7827.8|6905
1736525700000|2025-01-10 16:15:00|7843.8|7841|7862.6|7859.8|7863.6|7860.6|7839.6|7836.8|5628
1736526000000|2025-01-10 16:20:00|7863.4|7859.6|7866.2|7862.4|7875|7871.6|7854.4|7851.6|4646
1736526300000|2025-01-10 16:25:00|7866|7863.2|7845.2|7841.4|7869.4|7866.4|7840.2|7837.2|9107
1736526600000|2025-01-10 16:30:00|7845.4|7841.6|7848.6|7845.8|7864.8|7862|7841.6|7838.8|6871
1736526900000|2025-01-10 16:35:00|7849.8|7847|7842|7838.2|7855.4|7852.4|7835.4|7832.6|2540
1736527200000|2025-01-10 16:40:00|7841.2|7838.4|7863.6|7859.8|7865.8|7862.8|7840|7837.2|3354
1736527500000|2025-01-10 16:45:00|7862.8|7860|7888.8|7885|7888.8|7885.8|7862.6|7859.8|3461
1736527800000|2025-01-10 16:50:00|7888.6|7884.8|7887.6|7883.8|7901.2|7898.4|7880.6|7877.8|5237
1736528100000|2025-01-10 16:55:00|7886.4|7883.6|7886.2|7882.4|7888|7885.2|7880.4|7877.4|1889
1736528400000|2025-01-10 17:00:00|7887.2|7883.4|7890|7887.2|7898|7895|7880.6|7876.8|2144
1736528700000|2025-01-10 17:05:00|7891.2|7887.4|7917.8|7915|7919.6|7916.8|7885.2|7882.2|2011
1736529000000|2025-01-10 17:10:00|7918.6|7914.8|7903.1|7899.3|7920.6|7917|7898.9|7896.1|1464
1736529300000|2025-01-10 17:15:00|7903.7|7899.9|7899.3|7896.5|7908.1|7905.1|7896.3|7893.5|1230
1736529600000|2025-01-10 17:20:00|7900.3|7896.7|7905.3|7901.5|7908.5|7905.7|7896.3|7893.3|1115
1736529900000|2025-01-10 17:25:00|7905.5|7901.7|7906.5|7903.7|7908.5|7905.7|7899.4|7896.1|1470
1736530200000|2025-01-10 17:30:00|7905.9|7903.1|7899.1|7896.3|7906.5|7903.2|7892.3|7888.7|1780
1736530500000|2025-01-10 17:35:00|7899.9|7896.1|7895.3|7892.5|7904.1|7901.3|7892.3|7889.5|1146
1736530800000|2025-01-10 17:40:00|7895.5|7892.7|7882.3|7879.5|7896.3|7893.5|7879.3|7876.5|4175
1736531100000|2025-01-10 17:45:00|7882.1|7879.3|7894.1|7890.3|7894.1|7890.5|7880.7|7877.5|1575
1736531400000|2025-01-10 17:50:00|7893.3|7890.5|7899.1|7896.3|7899.1|7896.3|7887.3|7883.5|1636
1736531700000|2025-01-10 17:55:00|7900.1|7896.5|7909.8|7907|7910.6|7907.8|7897.9|7895.1|2038
1736532000000|2025-01-10 18:00:00|7909.6|7906.8|7908.2|7905.4|7915.2|7912.4|7907.2|7904.4|1485
1736532300000|2025-01-10 18:05:00|7908.4|7905.6|7908.6|7905.8|7913|7909.6|7907.2|7904.4|1167
1736532600000|2025-01-10 18:10:00|7909.4|7905.6|7910|7906.2|7915.8|7912.4|7907.2|7903.8|1348
1736532900000|2025-01-10 18:15:00|7909|7905.6|7897.8|7894|7914.8|7911.2|7892.8|7889.8|2029
1736533200000|2025-01-10 18:20:00|7897.6|7894.8|7900.6|7897.8|7903.8|7900.8|7893|7890|954
1736533500000|2025-01-10 18:25:00|7900.8|7897|7898.6|7894.8|7903.8|7900.8|7896|7893.2|1248
1736533800000|2025-01-10 18:30:00|7898.8|7895|7906.2|7903.4|7907.4|7904.4|7895|7892|1212
1736534100000|2025-01-10 18:35:00|7905.6|7902.8|7907.4|7904.6|7908.4|7905.4|7902.2|7898.6|991
1736534400000|2025-01-10 18:40:00|7908.2|7904.4|7908.8|7905|7914|7911|7904.4|7901.4|1818
1736534700000|2025-01-10 18:45:00|7909|7905.2|7914.5|7911.7|7916.8|7914|7902.2|7898.6|1362
1736535000000|2025-01-10 18:50:00|7913.7|7910.9|7922.9|7920.1|7922.9|7920.1|7911.9|7908.9|1502
1736535300000|2025-01-10 18:55:00|7923.1|7920.3|7923.1|7920.3|7926.1|7922.5|7920.3|7917.3|1191
1736535600000|2025-01-10 19:00:00|7923.3|7920.5|7927.1|7924.3|7928.1|7924.5|7918.5|7915.7|1484
1736535900000|2025-01-10 19:05:00|7927.9|7924.1|7919.7|7915.9|7927.9|7924.3|7918.7|7915.7|1635
1736536200000|2025-01-10 19:10:00|7919.5|7915.7|7931.3|7928.5|7933.3|7930.5|7917.7|7914.9|2173
1736536500000|2025-01-10 19:15:00|7930.5|7927.7|7930.9|7928.1|7931.9|7928.9|7915.1|7912.1|4808
1736536800000|2025-01-10 19:20:00|7931.1|7928.3|7932.7|7929.9|7937.1|7934.3|7926.3|7922.7|3273
1736537100000|2025-01-10 19:25:00|7932.9|7930.1|7941.5|7938.7|7944.9|7942.1|7931.9|7929.1|13135
1736537400000|2025-01-10 19:30:00|7941.7|7937.9|7948.3|7945.5|7951.3|7948.5|7938.9|7935.7|2075
1736537700000|2025-01-10 19:35:00|7948.5|7945.7|7952|7949.2|7953.2|7950.2|7947.1|7944.3|1149
1736538000000|2025-01-10 19:40:00|7952.8|7949|7948.4|7945.6|7954.6|7951.2|7944.6|7941.4|3404
1736538300000|2025-01-10 19:45:00|7948.6|7944.6|7943.8|7941|7949.4|7946.4|7941.8|7938.8|670
1736538600000|2025-01-10 19:50:00|7943.6|7940.8|7935.8|7932|7943.8|7940.8|7934.6|7931.8|650
1736538900000|2025-01-10 19:55:00|7934.8|7931.8|7931.6|7927.8|7935|7932|7927.6|7924|600
1736539200000|2025-01-10 20:00:00|7931.4|7928.6|7931.4|7928.6|7932.8|7929.8|7927.6|7923.8|732
1736539500000|2025-01-10 20:05:00|7931.6|7927.8|7935.2|7931.4|7939.2|7936.4|7930.4|7927.4|948
1736539800000|2025-01-10 20:10:00|7935|7932.2|7930.4|7927.6|7939.2|7936.4|7930.4|7927.6|452
1736540100000|2025-01-10 20:15:00|7930.6|7927.8|7935.4|7932.6|7938|7935.2|7930.4|7927.6|449
1736540400000|2025-01-10 20:20:00|7936.2|7932.4|7932|7929.2|7936.2|7932.6|7930.4|7927.4|591
1736540700000|2025-01-10 20:25:00|7932.2|7929.4|7930.3|7926.5|7933|7929.4|7926.6|7923.6|610
1736541000000|2025-01-10 20:30:00|7930.9|7927.1|7925.3|7922.5|7931.3|7927.5|7925.1|7921.7|482
1736541300000|2025-01-10 20:35:00|7926.5|7922.7|7933.1|7930.3|7933.5|7930.7|7925.5|7922.3|309
1736541600000|2025-01-10 20:40:00|7933.3|7930.5|7930.5|7926.7|7934.1|7930.8|7929.5|7926.7|174
1736541900000|2025-01-10 20:45:00|7929.5|7926.9|7931.7|7928.9|7933.7|7930.7|7927.3|7924.5|288
1736542200000|2025-01-10 20:50:00|7931.5|7928.7|7932.1|7929.3|7933.3|7929.7|7929.3|7926.3|900
1736542500000|2025-01-10 20:55:00|7932.3|7929.5|7936.1|7933.3|7939.1|7936.3|7931.3|7928.5|430
1736542800000|2025-01-10 21:00:00|7935.9|7933.1|7940.9|7938.1|7941.1|7938.1|7934.1|7931.3|143
1736543100000|2025-01-10 21:05:00|7941.7|7937.9|7938.9|7935.1|7941.9|7938.1|7938.1|7935.1|110
1736543400000|2025-01-10 21:10:00|7938.1|7936.1|7939.9|7937.1|7940.1|7937.1|7937.9|7935.1|197
1736543700000|2025-01-10 21:15:00|7939.7|7936.1|7940.6|7937.8|7941.1|7938.3|7939.6|7936.1|267
1736544000000|2025-01-10 21:20:00|7941.6|7938.8|7941|7938.2|7942|7939.2|7940|7937.2|543
1736544300000|2025-01-10 21:25:00|7940.2|7937.2|7936.8|7933|7941.2|7938.2|7934|7931|364
1736544600000|2025-01-10 21:30:00|7936|7933.2|7933.8|7931|7936|7933.2|7932|7929|201
1736544900000|2025-01-10 21:35:00|7934.8|7928.2|7931.8|7929|7934.8|7929.8|7924.8|7922|382
1736545200000|2025-01-10 21:40:00|7932.6|7928.8|7928.8|7925|7933.6|7930.8|7928|7925|140
1736545500000|2025-01-10 21:45:00|7927|7926|7930.2|7926.4|7930.8|7927.2|7925|7922.2|275
1736545800000|2025-01-10 21:50:00|7930|7926.2|7926|7922.2|7932.6|7929.8|7926|7922.2|864
1736546100000|2025-01-10 21:55:00|7924|7921.2|7930|7926.2|7932.6|7929|7920.6|7917.2|114
1736722800000|2025-01-12 23:00:00|7941|7933.2|8012.4|8009.6|8016.2|8012.6|7937.5|7932.9|7298
1736723100000|2025-01-12 23:05:00|8012.1|8009.3|8029|8025.2|8029.2|8026.4|8005.1|8002.1|2651
1736723400000|2025-01-12 23:10:00|8029.2|8026.2|8021|8017.2|8042.2|8038.4|8020.2|8014.9|1084
1736723700000|2025-01-12 23:15:00|8021.3|8017.5|8037|8033.2|8040.2|8037.2|8020.7|8017.2|1310
1736724000000|2025-01-12 23:20:00|8037.5|8033.7|8054.4|8051.6|8065.9|8062.1|8036|8032.2|3371
1736724300000|2025-01-12 23:25:00|8053.9|8051.1|8043.7|8039.9|8059|8056.2|8039.4|8035.9|1800
1736724600000|2025-01-12 23:30:00|8043.4|8040.9|8074.1|8070.3|8075.5|8072.5|8039.2|8036.1|1609
1736724900000|2025-01-12 23:35:00|8074.3|8071.5|8066|8062.2|8090.7|8087.1|8058.8|8055.3|1646
1736725200000|2025-01-12 23:40:00|8065|8061.2|8087.4|8083.6|8094.7|8090.9|8064|8061|825
1736725500000|2025-01-12 23:45:00|8087.6|8083.8|8068.9|8065.1|8090.6|8086.8|8068.6|8064.8|1383
1736725800000|2025-01-12 23:50:00|8069.1|8065.3|8065|8061.2|8075.1|8072.3|8061.3|8057.8|382
1736726100000|2025-01-12 23:55:00|8065.6|8061.8|8067|8063.2|8070.5|8066.7|8060.8|8057.2|460
1736726400000|2025-01-13 00:00:00|8066.8|8063|8062.5|8058.7|8066.8|8063|8057.8|8055|944
1736726700000|2025-01-13 00:05:00|8062|8058.2|8077.8|8075|8079.6|8076|8059.7|8055.9|819
1736727000000|2025-01-13 00:10:00|8078.6|8074.8|8087|8083.2|8088.8|8085|8076.8|8073.8|407
1736727300000|2025-01-13 00:15:00|8085.8|8082|8083|8079.2|8085.8|8083|8081.3|8078.5|357
1736727600000|2025-01-13 00:20:00|8082.5|8080.2|8082.2|8078.4|8083|8080.2|8077.8|8074.7|370
1736727900000|2025-01-13 00:25:00|8082.5|8078.7|8088|8084.2|8088.8|8085.4|8082.2|8078.4|302
1736728200000|2025-01-13 00:30:00|8087.2|8084.4|8093|8089.2|8094.5|8091|8083.7|8080.2|733
1736728500000|2025-01-13 00:35:00|8092.3|8089.5|8080.3|8076.5|8094.3|8091.2|8079.7|8076.5|294
1736728800000|2025-01-13 00:40:00|8080.5|8076.7|8079.2|8075.4|8080.5|8076.9|8076|8073.2|263
1736729100000|2025-01-13 00:45:00|8079|8075.2|8073.5|8069.7|8079|8075.2|8072.2|8068.7|229
1736729400000|2025-01-13 00:50:00|8073.2|8070.4|8087|8083.2|8087.2|8083.4|8072.2|8069.4|267
1736729700000|2025-01-13 00:55:00|8087.2|8083.4|8081.2|8078.4|8090|8086.9|8078.2|8075.2|440
1736730000000|2025-01-13 01:00:00|8080.7|8077.9|8069.7|8065.9|8092.7|8089.2|8066|8063.2|1655
1736730300000|2025-01-13 01:05:00|8068.5|8065.7|8063.9|8061.1|8071.7|8068.7|8056.9|8053.9|960
1736730600000|2025-01-13 01:10:00|8064.9|8062.1|8070.5|8066.7|8072.5|8069.7|8061.9|8058.9|576
1736730900000|2025-01-13 01:15:00|8070.2|8067.4|8069|8066.2|8075|8071.9|8061.7|8058.1|723
1736731200000|2025-01-13 01:20:00|8069.2|8065.4|8069.4|8065.6|8076.1|8073.1|8067.4|8063.9|369
1736731500000|2025-01-13 01:25:00|8069.2|8066.4|8070.9|8068.1|8073.7|8070.9|8065.7|8061.9|751
1736731800000|2025-01-13 01:30:00|8070.7|8067.1|8060.9|8057.1|8070.9|8067.9|8057.9|8054.3|679
1736732100000|2025-01-13 01:35:00|8061.1|8057.3|8057.9|8055.1|8062.1|8058.5|8053.6|8050.3|1285
1736732400000|2025-01-13 01:40:00|8058.4|8055.6|8062.3|8058.5|8063.1|8060.1|8054.3|8051.5|417
1736732700000|2025-01-13 01:45:00|8062.1|8058.3|8061.3|8057.5|8062.1|8059.3|8054.1|8051.3|351
1736733000000|2025-01-13 01:50:00|8061.1|8057.3|8060.1|8056.3|8062.3|8059.3|8056.1|8052.5|227
1736733300000|2025-01-13 01:55:00|8059.3|8056.5|8065.8|8062|8067.1|8063.3|8055.3|8052.3|404
1736733600000|2025-01-13 02:00:00|8066|8062.2|8069.3|8066.5|8072.3|8068.5|8063.3|8060.2|372
1736733900000|2025-01-13 02:05:00|8069|8066.2|8065.3|8062.5|8069|8066.2|8061|8058.2|514
1736734200000|2025-01-13 02:10:00|8065|8062.2|8068.2|8064.4|8075|8071.5|8065|8062.2|460
1736734500000|2025-01-13 02:15:00|8067.2|8065.2|8063.2|8060.4|8068.2|8065.4|8058.2|8055.4|213
1736734800000|2025-01-13 02:20:00|8064|8060.2|8067|8063.2|8069|8065.4|8063|8059.2|91
1736735100000|2025-01-13 02:25:00|8067.2|8063.4|8063.2|8060.4|8067.2|8064.2|8062.2|8059.2|218
1736735400000|2025-01-13 02:30:00|8063|8060.2|8061.7|8058.9|8067|8063.9|8061.2|8058.4|733
1736735700000|2025-01-13 02:35:00|8061.4|8058.6|8051.9|8049.1|8061.4|8058.6|8047.9|8044.3|518
1736736000000|2025-01-13 02:40:00|8052.1|8049.3|8043.4|8039.6|8053.1|8050.1|8039.4|8035.8|918
1736736300000|2025-01-13 02:45:00|8043.1|8040.3|8041.3|8037.5|8044.9|8041.6|8040.3|8037.5|180
1736736600000|2025-01-13 02:50:00|8041.6|8037.8|8053.6|8049.8|8054.4|8050.8|8041.3|8037.8|308
1736736900000|2025-01-13 02:55:00|8052.9|8050.1|8051.1|8047.3|8054.9|8051.8|8049.6|8046.8|141
1736737200000|2025-01-13 03:00:00|8050.8|8048|8046.8|8044|8051.1|8048|8041.8|8038.3|306
1736737500000|2025-01-13 03:05:00|8047.1|8043.3|8041.1|8037.3|8047.1|8044|8039.1|8036|196
1736737800000|2025-01-13 03:10:00|8040.8|8038|8044.8|8041|8047|8044.2|8040.8|8038|194
1736738100000|2025-01-13 03:15:00|8045.8|8042|8039.8|8037|8047|8044|8039.8|8036.2|98
1736738400000|2025-01-13 03:20:00|8040|8037.2|8040.8|8037|8042|8039|8033.8|8030.2|318
1736738700000|2025-01-13 03:25:00|8040.5|8036.7|8036.5|8033.7|8042.8|8039.7|8035.8|8033|98
1736739000000|2025-01-13 03:30:00|8037.5|8034|8038.8|8036|8040.5|8037|8034.5|8031|102
1736739300000|2025-01-13 03:35:00|8039.5|8036.7|8044.3|8040.5|8045.7|8042.7|8039.3|8036|100
1736739600000|2025-01-13 03:40:00|8044.5|8040.7|8047.3|8043.5|8048|8044.5|8044.3|8040.7|52
1736739900000|2025-01-13 03:45:00|8047|8044.2|8046.5|8043.7|8051.5|8048.4|8045.2|8041.4|167
1736740200000|2025-01-13 03:50:00|8047.2|8043.4|8048.5|8044.7|8049.2|8046.4|8037.7|8032.9|472
1736740500000|2025-01-13 03:55:00|8048.2|8044.4|8045.9|8042.1|8052|8049.2|8043.2|8040.4|448
1736740800000|2025-01-13 04:00:00|8045.7|8042.9|8049.2|8046.4|8051.2|8047.6|8044.7|8041.1|57
1736741100000|2025-01-13 04:05:00|8049.7|8046.9|8050.2|8046.4|8052.2|8048.6|8048.2|8044.4|48
1736741400000|2025-01-13 04:10:00|8049.4|8046.6|8052.5|8048.7|8053.4|8050.6|8049.4|8045.6|213
1736741700000|2025-01-13 04:15:00|8052.7|8048.9|8050.7|8046.9|8053.7|8050.7|8045.9|8043.1|480
1736742000000|2025-01-13 04:20:00|8050.5|8046.7|8049.7|8045.9|8057.4|8054.6|8048.4|8044.9|289
1736742300000|2025-01-13 04:25:00|8049.4|8045.6|8041.7|8038.9|8049.7|8045.9|8039.7|8036.1|161
1736742600000|2025-01-13 04:30:00|8041.9|8038.1|8041.4|8037.6|8048.4|8044.9|8041.1|8037.6|849
1736742900000|2025-01-13 04:35:00|8040.9|8038.1|8049.6|8045.8|8051.6|8048.6|8040.9|8038.1|342
1736743200000|2025-01-13 04:40:00|8050.4|8046.8|8050.4|8046.6|8051.4|8048.6|8048.9|8045.6|136
1736743500000|2025-01-13 04:45:00|8050.6|8047.6|8058.4|8055.6|8058.4|8055.6|8050.4|8046.6|139
1736743800000|2025-01-13 04:50:00|8058.6|8055.8|8069.9|8067.1|8073.9|8071.1|8057.9|8055.1|1577
1736744100000|2025-01-13 04:55:00|8070.2|8067.4|8064.7|8060.9|8073.5|8070.4|8063.7|8060.1|325
1736744400000|2025-01-13 05:00:00|8064.9|8061.1|8066.2|8063.4|8068.2|8064.6|8059.9|8056.9|476
1736744700000|2025-01-13 05:05:00|8066.4|8062.6|8061.2|8057.4|8069.4|8066.4|8057.2|8053.6|547
1736745000000|2025-01-13 05:10:00|8060.9|8058.1|8051.6|8048.8|8064.2|8061.1|8050.9|8047.6|381
1736745300000|2025-01-13 05:15:00|8051.4|8048.6|8054.4|8050.6|8057.4|8054.4|8051.4|8048.6|85
1736745600000|2025-01-13 05:20:00|8053.4|8051.4|8067.7|8064.9|8068.7|8065.1|8053.4|8051.4|923
1736745900000|2025-01-13 05:25:00|8068.7|8064.4|8067.4|8064.6|8071.7|8068.9|8065.7|8062.9|147
1736746200000|2025-01-13 05:30:00|8068.4|8064.9|8067.2|8064.4|8068.9|8066.1|8059.9|8056.8|438
1736746500000|2025-01-13 05:35:00|8066.9|8064.1|8063.4|8059.6|8068.2|8065.4|8060.2|8056.4|304
1736746800000|2025-01-13 05:40:00|8062.4|8058.6|8062.4|8058.6|8065.4|8061.8|8059.4|8056.6|230
1736747100000|2025-01-13 05:45:00|8061.6|8058.8|8060.9|8058.1|8064.7|8061.1|8059.1|8055.6|262
1736747400000|2025-01-13 05:50:00|8061.6|8057.8|8066.9|8064.1|8072.9|8069.8|8060.9|8057.8|517
1736747700000|2025-01-13 05:55:00|8067.9|8064.3|8072.1|8069.3|8072.9|8069.3|8065.6|8062.8|703
1736748000000|2025-01-13 06:00:00|8072.3|8069.5|8068.1|8064.3|8076.1|8073.1|8065.8|8063|1297
1736748300000|2025-01-13 06:05:00|8068.3|8065.3|8065|8061.2|8069.1|8065.5|8058.6|8055.8|1220
1736748600000|2025-01-13 06:10:00|8064.8|8062|8064.8|8061|8067|8064|8060.3|8057.2|345
1736748900000|2025-01-13 06:15:00|8065|8061.2|8072.8|8070|8075.8|8072.7|8062.2|8059.4|397
1736749200000|2025-01-13 06:20:00|8073.5|8069.7|8077.5|8073.7|8081.5|8078.5|8072.8|8069.7|429
1736749500000|2025-01-13 06:25:00|8076.7|8073.9|8072|8068.2|8077.5|8074.5|8070.8|8068|275
1736749800000|2025-01-13 06:30:00|8071|8068|8078|8074.2|8078.2|8075.4|8068.8|8065.2|402
1736750100000|2025-01-13 06:35:00|8077.2|8074.4|8070.2|8067.4|8077.2|8074.4|8069|8065.2|203
1736750400000|2025-01-13 06:40:00|8070|8067.2|8075|8072.2|8075.7|8072.2|8069.2|8066.4|285
1736750700000|2025-01-13 06:45:00|8074.7|8071.9|8071|8067.2|8076|8072.9|8070|8066.9|495
1736751000000|2025-01-13 06:50:00|8070.2|8067.4|8076.9|8073.1|8077.2|8074.1|8068.2|8065.2|317
1736751300000|2025-01-13 06:55:00|8077.2|8073.4|8069.4|8066.6|8077.9|8074.1|8065.7|8062.1|824
1736751600000|2025-01-13 07:00:00|8069.6|8066.8|8050.4|8047.6|8069.6|8066.8|8048.6|8045.8|867
1736751900000|2025-01-13 07:05:00|8051.4|8047.8|8058.3|8054.5|8059.6|8056.8|8047.4|8044.3|868
1736752200000|2025-01-13 07:10:00|8058.6|8054.8|8048|8045.2|8062.3|8059.3|8047.8|8045|1411
1736752500000|2025-01-13 07:15:00|8047.8|8045|8048.8|8046|8051.8|8049|8045.6|8041.8|906
1736752800000|2025-01-13 07:20:00|8048.6|8044.8|8044.7|8041.9|8050.3|8047.2|8043.7|8039.9|971
1736753100000|2025-01-13 07:25:00|8045|8041.2|8053.5|8049.7|8057.2|8054.2|8043.7|8040.2|1252
1736753400000|2025-01-13 07:30:00|8052.7|8049.9|8041.7|8038.9|8054.2|8050.7|8036.2|8032.7|1376
1736753700000|2025-01-13 07:35:00|8041.5|8038.7|8037.2|8034.4|8049|8046.2|8035.5|8032.4|600
1736754000000|2025-01-13 07:40:00|8037.5|8034.7|8036.7|8032.9|8041.2|8038.4|8034.5|8031.4|676
1736754300000|2025-01-13 07:45:00|8035.7|8033.6|8032.1|8029.3|8037.7|8034.6|8026.2|8023.4|1082
1736754600000|2025-01-13 07:50:00|8032.9|8030.1|8033.9|8030.1|8045.7|8042.6|8032.1|8029.3|1127
1736754900000|2025-01-13 07:55:00|8033.7|8030.9|8037.6|8033.8|8038.6|8034.8|8031.9|8028.9|761
1736755200000|2025-01-13 08:00:00|8036.6|8032.1|8034.1|8031.3|8038.9|8036.1|8029.4|8026.3|1612
1736755500000|2025-01-13 08:05:00|8033.9|8030.3|8045.1|8042.3|8050.1|8047.3|8033.1|8029.8|1603
1736755800000|2025-01-13 08:10:00|8044.6|8041.3|8044.6|8041.8|8050.1|8047.3|8035.9|8033.1|1835
1736756100000|2025-01-13 08:15:00|8044.4|8041.6|8046.4|8043.6|8054.1|8050.3|8043.8|8040.8|1753
1736756400000|2025-01-13 08:20:00|8046.6|8043.8|8042.6|8039.8|8047.6|8044|8037.6|8034.8|1300
1736756700000|2025-01-13 08:25:00|8042.3|8039.5|8069.9|8067.1|8071.1|8068.1|8041.6|8038|6383
1736757000000|2025-01-13 08:30:00|8069.1|8066.3|8097.9|8095.1|8100.9|8098.1|8057.9|8055.1|5910
1736757300000|2025-01-13 08:35:00|8098.2|8095.4|8087.9|8085.1|8105.9|8102.9|8080.6|8077.8|5525
1736757600000|2025-01-13 08:40:00|8088.1|8085.3|8099.6|8096.8|8107.9|8105.1|8085.7|8082.6|3117
1736757900000|2025-01-13 08:45:00|8100.4|8097.6|8081.6|8078.8|8102.6|8099.8|8078.3|8075|2936
1736758200000|2025-01-13 08:50:00|8082.6|8079.8|8090.1|8087.3|8103.6|8100.8|8082.6|8079.8|2498
1736758500000|2025-01-13 08:55:00|8090.3|8087.5|8092|8089.2|8095.8|8092.3|8081.8|8078.7|1291
1736758800000|2025-01-13 09:00:00|8094|8091.2|8074.8|8072|8098.8|8095|8072|8069|2008
1736759100000|2025-01-13 09:05:00|8074.2|8071.4|8075.3|8072.5|8081.7|8078.7|8068.7|8065.9|1372
1736759400000|2025-01-13 09:10:00|8076|8073.2|8055.2|8051.4|8077.3|8073.5|8052|8049.2|2334
1736759700000|2025-01-13 09:15:00|8056|8052.4|8048|8045.2|8056.2|8052.9|8042.2|8039.4|2034
1736760000000|2025-01-13 09:20:00|8048.2|8044.4|8042.4|8039.6|8054.7|8050.9|8041.2|8038.1|2453
1736760300000|2025-01-13 09:25:00|8042.2|8039.4|8034.9|8032.1|8045.2|8042.4|8032.9|8029.9|3126
1736760600000|2025-01-13 09:30:00|8036.7|8032.9|8018.6|8014.8|8041.7|8038.9|8014.6|8011.8|6151
1736760900000|2025-01-13 09:35:00|8018.8|8015.8|8022.3|8019.5|8027.1|8023.6|8015.4|8012.6|2278
1736761200000|2025-01-13 09:40:00|8022.6|8019.8|8029.1|8026.3|8030.1|8027.3|8012.8|8010|2599
1736761500000|2025-01-13 09:45:00|8030.1|8027.3|8016.8|8014|8034.6|8031.3|8010|8007.2|2998
1736761800000|2025-01-13 09:50:00|8017|8014.2|8005.3|8002.5|8025.8|8022.8|8003.5|8000.5|2110
1736762100000|2025-01-13 09:55:00|8005.5|8002.7|8005.3|8002.5|8013.8|8010.2|8001.5|7998.7|1744
1736762400000|2025-01-13 10:00:00|8005.5|8002.7|8023.3|8019.5|8029.8|8026.8|7999.5|7995.9|3245
1736762700000|2025-01-13 10:05:00|8023|8020.2|8050.8|8048|8055.1|8052.3|8022.5|8019.5|2805
1736763000000|2025-01-13 10:10:00|8051.1|8047.3|8035.8|8032|8051.1|8048.3|8031|8028.2|1492
1736763300000|2025-01-13 10:15:00|8034.8|8031.5|8031|8028.2|8038.8|8036|8023.2|8020.2|1200
1736763600000|2025-01-13 10:20:00|8033|8030.2|8036|8033.2|8043.5|8040.7|8032.8|8029.2|1626
1736763900000|2025-01-13 10:25:00|8036.2|8033.4|8042|8038.2|8043.7|8039.9|8036|8032.4|1398
1736764200000|2025-01-13 10:30:00|8041.7|8038.9|8065|8062.2|8065|8062.2|8041.7|8038.9|1583
1736764500000|2025-01-13 10:35:00|8066|8063.2|8046.2|8043.4|8066|8063.2|8045.2|8042.2|1424
1736764800000|2025-01-13 10:40:00|8046|8042.4|8042|8038.2|8046|8043.2|8026.7|8023.7|2124
1736765100000|2025-01-13 10:45:00|8042.2|8039.2|8048.2|8045.4|8052|8049.2|8038.2|8034.7|841
1736765400000|2025-01-13 10:50:00|8048|8045.2|8038.7|8035.9|8049|8046.2|8031.4|8028.6|2078
1736765700000|2025-01-13 10:55:00|8038.4|8035.6|8051.7|8048.9|8054.2|8050.9|8034.4|8031.4|875
1736766000000|2025-01-13 11:00:00|8051.9|8049.1|8058.7|8055.9|8060.7|8057.6|8050.7|8047.1|983
1736766300000|2025-01-13 11:05:00|8059.4|8055.6|8059.7|8056.9|8064.2|8061.4|8053.7|8050.1|672
1736766600000|2025-01-13 11:10:00|8059.4|8056.6|8064.7|8061.9|8065.7|8062.9|8055.7|8052.1|554
1736766900000|2025-01-13 11:15:00|8065.7|8062.6|8081.2|8077.4|8085.4|8082.6|8064.4|8061.6|2404
1736767200000|2025-01-13 11:20:00|8081|8078.2|8066.4|8063.6|8084.2|8081.1|8063.4|8060.6|1534
1736767500000|2025-01-13 11:25:00|8066.1|8063.3|8065.4|8062.6|8071.4|8068.6|8061.4|8058.6|1288
1736767800000|2025-01-13 11:30:00|8066.4|8063.1|8056.2|8053.4|8066.4|8063.1|8055.2|8052.1|1009
1736768100000|2025-01-13 11:35:00|8056.4|8053.6|8056.6|8052.8|8061.6|8058.3|8051.6|8047.8|886
1736768400000|2025-01-13 11:40:00|8055.9|8053.1|8052.9|8049.1|8058.6|8055.8|8046.9|8044.1|1268
1736768700000|2025-01-13 11:45:00|8052.6|8049.8|8058.1|8055.3|8068.1|8065|8045.3|8042.5|1222
1736769000000|2025-01-13 11:50:00|8058.3|8055.5|8061.8|8059|8062.8|8060|8047.6|8044|1015
1736769300000|2025-01-13 11:55:00|8062.1|8059.3|8058.1|8054.3|8065.8|8063|8054.3|8051.3|853
1736769600000|2025-01-13 12:00:00|8057.3|8054.5|8053.3|8050.5|8060.1|8057.3|8045.8|8043|624
1736769900000|2025-01-13 12:05:00|8054|8050.2|8062|8059.2|8067.5|8064.5|8053.3|8050.2|476
1736770200000|2025-01-13 12:10:00|8061.8|8059|8052.3|8049.5|8062|8059.2|8051.3|8047.5|611
1736770500000|2025-01-13 12:15:00|8052.5|8049.7|8038.7|8035.9|8053|8050.2|8038.7|8035.9|1243
1736770800000|2025-01-13 12:20:00|8038.5|8035.7|8046.2|8042.4|8047.2|8043.7|8030|8026.9|667
1736771100000|2025-01-13 12:25:00|8048.2|8043.4|8058.2|8054.4|8058.2|8055.4|8045.7|8042.7|943
1736771400000|2025-01-13 12:30:00|8058|8055.2|8067.2|8064.4|8071|8068.2|8055.2|8052.4|2115
1736771700000|2025-01-13 12:35:00|8067|8064.2|8068|8064.2|8077.3|8074|8059|8055.4|2265
1736772000000|2025-01-13 12:40:00|8067|8063.4|8062|8059.2|8067.7|8064.9|8058.7|8055.7|1995
1736772300000|2025-01-13 12:45:00|8062.2|8059.4|8065.5|8062.7|8067.3|8064.5|8055|8051.9|1535
1736772600000|2025-01-13 12:50:00|8064.7|8061.9|8067.2|8064.4|8072.3|8069|8060.5|8057.4|1459
1736772900000|2025-01-13 12:55:00|8067|8064.2|8054.2|8051.4|8068|8065|8049|8045.9|1413
1736773200000|2025-01-13 13:00:00|8054.5|8051.7|8031.7|8028.9|8055.7|8052.2|8030.2|8027.2|3011
1736773500000|2025-01-13 13:05:00|8032|8028.2|8038.7|8034.9|8042|8038.9|8027|8023.2|2112
1736773800000|2025-01-13 13:10:00|8038.5|8035.7|8026.7|8023.9|8040.7|8037.7|8024.5|8020.9|1631
1736774100000|2025-01-13 13:15:00|8026.5|8023.7|8014.4|8011.6|8037.7|8034.9|8009.9|8007.1|2391
1736774400000|2025-01-13 13:20:00|8015.2|8011.4|8018.4|8015.6|8028.2|8024.4|8010.7|8007.9|2326
1736774700000|2025-01-13 13:25:00|8018.6|8015.8|8016.6|8013.8|8027.4|8024.4|8015.6|8012.6|2601
1736775000000|2025-01-13 13:30:00|8016.9|8014.1|8022.9|8019.1|8027.1|8024.1|8012.4|8009.6|2503
1736775300000|2025-01-13 13:35:00|8022.6|8019.8|8034.8|8032|8035.8|8032|8013.1|8009.8|2026
1736775600000|2025-01-13 13:40:00|8035.6|8031.8|8028.8|8025|8036.6|8033|8027.6|8024.3|1727
1736775900000|2025-01-13 13:45:00|8027.8|8024|8033.6|8029.8|8034.6|8031.8|8023.1|8020.3|1365
1736776200000|2025-01-13 13:50:00|8033.8|8030.8|8024.5|8021.7|8037.6|8033.8|8022.8|8020|3167
1736776500000|2025-01-13 13:55:00|8024.8|8021|8018.7|8015.9|8024.8|8021.2|8009.5|8006.7|3973
1736776800000|2025-01-13 14:00:00|8019|8015.2|8005.2|8002.4|8020.2|8017.4|8004|8000.4|2197
1736777100000|2025-01-13 14:05:00|8004.2|8001.4|7983.2|7980.4|8006|8003.2|7981.9|7978.6|4963
1736777400000|2025-01-13 14:10:00|7983.4|7980.6|7989.4|7985.6|7999.9|7996.4|7980.2|7976.4|3192
1736777700000|2025-01-13 14:15:00|7988.6|7985.8|7990.4|7986.6|7991.6|7988.6|7981.6|7978.6|1592
1736778000000|2025-01-13 14:20:00|7990.1|7987.3|7992.9|7989.1|8004.1|8001.3|7990.1|7986.6|3180
1736778300000|2025-01-13 14:25:00|7992.1|7989.3|8008.1|8005.3|8008.4|8005.6|7982.4|7979.3|2063
1736778600000|2025-01-13 14:30:00|8008.6|8004.8|8013.8|8011|8019.1|8016.1|7998.8|7996|2879
1736778900000|2025-01-13 14:35:00|8013.6|8010.8|8005.8|8002|8017.8|8014.8|8004.1|8001.3|2239
1736779200000|2025-01-13 14:40:00|8006.1|8002.3|7993.1|7990.3|8010.1|8007|7992.3|7989.3|2177
1736779500000|2025-01-13 14:45:00|7993.3|7990.5|8012.6|8008.8|8013.6|8010.8|7991.3|7988.3|1884
1736779800000|2025-01-13 14:50:00|8012.8|8009.8|8017.1|8013.3|8023.8|8020|8010.3|8007.3|2443
1736780100000|2025-01-13 14:55:00|8016.3|8013.5|8008|8005.2|8019.1|8016|8007.3|8004.2|1617
1736780400000|2025-01-13 15:00:00|8007.3|8004.5|8003.5|8000.7|8022.8|8020|8003.5|8000|2929
1736780700000|2025-01-13 15:05:00|8003.8|8001|8006.5|8003.7|8014.3|8011.2|7992|7988.4|2868
1736781000000|2025-01-13 15:10:00|8008.3|8004.5|7998.2|7994.4|8011.8|8009|7998.2|7994.4|1764
1736781300000|2025-01-13 15:15:00|7998|7995.2|8001|7997.2|8005.7|8002.7|7984.5|7980.9|3168
1736781600000|2025-01-13 15:20:00|8001.2|7998.2|8010|8007.2|8012|8008.9|8001.2|7998.2|1732
1736781900000|2025-01-13 15:25:00|8009.7|8006.9|8022.7|8019.9|8029.7|8026.2|8009.7|8006.9|2508
1736782200000|2025-01-13 15:30:00|8023|8020.2|8034.7|8031.9|8038|8034.9|8023|8019.2|2604
1736782500000|2025-01-13 15:35:00|8035|8032.2|8038.5|8034.7|8043.2|8040.4|8030.2|8026.4|2565
1736782800000|2025-01-13 15:40:00|8038.2|8034.4|8039.2|8036.4|8042.2|8039.4|8032.7|8029.7|1871
1736783100000|2025-01-13 15:45:00|8039.5|8036.7|8047.2|8044.4|8050.7|8047.9|8026.9|8023.9|3123
1736783400000|2025-01-13 15:50:00|8047.5|8044.7|8038.5|8035.7|8049.7|8046.9|8037.5|8034.4|3239
1736783700000|2025-01-13 15:55:00|8039|8036.2|8047|8043.2|8050|8046.2|8038.7|8035.7|3505
1736784000000|2025-01-13 16:00:00|8046.7|8043.9|8065.2|8061.4|8072.7|8069.9|8046|8043.2|6964
1736784300000|2025-01-13 16:05:00|8065|8061.2|8071.2|8067.4|8077|8073.4|8058.5|8055.7|4638
1736784600000|2025-01-13 16:10:00|8071.5|8067.7|8067.5|8064.7|8073.2|8070.4|8065.5|8062.2|3473
1736784900000|2025-01-13 16:15:00|8067.2|8064.4|8058.4|8055.6|8078.5|8074.9|8054.2|8051.4|6626
1736785200000|2025-01-13 16:20:00|8058.7|8055.9|8061.1|8058.3|8063.4|8060.6|8045.4|8042.4|3485
1736785500000|2025-01-13 16:25:00|8061.9|8058.1|8052.6|8049.8|8069.4|8066.3|8052.6|8049.8|7004
1736785800000|2025-01-13 16:30:00|8052.9|8048.8|8065.9|8063.1|8066.9|8063.6|8039.9|8036.8|6135
1736786100000|2025-01-13 16:35:00|8066.1|8062.3|8061.4|8057.6|8067.9|8064.9|8059.9|8057.1|3033
1736786400000|2025-01-13 16:40:00|8061.1|8058.3|8052.8|8050|8071.6|8068.8|8051.9|8049|3981
1736786700000|2025-01-13 16:45:00|8052.6|8049.8|8053.3|8050.5|8063.9|8060.1|8047.6|8044.6|2756
1736787000000|2025-01-13 16:50:00|8053.6|8050.8|8067.6|8064.8|8071.4|8067.6|8053.3|8050.3|2099
1736787300000|2025-01-13 16:55:00|8067.3|8064.5|8066.3|8063.5|8071.1|8067.5|8064.3|8061.5|2960
1736787600000|2025-01-13 17:00:00|8066.1|8063.3|8073.1|8070.3|8076.9|8073.3|8064.1|8061.3|6044
1736787900000|2025-01-13 17:05:00|8073.4|8070.6|8069.3|8065.5|8073.4|8070.6|8058.3|8055|3286
1736788200000|2025-01-13 17:10:00|8068.3|8065.8|8062.1|8059.3|8072.1|8069.3|8060.1|8056.8|3815
1736788500000|2025-01-13 17:15:00|8061.8|8059|8057.1|8054.3|8065.6|8062.3|8054.8|8052|3190
1736788800000|2025-01-13 17:20:00|8057.8|8054|8039.1|8036.3|8058.3|8055|8039.1|8036.3|2785
1736789100000|2025-01-13 17:25:00|8038.8|8036|8034|8031.2|8039.3|8036.3|8027|8023.7|2584
1736789400000|2025-01-13 17:30:00|8034.3|8031.5|8027.8|8024|8037.8|8034.7|8026.8|8023.5|2024
1736789700000|2025-01-13 17:35:00|8028|8025|8039|8036.2|8047.8|8044.7|8025.8|8023|1862
1736790000000|2025-01-13 17:40:00|8038.3|8035.5|8022.8|8020|8041.8|8038.2|8022|8019|1793
1736790300000|2025-01-13 17:45:00|8023.5|8019.7|8035.5|8031.7|8038.3|8034.7|8022.5|8019.2|1128
1736790600000|2025-01-13 17:50:00|8036.3|8032.5|8047.3|8043.5|8050.8|8048|8035.5|8032.5|2152
1736790900000|2025-01-13 17:55:00|8047|8043.2|8051.5|8048.7|8052.5|8049|8042.5|8039.7|1795
1736791200000|2025-01-13 18:00:00|8051.8|8048|8045|8042.2|8056|8052.7|8040.2|8037.4|3784
1736791500000|2025-01-13 18:05:00|8044.5|8041.7|8054|8051.2|8058.8|8055.7|8042.7|8039.9|2534
1736791800000|2025-01-13 18:10:00|8053.3|8050.5|8049|8045.2|8056.8|8054|8045.5|8042.2|2720
1736792100000|2025-01-13 18:15:00|8049.2|8045.4|8049.5|8046.7|8052.2|8048.7|8044.7|8041.9|2159
1736792400000|2025-01-13 18:20:00|8049.2|8046.4|8054.5|8051.7|8059|8056.2|8049.2|8046.4|2649
1736792700000|2025-01-13 18:25:00|8054.7|8051.9|8048.4|8045.6|8061.7|8058.7|8046.2|8042.9|2530
1736793000000|2025-01-13 18:30:00|8049.4|8046.6|8046.9|8044.1|8051.2|8048.2|8045.4|8041.9|1590
1736793300000|2025-01-13 18:35:00|8047.2|8044.4|8039.6|8036.8|8050.7|8047.1|8038.6|8035.8|1511
1736793600000|2025-01-13 18:40:00|8039.4|8036.6|8033.4|8029.6|8040.6|8036.8|8031.4|8028.1|2958
1736793900000|2025-01-13 18:45:00|8033.1|8030.6|8036.4|8032.6|8037.1|8034.1|8031.4|8028.6|1660
1736794200000|2025-01-13 18:50:00|8035.4|8032.3|8029.3|8026.5|8038.1|8035.1|8027.8|8025|2614
1736794500000|2025-01-13 18:55:00|8029.6|8025.8|8023.3|8019.5|8031.3|8028.5|8021.3|8018.5|2536
1736794800000|2025-01-13 19:00:00|8022.5|8019.7|8031.5|8027.7|8031.5|8028.5|8020.3|8017.2|2393
1736795100000|2025-01-13 19:05:00|8029.8|8027|8029.8|8027|8033.5|8030.7|8023.3|8020.2|1257
1736795400000|2025-01-13 19:10:00|8030.8|8028|8031.2|8028.4|8034.5|8031.5|8023|8020.2|3307
1736795700000|2025-01-13 19:15:00|8030.5|8027.7|8027.7|8024.9|8034.2|8031.4|8018.7|8015.7|3146
1736796000000|2025-01-13 19:20:00|8028|8025.2|8041|8038.2|8044|8040.9|8028|8025.2|3378
1736796300000|2025-01-13 19:25:00|8041.2|8038.4|8041.5|8038.7|8043.2|8040.4|8017.7|8014.9|11047
1736796600000|2025-01-13 19:30:00|8041.2|8038.4|8039.7|8036.9|8051.5|8048.4|8038.7|8035.7|2984
1736796900000|2025-01-13 19:35:00|8039.4|8036.6|8046.7|8043.9|8047.7|8044.9|8037.4|8034.6|1500
1736797200000|2025-01-13 19:40:00|8047.4|8043.6|8052.9|8050.1|8055.9|8053.1|8045.7|8042.9|1007
1736797500000|2025-01-13 19:45:00|8053.2|8050.4|8045.9|8042.1|8053.2|8050.4|8045.4|8042.1|382
1736797800000|2025-01-13 19:50:00|8046.7|8043.1|8043.4|8039.6|8047.9|8044.3|8037.4|8034.6|1366
1736798100000|2025-01-13 19:55:00|8043.1|8039.3|8043.4|8039.6|8047.1|8043.3|8038.9|8036.1|679
1736798400000|2025-01-13 20:00:00|8043.6|8039.8|8035.4|8031.6|8044.4|8041.6|8032.9|8029.3|775
1736798700000|2025-01-13 20:05:00|8035.6|8032.8|8033.3|8030.5|8036.6|8033.6|8033.3|8029.8|173
1736799000000|2025-01-13 20:10:00|8034.3|8030.3|8034.3|8031.5|8035.3|8032.5|8031.6|8027.8|409
1736799300000|2025-01-13 20:15:00|8034.6|8030.8|8035.1|8032.3|8037.1|8034.3|8033.1|8029.5|163
1736799600000|2025-01-13 20:20:00|8035.8|8033|8034.3|8030.5|8036.8|8033.3|8032.1|8029|440
1736799900000|2025-01-13 20:25:00|8034.6|8030.8|8032|8029.2|8034.8|8031.8|8028.3|8025.3|574
1736800200000|2025-01-13 20:30:00|8031.5|8028.7|8031|8027.2|8036.3|8033.2|8030|8027.2|388
1736800500000|2025-01-13 20:35:00|8030|8027|8028|8024.2|8032|8028.2|8021.5|8018.7|494
1736800800000|2025-01-13 20:40:00|8027.3|8024.5|8020.5|8016.7|8027.5|8024.5|8019.5|8016.2|766
1736801100000|2025-01-13 20:45:00|8019.5|8016.4|8020.2|8016.4|8023.2|8019.7|8015.5|8011.9|398
1736801400000|2025-01-13 20:50:00|8020|8017.2|8018.5|8015.7|8021.5|8018.2|8017.2|8013.7|503
1736801700000|2025-01-13 20:55:00|8019.5|8016.2|8016.9|8013.1|8020.7|8017.7|8015.9|8012.9|465
1736802000000|2025-01-13 21:00:00|8016.7|8013.9|8014.7|8011.9|8018.9|8015.1|8013.9|8011.1|209
1736802300000|2025-01-13 21:05:00|8015.7|8012.9|8014.7|8010.9|8017.7|8014.1|8013.4|8010.4|348
1736802600000|2025-01-13 21:10:00|8014.4|8010.6|8018.1|8014.3|8018.9|8015.3|8012.9|8010.1|1068
1736802900000|2025-01-13 21:15:00|8017.1|8015.3|8020.1|8016.3|8021.4|8018.3|8016.9|8013.3|571
1736803200000|2025-01-13 21:20:00|8019.4|8016.6|8018.6|8014.8|8021.1|8017.8|8017.1|8013.6|764
1736803500000|2025-01-13 21:25:00|8017.9|8015.1|8023.6|8019.8|8025.4|8022|8017.6|8014.8|1168
1736803800000|2025-01-13 21:30:00|8023.3|8020.8|8021.6|8017.8|8025.1|8021.8|8020.8|8017.8|421
1736804100000|2025-01-13 21:35:00|8020.8|8018|8017.6|8013.8|8020.8|8018|8015.8|8013|213
1736804400000|2025-01-13 21:40:00|8017.8|8014|8021.8|8018|8023.3|8019.8|8017.8|8014|232
1736804700000|2025-01-13 21:45:00|8022.8|8019|8020.8|8018|8023.8|8020.2|8018.8|8015.7|317
1736805000000|2025-01-13 21:50:00|8020|8017|8024.8|8022|8024.8|8022|8019.8|8016.7|148
1736805300000|2025-01-13 21:55:00|8024.5|8021|8023.3|8019.5|8025.8|8022.7|8020.8|8018|179
1736805600000|2025-01-13 22:00:00|8022.8|8019|8030|8022.2|8030|8027.2|8022.3|8016.7|3
1736805900000|2025-01-13 22:05:00|8030.5|8022.7|8017.7|8009.9|8030.5|8022.7|8011.7|8008.9|172
1736806200000|2025-01-13 22:10:00|8018|8010.2|8019|8011.2|8020|8013.4|8016.2|8010.2|40
1736806500000|2025-01-13 22:15:00|8019.2|8011.4|8021.2|8013.4|8021.7|8013.9|8019.2|8011.4|74
1736806800000|2025-01-13 22:20:00|8022.2|8018.4|8024.9|8017.1|8025.9|8018.9|8021.7|8013.9|7
1736807100000|2025-01-13 22:25:00|8025.2|8017.4|8031.2|8023.4|8031.2|8023.4|8025.2|8017.4|12
1736807400000|2025-01-13 22:30:00|8030.9|8023.1|8030.9|8023.1|8031.2|8023.4|8030.9|8023.1|0
1736807700000|2025-01-13 22:35:00|8030.4|8022.6|8031.4|8023.6|8031.4|8023.6|8030.4|8022.6|0
1736808000000|2025-01-13 22:40:00|8031.6|8023.8|8029.9|8022.1|8031.6|8024.8|8026.4|8022.1|15
1736808300000|2025-01-13 22:45:00|8030.1|8022.3|8030.4|8022.6|8030.6|8022.8|8029.9|8022.1|13
1736808600000|2025-01-13 22:50:00|8030.3|8022.5|8030.3|8022.5|8030.3|8022.5|8030.3|8022.5|0
1736808900000|2025-01-13 22:55:00|8030.6|8022.8|8031.1|8023.3|8032.1|8024.3|8030.6|8022.8|16
1736816400000|2025-01-14 01:00:00|8028.5|8020.7|8017.2|8013.4|8029.2|8026.2|8006.7|8003.9|913
1736816700000|2025-01-14 01:05:00|8017.5|8013.7|8016.5|8013.7|8027.2|8024.2|8012.7|8009.9|443
1736817000000|2025-01-14 01:10:00|8017.2|8013.4|8020.9|8018.1|8021.4|8018.1|8011.4|8007.9|235
1736817300000|2025-01-14 01:15:00|8020.2|8017.4|8014.2|8011.4|8022.2|8018.6|8014.2|8011.1|154
1736817600000|2025-01-14 01:20:00|8013.9|8010.4|8011.9|8008.1|8016.2|8013.1|8008.2|8005.1|161
1736817900000|2025-01-14 01:25:00|8011.7|8008.9|8010.9|8008.1|8016.9|8013.1|8008.9|8005.4|217
1736818200000|2025-01-14 01:30:00|8011.1|8008.3|8012.4|8008.6|8018.1|8015.3|8009.1|8005.6|269
1736818500000|2025-01-14 01:35:00|8012.1|8009.3|8018.9|8016.1|8026.1|8023.3|8005.6|8002.8|584
1736818800000|2025-01-14 01:40:00|8019.1|8016.3|8015.1|8011.3|8020.9|8017.3|8012.4|8009.3|96
1736819100000|2025-01-14 01:45:00|8015.4|8011.6|8013.1|8009.3|8015.4|8011.8|8010.3|8007.3|98
1736819400000|2025-01-14 01:50:00|8013.3|8009.5|8016.6|8013.8|8021.1|8017.8|8013.1|8009.5|136
1736819700000|2025-01-14 01:55:00|8016.8|8014|8014.3|8011.5|8021.6|8018|8014.1|8011.3|267
1736820000000|2025-01-14 02:00:00|8013.1|8010.3|8013.3|8010.5|8020.3|8017.3|8011.3|8007.8|124
1736820300000|2025-01-14 02:05:00|8014.3|8011.2|8008|8004.2|8014.3|8011.5|8007|8003.7|151
1736820600000|2025-01-14 02:10:00|8007.8|8004|7999|7996.2|8009.8|8006.2|7998|7994.7|261
1736820900000|2025-01-14 02:15:00|7998.8|7996|8003.5|7999.7|8005.5|8002.7|7998.8|7996|133
1736821200000|2025-01-14 02:20:00|8003.8|8000|8002|7998.2|8007.8|8004|8000.8|7997.9|221
1736821500000|2025-01-14 02:25:00|8002.7|7999.2|8003|7999.2|8004.2|8000.9|8001.7|7998.2|40
1736821800000|2025-01-14 02:30:00|8002.2|7999.4|8001.7|7997.9|8003.2|8000.2|7996.2|7993.2|167
1736822100000|2025-01-14 02:35:00|8001|7998.9|7999|7995.2|8003.7|8000.9|7997.5|7994.2|215
1736822400000|2025-01-14 02:40:00|7998.2|7995.4|7992.4|7988.6|7999|7995.4|7991.2|7988.1|293
1736822700000|2025-01-14 02:45:00|7991.7|7988.9|7986.4|7983.6|7994.4|7991.6|7986.2|7983.4|464
1736823000000|2025-01-14 02:50:00|7987.2|7983.4|7991.2|7987.4|7991.4|7988.4|7985.4|7982.6|327
1736823300000|2025-01-14 02:55:00|7990.9|7988.1|7998.2|7995.4|8000.2|7997.1|7990.2|7986.6|299
1736823600000|2025-01-14 03:00:00|7997.9|7995.1|7994.4|7990.6|7998.9|7995.4|7993.4|7990.3|95
1736823900000|2025-01-14 03:05:00|7995.1|7991.6|8003.9|8001.1|8004.6|8001.6|7993.4|7989.8|345
1736824200000|2025-01-14 03:10:00|8004.1|8001.3|8008.9|8006.1|8011.4|8008.6|8003.9|8000.3|262
1736824500000|2025-01-14 03:15:00|8009.1|8005.3|8004.3|8001.5|8009.1|8006.3|8003.4|8000.6|87
1736824800000|2025-01-14 03:20:00|8004.1|8001.3|8007.1|8004.3|8008.3|8005.5|8004.1|8001.3|65
1736825100000|2025-01-14 03:25:00|8006.8|8004|8008.8|8006|8011.6|8008|8006.8|8004|126
1736825400000|2025-01-14 03:30:00|8009.6|8005.8|8013|8010.2|8015.3|8011.8|8009.6|8005.8|120
1736825700000|2025-01-14 03:35:00|8013.3|8010.5|8011.5|8007.7|8014.3|8011.5|8006.8|8004|67
1736826000000|2025-01-14 03:40:00|8011.8|8008.7|8012.3|8008.5|8014.3|8010.7|8010.8|8007.7|41
1736826300000|2025-01-14 03:45:00|8011.5|8008.7|8011.5|8007.7|8014.5|8011.5|8010.5|8006.7|32
1736826600000|2025-01-14 03:50:00|8010.8|8008|8009.2|8006.4|8010.8|8008|8006.2|8003.4|135
1736826900000|2025-01-14 03:55:00|8010.2|8005.4|8010.5|8006.7|8012.5|8009.4|8010.2|8005.4|42
1736827200000|2025-01-14 04:00:00|8010.2|8007.4|8004.2|8001.4|8010.2|8007.4|8004.2|8000.7|31
1736827500000|2025-01-14 04:05:00|8004.5|8000.7|8005.5|8001.7|8007.2|8003.9|8004.2|8000.7|48
1736827800000|2025-01-14 04:10:00|8004.7|8001.9|8005.2|8002.4|8007.2|8004.4|8003.2|8000.4|369
1736828100000|2025-01-14 04:15:00|8003.7|8000.9|8003.2|8000.4|8004.4|8001.4|8001.2|7998.4|50
1736828400000|2025-01-14 04:20:00|8002.2|7999.4|8001.2|7998.4|8003.2|8000.1|8001.2|7997.9|39
1736828700000|2025-01-14 04:25:00|8002.2|7998.9|8002.1|7999.3|8003.1|8000.3|8001.1|7998.1|78
1736829000000|2025-01-14 04:30:00|8002.9|7999.1|8002.9|7999.1|8003.9|8000.6|8001.1|7997.6|102
1736829300000|2025-01-14 04:35:00|8003.1|7999.3|7998.4|7995.6|8003.1|7999.3|7996.4|7993.6|223
1736829600000|2025-01-14 04:40:00|7998.1|7994.6|7999.1|7995.3|7999.4|7996.6|7997.6|7994.3|35
1736829900000|2025-01-14 04:45:00|7998.8|7996|7998.6|7995.8|7999.8|7996.5|7997.1|7994|22
1736830200000|2025-01-14 04:50:00|7999.8|7996|7996.1|7993.3|7999.8|7997|7994.1|7991.3|94
1736830500000|2025-01-14 04:55:00|7995.1|7992.3|7994.3|7990.5|7996.1|7992.5|7993.1|7989.5|109
1736830800000|2025-01-14 05:00:00|7994.1|7990.3|7989.1|7986.3|7995.3|7992.3|7987.6|7984.8|380
1736831100000|2025-01-14 05:05:00|7988.6|7985.8|7986|7983.2|7990.5|7987.5|7985|7982.2|795
1736831400000|2025-01-14 05:10:00|7985|7982.2|7988.8|7985|7989|7985.2|7984|7980.2|267
1736831700000|2025-01-14 05:15:00|7989.5|7986|7993.5|7990.7|7993.5|7990.7|7988.3|7985|102
1736832000000|2025-01-14 05:20:00|7993.3|7990.5|7990.7|7986.9|7993.5|7990.7|7989|7986|29
1736832300000|2025-01-14 05:25:00|7990|7987.2|7995.7|7992.9|7996.7|7993.7|7989.5|7986.7|20
1736832600000|2025-01-14 05:30:00|7996.5|7992.7|7988|7985.2|7997.7|7994.7|7988|7984.2|147
1736832900000|2025-01-14 05:35:00|7988.2|7985.4|7991.7|7987.9|7991.7|7987.9|7984.7|7980.9|119
1736833200000|2025-01-14 05:40:00|7990.7|7987.7|7993.4|7990.6|7994.7|7991.6|7990.7|7987.7|48
1736833500000|2025-01-14 05:45:00|7994.4|7990.9|7993.7|7990.9|7996.4|7992.9|7991.4|7988.4|73
1736833800000|2025-01-14 05:50:00|7994.7|7991.6|7993.7|7989.9|7995.7|7992.9|7992.4|7988.9|117
1736834100000|2025-01-14 05:55:00|7993.4|7990.6|7992.7|7988.9|7994.7|7991.1|7990.4|7986.9|76
1736834400000|2025-01-14 06:00:00|7993.4|7989.9|7992.9|7990.1|7994.6|7991.6|7990.4|7987.6|67
1736834700000|2025-01-14 06:05:00|7992.6|7989.8|7993.6|7990.8|7996.4|7993.6|7992.4|7989.3|99
1736835000000|2025-01-14 06:10:00|7993.9|7991.1|7992.9|7990.1|7997.6|7994.8|7991.9|7988.8|114
1736835300000|2025-01-14 06:15:00|7993.1|7990.3|7990.8|7988|7994.9|7992.1|7990.8|7987.8|110
1736835600000|2025-01-14 06:20:00|7991.8|7989|7990.8|7988|7993.8|7990|7989.3|7986.3|71
1736835900000|2025-01-14 06:25:00|7991.8|7988.8|7992.6|7989.8|7994.8|7991.3|7990.8|7988|42
1736836200000|2025-01-14 06:30:00|7992.8|7990|7994.6|7990.8|7994.8|7992|7991.6|7988.3|268
1736836500000|2025-01-14 06:35:00|7993.8|7991|7985.3|7982.5|7994.8|7992|7984.3|7980.5|489
1736836800000|2025-01-14 06:40:00|7985|7981.5|7975.5|7971.7|7987.3|7984.5|7974.8|7971.7|1085
1736837100000|2025-01-14 06:45:00|7975.8|7972|7976.3|7973.5|7978.8|7976|7974.8|7972|373
1736837400000|2025-01-14 06:50:00|7976.8|7974|7984|7980.2|7987|7984|7975.5|7972.7|399
1736837700000|2025-01-14 06:55:00|7983.8|7981|7984.2|7981.4|7987.2|7983.9|7983.3|7980.5|283
1736838000000|2025-01-14 07:00:00|7985.2|7982.4|7991.7|7988.9|7994.5|7991.4|7983|7979.7|609
1736838300000|2025-01-14 07:05:00|7991.5|7988.7|7987|7983.2|7993.7|7990.7|7986|7982.9|407
1736838600000|2025-01-14 07:10:00|7986.7|7983.9|7987.7|7983.9|7991.5|7988.1|7983.7|7980.9|829
1736838900000|2025-01-14 07:15:00|7986.9|7984.9|7981.7|7977.9|7987.7|7984.9|7976.7|7973.9|408
1736839200000|2025-01-14 07:20:00|7981.4|7978.6|7970.2|7966.4|7981.9|7978.9|7967.9|7964.1|822
1736839500000|2025-01-14 07:25:00|7969.9|7966.1|7962.9|7960.1|7973.4|7970.4|7962.7|7959.9|864
1736839800000|2025-01-14 07:30:00|7962.7|7959.9|7968.9|7966.1|7969.9|7966.8|7958.2|7955.4|1256
1736840100000|2025-01-14 07:35:00|7969.6|7966.8|7972.9|7970.1|7983.1|7980.3|7968.9|7965.8|1694
1736840400000|2025-01-14 07:40:00|7973.1|7969.3|7981.1|7978.3|7982.1|7979.3|7971.9|7969.1|1690
1736840700000|2025-01-14 07:45:00|7981.3|7978.5|7974.1|7971.3|7987.8|7984.8|7974.1|7970.8|1087
1736841000000|2025-01-14 07:50:00|7974.3|7971.5|7972.8|7970|7976.3|7973.3|7967.3|7964.3|735
1736841300000|2025-01-14 07:55:00|7972.3|7969.5|7976|7973.2|7978|7975.2|7969.6|7966.5|1127
1736841600000|2025-01-14 08:00:00|7976.3|7973.5|7985.8|7983|7989|7986.2|7976.3|7973.2|2192
1736841900000|2025-01-14 08:05:00|7985.5|7982.7|7987.5|7984.7|7988.8|7985.2|7979.5|7976.7|1451
1736842200000|2025-01-14 08:10:00|7987|7984.2|7996|7993.2|8003.7|8000.7|7987|7984.2|2569
1736842500000|2025-01-14 08:15:00|7996.2|7992.4|7980.7|7976.9|7996.2|7993.2|7978|7975|1657
1736842800000|2025-01-14 08:20:00|7980.5|7976.7|7992.7|7989.9|7999.7|7996.9|7978.5|7975.7|1802
1736843100000|2025-01-14 08:25:00|7993|7990.2|8000.9|7997.1|8000.9|7997.9|7985.5|7982.7|5282
1736843400000|2025-01-14 08:30:00|8000.2|7997.4|8001.9|7999.1|8005.7|8002.6|7991.7|7988.9|3775
1736843700000|2025-01-14 08:35:00|8002.2|7998.4|8008.6|8005.8|8008.6|8005.8|7996.4|7993.6|2543
1736844000000|2025-01-14 08:40:00|8008.4|8005.6|8009.9|8007.1|8013.6|8010.8|8006.6|8003.1|1815
1736844300000|2025-01-14 08:45:00|8008.9|8006.1|8004.4|8001.6|8019.4|8016.3|8004.4|8001.6|2460
1736844600000|2025-01-14 08:50:00|8005.4|8002.6|7989.9|7987.1|8005.4|8002.6|7988.9|7986.1|2058
1736844900000|2025-01-14 08:55:00|7991.6|7987.8|8004.3|8000.5|8007.6|8004.5|7988.9|7986.1|2631
1736845200000|2025-01-14 09:00:00|8004.6|8001.8|8024.3|8021.5|8025.6|8022.8|8004.6|8001.8|1838
1736845500000|2025-01-14 09:05:00|8024|8021.2|8009.1|8005.3|8029.8|8027|8008.1|8004.5|2127
1736845800000|2025-01-14 09:10:00|8009|8005.2|8023.8|8020|8028|8024.5|8007|8004.2|1314
1736846100000|2025-01-14 09:15:00|8024|8020.2|8033.7|8030.9|8043.2|8040.4|8022|8018.2|3218
1736846400000|2025-01-14 09:20:00|8034.7|8031.7|8032.5|8029.7|8034.7|8031.7|8025.2|8022.2|1998
1736846700000|2025-01-14 09:25:00|8033.2|8029.4|8037.9|8034.1|8038.2|8035.1|8028.7|8025.2|1102
1736847000000|2025-01-14 09:30:00|8037.2|8034.4|8039.9|8036.1|8042.7|8039.4|8033.9|8030.6|2487
1736847300000|2025-01-14 09:35:00|8039.7|8036.9|8033.7|8030.9|8040.9|8038.1|8026.9|8024.1|1916
1736847600000|2025-01-14 09:40:00|8033.2|8030.4|8029.9|8026.1|8037.9|8034.6|8028.2|8025.1|984
1736847900000|2025-01-14 09:45:00|8029.2|8025.4|8041.1|8038.3|8042.1|8039.3|8027.9|8024.1|850
1736848200000|2025-01-14 09:50:00|8042.1|8039.3|8042.1|8039.3|8044.9|8041.8|8037.6|8034.6|1588
1736848500000|2025-01-14 09:55:00|8041.1|8038.3|8040.1|8037.3|8043.1|8039.6|8036.4|8033.3|904
1736848800000|2025-01-14 10:00:00|8040.4|8036.6|8027.1|8024.3|8042.4|8039.3|8026.6|8023.8|1349
1736849100000|2025-01-14 10:05:00|8027.6|8024.8|8004.7|8001.9|8027.9|8024.8|8004.7|8001.6|3406
1736849400000|2025-01-14 10:10:00|8003.2|8000.4|7993.2|7990.4|8008.2|8005.4|7992.2|7989.4|1972
1736849700000|2025-01-14 10:15:00|7992.9|7990.1|7994.4|7991.6|8000.4|7997.3|7991.2|7988.4|1664
1736850000000|2025-01-14 10:20:00|7993.6|7990.8|8000.4|7996.6|8007.9|8004.6|7992.6|7989.6|775
1736850300000|2025-01-14 10:25:00|8000.1|7997.3|7991.1|7988.3|8000.6|7997.8|7991.1|7988.3|776
1736850600000|2025-01-14 10:30:00|7991.9|7988.1|7973.1|7969.3|7992.9|7989.6|7967.9|7964.9|4671
1736850900000|2025-01-14 10:35:00|7973.4|7969.6|7980.4|7977.6|7989.8|7986.8|7971.7|7968.9|1694
1736851200000|2025-01-14 10:40:00|7980.6|7977.8|7973.9|7970.1|7987.1|7983.5|7969.6|7966.6|850
1736851500000|2025-01-14 10:45:00|7974.1|7970.3|7973.4|7969.6|7979.8|7977|7969.4|7966.3|1378
1736851800000|2025-01-14 10:50:00|7972.6|7969.8|7968.9|7965.1|7973.4|7970.3|7964.6|7961.8|1507
1736852100000|2025-01-14 10:55:00|7968.1|7965.3|7970.6|7967.8|7974.3|7971.5|7965.1|7962.1|1332
1736852400000|2025-01-14 11:00:00|7971.3|7968.5|7970.6|7967.8|7979.1|7975.8|7968.6|7965.5|1469
1736852700000|2025-01-14 11:05:00|7970.3|7967.5|7981.8|7979|7982.8|7979.2|7968.6|7965.5|1661
1736853000000|2025-01-14 11:10:00|7982|7979.2|7975.3|7971.5|7984.8|7981.2|7971.3|7967.7|1229
1736853300000|2025-01-14 11:15:00|7975.5|7971.7|7993.2|7989.4|7993.5|7990.4|7972.5|7969.5|1434
1736853600000|2025-01-14 11:20:00|7992.5|7989.7|7995.2|7991.4|7999.7|7996.2|7992|7988.4|963
1736853900000|2025-01-14 11:25:00|7995|7992.2|7989.5|7985.7|7996.2|7993.2|7988.5|7985.2|634
1736854200000|2025-01-14 11:30:00|7989.7|7985.9|7998.9|7996.1|8004.4|8001.6|7987.7|7984.7|1133
1736854500000|2025-01-14 11:35:00|7999.7|7995.9|8007.2|8004.4|8008.2|8005.1|7999.4|7995.9|702
1736854800000|2025-01-14 11:40:00|8007.9|8004.1|8013.1|8010.3|8013.4|8010.3|8003.2|7999.6|1053
1736855100000|2025-01-14 11:45:00|8013.4|8010.6|8008.8|8006|8021.6|8018.8|8006.1|8003|1515
1736855400000|2025-01-14 11:50:00|8009.1|8006.3|8010.6|8006.8|8013.4|8010.1|8004.4|8001.6|458
1736855700000|2025-01-14 11:55:00|8009.9|8007.1|8019.8|8016|8020.8|8018|8007.6|8004.1|1115
1736856000000|2025-01-14 12:00:00|8020.1|8016.3|8005.1|8001.3|8020.1|8017|8001.3|7998.5|1498
1736856300000|2025-01-14 12:05:00|8004.3|8001.5|8001.1|7998.3|8005.8|8003|7994.3|7991.5|621
1736856600000|2025-01-14 12:10:00|8000.8|7998|8005.5|8002.7|8009.5|8006|8000.8|7997.3|795
1736856900000|2025-01-14 12:15:00|8005.8|8003|8011.5|8007.7|8013.5|8010.7|8004.8|8002|608
1736857200000|2025-01-14 12:20:00|8011.3|8008.5|8006|8002.2|8011.5|8008.7|7994.5|7991.7|841
1736857500000|2025-01-14 12:25:00|8005.7|8002.9|8007.7|8004.9|8010|8006.9|8005.7|8002.9|267
1736857800000|2025-01-14 12:30:00|8008|8005.2|8002|7999.2|8012.7|8008.7|8001|7998.2|495
1736858100000|2025-01-14 12:35:00|8001.7|7998.9|7996.2|7992.4|8008.7|8004.9|7996.2|7992.4|570
1736858400000|2025-01-14 12:40:00|7996.5|7992.7|8004.4|8000.6|8004.4|8000.6|7994.9|7992.1|736
1736858700000|2025-01-14 12:45:00|8004.2|8001.4|8007.7|8003.9|8013.4|8009.6|8002.9|7999.9|877
1736859000000|2025-01-14 12:50:00|8007.9|8004.1|7997.7|7994.9|8007.9|8004.9|7995.2|7992.1|395
1736859300000|2025-01-14 12:55:00|7997.9|7993.9|7985.4|7982.6|7997.9|7994.9|7984.7|7981.6|412
1736859600000|2025-01-14 13:00:00|7986.2|7982.4|7977.9|7975.1|7986.7|7983.6|7967.9|7965.1|1875
1736859900000|2025-01-14 13:05:00|7977.7|7974.9|7978.6|7974.8|7985.7|7982.9|7974.2|7971.1|811
1736860200000|2025-01-14 13:10:00|7978.9|7975.1|7972.4|7969.6|7981.9|7978.8|7970.6|7967.4|1188
1736860500000|2025-01-14 13:15:00|7971.9|7969.1|7969.1|7966.3|7980.6|7977.1|7968.9|7965.6|978
1736860800000|2025-01-14 13:20:00|7968.9|7966.1|7961.4|7958.6|7974.9|7971.8|7959.6|7956.8|1698
1736861100000|2025-01-14 13:25:00|7961.6|7958.8|7968.6|7964.8|7971.1|7968.1|7960.6|7957.8|1313
1736861400000|2025-01-14 13:30:00|7969.3|7965.5|7972.1|7969.3|7981.8|7978|7969.3|7965.5|1881
1736861700000|2025-01-14 13:35:00|7972.3|7969.5|7980.8|7978|7983.8|7980.8|7967.3|7964.5|1678
1736862000000|2025-01-14 13:40:00|7981.6|7977.8|7964.6|7961.8|7981.6|7978.3|7963.3|7959.8|1394
1736862300000|2025-01-14 13:45:00|7963.1|7960.3|7965.8|7962|7971.6|7968.5|7958.1|7955.3|1428
1736862600000|2025-01-14 13:50:00|7966.1|7962.3|7987|7983.2|7987.3|7984.5|7963.1|7960.3|1396
1736862900000|2025-01-14 13:55:00|7987.3|7983.5|7984.5|7981.7|7999|7995.2|7984.5|7981.7|2962
1736863200000|2025-01-14 14:00:00|7985.3|7981.5|7975.3|7972.5|7990.5|7987.5|7975.3|7972.2|2366
1736863500000|2025-01-14 14:05:00|7975|7972.2|7979.5|7975.7|7985|7982|7961.3|7958.5|2793
1736863800000|2025-01-14 14:10:00|7979.8|7976|7964.5|7961.7|7982.8|7979.7|7963.3|7960.5|1704
1736864100000|2025-01-14 14:15:00|7963|7960.2|7965.8|7962|7980.3|7977.2|7962.5|7959.5|1656
1736864400000|2025-01-14 14:20:00|7965|7962.2|7975.2|7971.4|7984|7980.2|7964.8|7961.5|2889
1736864700000|2025-01-14 14:25:00|7974.8|7971|7982.5|7979.7|7984.2|7981.2|7970.8|7967.7|1302
1736865000000|2025-01-14 14:30:00|7982.2|7979.4|7994|7990.2|7996.2|7993.2|7976.5|7972.9|1795
1736865300000|2025-01-14 14:35:00|7993.7|7990.9|7972|7969.2|7997.4|7994.2|7971|7967.9|1395
1736865600000|2025-01-14 14:40:00|7973|7969.9|7992.9|7989.1|7993.2|7990.1|7968|7964.9|2387
1736865900000|2025-01-14 14:45:00|7992.7|7989.9|7983.2|7979.4|7995.9|7993.1|7976.2|7972.9|1763
1736866200000|2025-01-14 14:50:00|7983.4|7979.6|7970.5|7967.7|7983.4|7979.6|7967.5|7964.7|1631
1736866500000|2025-01-14 14:55:00|7971.5|7968.2|7946.5|7942.7|7975.2|7972.1|7938|7934.9|5620
1736866800000|2025-01-14 15:00:00|7946.7|7942.9|7946.5|7943.7|7950.5|7946.9|7937.5|7934.7|4227
1736867100000|2025-01-14 15:05:00|7947.5|7944.7|7940|7936.2|7953.5|7950.7|7931.2|7928.2|3507
1736867400000|2025-01-14 15:10:00|7940.2|7936.4|7941|7938.2|7948.7|7945.9|7936.5|7933.4|3475
1736867700000|2025-01-14 15:15:00|7941.5|7938.7|7937.5|7934.7|7947|7944.2|7937.5|7934.4|2754
1736868000000|2025-01-14 15:20:00|7937.7|7934.9|7929.2|7925.4|7940.2|7937.4|7925|7922.2|2603
1736868300000|2025-01-14 15:25:00|7929|7926.2|7949.2|7946.4|7956.9|7953.4|7927.2|7924.4|4162
1736868600000|2025-01-14 15:30:00|7949.9|7946.1|7963.2|7959.4|7964.2|7961.4|7947.4|7944.4|1713
1736868900000|2025-01-14 15:35:00|7962.2|7958.6|7973.4|7970.6|7982.4|7979.6|7960.4|7957.4|3261
1736869200000|2025-01-14 15:40:00|7973.1|7969.3|7980.6|7977.8|7981.4|7977.8|7969.9|7966.6|1680
1736869500000|2025-01-14 15:45:00|7980.1|7976.8|7984.1|7980.3|7984.3|7981.5|7963.4|7960.1|2241
1736869800000|2025-01-14 15:50:00|7984.3|7981.5|7974.1|7971.3|7986.1|7983.3|7971.9|7969.1|1962
1736870100000|2025-01-14 15:55:00|7974.4|7971.6|7974.6|7971.8|7980.9|7978.1|7969.9|7967.1|1467
1736870400000|2025-01-14 16:00:00|7975.1|7970.8|7974.9|7972.1|7977.9|7974.6|7968.9|7965.8|1032
1736870700000|2025-01-14 16:05:00|7974.6|7971.8|7961.4|7957.6|7977.9|7974.1|7960.4|7957.6|2883
1736871000000|2025-01-14 16:10:00|7961.2|7957.4|7967.7|7964.9|7973.2|7969.4|7958.4|7955.4|3244
1736871300000|2025-01-14 16:15:00|7968.7|7965.6|7984.9|7982.1|7989.4|7986.6|7967.9|7964.9|5378
1736871600000|2025-01-14 16:20:00|7985.6|7981.8|7977.9|7974.1|7991.6|7988.6|7976.9|7973.8|2658
1736871900000|2025-01-14 16:25:00|7977.6|7973.8|7972.4|7969.6|7982.9|7980.1|7958.9|7956.1|6227
1736872200000|2025-01-14 16:30:00|7973.1|7969.3|7946.9|7944.1|7979.1|7976|7943.9|7941.1|6916
1736872500000|2025-01-14 16:35:00|7948.2|7944.4|7940.4|7937.6|7950.9|7948.1|7936|7932.9|3370
1736872800000|2025-01-14 16:40:00|7941.9|7938.1|7943.7|7939.9|7946.4|7943.6|7932.5|7929.4|3152
1736873100000|2025-01-14 16:45:00|7942.9|7940.1|7943.1|7940.3|7949.2|7945.6|7938.9|7935.9|2323
1736873400000|2025-01-14 16:50:00|7943.4|7940.6|7952.4|7949.6|7956.4|7953.3|7943.4|7940.3|2934
1736873700000|2025-01-14 16:55:00|7952.7|7949.9|7965.4|7962.6|7969.1|7966.3|7948.4|7945.6|2642
1736874000000|2025-01-14 17:00:00|7965.1|7962.3|7968.4|7964.6|7970.9|7967.6|7958.9|7955.6|2211
1736874300000|2025-01-14 17:05:00|7967.4|7964.3|7971.4|7968.6|7972.4|7969.6|7964.4|7961.3|1991
1736874600000|2025-01-14 17:10:00|7971.9|7969.1|7984.8|7982|7987.8|7985|7971.9|7969.1|3226
1736874900000|2025-01-14 17:15:00|7985|7981.2|7979.8|7977|7987|7984.2|7975.3|7972.2|1961
1736875200000|2025-01-14 17:20:00|7980|7977.2|7977.3|7974.5|7980|7977.2|7973|7969.5|955
1736875500000|2025-01-14 17:25:00|7978|7974.2|7986.2|7983.4|7992.2|7989.2|7977.8|7974.2|2612
1736875800000|2025-01-14 17:30:00|7987.5|7983.7|7987.2|7984.4|7989.5|7986.4|7980.5|7977.4|1167
1736876100000|2025-01-14 17:35:00|7987.9|7984.1|7975.5|7972.7|7988.5|7985.7|7973.2|7970.2|1334
1736876400000|2025-01-14 17:40:00|7975|7972.2|7968.5|7965.7|7981.7|7978.9|7967.5|7964.7|1621
1736876700000|2025-01-14 17:45:00|7968.7|7964.9|7967.7|7964.9|7971.5|7968.7|7963.3|7960.2|1426
1736877000000|2025-01-14 17:50:00|7969|7965.2|7954.6|7951.8|7969|7965.9|7954.6|7951.5|1668
1736877300000|2025-01-14 17:55:00|7955.3|7952.5|7962.3|7959.5|7964.3|7960.5|7953.6|7949.8|2176
1736877600000|2025-01-14 18:00:00|7962|7958.2|7965|7962.2|7965|7962.2|7957.3|7954.5|1262
1736877900000|2025-01-14 18:05:00|7964.7|7961.9|7960|7957.2|7970.7|7967.9|7958.8|7955.5|1225
1736878200000|2025-01-14 18:10:00|7960.3|7957.5|7964.5|7961.7|7966.7|7963.2|7958|7954.4|1507
1736878500000|2025-01-14 18:15:00|7964.2|7961.4|7957.5|7954.7|7967.2|7963.9|7957.5|7954.7|1250
1736878800000|2025-01-14 18:20:00|7957.8|7954|7959|7955.2|7961|7957.9|7955.5|7952.7|1113
1736879100000|2025-01-14 18:25:00|7958.7|7955.9|7949.5|7946.7|7962.7|7959.2|7947.8|7945|2381
1736879400000|2025-01-14 18:30:00|7949.8|7947|7948.8|7946|7954.2|7950.7|7943|7939.5|1843
1736879700000|2025-01-14 18:35:00|7949.8|7947|7958|7955.2|7959|7955.4|7948.8|7946|1276
1736880000000|2025-01-14 18:40:00|7958.2|7954.4|7949.5|7946.7|7958.4|7955.2|7949.5|7946.2|1547
1736880300000|2025-01-14 18:45:00|7949.2|7946.4|7947.5|7944.7|7953.2|7949.9|7945.7|7942.7|1465
1736880600000|2025-01-14 18:50:00|7947.7|7944.9|7950.7|7947.9|7952.7|7948.9|7947.7|7944.4|1576
1736880900000|2025-01-14 18:55:00|7949.7|7946.9|7950.7|7946.9|7953.7|7950.9|7948.7|7944.9|1492
1736881200000|2025-01-14 19:00:00|7950|7947.2|7947.2|7943.4|7951.7|7948.9|7945.2|7942.2|2079
1736881500000|2025-01-14 19:05:00|7947|7943.2|7954.4|7951.6|7956.9|7953.6|7945.2|7942.2|2004
1736881800000|2025-01-14 19:10:00|7955.4|7951.4|7964.1|7961.3|7964.2|7961.3|7952.4|7949.6|1151
1736882100000|2025-01-14 19:15:00|7964.9|7961.1|7961.1|7958.3|7970.9|7967.3|7960.1|7957.1|1973
1736882400000|2025-01-14 19:20:00|7962.1|7957.3|7957.2|7954.4|7966.9|7963.3|7954.2|7951.1|3125
1736882700000|2025-01-14 19:25:00|7957.9|7954.1|7941.3|7938.5|7957.9|7954.4|7934|7931.2|13634
1736883000000|2025-01-14 19:30:00|7941|7938.2|7950.5|7946.7|7951.2|7947.7|7938|7935.2|2936
1736883300000|2025-01-14 19:35:00|7950.2|7947.4|7961.7|7958.9|7964.7|7961.9|7949.5|7946.7|3156
1736883600000|2025-01-14 19:40:00|7960.7|7957.9|7959.1|7956.3|7963.9|7960.1|7959.1|7956.1|1350
1736883900000|2025-01-14 19:45:00|7958.9|7956.1|7955.3|7951.5|7960.3|7957.5|7953.6|7950.3|738
1736884200000|2025-01-14 19:50:00|7954.6|7951.8|7947.8|7945|7955.6|7952.8|7946.1|7943|1323
1736884500000|2025-01-14 19:55:00|7948.1|7944.3|7942.4|7939.6|7948.1|7945|7941.1|7937.3|460
1736884800000|2025-01-14 20:00:00|7942.1|7939.3|7940.8|7938|7944.6|7941.3|7937.8|7934.3|505
1736885100000|2025-01-14 20:05:00|7941.1|7937.3|7943.3|7939.5|7944.8|7941.5|7940.1|7937|132
1736885400000|2025-01-14 20:10:00|7943.1|7939.3|7946.6|7942.8|7948.1|7944.3|7941.3|7938.3|226
1736885700000|2025-01-14 20:15:00|7947.1|7943.3|7945.3|7942.5|7949.1|7946.3|7942.6|7939.5|530
1736886000000|2025-01-14 20:20:00|7945.6|7941.8|7943.6|7940.8|7948.3|7944.8|7943.6|7940.5|178
1736886300000|2025-01-14 20:25:00|7943.3|7940.5|7948|7945.2|7950|7947.2|7941.6|7938.8|266
1736886600000|2025-01-14 20:30:00|7947.3|7944.5|7950|7946.2|7951.8|7948.2|7945.3|7942.2|223
1736886900000|2025-01-14 20:35:00|7949.7|7946.9|7951.7|7948.9|7954.7|7951.9|7949|7946.2|297
1736887200000|2025-01-14 20:40:00|7951.5|7948.7|7953.5|7950.7|7955|7952.2|7951.5|7948.7|369
1736887500000|2025-01-14 20:45:00|7954|7951.2|7954.4|7951.6|7958.2|7954.7|7953.2|7949.9|584
1736887800000|2025-01-14 20:50:00|7955.2|7951.4|7959.2|7956.4|7959.7|7956.9|7955.2|7951.4|447
1736888100000|2025-01-14 20:55:00|7959.4|7956.6|7960.4|7957.6|7962.4|7959.4|7958.2|7955.4|419
1736888400000|2025-01-14 21:00:00|7960.2|7957.4|7957.4|7953.6|7961.4|7958.4|7956.7|7953.1|140
1736888700000|2025-01-14 21:05:00|7956.4|7952.3|7955.1|7952.3|7956.4|7952.9|7953.1|7949.6|132
1736889000000|2025-01-14 21:10:00|7955.4|7952.6|7954.4|7950.6|7957.7|7954.6|7953.4|7950.3|154
1736889300000|2025-01-14 21:15:00|7953.7|7950.9|7956.4|7952.6|7956.6|7952.8|7952.9|7949.8|44
1736889600000|2025-01-14 21:20:00|7956.6|7952.8|7958.6|7955.8|7962.1|7958.6|7956.4|7952.8|106
1736889900000|2025-01-14 21:25:00|7958.4|7955.6|7956.8|7953|7959.6|7955.8|7953.6|7950.6|290
1736890200000|2025-01-14 21:30:00|7958.3|7954.5|7987.7|7983.9|7988.5|7985.4|7955.6|7949.8|1172
1736890500000|2025-01-14 21:35:00|7988|7984.2|7975.7|7971.9|7989.7|7986.2|7971.5|7968.4|279
1736890800000|2025-01-14 21:40:00|7975.2|7971.4|7972|7969.2|7976.5|7972.7|7967.5|7964.5|285
1736891100000|2025-01-14 21:45:00|7972.5|7969.7|7974.7|7970.9|7976.3|7972.5|7972|7968.5|155
1736891400000|2025-01-14 21:50:00|7975.2|7971.4|7980.7|7976.9|7980.7|7977.2|7973.5|7970.4|388
1736891700000|2025-01-14 21:55:00|7980|7977.2|7979.7|7975.9|7982.2|7978.6|7978.4|7975.2|194
1736892000000|2025-01-14 22:00:00|7979.4|7975.6|7982.4|7974.6|7982.4|7975.6|7979.4|7974.6|2
1736892300000|2025-01-14 22:05:00|7983.1|7975.3|7983.2|7975.4|7983.2|7975.4|7983.1|7975.3|37
1736892900000|2025-01-14 22:15:00|7982.9|7975.1|7982.9|7975.1|7982.9|7975.1|7982.9|7975.1|0
1736893500000|2025-01-14 22:25:00|7983.1|7975.3|7983.1|7975.3|7983.1|7975.3|7983.1|7975.3|46
1736894100000|2025-01-14 22:35:00|7978.3|7975.5|7979.4|7971.6|7980.1|7975.5|7973.9|7966.1|41
1736894400000|2025-01-14 22:40:00|7980.1|7972.3|7980.9|7973.1|7983.4|7975.6|7979.9|7972.1|2
1736894700000|2025-01-14 22:45:00|7980.8|7973|7978.3|7970.5|7980.8|7973|7978.3|7970.5|2
1736895000000|2025-01-14 22:50:00|7980.3|7972.5|7979.3|7971.5|7980.3|7972.5|7979.3|7971.5|1
1736895300000|2025-01-14 22:55:00|7979.1|7971.3|7973.1|7965.3|7980.1|7972.3|7972.1|7964.3|72
1736902800000|2025-01-15 01:00:00|7968.3|7960.5|7956.6|7953.8|7968.3|7965.3|7951.9|7949.1|560
1736903100000|2025-01-15 01:05:00|7956.3|7953.5|7947.1|7944.3|7956.6|7953.5|7942.8|7939.3|383
1736903400000|2025-01-15 01:10:00|7948.8|7945|7944.4|7941.6|7949.1|7946|7941.4|7938.3|201
1736903700000|2025-01-15 01:15:00|7945.1|7941.3|7949.3|7945.5|7950.1|7946.5|7940.4|7937.3|164
1736904000000|2025-01-15 01:20:00|7949.1|7946.3|7947.1|7943.3|7950.3|7946.5|7943.3|7940.3|230
1736904300000|2025-01-15 01:25:00|7948.1|7945.3|7951.6|7947.8|7951.6|7948.3|7945.3|7942.3|126
1736904600000|2025-01-15 01:30:00|7951.3|7948.5|7948.3|7945.5|7955.1|7951.5|7946.3|7943|82
1736904900000|2025-01-15 01:35:00|7947.8|7945|7958|7954.2|7958.3|7955.5|7947.8|7945|192
1736905200000|2025-01-15 01:40:00|7957.8|7955|7949.8|7946|7958|7955.2|7948.8|7945.3|91
1736905500000|2025-01-15 01:45:00|7949.1|7946.3|7946.1|7942.3|7950.1|7947|7946.1|7942.3|85
1736905800000|2025-01-15 01:50:00|7945.1|7942|7941.3|7938.5|7946.1|7943.3|7940.1|7937.3|201
1736906100000|2025-01-15 01:55:00|7941.1|7938.3|7941|7937.2|7944.1|7941.3|7939.3|7936.3|177
1736906400000|2025-01-15 02:00:00|7941.3|7937.5|7936.8|7933|7941.3|7937.8|7933|7930.2|411
1736906700000|2025-01-15 02:05:00|7935.8|7932.2|7936.5|7933.7|7940.3|7937.2|7930|7927|549
1736907000000|2025-01-15 02:10:00|7935.8|7933|7937|7934.2|7937.8|7935|7933.8|7931|211
1736907300000|2025-01-15 02:15:00|7936.7|7933.9|7931.7|7928.9|7937.3|7934.2|7931|7927.9|133
1736907600000|2025-01-15 02:20:00|7932.5|7928.7|7932|7928.2|7934|7930.9|7921.3|7918.5|690
1736907900000|2025-01-15 02:25:00|7932.3|7929.5|7936.2|7933.4|7939.3|7936.5|7932.3|7929.2|184
1736908200000|2025-01-15 02:30:00|7936|7933.2|7930|7926.2|7937.2|7934.2|7925.5|7922.2|194
1736908500000|2025-01-15 02:35:00|7929.7|7925.9|7934.2|7930.4|7934.4|7930.6|7927|7924.2|148
1736908800000|2025-01-15 02:40:00|7934.4|7930.6|7936.7|7932.9|7938.7|7935.6|7928.4|7925.4|217
1736909100000|2025-01-15 02:45:00|7935.9|7933.1|7932.7|7928.9|7939.4|7936.6|7930.7|7927.9|177
1736909400000|2025-01-15 02:50:00|7931.9|7929.1|7937.4|7933.6|7938.4|7935.6|7931.7|7928.6|179
1736909700000|2025-01-15 02:55:00|7937.1|7934.3|7932.2|7929.4|7937.7|7934.3|7930.2|7927.1|167
1736910000000|2025-01-15 03:00:00|7932.4|7928.6|7932.9|7929.1|7933.9|7930.8|7926.9|7923.4|274
1736910300000|2025-01-15 03:05:00|7932.6|7928.8|7931.1|7927.3|7935.6|7932.8|7926.6|7923.6|343
1736910600000|2025-01-15 03:10:00|7931.4|7927.6|7930.6|7926.8|7932.3|7928.8|7926.6|7923.8|137
1736910900000|2025-01-15 03:15:00|7930.3|7927.5|7936.5|7933.7|7941.8|7938.7|7928.6|7925.5|705
1736911200000|2025-01-15 03:20:00|7937.1|7934.3|7941|7938.2|7944.3|7940.5|7937.1|7934.3|106
1736911500000|2025-01-15 03:25:00|7940|7937.2|7939|7936.2|7942.8|7939.7|7938.5|7935.2|59
1736911800000|2025-01-15 03:30:00|7939.8|7936|7941|7938.2|7943|7940|7939.8|7936|46
1736912100000|2025-01-15 03:35:00|7941.3|7937.5|7943|7940.2|7943.7|7940.7|7939.3|7936.5|72
1736912400000|2025-01-15 03:40:00|7942.7|7939.9|7940.3|7936.5|7943|7939.9|7940|7936.2|43
1736912700000|2025-01-15 03:45:00|7940|7936.2|7945|7942.2|7946.7|7943.2|7940|7936.2|67
1736913000000|2025-01-15 03:50:00|7944.7|7941.9|7939.7|7936.9|7945|7941.9|7939.7|7936.9|77
1736913300000|2025-01-15 03:55:00|7940|7937.2|7936.5|7933.7|7940|7937.2|7934.2|7931.4|220
1736913600000|2025-01-15 04:00:00|7936.2|7933.4|7936.2|7933.4|7937.2|7934.4|7932.2|7929.4|102
1736913900000|2025-01-15 04:05:00|7937.2|7934.4|7936.5|7932.7|7937.5|7934.7|7935.5|7932.4|47
1736914200000|2025-01-15 04:10:00|7935.5|7932.4|7936.5|7933.7|7937.5|7934.4|7934.2|7930.7|100
1736914500000|2025-01-15 04:15:00|7936.7|7933.9|7945.2|7941.4|7945.5|7942.4|7936.7|7933.7|108
1736914800000|2025-01-15 04:20:00|7944.9|7942.1|7950.2|7947.4|7951.4|7948.4|7944.9|7942.1|53
1736915100000|2025-01-15 04:25:00|7951.2|7948.4|7953.9|7951.1|7957.2|7954.4|7951.2|7948.4|188
1736915400000|2025-01-15 04:30:00|7952.9|7950.1|7960.6|7956.8|7961.1|7957.8|7951.9|7949.1|121
1736915700000|2025-01-15 04:35:00|7959.9|7957.1|7955.9|7953.1|7961.1|7958.1|7954.9|7952.1|43
1736916000000|2025-01-15 04:40:00|7956.1|7952.3|7952.6|7949.8|7956.1|7952.8|7951.9|7948.1|86
1736916300000|2025-01-15 04:45:00|7952.9|7950.1|7951.9|7949.1|7955.9|7952.1|7950.9|7948.1|115
1736916600000|2025-01-15 04:50:00|7952.1|7949.3|7949.1|7945.3|7953.1|7950.3|7948.1|7944.6|24
1736916900000|2025-01-15 04:55:00|7948.8|7946|7956.8|7953|7957.6|7954.3|7948.1|7945.3|237
1736917200000|2025-01-15 05:00:00|7956.6|7952.8|7948.8|7946|7956.6|7952.8|7948.1|7945|32
1736917500000|2025-01-15 05:05:00|7949.1|7946.3|7949.1|7945.3|7949.8|7946.3|7946.3|7943.3|58
1736917800000|2025-01-15 05:10:00|7949.3|7945.5|7947.3|7943.5|7950.1|7946.5|7945.3|7942.5|53
1736918100000|2025-01-15 05:15:00|7947.1|7943.3|7947|7943.2|7950.1|7947|7946.1|7942.3|38
1736918400000|2025-01-15 05:20:00|7946.8|7943|7951.8|7948|7952|7949|7946|7943|25
1736918700000|2025-01-15 05:25:00|7951.5|7948.7|7948.8|7945|7952|7949|7947.8|7944.7|19
1736919000000|2025-01-15 05:30:00|7948.3|7946|7951|7947.2|7952.5|7948.9|7946.3|7943.2|84
1736919300000|2025-01-15 05:35:00|7950.7|7947.9|7950.5|7946.7|7952|7948.9|7947|7943.9|77
1736919600000|2025-01-15 05:40:00|7950.7|7946.9|7958.5|7955.7|7959.7|7956.9|7949|7945.9|135
1736919900000|2025-01-15 05:45:00|7958.7|7955.9|7964.4|7961.6|7965.4|7962.4|7958.7|7955.6|746
1736920200000|2025-01-15 05:50:00|7963.7|7960.6|7961.7|7958.9|7963.7|7960.9|7957.7|7954.6|141
1736920500000|2025-01-15 05:55:00|7962.7|7959.9|7964.4|7961.6|7966.7|7963.6|7962.7|7959.6|214
1736920800000|2025-01-15 06:00:00|7963.7|7960.9|7964.4|7960.6|7968.9|7966.1|7963.7|7960.6|241
1736921100000|2025-01-15 06:05:00|7964.7|7960.9|7963.7|7959.9|7968.7|7965.6|7963.4|7959.9|101
1736921400000|2025-01-15 06:10:00|7964.4|7960.9|7961.7|7957.9|7966.7|7963.6|7960.7|7957.6|104
1736921700000|2025-01-15 06:15:00|7960.7|7957.6|7967.1|7964.3|7970.1|7967|7960.7|7957.6|143
1736922000000|2025-01-15 06:20:00|7966.8|7964|7974.5|7971.7|7974.8|7971.8|7966.8|7963.8|167
1736922300000|2025-01-15 06:25:00|7974.3|7971.5|7972|7969.2|7974.5|7971.7|7969.5|7966.5|105
1736922600000|2025-01-15 06:30:00|7972.3|7968.5|7975.3|7971.5|7975.3|7972.5|7970.3|7967.2|95
1736922900000|2025-01-15 06:35:00|7975|7972.2|7981.4|7978.6|7987.4|7984.4|7975|7971.5|1455
1736923200000|2025-01-15 06:40:00|7981.7|7977.9|7978.7|7974.9|7981.7|7977.9|7975|7971.9|149
1736923500000|2025-01-15 06:45:00|7979.7|7975.9|7974.2|7970.4|7979.7|7975.9|7971.5|7968.4|272
1736923800000|2025-01-15 06:50:00|7974.5|7971.4|7982.9|7980.1|7982.9|7980.1|7972.5|7969.4|407
1736924100000|2025-01-15 06:55:00|7983.7|7980.9|7980.2|7977.4|7983.9|7981.1|7977.9|7974.4|349
1736924400000|2025-01-15 07:00:00|7979.5|7976.7|7969.5|7965.7|7980.2|7976.7|7968.5|7965.4|497
1736924700000|2025-01-15 07:05:00|7968.5|7965.4|7968.7|7964.9|7970.2|7966.6|7962.4|7959.4|368
1736925000000|2025-01-15 07:10:00|7968.4|7964.6|7969.6|7966.8|7972.6|7969.8|7966.2|7963.4|275
1736925300000|2025-01-15 07:15:00|7968.6|7965.8|7966.1|7962.3|7968.9|7966.1|7961.9|7959.1|463
1736925600000|2025-01-15 07:20:00|7965.9|7963.3|7978.3|7975.5|7979.6|7976.5|7965.9|7963.1|387
1736925900000|2025-01-15 07:25:00|7978.6|7975.8|7980.6|7977.8|7980.9|7978.1|7974.4|7971.1|378
1736926200000|2025-01-15 07:30:00|7980.3|7977.5|7984.8|7981|7989.8|7986|7979.6|7976.8|1471
1736926500000|2025-01-15 07:35:00|7985|7981.2|7985.7|7982.9|7988|7985.2|7982.8|7979.7|348
1736926800000|2025-01-15 07:40:00|7986|7982.2|7988.7|7984.9|7989|7986.2|7978.3|7974.5|969
1736927100000|2025-01-15 07:45:00|7987.7|7985.9|7992.3|7988.5|8003.5|8000.4|7987.7|7984.7|1423
1736927400000|2025-01-15 07:50:00|7992|7989.2|7983.8|7980|7992.3|7989.2|7982.1|7978.5|974
1736927700000|2025-01-15 07:55:00|7983.1|7979.3|7975.3|7971.5|7983.1|7980|7970.3|7966.8|1362
1736928000000|2025-01-15 08:00:00|7974.6|7971.8|7979.6|7976.8|7988|7985|7974.6|7971.5|1673
1736928300000|2025-01-15 08:05:00|7980.3|7976.5|7969.8|7967|7980.9|7977.8|7967.8|7964.8|1574
1736928600000|2025-01-15 08:10:00|7970.6|7967.8|7978.5|7974.7|7978.7|7975.9|7965|7962.2|933
1736928900000|2025-01-15 08:15:00|7977.7|7974.9|7971.8|7968|7982.5|7979.4|7969|7965.5|1069
1736929200000|2025-01-15 08:20:00|7972|7968.2|7967.8|7964|7973.3|7970.5|7961|7957.5|1249
1736929500000|2025-01-15 08:25:00|7968|7964.2|7963.3|7960.5|7972.4|7969.6|7963.3|7960.5|3535
1736929800000|2025-01-15 08:30:00|7963|7960.2|7975|7972.2|7984.4|7981.6|7962.2|7959.4|4219
1736930100000|2025-01-15 08:35:00|7974.7|7971.9|7951.3|7948.5|7981.9|7978.4|7951.3|7948.5|1856
1736930400000|2025-01-15 08:40:00|7952|7949.2|7960.8|7958|7963.8|7960.7|7949.9|7946.8|1127
1736930700000|2025-01-15 08:45:00|7961|7958.2|7955|7952.2|7963.7|7960.9|7951.3|7947.8|1928
1736931000000|2025-01-15 08:50:00|7954.6|7951.8|7947.5|7944.7|7965.7|7962.7|7946.3|7943.5|1483
1736931300000|2025-01-15 08:55:00|7946.5|7943.7|7938.4|7934.6|7951.5|7948.7|7937.4|7934.3|2314
1736931600000|2025-01-15 09:00:00|7938.8|7935|7937.6|7933.8|7949.8|7946.3|7936.2|7932.8|1491
1736931900000|2025-01-15 09:05:00|7937.9|7934.1|7930.4|7926.6|7938.9|7935.8|7928.4|7925.3|1521
1736932200000|2025-01-15 09:10:00|7930.1|7927.3|7930.2|7926.4|7936.4|7932.9|7926.9|7923.9|1667
1736932500000|2025-01-15 09:15:00|7929.9|7927.1|7936.5|7933.7|7941.4|7938.6|7929.9|7926.1|2095
1736932800000|2025-01-15 09:20:00|7936.7|7932.9|7939.5|7936.7|7946.9|7944.1|7934.2|7930.9|2650
1736933100000|2025-01-15 09:25:00|7939.7|7935.9|7921.8|7918|7939.7|7936.7|7910.8|7907.3|5003
1736933400000|2025-01-15 09:30:00|7922.1|7919|7920.6|7917.8|7925.1|7921.3|7910.6|7907.8|2959
1736933700000|2025-01-15 09:35:00|7922.1|7919.3|7932|7929.2|7935|7932.2|7918.8|7915.3|3141
1736934000000|2025-01-15 09:40:00|7931.7|7928.9|7939.2|7935.4|7943|7940.2|7930|7926.9|1103
1736934300000|2025-01-15 09:45:00|7940|7936.4|7942.7|7938.9|7943|7940.2|7939|7935.2|687
1736934600000|2025-01-15 09:50:00|7943|7940.2|7948.6|7944.8|7950.6|7947.1|7940.7|7937.2|753
1736934900000|2025-01-15 09:55:00|7948.9|7945.1|7950.8|7948|7958.6|7955|7943.7|7940.6|2982
1736935200000|2025-01-15 10:00:00|7951.6|7947.8|7963.5|7959.7|7965.5|7962.4|7947.8|7945|1767
1736935500000|2025-01-15 10:05:00|7963.7|7959.9|7967.2|7963.4|7969.5|7966.4|7962|7958.9|944
1736935800000|2025-01-15 10:10:00|7966.2|7962.4|7965.6|7962.8|7969.9|7966.6|7959.9|7957.1|1138
1736936100000|2025-01-15 10:15:00|7965.9|7962.1|7968.8|7966|7977.1|7974.3|7965.2|7962.1|2120
1736936400000|2025-01-15 10:20:00|7969.1|7966.3|7963.1|7960.3|7974.8|7971.7|7960.1|7956.5|735
1736936700000|2025-01-15 10:25:00|7962.3|7959.5|7952.7|7949.9|7965.3|7962.3|7951|7947.9|1757
1736937000000|2025-01-15 10:30:00|7953.7|7950.9|7949.4|7946.6|7957.1|7954.3|7945|7942.2|975
1736937300000|2025-01-15 10:35:00|7949.7|7946.9|7946.5|7942.7|7951.9|7948.9|7943.2|7939.7|1073
1736937600000|2025-01-15 10:40:00|7944.8|7942|7948.2|7944.4|7954.2|7951.4|7939.7|7936.9|668
1736937900000|2025-01-15 10:45:00|7948.5|7945.4|7953.9|7951.1|7954.9|7951.1|7947.5|7944.4|682
1736938200000|2025-01-15 10:50:00|7954.4|7951.6|7946|7942.2|7954.9|7952.1|7940.7|7937.2|588
1736938500000|2025-01-15 10:55:00|7945.7|7942.9|7945.7|7942.9|7949.4|7946.6|7943|7939.9|634
1736938800000|2025-01-15 11:00:00|7945|7942.2|7945.8|7943|7950.5|7947.5|7937.8|7935|861
1736939100000|2025-01-15 11:05:00|7945.5|7942.7|7948.2|7944.4|7952|7949.2|7941.5|7938|686
1736939400000|2025-01-15 11:10:00|7947.5|7944.7|7951.8|7949|7960|7956.4|7947.5|7944.7|892
1736939700000|2025-01-15 11:15:00|7951.5|7948|7949.9|7947.1|7954.5|7951.4|7946.8|7943.7|295
1736940000000|2025-01-15 11:20:00|7950.2|7946.4|7945.9|7943.1|7955.1|7952|7944.2|7941.4|791
1736940300000|2025-01-15 11:25:00|7946.2|7943.4|7942.5|7939.7|7950.9|7947.4|7941.7|7938.9|805
1736940600000|2025-01-15 11:30:00|7942.7|7938.9|7939.7|7935.9|7945.5|7942.7|7938.3|7935.2|336
1736940900000|2025-01-15 11:35:00|7940.7|7936.9|7944.2|7940.4|7946.4|7943.4|7939|7935.9|266
1736941200000|2025-01-15 11:40:00|7944.4|7940.6|7955.6|7952.8|7957.4|7954.1|7943.2|7939.6|533
1736941500000|2025-01-15 11:45:00|7955.9|7953.1|7945.1|7942.3|7956.6|7953.1|7939.1|7935.6|769
1736941800000|2025-01-15 11:50:00|7945.9|7942.1|7951|7947.2|7955.8|7952.7|7941.4|7937.6|1503
1736942100000|2025-01-15 11:55:00|7950.8|7948|7953|7950.2|7955.8|7952|7948.5|7945.7|736
1736942400000|2025-01-15 12:00:00|7954|7950|7954.7|7950.9|7956.7|7953.7|7949|7946.2|658
1736942700000|2025-01-15 12:05:00|7954.5|7951.7|7960.7|7956.9|7966.5|7963.4|7954.5|7951.7|953
1736943000000|2025-01-15 12:10:00|7959.7|7955.9|7953.3|7950.5|7963.3|7960.2|7951.3|7948.5|547
1736943300000|2025-01-15 12:15:00|7953.5|7949.7|7965.2|7962.4|7967.2|7964.1|7953|7949.5|625
1736943600000|2025-01-15 12:20:00|7965.4|7961.4|7960|7956.2|7971.2|7967.6|7959.2|7956.2|750
1736943900000|2025-01-15 12:25:00|7960.2|7956.4|7967.4|7963.6|7968.7|7965.6|7956.5|7953.4|579
1736944200000|2025-01-15 12:30:00|7966.4|7963.3|7955.5|7952.7|7970.4|7966.6|7955|7952|1151
1736944500000|2025-01-15 12:35:00|7955.8|7953|7958.5|7955.7|7961|7958|7948.3|7945.2|725
1736944800000|2025-01-15 12:40:00|7958.8|7956|7957|7953.2|7962|7959|7951.3|7948.2|759
1736945100000|2025-01-15 12:45:00|7956.3|7953.5|7953.7|7950.9|7956.3|7953.5|7951|7947.5|736
1736945400000|2025-01-15 12:50:00|7954.7|7951.2|7964.7|7961.9|7965.5|7962.7|7952.3|7949.2|780
1736945700000|2025-01-15 12:55:00|7964.5|7961.7|7965.7|7962.9|7974.2|7971.1|7963.7|7960.7|1361
1736946000000|2025-01-15 13:00:00|7965.4|7962.6|7968.7|7964.9|7971.4|7967.6|7958.7|7955.9|1161
1736946300000|2025-01-15 13:05:00|7968|7965.2|7973.1|7970.3|7982.9|7980.1|7965|7962.2|2320
1736946600000|2025-01-15 13:10:00|7972.9|7969.3|7981.5|7978.7|7985.3|7981.8|7972.4|7969.1|2108
1736946900000|2025-01-15 13:15:00|7982.5|7979|7975.2|7971.4|7983|7980|7974.5|7971.4|1576
1736947200000|2025-01-15 13:20:00|7975.5|7971.7|7971.5|7968.7|7975.5|7972.4|7963.3|7960.2|1393
1736947500000|2025-01-15 13:25:00|7971.7|7968.9|7964.7|7960.9|7974.7|7971.9|7962.7|7959.7|836
1736947800000|2025-01-15 13:30:00|7965|7961.2|7979.7|7976.9|7989.4|7986.4|7965|7961.2|2850
1736948100000|2025-01-15 13:35:00|7978.7|7975.9|7979.2|7976.4|7986.4|7983.4|7975.7|7972.9|1978
1736948400000|2025-01-15 13:40:00|7979.7|7976.9|7977.7|7974.9|7995.9|7992.8|7976.7|7973.9|4702
1736948700000|2025-01-15 13:45:00|7977.4|7974.6|7982.6|7979.8|7993|7990|7975|7971.9|3245
1736949000000|2025-01-15 13:50:00|7982.3|7979.5|7984.1|7981.3|7989.1|7985.3|7976.9|7973.8|1646
1736949300000|2025-01-15 13:55:00|7983.8|7980.3|7990.6|7987.8|7996|7992.5|7979.1|7976|2038
1736949600000|2025-01-15 14:00:00|7991.3|7987.5|7998.7|7995.9|8005.3|8002.5|7990.6|7987.5|3679
1736949900000|2025-01-15 14:05:00|7999|7996.2|8003.9|8000.1|8005.7|8002.6|7987.7|7984.2|2844
1736950200000|2025-01-15 14:10:00|8004.2|8001.1|8000.9|7998.1|8011.1|8008.3|8000.6|7997.4|4060
1736950500000|2025-01-15 14:15:00|8000.6|7997.8|8001.8|7999|8007|8004|7996.3|7993.5|2032
1736950800000|2025-01-15 14:20:00|8002.8|8000|7987.9|7984.1|8004|8001|7979.4|7976.3|2199
1736951100000|2025-01-15 14:25:00|7987.6|7983.8|8000.3|7997.5|8001|7997.5|7984.9|7981.8|1276
1736951400000|2025-01-15 14:30:00|7999.7|7996.9|8005.2|8002.4|8008.7|8005.9|7999.3|7996.5|2378
1736951700000|2025-01-15 14:35:00|8005.6|8002.8|8017.9|8015.1|8020.9|8018.1|8003.9|8001.1|3110
1736952000000|2025-01-15 14:40:00|8018.2|8015.4|8010.7|8006.9|8019.2|8016.1|8008.3|8005.2|3599
1736952300000|2025-01-15 14:45:00|8011|8007.2|8018.5|8015.7|8019|8015.9|8009.3|8006|2038
1736952600000|2025-01-15 14:50:00|8018.2|8015.4|8037.3|8033.5|8042.3|8038.8|8017.2|8013.7|5461
1736952900000|2025-01-15 14:55:00|8037.6|8033.8|8042.2|8038.4|8043.6|8040.8|8033.1|8029.8|3533
1736953200000|2025-01-15 15:00:00|8041.9|8039.1|8036.5|8033.7|8042.5|8039.7|8031|8027.9|3638
1736953500000|2025-01-15 15:05:00|8036.9|8034.1|8040.4|8037.6|8048.9|8045.4|8036.9|8033.9|2731
1736953800000|2025-01-15 15:10:00|8040.7|8036.9|8044.2|8041.4|8049.9|8047.1|8039.2|8035.6|1858
1736954100000|2025-01-15 15:15:00|8044.1|8041.3|8044.4|8041.6|8049.1|8046.1|8044.1|8041.1|2738
1736954400000|2025-01-15 15:20:00|8045.1|8041.3|8042.4|8038.6|8049.4|8046.6|8040.4|8037.6|1981
1736954700000|2025-01-15 15:25:00|8041.4|8038|8036.9|8033.1|8043.1|8040.3|8032.9|8029.9|4376
1736955000000|2025-01-15 15:30:00|8036.7|8033.9|8028.8|8025|8036.9|8034.1|8017.8|8015|4867
1736955300000|2025-01-15 15:35:00|8031.2|8026|8031.4|8028.6|8037.9|8035.1|8029.9|8026|2818
1736955600000|2025-01-15 15:40:00|8031.6|8028.8|8040.3|8037.5|8041.1|8038.3|8022.6|8019.8|4294
1736955900000|2025-01-15 15:45:00|8040.1|8037.3|8036.3|8033.5|8043.1|8040|8029.3|8025.8|3042
1736956200000|2025-01-15 15:50:00|8037.1|8033.3|8015.5|8012.7|8037.6|8034.5|8011.5|8008.7|3717
1736956500000|2025-01-15 15:55:00|8016.1|8013.3|8013.8|8010|8019.5|8016.7|8009.1|8006.3|2134
1736956800000|2025-01-15 16:00:00|8013.1|8010.3|8028.4|8024.6|8030.7|8027.6|8009.8|8006|4282
1736957100000|2025-01-15 16:05:00|8028.7|8024.9|8038.6|8034.8|8050.5|8047.4|8028.4|8024.9|4981
1736957400000|2025-01-15 16:10:00|8037.8|8035|8064.4|8061.6|8066.7|8062.9|8037.8|8034.8|4493
1736957700000|2025-01-15 16:15:00|8064.7|8061.9|8083.6|8080.8|8090.8|8087.4|8062.7|8059.9|7900
1736958000000|2025-01-15 16:20:00|8084.6|8081.1|8086.2|8082.4|8087.3|8083.7|8070.4|8067.4|5609
1736958300000|2025-01-15 16:25:00|8086.5|8083.4|8084.2|8081.4|8086.5|8083.4|8073|8070.2|5112
1736958600000|2025-01-15 16:30:00|8084.6|8081.8|8089.5|8086.7|8101.6|8098.6|8077.7|8073.3|5683
1736958900000|2025-01-15 16:35:00|8090.2|8086.4|8067.7|8064.9|8091.5|8088.4|8063|8059.5|3311
1736959200000|2025-01-15 16:40:00|8068.7|8065.6|8047.8|8044|8069.7|8065.9|8036.1|8033|3477
1736959500000|2025-01-15 16:45:00|8047.1|8044.3|8052.7|8049.9|8052.7|8049.9|8027.4|8024.6|3236
1736959800000|2025-01-15 16:50:00|8053.7|8050.9|8065.7|8061.9|8067.1|8063.6|8052|8048.2|2650
1736960100000|2025-01-15 16:55:00|8065.4|8061.6|8079.6|8075.8|8084.8|8082|8061.7|8058.9|2260
1736960400000|2025-01-15 17:00:00|8078.6|8075.5|8078.8|8076|8085|8081.9|8075.3|8072.2|1816
1736960700000|2025-01-15 17:05:00|8078.3|8075.5|8072.7|8068.9|8085.4|8082.6|8068.3|8065.2|1901
1736961000000|2025-01-15 17:10:00|8073.2|8069.9|8085|8081.2|8089.7|8086.6|8073.2|8069.9|1984
1736961300000|2025-01-15 17:15:00|8084.2|8081.4|8069.7|8066.9|8084.2|8081.4|8067.2|8064.2|1388
1736961600000|2025-01-15 17:20:00|8070|8067.2|8062.2|8058.4|8078.1|8074.6|8059.2|8056.4|1393
1736961900000|2025-01-15 17:25:00|8061.9|8059.1|8064.7|8060.9|8073.4|8070.3|8060.2|8056.4|1416
1736962200000|2025-01-15 17:30:00|8064.4|8060.6|8075.8|8073|8077.5|8074.7|8062.6|8058.9|945
1736962500000|2025-01-15 17:35:00|8076.1|8072.3|8069.3|8066.5|8079.5|8076.4|8069.3|8065.5|1148
1736962800000|2025-01-15 17:40:00|8069.1|8066.3|8074.3|8070.5|8079.5|8076.3|8069.1|8066.3|691
1736963100000|2025-01-15 17:45:00|8073.3|8070.8|8065.4|8062.6|8074.6|8071.5|8065.4|8062.4|969
1736963400000|2025-01-15 17:50:00|8066.4|8062.9|8072.9|8070.1|8074.4|8071.1|8063|8059.9|569
1736963700000|2025-01-15 17:55:00|8073.1|8070.3|8092.6|8089.8|8096.8|8094|8069.4|8066.6|3534
1736964000000|2025-01-15 18:00:00|8092.4|8089.6|8099.4|8095.6|8101|8097.9|8089.3|8086.1|2836
1736964300000|2025-01-15 18:05:00|8099.1|8096.3|8102.8|8099|8116.6|8113|8097.7|8094.6|3026
1736964600000|2025-01-15 18:10:00|8101.8|8098.7|8106.9|8103.1|8113.6|8110.8|8100.8|8097.7|1577
1736964900000|2025-01-15 18:15:00|8107.2|8103.4|8098.1|8095.3|8108.9|8105.4|8097.6|8094.8|2831
1736965200000|2025-01-15 18:20:00|8099.1|8095.6|8090.6|8087.8|8101.5|8098.3|8086.2|8083.1|1801
1736965500000|2025-01-15 18:25:00|8090.9|8087.1|8092.3|8089.5|8098.3|8094.8|8088.9|8086.1|1225
1736965800000|2025-01-15 18:30:00|8093.3|8089.8|8088.6|8085.8|8096.3|8092.8|8084.2|8081.1|1504
1736966100000|2025-01-15 18:35:00|8089.6|8086.1|8085.4|8081.6|8089.6|8086.3|8075.7|8072.9|1339
1736966400000|2025-01-15 18:40:00|8085.1|8082.3|8094.1|8090.3|8095.6|8092.8|8084.7|8081.6|1121
1736966700000|2025-01-15 18:45:00|8093.8|8090|8092.8|8089|8097.3|8094.2|8090.5|8087|1270
1736967000000|2025-01-15 18:50:00|8092.5|8089.7|8096.3|8093.5|8101.3|8098.2|8091.5|8088.5|1375
1736967300000|2025-01-15 18:55:00|8096|8093.2|8109.4|8106.6|8111.6|8107.6|8096|8092.7|2176
1736967600000|2025-01-15 19:00:00|8109.7|8105.9|8120.8|8118|8121.8|8119|8106.4|8103.6|2374
1736967900000|2025-01-15 19:05:00|8121.8|8119|8131.4|8128.6|8145.9|8142.8|8120.8|8118|5000
1736968200000|2025-01-15 19:10:00|8130.4|8127.6|8135.4|8131.6|8137.4|8134.3|8121.3|8117.7|2548
1736968500000|2025-01-15 19:15:00|8134.4|8131.2|8141.1|8137.3|8142.1|8139.3|8128.2|8125.2|2750
1736968800000|2025-01-15 19:20:00|8140.8|8137|8127.1|8123.3|8140.8|8137.8|8120.6|8117.1|4259
1736969100000|2025-01-15 19:25:00|8126.3|8123.5|8128.1|8125.3|8134.2|8131.4|8119.8|8116.2|8098
1736969400000|2025-01-15 19:30:00|8127.6|8124.8|8142.5|8138.7|8143.5|8140.2|8126.1|8123.3|2192
1736969700000|2025-01-15 19:35:00|8142.2|8138.4|8140.8|8138|8148.2|8145.2|8139.8|8136.7|1543
1736970000000|2025-01-15 19:40:00|8141.1|8138.3|8145.5|8141.7|8145.8|8142.7|8138.6|8135.5|572
1736970300000|2025-01-15 19:45:00|8145.8|8142|8153.1|8149.3|8154.1|8151.3|8143.2|8139.7|2349
1736970600000|2025-01-15 19:50:00|8152.8|8150|8155.9|8152.1|8157.1|8154.3|8150.5|8147.4|1511
1736970900000|2025-01-15 19:55:00|8155.6|8152.8|8162.2|8158.4|8162.2|8159.1|8154.7|8151.4|757
1736971200000|2025-01-15 20:00:00|8161.2|8157.4|8168.1|8164.3|8168.9|8166.1|8156.2|8152.4|908
1736971500000|2025-01-15 20:05:00|8167.9|8165.1|8180.7|8177.9|8181|8177.9|8166.9|8163.3|1108
1736971800000|2025-01-15 20:10:00|8181|8177.2|8177|8173.2|8184.5|8181.4|8175.3|8172.2|891
1736972100000|2025-01-15 20:15:00|8176.3|8173.5|8167.3|8164.5|8176.7|8173.5|8165.3|8162.2|848
1736972400000|2025-01-15 20:20:00|8166.5|8163.5|8167|8163.2|8170|8166.9|8163.3|8160.5|269
1736972700000|2025-01-15 20:25:00|8166.7|8163.9|8167.2|8163.4|8169.2|8166.2|8162.8|8159.7|606
1736973000000|2025-01-15 20:30:00|8166.5|8163.7|8166.7|8163.9|8171.7|8168.6|8164.2|8161.1|385
1736973300000|2025-01-15 20:35:00|8166.4|8162.6|8172.1|8169.3|8172.8|8169.5|8165.7|8162.6|388
1736973600000|2025-01-15 20:40:00|8171.1|8168.3|8170.6|8167.8|8174.8|8171.3|8168.8|8165.3|302
1736973900000|2025-01-15 20:45:00|8171.1|8168.3|8167.1|8164.3|8173.1|8170.3|8165.8|8162.7|501
1736974200000|2025-01-15 20:50:00|8166.8|8164|8169|8166.2|8171|8168|8165.8|8162.3|239
1736974500000|2025-01-15 20:55:00|8170|8166.5|8170|8166.2|8175.5|8172|8168|8165|470
1736974800000|2025-01-15 21:00:00|8169.7|8165.9|8169.5|8165.7|8171.2|8167.7|8167.7|8164.9|202
1736975100000|2025-01-15 21:05:00|8169.7|8165.9|8174.2|8171.4|8175.7|8172.6|8166.7|8163.9|408
1736975400000|2025-01-15 21:10:00|8174.4|8171.6|8172.7|8169.9|8175.7|8172.6|8171.4|8168.4|183
1736975700000|2025-01-15 21:15:00|8172.4|8169.6|8168|8165.2|8173.7|8169.9|8168|8164.9|130
1736976000000|2025-01-15 21:20:00|8169|8164.2|8160.2|8156.4|8169|8164.9|8158.5|8155.4|150
1736976300000|2025-01-15 21:25:00|8159.2|8156.7|8164.7|8160.9|8165.9|8162.9|8158.5|8155.7|149
1736976600000|2025-01-15 21:30:00|8163.9|8161.1|8158.6|8155.8|8166.9|8163.1|8158.6|8155.8|144
1736976900000|2025-01-15 21:35:00|8157.9|8155.1|8160.9|8157.1|8164.6|8160.8|8156.6|8153.6|289
1736977200000|2025-01-15 21:40:00|8160.6|8156.8|8160.6|8157.8|8163.3|8159.5|8158.9|8155.8|208
1736977500000|2025-01-15 21:45:00|8160.3|8157.5|8154.9|8151.1|8161.3|8158.1|8153.6|8150.1|272
1736977800000|2025-01-15 21:50:00|8155.2|8151.4|8166.6|8163.8|8167.3|8163.8|8150.2|8147.4|309
1736978100000|2025-01-15 21:55:00|8167.3|8163.5|8171.3|8167.5|8171.3|8168.2|8166.6|8163.2|134
1736978400000|2025-01-15 22:00:00|8170.6|8162.8|8168.8|8161|8172.3|8164.5|8166.3|8161|1
1736978700000|2025-01-15 22:05:00|8167.8|8164|8171.8|8168|8172.8|8168|8167.8|8164|3
1736979000000|2025-01-15 22:10:00|8170.8|8163|8168.8|8161|8170.8|8163|8168.8|8161|10
1736979300000|2025-01-15 22:15:00|8167.5|8163.7|8169.2|8165.4|8170.4|8166.2|8167.5|8162.6|0
1736979900000|2025-01-15 22:25:00|8168.2|8164.6|8165.1|8161.3|8169.3|8164.6|8164.9|8161|67
1736980200000|2025-01-15 22:30:00|8164.9|8161.1|8167.5|8163.7|8171.1|8163.7|8164.6|8160.3|103
1736980500000|2025-01-15 22:35:00|8166.4|8162.6|8168.3|8160.5|8170.3|8162.6|8166.3|8160.5|1
1736980800000|2025-01-15 22:40:00|8171|8163.2|8168.8|8161|8171|8163.2|8168.8|8161|48
1736981100000|2025-01-15 22:45:00|8168.5|8160.7|8172.5|8168.7|8172.5|8168.7|8166.7|8160.7|129
1736981400000|2025-01-15 22:50:00|8175.3|8171.5|8172.7|8164.9|8177.4|8174|8170.2|8162.4|56
1736981700000|2025-01-15 22:55:00|8171.8|8164|8169.7|8161.9|8173.8|8166|8169.2|8161.4|4
1736989200000|2025-01-16 01:00:00|8163.2|8155.4|8160.8|8157|8173.1|8170.3|8156.1|8152.8|1108
1736989500000|2025-01-16 01:05:00|8160.5|8156.7|8160.3|8157.5|8175.3|8172.5|8158.5|8154.7|998
1736989800000|2025-01-16 01:10:00|8160|8157.2|8160|8157.2|8169.1|8165.6|8156.3|8153|406
1736990100000|2025-01-16 01:15:00|8160.7|8156.9|8155.2|8151.4|8162|8158.9|8153.2|8149.7|231
1736990400000|2025-01-16 01:20:00|8156.2|8152.4|8149.3|8145.5|8158.2|8154.6|8146.2|8143.3|297
1736990700000|2025-01-16 01:25:00|8148.8|8145|8140.2|8137.4|8149.3|8146.1|8140.2|8137.1|440
1736991000000|2025-01-16 01:30:00|8140.9|8137.1|8150.5|8146.7|8151|8147.5|8138.8|8135.7|342
1736991300000|2025-01-16 01:35:00|8151|8147.2|8148.6|8144.8|8153.7|8150.2|8147|8144.2|306
1736991600000|2025-01-16 01:40:00|8148.3|8144.5|8145|8142.2|8152.7|8149.7|8144.7|8141.2|196
1736991900000|2025-01-16 01:45:00|8145.3|8142.5|8137|8133.2|8147.4|8144.6|8134.7|8131.6|367
1736992200000|2025-01-16 01:50:00|8136.7|8133.9|8133|8130.2|8139.6|8136.5|8130.7|8127.5|465
1736992500000|2025-01-16 01:55:00|8132.7|8129.9|8133.7|8129.9|8137.4|8134.6|8130.7|8127.2|222
1736992800000|2025-01-16 02:00:00|8134|8130.2|8140.2|8137.4|8145|8141.4|8133.4|8129.9|266
1736993100000|2025-01-16 02:05:00|8140.5|8137.7|8139.7|8135.9|8144.9|8141.9|8136.9|8133.4|94
1736993400000|2025-01-16 02:10:00|8140.7|8136.9|8141.4|8138.6|8146.6|8143.6|8138.6|8135.8|104
1736993700000|2025-01-16 02:15:00|8141.6|8138.8|8133.6|8129.8|8142.4|8138.8|8132.6|8129.3|123
1736994000000|2025-01-16 02:20:00|8133.3|8130.5|8136.3|8132.5|8136.6|8133.5|8123.6|8120.8|413
1736994300000|2025-01-16 02:25:00|8136.6|8132.8|8145.5|8141.7|8152.2|8148.8|8136.3|8132.5|698
1736994600000|2025-01-16 02:30:00|8145.2|8142.4|8153.7|8150.9|8156.7|8153.4|8145.2|8141.7|165
1736994900000|2025-01-16 02:35:00|8154.7|8151.2|8148.4|8145.6|8157.4|8153.9|8146|8143.2|268
1736995200000|2025-01-16 02:40:00|8148.7|8144.9|8147.7|8144.9|8150.7|8147.6|8143.7|8140.2|142
1736995500000|2025-01-16 02:45:00|8148|8143.9|8146|8142.2|8149.2|8146.2|8142|8138.9|137
1736995800000|2025-01-16 02:50:00|8145.5|8143.2|8143.9|8140.1|8146.9|8143.2|8140.7|8137.2|142
1736996100000|2025-01-16 02:55:00|8143.7|8140.9|8147.8|8144|8154.2|8151.4|8143.7|8140.1|259
1736996400000|2025-01-16 03:00:00|8147.2|8143.4|8144.8|8142|8147.8|8144.7|8143.9|8140.4|129
1736996700000|2025-01-16 03:05:00|8144.5|8141.7|8144.2|8141.4|8145.5|8142.7|8142.5|8139.4|145
1736997000000|2025-01-16 03:10:00|8144.6|8141.8|8146.4|8142.6|8148.7|8145.6|8141.2|8137.7|100
1736997300000|2025-01-16 03:15:00|8146.2|8143.6|8152.4|8148.6|8152.7|8149.4|8144.7|8141.6|108
1736997600000|2025-01-16 03:20:00|8153.4|8149.6|8151.4|8148.6|8157.1|8154.3|8151.1|8148|197
1736997900000|2025-01-16 03:25:00|8151.7|8148.9|8147.1|8144.3|8152.4|8148.9|8145.1|8142.3|54
1736998200000|2025-01-16 03:30:00|8147.8|8144|8153.2|8149.4|8153.5|8150.7|8146.1|8143|178
1736998500000|2025-01-16 03:35:00|8153.5|8149.7|8154.8|8152|8157.5|8154.7|8150.5|8147.7|205
1736998800000|2025-01-16 03:40:00|8155.1|8152.3|8159.8|8156|8159.8|8156.7|8154.8|8152|264
1736999100000|2025-01-16 03:45:00|8159.5|8156.7|8159.1|8156.3|8166.8|8163.3|8158.8|8155.7|265
1736999400000|2025-01-16 03:50:00|8158.1|8154.3|8158.8|8156|8160.8|8157.7|8155|8151.5|168
1736999700000|2025-01-16 03:55:00|8159|8155.2|8156.7|8152.9|8160.7|8157.7|8156.5|8152.9|26
1737000000000|2025-01-16 04:00:00|8155.5|8152.7|8155.2|8152.4|8158.2|8154.6|8153|8149.9|261
1737000300000|2025-01-16 04:05:00|8155.4|8152.6|8152.7|8148.9|8155.4|8152.6|8149.4|8146.3|109
1737000600000|2025-01-16 04:10:00|8152.4|8148.6|8148.4|8145.6|8153.7|8150.6|8148|8144.3|83
1737000900000|2025-01-16 04:15:00|8147.7|8144.9|8148.4|8145.6|8148.7|8145.6|8146.1|8142.9|73
1737001200000|2025-01-16 04:20:00|8149.1|8145.3|8147.8|8145|8149.1|8146|8146.8|8144|128
1737001500000|2025-01-16 04:25:00|8146.8|8144|8146.8|8144|8147.8|8144.3|8143.8|8141|48
1737001800000|2025-01-16 04:30:00|8147.1|8143.3|8144.8|8142|8148.1|8145|8143.1|8140.3|44
1737002100000|2025-01-16 04:35:00|8145.1|8142.3|8143|8140.2|8147.8|8144.7|8143|8139.5|512
1737002400000|2025-01-16 04:40:00|8143.3|8140.5|8145.3|8142.5|8145.6|8142.5|8141.6|8138.5|87
1737002700000|2025-01-16 04:45:00|8146.3|8143.5|8142.9|8139.1|8147.6|8144.5|8141.9|8138.8|104
1737003000000|2025-01-16 04:50:00|8141.9|8138.8|8144.6|8140.8|8144.6|8141.1|8141.9|8138.8|15
1737003300000|2025-01-16 04:55:00|8145.3|8141.8|8141.5|8138.7|8146.6|8142.8|8140.8|8137.7|75
1737003600000|2025-01-16 05:00:00|8141.8|8139|8136.1|8132.3|8141.8|8139|8135.8|8132|93
1737003900000|2025-01-16 05:05:00|8135.8|8132|8131.4|8128.6|8137.1|8134.3|8131.4|8128.3|108
1737004200000|2025-01-16 05:10:00|8133.1|8129.3|8127.8|8124|8133.1|8130.3|8121.5|8118|568
1737004500000|2025-01-16 05:15:00|8128.1|8125|8129.8|8127|8130.1|8127.3|8123.8|8120.3|121
1737004800000|2025-01-16 05:20:00|8130.1|8126|8130.8|8128|8131.5|8128.2|8124.8|8121.2|128
1737005100000|2025-01-16 05:25:00|8131|8128.2|8132.4|8128.6|8133.7|8130.7|8128.3|8125.5|220
1737005400000|2025-01-16 05:30:00|8131.4|8127.9|8130.7|8127.9|8132.7|8129.6|8125|8121.9|203
1737005700000|2025-01-16 05:35:00|8130.4|8127.6|8124.4|8120.6|8131.4|8128.6|8118.7|8115.6|554
1737006000000|2025-01-16 05:40:00|8125.4|8121.6|8122.4|8118.6|8125.4|8121.9|8119.7|8115.9|154
1737006300000|2025-01-16 05:45:00|8121.7|8118.9|8119.7|8116.9|8123.7|8120.9|8119.7|8116.6|89
1737006600000|2025-01-16 05:50:00|8120.7|8117.9|8122.7|8119.9|8124.4|8120.9|8119.7|8116.6|217
1737006900000|2025-01-16 05:55:00|8123.4|8119.6|8124.9|8121.1|8127.9|8124.8|8120.7|8117.9|160
1737007200000|2025-01-16 06:00:00|8123.9|8120.8|8124.3|8120.5|8127.6|8123.8|8120.2|8117.4|194
1737007500000|2025-01-16 06:05:00|8123.6|8120.8|8122|8119.2|8125.3|8122.5|8121.3|8118|149
1737007800000|2025-01-16 06:10:00|8122.3|8119.5|8125.3|8121.5|8128.3|8125.2|8122|8118.5|146
1737008100000|2025-01-16 06:15:00|8125.6|8122.5|8126|8123.2|8127.3|8123.8|8119.3|8116.2|136
1737008400000|2025-01-16 06:20:00|8126.3|8122.5|8129.6|8126.8|8131.3|8128.5|8123.3|8120.5|390
1737008700000|2025-01-16 06:25:00|8130.3|8126.5|8129.8|8126|8130.6|8127.8|8126.8|8123.8|176
1737009000000|2025-01-16 06:30:00|8129.1|8126.3|8136.1|8133.3|8140.5|8137.7|8128.8|8126|1191
1737009300000|2025-01-16 06:35:00|8135.8|8133|8137.4|8133.6|8145.1|8142.3|8132.7|8129.6|1029
1737009600000|2025-01-16 06:40:00|8138.1|8135.3|8149.4|8146.6|8155.1|8152|8135.4|8131.8|1750
1737009900000|2025-01-16 06:45:00|8150.6|8146.8|8155.3|8152.5|8158.3|8155.3|8145.6|8141.8|752
1737010200000|2025-01-16 06:50:00|8155.1|8152.3|8142.5|8138.7|8155.3|8152.5|8139.8|8136.7|562
1737010500000|2025-01-16 06:55:00|8141.5|8138|8142.4|8139.6|8143.7|8140.2|8139.2|8135.9|236
1737010800000|2025-01-16 07:00:00|8142.7|8139.9|8147.1|8143.3|8148.1|8144.3|8138.7|8135.2|305
1737011100000|2025-01-16 07:05:00|8146.4|8143.6|8141.7|8138.9|8148.1|8145.1|8141|8137.9|269
1737011400000|2025-01-16 07:10:00|8142.7|8139.9|8141.3|8138.5|8144.3|8141.2|8138.5|8135.5|848
1737011700000|2025-01-16 07:15:00|8141.5|8138.7|8145.2|8141.4|8146.3|8143.5|8139.5|8136.5|405
1737012000000|2025-01-16 07:20:00|8145|8142.2|8145.5|8141.7|8149.2|8145.7|8144.2|8141.4|193
1737012300000|2025-01-16 07:25:00|8145.2|8141.4|8145.5|8142.7|8148.2|8145.1|8143.5|8140.4|326
1737012600000|2025-01-16 07:30:00|8145.8|8143|8144.9|8142.1|8147.9|8145.1|8142.8|8140|204
1737012900000|2025-01-16 07:35:00|8145.2|8142.4|8145.9|8143.1|8150.2|8146.7|8144.9|8141.7|1033
1737013200000|2025-01-16 07:40:00|8144.9|8142.1|8136.6|8133.8|8145.2|8142.1|8135.6|8132.8|605
1737013500000|2025-01-16 07:45:00|8135.6|8132.8|8132.2|8129.4|8139|8135.9|8123.9|8120.6|2146
1737013800000|2025-01-16 07:50:00|8132.1|8129.3|8136.3|8132.5|8138.6|8135.5|8131.1|8128.3|1249
1737014100000|2025-01-16 07:55:00|8135.6|8132.8|8133.1|8130.3|8139|8135.9|8129.8|8127|893
1737014400000|2025-01-16 08:00:00|8132.8|8129.3|8113.1|8110.3|8133.8|8131|8108.4|8105.6|3026
1737014700000|2025-01-16 08:05:00|8113.8|8110|8117.8|8114|8127.9|8124.4|8109.8|8107|1758
1737015000000|2025-01-16 08:10:00|8118.1|8114.3|8114.8|8112|8123.8|8120.7|8112.8|8109.3|1757
1737015300000|2025-01-16 08:15:00|8115.1|8112.3|8109.1|8106.3|8116.1|8113.3|8102.1|8099.3|2218
1737015600000|2025-01-16 08:20:00|8109.5|8106.7|8129.9|8127.1|8132.6|8129.1|8107.8|8105|1303
1737015900000|2025-01-16 08:25:00|8129.3|8126.5|8123|8120.2|8131.3|8128.2|8115.9|8113.1|5354
1737016200000|2025-01-16 08:30:00|8123.3|8120.5|8123.6|8120.8|8132.3|8129.5|8109.9|8107.1|5180
1737016500000|2025-01-16 08:35:00|8123.3|8120.5|8124.4|8121.6|8130|8126.9|8115.3|8111.8|1532
1737016800000|2025-01-16 08:40:00|8124.7|8120.9|8107.1|8104.3|8126.4|8123.6|8106.1|8103|1560
1737017100000|2025-01-16 08:45:00|8107.4|8104.6|8100|8097.2|8110.1|8106.3|8095|8092.2|2284
1737017400000|2025-01-16 08:50:00|8100.7|8096.9|8107.2|8103.4|8107.5|8104.7|8097.5|8094.5|1739
1737017700000|2025-01-16 08:55:00|8107|8104.2|8108.5|8104.7|8116.5|8113.7|8105|8101.4|1168
1737018000000|2025-01-16 09:00:00|8108.2|8105.4|8102.8|8100|8113.5|8110.4|8099.1|8095.6|1714
1737018300000|2025-01-16 09:05:00|8102.5|8099.7|8105.1|8102.3|8110.8|8107.7|8096.1|8093.3|1541
1737018600000|2025-01-16 09:10:00|8104.8|8101.3|8108|8104.2|8115.3|8112.2|8104.6|8101.3|1336
1737018900000|2025-01-16 09:15:00|8107|8103.8|8096.3|8093.5|8107|8103.8|8095.6|8092.1|1040
1737019200000|2025-01-16 09:20:00|8096.6|8093.8|8098.6|8095.8|8101.3|8097.8|8094.2|8091.1|618
1737019500000|2025-01-16 09:25:00|8099.3|8095.5|8102.3|8099.5|8103.3|8100.2|8095.3|8092.5|427
1737019800000|2025-01-16 09:30:00|8104|8101.2|8102|8098.2|8111.7|8108.6|8098.3|8094.8|1220
1737020100000|2025-01-16 09:35:00|8101|8099.2|8118.1|8114.3|8120.1|8117|8101|8099.2|1092
1737020400000|2025-01-16 09:40:00|8117.8|8115|8109|8106.2|8118.1|8115.3|8102.5|8099.7|1221
1737020700000|2025-01-16 09:45:00|8109.7|8105.9|8107.7|8104.9|8113.4|8110.2|8106.4|8102.9|442
1737021000000|2025-01-16 09:50:00|8108.7|8105.1|8113.8|8111|8115.1|8112.3|8106.5|8103.1|1235
1737021300000|2025-01-16 09:55:00|8113.3|8110.5|8113.3|8110.5|8115.1|8111.5|8109.3|8105.5|863
1737021600000|2025-01-16 10:00:00|8114|8111.2|8107.3|8104.5|8115|8112.2|8106.3|8102.5|858
1737021900000|2025-01-16 10:05:00|8107|8103.5|8095.2|8091.4|8108.3|8105.5|8094.5|8091.4|1133
1737022200000|2025-01-16 10:10:00|8095.5|8091.7|8097.2|8093.4|8100.2|8097.4|8090.3|8087.2|1669
1737022500000|2025-01-16 10:15:00|8096.2|8092.6|8110.6|8107.8|8110.8|8108|8093.2|8089.4|617
1737022800000|2025-01-16 10:20:00|8110.8|8108|8115.7|8112.9|8117|8113.9|8109.6|8106.5|716
1737023100000|2025-01-16 10:25:00|8116|8113.2|8114.2|8110.4|8119.7|8116.9|8109.5|8106.7|676
1737023400000|2025-01-16 10:30:00|8114|8110.2|8090.8|8088|8114|8110.2|8090.1|8087|1332
1737023700000|2025-01-16 10:35:00|8091.1|8087.3|8090.4|8087.6|8092.8|8089.6|8081.9|8079.1|1532
1737024000000|2025-01-16 10:40:00|8090.7|8086.9|8092.8|8089|8095.8|8093|8086.9|8083.8|1253
1737024300000|2025-01-16 10:45:00|8093.1|8089.3|8087.8|8085|8097.5|8094.7|8086.8|8084|839
1737024600000|2025-01-16 10:50:00|8088|8085.2|8088|8085.2|8089.3|8086.5|8085|8081.9|478
1737024900000|2025-01-16 10:55:00|8087.7|8084.2|8088.3|8085.5|8092.7|8089.6|8086.7|8083.9|617
1737025200000|2025-01-16 11:00:00|8088.9|8086.1|8083.3|8080.5|8089.3|8086.5|8082.3|8079.2|387
1737025500000|2025-01-16 11:05:00|8083|8079.2|8082.6|8078.8|8085.3|8082.2|8080.3|8076.8|612
1737025800000|2025-01-16 11:10:00|8081.9|8079.1|8077.8|8075|8082.6|8079.2|8073.8|8071|1371
1737026100000|2025-01-16 11:15:00|8076.8|8074|8077.1|8073.3|8082.4|8079.6|8073.8|8071|910
1737026400000|2025-01-16 11:20:00|8076.4|8073.6|8067.4|8063.6|8076.4|8073.6|8066|8062.9|1018
1737026700000|2025-01-16 11:25:00|8067.1|8064.3|8058.4|8054.6|8068.1|8064.6|8054.7|8051.6|1351
1737027000000|2025-01-16 11:30:00|8058.7|8054.9|8058.4|8055.6|8059.1|8056.1|8052.4|8049.3|801
1737027300000|2025-01-16 11:35:00|8058.6|8054.8|8045.9|8042.1|8060.6|8057.8|8044.9|8042.1|1731
1737027600000|2025-01-16 11:40:00|8045.2|8042.4|8040.9|8037.1|8046.2|8043.1|8027.6|8024.3|3029
1737027900000|2025-01-16 11:45:00|8040.2|8037.4|8038|8035.2|8042.6|8039.8|8030.3|8027.5|1391
1737028200000|2025-01-16 11:50:00|8038.3|8035.5|8033.9|8031.1|8050.7|8046.9|8032.3|8029.5|1468
1737028500000|2025-01-16 11:55:00|8034.6|8030.8|8035.4|8032.6|8036.9|8033.2|8030|8026.3|1124
1737028800000|2025-01-16 12:00:00|8036|8033.2|8040.3|8037.5|8044.3|8041.5|8025.9|8023.1|1280
1737029100000|2025-01-16 12:05:00|8043|8040.2|8043|8040.2|8044|8041.2|8037|8034.2|797
1737029400000|2025-01-16 12:10:00|8042.7|8039.9|8040.9|8038.1|8043|8040.2|8036.2|8033.1|1005
1737029700000|2025-01-16 12:15:00|8041.9|8039.1|8050.4|8046.6|8060.8|8057.7|8041.9|8038.1|2708
1737030000000|2025-01-16 12:20:00|8050.6|8046.8|8050.3|8047.5|8057.8|8054|8049.9|8046.5|779
1737030300000|2025-01-16 12:25:00|8050|8047.2|8048.9|8046.1|8050.6|8047.8|8044.6|8041.8|479
1737030600000|2025-01-16 12:30:00|8048.6|8045.8|8050.5|8046.7|8054.6|8051.8|8043.2|8040.4|1014
1737030900000|2025-01-16 12:35:00|8049.5|8046.4|8061.3|8058.5|8064.1|8061|8045.2|8042.4|2036
1737031200000|2025-01-16 12:40:00|8061.6|8058.8|8052|8049.2|8070.4|8067.3|8039.8|8036.7|4610
1737031500000|2025-01-16 12:45:00|8052.4|8049.6|8052.2|8049.4|8057.7|8054.2|8043.5|8040|1082
1737031800000|2025-01-16 12:50:00|8052.5|8048.7|8059.1|8056.3|8060.4|8056.8|8050.2|8046.7|840
1737032100000|2025-01-16 12:55:00|8060.4|8056.6|8056.9|8054.1|8066.3|8063.3|8055.5|8052.7|3360
1737032400000|2025-01-16 13:00:00|8056.5|8053.7|8056.2|8053.4|8063.9|8060.8|8049.2|8045.7|1936
1737032700000|2025-01-16 13:05:00|8056.5|8052.7|8075.7|8071.9|8076|8072.9|8051.2|8047.7|2089
1737033000000|2025-01-16 13:10:00|8076|8072.2|8079.1|8076.3|8080.4|8077.3|8067.6|8064.5|2549
1737033300000|2025-01-16 13:15:00|8078.1|8075.3|8084.3|8081.5|8085.6|8082|8071|8068.2|3736
1737033600000|2025-01-16 13:20:00|8083.3|8080.5|8081.2|8078.4|8083.9|8081.1|8075.5|8072|2802
1737033900000|2025-01-16 13:25:00|8080.9|8078.1|8077.5|8074.7|8082.2|8078.7|8072.1|8068.8|1172
1737034200000|2025-01-16 13:30:00|8077.2|8074.4|8083.6|8079.8|8084.2|8081.1|8071.8|8069|1770
1737034500000|2025-01-16 13:35:00|8083.9|8080.1|8086.2|8083.4|8086.9|8084.1|8075.5|8071.9|1011
1737034800000|2025-01-16 13:40:00|8086.9|8084.1|8092.3|8089.5|8099.6|8096.5|8086.9|8083.8|1795
1737035100000|2025-01-16 13:45:00|8092.6|8089.8|8086.5|8083.7|8098|8094.9|8086.5|8083.7|1788
1737035400000|2025-01-16 13:50:00|8086.2|8083.4|8088.5|8085.7|8089.5|8086|8078.5|8075.4|1555
1737035700000|2025-01-16 13:55:00|8088.2|8085.4|8102.3|8098.5|8102.6|8099.8|8087.8|8084.7|1679
1737036000000|2025-01-16 14:00:00|8102.6|8098.8|8086.6|8083.8|8105|8102.2|8079.5|8076.4|5169
1737036300000|2025-01-16 14:05:00|8087|8084.2|8099|8095.2|8103.6|8100.8|8083.6|8080.5|3092
1737036600000|2025-01-16 14:10:00|8099.3|8095.5|8107.3|8104.5|8107.3|8104.5|8096.3|8093.5|2660
1737036900000|2025-01-16 14:15:00|8107|8104.2|8107.8|8105|8108.8|8106|8091|8087.9|2191
1737037200000|2025-01-16 14:20:00|8108.5|8104.7|8107.9|8105.1|8110.2|8107.4|8095.1|8091.6|2762
1737037500000|2025-01-16 14:25:00|8108.4|8105.6|8086.2|8083.4|8111.6|8108.8|8085.2|8081.7|2763
1737037800000|2025-01-16 14:30:00|8086.5|8083.7|8072.4|8069.6|8091.2|8088.4|8070.7|8067.9|3994
1737038100000|2025-01-16 14:35:00|8072.1|8069.3|8077.1|8074.3|8080.1|8077|8061.5|8058|3276
1737038400000|2025-01-16 14:40:00|8078.4|8074.6|8086.1|8083.3|8093.5|8090.4|8077.4|8074.3|1536
1737038700000|2025-01-16 14:45:00|8086.8|8084|8082.3|8079.5|8094.8|8092|8079.6|8076.5|1579
1737039000000|2025-01-16 14:50:00|8082.6|8079.8|8074.8|8072|8088.6|8085.8|8074.8|8072|1528
1737039300000|2025-01-16 14:55:00|8075.5|8071.7|8082.2|8079.4|8082.9|8079.4|8068.8|8066|2058
1737039600000|2025-01-16 15:00:00|8082.5|8078.7|8078.7|8075.9|8082.5|8078.7|8063.9|8060.8|1786
1737039900000|2025-01-16 15:05:00|8079.5|8075.7|8070.9|8068.1|8084.5|8081.4|8064.9|8062.1|2004
1737040200000|2025-01-16 15:10:00|8071.3|8068.5|8053.6|8050.8|8075.6|8072.8|8052.6|8049.8|2772
1737040500000|2025-01-16 15:15:00|8053.3|8049.8|8050.2|8047.4|8054.9|8052.1|8042.8|8039.7|3470
1737040800000|2025-01-16 15:20:00|8051.2|8048.4|8048.8|8046|8058.9|8055.4|8047.8|8044.7|1765
1737041100000|2025-01-16 15:25:00|8049.5|8046.7|8039.9|8036.1|8052.5|8049.4|8033.8|8031|3439
1737041400000|2025-01-16 15:30:00|8040.2|8037.1|8032.6|8028.8|8043.5|8040.7|8011|8008.2|10018
1737041700000|2025-01-16 15:35:00|8032.4|8028.6|8024.9|8022.1|8044.5|8041.7|8023.4|8020.1|4839
1737042000000|2025-01-16 15:40:00|8024.6|8021.8|8029.3|8026.5|8032.9|8029.8|8019.2|8016.1|1913
1737042300000|2025-01-16 15:45:00|8029.6|8026.8|8048.6|8045.8|8049.9|8047.1|8028.6|8024.8|2578
1737042600000|2025-01-16 15:50:00|8048.3|8045.5|8059.1|8055.3|8059.7|8056.9|8036.4|8033.3|2740
1737042900000|2025-01-16 15:55:00|8058.4|8055.6|8048.4|8045.6|8059.4|8056.3|8047.7|8044.4|2672
1737043200000|2025-01-16 16:00:00|8048.7|8045.9|8018|8014.2|8052.4|8049.6|8017|8013.9|4112
1737043500000|2025-01-16 16:05:00|8017.3|8014.5|7996.3|7993.5|8022.3|8019.2|7992.5|7989.5|3342
1737043800000|2025-01-16 16:10:00|7995.8|7993|7987.8|7985|8000.4|7996.9|7984.4|7981.3|5207
1737044100000|2025-01-16 16:15:00|7988.8|7986.3|7994|7991.2|8003.5|8000.4|7980|7977.2|5322
1737044400000|2025-01-16 16:20:00|7993.1|7990.3|7990.1|7987.3|8000.8|7997|7986.7|7983.6|2159
1737044700000|2025-01-16 16:25:00|7990.4|7986.6|7986.9|7984.1|7993.1|7990|7977.7|7974.1|5857
1737045000000|2025-01-16 16:30:00|7987.4|7984.6|7976.8|7973|7992.7|7989.3|7964.4|7961.6|5488
1737045300000|2025-01-16 16:35:00|7976.5|7973.7|7976.7|7972.9|7992.1|7989.3|7976|7972.9|2412
1737045600000|2025-01-16 16:40:00|7976.4|7973.6|7983.8|7981|7985.1|7981.3|7965|7961.4|2717
1737045900000|2025-01-16 16:45:00|7983.4|7980.6|8012.2|8008.4|8016.2|8012.7|7971.9|7968.4|7742
1737046200000|2025-01-16 16:50:00|8011.9|8009.1|8057.9|8054.1|8057.9|8054.9|8009.9|8006.4|8242
1737046500000|2025-01-16 16:55:00|8057.7|8054.9|8020.3|8016.5|8058.9|8055.9|8013.6|8010.3|4317
1737046800000|2025-01-16 17:00:00|8019.6|8016.8|8011.5|8007.7|8023|8019.2|8002.1|7999.3|2151
1737047100000|2025-01-16 17:05:00|8011.8|8008|8023|8020.2|8030.8|8027.6|8006.1|8003.3|2897
1737047400000|2025-01-16 17:10:00|8022.7|8019.9|8028.9|8026.1|8029.6|8026.1|8013.9|8010.4|1489
1737047700000|2025-01-16 17:15:00|8028.6|8025.8|8036.5|8033.7|8047.2|8044.4|8028.6|8025.1|2368
1737048000000|2025-01-16 17:20:00|8035.8|8033|8042.6|8038.8|8047.3|8044.5|8030.7|8027.7|1247
1737048300000|2025-01-16 17:25:00|8042.9|8039.1|8044.8|8042|8048.3|8045.5|8038.6|8035.5|1800
1737048600000|2025-01-16 17:30:00|8045.1|8042.3|8048.9|8046.1|8055.3|8051.7|8043.8|8041|1579
1737048900000|2025-01-16 17:35:00|8049.7|8045.9|8056.5|8052.7|8061.4|8058.6|8042.8|8039.7|3071
1737049200000|2025-01-16 17:40:00|8056.8|8054|8061|8058.2|8065.2|8062.4|8048|8045.2|2273
1737049500000|2025-01-16 17:45:00|8060.7|8057.9|8058.1|8055.3|8065.9|8062.4|8053.7|8050.9|1400
1737049800000|2025-01-16 17:50:00|8057.9|8055.1|8048.6|8044.8|8066.1|8063.3|8047.6|8044.5|2746
1737050100000|2025-01-16 17:55:00|8049.6|8045.8|8062|8058.2|8062.7|8059.6|8046.9|8044.1|826
1737050400000|2025-01-16 18:00:00|8061.7|8058.9|8064.4|8061.6|8069.7|8066.9|8058|8054.5|849
1737050700000|2025-01-16 18:05:00|8064.7|8061.9|8061|8057.2|8066.4|8063.6|8054.8|8051.8|851
1737051000000|2025-01-16 18:10:00|8060.7|8057.9|8060.7|8056.9|8067|8063.9|8055|8051.2|789
1737051300000|2025-01-16 18:15:00|8059.7|8056.1|8057.2|8054.4|8059.7|8056.1|8047.8|8044.7|959
1737051600000|2025-01-16 18:20:00|8058.2|8055.1|8035.3|8032.5|8058.2|8055.1|8032|8028.8|755
1737051900000|2025-01-16 18:25:00|8035.6|8032.8|8033.2|8029.4|8040.3|8037.2|8032.2|8028.4|630
1737052200000|2025-01-16 18:30:00|8033|8029.2|8038.4|8035.6|8039.6|8036.6|8029.2|8026.2|953
1737052500000|2025-01-16 18:35:00|8038.6|8034.8|8028.8|8026|8041.6|8038.6|8027.2|8023.4|1335
1737052800000|2025-01-16 18:40:00|8029.5|8025.7|8030.1|8027.3|8031.4|8028.3|8026.1|8023|531
1737053100000|2025-01-16 18:45:00|8030.4|8026.6|8030.2|8027.4|8039.4|8035.6|8027|8023.2|1017
1737053400000|2025-01-16 18:50:00|8030.5|8026.7|8023.1|8019.3|8034.2|8031.4|8022.8|8019.3|752
1737053700000|2025-01-16 18:55:00|8022.4|8019.6|8026.1|8022.3|8029.8|8026.7|8019.7|8016.6|1412
1737054000000|2025-01-16 19:00:00|8025.8|8023.3|8023.5|8020.7|8029.5|8026.1|8015.4|8012.6|1191
1737054300000|2025-01-16 19:05:00|8023.8|8020|8019.8|8016|8024.5|8021.7|8009.7|8006.6|1249
1737054600000|2025-01-16 19:10:00|8020.1|8017|8028.5|8024.7|8032.6|8029.8|8015.4|8012.3|755
1737054900000|2025-01-16 19:15:00|8027.5|8025.1|8036.9|8034.1|8038.3|8035.5|8027.5|8025.1|751
1737055200000|2025-01-16 19:20:00|8037.6|8033.8|8036.6|8033.8|8041|8038.2|8034.6|8031.4|1368
1737055500000|2025-01-16 19:25:00|8037.3|8033.5|8050.1|8047.3|8054.7|8051.9|8036.3|8033.5|5881
1737055800000|2025-01-16 19:30:00|8049.5|8046.7|8057.2|8054.4|8058.2|8055.4|8045.4|8042.3|1230
1737056100000|2025-01-16 19:35:00|8057.5|8054.7|8058.2|8055.4|8058.5|8055.4|8054.2|8051.1|230
1737056400000|2025-01-16 19:40:00|8058.5|8054.7|8060.4|8057.6|8061.1|8057.6|8056.5|8053.6|236
1737056700000|2025-01-16 19:45:00|8060.1|8057.3|8054|8051.2|8062.4|8058.6|8052.7|8049.9|366
1737057000000|2025-01-16 19:50:00|8053.7|8050.9|8056.8|8054|8058.1|8055.3|8050.4|8047.3|401
1737057300000|2025-01-16 19:55:00|8057.1|8054.3|8059.8|8056|8063|8060|8055.1|8051.8|352
1737057600000|2025-01-16 20:00:00|8058.8|8055|8051.1|8047.3|8059.1|8056|8050.4|8047.1|176
1737057900000|2025-01-16 20:05:00|8050.4|8047.6|8045.1|8042.3|8053.1|8050|8045.1|8042|353
1737058200000|2025-01-16 20:10:00|8045.8|8042|8047.2|8044.4|8047.2|8044.4|8041.1|8038|284
1737058500000|2025-01-16 20:15:00|8046.9|8044.1|8045.4|8041.6|8049.9|8047.1|8044|8040.7|315
1737058800000|2025-01-16 20:20:00|8044.7|8041.9|8044|8040.2|8048|8045.2|8043.4|8039.9|152
1737059100000|2025-01-16 20:25:00|8043.7|8040.9|8048|8045.2|8051.7|8048.9|8043|8039.5|232
1737059400000|2025-01-16 20:30:00|8048.7|8045.9|8047.7|8043.9|8051|8047.9|8042|8038.9|293
1737059700000|2025-01-16 20:35:00|8047.4|8044.6|8050.7|8046.9|8052.7|8049.9|8047.4|8044.6|130
1737060000000|2025-01-16 20:40:00|8050.4|8047.6|8051.7|8048.9|8055.7|8052.9|8050.4|8046.9|105
1737060300000|2025-01-16 20:45:00|8052|8048.2|8052.7|8048.9|8052.7|8048.9|8049|8045.9|78
1737060600000|2025-01-16 20:50:00|8052.4|8049.6|8051.3|8047.5|8053.7|8050.6|8049.6|8046.5|75
1737060900000|2025-01-16 20:55:00|8050.6|8047.8|8051.3|8047.5|8053.6|8050.8|8048.3|8044.8|232
1737061200000|2025-01-16 21:00:00|8050.3|8047.2|8051.3|8047.5|8052.3|8048.8|8047.6|8044.1|142
1737061500000|2025-01-16 21:05:00|8051|8047.2|8049.3|8045.5|8051.8|8048.5|8047.3|8043.8|115
1737061800000|2025-01-16 21:10:00|8048.6|8045.8|8050|8046.2|8051.7|8048.9|8048.6|8045.5|62
1737062100000|2025-01-16 21:15:00|8050.3|8047.2|8047.6|8043.8|8050.6|8047.5|8046.3|8042.8|210
1737062400000|2025-01-16 21:20:00|8047.3|8043.5|8046.8|8043|8048.3|8044.8|8044.8|8041.7|106
1737062700000|2025-01-16 21:25:00|8046.5|8042.7|8046.5|8042.7|8047.5|8044.4|8045.2|8042.4|59
1737063000000|2025-01-16 21:30:00|8046.2|8043.4|8048.9|8045.1|8049.9|8047.1|8046.2|8042.7|166
1737063300000|2025-01-16 21:35:00|8048.6|8045.8|8051.2|8047.4|8051.2|8047.5|8046.6|8043.8|121
1737063600000|2025-01-16 21:40:00|8050.9|8047.1|8048.2|8044.4|8052.9|8049.4|8046.9|8043.1|106
1737063900000|2025-01-16 21:45:00|8047.9|8044.1|8050.9|8048.1|8052.2|8049.1|8047.9|8044.1|73
1737064200000|2025-01-16 21:50:00|8051.2|8048.4|8051.5|8048.7|8052.1|8049|8050.5|8047|249
1737064500000|2025-01-16 21:55:00|8050.8|8048|8052|8048.2|8053.4|8050.6|8047.2|8044.4|273
1737064800000|2025-01-16 22:00:00|8052.5|8048.7|8053.8|8051|8055.7|8052.6|8052.5|8046.4|50
1737065100000|2025-01-16 22:05:00|8054.7|8051.9|8054.7|8051.9|8054.7|8051.9|8054.7|8051.9|0
1737065400000|2025-01-16 22:10:00|8055.2|8047.4|8055.2|8047.4|8055.2|8047.4|8055.2|8047.4|1
1737066300000|2025-01-16 22:25:00|8054.7|8046.9|8054.6|8046.8|8054.7|8046.9|8054.6|8046.8|0
1737066600000|2025-01-16 22:30:00|8055.1|8047.3|8054.6|8046.8|8055.6|8047.8|8054.6|8046.8|1
1737068100000|2025-01-16 22:55:00|8054.1|8050.3|8054.9|8047.1|8055.1|8050.3|8054.1|8046.8|3
1737075600000|2025-01-17 01:00:00|8063.8|8056|8066.6|8062.8|8077.7|8074.6|8061|8055.7|942
1737075900000|2025-01-17 01:05:00|8065.6|8062.5|8066.3|8063.5|8068.2|8065.4|8058.9|8055.8|513
1737076200000|2025-01-17 01:10:00|8066.6|8062.8|8061.4|8058.6|8066.6|8063.5|8059.4|8056.4|311
1737076500000|2025-01-17 01:15:00|8061.7|8057.9|8067.8|8064|8072.5|8069.7|8061.1|8057.6|335
1737076800000|2025-01-17 01:20:00|8068.1|8064.3|8073.1|8069.3|8073.1|8070|8063.4|8060.3|907
1737077100000|2025-01-17 01:25:00|8072.8|8070.3|8071.1|8068.3|8075.1|8072|8069.4|8065.6|188
1737077400000|2025-01-17 01:30:00|8070.8|8067.3|8071.8|8069|8073.1|8070.3|8070.1|8067.3|123
1737077700000|2025-01-17 01:35:00|8072.5|8068.7|8068.5|8065.7|8073.1|8070.3|8068.5|8065.7|196
1737078000000|2025-01-17 01:40:00|8067.8|8065|8068.8|8065|8069.5|8066.3|8061.8|8058.7|197
1737078300000|2025-01-17 01:45:00|8067.8|8066|8072.4|8068.6|8073.1|8070.3|8067.5|8064|95
1737078600000|2025-01-17 01:50:00|8071.7|8068.9|8072.7|8068.9|8075.4|8072.1|8070.7|8067.6|232
1737078900000|2025-01-17 01:55:00|8073|8069.2|8073|8069.2|8073|8070.2|8069|8066.2|218
1737079200000|2025-01-17 02:00:00|8072|8068.9|8076|8072.2|8076|8072.9|8067.7|8064.2|240
1737079500000|2025-01-17 02:05:00|8076.7|8073.2|8076.7|8072.9|8078.3|8075.2|8073.7|8070.2|718
1737079800000|2025-01-17 02:10:00|8075.7|8072.2|8077.7|8074.9|8078.2|8074.9|8071|8067.2|106
1737080100000|2025-01-17 02:15:00|8078|8074.2|8077|8074.2|8078|8074.6|8074.7|8071.6|95
1737080400000|2025-01-17 02:20:00|8076.4|8073.6|8082.3|8079.5|8083.6|8080.5|8076.4|8073.6|180
1737080700000|2025-01-17 02:25:00|8082.6|8079.8|8079.3|8076.5|8083.3|8080.5|8078.3|8074.5|249
1737081000000|2025-01-17 02:30:00|8079.6|8075.8|8080.7|8077.9|8082|8078.9|8079|8075.5|190
1737081300000|2025-01-17 02:35:00|8078.7|8075.9|8079.7|8075.9|8080|8076.9|8073.7|8070.9|78
1737081600000|2025-01-17 02:40:00|8078.7|8076.2|8076.4|8072.6|8080|8076.9|8076|8072.6|60
1737081900000|2025-01-17 02:45:00|8077|8073.2|8078.7|8074.9|8080|8076.9|8076.7|8073.2|90
1737082200000|2025-01-17 02:50:00|8078|8075.2|8077.7|8074.9|8079.7|8076.2|8076|8072.9|61
1737082500000|2025-01-17 02:55:00|8078.7|8075.1|8077.9|8074.1|8080.9|8077.1|8077.2|8074.1|112
1737082800000|2025-01-17 03:00:00|8077.2|8074.4|8078.9|8075.1|8079.2|8076.1|8074.9|8072.1|24
1737083100000|2025-01-17 03:05:00|8079.2|8076.4|8078.2|8075.4|8079.9|8076.4|8076.2|8073.4|67
1737083400000|2025-01-17 03:10:00|8077.5|8074.4|8076.2|8072.4|8078.9|8075.4|8073.2|8070.1|21
1737083700000|2025-01-17 03:15:00|8075.9|8073.4|8077.2|8074.4|8079.2|8075.4|8075.9|8072.4|42
1737084000000|2025-01-17 03:20:00|8077.9|8074.1|8076.2|8073.4|8079.2|8076.1|8074.2|8071.4|58
1737084300000|2025-01-17 03:25:00|8076.5|8072.7|8079.8|8076|8080.8|8077.7|8073.9|8070.4|323
1737084600000|2025-01-17 03:30:00|8079.5|8076.7|8082.5|8079.7|8084.8|8081.7|8079|8075.5|260
1737084900000|2025-01-17 03:35:00|8083.5|8080.7|8083.8|8080|8084.8|8082|8081.8|8078.5|107
1737085200000|2025-01-17 03:40:00|8083.5|8079.7|8080.5|8076.7|8084.8|8081.3|8078.8|8075.7|218
1737085500000|2025-01-17 03:45:00|8080.8|8077|8080.1|8077.3|8082.5|8079.7|8079.8|8076.7|33
1737085800000|2025-01-17 03:50:00|8079.8|8076|8080.1|8077.3|8080.1|8077.3|8078.8|8076|28
1737086100000|2025-01-17 03:55:00|8079.8|8077|8079.8|8076|8080.1|8077.3|8077.8|8074.3|121
1737086400000|2025-01-17 04:00:00|8079.5|8076.7|8084.4|8081.6|8085.3|8082.2|8079.5|8076.7|154
1737086700000|2025-01-17 04:05:00|8084.7|8081.9|8084.7|8081.9|8086.7|8083.2|8082.7|8079.9|31
1737087000000|2025-01-17 04:10:00|8084.4|8081.6|8084|8081.2|8087.7|8084.6|8083.7|8080.6|410
1737087300000|2025-01-17 04:15:00|8083.7|8080.9|8085.4|8082.6|8087|8084.2|8083.7|8080.6|109
1737087600000|2025-01-17 04:20:00|8086.4|8082.9|8087.4|8084.6|8087.4|8084.6|8083.7|8080.6|243
1737087900000|2025-01-17 04:25:00|8086.4|8083.6|8087.4|8084.6|8087.4|8084.6|8085.4|8081.9|21
1737088200000|2025-01-17 04:30:00|8088.4|8085.6|8090.3|8087.5|8090.3|8087.5|8087.7|8084.6|391
1737088500000|2025-01-17 04:35:00|8090.6|8086.8|8092.6|8088.8|8094.6|8091.5|8090.3|8086.8|253
1737088800000|2025-01-17 04:40:00|8092.3|8089.5|8091|8088.2|8093.3|8089.8|8089.3|8086.5|55
1737089100000|2025-01-17 04:45:00|8091.3|8088.5|8094|8090.2|8094|8090.5|8089.7|8086.2|40
1737089400000|2025-01-17 04:50:00|8093.7|8090.9|8094|8090.2|8095|8091.9|8092.3|8089.2|29
1737089700000|2025-01-17 04:55:00|8093|8089.9|8094|8091.2|8094.3|8091.5|8093|8089.9|31
1737090000000|2025-01-17 05:00:00|8094.3|8090.5|8093|8089.2|8094.3|8091.5|8091|8088.2|62
1737090300000|2025-01-17 05:05:00|8092.3|8089.5|8091.9|8089.1|8094.2|8091.4|8091.9|8089.1|10
1737090600000|2025-01-17 05:10:00|8092.6|8088.8|8092.9|8090.1|8093.6|8090.1|8090.6|8087.8|50
1737090900000|2025-01-17 05:15:00|8092.6|8089.1|8093.9|8091.1|8094.2|8091.4|8091.9|8088.8|29
1737091200000|2025-01-17 05:20:00|8094.2|8091.4|8101.6|8098.8|8103.6|8100.1|8093.6|8090.1|806
1737091500000|2025-01-17 05:25:00|8101.9|8098.1|8095.9|8092.1|8101.9|8099.1|8093.9|8090.4|220
1737091800000|2025-01-17 05:30:00|8095.2|8092.4|8100.8|8098|8104.2|8101.4|8094.2|8091.1|226
1737092100000|2025-01-17 05:35:00|8100.5|8097.7|8093.1|8090.3|8102.5|8099.4|8092.8|8089.3|113
1737092400000|2025-01-17 05:40:00|8093.4|8089.6|8092.7|8088.9|8093.7|8090.9|8087.4|8083.9|162
1737092700000|2025-01-17 05:45:00|8091.7|8088.3|8095.4|8091.6|8098.1|8095|8090.4|8086.6|284
1737093000000|2025-01-17 05:50:00|8095.1|8092.6|8083.4|8080.6|8097.4|8093.9|8082.4|8079.3|162
1737093300000|2025-01-17 05:55:00|8083.8|8081|8083.1|8080.3|8085.4|8082.6|8080.8|8077.3|82
1737093600000|2025-01-17 06:00:00|8082.1|8079.3|8083.1|8079.3|8085.1|8081.3|8080.4|8077.3|61
1737093900000|2025-01-17 06:05:00|8082.8|8080|8084.8|8082|8089.1|8086|8081.5|8077.7|125
1737094200000|2025-01-17 06:10:00|8085.8|8082.3|8083.7|8080.9|8086|8082.9|8081.7|8077.9|44
1737094500000|2025-01-17 06:15:00|8084|8081.2|8082|8079.2|8085|8081.4|8077.3|8074.2|372
1737094800000|2025-01-17 06:20:00|8081|8078.2|8077.3|8073.5|8081.6|8078.5|8075.3|8072.5|227
1737095100000|2025-01-17 06:25:00|8076.6|8073.8|8076.3|8073.5|8077.6|8074.5|8074.6|8071.5|84
1737095400000|2025-01-17 06:30:00|8076.6|8073.8|8080|8077.2|8084.3|8081.5|8076.3|8073.5|184
1737095700000|2025-01-17 06:35:00|8080.3|8077.5|8079.3|8075.5|8081.6|8078.8|8075.6|8072.5|417
1737096000000|2025-01-17 06:40:00|8078.6|8075.8|8075.5|8072.7|8079.9|8076.8|8075.5|8072.7|22
1737096300000|2025-01-17 06:45:00|8075.2|8071.7|8079.2|8076.4|8079.2|8076.4|8075.2|8071.4|197
1737096600000|2025-01-17 06:50:00|8078.8|8076|8076.8|8073|8080.2|8076.7|8074.5|8071|623
1737096900000|2025-01-17 06:55:00|8076.5|8073.7|8075.1|8072.3|8078.8|8075.3|8074.1|8071|133
1737097200000|2025-01-17 07:00:00|8076.4|8072.6|8060.4|8057.6|8082.2|8079.4|8056|8053.2|2477
1737097500000|2025-01-17 07:05:00|8061|8057.2|8060.4|8057.6|8068.4|8065.3|8058.4|8055.3|564
1737097800000|2025-01-17 07:10:00|8061.1|8057.3|8075.9|8073.1|8078.9|8075.8|8059.1|8055.6|441
1737098100000|2025-01-17 07:15:00|8076.2|8073.4|8074.5|8071.7|8083.5|8079.7|8073.8|8071|326
1737098400000|2025-01-17 07:20:00|8075.2|8071.4|8071.1|8067.3|8077.5|8074.2|8068.1|8065.2|596
1737098700000|2025-01-17 07:25:00|8072.1|8068.3|8075.5|8072.7|8076.5|8073|8066.1|8062.6|331
1737099000000|2025-01-17 07:30:00|8075.8|8072|8086.2|8083.4|8089.2|8085.7|8075.1|8072|806
1737099300000|2025-01-17 07:35:00|8086.9|8083.1|8090.3|8087.5|8094|8090.8|8083.2|8080.4|520
1737099600000|2025-01-17 07:40:00|8090.6|8087.8|8093.7|8090.9|8096|8093.2|8088.3|8085.2|576
1737099900000|2025-01-17 07:45:00|8093.6|8090.8|8093.9|8091.1|8100|8095.5|8090.2|8087.4|1123
1737100200000|2025-01-17 07:50:00|8093.6|8090.1|8090.3|8087.5|8093.9|8091.1|8088.7|8085.9|494
1737100500000|2025-01-17 07:55:00|8089.7|8086.9|8090.6|8086.8|8095.3|8091.8|8083.7|8080.9|960
1737100800000|2025-01-17 08:00:00|8090.3|8086.5|8093.9|8091.1|8098.9|8096.1|8089.6|8086.5|710
1737101100000|2025-01-17 08:05:00|8093.3|8090.5|8100.6|8096.8|8101.3|8098.5|8090.9|8087.8|654
1737101400000|2025-01-17 08:10:00|8099.9|8097.1|8085.9|8083.1|8099.9|8097.1|8081.5|8078.4|706
1737101700000|2025-01-17 08:15:00|8086.2|8083.4|8079.8|8076|8090.8|8088|8078.8|8075|485
1737102000000|2025-01-17 08:20:00|8080.1|8077|8074|8071.2|8081.1|8078.3|8063|8060.2|1739
1737102300000|2025-01-17 08:25:00|8073.7|8069.9|8085.5|8082.7|8087.5|8084.4|8071.8|8068.3|4690
1737102600000|2025-01-17 08:30:00|8085.1|8082.3|8092.1|8088.3|8097.8|8094.7|8074.8|8071.6|3457
1737102900000|2025-01-17 08:35:00|8091.1|8087.3|8081.8|8078|8094.1|8091.3|8078.8|8076|1137
1737103200000|2025-01-17 08:40:00|8083.5|8079|8086.1|8082.3|8105.6|8101.8|8082.2|8079|1791
1737103500000|2025-01-17 08:45:00|8085.8|8082|8091.5|8087.7|8103.9|8101.1|8085.5|8082|1190
1737103800000|2025-01-17 08:50:00|8090.5|8087.3|8086.5|8082.7|8092.7|8089.4|8084.5|8081.4|285
1737104100000|2025-01-17 08:55:00|8087.2|8084.4|8078.1|8074.3|8088.5|8084.7|8069.1|8066.3|1893
1737104400000|2025-01-17 09:00:00|8077.4|8074.6|8069.7|8066.9|8081.7|8078.9|8064.3|8061.2|1355
1737104700000|2025-01-17 09:05:00|8070|8067.2|8078.4|8075.6|8079.1|8076.3|8070|8067.2|1093
1737105000000|2025-01-17 09:10:00|8079.1|8075.3|8082.4|8078.6|8087.4|8084.3|8079.1|8075.3|421
1737105300000|2025-01-17 09:15:00|8082.1|8079.3|8072.6|8068.8|8084.4|8080.9|8064.2|8060.8|1642
1737105600000|2025-01-17 09:20:00|8071.9|8069.1|8072.2|8068.4|8076.9|8073.8|8063.5|8060.7|800
1737105900000|2025-01-17 09:25:00|8071.5|8067.7|8063.1|8059.3|8073.9|8071.1|8057.8|8054.7|849
1737106200000|2025-01-17 09:30:00|8062.4|8059.6|8049.6|8046.8|8063.1|8059.6|8044.6|8041.8|2675
1737106500000|2025-01-17 09:35:00|8050.6|8047.8|8049.6|8046.8|8055.3|8052.2|8041.9|8039.1|2326
1737106800000|2025-01-17 09:40:00|8049.9|8047.1|8053.9|8050.1|8054.6|8051.8|8038.1|8035.3|1900
1737107100000|2025-01-17 09:45:00|8052.9|8049.8|8060.7|8057.9|8062|8058.2|8048.2|8045.4|1260
1737107400000|2025-01-17 09:50:00|8061|8057.2|8062|8059.2|8070.4|8066.9|8056|8053.2|1092
1737107700000|2025-01-17 09:55:00|8061.7|8058.9|8070.7|8067.9|8076.1|8072.3|8061.4|8058.2|1167
1737108000000|2025-01-17 10:00:00|8070.4|8067.6|8091|8088.2|8092|8088.9|8069|8066.2|2202
1737108300000|2025-01-17 10:05:00|8091.3|8087.2|8079.5|8075.7|8097|8093.5|8079.2|8075.7|1016
1737108600000|2025-01-17 10:10:00|8079.2|8075.4|8062.5|8059.7|8080.9|8077.4|8056.8|8054|1546
1737108900000|2025-01-17 10:15:00|8062.8|8059|8055|8051.2|8070.8|8067|8054.3|8051.2|1049
1737109200000|2025-01-17 10:20:00|8055.3|8051.5|8062|8058.2|8067.1|8063.9|8052.3|8049.2|983
1737109500000|2025-01-17 10:25:00|8061.3|8058.5|8063.7|8060.9|8071.4|8067.6|8060.3|8057.2|1049
1737109800000|2025-01-17 10:30:00|8064.4|8060.6|8079.1|8075.3|8082.2|8078.9|8063.7|8060.6|683
1737110100000|2025-01-17 10:35:00|8079.4|8075.6|8079.7|8075.9|8080.4|8077.1|8065.7|8062.2|557
1737110400000|2025-01-17 10:40:00|8078.7|8075.6|8074.9|8071.1|8080.3|8076.8|8071.4|8068.1|425
1737110700000|2025-01-17 10:45:00|8074.6|8071.8|8086.1|8082.3|8086.1|8083.3|8066.2|8063.4|782
1737111000000|2025-01-17 10:50:00|8085.4|8082.6|8071.6|8067.8|8087.8|8085|8071.3|8067.8|901
1737111300000|2025-01-17 10:55:00|8071.3|8067.5|8071.5|8067.7|8074.3|8070.8|8062.8|8059.7|1076
1737111600000|2025-01-17 11:00:00|8070.9|8067.1|8079.3|8075.5|8080.6|8077.2|8069.9|8066.4|398
1737111900000|2025-01-17 11:05:00|8078.6|8075.8|8079.2|8075.4|8083.2|8079.8|8070.9|8067.4|658
1737112200000|2025-01-17 11:10:00|8078.9|8076.1|8087.3|8084.5|8088.3|8084.8|8077.9|8074.4|398
1737112500000|2025-01-17 11:15:00|8087.6|8084.8|8086.8|8083|8089.9|8087.1|8083.2|8080.4|593
1737112800000|2025-01-17 11:20:00|8086.5|8083.7|8069.4|8065.6|8086.8|8083.7|8068.7|8064.9|1327
1737113100000|2025-01-17 11:25:00|8069.1|8066.3|8067.7|8064.9|8073.4|8070.6|8066.4|8062.9|387
1737113400000|2025-01-17 11:30:00|8066.7|8063.9|8065.7|8062.9|8069.8|8066.3|8056.4|8053.6|845
1737113700000|2025-01-17 11:35:00|8066|8062.2|8054.3|8051.5|8066|8062.9|8049.7|8046.8|722
1737114000000|2025-01-17 11:40:00|8054|8051.2|8054|8050.2|8055|8052.2|8051|8047.2|303
1737114300000|2025-01-17 11:45:00|8053.3|8050.5|8043.3|8040.5|8056|8053.2|8043.3|8040.2|256
1737114600000|2025-01-17 11:50:00|8044|8040.2|8044.7|8041.9|8051.7|8048.3|8041.7|8038.5|744
1737114900000|2025-01-17 11:55:00|8045|8041.2|8048.6|8044.8|8051|8048.2|8043|8039.5|680
1737115200000|2025-01-17 12:00:00|8048.3|8044.5|8050|8046.2|8058.1|8055|8047.3|8044.5|716
1737115500000|2025-01-17 12:05:00|8049|8046.5|8035.9|8032.1|8052.3|8049.5|8034.2|8031.1|763
1737115800000|2025-01-17 12:10:00|8036.2|8033.4|8038.1|8035.3|8050.2|8047.1|8033.1|8030.3|913
1737116100000|2025-01-17 12:15:00|8036.1|8033.3|8036.4|8032.6|8040.8|8038|8032.1|8029.3|861
1737116400000|2025-01-17 12:20:00|8036.8|8033.6|8040.1|8036.3|8043.8|8041|8035.7|8032.6|582
1737116700000|2025-01-17 12:25:00|8038.8|8036|8036.1|8033.3|8043.5|8040|8036.1|8033|595
1737117000000|2025-01-17 12:30:00|8035.8|8033|8027.4|8023.6|8037.1|8034.3|8026.4|8023.3|1624
1737117300000|2025-01-17 12:35:00|8027.1|8024.3|8022.4|8019.6|8030|8027.2|8022.4|8018.9|823
1737117600000|2025-01-17 12:40:00|8023.4|8019.2|8018.3|8014.5|8028|8024.9|8018|8014.5|1273
1737117900000|2025-01-17 12:45:00|8018|8015.2|8023.1|8020.3|8036.1|8032.6|8017.3|8013.5|1456
1737118200000|2025-01-17 12:50:00|8023.4|8020.6|8029.1|8025.3|8037.1|8034.3|8021.1|8018|517
1737118500000|2025-01-17 12:55:00|8029.7|8025.9|8032.1|8028.3|8036.8|8034|8026.4|8023.2|1432
1737118800000|2025-01-17 13:00:00|8031.8|8028|8025.4|8022.6|8034.4|8031.3|8024.4|8020.9|1307
1737119100000|2025-01-17 13:05:00|8024.1|8021.3|8010.7|8007.9|8030.4|8027.3|8008|8004.9|1205
1737119400000|2025-01-17 13:10:00|8011.4|8007.6|7993.3|7990.5|8012.7|8009.6|7987.9|7984.8|3011
1737119700000|2025-01-17 13:15:00|7993.6|7990.8|8000.2|7996.4|8001.2|7998.1|7979.9|7976.8|1797
1737120000000|2025-01-17 13:20:00|7999.9|7996.1|8003.6|8000.8|8007.1|8003.8|7999.2|7996.1|1038
1737120300000|2025-01-17 13:25:00|8003.9|8001.1|8000.5|7996.7|8012.6|8009.1|7998.2|7995.1|1124
1737120600000|2025-01-17 13:30:00|7999.9|7997.1|7992.5|7988.7|8001.2|7998.4|7986.8|7983.7|1158
1737120900000|2025-01-17 13:35:00|7992.2|7989.4|8011.2|8007.4|8012.2|8009.4|7991.2|7988.4|1353
1737121200000|2025-01-17 13:40:00|8010.9|8007.1|8006.2|8002.4|8010.9|8007.4|7999.2|7995.7|1402
1737121500000|2025-01-17 13:45:00|8006.5|8002.7|8014.2|8011.4|8020.9|8018.1|8001.5|7997.7|1077
1737121800000|2025-01-17 13:50:00|8013.8|8011|8014.8|8012|8016.8|8013|8006.1|8002.7|1515
1737122100000|2025-01-17 13:55:00|8013.7|8010.9|8004|8001.2|8013.7|8010.9|7998.4|7995.2|776
1737122400000|2025-01-17 14:00:00|8004.3|8001.5|8013.7|8010.9|8015|8011.9|7995.3|7992.5|2203
1737122700000|2025-01-17 14:05:00|8014|8010.2|8014.3|8011.5|8015.3|8012.2|8004.6|8001.8|727
1737123000000|2025-01-17 14:10:00|8015.3|8012.5|8005.9|8003.1|8020|8016.2|8002.6|7999.1|978
1737123300000|2025-01-17 14:15:00|8006.2|8002.4|8001.2|7998.4|8007.9|8004.8|7996.9|7993.4|857
1737123600000|2025-01-17 14:20:00|8000.9|7998.1|8000.8|7998|8010.2|8007.4|7995.8|7993|1003
1737123900000|2025-01-17 14:25:00|8000.5|7997.7|8001.2|7998.4|8012.6|8009.1|7992.5|7989.7|1656
1737124200000|2025-01-17 14:30:00|8000.5|7997.7|7990.1|7987.3|8000.8|7997.7|7978.4|7975.6|1696
1737124500000|2025-01-17 14:35:00|7989.8|7986|7993.4|7990.6|8007.8|8004.7|7983.7|7980.9|1266
1737124800000|2025-01-17 14:40:00|7994.1|7991.3|8005.8|8003|8010.1|8006.7|7994.1|7991.3|1698
1737125100000|2025-01-17 14:45:00|8006.1|8003.3|8032.2|8029.4|8032.9|8030.1|8006.1|8003|4008
1737125400000|2025-01-17 14:50:00|8032.9|8030.1|8025.5|8021.7|8036.9|8033.8|8020.5|8017.7|1601
1737125700000|2025-01-17 14:55:00|8024.8|8022|8025.5|8021.7|8031.5|8028.4|8019.8|8016.7|1224
1737126000000|2025-01-17 15:00:00|8024.8|8022|8032.9|8030.1|8039.2|8036.1|8019.8|8016.7|1539
1737126300000|2025-01-17 15:05:00|8033.2|8030.4|8016.4|8012.6|8035.2|8031.4|8015.4|8012.6|2181
1737126600000|2025-01-17 15:10:00|8016.1|8013.3|8021|8018.2|8031.7|8028.6|8016.1|8013.3|1580
1737126900000|2025-01-17 15:15:00|8021.3|8017.5|8007.6|8004.8|8021.3|8018.2|7999.2|7996.1|4016
1737127200000|2025-01-17 15:20:00|8008.9|8005.1|8008.2|8005.4|8014.3|8011.2|7997.2|7994.1|2133
1737127500000|2025-01-17 15:25:00|8008.9|8005.1|8007|8004.2|8014.5|8011.4|8001.2|7998.4|1883
1737127800000|2025-01-17 15:30:00|8007.5|8004.7|8007.8|8005|8017.5|8014|8000.8|7998|1257
1737128100000|2025-01-17 15:35:00|8008.1|8005.3|7994.6|7991.8|8008.1|8005.3|7993|7989.5|2854
1737128400000|2025-01-17 15:40:00|7994.3|7991.5|8000|7997.2|8008|8005.2|7990.3|7987.5|1284
1737128700000|2025-01-17 15:45:00|8000.3|7996.5|7992.8|7990|8005.3|8002.2|7988.2|7985.1|2065
1737129000000|2025-01-17 15:50:00|7992.5|7989|8002.6|7998.8|8008.9|8005.8|7992.5|7989|2470
1737129300000|2025-01-17 15:55:00|8002.9|7999.1|7990.2|7986.4|8010|8007.2|7988.5|7985.4|1992
1737129600000|2025-01-17 16:00:00|7989.5|7986.7|7987.1|7984.3|7997.2|7994|7983.3|7980|3856
1737129900000|2025-01-17 16:05:00|7987.4|7984.6|7998.1|7995.3|7999.8|7997|7985.4|7982.3|2445
1737130200000|2025-01-17 16:10:00|7997.8|7995|8011.3|8008.5|8012.3|8008.8|7992.5|7989.7|3593
1737130500000|2025-01-17 16:15:00|8011.6|8008.8|7998.5|7995.7|8012.6|8008.8|7996.2|7993.4|2142
1737130800000|2025-01-17 16:20:00|7999.2|7995.4|8010.9|8007.1|8017.6|8014.8|7998.5|7995.4|3082
1737131100000|2025-01-17 16:25:00|8011.2|8007.4|8020.7|8017.9|8021.4|8018.6|8001.2|7998.4|5293
1737131400000|2025-01-17 16:30:00|8020.4|8017.6|8006.1|8003.3|8022.7|8019.4|8000.2|7997.4|3077
1737131700000|2025-01-17 16:35:00|8005.8|8003|8016.5|8012.7|8021.2|8018.4|8003.8|8000.3|2148
1737132000000|2025-01-17 16:40:00|8015.5|8012|8013.1|8010.3|8026.6|8023.8|8008.1|8005|2094
1737132300000|2025-01-17 16:45:00|8012.8|8010|8023.5|8019.7|8024.5|8021.4|8011.8|8009|1395
1737132600000|2025-01-17 16:50:00|8023.2|8020.4|8039.5|8036.7|8040.5|8037.7|8023.2|8019.7|2506
1737132900000|2025-01-17 16:55:00|8039.9|8037.1|8048.8|8045|8048.8|8045.7|8037.5|8034.7|1256
1737133200000|2025-01-17 17:00:00|8048.5|8045.7|8047.5|8044.7|8051.8|8048|8043.1|8040.3|1297
1737133500000|2025-01-17 17:05:00|8048.2|8044.4|8044.2|8041.4|8051.2|8048.1|8040.5|8037.4|984
1737133800000|2025-01-17 17:10:00|8044.9|8041.1|8040.1|8037.3|8045.2|8041.4|8031.1|8027.6|1793
1737134100000|2025-01-17 17:15:00|8040.8|8037|8036.4|8032.6|8040.8|8037.7|8030.4|8027.6|781
1737134400000|2025-01-17 17:20:00|8036.1|8033.3|8031.7|8028.9|8037.4|8034.3|8030.7|8027.6|936
1737134700000|2025-01-17 17:25:00|8032|8028.2|8024.3|8021.5|8033.7|8030.3|8023|8019.9|840
1737135000000|2025-01-17 17:30:00|8023.7|8020.9|8025.7|8022.9|8026.7|8023.9|8014.7|8011.2|1277
1737135300000|2025-01-17 17:35:00|8026.7|8022.2|8031|8027.2|8034|8030.9|8024.7|8021.2|744
1737135600000|2025-01-17 17:40:00|8030.3|8027.5|8030|8027.2|8031.6|8028.2|8022.3|8019.5|703
1737135900000|2025-01-17 17:45:00|8029.6|8026.8|8040.7|8037.9|8041.7|8038.9|8028.6|8025.8|1068
1737136200000|2025-01-17 17:50:00|8041|8038.2|8032|8028.2|8043.7|8039.9|8030.7|8027.9|1260
1737136500000|2025-01-17 17:55:00|8032.4|8028.6|8023.7|8019.9|8034|8030.9|8022|8019.2|856
1737136800000|2025-01-17 18:00:00|8023|8020.2|8023.4|8019.6|8025.4|8022.6|8015.7|8012.2|1046
1737137100000|2025-01-17 18:05:00|8023.7|8019.9|8019.3|8015.5|8025.7|8022.9|8017.3|8014|866
1737137400000|2025-01-17 18:10:00|8019|8016.2|8017.3|8014.5|8022.3|8019.2|8012|8009.2|638
1737137700000|2025-01-17 18:15:00|8017|8014.2|8015.9|8012.1|8018.3|8014.8|8011.6|8008.5|528
1737138000000|2025-01-17 18:20:00|8015.6|8012.8|8016.6|8013.8|8019.3|8016.1|8011.6|8008.8|540
1737138300000|2025-01-17 18:25:00|8016.3|8013.5|8012.6|8009.8|8019.6|8016.8|8007.5|8004.4|1157
1737138600000|2025-01-17 18:30:00|8012.9|8010.1|8021.3|8017.5|8023.6|8020.8|8010.9|8007.8|407
1737138900000|2025-01-17 18:35:00|8021.6|8017.8|8024.3|8021.5|8027.6|8024.5|8017.9|8014.8|440
1737139200000|2025-01-17 18:40:00|8023.9|8021.1|8028.3|8025.5|8029|8025.8|8023.3|8019.8|677
1737139500000|2025-01-17 18:45:00|8028.9|8025.1|8027.2|8024.4|8028.9|8025.8|8022.9|8020.1|417
1737139800000|2025-01-17 18:50:00|8027.9|8024.1|8017.5|8014.7|8031.6|8028.8|8015.8|8012.7|478
1737140100000|2025-01-17 18:55:00|8017.2|8014.4|8016.2|8013.4|8018.5|8015.7|8012.8|8009.3|780
1737140400000|2025-01-17 19:00:00|8015.8|8013|8021.3|8017.5|8024.9|8021.8|8010.2|8006.7|948
1737140700000|2025-01-17 19:05:00|8021.6|8017.8|8031.3|8028.5|8031.6|8028.5|8020.6|8017.8|1438
1737141000000|2025-01-17 19:10:00|8031.6|8028.8|8030.9|8028.1|8034.3|8031.1|8028.6|8025.8|2004
1737141300000|2025-01-17 19:15:00|8031.9|8028.4|8033.9|8030.1|8036.2|8033.1|8029.9|8027.1|1188
1737141600000|2025-01-17 19:20:00|8034.9|8031.1|8023.1|8020.3|8035.2|8031.7|8021.8|8018.7|1766
1737141900000|2025-01-17 19:25:00|8022.8|8020|8002|7999.2|8023.1|8020|8000.7|7997.9|4858
1737142200000|2025-01-17 19:30:00|8003|8000.2|7994|7991.2|8004.4|8001.6|7989.4|7986.3|2054
1737142500000|2025-01-17 19:35:00|7994.4|7991.6|7992|7988.2|7995.7|7992.6|7990|7986.2|803
1737142800000|2025-01-17 19:40:00|7992.3|7988.5|7989.9|7987.1|7993|7989.9|7989|7985.8|695
1737143100000|2025-01-17 19:45:00|7989.6|7986.8|7989.6|7985.8|7993.6|7990.5|7987.9|7984.8|765
1737143400000|2025-01-17 19:50:00|7988.9|7986.1|7993.6|7990.8|7995.6|7992.8|7987.9|7984.8|431
1737143700000|2025-01-17 19:55:00|7994.6|7991.1|7995.3|7991.5|7995.9|7993.1|7989.9|7986.8|489
1737144000000|2025-01-17 20:00:00|7995|7991.2|7990.9|7987.1|7995|7991.8|7986.9|7983.8|227
1737144300000|2025-01-17 20:05:00|7990.3|7987.5|7992.3|7988.5|7993.6|7990.1|7990.3|7987.5|102
1737144600000|2025-01-17 20:10:00|7992.6|7988.8|8001.6|7997.8|8002.6|7999.5|7992.3|7988.8|473
1737144900000|2025-01-17 20:15:00|8001.3|7998.5|8003.9|8000.1|8006.2|8003.1|8000.2|7996.4|403
1737145200000|2025-01-17 20:20:00|8003.2|8000.4|8004.2|8001.4|8005.2|8001.7|8001.2|7998.4|132
1737145500000|2025-01-17 20:25:00|8004.5|8001.7|8007.2|8003.4|8007.2|8004.1|8003.5|8000.4|82
1737145800000|2025-01-17 20:30:00|8006.2|8003.1|8003.5|8000.7|8006.2|8003.1|8002.5|7999.4|39
1737146100000|2025-01-17 20:35:00|8003.8|7999.7|8008.2|8005.4|8008.8|8006|8003.5|7999.7|181
1737146400000|2025-01-17 20:40:00|8008.8|8005|8010.8|8007|8010.8|8007.4|8004.8|8001.7|241
1737146700000|2025-01-17 20:45:00|8010.5|8007.7|8005.5|8002.7|8010.8|8007.7|8003.8|8000.7|224
1737147000000|2025-01-17 20:50:00|8004.8|8001.7|8007.8|8004|8008.5|8005.3|8001.5|7998.5|283
1737147300000|2025-01-17 20:55:00|8007.1|8004.3|8002.4|7999.6|8007.8|8004.3|8001.4|7998.3|274
1737147600000|2025-01-17 21:00:00|8002.1|7999.3|8001.1|7998.3|8004.1|8000.6|7999.1|7996.3|189
1737147900000|2025-01-17 21:05:00|8001.4|7997.6|8002.4|7998.6|8005.1|8001.3|8001.1|7997.6|111
1737148200000|2025-01-17 21:10:00|8002.1|7999.3|8001.7|7997.9|8002.7|7999.9|8000.1|7997.3|133
1737148500000|2025-01-17 21:15:00|8001.4|7997.6|8001.4|7997.6|8001.4|7998.3|7997.7|7994.6|169
1737148800000|2025-01-17 21:20:00|8001.1|7998.3|8003.4|8000.6|8003.4|8000.6|8000.4|7996.9|112
1737149100000|2025-01-17 21:25:00|8004.4|8000.9|8006.4|8002.6|8009|8005.9|8003.1|8000.3|115
1737149400000|2025-01-17 21:30:00|8005.7|8002.9|8008.7|8004.9|8009|8005.9|8005.4|8001.6|227
1737149700000|2025-01-17 21:35:00|8008.3|8005.5|8013.3|8009.5|8014.3|8010.5|8007.3|8003.9|60
1737150000000|2025-01-17 21:40:00|8013|8009.2|8006.9|8003.1|8014.3|8010.5|8004.6|8000.8|341
1737150300000|2025-01-17 21:45:00|8006.3|8003.5|8005.9|8003.1|8007.9|8004.8|8005.6|8002.1|371
1737150600000|2025-01-17 21:50:00|8005.6|8002.8|7998|7995.2|8005.9|8002.8|7994.3|7991.2|613
1737150900000|2025-01-17 21:55:00|7998.3|7994.5|8001.6|7997.8|8001.6|7998.5|7997|7994.2|83
1737327600000|2025-01-19 23:00:00|7991.1|7987.3|7998.9|7995.1|8000.2|7996.7|7985.2|7981.1|469
1737327900000|2025-01-19 23:05:00|7998.5|7994.7|8004.8|8001|8005.8|8002|7996.5|7992.7|108
1737328200000|2025-01-19 23:10:00|8004.7|8000.9|8025.7|8021.9|8028.7|8025.9|8004.7|8000.9|809
1737328500000|2025-01-19 23:15:00|8023.9|8020.1|8015.7|8012.9|8027.7|8024.6|8014.7|8011.6|112
1737328800000|2025-01-19 23:20:00|8016.1|8012.3|8012.4|8009.6|8019.7|8015.9|8011.7|8008.9|67
1737329100000|2025-01-19 23:25:00|8012.1|8009.3|8011|8008.2|8013.1|8009.6|8008.9|8005.6|62
1737329400000|2025-01-19 23:30:00|8011.4|8007.6|8015|8011.2|8015.2|8011.4|8010.4|8007.1|139
1737329700000|2025-01-19 23:35:00|8015.3|8011.5|8018|8014.2|8019|8016.2|8014.7|8011.5|34
1737330000000|2025-01-19 23:40:00|8017.7|8014.9|8023.3|8019.5|8023.3|8019.5|8017.7|8014.9|29
1737330300000|2025-01-19 23:45:00|8023.2|8019.4|8017|8013.2|8023.5|8019.5|8016.8|8013|39
1737330600000|2025-01-19 23:50:00|8017.3|8013.5|8020.8|8017|8021.3|8017.8|8015.7|8012.2|41
1737330900000|2025-01-19 23:55:00|8020.6|8016.8|8023.3|8019.5|8023.3|8019.5|8020.3|8016.5|12
1737331200000|2025-01-20 00:00:00|8022.8|8019|8030.3|8026.5|8031.3|8027.5|8022.3|8018.5|16
1737331500000|2025-01-20 00:05:00|8029.6|8026.8|8023.3|8019.5|8030.3|8026.8|8021.9|8018.1|31
1737331800000|2025-01-20 00:10:00|8023.6|8019.8|8026.2|8022.4|8026.6|8022.8|8021.6|8018.1|14
1737332100000|2025-01-20 00:15:00|8026.6|8022.8|8028.3|8025.5|8030.6|8026.8|8026.6|8022.8|45
1737332400000|2025-01-20 00:20:00|8027.9|8025.1|8028.6|8024.8|8029.9|8026.1|8025.6|8021.8|47
1737332700000|2025-01-20 00:25:00|8029.3|8025.5|8035.9|8032.1|8036.6|8032.8|8027.4|8023.6|47
1737333000000|2025-01-20 00:30:00|8035.6|8031.8|8032.9|8029.1|8036.4|8033.4|8032.2|8028.8|62
1737333300000|2025-01-20 00:35:00|8033.2|8029.4|8036.5|8032.7|8040.6|8036.8|8033.2|8029.4|44
1737333600000|2025-01-20 00:40:00|8036.2|8032.4|8027.9|8025.1|8036.2|8032.4|8024.9|8021.4|99
1737333900000|2025-01-20 00:45:00|8026.9|8024.1|8026.2|8022.4|8028.2|8024.4|8020.2|8016.4|96
1737334200000|2025-01-20 00:50:00|8025.9|8022.1|8021.9|8018.1|8026.9|8023.1|8020.5|8017.7|33
1737334500000|2025-01-20 00:55:00|8021.5|8017.7|8023.2|8019.4|8023.9|8020.1|8020.2|8016.4|12
1737334800000|2025-01-20 01:00:00|8023.5|8019.7|8010.2|8006.4|8032.2|8028.7|8002.5|7999.4|333
1737335100000|2025-01-20 01:05:00|8009.5|8006.7|8005.2|8001.4|8011.2|8008|8003.8|8000.4|103
1737335400000|2025-01-20 01:10:00|8004.8|8002|8012.5|8008.7|8013.1|8009.7|8002.8|7999.4|85
1737335700000|2025-01-20 01:15:00|8012.8|8009.7|8007.8|8005|8013.5|8010.7|8005.8|8002.6|181
1737336000000|2025-01-20 01:20:00|8007.4|8004.6|8008.1|8005.3|8009.8|8006.6|8004.4|8001|134
1737336300000|2025-01-20 01:25:00|8008.4|8005.6|8005.1|8002.3|8009.4|8006.3|7999.1|7996|169
1737336600000|2025-01-20 01:30:00|8005.4|8002.6|8004.7|8000.9|8007.1|8003.9|7999.9|7996.6|418
1737336900000|2025-01-20 01:35:00|8004.4|8001.6|8001|7997.2|8007.1|8003.9|7997.4|7994.2|448
1737337200000|2025-01-20 01:40:00|8000.4|7997.6|7991.4|7988.6|8004|8000.9|7990.9|7987.6|117
1737337500000|2025-01-20 01:45:00|7989.4|7986.6|7985|7982.2|7991.4|7988.2|7982.3|7979.2|278
1737337800000|2025-01-20 01:50:00|7985.3|7982.5|7989.6|7985.8|7991.6|7988.5|7984|7980.5|165
1737338100000|2025-01-20 01:55:00|7990.6|7986.8|7996.9|7993.1|7999.6|7996.5|7989.6|7986.5|136
1737338400000|2025-01-20 02:00:00|7995.9|7992.8|7997.9|7995.1|7998.6|7995.5|7992.9|7989.1|185
1737338700000|2025-01-20 02:05:00|7997.6|7994.8|7982.2|7979.4|7997.9|7994.8|7979.6|7976.4|227
1737339000000|2025-01-20 02:10:00|7982.6|7979.8|7985.5|7981.7|7988.5|7985.1|7981.5|7978.1|138
1737339300000|2025-01-20 02:15:00|7985.9|7982.1|7989.9|7986.1|7990.9|7988.1|7985.5|7982.1|75
1737339600000|2025-01-20 02:20:00|7989.5|7986.7|7986.8|7983|7990.9|7987.4|7981.2|7978.1|81
1737339900000|2025-01-20 02:25:00|7987.2|7984.4|7990.2|7986.4|7990.5|7987.4|7985.2|7982|46
1737340200000|2025-01-20 02:30:00|7989.5|7986.7|7985.2|7981.4|7992.9|7989.7|7983.2|7979.7|159
1737340500000|2025-01-20 02:35:00|7984.8|7981|7984.8|7982|7990.5|7987|7984.5|7981|162
1737340800000|2025-01-20 02:40:00|7984.5|7981.7|7986.8|7983|7988.8|7985.4|7981.8|7979|109
1737341100000|2025-01-20 02:45:00|7986.1|7983.3|7981.1|7978.3|7988.4|7985.3|7980.8|7977|43
1737341400000|2025-01-20 02:50:00|7981.8|7978|7980.1|7977.3|7981.8|7978.3|7974.8|7972|205
1737341700000|2025-01-20 02:55:00|7981.1|7978.3|7983.8|7981|7984.1|7981|7977.1|7974|77
1737342000000|2025-01-20 03:00:00|7984.1|7981.3|7979.1|7975.3|7989.1|7985.3|7977.1|7973.9|78
1737342300000|2025-01-20 03:05:00|7978.1|7975.6|7988.4|7984.6|7988.8|7985.6|7978.1|7974.6|140
1737342600000|2025-01-20 03:10:00|7987.8|7985|7987.4|7984.6|7989.4|7986.6|7984.8|7981.3|67
1737342900000|2025-01-20 03:15:00|7987.7|7983.9|7989.4|7985.6|7992.4|7989.3|7987.4|7983.9|22
1737343200000|2025-01-20 03:20:00|7989|7986.2|7985.4|7981.6|7989.4|7986.2|7982.4|7978.9|60
1737343500000|2025-01-20 03:25:00|7985|7982.2|7996|7992.2|7996.7|7993.9|7984.4|7980.9|276
1737343800000|2025-01-20 03:30:00|7995.7|7992.9|7997.7|7994.9|7997.7|7994.9|7989.7|7986.2|96
1737344100000|2025-01-20 03:35:00|7998.3|7994.5|7993|7989.2|7999|7995.9|7991.3|7988.2|214
1737344400000|2025-01-20 03:40:00|7992.3|7989.5|7985|7982.2|7994|7990.5|7985|7981.9|168
1737344700000|2025-01-20 03:45:00|7984.7|7981.9|7980.7|7977.9|7985.7|7981.9|7979.3|7975.9|139
1737345000000|2025-01-20 03:50:00|7980.3|7977.5|7983.6|7980.8|7984.6|7981.5|7979.6|7976.8|70
1737345300000|2025-01-20 03:55:00|7984.3|7981.5|7988.9|7986.1|7991.9|7989.1|7984.3|7980.5|175
1737345600000|2025-01-20 04:00:00|7987.9|7985.1|7989.6|7986.8|7990.9|7988.1|7986.9|7984.1|39
1737345900000|2025-01-20 04:05:00|7989.9|7987.1|7988.9|7985.1|7990.3|7987.1|7987.6|7984.1|31
1737346200000|2025-01-20 04:10:00|7988.6|7986.1|7987.9|7985.1|7989.6|7986.4|7987.5|7984.1|84
1737346500000|2025-01-20 04:15:00|7986.5|7983.7|7986.5|7982.7|7986.9|7983.7|7985.2|7981.7|9
1737346800000|2025-01-20 04:20:00|7985.5|7983.1|7984.2|7981.4|7985.9|7983.1|7982.5|7979.7|8
1737347100000|2025-01-20 04:25:00|7985.2|7981.7|7987.2|7984.4|7987.9|7984.4|7985.2|7981.7|43
1737347400000|2025-01-20 04:30:00|7987.5|7984.7|7988.5|7984.7|7988.8|7986|7987.5|7984.4|59
1737347700000|2025-01-20 04:35:00|7988.1|7985.7|7987.5|7983.7|7988.8|7986|7986.5|7983.7|73
1737348000000|2025-01-20 04:40:00|7986.5|7983|7981.8|7979|7986.5|7983|7979.5|7976.4|230
1737348300000|2025-01-20 04:45:00|7980.5|7977.7|7979.8|7977|7982.8|7980|7979.5|7976.7|26
1737348600000|2025-01-20 04:50:00|7980.2|7977.4|7978.5|7974.7|7981.8|7978|7977.2|7973.4|172
1737348900000|2025-01-20 04:55:00|7978.2|7975.4|7980.2|7977.4|7980.8|7977.4|7978.2|7975.4|23
1737349200000|2025-01-20 05:00:00|7979.2|7976.4|7979.8|7976|7980.8|7977|7977.1|7974|47
1737349500000|2025-01-20 05:05:00|7978.8|7977|7981.4|7977.6|7981.8|7978|7978.1|7975|10
1737349800000|2025-01-20 05:10:00|7981.8|7978|7981.8|7979|7982.8|7980|7979.8|7976.6|28
1737350100000|2025-01-20 05:15:00|7982.1|7978|7982.8|7979|7982.8|7979|7980.8|7977|16
1737350400000|2025-01-20 05:20:00|7982.7|7978.9|7985.7|7981.9|7985.7|7982.6|7981.1|7977.9|29
1737350700000|2025-01-20 05:25:00|7985.4|7982.6|7981.7|7977.9|7985.7|7982.9|7981.1|7977.9|25
1737351000000|2025-01-20 05:30:00|7982.1|7978.3|7983.4|7979.6|7986.1|7982.3|7981.1|7977.3|58
1737351300000|2025-01-20 05:35:00|7983.1|7979.3|7978.4|7975.6|7983.4|7980.3|7978.4|7975.6|51
1737351600000|2025-01-20 05:40:00|7979.4|7975.2|7979.4|7975.6|7979.4|7976.6|7975.4|7972.2|50
1737351900000|2025-01-20 05:45:00|7978.7|7975.9|7979.3|7976.5|7981|7977.2|7976.3|7972.5|99
1737352200000|2025-01-20 05:50:00|7978.7|7975.9|7974|7970.2|7980.3|7976.9|7973.7|7970.2|116
1737352500000|2025-01-20 05:55:00|7973|7970.9|7976.7|7972.9|7977.7|7974.5|7973|7970.5|45
1737352800000|2025-01-20 06:00:00|7976.3|7972.5|7977.3|7974.5|7979.3|7976.5|7974.3|7971.2|49
1737353100000|2025-01-20 06:05:00|7977.7|7974.9|7978.3|7975.5|7980.7|7977.5|7975.7|7972.5|97
1737353400000|2025-01-20 06:10:00|7978.7|7975.9|7981|7977.2|7984|7980.2|7977.7|7974.2|114
1737353700000|2025-01-20 06:15:00|7979.6|7978.2|7970.3|7967.5|7980|7978.2|7970.3|7967.2|97
1737354000000|2025-01-20 06:20:00|7970|7967.2|7965|7962.2|7971.7|7968.5|7964|7960.9|499
1737354300000|2025-01-20 06:25:00|7965.7|7961.9|7962.3|7959.5|7965.7|7962.2|7961|7957.6|170
1737354600000|2025-01-20 06:30:00|7962|7959.2|7957.3|7954.5|7965|7961.9|7955.7|7952.5|306
1737354900000|2025-01-20 06:35:00|7957|7954.2|7956.7|7952.9|7957.7|7954.5|7951.4|7948.2|514
1737355200000|2025-01-20 06:40:00|7956|7953.2|7955.7|7952.9|7957.7|7954.5|7954.7|7951.5|76
1737355500000|2025-01-20 06:45:00|7956.3|7952.5|7962.3|7958.5|7963.9|7960.5|7954.7|7951.5|293
1737355800000|2025-01-20 06:50:00|7961.3|7957.8|7968.9|7965.1|7968.9|7965.5|7958.9|7956.1|150
1737356100000|2025-01-20 06:55:00|7969.3|7965.5|7966.9|7964.1|7974.9|7971.5|7966.9|7963.5|471
1737356400000|2025-01-20 07:00:00|7967.9|7963.1|7981.2|7977.4|7984.2|7981.1|7967.6|7963.1|383
1737356700000|2025-01-20 07:05:00|7981.6|7977.8|7983.2|7980.4|7985.6|7982.1|7980.6|7977.8|112
1737357000000|2025-01-20 07:10:00|7983.5|7980.7|7975.9|7972.1|7983.5|7980.7|7974.5|7971.4|437
1737357300000|2025-01-20 07:15:00|7975.5|7973.1|7974.5|7971.7|7979.5|7976.4|7973.7|7970.4|189
1737357600000|2025-01-20 07:20:00|7975.5|7971.4|7974.5|7971.7|7975.9|7972.7|7972.5|7968.7|234
1737357900000|2025-01-20 07:25:00|7974.9|7972.1|7973.8|7970|7976.5|7973.7|7972.1|7968.7|133
1737358200000|2025-01-20 07:30:00|7973.5|7969.7|7971.5|7967.7|7974.5|7971.3|7969.5|7966.3|94
1737358500000|2025-01-20 07:35:00|7970.5|7967.3|7967.8|7965|7971.5|7968|7966.1|7963.3|202
1737358800000|2025-01-20 07:40:00|7967.5|7964.7|7967.8|7964|7973.1|7970.3|7965.8|7962|179
1737359100000|2025-01-20 07:45:00|7967.3|7965|7974.1|7970.3|7974.1|7970.3|7967.3|7964|76
1737359400000|2025-01-20 07:50:00|7973.1|7969.7|7969.8|7966|7977.1|7973.3|7969.1|7966|170
1737359700000|2025-01-20 07:55:00|7970.1|7966.3|7972.4|7969.6|7972.8|7969.6|7965.8|7962.6|347
1737360000000|2025-01-20 08:00:00|7973.1|7969.3|7981.1|7978.3|7985.8|7983|7969.4|7966.3|1653
1737360300000|2025-01-20 08:05:00|7980.7|7977.9|7986.1|7982.3|7990.1|7986.9|7972.4|7969.6|905
1737360600000|2025-01-20 08:10:00|7985.7|7982.9|7981.1|7977.3|7989.4|7985.6|7980.1|7977.3|1146
1737360900000|2025-01-20 08:15:00|7980.7|7977.9|7972.5|7969.7|7986.1|7982.3|7971.1|7968|2615
1737361200000|2025-01-20 08:20:00|7972.1|7969.3|7978.1|7974.3|7980.8|7978|7970.1|7967.3|1468
1737361500000|2025-01-20 08:25:00|7977.4|7974.6|7981.5|7978.7|7981.5|7978.7|7959.5|7956.7|3602
1737361800000|2025-01-20 08:30:00|7982.1|7979.3|7983.4|7979.6|7986.4|7983.1|7972.2|7969|2645
1737362100000|2025-01-20 08:35:00|7982.8|7980|7984.4|7980.6|7984.4|7981|7978.1|7974.8|971
1737362400000|2025-01-20 08:40:00|7983.7|7980.9|7971.8|7969|7984.4|7981.3|7971.1|7968|2106
1737362700000|2025-01-20 08:45:00|7972.1|7968.3|7970.8|7967|7972.1|7969|7964.2|7961|1712
1737363000000|2025-01-20 08:50:00|7971.2|7967.4|7967.2|7964.4|7973.8|7971|7965.2|7961.7|1133
1737363300000|2025-01-20 08:55:00|7967.5|7964.7|7971.5|7968.7|7976.5|7973|7964.8|7961.7|1870
1737363600000|2025-01-20 09:00:00|7971.2|7968.4|7967.8|7965|7974.1|7970.3|7963.5|7960.7|1043
1737363900000|2025-01-20 09:05:00|7966.8|7964|7963.1|7959.3|7969.1|7966.3|7959.5|7956.7|622
1737364200000|2025-01-20 09:10:00|7962.5|7959.7|7965.5|7962.7|7973.8|7970.6|7962.1|7959.3|1095
1737364500000|2025-01-20 09:15:00|7965.1|7962.3|7969.7|7966.9|7973.8|7971|7963.5|7960.7|585
1737364800000|2025-01-20 09:20:00|7969.4|7966.6|7981.4|7977.6|7983.4|7980.2|7967.4|7964.1|896
1737365100000|2025-01-20 09:25:00|7981|7977.2|7978.1|7974.3|7982.1|7978.9|7976.7|7973.6|655
1737365400000|2025-01-20 09:30:00|7977.7|7974.9|7977.4|7973.6|7983.1|7979.9|7976.4|7973.6|1070
1737365700000|2025-01-20 09:35:00|7976.4|7974|7971.4|7967.6|7978.4|7975.3|7968.7|7965.9|677
1737366000000|2025-01-20 09:40:00|7970.7|7967.9|7962.7|7958.9|7974|7970.6|7960.7|7957.5|737
1737366300000|2025-01-20 09:45:00|7963|7960.2|7950.7|7946.9|7965|7961.9|7949.1|7945.9|897
1737366600000|2025-01-20 09:50:00|7951.7|7947.9|7940.8|7937|7953.7|7950.9|7937.8|7935|3245
1737366900000|2025-01-20 09:55:00|7940.5|7936.7|7953.1|7949.3|7954.8|7952|7940.1|7936.7|1569
1737367200000|2025-01-20 10:00:00|7952.7|7949.9|7961.7|7958.9|7964.5|7961.6|7951.7|7948.9|961
1737367500000|2025-01-20 10:05:00|7962.4|7958.6|7958.7|7955.9|7965.7|7962.9|7958.7|7955.4|681
1737367800000|2025-01-20 10:10:00|7959.1|7956.3|7960.7|7957.9|7964.7|7961.9|7956.7|7953.9|763
1737368100000|2025-01-20 10:15:00|7961.7|7958.9|7967.7|7964.9|7970.4|7966.9|7961.7|7958.9|524
1737368400000|2025-01-20 10:20:00|7968.3|7964.5|7966.3|7962.5|7968.4|7965.5|7960|7957.2|463
1737368700000|2025-01-20 10:25:00|7965.3|7962.2|7961.3|7958.5|7969|7965.2|7961.3|7958.5|425
1737369000000|2025-01-20 10:30:00|7961|7958.2|7965.7|7962.9|7972.6|7969.2|7961|7958.2|551
1737369300000|2025-01-20 10:35:00|7965|7962.2|7966.9|7964.1|7971|7968.2|7965|7961.5|269
1737369600000|2025-01-20 10:40:00|7965.9|7963.1|7964.3|7960.5|7968.2|7965.4|7960.9|7958.1|504
1737369900000|2025-01-20 10:45:00|7963.3|7960.1|7957.3|7954.5|7965.6|7962.5|7957.3|7954.1|254
1737370200000|2025-01-20 10:50:00|7957.6|7954.8|7952|7949.2|7959.3|7956.1|7946.3|7943.5|1678
1737370500000|2025-01-20 10:55:00|7952.3|7948.5|7957.6|7954.8|7962.6|7959.8|7951|7947.9|579
1737370800000|2025-01-20 11:00:00|7958.9|7955.1|7958.3|7955.5|7960.9|7957.8|7952.3|7949|425
1737371100000|2025-01-20 11:05:00|7958.6|7955.8|7963.9|7961.1|7968.6|7964.8|7958.6|7955.8|443
1737371400000|2025-01-20 11:10:00|7964.3|7961.5|7966.6|7963.8|7968.2|7965.4|7962.6|7959.4|377
1737371700000|2025-01-20 11:15:00|7965.6|7962.8|7961.2|7957.4|7969.2|7966.1|7959.2|7956.4|468
1737372000000|2025-01-20 11:20:00|7961.8|7959|7953.8|7951|7963.5|7960.7|7953.8|7951|500
1737372300000|2025-01-20 11:25:00|7954.5|7950|7958.5|7955.7|7958.8|7955.7|7954.2|7950|349
1737372600000|2025-01-20 11:30:00|7958.8|7956|7958.2|7955.4|7965.5|7962.3|7956.8|7953.4|358
1737372900000|2025-01-20 11:35:00|7958.8|7956|7963.8|7960|7964.2|7961.4|7955.8|7952.4|140
1737373200000|2025-01-20 11:40:00|7963.1|7960.3|7965.5|7962.7|7971.1|7968.3|7962.8|7959|277
1737373500000|2025-01-20 11:45:00|7965.1|7961.7|7967.1|7963.3|7969.5|7966.3|7964.5|7961.3|174
1737373800000|2025-01-20 11:50:00|7966.5|7963.7|7972.5|7969.7|7976.5|7973.3|7964.8|7961.7|815
1737374100000|2025-01-20 11:55:00|7972.8|7970|7976.2|7973.4|7982.5|7979.7|7970.5|7967|601
1737374400000|2025-01-20 12:00:00|7976.8|7974|7978.8|7976|7979.8|7976.7|7975.4|7972.3|263
1737374700000|2025-01-20 12:05:00|7979.1|7976.3|7979.2|7976.4|7984.1|7981|7978.5|7975.2|1582
1737375000000|2025-01-20 12:10:00|7978.8|7976|7982.1|7979.3|7983.1|7980.3|7975.8|7973|1892
1737375300000|2025-01-20 12:15:00|7982.8|7979|7987.4|7984.6|7992.4|7989.6|7981.1|7978|747
1737375600000|2025-01-20 12:20:00|7987.8|7985|7988.4|7985.6|7991.4|7988.6|7986.4|7983.2|312
1737375900000|2025-01-20 12:25:00|7988.7|7985.9|7992|7989.2|7992.7|7989.6|7987.7|7984.6|625
1737376200000|2025-01-20 12:30:00|7992.4|7989.6|7992.4|7988.6|7992.7|7989.9|7986.7|7983.8|360
1737376500000|2025-01-20 12:35:00|7991.7|7988.9|7991|7987.2|7992.7|7989.6|7987.4|7983.6|468
1737376800000|2025-01-20 12:40:00|7990.4|7987.6|8002.6|7999.8|8005.3|8001.8|7990|7987.2|910
1737377100000|2025-01-20 12:45:00|8003|7999.2|8010.3|8007.5|8011|8007.8|8002|7998.8|694
1737377400000|2025-01-20 12:50:00|8010.6|8006.5|8007.3|8003.5|8012.6|8009.5|7999.7|7996.5|1910
1737377700000|2025-01-20 12:55:00|8007|8004.2|8001.7|7998.9|8008.3|8005.5|8001|7998.2|672
1737378000000|2025-01-20 13:00:00|8002|7999.2|8009.9|8007.1|8012.9|8009.5|8000.3|7996.9|1138
1737378300000|2025-01-20 13:05:00|8009.6|8006.8|8009.9|8007.1|8015.2|8011.8|8005.3|8002.5|660
1737378600000|2025-01-20 13:10:00|8010.3|8007.5|8009.6|8005.8|8013.6|8010.8|8006.3|8003.1|669
1737378900000|2025-01-20 13:15:00|8008.6|8006.8|8006.2|8003.4|8012.6|8009.4|8004.6|8001.4|474
1737379200000|2025-01-20 13:20:00|8006.6|8003.8|8013.5|8010.7|8013.9|8010.7|8005.4|8002.1|1032
1737379500000|2025-01-20 13:25:00|8013.9|8010.1|8005.5|8002.7|8014.9|8011.7|8004.9|8001.4|378
1737379800000|2025-01-20 13:30:00|8005.9|8002.1|7990.9|7988.1|8016.8|8014|7988.9|7985.8|3363
1737380100000|2025-01-20 13:35:00|7990.6|7987.8|7963.3|7960.5|7990.9|7988.1|7961.3|7958.2|3872
1737380400000|2025-01-20 13:40:00|7964|7960.2|7927.8|7925|7966.7|7963.5|7925.7|7922.6|9801
1737380700000|2025-01-20 13:45:00|7929.1|7926.3|7916.9|7913.1|7936.2|7933|7915.9|7912.4|6758
1737381000000|2025-01-20 13:50:00|7915.9|7913.4|7905.9|7903.1|7927.9|7924.4|7896.9|7893.4|4766
1737381300000|2025-01-20 13:55:00|7906.2|7903.4|7879.6|7876.8|7911.2|7908.4|7874|7870.5|6597
1737381600000|2025-01-20 14:00:00|7880|7877.2|7884.9|7882.1|7908|7902.6|7880|7877.2|4252
1737381900000|2025-01-20 14:05:00|7885.3|7882.5|7893.8|7891|7902.2|7899|7878.6|7875.8|2200
1737382200000|2025-01-20 14:10:00|7894.2|7891.4|7911.4|7908.6|7920.7|7917.6|7891.2|7888|4567
1737382500000|2025-01-20 14:15:00|7912.7|7909.9|7899.4|7896.6|7918.6|7915.8|7893.1|7890|2313
1737382800000|2025-01-20 14:20:00|7900.4|7897.6|7909.4|7905.6|7917.7|7914.9|7896.4|7893|1164
1737383100000|2025-01-20 14:25:00|7909|7905.2|7924|7920.2|7925.7|7922.2|7907.7|7904.6|1696
1737383400000|2025-01-20 14:30:00|7923|7919.9|7922|7919.2|7931.7|7928.5|7915.7|7912.6|2066
1737383700000|2025-01-20 14:35:00|7921.7|7918.9|7931.9|7929.1|7934.6|7931.1|7920.3|7916.9|1405
1737384000000|2025-01-20 14:40:00|7931.3|7928.5|7906.7|7903.9|7935.7|7932.1|7902.7|7899.9|1884
1737384300000|2025-01-20 14:45:00|7907.3|7904.5|7911.7|7907.9|7920|7916.8|7894.4|7891.6|1389
1737384600000|2025-01-20 14:50:00|7914|7910.2|7905.4|7902.6|7919.7|7916.9|7904.4|7901.1|1369
1737384900000|2025-01-20 14:55:00|7906|7902.2|7906.4|7902.6|7910.7|7907.6|7900.8|7897.9|1196
1737385200000|2025-01-20 15:00:00|7905.4|7903|7903.7|7900.9|7910.7|7907.6|7896.4|7893.6|947
1737385500000|2025-01-20 15:05:00|7904.1|7901.3|7902.1|7899.3|7909.4|7906.6|7895.4|7892|671
1737385800000|2025-01-20 15:10:00|7901.8|7899|7897.1|7893.3|7907.8|7904.6|7895.8|7893|782
1737386100000|2025-01-20 15:15:00|7897.8|7895|7915.7|7912.9|7916.4|7912.9|7894.8|7892|1237
1737386400000|2025-01-20 15:20:00|7915.4|7912.6|7921|7917.2|7924.7|7921.5|7913.7|7909.9|1006
1737386700000|2025-01-20 15:25:00|7920|7917.9|7910.4|7907.6|7927|7923.8|7908|7905.2|1646
1737387000000|2025-01-20 15:30:00|7910|7907.2|7915|7912.2|7917.4|7913.9|7905.7|7902.9|1055
1737387300000|2025-01-20 15:35:00|7915.4|7912.6|7927.6|7924.8|7938.9|7935.8|7914|7910.8|2744
1737387600000|2025-01-20 15:40:00|7928.6|7925.2|7921.3|7918.5|7929.3|7926.2|7917.3|7914.2|1054
1737387900000|2025-01-20 15:45:00|7921|7918.2|7892.5|7889.7|7922.7|7919.9|7891.9|7889.1|6317
1737388200000|2025-01-20 15:50:00|7893.2|7890.4|7887.6|7884.8|7893.2|7890.4|7880.3|7877.5|3512
1737388500000|2025-01-20 15:55:00|7888.6|7885.8|7891.4|7888.6|7896.7|7893.9|7884.7|7881.2|3353
1737388800000|2025-01-20 16:00:00|7891.1|7888.3|7891.4|7888.6|7899.7|7896.5|7887.7|7884.9|1453
1737389100000|2025-01-20 16:05:00|7892.4|7888.9|7903.4|7899.6|7911.3|7907.9|7891.4|7887.9|1745
1737389400000|2025-01-20 16:10:00|7902.7|7899.9|7903.4|7900.6|7917.6|7914.8|7901.7|7898.9|2566
1737389700000|2025-01-20 16:15:00|7904.4|7900.9|7909|7906.2|7913.6|7910.2|7901.7|7898.5|1405
1737390000000|2025-01-20 16:20:00|7909.3|7906.5|7907.3|7904.5|7917|7914.2|7904.3|7900.9|1391
1737390300000|2025-01-20 16:25:00|7907.7|7904.9|7910.6|7907.8|7916.9|7913.8|7901.4|7898.6|4280
1737390600000|2025-01-20 16:30:00|7911.3|7908.5|7913.5|7909.7|7924.9|7921.7|7908.3|7905.5|2671
1737390900000|2025-01-20 16:35:00|7913.9|7910.1|7907.2|7903.4|7922.8|7920|7906.5|7902.7|784
1737391200000|2025-01-20 16:40:00|7907.5|7903.7|7908.1|7904.3|7913.2|7909.7|7902.5|7899.4|957
1737391500000|2025-01-20 16:45:00|7908.5|7904.7|7908.2|7904.4|7913.5|7910.7|7905.8|7902.6|611
1737391800000|2025-01-20 16:50:00|7907.8|7904|7926.7|7923.9|7927.7|7924.9|7907.8|7904|778
1737392100000|2025-01-20 16:55:00|7926|7922.9|7935.3|7931.5|7936.3|7933|7926|7922.9|1747
1737392400000|2025-01-20 17:00:00|7934.9|7931.1|7948.2|7945.4|7954.9|7951.8|7934.3|7931.1|2807
1737392700000|2025-01-20 17:05:00|7948.6|7945.8|7941.3|7938.5|7952.6|7949.3|7938.3|7935.5|883
1737393000000|2025-01-20 17:10:00|7942.3|7939.5|7931.3|7928.5|7946.3|7943.1|7929.7|7926.9|1028
1737393300000|2025-01-20 17:15:00|7932|7929.2|7932.3|7928.5|7934.7|7931.9|7924|7921.2|345
1737393600000|2025-01-20 17:20:00|7933|7929.2|7909.4|7905.6|7934.7|7930.9|7890.2|7887.4|3174
1737393900000|2025-01-20 17:25:00|7908.7|7906.6|7909.7|7906.9|7914.1|7910.6|7900.8|7898|1043
1737394200000|2025-01-20 17:30:00|7910.1|7907.3|7913.3|7910.5|7914.1|7911.3|7903.8|7900.6|680
1737394500000|2025-01-20 17:35:00|7913.6|7910.8|7921.9|7919.1|7928.9|7926.1|7909.6|7906.8|947
1737394800000|2025-01-20 17:40:00|7922.3|7919.5|7918.3|7914.5|7926.2|7922.8|7913.8|7910.1|1153
1737395100000|2025-01-20 17:45:00|7917.9|7914.1|7936.1|7932.3|7938.5|7934.7|7917.9|7914.1|1545
1737395400000|2025-01-20 17:50:00|7935.8|7933|7942|7938.2|7944|7940.9|7934.8|7931.3|1197
1737395700000|2025-01-20 17:55:00|7941.7|7937.9|7938.7|7935.9|7948.6|7945.5|7938.7|7935.9|3569
1737396000000|2025-01-20 18:00:00|7939|7935.2|7934.7|7930.9|7940.7|7936.9|7926.7|7922.9|842
1737396300000|2025-01-20 18:05:00|7935|7931.2|7928|7925.2|7936.4|7932.9|7927|7923.6|143
1737396600000|2025-01-20 18:10:00|7927.4|7924.2|7932.6|7928.8|7934.7|7931.5|7927|7923.2|455
1737396900000|2025-01-20 18:15:00|7932.3|7929.5|7924.7|7920.9|7933.6|7929.8|7924.3|7920.9|229
1737397200000|2025-01-20 18:20:00|7924.3|7921.5|7933|7929.2|7935.6|7932.2|7924.3|7921.5|111
1737397500000|2025-01-20 18:25:00|7932.6|7928.8|7938|7934.2|7938.6|7935.8|7932.3|7928.8|227
1737397800000|2025-01-20 18:30:00|7937.6|7933.8|7938|7934.2|7940.8|7937.5|7934.3|7930.9|99
1737398100000|2025-01-20 18:35:00|7938.3|7935.2|7931.3|7927.5|7939|7935.2|7928.3|7925.1|100
1737398400000|2025-01-20 18:40:00|7930.9|7927.1|7930.9|7927.1|7932.9|7930.1|7926.9|7923.1|109
1737398700000|2025-01-20 18:45:00|7931.2|7927.4|7924.9|7921.1|7933.3|7929.5|7921.9|7918.8|100
1737399000000|2025-01-20 18:50:00|7925.3|7921.5|7923|7919.2|7926.3|7923.1|7921.3|7918.2|402
1737399300000|2025-01-20 18:55:00|7922|7918.2|7924|7920.2|7926.3|7923.2|7921|7917.5|225
1737399600000|2025-01-20 19:00:00|7923|7919.2|7925|7922.2|7928.6|7925.2|7921.8|7918|117
1737399900000|2025-01-20 19:05:00|7925.6|7921.8|7922.7|7918.9|7925.6|7922.5|7920.3|7916.5|58
1737400200000|2025-01-20 19:10:00|7921.7|7918.6|7918.6|7914.8|7922.7|7918.6|7918.3|7914.8|62
1737400500000|2025-01-20 19:15:00|7920.3|7916.5|7921.6|7917.8|7922.4|7919.2|7916.7|7913.8|419
1737400800000|2025-01-20 19:20:00|7922.4|7918.6|7924|7920.2|7927.6|7924.2|7920|7916.2|106
1737401100000|2025-01-20 19:25:00|7923.6|7919.8|7926|7922.2|7926|7923.2|7920.3|7917.3|232
1737401400000|2025-01-20 19:30:00|7925.6|7922.8|7925.3|7921.5|7927.6|7923.8|7921.3|7918.2|138
1737401700000|2025-01-20 19:35:00|7925|7921.2|7914.6|7910.8|7930.6|7927.4|7914|7910.8|160
1737402000000|2025-01-20 19:40:00|7914.3|7910.5|7917.6|7913.8|7919.6|7915.8|7912.4|7907.1|130
1737402300000|2025-01-20 19:45:00|7917.9|7914.1|7917.9|7914.1|7918.9|7915.5|7914.6|7910.8|113
1737402600000|2025-01-20 19:50:00|7918.3|7914.5|7918.9|7915.1|7919.9|7916.8|7915.3|7911.8|56
1737402900000|2025-01-20 19:55:00|7918.4|7914.6|7920.2|7916.4|7922.5|7918.7|7917.6|7913.8|103
1737403200000|2025-01-20 20:00:00|7919.8|7916|7923.8|7920|7923.8|7920.4|7919.8|7916|34
1737403500000|2025-01-20 20:05:00|7923.5|7920.7|7924.2|7920.4|7924.5|7921.4|7923.2|7920|5
1737403800000|2025-01-20 20:10:00|7924.5|7921.4|7924.8|7921|7925.2|7921.6|7923.5|7919.7|38
1737404100000|2025-01-20 20:15:00|7925.2|7921.4|7922.2|7918.4|7926.2|7923|7921.5|7918.4|30
1737404400000|2025-01-20 20:20:00|7922.5|7919.7|7922.8|7919|7923.1|7920|7921.1|7918|15
1737404700000|2025-01-20 20:25:00|7922.4|7919.6|7922.8|7919|7923.1|7920|7922.1|7918.3|9
1737405000000|2025-01-20 20:30:00|7923.1|7919.3|7925.4|7922.6|7925.4|7922.6|7921.5|7918|39
1737405300000|2025-01-20 20:35:00|7925.8|7923|7922.5|7918.7|7926.5|7923.3|7920.5|7917.3|47
1737405600000|2025-01-20 20:40:00|7920.7|7916.9|7920.1|7916.3|7920.7|7917.7|7919.5|7916.3|23
1737405900000|2025-01-20 20:45:00|7919.5|7916.7|7920.1|7917.3|7921.5|7918.3|7919.1|7916.3|18
1737406200000|2025-01-20 20:50:00|7920.7|7916.9|7916.7|7912.9|7920.7|7917.3|7915.7|7911.9|17
1737406500000|2025-01-20 20:55:00|7917.1|7913.9|7917.7|7913.9|7920.1|7916.3|7915.7|7912.3|29
1737406800000|2025-01-20 21:00:00|7917.6|7913.8|7915.9|7912.1|7919.8|7915.9|7914.1|7910.9|56
1737407100000|2025-01-20 21:05:00|7915.6|7911.8|7911.8|7909|7915.8|7912|7911.8|7909|5
1737407400000|2025-01-20 21:10:00|7913.4|7909.6|7915.4|7911.6|7915.8|7912.6|7912.8|7909.6|17
1737407700000|2025-01-20 21:15:00|7915.7|7912.9|7915.4|7911.6|7915.7|7912.9|7915.4|7911.6|12
1737408000000|2025-01-20 21:20:00|7914.7|7911.9|7914.7|7911.9|7914.7|7911.9|7914.7|7911.9|1
1737408300000|2025-01-20 21:25:00|7915|7912.2|7915.4|7912.6|7915.4|7912.6|7915|7912.2|3
1737408600000|2025-01-20 21:30:00|7916.4|7913.6|7919.6|7915.8|7922|7918.2|7915.4|7911.6|108
1737408900000|2025-01-20 21:35:00|7919|7916.2|7917.3|7914.5|7920|7916.8|7917.3|7914.2|4
1737409200000|2025-01-20 21:40:00|7917.7|7914.9|7917|7914.2|7918|7914.9|7915.3|7912.2|9
1737409500000|2025-01-20 21:45:00|7917.3|7913.5|7915.6|7912.8|7917.3|7913.5|7915.6|7912.2|7
1737409800000|2025-01-20 21:50:00|7916|7913.2|7916.3|7913.5|7917.5|7914.5|7916|7912.5|15
1737410100000|2025-01-20 21:55:00|7916.7|7912.9|7912.3|7909.5|7916.7|7912.9|7911.9|7908.1|13
1737410400000|2025-01-20 22:00:00|7914.4|7906.6|7912.1|7908.3|7914.4|7908.3|7912.1|7906.2|0
1737411300000|2025-01-20 22:15:00|7911.8|7908|7911.7|7907.9|7911.8|7908|7911.7|7907.9|0
1737411900000|2025-01-20 22:25:00|||||||||1
1737412500000|2025-01-20 22:35:00|7910.9|7907.1|7914.3|7906.5|7916.7|7908.9|7907.5|7903.7|4
1737412800000|2025-01-20 22:40:00|7914.5|7906.7|7914.8|7907|7915|7907.2|7914.5|7906.7|0
1737413100000|2025-01-20 22:45:00|7914.7|7906.9|7914.2|7906.4|7914.7|7906.9|7914.2|7906.4|0
1737413700000|2025-01-20 22:55:00|7912.7|7904.9|7914.7|7906.9|7914.7|7906.9|7912.7|7904.9|0
1737421200000|2025-01-21 01:00:00|7909.2|7901.4|7918.8|7916|7920.5|7917|7895|7891.5|1354
1737421500000|2025-01-21 01:05:00|7919.4|7915.6|7944.4|7940.6|7950.4|7947.3|7919.4|7915.6|2090
1737421800000|2025-01-21 01:10:00|7945.1|7942.3|7954.6|7950.8|7967.3|7963.8|7945.1|7941.6|1526
1737422100000|2025-01-21 01:15:00|7954|7951.2|7954.3|7951.5|7959.6|7955.8|7940.6|7936.8|1393
1737422400000|2025-01-21 01:20:00|7953.6|7950.8|7942|7938.2|7955.5|7952.1|7937.2|7934.4|903
1737422700000|2025-01-21 01:25:00|7941.6|7937.8|7954.3|7951.5|7959.2|7956.4|7939.6|7936.8|745
1737423000000|2025-01-21 01:30:00|7954|7951.2|7945.9|7943.1|7957.2|7954.1|7945.3|7942.1|360
1737423300000|2025-01-21 01:35:00|7946.6|7942.8|7944.6|7940.8|7948.9|7945.1|7938.6|7934.9|181
1737423600000|2025-01-21 01:40:00|7945.6|7941.8|7936.3|7932.5|7949.6|7945.8|7932.6|7929.5|664
1737423900000|2025-01-21 01:45:00|7935.9|7932.1|7932.2|7928.4|7939.6|7936.4|7930.2|7927.4|624
1737424200000|2025-01-21 01:50:00|7931.2|7927.2|7930.5|7926.7|7932.2|7929.4|7926.6|7923.7|315
1737424500000|2025-01-21 01:55:00|7930.9|7927.1|7926.5|7923.7|7932.9|7929.1|7924.9|7921.7|119
1737424800000|2025-01-21 02:00:00|7926.9|7923.1|7941.5|7937.7|7941.5|7938.4|7925.5|7922.7|557
1737425100000|2025-01-21 02:05:00|7941.2|7937.4|7949.4|7946.6|7950.8|7947.3|7935.5|7932.3|774
1737425400000|2025-01-21 02:10:00|7949.8|7946|7960|7957.2|7962.6|7959.4|7949.4|7945.6|1873
1737425700000|2025-01-21 02:15:00|7960.6|7956.8|7960.6|7956.8|7965.6|7961.8|7954.6|7951.8|467
1737426000000|2025-01-21 02:20:00|7960|7957.2|7967.9|7964.1|7969.2|7965.8|7960|7956.2|239
1737426300000|2025-01-21 02:25:00|7967.2|7964.4|7964.2|7960.4|7967.9|7964.4|7959.6|7956.8|160
1737426600000|2025-01-21 02:30:00|7963.6|7960.8|7955.6|7951.8|7969.2|7966.4|7952.6|7949.5|201
1737426900000|2025-01-21 02:35:00|7955.3|7951.5|7953.9|7950.1|7957.9|7954.8|7949.9|7946.7|64
1737427200000|2025-01-21 02:40:00|7953.5|7950.7|7942|7938.2|7954.3|7951.1|7940.3|7936.8|674
1737427500000|2025-01-21 02:45:00|7941.6|7937.8|7945|7941.2|7948.6|7945.2|7938|7934.5|99
1737427800000|2025-01-21 02:50:00|7944.6|7941.8|7942|7939.2|7946|7943.2|7940|7937.2|101
1737428100000|2025-01-21 02:55:00|7942.3|7939.5|7943.6|7940.8|7945|7941.8|7939.9|7936.8|105
1737428400000|2025-01-21 03:00:00|7943.9|7940.1|7948.9|7945.1|7950.9|7947.8|7940.9|7937.8|125
1737428700000|2025-01-21 03:05:00|7948.6|7946.1|7946.9|7944.1|7950.6|7947.1|7939.9|7936.5|76
1737429000000|2025-01-21 03:10:00|7947.9|7943.1|7942.9|7940.1|7948.6|7945.1|7939.3|7936.5|230
1737429300000|2025-01-21 03:15:00|7943.9|7940.7|7944.5|7940.7|7945.9|7942.7|7941.5|7938.1|44
1737429600000|2025-01-21 03:20:00|7944.2|7941.4|7946.5|7942.7|7946.5|7943.4|7941.5|7938.4|233
1737429900000|2025-01-21 03:25:00|7945.5|7942.1|7944.8|7941|7951.5|7948.7|7944.1|7940.4|238
1737430200000|2025-01-21 03:30:00|7945.1|7941.3|7945.5|7941.7|7946.1|7943|7940.1|7937|79
1737430500000|2025-01-21 03:35:00|7945.1|7942.3|7945.1|7942.3|7946.1|7942.7|7942.5|7939.3|32
1737430800000|2025-01-21 03:40:00|7946.1|7942|7943.5|7940.7|7946.1|7942|7943.1|7939.3|15
1737431100000|2025-01-21 03:45:00|7944.1|7940.3|7937.5|7933.7|7944.1|7940.7|7935.1|7932.3|87
1737431400000|2025-01-21 03:50:00|7937.1|7934.3|7930.5|7926.7|7939.1|7935.9|7930.2|7926.7|101
1737431700000|2025-01-21 03:55:00|7930.1|7927.3|7933.8|7930|7934.8|7931.6|7930.1|7927|13
1737432000000|2025-01-21 04:00:00|7934.4|7930.6|7937.7|7934.9|7941.8|7939|7933.4|7929.6|169
1737432300000|2025-01-21 04:05:00|7938.1|7935.3|7936.8|7933|7938.4|7935.3|7934.4|7931.3|267
1737432600000|2025-01-21 04:10:00|7936.4|7933.6|7936.4|7933.6|7938.8|7935|7934.4|7931.6|106
1737432900000|2025-01-21 04:15:00|7936|7933.2|7937|7933.2|7937.7|7934.6|7934.4|7931.2|35
1737433200000|2025-01-21 04:20:00|7937.4|7933.6|7936.7|7933.9|7938.7|7935.6|7936.4|7933.2|45
1737433500000|2025-01-21 04:25:00|7937.4|7933.6|7931.7|7928.9|7937.4|7933.6|7930.7|7927.9|563
1737433800000|2025-01-21 04:30:00|7932.1|7928.3|7932.1|7929.3|7934.1|7931.3|7930.7|7927.3|64
1737434100000|2025-01-21 04:35:00|7933.1|7930.3|7933.1|7929.3|7934.1|7930.6|7932.1|7929.3|31
1737434400000|2025-01-21 04:40:00|7933.4|7929.6|7931.8|7929|7934.4|7931.6|7931.1|7927.6|101
1737434700000|2025-01-21 04:45:00|7931.4|7928.6|7932.1|7929.3|7933.4|7930.3|7931.4|7928.3|25
1737435000000|2025-01-21 04:50:00|7933.1|7929.6|7928|7924.2|7933.7|7930.2|7927.4|7924.2|53
1737435300000|2025-01-21 04:55:00|7928.4|7924.6|7923.1|7919.3|7928.4|7924.6|7920.5|7917.3|925
1737435600000|2025-01-21 05:00:00|7923.4|7920.3|7926.1|7922.3|7928.1|7924.8|7923.4|7919.9|23
1737435900000|2025-01-21 05:05:00|7925.7|7921.9|7929.5|7925.7|7930.1|7926.9|7925.1|7921.9|63
1737436200000|2025-01-21 05:10:00|7929.1|7925.3|7924.4|7920.6|7929.7|7926.3|7922.1|7918.3|74
1737436500000|2025-01-21 05:15:00|7924.1|7921.3|7924.7|7920.9|7925.1|7921.9|7923.1|7919.9|19
1737436800000|2025-01-21 05:20:00|7925.1|7921.9|7927.4|7923.6|7929.1|7926.3|7924.3|7921.3|98
1737437100000|2025-01-21 05:25:00|7927.1|7923.3|7929.3|7926.5|7930.7|7926.9|7926.7|7922.9|65
1737437400000|2025-01-21 05:30:00|7928.7|7925.5|7935.3|7931.5|7936.3|7932.9|7927.3|7924.2|66
1737437700000|2025-01-21 05:35:00|7934.9|7932.1|7938.9|7935.1|7939.3|7935.8|7934.3|7931.5|51
1737438000000|2025-01-21 05:40:00|7938.3|7935.5|7937.7|7933.9|7938.9|7935.5|7934.3|7930.9|60
1737438300000|2025-01-21 05:45:00|7937.3|7934.5|7935.3|7932.5|7939.3|7936.1|7934.3|7931.5|238
1737438600000|2025-01-21 05:50:00|7934.9|7932.1|7932.9|7930.1|7936.3|7933.1|7931.9|7928.5|33
1737438900000|2025-01-21 05:55:00|7933.3|7930.5|7933.3|7930.5|7934.3|7931.5|7929.9|7926.5|24
1737439200000|2025-01-21 06:00:00|7932.3|7929.5|7934.6|7931.8|7936.2|7933.4|7932.2|7928.5|54
1737439500000|2025-01-21 06:05:00|7934.2|7931.4|7929.7|7925.9|7934.6|7931.4|7928.1|7925.2|189
1737439800000|2025-01-21 06:10:00|7929|7926.2|7926.7|7923.9|7930.3|7927.5|7924.3|7920.9|96
1737440100000|2025-01-21 06:15:00|7927.3|7924.5|7925|7921.2|7930.7|7927.9|7923.7|7920.6|94
1737440400000|2025-01-21 06:20:00|7925.4|7922.2|7922.6|7918.8|7927.7|7924.2|7922.3|7918.8|138
1737440700000|2025-01-21 06:25:00|7922|7919.2|7921.3|7917.5|7924.6|7921.8|7921.3|7917.5|141
1737441000000|2025-01-21 06:30:00|7922.3|7918.5|7920.6|7916.8|7922.3|7918.5|7914.6|7910.8|167
1737441300000|2025-01-21 06:35:00|7920.3|7917.5|7921.3|7918.5|7922.3|7919.5|7914.6|7911.5|443
1737441600000|2025-01-21 06:40:00|7922|7919.2|7920|7917.2|7923.3|7920.2|7917|7913.5|156
1737441900000|2025-01-21 06:45:00|7919|7916.2|7915.3|7911.5|7921.2|7918.2|7914|7911.2|279
1737442200000|2025-01-21 06:50:00|7914.7|7911.9|7916|7913.2|7918|7914.6|7912|7909.2|202
1737442500000|2025-01-21 06:55:00|7915|7912.2|7913|7909.2|7915.7|7912.9|7908.7|7905.9|821
1737442800000|2025-01-21 07:00:00|7914|7910.2|7914.4|7911.6|7920.7|7917.2|7911|7907.9|416
1737443100000|2025-01-21 07:05:00|7912.7|7909.9|7903.1|7900.3|7912.7|7909.9|7903.1|7900.3|440
1737443400000|2025-01-21 07:10:00|7903.7|7900.9|7903.1|7900.3|7907.1|7903.9|7903.1|7899.9|266
1737443700000|2025-01-21 07:15:00|7902.7|7899.9|7904.3|7901.5|7905.4|7902|7900.4|7896.9|182
1737444000000|2025-01-21 07:20:00|7905.3|7902.5|7904|7901.2|7908.3|7905.5|7904|7901.2|716
1737444300000|2025-01-21 07:25:00|7902|7899.2|7906.2|7902.4|7911.5|7908.1|7902|7899.2|1131
1737444600000|2025-01-21 07:30:00|7905.2|7902.1|7909.6|7906.8|7911.6|7908.4|7902.2|7898.8|371
1737444900000|2025-01-21 07:35:00|7908.9|7906.1|7903.6|7899.8|7908.9|7906.1|7901.9|7898.8|148
1737445200000|2025-01-21 07:40:00|7903.9|7900.1|7903.6|7900.8|7905.1|7901.8|7902.4|7899.1|124
1737445500000|2025-01-21 07:45:00|7902.6|7899.8|7911.6|7907.8|7915.2|7911.8|7900.6|7897.8|1337
1737445800000|2025-01-21 07:50:00|7910.6|7907.4|7916.7|7913.9|7917.1|7914.3|7908.5|7905.4|2614
1737446100000|2025-01-21 07:55:00|7917.4|7914.6|7905.1|7902.3|7920.7|7917.6|7905.1|7901.6|576
1737446400000|2025-01-21 08:00:00|7905.4|7902.6|7908.8|7905|7915.1|7911.9|7902.8|7899.6|1289
1737446700000|2025-01-21 08:05:00|7909.1|7905.3|7912.5|7909.7|7914.8|7911.7|7902.5|7899.7|509
1737447000000|2025-01-21 08:10:00|7912.8|7910|7914|7911.2|7914.4|7911.6|7907.8|7905|582
1737447300000|2025-01-21 08:15:00|7914.4|7911.6|7900.2|7897.4|7916.1|7913|7899.9|7896.4|896
1737447600000|2025-01-21 08:20:00|7900.9|7897.1|7903.8|7901|7906.2|7903|7895.2|7891.8|1833
1737447900000|2025-01-21 08:25:00|7904.2|7901.4|7918.1|7914.3|7918.8|7915.4|7902.2|7899.4|3603
1737448200000|2025-01-21 08:30:00|7917.7|7914.9|7905.2|7902.4|7923.8|7920.7|7904.2|7901|3346
1737448500000|2025-01-21 08:35:00|7904.9|7902.1|7909.8|7906|7912.8|7909.4|7894.9|7891.7|1122
1737448800000|2025-01-21 08:40:00|7909.2|7906.4|7899.2|7896.4|7913.4|7910.6|7899.2|7895.7|1294
1737449100000|2025-01-21 08:45:00|7899.5|7895.7|7895.3|7891.5|7908.2|7905.4|7892.9|7889.9|2083
1737449400000|2025-01-21 08:50:00|7895|7892.5|7884.2|7880.4|7896.7|7893.3|7884.2|7880.4|2486
1737449700000|2025-01-21 08:55:00|7883.8|7881|7875.2|7872.4|7885.4|7882.3|7873.8|7870.6|5067
1737450000000|2025-01-21 09:00:00|7875.9|7872.1|7880.6|7877.8|7883.6|7880.4|7870.7|7867.5|3084
1737450300000|2025-01-21 09:05:00|7881|7878.2|7881.9|7879.1|7892.5|7889.7|7879.9|7877.1|1485
1737450600000|2025-01-21 09:10:00|7881.5|7878.1|7873.9|7871.1|7884.1|7881.1|7871.9|7869.1|1268
1737450900000|2025-01-21 09:15:00|7874.9|7872.1|7889.8|7886|7889.8|7886.7|7872.9|7870.1|1131
1737451200000|2025-01-21 09:20:00|7889.5|7886.7|7888.2|7885.4|7890.8|7888|7883.9|7880.8|723
1737451500000|2025-01-21 09:25:00|7888.6|7885.8|7881.8|7878|7889.2|7886|7878.8|7876|1104
1737451800000|2025-01-21 09:30:00|7880.2|7877.4|7884.5|7880.7|7885.5|7882.1|7873.6|7870.7|1387
1737452100000|2025-01-21 09:35:00|7884.9|7881.7|7869.4|7866.6|7889.7|7885.9|7868.4|7865.5|881
1737452400000|2025-01-21 09:40:00|7870|7866.2|7877.2|7873.4|7880.6|7877.4|7869.6|7866.2|1107
1737452700000|2025-01-21 09:45:00|7876.9|7874.1|7881.2|7877.4|7889.5|7886.3|7875.6|7872.4|841
1737453000000|2025-01-21 09:50:00|7880.9|7878.1|7874.3|7871.5|7886.1|7883.3|7872.3|7869.5|2480
1737453300000|2025-01-21 09:55:00|7874.7|7870.9|7870.8|7868|7877.7|7874.9|7869.8|7866.6|2827
1737453600000|2025-01-21 10:00:00|7870.4|7867.6|7862.5|7859.7|7878|7874.2|7858.5|7855.7|2619
1737453900000|2025-01-21 10:05:00|7862.1|7859.3|7855.9|7852.1|7867.1|7864|7846.2|7843.4|2326
1737454200000|2025-01-21 10:10:00|7855.5|7852.7|7870.1|7867.3|7871.1|7868|7854.2|7851.1|1465
1737454500000|2025-01-21 10:15:00|7869.7|7866.9|7870.5|7866.7|7871.7|7868.9|7865.8|7863|997
1737454800000|2025-01-21 10:20:00|7870.1|7867.3|7859.2|7856.4|7870.5|7867.7|7856.8|7853.4|1142
1737455100000|2025-01-21 10:25:00|7859.8|7856|7852.2|7849.4|7860.8|7857.4|7849.2|7845.8|991
1737455400000|2025-01-21 10:30:00|7851.8|7848.4|7859.4|7856.6|7860.8|7857.4|7844.9|7841.6|3366
1737455700000|2025-01-21 10:35:00|7860.2|7857.4|7851.5|7847.7|7868.1|7864.6|7848.9|7845.7|2068
1737456000000|2025-01-21 10:40:00|7850.5|7847.1|7847.6|7843.8|7850.9|7848.1|7842.9|7840.1|1059
1737456300000|2025-01-21 10:45:00|7847.3|7843.5|7843.7|7839.9|7850|7846.8|7842.3|7838.5|1636
1737456600000|2025-01-21 10:50:00|7843.1|7840.3|7835.7|7831.9|7843.1|7840.3|7831.8|7828.6|2623
1737456900000|2025-01-21 10:55:00|7835.1|7832.3|7833|7829.2|7839|7835.7|7832.3|7829|1364
1737457200000|2025-01-21 11:00:00|7832.6|7829.8|7820.6|7816.8|7833|7830.2|7817.3|7814.2|2662
1737457500000|2025-01-21 11:05:00|7820|7817.2|7819.7|7816.9|7822|7818.8|7811|7808.2|2368
1737457800000|2025-01-21 11:10:00|7820|7817.2|7814.7|7811.9|7829.3|7826.1|7814|7810.9|2720
1737458100000|2025-01-21 11:15:00|7815|7812.2|7812.4|7809.6|7820.3|7817.5|7808.8|7805.6|1715
1737458400000|2025-01-21 11:20:00|7813|7809.2|7817.7|7813.9|7826|7823.2|7812.4|7809.1|1921
1737458700000|2025-01-21 11:25:00|7817.5|7814.9|7830.4|7827.6|7830.7|7827.9|7815.7|7812.9|1199
1737459000000|2025-01-21 11:30:00|7830|7827.2|7833|7830.2|7834|7830.9|7827.7|7824.6|1361
1737459300000|2025-01-21 11:35:00|7833.3|7830.5|7820.7|7817.9|7834.6|7831.3|7819.7|7816.9|1684
1737459600000|2025-01-21 11:40:00|7821|7818.2|7801.3|7798.5|7822.1|7818.9|7800.7|7797.5|5869
1737459900000|2025-01-21 11:45:00|7801.9|7799.1|7806.9|7804.1|7809.5|7806.7|7801.3|7798.1|1087
1737460200000|2025-01-21 11:50:00|7806.5|7803.7|7808.8|7806|7815.2|7812.4|7805.2|7801.4|991
1737460500000|2025-01-21 11:55:00|7809.2|7806.4|7803.5|7800.7|7811.5|7808.4|7800.5|7797.7|1816
1737460800000|2025-01-21 12:00:00|7803.9|7801.1|7815.4|7812.6|7820.1|7816.6|7803.9|7801.1|838
1737461100000|2025-01-21 12:05:00|7815|7812.2|7810.4|7807.6|7817.4|7814.6|7808.1|7805|1268
1737461400000|2025-01-21 12:10:00|7810.8|7808|7821.3|7817.5|7821.7|7818.9|7810.1|7807.3|1893
1737461700000|2025-01-21 12:15:00|7820.9|7818.1|7827.5|7824.7|7835.4|7832.6|7820.9|7817.5|2031
1737462000000|2025-01-21 12:20:00|7828.3|7825.5|7831.9|7828.1|7839.5|7836.4|7827.5|7824.7|782
1737462300000|2025-01-21 12:25:00|7830.9|7827.7|7831.5|7828.7|7835.5|7832.7|7829.5|7826.1|753
1737462600000|2025-01-21 12:30:00|7831.2|7828.4|7837.2|7833.4|7846.9|7843.6|7827.9|7825.1|1696
1737462900000|2025-01-21 12:35:00|7836.2|7832.4|7835.1|7831.3|7839.8|7837|7832.5|7829.3|1196
1737463200000|2025-01-21 12:40:00|7834.1|7831.7|7827.5|7824.7|7840.1|7837.3|7825.9|7822.7|677
1737463500000|2025-01-21 12:45:00|7827.9|7825.1|7832.8|7830|7835.1|7831.3|7827.5|7824.7|1073
1737463800000|2025-01-21 12:50:00|7833.1|7830.3|7836.7|7833.9|7838.1|7835|7824.8|7822|599
1737464100000|2025-01-21 12:55:00|7837.7|7834.9|7837.4|7833.6|7841|7837.6|7833.1|7829.9|1497
1737464400000|2025-01-21 13:00:00|7837.7|7834.6|7840.4|7836.6|7843.7|7840.6|7834.1|7830.9|876
1737464700000|2025-01-21 13:05:00|7839.7|7836.9|7830.5|7826.7|7840.1|7836.9|7830.1|7826.7|835
1737465000000|2025-01-21 13:10:00|7829.8|7827|7817.6|7814.8|7829.8|7827|7816.3|7813.5|1184
1737465300000|2025-01-21 13:15:00|7817.9|7815.1|7828.2|7825.4|7830.5|7827.7|7817.9|7815.1|1221
1737465600000|2025-01-21 13:20:00|7828.5|7825.7|7822.5|7819.7|7829.5|7826.4|7819.5|7816.7|910
1737465900000|2025-01-21 13:25:00|7822.8|7820|7823.2|7820.4|7827.5|7824.7|7817.5|7814.4|898
1737466200000|2025-01-21 13:30:00|7823.9|7820.1|7826.5|7823.7|7829.9|7826.4|7819.5|7816.7|1263
1737466500000|2025-01-21 13:35:00|7826.9|7823.1|7823.9|7820.1|7829.5|7826.7|7820.9|7817.1|862
1737466800000|2025-01-21 13:40:00|7823.2|7820.4|7815.2|7812.4|7825.9|7822.4|7811.6|7808.8|1258
1737467100000|2025-01-21 13:45:00|7814.2|7811.4|7817.2|7814.4|7822.2|7819.4|7812|7808.8|948
1737467400000|2025-01-21 13:50:00|7818.2|7815.4|7809|7805.2|7823.2|7820.4|7808|7804.8|1593
1737467700000|2025-01-21 13:55:00|7808.6|7805.8|7792.7|7789.9|7809|7805.8|7790.1|7786.3|4871
1737468000000|2025-01-21 14:00:00|7793.1|7790.3|7813|7810.2|7818|7814.9|7790.4|7787.6|2504
1737468300000|2025-01-21 14:05:00|7813.4|7809.6|7817.4|7814.6|7818.9|7816.1|7806.1|7803|2517
1737468600000|2025-01-21 14:10:00|7816.4|7813.6|7828|7824.2|7831|7827.9|7810.4|7807|1768
1737468900000|2025-01-21 14:15:00|7827.7|7823.9|7832.9|7829.1|7836.7|7833.4|7820.3|7817.5|1951
1737469200000|2025-01-21 14:20:00|7833.5|7830.7|7839.5|7836.7|7840.5|7837.1|7827.6|7824.5|1390
1737469500000|2025-01-21 14:25:00|7839.2|7836.4|7841.7|7838.9|7845.9|7843.1|7836.4|7833.6|3474
1737469800000|2025-01-21 14:30:00|7842.3|7838.5|7838.3|7834.5|7848.9|7846.1|7837.7|7834.5|1732
1737470100000|2025-01-21 14:35:00|7837.7|7834.9|7834|7831.2|7842.7|7839.9|7832.4|7829.2|1162
1737470400000|2025-01-21 14:40:00|7833.7|7830.9|7832|7829.2|7844.9|7842.1|7828.7|7825.5|1107
1737470700000|2025-01-21 14:45:00|7831.7|7828.9|7860.2|7857.4|7862.8|7859.4|7831.7|7828.9|3117
1737471000000|2025-01-21 14:50:00|7859.5|7856.7|7857.8|7854|7859.5|7856.7|7841.6|7838.2|1819
1737471300000|2025-01-21 14:55:00|7857.2|7854.4|7850.9|7848.1|7867.2|7864.4|7848.5|7845.7|1714
1737471600000|2025-01-21 15:00:00|7850.5|7847.7|7864.1|7861.3|7865.8|7862.6|7844.3|7841.1|2398
1737471900000|2025-01-21 15:05:00|7864.8|7861|7844.3|7841.5|7873|7870.2|7844.1|7840.9|2990
1737472200000|2025-01-21 15:10:00|7844.7|7840.9|7847.3|7843.5|7849.3|7845.9|7841.1|7837.9|1239
1737472500000|2025-01-21 15:15:00|7847.7|7843.9|7854.2|7850.4|7854.2|7850.8|7839.1|7835.9|1583
1737472800000|2025-01-21 15:20:00|7853.6|7850.8|7840.1|7837.3|7854|7850.8|7836.1|7832.9|2236
1737473100000|2025-01-21 15:25:00|7840.7|7837.9|7855.6|7852.8|7863.2|7859.8|7840.3|7837.5|1715
1737473400000|2025-01-21 15:30:00|7855.3|7852.5|7863.2|7860.4|7866.5|7863.7|7851.6|7848.4|1378
1737473700000|2025-01-21 15:35:00|7862.8|7860|7872.8|7870|7874.2|7871|7862.2|7859|1518
1737474000000|2025-01-21 15:40:00|7873.4|7869.6|7873.8|7871|7880.4|7877|7868.2|7864.8|2322
1737474300000|2025-01-21 15:45:00|7873.4|7870.6|7852.5|7849.7|7876.4|7873.5|7852.5|7849.4|1890
1737474600000|2025-01-21 15:50:00|7853.2|7850.4|7856.5|7852.7|7862.2|7859|7846.5|7843.2|1861
1737474900000|2025-01-21 15:55:00|7856.2|7852.4|7874.7|7871.9|7876.3|7873.1|7855.5|7852.4|2113
1737475200000|2025-01-21 16:00:00|7874.3|7871.5|7873.6|7870.8|7878.9|7875.8|7864.6|7861.8|1385
1737475500000|2025-01-21 16:05:00|7873.9|7870.1|7877.5|7874.7|7880.5|7877.7|7864.4|7861.2|1819
1737475800000|2025-01-21 16:10:00|7878.2|7875.4|7879.5|7875.7|7882.2|7879|7876.5|7873.7|1449
1737476100000|2025-01-21 16:15:00|7879.2|7876.4|7886.5|7882.7|7891.8|7888.4|7872.5|7869.7|2913
1737476400000|2025-01-21 16:20:00|7885.9|7883.1|7885.8|7883|7890.4|7887.2|7883.5|7880.7|2771
1737476700000|2025-01-21 16:25:00|7886.8|7884|7885|7882.2|7889.2|7885.9|7876.8|7873.3|6393
1737477000000|2025-01-21 16:30:00|7886.7|7883.9|7884|7881.2|7888.7|7885.4|7876.8|7874|3556
1737477300000|2025-01-21 16:35:00|7884.3|7881.5|7873.4|7869.6|7888|7885.2|7870.7|7867.6|1685
1737477600000|2025-01-21 16:40:00|7873.5|7870.7|7892.6|7888.8|7892.8|7889.5|7873.5|7870.7|959
1737477900000|2025-01-21 16:45:00|7892.3|7889.5|7872.5|7869.7|7892.6|7889.5|7872.5|7869.3|1659
1737478200000|2025-01-21 16:50:00|7872.1|7869.3|7865.5|7862.7|7873.8|7870.9|7862.8|7860|1920
1737478500000|2025-01-21 16:55:00|7866.5|7863.7|7863.4|7860.6|7874.7|7871.5|7861.2|7858|1381
1737478800000|2025-01-21 17:00:00|7863.8|7860|7873|7870.2|7874.4|7871.6|7862.4|7859.6|1052
1737479100000|2025-01-21 17:05:00|7874.4|7871.6|7879.1|7875.3|7883.1|7879.9|7872.4|7869.3|672
1737479400000|2025-01-21 17:10:00|7879.7|7876.3|7892.3|7888.5|7897.9|7895.1|7877.1|7873.3|1140
1737479700000|2025-01-21 17:15:00|7891.7|7888.9|7893.3|7889.5|7896.3|7892.5|7888.3|7885.5|747
1737480000000|2025-01-21 17:20:00|7892.7|7889.9|7888|7885.2|7894.7|7891.5|7883.7|7880.9|822
1737480300000|2025-01-21 17:25:00|7887.7|7884.2|7877.4|7874.6|7893|7889.9|7875.4|7872.2|507
1737480600000|2025-01-21 17:30:00|7877.1|7874.3|7865.9|7863.1|7877.1|7874.3|7864.5|7861.3|1013
1737480900000|2025-01-21 17:35:00|7864.9|7862.1|7867.3|7864.5|7870.6|7867.4|7861.6|7858.4|1470
1737481200000|2025-01-21 17:40:00|7867|7863.2|7859.3|7855.5|7867|7863.2|7852.1|7849.3|2475
1737481500000|2025-01-21 17:45:00|7859|7856.2|7853.1|7850.3|7859.3|7856.5|7850.8|7848|1057
1737481800000|2025-01-21 17:50:00|7853.7|7849.9|7854.1|7851.3|7856.7|7853.9|7849.1|7845.9|1075
1737482100000|2025-01-21 17:55:00|7853.8|7851|7851.7|7847.9|7853.8|7851|7847|7844.2|1236
1737482400000|2025-01-21 18:00:00|7851.3|7848.5|7855.9|7853.1|7858.3|7855.5|7849|7845.9|772
1737482700000|2025-01-21 18:05:00|7855.7|7852.9|7855.7|7852.9|7862.9|7859.1|7852.3|7849.1|894
1737483000000|2025-01-21 18:10:00|7855.3|7852.5|7857.6|7853.8|7857.6|7853.8|7848.7|7845.9|799
1737483300000|2025-01-21 18:15:00|7857.3|7854.5|7850|7847.2|7862.3|7859.1|7849.8|7846.6|1459
1737483600000|2025-01-21 18:20:00|7850.8|7848|7842.4|7838.6|7852.4|7849.2|7841.4|7838.2|732
1737483900000|2025-01-21 18:25:00|7842|7839.2|7846.6|7842.8|7854.6|7851.5|7842|7839.2|1689
1737484200000|2025-01-21 18:30:00|7846|7843.2|7850.6|7846.8|7855.4|7852|7844.9|7841.8|2357
1737484500000|2025-01-21 18:35:00|7851|7847.2|7850.4|7846.6|7852|7849.2|7843.8|7840.3|761
1737484800000|2025-01-21 18:40:00|7850.7|7846.9|7857|7854.2|7858.4|7855.2|7850.7|7846.9|907
1737485100000|2025-01-21 18:45:00|7857.4|7853.6|7855|7851.2|7860.6|7857.4|7853|7849.8|770
1737485400000|2025-01-21 18:50:00|7854.6|7850.8|7852|7849.2|7855|7852.2|7849|7846.2|986
1737485700000|2025-01-21 18:55:00|7852.6|7848.8|7851.2|7848.4|7862.2|7859.4|7851|7847.8|1208
1737486000000|2025-01-21 19:00:00|7851.6|7847.8|7843.2|7840.4|7854.8|7851.4|7843.2|7840.4|890
1737486300000|2025-01-21 19:05:00|7843.6|7839.8|7832.3|7828.5|7845|7842.2|7831.7|7828.5|1889
1737486600000|2025-01-21 19:10:00|7831.7|7828.9|7832.9|7830.1|7837.9|7835.1|7830.7|7827.3|1239
1737486900000|2025-01-21 19:15:00|7834.2|7831.4|7833.6|7830.8|7838.8|7835.6|7830.3|7826.8|1584
1737487200000|2025-01-21 19:20:00|7833.2|7830.4|7855.1|7852.3|7855.1|7852.3|7833.2|7829.9|1767
1737487500000|2025-01-21 19:25:00|7855.7|7851.9|7869.9|7867.1|7870.7|7867.9|7854.7|7851.3|5245
1737487800000|2025-01-21 19:30:00|7870.7|7867.9|7870.2|7867.4|7878.1|7875.3|7866.8|7864|4042
1737488100000|2025-01-21 19:35:00|7869.8|7867|7877.8|7875|7879.8|7876.4|7867.8|7865|316
1737488400000|2025-01-21 19:40:00|7878.1|7875.3|7877.2|7874.4|7882.4|7878.9|7876.2|7873.4|987
1737488700000|2025-01-21 19:45:00|7876.8|7874|7878.8|7875|7879.2|7876.4|7874.8|7872|675
1737489000000|2025-01-21 19:50:00|7878.4|7875.6|7878.1|7875.3|7882.1|7879|7877.1|7874|290
1737489300000|2025-01-21 19:55:00|7877.1|7874.3|7883.4|7880.6|7884.8|7881.6|7875.1|7872.3|902
1737489600000|2025-01-21 20:00:00|7883.8|7881|7884|7881.2|7887.4|7884.6|7883.4|7880|306
1737489900000|2025-01-21 20:05:00|7884.4|7881.6|7886.6|7882.8|7888.2|7884.9|7882.6|7879.8|786
1737490200000|2025-01-21 20:10:00|7886.2|7882.4|7879.6|7876.8|7886.6|7883.4|7879.6|7876.8|247
1737490500000|2025-01-21 20:15:00|7880|7877.2|7880|7877.2|7885|7881.8|7876|7872.5|167
1737490800000|2025-01-21 20:20:00|7879.3|7876.5|7880.2|7877.4|7884|7880.5|7878.2|7874.4|507
1737491100000|2025-01-21 20:25:00|7880.6|7877.8|7881.2|7878.4|7884.2|7881|7880.6|7877.4|378
1737491400000|2025-01-21 20:30:00|7881.6|7878.8|7879.2|7876.4|7881.6|7878.8|7878.2|7875|357
1737491700000|2025-01-21 20:35:00|7878.8|7876|7874.3|7871.5|7884.2|7881|7872.6|7869.8|798
1737492000000|2025-01-21 20:40:00|7873.9|7871.1|7879.3|7876.5|7880.7|7877.5|7873.3|7870.1|580
1737492300000|2025-01-21 20:45:00|7879.7|7875.9|7881.3|7878.5|7882.7|7879.5|7879.3|7875.9|226
1737492600000|2025-01-21 20:50:00|7881.9|7878.1|7883.3|7880.5|7885.9|7882.5|7881.5|7878.1|164
1737492900000|2025-01-21 20:55:00|7882.9|7880.1|7885.3|7881.5|7886.3|7883.5|7882.9|7880.1|278
1737493200000|2025-01-21 21:00:00|7885.9|7882.5|7885.3|7882.5|7886.9|7883.5|7881.9|7878.1|151
1737493500000|2025-01-21 21:05:00|7885.6|7882.8|7882.6|7879.8|7886.9|7883.7|7882.2|7878.8|69
1737493800000|2025-01-21 21:10:00|7883|7880.2|7881.6|7877.8|7883.6|7880.4|7880|7876.8|167
1737494100000|2025-01-21 21:15:00|7882|7878.2|7883.6|7879.8|7884.6|7881.4|7882|7878.2|135
1737494400000|2025-01-21 21:20:00|7883|7880.2|7882|7879.2|7884|7881.2|7881|7878.2|98
1737494700000|2025-01-21 21:25:00|7881.6|7878.8|7881|7878.2|7883.6|7880.4|7881|7877.8|66
1737495000000|2025-01-21 21:30:00|7881.3|7877.5|7874.3|7870.5|7881.3|7878.2|7872.9|7870.1|82
1737495300000|2025-01-21 21:35:00|7873.9|7871.1|7868.2|7865.4|7873.9|7871.1|7868.2|7865.4|155
1737495600000|2025-01-21 21:40:00|7869.2|7866.4|7875.4|7872.6|7877.2|7874|7867.2|7864|302
1737495900000|2025-01-21 21:45:00|7875.8|7873|7866.4|7863.6|7876.8|7873|7866.2|7862.6|243
1737496200000|2025-01-21 21:50:00|7864.4|7861.6|7870.4|7866.6|7872|7868.6|7863.4|7859.6|291
1737496500000|2025-01-21 21:55:00|7870.8|7867.6|7868.8|7866|7874.4|7870.6|7868.8|7865.6|140
1737496800000|2025-01-21 22:00:00|7868.4|7865.6|7871.3|7863.5|7872.3|7865.6|7867.9|7863|4
1737497100000|2025-01-21 22:05:00|7872.3|7864.5|7870.8|7863|7872.3|7864.5|7870.8|7863|14
1737497400000|2025-01-21 22:10:00|7870.7|7862.9|7870.7|7862.9|7870.7|7862.9|7870.7|7862.9|0
1737497700000|2025-01-21 22:15:00|7871.9|7864.1|7874.4|7866.6|7874.4|7866.6|7871.9|7864.1|1
1737498000000|2025-01-21 22:20:00|7874.3|7866.5|7874.3|7866.5|7874.3|7866.5|7874.3|7866.5|2
1737498600000|2025-01-21 22:30:00|7874.2|7866.4|7874.2|7866.4|7874.2|7866.4|7874.2|7866.4|7
1737499800000|2025-01-21 22:50:00|7875.2|7867.4|7876.7|7868.9|7876.7|7868.9|7869.3|7861.9|3
1737500100000|2025-01-21 22:55:00|7877|7869.2|7878|7870.2|7878|7870.2|7867|7863.6|1
1737507600000|2025-01-22 01:00:00|7874.9|7867.1|7862.3|7859.5|7874.9|7871.5|7861.3|7858.1|639
1737507900000|2025-01-22 01:05:00|7863.3|7860.1|7860.6|7856.8|7864.3|7861.5|7855.3|7852.5|1325
1737508200000|2025-01-22 01:10:00|7860.3|7856.5|7860.9|7857.1|7865.3|7862.1|7858.3|7855.5|260
1737508500000|2025-01-22 01:15:00|7860.5|7857.7|7861.1|7857.3|7862.5|7859.1|7857.5|7854.3|166
1737508800000|2025-01-22 01:20:00|7860.7|7857.9|7858.1|7854.3|7861.1|7857.9|7854.9|7851.7|157
1737509100000|2025-01-22 01:25:00|7857.5|7854.7|7854.1|7851.3|7858.5|7855.7|7853.7|7850.9|79
1737509400000|2025-01-22 01:30:00|7853.5|7850.3|7856.8|7854|7859.8|7856|7853.5|7850.3|47
1737509700000|2025-01-22 01:35:00|7857.5|7853.7|7862.5|7858.7|7864.1|7860.5|7856.5|7853|120
1737510000000|2025-01-22 01:40:00|7862.1|7859.3|7862.1|7858.3|7866.1|7862.7|7859.5|7856.7|157
1737510300000|2025-01-22 01:45:00|7861.4|7858.6|7860.4|7857.6|7863.4|7860.6|7860.1|7857.3|32
1737510600000|2025-01-22 01:50:00|7860.1|7857.3|7864.3|7861.5|7866.4|7863.1|7860.1|7856.9|36
1737510900000|2025-01-22 01:55:00|7864.7|7861.9|7863|7860.2|7864.7|7861.9|7861.7|7857.9|28
1737511200000|2025-01-22 02:00:00|7862.7|7859.9|7857.7|7854.9|7863.3|7859.9|7857.7|7854.5|75
1737511500000|2025-01-22 02:05:00|7858.7|7855.9|7856|7853.2|7862.7|7859.9|7855.6|7852.2|73
1737511800000|2025-01-22 02:10:00|7856.6|7853.8|7857.6|7853.8|7860|7856.8|7856.6|7853.5|90
1737512100000|2025-01-22 02:15:00|7858|7854.2|7862|7859.2|7864|7860.6|7856.6|7853.5|93
1737512400000|2025-01-22 02:20:00|7861.6|7858.8|7858.2|7855.4|7861.6|7858.8|7857.9|7855.1|386
1737512700000|2025-01-22 02:25:00|7857.9|7855.1|7853.5|7849.7|7858.2|7855.1|7847.2|7844.4|81
1737513000000|2025-01-22 02:30:00|7852.9|7850.1|7850.2|7847.4|7853.5|7850.2|7847.8|7844|49
1737513300000|2025-01-22 02:35:00|7850.8|7847|7851.8|7849|7853.2|7850|7848.8|7845|76
1737513600000|2025-01-22 02:40:00|7852.2|7849.4|7859.2|7856.4|7860.8|7857|7851.8|7849|198
1737513900000|2025-01-22 02:45:00|7858.8|7856|7857.8|7855|7863.4|7860.1|7857.8|7854|96
1737514200000|2025-01-22 02:50:00|7858.2|7854.4|7861.8|7859|7863.2|7860|7856.8|7853.4|70
1737514500000|2025-01-22 02:55:00|7862.2|7859.4|7860.2|7856.4|7862.6|7859.4|7857.2|7854.4|64
1737514800000|2025-01-22 03:00:00|7859.2|7856.7|7865.4|7862.6|7866.8|7863|7858.8|7856|92
1737515100000|2025-01-22 03:05:00|7865.8|7863|7866.1|7863.3|7867.2|7864|7864.2|7861|129
1737515400000|2025-01-22 03:10:00|7866.5|7863.7|7863.5|7860.7|7869.8|7867|7863.1|7859.8|208
1737515700000|2025-01-22 03:15:00|7863.1|7860.3|7863.5|7860.7|7865.5|7862.7|7863.1|7860.3|64
1737516000000|2025-01-22 03:20:00|7864.5|7860.3|7860.9|7857.1|7865.5|7862.7|7859.1|7855.7|139
1737516300000|2025-01-22 03:25:00|7860.5|7857.7|7862.9|7859.1|7864.5|7860.7|7859.5|7856.3|47
1737516600000|2025-01-22 03:30:00|7862.5|7858.7|7861.9|7859.1|7862.9|7860.1|7859.5|7856.1|46
1737516900000|2025-01-22 03:35:00|7862.2|7858.4|7859.5|7855.7|7862.2|7858.4|7857.8|7855|67
1737517200000|2025-01-22 03:40:00|7859.8|7856|7864.5|7861.7|7864.8|7861.7|7859.5|7856|173
1737517500000|2025-01-22 03:45:00|7864.8|7861|7861.8|7859|7864.8|7861.6|7861.4|7858.6|58
1737517800000|2025-01-22 03:50:00|7861.4|7858.6|7864.8|7862|7865.8|7862|7861.4|7858.6|16
1737518100000|2025-01-22 03:55:00|7865.4|7861.6|7866.2|7863.4|7866.2|7863.4|7864.4|7861|18
1737518400000|2025-01-22 04:00:00|7865.8|7862|7865.8|7863|7866.2|7863|7864.8|7861.4|14
1737518700000|2025-01-22 04:05:00|7866.2|7863.4|7871.4|7868.6|7871.8|7868.6|7865.8|7863|47
1737519000000|2025-01-22 04:10:00|7871.8|7869|7871.8|7868|7873.8|7870.6|7870.8|7868|26
1737519300000|2025-01-22 04:15:00|7871.4|7867.6|7871.8|7869|7872.1|7869|7869.8|7866|57
1737519600000|2025-01-22 04:20:00|7872.1|7868.3|7869.1|7866.3|7872.1|7868.3|7869.1|7866|126
1737519900000|2025-01-22 04:25:00|7870.1|7867|7870.5|7867.7|7872.1|7869.3|7869.8|7866.9|25
1737520200000|2025-01-22 04:30:00|7870.1|7867.3|7871.1|7867.3|7872.1|7868.7|7869.1|7866.3|25
1737520500000|2025-01-22 04:35:00|7870.1|7866.9|7869.1|7866.3|7871.1|7868.3|7868.1|7864.9|31
1737520800000|2025-01-22 04:40:00|7869.5|7865.7|7870.7|7867.9|7871.1|7868.3|7869.1|7865.3|44
1737521100000|2025-01-22 04:45:00|7871.1|7868.3|7871.7|7867.9|7871.7|7868.3|7870.3|7866.9|29
1737521400000|2025-01-22 04:50:00|7871.1|7868.3|7870.5|7866.7|7871.7|7868.3|7869.7|7866.7|131
1737521700000|2025-01-22 04:55:00|7869.8|7867|7867.1|7864.3|7870.1|7867.3|7867.1|7864.3|169
1737522000000|2025-01-22 05:00:00|7866.1|7863.3|7865.4|7862.6|7868.1|7864.6|7865.4|7861.9|27
1737522300000|2025-01-22 05:05:00|7865.1|7862.3|7865|7862.2|7866.4|7863.3|7863.4|7860.1|24
1737522600000|2025-01-22 05:10:00|7865.4|7862.6|7866|7862.2|7866.4|7863.2|7865|7861.6|44
1737522900000|2025-01-22 05:15:00|7866.4|7863.2|7868.6|7864.8|7868.6|7865.2|7866.4|7863.2|36
1737523200000|2025-01-22 05:20:00|7868|7865.2|7867.6|7863.8|7868.8|7865.5|7863.4|7860.2|389
1737523500000|2025-01-22 05:25:00|7867.3|7863.5|7864.6|7860.8|7867.3|7863.8|7862.6|7859.5|29
1737523800000|2025-01-22 05:30:00|7863.6|7860.4|7863.6|7859.8|7864|7860.8|7859.6|7855.8|61
1737524100000|2025-01-22 05:35:00|7863.2|7860.4|7865|7861.2|7868|7864.6|7863|7859.8|52
1737524400000|2025-01-22 05:40:00|7864.6|7861.8|7867|7864.2|7868|7865.2|7864.6|7861.8|43
1737524700000|2025-01-22 05:45:00|7866.6|7863.8|7859|7856.2|7867|7864.2|7859|7855.5|97
1737525000000|2025-01-22 05:50:00|7859.3|7855.5|7855.7|7851.9|7859.3|7855.9|7852.7|7849.5|45
1737525300000|2025-01-22 05:55:00|7855.3|7851.5|7855.7|7852.9|7856.7|7853.9|7853.1|7849.9|151
1737525600000|2025-01-22 06:00:00|7855.3|7852.5|7848.7|7844.9|7855.7|7852.5|7847.7|7844.5|105
1737525900000|2025-01-22 06:05:00|7847.7|7844.5|7835.2|7832.4|7848.7|7844.9|7829.8|7826.6|1035
1737526200000|2025-01-22 06:10:00|7834.8|7832|7839.1|7836.3|7842.4|7839.3|7832.2|7828.9|213
1737526500000|2025-01-22 06:15:00|7839.4|7836.6|7838.4|7835.6|7841.4|7838.1|7836.4|7833.3|434
1737526800000|2025-01-22 06:20:00|7839.4|7834.6|7840|7837.2|7841|7837.9|7835.4|7832.6|102
1737527100000|2025-01-22 06:25:00|7840.7|7836.2|7839|7836.2|7841.4|7837.8|7837|7833.8|68
1737527400000|2025-01-22 06:30:00|7839.6|7835.8|7838.4|7835.6|7841.4|7837.8|7836.4|7833.2|229
1737527700000|2025-01-22 06:35:00|7838|7835.2|7841.4|7838.6|7843.4|7839.6|7838|7835.2|75
1737528000000|2025-01-22 06:40:00|7841|7838.2|7837.4|7834.6|7841.4|7838.6|7837.4|7834|123
1737528300000|2025-01-22 06:45:00|7838.4|7835.6|7838.7|7834.9|7840.4|7836.9|7835.4|7831.9|150
1737528600000|2025-01-22 06:50:00|7838.4|7835.6|7837.7|7834.9|7839.7|7836.3|7835.4|7831.9|174
1737528900000|2025-01-22 06:55:00|7838.4|7834.6|7833.1|7829.3|7839.1|7835.9|7830.5|7827.7|236
1737529200000|2025-01-22 07:00:00|7833.5|7829.7|7833.1|7829.3|7841.1|7838.3|7832.1|7829.3|555
1737529500000|2025-01-22 07:05:00|7833.7|7830.3|7838.7|7835.9|7839.7|7836.9|7832.1|7828.9|136
1737529800000|2025-01-22 07:10:00|7839.7|7836.3|7826.5|7823.7|7839.7|7836.3|7824.5|7821.7|443
1737530100000|2025-01-22 07:15:00|7827.5|7824.3|7830.1|7827.3|7830.7|7827.3|7826.1|7823.3|195
1737530400000|2025-01-22 07:20:00|7830.7|7826.9|7830.1|7826.3|7831.1|7827.3|7825.1|7822.3|203
1737530700000|2025-01-22 07:25:00|7828.7|7825.9|7827.7|7824.9|7831.1|7827.9|7824.7|7821.2|452
1737531000000|2025-01-22 07:30:00|7828|7825.2|7825|7822.2|7830|7826.9|7821.9|7818.6|1011
1737531300000|2025-01-22 07:35:00|7825.4|7821.6|7822.8|7820|7825.4|7821.6|7816.8|7813.8|834
1737531600000|2025-01-22 07:40:00|7823.8|7820.4|7826.8|7823|7829.2|7826|7822.2|7819.4|379
1737531900000|2025-01-22 07:45:00|7827.2|7824|7827.1|7823.3|7828.8|7826|7823.2|7820.4|220
1737532200000|2025-01-22 07:50:00|7825.5|7822.7|7835.8|7833|7836.8|7833.3|7824.1|7821.3|520
1737532500000|2025-01-22 07:55:00|7836|7833.2|7836.4|7832.6|7838.8|7835.3|7832|7828.6|394
1737532800000|2025-01-22 08:00:00|7835.7|7832.9|7838.4|7834.6|7840.7|7837.9|7830.7|7827.3|437
1737533100000|2025-01-22 08:05:00|7837.7|7834.9|7833.7|7830.9|7839.4|7836.6|7831.7|7828.3|901
1737533400000|2025-01-22 08:10:00|7834.7|7831.9|7843.3|7839.5|7847.3|7844.2|7834.7|7831.9|604
1737533700000|2025-01-22 08:15:00|7842.7|7839.9|7840.3|7836.5|7847.3|7844.2|7837.7|7834.5|645
1737534000000|2025-01-22 08:20:00|7839.7|7836.9|7841.9|7838.1|7844.9|7842.1|7837.8|7834.5|1125
1737534300000|2025-01-22 08:25:00|7841.3|7838.5|7844.9|7842.1|7846.6|7843.1|7837.9|7835.1|3204
1737534600000|2025-01-22 08:30:00|7845.9|7843.1|7844.9|7842.1|7853.5|7850.4|7841.3|7838.1|3701
1737534900000|2025-01-22 08:35:00|7845.3|7841.5|7840.7|7837.9|7851.2|7848.4|7837.9|7835.1|1500
1737535200000|2025-01-22 08:40:00|7841.7|7838.4|7840.5|7836.7|7843.3|7840.1|7836.9|7833.5|967
1737535500000|2025-01-22 08:45:00|7841.5|7837.7|7851.8|7848|7851.8|7848.3|7835.9|7832.7|1662
1737535800000|2025-01-22 08:50:00|7851.4|7848.6|7863.8|7860|7865.2|7862|7850.4|7846.9|3351
1737536100000|2025-01-22 08:55:00|7863.2|7860.4|7862.2|7858.4|7868.2|7865|7860.6|7857.8|975
1737536400000|2025-01-22 09:00:00|7862.6|7858.8|7886.8|7884|7887.4|7884.3|7859.1|7855.8|2262
1737536700000|2025-01-22 09:05:00|7887.1|7884.3|7894.9|7891.1|7894.9|7891.5|7886.8|7883.6|3006
1737537000000|2025-01-22 09:10:00|7895.9|7892.1|7893.1|7890.3|7897.8|7894.6|7889.5|7886.1|3320
1737537300000|2025-01-22 09:15:00|7893.7|7890.9|7901.4|7898.6|7902.4|7899.2|7890.5|7887.3|1771
1737537600000|2025-01-22 09:20:00|7902|7898.2|7893.7|7890.9|7902|7898.7|7891.7|7888.9|1052
1737537900000|2025-01-22 09:25:00|7893.1|7890.3|7899.6|7896.8|7902.6|7899.2|7891.7|7888.5|970
1737538200000|2025-01-22 09:30:00|7900|7896.2|7888.9|7886.1|7901.6|7898.8|7887.2|7884|1647
1737538500000|2025-01-22 09:35:00|7888.3|7885.1|7886.6|7883.8|7895.2|7892.4|7886.6|7883.1|919
1737538800000|2025-01-22 09:40:00|7886.9|7884.1|7884.3|7880.5|7887.6|7884.8|7876.7|7872.9|986
1737539100000|2025-01-22 09:45:00|7883.9|7880.1|7892.2|7888.4|7892.8|7889.4|7881.9|7879.1|807
1737539400000|2025-01-22 09:50:00|7892.8|7889|7890.8|7887|7896.8|7893|7889.4|7886.6|1286
1737539700000|2025-01-22 09:55:00|7891.4|7888|7894.5|7890.7|7898.8|7895.6|7890.1|7887|1127
1737540000000|2025-01-22 10:00:00|7894.1|7891.3|7885.9|7883.1|7895.1|7891.8|7884.3|7881.5|576
1737540300000|2025-01-22 10:05:00|7886.6|7883.8|7887.9|7885.1|7890.9|7887.7|7885.9|7883.1|930
1737540600000|2025-01-22 10:10:00|7888.3|7884.5|7894.5|7890.7|7896.9|7894.1|7887.9|7884.5|601
1737540900000|2025-01-22 10:15:00|7895.1|7891.3|7891.2|7888.4|7896.5|7893.7|7888.9|7885.7|1388
1737541200000|2025-01-22 10:20:00|7892.2|7888.8|7905.3|7902.5|7906.7|7903.5|7891.6|7888.4|1676
1737541500000|2025-01-22 10:25:00|7905.7|7901.9|7901.1|7898.3|7905.7|7902.9|7900.4|7897.3|661
1737541800000|2025-01-22 10:30:00|7901.4|7897.6|7892.6|7889.8|7904.1|7900.9|7889.6|7886.4|811
1737542100000|2025-01-22 10:35:00|7892.2|7888.4|7895.6|7892.8|7898.2|7894.4|7890.2|7887.4|352
1737542400000|2025-01-22 10:40:00|7895.2|7892.4|7902.8|7900|7902.8|7900|7892.2|7888.8|448
1737542700000|2025-01-22 10:45:00|7903|7900.2|7910.6|7906.8|7912.6|7909.5|7901.8|7899|1471
1737543000000|2025-01-22 10:50:00|7911|7908.2|7911|7908.2|7912.4|7909.2|7904.4|7901.6|664
1737543300000|2025-01-22 10:55:00|7911.4|7908.6|7908|7905.2|7912|7908.8|7905|7902.2|465
1737543600000|2025-01-22 11:00:00|7907|7904.2|7914.6|7910.8|7914.6|7911.4|7906.4|7903.2|506
1737543900000|2025-01-22 11:05:00|7914.2|7911.4|7914.6|7911.8|7916|7912.6|7909.6|7906.2|557
1737544200000|2025-01-22 11:10:00|7915|7912.2|7914.8|7911|7916.6|7912.8|7912.2|7909.2|797
1737544500000|2025-01-22 11:15:00|7914.2|7911.4|7913.2|7910.4|7914.6|7911.4|7912.2|7909.4|350
1737544800000|2025-01-22 11:20:00|7912|7909.4|7904.3|7901.5|7912|7909.4|7902.7|7899.5|891
1737545100000|2025-01-22 11:25:00|7903.9|7901.1|7894.5|7890.7|7904.7|7901.9|7892.1|7889.3|729
1737545400000|2025-01-22 11:30:00|7894.1|7891.3|7887.8|7885|7895.1|7892|7887.3|7884|735
1737545700000|2025-01-22 11:35:00|7887.5|7884|7880.8|7877|7887.5|7884|7879.2|7876|1413
1737546000000|2025-01-22 11:40:00|7881.2|7877.4|7880.1|7877.3|7886.8|7883.4|7878.2|7875|459
1737546300000|2025-01-22 11:45:00|7880.2|7877.4|7878|7875.2|7883.3|7879.9|7876|7872.5|1810
1737546600000|2025-01-22 11:50:00|7877.7|7874.9|7875.7|7872.9|7880.7|7877.5|7873.7|7870.9|1913
1737546900000|2025-01-22 11:55:00|7874.7|7871.9|7882.5|7879.7|7882.5|7879.7|7873.5|7870.1|934
1737547200000|2025-01-22 12:00:00|7883.1|7879.3|7886.7|7883.9|7888.9|7886.1|7882.1|7878.3|851
1737547500000|2025-01-22 12:05:00|7886.5|7883.7|7881.4|7877.6|7889.1|7886.3|7880.1|7877.3|725
1737547800000|2025-01-22 12:10:00|7880.4|7876.6|7877.4|7874.6|7884.1|7881|7877.4|7874.6|430
1737548100000|2025-01-22 12:15:00|7878.1|7874.3|7873.8|7870|7881.2|7877.6|7872.3|7869|745
1737548400000|2025-01-22 12:20:00|7873.4|7870.6|7874.8|7871|7877.8|7874.6|7871.4|7868.6|1693
1737548700000|2025-01-22 12:25:00|7874.2|7871.4|7866.6|7863.8|7874.8|7871.6|7864.6|7861.8|1092
1737549000000|2025-01-22 12:30:00|7866.2|7863.4|7871.5|7868.7|7875.6|7872.4|7866.2|7863.4|444
1737549300000|2025-01-22 12:35:00|7870.8|7868|7862.1|7858.3|7871.2|7868|7856.5|7853.3|1852
1737549600000|2025-01-22 12:40:00|7861.7|7858.9|7859.7|7856.9|7862.1|7859.3|7854.4|7851.3|865
1737549900000|2025-01-22 12:45:00|7860.1|7857.3|7863.1|7860.3|7866.7|7863.9|7859.7|7856.5|634
1737550200000|2025-01-22 12:50:00|7862.7|7859.9|7857.7|7854.9|7867|7863.9|7857.7|7854.2|879
1737550500000|2025-01-22 12:55:00|7858|7855.2|7862.6|7859.8|7865.7|7862.1|7858|7855.2|1314
1737550800000|2025-01-22 13:00:00|7863|7860.2|7873.5|7870.7|7878.3|7875.1|7862.6|7859.2|1535
1737551100000|2025-01-22 13:05:00|7873.9|7871.1|7870.1|7867.3|7875.5|7872.1|7868.5|7865.7|925
1737551400000|2025-01-22 13:10:00|7870.5|7866.7|7860.9|7857.1|7872.7|7869.5|7859.5|7856.7|1955
1737551700000|2025-01-22 13:15:00|7860.2|7857.4|7851.2|7847.4|7864.5|7861.3|7849.8|7847|2531
1737552000000|2025-01-22 13:20:00|7851.6|7848.4|7850.2|7847.4|7854.2|7851.4|7845.8|7843|1431
1737552300000|2025-01-22 13:25:00|7850.8|7847|7852.4|7848.6|7852.7|7849.8|7845.6|7842.8|2444
1737552600000|2025-01-22 13:30:00|7852|7849.2|7854.3|7851.5|7854.3|7851.5|7840.5|7837.7|1725
1737552900000|2025-01-22 13:35:00|7855.3|7852|7850|7846.2|7858.3|7855.5|7846.3|7842.9|1414
1737553200000|2025-01-22 13:40:00|7850.3|7846.5|7857.8|7855|7862.4|7859|7846.3|7843.5|1609
1737553500000|2025-01-22 13:45:00|7858.2|7854.4|7864.2|7861.4|7867.8|7864.4|7851.2|7847.4|2397
1737553800000|2025-01-22 13:50:00|7864.6|7860.8|7869.5|7866.7|7870.9|7867.7|7862.5|7859.7|1560
1737554100000|2025-01-22 13:55:00|7869.2|7866.4|7868.8|7866|7874.5|7871.7|7864.8|7861.6|2204
1737554400000|2025-01-22 14:00:00|7869.8|7867|7863.5|7860.7|7874.4|7871|7863.5|7860.1|1162
1737554700000|2025-01-22 14:05:00|7863.1|7859.7|7845.1|7842.3|7863.5|7859.7|7845.1|7841.9|1760
1737555000000|2025-01-22 14:10:00|7845.7|7842.9|7845|7842.2|7847.4|7844.2|7836|7832.6|1662
1737555300000|2025-01-22 14:15:00|7845.4|7842.6|7855.9|7853.1|7860.3|7857.1|7844.4|7841.6|1485
1737555600000|2025-01-22 14:20:00|7856.5|7852.7|7840|7837.2|7859.5|7856.1|7838.6|7834.8|792
1737555900000|2025-01-22 14:25:00|7841|7836.8|7849.2|7846.4|7850.6|7847.4|7840|7836.8|989
1737556200000|2025-01-22 14:30:00|7849|7846.2|7852.4|7849.6|7861.6|7858.4|7845.2|7841.8|1250
1737556500000|2025-01-22 14:35:00|7852.8|7850|7836.8|7834|7860|7857.2|7830.8|7827.6|2284
1737556800000|2025-01-22 14:40:00|7836.4|7833.6|7840.8|7838|7849.4|7846|7834.4|7831.6|1065
1737557100000|2025-01-22 14:45:00|7840.1|7837.3|7838.1|7835.3|7845.4|7842.6|7836.5|7833.6|1235
1737557400000|2025-01-22 14:50:00|7837.7|7834.9|7833.7|7829.9|7841.1|7837.9|7829.3|7826.5|2314
1737557700000|2025-01-22 14:55:00|7833|7830.2|7826.3|7823.5|7835.9|7832.7|7822.7|7819.2|2891
1737558000000|2025-01-22 15:00:00|7826.6|7822.8|7830.3|7827.5|7831.6|7828.8|7825.3|7822.5|1578
1737558300000|2025-01-22 15:05:00|7829.9|7827.1|7843.6|7839.8|7843.9|7841.1|7829.9|7827.1|1694
1737558600000|2025-01-22 15:10:00|7842.9|7840.1|7849.9|7847.1|7851.9|7848.4|7840.9|7837.5|1092
1737558900000|2025-01-22 15:15:00|7849.2|7846.4|7853.5|7849.7|7856.5|7853.1|7841.3|7838.1|1625
1737559200000|2025-01-22 15:20:00|7852.9|7850.1|7846.7|7843.9|7852.9|7850.1|7840.3|7837.3|1893
1737559500000|2025-01-22 15:25:00|7847.3|7844.5|7852.9|7850.1|7859.3|7855.5|7845.9|7842.5|1005
1737559800000|2025-01-22 15:30:00|7853.3|7849.5|7867.1|7864.3|7871.1|7868.3|7850.3|7846.5|2382
1737560100000|2025-01-22 15:35:00|7867.3|7864.5|7858.5|7854.7|7873.7|7870.5|7856.9|7853.7|1182
1737560400000|2025-01-22 15:40:00|7858.3|7854.5|7865.1|7861.3|7866.1|7863.3|7852.9|7849.7|1268
1737560700000|2025-01-22 15:45:00|7864.7|7860.9|7875.3|7871.5|7881.7|7878.5|7825.4|7822.2|11331
1737561000000|2025-01-22 15:50:00|7874.3|7871.9|7871.1|7868.3|7877.2|7874.3|7846.6|7843.4|2953
1737561300000|2025-01-22 15:55:00|7870.7|7867.9|7849.6|7846.8|7885.3|7881.5|7849.6|7846.4|1875
1737561600000|2025-01-22 16:00:00|7849.2|7846.4|7840|7837.2|7850.2|7847|7836.4|7833.6|2177
1737561900000|2025-01-22 16:05:00|7840.8|7838|7833.1|7829.3|7845.8|7842.6|7826.5|7823.7|3547
1737562200000|2025-01-22 16:10:00|7832.8|7830|7833.1|7830.3|7835.7|7832.9|7820.9|7817.7|2391
1737562500000|2025-01-22 16:15:00|7832.7|7829.9|7836.1|7833.3|7841.1|7837.9|7826.1|7823.1|1662
1737562800000|2025-01-22 16:20:00|7836.3|7833.5|7854.8|7852|7859.2|7855.4|7828.1|7825.3|2275
1737563100000|2025-01-22 16:25:00|7855.2|7852.4|7855.2|7852.4|7860.8|7858|7845.7|7842.9|5685
1737563400000|2025-01-22 16:30:00|7854.8|7852|7845.1|7842.3|7855.2|7852|7834.9|7831.7|2265
1737563700000|2025-01-22 16:35:00|7845.9|7842.1|7846.1|7842.3|7851.7|7848.5|7836.1|7832.7|1382
1737564000000|2025-01-22 16:40:00|7847.1|7843.3|7840.5|7837.7|7849.1|7845.9|7839.5|7835.7|2253
1737564300000|2025-01-22 16:45:00|7840.8|7838|7842.1|7839.3|7851.8|7848.5|7837.7|7834.3|1253
1737564600000|2025-01-22 16:50:00|7842.3|7839.5|7855.3|7852.5|7864.3|7861.5|7842.3|7839.5|1632
1737564900000|2025-01-22 16:55:00|7855.9|7852.1|7866.9|7864.1|7869.9|7866.7|7853.9|7850.1|1343
1737565200000|2025-01-22 17:00:00|7867.5|7863.7|7867.3|7864.5|7868.9|7866.1|7859.9|7857.1|718
1737565500000|2025-01-22 17:05:00|7867.5|7864.7|7860.6|7856.8|7879.1|7875.9|7860|7856.8|2032
1737565800000|2025-01-22 17:10:00|7860|7857.2|7871|7868.2|7873.4|7870.2|7858|7854.8|1804
1737566100000|2025-01-22 17:15:00|7871.4|7868.6|7885.5|7882.7|7886.9|7883.7|7870.9|7867.6|1482
1737566400000|2025-01-22 17:20:00|7886.2|7883.4|7890.9|7888.1|7892.9|7889.5|7882.2|7879|1490
1737566700000|2025-01-22 17:25:00|7891.3|7888.5|7889.7|7886.9|7897.9|7895.1|7887.9|7884.9|1093
1737567000000|2025-01-22 17:30:00|7889.3|7886.5|7888.7|7885.9|7890.3|7886.9|7884.1|7880.9|1559
1737567300000|2025-01-22 17:35:00|7888.3|7885.5|7885.3|7881.5|7891.7|7888.9|7883.7|7880.7|874
1737567600000|2025-01-22 17:40:00|7885.7|7882.5|7877.3|7874.5|7887.9|7884.5|7876.6|7873.5|1401
1737567900000|2025-01-22 17:45:00|7877.6|7873.8|7877.9|7875.1|7880.3|7877.1|7873.6|7870.5|759
1737568200000|2025-01-22 17:50:00|7878.2|7874.4|7880|7877.2|7885.2|7882.1|7873.6|7870.8|3090
1737568500000|2025-01-22 17:55:00|7880.6|7876.8|7876|7872.2|7882|7878.6|7870.4|7867.2|591
1737568800000|2025-01-22 18:00:00|7876.4|7872.6|7861.6|7858.8|7877|7873.6|7861.4|7858.2|860
1737569100000|2025-01-22 18:05:00|7862|7858.2|7866|7863.2|7869|7865.6|7858.4|7855.2|1063
1737569400000|2025-01-22 18:10:00|7866.4|7863.6|7865|7862.2|7867.4|7864.2|7861.4|7858.1|943
1737569700000|2025-01-22 18:15:00|7865.4|7862.6|7858.4|7855.6|7866.4|7863.6|7856.4|7853.2|811
1737570000000|2025-01-22 18:20:00|7859|7855.2|7857.3|7854.5|7861.3|7858.5|7856.3|7853.2|717
1737570300000|2025-01-22 18:25:00|7857|7854.2|7857.1|7854.3|7860.1|7857.3|7853.3|7849.5|1259
1737570600000|2025-01-22 18:30:00|7857.7|7853.9|7846.9|7844.1|7859.7|7856.5|7845.6|7842.5|1757
1737570900000|2025-01-22 18:35:00|7847.3|7844.5|7844.9|7842.1|7854.9|7852.1|7840.4|7837|2226
1737571200000|2025-01-22 18:40:00|7845.6|7842.8|7841|7838.2|7847.3|7843.8|7838.6|7835.8|1152
1737571500000|2025-01-22 18:45:00|7840.6|7837.2|7849.2|7846.4|7852.2|7848.8|7840.6|7837.2|943
1737571800000|2025-01-22 18:50:00|7849.6|7845.8|7852.2|7848.4|7854.2|7850.9|7847.6|7844.4|1541
1737572100000|2025-01-22 18:55:00|7851.6|7848.8|7849.4|7846.6|7855.2|7852.4|7848.4|7845.2|686
1737572400000|2025-01-22 19:00:00|7849|7845.2|7844.4|7841.6|7851|7847.6|7843.4|7840.2|689
1737572700000|2025-01-22 19:05:00|7845|7842.2|7840.4|7837.6|7845.8|7842.2|7839.6|7836.2|853
1737573000000|2025-01-22 19:10:00|7841.4|7838.6|7842.7|7838.9|7844.7|7841.3|7834.4|7831.2|2284
1737573300000|2025-01-22 19:15:00|7842.3|7839.5|7848.6|7845.8|7849|7845.8|7840.3|7836.9|1991
1737573600000|2025-01-22 19:20:00|7848|7844.8|7845.6|7842.8|7851.2|7848.4|7843.2|7839.8|1589
1737573900000|2025-01-22 19:25:00|7844.8|7842|7834|7831.2|7848.4|7845|7832.8|7829.6|4653
1737574200000|2025-01-22 19:30:00|7834.6|7830.8|7837.4|7833.6|7840|7837.2|7833|7829.6|1488
1737574500000|2025-01-22 19:35:00|7837|7834.2|7834|7831.2|7838.4|7835.2|7832.8|7829.6|429
1737574800000|2025-01-22 19:40:00|7834.8|7832|7838.7|7835.9|7839.1|7835.9|7833|7829.6|325
1737575100000|2025-01-22 19:45:00|7839.7|7836.9|7836.3|7833.5|7841.4|7838.6|7836.3|7833.5|322
1737575400000|2025-01-22 19:50:00|7836.7|7833.9|7837.1|7833.3|7838.3|7835.2|7834.7|7831.5|154
1737575700000|2025-01-22 19:55:00|7836.7|7833.9|7837.1|7833.3|7839.3|7836.1|7835.7|7831.9|198
1737576000000|2025-01-22 20:00:00|7836.7|7832.9|7835.5|7832.7|7840.1|7836.3|7834.5|7831.7|607
1737576300000|2025-01-22 20:05:00|7836.1|7832.3|7836.1|7832.3|7838.1|7834.7|7834.5|7831.3|382
1737576600000|2025-01-22 20:10:00|7836.5|7832.7|7836.1|7832.3|7838.1|7834.7|7835.1|7831.7|150
1737576900000|2025-01-22 20:15:00|7835.5|7832.7|7839.1|7835.3|7839.5|7836.7|7835.5|7832.7|194
1737577200000|2025-01-22 20:20:00|7839.5|7836.3|7839.1|7836.3|7840.1|7836.7|7837.1|7834.3|149
1737577500000|2025-01-22 20:25:00|7839.4|7835.6|7836.7|7833.9|7839.4|7835.6|7835.1|7832.3|95
1737577800000|2025-01-22 20:30:00|7837.7|7834.9|7837|7833.2|7839.4|7836.3|7835.4|7832.2|72
1737578100000|2025-01-22 20:35:00|7836.4|7833.6|7836.6|7833.8|7837|7834.2|7834|7831.2|67
1737578400000|2025-01-22 20:40:00|7837|7833.2|7836|7833.2|7838|7835.2|7836|7832.8|35
1737578700000|2025-01-22 20:45:00|7836.6|7832.8|7835|7832.2|7837.4|7834.6|7834|7831.2|132
1737579000000|2025-01-22 20:50:00|7835.4|7832.6|7833|7830.2|7835.4|7832.6|7832.4|7829.2|93
1737579300000|2025-01-22 20:55:00|7833.4|7829.6|7834|7831.2|7834.4|7831.6|7831.6|7828.8|381
1737579600000|2025-01-22 21:00:00|7833.6|7830.2|7832|7829.2|7835.4|7832.6|7832|7829.2|84
1737579900000|2025-01-22 21:05:00|7831.6|7828.8|7829|7826.2|7831.8|7828.8|7828.6|7825.8|117
1737580200000|2025-01-22 21:10:00|7829.4|7826.6|7830.4|7826.6|7830.9|7827.6|7828|7825.2|161
1737580500000|2025-01-22 21:15:00|7830|7827.2|7832.6|7829.8|7832.6|7829.8|7830|7827.2|79
1737580800000|2025-01-22 21:20:00|7833|7829.2|7831.7|7827.9|7833.8|7830.5|7830.3|7827.5|799
1737581100000|2025-01-22 21:25:00|7831.3|7828.5|7832.8|7829|7833.1|7830.3|7831.3|7827.9|77
1737581400000|2025-01-22 21:30:00|7832.7|7828.9|7826.3|7822.5|7837.3|7833.9|7826.3|7822.5|409
1737581700000|2025-01-22 21:35:00|7825.7|7822.9|7827.9|7824.1|7828.9|7825.5|7825.3|7821.5|170
1737582000000|2025-01-22 21:40:00|7828.3|7824.5|7831.9|7828.1|7832.3|7829.1|7827.3|7824.1|100
1737582300000|2025-01-22 21:45:00|7831.3|7827.5|7828.3|7824.5|7832.9|7830.1|7827.3|7823.5|113
1737582600000|2025-01-22 21:50:00|7827.9|7824.1|7829.3|7825.5|7829.9|7826.5|7827.3|7824.1|50
1737582900000|2025-01-22 21:55:00|7828.7|7825.9|7830.3|7826.5|7831.5|7828.1|7828.3|7824.5|73
1737583200000|2025-01-22 22:00:00|7829.8|7826|7829.9|7827.1|7831.3|7827.1|7829.4|7823.5|0
1737583500000|2025-01-22 22:05:00|7830.5|7826.7|7831.1|7827.3|7831.1|7827.7|7830.1|7826.7|5
1737583800000|2025-01-22 22:10:00|7831.5|7827.7|7831.9|7828.1|7831.9|7828.1|7831.5|7827.7|0
1737584100000|2025-01-22 22:15:00|7832|7828.2|7837.9|7835.1|7837.9|7835.1|7832|7828.2|33
1737584400000|2025-01-22 22:20:00|7838.2|7835.4|7839.8|7837|7839.9|7837.1|7838.2|7835.1|25
1737584700000|2025-01-22 22:25:00|7839.7|7835.9|7837.8|7830|7841.2|7837.4|7837.3|7829.5|15
1737585000000|2025-01-22 22:30:00|7838.3|7830.5|7837.4|7833.6|7840.2|7834.5|7837.3|7829.5|78
1737585300000|2025-01-22 22:35:00|7838|7834.2|7839.2|7835.4|7839.2|7835.4|7838|7834.2|3
1737585600000|2025-01-22 22:40:00|7838.4|7834.6|7837.6|7833.8|7838.4|7834.6|7837.6|7833.8|425
1737585900000|2025-01-22 22:45:00|7836.7|7832.9|7837.5|7833.7|7839.4|7833.7|7836.7|7831.6|17
1737586200000|2025-01-22 22:50:00|7839.4|7831.6|7839.4|7831.6|7839.4|7833.7|7837.5|7831.6|4
1737586500000|2025-01-22 22:55:00|7837.2|7833.4|7834.5|7830.7|7837.2|7833.4|7834.5|7830.7|15
1737594000000|2025-01-23 01:00:00|7821.5|7817.7|7824.6|7820.8|7824.9|7822.1|7818|7814.8|321
1737594300000|2025-01-23 01:05:00|7823.9|7821.1|7819.3|7815.5|7824.6|7821.1|7818.5|7814.7|341
1737594600000|2025-01-23 01:10:00|7817.9|7815.1|7818.5|7814.7|7820.4|7817.1|7815.9|7812.7|217
1737594900000|2025-01-23 01:15:00|7818.9|7815.1|7815.7|7812.9|7821.7|7818.1|7812.7|7809.5|554
1737595200000|2025-01-23 01:20:00|7815.1|7811.9|7818.3|7814.5|7820.3|7816.9|7815.1|7811.9|110
1737595500000|2025-01-23 01:25:00|7817.7|7814.9|7822.3|7819.5|7824.5|7821.1|7816.3|7812.5|315
1737595800000|2025-01-23 01:30:00|7823.3|7820.5|7818.3|7815.5|7824.3|7820.9|7817.7|7814.5|213
1737596100000|2025-01-23 01:35:00|7817.9|7815.1|7820.7|7817.9|7822.1|7819.3|7814.1|7810.9|142
1737596400000|2025-01-23 01:40:00|7821.7|7818.9|7818|7814.2|7823.3|7819.9|7817.7|7814.2|116
1737596700000|2025-01-23 01:45:00|7817.7|7814.9|7812.6|7809.8|7818|7814.9|7811.6|7808.2|90
1737597000000|2025-01-23 01:50:00|7813.3|7809.5|7812.9|7809.1|7817.6|7814.5|7811.2|7807.8|62
1737597300000|2025-01-23 01:55:00|7813.2|7809.4|7811.6|7808.8|7815.2|7811.8|7811.2|7807.8|102
1737597600000|2025-01-23 02:00:00|7812|7808.2|7812.2|7808.4|7817.6|7814.4|7811|7807.8|120
1737597900000|2025-01-23 02:05:00|7811.6|7808.8|7811.2|7808.4|7812.8|7810|7810.4|7807|177
1737598200000|2025-01-23 02:10:00|7810.8|7808|7813.2|7809.4|7814.2|7811.4|7810.8|7808|136
1737598500000|2025-01-23 02:15:00|7812.2|7809.8|7811.4|7807.6|7813.2|7810.4|7810.8|7807.6|102
1737598800000|2025-01-23 02:20:00|7810.8|7808|7810|7807.2|7810.8|7808|7808|7804.8|260
1737599100000|2025-01-23 02:25:00|7811|7808.2|7812|7808.2|7813.4|7809.6|7810.4|7807.2|41
1737599400000|2025-01-23 02:30:00|7811.6|7809.2|7815|7812.2|7815.6|7812.2|7811.6|7808.2|337
1737599700000|2025-01-23 02:35:00|7815.6|7811.8|7817|7814.2|7817.6|7814.2|7815|7811.8|121
1737600000000|2025-01-23 02:40:00|7816.6|7813.8|7816|7813.2|7817.6|7814.4|7815.2|7812|74
1737600300000|2025-01-23 02:45:00|7815.6|7812.8|7813|7810.2|7817.6|7814.4|7812.6|7809.4|174
1737600600000|2025-01-23 02:50:00|7812.2|7809.4|7812.6|7809.8|7813|7810.2|7811|7807.8|97
1737600900000|2025-01-23 02:55:00|7813|7810.2|7813|7810.2|7814.6|7811.8|7812.6|7809.8|39
1737601200000|2025-01-23 03:00:00|7813.3|7809.5|7814.9|7812.1|7816.3|7813.1|7812.3|7809.2|23
1737601500000|2025-01-23 03:05:00|7815.9|7813.7|7813.9|7811.1|7818.3|7815.1|7813.9|7810.7|162
1737601800000|2025-01-23 03:10:00|7814.5|7810.7|7814.9|7811.1|7815.5|7812.7|7813.1|7810.1|31
1737602100000|2025-01-23 03:15:00|7813.9|7810.7|7813.5|7810.7|7814.9|7811.7|7812.5|7809.3|12
1737602400000|2025-01-23 03:20:00|7813.1|7809.7|7812.5|7809.7|7814.5|7811.7|7811.9|7808.7|18
1737602700000|2025-01-23 03:25:00|7812.1|7808.7|7815.3|7812.5|7815.9|7813.1|7811.9|7808.7|78
1737603000000|2025-01-23 03:30:00|7814.9|7812.1|7812.3|7809.5|7815.3|7812.5|7811.9|7809.1|66
1737603300000|2025-01-23 03:35:00|7812.7|7809.9|7809.7|7806.9|7812.7|7809.9|7808.7|7805.5|236
1737603600000|2025-01-23 03:40:00|7809.3|7806.5|7808.9|7806.1|7810.3|7806.9|7808.3|7805.5|105
1737603900000|2025-01-23 03:45:00|7809.7|7806.9|7809.3|7806.5|7810.3|7806.9|7808.9|7805.5|38
1737604200000|2025-01-23 03:50:00|7809.6|7806.8|7809.6|7806.8|7810.6|7807.1|7808.3|7805.1|15
1737604500000|2025-01-23 03:55:00|7810.2|7806.4|7807.8|7805|7810.2|7807|7807.8|7805|14
1737604800000|2025-01-23 04:00:00|7808.2|7805.4|7809.2|7805.4|7809.2|7806|7807.8|7805|2
1737605100000|2025-01-23 04:05:00|7808.8|7805|7809.2|7806.4|7809.2|7806.4|7808.8|7805|4
1737605400000|2025-01-23 04:10:00|7808.8|7806|7808.8|7805|7809.2|7806|7807.8|7804.6|24
1737605700000|2025-01-23 04:15:00|7808.2|7805.4|7808.8|7806|7809.2|7806.4|7807.8|7805|10
1737606000000|2025-01-23 04:20:00|7809.2|7806.4|7808.8|7805|7809.2|7806.4|7807.8|7805|6
1737606300000|2025-01-23 04:25:00|7809.2|7805.4|7809.2|7805.4|7809.2|7806.4|7807.8|7805|53
1737606600000|2025-01-23 04:30:00|7808.6|7805.8|7807.8|7805|7809.2|7806.4|7807.8|7805|11
1737606900000|2025-01-23 04:35:00|7808.2|7805.4|7808.8|7805|7809.2|7805.4|7807.8|7805|13
1737607200000|2025-01-23 04:40:00|7809.8|7807|7808.8|7805|7809.8|7807|7808.2|7805|14
1737607500000|2025-01-23 04:45:00|7808.2|7805.4|7808.8|7806|7808.8|7806|7807.8|7804.6|18
1737607800000|2025-01-23 04:50:00|7808.7|7805.9|7805.7|7802.9|7809.7|7806.3|7805.7|7802.9|132
1737608100000|2025-01-23 04:55:00|7806.1|7803.3|7806.7|7803.9|7807.1|7803.9|7806.1|7802.9|5
1737608400000|2025-01-23 05:00:00|7806.3|7802.9|7807.1|7804.3|7809.1|7805.9|7806.3|7802.9|133
1737608700000|2025-01-23 05:05:00|7806.7|7803.9|7807.7|7804.9|7808.1|7804.9|7806.3|7802.9|11
1737609000000|2025-01-23 05:10:00|7808.1|7805.3|7812.9|7810.1|7812.9|7810.1|7808.1|7804.9|66
1737609300000|2025-01-23 05:15:00|7813.5|7810.7|7813.5|7809.7|7813.9|7810.7|7812.5|7809.1|67
1737609600000|2025-01-23 05:20:00|7813.9|7810.1|7812.9|7809.1|7813.9|7810.1|7811.5|7808.1|17
1737609900000|2025-01-23 05:25:00|7811.9|7808.1|7808.5|7804.7|7811.9|7808.5|7808.5|7804.7|20
1737610200000|2025-01-23 05:30:00|7807.5|7805.1|7812.5|7808.7|7812.5|7809.1|7807.1|7803.7|91
1737610500000|2025-01-23 05:35:00|7812.9|7809.7|7814.4|7811.6|7814.4|7811.6|7811.9|7808.7|84
1737610800000|2025-01-23 05:40:00|7814.8|7812|7816|7812.2|7817.8|7814.6|7814.8|7811.6|72
1737611100000|2025-01-23 05:45:00|7816.4|7812.6|7811.4|7808.6|7816.4|7813.6|7811.4|7808.2|49
1737611400000|2025-01-23 05:50:00|7812|7808.2|7810|7806.2|7812|7808.8|7807.6|7804.8|340
1737611700000|2025-01-23 05:55:00|7809.4|7806.6|7809.8|7807|7810.2|7807|7805.8|7803|434
1737612000000|2025-01-23 06:00:00|7810.2|7806.4|7808.8|7806|7811.8|7808.4|7807.8|7805|220
1737612300000|2025-01-23 06:05:00|7809.2|7806.4|7812.2|7808.4|7813.6|7810.4|7808.8|7805.8|71
1737612600000|2025-01-23 06:10:00|7811.8|7809|7811.6|7807.8|7817.2|7814|7809.6|7806.4|227
1737612900000|2025-01-23 06:15:00|7811|7808.2|7804.2|7800.4|7811.2|7808.2|7802.8|7800|239
1737613200000|2025-01-23 06:20:00|7803.8|7801|7802.8|7799|7805.2|7802|7799.8|7796.4|206
1737613500000|2025-01-23 06:25:00|7802.2|7799.4|7800|7796.2|7803.2|7800|7797|7793.7|403
1737613800000|2025-01-23 06:30:00|7799|7795.8|7803.6|7800.8|7804|7800.8|7797.4|7794.2|245
1737614100000|2025-01-23 06:35:00|7804.2|7800.4|7798.9|7795.1|7804.2|7800.8|7797.6|7794.2|106
1737614400000|2025-01-23 06:40:00|7797.2|7794.4|7799.1|7795.3|7799.9|7796.1|7796.5|7793.4|101
1737614700000|2025-01-23 06:45:00|7798.5|7795.7|7796.5|7793.7|7800.9|7797.7|7795.5|7792.7|181
1737615000000|2025-01-23 06:50:00|7797.5|7794.7|7796.9|7793.1|7797.9|7794.7|7795.5|7792.3|168
1737615300000|2025-01-23 06:55:00|7796.3|7793.5|7799.5|7795.7|7799.9|7796.7|7796.3|7793.1|212
1737615600000|2025-01-23 07:00:00|7799.9|7796.7|7799.3|7796.5|7800.7|7797.1|7796.3|7793.1|144
1737615900000|2025-01-23 07:05:00|7799.9|7796.1|7798.9|7795.1|7801.9|7798.7|7796.3|7793.1|162
1737616200000|2025-01-23 07:10:00|7797.9|7794.1|7797.5|7793.7|7797.9|7795.1|7795.5|7792.7|142
1737616500000|2025-01-23 07:15:00|7797.9|7794.1|7801.5|7798.7|7801.9|7798.7|7795.5|7792.3|235
1737616800000|2025-01-23 07:20:00|7801.9|7799.1|7796.9|7794.1|7802.7|7799.9|7796.9|7793.1|261
1737617100000|2025-01-23 07:25:00|7796.3|7793.5|7800.9|7797.1|7802.6|7799.5|7795.3|7792.5|394
1737617400000|2025-01-23 07:30:00|7800.3|7797.5|7800.2|7797.4|7802.8|7799.4|7799.8|7796.8|141
1737617700000|2025-01-23 07:35:00|7800.5|7797.7|7800.4|7797.6|7801.2|7798.4|7798.2|7795|480
1737618000000|2025-01-23 07:40:00|7800.8|7798|7808.8|7806|7810|7807.2|7799.8|7796.4|499
1737618300000|2025-01-23 07:45:00|7808.4|7805.6|7815.8|7812|7817.8|7814.6|7807.4|7804|768
1737618600000|2025-01-23 07:50:00|7815.2|7812.4|7814|7810.2|7817.8|7814.6|7813.4|7810|447
1737618900000|2025-01-23 07:55:00|7813.4|7810.6|7818.8|7816|7820.8|7818|7811|7808.2|1054
1737619200000|2025-01-23 08:00:00|7819.4|7816.6|7822.6|7819.8|7823.4|7820.2|7817.2|7814.4|574
1737619500000|2025-01-23 08:05:00|7822.2|7819.4|7824|7820.2|7828.8|7825.4|7819.7|7816.4|393
1737619800000|2025-01-23 08:10:00|7823.4|7820.6|7832.6|7829.8|7832.6|7829.8|7823.4|7820.2|778
1737620100000|2025-01-23 08:15:00|7833|7829.2|7830.2|7827.4|7833|7829.8|7827.2|7824|1017
1737620400000|2025-01-23 08:20:00|7829.8|7827|7826.2|7823.4|7830.8|7827.4|7825.8|7822.4|792
1737620700000|2025-01-23 08:25:00|7826.8|7823|7842.9|7840.1|7843.3|7840.1|7818.1|7815.3|5793
1737621000000|2025-01-23 08:30:00|7843.5|7839.7|7846.1|7843.3|7854.5|7851.7|7836.9|7833.7|4063
1737621300000|2025-01-23 08:35:00|7846.5|7842.7|7851.9|7849.1|7856.3|7853.5|7845.9|7842.7|915
1737621600000|2025-01-23 08:40:00|7852.5|7848.7|7854.1|7851.3|7865.3|7862.5|7850.9|7848.1|1470
1737621900000|2025-01-23 08:45:00|7854.5|7851.7|7854.9|7852.1|7856.5|7853.1|7849.9|7846.5|571
1737622200000|2025-01-23 08:50:00|7855.5|7851.7|7847.9|7845.1|7855.9|7853.1|7846.9|7844.1|412
1737622500000|2025-01-23 08:55:00|7847.7|7844.9|7846.9|7844.1|7849.5|7846.3|7842.8|7839.5|1120
1737622800000|2025-01-23 09:00:00|7847.5|7843.7|7861.7|7857.9|7862.1|7859.3|7842.5|7839.5|852
1737623100000|2025-01-23 09:05:00|7862.1|7858.3|7853.7|7850.9|7862.1|7859.1|7853.7|7850.5|989
1737623400000|2025-01-23 09:10:00|7852.9|7850.1|7852.6|7849.8|7855.6|7852.5|7847.3|7843.5|645
1737623700000|2025-01-23 09:15:00|7852.4|7849.6|7851.6|7848.8|7857.2|7853.8|7850.6|7847.4|319
1737624000000|2025-01-23 09:20:00|7851.8|7849|7856.8|7854|7857.3|7854|7850.6|7847.3|529
1737624300000|2025-01-23 09:25:00|7857.2|7853.4|7853.6|7849.8|7857.2|7854|7852.6|7849.4|331
1737624600000|2025-01-23 09:30:00|7853|7850.2|7847.4|7844.6|7854|7850.8|7845|7842|927
1737624900000|2025-01-23 09:35:00|7847|7844.2|7839.2|7836.4|7847.5|7844.2|7838.2|7835|1037
1737625200000|2025-01-23 09:40:00|7838.2|7835.4|7835|7832.2|7839.8|7836.4|7833.2|7830.2|2723
1737625500000|2025-01-23 09:45:00|7835.6|7831.8|7838|7835.2|7843|7839.8|7834.4|7831.2|3340
1737625800000|2025-01-23 09:50:00|7837|7834.2|7832.4|7828.6|7838.4|7835|7831.8|7828.6|1153
1737626100000|2025-01-23 09:55:00|7831.8|7829|7827|7823.2|7837.4|7834.6|7826.3|7823.2|1122
1737626400000|2025-01-23 10:00:00|7826|7822.9|7827.3|7823.5|7829.3|7826.2|7824.3|7821.5|713
1737626700000|2025-01-23 10:05:00|7827.7|7824.9|7833.1|7830.3|7837.5|7834.3|7827.7|7824.9|1047
1737627000000|2025-01-23 10:10:00|7833.7|7829.9|7827.9|7825.1|7838.3|7835.5|7827.5|7824.7|664
1737627300000|2025-01-23 10:15:00|7827.5|7823.7|7827.9|7825.1|7832.5|7829.3|7823.5|7820.7|372
1737627600000|2025-01-23 10:20:00|7828.5|7824.7|7826.5|7823.7|7832.1|7828.9|7820.9|7817.7|6636
1737627900000|2025-01-23 10:25:00|7826.9|7824.1|7824.3|7821.5|7830.5|7827.7|7822.3|7819.5|1665
1737628200000|2025-01-23 10:30:00|7824.7|7820.9|7822.5|7819.7|7826.7|7823.5|7816.7|7813.5|5315
1737628500000|2025-01-23 10:35:00|7822.9|7819.1|7821.1|7818.3|7823.4|7820.3|7818.7|7815.7|1702
1737628800000|2025-01-23 10:40:00|7820.7|7817.9|7836.9|7834.1|7837.3|7834.5|7820.1|7816.9|482
1737629100000|2025-01-23 10:45:00|7837.3|7834.5|7847.9|7845.1|7849.3|7846.1|7833.3|7830.1|2148
1737629400000|2025-01-23 10:50:00|7848.5|7845.7|7848.2|7844.4|7849.9|7846.7|7844.3|7841.5|779
1737629700000|2025-01-23 10:55:00|7848.3|7844.5|7847.6|7844.8|7849.9|7847.1|7843.4|7840.2|580
1737630000000|2025-01-23 11:00:00|7848.6|7845.8|7856.4|7852.6|7862|7858.9|7848.6|7845.4|2333
1737630300000|2025-01-23 11:05:00|7855.8|7853|7854.8|7851|7858.4|7855|7851.2|7848.4|572
1737630600000|2025-01-23 11:10:00|7854.2|7851.4|7857.8|7855|7863|7860.2|7853.8|7850.6|406
1737630900000|2025-01-23 11:15:00|7858.2|7854.4|7857.3|7854.5|7860.8|7857.6|7855.4|7852.6|759
1737631200000|2025-01-23 11:20:00|7857.8|7855|7864.8|7861|7865.2|7862.4|7856.8|7854|623
1737631500000|2025-01-23 11:25:00|7864.2|7861.4|7866.2|7862.4|7867.2|7864.4|7860.8|7857.4|985
1737631800000|2025-01-23 11:30:00|7865.8|7862|7871.4|7867.6|7871.4|7868.6|7864.2|7861|1885
1737632100000|2025-01-23 11:35:00|7871|7868.2|7875|7872.2|7879|7875.8|7871|7868.2|600
1737632400000|2025-01-23 11:40:00|7875.4|7872.6|7869.8|7867|7875.4|7872.6|7867.4|7864.6|604
1737632700000|2025-01-23 11:45:00|7869.4|7866.6|7872.4|7869.6|7874.4|7871|7869.4|7866|210
1737633000000|2025-01-23 11:50:00|7872.8|7869|7876.4|7873.6|7877.8|7874|7871.2|7867.6|408
1737633300000|2025-01-23 11:55:00|7877.8|7874|7877.2|7874.4|7883|7879.8|7874.8|7871|1086
1737633600000|2025-01-23 12:00:00|7876.6|7873.8|7863.9|7861.1|7876.6|7873.8|7861.5|7858.1|1006
1737633900000|2025-01-23 12:05:00|7864.9|7860.7|7876.3|7873.5|7876.7|7873.5|7863.9|7860.7|843
1737634200000|2025-01-23 12:10:00|7876.7|7873.9|7873.7|7870.9|7879.3|7875.9|7867.7|7864.9|424
1737634500000|2025-01-23 12:15:00|7874.3|7871.5|7871.1|7868.3|7875.7|7872.5|7870.1|7866.5|456
1737634800000|2025-01-23 12:20:00|7870.1|7867.3|7866.1|7863.3|7870.1|7867.3|7863.9|7860.7|354
1737635100000|2025-01-23 12:25:00|7866.5|7862.7|7863.5|7860.7|7867.5|7864.3|7861.5|7858.5|551
1737635400000|2025-01-23 12:30:00|7864.1|7861.3|7867.3|7863.5|7868.3|7865.5|7864.1|7861.3|259
1737635700000|2025-01-23 12:35:00|7867.7|7864.5|7863.7|7860.9|7868.7|7865.9|7862.7|7859.5|406
1737636000000|2025-01-23 12:40:00|7862.9|7860.1|7858.1|7854.3|7865.7|7862.9|7853.5|7850.3|1770
1737636300000|2025-01-23 12:45:00|7858.5|7854.7|7866.7|7863.9|7869.5|7866.7|7857.5|7854.3|857
1737636600000|2025-01-23 12:50:00|7866.5|7863.7|7870.7|7866.9|7874.9|7871.7|7865.3|7861.5|1809
1737636900000|2025-01-23 12:55:00|7870.3|7867.5|7871.6|7868.8|7875.3|7872.1|7869.7|7866.5|922
1737637200000|2025-01-23 13:00:00|7871.2|7867.8|7862.5|7859.7|7875.2|7872.4|7862|7859.2|1322
1737637500000|2025-01-23 13:05:00|7862.4|7859.6|7863|7860.2|7867|7864.2|7860.4|7857.2|381
1737637800000|2025-01-23 13:10:00|7863.4|7859.6|7859.4|7856.6|7863.8|7860.6|7855|7851.6|719
1737638100000|2025-01-23 13:15:00|7859|7855.6|7848.8|7846|7859|7855.6|7845.2|7842|1577
1737638400000|2025-01-23 13:20:00|7849.2|7846.4|7850.4|7847.6|7851.8|7848.6|7841.2|7838|1122
1737638700000|2025-01-23 13:25:00|7850.8|7847|7843.2|7839.4|7852.8|7849.6|7840.4|7837|1154
1737639000000|2025-01-23 13:30:00|7842.2|7838.4|7849.2|7846.4|7852|7848.6|7837.2|7834|959
1737639300000|2025-01-23 13:35:00|7849.8|7846|7850.8|7847|7855.5|7852.6|7847.8|7845|343
1737639600000|2025-01-23 13:40:00|7850.2|7847.4|7846.2|7843.4|7853.4|7850.6|7844.2|7841|619
1737639900000|2025-01-23 13:45:00|7845.2|7842.4|7854.4|7850.6|7855.4|7852|7843.4|7840|1383
1737640200000|2025-01-23 13:50:00|7854.8|7851|7856.2|7852.4|7862|7858.8|7850|7847.2|1037
1737640500000|2025-01-23 13:55:00|7856.8|7854|7855.5|7852.7|7861.2|7858|7855.5|7852.3|364
1737640800000|2025-01-23 14:00:00|7854.5|7851.7|7858.9|7855.1|7866.5|7863.2|7852.1|7848.7|1338
1737641100000|2025-01-23 14:05:00|7858.3|7855.5|7855.9|7852.1|7864.7|7861.7|7852.5|7849.1|1663
1737641400000|2025-01-23 14:10:00|7855.3|7852.5|7845.3|7842.5|7855.9|7852.6|7845.3|7842.5|1071
1737641700000|2025-01-23 14:15:00|7845.7|7841.9|7848.7|7844.9|7853.3|7850.1|7838.1|7834.9|1232
1737642000000|2025-01-23 14:20:00|7848.1|7845.3|7857.9|7855.1|7859.7|7856.5|7848.1|7844.9|1015
1737642300000|2025-01-23 14:25:00|7858.3|7855.5|7857.3|7854.5|7858.3|7855.5|7850.3|7846.9|888
1737642600000|2025-01-23 14:30:00|7857.5|7854.7|7879.7|7875.9|7880.3|7876.9|7855.9|7852.7|1915
1737642900000|2025-01-23 14:35:00|7879.3|7875.5|7882.7|7879.9|7886.1|7883.3|7876.7|7873.9|1297
1737643200000|2025-01-23 14:40:00|7883.1|7879.3|7882.7|7879.9|7889.3|7886.1|7879.3|7875.5|1335
1737643500000|2025-01-23 14:45:00|7883.3|7879.5|7882.9|7879.1|7885.9|7883.1|7873.7|7870.5|1364
1737643800000|2025-01-23 14:50:00|7883.9|7880.1|7880.7|7877.9|7892.3|7889.1|7878.1|7875.3|1404
1737644100000|2025-01-23 14:55:00|7881.1|7878.3|7890.6|7887.8|7892|7888.6|7878.1|7875.3|1348
1737644400000|2025-01-23 15:00:00|7891|7887.2|7890.6|7887.8|7894.6|7891.8|7887.4|7884.4|1004
1737644700000|2025-01-23 15:05:00|7891.2|7887.4|7890.8|7888|7896.4|7893.2|7886.6|7883.4|1734
1737645000000|2025-01-23 15:10:00|7891.2|7887.4|7890.4|7887.6|7895|7892.2|7887.8|7884|1279
1737645300000|2025-01-23 15:15:00|7890.8|7888|7892.6|7889.8|7897.2|7894|7887.8|7884.4|1582
1737645600000|2025-01-23 15:20:00|7893.2|7889.4|7889.2|7885.4|7894.8|7892|7888.6|7885.4|1444
1737645900000|2025-01-23 15:25:00|7888.6|7885.8|7888|7885.2|7893.7|7890.4|7884.8|7882|1010
1737646200000|2025-01-23 15:30:00|7887.6|7884.8|7885.2|7881.4|7888|7885.2|7876.4|7873.2|2154
1737646500000|2025-01-23 15:35:00|7884.6|7881.8|7879.2|7876.4|7888.6|7885|7876.6|7873.2|659
1737646800000|2025-01-23 15:40:00|7879.6|7876.8|7887.2|7883.4|7888.2|7884.8|7873.4|7869.6|1826
1737647100000|2025-01-23 15:45:00|7887.6|7883.8|7870.8|7867|7887.6|7884.3|7868.2|7865|995
1737647400000|2025-01-23 15:50:00|7870.2|7867.4|7866.2|7862.4|7870.8|7867.4|7861.2|7858|1077
1737647700000|2025-01-23 15:55:00|7865.8|7862|7868.9|7865.1|7874.1|7870.3|7860.2|7857|3303
1737648000000|2025-01-23 16:00:00|7867.9|7864.7|7864.7|7861.9|7873.1|7870.3|7860.1|7856.3|2174
1737648300000|2025-01-23 16:05:00|7865.7|7862.5|7880.9|7877.1|7881.3|7877.5|7865.3|7862.5|2229
1737648600000|2025-01-23 16:10:00|7881.3|7877.5|7813.1|7809.3|7883.7|7880.3|7801.3|7798.3|13964
1737648900000|2025-01-23 16:15:00|7812.3|7808.5|7819.7|7816.9|7844.5|7841.7|7790.3|7786.5|10725
1737649200000|2025-01-23 16:20:00|7820.1|7816.3|7780.7|7777.9|7820.7|7817.9|7776.5|7773.2|5514
1737649500000|2025-01-23 16:25:00|7781.5|7777.7|7778.7|7775.9|7790.3|7787.3|7762.1|7758.7|7515
1737649800000|2025-01-23 16:30:00|7779.3|7775.5|7779.1|7775.3|7792.9|7789.1|7767.1|7763.9|3098
1737650100000|2025-01-23 16:35:00|7779.5|7775.7|7748.1|7745.3|7783.5|7780.3|7745.5|7742.7|2652
1737650400000|2025-01-23 16:40:00|7749.1|7745.5|7758.3|7755.5|7772.9|7769.6|7746.7|7743.1|3560
1737650700000|2025-01-23 16:45:00|7758.7|7755.9|7772.3|7768.5|7776.3|7773.1|7755.1|7751.5|1954
1737651000000|2025-01-23 16:50:00|7771.7|7768.9|7758.7|7755.9|7775.3|7772.5|7758.7|7755.9|2544
1737651300000|2025-01-23 16:55:00|7758.3|7754.5|7784.2|7780.4|7798|7794.2|7754.9|7752.1|2678
1737651600000|2025-01-23 17:00:00|7783.8|7780|7772.2|7769.4|7797.9|7792.4|7771.8|7768.4|5540
1737651900000|2025-01-23 17:05:00|7771.8|7769|7770.4|7766.6|7783.8|7780.6|7767.2|7763.8|2474
1737652200000|2025-01-23 17:10:00|7769.8|7767|7786.8|7783|7789.2|7786|7765.8|7762.4|1982
1737652500000|2025-01-23 17:15:00|7786.6|7782.8|7776|7773.2|7791.8|7788.6|7771|7767.8|2054
1737652800000|2025-01-23 17:20:00|7775.6|7772.8|7786.4|7783.6|7790.4|7787|7768.6|7765.2|1091
1737653100000|2025-01-23 17:25:00|7786.8|7784|7787|7784.2|7795.6|7792.4|7782.6|7779.2|1080
1737653400000|2025-01-23 17:30:00|7788|7785.2|7798.2|7794.4|7804.8|7801.6|7780.8|7777.6|1203
1737653700000|2025-01-23 17:35:00|7798.8|7795.4|7813.2|7810.4|7818.2|7815|7797.6|7794.4|1334
1737654000000|2025-01-23 17:40:00|7813.6|7809.8|7816.2|7813.4|7821.8|7818.6|7810.2|7807|1475
1737654300000|2025-01-23 17:45:00|7816.8|7813|7807.6|7804.8|7817.6|7814.4|7806.2|7802.4|1035
1737654600000|2025-01-23 17:50:00|7807.2|7804.4|7810.1|7806.3|7810.6|7807.3|7796|7792.6|944
1737654900000|2025-01-23 17:55:00|7811.1|7807.3|7812.1|7808.3|7812.5|7809.3|7807.1|7803.7|693
1737655200000|2025-01-23 18:00:00|7812.5|7808.7|7806.3|7803.5|7815.5|7812.1|7801.7|7798.5|707
1737655500000|2025-01-23 18:05:00|7805.7|7802.9|7792.9|7789.1|7807.3|7803.6|7789.5|7786.1|1009
1737655800000|2025-01-23 18:10:00|7792.5|7789.7|7795.1|7792.3|7797.7|7793.9|7789.5|7786.3|773
1737656100000|2025-01-23 18:15:00|7794.7|7791.9|7789.3|7786.5|7798.1|7794.9|7787.5|7784.3|1170
1737656400000|2025-01-23 18:20:00|7789.7|7785.9|7785.5|7782.7|7790.5|7787.3|7783.5|7780.3|414
1737656700000|2025-01-23 18:25:00|7785.1|7782.3|7770.5|7767.7|7788.1|7784.9|7768.9|7764.7|1524
1737657000000|2025-01-23 18:30:00|7770.9|7768.1|7768.5|7765.7|7777.5|7774.7|7768.5|7765.7|570
1737657300000|2025-01-23 18:35:00|7769.1|7765.3|7768.1|7764.3|7775.1|7771.7|7766.1|7762.9|451
1737657600000|2025-01-23 18:40:00|7767.5|7764.7|7770.1|7766.3|7770.1|7767.3|7764.1|7760.3|525
1737657900000|2025-01-23 18:45:00|7769.7|7766.9|7775.5|7771.7|7777.1|7773.3|7763.5|7760.3|565
1737658200000|2025-01-23 18:50:00|7775.1|7771.3|7781.5|7777.7|7781.5|7778.3|7773.5|7770.3|483
1737658500000|2025-01-23 18:55:00|7781.1|7777.3|7776.9|7774.1|7787.1|7783.7|7776.5|7773.1|1198
1737658800000|2025-01-23 19:00:00|7776.5|7773.7|7779.3|7775.5|7781.7|7778.5|7772.9|7769.5|741
1737659100000|2025-01-23 19:05:00|7778.3|7774.1|7783.8|7780|7784.8|7781.4|7773.8|7770|1103
1737659400000|2025-01-23 19:10:00|7783.4|7779.6|7773.2|7770.4|7784.8|7781.6|7766.9|7763.8|1834
1737659700000|2025-01-23 19:15:00|7773.6|7770.8|7768|7765.2|7776.6|7773.4|7763|7759.2|2058
1737660000000|2025-01-23 19:20:00|7767.6|7764.2|7770|7767.2|7774.6|7771.4|7765.6|7762.2|2708
1737660300000|2025-01-23 19:25:00|7770.6|7766.8|7771.4|7768.6|7781.4|7777.6|7762.8|7759.4|6464
1737660600000|2025-01-23 19:30:00|7772|7768.2|7762.4|7759.6|7772|7769.2|7761.8|7758.6|924
1737660900000|2025-01-23 19:35:00|7762.8|7758.6|7758.8|7756|7764.4|7761|7757.6|7754.4|1200
1737661200000|2025-01-23 19:40:00|7758.6|7755.8|7757.2|7753.4|7762.2|7759|7756.6|7753.4|296
1737661500000|2025-01-23 19:45:00|7756.8|7754|7758.8|7755|7760.2|7757|7756.6|7753.4|214
1737661800000|2025-01-23 19:50:00|7757.8|7754|7757.8|7755|7758.2|7755|7750.6|7747.4|1441
1737662100000|2025-01-23 19:55:00|7758.2|7755.4|7756.8|7754|7760.2|7757|7756.2|7752.8|155
1737662400000|2025-01-23 20:00:00|7757.6|7754.8|7757.6|7754.8|7761.2|7757.8|7756.6|7753.4|167
1737662700000|2025-01-23 20:05:00|7758.6|7755.4|7755.6|7751.8|7760.2|7757|7754.6|7751.4|287
1737663000000|2025-01-23 20:10:00|7755.2|7752.4|7759.6|7756.8|7761.6|7758.8|7754.2|7750.8|572
1737663300000|2025-01-23 20:15:00|7759.2|7756.4|7759|7755.2|7759.6|7756.8|7754|7751.2|1092
1737663600000|2025-01-23 20:20:00|7758.6|7755.8|7739.4|7736.6|7759.4|7755.8|7738.4|7735.2|1636
1737663900000|2025-01-23 20:25:00|7738.8|7735.6|7737.2|7734.4|7744.8|7741.6|7735.4|7732.1|1773
1737664200000|2025-01-23 20:30:00|7737.6|7734.8|7737.1|7734.3|7745.7|7741.9|7735.2|7732.3|1184
1737664500000|2025-01-23 20:35:00|7737.6|7734.8|7735.5|7732.7|7739.7|7736.3|7735.1|7731.9|565
1737664800000|2025-01-23 20:40:00|7735.1|7732.3|7735.1|7732.3|7737.4|7734.3|7735.1|7732.3|167
1737665100000|2025-01-23 20:45:00|7735.9|7733.1|7735.5|7732.7|7735.9|7733.1|7732.9|7729.7|375
1737665400000|2025-01-23 20:50:00|7735.9|7733.1|7736.5|7732.7|7737.5|7734.7|7732.1|7728.7|245
1737665700000|2025-01-23 20:55:00|7736.1|7733.3|7735.1|7732.3|7738.7|7735.7|7734.1|7730.7|498
1737666000000|2025-01-23 21:00:00|7735.5|7732.7|7735.5|7732.7|7736.9|7733.3|7726.5|7723.7|390
1737666300000|2025-01-23 21:05:00|7735.1|7731.7|7729.9|7727.1|7736.5|7733.1|7729.5|7725.7|2783
1737666600000|2025-01-23 21:10:00|7730.3|7726.5|7732.1|7728.3|7732.1|7728.7|7728.5|7725.2|1400
1737666900000|2025-01-23 21:15:00|7731.5|7728.7|7731.1|7728.3|7733.9|7731.1|7730.1|7726.7|339
1737667200000|2025-01-23 21:20:00|7731.5|7728.7|7731.1|7727.3|7732.5|7729.7|7728.7|7725.3|872
1737667500000|2025-01-23 21:25:00|7731.5|7728.3|7732.5|7728.7|7732.5|7729.3|7729.5|7726.3|607
1737667800000|2025-01-23 21:30:00|7731.5|7729.7|7728.5|7725.7|7732.5|7729.7|7728.5|7725.3|133
1737668100000|2025-01-23 21:35:00|7728.1|7725.3|7728.5|7725.7|7732.1|7728.3|7727.7|7724.9|211
1737668400000|2025-01-23 21:40:00|7728.1|7725.3|7734.9|7732.1|7736.3|7732.9|7727.7|7724.9|646
1737668700000|2025-01-23 21:45:00|7735.3|7732.5|7735.8|7733|7736.3|7733|7733.9|7730.5|82
1737669000000|2025-01-23 21:50:00|7736.3|7732|7735.8|7733|7737.8|7734.6|7733.8|7730.6|91
1737669300000|2025-01-23 21:55:00|7735.4|7732.6|7734.4|7731.6|7738.4|7735.2|7734.4|7731.6|138
1737669600000|2025-01-23 22:00:00|7734.8|7732|7737.5|7733.7|7740.2|7734.5|7734.8|7729.2|3
1737669900000|2025-01-23 22:05:00|7737.9|7734.1|7739.8|7732|7741.4|7735.8|7737.2|7732|6
1737670200000|2025-01-23 22:10:00|7738.3|7730.5|7737.5|7733.7|7738.8|7734.5|7736|7730.4|2
1737670500000|2025-01-23 22:15:00|7737.6|7733.8|7737.5|7733.7|7739.6|7735.8|7737.5|7733.7|66
1737670800000|2025-01-23 22:20:00|7737.4|7733.6|7738.6|7730.8|7739.4|7733.6|7734.8|7730|0
1737671100000|2025-01-23 22:25:00|7738.9|7731.1|7738.6|7730.8|7738.9|7731.1|7738.6|7730.8|1
1737671400000|2025-01-23 22:30:00|7737.6|7734.8|7738.6|7730.8|7738.8|7734.8|7737.6|7730|1
1737672000000|2025-01-23 22:40:00|7736.4|7732.6|7733.4|7730.6|7736.4|7732.6|7733.4|7730|6
1737672300000|2025-01-23 22:45:00|7733.8|7731|7734.4|7730.6|7734.4|7731.1|7733.8|7730.6|5
1737672600000|2025-01-23 22:50:00|7731.9|7729.1|7736.2|7728.4|7736.2|7729.6|7728.9|7724|8
1737672900000|2025-01-23 22:55:00|7736.3|7728.5|7736.3|7728.5|7736.3|7728.5|7736.3|7728.5|0
1737680400000|2025-01-24 01:00:00|7732.8|7729|7716.7|7712.9|7732.8|7729.4|7706.6|7703.4|681
1737680700000|2025-01-24 01:05:00|7716.6|7712.8|7726.6|7723.8|7727.7|7724.3|7715.2|7711.8|266
1737681000000|2025-01-24 01:10:00|7726.1|7723.3|7728.7|7725.9|7729.3|7725.9|7724.7|7721.5|294
1737681300000|2025-01-24 01:15:00|7728.3|7725.5|7730.7|7726.9|7731.3|7727.9|7727.3|7723.5|85
1737681600000|2025-01-24 01:20:00|7730.3|7727.5|7730.7|7726.9|7733.3|7729.9|7729.3|7725.5|160
1737681900000|2025-01-24 01:25:00|7730.1|7727.3|7728.9|7725.1|7731.3|7728.5|7727.9|7725.1|224
1737682200000|2025-01-24 01:30:00|7727.9|7724.7|7728.5|7724.7|7728.9|7725.5|7724.9|7721.7|316
1737682500000|2025-01-24 01:35:00|7727.5|7723.7|7737.1|7733.3|7740.5|7736.7|7726.5|7722.7|130
1737682800000|2025-01-24 01:40:00|7737.7|7734.3|7738.5|7734.7|7742.1|7739.3|7737.7|7733.9|122
1737683100000|2025-01-24 01:45:00|7737.5|7733.3|7742.9|7740.1|7743.5|7740.2|7737.1|7733.3|293
1737683400000|2025-01-24 01:50:00|7742.5|7739.7|7743.6|7739.8|7745.8|7742.4|7741.2|7738|217
1737683700000|2025-01-24 01:55:00|7743.2|7740.4|7747.8|7744|7748.8|7745.4|7741.4|7737.6|310
1737684000000|2025-01-24 02:00:00|7746.4|7743.6|7753|7749.2|7753|7749.6|7745.4|7742|233
1737684300000|2025-01-24 02:05:00|7753.8|7750|7754|7750.2|7757.4|7754.6|7749.8|7746.6|217
1737684600000|2025-01-24 02:10:00|7753|7749.6|7755.6|7751.8|7756|7752.6|7749|7745.6|101
1737684900000|2025-01-24 02:15:00|7756|7752.2|7759.3|7755.5|7766.3|7762.9|7755.4|7751.8|208
1737685200000|2025-01-24 02:20:00|7758.7|7755.9|7757.3|7753.5|7759.7|7756.1|7753.9|7750.5|80
1737685500000|2025-01-24 02:25:00|7757.9|7754.5|7759.3|7755.5|7759.3|7756.1|7756.9|7753.5|5
1737685800000|2025-01-24 02:30:00|7758.3|7755.1|7760.1|7756.3|7761.3|7757.9|7756.5|7753.3|345
1737686100000|2025-01-24 02:35:00|7760.5|7756.7|7759.3|7756.5|7761.1|7757.9|7758.1|7754.7|341
1737686400000|2025-01-24 02:40:00|7759.7|7756.9|7764.7|7760.9|7765.3|7761.9|7758.7|7755.5|100
1737686700000|2025-01-24 02:45:00|7765.3|7761.9|7768.7|7765.9|7769.3|7766.1|7764.7|7761.5|85
1737687000000|2025-01-24 02:50:00|7769.3|7765.5|7768.7|7765.9|7769.3|7765.9|7763.7|7760.5|59
1737687300000|2025-01-24 02:55:00|7768.3|7765.5|7768.3|7764.5|7769.9|7766.1|7765.9|7762.5|241
1737687600000|2025-01-24 03:00:00|7767.9|7765.1|7766.3|7762.5|7769.3|7765.9|7763.7|7760.5|144
1737687900000|2025-01-24 03:05:00|7765.7|7762.9|7761.1|7757.3|7765.7|7762.9|7756.1|7752.7|204
1737688200000|2025-01-24 03:10:00|7760.7|7756.9|7762.2|7758.4|7763.1|7759.9|7759.7|7756.4|25
1737688500000|2025-01-24 03:15:00|7763.1|7759.3|7761.2|7757.4|7763.1|7759.9|7758.1|7754.3|119
1737688800000|2025-01-24 03:20:00|7761.6|7757.8|7765.6|7761.8|7767.2|7763.8|7761.2|7757.8|82
1737689100000|2025-01-24 03:25:00|7765.5|7761.7|7759.4|7756.6|7765.5|7761.8|7758.4|7755.2|108
1737689400000|2025-01-24 03:30:00|7760|7756.2|7758.6|7754.8|7766|7762.8|7757|7753.8|252
1737689700000|2025-01-24 03:35:00|7759|7755.2|7754.7|7750.9|7759.4|7755.6|7753.7|7750.3|238
1737690000000|2025-01-24 03:40:00|7753.7|7750.3|7754.6|7751.8|7755.6|7752.3|7749.1|7745.7|27
1737690300000|2025-01-24 03:45:00|7755.2|7751.4|7758.2|7754.4|7758.2|7754.8|7753.2|7749.8|5
1737690600000|2025-01-24 03:50:00|7758|7754.2|7755.6|7751.8|7758|7754.2|7754|7750.8|6
1737690900000|2025-01-24 03:55:00|7756|7752.2|7756.6|7753.8|7757.6|7753.8|7754.2|7750.8|12
1737691200000|2025-01-24 04:00:00|7757.2|7753.4|7757.2|7753.4|7758.8|7755.4|7755.2|7751.4|14
1737691500000|2025-01-24 04:05:00|7756.6|7752.8|7759.2|7756.4|7759.6|7756.4|7756.6|7752.8|2
1737691800000|2025-01-24 04:10:00|7760.2|7757.4|7765.4|7761.6|7767.8|7764.6|7760.2|7756.8|88
1737692100000|2025-01-24 04:15:00|7765.8|7762|7763.8|7760|7765.8|7762|7761.8|7758|16
1737692400000|2025-01-24 04:20:00|7763.2|7760.4|7762.2|7759.4|7763.2|7760.4|7760.4|7757|14
1737692700000|2025-01-24 04:25:00|7761.8|7759|7763.3|7759.5|7763.8|7760.5|7760.8|7758|25
1737693000000|2025-01-24 04:30:00|7763.8|7760|7764.3|7760.5|7764.9|7761.9|7762.3|7759|13
1737693300000|2025-01-24 04:35:00|7764.7|7760.9|7761.6|7758.8|7765.3|7761.9|7760.1|7757.3|93
1737693600000|2025-01-24 04:40:00|7762.6|7758.3|7762.1|7759.3|7763.6|7760.3|7761.1|7757.8|14
1737693900000|2025-01-24 04:45:00|7763.1|7760.3|7763.5|7759.7|7764|7761.2|7762.1|7758.7|23
1737694200000|2025-01-24 04:50:00|7763.1|7760.7|7763.1|7759.3|7763.9|7761.1|7762.1|7759.3|29
1737694500000|2025-01-24 04:55:00|7763.5|7759.7|7764.5|7760.7|7765.5|7762.3|7762.5|7759.3|34
1737694800000|2025-01-24 05:00:00|7763.5|7761.1|7764.1|7760.3|7766.1|7762.7|7760.1|7756.9|14
1737695100000|2025-01-24 05:05:00|7763.1|7759.9|7765.7|7761.9|7767.1|7763.3|7763.1|7759.9|14
1737695400000|2025-01-24 05:10:00|7766.1|7762.3|7767.3|7763.5|7767.7|7764.5|7765.1|7761.7|51
1737695700000|2025-01-24 05:15:00|7767.7|7763.9|7767.3|7763.5|7767.7|7764.5|7766.3|7762.9|9
1737696000000|2025-01-24 05:20:00|7767.7|7763.9|7765.7|7761.9|7767.7|7763.9|7763.9|7760.5|3
1737696300000|2025-01-24 05:25:00|7765.3|7761.5|7764.7|7760.9|7765.7|7761.9|7763.3|7759.5|13
1737696600000|2025-01-24 05:30:00|7764.1|7760.3|7766.7|7762.9|7767.7|7764.4|7762.7|7758.9|10
1737696900000|2025-01-24 05:35:00|7766.1|7763.3|7766.6|7762.8|7767.2|7764.3|7764.6|7761.4|33
1737697200000|2025-01-24 05:40:00|7765.6|7762.4|7765.2|7761.4|7765.6|7762.4|7761.2|7758.4|12
1737697500000|2025-01-24 05:45:00|7765.6|7761.8|7767.2|7763.4|7767.6|7763.8|7764.5|7761.2|23
1737697800000|2025-01-24 05:50:00|7767.6|7763.8|7765|7761.2|7767.6|7764.4|7763.6|7760.4|76
1737698100000|2025-01-24 05:55:00|7764.6|7761.8|7765.2|7762.4|7768.6|7765.2|7764.6|7761.8|80
1737698400000|2025-01-24 06:00:00|7765.6|7762.8|7767.8|7764|7768.8|7765.4|7765.2|7761.8|152
1737698700000|2025-01-24 06:05:00|7767.4|7764.6|7767.4|7764.6|7768.8|7765.6|7765.2|7761.6|120
1737699000000|2025-01-24 06:10:00|7768.8|7765|7766.2|7763.4|7768.8|7765.4|7765.4|7762|18
1737699300000|2025-01-24 06:15:00|7767.2|7764|7766.3|7763.5|7767.8|7765|7764.8|7761.4|44
1737699600000|2025-01-24 06:20:00|7766.8|7763|7764.6|7760.8|7768.8|7765.4|7762.6|7759.4|62
1737699900000|2025-01-24 06:25:00|7764.2|7761.4|7762.6|7758.8|7765.6|7762.2|7761.2|7757.8|17
1737700200000|2025-01-24 06:30:00|7763.2|7759.8|7764.7|7760.9|7766.6|7763.3|7762.2|7758.9|77
1737700500000|2025-01-24 06:35:00|7765.1|7761.9|7764.7|7760.9|7765.7|7762.3|7763.1|7759.9|250
1737700800000|2025-01-24 06:40:00|7765.1|7761.9|7767.3|7764.5|7768.3|7765.1|7764.7|7760.9|536
1737701100000|2025-01-24 06:45:00|7768.3|7765.5|7767.3|7764.5|7768.7|7765.5|7766.3|7763.5|170
1737701400000|2025-01-24 06:50:00|7766.3|7763.5|7763.9|7760.1|7766.7|7763.5|7763.3|7760.1|84
1737701700000|2025-01-24 06:55:00|7764.3|7761.5|7762.7|7758.9|7765.3|7762.5|7759.9|7756.1|192
1737702000000|2025-01-24 07:00:00|7762.1|7759.3|7768.9|7765.1|7768.9|7765.1|7761.1|7757.9|155
1737702300000|2025-01-24 07:05:00|7768.5|7765.7|7770|7766.2|7770.2|7766.8|7767.6|7764.6|1113
1737702600000|2025-01-24 07:10:00|7769.6|7766.8|7773.8|7771|7776.9|7773.6|7769.6|7766.4|1412
1737702900000|2025-01-24 07:15:00|7773.4|7770.6|7769.7|7765.9|7774.8|7771.6|7768.3|7764.9|515
1737703200000|2025-01-24 07:20:00|7770.7|7766.9|7769.8|7766|7773.2|7770.4|7767.2|7764|1125
1737703500000|2025-01-24 07:25:00|7769.2|7766.4|7761.4|7758.6|7769.2|7766.4|7761.4|7758|453
1737703800000|2025-01-24 07:30:00|7761.8|7759|7761.4|7758.6|7762.8|7759.6|7755|7751.6|454
1737704100000|2025-01-24 07:35:00|7762|7758.2|7769.6|7765.8|7770.7|7767.8|7760.4|7757.2|253
1737704400000|2025-01-24 07:40:00|7769.2|7765.4|7773.7|7769.9|7775.2|7771.8|7769.2|7765.4|469
1737704700000|2025-01-24 07:45:00|7773.2|7770.4|7771.6|7768.8|7774.6|7770.9|7766|7762.2|347
1737705000000|2025-01-24 07:50:00|7772|7769.2|7773.4|7770.6|7774|7770.6|7764.4|7761.6|323
1737705300000|2025-01-24 07:55:00|7775|7772.2|7775.5|7772.7|7779.4|7776.2|7772.4|7769.2|263
1737705600000|2025-01-24 08:00:00|7775|7771.2|7778.4|7774.6|7781.8|7778.6|7774|7770.6|289
1737705900000|2025-01-24 08:05:00|7777.4|7774.1|7773.3|7770.5|7785.1|7781.9|7772.5|7769.7|1785
1737706200000|2025-01-24 08:10:00|7772.3|7769.5|7769.3|7766.5|7775.3|7772.5|7768.3|7765|1150
1737706500000|2025-01-24 08:15:00|7769.9|7766.1|7764.6|7761.8|7770.3|7766.5|7758.6|7755.6|1847
1737706800000|2025-01-24 08:20:00|7765|7762.2|7755|7752.2|7766|7762.8|7754.8|7751|1667
1737707100000|2025-01-24 08:25:00|7755.4|7752.6|7767.4|7763.6|7767.9|7765|7751.8|7749|2604
1737707400000|2025-01-24 08:30:00|7767|7764.2|7766.5|7762.7|7776.4|7773|7763.4|7759.6|2500
1737707700000|2025-01-24 08:35:00|7766|7763.2|7763.1|7760.3|7772.9|7769.3|7763.1|7759.7|690
1737708000000|2025-01-24 08:40:00|7763.5|7760.7|7754.9|7752.1|7764.5|7761.3|7751.9|7749|825
1737708300000|2025-01-24 08:45:00|7755.3|7751.5|7763.1|7759.3|7764.5|7761.3|7748.9|7745.5|364
1737708600000|2025-01-24 08:50:00|7763.5|7759.7|7760.1|7756.3|7768.3|7765.1|7758.3|7755.5|694
1737708900000|2025-01-24 08:55:00|7759.7|7755.9|7768.9|7765.1|7769.9|7766.5|7755.7|7752.3|437
1737709200000|2025-01-24 09:00:00|7768.3|7764.5|7772|7768.2|7772.4|7769.6|7763|7760.2|493
1737709500000|2025-01-24 09:05:00|7772.4|7768.6|7774|7771.2|7784.6|7781.8|7767.4|7763.6|1075
1737709800000|2025-01-24 09:10:00|7773.6|7770.8|7774.8|7772|7777.8|7775|7768.6|7765.4|1167
1737710100000|2025-01-24 09:15:00|7775.4|7771.6|7776|7772.2|7780.8|7778|7772.8|7769.5|735
1737710400000|2025-01-24 09:20:00|7775.6|7771.8|7788.9|7786.1|7789.9|7787.1|7772.6|7769.8|1169
1737710700000|2025-01-24 09:25:00|7789.1|7786.3|7782.9|7780.1|7789.5|7786.3|7780.5|7777.6|720
1737711000000|2025-01-24 09:30:00|7782.7|7779.9|7788.9|7785.1|7792.3|7789.1|7776.9|7773.7|827
1737711300000|2025-01-24 09:35:00|7788.5|7784.7|7789.1|7786.3|7791.5|7788.3|7780.9|7778.1|491
1737711600000|2025-01-24 09:40:00|7789.2|7786.4|7792.1|7789.3|7795.1|7791.7|7786.1|7782.7|1126
1737711900000|2025-01-24 09:45:00|7793.1|7790.3|7799.2|7796.4|7801.6|7798.4|7792.1|7789.3|1160
1737712200000|2025-01-24 09:50:00|7798.1|7795.3|7792.9|7790.1|7798.9|7796.1|7790.6|7787.1|1564
1737712500000|2025-01-24 09:55:00|7793|7790.2|7787.9|7785.1|7795.3|7792.1|7787.9|7784.7|522
1737712800000|2025-01-24 10:00:00|7788.3|7784.5|7793|7790.2|7794.6|7791.8|7787.5|7783.7|487
1737713100000|2025-01-24 10:05:00|7792.9|7790.1|7794|7791.2|7796.6|7792.8|7784.9|7781.6|824
1737713400000|2025-01-24 10:10:00|7794.6|7790.8|7793.4|7790.6|7797.4|7793.8|7790.8|7787.5|978
1737713700000|2025-01-24 10:15:00|7793.7|7789.9|7785.8|7782|7794.8|7792|7784.7|7781.4|728
1737714000000|2025-01-24 10:20:00|7785.2|7782.4|7790.4|7786.6|7793.8|7790.6|7781.8|7779|325
1737714300000|2025-01-24 10:25:00|7790.8|7787|7793|7789.2|7795.4|7792.2|7787.8|7784.4|323
1737714600000|2025-01-24 10:30:00|7794|7790.2|7792.6|7789.8|7795|7791.6|7779|7775.6|861
1737714900000|2025-01-24 10:35:00|7793|7790.2|7799.7|7795.9|7799.7|7796.5|7791|7787.8|520
1737715200000|2025-01-24 10:40:00|7799.3|7796.5|7794|7791.2|7800.1|7797.3|7793|7789.7|512
1737715500000|2025-01-24 10:45:00|7794.5|7790.7|7801.1|7797.3|7801.5|7798.2|7791|7787.6|269
1737715800000|2025-01-24 10:50:00|7801.5|7797.7|7799.5|7796.7|7803.5|7800.3|7797.5|7794.3|301
1737716100000|2025-01-24 10:55:00|7799.9|7797.1|7805.7|7801.9|7808.1|7805.3|7798.9|7795.7|698
1737716400000|2025-01-24 11:00:00|7804.7|7800.9|7804.7|7801.9|7810.3|7806.9|7801.3|7798.5|491
1737716700000|2025-01-24 11:05:00|7804.1|7801.3|7808.8|7806|7810.7|7807.5|7804.1|7800.9|594
1737717000000|2025-01-24 11:10:00|7809.3|7806.5|7809.3|7806.5|7812.8|7809.5|7808.3|7805|731
1737717300000|2025-01-24 11:15:00|7809.7|7806.9|7808.2|7804.4|7811.8|7808.5|7807.2|7804|470
1737717600000|2025-01-24 11:20:00|7807.8|7804|7804.4|7801.6|7807.8|7804.4|7796.4|7793.6|1188
1737717900000|2025-01-24 11:25:00|7804.8|7801|7807.1|7803.3|7809.8|7806.4|7800.8|7798|358
1737718200000|2025-01-24 11:30:00|7807.6|7804.3|7803.2|7800.4|7807.6|7804.8|7799.6|7796.8|370
1737718500000|2025-01-24 11:35:00|7803.8|7800|7796|7792.2|7804.2|7800.4|7793.6|7789.8|591
1737718800000|2025-01-24 11:40:00|7795.6|7791.8|7793.6|7789.8|7796.6|7793.4|7788|7784.8|956
1737719100000|2025-01-24 11:45:00|7793|7790.2|7791.2|7787.4|7795.2|7792|7785.6|7782.8|797
1737719400000|2025-01-24 11:50:00|7790.8|7788|7786.4|7782.6|7795.4|7791.6|7785.2|7782|956
1737719700000|2025-01-24 11:55:00|7785.9|7783.1|7795.1|7792.3|7796.1|7792.9|7785.9|7783.1|735
1737720000000|2025-01-24 12:00:00|7794.7|7791.3|7801.3|7797.5|7803.3|7799.9|7791.1|7787.3|984
1737720300000|2025-01-24 12:05:00|7800.8|7798|7804.5|7801.7|7806.2|7802.9|7797.1|7794.1|785
1737720600000|2025-01-24 12:10:00|7804.1|7800.3|7804.5|7800.7|7806.1|7802.7|7801.1|7797.3|221
1737720900000|2025-01-24 12:15:00|7804.1|7801.3|7805.5|7802.7|7807.9|7804.7|7798.9|7795.1|386
1737721200000|2025-01-24 12:20:00|7804.5|7801.7|7805.9|7802.1|7812|7808.7|7804.5|7801.3|299
1737721500000|2025-01-24 12:25:00|7806.3|7803.1|7809.5|7806.7|7810|7806.7|7803.3|7800.1|226
1737721800000|2025-01-24 12:30:00|7809|7805.2|7809.4|7806.6|7811|7807.8|7806.5|7803.2|326
1737722100000|2025-01-24 12:35:00|7810|7806.2|7811.3|7808.5|7814|7810.6|7808|7804.2|234
1737722400000|2025-01-24 12:40:00|7810.4|7807.6|7800.1|7797.3|7813.4|7810.6|7800.1|7797.3|1124
1737722700000|2025-01-24 12:45:00|7799.1|7796.3|7802.3|7799.5|7804.1|7801.3|7796.9|7793.7|712
1737723000000|2025-01-24 12:50:00|7802.7|7799.9|7805.7|7802.9|7806.7|7803.3|7800.2|7797.3|373
1737723300000|2025-01-24 12:55:00|7806.1|7802.3|7804.2|7801.4|7809.8|7807|7804.2|7800.4|435
1737723600000|2025-01-24 13:00:00|7804.8|7801|7812.4|7809.6|7813.8|7810.6|7802.2|7799|430
1737723900000|2025-01-24 13:05:00|7812.8|7809|7812.4|7809.6|7816.1|7812.8|7810.4|7807.2|907
1737724200000|2025-01-24 13:10:00|7814|7810.2|7811.5|7808.7|7818.1|7815|7811.1|7807.3|1128
1737724500000|2025-01-24 13:15:00|7812.1|7808.3|7813.3|7809.5|7816.5|7812.9|7805.5|7802.7|900
1737724800000|2025-01-24 13:20:00|7812.9|7810.1|7808.9|7805.1|7818.1|7814.9|7805.4|7802.1|1130
1737725100000|2025-01-24 13:25:00|7809.4|7806.1|7805.3|7802.5|7811.9|7808.7|7804.5|7801.1|461
1737725400000|2025-01-24 13:30:00|7806.3|7802.1|7802.5|7799.7|7806.3|7803.5|7800.5|7797.1|598
1737725700000|2025-01-24 13:35:00|7803.1|7799.3|7793.5|7790.7|7803.1|7799.7|7792.5|7789.7|1168
1737726000000|2025-01-24 13:40:00|7794.1|7790.3|7799.1|7795.3|7802.1|7798.7|7791.5|7788.3|463
1737726300000|2025-01-24 13:45:00|7798.5|7795.7|7796.9|7793.1|7802.5|7799.7|7795.5|7792.1|429
1737726600000|2025-01-24 13:50:00|7796.3|7793.5|7785.3|7782.5|7797.9|7794.1|7784.3|7780.9|1426
1737726900000|2025-01-24 13:55:00|7785.7|7781.9|7787.5|7783.7|7793.5|7789.7|7781.3|7778.5|708
1737727200000|2025-01-24 14:00:00|7787.9|7784.1|7809|7805.2|7809.6|7806.2|7781.9|7778.5|1096
1737727500000|2025-01-24 14:05:00|7809.6|7805.8|7810|7807.2|7816.1|7813.2|7802.4|7799|2212
1737727800000|2025-01-24 14:10:00|7810.5|7806.7|7806.7|7802.9|7816.6|7813.3|7805.1|7801.9|1199
1737728100000|2025-01-24 14:15:00|7807.1|7803.3|7804.7|7800.9|7808.1|7805.1|7792.9|7789.1|956
1737728400000|2025-01-24 14:20:00|7805.1|7801.3|7805.5|7802.7|7810.5|7807.1|7802.1|7798.3|674
1737728700000|2025-01-24 14:25:00|7805.9|7803.1|7813.1|7809.3|7814.5|7810.7|7802.9|7799.7|713
1737729000000|2025-01-24 14:30:00|7813.5|7809.7|7809.5|7805.7|7817.5|7813.7|7804.9|7801.1|795
1737729300000|2025-01-24 14:35:00|7809.9|7807.1|7813.6|7809.8|7824.7|7821.4|7808.5|7804.7|3032
1737729600000|2025-01-24 14:40:00|7814.1|7810.8|7806.6|7802.8|7816.6|7813.4|7805.1|7801.8|1302
1737729900000|2025-01-24 14:45:00|7808.9|7805.1|7786.5|7782.7|7809.5|7806.4|7786|7782.7|2037
1737730200000|2025-01-24 14:50:00|7785.6|7781.8|7766.7|7762.9|7788.5|7785.2|7761.9|7758.1|3916
1737730500000|2025-01-24 14:55:00|7766.3|7762.5|7752.1|7749.3|7770.3|7767.5|7749.5|7746.7|3891
1737730800000|2025-01-24 15:00:00|7752.5|7748.7|7745.6|7741.8|7752.5|7748.7|7739.2|7736.4|3706
1737731100000|2025-01-24 15:05:00|7744.8|7741|7737.2|7734.4|7757.5|7754.7|7736.2|7732.9|2185
1737731400000|2025-01-24 15:10:00|7736.7|7733.9|7738.1|7734.3|7745.5|7741.9|7732.2|7728.9|2598
1737731700000|2025-01-24 15:15:00|7737.5|7734.7|7733.5|7730.7|7748.1|7744.9|7729.5|7726.5|1980
1737732000000|2025-01-24 15:20:00|7733.9|7730.1|7754.2|7751.4|7758.1|7754.7|7732.9|7729.7|2406
1737732300000|2025-01-24 15:25:00|7755.2|7751.8|7755.5|7751.7|7765.7|7762.3|7753.8|7750.7|1919
1737732600000|2025-01-24 15:30:00|7755|7752.2|7766.2|7762.4|7773.9|7770.7|7754.1|7750.7|2215
1737732900000|2025-01-24 15:35:00|7766.6|7762.8|7753.4|7750.6|7770.8|7768|7750.4|7747.2|1113
1737733200000|2025-01-24 15:40:00|7754.4|7751.6|7757.9|7754.1|7765.4|7762.6|7754|7750.6|1013
1737733500000|2025-01-24 15:45:00|7757.4|7754.6|7752.1|7749.3|7758.9|7755.6|7748.9|7745.1|1244
1737733800000|2025-01-24 15:50:00|7752.7|7748.9|7738.7|7734.9|7757.7|7753.9|7737.7|7734.9|2425
1737734100000|2025-01-24 15:55:00|7737.7|7734.4|7732.6|7729.8|7741.6|7738.4|7731.6|7728.4|1247
1737734400000|2025-01-24 16:00:00|7732.2|7729.4|7743.6|7739.8|7746.5|7743.3|7729.6|7726.4|1100
1737734700000|2025-01-24 16:05:00|7744.1|7740.3|7750.1|7746.3|7756.5|7753.3|7742.5|7739.3|983
1737735000000|2025-01-24 16:10:00|7749.6|7746.8|7738.3|7735.5|7750.5|7746.8|7729.9|7726.1|2084
1737735300000|2025-01-24 16:15:00|7737.9|7735.1|7734|7731.2|7739.5|7736.2|7723.1|7719.7|2085
1737735600000|2025-01-24 16:20:00|7734.4|7730.6|7751.2|7748.4|7757.8|7754.5|7734.4|7730.6|2096
1737735900000|2025-01-24 16:25:00|7751.6|7748.8|7764.6|7761.8|7765.8|7762.3|7747|7744.2|4567
1737736200000|2025-01-24 16:30:00|7763.6|7760.8|7764.6|7761.8|7778.8|7775|7760|7757|3112
1737736500000|2025-01-24 16:35:00|7765.6|7762.4|7763.2|7759.4|7772.2|7769.2|7761|7757.8|1616
1737736800000|2025-01-24 16:40:00|7762.8|7759|7748.4|7744.6|7764.8|7761|7745.8|7742|1991
1737737100000|2025-01-24 16:45:00|7748.8|7745|7752|7749.2|7754.4|7751|7745.4|7742.4|859
1737737400000|2025-01-24 16:50:00|7751|7748.2|7744|7741.2|7752.4|7749|7741.9|7738.6|885
1737737700000|2025-01-24 16:55:00|7744.4|7741.6|7732.8|7729|7745|7742.2|7729.8|7726.5|2355
1737738000000|2025-01-24 17:00:00|7732.4|7728.6|7750.9|7748.1|7752.4|7748.6|7726.8|7723.4|1795
1737738300000|2025-01-24 17:05:00|7751.4|7747.6|7752.5|7749.7|7754.4|7750.6|7741.9|7739.1|840
1737738600000|2025-01-24 17:10:00|7753.5|7750.1|7741.9|7739.1|7754.5|7751.1|7740.9|7737.7|531
1737738900000|2025-01-24 17:15:00|7741.3|7738.5|7739.7|7736.9|7742.9|7740.1|7734.8|7731.5|654
1737739200000|2025-01-24 17:20:00|7738.7|7735.9|7746.3|7743.5|7748.3|7744.5|7737.7|7734.5|1004
1737739500000|2025-01-24 17:25:00|7745.9|7743.1|7751.5|7748.7|7758.2|7755.3|7743.9|7740.7|1508
1737739800000|2025-01-24 17:30:00|7751.9|7748.1|7743|7740.2|7755.1|7751.3|7743|7739.8|597
1737740100000|2025-01-24 17:35:00|7745.6|7741.8|7740.5|7736.7|7747|7743.2|7740|7736.7|612
1737740400000|2025-01-24 17:40:00|7739.9|7737.1|7745.7|7742.9|7750.3|7747.1|7737.9|7734.7|1265
1737740700000|2025-01-24 17:45:00|7746.1|7742.3|7746.9|7744.1|7752.1|7748.7|7743.1|7740.3|1157
1737741000000|2025-01-24 17:50:00|7746.5|7743.7|7749.9|7747.1|7753.9|7750.7|7744.5|7741.1|596
1737741300000|2025-01-24 17:55:00|7749.5|7746.7|7747.8|7745|7752.8|7749.5|7747.2|7743.7|864
1737741600000|2025-01-24 18:00:00|7748.3|7744.5|7751.2|7748.4|7754.3|7751.1|7746.8|7744|881
1737741900000|2025-01-24 18:05:00|7752.6|7748.8|7757.5|7754.7|7758.9|7755.7|7749.3|7746|1164
1737742200000|2025-01-24 18:10:00|7757.3|7754.5|7753.9|7750.1|7758.9|7755.7|7752.9|7750.1|542
1737742500000|2025-01-24 18:15:00|7753.5|7750.7|7756.7|7753.9|7758.5|7755.5|7750.3|7747.5|687
1737742800000|2025-01-24 18:20:00|7756.3|7753.5|7758.3|7755.5|7759.3|7756.5|7755.3|7752.5|558
1737743100000|2025-01-24 18:25:00|7758.7|7754.9|7744.9|7742.1|7758.9|7755.5|7744.3|7741.1|625
1737743400000|2025-01-24 18:30:00|7744.3|7741.1|7775|7771.2|7780|7777.2|7744.3|7741.1|1799
1737743700000|2025-01-24 18:35:00|7774.6|7771.8|7776.8|7774|7784.8|7781.5|7773.8|7770|2217
1737744000000|2025-01-24 18:40:00|7776.3|7773.5|7775.9|7773.1|7778.9|7775.1|7767.8|7764.5|1437
1737744300000|2025-01-24 18:45:00|7776.3|7772.5|7781.9|7778.1|7782.9|7780.1|7773.1|7770.3|2062
1737744600000|2025-01-24 18:50:00|7781.5|7778.7|7782.5|7779.7|7783.1|7780.1|7776.9|7773.7|950
1737744900000|2025-01-24 18:55:00|7782.1|7779.3|7783.5|7779.7|7785.6|7782.3|7782|7778.7|1391
1737745200000|2025-01-24 19:00:00|7783|7780.2|7780.6|7776.8|7786|7783.2|7776|7772.7|1318
1737745500000|2025-01-24 19:05:00|7780|7777.2|7775|7771.2|7782.6|7779.6|7772.6|7769.8|1372
1737745800000|2025-01-24 19:10:00|7774.6|7770.8|7780.6|7777.8|7784|7780.8|7774.6|7770.8|2634
1737746100000|2025-01-24 19:15:00|7780.2|7777.4|7774.2|7771.4|7783.8|7780.4|7773.2|7769.8|720
1737746400000|2025-01-24 19:20:00|7773.2|7770.4|7772.7|7769.9|7777.7|7774.4|7768.3|7765.4|1453
1737746700000|2025-01-24 19:25:00|7772.3|7769.5|7767.5|7764.7|7778.7|7775.7|7767.1|7763.9|7055
1737747000000|2025-01-24 19:30:00|7768.9|7765.1|7765.5|7762.7|7771.9|7768.7|7764.5|7761.2|859
1737747300000|2025-01-24 19:35:00|7765.9|7763.1|7762|7759.2|7765.9|7763.1|7761|7758.2|1335
1737747600000|2025-01-24 19:40:00|7763|7759.8|7763.8|7761|7764.3|7761|7760.8|7757.5|610
1737747900000|2025-01-24 19:45:00|7762.2|7759.4|7764.6|7761.8|7764.6|7761.8|7760.2|7757.4|1866
1737748200000|2025-01-24 19:50:00|7765.2|7761.4|7770.2|7767.4|7771.2|7768.4|7764.7|7761.4|225
1737748500000|2025-01-24 19:55:00|7769.7|7766.9|7772.1|7768.3|7772.7|7769.9|7769.7|7766.5|241
1737748800000|2025-01-24 20:00:00|7771.6|7768.8|7771.1|7767.3|7773.7|7770.9|7769.6|7766.3|343
1737749100000|2025-01-24 20:05:00|7770.6|7767.8|7768.1|7764.3|7771.1|7767.8|7766.1|7762.8|195
1737749400000|2025-01-24 20:10:00|7769.1|7765.3|7774.9|7771.1|7774.9|7771.1|7768.7|7765.3|294
1737749700000|2025-01-24 20:15:00|7774.3|7771.5|7773.8|7771|7774.9|7771.9|7770.3|7767|104
1737750000000|2025-01-24 20:20:00|7774.4|7770.6|7779.4|7775.6|7779.4|7776.1|7773.4|7770.2|78
1737750300000|2025-01-24 20:25:00|7778.8|7776|7775.8|7772|7778.8|7776|7774.4|7771|106
1737750600000|2025-01-24 20:30:00|7775.4|7771.6|7773.8|7771|7776.4|7773|7773.8|7770.6|88
1737750900000|2025-01-24 20:35:00|7774.2|7770.4|7769.8|7766|7774.8|7771|7769.4|7766|128
1737751200000|2025-01-24 20:40:00|7769.4|7766.6|7765.8|7763|7769.4|7766.6|7764.8|7761.4|129
1737751500000|2025-01-24 20:45:00|7766.2|7762.4|7765.8|7762|7768.2|7764.8|7764.8|7761.4|48
1737751800000|2025-01-24 20:50:00|7766.2|7762.4|7768.8|7765|7769.4|7766.4|7764.8|7761.6|215
1737752100000|2025-01-24 20:55:00|7768.4|7765.6|7765.3|7761.5|7769.3|7766|7763.8|7760.5|271
1737752400000|2025-01-24 21:00:00|7764.8|7762|7760.8|7757|7764.8|7762|7759.8|7756.4|55
1737752700000|2025-01-24 21:05:00|7760.7|7756.9|7762.7|7758.9|7764.2|7760.4|7759.7|7756.5|62
1737753000000|2025-01-24 21:10:00|7763.2|7759.4|7765.7|7762.9|7767.2|7763.4|7761.7|7758.9|100
1737753300000|2025-01-24 21:15:00|7764.7|7761.9|7762.7|7758.9|7765.3|7761.9|7759.7|7756.9|21
1737753600000|2025-01-24 21:20:00|7764.1|7759.9|7762.1|7758.3|7764.7|7761.9|7762.1|7758.3|370
1737753900000|2025-01-24 21:25:00|7762.7|7758.9|7763.7|7759.9|7764.1|7760.9|7761.7|7758.3|90
1737754200000|2025-01-24 21:30:00|7764.1|7760.3|7760.3|7756.5|7765.1|7762.3|7758.7|7755.5|162
1737754500000|2025-01-24 21:35:00|7759.7|7756.9|7760.3|7756.5|7761.7|7758|7759.7|7756.5|141
1737754800000|2025-01-24 21:40:00|7759.8|7757.5|7760.2|7756.4|7761.3|7757.9|7758.7|7755.3|60
1737755100000|2025-01-24 21:45:00|7760.7|7757.4|7761.7|7758.9|7762.2|7759|7760.2|7756.4|61
1737755400000|2025-01-24 21:50:00|7762.2|7758.4|7763.2|7759.4|7765.2|7761.4|7761.2|7758|158
1737755700000|2025-01-24 21:55:00|7762.8|7760|7763.6|7759.8|7764.6|7760.8|7759.8|7757|54
1737932400000|2025-01-26 23:00:00|7746.9|7743.1|7743|7739.2|7758|7753.2|7740.5|7734.5|626
1737932700000|2025-01-26 23:05:00|7742.9|7739.1|7731.2|7727.4|7746.5|7741.6|7727.2|7724.4|52
1737933000000|2025-01-26 23:10:00|7730.2|7726.4|7724.8|7721|7733.3|7729.5|7723.3|7719.5|35
1737933300000|2025-01-26 23:15:00|7725.3|7721.5|7726.2|7722.4|7731.4|7727.6|7724.3|7720.5|62
1737933600000|2025-01-26 23:20:00|7725.3|7721.5|7722.1|7718.3|7730.1|7725.4|7721.1|7718.3|42
1737933900000|2025-01-26 23:25:00|7722.2|7718.4|7723.3|7719.5|7724.3|7720.5|7721.1|7717.8|45
1737934200000|2025-01-26 23:30:00|7722.3|7718.5|7717.2|7713.4|7722.3|7718.5|7711.6|7707.8|34
1737934500000|2025-01-26 23:35:00|7717.3|7713.5|7720.2|7716.4|7720.2|7716.9|7716.2|7712.4|3
1737934800000|2025-01-26 23:40:00|7720.1|7717.4|7717.2|7713.4|7724.2|7720.4|7716.7|7712.9|36
1737935100000|2025-01-26 23:45:00|7717.3|7713.5|7719.7|7715.9|7720.7|7716.9|7716.7|7712.9|4
1737935400000|2025-01-26 23:50:00|7719.8|7716|7719.3|7715.5|7723.7|7719.9|7718.2|7713.4|2
1737935700000|2025-01-26 23:55:00|7718.7|7714.9|7713.2|7709.4|7720.2|7716.4|7713.2|7709.4|1
1737932400000|2025-01-26 23:00:00|7746.9|7743.1|7743|7739.2|7758|7753.2|7740.5|7734.5|626
1737932700000|2025-01-26 23:05:00|7742.9|7739.1|7731.2|7727.4|7746.5|7741.6|7727.2|7724.4|52
1737933000000|2025-01-26 23:10:00|7730.2|7726.4|7724.8|7721|7733.3|7729.5|7723.3|7719.5|35
1737933300000|2025-01-26 23:15:00|7725.3|7721.5|7726.2|7722.4|7731.4|7727.6|7724.3|7720.5|62
1737933600000|2025-01-26 23:20:00|7725.3|7721.5|7722.1|7718.3|7730.1|7725.4|7721.1|7718.3|42
1737933900000|2025-01-26 23:25:00|7722.2|7718.4|7723.3|7719.5|7724.3|7720.5|7721.1|7717.8|45
1737934200000|2025-01-26 23:30:00|7722.3|7718.5|7717.2|7713.4|7722.3|7718.5|7711.6|7707.8|34
1737934500000|2025-01-26 23:35:00|7717.3|7713.5|7720.2|7716.4|7720.2|7716.9|7716.2|7712.4|3
1737934800000|2025-01-26 23:40:00|7720.1|7717.4|7717.2|7713.4|7724.2|7720.4|7716.7|7712.9|36
1737935100000|2025-01-26 23:45:00|7717.3|7713.5|7719.7|7715.9|7720.7|7716.9|7716.7|7712.9|4
1737935400000|2025-01-26 23:50:00|7719.8|7716|7719.3|7715.5|7723.7|7719.9|7718.2|7713.4|2
1737935700000|2025-01-26 23:55:00|7718.7|7714.9|7713.2|7709.4|7720.2|7716.4|7713.2|7709.4|1
1737936000000|2025-01-27 00:00:00|7713.6|7709.8|7716.8|7713|7720.8|7717|7712.2|7707.4|54
1737936300000|2025-01-27 00:05:00|7716.4|7712.6|7713.8|7710|7716.7|7713|7713.3|7708.9|18
1737936600000|2025-01-27 00:10:00|7713.4|7709.6|7717.3|7713.5|7718.3|7714.5|7712.3|7708.5|16
1737936900000|2025-01-27 00:15:00|7716.9|7713.1|7714.2|7711.4|7716.9|7713.1|7713.2|7709.9|50
1737937200000|2025-01-27 00:20:00|7714.8|7711|7716.7|7713.9|7718.2|7714.9|7714.8|7711|70
1737937500000|2025-01-27 00:25:00|7716.2|7713.4|7713.7|7710.9|7716.2|7713.4|7713.7|7709.9|4
1737937800000|2025-01-27 00:30:00|7714.2|7710.4|7711.7|7707.9|7714.2|7710.9|7709.6|7705.8|30
1737938100000|2025-01-27 00:35:00|7711.1|7707.3|7702.6|7698.8|7711.1|7707.3|7701.2|7698.4|92
1737938400000|2025-01-27 00:40:00|7702.1|7699.3|7676.1|7672.3|7702.6|7699.4|7674.5|7670.7|308
1737938700000|2025-01-27 00:45:00|7675.6|7672.8|7681.5|7677.7|7681.6|7678.3|7675.6|7672.7|31
1737939000000|2025-01-27 00:50:00|7681.1|7678.3|7677.5|7673.7|7681.5|7678.3|7676|7672.2|37
1737939300000|2025-01-27 00:55:00|7677.4|7673.6|7682.5|7678.7|7682.5|7678.7|7677|7673.2|93
1737939600000|2025-01-27 01:00:00|7682|7679.2|7692.5|7688.7|7693.5|7690.2|7667.5|7664.2|429
1737939900000|2025-01-27 01:05:00|7691.5|7687.7|7681|7678.2|7692|7688.2|7681|7677.2|154
1737940200000|2025-01-27 01:10:00|7681.5|7678.7|7678.1|7674.3|7686.1|7683.3|7673.1|7669.8|1023
1737940500000|2025-01-27 01:15:00|7677.6|7674.8|7680.1|7676.3|7681.5|7678.2|7673.4|7670.1|361
1737940800000|2025-01-27 01:20:00|7679.6|7676.8|7675.5|7671.7|7686.6|7682.8|7674|7671.2|236
1737941100000|2025-01-27 01:25:00|7675|7672.2|7672.1|7668.3|7678.5|7674.7|7670|7666.6|98
1737941400000|2025-01-27 01:30:00|7672.5|7668.7|7683|7679.2|7686.5|7682.7|7669.4|7665.6|190
1737941700000|2025-01-27 01:35:00|7682.4|7678.6|7678.9|7675.1|7686.1|7682.3|7677.4|7673.6|52
1737942000000|2025-01-27 01:40:00|7677.9|7674.1|7672.9|7669.1|7677.9|7674.1|7671.9|7668.5|177
1737942300000|2025-01-27 01:45:00|7673.3|7669.5|7678.9|7675.1|7678.9|7675.5|7670.9|7667.6|21
1737942600000|2025-01-27 01:50:00|7679.3|7675.5|7683.8|7680|7686.9|7684.1|7678.9|7675.5|738
1737942900000|2025-01-27 01:55:00|7684.2|7680.4|7676|7672.2|7684.2|7680.4|7674.6|7671.2|195
1737943200000|2025-01-27 02:00:00|7675.6|7671.8|7681|7677.2|7681|7677.3|7673.6|7669.4|140
1737943500000|2025-01-27 02:05:00|7680.6|7676.8|7674.1|7670.3|7682.1|7678.3|7671.6|7668.3|481
1737943800000|2025-01-27 02:10:00|7673.6|7669.8|7669.1|7666.3|7673.6|7669.8|7668.6|7665.7|122
1737944100000|2025-01-27 02:15:00|7669.6|7665.8|7672.5|7669.7|7673|7669.7|7668.1|7665.2|133
1737944400000|2025-01-27 02:20:00|7673|7669.2|7676.5|7672.7|7676.5|7672.7|7672.5|7669.2|43
1737944700000|2025-01-27 02:25:00|7677.1|7673.7|7687.2|7683.4|7690.1|7687.3|7675.5|7672.7|354
1737945000000|2025-01-27 02:30:00|7687.7|7683.9|7692.2|7688.4|7696.8|7693|7685.1|7681.3|296
1737945300000|2025-01-27 02:35:00|7691.8|7688|7687.8|7684|7691.8|7688.4|7685.8|7682.5|145
1737945600000|2025-01-27 02:40:00|7689.2|7685.4|7692.9|7689.1|7695.9|7692.1|7688.8|7685|1090
1737945900000|2025-01-27 02:45:00|7691.9|7690.1|7693.9|7691.1|7696.9|7693.6|7690.9|7687.6|53
1737946200000|2025-01-27 02:50:00|7694.9|7690.6|7698.9|7695.1|7699.4|7696.1|7693.4|7690.1|153
1737946500000|2025-01-27 02:55:00|7699.4|7695.6|7703.3|7699.5|7704.3|7701|7695.9|7692.6|167
1737946800000|2025-01-27 03:00:00|7702.8|7700|7706.3|7702.5|7707.8|7704.1|7699.3|7695.5|54
1737947100000|2025-01-27 03:05:00|7706.8|7703|7708.2|7704.4|7709.8|7706.4|7704.8|7701.1|41
1737947400000|2025-01-27 03:10:00|7707.7|7703.9|7710.8|7708|7710.8|7708|7705.2|7701.4|39
1737947700000|2025-01-27 03:15:00|7711.2|7708.4|7709.3|7705.5|7712.2|7709|7707.8|7705|34
1737948000000|2025-01-27 03:20:00|7709.8|7706|7710.7|7707.9|7713.2|7710|7709.7|7706|64
1737948300000|2025-01-27 03:25:00|7711.3|7707.5|7713.2|7709.4|7714.2|7710.4|7711.3|7707.5|29
1737948600000|2025-01-27 03:30:00|7712.7|7708.9|7716.2|7712.4|7719.7|7716.9|7712.7|7708.9|77
1737948900000|2025-01-27 03:35:00|7715.2|7711.9|7711.6|7707.8|7715.7|7712.4|7710.2|7706.4|21
1737949200000|2025-01-27 03:40:00|7711.2|7707.4|7713.2|7709.4|7714.2|7710.4|7710.6|7707.4|79
1737949500000|2025-01-27 03:45:00|7713.1|7709.3|7714.1|7710.3|7714.6|7711.8|7711.6|7707.8|5
1737949800000|2025-01-27 03:50:00|7715.6|7711.8|7717.1|7713.3|7718.1|7714.8|7715.6|7711.8|35
1737950100000|2025-01-27 03:55:00|7717.6|7713.8|7719|7715.2|7719|7715.2|7715.6|7712.8|18
1737950400000|2025-01-27 04:00:00|7719.1|7715.3|7719|7715.2|7719.6|7715.8|7718|7714.2|15
1737950700000|2025-01-27 04:05:00|7718.6|7715.8|7719|7715.2|7719.1|7715.8|7718.6|7715.2|6
1737951000000|2025-01-27 04:10:00|7718|7714.2|7712.6|7709.8|7718|7714.2|7711.6|7708.2|33
1737951300000|2025-01-27 04:15:00|7712.5|7708.7|7707.6|7704.8|7713.1|7709.7|7707.6|7704.3|19
1737951600000|2025-01-27 04:20:00|7708.1|7704.3|7708.1|7704.3|7709.1|7705.3|7707.5|7704.3|16
1737951900000|2025-01-27 04:25:00|7707.6|7704.8|7710.1|7707.3|7711.1|7707.8|7707.6|7704.3|8
1737952200000|2025-01-27 04:30:00|7709.6|7706.8|7706.6|7702.8|7709.6|7706.8|7706.1|7702.3|25
1737952500000|2025-01-27 04:35:00|7706|7703.2|7707.6|7703.8|7708|7704.2|7706|7702.3|37
1737952800000|2025-01-27 04:40:00|7707|7704.2|7706.6|7702.8|7707.6|7704.2|7706.6|7702.8|32
1737953100000|2025-01-27 04:45:00|7707|7703.8|7707.5|7703.7|7709|7705.8|7706.6|7703.2|57
1737953400000|2025-01-27 04:50:00|7707|7704.2|7706|7703.2|7707.5|7704.2|7704|7700.8|21
1737953700000|2025-01-27 04:55:00|7706.6|7702.8|7704.5|7701.7|7707|7703.8|7704.5|7701.7|2
1737954000000|2025-01-27 05:00:00|7703.5|7700.7|7705|7701.2|7706|7702.7|7703.5|7700.7|9
1737954300000|2025-01-27 05:05:00|7704.5|7700.7|7704.5|7700.7|7705|7701.2|7703|7699.6|16
1737954600000|2025-01-27 05:10:00|7704.4|7700.6|7704.5|7700.7|7705|7701.7|7703.5|7699.7|8
1737954900000|2025-01-27 05:15:00|7705|7701.2|7703.5|7699.7|7705|7701.7|7702|7699.2|6
1737955200000|2025-01-27 05:20:00|7702.5|7699.2|7702.5|7699.7|7703.5|7700.2|7702.5|7699.2|3
1737955500000|2025-01-27 05:25:00|7702.9|7699.1|7699.5|7696.7|7702.9|7699.1|7698.5|7695.1|29
1737955800000|2025-01-27 05:30:00|7700.9|7697.1|7699.5|7696.7|7700.9|7697.1|7698.4|7695.1|35
1737956100000|2025-01-27 05:35:00|7700|7696.2|7700|7697.2|7701.5|7698.1|7699.5|7696.2|30
1737956400000|2025-01-27 05:40:00|7700.5|7697.7|7700.9|7697.1|7702.9|7699.1|7698.4|7695.1|95
1737956700000|2025-01-27 05:45:00|7700.4|7696.6|7698.9|7695.1|7701.4|7698.1|7698.4|7695.1|42
1737957000000|2025-01-27 05:50:00|7699.3|7695.5|7695.4|7691.6|7699.8|7696.5|7694.4|7691.1|50
1737957300000|2025-01-27 05:55:00|7695|7692.2|7695.4|7691.6|7696.4|7693.6|7693.4|7690.1|47
1737957600000|2025-01-27 06:00:00|7694.9|7692.1|7698.9|7695.1|7699.9|7696.1|7693.4|7689.6|53
1737957900000|2025-01-27 06:05:00|7698.3|7695.5|7697.3|7694.5|7700.4|7697.1|7696.3|7693|50
1737958200000|2025-01-27 06:10:00|7697.8|7694|7692.8|7689|7697.8|7694|7691.8|7688|81
1737958500000|2025-01-27 06:15:00|7693.3|7690.5|7695.3|7692.5|7698.8|7695.6|7692.8|7689|244
1737958800000|2025-01-27 06:20:00|7694.8|7692|7696.3|7692.5|7697.4|7694.5|7692.4|7689|43
1737959100000|2025-01-27 06:25:00|7695.4|7692.6|7696.3|7693.5|7697.8|7694.5|7693.8|7690|48
1737959400000|2025-01-27 06:30:00|7696.8|7693|7700.3|7697.5|7701.3|7697.5|7693.3|7690|125
1737959700000|2025-01-27 06:35:00|7700.8|7697|7707.3|7703.5|7707.3|7703.5|7700.3|7697|139
1737960000000|2025-01-27 06:40:00|7707.8|7704.5|7711.3|7707.5|7712.8|7709.4|7707.3|7704|216
1737960300000|2025-01-27 06:45:00|7711.8|7708|7708.8|7705|7712.8|7709.5|7707.3|7704|155
1737960600000|2025-01-27 06:50:00|7708.3|7704.5|7709.8|7707|7711.8|7708.5|7708.3|7704.5|119
1737960900000|2025-01-27 06:55:00|7710.3|7706.5|7713.8|7710|7716.9|7713.7|7709.3|7705.9|524
1737961200000|2025-01-27 07:00:00|7713.4|7709.6|7710.4|7707.6|7713.8|7710.5|7707.3|7703.5|148
1737961500000|2025-01-27 07:05:00|7709.8|7706|7714.9|7711.1|7716.8|7713.5|7705.8|7702.9|275
1737961800000|2025-01-27 07:10:00|7714.3|7711.5|7712.4|7708.6|7714.9|7711.5|7705.4|7702.1|790
1737962100000|2025-01-27 07:15:00|7712|7708.2|7723.9|7721.1|7725.9|7723.1|7712|7708.2|1975
1737962400000|2025-01-27 07:20:00|7724.9|7722.1|7720.7|7716.9|7728.5|7724.7|7718.3|7715|711
1737962700000|2025-01-27 07:25:00|7719.7|7716.4|7721.8|7718|7725.4|7722|7719.3|7716.4|93
1737963000000|2025-01-27 07:30:00|7721.3|7717.5|7722.8|7720|7725.3|7722|7720.8|7717.5|48
1737963300000|2025-01-27 07:35:00|7723.3|7719.5|7721.7|7717.9|7723.3|7720|7720.2|7716.4|129
1737963600000|2025-01-27 07:40:00|7720.7|7717.4|7721.2|7718.4|7723.2|7720|7720.7|7716.9|53
1737963900000|2025-01-27 07:45:00|7721.7|7718.9|7722.2|7718.4|7723.2|7720|7720.2|7716.4|93
1737964200000|2025-01-27 07:50:00|7721.2|7718.9|7721.7|7718.9|7725.2|7721.4|7720.8|7717.4|186
1737964500000|2025-01-27 07:55:00|7720.7|7717.9|7715.1|7711.3|7720.7|7717.9|7712.7|7709.3|695
1737964800000|2025-01-27 08:00:00|7714.2|7710.4|7734.6|7731.8|7735.6|7731.8|7714.2|7710.4|340
1737965100000|2025-01-27 08:05:00|7735.2|7731.4|7727.6|7724.8|7736.2|7732.4|7726.1|7722.4|413
1737965400000|2025-01-27 08:10:00|7728.2|7724.4|7735.6|7732.8|7736.6|7732.8|7725.7|7722.4|1490
1737965700000|2025-01-27 08:15:00|7734.6|7731.8|7733.6|7730.8|7741.2|7737.8|7732.6|7729.4|868
1737966000000|2025-01-27 08:20:00|7734.2|7730.4|7731.5|7728.7|7740.6|7737.8|7731.5|7728.7|725
1737966300000|2025-01-27 08:25:00|7731.1|7727.3|7739.7|7736.9|7744.5|7741.7|7728.1|7724.3|3262
1737966600000|2025-01-27 08:30:00|7740.6|7737.8|7751.4|7748.6|7753.4|7750.6|7736.5|7733.2|1951
1737966900000|2025-01-27 08:35:00|7750.4|7747.6|7752.5|7749.7|7754.5|7751.5|7750.4|7747.1|805
1737967200000|2025-01-27 08:40:00|7753.5|7750.7|7747.5|7744.7|7754.9|7751.7|7747.5|7744.7|397
1737967500000|2025-01-27 08:45:00|7748|7744.2|7748.4|7745.6|7755.5|7751.7|7746.8|7743|574
1737967800000|2025-01-27 08:50:00|7749.4|7746|7746.4|7743.6|7753.5|7750.1|7744.4|7741.6|518
1737968100000|2025-01-27 08:55:00|7746.8|7743|7748.9|7745.1|7748.9|7745.6|7740.8|7738|267
1737968400000|2025-01-27 09:00:00|7749.8|7746|7754.9|7751.1|7756.3|7753.5|7746.4|7743|373
1737968700000|2025-01-27 09:05:00|7755.4|7752.6|7745.3|7742.5|7756.9|7753.6|7745.3|7742.1|404
1737969000000|2025-01-27 09:10:00|7744.9|7742.1|7733.2|7730.4|7747.8|7744.5|7733.2|7730|1262
1737969300000|2025-01-27 09:15:00|7733.8|7730|7733.7|7730.9|7742.8|7739.5|7733.2|7730|671
1737969600000|2025-01-27 09:20:00|7733.2|7730.4|7744.7|7740.9|7745.8|7742.5|7733.2|7730.4|286
1737969900000|2025-01-27 09:25:00|7744.2|7740.4|7739.2|7736.4|7744.2|7740.4|7736.7|7732.9|93
1737970200000|2025-01-27 09:30:00|7739.7|7736.9|7747.3|7744.5|7750.7|7747.9|7736.1|7732.9|493
1737970500000|2025-01-27 09:35:00|7746.8|7743.5|7768.4|7765.6|7769.3|7765.6|7746.8|7743.5|1234
1737970800000|2025-01-27 09:40:00|7768.3|7765.5|7782.3|7778.5|7784.4|7781.6|7767.9|7764.1|1503
1737971100000|2025-01-27 09:45:00|7781.9|7778.1|7767.8|7764|7781.9|7778.5|7767.3|7763.5|335
1737971400000|2025-01-27 09:50:00|7766.3|7763.5|7762.8|7759|7776.3|7772.5|7761.8|7758.4|409
1737971700000|2025-01-27 09:55:00|7763.2|7760|7769.8|7766|7770.8|7767.4|7758.3|7755.5|212
1737972000000|2025-01-27 10:00:00|7770.2|7767.4|7773.7|7769.9|7778.3|7775.5|7766.8|7763|577
1737972300000|2025-01-27 10:05:00|7773.3|7770.5|7781.3|7777.5|7786.8|7783.6|7773.3|7769.9|519
1737972600000|2025-01-27 10:10:00|7781.7|7777.9|7780.8|7777|7783.3|7779.5|7778.2|7774.5|250
1737972900000|2025-01-27 10:15:00|7781.7|7777.9|7788.8|7785|7789|7785.7|7779.3|7776.5|1763
1737973200000|2025-01-27 10:20:00|7788.3|7785.5|7791.2|7787.4|7792.8|7789.5|7782.3|7779|624
1737973500000|2025-01-27 10:25:00|7790.8|7787|7794.2|7790.4|7796.8|7793.4|7790.2|7786.4|396
1737973800000|2025-01-27 10:30:00|7795.2|7791.4|7794.7|7790.9|7805.2|7802.4|7792.1|7788.9|681
1737974100000|2025-01-27 10:35:00|7794.1|7791.3|7788.8|7785|7797.7|7794.3|7786.1|7782.9|367
1737974400000|2025-01-27 10:40:00|7789.2|7785.4|7790.1|7786.3|7795.7|7792.3|7784.1|7780.9|608
1737974700000|2025-01-27 10:45:00|7788.7|7785.9|7787.6|7783.8|7793.7|7790.3|7785.6|7782.3|412
1737975000000|2025-01-27 10:50:00|7788.1|7784.3|7775|7771.2|7789.6|7786.3|7773|7769.7|1123
1737975300000|2025-01-27 10:55:00|7775.5|7771.7|7767.9|7765.1|7780.5|7777.2|7767.9|7764.7|773
1737975600000|2025-01-27 11:00:00|7767.5|7763.7|7766.8|7764|7771.9|7769.1|7762.4|7759.1|2105
1737975900000|2025-01-27 11:05:00|7767.4|7763.6|7764.4|7760.6|7768.5|7765.1|7760.8|7757.6|921
1737976200000|2025-01-27 11:10:00|7763.9|7760.1|7739.2|7735.4|7763.9|7760.6|7736.2|7732.9|2899
1737976500000|2025-01-27 11:15:00|7738.7|7734.9|7760.4|7756.6|7761.3|7757.5|7734.7|7731.4|1209
1737976800000|2025-01-27 11:20:00|7760.9|7757.1|7758.3|7755.5|7765.4|7762.1|7757.8|7754.5|315
1737977100000|2025-01-27 11:25:00|7757.9|7755.1|7751.8|7749|7757.9|7755.1|7749.9|7747.1|241
1737977400000|2025-01-27 11:30:00|7750.8|7747|7747.9|7745.1|7751.3|7748|7742.8|7739.5|350
1737977700000|2025-01-27 11:35:00|7748.3|7744.5|7743.3|7740.5|7749.3|7746|7738.8|7735.5|497
1737978000000|2025-01-27 11:40:00|7743.8|7741|7737.8|7735|7747.3|7744|7737.8|7735|162
1737978300000|2025-01-27 11:45:00|7738.3|7734.5|7736.7|7733.9|7743.3|7740.5|7735.7|7732.4|306
1737978600000|2025-01-27 11:50:00|7736.2|7733.4|7738.7|7735.9|7739.7|7736.4|7735.7|7732.4|133
1737978900000|2025-01-27 11:55:00|7739.6|7736.8|7723.2|7720.4|7744.7|7741.4|7721.6|7718.4|819
1737979200000|2025-01-27 12:00:00|7723.6|7720.8|7719.1|7716.3|7727.1|7723.9|7716.6|7713.8|622
1737979500000|2025-01-27 12:05:00|7719.6|7716.8|7713.5|7710.7|7726.1|7722.9|7711.5|7708.3|931
1737979800000|2025-01-27 12:10:00|7713.1|7709.7|7701.5|7698.7|7714.5|7711.7|7697.5|7694.2|4003
1737980100000|2025-01-27 12:15:00|7702|7699.2|7703.4|7699.6|7712.4|7709.2|7700.4|7697.1|669
1737980400000|2025-01-27 12:20:00|7702.4|7699.1|7716|7713.2|7716.4|7713.2|7702.4|7698.6|272
1737980700000|2025-01-27 12:25:00|7716.5|7712.7|7725.1|7721.3|7727.1|7723.8|7715.5|7712.2|894
1737981000000|2025-01-27 12:30:00|7725|7721.2|7717|7713.2|7725|7721.8|7715.5|7712.2|226
1737981300000|2025-01-27 12:35:00|7716|7712.2|7715.6|7712.8|7719|7715.7|7715|7711.2|176
1737981600000|2025-01-27 12:40:00|7716.5|7713.7|7715.5|7711.7|7717|7713.7|7709.5|7706.1|273
1737981900000|2025-01-27 12:45:00|7715|7711.2|7720.5|7717.7|7721.9|7718.7|7711.5|7708.1|281
1737982200000|2025-01-27 12:50:00|7721.5|7718.7|7713.8|7710|7721.5|7718.7|7711.4|7708.6|283
1737982500000|2025-01-27 12:55:00|7712.9|7709.1|7703.4|7700.6|7712.9|7709.6|7697.4|7693.1|820
1737982800000|2025-01-27 13:00:00|7703.9|7700.1|7699.7|7695.9|7706.4|7702.6|7696.2|7692.9|2411
1737983100000|2025-01-27 13:05:00|7699.8|7696|7706.3|7703.5|7707.8|7704.5|7699.3|7696|242
1737983400000|2025-01-27 13:10:00|7706.8|7703|7708.6|7705.8|7711.6|7708.4|7704.7|7701.4|2141
1737983700000|2025-01-27 13:15:00|7709.1|7706.3|7705.1|7702.3|7714.6|7711.8|7704.1|7700.8|472
1737984000000|2025-01-27 13:20:00|7705.2|7702.4|7708.6|7704.8|7710.5|7706.8|7703.1|7699.8|207
1737984300000|2025-01-27 13:25:00|7708.5|7705.7|7715.8|7712|7716.8|7713.5|7707.1|7703.8|479
1737984600000|2025-01-27 13:30:00|7714.8|7711|7711.2|7708.4|7717.2|7714.4|7711.2|7707.9|322
1737984900000|2025-01-27 13:35:00|7712.2|7709.4|7727.8|7724|7727.8|7724|7712.2|7708.9|640
1737985200000|2025-01-27 13:40:00|7727.3|7723.5|7725.2|7721.4|7734.8|7731.5|7723.2|7719.9|442
1737985500000|2025-01-27 13:45:00|7724.7|7720.9|7721.6|7717.8|7726.2|7722.5|7718.2|7714.8|682
1737985800000|2025-01-27 13:50:00|7720.6|7717.3|7722.2|7719.4|7724.6|7720.8|7717.6|7714.3|545
1737986100000|2025-01-27 13:55:00|7722.6|7718.8|7734.7|7730.9|7735.7|7732.4|7721.2|7717.8|784
1737986400000|2025-01-27 14:00:00|7734.2|7731.4|7740.3|7737.5|7741.7|7738.4|7724.2|7720.9|1834
1737986700000|2025-01-27 14:05:00|7740.8|7736.5|7740.7|7736.9|7744.3|7741.5|7734.2|7731|699
1737987000000|2025-01-27 14:10:00|7740.3|7737.5|7723.2|7720.4|7742.2|7738.5|7723.1|7719.4|1094
1737987300000|2025-01-27 14:15:00|7723.1|7720.3|7717.8|7714|7727.8|7724.5|7714.3|7711|1178
1737987600000|2025-01-27 14:20:00|7717.3|7714.5|7725.8|7723|7730.8|7727.5|7717.3|7714.1|932
1737987900000|2025-01-27 14:25:00|7726.3|7722|7728.8|7725|7731.3|7728.4|7719.3|7716|664
1737988200000|2025-01-27 14:30:00|7728.2|7725.4|7733.8|7730|7741.8|7738.4|7724.8|7721|1221
1737988500000|2025-01-27 14:35:00|7734.3|7731.5|7730.8|7728|7740.8|7737|7730.2|7726.5|500
1737988800000|2025-01-27 14:40:00|7730.3|7727.5|7737.4|7733.6|7746.8|7743.5|7728.3|7725|2203
1737989100000|2025-01-27 14:45:00|7736.4|7732.6|7736|7732.2|7738.9|7735.6|7726.4|7723.1|655
1737989400000|2025-01-27 14:50:00|7737|7733.2|7742.3|7739.5|7744.9|7741.6|7733.5|7730.7|598
1737989700000|2025-01-27 14:55:00|7742.4|7739.6|7743.9|7740.1|7747.5|7744.7|7739.3|7736.1|528
1737990000000|2025-01-27 15:00:00|7743.4|7740.6|7737.9|7734.1|7745.9|7742.6|7734.4|7731.6|742
1737990300000|2025-01-27 15:05:00|7738.9|7735.1|7738.4|7735.6|7741.9|7738.6|7730.4|7727|634
1737990600000|2025-01-27 15:10:00|7738.8|7735|7744.9|7741.1|7754.4|7751.6|7738.4|7735|1216
1737990900000|2025-01-27 15:15:00|7744.4|7741.6|7728.3|7724.5|7747.4|7744.1|7724.8|7721|1240
1737991200000|2025-01-27 15:20:00|7727.8|7725|7720|7717.2|7728.3|7725|7716.4|7713.6|1480
1737991500000|2025-01-27 15:25:00|7720.4|7717.6|7717.7|7713.9|7724.8|7721.5|7713.3|7710|701
1737991800000|2025-01-27 15:30:00|7718.2|7714.4|7676|7673.2|7719.7|7716.5|7664|7660.8|4448
1737992100000|2025-01-27 15:35:00|7676.5|7672.7|7680.2|7677.4|7686.1|7683.3|7674.6|7670.8|1921
1737992400000|2025-01-27 15:40:00|7680.1|7677.3|7688.6|7684.8|7695.6|7692.3|7677.6|7673.9|1044
1737992700000|2025-01-27 15:45:00|7688.1|7685.3|7670.4|7667.6|7692.5|7689.2|7666.9|7664.1|2080
1737993000000|2025-01-27 15:50:00|7670.9|7668.1|7654.3|7650.5|7673.8|7671|7654.3|7650.5|2816
1737993300000|2025-01-27 15:55:00|7653.3|7650|7659.3|7655.5|7671.9|7668.7|7651.3|7647.6|3028
1737993600000|2025-01-27 16:00:00|7658.8|7656|7649.8|7647|7662.3|7659.5|7648.8|7646|1345
1737993900000|2025-01-27 16:05:00|7650.3|7647.5|7635.6|7632.8|7657.7|7654.9|7629.6|7626.3|2688
1737994200000|2025-01-27 16:10:00|7635.1|7632.3|7632.8|7630|7639.1|7635.8|7629.1|7625.3|2726
1737994500000|2025-01-27 16:15:00|7633.7|7630.9|7639.2|7635.4|7645.2|7641.9|7629.7|7626.9|2064
1737994800000|2025-01-27 16:20:00|7638.6|7635.8|7645.4|7641.6|7657.9|7654.1|7636.2|7632.4|2485
1737995100000|2025-01-27 16:25:00|7644.9|7642.1|7644.1|7641.3|7648.5|7645.1|7634.8|7631.7|5645
1737995400000|2025-01-27 16:30:00|7643.6|7640.8|7628.5|7624.7|7649.1|7645.8|7627.5|7624.7|1668
1737995700000|2025-01-27 16:35:00|7628.9|7625.1|7619.2|7615.4|7636.7|7633.5|7617.2|7613.9|4945
1737996000000|2025-01-27 16:40:00|7619.7|7615.9|7608.6|7604.8|7619.7|7616.4|7605.6|7602.4|2123
1737996300000|2025-01-27 16:45:00|7608.2|7605.4|7598.9|7596.1|7614.2|7610.4|7598.9|7595.8|3162
1737996600000|2025-01-27 16:50:00|7598.5|7595.7|7584.9|7582.1|7602.3|7599.1|7581.5|7576.3|2824
1737996900000|2025-01-27 16:55:00|7584|7581.2|7582|7579.2|7593|7590.2|7578.9|7575.7|1989
1737997200000|2025-01-27 17:00:00|7581.5|7578.7|7563.7|7559.9|7585.5|7582.1|7560.7|7557.9|5146
1737997500000|2025-01-27 17:05:00|7564.2|7560.4|7562.7|7559.9|7570.2|7567.4|7557.6|7554.4|1702
1737997800000|2025-01-27 17:10:00|7561.7|7558.9|7574.9|7571.1|7577.8|7574|7558.7|7555.4|1532
1737998100000|2025-01-27 17:15:00|7575.4|7571.6|7578.7|7575.9|7599.4|7596.1|7574.4|7571.6|2571
1737998400000|2025-01-27 17:20:00|7579.2|7575.4|7604.5|7600.7|7606.5|7603.1|7578.3|7574.5|2166
1737998700000|2025-01-27 17:25:00|7604.9|7601.7|7598.4|7594.6|7604.9|7602.1|7593.8|7591|855
1737999000000|2025-01-27 17:30:00|7597.9|7595.1|7593.8|7591|7605.4|7602.1|7593.8|7590.1|966
1737999300000|2025-01-27 17:35:00|7593.3|7590|7582.8|7580|7596.8|7594|7580.7|7577.4|773
1737999600000|2025-01-27 17:40:00|7583.2|7579.4|7579.3|7575.5|7586.3|7583|7577.8|7574.5|825
1737999900000|2025-01-27 17:45:00|7578.8|7576|7576.8|7574|7581.8|7578.5|7572.8|7569.6|650
1738000200000|2025-01-27 17:50:00|7575.8|7573|7569.3|7565.5|7575.8|7573|7566.8|7563.6|659
1738000500000|2025-01-27 17:55:00|7570.3|7566.5|7572.3|7568.5|7580.4|7577.5|7568.7|7565|825
1738000800000|2025-01-27 18:00:00|7572.8|7569.5|7591.4|7588.6|7593.9|7590.1|7572.8|7569|664
1738001100000|2025-01-27 18:05:00|7591.9|7589.1|7596.9|7594.1|7604.4|7600.6|7589.9|7586.6|611
1738001400000|2025-01-27 18:10:00|7597.4|7593.6|7596.9|7594.1|7598.9|7595.6|7591.8|7588.1|469
1738001700000|2025-01-27 18:15:00|7596.4|7593.6|7598.8|7596|7601.4|7598|7591.4|7588.6|541
1738002000000|2025-01-27 18:20:00|7598.4|7595.6|7603.9|7601.1|7604.9|7602.1|7597.9|7595.1|811
1738002300000|2025-01-27 18:25:00|7604.8|7602|7602.4|7598.6|7608.3|7604.5|7600.9|7597.6|661
1738002600000|2025-01-27 18:30:00|7601.4|7598.1|7602.4|7599.6|7610.4|7607.2|7601.4|7598.1|699
1738002900000|2025-01-27 18:35:00|7601.9|7599.1|7600.8|7597|7605.4|7602.1|7598.8|7595.5|529
1738003200000|2025-01-27 18:40:00|7600.3|7597.5|7603.7|7599.9|7604.7|7601.5|7597.7|7594.5|358
1738003500000|2025-01-27 18:45:00|7603.3|7599.5|7607.9|7604.1|7608.4|7605.1|7597.7|7594.4|835
1738003800000|2025-01-27 18:50:00|7606.4|7602.6|7605.8|7603|7609.4|7606.1|7603.9|7600.6|454
1738004100000|2025-01-27 18:55:00|7606.4|7602.6|7610.3|7606.5|7612.8|7609.6|7605.9|7602.6|605
1738004400000|2025-01-27 19:00:00|7609.8|7607|7610.4|7606.6|7611.8|7609|7606.8|7603.5|528
1738004700000|2025-01-27 19:05:00|7610.8|7607|7616.5|7612.7|7617.5|7614.2|7609.8|7606.6|1139
1738005000000|2025-01-27 19:10:00|7617|7613.7|7625|7621.2|7625.6|7622.3|7615|7611.7|1387
1738005300000|2025-01-27 19:15:00|7625.1|7621.3|7616.4|7612.6|7625.9|7623.1|7616.4|7612.6|716
1738005600000|2025-01-27 19:20:00|7615.9|7613.1|7624|7621.2|7627.5|7624.3|7615.9|7612.6|1247
1738005900000|2025-01-27 19:25:00|7624.5|7620.7|7624.5|7621.7|7636.1|7633.3|7618.9|7615.6|4803
1738006200000|2025-01-27 19:30:00|7624|7621.2|7620.4|7616.6|7628.5|7625.6|7616.9|7613.6|696
1738006500000|2025-01-27 19:35:00|7619.8|7617|7620.3|7616.5|7626.4|7622.6|7618.8|7616|353
1738006800000|2025-01-27 19:40:00|7619.8|7617|7623.9|7621.1|7625.4|7622.1|7618.3|7615|407
1738007100000|2025-01-27 19:45:00|7624.4|7620.6|7620.8|7618|7624.4|7621.1|7617.9|7614.6|213
1738007400000|2025-01-27 19:50:00|7621.3|7617.5|7616.7|7612.9|7621.3|7618.1|7614.8|7611.5|692
1738007700000|2025-01-27 19:55:00|7616.3|7612.5|7612.3|7608.5|7618.2|7614.9|7611.7|7607.9|184
1738008000000|2025-01-27 20:00:00|7612.7|7609.5|7615.8|7613|7616.3|7613|7610.8|7607.5|250
1738008300000|2025-01-27 20:05:00|7616.3|7612.5|7620.2|7616.4|7620.2|7617|7614.8|7612|179
1738008600000|2025-01-27 20:10:00|7619.8|7616|7619.2|7616.4|7620.3|7617|7617.8|7614.5|225
1738008900000|2025-01-27 20:15:00|7618.8|7616|7623.8|7620|7624.2|7621|7618.2|7615|126
1738009200000|2025-01-27 20:20:00|7622.8|7619.5|7627.7|7624.9|7627.8|7625|7622.3|7619.4|165
1738009500000|2025-01-27 20:25:00|7627.3|7624.5|7625.7|7622.9|7629.3|7625.9|7625.7|7622.5|162
1738009800000|2025-01-27 20:30:00|7626.2|7623.4|7619.7|7615.9|7626.2|7623.4|7618.7|7615.9|211
1738010100000|2025-01-27 20:35:00|7620.1|7616.9|7615.7|7612.9|7621.2|7617.9|7615.2|7611.9|155
1738010400000|2025-01-27 20:40:00|7616.1|7613.3|7616.6|7613.8|7619.6|7616.3|7614.7|7611.3|146
1738010700000|2025-01-27 20:45:00|7617.1|7613.3|7612.1|7609.3|7617.6|7614.4|7610.6|7607.8|230
1738011000000|2025-01-27 20:50:00|7612|7609.2|7607.6|7604.8|7614|7610.8|7606.6|7602.8|259
1738011300000|2025-01-27 20:55:00|7608|7604.2|7615.6|7611.8|7616.6|7612.8|7607.6|7604.2|245
1738011600000|2025-01-27 21:00:00|7615.1|7612.3|7613|7609.2|7615.5|7612.3|7610.1|7606.7|106
1738011900000|2025-01-27 21:05:00|7613.5|7609.7|7612.5|7608.7|7614.1|7610.7|7611.5|7608.3|121
1738012200000|2025-01-27 21:10:00|7613|7609.7|7612.5|7609.7|7613|7609.7|7611|7607.3|48
1738012500000|2025-01-27 21:15:00|7613.1|7609.3|7616.6|7612.8|7617|7613.2|7611.1|7607.7|51
1738012800000|2025-01-27 21:20:00|7616|7612.2|7617.1|7613.3|7619|7616.2|7615.6|7611.8|35
1738013100000|2025-01-27 21:25:00|7617|7613.2|7614.6|7611.8|7617.1|7613.8|7614.1|7610.3|145
1738013400000|2025-01-27 21:30:00|7615.1|7611.3|7619.1|7615.3|7619.1|7615.8|7614.6|7611.3|88
1738013700000|2025-01-27 21:35:00|7618.6|7615.8|7615.5|7612.7|7619.6|7616.3|7615|7611.3|56
1738014000000|2025-01-27 21:40:00|7616.1|7612.3|7617.1|7613.3|7617.1|7613.7|7613|7609.7|37
1738014300000|2025-01-27 21:45:00|7617.5|7614.7|7619.5|7615.7|7620.5|7616.7|7616.5|7613.2|48
1738014600000|2025-01-27 21:50:00|7620|7616.2|7619.5|7615.7|7620|7616.7|7616.6|7613.7|56
1738014900000|2025-01-27 21:55:00|7620|7616.2|7618|7614.2|7620|7616.2|7616.5|7612.7|64
1738015200000|2025-01-27 22:00:00|7618.5|7614.7|7618|7614.2|7622.5|7615.7|7615.6|7609.8|13
1738015500000|2025-01-27 22:05:00|7617.5|7613.7|7617.5|7613.7|7617.5|7613.7|7617.5|7613.7|0
1738015800000|2025-01-27 22:10:00|7616.5|7612.7|7616|7612.2|7618.5|7612.7|7616|7609.7|0
1738016400000|2025-01-27 22:20:00|7618|7615.2|7628.6|7624.8|7629.5|7626.3|7617.3|7612.7|132
1738016700000|2025-01-27 22:25:00|7630.4|7622.6|7631|7623.2|7632|7626.8|7627.5|7619.7|42
1738017000000|2025-01-27 22:30:00|7630.5|7622.7|7631.5|7623.7|7632.3|7627.2|7626.1|7620.2|15
1738017300000|2025-01-27 22:35:00|7631.4|7623.6|7633.6|7625.8|7634.6|7628.3|7629.5|7623.6|102
1738017600000|2025-01-27 22:40:00|7631.1|7627.3|7634.1|7626.3|7635.1|7631.3|7631.1|7624.8|50
1738017900000|2025-01-27 22:45:00|7632.5|7624.7|7625.5|7622.7|7634|7627.7|7625.5|7622.3|5
1738018200000|2025-01-27 22:50:00|7626|7622.2|7626.1|7622.3|7628.1|7622.8|7626|7620.3|6
1738018500000|2025-01-27 22:55:00|7625.7|7622.9|7630.1|7622.3|7631.4|7627.3|7625.7|7621.8|52
1738026000000|2025-01-28 01:00:00|7622.7|7614.9|7622.2|7619.4|7627.2|7623.9|7619.7|7612.5|63
1738026300000|2025-01-28 01:05:00|7622.6|7618.8|7630.3|7627.5|7631.7|7627.9|7621.2|7618.4|72
1738026600000|2025-01-28 01:10:00|7631.7|7627.9|7639.8|7636|7639.8|7636.5|7630.7|7626.9|43
1738026900000|2025-01-28 01:15:00|7640.3|7637.5|7638.7|7635.9|7643.9|7640.5|7635.3|7632|153
1738027200000|2025-01-28 01:20:00|7638.3|7635.5|7638.4|7634.6|7641.8|7638.5|7633.8|7630|92
1738027500000|2025-01-28 01:25:00|7638.8|7635|7640.3|7637.5|7641.8|7638.5|7638.4|7635|73
1738027800000|2025-01-28 01:30:00|7640.8|7636.5|7638.8|7635|7640.8|7637.5|7636.3|7633|3
1738028100000|2025-01-28 01:35:00|7639.8|7636|7643.8|7640|7644.8|7641.5|7639.3|7635.5|3
1738028400000|2025-01-28 01:40:00|7644.3|7640.5|7641.8|7639|7644.3|7640.5|7641.8|7638|7
1738028700000|2025-01-28 01:45:00|7642.3|7639.5|7639.3|7635.5|7642.3|7639.5|7638.3|7635.5|7
1738029000000|2025-01-28 01:50:00|7639.8|7636.5|7637.3|7633.5|7641.3|7637.5|7635.8|7632|183
1738029300000|2025-01-28 01:55:00|7637.8|7634|7632.3|7628.5|7637.8|7634.6|7630.4|7627|113
1738029600000|2025-01-28 02:00:00|7631.8|7628|7633.9|7630.1|7634.8|7631|7630.3|7626.5|333
1738029900000|2025-01-28 02:05:00|7634.4|7630.6|7628.3|7624.5|7634.9|7631.5|7621.3|7618.1|48
1738030200000|2025-01-28 02:10:00|7628.4|7624.6|7627.9|7624.1|7630.3|7626.6|7627.3|7623.5|6
1738030500000|2025-01-28 02:15:00|7627.3|7623.5|7635.9|7632.1|7635.9|7632.1|7625.9|7622.1|103
1738030800000|2025-01-28 02:20:00|7635.4|7631.6|7632|7629.2|7635.4|7632.1|7629.4|7626.2|100
1738031100000|2025-01-28 02:25:00|7633|7629.7|7637.4|7633.6|7638.4|7635.6|7632.5|7629.7|67
1738031400000|2025-01-28 02:30:00|7636.4|7634.1|7633.4|7630.6|7637.9|7634.6|7632.4|7628.6|58
1738031700000|2025-01-28 02:35:00|7633.9|7631.1|7632.4|7628.6|7633.9|7631.1|7629.4|7626.6|47
1738032000000|2025-01-28 02:40:00|7631.4|7628.1|7630.9|7627.1|7632.4|7628.6|7629.9|7626.6|21
1738032300000|2025-01-28 02:45:00|7630.4|7626.6|7633.4|7629.6|7634.4|7631.1|7630.4|7626.6|59
1738032600000|2025-01-28 02:50:00|7634|7630.6|7636.4|7632.6|7637.9|7634.1|7633|7630.1|53
1738032900000|2025-01-28 02:55:00|7635.9|7633.1|7635.3|7632.5|7636.9|7633.6|7630.8|7627.5|129
1738033200000|2025-01-28 03:00:00|7634.8|7632|7634.2|7631.4|7638.3|7635.5|7633.3|7630.5|52
1738033500000|2025-01-28 03:05:00|7633.8|7631|7632.8|7630|7633.8|7631|7630.3|7627|52
1738033800000|2025-01-28 03:10:00|7633.3|7630.5|7631.8|7629|7633.8|7631|7631.3|7627.5|27
1738034100000|2025-01-28 03:15:00|7632.3|7628.5|7624.8|7622|7632.3|7629|7624.8|7621.5|44
1738034400000|2025-01-28 03:20:00|7625.3|7622.5|7625.8|7623|7626.8|7623.5|7619.2|7616|81
1738034700000|2025-01-28 03:25:00|7626.2|7622|7626.8|7623|7626.8|7623|7622.8|7619.5|34
1738035000000|2025-01-28 03:30:00|7626.3|7622.5|7625.2|7621.4|7626.8|7623.4|7623.3|7620|45
1738035300000|2025-01-28 03:35:00|7624.2|7621|7630.3|7626.5|7630.3|7626.9|7622.2|7618.9|201
1738035600000|2025-01-28 03:40:00|7629.3|7625.5|7629.3|7626.5|7629.7|7626.5|7626.3|7623.5|29
1738035900000|2025-01-28 03:45:00|7630.7|7626.9|7630.3|7626.5|7630.7|7627|7628.3|7624.5|59
1738036200000|2025-01-28 03:50:00|7628.7|7625.9|7621.1|7617.3|7629.2|7626.4|7620.7|7617.3|214
1738036500000|2025-01-28 03:55:00|7620.7|7616.9|7629.7|7625.9|7630.7|7627.4|7620.7|7616.9|327
1738036800000|2025-01-28 04:00:00|7630.2|7626.4|7638.7|7634.9|7643.7|7639.9|7630.2|7626.4|109
1738037100000|2025-01-28 04:05:00|7639.6|7635.8|7645.2|7641.4|7647.7|7643.9|7637.7|7634.9|244
1738037400000|2025-01-28 04:10:00|7644.2|7641.9|7648.2|7644.4|7648.7|7645.9|7644.2|7640.4|125
1738037700000|2025-01-28 04:15:00|7648.7|7644.9|7648.7|7644.9|7653.1|7649.4|7645.2|7642.4|332
1738038000000|2025-01-28 04:20:00|7647.7|7645.9|7651.2|7648.4|7652.2|7648.9|7645.6|7642.3|310
1738038300000|2025-01-28 04:25:00|7650.2|7647.4|7657.8|7655|7659.8|7656.5|7649.1|7646.3|2069
1738038600000|2025-01-28 04:30:00|7658.3|7655.5|7646.2|7642.4|7664.7|7661.4|7641.2|7638|1360
1738038900000|2025-01-28 04:35:00|7645.7|7641.9|7640.5|7636.7|7646.2|7642.4|7639.1|7635.8|174
1738039200000|2025-01-28 04:40:00|7641|7637.2|7642.5|7639.7|7644|7641.2|7639|7635.6|161
1738039500000|2025-01-28 04:45:00|7643.5|7640.2|7641|7637.2|7645.5|7642.2|7640.5|7636.7|208
1738039800000|2025-01-28 04:50:00|7640.4|7637.6|7644|7640.2|7645.5|7642.2|7636|7632.7|78
1738040100000|2025-01-28 04:55:00|7644.4|7641.2|7645.5|7641.7|7646.5|7642.7|7644|7640.2|96
1738040400000|2025-01-28 05:00:00|7645.9|7643.1|7643.9|7640.1|7646.4|7643.1|7643.9|7640.1|43
1738040700000|2025-01-28 05:05:00|7643.5|7639.7|7645|7641.2|7645.5|7642.2|7642|7638.7|10
1738041000000|2025-01-28 05:10:00|7644.5|7641.7|7661.5|7657.7|7661.5|7658.2|7644|7640.7|282
1738041300000|2025-01-28 05:15:00|7660.6|7656.8|7661.4|7657.6|7662|7658.2|7653.5|7650.2|177
1738041600000|2025-01-28 05:20:00|7660.5|7656.7|7655.5|7652.7|7662.4|7659.2|7655.5|7652.2|34
1738041900000|2025-01-28 05:25:00|7655|7651.7|7661.5|7658.7|7662.5|7658.7|7654.5|7651.1|50
1738042200000|2025-01-28 05:30:00|7661.1|7658.3|7664|7661.2|7664.5|7661.2|7660|7657.2|231
1738042500000|2025-01-28 05:35:00|7664.5|7661.7|7663|7660.2|7666.6|7663.2|7658.5|7655.7|105
1738042800000|2025-01-28 05:40:00|7661.5|7657.7|7662|7658.2|7662|7659.2|7658.5|7654.7|10
1738043100000|2025-01-28 05:45:00|7662.5|7658.7|7659.5|7655.7|7662.5|7658.7|7659|7655.7|33
1738043400000|2025-01-28 05:50:00|7659|7656.2|7660.5|7656.7|7662.5|7659.2|7658|7654.7|74
1738043700000|2025-01-28 05:55:00|7659.5|7657.1|7660.5|7656.7|7660.5|7657.1|7659.5|7655.7|22
1738044000000|2025-01-28 06:00:00|7659.9|7657.1|7658.9|7656.1|7662.5|7659.1|7658|7654.7|72
1738044300000|2025-01-28 06:05:00|7658.5|7655.7|7657.9|7655.1|7659.4|7656.6|7655.4|7651.6|62
1738044600000|2025-01-28 06:10:00|7659|7655.2|7662.9|7660.1|7663.4|7660.1|7658.4|7655.2|54
1738044900000|2025-01-28 06:15:00|7661.9|7659.1|7665.4|7661.6|7665.9|7663.1|7661.4|7657.6|231
1738045200000|2025-01-28 06:20:00|7663.9|7661.1|7663.9|7660.1|7664.4|7661.1|7661.9|7658.6|12
1738045500000|2025-01-28 06:25:00|7662.9|7660|7661.9|7658.1|7664.4|7660.6|7659.4|7656.1|33
1738045800000|2025-01-28 06:30:00|7663.3|7659.1|7661.9|7658.1|7663.3|7660.1|7660.9|7657.1|12
1738046100000|2025-01-28 06:35:00|7662.3|7658.5|7661.9|7659.1|7664.4|7661.1|7661.3|7657.5|7
1738046400000|2025-01-28 06:40:00|7662.4|7658.6|7662.8|7660|7664.8|7661|7660.9|7657.5|11
1738046700000|2025-01-28 06:45:00|7663.8|7659.6|7663.3|7659.5|7663.8|7660.5|7660.8|7657.5|50
1738047000000|2025-01-28 06:50:00|7662.3|7658.5|7663.8|7660|7664.9|7661.6|7661.3|7657.5|49
1738047300000|2025-01-28 06:55:00|7663.4|7659.6|7656.8|7654|7666.4|7663.1|7654.8|7651.5|252
1738047600000|2025-01-28 07:00:00|7657.3|7654.5|7664.3|7660.5|7665.3|7662.1|7654.8|7651|186
1738047900000|2025-01-28 07:05:00|7664.8|7661.5|7669.8|7666|7671.3|7668|7664.3|7660.5|287
1738048200000|2025-01-28 07:10:00|7670.3|7667|7671.8|7669|7672.3|7669|7665.3|7661.5|319
1738048500000|2025-01-28 07:15:00|7672.3|7668.5|7679.5|7675.7|7683|7679.2|7671|7668|1333
1738048800000|2025-01-28 07:20:00|7678.5|7675.2|7673.5|7669.7|7680|7676.7|7670.5|7667.7|449
1738049100000|2025-01-28 07:25:00|7674|7670.2|7677|7673.2|7681.6|7678.3|7673|7669.7|550
1738049400000|2025-01-28 07:30:00|7676.5|7672.7|7676.5|7672.7|7683.6|7680.3|7675|7671.7|278
1738049700000|2025-01-28 07:35:00|7677.5|7673.7|7686.5|7682.7|7690.6|7687.3|7676|7671.3|2060
1738050000000|2025-01-28 07:40:00|7687|7683.2|7685|7682.2|7689.5|7685.7|7684|7681.2|208
1738050300000|2025-01-28 07:45:00|7685.5|7682.7|7683|7680.2|7687.5|7683.7|7681|7677.7|96
1738050600000|2025-01-28 07:50:00|7684|7680.7|7689.5|7685.7|7689.5|7686.2|7683|7680.2|154
1738050900000|2025-01-28 07:55:00|7689|7686.2|7693.1|7690.3|7696.5|7693.2|7688|7684.7|511
1738051200000|2025-01-28 08:00:00|7692.1|7689.3|7694.6|7690.8|7695.6|7691.8|7685.6|7682.8|970
1738051500000|2025-01-28 08:05:00|7694.1|7691.3|7684.4|7680.6|7695.6|7692.3|7680.9|7677.1|726
1738051800000|2025-01-28 08:10:00|7683.9|7681.1|7676.4|7672.6|7684.9|7681.6|7675.8|7672.6|206
1738052100000|2025-01-28 08:15:00|7675.9|7673.1|7667.4|7663.6|7676.4|7673.1|7666.4|7663.1|512
1738052400000|2025-01-28 08:20:00|7666.9|7664.1|7665.4|7661.6|7668.4|7665.1|7661.9|7659.1|246
1738052700000|2025-01-28 08:25:00|7664.4|7660.6|7659.3|7655.5|7664.4|7661.1|7654.8|7651.5|1321
1738053000000|2025-01-28 08:30:00|7659.7|7655.9|7666.4|7662.6|7668.8|7666|7657.3|7653.5|612
1738053300000|2025-01-28 08:35:00|7665.8|7663|7660.3|7656.5|7665.8|7663|7656.9|7653.5|181
1738053600000|2025-01-28 08:40:00|7659.8|7657|7657.3|7653.5|7664.3|7661.1|7655.8|7652.5|346
1738053900000|2025-01-28 08:45:00|7656.3|7654|7657.3|7653.5|7658.3|7655|7648.8|7645.5|234
1738054200000|2025-01-28 08:50:00|7658.3|7654.5|7663.3|7659.5|7663.3|7659.5|7650.7|7647.9|161
1738054500000|2025-01-28 08:55:00|7664.3|7660.5|7671.4|7667.6|7673.3|7670|7662.8|7659.5|633
1738054800000|2025-01-28 09:00:00|7671.8|7668|7672.4|7668.6|7675.4|7672.1|7665.4|7662|1088
1738055100000|2025-01-28 09:05:00|7672.9|7669.1|7678.4|7674.6|7681.4|7678.1|7671.9|7668.6|231
1738055400000|2025-01-28 09:10:00|7678.9|7675.1|7680.4|7676.6|7681.3|7677.6|7671.8|7668.5|318
1738055700000|2025-01-28 09:15:00|7678.9|7675.1|7672.8|7670|7680.4|7677|7672.4|7668.6|124
1738056000000|2025-01-28 09:20:00|7671.8|7669|7653.3|7650.5|7673.9|7670.1|7652.7|7648.9|1252
1738056300000|2025-01-28 09:25:00|7653.7|7650.9|7654.1|7650.3|7658.7|7654.9|7651.1|7647.9|367
1738056600000|2025-01-28 09:30:00|7653.6|7650.8|7664.2|7660.4|7664.2|7660.4|7652.6|7649.3|406
1738056900000|2025-01-28 09:35:00|7665.2|7661.4|7663.2|7659.4|7667.2|7663.9|7661.2|7657.5|282
1738057200000|2025-01-28 09:40:00|7662.7|7659.9|7649.6|7646.8|7662.7|7659.9|7648.6|7645.3|638
1738057500000|2025-01-28 09:45:00|7650.1|7646.3|7655.1|7651.3|7657.6|7654.8|7646.5|7643.3|853
1738057800000|2025-01-28 09:50:00|7654.6|7650.8|7655|7651.2|7660.6|7657.3|7653.1|7649.8|519
1738058100000|2025-01-28 09:55:00|7653.6|7650.8|7651.1|7647.3|7657|7653.7|7650|7646.7|326
1738058400000|2025-01-28 10:00:00|7651.6|7647.8|7657.6|7654.8|7658.6|7655.3|7648.6|7645.8|482
1738058700000|2025-01-28 10:05:00|7659.1|7655.3|7666.1|7663.3|7669.6|7666.8|7654.6|7651.3|864
1738059000000|2025-01-28 10:10:00|7665.6|7662.8|7662.6|7659.8|7665.6|7662.8|7658.6|7655.3|279
1738059300000|2025-01-28 10:15:00|7662.1|7658.8|7656.6|7652.8|7663.6|7659.3|7654.5|7651.2|760
1738059600000|2025-01-28 10:20:00|7657.1|7653.3|7664.1|7660.3|7665.6|7662.8|7655.5|7652.7|344
1738059900000|2025-01-28 10:25:00|7663.6|7660.8|7660.5|7657.7|7667|7663.2|7659.6|7656.3|390
1738060200000|2025-01-28 10:30:00|7659.6|7656.8|7647|7643.2|7660.5|7656.8|7643.5|7640.3|322
1738060500000|2025-01-28 10:35:00|7646.4|7643.6|7648|7644.2|7653.4|7650.6|7642.5|7639.2|236
1738060800000|2025-01-28 10:40:00|7648.5|7644.7|7649.5|7645.7|7652|7648.7|7646.5|7643.1|209
1738061100000|2025-01-28 10:45:00|7650.4|7646.6|7674.5|7671.7|7682|7678.8|7650.2|7646.6|781
1738061400000|2025-01-28 10:50:00|7675|7671.2|7671.5|7667.7|7678.5|7675.7|7669.5|7666.7|208
1738061700000|2025-01-28 10:55:00|7671|7667.2|7675.6|7671.8|7679.1|7675.8|7667.1|7663.3|530
1738062000000|2025-01-28 11:00:00|7676.1|7672.3|7666.5|7663.7|7680.1|7676.8|7666.5|7663.2|705
1738062300000|2025-01-28 11:05:00|7667|7663.2|7664.5|7661.7|7669|7665.7|7662.5|7659.2|154
1738062600000|2025-01-28 11:10:00|7664.4|7661.6|7657|7653.2|7667.5|7664.7|7656.4|7653.1|305
1738062900000|2025-01-28 11:15:00|7657.9|7654.1|7662.4|7658.6|7664.5|7660.7|7654.4|7651.1|390
1738063200000|2025-01-28 11:20:00|7661|7658.2|7668.1|7664.3|7670|7666.8|7660.4|7657.2|1081
1738063500000|2025-01-28 11:25:00|7668.6|7664.8|7668.6|7665.8|7672.6|7668.8|7666.6|7663.3|225
1738063800000|2025-01-28 11:30:00|7669.1|7665.3|7666.1|7662.3|7675.6|7672.8|7662.6|7659.3|180
1738064100000|2025-01-28 11:35:00|7666.6|7662.8|7674.1|7670.3|7674.1|7670.3|7663.6|7660.3|533
1738064400000|2025-01-28 11:40:00|7673.6|7669.8|7676.6|7672.8|7678.1|7673.8|7672.6|7669.3|268
1738064700000|2025-01-28 11:45:00|7677.1|7673.3|7676|7673.2|7681.6|7678.8|7675.6|7672.3|262
1738065000000|2025-01-28 11:50:00|7674.5|7672.2|7676.6|7673.8|7679|7675.7|7671|7667.2|221
1738065300000|2025-01-28 11:55:00|7677|7674.2|7676|7672.2|7681|7677.7|7672.5|7668.7|476
1738065600000|2025-01-28 12:00:00|7676.5|7673.2|7683|7679.2|7684|7680.7|7673.5|7669.7|541
1738065900000|2025-01-28 12:05:00|7682.5|7678.7|7683|7679.2|7686.1|7682.3|7679.5|7675.7|479
1738066200000|2025-01-28 12:10:00|7682|7678.2|7680.9|7677.1|7682|7678.7|7672.9|7669.6|659
1738066500000|2025-01-28 12:15:00|7679.9|7676.1|7679.4|7676.6|7683.9|7680.1|7674.9|7671.1|582
1738066800000|2025-01-28 12:20:00|7680.9|7677.1|7685.9|7682.1|7687.9|7684.6|7679.4|7676.1|206
1738067100000|2025-01-28 12:25:00|7685.4|7682.6|7681.8|7679|7685.9|7682.6|7681.3|7678|414
1738067400000|2025-01-28 12:30:00|7681.3|7678.5|7678.3|7674.5|7685.9|7682.5|7676.3|7673|544
1738067700000|2025-01-28 12:35:00|7678.8|7675|7678.3|7675.5|7679.3|7675.5|7673.3|7670|160
1738068000000|2025-01-28 12:40:00|7678.7|7675.9|7675.2|7671.4|7679.2|7675.9|7673.8|7670.5|683
1738068300000|2025-01-28 12:45:00|7674.2|7670.9|7675.2|7672.4|7681.7|7678.5|7674.2|7670.9|238
1738068600000|2025-01-28 12:50:00|7675.7|7671.9|7670.2|7667.4|7675.7|7671.9|7668.2|7664.9|290
1738068900000|2025-01-28 12:55:00|7670.7|7667.9|7672.7|7669.9|7674.7|7670.9|7668.7|7665.4|164
1738069200000|2025-01-28 13:00:00|7673.2|7670.4|7677.2|7674.4|7677.2|7674.4|7665.1|7661.9|655
1738069500000|2025-01-28 13:05:00|7677.7|7673.9|7693.7|7689.9|7697.8|7694.5|7676.2|7673.4|906
1738069800000|2025-01-28 13:10:00|7692.8|7689|7693.2|7690.4|7696.7|7692.9|7686.8|7684|895
1738070100000|2025-01-28 13:15:00|7693.8|7690|7700|7696.2|7706|7702.7|7693.3|7690|3906
1738070400000|2025-01-28 13:20:00|7699.5|7696.7|7697.5|7694.7|7706|7702.7|7695.5|7692.2|2051
1738070700000|2025-01-28 13:25:00|7698.5|7695.7|7707.5|7703.7|7708.9|7705.1|7696.5|7692.7|1226
1738071000000|2025-01-28 13:30:00|7707|7704.2|7714|7710.2|7714.4|7711.6|7696.4|7693.1|3688
1738071300000|2025-01-28 13:35:00|7713.4|7710.6|7696.3|7692.5|7714.4|7710.6|7694.9|7691.1|1470
1738071600000|2025-01-28 13:40:00|7695.3|7693.5|7697.8|7694|7702.8|7699.5|7694.3|7691.5|1713
1738071900000|2025-01-28 13:45:00|7696.8|7693|7690.7|7686.9|7698.8|7695|7687.2|7684|1502
1738072200000|2025-01-28 13:50:00|7689.7|7687.4|7682.2|7678.4|7690.7|7687.4|7680.1|7676.9|1303
1738072500000|2025-01-28 13:55:00|7682.6|7678.8|7682.2|7679.4|7685.7|7682.4|7679.7|7675.9|1037
1738072800000|2025-01-28 14:00:00|7682.7|7678.9|7699.8|7696|7701.3|7698.4|7682.2|7678.9|1724
1738073100000|2025-01-28 14:05:00|7700.3|7697|7719.8|7716|7721.3|7717.5|7700.3|7696.5|2391
1738073400000|2025-01-28 14:10:00|7720.3|7716.5|7710.8|7707|7720.8|7717.5|7706.8|7703.5|1168
1738073700000|2025-01-28 14:15:00|7710.3|7707.5|7713.8|7711|7714.3|7711|7704.2|7701.4|863
1738074000000|2025-01-28 14:20:00|7714.3|7710.5|7713.8|7711|7723.3|7720|7711.2|7708.4|670
1738074300000|2025-01-28 14:25:00|7713.3|7710.5|7695.6|7691.8|7714.3|7711.5|7690.1|7686.8|1235
1738074600000|2025-01-28 14:30:00|7695.1|7692.3|7664.6|7661.8|7696.6|7692.8|7664.1|7661.2|5322
1738074900000|2025-01-28 14:35:00|7665.1|7662.3|7682.1|7679.3|7685.1|7682.3|7665.1|7661.8|1932
1738075200000|2025-01-28 14:40:00|7681.6|7678.3|7649.5|7646.7|7685.5|7681.8|7647.1|7644.3|1945
1738075500000|2025-01-28 14:45:00|7650|7647.2|7642.1|7638.3|7655.5|7652.2|7631|7627.7|2879
1738075800000|2025-01-28 14:50:00|7641.5|7638.7|7653.5|7650.7|7653.5|7650.7|7639.5|7635.7|2471
1738076100000|2025-01-28 14:55:00|7653|7650.2|7650.4|7647.6|7659.5|7656.2|7648.9|7645.6|1329
1738076400000|2025-01-28 15:00:00|7650.9|7646.6|7642.9|7640.1|7652.5|7649.1|7640.9|7637.6|774
1738076700000|2025-01-28 15:05:00|7643.9|7640.7|7651.4|7648.6|7654|7650.2|7642.9|7639.6|619
1738077000000|2025-01-28 15:10:00|7651|7648.2|7662|7659.2|7665.5|7662.2|7642.9|7639.6|2195
1738077300000|2025-01-28 15:15:00|7662.5|7659.7|7652.4|7648.6|7663.5|7659.7|7651.9|7648.1|791
1738077600000|2025-01-28 15:20:00|7652.5|7648.7|7645.4|7642.6|7661.5|7657.7|7645.4|7642.1|678
1738077900000|2025-01-28 15:25:00|7644.9|7642.1|7644.9|7641.1|7653.4|7650.1|7643.4|7639.6|946
1738078200000|2025-01-28 15:30:00|7643.9|7640.6|7649.4|7645.6|7656|7653.2|7638.9|7635.6|804
1738078500000|2025-01-28 15:35:00|7648.4|7646.1|7642.5|7638.7|7652|7649.1|7641.4|7638.2|1146
1738078800000|2025-01-28 15:40:00|7642|7638.2|7636.5|7633.7|7643.5|7640.7|7627|7623.2|1604
1738079100000|2025-01-28 15:45:00|7636|7633.2|7627.4|7623.6|7637.5|7634.2|7626.9|7623.1|698
1738079400000|2025-01-28 15:50:00|7626.9|7624.1|7625.9|7623.1|7634.4|7631.1|7612.8|7609.6|2408
1738079700000|2025-01-28 15:55:00|7626.4|7622.6|7625.3|7622.5|7631.4|7628.1|7623.9|7620.5|707
1738080000000|2025-01-28 16:00:00|7625.8|7622|7631.3|7627.5|7637.9|7634.5|7622.3|7619.1|732
1738080300000|2025-01-28 16:05:00|7630.9|7628.1|7627.8|7624|7632.3|7629|7620.8|7617|672
1738080600000|2025-01-28 16:10:00|7628.3|7624.5|7635.8|7633|7636.8|7633|7625.8|7622.5|501
1738080900000|2025-01-28 16:15:00|7636.3|7632.5|7628.9|7626.1|7637.8|7634.5|7625.8|7623|1503
1738081200000|2025-01-28 16:20:00|7629.4|7625.6|7617.3|7613.5|7638.3|7635.1|7613.8|7608|1332
1738081500000|2025-01-28 16:25:00|7616.8|7614|7621.9|7618.1|7634.9|7631.6|7611.3|7608.5|2416
1738081800000|2025-01-28 16:30:00|7622.4|7619.1|7635.8|7632|7637.8|7634.1|7621.8|7618.6|2118
1738082100000|2025-01-28 16:35:00|7634.8|7630|7616.3|7612.5|7634.8|7630|7609.7|7606.4|1064
1738082400000|2025-01-28 16:40:00|7615.7|7612.9|7606.8|7604|7619.3|7615.5|7601.7|7598.9|1225
1738082700000|2025-01-28 16:45:00|7607.3|7604.5|7603.2|7600.4|7610.3|7607.5|7597.2|7593.4|791
1738083000000|2025-01-28 16:50:00|7602.7|7599.4|7603.7|7600.9|7612.7|7609.9|7599.7|7596.4|896
1738083300000|2025-01-28 16:55:00|7604.7|7601.9|7609.2|7605.4|7610.7|7606.9|7601.7|7598.4|392
1738083600000|2025-01-28 17:00:00|7608.7|7605.9|7619.7|7615.9|7626.2|7622.9|7604.8|7601.4|717
1738083900000|2025-01-28 17:05:00|7620.2|7616.4|7614.2|7610.4|7620.2|7616.4|7607.6|7604.4|1061
1738084200000|2025-01-28 17:10:00|7615.2|7611.4|7632.2|7628.4|7637.2|7633.9|7614.7|7611.4|452
1738084500000|2025-01-28 17:15:00|7632.7|7629.9|7630.2|7626.4|7637.2|7633.9|7628.7|7625.4|1278
1738084800000|2025-01-28 17:20:00|7629.7|7626.9|7628.7|7624.9|7639.7|7636.4|7627.7|7623.9|791
1738085100000|2025-01-28 17:25:00|7628.2|7624.4|7632.2|7628.4|7633.7|7630.4|7626.7|7623.9|312
1738085400000|2025-01-28 17:30:00|7631.7|7628.9|7622.7|7619.9|7636.2|7632.9|7621.7|7618.9|680
1738085700000|2025-01-28 17:35:00|7623.2|7620.4|7611.2|7608.4|7623.2|7620.4|7610.2|7606.4|345
1738086000000|2025-01-28 17:40:00|7611.7|7607.4|7607.6|7603.8|7613.1|7609.9|7607.2|7603.8|198
1738086300000|2025-01-28 17:45:00|7607.2|7604.4|7614.2|7611.4|7618.2|7614.9|7606.6|7603.4|637
1738086600000|2025-01-28 17:50:00|7613.7|7610.9|7611.1|7608.3|7615.2|7611.8|7606.6|7603.4|430
1738086900000|2025-01-28 17:55:00|7611.6|7608.8|7604.1|7601.3|7612.1|7608.8|7604.1|7600.9|289
1738087200000|2025-01-28 18:00:00|7604.7|7600.9|7609.2|7606.4|7611.2|7607.9|7604.1|7600.8|634
1738087500000|2025-01-28 18:05:00|7609.7|7605.9|7616.7|7613.9|7620.7|7616.9|7607.2|7603.9|1034
1738087800000|2025-01-28 18:10:00|7616.2|7613.4|7612.2|7608.4|7619.7|7616.4|7611.2|7607.9|227
1738088100000|2025-01-28 18:15:00|7611.7|7608.9|7611.2|7608.4|7613.1|7609.3|7608.2|7604.9|264
1738088400000|2025-01-28 18:20:00|7611.1|7607.4|7600.1|7596.3|7611.2|7607.9|7599.6|7596.3|614
1738088700000|2025-01-28 18:25:00|7600.6|7597.3|7605.2|7601.4|7605.6|7601.9|7598.6|7595.4|1301
1738089000000|2025-01-28 18:30:00|7605.1|7601.3|7605.1|7602.3|7606.1|7602.8|7601.7|7598.3|587
1738089300000|2025-01-28 18:35:00|7605.6|7602.8|7605.1|7601.3|7609.1|7605.9|7604.1|7601.3|330
1738089600000|2025-01-28 18:40:00|7604.6|7601.8|7625.7|7622.9|7627.2|7623.4|7602.6|7599.3|2183
1738089900000|2025-01-28 18:45:00|7626.2|7623.4|7638.2|7634.4|7644.3|7640.9|7622.7|7619.8|2624
1738090200000|2025-01-28 18:50:00|7638.7|7634.9|7647.7|7643.9|7648.2|7644.9|7632.7|7629.4|1931
1738090500000|2025-01-28 18:55:00|7647.2|7644.4|7656.8|7654|7657.8|7655|7643.7|7640.4|1549
1738090800000|2025-01-28 19:00:00|7657.3|7653.5|7655.2|7651.4|7668.3|7665|7650.2|7647|1908
1738091100000|2025-01-28 19:05:00|7654.7|7650.9|7657.7|7653.9|7663.3|7659.5|7647.2|7644.4|1433
1738091400000|2025-01-28 19:10:00|7657.3|7653.5|7660.3|7656.5|7663.3|7660|7656.3|7652.5|1492
1738091700000|2025-01-28 19:15:00|7661.3|7657.5|7645.1|7642.3|7661.3|7658.5|7640.6|7637.3|2309
1738092000000|2025-01-28 19:20:00|7645.6|7642.8|7648.6|7645.8|7652.1|7648.8|7645.1|7641.8|1035
1738092300000|2025-01-28 19:25:00|7649.1|7645.3|7655.7|7652.9|7660.1|7656.8|7647.6|7643.8|4286
1738092600000|2025-01-28 19:30:00|7655.1|7651.9|7660.7|7656.9|7660.7|7657.4|7650.7|7647.4|1296
1738092900000|2025-01-28 19:35:00|7661.2|7657.9|7664.6|7661.8|7668.2|7664.9|7659.7|7656.9|1074
1738093200000|2025-01-28 19:40:00|7665.1|7662.3|7663.2|7659.4|7665.1|7662.3|7657.7|7654.4|373
1738093500000|2025-01-28 19:45:00|7662.7|7660.4|7658.6|7655.8|7662.7|7660.4|7656.7|7653.4|201
1738093800000|2025-01-28 19:50:00|7659.2|7655.4|7656.2|7652.4|7661.2|7657.9|7655.2|7651.4|296
1738094100000|2025-01-28 19:55:00|7656.1|7653.3|7656.6|7653.8|7659.1|7655.8|7653.1|7649.3|248
1738094400000|2025-01-28 20:00:00|7656.1|7652.8|7653.6|7650.8|7658.1|7654.8|7652.6|7649.3|430
1738094700000|2025-01-28 20:05:00|7654.6|7651.3|7653.1|7649.3|7655.1|7651.8|7651.6|7648.3|255
1738095000000|2025-01-28 20:10:00|7653.6|7649.8|7659.1|7655.3|7659.6|7656.8|7653.6|7649.8|416
1738095300000|2025-01-28 20:15:00|7658.6|7655.8|7662.1|7659.3|7662.7|7659.3|7657.6|7654.3|230
1738095600000|2025-01-28 20:20:00|7662.6|7659.8|7658.6|7654.8|7663.1|7659.8|7656.6|7653.3|139
1738095900000|2025-01-28 20:25:00|7658.1|7654.3|7660.1|7656.3|7662.6|7658.8|7657.1|7653.3|123
1738096200000|2025-01-28 20:30:00|7659.6|7655.8|7662|7658.2|7662.1|7658.7|7658.1|7654.3|37
1738096500000|2025-01-28 20:35:00|7661.1|7657.3|7664.6|7661.8|7665.1|7661.8|7658.6|7655.7|137
1738096800000|2025-01-28 20:40:00|7665.1|7661.3|7666.6|7662.8|7667.6|7663.8|7660.6|7657.2|123
1738097100000|2025-01-28 20:45:00|7666.1|7663.3|7662.5|7658.7|7667.5|7664.7|7662|7658.7|265
1738097400000|2025-01-28 20:50:00|7663|7659.2|7656.5|7653.7|7663|7659.7|7656.5|7652.7|97
1738097700000|2025-01-28 20:55:00|7657|7654.2|7660|7657.2|7661|7657.7|7654.5|7651.2|317
1738098000000|2025-01-28 21:00:00|7660.5|7656.7|7661|7658.2|7662|7658.7|7656.6|7653.2|43
1738098300000|2025-01-28 21:05:00|7660.5|7657.2|7664.5|7660.7|7666|7662.2|7659|7656.2|190
1738098600000|2025-01-28 21:10:00|7665|7661.2|7665.5|7661.7|7670.1|7664.8|7663.5|7659.7|192
1738098900000|2025-01-28 21:15:00|7666|7662.2|7663|7660.2|7666|7662.7|7661.5|7658.2|152
1738099200000|2025-01-28 21:20:00|7662.5|7659.7|7659.5|7655.7|7663|7660.2|7657.4|7654.2|138
1738099500000|2025-01-28 21:25:00|7659|7656.2|7657|7653.2|7659.4|7656.6|7656.4|7652.7|117
1738099800000|2025-01-28 21:30:00|7657.5|7653.7|7658.4|7654.6|7660|7654.7|7645.4|7641.7|255
1738100100000|2025-01-28 21:35:00|7657.4|7653.6|7660.9|7657.1|7662.4|7658.6|7653.4|7649.6|154
1738100400000|2025-01-28 21:40:00|7659.9|7656.1|7661.4|7657.6|7662.4|7659.1|7658.4|7654.6|309
1738100700000|2025-01-28 21:45:00|7660.9|7658.6|7657.9|7654.1|7660.9|7658.6|7656.4|7652.6|1049
1738101000000|2025-01-28 21:50:00|7658.4|7654.6|7660.9|7658.1|7662.4|7658.6|7657.4|7654.1|820
1738101300000|2025-01-28 21:55:00|7661.9|7659.1|7661.4|7657.6|7664.4|7661.6|7658.9|7655.6|641
1738101600000|2025-01-28 22:00:00|7662.9|7655.1|7663.9|7656.1|7664.4|7658.6|7659.9|7654.1|0
1738101900000|2025-01-28 22:05:00|7661.4|7653.6|7659.9|7652.1|7661.9|7655.6|7656.9|7651.6|3
1738102200000|2025-01-28 22:10:00|7657.9|7654.1|7659.9|7652.1|7660.9|7654.1|7656.9|7651.6|4
1738102500000|2025-01-28 22:15:00|7658.9|7651.1|7658.4|7650.6|7659.4|7651.6|7658.4|7650.6|2
1738102800000|2025-01-28 22:20:00|7658.9|7651.1|7659.9|7652.1|7659.9|7653|7656.8|7650.1|4
1738103100000|2025-01-28 22:25:00|7657.9|7654.1|7659.3|7655.5|7659.3|7655.5|7657.9|7654.1|4
1738103400000|2025-01-28 22:30:00|7658.8|7656|7662.3|7658.5|7662.3|7658.5|7658.8|7656|12
1738103700000|2025-01-28 22:35:00|7661.8|7658|7661.8|7658|7661.8|7658|7661.8|7658|5
1738104000000|2025-01-28 22:40:00|7661.3|7657.5|7663.8|7656|7663.8|7658.5|7661.3|7656|10
1738104300000|2025-01-28 22:45:00|7661.8|7658|7663.8|7656|7663.8|7659|7661.8|7656|7
1738104600000|2025-01-28 22:50:00|7661.8|7658|7663.3|7660.5|7663.3|7660.5|7661.8|7658|0
1738104900000|2025-01-28 22:55:00|7662.8|7659|7664.8|7657|7664.8|7660.5|7662.3|7657|5
1738112400000|2025-01-29 01:00:00|7662.5|7654.7|7662|7658.2|7666|7662.2|7657|7653.2|179
1738112700000|2025-01-29 01:05:00|7661|7657.2|7658|7655.2|7662|7657.2|7656|7653.2|51
1738113000000|2025-01-29 01:10:00|7657|7654.2|7655|7651.2|7659|7655.2|7655|7651.2|58
1738113300000|2025-01-29 01:15:00|7654|7650.2|7650|7647.2|7655|7651.2|7650|7647.2|81
1738113600000|2025-01-29 01:20:00|7649|7646.2|7649.9|7647.1|7650|7647.2|7648|7645.1|99
1738113900000|2025-01-29 01:25:00|7650|7647.2|7649.9|7647.1|7651|7648.2|7648.9|7646.1|195
1738114200000|2025-01-29 01:30:00|7648.9|7646.1|7649.9|7646.1|7649.9|7646.1|7647.9|7645.1|34
1738114500000|2025-01-29 01:35:00|7648.9|7647.1|7651.9|7648.1|7651.9|7649.1|7648.9|7645.1|36
1738114800000|2025-01-29 01:40:00|7650.9|7649.1|7648.9|7646.1|7651.9|7649.1|7645.9|7643.1|72
1738115100000|2025-01-29 01:45:00|7647.9|7645.1|7647.9|7644.1|7649.9|7647.1|7646.9|7644.1|33
1738115400000|2025-01-29 01:50:00|7646.9|7643.1|7646.9|7643.1|7647.9|7644.1|7645.9|7643.1|31
1738115700000|2025-01-29 01:55:00|7645.9|7645.1|7644.8|7642|7647.9|7645.1|7643.9|7641|181
1738116000000|2025-01-29 02:00:00|7644.9|7641.1|7646.8|7643|7647.8|7644|7644.8|7641.1|63
1738116300000|2025-01-29 02:05:00|7645.8|7642|7642.8|7639|7645.8|7642|7639.8|7637|231
1738116600000|2025-01-29 02:10:00|7641.8|7638|7641.8|7639|7643.9|7640|7639.8|7636.1|118
1738116900000|2025-01-29 02:15:00|7642.8|7638|7642.8|7640|7642.8|7640|7639.8|7636.5|68
1738117200000|2025-01-29 02:20:00|7643.8|7641|7643.8|7640|7644.8|7641|7642.8|7640|60
1738117500000|2025-01-29 02:25:00|7644.8|7641|7642.8|7640|7644.8|7642|7640.8|7638|48
1738117800000|2025-01-29 02:30:00|7643.8|7641|7648.8|7646|7649.8|7647|7643.8|7640|111
1738118100000|2025-01-29 02:35:00|7648.7|7644.9|7644.7|7640.9|7648.8|7646|7642.7|7638.9|127
1738118400000|2025-01-29 02:40:00|7645.7|7641.9|7645.7|7642.9|7647.7|7643.9|7645.7|7641.9|31
1738118700000|2025-01-29 02:45:00|7644.7|7641.9|7644.7|7641.9|7645.7|7642.9|7643.7|7640.9|23
1738119000000|2025-01-29 02:50:00|7643.7|7640.9|7641.7|7638.9|7643.7|7640.9|7641.7|7638.9|128
1738119300000|2025-01-29 02:55:00|7642.7|7639.9|7638.6|7634.8|7642.7|7639.9|7637.7|7634.8|822
1738119600000|2025-01-29 03:00:00|7637.7|7634.9|7636.7|7633.9|7638.6|7634.9|7635.6|7632.8|81
1738119900000|2025-01-29 03:05:00|7636.6|7632.9|7632.6|7628.8|7636.7|7633.9|7631.7|7628.8|109
1738120200000|2025-01-29 03:10:00|7633.6|7629.8|7631.6|7628.8|7634.7|7631.9|7631.6|7628.8|172
1738120500000|2025-01-29 03:15:00|7632.6|7627.8|7634.6|7630.8|7635.6|7631.8|7630.6|7627.8|150
1738120800000|2025-01-29 03:20:00|7633.6|7629.8|7633.6|7629.8|7634.6|7631.8|7630.6|7627.8|105
1738121100000|2025-01-29 03:25:00|7632.6|7630.8|7633.6|7630.8|7634.6|7631.8|7631.6|7628.8|61
1738121400000|2025-01-29 03:30:00|7632.6|7629.8|7633.6|7630.8|7633.6|7630.8|7630.6|7627.8|81
1738121700000|2025-01-29 03:35:00|7632.6|7629.8|7635.6|7632.8|7636.6|7632.8|7631.6|7628.8|33
1738122000000|2025-01-29 03:40:00|7636.6|7633.8|7636.6|7632.8|7636.6|7633.8|7634.6|7630.8|44
1738122300000|2025-01-29 03:45:00|7635.6|7631.8|7639.6|7636.8|7640.6|7636.8|7635.6|7631.8|47
1738122600000|2025-01-29 03:50:00|7638.6|7635.8|7636.5|7632.7|7639.6|7635.8|7635.5|7631.7|36
1738122900000|2025-01-29 03:55:00|7635.6|7632.8|7637.5|7634.7|7637.6|7634.7|7635.5|7631.7|13
1738123200000|2025-01-29 04:00:00|7636.5|7633.7|7639.5|7635.7|7640.5|7637.7|7636.5|7633.7|75
1738123500000|2025-01-29 04:05:00|7638.5|7635.2|7636.5|7632.7|7639.5|7635.7|7635.5|7632.7|43
1738123800000|2025-01-29 04:10:00|7637.5|7633.7|7636.5|7632.7|7637.5|7634.7|7635.5|7632.7|17
1738124100000|2025-01-29 04:15:00|7637.5|7633.7|7637.5|7634.7|7639.5|7635.7|7637.5|7633.7|7
1738124400000|2025-01-29 04:20:00|7638.5|7635.7|7638.5|7635.7|7639.5|7636.7|7637.5|7634.7|17
1738124700000|2025-01-29 04:25:00|7639.5|7636.7|7636.5|7633.7|7640.5|7636.7|7635.5|7632.7|63
1738125000000|2025-01-29 04:30:00|7637.5|7632.7|7637.5|7633.7|7638.5|7634.7|7636.5|7632.7|5
1738125300000|2025-01-29 04:35:00|7636.5|7633.6|7635.4|7632.6|7637.5|7633.7|7635.4|7631.6|4
1738125600000|2025-01-29 04:40:00|7634.5|7631.6|7634.4|7631.6|7635.4|7631.7|7634.4|7631.6|29
1738125900000|2025-01-29 04:45:00|7635.4|7632.6|7634.4|7631.6|7636.4|7633.6|7634.4|7631.6|69
1738126200000|2025-01-29 04:50:00|7633.4|7629.6|7634.4|7630.6|7634.4|7631.6|7632.9|7629.6|42
1738126500000|2025-01-29 04:55:00|7633.4|7631.6|7635.4|7632.6|7636.4|7632.6|7633.4|7630.6|18
1738126800000|2025-01-29 05:00:00|7636.4|7631.6|7633.4|7630.6|7636.4|7633.1|7632.4|7629.6|64
1738127100000|2025-01-29 05:05:00|7634.4|7629.6|7633.4|7629.6|7634.4|7630.6|7632.4|7628.6|26
1738127400000|2025-01-29 05:10:00|7634.4|7630.6|7634.4|7631.6|7636.4|7633.6|7634.4|7630.6|20
1738127700000|2025-01-29 05:15:00|7635.4|7630.6|7633.4|7629.6|7635.4|7631.6|7632.4|7629.6|19
1738128000000|2025-01-29 05:20:00|7632.4|7630.6|7635.3|7632.5|7636.4|7632.6|7632.4|7629.6|21
1738128300000|2025-01-29 05:25:00|7635.4|7631.5|7636.3|7632.5|7636.3|7633|7635.3|7631.5|33
1738128600000|2025-01-29 05:30:00|7635.3|7631.5|7633.3|7630.5|7635.3|7631.5|7633.3|7629.5|27
1738128900000|2025-01-29 05:35:00|7633.4|7629.6|7633.3|7630.5|7633.4|7630.5|7632.3|7629.5|26
1738129200000|2025-01-29 05:40:00|7632.3|7629.5|7633.3|7629.5|7633.3|7630.5|7631.3|7628.5|39
1738129500000|2025-01-29 05:45:00|7632.3|7628.5|7632.3|7629.5|7633.3|7629.5|7631.3|7628.5|25
1738129800000|2025-01-29 05:50:00|7631.3|7628.5|7630.3|7626.5|7632.3|7629|7627.3|7624.5|182
1738130100000|2025-01-29 05:55:00|7631.3|7627.5|7629.3|7625.5|7632.3|7628.5|7628.3|7625.5|126
1738130400000|2025-01-29 06:00:00|7630.3|7626.5|7638.3|7634.5|7639.3|7636.5|7629.3|7626.4|183
1738130700000|2025-01-29 06:05:00|7638.2|7634.4|7642.3|7638.5|7642.3|7638.5|7636.2|7633.4|107
1738131000000|2025-01-29 06:10:00|7641.3|7639.5|7649.2|7645.4|7649.2|7645.5|7641.3|7639.4|164
1738131300000|2025-01-29 06:15:00|7648.2|7645.5|7647.2|7643.4|7650.3|7647.4|7644.2|7641.4|88
1738131600000|2025-01-29 06:20:00|7646.2|7642.4|7643.1|7640.3|7646.2|7642.4|7642.2|7639.3|1039
1738131900000|2025-01-29 06:25:00|7643.2|7639.4|7641.1|7638.3|7643.2|7640.4|7640.1|7637.3|338
1738132200000|2025-01-29 06:30:00|7640.1|7637.3|7641.2|7638.4|7645.2|7642.4|7640.1|7637.3|32
1738132500000|2025-01-29 06:35:00|7641.1|7638.3|7641.1|7638.3|7642.2|7639.4|7640.1|7637.3|53
1738132800000|2025-01-29 06:40:00|7642.1|7639.3|7640.1|7637.3|7642.1|7639.3|7640.1|7637.3|23
1738133100000|2025-01-29 06:45:00|7642.1|7638.3|7642.1|7639.3|7643.1|7640.3|7640.1|7637.3|131
1738133400000|2025-01-29 06:50:00|7641.1|7638.3|7642.1|7638.3|7642.1|7639.3|7639.1|7636.3|159
1738133700000|2025-01-29 06:55:00|7641.1|7637.3|7640.1|7637.3|7641.1|7637.3|7639.1|7636.3|28
1738134000000|2025-01-29 07:00:00|7641.1|7638.3|7639.1|7635.3|7643.1|7639.3|7638.1|7634.3|91
1738134300000|2025-01-29 07:05:00|7640.1|7636.3|7650.1|7647.3|7650.1|7647.3|7638.1|7635.3|170
1738134600000|2025-01-29 07:10:00|7651.1|7646.3|7648.1|7645.3|7652.1|7649.3|7644.1|7641.2|314
1738134900000|2025-01-29 07:15:00|7647.1|7644.3|7654|7651.2|7656.1|7652.3|7644|7641.2|385
1738135200000|2025-01-29 07:20:00|7654.1|7650.3|7660.1|7656.3|7663.1|7659.3|7653|7650.2|565
1738135500000|2025-01-29 07:25:00|7659.1|7657.3|7661.1|7658.3|7661.1|7658.3|7656.1|7653.3|227
1738135800000|2025-01-29 07:30:00|7662.1|7659.3|7658.1|7655.3|7662.1|7659.3|7658|7655.2|170
1738136100000|2025-01-29 07:35:00|7658|7655.2|7655|7651.2|7662|7658.2|7654|7651.2|196
1738136400000|2025-01-29 07:40:00|7656|7652.2|7656|7652.2|7661|7657.3|7655|7652.2|369
1738136700000|2025-01-29 07:45:00|7657|7653.2|7662.1|7659.3|7664.1|7660.3|7654.1|7651.2|851
1738137000000|2025-01-29 07:50:00|7661.1|7658.3|7657.1|7654.3|7661.1|7658.3|7657|7654.2|281
1738137300000|2025-01-29 07:55:00|7657|7654.2|7649|7645.2|7657.1|7654.3|7648|7645.2|463
1738137600000|2025-01-29 08:00:00|7650|7646.2|7655|7652.2|7658|7655.2|7650|7646.2|643
1738137900000|2025-01-29 08:05:00|7656|7653.2|7650|7647.2|7658|7655.2|7650|7647.2|895
1738138200000|2025-01-29 08:10:00|7651|7648.2|7647|7644.2|7656|7653.2|7643.9|7640.2|1092
1738138500000|2025-01-29 08:15:00|7646|7643.2|7655|7652.2|7656|7652.2|7640|7636.2|1565
1738138800000|2025-01-29 08:20:00|7656|7653.2|7651.9|7649.1|7659|7655.2|7648.9|7646.1|1611
1738139100000|2025-01-29 08:25:00|7652.9|7650.1|7646|7643.2|7656|7653.2|7645|7641.2|3467
1738139400000|2025-01-29 08:30:00|7647|7644.2|7659|7656.2|7661|7658.2|7646|7643.2|2260
1738139700000|2025-01-29 08:35:00|7658|7655.2|7662|7659.2|7669|7666.2|7658|7655.2|1105
1738140000000|2025-01-29 08:40:00|7663|7660.2|7656|7653.2|7665|7662.2|7655|7651.2|1104
1738140300000|2025-01-29 08:45:00|7657|7654.2|7659|7656.2|7660|7657.2|7652|7649.2|784
1738140600000|2025-01-29 08:50:00|7658|7655.2|7642.9|7639.1|7659|7656.2|7638.9|7636.1|1440
1738140900000|2025-01-29 08:55:00|7641.9|7638.1|7616.8|7614|7642.9|7638.1|7616.4|7613.1|3343
1738141200000|2025-01-29 09:00:00|7616.9|7613.1|7599.8|7597|7618.8|7616|7597.8|7595|3969
1738141500000|2025-01-29 09:05:00|7598.8|7596|7601.8|7599|7606.9|7604.1|7592.8|7590|3195
1738141800000|2025-01-29 09:10:00|7600.8|7598|7596.8|7594|7601.8|7599|7592.8|7589|1166
1738142100000|2025-01-29 09:15:00|7597.8|7595|7577.8|7575|7597.8|7595|7577.8|7574|3264
1738142400000|2025-01-29 09:20:00|7578.8|7574|7587.8|7585|7588.8|7586|7572.8|7570|3053
1738142700000|2025-01-29 09:25:00|7588.8|7586|7584.8|7582|7592.8|7590|7582.8|7580|2422
1738143000000|2025-01-29 09:30:00|7585.8|7583|7589.7|7586.9|7592.7|7589.9|7573.7|7570.9|2572
1738143300000|2025-01-29 09:35:00|7588.7|7585.9|7575.7|7572.9|7588.7|7585.9|7573.7|7570.9|1661
1738143600000|2025-01-29 09:40:00|7574.7|7571.9|7584.7|7580.9|7586.7|7583.9|7574.7|7571.9|936
1738143900000|2025-01-29 09:45:00|7583.7|7581.9|7576.7|7573.9|7584.7|7581.9|7572.7|7569.9|1663
1738144200000|2025-01-29 09:50:00|7577.7|7574.9|7577.7|7574.9|7582.7|7579.9|7576.7|7573.9|1059
1738144500000|2025-01-29 09:55:00|7578.7|7573.9|7582.7|7578.9|7583.7|7580.9|7576.7|7573.9|705
1738144800000|2025-01-29 10:00:00|7581.7|7577.9|7587.7|7584.9|7592.7|7588.9|7580.7|7577.9|1580
1738145100000|2025-01-29 10:05:00|7588.7|7585.9|7585.7|7582.9|7589.7|7586.9|7581.7|7577.9|540
1738145400000|2025-01-29 10:10:00|7585.6|7582.8|7579.7|7576.9|7585.7|7582.9|7576.7|7573.9|408
1738145700000|2025-01-29 10:15:00|7579.6|7575.9|7580.6|7577.8|7584.7|7581.8|7578.6|7575.8|493
1738146000000|2025-01-29 10:20:00|7581.6|7576.8|7580.6|7577.8|7583.6|7580.8|7576.6|7573.8|1993
1738146300000|2025-01-29 10:25:00|7581.6|7576.8|7580.6|7577.8|7583.6|7579.8|7578.6|7575.8|588
1738146600000|2025-01-29 10:30:00|7581.6|7578.8|7580.6|7576.8|7581.6|7578.8|7575.6|7572.8|999
1738146900000|2025-01-29 10:35:00|7579.6|7575.8|7583.6|7580.8|7585.6|7582.8|7575.6|7572.8|1505
1738147200000|2025-01-29 10:40:00|7584.6|7579.8|7579.6|7576.8|7585.6|7582.8|7576.6|7573.8|2118
1738147500000|2025-01-29 10:45:00|7578.6|7575.8|7577.6|7574.8|7582.6|7579.8|7575.6|7572.8|590
1738147800000|2025-01-29 10:50:00|7577.5|7573.8|7572.6|7569.8|7579.5|7575.8|7572.6|7569.7|518
1738148100000|2025-01-29 10:55:00|7573.5|7570.7|7573.5|7570.7|7576.5|7573.7|7567.5|7564.7|1748
1738148400000|2025-01-29 11:00:00|7574.5|7569.7|7568.5|7565.7|7578.5|7575.7|7565.5|7562.7|926
1738148700000|2025-01-29 11:05:00|7569.5|7566.7|7578.5|7575.7|7582.5|7579.7|7568.5|7565.7|934
1738149000000|2025-01-29 11:10:00|7577.5|7574.7|7588.5|7585.7|7589.5|7585.7|7577.5|7574.7|913
1738149300000|2025-01-29 11:15:00|7589.5|7586.7|7583.5|7580.7|7591.5|7588.7|7579.5|7576.7|1039
1738149600000|2025-01-29 11:20:00|7584.5|7581.7|7595.5|7591.7|7595.5|7592.7|7584.5|7581.7|1064
1738149900000|2025-01-29 11:25:00|7594.5|7592.7|7596.5|7593.7|7601.5|7598.7|7593.5|7590.7|476
1738150200000|2025-01-29 11:30:00|7597.5|7592.7|7618.5|7615.7|7623|7619.7|7597.5|7592.7|1831
1738150500000|2025-01-29 11:35:00|7617.5|7614.7|7612.5|7608.7|7618.5|7614.7|7607.5|7604.7|579
1738150800000|2025-01-29 11:40:00|7611.5|7609.7|7612.5|7608.7|7614.5|7611.6|7607.4|7604.6|1481
1738151100000|2025-01-29 11:45:00|7611.5|7609.7|7605.4|7602.6|7611.5|7609.7|7604.4|7601.6|1769
1738151400000|2025-01-29 11:50:00|7606.4|7603.6|7598.4|7595.6|7607.4|7604.6|7597.4|7593.6|1845
1738151700000|2025-01-29 11:55:00|7597.4|7594.6|7589.4|7586.6|7598.4|7595.6|7587.4|7584.6|717
1738152000000|2025-01-29 12:00:00|7590.4|7587.6|7587.4|7584.6|7592.4|7589.6|7587.4|7583.6|324
1738152300000|2025-01-29 12:05:00|7586.9|7583.6|7594.4|7591.6|7597.3|7594.5|7586.4|7582.6|784
1738152600000|2025-01-29 12:10:00|7595.4|7592.6|7600.4|7597.6|7602.4|7599.6|7593.4|7590.6|576
1738152900000|2025-01-29 12:15:00|7599.4|7596.6|7601.4|7598.6|7602.4|7599.6|7594.4|7591.6|297
1738153200000|2025-01-29 12:20:00|7602.4|7599.6|7599.3|7595.5|7605.4|7602.6|7598.3|7595.5|456
1738153500000|2025-01-29 12:25:00|7599.4|7595.6|7603.4|7599.6|7606.4|7603.5|7598.3|7595.5|784
1738153800000|2025-01-29 12:30:00|7602.4|7600.6|7617.3|7614.5|7617.4|7614.6|7601.9|7598.6|1206
1738154100000|2025-01-29 12:35:00|7617.4|7614.6|7620.4|7616.6|7626.4|7623.6|7616.4|7612.6|2587
1738154400000|2025-01-29 12:40:00|7620.3|7616.5|7617.3|7614.5|7622.4|7619.6|7615.3|7612.5|744
1738154700000|2025-01-29 12:45:00|7618.3|7615.5|7610.3|7607.5|7618.3|7615.5|7605.3|7602.5|1516
1738155000000|2025-01-29 12:50:00|7611.3|7608.5|7618.3|7615.5|7620.3|7616.5|7608.3|7605.5|950
1738155300000|2025-01-29 12:55:00|7619.3|7614.5|7625.3|7621.5|7627.3|7624.5|7616.3|7612.5|823
1738155600000|2025-01-29 13:00:00|7624.3|7622.5|7622.3|7619.5|7629.3|7626.5|7620.3|7617.5|1074
1738155900000|2025-01-29 13:05:00|7621.3|7618.5|7625.3|7622.5|7626.3|7623.5|7618.3|7615.5|515
1738156200000|2025-01-29 13:10:00|7626.3|7623.5|7632.3|7629.5|7633.3|7630.5|7626.3|7623.5|1348
1738156500000|2025-01-29 13:15:00|7633.3|7630.5|7632.3|7629.5|7635.3|7632.5|7626.3|7623.5|1806
1738156800000|2025-01-29 13:20:00|7631.3|7628.5|7621.3|7617.5|7635.3|7632.5|7621.3|7617.5|2178
1738157100000|2025-01-29 13:25:00|7620.3|7618.5|7615.3|7611.5|7625.3|7622.5|7615.3|7611.5|1045
1738157400000|2025-01-29 13:30:00|7614.3|7612.5|7617.3|7614.5|7623.3|7619.5|7614.2|7611.4|818
1738157700000|2025-01-29 13:35:00|7618.2|7614.4|7622.3|7618.5|7624.3|7621.5|7616.3|7613.5|2185
1738158000000|2025-01-29 13:40:00|7621.3|7619.5|7627.3|7624.5|7631.3|7628.5|7621.3|7618.4|1218
1738158300000|2025-01-29 13:45:00|7628.3|7624.4|7604.2|7601.4|7628.3|7624.5|7603.2|7600.4|1978
1738158600000|2025-01-29 13:50:00|7605.2|7600.4|7608.2|7605.4|7609.2|7606.4|7600.2|7597.4|674
1738158900000|2025-01-29 13:55:00|7609.2|7604.4|7609.2|7605.4|7611.2|7608.4|7606.2|7602.4|557
1738159200000|2025-01-29 14:00:00|7610.2|7606.4|7600.2|7597.4|7615.2|7611.4|7599.2|7596.4|2923
1738159500000|2025-01-29 14:05:00|7599.2|7596.4|7596.2|7593.4|7605.2|7602.4|7594.2|7591.4|1273
1738159800000|2025-01-29 14:10:00|7597.2|7594.4|7607.2|7604.4|7613.2|7610.4|7592.2|7589.4|1201
1738160100000|2025-01-29 14:15:00|7606.2|7603.4|7603.2|7600.4|7607.2|7603.4|7596.2|7593.4|1887
1738160400000|2025-01-29 14:20:00|7604.2|7601.4|7599.2|7595.4|7610.2|7607.4|7593.2|7590.4|1104
1738160700000|2025-01-29 14:25:00|7598.2|7596.4|7593.1|7590.3|7600.2|7596.9|7591.2|7588.3|885
1738161000000|2025-01-29 14:30:00|7592.1|7589.3|7599.1|7596.3|7606.1|7602.8|7588.1|7585.3|1907
1738161300000|2025-01-29 14:35:00|7598.1|7595.3|7600.1|7597.3|7602.1|7599.3|7595.1|7592.3|1074
1738161600000|2025-01-29 14:40:00|7599.1|7596.3|7609.1|7606.3|7613.2|7610.4|7599.1|7596.3|3008
1738161900000|2025-01-29 14:45:00|7610.1|7607.3|7618.1|7614.3|7619.1|7615.4|7609.2|7606.4|2589
1738162200000|2025-01-29 14:50:00|7617.1|7615.3|7619.1|7616.3|7627.1|7623.3|7612.1|7609.3|1172
1738162500000|2025-01-29 14:55:00|7620.1|7615.3|7617.1|7614.3|7625.1|7622.3|7607.1|7604.3|3192
1738162800000|2025-01-29 15:00:00|7618.1|7615.3|7639.1|7636.3|7640.1|7637.3|7614.1|7610.3|1938
1738163100000|2025-01-29 15:05:00|7640.1|7636.8|7645.1|7642.3|7648.1|7644.3|7635.1|7632.3|2430
1738163400000|2025-01-29 15:10:00|7644.1|7641.3|7640.1|7637.3|7650.1|7646.3|7640.1|7637.3|2614
1738163700000|2025-01-29 15:15:00|7639.1|7636.3|7619|7615.2|7640.1|7637.3|7616.1|7613.2|2145
1738164000000|2025-01-29 15:20:00|7618.1|7615.3|7613|7610.2|7625|7621.2|7608|7605.2|1759
1738164300000|2025-01-29 15:25:00|7614|7611.2|7622|7614.2|7625|7621.7|7613|7610.2|1417
1738164600000|2025-01-29 15:30:00|7617.6|7609.8|7636|7632.2|7640|7636.2|7614.5|7609.7|3659
1738164900000|2025-01-29 15:35:00|7635|7633.2|7637|7634.2|7640|7637.2|7626|7622.2|2328
1738165200000|2025-01-29 15:40:00|7636|7633.2|7638|7635.2|7642|7639.2|7628|7624.2|1898
1738165500000|2025-01-29 15:45:00|7637|7634.2|7638|7635.2|7639|7636.2|7624|7620.2|1310
1738165800000|2025-01-29 15:50:00|7637|7634.2|7631|7627.2|7637|7634.2|7624|7621.2|1735
1738166100000|2025-01-29 15:55:00|7630|7628.2|7635|7632.2|7656|7653.2|7630|7627.2|3249
1738166400000|2025-01-29 16:00:00|7636|7633.2|7621|7618.2|7642|7639.2|7619.9|7616.1|1758
1738166700000|2025-01-29 16:05:00|7620|7617.2|7610|7607.2|7622.9|7619.1|7606.9|7604.1|2797
1738167000000|2025-01-29 16:10:00|7611.9|7609.1|7609.9|7607.1|7617.9|7615.1|7607.9|7605.1|1880
1738167300000|2025-01-29 16:15:00|7610.9|7608.1|7606.9|7604.1|7621.9|7619.1|7603.9|7601.1|3715
1738167600000|2025-01-29 16:20:00|7607.9|7605.1|7611.9|7609.1|7611.9|7609.1|7604.9|7601.6|3118
1738167900000|2025-01-29 16:25:00|7610.9|7608.1|7627.9|7624.1|7635.9|7633.1|7605.9|7602.1|6008
1738168200000|2025-01-29 16:30:00|7626.9|7625.1|7625.9|7623.1|7629.9|7627.1|7617.9|7615.1|3104
1738168500000|2025-01-29 16:35:00|7626.9|7624.1|7636.9|7634.1|7639.9|7637.1|7620.9|7618.1|2297
1738168800000|2025-01-29 16:40:00|7637.9|7635.1|7642.9|7639.1|7644.9|7641.1|7634.9|7632.1|1433
1738169100000|2025-01-29 16:45:00|7641.9|7640.1|7629.9|7627.1|7645.9|7642.1|7627.9|7625.1|2263
1738169400000|2025-01-29 16:50:00|7630.9|7628.1|7633.9|7630.1|7638.9|7635.1|7630.4|7627.6|1130
1738169700000|2025-01-29 16:55:00|7634.9|7631.1|7634.8|7632|7635.8|7633|7626.8|7624|949
1738170000000|2025-01-29 17:00:00|7635.8|7633|7627.8|7624|7637.8|7634|7618.8|7616|3955
1738170300000|2025-01-29 17:05:00|7628.8|7625|7613.8|7611|7629.8|7626|7612.8|7610|1472
1738170600000|2025-01-29 17:10:00|7614.8|7612|7610.8|7608|7615.8|7612|7606.8|7604|1301
1738170900000|2025-01-29 17:15:00|7609.8|7607|7610.8|7608|7612.8|7610|7603.8|7601|1877
1738171200000|2025-01-29 17:20:00|7611.8|7609|7593.7|7589.9|7616.8|7614|7592.7|7589.9|2202
1738171500000|2025-01-29 17:25:00|7592.7|7588.9|7571.7|7567.9|7593.7|7589.9|7570.7|7567.9|8094
1738171800000|2025-01-29 17:30:00|7569.7|7566.9|7570.7|7567.9|7573.7|7569.9|7562.7|7559.9|3048
1738172100000|2025-01-29 17:35:00|7569.7|7566.9|7570.7|7567.9|7573.7|7570.9|7563.7|7560.9|1836
1738172400000|2025-01-29 17:40:00|7569.7|7566.9|7560.7|7557.9|7570.7|7567.9|7556.7|7553.9|1778
1738172700000|2025-01-29 17:45:00|7561.7|7558.9|7559.7|7556.9|7562.7|7559.9|7556.7|7553.9|1648
1738173000000|2025-01-29 17:50:00|7560.7|7557.9|7557.7|7554.9|7565.7|7562.9|7557.7|7554.9|1026
1738173300000|2025-01-29 17:55:00|7556.7|7553.9|7560.7|7556.9|7565.7|7562.9|7556.7|7553.9|1387
1738173600000|2025-01-29 18:00:00|7559.7|7557.9|7545.6|7542.8|7561.7|7558.9|7538.6|7534.9|6251
1738173900000|2025-01-29 18:05:00|7546.6|7543.8|7560.6|7557.8|7565.6|7562.8|7542.6|7539.3|2048
1738174200000|2025-01-29 18:10:00|7559.6|7556.8|7561.6|7558.8|7563.6|7559.8|7555.6|7551.8|910
1738174500000|2025-01-29 18:15:00|7560.6|7557.8|7558.6|7555.8|7561.1|7558.3|7553.6|7550.8|743
1738174800000|2025-01-29 18:20:00|7559.6|7556.8|7563.6|7559.8|7565.6|7561.8|7555.6|7551.8|897
1738175100000|2025-01-29 18:25:00|7565.6|7560.8|7559.6|7556.8|7565.6|7561.8|7556.6|7553.8|812
1738175400000|2025-01-29 18:30:00|7558.6|7555.8|7577.6|7574.8|7578.6|7575.8|7558.6|7555.8|1324
1738175700000|2025-01-29 18:35:00|7576.6|7573.8|7579.6|7576.8|7582.6|7578.8|7575.6|7572.8|1309
1738176000000|2025-01-29 18:40:00|7578.6|7575.8|7581.6|7578.8|7585.6|7582.8|7578.6|7575.8|1218
1738176300000|2025-01-29 18:45:00|7580.6|7577.8|7583.6|7579.8|7583.6|7580.8|7577.6|7573.8|473
1738176600000|2025-01-29 18:50:00|7585.6|7580.8|7579.6|7576.8|7587.6|7584.8|7575.6|7572.8|919
1738176900000|2025-01-29 18:55:00|7580.6|7577.8|7584.6|7581.8|7587.6|7583.8|7577.6|7573.8|1037
1738177200000|2025-01-29 19:00:00|7585.6|7582.8|7584.6|7580.8|7591.6|7588.8|7581.6|7578.8|1607
1738177500000|2025-01-29 19:05:00|7583.6|7581.8|7578.5|7575.7|7592.6|7589.8|7576.5|7573.7|2585
1738177800000|2025-01-29 19:10:00|7577.5|7574.7|7578.5|7575.7|7582.5|7579.7|7564.5|7561.7|2553
1738178100000|2025-01-29 19:15:00|7580.5|7576.7|7570.5|7567.7|7580.5|7577.7|7566.5|7563.7|2782
1738178400000|2025-01-29 19:20:00|7570|7566.7|7567.5|7563.7|7571.5|7568.7|7562.5|7559.7|1359
1738178700000|2025-01-29 19:25:00|7566.5|7564.7|7560.5|7557.7|7575.5|7572.7|7557.5|7554.2|7120
1738179000000|2025-01-29 19:30:00|7562.5|7559.7|7575.5|7572.7|7577.5|7574.7|7559.5|7556.7|2060
1738179300000|2025-01-29 19:35:00|7576.5|7573.7|7582.5|7579.7|7583.5|7579.7|7575.5|7572.7|500
1738179600000|2025-01-29 19:40:00|7583.5|7578.7|7584.5|7580.7|7586.5|7583.7|7581.5|7578.7|931
1738179900000|2025-01-29 19:45:00|7583.5|7579.7|7582.4|7579.6|7588.4|7584.7|7581.5|7578.6|425
1738180200000|2025-01-29 19:50:00|7583.4|7580.6|7589.4|7586.6|7591.4|7588.6|7583.4|7580.6|956
1738180500000|2025-01-29 19:55:00|7588.4|7585.6|7583.4|7580.6|7589.4|7586.6|7582.4|7578.6|494
1738180800000|2025-01-29 20:00:00|7582.4|7579.6|7579.4|7576.6|7582.4|7579.6|7579.4|7576.6|291
1738181100000|2025-01-29 20:05:00|7580.4|7577.6|7581.4|7578.6|7583.4|7580.6|7580.4|7576.6|218
1738181400000|2025-01-29 20:10:00|7582.4|7579.6|7579.4|7576.6|7584.4|7581.6|7578.4|7575.6|198
1738181700000|2025-01-29 20:15:00|7580.4|7577.6|7579.4|7575.6|7583.4|7579.6|7577.4|7574.6|273
1738182000000|2025-01-29 20:20:00|7578.4|7576.6|7580.4|7577.6|7582.4|7579.6|7578.4|7575.6|172
1738182300000|2025-01-29 20:25:00|7579.4|7576.6|7580.4|7577.6|7581.4|7577.6|7577.4|7574.6|346
1738182600000|2025-01-29 20:30:00|7581.4|7576.6|7577.3|7573.5|7581.4|7577.6|7576.3|7573.5|275
1738182900000|2025-01-29 20:35:00|7577.8|7574.5|7574.3|7571.5|7577.8|7574.5|7573.3|7570.5|326
1738183200000|2025-01-29 20:40:00|7575.3|7572.5|7578.3|7574.5|7578.3|7575.5|7574.3|7571.5|169
1738183500000|2025-01-29 20:45:00|7577.3|7575.5|7578.3|7575.5|7579.3|7576.5|7575.3|7572.5|166
1738183800000|2025-01-29 20:50:00|7577.3|7574.5|7585.3|7582.5|7585.3|7582.5|7577.3|7574.5|199
1738184100000|2025-01-29 20:55:00|7586.3|7583.5|7585.3|7581.5|7587.3|7584.5|7583.3|7580.5|310
1738184400000|2025-01-29 21:00:00|7584.3|7582.5|7582.3|7579.5|7586.3|7583.5|7582.3|7579.5|70
1738184700000|2025-01-29 21:05:00|7581.3|7578.5|7584.3|7580.5|7584.3|7581.5|7581.3|7578.5|207
1738185000000|2025-01-29 21:10:00|7585.3|7581.5|7585.3|7582.5|7586.3|7583.5|7585.3|7581.5|26
1738185300000|2025-01-29 21:15:00|7586.3|7581.5|7586.2|7582.4|7586.3|7583.5|7583.3|7580.5|146
1738185600000|2025-01-29 21:20:00|7586.3|7582.5|7585.2|7582.4|7586.3|7583.4|7584.2|7581.4|163
1738185900000|2025-01-29 21:25:00|7586.2|7583.4|7587.2|7584.4|7588.2|7585.4|7585.2|7583.4|62
1738186200000|2025-01-29 21:30:00|7586.2|7583.4|7587.2|7583.4|7587.2|7583.4|7585.2|7581.4|58
1738186500000|2025-01-29 21:35:00|7586.2|7584.4|7590.2|7587.4|7591.2|7588.4|7586.2|7583.4|287
1738186800000|2025-01-29 21:40:00|7591.2|7588.4|7588.2|7585.4|7591.2|7588.4|7588.2|7585.4|103
1738187100000|2025-01-29 21:45:00|7587.2|7584.4|7587.2|7584.4|7588.2|7585.4|7586.2|7583.4|111
1738187400000|2025-01-29 21:50:00|7588.2|7585.4|7587.2|7583.4|7589.2|7585.4|7585.2|7581.4|95
1738187700000|2025-01-29 21:55:00|7586.2|7584.4|7589.2|7586.4|7590.2|7587.4|7585.7|7582.4|285
1738188000000|2025-01-29 22:00:00|7590.2|7587.4|7592.6|7584.8|7592.6|7589.4|7590.2|7583.9|56
1738188300000|2025-01-29 22:05:00|7592.1|7584.3|7592.1|7588.3|7592.2|7588.3|7592.1|7584.3|1
1738188600000|2025-01-29 22:10:00|7591.1|7584.3|7591.1|7587.3|7592.1|7587.3|7589.1|7584.3|12
1738188900000|2025-01-29 22:15:00|7593.1|7589.3|7596.1|7593.3|7597.1|7593.3|7593.1|7589.3|22
1738189200000|2025-01-29 22:20:00|||||||||3
1738189500000|2025-01-29 22:25:00||7592.3||7592.3||7592.3||7592.3|7
1738189800000|2025-01-29 22:30:00|||||||||7
1738190100000|2025-01-29 22:35:00|7594.6|7590.8|7594.1|7590.3|7594.6|7590.8|7594.1|7590.3|8
1738190400000|2025-01-29 22:40:00|7593.1||7593.1||7593.1||7593.1||8
1738190700000|2025-01-29 22:45:00|||||||||8
1738191000000|2025-01-29 22:50:00|7593|7590.2|7593|7590.2|7595.5|7590.2|7593|7587.7|233714
1738191300000|2025-01-29 22:55:00|||||||||8
1738198800000|2025-01-30 01:00:00|7579.8|7572|7573.8|7570|7579.8|7575|7571.8|7568|309
1738199100000|2025-01-30 01:05:00|7572.8|7571|7569.8|7567|7573.8|7571|7568.8|7566|140
1738199400000|2025-01-30 01:10:00|7570.8|7566|7569.8|7566|7570.8|7567|7567.8|7564|106
1738199700000|2025-01-30 01:15:00|7568.8|7569|7574.7|7570.9|7574.7|7571.9|7566.8|7564|256
1738200000000|2025-01-30 01:20:00|7573.7|7571.9|7570.7|7566.9|7573.7|7571.9|7568.7|7564.9|106
1738200300000|2025-01-30 01:25:00|7571.7|7567.9|7572.7|7568.9|7573.7|7570.9|7571.7|7567.9|41
1738200600000|2025-01-30 01:30:00|7571.7|7567.9|7572.7|7568.9|7572.7|7569.9|7570.7|7566.9|33
1738200900000|2025-01-30 01:35:00|7571.7|7569.9|7568.7|7565.9|7571.7|7569.9|7567.7|7563.9|75
1738201200000|2025-01-30 01:40:00|7569.7|7566.9|7568.7|7565.9|7569.7|7566.9|7567.7|7564.9|36
1738201500000|2025-01-30 01:45:00|7569.7|7564.9|7572.7|7569.9|7573.7|7569.9|7568.7|7564.9|59
1738201800000|2025-01-30 01:50:00|7573.7|7570.9|7574.7|7570.9|7575.7|7571.9|7572.7|7568.9|88
1738202100000|2025-01-30 01:55:00|7575.7|7571.9|7580.7|7577.9|7580.7|7577.9|7574.7|7570.9|62
1738202400000|2025-01-30 02:00:00|7579.7|7576.9|7577.7|7573.9|7580.7|7576.9|7573.7|7570.9|161
1738202700000|2025-01-30 02:05:00|7576.7|7574.9|7578.6|7574.8|7578.7|7575.9|7575.6|7572.8|54
1738203000000|2025-01-30 02:10:00|7577.6|7575.8|7574.6|7571.8|7578.6|7575.8|7574.6|7571.8|25
1738203300000|2025-01-30 02:15:00|7573.6|7570.8|7563.6|7559.8|7574.6|7570.8|7560.6|7556.8|310
1738203600000|2025-01-30 02:20:00|7564.6|7560.8|7564.6|7561.8|7564.6|7561.8|7562.6|7559.8|34
1738203900000|2025-01-30 02:25:00|7565.6|7562.8|7564.6|7560.8|7566.6|7562.8|7562.6|7559.8|21
1738204200000|2025-01-30 02:30:00|7563.6|7559.8|7561.6|7558.8|7563.6|7559.8|7557.6|7554.8|167
1738204500000|2025-01-30 02:35:00|7560.6|7557.8|7561.6|7557.8|7561.6|7557.8|7556.6|7552.8|47
1738204800000|2025-01-30 02:40:00|7560.6|7558.8|7561.6|7558.8|7562.6|7559.8|7560.6|7557.8|43
1738205100000|2025-01-30 02:45:00|7560.6|7557.8|7559.6|7555.8|7561.6|7558.8|7558.6|7554.8|96
1738205400000|2025-01-30 02:50:00|7558.6|7556.8|7557.6|7553.8|7558.6|7556.8|7554.6|7550.8|103
1738205700000|2025-01-30 02:55:00|7556.6|7552.8|7556.5|7553.7|7556.6|7553.7|7553.5|7550.7|48
1738206000000|2025-01-30 03:00:00|7557.5|7554.7|7558.5|7554.7|7559.5|7556.7|7555.5|7551.7|80
1738206300000|2025-01-30 03:05:00|7557.5|7555.7|7559.5|7555.7|7559.5|7555.7|7556.5|7553.7|49
1738206600000|2025-01-30 03:10:00|7558.5|7556.7|7557.5|7554.7|7559.5|7556.7|7557.5|7553.7|66
1738206900000|2025-01-30 03:15:00|7558.5|7555.7|7562.5|7559.7|7562.5|7559.7|7557.5|7554.7|62
1738207200000|2025-01-30 03:20:00|7561.5|7558.7|7559.5|7556.7|7562.5|7559.7|7558.5|7555.7|35
1738207500000|2025-01-30 03:25:00|7558.5|7555.7|7556.5|7552.7|7558.5|7555.7|7555.5|7551.7|90
1738207800000|2025-01-30 03:30:00|7555.5|7553.7|7558.5|7555.7|7558.5|7555.7|7555.5|7552.7|27
1738208100000|2025-01-30 03:35:00|7557.5|7554.7|7555.5|7552.7|7558.5|7555.7|7555.5|7552.7|30
1738208400000|2025-01-30 03:40:00|7554.5|7551.7|7557.5|7553.7|7557.5|7553.7|7554.5|7550.7|51
1738208700000|2025-01-30 03:45:00|7557.4|7553.6|7555.4|7551.6|7557.5|7554.7|7555.4|7551.6|125
1738209000000|2025-01-30 03:50:00|7556.4|7552.6|7557.4|7553.6|7557.4|7553.6|7554.4|7551.6|61
1738209300000|2025-01-30 03:55:00|7556.4|7552.6|7555.4|7552.6|7558.4|7554.6|7555.4|7552.6|77
1738209600000|2025-01-30 04:00:00|7556.4|7553.6|7556.4|7553.6|7558.4|7554.6|7553.4|7550.6|117
1738209900000|2025-01-30 04:05:00|7557.4|7552.6|7554.4|7550.6|7557.4|7554.6|7549.4|7546.6|661
1738210200000|2025-01-30 04:10:00|7553.4|7549.6|7554.4|7550.6|7554.4|7550.6|7552.4|7548.6|56
1738210500000|2025-01-30 04:15:00|7553.4|7549.6|7553.4|7550.6|7554.4|7550.6|7552.4|7548.6|35
1738210800000|2025-01-30 04:20:00|7552.4|7549.6|7550.4|7547.6|7553.4|7550.6|7549.4|7546.6|41
1738211100000|2025-01-30 04:25:00|7551.4|7546.6|7549.4|7546.6|7551.4|7547.6|7549.4|7546.6|78
1738211400000|2025-01-30 04:30:00|7550.4|7546.1|7549.3|7546.5|7550.4|7547.6|7548.4|7544.6|147
1738211700000|2025-01-30 04:35:00|7548.4|7545.5|7551.3|7547.5|7554.3|7551.5|7548.3|7545.5|115
1738212000000|2025-01-30 04:40:00|7550.3|7546.5|7546.3|7543.5|7550.3|7547.5|7546.3|7543.5|133
1738212300000|2025-01-30 04:45:00|7547.3|7544.5|7543.3|7540.5|7547.3|7544.5|7543.3|7539.5|61
1738212600000|2025-01-30 04:50:00|7542.3|7539.5|7544.3|7540.5|7545.3|7541.5|7542.3|7539.5|41
1738212900000|2025-01-30 04:55:00|7545.3|7541.5|7542.3|7538.5|7545.3|7541.5|7542.3|7538.5|72
1738213200000|2025-01-30 05:00:00|7541.3|7539.5|7543.3|7539.5|7544.3|7541.5|7541.3|7538.5|62
1738213500000|2025-01-30 05:05:00|7542.3|7541.5|7548.3|7545.5|7548.3|7545.5|7542.3|7541.5|184
1738213800000|2025-01-30 05:10:00|7549.3|7544.5|7548.3|7545.5|7549.3|7546.5|7547.3|7544.5|35
1738214100000|2025-01-30 05:15:00|7549.3|7544.5|7548.3|7545.5|7549.3|7546.5|7547.3|7544.5|35
1738214400000|2025-01-30 05:20:00|7547.3|7544.5|7550.2|7547.4|7550.3|7547.5|7547.3|7544.5|75
1738214700000|2025-01-30 05:25:00|7550.3|7547.5|7552.2|7549.4|7554.2|7551.4|7550.3|7547.4|105
1738215000000|2025-01-30 05:30:00|7551.2|7548.4|7552.2|7548.4|7552.2|7549.4|7549.2|7546.4|58
1738215300000|2025-01-30 05:35:00|7551.2|7549.4|7553.2|7550.4|7553.2|7550.4|7551.2|7548.4|37
1738215600000|2025-01-30 05:40:00|7554.2|7551.4|7556.2|7553.4|7556.2|7553.4|7553.2|7549.4|115
1738215900000|2025-01-30 05:45:00|7557.2|7554.4|7556.2|7552.4|7557.2|7554.4|7555.2|7552.4|80
1738216200000|2025-01-30 05:50:00|7555.2|7551.4|7556.2|7553.4|7556.2|7553.4|7554.2|7551.4|43
1738216500000|2025-01-30 05:55:00|7555.2|7552.4|7554.2|7551.4|7556.2|7553.4|7554.2|7550.4|40
1738216800000|2025-01-30 06:00:00|7555.2|7552.4|7555.2|7551.4|7556.2|7552.4|7554.2|7551.4|29
1738217100000|2025-01-30 06:05:00|7554.2|7552.4|7558.2|7555.4|7559.2|7555.4|7554.2|7551.4|65
1738217400000|2025-01-30 06:10:00|7559.2|7554.4|7558.2|7555.4|7559.2|7556.3|7556.2|7553.4|45
1738217700000|2025-01-30 06:15:00|7557.2|7554.4|7560.1|7557.3|7562.1|7559.3|7557.2|7554.4|102
1738218000000|2025-01-30 06:20:00|7559.1|7556.3|7559.1|7555.3|7559.1|7556.3|7557.1|7553.3|70
1738218300000|2025-01-30 06:25:00|7558.1|7556.3|7559.1|7556.3|7559.1|7556.3|7557.1|7554.3|31
1738218600000|2025-01-30 06:30:00|7558.1|7555.3|7556.1|7553.3|7558.1|7555.3|7556.1|7552.3|49
1738218900000|2025-01-30 06:35:00|7557.1|7554.3|7556.1|7553.3|7557.1|7554.3|7555.1|7551.3|36
1738219200000|2025-01-30 06:40:00|7555.1|7552.3|7555.1|7552.3|7557.1|7553.3|7555.1|7552.3|47
1738219500000|2025-01-30 06:45:00|7554.1|7551.3|7563.1|7560.3|7563.1|7560.3|7554.1|7551.3|199
1738219800000|2025-01-30 06:50:00|7564.1|7558.3|7563.1|7560.3|7564.1|7560.3|7561.1|7557.3|166
1738220100000|2025-01-30 06:55:00|7561.1|7558.3|7558.1|7554.3|7561.1|7558.3|7557.1|7554.3|110
1738220400000|2025-01-30 07:00:00|7559.1|7555.3|7562|7559.2|7563|7559.3|7557.1|7554.3|155
1738220700000|2025-01-30 07:05:00|7562.1|7559.3|7555|7552.2|7563|7560.2|7554.1|7551.3|349
1738221000000|2025-01-30 07:10:00|7553.1|7550.3|7556|7552.2|7559|7556.2|7549|7546.2|602
1738221300000|2025-01-30 07:15:00|7555|7551.2|7555|7551.2|7556|7553.2|7552|7549.2|97
1738221600000|2025-01-30 07:20:00|7554|7552.2|7550|7546.2|7555|7552.2|7548|7545.2|177
1738221900000|2025-01-30 07:25:00|7551|7547.2|7547|7544.2|7552|7549.2|7547|7544.2|159
1738222200000|2025-01-30 07:30:00|7548|7545.2|7552|7549.2|7552|7549.2|7543|7540.2|377
1738222500000|2025-01-30 07:35:00|7553|7550.2|7557|7553.2|7557|7554.2|7548|7545.2|247
1738222800000|2025-01-30 07:40:00|7558|7554.2|7559|7556.2|7563|7560.2|7557|7554.2|643
1738223100000|2025-01-30 07:45:00|7560|7557.2|7551|7548.2|7560|7557.2|7551|7548.2|276
1738223400000|2025-01-30 07:50:00|7550|7547.2|7550|7547.2|7556|7552.2|7550|7546.2|447
1738223700000|2025-01-30 07:55:00|7549|7546.2|7549|7546.2|7552|7549.2|7544|7541.2|472
1738224000000|2025-01-30 08:00:00|7550|7547.2|7546.9|7544.1|7554|7551.2|7546|7543.2|710
1738224300000|2025-01-30 08:05:00|7547.9|7545.1|7544.9|7542.1|7549.9|7547.1|7543.4|7540.1|423
1738224600000|2025-01-30 08:10:00|7546.9|7544.1|7542.9|7539.1|7547.9|7545.1|7541.9|7539.1|987
1738224900000|2025-01-30 08:15:00|7541.9|7540.1|7552.9|7550.1|7555.9|7553.1|7541.9|7539.1|1067
1738225200000|2025-01-30 08:20:00|7553.9|7551.1|7555.9|7553.1|7559.9|7557.1|7550.9|7547.1|998
1738225500000|2025-01-30 08:25:00|7554.9|7552.1|7527.9|7525.1|7555.9|7553.1|7525.9|7523.1|5018
1738225800000|2025-01-30 08:30:00|7528.9|7526.1|7528.9|7526.1|7540.9|7538.1|7526.9|7524.1|1674
1738226100000|2025-01-30 08:35:00|7529.9|7527.1|7530.9|7527.1|7536.9|7534.1|7527.9|7525.1|856
1738226400000|2025-01-30 08:40:00|7529.9|7528.1|7523.9|7521.1|7531.9|7528.1|7522.9|7520.1|743
1738226700000|2025-01-30 08:45:00|7522.9|7520.1|7529.9|7527.1|7531.9|7529.1|7518.9|7516.1|1109
1738227000000|2025-01-30 08:50:00|7528.9|7526.1|7542.9|7540.1|7543.9|7541.1|7528.9|7526.1|1224
1738227300000|2025-01-30 08:55:00|7541.9|7539.1|7530.9|7528.1|7542.9|7540.1|7526.9|7524.1|610
1738227600000|2025-01-30 09:00:00|7531.9|7529.1|7514.9|7512.1|7531.9|7529.1|7513.9|7511.1|1743
1738227900000|2025-01-30 09:05:00|7514.4|7511.1|7516.9|7513.1|7517.9|7515.1|7510.9|7508.1|1291
1738228200000|2025-01-30 09:10:00|7517.9|7514.1|7515.8|7513|7518.9|7516.1|7512.9|7510.1|2352
1738228500000|2025-01-30 09:15:00|7514.8|7512|7515.8|7513|7520.8|7518|7513.8|7511|1782
1738228800000|2025-01-30 09:20:00|7516.8|7514|7532.8|7530|7532.8|7530|7515.8|7513|697
1738229100000|2025-01-30 09:25:00|7533.8|7531|7526.8|7524|7536.8|7534|7524.8|7522|1053
1738229400000|2025-01-30 09:30:00|7527.8|7525|7520.8|7518|7530.8|7528|7519.8|7517|880
1738229700000|2025-01-30 09:35:00|7519.8|7517|7520.8|7518|7526.8|7524|7519.8|7517|762
1738230000000|2025-01-30 09:40:00|7518.8|7516|7509.8|7507|7520.8|7518|7507.8|7505|771
1738230300000|2025-01-30 09:45:00|7511.8|7509|7516.7|7513.9|7519.7|7516|7507.8|7504|1992
1738230600000|2025-01-30 09:50:00|7517.7|7512.9|7508.7|7505.9|7519.7|7516.9|7507.8|7505|688
1738230900000|2025-01-30 09:55:00|7507.8|7504.9|7507.7|7504.9|7508.7|7505.9|7498.7|7495.9|2926
1738231200000|2025-01-30 10:00:00|7506.7|7503.9|7522.7|7519.9|7522.7|7519.9|7502.7|7499.9|1785
1738231500000|2025-01-30 10:05:00|7523.7|7520.9|7511.7|7508.9|7524.7|7521.9|7509.7|7506.9|750
1738231800000|2025-01-30 10:10:00|7512.7|7509.9|7507.7|7504.9|7512.7|7509.9|7505.7|7501.9|679
1738232100000|2025-01-30 10:15:00|7508.7|7503.9|7514.7|7510.9|7514.7|7511.9|7508.2|7503.9|505
1738232400000|2025-01-30 10:20:00|7513.7|7511.9|7508.7|7505.9|7515.7|7511.9|7505.7|7502.9|897
1738232700000|2025-01-30 10:25:00|7507.7|7504.9|7518.7|7515.9|7520.7|7517.9|7507.7|7504.9|1748
1738233000000|2025-01-30 10:30:00|7519.7|7516.9|7528.6|7525.8|7538.6|7534.8|7512.7|7508.9|3210
1738233300000|2025-01-30 10:35:00|7527.6|7524.8|7541.6|7538.8|7543.6|7540.8|7527.6|7524.8|1653
1738233600000|2025-01-30 10:40:00|7542.6|7537.8|7537.6|7534.8|7542.6|7539.8|7534.6|7531.8|790
1738233900000|2025-01-30 10:45:00|7538.6|7535.8|7535.6|7532.8|7544.6|7541.8|7535.6|7531.8|1543
1738234200000|2025-01-30 10:50:00|7534.6|7531.8|7540.6|7537.8|7542.6|7539.8|7531.6|7528.8|703
1738234500000|2025-01-30 10:55:00|7539.6|7536.8|7548.6|7544.8|7548.6|7545.7|7537.6|7534.8|735
1738234800000|2025-01-30 11:00:00|7547.6|7545.7|7555.5|7552.7|7557.5|7553.7|7545.6|7542.8|1844
1738235100000|2025-01-30 11:05:00|7556.5|7553.7|7560.5|7557.7|7561.5|7558.7|7552.5|7549.7|1054
1738235400000|2025-01-30 11:10:00|7559.5|7556.7|7564.5|7561.7|7566.5|7562.7|7559.5|7556.7|1579
1738235700000|2025-01-30 11:15:00|7563.5|7560.7|7563.5|7560.7|7566.5|7562.7|7560.5|7557.7|776
1738236000000|2025-01-30 11:20:00|7565.5|7562.7|7558.5|7555.7|7569.5|7566.7|7558.5|7555.7|1108
1738236300000|2025-01-30 11:25:00|7557.5|7554.7|7557.5|7554.7|7563.5|7560.7|7552.5|7549.7|703
1738236600000|2025-01-30 11:30:00|7556.5|7553.7|7563.5|7560.7|7563.5|7560.7|7556.5|7552.7|505
1738236900000|2025-01-30 11:35:00|7562.5|7559.7|7559.4|7556.6|7566.5|7563.6|7557.4|7553.6|913
1738237200000|2025-01-30 11:40:00|7560.4|7557.6|7568.4|7565.6|7574.4|7571.6|7559.4|7557.6|1532
1738237500000|2025-01-30 11:45:00|7569.4|7564.6|7565.4|7562.6|7569.4|7566.6|7565.4|7562.6|157
1738237800000|2025-01-30 11:50:00|7564.4|7561.6|7558.4|7555.6|7565.4|7562.6|7557.4|7554.6|825
1738238100000|2025-01-30 11:55:00|7559.4|7554.6|7560.4|7556.6|7560.4|7557.6|7555.4|7552.6|450
1738238400000|2025-01-30 12:00:00|7559.4|7557.6|7553.4|7550.6|7559.4|7557.6|7545.4|7542.6|1108
1738238700000|2025-01-30 12:05:00|7552.4|7549.6|7560.4|7557.6|7561.4|7558.6|7552.4|7549.6|486
1738239000000|2025-01-30 12:10:00|7561.4|7558.6|7556.4|7553.6|7563.4|7559.6|7555.4|7552.6|636
1738239300000|2025-01-30 12:15:00|7555.4|7552.6|7555.4|7552.6|7563.4|7560.6|7549.4|7546.6|1164
1738239600000|2025-01-30 12:20:00|7556.4|7553.6|7550.4|7547.6|7556.4|7553.6|7547.4|7544.6|756
1738239900000|2025-01-30 12:25:00|7549.4|7546.6|7550.4|7546.6|7558.4|7555.6|7549.4|7546.6|488
1738240200000|2025-01-30 12:30:00|7551.4|7547.6|7554.4|7551.6|7560.4|7557.6|7549.4|7546.6|853
1738240500000|2025-01-30 12:35:00|7553.4|7550.6|7553.4|7550.6|7556.4|7553.6|7546.4|7543.6|753
1738240800000|2025-01-30 12:40:00|7554.4|7549.6|7558.4|7554.6|7558.4|7555.6|7553.9|7549.6|399
1738241100000|2025-01-30 12:45:00|7558.3|7555.5|7573.3|7570.5|7573.3|7570.5|7558.3|7555.5|910
1738241400000|2025-01-30 12:50:00|7574.3|7571.5|7569.3|7565.5|7574.3|7571.5|7567.3|7564.5|521
1738241700000|2025-01-30 12:55:00|7568.3|7566.5|7572.3|7568.5|7574.3|7570.5|7568.3|7565.5|378
1738242000000|2025-01-30 13:00:00|7571.3|7569.5|7566.3|7563.5|7576.3|7573.5|7564.3|7561.5|512
1738242300000|2025-01-30 13:05:00|7565.3|7562.5|7551.3|7548.5|7567.3|7564.5|7551.3|7548.5|1136
1738242600000|2025-01-30 13:10:00|7552.3|7549.5|7552.3|7549.5|7554.3|7551|7548.3|7544.6|696
1738242900000|2025-01-30 13:15:00|7554.3|7550.5|7552.3|7549.5|7554.3|7550.5|7541.3|7538.5|1830
1738243200000|2025-01-30 13:20:00|7553.3|7548.5|7555.3|7552.5|7556.3|7552.5|7548.3|7545.5|541
1738243500000|2025-01-30 13:25:00|7556.3|7553.5|7555.3|7552.5|7556.3|7553.5|7550.3|7547.5|944
1738243800000|2025-01-30 13:30:00|7555.2|7551.5|7551.3|7548.5|7558.3|7554.5|7547.3|7544.5|1510
1738244100000|2025-01-30 13:35:00|7552.3|7549.5|7559.2|7556.4|7564.2|7561.4|7550.3|7547.5|1400
1738244400000|2025-01-30 13:40:00|7560.2|7557.4|7558.2|7555.4|7560.2|7557.4|7556.2|7553.4|693
1738244700000|2025-01-30 13:45:00|7557.2|7554.4|7540.2|7536.4|7558.2|7555.4|7537.3|7534.5|1500
1738245000000|2025-01-30 13:50:00|7539.2|7537.4|7543.2|7540.4|7546.2|7542.4|7537.3|7534.4|587
1738245300000|2025-01-30 13:55:00|7544.2|7541.4|7537.2|7534.4|7545.2|7542.4|7537.2|7534.4|1250
1738245600000|2025-01-30 14:00:00|7536.3|7533.5|7543.2|7539.4|7546.2|7543.4|7534.3|7531.4|1503
1738245900000|2025-01-30 14:05:00|7542.2|7540.4|7551.2|7547.4|7554.2|7550.4|7538.2|7535.4|1543
1738246200000|2025-01-30 14:10:00|7550.2|7548.4|7575.1|7572.3|7579.1|7576.3|7550.2|7547.4|2282
1738246500000|2025-01-30 14:15:00|7576.1|7571.3|7583.1|7579.3|7586.1|7583.3|7567.2|7564.4|1808
1738246800000|2025-01-30 14:20:00|7582.1|7578.8|7582.1|7579.3|7585.1|7582.3|7574.1|7571.3|1045
1738247100000|2025-01-30 14:25:00|7583.1|7580.3|7589.1|7586.3|7590.1|7587.3|7574.1|7571.3|1329
1738247400000|2025-01-30 14:30:00|7588.1|7585.3|7599.1|7595.3|7603.1|7600.3|7587.1|7584.3|2098
1738247700000|2025-01-30 14:35:00|7600.1|7596.3|7595.1|7592.3|7601.1|7598.3|7587.1|7584.3|1167
1738248000000|2025-01-30 14:40:00|7596.1|7593.3|7594.1|7590.3|7602.1|7598.3|7586.1|7583.3|1714
1738248300000|2025-01-30 14:45:00|7593.1|7591.3|7601.1|7597.3|7602.1|7599.3|7588.1|7585.3|1320
1738248600000|2025-01-30 14:50:00|7602.1|7598.3|7591.1|7588.3|7605.1|7602.3|7591.1|7587.8|2472
1738248900000|2025-01-30 14:55:00|7592.1|7589.3|7590.1|7586.3|7596.1|7593.3|7588.1|7585.3|1510
1738249200000|2025-01-30 15:00:00|7591.1|7587.3|7589.1|7585.3|7594.1|7591.3|7581.1|7577.3|2525
1738249500000|2025-01-30 15:05:00|7590.1|7586.3|7612|7608.2|7612|7608.2|7586.1|7583.3|3478
1738249800000|2025-01-30 15:10:00|7611|7609.2|7612|7608.2|7617|7614.2|7609|7606.2|2340
1738250100000|2025-01-30 15:15:00|7611|7609.2|7610|7606.2|7616|7613.2|7609|7606.2|1426
1738250400000|2025-01-30 15:20:00|7611|7607.2|7632|7629.2|7634|7631.2|7605|7602.2|2911
1738250700000|2025-01-30 15:25:00|7633|7630.2|7632|7629.2|7641|7637.2|7624|7621.2|2947
1738251000000|2025-01-30 15:30:00|7633|7630.2|7641.9|7639.1|7648.9|7645.1|7625|7622.2|4165
1738251300000|2025-01-30 15:35:00|7642.9|7640.1|7641.9|7639.1|7648.9|7646.1|7640.9|7637.1|2556
1738251600000|2025-01-30 15:40:00|7640.9|7638.1|7635.9|7632.1|7640.9|7638.1|7632.9|7629.1|3326
1738251900000|2025-01-30 15:45:00|7634.9|7633.1|7632.9|7630.1|7637.9|7635.1|7626.9|7624.1|2069
1738252200000|2025-01-30 15:50:00|7633.9|7629.1|7631.9|7628.1|7637.9|7635.1|7628.9|7626.1|1218
1738252500000|2025-01-30 15:55:00|7630.9|7629.1|7634.9|7632.1|7639.9|7637.1|7628.9|7626.1|1324
1738252800000|2025-01-30 16:00:00|7635.9|7633.1|7629.9|7627.1|7640.9|7638.1|7627.9|7625.1|1245
1738253100000|2025-01-30 16:05:00|7630.9|7628.1|7626.9|7624.1|7633.9|7631.1|7623.9|7621.1|2161
1738253400000|2025-01-30 16:10:00|7627.9|7625.1|7617.9|7615.1|7632.9|7630.1|7617.9|7614.1|1801
1738253700000|2025-01-30 16:15:00|7618.9|7616.1|7617.9|7614.1|7619.9|7617.1|7604.9|7601.1|4586
1738254000000|2025-01-30 16:20:00|7616.9|7614.6|7624.9|7622.1|7625.9|7623.1|7613.9|7611.1|2676
1738254300000|2025-01-30 16:25:00|7623.9|7621.1|7623.9|7621.1|7630.9|7628.1|7613.9|7611.1|6201
1738254600000|2025-01-30 16:30:00|7624.9|7622.1|7617.9|7614.1|7628.9|7626.1|7612.9|7610.1|4010
1738254900000|2025-01-30 16:35:00|7616.9|7615.1|7606.9|7604.1|7620.9|7618.1|7602.9|7600.1|4810
1738255200000|2025-01-30 16:40:00|7607.9|7605.1|7604.9|7602.1|7607.9|7605.1|7592.9|7589.2|4282
1738255500000|2025-01-30 16:45:00|7603.9|7601.1|7613.9|7611.1|7613.9|7611.1|7600.9|7598.1|1431
1738255800000|2025-01-30 16:50:00|7612.9|7610.1|7603.9|7601.1|7612.9|7610.1|7600.9|7598.1|1133
1738256100000|2025-01-30 16:55:00|7604.9|7600.1|7587.9|7585.1|7604.9|7600.1|7584.9|7582.1|2556
1738256400000|2025-01-30 17:00:00|7588.9|7586.1|7588.9|7586.1|7593.9|7591.1|7582.9|7580.1|1906
1738256700000|2025-01-30 17:05:00|7587.9|7585.1|7585.9|7583.1|7593.9|7590.1|7580.9|7578.1|2952
1738257000000|2025-01-30 17:10:00|7584.9|7582.1|7587.9|7585.1|7594.9|7592.1|7584.9|7582.1|1402
1738257300000|2025-01-30 17:15:00|7586.9|7584.1|7583.9|7581.1|7588.9|7585.1|7579.9|7576.1|2530
1738257600000|2025-01-30 17:20:00|7584.9|7583.1|7583.9|7580.1|7585.9|7583.1|7579.9|7577.1|3168
1738257900000|2025-01-30 17:25:00|7582.9|7581.1|7588.9|7585.1|7588.9|7586.1|7579.9|7577.1|1092
1738258200000|2025-01-30 17:30:00|7587.9|7586.1|7592.9|7589.1|7593.9|7591.1|7585.9|7583.1|1542
1738258500000|2025-01-30 17:35:00|7591.9|7588.1|7593.9|7590.1|7598.9|7595.1|7590.9|7588.1|1009
1738258800000|2025-01-30 17:40:00|7592.9|7591.1|7590.9|7588.1|7593.9|7591.1|7588.9|7586|437
1738259100000|2025-01-30 17:45:00|7591.8|7588|7597.8|7594|7600.8|7598|7589.9|7587.1|1603
1738259400000|2025-01-30 17:50:00|7598.8|7595|7586.9|7584.1|7599.8|7597|7586.9|7584|471
1738259700000|2025-01-30 17:55:00|7586.8|7584|7583.9|7581.1|7587.9|7585.1|7582.8|7580|764
1738260000000|2025-01-30 18:00:00|7583.8|7581|7593.8|7591|7593.8|7591|7580.8|7577.5|1216
1738260300000|2025-01-30 18:05:00|7594.8|7592|7590.8|7587|7600.8|7598|7589.8|7586|868
1738260600000|2025-01-30 18:10:00|7589.8|7588|7595.8|7592|7597.8|7595|7589.8|7587|830
1738260900000|2025-01-30 18:15:00|7596.8|7593|7603.8|7601|7605.8|7603|7594.8|7592|1437
1738261200000|2025-01-30 18:20:00|7604.8|7602|7615.8|7613|7618.8|7616|7604.8|7602|1435
1738261500000|2025-01-30 18:25:00|7614.8|7612|7619.7|7616.9|7621.7|7618.9|7613.8|7611|788
1738261800000|2025-01-30 18:30:00|7620.7|7617.9|7612.7|7609.9|7620.7|7617.9|7609.7|7606.9|417
1738262100000|2025-01-30 18:35:00|7611.7|7608.9|7606.7|7603.9|7613.7|7610.9|7599.8|7596.9|869
1738262400000|2025-01-30 18:40:00|7605.8|7603|7609.7|7606.9|7611.7|7608.9|7605.7|7602.9|1060
1738262700000|2025-01-30 18:45:00|7610.7|7607.9|7598.7|7595.9|7611.7|7608.9|7598.7|7595.9|595
1738263000000|2025-01-30 18:50:00|7597.7|7594.9|7594.7|7591.9|7602.7|7598.9|7592.7|7589.9|1999
1738263300000|2025-01-30 18:55:00|7593.7|7590.9|7591.7|7588.9|7595.7|7591.9|7589.7|7586.9|1207
1738263600000|2025-01-30 19:00:00|7590.7|7587.9|7587.7|7584.9|7590.7|7587.9|7581.7|7578.9|1186
1738263900000|2025-01-30 19:05:00|7588.7|7583.9|7586.7|7583.9|7588.7|7584.9|7580.7|7577.9|2038
1738264200000|2025-01-30 19:10:00|7587.7|7582.9|7584.7|7581.9|7589.7|7586.9|7579.7|7576.9|1283
1738264500000|2025-01-30 19:15:00|7583.7|7580.9|7578.7|7575.9|7584.7|7581.9|7576.7|7573.4|1718
1738264800000|2025-01-30 19:20:00|7579.7|7576.9|7583.7|7579.9|7584.7|7581.9|7578.7|7575.9|1761
1738265100000|2025-01-30 19:25:00|7582.7|7580.9|7589.7|7586.9|7593.7|7590.9|7577.7|7574.9|8163
1738265400000|2025-01-30 19:30:00|7590.7|7587.8|7588.7|7585.9|7592.7|7589.9|7586.7|7583.9|2159
1738265700000|2025-01-30 19:35:00|7589.7|7586.9|7590.7|7587.9|7593.7|7590.9|7588.6|7584.9|907
1738266000000|2025-01-30 19:40:00|7591.6|7588.8|7590.6|7587.8|7593.6|7590.8|7590.6|7587.8|675
1738266300000|2025-01-30 19:45:00|7590.7|7587.9|7592.6|7589.8|7592.6|7589.8|7588.6|7584.9|770
1738266600000|2025-01-30 19:50:00|7593.6|7590.8|7598.6|7595.8|7601.6|7597.8|7593.6|7590.8|1244
1738266900000|2025-01-30 19:55:00|7597.6|7594.8|7596.6|7593.8|7598.6|7595.8|7596.6|7593.8|433
1738267200000|2025-01-30 20:00:00|7595.6|7592.8|7593.6|7590.8|7597.6|7594.8|7593.6|7590.8|420
1738267500000|2025-01-30 20:05:00|7594.6|7589.8|7598.6|7594.8|7598.6|7595.8|7593.6|7589.8|133
1738267800000|2025-01-30 20:10:00|7597.6|7595.8|7600.6|7596.8|7602.6|7599.3|7597.6|7594.8|286
1738268100000|2025-01-30 20:15:00|7599.6|7597.8|7600.6|7597.8|7601.6|7598.8|7599.6|7596.8|708
1738268400000|2025-01-30 20:20:00|7601.6|7598.8|7599.6|7596.8|7602.6|7599.8|7598.6|7595.8|604
1738268700000|2025-01-30 20:25:00|7598.6|7595.8|7598.6|7594.8|7600.6|7597.8|7596.6|7593.8|260
1738269000000|2025-01-30 20:30:00|7599.6|7595.8|7600.6|7596.8|7600.6|7597.8|7597.6|7594.8|195
1738269300000|2025-01-30 20:35:00|7599.6|7596.7|7630.5|7627.7|7632.5|7629.7|7595.6|7592.8|6626
1738269600000|2025-01-30 20:40:00|7631|7626.7|7650.3|7646.5|7658.8|7655.5|7628.5|7625.7|9899
1738269900000|2025-01-30 20:45:00|7649.3|7645.5|7602.4|7599.6|7649.3|7645.5|7588.4|7585.1|7869
1738270200000|2025-01-30 20:50:00|7603.4|7600.6|7601.4|7597.6|7608.4|7604.6|7594.4|7591.6|1622
1738270500000|2025-01-30 20:55:00|7599.4|7596.6|7590.4|7587.6|7604.4|7601.6|7582.4|7579.6|4018
1738270800000|2025-01-30 21:00:00|7590.5|7587.7|7606.3|7602.5|7611.4|7607.6|7588.4|7584.6|1290
1738271100000|2025-01-30 21:05:00|7606.4|7602.6|7607.3|7603.5|7613.4|7609.6|7601.3|7597.6|611
1738271400000|2025-01-30 21:10:00|7606.3|7602.5|7605.4|7601.6|7612.3|7608.5|7604.3|7601.5|547
1738271700000|2025-01-30 21:15:00|7604.4|7602.6|7599.4|7595.6|7606.4|7602.6|7590.4|7586.6|463
1738272000000|2025-01-30 21:20:00|7600.4|7596.6|7614.3|7610.5|7615.3|7612.5|7600.4|7596.6|659
1738272300000|2025-01-30 21:25:00|7615.3|7611.5|7611.3|7607.5|7616.3|7613.5|7609.3|7605.5|254
1738272600000|2025-01-30 21:30:00|7610.3|7607|7621.3|7618.5|7622.3|7619.5|7609.3|7605.5|826
1738272900000|2025-01-30 21:35:00|7622.2|7618.4|7618.3|7615.5|7623.3|7620.5|7617.3|7614.5|416
1738273200000|2025-01-30 21:40:00|7616.4|7613.6|7617.3|7613.5|7619.3|7615.5|7613.3|7610.5|236
1738273500000|2025-01-30 21:45:00|7616.3|7614.5|7615.3|7612.5|7617.3|7614.5|7613.3|7610.5|581
1738273800000|2025-01-30 21:50:00|7616.2|7612.4|7608.2|7605.4|7616.3|7613.5|7608.2|7604.5|326
1738274100000|2025-01-30 21:55:00|7609.2|7605.5|7618.2|7615.4|7619.2|7616.4|7609.2|7605.4|514
1738274400000|2025-01-30 22:00:00|7612.7|7614.4|7610.7|7602.9|7614.7|7615.4|7603.7|7595.9|4
1738274700000|2025-01-30 22:05:00|7609.7|7601.9|7604.2|7596.4|7610.7|7602.9|7601.7|7595.4|37
1738275000000|2025-01-30 22:10:00|7604.7|7596.9|7602.7|7594.9|7605.2|7597.9|7600.2|7593.9|29
1738275300000|2025-01-30 22:15:00|7603.2|7595.4|7604.7|7596.9|7607.7|7599.9|7600.2|7592.4|0
1738275600000|2025-01-30 22:20:00|7599.2|7596.4|7607.2|7599.4|7609.2|7601.4|7597.2|7594.4|29
1738275900000|2025-01-30 22:25:00|7607.7|7599.9|7607.2|7599.4|7607.7|7599.9|7607.2|7599.4|17
1738276200000|2025-01-30 22:30:00|7596.5|7593.7|7595.1|7592.3|7596.5|7593.7|7595.1|7592.3|101
1738276500000|2025-01-30 22:35:00|7596.6|7592.8|7594.6|7590.8|7598.1|7592.8|7594.1|7589.3|61
1738276800000|2025-01-30 22:40:00|7597.1|7589.3|7597.1|7589.3|7597.2|7589.4|7597.1|7589.3|2
1738277100000|2025-01-30 22:45:00|7597.2|7589.4|7600.7|7592.9|7600.7|7592.9|7595.7|7589.4|52
1738277400000|2025-01-30 22:50:00|7602.2|7599.4|7603.2|7599.4|7603.2|7599.4|7600.7|7592.9|51
1738277700000|2025-01-30 22:55:00|7605.2|7600.4|7608.7|7600.9|7609.2|7603.9|7600.7|7592.9|81
1738285200000|2025-01-31 01:00:00|7614.5|7606.7|7626.9|7623.1|7626.9|7623.1|7605.9|7602.7|827
1738285500000|2025-01-31 01:05:00|7627.9|7624.1|7622.9|7620.1|7631.9|7628.1|7621.9|7619.1|93
1738285800000|2025-01-31 01:10:00|7621.9|7619.1|7627.9|7625.1|7631.8|7628.1|7620.9|7618.1|277
1738286100000|2025-01-31 01:15:00|7628.9|7628.1|7626.9|7623.1|7634.9|7631.1|7626.9|7623.1|323
1738286400000|2025-01-31 01:20:00|7625.9|7624.1|7621.9|7618.1|7626.9|7624.1|7619.9|7617.1|127
1738286700000|2025-01-31 01:25:00|7620.9|7619|7604.9|7601.1|7629.9|7626.1|7603.9|7600.1|1016
1738287000000|2025-01-31 01:30:00|7603.9|7602.1|7615.9|7612.1|7616.9|7613.1|7602.9|7599.1|556
1738287300000|2025-01-31 01:35:00|7614.9|7611.1|7612.9|7609.1|7614.9|7611.1|7608.9|7606.1|70
1738287600000|2025-01-31 01:40:00|7611.9|7609|7614.8|7611|7615.9|7612.1|7611.8|7609|33
1738287900000|2025-01-31 01:45:00|7613.8|7612|7618.8|7615|7618.8|7616|7613.8|7611|63
1738288200000|2025-01-31 01:50:00|7617.8|7616|7611.8|7608|7619.8|7616|7610.8|7608|40
1738288500000|2025-01-31 01:55:00|7612.8|7609|7615.8|7612|7615.8|7613|7612.8|7609|35
1738288800000|2025-01-31 02:00:00|7616.8|7613|7615.8|7612|7617.8|7615|7614.8|7611|34
1738289100000|2025-01-31 02:05:00|7616.8|7613|7617.8|7614|7619.8|7617|7616.8|7613|49
1738289400000|2025-01-31 02:10:00|7616.8|7615|7623.8|7620|7623.8|7620|7616.8|7615|50
1738289700000|2025-01-31 02:15:00|7624.8|7622|7633.7|7630.9|7635.7|7632.9|7624.8|7622|355
1738290000000|2025-01-31 02:20:00|7634.7|7629.9|7632.7|7628.9|7634.7|7629.9|7629.7|7626.9|225
1738290300000|2025-01-31 02:25:00|7631.7|7627.9|7637.7|7634.9|7638.7|7634.9|7631.7|7627.9|335
1738290600000|2025-01-31 02:30:00|7638.7|7635.9|7638.7|7635.9|7640.7|7637.9|7637.6|7633.9|226
1738290900000|2025-01-31 02:35:00|7639.7|7635.8|7637.7|7634.9|7642.7|7639.8|7637.7|7633.9|228
1738291200000|2025-01-31 02:40:00|7636.7|7633.9|7635.7|7632.9|7637.7|7634.9|7633.7|7629.9|115
1738291500000|2025-01-31 02:45:00|7636.6|7632.8|7633.6|7630.8|7637.6|7633.9|7632.7|7628.9|148
1738291800000|2025-01-31 02:50:00|7633.7|7630.9|7631.7|7627.9|7635.6|7631.9|7630.7|7626.9|122
1738292100000|2025-01-31 02:55:00|7631.6|7628.8|7629.7|7625.9|7634.7|7630.9|7628.7|7625.9|106
1738292400000|2025-01-31 03:00:00|7630.7|7626.9|7629.6|7625.8|7631.7|7627.9|7628.6|7625.8|122
1738292700000|2025-01-31 03:05:00|7629.7|7625.9|7627.7|7624.9|7630.6|7627.8|7627.6|7623.9|301
1738293000000|2025-01-31 03:10:00|7628.7|7624.8|7630.6|7627.8|7630.6|7627.8|7625.7|7622.8|116
1738293300000|2025-01-31 03:15:00|7631.6|7628.8|7632.6|7628.8|7632.6|7628.8|7629.6|7626.8|118
1738293600000|2025-01-31 03:20:00|7631.6|7627.8|7632.5|7628.7|7632.6|7629.8|7630.6|7627.7|117
1738293900000|2025-01-31 03:25:00|7632.6|7629.7|7636.5|7633.7|7636.6|7633.8|7632.5|7628.7|100
1738294200000|2025-01-31 03:30:00|7635.6|7632.7|7635.5|7631.7|7636.5|7633.7|7632.5|7628.7|54
1738294500000|2025-01-31 03:35:00|7634.6|7631.8|7635.5|7631.7|7635.5|7631.8|7632.6|7629.7|98
1738294800000|2025-01-31 03:40:00|7634.5|7632.7|7637.5|7634.7|7638.5|7635.7|7633.5|7629.7|175
1738295100000|2025-01-31 03:45:00|7636.5|7633.7|7637.5|7633.7|7637.5|7633.7|7633.5|7629.8|155
1738295400000|2025-01-31 03:50:00|7638.5|7634.7|7639.5|7635.7|7639.5|7635.7|7637.5|7633.7|27
1738295700000|2025-01-31 03:55:00|7638.5|7634.7|7638.5|7634.7|7638.5|7635.7|7637.5|7633.7|107
1738296000000|2025-01-31 04:00:00|7639.5|7635.7|7639.5|7636.7|7639.5|7636.7|7638.5|7634.7|66
1738296300000|2025-01-31 04:05:00|7638.5|7635.7|7638.4|7635.6|7638.5|7635.7|7638.4|7635.6|87
1738296600000|2025-01-31 04:10:00|7638.5|7635.7|7639.4|7636.6|7640.4|7636.7|7638.4|7635.6|128
1738296900000|2025-01-31 04:15:00|7637.5|7634.7|7636.4|7633.6|7638.4|7635.5|7636.4|7633.6|167
1738297200000|2025-01-31 04:20:00|7635.4|7632.6|7633.4|7630.6|7635.4|7632.6|7632.4|7629.6|149
1738297500000|2025-01-31 04:25:00|7633.5|7630.7|7636.4|7632.6|7637.4|7634.6|7633.5|7630.7|156
1738297800000|2025-01-31 04:30:00|7635.4|7631.6|7634.4|7630.6|7636.4|7633.6|7633.4|7630.6|61
1738298100000|2025-01-31 04:35:00|7635.4|7631.6|7637.4|7634.6|7638.4|7634.6|7635.4|7630.6|10
1738298400000|2025-01-31 04:40:00|7636.4|7633.6|7634.4|7631.6|7636.4|7634.6|7634.4|7630.6|25
1738298700000|2025-01-31 04:45:00|7635.4|7632.6|7637.4|7634.6|7638.4|7635.6|7635.4|7632.6|70
1738299000000|2025-01-31 04:50:00|7636.4|7633.6|7636.4|7632.6|7636.4|7634.6|7633.4|7630.6|49
1738299300000|2025-01-31 04:55:00|7635.4|7633.6|7635.3|7631.5|7637.4|7633.6|7634.4|7631.5|29
1738299600000|2025-01-31 05:00:00|7635.4|7631.6|7637.3|7634.5|7637.4|7634.6|7635.3|7631.6|84
1738299900000|2025-01-31 05:05:00|7637.4|7634.6|7636.3|7632.5|7638.4|7635.6|7635.3|7631.6|107
1738300200000|2025-01-31 05:10:00|7635.3|7633.5|7635.3|7631.5|7636.3|7633.5|7634.3|7631.5|37
1738300500000|2025-01-31 05:15:00|7634.3|7632.5|7634.3|7631.5|7636.3|7632.5|7633.3|7630.5|66
1738300800000|2025-01-31 05:20:00|7635.3|7630.5|7629.3|7626.5|7635.3|7631.5|7629.3|7626.5|85
1738301100000|2025-01-31 05:25:00|7630.3|7625.5|7628.3|7624.5|7630.3|7626.5|7626.3|7623.5|144
1738301400000|2025-01-31 05:30:00|7627.3|7625.5|7626.3|7623.5|7628.3|7625.5|7625.3|7622.5|51
1738301700000|2025-01-31 05:35:00|7625.3|7622.5|7629.3|7625.5|7629.3|7626.5|7625.3|7622.5|45
1738302000000|2025-01-31 05:40:00|7628.3|7625.4|7627.3|7624.5|7628.3|7625.5|7626.3|7623.4|7
1738302300000|2025-01-31 05:45:00|7628.2|7624.4|7627.2|7624.4|7629.2|7625.5|7626.2|7623.4|6
1738302600000|2025-01-31 05:50:00|7628.2|7625.4|7628.2|7624.4|7629.2|7625.4|7627.2|7623.4|59
1738302900000|2025-01-31 05:55:00|7627.3|7624.5|7627.2|7623.4|7628.2|7624.5|7626.2|7623.4|24
1738303200000|2025-01-31 06:00:00|7626.2|7624.4|7630.2|7626.4|7630.2|7626.4|7625.2|7622.4|48
1738303500000|2025-01-31 06:05:00|7631.2|7627.4|7630.2|7627.4|7631.2|7627.4|7628.2|7625.4|16
1738303800000|2025-01-31 06:10:00|7629.2|7626.4|7630.2|7626.4|7630.2|7626.4|7628.2|7625.4|51
1738304100000|2025-01-31 06:15:00|7629.2|7627.4|7625.2|7622.4|7631.1|7627.4|7625.2|7622.4|108
1738304400000|2025-01-31 06:20:00|7626.2|7623.4|7626.2|7623.4|7627.2|7624.4|7625.2|7621.4|28
1738304700000|2025-01-31 06:25:00|7626.1|7623.3|7628.1|7624.3|7628.2|7625.4|7626.1|7623.3|71
1738305000000|2025-01-31 06:30:00|7628.2|7625.3|7628.1|7625.3|7631.1|7627.8|7625.2|7621.9|133
1738305300000|2025-01-31 06:35:00|7628.2|7625.4|7628.1|7625.3|7629.1|7626.3|7628.1|7624.3|48
1738305600000|2025-01-31 06:40:00|7628.2|7625.4|7628.1|7625.3|7629.2|7626.4|7625.2|7622.3|241
1738305900000|2025-01-31 06:45:00|7629.1|7624.3|7628.1|7624.3|7630.1|7627.3|7627.1|7623.3|125
1738306200000|2025-01-31 06:50:00|7627.1|7623.3|7624.2|7620.4|7627.1|7624.3|7623.1|7619.3|333
1738306500000|2025-01-31 06:55:00|7623.2|7619.4|7626.1|7622.3|7627.1|7624.3|7623.2|7619.4|625
1738306800000|2025-01-31 07:00:00|7625.1|7621.3|7623.1|7619.3|7627.1|7624.3|7622.1|7618.4|460
1738307100000|2025-01-31 07:05:00|7624.1|7620.3|7626.1|7622.3|7628.1|7624.3|7623.1|7619.3|575
1738307400000|2025-01-31 07:10:00|7625.1|7621.3|7627.1|7624.3|7628.1|7625.2|7625.1|7621.3|86
1738307700000|2025-01-31 07:15:00|7627|7624.2|7623|7620.2|7628.1|7624.3|7621|7618.2|358
1738308000000|2025-01-31 07:20:00|7622|7619.2|7621|7618.2|7623|7620.2|7619.1|7616.3|218
1738308300000|2025-01-31 07:25:00|7620|7617.2|7612|7609.2|7622.1|7618.3|7610.1|7607.3|681
1738308600000|2025-01-31 07:30:00|7612.1|7609.3|7616|7613.2|7623|7619.2|7612.1|7609.3|434
1738308900000|2025-01-31 07:35:00|7617.1|7613.3|7611.1|7608.3|7618|7614.2|7611.1|7608.3|272
1738309200000|2025-01-31 07:40:00|7612|7609.2|7611.1|7607.3|7617|7614.2|7611|7607.3|381
1738309500000|2025-01-31 07:45:00|7610.1|7607.2|7608|7604.2|7611|7608.2|7606|7603.2|511
1738309800000|2025-01-31 07:50:00|7607|7603.2|7600.1|7597.3|7607|7604.2|7599.1|7596.2|609
1738310100000|2025-01-31 07:55:00|7600|7597.2|7596.1|7593.3|7603|7599.7|7593|7590.2|1214
1738310400000|2025-01-31 08:00:00|7595.1|7592.3|7589.1|7586.3|7596.1|7593.2|7588.1|7584.3|1439
1738310700000|2025-01-31 08:05:00|7588.1|7585.3|7591.1|7588.3|7598.1|7595.3|7585.1|7582.3|883
1738311000000|2025-01-31 08:10:00|7590.6|7587.3|7594|7591.2|7598|7594.2|7586.1|7583.3|1147
1738311300000|2025-01-31 08:15:00|7595|7592.2|7588|7585.2|7595|7592.2|7586.1|7583.2|635
1738311600000|2025-01-31 08:20:00|7587.1|7584.2|7601.9|7599.1|7602.9|7600.1|7587|7584.2|1530
1738311900000|2025-01-31 08:25:00|7600.9|7598.1|7596|7593.2|7600.9|7598.1|7588|7584.2|2655
1738312200000|2025-01-31 08:30:00|7597|7594.1|7599|7595.2|7601|7598.2|7590.1|7586.3|2838
1738312500000|2025-01-31 08:35:00|7598|7594.2|7591.1|7588.3|7605|7602.2|7588.1|7585.3|1668
1738312800000|2025-01-31 08:40:00|7590.1|7587.3|7597.1|7594.3|7603.1|7600.3|7590.1|7587.3|1015
1738313100000|2025-01-31 08:45:00|7598.1|7595.3|7601.1|7597.3|7606.1|7602.3|7596.1|7593.3|975
1738313400000|2025-01-31 08:50:00|7601|7597.2|7606|7602.2|7607|7604.2|7597.1|7594.3|1405
1738313700000|2025-01-31 08:55:00|7605|7603.2|7605|7602.2|7610.9|7608.1|7603|7600.2|1517
1738314000000|2025-01-31 09:00:00|7606|7603.2|7587.1|7584.3|7606|7603.2|7587|7583.3|1353
1738314300000|2025-01-31 09:05:00|7588|7585.2|7589.1|7586.3|7594|7591.2|7587.1|7584.3|671
1738314600000|2025-01-31 09:10:00|7590.1|7587.3|7577.1|7574.3|7593|7590.2|7574.1|7571.3|2157
1738314900000|2025-01-31 09:15:00|7578|7575.2|7569.1|7566.3|7579.1|7576.3|7567.1|7564.3|1335
1738315200000|2025-01-31 09:20:00|7568.1|7565.3|7571.1|7568.3|7576|7573.2|7566.1|7563.3|1155
1738315500000|2025-01-31 09:25:00|7570.1|7567.3|7573|7569.2|7580|7577.2|7569|7566.2|1197
1738315800000|2025-01-31 09:30:00|7572|7570.2|7576|7572.2|7580|7577.2|7567.1|7564.2|915
1738316100000|2025-01-31 09:35:00|7575|7573.2|7566|7563.2|7576|7573.2|7564|7561.2|802
1738316400000|2025-01-31 09:40:00|7567|7564.2|7568|7564.2|7571|7568.2|7566|7563.2|724
1738316700000|2025-01-31 09:45:00|7567|7563.2|7561|7558.2|7572|7569.2|7561|7557.3|2444
1738317000000|2025-01-31 09:50:00|7559.1|7556.3|7566|7562.2|7567|7563.2|7558|7555.2|1729
1738317300000|2025-01-31 09:55:00|7567|7563.2|7568.1|7565.3|7575|7572.2|7564|7561.2|1978
1738317600000|2025-01-31 10:00:00|7568|7565.2|7562|7558.2|7570|7567.2|7559|7556.2|1621
1738317900000|2025-01-31 10:05:00|7561|7559.2|7558|7555.2|7561|7559.2|7554.1|7551.3|3649
1738318200000|2025-01-31 10:10:00|7559|7556.2|7550.1|7547.3|7560|7556.2|7545.1|7541.3|3460
1738318500000|2025-01-31 10:15:00|7551.1|7548.3|7548.1|7545.3|7553.1|7550.3|7546.1|7543.3|1247
1738318800000|2025-01-31 10:20:00|7547.1|7544.3|7555.1|7551.3|7562|7559.2|7546.1|7543.3|1548
1738319100000|2025-01-31 10:25:00|7554.1|7552.3|7571|7567.2|7571|7568.2|7549.1|7546.3|3216
1738319400000|2025-01-31 10:30:00|7570|7565.2|7567|7564.2|7570|7565.2|7556|7553.2|3432
1738319700000|2025-01-31 10:35:00|7568|7563.2|7570|7567.2|7573|7570.2|7565|7562.2|1462
1738320000000|2025-01-31 10:40:00|7571|7568.2|7567|7563.2|7572|7569.2|7559|7555.3|1707
1738320300000|2025-01-31 10:45:00|7566|7562.2|7570.9|7567.1|7575.9|7573.1|7565|7562.2|780
1738320600000|2025-01-31 10:50:00|7571|7567.2|7571|7568.2|7575|7572.2|7568|7565.2|475
1738320900000|2025-01-31 10:55:00|7570|7567.2|7562|7559.2|7570|7567.2|7562|7559.2|841
1738321200000|2025-01-31 11:00:00|7563|7558.2|7555|7552.2|7563|7559.2|7552|7548.7|1067
1738321500000|2025-01-31 11:05:00|7556|7553.2|7560|7556.2|7560|7557.2|7552|7549.2|1738
1738321800000|2025-01-31 11:10:00|7558|7557.2|7562|7558.2|7566|7563.2|7557|7554.2|775
1738322100000|2025-01-31 11:15:00|7561|7559.2|7560|7556.2|7563|7559.2|7557|7554.2|215
1738322400000|2025-01-31 11:20:00|7559|7557.2|7561|7557.2|7563|7560.2|7558|7554.2|483
1738322700000|2025-01-31 11:25:00|7560|7556.2|7557|7554.2|7560|7557.2|7556|7553.2|376
1738323000000|2025-01-31 11:30:00|7556|7553.2|7559|7556.2|7564.9|7562.1|7555|7552.2|858
1738323300000|2025-01-31 11:35:00|7558.9|7556.1|7552.9|7550.1|7559|7556.1|7550.9|7547.2|692
1738323600000|2025-01-31 11:40:00|7553|7549.2|7554.9|7552.1|7556.9|7554.1|7547.9|7545.1|865
1738323900000|2025-01-31 11:45:00|7554|7551.1|7549|7545.2|7555|7552.1|7548|7545.2|711
1738324200000|2025-01-31 11:50:00|7548|7545.7|7552|7549.2|7554|7550.2|7546|7543.2|693
1738324500000|2025-01-31 11:55:00|7552.9|7548.2|7567.9|7564.1|7567.9|7565.1|7551.9|7548.2|728
1738324800000|2025-01-31 12:00:00|7569.9|7565.1|7573.9|7571.1|7575.9|7573.1|7567.9|7565.1|1208
1738325100000|2025-01-31 12:05:00|7572.9|7570.1|7579.9|7577.1|7584.9|7582.1|7572.9|7570.1|1261
1738325400000|2025-01-31 12:10:00|7579.8|7577|7570.9|7568.1|7579.9|7577.1|7570.9|7568.1|355
1738325700000|2025-01-31 12:15:00|7569.9|7567.1|7566.9|7563.1|7572.9|7570.1|7564.9|7562.1|797
1738326000000|2025-01-31 12:20:00|7565.9|7564.1|7573.9|7571.1|7574.9|7571.1|7564.9|7562.1|382
1738326300000|2025-01-31 12:25:00|7574.9|7572.1|7585.9|7583.1|7587.9|7585.1|7573.9|7571.1|3495
1738326600000|2025-01-31 12:30:00|7584.9|7582.1|7580|7577.2|7584.9|7582.1|7576.9|7573.1|744
1738326900000|2025-01-31 12:35:00|7579.9|7577.1|7581.9|7578.1|7585.9|7583.1|7575|7572.2|873
1738327200000|2025-01-31 12:40:00|7580.9|7578|7583.9|7581.1|7586.8|7584|7576.9|7574|463
1738327500000|2025-01-31 12:45:00|7584.8|7581|7586.8|7584|7588.8|7586|7582.9|7580|353
1738327800000|2025-01-31 12:50:00|7587.8|7585|7590.8|7588|7591.8|7589|7585.8|7583|857
1738328100000|2025-01-31 12:55:00|7591.8|7589|7593.8|7591|7595.8|7592|7588.8|7586|872
1738328400000|2025-01-31 13:00:00|7593.7|7590.9|7592.7|7589.9|7598.7|7595|7590.8|7588|1022
1738328700000|2025-01-31 13:05:00|7593.7|7590.4|7589.8|7587|7595.7|7592.9|7586.7|7583.9|942
1738329000000|2025-01-31 13:10:00|7589.7|7586.9|7587.7|7584.9|7592.7|7589.9|7586.7|7583.9|807
1738329300000|2025-01-31 13:15:00|7588.7|7585.9|7595.6|7592.8|7595.6|7592.8|7586.7|7583.9|1330
1738329600000|2025-01-31 13:20:00|7597.7|7594.9|7600.6|7597.8|7604.6|7601.8|7597.6|7594.8|1179
1738329900000|2025-01-31 13:25:00|7600.7|7596.9|7597.7|7593.9|7600.7|7597.8|7590.7|7586.9|817
1738330200000|2025-01-31 13:30:00|7596.7|7592.9|7606.6|7603.8|7610.6|7606.9|7594.7|7591.9|1133
1738330500000|2025-01-31 13:35:00|7606.7|7602.9|7599.7|7596.9|7607.6|7604.8|7598.7|7594.9|440
1738330800000|2025-01-31 13:40:00|7598.7|7595.9|7600.7|7596.9|7604.6|7601.3|7592.7|7589.9|996
1738331100000|2025-01-31 13:45:00|7599.7|7595.9|7591.7|7588.9|7599.7|7595.9|7591.7|7588.9|373
1738331400000|2025-01-31 13:50:00|7592.7|7589.9|7598.6|7595.8|7603.7|7600.9|7591.7|7588.9|637
1738331700000|2025-01-31 13:55:00|7598.7|7595.9|7592.7|7589.9|7600.7|7597.9|7592.7|7589.9|699
1738332000000|2025-01-31 14:00:00|7593.7|7590.9|7600.7|7597.9|7609.6|7606.8|7591.7|7588.4|2135
1738332300000|2025-01-31 14:05:00|7599.7|7595.9|7597.6|7593.8|7602.6|7599.8|7583.7|7579.9|1568
1738332600000|2025-01-31 14:10:00|7598.6|7594.8|7588.6|7585.8|7605.6|7602.8|7586.7|7582.9|1253
1738332900000|2025-01-31 14:15:00|7588.7|7584.9|7579.7|7576.9|7596.6|7593.8|7576.7|7573.9|1246
1738333200000|2025-01-31 14:20:00|7580.7|7575.9|7576.6|7573.8|7584.6|7581.8|7575.6|7571.8|1487
1738333500000|2025-01-31 14:25:00|7577.6|7574.8|7586.6|7582.8|7587.6|7584.8|7576.6|7573.8|3161
1738333800000|2025-01-31 14:30:00|7585.6|7583.8|7576.5|7573.7|7591.5|7587.7|7576.5|7573.7|2537
1738334100000|2025-01-31 14:35:00|7575.6|7572.8|7564.6|7560.8|7575.6|7572.8|7560.6|7557.8|2511
1738334400000|2025-01-31 14:40:00|7563.6|7561.8|7563.6|7559.8|7566.6|7563.8|7559.6|7556.8|731
1738334700000|2025-01-31 14:45:00|7562.6|7560.3|7541.7|7538.9|7563.6|7560.8|7538.6|7535.8|3763
1738335000000|2025-01-31 14:50:00|7541.6|7538.8|7531.7|7528.9|7544.7|7541.9|7530.7|7527.8|2819
1738335300000|2025-01-31 14:55:00|7531.6|7528.8|7519.6|7516.8|7531.6|7528.8|7519.6|7516.8|4119
1738335600000|2025-01-31 15:00:00|7520.6|7517.8|7530.6|7526.8|7536.6|7533.8|7513.6|7510.8|3070
1738335900000|2025-01-31 15:05:00|7529.6|7525.8|7548.6|7545.8|7551.5|7548.7|7527.6|7524.8|1707
1738336200000|2025-01-31 15:10:00|7548.9|7546.1|7540.6|7537.8|7556.6|7553.7|7540.6|7536.8|1675
1738336500000|2025-01-31 15:15:00|7539.6|7536.8|7541.6|7538.8|7545.6|7542.8|7535.6|7532.3|1053
1738336800000|2025-01-31 15:20:00|7542.6|7537.8|7549.5|7546.7|7557.5|7554.7|7538.6|7535.8|1832
1738337100000|2025-01-31 15:25:00|7550.5|7547.7|7548.5|7545.7|7552.5|7549.7|7546.5|7542.7|990
1738337400000|2025-01-31 15:30:00|7547.5|7544.7|7571.5|7568.7|7577.5|7574.6|7545.5|7542.7|2771
1738337700000|2025-01-31 15:35:00|7572.5|7569.7|7580.5|7577.7|7594.5|7591.7|7568.5|7565.7|2664
1738338000000|2025-01-31 15:40:00|7581.5|7576.7|7585.5|7582.7|7590.5|7587.7|7577.5|7574.7|1332
1738338300000|2025-01-31 15:45:00|7586.4|7583.6|7577.5|7574.7|7589.5|7586.7|7576.5|7573.7|1035
1738338600000|2025-01-31 15:50:00|7576.5|7573.7|7565.5|7561.7|7584.5|7581.7|7564.5|7560.7|2007
1738338900000|2025-01-31 15:55:00|7565.6|7561.8|7567.6|7564.8|7572.5|7569.7|7557.6|7553.8|2661
1738339200000|2025-01-31 16:00:00|7567.5|7564.7|7591.4|7588.6|7593.4|7590.6|7564.6|7561.8|3228
1738339500000|2025-01-31 16:05:00|7592.4|7589.6|7585.5|7582.7|7596.3|7593.5|7581.5|7578.7|3199
1738339800000|2025-01-31 16:10:00|7584.5|7581.7|7581.4|7578.6|7585.5|7582.7|7574.5|7571.6|2971
1738340100000|2025-01-31 16:15:00|7582.3|7579.5|7579.3|7576.5|7584.4|7581.6|7573.4|7570.6|1064
1738340400000|2025-01-31 16:20:00|7579.4|7576.6|7584.4|7581.6|7593.3|7590.5|7579.4|7576.6|2903
1738340700000|2025-01-31 16:25:00|7583.4|7580.6|7594.3|7591.5|7596.3|7593.5|7578.4|7575.6|8503
1738341000000|2025-01-31 16:30:00|7593.3|7590.5|7593.3|7590.5|7603.3|7600.5|7590.3|7587.5|6142
1738341300000|2025-01-31 16:35:00|7594.3|7591.5|7600.3|7597.5|7603.3|7600.5|7590.3|7587.5|2641
1738341600000|2025-01-31 16:40:00|7600.2|7597.4|7605.2|7602.4|7605.3|7602.5|7595.3|7592.5|1557
1738341900000|2025-01-31 16:45:00|7604.2|7601.4|7602.2|7599.4|7605.3|7602.4|7595.3|7592.4|2419
1738342200000|2025-01-31 16:50:00|7603.2|7600.4|7599.2|7596.4|7609.2|7606.4|7598.2|7595.4|2861
1738342500000|2025-01-31 16:55:00|7598.2|7595.4|7595.2|7591.4|7600.2|7596.9|7587.2|7584.4|949
1738342800000|2025-01-31 17:00:00|7594.2|7592.3|7600.1|7597.3|7601.1|7598.3|7594.2|7591.4|1076
1738343100000|2025-01-31 17:05:00|7601.1|7596.3|7561.2|7558.4|7601.1|7596.3|7560.3|7557.4|3441
1738343400000|2025-01-31 17:10:00|7561.3|7558.5|7550.4|7547.6|7568.3|7565.5|7542.4|7538.7|8232
1738343700000|2025-01-31 17:15:00|7549.4|7546.6|7551.3|7548.5|7564.3|7560.5|7548.4|7545.6|3149
1738344000000|2025-01-31 17:20:00|7551.4|7547.6|7551.3|7548.5|7558.3|7555.5|7549.4|7546.6|2197
1738344300000|2025-01-31 17:25:00|7550.4|7547.5|7541.4|7538.6|7552.3|7548.6|7535.9|7532.6|3480
1738344600000|2025-01-31 17:30:00|7542.4|7539.6|7537.4|7534.6|7542.4|7539.6|7529.5|7526.6|2206
1738344900000|2025-01-31 17:35:00|7536.4|7533.6|7546.4|7543.6|7552.4|7548.6|7534.4|7531.6|1805
1738345200000|2025-01-31 17:40:00|7545.4|7542.6|7539.5|7536.7|7546.4|7542.7|7536.5|7533.7|1525
1738345500000|2025-01-31 17:45:00|7537.5|7535.7|7538.5|7535.7|7546.5|7542.7|7532.5|7529.7|2428
1738345800000|2025-01-31 17:50:00|7537.6|7534.7|7552.5|7549.7|7557.4|7553.7|7532.5|7529.7|1320
1738346100000|2025-01-31 17:55:00|7552.4|7549.6|7549.5|7545.7|7555.5|7552.7|7548.5|7544.7|1551
1738346400000|2025-01-31 18:00:00|7550.5|7547.7|7553.5|7550.7|7556.5|7553.7|7545.5|7542.7|1587
1738346700000|2025-01-31 18:05:00|7554.5|7551.7|7548.1|7544.3|7556.5|7553.7|7547.6|7544.3|1677
1738347000000|2025-01-31 18:10:00|7548.5|7544.7|7561.4|7558.6|7562.4|7559.6|7547.5|7543.7|1477
1738347300000|2025-01-31 18:15:00|7562.4|7557.7|7606.2|7602.4|7609.2|7606.4|7558.4|7554.7|4617
1738347600000|2025-01-31 18:20:00|7606.1|7602.3|7586.4|7582.6|7614.1|7610.4|7577.4|7574.6|9976
1738347900000|2025-01-31 18:25:00|7586.3|7583.5|7584.2|7580.4|7599.2|7596.3|7583.3|7580.4|2813
1738348200000|2025-01-31 18:30:00|7584.3|7580.5|7575.3|7572.5|7589.3|7586.4|7569.3|7565.5|1634
1738348500000|2025-01-31 18:35:00|7575.2|7572.4|7586.2|7582.4|7588.2|7585.4|7569.3|7566.5|1601
1738348800000|2025-01-31 18:40:00|7585.2|7581.4|7607.2|7603.4|7610.1|7607.3|7582.2|7579.4|1509
1738349100000|2025-01-31 18:45:00|7606.2|7604.3|7622|7619.2|7632.9|7629.1|7606.2|7603.4|3179
1738349400000|2025-01-31 18:50:00|7621.9|7619.1|7629|7626.2|7629|7626.2|7621|7618.1|1553
1738349700000|2025-01-31 18:55:00|7628|7625.2|7623|7619.2|7631|7628.2|7613.1|7610.2|1892
1738350000000|2025-01-31 19:00:00|7622.9|7619.1|7613|7610.2|7624|7621.2|7612|7609.2|1582
1738350300000|2025-01-31 19:05:00|7614|7611.2|7604.1|7601.3|7617|7614.2|7597.1|7594.3|1557
1738350600000|2025-01-31 19:10:00|7605.1|7602.2|7601|7598.2|7607|7603.3|7596.1|7593.3|1681
1738350900000|2025-01-31 19:15:00|7602|7598.3|7585|7582.2|7602|7598.3|7584|7580.2|1502
1738351200000|2025-01-31 19:20:00|7585.1|7582.3|7574.2|7571.4|7587|7584.2|7572.1|7569.3|1595
1738351500000|2025-01-31 19:25:00|7574.1|7571.3|7560|7557.2|7578|7575.2|7558.1|7555.2|5729
1738351800000|2025-01-31 19:30:00|7560.1|7557.3|7558|7555.2|7564|7560.3|7555.1|7551.3|1283
1738352100000|2025-01-31 19:35:00|7558.1|7555.3|7557|7554.2|7563|7560.2|7553.1|7550.2|682
1738352400000|2025-01-31 19:40:00|7556|7553.2|7549.1|7546.3|7558.1|7555.3|7549|7546.2|619
1738352700000|2025-01-31 19:45:00|7550.1|7547.2|7551|7547.2|7553.1|7550.3|7544.1|7541.3|1247
1738353000000|2025-01-31 19:50:00|7552|7548.2|7551|7548.2|7554|7551.2|7547|7543.3|437
1738353300000|2025-01-31 19:55:00|7552|7549.2|7548|7544.2|7552|7549.2|7544.1|7541.3|454
1738353600000|2025-01-31 20:00:00|7547|7544.3|7551|7548.2|7554|7550.2|7544|7541.2|455
1738353900000|2025-01-31 20:05:00|7552|7549.2|7550|7547.2|7553|7549.2|7547|7543.3|869
1738354200000|2025-01-31 20:10:00|7551|7546.2|7551|7548.2|7552|7548.2|7547|7544.2|271
1738354500000|2025-01-31 20:15:00|7552|7547.2|7552|7549.2|7556|7552.2|7551|7547.2|244
1738354800000|2025-01-31 20:20:00|7553|7550.2|7553|7550.2|7554.9|7551.2|7552|7548.2|127
1738355100000|2025-01-31 20:25:00|7552.9|7549.2|7552|7549.2|7560|7557.1|7551|7548.2|284
1738355400000|2025-01-31 20:30:00|7553|7549.7|7555|7552.2|7557|7553.2|7551|7548.2|182
1738355700000|2025-01-31 20:35:00|7556|7553.2|7560.9|7558.1|7563|7559.2|7555|7552.2|219
1738356000000|2025-01-31 20:40:00|7562.9|7557.1|7564.9|7562.1|7564.9|7562.1|7559.9|7556.1|229
1738356300000|2025-01-31 20:45:00|7565.9|7561.1|7570.9|7567.1|7570.9|7568|7560.5|7557.2|713
1738356600000|2025-01-31 20:50:00|7570.8|7568|7603.7|7599.9|7627.7|7624.7|7565.8|7563|7175
1738356900000|2025-01-31 20:55:00|7603.8|7600|7608.6|7604.8|7616.7|7612.9|7585.8|7583|3120
1738357200000|2025-01-31 21:00:00|7608.5|7604.7|7629.6|7626.8|7630.6|7627.7|7600.6|7597.8|2746
1738357500000|2025-01-31 21:05:00|7629.5|7626.7|7626.5|7623.7|7644.5|7641.7|7625.5|7622.7|2525
1738357800000|2025-01-31 21:10:00|7627.5|7624.7|7631.4|7628.6|7639.5|7636.6|7625.5|7622.7|1328
1738358100000|2025-01-31 21:15:00|7632.4|7629.6|7637.5|7634.7|7640.4|7636.6|7632.4|7628.6|614
1738358400000|2025-01-31 21:20:00|7637.4|7634.6|7642.4|7639.6|7643.4|7640.6|7635.4|7632.6|920
1738358700000|2025-01-31 21:25:00|7641.4|7638.6|7643.4|7640.6|7644.8|7641.6|7639.4|7636.6|1675
1738359000000|2025-01-31 21:30:00|7643.3|7640.5|7632.4|7629.6|7644.3|7641.5|7630.9|7627.6|1252
1738359300000|2025-01-31 21:35:00|7633.3|7629.5|7643.3|7640.5|7644.3|7641.5|7632.3|7628.5|660
1738359600000|2025-01-31 21:40:00|7644.3|7639.5|7644.3|7640.5|7644.3|7641.5|7640.2|7637.4|1070
1738359900000|2025-01-31 21:45:00|7643.2|7640.4|7643.3|7640.5|7645.3|7642.5|7641.3|7638.5|1713
1738360200000|2025-01-31 21:50:00|7644.3|7639.5|7638.3|7635.5|7644.3|7641.5|7638.3|7634.5|487
1738360500000|2025-01-31 21:55:00|7637.3|7634.5|7640.2|7636.4|7640.3|7637.4|7633.3|7629.5|366
1738537200000|2025-02-02 23:00:00|7712.9|7710.1|7663.8|7660|7720.2|7712.4|7660.3|7655.4|9021
1738537500000|2025-02-02 23:05:00|7664.7|7660.9|7633.2|7629.4|7668.4|7664.6|7612.9|7609|4320
1738537800000|2025-02-02 23:10:00|7632.7|7628.9|7635.7|7627.9|7649.4|7645.6|7627.2|7623.4|1948
1738538100000|2025-02-02 23:15:00|7632.4|7628.6|7637.6|7634.8|7637.6|7634.8|7619.7|7615.9|1427
1738538400000|2025-02-02 23:20:00|7637.5|7634.7|7618.8|7615|7639.6|7635.8|7613.3|7609.5|1105
1738538700000|2025-02-02 23:25:00|7618.9|7615.1|7618.8|7615|7624.7|7621|7610.9|7607.1|1055
1738539000000|2025-02-02 23:30:00|7618.9|7615.1|7619.9|7616.1|7622.8|7619.1|7607|7604|1792
1738539300000|2025-02-02 23:35:00|7620|7616.2|7628.7|7624.9|7635.8|7632|7616.9|7613.1|486
1738539600000|2025-02-02 23:40:00|7628.8|7625|7627.8|7624|7630.8|7627|7621.7|7618.9|402
1738539900000|2025-02-02 23:45:00|7627.2|7623.4|7628.8|7625|7634.9|7632.1|7625.9|7622.1|238
1738540200000|2025-02-02 23:50:00|7628.9|7625.1|7636.8|7633|7638.3|7635|7628.9|7625.1|433
1738540500000|2025-02-02 23:55:00|7636.9|7633.1|7625.1|7621.3|7637.9|7635.1|7625|7621.2|752
1738540800000|2025-02-03 00:00:00|7625|7621.2|7626.2|7622.4|7632|7628.2|7621.3|7617.5|559
1738541100000|2025-02-03 00:05:00|7626.3|7622.5|7630|7627.2|7632|7628.3|7622.3|7618.5|1528
1738541400000|2025-02-03 00:10:00|7630.1|7627.3|7630|7626.2|7631|7627.3|7622.1|7619.3|338
1738541700000|2025-02-03 00:15:00|7629.1|7626.3|7619.1|7615.3|7631.9|7628.1|7618.1|7614.3|172
1738542000000|2025-02-03 00:20:00|7619|7615.2|7593.2|7589.4|7619|7615.2|7591.2|7588.4|511
1738542300000|2025-02-03 00:25:00|7594.1|7590.3|7602.7|7598.9|7605.1|7601.5|7587.1|7581.5|277
1738542600000|2025-02-03 00:30:00|7602.3|7598.5|7606.1|7602.3|7607|7603.4|7597.2|7594.3|99
1738542900000|2025-02-03 00:35:00|7606|7602.2|7610|7606.2|7614|7610.2|7605|7602.2|102
1738543200000|2025-02-03 00:40:00|7609|7605.2|7619.1|7615.3|7622|7618.3|7608|7604.2|61
1738543500000|2025-02-03 00:45:00|7619|7616.2|7603.2|7599.4|7620|7617.2|7600.8|7597|106
1738543800000|2025-02-03 00:50:00|7602.2|7598.4|7605.1|7602.3|7606.1|7603.3|7599.2|7595.4|239
1738544100000|2025-02-03 00:55:00|7605|7602.2|7597.1|7594.3|7606.1|7603.3|7590.1|7587.3|524
1738544400000|2025-02-03 01:00:00|7598.1|7594.4|7607|7603.2|7610|7606.2|7595.1|7591.4|499
1738544700000|2025-02-03 01:05:00|7608.8|7605|7607.9|7604.1|7614.9|7611.1|7605|7601.2|319
1738545000000|2025-02-03 01:10:00|7607|7604.2|7607.9|7604.1|7610|7607.1|7602|7599.1|158
1738545300000|2025-02-03 01:15:00|7607|7604.2|7618.1|7614.3|7620.1|7616.4|7603|7599.2|444
1738545600000|2025-02-03 01:20:00|7618.3|7615.3|7618.9|7615.1|7620.9|7618.1|7614.1|7611.2|671
1738545900000|2025-02-03 01:25:00|7617.9|7614.3|7612.2|7608.4|7619.9|7617.1|7610.1|7606.3|468
1738546200000|2025-02-03 01:30:00|7612.1|7609.3|7617.1|7613.3|7619.1|7616.3|7612.1|7609.3|100
1738546500000|2025-02-03 01:35:00|7618|7614.2|7613|7610.2|7618.1|7614.3|7610|7606.3|124
1738546800000|2025-02-03 01:40:00|7613.1|7609.3|7612|7609.2|7616|7613.2|7605.1|7602.2|124
1738547100000|2025-02-03 01:45:00|7613|7608.2|7609|7605.2|7617|7613.7|7607.1|7603.4|77
1738547400000|2025-02-03 01:50:00|7609.1|7605.3|7603.1|7599.3|7612.9|7609.2|7602.1|7599.2|384
1738547700000|2025-02-03 01:55:00|7602.1|7598.4|7601.1|7597.3|7605.9|7602.2|7595.2|7591.9|448
1738548000000|2025-02-03 02:00:00|7600|7597.2|7594.9|7591.1|7602.9|7599.2|7592.8|7589.1|175
1738548300000|2025-02-03 02:05:00|7594|7591.2|7592.9|7589.1|7598.9|7596|7592|7589.1|92
1738548600000|2025-02-03 02:10:00|7592|7589.2|7595.8|7592|7596.8|7593.1|7590.4|7586.6|117
1738548900000|2025-02-03 02:15:00|7595.9|7592.1|7595|7591.2|7598.8|7595.1|7591|7587.2|470
1738549200000|2025-02-03 02:20:00|7594.1|7591.3|7597.9|7595.1|7599|7596.1|7589|7586.2|255
1738549500000|2025-02-03 02:25:00|7596.9|7594.1|7592|7588.2|7598.9|7595.2|7588|7585.2|164
1738549800000|2025-02-03 02:30:00|7591.9|7588.1|7599|7596.2|7600.5|7597.2|7591|7588.1|203
1738550100000|2025-02-03 02:35:00|7599.8|7596|7590.9|7588.1|7601|7597.2|7590.9|7587.2|160
1738550400000|2025-02-03 02:40:00|7591|7588.2|7592.9|7590.1|7596|7593.1|7591|7587.2|131
1738550700000|2025-02-03 02:45:00|7593.8|7591|7586.9|7583.1|7595.9|7592.1|7586|7583.1|493
1738551000000|2025-02-03 02:50:00|7587|7583.2|7583|7579.2|7589|7586|7583|7579.2|145
1738551300000|2025-02-03 02:55:00|7582|7580|7586.9|7583.1|7589.9|7586.1|7582|7580|96
1738551600000|2025-02-03 03:00:00|7585.9|7584.1|7587.9|7584.1|7589.9|7586.1|7584.9|7582.1|135
1738551900000|2025-02-03 03:05:00|7586.9|7583.1|7594.9|7591.1|7594.9|7592|7585.8|7582.1|158
1738552200000|2025-02-03 03:10:00|7594.8|7591|7597.8|7595|7599.8|7596.1|7593.9|7591|195
1738552500000|2025-02-03 03:15:00|7597.9|7595.1|7606.7|7602.9|7609.7|7606.9|7597.9|7595.1|209
1738552800000|2025-02-03 03:20:00|7607.7|7603.9|7617.7|7614.9|7620.7|7617.9|7606.7|7603.9|525
1738553100000|2025-02-03 03:25:00|7618.6|7614.8|7616.7|7612.9|7620.7|7616.9|7612.7|7609.8|120
1738553400000|2025-02-03 03:30:00|7616.6|7613.8|7605.7|7601.9|7617.6|7614.7|7605.6|7601.9|138
1738553700000|2025-02-03 03:35:00|7606.5|7603.7|7610.6|7607.8|7610.6|7607.8|7606.5|7602.9|51
1738554000000|2025-02-03 03:40:00|7609.8|7606.8|7607.5|7604.7|7610.6|7606.9|7606.6|7603.8|122
1738554300000|2025-02-03 03:45:00|7608.4|7605.6|7603.6|7600.8|7609.5|7605.7|7603.5|7599.8|70
1738554600000|2025-02-03 03:50:00|7603.5|7600.7|7606.6|7603.8|7607.6|7604.8|7603.5|7600.7|52
1738554900000|2025-02-03 03:55:00|7607.6|7603.7|7609.6|7606.8|7610.7|7607.8|7606.6|7603.7|46
1738555200000|2025-02-03 04:00:00|7609.5|7606.7|7611.5|7607.7|7612.7|7609.8|7605.6|7602.8|164
1738555500000|2025-02-03 04:05:00|7611.6|7607.8|7611.5|7607.7|7613.6|7610.8|7608.5|7604.8|82
1738555800000|2025-02-03 04:10:00|7611.4|7608.6|7617.4|7614.6|7619.5|7616.7|7611.4|7608.6|303
1738556100000|2025-02-03 04:15:00|7617.5|7613.7|7616.4|7613.6|7623.5|7620.7|7615.4|7611.6|144
1738556400000|2025-02-03 04:20:00|7615.5|7612.7|7613.5|7609.7|7616.4|7612.7|7610.5|7607.6|43
1738556700000|2025-02-03 04:25:00|7613.4|7610.6|7615.4|7612.6|7615.4|7612.6|7611.4|7607.7|31
1738557000000|2025-02-03 04:30:00|7614.4|7611.6|7614.4|7611.6|7619.3|7616.5|7613.4|7609.7|59
1738557300000|2025-02-03 04:35:00|7615.3|7611.5|7622.3|7618.5|7622.3|7618.5|7615.3|7611.5|69
1738557600000|2025-02-03 04:40:00|7621.3|7619.5|7625.3|7622.5|7625.3|7622.5|7621.3|7618.5|307
1738557900000|2025-02-03 04:45:00|7624.3|7621.5|7627.3|7624.5|7627.3|7624.5|7623.3|7620.5|129
1738558200000|2025-02-03 04:50:00|7628.3|7625.5|7627.3|7623.5|7628.3|7625.5|7625.8|7622.5|124
1738558500000|2025-02-03 04:55:00|7626.3|7623.4|7627.3|7623.5|7627.3|7623.6|7625.2|7622.4|114
1738558800000|2025-02-03 05:00:00|7627.4|7623.6|7628.1|7625.3|7629.3|7626.4|7625.2|7622.4|207
1738559100000|2025-02-03 05:05:00|7629.1|7624.3|7628.1|7624.3|7630.2|7627.3|7626.2|7623.3|44
1738559400000|2025-02-03 05:10:00|7627.1|7625.3|7631.1|7628.3|7631.2|7628.3|7627.1|7625.2|35
1738559700000|2025-02-03 05:15:00|7631.2|7627.4|7628.2|7625.4|7631.2|7627.4|7626.2|7623.4|38
1738560000000|2025-02-03 05:20:00|7628.1|7625.3|7626.2|7622.4|7628.2|7625.3|7625.1|7622.3|23
1738560300000|2025-02-03 05:25:00|7626.1|7623.4|7629.1|7625.3|7629.2|7626.3|7626.1|7623.2|298
1738560600000|2025-02-03 05:30:00|7628.1|7625.2|7629|7626.2|7629.2|7626.3|7625.1|7622.3|98
1738560900000|2025-02-03 05:35:00|7629.1|7626.3|7627|7624.2|7631|7627.3|7627|7623.3|156
1738561200000|2025-02-03 05:40:00|7627.1|7624.3|7629.1|7625.3|7629.1|7626.3|7625.1|7621.4|257
1738561500000|2025-02-03 05:45:00|7631.2|7626.3|7628.2|7625.4|7631.2|7627.5|7627.1|7624.3|84
1738561800000|2025-02-03 05:50:00|7629.2|7625.3|7628.2|7625.4|7630.2|7626.5|7627.3|7624.4|153
1738562100000|2025-02-03 05:55:00|7628.3|7625.5|7630.1|7627.3|7634.2|7631.4|7628.1|7625.3|140
1738562400000|2025-02-03 06:00:00|7630.2|7627.4|7628.2|7624.4|7632.2|7629.3|7625.3|7622.5|147
1738562700000|2025-02-03 06:05:00|7627.2|7623.4|7627.1|7623.3|7628.2|7625.3|7625.1|7622.3|157
1738563000000|2025-02-03 06:10:00|7628.1|7624.3|7632.1|7629.3|7637.1|7634.3|7625.1|7622.3|849
1738563300000|2025-02-03 06:15:00|7633.1|7628.3|7630|7626.2|7635|7631.3|7628|7624.3|422
1738563600000|2025-02-03 06:20:00|7629.1|7626.3|7633|7629.2|7633|7629.2|7627|7624.2|289
1738563900000|2025-02-03 06:25:00|7632.9|7629.1|7632.9|7630.1|7634.9|7631.2|7631.9|7629.1|153
1738564200000|2025-02-03 06:30:00|7633.8|7630|7638.1|7635.3|7642.9|7640.1|7633.8|7630|919
1738564500000|2025-02-03 06:35:00|7639|7635.2|7632.1|7628.3|7639|7635.3|7629.2|7626.3|354
1738564800000|2025-02-03 06:40:00|7632|7629.2|7631|7628.2|7633.1|7629.3|7628|7625.2|169
1738565100000|2025-02-03 06:45:00|7630.9|7628.1|7636|7633.2|7637.9|7634.2|7630.9|7628.1|144
1738565400000|2025-02-03 06:50:00|7635.9|7633.1|7628|7625.2|7637|7634.2|7627.6|7624.3|335
1738565700000|2025-02-03 06:55:00|7628.1|7624.3|7626.1|7623.3|7630|7627.2|7624.1|7621.3|344
1738566000000|2025-02-03 07:00:00|7627.1|7623.4|7639|7635.2|7642|7639.2|7623.1|7619.4|551
1738566300000|2025-02-03 07:05:00|7638.9|7636.1|7651.9|7649.1|7652.9|7650.1|7638|7635.2|625
1738566600000|2025-02-03 07:10:00|7652.9|7648.1|7655.8|7653|7659.7|7656|7647.9|7645.1|1495
1738566900000|2025-02-03 07:15:00|7655.7|7652.9|7646|7642.2|7655.7|7652.9|7645.1|7642.2|704
1738567200000|2025-02-03 07:20:00|7645|7642.1|7649.9|7647.1|7650.9|7647.9|7644.1|7641.2|287
1738567500000|2025-02-03 07:25:00|7650.8|7647|7653.8|7651|7655.8|7653|7648.9|7646.1|921
1738567800000|2025-02-03 07:30:00|7653.9|7651.1|7653.8|7651|7658.6|7654.9|7652.9|7650|404
1738568100000|2025-02-03 07:35:00|7654.8|7651.1|7654.8|7651|7656.8|7653|7649.9|7647|199
1738568400000|2025-02-03 07:40:00|7654.7|7650.9|7656.6|7652.8|7658.7|7655.9|7653.8|7650.9|604
1738568700000|2025-02-03 07:45:00|7655.6|7652.9|7649.8|7647|7656.7|7653.8|7645|7642.1|1412
1738569000000|2025-02-03 07:50:00|7649.9|7646.1|7650.8|7648|7654.8|7651|7646.1|7643.2|540
1738569300000|2025-02-03 07:55:00|7649.8|7647|7634.1|7630.3|7649.8|7647|7630|7627.2|1370
1738569600000|2025-02-03 08:00:00|7633.2|7630.4|7644|7640.2|7645|7642.2|7630|7626.4|2675
1738569900000|2025-02-03 08:05:00|7645|7641.2|7656.9|7654.1|7660.8|7658|7644.1|7641.2|1580
1738570200000|2025-02-03 08:10:00|7657|7653.2|7665.8|7663|7670.9|7668|7655.8|7652|1472
1738570500000|2025-02-03 08:15:00|7664.9|7662.1|7663.8|7661|7668.9|7666|7659.9|7656.1|1352
1738570800000|2025-02-03 08:20:00|7662.9|7660.1|7662.6|7659.8|7667.9|7665|7654.8|7652|1554
1738571100000|2025-02-03 08:25:00|7662.7|7659.9|7671.4|7668.6|7671.5|7668.6|7660.8|7657.9|3711
1738571400000|2025-02-03 08:30:00|7671.6|7668.8|7664.7|7660.9|7672.7|7669|7663.6|7659.9|3747
1738571700000|2025-02-03 08:35:00|7663.8|7661|7657|7654.2|7668.7|7665.9|7653|7650.2|1188
1738572000000|2025-02-03 08:40:00|7656.9|7654.1|7653|7650.2|7657|7654.2|7643|7639.2|3185
1738572300000|2025-02-03 08:45:00|7652.1|7649.3|7651|7648.2|7653|7650.2|7646|7643.1|945
1738572600000|2025-02-03 08:50:00|7652|7648.1|7649.2|7646.4|7652|7649.2|7635.8|7632.5|2761
1738572900000|2025-02-03 08:55:00|7650.2|7647.4|7635.3|7632.5|7652.2|7649.4|7632.2|7628.5|1751
1738573200000|2025-02-03 09:00:00|7635.5|7632.7|7615.4|7612.6|7638.3|7635.4|7612.3|7608.7|3054
1738573500000|2025-02-03 09:05:00|7616.3|7612.5|7609.5|7606.7|7618.5|7615.7|7608.5|7605.7|2461
1738573800000|2025-02-03 09:10:00|7608.7|7605.9|7611.6|7608.8|7612.7|7609.9|7605.6|7602.8|1164
1738574100000|2025-02-03 09:15:00|7612.6|7609.6|7622.3|7619.5|7630.3|7626.5|7611.6|7609.6|1719
1738574400000|2025-02-03 09:20:00|7622.7|7619.9|7623.5|7620.7|7632.3|7629.5|7620.5|7617.6|1850
1738574700000|2025-02-03 09:25:00|7623.6|7620.8|7634.2|7631.4|7636.2|7633.4|7621.4|7618.6|1479
1738575000000|2025-02-03 09:30:00|7635.1|7630.4|7630.2|7627.4|7640|7636.3|7627.2|7624.4|3478
1738575300000|2025-02-03 09:35:00|7631.1|7626.4|7644|7641.2|7649|7645.7|7629.2|7626.4|1094
1738575600000|2025-02-03 09:40:00|7644.1|7641.3|7640.1|7637.3|7644.1|7641.3|7637.1|7633.4|769
1738575900000|2025-02-03 09:45:00|7639.2|7636.3|7638.2|7634.4|7648.1|7644.4|7632.2|7629.3|954
1738576200000|2025-02-03 09:50:00|7637.3|7634.5|7644.1|7640.3|7651|7648.2|7637.1|7634.3|640
1738576500000|2025-02-03 09:55:00|7645|7641.3|7648.1|7645.3|7649.1|7646.2|7642.1|7638.4|615
1738576800000|2025-02-03 10:00:00|7649|7645.2|7665.9|7663.1|7666.9|7663.1|7649|7645.2|2286
1738577100000|2025-02-03 10:05:00|7666.9|7664.1|7665.8|7663|7670.8|7667.9|7663.9|7661.1|1266
1738577400000|2025-02-03 10:10:00|7666.8|7662|7663.9|7661.1|7666.8|7663.1|7661.8|7658|1071
1738577700000|2025-02-03 10:15:00|7664|7661.2|7669.3|7666.5|7669.9|7667|7657.9|7654.2|1488
1738578000000|2025-02-03 10:20:00|7668.8|7666|7678.7|7675.9|7680.7|7677.9|7662|7659.1|2295
1738578300000|2025-02-03 10:25:00|7677.8|7675|7673.7|7669.9|7678.7|7675|7667.7|7664.9|901
1738578600000|2025-02-03 10:30:00|7673.6|7670.8|7665.8|7662|7679.7|7676.9|7659.9|7657.1|2769
1738578900000|2025-02-03 10:35:00|7665.9|7663|7646.1|7643.3|7665.9|7663|7642|7638.3|1729
1738579200000|2025-02-03 10:40:00|7644.4|7641.6|7644.2|7640.4|7647.1|7644.3|7634.2|7631.4|1357
1738579500000|2025-02-03 10:45:00|7642.1|7639.3|7635.2|7632.4|7642.2|7639.4|7627.2|7624.4|1100
1738579800000|2025-02-03 10:50:00|7635.1|7632.3|7638.1|7635.3|7642|7638.3|7630.1|7627.3|789
1738580100000|2025-02-03 10:55:00|7637.1|7634.3|7650.1|7646.3|7652.1|7648.8|7637.1|7634.3|748
1738580400000|2025-02-03 11:00:00|7648.8|7645|7661.2|7658.4|7665.1|7662.3|7647.1|7644.3|910
1738580700000|2025-02-03 11:05:00|7661.1|7657.3|7662|7659.2|7667|7664.2|7654.2|7651.4|772
1738581000000|2025-02-03 11:10:00|7663|7660.2|7667.3|7664.5|7672|7669.2|7662|7659.2|466
1738581300000|2025-02-03 11:15:00|7667.2|7664.4|7671.9|7669.1|7672.9|7669.2|7662.2|7659.3|786
1738581600000|2025-02-03 11:20:00|7672.9|7670|7671|7668.2|7675.9|7673|7670|7667.1|569
1738581900000|2025-02-03 11:25:00|7671.9|7668.1|7671.1|7668.3|7673.1|7669.6|7667|7664.1|319
1738582200000|2025-02-03 11:30:00|7671|7668.2|7666.1|7663.3|7674.1|7671.3|7664.1|7661.3|486
1738582500000|2025-02-03 11:35:00|7667.1|7664.3|7671.9|7669.1|7672|7669.1|7664.1|7661.3|437
1738582800000|2025-02-03 11:40:00|7672|7669.2|7676|7673.2|7676|7673.2|7669|7665.2|439
1738583100000|2025-02-03 11:45:00|7675.9|7673.1|7680.8|7677|7681.8|7678.1|7674.8|7671.1|675
1738583400000|2025-02-03 11:50:00|7680.9|7677.1|7682.9|7679.1|7689.5|7686.7|7677.8|7675|2165
1738583700000|2025-02-03 11:55:00|7682.8|7680|7688.7|7684.9|7689.8|7687|7678.9|7675.1|663
1738584000000|2025-02-03 12:00:00|7687.8|7685|7679.6|7676.8|7689.7|7686.8|7674.7|7671.9|945
1738584300000|2025-02-03 12:05:00|7679.7|7676.9|7682.5|7679.7|7686.6|7683.7|7675.3|7672.5|612
1738584600000|2025-02-03 12:10:00|7682.6|7679.8|7684.4|7680.6|7685.4|7682.6|7680.5|7676.8|668
1738584900000|2025-02-03 12:15:00|7684.5|7680.7|7681.5|7678.7|7684.5|7681.7|7678.5|7675.7|526
1738585200000|2025-02-03 12:20:00|7681.4|7678.6|7681.5|7678.7|7683.5|7680.6|7678.5|7675.7|508
1738585500000|2025-02-03 12:25:00|7682.4|7678.6|7683.5|7680.7|7685.5|7682.6|7679.5|7676.7|1312
1738585800000|2025-02-03 12:30:00|7684.5|7681.7|7680.4|7677.6|7685.5|7681.7|7675.5|7672.7|736
1738586100000|2025-02-03 12:35:00|7679.4|7676.6|7684.4|7681.6|7685.4|7681.7|7673.5|7670.7|799
1738586400000|2025-02-03 12:40:00|7684.5|7680.7|7688.2|7685.4|7689.3|7686.5|7683.5|7680.6|2397
1738586700000|2025-02-03 12:45:00|7689|7686.2|7680.2|7677.4|7689.1|7686.3|7679.2|7676.4|957
1738587000000|2025-02-03 12:50:00|7681.2|7678.4|7679.2|7676.4|7681.3|7678.5|7675.2|7671.5|1093
1738587300000|2025-02-03 12:55:00|7680.1|7677.3|7683.1|7680.3|7687.2|7684.3|7680.1|7677.3|704
1738587600000|2025-02-03 13:00:00|7683.2|7680.4|7664.5|7660.7|7689.1|7686.3|7663.5|7660.7|2144
1738587900000|2025-02-03 13:05:00|7663.5|7661.7|7664.4|7661.6|7669.3|7665.6|7648.7|7645.8|2868
1738588200000|2025-02-03 13:10:00|7663.4|7660.6|7670.4|7667.6|7672.8|7669.5|7661.4|7657.6|1252
1738588500000|2025-02-03 13:15:00|7671.3|7668.5|7654.6|7651.8|7674.4|7670.6|7653.7|7650.9|1320
1738588800000|2025-02-03 13:20:00|7654.7|7650.9|7650.6|7647.8|7654.7|7651|7639.7|7636.9|1410
1738589100000|2025-02-03 13:25:00|7651.7|7647.9|7658.5|7655.7|7660.5|7657.6|7643.7|7640.9|1374
1738589400000|2025-02-03 13:30:00|7658.4|7655.6|7683.3|7679.5|7684.2|7681.4|7658.4|7655.6|1539
1738589700000|2025-02-03 13:35:00|7683.2|7679.4|7689.1|7686.3|7689.1|7686.3|7676.3|7673.4|2158
1738590000000|2025-02-03 13:40:00|7689|7686.2|7682.3|7678.5|7690.1|7687.3|7680.4|7677.6|1777
1738590300000|2025-02-03 13:45:00|7682.2|7679.4|7688.4|7685.6|7689.4|7686.6|7680.4|7677.5|1237
1738590600000|2025-02-03 13:50:00|7689.3|7685.5|7688.3|7685.5|7689.3|7686.5|7682.4|7679.6|627
1738590900000|2025-02-03 13:55:00|7687.3|7684.5|7690.3|7687.5|7690.4|7687.5|7683.3|7680.5|2125
1738591200000|2025-02-03 14:00:00|7689.3|7686.5|7701.7|7698.9|7710.8|7708|7689.3|7686.4|4446
1738591500000|2025-02-03 14:05:00|7701.8|7699|7707.7|7704.9|7708.7|7704.9|7695|7692.1|1889
1738591800000|2025-02-03 14:10:00|7706.8|7703.9|7700.9|7698.1|7709.7|7705.9|7700|7697.1|2068
1738592100000|2025-02-03 14:15:00|7701|7698.2|7664.5|7661.7|7703|7700.2|7664.5|7661.6|3355
1738592400000|2025-02-03 14:20:00|7666.3|7663.5|7622.7|7618.9|7670.1|7667.3|7619.7|7616.8|4550
1738592700000|2025-02-03 14:25:00|7622.6|7619.8|7600.7|7597.9|7623.7|7620|7590.7|7587.8|7690
1738593000000|2025-02-03 14:30:00|7599.8|7597|7606.9|7604.1|7628.8|7625.9|7589.1|7586.3|7823
1738593300000|2025-02-03 14:35:00|7607.8|7605|7620.8|7618|7625.8|7623|7595.1|7592.2|2966
1738593600000|2025-02-03 14:40:00|7621.8|7618.9|7630.7|7626.9|7631.7|7628.9|7612|7608.3|1512
1738593900000|2025-02-03 14:45:00|7630.8|7627|7601.2|7598.4|7630.8|7627|7592.4|7589.5|4918
1738594200000|2025-02-03 14:50:00|7602.1|7598.3|7589.3|7586.5|7614|7611.2|7582.4|7579.5|3295
1738594500000|2025-02-03 14:55:00|7590.1|7587.3|7582.4|7579.6|7592|7589.2|7569.8|7566.1|4453
1738594800000|2025-02-03 15:00:00|7581.1|7578.3|7572.5|7569.7|7581.1|7578.3|7558.7|7555.9|4265
1738595100000|2025-02-03 15:05:00|7572.3|7569.5|7564.5|7561.7|7573.6|7570.7|7554.6|7550.9|3691
1738595400000|2025-02-03 15:10:00|7564.4|7560.7|7579.2|7576.4|7583|7579.4|7554.7|7551.9|3292
1738595700000|2025-02-03 15:15:00|7580.1|7576.3|7573.2|7569.4|7590|7586.3|7569.2|7566.4|2845
1738596000000|2025-02-03 15:20:00|7572.2|7569.6|7519.9|7517.1|7574.2|7571.4|7516.8|7513.1|11758
1738596300000|2025-02-03 15:25:00|7519|7516.2|7533|7529.2|7539|7535.3|7493.2|7490.4|17622
1738596600000|2025-02-03 15:30:00|7533.1|7529.3|7558.7|7555.9|7561.7|7558.8|7528.1|7525.3|6965
1738596900000|2025-02-03 15:35:00|7559.6|7555.8|7537|7534.2|7560.6|7557|7533|7530.2|3919
1738597200000|2025-02-03 15:40:00|7537.1|7533.3|7539.9|7536.1|7569.4|7566.6|7530|7527.1|4653
1738597500000|2025-02-03 15:45:00|7538.9|7537.1|7525.1|7522.3|7544|7541.1|7524.2|7520.4|2478
1738597800000|2025-02-03 15:50:00|7525.2|7522.4|7544|7541.2|7549.8|7547|7524.2|7521.4|2417
1738598100000|2025-02-03 15:55:00|7543.9|7540.1|7530.2|7527.4|7551.1|7548.3|7527.5|7524.7|5700
1738598400000|2025-02-03 16:00:00|7529.2|7526.4|7541.3|7538.5|7556.2|7552.4|7528.2|7525.4|3957
1738598700000|2025-02-03 16:05:00|7541.2|7538.4|7550.1|7547.3|7557.9|7554.2|7532.1|7529.2|4628
1738599000000|2025-02-03 16:10:00|7551|7548.2|7541.5|7538.7|7552.1|7549.2|7534.4|7531.5|6522
1738599300000|2025-02-03 16:15:00|7543.1|7540.3|7553.7|7549.9|7560.5|7557.7|7536.6|7532.9|4812
1738599600000|2025-02-03 16:20:00|7553.6|7549.8|7574.6|7571.8|7576.4|7573.6|7549.7|7546.8|4306
1738599900000|2025-02-03 16:25:00|7575.4|7572.6|7558.9|7556.1|7582.6|7579.7|7552|7549.2|6694
1738600200000|2025-02-03 16:30:00|7558.8|7556|7551|7548.2|7560.9|7558.1|7545.1|7541.4|4140
1738600500000|2025-02-03 16:35:00|7552|7548.1|7536|7532.2|7552.9|7549.3|7533.2|7530.4|2604
1738600800000|2025-02-03 16:40:00|7535.9|7533.1|7534.7|7530.9|7540|7537.1|7528.2|7525.3|2049
1738601100000|2025-02-03 16:45:00|7534.8|7531|7543.7|7540.9|7545.7|7542.8|7528|7525.2|1919
1738601400000|2025-02-03 16:50:00|7543.6|7540.8|7539.6|7536.8|7553.3|7550.5|7538.6|7535.8|2073
1738601700000|2025-02-03 16:55:00|7538.7|7535.9|7539.9|7536.1|7542.7|7539.8|7528.9|7526|2730
1738602000000|2025-02-03 17:00:00|7539.8|7537|7560.4|7557.6|7562.3|7559.4|7537|7534|2921
1738602300000|2025-02-03 17:05:00|7561.3|7557.5|7560.4|7557.6|7562.5|7558.7|7552.5|7548.7|1064
1738602600000|2025-02-03 17:10:00|7560.5|7557.7|7564.4|7561.6|7574.3|7571.5|7557.7|7554.7|1474
1738602900000|2025-02-03 17:15:00|7565.3|7561.5|7563.4|7560.6|7570.3|7567.5|7560.4|7557.5|985
1738603200000|2025-02-03 17:20:00|7563.5|7559.7|7572.2|7569.4|7573.2|7570.4|7559.4|7556.5|902
1738603500000|2025-02-03 17:25:00|7573.2|7570.3|7562.5|7558.7|7573.2|7570.4|7559.4|7555.7|894
1738603800000|2025-02-03 17:30:00|7562.6|7558.8|7558.7|7555.9|7568.4|7565.6|7553.7|7549.9|1019
1738604100000|2025-02-03 17:35:00|7559.7|7556.9|7563.6|7559.8|7565.6|7561.8|7557.7|7554.8|402
1738604400000|2025-02-03 17:40:00|7562.6|7558.9|7554.7|7551.9|7565.6|7562.8|7554.7|7551.9|1081
1738604700000|2025-02-03 17:45:00|7555.6|7552.8|7547.7|7544.9|7557.7|7554.8|7540.8|7537|1679
1738605000000|2025-02-03 17:50:00|7548.6|7544.8|7552.5|7549.7|7555.5|7552.6|7543.6|7540.4|671
1738605300000|2025-02-03 17:55:00|7551.7|7548.9|7537.5|7534.7|7569.3|7566.5|7528.7|7525.8|6517
1738605600000|2025-02-03 18:00:00|7537.6|7534.8|7548.3|7544.5|7551.2|7548.4|7533.6|7530.7|1250
1738605900000|2025-02-03 18:05:00|7547.3|7543.5|7542.5|7538.7|7547.3|7544.5|7539.4|7535.7|704
1738606200000|2025-02-03 18:10:00|7542.6|7539.7|7534.6|7531.8|7542.6|7539.7|7533.6|7529.9|486
1738606500000|2025-02-03 18:15:00|7534.7|7531.9|7539.6|7535.8|7540.6|7537.7|7531.7|7528.8|495
1738606800000|2025-02-03 18:20:00|7539.5|7536.7|7539.6|7535.8|7540.5|7536.8|7532.8|7529.9|503
1738607100000|2025-02-03 18:25:00|7540.6|7536.8|7540.6|7537.8|7541.6|7538.8|7536.6|7533.8|414
1738607400000|2025-02-03 18:30:00|7540.4|7537.6|7552.4|7548.6|7553.3|7550.5|7537.6|7534.7|997
1738607700000|2025-02-03 18:35:00|7552.3|7548.5|7545.5|7542.7|7552.4|7549.6|7543.5|7540.6|509
1738608000000|2025-02-03 18:40:00|7545.4|7542.6|7557.2|7553.4|7558.2|7555.4|7544.4|7541.6|682
1738608300000|2025-02-03 18:45:00|7556.3|7553.5|7553.1|7550.3|7559.2|7555.5|7552.4|7549.5|517
1738608600000|2025-02-03 18:50:00|7554.1|7551.3|7563.1|7559.3|7565.1|7562.2|7552.2|7549.4|1490
1738608900000|2025-02-03 18:55:00|7563|7559.2|7565|7562.2|7567.9|7564.1|7560.9|7558.1|930
1738609200000|2025-02-03 19:00:00|7565.9|7563.1|7565.8|7562|7571.9|7569|7561.9|7559.1|2084
1738609500000|2025-02-03 19:05:00|7565.9|7562.1|7576.6|7572.8|7579.5|7575.8|7565.8|7562.1|5002
1738609800000|2025-02-03 19:10:00|7576.5|7573.7|7577.4|7574.6|7582.4|7578.7|7571.5|7568.6|2276
1738610100000|2025-02-03 19:15:00|7577.5|7573.7|7581.3|7578.5|7582.3|7578.5|7570.5|7566.7|2776
1738610400000|2025-02-03 19:20:00|7582.2|7578.4|7585.3|7582.5|7586.3|7583.5|7578.4|7575.5|1923
1738610700000|2025-02-03 19:25:00|7585.2|7582.4|7582.6|7579.8|7589.1|7586.2|7578.9|7576.1|6798
1738611000000|2025-02-03 19:30:00|7581.7|7578.8|7584.8|7582|7586.7|7583|7578.9|7575.9|2119
1738611300000|2025-02-03 19:35:00|7584.7|7581.9|7581.7|7578.9|7584.8|7582|7579.7|7576|463
1738611600000|2025-02-03 19:40:00|7581.8|7578|7584.8|7582|7585.7|7582|7580.7|7577.9|311
1738611900000|2025-02-03 19:45:00|7585.8|7582.1|7582.8|7580|7585.8|7583|7580.9|7578.1|587
1738612200000|2025-02-03 19:50:00|7582.9|7580.1|7586.8|7583|7586.8|7583.1|7582.8|7579.1|283
1738612500000|2025-02-03 19:55:00|7585.8|7582|7581.9|7579.1|7586.8|7583|7581.8|7579|116
1738612800000|2025-02-03 20:00:00|7581.8|7579|7587.9|7585.1|7589.7|7586|7580.8|7577|317
1738613100000|2025-02-03 20:05:00|7587.8|7585|7584.7|7581.9|7587.8|7585|7581.8|7578.9|430
1738613400000|2025-02-03 20:10:00|7584.8|7582|7578|7575.2|7584.9|7582|7577|7574.1|536
1738613700000|2025-02-03 20:15:00|7577.2|7573.4|7573.9|7570.1|7578|7575.2|7572.9|7570|359
1738614000000|2025-02-03 20:20:00|7572.9|7570.2|7572.8|7570|7574.8|7572|7569|7566.1|290
1738614300000|2025-02-03 20:25:00|7572.7|7569.9|7570.9|7567.1|7572.9|7570|7569|7566.1|214
1738614600000|2025-02-03 20:30:00|7569.9|7566.1|7569|7566.2|7569.9|7566.2|7563.2|7560.4|510
1738614900000|2025-02-03 20:35:00|7569.1|7566.3|7573.9|7570.1|7573.9|7570.2|7565|7562.1|142
1738615200000|2025-02-03 20:40:00|7573.8|7570|7566.1|7562.3|7573.8|7570|7565.2|7562.3|399
1738615500000|2025-02-03 20:45:00|7566.2|7562.4|7568.1|7565.3|7570|7566.3|7566.1|7562.3|243
1738615800000|2025-02-03 20:50:00|7568.2|7565.4|7567.1|7564.3|7571|7567.3|7566.1|7563.3|335
1738616100000|2025-02-03 20:55:00|7568.2|7564.4|7568.1|7565.3|7569.1|7566.2|7567.1|7563.4|179
1738616400000|2025-02-03 21:00:00|7569|7565.2|7570.1|7567.3|7572.2|7569.3|7568|7564.3|132
1738616700000|2025-02-03 21:05:00|7571.1|7567.2|7570.9|7568.1|7572|7568.2|7568|7564.3|32
1738617000000|2025-02-03 21:10:00|7571|7567.1|7569.9|7567.1|7571.9|7568.2|7569.9|7566.1|320
1738617300000|2025-02-03 21:15:00|7570.9|7567|7556.1|7552.3|7570.9|7567.1|7551.1|7548.3|342
1738617600000|2025-02-03 21:20:00|7557|7553.3|7545.5|7541.7|7561.9|7558.1|7540.5|7536.7|1754
1738617900000|2025-02-03 21:25:00|7544.5|7542.7|7565.1|7561.3|7566.3|7563.4|7544.5|7542.7|702
1738618200000|2025-02-03 21:30:00|7565.3|7561.5|7566.3|7562.5|7570.2|7567.4|7563.3|7560.4|255
1738618500000|2025-02-03 21:35:00|7567.7|7563.5|7543|7540.2|7567.7|7564.5|7526.9|7524|3920
1738618800000|2025-02-03 21:40:00|7542.9|7540.1|7532.2|7528.4|7545.9|7542.2|7528|7525.1|3051
1738619100000|2025-02-03 21:45:00|7531.2|7529.4|7536.5|7533.7|7541.3|7538.5|7529.4|7526.6|5378
1738619400000|2025-02-03 21:50:00|7536.4|7533.6|7542.4|7538.6|7543.4|7540.6|7531.5|7528.7|1502
1738619700000|2025-02-03 21:55:00|7542.5|7539.6|7544.5|7541.7|7546.3|7542.5|7538.4|7533.7|1107
1738620000000|2025-02-03 22:00:00|7544.4|7540.6|7529.6|7525.8|7545|7540.6|7529.5|7525.6|66
1738620300000|2025-02-03 22:05:00|7529.7|7525.9|7526.5|7522.7|7532.9|7529.1|7526.4|7522.7|20
1738620600000|2025-02-03 22:10:00|7525.5|7523.5|7534.6|7526.8|7535.5|7531.8|7525.5|7523.5|48
1738620900000|2025-02-03 22:15:00|7534.2|7526.4|7534.6|7526.8|7534.6|7526.8|7534.2|7526.4|69
1738621200000|2025-02-03 22:20:00|7534.4|7526.6|7533.6|7525.8|7534.6|7528.9|7532.4|7525.8|39
1738621500000|2025-02-03 22:25:00|7531.2|7527.4|7538.3|7530.5|7538.3|7534|7531.2|7525.9|113
1738621800000|2025-02-03 22:30:00|7537.9|7530.1|7536.4|7528.6|7538.4|7530.6|7535.7|7527.9|6
1738622100000|2025-02-03 22:35:00|7535.9|7528.1|7536.3|7528.5|7536.3|7528.5|7535.6|7527.8|0
1738622400000|2025-02-03 22:40:00|7535.6|7527.8|7536.3|7528.5|7536.7|7528.9|7535.6|7527.8|6
1738622700000|2025-02-03 22:45:00|7536.7|7528.9|7538|7530.2|7538|7530.2|7536.7|7528.9|13
1738623000000|2025-02-03 22:50:00|7537.6|7529.8|7538|7530.2|7538|7530.2|7537.6|7529.8|6
1738623300000|2025-02-03 22:55:00|7538.8|7531|7539.6|7531.8|7539.6|7531.8|7538.8|7531|32
1738630800000|2025-02-04 01:00:00|7530.3|7526.5|7535.5|7531.7|7542.6|7539.8|7523.7|7520.9|895
1738631100000|2025-02-04 01:05:00|7535.6|7531.8|7533.5|7529.7|7540.5|7536.8|7530.4|7526.7|272
1738631400000|2025-02-04 01:10:00|7532.6|7529.8|7534.5|7530.7|7535.4|7531.7|7529.4|7526.5|126
1738631700000|2025-02-04 01:15:00|7534.4|7531.6|7534.4|7530.6|7537.3|7534|7532.4|7528.6|102
1738632000000|2025-02-04 01:20:00|7534.3|7531.5|7533.4|7529.6|7537.4|7533.6|7533.4|7529.6|124
1738632300000|2025-02-04 01:25:00|7533.3|7530.5|7538.2|7535.4|7541.2|7538.4|7531.3|7527.5|169
1738632600000|2025-02-04 01:30:00|7539.2|7534.4|7538.2|7534.4|7542.2|7539.3|7537.2|7533.4|99
1738632900000|2025-02-04 01:35:00|7538.1|7534.3|7538.1|7534.3|7540.1|7536.4|7535.2|7532.4|56
1738633200000|2025-02-04 01:40:00|7538.2|7534.4|7539|7535.2|7540.1|7537.2|7537|7534.2|181
1738633500000|2025-02-04 01:45:00|7539.9|7536.2|7542.9|7540.1|7543.9|7540.2|7538.9|7535.2|283
1738633800000|2025-02-04 01:50:00|7541.9|7539.1|7535|7532.2|7542|7539.1|7535|7532.1|222
1738634100000|2025-02-04 01:55:00|7535.9|7532.1|7531.9|7529.1|7536|7532.7|7531|7528.2|189
1738634400000|2025-02-04 02:00:00|7532|7529.2|7535.9|7532.1|7538|7534.2|7531.9|7529.1|137
1738634700000|2025-02-04 02:05:00|7536|7532.2|7536.8|7533|7538|7534.2|7534.9|7531.2|66
1738635000000|2025-02-04 02:10:00|7536.9|7533.1|7533.8|7530|7536.9|7533.2|7529.8|7526.1|164
1738635300000|2025-02-04 02:15:00|7532.8|7530.1|7532.8|7529|7534.8|7531.1|7529.8|7526.2|104
1738635600000|2025-02-04 02:20:00|7531.9|7529.1|7529.8|7526|7533.8|7530.1|7528.8|7526|86
1738635900000|2025-02-04 02:25:00|7529.9|7527|7527.8|7524|7530.8|7527.1|7524.9|7522|244
1738636200000|2025-02-04 02:30:00|7527.9|7525|7531.8|7528|7531.8|7528.1|7527.8|7525|57
1738636500000|2025-02-04 02:35:00|7530.9|7528.1|7532.7|7528.9|7533.7|7530|7529.8|7527|268
1738636800000|2025-02-04 02:40:00|7531.8|7529|7533.6|7529.8|7534.7|7530.9|7531.6|7528.8|126
1738637100000|2025-02-04 02:45:00|7533.7|7530.8|7535.7|7531.9|7536.7|7532.9|7531.7|7528.9|44
1738637400000|2025-02-04 02:50:00|7533.8|7530|7534.6|7531.8|7534.7|7531.8|7531.7|7528.9|59
1738637700000|2025-02-04 02:55:00|7535.6|7531.9|7537.7|7533.9|7537.7|7533.9|7534.6|7530.9|90
1738638000000|2025-02-04 03:00:00|7537.6|7534.8|7541.5|7537.7|7542.7|7539.9|7536.7|7533.8|123
1738638300000|2025-02-04 03:05:00|7540.6|7537.8|7540.5|7536.7|7541.6|7538.7|7539.6|7535.8|66
1738638600000|2025-02-04 03:10:00|7540.6|7536.8|7548.4|7544.6|7549.4|7546.6|7539.6|7536.8|181
1738638900000|2025-02-04 03:15:00|7547.4|7545.6|7546.5|7542.7|7547.5|7545.6|7544.5|7541.7|56
1738639200000|2025-02-04 03:20:00|7546.4|7543.6|7549.7|7545.9|7551.7|7548.9|7542.5|7539.7|204
1738639500000|2025-02-04 03:25:00|7549.6|7546.8|7547.7|7543.9|7549.7|7546.9|7544.8|7541|57
1738639800000|2025-02-04 03:30:00|7547.6|7544.8|7544.7|7540.9|7548.6|7544.9|7544.7|7540.9|42
1738640100000|2025-02-04 03:35:00|7544.8|7541|7545.7|7542.9|7547.8|7544.9|7543.8|7540.9|52
1738640400000|2025-02-04 03:40:00|7545.8|7542|7545.6|7541.8|7546.6|7542.9|7542.7|7539.9|36
1738640700000|2025-02-04 03:45:00|7544.6|7540.9|7545.7|7541.9|7546.7|7543.9|7544.6|7540.9|83
1738641000000|2025-02-04 03:50:00|7545.8|7542|7542.8|7540|7548.7|7545.7|7542.8|7540|186
1738641300000|2025-02-04 03:55:00|7543.8|7541|7543.7|7539.9|7544.8|7541.4|7541.8|7538.9|67
1738641600000|2025-02-04 04:00:00|7543.8|7540|7544.7|7540.9|7544.8|7541.9|7543.7|7539.9|35
1738641900000|2025-02-04 04:05:00|7543.8|7541|7541.8|7539|7543.8|7541|7540.8|7538|24
1738642200000|2025-02-04 04:10:00|7542.7|7538.9|7544.7|7540.9|7545.8|7542.9|7541.8|7538.9|33
1738642500000|2025-02-04 04:15:00|7543.8|7540|7538.7|7534.9|7543.8|7540.5|7537.7|7534.8|145
1738642800000|2025-02-04 04:20:00|7537.7|7535|7539.6|7535.8|7540.5|7537.7|7537.7|7534|80
1738643100000|2025-02-04 04:25:00|7539.5|7536.7|7537.6|7533.8|7540.6|7537.8|7536.6|7533.8|47
1738643400000|2025-02-04 04:30:00|7536.7|7533.9|7534.6|7530.8|7536.7|7533.9|7533.6|7529.9|27
1738643700000|2025-02-04 04:35:00|7533.6|7531.8|7531.5|7528.7|7535.6|7532.8|7530.5|7527|87
1738644000000|2025-02-04 04:40:00|7530.5|7527.7|7533.5|7529.7|7535.4|7531.7|7530.5|7526.8|131
1738644300000|2025-02-04 04:45:00|7532.5|7528.7|7531.5|7527.7|7533.4|7530.6|7531.4|7527.7|30
1738644600000|2025-02-04 04:50:00|7530.5|7526.7|7532.5|7528.7|7532.5|7529.7|7529.5|7526.7|83
1738644900000|2025-02-04 04:55:00|7531.5|7527.7|7528.5|7525.7|7531.5|7528.6|7527.6|7524.8|44
1738645200000|2025-02-04 05:00:00|7528.6|7525.8|7524.5|7520.7|7531.6|7528.7|7523.7|7520.7|231
1738645500000|2025-02-04 05:05:00|7523.6|7520.8|7498.9|7496.1|7524.5|7521.7|7494.7|7491.6|3251
1738645800000|2025-02-04 05:10:00|7499.7|7496.9|7509.6|7505.8|7513.8|7510|7499.7|7496.9|427
1738646100000|2025-02-04 05:15:00|7509.5|7505.7|7506.7|7503.9|7513.5|7509.9|7505.6|7501.8|230
1738646400000|2025-02-04 05:20:00|7506.6|7503.8|7506.7|7502.9|7506.7|7503.8|7496.9|7494.1|375
1738646700000|2025-02-04 05:25:00|7506.8|7503.9|7518.6|7515.8|7521.6|7517.9|7505.7|7502.9|962
1738647000000|2025-02-04 05:30:00|7517.7|7513.9|7512.8|7510|7522.6|7519.7|7512.8|7510|208
1738647300000|2025-02-04 05:35:00|7513.8|7510.9|7499.3|7496.5|7515.8|7513|7499.3|7496.5|1327
1738647600000|2025-02-04 05:40:00|7500.2|7496.4|7503.2|7500.4|7503.3|7500.5|7500.1|7496.4|817
1738647900000|2025-02-04 05:45:00|7502.3|7499.4|7501.3|7498.5|7503.4|7500.5|7498.8|7495.5|457
1738648200000|2025-02-04 05:50:00|7502.2|7498.4|7499.2|7495.4|7503.4|7500.6|7498.3|7494.6|304
1738648500000|2025-02-04 05:55:00|7499.3|7495.5|7495.2|7491.4|7499.3|7496.5|7495.1|7491.4|138
1738648800000|2025-02-04 06:00:00|7496.1|7492.4|7498.2|7494.4|7501.1|7498.2|7496.1|7492.3|305
1738649100000|2025-02-04 06:05:00|7497.3|7494.5|7495.6|7491.8|7499.4|7495.7|7494.7|7491.8|1158
1738649400000|2025-02-04 06:10:00|7494.7|7491.9|7499.5|7496.7|7501.4|7498.6|7493.5|7489.8|524
1738649700000|2025-02-04 06:15:00|7500.4|7496.6|7502.6|7498.8|7502.6|7499.7|7497.4|7494.6|182
1738650000000|2025-02-04 06:20:00|7502.5|7498.7|7508.4|7505.6|7512.3|7509.5|7501.5|7498.7|403
1738650300000|2025-02-04 06:25:00|7509.3|7505.5|7509.3|7505.5|7512.7|7509.5|7507.5|7504.6|294
1738650600000|2025-02-04 06:30:00|7509.4|7505.6|7515.3|7511.5|7516.2|7512.9|7508.4|7505.5|272
1738650900000|2025-02-04 06:35:00|7515.2|7511.4|7517.2|7514.4|7520.1|7516.4|7514.2|7510.5|316
1738651200000|2025-02-04 06:40:00|7517.1|7514.3|7515.2|7512.4|7518.2|7514.5|7513.3|7510.4|474
1738651500000|2025-02-04 06:45:00|7515.3|7512.5|7511.4|7507.6|7517.3|7513.5|7510.4|7507.6|322
1738651800000|2025-02-04 06:50:00|7512.4|7508.6|7511.2|7507.4|7513.3|7510.5|7508.4|7505.5|669
1738652100000|2025-02-04 06:55:00|7511.3|7507.5|7514.2|7510.4|7517.2|7514.3|7511.2|7507.5|519
1738652400000|2025-02-04 07:00:00|7514.1|7510.3|7517.1|7514.3|7519.1|7516.2|7509.2|7506.4|1227
1738652700000|2025-02-04 07:05:00|7519|7515.2|7522|7518.2|7523|7519.2|7516.1|7513.3|305
1738653000000|2025-02-04 07:10:00|7521.9|7518.1|7522.9|7520.1|7524|7521.1|7516|7513.1|711
1738653300000|2025-02-04 07:15:00|7522|7519.2|7523.9|7521.1|7524|7521.2|7518.1|7515.3|713
1738653600000|2025-02-04 07:20:00|7524|7520.2|7516.1|7513.3|7524|7521.1|7516.1|7512.4|326
1738653900000|2025-02-04 07:25:00|7515.3|7512.5|7510.1|7507.3|7516.2|7513.4|7509.1|7506.3|234
1738654200000|2025-02-04 07:30:00|7511|7507.2|7510.3|7507.5|7513.1|7509.4|7509.2|7506.3|642
1738654500000|2025-02-04 07:35:00|7511.3|7507.6|7512.1|7508.3|7514.1|7511.3|7505.4|7502.5|532
1738654800000|2025-02-04 07:40:00|7512.2|7508.4|7511.2|7507.4|7512.2|7509.4|7507.3|7504.4|320
1738655100000|2025-02-04 07:45:00|7510.2|7506.5|7512.1|7509.3|7516|7513.2|7509.3|7505.6|466
1738655400000|2025-02-04 07:50:00|7512.2|7509.4|7515.2|7512.4|7522.1|7518.4|7511.2|7508.4|534
1738655700000|2025-02-04 07:55:00|7516.1|7513.3|7512.3|7509.5|7517.2|7514.3|7510.5|7507.5|675
1738656000000|2025-02-04 08:00:00|7513.2|7509.4|7494.3|7491.5|7514.2|7511.3|7494.3|7491.5|1577
1738656300000|2025-02-04 08:05:00|7495.2|7492.4|7490.4|7487.6|7497.4|7494.6|7490.1|7486.6|1564
1738656600000|2025-02-04 08:10:00|7490.3|7487.5|7494.3|7491.5|7494.4|7491.5|7490.3|7487.5|1397
1738656900000|2025-02-04 08:15:00|7494.4|7490.5|7506.1|7503.3|7506.1|7503.3|7492.3|7489.5|1670
1738657200000|2025-02-04 08:20:00|7507.1|7504.3|7507.3|7504.5|7513.1|7509.4|7499.3|7496.5|2017
1738657500000|2025-02-04 08:25:00|7507.2|7503.4|7520.2|7517.4|7521.1|7517.4|7506.2|7502.7|5444
1738657800000|2025-02-04 08:30:00|7521.1|7517.3|7505.3|7502.5|7521.1|7518.3|7504.5|7501.6|3566
1738658100000|2025-02-04 08:35:00|7506.3|7503.5|7500.7|7496.9|7506.5|7503.7|7497.8|7494.9|1721
1738658400000|2025-02-04 08:40:00|7499.8|7497|7494.6|7491.8|7502.6|7499.8|7494.5|7491.7|1069
1738658700000|2025-02-04 08:45:00|7494.5|7491.7|7490.5|7487.7|7498.5|7495.6|7490.5|7487.7|887
1738659000000|2025-02-04 08:50:00|7489.7|7486.9|7482.8|7480|7490.5|7487.6|7480.6|7477.8|2633
1738659300000|2025-02-04 08:55:00|7482|7479.2|7471.2|7468.4|7487.8|7485|7470.1|7467.3|4352
1738659600000|2025-02-04 09:00:00|7472|7469.2|7481.1|7477.3|7486|7483.1|7472|7469.2|3226
1738659900000|2025-02-04 09:05:00|7481.9|7478.3|7480.5|7477.7|7483.5|7480.7|7476.1|7472.3|5334
1738660200000|2025-02-04 09:10:00|7481.6|7477.8|7492.1|7488.3|7498.9|7495.2|7479.6|7476.8|2163
1738660500000|2025-02-04 09:15:00|7492|7489.2|7485.2|7482.4|7494.1|7491.3|7485.1|7481.4|568
1738660800000|2025-02-04 09:20:00|7485.1|7482.3|7482.2|7479.4|7490.1|7487.3|7482.2|7479.3|1516
1738661100000|2025-02-04 09:25:00|7482.3|7479.5|7480.2|7477.4|7485.3|7481.5|7475.3|7472.5|1749
1738661400000|2025-02-04 09:30:00|7480.3|7477.5|7479.2|7476.4|7482.2|7479.4|7475.3|7472.4|887
1738661700000|2025-02-04 09:35:00|7479.3|7476.5|7490.1|7487.3|7496|7493.1|7479.3|7476.4|1166
1738662000000|2025-02-04 09:40:00|7491.1|7488.2|7505.3|7502.5|7506.9|7504.1|7490.2|7487.3|1337
1738662300000|2025-02-04 09:45:00|7505.9|7503.1|7501|7498.2|7513.9|7511.1|7500.9|7498|1527
1738662600000|2025-02-04 09:50:00|7500.9|7498.1|7506.9|7504.1|7507.8|7504.9|7497|7494.1|684
1738662900000|2025-02-04 09:55:00|7506.8|7504|7499.9|7496.1|7508.7|7505.4|7495|7492.2|1109
1738663200000|2025-02-04 10:00:00|7499|7496.2|7512.6|7509.8|7516.7|7513.9|7497.9|7495.1|2229
1738663500000|2025-02-04 10:05:00|7512.7|7509.9|7506.8|7504|7514.6|7511.8|7502.9|7500|1047
1738663800000|2025-02-04 10:10:00|7507.6|7504.8|7502.8|7499|7508.8|7506|7501.9|7499|932
1738664100000|2025-02-04 10:15:00|7502.7|7499.9|7500.7|7497.9|7506.8|7503.9|7496.9|7494.1|1261
1738664400000|2025-02-04 10:20:00|7501.5|7498.7|7493.6|7490.8|7504.6|7501.3|7491.7|7488.8|912
1738664700000|2025-02-04 10:25:00|7493.7|7490.9|7482|7479.2|7493.7|7490.9|7480.9|7478.1|1611
1738665000000|2025-02-04 10:30:00|7482.9|7480.1|7496.7|7493.9|7496.9|7494.1|7482.9|7480.1|918
1738665300000|2025-02-04 10:35:00|7496.8|7494|7509.5|7506.7|7511.5|7508.7|7494.8|7491.1|2152
1738665600000|2025-02-04 10:40:00|7508.6|7505.7|7514.2|7511.4|7514.3|7511.5|7503.5|7499.9|1547
1738665900000|2025-02-04 10:45:00|7514.1|7511.3|7519.2|7516.4|7519.3|7516.4|7509.3|7506.4|730
1738666200000|2025-02-04 10:50:00|7520.2|7517.4|7520|7516.2|7521.2|7518.4|7514.2|7511.4|1124
1738666500000|2025-02-04 10:55:00|7519.9|7517.1|7518|7514.2|7521|7518.1|7512.2|7509.4|930
1738666800000|2025-02-04 11:00:00|7517.1|7514.3|7506.2|7503.4|7518.2|7515.3|7504.4|7501.5|1141
1738667100000|2025-02-04 11:05:00|7506.3|7503.5|7498.6|7494.8|7506.3|7503.5|7496.1|7493.3|848
1738667400000|2025-02-04 11:10:00|7497.6|7493.8|7498.4|7495.6|7504.4|7500.7|7495.6|7492.8|801
1738667700000|2025-02-04 11:15:00|7500.4|7497.6|7499.4|7496.6|7501.4|7498.6|7496.6|7493.7|760
1738668000000|2025-02-04 11:20:00|7500.3|7497.5|7496.7|7492.9|7500.5|7497.6|7492.6|7489.8|372
1738668300000|2025-02-04 11:25:00|7496.5|7492.7|7493.6|7490.8|7497.6|7494.7|7491.8|7488.9|720
1738668600000|2025-02-04 11:30:00|7492.8|7490|7505.1|7502.3|7506.2|7503.3|7492.6|7488.9|1234
1738668900000|2025-02-04 11:35:00|7506.1|7502.4|7493.4|7490.6|7506.2|7503.4|7493.4|7490.5|790
1738669200000|2025-02-04 11:40:00|7492.6|7489.8|7495.4|7492.6|7497.2|7494.4|7490.5|7487.7|580
1738669500000|2025-02-04 11:45:00|7495.3|7492.5|7493.3|7490.5|7496.3|7493.4|7491.2|7488.4|334
1738669800000|2025-02-04 11:50:00|7493.2|7489.5|7499.2|7496.4|7502|7499.2|7492.3|7489.5|861
1738670100000|2025-02-04 11:55:00|7499.1|7496.3|7503.9|7500.1|7507.9|7505.1|7497|7494.2|830
1738670400000|2025-02-04 12:00:00|7503.8|7501|7489.9|7487.1|7505.8|7502.1|7489.9|7487.1|530
1738670700000|2025-02-04 12:05:00|7490.8|7488|7484.1|7481.3|7495.9|7493.1|7484.1|7481.2|3073
1738671000000|2025-02-04 12:10:00|7484|7481.2|7485|7482.2|7486.1|7483.2|7481.1|7478.3|2733
1738671300000|2025-02-04 12:15:00|7485.1|7482.3|7486|7483.2|7487|7484.2|7479.1|7476.3|1057
1738671600000|2025-02-04 12:20:00|7485.1|7482.3|7490|7487.2|7491.1|7488.2|7479.1|7476.3|1315
1738671900000|2025-02-04 12:25:00|7490.8|7488|7484.9|7482.1|7491|7488.2|7484.1|7481.1|900
1738672200000|2025-02-04 12:30:00|7484.8|7481.1|7484.7|7481.9|7486.8|7484|7480.9|7478.1|811
1738672500000|2025-02-04 12:35:00|7485.7|7481.8|7481.7|7478.9|7486.6|7483.8|7480.9|7478|314
1738672800000|2025-02-04 12:40:00|7481.9|7479.1|7481|7477.2|7485.8|7483|7480.1|7477.2|2266
1738673100000|2025-02-04 12:45:00|7480|7477.1|7485.2|7482.4|7485.8|7482.9|7478.9|7476.1|1234
1738673400000|2025-02-04 12:50:00|7484.8|7482|7488.9|7486.1|7491.9|7489|7481.9|7479.1|916
1738673700000|2025-02-04 12:55:00|7488.8|7486|7483|7480.2|7491.8|7488.9|7481|7478.1|1280
1738674000000|2025-02-04 13:00:00|7483.1|7480.3|7466.1|7463.3|7487|7483.9|7464.2|7461.4|5652
1738674300000|2025-02-04 13:05:00|7465.4|7461.6|7462.2|7459.4|7467.2|7464.2|7441.4|7438.5|8475
1738674600000|2025-02-04 13:10:00|7463.1|7460.3|7464.2|7460.4|7469.2|7466.3|7460.1|7457.3|1884
1738674900000|2025-02-04 13:15:00|7463.1|7460.3|7462.1|7459.3|7472.9|7470.1|7461.1|7458.3|2188
1738675200000|2025-02-04 13:20:00|7462.2|7459.4|7466.2|7462.4|7470|7467.1|7456.2|7453.3|1087
1738675500000|2025-02-04 13:25:00|7466|7462.2|7461|7458.2|7467|7464.1|7457.9|7454.2|1475
1738675800000|2025-02-04 13:30:00|7460.9|7458.1|7448|7445.2|7462.9|7460.1|7446.2|7443.3|1670
1738676100000|2025-02-04 13:35:00|7447.2|7444.4|7443.1|7440.3|7455.2|7452.3|7439.1|7436.2|3901
1738676400000|2025-02-04 13:40:00|7443.2|7440.4|7442|7438.2|7449|7445.4|7439|7436.2|2183
1738676700000|2025-02-04 13:45:00|7441.9|7439.1|7451.9|7449.1|7458.7|7455.9|7441|7438.2|2384
1738677000000|2025-02-04 13:50:00|7452.8|7449|7452.5|7449.7|7454.7|7451.8|7446.8|7443.1|1544
1738677300000|2025-02-04 13:55:00|7453.5|7450.7|7445.9|7443.1|7464.5|7461.6|7445.9|7443.1|2744
1738677600000|2025-02-04 14:00:00|7444.9|7442.1|7424.9|7421.1|7447.8|7444.1|7416.1|7413.3|5080
1738677900000|2025-02-04 14:05:00|7424|7421.2|7430.9|7427.1|7433|7430.2|7422|7419.2|2243
1738678200000|2025-02-04 14:10:00|7431|7427.2|7418.3|7415.5|7434|7431.1|7417.1|7414.3|3669
1738678500000|2025-02-04 14:15:00|7419.2|7415.4|7409.7|7406.9|7422.3|7419.5|7407.5|7404.7|4338
1738678800000|2025-02-04 14:20:00|7409.5|7406.7|7408.5|7405.7|7414.6|7411.7|7404.5|7400.8|3243
1738679100000|2025-02-04 14:25:00|7408.6|7405.8|7421.3|7418.5|7429.1|7426.3|7405.6|7401.9|3593
1738679400000|2025-02-04 14:30:00|7421.2|7418.4|7423.4|7420.6|7435.2|7432.4|7412.6|7409.8|4530
1738679700000|2025-02-04 14:35:00|7423.5|7419.7|7468.1|7465.3|7475.7|7472.9|7413.7|7410.8|13324
1738680000000|2025-02-04 14:40:00|7468|7465.2|7528.1|7525.3|7547.8|7545|7465.1|7462.3|24592
1738680300000|2025-02-04 14:45:00|7529.8|7526|7589.4|7586.6|7592.4|7589.5|7519.2|7515.6|15887
1738680600000|2025-02-04 14:50:00|7589.5|7585.7|7578.3|7575.5|7591.5|7588.6|7556.1|7552.7|10425
1738680900000|2025-02-04 14:55:00|7578.2|7575.4|7602.3|7598.5|7628.6|7624.8|7574.3|7571.5|14181
1738681200000|2025-02-04 15:00:00|7601.9|7598.1|7591.2|7588.4|7608.8|7605.9|7591|7588.2|6938
1738681500000|2025-02-04 15:05:00|7592|7589.2|7613.6|7610.8|7618.6|7615.8|7592|7589.2|4290
1738681800000|2025-02-04 15:10:00|7612.8|7610|7627.3|7624.5|7630.3|7626.6|7610.7|7607.9|4017
1738682100000|2025-02-04 15:15:00|7627.2|7624.4|7624.4|7621.6|7630.4|7627.5|7615.4|7612.5|3522
1738682400000|2025-02-04 15:20:00|7624.5|7620.7|7645.6|7642.8|7651.6|7648.8|7622.4|7619.6|5714
1738682700000|2025-02-04 15:25:00|7645.7|7642.9|7644.8|7641|7646.6|7642.9|7630.1|7627.3|5136
1738683000000|2025-02-04 15:30:00|7643.9|7641.1|7645|7642.2|7651.8|7648.9|7630.1|7627.3|4464
1738683300000|2025-02-04 15:35:00|7644.9|7642.1|7642.8|7640|7653.8|7650.5|7640.9|7638|2657
1738683600000|2025-02-04 15:40:00|7644.8|7641|7645.1|7641.3|7652|7649.2|7642.7|7639.1|4941
1738683900000|2025-02-04 15:45:00|7644.2|7641.4|7628.4|7625.6|7646.9|7643.6|7623.2|7620.4|5178
1738684200000|2025-02-04 15:50:00|7628.3|7625.5|7613.3|7610.5|7628.3|7625.5|7608.4|7605.6|4233
1738684500000|2025-02-04 15:55:00|7614.1|7611.3|7589.8|7587|7616.5|7613.6|7581|7578.1|6434
1738684800000|2025-02-04 16:00:00|7590.8|7587.8|7579.7|7576.9|7590.8|7588|7568.9|7566.1|3459
1738685100000|2025-02-04 16:05:00|7580.7|7577.9|7575.7|7572.9|7586.6|7583.7|7568.8|7566|2675
1738685400000|2025-02-04 16:10:00|7574.8|7571.9|7574.7|7570.9|7575.8|7572.9|7564.9|7562|3147
1738685700000|2025-02-04 16:15:00|7574.8|7571|7590.9|7588.1|7592.8|7590|7558.1|7555.3|3846
1738686000000|2025-02-04 16:20:00|7590.8|7588|7607.5|7604.7|7607.6|7604.7|7587.8|7584.1|2100
1738686300000|2025-02-04 16:25:00|7607.6|7604.8|7597.7|7594.9|7621.3|7617.6|7596.2|7592.9|6543
1738686600000|2025-02-04 16:30:00|7598.7|7594.4|7613.5|7610.7|7615.7|7612.8|7596.8|7593.9|4479
1738686900000|2025-02-04 16:35:00|7614.4|7610.6|7605|7601.2|7616.5|7613.7|7601.1|7598.3|2355
1738687200000|2025-02-04 16:40:00|7605.1|7601.3|7611|7607.2|7613.9|7611|7601.2|7598.4|1542
1738687500000|2025-02-04 16:45:00|7610|7607.1|7595.2|7591.4|7611|7608.2|7590.2|7587.4|1302
1738687800000|2025-02-04 16:50:00|7594.3|7591.5|7610|7607.2|7614.8|7611.9|7592.8|7589.4|1576
1738688100000|2025-02-04 16:55:00|7609.9|7607.1|7624.4|7621.6|7625.6|7621.8|7609.7|7606|2267
1738688400000|2025-02-04 17:00:00|7624.6|7621.8|7627.4|7624.6|7632.3|7629.5|7622.7|7619.8|3285
1738688700000|2025-02-04 17:05:00|7626.5|7623.7|7621.6|7617.8|7632.4|7628.6|7620.6|7617.8|1331
1738689000000|2025-02-04 17:10:00|7621.5|7618.7|7612.7|7608.9|7624.6|7621.7|7612.6|7608.9|937
1738689300000|2025-02-04 17:15:00|7612.6|7609.9|7602.6|7599.8|7614.7|7611.9|7600.8|7597.9|1372
1738689600000|2025-02-04 17:20:00|7602.7|7599.9|7603.6|7599.8|7604.8|7602|7592.8|7589.9|1423
1738689900000|2025-02-04 17:25:00|7602.7|7599.9|7591.9|7589.1|7604.7|7601|7588|7585.1|959
1738690200000|2025-02-04 17:30:00|7591.8|7589|7598.8|7595|7599.7|7596.8|7586|7583.1|1321
1738690500000|2025-02-04 17:35:00|7597.1|7594.3|7597.9|7595.1|7602.8|7599.1|7592.9|7590.1|752
1738690800000|2025-02-04 17:40:00|7598.8|7595|7605.8|7603|7605.8|7603|7596|7593.1|684
1738691100000|2025-02-04 17:45:00|7605.7|7602.9|7598.8|7596|7605.8|7602.9|7596.8|7593.1|495
1738691400000|2025-02-04 17:50:00|7598.9|7596.1|7601|7598.2|7605.9|7603|7598.9|7596|955
1738691700000|2025-02-04 17:55:00|7601.1|7598.3|7602.9|7600.1|7605.1|7602.3|7597.1|7594.3|755
1738692000000|2025-02-04 18:00:00|7604|7601.2|7606.8|7604|7607.8|7605|7602.9|7600|546
1738692300000|2025-02-04 18:05:00|7606.9|7604.1|7609.7|7605.9|7611.7|7608.9|7602|7599.1|763
1738692600000|2025-02-04 18:10:00|7609.8|7606.9|7612.5|7608.7|7617.6|7614.8|7607.5|7603.8|547
1738692900000|2025-02-04 18:15:00|7611.6|7608.8|7610.5|7607.7|7612.5|7608.8|7604.5|7601.7|837
1738693200000|2025-02-04 18:20:00|7610.6|7607.8|7610.3|7607.5|7615.6|7612.8|7605.6|7602.8|937
1738693500000|2025-02-04 18:25:00|7610.5|7607.7|7619.3|7615.5|7619.5|7616.5|7610.5|7607.6|702
1738693800000|2025-02-04 18:30:00|7619.2|7616.4|7620.3|7617.5|7622.4|7619.6|7616.4|7613.6|716
1738694100000|2025-02-04 18:35:00|7621.1|7618.3|7625|7622.2|7629.9|7626.2|7617.3|7614.5|2053
1738694400000|2025-02-04 18:40:00|7624.9|7622.1|7628.7|7625.9|7629.9|7627.1|7622.9|7620.1|1139
1738694700000|2025-02-04 18:45:00|7628.8|7625|7631.6|7628.8|7635.7|7632.8|7622.9|7620.1|1901
1738695000000|2025-02-04 18:50:00|7631.4|7628.6|7633.6|7630.8|7642.9|7637.8|7628.5|7625.6|1087
1738695300000|2025-02-04 18:55:00|7634.6|7630.9|7634.6|7631.8|7642.5|7639.7|7633.5|7629.8|875
1738695600000|2025-02-04 19:00:00|7633.6|7630.8|7625.8|7623|7636.6|7632.8|7624|7621.1|1015
1738695900000|2025-02-04 19:05:00|7626.8|7624|7625.9|7623.1|7626.9|7624|7621.8|7619|818
1738696200000|2025-02-04 19:10:00|7625.8|7623|7623|7620.2|7631.7|7628|7618|7615.1|1341
1738696500000|2025-02-04 19:15:00|7622.9|7620.1|7617.1|7613.3|7623.8|7620.3|7609.3|7606.5|2689
1738696800000|2025-02-04 19:20:00|7616.2|7613.4|7615.2|7611.4|7619.1|7616.2|7608.3|7605.4|1424
1738697100000|2025-02-04 19:25:00|7614.2|7610.4|7607.6|7604.8|7617.3|7614.5|7605.7|7602|6879
1738697400000|2025-02-04 19:30:00|7607.5|7604.7|7617.2|7614.4|7618.3|7615.4|7606.5|7603.7|1631
1738697700000|2025-02-04 19:35:00|7617.3|7614.5|7618.2|7615.4|7618.3|7615.4|7612.4|7608.7|209
1738698000000|2025-02-04 19:40:00|7617.3|7614.5|7614.4|7611.6|7619.3|7616.4|7614.4|7611.6|159
1738698300000|2025-02-04 19:45:00|7614.5|7611.7|7616.3|7613.5|7616.5|7613.6|7614.4|7611.6|74
1738698600000|2025-02-04 19:50:00|7615.5|7612.7|7577.6|7573.8|7622.4|7619.6|7554.9|7552|10525
1738698900000|2025-02-04 19:55:00|7577.7|7574.9|7582.6|7579.8|7600.4|7596.7|7577.6|7573.9|2501
1738699200000|2025-02-04 20:00:00|7584.2|7581.4|7583.7|7579.9|7587.6|7584.7|7572|7569.1|1417
1738699500000|2025-02-04 20:05:00|7583.8|7580|7584.8|7582|7587.7|7584.8|7579|7576.2|587
1738699800000|2025-02-04 20:10:00|7584.6|7581.8|7584.8|7581|7588.7|7585|7582.9|7580|186
1738700100000|2025-02-04 20:15:00|7583.9|7581.1|7581.7|7577.9|7585.8|7582.1|7577|7574.2|316
1738700400000|2025-02-04 20:20:00|7580.7|7578.9|7576.8|7574|7581.7|7578.9|7575.7|7572.9|307
1738700700000|2025-02-04 20:25:00|7577.7|7573.9|7582.7|7578.9|7584.6|7580.9|7575.7|7572.9|339
1738701000000|2025-02-04 20:30:00|7582.6|7578.8|7584.6|7580.8|7588.6|7585.7|7581.6|7578.8|236
1738701300000|2025-02-04 20:35:00|7584.5|7580.7|7594.5|7591.7|7595.6|7592.7|7583.6|7580.7|489
1738701600000|2025-02-04 20:40:00|7594.7|7591.9|7593.5|7589.7|7597.4|7594.6|7590.4|7586.7|289
1738701900000|2025-02-04 20:45:00|7593.3|7589.5|7592.3|7589.5|7595.4|7592.5|7590.2|7586.5|328
1738702200000|2025-02-04 20:50:00|7592.4|7589.6|7576.5|7573.7|7596.3|7593.5|7576.5|7573.7|943
1738702500000|2025-02-04 20:55:00|7576.6|7573.8|7586.4|7583.6|7595.5|7592.6|7576.6|7573.7|783
1738702800000|2025-02-04 21:00:00|7586.5|7582.7|7582.5|7579.7|7590.3|7586.6|7582.5|7579.6|278
1738703100000|2025-02-04 21:05:00|7582.4|7579.6|7584.3|7580.5|7585.3|7582.5|7579.4|7575.7|249
1738703400000|2025-02-04 21:10:00|7584.4|7580.6|7588.2|7584.4|7589.2|7585.4|7584.2|7580.4|132
1738703700000|2025-02-04 21:15:00|7589.2|7585.4|7585.2|7581.4|7589.2|7585.5|7584.3|7580.5|129
1738704000000|2025-02-04 21:20:00|7585.3|7582.4|7587.2|7583.4|7587.2|7583.5|7584.2|7580.6|62
1738704300000|2025-02-04 21:25:00|7586.3|7583.5|7588.3|7585.5|7590.2|7586.4|7585.3|7582.4|300
1738704600000|2025-02-04 21:30:00|7588.8|7585|7591.2|7587.4|7592.2|7588.5|7582.3|7579.5|565
1738704900000|2025-02-04 21:35:00|7591.3|7588.4|7591.2|7587.4|7598.2|7595.4|7590.2|7587.4|424
1738705200000|2025-02-04 21:40:00|7590.3|7587.5|7594|7590.2|7594.5|7591.3|7588.1|7584.4|453
1738705500000|2025-02-04 21:45:00|7593.9|7591.1|7594.8|7592|7596.2|7592.8|7589|7585.2|539
1738705800000|2025-02-04 21:50:00|7594.7|7591.9|7597.8|7595|7601.7|7597.9|7591.9|7589|214
1738706100000|2025-02-04 21:55:00|7596|7592.2|7596|7592.2|7603.6|7600|7595.9|7592.1|637
1738706400000|2025-02-04 22:00:00|7595.9|7593.1|7603.6|7595.8|7606.1|7598.3|7595.9|7590.2|11
1738706700000|2025-02-04 22:05:00|7603.5|7595.7|7603.5|7595.7|7603.5|7595.7|7603.5|7595.7|200
1738707000000|2025-02-04 22:10:00|7603|7595.2|7603.5|7595.7|7603.5|7595.7|7602|7594.2|12
1738707300000|2025-02-04 22:15:00|7604|7596.2|7600|7592.2|7604|7596.2|7598|7590.2|0
1738707600000|2025-02-04 22:20:00|7599.6|7591.8|7599.4|7591.6|7599.6|7591.8|7599|7591.2|0
1738707900000|2025-02-04 22:25:00|7598.9|7591.1|7599|7591.2|7600|7592.2|7589|7585|13
1738708200000|2025-02-04 22:30:00|7599.4|7591.6|7600|7592.2|7600|7592.2|7599.4|7591.6|1
1738708500000|2025-02-04 22:35:00|7593|7590.2|7598.4|7590.6|7598.5|7590.7|7593|7590.2|3
1738708800000|2025-02-04 22:40:00|7600.9|7598.1|7598|7590.2|7602.5|7598.7|7598|7590.2|2
1738709100000|2025-02-04 22:45:00|7597.9|7590.1|7597.5|7589.7|7597.9|7590.1|7591|7588.2|2
1738709400000|2025-02-04 22:50:00|7596.7|7588.9|7597.5|7589.7|7597.5|7589.7|7596.5|7588.7|0
1738717200000|2025-02-05 01:00:00|7606.4|7602.6|7601.2|7597.4|7620.1|7616.8|7585.4|7582.4|1335
1738717500000|2025-02-05 01:05:00|7601.1|7598.3|7608.2|7604.4|7616.2|7612.5|7596.3|7593.4|1131
1738717800000|2025-02-05 01:10:00|7608.3|7604.5|7608.3|7605.5|7613.4|7610.4|7602.4|7599.4|420
1738718100000|2025-02-05 01:15:00|7608.4|7605.6|7614.4|7610.6|7615.4|7611.7|7606.1|7602.5|221
1738718400000|2025-02-05 01:20:00|7613.5|7610.7|7613.4|7609.6|7616.6|7613.7|7611.5|7608.6|94
1738718700000|2025-02-05 01:25:00|7614.4|7610.6|7616.6|7612.8|7617.5|7613.8|7611.2|7607.6|198
1738719000000|2025-02-05 01:30:00|7616.5|7612.7|7609.5|7606.7|7621.5|7618.6|7607.5|7604.6|181
1738719300000|2025-02-05 01:35:00|7609.6|7605.8|7606.3|7602.5|7610.6|7607.7|7603.3|7599.7|91
1738719600000|2025-02-05 01:40:00|7605.3|7602.4|7600.4|7596.6|7605.3|7602.4|7599.3|7595.7|139
1738719900000|2025-02-05 01:45:00|7600.3|7597.5|7598.5|7594.7|7603.6|7600.7|7596.4|7593.6|101
1738720200000|2025-02-05 01:50:00|7598.4|7595.6|7601.5|7598.7|7602.5|7598.8|7595.4|7591.7|72
1738720500000|2025-02-05 01:55:00|7601.6|7597.8|7593.6|7590.8|7603.6|7600.8|7592.7|7589.8|200
1738720800000|2025-02-05 02:00:00|7592.8|7590|7589.7|7585.9|7594.7|7591|7588.6|7584.9|55
1738721100000|2025-02-05 02:05:00|7588.7|7584.9|7588.8|7585|7593.7|7590|7586.8|7583.9|129
1738721400000|2025-02-05 02:10:00|7588.5|7584.7|7589.7|7585.9|7593.5|7589.7|7587.5|7584.6|299
1738721700000|2025-02-05 02:15:00|7589.4|7586.6|7582.9|7579.1|7589.5|7586.6|7580.9|7578|316
1738722000000|2025-02-05 02:20:00|7583|7580.1|7583.7|7580.9|7584.9|7581.9|7581.9|7579.1|83
1738722300000|2025-02-05 02:25:00|7584.7|7580.1|7580.8|7577|7584.7|7580.9|7578.7|7575.8|86
1738722600000|2025-02-05 02:30:00|7580.7|7576.9|7577.5|7574.7|7582.2|7578.9|7577.5|7574.7|124
1738722900000|2025-02-05 02:35:00|7577.6|7574.8|7576.6|7572.8|7578.7|7575.9|7575.7|7572.8|166
1738723200000|2025-02-05 02:40:00|7576.7|7573.8|7574.7|7571.9|7578.9|7576.1|7572.7|7569.9|944
1738723500000|2025-02-05 02:45:00|7575.7|7572|7575|7572.2|7579.9|7576.3|7574|7571|260
1738723800000|2025-02-05 02:50:00|7576|7573.1|7575.9|7572.1|7578|7575.2|7574.9|7571.2|89
1738724100000|2025-02-05 02:55:00|7576.9|7573.1|7571|7568.2|7577|7574.2|7570.9|7567.2|144
1738724400000|2025-02-05 03:00:00|7571.9|7568.1|7571|7567.2|7574|7570.2|7569.8|7567|103
1738724700000|2025-02-05 03:05:00|7570.9|7568.1|7572|7569.2|7573.2|7570.4|7570.9|7567.2|156
1738725000000|2025-02-05 03:10:00|7572.1|7568.3|7567.1|7564.3|7572.1|7569.2|7565|7561.3|216
1738725300000|2025-02-05 03:15:00|7567|7564.2|7569|7566.2|7571.1|7568.3|7567|7564.2|82
1738725600000|2025-02-05 03:20:00|7569.1|7566.3|7572.1|7568.3|7573.1|7570.3|7569.1|7566.3|190
1738725900000|2025-02-05 03:25:00|7572|7569.3|7575|7572.2|7575.2|7572.3|7570.9|7568.1|208
1738726200000|2025-02-05 03:30:00|7575.1|7572.3|7573|7570.2|7575.1|7572.3|7572.1|7569.3|48
1738726500000|2025-02-05 03:35:00|7573.1|7569.3|7572|7569.2|7573.1|7570.3|7570.8|7567.2|62
1738726800000|2025-02-05 03:40:00|7572.1|7569.3|7573.9|7570.1|7573.9|7570.3|7571.9|7568.3|14
1738727100000|2025-02-05 03:45:00|7573.8|7571|7575|7571.2|7575|7572.2|7573.8|7570.1|121
1738727400000|2025-02-05 03:50:00|7574|7570.2|7573|7570.2|7574|7570.2|7570.9|7568.1|30
1738727700000|2025-02-05 03:55:00|7574.9|7572.1|7573|7570.2|7574.9|7572.1|7573|7570.2|47
1738728000000|2025-02-05 04:00:00|7572|7569.2|7569|7566.2|7572|7569.2|7568.9|7566.1|41
1738728300000|2025-02-05 04:05:00|7570|7567.2|7570|7566.2|7570.1|7567.2|7569|7566.1|20
1738728600000|2025-02-05 04:10:00|7570.1|7567.2|7569|7566.2|7570.1|7567.2|7568.9|7566.1|36
1738728900000|2025-02-05 04:15:00|7568.1|7565.2|7566.9|7564.1|7569|7566.1|7566.9|7564.1|55
1738729200000|2025-02-05 04:20:00|7567|7564.2|7569|7565.2|7570|7567.2|7567|7564.2|46
1738729500000|2025-02-05 04:25:00|7568.9|7566.1|7567.9|7565.1|7569.1|7566.2|7567.9|7565.1|32
1738729800000|2025-02-05 04:30:00|7568|7565.2|7567|7564.2|7569|7566.1|7566.9|7563.1|29
1738730100000|2025-02-05 04:35:00|7567.1|7563.3|7566.7|7563.9|7567.9|7565.1|7565|7562.1|105
1738730400000|2025-02-05 04:40:00|7566.9|7563.1|7566.7|7563.9|7566.9|7564.1|7565.9|7563.1|26
1738730700000|2025-02-05 04:45:00|7566.8|7564|7567.8|7565|7567.8|7565|7566.7|7563.9|28
1738731000000|2025-02-05 04:50:00|7567.7|7564.9|7565.8|7563|7567.8|7565|7565.8|7563|23
1738731300000|2025-02-05 04:55:00|7566.7|7562.9|7568.7|7564.9|7569.6|7566.8|7566.7|7562.9|802
1738731600000|2025-02-05 05:00:00|7568.6|7565.8|7566.7|7563.9|7568.7|7565.8|7566.7|7563.9|72
1738731900000|2025-02-05 05:05:00|7566.6|7563.8|7567.7|7563.9|7567.7|7564.8|7565.6|7562.8|29
1738732200000|2025-02-05 05:10:00|7567.6|7564.8|7570.6|7567.8|7570.7|7567.8|7567.6|7564.8|56
1738732500000|2025-02-05 05:15:00|7570.7|7566.8|7568.6|7565.8|7570.7|7567.8|7567.6|7563.9|45
1738732800000|2025-02-05 05:20:00|7568.7|7564.9|7572.5|7568.7|7574.6|7570.8|7568.6|7564.8|291
1738733100000|2025-02-05 05:25:00|7572.6|7568.8|7570.6|7566.8|7572.6|7568.8|7569.7|7566.8|42
1738733400000|2025-02-05 05:30:00|7570.4|7567.6|7571.5|7567.7|7571.7|7568.8|7567.7|7564.8|108
1738733700000|2025-02-05 05:35:00|7570.7|7567.9|7572.5|7569.7|7573.5|7569.9|7569.4|7565.7|96
1738734000000|2025-02-05 05:40:00|7572.7|7569.9|7579.6|7576.8|7579.6|7576.8|7572.7|7569.7|357
1738734300000|2025-02-05 05:45:00|7579.8|7576|7591.4|7587.6|7591.5|7588.6|7578.5|7575.7|323
1738734600000|2025-02-05 05:50:00|7590.5|7587.7|7590.6|7586.8|7595.3|7591.8|7589.5|7585.9|262
1738734900000|2025-02-05 05:55:00|7589.7|7586.9|7590.6|7587.8|7592.6|7589.8|7589.6|7586.7|90
1738735200000|2025-02-05 06:00:00|7591.5|7587.7|7590.6|7587.8|7592.6|7588.8|7589.5|7585.9|97
1738735500000|2025-02-05 06:05:00|7591.5|7587.7|7594.5|7590.7|7594.5|7591.7|7591.5|7587.7|47
1738735800000|2025-02-05 06:10:00|7594.4|7591.6|7593.6|7590.8|7595.5|7592.6|7591.6|7588.8|299
1738736100000|2025-02-05 06:15:00|7594.5|7590.7|7594.5|7591.7|7595.5|7592.6|7592.6|7589.7|135
1738736400000|2025-02-05 06:20:00|7594.6|7591.8|7600.5|7597.7|7600.5|7597.7|7593.6|7590.7|197
1738736700000|2025-02-05 06:25:00|7600.4|7596.7|7595.6|7591.8|7601.5|7597.8|7595.3|7591.8|237
1738737000000|2025-02-05 06:30:00|7595.5|7592.7|7595.5|7592.7|7598.5|7595.5|7594.5|7590.8|259
1738737300000|2025-02-05 06:35:00|7595.6|7592.8|7592.4|7589.6|7596.6|7592.9|7591.6|7588.8|173
1738737600000|2025-02-05 06:40:00|7592.6|7589.8|7595.7|7592.9|7595.8|7593|7592.6|7589.6|242
1738737900000|2025-02-05 06:45:00|7595.8|7592|7594.8|7591|7596.8|7594|7592.8|7589.9|235
1738738200000|2025-02-05 06:50:00|7594.7|7592|7593.8|7591|7595.8|7592.9|7592.8|7589.8|546
1738738500000|2025-02-05 06:55:00|7593.6|7590|7591.7|7588.9|7594.9|7592|7591.6|7588.8|173
1738738800000|2025-02-05 07:00:00|7591.9|7588.1|7585.6|7581.8|7591.9|7588.1|7583.9|7580.8|367
1738739100000|2025-02-05 07:05:00|7585.7|7581.9|7578.7|7575.9|7586.6|7583.8|7578.5|7574.8|369
1738739400000|2025-02-05 07:10:00|7577.8|7574.9|7573.6|7570.8|7577.8|7575|7572.7|7569.8|385
1738739700000|2025-02-05 07:15:00|7573.7|7570.9|7572.6|7569.8|7577.6|7572.9|7569.6|7566.8|564
1738740000000|2025-02-05 07:20:00|7573.5|7569.7|7571.7|7568.9|7577.5|7574.7|7571.7|7568.9|381
1738740300000|2025-02-05 07:25:00|7571.6|7568.8|7567.7|7564.9|7572.7|7569.8|7566.8|7563.9|591
1738740600000|2025-02-05 07:30:00|7567.8|7565|7571.7|7568.9|7573.8|7571|7566.8|7563.9|233
1738740900000|2025-02-05 07:35:00|7570.8|7568|7573.6|7570.8|7576.6|7572.9|7567.8|7565|399
1738741200000|2025-02-05 07:40:00|7572.7|7569.8|7574.7|7571.9|7575.7|7572.8|7570.8|7568|198
1738741500000|2025-02-05 07:45:00|7575.7|7572.9|7582.4|7578.6|7582.6|7579.6|7575.7|7572.8|358
1738741800000|2025-02-05 07:50:00|7582.7|7579.6|7586.4|7582.6|7587.6|7584.6|7582.6|7578.9|228
1738742100000|2025-02-05 07:55:00|7585.4|7581.6|7581.5|7578.7|7586.4|7582.6|7580.5|7576.9|564
1738742400000|2025-02-05 08:00:00|7582.4|7578.6|7581.5|7578.7|7593.2|7588.5|7572.7|7569.9|1853
1738742700000|2025-02-05 08:05:00|7581.3|7578.5|7579.4|7576.6|7584.5|7581.6|7578.4|7574.7|911
1738743000000|2025-02-05 08:10:00|7578.1|7574.3|7580.4|7577.6|7587.5|7584.6|7577.5|7574.3|992
1738743300000|2025-02-05 08:15:00|7580.5|7577.7|7587.4|7584.6|7587.4|7584.6|7579.4|7576.6|929
1738743600000|2025-02-05 08:20:00|7588.4|7585.6|7587.5|7584.7|7591.4|7587.7|7585.4|7582.6|892
1738743900000|2025-02-05 08:25:00|7588.4|7584.6|7583.7|7580.9|7588.5|7585.6|7573.7|7570|5562
1738744200000|2025-02-05 08:30:00|7584.5|7581.7|7576.8|7573|7586.5|7583.6|7573.1|7570.1|2760
1738744500000|2025-02-05 08:35:00|7576.7|7573.9|7570|7567.2|7581.7|7578.9|7569.1|7566.3|2112
1738744800000|2025-02-05 08:40:00|7568.8|7566|7562.9|7560.1|7569.9|7567|7562.2|7559.2|1820
1738745100000|2025-02-05 08:45:00|7563|7560.2|7564.3|7561.5|7566|7563.2|7562|7559.2|1820
1738745400000|2025-02-05 08:50:00|7564|7561.2|7572|7569.2|7573|7570.1|7561.4|7558.5|3383
1738745700000|2025-02-05 08:55:00|7571|7568.2|7556.2|7553.4|7573|7570.1|7555.4|7552.4|2124
1738746000000|2025-02-05 09:00:00|7556.6|7553.8|7557.2|7554.4|7558.5|7555.7|7549.7|7546.7|2433
1738746300000|2025-02-05 09:05:00|7556.4|7553.6|7552.3|7549.5|7556.4|7553.6|7548.5|7545.7|1354
1738746600000|2025-02-05 09:10:00|7552.2|7549.4|7552.2|7549.4|7556.5|7553.7|7549.3|7546.5|1316
1738746900000|2025-02-05 09:15:00|7551.3|7548.5|7541.4|7538.6|7552.3|7549.5|7538.8|7535.9|1656
1738747200000|2025-02-05 09:20:00|7541.6|7537.8|7546.7|7543.9|7549.6|7545.9|7538.7|7535.8|998
1738747500000|2025-02-05 09:25:00|7546.5|7543.7|7545.2|7542.4|7549.4|7546.6|7543.3|7539.6|1087
1738747800000|2025-02-05 09:30:00|7545.4|7542.6|7541.4|7538.6|7546.4|7542.6|7539.4|7536.6|1125
1738748100000|2025-02-05 09:35:00|7542.2|7539.4|7543.5|7540.7|7544.5|7541.6|7538.6|7535.8|1110
1738748400000|2025-02-05 09:40:00|7543.4|7540.6|7542.4|7538.6|7544.5|7541.6|7539.4|7536.1|723
1738748700000|2025-02-05 09:45:00|7541.5|7538.7|7559.4|7556.6|7562.3|7559.5|7541.4|7538.6|1646
1738749000000|2025-02-05 09:50:00|7558.4|7555.6|7566.2|7563.4|7573.1|7569.3|7555.4|7552.6|1460
1738749300000|2025-02-05 09:55:00|7565.2|7562.4|7558|7555.2|7565.2|7562.4|7557.2|7554.4|676
1738749600000|2025-02-05 10:00:00|7558.2|7554.4|7543.4|7540.6|7559|7556.1|7542.4|7539.6|1230
1738749900000|2025-02-05 10:05:00|7544.3|7541.5|7536.8|7534|7545.4|7542.6|7535.7|7532|1949
1738750200000|2025-02-05 10:10:00|7537.6|7534.8|7530.1|7527.3|7541.8|7539|7529.1|7526.1|1790
1738750500000|2025-02-05 10:15:00|7529.1|7526.3|7534.9|7532.1|7539|7536.2|7523.3|7520.4|2941
1738750800000|2025-02-05 10:20:00|7535|7532.2|7528.3|7525.5|7537.2|7534.4|7526.3|7523.4|1216
1738751100000|2025-02-05 10:25:00|7528.2|7525.4|7535.9|7533.1|7537|7534.1|7525|7522.1|2589
1738751400000|2025-02-05 10:30:00|7536|7533.2|7554.7|7551.9|7556.7|7553.8|7535|7532.2|1957
1738751700000|2025-02-05 10:35:00|7555.6|7552.8|7548.8|7546|7556.6|7552.8|7547.7|7544.9|1165
1738752000000|2025-02-05 10:40:00|7549.6|7546.8|7550.7|7546.9|7552.8|7550|7545.8|7542.9|517
1738752300000|2025-02-05 10:45:00|7549.7|7547|7552.7|7549.9|7552.7|7549.9|7544.8|7541.9|643
1738752600000|2025-02-05 10:50:00|7552.5|7549.7|7546.8|7544|7552.7|7549.7|7546.8|7544|502
1738752900000|2025-02-05 10:55:00|7546.6|7543.8|7547.5|7544.7|7547.8|7545|7540.8|7537.8|631
1738753200000|2025-02-05 11:00:00|7547.6|7544.8|7551.8|7549|7556.6|7553.7|7546.6|7543.1|597
1738753500000|2025-02-05 11:05:00|7551.6|7548.8|7548.6|7545.8|7551.8|7549|7548.6|7545.8|709
1738753800000|2025-02-05 11:10:00|7548.5|7545.7|7546.6|7543.8|7548.5|7545.7|7539.6|7536.8|744
1738754100000|2025-02-05 11:15:00|7546.7|7543.9|7550.4|7547.6|7554.6|7551.7|7535|7532|3017
1738754400000|2025-02-05 11:20:00|7550.5|7547.7|7540.7|7537.9|7556.5|7552.8|7540.6|7536.8|780
1738754700000|2025-02-05 11:25:00|7540.6|7536.9|7532.9|7530.1|7542.7|7539.8|7532.9|7530|647
1738755000000|2025-02-05 11:30:00|7532.8|7529|7534.6|7531.8|7540.5|7537.7|7528.9|7526|1134
1738755300000|2025-02-05 11:35:00|7534.7|7531.9|7520.9|7518.1|7537.6|7534.7|7518.1|7515.3|2413
1738755600000|2025-02-05 11:40:00|7521.9|7519.1|7516.2|7513.4|7522|7519.1|7514.4|7511.5|1238
1738755900000|2025-02-05 11:45:00|7517|7513.2|7522|7519.2|7524.8|7521.9|7514.2|7511.4|682
1738756200000|2025-02-05 11:50:00|7521.9|7519.1|7524.8|7522|7525.8|7523|7519|7515.2|677
1738756500000|2025-02-05 11:55:00|7524.7|7521.9|7519.9|7517.1|7524.9|7522.1|7516.9|7514.1|450
1738756800000|2025-02-05 12:00:00|7519.7|7516.9|7519.8|7517|7523.8|7520.8|7518.9|7516.1|445
1738757100000|2025-02-05 12:05:00|7519.9|7517.1|7516.9|7514.1|7525.8|7522.9|7515.9|7513.1|424
1738757400000|2025-02-05 12:10:00|7516.1|7513.3|7516.1|7513.3|7518.9|7516.1|7515.1|7512.2|459
1738757700000|2025-02-05 12:15:00|7514.1|7511.3|7518.1|7515.3|7521|7517.3|7514.1|7510.4|990
1738758000000|2025-02-05 12:20:00|7518.9|7516.1|7519|7515.2|7523|7520.2|7518.9|7515.2|397
1738758300000|2025-02-05 12:25:00|7518.1|7515.3|7528.7|7525.9|7530.7|7527.9|7516.6|7513.3|720
1738758600000|2025-02-05 12:30:00|7527.7|7524.9|7529.7|7525.9|7534.9|7532.1|7526.9|7524.1|878
1738758900000|2025-02-05 12:35:00|7528.7|7525.1|7517|7514.2|7530.7|7527.4|7515.8|7513|706
1738759200000|2025-02-05 12:40:00|7516.8|7514|7520|7517.2|7523|7519.9|7512.1|7509.2|731
1738759500000|2025-02-05 12:45:00|7519.1|7516.2|7521.8|7519|7524.8|7522|7519.1|7516.2|479
1738759800000|2025-02-05 12:50:00|7522.6|7519.8|7512.1|7509.3|7524.9|7522|7512.1|7509.3|1004
1738760100000|2025-02-05 12:55:00|7511.8|7509|7507.3|7504.5|7512.2|7509.3|7501.3|7498.4|4865
1738760400000|2025-02-05 13:00:00|7508.1|7505.3|7519.2|7516.4|7521.2|7518.2|7505.3|7502.4|1743
1738760700000|2025-02-05 13:05:00|7519|7515.4|7521.9|7519.1|7524.2|7520.4|7514.2|7510.4|795
1738761000000|2025-02-05 13:10:00|7522|7519.2|7523.2|7520.4|7526|7522.2|7521.3|7518.4|704
1738761300000|2025-02-05 13:15:00|7523|7520.2|7522.1|7519.3|7530|7526.2|7520.3|7517.3|1124
1738761600000|2025-02-05 13:20:00|7522|7519.2|7520.3|7517.5|7523.3|7520.5|7514.3|7511.5|1071
1738761900000|2025-02-05 13:25:00|7521|7518.2|7520.2|7517.4|7521.3|7518.5|7515.5|7512.6|1204
1738762200000|2025-02-05 13:30:00|7520.1|7516.4|7524|7521.2|7528.1|7525.2|7519.2|7516.3|1090
1738762500000|2025-02-05 13:35:00|7523.2|7520.4|7525|7521.2|7528.9|7526|7523|7520.2|677
1738762800000|2025-02-05 13:40:00|7524|7520.2|7521|7518.2|7527|7524.2|7519|7516.1|693
1738763100000|2025-02-05 13:45:00|7521.1|7517.2|7525|7522.2|7528|7525.2|7519.2|7516.3|767
1738763400000|2025-02-05 13:50:00|7525.8|7523|7538.6|7535.8|7539.7|7536.9|7520.9|7518.1|1118
1738763700000|2025-02-05 13:55:00|7538.5|7535.7|7526.7|7523.9|7538.6|7535.8|7525|7522.1|2195
1738764000000|2025-02-05 14:00:00|7527.6|7523.8|7519.8|7517|7539.6|7536.8|7519|7516|1629
1738764300000|2025-02-05 14:05:00|7520|7517.2|7509|7506.2|7528.8|7525.9|7507|7504.2|1419
1738764600000|2025-02-05 14:10:00|7509.1|7505.3|7509.8|7507|7515.7|7512.9|7507|7504.2|1966
1738764900000|2025-02-05 14:15:00|7509.7|7506.9|7508.7|7505.9|7511.7|7508.9|7494.1|7491.3|3185
1738765200000|2025-02-05 14:20:00|7508.6|7505.8|7508.5|7505.7|7510.5|7507.7|7499.8|7497|1303
1738765500000|2025-02-05 14:25:00|7508.6|7504.8|7502.7|7499.9|7517.7|7514.9|7502.7|7499.8|1389
1738765800000|2025-02-05 14:30:00|7502.5|7499.7|7514.3|7510.5|7517.6|7514.7|7499.7|7496.8|1780
1738766100000|2025-02-05 14:35:00|7513.5|7510.7|7511.4|7508.6|7521.3|7518.4|7508.5|7505.5|1476
1738766400000|2025-02-05 14:40:00|7511.6|7508.8|7516.3|7512.5|7521.4|7517.8|7508.7|7505.8|891
1738766700000|2025-02-05 14:45:00|7516.2|7512.4|7529.4|7526.6|7540.1|7536.4|7516.2|7512.4|1953
1738767000000|2025-02-05 14:50:00|7529.3|7526.5|7536.2|7533.4|7539.2|7536.4|7529.3|7526.5|1286
1738767300000|2025-02-05 14:55:00|7536.3|7533.5|7533.2|7529.4|7541|7538.2|7531.2|7528.4|1490
1738767600000|2025-02-05 15:00:00|7533.3|7529.5|7511.4|7508.6|7534.2|7530.4|7508.4|7505.5|2229
1738767900000|2025-02-05 15:05:00|7510.6|7507.8|7497.5|7494.7|7511.5|7508.6|7496.6|7493.8|1426
1738768200000|2025-02-05 15:10:00|7497.6|7494.8|7500.9|7498.1|7508.6|7505.8|7496.6|7493.7|1864
1738768500000|2025-02-05 15:15:00|7499.9|7497.1|7499.6|7496.8|7500.7|7497.1|7490.9|7488.1|3085
1738768800000|2025-02-05 15:20:00|7499.7|7496.9|7502.9|7500.1|7511.6|7508.8|7497.9|7494.9|1441
1738769100000|2025-02-05 15:25:00|7502.7|7499.9|7508.9|7501.1|7515.1|7511.8|7502.7|7499.1|2186
1738769400000|2025-02-05 15:30:00|7504.7|7496.9|7496.7|7493.9|7508.7|7505.8|7485.6|7482.8|4993
1738769700000|2025-02-05 15:35:00|7495.8|7493|7487.8|7485|7498.7|7495|7485|7482|2490
1738770000000|2025-02-05 15:40:00|7488|7485.2|7490.7|7486.9|7493.7|7490.8|7479.1|7476.3|1996
1738770300000|2025-02-05 15:45:00|7489.8|7487|7503.6|7500.8|7504.2|7500.9|7484.8|7481.9|2389
1738770600000|2025-02-05 15:50:00|7503.7|7500.9|7517.7|7514.9|7526.6|7523.8|7503.7|7500.9|3615
1738770900000|2025-02-05 15:55:00|7517.5|7513.9|7490.9|7488.1|7518.7|7515.7|7490.9|7487.2|1983
1738771200000|2025-02-05 16:00:00|7490|7487.2|7474.2|7471.4|7493.9|7491|7468|7463.6|3727
1738771500000|2025-02-05 16:05:00|7474|7471.2|7473.2|7469.4|7481.9|7478.2|7462.3|7459.5|3264
1738771800000|2025-02-05 16:10:00|7473|7469.2|7461.3|7458.5|7475.3|7472.5|7460.4|7457.1|3540
1738772100000|2025-02-05 16:15:00|7461.4|7458.6|7461|7458.2|7466.3|7463.3|7459.3|7456.3|3893
1738772400000|2025-02-05 16:20:00|7461.3|7458.5|7459.3|7456.5|7464.1|7461.2|7453.3|7450.5|4051
1738772700000|2025-02-05 16:25:00|7459.4|7456.6|7457.2|7454.4|7462.3|7458.6|7454.5|7451.6|4527
1738773000000|2025-02-05 16:30:00|7457.4|7453.6|7448.8|7446|7460.6|7457.8|7446.8|7444|6563
1738773300000|2025-02-05 16:35:00|7449|7446.2|7454.8|7451|7463.6|7460.8|7449|7446|3029
1738773600000|2025-02-05 16:40:00|7454|7451.2|7453.9|7451.1|7458.8|7455.9|7446.1|7443.3|4296
1738773900000|2025-02-05 16:45:00|7454.9|7452.1|7452.8|7449|7458.8|7455.9|7451.9|7449|1132
1738774200000|2025-02-05 16:50:00|7451.9|7449.1|7452.9|7450.1|7460.1|7457.1|7448.2|7445.3|3462
1738774500000|2025-02-05 16:55:00|7453.7|7450.9|7455.9|7453.1|7463.7|7460.9|7452.1|7449.3|2435
1738774800000|2025-02-05 17:00:00|7456.9|7454.1|7462.6|7458.8|7462.7|7459.9|7451.9|7449.1|1785
1738775100000|2025-02-05 17:05:00|7461.7|7458.9|7458.7|7455.9|7466.4|7462.9|7458.7|7455.9|1372
1738775400000|2025-02-05 17:10:00|7459.7|7456.9|7466.3|7463.5|7467.3|7464.4|7457.7|7454.8|1475
1738775700000|2025-02-05 17:15:00|7466.2|7463.4|7463.4|7460.6|7467.3|7464.5|7451.9|7449|1945
1738776000000|2025-02-05 17:20:00|7463.3|7460.5|7465.4|7462.6|7470.3|7467.4|7459.5|7456.7|1311
1738776300000|2025-02-05 17:25:00|7466.2|7463.4|7467|7463.2|7470.1|7467.3|7461.4|7458.5|1733
1738776600000|2025-02-05 17:30:00|7466.9|7463.1|7464.2|7461.4|7472|7469.2|7463.8|7460.4|1484
1738776900000|2025-02-05 17:35:00|7463.3|7460.4|7476|7472.2|7477|7473.2|7463.2|7460.2|782
1738777200000|2025-02-05 17:40:00|7475.9|7473.1|7476.1|7472.3|7476.1|7473.2|7471.2|7468.4|582
1738777500000|2025-02-05 17:45:00|7475.1|7471.6|7471.4|7468.6|7476.3|7473.3|7471.3|7467.6|555
1738777800000|2025-02-05 17:50:00|7471.5|7467.7|7466.5|7463.7|7474.4|7471.6|7466.4|7463.6|816
1738778100000|2025-02-05 17:55:00|7467.4|7463.6|7470.2|7467.4|7473.3|7470.3|7461.6|7458.8|917
1738778400000|2025-02-05 18:00:00|7470.4|7466.6|7460.5|7456.7|7472.2|7469.4|7459.1|7455.8|1031
1738778700000|2025-02-05 18:05:00|7460.6|7456.8|7459.4|7456.6|7461.5|7458.6|7456.6|7453.7|1063
1738779000000|2025-02-05 18:10:00|7459.5|7455.7|7463.5|7460.7|7464.4|7461.6|7454.6|7451.7|804
1738779300000|2025-02-05 18:15:00|7464.3|7460.5|7464.3|7461.5|7469.3|7465.7|7462.5|7459.5|1013
1738779600000|2025-02-05 18:20:00|7464.5|7461.7|7462.3|7459.5|7466.5|7463.5|7458.5|7455.7|956
1738779900000|2025-02-05 18:25:00|7462.5|7459.7|7466.3|7463.5|7466.8|7463.5|7461.6|7458.7|618
1738780200000|2025-02-05 18:30:00|7466.5|7462.7|7462.3|7459.5|7467.5|7464.5|7461.3|7458.4|727
1738780500000|2025-02-05 18:35:00|7461.4|7458.5|7464.3|7461.5|7465.4|7462.6|7461.3|7458.5|676
1738780800000|2025-02-05 18:40:00|7465.3|7462.5|7461.3|7458.5|7465.3|7462.5|7460.3|7456.6|641
1738781100000|2025-02-05 18:45:00|7461.4|7457.6|7457.5|7453.7|7461.4|7457.8|7455.5|7452.6|739
1738781400000|2025-02-05 18:50:00|7456.7|7453.9|7456.5|7453.7|7459.5|7455.9|7454.5|7451.7|854
1738781700000|2025-02-05 18:55:00|7456.7|7452.9|7455.7|7452.9|7459.8|7457|7449.8|7446.9|1552
1738782000000|2025-02-05 19:00:00|7454.8|7451.9|7458.5|7455.7|7460|7456.7|7451.7|7448.9|1054
1738782300000|2025-02-05 19:05:00|7457.5|7454.7|7456.8|7454|7460.5|7457.7|7455.6|7452.8|659
1738782600000|2025-02-05 19:10:00|7457.6|7454.8|7459.5|7456.7|7462.6|7459.7|7454.8|7451.8|853
1738782900000|2025-02-05 19:15:00|7460.5|7457.7|7464.6|7460.8|7466.6|7463.8|7459.6|7456.7|1347
1738783200000|2025-02-05 19:20:00|7464.4|7461.6|7453.5|7450.7|7464.6|7461.8|7452.5|7449.7|1367
1738783500000|2025-02-05 19:25:00|7453.2|7449.4|7451.3|7448.5|7456.1|7453.2|7446.4|7443.6|7200
1738783800000|2025-02-05 19:30:00|7452|7449.2|7453.2|7450.4|7460.1|7457.2|7451.3|7448.3|1387
1738784100000|2025-02-05 19:35:00|7453.1|7450.3|7452.2|7449.4|7454.1|7451.3|7451|7448.2|367
1738784400000|2025-02-05 19:40:00|7452.1|7449.3|7455.1|7452.3|7456.1|7453.2|7450|7447.2|307
1738784700000|2025-02-05 19:45:00|7455|7452.2|7454|7451.2|7455|7452.2|7452|7449.2|241
1738785000000|2025-02-05 19:50:00|7455|7451.1|7455.1|7452.3|7456|7452.3|7453|7450.2|462
1738785300000|2025-02-05 19:55:00|7456|7452.2|7459|7456.2|7460.1|7457.2|7455.1|7452.2|477
1738785600000|2025-02-05 20:00:00|7459.1|7455.3|7461|7457.2|7461|7458.2|7457.1|7454.2|317
1738785900000|2025-02-05 20:05:00|7461.1|7457.3|7460.1|7457.3|7461.1|7458.2|7459.1|7456.3|230
1738786200000|2025-02-05 20:10:00|7461|7458.2|7466|7463.2|7466.8|7463.9|7460.8|7457.3|354
1738786500000|2025-02-05 20:15:00|7466.8|7463|7464.8|7462|7468|7465.2|7463.9|7461|183
1738786800000|2025-02-05 20:20:00|7464.9|7461.1|7465.7|7462.9|7465.8|7463|7461.7|7458.9|145
1738787100000|2025-02-05 20:25:00|7465.8|7463|7466.7|7463.9|7467.8|7464.9|7465.7|7462.9|71
1738787400000|2025-02-05 20:30:00|7466.8|7464|7463.8|7461|7467.8|7464.9|7463.7|7460.9|246
1738787700000|2025-02-05 20:35:00|7464.7|7460.9|7462.8|7460|7464.8|7462|7462.8|7460|41
1738788000000|2025-02-05 20:40:00|7463.7|7460.9|7462.8|7459|7463.8|7461|7461.9|7459|253
1738788300000|2025-02-05 20:45:00|7462.9|7460|7464.7|7461.9|7464.9|7462|7462.8|7460|161
1738788600000|2025-02-05 20:50:00|7464.8|7461|7463.8|7460|7464.9|7462.1|7460.9|7458|190
1738788900000|2025-02-05 20:55:00|7463.9|7461|7462.8|7459|7463.9|7461|7459.9|7457|280
1738789200000|2025-02-05 21:00:00|7462.6|7459.8|7460|7457.2|7463.8|7461|7458.9|7456.1|315
1738789500000|2025-02-05 21:05:00|7459.9|7457.1|7456.9|7454.1|7461.9|7459.1|7456.9|7454.1|213
1738789800000|2025-02-05 21:10:00|7457|7454.2|7454.7|7451.9|7457.8|7455|7454.7|7451.1|81
1738790100000|2025-02-05 21:15:00|7455.6|7451.8|7457.5|7454.7|7457.7|7454.8|7453.6|7450.1|91
1738790400000|2025-02-05 21:20:00|7457.6|7454.8|7457.6|7454.8|7459.6|7455.9|7456.7|7453.8|53
1738790700000|2025-02-05 21:25:00|7458.6|7455.8|7458.6|7455.8|7459.6|7455.9|7455.9|7453.1|188
1738791000000|2025-02-05 21:30:00|7457.7|7454.9|7458.6|7455.8|7459.7|7456.8|7456.7|7453.8|197
1738791300000|2025-02-05 21:35:00|7458.7|7455.9|7459.6|7456.8|7460.7|7457.8|7458.7|7455.8|40
1738791600000|2025-02-05 21:40:00|7460.5|7456.7|7459.6|7456.8|7460.7|7457.8|7457.7|7454.9|181
1738791900000|2025-02-05 21:45:00|7460.3|7457.5|7458.7|7455.9|7460.6|7457.5|7458.7|7455.8|85
1738792200000|2025-02-05 21:50:00|7457.9|7455.1|7457.7|7454.9|7458.6|7455.1|7456.6|7452.8|109
1738792500000|2025-02-05 21:55:00|7457.6|7454.8|7453.6|7449.8|7458.7|7455.8|7452.7|7448.9|275
1738792800000|2025-02-05 22:00:00|7453.7|7449.9|7457.8|7454|7458.8|7454|7452.9|7446.3|1
1738793100000|2025-02-05 22:05:00|7458.3|7454.5|7459.8|7456|7459.8|7456|7458.3|7454.5|0
1738793400000|2025-02-05 22:10:00|7459.7|7455.9|7459.2|7455.4|7460.3|7455.9|7458.7|7452.5|8
1738794300000|2025-02-05 22:25:00|7459|7455.2|7462.6|7454.8|7462.7|7455.4|7459|7453.5|2
1738795200000|2025-02-05 22:40:00|7458.1|7450.3|7458.3|7450.5|7458.3|7450.5|7456.6|7448.8|2
1738795500000|2025-02-05 22:45:00|7460.1|7452.3|7462.2|7454.4|7462.6|7454.8|7458.4|7450.6|1
1738796100000|2025-02-05 22:55:00|7461.9|7454.1|7461.2|7453.4|7461.9|7454.1|7458.6|7450.8|0
1738803600000|2025-02-06 01:00:00|7462.5|7454.7|7456.4|7453.6|7466.6|7463.8|7455.3|7451.6|969
1738803900000|2025-02-06 01:05:00|7456.6|7453.8|7464.4|7461.6|7464.6|7461.6|7456.4|7453.6|115
1738804200000|2025-02-06 01:10:00|7464.6|7460.8|7459.6|7456.8|7465.4|7461.8|7459.4|7456.6|108
1738804500000|2025-02-06 01:15:00|7460.4|7456.6|7461.7|7458.9|7462.6|7459.8|7459.6|7456.6|68
1738804800000|2025-02-06 01:20:00|7462.5|7458.7|7464.7|7460.9|7466.8|7463|7458.5|7455.7|201
1738805100000|2025-02-06 01:25:00|7464.8|7461.9|7461.4|7457.6|7464.8|7461.9|7458.7|7455.7|166
1738805400000|2025-02-06 01:30:00|7461.7|7457.9|7462.8|7459|7465.7|7462|7459.8|7456.9|108
1738805700000|2025-02-06 01:35:00|7462.7|7458.9|7460.8|7457|7462.9|7460|7459.7|7456.9|136
1738806000000|2025-02-06 01:40:00|7459.8|7456.8|7465.6|7461.8|7466.9|7464|7459.8|7456.8|112
1738806300000|2025-02-06 01:45:00|7465.8|7462|7463.9|7460.1|7465.9|7463|7460|7457.2|121
1738806600000|2025-02-06 01:50:00|7463.8|7460|7460.9|7457.1|7463.8|7460.8|7459.9|7457|102
1738806900000|2025-02-06 01:55:00|7462|7458.2|7463|7460.2|7463.9|7461|7459|7456.1|159
1738807200000|2025-02-06 02:00:00|7462.9|7460.1|7463.9|7461.1|7468|7465.2|7462.9|7459.2|186
1738807500000|2025-02-06 02:05:00|7464|7461.2|7467.7|7463.9|7468.9|7465.1|7459.9|7457.1|115
1738807800000|2025-02-06 02:10:00|7467.9|7464.9|7465.9|7462.1|7471.9|7468.9|7465.7|7462.1|88
1738808100000|2025-02-06 02:15:00|7465.7|7462.9|7464.9|7462.1|7466.9|7464.1|7464.7|7461.9|83
1738808400000|2025-02-06 02:20:00|7463.7|7460.9|7459|7456.2|7465|7461.9|7459|7456|226
1738808700000|2025-02-06 02:25:00|7459.8|7456|7461|7458.2|7461.8|7458.2|7459.7|7456|62
1738809000000|2025-02-06 02:30:00|7460.8|7458|7466.8|7464|7467.8|7465|7456.8|7454|424
1738809300000|2025-02-06 02:35:00|7466.7|7463.9|7467.8|7464|7467.8|7464.9|7463.8|7461|123
1738809600000|2025-02-06 02:40:00|7467|7464.2|7466.9|7464.1|7469|7466|7466.9|7463.1|111
1738809900000|2025-02-06 02:45:00|7467.9|7465|7468.9|7465.1|7468.9|7466.1|7466.8|7463.1|158
1738810200000|2025-02-06 02:50:00|7467.9|7466.1|7470.9|7468.1|7472.1|7469.1|7467.9|7465.1|117
1738810500000|2025-02-06 02:55:00|7471.9|7466.6|7470.9|7467.1|7471.9|7468.3|7468.9|7466.1|369
1738810800000|2025-02-06 03:00:00|7470.8|7467|7465.8|7463|7470.9|7468|7464.8|7461.1|155
1738811100000|2025-02-06 03:05:00|7465|7462.2|7469.8|7466|7469.9|7467|7464.9|7462|203
1738811400000|2025-02-06 03:10:00|7469.7|7466.9|7470.8|7468|7472.8|7469.1|7466.9|7464.1|240
1738811700000|2025-02-06 03:15:00|7470.9|7468.1|7468.9|7466.1|7470.9|7468.1|7467.9|7465|103
1738812000000|2025-02-06 03:20:00|7469|7465.2|7466.8|7463|7469|7465.2|7464.9|7462|84
1738812300000|2025-02-06 03:25:00|7466.9|7463.1|7466.6|7463.8|7466.9|7463.8|7464.8|7462|110
1738812600000|2025-02-06 03:30:00|7466.8|7464|7462.8|7460|7466.9|7464|7462.8|7459.1|125
1738812900000|2025-02-06 03:35:00|7462.9|7460.1|7460.9|7458.1|7463.8|7460.1|7460.8|7457.1|55
1738813200000|2025-02-06 03:40:00|7461.9|7458.9|7459.7|7456.9|7461.9|7458.9|7459.7|7456.9|27
1738813500000|2025-02-06 03:45:00|7459.9|7457.1|7458.7|7455.9|7460.7|7457.1|7456.7|7453.9|68
1738813800000|2025-02-06 03:50:00|7458.9|7456.1|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|15
1738814100000|2025-02-06 03:55:00|7459.9|7457.1|7459.6|7456.8|7460.9|7458.1|7459.6|7455.9|55
1738814400000|2025-02-06 04:00:00|7459.7|7456.9|7458.7|7454.9|7462.6|7459.8|7457.7|7454.9|78
1738814700000|2025-02-06 04:05:00|7458.6|7455.8|7457.7|7453.9|7458.8|7455.9|7456.8|7453.9|15
1738815000000|2025-02-06 04:10:00|7457.8|7454.9|7454.7|7451.9|7457.8|7454.9|7454.7|7451|76
1738815300000|2025-02-06 04:15:00|7454.8|7452|7457.8|7455|7458.7|7455|7454.7|7451.9|18
1738815600000|2025-02-06 04:20:00|7457|7454|7456.8|7453|7457|7454.2|7456.7|7453|26
1738815900000|2025-02-06 04:25:00|7455.9|7453.1|7455.8|7452|7456.8|7454|7454.8|7452|32
1738816200000|2025-02-06 04:30:00|7455.7|7451.9|7455.8|7453|7456.7|7453|7455.7|7451.9|7
1738816500000|2025-02-06 04:35:00|7454.9|7452|7456.8|7453|7456.8|7453|7454.9|7452|28
1738816800000|2025-02-06 04:40:00|7456.7|7453.9|7456.8|7453|7457.7|7454|7455.8|7453|285
1738817100000|2025-02-06 04:45:00|7455.8|7452.9|7456.8|7454|7456.8|7454|7455.8|7452.9|14
1738817400000|2025-02-06 04:50:00|7456.7|7453.9|7456.7|7452.9|7456.8|7453.9|7454.8|7452|28
1738817700000|2025-02-06 04:55:00|7455.8|7453|7455.8|7452|7456.7|7453|7454.8|7452|27
1738818000000|2025-02-06 05:00:00|7454.9|7452.1|7456.8|7454|7456.8|7454|7454.8|7452|43
1738818300000|2025-02-06 05:05:00|7456.6|7453.8|7458.8|7456|7458.8|7456|7456.6|7453|72
1738818600000|2025-02-06 05:10:00|7459.8|7456.1|7458.8|7455|7459.8|7457|7458.6|7455|32
1738818900000|2025-02-06 05:15:00|7457.8|7454.8|7457.6|7454.8|7458.8|7456|7456.8|7454|23
1738819200000|2025-02-06 05:20:00|7457.8|7455|7458.7|7455.9|7459.7|7456.9|7457.8|7454.8|21
1738819500000|2025-02-06 05:25:00|7457.7|7454.9|7459.7|7455.9|7459.7|7456.9|7457.7|7454.8|74
1738819800000|2025-02-06 05:30:00|7460.7|7456.9|7462.7|7458.9|7463.9|7460.9|7458.7|7455.8|109
1738820100000|2025-02-06 05:35:00|7461.6|7458.8|7468.7|7465.9|7468.7|7465.9|7461.5|7458.7|464
1738820400000|2025-02-06 05:40:00|7468.6|7465.8|7468.5|7464.7|7468.6|7465.8|7465.6|7462.7|119
1738820700000|2025-02-06 05:45:00|7468.3|7465.5|7464.5|7461.7|7469.6|7466.8|7464.5|7461.7|78
1738821000000|2025-02-06 05:50:00|7464.6|7461.8|7472.4|7469.6|7472.9|7469.6|7464.5|7461.7|220
1738821300000|2025-02-06 05:55:00|7473.3|7469.5|7473.4|7469.6|7475.3|7471.6|7472.4|7469.5|165
1738821600000|2025-02-06 06:00:00|7473.3|7470.5|7475.3|7471.5|7477.3|7474.5|7472.4|7469.1|221
1738821900000|2025-02-06 06:05:00|7475.2|7472.4|7475.4|7472.6|7476.4|7473.6|7474.3|7471.4|92
1738822200000|2025-02-06 06:10:00|7475.3|7472.5|7475.6|7471.8|7476.3|7472.6|7472.4|7468.8|290
1738822500000|2025-02-06 06:15:00|7475.4|7471.6|7475.5|7471.7|7477.5|7474.6|7474.5|7471.6|148
1738822800000|2025-02-06 06:20:00|7475.4|7472.6|7472.7|7468.9|7475.5|7472.6|7471.7|7468.7|67
1738823100000|2025-02-06 06:25:00|7472.5|7468.7|7474.7|7471.9|7475.4|7471.9|7471.7|7468.7|45
1738823400000|2025-02-06 06:30:00|7475.5|7471.7|7477.7|7474.9|7478.9|7475.7|7473.7|7470.9|266
1738823700000|2025-02-06 06:35:00|7477.5|7474.7|7479.5|7476.7|7481|7477.7|7476.4|7473.6|356
1738824000000|2025-02-06 06:40:00|7479.6|7475.8|7476.5|7472.7|7480.4|7476.7|7474.6|7471.7|190
1738824300000|2025-02-06 06:45:00|7474.6|7471.8|7472.5|7468.7|7474.8|7471.8|7470.6|7467.8|226
1738824600000|2025-02-06 06:50:00|7471.6|7468.8|7471.5|7467.7|7472.8|7469.8|7470.4|7466.7|117
1738824900000|2025-02-06 06:55:00|7470.6|7467.8|7468.6|7464.8|7470.6|7467.8|7466.5|7463.7|339
1738825200000|2025-02-06 07:00:00|7468.5|7465.7|7473.4|7469.6|7474.5|7471.7|7468.5|7464.8|154
1738825500000|2025-02-06 07:05:00|7473.5|7469.7|7473.6|7470.8|7475.6|7472.7|7472.5|7468.7|318
1738825800000|2025-02-06 07:10:00|7473.5|7470.7|7473.5|7470.7|7474.5|7470.8|7471.6|7468.7|83
1738826100000|2025-02-06 07:15:00|7474.5|7471.5|7474.6|7471.8|7476.5|7473.5|7472.6|7469.7|223
1738826400000|2025-02-06 07:20:00|7474.5|7471.7|7475.9|7473.1|7477.6|7473.9|7473.6|7470.7|99
1738826700000|2025-02-06 07:25:00|7475.6|7472.8|7474.6|7471.8|7476.5|7472.8|7473.6|7470.7|61
1738827000000|2025-02-06 07:30:00|7475.5|7472.7|7463.8|7461|7477.6|7473.9|7463|7460|921
1738827300000|2025-02-06 07:35:00|7464|7460.2|7464.8|7461|7469.2|7465.9|7463.8|7460.2|447
1738827600000|2025-02-06 07:40:00|7464|7461.2|7456.1|7453.3|7465|7462|7455.1|7452.2|679
1738827900000|2025-02-06 07:45:00|7456|7453.2|7452.1|7449.3|7457|7453.9|7451|7447.3|653
1738828200000|2025-02-06 07:50:00|7452.8|7450|7457.8|7454|7457.8|7454|7450|7446.3|752
1738828500000|2025-02-06 07:55:00|7456.9|7454.1|7457.5|7454.7|7460.7|7457.8|7455.8|7452.6|794
1738828800000|2025-02-06 08:00:00|7458.1|7455.3|7461.5|7457.7|7464.5|7461.7|7458.1|7455.3|803
1738829100000|2025-02-06 08:05:00|7460.7|7457.9|7458.8|7456|7463.4|7460.6|7455.1|7452.3|1213
1738829400000|2025-02-06 08:10:00|7459.8|7457|7464.8|7462|7469.8|7466.1|7457.8|7454.1|2376
1738829700000|2025-02-06 08:15:00|7464.1|7461.3|7466.9|7464.1|7472.8|7470|7463.9|7461.1|887
1738830000000|2025-02-06 08:20:00|7467.8|7465|7471.9|7469.1|7472.8|7470|7466.9|7464|1300
1738830300000|2025-02-06 08:25:00|7472.8|7469|7469|7466.2|7472.8|7469.1|7463.8|7460.1|3534
1738830600000|2025-02-06 08:30:00|7468.9|7466.1|7479.2|7476.4|7479.4|7476.4|7467.8|7464.1|3355
1738830900000|2025-02-06 08:35:00|7480.1|7476.3|7474.8|7472|7485.4|7482.4|7473.5|7470.6|2315
1738831200000|2025-02-06 08:40:00|7474.6|7471.8|7459.7|7455.9|7477.6|7474.8|7459.4|7455.7|3779
1738831500000|2025-02-06 08:45:00|7459.5|7455.7|7453.7|7449.9|7462.5|7459.7|7452.7|7449.9|2232
1738831800000|2025-02-06 08:50:00|7453.5|7450.7|7460.4|7457.6|7465.4|7462.5|7453.5|7449.9|1250
1738832100000|2025-02-06 08:55:00|7458.5|7455.7|7471.4|7468.6|7473.3|7469.5|7457.7|7454.7|770
1738832400000|2025-02-06 09:00:00|7471.7|7468.9|7468.3|7465.5|7473.3|7469.5|7463.4|7460.6|879
1738832700000|2025-02-06 09:05:00|7469.3|7466.5|7478.1|7474.3|7479.1|7476.3|7469.3|7466.5|919
1738833000000|2025-02-06 09:10:00|7478|7475.2|7485|7482.2|7485.8|7482.2|7477.2|7474.3|1288
1738833300000|2025-02-06 09:15:00|7486|7483.2|7488|7484.2|7493|7490.2|7484|7480.2|1508
1738833600000|2025-02-06 09:20:00|7487.8|7485|7487.8|7485|7492.7|7489.9|7484|7481|934
1738833900000|2025-02-06 09:25:00|7487|7484.2|7488.8|7485|7490.8|7487.9|7485.8|7483|821
1738834200000|2025-02-06 09:30:00|7488|7485.2|7492.8|7489|7494.8|7492|7487.7|7484|1151
1738834500000|2025-02-06 09:35:00|7492.7|7488.9|7485.8|7483|7494.6|7491.8|7485.8|7482.2|1668
1738834800000|2025-02-06 09:40:00|7486.7|7482.9|7482.9|7480.1|7489.8|7486.9|7482.9|7480|780
1738835100000|2025-02-06 09:45:00|7483.8|7481|7476.2|7473.4|7486.9|7484.1|7476.1|7473.3|896
1738835400000|2025-02-06 09:50:00|7476.1|7472.4|7473.5|7470.7|7479.2|7476.3|7470.5|7467.5|1420
1738835700000|2025-02-06 09:55:00|7473.3|7470.5|7480.9|7478.1|7482.2|7479.4|7472.2|7469.4|1076
1738836000000|2025-02-06 10:00:00|7481.1|7478.3|7488.2|7485.4|7489.1|7486.3|7480.1|7476.4|482
1738836300000|2025-02-06 10:05:00|7489.1|7485.3|7487.9|7484.1|7491.8|7488.1|7485.9|7483.1|853
1738836600000|2025-02-06 10:10:00|7486.9|7484|7496.2|7493.4|7496.2|7493.4|7481.9|7479|1771
1738836900000|2025-02-06 10:15:00|7497|7494.2|7501.1|7498.3|7503|7499.3|7495.9|7492.6|1669
1738837200000|2025-02-06 10:20:00|7502|7499.2|7506|7503.2|7509|7506|7500|7497.2|1518
1738837500000|2025-02-06 10:25:00|7506.1|7502.3|7507.8|7505|7508.8|7506|7504.1|7501.2|1495
1738837800000|2025-02-06 10:30:00|7508.8|7504.3|7514.4|7510.6|7515.4|7512.5|7507.7|7504|2006
1738838100000|2025-02-06 10:35:00|7513.6|7510.8|7514.4|7511.6|7519.2|7515.6|7512.7|7509.8|1518
1738838400000|2025-02-06 10:40:00|7514.5|7511.7|7507.7|7503.9|7517.4|7514.5|7506.8|7503.9|1507
1738838700000|2025-02-06 10:45:00|7506.9|7503.1|7504.7|7501.9|7513.4|7510.5|7503.8|7501|1432
1738839000000|2025-02-06 10:50:00|7504.5|7501.7|7509.7|7505.9|7513.7|7509.9|7503.7|7500.7|493
1738839300000|2025-02-06 10:55:00|7507.7|7503.9|7508.7|7504.9|7508.7|7505|7501.3|7498.3|1336
1738839600000|2025-02-06 11:00:00|7508.5|7505.7|7497.2|7494.4|7513.7|7510.9|7496|7492.5|1443
1738839900000|2025-02-06 11:05:00|7497.3|7494.5|7505.8|7503|7506.9|7503.1|7497.3|7494.4|1401
1738840200000|2025-02-06 11:10:00|7506.8|7504|7505.6|7502.8|7511.8|7509|7496.9|7493.4|1914
1738840500000|2025-02-06 11:15:00|7505.8|7503|7501.8|7499|7511.5|7508.7|7501.8|7498.8|813
1738840800000|2025-02-06 11:20:00|7501|7498.2|7500.9|7498.1|7504.9|7501.2|7496|7493.1|459
1738841100000|2025-02-06 11:25:00|7501|7498.2|7505.6|7502.8|7510.8|7507|7501|7498.2|399
1738841400000|2025-02-06 11:30:00|7505.5|7502.7|7506.5|7502.7|7509|7505.7|7501.5|7498.7|443
1738841700000|2025-02-06 11:35:00|7506.6|7502.8|7498.9|7496.1|7506.6|7503.7|7495.7|7492.9|1268
1738842000000|2025-02-06 11:40:00|7499.7|7495.9|7498.1|7494.3|7503.7|7500.9|7497.1|7494.3|428
1738842300000|2025-02-06 11:45:00|7498|7495.2|7489.1|7486.3|7498.1|7495.2|7487.3|7484.3|677
1738842600000|2025-02-06 11:50:00|7488.4|7485.6|7482.3|7479.5|7490.1|7487.2|7482.1|7478.5|346
1738842900000|2025-02-06 11:55:00|7481.3|7478.5|7481.5|7477.7|7486.2|7483.4|7477.5|7474.6|793
1738843200000|2025-02-06 12:00:00|7481.4|7478.6|7483.2|7480.4|7489.1|7485.8|7476.5|7473.7|1259
1738843500000|2025-02-06 12:05:00|7483.1|7480.3|7482.2|7479.4|7486.2|7483.3|7480.4|7477.6|285
1738843800000|2025-02-06 12:10:00|7483.2|7479.6|7481.4|7477.6|7484.2|7481.3|7479.4|7476.1|208
1738844100000|2025-02-06 12:15:00|7480.5|7477.7|7486.2|7482.4|7488.2|7485.3|7475.5|7472.6|752
1738844400000|2025-02-06 12:20:00|7485.2|7483.2|7491.8|7489|7494.9|7492|7484.2|7481.4|1388
1738844700000|2025-02-06 12:25:00|7491.9|7489.1|7494.7|7491.9|7497.8|7494.9|7491.1|7488.1|446
1738845000000|2025-02-06 12:30:00|7494.8|7492|7486.1|7483.3|7494.9|7492|7486.1|7483.3|1177
1738845300000|2025-02-06 12:35:00|7486.2|7483.4|7479.1|7475.3|7488.1|7485.1|7477.9|7475.1|1023
1738845600000|2025-02-06 12:40:00|7478.9|7476.1|7477.1|7474.3|7482.4|7479.1|7476.9|7474.1|327
1738845900000|2025-02-06 12:45:00|7477.2|7474.4|7479.9|7476.1|7480.9|7478.1|7476.2|7473.2|587
1738846200000|2025-02-06 12:50:00|7479|7476.2|7478|7474.2|7480|7477.1|7476.2|7473.2|1559
1738846500000|2025-02-06 12:55:00|7478.2|7475.4|7481|7477.2|7483.8|7480.8|7476.2|7473.2|724
1738846800000|2025-02-06 13:00:00|7480.9|7478.1|7481.2|7477.4|7484|7481.2|7477.2|7474.4|782
1738847100000|2025-02-06 13:05:00|7480.3|7477.5|7480|7476.2|7482|7479.1|7475.2|7472.4|1180
1738847400000|2025-02-06 13:10:00|7479.9|7477.1|7485.9|7483.1|7486.9|7484.1|7478.2|7475.2|375
1738847700000|2025-02-06 13:15:00|7486.6|7483.8|7484.7|7481.9|7492.9|7490.1|7484.7|7481.9|957
1738848000000|2025-02-06 13:20:00|7484.6|7481.8|7486.6|7482.8|7489.7|7486.8|7484.6|7481.8|477
1738848300000|2025-02-06 13:25:00|7485.7|7482.9|7485.7|7481.9|7490.6|7486.9|7484.7|7481.9|524
1738848600000|2025-02-06 13:30:00|7484.9|7482.1|7486.6|7483.8|7488.7|7485.8|7484.6|7480.9|350
1738848900000|2025-02-06 13:35:00|7485.9|7483.1|7483.4|7480.6|7488.6|7484.9|7480.6|7477.8|1404
1738849200000|2025-02-06 13:40:00|7483.6|7480.8|7478.7|7475.9|7484.6|7480.8|7477.6|7474.6|618
1738849500000|2025-02-06 13:45:00|7479.6|7476.8|7484.8|7482|7491.4|7488.6|7475.8|7472.9|981
1738849800000|2025-02-06 13:50:00|7484.7|7480.9|7491.6|7488.8|7493.6|7490.8|7482.8|7479.9|582
1738850100000|2025-02-06 13:55:00|7492.4|7488.6|7501.1|7497.3|7505.1|7502.3|7489.6|7486.8|1583
1738850400000|2025-02-06 14:00:00|7500.3|7497.5|7509.1|7505.3|7515.7|7512.9|7495.3|7492.3|2712
1738850700000|2025-02-06 14:05:00|7509|7505.2|7506.1|7503.3|7510.1|7507.3|7501.3|7498.3|744
1738851000000|2025-02-06 14:10:00|7506|7503.2|7507.9|7504.1|7508|7505.2|7500.1|7497.2|863
1738851300000|2025-02-06 14:15:00|7507.7|7504.9|7512.7|7509.9|7515|7512.2|7507.1|7504.2|1348
1738851600000|2025-02-06 14:20:00|7512.8|7510|7510.8|7508|7514|7511|7509.7|7506|965
1738851900000|2025-02-06 14:25:00|7511|7507.2|7488|7485.2|7513.8|7511|7477.5|7474.6|5770
1738852200000|2025-02-06 14:30:00|7488.1|7485.3|7484.2|7481.4|7493|7490.2|7478.2|7474.7|3719
1738852500000|2025-02-06 14:35:00|7484.4|7480.6|7487.2|7484.4|7491.1|7488.3|7481.2|7478.3|885
1738852800000|2025-02-06 14:40:00|7487.1|7484.3|7461.9|7459.1|7487.1|7484.3|7460.6|7457.8|2612
1738853100000|2025-02-06 14:45:00|7461.6|7458.8|7470.3|7466.5|7472.5|7469.7|7458.8|7455.8|1798
1738853400000|2025-02-06 14:50:00|7468.5|7465.7|7443.8|7441|7468.6|7465.7|7429.4|7426.6|6022
1738853700000|2025-02-06 14:55:00|7444.5|7441.7|7419.9|7417.1|7444.9|7442|7412|7409.2|6058
1738854000000|2025-02-06 15:00:00|7420.6|7417.8|7427.9|7425.1|7438.7|7435.9|7419.3|7416.3|4805
1738854300000|2025-02-06 15:05:00|7427.7|7424.9|7426.9|7424.1|7440.7|7437.9|7422|7419.2|2146
1738854600000|2025-02-06 15:10:00|7426|7423.2|7432.3|7429.5|7440.1|7437.2|7419.1|7416.3|2255
1738854900000|2025-02-06 15:15:00|7432.1|7429.3|7425.5|7422.7|7434.3|7431.3|7424.5|7421.7|1536
1738855200000|2025-02-06 15:20:00|7426.4|7422.6|7518.3|7515.5|7521.2|7517.5|7422.4|7419.6|11617
1738855500000|2025-02-06 15:25:00|7518.2|7514.5|7473.8|7471|7525.8|7523|7450.1|7447.2|11420
1738855800000|2025-02-06 15:30:00|7473.7|7470.9|7461|7458.2|7480.7|7477.8|7460.6|7457.8|3011
1738856100000|2025-02-06 15:35:00|7461.7|7458.9|7457|7454.2|7481.7|7478.9|7452|7449.2|2336
1738856400000|2025-02-06 15:40:00|7456.8|7454|7438.1|7435.3|7459|7456|7438|7434.3|2531
1738856700000|2025-02-06 15:45:00|7439.1|7435.2|7458.5|7454.7|7458.5|7455.7|7438.1|7435.2|1892
1738857000000|2025-02-06 15:50:00|7458.4|7454.6|7468.7|7465.9|7471.5|7468.7|7457.5|7454.6|1610
1738857300000|2025-02-06 15:55:00|7467.5|7464.7|7471.4|7467.6|7477.1|7474.3|7467.5|7464.7|1705
1738857600000|2025-02-06 16:00:00|7472|7469.2|7480.4|7477.6|7481.4|7478.6|7465.5|7462.6|1294
1738857900000|2025-02-06 16:05:00|7480.5|7477.7|7485.1|7482.3|7489.1|7485.4|7478.4|7475.4|1157
1738858200000|2025-02-06 16:10:00|7484.4|7481.6|7464.4|7461.6|7488.2|7485.3|7455.6|7452.5|2363
1738858500000|2025-02-06 16:15:00|7464.5|7460.7|7463.8|7461|7472.5|7469.6|7457.9|7455.1|737
1738858800000|2025-02-06 16:20:00|7464.6|7461.8|7468.8|7466|7478.4|7474.7|7464.1|7461|2100
1738859100000|2025-02-06 16:25:00|7468.6|7465.8|7462.8|7459|7471.8|7468.8|7458.6|7455.8|3678
1738859400000|2025-02-06 16:30:00|7462.5|7459.7|7456.9|7453.1|7465.8|7463|7453.4|7450.1|4646
1738859700000|2025-02-06 16:35:00|7457|7454.1|7461.9|7459.1|7468.8|7466|7453.2|7450.4|1339
1738860000000|2025-02-06 16:40:00|7462|7458.2|7456.4|7452.6|7470.9|7468.1|7451.4|7448.6|2696
1738860300000|2025-02-06 16:45:00|7456.3|7453.5|7460.3|7457.5|7463.3|7459.6|7450.4|7447.6|1547
1738860600000|2025-02-06 16:50:00|7460.2|7457.4|7465.1|7461.3|7472.1|7469.3|7458.4|7455.5|1312
1738860900000|2025-02-06 16:55:00|7464.3|7461.5|7456.4|7453.6|7475.1|7472.3|7454.7|7451.9|3237
1738861200000|2025-02-06 17:00:00|7457.4|7454.6|7452.5|7448.7|7460.3|7457.3|7451.4|7448.6|2003
1738861500000|2025-02-06 17:05:00|7451.7|7448.9|7428.8|7426|7451.7|7448.9|7424.7|7421.7|4177
1738861800000|2025-02-06 17:10:00|7430.2|7426.4|7432.7|7429.9|7434.7|7431.9|7426.9|7424|1692
1738862100000|2025-02-06 17:15:00|7433.7|7430|7430.7|7427.9|7437.5|7434.7|7426.7|7423.9|2138
1738862400000|2025-02-06 17:20:00|7429.8|7427|7437.7|7434.9|7437.8|7435|7428.9|7426|678
1738862700000|2025-02-06 17:25:00|7437.8|7435|7431.9|7428.1|7440.7|7437.9|7430.9|7428|1663
1738863000000|2025-02-06 17:30:00|7431.8|7428|7428.8|7426|7435.7|7432.9|7426.8|7423.1|818
1738863300000|2025-02-06 17:35:00|7428.1|7425.3|7425.8|7423|7430.8|7427.1|7424.8|7422|953
1738863600000|2025-02-06 17:40:00|7426.6|7423.8|7425.2|7422.4|7434.8|7431.8|7424.9|7422|1941
1738863900000|2025-02-06 17:45:00|7425.1|7422.3|7428|7425.2|7428|7425.2|7418.2|7415.2|6475
1738864200000|2025-02-06 17:50:00|7427|7424.2|7422.2|7419.4|7428.9|7426.1|7421.9|7418.4|437
1738864500000|2025-02-06 17:55:00|7422.9|7420.1|7420.2|7417.4|7425.9|7423.1|7419.2|7416.4|846
1738864800000|2025-02-06 18:00:00|7419.3|7416.5|7425.3|7422.5|7427.3|7423.6|7419.3|7416.5|730
1738865100000|2025-02-06 18:05:00|7426.2|7422.4|7430.2|7427.4|7433.3|7430.4|7422.4|7418.6|3392
1738865400000|2025-02-06 18:10:00|7430.3|7426.5|7429.3|7426.5|7436.2|7433.4|7429.2|7426.4|1126
1738865700000|2025-02-06 18:15:00|7428.4|7425.6|7424.4|7421.6|7432.7|7429.5|7423.4|7420.5|789
1738866000000|2025-02-06 18:20:00|7424.3|7421.5|7419.4|7416.6|7426.4|7423.5|7419.4|7416.6|991
1738866300000|2025-02-06 18:25:00|7418.4|7415.6|7414.7|7410.9|7418.4|7415.6|7413.6|7410.8|1166
1738866600000|2025-02-06 18:30:00|7414.6|7410.8|7414.5|7411.7|7418.9|7415.8|7412.6|7408.9|1389
1738866900000|2025-02-06 18:35:00|7414.7|7411.9|7406.7|7403.9|7419.5|7416.2|7406.7|7403.7|1654
1738867200000|2025-02-06 18:40:00|7407.5|7404.7|7405.8|7403|7408.7|7405.9|7401.7|7398|3223
1738867500000|2025-02-06 18:45:00|7405.7|7402.9|7406.7|7403.9|7413.4|7409.7|7402.8|7399.7|1063
1738867800000|2025-02-06 18:50:00|7406.5|7403.7|7403.5|7400.7|7408.5|7404.9|7399.7|7396.9|906
1738868100000|2025-02-06 18:55:00|7403.7|7400.9|7402.4|7399.6|7407.9|7404.6|7401.7|7398.7|1856
1738868400000|2025-02-06 19:00:00|7401.7|7398.9|7406.1|7403.3|7408.4|7405.6|7401.7|7398.7|1655
1738868700000|2025-02-06 19:05:00|7406.2|7402.4|7416.1|7413.3|7417.2|7414.3|7404.7|7401.7|4085
1738869000000|2025-02-06 19:10:00|7415.2|7412.4|7414.5|7410.7|7417.2|7414.4|7411.6|7408.7|2530
1738869300000|2025-02-06 19:15:00|7414.6|7410.8|7425.1|7421.3|7430.9|7427.3|7413.4|7409.7|3015
1738869600000|2025-02-06 19:20:00|7424.9|7422.1|7423.1|7420.3|7428.9|7425.3|7421.1|7417.4|1882
1738869900000|2025-02-06 19:25:00|7424.1|7421.1|7418.6|7415.8|7425.4|7422.3|7413.6|7410.8|7789
1738870200000|2025-02-06 19:30:00|7419.5|7415.7|7408.8|7406|7419.8|7416.8|7406.6|7403.1|2852
1738870500000|2025-02-06 19:35:00|7408.9|7406.1|7410.9|7408.1|7415.8|7412.1|7407.9|7405|882
1738870800000|2025-02-06 19:40:00|7410.8|7408|7409.9|7406.1|7412.9|7410.1|7407.9|7405|752
1738871100000|2025-02-06 19:45:00|7409|7406.2|7408.7|7405.9|7409.9|7406.9|7406.8|7404|387
1738871400000|2025-02-06 19:50:00|7408.9|7406.1|7413.6|7409.8|7413.7|7410.8|7407.9|7404.9|440
1738871700000|2025-02-06 19:55:00|7413.7|7409.9|7414.7|7410.9|7417.7|7414.8|7411.7|7408.8|539
1738872000000|2025-02-06 20:00:00|7413.9|7411.1|7412.7|7409.9|7419.5|7416.7|7412.7|7409.9|877
1738872300000|2025-02-06 20:05:00|7412.9|7409.1|7411.9|7408.1|7412.9|7409.9|7409.9|7406.9|272
1738872600000|2025-02-06 20:10:00|7412.7|7409.9|7410.7|7407.9|7414.6|7411.8|7409.9|7407.1|323
1738872900000|2025-02-06 20:15:00|7410.9|7408.1|7411.9|7409.1|7414.4|7411.1|7408.9|7406.1|291
1738873200000|2025-02-06 20:20:00|7412.7|7409.9|7410.7|7407.9|7413.7|7409.9|7409.6|7406.1|223
1738873500000|2025-02-06 20:25:00|7410.8|7408|7411.7|7407.9|7411.8|7409|7410.6|7406.9|102
1738873800000|2025-02-06 20:30:00|7411.6|7408.8|7416.8|7414|7417.8|7414.9|7411.6|7408.8|267
1738874100000|2025-02-06 20:35:00|7417.7|7413.9|7414.7|7411.9|7417.7|7414|7413.6|7409.9|119
1738874400000|2025-02-06 20:40:00|7414.6|7411.8|7413.5|7410.7|7414.7|7411.8|7410.8|7408|147
1738874700000|2025-02-06 20:45:00|7414.5|7411.6|7414.5|7411.7|7416.7|7413.7|7413.7|7409.9|194
1738875000000|2025-02-06 20:50:00|7414.7|7411.9|7421.5|7418.7|7421.5|7418.7|7414.7|7411.9|318
1738875300000|2025-02-06 20:55:00|7421.7|7418.9|7419.5|7416.7|7422.5|7418.9|7417.7|7414.7|253
1738875600000|2025-02-06 21:00:00|7419.7|7415.9|7415.8|7413|7419.7|7416.7|7415.7|7412.7|269
1738875900000|2025-02-06 21:05:00|7416.5|7413.7|7415.7|7411.9|7416.8|7413.9|7412.8|7410|155
1738876200000|2025-02-06 21:10:00|7414.8|7412|7412.5|7408.7|7415.8|7413|7411.5|7407.9|781
1738876500000|2025-02-06 21:15:00|7411.7|7408.9|7413.5|7410.7|7413.6|7410.7|7410.7|7407.7|76
1738876800000|2025-02-06 21:20:00|7413.6|7409.8|7412.6|7409.8|7413.6|7409.8|7411.5|7407.8|113
1738877100000|2025-02-06 21:25:00|7412.5|7409.7|7412.5|7409.7|7414.5|7411.7|7409.6|7406.7|340
1738877400000|2025-02-06 21:30:00|7413.5|7410.7|7412.5|7409.7|7414.5|7410.8|7410.6|7407.7|441
1738877700000|2025-02-06 21:35:00|7412.4|7409.6|7412.5|7409.7|7412.6|7409.7|7411.5|7408.7|287
1738878000000|2025-02-06 21:40:00|7411.6|7408.8|7413.5|7410.7|7414.5|7411.7|7410.6|7407.7|238
1738878300000|2025-02-06 21:45:00|7413.3|7410.5|7414.5|7411.7|7414.8|7411.8|7413.3|7410.5|578
1738878600000|2025-02-06 21:50:00|7414.3|7411.5|7413.5|7409.7|7414.6|7411.8|7412.5|7409.5|356
1738878900000|2025-02-06 21:55:00|7413.6|7409.8|7412.3|7409.5|7414.8|7412|7412.3|7409.5|185
1738879200000|2025-02-06 22:00:00|7411.6|7408.8|7414.6|7411.8|7415.5|7411.8|7411.3|7407.3|22
1738879500000|2025-02-06 22:05:00|7413.8|7411|7414.2|7410.4|7415.5|7411|7412.5|7407.7|2
1738879800000|2025-02-06 22:10:00|7417.2|7414.4|7419.1|7415.3|7419.1|7415.3|7417.2|7414.4|101
1738880100000|2025-02-06 22:15:00|7418.7|7414.9|7418.7|7414.9|7418.7|7414.9|7418.7|7414.9|0
1738880700000|2025-02-06 22:25:00|7418.6|7414.8|7417.7|7413.9|7418.6|7414.8|7417.7|7413.9|0
1738881000000|2025-02-06 22:30:00|7418.1|7414.3|7417.7|7413.9|7418.1|7414.3|7417.7|7413.9|1
1738882200000|2025-02-06 22:50:00|7418.1|7414.3|7417.7|7413.9|7418.1|7414.3|7417.7|7413.9|22
1738882500000|2025-02-06 22:55:00|||||||||1
1738890000000|2025-02-07 01:00:00|7419.6|7411.8|7422.1|7419.3|7425|7422.2|7415.1|7411.5|319
1738890300000|2025-02-07 01:05:00|7423|7419.2|7422.3|7419.5|7424.1|7421.2|7420.3|7417.3|135
1738890600000|2025-02-07 01:10:00|7422.1|7419.3|7420.1|7417.3|7423.1|7420.2|7419.1|7415.5|103
1738890900000|2025-02-07 01:15:00|7420.3|7417.5|7421.2|7418.4|7423.3|7420.3|7419.2|7416.4|84
1738891200000|2025-02-07 01:20:00|7421.4|7418.6|7420.4|7417.6|7422.4|7419.6|7419.2|7415.6|83
1738891500000|2025-02-07 01:25:00|7421.2|7417.4|7421.2|7417.4|7422.2|7418.4|7419.2|7416.4|41
1738891800000|2025-02-07 01:30:00|7420.2|7417.3|7421.1|7417.3|7423.9|7421.1|7419.2|7416.3|325
1738892100000|2025-02-07 01:35:00|7421.2|7417.4|7424.1|7420.3|7424.1|7421.1|7418.9|7415.3|63
1738892400000|2025-02-07 01:40:00|7423.2|7420.4|7425.1|7422.3|7425.2|7422.4|7422.2|7419.3|48
1738892700000|2025-02-07 01:45:00|7425.2|7422.4|7431.1|7427.3|7431.2|7428.4|7425.1|7421.4|147
1738893000000|2025-02-07 01:50:00|7430.9|7428.1|7433.2|7430.4|7434.1|7431.1|7430.9|7428.1|166
1738893300000|2025-02-07 01:55:00|7433.4|7430.6|7439.3|7436.5|7440.2|7436.7|7432.2|7429.3|348
1738893600000|2025-02-07 02:00:00|7440.2|7436.4|7440.3|7437.5|7441.2|7438.4|7438.2|7435.3|202
1738893900000|2025-02-07 02:05:00|7440.2|7437.4|7450|7447.2|7451.2|7448.4|7439.3|7435.7|261
1738894200000|2025-02-07 02:10:00|7451|7448.2|7451.2|7447.4|7452.2|7449.2|7447.9|7444.2|266
1738894500000|2025-02-07 02:15:00|7451|7447.2|7447.3|7444.5|7451|7447.4|7447.2|7444.4|117
1738894800000|2025-02-07 02:20:00|7448.2|7444.4|7452|7449.2|7452.2|7449.2|7447.2|7444.4|115
1738895100000|2025-02-07 02:25:00|7452.2|7449.4|7452|7448.2|7453.2|7450.4|7451|7447.2|185
1738895400000|2025-02-07 02:30:00|7452.2|7449.2|7448|7444.2|7453|7449.4|7446.2|7443.2|165
1738895700000|2025-02-07 02:35:00|7447|7443.4|7452|7449.2|7454|7451.1|7445.2|7442.4|371
1738896000000|2025-02-07 02:40:00|7452.2|7448.4|7453.9|7451.1|7454|7451.2|7449.2|7446.4|146
1738896300000|2025-02-07 02:45:00|7454|7451.2|7453.7|7450.9|7456.1|7453.1|7452.9|7449.9|102
1738896600000|2025-02-07 02:50:00|7453.9|7450.1|7452.7|7448.9|7453.9|7451.1|7450.9|7447.9|132
1738896900000|2025-02-07 02:55:00|7452.9|7449.9|7453.6|7450.8|7453.8|7450.9|7450.7|7446.9|63
1738897200000|2025-02-07 03:00:00|7453.7|7450.9|7453.7|7450.9|7455.7|7452.9|7452.7|7449.8|171
1738897500000|2025-02-07 03:05:00|7452.8|7449.9|7453.7|7450.9|7453.7|7450.9|7450.8|7447|132
1738897800000|2025-02-07 03:10:00|7453.8|7450|7458.7|7454.9|7458.7|7455.7|7452.7|7449.9|122
1738898100000|2025-02-07 03:15:00|7457.7|7454.7|7455.8|7453|7458.7|7455.9|7453.7|7450|117
1738898400000|2025-02-07 03:20:00|7456.8|7452.9|7456.8|7454|7457.2|7454|7453.8|7450.9|38
1738898700000|2025-02-07 03:25:00|7456|7453|7458.7|7454.9|7458.7|7455|7455.7|7452|100
1738899000000|2025-02-07 03:30:00|7458.5|7455.7|7455.8|7452|7458.8|7455.9|7455.8|7452|48
1738899300000|2025-02-07 03:35:00|7455.7|7452.9|7456.8|7453|7456.8|7453.9|7454.8|7451.9|23
1738899600000|2025-02-07 03:40:00|7456.7|7453.9|7456.8|7453|7458.7|7455|7455.7|7452.7|55
1738899900000|2025-02-07 03:45:00|7455.9|7453.1|7455.5|7452.7|7456.6|7453.6|7454.5|7450.8|338
1738900200000|2025-02-07 03:50:00|7455.6|7452.8|7456.5|7452.7|7457.5|7453.8|7454.6|7451.7|63
1738900500000|2025-02-07 03:55:00|7455.6|7452.8|7451.8|7449|7456.5|7452.8|7450.8|7448|272
1738900800000|2025-02-07 04:00:00|7451.6|7448.8|7449.8|7447|7451.8|7449|7448.8|7445.5|284
1738901100000|2025-02-07 04:05:00|7449.6|7446.8|7444.1|7441.3|7449.8|7446.8|7444.1|7441.1|241
1738901400000|2025-02-07 04:10:00|7444.9|7441.1|7443.1|7439.3|7445.1|7442.1|7441.9|7438.1|77
1738901700000|2025-02-07 04:15:00|7442.1|7438.3|7444|7440.2|7444.9|7441.3|7441.9|7438.3|20
1738902000000|2025-02-07 04:20:00|7443.9|7440.1|7442.9|7440.1|7444.9|7441.2|7442|7439.1|42
1738902300000|2025-02-07 04:25:00|7443|7440.2|7444.9|7441.1|7445|7442.1|7442.9|7439.9|58
1738902600000|2025-02-07 04:30:00|7445|7441.2|7444.9|7442.1|7445.9|7442.9|7444.9|7441.2|12
1738902900000|2025-02-07 04:35:00|7445.7|7441.9|7443.9|7441.1|7445.9|7442.9|7443.9|7441.1|24
1738903200000|2025-02-07 04:40:00|7444|7441.2|7445.9|7442.1|7445.9|7442.2|7443.9|7441.1|48
1738903500000|2025-02-07 04:45:00|7444.9|7442.9|7444.9|7442.1|7447|7444.1|7444.7|7441.1|143
1738903800000|2025-02-07 04:50:00|7445|7442.2|7449|7446.2|7449|7446.2|7444.9|7442.1|97
1738904100000|2025-02-07 04:55:00|7449.9|7446.1|7449|7446.2|7451|7447.2|7449|7446.1|54
1738904400000|2025-02-07 05:00:00|7449.2|7445.4|7450.9|7447.1|7451|7448.1|7448|7445.1|33
1738904700000|2025-02-07 05:05:00|7450|7447.2|7450.7|7446.9|7450.9|7448|7448.9|7445.9|27
1738905000000|2025-02-07 05:10:00|7450.8|7447|7451.8|7449|7452|7449.2|7450.7|7447|94
1738905300000|2025-02-07 05:15:00|7452.5|7449.7|7455.8|7452|7456.7|7453|7452.5|7449.7|179
1738905600000|2025-02-07 05:20:00|7455|7452.2|7455.8|7452|7455.8|7452.2|7453.8|7450.9|48
1738905900000|2025-02-07 05:25:00|7455.7|7451.9|7455.7|7451.9|7455.8|7453|7453.8|7450|105
1738906200000|2025-02-07 05:30:00|7455.8|7452|7456.8|7453|7457.7|7454.9|7454.8|7451.9|112
1738906500000|2025-02-07 05:35:00|7457.8|7454|7461|7457.2|7464.1|7461.2|7456.8|7454|306
1738906800000|2025-02-07 05:40:00|7460.8|7457|7456.8|7454|7460.8|7457.2|7453.8|7450.2|129
1738907100000|2025-02-07 05:45:00|7457|7454.2|7455|7451.2|7457|7454.2|7454|7451.2|72
1738907400000|2025-02-07 05:50:00|7454|7450.2|7454.8|7452|7456.7|7453.9|7451.9|7449.1|289
1738907700000|2025-02-07 05:55:00|7454.7|7451.9|7450.8|7448|7454.7|7451.9|7450.8|7447|62
1738908000000|2025-02-07 06:00:00|7450.9|7447.1|7449.9|7447.1|7452.8|7449.8|7449.8|7446|121
1738908300000|2025-02-07 06:05:00|7449.8|7447|7455.8|7452|7455.8|7452.8|7449.8|7446|114
1738908600000|2025-02-07 06:10:00|7454.8|7451.8|7456.5|7453.7|7457.6|7454.7|7453.6|7450|86
1738908900000|2025-02-07 06:15:00|7456.6|7453.8|7456.6|7452.8|7461.5|7457.8|7456.3|7452.7|315
1738909200000|2025-02-07 06:20:00|7456.5|7452.7|7454.5|7451.7|7459.5|7455.8|7453.5|7450.7|108
1738909500000|2025-02-07 06:25:00|7454.6|7451.8|7457.6|7454.8|7458.3|7454.8|7454.5|7451.7|89
1738909800000|2025-02-07 06:30:00|7458.5|7454.7|7459.3|7456.5|7460.5|7456.8|7456.6|7453.7|52
1738910100000|2025-02-07 06:35:00|7459.5|7456.7|7461.5|7458.7|7462.3|7459.5|7457.5|7454.7|166
1738910400000|2025-02-07 06:40:00|7462.2|7459.4|7462.3|7459.5|7462.5|7459.5|7460.3|7457.5|133
1738910700000|2025-02-07 06:45:00|7463.3|7459.8|7463.6|7459.8|7464.4|7460.8|7462.3|7459.5|205
1738911000000|2025-02-07 06:50:00|7463.4|7459.6|7467.4|7464.6|7468.6|7465.6|7462.6|7459.6|665
1738911300000|2025-02-07 06:55:00|7467.6|7463.8|7467.4|7463.6|7467.6|7464.6|7464.4|7461.5|105
1738911600000|2025-02-07 07:00:00|7466.6|7463.8|7467.3|7464.5|7468.6|7465.6|7465.6|7462.6|374
1738911900000|2025-02-07 07:05:00|7467.4|7464.6|7468.4|7465.6|7469.4|7465.8|7465.4|7462.6|150
1738912200000|2025-02-07 07:10:00|7467.4|7464.6|7463.6|7460.8|7469.4|7466.6|7463.6|7460.8|334
1738912500000|2025-02-07 07:15:00|7463.4|7460.6|7462.4|7459.6|7466.3|7463.5|7462.3|7458.8|349
1738912800000|2025-02-07 07:20:00|7462.6|7458.8|7463.1|7460.3|7464.3|7461.3|7460.6|7457.6|425
1738913100000|2025-02-07 07:25:00|7463.3|7460.5|7463.1|7460.3|7465.3|7461.5|7460.4|7457.6|142
1738913400000|2025-02-07 07:30:00|7463.2|7460.4|7469.4|7465.6|7470.1|7466.8|7463.2|7460.4|218
1738913700000|2025-02-07 07:35:00|7469.2|7465.4|7467.4|7463.6|7471.2|7467.7|7466.2|7463.4|295
1738914000000|2025-02-07 07:40:00|7467.2|7464.4|7467.2|7464.4|7469.1|7466.3|7465.1|7462.3|271
1738914300000|2025-02-07 07:45:00|7467.1|7464.3|7473.6|7470.8|7474.6|7471|7467.1|7464.1|1135
1738914600000|2025-02-07 07:50:00|7473.8|7470|7467.3|7464.5|7484.3|7480.5|7466.5|7463.5|2323
1738914900000|2025-02-07 07:55:00|7467.5|7463.7|7459.5|7455.7|7467.5|7464.7|7458.3|7454.7|563
1738915200000|2025-02-07 08:00:00|7459.6|7455.8|7481.3|7478.5|7482.3|7479.5|7456.8|7454|1289
1738915500000|2025-02-07 08:05:00|7481.2|7478.4|7478.8|7476|7483|7479.4|7476.5|7473.7|1114
1738915800000|2025-02-07 08:10:00|7478.3|7475.5|7480.2|7476.4|7484|7481.2|7477.2|7474.4|1049
1738916100000|2025-02-07 08:15:00|7479.3|7477.4|7480|7477.2|7484|7481.1|7475.3|7472.5|922
1738916400000|2025-02-07 08:20:00|7480.1|7477.3|7488.1|7484.3|7488.1|7485.2|7479.3|7476.3|863
1738916700000|2025-02-07 08:25:00|7488|7484.2|7492.1|7489.3|7493|7490.2|7483.1|7480.3|4205
1738917000000|2025-02-07 08:30:00|7493|7489.2|7486|7483.2|7498.1|7495.2|7484.9|7481.2|6575
1738917300000|2025-02-07 08:35:00|7486.9|7484.1|7480.9|7477.1|7487.9|7485.1|7477.9|7475.1|1189
1738917600000|2025-02-07 08:40:00|7480|7477.2|7478|7474.2|7482.9|7479.9|7473|7470.1|734
1738917900000|2025-02-07 08:45:00|7477.9|7475.2|7484.9|7481.1|7485.9|7482.2|7474.2|7471.2|777
1738918200000|2025-02-07 08:50:00|7484.7|7481.9|7481|7477.2|7489.9|7486.9|7479.2|7476.2|1061
1738918500000|2025-02-07 08:55:00|7482|7479.2|7487.7|7483.9|7488.7|7485.1|7482|7479.2|820
1738918800000|2025-02-07 09:00:00|7486.7|7484|7478.8|7476|7487.7|7484|7476|7473.2|1322
1738919100000|2025-02-07 09:05:00|7479.1|7476.3|7473.4|7470.6|7481|7478|7471.4|7468.6|3075
1738919400000|2025-02-07 09:10:00|7473.3|7470.5|7475.3|7472.5|7477.4|7474.5|7464.6|7461.8|1814
1738919700000|2025-02-07 09:15:00|7476.3|7473.5|7466.7|7463.9|7477.3|7473.6|7466.6|7463.8|936
1738920000000|2025-02-07 09:20:00|7466.6|7463.8|7457.9|7454.1|7469.7|7466.8|7456.9|7454.1|2297
1738920300000|2025-02-07 09:25:00|7457|7454.2|7460.6|7457.8|7461.6|7458.8|7452.9|7450.1|2628
1738920600000|2025-02-07 09:30:00|7459.7|7456.9|7457.1|7454.3|7465|7462|7453.4|7449.8|2374
1738920900000|2025-02-07 09:35:00|7457.3|7453.5|7471.7|7468.9|7472.5|7469.7|7457.1|7453.5|1405
1738921200000|2025-02-07 09:40:00|7471.5|7468.7|7475.2|7472.4|7476.3|7473.4|7465.6|7462|1233
1738921500000|2025-02-07 09:45:00|7475.3|7472.5|7474.5|7471.7|7478.3|7475.4|7473.5|7470.5|711
1738921800000|2025-02-07 09:50:00|7473.5|7470.7|7478.3|7474.5|7478.5|7475.5|7469.5|7466.7|706
1738922100000|2025-02-07 09:55:00|7479.3|7476.5|7482.3|7478.5|7483.2|7480.4|7474.6|7471.7|2267
1738922400000|2025-02-07 10:00:00|7482.2|7479.5|7483.2|7480.4|7488.2|7485.4|7475.5|7472.7|2504
1738922700000|2025-02-07 10:05:00|7484.2|7481.4|7484.3|7481.5|7485.3|7482.5|7479.3|7476.5|1497
1738923000000|2025-02-07 10:10:00|7484.2|7480.5|7482.3|7479.5|7486.3|7483.5|7480.3|7477.5|472
1738923300000|2025-02-07 10:15:00|7482.5|7479.7|7483.3|7480.5|7483.3|7480.5|7478.5|7475.5|272
1738923600000|2025-02-07 10:20:00|7483.2|7480.4|7481.4|7478.6|7487.3|7483.5|7479.5|7476.5|442
1738923900000|2025-02-07 10:25:00|7480.4|7477.6|7486.3|7482.5|7486.3|7483.3|7477.4|7474.5|1121
1738924200000|2025-02-07 10:30:00|7486.1|7482.3|7486.3|7482.5|7491|7487.5|7482.3|7479.5|1182
1738924500000|2025-02-07 10:35:00|7485.4|7482.6|7476.6|7473.8|7486.3|7482.6|7475.6|7471.9|687
1738924800000|2025-02-07 10:40:00|7476.7|7472.8|7475.7|7472.9|7478.6|7474.9|7472.7|7469.8|911
1738925100000|2025-02-07 10:45:00|7475.6|7472.8|7474.6|7471.8|7480.4|7477.6|7473.6|7470.8|804
1738925400000|2025-02-07 10:50:00|7474.4|7471.6|7482.7|7479.9|7485.9|7480.6|7469.9|7467.1|1078
1738925700000|2025-02-07 10:55:00|7483.4|7480.6|7480.9|7478.1|7483.7|7480.8|7478.7|7475.9|292
1738926000000|2025-02-07 11:00:00|7481.7|7477.9|7471.7|7468.9|7481.7|7478.1|7467|7463.7|1150
1738926300000|2025-02-07 11:05:00|7471.9|7469.1|7478.5|7475.7|7481.5|7478.6|7471.7|7468.9|1211
1738926600000|2025-02-07 11:10:00|7478.7|7475.9|7475.5|7472.7|7479.7|7476.7|7474.5|7470.9|472
1738926900000|2025-02-07 11:15:00|7475.4|7472.6|7466|7463.2|7479.5|7476.6|7464.8|7461.3|675
1738927200000|2025-02-07 11:20:00|7466.7|7463.9|7457.1|7454.3|7467.1|7464.2|7457|7454.2|770
1738927500000|2025-02-07 11:25:00|7458|7454.2|7456.3|7452.5|7458.1|7455.2|7453.4|7450.3|1253
1738927800000|2025-02-07 11:30:00|7455.3|7453.2|7457.8|7455|7460.8|7458|7448.3|7445.5|591
1738928100000|2025-02-07 11:35:00|7458|7454.2|7457|7454.2|7461.8|7458|7454.1|7451.2|911
1738928400000|2025-02-07 11:40:00|7456.8|7454|7464.7|7461.9|7464.8|7462|7454.8|7452|812
1738928700000|2025-02-07 11:45:00|7464.5|7461.7|7468.3|7465.5|7469.5|7466.7|7461.8|7458.9|589
1738929000000|2025-02-07 11:50:00|7467.6|7464.8|7470.6|7467.8|7477.2|7474.4|7466.5|7462.8|938
1738929300000|2025-02-07 11:55:00|7470.5|7467.7|7464.6|7460.8|7471.6|7467.8|7463.8|7460.8|394
1738929600000|2025-02-07 12:00:00|7463.8|7461|7460.6|7457.8|7468.5|7464.8|7458.8|7455.8|698
1738929900000|2025-02-07 12:05:00|7459.2|7456.4|7461.8|7459|7466.6|7463.8|7457.9|7455|471
1738930200000|2025-02-07 12:10:00|7461.6|7458.8|7470.3|7467.5|7472.3|7468.8|7460.6|7457.8|395
1738930500000|2025-02-07 12:15:00|7470.5|7467.7|7469|7466.2|7473.3|7470.5|7468.3|7465.5|274
1738930800000|2025-02-07 12:20:00|7469.3|7466.5|7468.3|7464.5|7471.3|7467.7|7465.5|7462.5|183
1738931100000|2025-02-07 12:25:00|7468.5|7464.7|7471.3|7467.5|7474.5|7471.5|7467.3|7464.5|379
1738931400000|2025-02-07 12:30:00|7470.5|7467.7|7477.3|7473.5|7478.3|7475.5|7468.4|7464.6|545
1738931700000|2025-02-07 12:35:00|7477.1|7474.3|7469.6|7466.8|7478.4|7475.5|7468.7|7465.8|317
1738932000000|2025-02-07 12:40:00|7468.9|7466.1|7468.4|7464.6|7472.4|7468.8|7467.6|7464.6|194
1738932300000|2025-02-07 12:45:00|7467.6|7464.8|7458.6|7455.8|7468.4|7464.8|7458.6|7455.8|302
1738932600000|2025-02-07 12:50:00|7457.7|7454.9|7459.7|7456.9|7462.7|7459.9|7455.9|7452.9|334
1738932900000|2025-02-07 12:55:00|7460.6|7456.8|7458.7|7455.9|7462.6|7458.8|7455.6|7451.8|433
1738933200000|2025-02-07 13:00:00|7458.6|7455.8|7465.9|7463.1|7468.7|7465.8|7454.7|7451.8|396
1738933500000|2025-02-07 13:05:00|7464.9|7462.1|7464.7|7461.9|7471.7|7468.8|7463.6|7460.8|569
1738933800000|2025-02-07 13:10:00|7465.7|7462.1|7469.5|7466.7|7472.4|7469.6|7461.9|7458.9|1115
1738934100000|2025-02-07 13:15:00|7469.2|7466.4|7467.5|7463.7|7470.4|7467.6|7464.5|7461.6|974
1738934400000|2025-02-07 13:20:00|7466.7|7463.9|7465.5|7462.7|7467.7|7464.9|7461.5|7458.7|881
1738934700000|2025-02-07 13:25:00|7464.8|7462|7463.3|7459.5|7465|7462|7458.7|7455.9|627
1738935000000|2025-02-07 13:30:00|7463.7|7459.9|7458.7|7455.9|7467.5|7464.6|7451.8|7449|1989
1738935300000|2025-02-07 13:35:00|7459.7|7456.9|7458.7|7455.9|7462.7|7459.7|7453.5|7449.9|425
1738935600000|2025-02-07 13:40:00|7459.5|7455.7|7458.5|7455.7|7465.5|7462.7|7457.2|7454.4|618
1738935900000|2025-02-07 13:45:00|7460.5|7456.7|7467.2|7464.4|7469.2|7465.6|7460|7456.7|914
1738936200000|2025-02-07 13:50:00|7468.2|7464.6|7460.5|7457.7|7468.2|7464.6|7455.5|7452.6|692
1738936500000|2025-02-07 13:55:00|7460.3|7457.5|7457.3|7454.5|7460.3|7457.5|7452.5|7449.5|1505
1738936800000|2025-02-07 14:00:00|7456.7|7453.9|7457.3|7454.5|7459.2|7455.5|7443.8|7440.8|2888
1738937100000|2025-02-07 14:05:00|7457.5|7454.7|7454.6|7451.8|7460.3|7457.5|7449.8|7446.8|1204
1738937400000|2025-02-07 14:10:00|7455.3|7452.5|7464.5|7461.7|7467.5|7464.7|7449.8|7446.8|1508
1738937700000|2025-02-07 14:15:00|7463.5|7460.7|7481|7477.2|7482|7478.4|7463.5|7460.7|1964
1738938000000|2025-02-07 14:20:00|7480.2|7477.4|7477.3|7474.5|7483|7479.4|7475.5|7472.5|1177
1738938300000|2025-02-07 14:25:00|7478.2|7475.4|7480|7476.2|7481|7477.4|7475|7471.5|977
1738938600000|2025-02-07 14:30:00|7479.8|7477|7484.8|7482|7485.8|7482.2|7474.3|7471.5|1406
1738938900000|2025-02-07 14:35:00|7484.1|7481.3|7473.1|7470.3|7485.8|7483|7472.5|7469.5|1091
1738939200000|2025-02-07 14:40:00|7473.3|7470.5|7481.1|7477.3|7484.5|7481.2|7470.3|7467.5|994
1738939500000|2025-02-07 14:45:00|7480.1|7477.2|7482.1|7479.3|7485.1|7482.3|7462.4|7459.6|2773
1738939800000|2025-02-07 14:50:00|7483|7479.2|7473.4|7470.6|7485|7482.2|7468.7|7465.8|1776
1738940100000|2025-02-07 14:55:00|7473.6|7470.8|7468.4|7465.6|7473.6|7470.8|7464.7|7461.8|1479
1738940400000|2025-02-07 15:00:00|7468|7465.2|7455.9|7453.1|7468|7465.2|7453.7|7450.9|1560
1738940700000|2025-02-07 15:05:00|7456|7453.2|7466.4|7463.6|7466.6|7463.8|7452.9|7449.8|1295
1738941000000|2025-02-07 15:10:00|7466.7|7463.9|7464.4|7461.6|7468.6|7465.8|7461.4|7457.9|649
1738941300000|2025-02-07 15:15:00|7464.6|7461.8|7469.6|7465.8|7474.6|7471.6|7461.6|7458.4|869
1738941600000|2025-02-07 15:20:00|7468.7|7465.9|7465|7462.2|7468.7|7465.9|7460.9|7457.9|1120
1738941900000|2025-02-07 15:25:00|7465.9|7462.1|7471|7468.2|7476.9|7473.9|7464.9|7462.1|1026
1738942200000|2025-02-07 15:30:00|7470.9|7468.1|7473|7470.2|7477.9|7475.1|7469|7466.1|811
1738942500000|2025-02-07 15:35:00|7472.8|7470|7468.2|7464.4|7479|7476.2|7467|7464.2|1645
1738942800000|2025-02-07 15:40:00|7467.3|7464.5|7473.1|7469.3|7475.2|7472.3|7467.2|7464.4|1191
1738943100000|2025-02-07 15:45:00|7473|7470.2|7467.3|7464.5|7479.1|7476.2|7466.1|7463.3|1680
1738943400000|2025-02-07 15:50:00|7467.1|7464.3|7452.9|7450.1|7473.3|7469.7|7451.9|7449.1|4736
1738943700000|2025-02-07 15:55:00|7452.8|7450|7451.1|7447.3|7452.9|7450.1|7437.1|7434.3|7180
1738944000000|2025-02-07 16:00:00|7450.9|7448.1|7429.7|7426.9|7457.9|7455.1|7421.8|7418.9|7308
1738944300000|2025-02-07 16:05:00|7430.5|7426.7|7439.4|7436.6|7443.1|7440.3|7426.7|7423.9|2921
1738944600000|2025-02-07 16:10:00|7440|7437.2|7429.7|7426.9|7441.5|7438.4|7429.7|7426.9|2050
1738944900000|2025-02-07 16:15:00|7429.8|7427|7439.8|7436|7443|7440|7423.8|7421|2393
1738945200000|2025-02-07 16:20:00|7439.7|7436.9|7434.8|7432|7443.7|7440.9|7432.8|7430|1495
1738945500000|2025-02-07 16:25:00|7435.7|7431.9|7436.4|7433.6|7445|7442|7432.4|7429.5|5761
1738945800000|2025-02-07 16:30:00|7437.1|7434.3|7449|7445.2|7452.8|7450|7433.4|7430.6|4539
1738946100000|2025-02-07 16:35:00|7449.1|7445.3|7431.1|7428.3|7450|7447.2|7429.3|7426.5|1959
1738946400000|2025-02-07 16:40:00|7430.4|7427.6|7428.3|7425.5|7431.3|7428.3|7422.7|7419.8|2835
1738946700000|2025-02-07 16:45:00|7427.9|7425.1|7426.4|7423.6|7429.1|7425.5|7419.3|7416.5|1983
1738947000000|2025-02-07 16:50:00|7427.3|7423.5|7424.2|7420.4|7433.1|7430.1|7422.2|7419.3|1648
1738947300000|2025-02-07 16:55:00|7424.1|7421.3|7423.1|7420.3|7428.1|7424.4|7422.2|7419.3|950
1738947600000|2025-02-07 17:00:00|7423.2|7420.4|7426.8|7424|7431.5|7428.7|7422.1|7418.4|2461
1738947900000|2025-02-07 17:05:00|7426.9|7424.1|7441.5|7438.7|7444.5|7440.8|7425.1|7422.3|2651
1738948200000|2025-02-07 17:10:00|7440.6|7437.8|7443.4|7440.6|7447.3|7444.3|7434.5|7430.8|1581
1738948500000|2025-02-07 17:15:00|7443.6|7440.8|7441.3|7437.5|7451.3|7448.2|7437.1|7433.8|2050
1738948800000|2025-02-07 17:20:00|7441.1|7438.3|7439.3|7436.5|7448.3|7445.3|7437.4|7434.5|1780
1738949100000|2025-02-07 17:25:00|7440.3|7437.3|7440.3|7436.5|7443.3|7440.3|7436.4|7433.5|415
1738949400000|2025-02-07 17:30:00|7440.1|7437.3|7434.6|7430.8|7442.3|7438.6|7431.7|7428.8|661
1738949700000|2025-02-07 17:35:00|7433.7|7430.9|7442.6|7438.8|7445.6|7442.8|7433.7|7430.9|693
1738950000000|2025-02-07 17:40:00|7442.4|7439.6|7449.3|7446.5|7452.3|7449.3|7442.4|7439.6|816
1738950300000|2025-02-07 17:45:00|7449.4|7446.6|7450.4|7447.6|7454.4|7451.5|7447.4|7444.5|566
1738950600000|2025-02-07 17:50:00|7450.6|7447.8|7451.4|7448.6|7455.4|7451.8|7445.7|7442.6|709
1738950900000|2025-02-07 17:55:00|7450.6|7447.8|7453.4|7450.6|7457.6|7454.6|7450.6|7447.6|661
1738951200000|2025-02-07 18:00:00|7453.6|7450.8|7458.2|7455.4|7461.4|7458.4|7451.4|7447.8|1408
1738951500000|2025-02-07 18:05:00|7457.4|7454.6|7452.4|7449.6|7459.2|7455.6|7449.6|7446.8|796
1738951800000|2025-02-07 18:10:00|7453.4|7449.8|7460.1|7457.3|7461.1|7457.4|7449.2|7445.6|1081
1738952100000|2025-02-07 18:15:00|7459.2|7456.3|7460.2|7457.4|7462.2|7459.4|7457.7|7454.4|593
1738952400000|2025-02-07 18:20:00|7461.1|7457.3|7460.1|7457.3|7465.1|7461.4|7459.1|7456.3|1199
1738952700000|2025-02-07 18:25:00|7459.9|7457.1|7464.4|7460.6|7465.9|7462.9|7458.1|7455.1|1107
1738953000000|2025-02-07 18:30:00|7464.7|7460.9|7464.7|7460.9|7464.7|7461.9|7458.9|7455.6|742
1738953300000|2025-02-07 18:35:00|7463.7|7461.9|7462.7|7459.9|7465.7|7462.3|7460.9|7457.1|568
1738953600000|2025-02-07 18:40:00|7462.1|7459.3|7461.9|7459.1|7465.7|7462.9|7460.1|7457.1|561
1738953900000|2025-02-07 18:45:00|7461.7|7458.9|7453|7450.2|7462.9|7459.9|7453|7450.2|744
1738954200000|2025-02-07 18:50:00|7453.9|7450.1|7448.9|7445.1|7454.9|7452.1|7446|7443.1|946
1738954500000|2025-02-07 18:55:00|7448.7|7445.9|7446|7442.2|7452.9|7449.9|7445.9|7442.2|799
1738954800000|2025-02-07 19:00:00|7445|7442.1|7450.7|7447.9|7451|7448.2|7444.9|7442.1|1036
1738955100000|2025-02-07 19:05:00|7450.9|7448.1|7453.7|7450.9|7456.9|7453.9|7450|7447.1|482
1738955400000|2025-02-07 19:10:00|7453.9|7451.1|7459.7|7456.9|7461.5|7458.2|7453.7|7450.9|644
1738955700000|2025-02-07 19:15:00|7459.5|7456.7|7467.5|7463.7|7473.9|7470.6|7458.7|7455.7|1726
1738956000000|2025-02-07 19:20:00|7467.4|7464.6|7464.2|7461.4|7472.4|7469.6|7463|7460.2|2224
1738956300000|2025-02-07 19:25:00|7464|7461.2|7452|7449.2|7465.2|7462.4|7452|7449.2|9293
1738956600000|2025-02-07 19:30:00|7453|7450.2|7448.5|7445.7|7453.2|7450.2|7448.2|7445.2|2020
1738956900000|2025-02-07 19:35:00|7448.6|7445.8|7448.8|7445|7449.5|7446.7|7445.6|7442.8|711
1738957200000|2025-02-07 19:40:00|7447.9|7445.1|7453.6|7450.8|7455.5|7451.7|7446.6|7443.8|363
1738957500000|2025-02-07 19:45:00|7453.5|7450.7|7456.3|7452.5|7456.3|7452.7|7451.3|7448.5|474
1738957800000|2025-02-07 19:50:00|7455.5|7452.7|7454.3|7450.5|7456.5|7453.5|7451.5|7448.5|196
1738958100000|2025-02-07 19:55:00|7454.4|7450.6|7452.4|7449.6|7454.4|7451.6|7452.4|7449.6|283
1738958400000|2025-02-07 20:00:00|7452.3|7449.5|7453.3|7449.5|7453.4|7450.5|7449.4|7446.5|381
1738958700000|2025-02-07 20:05:00|7454.3|7450.5|7454|7451.2|7454.4|7451.6|7451.3|7448.3|451
1738959000000|2025-02-07 20:10:00|7454.1|7451.3|7455.1|7452.3|7455.1|7452.3|7453.3|7449.6|264
1738959300000|2025-02-07 20:15:00|7455|7452.2|7455.3|7452.5|7456.1|7453.3|7453.3|7450.3|540
1738959600000|2025-02-07 20:20:00|7455.1|7452.3|7456.8|7454|7457.9|7455.1|7453.3|7450.3|1183
1738959900000|2025-02-07 20:25:00|7455.9|7453.1|7455.8|7452|7456.9|7453.8|7451.9|7449|227
1738960200000|2025-02-07 20:30:00|7454.9|7452.1|7453.1|7450.3|7455.9|7453|7452.1|7449.3|211
1738960500000|2025-02-07 20:35:00|7452.3|7449.5|7453.9|7450.1|7456.1|7452.7|7450.2|7447.4|326
1738960800000|2025-02-07 20:40:00|7453.1|7450.3|7452.9|7450.1|7454.1|7451.1|7451.1|7448.1|180
1738961100000|2025-02-07 20:45:00|7453.1|7450.3|7451.9|7449.1|7454.9|7452.1|7450.9|7448.1|478
1738961400000|2025-02-07 20:50:00|7452.8|7449|7453.9|7450.1|7456.9|7454.1|7451.9|7449|368
1738961700000|2025-02-07 20:55:00|7453.1|7450.3|7451.1|7448.3|7454.9|7452|7450.9|7448.1|303
1738962000000|2025-02-07 21:00:00|7450.9|7448.1|7448.7|7444.9|7451.1|7448.1|7447.4|7444.4|157
1738962300000|2025-02-07 21:05:00|7448.2|7444.4|7450.1|7446.3|7451.1|7448.3|7447.2|7444.3|95
1738962600000|2025-02-07 21:10:00|7450.2|7446.4|7449.2|7446.4|7451.1|7447.4|7449.2|7446.3|56
1738962900000|2025-02-07 21:15:00|7449.4|7446.6|7452.2|7448.4|7452.2|7449.4|7448.9|7445.6|85
1738963200000|2025-02-07 21:20:00|7451.4|7448.6|7454.4|7451.6|7455.2|7452.2|7451.2|7448.4|49
1738963500000|2025-02-07 21:25:00|7454.2|7451.4|7453.4|7450.6|7454.5|7451.7|7453.4|7450.4|108
1738963800000|2025-02-07 21:30:00|7453.2|7450.4|7453.4|7450.6|7454.5|7451.7|7453.2|7450.4|64
1738964100000|2025-02-07 21:35:00|7454.2|7450.4|7455.5|7451.7|7455.5|7452.7|7453.2|7450.4|387
1738964400000|2025-02-07 21:40:00|7455.3|7452.5|7454.5|7451.7|7455.5|7452.7|7452.3|7448.7|188
1738964700000|2025-02-07 21:45:00|7455.3|7451.5|7462.3|7459.5|7463.5|7460.5|7455.3|7451.5|295
1738965000000|2025-02-07 21:50:00|7462.2|7459.4|7458.3|7454.5|7463.2|7459.5|7458.3|7454.5|30
1738965300000|2025-02-07 21:55:00|7458.2|7455.4|7457.6|7454.8|7460.5|7457.5|7457.3|7453.7|55
1739142000000|2025-02-09 23:00:00|7443.8|7440|7440.6|7436.8|7454.6|7449.6|7438.3|7433.8|244
1739142300000|2025-02-09 23:05:00|7440.8|7437.8|7455.1|7451.3|7457.4|7453.6|7440.8|7437|123
1739142600000|2025-02-09 23:10:00|7454.9|7451.1|7461.4|7457.6|7463.4|7459.6|7454.9|7451.1|31
1739142900000|2025-02-09 23:15:00|7461.1|7458.6|7463.1|7459.3|7465.4|7461.6|7461.1|7455.6|38
1739143200000|2025-02-09 23:20:00|7463.4|7459.6|7466.6|7462.8|7467.4|7463.6|7463.4|7459.6|38
1739143500000|2025-02-09 23:25:00|7466.9|7463.1|7462.6|7459.8|7467.4|7464.6|7462.6|7458.8|9
1739143800000|2025-02-09 23:30:00|7463.6|7460.1|7464.6|7460.8|7465.6|7462.6|7463.6|7459.8|24
1739144100000|2025-02-09 23:35:00|7464.4|7461.6|7463|7459.2|7465.2|7461.6|7460.4|7456.8|18
1739144400000|2025-02-09 23:40:00|7463.2|7459.4|7459.2|7455.4|7463.4|7460.4|7457.4|7453.6|23
1739144700000|2025-02-09 23:45:00|7459.4|7455.6|7463.4|7459.6|7463.6|7460.6|7459.2|7455.4|15
1739145000000|2025-02-09 23:50:00|7463.6|7459.8|7461.6|7457.8|7466.4|7463.1|7461.2|7457.6|32
1739145300000|2025-02-09 23:55:00|7462.2|7458.4|7465.6|7461.8|7465.6|7461.8|7462.2|7458.4|3
1739145600000|2025-02-10 00:00:00|7465.4|7462.6|7470.2|7466.4|7470.2|7466.4|7465.4|7462.1|12
1739145900000|2025-02-10 00:05:00|7470.4|7466.6|7469.7|7465.9|7471.2|7467.4|7468|7464.4|9
1739146200000|2025-02-10 00:10:00|7469.5|7465.7|7468|7464.2|7469.5|7465.7|7468|7464.2|4
1739146500000|2025-02-10 00:15:00|7467|7464|7468|7464.2|7468.2|7464.4|7467|7464|0
1739146800000|2025-02-10 00:20:00|7467.8|7464|7467|7463.2|7468.2|7464.4|7466.8|7463|2
1739147100000|2025-02-10 00:25:00|7467.2|7464.4|7469.4|7465.6|7470.2|7466.6|7467.2|7463.4|7
1739147400000|2025-02-10 00:30:00|7469.2|7465.4|7467.7|7463.9|7469.4|7465.6|7467.2|7463.4|88
1739147700000|2025-02-10 00:35:00|7467.4|7463.6|7468.3|7465.5|7468.3|7465.5|7467|7463.4|13
1739148000000|2025-02-10 00:40:00|7468.5|7465.7|7469.1|7465.3|7470.3|7467.5|7468.1|7464.5|38
1739148300000|2025-02-10 00:45:00|7468.3|7465.5|7479.7|7475.9|7485.6|7482.8|7468.3|7465.5|536
1739148600000|2025-02-10 00:50:00|7480|7476.2|7482.7|7478.9|7483.5|7479.9|7480|7476.2|68
1739148900000|2025-02-10 00:55:00|7482.5|7478.7|7484.3|7480.5|7486|7482.2|7479.5|7475.7|27
1739149200000|2025-02-10 01:00:00|7484.5|7480.7|7488.5|7484.7|7490.9|7487.3|7481|7477.7|484
1739149500000|2025-02-10 01:05:00|7488.7|7484.9|7489.5|7485.7|7489.5|7485.9|7482.9|7479.9|188
1739149800000|2025-02-10 01:10:00|7488.7|7485.9|7486.7|7482.9|7491.9|7488.1|7486.5|7482.9|101
1739150100000|2025-02-10 01:15:00|7486.5|7483.7|7489.7|7486.9|7494.5|7491.7|7485.7|7482.5|1702
1739150400000|2025-02-10 01:20:00|7489.9|7487.1|7490.7|7487.9|7493.7|7490.1|7489.7|7486.7|129
1739150700000|2025-02-10 01:25:00|7491.7|7486.9|7490.5|7487.7|7493.5|7489.9|7488.7|7485.7|125
1739151000000|2025-02-10 01:30:00|7490.7|7487.9|7491.5|7488.7|7492.7|7488.9|7488.7|7485.7|119
1739151300000|2025-02-10 01:35:00|7491.7|7488.9|7491.7|7488.9|7492.9|7489.9|7490.5|7486.7|42
1739151600000|2025-02-10 01:40:00|7491.5|7488.7|7491.7|7488.9|7493.9|7490.3|7489.7|7486.7|76
1739151900000|2025-02-10 01:45:00|7492.9|7489.1|7491.1|7488.3|7494.3|7491.3|7489.1|7486.3|133
1739152200000|2025-02-10 01:50:00|7491.3|7488.5|7489.9|7487.1|7492.1|7489.1|7489.7|7485.9|56
1739152500000|2025-02-10 01:55:00|7490.9|7488.1|7492.1|7488.3|7494.1|7491.3|7490.7|7487.1|69
1739152800000|2025-02-10 02:00:00|7491.9|7488.1|7500.1|7497.3|7500.9|7497.9|7489.9|7486.3|169
1739153100000|2025-02-10 02:05:00|7499.9|7497.1|7501.1|7498.3|7503.9|7500.3|7499.1|7496.1|119
1739153400000|2025-02-10 02:10:00|7501.9|7499.1|7502.3|7498.5|7504.1|7501.1|7500.3|7497.5|405
1739153700000|2025-02-10 02:15:00|7501.5|7498.7|7497.5|7493.7|7502.5|7499.7|7496.5|7493.5|118
1739154000000|2025-02-10 02:20:00|7497.3|7493.5|7502.3|7499.5|7502.5|7499.5|7495.7|7492.9|491
1739154300000|2025-02-10 02:25:00|7502.5|7499.7|7502.5|7498.7|7503.5|7500.5|7500.5|7496.9|78
1739154600000|2025-02-10 02:30:00|7502.3|7499.5|7505.5|7501.7|7507.5|7503.9|7502.3|7498.7|174
1739154900000|2025-02-10 02:35:00|7505.3|7502.5|7509.6|7506.8|7510.6|7507.8|7505.3|7502.5|229
1739155200000|2025-02-10 02:40:00|7508.4|7505.6|7499.8|7496|7509.6|7506|7497.6|7494.8|277
1739155500000|2025-02-10 02:45:00|7499|7496.2|7498.6|7494.8|7499.8|7497|7496.6|7493.8|37
1739155800000|2025-02-10 02:50:00|7498.8|7495|7495.6|7491.8|7498.8|7495.8|7492.6|7489|814
1739156100000|2025-02-10 02:55:00|7495.4|7492.6|7496.2|7492.4|7500|7497|7494.8|7491.8|1184
1739156400000|2025-02-10 03:00:00|7496|7493.2|7494|7490.2|7497|7493.4|7491|7487.6|62
1739156700000|2025-02-10 03:05:00|7494.2|7490.4|7493.7|7490.9|7497.5|7494.2|7493.2|7490.2|57
1739157000000|2025-02-10 03:10:00|7494.2|7491.4|7494.2|7490.4|7497|7493.4|7493|7490.2|272
1739157300000|2025-02-10 03:15:00|7493.8|7491|7496.2|7493.4|7497.2|7494.2|7492.7|7489.2|74
1739157600000|2025-02-10 03:20:00|7496|7493.2|7498|7495.2|7498|7495.2|7496|7493.2|57
1739157900000|2025-02-10 03:25:00|7499|7495.7|7498.8|7496|7501|7498.2|7497|7494.2|261
1739158200000|2025-02-10 03:30:00|7498.6|7495.8|7491|7487.2|7498.6|7495.8|7488.4|7485.4|141
1739158500000|2025-02-10 03:35:00|7490.8|7488|7491.2|7488.4|7493.2|7490.2|7489.2|7486.2|44
1739158800000|2025-02-10 03:40:00|7490.4|7487.4|7493|7489.2|7493|7489.4|7489.2|7486.2|39
1739159100000|2025-02-10 03:45:00|7493.2|7490.2|7492.2|7489.4|7493.2|7490.2|7491.2|7488.2|26
1739159400000|2025-02-10 03:50:00|7493|7489.2|7493.2|7490.4|7494.2|7490.6|7492.2|7489.2|25
1739159700000|2025-02-10 03:55:00|7494.2|7489.4|7495.2|7492.4|7496|7492.4|7492.2|7489.2|25
1739160000000|2025-02-10 04:00:00|7494.7|7491.4|7494.4|7491.6|7495.4|7492.4|7493.4|7490.4|46
1739160300000|2025-02-10 04:05:00|7494.6|7491.8|7496.1|7492.3|7497.1|7493.5|7494.6|7491.3|12
1739160600000|2025-02-10 04:10:00|7495.3|7492.5|7496.9|7493.1|7497.1|7494.1|7495.1|7492.1|34
1739160900000|2025-02-10 04:15:00|7497.1|7493.3|7499.9|7496.1|7499.9|7496.3|7496.9|7493.3|27
1739161200000|2025-02-10 04:20:00|7499.1|7496.3|7500.1|7497.3|7500.1|7497.3|7497.9|7494.9|24
1739161500000|2025-02-10 04:25:00|7499.9|7497.1|7500.1|7497.3|7500.9|7498.1|7499.9|7497.1|13
1739161800000|2025-02-10 04:30:00|7500.9|7498.1|7499.9|7496.1|7501.1|7498.1|7498.3|7495.3|31
1739162100000|2025-02-10 04:35:00|7500.1|7497.1|7500.9|7498.1|7501.1|7498.1|7499.1|7496.1|23
1739162400000|2025-02-10 04:40:00|7501.7|7497.9|7501.9|7499.1|7501.9|7499.1|7500.1|7497.1|45
1739162700000|2025-02-10 04:45:00|7502.9|7499.3|7502.9|7499.1|7503.1|7500.1|7501.9|7498.9|12
1739163000000|2025-02-10 04:50:00|7502.1|7499.3|7502.7|7499.9|7503.1|7500.1|7501.9|7498.3|12
1739163300000|2025-02-10 04:55:00|7502.9|7500.1|7501.9|7499.1|7503.1|7500.1|7501.7|7498.1|7
1739163600000|2025-02-10 05:00:00|7502.9|7500.1|7503.9|7500.1|7504.1|7501.1|7500.9|7498.1|65
1739163900000|2025-02-10 05:05:00|7503.1|7500.3|7504.9|7502.1|7504.9|7502.1|7501.9|7498.9|34
1739164200000|2025-02-10 05:10:00|7505.9|7503.1|7508.9|7506.1|7509.7|7506.1|7504.9|7502.1|147
1739164500000|2025-02-10 05:15:00|7508.7|7504.9|7507.9|7505.1|7508.7|7505.9|7506.7|7503.9|46
1739164800000|2025-02-10 05:20:00|7508.7|7505.9|7508.9|7506.1|7509.7|7506.9|7507.7|7504.7|23
1739165100000|2025-02-10 05:25:00|7508.7|7505.9|7509.7|7505.9|7509.7|7506.1|7508.5|7505.7|6
1739165400000|2025-02-10 05:30:00|7509.9|7506.9|7508.7|7504.9|7511.7|7508.9|7504.5|7501.5|315
1739165700000|2025-02-10 05:35:00|7507.9|7505.1|7504.6|7500.8|7508.7|7505.7|7504.6|7500.8|269
1739166000000|2025-02-10 05:40:00|7503.8|7501|7503.8|7501|7505.6|7502.8|7503|7500|140
1739166300000|2025-02-10 05:45:00|7504.6|7500.8|7502.2|7499.4|7505|7502|7501.2|7498.2|89
1739166600000|2025-02-10 05:50:00|7502|7499.2|7501.2|7497.4|7503.2|7500|7499.8|7496.2|185
1739166900000|2025-02-10 05:55:00|7500.4|7497.6|7497|7494.2|7500.4|7497.6|7496.2|7493.2|130
1739167200000|2025-02-10 06:00:00|7497.2|7494.4|7495|7492.2|7497.2|7494.4|7494|7491.2|60
1739167500000|2025-02-10 06:05:00|7496|7493.2|7494|7491.2|7497.2|7493.6|7493.8|7491|176
1739167800000|2025-02-10 06:10:00|7493.8|7491|7490.2|7487.4|7494|7491|7488.2|7485.2|298
1739168100000|2025-02-10 06:15:00|7490|7487.2|7492|7488.2|7492.2|7489.2|7489.2|7486.2|130
1739168400000|2025-02-10 06:20:00|7492.2|7489.4|7494.2|7491.4|7495|7491.4|7492.2|7488.9|90
1739168700000|2025-02-10 06:25:00|7494.4|7490.6|7492.2|7489.4|7496.2|7492.6|7491.2|7488.2|129
1739169000000|2025-02-10 06:30:00|7493|7489.2|7489.2|7485.4|7493.4|7490.4|7488.2|7484.4|51
1739169300000|2025-02-10 06:35:00|7489|7486.4|7489.2|7486.4|7492.2|7488.4|7488.2|7484.9|179
1739169600000|2025-02-10 06:40:00|7490.2|7487|7493|7489.2|7493.2|7489.4|7488.4|7485.4|111
1739169900000|2025-02-10 06:45:00|7492.2|7489.4|7500.2|7496.4|7500.2|7496.6|7492.2|7489.2|256
1739170200000|2025-02-10 06:50:00|7500|7497.2|7503.2|7500.4|7504.2|7500.6|7500|7497.2|79
1739170500000|2025-02-10 06:55:00|7504|7500.2|7508.2|7504.4|7508.2|7505.2|7502.2|7499.4|133
1739170800000|2025-02-10 07:00:00|7508|7504.2|7508.2|7504.4|7512|7509|7507.2|7504.2|335
1739171100000|2025-02-10 07:05:00|7508|7505.2|7507.2|7503.4|7508.2|7505.2|7503.2|7500.2|103
1739171400000|2025-02-10 07:10:00|7506.2|7502.4|7501.1|7498.3|7506.2|7502.6|7500.1|7496.3|381
1739171700000|2025-02-10 07:15:00|7500.9|7498.1|7498.1|7495.3|7501.1|7498.3|7495.9|7493.1|155
1739172000000|2025-02-10 07:20:00|7497.1|7494.3|7497.1|7493.3|7498.9|7495.3|7494.9|7491.3|154
1739172300000|2025-02-10 07:25:00|7496.1|7493.1|7500.1|7496.3|7500.1|7497.1|7496.1|7493.1|80
1739172600000|2025-02-10 07:30:00|7498.9|7496.1|7501.9|7499.1|7502.9|7499.1|7496.9|7494.1|253
1739172900000|2025-02-10 07:35:00|7501.7|7497.9|7502.9|7500.1|7503.9|7501.1|7499.7|7496.9|343
1739173200000|2025-02-10 07:40:00|7503.1|7500.3|7503.1|7500.3|7506.9|7504.1|7499.9|7497.1|278
1739173500000|2025-02-10 07:45:00|7502.1|7499.3|7503.3|7500.5|7505.1|7502.3|7501|7496.7|1055
1739173800000|2025-02-10 07:50:00|7503.5|7500.7|7498.9|7496.1|7504.3|7501.5|7497.7|7494.7|373
1739174100000|2025-02-10 07:55:00|7498.5|7495.7|7491.7|7488.9|7500.5|7497.5|7490.4|7487.1|638
1739174400000|2025-02-10 08:00:00|7491.1|7487.3|7498.9|7496.1|7499.7|7496.7|7489.9|7486.9|681
1739174700000|2025-02-10 08:05:00|7498.5|7495.7|7500.7|7497.9|7501.5|7497.9|7496.9|7493.9|542
1739175000000|2025-02-10 08:10:00|7500.9|7497.1|7498.7|7495.9|7502.7|7499.7|7497.5|7494.7|375
1739175300000|2025-02-10 08:15:00|7498.5|7495.7|7507.7|7504.9|7508.7|7505.9|7497.9|7495.1|733
1739175600000|2025-02-10 08:20:00|7508.3|7505.5|7510.5|7507.7|7511.7|7508.7|7503.5|7500.7|820
1739175900000|2025-02-10 08:25:00|7510.7|7506.9|7506.5|7503.7|7510.9|7508.1|7501.3|7498.5|4148
1739176200000|2025-02-10 08:30:00|7506.7|7502.9|7498.9|7496.1|7509.1|7505.9|7496.9|7494.1|3543
1739176500000|2025-02-10 08:35:00|7498.5|7495.7|7484.5|7481.7|7498.9|7496.1|7481.5|7478.7|1261
1739176800000|2025-02-10 08:40:00|7485.8|7482|7490.5|7487.7|7491.7|7488.7|7485.3|7482|586
1739177100000|2025-02-10 08:45:00|7490.9|7488.1|7497.4|7494.6|7498.8|7495.6|7483.7|7480.9|765
1739177400000|2025-02-10 08:50:00|7498.2|7495.4|7500.2|7497.4|7500.4|7497.6|7495.2|7492.4|366
1739177700000|2025-02-10 08:55:00|7501.4|7498.6|7503.4|7499.6|7503.4|7500.6|7499.4|7496.6|379
1739178000000|2025-02-10 09:00:00|7503.8|7501|7502.4|7499.6|7504.4|7501.6|7499.2|7496.4|817
1739178300000|2025-02-10 09:05:00|7501.4|7498.6|7497.6|7493.8|7502.8|7500|7493.8|7490.8|597
1739178600000|2025-02-10 09:10:00|7497.4|7494.6|7502.6|7499.8|7504.6|7501.6|7494|7490.8|410
1739178900000|2025-02-10 09:15:00|7503.4|7500.6|7503.4|7500.6|7505.4|7501.8|7500.4|7497.6|605
1739179200000|2025-02-10 09:20:00|7502.4|7499.6|7512.2|7509.4|7512.4|7509.6|7499.6|7496.6|1175
1739179500000|2025-02-10 09:25:00|7512.4|7509.6|7522|7519.2|7526.2|7523.2|7512.2|7509.4|2603
1739179800000|2025-02-10 09:30:00|7522.2|7518.4|7524.4|7521.6|7526.4|7523.6|7521.2|7518.2|898
1739180100000|2025-02-10 09:35:00|7524.2|7521.4|7527.8|7525|7528.8|7526|7523.2|7520.4|1309
1739180400000|2025-02-10 09:40:00|7528.6|7525.8|7526|7522.2|7528.6|7525.8|7521.6|7518.8|849
1739180700000|2025-02-10 09:45:00|7525.8|7522|7522.8|7520|7527.4|7524.2|7521.8|7518.8|543
1739181000000|2025-02-10 09:50:00|7523|7520.2|7519.8|7517|7523.8|7520.8|7518|7515|424
1739181300000|2025-02-10 09:55:00|7520|7517.2|7523.8|7520|7525.8|7522.8|7519|7516|682
1739181600000|2025-02-10 10:00:00|7523.6|7519.8|7517.8|7515|7523.8|7520.8|7515|7512|1515
1739181900000|2025-02-10 10:05:00|7517.6|7514.8|7518|7515.2|7520|7517.2|7515|7511.2|827
1739182200000|2025-02-10 10:10:00|7517.2|7514.4|7518.9|7516.1|7520.2|7517.4|7511.2|7508.2|595
1739182500000|2025-02-10 10:15:00|7519.9|7517.1|7524.9|7522.1|7526.1|7523.1|7519.9|7516.9|492
1739182800000|2025-02-10 10:20:00|7524.4|7521.6|7525.1|7522.3|7526.1|7523.1|7522.3|7519.3|539
1739183100000|2025-02-10 10:25:00|7525.3|7522.5|7537.1|7534.3|7539.9|7536.6|7525.3|7522.3|1521
1739183400000|2025-02-10 10:30:00|7537.9|7534.1|7533.9|7531.1|7538.1|7535.3|7533.9|7530.9|820
1739183700000|2025-02-10 10:35:00|7533.7|7530.9|7532.1|7529.3|7536.9|7534.1|7531.9|7528.9|667
1739184000000|2025-02-10 10:40:00|7532.9|7530.1|7534.7|7530.9|7534.9|7532.1|7531.9|7529.1|790
1739184300000|2025-02-10 10:45:00|7534.5|7531.7|7537.5|7533.7|7537.5|7534.7|7528.9|7525.6|2031
1739184600000|2025-02-10 10:50:00|7536.9|7534.7|7541.3|7538.5|7544.5|7541.5|7536.7|7533.7|572
1739184900000|2025-02-10 10:55:00|7541.1|7538.3|7544.5|7541.7|7545.3|7541.7|7538.3|7535.5|282
1739185200000|2025-02-10 11:00:00|7544.3|7541.5|7551.3|7548.5|7551.3|7548.5|7544.3|7541.3|1807
1739185500000|2025-02-10 11:05:00|7551.1|7548.3|7559.3|7555.5|7559.3|7556.3|7551.1|7547.5|1332
1739185800000|2025-02-10 11:10:00|7559.1|7556.3|7549.3|7545.5|7559.1|7556.3|7548.3|7545.5|1111
1739186100000|2025-02-10 11:15:00|7549.1|7546.3|7544.5|7541.7|7551.3|7548.5|7544.5|7541.5|431
1739186400000|2025-02-10 11:20:00|7543.9|7541.1|7539.7|7536.9|7547.5|7544.5|7538.5|7535.7|1041
1739186700000|2025-02-10 11:25:00|7539.9|7537.1|7541.5|7537.7|7544.7|7541.7|7538.9|7535.9|404
1739187000000|2025-02-10 11:30:00|7541.3|7538.5|7536.9|7534.1|7545.7|7542.7|7535.9|7532.9|526
1739187300000|2025-02-10 11:35:00|7537.7|7534.9|7538.9|7535.1|7541.9|7538.9|7535.9|7533.1|443
1739187600000|2025-02-10 11:40:00|7538.7|7535.9|7540.1|7537.3|7543.6|7540.8|7537.9|7535.1|289
1739187900000|2025-02-10 11:45:00|7539.8|7537|7535.6|7531.8|7539.8|7537|7533.8|7530.8|400
1739188200000|2025-02-10 11:50:00|7535.8|7532.8|7537.6|7534.8|7537.8|7535|7529.8|7527|3037
1739188500000|2025-02-10 11:55:00|7537.8|7535|7543.6|7540.8|7544.6|7541.6|7537.6|7534.8|188
1739188800000|2025-02-10 12:00:00|7543.8|7540|7542.6|7539.8|7545.6|7542.6|7540.6|7537.8|320
1739189100000|2025-02-10 12:05:00|7542.4|7539.6|7543.8|7541|7545.6|7542.8|7541.6|7538.8|78
1739189400000|2025-02-10 12:10:00|7544.6|7540.8|7541.6|7538.8|7545.6|7542.6|7541.6|7538.8|87
1739189700000|2025-02-10 12:15:00|7540.8|7538|7539.6|7536.8|7544.6|7541|7539.6|7536.8|361
1739190000000|2025-02-10 12:20:00|7539.8|7537|7543.4|7540.6|7543.8|7540.8|7539.6|7536.8|78
1739190300000|2025-02-10 12:25:00|7542.8|7540|7545.6|7542.8|7546.6|7543.6|7542.6|7539.6|266
1739190600000|2025-02-10 12:30:00|7546.4|7543.6|7541.8|7539|7547.4|7544.6|7541.6|7538.8|297
1739190900000|2025-02-10 12:35:00|7541.6|7538.8|7543.8|7541|7549.6|7546.6|7541.6|7538.8|402
1739191200000|2025-02-10 12:40:00|7544.6|7540.8|7546.4|7542.6|7547.6|7544.6|7540.6|7537.6|301
1739191500000|2025-02-10 12:45:00|7545.6|7542.8|7539.8|7537|7546.6|7543.6|7538.8|7536|2066
1739191800000|2025-02-10 12:50:00|7539.2|7536.4|7546.6|7542.8|7551.4|7548|7539.2|7536.2|1039
1739192100000|2025-02-10 12:55:00|7546.4|7543.6|7549.8|7547|7551.8|7549|7544.8|7542|457
1739192400000|2025-02-10 13:00:00|7550.8|7548|7552.6|7549.8|7555.6|7552.6|7549.8|7546.8|1510
1739192700000|2025-02-10 13:05:00|7553.4|7549.6|7551.6|7547.8|7554.6|7551.5|7549.3|7546.5|1170
1739193000000|2025-02-10 13:10:00|7550.8|7548|7551.3|7548.5|7555.5|7552.5|7549.3|7546.5|635
1739193300000|2025-02-10 13:15:00|7551.5|7547.7|7550.5|7547.7|7554.5|7551.5|7549.9|7547.1|677
1739193600000|2025-02-10 13:20:00|7550.3|7547.5|7550.3|7547.5|7553.5|7550.5|7550.3|7547.3|515
1739193900000|2025-02-10 13:25:00|7551.1|7547.3|7546.5|7543.7|7552.5|7549.5|7544.3|7541.3|839
1739194200000|2025-02-10 13:30:00|7546.7|7543.9|7531.9|7529.1|7547.5|7544.7|7531.9|7528.9|1283
1739194500000|2025-02-10 13:35:00|7532.5|7529.7|7535.9|7533.1|7536.1|7533.3|7530.9|7528.1|465
1739194800000|2025-02-10 13:40:00|7536.9|7533.3|7544.9|7541.1|7544.9|7541.9|7534.9|7532.1|1683
1739195100000|2025-02-10 13:45:00|7544.7|7541.9|7539.1|7536.3|7544.9|7541.9|7537.1|7534.3|983
1739195400000|2025-02-10 13:50:00|7539.5|7536.7|7536.3|7533.5|7541.1|7538.3|7535.1|7532.3|873
1739195700000|2025-02-10 13:55:00|7536.1|7533.3|7530.5|7527.7|7537.3|7534.3|7529.8|7526.3|555
1739196000000|2025-02-10 14:00:00|7530.3|7527.5|7533.1|7530.3|7539.1|7536.3|7527.5|7523.7|2008
1739196300000|2025-02-10 14:05:00|7533.3|7529.5|7532.5|7529.7|7538.3|7535.3|7528.5|7525.5|1062
1739196600000|2025-02-10 14:10:00|7531.9|7528.7|7530.9|7528.1|7538.3|7535.5|7529.5|7526.5|2387
1739196900000|2025-02-10 14:15:00|7530.7|7527.9|7537.3|7533.5|7539.3|7535.7|7527.5|7524.7|2178
1739197200000|2025-02-10 14:20:00|7537.5|7533.7|7545.1|7542.3|7550.3|7547.3|7536.3|7533.5|1933
1739197500000|2025-02-10 14:25:00|7545.3|7541.5|7541.9|7539.1|7547.9|7544.6|7540.1|7537.1|785
1739197800000|2025-02-10 14:30:00|7542.9|7540.1|7548.9|7546.1|7549.9|7547.1|7540.1|7537.1|1683
1739198100000|2025-02-10 14:35:00|7548.3|7545.5|7544.1|7541.3|7548.3|7545.5|7535.1|7532.1|2086
1739198400000|2025-02-10 14:40:00|7544.9|7541.1|7541.9|7539.1|7546.1|7542.5|7536.1|7533.1|809
1739198700000|2025-02-10 14:45:00|7542.1|7539.3|7528.3|7524.5|7543.9|7541.1|7527|7523.7|4660
1739199000000|2025-02-10 14:50:00|7528.1|7525.3|7540.1|7537.3|7540.1|7537.3|7528.1|7525.3|1430
1739199300000|2025-02-10 14:55:00|7541.1|7538.3|7541.5|7538.7|7543.3|7540.3|7532.1|7529.3|1757
1739199600000|2025-02-10 15:00:00|7541.3|7538.5|7541.5|7538.7|7546.3|7542.7|7536.5|7533.7|1007
1739199900000|2025-02-10 15:05:00|7542|7539.2|7537.5|7534.7|7543.5|7540.5|7536.5|7533.7|652
1739200200000|2025-02-10 15:10:00|7538.2|7534.4|7526.7|7523.9|7540.5|7537.7|7524.5|7521.7|2470
1739200500000|2025-02-10 15:15:00|7527.7|7524.9|7532.7|7529.9|7533.4|7530.6|7525.7|7522.7|626
1739200800000|2025-02-10 15:20:00|7532.4|7529.6|7518.4|7514.6|7537.2|7534.4|7514.6|7510.8|2280
1739201100000|2025-02-10 15:25:00|7518.6|7515.6|7517|7514.2|7524.2|7520.9|7515.4|7512.4|1803
1739201400000|2025-02-10 15:30:00|7517.2|7514.4|7518.6|7515.8|7520.2|7517.4|7513.4|7510.5|1386
1739201700000|2025-02-10 15:35:00|7519.4|7516.6|7517.4|7514.6|7521.6|7518.6|7515.4|7511.8|834
1739202000000|2025-02-10 15:40:00|7516.6|7513.8|7533.6|7529.8|7533.6|7530.6|7514.3|7511|2931
1739202300000|2025-02-10 15:45:00|7533.4|7529.6|7546.2|7543.4|7550.4|7547.6|7531.6|7528.5|4298
1739202600000|2025-02-10 15:50:00|7546.4|7543.6|7553.2|7550.4|7554.4|7551.6|7543.2|7539.4|2275
1739202900000|2025-02-10 15:55:00|7554.2|7550.6|7545.4|7542.6|7557.2|7554.4|7542.2|7539.4|1235
1739203200000|2025-02-10 16:00:00|7546.2|7542.4|7547.2|7544.4|7550.4|7547.6|7536.6|7533.8|2512
1739203500000|2025-02-10 16:05:00|7547.4|7544.6|7549.2|7545.4|7550.4|7547.6|7543.2|7540.4|992
1739203800000|2025-02-10 16:10:00|7549|7546.2|7549.4|7546.6|7555.4|7552.6|7548|7545.2|1113
1739204100000|2025-02-10 16:15:00|7550.2|7547.4|7549.2|7546.4|7552.2|7549.2|7545|7542.2|938
1739204400000|2025-02-10 16:20:00|7550|7546.2|7555.8|7552|7557.8|7554.2|7549|7546|2180
1739204700000|2025-02-10 16:25:00|7556|7553|7555.5|7552.7|7559.8|7556.2|7552.7|7549.9|5238
1739205000000|2025-02-10 16:30:00|7555.7|7552.9|7568.1|7565.3|7569.3|7566.3|7553.5|7549.9|3697
1739205300000|2025-02-10 16:35:00|7567.1|7564.3|7576.5|7573.7|7576.9|7573.9|7565.5|7562.7|4836
1739205600000|2025-02-10 16:40:00|7576.7|7573.9|7573.5|7570.7|7588.9|7586.1|7570.7|7567.7|7481
1739205900000|2025-02-10 16:45:00|7573.7|7570.9|7581.3|7578.5|7584.3|7581.5|7573.5|7570.7|1984
1739206200000|2025-02-10 16:50:00|7580.5|7577.7|7576.3|7573.5|7583.3|7579.7|7567.7|7564.7|3682
1739206500000|2025-02-10 16:55:00|7576.7|7573.9|7571.7|7568.9|7577.5|7574.5|7568.9|7566.1|1657
1739206800000|2025-02-10 17:00:00|7571.9|7569.1|7583.5|7580.7|7583.5|7580.7|7571.5|7567.9|1254
1739207100000|2025-02-10 17:05:00|7584.2|7580.4|7586.2|7583.4|7586.5|7583.4|7580.5|7577.4|1481
1739207400000|2025-02-10 17:10:00|7586.4|7582.6|7586.2|7583.4|7586.4|7583.4|7583.2|7579.4|775
1739207700000|2025-02-10 17:15:00|7585.4|7582.6|7586.2|7583.4|7588.4|7585.4|7584.2|7580.4|1330
1739208000000|2025-02-10 17:20:00|7586.4|7582.6|7585.2|7582.4|7587.2|7584.4|7581.4|7578.6|1211
1739208300000|2025-02-10 17:25:00|7585.4|7582.6|7588.2|7584.4|7588.4|7585.4|7582.2|7579.4|1429
1739208600000|2025-02-10 17:30:00|7587.7|7585.4|7572.8|7570|7588.5|7585.4|7571|7568|1390
1739208900000|2025-02-10 17:35:00|7573.6|7569.8|7574.6|7571.8|7576.6|7573.3|7570.8|7568|633
1739209200000|2025-02-10 17:40:00|7575.8|7572|7570.8|7568|7575.8|7572.8|7567.6|7564.8|812
1739209500000|2025-02-10 17:45:00|7570.6|7567.8|7574.6|7571.8|7576.6|7573.8|7566.8|7563.8|1311
1739209800000|2025-02-10 17:50:00|7575.2|7572.4|7579.4|7576.6|7581.2|7577.6|7572|7569|1026
1739210100000|2025-02-10 17:55:00|7580.2|7577.4|7578.4|7574.6|7582.6|7579.8|7578.2|7574.4|660
1739210400000|2025-02-10 18:00:00|7578.2|7574.4|7570.4|7567.6|7580.4|7577.4|7569.4|7566.6|1060
1739210700000|2025-02-10 18:05:00|7571.4|7567.8|7574.4|7571.6|7575.4|7572.4|7569.2|7566.4|426
1739211000000|2025-02-10 18:10:00|7575.2|7571.4|7578.2|7575.4|7579.2|7576.4|7572.4|7569|1149
1739211300000|2025-02-10 18:15:00|7578.4|7575.6|7574.6|7571.8|7580.2|7577.4|7573.6|7570.8|656
1739211600000|2025-02-10 18:20:00|7574.8|7572|7575.6|7572.8|7576.6|7573.8|7571.6|7568.8|266
1739211900000|2025-02-10 18:25:00|7575|7572.2|7568|7565.2|7578.8|7575.8|7566|7563|420
1739212200000|2025-02-10 18:30:00|7567.8|7564.2|7571.4|7568.6|7572.4|7569.6|7566|7563.2|523
1739212500000|2025-02-10 18:35:00|7571.2|7568.4|7564.2|7561.4|7574.2|7571.2|7562.4|7559.6|681
1739212800000|2025-02-10 18:40:00|7564.4|7561.6|7561.4|7558.6|7565.4|7562.4|7557.4|7552.8|904
1739213100000|2025-02-10 18:45:00|7561.6|7557.8|7561.4|7558.6|7562.6|7559.8|7557.6|7554.8|386
1739213400000|2025-02-10 18:50:00|7561.6|7558.8|7562.6|7558.8|7563.6|7560.6|7560.6|7557.6|307
1739213700000|2025-02-10 18:55:00|7561.4|7558.6|7557|7554.2|7562.4|7559.6|7556.2|7553.2|1478
1739214000000|2025-02-10 19:00:00|7556.2|7553.4|7557|7553.2|7558.3|7555|7553.2|7550.2|2377
1739214300000|2025-02-10 19:05:00|7556.8|7554|7561|7557.2|7566|7563|7556.2|7553.2|1017
1739214600000|2025-02-10 19:10:00|7560.2|7557.4|7565.6|7561.8|7566|7563.2|7558.2|7555.2|1893
1739214900000|2025-02-10 19:15:00|7565.8|7562|7567.8|7565|7574.1|7571|7564.6|7561.8|1752
1739215200000|2025-02-10 19:20:00|7568.4|7565.6|7568.8|7566|7571.6|7568|7565.8|7562.8|933
1739215500000|2025-02-10 19:25:00|7569.3|7566.5|7573.9|7571.1|7575.1|7572.1|7562.8|7559.8|7322
1739215800000|2025-02-10 19:30:00|7574.1|7571.3|7582.9|7580.1|7583.1|7580.3|7573.9|7571.1|1353
1739216100000|2025-02-10 19:35:00|7582.1|7579.1|7584.9|7581.1|7585.9|7583.1|7580.9|7578.1|571
1739216400000|2025-02-10 19:40:00|7584.7|7580.9|7582.7|7579.9|7584.9|7581.9|7581.3|7578.3|1227
1739216700000|2025-02-10 19:45:00|7582.9|7580.1|7585.7|7581.9|7585.9|7582.9|7580.9|7578.1|168
1739217000000|2025-02-10 19:50:00|7585.5|7582.7|7586.7|7583.9|7586.7|7583.9|7584.7|7581.9|132
1739217300000|2025-02-10 19:55:00|7586.5|7583.7|7585.9|7583.1|7586.7|7583.7|7584.9|7582.1|145
1739217600000|2025-02-10 20:00:00|7585.7|7582.9|7583.9|7581.1|7585.9|7583.1|7583.9|7581.1|189
1739217900000|2025-02-10 20:05:00|7583.7|7580.9|7585.7|7582.9|7585.7|7582.9|7582.9|7579.9|173
1739218200000|2025-02-10 20:10:00|7585.5|7582.7|7584.7|7581.9|7585.9|7583.1|7582.7|7579.9|356
1739218500000|2025-02-10 20:15:00|7583.7|7579.9|7580.7|7577.9|7583.7|7580.9|7579.9|7576.9|457
1739218800000|2025-02-10 20:20:00|7580.9|7578.1|7580.6|7576.8|7582.9|7580.1|7579.9|7576.8|120
1739219100000|2025-02-10 20:25:00|7580.9|7577.1|7578.9|7575.1|7580.9|7578.1|7577.9|7574.8|192
1739219400000|2025-02-10 20:30:00|7578.6|7575.8|7579.8|7577|7580.9|7577.8|7577.9|7575.1|120
1739219700000|2025-02-10 20:35:00|7579.6|7576.8|7579.8|7577|7580.8|7578|7578.8|7575.8|130
1739220000000|2025-02-10 20:40:00|7580.6|7576.8|7581.4|7578.6|7582.6|7579.6|7579.6|7576.8|237
1739220300000|2025-02-10 20:45:00|7581.6|7578.8|7582.6|7579.8|7584.6|7581.8|7580.8|7577.8|142
1739220600000|2025-02-10 20:50:00|7582.8|7580|7583.2|7580.4|7584.3|7581|7580.4|7577.4|1702
1739220900000|2025-02-10 20:55:00|7583.4|7580.6|7584.2|7580.4|7586.2|7583|7583.4|7580.4|452
1739221200000|2025-02-10 21:00:00|7584|7581.2|7586.2|7582.4|7586.2|7582.4|7583.7|7580.2|124
1739221500000|2025-02-10 21:05:00|7586|7582.2|7585|7581.2|7586.2|7582.6|7583|7580.2|133
1739221800000|2025-02-10 21:10:00|7585.2|7581.4|7586.2|7583.4|7587.2|7584.4|7584|7581.2|103
1739222100000|2025-02-10 21:15:00|7586.4|7582.6|7587.2|7584.4|7587.2|7584.4|7585.2|7582.4|190
1739222400000|2025-02-10 21:20:00|7587.4|7584.6|7587.2|7583.4|7588.2|7584.6|7586.2|7583.1|150
1739222700000|2025-02-10 21:25:00|7586.9|7583.1|7586.1|7583.3|7588.1|7585.1|7586.1|7583.1|56
1739223000000|2025-02-10 21:30:00|7586.9|7583.1|7586.7|7583.9|7587.1|7584.1|7585.7|7582.9|47
1739223300000|2025-02-10 21:35:00|7586.9|7584.1|7586.9|7584.1|7587.1|7584.1|7585.9|7582.9|40
1739223600000|2025-02-10 21:40:00|7586.7|7583.9|7588.7|7585.9|7589.1|7586.1|7586.5|7583.1|395
1739223900000|2025-02-10 21:45:00|7587.9|7585.1|7586.9|7584.1|7587.9|7585.1|7585.9|7582.9|16
1739224200000|2025-02-10 21:50:00|7587.9|7584.3|7586.7|7583.9|7588.7|7585.1|7586.7|7583.9|77
1739224500000|2025-02-10 21:55:00|7587.1|7584.3|7588.9|7585.1|7588.9|7585.9|7585.7|7582.1|107
1739224800000|2025-02-10 22:00:00|7588.7|7584.9|7598.4|7594.6|7601.4|7594.6|7587.9|7581.9|307
1739225100000|2025-02-10 22:05:00|7598.7|7594.9|7596.6|7592.8|7600.1|7595.1|7596.6|7592.1|5
1739225400000|2025-02-10 22:10:00|7596.9|7593.1|7596.9|7593.1|7596.9|7593.1|7596.9|7593.1|1
1739225700000|2025-02-10 22:15:00|7595.8|7592|7590.9|7587.1|7595.8|7592|7590.7|7587.1|17
1739226000000|2025-02-10 22:20:00|7590.7|7586.9|7590.9|7587.1|7590.9|7587.1|7590.7|7586.9|0
1739226300000|2025-02-10 22:25:00|7591.2|7587.4|7591.2|7587.4|7591.2|7587.4|7591.2|7587.4|0
1739226600000|2025-02-10 22:30:00|7596.2|7588.4|7596.1|7588.3|7596.9|7589.1|7595.6|7587.8|12
1739226900000|2025-02-10 22:35:00|7595.6|7587.8|7594.4|7586.6|7595.6|7588.6|7591.9|7586.6|2
1739227200000|2025-02-10 22:40:00|7594.1|7586.3|7594.8|7587|7594.9|7587.1|7594.1|7586.3|0
1739227500000|2025-02-10 22:45:00|7594.6|7586.8|7594.6|7586.8|7594.6|7586.8|7594.6|7586.8|0
1739227800000|2025-02-10 22:50:00|7594.8|7587|7594.8|7587|7594.8|7587|7594.8|7587|0
1739228100000|2025-02-10 22:55:00|7595.1|7587.3|7593.5|7589.7|7595.8|7589.7|7593.5|7587|3
1739235600000|2025-02-11 01:00:00|7579.9|7572.1|7582.9|7579.1|7586.1|7582.3|7576.9|7572.1|571
1739235900000|2025-02-11 01:05:00|7583.1|7579.3|7579.9|7577.1|7583.1|7580.3|7578.1|7575.1|128
1739236200000|2025-02-11 01:10:00|7580.1|7577.3|7575.5|7572.7|7582.3|7579.3|7575.5|7572.5|74
1739236500000|2025-02-11 01:15:00|7576.3|7572.5|7576.3|7572.5|7577.5|7573.9|7573.5|7570.7|98
1739236800000|2025-02-11 01:20:00|7576.5|7572.7|7580.5|7576.7|7580.5|7577.5|7575.5|7572.5|111
1739237100000|2025-02-11 01:25:00|7580.3|7576.5|7578.3|7575.5|7581.5|7578.7|7578.3|7575.5|68
1739237400000|2025-02-11 01:30:00|7578.5|7574.7|7580.5|7576.7|7581.3|7577.7|7578.3|7574.7|50
1739237700000|2025-02-11 01:35:00|7580.3|7576.5|7578.3|7575.5|7580.3|7576.7|7576.3|7573.5|106
1739238000000|2025-02-11 01:40:00|7578.9|7576.1|7578.1|7575.3|7580.3|7576.5|7576.9|7573.3|184
1739238300000|2025-02-11 01:45:00|7577.9|7575.1|7579.1|7576.3|7580.3|7576.7|7577.9|7575.1|116
1739238600000|2025-02-11 01:50:00|7579.8|7576|7579.3|7575.5|7580.3|7577.5|7576.8|7573.3|149
1739238900000|2025-02-11 01:55:00|7579.1|7576.3|7577.1|7574.3|7582.1|7579|7577.1|7574.3|228
1739239200000|2025-02-11 02:00:00|7577.8|7574|7593|7590.2|7594|7590.5|7576.1|7573.3|460
1739239500000|2025-02-11 02:05:00|7593.3|7589.5|7595.8|7592|7600.3|7597.2|7592.3|7589.2|246
1739239800000|2025-02-11 02:10:00|7596|7593|7597|7594.2|7602|7599.2|7595|7592|254
1739240100000|2025-02-11 02:15:00|7597.3|7593.2|7593|7590.2|7599|7595.2|7592.8|7590|93
1739240400000|2025-02-11 02:20:00|7592.8|7590|7595.8|7592|7595.8|7592.2|7592.5|7589.2|51
1739240700000|2025-02-11 02:25:00|7596|7593|7597|7593.2|7597.8|7594.2|7595.8|7592.2|28
1739241000000|2025-02-11 02:30:00|7596|7594.2|7585|7582.2|7596|7594.2|7584.8|7581.2|213
1739241300000|2025-02-11 02:35:00|7586|7582|7575|7571.2|7586.2|7583.2|7573|7570|177
1739241600000|2025-02-11 02:40:00|7574.8|7572|7578.6|7574.8|7580.6|7577|7571.8|7569|98
1739241900000|2025-02-11 02:45:00|7577.8|7575|7581.8|7579|7582.8|7580|7576.6|7573|39
1739242200000|2025-02-11 02:50:00|7582.6|7578.8|7586.8|7583|7589|7586.2|7582.6|7578.8|199
1739242500000|2025-02-11 02:55:00|7586.6|7582.8|7583.8|7581|7586.6|7583|7583.6|7580|40
1739242800000|2025-02-11 03:00:00|7583.6|7580.8|7581.5|7578.7|7584.8|7581.8|7581.3|7578|111
1739243100000|2025-02-11 03:05:00|7581.8|7579|7581.5|7578.7|7582.5|7579|7579.8|7577|81
1739243400000|2025-02-11 03:10:00|7580.5|7577.7|7580.5|7577.7|7581.5|7578.7|7579.5|7576.7|183
1739243700000|2025-02-11 03:15:00|7581.5|7578.7|7581.5|7578.7|7581.8|7578.7|7579.5|7576.5|66
1739244000000|2025-02-11 03:20:00|7581.7|7578.9|7582.5|7579.7|7583.7|7580.9|7581.5|7578.7|53
1739244300000|2025-02-11 03:25:00|7582.7|7578.9|7584.7|7581.9|7586.7|7583.7|7582.5|7578.9|144
1739244600000|2025-02-11 03:30:00|7585.5|7581.7|7589.7|7586.9|7590.5|7587.7|7584.7|7581.7|57
1739244900000|2025-02-11 03:35:00|7589.5|7586.7|7588.7|7585.9|7590.7|7587.9|7587.5|7583.9|60
1739245200000|2025-02-11 03:40:00|7588.5|7585.7|7587.7|7583.9|7588.7|7585.7|7587.5|7583.9|23
1739245500000|2025-02-11 03:45:00|7587.5|7583.7|7588.7|7585.9|7589.7|7586.7|7586.7|7583.7|4
1739245800000|2025-02-11 03:50:00|7589.5|7585.7|7588.7|7585.9|7590.9|7588.1|7588.5|7585.7|82
1739246100000|2025-02-11 03:55:00|7589.5|7585.7|7589.5|7585.7|7590.7|7587.1|7588.7|7585.7|18
1739246400000|2025-02-11 04:00:00|7589.7|7585.9|7591.7|7587.9|7592.9|7589.9|7588.5|7585.1|38
1739246700000|2025-02-11 04:05:00|7592.5|7588.9|7591.9|7589.1|7592.7|7589.7|7590.7|7587.7|94
1739247000000|2025-02-11 04:10:00|7591.7|7588.9|7591.7|7587.9|7591.9|7588.9|7590.7|7587.9|9
1739247300000|2025-02-11 04:15:00|7590.9|7588.1|7595.7|7591.9|7596.7|7593.7|7590.9|7587.9|76
1739247600000|2025-02-11 04:20:00|7595.9|7592.1|7594.7|7590.9|7595.9|7592.9|7593.5|7590.7|33
1739247900000|2025-02-11 04:25:00|7595.5|7591.9|7593.7|7589.9|7595.7|7592.1|7592.9|7589.6|46
1739248200000|2025-02-11 04:30:00|7592.9|7590.1|7594.7|7590.9|7594.7|7591.1|7592.7|7589.6|15
1739248500000|2025-02-11 04:35:00|7593.9|7591.1|7590.7|7586.9|7594.7|7591.6|7590.7|7586.9|26
1739248800000|2025-02-11 04:40:00|7590.9|7587.9|7591.6|7588.8|7591.9|7588.8|7589.9|7586.8|13
1739249100000|2025-02-11 04:45:00|7590.9|7587.8|7591.9|7589.1|7591.9|7589.1|7590.9|7587.8|32
1739249400000|2025-02-11 04:50:00|7592.1|7588.3|7590.6|7586.8|7592.1|7588.3|7589.9|7586.8|11
1739249700000|2025-02-11 04:55:00|7589.9|7587.1|7590.6|7586.8|7590.8|7587.1|7588.9|7585.6|16
1739250000000|2025-02-11 05:00:00|7590.4|7587.6|7593.6|7590.8|7594.6|7591|7590.4|7587.6|32
1739250300000|2025-02-11 05:05:00|7594.6|7590.6|7595.6|7591.8|7595.6|7592.6|7593.6|7590.6|14
1739250600000|2025-02-11 05:10:00|7595.4|7592.6|7594.6|7591.8|7595.4|7592.6|7593.6|7590.6|20
1739250900000|2025-02-11 05:15:00|7593.6|7590.8|7594.6|7591.8|7594.6|7591.8|7592.6|7589.8|33
1739251200000|2025-02-11 05:20:00|7594.8|7591|7596.4|7592.6|7596.6|7593.8|7593.6|7590.8|23
1739251500000|2025-02-11 05:25:00|7596.6|7593.6|7597.4|7593.6|7597.6|7594.8|7595.4|7592.6|25
1739251800000|2025-02-11 05:30:00|7597.6|7593.8|7598.8|7596|7599.6|7596.8|7596.6|7593.6|80
1739252100000|2025-02-11 05:35:00|7599.4|7596.6|7600.6|7596.8|7600.8|7598|7598.6|7595|113
1739252400000|2025-02-11 05:40:00|7600.8|7597.8|7605.6|7602.8|7605.8|7602.8|7600.8|7597.8|226
1739252700000|2025-02-11 05:45:00|7605.8|7603|7605.8|7602|7607.8|7604.6|7604.6|7601.8|225
1739253000000|2025-02-11 05:50:00|7605.6|7602.8|7606.6|7603.8|7607.8|7604.2|7604.6|7601|117
1739253300000|2025-02-11 05:55:00|7606.8|7604|7604.8|7602|7606.8|7604|7602.8|7600|100
1739253600000|2025-02-11 06:00:00|7603.8|7601|7606.8|7604|7607|7604|7603.6|7600|159
1739253900000|2025-02-11 06:05:00|7607.6|7603.8|7606.8|7604|7609.6|7606.5|7606.8|7603.8|121
1739254200000|2025-02-11 06:10:00|7607.3|7604.5|7606.5|7602.7|7607.8|7605|7605.3|7602|55
1739254500000|2025-02-11 06:15:00|7606.3|7603.5|7606.5|7602.7|7608|7604.5|7605.5|7602|77
1739254800000|2025-02-11 06:20:00|7605.8|7603|7609.5|7605.7|7609.8|7607|7605.8|7602.7|132
1739255100000|2025-02-11 06:25:00|7609.3|7606.5|7610.5|7607.7|7610.7|7607.9|7608.8|7605.7|235
1739255400000|2025-02-11 06:30:00|7610.3|7607.5|7616.5|7612.7|7616.5|7613.7|7609.5|7606.5|520
1739255700000|2025-02-11 06:35:00|7616.3|7613.5|7614.5|7610.7|7618.5|7615.5|7612.5|7609.7|261
1739256000000|2025-02-11 06:40:00|7613.5|7610.5|7609.3|7605.5|7614.5|7611.3|7608.3|7605.5|154
1739256300000|2025-02-11 06:45:00|7608.5|7605.7|7609.5|7605.7|7611.3|7607.5|7607.9|7605.1|229
1739256600000|2025-02-11 06:50:00|7608.7|7605.9|7608.5|7605.7|7610.5|7607.5|7608.3|7605.5|113
1739256900000|2025-02-11 06:55:00|7608.3|7605.5|7610.5|7607.7|7610.7|7607.9|7608.3|7605.5|619
1739257200000|2025-02-11 07:00:00|7610.7|7607.9|7614|7611.2|7614.3|7611.5|7604.7|7601.7|433
1739257500000|2025-02-11 07:05:00|7614.3|7611.5|7618|7615.2|7620.3|7617.5|7612.8|7610|962
1739257800000|2025-02-11 07:10:00|7619|7615.5|7621|7617.2|7621|7617.2|7616.8|7614|145
1739258100000|2025-02-11 07:15:00|7620|7617|7625.4|7622.6|7625.6|7622.6|7619.8|7616.8|792
1739258400000|2025-02-11 07:20:00|7626.4|7622.8|7628.4|7624.6|7629.8|7627|7624.6|7621.6|1256
1739258700000|2025-02-11 07:25:00|7629.4|7625.6|7627.6|7624.8|7631.4|7628|7626.4|7623.6|1097
1739259000000|2025-02-11 07:30:00|7628.4|7624.6|7627.4|7624.6|7632.8|7629.8|7626.4|7623.6|505
1739259300000|2025-02-11 07:35:00|7626.6|7623.6|7625.3|7622.5|7627.6|7624.8|7623.3|7620.5|400
1739259600000|2025-02-11 07:40:00|7625.6|7622.8|7624.3|7621.5|7625.8|7622.8|7622.8|7620|265
1739259900000|2025-02-11 07:45:00|7624.6|7621.8|7635.6|7632.8|7637.6|7634|7623.6|7620.5|664
1739260200000|2025-02-11 07:50:00|7635.3|7632.5|7629.5|7625.7|7636.6|7633.5|7628.8|7625.7|304
1739260500000|2025-02-11 07:55:00|7629.3|7626.5|7632.3|7629.5|7635.8|7632.7|7629.3|7626.5|863
1739260800000|2025-02-11 08:00:00|7631.8|7629|7631.8|7629|7632.5|7629.7|7628.8|7625.7|800
1739261100000|2025-02-11 08:05:00|7632.5|7628.7|7638.5|7634.7|7641.6|7638.5|7631.8|7628.7|1868
1739261400000|2025-02-11 08:10:00|7638.3|7635.5|7639.3|7636.5|7641.3|7638.5|7636.3|7631.5|1410
1739261700000|2025-02-11 08:15:00|7639.5|7635.7|7641.9|7639.1|7642.9|7640.1|7638.7|7635.7|1584
1739262000000|2025-02-11 08:20:00|7642.1|7639.3|7645.1|7642.3|7652.2|7649.4|7641.1|7638.3|3655
1739262300000|2025-02-11 08:25:00|7644.9|7642.1|7649.6|7646.8|7649.9|7646.8|7638.7|7635.7|3892
1739262600000|2025-02-11 08:30:00|7649.8|7647|7635.3|7632.5|7649.8|7647|7628.7|7625.9|3568
1739262900000|2025-02-11 08:35:00|7635.8|7633|7646.3|7643.5|7649.1|7646|7635.5|7632.5|1858
1739263200000|2025-02-11 08:40:00|7647.3|7644.5|7645.5|7641.7|7653.3|7650.5|7644.5|7641.7|822
1739263500000|2025-02-11 08:45:00|7644.5|7641.9|7645.7|7642.9|7648.5|7645.2|7643.3|7639.7|768
1739263800000|2025-02-11 08:50:00|7645.5|7642.7|7646.5|7643.7|7649.5|7646.7|7642.7|7639.9|529
1739264100000|2025-02-11 08:55:00|7647.5|7643.9|7645.5|7642.7|7651.7|7648.5|7645.5|7642.5|493
1739264400000|2025-02-11 09:00:00|7645.2|7642.4|7646.7|7643.9|7653.5|7650.7|7642.9|7639.7|1167
1739264700000|2025-02-11 09:05:00|7646.2|7643.4|7643.5|7640.7|7648.7|7645.9|7638.7|7635.7|563
1739265000000|2025-02-11 09:10:00|7643.2|7640.4|7654.2|7651.4|7654.5|7651.7|7642.5|7639.7|682
1739265300000|2025-02-11 09:15:00|7654.5|7651.7|7655.2|7652.4|7658.2|7655.2|7649.4|7646.4|1680
1739265600000|2025-02-11 09:20:00|7655|7652.2|7657.8|7654|7661.8|7659|7654.8|7652|1121
1739265900000|2025-02-11 09:25:00|7658|7654.2|7657|7654.2|7660|7657|7653|7649.2|559
1739266200000|2025-02-11 09:30:00|7657.2|7654.4|7653|7650.2|7659.5|7656.2|7653|7649.9|743
1739266500000|2025-02-11 09:35:00|7654|7650.4|7653.4|7650.6|7657.8|7655|7649.6|7646.6|1252
1739266800000|2025-02-11 09:40:00|7653.6|7650.8|7654.1|7650.3|7659.4|7656.4|7649.1|7646.3|2021
1739267100000|2025-02-11 09:45:00|7653.9|7650.1|7654.1|7651.3|7656.9|7653.8|7649.1|7646.3|585
1739267400000|2025-02-11 09:50:00|7653.9|7651.1|7660.6|7657.8|7662.6|7658.8|7653.9|7651.1|704
1739267700000|2025-02-11 09:55:00|7660.4|7656.8|7660.8|7658|7662.6|7659.6|7657.6|7654.6|601
1739268000000|2025-02-11 10:00:00|7660.6|7657.8|7661.4|7658.6|7665.4|7662.6|7658.6|7655.6|964
1739268300000|2025-02-11 10:05:00|7660.6|7657.8|7664.2|7661.4|7666.4|7663.6|7658.6|7655.6|646
1739268600000|2025-02-11 10:10:00|7664.4|7661.6|7664.4|7661.6|7666.4|7663.6|7661.6|7658.6|825
1739268900000|2025-02-11 10:15:00|7664.2|7661.4|7668.4|7665.6|7670.6|7667.6|7663.2|7660.4|728
1739269200000|2025-02-11 10:20:00|7668.6|7665.8|7668.1|7665.3|7669.6|7666.8|7664.4|7661.6|1325
1739269500000|2025-02-11 10:25:00|7668.4|7665.6|7670.1|7666.3|7670.9|7668.1|7667.1|7664.3|728
1739269800000|2025-02-11 10:30:00|7669.9|7667.1|7670.9|7668.1|7672.9|7669.9|7668.7|7665.1|1427
1739270100000|2025-02-11 10:35:00|7671.9|7667.9|7667.1|7664.3|7671.9|7667.9|7667.1|7664.1|506
1739270400000|2025-02-11 10:40:00|7666.7|7663.9|7656.1|7653.3|7667.1|7664.3|7654.3|7651.3|2636
1739270700000|2025-02-11 10:45:00|7656.3|7653.5|7663.7|7660.9|7666.7|7663.9|7655.6|7652.5|954
1739271000000|2025-02-11 10:50:00|7663.9|7661.1|7667.7|7664.9|7668.1|7665.3|7662.9|7660.1|591
1739271300000|2025-02-11 10:55:00|7667.1|7664.3|7667.1|7664.3|7675.9|7672.6|7666.9|7664.1|2512
1739271600000|2025-02-11 11:00:00|7666.9|7664.1|7660.9|7658.1|7667.1|7664.3|7658.1|7655.1|1316
1739271900000|2025-02-11 11:05:00|7660.7|7657.9|7659.9|7657.1|7663.2|7660.3|7657.1|7654.3|853
1739272200000|2025-02-11 11:10:00|7660.6|7656.8|7653.5|7650.7|7661.1|7658.3|7653.5|7650.7|2344
1739272500000|2025-02-11 11:15:00|7653.8|7651|7656.7|7653.9|7658.7|7655.7|7653.5|7650.2|392
1739272800000|2025-02-11 11:20:00|7656.5|7653.7|7658.4|7655.6|7658.7|7655.9|7654|7650.9|286
1739273100000|2025-02-11 11:25:00|7658|7655.2|7656|7652.2|7659|7655.9|7654|7651.2|1093
1739273400000|2025-02-11 11:30:00|7655.7|7652.9|7660|7657.2|7660.7|7657.7|7654.7|7651.9|320
1739273700000|2025-02-11 11:35:00|7660.7|7656.9|7652.7|7648.9|7660.7|7656.9|7647.9|7645.1|1025
1739274000000|2025-02-11 11:40:00|7651.9|7649.1|7654.9|7652.1|7655.9|7653.1|7649.7|7646.9|308
1739274300000|2025-02-11 11:45:00|7655.7|7652.9|7655.7|7652.9|7656.7|7653.1|7651.7|7648.1|237
1739274600000|2025-02-11 11:50:00|7654.9|7652.1|7656.7|7653.9|7659.9|7656.9|7650.9|7648.1|494
1739274900000|2025-02-11 11:55:00|7656.9|7654.1|7661.9|7658.1|7662.9|7660.1|7656.9|7654.1|483
1739275200000|2025-02-11 12:00:00|7661.7|7657.9|7666.9|7664.1|7668.9|7666.1|7661.7|7657.9|721
1739275500000|2025-02-11 12:05:00|7667.7|7664.9|7683.2|7679.4|7684.2|7681.4|7667.7|7664.1|2557
1739275800000|2025-02-11 12:10:00|7683|7680.2|7674.5|7671.7|7683.2|7680.4|7674.5|7671.7|1564
1739276100000|2025-02-11 12:15:00|7673.9|7671.1|7677.6|7674.8|7679|7676.2|7672.5|7669.7|1030
1739276400000|2025-02-11 12:20:00|7678|7675.2|7675|7672.2|7679|7676.2|7674|7671|1412
1739276700000|2025-02-11 12:25:00|7675.2|7671.4|7674|7671.2|7675.2|7672.2|7670.2|7667.2|386
1739277000000|2025-02-11 12:30:00|7675|7672.2|7675.8|7673|7681.8|7678.2|7674|7671.2|970
1739277300000|2025-02-11 12:35:00|7675|7672.2|7675|7671.2|7680|7677.2|7673.8|7671|1024
1739277600000|2025-02-11 12:40:00|7674.2|7671.4|7677|7674.2|7678.8|7675.2|7674|7671|359
1739277900000|2025-02-11 12:45:00|7676|7673.2|7675|7672.2|7681.7|7678.9|7675|7672|949
1739278200000|2025-02-11 12:50:00|7676|7673.2|7676.7|7673.9|7679.5|7675.9|7675|7672.2|1702
1739278500000|2025-02-11 12:55:00|7675.7|7672.9|7678.5|7675.7|7681.5|7678.7|7675|7672.2|947
1739278800000|2025-02-11 13:00:00|7679.3|7675.5|7681|7678.2|7684.5|7681.7|7677.5|7674.5|1669
1739279100000|2025-02-11 13:05:00|7680|7677.2|7681.9|7679.1|7685|7682.2|7678.7|7675.9|1143
1739279400000|2025-02-11 13:10:00|7682.5|7679.7|7690.5|7687.7|7691.5|7688.7|7680.7|7677.7|1550
1739279700000|2025-02-11 13:15:00|7689.9|7687.1|7696.5|7693.7|7704.5|7701.7|7686.9|7682.5|3872
1739280000000|2025-02-11 13:20:00|7697.3|7693.5|7702.5|7699.7|7705.5|7702.7|7693.5|7689.9|3339
1739280300000|2025-02-11 13:25:00|7702.3|7698.7|7702.2|7699.4|7703.2|7699.7|7694.9|7692.1|1680
1739280600000|2025-02-11 13:30:00|7703.2|7700.2|7700.7|7697.9|7707|7703.7|7699.5|7696.4|2672
1739280900000|2025-02-11 13:35:00|7700.5|7697.7|7688.9|7686.1|7702.5|7699.2|7688.1|7684.3|2695
1739281200000|2025-02-11 13:40:00|7689.1|7686.3|7702.9|7700.1|7703.9|7701.1|7689.1|7686.3|982
1739281500000|2025-02-11 13:45:00|7702.7|7699.9|7697.4|7694.6|7705.7|7702.9|7697.4|7693.9|1074
1739281800000|2025-02-11 13:50:00|7697.9|7695.1|7692.7|7689.9|7698.4|7695.6|7689.7|7686.9|1345
1739282100000|2025-02-11 13:55:00|7692.9|7690.1|7680.6|7676.8|7693.7|7690.1|7679.3|7676.3|1977
1739282400000|2025-02-11 14:00:00|7680.3|7676.5|7683.9|7681.1|7689.9|7687.1|7677.1|7673.3|2418
1739282700000|2025-02-11 14:05:00|7684.7|7681.9|7689.1|7686.3|7690.9|7688.1|7677.5|7674.7|3404
1739283000000|2025-02-11 14:10:00|7689.9|7686.1|7688.5|7685.7|7694.3|7691.5|7687.3|7684.5|1940
1739283300000|2025-02-11 14:15:00|7689.3|7685.5|7686.3|7682.5|7690.3|7687.5|7682.3|7679.5|2051
1739283600000|2025-02-11 14:20:00|7686.5|7682.7|7679.3|7676.5|7687.8|7685|7676.3|7672.7|1119
1739283900000|2025-02-11 14:25:00|7679.5|7676.7|7675.3|7671.5|7683.3|7680.5|7671.5|7668.7|2942
1739284200000|2025-02-11 14:30:00|7674.5|7671.7|7667.7|7664.9|7676.5|7673.5|7653.6|7649.8|7044
1739284500000|2025-02-11 14:35:00|7667.2|7664.4|7662|7659.2|7671|7667.4|7659.2|7656.4|2880
1739284800000|2025-02-11 14:40:00|7662.5|7659.7|7656|7653.2|7667|7663.9|7653.5|7649.7|2055
1739285100000|2025-02-11 14:45:00|7655.7|7652.9|7663.7|7660.9|7664|7660.9|7653.2|7650.2|2497
1739285400000|2025-02-11 14:50:00|7664.7|7661.9|7665.7|7662.9|7666.9|7663.9|7657.2|7654.1|1755
1739285700000|2025-02-11 14:55:00|7664.9|7662.1|7672.7|7669.9|7675.9|7673.1|7661.9|7658.4|1449
1739286000000|2025-02-11 15:00:00|7671.9|7669.1|7649.6|7646.8|7671.9|7669.1|7639.1|7636.2|6371
1739286300000|2025-02-11 15:05:00|7649.4|7646.6|7638.2|7634.4|7650.6|7647.6|7634.2|7631.4|5255
1739286600000|2025-02-11 15:10:00|7638.4|7634.6|7637|7634.2|7642.6|7639.8|7634.6|7631.6|2693
1739286900000|2025-02-11 15:15:00|7637.8|7634|7637|7634.2|7647.6|7644.6|7635.8|7632.8|1990
1739287200000|2025-02-11 15:20:00|7636.8|7634|7637.3|7633.5|7639.5|7636|7628.5|7625.7|2119
1739287500000|2025-02-11 15:25:00|7637.5|7633.7|7642.5|7639.7|7646.5|7643.5|7636.5|7633.5|2058
1739287800000|2025-02-11 15:30:00|7643.3|7639.5|7647.3|7644.5|7649|7646|7639.5|7636.5|1692
1739288100000|2025-02-11 15:35:00|7647|7644.2|7662.2|7658.4|7663.2|7659.9|7646.3|7643.5|2577
1739288400000|2025-02-11 15:40:00|7661.5|7658.7|7668.6|7664.8|7672|7669.2|7661.5|7658.4|3394
1739288700000|2025-02-11 15:45:00|7668.8|7665.8|7654.7|7651.9|7668.8|7665.8|7649.9|7646.9|2442
1739289000000|2025-02-11 15:50:00|7654.5|7651.7|7652.1|7649.3|7660.5|7657.7|7650.9|7647.9|1267
1739289300000|2025-02-11 15:55:00|7651.9|7649.1|7650.9|7648.1|7656.9|7654.1|7650.1|7646.9|1380
1739289600000|2025-02-11 16:00:00|7651.1|7648.3|7652.4|7649.6|7657.6|7654.6|7648.4|7645.3|3174
1739289900000|2025-02-11 16:05:00|7652.6|7649.8|7659.3|7655.5|7659.3|7656.3|7652.6|7649.6|1270
1739290200000|2025-02-11 16:10:00|7659.1|7655.3|7666.3|7662.5|7669.3|7666.5|7658.3|7655.3|1928
1739290500000|2025-02-11 16:15:00|7666.6|7663.5|7674.9|7671.1|7676.7|7673.6|7664.3|7661.3|3274
1739290800000|2025-02-11 16:20:00|7674.7|7671.9|7664.3|7661.5|7676.1|7673.1|7663.3|7660.3|1595
1739291100000|2025-02-11 16:25:00|7665.1|7662.3|7662.9|7660.1|7669.3|7666.1|7660.1|7656.8|3901
1739291400000|2025-02-11 16:30:00|7663.1|7660.3|7663.9|7661.1|7674.9|7672.1|7660.3|7657.3|2913
1739291700000|2025-02-11 16:35:00|7664.6|7660.8|7654.1|7650.3|7664.6|7661.6|7653.9|7650.3|2164
1739292000000|2025-02-11 16:40:00|7653.9|7651.1|7654.1|7651.3|7656.1|7653.1|7650.9|7647.3|1346
1739292300000|2025-02-11 16:45:00|7654.3|7651.5|7662.1|7658.3|7662.1|7659.1|7653.3|7650.3|555
1739292600000|2025-02-11 16:50:00|7661.9|7658.1|7669.1|7665.3|7669.3|7666.3|7652.3|7649.3|1471
1739292900000|2025-02-11 16:55:00|7668.8|7666|7676.3|7673.5|7678.3|7675.3|7667.1|7663.5|1900
1739293200000|2025-02-11 17:00:00|7676.1|7673.3|7680.3|7677.5|7682.3|7679.5|7665.3|7662.5|1843
1739293500000|2025-02-11 17:05:00|7681.1|7677.3|7671.1|7668.3|7682.1|7679.3|7670.8|7667|3219
1739293800000|2025-02-11 17:10:00|7672.1|7668.8|7674.8|7671|7675.8|7673|7670.8|7667|1366
1739294100000|2025-02-11 17:15:00|7674.1|7671.3|7672.8|7670|7676.8|7674|7672.1|7669.3|875
1739294400000|2025-02-11 17:20:00|7673.6|7669.8|7677.6|7674.8|7679.6|7676.3|7671.8|7668.8|659
1739294700000|2025-02-11 17:25:00|7677.8|7675|7677|7674.2|7680.1|7676.8|7673.8|7671|729
1739295000000|2025-02-11 17:30:00|7676.8|7674|7677.3|7674.5|7684.3|7681.5|7675|7672.2|1342
1739295300000|2025-02-11 17:35:00|7678|7675.2|7681|7678.2|7682.3|7679.5|7677|7674.2|526
1739295600000|2025-02-11 17:40:00|7681.3|7678.5|7684|7681.2|7685|7681.2|7677.3|7674.5|1992
1739295900000|2025-02-11 17:45:00|7683.8|7681|7675.2|7672.4|7684|7681|7674.2|7671.2|1225
1739296200000|2025-02-11 17:50:00|7675|7672.2|7672.2|7669.4|7677.2|7674.4|7669.2|7666.4|10581
1739296500000|2025-02-11 17:55:00|7674.2|7671.4|7674.8|7672|7679.4|7676.6|7672.6|7668.8|3563
1739296800000|2025-02-11 18:00:00|7675.1|7672.3|7671.6|7668.8|7680.6|7677.8|7670.1|7667.3|1095
1739297100000|2025-02-11 18:05:00|7672.6|7669|7674.4|7671.6|7681.4|7678.3|7669.8|7666.8|1424
1739297400000|2025-02-11 18:10:00|7675.1|7671.3|7677.4|7673.6|7679.1|7675.6|7674.1|7671.3|747
1739297700000|2025-02-11 18:15:00|7676.4|7673.3|7684.9|7682.1|7685.9|7682.3|7676.1|7673.3|637
1739298000000|2025-02-11 18:20:00|7684.7|7681.9|7682.9|7679.1|7687.9|7684.9|7682.7|7679.1|588
1739298300000|2025-02-11 18:25:00|7683.1|7680.1|7685.7|7682.9|7687.9|7684.9|7681.9|7679.1|1502
1739298600000|2025-02-11 18:30:00|7686.4|7682.6|7684.7|7681.9|7689.9|7686.9|7682.9|7680.1|574
1739298900000|2025-02-11 18:35:00|7684.9|7682.1|7681.1|7678.3|7687.3|7684.3|7680.6|7677.5|762
1739299200000|2025-02-11 18:40:00|7680.6|7677.8|7678.3|7674.5|7682.3|7679.3|7677.3|7674.5|456
1739299500000|2025-02-11 18:45:00|7677.6|7674.8|7681.8|7679|7683.1|7679.8|7676.6|7673|1677
1739299800000|2025-02-11 18:50:00|7681.6|7678.8|7683.5|7680.7|7684.8|7681.8|7680.6|7677.8|958
1739300100000|2025-02-11 18:55:00|7683.8|7681|7682.5|7679.7|7687|7684.2|7681.8|7679|779
1739300400000|2025-02-11 19:00:00|7682.8|7679|7677.5|7674.7|7683.5|7680.7|7677|7674|1618
1739300700000|2025-02-11 19:05:00|7678|7675.2|7682.3|7679.5|7687.5|7684.7|7677.5|7674.7|2479
1739301000000|2025-02-11 19:10:00|7682.8|7680|7681.5|7678.7|7683.3|7680.3|7678|7675|1329
1739301300000|2025-02-11 19:15:00|7681.3|7677.7|7683.5|7680.7|7684.5|7681.7|7678.5|7675|1977
1739301600000|2025-02-11 19:20:00|7683.8|7680|7682.2|7678.4|7685.8|7682.7|7680.4|7677.4|2599
1739301900000|2025-02-11 19:25:00|7682|7679.2|7683.7|7680.9|7687.7|7684.2|7680|7677.2|8517
1739302200000|2025-02-11 19:30:00|7683.5|7680.7|7686|7683.2|7689.5|7686.7|7683.5|7680.7|1588
1739302500000|2025-02-11 19:35:00|7685.5|7682.7|7688.3|7684.5|7688.5|7685.7|7685|7681.9|689
1739302800000|2025-02-11 19:40:00|7687.5|7684.7|7682.7|7679.9|7688.5|7685.2|7682.3|7678.9|1021
1739303100000|2025-02-11 19:45:00|7682.5|7679.7|7678.7|7675.9|7683.7|7680.7|7678.7|7675.7|307
1739303400000|2025-02-11 19:50:00|7679.5|7675.7|7686.3|7683.5|7686.3|7683.5|7678.5|7675.7|299
1739303700000|2025-02-11 19:55:00|7686|7683.2|7688.3|7685.5|7689.3|7686.2|7686|7683.2|400
1739304000000|2025-02-11 20:00:00|7688.5|7684.7|7686.3|7682.5|7689.3|7686.2|7685.3|7682.5|270
1739304300000|2025-02-11 20:05:00|7685.5|7682.7|7684|7681.2|7687|7683.5|7684|7681|273
1739304600000|2025-02-11 20:10:00|7684.2|7680.4|7685|7682.2|7685.2|7682.4|7681.5|7678.4|154
1739304900000|2025-02-11 20:15:00|7685.2|7681.2|7682.2|7679.4|7685.2|7682.2|7681.5|7678.7|428
1739305200000|2025-02-11 20:20:00|7682.5|7679.7|7683.2|7680.4|7683.5|7680.7|7682.2|7679.2|173
1739305500000|2025-02-11 20:25:00|7684.2|7680.2|7682.2|7679.4|7684.7|7681.7|7682.2|7679.2|142
1739305800000|2025-02-11 20:30:00|7683|7680.2|7679.2|7675.4|7683.2|7680.4|7678.5|7675.4|143
1739306100000|2025-02-11 20:35:00|7679.5|7676.4|7675.5|7671.7|7681.5|7678.4|7675|7671.4|477
1739306400000|2025-02-11 20:40:00|7675.2|7672.4|7676.2|7672.4|7679.2|7675.6|7675.2|7671.7|194
1739306700000|2025-02-11 20:45:00|7676.4|7672.6|7677.2|7673.4|7679.2|7675.6|7676|7672.4|147
1739307000000|2025-02-11 20:50:00|7677.4|7674.4|7676.2|7673.4|7677.4|7674.4|7675.4|7672.1|122
1739307300000|2025-02-11 20:55:00|7676.4|7673.6|7675.4|7672.6|7677.4|7674.4|7674.4|7671.4|184
1739307600000|2025-02-11 21:00:00|7675.2|7672.4|7673.4|7670.6|7676.2|7673.2|7673.4|7670.4|416
1739307900000|2025-02-11 21:05:00|7674.4|7670.9|7670.7|7666.9|7674.4|7670.9|7669.4|7666.6|312
1739308200000|2025-02-11 21:10:00|7670.4|7667.9|7673|7670.2|7673.4|7670.2|7670.4|7667.6|99
1739308500000|2025-02-11 21:15:00|7672.2|7669.4|7671|7667.2|7673|7669.6|7670|7666.9|109
1739308800000|2025-02-11 21:20:00|7671.2|7667.4|7670.2|7667.4|7671.2|7668.2|7669.9|7666.4|95
1739309100000|2025-02-11 21:25:00|7669.9|7667.1|7668.7|7664.9|7669.9|7667.1|7667.9|7664.9|151
1739309400000|2025-02-11 21:30:00|7668.4|7664.6|7668.2|7664.4|7674.2|7671.4|7664.2|7660.9|613
1739309700000|2025-02-11 21:35:00|7667.9|7664.1|7664.9|7661.1|7669.2|7666.4|7664.2|7660.8|563
1739310000000|2025-02-11 21:40:00|7664.2|7661.4|7671.2|7668.4|7671.9|7668.6|7664.2|7661.1|343
1739310300000|2025-02-11 21:45:00|7671.4|7667.6|7672.4|7669.6|7674.6|7670.8|7670.4|7667.4|139
1739310600000|2025-02-11 21:50:00|7672.6|7669.8|7668.6|7664.8|7674.4|7670.8|7667.8|7664.8|64
1739310900000|2025-02-11 21:55:00|7668.8|7665.8|7671.8|7669|7672.4|7669|7667.6|7664|149
1739311200000|2025-02-11 22:00:00|7671.4|7668.6|7661.4|7653.6|7672.6|7668.8|7655.8|7652.5|270
1739311500000|2025-02-11 22:05:00|7660.6|7656.8|7661.8|7658|7663.4|7659.6|7660.6|7655.6|7
1739311800000|2025-02-11 22:10:00|7661.1|7658.3|7661.6|7657.8|7661.6|7658.3|7660.4|7656.8|3
1739312100000|2025-02-11 22:15:00|7661.8|7658|7661.8|7658|7661.8|7658|7661.8|7658|14
1739312400000|2025-02-11 22:20:00|7661.6|7658.8|7664.6|7656.8|7664.6|7658.8|7661.6|7656.8|2
1739312700000|2025-02-11 22:25:00|7662.6|7658.8|7663.6|7659.8|7663.6|7659.8|7661.6|7657.8|3
1739313000000|2025-02-11 22:30:00|7663.3|7659.5|7665.3|7661.5|7665.3|7661.5|7663.3|7659.5|2
1739313300000|2025-02-11 22:35:00|7664.8|7661|7663.6|7659.8|7664.8|7661|7663.6|7659.8|6
1739313600000|2025-02-11 22:40:00|7663.3|7660.5|7663.3|7660.5|7663.3|7660.5|7663.3|7660.5|138
1739313900000|2025-02-11 22:45:00|7665.3|7661.5|7663.3|7659.5|7666.1|7662.3|7663.3|7658.3|21
1739314200000|2025-02-11 22:50:00|7665.1|7661.3|7665.8|7662|7665.8|7662|7664.1|7661.1|266
1739314500000|2025-02-11 22:55:00|7665.6|7661.8|7665.1|7661.3|7668.6|7665.3|7664.3|7660.3|62
1739322000000|2025-02-12 01:00:00|7665.9|7658.1|7656|7653.2|7668.2|7665.2|7655|7651.4|466
1739322300000|2025-02-12 01:05:00|7657|7653.9|7654|7650.2|7658.2|7655.4|7653|7649.4|243
1739322600000|2025-02-12 01:10:00|7654.2|7651.2|7654|7650.2|7658|7654.2|7653.2|7650.2|55
1739322900000|2025-02-12 01:15:00|7654.2|7650.4|7656.2|7653.4|7658.4|7655.6|7654|7650.4|224
1739323200000|2025-02-12 01:20:00|7656.4|7653.6|7656.2|7652.4|7658.2|7654.9|7654.4|7651.4|195
1739323500000|2025-02-12 01:25:00|7655.7|7651.9|7646.6|7643.8|7655.7|7651.9|7646.4|7643.6|298
1739323800000|2025-02-12 01:30:00|7646.4|7643.6|7650.4|7646.6|7650.4|7646.8|7646.4|7643.4|325
1739324100000|2025-02-12 01:35:00|7650.2|7647.4|7652.9|7649.1|7652.9|7650.1|7647.9|7644.4|91
1739324400000|2025-02-12 01:40:00|7652.2|7649.4|7656.2|7653.4|7656.4|7653.4|7651.7|7648.1|59
1739324700000|2025-02-12 01:45:00|7655.9|7653.1|7660.2|7656.4|7661.4|7658.4|7654.9|7652.1|68
1739325000000|2025-02-12 01:50:00|7659.4|7656.6|7660.2|7656.4|7661.4|7658.4|7659.4|7656.4|34
1739325300000|2025-02-12 01:55:00|7659.2|7655.4|7656.4|7653.6|7660.4|7657.4|7655.4|7652.6|195
1739325600000|2025-02-12 02:00:00|7656.6|7652.8|7661.4|7658.6|7663.1|7659.8|7656.4|7652.8|369
1739325900000|2025-02-12 02:05:00|7661.1|7658.3|7662.1|7658.3|7665.4|7662.3|7661.1|7657.6|62
1739326200000|2025-02-12 02:10:00|7661.4|7658.6|7659.1|7656.3|7662.4|7659.6|7658.4|7654.8|34
1739326500000|2025-02-12 02:15:00|7659.4|7655.6|7657.4|7653.6|7661.4|7657.6|7656.6|7653.6|99
1739326800000|2025-02-12 02:20:00|7656.6|7653.8|7657.6|7653.8|7658.6|7655.6|7656.4|7653.6|11
1739327100000|2025-02-12 02:25:00|7657.4|7654.6|7658.1|7654.3|7658.1|7654.8|7655.6|7652.6|131
1739327400000|2025-02-12 02:30:00|7658.4|7654.6|7660.6|7656.8|7665.6|7662.6|7657.4|7653.8|163
1739327700000|2025-02-12 02:35:00|7660.4|7656.6|7660.1|7657.3|7661.1|7657.8|7658.3|7654.8|36
1739328000000|2025-02-12 02:40:00|7660.3|7657.5|7663.1|7659.3|7663.3|7659.8|7659.6|7656.5|19
1739328300000|2025-02-12 02:45:00|7662.3|7659.5|7665.3|7662.5|7669.1|7666.1|7662.1|7659.3|162
1739328600000|2025-02-12 02:50:00|7666.3|7663.3|7662.9|7659.1|7666.6|7663.3|7660.9|7658.1|261
1739328900000|2025-02-12 02:55:00|7662.1|7659.3|7661.1|7658.3|7666.7|7663.4|7661.1|7658.1|336
1739329200000|2025-02-12 03:00:00|7662.1|7657.3|7663.3|7659.5|7663.3|7660.3|7661.1|7657.3|138
1739329500000|2025-02-12 03:05:00|7663.1|7660.3|7662.8|7660|7663.3|7660.3|7662.1|7658.5|37
1739329800000|2025-02-12 03:10:00|7663.1|7659.3|7667.1|7664.3|7668.1|7665|7662.8|7659.3|151
1739330100000|2025-02-12 03:15:00|7667.3|7663.5|7662.5|7658.7|7668.3|7664.7|7662.3|7658.5|174
1739330400000|2025-02-12 03:20:00|7662.3|7659.5|7659.5|7656.7|7662.5|7659.7|7657.5|7654.5|74
1739330700000|2025-02-12 03:25:00|7659.3|7655.7|7660.3|7656.5|7660.3|7656.7|7657.3|7654.5|59
1739331000000|2025-02-12 03:30:00|7660.5|7656.7|7661.5|7657.7|7663.5|7660.7|7658.5|7655.5|164
1739331300000|2025-02-12 03:35:00|7660.5|7656.7|7658.3|7655.5|7661.5|7657.7|7658.3|7655.5|26
1739331600000|2025-02-12 03:40:00|7658.5|7654.7|7656.3|7653.5|7659.5|7656.5|7656.3|7652.7|96
1739331900000|2025-02-12 03:45:00|7657.3|7653.7|7657.5|7654.7|7659.5|7655.7|7656.3|7653.5|141
1739332200000|2025-02-12 03:50:00|7657.3|7654.5|7656.5|7652.7|7657.7|7654.7|7655.3|7652.5|35
1739332500000|2025-02-12 03:55:00|7655.5|7653.5|7656.5|7652.7|7657.3|7653.7|7655.5|7652.5|57
1739332800000|2025-02-12 04:00:00|7657.3|7653.7|7657.3|7654.5|7658.5|7655.7|7655.5|7652.7|541
1739333100000|2025-02-12 04:05:00|7657.5|7654.7|7657.5|7654.7|7659.5|7655.7|7657.3|7653.7|27
1739333400000|2025-02-12 04:10:00|7657.3|7654.5|7660.5|7656.7|7660.5|7657.7|7657.3|7654.5|32
1739333700000|2025-02-12 04:15:00|7659.5|7655.5|7659.5|7655.7|7660.5|7656.7|7657.5|7654.7|71
1739334000000|2025-02-12 04:20:00|7659.3|7656.5|7660.5|7656.7|7661.3|7657.7|7659.3|7655.7|66
1739334300000|2025-02-12 04:25:00|7659.5|7655.7|7659.5|7656.7|7659.5|7656.7|7658.5|7655.7|16
1739334600000|2025-02-12 04:30:00|7659.2|7656.4|7660.5|7656.7|7661.7|7658.7|7658.5|7655.4|39
1739334900000|2025-02-12 04:35:00|7660.2|7657.4|7660.7|7657.9|7662.7|7659.7|7660.2|7657.4|41
1739335200000|2025-02-12 04:40:00|7660.5|7657.7|7657.5|7654.7|7660.5|7657.7|7657.5|7654.7|14
1739335500000|2025-02-12 04:45:00|7656.5|7653.7|7658.2|7655.4|7660.2|7657.2|7656.5|7653.4|59
1739335800000|2025-02-12 04:50:00|7658.5|7654.7|7656.5|7653.7|7658.5|7655.4|7656.2|7653.4|46
1739336100000|2025-02-12 04:55:00|7656.2|7653.4|7654.2|7651.4|7656.5|7653.4|7654.2|7650.7|48
1739336400000|2025-02-12 05:00:00|7654.7|7651.9|7653.4|7649.6|7655.5|7652.4|7652.2|7649.4|69
1739336700000|2025-02-12 05:05:00|7653.2|7650.4|7654.2|7651.4|7654.4|7651.4|7652.4|7649.4|24
1739337000000|2025-02-12 05:10:00|7654.4|7651.6|7654.4|7651.6|7654.7|7651.6|7653.4|7650.6|29
1739337300000|2025-02-12 05:15:00|7654.2|7651.4|7654.4|7651.6|7655.7|7652.6|7654.2|7650.6|26
1739337600000|2025-02-12 05:20:00|7654.2|7651.4|7654.4|7650.6|7655.4|7652.1|7653.4|7650.4|21
1739337900000|2025-02-12 05:25:00|7653.4|7650.4|7655.4|7652.6|7655.4|7652.6|7653.4|7650.4|38
1739338200000|2025-02-12 05:30:00|7655.7|7651.9|7656.4|7653.6|7657.4|7654.4|7654.2|7650.6|138
1739338500000|2025-02-12 05:35:00|7656.7|7653.9|7652.2|7649.4|7657.9|7654.6|7652.2|7648.6|201
1739338800000|2025-02-12 05:40:00|7652.4|7649.6|7653.4|7650.6|7656.2|7652.6|7651.4|7648.6|152
1739339100000|2025-02-12 05:45:00|7654.2|7650.4|7652.4|7648.6|7654.4|7651.6|7650.9|7647.4|437
1739339400000|2025-02-12 05:50:00|7652.2|7649.4|7653.2|7650.4|7654.4|7651.6|7652.2|7648.6|206
1739339700000|2025-02-12 05:55:00|7652.6|7649.8|7653.6|7649.8|7654.6|7651.6|7651.2|7648.4|92
1739340000000|2025-02-12 06:00:00|7654.6|7650.8|7656.4|7653.6|7656.6|7653.8|7651.6|7648.8|167
1739340300000|2025-02-12 06:05:00|7656.6|7653.8|7657.4|7654.6|7659.4|7655.6|7655.6|7652.6|139
1739340600000|2025-02-12 06:10:00|7656.6|7653.8|7656.6|7652.8|7657.6|7654.8|7655.4|7652.6|102
1739340900000|2025-02-12 06:15:00|7656.4|7653.6|7656.4|7653.6|7659.6|7656.6|7656.1|7652.8|78
1739341200000|2025-02-12 06:20:00|7656.1|7652.6|7657.6|7653.8|7658.6|7655.6|7656.1|7652.6|52
1739341500000|2025-02-12 06:25:00|7657.4|7654.6|7655.8|7653|7658.8|7656|7655.6|7652|103
1739341800000|2025-02-12 06:30:00|7656.8|7652.8|7653.8|7651|7656.8|7653.8|7652.8|7649.8|76
1739342100000|2025-02-12 06:35:00|7654.1|7651.3|7655.6|7652.8|7656.6|7653.6|7654.1|7650.8|65
1739342400000|2025-02-12 06:40:00|7656.6|7653.6|7657.6|7653.8|7657.6|7654|7654.6|7651.6|49
1739342700000|2025-02-12 06:45:00|7657.4|7654.6|7659.8|7657|7661.8|7658.8|7657.4|7654.6|187
1739343000000|2025-02-12 06:50:00|7659.6|7656.8|7660.8|7658|7661.6|7658|7657.8|7655|519
1739343300000|2025-02-12 06:55:00|7660.6|7657.8|7660.6|7657.8|7663.3|7660|7660.3|7657.3|200
1739343600000|2025-02-12 07:00:00|7660.3|7657.5|7659.6|7656.8|7662.6|7659.3|7657.8|7654.8|141
1739343900000|2025-02-12 07:05:00|7659.8|7657|7665.3|7661.5|7666.8|7663.8|7658.6|7655|433
1739344200000|2025-02-12 07:10:00|7664.3|7660.5|7673.1|7670.3|7674.3|7671.1|7662.3|7659.5|422
1739344500000|2025-02-12 07:15:00|7673.3|7670.5|7671.1|7667.3|7674.9|7671.3|7668.3|7665.3|316
1739344800000|2025-02-12 07:20:00|7671.3|7667.5|7665.1|7661.3|7671.3|7667.5|7665.1|7661.3|187
1739345100000|2025-02-12 07:25:00|7664.8|7662|7655.3|7652.5|7666.1|7662.3|7655.1|7652.3|486
1739345400000|2025-02-12 07:30:00|7656.1|7652.3|7653.1|7650.3|7660.3|7657.3|7652.3|7649.5|388
1739345700000|2025-02-12 07:35:00|7652.1|7649.3|7647.3|7643.5|7654.8|7652|7646.3|7643.5|1077
1739346000000|2025-02-12 07:40:00|7647.5|7643.7|7642.8|7639|7647.5|7644.5|7641.8|7639|789
1739346300000|2025-02-12 07:45:00|7641.8|7638.2|7631.7|7628.9|7642.8|7640|7628.7|7625.9|6430
1739346600000|2025-02-12 07:50:00|7631|7627.9|7639.7|7635.9|7641.2|7638.4|7630.7|7627.9|1332
1739346900000|2025-02-12 07:55:00|7639.5|7636.7|7641.2|7637.4|7643|7639.9|7637.5|7634.7|1077
1739347200000|2025-02-12 08:00:00|7641.5|7637.7|7632.9|7630.1|7645.2|7641.7|7629|7626.2|1322
1739347500000|2025-02-12 08:05:00|7632.2|7629.4|7628.9|7626.1|7634.9|7631.7|7622.2|7619.4|2381
1739347800000|2025-02-12 08:10:00|7629.9|7627.1|7633.9|7631.1|7636.7|7633.1|7629.7|7626.9|635
1739348100000|2025-02-12 08:15:00|7634.2|7630.4|7632.9|7630.1|7637.9|7634.4|7628.2|7625.1|622
1739348400000|2025-02-12 08:20:00|7633.2|7629.4|7628.2|7624.4|7637.2|7634.1|7627.2|7624.4|777
1739348700000|2025-02-12 08:25:00|7627.4|7624.6|7627.2|7623.4|7628.4|7625.4|7620.2|7617.4|3812
1739349000000|2025-02-12 08:30:00|7626.2|7623.1|7615.2|7612.4|7631.2|7627.6|7614.2|7610.8|5251
1739349300000|2025-02-12 08:35:00|7615.4|7612.6|7624.2|7620.4|7627.2|7624.1|7614.4|7611.6|1385
1739349600000|2025-02-12 08:40:00|7623.9|7621.1|7614.1|7611.3|7629.9|7626.9|7613.3|7610.3|3825
1739349900000|2025-02-12 08:45:00|7614.3|7610.5|7614.1|7611.3|7618.9|7615.8|7612.3|7609.1|2055
1739350200000|2025-02-12 08:50:00|7614.3|7611.5|7616.6|7613.8|7622.9|7619.8|7613.9|7611.1|927
1739350500000|2025-02-12 08:55:00|7616.9|7614.1|7613.9|7611.1|7616.9|7614.1|7608.6|7605.8|811
1739350800000|2025-02-12 09:00:00|7614.1|7611.3|7615.6|7611.8|7617.9|7614.6|7609.6|7606.1|1152
1739351100000|2025-02-12 09:05:00|7616.6|7613.8|7617.6|7614.8|7619.6|7616.1|7614.9|7612.1|524
1739351400000|2025-02-12 09:10:00|7617.1|7614.3|7613.8|7611|7618.9|7615.3|7612.1|7608.8|587
1739351700000|2025-02-12 09:15:00|7613.6|7610.8|7613.4|7610.6|7617.4|7613.8|7610.1|7606.8|948
1739352000000|2025-02-12 09:20:00|7612.6|7609.8|7605.4|7602.6|7612.6|7609.8|7601.6|7598.8|1434
1739352300000|2025-02-12 09:25:00|7605.6|7602.8|7622.6|7619.8|7623.9|7620.8|7605.6|7602.8|1463
1739352600000|2025-02-12 09:30:00|7623.6|7620.8|7618.1|7614.3|7624.9|7622.1|7616.6|7613.6|709
1739352900000|2025-02-12 09:35:00|7617.4|7615.3|7619.1|7616.3|7621.9|7618.3|7616.1|7613.1|558
1739353200000|2025-02-12 09:40:00|7618.9|7616.1|7621.1|7618.3|7626.9|7624.1|7618.9|7615.3|917
1739353500000|2025-02-12 09:45:00|7621.3|7618.5|7614.1|7611.3|7621.9|7619.1|7614.1|7611.3|356
1739353800000|2025-02-12 09:50:00|7615.1|7609.1|7609.3|7606.5|7615.1|7609.8|7606.6|7603.5|382
1739354100000|2025-02-12 09:55:00|7608.3|7605.5|7614.6|7611.8|7615.6|7612.5|7608.3|7605.3|695
1739354400000|2025-02-12 10:00:00|7614.3|7611.5|7606|7603.2|7615.3|7611.8|7602.6|7599.8|1291
1739354700000|2025-02-12 10:05:00|7605.8|7603|7607|7603.2|7611.6|7608.8|7600|7597.2|1304
1739355000000|2025-02-12 10:10:00|7606.8|7603|7605.6|7602.8|7612.3|7608.8|7605|7602|1071
1739355300000|2025-02-12 10:15:00|7606.6|7603.8|7613.6|7610.8|7614.8|7611.8|7601.8|7599|1208
1739355600000|2025-02-12 10:20:00|7613.3|7610.5|7620.1|7617.3|7621.6|7618.8|7608|7605|1239
1739355900000|2025-02-12 10:25:00|7620.3|7617.5|7613|7610.2|7620.6|7617.8|7612.8|7610|974
1739356200000|2025-02-12 10:30:00|7613.5|7610.7|7612.5|7609.7|7615.5|7612.7|7610|7607|802
1739356500000|2025-02-12 10:35:00|7613.5|7610.7|7611.5|7608.7|7617.3|7614.3|7609.5|7606.7|803
1739356800000|2025-02-12 10:40:00|7611.3|7608.5|7611.3|7607.5|7613.3|7610.5|7608.5|7605.7|379
1739357100000|2025-02-12 10:45:00|7611.5|7608.7|7600|7597.2|7614.1|7611.3|7598.3|7594.9|1516
1739357400000|2025-02-12 10:50:00|7601.3|7598.5|7601.5|7597.7|7605.8|7602.7|7595.5|7591.9|7143
1739357700000|2025-02-12 10:55:00|7601.2|7597.4|7594.2|7590.4|7602|7598.7|7590.2|7587.4|1151
1739358000000|2025-02-12 11:00:00|7593.5|7590.7|7599|7596.2|7601.2|7598.2|7590.5|7587.4|1115
1739358300000|2025-02-12 11:05:00|7598.2|7595.4|7600.2|7597.4|7603|7600.2|7596.2|7593.4|566
1739358600000|2025-02-12 11:10:00|7599.5|7596.4|7602|7599.2|7604.8|7601.7|7597.2|7594.4|869
1739358900000|2025-02-12 11:15:00|7602.2|7599.4|7605.7|7602.9|7605.7|7602.9|7599.5|7596.7|364
1739359200000|2025-02-12 11:20:00|7606|7602.2|7609|7605.2|7612.5|7608.9|7603|7600.2|1995
1739359500000|2025-02-12 11:25:00|7608|7604.9|7607.7|7603.9|7609|7606.2|7602|7598.9|848
1739359800000|2025-02-12 11:30:00|7607|7604.2|7608.7|7605.9|7611.5|7608.7|7603|7600.2|502
1739360100000|2025-02-12 11:35:00|7609.5|7605.7|7613.3|7610.5|7615|7612.2|7608.5|7604.9|1235
1739360400000|2025-02-12 11:40:00|7613.5|7610.7|7608|7605.2|7615.3|7612.2|7607.7|7604.9|1025
1739360700000|2025-02-12 11:45:00|7608.2|7604.4|7608.7|7604.9|7609|7606.2|7606|7603.2|672
1739361000000|2025-02-12 11:50:00|7608.5|7605.7|7613.5|7609.7|7613.5|7610.7|7607.5|7603.9|353
1739361300000|2025-02-12 11:55:00|7612.7|7609.9|7617.5|7614.7|7622.8|7620|7611.7|7608.7|2030
1739361600000|2025-02-12 12:00:00|7617.2|7614.4|7623|7620.2|7625.2|7622.2|7617|7613.4|697
1739361900000|2025-02-12 12:05:00|7623.2|7620.4|7615.7|7611.9|7624.5|7621.4|7612.5|7608.9|709
1739362200000|2025-02-12 12:10:00|7615.5|7612.7|7618.9|7615.1|7620.7|7617.7|7615.5|7612.7|231
1739362500000|2025-02-12 12:15:00|7618.7|7614.9|7617.5|7614.7|7620.7|7617.9|7616.9|7613.9|168
1739362800000|2025-02-12 12:20:00|7617.7|7614.9|7609.7|7606.9|7619.7|7616.1|7609.7|7606.9|673
1739363100000|2025-02-12 12:25:00|7609.5|7606.7|7610.7|7607.9|7611.9|7608.4|7604.2|7601.1|589
1739363400000|2025-02-12 12:30:00|7610.9|7607.1|7613.9|7611.1|7615.7|7612.7|7610.9|7607.1|194
1739363700000|2025-02-12 12:35:00|7614.7|7610.9|7616.4|7613.6|7617.7|7614.6|7610.7|7607.1|314
1739364000000|2025-02-12 12:40:00|7617.4|7615.6|7610.9|7608.1|7619.4|7615.9|7610.9|7608.1|587
1739364300000|2025-02-12 12:45:00|7611.7|7608.9|7614.4|7611.6|7617.2|7613.6|7610.9|7607.9|977
1739364600000|2025-02-12 12:50:00|7615.2|7611.4|7618.7|7615.9|7618.9|7616.1|7614.4|7611.4|620
1739364900000|2025-02-12 12:55:00|7618.9|7615.1|7619.7|7616.9|7620.7|7617.9|7616.7|7613.9|520
1739365200000|2025-02-12 13:00:00|7619.9|7617.1|7623.7|7619.9|7624.9|7622.1|7615.7|7612.4|1061
1739365500000|2025-02-12 13:05:00|7622.9|7620.1|7623.7|7620.9|7624.7|7621.6|7615.9|7613.1|684
1739365800000|2025-02-12 13:10:00|7622.9|7619.9|7610.1|7607.3|7622.9|7620.1|7608.4|7605.3|1233
1739366100000|2025-02-12 13:15:00|7610.4|7607.6|7614.4|7611.6|7616.6|7613.6|7608.1|7604.6|638
1739366400000|2025-02-12 13:20:00|7614.1|7611.3|7626.7|7623.9|7628.7|7625.9|7613.4|7610.3|1585
1739366700000|2025-02-12 13:25:00|7627.4|7623.6|7622.4|7618.6|7627.7|7624.9|7617.1|7614.3|853
1739367000000|2025-02-12 13:30:00|7622.2|7619.4|7608.6|7605.8|7622.6|7619.4|7608.6|7604.6|1871
1739367300000|2025-02-12 13:35:00|7608.9|7605.1|7613.9|7611.1|7617.6|7614.1|7606.9|7604.1|1568
1739367600000|2025-02-12 13:40:00|7612.9|7610.1|7619.1|7615.3|7620.1|7617.1|7606.4|7603.6|945
1739367900000|2025-02-12 13:45:00|7618.9|7616.1|7614.9|7611.1|7621.1|7618.1|7613.1|7610.3|1399
1739368200000|2025-02-12 13:50:00|7614.1|7611.3|7620.1|7617.3|7621.1|7617.3|7611.4|7608.3|463
1739368500000|2025-02-12 13:55:00|7620.4|7616.6|7619.4|7616.6|7621.6|7618.6|7616.4|7612.6|1036
1739368800000|2025-02-12 14:00:00|7620.1|7616.3|7594.3|7590.5|7620.6|7617.6|7580.6|7577.8|5498
1739369100000|2025-02-12 14:05:00|7593.6|7590.8|7586.6|7583.8|7595.3|7592.5|7585.6|7582.8|1431
1739369400000|2025-02-12 14:10:00|7586.8|7583|7593.3|7590.5|7593.6|7590.5|7580.3|7577.3|1754
1739369700000|2025-02-12 14:15:00|7593.8|7591|7595.6|7592.8|7598.8|7595.8|7585.8|7582.3|1980
1739370000000|2025-02-12 14:20:00|7594.8|7592|7578.3|7575.5|7597.3|7594.5|7573.1|7570|3803
1739370300000|2025-02-12 14:25:00|7578.1|7575.3|7575.1|7572.3|7583.1|7579.5|7573.1|7570.3|1199
1739370600000|2025-02-12 14:30:00|7575.3|7571.5|7591.3|7588.5|7591.6|7588.8|7571.3|7568.3|2373
1739370900000|2025-02-12 14:35:00|7591.6|7588.8|7589.3|7585.5|7604.1|7600.5|7588.3|7585.5|2832
1739371200000|2025-02-12 14:40:00|7588.6|7585.8|7584.8|7582|7591.8|7588.8|7577.8|7575|1846
1739371500000|2025-02-12 14:45:00|7585.6|7582.8|7585|7582.2|7588.8|7585.8|7581.5|7578.2|1761
1739371800000|2025-02-12 14:50:00|7584.8|7582|7586.8|7583|7588.8|7586|7581.8|7578.7|1127
1739372100000|2025-02-12 14:55:00|7586|7583.2|7588.3|7585.5|7591.3|7588|7583.3|7580.2|1862
1739372400000|2025-02-12 15:00:00|7588|7585.2|7580.8|7578|7588.5|7585.2|7576.3|7573.5|2030
1739372700000|2025-02-12 15:05:00|7580.3|7577.5|7582.8|7580|7583.3|7580.2|7573.8|7570.5|1865
1739373000000|2025-02-12 15:10:00|7582.3|7579.5|7569.8|7567|7585|7582.2|7566.5|7563.7|3442
1739373300000|2025-02-12 15:15:00|7569.2|7566.4|7573.5|7570.7|7579.3|7576|7567.8|7564.4|1109
1739373600000|2025-02-12 15:20:00|7573.8|7570|7575.7|7572.9|7578.5|7575.5|7568.8|7565.7|1091
1739373900000|2025-02-12 15:25:00|7576.3|7573.5|7574.5|7570.7|7582.5|7579.7|7571.7|7568.4|1903
1739374200000|2025-02-12 15:30:00|7575|7567.2|7580.3|7577.5|7593.7|7590.2|7575|7567.2|5296
1739374500000|2025-02-12 15:35:00|7581.5|7577.7|7580.8|7578|7586.8|7584|7568.7|7565.7|3236
1739374800000|2025-02-12 15:40:00|7581.3|7578.5|7586.8|7584|7598.5|7595.7|7580.8|7577.7|2664
1739375100000|2025-02-12 15:45:00|7586.5|7583.7|7589.5|7586.7|7591.5|7588.7|7581|7578.2|1348
1739375400000|2025-02-12 15:50:00|7589.8|7587|7576.2|7573.4|7594.3|7591.5|7574.2|7571.2|3096
1739375700000|2025-02-12 15:55:00|7576.5|7572.7|7558|7555.2|7578.5|7575.7|7556.7|7553.9|2900
1739376000000|2025-02-12 16:00:00|7557.7|7554.9|7562|7559.2|7567|7564.2|7557.7|7554.7|2458
1739376300000|2025-02-12 16:05:00|7561.7|7558.2|7561|7557.2|7567.5|7564.7|7558.7|7555.2|2801
1739376600000|2025-02-12 16:10:00|7560.7|7557.9|7562.7|7559.9|7569.5|7566.4|7552.2|7549.2|3314
1739376900000|2025-02-12 16:15:00|7562.2|7559.4|7575.7|7572.9|7579.7|7576.2|7560.2|7556.7|1834
1739377200000|2025-02-12 16:20:00|7575.2|7572.4|7580.5|7577.7|7586.5|7583.4|7570|7566.4|2950
1739377500000|2025-02-12 16:25:00|7581|7578.2|7573.2|7570.4|7588.5|7585.4|7572.2|7568.7|7675
1739377800000|2025-02-12 16:30:00|7572.7|7569.9|7573.2|7570.4|7590|7586.9|7570.7|7567.7|3771
1739378100000|2025-02-12 16:35:00|7572.7|7569.9|7576.5|7573.7|7578.5|7575.7|7568.2|7565.4|3452
1739378400000|2025-02-12 16:40:00|7576.7|7573.9|7575|7571.2|7581.7|7578.5|7568|7565.2|1325
1739378700000|2025-02-12 16:45:00|7574.7|7571.9|7569.5|7566.7|7575.7|7572.9|7564.2|7561.2|1933
1739379000000|2025-02-12 16:50:00|7569.7|7566.9|7554.7|7551.9|7579.5|7576.4|7554.7|7551.7|4518
1739379300000|2025-02-12 16:55:00|7555|7551.2|7565.5|7562.7|7568.2|7565.4|7554.2|7551.2|2590
1739379600000|2025-02-12 17:00:00|7565.2|7562.4|7522|7519.2|7571|7567.9|7520|7517.2|8667
1739379900000|2025-02-12 17:05:00|7521.7|7518.9|7537.2|7534.4|7540.2|7537.4|7521.7|7518.9|2798
1739380200000|2025-02-12 17:10:00|7537.5|7534.7|7525.7|7522.9|7537.5|7534.7|7522.7|7519.7|2546
1739380500000|2025-02-12 17:15:00|7527|7523.2|7527|7524.2|7530.7|7527.9|7519.2|7516.2|3458
1739380800000|2025-02-12 17:20:00|7526.7|7523.9|7527.2|7524.4|7529.5|7525.7|7518.7|7515.9|1318
1739381100000|2025-02-12 17:25:00|7527.5|7523.7|7520.7|7517.9|7528.5|7524.9|7520|7516.9|844
1739381400000|2025-02-12 17:30:00|7519.7|7516.9|7528.2|7525.4|7529.7|7526.9|7517.2|7514.1|1620
1739381700000|2025-02-12 17:35:00|7528.5|7525.7|7533.5|7530.7|7538.5|7534.9|7527.5|7524.4|1427
1739382000000|2025-02-12 17:40:00|7532.7|7529.7|7523.4|7520.6|7533.5|7530.7|7521.9|7519.1|2170
1739382300000|2025-02-12 17:45:00|7523.7|7519.9|7524.4|7521.6|7526.2|7523.4|7520.7|7517.9|1107
1739382600000|2025-02-12 17:50:00|7524|7521.2|7536.2|7533.4|7565.7|7562.4|7523.2|7520.4|6143
1739382900000|2025-02-12 17:55:00|7535.9|7533.1|7529.2|7526.4|7537.9|7535.1|7525.4|7522.4|1495
1739383200000|2025-02-12 18:00:00|7528.9|7526.1|7519.4|7515.6|7530.4|7527.4|7518.2|7515.4|2097
1739383500000|2025-02-12 18:05:00|7518.7|7515.9|7513.4|7509.6|7518.7|7515.9|7507.4|7504.6|2010
1739383800000|2025-02-12 18:10:00|7513.7|7510.9|7512.7|7509.9|7518.2|7514.6|7510.2|7507.1|1127
1739384100000|2025-02-12 18:15:00|7511.9|7509.1|7508.7|7505.9|7512.7|7509.9|7506.2|7503.1|1662
1739384400000|2025-02-12 18:20:00|7510.2|7507.4|7506.2|7503.4|7510.7|7507.4|7504.4|7501.6|1878
1739384700000|2025-02-12 18:25:00|7506.4|7503.6|7515.2|7511.4|7515.4|7512.4|7506.2|7502.6|2292
1739385000000|2025-02-12 18:30:00|7515.4|7511.6|7510.2|7507.4|7522.2|7519.4|7509.4|7506.4|1731
1739385300000|2025-02-12 18:35:00|7510.4|7507.6|7510.4|7506.6|7515.4|7512.4|7508.4|7505.6|972
1739385600000|2025-02-12 18:40:00|7509.4|7506.4|7508.4|7504.6|7512.2|7509.4|7506.6|7503.6|674
1739385900000|2025-02-12 18:45:00|7507.6|7504.8|7508.4|7505.6|7510.4|7506.8|7505.6|7502.6|1063
1739386200000|2025-02-12 18:50:00|7508.2|7505.4|7507.1|7504.3|7509.4|7505.8|7505.6|7502.6|1099
1739386500000|2025-02-12 18:55:00|7506.9|7504.1|7507.6|7504.8|7508.9|7505.8|7504.6|7501.8|1149
1739386800000|2025-02-12 19:00:00|7506.6|7503.8|7506.6|7503.8|7509.9|7506.8|7504.9|7502.1|2139
1739387100000|2025-02-12 19:05:00|7506.4|7503.6|7509.6|7506.8|7509.6|7506.8|7504.6|7501.8|1376
1739387400000|2025-02-12 19:10:00|7509.9|7505.8|7510.1|7506.3|7511.4|7508.3|7503.4|7500.1|1479
1739387700000|2025-02-12 19:15:00|7509.9|7507.1|7508.6|7505.8|7514.9|7511.1|7505.6|7502.6|1887
1739388000000|2025-02-12 19:20:00|7508.4|7505.6|7505.4|7502.6|7510.1|7506.6|7503.6|7500.6|899
1739388300000|2025-02-12 19:25:00|7505.6|7501.8|7505.1|7502.3|7507.9|7504.8|7497.1|7494.1|7564
1739388600000|2025-02-12 19:30:00|7504.9|7502.1|7502.6|7498.8|7506.9|7504.1|7501.1|7498.1|2267
1739388900000|2025-02-12 19:35:00|7501.9|7499.1|7501.9|7499.1|7503.4|7500.6|7499.6|7496.1|626
1739389200000|2025-02-12 19:40:00|7501.6|7498.8|7501.6|7498.8|7502.9|7499.8|7500.6|7496.8|295
1739389500000|2025-02-12 19:45:00|7501.1|7498.3|7502.6|7499.8|7503.6|7500.8|7501.1|7498|183
1739389800000|2025-02-12 19:50:00|7503.1|7500.3|7506.8|7504|7507.8|7505|7502.1|7499|254
1739390100000|2025-02-12 19:55:00|7507.8|7504.3|7504.8|7502|7507.8|7505|7504.6|7501|436
1739390400000|2025-02-12 20:00:00|7505.1|7501.3|7502.8|7499|7505.1|7502.3|7502.6|7499|269
1739390700000|2025-02-12 20:05:00|7502.6|7498.8|7500.8|7497|7502.8|7499|7499.6|7496.5|400
1739391000000|2025-02-12 20:10:00|7500.6|7497.8|7497.6|7494.8|7500.8|7497.8|7496.6|7493.8|568
1739391300000|2025-02-12 20:15:00|7498.6|7495.8|7495.8|7493|7500.6|7497.8|7495.1|7491.8|448
1739391600000|2025-02-12 20:20:00|7495.6|7492.8|7498.6|7495.8|7499.1|7496.3|7495.6|7492.8|551
1739391900000|2025-02-12 20:25:00|7498.8|7495|7495.6|7492.8|7498.8|7496|7495.6|7492|1085
1739392200000|2025-02-12 20:30:00|7496.3|7492.5|7498.3|7495.5|7499.3|7495.8|7496.3|7492.5|177
1739392500000|2025-02-12 20:35:00|7498.6|7494.5|7499.3|7495.5|7500.1|7496.5|7497.1|7493.8|325
1739392800000|2025-02-12 20:40:00|7499.1|7496.3|7497.1|7494.3|7500.1|7496.8|7496.3|7493.3|121
1739393100000|2025-02-12 20:45:00|7498.3|7494.5|7499.3|7495.5|7500.1|7497.3|7496.3|7493.3|193
1739393400000|2025-02-12 20:50:00|7500.1|7496.5|7496.3|7492.5|7500.1|7496.5|7493.5|7490.3|291
1739393700000|2025-02-12 20:55:00|7496.1|7493.3|7493|7489.2|7496.3|7493.5|7491.3|7488.2|387
1739394000000|2025-02-12 21:00:00|7493.3|7490.2|7493.3|7489.5|7500.3|7496.5|7487.3|7484.2|703
1739394300000|2025-02-12 21:05:00|7493|7490.2|7489|7485.2|7495|7491.5|7488.3|7485.2|184
1739394600000|2025-02-12 21:10:00|7489.3|7486.2|7485|7482.2|7490|7486.5|7485|7481.2|292
1739394900000|2025-02-12 21:15:00|7485.3|7481.5|7487.3|7484.5|7490|7487.2|7484.8|7481.5|117
1739395200000|2025-02-12 21:20:00|7488|7484.2|7489.3|7486.5|7490|7487.2|7487.3|7484|99
1739395500000|2025-02-12 21:25:00|7488.3|7485.5|7494.5|7491.7|7521|7518|7488.3|7483.7|3540
1739395800000|2025-02-12 21:30:00|7494|7491.2|7483.3|7480.5|7494.3|7491.5|7481.5|7478.5|384
1739396100000|2025-02-12 21:35:00|7483|7480.2|7486.3|7483.5|7489.5|7485.7|7481.3|7478.2|149
1739396400000|2025-02-12 21:40:00|7487|7484.2|7489.5|7485.7|7493.5|7490.5|7486|7482.5|139
1739396700000|2025-02-12 21:45:00|7488.5|7485|7485.5|7482.7|7493.5|7489.7|7485.5|7482.7|354
1739397000000|2025-02-12 21:50:00|7485.8|7483|7484.5|7481.7|7487|7484|7484|7481|73
1739397300000|2025-02-12 21:55:00|7484.7|7481.9|7481.5|7478.7|7486.5|7483.7|7481.5|7478.7|228
1739397600000|2025-02-12 22:00:00|7481.7|7478.9|7485.7|7482.9|7487.5|7483.7|7481.7|7478.9|10
1739397900000|2025-02-12 22:05:00|7485.5|7482.7|7484.7|7481.9|7485.7|7482.7|7484.7|7481.9|15
1739398500000|2025-02-12 22:15:00|7484.2|7481.4|7484.5|7480.7|7484.5|7481.4|7483.7|7480.7|2
1739398800000|2025-02-12 22:20:00|||||||||3
1739399100000|2025-02-12 22:25:00|7483.2|7480.4|7484|7480.2|7484.5|7480.7|7482.7|7479.7|4
1739399400000|2025-02-12 22:30:00|7481.7|7478.9|7480.7|7476.9|7481.7|7478.9|7480.5|7476.7|11
1739399700000|2025-02-12 22:35:00|7481|7477.2|7483|7479.2|7484|7480.9|7481|7477.2|2
1739400000000|2025-02-12 22:40:00|7483.7|7479.9|7481.7|7478.9|7484|7480.2|7481.7|7478.9|5
1739400300000|2025-02-12 22:45:00|7483|7479.2|7482.7|7478.9|7483.7|7479.9|7481.7|7478.9|15
1739400600000|2025-02-12 22:50:00|7483.5|7479.7|7482.2|7478.4|7483.5|7479.9|7482.2|7478.4|3
1739400900000|2025-02-12 22:55:00|7479.7|7476.9|7481.7|7477.9|7481.7|7477.9|7479|7476.2|33
1739408400000|2025-02-13 01:00:00|7485.9|7482.1|7479.9|7477.1|7488.9|7485.1|7477.4|7474.6|1195
1739408700000|2025-02-13 01:05:00|7480.1|7477.3|7472.6|7468.8|7480.9|7477.3|7469.4|7466.6|684
1739409000000|2025-02-13 01:10:00|7471.4|7468.6|7468.6|7464.8|7472.6|7468.8|7467.6|7464.1|332
1739409300000|2025-02-13 01:15:00|7468.3|7464.5|7454.6|7451.8|7468.3|7465.5|7451.6|7447.8|1277
1739409600000|2025-02-13 01:20:00|7454.8|7452|7445.6|7441.8|7454.8|7452|7444.1|7441|626
1739409900000|2025-02-13 01:25:00|7445.8|7442|7456.8|7454|7458.6|7455|7444.3|7441|748
1739410200000|2025-02-13 01:30:00|7456.6|7453.8|7453.8|7450|7458.6|7455|7450.8|7447.8|414
1739410500000|2025-02-13 01:35:00|7454.6|7451|7451.3|7448.5|7454.8|7451.3|7447.3|7444.5|316
1739410800000|2025-02-13 01:40:00|7451.6|7447.8|7454.3|7451.5|7454.3|7451.5|7447.6|7444.5|137
1739411100000|2025-02-13 01:45:00|7453.3|7450.5|7452.3|7449.5|7453.3|7450.5|7449.3|7445.5|209
1739411400000|2025-02-13 01:50:00|7452.6|7448.8|7445.6|7442.8|7452.6|7448.8|7444.8|7441.8|503
1739411700000|2025-02-13 01:55:00|7445.8|7443|7445.8|7443|7446.1|7443|7442.6|7439.5|436
1739412000000|2025-02-13 02:00:00|7445.6|7442.8|7445.3|7441.5|7450.6|7447.8|7444.3|7440.8|439
1739412300000|2025-02-13 02:05:00|7444.6|7441.8|7443.3|7439.5|7447.3|7443.8|7439.3|7435.8|320
1739412600000|2025-02-13 02:10:00|7442.6|7439.8|7435.3|7431.5|7443.3|7439.8|7433.6|7430.5|609
1739412900000|2025-02-13 02:15:00|7435.6|7431.8|7437.5|7434.7|7441.6|7438|7435.3|7431.8|136
1739413200000|2025-02-13 02:20:00|7437.8|7435|7439.5|7435.7|7441.5|7438.5|7436.5|7432.7|169
1739413500000|2025-02-13 02:25:00|7438.5|7435.5|7439.5|7435.7|7439.8|7436.7|7436.5|7433.7|181
1739413800000|2025-02-13 02:30:00|7439.3|7436.5|7441.3|7438.5|7443.8|7440.7|7437.5|7434.5|220
1739414100000|2025-02-13 02:35:00|7442.3|7438.7|7449.5|7445.7|7449.5|7446.7|7441.5|7438.5|202
1739414400000|2025-02-13 02:40:00|7450.3|7446.7|7440.3|7436.5|7450.3|7446.7|7438.3|7435.5|281
1739414700000|2025-02-13 02:45:00|7439.5|7436.7|7438.3|7434.5|7440.5|7437.5|7437.3|7434.5|85
1739415000000|2025-02-13 02:50:00|7437.5|7435.5|7435.3|7432.5|7441.5|7437.7|7435.3|7432.5|190
1739415300000|2025-02-13 02:55:00|7436.3|7433.5|7435.3|7432.5|7438.3|7434.7|7434.3|7431.5|650
1739415600000|2025-02-13 03:00:00|7435.5|7431.7|7435|7431.2|7435.5|7432.5|7431|7428.2|315
1739415900000|2025-02-13 03:05:00|7435.3|7431.5|7432.3|7429.5|7435.3|7432.2|7430.3|7427.2|133
1739416200000|2025-02-13 03:10:00|7433|7429.2|7435|7431.2|7435|7431.5|7431|7428.2|94
1739416500000|2025-02-13 03:15:00|7434.3|7431.5|7434.5|7431.7|7435.3|7431.7|7431|7428.2|278
1739416800000|2025-02-13 03:20:00|7434.3|7431.5|7431|7428.2|7435.5|7432.5|7429.5|7426.4|227
1739417100000|2025-02-13 03:25:00|7431.2|7428.4|7430|7426.2|7433|7429.4|7428|7425.2|214
1739417400000|2025-02-13 03:30:00|7429.7|7426.9|7435|7431.2|7435.2|7432.4|7429.7|7426.9|126
1739417700000|2025-02-13 03:35:00|7434.2|7431.4|7431.5|7428.7|7435|7431.4|7426.7|7423.7|418
1739418000000|2025-02-13 03:40:00|7432.2|7428.4|7428.2|7424.4|7432.2|7429.4|7426.7|7423.7|118
1739418300000|2025-02-13 03:45:00|7427.5|7424.7|7430|7426.2|7430.2|7426.7|7427.5|7423.9|42
1739418600000|2025-02-13 03:50:00|7430.2|7426.4|7429.2|7425.4|7430.2|7426.7|7427.2|7424.4|60
1739418900000|2025-02-13 03:55:00|7429.5|7425.7|7433.2|7430.4|7433.5|7430.4|7428.5|7425.4|48
1739419200000|2025-02-13 04:00:00|7433.5|7430.7|7429.2|7426.4|7434.7|7431.7|7428.5|7425.4|153
1739419500000|2025-02-13 04:05:00|7429.5|7426.7|7430.2|7427.4|7430.5|7427.4|7428.2|7425.4|16
1739419800000|2025-02-13 04:10:00|7430.5|7427.7|7428.2|7425.4|7430.5|7427.7|7428.2|7424.7|23
1739420100000|2025-02-13 04:15:00|7428.5|7425.7|7429.2|7426.4|7429.2|7426.4|7428.5|7425.4|72
1739420400000|2025-02-13 04:20:00|7429.5|7426.7|7427.2|7423.4|7429.5|7426.7|7425.2|7422.4|115
1739420700000|2025-02-13 04:25:00|7426.5|7423.7|7427.5|7424.7|7427.5|7424.7|7425.5|7422.1|55
1739421000000|2025-02-13 04:30:00|7428.5|7425.4|7426.2|7423.4|7428.7|7425.4|7426.2|7422.6|41
1739421300000|2025-02-13 04:35:00|7427.2|7423.6|7425.4|7422.6|7427.4|7423.6|7424.7|7421.6|23
1739421600000|2025-02-13 04:40:00|7425.7|7422.9|7429.4|7425.6|7429.4|7426.4|7425.4|7422.4|46
1739421900000|2025-02-13 04:45:00|7429.2|7426.4|7424.4|7420.6|7430.2|7426.6|7423.7|7420.6|244
1739422200000|2025-02-13 04:50:00|7424.2|7421.4|7424.4|7421.6|7426.2|7422.6|7424.2|7421.4|17
1739422500000|2025-02-13 04:55:00|7425.2|7421.4|7428.2|7425.4|7428.2|7425.4|7425.2|7421.4|60
1739422800000|2025-02-13 05:00:00|7429.2|7425.6|7431.2|7427.4|7431.2|7428.4|7428.2|7424.6|75
1739423100000|2025-02-13 05:05:00|7432.2|7428.4|7434.2|7431.4|7435.4|7432.4|7431.2|7427.4|116
1739423400000|2025-02-13 05:10:00|7434.4|7431.6|7436.2|7433.4|7436.4|7433.4|7432.4|7429.4|172
1739423700000|2025-02-13 05:15:00|7437.2|7431.6|7435.2|7432.4|7437.2|7432.4|7434.2|7430.4|60
1739424000000|2025-02-13 05:20:00|7435.4|7431.6|7436.4|7432.6|7436.4|7433.4|7434.4|7431.6|42
1739424300000|2025-02-13 05:25:00|7436.2|7432.4|7434.4|7431.6|7436.4|7433.4|7434.4|7431.4|37
1739424600000|2025-02-13 05:30:00|7434.2|7431.4|7434.9|7432.1|7436.1|7433.3|7432.2|7429.4|198
1739424900000|2025-02-13 05:35:00|7435.1|7432.3|7435.4|7431.6|7436.4|7432.9|7432.1|7429.3|271
1739425200000|2025-02-13 05:40:00|7435.1|7431.3|7434.1|7430.3|7435.4|7432.3|7430.9|7427.6|86
1739425500000|2025-02-13 05:45:00|7434.4|7430.6|7432.4|7428.6|7434.4|7430.6|7430.9|7427.3|82
1739425800000|2025-02-13 05:50:00|7431.4|7428.3|7428.1|7425.3|7432.4|7429.6|7426.6|7423.6|114
1739426100000|2025-02-13 05:55:00|7428.4|7425.6|7432.4|7428.6|7432.4|7429.6|7427.1|7424.3|101
1739426400000|2025-02-13 06:00:00|7432.1|7428.3|7432.1|7429.3|7435.4|7432.3|7432.1|7428.3|122
1739426700000|2025-02-13 06:05:00|7432.4|7429.6|7435.1|7431.3|7435.4|7432.3|7430.6|7427.3|230
1739427000000|2025-02-13 06:10:00|7435.4|7432.3|7439.9|7437.1|7441.9|7438.8|7434.1|7431.1|554
1739427300000|2025-02-13 06:15:00|7439.6|7436.1|7445.3|7441.5|7446.1|7443.3|7435.9|7432.8|1154
1739427600000|2025-02-13 06:20:00|7444.6|7441.8|7441.1|7437.3|7445.3|7442.3|7436.3|7433.5|554
1739427900000|2025-02-13 06:25:00|7440.8|7438|7445.1|7441.3|7445.3|7442|7440.3|7437.3|404
1739428200000|2025-02-13 06:30:00|7444.8|7442|7443.3|7439.5|7445.1|7442|7439.3|7436.5|330
1739428500000|2025-02-13 06:35:00|7443.1|7440.3|7442.6|7439.8|7444.3|7441.5|7441.3|7438.5|87
1739428800000|2025-02-13 06:40:00|7443.6|7440.5|7436.8|7434|7445.6|7441.8|7436.8|7434|348
1739429100000|2025-02-13 06:45:00|7436.6|7433.8|7432.3|7429.5|7436.8|7434|7431.3|7428.3|310
1739429400000|2025-02-13 06:50:00|7433.1|7429.3|7430.1|7427.3|7435.3|7431.8|7427.6|7424.8|355
1739429700000|2025-02-13 06:55:00|7429.8|7427|7428.6|7424.8|7432.8|7429.8|7428.3|7424.8|293
1739430000000|2025-02-13 07:00:00|7428.3|7425.5|7427.1|7424.3|7431.6|7428|7423.1|7420|742
1739430300000|2025-02-13 07:05:00|7428.6|7424.8|7434.1|7431.3|7434.1|7431.3|7427.8|7424.8|390
1739430600000|2025-02-13 07:10:00|7433.8|7431|7439.6|7435.8|7440.6|7437.8|7433.8|7431|368
1739430900000|2025-02-13 07:15:00|7436.6|7433.8|7435.8|7432|7438.6|7435|7431.6|7428.8|353
1739431200000|2025-02-13 07:20:00|7435.6|7432.8|7438.8|7436|7443.8|7440.8|7435.6|7432.8|615
1739431500000|2025-02-13 07:25:00|7438.6|7435.8|7433.3|7429.5|7439.8|7437|7428.3|7425.5|664
1739431800000|2025-02-13 07:30:00|7432.3|7428.5|7423.3|7419.5|7432.3|7428.5|7419.6|7416.8|1057
1739432100000|2025-02-13 07:35:00|7423.1|7420.3|7440.3|7437.5|7441.1|7438.3|7421.3|7417.5|455
1739432400000|2025-02-13 07:40:00|7441.1|7437.3|7445|7441.2|7445|7442|7437.3|7434.3|476
1739432700000|2025-02-13 07:45:00|7446|7442.2|7449.3|7445.5|7449.3|7446.2|7439.3|7436.5|526
1739433000000|2025-02-13 07:50:00|7449|7445.2|7450.8|7448|7452.3|7449.5|7446|7443.2|740
1739433300000|2025-02-13 07:55:00|7450.6|7447.8|7442.3|7438.5|7451.6|7448.8|7439.5|7436.7|588
1739433600000|2025-02-13 08:00:00|7442|7439.2|7443.3|7440.5|7447.3|7444.5|7437.5|7434.5|640
1739433900000|2025-02-13 08:05:00|7443.5|7440.7|7432.1|7429.3|7446.3|7443.2|7430.8|7428|940
1739434200000|2025-02-13 08:10:00|7432.5|7429.7|7436.5|7433.7|7438.5|7434.7|7430.5|7427.7|564
1739434500000|2025-02-13 08:15:00|7436.8|7434|7449.3|7445.5|7449.3|7446.2|7435.5|7432|1408
1739434800000|2025-02-13 08:20:00|7449|7446.2|7449|7446.2|7455.3|7452.2|7449|7445.5|823
1739435100000|2025-02-13 08:25:00|7448.5|7445.7|7452.3|7449.5|7454.5|7451.7|7446.3|7443.5|4231
1739435400000|2025-02-13 08:30:00|7453.3|7449.7|7461|7458.2|7462.8|7459|7446.5|7443.7|3797
1739435700000|2025-02-13 08:35:00|7460.5|7457.7|7453.7|7450.9|7466.5|7463|7453.7|7450.9|1700
1739436000000|2025-02-13 08:40:00|7453|7450.2|7449|7446.2|7457.7|7454.7|7445|7441.9|1077
1739436300000|2025-02-13 08:45:00|7448.7|7445.9|7455.5|7452.7|7464.7|7461.9|7441.5|7438.7|2916
1739436600000|2025-02-13 08:50:00|7456.2|7452.4|7445.5|7442.7|7456.2|7452.7|7441.5|7437.7|606
1739436900000|2025-02-13 08:55:00|7445.7|7441.9|7456.7|7453.9|7461|7457.7|7443.5|7440.7|2020
1739437200000|2025-02-13 09:00:00|7457.4|7453.6|7468|7465.2|7469.7|7466.9|7456.9|7453.6|2717
1739437500000|2025-02-13 09:05:00|7467.4|7464.6|7461.7|7458.9|7470.2|7467.1|7459|7455.9|1785
1739437800000|2025-02-13 09:10:00|7461.4|7458.6|7459|7456.2|7464.7|7461.6|7456|7452.9|1601
1739438100000|2025-02-13 09:15:00|7458.7|7455.9|7457|7454.2|7459.7|7456.2|7453.7|7450.2|402
1739438400000|2025-02-13 09:20:00|7456.7|7453.9|7449|7446.2|7458.7|7455.7|7449|7445.9|579
1739438700000|2025-02-13 09:25:00|7450|7447.2|7445.2|7441.4|7450|7447.2|7441.5|7438.4|1282
1739439000000|2025-02-13 09:30:00|7444.2|7441.2|7433|7430.2|7445|7442.2|7428.5|7425.7|2184
1739439300000|2025-02-13 09:35:00|7432.7|7429.9|7438.5|7435.7|7439.5|7436.7|7427.5|7424.7|579
1739439600000|2025-02-13 09:40:00|7438.7|7434.9|7425.2|7421.4|7438.7|7435.7|7424.5|7421.4|1088
1739439900000|2025-02-13 09:45:00|7424.5|7421.7|7419.2|7415.4|7426.2|7423.2|7417|7414.2|2595
1739440200000|2025-02-13 09:50:00|7418.5|7415.7|7417|7414.2|7421|7418.2|7417|7414.2|1163
1739440500000|2025-02-13 09:55:00|7417.2|7414.4|7412.5|7409.7|7419.2|7416.2|7412.5|7409.4|1740
1739440800000|2025-02-13 10:00:00|7412.9|7410.1|7416|7413.2|7418|7415.2|7412.5|7409.7|2660
1739441100000|2025-02-13 10:05:00|7415|7412.2|7404|7401.2|7415|7412.2|7403.2|7400.4|2452
1739441400000|2025-02-13 10:10:00|7403.7|7400.9|7407|7403.2|7408.7|7405.2|7401.5|7398.7|1424
1739441700000|2025-02-13 10:15:00|7406.7|7402.9|7405.2|7402.4|7408.7|7405.6|7403|7399.9|1057
1739442000000|2025-02-13 10:20:00|7405|7402.2|7398|7395.2|7406.2|7403.4|7395|7392.2|2382
1739442300000|2025-02-13 10:25:00|7398.2|7395.4|7396.2|7393.4|7402|7399.2|7395|7392.2|1440
1739442600000|2025-02-13 10:30:00|7396|7393.2|7394.2|7390.4|7397.2|7394.2|7392.9|7390.1|1204
1739442900000|2025-02-13 10:35:00|7393.5|7390.7|7404.9|7401.1|7406.9|7404.1|7392.9|7390.1|1478
1739443200000|2025-02-13 10:40:00|7403.9|7403.1|7404.5|7401.7|7406.2|7403.4|7398.5|7395.4|976
1739443500000|2025-02-13 10:45:00|7404.9|7402.1|7402.9|7400.1|7405.7|7402.7|7401.2|7398.2|668
1739443800000|2025-02-13 10:50:00|7402.5|7399.7|7400.2|7397.4|7404.2|7401.4|7400.2|7397.1|414
1739444100000|2025-02-13 10:55:00|7400.7|7397.9|7396.4|7393.6|7404.9|7402.1|7395.4|7392.6|1812
1739444400000|2025-02-13 11:00:00|7396.7|7393.9|7410.9|7408.1|7411.2|7408.1|7394.4|7390.9|1150
1739444700000|2025-02-13 11:05:00|7411.2|7407.4|7420.9|7418.1|7424.9|7421.4|7406.9|7404.1|1403
1739445000000|2025-02-13 11:10:00|7419.9|7417.1|7420.4|7417.6|7424.4|7421.6|7416.4|7413.4|1172
1739445300000|2025-02-13 11:15:00|7420.2|7417.4|7412.2|7409.4|7421.4|7418.6|7412.2|7409.4|551
1739445600000|2025-02-13 11:20:00|7411.4|7408.4|7409.4|7406.6|7414.2|7410.6|7408.2|7405.4|366
1739445900000|2025-02-13 11:25:00|7410.2|7406.4|7418.9|7416.1|7419.9|7417.1|7409.9|7406.4|737
1739446200000|2025-02-13 11:30:00|7419.2|7416.4|7417.7|7414.9|7422.9|7420.1|7415.2|7412.4|901
1739446500000|2025-02-13 11:35:00|7417.4|7414.6|7423.7|7420.9|7426.4|7423.6|7415.4|7412.6|750
1739446800000|2025-02-13 11:40:00|7423.9|7421.1|7430.2|7427.4|7434.2|7431.4|7421.7|7418.1|1201
1739447100000|2025-02-13 11:45:00|7430.4|7427.6|7424.7|7421.9|7433.4|7430.6|7420.4|7417.6|1377
1739447400000|2025-02-13 11:50:00|7425.4|7421.6|7418.4|7415.6|7427.4|7424.6|7416.7|7413.6|1408
1739447700000|2025-02-13 11:55:00|7418.7|7415.9|7430.1|7427.3|7433.1|7430.1|7418.7|7415.6|925
1739448000000|2025-02-13 12:00:00|7429.9|7427.1|7431.9|7429.1|7437.6|7434.1|7428.1|7425.3|773
1739448300000|2025-02-13 12:05:00|7430.9|7428.1|7420.9|7418.1|7431.9|7428.8|7420.9|7418.1|561
1739448600000|2025-02-13 12:10:00|7421.9|7418.6|7421.9|7418.1|7427.6|7424.6|7419.9|7417.1|451
1739448900000|2025-02-13 12:15:00|7421.1|7418.3|7417.9|7415.1|7425.9|7423.1|7416.9|7413.8|528
1739449200000|2025-02-13 12:20:00|7417.6|7414.1|7416.9|7414.1|7419.9|7417.1|7410.4|7407.6|750
1739449500000|2025-02-13 12:25:00|7417.9|7415.1|7421.9|7419.1|7423.9|7421.1|7417.9|7414.1|708
1739449800000|2025-02-13 12:30:00|7421.1|7418.3|7414.9|7411.1|7424.1|7421.1|7410.1|7406.3|1088
1739450100000|2025-02-13 12:35:00|7415.1|7411.3|7409.4|7406.6|7415.1|7412.1|7407.4|7404.6|735
1739450400000|2025-02-13 12:40:00|7409.6|7406.8|7405.4|7402.6|7411.6|7408.6|7404.4|7401.6|1160
1739450700000|2025-02-13 12:45:00|7405.6|7402.8|7406.6|7403.8|7407.6|7404.6|7404.9|7401.8|380
1739451000000|2025-02-13 12:50:00|7406.4|7403.6|7399.9|7397.1|7410.4|7407.6|7399.4|7396.6|1256
1739451300000|2025-02-13 12:55:00|7400.6|7396.8|7403.4|7400.6|7405.9|7402.1|7398.4|7395.6|1492
1739451600000|2025-02-13 13:00:00|7403.6|7400.8|7403.4|7400.6|7404.6|7401.6|7398.4|7395.6|1126
1739451900000|2025-02-13 13:05:00|7402.6|7399.8|7402.6|7399.8|7405.6|7402.6|7399.9|7396.8|532
1739452200000|2025-02-13 13:10:00|7402.4|7399.6|7411.8|7409|7412.1|7409|7398.4|7395.6|2351
1739452500000|2025-02-13 13:15:00|7412.8|7410|7417.6|7414.8|7421.3|7417.8|7411.6|7408.8|1293
1739452800000|2025-02-13 13:20:00|7417.8|7415|7416.6|7412.8|7423.6|7420.5|7414.6|7411.8|792
1739453100000|2025-02-13 13:25:00|7415.6|7412.3|7412.8|7410|7416.1|7412.5|7410.6|7407.8|632
1739453400000|2025-02-13 13:30:00|7412.6|7409.8|7413.3|7410.5|7418.6|7415.5|7411.3|7408.5|716
1739453700000|2025-02-13 13:35:00|7413.6|7410.8|7415.6|7412.8|7418.3|7414.8|7411.3|7408.5|566
1739454000000|2025-02-13 13:40:00|7415.3|7412.5|7415.8|7413|7421.6|7418.5|7412.6|7409.8|1493
1739454300000|2025-02-13 13:45:00|7415.6|7412.8|7418.3|7415.5|7420.3|7416.7|7410.8|7408|553
1739454600000|2025-02-13 13:50:00|7418.5|7415.7|7413.3|7410.5|7419.3|7415.7|7411.5|7408.7|610
1739454900000|2025-02-13 13:55:00|7413.5|7410.7|7409.3|7406.5|7413.8|7411|7404.8|7401.8|1224
1739455200000|2025-02-13 14:00:00|7409.1|7406.3|7412.8|7410|7416.8|7413.7|7403.1|7400|1195
1739455500000|2025-02-13 14:05:00|7411.8|7409|7414.5|7410.7|7417.5|7414.5|7411.5|7408|582
1739455800000|2025-02-13 14:10:00|7414.3|7411.5|7412.3|7409.5|7416.5|7413.7|7406.5|7403.5|1091
1739456100000|2025-02-13 14:15:00|7412.5|7408.7|7430.2|7426.4|7433.5|7429.9|7408.3|7405.5|5025
1739456400000|2025-02-13 14:20:00|7430|7427.2|7427.3|7424.5|7434.5|7431.4|7426|7422.9|2528
1739456700000|2025-02-13 14:25:00|7427.7|7424.9|7428|7425.2|7432.2|7429.4|7426.2|7423.4|2940
1739457000000|2025-02-13 14:30:00|7427.5|7424.7|7432.2|7429.4|7438|7435.2|7425.2|7422.2|1737
1739457300000|2025-02-13 14:35:00|7432.5|7428.7|7427.2|7424.4|7433.5|7430.4|7420.7|7417.7|2183
1739457600000|2025-02-13 14:40:00|7427.9|7425.1|7426.9|7424.1|7431.4|7428.1|7424.2|7421.1|984
1739457900000|2025-02-13 14:45:00|7427.2|7424.4|7441.4|7437.6|7441.4|7438.6|7427.2|7424.1|2408
1739458200000|2025-02-13 14:50:00|7440.9|7437.1|7445.4|7442.6|7445.7|7442.9|7437.4|7433.9|1321
1739458500000|2025-02-13 14:55:00|7445.2|7442.4|7466.7|7463.9|7469.4|7466.3|7445.2|7441.6|4979
1739458800000|2025-02-13 15:00:00|7466.4|7463.6|7457.7|7454.9|7470.4|7467.3|7453.4|7450.6|3020
1739459100000|2025-02-13 15:05:00|7457.4|7454.6|7460.1|7457.3|7468.1|7464.6|7457.4|7453.9|2850
1739459400000|2025-02-13 15:10:00|7459.7|7456.9|7480.1|7477.3|7480.9|7477.8|7459.1|7456.3|4159
1739459700000|2025-02-13 15:15:00|7479.9|7477.1|7478.6|7475.8|7482.1|7479.3|7470.1|7467.1|2046
1739460000000|2025-02-13 15:20:00|7478.9|7476.1|7465.4|7462.6|7479.1|7476.3|7463.4|7460.6|2190
1739460300000|2025-02-13 15:25:00|7466.4|7462.8|7461.6|7458.8|7470.4|7467.3|7457.9|7455.1|2241
1739460600000|2025-02-13 15:30:00|7461.9|7458.1|7461.9|7459.1|7465.9|7463.1|7454.6|7451.4|2339
1739460900000|2025-02-13 15:35:00|7462.2|7459.4|7454.2|7450.4|7463.9|7461.1|7453.2|7450.4|1050
1739461200000|2025-02-13 15:40:00|7453.4|7450.6|7464.6|7461.8|7467.4|7464.3|7453.4|7450.6|2408
1739461500000|2025-02-13 15:45:00|7465.6|7461.6|7459.2|7456.4|7465.6|7462.3|7456.2|7452.6|1653
1739461800000|2025-02-13 15:50:00|7459.7|7456.9|7456.1|7453.3|7464.9|7462.1|7450.4|7447.3|1351
1739462100000|2025-02-13 15:55:00|7456.9|7453.1|7458.6|7455.8|7459.9|7456.8|7451.6|7448.1|1627
1739462400000|2025-02-13 16:00:00|7458.9|7456.1|7459.9|7457.1|7461.6|7458.8|7452.6|7449.8|1022
1739462700000|2025-02-13 16:05:00|7460.4|7457.6|7465.1|7462.3|7466.1|7462.8|7457.1|7454.3|2924
1739463000000|2025-02-13 16:10:00|7466.1|7463.3|7461.1|7458.3|7469.1|7466.3|7457.6|7454.5|1334
1739463300000|2025-02-13 16:15:00|7461.3|7457.5|7459.3|7456.5|7462.3|7459.3|7457.1|7454|910
1739463600000|2025-02-13 16:20:00|7460.1|7456.3|7479.5|7475.7|7479.8|7476.8|7458.3|7455.3|2651
1739463900000|2025-02-13 16:25:00|7479.3|7476.5|7491.5|7488.7|7491.5|7488.7|7477.5|7474|5106
1739464200000|2025-02-13 16:30:00|7490.8|7488|7496.3|7493.5|7497.3|7494.2|7483.5|7480.5|4928
1739464500000|2025-02-13 16:35:00|7496.5|7493.7|7491|7488.2|7497.3|7494.5|7486|7483.2|1761
1739464800000|2025-02-13 16:40:00|7491.3|7488.5|7486.3|7483.5|7494.3|7491.2|7484.3|7481.2|1207
1739465100000|2025-02-13 16:45:00|7487|7483.2|7486.3|7483.5|7489|7485.5|7474|7470.7|1602
1739465400000|2025-02-13 16:50:00|7486|7483.2|7482.3|7479.5|7488.5|7485.7|7481|7478.2|1466
1739465700000|2025-02-13 16:55:00|7482.5|7479.7|7483|7480.2|7485.3|7482.5|7478.5|7475.5|1352
1739466000000|2025-02-13 17:00:00|7484.3|7480.5|7481.3|7477.5|7487.3|7484.2|7479|7475.7|1254
1739466300000|2025-02-13 17:05:00|7480.5|7477.7|7494.2|7491.4|7495|7491.7|7480.5|7477.5|1601
1739466600000|2025-02-13 17:10:00|7493.5|7490.7|7489|7486.2|7494.8|7491.7|7486.2|7483.2|1637
1739466900000|2025-02-13 17:15:00|7488.5|7485.7|7486|7482.2|7491.2|7488.2|7485.2|7482.2|678
1739467200000|2025-02-13 17:20:00|7485.7|7482.9|7490|7487.2|7490|7487.2|7484.2|7481.4|2070
1739467500000|2025-02-13 17:25:00|7490.7|7486.9|7493.7|7490.9|7495|7492.2|7488|7484.9|727
1739467800000|2025-02-13 17:30:00|7494|7491.2|7482|7479.2|7495|7492.2|7479.2|7476.4|2048
1739468100000|2025-02-13 17:35:00|7482.2|7479.4|7491|7488.2|7492|7488.9|7481.5|7478.4|1149
1739468400000|2025-02-13 17:40:00|7490.7|7487.9|7495.7|7492.9|7496.4|7492.9|7490|7486.9|584
1739468700000|2025-02-13 17:45:00|7495.4|7492.6|7486.7|7483.9|7496.7|7493.9|7485.7|7482.9|948
1739469000000|2025-02-13 17:50:00|7486.9|7484.1|7478.4|7475.6|7486.9|7484.1|7477.4|7474.6|1504
1739469300000|2025-02-13 17:55:00|7478.7|7475.9|7477.7|7474.9|7481.9|7478.9|7476.9|7473.9|597
1739469600000|2025-02-13 18:00:00|7477.9|7475.1|7481.9|7479.1|7483.7|7480.6|7476.7|7473.1|2114
1739469900000|2025-02-13 18:05:00|7481.4|7478.6|7481.9|7479.1|7485.7|7482.6|7480.7|7477.9|551
1739470200000|2025-02-13 18:10:00|7481.7|7478.9|7485.7|7482.9|7489.9|7486.6|7481.7|7478.6|632
1739470500000|2025-02-13 18:15:00|7485.4|7482.6|7482.7|7479.9|7488.7|7485.6|7481.9|7478.9|592
1739470800000|2025-02-13 18:20:00|7482.9|7480.1|7488.4|7485.6|7491.9|7489.1|7482.9|7480.1|807
1739471100000|2025-02-13 18:25:00|7488.7|7485.9|7496.7|7493.9|7497.7|7494.6|7488.4|7484.9|660
1739471400000|2025-02-13 18:30:00|7496.9|7494.1|7491.6|7487.8|7496.9|7494.1|7487.9|7485.1|760
1739471700000|2025-02-13 18:35:00|7491.4|7488.6|7493.6|7489.8|7494.9|7491.6|7487.9|7484.8|547
1739472000000|2025-02-13 18:40:00|7492.9|7490.1|7492.6|7489.8|7495.9|7492.8|7487.4|7484.6|1656
1739472300000|2025-02-13 18:45:00|7492.9|7489.1|7488.6|7485.8|7499.6|7496.8|7486.9|7483.6|827
1739472600000|2025-02-13 18:50:00|7488.2|7485.4|7475.9|7473.1|7488.9|7485.8|7474.9|7471.8|1136
1739472900000|2025-02-13 18:55:00|7476.9|7474.1|7481.9|7479.1|7484.9|7481.8|7476.9|7473.4|1222
1739473200000|2025-02-13 19:00:00|7481.6|7478.8|7482.9|7480.1|7484.2|7481.1|7477.9|7474.8|724
1739473500000|2025-02-13 19:05:00|7482.1|7479.3|7478.9|7476.1|7483.6|7480.8|7478.6|7475.1|1070
1739473800000|2025-02-13 19:10:00|7477.9|7475.1|7480.9|7478.1|7484.6|7481.3|7476.9|7473.8|898
1739474100000|2025-02-13 19:15:00|7481.6|7477.8|7476.6|7473.8|7481.9|7479.1|7476.6|7473.1|801
1739474400000|2025-02-13 19:20:00|7476.9|7474.1|7482.6|7478.8|7482.6|7479.8|7475.9|7472.8|847
1739474700000|2025-02-13 19:25:00|7482.3|7478.5|7486.6|7483.8|7487.6|7484.8|7476.6|7473.8|5945
1739475000000|2025-02-13 19:30:00|7486.9|7484.1|7489.1|7486.3|7492.3|7488.5|7484.6|7481.8|1791
1739475300000|2025-02-13 19:35:00|7488.3|7485.3|7488.3|7484.5|7493.1|7490|7485.8|7482.3|579
1739475600000|2025-02-13 19:40:00|7488.1|7484.3|7491.1|7488.3|7492.8|7489.5|7487.8|7484.3|512
1739475900000|2025-02-13 19:45:00|7491.3|7488.5|7489|7485.2|7492.1|7488.5|7487.3|7484.2|151
1739476200000|2025-02-13 19:50:00|7489.8|7486.2|7491|7488.2|7493|7489.2|7489|7486|214
1739476500000|2025-02-13 19:55:00|7491.3|7488.5|7492.8|7490|7493.8|7491|7489.8|7486.2|1280
1739476800000|2025-02-13 20:00:00|7492.5|7489.7|7494.5|7490.7|7495.5|7492.4|7491.8|7488.7|222
1739477100000|2025-02-13 20:05:00|7494.2|7491.4|7493.5|7489.7|7494.5|7491.4|7490.8|7487.7|111
1739477400000|2025-02-13 20:10:00|7493.8|7490|7492.8|7489|7494.8|7491.7|7491.8|7488.2|162
1739477700000|2025-02-13 20:15:00|7492.5|7488.7|7491.8|7489|7492.8|7490|7491.8|7488|338
1739478000000|2025-02-13 20:20:00|7492.8|7489.2|7494.5|7491.7|7494.8|7491.7|7491.8|7488.7|113
1739478300000|2025-02-13 20:25:00|7494.8|7491|7493.7|7490.9|7494.8|7491.7|7491.7|7488.7|183
1739478600000|2025-02-13 20:30:00|7494.5|7490.7|7497.7|7493.9|7499|7495.9|7493.7|7490.7|208
1739478900000|2025-02-13 20:35:00|7497.5|7494.7|7497.7|7494.9|7498.5|7494.9|7496|7492.9|56
1739479200000|2025-02-13 20:40:00|7498.5|7494.7|7497.9|7494.1|7500.5|7496.9|7497.2|7494.1|1231
1739479500000|2025-02-13 20:45:00|7497.7|7494.9|7495.9|7493.1|7497.9|7495.1|7494.9|7491.6|123
1739479800000|2025-02-13 20:50:00|7495.7|7492.9|7497.9|7494.1|7497.9|7494.9|7493.9|7491.1|249
1739480100000|2025-02-13 20:55:00|7496.9|7493.9|7496.9|7493.1|7497.9|7494.6|7494.9|7492.1|1946
1739480400000|2025-02-13 21:00:00|7496.7|7492.9|7495.9|7493.1|7497.9|7494.9|7495.9|7492.9|152
1739480700000|2025-02-13 21:05:00|7495.6|7492.8|7493.9|7491.1|7496.9|7494.1|7493.9|7490.8|189
1739481000000|2025-02-13 21:10:00|7494.6|7490.8|7493.2|7489.4|7494.9|7491.8|7492.9|7489.4|272
1739481300000|2025-02-13 21:15:00|7492.9|7489.1|7494.6|7490.8|7494.6|7491.6|7492.6|7489.1|683
1739481600000|2025-02-13 21:20:00|7495.1|7491.3|7494.6|7491.8|7495.6|7492.6|7492.9|7490.1|135
1739481900000|2025-02-13 21:25:00|7494.9|7492.1|7494.9|7492.1|7495.9|7492.8|7493.9|7490.8|19
1739482200000|2025-02-13 21:30:00|7495.6|7491.8|7495.9|7492.1|7496.9|7493.1|7494.9|7491.8|598
1739482500000|2025-02-13 21:35:00|7494.2|7491.4|7496.9|7494.1|7497.9|7494.8|7494.2|7490.9|182
1739482800000|2025-02-13 21:40:00|7496.6|7493.8|7497.9|7495.1|7501.9|7498.8|7496.6|7493.8|157
1739483100000|2025-02-13 21:45:00|7497.6|7494.8|7501.1|7498.3|7502.1|7499.1|7497.6|7494.8|62
1739483400000|2025-02-13 21:50:00|7502.1|7498.6|7506.1|7502.3|7509.1|7506.3|7500.9|7497.3|420
1739483700000|2025-02-13 21:55:00|7505.9|7503.3|7504.4|7501.6|7506.1|7503.3|7503.9|7500.3|248
1739484000000|2025-02-13 22:00:00|7503.9|7501.1|7503.9|7500.1|7504.6|7501.1|7503.1|7500.1|112
1739484300000|2025-02-13 22:05:00|7505.1|7501.3|7505.3|7501.5|7505.3|7501.5|7505.1|7501.3|5
1739484600000|2025-02-13 22:10:00|7505.1|7501.3|7504|7500.2|7505.1|7501.3|7503.8|7500|5
1739484900000|2025-02-13 22:15:00|7505.3|7501.5|7505.3|7501.5|7505.3|7501.5|7505.3|7501.5|0
1739485200000|2025-02-13 22:20:00|7505.6|7501.8|7505.8|7502|7505.8|7502|7505.1|7501.3|0
1739485500000|2025-02-13 22:25:00|7505.6|7502.8|7509.3|7506.5|7509.3|7506.5|7505.6|7502.5|119
1739485800000|2025-02-13 22:30:00|7509.8|7507|7514.1|7510.3|7517.3|7512.3|7509.8|7506.3|41
1739486100000|2025-02-13 22:35:00|7513.8|7510|7513.8|7510|7513.8|7510|7513.8|7510|0
1739486400000|2025-02-13 22:40:00|7513.4|7509.6|7513.1|7509.3|7513.4|7509.6|7513.1|7509.3|0
1739486700000|2025-02-13 22:45:00|7512.8|7509|7512.8|7509|7512.8|7509|7512.8|7509|0
1739487000000|2025-02-13 22:50:00|7511.5|7507.7|7512.3|7504.5|7512.3|7507.7|7511.5|7504|0
1739487300000|2025-02-13 22:55:00|7508.8|7505|7512.8|7505|7512.8|7510|7506.8|7504|26
1739494800000|2025-02-14 01:00:00|7487|7479.2|7498.7|7495.9|7500.2|7497.4|7483.5|7479.2|860
1739495100000|2025-02-14 01:05:00|7498.9|7495.1|7495.5|7491.7|7498.9|7495.6|7492.5|7489.4|268
1739495400000|2025-02-14 01:10:00|7495.2|7492.4|7496.9|7494.1|7498.4|7495.4|7493.9|7491.1|180
1739495700000|2025-02-14 01:15:00|7497.7|7494.9|7503.9|7500.1|7504.2|7501.1|7496.9|7493.9|335
1739496000000|2025-02-14 01:20:00|7503.2|7501.1|7504.2|7501.4|7505.2|7502.1|7501.9|7498.4|44
1739496300000|2025-02-14 01:25:00|7503.9|7501.1|7506.2|7503.4|7508.2|7505.1|7502.5|7499.1|214
1739496600000|2025-02-14 01:30:00|7505.9|7503.1|7510.9|7508.1|7512.7|7509.6|7504.2|7501.1|580
1739496900000|2025-02-14 01:35:00|7511.7|7507.9|7507.9|7504.1|7511.9|7508.9|7505.6|7502.1|80
1739497200000|2025-02-14 01:40:00|7507.2|7504.4|7507.6|7504.8|7509.6|7506.6|7505.9|7502.8|93
1739497500000|2025-02-14 01:45:00|7506.6|7503.8|7500.9|7498.1|7507.6|7504.8|7500.6|7497.6|63
1739497800000|2025-02-14 01:50:00|7500.6|7497.8|7500.4|7496.6|7504.4|7500.8|7499.9|7496.6|46
1739498100000|2025-02-14 01:55:00|7501.4|7497.6|7500.4|7496.6|7502.4|7499.6|7500.1|7496.6|40
1739498400000|2025-02-14 02:00:00|7499.6|7496.8|7506.6|7503.8|7507.9|7504.8|7496.6|7493.6|786
1739498700000|2025-02-14 02:05:00|7506.9|7503.1|7506.9|7503.1|7507.6|7504.1|7502.9|7499.8|62
1739499000000|2025-02-14 02:10:00|7506.6|7502.8|7506.6|7503.8|7507.9|7504.1|7504.9|7501.8|183
1739499300000|2025-02-14 02:15:00|7506.9|7504.1|7504.6|7500.8|7507.1|7504.1|7502.9|7499.8|145
1739499600000|2025-02-14 02:20:00|7504.9|7501.1|7503.9|7501.1|7505.6|7502.1|7503.4|7500.1|109
1739499900000|2025-02-14 02:25:00|7504.6|7500.8|7497.9|7495.1|7504.6|7501.1|7497.6|7494.1|258
1739500200000|2025-02-14 02:30:00|7497.6|7494.8|7497.6|7494.8|7499.3|7495.8|7494.6|7491.8|71
1739500500000|2025-02-14 02:35:00|7497.9|7495.1|7498.6|7495.8|7500.6|7497.1|7497.6|7494.8|35
1739500800000|2025-02-14 02:40:00|7498.1|7495.3|7498.6|7495.8|7500.9|7497.8|7496.6|7493.8|55
1739501100000|2025-02-14 02:45:00|7498.9|7496.1|7500.6|7497.8|7501.6|7498.8|7498.6|7495.5|38
1739501400000|2025-02-14 02:50:00|7500.3|7497.5|7501.6|7498.8|7502.3|7498.8|7499|7495.5|50
1739501700000|2025-02-14 02:55:00|7501.3|7498.5|7498.3|7494.5|7501.6|7498.5|7497.6|7494.5|28
1739502000000|2025-02-14 03:00:00|7499|7495.5|7502.6|7499.8|7504.6|7500.8|7499|7495.2|56
1739502300000|2025-02-14 03:05:00|7503.6|7500.8|7501.6|7498.8|7504.8|7501.8|7501.6|7498.8|69
1739502600000|2025-02-14 03:10:00|7501.8|7498|7499.3|7495.5|7501.8|7498.8|7497.3|7493.8|82
1739502900000|2025-02-14 03:15:00|7499.6|7495.8|7497.3|7493.5|7499.8|7496.8|7494.8|7491.7|38
1739503200000|2025-02-14 03:20:00|7497.8|7494|7494.3|7491.5|7498.5|7494.7|7494.3|7490.7|163
1739503500000|2025-02-14 03:25:00|7494.5|7491.7|7495.3|7491.5|7497.8|7495|7494.5|7491.2|61
1739503800000|2025-02-14 03:30:00|7494.5|7491.7|7496.8|7493|7497.8|7494|7494.5|7491.5|97
1739504100000|2025-02-14 03:35:00|7496.5|7493.7|7496.3|7493.5|7497.5|7494|7495.5|7492.5|3
1739504400000|2025-02-14 03:40:00|7496.5|7493.7|7498.8|7496|7500.5|7497.7|7495.5|7492.7|315
1739504700000|2025-02-14 03:45:00|7499.5|7495.7|7499.8|7497|7500.8|7497.7|7497.8|7495|174
1739505000000|2025-02-14 03:50:00|7500.5|7496.7|7496.8|7493|7500.5|7497|7495.5|7492|176
1739505300000|2025-02-14 03:55:00|7496.5|7492.7|7494.8|7492|7496.5|7493.4|7494.5|7491|27
1739505600000|2025-02-14 04:00:00|7495.8|7492.7|7495.8|7492|7496.8|7494|7493.8|7490.7|50
1739505900000|2025-02-14 04:05:00|7494.8|7491|7495.8|7492|7496.8|7493.7|7494.5|7491|15
1739506200000|2025-02-14 04:10:00|7495.5|7492.7|7495.8|7493|7496.8|7493.7|7494.8|7491.7|19
1739506500000|2025-02-14 04:15:00|7495.5|7492.7|7496.8|7493|7496.8|7493.7|7495.5|7492.4|17
1739506800000|2025-02-14 04:20:00|7496.5|7492.7|7492.8|7489|7496.5|7493|7491.5|7487.7|106
1739507100000|2025-02-14 04:25:00|7492.5|7489.7|7491.8|7488|7494.5|7491.7|7490.8|7487.7|34
1739507400000|2025-02-14 04:30:00|7491.5|7487.7|7491.7|7488.9|7492.8|7489|7490.5|7486.9|6
1739507700000|2025-02-14 04:35:00|7492.7|7489.7|7492.7|7488.9|7494|7490.9|7492.2|7488.9|325
1739508000000|2025-02-14 04:40:00|7492.5|7489.7|7494.5|7491.7|7494.7|7491.7|7491.5|7488.7|28
1739508300000|2025-02-14 04:45:00|7494.7|7491.9|7499.5|7495.7|7500.2|7497.4|7494.7|7491.9|29
1739508600000|2025-02-14 04:50:00|7499.7|7495.9|7501.5|7498.7|7501.5|7498.7|7498.2|7495.4|22
1739508900000|2025-02-14 04:55:00|7502.2|7498.4|7503.7|7499.9|7504.5|7501.7|7502.2|7498.4|22
1739509200000|2025-02-14 05:00:00|7503.5|7499.7|7504.2|7501.4|7504.5|7501.6|7503.2|7499.7|14
1739509500000|2025-02-14 05:05:00|7504.9|7502.1|7507.4|7503.6|7507.7|7504.6|7504.2|7501.4|92
1739509800000|2025-02-14 05:10:00|7506.7|7503.9|7504.4|7501.6|7507.4|7503.9|7504.2|7501.4|66
1739510100000|2025-02-14 05:15:00|7504.2|7501.4|7498.7|7495.9|7504.4|7501.6|7498.7|7495.6|65
1739510400000|2025-02-14 05:20:00|7499.4|7495.6|7503.4|7500.6|7503.7|7500.6|7498.7|7495.6|197
1739510700000|2025-02-14 05:25:00|7503.7|7499.9|7506.4|7502.6|7507.4|7504.4|7503.4|7499.9|116
1739511000000|2025-02-14 05:30:00|7506.1|7503.3|7500.1|7497.3|7506.7|7503.6|7500.1|7496.6|91
1739511300000|2025-02-14 05:35:00|7500.4|7497.6|7499.1|7496.3|7502.1|7499.3|7499.1|7495.6|154
1739511600000|2025-02-14 05:40:00|7498.4|7495.6|7495.1|7492.3|7500.1|7496.6|7495.1|7492.3|95
1739511900000|2025-02-14 05:45:00|7496.1|7492.6|7496.4|7492.6|7497.4|7493.6|7493.4|7490.6|66
1739512200000|2025-02-14 05:50:00|7496.1|7493.3|7499.4|7495.6|7500.1|7496.6|7496.1|7492.6|54
1739512500000|2025-02-14 05:55:00|7499.1|7495.3|7499.1|7495.3|7502.4|7499.3|7498.1|7495.3|41
1739512800000|2025-02-14 06:00:00|7498.4|7495.6|7497.4|7493.6|7501.8|7498.6|7495.4|7491.6|145
1739513100000|2025-02-14 06:05:00|7497.7|7493.9|7498.4|7495.6|7499.7|7496.6|7496.7|7493.6|39
1739513400000|2025-02-14 06:10:00|7498.7|7494.9|7499.6|7495.8|7499.6|7496.8|7497.1|7494.1|55
1739513700000|2025-02-14 06:15:00|7499.4|7496.6|7492.6|7489.8|7499.9|7496.8|7491.6|7488.8|95
1739514000000|2025-02-14 06:20:00|7492.4|7489.6|7494.6|7490.8|7494.6|7491.8|7492.4|7489.6|163
1739514300000|2025-02-14 06:25:00|7493.6|7490.6|7492.4|7488.6|7494.6|7491.6|7491.4|7488.3|110
1739514600000|2025-02-14 06:30:00|7491.4|7489.3|7494.4|7490.6|7495.4|7492.6|7491.4|7487.6|158
1739514900000|2025-02-14 06:35:00|7494.1|7491.3|7496.4|7493.6|7496.9|7493.8|7492.4|7488.8|181
1739515200000|2025-02-14 06:40:00|7496.6|7493.8|7494.9|7492.1|7496.6|7493.8|7493.6|7490.6|74
1739515500000|2025-02-14 06:45:00|7494.6|7491.8|7495.3|7491.5|7498.6|7495.5|7494.6|7491.5|226
1739515800000|2025-02-14 06:50:00|7494.6|7491.8|7495.3|7492.5|7496.6|7493.5|7493.3|7490.5|202
1739516100000|2025-02-14 06:55:00|7497.1|7493.3|7505.1|7501.3|7505.3|7502.3|7497.1|7493.3|220
1739516400000|2025-02-14 07:00:00|7505.3|7501.5|7508.3|7504.5|7509.3|7505.8|7504.3|7501.5|257
1739516700000|2025-02-14 07:05:00|7508.6|7505.5|7520|7517.2|7520.5|7517.2|7508.1|7504.5|1260
1739517000000|2025-02-14 07:10:00|7520.3|7517.5|7521|7517.2|7523.3|7520.2|7517.3|7514|825
1739517300000|2025-02-14 07:15:00|7520.3|7517.5|7518.8|7515|7522|7519.2|7516|7513.2|236
1739517600000|2025-02-14 07:20:00|7519|7515.2|7521|7518.2|7522|7518.7|7516.3|7513.2|464
1739517900000|2025-02-14 07:25:00|7520.8|7517.2|7516.8|7514|7524|7521.2|7515.8|7512.2|1072
1739518200000|2025-02-14 07:30:00|7517|7514.2|7522.8|7520|7523.5|7520.7|7516.8|7513.2|554
1739518500000|2025-02-14 07:35:00|7523|7519.2|7521.7|7518.9|7523.5|7519.9|7518.7|7515.2|516
1739518800000|2025-02-14 07:40:00|7521.5|7518.7|7526.7|7523.9|7527.7|7524.7|7520.5|7517.7|708
1739519100000|2025-02-14 07:45:00|7526.5|7523.7|7524.7|7521.9|7531.5|7528.4|7523.7|7520.7|2561
1739519400000|2025-02-14 07:50:00|7524.2|7521.4|7524.5|7521.7|7525.7|7522.2|7521.7|7518.7|240
1739519700000|2025-02-14 07:55:00|7524.7|7521.9|7526.7|7522.9|7526.7|7523.9|7523.7|7520.9|506
1739520000000|2025-02-14 08:00:00|7526|7523.2|7529|7526.2|7531.7|7528.9|7523|7519.9|753
1739520300000|2025-02-14 08:05:00|7529.7|7525.9|7520.8|7518|7530|7527.2|7519.5|7516.5|765
1739520600000|2025-02-14 08:10:00|7520.5|7517.7|7525|7522.2|7528|7525.2|7519.5|7516.5|1247
1739520900000|2025-02-14 08:15:00|7524.7|7521.9|7524.3|7521.5|7527|7524.2|7521|7518.2|1191
1739521200000|2025-02-14 08:20:00|7524|7520.5|7522|7519.2|7524.3|7521.2|7517|7514.2|803
1739521500000|2025-02-14 08:25:00|7522.2|7518.4|7522|7519.2|7524.2|7521.2|7518.5|7515.7|3495
1739521800000|2025-02-14 08:30:00|7523|7520.2|7533.5|7530.7|7535.2|7532.4|7521.5|7518.4|3031
1739522100000|2025-02-14 08:35:00|7533.2|7530.4|7527.2|7523.4|7533.2|7530.4|7525|7522.2|1002
1739522400000|2025-02-14 08:40:00|7527|7523.2|7515.8|7513|7527.7|7524.9|7510.8|7508|1610
1739522700000|2025-02-14 08:45:00|7515.5|7512|7515|7511.2|7516.8|7513.7|7513|7510.2|788
1739523000000|2025-02-14 08:50:00|7514.8|7511|7516.8|7513|7517.5|7514.7|7513|7510|415
1739523300000|2025-02-14 08:55:00|7516|7513.2|7519.5|7516.7|7528.5|7525.4|7516|7513|992
1739523600000|2025-02-14 09:00:00|7519.8|7517|7517.8|7515|7521|7518|7510.8|7507.7|734
1739523900000|2025-02-14 09:05:00|7518|7515.2|7517.8|7515|7519|7516.2|7511.8|7508.2|1090
1739524200000|2025-02-14 09:10:00|7518|7514.2|7528.5|7525.7|7531.2|7528.1|7515|7511.2|2913
1739524500000|2025-02-14 09:15:00|7528.2|7525.4|7524|7521.2|7530.5|7527.7|7522.7|7519.9|1350
1739524800000|2025-02-14 09:20:00|7524.7|7520.9|7525.7|7522.9|7531.2|7528.1|7523|7519.5|1718
1739525100000|2025-02-14 09:25:00|7526.5|7523.7|7522.2|7519.4|7527.7|7524.9|7521.5|7518.4|648
1739525400000|2025-02-14 09:30:00|7522.5|7519.7|7519|7516.2|7523.5|7519.9|7516.7|7513.9|570
1739525700000|2025-02-14 09:35:00|7519.7|7515.9|7519.7|7515.9|7521.7|7518.7|7515.7|7512.7|438
1739526000000|2025-02-14 09:40:00|7519.5|7515.7|7515.4|7512.6|7525.4|7522.6|7515.4|7512.6|865
1739526300000|2025-02-14 09:45:00|7515.7|7512.9|7508.7|7505.9|7515.7|7512.9|7507|7503.9|1172
1739526600000|2025-02-14 09:50:00|7508.4|7505.6|7513.7|7509.9|7513.7|7510.6|7501|7498.2|1279
1739526900000|2025-02-14 09:55:00|7513.4|7510.6|7510.3|7506.5|7519.7|7516.9|7509|7506.2|742
1739527200000|2025-02-14 10:00:00|7510|7506.2|7509|7506.2|7510.3|7507.5|7505.5|7502.5|524
1739527500000|2025-02-14 10:05:00|7509.3|7506.5|7523|7520.2|7526.4|7523.3|7509|7506.2|2674
1739527800000|2025-02-14 10:10:00|7522.7|7519.9|7522|7519.2|7525.7|7522.9|7519.7|7516.6|607
1739528100000|2025-02-14 10:15:00|7521.7|7518.9|7523.7|7520.9|7527.7|7524.9|7521|7518.2|357
1739528400000|2025-02-14 10:20:00|7523.4|7520.6|7519.7|7515.9|7527.4|7524.2|7519|7515.9|1344
1739528700000|2025-02-14 10:25:00|7519|7516.2|7514|7511.2|7520|7517.2|7513|7510.2|866
1739529000000|2025-02-14 10:30:00|7513.5|7510.7|7509.9|7507.1|7514.2|7511.2|7507.5|7504.4|618
1739529300000|2025-02-14 10:35:00|7510.9|7507.4|7507.9|7505.1|7516.2|7513.1|7507.2|7504.4|388
1739529600000|2025-02-14 10:40:00|7508.2|7504.4|7502.2|7498.4|7509.9|7506.7|7500.5|7497.4|432
1739529900000|2025-02-14 10:45:00|7502.9|7500.1|7502.2|7499.4|7503.2|7500.1|7499.9|7497.1|495
1739530200000|2025-02-14 10:50:00|7501.9|7499.1|7504.9|7502.1|7507.4|7504.1|7501.2|7498.1|278
1739530500000|2025-02-14 10:55:00|7504.2|7501.4|7507.2|7503.4|7508.2|7505.2|7501.9|7499.1|308
1739530800000|2025-02-14 11:00:00|7506.9|7503.1|7505|7502.2|7507.2|7504.1|7502.2|7499.4|186
1739531100000|2025-02-14 11:05:00|7504.2|7501.4|7498.2|7495.4|7504.2|7501.4|7498.2|7494.4|730
1739531400000|2025-02-14 11:10:00|7498.5|7495.7|7497.5|7493.7|7501.2|7498.4|7494.5|7491.7|1954
1739531700000|2025-02-14 11:15:00|7497.7|7494.7|7498.7|7494.9|7499|7495.9|7495|7491.9|349
1739532000000|2025-02-14 11:20:00|7499|7495.9|7492.3|7489.5|7499.7|7496.2|7490.3|7487.5|1375
1739532300000|2025-02-14 11:25:00|7491.6|7488.8|7492.3|7489.5|7493.3|7490.2|7486.6|7483.5|610
1739532600000|2025-02-14 11:30:00|7491.8|7489|7488|7485.2|7492|7489.2|7482.3|7479.5|687
1739532900000|2025-02-14 11:35:00|7488.3|7485.5|7494|7490.2|7494.3|7490.7|7486.3|7483.5|1205
1739533200000|2025-02-14 11:40:00|7494.3|7490.5|7498.3|7495.5|7499.3|7495.5|7488.5|7485.5|707
1739533500000|2025-02-14 11:45:00|7498.1|7494.3|7511.7|7507.9|7516.7|7513.9|7494|7490.5|3378
1739533800000|2025-02-14 11:50:00|7511.4|7507.6|7543.9|7541.1|7546.2|7543.4|7509.7|7506.6|3245
1739534100000|2025-02-14 11:55:00|7544.9|7541.4|7539.9|7537.1|7546.9|7544.1|7539.9|7536.8|1291
1739534400000|2025-02-14 12:00:00|7539.6|7536.8|7526.6|7523.8|7539.7|7536.8|7521.1|7518.1|2025
1739534700000|2025-02-14 12:05:00|7526.9|7524.1|7528.1|7525.3|7533.1|7530.3|7524.9|7522.1|587
1739535000000|2025-02-14 12:10:00|7528.9|7526.1|7526.9|7523.1|7533.4|7530.6|7522.1|7518.6|909
1739535300000|2025-02-14 12:15:00|7526.1|7523.3|7538.3|7534.5|7544|7540.5|7523.6|7520.8|2527
1739535600000|2025-02-14 12:20:00|7538.6|7535.5|7536.8|7534|7544.8|7542|7536.8|7533.8|560
1739535900000|2025-02-14 12:25:00|7537.1|7533.3|7540.8|7538|7543.6|7540|7534.8|7532|494
1739536200000|2025-02-14 12:30:00|7541.6|7537.8|7562|7559.2|7563|7559.9|7541.6|7537.8|2212
1739536500000|2025-02-14 12:35:00|7562.3|7558.5|7561.3|7557.5|7563.7|7560.9|7557.3|7554.5|868
1739536800000|2025-02-14 12:40:00|7561|7558.2|7552.3|7549.5|7561.3|7558.5|7551.6|7548.5|2098
1739537100000|2025-02-14 12:45:00|7551.3|7548.5|7547|7544.2|7553.5|7550.5|7543.3|7540.2|878
1739537400000|2025-02-14 12:50:00|7547.7|7544.9|7551.7|7548.9|7552|7548.9|7544|7541.2|552
1739537700000|2025-02-14 12:55:00|7552|7549.2|7551|7548.2|7552|7549.2|7545.3|7542.2|893
1739538000000|2025-02-14 13:00:00|7550.5|7547.7|7553|7550.2|7554.7|7551.9|7546|7542.5|2830
1739538300000|2025-02-14 13:05:00|7552.7|7549.9|7545.7|7542.9|7554.7|7551.3|7544.2|7541.2|910
1739538600000|2025-02-14 13:10:00|7546|7543.2|7553.1|7550.3|7554.4|7551.1|7546|7543.2|1114
1739538900000|2025-02-14 13:15:00|7553.4|7550.6|7555.7|7552.9|7559.4|7556.6|7551.7|7548.6|1206
1739539200000|2025-02-14 13:20:00|7555|7552.2|7563.7|7560.9|7563.7|7560.9|7554.7|7551.9|740
1739539500000|2025-02-14 13:25:00|7563.4|7560.6|7561.4|7558.6|7563.7|7560.9|7557.2|7554.2|745
1739539800000|2025-02-14 13:30:00|7561.7|7558.9|7547.4|7544.6|7562.2|7559.3|7544.4|7540.9|1131
1739540100000|2025-02-14 13:35:00|7547.7|7543.9|7545.4|7542.6|7549.6|7546.3|7543.1|7539.6|537
1739540400000|2025-02-14 13:40:00|7544.9|7542.1|7535.7|7532.9|7546.7|7543.9|7531.4|7528.6|2236
1739540700000|2025-02-14 13:45:00|7535.4|7532.6|7534.7|7530.9|7537.4|7534.3|7529.7|7526.9|955
1739541000000|2025-02-14 13:50:00|7534.4|7531.6|7527.6|7524.8|7535.7|7532.9|7526.6|7523.8|969
1739541300000|2025-02-14 13:55:00|7528.6|7525.8|7511.9|7509.1|7531.9|7528.8|7507.9|7505.1|2942
1739541600000|2025-02-14 14:00:00|7512.2|7509.4|7515.5|7512.7|7523.2|7520.4|7509.5|7506.4|2894
1739541900000|2025-02-14 14:05:00|7516.2|7512.4|7514|7511.2|7517|7513.5|7505|7502.2|1756
1739542200000|2025-02-14 14:10:00|7513.6|7510.8|7515|7512.2|7517|7514.2|7503.9|7500.8|1883
1739542500000|2025-02-14 14:15:00|7514|7511.2|7525.3|7522.5|7526.7|7523.7|7512.3|7509.2|1901
1739542800000|2025-02-14 14:20:00|7524.7|7521.9|7527.5|7524.7|7532.2|7529.4|7523.2|7519.4|804
1739543100000|2025-02-14 14:25:00|7527.2|7524.4|7519.2|7516.4|7528.5|7525.4|7519.2|7515.6|506
1739543400000|2025-02-14 14:30:00|7519.4|7516.6|7524.2|7521.4|7525.9|7523.1|7515.7|7512.6|867
1739543700000|2025-02-14 14:35:00|7525.2|7522.4|7523.2|7520.4|7528.4|7525.6|7518.2|7515.4|1167
1739544000000|2025-02-14 14:40:00|7524.2|7521.4|7527.4|7524.6|7533.7|7530.9|7522.7|7519.6|1239
1739544300000|2025-02-14 14:45:00|7528.2|7524.4|7528.4|7525.6|7529.7|7526.9|7516.7|7513.9|1790
1739544600000|2025-02-14 14:50:00|7529.2|7525.4|7530.4|7526.6|7531.2|7528.4|7524.4|7520.9|1193
1739544900000|2025-02-14 14:55:00|7530.1|7526.3|7532.7|7529.9|7536.7|7533.9|7525.7|7522.6|1454
1739545200000|2025-02-14 15:00:00|7533.4|7530.6|7515.5|7512.7|7534.1|7530.9|7515.5|7512.5|1874
1739545500000|2025-02-14 15:05:00|7515.8|7513|7509.5|7506.7|7519|7516.2|7508.5|7505.5|2206
1739545800000|2025-02-14 15:10:00|7509.8|7506|7495.8|7493|7509.8|7506.5|7493.8|7491|2616
1739546100000|2025-02-14 15:15:00|7495.5|7492|7493.8|7491|7504.5|7501.4|7492.8|7490|1767
1739546400000|2025-02-14 15:20:00|7494.5|7490.7|7480.6|7476.8|7500.1|7497|7479.9|7476.8|3376
1739546700000|2025-02-14 15:25:00|7480.4|7477.6|7469.8|7467|7484.6|7481.6|7464.1|7461|3666
1739547000000|2025-02-14 15:30:00|7470.1|7466.3|7474.1|7471.3|7480.1|7477|7465.1|7462.3|2643
1739547300000|2025-02-14 15:35:00|7474.3|7470.5|7475.3|7472.5|7479.8|7477|7471.8|7468.3|1488
1739547600000|2025-02-14 15:40:00|7475.1|7472.3|7474.6|7471.8|7481.3|7478.5|7471.6|7468.3|2576
1739547900000|2025-02-14 15:45:00|7475.6|7472.3|7475.9|7473.1|7485.3|7482.5|7474.6|7471.5|1138
1739548200000|2025-02-14 15:50:00|7475.6|7472.8|7475.9|7473.1|7482.3|7479.1|7469.4|7466.4|2110
1739548500000|2025-02-14 15:55:00|7476.9|7472.4|7484|7481.2|7487.6|7484.5|7473.2|7470.1|1390
1739548800000|2025-02-14 16:00:00|7484.3|7481.5|7477.6|7473.8|7489.6|7486.8|7475.9|7472.8|1380
1739549100000|2025-02-14 16:05:00|7477.3|7473.5|7467.9|7465.1|7478.6|7475.5|7466.6|7463.1|1560
1739549400000|2025-02-14 16:10:00|7468.2|7464.4|7455|7452.2|7468.2|7464.9|7452|7448.9|5028
1739549700000|2025-02-14 16:15:00|7455.7|7451.9|7452|7449.2|7464.7|7461.6|7452|7449.2|1714
1739550000000|2025-02-14 16:20:00|7451.7|7448.9|7459.1|7456.3|7461.1|7458.3|7445.4|7442.2|3957
1739550300000|2025-02-14 16:25:00|7458.7|7455.9|7459.6|7456.8|7468.3|7465.5|7456.4|7453.6|8045
1739550600000|2025-02-14 16:30:00|7459.9|7457.1|7457.1|7454.3|7461.9|7459.1|7451.9|7449.1|2754
1739550900000|2025-02-14 16:35:00|7456.9|7454.1|7469.8|7467|7470.6|7467.5|7456.9|7454.1|1378
1739551200000|2025-02-14 16:40:00|7470.6|7466.8|7464.8|7462|7473.8|7471|7464.6|7461.8|1025
1739551500000|2025-02-14 16:45:00|7465.6|7461.8|7465.6|7462.8|7471.8|7469|7462.6|7459.5|1174
1739551800000|2025-02-14 16:50:00|7465.8|7463|7465.8|7463|7469.3|7466.5|7461.6|7458.8|1248
1739552100000|2025-02-14 16:55:00|7466.3|7463.5|7477.1|7474.3|7480.8|7477.5|7466.3|7463.5|1195
1739552400000|2025-02-14 17:00:00|7476.8|7474|7475.1|7472.3|7482.4|7479.6|7473.4|7470.6|949
1739552700000|2025-02-14 17:05:00|7475.4|7472.6|7465.4|7462.6|7475.4|7472.6|7465.4|7462.3|806
1739553000000|2025-02-14 17:10:00|7464.7|7461.9|7472.9|7470.1|7474.4|7471.6|7464.4|7461.6|1518
1739553300000|2025-02-14 17:15:00|7472.7|7469.9|7469.4|7466.6|7473.7|7470.6|7465.2|7461.9|486
1739553600000|2025-02-14 17:20:00|7469.7|7466.9|7462.5|7459.7|7476.7|7473.6|7460.5|7457.7|2115
1739553900000|2025-02-14 17:25:00|7462.8|7459|7470.5|7467.7|7472.8|7469.7|7461.8|7459|1380
1739554200000|2025-02-14 17:30:00|7469.8|7467|7467.8|7465|7471.9|7469.1|7464.1|7461|1459
1739554500000|2025-02-14 17:35:00|7467.5|7464.7|7469.8|7467|7472.5|7469|7464.8|7462|559
1739554800000|2025-02-14 17:40:00|7470.5|7467.7|7465|7461.2|7473|7470.2|7461.3|7458.2|2853
1739555100000|2025-02-14 17:45:00|7465.8|7462.2|7470.8|7468|7471.3|7468.5|7461.8|7458.2|459
1739555400000|2025-02-14 17:50:00|7471|7468.2|7472|7469.2|7474.8|7472|7469|7466.2|498
1739555700000|2025-02-14 17:55:00|7471.8|7469|7465|7462.2|7472.5|7469.7|7464|7461.2|1327
1739556000000|2025-02-14 18:00:00|7465.3|7461.5|7467.3|7464.5|7470|7466.2|7462|7459.2|725
1739556300000|2025-02-14 18:05:00|7468|7465.2|7463.6|7460.8|7468|7465.2|7461.6|7458.8|4559
1739556600000|2025-02-14 18:10:00|7462.6|7459.8|7457.6|7453.8|7464.9|7461.8|7453.9|7451.1|1077
1739556900000|2025-02-14 18:15:00|7457.1|7454.3|7463.6|7459.8|7464.3|7460.8|7456.6|7453.1|1380
1739557200000|2025-02-14 18:20:00|7462.6|7459.5|7458.1|7455.3|7463.3|7459.8|7457.1|7454.1|697
1739557500000|2025-02-14 18:25:00|7458.9|7455.1|7461.6|7458.8|7462.9|7459.8|7456.1|7453.1|877
1739557800000|2025-02-14 18:30:00|7461.9|7457.8|7463.6|7460.8|7466.9|7463.8|7460.9|7457.8|855
1739558100000|2025-02-14 18:35:00|7462.1|7459.3|7455.6|7452.8|7463.8|7460.8|7455.6|7452.8|617
1739558400000|2025-02-14 18:40:00|7455.8|7453|7451.1|7448.3|7456.8|7453.8|7448.9|7445.6|1130
1739558700000|2025-02-14 18:45:00|7452.1|7449.3|7447.4|7444.6|7453.4|7450.3|7442.7|7439.3|855
1739559000000|2025-02-14 18:50:00|7447.7|7444.9|7455.4|7452.6|7457.4|7454.3|7447.7|7444.6|1120
1739559300000|2025-02-14 18:55:00|7455.1|7452.3|7459.8|7457|7463.1|7460.3|7453.1|7449.6|1559
1739559600000|2025-02-14 19:00:00|7460.1|7456.3|7466.5|7463.7|7466.8|7463.7|7456.8|7453.3|1324
1739559900000|2025-02-14 19:05:00|7466.8|7464|7465.3|7462.5|7469.5|7466.7|7461.8|7458|2041
1739560200000|2025-02-14 19:10:00|7465|7462.2|7476|7473.2|7477.3|7474.5|7465|7462.2|1090
1739560500000|2025-02-14 19:15:00|7476.3|7473.5|7475.5|7472.7|7477.3|7474.5|7467.8|7464.7|1336
1739560800000|2025-02-14 19:20:00|7475.3|7472.5|7469|7466.2|7475.5|7472.5|7468.5|7465|1744
1739561100000|2025-02-14 19:25:00|7468.5|7465.7|7455.5|7452.7|7473.2|7470.2|7454.1|7451.3|6355
1739561400000|2025-02-14 19:30:00|7455.8|7453|7453.5|7449.7|7456.8|7453.7|7449.5|7445.7|1968
1739561700000|2025-02-14 19:35:00|7452.8|7450|7458.5|7455.7|7463.5|7460.2|7452.8|7449.7|1449
1739562000000|2025-02-14 19:40:00|7459.5|7456.7|7458.5|7455.7|7461.8|7458.7|7456.5|7453.7|157
1739562300000|2025-02-14 19:45:00|7458.8|7455|7455.5|7452.7|7460.2|7456.7|7454.5|7451.7|597
1739562600000|2025-02-14 19:50:00|7455.8|7452|7458.2|7455.4|7460.8|7457.7|7452.8|7449.7|616
1739562900000|2025-02-14 19:55:00|7458.5|7455.7|7456.1|7453.3|7460.2|7456.4|7454.8|7452|304
1739563200000|2025-02-14 20:00:00|7455.8|7453|7453.1|7449.3|7456.1|7453|7452.1|7449|271
1739563500000|2025-02-14 20:05:00|7452.8|7450|7450.6|7446.8|7454.1|7451|7448.8|7445|372
1739563800000|2025-02-14 20:10:00|7450.8|7447|7449.3|7446.5|7451.1|7448.3|7447.1|7444.3|847
1739564100000|2025-02-14 20:15:00|7450.1|7446.3|7449.6|7446.8|7451.8|7449|7449.3|7446.3|159
1739564400000|2025-02-14 20:20:00|7449.3|7446.5|7447.6|7444.8|7449.3|7446.5|7447.6|7444.5|154
1739564700000|2025-02-14 20:25:00|7447.3|7444.5|7447.3|7444.5|7448.3|7445.3|7446.1|7443.3|205
1739565000000|2025-02-14 20:30:00|7447.1|7444.3|7453|7450.2|7453|7450.2|7445|7441.5|444
1739565300000|2025-02-14 20:35:00|7453.8|7451|7457|7454.2|7457|7454.2|7452.8|7450|533
1739565600000|2025-02-14 20:40:00|7458|7455|7455.3|7451.5|7459.6|7456.5|7453.3|7450.5|626
1739565900000|2025-02-14 20:45:00|7454.6|7451.8|7458.8|7456|7459|7456.2|7451|7448.2|390
1739566200000|2025-02-14 20:50:00|7459|7456.2|7459|7456.2|7461.3|7457.7|7455|7452|366
1739566500000|2025-02-14 20:55:00|7458.8|7456|7458|7455.2|7460.5|7456.9|7457.7|7454.9|206
1739566800000|2025-02-14 21:00:00|7457.7|7454.9|7459|7456.2|7460|7456.4|7457.7|7454.2|136
1739567100000|2025-02-14 21:05:00|7458.7|7455.9|7453.7|7450.9|7459|7456.2|7453.7|7450.9|74
1739567400000|2025-02-14 21:10:00|7454.5|7451.7|7453.5|7449.7|7455.7|7452.7|7452.7|7449.7|144
1739567700000|2025-02-14 21:15:00|7453.7|7449.9|7451.2|7448.4|7453.7|7450.7|7450.5|7447.6|92
1739568000000|2025-02-14 21:20:00|7451.4|7448.6|7453.7|7449.9|7454.7|7451.9|7451.4|7448.6|43
1739568300000|2025-02-14 21:25:00|7453.4|7450.6|7454.7|7451.9|7455.7|7452.9|7452.4|7448.9|87
1739568600000|2025-02-14 21:30:00|7454.4|7451.6|7453.4|7449.6|7454.7|7451.6|7451.7|7448.6|30
1739568900000|2025-02-14 21:35:00|7452.7|7449.9|7450.7|7446.9|7452.7|7449.9|7450.4|7446.6|76
1739569200000|2025-02-14 21:40:00|7449.7|7447.2|7448.7|7444.9|7452.1|7448.9|7447.7|7442.9|121
1739569500000|2025-02-14 21:45:00|7448.4|7444.6|7445.7|7441.9|7448.7|7445.6|7445.4|7441.9|49
1739569800000|2025-02-14 21:50:00|7445.4|7441.6|7443.7|7440.9|7447.4|7444.1|7443.4|7440.6|76
1739570100000|2025-02-14 21:55:00|7443.4|7440.6|7440|7437.2|7443.7|7440.6|7438|7434.6|142
1739746800000|2025-02-16 23:00:00|7452.3|7444.5|7427.6|7423.8|7454|7448.7|7423.6|7420.8|464
1739747100000|2025-02-16 23:05:00|7428.3|7424.5|7428.6|7424.8|7432.6|7428.8|7427.6|7423.8|141
1739747400000|2025-02-16 23:10:00|7428.3|7425.5|7424.3|7420.5|7434.8|7431|7423.3|7420.2|96
1739747700000|2025-02-16 23:15:00|7423.6|7420.8|7419.8|7416|7428.3|7424.5|7417.3|7413.7|222
1739748000000|2025-02-16 23:20:00|7419.6|7415.8|7421|7417.2|7423|7419.5|7417.6|7413.8|37
1739748300000|2025-02-16 23:25:00|7421.3|7417.5|7407.3|7403.5|7424.3|7420.5|7406.9|7403.1|123
1739748600000|2025-02-16 23:30:00|7406.6|7403.8|7408.6|7404.8|7410.9|7407.8|7402.6|7399.1|268
1739748900000|2025-02-16 23:35:00|7406.9|7403.1|7412.9|7409.1|7417.6|7413.8|7406.6|7402.8|84
1739749200000|2025-02-16 23:40:00|7413.4|7409.6|7417.6|7413.8|7418.3|7414.8|7411.9|7408.5|20
1739749500000|2025-02-16 23:45:00|7416.6|7413.5|7418.6|7415.8|7419.3|7415.8|7415.6|7411.8|24
1739749800000|2025-02-16 23:50:00|7419.3|7415.5|7424.6|7420.8|7424.6|7420.8|7419.3|7415.5|26
1739750100000|2025-02-16 23:55:00|7423.6|7420.5|7419.3|7416.5|7424.6|7421.1|7418.6|7415.1|291
1739750400000|2025-02-17 00:00:00|7419.6|7416.8|7423.3|7419.5|7424.3|7420.8|7416.9|7413.6|46
1739750700000|2025-02-17 00:05:00|7423.6|7419.8|7421.9|7419.1|7424.3|7420.8|7421.9|7418.5|42
1739751000000|2025-02-17 00:10:00|7422.3|7419.5|7422.3|7418.5|7423.3|7419.8|7419.6|7416.8|19
1739751300000|2025-02-17 00:15:00|7422.6|7418.8|7422.6|7419.8|7424.3|7420.8|7422.3|7418.5|5
1739751600000|2025-02-17 00:20:00|7423.2|7419.4|7430.6|7426.8|7430.9|7427.8|7423.2|7419.4|18
1739751900000|2025-02-17 00:25:00|7430.9|7427.1|7430.6|7427.8|7432.9|7430.1|7428.6|7425.4|18
1739752200000|2025-02-17 00:30:00|7431.9|7428.1|7426.9|7423.1|7432.9|7429.1|7426.6|7423.1|11
1739752500000|2025-02-17 00:35:00|7428.6|7424.8|7432.6|7428.8|7433.6|7430.1|7426.9|7424.1|23
1739752800000|2025-02-17 00:40:00|7432.2|7428.4|7430.9|7427.1|7432.6|7428.8|7428.6|7424.8|12
1739753100000|2025-02-17 00:45:00|7430.2|7426.4|7428.2|7424.4|7430.2|7426.4|7427.5|7424.4|5
1739753400000|2025-02-17 00:50:00|7429.5|7425.7|7428.2|7424.4|7431.2|7428.1|7423.2|7420.4|240
1739753700000|2025-02-17 00:55:00|7427.5|7424.7|7428.2|7424.4|7430.6|7427.1|7424.9|7422.1|171
1739754000000|2025-02-17 01:00:00|7427.2|7424.1|7438.5|7435.7|7439.5|7435.7|7420.5|7417.4|782
1739754300000|2025-02-17 01:05:00|7439.5|7436.1|7438.9|7436.1|7441.9|7438.7|7437.5|7434.4|239
1739754600000|2025-02-17 01:10:00|7438.5|7435.7|7444.9|7441.1|7445.9|7442.7|7438.5|7435.4|151
1739754900000|2025-02-17 01:15:00|7444.5|7441.7|7447.5|7443.7|7449.9|7446.7|7443.5|7440.1|160
1739755200000|2025-02-17 01:20:00|7446.5|7443.4|7441.5|7438.7|7447.2|7443.7|7440.5|7437|80
1739755500000|2025-02-17 01:25:00|7441.8|7437.7|7446.8|7444|7447.5|7444|7441.8|7437.7|79
1739755800000|2025-02-17 01:30:00|7446.5|7443.7|7447.2|7443.4|7450.5|7447.7|7445.2|7442.4|81
1739756100000|2025-02-17 01:35:00|7447.5|7443.7|7450.2|7447.4|7450.5|7447.7|7446.5|7443|151
1739756400000|2025-02-17 01:40:00|7450.5|7446.7|7448.8|7445|7451.8|7448.5|7447.5|7444.7|106
1739756700000|2025-02-17 01:45:00|7448.5|7444.7|7446.8|7444|7449.8|7446.7|7444.2|7440.7|230
1739757000000|2025-02-17 01:50:00|7446.5|7443.7|7442.5|7439.7|7447.8|7444.7|7442.2|7438.7|61
1739757300000|2025-02-17 01:55:00|7442.2|7439.4|7441.2|7438.4|7444.5|7441.7|7439.5|7436.7|77
1739757600000|2025-02-17 02:00:00|7441.5|7438.7|7446.5|7442.7|7450.5|7447|7440.2|7437.1|149
1739757900000|2025-02-17 02:05:00|7446.2|7443.4|7440.8|7437|7446.5|7443.4|7440.8|7437|57
1739758200000|2025-02-17 02:10:00|7440.5|7436.7|7443.8|7440|7445.8|7442|7436.5|7433.7|200
1739758500000|2025-02-17 02:15:00|7443.1|7440.3|7443.5|7439.7|7443.8|7441|7438.8|7435.7|73
1739758800000|2025-02-17 02:20:00|7442.8|7440|7446.8|7444|7446.8|7444|7442.5|7439.3|251
1739759100000|2025-02-17 02:25:00|7446.5|7443.7|7445.5|7442.7|7446.8|7444|7444.5|7441|31
1739759400000|2025-02-17 02:30:00|7445.8|7443|7449.1|7445.3|7451.1|7448|7445.8|7442.3|156
1739759700000|2025-02-17 02:35:00|7448.8|7445|7454.4|7450.6|7455.4|7452.3|7447.1|7444|224
1739760000000|2025-02-17 02:40:00|7454.1|7451.3|7452.4|7449.6|7455.4|7452.3|7451.4|7448.3|241
1739760300000|2025-02-17 02:45:00|7452.1|7448.6|7456.8|7453|7465.8|7462.3|7452.1|7448.6|578
1739760600000|2025-02-17 02:50:00|7456.5|7453.7|7451.5|7448.7|7458.1|7454.7|7449.8|7447|193
1739760900000|2025-02-17 02:55:00|7451.8|7449|7454.8|7452|7455.8|7453|7451|7447.7|70
1739761200000|2025-02-17 03:00:00|7454.5|7451.7|7456.8|7453|7456.8|7453.7|7453.8|7450.7|50
1739761500000|2025-02-17 03:05:00|7456.5|7453.7|7459.4|7455.6|7459.8|7456|7454.8|7451.7|88
1739761800000|2025-02-17 03:10:00|7459.8|7456|7455.8|7453|7461.8|7458.6|7455.4|7452|115
1739762100000|2025-02-17 03:15:00|7456.1|7452.3|7457.1|7454.3|7459.8|7457|7455.4|7452|104
1739762400000|2025-02-17 03:20:00|7457.4|7453.6|7459.4|7455.6|7460.1|7456.6|7456.4|7453.3|100
1739762700000|2025-02-17 03:25:00|7459.1|7456.3|7461.1|7458.3|7461.1|7458.3|7454.4|7451.3|150
1739763000000|2025-02-17 03:30:00|7460.8|7458|7459.8|7456|7461.4|7458.3|7459.1|7455.8|50
1739763300000|2025-02-17 03:35:00|7459.1|7456.3|7461.8|7459|7461.8|7459|7458.1|7455|25
1739763600000|2025-02-17 03:40:00|7462.1|7459.3|7467.4|7464.6|7468.7|7465.6|7462.1|7458.6|166
1739763900000|2025-02-17 03:45:00|7468.4|7464.3|7469.4|7465.6|7470.8|7467.6|7466.4|7463.6|752
1739764200000|2025-02-17 03:50:00|7468.4|7464.6|7465.1|7461.3|7468.4|7464.6|7464.8|7461.3|48
1739764500000|2025-02-17 03:55:00|7465.4|7461.6|7464.4|7461.6|7467.4|7464.3|7464.4|7461.3|24
1739764800000|2025-02-17 04:00:00|7464.1|7461.3|7464.8|7461|7465.1|7461.3|7462.1|7459.3|26
1739765100000|2025-02-17 04:05:00|7465.1|7461.3|7462.4|7459.6|7465.1|7461.6|7462.4|7459.6|20
1739765400000|2025-02-17 04:10:00|7462.8|7459|7459.8|7457|7462.8|7459.3|7458.8|7456|662
1739765700000|2025-02-17 04:15:00|7460.1|7457.3|7461.4|7458.6|7463.4|7460.3|7459.4|7456.6|99
1739766000000|2025-02-17 04:20:00|7462.4|7459.3|7464.4|7460.6|7464.4|7460.9|7460.7|7457.9|225
1739766300000|2025-02-17 04:25:00|7463.7|7460.9|7463.1|7460.3|7464.7|7460.9|7463.1|7459.9|7
1739766600000|2025-02-17 04:30:00|7463.7|7459.9|7462.7|7459.9|7464.1|7460.6|7462.7|7459.9|5
1739766900000|2025-02-17 04:35:00|7463.1|7458.9|7463.4|7460.6|7465.7|7462.3|7462.1|7458.9|39
1739767200000|2025-02-17 04:40:00|7463.7|7459.9|7460.4|7457.6|7464.7|7461.6|7460.4|7456.9|32
1739767500000|2025-02-17 04:45:00|7460.7|7456.9|7460.4|7457.6|7462.4|7458.9|7460.1|7456.9|39
1739767800000|2025-02-17 04:50:00|7460.7|7457.9|7464.4|7461.6|7465.4|7462.6|7460.4|7456.9|224
1739768100000|2025-02-17 04:55:00|7464.1|7461.3|7465.4|7461.6|7465.4|7462.3|7463.4|7460.3|560
1739768400000|2025-02-17 05:00:00|7465.1|7461.3|7462.4|7459.6|7465.1|7461.6|7460.4|7457.3|108
1739768700000|2025-02-17 05:05:00|7462.1|7458.3|7462.1|7459.3|7463.1|7459.9|7461.1|7458.3|69
1739769000000|2025-02-17 05:10:00|7462.4|7459.6|7472.1|7469.3|7474.1|7470.9|7461.7|7458.6|335
1739769300000|2025-02-17 05:15:00|7472.4|7469.6|7474.1|7471.3|7476.4|7472.9|7468.1|7464.6|244
1739769600000|2025-02-17 05:20:00|7473.4|7470.3|7475.7|7471.9|7475.7|7472.9|7471.4|7468.6|599
1739769900000|2025-02-17 05:25:00|7474.7|7470.9|7472.4|7469.6|7474.7|7470.9|7471.7|7468.6|276
1739770200000|2025-02-17 05:30:00|7472.7|7469.9|7476.4|7472.6|7477.7|7474.2|7471.7|7468.6|987
1739770500000|2025-02-17 05:35:00|7476.1|7472.3|7475.4|7471.6|7477.4|7473.9|7474.7|7471.6|212
1739770800000|2025-02-17 05:40:00|7474.7|7471.9|7467.1|7463.3|7475.1|7471.9|7465.7|7462.6|307
1739771100000|2025-02-17 05:45:00|7467.4|7463.6|7470.7|7467.9|7470.7|7467.9|7464.7|7461.6|93
1739771400000|2025-02-17 05:50:00|7470.4|7467.6|7469.4|7465.6|7470.7|7467.6|7465.4|7462.6|255
1739771700000|2025-02-17 05:55:00|7468.7|7465.9|7467.4|7463.6|7469.7|7466.9|7467|7463.6|152
1739772000000|2025-02-17 06:00:00|7467.7|7463.9|7473.7|7470.9|7474.7|7471.2|7467|7463.9|112
1739772300000|2025-02-17 06:05:00|7473.4|7470.6|7469|7466.2|7476|7472.9|7469|7465.9|116
1739772600000|2025-02-17 06:10:00|7470|7466.9|7474|7470.2|7474.3|7471.5|7469.7|7466.2|154
1739772900000|2025-02-17 06:15:00|7474.3|7470.5|7471.3|7468.5|7475|7471.5|7470.3|7467.2|125
1739773200000|2025-02-17 06:20:00|7471|7468.2|7473.3|7470.5|7475|7471.9|7471|7468.2|141
1739773500000|2025-02-17 06:25:00|7473|7470.2|7475|7471.2|7476|7472.5|7472.3|7469.2|225
1739773800000|2025-02-17 06:30:00|7474.7|7472.2|7479|7476.2|7479.7|7476.5|7473.3|7470.2|144
1739774100000|2025-02-17 06:35:00|7478.7|7475.9|7472.7|7469.9|7480|7476.9|7472.7|7469.9|163
1739774400000|2025-02-17 06:40:00|7473|7470.2|7470.3|7467.5|7474|7471.2|7469.3|7466.2|140
1739774700000|2025-02-17 06:45:00|7471|7467.2|7472|7468.2|7472|7468.9|7469|7466.2|143
1739775000000|2025-02-17 06:50:00|7471.7|7468.9|7474.3|7471.5|7476|7472.9|7471|7467.9|192
1739775300000|2025-02-17 06:55:00|7475.3|7472.5|7473.3|7469.5|7480|7476.5|7472.3|7469.2|316
1739775600000|2025-02-17 07:00:00|7472|7469.2|7461.3|7458.5|7473.3|7470.2|7461.3|7458.2|330
1739775900000|2025-02-17 07:05:00|7461|7457.5|7458.3|7455.5|7462.3|7459.2|7456.3|7453|186
1739776200000|2025-02-17 07:10:00|7456.6|7453.8|7463.6|7459.8|7464|7461.2|7455|7452.2|181
1739776500000|2025-02-17 07:15:00|7463|7460.2|7455|7452.2|7463|7460.2|7453.3|7450.2|302
1739776800000|2025-02-17 07:20:00|7455.3|7451.2|7453|7449.2|7456|7452.8|7452.3|7449.2|164
1739777100000|2025-02-17 07:25:00|7452.6|7449.8|7449.6|7446.8|7452.6|7449.8|7448.3|7445.5|542
1739777400000|2025-02-17 07:30:00|7449.9|7447.1|7445.3|7441.5|7449.9|7447.1|7441.3|7438.1|725
1739777700000|2025-02-17 07:35:00|7444.6|7441.8|7455.6|7452.8|7455.9|7453.1|7444.3|7441.1|424
1739778000000|2025-02-17 07:40:00|7454.9|7452.1|7454.9|7452.1|7458.6|7454.8|7451.6|7448.1|244
1739778300000|2025-02-17 07:45:00|7454.6|7451.8|7459.3|7455.5|7460.3|7457.5|7453.6|7450.5|163
1739778600000|2025-02-17 07:50:00|7459.6|7456.5|7454.3|7451.5|7459.6|7456.8|7452.6|7449.8|227
1739778900000|2025-02-17 07:55:00|7454.6|7450.8|7455.6|7451.8|7460.9|7458.1|7452.6|7449.5|479
1739779200000|2025-02-17 08:00:00|7455.3|7451.5|7476.6|7472.8|7476.6|7473.8|7454.6|7451.5|2690
1739779500000|2025-02-17 08:05:00|7475.9|7473.1|7484.9|7482.1|7487.6|7484.5|7474.6|7471.8|1581
1739779800000|2025-02-17 08:10:00|7484.6|7481.8|7490.6|7487.8|7491.9|7488.8|7480.9|7477.8|1003
1739780100000|2025-02-17 08:15:00|7490.9|7488.1|7488.3|7484.5|7491.6|7488.8|7484.6|7481.8|834
1739780400000|2025-02-17 08:20:00|7487.6|7484.8|7483.6|7479.8|7489.3|7486.1|7480.6|7477.8|709
1739780700000|2025-02-17 08:25:00|7482.9|7480.1|7497.9|7495.1|7497.9|7495.1|7482.6|7479.8|5071
1739781000000|2025-02-17 08:30:00|7498.3|7495.5|7487.2|7484.4|7502.4|7499.1|7486.5|7483.4|4383
1739781300000|2025-02-17 08:35:00|7487.5|7483.7|7487.5|7484.7|7492.2|7489.4|7484.5|7481.4|1568
1739781600000|2025-02-17 08:40:00|7487.2|7484.4|7486.2|7483.4|7493.2|7490.1|7484.2|7481.4|1520
1739781900000|2025-02-17 08:45:00|7486.5|7483.7|7486.5|7483.7|7493.9|7491.1|7484.5|7481.4|796
1739782200000|2025-02-17 08:50:00|7487.5|7484.7|7485.5|7482.7|7492.2|7489.4|7480.9|7477.7|1708
1739782500000|2025-02-17 08:55:00|7485.2|7481.7|7483.9|7481.1|7487.5|7484.4|7480.9|7478.1|1223
1739782800000|2025-02-17 09:00:00|7484.9|7482.1|7485.9|7482.1|7488.2|7485.1|7475.2|7472.1|769
1739783100000|2025-02-17 09:05:00|7484.9|7481.7|7487.2|7484.4|7492|7488.7|7483.2|7480.4|699
1739783400000|2025-02-17 09:10:00|7486.2|7483.4|7480.8|7478|7486.5|7483.4|7479.8|7477|312
1739783700000|2025-02-17 09:15:00|7480.5|7477.7|7477.8|7475|7480.8|7477.7|7471.8|7468|522
1739784000000|2025-02-17 09:20:00|7477.5|7474.7|7472.5|7469.7|7481.8|7478.7|7467.8|7465|1597
1739784300000|2025-02-17 09:25:00|7472.8|7469|7467.2|7464.4|7472.8|7469|7465.8|7463|2122
1739784600000|2025-02-17 09:30:00|7466.8|7464|7472.5|7468.7|7474.8|7471.7|7464.2|7460.7|1216
1739784900000|2025-02-17 09:35:00|7471.8|7469|7471.8|7469|7475.2|7472.4|7467.1|7464.3|447
1739785200000|2025-02-17 09:40:00|7472.2|7469.4|7475.2|7472.4|7479.2|7475.7|7467.5|7464.7|626
1739785500000|2025-02-17 09:45:00|7475.8|7472|7470.1|7466.3|7478.2|7475.4|7465.5|7462.3|801
1739785800000|2025-02-17 09:50:00|7469.1|7465.3|7468.5|7465.7|7473.1|7470|7466.5|7463.7|2067
1739786100000|2025-02-17 09:55:00|7468.8|7466|7471.5|7467.7|7473.1|7469.7|7465.8|7462.7|658
1739786400000|2025-02-17 10:00:00|7470.5|7467.3|7470.8|7468|7476.8|7474|7457.1|7454|2151
1739786700000|2025-02-17 10:05:00|7471.1|7468.3|7474.8|7471|7477.1|7474.3|7471.1|7468|391
1739787000000|2025-02-17 10:10:00|7473.8|7470|7457.1|7454.3|7473.8|7470.3|7457.1|7454|2079
1739787300000|2025-02-17 10:15:00|7457.4|7453.6|7492.1|7489.3|7502.5|7499.7|7457.4|7453.6|6233
1739787600000|2025-02-17 10:20:00|7492.4|7489.6|7497.8|7495|7499.8|7497|7486.8|7483.6|1091
1739787900000|2025-02-17 10:25:00|7498.1|7495.3|7487.8|7485|7499.4|7496|7478.1|7475|965
1739788200000|2025-02-17 10:30:00|7487.4|7484.6|7491.1|7488.3|7497.8|7494|7487.4|7484.6|2179
1739788500000|2025-02-17 10:35:00|7490.8|7488|7490.4|7486.6|7494.5|7491.7|7489.8|7486.3|260
1739788800000|2025-02-17 10:40:00|7489.4|7485.3|7480.8|7478|7489.4|7486|7480.8|7478|473
1739789100000|2025-02-17 10:45:00|7481.4|7478.6|7476.4|7472.6|7483.4|7479.6|7475.8|7472.6|711
1739789400000|2025-02-17 10:50:00|7476.8|7474|7476.4|7473.6|7478.8|7476|7473.8|7470.6|359
1739789700000|2025-02-17 10:55:00|7475.8|7473|7477.4|7474.6|7482.1|7479|7472.8|7469.6|704
1739790000000|2025-02-17 11:00:00|7476.8|7473.6|7472.8|7470|7478.4|7475|7472.8|7470|377
1739790300000|2025-02-17 11:05:00|7471.8|7469|7462.8|7459|7473.8|7471|7461.8|7458.6|1362
1739790600000|2025-02-17 11:10:00|7462.4|7459.6|7460.4|7456.6|7468.8|7465.6|7459.4|7456.3|671
1739790900000|2025-02-17 11:15:00|7460.1|7457.3|7456.1|7453.3|7467.8|7464.3|7440.1|7436.3|5139
1739791200000|2025-02-17 11:20:00|7455.8|7453|7453.4|7450.6|7456.4|7453.6|7448.4|7445.3|1165
1739791500000|2025-02-17 11:25:00|7453.7|7450.9|7450.4|7447.6|7456.7|7453.6|7449.7|7445.9|701
1739791800000|2025-02-17 11:30:00|7450.7|7446.9|7446.1|7443.3|7455.4|7452.6|7443.1|7440.3|1558
1739792100000|2025-02-17 11:35:00|7445.7|7442.9|7450.7|7447.9|7453.1|7449.9|7441.7|7438.9|342
1739792400000|2025-02-17 11:40:00|7450.4|7447.6|7449.4|7445.6|7453.7|7450.6|7447.4|7443.9|599
1739792700000|2025-02-17 11:45:00|7448.7|7445.9|7442.4|7439.6|7450.4|7447.6|7438.9|7435.6|2182
1739793000000|2025-02-17 11:50:00|7442|7439.2|7445.4|7442.6|7448.1|7444.9|7441.7|7438.9|317
1739793300000|2025-02-17 11:55:00|7445.7|7442.9|7446.7|7443.9|7452.4|7449.2|7444.4|7441.6|281
1739793600000|2025-02-17 12:00:00|7446|7443.2|7447.4|7444.6|7454|7451.2|7445|7441.6|582
1739793900000|2025-02-17 12:05:00|7447.7|7444.9|7444.4|7441.6|7452|7449.2|7444.4|7441.6|577
1739794200000|2025-02-17 12:10:00|7444.7|7440.9|7437.4|7434.6|7444.7|7440.9|7434.7|7431.6|869
1739794500000|2025-02-17 12:15:00|7437.7|7434.9|7435.7|7432.9|7437.7|7434.9|7431.7|7428.9|1154
1739794800000|2025-02-17 12:20:00|7435.4|7432.6|7432.4|7429.6|7436.7|7433.9|7432.4|7429.6|542
1739795100000|2025-02-17 12:25:00|7434.4|7430.6|7434.7|7431.9|7437|7434.2|7433|7429.9|715
1739795400000|2025-02-17 12:30:00|7434.4|7431.6|7438.7|7435.9|7439.7|7436.6|7432.7|7429.9|439
1739795700000|2025-02-17 12:35:00|7439.4|7436.6|7444|7440.2|7446|7442.9|7438.7|7435.5|963
1739796000000|2025-02-17 12:40:00|7443.7|7439.9|7439.3|7435.5|7444|7440.9|7436.7|7433.7|290
1739796300000|2025-02-17 12:45:00|7439|7435.2|7446.3|7443.5|7447.7|7444.5|7435|7432.2|1015
1739796600000|2025-02-17 12:50:00|7446.7|7442.9|7450.3|7446.5|7451.3|7447.9|7445.3|7442.5|232
1739796900000|2025-02-17 12:55:00|7450|7447.2|7451|7448.2|7451.3|7448.5|7445.7|7442.5|175
1739797200000|2025-02-17 13:00:00|7451.3|7447.5|7450.3|7447.5|7453|7450.2|7444|7441.2|630
1739797500000|2025-02-17 13:05:00|7450|7447.2|7445.3|7442.5|7452.3|7449.5|7445.3|7442.5|472
1739797800000|2025-02-17 13:10:00|7445.7|7442.9|7447.3|7444.5|7448|7445.2|7440.7|7437.5|649
1739798100000|2025-02-17 13:15:00|7448|7445.2|7452|7449.2|7453.3|7450.2|7447.3|7443.9|292
1739798400000|2025-02-17 13:20:00|7451.3|7448.2|7454|7451.2|7455.3|7452.5|7449.3|7446.5|317
1739798700000|2025-02-17 13:25:00|7454.3|7451.5|7455.7|7451.9|7458.7|7455.5|7453|7449.5|424
1739799000000|2025-02-17 13:30:00|7455|7452.2|7462|7458.2|7464.3|7460.9|7455|7451.5|829
1739799300000|2025-02-17 13:35:00|7461.7|7457.9|7468.7|7465.9|7469.7|7466.5|7461|7457.5|736
1739799600000|2025-02-17 13:40:00|7468.3|7465.5|7469|7466.2|7470.7|7467.2|7464.3|7461.5|655
1739799900000|2025-02-17 13:45:00|7470|7466.5|7472|7469.2|7475|7471.9|7467.3|7464.2|300
1739800200000|2025-02-17 13:50:00|7472.7|7468.9|7472|7469.2|7475.6|7472.5|7471|7468.2|714
1739800500000|2025-02-17 13:55:00|7472.3|7469.5|7466.3|7463.5|7473.3|7470.2|7466.3|7462.8|1089
1739800800000|2025-02-17 14:00:00|7465|7462.5|7469.3|7466.5|7470|7466.5|7462.3|7459.2|430
1739801100000|2025-02-17 14:05:00|7470|7466.2|7470|7467.2|7473.6|7470.8|7467.3|7464.2|471
1739801400000|2025-02-17 14:10:00|7470.3|7467.5|7471|7468.2|7474|7471.2|7467.3|7464.5|501
1739801700000|2025-02-17 14:15:00|7470.6|7467.8|7462|7459.2|7470.6|7467.8|7460.3|7457.5|1192
1739802000000|2025-02-17 14:20:00|7462.3|7459.5|7463.6|7460.8|7464.6|7461.2|7461.3|7457.8|582
1739802300000|2025-02-17 14:25:00|7464|7461.2|7471|7467.2|7472.6|7469.8|7461.6|7458.5|1866
1739802600000|2025-02-17 14:30:00|7471.3|7467.5|7471.3|7468.5|7476|7472.8|7466.6|7463.8|1631
1739802900000|2025-02-17 14:35:00|7470.3|7467.5|7469.6|7465.8|7471.6|7468.5|7468.6|7465.5|310
1739803200000|2025-02-17 14:40:00|7468.3|7465.5|7467.6|7464.8|7471|7467.5|7465.6|7462.5|276
1739803500000|2025-02-17 14:45:00|7466.9|7464.1|7463.3|7459.5|7467.9|7464.1|7459.6|7456.8|251
1739803800000|2025-02-17 14:50:00|7462.6|7459.8|7468.3|7464.5|7468.3|7465.5|7460.3|7457.1|209
1739804100000|2025-02-17 14:55:00|7467.9|7465.1|7469.6|7465.8|7469.6|7466.5|7465.9|7462.5|228
1739804400000|2025-02-17 15:00:00|7469.3|7465.5|7469.9|7466.1|7471.9|7469.1|7466.3|7463.1|621
1739804700000|2025-02-17 15:05:00|7469.3|7466.5|7477.6|7474.8|7480.1|7476.8|7468.3|7465.1|589
1739805000000|2025-02-17 15:10:00|7477.9|7475.1|7478.6|7474.8|7479.9|7476.8|7476.3|7473.1|719
1739805300000|2025-02-17 15:15:00|7478.3|7475.5|7478.9|7476.1|7481.6|7478.8|7477.9|7474.5|709
1739805600000|2025-02-17 15:20:00|7478.6|7475.8|7476.6|7473.8|7480.9|7477.1|7475.6|7472.1|265
1739805900000|2025-02-17 15:25:00|7475.9|7473.1|7472.6|7469.8|7477.6|7474.5|7470.3|7466.8|524
1739806200000|2025-02-17 15:30:00|7472.9|7470.1|7474.9|7472.1|7477.6|7474.1|7470.9|7468.1|325
1739806500000|2025-02-17 15:35:00|7474.6|7471.8|7477.6|7474.8|7477.9|7475.1|7473.6|7470.1|204
1739806800000|2025-02-17 15:40:00|7476.9|7474.1|7479.2|7476.4|7480.9|7477.8|7476.9|7473.8|321
1739807100000|2025-02-17 15:45:00|7479.6|7475.8|7471.6|7468.8|7479.9|7476.8|7471.6|7468.4|486
1739807400000|2025-02-17 15:50:00|7471.9|7469.1|7456.6|7453.8|7474.2|7471.4|7456.2|7453.1|957
1739807700000|2025-02-17 15:55:00|7456.2|7453.4|7453.2|7450.4|7456.9|7453.4|7447.9|7444.8|1425
1739808000000|2025-02-17 16:00:00|7453.6|7449.8|7455.2|7452.4|7458.2|7455.4|7450.2|7447.4|1639
1739808300000|2025-02-17 16:05:00|7454.9|7452.1|7453.2|7450.4|7456.2|7453.1|7451.2|7448.4|858
1739808600000|2025-02-17 16:10:00|7453.6|7449.8|7459.6|7456.8|7460.9|7457.8|7453.2|7449.4|1661
1739808900000|2025-02-17 16:15:00|7458.9|7456.1|7473.6|7470.8|7474.6|7471.4|7458.6|7455.8|3626
1739809200000|2025-02-17 16:20:00|7473.9|7471.1|7476.6|7473.8|7483.9|7480.8|7473.9|7471.1|1213
1739809500000|2025-02-17 16:25:00|7476.2|7473.4|7478.9|7476.1|7483.9|7481.1|7473.9|7470.4|3815
1739809800000|2025-02-17 16:30:00|7479.2|7476.4|7482.2|7479.4|7489.5|7486.4|7475.9|7472.1|5178
1739810100000|2025-02-17 16:35:00|7485.5|7482.7|7489.2|7486.4|7492.9|7490.1|7484.9|7482.1|810
1739810400000|2025-02-17 16:40:00|7489.9|7486.1|7485.9|7483.1|7491.2|7487.4|7485.4|7481.7|645
1739810700000|2025-02-17 16:45:00|7486.5|7483.7|7484.5|7481.7|7489.9|7487.1|7484.5|7481.4|485
1739811000000|2025-02-17 16:50:00|7485.5|7481.4|7489.2|7486.4|7491.2|7487.7|7484.5|7481.4|466
1739811300000|2025-02-17 16:55:00|7489.5|7485.7|7491.2|7487.4|7492.5|7489.4|7487.5|7484.7|763
1739811600000|2025-02-17 17:00:00|7490.9|7488.1|7492.2|7489.4|7493.9|7490.4|7490.5|7487.4|414
1739811900000|2025-02-17 17:05:00|7493.2|7490.4|7487.9|7484.1|7494.9|7492.1|7487.2|7484.1|522
1739812200000|2025-02-17 17:10:00|7487.2|7484.4|7492.9|7489.1|7493.9|7490.7|7486.2|7483.1|384
1739812500000|2025-02-17 17:15:00|7493.2|7490.1|7496.8|7494|7497.2|7494|7489.5|7486.7|535
1739812800000|2025-02-17 17:20:00|7497.2|7494.4|7489.5|7486.7|7498.8|7496|7489.5|7486.4|333
1739813100000|2025-02-17 17:25:00|7489.2|7486.4|7496.8|7493|7497.2|7494|7489.2|7485.7|365
1739813400000|2025-02-17 17:30:00|7496.2|7493.4|7494.8|7492|7498.2|7494.7|7492.5|7489.4|233
1739813700000|2025-02-17 17:35:00|7495.8|7492.4|7492.5|7489.7|7497.2|7494|7490.8|7487.5|963
1739814000000|2025-02-17 17:40:00|7493.5|7490.7|7492.5|7489.7|7495.8|7492.4|7491.5|7488.7|738
1739814300000|2025-02-17 17:45:00|7492.8|7490|7493.8|7491|7495.8|7492.2|7488.8|7486|761
1739814600000|2025-02-17 17:50:00|7494.2|7491.4|7494.8|7491|7495.8|7492.4|7492.8|7489.4|329
1739814900000|2025-02-17 17:55:00|7494.5|7490.7|7505.2|7502.4|7507.2|7504|7493.8|7490.5|3078
1739815200000|2025-02-17 18:00:00|7505.8|7502|7500.5|7497.7|7505.8|7502.4|7499.5|7496.3|560
1739815500000|2025-02-17 18:05:00|7501.5|7498.7|7503.5|7500.7|7505.8|7502.7|7499.1|7496|580
1739815800000|2025-02-17 18:10:00|7504.5|7501.7|7504.1|7501.3|7505.5|7502|7502.5|7499.3|104
1739816100000|2025-02-17 18:15:00|7504.8|7502|7513.1|7510.3|7513.1|7510.3|7503.8|7501|1132
1739816400000|2025-02-17 18:20:00|7514.1|7511.3|7508.1|7504.3|7515.1|7512.3|7507.8|7504.3|472
1739816700000|2025-02-17 18:25:00|7508.5|7504.7|7509.5|7505.7|7510.1|7506.8|7507.5|7504|213
1739817000000|2025-02-17 18:30:00|7509.1|7505.3|7507.8|7505|7510.1|7507.3|7504.8|7502|313
1739817300000|2025-02-17 18:35:00|7507.5|7504.7|7507.5|7503.7|7508.5|7505.3|7504.5|7501.3|118
1739817600000|2025-02-17 18:40:00|7507.1|7503.3|7506.8|7504|7507.8|7505|7505.8|7502.3|154
1739817900000|2025-02-17 18:45:00|7507.4|7503.6|7506.8|7504|7508.4|7505|7505.8|7502.3|88
1739818200000|2025-02-17 18:50:00|7507.1|7503.3|7509.4|7505.6|7509.4|7506|7505.9|7502.3|45
1739818500000|2025-02-17 18:55:00|7509.1|7505.3|7509.1|7506.3|7509.4|7506.3|7508.1|7504.3|220
1739818800000|2025-02-17 19:00:00|7508.4|7505.3|7509.1|7505.3|7509.1|7506.3|7506.4|7503.6|63
1739819100000|2025-02-17 19:05:00|7509.4|7506.3|7509.4|7506.6|7510.4|7507.3|7508.4|7505|106
1739819400000|2025-02-17 19:10:00|7509.1|7506.3|7510.1|7507.3|7510.4|7507.3|7505.8|7502|483
1739819700000|2025-02-17 19:15:00|7510.8|7507|7512.1|7508.3|7514.4|7511.6|7510.4|7507|189
1739820000000|2025-02-17 19:20:00|7512.4|7508.6|7517.4|7513.6|7518.4|7514.9|7511.1|7508.3|247
1739820300000|2025-02-17 19:25:00|7517.8|7514|7513.7|7509.9|7518.8|7515.3|7511.7|7508.9|281
1739820600000|2025-02-17 19:30:00|7513.4|7509.6|7515.1|7511.3|7515.1|7511.3|7511.1|7507.9|255
1739820900000|2025-02-17 19:35:00|7514.4|7511.6|7513.1|7509.3|7516.1|7513.3|7512.1|7509.3|110
1739821200000|2025-02-17 19:40:00|7512.7|7509.9|7512.1|7509.3|7514.1|7511.3|7512.1|7509.3|36
1739821500000|2025-02-17 19:45:00|7511.7|7508.3|7514.1|7511.3|7516.1|7512.9|7511.7|7508.3|45
1739821800000|2025-02-17 19:50:00|7514.4|7511.6|7512.1|7508.3|7515.1|7511.9|7511.1|7507.9|139
1739822100000|2025-02-17 19:55:00|7511.1|7507.9|7514.4|7510.6|7514.7|7511.6|7509.7|7506.4|99
1739822400000|2025-02-17 20:00:00|7514.1|7510.3|7511.4|7507.6|7514.1|7510.6|7511.4|7507.6|35
1739822700000|2025-02-17 20:05:00|7510.7|7507.9|7511.4|7507.6|7512.7|7509.6|7509.4|7506.2|92
1739823000000|2025-02-17 20:10:00|7510.7|7507.9|7512.4|7508.6|7513|7509.6|7509.7|7506.6|30
1739823300000|2025-02-17 20:15:00|7510.7|7507.9|7508.7|7505.9|7511.4|7507.9|7507.7|7504.6|277
1739823600000|2025-02-17 20:20:00|7509.7|7505.6|7509.7|7506.9|7509.7|7506.9|7508.7|7505.6|65
1739823900000|2025-02-17 20:25:00|7509.4|7506.6|7509.4|7506.6|7510.7|7507.2|7508.7|7505.9|102
1739824200000|2025-02-17 20:30:00|7509.7|7506.9|7509.4|7506.6|7512.4|7509.2|7509|7506.2|78
1739824500000|2025-02-17 20:35:00|7511|7507.2|7510|7507.2|7511.7|7508.2|7509.7|7505.9|26
1739824800000|2025-02-17 20:40:00|7510.7|7507.9|7510.4|7506.6|7511.4|7508.2|7509|7506.2|57
1739825100000|2025-02-17 20:45:00|7510|7506.2|7510|7506.2|7510|7506.6|7509|7506.2|15
1739825400000|2025-02-17 20:50:00|7511|7507.2|7510|7507.2|7511|7508.2|7509.7|7506.5|36
1739825700000|2025-02-17 20:55:00|7510.7|7507.9|7510|7507.2|7511.3|7508.2|7510|7507.2|34
1739826000000|2025-02-17 21:00:00|7509.7|7506.9|7510.3|7506.5|7511.3|7508.2|7509.3|7506.4|27
1739826300000|2025-02-17 21:05:00|7510|7507.2|7510|7507.2|7510.7|7507.5|7509|7506.2|35
1739826600000|2025-02-17 21:10:00|7510.3|7507.5|7511.3|7507.5|7511.3|7508.2|7509.3|7506.2|50
1739826900000|2025-02-17 21:15:00|7511|7507.2|7511.7|7507.9|7511.7|7508.5|7511|7507.2|63
1739827200000|2025-02-17 21:20:00|||||||||12
1739827500000|2025-02-17 21:25:00|7511.3|7508.5|7511|7507.2|7511.7|7508.5|7510|7506.8|37
1739827800000|2025-02-17 21:30:00|7510.6|7506.8|7510.3|7506.5|7511.3|7508.2|7510|7506.5|24
1739828100000|2025-02-17 21:35:00|||||||||11
1739828400000|2025-02-17 21:40:00|7509.7|7506.9|7511|7508.2|7511.6|7508.2|7509.6|7506.5|44
1739828700000|2025-02-17 21:45:00|7511.3|7507.5|7509.3|7506.5|7511.3|7508.2|7509|7506.2|19
1739829000000|2025-02-17 21:50:00|7509.6|7506.8|7509|7506.2|7510.6|7507.2|7508.6|7505.5|17
1739829300000|2025-02-17 21:55:00|7509.3|7506.5|7510|7507.2|7511.3|7508.2|7508.6|7505.5|36
1739829600000|2025-02-17 22:00:00|7510.3|7507.5|7509.5|7505.7|7510.3|7507.5|7509.5|7505.7|5
1739829900000|2025-02-17 22:05:00|7510|7506.2|7510|7506.2|7510|7506.2|7509.5|7505.7|0
1739830500000|2025-02-17 22:15:00|7509.9|7506.1|7509.9|7506.1|7509.9|7506.1|7509.4|7505.6|4
1739831100000|2025-02-17 22:25:00|7511.3|7507.5|7511.3|7507.5|7511.3|7507.5|7511.3|7507.5|2
1739831400000|2025-02-17 22:30:00|7510.3|7506.5|7510.3|7506.5|7510.3|7506.5|7509.9|7506.1|8
1739831700000|2025-02-17 22:35:00|7510.4|7506.6|7510.1|7506.3|7510.4|7506.6|7510.1|7506.3|1
1739832000000|2025-02-17 22:40:00|7512.3|7504.5|7512.3|7504.5|7512.3|7504.5|7512.3|7504.5|1
1739832300000|2025-02-17 22:45:00|7512.2|7504.4|7512.2|7504.4|7512.2|7504.4|7512.2|7504.4|0
1739832600000|2025-02-17 22:50:00|7511.4|7507.6|7511.6|7507.8|7511.6|7508.4|7511.2|7507.6|16
1739832900000|2025-02-17 22:55:00|7511.2|7508.4|7517.9|7510.1|7518.3|7510.5|7511.2|7507.8|176
1739840400000|2025-02-18 01:00:00|7512.2|7504.4|7504.5|7500.7|7512.2|7507.7|7502.2|7498.7|315
1739840700000|2025-02-18 01:05:00|7504.2|7501.4|7502.5|7499.7|7506.5|7503.7|7502.5|7499.4|121
1739841000000|2025-02-18 01:10:00|7502.2|7499.4|7501.2|7498.4|7503.2|7499.7|7500.2|7497|94
1739841300000|2025-02-18 01:15:00|7500.8|7498|7496.8|7494|7501.2|7498|7495.8|7493|75
1739841600000|2025-02-18 01:20:00|7496.3|7493|7495.8|7493|7497.8|7494.7|7493.8|7490.7|63
1739841900000|2025-02-18 01:25:00|7496.1|7493.3|7493.1|7490.3|7498.5|7494.7|7493.1|7489.7|114
1739842200000|2025-02-18 01:30:00|7494.1|7490.7|7495.1|7492.3|7495.5|7492.7|7492.1|7489.3|87
1739842500000|2025-02-18 01:35:00|7495.5|7492.7|7495.1|7491.3|7496.8|7493.7|7493.5|7490.7|129
1739842800000|2025-02-18 01:40:00|7495.5|7491.7|7492.8|7489|7496.1|7492.7|7491.8|7488.7|312
1739843100000|2025-02-18 01:45:00|7492.5|7488.7|7493.8|7490|7493.8|7490.7|7491.1|7488.3|100
1739843400000|2025-02-18 01:50:00|7493.5|7489.7|7497.5|7494.7|7498.8|7495.7|7492.1|7489.3|76
1739843700000|2025-02-18 01:55:00|7498.5|7494.3|7491.1|7487.3|7498.8|7495.7|7490.1|7487.3|157
1739844000000|2025-02-18 02:00:00|7490.5|7487.7|7490.8|7487|7492.8|7489.3|7485.8|7482.5|279
1739844300000|2025-02-18 02:05:00|7491.1|7487.3|7493.1|7489.3|7493.1|7489.7|7487.1|7484.3|116
1739844600000|2025-02-18 02:10:00|7492.5|7489.7|7499.1|7495.3|7500.1|7496.3|7491.8|7489|43
1739844900000|2025-02-18 02:15:00|7498.1|7494|7491.4|7488.6|7498.1|7494.5|7491.4|7488.6|131
1739845200000|2025-02-18 02:20:00|7491.1|7488.3|7492.8|7490|7493.4|7490.3|7490.4|7487.3|64
1739845500000|2025-02-18 02:25:00|7493.4|7489.6|7493.1|7490.3|7495.1|7491.6|7492.1|7489.3|28
1739845800000|2025-02-18 02:30:00|7494.4|7490.6|7499.1|7495.3|7499.1|7495.6|7493.8|7490.3|70
1739846100000|2025-02-18 02:35:00|7499.4|7495.6|7507.1|7504.3|7507.4|7504.3|7498.4|7495|217
1739846400000|2025-02-18 02:40:00|7508.1|7505.3|7508.4|7504.6|7509.4|7505.6|7505.8|7502.6|87
1739846700000|2025-02-18 02:45:00|7507.4|7503.6|7508.8|7505|7509.4|7506.6|7506.4|7503.3|59
1739847000000|2025-02-18 02:50:00|7508.4|7504.6|7503.8|7500|7508.4|7504.6|7502.8|7499.6|51
1739847300000|2025-02-18 02:55:00|7502.4|7499.6|7504.1|7500.3|7504.4|7501.6|7502.4|7499.3|14
1739847600000|2025-02-18 03:00:00|7504.4|7500.6|7505.1|7502.3|7505.8|7502.6|7503.1|7499.6|42
1739847900000|2025-02-18 03:05:00|7506.1|7502.9|7506.1|7503.3|7506.4|7503.6|7504.1|7501.3|66
1739848200000|2025-02-18 03:10:00|7505.1|7502.3|7508.4|7505.6|7509.1|7506.3|7504.1|7500.3|152
1739848500000|2025-02-18 03:15:00|7508.7|7505.9|7516.4|7513.6|7516.4|7513.6|7507.7|7503.9|187
1739848800000|2025-02-18 03:20:00|7515.7|7512.6|7514.4|7510.6|7516.7|7513.6|7513.1|7509.6|99
1739849100000|2025-02-18 03:25:00|7515.4|7511.6|7518.4|7514.6|7519.7|7516.6|7513.4|7510.6|191
1739849400000|2025-02-18 03:30:00|7517.7|7514.9|7523.7|7520.9|7523.7|7520.9|7514.7|7511.9|125
1739849700000|2025-02-18 03:35:00|7523.4|7520.6|7522|7519.2|7530|7527.2|7522|7519.2|569
1739850000000|2025-02-18 03:40:00|7521.4|7518.6|7521.4|7517.6|7522.4|7519.6|7520.4|7517.2|29
1739850300000|2025-02-18 03:45:00|7521|7518.2|7521|7517.2|7521.4|7518.6|7520.4|7517.2|32
1739850600000|2025-02-18 03:50:00|7521.4|7517.6|7520.4|7517.6|7521.4|7517.6|7519.4|7516.2|6
1739850900000|2025-02-18 03:55:00|7520|7516.6|7519.4|7516.6|7520.4|7517.6|7518|7514.9|17
1739851200000|2025-02-18 04:00:00|7519|7515.2|7514|7510.2|7519.4|7515.9|7512|7509.2|141
1739851500000|2025-02-18 04:05:00|7513.7|7510.9|7512.3|7508.5|7514|7510.9|7511.7|7507.9|119
1739851800000|2025-02-18 04:10:00|7512.7|7508.9|7511.7|7507.9|7512.7|7508.9|7510|7507.2|7
1739852100000|2025-02-18 04:15:00|7511.3|7508.5|7512.7|7509.9|7513.7|7510.9|7511.3|7508.5|17
1739852400000|2025-02-18 04:20:00|7512|7509.2|7512.7|7508.9|7513|7510.2|7512|7508.9|9
1739852700000|2025-02-18 04:25:00|7513|7509.2|7514|7510.2|7514.7|7510.9|7512.7|7508.9|85
1739853000000|2025-02-18 04:30:00|7513|7509.9|7514|7511.2|7514|7511.2|7510|7506.9|72
1739853300000|2025-02-18 04:35:00|7514.7|7510.9|7515.7|7511.9|7515.7|7512.2|7513.3|7510.2|5
1739853600000|2025-02-18 04:40:00|7515|7512.2|7518|7514.2|7518|7514.2|7515|7511.9|249
1739853900000|2025-02-18 04:45:00|7517|7512.9|7517|7513.2|7517|7513.9|7515|7511.8|32
1739854200000|2025-02-18 04:50:00|7516|7512.8|7518|7515.2|7518|7515.2|7515.6|7512.8|6
1739854500000|2025-02-18 04:55:00|7519|7515.8|7520.6|7516.8|7520.6|7517.2|7518.6|7515.8|13
1739854800000|2025-02-18 05:00:00|7519.6|7515.8|7522.6|7518.8|7522.6|7519.2|7518.6|7515.8|35
1739855100000|2025-02-18 05:05:00|7523|7519.2|7521|7518.2|7523.3|7520.5|7521|7518.2|65
1739855400000|2025-02-18 05:10:00|7521.6|7517.8|7522|7518.2|7522.3|7519.2|7521|7517.8|44
1739855700000|2025-02-18 05:15:00|7521.6|7517.8|7522|7518.2|7522.6|7519.2|7521|7517.8|13
1739856000000|2025-02-18 05:20:00|7522.6|7519.2|7520|7517.2|7523|7519.8|7517.6|7514.2|48
1739856300000|2025-02-18 05:25:00|7521|7517.8|7522|7518.2|7522.6|7519.5|7520.6|7517.2|8
1739856600000|2025-02-18 05:30:00|7521.6|7517.8|7524.6|7521.8|7527|7523.5|7521|7517.8|265
1739856900000|2025-02-18 05:35:00|7525|7520.8|7522|7519.2|7525|7521.8|7521.3|7518.2|73
1739857200000|2025-02-18 05:40:00|7522.3|7518.5|7522.9|7519.1|7524|7520.5|7521.3|7518.1|100
1739857500000|2025-02-18 05:45:00|7523.3|7519.5|7522.3|7519.5|7523.9|7520.8|7520.9|7518.1|132
1739857800000|2025-02-18 05:50:00|7521.9|7519.1|7519.9|7516.1|7522.9|7519.5|7518.9|7515.5|47
1739858100000|2025-02-18 05:55:00|7520.3|7516.5|7519.9|7517.1|7520.6|7517.5|7518.3|7515.1|86
1739858400000|2025-02-18 06:00:00|7520.3|7517.5|7518|7514.2|7522.3|7518.5|7515.3|7511.8|147
1739858700000|2025-02-18 06:05:00|7517.6|7514.8|7520.6|7516.8|7520.6|7516.8|7517.6|7513.8|35
1739859000000|2025-02-18 06:10:00|7520.3|7517.5|7520.6|7516.8|7520.6|7517.5|7518.6|7515.8|55
1739859300000|2025-02-18 06:15:00|7520.3|7516.5|7519.3|7515.5|7520.6|7517.8|7519.3|7515.5|106
1739859600000|2025-02-18 06:20:00|7519.6|7516.5|7518.6|7514.8|7519.6|7516.8|7517.6|7514.5|52
1739859900000|2025-02-18 06:25:00|7518.9|7515.1|7521.6|7517.8|7521.6|7518.5|7517.6|7514.8|110
1739860200000|2025-02-18 06:30:00|7521.9|7518.8|7522.9|7519.1|7526.6|7523.1|7521.9|7518.8|261
1739860500000|2025-02-18 06:35:00|7521.6|7518.8|7523.6|7520.8|7524.6|7521.8|7520.6|7516.8|223
1739860800000|2025-02-18 06:40:00|7523.9|7521.1|7526.6|7522.8|7526.9|7524.1|7522.6|7519.1|201
1739861100000|2025-02-18 06:45:00|7524.9|7523.8|7528.2|7524.4|7528.2|7525.1|7523.6|7520.1|445
1739861400000|2025-02-18 06:50:00|7527.2|7524.8|7525.6|7522.8|7528.2|7524.8|7522.2|7519.4|117
1739861700000|2025-02-18 06:55:00|7525.2|7522.4|7526.2|7522.4|7528.2|7525.4|7523.9|7520.8|260
1739862000000|2025-02-18 07:00:00|7526.6|7522.8|7528.9|7525.1|7529.6|7526.8|7524.2|7521.1|124
1739862300000|2025-02-18 07:05:00|7528.6|7524.8|7527.2|7524.4|7529.9|7527.1|7525.6|7522.1|156
1739862600000|2025-02-18 07:10:00|7527.6|7524.8|7531.2|7528.4|7535.5|7532.4|7526.6|7523.4|1011
1739862900000|2025-02-18 07:15:00|7532.2|7529.1|7530.2|7526.4|7532.9|7530.1|7529.9|7526.4|403
1739863200000|2025-02-18 07:20:00|7529.6|7526.8|7522.6|7519.8|7529.6|7526.8|7521.2|7518.4|262
1739863500000|2025-02-18 07:25:00|7522.2|7518.8|7525.2|7522.4|7529.5|7526.3|7522.2|7518.8|1724
1739863800000|2025-02-18 07:30:00|7525.5|7522.7|7518.2|7515.4|7526.5|7523.4|7516.9|7514.1|1129
1739864100000|2025-02-18 07:35:00|7517.9|7515.1|7515.2|7512.4|7519.2|7516.1|7511.6|7508.4|487
1739864400000|2025-02-18 07:40:00|7514.2|7511.4|7512.2|7509.4|7515.5|7512.4|7512.2|7509.4|326
1739864700000|2025-02-18 07:45:00|7512.5|7509.7|7508.2|7505.4|7513.5|7510.7|7507.2|7504.4|247
1739865000000|2025-02-18 07:50:00|7508.5|7504.7|7513.2|7510.4|7513.5|7510.7|7507.5|7504.4|333
1739865300000|2025-02-18 07:55:00|7512.9|7510.1|7520.5|7517.7|7525.5|7522.7|7512.2|7508.4|1351
1739865600000|2025-02-18 08:00:00|7520.9|7517.1|7521.9|7518.1|7525.8|7522.7|7519.8|7517|1080
1739865900000|2025-02-18 08:05:00|7522.9|7519.1|7518.9|7516.1|7523.5|7520.4|7517.9|7515.1|777
1739866200000|2025-02-18 08:10:00|7519.5|7515.7|7517.2|7514.4|7520.9|7517.7|7516.9|7514.1|396
1739866500000|2025-02-18 08:15:00|7517.6|7514.8|7515.9|7512.1|7518.2|7515.1|7511.2|7508.1|443
1739866800000|2025-02-18 08:20:00|7516.2|7512.4|7517.2|7514.4|7521.2|7518.1|7514.2|7511.4|1049
1739867100000|2025-02-18 08:25:00|7516.9|7513.4|7527.2|7524.4|7527.2|7524.4|7508.6|7505.8|6731
1739867400000|2025-02-18 08:30:00|7527.8|7525|7521.2|7518.4|7528.9|7526.1|7517.2|7514.4|4168
1739867700000|2025-02-18 08:35:00|7520.2|7517.4|7521.2|7518.4|7523.5|7520.7|7519.2|7515.7|1088
1739868000000|2025-02-18 08:40:00|7520.9|7518.1|7534.8|7531|7535.2|7531.4|7520.9|7518.1|1685
1739868300000|2025-02-18 08:45:00|7535.2|7531.4|7534.5|7530.7|7536.5|7533.4|7527.5|7524.7|748
1739868600000|2025-02-18 08:50:00|7533.5|7530.4|7536.1|7532.3|7537.5|7534.3|7531.8|7528.5|1832
1739868900000|2025-02-18 08:55:00|7535.8|7533|7538.8|7535|7539.8|7536.7|7533.5|7530.7|2164
1739869200000|2025-02-18 09:00:00|7538.5|7535.7|7541.5|7538.7|7545.5|7542|7536.1|7533.3|2046
1739869500000|2025-02-18 09:05:00|7541.1|7538.3|7547.4|7544.6|7548.8|7546|7541.1|7538.3|1802
1739869800000|2025-02-18 09:10:00|7547.8|7545|7545.8|7543|7547.8|7545|7541.4|7538.6|1283
1739870100000|2025-02-18 09:15:00|7544.8|7542|7546.7|7543.9|7548.7|7545.9|7543.7|7540.9|1144
1739870400000|2025-02-18 09:20:00|7546.4|7543.6|7549.7|7546.9|7555.4|7552.6|7546.4|7543.6|1010
1739870700000|2025-02-18 09:25:00|7550.4|7546.6|7549.4|7546.6|7551.4|7547.9|7546.7|7543.9|655
1739871000000|2025-02-18 09:30:00|7550|7546.2|7556.4|7552.6|7559.4|7556.6|7549.4|7546.2|1068
1739871300000|2025-02-18 09:35:00|7555.7|7552.9|7565|7562.2|7566.7|7563.5|7554|7550.6|1380
1739871600000|2025-02-18 09:40:00|7564|7561.2|7555.4|7552.6|7565.7|7562.2|7552.7|7549.6|600
1739871900000|2025-02-18 09:45:00|7555.7|7552.9|7555.7|7552.9|7559.7|7556.6|7554.7|7551.6|358
1739872200000|2025-02-18 09:50:00|7556.4|7552.6|7561.7|7558.9|7562.4|7559.6|7553.7|7550.6|1369
1739872500000|2025-02-18 09:55:00|7562.4|7558.6|7538.4|7534.6|7562.4|7558.9|7536.4|7533.6|3769
1739872800000|2025-02-18 10:00:00|7537.8|7535|7539.8|7536|7540.8|7537|7530.1|7527.3|2694
1739873100000|2025-02-18 10:05:00|7539.1|7536.3|7542.7|7539.9|7547.7|7544.9|7537.8|7534.3|2173
1739873400000|2025-02-18 10:10:00|7543.4|7539.6|7543.7|7540.9|7549.7|7546.6|7543.1|7539.6|2211
1739873700000|2025-02-18 10:15:00|7544|7541.2|7547.4|7544.6|7550|7546.9|7541.4|7538.2|963
1739874000000|2025-02-18 10:20:00|7547|7544.2|7555|7551.2|7555|7551.6|7546.4|7543.2|1737
1739874300000|2025-02-18 10:25:00|7555.4|7551.6|7561.6|7558.8|7563|7560.2|7554|7550.5|2550
1739874600000|2025-02-18 10:30:00|7562|7559.2|7565.3|7562.5|7566.6|7563.5|7557|7553.8|1085
1739874900000|2025-02-18 10:35:00|7565.6|7562.8|7569.9|7567.1|7572.9|7569.7|7563.3|7560.1|4694
1739875200000|2025-02-18 10:40:00|7571.6|7567.8|7578.8|7575|7579.5|7576|7569.9|7567.1|3797
1739875500000|2025-02-18 10:45:00|7578.5|7575.7|7569.2|7566.4|7580.8|7577.7|7569.2|7566.4|2464
1739875800000|2025-02-18 10:50:00|7570.2|7566.7|7564.9|7562.1|7572.5|7569.7|7564.2|7561.4|1617
1739876100000|2025-02-18 10:55:00|7565.9|7561.4|7562.2|7559.4|7568.2|7565.1|7559.6|7556.8|582
1739876400000|2025-02-18 11:00:00|7561.2|7558.4|7552.6|7549.8|7561.6|7558.4|7550.9|7547.8|991
1739876700000|2025-02-18 11:05:00|7552.2|7549.4|7552.6|7549.8|7553.6|7550.4|7544.8|7541.5|1126
1739877000000|2025-02-18 11:10:00|7552.2|7548.4|7549.6|7545.8|7552.6|7549.8|7548.6|7545.4|757
1739877300000|2025-02-18 11:15:00|7548.6|7544.8|7540.3|7537.5|7548.6|7545.1|7539.9|7536.8|987
1739877600000|2025-02-18 11:20:00|7539.9|7536.1|7544.9|7541.1|7545.9|7542.5|7539.6|7536.1|414
1739877900000|2025-02-18 11:25:00|7544.3|7541.5|7542.6|7538.8|7544.9|7541.5|7537.3|7534.1|1331
1739878200000|2025-02-18 11:30:00|7542.3|7539.5|7534.9|7531.1|7542.3|7539.5|7531.9|7529.1|965
1739878500000|2025-02-18 11:35:00|7533.9|7530.8|7524.6|7521.8|7533.9|7530.8|7520.9|7518.1|1235
1739878800000|2025-02-18 11:40:00|7523.6|7520.8|7519.6|7515.8|7524.9|7522.1|7517.9|7514.8|658
1739879100000|2025-02-18 11:45:00|7518.9|7516.1|7524.9|7521.1|7524.9|7521.4|7515.6|7512.8|1225
1739879400000|2025-02-18 11:50:00|7524.2|7521.4|7515.9|7513.1|7524.9|7521.7|7515.9|7512.8|826
1739879700000|2025-02-18 11:55:00|7515.6|7512.8|7506.3|7503.5|7516.1|7513.1|7503.9|7500.8|2198
1739880000000|2025-02-18 12:00:00|7507.3|7504.5|7511.6|7508.8|7515.9|7513.1|7505.9|7502.5|1257
1739880300000|2025-02-18 12:05:00|7510.9|7508.1|7502|7498.2|7513.3|7510.1|7487|7483.5|4329
1739880600000|2025-02-18 12:10:00|7501.5|7499.2|7507.6|7504.8|7511.3|7508.5|7495|7492.2|1277
1739880900000|2025-02-18 12:15:00|7507.3|7504.5|7509|7505.2|7511.6|7508.2|7503|7500.2|369
1739881200000|2025-02-18 12:20:00|7508.3|7505.5|7501.3|7497.5|7512.6|7509.3|7500.9|7497.5|504
1739881500000|2025-02-18 12:25:00|7500.6|7497.8|7499.6|7495.8|7504.9|7501.8|7495.6|7492.5|1010
1739881800000|2025-02-18 12:30:00|7499.3|7495.5|7495.3|7492.5|7501.3|7498.5|7493.3|7490.5|772
1739882100000|2025-02-18 12:35:00|7495.9|7493.1|7498.9|7496.1|7499.6|7496.8|7491.3|7488.5|922
1739882400000|2025-02-18 12:40:00|7498.6|7495.8|7495.3|7492.5|7503.9|7501.1|7492.3|7489.5|1796
1739882700000|2025-02-18 12:45:00|7494.9|7492.1|7488.6|7485.8|7503.6|7500.1|7486.6|7483.8|2318
1739883000000|2025-02-18 12:50:00|7489|7486.2|7492.3|7489.5|7494.3|7491.5|7488.3|7485.5|659
1739883300000|2025-02-18 12:55:00|7492|7489.2|7491.3|7487.5|7493.6|7490.5|7488.6|7485.5|911
1739883600000|2025-02-18 13:00:00|7491.6|7487.8|7499.6|7495.8|7499.6|7496.5|7488.6|7485.8|1195
1739883900000|2025-02-18 13:05:00|7499|7496.2|7497.3|7494.5|7503.9|7500.5|7493.9|7491.1|1451
1739884200000|2025-02-18 13:10:00|7496.3|7492.5|7482.6|7479.8|7496.3|7493.1|7482|7478.8|2691
1739884500000|2025-02-18 13:15:00|7483|7480.2|7485.9|7483.1|7488|7485.2|7470.3|7467.5|2904
1739884800000|2025-02-18 13:20:00|7486.3|7483.5|7491.3|7488.5|7494.9|7491.8|7479.6|7476.8|1643
1739885100000|2025-02-18 13:25:00|7490.9|7488.1|7496.9|7493.1|7505.9|7502.8|7489.2|7486.4|1974
1739885400000|2025-02-18 13:30:00|7496.5|7492.7|7495.9|7492.1|7500.9|7497.1|7493.9|7490.1|607
1739885700000|2025-02-18 13:35:00|7495.2|7492.4|7503.9|7501.1|7507.9|7504.7|7493.9|7491.1|1167
1739886000000|2025-02-18 13:40:00|7503.5|7500.7|7498.9|7495.1|7505.9|7503.1|7497.9|7494.7|807
1739886300000|2025-02-18 13:45:00|7497.9|7495.4|7491.2|7488.4|7498.9|7495.4|7490.2|7487.1|862
1739886600000|2025-02-18 13:50:00|7491.9|7489.1|7490.2|7487.4|7496.2|7492.4|7486.9|7483.8|607
1739886900000|2025-02-18 13:55:00|7489.9|7487.1|7480.2|7476.4|7492.5|7489.1|7476.2|7473.1|2880
1739887200000|2025-02-18 14:00:00|7479.9|7476.1|7487.2|7484.4|7499.8|7497|7475.6|7472.1|3106
1739887500000|2025-02-18 14:05:00|7487.5|7484.7|7505.8|7502|7505.8|7502.7|7483.9|7480.7|2180
1739887800000|2025-02-18 14:10:00|7505.5|7502.7|7514.2|7511.4|7517.8|7514.4|7504.5|7501.4|1581
1739888100000|2025-02-18 14:15:00|7513.8|7511|7516.5|7513.7|7519.5|7516.3|7509.8|7506.7|1747
1739888400000|2025-02-18 14:20:00|7516.1|7512.7|7525.1|7522.3|7533.8|7530.3|7515.8|7512.7|2123
1739888700000|2025-02-18 14:25:00|7526.1|7523|7526.1|7523.3|7530.1|7527|7523.1|7520|1996
1739889000000|2025-02-18 14:30:00|7525.7|7522.9|7510.1|7507.3|7527.7|7524.3|7505.4|7502.6|1718
1739889300000|2025-02-18 14:35:00|7510.7|7506.9|7507.4|7503.6|7515.1|7512|7505.4|7502.6|1208
1739889600000|2025-02-18 14:40:00|7506.8|7504|7501.4|7497.6|7512.1|7508.9|7500.1|7496.6|2167
1739889900000|2025-02-18 14:45:00|7500.4|7497.3|7512.1|7509.3|7512.4|7509.6|7494.4|7491.6|1026
1739890200000|2025-02-18 14:50:00|7511.7|7508.9|7517.1|7514.3|7522.7|7519.9|7511.1|7507.9|1031
1739890500000|2025-02-18 14:55:00|7518.1|7514.9|7520.1|7517.3|7525.1|7522.3|7512.8|7509.6|1529
1739890800000|2025-02-18 15:00:00|7519.7|7516.9|7530.1|7526.3|7532.4|7529.3|7518.1|7514.9|1886
1739891100000|2025-02-18 15:05:00|7529.7|7526.9|7533.7|7529.9|7535.1|7531.9|7529.1|7525.9|781
1739891400000|2025-02-18 15:10:00|7534.1|7530.3|7523.7|7520.9|7535.1|7532.3|7523.1|7519.9|1779
1739891700000|2025-02-18 15:15:00|7524.1|7521.3|7521.1|7518.3|7528.1|7524.6|7519.1|7515.9|1257
1739892000000|2025-02-18 15:20:00|7520.7|7517.9|7523.4|7520.6|7530.1|7526.6|7520.7|7517.3|460
1739892300000|2025-02-18 15:25:00|7523.1|7520.3|7530|7526.2|7531.1|7528.3|7523.1|7519.9|970
1739892600000|2025-02-18 15:30:00|7529.7|7525.9|7545|7542.2|7547|7543.5|7528|7524.2|2354
1739892900000|2025-02-18 15:35:00|7546|7542.7|7531.7|7528.9|7547.1|7544.2|7531|7528.2|1633
1739893200000|2025-02-18 15:40:00|7532|7529.2|7520|7517.2|7533.3|7530.2|7519.7|7516.6|1024
1739893500000|2025-02-18 15:45:00|7520.4|7517.6|7519.4|7516.6|7522.5|7519.4|7506.4|7503.2|3023
1739893800000|2025-02-18 15:50:00|7520|7516.2|7506|7503.2|7520.4|7517.6|7501.7|7498.6|1535
1739894100000|2025-02-18 15:55:00|7506.4|7503.6|7521.7|7518.9|7524.7|7521.5|7506|7503.2|2071
1739894400000|2025-02-18 16:00:00|7522|7519.2|7534|7530.2|7537|7534.2|7521.7|7518.5|1980
1739894700000|2025-02-18 16:05:00|7533.6|7530.8|7543.6|7540.8|7550.8|7547.5|7533.6|7530.8|4758
1739895000000|2025-02-18 16:10:00|7543.3|7540.5|7534.6|7531.8|7546|7542.2|7533.6|7530.2|1038
1739895300000|2025-02-18 16:15:00|7535|7532.2|7531.6|7528.8|7543.6|7540.8|7530.3|7527.5|1106
1739895600000|2025-02-18 16:20:00|7532|7529.2|7537.9|7535.1|7538.7|7535.1|7530.3|7527.2|878
1739895900000|2025-02-18 16:25:00|7538.3|7535.5|7537.9|7535.1|7546.9|7543.5|7533.3|7530.1|2654
1739896200000|2025-02-18 16:30:00|7538.2|7535.4|7541.5|7538.7|7542.9|7540.1|7534.2|7530.8|3984
1739896500000|2025-02-18 16:35:00|7541.2|7538.4|7540.5|7536.7|7541.9|7539.1|7533.9|7531.1|869
1739896800000|2025-02-18 16:40:00|7539.5|7536.4|7540.5|7537.7|7545.7|7542.4|7539.5|7536.2|765
1739897100000|2025-02-18 16:45:00|7540.2|7537.4|7544.2|7541.4|7546.2|7542.4|7533.5|7530.7|1072
1739897400000|2025-02-18 16:50:00|7544.5|7541.7|7542.5|7539.7|7550.5|7547.2|7540.5|7537.7|2577
1739897700000|2025-02-18 16:55:00|7542.9|7538.7|7541.5|7538.7|7545.2|7541.1|7535.9|7531.7|1886
1739898000000|2025-02-18 17:00:00|7541.2|7538.4|7549.8|7547|7550.2|7547.4|7540.2|7537.4|911
1739898300000|2025-02-18 17:05:00|7550.2|7547.4|7550.1|7547.3|7552.8|7549.6|7547.1|7544.3|629
1739898600000|2025-02-18 17:10:00|7549.8|7547|7537.5|7533.7|7550.8|7547.3|7535.5|7532.7|767
1739898900000|2025-02-18 17:15:00|7536.5|7533.3|7541.1|7538.3|7542.5|7539.3|7536.5|7533.3|475
1739899200000|2025-02-18 17:20:00|7540.5|7537.7|7533.1|7530.3|7541.8|7538.7|7532.5|7529.7|1002
1739899500000|2025-02-18 17:25:00|7533.5|7529.7|7536.5|7532.7|7537.5|7534.3|7530.8|7527.7|615
1739899800000|2025-02-18 17:30:00|7536.1|7532.3|7536.8|7534|7537.5|7534.4|7527.8|7524.4|1672
1739900100000|2025-02-18 17:35:00|7537.1|7534.3|7532.5|7528.7|7538.5|7535.7|7530.8|7527.7|625
1739900400000|2025-02-18 17:40:00|7531.8|7529|7532.8|7530|7533.8|7530.7|7527.8|7525|420
1739900700000|2025-02-18 17:45:00|7532.5|7529.7|7532.5|7529.7|7536.5|7533.7|7529.2|7526|874
1739901000000|2025-02-18 17:50:00|7533.8|7531|7528.8|7526|7534.8|7532|7526.8|7523.7|663
1739901300000|2025-02-18 17:55:00|7528.5|7524.7|7524.8|7522|7529.8|7526.7|7522.5|7518.9|595
1739901600000|2025-02-18 18:00:00|7524.5|7521.7|7513.4|7509.6|7524.5|7521.7|7508.8|7506|1481
1739901900000|2025-02-18 18:05:00|7513.8|7510.6|7532.7|7529.9|7533.7|7530.6|7513.4|7509.6|2285
1739902200000|2025-02-18 18:10:00|7533|7530.2|7550|7547.2|7550.7|7547.3|7533|7530.2|1554
1739902500000|2025-02-18 18:15:00|7550.4|7547.6|7549.4|7546.6|7555.7|7552.9|7545.7|7542.6|1566
1739902800000|2025-02-18 18:20:00|7549.7|7545.9|7551.7|7548.9|7554.4|7551.6|7549.4|7545.6|677
1739903100000|2025-02-18 18:25:00|7552.4|7548.6|7559|7556.2|7560|7557.2|7551.4|7547.9|1700
1739903400000|2025-02-18 18:30:00|7559.7|7555.9|7556.4|7553.6|7561|7557.9|7555.4|7551.9|1365
1739903700000|2025-02-18 18:35:00|7556.7|7552.9|7556|7553.2|7559.4|7556.2|7554.7|7551.9|452
1739904000000|2025-02-18 18:40:00|7556.4|7553.6|7557.6|7554.8|7560.3|7557.1|7555.4|7552.2|2087
1739904300000|2025-02-18 18:45:00|7557.9|7555.1|7560.3|7557.5|7561.3|7558.1|7554.6|7551.8|2238
1739904600000|2025-02-18 18:50:00|7560.9|7557.1|7556.6|7553.8|7562|7558.8|7556.3|7553.2|812
1739904900000|2025-02-18 18:55:00|7558|7554.2|7555.6|7552.8|7560|7557.2|7554|7550.8|1118
1739905200000|2025-02-18 19:00:00|7555|7552.2|7552.7|7549.9|7559|7555.8|7550.3|7547.5|957
1739905500000|2025-02-18 19:05:00|7553|7550.2|7550.3|7547.5|7558|7554.8|7549.3|7546.5|956
1739905800000|2025-02-18 19:10:00|7550|7547.2|7547.7|7544.9|7554.7|7551.5|7547.7|7544.5|1052
1739906100000|2025-02-18 19:15:00|7547.3|7544.5|7544.7|7541.9|7552.3|7549.5|7543.7|7540.5|1231
1739906400000|2025-02-18 19:20:00|7544.3|7541.5|7554.3|7551.5|7555.6|7552.8|7543.7|7540.9|1737
1739906700000|2025-02-18 19:25:00|7554.6|7551.8|7557.9|7555.1|7560.2|7557.1|7552.2|7549.4|7134
1739907000000|2025-02-18 19:30:00|7559.2|7555.4|7551.2|7548.4|7559.2|7555.4|7548.9|7546.1|1943
1739907300000|2025-02-18 19:35:00|7551.6|7547.8|7550.2|7547.4|7553.2|7550.1|7548.6|7545.8|592
1739907600000|2025-02-18 19:40:00|7550.6|7547.8|7551.6|7547.8|7551.6|7548.4|7547.9|7544.8|867
1739907900000|2025-02-18 19:45:00|7551.2|7548.4|7551.9|7549.1|7553.2|7550.1|7548.9|7545.4|168
1739908200000|2025-02-18 19:50:00|7552.2|7549.4|7554.2|7550.4|7554.2|7551.1|7550.2|7547.1|445
1739908500000|2025-02-18 19:55:00|7553.6|7550.8|7554.2|7550.4|7554.2|7551.1|7552.6|7549.4|223
1739908800000|2025-02-18 20:00:00|7553.9|7550.1|7553.2|7549.4|7555.2|7552.4|7550.9|7547.4|390
1739909100000|2025-02-18 20:05:00|7552.9|7549.1|7552.9|7550.1|7554.2|7550.8|7551.9|7549.1|145
1739909400000|2025-02-18 20:10:00|7553.2|7550.4|7552.2|7548.4|7554.2|7551.1|7550.9|7548.1|193
1739909700000|2025-02-18 20:15:00|7550.8|7548|7550.8|7547|7551.2|7548|7548.6|7545.4|173
1739910000000|2025-02-18 20:20:00|7551.2|7547.4|7552.8|7549|7554.2|7551|7550.8|7547.4|94
1739910300000|2025-02-18 20:25:00|7553.2|7549.4|7550.5|7547.7|7553.2|7549.7|7549.8|7547|384
1739910600000|2025-02-18 20:30:00|7550.8|7548|7548.2|7545.4|7552.8|7549.4|7547.8|7544.7|100
1739910900000|2025-02-18 20:35:00|7547.8|7545|7549.8|7547|7550.2|7547|7547.2|7544.4|130
1739911200000|2025-02-18 20:40:00|7550.2|7546.4|7550.2|7546.4|7551.8|7548.7|7549.7|7546.4|130
1739911500000|2025-02-18 20:45:00|7549.8|7547|7549.8|7547|7551.8|7548.7|7549.8|7546|174
1739911800000|2025-02-18 20:50:00|7550.2|7546.4|7547.8|7545|7550.2|7546.4|7547.2|7544|123
1739912100000|2025-02-18 20:55:00|7548.2|7545.4|7547.8|7545|7549.2|7546.4|7547.5|7544.4|355
1739912400000|2025-02-18 21:00:00|7548.2|7545.4|7548.2|7545.4|7550.2|7547|7547.2|7544|162
1739912700000|2025-02-18 21:05:00|7548.8|7545|7549.1|7545.3|7550.8|7547.5|7547.8|7545|69
1739913000000|2025-02-18 21:10:00|7548.8|7545|7549.8|7547|7549.8|7547|7547.8|7544|72
1739913300000|2025-02-18 21:15:00|7550.1|7547.3|7550.1|7547.3|7551.1|7548|7549.4|7546|42
1739913600000|2025-02-18 21:20:00|7549.8|7547|7554.1|7551.3|7555.8|7552.3|7549.8|7547|165
1739913900000|2025-02-18 21:25:00|7553.8|7551|7552.1|7549.3|7553.8|7551|7551.8|7549|52
1739914200000|2025-02-18 21:30:00|7551.8|7549|7553.8|7550|7556.1|7553|7551.8|7549|174
1739914500000|2025-02-18 21:35:00|7553.4|7550.6|7554.4|7550.6|7556.1|7553.3|7553.4|7550.3|1894
1739914800000|2025-02-18 21:40:00|7553.8|7551|7553.8|7551|7554.4|7551.6|7553|7549.6|338
1739915100000|2025-02-18 21:45:00|7553.4|7550.6|7552.8|7550|7556.4|7552.6|7552.8|7549.6|181
1739915400000|2025-02-18 21:50:00|7553.8|7549.6|7552.7|7549.9|7553.8|7551|7551.7|7548.4|75
1739915700000|2025-02-18 21:55:00|7553.4|7549.6|7552.7|7549.9|7555.7|7551.9|7551.7|7548.9|127
1739916000000|2025-02-18 22:00:00|7553.1|7549.3|7554|7550.2|7554.3|7550.5|7553.1|7549.3|1076
1739916300000|2025-02-18 22:05:00|7553|7549.6|7553.4|7549.6|7553.4|7549.6|7552.4|7549.6|1
1739917500000|2025-02-18 22:25:00|7552.9|7549.1|7552.7|7548.9|7552.9|7549.1|7552.7|7548.9|2
1739917800000|2025-02-18 22:30:00|7552.4|7549.6|7552.3|7548.5|7552.4|7549.6|7552.3|7548.5|30
1739918100000|2025-02-18 22:35:00|7552.1|7548.3|7548.6|7544.8|7552.1|7548.3|7548|7544.8|28
1739918400000|2025-02-18 22:40:00|7549|7545.2|7549.3|7545.5|7550|7545.5|7545.3|7542.2|17
1739919000000|2025-02-18 22:50:00|7548.6|7544.8|7552.8|7545|7552.8|7545.3|7548.6|7544.8|79
1739919300000|2025-02-18 22:55:00|7552.5|7544.7|7552|7544.2|7552.8|7545|7552|7544.2|1
1739926800000|2025-02-19 01:00:00|7557.1|7549.3|7557.2|7553.4|7559.6|7556.4|7552.2|7548.8|183
1739927100000|2025-02-19 01:05:00|7557.6|7553.8|7559.9|7556.1|7560.3|7556.7|7554.1|7550.8|144
1739927400000|2025-02-19 01:10:00|7559.5|7556.7|7563.5|7560.7|7564.9|7561.7|7559.5|7556.7|222
1739927700000|2025-02-19 01:15:00|7564.2|7560.4|7572.5|7569.7|7574.5|7571.4|7564.2|7560.4|602
1739928000000|2025-02-19 01:20:00|7572.9|7569.1|7564.2|7560.4|7572.9|7569.7|7563.2|7560.1|414
1739928300000|2025-02-19 01:25:00|7563.9|7560.1|7566.5|7562.7|7567.9|7564.7|7563.2|7560.1|84
1739928600000|2025-02-19 01:30:00|7565.5|7561.7|7567.2|7563.4|7567.9|7564.7|7562.2|7559.4|109
1739928900000|2025-02-19 01:35:00|7566.8|7564|7571.8|7569|7572.8|7570|7566.8|7563.4|209
1739929200000|2025-02-19 01:40:00|7572.4|7569.6|7575.2|7571.4|7577.8|7575|7570.4|7567|338
1739929500000|2025-02-19 01:45:00|7574.8|7572|7574.1|7570.3|7576.8|7573.7|7572.8|7569.4|214
1739929800000|2025-02-19 01:50:00|7574.5|7571.3|7573.5|7569.7|7576.9|7573.3|7573.1|7569.7|78
1739930100000|2025-02-19 01:55:00|7573.1|7570.3|7570.1|7567.3|7574.5|7571.3|7570.1|7567.3|143
1739930400000|2025-02-19 02:00:00|7570.8|7567|7566.8|7564|7575.1|7571.7|7566.8|7564|188
1739930700000|2025-02-19 02:05:00|7566.1|7563|7568.8|7566|7570.8|7568|7564.8|7562|60
1739931000000|2025-02-19 02:10:00|7569.1|7565.3|7565.4|7562.6|7569.8|7566|7563.8|7560.6|164
1739931300000|2025-02-19 02:15:00|7565.8|7562|7574.4|7570.6|7574.4|7571|7565.4|7562|97
1739931600000|2025-02-19 02:20:00|7573.8|7571|7570.8|7567|7574.4|7571|7569.8|7567|71
1739931900000|2025-02-19 02:25:00|7570.4|7566.6|7570.4|7566.6|7570.8|7567.6|7569.7|7566.6|178
1739932200000|2025-02-19 02:30:00|7570.7|7566.9|7565.7|7562.9|7570.7|7567.3|7563.7|7560.6|108
1739932500000|2025-02-19 02:35:00|7564.7|7561.9|7564.7|7560.9|7566.1|7562.9|7563.4|7560.3|154
1739932800000|2025-02-19 02:40:00|7564.4|7561.6|7559.7|7555.9|7564.7|7561.6|7558.4|7554.9|202
1739933100000|2025-02-19 02:45:00|7559.4|7556.6|7558|7555.2|7562.4|7558.9|7558|7555.2|122
1739933400000|2025-02-19 02:50:00|7558.4|7555.6|7561.7|7558.9|7562.7|7559.9|7558.4|7555.2|90
1739933700000|2025-02-19 02:55:00|7561.4|7558.6|7562.7|7559.9|7563.4|7559.9|7560.4|7557.6|88
1739934000000|2025-02-19 03:00:00|7563.1|7559.3|7560.7|7556.9|7563.1|7559.6|7559.7|7556.6|54
1739934300000|2025-02-19 03:05:00|7560.4|7556.6|7559.3|7555.5|7561|7557.6|7556|7552.6|157
1739934600000|2025-02-19 03:10:00|7559.7|7556.5|7559.3|7556.5|7561.3|7557.9|7558.7|7555.4|49
1739934900000|2025-02-19 03:15:00|7560.3|7557.5|7561.3|7558.5|7562.3|7559.5|7559.7|7556.5|63
1739935200000|2025-02-19 03:20:00|7562.3|7558.2|7560.7|7556.9|7562.3|7558.9|7560|7556.5|103
1739935500000|2025-02-19 03:25:00|7560.3|7557.5|7558|7554.2|7562|7558.9|7557|7553.5|62
1739935800000|2025-02-19 03:30:00|7558.3|7554.5|7562|7558.2|7562|7558.5|7558|7554.5|21
1739936100000|2025-02-19 03:35:00|7562.3|7558.5|7561|7558.2|7562.3|7558.5|7561|7557.2|4
1739936400000|2025-02-19 03:40:00|7561.3|7558.5|7560|7556.2|7561.3|7558.5|7558|7554.5|53
1739936700000|2025-02-19 03:45:00|7560.3|7557.2|7555.9|7553.1|7560.3|7557.5|7555.9|7553.1|30
1739937000000|2025-02-19 03:50:00|7556.4|7552.1|7556.3|7553.5|7557.9|7554.5|7554.9|7552.1|40
1739937300000|2025-02-19 03:55:00|7555.9|7553.1|7557.9|7554.1|7557.9|7555.1|7555.9|7552.8|8
1739937600000|2025-02-19 04:00:00|7557.3|7554.5|7557.3|7553.5|7557.9|7554.5|7556.9|7553.1|11
1739937900000|2025-02-19 04:05:00|7556.6|7553.8|7556.3|7553.5|7557.3|7553.8|7554.3|7551.5|25
1739938200000|2025-02-19 04:10:00|7555.9|7553.1|7557.3|7554.5|7557.3|7554.5|7554.9|7552.1|34
1739938500000|2025-02-19 04:15:00|7556.6|7553.5|7558.3|7555.5|7559.3|7556.1|7555.9|7553.1|621
1739938800000|2025-02-19 04:20:00|7558.6|7555.8|7558.3|7555.5|7559.6|7555.8|7557.9|7554.5|17
1739939100000|2025-02-19 04:25:00|7557.9|7555.1|7559.3|7556.5|7561.3|7557.8|7557.6|7554.5|132
1739939400000|2025-02-19 04:30:00|7559.6|7555.8|7562.3|7559.5|7562.6|7559.5|7559.3|7555.8|5
1739939700000|2025-02-19 04:35:00|7562.6|7558.5|7565.9|7562.1|7566.3|7562.5|7561.3|7557.8|61
1739940000000|2025-02-19 04:40:00|7566.3|7562.5|7567.2|7563.4|7567.6|7564.4|7564.9|7561.5|24
1739940300000|2025-02-19 04:45:00|7566.9|7564.1|7568.2|7564.4|7570.2|7567.1|7566.9|7564.1|42
1739940600000|2025-02-19 04:50:00|7567.6|7564.8|7567.2|7563.4|7568.2|7565.4|7565.6|7562.4|17
1739940900000|2025-02-19 04:55:00|7566.9|7563.1|7567.2|7564.4|7568.6|7565.4|7566.9|7563.1|51
1739941200000|2025-02-19 05:00:00|7567.9|7564.1|7567.2|7563.4|7567.9|7564.1|7566.2|7562.8|18
1739941500000|2025-02-19 05:05:00|7566.9|7564.1|7568.6|7565.8|7569.2|7566.4|7566.2|7563.4|75
1739941800000|2025-02-19 05:10:00|7568.2|7565.4|7568.9|7565.1|7570.2|7567.1|7568.2|7565.1|50
1739942100000|2025-02-19 05:15:00|7569.2|7565.4|7569.2|7566.4|7570.2|7567.1|7568.9|7565.4|30
1739942400000|2025-02-19 05:20:00|7569.8|7566|7568.2|7565.4|7571.2|7567.9|7568.2|7565.4|127
1739942700000|2025-02-19 05:25:00|7567.6|7564.4|7569.2|7565.4|7569.8|7566.4|7566.8|7563.4|25
1739943000000|2025-02-19 05:30:00|7569.6|7566.8|7572.2|7569.4|7573.2|7570|7568.6|7565.4|142
1739943300000|2025-02-19 05:35:00|7571.8|7569|7575.8|7573|7577.2|7574.4|7571.6|7568.4|102
1739943600000|2025-02-19 05:40:00|7576.2|7572|7573.2|7570.4|7576.2|7573|7572.8|7569.4|77
1739943900000|2025-02-19 05:45:00|7573.5|7569.7|7576.5|7573.7|7576.5|7573.7|7573.2|7569.7|82
1739944200000|2025-02-19 05:50:00|7576.2|7573.4|7577.5|7574.7|7577.5|7574.7|7575.8|7572.4|526
1739944500000|2025-02-19 05:55:00|7577.2|7574.4|7577.5|7574.7|7577.9|7574.7|7576.5|7573.4|276
1739944800000|2025-02-19 06:00:00|7577.2|7574.4|7575.5|7571.7|7577.5|7574.7|7572.5|7569.7|346
1739945100000|2025-02-19 06:05:00|7575.2|7572.7|7577.5|7573.7|7577.5|7574.7|7575.2|7571.4|77
1739945400000|2025-02-19 06:10:00|7577.2|7573.4|7577.2|7573.4|7577.5|7574.4|7575.5|7572.4|46
1739945700000|2025-02-19 06:15:00|7576.8|7574|7577.1|7573.3|7577.2|7574|7573.5|7570.2|45
1739946000000|2025-02-19 06:20:00|7577.5|7574.3|7576.9|7574.1|7577.5|7574.7|7575.5|7572.3|54
1739946300000|2025-02-19 06:25:00|7576.5|7573.7|7580.5|7576.7|7580.5|7577.7|7576.5|7573.3|314
1739946600000|2025-02-19 06:30:00|7580.1|7576.3|7579.1|7575.3|7580.5|7577.7|7577.5|7574.7|214
1739946900000|2025-02-19 06:35:00|7579.5|7575.7|7578.5|7575.7|7580.5|7577.3|7576.5|7573.7|265
1739947200000|2025-02-19 06:40:00|7578.1|7575.3|7579.5|7576.7|7580.5|7577.7|7577.5|7574.7|253
1739947500000|2025-02-19 06:45:00|7579.1|7576.3|7580.1|7577.3|7580.8|7577.7|7577.5|7574.3|357
1739947800000|2025-02-19 06:50:00|7580.5|7576.7|7579.5|7576.7|7580.5|7577.3|7578.1|7575.2|124
1739948100000|2025-02-19 06:55:00|7580.1|7576.3|7584.1|7580.3|7584.1|7580.9|7579.5|7576.3|713
1739948400000|2025-02-19 07:00:00|7583.7|7579.9|7593.1|7589.3|7593.1|7589.9|7582.7|7579.9|989
1739948700000|2025-02-19 07:05:00|7592.7|7589.9|7588.1|7584.3|7592.7|7589.9|7587.5|7584.3|132
1739949000000|2025-02-19 07:10:00|7587.7|7584.9|7588.1|7584.3|7589.1|7586.3|7586.5|7583.7|266
1739949300000|2025-02-19 07:15:00|7587.7|7584.9|7594|7591.2|7594.4|7591.2|7586.7|7583.9|613
1739949600000|2025-02-19 07:20:00|7594.4|7591.6|7594.6|7591.8|7596.4|7593.2|7593.6|7590.8|2109
1739949900000|2025-02-19 07:25:00|7595|7592.2|7598.6|7595.8|7600.6|7597.5|7595|7591.8|829
1739950200000|2025-02-19 07:30:00|7598.3|7595.5|7602.5|7599.7|7603.9|7600.7|7598|7594.8|2337
1739950500000|2025-02-19 07:35:00|7602.9|7600.1|7598.6|7595.8|7603.9|7600.5|7598|7594.8|1139
1739950800000|2025-02-19 07:40:00|7599|7595.2|7601.6|7597.8|7604|7600.4|7598.6|7594.8|500
1739951100000|2025-02-19 07:45:00|7600.6|7598.2|7602.6|7599.8|7604.2|7601.4|7600|7596.2|690
1739951400000|2025-02-19 07:50:00|7603.2|7599.4|7602.6|7599.8|7604.6|7601.4|7601.2|7598.4|570
1739951700000|2025-02-19 07:55:00|7602.2|7599.4|7598.3|7595.5|7603.2|7599.8|7597|7593.2|947
1739952000000|2025-02-19 08:00:00|7598|7595.2|7599.2|7596.4|7602.6|7599.8|7597.3|7594.2|1119
1739952300000|2025-02-19 08:05:00|7599.6|7595.8|7591.7|7588.9|7601.6|7598.4|7589|7586.2|2006
1739952600000|2025-02-19 08:10:00|7592.7|7589.9|7593|7589.2|7597|7593.9|7592|7589.2|996
1739952900000|2025-02-19 08:15:00|7592.7|7589.9|7599.7|7596.9|7602.3|7598.9|7592.7|7589.2|777
1739953200000|2025-02-19 08:20:00|7599.3|7595.5|7599.9|7597.1|7603.9|7601.1|7598.7|7595.5|1965
1739953500000|2025-02-19 08:25:00|7600.3|7596.1|7611.2|7608.4|7612.6|7609.4|7598.9|7595.8|7253
1739953800000|2025-02-19 08:30:00|7611.8|7608|7606.6|7603.8|7611.8|7609|7603.9|7601.1|2108
1739954100000|2025-02-19 08:35:00|7606.9|7604.1|7608.5|7605.7|7610.9|7608.1|7604.9|7602.1|448
1739954400000|2025-02-19 08:40:00|7608.9|7605.1|7608.9|7606.1|7610.3|7607.1|7605.9|7603.1|848
1739954700000|2025-02-19 08:45:00|7607.6|7604.8|7611.9|7609.1|7613.5|7610.4|7606.6|7603.5|722
1739955000000|2025-02-19 08:50:00|7612.2|7608.1|7613.2|7610.4|7613.9|7611.1|7608.9|7605.7|567
1739955300000|2025-02-19 08:55:00|7613.5|7610.7|7613.5|7609.7|7615.5|7612.7|7612.5|7609.7|663
1739955600000|2025-02-19 09:00:00|7614.3|7610.5|7609.9|7607.1|7616.5|7613.4|7609.5|7606.1|1012
1739955900000|2025-02-19 09:05:00|7610.9|7607.7|7611.1|7608.3|7614.5|7611.1|7607.9|7605.1|922
1739956200000|2025-02-19 09:10:00|7610.9|7608.1|7607.6|7604.8|7611.9|7608.7|7605.9|7603.1|556
1739956500000|2025-02-19 09:15:00|7606.9|7604.1|7603.2|7600.4|7609.6|7606.8|7601.6|7598.4|1700
1739956800000|2025-02-19 09:20:00|7603.6|7600.8|7608.2|7604.4|7609.2|7606.1|7603.2|7600.4|1276
1739957100000|2025-02-19 09:25:00|7607.6|7604.8|7606.9|7604.1|7611.5|7608.1|7605.9|7603.1|901
1739957400000|2025-02-19 09:30:00|7607.5|7603.7|7609.8|7607|7610.8|7608|7602.9|7599.7|869
1739957700000|2025-02-19 09:35:00|7609.5|7606.7|7603.2|7599.4|7609.8|7607|7601.6|7598.4|739
1739958000000|2025-02-19 09:40:00|7602.8|7600|7606.8|7603|7608.2|7605|7602.6|7599.4|515
1739958300000|2025-02-19 09:45:00|7607.2|7604|7608.8|7606|7609.2|7606|7604.8|7602|408
1739958600000|2025-02-19 09:50:00|7609.2|7605.4|7613.8|7611|7613.8|7611|7608.6|7605.4|1144
1739958900000|2025-02-19 09:55:00|7613.5|7610.7|7611.8|7609|7613.8|7611|7610.8|7607.7|450
1739959200000|2025-02-19 10:00:00|7610.8|7608|7606.5|7603.7|7612.8|7610|7605.5|7602|1310
1739959500000|2025-02-19 10:05:00|7606.8|7604|7614.4|7611.6|7616.4|7613.3|7606.8|7604|701
1739959800000|2025-02-19 10:10:00|7614.8|7612|7614.1|7611.3|7616.4|7613.3|7612.4|7609.6|477
1739960100000|2025-02-19 10:15:00|7614.4|7611.6|7625.7|7622.9|7626.1|7622.9|7614.4|7611.6|1600
1739960400000|2025-02-19 10:20:00|7626.1|7622.3|7619.2|7616.4|7626.1|7623.3|7618.9|7615.6|2633
1739960700000|2025-02-19 10:25:00|7619.8|7616|7622.4|7618.6|7623.2|7620|7615.5|7612.4|845
1739961000000|2025-02-19 10:30:00|7621.8|7619|7608.1|7604.3|7621.8|7619|7606.8|7604|538
1739961300000|2025-02-19 10:35:00|7607.8|7605|7599.2|7596.4|7608.5|7605.7|7596.9|7594.1|1972
1739961600000|2025-02-19 10:40:00|7597.2|7594.4|7592|7589.2|7599.6|7596.4|7591|7587.8|2010
1739961900000|2025-02-19 10:45:00|7592.2|7589.4|7590|7587.2|7595.6|7592.4|7586.6|7583.2|1036
1739962200000|2025-02-19 10:50:00|7590.6|7586.8|7594|7591.2|7595|7592.2|7590.1|7586.8|369
1739962500000|2025-02-19 10:55:00|7593.7|7590.9|7596.2|7593.4|7599.2|7596.4|7593.2|7590.1|688
1739962800000|2025-02-19 11:00:00|7596.9|7593.1|7591.9|7589.1|7602.2|7599.4|7590.9|7587.8|800
1739963100000|2025-02-19 11:05:00|7591.7|7588.9|7594.6|7590.8|7596.6|7593.4|7590.9|7588.1|297
1739963400000|2025-02-19 11:10:00|7594.2|7591.4|7595.2|7592.4|7598.7|7595|7593.2|7590.4|220
1739963700000|2025-02-19 11:15:00|7595.6|7591.8|7597.6|7593.8|7597.6|7594.4|7593.9|7590.8|947
1739964000000|2025-02-19 11:20:00|7597.2|7594.4|7606.5|7603.7|7607.8|7604.4|7595.9|7592.8|396
1739964300000|2025-02-19 11:25:00|7606.8|7604|7603.2|7600.4|7607.2|7604|7601.2|7598.1|686
1739964600000|2025-02-19 11:30:00|7603.6|7600.8|7614.8|7612|7614.8|7612|7601.6|7598.8|1227
1739964900000|2025-02-19 11:35:00|7615.2|7612.4|7618.8|7615|7620.4|7617|7611.8|7609|390
1739965200000|2025-02-19 11:40:00|7618.4|7615.6|7619.4|7616.6|7621.8|7618.6|7617.8|7615|436
1739965500000|2025-02-19 11:45:00|7618.8|7615|7617.2|7614.4|7623.8|7620.4|7617.2|7614|698
1739965800000|2025-02-19 11:50:00|7616.8|7614|7615.8|7613|7619.8|7616.6|7613.8|7610.7|476
1739966100000|2025-02-19 11:55:00|7616.2|7613.4|7617.2|7614.4|7619.2|7615.4|7615.2|7612.4|240
1739966400000|2025-02-19 12:00:00|7616.8|7614|7609.9|7607.1|7618.8|7616|7607.9|7604.7|1334
1739966700000|2025-02-19 12:05:00|7610.5|7606.7|7613.5|7610.7|7615.5|7612.3|7606.9|7604.1|706
1739967000000|2025-02-19 12:10:00|7613.1|7610.3|7611.9|7609.1|7615.5|7612.3|7611.1|7608.3|371
1739967300000|2025-02-19 12:15:00|7611.5|7608.7|7618.5|7614.7|7619.2|7616.1|7610.5|7607.7|238
1739967600000|2025-02-19 12:20:00|7617.9|7615.1|7610.9|7607.1|7618.5|7615.7|7610.9|7607.1|1089
1739967900000|2025-02-19 12:25:00|7609.9|7607.4|7614.2|7611.4|7616.5|7613.3|7609.9|7607.1|722
1739968200000|2025-02-19 12:30:00|7614.8|7612|7608.2|7605.4|7616.2|7613.1|7607.9|7604.7|421
1739968500000|2025-02-19 12:35:00|7608.6|7605.8|7605.6|7602.8|7611.2|7608.1|7604.9|7602.1|2922
1739968800000|2025-02-19 12:40:00|7605.2|7602.4|7607.3|7604.5|7607.9|7604.8|7604.3|7601.1|347
1739969100000|2025-02-19 12:45:00|7606.9|7604.1|7608.3|7605.5|7608.9|7606.1|7605.6|7602.1|341
1739969400000|2025-02-19 12:50:00|7607.6|7604.8|7608.9|7606.1|7610.9|7607.8|7606.6|7602.8|531
1739969700000|2025-02-19 12:55:00|7608.6|7605.8|7603.9|7601.1|7608.9|7605.8|7603.6|7600.8|374
1739970000000|2025-02-19 13:00:00|7603.6|7600.8|7607.9|7605.1|7611.3|7608.5|7603.3|7600.1|1258
1739970300000|2025-02-19 13:05:00|7608.3|7605.5|7608.3|7605.5|7615.3|7611.8|7607.8|7604.5|788
1739970600000|2025-02-19 13:10:00|7608.7|7604.9|7624.2|7620.4|7624.2|7621|7608.3|7604.5|1559
1739970900000|2025-02-19 13:15:00|7623.8|7621|7618.9|7615.1|7624.2|7621|7614.3|7611.1|1891
1739971200000|2025-02-19 13:20:00|7618.5|7615.7|7619.9|7616.1|7619.9|7616.5|7615.5|7612.7|509
1739971500000|2025-02-19 13:25:00|7619.5|7616.7|7625.5|7622.7|7625.5|7622.7|7619.5|7616.6|628
1739971800000|2025-02-19 13:30:00|7624.8|7622|7625.5|7622.7|7627.2|7624|7618.2|7615.1|1118
1739972100000|2025-02-19 13:35:00|7625.2|7622.4|7620.5|7617.7|7626.5|7623.7|7619.5|7616.7|665
1739972400000|2025-02-19 13:40:00|7620.9|7618.1|7620.5|7617.7|7623.9|7620.7|7616.3|7613.5|1384
1739972700000|2025-02-19 13:45:00|7621.2|7618.4|7617.9|7615.1|7626.2|7623.1|7614.5|7611.7|1578
1739973000000|2025-02-19 13:50:00|7617.5|7614.7|7617.9|7614.1|7618.9|7616.1|7611.2|7608.1|1138
1739973300000|2025-02-19 13:55:00|7616.9|7614.4|7615.9|7613.1|7620.9|7617.7|7612.9|7610.1|2031
1739973600000|2025-02-19 14:00:00|7615.5|7612.7|7631|7628.2|7632.5|7629.2|7613.2|7610.1|3620
1739973900000|2025-02-19 14:05:00|7631.4|7628.6|7626.4|7623.6|7633.4|7630.2|7623.8|7620.6|3616
1739974200000|2025-02-19 14:10:00|7627|7623.2|7632.6|7629.8|7634.6|7631.2|7624|7620.8|1284
1739974500000|2025-02-19 14:15:00|7633|7630.2|7634.6|7631.8|7637.8|7634.5|7631|7627.8|4122
1739974800000|2025-02-19 14:20:00|7634.3|7631.5|7636.3|7633.5|7639.3|7636.5|7633|7629.8|2766
1739975100000|2025-02-19 14:25:00|7635.9|7633.1|7639.5|7636.7|7642.9|7639.7|7635.9|7633.1|1450
1739975400000|2025-02-19 14:30:00|7640.9|7637.1|7640.9|7638.1|7643.9|7641.1|7636.9|7633.7|2250
1739975700000|2025-02-19 14:35:00|7640.5|7637.7|7643.3|7640.5|7645.3|7642.5|7637.5|7634.7|1464
1739976000000|2025-02-19 14:40:00|7643.5|7640.7|7636.2|7632.4|7652.5|7648.1|7633.2|7630.4|4590
1739976300000|2025-02-19 14:45:00|7635.2|7631.4|7638.2|7635.4|7640.9|7637.7|7632.9|7630.1|1539
1739976600000|2025-02-19 14:50:00|7639.2|7636.4|7632.5|7629.7|7641.2|7638.1|7631.5|7628.3|1517
1739976900000|2025-02-19 14:55:00|7632.9|7630.1|7644.5|7640.7|7644.9|7641.7|7632.9|7630.1|1954
1739977200000|2025-02-19 15:00:00|7643.9|7641.1|7637.5|7634.7|7644.5|7641.7|7633.5|7630.1|2024
1739977500000|2025-02-19 15:05:00|7638.9|7635.1|7635.5|7632.7|7641.9|7638.7|7631.5|7628.7|1409
1739977800000|2025-02-19 15:10:00|7636.2|7633.4|7645.1|7641.3|7647.5|7643.7|7635.5|7632.3|821
1739978100000|2025-02-19 15:15:00|7645.5|7642.3|7632.9|7630.1|7645.5|7642.4|7632.9|7629.8|1313
1739978400000|2025-02-19 15:20:00|7633.6|7630.8|7632.9|7630.1|7636.9|7634.1|7628.9|7625.8|1925
1739978700000|2025-02-19 15:25:00|7633.6|7630.8|7631.9|7629.1|7634.9|7632.1|7629.3|7626.1|1280
1739979000000|2025-02-19 15:30:00|7632.3|7629.5|7623.3|7620.5|7632.7|7629.5|7611.7|7608.9|3749
1739979300000|2025-02-19 15:35:00|7623.7|7619.9|7617|7614.2|7627.3|7623.9|7614|7611.2|981
1739979600000|2025-02-19 15:40:00|7617.7|7614.9|7599.8|7596|7618|7615.2|7598.4|7595.6|2388
1739979900000|2025-02-19 15:45:00|7599.4|7596.6|7595|7592.2|7603.8|7600.6|7591|7587.6|2335
1739980200000|2025-02-19 15:50:00|7595.4|7592.6|7595.3|7592.5|7596|7592.8|7586|7582.9|1762
1739980500000|2025-02-19 15:55:00|7595.6|7592.8|7590.6|7587.8|7601.6|7598.8|7588|7585.2|1703
1739980800000|2025-02-19 16:00:00|7591.6|7588.8|7602|7599.2|7603|7599.8|7591.6|7588.8|1930
1739981100000|2025-02-19 16:05:00|7601.6|7598.8|7614.4|7611.6|7619|7615.8|7601.4|7598.2|2462
1739981400000|2025-02-19 16:10:00|7613.6|7610.8|7602.4|7599.6|7615.7|7612.9|7600.1|7596.9|4138
1739981700000|2025-02-19 16:15:00|7602.7|7598.9|7611|7608.2|7611|7608.2|7599.4|7595.9|1796
1739982000000|2025-02-19 16:20:00|7611.6|7607.8|7620.6|7617.8|7624|7621.2|7609.6|7606.2|1866
1739982300000|2025-02-19 16:25:00|7621|7618.2|7612.9|7610.1|7627.2|7623.8|7610.9|7607.4|3939
1739982600000|2025-02-19 16:30:00|7613.2|7610.4|7615.9|7613.1|7621.5|7618.1|7611.9|7608.4|2101
1739982900000|2025-02-19 16:35:00|7616.2|7612.4|7618.2|7615.4|7618.6|7615.4|7613.2|7610.4|648
1739983200000|2025-02-19 16:40:00|7618.9|7616.1|7616.6|7612.8|7620.2|7617.4|7611.6|7608.4|1063
1739983500000|2025-02-19 16:45:00|7616.2|7612.4|7609.3|7606.5|7617.6|7613.8|7607.6|7604.8|670
1739983800000|2025-02-19 16:50:00|7609.6|7606.8|7601.6|7598.8|7610.6|7607.8|7600.3|7597.2|759
1739984100000|2025-02-19 16:55:00|7601.3|7598.5|7597.3|7594.5|7603.5|7600.5|7596.3|7593|962
1739984400000|2025-02-19 17:00:00|7596.3|7593.5|7604.8|7602|7606.7|7603.5|7594.3|7591.2|1835
1739984700000|2025-02-19 17:05:00|7605.2|7601.4|7603.2|7600.4|7606.8|7603.7|7602.6|7599.4|1156
1739985000000|2025-02-19 17:10:00|7603.5|7600.7|7603.8|7601|7607.2|7604|7602.6|7599.4|798
1739985300000|2025-02-19 17:15:00|7603.5|7600.7|7600.2|7597.4|7606.8|7604|7599.8|7596.5|670
1739985600000|2025-02-19 17:20:00|7599.8|7597|7594.6|7591.8|7600.2|7597.4|7594.6|7591.4|1307
1739985900000|2025-02-19 17:25:00|7594.3|7591.5|7592.9|7590.1|7594.6|7591.5|7589.8|7586.4|713
1739986200000|2025-02-19 17:30:00|7592.6|7589.8|7595.5|7592.7|7595.5|7592.7|7588.6|7585.8|982
1739986500000|2025-02-19 17:35:00|7595.3|7592.5|7596.3|7593.5|7598.5|7595.7|7590.9|7587.5|829
1739986800000|2025-02-19 17:40:00|7597.3|7594.1|7596.3|7593.5|7597.9|7595.1|7592.9|7589.5|373
1739987100000|2025-02-19 17:45:00|7596.5|7593.7|7596.9|7594.1|7599.9|7596.5|7594.3|7591.1|405
1739987400000|2025-02-19 17:50:00|7597.3|7594.5|7592.3|7589.5|7598.3|7595.1|7589.9|7586.5|899
1739987700000|2025-02-19 17:55:00|7592.5|7589.7|7591.9|7589.1|7598.9|7595.7|7590.3|7587.1|620
1739988000000|2025-02-19 18:00:00|7592.3|7589.5|7592.3|7589.5|7595.6|7592.8|7590.9|7587.5|561
1739988300000|2025-02-19 18:05:00|7592.6|7589.8|7587.4|7584.6|7593.6|7590.2|7585.4|7582.2|2260
1739988600000|2025-02-19 18:10:00|7587|7584.2|7575.4|7572.6|7588|7585.2|7570.4|7567.6|1567
1739988900000|2025-02-19 18:15:00|7575.7|7572.9|7574.4|7570.6|7576.4|7573.2|7572.7|7569.6|690
1739989200000|2025-02-19 18:20:00|7573.7|7570.9|7565.7|7562.9|7575.4|7572.2|7564.7|7561.6|1333
1739989500000|2025-02-19 18:25:00|7565.3|7562.5|7569.7|7566.9|7571.3|7568.2|7563.3|7560.5|2117
1739989800000|2025-02-19 18:30:00|7569.5|7566.7|7572.3|7569.5|7576.3|7572.9|7568.7|7565.3|1539
1739990100000|2025-02-19 18:35:00|7572.1|7569.3|7575.1|7572.3|7577.7|7574.9|7570.7|7567.9|1037
1739990400000|2025-02-19 18:40:00|7575.4|7572.6|7573.1|7569.3|7576.1|7573.3|7570.4|7567.3|390
1739990700000|2025-02-19 18:45:00|7573.4|7569.6|7571.1|7567.3|7573.4|7570.6|7570.4|7567.3|431
1739991000000|2025-02-19 18:50:00|7571.4|7567.6|7567.1|7563.3|7571.4|7568.6|7566.4|7563.3|545
1739991300000|2025-02-19 18:55:00|7567.4|7563.6|7569.3|7565.5|7571.3|7567.5|7567.1|7563.6|835
1739991600000|2025-02-19 19:00:00|7568.9|7566.1|7576.3|7573.5|7577.3|7574.5|7565.7|7562.5|963
1739991900000|2025-02-19 19:05:00|7575.9|7573.1|7579.6|7576.8|7583.9|7581.1|7575.7|7572.5|1283
1739992200000|2025-02-19 19:10:00|7579.9|7577.1|7575.9|7573.1|7582.6|7579.1|7574.3|7571.5|1489
1739992500000|2025-02-19 19:15:00|7576.3|7572.5|7575.7|7572.9|7578.3|7575.1|7570.7|7567.5|650
1739992800000|2025-02-19 19:20:00|7576.7|7573.2|7573.7|7570.9|7578.7|7575.9|7570.2|7567.2|1207
1739993100000|2025-02-19 19:25:00|7573|7569.9|7575.4|7572.6|7581|7577.6|7571.4|7568.2|2709
1739993400000|2025-02-19 19:30:00|7576|7572.2|7579|7575.2|7579|7575.9|7573.4|7570.2|683
1739993700000|2025-02-19 19:35:00|7578.7|7575.9|7574|7571.2|7580.4|7577.2|7574|7570.6|308
1739994000000|2025-02-19 19:40:00|7574.4|7571.6|7578.4|7575.6|7578.4|7575.6|7574.4|7571.6|193
1739994300000|2025-02-19 19:45:00|7578|7575.2|7576.6|7573.8|7578.8|7575.2|7576.4|7573.2|70
1739994600000|2025-02-19 19:50:00|7577|7574.2|7577.4|7573.6|7579.4|7576.6|7577|7573.2|114
1739994900000|2025-02-19 19:55:00|7576.8|7574|7577|7574.2|7579.4|7576.2|7576.4|7573.2|174
1739995200000|2025-02-19 20:00:00|7577.4|7574.6|7580.4|7577.6|7581.4|7577.6|7575.4|7572.2|169
1739995500000|2025-02-19 20:05:00|7581|7578.2|7583.4|7579.6|7584.4|7581.6|7581|7577.6|126
1739995800000|2025-02-19 20:10:00|7582.4|7580.6|7583.4|7579.6|7583.7|7580.6|7580.4|7577.6|139
1739996100000|2025-02-19 20:15:00|7582.7|7579.9|7583.4|7580.6|7584.4|7580.6|7582.4|7579.2|84
1739996400000|2025-02-19 20:20:00|7583|7580.2|7583.4|7580.6|7584.4|7581.6|7581.4|7578.6|187
1739996700000|2025-02-19 20:25:00|7584.4|7581.2|7583.3|7580.5|7585|7581.6|7583|7579.5|143
1739997000000|2025-02-19 20:30:00|7583|7580.2|7584|7581.2|7587.3|7583.9|7582.3|7579.2|280
1739997300000|2025-02-19 20:35:00|7584.3|7581.5|7583.3|7580.5|7584.3|7581.5|7582|7579.2|425
1739997600000|2025-02-19 20:40:00|7583.6|7580.8|7584.3|7581.5|7585.3|7582.2|7583.3|7580.2|216
1739997900000|2025-02-19 20:45:00|7583.3|7580.5|7587|7584.2|7587.3|7584.2|7583.3|7580.5|285
1739998200000|2025-02-19 20:50:00|7587.3|7584.5|7585.3|7582.5|7587.3|7584.5|7585|7582.2|341
1739998500000|2025-02-19 20:55:00|7585.7|7582.9|7584.3|7581.5|7586.3|7582.9|7583.3|7580.5|408
1739998800000|2025-02-19 21:00:00|7584.6|7581.8|7585.3|7582.5|7585.7|7582.5|7583.9|7580.5|150
1739999100000|2025-02-19 21:05:00|7585.7|7582.9|7585.3|7582.5|7587.7|7584.5|7585.3|7582.1|112
1739999400000|2025-02-19 21:10:00|7585.7|7582.9|7586.3|7583.5|7587.3|7584.5|7585.3|7582.1|82
1739999700000|2025-02-19 21:15:00|7585.9|7582.5|7585.3|7582.5|7586.3|7582.5|7583.3|7580.5|70
1740000000000|2025-02-19 21:20:00|7586.3|7583.5|7591.7|7588.9|7593|7589.9|7585.3|7581.9|161
1740000300000|2025-02-19 21:25:00|7592|7588.2|7589.7|7581.9|7592.7|7589.4|7587.3|7581.9|236
1740000600000|2025-02-19 21:30:00|7587.3|7583.5|7578|7574.2|7588.4|7584.6|7573.3|7569.9|365
1740000900000|2025-02-19 21:35:00|7577.8|7574|7582|7578.2|7583|7579.2|7573|7570.2|207
1740001200000|2025-02-19 21:40:00|7581.7|7579.2|7583|7579.2|7584|7580.9|7580.7|7577.2|19
1740001500000|2025-02-19 21:45:00|7583.3|7579.5|7582|7578.2|7585.6|7581.9|7579|7576.2|86
1740001800000|2025-02-19 21:50:00|7581|7579.2|7580|7577.2|7582.4|7579.2|7579.6|7576.2|274
1740002100000|2025-02-19 21:55:00|7579.6|7576.8|7583|7579.2|7583|7579.6|7575.4|7572.2|194
1740003600000|2025-02-19 22:20:00|7584|7580.2|7584|7580.2|7584|7580.2|7584|7580.2|6
1740003900000|2025-02-19 22:25:00|7585.1|7581.3|7585|7581.2|7585.1|7581.3|7585|7581.2|5
1740004200000|2025-02-19 22:30:00|7585.2|7581.4|7586|7582.2|7586|7582.2|7585.2|7581.4|0
1740004500000|2025-02-19 22:35:00|||||||||7
1740005100000|2025-02-19 22:45:00|7585.8|7583|7586.2|7583.4|7586.2|7583.4|7585.5|7582.7|5
1740005400000|2025-02-19 22:50:00|7588|7584.2|7586.2|7583.4|7588|7584.2|7586.2|7583.4|239
1740005700000|2025-02-19 22:55:00|7586.7|7582.4|7584.7|7576.9|7587.2|7582.4|7583.7|7575.9|11
1740013200000|2025-02-20 01:00:00|7584.4|7576.6|7583.8|7581|7585.5|7582|7579.7|7575.6|282
1740013500000|2025-02-20 01:05:00|7582.8|7580|7578.8|7576|7586.2|7583|7576.8|7573.7|411
1740013800000|2025-02-20 01:10:00|7578.5|7575.7|7575.8|7573|7579|7575.7|7574.8|7571.7|84
1740014100000|2025-02-20 01:15:00|7575.5|7572.7|7572.8|7570|7576.8|7574|7572.8|7570|171
1740014400000|2025-02-20 01:20:00|7573.8|7571|7568.8|7566|7573.8|7571|7568.8|7565.7|128
1740014700000|2025-02-20 01:25:00|7568.5|7565.7|7555.8|7553|7569.5|7566|7554.8|7551.6|481
1740015000000|2025-02-20 01:30:00|7556.4|7552.6|7557.8|7555|7559.8|7557|7555.2|7551.6|343
1740015300000|2025-02-20 01:35:00|7558.2|7555.4|7561.8|7559|7565.8|7562.3|7555.8|7553|156
1740015600000|2025-02-20 01:40:00|7562.4|7558.6|7552.8|7550|7562.4|7559|7552.8|7549.6|226
1740015900000|2025-02-20 01:45:00|7553.8|7550.4|7553.4|7550.6|7554.8|7551.3|7550.8|7547.6|87
1740016200000|2025-02-20 01:50:00|7553.8|7551|7556.8|7553|7557.8|7554.4|7552.4|7549|47
1740016500000|2025-02-20 01:55:00|7556.2|7553.4|7554.4|7551.6|7556.8|7554|7554.4|7551|103
1740016800000|2025-02-20 02:00:00|7554.8|7552|7559.8|7557|7559.8|7557|7552.8|7549.6|141
1740017100000|2025-02-20 02:05:00|7558.8|7556|7556.2|7552.4|7559.8|7557|7554.5|7551.7|319
1740017400000|2025-02-20 02:10:00|7555.8|7553|7555.2|7552.4|7558.2|7554.9|7554.8|7551.6|34
1740017700000|2025-02-20 02:15:00|7555.8|7552|7555.2|7552.4|7555.8|7552.4|7552.8|7549.4|74
1740018000000|2025-02-20 02:20:00|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7554.5|7551.4|33
1740018300000|2025-02-20 02:25:00|7557.5|7553.7|7551.5|7547.7|7557.5|7553.7|7550.1|7547|240
1740018600000|2025-02-20 02:30:00|7551.1|7547.3|7554.8|7552|7556.1|7553|7550.8|7547.3|49
1740018900000|2025-02-20 02:35:00|7555.8|7552.3|7559.8|7556|7560.8|7557.3|7552.4|7549.3|161
1740019200000|2025-02-20 02:40:00|7559.1|7556.3|7557.1|7554.3|7559.8|7556.3|7555.8|7552.6|55
1740019500000|2025-02-20 02:45:00|7557.8|7554|7556.8|7553|7558.8|7555.3|7555.8|7553|36
1740019800000|2025-02-20 02:50:00|7557.1|7553.3|7557.5|7554.7|7559.1|7555.9|7556.5|7553.3|89
1740020100000|2025-02-20 02:55:00|7558.1|7554.3|7557.5|7554.7|7558.5|7555.7|7555.5|7552.3|20
1740020400000|2025-02-20 03:00:00|7557.1|7554.3|7557.1|7554.3|7558.1|7555.3|7555.5|7552.3|59
1740020700000|2025-02-20 03:05:00|7556.7|7553.9|7553.5|7549.7|7558.7|7555.3|7551.5|7548.3|69
1740021000000|2025-02-20 03:10:00|7552.5|7549.3|7553.5|7550.7|7553.5|7550.7|7550.5|7547.3|27
1740021300000|2025-02-20 03:15:00|7554.5|7550.3|7553.1|7549.3|7554.5|7550.7|7551.5|7548.3|61
1740021600000|2025-02-20 03:20:00|7552.5|7549.7|7554.5|7550.7|7555.5|7552.7|7552.5|7549.3|28
1740021900000|2025-02-20 03:25:00|7553.5|7550.3|7552.5|7549.7|7554.5|7550.7|7552.1|7548.7|16
1740022200000|2025-02-20 03:30:00|7552.1|7549.3|7554.1|7550.3|7554.5|7551.7|7551.1|7547.7|22
1740022500000|2025-02-20 03:35:00|7553.1|7549.9|7555.1|7551.3|7555.1|7551.3|7552.7|7549.3|9
1740022800000|2025-02-20 03:40:00|7554.1|7551.7|7552.1|7549.3|7554.7|7551.9|7552.1|7549.3|108
1740023100000|2025-02-20 03:45:00|7552.5|7549.7|7554.5|7551.7|7554.5|7551.7|7552.5|7549.3|10
1740023400000|2025-02-20 03:50:00|7554.1|7550.7|7554.5|7550.7|7554.5|7551.7|7554|7550.7|7
1740023700000|2025-02-20 03:55:00|7554.1|7551.3|7554.4|7551.6|7555.4|7552|7551.4|7548.6|85
1740024000000|2025-02-20 04:00:00|7555.1|7551.3|7550.4|7547.6|7556.1|7552.9|7550.4|7547.3|68
1740024300000|2025-02-20 04:05:00|7551.1|7547.3|7553.1|7550.3|7553.1|7550.3|7550.4|7547.3|29
1740024600000|2025-02-20 04:10:00|7552.7|7549.9|7548.1|7545.3|7552.7|7549.9|7547.1|7544.1|77
1740024900000|2025-02-20 04:15:00|7547.7|7544.9|7549.1|7545.3|7549.1|7545.9|7546.7|7543.9|33
1740025200000|2025-02-20 04:20:00|7548.4|7545.6|7548|7545.2|7549.1|7545.6|7546|7543.2|51
1740025500000|2025-02-20 04:25:00|7548.7|7544.9|7548.7|7545.9|7549.7|7546.2|7548|7544.9|46
1740025800000|2025-02-20 04:30:00|7548.4|7545.6|7548.7|7545.9|7549|7545.9|7548|7544.9|17
1740026100000|2025-02-20 04:35:00|7549|7546.2|7548|7544.2|7549|7546.2|7546.7|7543.2|15
1740026400000|2025-02-20 04:40:00|7548.4|7544.6|7548.4|7545.6|7549|7545.9|7547.4|7543.9|13
1740026700000|2025-02-20 04:45:00|7548|7545.2|7549|7546.2|7549|7546.2|7547.6|7544.8|13
1740027000000|2025-02-20 04:50:00|7549.6|7545.8|7549.6|7546.8|7550|7546.8|7549|7545.8|13
1740027300000|2025-02-20 04:55:00|7550.3|7546.5|7548|7545.2|7551|7547.8|7548|7544.8|12
1740027600000|2025-02-20 05:00:00|7548.6|7544.8|7549|7545.2|7549|7545.8|7547|7543.8|20
1740027900000|2025-02-20 05:05:00|7548.4|7545.6|7549|7546.2|7550|7546.8|7548|7544.8|28
1740028200000|2025-02-20 05:10:00|7549.4|7545.6|7549|7546.2|7550|7547.2|7548.6|7545.2|10
1740028500000|2025-02-20 05:15:00|7549.6|7545.8|7551.6|7548.8|7552|7548.8|7549.4|7545.8|20
1740028800000|2025-02-20 05:20:00|7551|7548.2|7551.6|7548.8|7553|7550.2|7551|7548.2|48
1740029100000|2025-02-20 05:25:00|7552|7549.2|7553.6|7550.8|7555|7551.6|7551.6|7548.2|15
1740029400000|2025-02-20 05:30:00|7554|7551.2|7560|7556.2|7561.4|7558.2|7554|7550.8|140
1740029700000|2025-02-20 05:35:00|7559.4|7556.6|7560|7556.2|7560.4|7557.2|7558.4|7555.2|189
1740030000000|2025-02-20 05:40:00|7559.4|7556.6|7559|7556.2|7560|7556.6|7557|7554.2|56
1740030300000|2025-02-20 05:45:00|7560|7555.8|7557|7554.2|7560|7556.8|7557|7553.8|29
1740030600000|2025-02-20 05:50:00|7557.6|7554.8|7560|7557.2|7561|7557.2|7557.6|7554.2|68
1740030900000|2025-02-20 05:55:00|7559.6|7556.8|7562|7559.2|7563|7560.2|7559|7555.8|90
1740031200000|2025-02-20 06:00:00|7562.6|7558.8|7564|7560.2|7565.3|7562.5|7562|7558.8|243
1740031500000|2025-02-20 06:05:00|7563|7559.8|7562.6|7559.8|7564|7560.8|7561.6|7558.4|106
1740031800000|2025-02-20 06:10:00|7563|7560.2|7568.6|7564.8|7569.6|7566.8|7562.6|7559.8|434
1740032100000|2025-02-20 06:15:00|7568.2|7564.4|7568.2|7564.4|7568.6|7565.4|7567.6|7564.4|29
1740032400000|2025-02-20 06:20:00|7567.6|7564.8|7563.2|7560.4|7568.2|7565|7562.6|7559.4|76
1740032700000|2025-02-20 06:25:00|7563.6|7560.8|7571.6|7567.8|7571.6|7568.4|7563.2|7559.8|136
1740033000000|2025-02-20 06:30:00|7571.2|7568.4|7580.2|7576.4|7580.2|7576.4|7571.2|7568.4|251
1740033300000|2025-02-20 06:35:00|7579.6|7576.8|7577.8|7575|7580.2|7577|7576.5|7573.4|93
1740033600000|2025-02-20 06:40:00|7578.2|7575.4|7576.2|7572.4|7579.2|7575.7|7574.8|7571.4|79
1740033900000|2025-02-20 06:45:00|7575.8|7572|7573.8|7570|7576.2|7573|7572.8|7570|38
1740034200000|2025-02-20 06:50:00|7573.2|7570.4|7573.8|7571|7575.8|7573|7573.2|7570|95
1740034500000|2025-02-20 06:55:00|7574.2|7571.4|7571.1|7567.3|7574.5|7571.4|7569.8|7567|162
1740034800000|2025-02-20 07:00:00|7570.8|7568|7572.8|7570|7574.1|7571|7568.5|7565.3|43
1740035100000|2025-02-20 07:05:00|7573.8|7571|7575.8|7573|7576.8|7573.3|7573.8|7570|103
1740035400000|2025-02-20 07:10:00|7576.1|7573.3|7585.4|7582.6|7586.4|7583.6|7575.8|7573|236
1740035700000|2025-02-20 07:15:00|7586.4|7583.6|7584|7581.2|7587.4|7584.6|7583.8|7580.6|177
1740036000000|2025-02-20 07:20:00|7584.4|7580.6|7583.4|7579.6|7585.4|7582.6|7581.7|7578.9|142
1740036300000|2025-02-20 07:25:00|7583.7|7579.9|7582.7|7579.9|7584.4|7581.2|7580.7|7577.6|225
1740036600000|2025-02-20 07:30:00|7583.4|7580.6|7593|7589.2|7594|7591.2|7583.4|7580.3|597
1740036900000|2025-02-20 07:35:00|7592.4|7589.6|7596.4|7593.6|7597.7|7594.9|7592|7589.2|734
1740037200000|2025-02-20 07:40:00|7596.7|7593.9|7596.7|7593.9|7599.7|7596.9|7593.7|7590.9|924
1740037500000|2025-02-20 07:45:00|7596.3|7593.5|7595.7|7592.9|7600.3|7597.5|7595.3|7591.5|552
1740037800000|2025-02-20 07:50:00|7596.3|7592.5|7597|7593.2|7598.3|7595.5|7594.3|7590.9|259
1740038100000|2025-02-20 07:55:00|7597.3|7593.5|7600.8|7598|7602.3|7598.7|7596.7|7593.4|389
1740038400000|2025-02-20 08:00:00|7600.3|7597.5|7591.1|7588.3|7603.5|7600.7|7587.5|7584.7|1437
1740038700000|2025-02-20 08:05:00|7591.5|7588.7|7596.1|7593.3|7596.5|7593.7|7590.1|7587.3|536
1740039000000|2025-02-20 08:10:00|7596.5|7592.7|7597.7|7594.9|7599.1|7596.3|7593.5|7590.7|290
1740039300000|2025-02-20 08:15:00|7597.5|7594.7|7593.8|7591|7598.5|7595.7|7591.5|7588.7|841
1740039600000|2025-02-20 08:20:00|7593.5|7590.7|7591.8|7589|7594.8|7592|7590.5|7587|997
1740039900000|2025-02-20 08:25:00|7592.2|7589.4|7591|7588.2|7593.8|7590.4|7579.7|7576.6|8494
1740040200000|2025-02-20 08:30:00|7591.7|7588.9|7569.7|7566.9|7591.7|7588.9|7568.5|7565.3|3906
1740040500000|2025-02-20 08:35:00|7570.1|7566.3|7571.7|7568.9|7573.5|7570.7|7567.5|7564.3|2251
1740040800000|2025-02-20 08:40:00|7572.1|7568.3|7563.5|7559.7|7572.1|7568.7|7561.5|7558.3|980
1740041100000|2025-02-20 08:45:00|7563.1|7559.3|7562.7|7559.9|7565.5|7562.7|7560.5|7557.3|1341
1740041400000|2025-02-20 08:50:00|7563|7560.2|7559.1|7555.3|7564.7|7561.9|7558.5|7555.3|1282
1740041700000|2025-02-20 08:55:00|7558.5|7555.7|7569.7|7566.9|7572.3|7569.1|7557.5|7554.3|2268
1740042000000|2025-02-20 09:00:00|7568.9|7566.1|7569.9|7567.1|7581.9|7579.1|7568.9|7566.1|1307
1740042300000|2025-02-20 09:05:00|7570.7|7567.9|7562.5|7559.7|7572.1|7568.9|7561.5|7558.7|972
1740042600000|2025-02-20 09:10:00|7561.9|7558.1|7562.8|7559|7564.2|7561|7560.2|7557|525
1740042900000|2025-02-20 09:15:00|7562.5|7559.7|7566.5|7563.7|7567|7563.7|7562.5|7559|478
1740043200000|2025-02-20 09:20:00|7566.2|7563.4|7568.2|7565.4|7569|7565.7|7561.8|7559|590
1740043500000|2025-02-20 09:25:00|7567.8|7565|7575.7|7571.9|7575.7|7572.9|7567.5|7564.7|2709
1740043800000|2025-02-20 09:30:00|7575.1|7572.3|7585.9|7583.1|7587.9|7585.1|7574.7|7571.9|2114
1740044100000|2025-02-20 09:35:00|7585.5|7582.7|7577.9|7575.1|7586.9|7583.1|7573.9|7571.1|1288
1740044400000|2025-02-20 09:40:00|7577.5|7574.7|7583.9|7581.1|7584.9|7582.1|7577.5|7574.7|586
1740044700000|2025-02-20 09:45:00|7584.5|7580.7|7582.8|7580|7588.5|7585.3|7581.9|7578.7|406
1740045000000|2025-02-20 09:50:00|7583.1|7580.3|7587.1|7584.3|7588.5|7585.3|7578.9|7576.1|483
1740045300000|2025-02-20 09:55:00|7588.1|7585.3|7593.1|7590.3|7594.5|7591.3|7587.9|7585.1|1085
1740045600000|2025-02-20 10:00:00|7594.1|7590.7|7579.7|7576.9|7597.1|7594.3|7579.7|7576.5|1815
1740045900000|2025-02-20 10:05:00|7579.9|7577.1|7594.9|7592.1|7597.9|7595.1|7579.9|7576.5|659
1740046200000|2025-02-20 10:10:00|7594.3|7591.5|7591.7|7588.9|7595.9|7593.1|7590.7|7587.5|719
1740046500000|2025-02-20 10:15:00|7591.9|7589.1|7588.9|7586.1|7594.4|7591.5|7587.6|7584.8|854
1740046800000|2025-02-20 10:20:00|7589.3|7586.5|7584.3|7581.5|7591.3|7588.1|7581.6|7578.5|703
1740047100000|2025-02-20 10:25:00|7584.6|7580.8|7588.3|7584.5|7591.9|7589.1|7583.3|7580.5|414
1740047400000|2025-02-20 10:30:00|7588.6|7584.8|7592.6|7589.8|7593.6|7590.2|7581.6|7578.8|888
1740047700000|2025-02-20 10:35:00|7593.3|7589.5|7600.6|7596.8|7602.3|7599.1|7593.3|7589.5|1576
1740048000000|2025-02-20 10:40:00|7600|7597.2|7602.6|7599.8|7603|7599.8|7596.6|7593.4|320
1740048300000|2025-02-20 10:45:00|7601.6|7598.8|7603.6|7600.8|7605.2|7602.4|7601.2|7597.4|1116
1740048600000|2025-02-20 10:50:00|7604.2|7600.4|7602.2|7599.4|7605.2|7602.4|7597.4|7594.2|2130
1740048900000|2025-02-20 10:55:00|7602.6|7599.8|7605.6|7601.8|7609.2|7605.8|7601.6|7598.4|469
1740049200000|2025-02-20 11:00:00|7605|7602.2|7600|7597.2|7607.6|7604.8|7598.6|7595.2|651
1740049500000|2025-02-20 11:05:00|7600.4|7597.6|7604.4|7601.6|7605|7601.6|7600.4|7597.2|200
1740049800000|2025-02-20 11:10:00|7605|7601.2|7606|7603.2|7609|7605.8|7603|7599.6|852
1740050100000|2025-02-20 11:15:00|7606.4|7603.6|7604.1|7601.3|7608.4|7605.6|7604.1|7600.9|411
1740050400000|2025-02-20 11:20:00|7604.7|7600.9|7604.7|7600.9|7608.7|7605.9|7604.1|7600.9|463
1740050700000|2025-02-20 11:25:00|7604.4|7601.6|7607.7|7603.9|7608.7|7605.6|7604.1|7600.9|271
1740051000000|2025-02-20 11:30:00|7607.4|7603.6|7604.4|7601.6|7609.7|7606.6|7604.4|7601.6|774
1740051300000|2025-02-20 11:35:00|7604.6|7601.8|7611|7608.2|7613.4|7610.6|7604.6|7601.8|389
1740051600000|2025-02-20 11:40:00|7610.3|7607.5|7609.3|7606.5|7613.7|7610.5|7608.3|7605.2|491
1740051900000|2025-02-20 11:45:00|7610|7606.2|7608.3|7605.5|7611.6|7608.8|7607.1|7603.9|969
1740052200000|2025-02-20 11:50:00|7608.6|7605.8|7605|7601.2|7610.6|7607.8|7604.6|7601.2|485
1740052500000|2025-02-20 11:55:00|7604.3|7601.5|7608.3|7605.5|7611|7607.8|7604.3|7601.2|432
1740052800000|2025-02-20 12:00:00|7607.6|7604.8|7602.3|7599.5|7610.2|7607.1|7599.9|7597.1|594
1740053100000|2025-02-20 12:05:00|7601.9|7599.1|7601.3|7598.5|7602.9|7599.5|7599.3|7596.5|665
1740053400000|2025-02-20 12:10:00|7600.3|7597.5|7603.7|7600.9|7607.3|7604.1|7599.3|7596.5|552
1740053700000|2025-02-20 12:15:00|7603.5|7600.7|7602.7|7599.9|7604.7|7601.9|7600.7|7597.5|233
1740054000000|2025-02-20 12:20:00|7602.3|7599.5|7603.7|7600.9|7608.7|7605.5|7601.1|7597.9|597
1740054300000|2025-02-20 12:25:00|7604.1|7600.3|7606.1|7603.3|7606.7|7603.3|7600.7|7597.9|398
1740054600000|2025-02-20 12:30:00|7605.7|7602.9|7608.3|7605.5|7610.3|7607.1|7605.3|7601.9|820
1740054900000|2025-02-20 12:35:00|7607.9|7605.1|7609.9|7606.1|7610.2|7607.4|7605.5|7602.7|226
1740055200000|2025-02-20 12:40:00|7609.5|7606.7|7619|7616.2|7620.4|7617.2|7607.5|7604.7|2354
1740055500000|2025-02-20 12:45:00|7619.4|7616.6|7617.5|7614.7|7623.1|7620.2|7616.8|7613.3|642
1740055800000|2025-02-20 12:50:00|7618.1|7614.3|7617.8|7615|7618.1|7615.3|7614.5|7611.7|483
1740056100000|2025-02-20 12:55:00|7618.1|7614.3|7624.5|7621.7|7625.5|7622.7|7616.5|7613.3|292
1740056400000|2025-02-20 13:00:00|7624.1|7621.3|7614.5|7610.7|7628.7|7625.9|7612.5|7609.7|2790
1740056700000|2025-02-20 13:05:00|7613.9|7611.1|7615.9|7613.1|7617.5|7614.7|7611.5|7608.1|693
1740057000000|2025-02-20 13:10:00|7615.7|7612.9|7609.3|7606.5|7616.3|7613.5|7608.3|7605.5|921
1740057300000|2025-02-20 13:15:00|7608.5|7605.7|7602.3|7599.5|7609.9|7607.1|7601.9|7598.5|477
1740057600000|2025-02-20 13:20:00|7602.9|7599.1|7616.5|7613.7|7617.5|7614.3|7602.3|7599.1|951
1740057900000|2025-02-20 13:25:00|7617.5|7613.9|7608.9|7606.1|7617.5|7613.9|7606.3|7603.5|774
1740058200000|2025-02-20 13:30:00|7609.3|7606.5|7610.5|7607.7|7614.3|7611.5|7607.3|7604.5|748
1740058500000|2025-02-20 13:35:00|7610.9|7608.1|7615.7|7612.9|7616.5|7613.7|7610.3|7607|1157
1740058800000|2025-02-20 13:40:00|7616.1|7613.3|7616.7|7613.9|7621.7|7618.3|7615.5|7612.7|636
1740059100000|2025-02-20 13:45:00|7617.1|7613.3|7618.7|7615.9|7621.1|7617.9|7612.7|7609.7|1073
1740059400000|2025-02-20 13:50:00|7618.5|7615.7|7619.3|7616.5|7623.3|7620.1|7618.5|7615.7|1799
1740059700000|2025-02-20 13:55:00|7618.9|7616.1|7620.5|7617.7|7622.7|7619.4|7617.5|7614.7|2833
1740060000000|2025-02-20 14:00:00|7620.2|7617.4|7611.2|7607.4|7621.5|7618.7|7608.2|7605|1867
1740060300000|2025-02-20 14:05:00|7610.2|7607|7619.1|7616.3|7619.8|7616.3|7609.1|7606|1071
1740060600000|2025-02-20 14:10:00|7618.8|7615|7627.6|7624.8|7629|7625.8|7618.1|7615|2915
1740060900000|2025-02-20 14:15:00|7628|7625.2|7629.6|7626.8|7634.6|7631.8|7627|7624.2|2583
1740061200000|2025-02-20 14:20:00|7630|7626.2|7632|7629.2|7634.5|7631.6|7628.4|7625.2|1136
1740061500000|2025-02-20 14:25:00|7631.6|7628.8|7628|7624.2|7634|7630.8|7627.4|7624.2|1163
1740061800000|2025-02-20 14:30:00|7628.4|7624.6|7624.1|7621.3|7628.4|7625.2|7614.1|7610.9|2528
1740062100000|2025-02-20 14:35:00|7623.7|7620.9|7631.3|7628.5|7637|7633.5|7622.4|7618.9|1225
1740062400000|2025-02-20 14:40:00|7631.6|7628.8|7631|7628.2|7634.7|7631.5|7628.7|7625.8|1346
1740062700000|2025-02-20 14:45:00|7630.3|7627.2|7627.3|7624.5|7633.3|7629.9|7625.1|7621.9|1470
1740063000000|2025-02-20 14:50:00|7626.3|7623.5|7627.9|7625.1|7629.9|7626.5|7620.7|7617.3|2034
1740063300000|2025-02-20 14:55:00|7628.3|7624.5|7618.3|7615.5|7628.3|7625.1|7616.3|7613.5|1117
1740063600000|2025-02-20 15:00:00|7617.6|7614.8|7619.4|7616.6|7622.4|7619|7605.9|7602.1|2466
1740063900000|2025-02-20 15:05:00|7619.8|7616|7633|7629.2|7633.4|7630.2|7618|7614.6|1830
1740064200000|2025-02-20 15:10:00|7632.6|7629.8|7619.8|7617|7633|7630.2|7619.8|7616.6|2304
1740064500000|2025-02-20 15:15:00|7618.8|7616|7615.4|7611.6|7620.8|7618|7614.4|7611.6|1446
1740064800000|2025-02-20 15:20:00|7615.8|7612|7620.4|7617.6|7621.4|7618.6|7613.4|7610.4|1149
1740065100000|2025-02-20 15:25:00|7620.8|7618|7621.8|7619|7626.8|7623.3|7617.8|7614.3|641
1740065400000|2025-02-20 15:30:00|7621.1|7618.3|7614.8|7611|7622.1|7619|7610.8|7608|1026
1740065700000|2025-02-20 15:35:00|7614.1|7612|7614.7|7611.9|7615.7|7612.9|7606.6|7603.3|1018
1740066000000|2025-02-20 15:40:00|7615.7|7612.3|7625.4|7622.6|7631.4|7628.1|7613.1|7609.9|1550
1740066300000|2025-02-20 15:45:00|7625.1|7622.3|7619.6|7616.8|7635.6|7632.4|7613|7609.7|3347
1740066600000|2025-02-20 15:50:00|7619|7616.2|7621.6|7618.8|7626.6|7623.4|7619|7615.8|1753
1740066900000|2025-02-20 15:55:00|7621.2|7618.4|7618.6|7615.8|7623.6|7620.4|7618.6|7615.8|924
1740067200000|2025-02-20 16:00:00|7619.2|7615.4|7625.2|7622.4|7628.2|7625.4|7616.2|7612.8|637
1740067500000|2025-02-20 16:05:00|7625.9|7623.1|7626.9|7624.1|7628.6|7625.4|7622.6|7619.4|1340
1740067800000|2025-02-20 16:10:00|7627.2|7624.4|7629.6|7626.8|7630.6|7627.8|7623.6|7620.4|1250
1740068100000|2025-02-20 16:15:00|7630.2|7627.4|7635.2|7632.4|7637.5|7634.4|7629.2|7625.8|921
1740068400000|2025-02-20 16:20:00|7635.8|7632|7636.2|7632.4|7639.2|7636|7633.2|7630.4|2890
1740068700000|2025-02-20 16:25:00|7635.2|7633|7645.2|7642.4|7646.2|7643.4|7635.2|7632|7258
1740069000000|2025-02-20 16:30:00|7645.8|7642|7650|7647.2|7656.4|7653.2|7644.8|7642|4819
1740069300000|2025-02-20 16:35:00|7649.6|7646.8|7642.8|7640|7650|7647.2|7639.1|7636.3|2118
1740069600000|2025-02-20 16:40:00|7643.4|7639.6|7646.7|7642.9|7647.7|7644.6|7638.8|7635.6|1416
1740069900000|2025-02-20 16:45:00|7646.1|7643.3|7640.1|7637.3|7646.7|7643.4|7636.1|7632.7|1522
1740070200000|2025-02-20 16:50:00|7639.7|7636.9|7646.3|7643.5|7647.7|7644.5|7639.7|7636.9|622
1740070500000|2025-02-20 16:55:00|7645.7|7642.9|7639.1|7635.3|7651|7648.2|7637.7|7634.5|1522
1740070800000|2025-02-20 17:00:00|7638.7|7635.9|7654.6|7651.8|7655|7651.8|7634.1|7630.3|3332
1740071100000|2025-02-20 17:05:00|7655.6|7652.8|7656.9|7653.1|7656.9|7653.8|7651.6|7648.1|1743
1740071400000|2025-02-20 17:10:00|7656.6|7653.8|7661.6|7658.8|7665.2|7662|7655.6|7652.8|3345
1740071700000|2025-02-20 17:15:00|7661.9|7659.1|7656.5|7653.7|7663.6|7660.8|7651.3|7648.5|2405
1740072000000|2025-02-20 17:20:00|7656.9|7653.1|7670.8|7668|7672.2|7669.4|7656.9|7653.1|2659
1740072300000|2025-02-20 17:25:00|7671.2|7668.4|7673.5|7669.7|7675.1|7672|7669.4|7666.1|2904
1740072600000|2025-02-20 17:30:00|7673.1|7670.3|7678.1|7674.3|7681.5|7678.7|7670.5|7667.1|1976
1740072900000|2025-02-20 17:35:00|7677.5|7674.7|7677.5|7674.7|7680.5|7677.7|7674.5|7671.3|1445
1740073200000|2025-02-20 17:40:00|7678.1|7674.3|7655.1|7652.3|7679.5|7676.7|7653.3|7650.5|2178
1740073500000|2025-02-20 17:45:00|7654.7|7651.9|7655.9|7653.1|7661.9|7658.7|7653.3|7650.5|1518
1740073800000|2025-02-20 17:50:00|7655.5|7652.7|7654.5|7651.7|7656.9|7653.7|7645.1|7641.9|1349
1740074100000|2025-02-20 17:55:00|7654.9|7651.1|7650.3|7647.5|7654.9|7651.6|7647.9|7645.1|1021
1740074400000|2025-02-20 18:00:00|7649.3|7646.5|7650.9|7648.1|7651.9|7648.7|7645.9|7642.5|769
1740074700000|2025-02-20 18:05:00|7651.3|7648.5|7648.5|7645.7|7659.9|7656.7|7646.5|7643.1|1321
1740075000000|2025-02-20 18:10:00|7648.9|7646.1|7650.5|7646.7|7655.5|7652.1|7647.5|7644.7|888
1740075300000|2025-02-20 18:15:00|7649.5|7647.1|7645.5|7642.7|7651.5|7648.7|7642.3|7639.1|728
1740075600000|2025-02-20 18:20:00|7646.5|7644.7|7656.3|7653.5|7657.9|7654.5|7644.5|7641.7|2131
1740075900000|2025-02-20 18:25:00|7655.9|7653.1|7665.9|7663.1|7667.3|7664.1|7654.3|7651.5|1353
1740076200000|2025-02-20 18:30:00|7666.9|7664.1|7664.9|7662.1|7669.3|7666.5|7662.9|7660.1|1001
1740076500000|2025-02-20 18:35:00|7665.3|7661.5|7656.9|7654.1|7669.3|7666.1|7656.2|7652.9|576
1740076800000|2025-02-20 18:40:00|7657.9|7654.9|7661.3|7657.5|7663.9|7660.5|7656.9|7654.1|1670
1740077100000|2025-02-20 18:45:00|7660.9|7658.1|7666.3|7663.5|7668.3|7665.1|7660.9|7658.1|486
1740077400000|2025-02-20 18:50:00|7665.9|7663.1|7659.9|7657.1|7669.3|7666.1|7659.3|7656.1|459
1740077700000|2025-02-20 18:55:00|7660.3|7657.5|7657.3|7654.5|7666.3|7663.1|7656.7|7653.1|589
1740078000000|2025-02-20 19:00:00|7657.1|7654.3|7638.7|7635.9|7657.1|7654.3|7636.4|7633.2|2233
1740078300000|2025-02-20 19:05:00|7639|7636.2|7616.8|7614|7640|7636.9|7616.8|7613.4|1706
1740078600000|2025-02-20 19:10:00|7617.2|7614.4|7612.4|7608.6|7617.8|7614.6|7607.2|7604|1589
1740078900000|2025-02-20 19:15:00|7613.2|7609.4|7618.8|7615|7620.8|7618|7608.2|7605.4|1098
1740079200000|2025-02-20 19:20:00|7618.2|7615.4|7621.8|7619|7625.4|7622.6|7615.2|7612|2791
1740079500000|2025-02-20 19:25:00|7622.4|7618.6|7615.4|7612.6|7623.8|7620.6|7611.2|7608|4806
1740079800000|2025-02-20 19:30:00|7615|7612.2|7618.6|7615.8|7621.2|7617.8|7612.4|7609.2|1732
1740080100000|2025-02-20 19:35:00|7618|7615.2|7615|7612.2|7621|7617.2|7614.4|7611.2|292
1740080400000|2025-02-20 19:40:00|7615.6|7612.8|7620.6|7616.8|7620.6|7617.2|7614|7611.2|536
1740080700000|2025-02-20 19:45:00|7620.2|7617.4|7620|7616.2|7624.6|7621.8|7618.6|7615.8|312
1740081000000|2025-02-20 19:50:00|7619.6|7616.8|7620|7617.2|7621|7617.8|7618.4|7615.2|171
1740081300000|2025-02-20 19:55:00|7620.4|7617.6|7620|7616.2|7620.4|7617.6|7617|7613.8|170
1740081600000|2025-02-20 20:00:00|7619.4|7616.6|7615.4|7612.6|7620.4|7617.2|7615.4|7612.6|370
1740081900000|2025-02-20 20:05:00|7616.4|7612.2|7617.4|7614.6|7619.4|7616.6|7615.4|7612.2|159
1740082200000|2025-02-20 20:10:00|7616.4|7613.6|7618.6|7615.8|7619.4|7616.6|7615.4|7612.6|199
1740082500000|2025-02-20 20:15:00|7619|7616.2|7618.4|7615.6|7619.4|7616.6|7615.4|7612.6|305
1740082800000|2025-02-20 20:20:00|7618|7615.2|7615.3|7612.5|7618.7|7615.6|7614.3|7611.5|482
1740083100000|2025-02-20 20:25:00|7616.3|7612.9|7611.3|7608.5|7616.3|7613.2|7611.3|7608.5|147
1740083400000|2025-02-20 20:30:00|7612.3|7609.5|7616.9|7614.1|7617.3|7614.1|7612.3|7609.2|136
1740083700000|2025-02-20 20:35:00|7617.3|7614.5|7619.3|7615.5|7619.3|7616.5|7616.9|7613.5|43
1740084000000|2025-02-20 20:40:00|7618.9|7616.1|7619.9|7617.1|7620.3|7617.1|7616.9|7614.1|53
1740084300000|2025-02-20 20:45:00|7620.3|7617.5|7616.9|7613.1|7620.3|7617.5|7615.8|7612.5|139
1740084600000|2025-02-20 20:50:00|7617.3|7613.5|7617.9|7614.1|7619.3|7616.5|7616.3|7613.1|120
1740084900000|2025-02-20 20:55:00|7617.3|7614.5|7616.3|7613.5|7619.3|7615.9|7616.3|7613.1|90
1740085200000|2025-02-20 21:00:00|7616.9|7613.1|7616.9|7613.1|7617.9|7615.1|7615.9|7612.5|118
1740085500000|2025-02-20 21:05:00|7616.3|7613.5|7617.9|7614.1|7618.3|7615.5|7615.9|7612.1|34
1740085800000|2025-02-20 21:10:00|7617.5|7614.7|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|33
1740086100000|2025-02-20 21:15:00|7618.9|7615.7|7616.9|7614.1|7618.9|7615.7|7616.9|7614.1|17
1740086400000|2025-02-20 21:20:00|7617.3|7614.5|7618.3|7615.5|7618.9|7615.5|7616.9|7614.1|22
1740086700000|2025-02-20 21:25:00|7618.9|7615.1|7616.9|7613.1|7618.9|7615.5|7615.5|7612.7|57
1740087000000|2025-02-20 21:30:00|7616.3|7613.5|7620.5|7616.7|7620.9|7617.7|7615.9|7612.7|121
1740087300000|2025-02-20 21:35:00|7619.9|7617.1|7617.9|7615.1|7620.5|7617.1|7616.9|7613.7|53
1740087600000|2025-02-20 21:40:00|7618.5|7614.7|7616.9|7614.1|7619.3|7615.5|7615.9|7612.1|35
1740087900000|2025-02-20 21:45:00|7617.9|7613.7|7625.3|7621.5|7625.9|7622.7|7616.9|7613.7|162
1740088200000|2025-02-20 21:50:00|7624.9|7621.1|7623.9|7621.1|7625.9|7622.5|7621.9|7619.1|224
1740088500000|2025-02-20 21:55:00|7624.5|7620.7|7627.9|7624.1|7628.5|7625.1|7623.5|7620.7|307
1740088800000|2025-02-20 22:00:00|7627.4|7623.6|7631.6|7627.8|7631.6|7628.4|7627.1|7623.6|21
1740089100000|2025-02-20 22:05:00|7630.5|7626.7|7629.8|7626|7630.5|7626.7|7629.8|7626|1
1740089400000|2025-02-20 22:10:00|7630.5|7626.7|7630.8|7627|7630.8|7627|7630.4|7626.6|4
1740089700000|2025-02-20 22:15:00|7631.8|7628|7634.7|7630.9|7634.8|7631|7631.8|7628|19
1740090000000|2025-02-20 22:20:00|7634.8|7631|7632.2|7628.4|7634.8|7631|7632.2|7628.4|1
1740090600000|2025-02-20 22:30:00|7631.7|7627.9|7631.7|7627.9|7631.8|7628|7631.7|7627.9|1
1740091200000|2025-02-20 22:40:00|7631.8|7628|7631.8|7628|7631.8|7628|7631.8|7628|0
1740091800000|2025-02-20 22:50:00|7633|7629.2|7633.2|7629.4|7634.2|7630.4|7633|7629.2|9
1740092100000|2025-02-20 22:55:00|7632.4|7628.6|7632.3|7628.5|7632.8|7630|7632.3|7628.5|11
1740099600000|2025-02-21 01:00:00|7636.2|7628.4|7639.3|7635.5|7639.9|7636.6|7633.7|7628.4|450
1740099900000|2025-02-21 01:05:00|7638.7|7635.9|7642|7639.2|7642|7639.2|7637|7633.5|111
1740100200000|2025-02-21 01:10:00|7642.4|7638.6|7641|7638.2|7642.7|7639.2|7640.3|7636.8|49
1740100500000|2025-02-21 01:15:00|7640.6|7637.8|7637.8|7635|7640.6|7637.8|7636|7632.6|937
1740100800000|2025-02-21 01:20:00|7638.4|7634.6|7636.8|7633|7638.8|7636|7631.8|7629|161
1740101100000|2025-02-21 01:25:00|7635.8|7631.4|7631.8|7628|7635.8|7632|7630.6|7627.4|27
1740101400000|2025-02-21 01:30:00|7631.4|7628.6|7621.8|7619|7634.2|7631|7620.8|7618|139
1740101700000|2025-02-21 01:35:00|7621.4|7618|7614.8|7611|7622.2|7619|7612.8|7610|135
1740102000000|2025-02-21 01:40:00|7613.8|7610.6|7609.8|7606|7614.4|7611|7607.8|7604.6|123
1740102300000|2025-02-21 01:45:00|7609.2|7606.4|7607.8|7604|7611.8|7609|7606.8|7603.6|106
1740102600000|2025-02-21 01:50:00|7607.4|7604.6|7610.4|7607.6|7612.4|7609|7607.4|7604.6|122
1740102900000|2025-02-21 01:55:00|7610.8|7608|7608.4|7605.6|7610.8|7608|7608|7604.6|44
1740103200000|2025-02-21 02:00:00|7608|7605.2|7604.4|7600.6|7610.4|7607.2|7603.4|7600|218
1740103500000|2025-02-21 02:05:00|7604.8|7601|7608.2|7604.4|7609.8|7607|7603|7599.6|61
1740103800000|2025-02-21 02:10:00|7609.2|7605.4|7612.8|7610|7615.8|7613|7608.8|7605.4|80
1740104100000|2025-02-21 02:15:00|7613.4|7609.6|7614.4|7610.6|7615.4|7612|7613.4|7609.6|42
1740104400000|2025-02-21 02:20:00|7614.8|7611|7614.4|7611.6|7615.2|7612|7612.8|7609.6|53
1740104700000|2025-02-21 02:25:00|7614.8|7612|7613.4|7610.6|7616.1|7613|7612.4|7608.8|58
1740105000000|2025-02-21 02:30:00|7614.7|7610.9|7610.7|7607.9|7615.7|7612.6|7610.7|7607.5|53
1740105300000|2025-02-21 02:35:00|7610.5|7607.7|7610.7|7606.9|7611.7|7607.9|7608.7|7604.9|108
1740105600000|2025-02-21 02:40:00|7611.7|7607.9|7609.3|7605.5|7612.7|7609.9|7608.7|7605|62
1740105900000|2025-02-21 02:45:00|7609.7|7606.5|7604.9|7602.1|7609.7|7606.9|7604.9|7601.9|163
1740106200000|2025-02-21 02:50:00|7605.3|7601.5|7612.9|7610.1|7613.3|7610.1|7605.3|7601.5|112
1740106500000|2025-02-21 02:55:00|7613.3|7609.5|7611.9|7608.1|7614.3|7610.5|7609.9|7606.7|27
1740106800000|2025-02-21 03:00:00|7612.3|7608.5|7607.9|7604.1|7613.9|7610.1|7604.9|7601.7|59
1740107100000|2025-02-21 03:05:00|7608.9|7605.1|7607.9|7605.1|7610.3|7607.1|7607.9|7604.5|15
1740107400000|2025-02-21 03:10:00|7608.9|7605.5|7609.9|7606.1|7610.3|7607.1|7607.9|7604.5|10
1740107700000|2025-02-21 03:15:00|7610.3|7606.5|7608.9|7605.1|7610.3|7606.5|7606.3|7603.1|32
1740108000000|2025-02-21 03:20:00|7607.9|7606.1|7608.9|7605.1|7612.3|7608.5|7607.9|7605.1|76
1740108300000|2025-02-21 03:25:00|7609.3|7605.5|7607.9|7604.1|7609.3|7605.5|7605.9|7602.5|8
1740108600000|2025-02-21 03:30:00|7607.3|7603.5|7612.9|7609.1|7612.9|7610.1|7606.9|7603.5|28
1740108900000|2025-02-21 03:35:00|7612.7|7608.9|7611.9|7609.1|7612.9|7609.1|7609.9|7606.5|8
1740109200000|2025-02-21 03:40:00|7612.9|7610.1|7614.9|7611.1|7615.3|7611.9|7612.9|7609.5|20
1740109500000|2025-02-21 03:45:00|7613.9|7610.5|7611.9|7608.1|7615.9|7613.1|7610.9|7607.5|20
1740109800000|2025-02-21 03:50:00|7611.3|7608.5|7612.5|7608.7|7612.9|7609.5|7610.9|7607.7|7
1740110100000|2025-02-21 03:55:00|7612.9|7609.1|7612.9|7609.1|7613.3|7609.5|7610.9|7608.1|20
1740110400000|2025-02-21 04:00:00|7612.3|7609.5|7613.3|7609.5|7614.7|7611.5|7611.9|7608.5|14
1740110700000|2025-02-21 04:05:00|7612.3|7609.1|7611.2|7607.4|7612.3|7609.1|7610.9|7607.4|7
1740111000000|2025-02-21 04:10:00|7610.2|7606.4|7611.8|7608|7612.8|7609.1|7610.2|7606.4|7
1740111300000|2025-02-21 04:15:00|7610.8|7607.6|7612.8|7609|7613.2|7610|7610.8|7607.6|7
1740111600000|2025-02-21 04:20:00|7612.6|7608.8|7611.2|7607.4|7612.6|7609.4|7609.8|7606.4|8
1740111900000|2025-02-21 04:25:00|7611.8|7608.4|7614.2|7610.4|7614.2|7611|7610.8|7607.8|15
1740112200000|2025-02-21 04:30:00|7614.6|7611.4|7614.2|7610.4|7614.6|7611.8|7612.8|7609.4|11
1740112500000|2025-02-21 04:35:00|7613.8|7611|7616.2|7612.4|7616.2|7613|7613.8|7610.4|14
1740112800000|2025-02-21 04:40:00|7615.8|7613|7616.8|7613|7617.2|7614.4|7614.8|7611.6|8
1740113100000|2025-02-21 04:45:00|7615.8|7611.8|7614.2|7610.4|7615.8|7611.8|7614.2|7610.4|12
1740113400000|2025-02-21 04:50:00|7613.8|7611|7614.8|7612|7615.2|7612|7613.8|7610.4|8
1740113700000|2025-02-21 04:55:00|7615.2|7611.4|7610.2|7606.4|7615.2|7611.4|7610.2|7606.4|13
1740114000000|2025-02-21 05:00:00|7609.8|7607|7608.8|7606|7613|7609.8|7608.2|7605|83
1740114300000|2025-02-21 05:05:00|7609.2|7605.4|7606.6|7602.8|7609.2|7605.4|7604.6|7601.4|96
1740114600000|2025-02-21 05:10:00|7606.2|7602.4|7605.6|7602.8|7607.6|7604.4|7605.6|7602.4|28
1740114900000|2025-02-21 05:15:00|7605.2|7601.4|7608.6|7604.8|7611.2|7607.8|7604.6|7601.4|29
1740115200000|2025-02-21 05:20:00|7608.2|7604.4|7605.6|7602.8|7608.6|7605.4|7605.6|7602.8|69
1740115500000|2025-02-21 05:25:00|7605.2|7602.4|7604.6|7601.8|7606.2|7602.8|7603.6|7600.4|786
1740115800000|2025-02-21 05:30:00|7604.2|7601.4|7603.2|7599.4|7604.6|7601.4|7601.6|7598.4|158
1740116100000|2025-02-21 05:35:00|7603.6|7599.8|7600.3|7597.5|7604.6|7601.4|7600.3|7596.9|384
1740116400000|2025-02-21 05:40:00|7600.7|7596.5|7598.9|7595.1|7600.7|7596.9|7596.5|7593.7|100
1740116700000|2025-02-21 05:45:00|7599.3|7595.5|7599.3|7595.5|7600.9|7597.7|7598.3|7595.1|84
1740117000000|2025-02-21 05:50:00|7598.9|7595.1|7600.5|7597.7|7600.9|7597.7|7598.5|7595.1|11
1740117300000|2025-02-21 05:55:00|7600.9|7598.1|7598.9|7595.1|7601.9|7598.7|7597.5|7594.7|56
1740117600000|2025-02-21 06:00:00|7598.5|7594.7|7599.5|7596.7|7601.9|7598.7|7597.5|7594.1|26
1740117900000|2025-02-21 06:05:00|7599.9|7596.1|7601.3|7597.5|7601.3|7597.5|7598.5|7595.1|14
1740118200000|2025-02-21 06:10:00|7600.9|7598.5|7600.9|7597.1|7601.9|7598.5|7597.5|7594.3|37
1740118500000|2025-02-21 06:15:00|7599.9|7596.1|7601.9|7598.1|7602.9|7599.7|7599.5|7596.1|56
1740118800000|2025-02-21 06:20:00|7601.5|7597.7|7599.9|7596.1|7602.9|7599.7|7598.9|7595.7|21
1740119100000|2025-02-21 06:25:00|7599.5|7595.7|7601.5|7598.7|7602.9|7599.1|7598.9|7595.7|8
1740119400000|2025-02-21 06:30:00|7600.9|7597.1|7604.1|7600.3|7605.1|7601.9|7600.4|7597.1|438
1740119700000|2025-02-21 06:35:00|7603.7|7599.9|7599.1|7595.3|7604.1|7600.9|7597.5|7594.3|90
1740120000000|2025-02-21 06:40:00|7598.5|7595.7|7598.9|7595.1|7600.5|7596.7|7597.5|7594.3|84
1740120300000|2025-02-21 06:45:00|7598.5|7594.7|7595.3|7592.5|7599.7|7596.7|7595.3|7592.1|204
1740120600000|2025-02-21 06:50:00|7595.9|7592.1|7595.3|7591.5|7596.9|7593.7|7594.3|7591.1|279
1740120900000|2025-02-21 06:55:00|7594.9|7591.1|7595.9|7592.1|7596.9|7593.1|7594.3|7591.1|127
1740121200000|2025-02-21 07:00:00|7595.3|7591.5|7598.9|7596.1|7599.9|7596.5|7594.5|7591.1|65
1740121500000|2025-02-21 07:05:00|7599.3|7596.5|7598.9|7596.1|7600.9|7597.1|7598.3|7594.7|110
1740121800000|2025-02-21 07:10:00|7597.9|7595.1|7594.9|7591.1|7599.9|7596.5|7594.9|7591.1|42
1740122100000|2025-02-21 07:15:00|7594.8|7591|7595.8|7592|7596.8|7593.6|7594.2|7591|193
1740122400000|2025-02-21 07:20:00|7594.8|7591|7594.2|7591.4|7596.2|7593|7593.4|7590.6|179
1740122700000|2025-02-21 07:25:00|7593.8|7591|7596.2|7593.4|7597.8|7594|7593.8|7591|47
1740123000000|2025-02-21 07:30:00|7595.8|7592|7594.4|7591.6|7596.8|7593.6|7593.4|7590|100
1740123300000|2025-02-21 07:35:00|7594.8|7591|7596.8|7593|7597.2|7594.4|7593.8|7591|197
1740123600000|2025-02-21 07:40:00|7596.2|7593.4|7595.2|7592.4|7596.8|7593.4|7594.2|7591|60
1740123900000|2025-02-21 07:45:00|7594.8|7592|7594.8|7591|7595.8|7593|7593.4|7590|143
1740124200000|2025-02-21 07:50:00|7593.4|7590.6|7586.4|7583.6|7594.2|7591|7586.4|7583.6|981
1740124500000|2025-02-21 07:55:00|7586.8|7583|7588.4|7585.6|7588.8|7585.6|7584.4|7581|220
1740124800000|2025-02-21 08:00:00|7589.4|7586.6|7573.4|7570.6|7591.8|7588|7573|7570.2|920
1740125100000|2025-02-21 08:05:00|7573.8|7570|7571.4|7568.6|7574.4|7571|7569.4|7566.2|975
1740125400000|2025-02-21 08:10:00|7571.2|7568.4|7576.4|7573.6|7578.8|7575.6|7570.4|7567.6|744
1740125700000|2025-02-21 08:15:00|7576.2|7573.4|7579.6|7576.8|7584|7580.8|7573.4|7569.6|1185
1740126000000|2025-02-21 08:20:00|7580|7576.2|7579.6|7576.8|7586|7582.8|7578.4|7575.2|488
1740126300000|2025-02-21 08:25:00|7579.8|7577|7585.8|7582|7586|7582.8|7578.6|7575.8|5669
1740126600000|2025-02-21 08:30:00|7585.4|7581.6|7578.8|7575|7585.8|7582.6|7573.4|7570.6|3229
1740126900000|2025-02-21 08:35:00|7578.2|7575.4|7571.8|7569|7579.4|7576|7570.8|7567.6|623
1740127200000|2025-02-21 08:40:00|7572.2|7569.4|7565.8|7562|7574.8|7572|7565.2|7562|772
1740127500000|2025-02-21 08:45:00|7565.2|7562.4|7560.4|7557.6|7565.8|7562.6|7557.4|7554.2|1533
1740127800000|2025-02-21 08:50:00|7561.2|7558.4|7563.3|7559.5|7566.2|7563.4|7558.4|7555.6|956
1740128100000|2025-02-21 08:55:00|7562.9|7560.1|7560.3|7557.5|7566.7|7563.5|7560.3|7556.5|272
1740128400000|2025-02-21 09:00:00|7560.7|7557.9|7560.7|7556.9|7568.7|7565.5|7559.7|7556.9|1209
1740128700000|2025-02-21 09:05:00|7560.1|7557.3|7562.1|7559.3|7564.3|7560.9|7559.1|7555.9|250
1740129000000|2025-02-21 09:10:00|7561.3|7558.5|7581.9|7578.1|7581.9|7578.5|7561.1|7557.9|958
1740129300000|2025-02-21 09:15:00|7581.5|7578.7|7570.5|7567.7|7583.9|7581.1|7569.3|7566.1|791
1740129600000|2025-02-21 09:20:00|7570.3|7567.5|7571.3|7568.5|7572.9|7569.5|7568.3|7565.1|887
1740129900000|2025-02-21 09:25:00|7570.9|7568.1|7573.3|7570.5|7574.3|7571.5|7569.3|7566.1|440
1740130200000|2025-02-21 09:30:00|7572.9|7569.1|7570.1|7567.3|7574.9|7571.7|7569.1|7565.9|540
1740130500000|2025-02-21 09:35:00|7569.7|7566.9|7571.1|7568.3|7574.9|7571.7|7569.1|7565.9|1119
1740130800000|2025-02-21 09:40:00|7571.7|7568.9|7581.9|7578.1|7581.9|7578.7|7571.1|7567.9|576
1740131100000|2025-02-21 09:45:00|7582.3|7579.5|7583.5|7580.7|7585.9|7582.1|7579.5|7576.7|292
1740131400000|2025-02-21 09:50:00|7583.9|7581.1|7584.9|7581.1|7585.9|7582.7|7579.5|7576.7|371
1740131700000|2025-02-21 09:55:00|7584.3|7581.5|7576.3|7573.5|7584.3|7581.5|7576.3|7573.5|489
1740132000000|2025-02-21 10:00:00|7575.9|7573.1|7566.1|7563.3|7578.3|7575.5|7565.3|7562.5|1101
1740132300000|2025-02-21 10:05:00|7565.3|7562.5|7560.7|7556.9|7566.7|7563.3|7560.1|7556.8|588
1740132600000|2025-02-21 10:10:00|7561.1|7558.3|7558.5|7554.7|7561.1|7558.3|7555.9|7552.8|1422
1740132900000|2025-02-21 10:15:00|7558.1|7555.3|7558.9|7556.1|7561.5|7558.1|7556.5|7553.7|420
1740133200000|2025-02-21 10:20:00|7558.7|7555.9|7553.5|7549.7|7561.3|7557.5|7552.9|7549.7|673
1740133500000|2025-02-21 10:25:00|7553.1|7550.3|7557.5|7553.7|7562.9|7560.1|7553.1|7549.7|1038
1740133800000|2025-02-21 10:30:00|7556.9|7554.1|7557.4|7553.6|7559.4|7554.6|7551.8|7548.6|827
1740134100000|2025-02-21 10:35:00|7557|7554.2|7556.4|7552.6|7560.4|7557|7555.8|7552.6|471
1740134400000|2025-02-21 10:40:00|7556.2|7552.4|7546.4|7542.6|7556.2|7553|7534.2|7531.4|2695
1740134700000|2025-02-21 10:45:00|7546.8|7543|7546|7543.2|7553|7549.2|7542.8|7539.4|3096
1740135000000|2025-02-21 10:50:00|7545|7542.2|7547.8|7544|7550.6|7547.2|7542.8|7539.6|752
1740135300000|2025-02-21 10:55:00|7546.8|7543.6|7538.4|7534.6|7547.4|7544.2|7536|7533.2|505
1740135600000|2025-02-21 11:00:00|7538|7535.2|7541.6|7537.8|7545.4|7541.6|7537.8|7534.6|832
1740135900000|2025-02-21 11:05:00|7541.4|7538.6|7550.6|7547.8|7551.6|7548.3|7541|7538.2|649
1740136200000|2025-02-21 11:10:00|7550|7546.8|7553|7550.2|7556.6|7553.8|7547.1|7543.7|722
1740136500000|2025-02-21 11:15:00|7552.2|7549.4|7554.6|7550.8|7555.6|7552.4|7548.6|7544.8|418
1740136800000|2025-02-21 11:20:00|7553.6|7551.2|7555|7552.2|7556.4|7553.2|7551.2|7548.4|313
1740137100000|2025-02-21 11:25:00|7555.6|7551.8|7552.6|7548.8|7557.2|7554.4|7550.2|7547.2|571
1740137400000|2025-02-21 11:30:00|7552.2|7549.4|7549.6|7545.8|7552.6|7549.4|7545.2|7541.8|460
1740137700000|2025-02-21 11:35:00|7549|7546.2|7548|7544.2|7550|7547.2|7544.2|7541.4|123
1740138000000|2025-02-21 11:40:00|7547.6|7544.8|7552|7549.2|7552|7549.2|7546|7542.8|1146
1740138300000|2025-02-21 11:45:00|7552.4|7548.6|7547.4|7543.6|7556.6|7553.2|7546|7542.8|451
1740138600000|2025-02-21 11:50:00|7546.8|7544|7541.4|7538.6|7546.8|7544|7540|7536.8|297
1740138900000|2025-02-21 11:55:00|7541|7538.2|7544|7541.2|7545.6|7542.2|7540|7537.2|740
1740139200000|2025-02-21 12:00:00|7543.6|7540.8|7560.1|7556.3|7562.2|7559.4|7543.6|7540.8|763
1740139500000|2025-02-21 12:05:00|7560.3|7557.3|7563.5|7559.7|7565.5|7562.3|7555|7551.8|362
1740139800000|2025-02-21 12:10:00|7562.9|7560.1|7560.5|7557.7|7568.9|7565.7|7558.9|7555.7|378
1740140100000|2025-02-21 12:15:00|7560.1|7557.3|7558.1|7555.3|7560.9|7557.7|7556.5|7553.7|217
1740140400000|2025-02-21 12:20:00|7557.1|7554.3|7553.1|7550.3|7557.9|7555.1|7552.5|7549.3|563
1740140700000|2025-02-21 12:25:00|7552.5|7549.7|7552.5|7548.7|7555.5|7552.2|7551.5|7547.7|319
1740141000000|2025-02-21 12:30:00|7551.9|7549.1|7557.1|7554.3|7559.1|7556.3|7550.5|7547.7|605
1740141300000|2025-02-21 12:35:00|7558.1|7554.7|7561.1|7558.3|7564.5|7561.1|7557.1|7554.3|216
1740141600000|2025-02-21 12:40:00|7562.1|7559.3|7558.9|7556.1|7565.1|7562.3|7558.7|7555.3|135
1740141900000|2025-02-21 12:45:00|7558.5|7555.7|7563.5|7559.7|7563.5|7559.7|7554.9|7551.7|319
1740142200000|2025-02-21 12:50:00|7562.5|7559.3|7563.7|7559.9|7568.7|7565.5|7562.1|7559.3|1332
1740142500000|2025-02-21 12:55:00|7562.7|7560.3|7557.7|7554.9|7563.7|7560.3|7557.1|7553.9|366
1740142800000|2025-02-21 13:00:00|7558.1|7555.3|7555.5|7551.7|7559.7|7556.3|7550.9|7547.7|1548
1740143100000|2025-02-21 13:05:00|7555.1|7552.3|7562.1|7559.3|7563.5|7560.7|7552.1|7548.7|371
1740143400000|2025-02-21 13:10:00|7562.9|7560.1|7563.1|7560.3|7564.5|7561.3|7555.3|7552.3|286
1740143700000|2025-02-21 13:15:00|7563.5|7560.7|7561.7|7557.9|7563.9|7561.1|7559.1|7555.9|279
1740144000000|2025-02-21 13:20:00|7561.3|7558.5|7564.1|7561.3|7564.1|7561.3|7557.1|7554.3|566
1740144300000|2025-02-21 13:25:00|7564.5|7560.7|7568.7|7564.9|7569.1|7565.9|7561.1|7558.3|350
1740144600000|2025-02-21 13:30:00|7568.3|7565.5|7569.1|7566.3|7572.7|7569.5|7565.1|7561.9|1034
1740144900000|2025-02-21 13:35:00|7568.7|7565.9|7575.1|7572.3|7577.1|7573.8|7568.7|7565.9|385
1740145200000|2025-02-21 13:40:00|7574.6|7570.8|7576.2|7573.4|7578.6|7575.4|7572.6|7569.3|519
1740145500000|2025-02-21 13:45:00|7576.6|7572.8|7581|7578.2|7583.2|7580.4|7575.2|7572.4|628
1740145800000|2025-02-21 13:50:00|7580.6|7577.8|7582.6|7578.8|7583.6|7580.2|7576|7572.8|939
1740146100000|2025-02-21 13:55:00|7582.2|7579.8|7575.6|7571.8|7589.6|7586.4|7575.2|7571.8|1961
1740146400000|2025-02-21 14:00:00|7575|7572.2|7551.4|7547.6|7575.6|7572.2|7540.6|7537.4|4429
1740146700000|2025-02-21 14:05:00|7550|7547.2|7535.4|7531.6|7554.4|7551.2|7529.8|7526.6|2654
1740147000000|2025-02-21 14:10:00|7534.8|7532|7538|7535.2|7540|7536.6|7513.8|7510.6|4920
1740147300000|2025-02-21 14:15:00|7538.4|7534.6|7529.6|7526.8|7544.6|7541.4|7523.8|7521|2755
1740147600000|2025-02-21 14:20:00|7529.2|7526.4|7524.8|7522|7531.8|7528|7523.2|7519.8|1248
1740147900000|2025-02-21 14:25:00|7524.6|7521.8|7520.2|7517.4|7531.2|7527.8|7519.6|7516.4|1219
1740148200000|2025-02-21 14:30:00|7519.8|7517|7502.6|7499.8|7521.6|7518.4|7502.4|7498.8|4755
1740148500000|2025-02-21 14:35:00|7503.6|7500.8|7531.6|7527.8|7536.2|7532.8|7503.6|7500.2|3227
1740148800000|2025-02-21 14:40:00|7531.2|7527.4|7517.4|7513.6|7538|7535.2|7516|7512.6|873
1740149100000|2025-02-21 14:45:00|7516.6|7512.8|7519.4|7515.6|7523|7519.6|7510.6|7507.2|2095
1740149400000|2025-02-21 14:50:00|7519|7515.2|7521.2|7518.4|7526.4|7523.6|7514.5|7511.2|1835
1740149700000|2025-02-21 14:55:00|7521.8|7518|7510.8|7507|7522.8|7519.4|7506.4|7503|1334
1740150000000|2025-02-21 15:00:00|7509|7506.2|7501|7497.2|7516|7512.8|7500.4|7497.2|2166
1740150300000|2025-02-21 15:05:00|7499.4|7496.6|7503.4|7499.6|7505.8|7502|7497.4|7494.2|2197
1740150600000|2025-02-21 15:10:00|7503|7499.2|7490.2|7487.4|7504.4|7501.6|7488.2|7485.4|2839
1740150900000|2025-02-21 15:15:00|7490.4|7487.6|7492.4|7489.6|7498.2|7495.4|7488.2|7485|2440
1740151200000|2025-02-21 15:20:00|7492.8|7489|7501.2|7497.4|7502|7498.6|7486.4|7483.2|1675
1740151500000|2025-02-21 15:25:00|7501.6|7497.8|7487.4|7484.6|7508|7505|7486.4|7483.6|2331
1740151800000|2025-02-21 15:30:00|7487.8|7484|7479.2|7476.4|7495.2|7492.4|7477.6|7474.8|1765
1740152100000|2025-02-21 15:35:00|7479.6|7475.8|7472.2|7469.4|7481.2|7477.4|7467|7463.8|1869
1740152400000|2025-02-21 15:40:00|7472.6|7468.8|7473.2|7470.4|7480.6|7477.4|7471|7467.4|1494
1740152700000|2025-02-21 15:45:00|7473.3|7470.5|7474.2|7471.4|7480.2|7477.4|7469.7|7466.9|1676
1740153000000|2025-02-21 15:50:00|7473.7|7470.9|7478.3|7474.5|7481.7|7477.9|7471.7|7467.9|1068
1740153300000|2025-02-21 15:55:00|7477.7|7474.9|7472.3|7469.5|7483.8|7480.5|7472.3|7469.5|1242
1740153600000|2025-02-21 16:00:00|7472.1|7469.3|7467.3|7464.5|7476.7|7473.5|7464.3|7461.5|1274
1740153900000|2025-02-21 16:05:00|7467.7|7463.9|7470.3|7466.5|7471.3|7467.5|7466.3|7462.9|1179
1740154200000|2025-02-21 16:10:00|7469.7|7465.9|7467.3|7464.5|7470.7|7467.5|7466.1|7462.9|1204
1740154500000|2025-02-21 16:15:00|7467.1|7464.3|7464.1|7461.3|7471.7|7467.9|7462.7|7459.5|3028
1740154800000|2025-02-21 16:20:00|7463.7|7460.9|7462.3|7459.5|7469.7|7466.5|7461.3|7458.1|1924
1740155100000|2025-02-21 16:25:00|7463.3|7460.5|7471.7|7467.9|7474.7|7471.5|7460.3|7457.1|3597
1740155400000|2025-02-21 16:30:00|7471.3|7468.5|7466.5|7462.7|7471.3|7468.5|7464|7460.7|2988
1740155700000|2025-02-21 16:35:00|7465.1|7462.3|7469.1|7466.3|7479.1|7476.3|7465.1|7462.3|1622
1740156000000|2025-02-21 16:40:00|7469.7|7465.9|7477.3|7474.5|7486.7|7483.5|7467.1|7464.3|1987
1740156300000|2025-02-21 16:45:00|7478.3|7475|7476.9|7473.1|7487.3|7483.5|7474.3|7470.9|1243
1740156600000|2025-02-21 16:50:00|7477.7|7473.9|7470.1|7467.3|7477.7|7474.3|7466|7462.7|1175
1740156900000|2025-02-21 16:55:00|7470.5|7466.7|7468.5|7464.7|7473.5|7470.3|7466.9|7463.7|821
1740157200000|2025-02-21 17:00:00|7468.9|7466.1|7471.9|7469.1|7475.5|7472.3|7468.9|7466.1|758
1740157500000|2025-02-21 17:05:00|7472.5|7468.7|7464.9|7462.1|7476.1|7472.7|7464.9|7462.1|431
1740157800000|2025-02-21 17:10:00|7465.5|7461.7|7462.9|7460.1|7466.9|7464.1|7454.7|7451.5|2187
1740158100000|2025-02-21 17:15:00|7464.5|7460.7|7462.9|7460.1|7469.5|7465.7|7458.9|7455.5|1274
1740158400000|2025-02-21 17:20:00|7463.3|7459.5|7463.7|7460.9|7467.7|7464.3|7461.1|7457.7|829
1740158700000|2025-02-21 17:25:00|7464.3|7460.5|7469.7|7465.9|7472.7|7469.4|7463.7|7460.4|338
1740159000000|2025-02-21 17:30:00|7469.2|7466.4|7473.6|7469.8|7476.6|7473.4|7469.2|7466|441
1740159300000|2025-02-21 17:35:00|7473.1|7470.3|7470|7466.2|7473.6|7470.3|7466.2|7463.4|426
1740159600000|2025-02-21 17:40:00|7469.6|7465.8|7468.2|7464.4|7472.6|7469.2|7466.2|7463.4|444
1740159900000|2025-02-21 17:45:00|7468.6|7464.8|7467.2|7464.4|7469.6|7466.4|7464.2|7461|294
1740160200000|2025-02-21 17:50:00|7466.6|7463.4|7464.2|7461.4|7467.2|7464.4|7463|7459.8|399
1740160500000|2025-02-21 17:55:00|7464.6|7461.8|7462|7459.2|7469.6|7466.2|7462|7459.2|356
1740160800000|2025-02-21 18:00:00|7461.2|7458.4|7451.2|7448.4|7464.6|7461.8|7451.2|7448.4|470
1740161100000|2025-02-21 18:05:00|7451.6|7448.8|7447.2|7444.4|7456.6|7453.2|7447.2|7444.4|1008
1740161400000|2025-02-21 18:10:00|7447.6|7443.8|7441|7438.2|7447.6|7444.2|7435|7431.6|2695
1740161700000|2025-02-21 18:15:00|7441.6|7437.8|7440|7437.2|7445|7441.6|7437|7433.8|589
1740162000000|2025-02-21 18:20:00|7441|7438.2|7444|7441.2|7452.4|7448.6|7441|7438|1237
1740162300000|2025-02-21 18:25:00|7444.4|7440.6|7435|7432.2|7444.6|7441.2|7435|7430.6|580
1740162600000|2025-02-21 18:30:00|7435.4|7431.6|7435|7432.2|7439.4|7436.2|7433.8|7430.6|983
1740162900000|2025-02-21 18:35:00|7435.4|7431.6|7436|7433.2|7439|7435.2|7434|7431.2|675
1740163200000|2025-02-21 18:40:00|7436.8|7434|7430.4|7426.6|7437.4|7434.2|7428.8|7425.6|1827
1740163500000|2025-02-21 18:45:00|7430|7427.2|7432|7429.2|7432|7429.2|7428.8|7425.6|491
1740163800000|2025-02-21 18:50:00|7431.8|7429|7430|7427.2|7434|7430.6|7429|7426.2|765
1740164100000|2025-02-21 18:55:00|7430.4|7426.6|7427|7424.2|7432.4|7429.2|7427|7423.8|565
1740164400000|2025-02-21 19:00:00|7427.6|7423.8|7432.6|7428.8|7433.6|7430.2|7424|7420.8|1406
1740164700000|2025-02-21 19:05:00|7432|7429.2|7428.6|7424.8|7432.6|7429.4|7427|7423.6|697
1740165000000|2025-02-21 19:10:00|7428|7425.2|7422|7419.2|7429|7426.2|7417.8|7414.6|1581
1740165300000|2025-02-21 19:15:00|7423|7420.2|7420.1|7417.3|7424.4|7421.2|7418.4|7415.6|1947
1740165600000|2025-02-21 19:20:00|7420.5|7417.7|7416.9|7414.1|7421.4|7418.2|7415.1|7412.3|884
1740165900000|2025-02-21 19:25:00|7418.4|7414.6|7411.5|7407.7|7420.4|7417|7410.1|7407.3|3919
1740166200000|2025-02-21 19:30:00|7411.1|7408.3|7408.5|7405.7|7412.9|7410.1|7406.1|7403.3|1237
1740166500000|2025-02-21 19:35:00|7408.1|7405.3|7407.1|7404.3|7409.5|7406.3|7403.1|7400.3|1768
1740166800000|2025-02-21 19:40:00|7407.5|7403.7|7402.1|7399.3|7407.5|7404.3|7401.1|7398.3|719
1740167100000|2025-02-21 19:45:00|7402.5|7398.7|7405.1|7402.3|7406.1|7403.3|7402.1|7398.7|382
1740167400000|2025-02-21 19:50:00|7405.7|7401.9|7406.7|7402.9|7407.5|7404.3|7401.3|7397.9|253
1740167700000|2025-02-21 19:55:00|7406.1|7403.3|7405.1|7402.3|7411.1|7407.3|7405.1|7401.7|635
1740168000000|2025-02-21 20:00:00|7405.5|7401.7|7400.3|7397.5|7406.7|7403.5|7400.3|7396.9|1643
1740168300000|2025-02-21 20:05:00|7399.7|7396.9|7401.7|7397.9|7401.7|7398.5|7396.9|7393.7|1799
1740168600000|2025-02-21 20:10:00|7401.3|7398.5|7401.3|7398.5|7404.7|7401.5|7398.3|7394.9|752
1740168900000|2025-02-21 20:15:00|7402.3|7399.5|7398.3|7395.5|7402.7|7399.5|7398.3|7395.1|191
1740169200000|2025-02-21 20:20:00|7397.4|7394.6|7398.3|7395.5|7399.3|7396.1|7396.3|7393.5|244
1740169500000|2025-02-21 20:25:00|7398.4|7395.6|7396.3|7393.5|7400.9|7397.6|7396.3|7393|481
1740169800000|2025-02-21 20:30:00|7397.3|7394.5|7397.8|7394|7399.8|7396.5|7396.4|7393|173
1740170100000|2025-02-21 20:35:00|7397.4|7394.6|7401.8|7398|7401.8|7398.6|7396.3|7393|336
1740170400000|2025-02-21 20:40:00|7400.8|7397.6|7397.8|7394|7401.8|7398.6|7394.4|7391|165
1740170700000|2025-02-21 20:45:00|7397.4|7394.6|7396.4|7393.6|7398.9|7395.6|7395.4|7392.6|285
1740171000000|2025-02-21 20:50:00|7397.2|7394.4|7398.8|7395|7398.8|7395.6|7395.4|7392.2|129
1740171300000|2025-02-21 20:55:00|7398.4|7394.6|7391.8|7388|7398.8|7395|7390.2|7387|663
1740171600000|2025-02-21 21:00:00|7392.2|7389|7394.2|7391.4|7395.6|7392.4|7392.2|7389|86
1740171900000|2025-02-21 21:05:00|7393.7|7390.4|7392.4|7389.6|7396.8|7393.4|7391.8|7388|122
1740172200000|2025-02-21 21:10:00|7393.4|7389|7392.4|7388.6|7393.8|7390.4|7391.4|7388|107
1740172500000|2025-02-21 21:15:00|7392.8|7389|7393.8|7390|7394.8|7391.6|7390.4|7387.2|137
1740172800000|2025-02-21 21:20:00|7393.4|7389.6|7393.4|7389.6|7393.9|7390.6|7392.4|7389.1|86
1740173100000|2025-02-21 21:25:00|7392.4|7389.2|7393.4|7389.6|7394.8|7391.6|7392.4|7389|78
1740173400000|2025-02-21 21:30:00|7393.8|7390|7391.4|7387.6|7394.8|7391.6|7390.4|7387.2|131
1740173700000|2025-02-21 21:35:00|7390.4|7388|7390.4|7387.6|7391.8|7388.6|7390.4|7387.2|23
1740174000000|2025-02-21 21:40:00|7391|7387.2|7390.4|7387.6|7393.8|7390.4|7390.4|7387.2|52
1740174300000|2025-02-21 21:45:00|7391.8|7388|7391.4|7388.6|7392.8|7389|7390.4|7387.2|82
1740174600000|2025-02-21 21:50:00|7391.8|7389|7395.4|7392.6|7395.4|7392.6|7390.8|7387.6|96
1740174900000|2025-02-21 21:55:00|7396.8|7393|7394.3|7391.5|7397.8|7394.6|7394.3|7391|76
1740351600000|2025-02-23 23:00:00|7390.4|7386.6|7393.8|7390|7399.9|7395|7384.5|7381.7|1042
1740351900000|2025-02-23 23:05:00|7393.9|7390.1|7404.2|7400.4|7406.3|7402.5|7393.9|7390.1|133
1740352200000|2025-02-23 23:10:00|7403.8|7400|7413.3|7409.5|7413.5|7410.1|7401.2|7397.4|84
1740352500000|2025-02-23 23:15:00|7412.8|7410|7405.3|7401.5|7413.7|7410.9|7404.3|7400.5|116
1740352800000|2025-02-23 23:20:00|7404.8|7402|7412.3|7408.5|7412.3|7408.5|7402.9|7400.1|31
1740353100000|2025-02-23 23:25:00|7412.4|7408.6|7415.3|7411.5|7416.9|7413.5|7411.9|7408.6|40
1740353400000|2025-02-23 23:30:00|7414.9|7411.1|7413.3|7409.5|7414.9|7411.6|7411.3|7408.5|67
1740353700000|2025-02-23 23:35:00|7412.9|7409.1|7417.4|7413.6|7417.9|7414.1|7412.3|7409.1|91
1740354000000|2025-02-23 23:40:00|7417.9|7414.1|7414.4|7410.6|7419.4|7416.6|7413.4|7409.6|154
1740354300000|2025-02-23 23:45:00|7414.9|7411.1|7412.4|7408.6|7415.4|7412.1|7411.4|7407.6|7
1740354600000|2025-02-23 23:50:00|7411.4|7407.6|7411.9|7408.1|7413.9|7410.1|7411.4|7407.6|7
1740354900000|2025-02-23 23:55:00|7411.4|7408.6|7410.4|7406.6|7412|7408.6|7410.4|7406.6|32
1740355200000|2025-02-24 00:00:00|7410.9|7407.1|7407|7403.2|7411.4|7407.6|7403.8|7400|15
1740355500000|2025-02-24 00:05:00|7407.4|7403.6|7411.4|7407.6|7411.4|7407.6|7406.8|7403|1
1740355800000|2025-02-24 00:10:00|7410.4|7406.6|7410.4|7406.6|7412.8|7409|7409.8|7406.6|5
1740356100000|2025-02-24 00:15:00|7410.8|7407.6|7413.4|7409.6|7413.9|7410.1|7409.8|7406|12
1740356400000|2025-02-24 00:20:00|7413.8|7410|7415.4|7411.6|7418.8|7415|7413.4|7410|21
1740356700000|2025-02-24 00:25:00|7415.3|7411.5|7414.4|7410.6|7415.9|7412.6|7413.8|7410.6|1
1740357000000|2025-02-24 00:30:00|7413.8|7410|7409.4|7405.6|7413.8|7410|7408.8|7405|67
1740357300000|2025-02-24 00:35:00|7409.8|7406|7411.8|7408|7412.8|7409|7406.8|7403.6|28
1740357600000|2025-02-24 00:40:00|7411.4|7407.6|7409.3|7405.5|7411.4|7407.6|7407.8|7404.5|19
1740357900000|2025-02-24 00:45:00|7408.8|7406|7409.8|7407|7411.8|7408.4|7408.3|7405|17
1740358200000|2025-02-24 00:50:00|7410.4|7406.6|7410.8|7407|7411.2|7408|7409.8|7406|11
1740358500000|2025-02-24 00:55:00|7410.2|7407.4|7412.8|7409|7414.2|7411.4|7409.3|7406.5|51
1740358800000|2025-02-24 01:00:00|7412.3|7408.5|7396.3|7393.5|7412.9|7409.1|7390.9|7388|395
1740359100000|2025-02-24 01:05:00|7395.3|7392.5|7390.9|7387.1|7395.8|7392.5|7387.9|7384.5|195
1740359400000|2025-02-24 01:10:00|7391.3|7387.5|7388.9|7385.1|7391.9|7388.5|7385.9|7382.1|309
1740359700000|2025-02-24 01:15:00|7389.3|7385.5|7388.8|7386|7392.2|7389.4|7386.3|7382.5|83
1740360000000|2025-02-24 01:20:00|7389.2|7385.4|7388.3|7384.5|7389.3|7386.1|7386.3|7383.5|271
1740360300000|2025-02-24 01:25:00|7387.8|7385|7386.3|7383.5|7388.3|7385|7385.3|7382.5|150
1740360600000|2025-02-24 01:30:00|7386.8|7383|7388.8|7385|7388.8|7385.5|7384.3|7381.5|330
1740360900000|2025-02-24 01:35:00|7388.3|7385.5|7391.3|7388.5|7392.8|7389.4|7388.2|7384.9|94
1740361200000|2025-02-24 01:40:00|7391.7|7387.9|7400.7|7397.9|7404.7|7401.4|7390.7|7387.5|220
1740361500000|2025-02-24 01:45:00|7401.7|7397|7404.3|7401.5|7407.7|7404.4|7398.7|7395.9|212
1740361800000|2025-02-24 01:50:00|7405.2|7402.4|7409.3|7406.5|7410.2|7406.9|7400.7|7397.9|113
1740362100000|2025-02-24 01:55:00|7410.3|7406|7405.2|7402.4|7412.7|7408.9|7404.3|7401|188
1740362400000|2025-02-24 02:00:00|7404.7|7401.9|7400.3|7397.5|7404.7|7401.9|7390.3|7387.5|237
1740362700000|2025-02-24 02:05:00|7400.7|7396.9|7403.3|7400.5|7406.8|7403.5|7400.7|7396.9|84
1740363000000|2025-02-24 02:10:00|7403.7|7399.9|7411.7|7407.9|7412.3|7409.5|7401.3|7398.5|41
1740363300000|2025-02-24 02:15:00|7411.3|7408.5|7420.7|7416.9|7420.7|7417.5|7411.3|7407.5|169
1740363600000|2025-02-24 02:20:00|7419.7|7415.9|7415.7|7411.9|7425.8|7422.5|7414.7|7410.9|612
1740363900000|2025-02-24 02:25:00|7415.8|7412|7414.1|7410.3|7417.3|7414.5|7412.1|7408.9|792
1740364200000|2025-02-24 02:30:00|7413.1|7408.9|7406.7|7402.9|7415.7|7412.3|7406.1|7402.9|112
1740364500000|2025-02-24 02:35:00|7407.7|7403.9|7409.2|7405.4|7411.7|7408.4|7406.2|7402.9|30
1740364800000|2025-02-24 02:40:00|7409.7|7405.9|7409.7|7405.9|7411.2|7408.4|7408.2|7405|78
1740365100000|2025-02-24 02:45:00|7409.2|7406.4|7410.7|7407.9|7415.2|7412.4|7408.2|7404.4|25
1740365400000|2025-02-24 02:50:00|7411.1|7408.3|7410.2|7406.4|7411.1|7408.3|7407.2|7403.9|14
1740365700000|2025-02-24 02:55:00|7409.8|7407.4|7408.2|7405.4|7412.7|7409.3|7407.8|7404|67
1740366000000|2025-02-24 03:00:00|7409.1|7406.3|7406.3|7403.5|7411.7|7408.4|7406.3|7403.5|1202
1740366300000|2025-02-24 03:05:00|7407.3|7404.5|7407.3|7404.5|7410.8|7407.4|7407.3|7404|80
1740366600000|2025-02-24 03:10:00|7407.8|7405|7408.8|7405|7409.3|7405.5|7404.3|7401.1|60
1740366900000|2025-02-24 03:15:00|7408.3|7405.5|7411.3|7407.5|7411.3|7408.4|7407.3|7404|21
1740367200000|2025-02-24 03:20:00|7411.7|7407.9|7407.3|7404.5|7412.7|7409.5|7407.3|7403.9|14
1740367500000|2025-02-24 03:25:00|7407.7|7403.9|7411.2|7407.4|7411.3|7408.4|7406.3|7403.5|9
1740367800000|2025-02-24 03:30:00|7410.3|7406.5|7410.7|7406.9|7410.7|7407.5|7408.3|7405.5|38
1740368100000|2025-02-24 03:35:00|7410.2|7407.4|7406.7|7403.9|7410.2|7407.4|7405.3|7401.5|53
1740368400000|2025-02-24 03:40:00|7406.3|7403.5|7403.7|7400.9|7407.7|7403.9|7403.7|7400.9|67
1740368700000|2025-02-24 03:45:00|7404.3|7400.5|7403.6|7399.8|7404.7|7401.4|7402.2|7398.9|271
1740369000000|2025-02-24 03:50:00|7403.2|7399.4|7401.6|7397.8|7404.6|7400.8|7401.2|7397.8|21
1740369300000|2025-02-24 03:55:00|7401.2|7398.4|7401.2|7398.4|7402.2|7398.8|7400.2|7397.4|24
1740369600000|2025-02-24 04:00:00|7400.7|7397.4|7398.2|7394.4|7401.6|7398.4|7397.2|7394.4|624
1740369900000|2025-02-24 04:05:00|7398.1|7394.3|7399.6|7395.8|7399.6|7396.3|7396.1|7393.3|93
1740370200000|2025-02-24 04:10:00|7399.1|7396.3|7395.1|7392.3|7400.1|7396.7|7394.1|7390.9|34
1740370500000|2025-02-24 04:15:00|7395.6|7392.8|7393.1|7390.3|7395.6|7392.8|7393.1|7389.8|163
1740370800000|2025-02-24 04:20:00|7393.7|7389.9|7392.1|7389.3|7397.1|7393.3|7392.1|7389.3|85
1740371100000|2025-02-24 04:25:00|7393.1|7390.3|7393.1|7390.3|7394.1|7391.3|7392.1|7389.3|47
1740371400000|2025-02-24 04:30:00|7394|7391.2|7393.1|7390.3|7394.1|7391.2|7393.1|7390.3|15
1740371700000|2025-02-24 04:35:00|7392.7|7389.9|7393.1|7390.3|7394.1|7390.3|7392.6|7389.8|38
1740372000000|2025-02-24 04:40:00|7392.1|7389.3|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|163
1740372300000|2025-02-24 04:45:00|7393.1|7390.3|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|24
1740372600000|2025-02-24 04:50:00|7393.1|7390.3|7391.1|7387.3|7393.1|7390.3|7390.1|7386.8|1714
1740372900000|2025-02-24 04:55:00|7391.5|7387.7|7391.5|7387.7|7392.5|7389.3|7390.5|7387.3|11
1740373200000|2025-02-24 05:00:00|7391.1|7387.3|7394.5|7390.7|7394.5|7391.3|7390.1|7387.3|71
1740373500000|2025-02-24 05:05:00|7394.1|7391.3|7392.1|7389.3|7394.5|7391.7|7392.1|7389.3|13
1740373800000|2025-02-24 05:10:00|7392.6|7388.8|7393.1|7390.3|7394.5|7390.8|7392.1|7388.8|1
1740374100000|2025-02-24 05:15:00|7393.6|7389.8|7393.1|7390.3|7395.5|7392.3|7393.1|7389.7|31
1740374400000|2025-02-24 05:20:00|7393.6|7389.8|7393.1|7390.3|7396.5|7392.7|7393.1|7389.7|35
1740374700000|2025-02-24 05:25:00|7394.1|7390.7|7392.1|7389.3|7394.5|7390.7|7392.1|7389.3|10
1740375000000|2025-02-24 05:30:00|7393.5|7389.7|7395.5|7391.7|7396.5|7392.7|7393.1|7389.7|57
1740375300000|2025-02-24 05:35:00|7394.5|7391.3|7398.1|7395.3|7398.5|7395.3|7393.1|7390.3|18
1740375600000|2025-02-24 05:40:00|7398.5|7394.7|7395.9|7393.1|7398.5|7395.7|7394|7390.7|50
1740375900000|2025-02-24 05:45:00|7397.5|7393.7|7398|7395.2|7401.5|7398.2|7396.5|7392.7|174
1740376200000|2025-02-24 05:50:00|7399|7396.2|7398|7395.2|7399.5|7396.2|7396|7392.7|13
1740376500000|2025-02-24 05:55:00|7397|7394.2|7398.5|7394.7|7398.5|7395.2|7396|7392.7|18
1740376800000|2025-02-24 06:00:00|7397.5|7393.7|7396|7393.2|7399|7395.7|7395|7392.2|50
1740377100000|2025-02-24 06:05:00|7397|7394.2|7398.5|7395.7|7400|7396.7|7395.9|7392.7|57
1740377400000|2025-02-24 06:10:00|7398|7395.2|7399|7395.2|7399|7395.2|7396|7392.7|59
1740377700000|2025-02-24 06:15:00|7398.5|7394.7|7397.5|7393.7|7399.5|7396.2|7395.6|7392.2|18
1740378000000|2025-02-24 06:20:00|7397|7394.2|7399.5|7395.7|7400.5|7397.1|7396.9|7393.7|12
1740378300000|2025-02-24 06:25:00|7399|7395.2|7398|7394.2|7400.5|7396.7|7397|7394.2|36
1740378600000|2025-02-24 06:30:00|7397|7393.7|7400|7397.2|7402|7398.6|7397|7393.7|34
1740378900000|2025-02-24 06:35:00|7400.4|7396.6|7398.4|7394.6|7402|7398.6|7397|7394.2|160
1740379200000|2025-02-24 06:40:00|7398|7395.2|7401|7397.2|7402|7399.2|7398|7395.2|170
1740379500000|2025-02-24 06:45:00|7400.5|7397.7|7404.4|7400.6|7405.5|7402.2|7400.5|7397.2|117
1740379800000|2025-02-24 06:50:00|7404|7400.2|7404|7401.2|7404.5|7401.3|7402.5|7398.7|169
1740380100000|2025-02-24 06:55:00|7403.5|7400.7|7406|7402.2|7408|7405.2|7402|7398.7|83
1740380400000|2025-02-24 07:00:00|7405.5|7401.7|7408.4|7404.6|7411|7407.7|7403|7399.2|291
1740380700000|2025-02-24 07:05:00|7407.5|7403.7|7410.5|7406.7|7413|7410.2|7406.5|7403.2|162
1740381000000|2025-02-24 07:10:00|7410.4|7407.7|7409|7406.2|7413|7410.2|7407.1|7403.7|118
1740381300000|2025-02-24 07:15:00|7409.5|7405.7|7407|7403.2|7410.5|7407.2|7404.9|7401.6|212
1740381600000|2025-02-24 07:20:00|7407.5|7403.7|7402.5|7399.7|7407.5|7404.1|7402|7399.2|25
1740381900000|2025-02-24 07:25:00|7402|7399.2|7399|7396.2|7403.9|7401.1|7399|7395.2|94
1740382200000|2025-02-24 07:30:00|7399.6|7395.8|7401.5|7398.7|7406.5|7403.1|7399.6|7395.8|350
1740382500000|2025-02-24 07:35:00|7401.6|7397.8|7396.9|7393.1|7401.6|7398.2|7395.9|7393.1|351
1740382800000|2025-02-24 07:40:00|7396.4|7393.6|7390.7|7387.9|7396.8|7394|7388.8|7385.5|1187
1740383100000|2025-02-24 07:45:00|7391.3|7387.5|7392.6|7389.8|7394.2|7390.9|7383.7|7380.4|582
1740383400000|2025-02-24 07:50:00|7393.7|7389.9|7391.7|7388.9|7397.2|7393.9|7391.3|7388.4|743
1740383700000|2025-02-24 07:55:00|7392.2|7388.4|7396.3|7392.5|7396.3|7392.9|7391.7|7387.9|294
1740384000000|2025-02-24 08:00:00|7395.8|7393|7396.3|7392.5|7401.3|7397.5|7393.8|7391|259
1740384300000|2025-02-24 08:05:00|7395.7|7392.9|7388.8|7386|7396.3|7393|7388.8|7386|368
1740384600000|2025-02-24 08:10:00|7389.3|7385.5|7383.8|7381|7389.3|7385.5|7381.7|7378.9|1702
1740384900000|2025-02-24 08:15:00|7382.9|7380.1|7383.7|7380.9|7385.7|7382.3|7376.7|7373.4|1482
1740385200000|2025-02-24 08:20:00|7384.1|7380.3|7386.7|7383.9|7392.1|7388.7|7383.7|7380.3|294
1740385500000|2025-02-24 08:25:00|7387.1|7383.3|7403.6|7399.8|7404.2|7400.9|7383.7|7380.4|2557
1740385800000|2025-02-24 08:30:00|7403.1|7400.8|7404.6|7401.8|7407.6|7404.3|7398.6|7395.2|1898
1740386100000|2025-02-24 08:35:00|7403.6|7400.8|7396.6|7393.8|7405|7401.7|7395.6|7392.8|482
1740386400000|2025-02-24 08:40:00|7398|7394.2|7402.6|7399.8|7404|7400.8|7393.9|7390.7|1302
1740386700000|2025-02-24 08:45:00|7403.1|7399.3|7408.7|7405.9|7411.2|7408.3|7401.6|7398.2|281
1740387000000|2025-02-24 08:50:00|7410.1|7406.3|7411.2|7407.4|7411.2|7408|7406.7|7403.9|542
1740387300000|2025-02-24 08:55:00|7409.8|7407|7409.7|7406.9|7414.8|7412|7409.3|7406|517
1740387600000|2025-02-24 09:00:00|7409.3|7406.5|7405.2|7401.4|7410.3|7406.9|7402.2|7398.4|995
1740387900000|2025-02-24 09:05:00|7404.7|7401.9|7402.2|7398.4|7406.2|7402.4|7400.7|7396.9|139
1740388200000|2025-02-24 09:10:00|7400.7|7397.9|7401.7|7397.9|7403.6|7400.4|7397.6|7394.4|1245
1740388500000|2025-02-24 09:15:00|7401.3|7398.9|7406.3|7402.5|7406.7|7402.9|7396.7|7393.4|668
1740388800000|2025-02-24 09:20:00|7405.7|7402.9|7408.3|7404.5|7409.3|7405.9|7400.8|7397.5|608
1740389100000|2025-02-24 09:25:00|7407.7|7404.9|7405.3|7401.5|7411.3|7408.4|7404.3|7400.9|174
1740389400000|2025-02-24 09:30:00|7406.3|7402.5|7414.8|7412|7415.3|7412|7406.3|7402.5|244
1740389700000|2025-02-24 09:35:00|7415.2|7411.4|7414.7|7411.9|7415.3|7412|7411.3|7408.4|132
1740390000000|2025-02-24 09:40:00|7414.8|7412|7410.2|7406.4|7415.3|7412|7407.7|7404.4|138
1740390300000|2025-02-24 09:45:00|7410.1|7406.3|7408.2|7404.4|7411.6|7408.8|7407.2|7404.4|67
1740390600000|2025-02-24 09:50:00|7408.6|7405.4|7404.1|7400.3|7411.1|7407.8|7401.6|7398.3|614
1740390900000|2025-02-24 09:55:00|7403.6|7399.8|7399.6|7396.8|7404.1|7400.8|7399.6|7396.3|50
1740391200000|2025-02-24 10:00:00|7401|7397.2|7402.1|7398.3|7408.1|7404.8|7399.1|7395.9|535
1740391500000|2025-02-24 10:05:00|7401.7|7398.9|7424.7|7421.9|7425.8|7422|7401.7|7398.9|1309
1740391800000|2025-02-24 10:10:00|7425.1|7421.3|7436.7|7432.9|7439.2|7436|7422.7|7419.3|1253
1740392100000|2025-02-24 10:15:00|7437.1|7433.3|7431.6|7428.8|7438.1|7434.3|7430.7|7427.4|335
1740392400000|2025-02-24 10:20:00|7431.1|7428.3|7438.7|7435.9|7440.1|7436.9|7431.1|7427.9|378
1740392700000|2025-02-24 10:25:00|7439.7|7436.3|7435.1|7431.3|7440.1|7437.3|7431.6|7428.3|801
1740393000000|2025-02-24 10:30:00|7434.6|7431.8|7420.6|7417.8|7435|7431.8|7420.6|7417.2|310
1740393300000|2025-02-24 10:35:00|7421.6|7418.8|7422.1|7419.3|7429|7425.8|7421|7417.3|130
1740393600000|2025-02-24 10:40:00|7422.6|7418.8|7422.1|7419.3|7425|7421.3|7420.6|7417.3|169
1740393900000|2025-02-24 10:45:00|7422.6|7419.8|7422.1|7418.3|7422.6|7419.8|7418.5|7415.2|184
1740394200000|2025-02-24 10:50:00|7423|7419.2|7419.5|7416.7|7424|7420.7|7418.5|7415.2|85
1740394500000|2025-02-24 10:55:00|7420|7416.2|7413.5|7409.7|7424.5|7421.7|7410.6|7407.7|917
1740394800000|2025-02-24 11:00:00|7414.1|7410.7|7425.1|7421.3|7425.1|7421.7|7410.5|7407.7|324
1740395100000|2025-02-24 11:05:00|7425.5|7422.7|7424.1|7420.3|7427.1|7424.3|7422.5|7419.3|216
1740395400000|2025-02-24 11:10:00|7423.6|7420.8|7417.5|7414.7|7423.6|7420.8|7415.5|7412.3|168
1740395700000|2025-02-24 11:15:00|7418|7415.2|7417.1|7413.3|7420.1|7416.7|7415.5|7412.3|119
1740396000000|2025-02-24 11:20:00|7417.5|7414.7|7422|7418.2|7423|7419.6|7414.4|7410.7|768
1740396300000|2025-02-24 11:25:00|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7416.4|7413.2|683
1740396600000|2025-02-24 11:30:00|7421|7417.2|7425|7421.2|7427|7423.2|7410.4|7407.2|225
1740396900000|2025-02-24 11:35:00|7425.5|7422.2|7423|7420.2|7425.5|7422.6|7419.5|7416.2|117
1740397200000|2025-02-24 11:40:00|7423.5|7420.7|7424.5|7421.7|7426|7423.1|7422.5|7419.2|150
1740397500000|2025-02-24 11:45:00|7424.9|7421.1|7427|7423.2|7427|7423.8|7422.6|7419.8|75
1740397800000|2025-02-24 11:50:00|7426.6|7423.8|7418.9|7416.1|7428.5|7425.7|7418.9|7415.7|294
1740398100000|2025-02-24 11:55:00|7418|7415.2|7420.5|7417.7|7422.5|7419.7|7417.5|7414.7|45
1740398400000|2025-02-24 12:00:00|7420.9|7417.1|7413.6|7410.8|7421.9|7418.7|7412.1|7408.8|417
1740398700000|2025-02-24 12:05:00|7414|7410.2|7410.5|7407.7|7414.5|7411.7|7409.5|7406.2|406
1740399000000|2025-02-24 12:10:00|7411|7407.2|7406.6|7403.8|7413|7409.2|7406|7403.1|499
1740399300000|2025-02-24 12:15:00|7407.5|7404.7|7408.5|7404.7|7413|7409.2|7406.5|7403.2|53
1740399600000|2025-02-24 12:20:00|7408|7405.2|7417.5|7413.7|7418|7414.2|7405.5|7402.2|322
1740399900000|2025-02-24 12:25:00|7417|7413.2|7419|7415.2|7421|7417.7|7415.5|7412.2|156
1740400200000|2025-02-24 12:30:00|7418.4|7415.6|7416|7413.2|7423.4|7420.6|7416|7412.6|58
1740400500000|2025-02-24 12:35:00|7416.4|7413.6|7411|7407.2|7416.4|7413.6|7410.5|7407.2|125
1740400800000|2025-02-24 12:40:00|7410.4|7407.6|7405.4|7402.6|7411.4|7408.6|7404.5|7401.7|208
1740401100000|2025-02-24 12:45:00|7406|7402.2|7402.9|7399.1|7408.8|7405.5|7401.9|7399.1|343
1740401400000|2025-02-24 12:50:00|7402.4|7399.6|7406.9|7404.1|7408.3|7405.5|7400.4|7397.6|237
1740401700000|2025-02-24 12:55:00|7406.4|7403.6|7406.9|7403.1|7411.3|7408.5|7405.9|7402.6|3379
1740402000000|2025-02-24 13:00:00|7406.4|7403.6|7401.4|7397.6|7406.9|7403.6|7398.3|7395.2|427
1740402300000|2025-02-24 13:05:00|7400.9|7398.1|7409.4|7406.6|7414|7410.6|7400.4|7397.6|347
1740402600000|2025-02-24 13:10:00|7408.5|7405.7|7404.4|7400.6|7413.9|7410.6|7402.9|7399.1|280
1740402900000|2025-02-24 13:15:00|7404.9|7401.1|7397.9|7395.1|7406.4|7403.6|7397.9|7395.1|163
1740403200000|2025-02-24 13:20:00|7397.5|7394.7|7394.4|7391.6|7397.9|7394.7|7392.4|7389.6|523
1740403500000|2025-02-24 13:25:00|7393.9|7391.1|7399.5|7396.7|7403.4|7400.6|7392.9|7390.1|247
1740403800000|2025-02-24 13:30:00|7399.9|7397.1|7397.4|7393.6|7400.4|7397.6|7393.5|7390.1|161
1740404100000|2025-02-24 13:35:00|7396.9|7394.6|7402.8|7399|7404.9|7402.1|7396.9|7393.6|366
1740404400000|2025-02-24 13:40:00|7402.4|7398.6|7410.4|7407.6|7412.8|7409.6|7401.4|7398.6|522
1740404700000|2025-02-24 13:45:00|7410.8|7407|7408.8|7405|7413.9|7410.6|7407.4|7403.6|823
1740405000000|2025-02-24 13:50:00|7407.4|7404.6|7396.8|7393|7407.8|7404.6|7395.4|7392|397
1740405300000|2025-02-24 13:55:00|7396.3|7393.5|7398.3|7395.5|7404.8|7401.5|7396.3|7393|429
1740405600000|2025-02-24 14:00:00|7398.7|7394.9|7419.4|7416.6|7422.8|7419.5|7394.4|7391.6|1701
1740405900000|2025-02-24 14:05:00|7420.4|7417|7415.8|7412|7428.8|7425.5|7415.8|7412|527
1740406200000|2025-02-24 14:10:00|7416.3|7413.5|7416.9|7413.1|7419.9|7416.5|7412.3|7409|491
1740406500000|2025-02-24 14:15:00|7416.8|7413|7419.3|7415.5|7423.8|7420.5|7413.3|7409.5|485
1740406800000|2025-02-24 14:20:00|7418.9|7415.1|7424.3|7421.5|7429.3|7426.5|7416.3|7413.1|666
1740407100000|2025-02-24 14:25:00|7424.9|7421.1|7424|7420.2|7427.9|7424.5|7418.9|7415.1|944
1740407400000|2025-02-24 14:30:00|7425|7421.2|7423.5|7420.7|7428|7424.7|7421.5|7418.2|559
1740407700000|2025-02-24 14:35:00|7424|7420.2|7421.5|7418.7|7425|7421.7|7417.9|7414.7|769
1740408000000|2025-02-24 14:40:00|7421.9|7418.1|7413.4|7409.6|7429.9|7426.6|7412.5|7409.6|859
1740408300000|2025-02-24 14:45:00|7412.9|7410.1|7410.4|7407.6|7423.4|7420.6|7408.4|7405.1|470
1740408600000|2025-02-24 14:50:00|7411.4|7406.6|7406.4|7403.6|7415.8|7412.5|7405.6|7402.5|1848
1740408900000|2025-02-24 14:55:00|7405.8|7403|7409.8|7406|7409.8|7406.6|7405.8|7402.6|772
1740409200000|2025-02-24 15:00:00|7409.4|7406.6|7426.9|7423.1|7430|7426.7|7405.4|7402|2013
1740409500000|2025-02-24 15:05:00|7425.5|7422.7|7432.5|7429.7|7454|7450.2|7420.5|7417.6|3942
1740409800000|2025-02-24 15:10:00|7432.9|7429.1|7432.9|7429.1|7447|7443.2|7430|7426.7|1157
1740410100000|2025-02-24 15:15:00|7432|7428.2|7424.4|7421.6|7432.9|7429.7|7421.9|7419.1|654
1740410400000|2025-02-24 15:20:00|7425.4|7422.6|7430.4|7427.6|7436.9|7433.6|7421.9|7419.1|912
1740410700000|2025-02-24 15:25:00|7429.4|7426.6|7419|7415.2|7432.9|7429.6|7416.4|7413.1|445
1740411000000|2025-02-24 15:30:00|7419.9|7416.1|7427|7423.2|7428.5|7425.6|7417.5|7414.3|289
1740411300000|2025-02-24 15:35:00|7426.5|7423.7|7426|7422.2|7431.1|7427.7|7423.6|7420.3|393
1740411600000|2025-02-24 15:40:00|7425.5|7422.7|7424|7420.2|7430|7426.7|7422.5|7419.2|290
1740411900000|2025-02-24 15:45:00|7423.6|7419.8|7430|7426.2|7432|7428.8|7421.6|7418.8|327
1740412200000|2025-02-24 15:50:00|7429.1|7425.3|7422|7418.2|7433|7429.2|7419.6|7416.2|370
1740412500000|2025-02-24 15:55:00|7423|7419.2|7418|7414.2|7425|7421.8|7413.5|7410.7|1267
1740412800000|2025-02-24 16:00:00|7417.6|7414.8|7417.6|7414.8|7422|7418.7|7411.6|7408.2|424
1740413100000|2025-02-24 16:05:00|7418.5|7415.7|7432.2|7428.4|7445.1|7441.8|7417.6|7414.2|2014
1740413400000|2025-02-24 16:10:00|7433.1|7429.3|7431.6|7428.8|7439.2|7435.9|7431.2|7427.9|1990
1740413700000|2025-02-24 16:15:00|7430.7|7427.9|7436.1|7432.3|7438.1|7434.9|7429.7|7426.4|1496
1740414000000|2025-02-24 16:20:00|7437.1|7433.3|7436.1|7432.3|7440.1|7436.8|7430.6|7427.7|627
1740414300000|2025-02-24 16:25:00|7435.6|7432.8|7429.8|7427|7441.2|7437.7|7427.8|7425|1119
1740414600000|2025-02-24 16:30:00|7430.3|7426.5|7446.7|7442.9|7451.7|7448.4|7429.8|7426.5|1689
1740414900000|2025-02-24 16:35:00|7446.2|7443.4|7438.2|7434.4|7447.6|7443.9|7436.7|7433.9|400
1740415200000|2025-02-24 16:40:00|7437.7|7433.9|7440.2|7437.4|7443.2|7439.9|7435.7|7432.4|588
1740415500000|2025-02-24 16:45:00|7439.8|7437|7432.2|7428.4|7441.2|7438|7430.6|7427.3|1159
1740415800000|2025-02-24 16:50:00|7431.7|7428.9|7430.2|7426.4|7437.7|7434.9|7426.7|7423.9|462
1740416100000|2025-02-24 16:55:00|7429.7|7426.9|7435.1|7431.3|7436.7|7432.9|7429.7|7425.9|189
1740416400000|2025-02-24 17:00:00|7434.7|7431.9|7442.7|7439.9|7445.2|7441.4|7429.7|7426.3|547
1740416700000|2025-02-24 17:05:00|7442.2|7439.4|7440.2|7436.4|7444.2|7440.9|7438.7|7435.4|286
1740417000000|2025-02-24 17:10:00|7439.7|7436.9|7442.2|7438.4|7445.2|7441.9|7438.7|7435.4|461
1740417300000|2025-02-24 17:15:00|7442.7|7438.9|7444.2|7440.4|7445.2|7441.8|7441.7|7438.4|451
1740417600000|2025-02-24 17:20:00|7443.7|7440.9|7441.7|7438.9|7450.2|7446.9|7440.7|7437.5|426
1740417900000|2025-02-24 17:25:00|7442.2|7438.4|7435.2|7431.4|7444.7|7441.4|7434.7|7431.4|392
1740418200000|2025-02-24 17:30:00|7434.3|7430.5|7429.7|7426.9|7435.7|7432.8|7429.7|7426.4|346
1740418500000|2025-02-24 17:35:00|7430.2|7426.4|7434.7|7431.9|7436.2|7432.9|7427.7|7424.9|236
1740418800000|2025-02-24 17:40:00|7435.2|7431.4|7436.2|7433.4|7440.2|7436.8|7433.2|7430.4|189
1740419100000|2025-02-24 17:45:00|7437.2|7432.9|7433.2|7429.4|7438.2|7434.9|7432.6|7429.4|243
1740419400000|2025-02-24 17:50:00|7433.6|7430.8|7436.1|7432.3|7439.6|7436.8|7432.2|7428.4|321
1740419700000|2025-02-24 17:55:00|7435.7|7432.9|7430.7|7427.9|7436.6|7433.3|7429.6|7426.3|297
1740420000000|2025-02-24 18:00:00|7431.1|7428.3|7435.2|7431.4|7440.2|7436.9|7429.6|7426.3|1230
1740420300000|2025-02-24 18:05:00|7434.7|7431.9|7438.2|7435.4|7441.2|7437.9|7434.2|7431.4|377
1740420600000|2025-02-24 18:10:00|7438.7|7435.9|7435.2|7431.4|7441.2|7437.9|7434.7|7431.4|340
1740420900000|2025-02-24 18:15:00|7435.7|7432.9|7439.7|7436.9|7443.7|7439.9|7435.2|7432.4|361
1740421200000|2025-02-24 18:20:00|7440.7|7437.9|7439.2|7435.4|7442.2|7438.9|7436.2|7432.9|234
1740421500000|2025-02-24 18:25:00|7438.7|7435.9|7437.2|7433.4|7441.2|7438.4|7434.7|7431.5|337
1740421800000|2025-02-24 18:30:00|7436.7|7433.9|7444.7|7441.9|7446.2|7442.9|7435.6|7432.8|533
1740422100000|2025-02-24 18:35:00|7443.7|7440.9|7445.2|7441.4|7449.2|7445.9|7443.7|7440.4|323
1740422400000|2025-02-24 18:40:00|7446.2|7442.4|7439.2|7436.4|7447.2|7443.9|7438.7|7435.4|352
1740422700000|2025-02-24 18:45:00|7438.7|7435.9|7437.6|7434.8|7440.6|7437.8|7437.6|7434.4|759
1740423000000|2025-02-24 18:50:00|7438.6|7434.4|7440.6|7437.8|7440.6|7437.8|7435.6|7432.4|344
1740423300000|2025-02-24 18:55:00|7439.6|7436.8|7439.2|7435.4|7444.2|7440.9|7438.7|7435.4|166
1740423600000|2025-02-24 19:00:00|7438.6|7435.8|7435.1|7431.3|7439.2|7435.8|7430.7|7427.3|276
1740423900000|2025-02-24 19:05:00|7434.7|7431.9|7439.1|7435.3|7441.7|7438.3|7431.7|7428.4|495
1740424200000|2025-02-24 19:10:00|7438.7|7435.9|7431.1|7427.3|7440.1|7436.9|7428.7|7425.9|830
1740424500000|2025-02-24 19:15:00|7430.7|7427.9|7423.7|7420.9|7431.2|7427.9|7422.7|7419.4|885
1740424800000|2025-02-24 19:20:00|7424.2|7420.4|7428.1|7425.3|7430.1|7426.8|7423.7|7420.3|1183
1740425100000|2025-02-24 19:25:00|7427.7|7424.9|7440|7436.2|7440|7436.7|7425.6|7421.9|2308
1740425400000|2025-02-24 19:30:00|7439.5|7436.7|7441.6|7437.8|7442|7438.2|7436.5|7433.2|481
1740425700000|2025-02-24 19:35:00|7441|7438.2|7438.1|7434.3|7441|7438.2|7436.6|7433.3|406
1740426000000|2025-02-24 19:40:00|7439.1|7435.3|7435.6|7431.8|7439.6|7436.8|7434.1|7430.3|413
1740426300000|2025-02-24 19:45:00|7435.1|7432.3|7437|7433.2|7437.1|7433.8|7434.6|7430.8|136
1740426600000|2025-02-24 19:50:00|7436.6|7433.8|7435.1|7431.3|7437.6|7434.2|7434.5|7430.7|200
1740426900000|2025-02-24 19:55:00|7435.5|7431.7|7434|7430.2|7435.5|7432.7|7431.5|7428.2|56
1740427200000|2025-02-24 20:00:00|7433.5|7430.7|7432|7428.2|7433.5|7430.7|7430.5|7427.2|281
1740427500000|2025-02-24 20:05:00|7431.5|7428.7|7427.5|7423.7|7432.5|7429.2|7426.5|7423.2|183
1740427800000|2025-02-24 20:10:00|7427|7423.2|7425.4|7421.6|7427|7423.7|7424.4|7420.7|57
1740428100000|2025-02-24 20:15:00|7425|7422.6|7426|7422.2|7427|7423.7|7424.4|7421.1|114
1740428400000|2025-02-24 20:20:00|7425.4|7422.6|7439|7436.2|7441|7437.6|7424.4|7421.2|406
1740428700000|2025-02-24 20:25:00|7438.5|7435.7|7439|7435.2|7444|7440.6|7438|7434.2|484
1740429000000|2025-02-24 20:30:00|7438.5|7435.7|7441.5|7437.7|7443.5|7440.7|7438.5|7435.2|371
1740429300000|2025-02-24 20:35:00|7441|7438.2|7441|7437.2|7444|7440.7|7440.5|7437.2|280
1740429600000|2025-02-24 20:40:00|7441.5|7437.7|7443.5|7439.7|7445|7441.7|7439.6|7436.7|487
1740429900000|2025-02-24 20:45:00|7443|7439.2|7444.5|7441.7|7447.5|7444.7|7442.6|7439.2|420
1740430200000|2025-02-24 20:50:00|7445|7441.2|7440.5|7437.7|7445|7441.7|7437.5|7434.7|165
1740430500000|2025-02-24 20:55:00|7440.9|7437.1|7434.5|7431.7|7440.9|7437.1|7433.5|7430.7|214
1740430800000|2025-02-24 21:00:00|7434.9|7432.1|7437.5|7434.7|7440.5|7436.7|7434.9|7432.1|84
1740431100000|2025-02-24 21:05:00|7438.9|7435.1|7437|7433.2|7439.9|7436.7|7436.5|7433.2|53
1740431400000|2025-02-24 21:10:00|7438|7434.2|7442|7438.2|7443|7439.7|7437.5|7434.2|35
1740431700000|2025-02-24 21:15:00|7442.5|7438.7|7441|7437.2|7443.5|7440.7|7440.5|7437.2|94
1740432000000|2025-02-24 21:20:00|7440.5|7437.7|7439.5|7436.7|7442|7438.6|7439|7435.6|61
1740432300000|2025-02-24 21:25:00|7440|7437.2|7439.4|7436.6|7440.4|7437.2|7438.4|7435.2|105
1740432600000|2025-02-24 21:30:00|7439.9|7437.1|7444|7441.2|7444.4|7441.2|7439.4|7436.2|76
1740432900000|2025-02-24 21:35:00|7444.4|7440.6|7444|7440.2|7445|7441.6|7442|7438.6|104
1740433200000|2025-02-24 21:40:00|7443.4|7440.6|7442.4|7438.6|7444|7440.6|7441.4|7438.2|120
1740433500000|2025-02-24 21:45:00|7442.9|7439.6|7448.9|7445.1|7448.9|7445.6|7442.4|7438.6|72
1740433800000|2025-02-24 21:50:00|7448.4|7444.6|7447.9|7444.1|7448.9|7445.6|7444.4|7441.6|197
1740434100000|2025-02-24 21:55:00|7447.4|7444.6|7447.4|7443.6|7448.9|7445.6|7445.9|7442.6|186
1740434400000|2025-02-24 22:00:00|7447.3|7443.5|7448.3|7444.5|7448.3|7444.5|7447.3|7443.5|1
1740434700000|2025-02-24 22:05:00|7448.8|7445|7448.4|7444.6|7450.9|7445|7448.4|7442.6|3
1740435000000|2025-02-24 22:10:00|7448.9|7445.1|7449.4|7445.6|7449.4|7445.6|7448.9|7445.1|2
1740436200000|2025-02-24 22:30:00|7447.4|7443.6|7448.4|7444.6|7448.4|7444.6|7447.4|7443.6|4
1740436500000|2025-02-24 22:35:00|7448.9|7445.1|7448.9|7445.1|7448.9|7445.1|7448.9|7445.1|0
1740436800000|2025-02-24 22:40:00|7448.8|7445|7448.8|7445|7448.8|7445|7448.8|7445|0
1740437400000|2025-02-24 22:50:00|7449.3|7445.5|7448.9|7446.1|7449.3|7446.1|7448.9|7445.5|2
1740437700000|2025-02-24 22:55:00|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|5
1740445200000|2025-02-25 01:00:00|7430.2|7427.4|7449.7|7445.9|7450.7|7446.9|7428.2|7424.9|166
1740445500000|2025-02-25 01:05:00|7449.1|7446.3|7451.2|7447.4|7453.1|7450.3|7447.7|7443.9|83
1740445800000|2025-02-25 01:10:00|7450.6|7447.8|7450.2|7446.4|7451.2|7447.8|7447.2|7443.8|15
1740446100000|2025-02-25 01:15:00|7450.6|7446.8|7447.6|7443.8|7450.6|7446.8|7446.2|7443.4|22
1740446400000|2025-02-25 01:20:00|7447.2|7443.4|7450.6|7446.8|7450.6|7446.8|7446.2|7442.9|16
1740446700000|2025-02-25 01:25:00|7450.2|7447.4|7450.2|7447.4|7450.6|7447.8|7445.2|7441.8|27
1740447000000|2025-02-25 01:30:00|7449.2|7446.4|7452.1|7448.3|7452.2|7448.8|7449.2|7445.8|49
1740447300000|2025-02-25 01:35:00|7451.2|7448.4|7456.1|7452.3|7456.6|7452.8|7450.6|7447.4|28
1740447600000|2025-02-25 01:40:00|7455.6|7451.8|7455.6|7452.8|7458.1|7455.3|7454.1|7450.8|37
1740447900000|2025-02-25 01:45:00|7456.1|7452.3|7463.8|7460|7464.3|7461.5|7454.1|7450.9|1745
1740448200000|2025-02-25 01:50:00|7463.3|7460.5|7460.8|7458|7465.8|7462.5|7459.3|7456|1998
1740448500000|2025-02-25 01:55:00|7460.3|7457.5|7462.3|7459.5|7462.8|7459.9|7460.3|7457|27
1740448800000|2025-02-25 02:00:00|7461.8|7458.5|7469.8|7466|7469.8|7466.5|7461.3|7458.5|50
1740449100000|2025-02-25 02:05:00|7469.3|7466.5|7471.2|7467.4|7471.2|7468|7466.8|7463|85
1740449400000|2025-02-25 02:10:00|7470.2|7467|7469.7|7465.9|7470.2|7467.4|7467.2|7463.9|103
1740449700000|2025-02-25 02:15:00|7469.2|7466.4|7477.8|7474|7477.8|7474|7469.2|7465.9|1211
1740450000000|2025-02-25 02:20:00|7477.3|7473.5|7471.8|7469|7477.3|7474|7470.2|7467|35
1740450300000|2025-02-25 02:25:00|7472.2|7469.4|7473.2|7469.4|7474.8|7471.4|7471.3|7468|52
1740450600000|2025-02-25 02:30:00|7472.8|7469|7480.8|7477|7480.8|7477.5|7471.3|7468|233
1740450900000|2025-02-25 02:35:00|7480.3|7476.5|7473.2|7470.4|7480.8|7477.5|7473.2|7469.9|54
1740451200000|2025-02-25 02:40:00|7473.7|7470.9|7469.2|7465.4|7474.2|7470.9|7469.2|7465.4|52
1740451500000|2025-02-25 02:45:00|7468.7|7464.9|7467.7|7463.9|7469.2|7465.9|7466.2|7462.9|42
1740451800000|2025-02-25 02:50:00|7466.7|7463.4|7465.7|7461.9|7467.2|7463.5|7463.7|7459.9|15
1740452100000|2025-02-25 02:55:00|7465.2|7462.4|7465.3|7461.5|7466.7|7463.4|7463.7|7460.4|17
1740452400000|2025-02-25 03:00:00|7465.7|7461.9|7470.7|7466.9|7470.7|7467.4|7462.7|7459.4|73
1740452700000|2025-02-25 03:05:00|7470.6|7466.8|7470.7|7467.9|7471.7|7468.4|7468.2|7464.4|13
1740453000000|2025-02-25 03:10:00|7471.2|7467.4|7471.2|7468.4|7472.2|7469.4|7469.2|7465.9|21
1740453300000|2025-02-25 03:15:00|7471.7|7467.9|7470.2|7466.4|7471.7|7467.9|7468.2|7465.4|11
1740453600000|2025-02-25 03:20:00|7470.7|7466.9|7470.7|7466.9|7471.2|7468.4|7469.2|7465.9|7
1740453900000|2025-02-25 03:25:00|7470.2|7467.4|7470.2|7466.4|7470.7|7467.4|7469.2|7465.9|9
1740454200000|2025-02-25 03:30:00|7469.7|7465.9|7468.7|7464.9|7470.7|7466.9|7467.2|7463.9|94
1740454500000|2025-02-25 03:35:00|7468.1|7465.3|7469.7|7465.9|7469.7|7465.9|7467.1|7463.9|28
1740454800000|2025-02-25 03:40:00|7469.2|7466.4|7472.7|7468.9|7473.1|7469.3|7469.2|7466.4|42
1740455100000|2025-02-25 03:45:00|7473.1|7469.3|7472.7|7468.9|7473.1|7470.3|7471.7|7467.9|30
1740455400000|2025-02-25 03:50:00|7472.1|7469.3|7471.7|7467.9|7472.7|7469.3|7469.7|7465.9|2
1740455700000|2025-02-25 03:55:00|7471.2|7468.4|7470.6|7467.8|7472.7|7469.3|7469.6|7466.8|7
1740456000000|2025-02-25 04:00:00|7471.6|7468.8|7473.1|7470.3|7474.1|7471.3|7470.6|7467.4|3
1740456300000|2025-02-25 04:05:00|7474.2|7470.4|7476.6|7472.8|7477.1|7473.8|7474.2|7470.4|30
1740456600000|2025-02-25 04:10:00|7476.1|7473.3|7476.6|7472.8|7476.6|7473.3|7475.2|7471.4|3
1740456900000|2025-02-25 04:15:00|7475.2|7472.4|7476.1|7472.3|7476.6|7473.8|7475.2|7472.3|3
1740457200000|2025-02-25 04:20:00|7475.6|7471.8|7476.6|7472.8|7476.6|7473.3|7475.1|7471.8|13
1740457500000|2025-02-25 04:25:00|7476.1|7473.3|7476.1|7472.3|7476.6|7473.3|7475.1|7472.3|66
1740457800000|2025-02-25 04:30:00|7476.6|7472.8|7474.6|7470.8|7476.6|7472.8|7473.1|7469.8|76
1740458100000|2025-02-25 04:35:00|7475.1|7471.3|7475.6|7471.8|7475.6|7472.3|7474.1|7470.8|15
1740458400000|2025-02-25 04:40:00|7475.1|7472.8|7477.6|7473.8|7480.6|7477.3|7475.1|7471.8|167
1740458700000|2025-02-25 04:45:00|7478.1|7474.3|7476.6|7473.8|7478.1|7474.3|7476.6|7473.8|27
1740459000000|2025-02-25 04:50:00|7476.1|7472.8|7475|7472.2|7476.6|7473.3|7475|7471.2|17
1740459300000|2025-02-25 04:55:00|7474|7471.2|7474|7471.2|7475|7471.2|7473.1|7470.2|11
1740459600000|2025-02-25 05:00:00|7475|7472.2|7477|7473.2|7477|7473.2|7474|7470.8|16
1740459900000|2025-02-25 05:05:00|7476.6|7472.8|7475|7472.2|7476.6|7473.2|7475|7471.8|1
1740460200000|2025-02-25 05:10:00|7474.6|7471.8|7475|7472.2|7475|7472.2|7474.1|7471.2|4
1740460500000|2025-02-25 05:15:00|7474.6|7471.8|7474.5|7471.7|7475|7472.2|7474|7471.2|8
1740460800000|2025-02-25 05:20:00|7475|7472.2|7475|7472.2|7475.5|7472.2|7475|7471.2|5
1740461100000|2025-02-25 05:25:00|7476|7473.2|7478|7474.2|7478.5|7475.2|7476|7472.7|9
1740461400000|2025-02-25 05:30:00|7478.5|7475.2|7471.5|7467.7|7478.5|7475.2|7471.1|7467.7|36
1740461700000|2025-02-25 05:35:00|7471|7468.2|7470|7466.2|7471|7468.2|7467.5|7464.2|50
1740462000000|2025-02-25 05:40:00|7469.5|7466.7|7468|7464.2|7469.5|7466.7|7466|7462.7|90
1740462300000|2025-02-25 05:45:00|7467.5|7465.2|7466.5|7463.7|7468|7465.2|7465.5|7461.7|37
1740462600000|2025-02-25 05:50:00|7466|7462.7|7469.5|7465.7|7469.5|7466.2|7466|7462.7|18
1740462900000|2025-02-25 05:55:00|7468.5|7465.2|7470|7467.2|7470.5|7467.2|7467|7463.7|24
1740463200000|2025-02-25 06:00:00|7470.5|7467.7|7463.5|7459.7|7471.5|7467.7|7463.5|7459.7|26
1740463500000|2025-02-25 06:05:00|7464.5|7460.7|7467|7464.2|7468|7464.2|7463|7459.7|64
1740463800000|2025-02-25 06:10:00|7466.5|7463.2|7464.5|7460.7|7467.5|7463.7|7464|7460.7|5
1740464100000|2025-02-25 06:15:00|7463|7460.2|7466.5|7462.7|7467.5|7464.1|7463|7460.2|6
1740464400000|2025-02-25 06:20:00|7465.5|7462.2|7468.9|7465.1|7469.5|7465.7|7465.5|7462.2|26
1740464700000|2025-02-25 06:25:00|7468.5|7465.7|7465|7461.2|7468.9|7465.7|7464|7460.7|13
1740465000000|2025-02-25 06:30:00|7465.5|7461.7|7462.5|7458.7|7465.5|7462.7|7461.5|7458.2|49
1740465300000|2025-02-25 06:35:00|7461.5|7457.7|7464.4|7461.6|7465|7462.1|7461.5|7457.7|26
1740465600000|2025-02-25 06:40:00|7465|7461.2|7463.4|7459.6|7465.4|7461.6|7460.4|7457.2|12
1740465900000|2025-02-25 06:45:00|7462.9|7460.1|7461.9|7458.1|7463.4|7460.1|7460.4|7457.6|18
1740466200000|2025-02-25 06:50:00|7461.4|7458.6|7460.9|7458.1|7462.4|7459.1|7460.9|7457.6|35
1740466500000|2025-02-25 06:55:00|7461.4|7457.6|7466.4|7463.6|7466.9|7463.6|7460.9|7457.6|237
1740466800000|2025-02-25 07:00:00|7466.9|7464.1|7460.4|7456.6|7466.9|7464.1|7459.4|7455.6|167
1740467100000|2025-02-25 07:05:00|7459.4|7455.6|7456.9|7453.1|7461.4|7457.6|7455.9|7453.1|162
1740467400000|2025-02-25 07:10:00|7457.9|7454.1|7452.9|7449.1|7458.4|7455.1|7452.3|7449.1|93
1740467700000|2025-02-25 07:15:00|7453.3|7449.5|7454.4|7450.6|7455.9|7452.5|7449.9|7446.5|137
1740468000000|2025-02-25 07:20:00|7454.9|7451.1|7451.3|7447.5|7454.9|7451.1|7448.9|7445.1|109
1740468300000|2025-02-25 07:25:00|7450.8|7448|7443.8|7441|7451.3|7448|7443.8|7440|673
1740468600000|2025-02-25 07:30:00|7445.3|7441.5|7448.3|7444.5|7450.3|7447.1|7444.8|7441.5|382
1740468900000|2025-02-25 07:35:00|7447.8|7445|7446.3|7442.5|7449.3|7446|7445.3|7442.1|63
1740469200000|2025-02-25 07:40:00|7445.3|7443.5|7441.8|7439|7446.7|7443.5|7441.8|7438.5|154
1740469500000|2025-02-25 07:45:00|7440.8|7438|7444.2|7440.4|7447.2|7444|7440.8|7437.5|182
1740469800000|2025-02-25 07:50:00|7443.2|7439.4|7441.8|7438|7443.2|7439.9|7439.8|7436.5|199
1740470100000|2025-02-25 07:55:00|7440.8|7437.5|7439.3|7435.5|7442.2|7439|7437.8|7435|106
1740470400000|2025-02-25 08:00:00|7439.8|7436|7443.8|7441|7447.2|7443.4|7437.8|7435|377
1740470700000|2025-02-25 08:05:00|7444.3|7440.5|7449.2|7445.4|7451.7|7448|7443.8|7440|147
1740471000000|2025-02-25 08:10:00|7448.2|7444.9|7453.2|7449.4|7456.2|7452.9|7447.7|7444.5|110
1740471300000|2025-02-25 08:15:00|7451.7|7448.9|7454.8|7452|7460.3|7456.5|7451.7|7448.5|973
1740471600000|2025-02-25 08:20:00|7453.8|7451|7460.3|7457.5|7464.3|7460.5|7453.8|7450.5|636
1740471900000|2025-02-25 08:25:00|7459.8|7457|7461.3|7457.5|7464.3|7461|7457.8|7454.5|2749
1740472200000|2025-02-25 08:30:00|7460.7|7457.9|7456.2|7453.4|7461.3|7458|7455.7|7452.4|1537
1740472500000|2025-02-25 08:35:00|7456.7|7453.9|7451.6|7448.8|7457.6|7454.8|7451.6|7448.8|640
1740472800000|2025-02-25 08:40:00|7451.7|7448.9|7449.1|7445.3|7453.1|7449.8|7447.7|7444.3|524
1740473100000|2025-02-25 08:45:00|7448.7|7445.9|7441.1|7438.3|7454.1|7450.8|7441.1|7438.3|574
1740473400000|2025-02-25 08:50:00|7440.6|7437.8|7437.6|7434.8|7443.1|7440.3|7437.6|7434.3|722
1740473700000|2025-02-25 08:55:00|7438.1|7434.3|7432.6|7429.8|7439|7435.2|7432.6|7429.3|189
1740474000000|2025-02-25 09:00:00|7433.2|7429.4|7441.1|7438.3|7444.6|7441.8|7432.6|7429.3|1261
1740474300000|2025-02-25 09:05:00|7440.6|7437.8|7446.1|7442.3|7447.6|7444.8|7437.6|7434.3|774
1740474600000|2025-02-25 09:10:00|7445.6|7441.8|7445.6|7442.8|7447.1|7443.9|7440.6|7437.3|1538
1740474900000|2025-02-25 09:15:00|7446.1|7442.3|7442.1|7438.3|7449.1|7445.8|7440.7|7437.3|267
1740475200000|2025-02-25 09:20:00|7441.6|7438.8|7438.1|7434.3|7443.6|7439.8|7436.7|7433.8|448
1740475500000|2025-02-25 09:25:00|7437.7|7434.9|7437.2|7433.4|7439.1|7435.9|7436.7|7432.9|116
1740475800000|2025-02-25 09:30:00|7437.7|7433.9|7438.1|7434.3|7440.1|7436.8|7432.7|7429.9|129
1740476100000|2025-02-25 09:35:00|7437.6|7433.8|7441.1|7437.3|7445.2|7441.8|7436.6|7433.8|480
1740476400000|2025-02-25 09:40:00|7440.6|7437.8|7438.1|7434.3|7442.2|7438.8|7435.6|7432.3|223
1740476700000|2025-02-25 09:45:00|7437.6|7433.8|7431.7|7427.9|7437.6|7434.4|7430.7|7427.9|237
1740477000000|2025-02-25 09:50:00|7432.2|7428.4|7433.6|7430.8|7435.2|7431.8|7431.7|7428.4|75
1740477300000|2025-02-25 09:55:00|7432.6|7429.8|7423.6|7420.8|7433.7|7430.8|7423.6|7420.3|322
1740477600000|2025-02-25 10:00:00|7424.6|7421.8|7422.6|7419.8|7427.6|7424.8|7421.6|7418.8|1240
1740477900000|2025-02-25 10:05:00|7421.6|7418.8|7428.6|7425.8|7433.1|7429.3|7421.6|7418.8|972
1740478200000|2025-02-25 10:10:00|7427.6|7424.8|7431.6|7428.8|7434|7430.3|7426.6|7423.3|85
1740478500000|2025-02-25 10:15:00|7431.7|7428.9|7435.6|7432.8|7437.1|7433.8|7431.7|7428.9|190
1740478800000|2025-02-25 10:20:00|7434.6|7431.8|7442.6|7439.8|7445.1|7441.8|7434.6|7431.3|1242
1740479100000|2025-02-25 10:25:00|7441.6|7438.8|7438.6|7435.8|7445.2|7441.9|7437.7|7434.4|161
1740479400000|2025-02-25 10:30:00|7438.2|7434.8|7435.6|7432.8|7441.1|7437.8|7431.6|7428.8|832
1740479700000|2025-02-25 10:35:00|7437.1|7433.3|7428.6|7425.8|7437.1|7433.8|7427.6|7424.3|191
1740480000000|2025-02-25 10:40:00|7429.1|7426.3|7430.1|7427.3|7432|7428.8|7427.6|7424.2|445
1740480300000|2025-02-25 10:45:00|7430.6|7426.8|7432.5|7429.7|7435|7431.8|7425.6|7422.3|695
1740480600000|2025-02-25 10:50:00|7432.6|7429.8|7423.6|7420.8|7432.6|7429.8|7421.5|7418.2|318
1740480900000|2025-02-25 10:55:00|7422.6|7419.8|7421.5|7418.7|7424.5|7421.7|7419.5|7416.2|312
1740481200000|2025-02-25 11:00:00|7421|7418.2|7420.5|7417.7|7421.5|7418.2|7418.5|7415.2|336
1740481500000|2025-02-25 11:05:00|7419.5|7416.7|7422.1|7418.3|7426|7422.7|7419.5|7416.7|198
1740481800000|2025-02-25 11:10:00|7421.5|7418.7|7428.6|7424.8|7430.1|7426.8|7421.5|7418.3|218
1740482100000|2025-02-25 11:15:00|7427.6|7424.7|7420.5|7417.7|7427.6|7424.7|7419.5|7416.7|352
1740482400000|2025-02-25 11:20:00|7421.5|7418.7|7422|7418.2|7425.1|7422.2|7421.5|7418.2|202
1740482700000|2025-02-25 11:25:00|7423|7419.2|7425|7421.2|7425.5|7422.7|7421.5|7418.7|278
1740483000000|2025-02-25 11:30:00|7426|7422.2|7423|7419.2|7426|7422.7|7418.5|7415.2|368
1740483300000|2025-02-25 11:35:00|7422.5|7419.7|7424|7420.2|7426|7422.6|7422.4|7419.2|131
1740483600000|2025-02-25 11:40:00|7423.4|7420.6|7424.5|7421.7|7425.9|7422.6|7420.5|7417.6|301
1740483900000|2025-02-25 11:45:00|7425|7421.2|7421.5|7418.7|7427.5|7424.7|7421.5|7418.7|682
1740484200000|2025-02-25 11:50:00|7422.5|7419.7|7414.5|7410.7|7423|7419.7|7412.5|7409.7|483
1740484500000|2025-02-25 11:55:00|7413.5|7409.7|7407.5|7404.7|7413.5|7409.7|7407.5|7404.2|595
1740484800000|2025-02-25 12:00:00|7407.9|7405.1|7410.5|7407.7|7412.9|7409.7|7407.5|7404.2|345
1740485100000|2025-02-25 12:05:00|7411|7407.2|7410|7406.2|7413|7409.7|7407.5|7404.2|434
1740485400000|2025-02-25 12:10:00|7409.5|7406.7|7408.5|7405.7|7412|7408.7|7407.5|7404.2|111
1740485700000|2025-02-25 12:15:00|7407.5|7404.7|7405.5|7402.7|7414.4|7410.7|7403.5|7400.1|1247
1740486000000|2025-02-25 12:20:00|7404.9|7401.7|7408.4|7405.6|7410.9|7407.6|7404.5|7401.7|254
1740486300000|2025-02-25 12:25:00|7407.4|7404.6|7398.4|7395.6|7408.9|7405.6|7397.4|7394.6|383
1740486600000|2025-02-25 12:30:00|7397.4|7394.6|7391.4|7388.6|7398.9|7395.6|7389.4|7386.2|951
1740486900000|2025-02-25 12:35:00|7391.9|7388.1|7387.4|7384.6|7392.9|7389.1|7387.4|7384.6|467
1740487200000|2025-02-25 12:40:00|7388.9|7385.1|7384.4|7381.6|7389.9|7386.6|7384.4|7381.1|910
1740487500000|2025-02-25 12:45:00|7384.9|7381.1|7377.4|7374.6|7384.9|7381.6|7373.4|7370.6|1450
1740487800000|2025-02-25 12:50:00|7378.4|7375.6|7376.8|7373|7383.8|7380.6|7375.3|7372.1|434
1740488100000|2025-02-25 12:55:00|7376.3|7373.5|7375.8|7372|7378.8|7375.5|7373.3|7370|630
1740488400000|2025-02-25 13:00:00|7375.3|7372.5|7387.3|7384.5|7390.3|7387.5|7373.4|7370|1025
1740488700000|2025-02-25 13:05:00|7387.8|7384|7380.8|7377|7387.8|7384.5|7379.3|7376|600
1740489000000|2025-02-25 13:10:00|7380.3|7377.5|7387.3|7383.5|7390.3|7386.5|7380.3|7377.5|278
1740489300000|2025-02-25 13:15:00|7386.8|7384|7392.8|7389|7393.8|7390.5|7385.3|7382|347
1740489600000|2025-02-25 13:20:00|7392.3|7389.5|7389.3|7386.5|7396.3|7393.5|7389.3|7386.5|703
1740489900000|2025-02-25 13:25:00|7388.8|7385|7391.3|7387.5|7391.7|7388.5|7387.3|7384|241
1740490200000|2025-02-25 13:30:00|7390.8|7387|7393.7|7389.9|7394.3|7391.5|7387.3|7384|228
1740490500000|2025-02-25 13:35:00|7393.3|7390.5|7384.2|7381.4|7395.2|7392.4|7384.2|7381.4|340
1740490800000|2025-02-25 13:40:00|7383.3|7380.5|7381.7|7378.9|7384.7|7381.4|7377.2|7373.9|1108
1740491100000|2025-02-25 13:45:00|7381.2|7377.9|7376.1|7373.3|7384.6|7380.8|7374.1|7370.9|1265
1740491400000|2025-02-25 13:50:00|7376.6|7372.3|7376.1|7372.3|7377.6|7374.3|7372.2|7368.9|1639
1740491700000|2025-02-25 13:55:00|7375.1|7371.8|7374.1|7371.3|7376.7|7373.3|7372.1|7368.9|763
1740492000000|2025-02-25 14:00:00|7373.7|7370.9|7381.2|7378.4|7383.7|7380.4|7373.7|7370.9|391
1740492300000|2025-02-25 14:05:00|7381.7|7377.9|7385.7|7381.9|7387.2|7384.4|7377.2|7373.8|1882
1740492600000|2025-02-25 14:10:00|7386.2|7383.4|7387.7|7384.9|7388.7|7384.9|7376.2|7372.9|619
1740492900000|2025-02-25 14:15:00|7388.2|7384.4|7386.2|7383.4|7392.7|7388.9|7383.2|7379.9|432
1740493200000|2025-02-25 14:20:00|7385.2|7382.4|7399.7|7395.9|7399.7|7396.4|7384.3|7381.5|1275
1740493500000|2025-02-25 14:25:00|7398.2|7394.4|7397.2|7394.4|7402.7|7398.9|7395.3|7392.5|833
1740493800000|2025-02-25 14:30:00|7397.7|7393.9|7391.7|7387.9|7400.2|7397.4|7388.2|7385.4|487
1740494100000|2025-02-25 14:35:00|7391.2|7388.4|7390.2|7387.4|7395.7|7392.4|7387.2|7383.9|447
1740494400000|2025-02-25 14:40:00|7389.2|7386.4|7385.2|7382.4|7395.7|7392.4|7384.2|7381.4|290
1740494700000|2025-02-25 14:45:00|7385.7|7381.9|7386.2|7383.4|7389.7|7386.4|7382.2|7378.9|1091
1740495000000|2025-02-25 14:50:00|7386.7|7382.9|7377.2|7374.4|7389.7|7386.4|7375.2|7371.9|1151
1740495300000|2025-02-25 14:55:00|7377.7|7373.9|7372.3|7369.5|7379.2|7375.9|7372.2|7368.9|1465
1740495600000|2025-02-25 15:00:00|7373.7|7369.9|7321.2|7318.4|7373.7|7370.5|7319.2|7315.9|7322
1740495900000|2025-02-25 15:05:00|7321.7|7318.9|7307.2|7304.4|7323.6|7319.4|7307.2|7303.9|2573
1740496200000|2025-02-25 15:10:00|7307.3|7304.5|7319.3|7316.5|7324.8|7321.5|7301.2|7298|4847
1740496500000|2025-02-25 15:15:00|7318.8|7316|7292.8|7290|7318.8|7316|7292.3|7289.5|2144
1740496800000|2025-02-25 15:20:00|7292.3|7289.5|7280.3|7277.5|7293.8|7291|7276.3|7273.5|2131
1740497100000|2025-02-25 15:25:00|7281.8|7278|7281.8|7278|7292.8|7289.5|7280.3|7277.5|1648
1740497400000|2025-02-25 15:30:00|7281.3|7277.5|7268.3|7265.5|7282.8|7279.5|7266.3|7263|1759
1740497700000|2025-02-25 15:35:00|7268.8|7265|7277.7|7273.9|7283.7|7280.5|7259.3|7256|1968
1740498000000|2025-02-25 15:40:00|7276.3|7273.5|7274.2|7271.4|7280.7|7277.5|7267.2|7263.9|2218
1740498300000|2025-02-25 15:45:00|7273.3|7270.5|7272.3|7268.5|7277.8|7274.5|7266.7|7263.5|1674
1740498600000|2025-02-25 15:50:00|7271.8|7268|7273.7|7270.9|7279.2|7276.4|7267.8|7264.4|1218
1740498900000|2025-02-25 15:55:00|7273.2|7270.4|7248.7|7244.9|7277.8|7274.4|7248.7|7244.9|1278
1740499200000|2025-02-25 16:00:00|7249.2|7245.4|7253.8|7250|7262.7|7259.4|7248.2|7244.9|1264
1740499500000|2025-02-25 16:05:00|7254.7|7250.9|7253.2|7250.4|7257.8|7254.5|7249.2|7245.9|1020
1740499800000|2025-02-25 16:10:00|7254.7|7250.9|7251.7|7247.9|7256.7|7253.4|7243.2|7240.4|1177
1740500100000|2025-02-25 16:15:00|7251.3|7248.5|7253.2|7250.4|7263.7|7260.4|7251.3|7248.5|1322
1740500400000|2025-02-25 16:20:00|7254.2|7250.5|7248.7|7244.9|7256.7|7253.4|7247.2|7243.9|726
1740500700000|2025-02-25 16:25:00|7249.2|7246.4|7236.2|7233.4|7253.7|7250.4|7235.2|7232|4440
1740501000000|2025-02-25 16:30:00|7236.8|7233|7239.8|7237|7244.7|7241.4|7227.8|7225|3035
1740501300000|2025-02-25 16:35:00|7240.2|7237.4|7249.8|7246|7257.8|7254.5|7239.3|7236|1175
1740501600000|2025-02-25 16:40:00|7248.3|7245.5|7244.3|7241.5|7250.3|7247.5|7242.3|7239|1278
1740501900000|2025-02-25 16:45:00|7244.8|7242|7250.3|7247.5|7259.8|7256|7244.3|7241|705
1740502200000|2025-02-25 16:50:00|7251.8|7248|7247.7|7243.9|7254.3|7251.5|7244.3|7241|639
1740502500000|2025-02-25 16:55:00|7246.8|7243|7245.3|7242.5|7253.3|7249.5|7244.7|7241.9|750
1740502800000|2025-02-25 17:00:00|7246.7|7243.9|7244.3|7241.5|7248.7|7245.5|7242.3|7239.5|445
1740503100000|2025-02-25 17:05:00|7244.7|7240.9|7244.7|7240.9|7248.7|7244.9|7241.2|7238.4|2153
1740503400000|2025-02-25 17:10:00|7244.2|7241.4|7239.6|7235.8|7244.7|7241.4|7239.1|7235.8|662
1740503700000|2025-02-25 17:15:00|7239.7|7235.9|7235.6|7232.8|7243.1|7239.3|7235.6|7232.8|591
1740504000000|2025-02-25 17:20:00|7236.1|7233.3|7232.1|7229.3|7237.6|7234.3|7225.6|7221.9|774
1740504300000|2025-02-25 17:25:00|7232.6|7229.8|7232.1|7229.3|7234.6|7231.3|7230.1|7227.3|811
1740504600000|2025-02-25 17:30:00|7233.6|7229.8|7243.6|7239.8|7250.6|7246.8|7233.1|7229.8|597
1740504900000|2025-02-25 17:35:00|7243.1|7240.3|7244.5|7240.7|7246.5|7242.7|7235.1|7231.8|664
1740505200000|2025-02-25 17:40:00|7244.1|7241.3|7242.5|7238.7|7248.5|7245.3|7238.5|7234.7|1286
1740505500000|2025-02-25 17:45:00|7242|7239.2|7237|7234.2|7243.5|7240.2|7237|7233.7|724
1740505800000|2025-02-25 17:50:00|7236.5|7233.7|7241|7238.2|7243.4|7239.6|7233|7229.7|597
1740506100000|2025-02-25 17:55:00|7241.5|7237.7|7240.5|7237.7|7243.4|7240.2|7237.5|7234.2|704
1740506400000|2025-02-25 18:00:00|7240|7237.2|7232.5|7228.7|7245.5|7242.2|7232|7228.7|629
1740506700000|2025-02-25 18:05:00|7232|7229.2|7235.5|7231.7|7238.5|7235.2|7231|7228.2|519
1740507000000|2025-02-25 18:10:00|7234.9|7232.1|7252.1|7249.3|7254.1|7250.8|7234.9|7231.7|1637
1740507300000|2025-02-25 18:15:00|7253|7250.2|7244|7241.2|7255.1|7252.3|7243.1|7239.7|772
1740507600000|2025-02-25 18:20:00|7244.5|7240.7|7244|7241.2|7244.5|7241.2|7240.5|7237.7|149
1740507900000|2025-02-25 18:25:00|7243.5|7240.7|7242|7239.2|7245.5|7242.2|7241|7237.7|163
1740508200000|2025-02-25 18:30:00|7241.5|7238.7|7244|7241.2|7249.5|7246.3|7240.1|7236.7|475
1740508500000|2025-02-25 18:35:00|7243.5|7240.7|7243.5|7240.7|7247.5|7243.7|7242|7238.7|410
1740508800000|2025-02-25 18:40:00|7244|7241.2|7247.5|7243.7|7248.5|7245.2|7241|7237.7|639
1740509100000|2025-02-25 18:45:00|7248.5|7244.7|7249.6|7245.8|7252.5|7249.2|7247|7243.8|610
1740509400000|2025-02-25 18:50:00|7250.5|7246.7|7253|7250.2|7253.5|7250.2|7248|7245.2|490
1740509700000|2025-02-25 18:55:00|7253.5|7249.7|7252|7249.2|7256|7252.2|7251|7247.7|481
1740510000000|2025-02-25 19:00:00|7251.9|7249.1|7244|7240.2|7253.5|7250.2|7244|7240.2|415
1740510300000|2025-02-25 19:05:00|7244.5|7241.2|7248.5|7244.7|7250.5|7247.7|7244|7240.7|712
1740510600000|2025-02-25 19:10:00|7248|7244.2|7244.5|7241.7|7248.5|7245.2|7239|7236.2|781
1740510900000|2025-02-25 19:15:00|7245.5|7242.7|7249.5|7245.7|7250.5|7247.2|7243.5|7240.2|555
1740511200000|2025-02-25 19:20:00|7249|7246.2|7256.6|7252.8|7257.1|7253.8|7245.5|7242.2|3565
1740511500000|2025-02-25 19:25:00|7256.1|7253.3|7255.7|7251.9|7258.1|7255.3|7249.1|7245.7|4028
1740511800000|2025-02-25 19:30:00|7256.6|7252.8|7257.6|7253.8|7258.2|7255.4|7251.1|7247.8|813
1740512100000|2025-02-25 19:35:00|7257.7|7254.8|7257.1|7254.3|7258.1|7255.3|7254.6|7251.3|130
1740512400000|2025-02-25 19:40:00|7258.6|7254.8|7259.7|7255.9|7260.7|7257.4|7257.1|7254.3|492
1740512700000|2025-02-25 19:45:00|7260.1|7257.3|7266.6|7263.8|7268.1|7265.3|7259.2|7255.9|964
1740513000000|2025-02-25 19:50:00|7266.1|7263.3|7263.6|7260.8|7267.6|7264.8|7261.1|7258.3|357
1740513300000|2025-02-25 19:55:00|7264.1|7261.3|7261.1|7257.3|7264.1|7261.3|7260.6|7257.3|569
1740513600000|2025-02-25 20:00:00|7260.6|7257.8|7261.1|7258.3|7263.6|7260.3|7258.1|7255.3|177
1740513900000|2025-02-25 20:05:00|7262.1|7259.3|7264.1|7261.3|7265.1|7262.3|7260.1|7256.8|430
1740514200000|2025-02-25 20:10:00|7264.6|7261.8|7265.1|7262.3|7266.5|7263.3|7263.1|7259.8|114
1740514500000|2025-02-25 20:15:00|7265.6|7261.8|7271.6|7267.8|7271.6|7268.2|7264|7260.8|145
1740514800000|2025-02-25 20:20:00|7271.1|7268.3|7272.6|7269.8|7273.6|7270.2|7271|7267.8|68
1740515100000|2025-02-25 20:25:00|7273|7270.2|7271|7268.2|7273.5|7270.2|7270.1|7267.3|94
1740515400000|2025-02-25 20:30:00|7271.6|7267.8|7269|7265.2|7271.6|7267.8|7266.6|7263.8|405
1740515700000|2025-02-25 20:35:00|7268.5|7264.7|7263.1|7260.3|7270.5|7267.2|7262.1|7259.3|82
1740516000000|2025-02-25 20:40:00|7263.5|7259.7|7264.1|7261.3|7265|7261.7|7261.5|7258.3|194
1740516300000|2025-02-25 20:45:00|7264.5|7260.7|7268|7264.2|7268|7264.7|7262.1|7259.3|127
1740516600000|2025-02-25 20:50:00|7267.5|7265.2|7267.5|7263.7|7268.5|7265.2|7267|7263.7|294
1740516900000|2025-02-25 20:55:00|7267|7264.2|7267.5|7264.7|7268|7264.7|7264.5|7261.2|91
1740517200000|2025-02-25 21:00:00|7267|7263.7|7265|7262.2|7269.5|7266.2|7265|7261.7|488
1740517500000|2025-02-25 21:05:00|7265.5|7261.7|7271|7268.2|7273.5|7270.2|7265|7261.7|21
1740517800000|2025-02-25 21:10:00|7272|7268.7|7270.5|7266.7|7273.5|7270.2|7270|7266.2|81
1740518100000|2025-02-25 21:15:00|7270|7267.2|7273.5|7269.7|7276.5|7272.7|7269.5|7266.2|345
1740518400000|2025-02-25 21:20:00|7273|7270.2|7271.5|7267.7|7274.5|7270.7|7271|7267.7|15
1740518700000|2025-02-25 21:25:00|7271|7267.2|7275|7271.2|7276.5|7271.7|7270|7266.7|54
1740519000000|2025-02-25 21:30:00|7276.5|7272.7|7253|7249.2|7279|7273.7|7245.9|7240.7|997
1740519300000|2025-02-25 21:35:00|7253.5|7249.7|7259|7256.2|7271|7267.2|7253.5|7249.7|266
1740519600000|2025-02-25 21:40:00|7259.5|7255.7|7267|7263.2|7267.5|7264.2|7255|7251.2|84
1740519900000|2025-02-25 21:45:00|7267.5|7263.7|7270|7266.2|7270|7266.2|7264.5|7261.2|44
1740520200000|2025-02-25 21:50:00|7270.5|7266.7|7262|7258.2|7270.5|7267.2|7260.5|7257.2|238
1740520500000|2025-02-25 21:55:00|7262.4|7258.6|7265.5|7261.7|7268|7264.2|7259|7255.2|111
1740520800000|2025-02-25 22:00:00|7266.5|7262.7|7262|7258.2|7267|7263.2|7262|7258.2|5
1740521100000|2025-02-25 22:05:00|7264|7260.2|7269.9|7267.1|7269.9|7267.1|7264|7260.2|46
1740521400000|2025-02-25 22:10:00|7270.9|7267.2|7271|7268.2|7271.5|7268.2|7270.9|7267.1|13
1740521700000|2025-02-25 22:15:00|7272.9|7270.1|7273.4|7269.6|7275.4|7272.1|7272.9|7269.6|4
1740522000000|2025-02-25 22:20:00|||||||||28
1740522300000|2025-02-25 22:25:00|7271.4|7267.6|7271.4|7267.6|7271.4|7267.6|7271.4|7267.6|3
1740522600000|2025-02-25 22:30:00|7271.9|7268.1|7268.9|7265.1|7271.9|7268.1|7267.9|7264.1|1
1740522900000|2025-02-25 22:35:00|7269|7265.2|7271.4|7267.6|7271.4|7267.6|7269|7265.2|2
1740523200000|2025-02-25 22:40:00|7274.4|7266.6|7271.9|7268.1|7274.4|7268.6|7271.9|7266.6|0
1740523500000|2025-02-25 22:45:00|7272.4|7268.6|7271.9|7268.1|7272.4|7268.6|7269.4|7265.6|0
1740523800000|2025-02-25 22:50:00|7272.4|7268.6|7271.9|7268.1|7273.8|7269.1|7271.4|7264.6|3
1740524100000|2025-02-25 22:55:00|7271.8|7268|7260.4|7256.6|7271.8|7268|7258.4|7251.6|30
1740531600000|2025-02-26 01:00:00|7267.7|7259.9|7266.7|7263.9|7267.8|7264.9|7261.7|7258.9|862
1740531900000|2025-02-26 01:05:00|7267.7|7262.9|7267.7|7264.9|7268.7|7264.9|7263.7|7260.9|355
1740532200000|2025-02-26 01:10:00|7268.7|7263.9|7273.7|7270.9|7274.7|7271.9|7268.7|7263.9|186
1740532500000|2025-02-26 01:15:00|7272.7|7269.9|7274.7|7270.9|7276.7|7273.9|7271.7|7267.9|426
1740532800000|2025-02-26 01:20:00|7273.7|7269.9|7276.7|7272.9|7277.2|7273.9|7272.7|7269.4|295
1740533100000|2025-02-26 01:25:00|7277.7|7273.9|7276.7|7273.9|7277.7|7274.9|7275.7|7272.9|186
1740533400000|2025-02-26 01:30:00|7277.7|7274.9|7276.7|7273.9|7280.7|7277.9|7275.7|7272.9|226
1740533700000|2025-02-26 01:35:00|7277.7|7272.9|7277.7|7274.9|7278.7|7275.9|7274.7|7271.9|86
1740534000000|2025-02-26 01:40:00|7278.7|7275.9|7280.7|7277.9|7280.7|7277.9|7277.7|7274.9|171
1740534300000|2025-02-26 01:45:00|7279.7|7276.9|7277.7|7274.9|7281.7|7278.9|7277.7|7274.9|461
1740534600000|2025-02-26 01:50:00|7278.7|7273.9|7274.7|7270.9|7278.7|7273.9|7273.6|7270.8|399
1740534900000|2025-02-26 01:55:00|7273.7|7270.8|7274.6|7271.8|7274.7|7271.9|7272.6|7269.8|363
1740535200000|2025-02-26 02:00:00|7273.7|7270.8|7272.6|7268.8|7276.6|7273.8|7268.6|7264.8|526
1740535500000|2025-02-26 02:05:00|7271.6|7267.8|7268.6|7265.8|7274.6|7270.8|7268.6|7265.8|211
1740535800000|2025-02-26 02:10:00|7268.7|7264.9|7270.6|7267.8|7272.7|7268.9|7267.7|7264.8|128
1740536100000|2025-02-26 02:15:00|7270.7|7267.9|7269.6|7266.8|7271.7|7267.9|7268.2|7264.8|62
1740536400000|2025-02-26 02:20:00|7270.6|7265.8|7270.6|7267.8|7270.6|7267.8|7270.6|7265.8|31
1740536700000|2025-02-26 02:25:00|7269.6|7266.8|7265.6|7262.8|7269.6|7266.8|7262.6|7259.8|261
1740537000000|2025-02-26 02:30:00|7264.6|7261.8|7266.6|7263.8|7267.6|7264.8|7263.6|7260.8|141
1740537300000|2025-02-26 02:35:00|7267.6|7262.8|7264.6|7261.8|7267.6|7263.8|7262.6|7259.8|243
1740537600000|2025-02-26 02:40:00|7265.6|7262.8|7261.6|7257.8|7265.6|7262.8|7260.6|7257.8|136
1740537900000|2025-02-26 02:45:00|7260.6|7258.8|7262.6|7259.8|7263.6|7260.8|7259.6|7256.8|90
1740538200000|2025-02-26 02:50:00|7263.6|7260.8|7264.6|7261.8|7265.6|7262.8|7262.6|7259.8|132
1740538500000|2025-02-26 02:55:00|7265.6|7262.8|7268.6|7265.8|7269.6|7266.8|7264.6|7261.8|152
1740538800000|2025-02-26 03:00:00|7269.1|7264.8|7266.6|7263.8|7269.6|7265.8|7266.6|7263.8|55
1740539100000|2025-02-26 03:05:00|7267.6|7264.8|7259.5|7256.7|7267.6|7264.8|7258.5|7255.7|245
1740539400000|2025-02-26 03:10:00|7260.5|7257.7|7260.5|7257.7|7264.5|7260.7|7260.5|7256.7|181
1740539700000|2025-02-26 03:15:00|7260.6|7256.7|7260.5|7257.7|7262.5|7258.7|7258.5|7254.7|149
1740540000000|2025-02-26 03:20:00|7261.5|7258.7|7263.5|7259.7|7263.5|7260.7|7260.5|7257.7|118
1740540300000|2025-02-26 03:25:00|7264.5|7260.7|7264.5|7261.7|7266.5|7263.7|7263.5|7260.7|118
1740540600000|2025-02-26 03:30:00|7265.5|7262.7|7268.5|7265.7|7271.5|7268.7|7265.5|7262.7|189
1740540900000|2025-02-26 03:35:00|7267.5|7264.7|7266.5|7263.7|7267.5|7264.7|7265.5|7262.7|45
1740541200000|2025-02-26 03:40:00|7267.5|7264.7|7266.5|7263.7|7268.5|7265.7|7266.5|7263.7|32
1740541500000|2025-02-26 03:45:00|7267.5|7264.7|7264.5|7261.7|7267.5|7264.7|7264.5|7261.7|80
1740541800000|2025-02-26 03:50:00|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7261.7|86
1740542100000|2025-02-26 03:55:00|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|14
1740542400000|2025-02-26 04:00:00|7266.5|7263.7|7265.5|7262.7|7267.5|7263.7|7265.5|7262.7|30
1740542700000|2025-02-26 04:05:00|7266.5|7263.7|7266.5|7262.7|7266.5|7263.7|7265.5|7262.7|13
1740543000000|2025-02-26 04:10:00|7265.5|7261.7|7265.5|7262.7|7266.5|7262.7|7264.5|7261.7|65
1740543300000|2025-02-26 04:15:00|7264.5|7261.7|7265.5|7261.7|7265.5|7262.7|7264.5|7261.7|131
1740543600000|2025-02-26 04:20:00|7266.5|7262.7|7269.5|7266.7|7269.5|7266.7|7266.5|7262.7|60
1740543900000|2025-02-26 04:25:00|7270.5|7265.7|7271.5|7268.7|7271.5|7268.7|7270.5|7265.7|70
1740544200000|2025-02-26 04:30:00|7272.5|7269.7|7270.5|7267.7|7273.5|7270.7|7270.5|7267.7|31
1740544500000|2025-02-26 04:35:00|7271.5|7268.7|7272.5|7268.7|7272.5|7269.7|7270.4|7267.6|49
1740544800000|2025-02-26 04:40:00|7271.5|7268.6|7271.4|7268.6|7272.5|7269.6|7270.4|7266.6|21
1740545100000|2025-02-26 04:45:00|7271.5|7268.7|7275.4|7272.6|7276.4|7272.6|7271.5|7268.6|142
1740545400000|2025-02-26 04:50:00|7274.4|7271.6|7273.4|7269.6|7275.4|7272.6|7273.4|7269.6|168
1740545700000|2025-02-26 04:55:00|7272.4|7268.6|7272.4|7269.6|7272.4|7269.6|7271.4|7267.6|37
1740546000000|2025-02-26 05:00:00|7271.4|7268.6|7271.4|7267.6|7271.4|7268.6|7269.4|7266.6|120
1740546300000|2025-02-26 05:05:00|7270.4|7268.1|7272.4|7269.6|7272.4|7269.6|7270.4|7268.1|13
1740546600000|2025-02-26 05:10:00|7273.4|7270.1|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|10
1740546900000|2025-02-26 05:15:00|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7273.4|7271.6|16
1740547200000|2025-02-26 05:20:00|7275.4|7270.6|7277.4|7274.6|7279.4|7275.6|7274.4|7270.6|216
1740547500000|2025-02-26 05:25:00|7276.9|7273.6|7276.4|7272.6|7279.4|7276.6|7276.4|7272.6|182
1740547800000|2025-02-26 05:30:00|7275.4|7273.6|7270.4|7266.6|7277.4|7273.6|7269.4|7266.6|157
1740548100000|2025-02-26 05:35:00|7269.4|7267.6|7269.4|7266.6|7270.4|7267.6|7268.4|7265.6|162
1740548400000|2025-02-26 05:40:00|7268.4|7265.6|7269.4|7265.6|7271.4|7268.6|7267.4|7264.6|65
1740548700000|2025-02-26 05:45:00|7269.3|7266.6|7269.4|7265.6|7270.4|7267.6|7267.4|7264.5|74
1740549000000|2025-02-26 05:50:00|7269.3|7265.5|7272.4|7268.6|7272.4|7268.6|7268.4|7265.5|56
1740549300000|2025-02-26 05:55:00|7272.3|7269.5|7268.3|7265.5|7272.4|7269.5|7268.3|7265.5|90
1740549600000|2025-02-26 06:00:00|7267.3|7264.5|7266.3|7263.5|7267.4|7264.5|7265.3|7262.5|133
1740549900000|2025-02-26 06:05:00|7267.3|7264.5|7263.3|7260.5|7269.4|7266.5|7261.3|7257.5|380
1740550200000|2025-02-26 06:10:00|7264.3|7261.5|7262.3|7258.5|7265.3|7262.5|7262.3|7258.5|228
1740550500000|2025-02-26 06:15:00|7263.3|7259.5|7267.3|7264.5|7268.3|7264.5|7261.3|7258.5|215
1740550800000|2025-02-26 06:20:00|7268.3|7263.5|7270.3|7267.5|7273.3|7270|7267.3|7263.5|524
1740551100000|2025-02-26 06:25:00|7271.3|7268.5|7268.3|7265.5|7271.8|7268.5|7267.3|7264.5|229
1740551400000|2025-02-26 06:30:00|7269.3|7266.5|7268.3|7265.5|7271.3|7268.5|7267.3|7264.5|203
1740551700000|2025-02-26 06:35:00|7269.3|7266.5|7269.3|7266.5|7271.3|7268.5|7268.3|7265.5|109
1740552000000|2025-02-26 06:40:00|7270.3|7265.5|7269.3|7266.5|7271.3|7268.5|7269.3|7265.5|85
1740552300000|2025-02-26 06:45:00|7268.3|7265.5|7272.3|7269.5|7273.3|7270.5|7266.3|7263.5|900
1740552600000|2025-02-26 06:50:00|7273.3|7269.4|7274.3|7270.5|7275.3|7272.5|7271.3|7268.5|130
1740552900000|2025-02-26 06:55:00|7274.2|7271.4|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|305
1740553200000|2025-02-26 07:00:00|7273.2|7269.4|7270.3|7267.5|7273.7|7270.5|7268.3|7265.5|545
1740553500000|2025-02-26 07:05:00|7270.2|7266.4|7271.2|7268.4|7272.3|7269.4|7269.3|7266.4|237
1740553800000|2025-02-26 07:10:00|7272.2|7267.4|7271.2|7268.4|7272.2|7269.4|7269.2|7266.4|113
1740554100000|2025-02-26 07:15:00|7272.2|7268.5|7268.2|7265.4|7275.2|7272.4|7268.2|7265.4|337
1740554400000|2025-02-26 07:20:00|7267.2|7264.4|7267.2|7264.4|7270.2|7267.4|7264.2|7261.4|275
1740554700000|2025-02-26 07:25:00|7266.2|7263.4|7270.2|7267.4|7272.2|7268.4|7265.2|7262.4|380
1740555000000|2025-02-26 07:30:00|7271.2|7268.4|7275.2|7271.4|7277.2|7273.4|7270.2|7267.4|754
1740555300000|2025-02-26 07:35:00|7274.2|7272.4|7277.2|7274.4|7278.2|7275.4|7273.2|7270.4|583
1740555600000|2025-02-26 07:40:00|7276.2|7273.4|7279.2|7276.4|7281.2|7278.4|7276.2|7273.4|766
1740555900000|2025-02-26 07:45:00|7280.2|7277.4|7279.2|7276.4|7280.7|7277.4|7278.2|7275.4|272
1740556200000|2025-02-26 07:50:00|7278.2|7275.4|7282.2|7279.4|7283.2|7279.4|7275.2|7272.4|819
1740556500000|2025-02-26 07:55:00|7281.2|7278.4|7278.2|7275.4|7283.2|7280.4|7275.2|7272.4|1976
1740556800000|2025-02-26 08:00:00|7279.2|7276.4|7272.2|7268.4|7280.2|7276.4|7271.2|7267.4|922
1740557100000|2025-02-26 08:05:00|7271.2|7269.4|7271.2|7268.4|7275.2|7272.4|7268.2|7265.4|959
1740557400000|2025-02-26 08:10:00|7270.2|7267.4|7272.2|7269.4|7275.2|7271.4|7268.2|7265.4|567
1740557700000|2025-02-26 08:15:00|7273.2|7270.4|7271.2|7268.4|7275.2|7272.4|7269.2|7266.4|766
1740558000000|2025-02-26 08:20:00|7272.2|7269.4|7277.2|7274.4|7279.2|7276.4|7270.2|7267.4|1090
1740558300000|2025-02-26 08:25:00|7278.2|7276.4|7283.1|7280.3|7283.1|7280.3|7266.2|7263.3|4937
1740558600000|2025-02-26 08:30:00|7282.2|7279.4|7253.1|7250.3|7283.1|7280.3|7252.1|7248.3|6416
1740558900000|2025-02-26 08:35:00|7254.1|7251.3|7258.1|7255.3|7258.1|7255.3|7250.1|7247.3|1557
1740559200000|2025-02-26 08:40:00|7257.1|7254.3|7254.1|7251.3|7260.1|7256.3|7253.1|7249.3|1433
1740559500000|2025-02-26 08:45:00|7255.1|7252.3|7257.1|7254.3|7261.1|7257.3|7253.1|7249.3|731
1740559800000|2025-02-26 08:50:00|7258.1|7255.3|7252|7249.2|7260.1|7257.3|7244.1|7241.3|1839
1740560100000|2025-02-26 08:55:00|7249.1|7246.3|7250|7247.2|7256|7253.2|7243|7240.2|1011
1740560400000|2025-02-26 09:00:00|7249|7246.2|7266|7263.2|7268|7265.2|7247|7244.2|1828
1740560700000|2025-02-26 09:05:00|7267|7264.2|7279|7276.2|7282|7279.2|7267|7264.2|1876
1740561000000|2025-02-26 09:10:00|7280|7277.2|7276|7273.2|7283|7280.2|7275|7272.2|2059
1740561300000|2025-02-26 09:15:00|7277|7274.2|7276|7273.2|7280|7277.2|7273|7270.2|830
1740561600000|2025-02-26 09:20:00|7277|7272.2|7271|7268.2|7277|7272.2|7269|7266.2|1825
1740561900000|2025-02-26 09:25:00|7272|7269.2|7275|7272.2|7278|7275.2|7267|7264.2|1208
1740562200000|2025-02-26 09:30:00|7276|7271.2|7279|7276.2|7284|7281.2|7274|7271.2|984
1740562500000|2025-02-26 09:35:00|7280|7277.2|7280|7276.2|7282|7279.2|7276|7272.2|812
1740562800000|2025-02-26 09:40:00|7279|7275.2|7275|7271.2|7282|7279.2|7274|7271.2|1129
1740563100000|2025-02-26 09:45:00|7274|7272.2|7275|7272.2|7276|7273.2|7272|7269.2|683
1740563400000|2025-02-26 09:50:00|7276|7273.2|7267|7264.2|7276|7273.2|7263.9|7261.1|2256
1740563700000|2025-02-26 09:55:00|7266|7263.2|7254.9|7252.1|7267|7264.1|7251.9|7248.1|1529
1740564000000|2025-02-26 10:00:00|7255|7252.2|7249.9|7247.1|7258|7255.2|7248|7245.1|1375
1740564300000|2025-02-26 10:05:00|7248.9|7246.1|7253.9|7251.1|7258.9|7256.1|7246.9|7244.1|1036
1740564600000|2025-02-26 10:10:00|7252.9|7250.1|7253.9|7251.1|7257.4|7254.1|7248.9|7244.2|1435
1740564900000|2025-02-26 10:15:00|7252.9|7250.1|7247.9|7245.1|7254.9|7252.1|7246.9|7244.1|745
1740565200000|2025-02-26 10:20:00|7246.9|7244.1|7246.9|7243.1|7248.9|7245.1|7240.9|7238.1|2664
1740565500000|2025-02-26 10:25:00|7245.9|7242.1|7246.9|7244.1|7252.9|7250.1|7243.9|7241.1|1594
1740565800000|2025-02-26 10:30:00|7247.9|7245.1|7253.9|7251.1|7254.9|7251.1|7239.9|7237.1|1494
1740566100000|2025-02-26 10:35:00|7252.9|7250.1|7247.9|7244.1|7253.9|7251.1|7244.9|7242.1|1252
1740566400000|2025-02-26 10:40:00|7248.9|7245.1|7243.9|7241.1|7248.9|7246.1|7240.9|7238.1|603
1740566700000|2025-02-26 10:45:00|7242.9|7240.1|7246.8|7243|7248.9|7246.1|7242.9|7239.1|1147
1740567000000|2025-02-26 10:50:00|7246.9|7244|7247.8|7245|7247.9|7245.1|7241.8|7239|1214
1740567300000|2025-02-26 10:55:00|7248.8|7246|7257.9|7254.1|7257.9|7254.1|7246.8|7244|1010
1740567600000|2025-02-26 11:00:00|7256.9|7255.1|7251.9|7249.1|7259.9|7257.1|7245.9|7243|1085
1740567900000|2025-02-26 11:05:00|7250.9|7248.1|7258.9|7256.1|7258.9|7256.1|7245.8|7242|1193
1740568200000|2025-02-26 11:10:00|7258.8|7256|7253.8|7251|7258.9|7256.1|7250.8|7248|1013
1740568500000|2025-02-26 11:15:00|7254.8|7252|7252.8|7249|7256.8|7254|7248.8|7246|577
1740568800000|2025-02-26 11:20:00|7251.8|7250|7259.8|7256|7260.8|7258|7249.8|7247|1461
1740569100000|2025-02-26 11:25:00|7258.8|7257|7257.8|7255|7263.8|7260|7255.8|7253|712
1740569400000|2025-02-26 11:30:00|7256.8|7254|7250.8|7247|7258.8|7256|7249.8|7246|794
1740569700000|2025-02-26 11:35:00|7251.8|7248|7253.8|7250|7254.8|7252|7249.8|7247|566
1740570000000|2025-02-26 11:40:00|7252.8|7251|7251.8|7249|7254.8|7252|7250.8|7248|691
1740570300000|2025-02-26 11:45:00|7252.8|7248|7250.8|7248|7252.8|7250|7246.8|7244|2202
1740570600000|2025-02-26 11:50:00|7249.8|7247|7243.8|7241|7255.8|7253|7243.8|7241|2682
1740570900000|2025-02-26 11:55:00|7242.8|7240|7243.8|7241|7246.8|7244|7239.8|7237|730
1740571200000|2025-02-26 12:00:00|7242.8|7240|7242.8|7240|7247.8|7245|7240.8|7238|619
1740571500000|2025-02-26 12:05:00|7243.8|7241|7244.8|7242|7246.8|7244|7239.8|7237|834
1740571800000|2025-02-26 12:10:00|7244.7|7241|7237.8|7235|7246.8|7244|7237.8|7234|1285
1740572100000|2025-02-26 12:15:00|7236.8|7234|7238.7|7235.9|7240.7|7237.9|7235.7|7232.9|661
1740572400000|2025-02-26 12:20:00|7239.7|7236.9|7241.7|7237.9|7243.7|7240.9|7235.7|7232.9|1516
1740572700000|2025-02-26 12:25:00|7240.7|7238.9|7239.7|7236.9|7243.7|7240.9|7237.2|7233.9|658
1740573000000|2025-02-26 12:30:00|7240.7|7237.9|7233.7|7230.9|7242.7|7239.9|7233.7|7230.9|1456
1740573300000|2025-02-26 12:35:00|7234.7|7231.9|7229.7|7226.9|7236.7|7233.9|7229.7|7226.9|1396
1740573600000|2025-02-26 12:40:00|7230.7|7227.9|7230.7|7227.9|7231.7|7228.9|7225.7|7222.9|2108
1740573900000|2025-02-26 12:45:00|7231.7|7228.9|7228.7|7225.9|7234.7|7231.4|7224.7|7221.9|879
1740574200000|2025-02-26 12:50:00|7229.7|7226.9|7235.7|7232.9|7237.7|7234.9|7229.7|7225.9|1134
1740574500000|2025-02-26 12:55:00|7236.7|7233.9|7232.7|7229.9|7239.7|7236.9|7230.7|7227.9|1094
1740574800000|2025-02-26 13:00:00|7231.7|7228.9|7235.7|7232.9|7244.7|7241.9|7231.7|7228.9|1489
1740575100000|2025-02-26 13:05:00|7236.7|7233.9|7236.7|7232.9|7239.7|7236.9|7232.7|7229.9|1148
1740575400000|2025-02-26 13:10:00|7235.7|7233.9|7228.7|7225.9|7237.7|7234.9|7227.7|7224.9|1187
1740575700000|2025-02-26 13:15:00|7229.7|7226.9|7232.7|7229.9|7236.7|7233.9|7227.7|7224.9|1132
1740576000000|2025-02-26 13:20:00|7231.7|7228.9|7242.7|7239.9|7242.7|7239.9|7230.7|7227.9|885
1740576300000|2025-02-26 13:25:00|7241.7|7238.9|7240.7|7237.9|7248.7|7245.9|7240.2|7236.9|1274
1740576600000|2025-02-26 13:30:00|7241.7|7238.9|7241.7|7238.9|7249.7|7246.9|7238.7|7235.9|2150
1740576900000|2025-02-26 13:35:00|7240.7|7237.9|7247.7|7244.9|7250.7|7247.9|7239.7|7236.9|877
1740577200000|2025-02-26 13:40:00|7249.2|7245.4|7244.7|7241.9|7249.2|7245.9|7243.7|7240.4|1083
1740577500000|2025-02-26 13:45:00|7245.7|7242.9|7238.7|7234.9|7246.7|7243.9|7237.7|7234.9|1350
1740577800000|2025-02-26 13:50:00|7237.7|7235.9|7236.7|7233.9|7240.7|7237.9|7232.7|7229.9|1334
1740578100000|2025-02-26 13:55:00|7235.7|7231.9|7230.7|7227.9|7237.7|7234.9|7229.7|7226.9|1485
1740578400000|2025-02-26 14:00:00|7229.7|7226.9|7251.7|7248.9|7261.7|7258.9|7227.6|7224.8|3358
1740578700000|2025-02-26 14:05:00|7252.7|7249.9|7258.7|7255.9|7266.7|7263.9|7251.7|7248.9|3074
1740579000000|2025-02-26 14:10:00|7257.7|7254.9|7254.7|7251.9|7261.7|7258.9|7249.7|7246.4|1788
1740579300000|2025-02-26 14:15:00|7253.7|7250.9|7240.7|7237.9|7253.7|7250.9|7237.2|7233.9|2146
1740579600000|2025-02-26 14:20:00|7239.7|7236.9|7239.6|7236.8|7244.6|7240.8|7237.6|7234.8|1500
1740579900000|2025-02-26 14:25:00|7239.7|7236.9|7233.6|7230.8|7240.6|7237.8|7233.6|7230.3|1188
1740580200000|2025-02-26 14:30:00|7234.6|7231.8|7237.6|7234.8|7239.6|7236.8|7228.6|7225.8|2185
1740580500000|2025-02-26 14:35:00|7236.6|7233.8|7233.6|7230.8|7236.6|7233.8|7230.6|7227.8|1919
1740580800000|2025-02-26 14:40:00|7232.6|7229.8|7232.6|7229.8|7234.6|7231.8|7228.6|7225.8|1352
1740581100000|2025-02-26 14:45:00|7233.6|7228.8|7238.6|7235.8|7248.6|7245.8|7233.6|7228.8|2697
1740581400000|2025-02-26 14:50:00|7237.6|7234.8|7245.6|7242.8|7248.6|7245.8|7237.6|7234.8|3285
1740581700000|2025-02-26 14:55:00|7246.6|7243.8|7242.6|7239.8|7247.6|7244.8|7240.6|7237.8|1145
1740582000000|2025-02-26 15:00:00|7243.6|7240.8|7256.6|7253.8|7260.6|7257.8|7242.6|7238.8|3678
1740582300000|2025-02-26 15:05:00|7255.6|7252.8|7251.6|7248.8|7261.6|7258.8|7246.6|7242.8|2915
1740582600000|2025-02-26 15:10:00|7252.6|7249.8|7243.6|7240.8|7253.6|7250.8|7243.6|7240.8|1997
1740582900000|2025-02-26 15:15:00|7244.6|7241.8|7249.6|7246.8|7255.6|7252.8|7243.6|7241.8|2212
1740583200000|2025-02-26 15:20:00|7248.6|7245.8|7241.6|7238.8|7251.6|7248.8|7241.6|7238.8|996
1740583500000|2025-02-26 15:25:00|7242.6|7239.8|7245.1|7241.3|7245.6|7242.8|7239.6|7236.8|1452
1740583800000|2025-02-26 15:30:00|7243.6|7239.8|7239.6|7236.8|7253.6|7250.8|7236.6|7232.8|4201
1740584100000|2025-02-26 15:35:00|7240.6|7237.8|7238.6|7235.8|7247.6|7244.8|7237.6|7234.8|5236
1740584400000|2025-02-26 15:40:00|7239.6|7236.8|7234.6|7231.8|7249.6|7246.8|7234.6|7231.8|2651
1740584700000|2025-02-26 15:45:00|7233.6|7230.8|7202.5|7199.7|7236.6|7232.8|7202.5|7199.7|9874
1740585000000|2025-02-26 15:50:00|7202.6|7199.8|7222.5|7218.7|7235.6|7232.8|7202.5|7199.7|4090
1740585300000|2025-02-26 15:55:00|7221.5|7219.7|7218.5|7215.7|7230.5|7227.7|7218.5|7214.7|2234
1740585600000|2025-02-26 16:00:00|7219.5|7216.7|7246.5|7243.7|7250.5|7247.7|7217.5|7214.7|2832
1740585900000|2025-02-26 16:05:00|7247.5|7244.7|7250.5|7247.7|7263.5|7260.2|7247.5|7244.7|4597
1740586200000|2025-02-26 16:10:00|7251.5|7248.7|7246.5|7242.7|7257.5|7254.7|7242.5|7239.7|2246
1740586500000|2025-02-26 16:15:00|7245.5|7241.7|7236.5|7232.7|7247.5|7244.7|7235.5|7231.7|4093
1740586800000|2025-02-26 16:20:00|7235.5|7233.7|7240.5|7236.7|7242|7238.7|7234.5|7230.7|1409
1740587100000|2025-02-26 16:25:00|7241.5|7237.7|7233.5|7230.7|7246.5|7243.7|7227.5|7224.7|4805
1740587400000|2025-02-26 16:30:00|7234.5|7231.7|7236.5|7233.7|7238.5|7235.7|7230.5|7227.7|4274
1740587700000|2025-02-26 16:35:00|7236|7232.7|7251.5|7248.7|7254.5|7251.7|7231.5|7227.7|2472
1740588000000|2025-02-26 16:40:00|7250.5|7247.7|7240.5|7237.7|7251.5|7248.7|7239.5|7236.7|1572
1740588300000|2025-02-26 16:45:00|7241.5|7238.7|7218.5|7214.7|7241.5|7238.7|7218.4|7214.7|3058
1740588600000|2025-02-26 16:50:00|7218.4|7214.6|7226.4|7223.6|7227.4|7224.6|7216.5|7213.6|1760
1740588900000|2025-02-26 16:55:00|7225.4|7222.6|7220.4|7217.6|7228.5|7225.6|7218.4|7215.6|1811
1740589200000|2025-02-26 17:00:00|7219.9|7216.6|7229.4|7225.6|7229.4|7226.6|7217.4|7214.6|1767
1740589500000|2025-02-26 17:05:00|7230.4|7226.6|7233.4|7229.6|7237.4|7234.6|7228.4|7224.6|1163
1740589800000|2025-02-26 17:10:00|7232.4|7228.6|7227.4|7223.6|7232.4|7228.6|7225.4|7222.6|1960
1740590100000|2025-02-26 17:15:00|7228.4|7224.6|7231.4|7228.6|7233.4|7229.6|7227.4|7223.6|1167
1740590400000|2025-02-26 17:20:00|7233.4|7229.6|7222.4|7219.6|7233.4|7230.6|7219.4|7216.6|1521
1740590700000|2025-02-26 17:25:00|7221.4|7218.6|7206.4|7203.6|7222.4|7219.6|7206.4|7202.6|6641
1740591000000|2025-02-26 17:30:00|7205.4|7202.6|7196.4|7193.6|7212.4|7209.6|7194.4|7191.6|6400
1740591300000|2025-02-26 17:35:00|7197.4|7194.6|7204.4|7200.6|7206.4|7203.6|7196.4|7193.6|1712
1740591600000|2025-02-26 17:40:00|7203.4|7201.6|7222.4|7219.6|7235.4|7232.6|7203.4|7200.6|3743
1740591900000|2025-02-26 17:45:00|7223.4|7220.6|7224.3|7220.5|7234.4|7230.6|7218.4|7215.6|2182
1740592200000|2025-02-26 17:50:00|7224.4|7220.6|7224.3|7221.5|7229.3|7226.5|7220.3|7217.5|944
1740592500000|2025-02-26 17:55:00|7225.3|7222.5|7225.3|7221.5|7232.3|7229.5|7223.3|7220|1088
1740592800000|2025-02-26 18:00:00|7224.3|7220.5|7220.3|7216.5|7227.3|7223.5|7218.3|7215.5|1192
1740593100000|2025-02-26 18:05:00|7219.3|7217.5|7218.3|7214.5|7220.3|7217.5|7212.3|7209.5|1355
1740593400000|2025-02-26 18:10:00|7217.3|7215.5|7208.3|7205.5|7219.8|7216.5|7206.3|7203.5|1296
1740593700000|2025-02-26 18:15:00|7209.3|7206.5|7209.3|7206.5|7215.3|7211.5|7208.3|7204.5|1095
1740594000000|2025-02-26 18:20:00|7210.3|7205.5|7207.3|7204.5|7211.3|7208.5|7206.8|7203.5|889
1740594300000|2025-02-26 18:25:00|7206.3|7203.5|7203.3|7200.5|7206.3|7204.5|7200.3|7197.5|1479
1740594600000|2025-02-26 18:30:00|7204.3|7201.5|7204.3|7201.5|7210.3|7207.5|7203.3|7200.5|965
1740594900000|2025-02-26 18:35:00|7205.3|7202.5|7214.3|7210.5|7214.3|7210.5|7204.3|7201.5|1798
1740595200000|2025-02-26 18:40:00|7215.3|7211.5|7208.3|7204.5|7218.3|7215.5|7207.3|7204.5|1066
1740595500000|2025-02-26 18:45:00|7209.3|7205.5|7211.3|7207.5|7214.3|7211.5|7209.3|7205.5|760
1740595800000|2025-02-26 18:50:00|7210.3|7206.5|7203.3|7199.5|7210.3|7207.5|7202.3|7199.5|964
1740596100000|2025-02-26 18:55:00|7204.3|7200.5|7201.3|7198.5|7206.3|7203.5|7200.3|7197.5|1049
1740596400000|2025-02-26 19:00:00|7200.8|7197.5|7203.2|7200.4|7206.3|7202.5|7199.3|7196.5|1669
1740596700000|2025-02-26 19:05:00|7202.3|7199.4|7203.2|7200.4|7204.2|7201.4|7200.2|7196.4|993
1740597000000|2025-02-26 19:10:00|7202.2|7199.4|7207.2|7203.4|7240.2|7237.4|7198.2|7195.4|7683
1740597300000|2025-02-26 19:15:00|7206.2|7204.4|7223.2|7219.4|7224.7|7221.4|7206.2|7203.4|3132
1740597600000|2025-02-26 19:20:00|7222.2|7218.4|7218.2|7215.4|7229.2|7225.4|7217.2|7214.4|1708
1740597900000|2025-02-26 19:25:00|7217.2|7214.4|7208.2|7205.4|7222.2|7218.4|7207.2|7203.9|9700
1740598200000|2025-02-26 19:30:00|7209.2|7206.4|7226.2|7223.4|7226.2|7223.4|7209.2|7206.4|2187
1740598500000|2025-02-26 19:35:00|7227.2|7224.4|7229.2|7226.4|7233.2|7230.4|7226.2|7224.4|1353
1740598800000|2025-02-26 19:40:00|7228.2|7225.4|7225.2|7222.4|7231.2|7228.4|7223.7|7220.4|358
1740599100000|2025-02-26 19:45:00|7224.2|7221.4|7224.2|7221.4|7229.2|7226.4|7224.2|7220.4|235
1740599400000|2025-02-26 19:50:00|7225.2|7222.4|7226.2|7223.4|7227.2|7224.4|7224.2|7220.4|313
1740599700000|2025-02-26 19:55:00|7227.2|7224.4|7228.2|7225.4|7230.2|7227.4|7226.2|7223.4|1853
1740600000000|2025-02-26 20:00:00|7229.2|7226.4|7230.2|7227.4|7233.2|7230.4|7228.2|7225.4|946
1740600300000|2025-02-26 20:05:00|7231.2|7228.4|7236.2|7232.4|7237.2|7233.4|7230.2|7227.4|1328
1740600600000|2025-02-26 20:10:00|7235.7|7233.4|7231.2|7228.4|7237.2|7233.4|7231.2|7228.4|283
1740600900000|2025-02-26 20:15:00|7230.2|7227.4|7222.2|7219.4|7231.2|7228.4|7222.2|7219.4|309
1740601200000|2025-02-26 20:20:00|7221.2|7218.4|7221.2|7217.4|7222.2|7219.4|7220.2|7217.4|105
1740601500000|2025-02-26 20:25:00|7220.2|7216.4|7218.2|7215.4|7221.2|7218.4|7218.2|7214.4|282
1740601800000|2025-02-26 20:30:00|7219.2|7216.4|7220.1|7217.3|7221.2|7218.4|7218.2|7215.4|141
1740602100000|2025-02-26 20:35:00|7221.1|7218.3|7224.1|7221.3|7225.1|7222.3|7221.1|7218.3|127
1740602400000|2025-02-26 20:40:00|7225.1|7222.3|7230.1|7227.3|7231.1|7227.3|7225.1|7221.3|206
1740602700000|2025-02-26 20:45:00|7231.1|7228.3|7227.1|7224.3|7232.1|7229.3|7226.1|7223.3|403
1740603000000|2025-02-26 20:50:00|7228.1|7225.3|7225.1|7221.3|7230.1|7227.3|7225.1|7221.3|141
1740603300000|2025-02-26 20:55:00|7224.1|7220.3|7224.1|7221.3|7226.1|7223.3|7221.1|7218.3|243
1740603600000|2025-02-26 21:00:00|7225.1|7222.3|7224.1|7220.3|7225.1|7222.3|7223.1|7220.3|170
1740603900000|2025-02-26 21:05:00|7223.1|7221.3|7223.1|7220.3|7223.1|7221.3|7222.1|7219.3|97
1740604200000|2025-02-26 21:10:00|7224.1|7221.3|7228.1|7224.3|7228.1|7225.3|7224.1|7221.3|66
1740604500000|2025-02-26 21:15:00|7227.1|7225.3|7226.1|7222.3|7227.1|7225.3|7225.1|7222.3|50
1740604800000|2025-02-26 21:20:00|7225.1|7223.3|7225.1|7222.3|7228.1|7225.3|7224.1|7221.3|93
1740605100000|2025-02-26 21:25:00|7224.1|7221.3|7225.1|7222.3|7226.1|7223.3|7224.1|7221.3|40
1740605400000|2025-02-26 21:30:00|7226.1|7223.3|7228.1|7225.3|7229.1|7226.3|7226.1|7222.3|61
1740605700000|2025-02-26 21:35:00|7227.1|7224.3|7228.1|7225.3|7228.1|7225.3|7227.1|7224.3|121
1740606000000|2025-02-26 21:40:00|7227.1|7224.3|7228.1|7225.3|7231.1|7228.3|7227.1|7223.3|324
1740606300000|2025-02-26 21:45:00|7227.1|7224.3|7228.1|7225.3|7230.1|7227.3|7226.1|7223.3|61
1740606600000|2025-02-26 21:50:00|7229.1|7226.3|7232.1|7229.3|7232.1|7229.3|7228.1|7225.3|128
1740606900000|2025-02-26 21:55:00|7231.1|7228.3|7231.1|7227.3|7232.1|7229.3|7230.1|7227.2|264
1740607200000|2025-02-26 22:00:00|7231|7227.2|7237|7233.2|7237|7233.2|7230|7227.2|79
1740607500000|2025-02-26 22:05:00|7236.5|7232.7|7238|7234.2|7239.5|7234.2|7236.5|7231.2|27
1740607800000|2025-02-26 22:10:00|7237.5|7233.7|7237|7233.2|7238|7234.2|7236.5|7232.7|57
1740608100000|2025-02-26 22:15:00|7231|7228.2|7231.5|7227.7|7233|7230.2|7231|7227.7|54
1740608700000|2025-02-26 22:25:00|7232|7228.2|7232|7228.2|7232|7228.2|7232|7228.2|0
1740609000000|2025-02-26 22:30:00|7232.5|7228.7|7232|7228.2|7232.5|7228.7|7232|7228.2|1
1740609300000|2025-02-26 22:35:00|7232.5|7228.7|7232.5|7228.7|7232.5|7228.7|7232.5|7228.7|0
1740609600000|2025-02-26 22:40:00|7233|7229.2|7233|7229.2|7233|7229.2|7233|7229.2|0
1740609900000|2025-02-26 22:45:00|7234|7231.2|7236|7232.2|7236|7232.2|7234|7231.2|7
1740610200000|2025-02-26 22:50:00|7235.5|7233.2|7234.5|7230.7|7236.5|7233.2|7234.5|7227.7|16
1740610500000|2025-02-26 22:55:00|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|11
1740618000000|2025-02-27 01:00:00|7226.3|7218.5|7230.8|7227|7235.8|7233|7217.8|7214.5|1399
1740618300000|2025-02-27 01:05:00|7231.8|7228|7230.8|7228|7232.8|7230|7229.8|7227|268
1740618600000|2025-02-27 01:10:00|7229.8|7227|7227.8|7225|7233.8|7230|7227.8|7224|163
1740618900000|2025-02-27 01:15:00|7226.8|7224|7230.8|7228|7230.8|7228|7225.8|7222|588
1740619200000|2025-02-27 01:20:00|7229.8|7227|7228.8|7226|7229.8|7227|7226.8|7224|396
1740619500000|2025-02-27 01:25:00|7227.8|7225|7229.8|7226|7230.8|7228|7227.8|7224.5|104
1740619800000|2025-02-27 01:30:00|7230.8|7227|7234.8|7231|7234.8|7232|7230.8|7227|48
1740620100000|2025-02-27 01:35:00|7235.8|7232|7232.8|7230|7235.8|7233|7230.8|7228|83
1740620400000|2025-02-27 01:40:00|7233.8|7231|7234.8|7232|7236.8|7233|7232.8|7230|188
1740620700000|2025-02-27 01:45:00|7235.8|7233|7232.8|7229|7236.8|7233|7232.8|7229|110
1740621000000|2025-02-27 01:50:00|7231.8|7228|7227.8|7224|7231.8|7228|7226.8|7224|593
1740621300000|2025-02-27 01:55:00|7228.8|7225|7230.8|7227|7233.8|7230|7228.8|7225|92
1740621600000|2025-02-27 02:00:00|7229.8|7228|7230.8|7228|7232.8|7230|7229.8|7227|51
1740621900000|2025-02-27 02:05:00|7229.8|7227|7232.8|7230|7232.8|7230|7228.8|7226|50
1740622200000|2025-02-27 02:10:00|7233.8|7231|7233.8|7230|7234.8|7232|7231.8|7229|202
1740622500000|2025-02-27 02:15:00|7232.8|7229|7233.8|7230|7234.8|7232|7231.8|7228|202
1740622800000|2025-02-27 02:20:00|7232.8|7229|7234.8|7232|7234.8|7232|7231.8|7229|25
1740623100000|2025-02-27 02:25:00|7235.8|7231|7234.8|7232|7235.8|7233|7234.8|7231|22
1740623400000|2025-02-27 02:30:00|7235.8|7233|7236.7|7233.9|7239.7|7236.9|7235.7|7232.9|170
1740623700000|2025-02-27 02:35:00|7237.7|7232.9|7233.7|7230.9|7237.7|7234.9|7233.7|7230.9|49
1740624000000|2025-02-27 02:40:00|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7232.7|7229.9|44
1740624300000|2025-02-27 02:45:00|7233.7|7230.9|7232.7|7228.9|7234.7|7230.9|7231.7|7228.9|59
1740624600000|2025-02-27 02:50:00|7231.7|7227.9|7232.7|7228.9|7234.7|7231.9|7230.7|7227.9|118
1740624900000|2025-02-27 02:55:00|7233.7|7229.9|7232.7|7229.9|7234.7|7231.9|7231.7|7228.9|30
1740625200000|2025-02-27 03:00:00|7233.7|7228.9|7229.7|7226.9|7235.7|7232.9|7229.7|7226.9|233
1740625500000|2025-02-27 03:05:00|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|5
1740626400000|2025-02-27 03:20:00||7226.9||7227.9||7227.9||7226.9|15
1740626700000|2025-02-27 03:25:00|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7227.9|28
1740627000000|2025-02-27 03:30:00|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7227.9|48
1740627300000|2025-02-27 03:35:00|7230.2|7227.4|7231.2|7228.4|7231.7|7228.9|7230.2|7227.4|47
1740627600000|2025-02-27 03:40:00|7230.7|7227.9|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|39
1740627900000|2025-02-27 03:45:00|7230.2|7227.4|7230.7|7227.9|7230.7|7227.9|7230.2|7227.4|46
1740628200000|2025-02-27 03:50:00|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.2|7227.4|89
1740628500000|2025-02-27 03:55:00|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7226.9|54
1740628800000|2025-02-27 04:00:00|7229.7|7226.9|7229.6|7226.8|7230.7|7226.9|7229.2|7226.4|68
1740629100000|2025-02-27 04:05:00|7229.7|7226.9|7229.1|7226.3|7230.6|7227.8|7229.1|7226.3|26
1740629400000|2025-02-27 04:10:00|7229.6|7226.8|7229.6|7226.8|7230.6|7227.8|7229.6|7226.8|175
1740629700000|2025-02-27 04:15:00|7229.1|7226.3|7229.1|7226.3|7229.6|7226.8|7229.1|7226.3|16
1740630000000|2025-02-27 04:20:00|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7229.1|7226.3|51
1740630300000|2025-02-27 04:25:00|7228.6|7225.8|7227.6|7224.8|7228.6|7225.8|7227.6|7224.8|55
1740630600000|2025-02-27 04:30:00|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|36
1740630900000|2025-02-27 04:35:00|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|28
1740631200000|2025-02-27 04:40:00|7228.1|7225.3|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|6
1740631500000|2025-02-27 04:45:00|7228.1|7225.3|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|27
1740631800000|2025-02-27 04:50:00|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|6
1740632100000|2025-02-27 04:55:00|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|23
1740632400000|2025-02-27 05:00:00|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7228.6|7225.8|31
1740632700000|2025-02-27 05:05:00|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.1|7226.3|38
1740633000000|2025-02-27 05:10:00|7230.6|7227.8|7230.6|7227.8|7231.1|7228.3|7230.1|7227.3|37
1740633300000|2025-02-27 05:15:00|7230.1|7227.3|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|11
1740633600000|2025-02-27 05:20:00|7230.6|7227.8|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|39
1740633900000|2025-02-27 05:25:00|7230.6|7227.8|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|12
1740634200000|2025-02-27 05:30:00|7229.1|7226.3|7228.1|7225.3|7229.1|7226.3|7227.1|7224.3|128
1740634500000|2025-02-27 05:35:00|7227.6|7224.8|7228.5|7225.7|7228.6|7225.8|7227.1|7224.3|21
1740634800000|2025-02-27 05:40:00|7228|7225.2|7230.5|7227.7|7231|7228.2|7228|7225.2|64
1740635100000|2025-02-27 05:45:00|7231|7228.2|7231|7228.2|7231.5|7228.7|7230|7227.2|85
1740635400000|2025-02-27 05:50:00|7230.5|7227.7|7230.5|7227.7|7231.5|7228.7|7230|7227.2|274
1740635700000|2025-02-27 05:55:00|7230|7227.2|7230.5|7227.7|7231|7228.2|7229.5|7226.7|80
1740636000000|2025-02-27 06:00:00|7231|7228.2|7231|7228.2|7231.5|7228.7|7230|7227.2|103
1740636300000|2025-02-27 06:05:00|7231.5|7228.7|7232|7229.2|7232.5|7229.7|7231|7228.2|56
1740636600000|2025-02-27 06:10:00|7232.5|7229.7|7232.5|7229.7|7233.5|7230.7|7232.5|7229.7|58
1740636900000|2025-02-27 06:15:00|7233|7230.2|7231.5|7228.7|7233|7230.2|7231.5|7228.7|59
1740637200000|2025-02-27 06:20:00|7232|7229.2|7230.5|7227.7|7232|7229.2|7230.5|7227.7|118
1740637500000|2025-02-27 06:25:00|7231|7228.2|7232|7229.2|7233|7230.2|7231|7228.2|141
1740637800000|2025-02-27 06:30:00|7230.5|7227.7|7230.5|7227.7|7231|7228.2|7230|7227.2|120
1740638100000|2025-02-27 06:35:00|7230|7227.2|7231|7228.2|7231|7228.2|7229.5|7226.7|136
1740638400000|2025-02-27 06:40:00|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7230.5|7227.7|69
1740638700000|2025-02-27 06:45:00|7230|7227.2|7230.5|7227.7|7230.5|7227.7|7228.5|7225.7|764
1740639000000|2025-02-27 06:50:00|7230|7227.2|7229|7226.2|7230.5|7227.7|7229|7226.2|164
1740639300000|2025-02-27 06:55:00|||||||||221
1740639600000|2025-02-27 07:00:00|7228.5|7225.7|7223.5|7220.7|7229|7226.2|7222.5|7219.7|473
1740639900000|2025-02-27 07:05:00|7224.5|7219.7|7216.5|7213.7|7224.5|7220.7|7216.5|7213.7|651
1740640200000|2025-02-27 07:10:00|7217.5|7214.7|7213.5|7210.7|7218.5|7215.7|7213.4|7210.6|466
1740640500000|2025-02-27 07:15:00|7214.4|7211.6|7214.4|7211.6|7221.4|7217.6|7213.5|7210.7|491
1740640800000|2025-02-27 07:20:00|7214.5|7211.7|7212.4|7209.6|7216.4|7212.6|7211.4|7207.6|493
1740641100000|2025-02-27 07:25:00|7212.5|7208.6|7213.4|7210.6|7213.4|7210.6|7210.4|7207.6|256
1740641400000|2025-02-27 07:30:00|7216.4|7213.6|7222.4|7218.6|7222.4|7219.6|7216.4|7213.6|891
1740641700000|2025-02-27 07:35:00|7223.4|7219.6|7221.4|7217.6|7229.4|7226.6|7219.4|7216.6|557
1740642000000|2025-02-27 07:40:00|7222.4|7218.6|7233.4|7230.6|7233.4|7230.6|7222.4|7218.6|447
1740642300000|2025-02-27 07:45:00|7234.4|7229.6|7239.4|7235.6|7240.4|7237.6|7232.4|7229.6|753
1740642600000|2025-02-27 07:50:00|7240.4|7236.6|7241.4|7238.6|7242.4|7239.6|7237.4|7234.1|1084
1740642900000|2025-02-27 07:55:00|7240.4|7237.6|7237.4|7234.6|7241.4|7238.6|7237.4|7233.6|550
1740643200000|2025-02-27 08:00:00|7236.4|7233.6|7238.4|7235.6|7240.4|7237.6|7229.4|7226.6|950
1740643500000|2025-02-27 08:05:00|7237.4|7234.6|7235.4|7232.6|7240.4|7237.6|7233.4|7229.6|932
1740643800000|2025-02-27 08:10:00|7236.4|7233.6|7237.4|7234.6|7238.4|7235.6|7232.4|7229.6|868
1740644100000|2025-02-27 08:15:00|7238.4|7235.6|7240.4|7237.6|7242.4|7239.6|7236.4|7233.6|553
1740644400000|2025-02-27 08:20:00|7241.4|7238.6|7242.4|7239.6|7246.4|7242.6|7241.4|7237.6|775
1740644700000|2025-02-27 08:25:00|7241.4|7238.6|7240.4|7236.6|7242.9|7239.6|7236.4|7233.6|2898
1740645000000|2025-02-27 08:30:00|7241.4|7238.6|7242.4|7238.6|7248.4|7245.6|7239.4|7236.6|4795
1740645300000|2025-02-27 08:35:00|7241.4|7239.6|7245.4|7242.6|7247.4|7244.6|7240.3|7237.5|500
1740645600000|2025-02-27 08:40:00|7245.3|7242.5|7244.3|7241.5|7248.3|7245.5|7242.3|7239.5|825
1740645900000|2025-02-27 08:45:00|7244.4|7241.6|7253.3|7249.5|7253.3|7250.5|7244.4|7241.6|1126
1740646200000|2025-02-27 08:50:00|7252.3|7250.5|7252.3|7249.5|7253.3|7250.5|7246.3|7243.5|2016
1740646500000|2025-02-27 08:55:00|7251.3|7248.5|7248.3|7244.5|7252.3|7249.5|7246.3|7242.5|494
1740646800000|2025-02-27 09:00:00|7247.3|7245.5|7245.3|7242.5|7248.3|7245.5|7243.3|7240.5|1388
1740647100000|2025-02-27 09:05:00|7246.3|7243.5|7249.3|7246.5|7255.3|7252.5|7246.3|7243.5|1378
1740647400000|2025-02-27 09:10:00|7250.3|7247.5|7245.3|7242.5|7251.3|7247.5|7244.3|7241.5|701
1740647700000|2025-02-27 09:15:00|7244.3|7241.5|7246.3|7243.5|7250.3|7247.5|7242.3|7239.5|769
1740648000000|2025-02-27 09:20:00|7245.3|7242.5|7246.3|7243.5|7250.3|7246.5|7243.3|7240.5|1126
1740648300000|2025-02-27 09:25:00|7247.3|7244.5|7250.3|7247.5|7252.8|7249.5|7246.3|7243.5|704
1740648600000|2025-02-27 09:30:00|7251.3|7248.5|7257.3|7254.5|7260.3|7257.5|7251.3|7248.5|1223
1740648900000|2025-02-27 09:35:00|7258.3|7253.5|7263.3|7260.5|7265.3|7262.5|7257.3|7253.5|1018
1740649200000|2025-02-27 09:40:00|7264.3|7259.5|7264.3|7261.5|7266.3|7263.5|7262.3|7259.5|805
1740649500000|2025-02-27 09:45:00|7265.3|7262.5|7266.3|7263.5|7270.3|7266.5|7262.3|7259.5|1209
1740649800000|2025-02-27 09:50:00|7267.3|7264.5|7269.3|7266.5|7269.3|7266.5|7263.3|7260.5|1681
1740650100000|2025-02-27 09:55:00|7271.3|7268.5|7278.2|7275.4|7279.3|7276|7269.3|7266.5|3055
1740650400000|2025-02-27 10:00:00|7277.3|7274.5|7272.3|7269.5|7281.2|7278.4|7270.2|7267.4|1431
1740650700000|2025-02-27 10:05:00|7272.2|7269.4|7275.2|7271.4|7277.2|7273.4|7270.2|7267.4|342
1740651000000|2025-02-27 10:10:00|7276.2|7272.4|7280.2|7276.4|7280.2|7277.4|7274.2|7270.4|883
1740651300000|2025-02-27 10:15:00|7279.2|7275.4|7275.2|7271.4|7280.2|7276.4|7273.2|7270.4|571
1740651600000|2025-02-27 10:20:00|7274.2|7270.4|7271.2|7268.4|7274.2|7270.4|7268.2|7264.4|583
1740651900000|2025-02-27 10:25:00|7272.2|7269.4|7274.2|7271.4|7277.2|7273.4|7269.2|7266.4|1865
1740652200000|2025-02-27 10:30:00|7275.2|7270.4|7275.2|7271.4|7276.2|7273.4|7270.2|7267.4|701
1740652500000|2025-02-27 10:35:00|7274.2|7270.4|7270.2|7267.4|7275.2|7270.4|7270.2|7267.4|349
1740652800000|2025-02-27 10:40:00|7268.2|7266.4|7276.2|7273.4|7276.2|7273.4|7268.2|7265.4|740
1740653100000|2025-02-27 10:45:00|7276.7|7272.4|7272.2|7269.4|7277.2|7274.4|7271.2|7268.4|393
1740653400000|2025-02-27 10:50:00|7273.2|7270.4|7276.2|7273.4|7277.2|7273.4|7273.2|7270.4|429
1740653700000|2025-02-27 10:55:00|7277.2|7273.9|7279.2|7275.4|7279.2|7276.4|7275.2|7272.4|1416
1740654000000|2025-02-27 11:00:00|7278.2|7276.4|7280.2|7276.4|7281.2|7278.4|7275.2|7272.4|940
1740654300000|2025-02-27 11:05:00|7279.2|7275.4|7284.2|7281.4|7285.2|7282.4|7278.2|7275.4|411
1740654600000|2025-02-27 11:10:00|7285.2|7282.4|7283.2|7280.4|7288.2|7285.4|7282.2|7278.4|709
1740654900000|2025-02-27 11:15:00|7284.2|7281.4|7284.2|7281.4|7285.2|7282.4|7280.2|7277.4|555
1740655200000|2025-02-27 11:20:00|7283.2|7280.4|7290.2|7286.4|7290.2|7287.4|7283.2|7280.4|1094
1740655500000|2025-02-27 11:25:00|7289.2|7285.4|7282.2|7278.4|7290.2|7286.4|7278.2|7275.4|1282
1740655800000|2025-02-27 11:30:00|7281.2|7279.4|7284.2|7281.4|7286.2|7283.4|7281.2|7278.4|400
1740656100000|2025-02-27 11:35:00|7285.2|7280.4|7278.1|7275.3|7285.2|7281.4|7276.2|7273.3|491
1740656400000|2025-02-27 11:40:00|7277.1|7274.3|7277.1|7274.3|7278.2|7275.4|7275.1|7272.3|457
1740656700000|2025-02-27 11:45:00|7278.1|7275.3|7278.1|7275.3|7279.1|7276.3|7276.1|7273.3|299
1740657000000|2025-02-27 11:50:00|7277.1|7274.3|7279.1|7276.3|7281.1|7277.3|7275.1|7272.3|1131
1740657300000|2025-02-27 11:55:00|7278.1|7275.3|7276.1|7273.3|7280.1|7277.3|7274.1|7271.3|604
1740657600000|2025-02-27 12:00:00|7275.1|7272.3|7275.1|7272.3|7277.1|7274.3|7272.1|7269.3|378
1740657900000|2025-02-27 12:05:00|7276.1|7271.3|7272.1|7268.3|7277.1|7274.3|7270.1|7266.3|493
1740658200000|2025-02-27 12:10:00|7273.1|7269.3|7280.1|7277.3|7281.1|7277.3|7273.1|7269.3|255
1740658500000|2025-02-27 12:15:00|7281.1|7278.3|7290.1|7287.3|7295.6|7292.3|7281.1|7278.3|1904
1740658800000|2025-02-27 12:20:00|7291.1|7288.3|7291.1|7288.3|7293.1|7290.3|7288.1|7285.3|749
1740659100000|2025-02-27 12:25:00|7292.1|7287.3|7287.1|7284.3|7292.1|7287.3|7286.1|7283.3|689
1740659400000|2025-02-27 12:30:00|7288.1|7285.3|7285.1|7282.3|7289.1|7286.3|7282.1|7278.3|1220
1740659700000|2025-02-27 12:35:00|7284.1|7281.3|7288.1|7285.3|7294.1|7291.3|7284.1|7281.3|839
1740660000000|2025-02-27 12:40:00|7287.1|7284.3|7287.1|7284.3|7290.1|7287.3|7287.1|7283.3|401
1740660300000|2025-02-27 12:45:00|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7284.1|7281.3|647
1740660600000|2025-02-27 12:50:00|7289.1|7286.2|7284|7281.2|7289.1|7286.2|7283.1|7280.2|528
1740660900000|2025-02-27 12:55:00|7284.1|7281.3|7279.1|7276.3|7287|7283.3|7278|7274.2|1486
1740661200000|2025-02-27 13:00:00|7279|7276.2|7287|7284.2|7291|7287.7|7277.1|7274.3|1552
1740661500000|2025-02-27 13:05:00|7288|7285.2|7288|7285.2|7294|7291.2|7287|7285.2|636
1740661800000|2025-02-27 13:10:00|7289|7286.2|7288|7285.2|7293|7290.2|7287|7284.2|957
1740662100000|2025-02-27 13:15:00|7289|7285.7|7290|7287.2|7292|7289.2|7284|7281.2|1433
1740662400000|2025-02-27 13:20:00|7289|7286.2|7284|7281.2|7291.5|7288.2|7283|7280.2|659
1740662700000|2025-02-27 13:25:00|7283|7280.2|7278|7275.2|7283|7280.2|7278|7274.2|891
1740663000000|2025-02-27 13:30:00|7279|7275.7|7278|7275.2|7284.5|7281.2|7274|7271.2|1165
1740663300000|2025-02-27 13:35:00|7276|7273.2|7279|7275.2|7283|7279.2|7276|7273.2|598
1740663600000|2025-02-27 13:40:00|7278|7276.2|7283|7280.2|7287|7283.2|7278|7275.2|875
1740663900000|2025-02-27 13:45:00|7284|7281.2|7322|7319.2|7327|7324.2|7283|7279.2|4738
1740664200000|2025-02-27 13:50:00|7321|7318.2|7315|7312.2|7327|7324.2|7310|7307.2|4618
1740664500000|2025-02-27 13:55:00|7314|7311.2|7282.9|7280.1|7314|7311.2|7280.5|7277.2|6694
1740664800000|2025-02-27 14:00:00|7283|7280.2|7297.9|7294.1|7301.9|7299.1|7277|7274.1|2450
1740665100000|2025-02-27 14:05:00|7297|7293.2|7314.9|7312.1|7316.9|7314.1|7295.9|7293.1|5187
1740665400000|2025-02-27 14:10:00|7315.9|7311.1|7312.9|7309.1|7315.9|7312.1|7304.9|7302.1|2877
1740665700000|2025-02-27 14:15:00|7311.9|7310.1|7320.9|7317.1|7323.9|7321.1|7309.9|7307.1|1617
1740666000000|2025-02-27 14:20:00|7321.9|7318.1|7323.9|7321.1|7323.9|7321.1|7316.9|7314.1|2482
1740666300000|2025-02-27 14:25:00|7324.9|7322.1|7315.9|7313.1|7326.9|7324.1|7313.9|7311.1|1341
1740666600000|2025-02-27 14:30:00|7317.9|7315.1|7320.9|7318.1|7322.9|7320.1|7307.9|7305.1|1972
1740666900000|2025-02-27 14:35:00|7321.9|7319.1|7311.9|7309.1|7321.9|7319.1|7306.9|7304.1|3048
1740667200000|2025-02-27 14:40:00|7310.9|7308.1|7308.9|7306.1|7316.9|7314.1|7304.9|7301.1|2538
1740667500000|2025-02-27 14:45:00|7307.9|7305.1|7304.9|7302.1|7312.9|7310.1|7300.9|7298.1|2015
1740667800000|2025-02-27 14:50:00|7305.9|7303.1|7301.9|7299.1|7307.9|7305.1|7297.9|7295.1|1326
1740668100000|2025-02-27 14:55:00|7300.9|7298.1|7294.9|7292.1|7302.9|7300.1|7292.9|7289.6|1701
1740668400000|2025-02-27 15:00:00|7295.9|7291.1|7304.9|7302.1|7305.9|7303.1|7289.9|7287.1|2455
1740668700000|2025-02-27 15:05:00|7305.8|7302|7297.9|7295.1|7309.9|7307.1|7292.9|7290.1|3094
1740669000000|2025-02-27 15:10:00|7296.9|7294.1|7313.9|7311.1|7313.9|7311.1|7293.9|7291.1|1631
1740669300000|2025-02-27 15:15:00|7314.9|7312.1|7319.9|7317.1|7322.8|7319.1|7311.9|7309.1|2001
1740669600000|2025-02-27 15:20:00|7320.8|7318|7339.8|7337|7343.8|7341|7319.8|7317|5232
1740669900000|2025-02-27 15:25:00|7340.8|7338|7345.8|7342|7345.8|7343|7336.8|7334|2911
1740670200000|2025-02-27 15:30:00|7344.8|7341|7336.8|7334|7346.8|7344|7334.8|7332|2026
1740670500000|2025-02-27 15:35:00|7337.8|7335|7339.8|7337|7343.8|7341|7332.8|7330|2062
1740670800000|2025-02-27 15:40:00|7338.8|7336|7337.8|7335|7340.8|7338|7328.8|7326|1627
1740671100000|2025-02-27 15:45:00|7336.8|7334|7335.8|7333|7341.8|7339|7332.8|7329.5|1331
1740671400000|2025-02-27 15:50:00|7336.8|7334|7332.8|7330|7338.8|7335|7330.8|7328|813
1740671700000|2025-02-27 15:55:00|7333.8|7331|7335.8|7333|7342.8|7340|7333.8|7331|1429
1740672000000|2025-02-27 16:00:00|7336.8|7334|7335.8|7333|7341.8|7339|7332.8|7330|1885
1740672300000|2025-02-27 16:05:00|7336.8|7334|7339.8|7337|7341.8|7339|7333.8|7331|1370
1740672600000|2025-02-27 16:10:00|7338.8|7336|7330.8|7328|7342.8|7339.9|7329.8|7327|1801
1740672900000|2025-02-27 16:15:00|7331.8|7329|7339.8|7337|7341.8|7339|7328.8|7326|1849
1740673200000|2025-02-27 16:20:00|7340.8|7338|7330.8|7327|7341.8|7339|7329.8|7327|1296
1740673500000|2025-02-27 16:25:00|7331.8|7328|7324.8|7322|7334.8|7332|7321.8|7319|5250
1740673800000|2025-02-27 16:30:00|7325.8|7323|7326.8|7324|7328.8|7326|7318.8|7316|3403
1740674100000|2025-02-27 16:35:00|7325.8|7323|7315.8|7312|7326.8|7324|7314.8|7312|3352
1740674400000|2025-02-27 16:40:00|7314.8|7313|7321.8|7319|7322.8|7320|7314.8|7312.5|1395
1740674700000|2025-02-27 16:45:00|7322.8|7320|7331.8|7329|7337.8|7335|7321.8|7319|2219
1740675000000|2025-02-27 16:50:00|7332.8|7330|7331.8|7328|7334.8|7332|7329.8|7327|1399
1740675300000|2025-02-27 16:55:00|7330.8|7329|7330.8|7328|7335.8|7333|7329.8|7326.9|1575
1740675600000|2025-02-27 17:00:00|7330.7|7327.9|7339.8|7337|7342.7|7339.9|7328.7|7325.9|1767
1740675900000|2025-02-27 17:05:00|7339.7|7336.9|7338.7|7335.9|7344.8|7342|7337.7|7334.9|1347
1740676200000|2025-02-27 17:10:00|7339.7|7336.9|7344.7|7341.9|7344.7|7341.9|7336.7|7333.9|1424
1740676500000|2025-02-27 17:15:00|7343.7|7340.9|7341.7|7338.9|7343.7|7341.9|7338.7|7334.9|1083
1740676800000|2025-02-27 17:20:00|7340.7|7337.9|7342.7|7339.9|7343.7|7340.9|7339.7|7336.9|870
1740677100000|2025-02-27 17:25:00|7343.7|7340.9|7338.7|7335.9|7344.7|7341.9|7336.7|7333.9|1765
1740677400000|2025-02-27 17:30:00|7337.7|7334.9|7337.7|7333.9|7344.7|7341.9|7336.7|7333.9|1495
1740677700000|2025-02-27 17:35:00|7338.7|7334.9|7335.7|7332.9|7339.7|7336.9|7333.7|7330.9|1234
1740678000000|2025-02-27 17:40:00|7334.7|7331.9|7354.7|7351.9|7374.7|7371.9|7334.7|7331.9|6413
1740678300000|2025-02-27 17:45:00|7355.7|7352.9|7329.7|7326.9|7356.7|7352.9|7326.7|7323.9|3974
1740678600000|2025-02-27 17:50:00|7328.7|7325.9|7335.7|7332.9|7342.7|7339.9|7327.7|7323.9|4084
1740678900000|2025-02-27 17:55:00|7336.7|7333.9|7343.6|7340.8|7343.7|7340.9|7332.7|7329.9|1589
1740679200000|2025-02-27 18:00:00|7343.7|7340.9|7337.7|7334.9|7349.6|7346.8|7336.7|7333.9|1401
1740679500000|2025-02-27 18:05:00|7338.7|7335.9|7334.7|7330.9|7340.7|7337.9|7333.7|7330.9|2222
1740679800000|2025-02-27 18:10:00|7335.7|7331.9|7343.6|7340.8|7344.6|7341.8|7335.7|7331.9|873
1740680100000|2025-02-27 18:15:00|7343.7|7340.9|7345.6|7342.8|7347.6|7343.9|7341.7|7338.8|939
1740680400000|2025-02-27 18:20:00|7345.7|7341.9|7350.6|7346.8|7355.6|7352.3|7343.6|7340.8|1170
1740680700000|2025-02-27 18:25:00|7351.6|7347.8|7352.6|7349.8|7355.6|7352.8|7348.6|7345.8|1405
1740681000000|2025-02-27 18:30:00|7351.7|7348.9|7354.6|7350.8|7355.6|7352.8|7350.6|7347.8|696
1740681300000|2025-02-27 18:35:00|7353.6|7349.8|7366.6|7362.8|7366.6|7363.8|7351.6|7348.8|1166
1740681600000|2025-02-27 18:40:00|7365.6|7361.8|7362.6|7359.8|7366.6|7363.8|7360.6|7357.8|797
1740681900000|2025-02-27 18:45:00|7363.6|7360.8|7357.6|7354.8|7366.6|7362.8|7353.6|7350.8|1265
1740682200000|2025-02-27 18:50:00|7358.6|7353.8|7355.6|7352.8|7363.6|7360.8|7355.6|7352.8|1976
1740682500000|2025-02-27 18:55:00|7354.6|7351.8|7351.6|7348.8|7360.6|7357.8|7350.6|7347.8|1225
1740682800000|2025-02-27 19:00:00|7352.6|7349.8|7358.6|7354.8|7359.1|7355.8|7350.6|7347.8|1721
1740683100000|2025-02-27 19:05:00|7359.6|7355.8|7348.6|7345.8|7359.6|7355.8|7348.6|7344.8|1786
1740683400000|2025-02-27 19:10:00|7347.6|7344.8|7352.6|7349.8|7358.6|7355.8|7347.6|7344.8|1094
1740683700000|2025-02-27 19:15:00|7351.6|7348.8|7354.6|7351.8|7354.6|7351.8|7345.6|7342.8|2885
1740684000000|2025-02-27 19:20:00|7357.6|7353.8|7359.6|7356.8|7361.6|7357.8|7356.6|7353.8|1630
1740684300000|2025-02-27 19:25:00|7358.6|7355.8|7358.5|7355.7|7364.6|7361.8|7353.5|7350.7|7142
1740684600000|2025-02-27 19:30:00|7357.6|7354.8|7355.5|7352.7|7363.5|7360.7|7354.6|7351.7|2661
1740684900000|2025-02-27 19:35:00|7355.6|7351.7|7356.6|7353.8|7361.5|7357.7|7355.5|7351.7|349
1740685200000|2025-02-27 19:40:00|7356.5|7353.7|7354.5|7351.7|7356.5|7353.7|7350.5|7347.7|819
1740685500000|2025-02-27 19:45:00|7355.5|7352.7|7354.5|7351.7|7356.5|7353.7|7353.5|7350.7|788
1740685800000|2025-02-27 19:50:00|7353.5|7350.7|7353.5|7350.7|7355.5|7352.7|7353.5|7349.7|408
1740686100000|2025-02-27 19:55:00|7354.5|7351.7|7353.5|7350.7|7355.5|7352.7|7353.5|7349.7|353
1740686400000|2025-02-27 20:00:00|7352.5|7349.7|7346.5|7343.7|7352.5|7349.7|7345.5|7341.7|496
1740686700000|2025-02-27 20:05:00|7347.5|7344.7|7342.5|7339.7|7350.5|7347.7|7341.5|7338.7|289
1740687000000|2025-02-27 20:10:00|7341.5|7338.7|7342.5|7338.7|7344.5|7341.7|7339.5|7336.7|230
1740687300000|2025-02-27 20:15:00|7341.5|7339.7|7343.5|7339.7|7344.5|7341.7|7341.5|7339.7|258
1740687600000|2025-02-27 20:20:00|7342.5|7340.7|7341.5|7338.7|7345.5|7342.7|7341.5|7337.7|207
1740687900000|2025-02-27 20:25:00|7342.5|7337.7|7340.5|7336.7|7343.5|7340.7|7339.5|7336.7|571
1740688200000|2025-02-27 20:30:00|7341.5|7337.7|7342.5|7338.7|7344.5|7341.7|7339.5|7336.7|203
1740688500000|2025-02-27 20:35:00|7341.5|7339.7|7344.5|7341.7|7345.5|7341.7|7341.5|7338.7|82
1740688800000|2025-02-27 20:40:00|7345.5|7342.7|7343.5|7340.7|7345.5|7342.7|7342.5|7338.7|93
1740689100000|2025-02-27 20:45:00|7342.5|7339.7|7338.4|7334.6|7344.5|7341.7|7336.4|7333.6|455
1740689400000|2025-02-27 20:50:00|7337.4|7334.7|7335.4|7332.6|7340.4|7337.1|7334.4|7331.6|368
1740689700000|2025-02-27 20:55:00|7334.5|7331.7|7333.4|7330.6|7334.5|7331.7|7332.4|7329.6|408
1740690000000|2025-02-27 21:00:00|7332.4|7329.6|7332.4|7329.6|7335.4|7332.6|7332.4|7329.6|90
1740690300000|2025-02-27 21:05:00|7333.4|7329.7|7333.4|7330.6|7335.4|7332.6|7332.4|7329.6|296
1740690600000|2025-02-27 21:10:00|7332.4|7329.6|7332.4|7329.6|7333.4|7330.6|7331.4|7328.6|135
1740690900000|2025-02-27 21:15:00|7331.4|7328.6|7332.4|7329.6|7333.4|7330.6|7329.4|7326.6|221
1740691200000|2025-02-27 21:20:00|7331.4|7328.6|7331.4|7328.6|7334.4|7330.6|7330.4|7327.6|106
1740691500000|2025-02-27 21:25:00|7332.4|7327.6|7332.4|7329.6|7332.4|7329.6|7331.4|7327.6|82
1740691800000|2025-02-27 21:30:00|7330.4|7327.6|7332.4|7329.6|7333.4|7330.6|7329.4|7326.6|304
1740692100000|2025-02-27 21:35:00|7331.4|7328.6|7330.4|7326.6|7333.4|7329.6|7328.4|7325.6|281
1740692400000|2025-02-27 21:40:00|7331.4|7327.6|7331.4|7328.6|7331.4|7328.6|7330.4|7326.6|80
1740692700000|2025-02-27 21:45:00|7330.4|7327.6|7333.4|7329.6|7334.4|7331.6|7330.4|7327.6|144
1740693000000|2025-02-27 21:50:00|7332.4|7330.6|7330.4|7327.6|7335.4|7332.6|7330.4|7327.6|588
1740693300000|2025-02-27 21:55:00|7331.4|7328.6|7335.4|7332.6|7335.4|7332.6|7330.4|7327.6|269
1740693600000|2025-02-27 22:00:00|7334.4|7331.6|7335.4|7332.6|7335.4|7332.6|7334.4|7330.6|20
1740693900000|2025-02-27 22:05:00|7336.4||7336.4||7336.4||7336.4||8
1740694200000|2025-02-27 22:10:00|7337.4|7333.6|7336.4|7333.6|7338.4|7335.6|7336.4|7333.6|55
1740694500000|2025-02-27 22:15:00|7337.4|7332.6|7341.4|7337.6|7343.4|7337.6|7337.4|7332.6|97
1740694800000|2025-02-27 22:20:00|7340.4|7338.6|7340.4|7336.6|7341.4|7338.6|7339.4|7336.6|4
1740695100000|2025-02-27 22:25:00|7342.3|7338.5|7342.3|7339.5|7342.3|7339.5|7342.3|7338.5|8
1740695400000|2025-02-27 22:30:00||7338.5||7338.5||7338.5||7338.5|1
1740695700000|2025-02-27 22:35:00|7340.4|7336.6|7340.3|7336.5|7340.4|7336.6|7340.3|7336.5|1
1740696000000|2025-02-27 22:40:00|7341.3|7337.5|7341.3|7337.5|7341.8|7338|7341.3|7337.5|8
1740696300000|2025-02-27 22:45:00|7342.3|7339.5|7342.3|7338.5|7344.3|7341.5|7342.3|7338.5|27
1740696600000|2025-02-27 22:50:00|7341.3|7337.5|7345.3|7337.5|7345.3|7337.5|7335.8|7328|264
1740696900000|2025-02-27 22:55:00|7343.8|7340|7341.8|7338|7344.8|7340|7340.3|7335.5|10
1740704400000|2025-02-28 01:00:00|7332.6|7324.8|7328.2|7325.4|7337.2|7333.4|7325.2|7321.4|447
1740704700000|2025-02-28 01:05:00|7328.1|7325.3|7326.2|7323.4|7329.2|7325.4|7323.2|7320.3|722
1740705000000|2025-02-28 01:10:00|7327.2|7324.4|7330.2|7327.4|7333.2|7329.4|7327.2|7324.4|226
1740705300000|2025-02-28 01:15:00|7329.2|7326.4|7330.2|7326.4|7331.2|7328.4|7326.2|7323.4|177
1740705600000|2025-02-28 01:20:00|7329.2|7327.4|7329.2|7325.4|7331.2|7328.4|7328.2|7324.4|117
1740705900000|2025-02-28 01:25:00|7328.2|7326.4|7328.1|7325.3|7331.2|7328.4|7328.1|7325.3|332
1740706200000|2025-02-28 01:30:00|7327.2|7323.4|7328.1|7324.3|7330.2|7327.3|7324.2|7321.4|160
1740706500000|2025-02-28 01:35:00|7327.2|7324.4|7326.2|7323.4|7329.2|7326.4|7325.1|7322.3|76
1740706800000|2025-02-28 01:40:00|7326.1|7323.3|7330.1|7327.3|7333.1|7330.3|7326.1|7323.3|426
1740707100000|2025-02-28 01:45:00|7329.2|7326.3|7329.1|7326.3|7332.1|7328.3|7328.1|7324.3|153
1740707400000|2025-02-28 01:50:00|7328.1|7325.3|7324.1|7320.3|7331.6|7328.3|7323.1|7319.3|240
1740707700000|2025-02-28 01:55:00|7323.1|7319.3|7321.1|7317.3|7324.2|7321.3|7320.1|7317.3|108
1740708000000|2025-02-28 02:00:00|7320.1|7316.3|7319.1|7315.3|7323.1|7320.3|7317.1|7313.3|359
1740708300000|2025-02-28 02:05:00|7320.1|7316.3|7331.1|7328.3|7333.1|7330.3|7320.1|7315.3|278
1740708600000|2025-02-28 02:10:00|7330.1|7327.3|7323.1|7320.3|7332.1|7329.3|7323.1|7319.3|139
1740708900000|2025-02-28 02:15:00|7322.1|7319.3|7322.1|7318.3|7324.1|7320.3|7321.1|7318.3|50
1740709200000|2025-02-28 02:20:00|7321.1|7317.3|7328.1|7325.3|7329.1|7326.3|7320.1|7317.3|114
1740709500000|2025-02-28 02:25:00|7329.1|7326.3|7329.1|7325.3|7330.1|7327.3|7328.1|7325.3|28
1740709800000|2025-02-28 02:30:00|7330.1|7326.3|7334.1|7331.3|7335.1|7332.3|7329.1|7325.3|154
1740710100000|2025-02-28 02:35:00|7333.1|7330.3|7332|7329.2|7334.1|7331.3|7330.1|7327.2|138
1740710400000|2025-02-28 02:40:00|7332.1|7328.3|7331.1|7327.3|7334.1|7331.2|7330|7326.2|84
1740710700000|2025-02-28 02:45:00|7331|7327.2|7331|7328.2|7332|7329.2|7330|7327.2|37
1740711000000|2025-02-28 02:50:00|7332|7329.2|7331|7328.2|7335|7332.2|7331|7328.2|154
1740711300000|2025-02-28 02:55:00|7330.1|7327.3|7330|7327.2|7334|7330.3|7329|7326.2|139
1740711600000|2025-02-28 03:00:00|7330.1|7327.3|7331|7327.2|7332|7328.3|7328|7325.2|124
1740711900000|2025-02-28 03:05:00|7330|7326.2|7330|7326.2|7333|7330.2|7329|7326.2|50
1740712200000|2025-02-28 03:10:00|7329|7327.2|7328|7325.2|7331|7328.2|7327|7324.2|76
1740712500000|2025-02-28 03:15:00|7327|7324.2|7324|7320.2|7327|7324.2|7322|7319.2|77
1740712800000|2025-02-28 03:20:00|7323|7319.2|7324|7320.2|7324|7321.2|7321|7318.2|51
1740713100000|2025-02-28 03:25:00|7325|7321.2|7325|7321.2|7327|7323.2|7323|7320.2|50
1740713400000|2025-02-28 03:30:00|7324|7322.2|7325|7321.2|7326|7323.2|7323|7320.2|240
1740713700000|2025-02-28 03:35:00|7326|7322.2|7323|7319.2|7326|7322.2|7321|7318.2|134
1740714000000|2025-02-28 03:40:00|7324|7320.2|7327|7323.2|7327|7323.2|7324|7319.2|72
1740714300000|2025-02-28 03:45:00|7326|7324.2|7326|7323.2|7327|7324.2|7326|7323.2|56
1740714600000|2025-02-28 03:50:00|7327|7324.2|7323|7319.2|7329|7326.2|7323|7319.2|314
1740714900000|2025-02-28 03:55:00|7322|7320.2|7321.9|7318.1|7324|7321.1|7320.9|7318.1|128
1740715200000|2025-02-28 04:00:00|7322.9|7319.1|7325|7322.2|7326|7323.2|7322.9|7319.1|37
1740715500000|2025-02-28 04:05:00|7324.9|7322.1|7324|7320.2|7325|7322.2|7323.9|7320.2|35
1740715800000|2025-02-28 04:10:00|7323|7319.2|7321.9|7318.1|7324|7320.2|7320.9|7318.1|52
1740716100000|2025-02-28 04:15:00|7320.9|7319.1|7321.9|7318.1|7322.9|7320.1|7319.9|7317.1|74
1740716400000|2025-02-28 04:20:00|7320.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|22
1740716700000|2025-02-28 04:25:00|7320|7317.1|7318.9|7316.1|7320|7318.1|7316.9|7314.1|66
1740717000000|2025-02-28 04:30:00|7319.9|7317.1|7319.9|7316.1|7319.9|7317.1|7317.9|7315.1|12
1740717300000|2025-02-28 04:35:00|7318.9|7317.1|7321.9|7318.1|7321.9|7319.1|7318.9|7317.1|21
1740717600000|2025-02-28 04:40:00|7320.9|7319.1|7321.9|7319.1|7322.9|7320.1|7320.9|7318.1|6
1740717900000|2025-02-28 04:45:00|7322.9|7320.1|7323.9|7320.1|7324.9|7322.1|7322.9|7319.1|41
1740718200000|2025-02-28 04:50:00|7322.9|7321.1|7321.9|7319.1|7324.9|7321.1|7321.9|7319.1|18
1740718500000|2025-02-28 04:55:00|7320.9|7318.1|7321.9|7319.1|7322.9|7319.1|7320.9|7318.1|38
1740718800000|2025-02-28 05:00:00|7320.9|7318.1|7322.9|7320.1|7323.9|7321.1|7320.9|7318.1|43
1740719100000|2025-02-28 05:05:00|7323.9|7321.1|7323.9|7320.1|7324.9|7322.1|7320.9|7318.1|98
1740719400000|2025-02-28 05:10:00|7322.9|7319.1|7323.9|7320.1|7325.9|7322.1|7321.9|7319.1|35
1740719700000|2025-02-28 05:15:00|7324.9|7321.1|7321.9|7319.1|7325.9|7322.1|7321.9|7319.1|62
1740720000000|2025-02-28 05:20:00|7322.9|7320.1|7322.9|7319.1|7323.9|7321.1|7321.9|7319.1|49
1740720300000|2025-02-28 05:25:00|7321.9|7320.1|7316.8|7314|7322.9|7320.1|7316.8|7314|150
1740720600000|2025-02-28 05:30:00|7316.9|7314.1|7310.9|7307.1|7316.9|7314.1|7310.9|7307.1|311
1740720900000|2025-02-28 05:35:00|7309.9|7308.1|7313.8|7310|7313.9|7310.1|7308.9|7306.1|125
1740721200000|2025-02-28 05:40:00|7313.9|7310.1|7312.9|7310.1|7313.9|7311|7310.8|7307.6|109
1740721500000|2025-02-28 05:45:00|7312.8|7310|7311.8|7309|7314.9|7311.1|7310.8|7308|83
1740721800000|2025-02-28 05:50:00|7311.9|7309.1|7315.8|7312|7316.9|7314|7311.9|7309.1|341
1740722100000|2025-02-28 05:55:00|7314.8|7313|7318.8|7316|7320.8|7318|7314.8|7312|178
1740722400000|2025-02-28 06:00:00|7319.8|7317|7316.8|7313|7320.8|7318|7316.8|7313|138
1740722700000|2025-02-28 06:05:00|7315.8|7314|7318.8|7315|7319.8|7317|7315.8|7313|86
1740723000000|2025-02-28 06:10:00|7317.8|7314|7312.8|7310|7317.8|7315|7311.8|7309|151
1740723300000|2025-02-28 06:15:00|7313.8|7309|7306.8|7304|7313.8|7310|7304.8|7302|376
1740723600000|2025-02-28 06:20:00|7305.8|7303|7305.8|7303|7306.8|7304|7301.8|7298.5|551
1740723900000|2025-02-28 06:25:00|7306.8|7302|7306.8|7304|7307.8|7304|7304.8|7301|98
1740724200000|2025-02-28 06:30:00|7307.8|7303|7307.8|7304|7307.8|7305|7305.8|7302|245
1740724500000|2025-02-28 06:35:00|7308.3|7305|7309.8|7306|7310.8|7308|7307.8|7304|130
1740724800000|2025-02-28 06:40:00|7310.7|7307|7308.8|7305|7310.8|7308|7307.7|7304|146
1740725100000|2025-02-28 06:45:00|7309.7|7306|7307.8|7305|7311.8|7309|7307.8|7305|727
1740725400000|2025-02-28 06:50:00|7308.8|7304|7307.8|7305|7310.3|7307|7307.8|7304|146
1740725700000|2025-02-28 06:55:00|7306.8|7304|7305.8|7303|7309.8|7306|7303.8|7300|873
1740726000000|2025-02-28 07:00:00|7304.8|7302|7297.8|7294|7304.8|7302|7296.8|7293.6|432
1740726300000|2025-02-28 07:05:00|7297.9|7294.1|7297.8|7294|7300.9|7298|7296.8|7294|437
1740726600000|2025-02-28 07:10:00|7296.8|7295|7292.8|7290|7297.8|7295|7292.8|7290|204
1740726900000|2025-02-28 07:15:00|7293.8|7291|7298.8|7296|7300.8|7298|7293.8|7291|1154
1740727200000|2025-02-28 07:20:00|7297.8|7295|7298.8|7296|7299.8|7297|7294.8|7291|237
1740727500000|2025-02-28 07:25:00|7299.7|7296.9|7295.8|7292|7299.8|7297|7294.3|7290.5|311
1740727800000|2025-02-28 07:30:00|7296.7|7293|7293.8|7290|7298.8|7295|7292.8|7290|291
1740728100000|2025-02-28 07:35:00|7292.8|7291|7289.8|7287|7293.8|7291|7289.8|7287|740
1740728400000|2025-02-28 07:40:00|7290.8|7288|7294.8|7291|7299.8|7297|7289.8|7287|1023
1740728700000|2025-02-28 07:45:00|7293.8|7290|7295.3|7292.5|7300.8|7298|7292.8|7290|747
1740729000000|2025-02-28 07:50:00|7295.8|7293|7292.8|7290|7296.8|7294|7292.8|7289|919
1740729300000|2025-02-28 07:55:00|7294.8|7291|7298.8|7296|7299.8|7297|7293.8|7291|775
1740729600000|2025-02-28 08:00:00|7297.8|7295|7294.7|7291.9|7297.8|7295|7288.7|7285.9|1396
1740729900000|2025-02-28 08:05:00|7295.7|7292.9|7294.7|7291.9|7298.7|7295.9|7293.7|7290.9|656
1740730200000|2025-02-28 08:10:00|7293.8|7290.9|7289.7|7286.9|7293.8|7291.9|7289.7|7286.9|774
1740730500000|2025-02-28 08:15:00|7288.7|7285.9|7288.7|7285.9|7292.7|7288.9|7285.7|7281.9|737
1740730800000|2025-02-28 08:20:00|7287.7|7284.9|7295.7|7292.9|7297.7|7294.9|7286.7|7283.9|1282
1740731100000|2025-02-28 08:25:00|7294.8|7291.9|7303.7|7300.9|7303.7|7300.9|7292.8|7289.9|4225
1740731400000|2025-02-28 08:30:00|7302.8|7299.9|7289.8|7287|7303.7|7300.9|7289.8|7286.9|2092
1740731700000|2025-02-28 08:35:00|7289.7|7286.9|7291.8|7289|7293.8|7291|7285.8|7283|1749
1740732000000|2025-02-28 08:40:00|7291.3|7288|7277.8|7275|7291.3|7288.5|7277.8|7274|2930
1740732300000|2025-02-28 08:45:00|7276.8|7274|7278.7|7275.9|7292.7|7288.9|7276.7|7273.9|1612
1740732600000|2025-02-28 08:50:00|7278.8|7276|7278.8|7275|7280.8|7278|7275.8|7273|417
1740732900000|2025-02-28 08:55:00|7277.8|7275.9|7281.8|7278|7281.8|7278.9|7277.7|7274.9|609
1740733200000|2025-02-28 09:00:00|7283.8|7280|7289.7|7286.9|7292.8|7289.9|7280.7|7277.9|1667
1740733500000|2025-02-28 09:05:00|7290.7|7287.9|7292.8|7290|7295.7|7292|7287.8|7285|709
1740733800000|2025-02-28 09:10:00|7291.8|7289|7288.8|7286|7294.7|7291.9|7288.3|7285|805
1740734100000|2025-02-28 09:15:00|7288.3|7285|7296.7|7293.9|7296.8|7294|7287.8|7284.9|1584
1740734400000|2025-02-28 09:20:00|7296.8|7294|7295.7|7292.9|7300.8|7297.9|7295.7|7291.9|1204
1740734700000|2025-02-28 09:25:00|7296.7|7291.9|7287.7|7284.9|7296.7|7292.9|7287.7|7284.4|739
1740735000000|2025-02-28 09:30:00|7286.7|7283.9|7291.7|7288.9|7292.8|7290|7285.7|7282.9|1375
1740735300000|2025-02-28 09:35:00|7291.8|7288|7294.7|7291.9|7302.7|7298.9|7285.8|7283|2410
1740735600000|2025-02-28 09:40:00|7293.7|7290.9|7287.7|7284.9|7295.7|7292.9|7286.7|7282.9|689
1740735900000|2025-02-28 09:45:00|7286.8|7283.9|7296.7|7293.9|7296.7|7293.9|7286.7|7282.9|406
1740736200000|2025-02-28 09:50:00|7297.7|7294.9|7289.8|7286|7298.7|7295|7288.8|7286|771
1740736500000|2025-02-28 09:55:00|7288.8|7285|7287.7|7284.9|7291.7|7288.4|7285.8|7283|370
1740736800000|2025-02-28 10:00:00|7286.8|7283|7285.7|7282.9|7286.8|7283.9|7284.7|7281.9|1114
1740737100000|2025-02-28 10:05:00|7284.7|7281.9|7287.7|7283.9|7287.7|7284.9|7276.8|7273|1842
1740737400000|2025-02-28 10:10:00|7286.7|7283|7290.7|7286.9|7292.7|7288.9|7279.7|7276.9|1554
1740737700000|2025-02-28 10:15:00|7289.7|7287.9|7280.7|7277.9|7291.7|7288.9|7278.8|7276|572
1740738000000|2025-02-28 10:20:00|7279.7|7276.9|7285.7|7282.9|7288.8|7285.9|7279.7|7276.9|706
1740738300000|2025-02-28 10:25:00|7285.8|7282|7280.8|7278|7287.7|7284.9|7278.8|7275.9|1648
1740738600000|2025-02-28 10:30:00|7279.8|7277|7279.8|7277|7282.8|7280|7275.7|7272.9|1294
1740738900000|2025-02-28 10:35:00|7279.7|7276.9|7279.8|7277|7289.8|7287|7277.8|7274.9|931
1740739200000|2025-02-28 10:40:00|7280.7|7276.9|7283.7|7279.9|7284.7|7281|7272.8|7269|1365
1740739500000|2025-02-28 10:45:00|7282.7|7280.9|7281.7|7278.9|7286.8|7283|7279.7|7276|700
1740739800000|2025-02-28 10:50:00|7280.7|7277.9|7277.8|7275|7281.8|7279|7276.7|7273.9|694
1740740100000|2025-02-28 10:55:00|7277.7|7274.9|7266.8|7264|7278.7|7275|7262.8|7260|1787
1740740400000|2025-02-28 11:00:00|7267.8|7265|7266.7|7263.9|7268.8|7266|7260.8|7258|1149
1740740700000|2025-02-28 11:05:00|7266.8|7264|7267.7|7264.9|7269.8|7266|7263.8|7261|1005
1740741000000|2025-02-28 11:10:00|7266.8|7264|7266.8|7264|7268.8|7265.9|7264.7|7261.9|325
1740741300000|2025-02-28 11:15:00|7267.7|7264.9|7260.8|7258|7268.8|7266|7259.8|7257|2769
1740741600000|2025-02-28 11:20:00|7259.8|7257|7260.8|7257|7263.8|7260|7257.8|7254|621
1740741900000|2025-02-28 11:25:00|7261.8|7258|7263.8|7261|7265.7|7262|7258.8|7256|803
1740742200000|2025-02-28 11:30:00|7263.7|7260.9|7272.7|7269.9|7273.7|7270.9|7263.7|7260.9|619
1740742500000|2025-02-28 11:35:00|7271.7|7268.9|7266.7|7263.9|7271.7|7268.9|7263.7|7259.9|424
1740742800000|2025-02-28 11:40:00|7265.7|7262.9|7265.7|7261.9|7266.7|7262.9|7261.7|7258.9|1054
1740743100000|2025-02-28 11:45:00|7267.6|7262.9|7275.6|7272.8|7280.7|7277.8|7267.6|7261.9|4961
1740743400000|2025-02-28 11:50:00|7274.7|7271.9|7274.7|7271.9|7277.6|7274.8|7273.6|7269.9|767
1740743700000|2025-02-28 11:55:00|7275.7|7272.9|7274.7|7270.9|7277.7|7274.9|7273.7|7270.9|318
1740744000000|2025-02-28 12:00:00|7273.7|7271.8|7271.6|7268.8|7283.7|7280.8|7271.6|7267.9|605
1740744300000|2025-02-28 12:05:00|7271.7|7268.9|7269.6|7266.8|7274.6|7271.8|7269.6|7265.9|888
1740744600000|2025-02-28 12:10:00|7270.6|7267.8|7265.7|7262.9|7271.6|7267.9|7264.7|7261.9|471
1740744900000|2025-02-28 12:15:00|7265.6|7262.8|7268.6|7265.8|7270.6|7266.9|7263.7|7260.8|392
1740745200000|2025-02-28 12:20:00|7269.6|7266.8|7268.6|7265.8|7269.6|7266.8|7264.6|7260.8|465
1740745500000|2025-02-28 12:25:00|7267.7|7264.9|7266.6|7263.8|7270.6|7267.8|7264.6|7261.8|1536
1740745800000|2025-02-28 12:30:00|7265.6|7262.8|7267.6|7264.8|7268.6|7265.8|7263.6|7259.8|526
1740746100000|2025-02-28 12:35:00|7268.5|7265.7|7266.6|7263.8|7269.6|7266.8|7265.6|7262.8|317
1740746400000|2025-02-28 12:40:00|7265.6|7262.8|7266.6|7262.8|7269.7|7266.8|7264.6|7261.8|584
1740746700000|2025-02-28 12:45:00|7265.6|7263.8|7263.6|7259.8|7267.6|7264.8|7259.6|7256.8|696
1740747000000|2025-02-28 12:50:00|7262.6|7260.8|7269.6|7266.8|7270.6|7267.8|7262.6|7260.8|777
1740747300000|2025-02-28 12:55:00|7268.6|7265.8|7265.6|7262.8|7272.6|7269.8|7265.6|7261.8|922
1740747600000|2025-02-28 13:00:00|7265.1|7261.8|7269.6|7266.8|7275.6|7272.8|7265.1|7261.3|1216
1740747900000|2025-02-28 13:05:00|7267.6|7264.8|7280.6|7277.8|7281.6|7278.7|7265.6|7262.8|878
1740748200000|2025-02-28 13:10:00|7279.6|7276.8|7274.5|7270.7|7281.6|7277.8|7269.6|7266.8|744
1740748500000|2025-02-28 13:15:00|7274.6|7271.7|7277.6|7274.8|7278.6|7275.7|7272.1|7268.8|510
1740748800000|2025-02-28 13:20:00|7278.5|7275.7|7271.5|7268.7|7280.5|7277.7|7270.6|7267.7|421
1740749100000|2025-02-28 13:25:00|7270.5|7267.7|7268.6|7264.8|7271.6|7268.7|7266.6|7263.8|684
1740749400000|2025-02-28 13:30:00|7268.5|7265.7|7280.5|7277.7|7286.5|7283.2|7268.5|7264.8|1850
1740749700000|2025-02-28 13:35:00|7282.5|7279.7|7283.5|7280.7|7284.5|7281.7|7278.5|7275.7|885
1740750000000|2025-02-28 13:40:00|7282.5|7279.7|7279.5|7276.7|7283.5|7279.7|7274.5|7271.7|803
1740750300000|2025-02-28 13:45:00|7278.5|7275.7|7280.5|7277.7|7283.5|7280.7|7277.5|7273.7|351
1740750600000|2025-02-28 13:50:00|7279.5|7276.7|7282.5|7279.7|7283.5|7280.7|7278.5|7274.7|762
1740750900000|2025-02-28 13:55:00|7281.5|7278.7|7274.5|7271.7|7287.5|7283.7|7274.5|7271.7|1121
1740751200000|2025-02-28 14:00:00|7273.5|7270.7|7265.4|7262.6|7281.5|7278.6|7265.4|7261.6|2704
1740751500000|2025-02-28 14:05:00|7266.4|7263.6|7271.4|7267.6|7272.5|7269.7|7264.5|7261.6|1680
1740751800000|2025-02-28 14:10:00|7272.4|7268.6|7279.4|7276.6|7280.4|7276.7|7270.5|7267.7|1163
1740752100000|2025-02-28 14:15:00|7280.4|7277.6|7276.4|7273.6|7282.4|7279.6|7275.4|7272.6|803
1740752400000|2025-02-28 14:20:00|7275.4|7272.6|7271.4|7268.6|7276.5|7273.6|7269.5|7266.7|1195
1740752700000|2025-02-28 14:25:00|7270.9|7267.6|7269.4|7266.6|7272.5|7269.7|7262.5|7259.7|3172
1740753000000|2025-02-28 14:30:00|7267.5|7264.7|7257.4|7254.6|7267.5|7264.7|7254.4|7251.6|4035
1740753300000|2025-02-28 14:35:00|7257.5|7254.7|7270.4|7267.6|7271.4|7268.6|7256.4|7253.6|1623
1740753600000|2025-02-28 14:40:00|7269.4|7266.6|7269.4|7266.6|7273.4|7270.6|7265.4|7262.6|2330
1740753900000|2025-02-28 14:45:00|7268.4|7265.6|7261.4|7258.6|7269.4|7266.6|7254.4|7251.6|2589
1740754200000|2025-02-28 14:50:00|7260.4|7257.6|7254.4|7251.6|7261.4|7258.6|7254.4|7251.6|1314
1740754500000|2025-02-28 14:55:00|7255.4|7252.1|7238.5|7235.7|7255.4|7252.6|7235.4|7232.6|3872
1740754800000|2025-02-28 15:00:00|7239.4|7236.6|7238.5|7235.7|7241.5|7238.7|7231.5|7228.7|2146
1740755100000|2025-02-28 15:05:00|7238.4|7235.6|7252.4|7248.6|7254.4|7251.6|7237.4|7234.6|2569
1740755400000|2025-02-28 15:10:00|7251.4|7249.6|7255.4|7252.6|7256.4|7253.6|7250.4|7247.6|1205
1740755700000|2025-02-28 15:15:00|7254.4|7251.6|7252.4|7249.6|7256.4|7253.6|7246.4|7243.6|1065
1740756000000|2025-02-28 15:20:00|7253.4|7250.6|7264.4|7260.6|7265.4|7261.6|7252.4|7248.6|1276
1740756300000|2025-02-28 15:25:00|7265.4|7261.6|7269.4|7266.6|7273.4|7270.6|7263.4|7260.6|1396
1740756600000|2025-02-28 15:30:00|7270.3|7267.5|7280.3|7277.5|7282.4|7279.6|7267.4|7264.6|2952
1740756900000|2025-02-28 15:35:00|7281.3|7277|7273.3|7270.5|7282.3|7279.5|7270.3|7267|1563
1740757200000|2025-02-28 15:40:00|7273.4|7269.6|7271.3|7268.5|7276.3|7273.5|7269.3|7266.5|1135
1740757500000|2025-02-28 15:45:00|7272.3|7268|7283.3|7279.5|7284.3|7281.5|7271.3|7268|3424
1740757800000|2025-02-28 15:50:00|7282.3|7280.4|7293.2|7290.4|7297.2|7294.4|7281.3|7278.5|4555
1740758100000|2025-02-28 15:55:00|7293.1|7290.3|7294.2|7291.4|7298.2|7295.4|7284.2|7281.4|2130
1740758400000|2025-02-28 16:00:00|7295.2|7292.4|7297.2|7293.4|7300.2|7297.4|7293.2|7289.4|1907
1740758700000|2025-02-28 16:05:00|7296.3|7294.4|7291.2|7288.4|7298.3|7295.5|7286.2|7283.4|810
1740759000000|2025-02-28 16:10:00|7292.2|7289.4|7283.2|7280.4|7294.2|7291.4|7282.2|7279.4|1999
1740759300000|2025-02-28 16:15:00|7282.3|7279.4|7273.2|7270.4|7284.2|7281.4|7272.2|7269.4|1389
1740759600000|2025-02-28 16:20:00|7274.2|7270.5|7268.2|7265.4|7275.2|7272.4|7266.2|7263.4|1516
1740759900000|2025-02-28 16:25:00|7267.2|7264.4|7265.2|7262.4|7275.2|7272.4|7263.2|7260.4|4225
1740760200000|2025-02-28 16:30:00|7264.3|7261.5|7266.2|7263.4|7268.2|7265.4|7259.2|7256.4|1935
1740760500000|2025-02-28 16:35:00|7265.2|7262.4|7266.2|7263.4|7271.2|7268.4|7264.2|7261.4|1409
1740760800000|2025-02-28 16:40:00|7267.2|7264.4|7275.2|7272.4|7276.2|7273.4|7267.2|7263.4|1872
1740761100000|2025-02-28 16:45:00|7274.2|7271.4|7286.2|7283.4|7287.2|7284.3|7271.2|7268.4|1168
1740761400000|2025-02-28 16:50:00|7286.1|7283.3|7273.2|7270.4|7286.2|7283.4|7273.2|7270.3|2276
1740761700000|2025-02-28 16:55:00|7274.2|7271.4|7275.1|7271.3|7277.2|7274.4|7273.1|7269.8|1873
1740762000000|2025-02-28 17:00:00|7274.2|7271.4|7271.1|7268.3|7279.1|7276.3|7269.2|7266.3|1338
1740762300000|2025-02-28 17:05:00|7270.2|7267.4|7274.1|7271.3|7276.1|7272.4|7269.2|7266.4|1005
1740762600000|2025-02-28 17:10:00|7273.2|7270.4|7273.2|7270.4|7275.2|7272.3|7268.1|7265.3|1020
1740762900000|2025-02-28 17:15:00|7274.2|7271.4|7279.2|7276.4|7279.2|7276.4|7271.1|7267.4|1212
1740763200000|2025-02-28 17:20:00|7278.2|7275.4|7288.1|7285.3|7292.1|7289.3|7278.2|7274.4|1723
1740763500000|2025-02-28 17:25:00|7289.1|7286.3|7289.1|7286.3|7291.1|7288.3|7282.1|7278.8|1415
1740763800000|2025-02-28 17:30:00|7290.1|7287.3|7292.1|7288.3|7299.1|7295.3|7287.1|7284.3|1534
1740764100000|2025-02-28 17:35:00|7291.1|7289.3|7297.1|7294.3|7298.1|7295.3|7289.1|7286.3|1007
1740764400000|2025-02-28 17:40:00|7298.1|7295.3|7296.1|7293.3|7298.6|7295.3|7292.1|7288.3|828
1740764700000|2025-02-28 17:45:00|7297.1|7294.3|7290.1|7287.3|7297.6|7294.3|7287.1|7284.3|961
1740765000000|2025-02-28 17:50:00|7290|7287.2|7291.1|7288.3|7294.1|7290.3|7288.6|7285.3|723
1740765300000|2025-02-28 17:55:00|7290.1|7287.3|7288|7285.2|7291.1|7288.3|7283.1|7279.3|1389
1740765600000|2025-02-28 18:00:00|7287|7284.2|7292|7289.2|7293|7290.2|7283.1|7280.2|2346
1740765900000|2025-02-28 18:05:00|7293|7290.2|7282|7279.2|7293|7290.2|7282|7279.2|566
1740766200000|2025-02-28 18:10:00|7283.9|7280.1|7274|7270.2|7284|7281.2|7269.1|7266.2|1503
1740766500000|2025-02-28 18:15:00|7274.1|7271.2|7288|7285.2|7294|7291.2|7269.1|7266.2|2446
1740766800000|2025-02-28 18:20:00|7289|7286.1|7299|7296.2|7301|7297.2|7285|7282.2|2157
1740767100000|2025-02-28 18:25:00|7300|7297.1|7307.9|7305.1|7308|7305.2|7295|7291.2|3406
1740767400000|2025-02-28 18:30:00|7307|7304.2|7317.9|7315.1|7318|7315.1|7305|7302.2|2691
1740767700000|2025-02-28 18:35:00|7318.8|7316|7318.9|7316.1|7323.9|7321.1|7312.9|7309.1|2225
1740768000000|2025-02-28 18:40:00|7319.9|7317.1|7321.9|7318.1|7323.9|7321.1|7315.9|7313.1|4042
1740768300000|2025-02-28 18:45:00|7321.8|7319|7322.8|7320|7323.8|7321|7316.9|7314|2484
1740768600000|2025-02-28 18:50:00|7323.8|7321|7323.7|7319.9|7324.8|7321.9|7318.8|7316|5635
1740768900000|2025-02-28 18:55:00|7322.7|7320.9|7307.8|7305|7322.7|7320.9|7306.7|7303.9|6618
1740769200000|2025-02-28 19:00:00|7307.7|7304.9|7294.8|7292|7312.7|7309.9|7292.8|7290|3281
1740769500000|2025-02-28 19:05:00|7293.8|7291|7296.8|7294|7304.8|7302|7293.8|7291|1444
1740769800000|2025-02-28 19:10:00|7297.8|7295|7280.8|7278|7299.8|7296|7280.8|7278|2028
1740770100000|2025-02-28 19:15:00|7281.8|7279|7289.8|7286|7289.8|7286|7281.8|7279|1723
1740770400000|2025-02-28 19:20:00|7288.9|7287|7287.9|7285.1|7295.8|7293|7285.8|7282.1|1262
1740770700000|2025-02-28 19:25:00|7287.8|7285|7275.8|7273|7296.8|7294|7274.8|7272|6949
1740771000000|2025-02-28 19:30:00|7276.7|7273.9|7274.8|7272|7278.8|7276|7266.8|7264|1975
1740771300000|2025-02-28 19:35:00|7273.9|7271.1|7266.8|7264|7273.9|7271.1|7266.8|7264|588
1740771600000|2025-02-28 19:40:00|7267.8|7265|7276.7|7273.9|7276.7|7273.9|7265.8|7262|1209
1740771900000|2025-02-28 19:45:00|7277.7|7274.9|7280.7|7277.9|7282.7|7279|7276.8|7273.9|441
1740772200000|2025-02-28 19:50:00|7280.8|7278|7284.7|7281.9|7286.7|7282.9|7279.7|7276.9|302
1740772500000|2025-02-28 19:55:00|7285.7|7282.9|7281.7|7278.9|7286.7|7282.9|7278.8|7275.9|317
1740772800000|2025-02-28 20:00:00|7281.8|7279|7282.7|7279.9|7283.7|7280.9|7280.7|7277.9|122
1740773100000|2025-02-28 20:05:00|7283.7|7280.9|7290.7|7286.9|7291.7|7288.9|7282.7|7279.9|476
1740773400000|2025-02-28 20:10:00|7289.7|7285.9|7292.7|7288.9|7292.7|7288.9|7288.7|7285.9|136
1740773700000|2025-02-28 20:15:00|7291.7|7287.9|7294.7|7291.9|7296.7|7293.9|7290.7|7286.9|165
1740774000000|2025-02-28 20:20:00|7293.7|7290.9|7297.6|7294.8|7297.6|7294.8|7293.7|7290.9|60
1740774300000|2025-02-28 20:25:00|7297.7|7294.9|7297.7|7293.9|7299.7|7296.9|7296.1|7292.8|144
1740774600000|2025-02-28 20:30:00|7296.7|7293.8|7295.6|7292.8|7298.6|7295.8|7292.7|7289.8|137
1740774900000|2025-02-28 20:35:00|7294.7|7290.9|7299.7|7295.9|7299.7|7296.9|7293.6|7290.8|134
1740775200000|2025-02-28 20:40:00|7300.7|7296.9|7302.7|7299.9|7302.7|7299.9|7298.7|7295.9|137
1740775500000|2025-02-28 20:45:00|7301.7|7298.9|7301.7|7298.9|7303.7|7300.8|7299.7|7296.8|99
1740775800000|2025-02-28 20:50:00|7302.6|7299.8|7305.7|7302.9|7306.7|7302.9|7302.6|7299.8|161
1740776100000|2025-02-28 20:55:00|7306.6|7303.8|7309.7|7305.9|7312.6|7309.8|7306.6|7303.8|298
1740776400000|2025-02-28 21:00:00|7310.6|7306.8|7311.7|7307.9|7313.7|7310.9|7309.6|7305.9|124
1740776700000|2025-02-28 21:05:00|7310.7|7306.9|7307.7|7304.9|7313.7|7309.9|7307.7|7304.9|143
1740777000000|2025-02-28 21:10:00|7308.7|7305.9|7308.7|7304.9|7309.7|7305.9|7306.7|7303.9|72
1740777300000|2025-02-28 21:15:00|7308.6|7305.8|7306.6|7303.8|7310.7|7307.8|7305.6|7302.8|117
1740777600000|2025-02-28 21:20:00|7306.7|7303.9|7311.6|7307.8|7311.7|7308.8|7306.7|7303.8|19
1740777900000|2025-02-28 21:25:00|7310.6|7306.8|7310.7|7307.9|7312.7|7309.9|7309.7|7306.8|835
1740778200000|2025-02-28 21:30:00|7311.7|7308.9|7306.6|7303.8|7312.7|7309.9|7304.7|7301.8|161
1740778500000|2025-02-28 21:35:00|7306.7|7303.9|7304.6|7301.8|7307.7|7303.9|7304.6|7301.8|54
1740778800000|2025-02-28 21:40:00|7303.7|7300.9|7303.7|7300.9|7304.7|7301.9|7303.6|7300.8|256
1740779100000|2025-02-28 21:45:00|7303.6|7300.8|7302.7|7298.9|7303.7|7300.9|7299.7|7296.8|67
1740779400000|2025-02-28 21:50:00|7301.7|7299.9|7302.6|7298.8|7302.7|7299.9|7299.6|7296.8|50
1740779700000|2025-02-28 21:55:00|7302.7|7298.9|7305.6|7301.8|7305.7|7302.8|7300.7|7297.9|51
1740956400000|2025-03-02 23:00:00|7298.2|7294.4|7307.2|7303.4|7318.9|7314.4|7290.3|7286.6|532
1740956700000|2025-03-02 23:05:00|7306.8|7303|7316.2|7312.4|7319.1|7314.4|7306.7|7302.9|44
1740957000000|2025-03-02 23:10:00|7317.1|7313.4|7328.2|7324.4|7330.2|7325.4|7317.1|7313.3|96
1740957300000|2025-03-02 23:15:00|7327.7|7323.9|7326.2|7322.4|7329.2|7326.3|7323.7|7319.9|65
1740957600000|2025-03-02 23:20:00|7326.1|7323.4|7321.2|7318.4|7326.1|7323.4|7321.1|7317.3|19
1740957900000|2025-03-02 23:25:00|7322.1|7318.3|7321.2|7317.4|7322.2|7319.2|7317.2|7314.3|34
1740958200000|2025-03-02 23:30:00|7322.1|7318.4|7328|7324.2|7328.1|7325.2|7322|7318.3|245
1740958500000|2025-03-02 23:35:00|7327.1|7324.3|7326|7323.2|7328|7324.3|7323.6|7319.8|49
1740958800000|2025-03-02 23:40:00|7326.1|7322.3|7324.1|7321.3|7327|7323.2|7324|7320.2|34
1740959100000|2025-03-02 23:45:00|7324.9|7320.3|7324.1|7320.3|7325.1|7321.3|7323|7319.3|7
1740959400000|2025-03-02 23:50:00|7323.1|7319.3|7324.1|7320.3|7324.2|7321.3|7322.1|7318.3|7
1740959700000|2025-03-02 23:55:00|7323.2|7321.3|7323.1|7319.3|7323.2|7321.3|7321.1|7318.3|17
1740960000000|2025-03-03 00:00:00|7322|7319.2|7326.9|7323.1|7327|7323.2|7321|7318.2|118
1740960300000|2025-03-03 00:05:00|7326|7324.1|7328|7325.2|7329|7326.2|7324|7320.2|31
1740960600000|2025-03-03 00:10:00|7327|7324.2|7328|7324.2|7329|7326.2|7327|7324.1|25
1740960900000|2025-03-03 00:15:00|7327|7325.2|7322|7319.2|7329|7326.2|7322|7319.1|98
1740961200000|2025-03-03 00:20:00|7321|7318.2|7322|7319.2|7322.9|7319.2|7321|7318.1|24
1740961500000|2025-03-03 00:25:00|7322.9|7318.2|7325.9|7322.1|7326.9|7323.2|7321|7318.1|43
1740961800000|2025-03-03 00:30:00|7325|7321.2|7326|7323.2|7327|7324.1|7324.9|7321.2|6
1740962100000|2025-03-03 00:35:00|7325.9|7323.1|7327|7323.2|7327.1|7324.3|7325.8|7322.1|43
1740962400000|2025-03-03 00:40:00|7327.1|7324.2|7331.9|7329.1|7332.9|7329.1|7325.5|7322.2|76
1740962700000|2025-03-03 00:45:00|7332.9|7328.1|7336.9|7333.1|7336.9|7334.1|7332|7328.1|86
1740963000000|2025-03-03 00:50:00|7336|7333.2|7335.9|7332.1|7336.9|7333.2|7333|7330.1|57
1740963300000|2025-03-03 00:55:00|7334.9|7333.1|7332.1|7329.3|7337|7334.1|7331.1|7328.2|110
1740963600000|2025-03-03 01:00:00|7332|7329.2|7345.9|7343.1|7347.9|7344.1|7329.1|7326.1|794
1740963900000|2025-03-03 01:05:00|7346|7343.2|7346.1|7343.3|7352.9|7349.2|7345|7342.2|384
1740964200000|2025-03-03 01:10:00|7347|7344.2|7347.1|7344.3|7351.1|7347.4|7346.1|7343.2|579
1740964500000|2025-03-03 01:15:00|7348|7345.2|7352|7349.2|7352|7349.2|7346.1|7343.2|234
1740964800000|2025-03-03 01:20:00|7352.1|7348.2|7354|7351.2|7355|7352.2|7351|7348.1|628
1740965100000|2025-03-03 01:25:00|7355|7352.2|7353|7349.2|7355|7352.2|7352|7349.2|112
1740965400000|2025-03-03 01:30:00|7352.9|7350.2|7352.1|7349.3|7354|7351.2|7351.1|7348.2|101
1740965700000|2025-03-03 01:35:00|7352|7349.2|7351|7348.2|7352.1|7349.3|7348.9|7345.3|124
1740966000000|2025-03-03 01:40:00|7351.1|7348.3|7344.1|7341.3|7352|7348.3|7344.1|7341.2|163
1740966300000|2025-03-03 01:45:00|7343.1|7340.3|7348|7345.2|7350.1|7347.2|7341.1|7338.2|148
1740966600000|2025-03-03 01:50:00|7349|7345.3|7349.9|7347.1|7351.9|7349.1|7347.9|7345.1|81
1740966900000|2025-03-03 01:55:00|7350.9|7347.2|7349|7346.2|7352|7349.1|7348.9|7345.1|32
1740967200000|2025-03-03 02:00:00|7350|7347.2|7352|7348.2|7352|7349.2|7349|7346.1|28
1740967500000|2025-03-03 02:05:00|7351|7348.1|7361|7357.2|7361|7357.2|7350.9|7348.1|682
1740967800000|2025-03-03 02:10:00|7361.9|7358.2|7355|7351.2|7362|7358.2|7354|7351.2|104
1740968100000|2025-03-03 02:15:00|7356|7352.2|7354|7350.2|7357|7354.2|7351|7348.2|150
1740968400000|2025-03-03 02:20:00|7353|7351.2|7353.1|7349.3|7354|7351.2|7352|7348.2|95
1740968700000|2025-03-03 02:25:00|7353|7349.2|7350.9|7348.1|7354|7351.1|7349|7346.1|136
1740969000000|2025-03-03 02:30:00|7351.9|7349.1|7345.9|7343.1|7353.9|7350.2|7345.9|7343.1|98
1740969300000|2025-03-03 02:35:00|7345|7341.2|7338.9|7336.1|7345|7341.2|7338.9|7336.1|138
1740969600000|2025-03-03 02:40:00|7339.9|7335.1|7338.9|7335.1|7339.9|7337.1|7335.9|7333.1|220
1740969900000|2025-03-03 02:45:00|7339|7335.2|7333.9|7331.1|7341|7338.1|7333.9|7330.2|132
1740970200000|2025-03-03 02:50:00|7334.1|7331.3|7335.8|7332|7336|7333.1|7333.9|7331.1|28
1740970500000|2025-03-03 02:55:00|7334.9|7332.1|7328.8|7325|7336.9|7334.1|7326.9|7324|123
1740970800000|2025-03-03 03:00:00|7328.9|7326|7323.8|7321|7331.8|7328.1|7322.8|7320|296
1740971100000|2025-03-03 03:05:00|7324.8|7321.1|7323.8|7320|7325.8|7322.1|7321.8|7319|104
1740971400000|2025-03-03 03:10:00|7322.8|7320.1|7317.9|7314.1|7324.9|7322|7317|7314.1|190
1740971700000|2025-03-03 03:15:00|7317.8|7315|7314|7311.2|7322|7319.2|7313|7309.2|574
1740972000000|2025-03-03 03:20:00|7315|7310.3|7309.9|7306.1|7315|7310.3|7306|7303.2|515
1740972300000|2025-03-03 03:25:00|7310.9|7307.1|7307.9|7305.1|7311|7308.1|7304.9|7302.1|192
1740972600000|2025-03-03 03:30:00|7308.9|7306.1|7310.9|7308.1|7313|7310.1|7308.9|7306.1|66
1740972900000|2025-03-03 03:35:00|7311|7307.2|7314.9|7311.1|7314.9|7312.1|7310.9|7307.1|24
1740973200000|2025-03-03 03:40:00|7315.8|7312.1|7317.9|7315.1|7317.9|7315.1|7314|7311.1|79
1740973500000|2025-03-03 03:45:00|7317|7314.2|7315|7312.2|7319|7316.1|7314|7311.1|25
1740973800000|2025-03-03 03:50:00|7314.9|7311.1|7318|7315.2|7318.9|7315.2|7314.9|7311.1|9
1740974100000|2025-03-03 03:55:00|7317.9|7314.2|7318.8|7316|7319|7316.2|7317.9|7314.2|39
1740974400000|2025-03-03 04:00:00|7318.9|7316.1|7318.9|7315.1|7319|7316.2|7314.9|7311.2|42
1740974700000|2025-03-03 04:05:00|7318|7315.2|7315.9|7312.1|7319|7316.2|7315.9|7312.1|9
1740975000000|2025-03-03 04:10:00|7316|7312.2|7318|7315.2|7319|7315.2|7315.9|7312.2|16
1740975300000|2025-03-03 04:15:00|7317|7314.2|7318|7314.2|7318|7315.2|7316|7313.2|22
1740975600000|2025-03-03 04:20:00|7317.9|7315.2|7317|7314.2|7318|7315.2|7316.9|7313.2|9
1740975900000|2025-03-03 04:25:00|7316.9|7314.1|7310|7306.2|7316.9|7314.1|7309.1|7305.3|652
1740976200000|2025-03-03 04:30:00|7310.1|7306.3|7308.1|7304.3|7310.1|7307.3|7307.1|7303.8|68
1740976500000|2025-03-03 04:35:00|7308.9|7305.3|7311|7307.2|7311.1|7308.3|7308.9|7305.3|64
1740976800000|2025-03-03 04:40:00|7310.1|7307.3|7312.1|7309.3|7312.1|7309.3|7310.1|7306.3|12
1740977100000|2025-03-03 04:45:00|7313.1|7308.3|7316|7312.2|7316.1|7313.3|7312.1|7308.3|46
1740977400000|2025-03-03 04:50:00|7315.1|7312.3|7315|7312.2|7316|7312.3|7314|7310.2|29
1740977700000|2025-03-03 04:55:00|7314.9|7312.1|7314|7310.2|7315|7312.2|7314|7310.2|28
1740978000000|2025-03-03 05:00:00|7313|7309.2|7310|7307.2|7313|7310.2|7308|7305.2|174
1740978300000|2025-03-03 05:05:00|7309|7306.2|7307|7304.2|7309|7306.2|7306.1|7303.3|42
1740978600000|2025-03-03 05:10:00|7307.1|7304.3|7311.1|7307.3|7311.1|7308.2|7307|7304.2|48
1740978900000|2025-03-03 05:15:00|7311|7307.2|7312.5|7308.7|7312.5|7309.2|7310|7306.3|22
1740979200000|2025-03-03 05:20:00|7312.1|7308.3|7312|7308.2|7312.1|7309.2|7310.9|7307.2|8
1740979500000|2025-03-03 05:25:00|7313|7309.2|7311|7308.2|7313|7310.1|7310.9|7307.2|50
1740979800000|2025-03-03 05:30:00|7310.9|7308.1|7305|7302.2|7312|7309.2|7304.9|7302.1|196
1740980100000|2025-03-03 05:35:00|7305.1|7302.3|7303|7300.2|7308.9|7305.1|7302.9|7300.1|201
1740980400000|2025-03-03 05:40:00|7302.9|7299.2|7303.9|7301.1|7307.9|7304.1|7302.1|7299.2|114
1740980700000|2025-03-03 05:45:00|7304.9|7300.1|7301.9|7299.1|7306.9|7304.1|7301|7298.1|153
1740981000000|2025-03-03 05:50:00|7302|7299.2|7301|7298.2|7302|7299.2|7291.5|7288.2|1596
1740981300000|2025-03-03 05:55:00|7302|7297.2|7301|7297.2|7304.9|7301.2|7300.9|7297.2|48
1740981600000|2025-03-03 06:00:00|7300|7297.1|7298|7294.2|7302|7298.2|7294|7291.2|105
1740981900000|2025-03-03 06:05:00|7297.1|7295.2|7294|7290.2|7297.1|7295.2|7293|7290.2|171
1740982200000|2025-03-03 06:10:00|7295|7292.2|7296|7292.2|7296|7293.2|7294|7290.2|182
1740982500000|2025-03-03 06:15:00|7297|7293.2|7296.9|7294.1|7298|7294.2|7295|7292.2|145
1740982800000|2025-03-03 06:20:00|7297|7294.2|7292.9|7290.1|7299|7296.1|7288.9|7285.2|1543
1740983100000|2025-03-03 06:25:00|7293.9|7291.1|7293.9|7291.1|7294.9|7291.2|7291.9|7289.1|53
1740983400000|2025-03-03 06:30:00|7292.9|7290.1|7290.9|7287.1|7295.9|7293.1|7289.9|7287.1|170
1740983700000|2025-03-03 06:35:00|7291|7288.1|7290|7286.2|7292.9|7289.2|7286.9|7283.1|107
1740984000000|2025-03-03 06:40:00|7289.9|7287.1|7287|7284.2|7289.9|7287.1|7283.9|7280.2|119
1740984300000|2025-03-03 06:45:00|7286.9|7284.1|7287.8|7285|7289.9|7286.1|7285.8|7282.1|85
1740984600000|2025-03-03 06:50:00|7287.9|7285.1|7291|7288.2|7292.8|7290|7287.9|7285.1|845
1740984900000|2025-03-03 06:55:00|7290.9|7288.1|7289.8|7287|7291.9|7288.1|7289|7286|141
1740985200000|2025-03-03 07:00:00|7289.9|7287.1|7280.8|7278|7289.9|7287.1|7280|7277.2|664
1740985500000|2025-03-03 07:05:00|7281|7278.2|7283|7279.2|7283|7280.1|7278.8|7275.2|415
1740985800000|2025-03-03 07:10:00|7282.9|7280.1|7292.8|7289|7293.9|7291.1|7281|7278.1|1439
1740986100000|2025-03-03 07:15:00|7292.7|7289.9|7294.9|7291.1|7297|7294.2|7290|7287.1|483
1740986400000|2025-03-03 07:20:00|7295|7291.2|7286.9|7283.1|7296|7293.2|7285.9|7283.1|797
1740986700000|2025-03-03 07:25:00|7285.9|7281.3|7286.9|7284.1|7290.9|7288.1|7281|7277.3|376
1740987000000|2025-03-03 07:30:00|7287|7284.2|7293.9|7291.1|7295.9|7293.1|7286|7283.2|198
1740987300000|2025-03-03 07:35:00|7294.9|7290.1|7297.9|7295.1|7297.9|7295.1|7293.9|7290.1|403
1740987600000|2025-03-03 07:40:00|7298.8|7295|7294.9|7292.1|7298.9|7296.1|7294.9|7292.1|284
1740987900000|2025-03-03 07:45:00|7294|7291.2|7287.8|7285|7294.9|7292.1|7287.8|7285|172
1740988200000|2025-03-03 07:50:00|7286.9|7284.1|7282.9|7280.1|7291.8|7288|7282.9|7280.1|507
1740988500000|2025-03-03 07:55:00|7282.8|7280|7282.9|7280.1|7284.9|7282.1|7279.9|7277|481
1740988800000|2025-03-03 08:00:00|7282|7279.2|7288.8|7286|7292.8|7290|7276.9|7274|1228
1740989100000|2025-03-03 08:05:00|7289.8|7287|7292.7|7289.9|7292.8|7290|7282.8|7280|1042
1740989400000|2025-03-03 08:10:00|7292.8|7289|7293.7|7290.9|7293.8|7290.9|7289.7|7285.9|398
1740989700000|2025-03-03 08:15:00|7294.6|7291.8|7287.9|7285.1|7298.7|7294.9|7287.9|7285|1156
1740990000000|2025-03-03 08:20:00|7288.8|7285|7271|7268.2|7288.8|7285.9|7270.9|7268.1|1294
1740990300000|2025-03-03 08:25:00|7270.9|7268.1|7265.9|7262.1|7275.9|7273.1|7262.9|7260|3630
1740990600000|2025-03-03 08:30:00|7265.8|7263|7258.9|7256.1|7269.7|7266|7257.9|7255.1|3717
1740990900000|2025-03-03 08:35:00|7260.7|7256.9|7269.9|7267.1|7271.9|7269|7260.7|7256.9|1632
1740991200000|2025-03-03 08:40:00|7270.9|7268.1|7265|7262.2|7273.9|7271.1|7262|7259.1|875
1740991500000|2025-03-03 08:45:00|7265.9|7262.1|7260.9|7258.1|7268.9|7266.1|7259|7256.1|1507
1740991800000|2025-03-03 08:50:00|7261|7258.2|7244.1|7241.3|7262|7259.1|7243.3|7240.4|1983
1740992100000|2025-03-03 08:55:00|7244.2|7240.4|7242.3|7239.5|7258.1|7255.3|7239.3|7236.5|2726
1740992400000|2025-03-03 09:00:00|7242.4|7239.6|7234.3|7231.5|7244.3|7241.5|7229.3|7226.5|3021
1740992700000|2025-03-03 09:05:00|7233.4|7230.6|7239.2|7236.4|7241.3|7238.5|7233.3|7229.5|1627
1740993000000|2025-03-03 09:10:00|7239.3|7236.5|7238.2|7234.4|7243.3|7240.5|7235.2|7232.3|1165
1740993300000|2025-03-03 09:15:00|7238.1|7235.3|7245.2|7242.4|7247.2|7244.3|7238.1|7234.4|1650
1740993600000|2025-03-03 09:20:00|7245.1|7242.3|7247|7244.2|7251.1|7248.3|7243.2|7240.4|1096
1740993900000|2025-03-03 09:25:00|7247.1|7244.3|7246.2|7243.4|7248.1|7245.2|7241.2|7238.4|916
1740994200000|2025-03-03 09:30:00|7247.1|7244.3|7244.1|7241.3|7247.2|7244.4|7242.2|7239.4|484
1740994500000|2025-03-03 09:35:00|7244.2|7241.4|7244.1|7241.3|7247.2|7244.4|7242.2|7238.5|1316
1740994800000|2025-03-03 09:40:00|7243.2|7240.3|7245.2|7242.4|7245.2|7242.4|7239.2|7235.5|569
1740995100000|2025-03-03 09:45:00|7246.1|7242.3|7242.2|7239.4|7252.1|7248.3|7241.2|7237.6|841
1740995400000|2025-03-03 09:50:00|7242.3|7238.5|7235.3|7232.5|7250.3|7246.6|7235.3|7231.5|1363
1740995700000|2025-03-03 09:55:00|7235.2|7232.4|7233.3|7229.5|7236.3|7233.4|7230.2|7226.5|1057
1740996000000|2025-03-03 10:00:00|7231.3|7228.5|7242.2|7239.4|7247.2|7244.4|7231.3|7228.5|963
1740996300000|2025-03-03 10:05:00|7241.2|7238.4|7239.2|7236.4|7243.2|7239.7|7236.3|7233.5|490
1740996600000|2025-03-03 10:10:00|7239.3|7236.5|7243.3|7239.5|7251.3|7248.4|7236.3|7233.5|750
1740996900000|2025-03-03 10:15:00|7243.2|7240.4|7253.1|7249.3|7255|7252.2|7243.2|7240.4|1113
1740997200000|2025-03-03 10:20:00|7253|7249.2|7252|7249.2|7256|7253.2|7251.1|7248.3|1117
1740997500000|2025-03-03 10:25:00|7251.1|7248.3|7246.2|7243.4|7251.1|7248.3|7240.2|7237.4|896
1740997800000|2025-03-03 10:30:00|7245.2|7242.4|7261.1|7258.3|7263.1|7260.2|7244.2|7241.4|1004
1740998100000|2025-03-03 10:35:00|7261.2|7258.4|7266.2|7263.4|7267.1|7264.2|7261.1|7258.3|1145
1740998400000|2025-03-03 10:40:00|7266.1|7263.3|7278.9|7276.1|7278.9|7276.1|7265.9|7263.1|1022
1740998700000|2025-03-03 10:45:00|7279.9|7277.1|7283|7280.2|7285.9|7283.1|7275.9|7272.1|1724
1740999000000|2025-03-03 10:50:00|7284|7281.1|7282|7279.2|7284.2|7281.2|7279.1|7276.3|862
1740999300000|2025-03-03 10:55:00|7282.1|7279.3|7280.1|7277.3|7284.1|7281.3|7279.1|7276.3|459
1740999600000|2025-03-03 11:00:00|7279.1|7276.3|7285.9|7282.1|7285.9|7283|7274.1|7271.3|1258
1740999900000|2025-03-03 11:05:00|7285.8|7283|7287.8|7285|7287.9|7285|7284.9|7282.1|405
1741000200000|2025-03-03 11:10:00|7287|7284.2|7289.9|7287.1|7291|7288.2|7286|7283.2|314
1741000500000|2025-03-03 11:15:00|7290|7287.2|7290.9|7288.1|7292.9|7290|7288.5|7285.1|1682
1741000800000|2025-03-03 11:20:00|7290.8|7288|7287|7284.2|7291.8|7289|7283.8|7281|307
1741001100000|2025-03-03 11:25:00|7287.8|7285|7284.9|7282.1|7288|7285.1|7282.9|7279.1|421
1741001400000|2025-03-03 11:30:00|7284|7281.2|7282.9|7280.1|7287.3|7284.1|7280.9|7277.2|318
1741001700000|2025-03-03 11:35:00|7283.8|7280|7290.8|7288|7291.8|7289|7281.9|7279.1|1198
1741002000000|2025-03-03 11:40:00|7289.9|7287.1|7291.8|7289|7291.9|7289.1|7287.8|7285|426
1741002300000|2025-03-03 11:45:00|7291.9|7289.1|7291.9|7288.1|7291.9|7289.1|7287.8|7285|285
1741002600000|2025-03-03 11:50:00|7291.8|7288|7296.6|7293.8|7298.7|7295.8|7288.7|7285|698
1741002900000|2025-03-03 11:55:00|7296.7|7293.9|7294.6|7291.8|7299.7|7296.8|7293.6|7289.8|412
1741003200000|2025-03-03 12:00:00|7294.7|7290.8|7298.7|7295.9|7299.7|7296.9|7293.6|7290.8|363
1741003500000|2025-03-03 12:05:00|7299.7|7296.8|7293.9|7291.1|7299.7|7296.9|7289.4|7286.1|624
1741003800000|2025-03-03 12:10:00|7294.8|7292|7291.8|7289|7295.8|7293|7291.8|7288|217
1741004100000|2025-03-03 12:15:00|7291.9|7289.1|7296.8|7294|7297.7|7294.9|7284.8|7282|684
1741004400000|2025-03-03 12:20:00|7296.7|7293.9|7294.8|7292|7298.8|7295.9|7292.7|7289|1052
1741004700000|2025-03-03 12:25:00|7293.8|7291|7300.8|7297|7300.8|7298|7292.9|7290|471
1741005000000|2025-03-03 12:30:00|7299.8|7298|7300.9|7297.1|7302.8|7299.9|7295.9|7293|194
1741005300000|2025-03-03 12:35:00|7300.8|7298|7309.7|7305.9|7310.7|7306.9|7299.8|7296.9|563
1741005600000|2025-03-03 12:40:00|7309.6|7306.8|7317.6|7314.8|7317.7|7314.8|7309.6|7306.8|2323
1741005900000|2025-03-03 12:45:00|7317.4|7314.6|7313.7|7310.9|7318.6|7314.8|7311.6|7307.9|462
1741006200000|2025-03-03 12:50:00|7313.6|7310.8|7309.7|7306.9|7314.7|7311.8|7309.7|7305.9|419
1741006500000|2025-03-03 12:55:00|7310.6|7307.8|7316.6|7312.8|7316.6|7313.8|7309.7|7306.9|699
1741006800000|2025-03-03 13:00:00|7316.7|7313.8|7319.6|7316.8|7329.9|7326.2|7316.6|7313.7|2128
1741007100000|2025-03-03 13:05:00|7318.8|7316|7310.6|7307.8|7320.6|7317.8|7306.6|7303.8|952
1741007400000|2025-03-03 13:10:00|7309.7|7306.9|7316.6|7313.8|7317.6|7314.8|7306.6|7303.8|592
1741007700000|2025-03-03 13:15:00|7317.6|7312.8|7312.6|7309.8|7317.6|7314.8|7311.6|7308.8|776
1741008000000|2025-03-03 13:20:00|7313.6|7309.7|7303.6|7300.8|7315.5|7312.2|7301.6|7298.8|934
1741008300000|2025-03-03 13:25:00|7303.7|7300.9|7314.5|7311.7|7317.5|7313.7|7301.6|7298.8|1001
1741008600000|2025-03-03 13:30:00|7315.5|7310.7|7314.5|7311.7|7319.4|7316.6|7309.5|7306.7|722
1741008900000|2025-03-03 13:35:00|7313.5|7310.7|7329.3|7325.5|7332.7|7329.4|7313.5|7310.7|2126
1741009200000|2025-03-03 13:40:00|7329.2|7326.4|7329.2|7326.4|7332.3|7329.4|7325.2|7322.4|717
1741009500000|2025-03-03 13:45:00|7329.3|7326.5|7319.4|7316.6|7330.3|7327.3|7314.5|7311.7|1674
1741009800000|2025-03-03 13:50:00|7319.5|7316.7|7321.4|7318.6|7322.9|7319.6|7318.4|7315.6|505
1741010100000|2025-03-03 13:55:00|7320.4|7317.6|7313.4|7309.6|7321.4|7318.6|7313.4|7309.6|524
1741010400000|2025-03-03 14:00:00|7312.5|7310.6|7306.4|7303.6|7319.4|7316.6|7302.5|7299.7|1680
1741010700000|2025-03-03 14:05:00|7306.5|7303.7|7314.3|7310.5|7317.3|7313.6|7305.4|7301.7|974
1741011000000|2025-03-03 14:10:00|7313.5|7309.7|7323.4|7320.6|7328.3|7325|7311.6|7308.6|1974
1741011300000|2025-03-03 14:15:00|7324.3|7320.5|7312.5|7308.7|7324.4|7321.6|7310.5|7307.6|641
1741011600000|2025-03-03 14:20:00|7312.4|7308.6|7315.5|7312.7|7315.5|7312.7|7310.4|7307.6|855
1741011900000|2025-03-03 14:25:00|7314.5|7311.7|7317.5|7314.7|7318.5|7315.5|7312.5|7308.7|417
1741012200000|2025-03-03 14:30:00|7316.6|7313.8|7330.5|7327.7|7331.5|7328.7|7311.5|7308.7|1987
1741012500000|2025-03-03 14:35:00|7330.4|7327.6|7307.5|7304.7|7332.4|7329.5|7307.5|7303.7|1243
1741012800000|2025-03-03 14:40:00|7306.6|7303.8|7290.5|7287.7|7306.6|7303.8|7289.5|7286.7|2248
1741013100000|2025-03-03 14:45:00|7290.6|7286.8|7287.7|7284.9|7298.5|7295.7|7285.6|7282.7|1602
1741013400000|2025-03-03 14:50:00|7287.6|7284.8|7292.4|7289.6|7295.6|7292.7|7285.6|7282.7|1472
1741013700000|2025-03-03 14:55:00|7292.5|7289.7|7283.6|7279.8|7298.4|7294.7|7276.6|7273.8|2968
1741014000000|2025-03-03 15:00:00|7283.7|7279.9|7266.4|7263.6|7283.7|7280.7|7262.6|7259.8|3775
1741014300000|2025-03-03 15:05:00|7266.5|7263.7|7262.6|7259.8|7275.4|7271.7|7261.6|7258.7|1845
1741014600000|2025-03-03 15:10:00|7263.5|7259.7|7260.4|7257.6|7268.4|7264.7|7257.4|7254.6|1142
1741014900000|2025-03-03 15:15:00|7260.3|7257.5|7255.4|7251.6|7264.4|7260.8|7252.5|7249.6|1936
1741015200000|2025-03-03 15:20:00|7254.4|7250.6|7257.5|7253.7|7262.6|7259.6|7252.5|7249.6|1014
1741015500000|2025-03-03 15:25:00|7257.4|7254.6|7255.4|7252.6|7265.4|7262.6|7253.4|7250.3|1731
1741015800000|2025-03-03 15:30:00|7254.5|7251.7|7256.5|7253.7|7263.5|7260.6|7248.4|7245.6|1720
1741016100000|2025-03-03 15:35:00|7257.4|7253.6|7235.5|7231.7|7258.5|7255.6|7229.5|7226.7|4965
1741016400000|2025-03-03 15:40:00|7235.4|7232.6|7246.5|7243.7|7248.5|7245.6|7232.5|7229.7|2103
1741016700000|2025-03-03 15:45:00|7245.5|7242.7|7241.6|7238.8|7249.5|7246.7|7235.7|7232.8|2571
1741017000000|2025-03-03 15:50:00|7241.5|7237.8|7258.5|7254.7|7264.5|7261.7|7241.5|7237.8|1305
1741017300000|2025-03-03 15:55:00|7257.6|7254.8|7261.5|7258.7|7269.5|7266.6|7257.5|7254.7|1791
1741017600000|2025-03-03 16:00:00|7260.6|7257.8|7262.5|7259.7|7275.6|7272.8|7259.5|7255.8|1597
1741017900000|2025-03-03 16:05:00|7262.7|7259.9|7262.5|7259.7|7268.6|7265.8|7261.6|7258.7|1410
1741018200000|2025-03-03 16:10:00|7262.6|7258.8|7255.5|7251.7|7267.5|7264.7|7253.6|7250.7|1498
1741018500000|2025-03-03 16:15:00|7254.6|7251.8|7240.6|7236.8|7256.6|7253.7|7236.6|7233.8|1908
1741018800000|2025-03-03 16:20:00|7239.6|7236.7|7239.6|7236.8|7243.6|7240.7|7237.6|7234.8|1335
1741019100000|2025-03-03 16:25:00|7238.6|7235.8|7249.5|7246.7|7256.6|7253.8|7235.6|7232.8|4545
1741019400000|2025-03-03 16:30:00|7249.4|7245.7|7260.5|7256.7|7263.5|7260.6|7240.6|7237.8|3340
1741019700000|2025-03-03 16:35:00|7260.4|7257.7|7250.6|7247.8|7266.5|7263.7|7250.6|7247.8|2053
1741020000000|2025-03-03 16:40:00|7251.5|7248.7|7249.6|7246.8|7259.5|7256.7|7249.6|7246.7|562
1741020300000|2025-03-03 16:45:00|7249.5|7246.7|7266.5|7263.7|7268.5|7265.6|7249.5|7246.7|3187
1741020600000|2025-03-03 16:50:00|7266.4|7263.6|7263.5|7260.7|7269.5|7266.7|7260.3|7257.5|1182
1741020900000|2025-03-03 16:55:00|7262.5|7259.7|7258.5|7255.7|7270.4|7266.6|7258.5|7254.7|1186
1741021200000|2025-03-03 17:00:00|7258.6|7254.8|7266.5|7263.7|7271.4|7268.6|7255.5|7252.7|607
1741021500000|2025-03-03 17:05:00|7266.6|7263.8|7258.7|7255.9|7270.6|7267.8|7257.7|7254.8|1297
1741021800000|2025-03-03 17:10:00|7259.5|7256.7|7263.7|7259.9|7264.7|7260.9|7253.8|7251|2133
1741022100000|2025-03-03 17:15:00|7262.7|7259|7265.8|7263|7268.7|7265.9|7256.7|7253.9|809
1741022400000|2025-03-03 17:20:00|7265.7|7262.9|7274.6|7271.8|7280.4|7277.6|7265.7|7262.9|2638
1741022700000|2025-03-03 17:25:00|7274.5|7271.7|7271.8|7268|7277.5|7273.8|7269.7|7266.9|511
1741023000000|2025-03-03 17:30:00|7271.7|7267.9|7270.7|7267.9|7274.7|7271.8|7265.9|7263|1372
1741023300000|2025-03-03 17:35:00|7270.6|7267.8|7273.6|7270.8|7276.3|7273.5|7269.7|7266.8|2149
1741023600000|2025-03-03 17:40:00|7273.7|7269.9|7274.6|7271.8|7283.6|7279.8|7272.6|7269.8|1157
1741023900000|2025-03-03 17:45:00|7273.7|7270.9|7272.6|7269.8|7277.6|7274.8|7271.6|7268.8|692
1741024200000|2025-03-03 17:50:00|7271.7|7268.8|7266.6|7262.8|7271.7|7269.8|7265.5|7262.7|457
1741024500000|2025-03-03 17:55:00|7265.6|7263.7|7259.6|7256.8|7268.6|7264.9|7258.6|7254.8|756
1741024800000|2025-03-03 18:00:00|7258.7|7255.9|7257.8|7255|7260.6|7257.7|7249.8|7247|828
1741025100000|2025-03-03 18:05:00|7258.7|7255.9|7240.8|7238|7258.7|7255.9|7240.7|7237.9|681
1741025400000|2025-03-03 18:10:00|7240.7|7237.9|7150.3|7147.5|7240.8|7238|7145.4|7142.1|27244
1741025700000|2025-03-03 18:15:00|7150.4|7147.6|7121.4|7118.6|7167.2|7163.5|7119.4|7116.6|10180
1741026000000|2025-03-03 18:20:00|7122.4|7119.6|7143.9|7141.1|7144.9|7142|7112.2|7109.4|9252
1741026300000|2025-03-03 18:25:00|7144|7140.2|7132.7|7129.9|7151.7|7148.9|7129.7|7126.9|5170
1741026600000|2025-03-03 18:30:00|7131.8|7129|7126.7|7122.9|7137.8|7135|7120.8|7117.9|4669
1741026900000|2025-03-03 18:35:00|7125.7|7122.4|7115|7112.2|7136.8|7133|7113.1|7110.2|4856
1741027200000|2025-03-03 18:40:00|7114.9|7112.1|7117|7114.2|7125|7122|7114|7111.2|2562
1741027500000|2025-03-03 18:45:00|7118|7114.1|7137.9|7135.1|7146.8|7143.9|7114.9|7112.1|4551
1741027800000|2025-03-03 18:50:00|7137.8|7135|7134.9|7132.1|7148.8|7146|7132.9|7130.1|2422
1741028100000|2025-03-03 18:55:00|7135.8|7133|7145.9|7143.1|7158.6|7155.8|7134.6|7130.1|2892
1741028400000|2025-03-03 19:00:00|7146.9|7144|7146.9|7144.1|7151.8|7148.1|7138.9|7135.2|2038
1741028700000|2025-03-03 19:05:00|7145.9|7142.1|7151.8|7149|7153.8|7151|7138.9|7136.1|3056
1741029000000|2025-03-03 19:10:00|7152.8|7150|7153.8|7151|7158.8|7155.9|7129.9|7127.1|5612
1741029300000|2025-03-03 19:15:00|7153.7|7150.9|7151.8|7149|7154.8|7152|7145.8|7143|1642
1741029600000|2025-03-03 19:20:00|7150.8|7148|7149.9|7147.1|7157.8|7155|7141.9|7139|2760
1741029900000|2025-03-03 19:25:00|7149.8|7147|7155.8|7153|7162.7|7159.8|7144.9|7142|6797
1741030200000|2025-03-03 19:30:00|7156.6|7153.8|7140.9|7137.1|7157.7|7154.8|7137.1|7134.3|2384
1741030500000|2025-03-03 19:35:00|7140.8|7137|7139.7|7135.9|7141.9|7139|7135.7|7132.9|537
1741030800000|2025-03-03 19:40:00|7138.8|7136.9|7132|7129.2|7140.8|7137.9|7130.9|7128.1|1365
1741031100000|2025-03-03 19:45:00|7131.9|7129.1|7127.9|7125.1|7132.9|7130.1|7126.9|7124|1560
1741031400000|2025-03-03 19:50:00|7127.8|7125|7137.7|7134.9|7139.7|7136.9|7120.9|7118.1|2248
1741031700000|2025-03-03 19:55:00|7138.7|7135.9|7136.6|7133.8|7138.7|7135.9|7121.8|7118.1|2291
1741032000000|2025-03-03 20:00:00|7135.7|7132.8|7138.5|7135.7|7146.6|7143.8|7134.5|7130.8|1351
1741032300000|2025-03-03 20:05:00|7138.6|7135.8|7135.6|7131.8|7141.6|7138.8|7132.6|7129.8|1151
1741032600000|2025-03-03 20:10:00|7134.6|7132.8|7125.6|7122.8|7136.6|7132.8|7123.8|7121|754
1741032900000|2025-03-03 20:15:00|7125.7|7121.8|7126.5|7123.7|7132.6|7129.7|7125.6|7121.8|583
1741033200000|2025-03-03 20:20:00|7126.6|7123.8|7122.6|7119.8|7127.7|7124.9|7122.6|7119.7|980
1741033500000|2025-03-03 20:25:00|7123.6|7120.8|7120.6|7116.8|7124.6|7121.8|7118.6|7115.8|742
1741033800000|2025-03-03 20:30:00|7120.5|7117.7|7118.7|7114.9|7126.5|7123.2|7117.7|7114.9|908
1741034100000|2025-03-03 20:35:00|7118.8|7115|7115.8|7113|7119.7|7116.9|7115.8|7113|385
1741034400000|2025-03-03 20:40:00|7116.7|7113.9|7116.8|7113|7117.8|7115|7114.7|7111.9|312
1741034700000|2025-03-03 20:45:00|7116.7|7112.9|7120.8|7118|7121.8|7119|7113.7|7110.9|820
1741035000000|2025-03-03 20:50:00|7120.9|7118.1|7123.7|7119.9|7124.7|7121.9|7120.7|7117.9|369
1741035300000|2025-03-03 20:55:00|7122.7|7120.9|7131.5|7127.7|7131.5|7128.5|7122.7|7119.4|1032
1741035600000|2025-03-03 21:00:00|7131.6|7127.8|7129.6|7125.8|7135.6|7132.7|7128.4|7124.8|269
1741035900000|2025-03-03 21:05:00|7129.5|7125.7|7130.6|7127.8|7131.6|7127.8|7126.5|7123.6|120
1741036200000|2025-03-03 21:10:00|7129.7|7126.8|7131.6|7128.8|7132.6|7129.7|7128.6|7124.8|401
1741036500000|2025-03-03 21:15:00|7132.5|7128.7|7137.5|7133.7|7137.6|7134.7|7131.6|7128.7|93
1741036800000|2025-03-03 21:20:00|7137.6|7134.7|7135.6|7132.8|7139.5|7136.2|7134.6|7131.8|1154
1741037100000|2025-03-03 21:25:00|7136.6|7133.8|7136.6|7133.8|7138.6|7134.8|7135.6|7132.8|178
1741037400000|2025-03-03 21:30:00|7136.5|7133.7|7138.5|7135.7|7138.5|7135.7|7136.5|7132.7|138
1741037700000|2025-03-03 21:35:00|7138.6|7135.8|7140.5|7136.7|7141.4|7137.7|7136.5|7133.7|182
1741038000000|2025-03-03 21:40:00|7140.4|7137.6|7141.5|7138.7|7146.4|7143.5|7140.4|7136.7|236
1741038300000|2025-03-03 21:45:00|7142.4|7138.6|7141.5|7137.7|7142.4|7138.7|7138.4|7134.7|192
1741038600000|2025-03-03 21:50:00|7140.5|7136.8|7139.5|7136.7|7142.5|7139.6|7138.5|7135.6|198
1741038900000|2025-03-03 21:55:00|7140.4|7136.6|7143.5|7139.7|7144.3|7140.6|7140.4|7136.6|496
1741039200000|2025-03-03 22:00:00|7144.1|7140.3|7149.3|7141.5|7149.3|7144.6|7143.4|7138.6|39
1741039500000|2025-03-03 22:05:00|7147.6|7139.8|7144.9|7141.1|7147.6|7141.1|7144.9|7138.7|0
1741039800000|2025-03-03 22:10:00|7148.3|7140.5|7153.8|7150|7155.3|7151.5|7144.9|7138.9|156
1741040100000|2025-03-03 22:15:00|7154.4|7146.6|7157.4|7153.6|7160.8|7153.6|7151.5|7145.9|100
1741040400000|2025-03-03 22:20:00|7156.9|7153.1|7151.9|7148.1|7157.3|7153.1|7147.5|7144.7|49
1741040700000|2025-03-03 22:25:00|7151.6|7147.8|7150.5|7146.7|7153.5|7148.1|7148.9|7142.7|9
1741041000000|2025-03-03 22:30:00|7150.1|7146.3|7150|7146.2|7150.1|7146.3|7150|7146.2|3
1741041300000|2025-03-03 22:35:00|7150.5|7146.7|7150|7146.2|7151.5|7146.7|7149.9|7143.7|1
1741041900000|2025-03-03 22:45:00|7148.7|7144.9|7137.5|7134.7|7148.7|7144.9|7137.5|7134.7|85
1741042200000|2025-03-03 22:50:00|7137|7133.2|7137.5|7133.7|7137.5|7133.7|7136.5|7132.7|32
1741042500000|2025-03-03 22:55:00|7142.5|7134.7|7143|7135.2|7144|7136.2|7137|7131.7|45
1741050000000|2025-03-04 01:00:00|7125.3|7121.5|7122.6|7118.8|7129.6|7125.9|7118.5|7115.6|1600
1741050300000|2025-03-04 01:05:00|7121.6|7118.7|7120.7|7116.9|7122.6|7118.8|7115.6|7112.8|3762
1741050600000|2025-03-04 01:10:00|7119.7|7117.8|7106.6|7103.8|7122.7|7119.9|7105.7|7102.8|1121
1741050900000|2025-03-04 01:15:00|7106.7|7102.9|7107.6|7103.8|7111.7|7108.3|7105.7|7102.8|370
1741051200000|2025-03-04 01:20:00|7107.7|7104.8|7105.6|7102.8|7108.7|7105.8|7105.6|7102.8|313
1741051500000|2025-03-04 01:25:00|7106.6|7103.7|7106.5|7103.7|7107.6|7104.8|7105.5|7102.7|366
1741051800000|2025-03-04 01:30:00|7107.4|7104.6|7103.6|7099.8|7111.5|7108.7|7102.7|7099.8|958
1741052100000|2025-03-04 01:35:00|7102.7|7099.9|7101.7|7098.9|7105.7|7102|7099.7|7096.8|490
1741052400000|2025-03-04 01:40:00|7101.6|7098.8|7103.8|7100|7103.8|7101|7099.8|7096.9|336
1741052700000|2025-03-04 01:45:00|7103.7|7099.9|7100.8|7098|7106.7|7103.1|7099.9|7097|489
1741053000000|2025-03-04 01:50:00|7100.9|7097.1|7101.8|7098|7103.9|7101.1|7098|7095.2|536
1741053300000|2025-03-04 01:55:00|7100.8|7099|7101.8|7099|7104.8|7101.5|7100.8|7098|208
1741053600000|2025-03-04 02:00:00|7101.7|7098.9|7106.8|7103|7109.8|7107|7101.7|7098.9|269
1741053900000|2025-03-04 02:05:00|7105.8|7103.9|7115.8|7112|7115.8|7113|7105.8|7103|213
1741054200000|2025-03-04 02:10:00|7114.8|7111|7117.8|7114|7120.8|7117|7113.8|7111|186
1741054500000|2025-03-04 02:15:00|7117.7|7113.9|7118.7|7115.9|7123.8|7120.9|7117.7|7113.9|268
1741054800000|2025-03-04 02:20:00|7118.8|7116|7109.7|7106.9|7118.8|7116|7109.7|7106.9|393
1741055100000|2025-03-04 02:25:00|7110.7|7105.9|7106.7|7102.9|7110.7|7107|7103.6|7099.9|298
1741055400000|2025-03-04 02:30:00|7105.7|7103.9|7104.6|7101.8|7107.2|7103.9|7102.7|7099.8|109
1741055700000|2025-03-04 02:35:00|7104.7|7101.9|7111.6|7108.8|7111.6|7108.8|7104.7|7101.9|116
1741056000000|2025-03-04 02:40:00|7111.7|7107.9|7109.6|7106.8|7111.7|7107.9|7108.6|7104.8|195
1741056300000|2025-03-04 02:45:00|7109.7|7106.9|7105.7|7102.9|7110.8|7107.9|7105.6|7102.8|91
1741056600000|2025-03-04 02:50:00|7106.6|7103.8|7105.6|7101.8|7110.5|7106.7|7104.6|7101.7|199
1741056900000|2025-03-04 02:55:00|7105.5|7101.7|7104.8|7102|7105.7|7102.9|7101.6|7098.8|379
1741057200000|2025-03-04 03:00:00|7104.7|7101.9|7105.6|7101.8|7106.7|7103|7102.8|7099.9|309
1741057500000|2025-03-04 03:05:00|7105.8|7102.8|7114.5|7111.7|7116.5|7113.7|7105.8|7102.8|1060
1741057800000|2025-03-04 03:10:00|7115.4|7111.6|7114.4|7110.6|7120.4|7117.6|7113.4|7109.7|195
1741058100000|2025-03-04 03:15:00|7113.5|7110.7|7116.5|7113.7|7118.4|7114.7|7112.6|7109.8|279
1741058400000|2025-03-04 03:20:00|7116.4|7113.6|7116.3|7112.5|7117.4|7114.6|7112.3|7108.5|397
1741058700000|2025-03-04 03:25:00|7115.3|7113.5|7116.3|7113.5|7119.3|7116.5|7115.3|7112.4|189
1741059000000|2025-03-04 03:30:00|7117.3|7114.4|7119.4|7115.6|7124.3|7121.5|7117.2|7113.5|364
1741059300000|2025-03-04 03:35:00|7119.5|7116.7|7115.6|7112.8|7119.6|7116.7|7115.5|7111.8|110
1741059600000|2025-03-04 03:40:00|7114.6|7111.8|7108.6|7104.8|7114.6|7111.8|7107.5|7103.8|197
1741059900000|2025-03-04 03:45:00|7108.5|7104.7|7106.6|7103.8|7108.6|7105.8|7105.5|7101.8|152
1741060200000|2025-03-04 03:50:00|7107.6|7103.9|7110.5|7107.7|7110.6|7107.7|7106.5|7103.7|55
1741060500000|2025-03-04 03:55:00|7110.6|7107.8|7110.6|7107.8|7112.6|7109.7|7108.6|7105.7|87
1741060800000|2025-03-04 04:00:00|7109.6|7106.8|7106.6|7102.8|7110.6|7107.8|7104.6|7101.7|106
1741061100000|2025-03-04 04:05:00|7105.6|7102.7|7105.6|7102.8|7107.6|7103.8|7105.5|7101.8|192
1741061400000|2025-03-04 04:10:00|7104.5|7101.7|7105.5|7102.7|7106.6|7103.8|7102.6|7099.8|180
1741061700000|2025-03-04 04:15:00|7105.6|7101.8|7106.7|7103.9|7107.6|7104.8|7104.6|7101.8|114
1741062000000|2025-03-04 04:20:00|7107.6|7103.8|7106.6|7103.8|7107.7|7104.8|7105.5|7102.7|29
1741062300000|2025-03-04 04:25:00|7107.6|7104.8|7109.5|7105.7|7110.6|7107.8|7107.6|7104.8|156
1741062600000|2025-03-04 04:30:00|7109.6|7105.8|7110.6|7107.8|7110.7|7107.9|7108.6|7105.8|42
1741062900000|2025-03-04 04:35:00|7110.5|7107.7|7105.6|7102.8|7111.7|7108.9|7104.7|7101.8|147
1741063200000|2025-03-04 04:40:00|7104.7|7101.8|7104.7|7100.9|7104.7|7101.9|7102.7|7099.4|63
1741063500000|2025-03-04 04:45:00|7104.6|7101.8|7105.7|7101.9|7105.8|7102.9|7103.7|7100.8|28
1741063800000|2025-03-04 04:50:00|7105.6|7101.8|7107.6|7103.8|7107.6|7104.7|7105.6|7101.8|33
1741064100000|2025-03-04 04:55:00|7106.7|7103.9|7107.7|7104.9|7108.7|7105.8|7105.6|7101.9|67
1741064400000|2025-03-04 05:00:00|7108.7|7104.8|7111.7|7107.9|7112.6|7108.9|7103.7|7100.8|84
1741064700000|2025-03-04 05:05:00|7110.6|7107.8|7110.6|7106.8|7115.6|7111.9|7109.7|7106.8|156
1741065000000|2025-03-04 05:10:00|7110.5|7107.7|7107.5|7104.7|7110.7|7107.7|7105.6|7102.8|75
1741065300000|2025-03-04 05:15:00|7107.6|7104.8|7105.7|7102.9|7108.7|7105.8|7105.5|7101.8|185
1741065600000|2025-03-04 05:20:00|7104.6|7101.8|7102.6|7099.8|7106.6|7102.8|7102.6|7099.8|72
1741065900000|2025-03-04 05:25:00|7102.5|7098.8|7100.6|7096.8|7102.6|7099.8|7098.6|7095.8|120
1741066200000|2025-03-04 05:30:00|7100.5|7097.7|7096.5|7093.7|7100.6|7097.8|7095.6|7092.7|413
1741066500000|2025-03-04 05:35:00|7096.4|7093.6|7092.5|7088.7|7096.5|7093.6|7090.6|7087.7|1804
1741066800000|2025-03-04 05:40:00|7091.5|7089.7|7090.5|7087.7|7092.5|7089.7|7088.6|7085.7|1737
1741067100000|2025-03-04 05:45:00|7091.5|7086.7|7086.5|7083.7|7092.4|7088.7|7083.5|7080.7|588
1741067400000|2025-03-04 05:50:00|7086.6|7083.8|7089.4|7085.6|7093.5|7090.7|7086.4|7082.7|535
1741067700000|2025-03-04 05:55:00|7091.4|7087.6|7094.4|7091.6|7094.5|7091.7|7089.5|7086.6|386
1741068000000|2025-03-04 06:00:00|7094.5|7090.7|7097.4|7093.6|7097.5|7094.7|7091.5|7088.6|389
1741068300000|2025-03-04 06:05:00|7097.5|7093.7|7100.4|7097.6|7100.4|7097.6|7096.4|7092.7|252
1741068600000|2025-03-04 06:10:00|7099.3|7096.5|7102.3|7098.5|7103.4|7100.5|7096.4|7093.6|222
1741068900000|2025-03-04 06:15:00|7101.4|7098.6|7107.3|7103.5|7108.3|7105.5|7101.4|7098.5|260
1741069200000|2025-03-04 06:20:00|7106.3|7104.5|7103.2|7100.4|7108.3|7105.5|7102.3|7099.4|239
1741069500000|2025-03-04 06:25:00|7103.3|7100.5|7102.4|7099.6|7105.2|7102.4|7101.4|7097.7|170
1741069800000|2025-03-04 06:30:00|7103.4|7100.6|7104.6|7101.8|7106.5|7102.8|7103.4|7099.7|232
1741070100000|2025-03-04 06:35:00|7104.5|7101.7|7106.5|7103.7|7109.4|7105.6|7103.6|7100.7|259
1741070400000|2025-03-04 06:40:00|7106.6|7102.7|7102.7|7099.9|7107.5|7104.6|7102.6|7099.7|587
1741070700000|2025-03-04 06:45:00|7102.6|7099.8|7098.4|7095.6|7102.6|7099.8|7097.4|7093.7|340
1741071000000|2025-03-04 06:50:00|7098.6|7095.8|7099.5|7095.7|7100.5|7097.7|7096.6|7093.7|313
1741071300000|2025-03-04 06:55:00|7099.4|7096.6|7102.5|7099.7|7103.6|7100.8|7099.4|7096.6|647
1741071600000|2025-03-04 07:00:00|7101.6|7098.8|7095.6|7092.8|7102.5|7098.8|7094.6|7091.8|838
1741071900000|2025-03-04 07:05:00|7095.5|7092.7|7083.5|7080.7|7102|7098.7|7081.5|7078.7|1478
1741072200000|2025-03-04 07:10:00|7082.5|7079.7|7085.5|7081.7|7092.4|7088.7|7082.5|7079.7|523
1741072500000|2025-03-04 07:15:00|7084.6|7080.8|7088.5|7085.7|7089.5|7086.7|7084.5|7080.7|326
1741072800000|2025-03-04 07:20:00|7088.4|7084.7|7082.5|7078.7|7088.5|7085.7|7081.5|7078.6|267
1741073100000|2025-03-04 07:25:00|7081.6|7078.8|7083.5|7079.7|7085.5|7082.6|7078.5|7075.7|641
1741073400000|2025-03-04 07:30:00|7083.4|7080.6|7084.5|7081.7|7088.4|7084.6|7081.5|7078.7|445
1741073700000|2025-03-04 07:35:00|7084.4|7081.6|7092.3|7088.5|7092.4|7089.5|7082.5|7079.7|509
1741074000000|2025-03-04 07:40:00|7091.4|7088.6|7085.4|7081.6|7093.5|7090.7|7083.5|7080.6|463
1741074300000|2025-03-04 07:45:00|7085.5|7082.6|7085.5|7081.7|7087.6|7084.7|7081.5|7078.7|491
1741074600000|2025-03-04 07:50:00|7084.5|7082.6|7082.5|7078.7|7088.5|7085.6|7082.4|7078.7|906
1741074900000|2025-03-04 07:55:00|7082.4|7079.6|7081.5|7078.7|7084.4|7080.7|7079.5|7076.4|2891
1741075200000|2025-03-04 08:00:00|7081.6|7078.8|7066.8|7064|7083.4|7079.7|7066.2|7063.4|6432
1741075500000|2025-03-04 08:05:00|7066.7|7063.9|7062.9|7060.1|7068.7|7065|7059|7056.1|3656
1741075800000|2025-03-04 08:10:00|7062.8|7060|7064|7061.2|7069.7|7065.9|7057|7054.1|2652
1741076100000|2025-03-04 08:15:00|7063.9|7061.1|7059.9|7057.1|7067|7063.2|7057.1|7054.3|2486
1741076400000|2025-03-04 08:20:00|7060.1|7056.3|7065.1|7062.3|7067.2|7064.3|7058|7054.3|1835
1741076700000|2025-03-04 08:25:00|7064.2|7061.4|7057.1|7054.3|7069|7066.1|7057.1|7054.3|5986
1741077000000|2025-03-04 08:30:00|7057|7054.2|7077.9|7074.1|7077.9|7075|7053.2|7050.3|5576
1741077300000|2025-03-04 08:35:00|7077.8|7075|7074|7071.2|7085.7|7082|7070|7067.1|4266
1741077600000|2025-03-04 08:40:00|7073.9|7071.1|7068|7064.2|7075.9|7072.2|7059|7056.2|2560
1741077900000|2025-03-04 08:45:00|7068.1|7064.3|7067.1|7063.3|7069.1|7066.2|7063.1|7060.3|1061
1741078200000|2025-03-04 08:50:00|7066.1|7064.3|7065.1|7062.3|7068.1|7065.3|7060|7057.2|1918
1741078500000|2025-03-04 08:55:00|7066.1|7061.5|7057.1|7054.3|7067.1|7064.3|7057.1|7054.3|1573
1741078800000|2025-03-04 09:00:00|7057|7054.2|7050.2|7047.4|7060|7057.2|7049.1|7045.4|2373
1741079100000|2025-03-04 09:05:00|7050.1|7047.3|7052.1|7048.3|7055.1|7052.3|7047.1|7044.2|2020
1741079400000|2025-03-04 09:10:00|7052|7048.2|7052|7048.2|7060.9|7058.1|7048.3|7045.4|2744
1741079700000|2025-03-04 09:15:00|7051.1|7048.3|7047.1|7044.3|7052|7049.1|7045|7042.2|2747
1741080000000|2025-03-04 09:20:00|7047|7044.2|7051|7048.2|7057.2|7054.3|7047|7043.3|1803
1741080300000|2025-03-04 09:25:00|7050.9|7048.1|7052.2|7049.4|7056|7053.2|7047.9|7045.1|1964
1741080600000|2025-03-04 09:30:00|7051.4|7048.6|7062.1|7058.3|7064.2|7061.3|7050.1|7047.3|2062
1741080900000|2025-03-04 09:35:00|7061.2|7058.4|7060.2|7057.4|7063.2|7060.3|7053.3|7050|1401
1741081200000|2025-03-04 09:40:00|7059.3|7056.5|7068.9|7065.1|7069|7065.3|7053.2|7050.4|1332
1741081500000|2025-03-04 09:45:00|7069|7065.2|7064.9|7062.1|7077|7074.2|7062.1|7059.2|2073
1741081800000|2025-03-04 09:50:00|7065|7062.2|7052.1|7049.3|7065|7062.2|7052.1|7049.3|2098
1741082100000|2025-03-04 09:55:00|7051.3|7048.5|7052.2|7048.4|7056.2|7053.4|7051.1|7047.4|549
1741082400000|2025-03-04 10:00:00|7051.3|7048.5|7058.9|7056.1|7061|7058.2|7046.1|7043.3|1870
1741082700000|2025-03-04 10:05:00|7059.9|7057.1|7053.2|7050.4|7065.9|7063.1|7053.1|7049.4|4295
1741083000000|2025-03-04 10:10:00|7053.1|7050.3|7049.1|7046.3|7055|7052.2|7048.2|7045.4|1707
1741083300000|2025-03-04 10:15:00|7049|7046.2|7051.9|7049.1|7059.9|7057.1|7048.1|7045.2|1631
1741083600000|2025-03-04 10:20:00|7052.1|7049.3|7059.9|7057.1|7064.8|7061.9|7050.1|7047.2|1459
1741083900000|2025-03-04 10:25:00|7059.1|7056.3|7064.9|7062.1|7066.9|7064.1|7054.9|7051.8|1757
1741084200000|2025-03-04 10:30:00|7065.9|7063.1|7071.8|7068|7073.5|7070.1|7060.1|7057.2|2126
1741084500000|2025-03-04 10:35:00|7070.8|7067|7075.5|7072.7|7080.6|7077.7|7069.8|7067|1702
1741084800000|2025-03-04 10:40:00|7076.5|7073.7|7071.7|7068.9|7082.6|7079.8|7071.7|7068.9|2092
1741085100000|2025-03-04 10:45:00|7070.8|7068|7072.7|7069.9|7077.6|7074.8|7066.7|7063.8|1500
1741085400000|2025-03-04 10:50:00|7072.8|7070|7073.9|7071.1|7077.7|7074.9|7069.7|7066|820
1741085700000|2025-03-04 10:55:00|7073.8|7071|7069.8|7067|7078.9|7075.1|7068.8|7066|948
1741086000000|2025-03-04 11:00:00|7069.9|7067.1|7070.8|7068|7071.8|7068.9|7067.8|7064.1|852
1741086300000|2025-03-04 11:05:00|7069.9|7067|7082.5|7079.7|7087.6|7084.8|7069.8|7067|3006
1741086600000|2025-03-04 11:10:00|7082.6|7079.8|7086.3|7083.5|7087.5|7084.7|7082.5|7079.6|777
1741086900000|2025-03-04 11:15:00|7086.5|7083.7|7077.7|7074.9|7086.5|7083.7|7076.6|7073.8|1289
1741087200000|2025-03-04 11:20:00|7078.6|7075.8|7064.6|7061.8|7080.6|7076.8|7059.6|7056.7|4393
1741087500000|2025-03-04 11:25:00|7065.6|7062.8|7060.7|7057.9|7067.7|7064.9|7054.8|7051.9|1699
1741087800000|2025-03-04 11:30:00|7060.6|7057.8|7051.8|7049|7066.7|7063.8|7048.9|7046.1|1893
1741088100000|2025-03-04 11:35:00|7051.7|7048.9|7048.8|7046|7051.9|7049|7042|7038.7|2314
1741088400000|2025-03-04 11:40:00|7048.9|7045.1|7046.8|7044|7049.9|7047|7043.8|7040|546
1741088700000|2025-03-04 11:45:00|7045.8|7043|7046.9|7043.1|7047.9|7045|7042.8|7040|570
1741089000000|2025-03-04 11:50:00|7046|7043.2|7037.9|7035.1|7046.9|7044|7037.8|7035|2283
1741089300000|2025-03-04 11:55:00|7037.8|7035|7043.8|7041|7046.7|7043.8|7036|7033.2|1077
1741089600000|2025-03-04 12:00:00|7043.7|7040.9|7036|7033.2|7045.8|7042.9|7036|7033.2|1262
1741089900000|2025-03-04 12:05:00|7036.8|7034|7037.9|7034.1|7041.9|7038.2|7036|7033.1|1360
1741090200000|2025-03-04 12:10:00|7037.8|7035|7038.9|7036.1|7042.8|7039|7034.8|7032|943
1741090500000|2025-03-04 12:15:00|7038.8|7036|7040.8|7038|7044.7|7041.8|7037.4|7034.1|1046
1741090800000|2025-03-04 12:20:00|7041.8|7039|7038.8|7036|7044.7|7041.9|7038.8|7035.9|772
1741091100000|2025-03-04 12:25:00|7038.9|7035.1|7027.8|7025|7038.9|7035.9|7027.8|7025|3033
1741091400000|2025-03-04 12:30:00|7027|7024.2|7023.9|7021.1|7027.9|7025.1|7022.9|7020.1|2886
1741091700000|2025-03-04 12:35:00|7022.9|7020.1|7016.9|7014.1|7024.9|7022|7016|7013.1|1594
1741092000000|2025-03-04 12:40:00|7015.9|7013.1|7014|7011.2|7019.9|7017.1|7012.9|7010|3201
1741092300000|2025-03-04 12:45:00|7013.1|7010.3|7013.9|7011.1|7016.8|7014|7012.8|7010|1365
1741092600000|2025-03-04 12:50:00|7014|7011.2|7016.9|7014.1|7021.9|7019.1|7013.9|7011|1566
1741092900000|2025-03-04 12:55:00|7016.7|7013.9|7015.8|7012|7019.8|7016.9|7014.7|7011.9|986
1741093200000|2025-03-04 13:00:00|7015.7|7012.9|7044.7|7041.9|7046.2|7042.9|7015.7|7012.9|4462
1741093500000|2025-03-04 13:05:00|7043.7|7040.9|7036.7|7033.9|7047.7|7044.8|7036.6|7033.8|2269
1741093800000|2025-03-04 13:10:00|7036.6|7033.8|7043.8|7040|7043.8|7041|7031.8|7029|1823
1741094100000|2025-03-04 13:15:00|7042.9|7040.1|7044.7|7041.9|7060.7|7057.8|7042.7|7039|3013
1741094400000|2025-03-04 13:20:00|7044.6|7041.8|7051.6|7048.8|7052.7|7049.8|7042.7|7039.9|932
1741094700000|2025-03-04 13:25:00|7051.7|7048.9|7047.6|7044.8|7052.7|7049.9|7044.6|7041.8|1666
1741095000000|2025-03-04 13:30:00|7047.7|7043.9|7045.7|7042.9|7059.6|7056.7|7044.7|7041.9|1517
1741095300000|2025-03-04 13:35:00|7044.8|7041.9|7045.7|7042.9|7054.6|7050.9|7044.8|7041.9|917
1741095600000|2025-03-04 13:40:00|7045.6|7042.8|7041.5|7038.7|7049.6|7046.8|7040.6|7037.8|2030
1741095900000|2025-03-04 13:45:00|7042.5|7039.7|7048.5|7045.7|7050.6|7047.7|7039.6|7035.8|1473
1741096200000|2025-03-04 13:50:00|7048.6|7045.8|7044.4|7040.6|7048.6|7045.8|7040.7|7037.8|698
1741096500000|2025-03-04 13:55:00|7044.5|7040.7|7039.5|7036.7|7047.5|7044.7|7037.5|7034.6|1321
1741096800000|2025-03-04 14:00:00|7039.6|7036.8|7067.1|7064.3|7069.2|7066.3|7039.5|7036.7|3294
1741097100000|2025-03-04 14:05:00|7066.2|7063.4|7068.2|7065.4|7069.1|7066.3|7055.2|7052.4|1780
1741097400000|2025-03-04 14:10:00|7068.1|7065.3|7062.1|7059.3|7071.2|7068.3|7061.1|7058.3|3313
1741097700000|2025-03-04 14:15:00|7062.2|7059.4|7054.4|7051.6|7064.2|7061.3|7049.3|7046.4|1442
1741098000000|2025-03-04 14:20:00|7054.3|7051.5|7056.2|7052.4|7057.2|7053.4|7050.3|7047.4|852
1741098300000|2025-03-04 14:25:00|7056.1|7053.3|7059.9|7057.1|7064.4|7061.1|7054.2|7051.4|2491
1741098600000|2025-03-04 14:30:00|7060|7056.2|7042|7039.2|7060.1|7057.3|7033.9|7030.9|3585
1741098900000|2025-03-04 14:35:00|7042.8|7040|7042.9|7040.1|7052.7|7049.9|7037|7034.2|4293
1741099200000|2025-03-04 14:40:00|7042.8|7040|7020.8|7018|7043.8|7040.1|7020.8|7017.2|3525
1741099500000|2025-03-04 14:45:00|7020.9|7018.1|7019.9|7017.1|7027.7|7024.1|7015|7012.2|4797
1741099800000|2025-03-04 14:50:00|7020|7017.2|7010.3|7007.5|7021.1|7018.3|7008.3|7005.5|5235
1741100100000|2025-03-04 14:55:00|7011.2|7007.4|6978.1|6974.3|7014.2|7011.3|6974.3|6969.6|7479
1741100400000|2025-03-04 15:00:00|6977.3|6975.3|6972.3|6968.5|6989.9|6986.2|6969.3|6966|7075
1741100700000|2025-03-04 15:05:00|6971.4|6968.6|6989.2|6985.4|6994.1|6990.4|6969.4|6966.5|4735
1741101000000|2025-03-04 15:10:00|6989.1|6986.3|7005.8|7003|7007|7004.1|6985.1|6982.3|3263
1741101300000|2025-03-04 15:15:00|7005.9|7003.1|6994|6990.2|7016|7013.1|6993|6990|3741
1741101600000|2025-03-04 15:20:00|6993.3|6990.5|7000.9|6997.1|7007.6|7004.8|6991|6988.2|6124
1741101900000|2025-03-04 15:25:00|7001|6997.2|7009.8|7007|7020.9|7018.1|7000|6997.1|4713
1741102200000|2025-03-04 15:30:00|7009.7|7006.9|7027.7|7024.9|7030.7|7027.9|7007.9|7005|2382
1741102500000|2025-03-04 15:35:00|7027.8|7024|7022.9|7020.1|7037.8|7035|7022.9|7020|2149
1741102800000|2025-03-04 15:40:00|7023.8|7020|7024|7021.2|7025.2|7022.2|7013|7010.2|1728
1741103100000|2025-03-04 15:45:00|7023.9|7021.1|7015|7012.2|7031.7|7028.2|7014.9|7011.2|2396
1741103400000|2025-03-04 15:50:00|7016|7012.7|7019.9|7017.1|7027|7023.2|7015|7012.2|1406
1741103700000|2025-03-04 15:55:00|7020|7017.2|7017.9|7014.1|7029|7026.1|7016|7013.1|1088
1741104000000|2025-03-04 16:00:00|7017|7014.2|7025.9|7022.1|7031.9|7029|7017|7014.2|1520
1741104300000|2025-03-04 16:05:00|7025|7023.1|7004.1|7001.3|7025.9|7023.1|6999.2|6996.3|1995
1741104600000|2025-03-04 16:10:00|7004.3|7001.5|7034|7031.2|7036.9|7034.1|7003.1|7000.2|2159
1741104900000|2025-03-04 16:15:00|7033.9|7031.1|7029.7|7026.9|7040.8|7038|7027.8|7025|2198
1741105200000|2025-03-04 16:20:00|7031.5|7027.7|7033.6|7030.8|7040.7|7037.9|7027.8|7024.9|1882
1741105500000|2025-03-04 16:25:00|7032.8|7030|7033.5|7029.7|7040.7|7036.9|7021.7|7018.8|4732
1741105800000|2025-03-04 16:30:00|7033.6|7029.8|7028.9|7026.1|7042.7|7039.8|7028.9|7026.1|3473
1741106100000|2025-03-04 16:35:00|7028.8|7026|7041.8|7039|7041.9|7039|7017.9|7015|1438
1741106400000|2025-03-04 16:40:00|7040.2|7037.4|7048.6|7045.8|7052.9|7050|7037.8|7035|2572
1741106700000|2025-03-04 16:45:00|7048.8|7046|7046.8|7044|7052.9|7050.1|7042.8|7039.1|2354
1741107000000|2025-03-04 16:50:00|7046|7043.2|7039.9|7037.1|7046.8|7044|7033.9|7031.1|1777
1741107300000|2025-03-04 16:55:00|7039.8|7037|7061.4|7058.6|7062.5|7059.7|7039.8|7037|4160
1741107600000|2025-03-04 17:00:00|7061.5|7058.7|7056.6|7053.8|7064.5|7061.7|7051.6|7048.8|2304
1741107900000|2025-03-04 17:05:00|7057.4|7054.6|7046.8|7043|7060.5|7057.6|7046.7|7043|1455
1741108200000|2025-03-04 17:10:00|7045.9|7043.1|7044.8|7042|7052.8|7050|7044.8|7041.1|1087
1741108500000|2025-03-04 17:15:00|7044.9|7042.1|7061.6|7058.8|7062.7|7059.8|7044.9|7042.1|1623
1741108800000|2025-03-04 17:20:00|7060.8|7058|7060.6|7056.8|7065.7|7061.9|7055.7|7051.9|1683
1741109100000|2025-03-04 17:25:00|7059.7|7056.9|7066.5|7062.7|7068.6|7065.8|7058.6|7055.7|1809
1741109400000|2025-03-04 17:30:00|7065.6|7062.8|7059.6|7056.8|7067.6|7064.8|7055.6|7052.7|1291
1741109700000|2025-03-04 17:35:00|7059.5|7056.7|7068.4|7065.6|7070.5|7067.7|7057.6|7054.8|1402
1741110000000|2025-03-04 17:40:00|7068.5|7065.7|7071.5|7067.7|7073.4|7070.6|7063.4|7060.6|1834
1741110300000|2025-03-04 17:45:00|7071.4|7067.6|7080.4|7076.6|7082.4|7079.5|7069.5|7066.7|5093
1741110600000|2025-03-04 17:50:00|7080.3|7077.5|7074.5|7071.7|7082.5|7079.7|7062.5|7059.6|1495
1741110900000|2025-03-04 17:55:00|7073.4|7070.6|7077.3|7073.5|7077.4|7074.6|7070.5|7067.6|960
1741111200000|2025-03-04 18:00:00|7077.2|7074.4|7081.2|7078.4|7081.3|7078.4|7072.4|7069.6|1110
1741111500000|2025-03-04 18:05:00|7081.3|7077.5|7090.3|7087.5|7092.4|7089.6|7080.2|7077.3|1363
1741111800000|2025-03-04 18:10:00|7090.2|7087.4|7095.2|7092.4|7098.7|7095.4|7089.3|7086.5|3766
1741112100000|2025-03-04 18:15:00|7095.3|7092.5|7098.1|7095.3|7100.1|7097.2|7087.3|7084.5|2469
1741112400000|2025-03-04 18:20:00|7098.2|7095.4|7096.1|7093.3|7100.1|7097.2|7093.2|7090.4|931
1741112700000|2025-03-04 18:25:00|7097|7094.2|7087.3|7083.5|7101.1|7098.3|7085.3|7081.6|1712
1741113000000|2025-03-04 18:30:00|7086.4|7084.5|7087.2|7084.4|7089.2|7085.5|7078.4|7075.5|1176
1741113300000|2025-03-04 18:35:00|7086.2|7083.4|7086.1|7083.3|7090.2|7087.3|7077.3|7074.4|1123
1741113600000|2025-03-04 18:40:00|7086.2|7083.4|7087.2|7083.4|7089.2|7086.4|7083.2|7080.4|814
1741113900000|2025-03-04 18:45:00|7086.2|7083.3|7088.2|7084.4|7089.2|7086.4|7083.1|7080|605
1741114200000|2025-03-04 18:50:00|7087.3|7084.5|7096.3|7093.5|7097.2|7094.3|7083.1|7080.3|1367
1741114500000|2025-03-04 18:55:00|7096.1|7093.3|7103.1|7099.3|7105.4|7102.3|7092.8|7089.5|1416
1741114800000|2025-03-04 19:00:00|7103|7099.2|7103.1|7100.3|7110|7107.1|7096.1|7093.3|1662
1741115100000|2025-03-04 19:05:00|7103|7100.2|7105.8|7102|7112.9|7110.1|7101.9|7098.2|1791
1741115400000|2025-03-04 19:10:00|7105.9|7102.1|7108.9|7105.1|7109.9|7106.2|7100.9|7098.1|1144
1741115700000|2025-03-04 19:15:00|7108|7105.2|7107.9|7105.1|7108.9|7105.2|7102|7099.1|1194
1741116000000|2025-03-04 19:20:00|7108.8|7105|7104.9|7101.1|7112.2|7108.9|7104.9|7101.1|2177
1741116300000|2025-03-04 19:25:00|7104.8|7101|7094.9|7091.1|7107.9|7105.1|7093.7|7090.9|8295
1741116600000|2025-03-04 19:30:00|7094|7091.2|7095.9|7093.1|7102|7099.2|7091.9|7089.1|2243
1741116900000|2025-03-04 19:35:00|7096.8|7093|7099.9|7097.1|7101.9|7098.2|7096.8|7093|631
1741117200000|2025-03-04 19:40:00|7100.8|7097|7101.7|7097.9|7104.7|7101.9|7099.7|7096.9|825
1741117500000|2025-03-04 19:45:00|7101.8|7098.9|7101.9|7098.1|7103.7|7100.9|7099.9|7096.2|1057
1741117800000|2025-03-04 19:50:00|7102|7099.1|7105.8|7103|7107.9|7104.2|7101|7098.1|341
1741118100000|2025-03-04 19:55:00|7105.9|7103.1|7107.9|7105.1|7110.9|7108.1|7105.5|7102.1|525
1741118400000|2025-03-04 20:00:00|7108|7105.2|7104.9|7102.1|7110.9|7107.2|7103.8|7100.1|458
1741118700000|2025-03-04 20:05:00|7105.9|7103.1|7111.8|7109|7111.9|7109|7104.9|7102.1|163
1741119000000|2025-03-04 20:10:00|7110.9|7108.1|7110.8|7108|7111.8|7108.1|7106.8|7104|316
1741119300000|2025-03-04 20:15:00|7111.8|7108.9|7112.9|7110.1|7113.8|7110.1|7108.9|7106|412
1741119600000|2025-03-04 20:20:00|7113|7110.2|7120.9|7118.1|7121.9|7119.1|7111.9|7109|823
1741119900000|2025-03-04 20:25:00|7120.8|7118|7120.8|7117|7120.9|7118|7117.8|7115|519
1741120200000|2025-03-04 20:30:00|7119.9|7117.1|7115.9|7113.1|7120.3|7117.1|7110.9|7108|892
1741120500000|2025-03-04 20:35:00|7116.8|7113|7113.9|7111.1|7119.7|7116.8|7113.9|7111|953
1741120800000|2025-03-04 20:40:00|7114.8|7111|7109.9|7106.1|7114.8|7112|7109|7106.1|329
1741121100000|2025-03-04 20:45:00|7109.7|7106.9|7107.9|7105.1|7111.8|7108.9|7104.9|7102|366
1741121400000|2025-03-04 20:50:00|7107.7|7104.9|7101.8|7099|7107.9|7104.9|7100.8|7098|442
1741121700000|2025-03-04 20:55:00|7101.9|7099.1|7099.9|7097.1|7102.9|7100|7097.8|7095|347
1741122000000|2025-03-04 21:00:00|7100.8|7097|7101.9|7098.1|7104.9|7101.2|7099.9|7097|139
1741122300000|2025-03-04 21:05:00|7101.8|7099|7102|7099.2|7104.8|7102|7101.8|7098.1|162
1741122600000|2025-03-04 21:10:00|7101.9|7099.1|7094.2|7090.4|7102|7099.2|7093.1|7089.4|1368
1741122900000|2025-03-04 21:15:00|7094.1|7091.3|7083.3|7080.5|7094.2|7091.3|7082.2|7079.4|1450
1741123200000|2025-03-04 21:20:00|7084.2|7080.4|7074.6|7071.8|7085.3|7081.6|7071.6|7068.7|3179
1741123500000|2025-03-04 21:25:00|7075.5|7072.7|7077.8|7074|7079.9|7076.1|7069.8|7066.1|2862
1741123800000|2025-03-04 21:30:00|7077.7|7074.9|7089.5|7085.7|7100.7|7097.1|7073.4|7069.2|1939
1741124100000|2025-03-04 21:35:00|7089.3|7085.5|7103.5|7099.7|7104.6|7101.6|7083.4|7079.6|651
1741124400000|2025-03-04 21:40:00|7103.1|7099.3|7092.9|7089.1|7103.1|7099.3|7090.9|7087.1|990
1741124700000|2025-03-04 21:45:00|7094.8|7091|7105.8|7102|7105.9|7102.9|7088|7085.2|1281
1741125000000|2025-03-04 21:50:00|7105.9|7103|7102.8|7100|7113.6|7109.8|7101.9|7098.2|565
1741125300000|2025-03-04 21:55:00|7102.7|7099.9|7105|7102.2|7109.2|7105.9|7102.7|7098.9|421
1741125600000|2025-03-04 22:00:00|7104.9|7102.1|7106.5|7102.7|7106.5|7102.7|7103.6|7100.8|69
1741125900000|2025-03-04 22:05:00|7106.1|7102.3|7101.7|7097.9|7106.5|7102.7|7101.6|7097.9|9
1741126200000|2025-03-04 22:10:00|7100.7|7098.8|7104.9|7101.1|7107.7|7104.8|7100.7|7098.8|36
1741126500000|2025-03-04 22:15:00|7104.8|7101|7103.8|7100|7104.8|7101|7103.8|7100|3
1741126800000|2025-03-04 22:20:00|7102.9|7099.1|7110.5|7107.7|7110.5|7107.7|7102.5|7097.7|125
1741127100000|2025-03-04 22:25:00|7110.8|7106.7|7111.7|7107.9|7112.7|7109.9|7110.6|7106.7|11
1741127400000|2025-03-04 22:30:00|7112.5|7108.7|7112.6|7108.8|7115.7|7112.9|7112.4|7108.6|70
1741127700000|2025-03-04 22:35:00|7112.7|7108.9|7108.6|7104.8|7112.7|7108.9|7108.6|7104.8|12
1741128000000|2025-03-04 22:40:00|7107.6|7104.7|7107.6|7103.8|7107.6|7104.7|7107.5|7103.8|4
1741128300000|2025-03-04 22:45:00|7105.5|7102.7|7104.6|7100.8|7105.5|7102.7|7104.6|7100.8|9
1741128600000|2025-03-04 22:50:00|7104.5|7101.7|7106.5|7098.7|7106.7|7101.7|7104.5|7098.7|4
1741128900000|2025-03-04 22:55:00|7102.5|7099.7|7105|7101.2|7106|7101.7|7102.5|7098.2|10
1741136400000|2025-03-05 01:00:00|7094.5|7090.7|7094.4|7091.6|7099.3|7095.6|7087.4|7083.7|903
1741136700000|2025-03-05 01:05:00|7095.3|7091.5|7092.4|7089.6|7095.4|7092.6|7089.4|7086.5|229
1741137000000|2025-03-05 01:10:00|7092.5|7089.7|7082.4|7079.6|7093.5|7090.6|7082.4|7079.5|277
1741137300000|2025-03-05 01:15:00|7082.5|7079.7|7081.3|7077.5|7085.4|7081.6|7079.3|7076.4|206
1741137600000|2025-03-05 01:20:00|7080.4|7077.6|7085.3|7082.5|7087.4|7084.4|7076.3|7073.5|228
1741137900000|2025-03-05 01:25:00|7085.2|7082.4|7089.2|7085.4|7091.2|7087.4|7084.2|7081.4|131
1741138200000|2025-03-05 01:30:00|7090.1|7086.4|7083.1|7079.3|7092.2|7088.4|7079.1|7075.4|526
1741138500000|2025-03-05 01:35:00|7083.2|7080.3|7088|7084.2|7089|7085.2|7081.1|7078.2|536
1741138800000|2025-03-05 01:40:00|7087.9|7085.1|7092|7089.2|7095.9|7092.2|7087.9|7084.2|403
1741139100000|2025-03-05 01:45:00|7092.1|7088.3|7084|7081.2|7092.9|7090.1|7084|7081.2|180
1741139400000|2025-03-05 01:50:00|7083.9|7081.1|7091|7087.2|7091.9|7089.1|7082|7079.1|247
1741139700000|2025-03-05 01:55:00|7090.9|7087.1|7082|7079.2|7093|7090.1|7082|7079.2|247
1741140000000|2025-03-05 02:00:00|7083.9|7081.1|7085|7082.2|7090.8|7087.1|7082|7079.1|154
1741140300000|2025-03-05 02:05:00|7085.9|7082.1|7081|7078.2|7086.9|7084.1|7078.9|7076|139
1741140600000|2025-03-05 02:10:00|7081.9|7078.1|7077.7|7073.9|7081.9|7078.2|7072.9|7070.1|202
1741140900000|2025-03-05 02:15:00|7077.6|7074.8|7079.6|7075.8|7079.6|7076.8|7075.8|7073|130
1741141200000|2025-03-05 02:20:00|7078.7|7075.9|7073.9|7070.1|7078.7|7075.9|7069.7|7066.8|242
1741141500000|2025-03-05 02:25:00|7072.9|7070.2|7071.8|7068|7076.9|7073.2|7070.7|7067|247
1741141800000|2025-03-05 02:30:00|7071.7|7068.9|7067.2|7063.4|7072.9|7070|7064|7061.2|1075
1741142100000|2025-03-05 02:35:00|7067.3|7064.4|7064.3|7061.5|7068.1|7064.5|7063.1|7059.4|243
1741142400000|2025-03-05 02:40:00|7064.2|7061.4|7062.2|7059.4|7065.3|7062.4|7061.1|7057.4|337
1741142700000|2025-03-05 02:45:00|7061.2|7058.4|7066.2|7063.4|7067.2|7063.4|7059.2|7056.4|406
1741143000000|2025-03-05 02:50:00|7067.2|7064.4|7068|7064.2|7068.2|7065.3|7062.2|7059.4|639
1741143300000|2025-03-05 02:55:00|7068.1|7064.3|7056.3|7052.5|7068.1|7065.2|7056.2|7052.4|281
1741143600000|2025-03-05 03:00:00|7056.2|7052.4|7060|7057.2|7063.1|7059.4|7054.1|7050.4|471
1741143900000|2025-03-05 03:05:00|7060.9|7058.1|7066.2|7062.4|7068.3|7065.4|7060|7057.2|106
1741144200000|2025-03-05 03:10:00|7065.2|7062.3|7069.1|7066.3|7070.2|7066.4|7063.1|7060.3|57
1741144500000|2025-03-05 03:15:00|7070|7066.2|7070|7066.2|7072.1|7069.2|7068.1|7065.2|79
1741144800000|2025-03-05 03:20:00|7070.1|7067.3|7071.1|7068.3|7072|7068.3|7066.2|7063.3|124
1741145100000|2025-03-05 03:25:00|7071|7068.2|7071.1|7067.3|7072.1|7069.3|7066|7063.2|148
1741145400000|2025-03-05 03:30:00|7072|7068.3|7072|7068.2|7073.2|7070.3|7070.1|7066.8|43
1741145700000|2025-03-05 03:35:00|7071.1|7068.3|7072.1|7069.3|7073|7069.3|7066.2|7063.3|100
1741146000000|2025-03-05 03:40:00|7072.2|7068.4|7069.2|7066.4|7072.2|7069.3|7068.2|7065.3|31
1741146300000|2025-03-05 03:45:00|7069.1|7066.3|7073.1|7070.3|7074.6|7071.3|7068.7|7065.4|83
1741146600000|2025-03-05 03:50:00|7073|7070.2|7069|7066.2|7073|7070.2|7068|7065.2|57
1741146900000|2025-03-05 03:55:00|7068.9|7066.1|7071.9|7068.1|7073.1|7070.2|7067|7064.2|85
1741147200000|2025-03-05 04:00:00|7072|7068.2|7068|7065.2|7072|7068.2|7067|7064.2|77
1741147500000|2025-03-05 04:05:00|7068.9|7065.1|7067.2|7064.4|7069.9|7066.2|7063.1|7060.3|153
1741147800000|2025-03-05 04:10:00|7067.1|7063.4|7066.2|7063.4|7067.2|7064.4|7065.2|7061.4|57
1741148100000|2025-03-05 04:15:00|7066.3|7063.5|7066.2|7063.4|7069.2|7065.5|7066.1|7062.4|67
1741148400000|2025-03-05 04:20:00|7067.1|7064.3|7068.1|7064.3|7068.2|7064.5|7066.2|7062.4|42
1741148700000|2025-03-05 04:25:00|7068.2|7064.4|7065.3|7061.5|7069.2|7065.5|7064.2|7061.4|37
1741149000000|2025-03-05 04:30:00|7065.2|7062.4|7066.1|7063.3|7069.3|7066.4|7065.2|7062.4|45
1741149300000|2025-03-05 04:35:00|7066.2|7063.4|7071.1|7067.3|7071.1|7067.4|7066.2|7062.4|83
1741149600000|2025-03-05 04:40:00|7070.2|7067.4|7071.2|7067.4|7071.2|7067.4|7068.1|7065.3|42
1741149900000|2025-03-05 04:45:00|7073.1|7069.3|7068.2|7065.4|7074.1|7071.3|7067.1|7063.4|172
1741150200000|2025-03-05 04:50:00|7069|7066.2|7071.1|7067.3|7071.1|7067.4|7069|7065.4|11
1741150500000|2025-03-05 04:55:00|7071.2|7068.4|7073.2|7069.4|7073.2|7069.4|7071.1|7068.3|70
1741150800000|2025-03-05 05:00:00|7073.1|7069.3|7080|7077.2|7080.1|7077.3|7073|7069.3|213
1741151100000|2025-03-05 05:05:00|7081|7078.1|7081.1|7077.3|7082|7079.2|7079|7076.2|89
1741151400000|2025-03-05 05:10:00|7080.1|7076.3|7077.9|7075.1|7080.1|7076.3|7077|7074.2|51
1741151700000|2025-03-05 05:15:00|7078|7075.2|7077.1|7073.3|7078.1|7075.3|7074|7071.1|57
1741152000000|2025-03-05 05:20:00|7077|7073.2|7081|7077.2|7081|7077.7|7077|7073.2|40
1741152300000|2025-03-05 05:25:00|7080.9|7077.1|7077.1|7073.3|7082|7078.2|7077|7073.3|54
1741152600000|2025-03-05 05:30:00|7076.2|7073.4|7073.9|7071.1|7077.2|7074.3|7072.9|7070.1|34
1741152900000|2025-03-05 05:35:00|7074|7071.2|7072.8|7069|7075.9|7073.1|7070.9|7068|100
1741153200000|2025-03-05 05:40:00|7072.9|7070.1|7071.8|7068|7073.9|7070.2|7070.8|7068|99
1741153500000|2025-03-05 05:45:00|7071|7068.2|7071.8|7069|7071.9|7069.1|7069.7|7066.1|64
1741153800000|2025-03-05 05:50:00|7071.9|7069.1|7074.8|7072|7075.8|7072.1|7070.9|7067.6|70
1741154100000|2025-03-05 05:55:00|7073.9|7071|7072.8|7070|7076.9|7074|7070.8|7068|89
1741154400000|2025-03-05 06:00:00|7072.9|7070.1|7076.9|7074.1|7077.9|7075|7072.8|7070|125
1741154700000|2025-03-05 06:05:00|7076.8|7074|7074.9|7072.1|7077.8|7074.1|7072.8|7069.1|187
1741155000000|2025-03-05 06:10:00|7074.8|7072|7081.9|7079.1|7082.8|7079.5|7073.9|7071.1|202
1741155300000|2025-03-05 06:15:00|7081.8|7079|7078.7|7074.9|7081.9|7079.1|7076.8|7073.1|93
1741155600000|2025-03-05 06:20:00|7078.8|7075|7073.7|7070.9|7078.8|7075.1|7071.9|7069|54
1741155900000|2025-03-05 06:25:00|7073.8|7071|7072.8|7070|7074.9|7071.2|7070.9|7068|31
1741156200000|2025-03-05 06:30:00|7073.8|7070.1|7073.8|7071|7073.9|7071|7070.8|7067.1|71
1741156500000|2025-03-05 06:35:00|7074.8|7072|7077.6|7073.8|7078.7|7075.8|7072.8|7070|942
1741156800000|2025-03-05 06:40:00|7077.7|7073.9|7078.7|7074.9|7079.7|7076.9|7076.6|7073.8|129
1741157100000|2025-03-05 06:45:00|7079.4|7076.6|7077.6|7074.8|7079.6|7076.8|7076.7|7073.9|91
1741157400000|2025-03-05 06:50:00|7077.7|7074.9|7078.7|7075.9|7079.7|7076.8|7076.6|7073.8|99
1741157700000|2025-03-05 06:55:00|7078.6|7075.8|7088.6|7084.8|7088.6|7084.9|7078.6|7075.8|282
1741158000000|2025-03-05 07:00:00|7087.7|7084.9|7094.7|7091.9|7102.7|7099.9|7086.7|7083.9|767
1741158300000|2025-03-05 07:05:00|7094.8|7091|7100.7|7097.9|7107.6|7104.8|7093.7|7090.9|696
1741158600000|2025-03-05 07:10:00|7100.9|7098.1|7100.7|7097.9|7102.7|7099.8|7094.6|7090.9|402
1741158900000|2025-03-05 07:15:00|7100.6|7097.8|7101.7|7098.9|7104.6|7100.9|7098.7|7095.4|487
1741159200000|2025-03-05 07:20:00|7101.6|7098.8|7098.7|7095.9|7105.7|7102.8|7097.7|7094.9|234
1741159500000|2025-03-05 07:25:00|7099.6|7096.8|7103.6|7099.8|7103.6|7100.8|7097.7|7094.9|161
1741159800000|2025-03-05 07:30:00|7102.5|7099.7|7100.5|7097.7|7103.6|7099.8|7099.5|7095.8|358
1741160100000|2025-03-05 07:35:00|7099.6|7096.8|7100.5|7096.7|7103.5|7100.7|7097.7|7094.8|341
1741160400000|2025-03-05 07:40:00|7099.6|7096.8|7100.6|7097.8|7108.6|7105.7|7099.6|7096.7|813
1741160700000|2025-03-05 07:45:00|7100.5|7097.7|7098.6|7095.8|7101.4|7097.8|7096.5|7093.7|266
1741161000000|2025-03-05 07:50:00|7098.5|7095.7|7091.7|7088.9|7099.6|7095.8|7089.8|7086.9|409
1741161300000|2025-03-05 07:55:00|7091.5|7088.7|7086.7|7082.9|7093.6|7090.8|7085.7|7082.9|608
1741161600000|2025-03-05 08:00:00|7086.6|7083.8|7079.9|7077.1|7086.8|7084|7078.9|7076|1704
1741161900000|2025-03-05 08:05:00|7079.8|7077|7077.9|7075.1|7086.9|7084.1|7073|7070.2|1235
1741162200000|2025-03-05 08:10:00|7078.8|7075|7084.1|7081.3|7088.8|7085.1|7076.9|7074.1|1504
1741162500000|2025-03-05 08:15:00|7084.9|7082.1|7080.9|7077.1|7089|7086.1|7077.9|7074.8|1239
1741162800000|2025-03-05 08:20:00|7082.6|7078.1|7087.7|7084.9|7089.6|7086.8|7077.9|7075|1695
1741163100000|2025-03-05 08:25:00|7087.6|7084.8|7075.2|7072.4|7087.7|7084.8|7070.8|7067.1|9503
1741163400000|2025-03-05 08:30:00|7075.7|7072.9|7088.4|7085.6|7093.5|7090.6|7070.7|7067|4821
1741163700000|2025-03-05 08:35:00|7088.5|7085.7|7076.6|7072.8|7089.5|7086.7|7075.5|7072.6|1413
1741164000000|2025-03-05 08:40:00|7076.5|7073.7|7067.7|7064.9|7077.6|7074.8|7066.6|7063.8|1305
1741164300000|2025-03-05 08:45:00|7066.7|7063.9|7060.8|7058|7067.7|7064.9|7057.9|7055|2937
1741164600000|2025-03-05 08:50:00|7060.6|7057.8|7071.6|7068.8|7077.5|7074.6|7060.6|7057.8|1943
1741164900000|2025-03-05 08:55:00|7070.6|7067.8|7066.6|7063.8|7076.5|7073.7|7063.6|7060.7|824
1741165200000|2025-03-05 09:00:00|7066.7|7062.9|7074.5|7071.7|7077.5|7074.6|7057.6|7054.8|1286
1741165500000|2025-03-05 09:05:00|7074.6|7071.8|7071.4|7068.6|7081.4|7077.8|7067.5|7064.7|1907
1741165800000|2025-03-05 09:10:00|7070.5|7067.7|7073.6|7070.8|7083.3|7079.6|7068.4|7065.6|1045
1741166100000|2025-03-05 09:15:00|7073.4|7070.6|7074.5|7071.7|7074.5|7071.7|7062.5|7059.7|950
1741166400000|2025-03-05 09:20:00|7075.5|7072.7|7086.4|7083.6|7088.3|7085.4|7075.5|7072.6|1240
1741166700000|2025-03-05 09:25:00|7086.3|7083.5|7079.5|7076.7|7088.2|7085.4|7079.4|7076.6|1490
1741167000000|2025-03-05 09:30:00|7080.3|7077.5|7056.5|7053.7|7080.5|7077.7|7056.5|7053.7|1416
1741167300000|2025-03-05 09:35:00|7056.6|7052.8|7044.7|7041.9|7056.6|7053.7|7044.7|7041.9|2413
1741167600000|2025-03-05 09:40:00|7044.8|7042|7049.7|7046.9|7050.7|7047.4|7041.8|7039|1601
1741167900000|2025-03-05 09:45:00|7049.8|7047|7053.4|7050.6|7053.6|7050.6|7040.8|7038|1847
1741168200000|2025-03-05 09:50:00|7053.5|7050.7|7046.6|7043.8|7060.4|7057.6|7046.5|7043.7|1067
1741168500000|2025-03-05 09:55:00|7046.5|7043.7|7043.4|7039.6|7049.6|7046.7|7042.4|7039.6|1248
1741168800000|2025-03-05 10:00:00|7043.3|7040.5|7047.4|7044.6|7049.5|7046.6|7038.5|7034.8|2011
1741169100000|2025-03-05 10:05:00|7046.5|7043.7|7041.5|7037.7|7048.5|7045.6|7040.5|7036.7|529
1741169400000|2025-03-05 10:10:00|7041.6|7037.8|7036.6|7033.8|7042.6|7039.7|7034.6|7031.7|1248
1741169700000|2025-03-05 10:15:00|7036.5|7033.7|7029.8|7026|7036.6|7033.8|7026.8|7024|3279
1741170000000|2025-03-05 10:20:00|7029.7|7026.9|7032.6|7029.8|7033.7|7030.9|7023.9|7021.1|2237
1741170300000|2025-03-05 10:25:00|7032.7|7029.9|7027|7024.2|7034.7|7031.8|7026|7023.1|1192
1741170600000|2025-03-05 10:30:00|7026.9|7024.1|7023|7020.2|7028.9|7026.1|7023|7020.1|1514
1741170900000|2025-03-05 10:35:00|7023.9|7021.1|7018.8|7015|7024|7021.2|7017.7|7014.9|991
1741171200000|2025-03-05 10:40:00|7019|7016|7009.7|7006.9|7019.8|7017|7005.7|7002.9|3269
1741171500000|2025-03-05 10:45:00|7008.5|7005.7|7016.6|7013.8|7029.3|7025.6|7008.5|7005.7|1546
1741171800000|2025-03-05 10:50:00|7016.5|7013.7|7008.6|7005.8|7017.6|7014.8|7007.6|7004.8|1217
1741172100000|2025-03-05 10:55:00|7009.6|7006.8|7006.7|7002.9|7009.7|7006.8|7002.7|6999.8|1258
1741172400000|2025-03-05 11:00:00|7006.6|7002.8|7005.6|7002.8|7008.6|7005.7|6998.6|6995.8|1795
1741172700000|2025-03-05 11:05:00|7005.7|7001.9|7017.5|7014.7|7018.5|7015.7|7002.7|6999.9|886
1741173000000|2025-03-05 11:10:00|7017.4|7014.6|7013.4|7010.6|7018.5|7015.7|7011.6|7008.8|661
1741173300000|2025-03-05 11:15:00|7013.5|7010.7|6999.7|6996.9|7016.5|7013.7|6998.9|6996.1|793
1741173600000|2025-03-05 11:20:00|6998.7|6995.9|7004.7|7001.9|7005.7|7002.8|6998.6|6994.9|783
1741173900000|2025-03-05 11:25:00|7004.6|7001.8|7007.5|7004.7|7008.6|7004.9|7001.7|6998.8|944
1741174200000|2025-03-05 11:30:00|7007.6|7004.8|7021.3|7018.5|7022.4|7019.6|7005.6|7002.8|2274
1741174500000|2025-03-05 11:35:00|7020.5|7017.7|7019.4|7016.6|7021.4|7018.5|7011.6|7008.6|711
1741174800000|2025-03-05 11:40:00|7019.5|7016.7|7009.4|7005.6|7020.4|7016.7|7009.3|7005.6|240
1741175100000|2025-03-05 11:45:00|7008.5|7005.7|7008.3|7005.5|7014.4|7011.5|7005.5|7002.6|476
1741175400000|2025-03-05 11:50:00|7008.4|7005.6|6993.4|6990.6|7010.3|7007.4|6992.5|6989.6|3213
1741175700000|2025-03-05 11:55:00|6992.6|6989.8|6994.4|6991.6|6999.4|6996.5|6992.4|6989.6|831
1741176000000|2025-03-05 12:00:00|6995.2|6992.4|7014|7011.2|7016.1|7013.2|6995.2|6992.4|1190
1741176300000|2025-03-05 12:05:00|7014.2|7011.4|7014.2|7011.4|7019.2|7016.3|7011.1|7008.3|684
1741176600000|2025-03-05 12:10:00|7015.2|7012.3|7010.1|7007.3|7017.1|7013.4|7005.2|7002.4|652
1741176900000|2025-03-05 12:15:00|7010.2|7007.4|7009.1|7005.3|7014.1|7011.3|7008.2|7005.3|399
1741177200000|2025-03-05 12:20:00|7009.2|7005.4|7004.2|7001.4|7013.2|7009.5|7003.2|7000.4|787
1741177500000|2025-03-05 12:25:00|7004.3|7001.5|7004.2|7000.4|7010.7|7007.4|7002.8|6999.5|362
1741177800000|2025-03-05 12:30:00|7003.3|7000.5|7002.4|6999.6|7006.3|7003.5|6999.4|6996.5|780
1741178100000|2025-03-05 12:35:00|7002.2|6999.4|7002.2|6999.4|7005.4|7002.5|7000.2|6996.5|399
1741178400000|2025-03-05 12:40:00|7002.3|6998.5|7009.1|7006.3|7011.1|7008.3|7000.3|6997.5|1080
1741178700000|2025-03-05 12:45:00|7009.2|7006.4|7004.1|7000.3|7010.1|7006.4|7001.2|6997.9|531
1741179000000|2025-03-05 12:50:00|7003.2|7000.4|6996.4|6993.6|7004.1|7000.4|6996.4|6993.6|1402
1741179300000|2025-03-05 12:55:00|6997.2|6994.4|6994.4|6991.6|6997.4|6994.5|6992.2|6989.4|2369
1741179600000|2025-03-05 13:00:00|6995.3|6991.5|6996.3|6992.5|7007.2|7004.4|6994.2|6990.5|1786
1741179900000|2025-03-05 13:05:00|6995.4|6992.6|7004.1|7000.3|7014|7011.2|6995.3|6992.5|3067
1741180200000|2025-03-05 13:10:00|7003.2|7000.4|7005.9|7002.1|7013.9|7011.1|7001|6997.3|1768
1741180500000|2025-03-05 13:15:00|7005|7002.2|6993|6990.2|7005.9|7002.9|6992|6989.2|1717
1741180800000|2025-03-05 13:20:00|6993.1|6990.3|6993.1|6989.3|6999.1|6996.3|6988.2|6985.4|1292
1741181100000|2025-03-05 13:25:00|6992.2|6989.4|6981|6977.2|6993.2|6990.3|6977.2|6974.4|2975
1741181400000|2025-03-05 13:30:00|6980.9|6978.1|6979.3|6976.5|6988.8|6986|6977.1|6974.3|1906
1741181700000|2025-03-05 13:35:00|6981.1|6978.3|6987|6984.2|6990|6987.2|6975.3|6972.5|1462
1741182000000|2025-03-05 13:40:00|6987.1|6984.3|6984.2|6981.4|6989.1|6985.4|6983.1|6980.2|874
1741182300000|2025-03-05 13:45:00|6985|6982.2|6971.5|6968.7|6986.2|6982.4|6970.3|6967.5|4366
1741182600000|2025-03-05 13:50:00|6970.5|6967.7|6968.3|6965.5|6971.6|6968.8|6968.3|6965.5|1117
1741182900000|2025-03-05 13:55:00|6968.4|6965.6|6965.5|6962.7|6973.4|6970.1|6965.5|6962.6|1590
1741183200000|2025-03-05 14:00:00|6964.5|6961.7|6948.5|6945.7|6969.4|6966.6|6945.8|6942.9|6125
1741183500000|2025-03-05 14:05:00|6948.6|6945.8|6947.4|6943.6|6958.6|6955.7|6946.5|6943.6|3019
1741183800000|2025-03-05 14:10:00|6947.3|6944.5|6957.3|6954.5|6958.1|6955.3|6943.3|6940.5|2631
1741184100000|2025-03-05 14:15:00|6956.3|6953.5|6951.3|6948.5|6967.2|6964.4|6950.5|6947.6|2284
1741184400000|2025-03-05 14:20:00|6951.4|6948.6|6947.3|6944.5|6955.3|6952.5|6947.3|6944.4|1382
1741184700000|2025-03-05 14:25:00|6947.4|6944.6|6947.4|6944.6|6951.4|6948.5|6945.5|6942.2|1938
1741185000000|2025-03-05 14:30:00|6947.3|6944.5|6944.6|6941.8|6950.5|6947.7|6935.7|6932.8|5569
1741185300000|2025-03-05 14:35:00|6944.7|6941.9|6941.6|6938.8|6949.5|6946.2|6938.7|6935.8|3699
1741185600000|2025-03-05 14:40:00|6941.7|6938.9|6941.6|6938.8|6953.7|6950.9|6941.5|6938.7|3638
1741185900000|2025-03-05 14:45:00|6941.5|6938.7|6921.7|6918.9|6943.5|6940.7|6919.7|6916.9|4384
1741186200000|2025-03-05 14:50:00|6921.6|6918.8|6915.7|6912.9|6932.6|6929.5|6914.5|6911.7|2221
1741186500000|2025-03-05 14:55:00|6915.5|6912.7|6902.9|6899.1|6915.5|6912.7|6899.8|6897|4971
1741186800000|2025-03-05 15:00:00|6903.3|6900.5|6915.7|6912.9|6923.6|6920.3|6903.3|6900.5|4466
1741187100000|2025-03-05 15:05:00|6914.9|6912.1|6931.7|6927.9|6937.6|6934.8|6912.7|6909.9|4011
1741187400000|2025-03-05 15:10:00|6931.6|6927.8|6925.7|6922.9|6935.6|6932.7|6919.6|6915.9|2602
1741187700000|2025-03-05 15:15:00|6925.8|6923|6911.9|6909.1|6926.7|6923.8|6908|6905.1|2929
1741188000000|2025-03-05 15:20:00|6912|6908.2|6921.7|6917.9|6925.7|6921.9|6908.9|6906.1|2787
1741188300000|2025-03-05 15:25:00|6921.2|6918.9|6926.7|6923.9|6936.6|6930.8|6920.7|6917.5|3510
1741188600000|2025-03-05 15:30:00|6925.6|6917.8|6908.7|6905.9|6933.6|6930.8|6907.6|6904.8|3370
1741188900000|2025-03-05 15:35:00|6908.6|6905.8|6890.8|6888|6918.6|6914.9|6889.9|6887.1|4181
1741189200000|2025-03-05 15:40:00|6890.7|6887.9|6880.8|6877|6893.6|6890.8|6874.7|6871.9|5517
1741189500000|2025-03-05 15:45:00|6880.9|6877.1|6876.1|6873.3|6890.9|6888.1|6871.1|6868.3|5599
1741189800000|2025-03-05 15:50:00|6876|6873.2|6880.9|6877.1|6889|6886.2|6873.1|6870.2|2534
1741190100000|2025-03-05 15:55:00|6879.9|6876.1|6883.1|6879.3|6890.1|6887.3|6879|6876.1|1866
1741190400000|2025-03-05 16:00:00|6883|6879.2|6868.2|6864.4|6883|6879.7|6864.2|6861.3|5098
1741190700000|2025-03-05 16:05:00|6868.1|6865.3|6858.3|6855.5|6870.2|6867.4|6856.2|6853.4|4406
1741191000000|2025-03-05 16:10:00|6859.2|6855.4|6852.1|6848.3|6864.2|6861.4|6849|6845.4|3282
1741191300000|2025-03-05 16:15:00|6852|6849.2|6859.9|6857.1|6868|6865.2|6852|6848.3|3501
1741191600000|2025-03-05 16:20:00|6859.8|6857|6853.8|6850|6868.1|6865.3|6850.1|6847.3|2262
1741191900000|2025-03-05 16:25:00|6853.9|6851.1|6841.8|6839|6857.9|6855|6837.9|6835.1|7940
1741192200000|2025-03-05 16:30:00|6842.8|6840|6832.3|6829.5|6848.9|6846|6830.3|6826.7|8157
1741192500000|2025-03-05 16:35:00|6832.4|6829.6|6829.4|6826.6|6837.4|6834.6|6827.1|6823.8|4847
1741192800000|2025-03-05 16:40:00|6828.6|6825.8|6835.1|6831.3|6843.3|6840.5|6827.5|6824.6|4311
1741193100000|2025-03-05 16:45:00|6834.3|6831.5|6834.2|6831.4|6850|6846.3|6831.4|6828.6|2344
1741193400000|2025-03-05 16:50:00|6833.2|6830.4|6834.2|6831.4|6837.4|6834.6|6829.4|6825.7|1667
1741193700000|2025-03-05 16:55:00|6834.4|6831.6|6847.3|6843.5|6853.5|6850.7|6830.3|6827.4|3520
1741194000000|2025-03-05 17:00:00|6847.5|6843.7|6836.7|6833.9|6850.6|6847.7|6835.7|6832.9|2649
1741194300000|2025-03-05 17:05:00|6836.6|6833.8|6845.7|6842.9|6850.6|6847.6|6835.7|6832.9|2624
1741194600000|2025-03-05 17:10:00|6845.6|6842.8|6865.4|6862.6|6871.4|6868.6|6842.7|6839.8|3672
1741194900000|2025-03-05 17:15:00|6866.2|6863.4|6868.3|6865.5|6878.5|6875.6|6864.3|6861.5|3070
1741195200000|2025-03-05 17:20:00|6868.4|6865.6|6876.2|6872.4|6876.2|6873.3|6865.3|6862.5|2677
1741195500000|2025-03-05 17:25:00|6876.1|6872.3|6879|6876.2|6881|6878.2|6874.2|6871.3|2031
1741195800000|2025-03-05 17:30:00|6879.9|6877.1|6896.8|6894|6899.7|6896.9|6879.9|6877.1|5148
1741196100000|2025-03-05 17:35:00|6896.7|6893.9|6902.9|6900.1|6902.9|6900.1|6889.9|6887|2261
1741196400000|2025-03-05 17:40:00|6901.9|6899.1|6901|6898.2|6904|6901.2|6898.1|6895.3|2243
1741196700000|2025-03-05 17:45:00|6901.1|6897.3|6889.2|6886.4|6902.1|6899.2|6879.3|6876.4|1853
1741197000000|2025-03-05 17:50:00|6889.3|6886.5|6906.9|6904.1|6908.9|6905.7|6887.2|6883.5|1214
1741197300000|2025-03-05 17:55:00|6907|6904.2|6914.9|6912.1|6920.9|6918.1|6903.1|6900.3|2625
1741197600000|2025-03-05 18:00:00|6915|6912.2|6906.2|6903.4|6924|6920.2|6903.2|6900.3|2096
1741197900000|2025-03-05 18:05:00|6905.4|6902.6|6895.3|6892.5|6909.1|6906.3|6892.3|6889.5|2060
1741198200000|2025-03-05 18:10:00|6895.4|6892.6|6918|6914.2|6921|6918|6895.3|6891.5|1363
1741198500000|2025-03-05 18:15:00|6916.8|6914|6914.2|6911.4|6918|6915.2|6910.1|6907.3|1484
1741198800000|2025-03-05 18:20:00|6915.2|6912.4|6921.2|6918.4|6921.3|6918.5|6911.3|6908.5|902
1741199100000|2025-03-05 18:25:00|6921.3|6918.5|6915|6912.2|6923.4|6920.6|6914.2|6911.2|1085
1741199400000|2025-03-05 18:30:00|6915.2|6912.4|6906.4|6902.6|6918|6914.4|6896.4|6893.6|1928
1741199700000|2025-03-05 18:35:00|6906.3|6903.5|6917|6914.2|6917|6914.2|6903.4|6900.5|1672
1741200000000|2025-03-05 18:40:00|6916|6913.2|6907.1|6904.3|6920|6917.2|6907.1|6904.3|2136
1741200300000|2025-03-05 18:45:00|6908.1|6904.5|6916.8|6914|6922|6919.2|6906.1|6903.3|1325
1741200600000|2025-03-05 18:50:00|6916.9|6914.1|6917.9|6915.1|6926.1|6923.3|6913|6910.2|2844
1741200900000|2025-03-05 18:55:00|6918|6915.2|6931.8|6929|6934.8|6932|6918|6915.2|1642
1741201200000|2025-03-05 19:00:00|6931.7|6928.9|6931.9|6928.1|6936.8|6933.9|6927.8|6925|1141
1741201500000|2025-03-05 19:05:00|6931.8|6928|6917.9|6915.1|6931.9|6929|6914|6911.1|2092
1741201800000|2025-03-05 19:10:00|6918|6915.2|6911|6908.2|6920|6917.1|6907.1|6903.9|1709
1741202100000|2025-03-05 19:15:00|6910.1|6907.3|6915.2|6911.4|6919.2|6916.4|6910.1|6907.3|1586
1741202400000|2025-03-05 19:20:00|6915.1|6912.3|6914.1|6911.3|6922|6919.1|6911.2|6908.4|2067
1741202700000|2025-03-05 19:25:00|6914.2|6911.4|6927.1|6924.3|6928|6925.1|6914.2|6911.3|8415
1741203000000|2025-03-05 19:30:00|6926.2|6923.4|6910.4|6907.6|6929.2|6925.5|6910.4|6907.5|2654
1741203300000|2025-03-05 19:35:00|6911.4|6908.1|6914.3|6911.5|6915.4|6912.6|6908.4|6905.5|716
1741203600000|2025-03-05 19:40:00|6914.4|6911.6|6921.3|6918.5|6922.3|6919.5|6913.3|6910.5|347
1741203900000|2025-03-05 19:45:00|6920.4|6917.5|6924.3|6921.5|6926.4|6923.5|6918.5|6915.5|353
1741204200000|2025-03-05 19:50:00|6925.3|6922.5|6930.2|6927.4|6930.3|6927.5|6925.3|6922.4|544
1741204500000|2025-03-05 19:55:00|6930.3|6927.5|6927.2|6924.4|6931.3|6928.5|6926.2|6923.4|824
1741204800000|2025-03-05 20:00:00|6928|6925.2|6932.1|6929.3|6932.2|6929.3|6925.2|6922.4|387
1741205100000|2025-03-05 20:05:00|6932.2|6928.4|6930.2|6927.4|6935.2|6932.3|6929.3|6926.4|491
1741205400000|2025-03-05 20:10:00|6930.3|6927.5|6931.2|6928.4|6932.2|6929.3|6927.3|6924.4|251
1741205700000|2025-03-05 20:15:00|6931.3|6928.5|6927.3|6924.5|6935.2|6932.3|6927.3|6924|341
1741206000000|2025-03-05 20:20:00|6927.4|6924.6|6928.2|6925.4|6929.2|6926.4|6925.3|6922.4|166
1741206300000|2025-03-05 20:25:00|6928.3|6925.5|6929.2|6926.4|6930.4|6927.5|6923.4|6920.5|332
1741206600000|2025-03-05 20:30:00|6929|6926.2|6925.3|6921.5|6930|6927.2|6923.3|6920.5|386
1741206900000|2025-03-05 20:35:00|6925.2|6922.5|6927.3|6924.5|6930.3|6927.5|6925.2|6922.4|606
1741207200000|2025-03-05 20:40:00|6928.3|6925.5|6930.1|6927.3|6930.1|6927.3|6926.3|6923.5|124
1741207500000|2025-03-05 20:45:00|6930.3|6927.5|6929.3|6926.5|6930.3|6927.5|6928.1|6925.3|164
1741207800000|2025-03-05 20:50:00|6930|6927.2|6938.2|6935.4|6938.3|6935.5|6930|6927.2|517
1741208100000|2025-03-05 20:55:00|6937.5|6934.7|6936.2|6933.4|6940.2|6937.3|6934.1|6931.3|469
1741208400000|2025-03-05 21:00:00|6936.1|6933.3|6928.1|6925.3|6936.2|6933.4|6928.1|6925.3|237
1741208700000|2025-03-05 21:05:00|6928.2|6925.4|6929|6926.2|6930.1|6927.3|6928|6924.3|57
1741209000000|2025-03-05 21:10:00|6929.1|6926.3|6932.2|6929.4|6933.1|6929.4|6929.1|6926.3|35
1741209300000|2025-03-05 21:15:00|6931.2|6928.4|6933.1|6929.3|6933.2|6930.4|6931.1|6928.3|104
1741209600000|2025-03-05 21:20:00|6933.2|6929.4|6935.1|6931.3|6936.2|6933.3|6933.1|6929.4|125
1741209900000|2025-03-05 21:25:00|6935.2|6931.4|6933.1|6930.3|6936.2|6933.4|6931.1|6928.3|331
1741210200000|2025-03-05 21:30:00|6933.2|6929.4|6931.2|6928.4|6933.2|6930.3|6931.2|6928.3|84
1741210500000|2025-03-05 21:35:00|6931|6928.2|6930|6926.2|6933.1|6929.4|6928.1|6925.2|277
1741210800000|2025-03-05 21:40:00|6930.1|6926.3|6929.9|6927.1|6930.1|6927.2|6926.1|6923.2|176
1741211100000|2025-03-05 21:45:00|6930|6927.2|6931|6927.2|6931.2|6928.4|6928|6925.2|554
1741211400000|2025-03-05 21:50:00|6930.9|6928.1|6932.1|6928.3|6932.9|6929.2|6930.9|6927.2|215
1741211700000|2025-03-05 21:55:00|6932|6928.2|6931.1|6928.3|6932.1|6929.2|6931|6927.3|129
1741212000000|2025-03-05 22:00:00|6931|6928.2|6935.9|6933.1|6935.9|6933.1|6931|6927.2|45
1741212300000|2025-03-05 22:05:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1741212600000|2025-03-05 22:10:00|6937.5|6933.7|6938|6934.2|6938.7|6935.9|6937.5|6933.7|9
1741212900000|2025-03-05 22:15:00|6937.1|6934.3|6937.2|6933.4|6937.2|6934.3|6937.1|6933.4|6
1741213500000|2025-03-05 22:25:00|||||||||4
1741213800000|2025-03-05 22:30:00|6936.6|6932.8|6934.2|6931.4|6936.6|6932.8|6934.2|6931.2|2
1741214100000|2025-03-05 22:35:00|6933.9|6931.1|6932.2|6928.4|6937.9|6932.7|6932|6928.4|21
1741214400000|2025-03-05 22:40:00|6932.7|6924.9|6925.2|6922.4|6933|6926.2|6925.2|6922.4|59
1741214700000|2025-03-05 22:45:00|6925|6922.2|6928.4|6924.6|6928.4|6924.6|6924.1|6921.3|35
1741215000000|2025-03-05 22:50:00|6928.8|6925|6927.7|6923.9|6929.6|6925.8|6927.4|6923.6|9
1741215300000|2025-03-05 22:55:00|6926.8|6924|6927.9|6924.1|6930.9|6926.1|6926.3|6922.5|33
1741222800000|2025-03-06 01:00:00|6941.1|6933.3|6946.8|6944|6947.8|6945|6934|6931.2|629
1741223100000|2025-03-06 01:05:00|6946.9|6944.1|6954.6|6951.8|6954.7|6951.9|6944.8|6941|563
1741223400000|2025-03-06 01:10:00|6954.7|6950.9|6948.7|6945.9|6954.7|6951.8|6948.7|6945.8|179
1741223700000|2025-03-06 01:15:00|6949.7|6946|6953.7|6949.9|6955.8|6952.1|6948.8|6945.9|88
1741224000000|2025-03-06 01:20:00|6953.8|6950.9|6954.7|6951.9|6956.6|6952.9|6952.7|6949.9|71
1741224300000|2025-03-06 01:25:00|6954.6|6950.9|6958.7|6954.9|6959.6|6955.9|6954.6|6950.8|101
1741224600000|2025-03-06 01:30:00|6958.6|6954.8|6959.8|6957|6960.8|6957.9|6955.9|6952.9|293
1741224900000|2025-03-06 01:35:00|6959.7|6956.9|6965.7|6962.9|6965.8|6962.9|6959.7|6956|152
1741225200000|2025-03-06 01:40:00|6965.8|6962|6965.5|6961.7|6966.2|6962.9|6959.7|6956.7|123
1741225500000|2025-03-06 01:45:00|6965.7|6961.9|6964.6|6960.8|6965.7|6962.9|6961.6|6958.7|124
1741225800000|2025-03-06 01:50:00|6964.5|6960.7|6967.6|6964.8|6968.5|6965.7|6961.6|6958.7|95
1741226100000|2025-03-06 01:55:00|6968.5|6964.7|6965.6|6962.8|6968.5|6965.7|6963.6|6960.7|168
1741226400000|2025-03-06 02:00:00|6966.6|6963|6965.7|6961.9|6967.8|6964.8|6964.5|6961|135
1741226700000|2025-03-06 02:05:00|6965.6|6962.9|6975|6972.2|6977|6974.2|6964.7|6961.8|484
1741227000000|2025-03-06 02:10:00|6974.9|6972.1|6972.9|6970.1|6976|6973.2|6970.9|6967.7|234
1741227300000|2025-03-06 02:15:00|6973|6969.2|6973|6970.2|6973|6970.2|6971|6968.1|48
1741227600000|2025-03-06 02:20:00|6972.1|6969.3|6971.8|6968|6973|6970|6970.8|6967.2|58
1741227900000|2025-03-06 02:25:00|6971|6968.2|6971.6|6967.8|6971.8|6968.9|6968|6965.2|153
1741228200000|2025-03-06 02:30:00|6971.7|6967.9|6973.5|6970.7|6974|6970.8|6965.8|6962.9|783
1741228500000|2025-03-06 02:35:00|6973.6|6970.8|6973.6|6970.8|6974.6|6971.8|6971.7|6968.9|508
1741228800000|2025-03-06 02:40:00|6973.5|6970.7|6971.5|6967.7|6973.6|6970.8|6969.6|6966.7|186
1741229100000|2025-03-06 02:45:00|6970.6|6967.8|6966.4|6963.6|6971.6|6968.7|6966.4|6963.6|252
1741229400000|2025-03-06 02:50:00|6966.5|6963.7|6970.4|6967.6|6971.4|6968.4|6966.4|6963.6|307
1741229700000|2025-03-06 02:55:00|6970.2|6967.4|6973.4|6969.6|6976.2|6972.6|6970.2|6967.4|136
1741230000000|2025-03-06 03:00:00|6973.2|6969.4|6969.3|6966.5|6973.4|6970.6|6969.2|6965.5|55
1741230300000|2025-03-06 03:05:00|6968.3|6965.5|6963.3|6960.5|6968.3|6965.5|6963.2|6960.4|129
1741230600000|2025-03-06 03:10:00|6963.2|6960.4|6966.5|6963.7|6967.3|6964.4|6963.2|6959.5|112
1741230900000|2025-03-06 03:15:00|6966.3|6962.5|6966.3|6963.5|6968.3|6964.5|6965.2|6961.5|41
1741231200000|2025-03-06 03:20:00|6967.3|6964.5|6967.3|6964.5|6969.3|6966.4|6965.2|6962.4|135
1741231500000|2025-03-06 03:25:00|6967.2|6964.4|6967.2|6964.4|6968.3|6965.5|6965.3|6962.4|68
1741231800000|2025-03-06 03:30:00|6967.3|6964.5|6961.3|6957.5|6967.4|6964.6|6960.3|6956.6|123
1741232100000|2025-03-06 03:35:00|6960.4|6957.6|6960.3|6956.5|6964.4|6961.5|6959.4|6956.5|61
1741232400000|2025-03-06 03:40:00|6959.4|6956.6|6960.5|6957.7|6960.7|6957.9|6959.3|6955.5|130
1741232700000|2025-03-06 03:45:00|6960.7|6957.9|6957.5|6954.7|6960.7|6957.9|6957.4|6953.7|103
1741233000000|2025-03-06 03:50:00|6957.4|6954.6|6959.5|6955.7|6960.5|6957.7|6955.5|6952.6|92
1741233300000|2025-03-06 03:55:00|6958.5|6955.8|6957.6|6954.8|6959.6|6956.8|6957.5|6953.8|178
1741233600000|2025-03-06 04:00:00|6959.2|6956.4|6954.6|6951.8|6961.6|6957.8|6953.6|6950.7|325
1741233900000|2025-03-06 04:05:00|6954.5|6951.7|6957.4|6954.6|6957.5|6954.6|6951.6|6948.8|326
1741234200000|2025-03-06 04:10:00|6957.5|6954.7|6958.4|6955.6|6959.6|6955.8|6957.4|6953.7|53
1741234500000|2025-03-06 04:15:00|6958.5|6955.7|6960.6|6957.8|6960.6|6957.8|6957.6|6954.6|39
1741234800000|2025-03-06 04:20:00|6960.5|6957.7|6960.4|6956.6|6960.5|6957.7|6959.5|6956.6|40
1741235100000|2025-03-06 04:25:00|6960.5|6956.7|6960.5|6956.7|6962.5|6959.6|6960.4|6956.6|92
1741235400000|2025-03-06 04:30:00|6960.4|6957.7|6961.4|6958.6|6961.5|6958.7|6959.5|6956.7|52
1741235700000|2025-03-06 04:35:00|6961.5|6957.7|6969.3|6965.5|6969.3|6966.5|6961.4|6957.7|103
1741236000000|2025-03-06 04:40:00|6968.4|6965.6|6966.4|6963.6|6968.4|6965.6|6965.3|6962.3|30
1741236300000|2025-03-06 04:45:00|6966.3|6963.5|6964.3|6961.5|6967.4|6964.5|6964.3|6961.5|28
1741236600000|2025-03-06 04:50:00|6964.4|6961.6|6964.4|6960.6|6965.4|6962.6|6961.4|6958.6|59
1741236900000|2025-03-06 04:55:00|6963.4|6960.4|6964.4|6961.6|6965.4|6961.6|6963.2|6960.4|13
1741237200000|2025-03-06 05:00:00|6964.2|6961.4|6965.2|6961.4|6965.2|6961.6|6962.4|6959.4|50
1741237500000|2025-03-06 05:05:00|6965.4|6961.6|6965.2|6962.4|6966.2|6963.4|6964.2|6961.4|126
1741237800000|2025-03-06 05:10:00|6966.2|6962.5|6963.3|6960.5|6967.2|6964.4|6963.1|6959.5|61
1741238100000|2025-03-06 05:15:00|6963.2|6960.4|6962.2|6959.4|6964.3|6961.4|6962.2|6958.5|55
1741238400000|2025-03-06 05:20:00|6962.3|6958.5|6958.2|6955.4|6962.3|6958.5|6957.3|6954.5|202
1741238700000|2025-03-06 05:25:00|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6956.3|6953.5|14
1741239000000|2025-03-06 05:30:00|6958.3|6955.5|6959.3|6956.5|6960.3|6957.5|6956.2|6953.4|146
1741239300000|2025-03-06 05:35:00|6959.2|6956.4|6957.3|6953.5|6960.4|6957.5|6957.2|6953.5|54
1741239600000|2025-03-06 05:40:00|6957.4|6954.5|6949.4|6946.6|6957.4|6954.6|6948.9|6945.6|161
1741239900000|2025-03-06 05:45:00|6949.6|6946.8|6946.4|6943.6|6950.4|6947.5|6943.3|6939.5|147
1741240200000|2025-03-06 05:50:00|6946.3|6943.5|6941.7|6938.9|6947.5|6944.7|6938.8|6935.9|573
1741240500000|2025-03-06 05:55:00|6941.5|6937.9|6942.7|6938.9|6943.8|6940.1|6940.7|6937.9|211
1741240800000|2025-03-06 06:00:00|6941.8|6939|6945.8|6942|6946.8|6944|6941.8|6938.9|59
1741241100000|2025-03-06 06:05:00|6944.8|6942.1|6944.5|6941.7|6946.6|6943|6939.8|6937|476
1741241400000|2025-03-06 06:10:00|6944.6|6941.8|6948.8|6945|6950.8|6947|6944.6|6941.7|137
1741241700000|2025-03-06 06:15:00|6948.6|6944.8|6953.5|6950.7|6954.6|6951|6947.6|6944|124
1741242000000|2025-03-06 06:20:00|6953.6|6949.8|6960.6|6956.8|6960.6|6957.7|6951.8|6948.8|521
1741242300000|2025-03-06 06:25:00|6960.5|6956.7|6962.4|6958.6|6967.4|6964.5|6959.6|6956.7|195
1741242600000|2025-03-06 06:30:00|6962.3|6959.5|6966.3|6963.5|6967.5|6964.6|6961.4|6958.5|118
1741242900000|2025-03-06 06:35:00|6966.4|6962.6|6967.5|6963.7|6971|6967.7|6964.5|6961.6|310
1741243200000|2025-03-06 06:40:00|6967.4|6964.6|6966.5|6963.7|6968.5|6965.7|6965.5|6962.6|241
1741243500000|2025-03-06 06:45:00|6966.4|6963.6|6963.5|6960.7|6968.3|6964.7|6963.5|6960.6|137
1741243800000|2025-03-06 06:50:00|6964.4|6960.6|6962.3|6959.5|6967.4|6963.7|6961.4|6958.6|293
1741244100000|2025-03-06 06:55:00|6963.4|6959.6|6964.4|6961.6|6966.4|6962.7|6962.4|6959.6|562
1741244400000|2025-03-06 07:00:00|6964.5|6960.7|6968.4|6965.6|6978.7|6975.4|6963.4|6960.6|874
1741244700000|2025-03-06 07:05:00|6968.5|6965.7|6969.4|6966.6|6971.5|6968.6|6967.4|6964.6|126
1741245000000|2025-03-06 07:10:00|6969.5|6966.7|6969.2|6966.4|6971.4|6967.7|6966.5|6963.7|159
1741245300000|2025-03-06 07:15:00|6969.4|6966.6|6973.1|6970.3|6977.1|6974.2|6969.4|6966.6|502
1741245600000|2025-03-06 07:20:00|6973|6970.2|6980.1|6977.3|6981|6977.3|6972.1|6969.3|646
1741245900000|2025-03-06 07:25:00|6979.3|6976.5|6974.9|6971.1|6980.1|6976.5|6973.7|6970.9|419
1741246200000|2025-03-06 07:30:00|6975|6971.2|6971.7|6967.9|6976|6973.2|6969.7|6966.8|463
1741246500000|2025-03-06 07:35:00|6971.9|6968.1|6970.1|6967.3|6973.9|6970.9|6966.3|6963.2|481
1741246800000|2025-03-06 07:40:00|6970|6966.2|6966.1|6962.3|6972.7|6969.2|6965.1|6962.2|423
1741247100000|2025-03-06 07:45:00|6966.2|6963.3|6967|6964.2|6967.1|6964.3|6962|6959.2|436
1741247400000|2025-03-06 07:50:00|6966.8|6964|6969.8|6967|6970|6967.2|6963|6960|211
1741247700000|2025-03-06 07:55:00|6969.7|6966|6967.8|6964|6972|6969.2|6967|6964|1183
1741248000000|2025-03-06 08:00:00|6967.7|6964.9|6964.7|6961.9|6970|6967|6960.8|6958|1062
1741248300000|2025-03-06 08:05:00|6964.8|6962|6955.8|6953|6968.7|6965.2|6953.9|6950.9|999
1741248600000|2025-03-06 08:10:00|6955.9|6952.1|6947.9|6945.1|6958.8|6956|6946.1|6943.1|890
1741248900000|2025-03-06 08:15:00|6948.1|6945.3|6941.2|6938.4|6948.2|6945.4|6938.9|6936.1|1405
1741249200000|2025-03-06 08:20:00|6942.7|6939.9|6942.8|6940|6944.9|6942.1|6934.1|6931.3|1380
1741249500000|2025-03-06 08:25:00|6942.1|6939.3|6942.7|6939.9|6943.9|6941.1|6934|6931.2|4418
1741249800000|2025-03-06 08:30:00|6942.8|6940|6917.2|6914.4|6942.8|6940|6915.9|6912.1|4452
1741250100000|2025-03-06 08:35:00|6917|6914.2|6910|6907.2|6917.9|6915.1|6899.9|6897.1|3517
1741250400000|2025-03-06 08:40:00|6909.3|6906.5|6925|6922.2|6926|6923.1|6908.2|6905.4|1541
1741250700000|2025-03-06 08:45:00|6925.2|6922.4|6937|6934.2|6940|6936.3|6925.2|6922.4|1347
1741251000000|2025-03-06 08:50:00|6936.9|6934.1|6937|6934.2|6940|6937.2|6929|6926.2|873
1741251300000|2025-03-06 08:55:00|6937.9|6934.1|6930|6927.2|6939|6936.2|6928.9|6926.1|486
1741251600000|2025-03-06 09:00:00|6930.1|6926.3|6917.1|6914.3|6932|6929.1|6910.1|6907.3|4969
1741251900000|2025-03-06 09:05:00|6918.1|6915.2|6936.1|6933.3|6938.9|6936.1|6918|6915.2|1696
1741252200000|2025-03-06 09:10:00|6935.9|6933.1|6945.5|6942.7|6946.8|6944|6934.9|6932|1755
1741252500000|2025-03-06 09:15:00|6945.6|6942.8|6941.6|6938.8|6946.3|6943|6937.6|6934.8|961
1741252800000|2025-03-06 09:20:00|6941.3|6938.5|6952.3|6949.5|6955.4|6952.6|6939.6|6936.6|1732
1741253100000|2025-03-06 09:25:00|6952.2|6949.4|6945.4|6942.6|6953.4|6950.5|6944.5|6941.7|1059
1741253400000|2025-03-06 09:30:00|6945.3|6942.5|6952.6|6949.8|6960.4|6956.6|6945.3|6941.6|1874
1741253700000|2025-03-06 09:35:00|6952.5|6949.7|6956.5|6952.7|6961.4|6958.6|6950.5|6947.7|2572
1741254000000|2025-03-06 09:40:00|6956.6|6953.7|6946.6|6943.8|6957.6|6954.8|6942.5|6938.9|1122
1741254300000|2025-03-06 09:45:00|6947.6|6943.9|6954.6|6951.8|6957.6|6954.7|6944.6|6941.7|868
1741254600000|2025-03-06 09:50:00|6954.5|6951.7|6949.7|6946.9|6961.6|6958.8|6943.8|6941|2623
1741254900000|2025-03-06 09:55:00|6949.8|6947|6944.8|6942|6954.8|6951.9|6943.7|6939.9|1409
1741255200000|2025-03-06 10:00:00|6946.8|6943|6952.8|6950|6956.8|6954|6942.8|6939.9|2318
1741255500000|2025-03-06 10:05:00|6952.7|6949.9|6942|6939.2|6953.8|6951|6936|6933.2|2124
1741255800000|2025-03-06 10:10:00|6942.8|6939|6932.8|6930|6954.4|6951.6|6930.8|6927.9|2806
1741256100000|2025-03-06 10:15:00|6933.8|6931|6947.1|6943.3|6950.6|6947.7|6930.8|6928|2273
1741256400000|2025-03-06 10:20:00|6946.7|6942.9|6942.6|6939.8|6951.6|6948.8|6941.7|6938.8|882
1741256700000|2025-03-06 10:25:00|6943.3|6940.5|6949.3|6946.5|6955.2|6951.5|6943.3|6940.5|1545
1741257000000|2025-03-06 10:30:00|6948.3|6945.5|6942.3|6939.5|6952.3|6948.7|6936.1|6932.8|1698
1741257300000|2025-03-06 10:35:00|6943.1|6940.3|6946.3|6943.5|6954.3|6951.5|6942.3|6939.5|709
1741257600000|2025-03-06 10:40:00|6945.6|6942.8|6937.6|6934.8|6945.6|6942.8|6936.6|6933.8|716
1741257900000|2025-03-06 10:45:00|6936.6|6933.8|6931.6|6928.8|6939.4|6936.6|6930.6|6927.6|1317
1741258200000|2025-03-06 10:50:00|6931.4|6928.6|6930.4|6927.6|6938.9|6935.6|6928.6|6925.6|632
1741258500000|2025-03-06 10:55:00|6930.6|6926.8|6918.7|6915.9|6932.4|6928.7|6917.5|6914.7|1023
1741258800000|2025-03-06 11:00:00|6918.5|6915.7|6915.8|6913|6924|6920.7|6912.8|6909.9|1575
1741259100000|2025-03-06 11:05:00|6915.5|6912.7|6922.7|6918.9|6929.4|6926.6|6914.7|6911.9|457
1741259400000|2025-03-06 11:10:00|6921.7|6918.7|6931.4|6928.6|6939.2|6936.4|6921.5|6918.7|1946
1741259700000|2025-03-06 11:15:00|6931.3|6928.5|6923.4|6919.6|6932.4|6929.5|6920.5|6917.6|425
1741260000000|2025-03-06 11:20:00|6922.5|6918.7|6923.5|6920.7|6927.3|6924.5|6916.6|6913.8|1929
1741260300000|2025-03-06 11:25:00|6923.4|6919.7|6937.3|6933.5|6941|6938.2|6923.4|6919.7|1598
1741260600000|2025-03-06 11:30:00|6936.4|6933.6|6959.8|6956|6960.9|6958.1|6935.5|6932.6|3612
1741260900000|2025-03-06 11:35:00|6958.9|6956.1|6963.4|6960.6|6964.4|6961|6954|6951|5521
1741261200000|2025-03-06 11:40:00|6964.3|6961.5|6958.7|6954.9|6964.4|6961.5|6953.5|6950.7|1348
1741261500000|2025-03-06 11:45:00|6957.7|6955|6965.5|6962.7|6966.7|6963.7|6954.7|6951.9|1241
1741261800000|2025-03-06 11:50:00|6965.4|6962.6|6952.6|6949.8|6965.5|6962.6|6951.6|6948.8|627
1741262100000|2025-03-06 11:55:00|6952.8|6950|6960.6|6956.8|6962.5|6958.8|6951.6|6948.8|439
1741262400000|2025-03-06 12:00:00|6960.5|6957.7|6964.6|6960.8|6966.5|6963.7|6958.6|6955.7|898
1741262700000|2025-03-06 12:05:00|6964.5|6960.7|6968.4|6965.6|6969.5|6966.6|6962.5|6959.7|493
1741263000000|2025-03-06 12:10:00|6968.5|6965.7|6968.4|6964.6|6970.8|6967.5|6966.3|6963.5|1269
1741263300000|2025-03-06 12:15:00|6967.4|6964.5|6963.5|6959.7|6967.4|6964.5|6961.6|6958.8|551
1741263600000|2025-03-06 12:20:00|6963.6|6960.7|6965.7|6962.9|6971.6|6968.8|6962.7|6959.9|581
1741263900000|2025-03-06 12:25:00|6965.6|6961.8|6969.6|6965.8|6975.6|6972.7|6964.7|6961.8|794
1741264200000|2025-03-06 12:30:00|6971.5|6968.7|6961.6|6957.8|6971.5|6968.7|6958.6|6955.8|393
1741264500000|2025-03-06 12:35:00|6960.7|6957.9|6962.6|6959.8|6965.6|6962.7|6959.6|6956.8|255
1741264800000|2025-03-06 12:40:00|6962.5|6959.7|6968.3|6964.5|6971.2|6968.4|6959.7|6956.8|842
1741265100000|2025-03-06 12:45:00|6968.2|6965.4|6965.5|6962.7|6972.5|6969.7|6964.5|6961.5|787
1741265400000|2025-03-06 12:50:00|6965.3|6962.5|6961.5|6958.7|6965.6|6962.7|6960.5|6956.8|1048
1741265700000|2025-03-06 12:55:00|6962.2|6959.4|6959.6|6956.8|6963.3|6959.7|6955.5|6952.7|515
1741266000000|2025-03-06 13:00:00|6959.5|6956.7|6958.5|6955.7|6972.5|6969.7|6955.5|6952.7|1971
1741266300000|2025-03-06 13:05:00|6958.3|6955.5|6961.3|6958.5|6971.3|6968.4|6956|6952.7|1615
1741266600000|2025-03-06 13:10:00|6960.3|6957.5|6949.6|6946.8|6961.4|6958.6|6949.6|6946.8|1411
1741266900000|2025-03-06 13:15:00|6950.4|6947.6|6948.6|6945.8|6955.6|6952.6|6946.7|6943.9|1289
1741267200000|2025-03-06 13:20:00|6948.4|6945.6|6942.7|6939.9|6952.3|6948.8|6941.6|6938.8|1642
1741267500000|2025-03-06 13:25:00|6942.6|6939.8|6936.4|6933.6|6944.5|6940.9|6933.9|6930.9|2238
1741267800000|2025-03-06 13:30:00|6935|6931.2|6940.4|6937.6|6948.3|6945.4|6934.7|6930.9|922
1741268100000|2025-03-06 13:35:00|6941.4|6937.7|6945.3|6942.5|6953.3|6949.6|6940.4|6937.6|1239
1741268400000|2025-03-06 13:40:00|6945.4|6942.6|6941.2|6938.4|6951.3|6948.4|6939.3|6936.4|891
1741268700000|2025-03-06 13:45:00|6940.4|6937.6|6932.5|6929.7|6940.7|6937.6|6925.6|6922.7|1781
1741269000000|2025-03-06 13:50:00|6932.6|6929.8|6931.5|6928.7|6937.5|6934.6|6928.5|6925.6|1766
1741269300000|2025-03-06 13:55:00|6931.4|6928.6|6936.9|6934.1|6943.2|6939.6|6929.4|6926.6|4291
1741269600000|2025-03-06 14:00:00|6937|6934.2|6956.1|6953.3|6961|6957.3|6934.9|6931.2|2814
1741269900000|2025-03-06 14:05:00|6957|6954.2|6946.1|6943.3|6959|6955.3|6946|6943.2|1346
1741270200000|2025-03-06 14:10:00|6946.9|6944.1|6944.1|6941.3|6955.1|6952.3|6941.1|6938.3|1085
1741270500000|2025-03-06 14:15:00|6943.3|6940.5|6951.1|6948.3|6952.1|6949.3|6942.3|6939.3|1341
1741270800000|2025-03-06 14:20:00|6950.1|6947.3|6944.2|6940.4|6953.1|6950.3|6942.4|6939.6|1386
1741271100000|2025-03-06 14:25:00|6944.1|6941.3|6926.5|6922.7|6945.2|6942.3|6925.6|6922.7|2519
1741271400000|2025-03-06 14:30:00|6926.4|6923.6|6940.4|6936.6|6948.2|6944.4|6920.6|6917.7|2707
1741271700000|2025-03-06 14:35:00|6939.5|6936.7|6943.2|6940.4|6946.1|6942.8|6932.2|6929.4|2940
1741272000000|2025-03-06 14:40:00|6943.5|6940.7|6957.3|6954.5|6962.6|6959.4|6943.4|6940.6|1865
1741272300000|2025-03-06 14:45:00|6957.2|6954.4|6942.6|6938.8|6957.3|6954.4|6941.6|6938.7|1414
1741272600000|2025-03-06 14:50:00|6941.6|6937.8|6945.6|6942.8|6951.5|6948.7|6938.7|6935.8|1748
1741272900000|2025-03-06 14:55:00|6945.5|6942.7|6945.5|6942.7|6948.5|6945.5|6942.3|6939.5|1544
1741273200000|2025-03-06 15:00:00|6946.3|6942.5|6961.1|6958.3|6966.3|6963.5|6938.5|6935.7|2863
1741273500000|2025-03-06 15:05:00|6961.2|6958.4|6923.1|6919.3|6974.2|6971.4|6916.6|6913.5|8390
1741273800000|2025-03-06 15:10:00|6922.9|6920.1|6894.3|6891.5|6937.2|6934.3|6883|6880.2|10071
1741274100000|2025-03-06 15:15:00|6893.5|6890.7|6922.8|6920|6932.1|6929.3|6893.3|6890|6903
1741274400000|2025-03-06 15:20:00|6922.9|6920.1|6903.8|6901|6933.8|6931|6901.8|6899|3490
1741274700000|2025-03-06 15:25:00|6903.9|6901.1|6906.2|6903.4|6920.8|6917|6903.9|6901.1|2315
1741275000000|2025-03-06 15:30:00|6906|6903.2|6895.2|6892.4|6906|6903.2|6890.3|6887.4|3161
1741275300000|2025-03-06 15:35:00|6895.3|6891.5|6900.8|6898|6910.9|6908|6892.2|6888.5|2278
1741275600000|2025-03-06 15:40:00|6899.8|6897|6918.7|6915.9|6920.5|6917.7|6899.8|6897|2192
1741275900000|2025-03-06 15:45:00|6918.5|6915.7|6912.6|6908.8|6921.7|6918.7|6909.6|6906|1992
1741276200000|2025-03-06 15:50:00|6912.5|6909.7|6889.3|6886.5|6912.5|6909.7|6888.3|6885.3|2716
1741276500000|2025-03-06 15:55:00|6889.1|6886.3|6885.1|6882.3|6897.3|6894.5|6876.3|6873.5|3357
1741276800000|2025-03-06 16:00:00|6888|6884.2|6893|6890.2|6904|6901.2|6887.1|6884.2|1930
1741277100000|2025-03-06 16:05:00|6894|6891.2|6894|6891.2|6899|6896.2|6889.1|6886.2|1426
1741277400000|2025-03-06 16:10:00|6894.1|6890.3|6894.9|6892.1|6908.2|6905.1|6889.1|6886.3|3031
1741277700000|2025-03-06 16:15:00|6895|6892.2|6894.1|6891.3|6907.9|6904.9|6889.9|6887.1|2805
1741278000000|2025-03-06 16:20:00|6893.4|6890.6|6888.1|6884.3|6896.1|6893.3|6876.5|6873.7|2410
1741278300000|2025-03-06 16:25:00|6888.2|6884.4|6879|6876.2|6894|6891.2|6871.2|6868.4|9252
1741278600000|2025-03-06 16:30:00|6878.7|6875.9|6880.5|6876.7|6902.1|6899.2|6875.3|6871.7|8920
1741278900000|2025-03-06 16:35:00|6880.3|6876.5|6870|6867.2|6885.2|6882.4|6869.7|6866.9|6794
1741279200000|2025-03-06 16:40:00|6870.7|6867.9|6874.8|6872|6878.7|6875.9|6865.7|6862.9|1975
1741279500000|2025-03-06 16:45:00|6875|6872.2|6887|6884.2|6895.7|6892.9|6873.3|6870|2789
1741279800000|2025-03-06 16:50:00|6886.8|6884|6884.8|6881|6893.8|6890.2|6878.7|6875.2|1707
1741280100000|2025-03-06 16:55:00|6884.7|6880.9|6868.9|6865.1|6884.8|6882|6867.7|6864|1342
1741280400000|2025-03-06 17:00:00|6868.8|6866|6866.7|6863.9|6873.9|6871|6865.7|6862.1|2984
1741280700000|2025-03-06 17:05:00|6866.6|6863.8|6873.4|6870.6|6879.7|6876.9|6865.6|6862.8|2029
1741281000000|2025-03-06 17:10:00|6873.6|6870.8|6877.4|6874.6|6884.4|6881.6|6873.6|6870.6|2199
1741281300000|2025-03-06 17:15:00|6877.6|6874.8|6879.4|6876.6|6883.4|6880.6|6874.4|6871.6|712
1741281600000|2025-03-06 17:20:00|6881.6|6877.8|6913|6910.2|6921.9|6919.1|6880.6|6877.6|4434
1741281900000|2025-03-06 17:25:00|6912.9|6910.1|6928.9|6926.1|6937.8|6934.9|6910.8|6907.5|3896
1741282200000|2025-03-06 17:30:00|6929|6925.2|6910.2|6907.4|6935.9|6932.6|6908.3|6905.5|2734
1741282500000|2025-03-06 17:35:00|6910.3|6907.5|6904.3|6901.5|6912.2|6909.4|6897.3|6894.5|1488
1741282800000|2025-03-06 17:40:00|6904.2|6901.4|6917|6914.2|6922|6919.1|6903.3|6900|1044
1741283100000|2025-03-06 17:45:00|6916|6913.2|6907.8|6904|6916.2|6913.4|6904|6901.1|1646
1741283400000|2025-03-06 17:50:00|6907.9|6904.1|6916.9|6914.1|6925.9|6922.6|6906.9|6904|2202
1741283700000|2025-03-06 17:55:00|6917|6913.2|6928.6|6925.8|6931.8|6928.8|6915|6912.2|1126
1741284000000|2025-03-06 18:00:00|6929.6|6926.3|6934.9|6932.1|6939.5|6936.6|6928.8|6925.7|1034
1741284300000|2025-03-06 18:05:00|6934.8|6932|6940.6|6937.8|6942.6|6939|6930.8|6928|1301
1741284600000|2025-03-06 18:10:00|6941.5|6937.7|6935.6|6932.8|6942.6|6939.7|6934.6|6931.7|524
1741284900000|2025-03-06 18:15:00|6935.8|6933|6935.6|6932.8|6936.6|6933.8|6925.7|6922.8|735
1741285200000|2025-03-06 18:20:00|6934.7|6931.9|6932.6|6929.8|6935.6|6931.9|6927.6|6924.8|617
1741285500000|2025-03-06 18:25:00|6933.4|6930.6|6933.7|6929.9|6939.6|6936.8|6930.6|6927.8|1085
1741285800000|2025-03-06 18:30:00|6933.6|6930.8|6933.7|6930.9|6943.6|6940.8|6931.7|6928.8|902
1741286100000|2025-03-06 18:35:00|6932.9|6929.9|6933.6|6930.8|6941.6|6938.7|6931.7|6928.9|2165
1741286400000|2025-03-06 18:40:00|6933.3|6930.5|6930.5|6927.7|6933.6|6930.7|6924.6|6921.7|2966
1741286700000|2025-03-06 18:45:00|6930.6|6927.8|6928.6|6925.8|6941.5|6938.5|6928.6|6925.7|706
1741287000000|2025-03-06 18:50:00|6929.3|6926.5|6942.2|6939.4|6948.5|6945.5|6928.6|6925.8|1217
1741287300000|2025-03-06 18:55:00|6942.3|6939.5|6935.1|6932.3|6948.3|6945.5|6934.1|6931.2|1695
1741287600000|2025-03-06 19:00:00|6935.2|6931.4|6927.2|6923.4|6940.1|6937.1|6925.3|6922.4|883
1741287900000|2025-03-06 19:05:00|6926.3|6923.5|6937.1|6933.3|6937.1|6933.4|6926.3|6923.4|487
1741288200000|2025-03-06 19:10:00|6936.9|6934.1|6935.1|6932.3|6939.2|6936.3|6934.8|6931.1|945
1741288500000|2025-03-06 19:15:00|6935.9|6933.1|6934.1|6931.3|6939.9|6937.1|6930.2|6926.9|862
1741288800000|2025-03-06 19:20:00|6935.1|6930.3|6936|6933.2|6939.1|6936.3|6932.1|6928.3|964
1741289100000|2025-03-06 19:25:00|6936.2|6933.4|6937.5|6934.7|6941|6938.2|6931.9|6929.1|5832
1741289400000|2025-03-06 19:30:00|6938.4|6934.6|6943.8|6941|6946.8|6944|6934.8|6931.9|1785
1741289700000|2025-03-06 19:35:00|6943.7|6940.9|6948.7|6945.9|6948.8|6946|6941.8|6938.9|875
1741290000000|2025-03-06 19:40:00|6947.8|6945|6952.8|6949|6955.7|6952.4|6946.8|6944|564
1741290300000|2025-03-06 19:45:00|6951.9|6949.1|6943.8|6940|6957.5|6954.6|6938.9|6936.1|1544
1741290600000|2025-03-06 19:50:00|6943.6|6940.8|6955.6|6952.8|6957.6|6954.7|6943.6|6940.8|1035
1741290900000|2025-03-06 19:55:00|6955.5|6951.8|6948.5|6944.7|6956.5|6953.2|6947.6|6944.7|1037
1741291200000|2025-03-06 20:00:00|6948.6|6944.8|6948.6|6944.8|6950.6|6947.7|6943.9|6940.6|1566
1741291500000|2025-03-06 20:05:00|6948.5|6944.7|6944.5|6941.7|6948.5|6944.8|6942.6|6939.7|414
1741291800000|2025-03-06 20:10:00|6944.4|6941.6|6943.5|6939.7|6946|6942.7|6940.6|6937.7|208
1741292100000|2025-03-06 20:15:00|6942.5|6939.6|6943.6|6940.8|6945.6|6942.7|6942.5|6939.6|122
1741292400000|2025-03-06 20:20:00|6943.5|6940.7|6940.5|6937.7|6945.6|6942.7|6938.6|6935.3|220
1741292700000|2025-03-06 20:25:00|6940.6|6936.8|6938.6|6935.8|6943.6|6940.7|6937.7|6934.8|276
1741293000000|2025-03-06 20:30:00|6938.7|6935.9|6933.6|6929.8|6941.6|6937.9|6930.6|6927.8|1057
1741293300000|2025-03-06 20:35:00|6933.5|6930.7|6937.7|6934.9|6940|6936.7|6931.6|6928.7|432
1741293600000|2025-03-06 20:40:00|6937.6|6934.8|6924.6|6921.8|6937.6|6934.8|6922.7|6919.7|746
1741293900000|2025-03-06 20:45:00|6924.5|6921.7|6932.6|6929.8|6933.6|6930.7|6922.5|6919.7|711
1741294200000|2025-03-06 20:50:00|6933.5|6929.7|6928.8|6926|6935.5|6931.8|6927.8|6924.9|551
1741294500000|2025-03-06 20:55:00|6929|6926.2|6925.7|6922.9|6932.7|6929|6925.7|6922.9|1176
1741294800000|2025-03-06 21:00:00|6925.8|6923|6930.8|6927|6931.7|6928|6925.8|6922.9|542
1741295100000|2025-03-06 21:05:00|6930.7|6927.9|6931.7|6928.9|6932.8|6929.9|6929.7|6926.1|67
1741295400000|2025-03-06 21:10:00|6932.7|6927.9|6932.6|6928.8|6932.7|6929.9|6929.7|6925.9|491
1741295700000|2025-03-06 21:15:00|6931.8|6928|6932.7|6928.9|6933.7|6930|6931.6|6927.9|63
1741296000000|2025-03-06 21:20:00|6932.8|6929.9|6941.7|6938.9|6942.7|6938.9|6931.7|6928|197
1741296300000|2025-03-06 21:25:00|6941.8|6937.9|6940.9|6938.1|6941.9|6939|6938.5|6934.9|53
1741296600000|2025-03-06 21:30:00|6940.8|6938|6939.8|6936|6941.8|6938|6934.7|6931|657
1741296900000|2025-03-06 21:35:00|6939.7|6936.9|6936.8|6934|6943.7|6940.9|6936.8|6933.9|128
1741297200000|2025-03-06 21:40:00|6937.7|6933.9|6936.8|6933|6938.7|6935|6934.5|6930.8|373
1741297500000|2025-03-06 21:45:00|6936.9|6933.1|6935.8|6933|6937.9|6935|6933.8|6930.1|99
1741297800000|2025-03-06 21:50:00|6935.9|6932.1|6936.8|6933|6936.9|6934|6932.6|6929.8|76
1741298100000|2025-03-06 21:55:00|6937.6|6934|6933.8|6930|6938.6|6935|6929.8|6926.8|129
1741298400000|2025-03-06 22:00:00|6933.3|6929.5|6933.3|6929.5|6933.3|6929.5|6932.8|6929|1
1741298700000|2025-03-06 22:05:00|6933.8|6930|6935.6|6931.8|6936.6|6932.8|6933.8|6930|49
1741299000000|2025-03-06 22:10:00|6935.7|6931.9|6935.7|6931.9|6935.7|6931.9|6935.7|6931.9|1
1741299300000|2025-03-06 22:15:00|6936.6|6932.8|6935.1|6931.3|6936.6|6932.8|6935.1|6931.3|3
1741299600000|2025-03-06 22:20:00|6934.7|6930.9|6935.1|6931.3|6935.1|6931.3|6934.7|6930.9|0
1741299900000|2025-03-06 22:25:00|6935.2|6931.4|6935.2|6931.4|6935.2|6931.4|6935.2|6931.4|0
1741300200000|2025-03-06 22:30:00|6936.3|6932.5|6936.7|6932.9|6936.7|6932.9|6936.3|6932.5|1
1741300500000|2025-03-06 22:35:00|6937.1|6933.3|6937.1|6933.3|6937.1|6933.3|6937.1|6933.3|28
1741301100000|2025-03-06 22:45:00|6936.3|6932.5|6936.7|6932.9|6936.7|6932.9|6936.3|6932.5|4
1741301400000|2025-03-06 22:50:00|6937.1|6933.3|6937.3|6933.5|6938.7|6934.9|6934.6|6931.8|104
1741301700000|2025-03-06 22:55:00|6937.7|6933.9|6937.8|6930|6937.8|6933.9|6933.3|6928.5|17
1741309200000|2025-03-07 01:00:00|6930.1|6922.3|6922.8|6919|6931.9|6926.8|6919.8|6916.9|758
1741309500000|2025-03-07 01:05:00|6922|6919.2|6926.8|6924|6927.8|6924.1|6921|6918|176
1741309800000|2025-03-07 01:10:00|6926.9|6924.1|6936.7|6932.9|6936.7|6932.9|6925.9|6923|178
1741310100000|2025-03-07 01:15:00|6935.7|6932.6|6940.5|6936.7|6945.7|6942.7|6935.4|6931.8|251
1741310400000|2025-03-07 01:20:00|6940.4|6937.6|6940.4|6937.6|6943.4|6940.6|6939.4|6936.2|155
1741310700000|2025-03-07 01:25:00|6939.5|6936.6|6948.3|6945.5|6950.4|6946.7|6939.5|6936.6|480
1741311000000|2025-03-07 01:30:00|6948.4|6945.6|6946.5|6943.7|6950.7|6947.7|6945.3|6941.6|325
1741311300000|2025-03-07 01:35:00|6946.7|6942.9|6950.5|6947.7|6950.7|6947.7|6944.5|6941.7|126
1741311600000|2025-03-07 01:40:00|6950.7|6947.9|6951.6|6947.8|6952.5|6949.7|6947.5|6944.7|257
1741311900000|2025-03-07 01:45:00|6951.5|6947.7|6946.6|6943.8|6951.5|6947.7|6946.6|6943.7|156
1741312200000|2025-03-07 01:50:00|6947.5|6944.7|6946.6|6943.8|6948.6|6945.8|6946.6|6943.7|95
1741312500000|2025-03-07 01:55:00|6947.6|6944.8|6944.5|6941.7|6948.6|6945.8|6944.5|6941.7|266
1741312800000|2025-03-07 02:00:00|6943.8|6941|6947.6|6944.8|6948.6|6945.8|6943.6|6940.8|216
1741313100000|2025-03-07 02:05:00|6948.5|6944.7|6946.6|6943.8|6952.5|6949.7|6946.5|6943.7|295
1741313400000|2025-03-07 02:10:00|6946.5|6943.7|6946.4|6943.6|6947.6|6944.7|6944.5|6941.6|104
1741313700000|2025-03-07 02:15:00|6946.5|6943.7|6948.5|6945.7|6950.4|6946.7|6945.5|6941.7|50
1741314000000|2025-03-07 02:20:00|6949.4|6945.6|6949.5|6946.7|6950.5|6947.7|6947.5|6944.5|81
1741314300000|2025-03-07 02:25:00|6949.3|6946.5|6948.3|6945.5|6950.5|6947.7|6947.5|6943.8|33
1741314600000|2025-03-07 02:30:00|6948.5|6945.7|6950.2|6946.4|6951.2|6947.5|6944.2|6941.3|236
1741314900000|2025-03-07 02:35:00|6950.1|6947.3|6956.3|6952.5|6956.3|6953.5|6949.2|6945.5|84
1741315200000|2025-03-07 02:40:00|6956.2|6953.4|6957.3|6954.5|6958.3|6955.5|6954.2|6950.5|78
1741315500000|2025-03-07 02:45:00|6956.3|6953.5|6957.3|6954.5|6958.7|6955.5|6956.2|6953.4|29
1741315800000|2025-03-07 02:50:00|6957.2|6954.4|6959.1|6956.3|6959.2|6956.4|6957.2|6954.4|226
1741316100000|2025-03-07 02:55:00|6959|6956.2|6960|6956.2|6961|6958.2|6959|6956.2|93
1741316400000|2025-03-07 03:00:00|6959.2|6956.4|6955.3|6951.5|6961.2|6957.4|6954.3|6951.4|1189
1741316700000|2025-03-07 03:05:00|6954.4|6951.6|6957.3|6953.5|6958.2|6954.5|6954.4|6951.4|25
1741317000000|2025-03-07 03:10:00|6956.4|6953.6|6953.3|6949.5|6957.3|6953.6|6951.3|6948.5|66
1741317300000|2025-03-07 03:15:00|6952.4|6949.6|6947.4|6944.6|6954.3|6950.6|6947.4|6944.5|41
1741317600000|2025-03-07 03:20:00|6948.3|6944.5|6950.4|6947.6|6950.4|6947.6|6945.3|6942.5|164
1741317900000|2025-03-07 03:25:00|6950.3|6947.5|6949.4|6946.6|6951.4|6948.6|6947.4|6944.5|74
1741318200000|2025-03-07 03:30:00|6950.3|6946.5|6950.3|6946.5|6950.4|6947.6|6947.4|6944.5|18
1741318500000|2025-03-07 03:35:00|6949.3|6946.6|6950.4|6947.6|6953.4|6949.6|6949.3|6946.5|53
1741318800000|2025-03-07 03:40:00|6951.3|6947.5|6944.5|6940.7|6951.4|6948.5|6943.4|6939.7|177
1741319100000|2025-03-07 03:45:00|6943.5|6940.6|6940.4|6937.6|6944.4|6940.7|6940.4|6937.5|62
1741319400000|2025-03-07 03:50:00|6941.3|6937.5|6941.2|6938.4|6941.4|6938.6|6938.5|6935.5|78
1741319700000|2025-03-07 03:55:00|6941.4|6938.6|6942.2|6939.4|6944.2|6941.4|6941.4|6938.4|135
1741320000000|2025-03-07 04:00:00|6942.4|6938.6|6942.4|6938.6|6944.4|6940.6|6940.4|6937.4|48
1741320300000|2025-03-07 04:05:00|6941.4|6938.4|6942.2|6938.4|6942.4|6939.6|6940.4|6937.4|29
1741320600000|2025-03-07 04:10:00|6942.4|6938.6|6943.4|6939.6|6943.4|6940.4|6940.1|6936.4|18
1741320900000|2025-03-07 04:15:00|6942.5|6939.7|6940.4|6936.6|6943.4|6939.7|6938.4|6934.7|74
1741321200000|2025-03-07 04:20:00|6939.5|6936.7|6941.3|6938.5|6942.3|6939.4|6939.5|6936.4|114
1741321500000|2025-03-07 04:25:00|6942.2|6939.4|6938.5|6935.7|6942.3|6939.5|6938.5|6935.7|45
1741321800000|2025-03-07 04:30:00|6939.2|6936.4|6938.6|6935.8|6940.5|6936.8|6938.5|6935.7|18
1741322100000|2025-03-07 04:35:00|6939.5|6935.7|6940.5|6937.7|6942.5|6938.8|6939.3|6935.7|11
1741322400000|2025-03-07 04:40:00|6939.6|6936.8|6939.6|6936.8|6940.5|6937.7|6938.5|6935.5|26
1741322700000|2025-03-07 04:45:00|6940.5|6936.7|6936.6|6933.8|6941.5|6937.8|6935.7|6932.9|387
1741323000000|2025-03-07 04:50:00|6937.5|6933.7|6934.6|6930.8|6937.6|6933.9|6933.7|6930.8|116
1741323300000|2025-03-07 04:55:00|6933.7|6931.8|6936.6|6932.8|6936.7|6933.8|6933.4|6930.6|132
1741323600000|2025-03-07 05:00:00|6935.7|6932.9|6937.6|6934.8|6937.6|6934.8|6934.6|6931.8|47
1741323900000|2025-03-07 05:05:00|6937.7|6934.9|6940.4|6937.6|6940.6|6937.6|6937.6|6934.8|95
1741324200000|2025-03-07 05:10:00|6940.6|6937.8|6942.7|6939.9|6942.7|6939.9|6939.6|6936.6|91
1741324500000|2025-03-07 05:15:00|6943.6|6939.8|6944.4|6941.6|6944.6|6941.6|6941.4|6938.6|39
1741324800000|2025-03-07 05:20:00|6945.6|6941.8|6946.5|6943.7|6946.6|6943.8|6944.6|6941.6|118
1741325100000|2025-03-07 05:25:00|6946.4|6943.6|6944.5|6941.7|6946.5|6943.7|6944.4|6940.7|70
1741325400000|2025-03-07 05:30:00|6945.4|6941.6|6946.5|6942.7|6946.7|6943.9|6944.4|6940.7|107
1741325700000|2025-03-07 05:35:00|6946.7|6942.9|6943.7|6940.9|6946.7|6943.7|6943.5|6940.7|32
1741326000000|2025-03-07 05:40:00|6943.5|6940.7|6943.5|6940.7|6944.5|6940.9|6941.5|6938.7|22
1741326300000|2025-03-07 05:45:00|6943.7|6940.9|6942.7|6939.9|6945.5|6941.9|6941.7|6938.7|66
1741326600000|2025-03-07 05:50:00|6942.5|6939.7|6941.5|6938.7|6943.7|6940.7|6940.5|6937.7|36
1741326900000|2025-03-07 05:55:00|6942.5|6938.9|6941.6|6938.8|6944.7|6941.7|6941.5|6938.7|25
1741327200000|2025-03-07 06:00:00|6942.5|6938.7|6942.5|6938.7|6944.6|6941.7|6941.4|6938.6|149
1741327500000|2025-03-07 06:05:00|6942.4|6939.6|6944.5|6941.7|6946.5|6943.7|6941.5|6938.7|314
1741327800000|2025-03-07 06:10:00|6944.4|6941.6|6945.4|6941.6|6947.6|6944.7|6942.5|6939.6|250
1741328100000|2025-03-07 06:15:00|6945.5|6942.7|6950.5|6947.7|6951.5|6947.8|6944.5|6941.6|102
1741328400000|2025-03-07 06:20:00|6951.4|6947.6|6955.2|6952.4|6957.4|6954.4|6950.4|6947.4|523
1741328700000|2025-03-07 06:25:00|6955.4|6951.4|6951.2|6947.4|6955.4|6952.4|6950.2|6947.3|128
1741329000000|2025-03-07 06:30:00|6951.1|6948.3|6944.5|6941.7|6952.2|6948.5|6944.3|6941.4|155
1741329300000|2025-03-07 06:35:00|6944.3|6941.5|6940.3|6937.5|6947.3|6944.4|6940.3|6937.5|131
1741329600000|2025-03-07 06:40:00|6941.2|6937.4|6941.2|6938.4|6944.2|6940.5|6941.2|6937.4|98
1741329900000|2025-03-07 06:45:00|6941.3|6938.5|6939.2|6936.4|6942.5|6939.5|6936.3|6933.5|185
1741330200000|2025-03-07 06:50:00|6939.3|6936.5|6942.2|6938.4|6944.2|6941.3|6939.3|6936.5|118
1741330500000|2025-03-07 06:55:00|6942.1|6939.3|6947|6944.2|6947.2|6944.2|6940.2|6937.4|702
1741330800000|2025-03-07 07:00:00|6946.2|6942.4|6945.2|6942.4|6947|6944.2|6941.2|6938.2|226
1741331100000|2025-03-07 07:05:00|6946|6942.2|6965.9|6963.1|6966.8|6963.2|6945.2|6942.2|650
1741331400000|2025-03-07 07:10:00|6966|6962.2|6964.9|6962.1|6967.9|6965.1|6963.9|6961.1|344
1741331700000|2025-03-07 07:15:00|6963.9|6961.1|6966.9|6964.1|6968.9|6966|6963.9|6961.1|336
1741332000000|2025-03-07 07:20:00|6966.8|6964|6970.5|6967.7|6971.6|6968.3|6966.8|6963.1|605
1741332300000|2025-03-07 07:25:00|6971.5|6968|6976.6|6973.8|6979.8|6977|6970.8|6967.7|832
1741332600000|2025-03-07 07:30:00|6976.5|6973.7|6978.5|6975.7|6978.5|6975.7|6972.6|6969.7|346
1741332900000|2025-03-07 07:35:00|6979.6|6975.8|6980.7|6977.9|6984.5|6981.7|6977.3|6973.7|589
1741333200000|2025-03-07 07:40:00|6980.6|6977.8|6982.5|6979.7|6984.5|6981.7|6980.5|6977.5|492
1741333500000|2025-03-07 07:45:00|6982.6|6979.8|6990.5|6986.7|6992.9|6988.7|6982.6|6979.8|1334
1741333800000|2025-03-07 07:50:00|6989.5|6986.8|6991.6|6988.8|6992.7|6989.9|6987.6|6984.7|628
1741334100000|2025-03-07 07:55:00|6991.5|6988.7|6987.4|6983.6|6991.5|6988.7|6982.6|6979.3|866
1741334400000|2025-03-07 08:00:00|6987.6|6983.8|6985.7|6982.9|6990.8|6987.9|6979.7|6976.8|1320
1741334700000|2025-03-07 08:05:00|6986.7|6983.8|6988.4|6985.6|6989.6|6986.6|6982.7|6979.9|1228
1741335000000|2025-03-07 08:10:00|6989.4|6986.6|7000|6996.2|7003|7000.1|6984.6|6981.8|2710
1741335300000|2025-03-07 08:15:00|7000.2|6996.4|6996.3|6993.5|7002.3|6998.6|6993.3|6990.5|1366
1741335600000|2025-03-07 08:20:00|6996.4|6992.6|6984.3|6981.5|6996.7|6993.5|6982.3|6979.5|1847
1741335900000|2025-03-07 08:25:00|6984.4|6981.6|6990.1|6987.3|6992.1|6989.3|6983.3|6980.3|5285
1741336200000|2025-03-07 08:30:00|6990.9|6988.1|7014.1|7011.3|7016.9|7014.1|6990.9|6988.1|5153
1741336500000|2025-03-07 08:35:00|7014|7011.2|7016|7012.2|7020.7|7017.8|7013.5|7010.2|2755
1741336800000|2025-03-07 08:40:00|7015.9|7013.1|7017|7014.2|7017|7014.2|7007.1|7004.2|1427
1741337100000|2025-03-07 08:45:00|7016.9|7014.1|7019.1|7015.3|7019.3|7016.3|7012.1|7009.3|1018
1741337400000|2025-03-07 08:50:00|7019|7016.2|7014.8|7012|7020.1|7016.5|7009.1|7006.3|1924
1741337700000|2025-03-07 08:55:00|7014|7011.2|7012|7009.2|7018|7015|7011.8|7009|502
1741338000000|2025-03-07 09:00:00|7011.8|7009|7019.1|7016.3|7022.1|7019.2|7010|7007.2|1317
1741338300000|2025-03-07 09:05:00|7018.6|7015.8|7014.4|7011.6|7018.6|7015.8|7009.1|7005.4|1545
1741338600000|2025-03-07 09:10:00|7015.2|7011.4|7027|7024.2|7027.1|7024.3|7015.1|7011.4|1099
1741338900000|2025-03-07 09:15:00|7026.8|7024|7030|7027.2|7030.2|7027.3|7025.1|7022.2|1226
1741339200000|2025-03-07 09:20:00|7029.8|7027|7018.2|7014.4|7030.1|7027.3|7013.4|7010.4|2130
1741339500000|2025-03-07 09:25:00|7018.1|7015.3|7020.3|7017.5|7022.3|7019.5|7011.6|7008.8|1034
1741339800000|2025-03-07 09:30:00|7020.1|7017.3|7028.5|7025.7|7028.6|7025.8|7019.5|7016.7|828
1741340100000|2025-03-07 09:35:00|7029.2|7026.4|7016.6|7013.8|7029.5|7026.7|7016.6|7013.7|551
1741340400000|2025-03-07 09:40:00|7016.7|7013.9|7018.6|7015.8|7021.5|7018.2|7013.6|7010.8|428
1741340700000|2025-03-07 09:45:00|7018.5|7015.7|7025.8|7023|7029.3|7026.5|7017.3|7013.7|2725
1741341000000|2025-03-07 09:50:00|7025.3|7022.5|7022.6|7019.8|7027.3|7024.5|7021.5|7018.5|1510
1741341300000|2025-03-07 09:55:00|7023.5|7019.7|7031|7028.2|7032.3|7029.5|7022.6|7019.7|958
1741341600000|2025-03-07 10:00:00|7031.2|7028.4|7020.6|7017.8|7031.3|7028.5|7019.6|7016.8|1195
1741341900000|2025-03-07 10:05:00|7020.7|7016.9|7032.3|7029.5|7032.3|7029.5|7020.4|7016.9|671
1741342200000|2025-03-07 10:10:00|7031.3|7028.5|7032.3|7028.5|7035.3|7032.5|7030.3|7027.4|1148
1741342500000|2025-03-07 10:15:00|7031.3|7028.4|7025.3|7022.5|7032.3|7029.5|7021.6|7018.6|935
1741342800000|2025-03-07 10:20:00|7026|7023.2|7023.6|7020.8|7029.4|7026.4|7019.6|7016.8|941
1741343100000|2025-03-07 10:25:00|7024.3|7021.5|7034.1|7030.3|7035.3|7032.5|7022.6|7019.6|1155
1741343400000|2025-03-07 10:30:00|7034.3|7031.3|7035.4|7031.6|7037.3|7034.5|7028.5|7025.6|1654
1741343700000|2025-03-07 10:35:00|7035.3|7032.5|7043|7040.2|7045|7042.2|7035.3|7031.6|1608
1741344000000|2025-03-07 10:40:00|7041|7038.2|7044.3|7041.5|7044.3|7041.5|7035.1|7031.3|1404
1741344300000|2025-03-07 10:45:00|7044.1|7041.3|7051.7|7048.9|7051.7|7048.9|7044.1|7041.3|1115
1741344600000|2025-03-07 10:50:00|7052|7049.2|7054|7051.2|7057.5|7054.5|7051|7048.2|1518
1741344900000|2025-03-07 10:55:00|7054.2|7051.4|7057|7054.2|7058.2|7055.4|7053.2|7050.3|679
1741345200000|2025-03-07 11:00:00|7057.7|7054.9|7050.1|7046.3|7063.1|7060.2|7048.2|7045.3|2225
1741345500000|2025-03-07 11:05:00|7049.2|7046.4|7052.2|7049.4|7055.2|7052.4|7048.2|7045.4|518
1741345800000|2025-03-07 11:10:00|7053.2|7050.4|7057.2|7054.4|7058.2|7055.4|7050|7046.4|451
1741346100000|2025-03-07 11:15:00|7057.1|7054.3|7055.1|7052.3|7060.2|7057.4|7054.2|7051.3|333
1741346400000|2025-03-07 11:20:00|7055.2|7052.4|7047.4|7044.6|7058.2|7055.4|7047.2|7044.4|1189
1741346700000|2025-03-07 11:25:00|7047.2|7044.4|7041.5|7038.7|7048.6|7045.7|7038.5|7035.7|1321
1741347000000|2025-03-07 11:30:00|7041.3|7038.5|7042.5|7039.7|7042.5|7039.7|7039.3|7036.4|378
1741347300000|2025-03-07 11:35:00|7042.3|7039.5|7042.2|7039.4|7042.5|7039.7|7039.2|7035.5|423
1741347600000|2025-03-07 11:40:00|7042.3|7039.5|7042.2|7039.4|7046.2|7042.5|7037.2|7034.4|1342
1741347900000|2025-03-07 11:45:00|7042.9|7040.1|7040.2|7037.4|7046.1|7043.3|7040.1|7037.1|225
1741348200000|2025-03-07 11:50:00|7040.1|7036.3|7042|7038.2|7044|7041.2|7039.1|7036.3|267
1741348500000|2025-03-07 11:55:00|7040.9|7038.1|7032.9|7030.1|7040.9|7038.1|7030|7027.1|954
1741348800000|2025-03-07 12:00:00|7033|7029.2|7032.9|7030.1|7035.9|7033.1|7025|7022.2|1024
1741349100000|2025-03-07 12:05:00|7033|7029.2|7029|7026.2|7033|7030.1|7024.2|7021.4|743
1741349400000|2025-03-07 12:10:00|7028.9|7026.1|7024|7020.2|7031|7027.7|7022|7019.2|354
1741349700000|2025-03-07 12:15:00|7024.2|7021.4|7023|7019.2|7028.2|7025.4|7018.3|7015.4|1058
1741350000000|2025-03-07 12:20:00|7022.2|7019.4|7023.1|7019.3|7025.2|7022.4|7021.9|7019.1|303
1741350300000|2025-03-07 12:25:00|7022.1|7018.3|7019.4|7016.6|7023.1|7020.2|7017.1|7014.3|485
1741350600000|2025-03-07 12:30:00|7020.3|7016.5|7027.3|7024.5|7028.3|7025.5|7017.1|7014.3|788
1741350900000|2025-03-07 12:35:00|7027.1|7024.3|7031.1|7027.3|7033.1|7030.3|7027.1|7024.2|631
1741351200000|2025-03-07 12:40:00|7031.3|7028.3|7030.3|7027.5|7033.1|7030.3|7026.1|7022.5|392
1741351500000|2025-03-07 12:45:00|7030.1|7027.3|7037|7033.2|7038.1|7035.2|7029.1|7025.5|699
1741351800000|2025-03-07 12:50:00|7037.1|7034.2|7045|7041.2|7062.8|7060|7034|7031.2|4389
1741352100000|2025-03-07 12:55:00|7045.1|7041.3|7048|7045.2|7053|7050.2|7043.1|7040.2|702
1741352400000|2025-03-07 13:00:00|7048.1|7045.3|7041.2|7037.4|7048.1|7045.3|7035.1|7031.4|1318
1741352700000|2025-03-07 13:05:00|7040.2|7037.3|7030.2|7027.4|7044|7040.3|7029.2|7026.3|1852
1741353000000|2025-03-07 13:10:00|7031.1|7027.3|7028.2|7025.4|7032.2|7028.4|7022.4|7019.4|688
1741353300000|2025-03-07 13:15:00|7028.4|7025.6|7024.1|7020.3|7030.2|7027.4|7023.1|7020.3|586
1741353600000|2025-03-07 13:20:00|7024.2|7021.3|7019.6|7016.8|7026.2|7023.4|7014.6|7011.8|2939
1741353900000|2025-03-07 13:25:00|7022.6|7018.8|7021.2|7017.4|7027.2|7024.4|7016.4|7012.8|2187
1741354200000|2025-03-07 13:30:00|7021.4|7017.6|7035.3|7032.5|7040.2|7037.4|7019.5|7015.7|3737
1741354500000|2025-03-07 13:35:00|7035.2|7032.4|7036.2|7032.4|7042.3|7038.5|7027.3|7024.5|974
1741354800000|2025-03-07 13:40:00|7037.2|7033.4|7040.1|7036.3|7044.1|7040.3|7034.6|7031.5|1007
1741355100000|2025-03-07 13:45:00|7041.1|7037.3|7035.1|7031.3|7043.2|7040.4|7032.2|7029.3|628
1741355400000|2025-03-07 13:50:00|7034.2|7031.4|7030|7026.2|7038.2|7035.3|7027|7023.4|1072
1741355700000|2025-03-07 13:55:00|7030.2|7026.4|7014.3|7011.5|7030.2|7027.4|7014.3|7011.5|953
1741356000000|2025-03-07 14:00:00|7014.2|7011.4|7030.2|7026.4|7030.2|7027.2|7005.3|7002.3|3241
1741356300000|2025-03-07 14:05:00|7029.2|7027.2|7023.2|7020.4|7036.5|7031.7|7021|7017.4|1135
1741356600000|2025-03-07 14:10:00|7023.3|7020.5|7029|7026.2|7031.9|7029.1|7021|7017.4|980
1741356900000|2025-03-07 14:15:00|7029.7|7026.9|7060.6|7057.8|7078.5|7075.7|7027.7|7024.1|9083
1741357200000|2025-03-07 14:20:00|7060.7|7056.9|7076.1|7073.3|7081.3|7077.7|7055.9|7052.8|4284
1741357500000|2025-03-07 14:25:00|7075.6|7072.8|7074.6|7070.8|7086.5|7083.7|7071.6|7068.8|3289
1741357800000|2025-03-07 14:30:00|7073.7|7070.9|7074.6|7071.8|7084.6|7081.7|7068.7|7065.8|2359
1741358100000|2025-03-07 14:35:00|7076.6|7072.8|7076.6|7073.8|7079.7|7076.9|7064.9|7061.9|2860
1741358400000|2025-03-07 14:40:00|7076.7|7072.9|7079.6|7075.8|7081.9|7078.9|7074.7|7071.8|2310
1741358700000|2025-03-07 14:45:00|7078.6|7075.6|7093.6|7090.8|7100.6|7097.6|7074.7|7071.8|4745
1741359000000|2025-03-07 14:50:00|7093.4|7090.6|7085.7|7081.9|7094.6|7091.8|7081.6|7078.8|1303
1741359300000|2025-03-07 14:55:00|7085.6|7082.8|7092.4|7089.6|7098.4|7095.5|7081.7|7078.9|2384
1741359600000|2025-03-07 15:00:00|7093.4|7089.8|7095.7|7091.9|7099.6|7096.6|7082.7|7079.9|2705
1741359900000|2025-03-07 15:05:00|7094.8|7092|7115.4|7112.6|7120.7|7117.9|7088.7|7085|3956
1741360200000|2025-03-07 15:10:00|7115.5|7112.7|7120.1|7117.3|7125.5|7122.6|7113.5|7110.6|4780
1741360500000|2025-03-07 15:15:00|7119.4|7116.6|7109.7|7105.9|7120.7|7117.9|7104.7|7101.7|2553
1741360800000|2025-03-07 15:20:00|7109|7106.9|7113.7|7110.9|7113.8|7111|7099.8|7097|1724
1741361100000|2025-03-07 15:25:00|7112.7|7109.9|7125.4|7121.6|7126.4|7123.6|7108.8|7105.9|2948
1741361400000|2025-03-07 15:30:00|7125.2|7122.6|7112.4|7109.6|7125.5|7122.6|7106.7|7103.7|2760
1741361700000|2025-03-07 15:35:00|7113.4|7109.7|7093.4|7090.6|7113.4|7109.7|7091.4|7088.4|3401
1741362000000|2025-03-07 15:40:00|7092.7|7089.9|7094.5|7090.7|7098.4|7095.6|7088.4|7085.6|1919
1741362300000|2025-03-07 15:45:00|7093.6|7090.8|7046.8|7044|7102.5|7099.6|7041.8|7039|9137
1741362600000|2025-03-07 15:50:00|7046.6|7043.8|7044.9|7042.1|7047.9|7044.8|6993.3|6990.5|14928
1741362900000|2025-03-07 15:55:00|7044.8|7041.1|7067.6|7064.8|7069.8|7066.8|7043.9|7041.1|3881
1741363200000|2025-03-07 16:00:00|7067.8|7065|7042.9|7040.1|7067.8|7065|7036|7032.2|3245
1741363500000|2025-03-07 16:05:00|7043|7040.2|7045|7042.2|7052|7048.7|7035|7032.2|2274
1741363800000|2025-03-07 16:10:00|7045.2|7041.4|7047.9|7044.1|7050|7047.2|7034|7030.7|1350
1741364100000|2025-03-07 16:15:00|7048|7044.2|7042.9|7039.1|7059|7056.2|7041|7038.1|1812
1741364400000|2025-03-07 16:20:00|7042|7039.2|7046.9|7044.1|7055.7|7052.9|7041|7038.1|1755
1741364700000|2025-03-07 16:25:00|7046.2|7043.4|7048.9|7046.1|7048.9|7046.1|7019.2|7015.9|5436
1741365000000|2025-03-07 16:30:00|7048.7|7045.9|7049.9|7046.1|7056.7|7053.1|7045.7|7042.1|3070
1741365300000|2025-03-07 16:35:00|7049.7|7046.9|7052|7049.2|7060.7|7057.1|7047.9|7045.1|1618
1741365600000|2025-03-07 16:40:00|7051.9|7049.1|7020|7017.2|7052|7049.1|7018.5|7015.2|2135
1741365900000|2025-03-07 16:45:00|7019.6|7016.8|7014|7011.2|7023.1|7020.2|7012.9|7009.8|1596
1741366200000|2025-03-07 16:50:00|7015|7012.2|7017.8|7015|7023|7020.2|7012.8|7010|1138
1741366500000|2025-03-07 16:55:00|7018|7015.2|7021.7|7018.9|7030.8|7027.9|7016|7013|1860
1741366800000|2025-03-07 17:00:00|7022.6|7019.8|7043.6|7040.8|7045.7|7042.8|7021.6|7018.8|2899
1741367100000|2025-03-07 17:05:00|7044.4|7040.6|7028.8|7026|7046.8|7044|7022.7|7019|2445
1741367400000|2025-03-07 17:10:00|7029.7|7025.9|7005.8|7003|7031.8|7028.9|7001|6998|2013
1741367700000|2025-03-07 17:15:00|7006.8|7004|7002.1|6998.3|7017.7|7014.7|6999.1|6996.3|1992
1741368000000|2025-03-07 17:20:00|7002|6999.2|7021.8|7019|7024.3|7021|7002|6999.2|1125
1741368300000|2025-03-07 17:25:00|7022|7018.2|7009.1|7005.3|7027.1|7024.2|7008.9|7005.3|1802
1741368600000|2025-03-07 17:30:00|7008.9|7006.1|7017.8|7014|7018.8|7015.1|7008.1|7005.3|798
1741368900000|2025-03-07 17:35:00|7016.9|7014.1|7013.1|7010.3|7031.8|7028.9|7011.8|7008.1|1361
1741369200000|2025-03-07 17:40:00|7012.2|7009.4|7017.1|7014.3|7022.1|7019.1|7009.2|7006.4|912
1741369500000|2025-03-07 17:45:00|7016.4|7013.6|7015.2|7012.4|7022.9|7019.6|7007.2|7004.3|927
1741369800000|2025-03-07 17:50:00|7016.1|7012.3|7022.1|7019.3|7025.1|7022.3|7012.3|7009.3|1037
1741370100000|2025-03-07 17:55:00|7022.3|7019.5|7010.9|7008.1|7027.1|7023.4|7010.1|7006.9|767
1741370400000|2025-03-07 18:00:00|7011.1|7008.3|7017.1|7013.3|7018.1|7015.3|7008.1|7005.3|723
1741370700000|2025-03-07 18:05:00|7016.1|7012.3|7014|7010.2|7023.2|7020.2|7012.5|7009.2|774
1741371000000|2025-03-07 18:10:00|7013.3|7009.5|7019.2|7015.4|7023|7020.2|7012|7008.2|641
1741371300000|2025-03-07 18:15:00|7019|7015.2|7017.3|7013.5|7026|7023.2|7016.2|7013.2|1342
1741371600000|2025-03-07 18:20:00|7016.3|7013.4|7008.3|7005.5|7023.2|7019.5|7008.3|7005.5|635
1741371900000|2025-03-07 18:25:00|7007.5|7004.7|7012.4|7009.6|7015.3|7012.5|7003.6|7000.8|923
1741372200000|2025-03-07 18:30:00|7012.6|7009.8|7005.6|7001.8|7014.3|7010.5|6992.7|6989.8|3503
1741372500000|2025-03-07 18:35:00|7006.6|7002.8|7020.6|7016.8|7020.7|7017.9|7005.6|7001.8|1484
1741372800000|2025-03-07 18:40:00|7020.4|7016.6|7014.6|7011.8|7023.4|7020.5|7013.4|7010.6|783
1741373100000|2025-03-07 18:45:00|7014.4|7011.6|7016.4|7013.6|7023.4|7019.8|7012.4|7008.6|754
1741373400000|2025-03-07 18:50:00|7016.3|7013.5|7021.4|7017.6|7027.4|7024.5|7015.4|7011.8|636
1741373700000|2025-03-07 18:55:00|7020.6|7017.8|7019.4|7015.6|7024.3|7021.3|7017.6|7014.6|784
1741374000000|2025-03-07 19:00:00|7019.6|7015.8|7030.3|7027.5|7030.4|7027.5|7017.4|7014.6|1051
1741374300000|2025-03-07 19:05:00|7029.6|7026.8|7026.4|7022.6|7037|7034.2|7024.4|7021.5|1221
1741374600000|2025-03-07 19:10:00|7026.3|7023.5|7031.4|7027.6|7035.1|7032.2|7026.3|7023.3|794
1741374900000|2025-03-07 19:15:00|7030.5|7027.7|7040.1|7037.3|7041.5|7038.2|7030.3|7027.5|789
1741375200000|2025-03-07 19:20:00|7041|7037.2|7044.1|7041.3|7049.7|7046.9|7040.8|7037.2|4092
1741375500000|2025-03-07 19:25:00|7044.2|7040.4|7025.7|7022.9|7047.1|7044.2|7005.5|7002.6|10447
1741375800000|2025-03-07 19:30:00|7026.5|7023.7|7036.7|7033.9|7036.8|7033.9|7022.8|7019.9|1987
1741376100000|2025-03-07 19:35:00|7036.8|7034|7037.9|7034.1|7041|7037.9|7033.8|7030.9|392
1741376400000|2025-03-07 19:40:00|7037.8|7035|7032.8|7029|7038.9|7036|7032.7|7029|311
1741376700000|2025-03-07 19:45:00|7032.7|7028.9|7021.8|7018|7032.8|7029.1|7019.8|7016.4|694
1741377000000|2025-03-07 19:50:00|7021.6|7017.8|7021.8|7019|7023.8|7020.8|7018.8|7015|284
1741377300000|2025-03-07 19:55:00|7021.6|7018.8|7019.1|7015.3|7022.8|7019.1|7015.2|7012.4|2454
1741377600000|2025-03-07 20:00:00|7018.9|7016.1|7019.9|7016.1|7020.9|7018.1|7015.1|7012.3|800
1741377900000|2025-03-07 20:05:00|7020.1|7016.3|7023.9|7021.1|7025.1|7022.3|7019.9|7016.3|585
1741378200000|2025-03-07 20:10:00|7024.1|7020.3|7021.1|7018.3|7025.1|7022.3|7020.9|7018.1|201
1741378500000|2025-03-07 20:15:00|7020.9|7018.1|7024.9|7021.1|7025.4|7022.2|7018|7015.1|128
1741378800000|2025-03-07 20:20:00|7024|7021.2|7024.8|7022|7025|7022.1|7021|7018.2|145
1741379100000|2025-03-07 20:25:00|7024.6|7021.8|7021|7018.2|7025.9|7022.2|7021|7018.1|227
1741379400000|2025-03-07 20:30:00|7020.9|7018.1|7022.9|7019.1|7025.4|7022.2|7020.9|7018.1|202
1741379700000|2025-03-07 20:35:00|7022|7019.2|7020|7017.2|7023.9|7021.1|7018.4|7015.1|170
1741380000000|2025-03-07 20:40:00|7019.9|7017.1|7022|7018.2|7023|7020.1|7017.9|7015.1|69
1741380300000|2025-03-07 20:45:00|7021.9|7019.1|7023.2|7019.4|7024|7021.2|7021.2|7018.2|78
1741380600000|2025-03-07 20:50:00|7023|7019.2|7027|7024.2|7027|7024.2|7020.2|7017.2|250
1741380900000|2025-03-07 20:55:00|7027.9|7024.1|7019|7016.2|7029|7026.1|7019|7016.2|547
1741381200000|2025-03-07 21:00:00|7019.6|7016.8|7020|7017.2|7024.9|7021.2|7018.1|7015.2|170
1741381500000|2025-03-07 21:05:00|7019.1|7016.2|7021.8|7018|7023|7020.1|7019.1|7016.2|212
1741381800000|2025-03-07 21:10:00|7022|7018.2|7022.8|7019|7025.8|7022.2|7021|7018.2|44
1741382100000|2025-03-07 21:15:00|7022|7019.2|7022.8|7020|7024.8|7022|7021.8|7018|58
1741382400000|2025-03-07 21:20:00|7023.7|7019.9|7025|7021.2|7025.8|7022|7023|7019.9|77
1741382700000|2025-03-07 21:25:00|7025.1|7022.2|7025|7022.2|7026|7022.3|7024|7021|29
1741383000000|2025-03-07 21:30:00|7024|7021.2|7024.8|7021|7025|7022|7022.8|7019|513
1741383300000|2025-03-07 21:35:00|7024|7021.2|7023|7019.2|7024.1|7021.2|7021.8|7018.2|35
1741383600000|2025-03-07 21:40:00|7022|7019|7022.8|7020|7023.1|7020.3|7021.1|7018.2|64
1741383900000|2025-03-07 21:45:00|7023|7020.2|7024.1|7021.3|7024.9|7021.3|7022.1|7019.1|38
1741384200000|2025-03-07 21:50:00|7024.9|7021.1|7025.8|7022|7027.1|7024.3|7024.8|7021.1|45
1741384500000|2025-03-07 21:55:00|7025.9|7022.1|7024.9|7021.1|7025.9|7023|7023.9|7021|33
1741557600000|2025-03-09 22:00:00|7026.3|7023.5|7016|7012.2|7035|7029.4|7014|7009.2|112
1741557900000|2025-03-09 22:05:00|7015|7011.4|7001.3|6997.5|7015|7011.4|7001.3|6997.5|30
1741558200000|2025-03-09 22:10:00|7001.5|6997.7|7006.5|7002.7|7008.3|7004.5|6995.3|6992.5|54
1741558500000|2025-03-09 22:15:00|7008|7004.2|7004.5|7000.7|7010.3|7006.7|7001.8|6998|13
1741558800000|2025-03-09 22:20:00|7004.3|7000.5|7001.3|6997.5|7006.1|7002.5|7001.3|6997.5|7
1741559100000|2025-03-09 22:25:00|7002.1|6998.3|6998.3|6994.5|7002.1|6998.3|6997.3|6993.5|40
1741559400000|2025-03-09 22:30:00|6997.5|6994.7|6997.3|6994.5|7002.9|6999.7|6995.3|6992.5|122
1741559700000|2025-03-09 22:35:00|6996.3|6993.5|6996.9|6993.1|6999.9|6996.1|6995.3|6992.5|23
1741560000000|2025-03-09 22:40:00|6995.9|6993|6997.9|6994.1|7001.9|6998.1|6995.9|6993|40
1741560300000|2025-03-09 22:45:00|6996.9|6995.1|7001.9|6998.1|7002.9|6999.3|6996.9|6995.1|42
1741560600000|2025-03-09 22:50:00|7001.7|6998.9|6999.1|6996.3|7001.9|6999.1|6998.9|6996.1|52
1741560900000|2025-03-09 22:55:00|6998.9|6996.1|6992.9|6989.1|6998.9|6996.1|6992.9|6989.1|171
1741561200000|2025-03-09 23:00:00|6993.6|6989.8|6980.3|6976.5|6994.9|6991.3|6979.4|6976.5|268
1741561500000|2025-03-09 23:05:00|6980.1|6977.3|6979.4|6975.6|6983.3|6979.6|6977.4|6973.8|75
1741561800000|2025-03-09 23:10:00|6979.6|6975.8|6982.3|6978.5|6982.6|6978.8|6977.6|6974.3|79
1741562100000|2025-03-09 23:15:00|6982.6|6978.8|6984.2|6980.4|6986.4|6982.6|6982.3|6978.6|24
1741562400000|2025-03-09 23:20:00|6984.4|6980.6|6985.2|6981.4|6987.2|6983.4|6984.4|6980.6|6
1741562700000|2025-03-09 23:25:00|6985.4|6981.6|6983.2|6979.4|6986.2|6982.4|6982.9|6979.1|39
1741563000000|2025-03-09 23:30:00|6982.4|6979.6|6982.9|6979.1|6983.2|6979.6|6978.2|6974.6|29
1741563300000|2025-03-09 23:35:00|6983.1|6979.3|6978|6975.2|6983.1|6979.3|6976.2|6973.3|20
1741563600000|2025-03-09 23:40:00|6977.9|6975.1|6986.9|6983.1|6986.9|6983.1|6977.9|6975.1|93
1741563900000|2025-03-09 23:45:00|6987|6983.2|6980.9|6977.1|6987.9|6984.2|6980|6976.4|83
1741564200000|2025-03-09 23:50:00|6980|6977.2|6972.4|6968.6|6980.2|6977.2|6970.4|6966.6|466
1741564500000|2025-03-09 23:55:00|6972.2|6968.4|6974.2|6970.4|6975.2|6972.2|6972.2|6968.4|14
1741564800000|2025-03-10 00:00:00|6973.4|6970.6|6977.8|6974|6977.8|6974.2|6971.4|6968.4|44
1741565100000|2025-03-10 00:05:00|6977|6974.2|6985.7|6982.9|6986.8|6984|6977|6974|153
1741565400000|2025-03-10 00:10:00|6985.8|6983|6986|6982.2|6987.2|6984.2|6983.8|6980.9|29
1741565700000|2025-03-10 00:15:00|6985.2|6982.4|6990.8|6987|6991|6988|6983.7|6980.2|78
1741566000000|2025-03-10 00:20:00|6990|6987.2|6990|6986.2|6993|6990.2|6988|6985|42
1741566300000|2025-03-10 00:25:00|6989.8|6987.2|6989.8|6986|6991.2|6988.2|6987.8|6984.2|32
1741566600000|2025-03-10 00:30:00|6990|6986.2|6995|6991.2|6997.2|6993.9|6989|6986|48
1741566900000|2025-03-10 00:35:00|6994.2|6991.4|6995|6991.2|6995|6992.2|6993|6989.2|18
1741567200000|2025-03-10 00:40:00|6994|6991|6994|6991.2|6995.2|6992.2|6989|6986.2|23
1741567500000|2025-03-10 00:45:00|6995|6991.4|6999.2|6995.4|7002|6999.2|6993.8|6990.2|78
1741567800000|2025-03-10 00:50:00|6998.2|6995.2|7001|6997.2|7003.8|7000.2|6998.2|6995.2|184
1741568100000|2025-03-10 00:55:00|7000.8|6997|7001.8|6998|7004|7001|7000.8|6997|34
1741568400000|2025-03-10 01:00:00|7001.6|6998.8|7001.8|6998|7003.8|7000.2|6991.8|6988|327
1741568700000|2025-03-10 01:05:00|7001|6998.2|7000.8|6998|7002.8|6999.2|6999|6996|247
1741569000000|2025-03-10 01:10:00|7001.8|6998.2|7001.6|6998.8|7004.6|7001.8|7000.6|6997.8|114
1741569300000|2025-03-10 01:15:00|7002.4|6998.6|6990.9|6987.1|7002.4|6999.6|6990.8|6987.1|498
1741569600000|2025-03-10 01:20:00|6990.8|6987|6985.8|6982|6993.6|6990.1|6983.6|6980|208
1741569900000|2025-03-10 01:25:00|6984.9|6982.1|6987.8|6984|6989.8|6986.1|6984.1|6981.1|72
1741570200000|2025-03-10 01:30:00|6987.9|6984.1|6993.6|6989.8|6994.7|6991.1|6985.8|6982.1|155
1741570500000|2025-03-10 01:35:00|6993.7|6989.9|6992.7|6988.9|6996.9|6993.9|6990.9|6987.9|154
1741570800000|2025-03-10 01:40:00|6992.6|6989.8|6988.6|6985.8|6997.7|6994.1|6986.6|6983.6|298
1741571100000|2025-03-10 01:45:00|6989.6|6985.6|6983.2|6979.4|6989.6|6985.8|6980.4|6976.8|308
1741571400000|2025-03-10 01:50:00|6983.4|6979.6|6990.4|6986.6|6991.4|6987.8|6983.2|6979.6|129
1741571700000|2025-03-10 01:55:00|6990.2|6987.4|6989.4|6985.6|6994.4|6990.7|6988.4|6985.6|72
1741572000000|2025-03-10 02:00:00|6988.4|6985.7|6988.4|6984.6|6991.5|6988.7|6987.4|6984.6|72
1741572300000|2025-03-10 02:05:00|6988.2|6985.4|6989.7|6986.9|6991.7|6987.9|6983.4|6979.6|132
1741572600000|2025-03-10 02:10:00|6989.9|6987.1|6983.5|6980.7|6991.7|6988.1|6981.5|6978.5|35
1741572900000|2025-03-10 02:15:00|6983.7|6979.9|6979.7|6976.9|6984|6980.2|6979.5|6975.9|69
1741573200000|2025-03-10 02:20:00|6978.7|6975.9|6978.7|6974.9|6983.7|6980.7|6978.7|6974.9|62
1741573500000|2025-03-10 02:25:00|6978.5|6975.7|6981.9|6978.1|6981.9|6978.1|6977.7|6974.9|85
1741573800000|2025-03-10 02:30:00|6981.7|6978.9|6996|6992.2|6999|6996.2|6981.7|6978.1|311
1741574100000|2025-03-10 02:35:00|6995.9|6992.1|6993.7|6989.9|6998.9|6995.9|6991.9|6988.9|105
1741574400000|2025-03-10 02:40:00|6992.9|6990.1|6993.9|6990.1|6997.7|6994.9|6988.7|6985.9|104
1741574700000|2025-03-10 02:45:00|6993|6990.2|6991.8|6989|6994.9|6992.1|6990.7|6987.9|134
1741575000000|2025-03-10 02:50:00|6991.7|6988.9|6991|6988.2|6992.7|6989.9|6988.7|6985.9|394
1741575300000|2025-03-10 02:55:00|6990.7|6987.9|6983.5|6980.7|6991.7|6987.9|6982.7|6979.9|155
1741575600000|2025-03-10 03:00:00|6983.7|6980.9|6980.8|6978|6987.7|6984|6980.8|6977.9|77
1741575900000|2025-03-10 03:05:00|6981.8|6978.9|6985|6982.2|6986.8|6983.2|6980.5|6977.5|100
1741576200000|2025-03-10 03:10:00|6984.8|6982|6982.6|6978.8|6984.8|6982|6981.6|6977.8|36
1741576500000|2025-03-10 03:15:00|6982.8|6979|6978.8|6976|6983.8|6980.8|6976.8|6973.8|274
1741576800000|2025-03-10 03:20:00|6978.6|6975.8|6976.8|6974|6979.8|6976.2|6976.6|6973.8|278
1741577100000|2025-03-10 03:25:00|6977.6|6973.8|6979.8|6977|6984.6|6981|6977.4|6973.8|214
1741577400000|2025-03-10 03:30:00|6979.6|6976.8|6973.6|6970.8|6980.6|6977.8|6973.4|6969.8|210
1741577700000|2025-03-10 03:35:00|6973.8|6969.8|6983.6|6979.8|6983.6|6980.8|6973.6|6969.8|81
1741578000000|2025-03-10 03:40:00|6982.8|6980|6983.8|6981|6985|6982.2|6980.6|6976.8|52
1741578300000|2025-03-10 03:45:00|6983.6|6980|6985.8|6983|6987.8|6985|6983.6|6980|15
1741578600000|2025-03-10 03:50:00|6985.6|6982.8|6982.8|6979|6987.6|6984|6981.8|6978.8|27
1741578900000|2025-03-10 03:55:00|6983|6979.2|6981.6|6978.8|6983.8|6980.2|6981.4|6977.8|22
1741579200000|2025-03-10 04:00:00|6981.4|6977.8|6987.8|6985|6988.8|6986|6981.4|6977.8|37
1741579500000|2025-03-10 04:05:00|6988.6|6984.8|6987.6|6984.8|6988.6|6985|6985.6|6982|13
1741579800000|2025-03-10 04:10:00|6986.8|6983.8|6988.6|6984.8|6991.6|6988.8|6986.6|6983.8|64
1741580100000|2025-03-10 04:15:00|6987.8|6985|6988.8|6985|6990.8|6988|6987.8|6984.5|47
1741580400000|2025-03-10 04:20:00|6987.9|6985.1|6995.6|6992.8|6996.7|6993.1|6987.8|6985|100
1741580700000|2025-03-10 04:25:00|6995.7|6991.9|6990.6|6986.8|6995.7|6991.9|6988.7|6985.9|43
1741581000000|2025-03-10 04:30:00|6989.7|6986.9|6989.7|6985.9|6991.7|6988.9|6989.7|6985.9|26
1741581300000|2025-03-10 04:35:00|6989.6|6985.8|6986.7|6983.9|6989.6|6985.9|6985.7|6982.7|16
1741581600000|2025-03-10 04:40:00|6986.5|6983.7|6986.7|6983.9|6987.7|6984.9|6986.5|6983.7|9
1741581900000|2025-03-10 04:45:00|6986.5|6983.7|6988.5|6984.7|6989.7|6985.9|6986.5|6983.7|7
1741582200000|2025-03-10 04:50:00|6988.7|6984.9|6987.7|6984.9|6988.7|6985.7|6986.7|6983.9|28
1741582500000|2025-03-10 04:55:00|6987.9|6984.1|6985.7|6982.9|6988.9|6985.1|6985.5|6982.7|47
1741582800000|2025-03-10 05:00:00|6985.5|6982.7|6980.9|6978.1|6989.7|6986.7|6980.9|6977.9|208
1741583100000|2025-03-10 05:05:00|6980.7|6977.9|6981.7|6978.9|6983.7|6980.9|6979.7|6976.9|112
1741583400000|2025-03-10 05:10:00|6981.9|6979.1|6990.9|6987.1|6990.9|6987.9|6980.9|6978.1|120
1741583700000|2025-03-10 05:15:00|6990.7|6987.9|6989.5|6985.7|6993.7|6990.1|6988.7|6985.7|17
1741584000000|2025-03-10 05:20:00|6989.7|6985.9|6981.7|6977.9|6991.9|6988.9|6981.5|6977.9|74
1741584300000|2025-03-10 05:25:00|6980.7|6977.7|6974.9|6971.1|6980.7|6977.7|6973.7|6970.9|413
1741584600000|2025-03-10 05:30:00|6974.7|6970.9|6972.7|6969.9|6974.7|6971.1|6968.9|6965.2|139
1741584900000|2025-03-10 05:35:00|6973.7|6970.7|6977|6974.2|6978.8|6975.9|6973.5|6970.7|138
1741585200000|2025-03-10 05:40:00|6976.8|6974|6979.5|6976.7|6979.7|6976.9|6975.8|6972.9|34
1741585500000|2025-03-10 05:45:00|6979.7|6976.9|6980.7|6976.9|6983.5|6980.2|6978.7|6975.7|142
1741585800000|2025-03-10 05:50:00|6980.5|6977.9|6978.6|6974.8|6980.7|6977.9|6976.7|6973.9|36
1741586100000|2025-03-10 05:55:00|6978.8|6976|6980.5|6977.7|6982.5|6978.8|6978.8|6976|48
1741586400000|2025-03-10 06:00:00|6980.6|6977.8|6977.5|6974.7|6981.5|6978.7|6973.6|6970.7|67
1741586700000|2025-03-10 06:05:00|6977.6|6974.8|6984.5|6980.7|6984.6|6981.8|6977.6|6974.8|28
1741587000000|2025-03-10 06:10:00|6984.6|6980.8|6986.8|6984|6988.8|6985.8|6983.8|6980.7|39
1741587300000|2025-03-10 06:15:00|6986.6|6982.8|6986.4|6982.6|6988.8|6986|6984.4|6981.6|178
1741587600000|2025-03-10 06:20:00|6986.6|6982.8|6985.6|6981.8|6990.6|6987.6|6985.4|6981.6|232
1741587900000|2025-03-10 06:25:00|6985.4|6982.6|6981.6|6978.8|6987.6|6983.8|6979.6|6976.2|195
1741588200000|2025-03-10 06:30:00|6981.4|6978.6|6984.4|6980.6|6984.6|6981|6978.6|6975|61
1741588500000|2025-03-10 06:35:00|6984.6|6980.8|6988.4|6984.6|6988.4|6985.6|6983.6|6980.8|243
1741588800000|2025-03-10 06:40:00|6987.4|6985.6|6988.4|6985.6|6990.4|6987.6|6981|6978|251
1741589100000|2025-03-10 06:45:00|6988.6|6985.8|6995.4|6991.6|6995.4|6991.8|6988.6|6985.8|230
1741589400000|2025-03-10 06:50:00|6995.6|6992.6|6998.2|6995.4|7000.6|6997.6|6995.4|6992.4|230
1741589700000|2025-03-10 06:55:00|6998.4|6995.6|7004.6|7001.8|7007.4|7003.8|6997.6|6994.8|444
1741590000000|2025-03-10 07:00:00|7005.4|7001.6|7015.2|7012.4|7017.2|7014.2|6994.6|6991.8|780
1741590300000|2025-03-10 07:05:00|7015|7012.2|7019.8|7017|7020.2|7017|7013.2|7010.2|276
1741590600000|2025-03-10 07:10:00|7020|7017.2|7024.2|7021.4|7025|7021.6|7019.2|7015.6|317
1741590900000|2025-03-10 07:15:00|7023.2|7020.4|7015.4|7011.6|7025.4|7022.4|7015.4|7011.6|212
1741591200000|2025-03-10 07:20:00|7015.2|7012.4|7015.2|7012.4|7021|7018.2|7012.4|7009.4|228
1741591500000|2025-03-10 07:25:00|7014.4|7011.6|7010.7|7007.9|7018.2|7015.4|7009.7|7006.9|295
1741591800000|2025-03-10 07:30:00|7011.4|7008.6|7020.4|7016.6|7029|7026.2|7011.4|7008.6|1937
1741592100000|2025-03-10 07:35:00|7019.5|7016.7|7024.4|7020.6|7026.4|7023.6|7018.5|7015.1|400
1741592400000|2025-03-10 07:40:00|7023.5|7020.7|7028.5|7025.7|7029.5|7026.5|7022.7|7019.9|592
1741592700000|2025-03-10 07:45:00|7028.7|7025.9|7021.7|7018.9|7028.7|7025.9|7019.5|7016.7|209
1741593000000|2025-03-10 07:50:00|7022.9|7019.1|7023.3|7020.5|7026.5|7023|7020.7|7017.7|292
1741593300000|2025-03-10 07:55:00|7022.7|7019.9|7024.2|7021.4|7029.2|7026.4|7018.5|7015.4|727
1741593600000|2025-03-10 08:00:00|7024.3|7021.5|7020.3|7017.5|7033.1|7030.3|7019.3|7016.3|434
1741593900000|2025-03-10 08:05:00|7021.1|7018.3|7020.1|7017.3|7024.1|7021.2|7018.3|7015.3|624
1741594200000|2025-03-10 08:10:00|7018.1|7015.3|7011.7|7008.9|7020.1|7016.3|7006.7|7003.7|851
1741594500000|2025-03-10 08:15:00|7012.5|7009.7|7012.7|7009.9|7021.9|7018.6|7012.3|7008.7|1431
1741594800000|2025-03-10 08:20:00|7012.3|7009.5|7014.5|7011.7|7014.7|7011.9|7006.7|7003.7|910
1741595100000|2025-03-10 08:25:00|7014.7|7011.9|7022.9|7020.1|7027.3|7024.5|7014.5|7011.7|4685
1741595400000|2025-03-10 08:30:00|7023.1|7020.3|7017.3|7014.5|7039.5|7036.5|7015.7|7012.9|3995
1741595700000|2025-03-10 08:35:00|7017.5|7014.7|7012.7|7009.9|7027.3|7024.5|7010.7|7007.9|2017
1741596000000|2025-03-10 08:40:00|7012.8|7010|7024.7|7021.9|7025.7|7022.7|7011.7|7008.9|551
1741596300000|2025-03-10 08:45:00|7023.5|7019.7|7021.8|7019|7030.7|7027.7|7018.6|7015.8|623
1741596600000|2025-03-10 08:50:00|7021.6|7018.8|7013.3|7010.5|7023.6|7020.7|7007|7004|1107
1741596900000|2025-03-10 08:55:00|7013.6|7010.8|7014.5|7011.7|7016.6|7013.7|7006.6|7003|880
1741597200000|2025-03-10 09:00:00|7015.5|7012.5|7030.4|7027.6|7033.3|7030.5|7006|7003|1486
1741597500000|2025-03-10 09:05:00|7031.1|7028.3|7033.4|7030.6|7040.4|7037.6|7029.3|7026.5|1026
1741597800000|2025-03-10 09:10:00|7033.6|7030.8|7017.4|7014.6|7037.3|7034.5|7016.6|7013.8|847
1741598100000|2025-03-10 09:15:00|7017.6|7014.8|7030.4|7027.6|7033.4|7030.6|7017.6|7014.6|360
1741598400000|2025-03-10 09:20:00|7031.2|7027.4|7034.4|7030.6|7034.4|7031.4|7025.6|7022.8|723
1741598700000|2025-03-10 09:25:00|7034.2|7031.4|7026.4|7023.6|7035.6|7032.6|7025.2|7021.6|287
1741599000000|2025-03-10 09:30:00|7027.2|7023.4|7024.8|7022|7031.6|7028.8|7023|7019.2|1352
1741599300000|2025-03-10 09:35:00|7025.6|7021.8|7040.2|7037.4|7040.4|7037.4|7024.4|7020.8|1559
1741599600000|2025-03-10 09:40:00|7040|7037.2|7038.2|7035.4|7042.9|7039.2|7034|7031.2|679
1741599900000|2025-03-10 09:45:00|7038|7035.2|7045.2|7042.4|7046.8|7043.2|7035.2|7032.2|600
1741600200000|2025-03-10 09:50:00|7045|7042.2|7038|7035.2|7051|7048.2|7038|7035.2|447
1741600500000|2025-03-10 09:55:00|7038.2|7035.4|7035|7032.2|7043|7039.4|7034.2|7031.2|610
1741600800000|2025-03-10 10:00:00|7036.2|7033.4|7041.8|7039|7041.8|7039|7031.2|7028.2|958
1741601100000|2025-03-10 10:05:00|7042|7038.2|7030.8|7028|7042|7039|7029.5|7026.7|708
1741601400000|2025-03-10 10:10:00|7031|7027.2|7035.8|7033|7043.8|7041|7029.6|7026.8|573
1741601700000|2025-03-10 10:15:00|7035.6|7032.8|7036.8|7033|7039.8|7037|7032.8|7029.8|315
1741602000000|2025-03-10 10:20:00|7035.8|7032|7037.8|7035|7041.8|7038.6|7033.8|7031|293
1741602300000|2025-03-10 10:25:00|7038.4|7035.6|7033|7029.2|7041.8|7038.8|7029.8|7027|661
1741602600000|2025-03-10 10:30:00|7032.2|7029.4|7027|7024.2|7037|7034.2|7025|7021.2|729
1741602900000|2025-03-10 10:35:00|7028|7025.2|7024|7021.2|7031.8|7028.2|7024|7020.4|548
1741603200000|2025-03-10 10:40:00|7023.2|7020.4|7023.2|7020.4|7026.2|7023.4|7023.2|7020.4|319
1741603500000|2025-03-10 10:45:00|7023|7020.2|7027|7024.2|7029|7025.4|7022|7018.4|271
1741603800000|2025-03-10 10:50:00|7026.1|7023.3|7022.1|7019.3|7028.1|7025.3|7015.1|7012.3|2073
1741604100000|2025-03-10 10:55:00|7023.6|7019.8|7033.6|7030.8|7034.8|7032|7023.6|7019.8|545
1741604400000|2025-03-10 11:00:00|7033.8|7030|7034.8|7032|7047.4|7044.1|7032.8|7029|855
1741604700000|2025-03-10 11:05:00|7034.6|7031.8|7041.6|7038.8|7045.6|7042.6|7033.6|7030|699
1741605000000|2025-03-10 11:10:00|7041.8|7038|7041.9|7038.1|7042.9|7040|7036.1|7033.1|964
1741605300000|2025-03-10 11:15:00|7041.8|7038|7044.9|7042.1|7046.8|7044|7038.7|7035.1|623
1741605600000|2025-03-10 11:20:00|7045.1|7041.3|7050.7|7047.9|7051.9|7048.9|7044.1|7041.3|1067
1741605900000|2025-03-10 11:25:00|7050.1|7047.3|7052.7|7049.9|7056.6|7053.6|7047.7|7044.8|612
1741606200000|2025-03-10 11:30:00|7053.4|7050.6|7057.7|7053.9|7057.7|7054.9|7051.7|7048.9|717
1741606500000|2025-03-10 11:35:00|7057.5|7053.7|7049.9|7047.1|7062.5|7059.6|7049.7|7046.9|630
1741606800000|2025-03-10 11:40:00|7049.7|7046.9|7051.5|7048.7|7056.5|7052.9|7046.7|7043.7|871
1741607100000|2025-03-10 11:45:00|7051.7|7048.9|7050.7|7047.9|7052.7|7049.9|7048.5|7044.7|505
1741607400000|2025-03-10 11:50:00|7051.5|7048.7|7049.7|7046.9|7054.5|7051.7|7048.7|7045.7|267
1741607700000|2025-03-10 11:55:00|7050.3|7047.5|7056.1|7053.3|7061|7058.2|7049.7|7046.9|1250
1741608000000|2025-03-10 12:00:00|7057|7053.2|7053.3|7050.5|7059.3|7056.3|7051.5|7048.5|487
1741608300000|2025-03-10 12:05:00|7051.3|7049.5|7052.1|7048.3|7060.1|7057.3|7050.3|7047.5|409
1741608600000|2025-03-10 12:10:00|7052.3|7048.5|7057.1|7053.3|7060.1|7057.1|7051.3|7048.3|374
1741608900000|2025-03-10 12:15:00|7056.3|7053.5|7054.1|7051.3|7058.1|7055.3|7047.3|7044.5|898
1741609200000|2025-03-10 12:20:00|7053.9|7051.1|7059.9|7057.1|7061.9|7059.1|7053.9|7051|490
1741609500000|2025-03-10 12:25:00|7060.9|7057.3|7061.1|7058.3|7065.3|7062.5|7059.1|7056.3|447
1741609800000|2025-03-10 12:30:00|7060.9|7058.1|7065.1|7062.3|7069.1|7066.1|7060.1|7057.1|532
1741610100000|2025-03-10 12:35:00|7064.1|7061.3|7064.1|7061.3|7067.1|7064.1|7058.3|7055.3|773
1741610400000|2025-03-10 12:40:00|7063.9|7061.1|7064.1|7061.3|7065.3|7062.5|7062.3|7059.3|586
1741610700000|2025-03-10 12:45:00|7065.3|7062.5|7059.9|7057.1|7067.3|7064.5|7059.1|7056.3|1001
1741611000000|2025-03-10 12:50:00|7060.3|7057.5|7061.1|7058.3|7062.1|7059.1|7055.9|7052.3|662
1741611300000|2025-03-10 12:55:00|7060.9|7058.1|7062.9|7059.1|7065.1|7062.3|7059.9|7056.3|593
1741611600000|2025-03-10 13:00:00|7062.1|7059.3|7032.4|7029.6|7063.1|7060.1|7032.4|7029.6|1776
1741611900000|2025-03-10 13:05:00|7032.3|7029.5|7028.4|7025.6|7036.4|7033.6|7025.3|7022.5|1110
1741612200000|2025-03-10 13:10:00|7028.3|7025.5|7027.2|7023.4|7032.6|7029.8|7023.6|7020.8|1212
1741612500000|2025-03-10 13:15:00|7027.1|7024.3|7023.1|7020.3|7038.2|7035.4|7021.2|7018.4|1574
1741612800000|2025-03-10 13:20:00|7023.9|7021.1|7018|7015.2|7028.1|7025.3|7016.1|7013.3|1359
1741613100000|2025-03-10 13:25:00|7018.2|7015.4|7016|7013.2|7020|7017.2|7010.2|7006.6|1333
1741613400000|2025-03-10 13:30:00|7015.9|7013.1|7016|7013.2|7030|7027.1|7012.9|7009.6|1178
1741613700000|2025-03-10 13:35:00|7017|7014.2|7012.8|7010|7025|7022.2|7012.8|7010|1305
1741614000000|2025-03-10 13:40:00|7012.7|7009.9|7001.5|6998.7|7021.8|7019|6999.8|6997|1252
1741614300000|2025-03-10 13:45:00|7000.8|6998|6989.8|6986|7001|6998|6983.8|6980.8|3112
1741614600000|2025-03-10 13:50:00|6990|6986.2|6975.4|6971.6|6993.8|6991|6974.2|6971.4|2275
1741614900000|2025-03-10 13:55:00|6974.6|6971.8|6974.8|6972|6987.8|6985|6971.2|6968.4|3520
1741615200000|2025-03-10 14:00:00|6975|6971.2|6970.6|6967.8|6979|6976|6967.8|6965|2508
1741615500000|2025-03-10 14:05:00|6971.2|6968.4|6984|6981.2|6989|6986.2|6970.6|6967.6|1910
1741615800000|2025-03-10 14:10:00|6983.8|6981|6981.8|6979|6988.2|6985.2|6977|6974|881
1741616100000|2025-03-10 14:15:00|6981.2|6978.4|6977.6|6973.8|6989.8|6987|6974.4|6970.6|3375
1741616400000|2025-03-10 14:20:00|6977.4|6974.6|6969.2|6966.4|6980.6|6977.6|6962|6959.2|2432
1741616700000|2025-03-10 14:25:00|6970|6966.2|6962.8|6960|6972.8|6970|6962.8|6960|2160
1741617000000|2025-03-10 14:30:00|6963.6|6959.8|6953|6950.2|6967.8|6965|6948|6945.2|2916
1741617300000|2025-03-10 14:35:00|6953.8|6950|6977.6|6974.8|6982|6978.6|6952.8|6949.2|4690
1741617600000|2025-03-10 14:40:00|6977|6974.2|6981.4|6978.6|6987.6|6984.6|6974.6|6971.8|1262
1741617900000|2025-03-10 14:45:00|6982.4|6979.6|6970.4|6967.6|6984.6|6981.6|6966.4|6962.8|1383
1741618200000|2025-03-10 14:50:00|6970.6|6966.8|6958.9|6956.1|6973.6|6970.6|6953.6|6950|2197
1741618500000|2025-03-10 14:55:00|6959.1|6956.3|6955.1|6952.3|6963.9|6961.1|6952.1|6949.3|2947
1741618800000|2025-03-10 15:00:00|6955.8|6953|6960.3|6956.5|6969.1|6965.5|6954.8|6951.5|1370
1741619100000|2025-03-10 15:05:00|6959.5|6956.7|6962.5|6959.7|6966.3|6963.5|6956.5|6953.5|854
1741619400000|2025-03-10 15:10:00|6962.3|6959.5|6961.5|6958.7|6964.5|6961.5|6957.5|6954.5|1022
1741619700000|2025-03-10 15:15:00|6961.3|6958.5|6959.5|6956.7|6970.3|6967.3|6958.5|6955.7|1238
1741620000000|2025-03-10 15:20:00|6959.3|6956.5|6964.5|6961.7|6967.5|6964.7|6955.4|6952.1|2395
1741620300000|2025-03-10 15:25:00|6963.5|6960.7|6966.1|6963.3|6982.3|6979.5|6961.5|6958.7|2954
1741620600000|2025-03-10 15:30:00|6966.7|6963.9|6981.7|6978.9|6981.7|6978.9|6966.7|6963.9|1574
1741620900000|2025-03-10 15:35:00|6982.9|6979.1|6970.7|6967.9|6983.5|6980.5|6969.9|6967.1|1873
1741621200000|2025-03-10 15:40:00|6970.1|6967.3|6958.7|6954.9|6971.7|6968.9|6955.7|6952.7|1769
1741621500000|2025-03-10 15:45:00|6958.5|6954.7|6971.7|6968.9|6973.3|6970.5|6957.7|6954.7|1134
1741621800000|2025-03-10 15:50:00|6971.5|6968.7|6976.3|6973.5|6978.7|6975.7|6968.7|6965.7|1060
1741622100000|2025-03-10 15:55:00|6976.5|6973.7|6970.9|6967.1|6980.5|6976.9|6967.1|6964.1|934
1741622400000|2025-03-10 16:00:00|6970.7|6966.9|6969.9|6967.1|6979.7|6976.9|6968.7|6965.8|974
1741622700000|2025-03-10 16:05:00|6970.1|6967.3|6964.2|6961.4|6975.9|6972.9|6958.4|6955.6|1522
1741623000000|2025-03-10 16:10:00|6964.1|6961.3|6971.2|6968.4|6975.2|6972.2|6964.1|6961.3|1269
1741623300000|2025-03-10 16:15:00|6971|6968.2|6954.6|6950.8|6973.2|6970.2|6951.8|6948.8|1521
1741623600000|2025-03-10 16:20:00|6953.8|6951|6949.6|6946.8|6957.8|6954.8|6946.6|6943|1759
1741623900000|2025-03-10 16:25:00|6949.4|6946.6|6945|6942.2|6951.6|6948.6|6940|6937.2|4710
1741624200000|2025-03-10 16:30:00|6944.4|6941.6|6942|6939.2|6946.2|6943.2|6939.8|6937|3663
1741624500000|2025-03-10 16:35:00|6942.2|6939.4|6936.8|6934|6945|6942|6935|6932.2|1593
1741624800000|2025-03-10 16:40:00|6937|6933.2|6939.8|6937|6944.1|6941.3|6936|6933.2|926
1741625100000|2025-03-10 16:45:00|6940.1|6937.3|6951.8|6949|6954.8|6952|6939.8|6937|1499
1741625400000|2025-03-10 16:50:00|6951.6|6948.8|6957.4|6954.6|6957.6|6954.6|6949.1|6945.8|1074
1741625700000|2025-03-10 16:55:00|6957.8|6955|6948.1|6945.3|6957.8|6955|6946.8|6944|1134
1741626000000|2025-03-10 17:00:00|6947.9|6945.1|6943.1|6940.3|6950.3|6947|6943.1|6940.1|966
1741626300000|2025-03-10 17:05:00|6942.9|6940.1|6937.3|6933.5|6947.7|6944.9|6936.1|6933.3|1116
1741626600000|2025-03-10 17:10:00|6936.9|6933.1|6931.1|6928.3|6938.1|6935.1|6924.5|6921.5|3410
1741626900000|2025-03-10 17:15:00|6931.3|6928.5|6928.7|6925.9|6934.9|6931.9|6926.1|6923.1|2312
1741627200000|2025-03-10 17:20:00|6928.1|6925.3|6930.7|6927.9|6934.1|6931.3|6925.9|6923.1|1229
1741627500000|2025-03-10 17:25:00|6930.9|6927.1|6924.1|6920.3|6930.9|6927.7|6921.1|6917.5|1767
1741627800000|2025-03-10 17:30:00|6923.9|6921.1|6922.7|6919.9|6927.9|6924.9|6921.1|6918.3|822
1741628100000|2025-03-10 17:35:00|6921.9|6919.1|6920.7|6917.9|6926.9|6923.9|6920.7|6917.1|1375
1741628400000|2025-03-10 17:40:00|6919.7|6916.9|6911.7|6908.9|6920.9|6917.9|6911.1|6908.1|1163
1741628700000|2025-03-10 17:45:00|6912.9|6909.1|6910.7|6906.9|6915.7|6912.9|6906.7|6903.7|1564
1741629000000|2025-03-10 17:50:00|6910.5|6906.7|6909.7|6906.9|6911.7|6908.9|6904.5|6901.7|1430
1741629300000|2025-03-10 17:55:00|6909.5|6905.9|6912.5|6909.7|6915.7|6912.9|6909.5|6905.9|767
1741629600000|2025-03-10 18:00:00|6912.7|6909.9|6907.9|6905.1|6913.7|6910.9|6907.5|6904.7|1630
1741629900000|2025-03-10 18:05:00|6907.7|6904.9|6912.5|6909.7|6913.5|6910.5|6905.7|6902.7|1191
1741630200000|2025-03-10 18:10:00|6912.3|6909.5|6909.9|6907.1|6915.5|6912.7|6907.9|6904.9|1604
1741630500000|2025-03-10 18:15:00|6910.7|6906.9|6909.7|6906.9|6913.7|6910.7|6906.7|6903.9|1067
1741630800000|2025-03-10 18:20:00|6908.7|6905.9|6912.3|6909.5|6913.3|6910|6907.9|6904.9|1773
1741631100000|2025-03-10 18:25:00|6911.5|6908.7|6913.9|6911.1|6914.1|6911.1|6905.5|6902.7|6158
1741631400000|2025-03-10 18:30:00|6914.5|6911.7|6913.9|6911.1|6917.1|6914.1|6906.9|6904.1|2155
1741631700000|2025-03-10 18:35:00|6913.1|6910.3|6904.9|6902.1|6913.9|6910.3|6904.1|6901.1|1009
1741632000000|2025-03-10 18:40:00|6905.9|6903.1|6903.9|6901.1|6906.9|6904.1|6902.9|6900.1|462
1741632300000|2025-03-10 18:45:00|6904.1|6901.3|6904.5|6901.7|6905.9|6903.1|6903.1|6900.1|789
1741632600000|2025-03-10 18:50:00|6904.7|6900.9|6901.5|6898.7|6904.7|6901.7|6901.5|6898.5|524
1741632900000|2025-03-10 18:55:00|6899.9|6897.1|6896.9|6893.1|6901.5|6898.7|6895.2|6892.4|1216
1741633200000|2025-03-10 19:00:00|6896.7|6892.9|6895.5|6892.7|6898.9|6895.9|6893.7|6890.9|466
1741633500000|2025-03-10 19:05:00|6896.5|6893.7|6891.2|6887.4|6896.9|6893.9|6889.2|6886.2|948
1741633800000|2025-03-10 19:10:00|6891|6887.2|6895.8|6893|6897|6894|6887.8|6885|436
1741634100000|2025-03-10 19:15:00|6896|6892.2|6904.8|6902|6906.8|6904|6894.8|6892|984
1741634400000|2025-03-10 19:20:00|6905.6|6902.8|6908.8|6906|6911.8|6909|6905.6|6902.8|386
1741634700000|2025-03-10 19:25:00|6909|6906.2|6903.8|6901|6912.8|6910|6903|6900.2|837
1741635000000|2025-03-10 19:30:00|6904|6900.2|6904.2|6901.4|6907|6904|6902.2|6899.2|873
1741635300000|2025-03-10 19:35:00|6904.8|6902|6905|6902.2|6906.2|6903.4|6902.2|6899.2|239
1741635600000|2025-03-10 19:40:00|6905.2|6902.4|6901.2|6898.4|6906.2|6903.4|6897.8|6894.2|346
1741635900000|2025-03-10 19:45:00|6901.8|6899|6904.8|6902|6904.8|6902|6901.2|6898.2|413
1741636200000|2025-03-10 19:50:00|6905.2|6902.4|6904|6901.2|6910.8|6908|6903.8|6900.2|314
1741636500000|2025-03-10 19:55:00|6904.2|6901.4|6904|6900.2|6907|6903.4|6902.2|6899.2|153
1741636800000|2025-03-10 20:00:00|6903.8|6901|6904|6900.2|6905.2|6902.2|6902|6898.2|144
1741637100000|2025-03-10 20:05:00|6903.8|6901|6904.8|6902|6906.8|6903.2|6903.8|6900.2|275
1741637400000|2025-03-10 20:10:00|6905|6901.2|6902.8|6900|6905|6902|6901.8|6899|75
1741637700000|2025-03-10 20:15:00|6902|6899.2|6902|6899.2|6903|6900|6901.8|6898.8|133
1741638000000|2025-03-10 20:20:00|6902.6|6899.8|6904.8|6901|6906.8|6903|6901.8|6898.2|76
1741638300000|2025-03-10 20:25:00|6904|6902|6906.6|6903.8|6907|6904|6903.8|6900.8|927
1741638600000|2025-03-10 20:30:00|6906.8|6904|6905.6|6901.8|6907.6|6904.8|6905.4|6901.8|66
1741638900000|2025-03-10 20:35:00|6905.4|6902.6|6906.4|6903.6|6906.6|6903.8|6904.4|6901.6|123
1741639200000|2025-03-10 20:40:00|6906.6|6902.8|6902.7|6899.9|6906.6|6902.8|6902.7|6899.1|207
1741639500000|2025-03-10 20:45:00|6902.9|6899.1|6899.5|6896.7|6902.9|6899.9|6898.9|6895.9|160
1741639800000|2025-03-10 20:50:00|6899.7|6896.9|6901.7|6898.9|6901.7|6898.9|6898.7|6895.9|64
1741640100000|2025-03-10 20:55:00|6901.9|6898.1|6900.7|6896.9|6902.7|6899.9|6899.9|6896.9|133
1741640400000|2025-03-10 21:00:00|6900.9|6897.1|6901.7|6897.9|6901.9|6898.1|6900.1|6897.1|12
1741640700000|2025-03-10 21:05:00|||||||||1
1741641000000|2025-03-10 21:10:00|6902.1|6899.3|6903.9|6900.1|6903.9|6900.1|6902.1|6899.1|13
1741641300000|2025-03-10 21:15:00|6904.1|6900.3|6903.9|6900.1|6904.1|6900.3|6903.9|6900.1|4
1741641600000|2025-03-10 21:20:00|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.4|6900.6|2
1741641900000|2025-03-10 21:25:00|6904.9|6901.1|6904.7|6900.9|6904.9|6901.3|6903.1|6900.3|5
1741642200000|2025-03-10 21:30:00|6905|6901.2|6905.2|6901.4|6905.2|6901.4|6905|6901.2|89
1741642500000|2025-03-10 21:35:00|6904.7|6900.9|6904.9|6902.1|6904.9|6902.1|6903.4|6899.6|3
1741642800000|2025-03-10 21:40:00|6905.7|6901.9|6905.7|6901.9|6905.7|6901.9|6905.7|6901.9|1
1741643100000|2025-03-10 21:45:00|||||||||3
1741643400000|2025-03-10 21:50:00|6902.4|6899.6|6906.4|6898.6|6906.4|6899.6|6901.1|6897.1|31
1741643700000|2025-03-10 21:55:00|6906.7|6898.9|6907|6899.2|6907.4|6902.6|6900|6896.7|11
1741651200000|2025-03-11 00:00:00|6887.7|6884.9|6876.9|6874.1|6887.7|6884.9|6876.9|6874.1|1260
1741651500000|2025-03-11 00:05:00|6874.7|6870.9|6880.1|6877.3|6881.1|6878.1|6872.9|6870.1|234
1741651800000|2025-03-11 00:10:00|6880.3|6876.5|6879.9|6876.1|6882.1|6879.1|6878.3|6875.3|37
1741652100000|2025-03-11 00:15:00|6880.1|6876.3|6885.9|6882.1|6885.9|6883.1|6879.9|6876.3|307
1741652400000|2025-03-11 00:20:00|6886.1|6883.1|6880.9|6878.1|6886.9|6883.3|6880.9|6877.9|43
1741652700000|2025-03-11 00:25:00|6881.1|6878.3|6882.1|6879.3|6882.1|6879.3|6879.7|6876.1|49
1741653000000|2025-03-11 00:30:00|6883.7|6879.9|6875.9|6872.1|6883.7|6880.1|6874.7|6871.1|156
1741653300000|2025-03-11 00:35:00|6876.1|6872.3|6874.9|6872.1|6877.9|6875.1|6874.1|6870.8|44
1741653600000|2025-03-11 00:40:00|6875.1|6872.3|6875.9|6872.1|6877.1|6874.1|6874.9|6872.1|22
1741653900000|2025-03-11 00:45:00|6874.9|6872.9|6868.1|6865.3|6876.1|6873.1|6867.2|6863.9|243
1741654200000|2025-03-11 00:50:00|6868.2|6864.4|6868.7|6864.9|6869.1|6865.4|6866.2|6863.2|74
1741654500000|2025-03-11 00:55:00|6869|6865.2|6868.2|6865.4|6871|6868.2|6867.9|6865.1|56
1741654800000|2025-03-11 01:00:00|6869|6865.2|6857.4|6854.6|6874|6871.2|6856.2|6853.4|869
1741655100000|2025-03-11 01:05:00|6858|6855.2|6851.4|6848.6|6861.2|6857.6|6851.2|6848.4|558
1741655400000|2025-03-11 01:10:00|6851.2|6848.4|6847.2|6843.4|6851.4|6848.6|6846.2|6842.6|269
1741655700000|2025-03-11 01:15:00|6847.4|6843.6|6850.2|6847.4|6851.4|6847.6|6845.9|6842.6|187
1741656000000|2025-03-11 01:20:00|6850.4|6847.6|6862|6859.2|6864.6|6861.8|6850|6846.4|319
1741656300000|2025-03-11 01:25:00|6863|6860.2|6869.2|6866.4|6870.2|6866.6|6863|6860.2|124
1741656600000|2025-03-11 01:30:00|6869.4|6866.6|6879.4|6876.6|6884.2|6881.4|6869.2|6866.2|488
1741656900000|2025-03-11 01:35:00|6879.2|6876.4|6889.2|6886.4|6890.2|6887.4|6879.2|6875.6|298
1741657200000|2025-03-11 01:40:00|6890|6886.2|6886.4|6883.6|6891.2|6888.2|6886.2|6883.4|283
1741657500000|2025-03-11 01:45:00|6886.2|6883.4|6894.2|6891.4|6898|6895.2|6886.2|6883.4|409
1741657800000|2025-03-11 01:50:00|6894|6891.2|6895|6891.2|6898.2|6895.4|6891.2|6888.2|163
1741658100000|2025-03-11 01:55:00|6895.2|6891.4|6890.8|6888|6896|6892.2|6890|6887|152
1741658400000|2025-03-11 02:00:00|6891|6887.2|6889|6885.2|6891|6888.2|6885.2|6882.2|151
1741658700000|2025-03-11 02:05:00|6888.8|6885|6898|6895.2|6900.6|6897|6887.8|6885|274
1741659000000|2025-03-11 02:10:00|6897.8|6895|6904.4|6901.6|6906.6|6903.6|6895.8|6893|350
1741659300000|2025-03-11 02:15:00|6903.6|6900.8|6914.4|6910.6|6916.4|6913.6|6902.6|6899.6|349
1741659600000|2025-03-11 02:20:00|6913.6|6910.8|6917.2|6913.4|6920.4|6917.4|6913.4|6909.6|470
1741659900000|2025-03-11 02:25:00|6916.4|6913.6|6913.4|6909.6|6917.4|6914.6|6913.2|6909.6|73
1741660200000|2025-03-11 02:30:00|6912.6|6909.8|6907|6904.2|6913.6|6910.6|6906|6903.2|184
1741660500000|2025-03-11 02:35:00|6907.2|6904.4|6904|6901.2|6908.2|6905.4|6902.3|6899.4|118
1741660800000|2025-03-11 02:40:00|6904.1|6901.3|6899.1|6896.3|6904.1|6901.3|6898.1|6894.3|77
1741661100000|2025-03-11 02:45:00|6898.3|6895.5|6897.1|6894.3|6899.1|6896.3|6896.3|6893.3|59
1741661400000|2025-03-11 02:50:00|6896.1|6893.3|6910.1|6907.3|6911.1|6908.3|6896.1|6893.3|51
1741661700000|2025-03-11 02:55:00|6909.1|6906.3|6905.1|6901.3|6909.3|6906.3|6904.1|6900.5|68
1741662000000|2025-03-11 03:00:00|6904.3|6901.5|6908.1|6904.3|6909.3|6906.5|6904.1|6901.3|57
1741662300000|2025-03-11 03:05:00|6908.3|6904.5|6909.3|6905.5|6912.1|6909.3|6906.1|6903.3|132
1741662600000|2025-03-11 03:10:00|6909.1|6905.3|6911.9|6909.1|6911.9|6909.1|6908.1|6905.3|83
1741662900000|2025-03-11 03:15:00|6913.1|6909.3|6911.1|6908.3|6913.3|6910.3|6907.9|6904.3|377
1741663200000|2025-03-11 03:20:00|6911.3|6907.5|6912.1|6908.3|6912.3|6909.3|6909.1|6906.1|117
1741663500000|2025-03-11 03:25:00|6912.3|6908.5|6911.1|6907.3|6917.3|6914.3|6909.3|6906.3|279
1741663800000|2025-03-11 03:30:00|6910.1|6908.1|6912.1|6909.3|6913.1|6909.5|6910.1|6907.3|7
1741664100000|2025-03-11 03:35:00|6912.3|6909.5|6912.1|6909.3|6913.3|6910.3|6911.1|6908.3|228
1741664400000|2025-03-11 03:40:00|6911.9|6909.1|6906.3|6902.5|6913.1|6910.3|6904.9|6901.3|158
1741664700000|2025-03-11 03:45:00|6905.3|6902.3|6909.1|6906.3|6909.1|6906.3|6903.1|6900.3|98
1741665000000|2025-03-11 03:50:00|6910.1|6907.3|6909.3|6906.5|6910.5|6907.5|6908.3|6905.5|138
1741665300000|2025-03-11 03:55:00|6909.1|6906.3|6907.3|6904.5|6909.3|6906.3|6907.3|6904.3|10
1741665600000|2025-03-11 04:00:00|6907.1|6904.3|6904.2|6901.4|6907.1|6904.3|6903.9|6901.1|38
1741665900000|2025-03-11 04:05:00|6904.1|6901.3|6906.2|6902.4|6906.2|6903.3|6903.7|6900.9|41
1741666200000|2025-03-11 04:10:00|6906|6902.2|6908.2|6905.4|6909.2|6906.4|6905|6902.2|19
1741666500000|2025-03-11 04:15:00|6909.2|6906.2|6908|6905.2|6910.2|6906.6|6908|6904.4|49
1741666800000|2025-03-11 04:20:00|6908.2|6904.4|6906.2|6903.4|6908.2|6905.2|6905|6902.2|69
1741667100000|2025-03-11 04:25:00|6905.4|6902.4|6906.2|6903.4|6907.2|6904.2|6905|6902.2|87
1741667400000|2025-03-11 04:30:00|6906|6903.2|6908|6905.2|6910|6906.4|6905|6902.2|48
1741667700000|2025-03-11 04:35:00|6908.2|6905.4|6904.2|6901.4|6908.2|6905.4|6904|6901.2|159
1741668000000|2025-03-11 04:40:00|6904.4|6901.6|6906.4|6903.6|6907.2|6904.4|6903.2|6900.4|128
1741668300000|2025-03-11 04:45:00|6906.2|6903.4|6906.2|6903.4|6907.2|6903.6|6904.2|6901.4|10
1741668600000|2025-03-11 04:50:00|6907.2|6904.4|6907.4|6904.6|6909.2|6906.2|6906.2|6903.2|16
1741668900000|2025-03-11 04:55:00|6907.2|6904.4|6906.2|6903.4|6907.2|6904.4|6906|6902.4|32
1741669200000|2025-03-11 05:00:00|6906.7|6902.4|6904.2|6901.4|6906.7|6903.4|6904.2|6901.2|19
1741669500000|2025-03-11 05:05:00|6903.2|6900.4|6904.2|6901.4|6904.4|6901.4|6898.4|6895.4|131
1741669800000|2025-03-11 05:10:00|6905.2|6901.6|6906.4|6903.6|6906.4|6903.6|6904.2|6900.4|11
1741670100000|2025-03-11 05:15:00|6906.2|6902.6|6908.4|6905.6|6909.4|6905.8|6904.2|6900.8|79
1741670400000|2025-03-11 05:20:00|6908.2|6905.4|6905.6|6901.8|6908.4|6905.4|6903.4|6899.6|42
1741670700000|2025-03-11 05:25:00|6905.4|6901.6|6907.2|6904.4|6907.6|6904.8|6903.4|6900.4|65
1741671000000|2025-03-11 05:30:00|6907.4|6904.6|6911.1|6908.3|6911.5|6908.5|6906.5|6903.7|77
1741671300000|2025-03-11 05:35:00|6911.3|6908.5|6919.1|6916.3|6921.3|6918.3|6911.3|6908.5|168
1741671600000|2025-03-11 05:40:00|6919.3|6915.5|6913.3|6910.5|6919.3|6916.3|6912.1|6908.5|139
1741671900000|2025-03-11 05:45:00|6914.3|6911.3|6910.3|6907.5|6914.3|6911.3|6909.3|6906.5|29
1741672200000|2025-03-11 05:50:00|6911.1|6908.3|6916.3|6912.5|6917.5|6914.5|6911.1|6908.3|144
1741672500000|2025-03-11 05:55:00|6916.1|6913.3|6915.1|6911.3|6916.1|6913.3|6912.1|6909.3|43
1741672800000|2025-03-11 06:00:00|6915.3|6912.3|6913.3|6909.5|6918.3|6914.5|6912.3|6909.5|131
1741673100000|2025-03-11 06:05:00|6914.3|6910.5|6917.3|6913.5|6918.1|6914.5|6912.5|6909.5|49
1741673400000|2025-03-11 06:10:00|6916.5|6913.7|6914.3|6911.5|6916.5|6913.7|6910.3|6907.5|133
1741673700000|2025-03-11 06:15:00|6915.1|6911.3|6914.3|6910.5|6916.5|6913.3|6911.5|6908.7|204
1741674000000|2025-03-11 06:20:00|6913.5|6910.7|6919.1|6915.3|6919.1|6915.3|6913.1|6910.3|141
1741674300000|2025-03-11 06:25:00|6918.3|6916.3|6919.1|6916.3|6921.1|6918.3|6916.3|6913.3|122
1741674600000|2025-03-11 06:30:00|6919.9|6916.1|6929.9|6927.1|6929.9|6927.1|6919.1|6916.1|543
1741674900000|2025-03-11 06:35:00|6929.7|6926.9|6927.7|6923.9|6931.9|6928.9|6924.9|6922.1|362
1741675200000|2025-03-11 06:40:00|6927.9|6924.1|6925.1|6922.3|6927.9|6924.3|6922.9|6919.3|145
1741675500000|2025-03-11 06:45:00|6924.9|6921.1|6932.7|6928.9|6933.9|6930.3|6924.1|6921.1|386
1741675800000|2025-03-11 06:50:00|6932.9|6929.1|6925.3|6922.5|6932.9|6929.3|6924.5|6921.5|212
1741676100000|2025-03-11 06:55:00|6925.5|6922.7|6927.3|6924.5|6928.5|6925.7|6922.5|6919.7|162
1741676400000|2025-03-11 07:00:00|6927.5|6923.7|6917.2|6914.4|6927.5|6924.5|6914.4|6911.6|241
1741676700000|2025-03-11 07:05:00|6916.2|6913.4|6922|6919.2|6926.2|6923.4|6915.2|6912.2|202
1741677000000|2025-03-11 07:10:00|6922.2|6919.4|6924.2|6921.4|6930|6926.4|6922.2|6919.4|139
1741677300000|2025-03-11 07:15:00|6925|6921.2|6925.2|6922.4|6928.8|6926|6921.2|6918.2|447
1741677600000|2025-03-11 07:20:00|6926.2|6923.4|6930.2|6926.4|6930.2|6927.2|6922|6918.4|302
1741677900000|2025-03-11 07:25:00|6930|6926.2|6926|6923.2|6930.2|6927.2|6923.2|6920.4|206
1741678200000|2025-03-11 07:30:00|6925.2|6922.4|6926|6923.2|6926.2|6923.4|6922|6919.2|255
1741678500000|2025-03-11 07:35:00|6925|6922.2|6932|6929.2|6932.8|6929.3|6924|6921.2|425
1741678800000|2025-03-11 07:40:00|6931.8|6929|6931.6|6927.8|6933.8|6930.8|6926.8|6924|519
1741679100000|2025-03-11 07:45:00|6931.8|6928|6937|6934.2|6939|6936.2|6929.6|6926|726
1741679400000|2025-03-11 07:50:00|6936.8|6934|6937.8|6935|6938.8|6935.8|6933.8|6931|510
1741679700000|2025-03-11 07:55:00|6937.6|6934.8|6940|6937.2|6942.8|6939.8|6937|6934|440
1741680000000|2025-03-11 08:00:00|6939.8|6937|6934.8|6932|6941.8|6939|6927.2|6924.4|990
1741680300000|2025-03-11 08:05:00|6935.6|6931.8|6927|6923.2|6935.6|6932.3|6925.8|6923|392
1741680600000|2025-03-11 08:10:00|6926.8|6924|6932.8|6930|6935.8|6932.8|6926|6923|918
1741680900000|2025-03-11 08:15:00|6932.6|6929.8|6930.8|6927|6936|6933.2|6929.6|6926.6|713
1741681200000|2025-03-11 08:20:00|6930.6|6927.8|6938.8|6936|6942.6|6939.8|6927.8|6924.8|1597
1741681500000|2025-03-11 08:25:00|6939|6936.2|6937.8|6935|6939.8|6937|6933|6930|3996
1741681800000|2025-03-11 08:30:00|6936.8|6934|6937.7|6934.9|6941.5|6938.7|6932.9|6930|2275
1741682100000|2025-03-11 08:35:00|6937.9|6935.1|6934.9|6932.1|6938.9|6936.1|6927.1|6924.1|1018
1741682400000|2025-03-11 08:40:00|6935.1|6932.3|6936.9|6933.1|6938.9|6935.9|6933.5|6930.7|1011
1741682700000|2025-03-11 08:45:00|6936.4|6934.1|6937.9|6935.1|6943.7|6940.1|6935.7|6932.7|1338
1741683000000|2025-03-11 08:50:00|6938.7|6934.9|6946.5|6943.7|6947.5|6944.7|6937.5|6934.7|1435
1741683300000|2025-03-11 08:55:00|6945.7|6942.9|6948.7|6945.9|6950|6946.7|6943.5|6940.7|948
1741683600000|2025-03-11 09:00:00|6948.5|6945.7|6948.9|6946.1|6953.3|6949.9|6945.9|6943.1|972
1741683900000|2025-03-11 09:05:00|6948.5|6945.7|6944.3|6941.5|6948.5|6945.7|6939.3|6936.3|1999
1741684200000|2025-03-11 09:10:00|6943.9|6941.1|6949.7|6945.9|6950.7|6947.7|6943.1|6940.3|805
1741684500000|2025-03-11 09:15:00|6948.9|6946.1|6955.5|6952.7|6955.7|6952.7|6948.5|6945.7|1032
1741684800000|2025-03-11 09:20:00|6955.7|6952.9|6954.7|6950.9|6959.3|6955.9|6952.5|6949.7|1006
1741685100000|2025-03-11 09:25:00|6953.7|6951.1|6958.5|6955.7|6958.5|6955.7|6953.7|6950.9|727
1741685400000|2025-03-11 09:30:00|6957.5|6954.7|6958.5|6955.7|6959.5|6956.7|6954.7|6951.9|649
1741685700000|2025-03-11 09:35:00|6958.3|6955.5|6959.3|6956.5|6960.3|6956.7|6953.5|6950.7|883
1741686000000|2025-03-11 09:40:00|6958.5|6955.7|6962.3|6959.5|6962.7|6959.9|6957|6953.5|1100
1741686300000|2025-03-11 09:45:00|6962.9|6960.1|6960.3|6956.5|6964.3|6961.3|6957.8|6954.7|827
1741686600000|2025-03-11 09:50:00|6959.5|6956.7|6962.3|6958.5|6964.3|6960.7|6959.3|6956.5|661
1741686900000|2025-03-11 09:55:00|6961.5|6958.7|6952.7|6948.9|6963.5|6960.7|6950.7|6947.6|1290
1741687200000|2025-03-11 10:00:00|6951.9|6949.1|6955.2|6952.4|6956.2|6953.4|6950.4|6947.4|937
1741687500000|2025-03-11 10:05:00|6955.8|6953|6961.2|6958.4|6961.2|6958.4|6955.8|6952.6|950
1741687800000|2025-03-11 10:10:00|6961|6958.2|6959.4|6956.6|6962.2|6959.2|6955.4|6952.4|974
1741688100000|2025-03-11 10:15:00|6959|6956.2|6966.8|6964|6969|6966.2|6959|6956.2|2014
1741688400000|2025-03-11 10:20:00|6967|6964.2|6979.8|6977|6980.8|6977.8|6967|6964|2624
1741688700000|2025-03-11 10:25:00|6979.6|6976.8|6978.8|6976|6981.6|6978.8|6977|6974|1594
1741689000000|2025-03-11 10:30:00|6979|6976.2|6984.6|6981.8|6986.8|6984|6979|6976|1604
1741689300000|2025-03-11 10:35:00|6984.4|6981.6|6986.8|6984|6991.6|6988.8|6982.6|6978.8|1387
1741689600000|2025-03-11 10:40:00|6986.3|6983|6987.6|6984.8|6987.8|6985|6985.6|6982.8|352
1741689900000|2025-03-11 10:45:00|6987.8|6985|6989.6|6986.8|6992.2|6989.4|6984.6|6981.6|2250
1741690200000|2025-03-11 10:50:00|6990.4|6986.6|6986.4|6982.6|6990.4|6987.1|6981.8|6978.8|1030
1741690500000|2025-03-11 10:55:00|6985.6|6982.8|6982.6|6979.8|6987.4|6983.8|6981.6|6978.6|818
1741690800000|2025-03-11 11:00:00|6983.2|6980.4|6984.6|6981.8|6990.6|6987.8|6978.8|6975.8|1747
1741691100000|2025-03-11 11:05:00|6984.4|6981.6|6984.4|6981.6|6987.4|6984.4|6982.4|6979.4|425
1741691400000|2025-03-11 11:10:00|6985.2|6981.4|6978.4|6974.6|6986.2|6982.6|6972.6|6969.8|1134
1741691700000|2025-03-11 11:15:00|6978.2|6975.4|6987.1|6984.3|6987.4|6984.4|6977.2|6974.4|478
1741692000000|2025-03-11 11:20:00|6987.6|6984.8|6991.7|6988.9|6992.2|6988.9|6984.6|6981.5|3051
1741692300000|2025-03-11 11:25:00|6990.9|6988.1|6988.9|6986.1|6992.2|6988.9|6987.9|6985.1|786
1741692600000|2025-03-11 11:30:00|6988.7|6985.9|6993.7|6990.9|6994.7|6991.9|6988.1|6985.1|883
1741692900000|2025-03-11 11:35:00|6993.5|6990.7|6995.5|6992.7|6998.7|6995.9|6993.5|6989.9|771
1741693200000|2025-03-11 11:40:00|6995.7|6992.9|6989.7|6986.9|6996.5|6992.9|6988.9|6985.9|1656
1741693500000|2025-03-11 11:45:00|6990.5|6987.7|6989.7|6986.9|6992.5|6989.7|6989.7|6986.7|571
1741693800000|2025-03-11 11:50:00|6990.5|6986.7|6996.5|6992.7|6996.5|6993.7|6987.5|6984.5|1114
1741694100000|2025-03-11 11:55:00|6995.7|6992.9|6996.5|6993.7|6998.7|6995.7|6992.3|6989.5|563
1741694400000|2025-03-11 12:00:00|6996.7|6992.9|6997.3|6994.5|6997.3|6994.5|6992.7|6989.7|741
1741694700000|2025-03-11 12:05:00|6997.9|6995.1|6994.5|6991.7|7002.5|6999.5|6993.3|6990.5|1800
1741695000000|2025-03-11 12:10:00|6994.7|6991.9|6985.7|6982.9|6996.5|6993|6983.7|6980.9|1222
1741695300000|2025-03-11 12:15:00|6985.1|6982.3|6993.5|6989.7|6993.7|6990.7|6984.1|6981.3|1424
1741695600000|2025-03-11 12:20:00|6992.7|6989.9|6998.7|6995.9|7002.5|6999.5|6992.7|6989.7|964
1741695900000|2025-03-11 12:25:00|6999.5|6995.7|6999.5|6996.7|7004.3|7001.5|6997.5|6994.7|663
1741696200000|2025-03-11 12:30:00|6999.3|6996.5|6995.3|6992.5|7000.5|6997.7|6994.7|6991.7|855
1741696500000|2025-03-11 12:35:00|6995.5|6992.7|7000.6|6997.8|7000.9|6998.1|6995.2|6991.7|1523
1741696800000|2025-03-11 12:40:00|6999.6|6996.8|6996.8|6994|6999.6|6996.8|6991|6988|867
1741697100000|2025-03-11 12:45:00|6997.6|6993.8|6989|6986.2|6998.8|6995.8|6985.2|6982.2|1158
1741697400000|2025-03-11 12:50:00|6990|6987.2|6980|6977.2|6990.8|6988|6978.8|6975.4|1196
1741697700000|2025-03-11 12:55:00|6979.8|6977|6973|6970.2|6982.6|6979.8|6972.4|6969.4|969
1741698000000|2025-03-11 13:00:00|6973.2|6970.4|6985.6|6982.8|6989.6|6986.8|6973.2|6970.4|2314
1741698300000|2025-03-11 13:05:00|6985.8|6983|6989.8|6987|6990.6|6987.2|6980.6|6977.8|1084
1741698600000|2025-03-11 13:10:00|6990.8|6987.2|6987|6984.2|6993.8|6990.8|6984|6981.2|1392
1741698900000|2025-03-11 13:15:00|6986.8|6984|6985|6982.2|6989.2|6986.4|6980.4|6977.4|920
1741699200000|2025-03-11 13:20:00|6984.4|6981.6|6991.2|6987.4|6992.2|6989.2|6982.4|6979.6|1850
1741699500000|2025-03-11 13:25:00|6990.4|6987.6|6990|6987.2|6992.2|6989.2|6986.2|6983.4|837
1741699800000|2025-03-11 13:30:00|6989.2|6986.4|6998|6995.2|6998|6995.2|6987|6984.2|1063
1741700100000|2025-03-11 13:35:00|6996.6|6993.8|7013.4|7009.6|7015.4|7012.6|6993|6990|2927
1741700400000|2025-03-11 13:40:00|7012.6|7009.8|7019.6|7016.8|7021.6|7018.8|7002|6999|1959
1741700700000|2025-03-11 13:45:00|7019.4|7016.6|7004|7001.2|7019.4|7016.6|7002.8|7000|2468
1741701000000|2025-03-11 13:50:00|7004.8|7001|6999|6996.2|7006.8|7003.2|6996|6993.2|1355
1741701300000|2025-03-11 13:55:00|6998.6|6995.8|6997.8|6994|7001.8|6998.2|6991|6988|1590
1741701600000|2025-03-11 14:00:00|6997|6994.2|6980.2|6976.4|7002|6999|6977.2|6974.4|2128
1741701900000|2025-03-11 14:05:00|6980.4|6976.6|6998.1|6995.3|6999.1|6996.3|6979|6975.4|1801
1741702200000|2025-03-11 14:10:00|6997.9|6995.1|6998.7|6995.9|7006.1|7003.1|6996.1|6992.3|1512
1741702500000|2025-03-11 14:15:00|6997.9|6995.1|6994.7|6991.9|7001.5|6998.7|6986.6|6983.3|1582
1741702800000|2025-03-11 14:20:00|6994.9|6992.1|6983.5|6980.7|6997.7|6994.1|6979.9|6976.9|944
1741703100000|2025-03-11 14:25:00|6983.7|6980.9|6973.7|6969.9|6984.5|6980.9|6961.1|6958.1|2438
1741703400000|2025-03-11 14:30:00|6973.5|6970.7|6966.9|6964.1|6981.5|6978.7|6963.3|6960.5|2736
1741703700000|2025-03-11 14:35:00|6967.9|6964.3|6965.9|6963.1|6970.5|6967.7|6959.9|6957.1|1803
1741704000000|2025-03-11 14:40:00|6966.5|6963.7|6969.7|6966.9|6976.9|6974.1|6962.9|6960.1|1702
1741704300000|2025-03-11 14:45:00|6969.5|6966.7|6968.1|6965.3|6974.9|6971.9|6962.9|6959.8|1616
1741704600000|2025-03-11 14:50:00|6969.9|6966.1|6972.7|6969.9|6977.7|6974.9|6967.7|6964.1|1195
1741704900000|2025-03-11 14:55:00|6972.5|6969.7|6963.7|6959.9|6972.7|6969.9|6961.9|6958.7|890
1741705200000|2025-03-11 15:00:00|6962.7|6959.7|6970.7|6967.9|6979.5|6976.7|6959.5|6956.7|2083
1741705500000|2025-03-11 15:05:00|6970.5|6967.7|6990.7|6987.9|6991.7|6988.4|6968.9|6966.1|4257
1741705800000|2025-03-11 15:10:00|6990.9|6988.1|6981.7|6978.9|6992.5|6989.7|6979.9|6976.9|969
1741706100000|2025-03-11 15:15:00|6982.5|6978.7|6979.7|6976.9|6984.7|6981.7|6976.9|6973.9|687
1741706400000|2025-03-11 15:20:00|6980.7|6977.7|6980.1|6977.3|6982.7|6979.1|6968.9|6965.3|1553
1741706700000|2025-03-11 15:25:00|6980.3|6976.5|6993.4|6990.6|6999.1|6996.3|6979.8|6976.5|2903
1741707000000|2025-03-11 15:30:00|6993.6|6990.8|6995.6|6991.8|7005.8|7003|6991.4|6988.6|1994
1741707300000|2025-03-11 15:35:00|6995.4|6992.6|7001.4|6998.6|7003.4|6999.6|6992.4|6988.6|604
1741707600000|2025-03-11 15:40:00|7002.2|6999.4|6990.6|6986.8|7008.8|7005|6990.2|6986.6|2464
1741707900000|2025-03-11 15:45:00|6990.4|6986.6|6987.6|6984.8|6990.6|6987.8|6975.6|6972.8|1959
1741708200000|2025-03-11 15:50:00|6987.4|6984.6|6993.4|6989.6|6994.6|6991.6|6987.4|6984.6|919
1741708500000|2025-03-11 15:55:00|6992.4|6989.1|6985.4|6981.6|6996.2|6992.6|6983.4|6980.6|2063
1741708800000|2025-03-11 16:00:00|6985.6|6981.8|6991.2|6988.4|6993|6989.4|6978.4|6975.6|1636
1741709100000|2025-03-11 16:05:00|6991|6988.2|6987.2|6983.4|6995.2|6992.4|6984.2|6980.6|1116
1741709400000|2025-03-11 16:10:00|6987|6984.2|6979.6|6976.8|6988.4|6985.4|6978.1|6974.6|1481
1741709700000|2025-03-11 16:15:00|6980.2|6977.4|6977.6|6974.8|6981.4|6977.8|6973.8|6970.8|1423
1741710000000|2025-03-11 16:20:00|6978.4|6974.6|6970.8|6968|6979.8|6976.8|6967|6964|1707
1741710300000|2025-03-11 16:25:00|6971|6968.2|6969|6966.2|6974.8|6971.8|6966|6963|1880
1741710600000|2025-03-11 16:30:00|6968.6|6965.2|6973.6|6970.8|6978.2|6975.4|6966.8|6964|2873
1741710900000|2025-03-11 16:35:00|6973|6970.2|6964.8|6961|6974.6|6971|6960.6|6957.8|1005
1741711200000|2025-03-11 16:40:00|6964.6|6961.8|6964|6961.2|6972.8|6969.8|6963.6|6960.8|1475
1741711500000|2025-03-11 16:45:00|6964.8|6961|6972|6969.2|6973|6970.2|6961.6|6958.8|1260
1741711800000|2025-03-11 16:50:00|6971.8|6969|6948.4|6945.6|6972|6969|6944.2|6941.4|3735
1741712100000|2025-03-11 16:55:00|6949.2|6946.4|6946.2|6943.4|6952.2|6949.2|6942.4|6939.4|1849
1741712400000|2025-03-11 17:00:00|6946|6942.4|6943.4|6940.6|6950.2|6946.6|6942.4|6939.4|1337
1741712700000|2025-03-11 17:05:00|6943|6940.2|6942.2|6939.4|6944.4|6941.6|6940.4|6937.4|1252
1741713000000|2025-03-11 17:10:00|6942|6939.2|6940.8|6938|6945|6942.2|6934.8|6931.8|1799
1741713300000|2025-03-11 17:15:00|6941|6937.2|6949.4|6945.6|6951.4|6947.6|6938.6|6935.8|1232
1741713600000|2025-03-11 17:20:00|6949.6|6946.6|6943.6|6939.8|6951.6|6948.6|6939.6|6936.8|901
1741713900000|2025-03-11 17:25:00|6943.4|6940.6|6942.3|6939.5|6946.1|6942.8|6939.6|6936.5|1458
1741714200000|2025-03-11 17:30:00|6942.6|6938.8|6939.5|6936.7|6944.6|6941.5|6934.8|6932|910
1741714500000|2025-03-11 17:35:00|6939.3|6936.5|6936.3|6933.5|6939.5|6936.7|6934.8|6931.7|1487
1741714800000|2025-03-11 17:40:00|6936.5|6933.7|6937.9|6935.1|6938.1|6935.1|6931.5|6928.7|1030
1741715100000|2025-03-11 17:45:00|6938.1|6934.3|6942.1|6939.3|6946.1|6943.1|6933.3|6930.5|1121
1741715400000|2025-03-11 17:50:00|6942.3|6938.5|6942.9|6939.1|6945.9|6943.1|6940.1|6937.1|624
1741715700000|2025-03-11 17:55:00|6942.7|6939.9|6936.3|6933.5|6945.1|6942.1|6935.1|6931.7|1092
1741716000000|2025-03-11 18:00:00|6935.7|6932.9|6921.5|6917.7|6935.7|6932.9|6915.7|6912.9|4333
1741716300000|2025-03-11 18:05:00|6920.7|6917.9|6932.7|6929.9|6939.7|6936.9|6920.7|6917.9|1658
1741716600000|2025-03-11 18:10:00|6933.5|6929.7|6939.7|6935.9|6940.3|6937.5|6929.5|6926.7|1470
1741716900000|2025-03-11 18:15:00|6939.5|6935.7|6934.9|6932.1|6939.5|6935.9|6934.1|6931.1|1659
1741717200000|2025-03-11 18:20:00|6935.7|6931.9|6946.9|6944.1|6952.1|6949.1|6934.9|6931.9|2848
1741717500000|2025-03-11 18:25:00|6946.1|6943.3|6938.5|6935.7|6948.1|6945.1|6929.5|6926.7|7433
1741717800000|2025-03-11 18:30:00|6938.9|6936.1|6937.9|6935.1|6943.9|6941.1|6935.7|6932.7|1631
1741718100000|2025-03-11 18:35:00|6937.7|6934.9|6943.4|6940.6|6944.6|6941.6|6936.9|6933.9|412
1741718400000|2025-03-11 18:40:00|6943.2|6939.6|6952.2|6949.4|6952.6|6949.6|6942.6|6939.6|790
1741718700000|2025-03-11 18:45:00|6952.4|6949.6|6952.6|6948.8|6954.4|6950.8|6949.4|6946.6|408
1741719000000|2025-03-11 18:50:00|6952.4|6949.6|6966.2|6962.4|6969.2|6965.6|6951.6|6948.8|1458
1741719300000|2025-03-11 18:55:00|6966|6962.2|6957.2|6954.4|6966|6962.2|6954|6950.6|711
1741719600000|2025-03-11 19:00:00|6956.6|6953.8|6954.6|6951.8|6960.4|6957.4|6950.4|6947.6|520
1741719900000|2025-03-11 19:05:00|6954.4|6951.6|6956.2|6953.4|6960|6956.4|6953.4|6950.4|362
1741720200000|2025-03-11 19:10:00|6956|6953.2|6960.4|6956.6|6961.2|6958.4|6956|6952.4|450
1741720500000|2025-03-11 19:15:00|6960.2|6956.4|6957.2|6954.4|6961.2|6957.9|6956.4|6953.2|240
1741720800000|2025-03-11 19:20:00|6958.2|6954.6|6957.2|6953.4|6965|6961.4|6956.4|6953.4|410
1741721100000|2025-03-11 19:25:00|6957.4|6953.6|6955.2|6952.4|6957.4|6954.4|6953.4|6950.4|408
1741721400000|2025-03-11 19:30:00|6956.2|6952.6|6962.4|6958.6|6964.2|6960.6|6955.2|6952.4|168
1741721700000|2025-03-11 19:35:00|6962.2|6959.4|6961.2|6958.4|6965.4|6962.6|6960.2|6956.4|196
1741722000000|2025-03-11 19:40:00|6961.4|6957.4|6961.6|6957.8|6962.6|6959.8|6958.8|6956|343
1741722300000|2025-03-11 19:45:00|6961.4|6958.6|6968.8|6966|6968.8|6966|6961.4|6957.8|331
1741722600000|2025-03-11 19:50:00|6968.4|6965.6|6964.4|6960.6|6968.4|6965.6|6963.4|6960.3|219
1741722900000|2025-03-11 19:55:00|6964.1|6961.3|6956.6|6953.8|6964.6|6961.8|6956.3|6953.5|215
1741723200000|2025-03-11 20:00:00|6957.3|6953.5|6960.3|6957.5|6962.1|6958.8|6956.6|6953.5|96
1741723500000|2025-03-11 20:05:00|6959.8|6957|6963.1|6960.3|6964.3|6960.7|6958.6|6955.5|77
1741723800000|2025-03-11 20:10:00|6963.3|6960.5|6965.3|6961.5|6966.3|6963.3|6961.5|6958.5|68
1741724100000|2025-03-11 20:15:00|6964.5|6961.7|6964.5|6961.7|6965.3|6962.5|6961.5|6958.5|126
1741724400000|2025-03-11 20:20:00|6964.3|6961.5|6967.3|6964.5|6968.5|6964.7|6964.3|6960.7|153
1741724700000|2025-03-11 20:25:00|6968.3|6963.7|6965.6|6961.8|6968.3|6963.7|6964.3|6961.3|135
1741725000000|2025-03-11 20:30:00|6965.8|6962|6970.3|6967.5|6975.3|6971.5|6965.8|6962|317
1741725300000|2025-03-11 20:35:00|6971.3|6968.3|6973.3|6970.5|6977.1|6974.3|6968.5|6965.5|133
1741725600000|2025-03-11 20:40:00|6973.5|6969.7|6971.8|6968|6977.9|6975.1|6971.1|6967.5|406
1741725900000|2025-03-11 20:45:00|6971.3|6967.5|6971.5|6968.7|6972.5|6968.7|6969.3|6965.5|170
1741726200000|2025-03-11 20:50:00|6971.7|6967.9|6967.5|6963.7|6972.7|6968.9|6966.2|6962.4|138
1741726500000|2025-03-11 20:55:00|6967.7|6963.9|6969.3|6965.5|6970.5|6967.7|6967.5|6963.9|164
1741726800000|2025-03-11 21:00:00|6968.7|6964.9|6967.5|6964.7|6968.7|6964.9|6964.7|6961.9|14
1741727100000|2025-03-11 21:05:00|6967.7|6964.9|6974.5|6970.7|6977.5|6972.5|6967.7|6964.9|280
1741727400000|2025-03-11 21:10:00|6974.2|6970.4|6973.8|6970|6976.5|6971|6973|6966.7|53
1741727700000|2025-03-11 21:15:00|6973.5|6969.7|6974.5|6966.7|6974.9|6969.7|6973.5|6966.7|7
1741728000000|2025-03-11 21:20:00|6973.5|6969.7|6973.5|6969.7|6973.5|6969.7|6973.5|6969.7|0
1741728600000|2025-03-11 21:30:00|6973.2|6970.4|6973.4|6970.6|6973.5|6970.7|6973.2|6970.4|1
1741728900000|2025-03-11 21:35:00|6972.4|6969.6|6973.4|6969.6|6973.4|6969.6|6972.4|6969.6|5
1741729200000|2025-03-11 21:40:00|6972.4||6972.4||6972.4||6972.4||0
1741729500000|2025-03-11 21:45:00|6973.4|6969.2|6972.2|6969.4|6973.4|6969.4|6972.2|6969.2|16
1741729800000|2025-03-11 21:50:00|||||||||2
1741730100000|2025-03-11 21:55:00|||||||||2
1741737600000|2025-03-12 00:00:00|6978.8|6971|6973.1|6969.3|6982.1|6979.3|6970.3|6967.3|255
1741737900000|2025-03-12 00:05:00|6972.3|6969.5|6971.3|6967.5|6973.5|6970.5|6969.1|6965.5|219
1741738200000|2025-03-12 00:10:00|6971.1|6967.3|6971.5|6967.7|6973.5|6970.5|6971.1|6967.3|29
1741738500000|2025-03-12 00:15:00|6970.5|6968.7|6968.5|6964.7|6972.3|6968.9|6968.3|6964.5|21
1741738800000|2025-03-12 00:20:00|6968.3|6964.5|6966.3|6963.5|6968.5|6965.7|6964.5|6961.7|43
1741739100000|2025-03-12 00:25:00|6966.5|6963.7|6964.5|6961.7|6967.2|6963.7|6964.5|6961.4|24
1741739400000|2025-03-12 00:30:00|6963.8|6961|6966.2|6963.4|6967.5|6963.7|6962.2|6958.4|196
1741739700000|2025-03-12 00:35:00|6966|6962.4|6961.4|6957.6|6966.2|6963.2|6961.2|6957.6|16
1741740000000|2025-03-12 00:40:00|6961.2|6957.4|6962.2|6959.4|6963|6959.4|6958.4|6955.6|166
1741740300000|2025-03-12 00:45:00|6962|6958.4|6964.2|6960.4|6964.8|6961.4|6960.2|6956.4|17
1741740600000|2025-03-12 00:50:00|6964|6961.4|6969.2|6965.4|6969.2|6966.2|6964|6960.4|48
1741740900000|2025-03-12 00:55:00|6969|6965.2|6974|6971.2|6976.2|6973.2|6968.8|6965.2|152
1741741200000|2025-03-12 01:00:00|6973|6970.2|6968.2|6964.4|6974.2|6971.4|6964.8|6961.4|280
1741741500000|2025-03-12 01:05:00|6968|6964.2|6963.4|6960.6|6968|6965.2|6960.2|6957.2|205
1741741800000|2025-03-12 01:10:00|6963.2|6960.4|6963.2|6960.4|6965|6961.4|6961.2|6957.9|88
1741742100000|2025-03-12 01:15:00|6963.4|6960.6|6964.2|6960.4|6967.2|6964.2|6963.4|6960.2|16
1741742400000|2025-03-12 01:20:00|6964|6960.2|6963.2|6959.4|6964.2|6961.4|6961|6958.2|63
1741742700000|2025-03-12 01:25:00|6963|6959.2|6967.4|6964.6|6967.4|6964.6|6962|6959|88
1741743000000|2025-03-12 01:30:00|6967.2|6964.4|6967.4|6963.6|6974.4|6971.4|6966.4|6963.4|115
1741743300000|2025-03-12 01:35:00|6967.2|6963.4|6976.2|6973.4|6977|6974.2|6965.4|6962.4|72
1741743600000|2025-03-12 01:40:00|6976.4|6972.6|6972.2|6969.4|6976.4|6972.6|6971.9|6969.1|18
1741743900000|2025-03-12 01:45:00|6972.9|6969.1|6979.2|6976.4|6980.2|6977.1|6972.2|6969.1|105
1741744200000|2025-03-12 01:50:00|6978.9|6976.1|6977.9|6974.1|6981.7|6978.9|6973.7|6970.9|754
1741744500000|2025-03-12 01:55:00|6977.1|6974.3|6975.7|6972.9|6977.9|6974.3|6975.7|6972.1|34
1741744800000|2025-03-12 02:00:00|6975.9|6972.1|6971.3|6968.5|6975.9|6972.9|6968.3|6965.5|180
1741745100000|2025-03-12 02:05:00|6971.1|6968.3|6974.1|6971.3|6975.1|6972.3|6969.3|6966.3|30
1741745400000|2025-03-12 02:10:00|6973.9|6971.1|6981.1|6977.3|6985.9|6983.1|6973.9|6971.1|892
1741745700000|2025-03-12 02:15:00|6980.9|6977.1|6983.1|6980.3|6984.3|6981.5|6979.9|6977.1|67
1741746000000|2025-03-12 02:20:00|6982.9|6980.1|6986.1|6983.3|6987.3|6984.3|6982.9|6979.3|116
1741746300000|2025-03-12 02:25:00|6987.1|6984.1|6988.1|6985.3|6988.1|6985.3|6985.1|6982.1|158
1741746600000|2025-03-12 02:30:00|6987.9|6985.1|6988.9|6986.1|6992.1|6989.1|6986.3|6983.5|105
1741746900000|2025-03-12 02:35:00|6989.1|6985.3|6986.3|6983.5|6990.1|6986.5|6986.3|6983.5|103
1741747200000|2025-03-12 02:40:00|6985.3|6982.5|6982.3|6979.5|6986.3|6983.5|6978.1|6974.3|158
1741747500000|2025-03-12 02:45:00|6983.3|6980.5|6982.3|6979.5|6983.3|6980.5|6980.9|6977.5|17
1741747800000|2025-03-12 02:50:00|6983.1|6980.3|6981.5|6978.7|6983.3|6980.5|6981.3|6978.3|18
1741748100000|2025-03-12 02:55:00|6981.3|6978.5|6977.3|6973.5|6982.3|6978.5|6976.3|6973.5|33
1741748400000|2025-03-12 03:00:00|6977.1|6974.3|6978.1|6974.3|6980.1|6976.5|6976.3|6973.3|32
1741748700000|2025-03-12 03:05:00|6977.3|6974.5|6975.3|6972.5|6978.5|6975.3|6975.1|6971.5|26
1741749000000|2025-03-12 03:10:00|6976.1|6973.3|6976.1|6973.3|6976.5|6973.5|6973.8|6970.5|42
1741749300000|2025-03-12 03:15:00|6976.3|6973.5|6978.3|6974.5|6981.5|6978.5|6976.3|6973.3|86
1741749600000|2025-03-12 03:20:00|6978|6975.2|6976|6973.2|6978.3|6975.2|6973|6970|149
1741749900000|2025-03-12 03:25:00|6975.8|6973|6980|6976.2|6982|6979|6975|6972|41
1741750200000|2025-03-12 03:30:00|6979.8|6977|6979|6976.2|6980|6977|6974.2|6970.7|133
1741750500000|2025-03-12 03:35:00|6978|6975.2|6985.2|6982.4|6985.2|6982.4|6978|6975.2|59
1741750800000|2025-03-12 03:40:00|6985|6982.2|6981|6978.2|6985.2|6982.2|6981|6978.2|42
1741751100000|2025-03-12 03:45:00|6981.8|6978|6980.8|6977|6982.8|6979.4|6980|6977|6
1741751400000|2025-03-12 03:50:00|6981|6977.2|6980|6977.2|6982|6979.2|6979.8|6977|139
1741751700000|2025-03-12 03:55:00|6979.8|6977|6979.8|6977|6981|6978.2|6979.8|6977|66
1741752000000|2025-03-12 04:00:00|6980|6977.2|6983|6979.2|6983|6979.2|6980|6977|64
1741752300000|2025-03-12 04:05:00|6982.8|6979|6982|6979.2|6983|6980|6981.8|6978.2|33
1741752600000|2025-03-12 04:10:00|6980.8|6978.2|6981|6978.2|6981.8|6978.2|6980.8|6978|34
1741752900000|2025-03-12 04:15:00|6980.8|6978|6982|6979.2|6984|6981|6980.8|6978|37
1741753200000|2025-03-12 04:20:00|6982.6|6979.8|6986|6983.2|6986.8|6983.2|6982.6|6979.8|28
1741753500000|2025-03-12 04:25:00|6985.8|6982.2|6986.8|6984|6988.5|6985.7|6985.8|6982.2|318
1741753800000|2025-03-12 04:30:00|6986|6983.2|6986.5|6982.7|6986.5|6983.2|6982.8|6979.2|62
1741754100000|2025-03-12 04:35:00|6986.7|6982.9|6985|6982.2|6986.7|6983.9|6984.5|6981.7|16
1741754400000|2025-03-12 04:40:00|6984.5|6981.7|6985.7|6981.9|6986|6983.2|6984.5|6981.7|7
1741754700000|2025-03-12 04:45:00|6985.9|6982.9|6985.7|6982.9|6985.9|6983.1|6984.7|6981.7|25
1741755000000|2025-03-12 04:50:00|6986.7|6983.1|6984.5|6981.7|6986.7|6983.1|6983.7|6980.7|60
1741755300000|2025-03-12 04:55:00|6984.7|6981.9|6984.7|6980.9|6984.7|6981.9|6983.7|6980.7|17
1741755600000|2025-03-12 05:00:00|6983.9|6981.1|6985.5|6981.7|6985.5|6981.9|6981.7|6978.7|66
1741755900000|2025-03-12 05:05:00|6984.7|6981.9|6987.5|6984.7|6988.5|6984.7|6984.7|6981.9|41
1741756200000|2025-03-12 05:10:00|6987.7|6983.9|6984.3|6981.5|6987.7|6984.7|6983.3|6979.7|101
1741756500000|2025-03-12 05:15:00|6983.8|6981|6981.5|6977.7|6983.8|6981|6977.5|6973.9|181
1741756800000|2025-03-12 05:20:00|6980.7|6977.9|6979.5|6975.7|6984.3|6980.7|6979.3|6975.7|33
1741757100000|2025-03-12 05:25:00|6979.7|6975.9|6977.7|6974.9|6979.7|6975.9|6975.7|6972.3|633
1741757400000|2025-03-12 05:30:00|6976.9|6973.9|6979.7|6976.9|6979.7|6976.9|6974.7|6971.1|74
1741757700000|2025-03-12 05:35:00|6978.9|6976.1|6977.9|6974.1|6979.9|6976.9|6975.9|6973.1|25
1741758000000|2025-03-12 05:40:00|6977.1|6974.3|6976.9|6973.1|6978.1|6975.3|6974.9|6971.9|236
1741758300000|2025-03-12 05:45:00|6977.1|6974.1|6972.1|6969.3|6977.1|6974.1|6971.1|6968.1|78
1741758600000|2025-03-12 05:50:00|6973.1|6970.1|6970.1|6966.3|6973.9|6970.3|6968.9|6966.1|113
1741758900000|2025-03-12 05:55:00|6969.9|6967.1|6972.1|6968.3|6972.1|6969.3|6969.9|6967.1|48
1741759200000|2025-03-12 06:00:00|6971.9|6969.1|6970.1|6967.3|6972.9|6969.8|6970.1|6967.1|153
1741759500000|2025-03-12 06:05:00|6969.9|6967.1|6965.9|6962.1|6970.9|6967.3|6964.9|6962.1|59
1741759800000|2025-03-12 06:10:00|6965.1|6962.3|6960.8|6958|6965.1|6962.3|6958.8|6956|145
1741760100000|2025-03-12 06:15:00|6961.1|6958.3|6959.8|6957|6961.8|6959|6958.8|6956|167
1741760400000|2025-03-12 06:20:00|6960.1|6957.3|6954.8|6951|6960.1|6957.3|6953|6950.2|178
1741760700000|2025-03-12 06:25:00|6955|6951.2|6948.8|6946|6956|6953.2|6948.6|6945.2|196
1741761000000|2025-03-12 06:30:00|6949|6945.2|6948|6944.2|6949|6946|6944.6|6941.8|286
1741761300000|2025-03-12 06:35:00|6947.8|6945|6947.8|6945|6952.6|6949.8|6947|6943.8|321
1741761600000|2025-03-12 06:40:00|6948|6945.2|6944|6940.2|6948|6945.2|6941.5|6937.7|1109
1741761900000|2025-03-12 06:45:00|6943.8|6941|6944.8|6942|6950.4|6947|6943.8|6940.8|173
1741762200000|2025-03-12 06:50:00|6944.6|6941.8|6943.8|6940|6948.1|6945|6942.6|6938.8|221
1741762500000|2025-03-12 06:55:00|6943.6|6939.8|6937.6|6933.8|6943.8|6940.8|6936.6|6933|310
1741762800000|2025-03-12 07:00:00|6937.4|6934.6|6941.8|6939|6942|6939|6934.6|6931.8|572
1741763100000|2025-03-12 07:05:00|6942|6939.2|6936|6932.2|6943|6940|6935|6931.9|510
1741763400000|2025-03-12 07:10:00|6935.8|6933|6932.8|6930|6938|6934.2|6931|6928|350
1741763700000|2025-03-12 07:15:00|6933|6930.2|6930.8|6928|6934|6931.2|6927.2|6924.4|994
1741764000000|2025-03-12 07:20:00|6931|6927.2|6940.3|6936.5|6940.3|6936.5|6928|6925|495
1741764300000|2025-03-12 07:25:00|6940.8|6937|6948.8|6945|6951.5|6947.7|6939.8|6937|465
1741764600000|2025-03-12 07:30:00|6949.8|6946|6950.8|6948|6950.8|6948|6946.8|6943.7|163
1741764900000|2025-03-12 07:35:00|6950.5|6947.7|6951.5|6948.7|6952.5|6949.7|6945.8|6943|237
1741765200000|2025-03-12 07:40:00|6952.7|6948.9|6956.3|6953.5|6958.1|6955.3|6951.5|6948.5|265
1741765500000|2025-03-12 07:45:00|6955.7|6952.9|6959.5|6956.7|6961.1|6957.5|6955.3|6952.5|158
1741765800000|2025-03-12 07:50:00|6959.1|6956.3|6960.7|6957.9|6964.5|6961.5|6957.5|6954.7|366
1741766100000|2025-03-12 07:55:00|6959.7|6956.9|6961.7|6958.9|6968.3|6964.7|6958.9|6955.9|421
1741766400000|2025-03-12 08:00:00|6961.9|6959.1|6961.7|6958.9|6969.7|6966.7|6960.7|6957.9|619
1741766700000|2025-03-12 08:05:00|6961.5|6958.7|6963.5|6960.7|6966.5|6962.9|6957.7|6954.9|801
1741767000000|2025-03-12 08:10:00|6963.3|6960.5|6968.3|6965.5|6970.3|6966.7|6959.5|6956.7|1287
1741767300000|2025-03-12 08:15:00|6968.5|6965.7|6974.8|6972|6975.5|6972.7|6968.5|6965.5|457
1741767600000|2025-03-12 08:20:00|6975.1|6972.3|6978.5|6975.7|6978.7|6975.7|6971.5|6968.7|1574
1741767900000|2025-03-12 08:25:00|6979.5|6976.7|6974.9|6972.1|6981.9|6979.1|6971.5|6968.7|4575
1741768200000|2025-03-12 08:30:00|6973.9|6971.1|6976.5|6973.7|6981.7|6978.9|6972.9|6969.9|4565
1741768500000|2025-03-12 08:35:00|6976.7|6973.9|6975.5|6972.7|6981.7|6978.9|6970.9|6967.9|1010
1741768800000|2025-03-12 08:40:00|6975.9|6973.1|6975.9|6973.1|6977.9|6975.1|6970.9|6968.1|480
1741769100000|2025-03-12 08:45:00|6976.1|6972.3|6970.9|6967.1|6976.1|6972.9|6967.9|6964.9|662
1741769400000|2025-03-12 08:50:00|6969.9|6966.7|6963.1|6960.3|6969.9|6966.7|6961.9|6959.1|700
1741769700000|2025-03-12 08:55:00|6964.3|6960.5|6963.1|6960.3|6964.3|6961.5|6959.9|6957.1|684
1741770000000|2025-03-12 09:00:00|6963.9|6960.1|6968.9|6966.1|6969.3|6966.5|6962.3|6959.5|566
1741770300000|2025-03-12 09:05:00|6969.1|6966.3|6966.1|6962.3|6969.1|6966.3|6963.9|6960.3|332
1741770600000|2025-03-12 09:10:00|6965.3|6962.5|6960.9|6958.1|6967.1|6963.5|6959.1|6956.3|621
1741770900000|2025-03-12 09:15:00|6961.1|6958.3|6958.7|6955.9|6964.1|6960.5|6957.3|6954.5|1568
1741771200000|2025-03-12 09:20:00|6958.3|6955.5|6971.6|6968.8|6976.4|6972.8|6955.3|6952.5|1320
1741771500000|2025-03-12 09:25:00|6971.8|6969|6977.6|6973.8|6981.6|6978.6|6970.8|6968|1148
1741771800000|2025-03-12 09:30:00|6977.8|6974|6977.3|6974.5|6982.1|6979|6976.3|6973.2|1939
1741772100000|2025-03-12 09:35:00|6977|6974.2|6974.3|6971.5|6977.3|6974.5|6969.3|6966.2|464
1741772400000|2025-03-12 09:40:00|6974|6971.2|6970.3|6967.5|6974.3|6971.5|6970.3|6967.5|531
1741772700000|2025-03-12 09:45:00|6971.3|6968.5|6972.2|6968.4|6974.2|6971.2|6970.2|6967.2|773
1741773000000|2025-03-12 09:50:00|6971.2|6968.7|6977|6974.2|6978.2|6975|6969.2|6966.4|358
1741773300000|2025-03-12 09:55:00|6976.8|6974|6982|6979.2|6984|6981|6976.8|6974|379
1741773600000|2025-03-12 10:00:00|6982.2|6979.4|6992|6989.2|6993|6990|6980.2|6977.2|1113
1741773900000|2025-03-12 10:05:00|6991.8|6989|7000.4|6997.6|7003.4|7000.6|6991.8|6988.8|1849
1741774200000|2025-03-12 10:10:00|7000.1|6997.3|7002.9|7000.1|7004.1|7001.1|7000.1|6997.1|524
1741774500000|2025-03-12 10:15:00|7004.1|7000.3|7005.9|7003.1|7008.1|7005.1|7001.3|6998.3|1278
1741774800000|2025-03-12 10:20:00|7006.1|7003.3|7010.3|7007.5|7011.1|7008.1|7005.9|7003.1|563
1741775100000|2025-03-12 10:25:00|7011.1|7007.3|7007.3|7004.5|7012.1|7009.3|7000.6|6997.8|920
1741775400000|2025-03-12 10:30:00|7007.9|7005.1|7003.3|6999.5|7010.1|7007.1|7000.3|6996.7|1055
1741775700000|2025-03-12 10:35:00|7002.3|7000.3|6997.1|6994.3|7004.1|7000.5|6996.1|6993.3|481
1741776000000|2025-03-12 10:40:00|6997.3|6994.5|6997.1|6994.3|6999.1|6996.3|6991.3|6987.5|743
1741776300000|2025-03-12 10:45:00|6997.3|6994.5|7001.9|6999.1|7003.1|7000.3|6996.3|6993.3|493
1741776600000|2025-03-12 10:50:00|7002.9|7000.1|7005.9|7003.1|7008.9|7005.6|7002.9|7000.1|619
1741776900000|2025-03-12 10:55:00|7005.3|7002.5|6999.1|6996.3|7006.1|7003.1|6996.3|6993.3|297
1741777200000|2025-03-12 11:00:00|6998.3|6995.5|6996.3|6993.5|7001.1|6997.5|6992.5|6989.5|920
1741777500000|2025-03-12 11:05:00|6996.5|6993.7|6999.3|6996.5|7001.5|6998.5|6994.3|6991.5|351
1741777800000|2025-03-12 11:10:00|6999.5|6996.7|6995.7|6992.9|7000.3|6997.5|6995.5|6992.7|314
1741778100000|2025-03-12 11:15:00|6995.2|6992.4|6997.3|6994.5|6997.3|6994.5|6992.3|6989.5|459
1741778400000|2025-03-12 11:20:00|6998.3|6995.5|6997.3|6994.5|7000.5|6997.5|6992.3|6989.5|1269
1741778700000|2025-03-12 11:25:00|6998.3|6995.5|7001|6998.2|7002|6999|6995.3|6992.2|323
1741779000000|2025-03-12 11:30:00|7000.8|6998|6999.3|6995.5|7007|7003.5|6998.3|6995.5|892
1741779300000|2025-03-12 11:35:00|6998.5|6995.7|6996.5|6993.7|7001.7|6998.9|6995.3|6992.2|315
1741779600000|2025-03-12 11:40:00|6996.3|6993.5|6998.2|6995.4|7001.7|6998.9|6995.3|6992.5|570
1741779900000|2025-03-12 11:45:00|6998.5|6994.7|7004|7001.2|7004|7001.2|6996.5|6993.4|191
1741780200000|2025-03-12 11:50:00|7004.2|7001.4|7011|7008.2|7012|7008.2|7000.2|6997.4|603
1741780500000|2025-03-12 11:55:00|7011.8|7008|7013|7010.2|7015|7012|7009.3|7006|634
1741780800000|2025-03-12 12:00:00|7012.8|7010|7008.2|7005.4|7012.8|7010|7004.8|7002|712
1741781100000|2025-03-12 12:05:00|7009|7005.2|7013|7010.2|7015|7012|7002.8|7000|582
1741781400000|2025-03-12 12:10:00|7012.8|7010|7014.6|7011.8|7018.8|7015.2|7011.8|7008.9|1547
1741781700000|2025-03-12 12:15:00|7014.8|7012|7016.8|7014|7020.6|7017.8|7011.8|7009|825
1741782000000|2025-03-12 12:20:00|7016.6|7013.8|7022.5|7019.7|7022.8|7020|7014.3|7010.7|1319
1741782300000|2025-03-12 12:25:00|7022.8|7020|7018|7015.2|7026.3|7023.5|7015.8|7012.2|2007
1741782600000|2025-03-12 12:30:00|7017|7014.2|7025|7022.2|7032.5|7029|7016|7013|3347
1741782900000|2025-03-12 12:35:00|7025.2|7022.4|7028|7024.2|7028.7|7025.9|7021.2|7018.2|1034
1741783200000|2025-03-12 12:40:00|7027.7|7025.2|7026|7022.2|7028.2|7025.2|7021.2|7018.2|838
1741783500000|2025-03-12 12:45:00|7025.7|7022.9|7023|7020.2|7026.2|7023.4|7014.2|7011.2|1247
1741783800000|2025-03-12 12:50:00|7023.2|7020.4|7020.4|7017.6|7026.2|7023.4|7017.2|7014|2365
1741784100000|2025-03-12 12:55:00|7020.9|7018.1|7016.2|7013.4|7025.2|7022.4|7015.2|7012.1|838
1741784400000|2025-03-12 13:00:00|7016.9|7013.1|7019.9|7016.1|7020.7|7017.9|7006.3|7003|1613
1741784700000|2025-03-12 13:05:00|7018.7|7015.9|7026.7|7023.9|7026.9|7024.1|7018.5|7015.1|1021
1741785000000|2025-03-12 13:10:00|7027.1|7024.3|7024.9|7022.1|7028.7|7025.9|7024.9|7021.9|1131
1741785300000|2025-03-12 13:15:00|7025.1|7022.3|7026.7|7022.9|7027.9|7025.1|7016.1|7013.3|807
1741785600000|2025-03-12 13:20:00|7026.9|7023.1|7031.5|7027.7|7032.7|7029.7|7026.7|7023.1|2127
1741785900000|2025-03-12 13:25:00|7030.7|7027.9|7030.5|7026.7|7032.5|7029.5|7025.2|7021.7|1237
1741786200000|2025-03-12 13:30:00|7030.2|7027.4|7039.5|7035.7|7049|7045.4|7028.2|7024.9|2182
1741786500000|2025-03-12 13:35:00|7038.5|7035.4|7039.2|7036.4|7041.2|7038.4|7035.2|7032.4|1434
1741786800000|2025-03-12 13:40:00|7038.2|7035.4|7028.2|7025.4|7039.5|7036.4|7026.7|7023.4|1833
1741787100000|2025-03-12 13:45:00|7028.4|7025.6|7023.2|7020.4|7029.4|7025.9|7016.2|7012.6|3301
1741787400000|2025-03-12 13:50:00|7023.4|7020.6|7026.4|7023.6|7031.4|7028.4|7000.8|6998|5741
1741787700000|2025-03-12 13:55:00|7027.2|7023.4|7027.2|7023.4|7028.4|7025.4|7007.7|7004.6|2097
1741788000000|2025-03-12 14:00:00|7027.4|7023.6|7024.6|7021.8|7031.2|7027.6|7021.4|7018.4|1034
1741788300000|2025-03-12 14:05:00|7024.2|7021.4|7029.2|7025.4|7031.2|7027.6|7022.4|7019.6|1420
1741788600000|2025-03-12 14:10:00|7029.4|7025.6|7034.2|7031.4|7036.2|7033.2|7024.4|7021.6|2636
1741788900000|2025-03-12 14:15:00|7034.4|7030.6|7032|7028.2|7036.2|7032.9|7024.2|7020.6|1713
1741789200000|2025-03-12 14:20:00|7031.2|7028.4|7034|7031.2|7037|7033.9|7030.2|7027.2|1524
1741789500000|2025-03-12 14:25:00|7033|7030.2|7036|7033.2|7040|7036.9|7032|7028.4|1263
1741789800000|2025-03-12 14:30:00|7036.2|7032.4|7047.2|7043.4|7058.2|7055.4|7036|7032.4|6033
1741790100000|2025-03-12 14:35:00|7047.4|7043.6|7047.4|7044.6|7058.2|7055.4|7044.6|7041.3|1649
1741790400000|2025-03-12 14:40:00|7047.2|7044.4|7047.6|7044.8|7052.6|7049.8|7039.6|7036.6|1525
1741790700000|2025-03-12 14:45:00|7046.9|7044.1|7054.2|7051.4|7055.4|7052.6|7043.6|7040.6|1161
1741791000000|2025-03-12 14:50:00|7054.4|7051.6|7064.1|7061.3|7066.9|7063.9|7051.4|7048.3|1625
1741791300000|2025-03-12 14:55:00|7064.9|7061.1|7061.1|7057.3|7066.9|7063.3|7057.9|7055.1|1472
1741791600000|2025-03-12 15:00:00|7061.7|7058.3|7045.4|7041.6|7063.1|7059.6|7044.1|7040.6|2325
1741791900000|2025-03-12 15:05:00|7045.6|7041.8|7033.1|7030.3|7049.4|7045.6|7027.6|7024.5|2596
1741792200000|2025-03-12 15:10:00|7034.3|7030.5|7039.3|7035.5|7042.3|7039.3|7033.6|7030.5|1294
1741792500000|2025-03-12 15:15:00|7039.1|7036.3|7039.3|7036.5|7043.6|7040.5|7030.6|7027.8|1615
1741792800000|2025-03-12 15:20:00|7038.8|7036|7047.5|7044.7|7048.5|7045.5|7036.1|7033.3|1023
1741793100000|2025-03-12 15:25:00|7048.3|7044.5|7050.5|7047.7|7055.3|7052|7046.5|7043.5|2755
1741793400000|2025-03-12 15:30:00|7051.3|7047.5|7065.5|7061.7|7066.5|7063.3|7049.8|7046.7|2198
1741793700000|2025-03-12 15:35:00|7065.9|7063.1|7069.8|7067|7075.5|7072.7|7059|7055.7|2084
1741794000000|2025-03-12 15:40:00|7070.5|7066.7|7070.3|7067.5|7073.3|7070.5|7065.5|7062.7|1968
1741794300000|2025-03-12 15:45:00|7070.1|7067.3|7069.5|7066.7|7072.3|7068.7|7065.5|7062.7|1141
1741794600000|2025-03-12 15:50:00|7070.1|7067.3|7065.7|7061.9|7075.1|7072.3|7063.5|7059.9|2258
1741794900000|2025-03-12 15:55:00|7065.5|7062.7|7061.9|7059.1|7065.5|7062.7|7053|7049.4|2928
1741795200000|2025-03-12 16:00:00|7061.5|7058.7|7063.9|7061.1|7067.7|7064.9|7056.5|7052.9|1275
1741795500000|2025-03-12 16:05:00|7064.7|7060.9|7078.2|7074.4|7078.4|7075.6|7062.9|7060.1|1408
1741795800000|2025-03-12 16:10:00|7077.9|7075.1|7069.6|7066.8|7080.2|7077.1|7065.4|7062.4|3171
1741796100000|2025-03-12 16:15:00|7069.4|7066.6|7072.1|7069.3|7072.4|7069.3|7066.4|7063.3|1624
1741796400000|2025-03-12 16:20:00|7072.4|7069.6|7067.6|7064.8|7075.4|7072.6|7065.4|7061.8|2142
1741796700000|2025-03-12 16:25:00|7068.4|7064.6|7078.4|7074.6|7080.1|7077.1|7066.4|7063.6|3853
1741797000000|2025-03-12 16:30:00|7078.1|7074.3|7080.4|7077.6|7088.1|7085.1|7075.1|7072.3|2772
1741797300000|2025-03-12 16:35:00|7080.1|7077.3|7074.9|7072.1|7080.1|7077.3|7074.3|7071.3|977
1741797600000|2025-03-12 16:40:00|7075.1|7072.3|7069.3|7066.5|7075.9|7072.3|7061.6|7058.8|3329
1741797900000|2025-03-12 16:45:00|7070.1|7066.3|7074.3|7071.5|7074.3|7071.5|7065.3|7061.8|1517
1741798200000|2025-03-12 16:50:00|7074.6|7070.8|7076.3|7073.5|7078.3|7075.5|7072.3|7068.8|1428
1741798500000|2025-03-12 16:55:00|7076.5|7073.7|7068.8|7066|7078.5|7075.7|7067.8|7064.7|1385
1741798800000|2025-03-12 17:00:00|7069.8|7067|7068.3|7065.5|7070.5|7067.5|7065.8|7062.7|1143
1741799100000|2025-03-12 17:05:00|7068.5|7064.7|7070.8|7068|7072.5|7069.5|7063.8|7060.7|790
1741799400000|2025-03-12 17:10:00|7071.8|7069|7080.3|7077.5|7082.1|7079.1|7070.8|7067.7|2986
1741799700000|2025-03-12 17:15:00|7081.1|7077.3|7071|7068.2|7082.3|7078.5|7069|7066.2|2246
1741800000000|2025-03-12 17:20:00|7071.7|7068.9|7070.7|7067.9|7079|7075.9|7069.7|7066.9|1253
1741800300000|2025-03-12 17:25:00|7071|7067.2|7071.7|7068.9|7075|7071.9|7069|7065.9|761
1741800600000|2025-03-12 17:30:00|7071.5|7068.7|7070.9|7068.1|7076.7|7073.2|7068.9|7065.9|1167
1741800900000|2025-03-12 17:35:00|7071.2|7068.4|7079.5|7075.7|7079.7|7076.7|7070.7|7067.9|935
1741801200000|2025-03-12 17:40:00|7079.3|7076.7|7075.2|7071.4|7082.5|7079.5|7073.2|7070.4|2052
1741801500000|2025-03-12 17:45:00|7074.9|7072.1|7074.9|7071.1|7079.9|7076.9|7074.2|7071.1|617
1741801800000|2025-03-12 17:50:00|7074.7|7072.1|7070.9|7068.1|7078.9|7075.9|7070.9|7068.1|716
1741802100000|2025-03-12 17:55:00|7070.7|7067.9|7069.1|7066.3|7073.9|7070.3|7068.9|7066.1|842
1741802400000|2025-03-12 18:00:00|7068.6|7065.8|7074.7|7070.9|7077.7|7073.9|7067.7|7064.9|1258
1741802700000|2025-03-12 18:05:00|7074.9|7071.1|7070.7|7067.9|7074.9|7071.3|7068.9|7066.1|586
1741803000000|2025-03-12 18:10:00|7071.1|7068.3|7073.9|7071.1|7077.9|7075.1|7070.9|7068.1|992
1741803300000|2025-03-12 18:15:00|7074.1|7070.3|7069.9|7067.1|7078.9|7075.9|7069.9|7067.1|848
1741803600000|2025-03-12 18:20:00|7070.1|7067.3|7070.9|7067.1|7074.9|7071.3|7068.7|7065.3|1600
1741803900000|2025-03-12 18:25:00|7069.9|7066.9|7075.4|7072.6|7076.4|7073.6|7067.7|7064.9|5441
1741804200000|2025-03-12 18:30:00|7075.7|7072.9|7075.4|7072.6|7082.2|7078.6|7074.7|7071.6|1359
1741804500000|2025-03-12 18:35:00|7075.7|7071.9|7080.4|7076.6|7080.4|7076.9|7074.1|7070.9|516
1741804800000|2025-03-12 18:40:00|7079.7|7076.9|7079.6|7075.8|7083.7|7080.9|7078.6|7075.8|573
1741805100000|2025-03-12 18:45:00|7079.4|7076.6|7078.4|7075.6|7080.4|7077.4|7077.4|7074.6|523
1741805400000|2025-03-12 18:50:00|7078.6|7075.8|7076.4|7073.6|7079.4|7076.6|7075.2|7072.4|339
1741805700000|2025-03-12 18:55:00|7076.6|7072.8|7078.4|7074.6|7080.2|7076.6|7074.6|7071.6|657
1741806000000|2025-03-12 19:00:00|7077.6|7074.8|7077.4|7074.6|7079.6|7076.6|7076.2|7073.4|345
1741806300000|2025-03-12 19:05:00|7077.6|7073.8|7073.6|7070.8|7077.6|7074.4|7072.6|7069.6|1028
1741806600000|2025-03-12 19:10:00|7073.1|7069.8|7071.6|7068.8|7074.6|7071.8|7071.6|7068.8|165
1741806900000|2025-03-12 19:15:00|7071.8|7068|7070.6|7067.8|7073.6|7070.6|7069.6|7066.8|424
1741807200000|2025-03-12 19:20:00|7071.4|7068.6|7069.6|7066.8|7072.6|7069.8|7068.6|7065.8|367
1741807500000|2025-03-12 19:25:00|7070.6|7067|7068.4|7064.6|7070.6|7067|7065.6|7062.8|711
1741807800000|2025-03-12 19:30:00|7068.2|7065.4|7073.4|7070.6|7075.4|7071.8|7068.2|7064.6|206
1741808100000|2025-03-12 19:35:00|7073.6|7070.8|7071.6|7068.8|7077.4|7074.6|7071.6|7068.6|234
1741808400000|2025-03-12 19:40:00|7072.4|7069.6|7073.6|7070.8|7074.6|7071.8|7071.4|7067.6|128
1741808700000|2025-03-12 19:45:00|7073.4|7070.6|7078.4|7074.6|7078.6|7074.8|7073.4|7070.6|154
1741809000000|2025-03-12 19:50:00|7077.4|7073.8|7075.6|7072.8|7077.6|7074.6|7074.6|7071.6|274
1741809300000|2025-03-12 19:55:00|7076.6|7073.5|7075.3|7072.5|7077.8|7074.8|7074.8|7071.8|304
1741809600000|2025-03-12 20:00:00|7075.6|7072.8|7075.6|7071.8|7076.3|7073.3|7073.6|7070.5|72
1741809900000|2025-03-12 20:05:00|7075.3|7072.5|7074.3|7071.5|7077.6|7074|7074.3|7071.5|29
1741810200000|2025-03-12 20:10:00|7074.6|7071.8|7072.3|7069.5|7075.3|7071.8|7072.1|7069.3|19
1741810500000|2025-03-12 20:15:00|7072.1|7069.3|7075.5|7071.7|7075.5|7072.5|7072.1|7069.3|29
1741810800000|2025-03-12 20:20:00|7075.3|7071.5|7075.5|7071.7|7076.5|7073.5|7074.3|7070.7|54
1741811100000|2025-03-12 20:25:00|7075.3|7072.5|7077.3|7073.5|7077.5|7074.5|7075.3|7072.5|22
1741811400000|2025-03-12 20:30:00|7077.5|7073.7|7071.1|7068.3|7080.3|7077.3|7071.1|7068.3|275
1741811700000|2025-03-12 20:35:00|7071.3|7068.5|7077.3|7073.5|7077.5|7074.5|7071.1|7068.1|155
1741812000000|2025-03-12 20:40:00|7077.1|7073.3|7077.3|7074.5|7078.1|7075.3|7074.1|7070.5|123
1741812300000|2025-03-12 20:45:00|7078.1|7075.3|7076.1|7073.3|7078.3|7075.3|7075.6|7072.3|184
1741812600000|2025-03-12 20:50:00|7077.1|7074.3|7076.1|7073.3|7077.3|7074.5|7075.3|7072|111
1741812900000|2025-03-12 20:55:00|7076.3|7072.5|7075.5|7072.7|7077.3|7074.5|7074.8|7071.5|100
1741813200000|2025-03-12 21:00:00|7075|7072.2|7077|7073.2|7077|7073.2|7074.3|7070.7|15
1741813500000|2025-03-12 21:05:00|||||||||1
1741813800000|2025-03-12 21:10:00|7076.6|7072.8|7076|7072.2|7076.6|7072.8|7076|7072.2|101
1741814100000|2025-03-12 21:15:00|7077.3|7074.5|7077.2|7074.4|7077.5|7074.7|7077.2|7074.4|20
1741814400000|2025-03-12 21:20:00|7076.5|7072.7|7076.5|7072.7|7076.5|7072.7|7076.5|7072.7|2
1741815000000|2025-03-12 21:30:00|7076.7|7072.9|7076.7|7072.9|7076.7|7072.9|7076.7|7072.9|60
1741815300000|2025-03-12 21:35:00|||||||||11
1741815900000|2025-03-12 21:45:00|||||||||5
1741816200000|2025-03-12 21:50:00|7076.4|7073.6|7076.9|7069.1|7076.9|7073.6|7073.5|7069.1|18
1741816500000|2025-03-12 21:55:00|7073.5|7069.7|7072.7|7064.9|7074.7|7070.2|7068|7064.9|72
1741824000000|2025-03-13 00:00:00|7073.1|7069.3|7067.1|7064.3|7077.8|7072.3|7067.1|7064.3|166
1741824300000|2025-03-13 00:05:00|7067.6|7064.8|7073.3|7069.5|7074.3|7070.7|7067.3|7064.3|91
1741824600000|2025-03-13 00:10:00|7073.1|7070.3|7065.3|7061.5|7073.3|7070.3|7064.3|7060.5|94
1741824900000|2025-03-13 00:15:00|7064.5|7061.7|7064.5|7060.7|7068.3|7064.7|7063.3|7059.5|64
1741825200000|2025-03-13 00:20:00|7064.3|7061.5|7067.3|7064.5|7068.5|7064.7|7064.3|7060.7|28
1741825500000|2025-03-13 00:25:00|7067.5|7064.7|7070.3|7067.5|7072.3|7068.7|7067.3|7063.7|74
1741825800000|2025-03-13 00:30:00|7070.5|7066.7|7072.5|7069.7|7074.5|7071.5|7069|7065.5|203
1741826100000|2025-03-13 00:35:00|7073.3|7069.5|7072.5|7068.7|7073.5|7069.9|7071.5|7068.7|11
1741826400000|2025-03-13 00:40:00|7072.2|7068.4|7072.2|7068.4|7072.5|7069.7|7070.7|7067.7|5
1741826700000|2025-03-13 00:45:00|7071.5|7068.7|7073.5|7070.7|7074.5|7071.4|7070.5|7067.4|46
1741827000000|2025-03-13 00:50:00|7073.2|7070.4|7073.5|7070.7|7074.2|7071.4|7072.2|7068.7|9
1741827300000|2025-03-13 00:55:00|7074.2|7070.4|7071.5|7067.7|7075.2|7071.4|7070.7|7067.7|12
1741827600000|2025-03-13 01:00:00|7070.5|7067.4|7070.4|7067.6|7074.5|7071.4|7066.5|7063.7|214
1741827900000|2025-03-13 01:05:00|7069.4|7066.6|7065.2|7062.4|7069.7|7066.6|7064.4|7061.6|67
1741828200000|2025-03-13 01:10:00|7066|7062.2|7066.2|7062.4|7068.2|7064.6|7064.4|7061.4|88
1741828500000|2025-03-13 01:15:00|7065.4|7062.6|7072.4|7069.6|7076.4|7073.4|7064.2|7061.2|126
1741828800000|2025-03-13 01:20:00|7072.2|7069.4|7065.7|7062.9|7072.2|7069.4|7062.2|7059.2|100
1741829100000|2025-03-13 01:25:00|7066|7063.2|7061|7057.2|7067.2|7064.2|7060.2|7057.2|72
1741829400000|2025-03-13 01:30:00|7060.2|7057.4|7064.4|7060.6|7064.4|7060.8|7059.4|7056.6|115
1741829700000|2025-03-13 01:35:00|7063.6|7060.8|7058.2|7055.4|7064.4|7061.4|7058.2|7054.4|185
1741830000000|2025-03-13 01:40:00|7058.4|7055.6|7060.2|7057.4|7063.6|7060.6|7058.4|7055.6|98
1741830300000|2025-03-13 01:45:00|7061.2|7058.4|7062.2|7059.4|7064.2|7061.4|7061.2|7057.4|104
1741830600000|2025-03-13 01:50:00|7062.4|7059.6|7067.2|7063.4|7067.4|7064.4|7062.2|7058.6|59
1741830900000|2025-03-13 01:55:00|7066.4|7063.6|7060.4|7057.6|7067.4|7064.6|7060.2|7057.1|81
1741831200000|2025-03-13 02:00:00|7060.9|7058.1|7062.2|7059.4|7063.2|7060.4|7057.4|7054.4|262
1741831500000|2025-03-13 02:05:00|7061.2|7058.4|7066.4|7062.6|7066.4|7063.4|7061.2|7058.4|112
1741831800000|2025-03-13 02:10:00|7065.1|7062.3|7069.4|7066.6|7070.4|7067.3|7063.1|7060.3|61
1741832100000|2025-03-13 02:15:00|7070.1|7066.3|7068.6|7064.8|7070.4|7067.3|7067.4|7064.6|19
1741832400000|2025-03-13 02:20:00|7068.4|7064.6|7071.4|7067.6|7072.1|7069.3|7067.4|7064.6|77
1741832700000|2025-03-13 02:25:00|7070.6|7067.8|7072.9|7070.1|7073.1|7070.1|7070.1|7067.1|47
1741833000000|2025-03-13 02:30:00|7073.1|7069.3|7075.7|7072.9|7075.9|7073.1|7071.7|7068.1|52
1741833300000|2025-03-13 02:35:00|7075.9|7073.1|7081.1|7078.3|7082.9|7079.9|7075.7|7072.9|525
1741833600000|2025-03-13 02:40:00|7081.7|7078.9|7082.7|7079.9|7083.9|7080.9|7080.9|7078.1|886
1741833900000|2025-03-13 02:45:00|7083.4|7079.6|7084.6|7081.8|7086.7|7083.9|7083.4|7079.6|100
1741834200000|2025-03-13 02:50:00|7084.4|7081.6|7082.6|7079.8|7087.6|7084.8|7082.4|7079.6|137
1741834500000|2025-03-13 02:55:00|7082.4|7079.6|7082.1|7078.3|7085.4|7081.8|7080.9|7077.8|149
1741834800000|2025-03-13 03:00:00|7081.9|7079.3|7082.1|7079.3|7084.9|7081.3|7080.9|7078.1|115
1741835100000|2025-03-13 03:05:00|7081.1|7078.3|7080.9|7077.1|7081.9|7079.1|7078.6|7075.8|56
1741835400000|2025-03-13 03:10:00|7080.6|7077.8|7081.1|7078.3|7084.1|7080.3|7080.6|7077.1|38
1741835700000|2025-03-13 03:15:00|7082.1|7079.3|7081.1|7077.3|7082.1|7079.3|7079.1|7076.3|55
1741836000000|2025-03-13 03:20:00|7080.8|7078|7079.1|7076.3|7083.1|7079.7|7079.1|7076.3|87
1741836300000|2025-03-13 03:25:00|7080.1|7077.3|7075.1|7071.3|7081.1|7078|7074.1|7071.3|70
1741836600000|2025-03-13 03:30:00|7074.3|7071.5|7073.1|7069.3|7076.1|7073.3|7071.1|7067.3|155
1741836900000|2025-03-13 03:35:00|7072.8|7069|7074.8|7071|7075|7072|7069.1|7066|123
1741837200000|2025-03-13 03:40:00|7075|7071.2|7074.8|7072|7075|7072|7073|7070|17
1741837500000|2025-03-13 03:45:00|7073.8|7071|7075.6|7072.8|7075.8|7072.8|7073.8|7070.8|16
1741837800000|2025-03-13 03:50:00|7076|7073.2|7077.8|7074|7078|7075|7075|7072|52
1741838100000|2025-03-13 03:55:00|7077|7074.2|7074.8|7072|7077|7074.2|7072.8|7070|59
1741838400000|2025-03-13 04:00:00|7075.8|7073|7075.6|7071.8|7076|7073|7073.8|7070.8|17
1741838700000|2025-03-13 04:05:00|7075.8|7072|7072.6|7069.8|7075.8|7072.2|7071.6|7068.5|11
1741839000000|2025-03-13 04:10:00|7072.8|7070|7073.6|7070.8|7075.6|7072|7072.8|7069.8|33
1741839300000|2025-03-13 04:15:00|7073.5|7070.7|7069.8|7066|7073.5|7070.7|7069.5|7066|36
1741839600000|2025-03-13 04:20:00|7069.5|7066.7|7068.8|7065|7070.5|7067|7068.5|7065|21
1741839900000|2025-03-13 04:25:00|7068|7065.2|7067.8|7065|7068.8|7066|7067|7064|18
1741840200000|2025-03-13 04:30:00|7067.5|7064.7|7067.5|7064.7|7069|7065.2|7067|7064|12
1741840500000|2025-03-13 04:35:00|7067.8|7065|7068.8|7065|7070|7067|7067.8|7065|11
1741840800000|2025-03-13 04:40:00|7068|7065.2|7067.5|7064.7|7068.8|7065.7|7065.7|7062.9|18
1741841100000|2025-03-13 04:45:00|7067.7|7064.9|7070.7|7066.9|7070.7|7067.9|7067.7|7064.9|24
1741841400000|2025-03-13 04:50:00|7070.5|7067.7|7072.7|7068.9|7073|7069.9|7070.5|7067.7|11
1741841700000|2025-03-13 04:55:00|7072|7069.2|7070.7|7067.9|7072.7|7069.7|7070.5|7067.7|11
1741842000000|2025-03-13 05:00:00|7071.5|7067.7|7068|7065.2|7071.5|7067.9|7067.5|7064.7|24
1741842300000|2025-03-13 05:05:00|7068.7|7064.9|7067.7|7064.9|7068.7|7065.9|7066.9|7063.9|18
1741842600000|2025-03-13 05:10:00|7068.7|7065.1|7065.7|7061.9|7068.7|7065.1|7064.7|7061.9|10
1741842900000|2025-03-13 05:15:00|7065.9|7062.1|7061.9|7059.1|7066.9|7063.9|7061.5|7058.7|77
1741843200000|2025-03-13 05:20:00|7061.7|7058.9|7066.7|7062.9|7067.5|7064.1|7061.7|7058.9|87
1741843500000|2025-03-13 05:25:00|7065.9|7063.1|7062.7|7058.9|7066.7|7063.9|7062.5|7058.9|30
1741843800000|2025-03-13 05:30:00|7063.7|7059.9|7060.7|7057.9|7063.7|7060.9|7059.9|7056.9|71
1741844100000|2025-03-13 05:35:00|7060.9|7057.1|7062.5|7059.7|7063.7|7060.1|7059.7|7056.9|91
1741844400000|2025-03-13 05:40:00|7063.5|7059.9|7061.7|7057.9|7065.7|7062.9|7060.9|7057.9|53
1741844700000|2025-03-13 05:45:00|7061.4|7058.9|7066.7|7063.9|7067.7|7064.1|7060.7|7057.9|39
1741845000000|2025-03-13 05:50:00|7066.4|7063.6|7062.7|7059.9|7066.9|7063.9|7062.7|7059.6|45
1741845300000|2025-03-13 05:55:00|7062.4|7059.6|7057.7|7054.9|7064.7|7061.6|7057.7|7054.9|113
1741845600000|2025-03-13 06:00:00|7057.9|7055.1|7053.7|7049.9|7059.1|7056.1|7053.7|7049.9|163
1741845900000|2025-03-13 06:05:00|7053.9|7050.1|7052.9|7050.1|7055.7|7052.9|7051.9|7048.8|147
1741846200000|2025-03-13 06:10:00|7053.6|7049.8|7056.4|7053.6|7057.6|7054.6|7052.9|7049.6|69
1741846500000|2025-03-13 06:15:00|7056.6|7052.8|7052.4|7048.6|7058.6|7055.3|7051.6|7048.6|213
1741846800000|2025-03-13 06:20:00|7052.6|7049.6|7051.6|7047.8|7054.6|7051.1|7051.4|7047.8|62
1741847100000|2025-03-13 06:25:00|7051.4|7048.6|7054.6|7050.8|7055.6|7052.8|7050.4|7047.6|85
1741847400000|2025-03-13 06:30:00|7054.4|7050.6|7052.6|7049.8|7055.6|7052.6|7052.4|7049.6|362
1741847700000|2025-03-13 06:35:00|7052.4|7049.6|7053.4|7049.6|7058.4|7055.1|7052.4|7049.6|156
1741848000000|2025-03-13 06:40:00|7054.4|7050.6|7056.4|7053.6|7060.4|7057.6|7054.4|7050.6|305
1741848300000|2025-03-13 06:45:00|7056.1|7052.6|7058.6|7055.8|7061.6|7058.6|7056.1|7052.6|406
1741848600000|2025-03-13 06:50:00|7059.4|7056.6|7058.8|7055|7059.6|7056.6|7054.4|7050.8|156
1741848900000|2025-03-13 06:55:00|7058.6|7054.8|7055.4|7051.6|7058.6|7055.8|7052.6|7048.8|176
1741849200000|2025-03-13 07:00:00|7055.6|7052.8|7067.6|7064.8|7073.4|7069.8|7052.8|7050|522
1741849500000|2025-03-13 07:05:00|7067.8|7065|7069.6|7066.8|7071.6|7068.6|7064.8|7061.8|706
1741849800000|2025-03-13 07:10:00|7069.8|7066|7076.6|7073.8|7077.6|7074|7068.6|7065|211
1741850100000|2025-03-13 07:15:00|7076.3|7073.5|7074.3|7071.5|7079.3|7076.5|7074.3|7071.5|337
1741850400000|2025-03-13 07:20:00|7073.8|7071|7076.6|7072.8|7080.8|7077.8|7073.6|7070.8|248
1741850700000|2025-03-13 07:25:00|7075.8|7073|7078.8|7076|7080.8|7077.8|7074.8|7071.8|333
1741851000000|2025-03-13 07:30:00|7079.6|7075.8|7075.8|7073|7081.6|7078.5|7075.3|7072.5|274
1741851300000|2025-03-13 07:35:00|7076.6|7072.8|7074.8|7072|7079.6|7076.8|7073.3|7070.5|154
1741851600000|2025-03-13 07:40:00|7074.5|7071.7|7077.5|7074.7|7083.5|7080.7|7074.3|7070.7|488
1741851900000|2025-03-13 07:45:00|7078.5|7075.7|7084.1|7081.3|7084.3|7081.5|7076.8|7073.7|454
1741852200000|2025-03-13 07:50:00|7084.3|7081.5|7085.3|7082.5|7091.3|7088|7084.3|7081.5|572
1741852500000|2025-03-13 07:55:00|7084.5|7081.7|7081.8|7079|7087.3|7083.5|7079.3|7076.5|411
1741852800000|2025-03-13 08:00:00|7081.3|7078.5|7076.5|7073.7|7083.5|7080.5|7072.8|7069.7|579
1741853100000|2025-03-13 08:05:00|7076.7|7073.9|7082.7|7079.9|7084.5|7080.9|7073.7|7070.7|952
1741853400000|2025-03-13 08:10:00|7083.5|7079.7|7091.5|7088.7|7094.5|7091.5|7083.3|7079.7|880
1741853700000|2025-03-13 08:15:00|7092.5|7089.7|7094.7|7091.9|7099.5|7096.5|7090.7|7087.7|1079
1741854000000|2025-03-13 08:20:00|7095.5|7091.7|7101.7|7098.9|7101.7|7098.9|7093.7|7090.7|1037
1741854300000|2025-03-13 08:25:00|7102.7|7099.9|7097.7|7094.9|7102.7|7099.9|7092.7|7089.9|3977
1741854600000|2025-03-13 08:30:00|7097.3|7094.5|7090.5|7087.7|7098.7|7095.9|7088.7|7085.7|2896
1741854900000|2025-03-13 08:35:00|7090.3|7087.5|7088.2|7085.4|7094.5|7090.9|7084.7|7081.7|1870
1741855200000|2025-03-13 08:40:00|7089.5|7085.7|7082.4|7079.6|7091.5|7087.9|7082.2|7079.1|1334
1741855500000|2025-03-13 08:45:00|7082.2|7079.4|7077.9|7074.1|7083.2|7080.4|7075.2|7072.4|626
1741855800000|2025-03-13 08:50:00|7078.2|7075.1|7079.2|7076.4|7079.7|7076.4|7070.2|7067.1|3884
1741856100000|2025-03-13 08:55:00|7079.7|7076.9|7072.7|7069.9|7082.5|7079.4|7072.7|7069.7|540
1741856400000|2025-03-13 09:00:00|7073.2|7070.4|7070.1|7067.3|7082.9|7080.1|7069.9|7067.1|2543
1741856700000|2025-03-13 09:05:00|7069.9|7067.1|7061.4|7058.6|7070.1|7067.3|7057.6|7054.6|1781
1741857000000|2025-03-13 09:10:00|7061.6|7058.8|7068.9|7066.1|7069.9|7067.1|7061.4|7058.6|842
1741857300000|2025-03-13 09:15:00|7069.1|7066.3|7063.1|7060.3|7071.9|7069.1|7063.1|7060.1|725
1741857600000|2025-03-13 09:20:00|7063.7|7060.9|7064.4|7060.6|7068.4|7065.6|7062.6|7059.6|1758
1741857900000|2025-03-13 09:25:00|7063.6|7060.8|7057.4|7054.6|7065.1|7062.3|7054.4|7051.6|900
1741858200000|2025-03-13 09:30:00|7058.1|7054.3|7042|7039.2|7058.1|7055.3|7041|7037.2|5788
1741858500000|2025-03-13 09:35:00|7042.6|7039.8|7047|7044.2|7054|7051|7042|7039.2|809
1741858800000|2025-03-13 09:40:00|7046.6|7043.8|7046.8|7043|7047.8|7044.2|7043.6|7040.8|352
1741859100000|2025-03-13 09:45:00|7046|7043.2|7047|7044.2|7051.6|7048.8|7044.8|7042|387
1741859400000|2025-03-13 09:50:00|7047.6|7044.8|7045.8|7042|7047.8|7044.8|7044|7041|394
1741859700000|2025-03-13 09:55:00|7044.8|7041.8|7036.3|7033.5|7045.6|7042.8|7036|7033.2|2317
1741860000000|2025-03-13 10:00:00|7036|7033.2|7033|7030.2|7038.3|7035.2|7032.5|7029.2|885
1741860300000|2025-03-13 10:05:00|7033.2|7029.4|7027.2|7023.4|7036|7033.2|7023.5|7020.7|4525
1741860600000|2025-03-13 10:10:00|7027|7024.2|7033|7030.2|7033|7030.2|7025|7021.4|1005
1741860900000|2025-03-13 10:15:00|7033.5|7030.7|7035.5|7032.7|7038.8|7035.7|7031.5|7028.7|1491
1741861200000|2025-03-13 10:20:00|7035.8|7033|7041.5|7038.7|7044.5|7041.7|7034.5|7031.7|1223
1741861500000|2025-03-13 10:25:00|7042.5|7039.7|7040|7037.2|7046.8|7043.7|7039|7036|586
1741861800000|2025-03-13 10:30:00|7039.2|7036.2|7040.5|7037.7|7044.7|7041.7|7035|7032|1093
1741862100000|2025-03-13 10:35:00|7041.3|7037.5|7039.7|7035.9|7043.7|7040.9|7039.7|7035.9|584
1741862400000|2025-03-13 10:40:00|7039|7036.2|7046.5|7043.7|7046.7|7043.9|7039|7036.2|295
1741862700000|2025-03-13 10:45:00|7046.7|7043.9|7037.7|7034.9|7046.7|7043.9|7036|7032.9|529
1741863000000|2025-03-13 10:50:00|7038|7035.2|7045|7042.2|7045.7|7042.7|7037|7033.9|968
1741863300000|2025-03-13 10:55:00|7045.3|7042.5|7045.5|7042.7|7051|7048.2|7041.3|7037.7|1263
1741863600000|2025-03-13 11:00:00|7046|7043.2|7055.2|7051.4|7056|7053.2|7045.5|7042.7|1836
1741863900000|2025-03-13 11:05:00|7055|7052.2|7054.8|7052|7059|7056.2|7053|7050|890
1741864200000|2025-03-13 11:10:00|7055|7052.2|7057.8|7054|7058|7055|7054|7051|354
1741864500000|2025-03-13 11:15:00|7057|7054.2|7053.5|7050.7|7058.8|7056|7052.5|7049|310
1741864800000|2025-03-13 11:20:00|7053.8|7051|7056.5|7053.7|7057.8|7054.2|7052.8|7050|1192
1741865100000|2025-03-13 11:25:00|7056.8|7054|7061.5|7058.7|7062.5|7059.7|7053.5|7050|522
1741865400000|2025-03-13 11:30:00|7062.3|7059.5|7050|7047.2|7066.5|7063.7|7050|7046.9|969
1741865700000|2025-03-13 11:35:00|7049.7|7046.9|7043.4|7040.6|7050.7|7047.9|7042.4|7039.4|1523
1741866000000|2025-03-13 11:40:00|7044|7041.2|7042.2|7038.4|7048|7044.7|7041.4|7038.4|256
1741866300000|2025-03-13 11:45:00|7041.2|7038.6|7043.4|7040.6|7044|7040.7|7037.2|7033.6|372
1741866600000|2025-03-13 11:50:00|7043.2|7040.4|7038.4|7035.6|7043.4|7040.6|7038.2|7035.2|455
1741866900000|2025-03-13 11:55:00|7039.2|7035.4|7038.4|7034.6|7040.4|7037.6|7033.4|7030.4|499
1741867200000|2025-03-13 12:00:00|7037.4|7034.1|7033.7|7029.9|7040.4|7037.6|7029.4|7026.6|897
1741867500000|2025-03-13 12:05:00|7033.4|7029.6|7024.4|7021.6|7033.7|7030.9|7024.4|7021.6|648
1741867800000|2025-03-13 12:10:00|7025.4|7022.6|7021.4|7018.6|7028.4|7025.6|7020.9|7017.6|765
1741868100000|2025-03-13 12:15:00|7021.2|7018.4|7028.2|7025.4|7031.9|7029.1|7020.4|7017.4|962
1741868400000|2025-03-13 12:20:00|7027.4|7024.4|7040.4|7037.6|7040.4|7037.6|7027.4|7024.4|1217
1741868700000|2025-03-13 12:25:00|7040.2|7037.4|7043.2|7039.4|7044.2|7041.4|7039.4|7036.4|542
1741869000000|2025-03-13 12:30:00|7043.4|7039.6|7043.2|7039.4|7047.4|7043.6|7041.4|7038.4|662
1741869300000|2025-03-13 12:35:00|7043.4|7039.6|7039.4|7036.6|7044.4|7041.6|7036.4|7033.3|550
1741869600000|2025-03-13 12:40:00|7040.4|7037.6|7049.1|7045.3|7049.4|7046.3|7040.1|7036.6|528
1741869900000|2025-03-13 12:45:00|7048.9|7046.1|7042.9|7040.1|7050.1|7046.6|7042.4|7039.3|720
1741870200000|2025-03-13 12:50:00|7042.4|7039.6|7036.1|7032.3|7044.1|7041.1|7034.4|7031.3|480
1741870500000|2025-03-13 12:55:00|7035.4|7032.6|7029.4|7026.6|7039.1|7035.6|7028.4|7025.6|1083
1741870800000|2025-03-13 13:00:00|7028.6|7025.8|7015.6|7012.8|7029.4|7026.3|7012.6|7009.8|2056
1741871100000|2025-03-13 13:05:00|7015.8|7013|7023.3|7020.5|7026.1|7022.5|7014.4|7011.6|1061
1741871400000|2025-03-13 13:10:00|7023.1|7020.3|7018.3|7015.5|7024.1|7021.3|7017.3|7014.3|701
1741871700000|2025-03-13 13:15:00|7018.9|7016.1|7016.8|7014|7021.1|7017.5|7011.3|7008|1249
1741872000000|2025-03-13 13:20:00|7016.3|7013.5|7011.6|7007.8|7017|7014|7006.8|7003.8|1010
1741872300000|2025-03-13 13:25:00|7011.3|7008.8|7011.3|7008.5|7017.6|7014.5|7009.6|7006.8|610
1741872600000|2025-03-13 13:30:00|7010.8|7008|7013.6|7009.8|7019.6|7016.5|7008.3|7005.5|1118
1741872900000|2025-03-13 13:35:00|7013.3|7010.5|7021.8|7019|7021.8|7019|7010.8|7007.8|702
1741873200000|2025-03-13 13:40:00|7022.6|7018.8|7025.5|7022.7|7030.5|7027.5|7021.8|7018.8|2921
1741873500000|2025-03-13 13:45:00|7025.8|7023|7017.3|7014.5|7028.8|7026|7015.8|7012.7|871
1741873800000|2025-03-13 13:50:00|7017.5|7014.7|7017.3|7014.5|7020.5|7017.7|7012.3|7008.7|652
1741874100000|2025-03-13 13:55:00|7017.5|7013.7|7017.5|7013.7|7025.5|7022.5|7016.3|7012.7|1149
1741874400000|2025-03-13 14:00:00|7016.8|7014|7009.3|7005.5|7016.8|7014|6995.5|6992.7|4126
1741874700000|2025-03-13 14:05:00|7008.5|7005.7|7026.5|7023.7|7034.3|7031.3|7008.1|7005.3|3805
1741875000000|2025-03-13 14:10:00|7026.8|7024|7021.2|7017.4|7031.8|7029|7013.2|7010.2|4737
1741875300000|2025-03-13 14:15:00|7021|7018.2|7023.2|7020.4|7034.2|7031.2|7018.2|7015.2|1778
1741875600000|2025-03-13 14:20:00|7023.5|7019.7|7032.5|7028.7|7032.5|7029.7|7020|7017.2|2014
1741875900000|2025-03-13 14:25:00|7032.7|7028.9|7028.5|7025.7|7039.5|7036.7|7027.5|7023.7|1070
1741876200000|2025-03-13 14:30:00|7029.3|7026.5|7033.7|7030.9|7041.7|7038.9|7028.7|7025.9|1290
1741876500000|2025-03-13 14:35:00|7034.5|7030.7|7038.5|7035.7|7038.7|7035.7|7029|7026.2|1256
1741876800000|2025-03-13 14:40:00|7038.7|7034.9|7033.2|7030.4|7041.3|7038|7032.5|7029.4|764
1741877100000|2025-03-13 14:45:00|7033.5|7030.7|7034.2|7031.4|7040.5|7036.7|7029.7|7026.9|1017
1741877400000|2025-03-13 14:50:00|7034.5|7031.7|7027.2|7024.4|7040.5|7037.4|7026.5|7023.7|807
1741877700000|2025-03-13 14:55:00|7026.7|7023.9|7023.2|7020.4|7028.5|7024.7|7017.7|7014.7|1106
1741878000000|2025-03-13 15:00:00|7023.7|7020.9|7024.7|7021.9|7030.5|7027.4|7022.5|7019.7|937
1741878300000|2025-03-13 15:05:00|7024.5|7021.7|7009.2|7006.4|7024.5|7021.7|7004.2|7001.4|2082
1741878600000|2025-03-13 15:10:00|7009.9|7006.1|7016.7|7012.9|7018.7|7015.9|7008.7|7005.7|1340
1741878900000|2025-03-13 15:15:00|7016.2|7013.9|7016.4|7013.6|7022.4|7019.4|7014.2|7011.4|889
1741879200000|2025-03-13 15:20:00|7016.7|7012.6|7022.4|7019.6|7026.2|7022.6|7016.4|7012.6|1085
1741879500000|2025-03-13 15:25:00|7023.2|7019.4|7013.4|7010.6|7024.4|7020.9|7012.4|7009.4|858
1741879800000|2025-03-13 15:30:00|7013.2|7010.4|7028.7|7025.9|7030|7027.2|7010.7|7007.6|2405
1741880100000|2025-03-13 15:35:00|7029.2|7026.4|7024.2|7021.4|7033|7030.2|7021.7|7018.2|1244
1741880400000|2025-03-13 15:40:00|7023.9|7021.1|7006.4|7003.6|7025.2|7022.4|7002.2|6998.4|4146
1741880700000|2025-03-13 15:45:00|7006.2|7003.4|6996.9|6994.1|7008.2|7005.4|6955.4|6951.9|11134
1741881000000|2025-03-13 15:50:00|6995.2|6992.4|6993.5|6990.7|6999.9|6997.1|6988.4|6985.6|3453
1741881300000|2025-03-13 15:55:00|6993.9|6991.1|6994.9|6992.1|7018.7|7015.1|6991.2|6988.1|3538
1741881600000|2025-03-13 16:00:00|6995.5|6992.7|6996.9|6994.1|7005.9|7002.1|6994.7|6991.7|2234
1741881900000|2025-03-13 16:05:00|6996.7|6993.9|7014.7|7011.9|7016.7|7013.9|6996.7|6993.9|2255
1741882200000|2025-03-13 16:10:00|7015.2|7012.4|7009.2|7006.4|7020.4|7017.6|7007.7|7004.9|1970
1741882500000|2025-03-13 16:15:00|7010|7006.2|7004.4|7000.6|7010.4|7007.4|7003.2|7000.4|987
1741882800000|2025-03-13 16:20:00|7004.2|7001.4|7004.2|7001.4|7013.2|7010.4|7001.2|6997.6|1197
1741883100000|2025-03-13 16:25:00|7004.4|7001.6|6998.7|6995.9|7005.9|7002.9|6996.7|6993.9|5575
1741883400000|2025-03-13 16:30:00|6998.9|6996.1|6995.9|6993.1|7004.7|7001.9|6989.1|6985.9|2214
1741883700000|2025-03-13 16:35:00|6995.7|6992.9|6994.6|6991.8|7001.7|6998.9|6990.9|6988.1|2253
1741884000000|2025-03-13 16:40:00|6995.6|6992.8|6984.4|6981.6|6999.1|6995.8|6983.1|6979.6|3909
1741884300000|2025-03-13 16:45:00|6984.1|6981.3|6976.1|6972.3|6990.9|6987.3|6974.1|6971.1|1867
1741884600000|2025-03-13 16:50:00|6975.1|6972.1|6976.9|6974.1|6983.6|6980.8|6973.1|6970.3|1878
1741884900000|2025-03-13 16:55:00|6976.6|6973.8|6979.6|6976.8|6981.1|6978.3|6974.1|6971.1|1174
1741885200000|2025-03-13 17:00:00|6979.9|6977.1|6976.9|6973.1|6984.6|6980.8|6974.1|6971.3|1890
1741885500000|2025-03-13 17:05:00|6976.6|6973.8|6981.1|6977.3|6984.9|6982.1|6975.6|6972.5|756
1741885800000|2025-03-13 17:10:00|6980.1|6977.1|6972.1|6969.3|6986.9|6983.3|6970.3|6967.5|1055
1741886100000|2025-03-13 17:15:00|6972.3|6969.5|6962.3|6959.5|6973.3|6970.3|6961.1|6958.3|1750
1741886400000|2025-03-13 17:20:00|6962.1|6959.3|6964.1|6961.3|6970.1|6967.3|6961.1|6958.3|1236
1741886700000|2025-03-13 17:25:00|6963.8|6961|6960.8|6958|6969.8|6966.8|6958.1|6955|2355
1741887000000|2025-03-13 17:30:00|6960.3|6957.5|6956.3|6953.5|6963.1|6960.3|6954.5|6951.7|1171
1741887300000|2025-03-13 17:35:00|6956.1|6953.3|6961.1|6958.3|6971.1|6968|6954.1|6951.3|2503
1741887600000|2025-03-13 17:40:00|6960.1|6957.3|6957.8|6955|6964.1|6961.3|6957.1|6954.3|1531
1741887900000|2025-03-13 17:45:00|6958.1|6955.3|6952.3|6949.5|6959.8|6956.3|6951.5|6948.5|2155
1741888200000|2025-03-13 17:50:00|6952|6949.2|6959.3|6956.5|6964.3|6961.2|6951.5|6948.5|1659
1741888500000|2025-03-13 17:55:00|6959.5|6955.7|6953.3|6950.5|6959.5|6956.5|6951.3|6948.2|1332
1741888800000|2025-03-13 18:00:00|6952.8|6950|6964.3|6961.5|6965.8|6962.7|6947|6943.7|1833
1741889100000|2025-03-13 18:05:00|6964.5|6961.7|6957.7|6953.9|6967.3|6964.2|6957.3|6953.7|1693
1741889400000|2025-03-13 18:10:00|6957|6954.2|6965.5|6962.7|6966.3|6963.5|6954.5|6951.7|3092
1741889700000|2025-03-13 18:15:00|6965|6962.2|6959.5|6956.7|6965.3|6962.2|6956.3|6953.5|900
1741890000000|2025-03-13 18:20:00|6960.3|6956.5|6968|6964.2|6969.5|6966.7|6957|6954.2|3446
1741890300000|2025-03-13 18:25:00|6967.8|6964|6969.2|6965.4|6970.8|6967.7|6956.5|6953.4|7537
1741890600000|2025-03-13 18:30:00|6968.5|6965.7|6966|6963.2|6973|6970.2|6965|6962.2|1914
1741890900000|2025-03-13 18:35:00|6968|6965.2|6965|6962.2|6969|6965.2|6963|6960|376
1741891200000|2025-03-13 18:40:00|6964|6961.2|6968|6965.2|6969.5|6966.4|6963|6960.2|647
1741891500000|2025-03-13 18:45:00|6968.2|6965.4|6967.2|6963.4|6968.2|6965.4|6965|6961.4|968
1741891800000|2025-03-13 18:50:00|6967|6964.4|6964.5|6961.7|6967.2|6964.4|6962.5|6959.4|255
1741892100000|2025-03-13 18:55:00|6964|6961.2|6964|6961.2|6966.2|6963.2|6962|6958.4|2268
1741892400000|2025-03-13 19:00:00|6963.2|6960.4|6966.7|6962.9|6969.2|6966.2|6963.2|6960.4|503
1741892700000|2025-03-13 19:05:00|6967|6963.2|6960.4|6957.6|6967|6963.4|6959.4|6956.4|378
1741893000000|2025-03-13 19:10:00|6960.2|6957.4|6963|6960.2|6963.4|6960.4|6959.4|6956.4|276
1741893300000|2025-03-13 19:15:00|6963.2|6960.4|6964.9|6962.1|6966.4|6963.6|6962.2|6959.4|318
1741893600000|2025-03-13 19:20:00|6965.2|6962.4|6962.9|6960.1|6965.2|6962.4|6962.9|6959.4|246
1741893900000|2025-03-13 19:25:00|6963.2|6960.4|6964.2|6960.4|6964.9|6962.1|6960.2|6957.1|620
1741894200000|2025-03-13 19:30:00|6963.9|6960.1|6969.2|6966.4|6970.2|6967.4|6963.7|6960.1|435
1741894500000|2025-03-13 19:35:00|6969.9|6966.1|6966.9|6964.1|6970.2|6967.4|6965.9|6963.1|162
1741894800000|2025-03-13 19:40:00|6967.9|6965.1|6965.7|6961.9|6969.2|6966.4|6961.2|6958.1|1105
1741895100000|2025-03-13 19:45:00|6964.9|6962.1|6967.7|6963.9|6967.9|6965.1|6962.9|6959.9|96
1741895400000|2025-03-13 19:50:00|6966.9|6964.1|6965.7|6961.9|6966.9|6964.1|6962.9|6959.9|95
1741895700000|2025-03-13 19:55:00|6965.4|6962.6|6959.9|6957.1|6966.7|6963.6|6959.9|6956.9|524
1741896000000|2025-03-13 20:00:00|6960.1|6957.3|6965.9|6962.1|6965.9|6962.3|6960.1|6957.1|61
1741896300000|2025-03-13 20:05:00|6965.7|6962.9|6963.9|6960.1|6967.9|6964.3|6962.1|6959.1|98
1741896600000|2025-03-13 20:10:00|6964.1|6961.1|6962.1|6958.3|6965.9|6962.1|6961.1|6958.3|2575
1741896900000|2025-03-13 20:15:00|6961.9|6959.3|6964.4|6960.6|6965.1|6962.3|6960.9|6957.3|59
1741897200000|2025-03-13 20:20:00|6964.1|6960.3|6964.1|6961.3|6966.9|6963.3|6962.9|6960.1|38
1741897500000|2025-03-13 20:25:00|6963.9|6961.1|6962.1|6959.3|6964.1|6961.1|6961.9|6958.3|67
1741897800000|2025-03-13 20:30:00|6961.9|6959.1|6974.1|6971.3|6976.4|6973.3|6960.1|6957.3|1088
1741898100000|2025-03-13 20:35:00|6975.1|6971.1|6974.1|6971.3|6977.6|6974.8|6962.9|6960.1|3953
1741898400000|2025-03-13 20:40:00|6973.9|6971.1|6978.6|6975.8|6979.4|6976.6|6970.9|6968.1|1024
1741898700000|2025-03-13 20:45:00|6978.1|6975.3|6978.4|6974.6|6981.9|6978.6|6976.6|6973.6|1268
1741899000000|2025-03-13 20:50:00|6978.6|6974.8|6983.4|6980.6|6984.4|6981.6|6978.4|6974.8|550
1741899300000|2025-03-13 20:55:00|6983.6|6979.8|6985.4|6982.6|6988.6|6984.8|6982.4|6979.6|653
1741899600000|2025-03-13 21:00:00|6984.4|6981.6|6987.4|6984.6|6987.4|6984.6|6984.4|6980.6|59
1741899900000|2025-03-13 21:05:00|6989.6|6983.6|6989.4|6985.6|6989.6|6985.8|6988.9|6983.6|2
1741900200000|2025-03-13 21:10:00|6989.3|6985.5|6997.1|6994.3|6997.8|6994.8|6989.3|6985.5|1532
1741900500000|2025-03-13 21:15:00|6997.3|6993.5|6994.8|6991|6997.3|6993.5|6993.3|6990.5|36
1741900800000|2025-03-13 21:20:00|6994.3|6990.5|6995.3|6991.5|6995.9|6992.3|6991.3|6988.3|58
1741901100000|2025-03-13 21:25:00|6994.4|6990.6|6993.3|6990.5|6994.4|6990.6|6993.1|6990.3|8
1741901400000|2025-03-13 21:30:00|6994.3|6990.8|6994.6|6990.8|6995.3|6992.5|6994.3|6990.8|23
1741901700000|2025-03-13 21:35:00|6995.3|6991.5|6992.3|6989.5|6996.3|6992.5|6992.3|6989.5|11
1741902000000|2025-03-13 21:40:00|6991.3|6988.5|6991.3|6987.5|6992.8|6989|6989.8|6987|20
1741902300000|2025-03-13 21:45:00|6992.3|6988.5|6992.3|6988.5|6992.3|6988.5|6992.3|6988.5|0
1741902600000|2025-03-13 21:50:00|6991.8|6988|6992.3|6988.5|6992.3|6988.5|6991.8|6988|10
1741902900000|2025-03-13 21:55:00|6991.3|6987.5|6993.1|6990.3|6994.6|6990.8|6990.3|6987.5|41
1741910400000|2025-03-14 00:00:00|6993.2|6989.4|6986.2|6982.4|6993.9|6991.1|6984.2|6981.1|340
1741910700000|2025-03-14 00:05:00|6985.9|6983.1|6983.2|6980.4|6988.2|6984.4|6983.2|6980.1|151
1741911000000|2025-03-14 00:10:00|6983.9|6980.1|6981.1|6978.3|6984.2|6980.4|6978.2|6975.4|179
1741911300000|2025-03-14 00:15:00|6981.9|6978.1|6979.9|6977.1|6983.1|6980.1|6979.1|6976.1|46
1741911600000|2025-03-14 00:20:00|6980.1|6976.3|6980.1|6977.3|6980.1|6977.3|6978.1|6975.3|40
1741911900000|2025-03-14 00:25:00|6981.1|6978.3|6981.1|6977.3|6982.1|6979.1|6978.1|6975.3|105
1741912200000|2025-03-14 00:30:00|6981.4|6978.3|6987.1|6984.3|6988.1|6985.3|6978.9|6975.1|172
1741912500000|2025-03-14 00:35:00|6988.1|6985.3|6989.9|6987.1|6990.9|6987.3|6987.1|6984.3|264
1741912800000|2025-03-14 00:40:00|6990.1|6987.3|6991.1|6987.3|6993.1|6990.1|6989.9|6986.3|116
1741913100000|2025-03-14 00:45:00|6990.9|6988.1|6995.6|6992.8|6995.9|6992.8|6989.9|6987.1|186
1741913400000|2025-03-14 00:50:00|6995.9|6992.1|6991.9|6989.1|6995.9|6992.8|6991.6|6988.1|40
1741913700000|2025-03-14 00:55:00|6992.1|6989.3|6990.9|6988.1|6992.1|6989.3|6989.9|6987.1|207
1741914000000|2025-03-14 01:00:00|6991.1|6988.3|6984.8|6982|6993.6|6990.3|6984.8|6982|171
1741914300000|2025-03-14 01:05:00|6984.6|6981.8|6986.8|6984|6987.8|6984.3|6979.8|6977|241
1741914600000|2025-03-14 01:10:00|6986.6|6983.8|6993.6|6989.8|6993.8|6990.8|6984.8|6982|131
1741914900000|2025-03-14 01:15:00|6993.8|6990|6992.8|6989|6994.8|6991.8|6990.6|6987|129
1741915200000|2025-03-14 01:20:00|6991.8|6988.8|6994.8|6992|6995.8|6992.8|6991.6|6988.8|192
1741915500000|2025-03-14 01:25:00|6995.1|6991.3|6989.1|6986.3|6995.1|6992|6989.1|6986|53
1741915800000|2025-03-14 01:30:00|6988.6|6985.8|6984.8|6981|6988.8|6985.8|6978.6|6975.8|175
1741916100000|2025-03-14 01:35:00|6985.6|6982|6987.3|6984.5|6988.1|6985.3|6983.8|6980.3|1020
1741916400000|2025-03-14 01:40:00|6986.8|6984|6991.8|6989|6995.8|6992.3|6986.8|6983.8|122
1741916700000|2025-03-14 01:45:00|6992.8|6989.2|6987.8|6985|6993|6990|6986.8|6983.2|156
1741917000000|2025-03-14 01:50:00|6988|6985.2|6995.8|6992|6997.8|6994|6986.8|6983.2|107
1741917300000|2025-03-14 01:55:00|6994.5|6991.7|6995.5|6992.7|6997|6994.2|6993.5|6990.7|145
1741917600000|2025-03-14 02:00:00|6996.8|6993|6994.5|6991.7|6997|6994.2|6993.5|6990|121
1741917900000|2025-03-14 02:05:00|6994.8|6991|6996|6993.2|6996.8|6993.7|6993.5|6990.7|66
1741918200000|2025-03-14 02:10:00|6995.5|6992.7|7003.5|7000.7|7003.8|7000.7|6995.5|6992.7|135
1741918500000|2025-03-14 02:15:00|7003.8|7001|7004.8|7001|7005.8|7002.7|7001.5|6998|66
1741918800000|2025-03-14 02:20:00|7004.5|7001.7|7003.5|7000.7|7005.5|7002|7003.5|7000|80
1741919100000|2025-03-14 02:25:00|7003.8|7000|7003.8|7001|7004.8|7001.2|7001|6998|34
1741919400000|2025-03-14 02:30:00|7003.5|7000.7|7005|7001.2|7005|7002.2|7002.8|6999.2|103
1741919700000|2025-03-14 02:35:00|7004.2|7002.2|7009.7|7006.9|7010|7007.2|7004|7001.2|232
1741920000000|2025-03-14 02:40:00|7009.2|7006.4|7005|7002.2|7009.2|7006.4|7004.7|7001.2|106
1741920300000|2025-03-14 02:45:00|7006|7002.9|7005.7|7001.9|7006|7002.9|7003.7|7000.9|24
1741920600000|2025-03-14 02:50:00|7005|7002.2|7006.7|7002.9|7008|7005.2|7003.7|7000.9|125
1741920900000|2025-03-14 02:55:00|7006|7003.2|7007|7004.2|7008|7005.2|7005.5|7001.9|813
1741921200000|2025-03-14 03:00:00|7006.7|7003.9|7012.7|7009.9|7014|7010.9|7006.7|7003.9|85
1741921500000|2025-03-14 03:05:00|7012.5|7009.7|7016.5|7013.7|7017.2|7014.2|7012.5|7009.7|60
1741921800000|2025-03-14 03:10:00|7017|7014.2|7016.9|7014.1|7017.2|7014.2|7014.5|7011.7|129
1741922100000|2025-03-14 03:15:00|7016.7|7013.9|7018.7|7015.9|7020.7|7017.9|7016.5|7013.7|299
1741922400000|2025-03-14 03:20:00|7018.9|7015.1|7018.2|7014.4|7021.7|7018.7|7017.4|7013.6|634
1741922700000|2025-03-14 03:25:00|7018.4|7014.6|7014.4|7010.6|7018.7|7015.6|7012.4|7009.4|92
1741923000000|2025-03-14 03:30:00|7013.7|7010.9|7013.4|7010.6|7016.7|7013.6|7012.4|7009.4|66
1741923300000|2025-03-14 03:35:00|7014.2|7010.4|7014.2|7011.4|7014.4|7011.6|7012.4|7009.4|123
1741923600000|2025-03-14 03:40:00|7014.4|7010.6|7011.4|7008.6|7014.4|7010.6|7011.2|7008.4|48
1741923900000|2025-03-14 03:45:00|7011.2|7007.6|7006.4|7003.6|7011.4|7008.6|7004.2|7001.4|624
1741924200000|2025-03-14 03:50:00|7006.7|7003.9|7007.4|7004.6|7007.4|7004.6|7005.4|7002.6|40
1741924500000|2025-03-14 03:55:00|7007.9|7005.1|7009.2|7006.4|7009.4|7006.6|7007.4|7004.4|50
1741924800000|2025-03-14 04:00:00|7009.4|7005.6|7009.2|7006.4|7010.4|7007.6|7008.9|7005.6|34
1741925100000|2025-03-14 04:05:00|7010.2|7006.6|7009.4|7006.6|7011.2|7007.6|7008.4|7005.6|23
1741925400000|2025-03-14 04:10:00|7010.2|7006.4|7009.4|7006.6|7010.4|7007.6|7008.4|7005.3|13
1741925700000|2025-03-14 04:15:00|7010.1|7005.6|7009.4|7006.6|7010.4|7007.6|7009.4|7005.6|36
1741926000000|2025-03-14 04:20:00|7009.6|7005.8|7009.4|7006.6|7010.6|7007.1|7007.6|7004.8|55
1741926300000|2025-03-14 04:25:00|7010.4|7006.8|7010.4|7006.6|7010.6|7007.6|7009.4|7006.3|37
1741926600000|2025-03-14 04:30:00|7010.1|7007.3|7009.1|7006.3|7010.4|7007.6|7009.1|7006.3|6
1741926900000|2025-03-14 04:35:00|7009.4|7006.6|7008.4|7004.6|7010.4|7007.6|7007.6|7004.6|19
1741927200000|2025-03-14 04:40:00|7008.1|7005.3|7009.1|7006.3|7009.4|7006.6|7008.1|7005.3|12
1741927500000|2025-03-14 04:45:00|7009.4|7006.6|7009.1|7005.3|7010.4|7007.3|7007.4|7004.3|28
1741927800000|2025-03-14 04:50:00|7010.1|7006.3|7009.1|7005.3|7010.4|7007.3|7009.1|7005.3|15
1741928100000|2025-03-14 04:55:00|7009.3|7006.3|7010.3|7007.5|7011.1|7007.5|7009.1|7006.3|16
1741928400000|2025-03-14 05:00:00|7010.6|7006.8|7010.3|7007.5|7011.1|7007.5|7008.3|7005.3|45
1741928700000|2025-03-14 05:05:00|7010.1|7007.3|7008.1|7005.3|7011.3|7008.5|7007.3|7004.3|45
1741929000000|2025-03-14 05:10:00|7008.3|7005.5|7010.1|7006.3|7010.3|7007.3|7008.3|7005.3|16
1741929300000|2025-03-14 05:15:00|7010.3|7007.3|7013.1|7010.3|7013.3|7010.5|7010.3|7007.3|143
1741929600000|2025-03-14 05:20:00|7012.3|7009.3|7007.1|7004.3|7013.1|7009.5|7006.3|7003.3|76
1741929900000|2025-03-14 05:25:00|7008.1|7005|7007.1|7003.3|7008.3|7005|7005.8|7003|46
1741930200000|2025-03-14 05:30:00|7006.3|7003.5|7009.1|7005.3|7010.1|7006.5|7003.8|7001|78
1741930500000|2025-03-14 05:35:00|7008.3|7005.5|7011.1|7007.3|7012.1|7008.3|7008.3|7005.3|17
1741930800000|2025-03-14 05:40:00|7009.8|7007|7007|7004.2|7011.8|7009|7006.8|7003.8|121
1741931100000|2025-03-14 05:45:00|7006.8|7004|7009|7005.2|7010|7007|7005.8|7002.2|66
1741931400000|2025-03-14 05:50:00|7008.8|7006|7009.5|7005.7|7010.8|7007.2|7008.8|7005.2|50
1741931700000|2025-03-14 05:55:00|7009.8|7006|7014.3|7011.5|7015.3|7012.2|7008.8|7005.7|80
1741932000000|2025-03-14 06:00:00|7014|7011.2|7011|7008.2|7014.3|7011.5|7011|7008.2|27
1741932300000|2025-03-14 06:05:00|7011.3|7008.5|7010.8|7008|7012|7009.2|7008|7005.2|103
1741932600000|2025-03-14 06:10:00|7011|7008.2|7008|7005.2|7012|7008.5|7002.3|6999.5|1409
1741932900000|2025-03-14 06:15:00|7008.3|7004.5|7013|7010.2|7014|7011|7008|7004.5|280
1741933200000|2025-03-14 06:20:00|7012.8|7010|7020.8|7018|7021.8|7018.2|7012|7009.2|122
1741933500000|2025-03-14 06:25:00|7021.5|7017.7|7022|7019.2|7024.8|7022|7020|7017|141
1741933800000|2025-03-14 06:30:00|7021.7|7018.9|7022.7|7019.9|7025.7|7022.4|7019.2|7016.2|987
1741934100000|2025-03-14 06:35:00|7021.7|7018.9|7025.7|7021.9|7026|7022.9|7019.7|7016.9|684
1741934400000|2025-03-14 06:40:00|7025|7022.2|7029.5|7025.7|7032.5|7029.7|7024.7|7021.9|610
1741934700000|2025-03-14 06:45:00|7028.7|7025.9|7033.5|7030.7|7034.5|7030.9|7028.2|7024.7|436
1741935000000|2025-03-14 06:50:00|7032.5|7029.7|7031.5|7028.7|7034.7|7031.9|7031.5|7028.4|481
1741935300000|2025-03-14 06:55:00|7030.7|7027.7|7033.2|7030.4|7034.5|7031.4|7030.5|7027.4|297
1741935600000|2025-03-14 07:00:00|7033.5|7029.7|7039.7|7036.9|7042.2|7038.9|7032.2|7028.7|640
1741935900000|2025-03-14 07:05:00|7040|7036.2|7043.5|7039.7|7045.5|7042.7|7037.5|7034.4|609
1741936200000|2025-03-14 07:10:00|7042.7|7039.9|7033.7|7030.9|7043.5|7040.4|7033.7|7030.6|762
1741936500000|2025-03-14 07:15:00|7034.4|7030.6|7034.7|7030.9|7036.7|7033.9|7030.2|7027.1|718
1741936800000|2025-03-14 07:20:00|7034.4|7031.6|7029.7|7026.9|7034.7|7031.9|7026.7|7023.9|261
1741937100000|2025-03-14 07:25:00|7030.7|7027.9|7036.7|7033.9|7036.7|7033.9|7030.7|7027.9|1121
1741937400000|2025-03-14 07:30:00|7036.9|7033.1|7030.2|7027.4|7040.4|7037.4|7029.2|7025.6|291
1741937700000|2025-03-14 07:35:00|7030.4|7026.6|7035.2|7032.4|7035.2|7032.4|7030.2|7026.6|353
1741938000000|2025-03-14 07:40:00|7034.7|7031.9|7029.4|7026.6|7037.9|7034.9|7029.2|7026.1|418
1741938300000|2025-03-14 07:45:00|7029.2|7026.4|7031.9|7029.1|7031.9|7029.1|7023.2|7020.4|1130
1741938600000|2025-03-14 07:50:00|7032.2|7029.4|7034.2|7030.4|7035.2|7032.4|7031.2|7028.1|1444
1741938900000|2025-03-14 07:55:00|7034.4|7031.4|7035.4|7032.6|7037.4|7034.4|7032.2|7028.6|206
1741939200000|2025-03-14 08:00:00|7035.1|7032.3|7025.6|7022.8|7035.4|7032.3|7024.6|7021.6|733
1741939500000|2025-03-14 08:05:00|7025.9|7023.1|7022.9|7019.1|7035.6|7032.8|7022.6|7019.1|1259
1741939800000|2025-03-14 08:10:00|7022.1|7019.3|7024.6|7021.8|7025.9|7022.8|7020.6|7017.3|657
1741940100000|2025-03-14 08:15:00|7025.1|7022.3|7023.6|7020.8|7028.1|7025.3|7021.1|7018.1|495
1741940400000|2025-03-14 08:20:00|7023.9|7021.1|7024.1|7021.3|7030.9|7028.1|7023.1|7020.1|486
1741940700000|2025-03-14 08:25:00|7023.9|7021.1|7027.6|7024.8|7032.6|7029.6|7020.6|7017.8|5877
1741941000000|2025-03-14 08:30:00|7028.1|7025.3|7026.6|7023.8|7034.9|7031.8|7022.1|7019.3|3150
1741941300000|2025-03-14 08:35:00|7027.1|7024.3|7043.6|7040.8|7048.1|7045.3|7027.1|7024.1|2125
1741941600000|2025-03-14 08:40:00|7043.4|7040.6|7046.8|7044|7047.3|7044.3|7042.3|7039.5|937
1741941900000|2025-03-14 08:45:00|7047.1|7044.3|7048.1|7045.3|7049.6|7046.8|7045.1|7041.5|430
1741942200000|2025-03-14 08:50:00|7048.3|7044.5|7050.1|7047.3|7050.3|7047.3|7048.1|7044.5|334
1741942500000|2025-03-14 08:55:00|7049.1|7046.3|7047.6|7044.8|7050.3|7047.3|7047.1|7044.3|654
1741942800000|2025-03-14 09:00:00|7048.1|7045.3|7038.6|7035.8|7048.3|7045.5|7037.6|7034.8|934
1741943100000|2025-03-14 09:05:00|7039.6|7036.8|7040.6|7036.8|7040.8|7038|7033.8|7031|1201
1741943400000|2025-03-14 09:10:00|7039.6|7036.5|7037.1|7033.3|7040.6|7037.8|7036.3|7033.3|417
1741943700000|2025-03-14 09:15:00|7036.6|7033.8|7028.6|7024.8|7038.3|7034.5|7027.1|7024|453
1741944000000|2025-03-14 09:20:00|7028.8|7025|7031.5|7028.7|7031.5|7028.7|7023.6|7020.8|810
1741944300000|2025-03-14 09:25:00|7031.8|7029|7029.3|7026.5|7036.3|7033.2|7027.5|7024.5|358
1741944600000|2025-03-14 09:30:00|7029.5|7026.7|7028.8|7026|7031.8|7028.7|7025|7022.2|596
1741944900000|2025-03-14 09:35:00|7028.5|7025.7|7029|7026.2|7035.5|7032.7|7027.8|7025|459
1741945200000|2025-03-14 09:40:00|7028.8|7026|7026.5|7023.7|7030.8|7027|7023.8|7021|860
1741945500000|2025-03-14 09:45:00|7026.8|7024|7023.5|7020.7|7029.8|7026.7|7023.5|7020|341
1741945800000|2025-03-14 09:50:00|7023.8|7021|7034|7031.2|7035.3|7031.7|7023.8|7021|485
1741946100000|2025-03-14 09:55:00|7034.5|7031.7|7039.5|7036.7|7040.3|7037.2|7033.5|7030.7|525
1741946400000|2025-03-14 10:00:00|7039.3|7036.5|7026.5|7023.7|7039.3|7036.5|7024.5|7021.7|584
1741946700000|2025-03-14 10:05:00|7026|7023.2|7033.2|7030.4|7039.3|7035.7|7025.5|7022.5|568
1741947000000|2025-03-14 10:10:00|7033.5|7030.7|7033.5|7030.7|7034.5|7031.7|7029.5|7026.4|800
1741947300000|2025-03-14 10:15:00|7034.2|7030.4|7034.5|7031.7|7036.5|7033.4|7032|7029.2|343
1741947600000|2025-03-14 10:20:00|7035|7032.2|7037.5|7034.7|7040.2|7037.2|7035|7032.2|205
1741947900000|2025-03-14 10:25:00|7038.2|7035.4|7029.7|7026.9|7039.5|7035.9|7029.7|7026.7|526
1741948200000|2025-03-14 10:30:00|7029.5|7026.7|7029|7026.2|7030.5|7027.7|7024.5|7021.7|430
1741948500000|2025-03-14 10:35:00|7028.5|7025.7|7021.7|7017.9|7029.5|7026.7|7020.5|7017.7|659
1741948800000|2025-03-14 10:40:00|7022.5|7018.9|7017.2|7014.4|7022.7|7019.9|7015.7|7012.9|825
1741949100000|2025-03-14 10:45:00|7017.5|7013.7|7020.5|7017.7|7023.5|7020.4|7015.7|7012.4|1573
1741949400000|2025-03-14 10:50:00|7021.5|7018.7|7020.2|7017.4|7022.4|7019.6|7018.4|7015.4|573
1741949700000|2025-03-14 10:55:00|7019.2|7016.4|7020.2|7017.4|7020.4|7017.4|7015.4|7012.6|385
1741950000000|2025-03-14 11:00:00|7021.2|7017.6|7029.4|7026.6|7031.4|7028.6|7019.4|7016.4|685
1741950300000|2025-03-14 11:05:00|7030.2|7027.4|7027.2|7023.4|7030.2|7027.4|7023.4|7020.4|249
1741950600000|2025-03-14 11:10:00|7026.9|7024.1|7033.2|7029.4|7033.2|7030.1|7026.2|7023.4|206
1741950900000|2025-03-14 11:15:00|7032.9|7030.1|7030.4|7027.6|7033.4|7030.6|7029.2|7025.4|315
1741951200000|2025-03-14 11:20:00|7031.2|7028.4|7032.2|7028.4|7036.2|7033.1|7031.2|7027.4|397
1741951500000|2025-03-14 11:25:00|7031.4|7028.6|7029.4|7025.6|7032.2|7028.6|7026.4|7023.4|396
1741951800000|2025-03-14 11:30:00|7029.2|7026.4|7016.4|7013.6|7029.4|7026.4|7016.4|7012.6|549
1741952100000|2025-03-14 11:35:00|7015.6|7012.6|7011.1|7008.3|7017.1|7014.1|7009.4|7006.3|841
1741952400000|2025-03-14 11:40:00|7011.4|7008.6|7019.1|7015.3|7019.1|7016.3|7010.6|7007.6|537
1741952700000|2025-03-14 11:45:00|7018.4|7015.6|7016.4|7013.6|7021.9|7019.1|7012.4|7009.6|2716
1741953000000|2025-03-14 11:50:00|7016.6|7012.8|7005.4|7002.6|7016.6|7012.8|7004.9|7001.8|515
1741953300000|2025-03-14 11:55:00|7006.6|7002.8|7010.6|7007.8|7011.4|7008.6|7004.6|7001.8|565
1741953600000|2025-03-14 12:00:00|7010.4|7007.6|7015.4|7012.6|7019.4|7016.6|7010.4|7006.8|370
1741953900000|2025-03-14 12:05:00|7016.4|7012.8|7017.1|7014.3|7018.6|7015.1|7014.6|7011.6|1704
1741954200000|2025-03-14 12:10:00|7016.9|7014.1|7020.9|7018.1|7023.4|7020.6|7014.4|7011.6|1626
1741954500000|2025-03-14 12:15:00|7020.4|7017.6|7024.1|7021.3|7024.3|7021.5|7019.1|7015.6|521
1741954800000|2025-03-14 12:20:00|7024.3|7021.5|7025.3|7022.5|7025.3|7022.5|7020.1|7016.5|667
1741955100000|2025-03-14 12:25:00|7026.6|7023.8|7023.1|7019.3|7028.1|7025.3|7020.3|7017.3|575
1741955400000|2025-03-14 12:30:00|7023.3|7019.5|7024.3|7021.5|7026.3|7023.5|7021.3|7018.3|886
1741955700000|2025-03-14 12:35:00|7023.8|7021|7032.3|7029.5|7034.1|7030.5|7022.1|7019.3|461
1741956000000|2025-03-14 12:40:00|7031.8|7029|7032.3|7029.5|7034.6|7031.3|7029.1|7026.3|309
1741956300000|2025-03-14 12:45:00|7033.1|7029.3|7030.1|7026.3|7033.3|7030.3|7027.8|7025|397
1741956600000|2025-03-14 12:50:00|7029.3|7026.5|7027.8|7025|7031.3|7028.5|7024.3|7020.5|459
1741956900000|2025-03-14 12:55:00|7028.1|7025.3|7027.3|7024.5|7033.3|7030.5|7026.3|7023.3|1024
1741957200000|2025-03-14 13:00:00|7027.1|7024.3|7003.8|7000|7027.3|7024.3|6996.8|6993.5|2827
1741957500000|2025-03-14 13:05:00|7004|7000.2|6999|6995.2|7008.3|7005.5|6991.8|6989|2302
1741957800000|2025-03-14 13:10:00|6998.8|6995|6992|6988.2|7005.8|7002.5|6991.8|6988.2|1831
1741958100000|2025-03-14 13:15:00|6991.8|6989|6990|6986.2|6995|6992|6984|6981|1208
1741958400000|2025-03-14 13:20:00|6989.3|6986.5|6987.3|6984.5|6992|6989|6983.3|6980.5|1218
1741958700000|2025-03-14 13:25:00|6988|6984.2|6988.3|6985.5|6992|6988.5|6984.8|6982|1051
1741959000000|2025-03-14 13:30:00|6988|6985.2|6982|6978.2|6992.5|6989.5|6972.3|6969.5|5438
1741959300000|2025-03-14 13:35:00|6982.3|6978.5|6978.3|6974.5|6990.3|6987.2|6973.5|6970.7|1467
1741959600000|2025-03-14 13:40:00|6979|6975.5|6983.5|6980.7|6989.5|6986.5|6978.8|6975.2|1452
1741959900000|2025-03-14 13:45:00|6983.3|6980.5|6998.2|6995.4|6998.5|6995.7|6983.3|6980.5|1449
1741960200000|2025-03-14 13:50:00|6999.5|6995.7|7006.7|7003.9|7008.7|7005.9|6997.7|6994.7|1087
1741960500000|2025-03-14 13:55:00|7007.5|7004.7|7007.2|7004.4|7008.2|7005.4|7000.7|6997.7|2781
1741960800000|2025-03-14 14:00:00|7006.5|7003.7|6993|6989.2|7006.5|7003.7|6986.2|6983.2|5588
1741961100000|2025-03-14 14:05:00|6992.2|6989.4|6990|6986.2|6994.7|6991.9|6986.2|6983.2|1501
1741961400000|2025-03-14 14:10:00|6990.2|6986.4|6984.2|6980.4|6998.2|6995.2|6981.2|6978.2|891
1741961700000|2025-03-14 14:15:00|6983.2|6980.7|6981.5|6978.7|6988|6984.4|6978.5|6975.7|2144
1741962000000|2025-03-14 14:20:00|6982.2|6978.4|6986.5|6982.7|6988.2|6985.4|6980.5|6977.4|1131
1741962300000|2025-03-14 14:25:00|6986.2|6983.4|6980.2|6977.4|6989.2|6986.4|6979.2|6976.4|1331
1741962600000|2025-03-14 14:30:00|6980.5|6976.7|6974.5|6971.7|6985.2|6982.4|6971.5|6968.7|1868
1741962900000|2025-03-14 14:35:00|6974.2|6971.4|6984.2|6981.4|6985.4|6982.4|6970.7|6967.7|1369
1741963200000|2025-03-14 14:40:00|6983.7|6980.9|6991.2|6988.4|6993.2|6990.4|6983.2|6980.1|935
1741963500000|2025-03-14 14:45:00|6991.7|6988.9|6986.2|6982.4|6995.2|6992.4|6985.4|6982.4|871
1741963800000|2025-03-14 14:50:00|6985.4|6982.6|7003.7|7000.9|7005.7|7002.9|6984.2|6981.4|2194
1741964100000|2025-03-14 14:55:00|7003.9|7000.1|7003.7|7000.9|7005.7|7002.9|7000.7|6997.9|1301
1741964400000|2025-03-14 15:00:00|7003.4|7000.6|7007.4|7003.6|7008.4|7005.4|7001.4|6998.6|796
1741964700000|2025-03-14 15:05:00|7007.2|7004.4|7006.7|7003.9|7014.4|7011.4|7006.7|7003.4|2352
1741965000000|2025-03-14 15:10:00|7006.4|7003.6|7006.1|7003.3|7012.9|7009.9|7001.2|6998.4|996
1741965300000|2025-03-14 15:15:00|7006.4|7003.6|7003.1|7000.3|7006.7|7003.6|7000.1|6997.3|633
1741965600000|2025-03-14 15:20:00|7003.9|7000.1|7010.1|7007.3|7010.4|7007.3|7002.1|6999.3|592
1741965900000|2025-03-14 15:25:00|7011.4|7007.6|6997.4|6993.6|7011.4|7008.3|6995.1|6991.6|781
1741966200000|2025-03-14 15:30:00|6997.1|6994.3|6995.4|6991.6|7001.9|6998.6|6994.1|6991.3|678
1741966500000|2025-03-14 15:35:00|6995.1|6992.3|7000.1|6997.3|7002.4|6999.3|6991.1|6988.3|1001
1741966800000|2025-03-14 15:40:00|7000.4|6997.6|7002.4|6999.6|7007.1|7003.3|7000.4|6997.6|419
1741967100000|2025-03-14 15:45:00|7003.1|6999.3|7012.6|7009.8|7014.1|7011.3|6999.1|6996.1|1826
1741967400000|2025-03-14 15:50:00|7012.9|7010.1|7011.8|7009|7013.1|7010.3|7008.1|7005.1|501
1741967700000|2025-03-14 15:55:00|7012.1|7009.3|7008.6|7005.8|7013.1|7010.3|7006.6|7003.8|673
1741968000000|2025-03-14 16:00:00|7008.8|7006|7010.6|7007.8|7012.6|7009|7003.8|7000.8|740
1741968300000|2025-03-14 16:05:00|7010.8|7007|7007.8|7004|7010.8|7007.8|7002.8|6999.8|734
1741968600000|2025-03-14 16:10:00|7007.6|7004.8|7013.3|7010.5|7014.3|7011.3|7004.8|7001.5|4202
1741968900000|2025-03-14 16:15:00|7013.1|7010.3|7013.1|7010.3|7014.3|7011.3|7009.1|7005.5|433
1741969200000|2025-03-14 16:20:00|7013.8|7011|7012.1|7009.3|7016.8|7014|7009.1|7006.3|1820
1741969500000|2025-03-14 16:25:00|7011.1|7008.3|7010|7007.2|7011.1|7008.3|7002.1|6999.3|2551
1741969800000|2025-03-14 16:30:00|7010.8|7007|7015|7012.2|7018.8|7016|7010|7007|1443
1741970100000|2025-03-14 16:35:00|7015.3|7012.5|7015.8|7012|7019|7015.7|7012.8|7009.2|1265
1741970400000|2025-03-14 16:40:00|7015.5|7012.7|7011.8|7009|7016|7013.2|7011|7008|764
1741970700000|2025-03-14 16:45:00|7011|7008.2|7016.3|7013.5|7018|7015.2|7010.5|7007.7|570
1741971000000|2025-03-14 16:50:00|7016.8|7014|7018.8|7016|7018.8|7016|7014|7011.2|1370
1741971300000|2025-03-14 16:55:00|7018|7015|7017.5|7014.7|7021|7018.2|7014.8|7012|804
1741971600000|2025-03-14 17:00:00|7018|7015.2|7034.8|7032|7036|7033.2|7016.5|7013|1521
1741971900000|2025-03-14 17:05:00|7034.5|7031.7|7036.7|7033.9|7037.8|7034.7|7032.5|7028.9|1378
1741972200000|2025-03-14 17:10:00|7036.5|7033.7|7035.7|7031.9|7039|7036.2|7032|7028.7|733
1741972500000|2025-03-14 17:15:00|7035|7032.2|7032.7|7029.9|7037.7|7034.2|7032|7028.9|462
1741972800000|2025-03-14 17:20:00|7032.5|7029.7|7025|7022.2|7034|7031.2|7022.7|7019.9|1497
1741973100000|2025-03-14 17:25:00|7025.2|7022.4|7033.2|7030.4|7034.5|7031.2|7024.2|7021.2|1005
1741973400000|2025-03-14 17:30:00|7033|7030.2|7025.2|7022.4|7034.2|7031.2|7025|7022.2|621
1741973700000|2025-03-14 17:35:00|7025|7022.2|7026|7023.2|7028|7024.4|7020.2|7017.2|1694
1741974000000|2025-03-14 17:40:00|7026.2|7023.4|7023.2|7020.4|7028.2|7024.7|7022.5|7019.4|1148
1741974300000|2025-03-14 17:45:00|7023.5|7020.7|7023|7020.2|7024.2|7021.4|7021|7017.9|501
1741974600000|2025-03-14 17:50:00|7023.2|7020.4|7018.7|7015.9|7026.2|7023.2|7014.7|7011.2|2685
1741974900000|2025-03-14 17:55:00|7019.7|7016.7|7020.5|7017.7|7021.7|7018.7|7019|7015.9|971
1741975200000|2025-03-14 18:00:00|7019.7|7016.9|7025.4|7022.6|7026.7|7023.9|7019.7|7016.7|1394
1741975500000|2025-03-14 18:05:00|7025.7|7022.9|7022.4|7019.6|7025.7|7022.9|7022.4|7018.9|431
1741975800000|2025-03-14 18:10:00|7022.7|7018.9|7028.4|7025.6|7028.7|7025.6|7021.4|7018.6|432
1741976100000|2025-03-14 18:15:00|7028.7|7024.9|7027.4|7024.6|7029.7|7026.6|7024.4|7021.6|687
1741976400000|2025-03-14 18:20:00|7026.9|7024.1|7027.7|7024.9|7030.2|7027.1|7025.7|7022.9|1029
1741976700000|2025-03-14 18:25:00|7027.4|7024.6|7031.9|7028.1|7034.9|7032.1|7026.9|7023.9|5935
1741977000000|2025-03-14 18:30:00|7032.2|7028.4|7038.2|7034.4|7039.4|7036.6|7031.9|7028.4|1152
1741977300000|2025-03-14 18:35:00|7038.4|7034.6|7037.1|7034.3|7038.4|7035.1|7035.4|7032.4|215
1741977600000|2025-03-14 18:40:00|7036.9|7034.1|7039.1|7036.3|7039.4|7036.6|7035.4|7032.3|241
1741977900000|2025-03-14 18:45:00|7039.4|7036.6|7034.4|7031.6|7039.4|7036.6|7034.4|7031.3|978
1741978200000|2025-03-14 18:50:00|7035.1|7031.3|7031.4|7028.6|7035.4|7032.3|7029.4|7026.6|448
1741978500000|2025-03-14 18:55:00|7032.4|7029.6|7033.1|7029.3|7034.1|7030.6|7028.4|7025.3|209
1741978800000|2025-03-14 19:00:00|7032.9|7030.1|7033.1|7030.3|7034.4|7030.8|7030.4|7027.6|324
1741979100000|2025-03-14 19:05:00|7033.4|7030.6|7038.1|7034.3|7038.1|7034.6|7033.4|7030.3|385
1741979400000|2025-03-14 19:10:00|7037.9|7035.1|7036.1|7033.3|7038.1|7035.1|7035.1|7032.1|87
1741979700000|2025-03-14 19:15:00|7035.9|7033.1|7032.1|7029.3|7036.1|7033.1|7031.8|7029|275
1741980000000|2025-03-14 19:20:00|7031.8|7029|7031.1|7028.3|7033.8|7031|7030.8|7027.3|162
1741980300000|2025-03-14 19:25:00|7030.8|7028|7032.1|7028.3|7034.1|7031|7029.8|7027|232
1741980600000|2025-03-14 19:30:00|7031.3|7028.5|7032.1|7028.3|7033.1|7030.3|7030.8|7028|204
1741980900000|2025-03-14 19:35:00|7031.3|7028.5|7032.1|7028.3|7033.1|7029.5|7031.1|7028|63
1741981200000|2025-03-14 19:40:00|7031.8|7029.3|7027.8|7025|7032.1|7029.3|7025.3|7022.5|412
1741981500000|2025-03-14 19:45:00|7028.1|7025.3|7032.3|7029.5|7033.1|7029.5|7027.8|7024.3|100
1741981800000|2025-03-14 19:50:00|7032.8|7030|7033.3|7029.5|7034.1|7030.5|7031.3|7028.3|171
1741982100000|2025-03-14 19:55:00|7032.3|7029.3|7029.3|7025.5|7033.6|7030.5|7028.3|7025.3|288
1741982400000|2025-03-14 20:00:00|7029.1|7025.3|7024.8|7022|7029.1|7025.5|7024.1|7021.3|177
1741982700000|2025-03-14 20:05:00|7025.3|7022.5|7026.3|7023.5|7028.6|7025.5|7025.3|7022.2|56
1741983000000|2025-03-14 20:10:00|7027.3|7024.5|7029.3|7025.5|7029.3|7025.5|7027|7023.5|50
1741983300000|2025-03-14 20:15:00|7028.3|7025.2|7028.5|7025.7|7029.3|7026.5|7028|7024.5|39
1741983600000|2025-03-14 20:20:00|7028.3|7025.5|7029.3|7025.5|7029.3|7026.5|7027|7024.2|90
1741983900000|2025-03-14 20:25:00|7029|7026.2|7029.3|7026.5|7030.3|7027.5|7029|7025.2|108
1741984200000|2025-03-14 20:30:00|7029|7026.2|7029.5|7026.7|7030.3|7027.5|7029|7025.5|62
1741984500000|2025-03-14 20:35:00|7029.3|7026.5|7031.8|7028|7031.8|7029|7029.3|7026.2|177
1741984800000|2025-03-14 20:40:00|7031.5|7028.7|7028.8|7026|7032.8|7029.7|7028.8|7026|139
1741985100000|2025-03-14 20:45:00|7028.5|7025.7|7026.8|7023|7028.8|7025.7|7026.5|7023|55
1741985400000|2025-03-14 20:50:00|7026.5|7023.7|7031.5|7027.7|7031.5|7028.7|7026.5|7022.7|135
1741985700000|2025-03-14 20:55:00|7030.5|7027.4|7029.5|7026.7|7031.5|7027.7|7028.2|7024.7|49
1742162400000|2025-03-16 22:00:00|7045.1|7041.3|7068.8|7066|7071.7|7067.7|7045.1|7041.1|989
1742162700000|2025-03-16 22:05:00|7068.5|7065.7|7079.9|7076.1|7080.8|7077.7|7066.8|7063.4|347
1742163000000|2025-03-16 22:10:00|7080.5|7076.7|7078.5|7075.7|7080.8|7077.7|7074.5|7071.4|155
1742163300000|2025-03-16 22:15:00|7079|7075.2|7073.5|7070.7|7079.2|7075.4|7069.9|7066.4|56
1742163600000|2025-03-16 22:20:00|7074.5|7071.7|7081.5|7077.7|7085.5|7082.7|7073.5|7070.7|82
1742163900000|2025-03-16 22:25:00|7081.2|7078.4|7078.5|7074.7|7086.8|7083|7077.9|7074.4|103
1742164200000|2025-03-16 22:30:00|7078.2|7074.4|7078.5|7074.7|7091.5|7088.4|7078.2|7074.4|610
1742164500000|2025-03-16 22:35:00|7078.2|7075.4|7076.8|7073|7084.5|7081|7076.2|7072.4|99
1742164800000|2025-03-16 22:40:00|7076.5|7073.7|7077.5|7073.7|7078.5|7075.7|7073.2|7069.4|80
1742165100000|2025-03-16 22:45:00|7077.8|7074|7078.8|7076|7080.8|7077.7|7076.5|7073.7|48
1742165400000|2025-03-16 22:50:00|7076.3|7072.5|7074.2|7070.4|7076.7|7072.9|7073.5|7069.9|48
1742165700000|2025-03-16 22:55:00|7074.5|7070.7|7071.2|7067.4|7077.2|7073.4|7070.2|7066.9|18
1742166000000|2025-03-16 23:00:00|7071|7067.2|7070.4|7066.6|7072.4|7068.6|7066.4|7062.9|27
1742166300000|2025-03-16 23:05:00|7071.7|7067.9|7071.7|7067.9|7076.7|7072.9|7069.7|7066.4|167
1742166600000|2025-03-16 23:10:00|7071.4|7068.6|7077.4|7073.6|7078.7|7075.6|7068.4|7065.3|57
1742166900000|2025-03-16 23:15:00|7080.1|7074.6|7078.7|7074.9|7081.1|7077.6|7077.1|7073.3|17
1742167200000|2025-03-16 23:20:00|7078.4|7074.6|7084.1|7080.3|7084.1|7080.6|7078.4|7074.6|46
1742167500000|2025-03-16 23:25:00|7083.1|7079.3|7083.7|7079.9|7084.4|7081.3|7082.4|7079.3|34
1742167800000|2025-03-16 23:30:00|7083.4|7079.6|7082.1|7078.3|7087.8|7085|7082.1|7078.3|66
1742168100000|2025-03-16 23:35:00|7082.4|7078.6|7082.7|7078.9|7087.8|7084|7081.1|7077.6|30
1742168400000|2025-03-16 23:40:00|7082.4|7078.6|7079.7|7075.9|7082.7|7079.6|7079.4|7075.6|72
1742168700000|2025-03-16 23:45:00|7079.4|7076.6|7080.7|7076.9|7080.7|7077.6|7078.4|7074.9|74
1742169000000|2025-03-16 23:50:00|7080.1|7076.3|7078.7|7074.9|7082.4|7078.6|7078.4|7074.9|137
1742169300000|2025-03-16 23:55:00|7078.1|7074.3|7078.7|7074.9|7080.4|7076.6|7076.1|7072.3|27
1742169600000|2025-03-17 00:00:00|7078.4|7075.6|7088.1|7084.3|7088.4|7084.6|7075.4|7072.6|154
1742169900000|2025-03-17 00:05:00|7088.4|7085.3|7095.8|7093|7098.5|7095|7087.7|7084.6|825
1742170200000|2025-03-17 00:10:00|7096.5|7092.7|7100.8|7097|7101.1|7098|7094.8|7091.7|144
1742170500000|2025-03-17 00:15:00|7100.5|7097.7|7101.8|7099|7103.1|7100|7098.5|7095.7|124
1742170800000|2025-03-17 00:20:00|7101.5|7098.7|7102.8|7100|7105.8|7103|7100.1|7097.3|373
1742171100000|2025-03-17 00:25:00|7103.1|7100.3|7103.1|7099.3|7104.1|7101|7098.8|7096|169
1742171400000|2025-03-17 00:30:00|7102.1|7099|7098.3|7095.5|7103.1|7100|7097.5|7094.7|161
1742171700000|2025-03-17 00:35:00|7098|7095.2|7098|7094.2|7099.3|7096.2|7096|7093|139
1742172000000|2025-03-17 00:40:00|7097.8|7095|7100|7096.2|7101|7097.9|7097|7094.2|86
1742172300000|2025-03-17 00:45:00|7099.7|7096.9|7102.4|7099.6|7102.7|7099.9|7098.7|7095.9|132
1742172600000|2025-03-17 00:50:00|7102.7|7099.9|7104.4|7101.6|7106.7|7103.9|7101.4|7098.6|118
1742172900000|2025-03-17 00:55:00|7104.7|7101.9|7106.7|7103.9|7108.7|7105.9|7104.4|7101.6|107
1742173200000|2025-03-17 01:00:00|7106|7102.9|7144.7|7140.9|7150|7146.9|7106|7102.9|3459
1742173500000|2025-03-17 01:05:00|7144.4|7141.6|7130|7127.2|7147|7144.2|7128|7124.9|869
1742173800000|2025-03-17 01:10:00|7129.7|7126.9|7128.4|7125.6|7137|7133.9|7126|7122.9|279
1742174100000|2025-03-17 01:15:00|7128.7|7125.9|7126.7|7123.9|7129.7|7126.9|7122.4|7118.9|163
1742174400000|2025-03-17 01:20:00|7127|7124.2|7123|7120.2|7128.7|7125.2|7120.4|7116.9|150
1742174700000|2025-03-17 01:25:00|7122.4|7119.6|7121|7118.2|7123|7119.9|7117.7|7114.6|208
1742175000000|2025-03-17 01:30:00|7121.7|7117.9|7108|7105.2|7121.7|7118.2|7108|7104.9|267
1742175300000|2025-03-17 01:35:00|7107.7|7103.9|7102.3|7099.5|7109|7105.9|7100.3|7097.2|310
1742175600000|2025-03-17 01:40:00|7102|7099.2|7102.3|7098.5|7104.3|7101.5|7100|7096.9|157
1742175900000|2025-03-17 01:45:00|7102|7099.2|7105.3|7101.5|7107.3|7104.2|7100|7097.2|268
1742176200000|2025-03-17 01:50:00|7105|7102.2|7105|7102.2|7107.2|7103.4|7102|7099.2|151
1742176500000|2025-03-17 01:55:00|7105.2|7101.4|7106.9|7103.1|7107.9|7105.1|7102|7099.2|189
1742176800000|2025-03-17 02:00:00|7105.9|7104.1|7099.2|7096.4|7107.9|7104.4|7096.9|7094.1|126
1742177100000|2025-03-17 02:05:00|7098.6|7095.8|7097.9|7095.1|7100.9|7098.1|7096.9|7093.8|106
1742177400000|2025-03-17 02:10:00|7098.9|7096.1|7095.2|7092.4|7099.6|7096.1|7091.5|7088.4|211
1742177700000|2025-03-17 02:15:00|7094.9|7092.1|7099.9|7097.1|7100.9|7097.4|7094.9|7091.8|89
1742178000000|2025-03-17 02:20:00|7100.2|7096.4|7098.9|7096.1|7101.5|7098.7|7095.9|7092.4|101
1742178300000|2025-03-17 02:25:00|7099.2|7096.4|7098.9|7096.1|7100.2|7097.4|7096.9|7093.4|219
1742178600000|2025-03-17 02:30:00|7099.2|7095.4|7095.6|7092.8|7099.2|7096.1|7092.6|7089.1|112
1742178900000|2025-03-17 02:35:00|7095.9|7093.1|7094.2|7090.4|7095.9|7093.1|7091.9|7088.4|70
1742179200000|2025-03-17 02:40:00|7093.5|7090.7|7090.2|7086.4|7094.1|7091.3|7087.5|7084.4|249
1742179500000|2025-03-17 02:45:00|7089.9|7087.1|7081.9|7079.1|7091.5|7088.7|7081.5|7078.4|164
1742179800000|2025-03-17 02:50:00|7082.2|7078.4|7083.2|7080.4|7085.2|7082.4|7081.2|7078.1|103
1742180100000|2025-03-17 02:55:00|7082.9|7080.1|7081.5|7078.7|7083.2|7080.1|7079.5|7076.4|206
1742180400000|2025-03-17 03:00:00|7081.2|7078.4|7072.5|7069.7|7081.5|7078.4|7071.9|7068.7|181
1742180700000|2025-03-17 03:05:00|7072.2|7069.4|7074.4|7070.6|7075.5|7071.9|7069.9|7066.4|182
1742181000000|2025-03-17 03:10:00|7073.7|7070.9|7071.2|7068.4|7074.2|7070.9|7068.4|7065.4|156
1742181300000|2025-03-17 03:15:00|7070.9|7068.1|7068.4|7064.6|7070.9|7068.1|7066.7|7063.6|324
1742181600000|2025-03-17 03:20:00|7068.7|7064.9|7075.4|7072.6|7075.4|7072.6|7067.4|7064.6|120
1742181900000|2025-03-17 03:25:00|7074.4|7071.6|7073.8|7071|7076.1|7072.6|7072.8|7070|210
1742182200000|2025-03-17 03:30:00|7073.1|7070.3|7067.1|7063.3|7073.1|7070.3|7063.8|7061|151
1742182500000|2025-03-17 03:35:00|7066.4|7063.6|7068.1|7065.3|7072.1|7068.6|7066.4|7063.3|86
1742182800000|2025-03-17 03:40:00|7068.8|7065|7071.1|7067.3|7071.1|7068.3|7067.1|7064|27
1742183100000|2025-03-17 03:45:00|7070.8|7067|7071.1|7068.3|7074.1|7070.8|7070.8|7067|39
1742183400000|2025-03-17 03:50:00|7070.8|7068|7072.8|7070|7073.1|7070|7070.1|7067|23
1742183700000|2025-03-17 03:55:00|7073.1|7070.3|7072.8|7070|7074.1|7071|7072.5|7069.7|21
1742184000000|2025-03-17 04:00:00|7073.5|7069.7|7079.8|7076|7081.8|7079|7073.5|7069.7|267
1742184300000|2025-03-17 04:05:00|7079.1|7076.3|7078.1|7074.3|7080.8|7077.3|7076.8|7073|17
1742184600000|2025-03-17 04:10:00|7077.8|7074|7079.5|7076.7|7079.8|7077|7077.5|7074|24
1742184900000|2025-03-17 04:15:00|7079.8|7077|7080.1|7076.3|7081.1|7078.3|7078.8|7076|16
1742185200000|2025-03-17 04:20:00|7079.8|7076|7083.8|7080|7084.8|7082|7079.5|7076|100
1742185500000|2025-03-17 04:25:00|7083.5|7080.7|7080.1|7077.3|7084.1|7081|7079.1|7076.3|88
1742185800000|2025-03-17 04:30:00|7081.1|7077|7081.8|7079|7082.1|7079|7080.8|7077|50
1742186100000|2025-03-17 04:35:00|7082.1|7078.3|7082.1|7078.3|7083.1|7080|7080.8|7078|126
1742186400000|2025-03-17 04:40:00|7081.3|7078.5|7081|7078.2|7082|7079|7079.3|7075.7|104
1742186700000|2025-03-17 04:45:00|7082|7078|7083|7080.2|7083|7080.2|7080|7076.9|35
1742187000000|2025-03-17 04:50:00|7083.3|7080.5|7081.7|7078.9|7084|7080.9|7081|7077.9|20
1742187300000|2025-03-17 04:55:00|7081.3|7078.5|7080.7|7077.9|7082|7079.2|7079.7|7076.2|47
1742187600000|2025-03-17 05:00:00|7082|7079.2|7083|7080.2|7084|7080.9|7081.7|7078.6|76
1742187900000|2025-03-17 05:05:00|7082.7|7079.9|7080.7|7077.9|7083|7079.9|7079.7|7076.9|61
1742188200000|2025-03-17 05:10:00|7081|7078.2|7082|7078.2|7085.7|7082.2|7081|7077.9|67
1742188500000|2025-03-17 05:15:00|7081|7077.9|7081.7|7078.9|7083|7079.9|7080.3|7077.2|35
1742188800000|2025-03-17 05:20:00|7082|7079.2|7081.7|7078.9|7083|7080.2|7081|7078.2|50
1742189100000|2025-03-17 05:25:00|7082|7079.2|7081|7077.2|7083|7079.9|7081|7077.2|22
1742189400000|2025-03-17 05:30:00|7080.7|7077.9|7086.7|7083.9|7087.7|7084.9|7079|7076.2|113
1742189700000|2025-03-17 05:35:00|7087|7084.2|7088.7|7084.9|7091|7087.9|7086.7|7083.9|243
1742190000000|2025-03-17 05:40:00|7088|7085.2|7088.7|7085.9|7091|7087.9|7087.7|7084.2|161
1742190300000|2025-03-17 05:45:00|7089|7084.9|7084.7|7081.9|7089.3|7086.5|7084|7081.2|78
1742190600000|2025-03-17 05:50:00|7085|7081.2|7076|7072.2|7085|7081.5|7074.7|7071.9|263
1742190900000|2025-03-17 05:55:00|7075.7|7071.9|7076.3|7073.5|7079|7075.9|7074.7|7071.6|139
1742191200000|2025-03-17 06:00:00|7076|7073.2|7074|7071.2|7077.7|7074.9|7072|7069.2|226
1742191500000|2025-03-17 06:05:00|7075|7071.4|7070.9|7067.1|7075.9|7072.4|7070.6|7067.1|158
1742191800000|2025-03-17 06:10:00|7071.2|7068.1|7072.9|7069.1|7073.9|7070.8|7069.6|7066.8|163
1742192100000|2025-03-17 06:15:00|7072.2|7069.4|7071.6|7068.8|7074.9|7071.1|7071.2|7068.1|66
1742192400000|2025-03-17 06:20:00|7071.9|7068.1|7069.2|7066.4|7071.9|7068.1|7067.6|7064.1|47
1742192700000|2025-03-17 06:25:00|7069.9|7066.1|7067.6|7064.8|7072.2|7069.4|7066.9|7063.8|66
1742193000000|2025-03-17 06:30:00|7067.9|7064.1|7067.9|7065.1|7070.5|7067.4|7067.6|7064.1|74
1742193300000|2025-03-17 06:35:00|7068.2|7065.4|7068.6|7065.8|7069.9|7066.4|7067.9|7065.1|160
1742193600000|2025-03-17 06:40:00|7068.9|7066.1|7068.9|7066.1|7069.2|7066.4|7068.2|7065.1|84
1742193900000|2025-03-17 06:45:00|7069.2|7066.4|7073.9|7070.1|7074.9|7072.1|7069.2|7066.1|226
1742194200000|2025-03-17 06:50:00|7073.6|7070.8|7076.9|7074.1|7077.2|7074.1|7073.6|7070.1|114
1742194500000|2025-03-17 06:55:00|7077.6|7073.8|7082.9|7079.1|7085.6|7082.8|7077.2|7073.8|210
1742194800000|2025-03-17 07:00:00|7082.6|7079.8|7088.9|7086.1|7092.2|7089.1|7082.6|7079.8|423
1742195100000|2025-03-17 07:05:00|7088.5|7085.7|7086.9|7083.1|7090.9|7087.4|7085.9|7082.8|370
1742195400000|2025-03-17 07:10:00|7086.2|7083.4|7082.9|7080.1|7087.3|7084.1|7082.2|7079.4|300
1742195700000|2025-03-17 07:15:00|7083.6|7080.8|7082.9|7080.1|7086.9|7083.4|7082.6|7079.8|217
1742196000000|2025-03-17 07:20:00|7083.2|7080.4|7080.9|7078.1|7083.2|7080.4|7076.2|7073.4|173
1742196300000|2025-03-17 07:25:00|7080.2|7077.4|7079.1|7076.3|7082.1|7079.3|7079.1|7076.3|187
1742196600000|2025-03-17 07:30:00|7078.1|7075.3|7079.1|7076.3|7082.1|7079.3|7074.4|7071.3|195
1742196900000|2025-03-17 07:35:00|7079.5|7076.7|7082.1|7079.3|7083.8|7081|7079.1|7076.3|185
1742197200000|2025-03-17 07:40:00|7081.7|7078.9|7083.1|7080.3|7085.1|7082.3|7080.1|7076.8|205
1742197500000|2025-03-17 07:45:00|7082.4|7079.3|7083.1|7080.3|7083.1|7080.3|7080.5|7077.7|79
1742197800000|2025-03-17 07:50:00|7082.7|7079.9|7089.1|7086.3|7089.1|7086.3|7080.1|7077.3|714
1742198100000|2025-03-17 07:55:00|7088.8|7086|7083.8|7081|7089.1|7086|7080.8|7077.6|333
1742198400000|2025-03-17 08:00:00|7084.1|7081.3|7086.1|7083.3|7089.4|7086.6|7079.4|7076|1512
1742198700000|2025-03-17 08:05:00|7085.4|7082.6|7083.1|7080.3|7090.4|7087.3|7083.1|7079.6|1036
1742199000000|2025-03-17 08:10:00|7083.4|7079.6|7084.1|7081.3|7086.4|7083.3|7079.4|7076.3|1038
1742199300000|2025-03-17 08:15:00|7083.1|7080.3|7069.7|7066.9|7086.1|7083.3|7068.7|7065.6|890
1742199600000|2025-03-17 08:20:00|7070.1|7067.3|7071.7|7068.9|7075.4|7072.6|7069|7066.2|1018
1742199900000|2025-03-17 08:25:00|7072.1|7069.3|7075.8|7073|7076|7073|7066.1|7063|4054
1742200200000|2025-03-17 08:30:00|7076.8|7071.7|7069.1|7066.3|7076.8|7072.3|7069.1|7066.3|3263
1742200500000|2025-03-17 08:35:00|7069.8|7066|7086.5|7083.7|7086.8|7083.7|7068.8|7066|1370
1742200800000|2025-03-17 08:40:00|7087.1|7084.3|7083.8|7081|7087.5|7084.7|7079.1|7075.8|558
1742201100000|2025-03-17 08:45:00|7083.5|7080.7|7090.8|7088|7092.5|7089.7|7082.5|7078.7|656
1742201400000|2025-03-17 08:50:00|7091.1|7088.3|7087.8|7085|7091.8|7089|7082.5|7079.7|953
1742201700000|2025-03-17 08:55:00|7087.5|7084.7|7084.7|7081.9|7089.7|7086.6|7084.7|7081.6|329
1742202000000|2025-03-17 09:00:00|7084.4|7081.6|7085|7082.2|7089.7|7086.9|7082.7|7079.6|1129
1742202300000|2025-03-17 09:05:00|7084.7|7081.9|7092.4|7089.6|7092.7|7089.6|7076.4|7072.9|550
1742202600000|2025-03-17 09:10:00|7092|7089.2|7099.7|7096.9|7100.4|7097.6|7091.4|7088.6|978
1742202900000|2025-03-17 09:15:00|7099.4|7096.6|7102.4|7099.6|7103.7|7100.6|7098.7|7095.4|662
1742203200000|2025-03-17 09:20:00|7102|7099.2|7101|7098.2|7104.4|7101.6|7099|7095.9|882
1742203500000|2025-03-17 09:25:00|7100|7097.2|7103|7100.2|7103|7100.2|7098|7094.9|606
1742203800000|2025-03-17 09:30:00|7104|7101.2|7103|7100.2|7107.7|7104.2|7100|7096.9|650
1742204100000|2025-03-17 09:35:00|7102.7|7099.9|7091.4|7088.6|7104.1|7100.9|7090.2|7086.9|797
1742204400000|2025-03-17 09:40:00|7092.7|7088.9|7091.4|7088.6|7096.4|7093.6|7087.4|7084.6|834
1742204700000|2025-03-17 09:45:00|7091|7088.2|7091.7|7087.9|7095.4|7091.9|7088|7085.2|450
1742205000000|2025-03-17 09:50:00|7091.4|7088.6|7092.7|7088.9|7093.4|7090.6|7086.7|7083.9|468
1742205300000|2025-03-17 09:55:00|7092.4|7089.6|7101|7097.2|7101|7097.9|7092|7088.9|1364
1742205600000|2025-03-17 10:00:00|7100.7|7097.9|7089.3|7085.5|7102.7|7099.2|7089|7085.5|497
1742205900000|2025-03-17 10:05:00|7089|7085.2|7092|7089.2|7094|7091.2|7087|7084.2|510
1742206200000|2025-03-17 10:10:00|7091|7088.2|7102.4|7099.6|7102.4|7099.6|7090.7|7087.9|655
1742206500000|2025-03-17 10:15:00|7102.7|7099.9|7101.7|7098.9|7104.7|7101.6|7099.7|7096.9|736
1742206800000|2025-03-17 10:20:00|7101.6|7098.8|7093.3|7090.5|7102.9|7099.8|7092.9|7089.8|439
1742207100000|2025-03-17 10:25:00|7092.9|7090.1|7095.3|7092.5|7098.6|7095.8|7092.9|7090.1|447
1742207400000|2025-03-17 10:30:00|7095.6|7092.8|7096.6|7092.8|7098.9|7095.1|7092.9|7089.8|467
1742207700000|2025-03-17 10:35:00|7096.3|7093.5|7101.3|7098.5|7101.3|7098.5|7093.6|7090.8|450
1742208000000|2025-03-17 10:40:00|7101.9|7099.1|7110|7107.2|7112|7108.5|7099.9|7096.8|3038
1742208300000|2025-03-17 10:45:00|7110.3|7107.5|7114.3|7111.5|7116|7112.9|7109.3|7106.5|915
1742208600000|2025-03-17 10:50:00|7113.7|7110.9|7112|7109.2|7114|7111.2|7110|7107.2|1261
1742208900000|2025-03-17 10:55:00|7111.7|7108.9|7115.7|7111.9|7117|7113.9|7111.7|7108.9|541
1742209200000|2025-03-17 11:00:00|7116|7112.2|7115.7|7112.9|7118.7|7115.5|7115|7112.2|1030
1742209500000|2025-03-17 11:05:00|7116|7113.2|7113.7|7110.9|7116.7|7113.9|7111.7|7108.2|620
1742209800000|2025-03-17 11:10:00|7113|7110.2|7117|7114.2|7117|7114.2|7109.3|7106.2|756
1742210100000|2025-03-17 11:15:00|7117.3|7114.5|7121.7|7118.9|7123.7|7120.9|7117|7114.2|2310
1742210400000|2025-03-17 11:20:00|7121.4|7118.6|7122.4|7119.6|7123.4|7120.3|7118.7|7115.6|369
1742210700000|2025-03-17 11:25:00|7122.1|7119.3|7123.4|7119.6|7125.7|7122.9|7121.1|7118.3|588
1742211000000|2025-03-17 11:30:00|7123.7|7120.9|7123.1|7120.3|7126.7|7123.9|7121.1|7118.3|1348
1742211300000|2025-03-17 11:35:00|7123.7|7120.9|7122.4|7118.6|7125.7|7122.9|7119.7|7116.9|343
1742211600000|2025-03-17 11:40:00|7122.1|7119.3|7123.1|7120.3|7123.4|7120.3|7121.4|7118.3|284
1742211900000|2025-03-17 11:45:00|7122.7|7119.9|7125.3|7122.5|7128.1|7125.3|7121.4|7118.6|412
1742212200000|2025-03-17 11:50:00|7125.6|7122.8|7121.9|7119.1|7126.3|7123.3|7121.6|7118.5|518
1742212500000|2025-03-17 11:55:00|7122.6|7119.8|7118.9|7116.1|7122.6|7119.8|7117.6|7114.8|716
1742212800000|2025-03-17 12:00:00|7118.6|7115.8|7114.6|7111.8|7120.9|7117.8|7112.2|7109.1|524
1742213100000|2025-03-17 12:05:00|7114.9|7111.1|7114.6|7111.8|7116.6|7113.8|7112.3|7109.5|309
1742213400000|2025-03-17 12:10:00|7115.6|7112.8|7113.6|7109.8|7117.3|7113.8|7112.6|7109.8|809
1742213700000|2025-03-17 12:15:00|7112.6|7110.1|7108.2|7105.4|7113.9|7110.8|7108.2|7105.1|488
1742214000000|2025-03-17 12:20:00|7107.9|7105.1|7111.9|7109.1|7113.9|7110.8|7105.9|7103.1|476
1742214300000|2025-03-17 12:25:00|7111.6|7108.8|7108.9|7106.1|7115.9|7112.8|7108.6|7105.1|399
1742214600000|2025-03-17 12:30:00|7108.6|7105.8|7110.2|7107.4|7113.9|7111.1|7106.2|7103.1|552
1742214900000|2025-03-17 12:35:00|7110.9|7107.1|7114.9|7111.1|7114.9|7111.8|7109.9|7106.8|280
1742215200000|2025-03-17 12:40:00|7114.6|7111.8|7110.6|7107.8|7114.9|7112.1|7110.2|7107.4|315
1742215500000|2025-03-17 12:45:00|7110.9|7108.1|7108.9|7105.1|7112.9|7110.1|7107.2|7104.4|377
1742215800000|2025-03-17 12:50:00|7108.2|7105.4|7115.9|7113.1|7115.9|7113.1|7107.6|7104.8|826
1742216100000|2025-03-17 12:55:00|7116.2|7113.4|7116.6|7113.8|7119.2|7116.4|7116.2|7113.1|763
1742216400000|2025-03-17 13:00:00|7116.9|7114.1|7096.2|7092.4|7118.9|7116.1|7094.2|7091.1|3014
1742216700000|2025-03-17 13:05:00|7095.9|7093.1|7103.9|7101.1|7104.9|7101.4|7095.2|7092.1|1050
1742217000000|2025-03-17 13:10:00|7104.3|7101.5|7101.1|7098.3|7109.1|7106|7101.1|7098.3|915
1742217300000|2025-03-17 13:15:00|7101.8|7098|7095.7|7092.9|7103.1|7100|7092.7|7089.6|1026
1742217600000|2025-03-17 13:20:00|7095.4|7091.9|7088.4|7085.6|7097.4|7094.6|7086.9|7083.6|2418
1742217900000|2025-03-17 13:25:00|7088.1|7085.3|7087.7|7084.9|7094.4|7091.3|7082.7|7079.9|1181
1742218200000|2025-03-17 13:30:00|7088.1|7085.3|7101.4|7098.6|7104.7|7101.9|7088.1|7084.6|1402
1742218500000|2025-03-17 13:35:00|7102.4|7098.9|7101.7|7098.9|7105.4|7102.6|7098.7|7095.6|1031
1742218800000|2025-03-17 13:40:00|7101.1|7098.3|7099.7|7096.9|7104.4|7101.6|7097.1|7094.3|865
1742219100000|2025-03-17 13:45:00|7100.1|7097.3|7096.4|7093.6|7104.4|7101.6|7095.7|7092.6|1044
1742219400000|2025-03-17 13:50:00|7097.4|7093.9|7100.4|7096.6|7102|7098.3|7094.5|7091.6|1227
1742219700000|2025-03-17 13:55:00|7099.7|7096.9|7098.4|7094.6|7103.7|7100.9|7096.9|7093.6|534
1742220000000|2025-03-17 14:00:00|7098.1|7095.3|7092.1|7089.3|7098.4|7095.6|7088.4|7085.6|1379
1742220300000|2025-03-17 14:05:00|7092.8|7089|7089.4|7085.6|7097.1|7094.3|7082.1|7078.6|1257
1742220600000|2025-03-17 14:10:00|7089.1|7086.3|7095.1|7092.3|7099.4|7096.3|7088.1|7085.3|1127
1742220900000|2025-03-17 14:15:00|7095.4|7092.6|7093.1|7090.3|7100.4|7096.9|7092.4|7088.6|758
1742221200000|2025-03-17 14:20:00|7093.4|7090.6|7089.4|7085.6|7094.7|7091.6|7084.7|7081.9|690
1742221500000|2025-03-17 14:25:00|7088.7|7085.9|7083|7079.2|7089.4|7085.9|7080.3|7077.2|1963
1742221800000|2025-03-17 14:30:00|7083.3|7079.5|7073|7070.2|7089|7085.9|7069|7066.2|6412
1742222100000|2025-03-17 14:35:00|7073.3|7070.5|7068.9|7066.1|7078|7074.9|7059.9|7057.1|4296
1742222400000|2025-03-17 14:40:00|7069.2|7066.4|7065.2|7061.4|7069.9|7066.4|7062.2|7059.4|1286
1742222700000|2025-03-17 14:45:00|7064.5|7061.7|7063.5|7060.7|7069.5|7066.4|7061.5|7058.7|2572
1742223000000|2025-03-17 14:50:00|7063.2|7060.4|7056.2|7053.4|7064.2|7061.4|7054.2|7050.7|1146
1742223300000|2025-03-17 14:55:00|7056.5|7053.7|7056.2|7053.4|7060.2|7057.4|7053.5|7050.7|883
1742223600000|2025-03-17 15:00:00|7056.8|7054|7047.8|7045|7061.8|7059|7041.1|7038.3|5007
1742223900000|2025-03-17 15:05:00|7048.1|7044.3|7049.4|7045.6|7054.8|7051.7|7046.8|7044|2165
1742224200000|2025-03-17 15:10:00|7049.1|7045.3|7049.1|7046.3|7054.8|7051.7|7045.4|7042.3|1772
1742224500000|2025-03-17 15:15:00|7048.8|7045.3|7055.5|7051.7|7058.5|7055.4|7048.1|7045|855
1742224800000|2025-03-17 15:20:00|7054.8|7052|7056.1|7053.3|7057.8|7055|7051.5|7048.4|1061
1742225100000|2025-03-17 15:25:00|7055.8|7053|7062.5|7058.7|7062.5|7059.7|7052.1|7049.3|2240
1742225400000|2025-03-17 15:30:00|7062.2|7059.4|7078.5|7074.7|7079.5|7076|7052.8|7049.7|4191
1742225700000|2025-03-17 15:35:00|7077.8|7075.7|7074.8|7071|7086.8|7084|7071.8|7068.7|1783
1742226000000|2025-03-17 15:40:00|7075.2|7072|7081.2|7078.4|7083.8|7080|7075.2|7072|2036
1742226300000|2025-03-17 15:45:00|7081.6|7078.8|7074.4|7071.6|7083.1|7080|7073.1|7070.3|2066
1742226600000|2025-03-17 15:50:00|7074.1|7071.3|7076.8|7074|7077.1|7074|7071.8|7069|920
1742226900000|2025-03-17 15:55:00|7077.1|7073.3|7077.5|7073.7|7079.5|7076.7|7067.1|7064.3|1003
1742227200000|2025-03-17 16:00:00|7077.2|7074.7|7072.1|7069.3|7078.5|7075.7|7070.8|7068|1298
1742227500000|2025-03-17 16:05:00|7072.4|7069.6|7074.1|7071.3|7077.4|7074.3|7067.4|7064.3|792
1742227800000|2025-03-17 16:10:00|7073.4|7070.6|7083.1|7080.3|7085.1|7082.3|7072.1|7068.9|1813
1742228100000|2025-03-17 16:15:00|7082.7|7079.9|7078.8|7076|7085.4|7082.3|7078.1|7075|896
1742228400000|2025-03-17 16:20:00|7079.1|7076.3|7078.8|7075|7080.8|7078|7076.1|7073|588
1742228700000|2025-03-17 16:25:00|7078.5|7075.7|7078.1|7075.3|7079.8|7077|7071.4|7068.3|3095
1742229000000|2025-03-17 16:30:00|7079.1|7076.3|7068.1|7064.3|7081.1|7078.3|7068.1|7064.3|2953
1742229300000|2025-03-17 16:35:00|7067.1|7064.6|7060|7056.2|7070.4|7067.3|7058|7055.2|1709
1742229600000|2025-03-17 16:40:00|7059.7|7056.9|7061.7|7057.9|7065|7062.2|7058.7|7055.6|718
1742229900000|2025-03-17 16:45:00|7061|7058.2|7064.7|7061.9|7068.7|7065.9|7059.7|7056.9|1407
1742230200000|2025-03-17 16:50:00|7065|7061.2|7067.7|7064.9|7067.7|7064.9|7060.7|7057.9|700
1742230500000|2025-03-17 16:55:00|7069.1|7066.3|7071|7067.2|7071.7|7068.9|7067.4|7063.9|593
1742230800000|2025-03-17 17:00:00|7070.7|7067.9|7071.3|7067.5|7074|7070.9|7067.5|7064.2|3521
1742231100000|2025-03-17 17:05:00|7071|7068.2|7070.6|7067.8|7075|7071.9|7068.3|7065.5|2533
1742231400000|2025-03-17 17:10:00|7070.3|7067.5|7074.3|7071.5|7077.7|7074.9|7068.7|7065.9|1088
1742231700000|2025-03-17 17:15:00|7073.3|7070.5|7075|7072.2|7080|7076.9|7072.3|7069.2|3528
1742232000000|2025-03-17 17:20:00|7075.3|7072.5|7078.3|7075.5|7081.3|7078.2|7074|7071.2|440
1742232300000|2025-03-17 17:25:00|7079|7075.2|7083|7080.2|7084|7080.2|7077.7|7074.2|871
1742232600000|2025-03-17 17:30:00|7083.7|7079.9|7080.7|7077.9|7085|7081.9|7078.7|7075.9|583
1742232900000|2025-03-17 17:35:00|7081|7077.2|7082.9|7080.1|7083.9|7080.8|7078.6|7075.8|624
1742233200000|2025-03-17 17:40:00|7083.3|7079.5|7084.2|7081.4|7085.2|7082.4|7081.9|7078.4|504
1742233500000|2025-03-17 17:45:00|7084.9|7081.1|7088.6|7085.8|7088.9|7085.8|7081.2|7078.1|543
1742233800000|2025-03-17 17:50:00|7089.9|7086.1|7091.9|7089.1|7092.2|7089.4|7086.6|7083.5|616
1742234100000|2025-03-17 17:55:00|7092.2|7089.4|7093.9|7091.1|7096.9|7093.4|7091.9|7089.1|1074
1742234400000|2025-03-17 18:00:00|7094.2|7091.4|7092.9|7090.1|7104.2|7101.1|7071.4|7068.4|7547
1742234700000|2025-03-17 18:05:00|7093.2|7090.4|7094.2|7091.4|7097.8|7095|7090.2|7085.7|1684
1742235000000|2025-03-17 18:10:00|7094.8|7092|7087.5|7084.7|7097.2|7093.7|7085.8|7082.7|1881
1742235300000|2025-03-17 18:15:00|7087.2|7084.4|7080.8|7078|7090.5|7087.4|7078.8|7075.7|1726
1742235600000|2025-03-17 18:20:00|7080.5|7077.7|7078.8|7076|7085.5|7082.4|7078.5|7075.7|927
1742235900000|2025-03-17 18:25:00|7078.5|7075.7|7080.4|7077.6|7085.2|7082|7077.5|7074.7|4515
1742236200000|2025-03-17 18:30:00|7080.8|7078|7082.8|7080|7083.1|7080|7074.1|7071.3|1753
1742236500000|2025-03-17 18:35:00|7083.2|7080.4|7080.1|7076.3|7083.2|7080.4|7076.4|7073.3|869
1742236800000|2025-03-17 18:40:00|7079.8|7076|7078.1|7075.3|7080.1|7077.3|7075.1|7072.3|175
1742237100000|2025-03-17 18:45:00|7078.8|7076|7081.1|7078.3|7082.1|7078.6|7077.8|7075|282
1742237400000|2025-03-17 18:50:00|7080.4|7077.6|7074.4|7071.6|7081.1|7077.6|7072.4|7069.3|430
1742237700000|2025-03-17 18:55:00|7075.1|7071.3|7073.8|7071|7076.1|7073.3|7073.1|7070.3|218
1742238000000|2025-03-17 19:00:00|7074.1|7071.3|7074.4|7070.6|7078.1|7075.3|7073.8|7070.3|319
1742238300000|2025-03-17 19:05:00|7074.1|7071.3|7079.1|7076.3|7080.1|7076.6|7074.1|7070.6|159
1742238600000|2025-03-17 19:10:00|7079.4|7075.6|7080.4|7077.6|7082.1|7079|7078.1|7075.3|118
1742238900000|2025-03-17 19:15:00|7080.1|7077.3|7083.7|7080.9|7084.1|7080.9|7079.4|7076.3|161
1742239200000|2025-03-17 19:20:00|7083.1|7080.3|7077.7|7074.9|7083.4|7080.6|7074.7|7071.9|1475
1742239500000|2025-03-17 19:25:00|7077.3|7074.5|7076.3|7073.5|7078.7|7075.5|7076|7072.5|140
1742239800000|2025-03-17 19:30:00|7076|7073.2|7073.3|7070.5|7078|7074.9|7071.3|7068.2|1022
1742240100000|2025-03-17 19:35:00|7073|7069.5|7072|7069.2|7076|7073.2|7072|7069.2|262
1742240400000|2025-03-17 19:40:00|7072.3|7069.5|7073.3|7070.5|7074.3|7071.5|7072|7068.5|121
1742240700000|2025-03-17 19:45:00|7074|7070.2|7077|7073.2|7079|7075.5|7073.3|7070.2|97
1742241000000|2025-03-17 19:50:00|7076.3|7073.5|7076|7073.2|7078.3|7075.2|7075|7072.2|132
1742241300000|2025-03-17 19:55:00|7076.3|7072.5|7073|7069.2|7077.3|7074.2|7072|7069.2|298
1742241600000|2025-03-17 20:00:00|7073.3|7069.5|7072.3|7069.5|7073.3|7069.8|7071|7067.5|121
1742241900000|2025-03-17 20:05:00|7073|7069.2|7075|7072.2|7076.3|7072.8|7072.3|7069.2|50
1742242200000|2025-03-17 20:10:00|7075.3|7071.5|7077|7074.2|7077.3|7074.5|7073|7070.2|208
1742242500000|2025-03-17 20:15:00|7076.7|7073.9|7074.3|7071.5|7076.7|7073.9|7073.3|7070.2|120
1742242800000|2025-03-17 20:20:00|7075|7071.2|7074.3|7071.5|7076|7073.2|7074|7071.2|27
1742243100000|2025-03-17 20:25:00|7074|7071.2|7075|7072.2|7076.3|7073.2|7074|7071.2|68
1742243400000|2025-03-17 20:30:00|7075.3|7072.5|7078.3|7075.5|7078.3|7075.5|7075|7072.2|16
1742243700000|2025-03-17 20:35:00|7078|7075.2|7078.3|7074.5|7079.3|7076.2|7078|7074.5|22
1742244000000|2025-03-17 20:40:00|7077.6|7074.8|7075.3|7071.5|7077.6|7074.8|7074|7070.5|206
1742244300000|2025-03-17 20:45:00|7075|7071.2|7072.3|7068.5|7075|7071.5|7071.3|7068.2|83
1742244600000|2025-03-17 20:50:00|7071.3|7068.2|7072.3|7068.5|7073|7069.8|7071|7068.2|53
1742244900000|2025-03-17 20:55:00|7071.9|7069.5|7070.6|7067.8|7073.3|7069.5|7069.9|7066.4|162
1742245200000|2025-03-17 21:00:00|7070.9|7068.1|7070.2|7066.4|7071.2|7068.1|7069.2|7066.1|17
1742245500000|2025-03-17 21:05:00|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|18
1742245800000|2025-03-17 21:10:00|7069.2|7066.4|7069.2|7065.4|7070.2|7066.4|7069.2|7065.4|6
1742247000000|2025-03-17 21:30:00|7070.2|7062.4|7068.7|7064.9|7070.2|7064.9|7068.7|7062.4|22
1742247300000|2025-03-17 21:35:00|7068.4|7064.6|7070.2|7066.4|7070.9|7068.1|7068.4|7064.6|7
1742247600000|2025-03-17 21:40:00|7069.9|7066.1|7069.9|7066.1|7069.9|7066.1|7069.9|7066.1|0
1742248200000|2025-03-17 21:50:00|7067.9|7065.1|7063.6|7059.8|7067.9|7065.1|7062.9|7059.8|76
1742248500000|2025-03-17 21:55:00|7068.9|7060.8|7069|7061.2|7069|7063.6|7067.1|7060.8|10
1742256000000|2025-03-18 00:00:00|7066.6|7058.8|7069.7|7065.9|7071.7|7068.9|7063.8|7058.5|209
1742256300000|2025-03-18 00:05:00|7070.1|7066.3|7067|7064.2|7070.7|7067.6|7066.7|7063.2|87
1742256600000|2025-03-18 00:10:00|7068|7064.9|7074.7|7071.9|7074.7|7071.9|7067|7064.9|85
1742256900000|2025-03-18 00:15:00|7074.4|7071.6|7072|7068.2|7074.7|7071.9|7070.7|7067.2|21
1742257200000|2025-03-18 00:20:00|7071.7|7068.9|7072|7069.2|7075.3|7071.9|7071.7|7068.9|38
1742257500000|2025-03-18 00:25:00|7073|7070.2|7073|7070.2|7074|7071.2|7072|7069.2|41
1742257800000|2025-03-18 00:30:00|7073.7|7069.9|7074|7071.2|7075|7071.9|7073|7069.2|13
1742258100000|2025-03-18 00:35:00|7073.7|7070.9|7074|7070.2|7075|7071.2|7072|7068.9|31
1742258400000|2025-03-18 00:40:00|7073.7|7069.9|7075|7072.2|7075.7|7072.9|7073|7069.9|50
1742258700000|2025-03-18 00:45:00|7075.7|7071.9|7072|7069.2|7075.7|7072.2|7069.7|7065.9|184
1742259000000|2025-03-18 00:50:00|7073|7068.2|7070.3|7067.5|7073|7070.2|7070|7067.2|392
1742259300000|2025-03-18 00:55:00|7070|7067.2|7071|7068.2|7073.3|7070.2|7070|7067.2|30
1742259600000|2025-03-18 01:00:00|7070.7|7067.9|7079|7075.2|7079.3|7076.2|7065.6|7062.8|243
1742259900000|2025-03-18 01:05:00|7079.3|7075.5|7077.6|7074.8|7079.3|7076.2|7075.6|7072.5|102
1742260200000|2025-03-18 01:10:00|7076.6|7073.8|7082.3|7078.5|7082.3|7078.8|7073.6|7070.8|231
1742260500000|2025-03-18 01:15:00|7083.3|7079.5|7085|7081.2|7087.3|7084.5|7082|7078.5|207
1742260800000|2025-03-18 01:20:00|7084.3|7081.5|7087.3|7084.5|7090.3|7087.2|7084.3|7081.5|122
1742261100000|2025-03-18 01:25:00|7087|7084.2|7093|7090.2|7095|7091.9|7087|7084.2|299
1742261400000|2025-03-18 01:30:00|7092|7089.2|7089.3|7086.5|7093.3|7090.2|7087|7083.9|109
1742261700000|2025-03-18 01:35:00|7089.7|7086.9|7084.6|7081.8|7090|7086.9|7081.6|7078.8|205
1742262000000|2025-03-18 01:40:00|7085|7082.2|7088.3|7085.5|7088.3|7085.5|7083|7079.8|179
1742262300000|2025-03-18 01:45:00|7088.9|7086.1|7094.3|7091.5|7094.9|7092.1|7086.9|7083.8|220
1742262600000|2025-03-18 01:50:00|7094.6|7091.8|7093.9|7091.1|7097.3|7093.8|7089.3|7085.8|266
1742262900000|2025-03-18 01:55:00|7094.9|7091.8|7093.6|7089.8|7096.6|7093.8|7091.9|7088.8|161
1742263200000|2025-03-18 02:00:00|7093.9|7090.1|7093.6|7090.8|7095.6|7092.1|7092.3|7089.5|74
1742263500000|2025-03-18 02:05:00|7093.3|7090.5|7091.9|7089.1|7093.9|7091.1|7089.9|7087.1|44
1742263800000|2025-03-18 02:10:00|7091.6|7088.8|7097.9|7095.1|7099|7096.1|7090.6|7087.8|150
1742264100000|2025-03-18 02:15:00|7097.3|7094.5|7094.6|7090.8|7098.6|7095.1|7092.3|7089.5|110
1742264400000|2025-03-18 02:20:00|7093.9|7091.1|7099.3|7096.5|7100.6|7097.5|7093.9|7090.8|287
1742264700000|2025-03-18 02:25:00|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7097.3|7093.8|44
1742265000000|2025-03-18 02:30:00|7099.6|7095.8|7101.3|7098.5|7101.6|7098.5|7096.3|7093.5|216
1742265300000|2025-03-18 02:35:00|7101.6|7097.8|7102.3|7099.5|7102.6|7099.5|7098.3|7094.8|148
1742265600000|2025-03-18 02:40:00|7103.3|7099.8|7104|7100.2|7105|7101.9|7103|7099.8|170
1742265900000|2025-03-18 02:45:00|7103.7|7100.9|7102|7099.2|7104|7101.2|7101.6|7098.2|33
1742266200000|2025-03-18 02:50:00|7101.6|7098.2|7102.3|7099.5|7103|7099.8|7101.3|7098.1|27
1742266500000|2025-03-18 02:55:00|7102.9|7099.1|7105.3|7102.5|7106.3|7103.5|7101.6|7098.1|112
1742266800000|2025-03-18 03:00:00|7105.9|7102.1|7098.2|7095.4|7105.9|7102.5|7098.2|7095.4|49
1742267100000|2025-03-18 03:05:00|7097.9|7095.1|7097.9|7094.1|7099.9|7096.4|7094.2|7091.1|109
1742267400000|2025-03-18 03:10:00|7097.2|7094.4|7099.2|7096.4|7099.5|7096.4|7095.2|7092.1|127
1742267700000|2025-03-18 03:15:00|7098.2|7095.4|7098.2|7095.4|7099.2|7096.4|7097.2|7094.1|40
1742268000000|2025-03-18 03:20:00|7098.5|7095.7|7100.6|7097.8|7100.9|7097.8|7095.9|7092.7|92
1742268300000|2025-03-18 03:25:00|7101|7098.2|7098.9|7095.1|7101.9|7099.1|7097.2|7094.1|122
1742268600000|2025-03-18 03:30:00|7098.6|7096.1|7100.2|7097.4|7100.9|7097.4|7097.2|7094.1|31
1742268900000|2025-03-18 03:35:00|7099.9|7096.1|7095.2|7092.4|7099.9|7096.4|7093.9|7091.1|53
1742269200000|2025-03-18 03:40:00|7094.9|7092.1|7095.9|7092.1|7096.9|7093.4|7094.2|7091.1|22
1742269500000|2025-03-18 03:45:00|7095.2|7092.4|7097.2|7093.4|7098.2|7095.4|7095.2|7092.1|16
1742269800000|2025-03-18 03:50:00|7096.8|7093|7094.2|7091.4|7096.8|7093.4|7093.2|7090.4|20
1742270100000|2025-03-18 03:55:00|7094.5|7090.7|7096.2|7093.4|7097.5|7094|7093.5|7090.4|39
1742270400000|2025-03-18 04:00:00|7096.5|7092.7|7094.5|7091.7|7096.5|7093|7093.8|7090.7|52
1742270700000|2025-03-18 04:05:00|7095.2|7091.4|7095.2|7092.4|7096.2|7093|7094.5|7091.4|4
1742271000000|2025-03-18 04:10:00|7095.5|7092.7|7098.2|7094.4|7098.5|7094.7|7095.2|7092.4|60
1742271300000|2025-03-18 04:15:00|7097.2|7094.7|7099.2|7096.4|7100.2|7097.4|7097.2|7094.7|10
1742271600000|2025-03-18 04:20:00|7099.9|7096.1|7100.9|7097.1|7101.2|7098.4|7099.2|7096.1|13
1742271900000|2025-03-18 04:25:00|7100.5|7097.7|7101.8|7098|7102.2|7099.4|7100.5|7097.7|4
1742272200000|2025-03-18 04:30:00|7101.2|7098.4|7101.2|7098.4|7101.8|7098.7|7100.2|7097|6
1742272500000|2025-03-18 04:35:00|7100.8|7098|7099.8|7097|7102.1|7099|7099.5|7096|21
1742272800000|2025-03-18 04:40:00|7099.5|7096|7099.8|7096|7100.1|7097.3|7098.5|7095|8
1742273100000|2025-03-18 04:45:00|7100.1|7097|7098.8|7095|7100.1|7097|7097.8|7095|12
1742273400000|2025-03-18 04:50:00|7098.5|7095.7|7100.8|7097|7100.8|7097.7|7097.8|7095|14
1742273700000|2025-03-18 04:55:00|7100.1|7097.3|7098.1|7095.3|7100.1|7097.3|7097.5|7094|5
1742274000000|2025-03-18 05:00:00|7097.5|7094.7|7097.1|7094.3|7097.8|7095|7094.5|7091.6|60
1742274300000|2025-03-18 05:05:00|7096.8|7094|7099.1|7096.3|7100.8|7097.3|7095.8|7093|60
1742274600000|2025-03-18 05:10:00|7098.8|7096|7098.8|7096|7099.1|7096|7097.1|7094|9
1742274900000|2025-03-18 05:15:00|7098.5|7095.7|7099.1|7096.3|7099.8|7096.3|7098.5|7095|4
1742275200000|2025-03-18 05:20:00|7098.5|7095.7|7095.8|7093|7099.8|7096.7|7094.8|7092|26
1742275500000|2025-03-18 05:25:00|7096.8|7093.3|7101.5|7098.7|7102.1|7099|7095.8|7093|57
1742275800000|2025-03-18 05:30:00|7101.8|7099|7107.8|7105|7108.1|7105.3|7100.8|7097.7|147
1742276100000|2025-03-18 05:35:00|7108.1|7105.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105|121
1742276400000|2025-03-18 05:40:00|7108.8|7106|7109.8|7106|7110.1|7107.3|7108.1|7105|78
1742276700000|2025-03-18 05:45:00|7109.1|7106.3|7113.1|7109.3|7113.8|7110.6|7107.8|7105|278
1742277000000|2025-03-18 05:50:00|7113.4|7109.6|7112.4|7108.6|7114.4|7111|7109.4|7106.6|67
1742277300000|2025-03-18 05:55:00|7111.8|7109.6|7118.4|7115.6|7118.7|7115.9|7111.8|7109|519
1742277600000|2025-03-18 06:00:00|7117.4|7114.6|7118.1|7115.3|7118.7|7115.3|7113.4|7110.6|179
1742277900000|2025-03-18 06:05:00|7117.4|7114.6|7113.7|7110.9|7120.4|7117.6|7113.4|7109.9|256
1742278200000|2025-03-18 06:10:00|7113.4|7110.6|7114.4|7111.6|7115.7|7112.6|7112.4|7108.9|114
1742278500000|2025-03-18 06:15:00|7114.1|7111.3|7114.4|7111.6|7114.7|7111.6|7112.4|7109.6|235
1742278800000|2025-03-18 06:20:00|7115.4|7111.9|7119.4|7116.6|7120.1|7116.6|7114.4|7111.6|190
1742279100000|2025-03-18 06:25:00|7120.1|7116.3|7118.4|7115.6|7120.7|7117.6|7117.4|7114.3|231
1742279400000|2025-03-18 06:30:00|7118.7|7114.9|7117.1|7113.3|7118.7|7115.6|7114.8|7111.3|140
1742279700000|2025-03-18 06:35:00|7116.8|7114|7116.1|7113.3|7117.8|7114.6|7115.4|7112.3|180
1742280000000|2025-03-18 06:40:00|7117.4|7114.6|7115.8|7113|7118.4|7115.6|7115.8|7112|196
1742280300000|2025-03-18 06:45:00|7116.5|7112.7|7114.7|7110.9|7119.1|7115.8|7113.4|7109.9|1307
1742280600000|2025-03-18 06:50:00|7114.4|7111.6|7112.4|7109.6|7115.7|7112.6|7111.4|7108.3|138
1742280900000|2025-03-18 06:55:00|7112.7|7108.9|7116.7|7113.9|7117.7|7114.2|7111.4|7108.6|129
1742281200000|2025-03-18 07:00:00|7116.4|7113.6|7115.7|7111.9|7117.7|7114.6|7114|7110.9|115
1742281500000|2025-03-18 07:05:00|7115|7112.2|7115|7112.2|7120.4|7117.6|7114.7|7111.9|412
1742281800000|2025-03-18 07:10:00|7115.3|7112.5|7120|7117.2|7123.7|7120.9|7115.3|7112.5|363
1742282100000|2025-03-18 07:15:00|7120.7|7117.9|7120.7|7116.9|7124|7120.9|7120|7116.9|295
1742282400000|2025-03-18 07:20:00|7120.3|7117.5|7121|7118.2|7124.7|7121.9|7120.3|7117.5|300
1742282700000|2025-03-18 07:25:00|7120.3|7117.5|7122|7119.2|7125|7122.2|7120.3|7116.9|214
1742283000000|2025-03-18 07:30:00|7123|7120.2|7132.6|7128.8|7133.6|7130.5|7123|7120.2|573
1742283300000|2025-03-18 07:35:00|7132|7129.2|7132.3|7129.5|7135.6|7132.5|7132|7128.8|663
1742283600000|2025-03-18 07:40:00|7132.6|7129.8|7138.3|7135.5|7139.6|7136.5|7132.3|7129.5|1540
1742283900000|2025-03-18 07:45:00|7137.6|7134.8|7135.9|7133.1|7139.6|7136.5|7135.6|7132.8|242
1742284200000|2025-03-18 07:50:00|7136.6|7132.8|7135|7131.2|7138.6|7135.5|7134.3|7131.2|362
1742284500000|2025-03-18 07:55:00|7135.6|7131.8|7137.3|7134.5|7138.6|7135.5|7134.9|7131.8|188
1742284800000|2025-03-18 08:00:00|7137.9|7135.1|7140.3|7137.5|7142.3|7139.5|7134.3|7131.5|1494
1742285100000|2025-03-18 08:05:00|7140|7137.2|7142.3|7139.5|7143.3|7140.5|7139.7|7136.2|380
1742285400000|2025-03-18 08:10:00|7141.9|7139.1|7143.3|7140.5|7144.3|7141.5|7138.9|7136.1|837
1742285700000|2025-03-18 08:15:00|7142.7|7139.9|7140.9|7138.1|7144.3|7141.2|7139.3|7135.8|790
1742286000000|2025-03-18 08:20:00|7141.6|7137.8|7146.9|7144.1|7150.6|7147.5|7140.9|7137.8|1338
1742286300000|2025-03-18 08:25:00|7146.3|7143.5|7142.9|7139.1|7150.2|7147.1|7142.9|7139.1|4155
1742286600000|2025-03-18 08:30:00|7141.9|7138.8|7149.9|7147.1|7153.6|7150.5|7141.9|7138.8|2846
1742286900000|2025-03-18 08:35:00|7149.6|7146.8|7155.9|7153.1|7161.6|7158.5|7149.3|7145.8|1778
1742287200000|2025-03-18 08:40:00|7156.3|7153.5|7155.3|7152.5|7159.6|7156.5|7153.9|7151.1|752
1742287500000|2025-03-18 08:45:00|7155.9|7153.1|7163.2|7160.4|7163.9|7160.6|7155.3|7152.1|1025
1742287800000|2025-03-18 08:50:00|7163.6|7160.8|7155.9|7153.1|7164.9|7161.8|7150.9|7147.4|1377
1742288100000|2025-03-18 08:55:00|7155.2|7152.4|7153.6|7150.8|7161.2|7158.4|7153.6|7150.8|911
1742288400000|2025-03-18 09:00:00|7154.4|7151.6|7159.2|7156.4|7162.6|7159.8|7152.2|7149.1|3096
1742288700000|2025-03-18 09:05:00|7158.2|7155.4|7161.6|7158.8|7164.9|7161.8|7153.5|7150.7|1266
1742289000000|2025-03-18 09:10:00|7161.9|7159.1|7160.6|7157.8|7165.9|7162.8|7159.9|7157.1|833
1742289300000|2025-03-18 09:15:00|7161.2|7158.4|7158.2|7155.4|7162.6|7159.8|7155.6|7152.8|741
1742289600000|2025-03-18 09:20:00|7158.6|7155.8|7165.6|7162.8|7165.9|7162.8|7158.6|7155.8|677
1742289900000|2025-03-18 09:25:00|7166.6|7163.8|7163.5|7160.7|7168.2|7165.4|7163.2|7160.4|998
1742290200000|2025-03-18 09:30:00|7163.2|7160.4|7176.9|7173.1|7176.9|7173.8|7163.2|7160.1|1389
1742290500000|2025-03-18 09:35:00|7176.6|7173.8|7173.2|7170.4|7182.3|7179.5|7172.2|7169.1|1903
1742290800000|2025-03-18 09:40:00|7172.9|7170.1|7166.9|7164.1|7173.9|7170.4|7158.2|7155.4|1352
1742291100000|2025-03-18 09:45:00|7167.2|7164.4|7167.9|7165.1|7169.9|7167.1|7161.2|7158.4|1813
1742291400000|2025-03-18 09:50:00|7168.9|7165.4|7164.9|7162.1|7169.2|7165.8|7162.6|7159.4|610
1742291700000|2025-03-18 09:55:00|7165.2|7161.4|7178.2|7175.4|7179.2|7176.4|7164.9|7161.4|596
1742292000000|2025-03-18 10:00:00|7177.9|7175.1|7175.9|7173.1|7179.9|7177.1|7173.9|7171.1|945
1742292300000|2025-03-18 10:05:00|7176.2|7173.4|7177.5|7174.7|7178.5|7175.7|7174.2|7171.4|322
1742292600000|2025-03-18 10:10:00|7176.2|7173.4|7181.2|7178.4|7187.9|7185.1|7172.5|7169.7|1656
1742292900000|2025-03-18 10:15:00|7181.5|7178.7|7183.5|7180.7|7188.2|7185.1|7179.5|7176.7|1784
1742293200000|2025-03-18 10:20:00|7182.5|7179.7|7180.5|7177.7|7183.5|7180.7|7176.5|7172.7|1179
1742293500000|2025-03-18 10:25:00|7181.2|7177.4|7178.5|7175.7|7183.2|7180.4|7175.5|7172.4|810
1742293800000|2025-03-18 10:30:00|7178.2|7175.4|7172.5|7169.7|7178.5|7175.7|7170.5|7167.4|1120
1742294100000|2025-03-18 10:35:00|7172.2|7169.4|7168.5|7165.7|7177.2|7174.4|7167.5|7164.7|615
1742294400000|2025-03-18 10:40:00|7168.8|7165|7168.8|7166|7170.1|7167.3|7163.8|7161|574
1742294700000|2025-03-18 10:45:00|7168.5|7165.7|7161.8|7159|7168.5|7165.7|7160.5|7157.7|742
1742295000000|2025-03-18 10:50:00|7161.5|7158.7|7166.5|7163.7|7168.8|7165.7|7161.5|7158.7|653
1742295300000|2025-03-18 10:55:00|7165.8|7163|7166.1|7163.3|7167.5|7164|7161.5|7158.7|567
1742295600000|2025-03-18 11:00:00|7166.8|7163|7160.1|7157.3|7166.8|7163.3|7158.1|7155|674
1742295900000|2025-03-18 11:05:00|7160.8|7158|7164.5|7161.7|7165.8|7163|7160.5|7157.7|483
1742296200000|2025-03-18 11:10:00|7164.8|7162|7161.1|7158.3|7167.8|7164.7|7161.1|7158|652
1742296500000|2025-03-18 11:15:00|7160.8|7158|7156.1|7153.3|7164.8|7161.3|7156.1|7152.6|2927
1742296800000|2025-03-18 11:20:00|7156.4|7152.6|7150|7147.2|7162.1|7159.3|7149.3|7146.5|3886
1742297100000|2025-03-18 11:25:00|7150.3|7147.5|7153|7150.2|7154.3|7151.5|7150.3|7147.5|493
1742297400000|2025-03-18 11:30:00|7152.7|7149.9|7155.7|7152.9|7158.7|7155.5|7151.3|7148.2|1289
1742297700000|2025-03-18 11:35:00|7156|7153.2|7153.7|7150.9|7157|7154.2|7153.3|7150.5|332
1742298000000|2025-03-18 11:40:00|7154.3|7151.5|7163|7159.2|7163|7159.5|7151.7|7148.2|982
1742298300000|2025-03-18 11:45:00|7162.3|7159.5|7160|7157.2|7163|7159.9|7160|7156.9|333
1742298600000|2025-03-18 11:50:00|7160.3|7157.5|7155|7152.2|7160.3|7157.5|7153.3|7150.2|1844
1742298900000|2025-03-18 11:55:00|7155.3|7151.5|7170.7|7167.9|7171.7|7168.9|7155|7151.5|1216
1742299200000|2025-03-18 12:00:00|7171|7168.2|7167.3|7164.5|7171|7168.2|7163.3|7160.2|747
1742299500000|2025-03-18 12:05:00|7167|7164.2|7166.7|7163.9|7169.7|7166.9|7162.3|7159.5|760
1742299800000|2025-03-18 12:10:00|7167.7|7164.9|7173.3|7170.5|7176.3|7173.5|7167.7|7164.2|1424
1742300100000|2025-03-18 12:15:00|7173|7170.2|7170.6|7167.8|7176|7173.2|7169.3|7166.2|1022
1742300400000|2025-03-18 12:20:00|7171.3|7168.5|7176.3|7173.5|7177|7173.8|7170.3|7167.2|395
1742300700000|2025-03-18 12:25:00|7176|7173.2|7173.6|7170.8|7176.3|7173.5|7172.6|7169.8|346
1742301000000|2025-03-18 12:30:00|7173|7170.2|7167.3|7164.5|7174|7170.8|7165.3|7162.1|1305
1742301300000|2025-03-18 12:35:00|7166.9|7164.1|7163.9|7161.1|7170.9|7167.8|7163.3|7160.1|403
1742301600000|2025-03-18 12:40:00|7164.3|7161.5|7162.3|7159.5|7166.3|7163.5|7160.3|7157.1|586
1742301900000|2025-03-18 12:45:00|7161.9|7159.1|7157.9|7154.1|7163.6|7160.8|7155.3|7152.1|713
1742302200000|2025-03-18 12:50:00|7158.2|7155.1|7162.9|7159.1|7164.2|7161.1|7153.9|7151.1|976
1742302500000|2025-03-18 12:55:00|7162.2|7159.4|7162.6|7158.8|7163.6|7160.4|7155.9|7153.1|6427
1742302800000|2025-03-18 13:00:00|7162.2|7159.4|7125.9|7123.1|7163.6|7160.1|7125.9|7123.1|3080
1742303100000|2025-03-18 13:05:00|7126.2|7122.4|7139.2|7136.4|7141.9|7139.1|7126.2|7122.4|2240
1742303400000|2025-03-18 13:10:00|7139.5|7136.7|7137.5|7133.7|7142.9|7140.1|7136.9|7133.7|548
1742303700000|2025-03-18 13:15:00|7136.9|7134.1|7143.5|7139.7|7143.8|7141|7131.9|7128.7|1847
1742304000000|2025-03-18 13:20:00|7142.8|7140|7135.5|7132.7|7146.5|7143.7|7134.8|7132|1875
1742304300000|2025-03-18 13:25:00|7135.8|7133|7133.5|7130.7|7141.8|7139|7132.5|7129.4|2601
1742304600000|2025-03-18 13:30:00|7133.8|7131|7132.5|7129.7|7138.2|7134.7|7125.5|7122.4|1634
1742304900000|2025-03-18 13:35:00|7133.1|7129.3|7129.5|7125.7|7136.1|7132.8|7128.5|7125.3|890
1742305200000|2025-03-18 13:40:00|7129.1|7125.3|7131.8|7129|7137.5|7134.7|7128.5|7125.3|744
1742305500000|2025-03-18 13:45:00|7132.5|7129.7|7142.4|7139.6|7144.1|7140.3|7129.5|7126.3|2278
1742305800000|2025-03-18 13:50:00|7142.1|7139.3|7133.4|7130.6|7145.1|7141.6|7133.4|7130.6|901
1742306100000|2025-03-18 13:55:00|7132.4|7129.6|7122.1|7119.3|7135.1|7131.6|7118.8|7115.3|2016
1742306400000|2025-03-18 14:00:00|7121.8|7119|7114.8|7112|7122.1|7119|7111.1|7108.3|4552
1742306700000|2025-03-18 14:05:00|7115.1|7112.3|7115.7|7112.9|7121.1|7117.9|7112.1|7108.8|892
1742307000000|2025-03-18 14:10:00|7116.1|7113.3|7117.1|7114.3|7119.4|7116.6|7111.1|7107.9|1357
1742307300000|2025-03-18 14:15:00|7116.4|7113.6|7099.1|7096.3|7118.7|7115.6|7098.1|7095.3|2870
1742307600000|2025-03-18 14:20:00|7099.4|7096.6|7101.4|7098.6|7108.1|7104.9|7099|7095.9|2045
1742307900000|2025-03-18 14:25:00|7102|7099.2|7100|7097.2|7106.7|7103.6|7099|7095.9|943
1742308200000|2025-03-18 14:30:00|7099.7|7096.9|7102|7098.2|7104.7|7101.9|7098|7094.9|1553
1742308500000|2025-03-18 14:35:00|7101.4|7098.6|7101|7098.2|7107.4|7103.6|7099|7096.2|636
1742308800000|2025-03-18 14:40:00|7101.3|7098.5|7100|7097.2|7110.3|7107.2|7099.3|7096.5|1023
1742309100000|2025-03-18 14:45:00|7100.3|7097.5|7109|7106.2|7114|7111.2|7100.3|7097.5|1570
1742309400000|2025-03-18 14:50:00|7110|7107.2|7106.4|7103.6|7114.5|7111.2|7105.7|7102.2|1012
1742309700000|2025-03-18 14:55:00|7107|7104.2|7102|7098.2|7109.7|7106.2|7100|7097.2|1030
1742310000000|2025-03-18 15:00:00|7101.7|7098.9|7107|7104.2|7107|7104.2|7098|7094.9|1071
1742310300000|2025-03-18 15:05:00|7108|7105.2|7094.6|7091.8|7109.3|7106.2|7089.3|7085.8|1831
1742310600000|2025-03-18 15:10:00|7094|7091.2|7089.9|7087.1|7096|7092.8|7084.3|7080.2|5166
1742310900000|2025-03-18 15:15:00|7089.3|7086.5|7091.6|7088.8|7096.6|7093.8|7088.3|7085.5|1790
1742311200000|2025-03-18 15:20:00|7090.6|7087.8|7097.6|7094.8|7099.3|7096.5|7090.6|7087.8|637
1742311500000|2025-03-18 15:25:00|7098|7095.2|7092.6|7089.8|7101|7098.2|7090.6|7087.5|774
1742311800000|2025-03-18 15:30:00|7093.6|7090.8|7098.6|7094.8|7101.6|7098.5|7091.6|7088.8|777
1742312100000|2025-03-18 15:35:00|7098.3|7095.5|7085.2|7082.4|7098.6|7095.8|7085.2|7082.4|2027
1742312400000|2025-03-18 15:40:00|7086.2|7083.4|7078.9|7076.1|7088.2|7085.4|7078.2|7075.1|1339
1742312700000|2025-03-18 15:45:00|7079.2|7075.4|7060.2|7057.4|7081.9|7078.8|7057.6|7054.4|5869
1742313000000|2025-03-18 15:50:00|7059.9|7057.1|7062.9|7060.1|7066.2|7063.4|7057.2|7054.4|2391
1742313300000|2025-03-18 15:55:00|7063.5|7060.7|7057.6|7054.8|7063.9|7061.1|7057.2|7054.1|2312
1742313600000|2025-03-18 16:00:00|7057.9|7055.1|7051.2|7048.4|7061.9|7059.1|7048.2|7045.1|2226
1742313900000|2025-03-18 16:05:00|7050.9|7048.1|7055.2|7052.4|7059.2|7056.4|7050.9|7047.1|2544
1742314200000|2025-03-18 16:10:00|7054.9|7052.1|7063.6|7060.8|7065.2|7062.4|7054.2|7051.1|1762
1742314500000|2025-03-18 16:15:00|7063.9|7061.1|7060.2|7057.4|7064.9|7061.8|7053.9|7051.1|1685
1742314800000|2025-03-18 16:20:00|7059.9|7057.1|7049.5|7045.7|7062.9|7059.8|7047.5|7044.7|2676
1742315100000|2025-03-18 16:25:00|7049.2|7046.4|7052.5|7049.7|7061.9|7058.4|7047.5|7044.7|5299
1742315400000|2025-03-18 16:30:00|7052.2|7049.4|7038.9|7036.1|7060.9|7057.8|7027.6|7023.4|5425
1742315700000|2025-03-18 16:35:00|7039.2|7036.4|7029.2|7026.4|7039.2|7036.4|7026.8|7023.7|3640
1742316000000|2025-03-18 16:40:00|7028.8|7026|7024.5|7021.7|7034.2|7030.7|7021.8|7018.7|2641
1742316300000|2025-03-18 16:45:00|7024.2|7021.4|7018.5|7015.7|7033.9|7030.4|7014.8|7012|3147
1742316600000|2025-03-18 16:50:00|7018.2|7015.4|7027.9|7024.1|7030.9|7027.7|7017.5|7014.4|1872
1742316900000|2025-03-18 16:55:00|7027.2|7024.4|7015.5|7011.7|7029.2|7026.4|7011.5|7008.7|1302
1742317200000|2025-03-18 17:00:00|7014.8|7012|7020.2|7017.4|7024.8|7022|7014.2|7010.7|1877
1742317500000|2025-03-18 17:05:00|7019.2|7016.4|7024.5|7021.7|7025.8|7022.7|7015.2|7011.7|1048
1742317800000|2025-03-18 17:10:00|7024.8|7021|7019.8|7017|7024.8|7021.7|7018.5|7015.7|1608
1742318100000|2025-03-18 17:15:00|7019.5|7016.7|7015.8|7012|7031.5|7028.4|7010.5|7007.7|3978
1742318400000|2025-03-18 17:20:00|7016.1|7013.3|7057.9|7055.1|7085.6|7082.3|7012.1|7009|9725
1742318700000|2025-03-18 17:25:00|7058.2|7055.4|7040.2|7036.4|7060.9|7058.1|7035.5|7032.4|4207
1742319000000|2025-03-18 17:30:00|7039.9|7037.1|7037.9|7035.1|7042.2|7039.1|7020.5|7017.7|3500
1742319300000|2025-03-18 17:35:00|7037.5|7034.7|7038.9|7036.1|7045.9|7042.7|7034.9|7031.7|1433
1742319600000|2025-03-18 17:40:00|7039.2|7036.4|7035.5|7032.7|7039.2|7036.4|7030.9|7028.1|820
1742319900000|2025-03-18 17:45:00|7035.8|7033|7034.8|7032|7037.5|7034.7|7030.8|7027.4|368
1742320200000|2025-03-18 17:50:00|7035.2|7032.4|7038.5|7035.7|7039.5|7036.7|7032.2|7028.4|844
1742320500000|2025-03-18 17:55:00|7038.2|7035.4|7038.5|7035.7|7043.8|7041|7036.8|7033.7|1209
1742320800000|2025-03-18 18:00:00|7038.8|7035|7043.5|7040.7|7047.5|7044.4|7037.5|7034.7|1025
1742321100000|2025-03-18 18:05:00|7043.1|7040.3|7047.5|7044.7|7049.1|7045.7|7038.8|7035.3|941
1742321400000|2025-03-18 18:10:00|7047.1|7044.3|7038.5|7034.7|7049.1|7046|7038.1|7034.7|2997
1742321700000|2025-03-18 18:15:00|7039.1|7035.7|7029.1|7025.3|7039.8|7036.7|7026.5|7023.3|1410
1742322000000|2025-03-18 18:20:00|7029.5|7026.3|7026.1|7022.3|7030.5|7027.7|7023.5|7020.3|1557
1742322300000|2025-03-18 18:25:00|7025.4|7022.6|7028.8|7026|7033.8|7031|7021.8|7018.7|3677
1742322600000|2025-03-18 18:30:00|7029.1|7026.3|7029.8|7026|7036.5|7033.4|7028.4|7025.6|1727
1742322900000|2025-03-18 18:35:00|7029.1|7026.3|7031.1|7028.3|7033.8|7031|7027.8|7025|468
1742323200000|2025-03-18 18:40:00|7030.8|7028|7029.8|7027|7031.8|7029|7027.5|7024|571
1742323500000|2025-03-18 18:45:00|7030.5|7026.7|7025.8|7023|7031.5|7028|7021.4|7018.3|1046
1742323800000|2025-03-18 18:50:00|7027.1|7023.3|7027.1|7024.3|7031.5|7028.7|7023.8|7021|506
1742324100000|2025-03-18 18:55:00|7027.5|7024.7|7026.5|7023.7|7028.1|7025|7024.8|7021.7|395
1742324400000|2025-03-18 19:00:00|7026.1|7023.3|7026.5|7023.7|7027.8|7024.7|7023.8|7020.7|244
1742324700000|2025-03-18 19:05:00|7026.8|7024|7027.8|7025|7029.1|7025.7|7024.8|7022|159
1742325000000|2025-03-18 19:10:00|7028.4|7025.6|7028.8|7026|7031.1|7027.6|7026.1|7023.3|159
1742325300000|2025-03-18 19:15:00|7029.1|7026.3|7030.8|7028|7031.1|7028.3|7026.8|7023.3|69
1742325600000|2025-03-18 19:20:00|7031.1|7027.3|7029.4|7026.6|7032.1|7029|7027.4|7024.6|112
1742325900000|2025-03-18 19:25:00|7029.7|7026.9|7032.4|7029.6|7032.4|7029.6|7029.4|7026.3|153
1742326200000|2025-03-18 19:30:00|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7030.1|7026.3|429
1742326500000|2025-03-18 19:35:00|7032|7029.2|7029.4|7026.6|7032.7|7029.6|7029.4|7026.6|879
1742326800000|2025-03-18 19:40:00|7029.7|7026.9|7028.4|7025.6|7030.7|7027.6|7027.7|7024.6|149
1742327100000|2025-03-18 19:45:00|7029.1|7025.3|7028.4|7025.6|7029.4|7026.6|7027|7024.2|210
1742327400000|2025-03-18 19:50:00|7028|7025.2|7030.4|7026.6|7032.4|7028.9|7028|7024.6|371
1742327700000|2025-03-18 19:55:00|7030.7|7027.6|7032.4|7028.6|7032.4|7029.6|7027.4|7024.2|335
1742328000000|2025-03-18 20:00:00|7032|7029.2|7027|7024.2|7032.4|7029.2|7025.4|7022.2|220
1742328300000|2025-03-18 20:05:00|7027.4|7024.6|7024|7021.2|7028.4|7024.6|7022.7|7019.9|201
1742328600000|2025-03-18 20:10:00|7023.7|7020.9|7025|7022.2|7025.3|7022.2|7023|7019.2|47
1742328900000|2025-03-18 20:15:00|7025.3|7022.5|7025|7022.2|7026.3|7023.2|7023.7|7020.2|79
1742329200000|2025-03-18 20:20:00|7024.3|7021.5|7024.3|7021.5|7025|7022.2|7024|7020.5|47
1742329500000|2025-03-18 20:25:00|7025|7021.2|7025.3|7017.5|7027|7023.2|7022.8|7017.5|352
1742329800000|2025-03-18 20:30:00|7023.1|7019.3|7011.3|7007.5|7023.1|7019.3|7002.3|6998.8|1206
1742330100000|2025-03-18 20:35:00|7010.6|7007.8|7011|7008.2|7013|7009.8|7007|7003.8|309
1742330400000|2025-03-18 20:40:00|7012|7008.7|7018.3|7014.5|7021.3|7018.5|7011.5|7008.7|324
1742330700000|2025-03-18 20:45:00|7018.6|7014.8|7011|7007.2|7018.6|7015.5|7010.6|7007.2|1328
1742331000000|2025-03-18 20:50:00|7010.6|7006.8|7010.9|7007.1|7013.9|7010.1|7009.3|7006.5|121
1742331300000|2025-03-18 20:55:00|7010.6|7007.8|7012.6|7009.8|7013.3|7009.8|7009.6|7006.5|112
1742331600000|2025-03-18 21:00:00|7012.3|7009.5|7011.9|7008.1|7012.6|7009.5|7010.9|7007.1|13
1742331900000|2025-03-18 21:05:00|7011.6|7007.8|7011.6|7007.8|7011.8|7008|7011.6|7007.8|2
1742332200000|2025-03-18 21:10:00|7012|7008.2|7012.3|7008.5|7012.3|7008.5|7012|7008.2|4
1742332800000|2025-03-18 21:20:00|7012.8|7009|7011.8|7008|7013.8|7009|7011.1|7006|9
1742333100000|2025-03-18 21:25:00|7012.3|7008.5|7012.3|7008.5|7012.3|7008.5|7012.3|7008.5|1
1742333400000|2025-03-18 21:30:00|7012.6|7008.8|7013.3|7009.5|7013.6|7009.8|7012.6|7008.8|2
1742333700000|2025-03-18 21:35:00|7013.6|7009.8|7013.4|7009.6|7013.6|7009.8|7012.9|7009.1|2
1742334000000|2025-03-18 21:40:00|7014.3|7010.5|7015.6|7011.8|7015.9|7012.1|7014.3|7010.5|5
1742334300000|2025-03-18 21:45:00|7016.9|7013.1|7017.1|7013.3|7018.9|7016.1|7016.9|7013.1|31
1742334600000|2025-03-18 21:50:00|7016.9|7013.1|7019.6|7011.8|7019.9|7013.9|7016.9|7011.6|4
1742334900000|2025-03-18 21:55:00|7019.9|7012.1|7016.2|7013.4|7020.5|7014.8|7015.6|7011.1|12
1742342400000|2025-03-19 00:00:00|7024.8|7017|7017.4|7013.6|7024.9|7021.3|7016.1|7012.6|236
1742342700000|2025-03-19 00:05:00|7016.8|7014|7014.8|7011|7019.8|7016|7013.8|7010.6|72
1742343000000|2025-03-19 00:10:00|7014.4|7010.6|7016.1|7013.3|7016.4|7013.3|7013.1|7009.6|32
1742343300000|2025-03-19 00:15:00|7016.4|7012.6|7016.4|7013.6|7022.4|7019|7015.4|7012|80
1742343600000|2025-03-19 00:20:00|7016.8|7014|7016.7|7013.9|7018.8|7016|7016.4|7012.9|46
1742343900000|2025-03-19 00:25:00|7017.4|7013.6|7015.7|7012.9|7017.4|7014|7014.1|7010.6|8
1742344200000|2025-03-19 00:30:00|7016.4|7012.6|7016.4|7012.6|7016.7|7012.9|7013.4|7010.6|22
1742344500000|2025-03-19 00:35:00|7016.8|7013.6|7021.4|7018.6|7021.7|7018.9|7016.8|7013.6|25
1742344800000|2025-03-19 00:40:00|7021.1|7018.3|7020.7|7017.9|7025.4|7021.6|7020.4|7017.6|62
1742345100000|2025-03-19 00:45:00|7020.4|7017.6|7017.7|7013.9|7022.4|7018.9|7017.4|7013.9|107
1742345400000|2025-03-19 00:50:00|7017.4|7013.6|7020.4|7016.6|7023|7019.9|7017.4|7013.6|29
1742345700000|2025-03-19 00:55:00|7020.1|7017.3|7022.7|7019.9|7024.7|7021.6|7020.1|7017.3|30
1742346000000|2025-03-19 01:00:00|7022.4|7019.6|7002.4|6999.6|7022.7|7019.6|7000.7|6997.6|430
1742346300000|2025-03-19 01:05:00|7002.7|6999.9|7001.4|6997.6|7005.7|7002.6|6997.7|6994.6|193
1742346600000|2025-03-19 01:10:00|7000.7|6997.9|7000.4|6996.6|7001.4|6998.6|6997.7|6994.6|179
1742346900000|2025-03-19 01:15:00|6999.7|6996.9|7001.4|6998.6|7001.7|6998.9|6997.4|6994.6|97
1742347200000|2025-03-19 01:20:00|7001|6998.2|7001.7|6998.9|7002.7|6999.6|6999.4|6996.6|78
1742347500000|2025-03-19 01:25:00|7002.4|6998.6|7006.4|7002.6|7007.4|7003.9|7000.4|6997.2|84
1742347800000|2025-03-19 01:30:00|7005.7|7002.9|7013.7|7010.9|7014|7010.9|7004|7000.6|68
1742348100000|2025-03-19 01:35:00|7014.4|7011.6|7009.7|7005.9|7014.7|7011.6|7009|7005.6|236
1742348400000|2025-03-19 01:40:00|7009.4|7006.6|7005.7|7002.9|7009.7|7006.9|7003.7|7000.6|37
1742348700000|2025-03-19 01:45:00|7004.7|7001.9|7008.3|7004.5|7009.3|7005.9|7004.3|7000.9|48
1742349000000|2025-03-19 01:50:00|7007.3|7003.9|7002.3|6998.5|7007.7|7004.5|7001.3|6998.5|53
1742349300000|2025-03-19 01:55:00|7002|6999.2|6999|6995.2|7002.7|6999.5|6997.3|6994.2|42
1742349600000|2025-03-19 02:00:00|6998.3|6995.5|7007.3|7004.5|7009.3|7005.9|6998.3|6995.2|37
1742349900000|2025-03-19 02:05:00|7007|7003.5|7008|7005.2|7010.3|7006.9|7007|7003.5|43
1742350200000|2025-03-19 02:10:00|7009|7004.2|7008|7005.2|7012|7008.5|7008|7004.2|227
1742350500000|2025-03-19 02:15:00|7008.3|7004.5|7009.3|7005.5|7010.3|7007.2|7007.3|7004.5|60
1742350800000|2025-03-19 02:20:00|7008.3|7006.2|7010.3|7006.5|7010.3|7006.5|7008|7004.5|15
1742351100000|2025-03-19 02:25:00|7009.3|7006.2|7011.3|7008.5|7012.3|7009.5|7009.3|7006.2|61
1742351400000|2025-03-19 02:30:00|7011.6|7008.8|7013|7010.2|7017.3|7014.2|7011|7008.2|93
1742351700000|2025-03-19 02:35:00|7012|7009.2|7012.6|7008.8|7014.3|7011.2|7011|7007.5|81
1742352000000|2025-03-19 02:40:00|7011.6|7008.5|7014.3|7011.5|7015.6|7012.2|7011.3|7008.5|52
1742352300000|2025-03-19 02:45:00|7014.6|7011.8|7012.3|7008.5|7016.3|7013.5|7011.3|7008.2|105
1742352600000|2025-03-19 02:50:00|7013.3|7009.5|7012.3|7008.5|7013.3|7010.5|7011.3|7008.2|13
1742352900000|2025-03-19 02:55:00|7011.6|7008.8|7011|7008.2|7014.3|7011.2|7010.6|7007.2|176
1742353200000|2025-03-19 03:00:00|7010.6|7007.8|7009.9|7007.1|7011.9|7008.8|7007.9|7004.8|196
1742353500000|2025-03-19 03:05:00|7010.6|7006.8|7016.6|7012.8|7016.6|7013.5|7010.6|7006.8|30
1742353800000|2025-03-19 03:10:00|7015.9|7013.1|7010.9|7008.1|7016.6|7013.1|7009.9|7006.8|54
1742354100000|2025-03-19 03:15:00|7010.6|7007.8|7007.9|7005.1|7011.9|7008.8|7007.9|7004.8|63
1742354400000|2025-03-19 03:20:00|7007.6|7004.8|7012.3|7008.5|7012.9|7010.1|7006.9|7003.8|96
1742354700000|2025-03-19 03:25:00|7011.9|7008.1|7011.2|7007.4|7014.6|7011.8|7009.3|7006.1|95
1742355000000|2025-03-19 03:30:00|7011.9|7008.1|7009.2|7006.4|7013.2|7010.1|7008.9|7006.1|19
1742355300000|2025-03-19 03:35:00|7008.2|7005.4|7009.2|7006.4|7010.2|7006.8|7007.2|7004.4|35
1742355600000|2025-03-19 03:40:00|7008.9|7006.1|7011.2|7007.4|7011.2|7008.4|7008.9|7006.1|4
1742355900000|2025-03-19 03:45:00|7010.9|7008.1|7011.6|7008.8|7014.2|7010.8|7010.6|7007.4|18
1742356200000|2025-03-19 03:50:00|7011.2|7008.4|7011.2|7007.4|7012.6|7009.8|7010.9|7007.4|20
1742356500000|2025-03-19 03:55:00|7010.9|7008.1|7011.2|7008.4|7012.5|7009.4|7010.9|7007.4|11
1742356800000|2025-03-19 04:00:00|7011.5|7008.7|7010.2|7007.4|7012.2|7008.7|7009.9|7006.7|30
1742357100000|2025-03-19 04:05:00|7009.2|7006.4|7010.2|7007.4|7010.5|7007.7|7009.2|7006.4|9
1742357400000|2025-03-19 04:10:00|7009.9|7007.1|7011.2|7007.4|7011.2|7008.1|7006.9|7004.1|128
1742357700000|2025-03-19 04:15:00|7010.5|7007.7|7011.9|7009.1|7013.2|7010.1|7009.2|7006.1|19
1742358000000|2025-03-19 04:20:00|7012.9|7009.4|7008.9|7006.1|7012.9|7009.4|7007.2|7004.1|32
1742358300000|2025-03-19 04:25:00|7008.2|7005.4|7005.2|7002.4|7008.2|7005.4|7004.2|7001.4|79
1742358600000|2025-03-19 04:30:00|7005.5|7002.7|7006.2|7002.4|7007.5|7004.4|7005.5|7002.4|19
1742358900000|2025-03-19 04:35:00|7005.5|7002.7|7006.5|7003.7|7006.9|7004.1|7004.9|7001.7|36
1742359200000|2025-03-19 04:40:00|7006.2|7003.4|7006.2|7003.4|7006.5|7003.7|7005.5|7002.7|15
1742359500000|2025-03-19 04:45:00|7005.9|7003.1|7007.2|7004.4|7007.2|7004.4|7004.2|7001.4|54
1742359800000|2025-03-19 04:50:00|7006.5|7003.4|7009.5|7006.7|7013.5|7010.7|7006.2|7002.7|371
1742360100000|2025-03-19 04:55:00|7009.2|7006.4|7006.5|7002.7|7010.5|7007.7|7006.2|7002.7|47
1742360400000|2025-03-19 05:00:00|7006.2|7003.4|7005.1|7002.3|7006.5|7003.7|7004.5|7001.4|31
1742360700000|2025-03-19 05:05:00|7004.5|7001.7|7005.2|7002.4|7006.5|7003|7004.2|7001.4|42
1742361000000|2025-03-19 05:10:00|7005.5|7002.7|7006.5|7002.7|7007.5|7004.4|7005.2|7001.7|12
1742361300000|2025-03-19 05:15:00|7005.5|7003|7007.5|7004.7|7008.5|7005.3|7005.5|7002.7|18
1742361600000|2025-03-19 05:20:00|7006.8|7004|7007.5|7003.7|7008.5|7005.7|7006.1|7002.7|38
1742361900000|2025-03-19 05:25:00|7006.5|7003.3|7005.5|7002.7|7006.5|7003.3|7003.8|7001|99
1742362200000|2025-03-19 05:30:00|7005.1|7002.3|7006.5|7002.7|7008.5|7005.3|7002.5|6999.3|133
1742362500000|2025-03-19 05:35:00|7006.1|7002.3|7001.1|6998.3|7007.1|7004.3|7000.8|6998|60
1742362800000|2025-03-19 05:40:00|7000.8|6998|7001.1|6997.3|7003.1|6999.7|6999.1|6996.3|87
1742363100000|2025-03-19 05:45:00|7000.8|6998|6995.4|6992.6|7001.1|6998|6993.8|6990.7|225
1742363400000|2025-03-19 05:50:00|6995.1|6992.3|6999.8|6997|7000.1|6997|6995.1|6992|101
1742363700000|2025-03-19 05:55:00|6999.4|6996.6|6998.1|6994.3|6999.4|6996.6|6995.8|6992.7|99
1742364000000|2025-03-19 06:00:00|6997.8|6995|6995.8|6992|6998.1|6995|6993.8|6990.6|344
1742364300000|2025-03-19 06:05:00|6995.4|6992.6|6993.8|6991|6996.1|6993|6991.8|6988.3|191
1742364600000|2025-03-19 06:10:00|6993.1|6990.3|6997.4|6994.6|6997.4|6994.6|6993.1|6990|88
1742364900000|2025-03-19 06:15:00|6997.1|6994.3|6993.1|6990.3|6997.4|6994.6|6992.1|6989.3|118
1742365200000|2025-03-19 06:20:00|6993.4|6990.6|6993.1|6990.3|6994.8|6992|6992.4|6989.3|177
1742365500000|2025-03-19 06:25:00|6992.8|6990|6989.7|6986.9|6993.1|6990|6988.1|6985.3|333
1742365800000|2025-03-19 06:30:00|6989.1|6986.3|6985.7|6982.9|6989.4|6986.6|6984.7|6981.9|295
1742366100000|2025-03-19 06:35:00|6986.1|6982.3|6985.7|6982.9|6988.1|6984.9|6983.7|6980.9|492
1742366400000|2025-03-19 06:40:00|6986.7|6983.6|6985.4|6982.6|6987.1|6983.9|6982.1|6978.9|336
1742366700000|2025-03-19 06:45:00|6985.7|6982.9|6979.4|6976.6|6986.7|6983.9|6977.7|6974.9|1190
1742367000000|2025-03-19 06:50:00|6979.1|6976.3|6979.1|6975.3|6980.4|6977.6|6975.7|6972.3|249
1742367300000|2025-03-19 06:55:00|6978.4|6975.6|6985|6982.2|6985|6982.2|6978.1|6975.3|165
1742367600000|2025-03-19 07:00:00|6985.7|6982.9|6992|6988.2|6992.7|6989.2|6985.4|6982.2|606
1742367900000|2025-03-19 07:05:00|6991.7|6988.9|6998.7|6995.9|6999.4|6996.6|6988.7|6985.9|821
1742368200000|2025-03-19 07:10:00|6999.4|6995.6|7005.7|7002.9|7006.7|7003.9|6998.4|6995.3|326
1742368500000|2025-03-19 07:15:00|7004.7|7001.9|7005.7|7001.9|7007.4|7004.3|7003.4|7000.6|231
1742368800000|2025-03-19 07:20:00|7005.4|7002.6|7006.7|7003.9|7007.7|7004.6|7004|7000.9|186
1742369100000|2025-03-19 07:25:00|7006.4|7003.6|7005.4|7002.6|7007.4|7004.2|7003.7|7000.6|286
1742369400000|2025-03-19 07:30:00|7005.7|7002.9|7004|7001.2|7010.4|7007.6|7003.7|7000.6|338
1742369700000|2025-03-19 07:35:00|7004.4|7001.6|7004.4|7000.6|7007.7|7004.9|7001.7|6998.6|326
1742370000000|2025-03-19 07:40:00|7004|7001.2|7004.7|7000.9|7005.4|7002.2|7001.7|6998.6|387
1742370300000|2025-03-19 07:45:00|7004.3|7001.5|7005.7|7002.9|7006.3|7003|7002.7|6998.9|169
1742370600000|2025-03-19 07:50:00|7005.3|7002.5|7006.3|7002.5|7008.3|7005.2|7002|6998.5|1460
1742370900000|2025-03-19 07:55:00|7005.3|7002.9|6999|6996.2|7006.3|7002.9|6997|6993.5|831
1742371200000|2025-03-19 08:00:00|6999.3|6996.5|6998.7|6995.9|7008.3|7005.2|6994|6991.2|2477
1742371500000|2025-03-19 08:05:00|6999.3|6996.5|7010.7|7007.9|7013|7010.2|6997.7|6994.5|914
1742371800000|2025-03-19 08:10:00|7010.3|7007.5|7012.3|7009.5|7013.3|7009.9|7004.7|7001.5|358
1742372100000|2025-03-19 08:15:00|7012|7009.2|7010|7007.2|7015.3|7012.2|7009.3|7006.5|378
1742372400000|2025-03-19 08:20:00|7010.3|7007.5|7009|7006.2|7013.3|7009.5|7008|7004.5|670
1742372700000|2025-03-19 08:25:00|7009.6|7006.8|6998.3|6995.5|7012.3|7009.2|6998.3|6995.5|2423
1742373000000|2025-03-19 08:30:00|6998|6995.2|6983.6|6980.8|7002|6999.2|6982.6|6979.5|3976
1742373300000|2025-03-19 08:35:00|6984|6981.2|6975|6972.2|6985.3|6982.5|6968.6|6965.5|4312
1742373600000|2025-03-19 08:40:00|6975.3|6972.5|6985.6|6982.8|6987|6983.8|6973.3|6970.5|874
1742373900000|2025-03-19 08:45:00|6985.9|6983.1|6977.6|6974.8|6988.9|6985.6|6977.3|6974.5|1372
1742374200000|2025-03-19 08:50:00|6977.3|6974.5|6982.9|6980.1|6984.6|6981.5|6975.3|6972.5|1208
1742374500000|2025-03-19 08:55:00|6982.3|6979.5|6967.6|6964.8|6982.6|6979.5|6966.2|6963.4|5153
1742374800000|2025-03-19 09:00:00|6967.9|6965.1|6971.2|6968.4|6973.9|6971.1|6966.2|6963.1|5858
1742375100000|2025-03-19 09:05:00|6970.6|6967.8|6974.9|6972.1|6979.9|6976.8|6970.2|6966.9|818
1742375400000|2025-03-19 09:10:00|6975.2|6972.4|6968.9|6965.1|6978.6|6975.8|6967.6|6964.1|1303
1742375700000|2025-03-19 09:15:00|6968.6|6965.8|6972.6|6969.8|6972.6|6969.8|6967.2|6964.1|430
1742376000000|2025-03-19 09:20:00|6972.9|6969.1|6972.6|6969.8|6976.6|6973.8|6971.6|6968.8|1001
1742376300000|2025-03-19 09:25:00|6973.2|6970.4|6968.2|6965.4|6973.2|6970.4|6967.9|6964.9|1232
1742376600000|2025-03-19 09:30:00|6967.2|6964.4|6978.2|6975.4|6978.2|6975.4|6966.2|6963.4|2974
1742376900000|2025-03-19 09:35:00|6979.2|6976.4|6978.2|6975.4|6982.9|6979.7|6976.2|6973.1|683
1742377200000|2025-03-19 09:40:00|6977.5|6974.7|6972.2|6969.4|6977.9|6974.7|6971.5|6968.7|251
1742377500000|2025-03-19 09:45:00|6971.9|6969.1|6982.5|6978.7|6982.5|6979.1|6971.5|6968.7|517
1742377800000|2025-03-19 09:50:00|6982.9|6979.1|6987.5|6984.7|6991.2|6988.1|6980.9|6978.1|1348
1742378100000|2025-03-19 09:55:00|6988.2|6985.4|6992.2|6988.4|6993.9|6991.1|6986.5|6983.4|1121
1742378400000|2025-03-19 10:00:00|6991.5|6988.7|6997.2|6994.4|6997.5|6994.4|6989.9|6986.4|1220
1742378700000|2025-03-19 10:05:00|6997.5|6994.7|6992.5|6989.7|6998.2|6995.1|6990.5|6987.7|468
1742379000000|2025-03-19 10:10:00|6993.2|6989.4|6995.5|6992.7|7001.2|6998.4|6991.9|6988.7|2272
1742379300000|2025-03-19 10:15:00|6995.2|6992.4|7006.8|7004|7006.8|7004|6993.9|6991.1|1592
1742379600000|2025-03-19 10:20:00|7006.5|7003.7|7009.7|7006.9|7010.5|7007.7|7004.8|7001.7|1247
1742379900000|2025-03-19 10:25:00|7009.8|7007|7000.8|6998|7009.8|7007|6999.5|6996.7|1320
1742380200000|2025-03-19 10:30:00|7001.2|6997.4|7006.8|7004|7008.5|7005.4|6999.8|6997|642
1742380500000|2025-03-19 10:35:00|7006.5|7003.7|7008.8|7006|7009.8|7007|7005.8|7003|546
1742380800000|2025-03-19 10:40:00|7009.5|7005.7|7013.5|7009.7|7015.5|7012.7|7006.2|7002.7|2616
1742381100000|2025-03-19 10:45:00|7012.5|7010|7010.8|7008|7012.8|7010|7008.8|7005.7|419
1742381400000|2025-03-19 10:50:00|7010.5|7007.7|7009.8|7007|7012.8|7010|7009.5|7006.7|206
1742381700000|2025-03-19 10:55:00|7008.8|7006|7013.5|7010.7|7014.5|7011.4|7007.2|7004.4|850
1742382000000|2025-03-19 11:00:00|7013.1|7010.3|7012.1|7009.3|7014.1|7011.3|7010.1|7007.3|1120
1742382300000|2025-03-19 11:05:00|7012.5|7008.7|7017.1|7013.3|7017.5|7014.3|7012.1|7008.7|273
1742382600000|2025-03-19 11:10:00|7016.1|7014.3|7022.8|7020|7023.1|7020.3|7016.1|7013.3|875
1742382900000|2025-03-19 11:15:00|7022.5|7019.7|7020.8|7018|7024.8|7021.3|7020.1|7017|1190
1742383200000|2025-03-19 11:20:00|7020.5|7017.7|7021.8|7018|7021.8|7019|7017.8|7015|279
1742383500000|2025-03-19 11:25:00|7021.5|7017.7|7019.8|7017|7021.5|7018|7014.1|7011|435
1742383800000|2025-03-19 11:30:00|7020.1|7016.3|7017.1|7014.3|7021.1|7018.3|7015.1|7012.3|738
1742384100000|2025-03-19 11:35:00|7017.8|7015|7015.8|7012|7019.8|7016.7|7015.1|7012|418
1742384400000|2025-03-19 11:40:00|7015.1|7012.3|7022.8|7019|7023.1|7020.3|7013.4|7010|709
1742384700000|2025-03-19 11:45:00|7022.1|7019.3|7024.1|7020.3|7026.8|7023.6|7022.1|7019|1949
1742385000000|2025-03-19 11:50:00|7023.8|7020|7025.1|7022.3|7026.8|7023.3|7021.1|7018|452
1742385300000|2025-03-19 11:55:00|7025.8|7022|7028.1|7025.3|7030.1|7026.8|7023.8|7021|2879
1742385600000|2025-03-19 12:00:00|7027.4|7024.6|7028.4|7025.6|7032.1|7029.3|7025.4|7022.3|834
1742385900000|2025-03-19 12:05:00|7028.8|7026|7027.4|7024.6|7031.8|7028.6|7026.8|7024|222
1742386200000|2025-03-19 12:10:00|7027.8|7025|7028.4|7025.6|7030.8|7027.6|7024.1|7020.3|436
1742386500000|2025-03-19 12:15:00|7027.4|7024.6|7016.4|7013.6|7029.7|7025.9|7015.1|7012.3|1398
1742386800000|2025-03-19 12:20:00|7016.1|7013.3|7019.1|7016.3|7020.4|7017.3|7012.4|7009.3|851
1742387100000|2025-03-19 12:25:00|7019.4|7016.6|7023.1|7020.3|7028.1|7025.3|7019.4|7016.3|290
1742387400000|2025-03-19 12:30:00|7023.4|7020.6|7024.4|7021.6|7025.7|7022.9|7021.1|7017.9|186
1742387700000|2025-03-19 12:35:00|7024.1|7021.3|7025.4|7022.6|7028.1|7024.9|7021.4|7018.6|553
1742388000000|2025-03-19 12:40:00|7025.1|7022.3|7032.7|7028.9|7033.4|7030.3|7024.4|7021.6|652
1742388300000|2025-03-19 12:45:00|7032.4|7029.6|7030.7|7027.9|7033.7|7030.9|7029.4|7026.6|428
1742388600000|2025-03-19 12:50:00|7031|7028.2|7026.7|7023.9|7032.7|7029.6|7024.7|7021.6|352
1742388900000|2025-03-19 12:55:00|7027.7|7024.4|7033.4|7030.6|7034|7030.9|7022.7|7019.6|537
1742389200000|2025-03-19 13:00:00|7033.7|7030.9|7032|7029.2|7035.4|7032.2|7023.7|7020.6|895
1742389500000|2025-03-19 13:05:00|7033|7030.2|7043|7040.2|7045.4|7042.2|7031.7|7028.6|1590
1742389800000|2025-03-19 13:10:00|7042|7039.2|7038.7|7035.9|7045|7042.2|7037|7033.9|1072
1742390100000|2025-03-19 13:15:00|7039|7036.2|7040.7|7036.9|7042|7038.9|7035|7031.9|428
1742390400000|2025-03-19 13:20:00|7039|7036.2|7036|7033.2|7041|7037.9|7032.3|7029.5|1200
1742390700000|2025-03-19 13:25:00|7035.7|7032.9|7024|7021.2|7037.3|7034.5|7023.7|7020.5|1367
1742391000000|2025-03-19 13:30:00|7024.7|7020.9|7019|7016.2|7030.3|7027.2|7018.3|7014.9|945
1742391300000|2025-03-19 13:35:00|7018.7|7015.9|7023.3|7020.5|7025.3|7021.9|7011.3|7007.9|927
1742391600000|2025-03-19 13:40:00|7024|7021.2|7015.7|7012.9|7026|7022.9|7015|7011.9|975
1742391900000|2025-03-19 13:45:00|7016.3|7013.5|7019.3|7015.5|7021|7017.5|7014|7011.2|853
1742392200000|2025-03-19 13:50:00|7019|7016.2|7026|7022.2|7029.3|7026.2|7014|7010.5|391
1742392500000|2025-03-19 13:55:00|7026.3|7022.5|7030.3|7026.5|7035.3|7032.2|7022|7019.2|684
1742392800000|2025-03-19 14:00:00|7030|7027.2|7029.3|7026.5|7032.3|7029.2|7023.3|7019.8|537
1742393100000|2025-03-19 14:05:00|7029|7026.2|7029.6|7026.8|7032|7029.2|7027|7024.2|747
1742393400000|2025-03-19 14:10:00|7029|7026.2|7032.3|7029.5|7033.3|7030.2|7027|7024.2|867
1742393700000|2025-03-19 14:15:00|7032|7029.2|7032.6|7029.8|7036.3|7033.2|7030|7026.5|554
1742394000000|2025-03-19 14:20:00|7033|7030.2|7036.6|7032.8|7037.6|7034.8|7032|7028.2|596
1742394300000|2025-03-19 14:25:00|7036|7033.2|7033.3|7029.5|7036.6|7033.5|7028.3|7024.8|499
1742394600000|2025-03-19 14:30:00|7033.1|7029.3|7052.3|7049.5|7055.9|7052.5|7026.3|7022.5|4133
1742394900000|2025-03-19 14:35:00|7053.6|7049.8|7055.9|7053.1|7058.6|7055.8|7049.3|7045.8|825
1742395200000|2025-03-19 14:40:00|7055.6|7052.8|7041.3|7038.5|7056.6|7053.5|7034.6|7031.8|1100
1742395500000|2025-03-19 14:45:00|7041.6|7037.8|7035.9|7033.1|7042.3|7039.1|7029.6|7026.1|2511
1742395800000|2025-03-19 14:50:00|7037.3|7033.5|7047.3|7044.5|7049.9|7047.1|7036.6|7033.1|755
1742396100000|2025-03-19 14:55:00|7046.6|7043.8|7049.3|7046.5|7050.6|7047.8|7044.3|7041.1|1130
1742396400000|2025-03-19 15:00:00|7049.6|7046.8|7060.6|7056.8|7060.6|7057.1|7048.6|7045.5|1784
1742396700000|2025-03-19 15:05:00|7060.3|7056.5|7072.2|7068.4|7072.9|7070.1|7059.9|7056.5|2919
1742397000000|2025-03-19 15:10:00|7071.6|7068.8|7076.9|7073.1|7079.2|7075.8|7068.9|7065.4|1988
1742397300000|2025-03-19 15:15:00|7077.2|7073.4|7074.9|7072.1|7078.2|7075.1|7072.2|7069.1|913
1742397600000|2025-03-19 15:20:00|7075.6|7072.8|7075.6|7072.8|7078.9|7076.1|7072.9|7070.1|1547
1742397900000|2025-03-19 15:25:00|7074.9|7072.1|7079.9|7077.1|7085.9|7083.1|7073.9|7070.8|3022
1742398200000|2025-03-19 15:30:00|7080.2|7077.4|7077.9|7075.1|7081.9|7078.8|7072.6|7069.8|1483
1742398500000|2025-03-19 15:35:00|7078.9|7075.8|7066.9|7063.1|7078.9|7075.8|7065.2|7062.4|1505
1742398800000|2025-03-19 15:40:00|7066.2|7063.4|7068.9|7066.1|7070.9|7068.1|7065.2|7062.1|867
1742399100000|2025-03-19 15:45:00|7068.2|7065.4|7053.9|7050.1|7069.5|7066.1|7050.5|7047.4|2703
1742399400000|2025-03-19 15:50:00|7053.5|7049.7|7053.9|7051.1|7059.5|7055.7|7053.2|7049.7|1483
1742399700000|2025-03-19 15:55:00|7054.2|7051.4|7058.5|7054.7|7058.5|7055.1|7051.2|7047.7|892
1742400000000|2025-03-19 16:00:00|7057.9|7055.1|7068.2|7065.4|7068.5|7065.4|7052.9|7049.7|1279
1742400300000|2025-03-19 16:05:00|7068.9|7066.1|7062.5|7059.7|7074.2|7070.7|7060.5|7057.1|2427
1742400600000|2025-03-19 16:10:00|7062.9|7060.1|7052.2|7049.4|7064.2|7061.4|7050.8|7047.7|1641
1742400900000|2025-03-19 16:15:00|7052.8|7050|7046.8|7044|7054.5|7051|7043.8|7041|1892
1742401200000|2025-03-19 16:20:00|7047.5|7043.7|7051.8|7049|7058.5|7055|7044.2|7041|1761
1742401500000|2025-03-19 16:25:00|7051.5|7048.7|7049.8|7047|7060.8|7057|7042.8|7040|4619
1742401800000|2025-03-19 16:30:00|7050.2|7046.4|7054.2|7050.4|7054.8|7052|7040.5|7037.4|2274
1742402100000|2025-03-19 16:35:00|7053.5|7050.7|7061.5|7057.7|7061.8|7059|7052.5|7049.4|1015
1742402400000|2025-03-19 16:40:00|7060.8|7058.7|7076.8|7074|7077.7|7074.4|7060.8|7057.7|1400
1742402700000|2025-03-19 16:45:00|7076.2|7073.4|7084.8|7082|7091.5|7088.7|7075.1|7072.3|3589
1742403000000|2025-03-19 16:50:00|7084.5|7081.7|7093.1|7090.3|7093.8|7090.3|7083.8|7080.7|1237
1742403300000|2025-03-19 16:55:00|7093.8|7090|7085.8|7082|7093.8|7090.7|7082.5|7079.7|1240
1742403600000|2025-03-19 17:00:00|7085.1|7082.3|7089.8|7086|7091.8|7088.3|7081.5|7078.7|1323
1742403900000|2025-03-19 17:05:00|7090.1|7087|7085.1|7081.3|7090.1|7087.3|7083.1|7080.3|805
1742404200000|2025-03-19 17:10:00|7084.5|7081.7|7080.5|7076.7|7086.8|7083.3|7079.1|7075.7|2711
1742404500000|2025-03-19 17:15:00|7079.8|7077|7066.8|7063|7081.5|7078|7064.5|7060.7|1057
1742404800000|2025-03-19 17:20:00|7065.8|7062.6|7059.8|7057|7066.8|7064|7059.8|7056.6|967
1742405100000|2025-03-19 17:25:00|7058.8|7056|7070.1|7067.3|7070.4|7067.3|7058.8|7056|1420
1742405400000|2025-03-19 17:30:00|7070.4|7066.6|7069.1|7066.3|7071.4|7068|7068.1|7064.6|675
1742405700000|2025-03-19 17:35:00|7069.8|7067|7069.4|7066.6|7074.8|7071.6|7067.8|7065|1234
1742406000000|2025-03-19 17:40:00|7069.1|7066.3|7070.8|7067|7076.4|7073.6|7068.4|7065.6|465
1742406300000|2025-03-19 17:45:00|7070.4|7066.6|7069.4|7066.6|7071.1|7068|7066.8|7063.6|362
1742406600000|2025-03-19 17:50:00|7069.8|7067|7067.1|7064.3|7072.4|7069.3|7063.1|7060.3|1290
1742406900000|2025-03-19 17:55:00|7067.4|7063.6|7055.7|7051.9|7067.4|7064.3|7052.1|7048.9|1094
1742407200000|2025-03-19 18:00:00|7054.7|7050.9|7042.4|7038.6|7059.4|7056.3|7041.7|7038.6|3468
1742407500000|2025-03-19 18:05:00|7041.7|7038.9|7041.4|7037.6|7045.7|7042.9|7031.1|7028.3|1626
1742407800000|2025-03-19 18:10:00|7040.4|7037.3|7039.4|7035.6|7043.4|7040.6|7036.4|7033.6|567
1742408100000|2025-03-19 18:15:00|7039.1|7036.3|7049.4|7045.6|7056.1|7052.3|7039.1|7036.3|1086
1742408400000|2025-03-19 18:20:00|7049.1|7046.3|7045.7|7042.9|7052.4|7048.9|7043.4|7040.6|550
1742408700000|2025-03-19 18:25:00|7045.4|7042.6|7048|7045.2|7051.4|7047.9|7044.4|7040.9|4131
1742409000000|2025-03-19 18:30:00|7049|7046.2|7054|7051.2|7054.4|7051.2|7047.4|7044.6|1161
1742409300000|2025-03-19 18:35:00|7054.4|7051.6|7053|7049.2|7055|7052.2|7051.7|7048.2|302
1742409600000|2025-03-19 18:40:00|7052.4|7049.6|7053.7|7049.9|7054.4|7051.6|7050|7046.9|155
1742409900000|2025-03-19 18:45:00|7054|7050.2|7053.7|7049.9|7054.4|7051.6|7051|7047.9|204
1742410200000|2025-03-19 18:50:00|7054|7050.2|7054.7|7051.9|7057|7053.9|7051|7047.9|323
1742410500000|2025-03-19 18:55:00|7054.3|7051.5|7054.7|7050.9|7056|7052.5|7052|7048.9|525
1742410800000|2025-03-19 19:00:00|7054|7051.2|7056.3|7052.5|7056.7|7053.9|7053.7|7050.5|321
1742411100000|2025-03-19 19:05:00|7055.7|7052.9|7060.7|7057.9|7061.7|7058.5|7055.7|7052.5|271
1742411400000|2025-03-19 19:10:00|7061.3|7057.5|7060.7|7056.9|7061.7|7058.5|7058.3|7055.5|184
1742411700000|2025-03-19 19:15:00|7060.3|7057.5|7060.7|7056.9|7063|7060.2|7059|7055.9|234
1742412000000|2025-03-19 19:20:00|7061|7057.2|7061|7057.2|7061.7|7058.2|7057|7053.9|525
1742412300000|2025-03-19 19:25:00|7060.6|7057.8|7058|7054.2|7061.3|7058.2|7055.6|7052.8|117
1742412600000|2025-03-19 19:30:00|7057|7053.8|7060|7057.2|7060.6|7057.2|7057|7053.8|67
1742412900000|2025-03-19 19:35:00|7059.6|7056.8|7062|7058.2|7063|7059.8|7055|7052.2|647
1742413200000|2025-03-19 19:40:00|7061.6|7058.8|7066|7063.2|7066.6|7063.5|7061.6|7058.8|103
1742413500000|2025-03-19 19:45:00|7066.6|7062.8|7064|7061.2|7066.6|7063.2|7064|7060.8|52
1742413800000|2025-03-19 19:50:00|7063.3|7060.5|7062|7059.2|7063.3|7060.5|7059|7056.2|218
1742414100000|2025-03-19 19:55:00|7061.6|7058.8|7058.9|7056.1|7061.6|7058.8|7057|7053.8|336
1742414400000|2025-03-19 20:00:00|7059.3|7056.5|7057.9|7055.1|7062.6|7059.5|7056.3|7053.5|187
1742414700000|2025-03-19 20:05:00|7058.3|7055.5|7057.9|7055.1|7062.8|7059.5|7056.9|7053.1|285
1742415000000|2025-03-19 20:10:00|7058.6|7055.8|7058.9|7056.1|7060.9|7057.5|7057.9|7054.1|53
1742415300000|2025-03-19 20:15:00|7059.9|7056.8|7059.3|7055.5|7059.9|7056.8|7057.6|7054.1|25
1742415600000|2025-03-19 20:20:00|7058.3|7055.1|7058.3|7055.5|7059.3|7055.8|7057.6|7054.3|92
1742415900000|2025-03-19 20:25:00|7058.6|7055.8|7058.6|7055.8|7060.6|7057.1|7057.3|7053.8|106
1742416200000|2025-03-19 20:30:00|7058.3|7055.5|7059.6|7056.8|7059.6|7056.8|7056.3|7052.8|56
1742416500000|2025-03-19 20:35:00|7058.9|7055.8|7059.6|7056.8|7062.6|7059.1|7058.6|7055.4|144
1742416800000|2025-03-19 20:40:00|7060.2|7056.4|7058.6|7055.8|7060.6|7056.8|7057.6|7054.4|49
1742417100000|2025-03-19 20:45:00|7059.2|7054.8|7055.6|7051.8|7059.2|7055.8|7054.2|7050.8|90
1742417400000|2025-03-19 20:50:00|7054.9|7052.1|7060.6|7056.8|7060.9|7057.4|7054.2|7050.8|86
1742417700000|2025-03-19 20:55:00|7059.9|7057.1|7062.6|7058.8|7062.9|7059.8|7058.6|7055.8|157
1742418000000|2025-03-19 21:00:00|7061.9|7058.1|7062.6|7058.8|7064.4|7061.1|7061.9|7058.1|31
1742418600000|2025-03-19 21:10:00|7062.5|7058.7|7062.5|7058.7|7062.5|7058.7|7062.5|7058.7|0
1742418900000|2025-03-19 21:15:00|7061.9|7058.1|7055.9|7052.1|7061.9|7058.1|7052.5|7049.7|138
1742419200000|2025-03-19 21:20:00|7056.9|7053.1|7060.4|7056.6|7060.4|7057.1|7056.9|7053.1|41
1742419500000|2025-03-19 21:25:00|7060|7056.2|7060|7056.2|7060|7056.2|7060|7056.2|1
1742419800000|2025-03-19 21:30:00|||||||||2
1742420100000|2025-03-19 21:35:00|7060.2|7056.4|7060.2|7056.4|7060.2|7056.4|7060.2|7056.4|0
1742421000000|2025-03-19 21:50:00|7059.8|7056|7058.8|7055|7061.5|7056|7057.2|7052.4|7
1742421300000|2025-03-19 21:55:00|7058.2|7055.4|7058.2|7054.4|7058.2|7055.4|7056.8|7053|5
1742428800000|2025-03-20 00:00:00|7066|7062.2|7069|7066.2|7070.4|7067.6|7066|7060.4|72
1742429100000|2025-03-20 00:05:00|7069.4|7066.6|7066.4|7063.6|7071.4|7068.6|7066|7062.9|87
1742429400000|2025-03-20 00:10:00|7066|7063.2|7067.4|7063.6|7068.4|7064.9|7065.4|7062.2|83
1742429700000|2025-03-20 00:15:00|7066.4|7062.6|7064.4|7060.6|7066.4|7062.6|7063.4|7060.2|38
1742430000000|2025-03-20 00:20:00|7064.7|7061.6|7064.4|7061.6|7064.7|7061.6|7063.4|7059.6|11
1742430300000|2025-03-20 00:25:00|7063.7|7060.9|7065.3|7061.5|7065.4|7062.6|7061.7|7058.2|89
1742430600000|2025-03-20 00:30:00|7065|7062.2|7060.3|7057.5|7065.3|7062.2|7060.3|7057.2|88
1742430900000|2025-03-20 00:35:00|7060.7|7057.9|7063|7059.2|7063.3|7060.2|7060.7|7057.9|31
1742431200000|2025-03-20 00:40:00|7063.3|7059.5|7063.3|7060.5|7064|7060.5|7062.3|7059.2|28
1742431500000|2025-03-20 00:45:00|7064.3|7061|7063.3|7060.5|7065.3|7062.5|7063.3|7060.5|78
1742431800000|2025-03-20 00:50:00|7063|7060.2|7066.3|7062.5|7067.3|7064.5|7062.6|7059.8|45
1742432100000|2025-03-20 00:55:00|7066|7062.2|7068.3|7065.5|7068.3|7065.5|7064.3|7061.2|19
1742432400000|2025-03-20 01:00:00|7068|7064.5|7079|7075.2|7079.7|7076.5|7067|7063.2|355
1742432700000|2025-03-20 01:05:00|7078.6|7075.8|7078.3|7075.5|7083.3|7080.5|7078|7074.5|187
1742433000000|2025-03-20 01:10:00|7077.3|7074.5|7080.3|7077.5|7081.6|7078.5|7075.3|7072.2|71
1742433300000|2025-03-20 01:15:00|7081|7078.2|7086.3|7083.5|7086.3|7083.5|7078.3|7075.2|286
1742433600000|2025-03-20 01:20:00|7085.3|7082.5|7082|7079.2|7086|7082.5|7082|7079.2|58
1742433900000|2025-03-20 01:25:00|7082.3|7079.5|7078.6|7075.8|7084.3|7081.2|7077.9|7075.1|112
1742434200000|2025-03-20 01:30:00|7078.9|7076.1|7082.9|7080.1|7083.9|7080.8|7076.9|7074.1|490
1742434500000|2025-03-20 01:35:00|7082.6|7079.8|7083.6|7080.8|7084.6|7081.8|7080.9|7077.8|481
1742434800000|2025-03-20 01:40:00|7082.9|7079.8|7078.6|7075.8|7082.9|7080.1|7077.6|7074.8|119
1742435100000|2025-03-20 01:45:00|7078.9|7075.1|7081.9|7078.1|7081.9|7078.8|7077.6|7074.8|60
1742435400000|2025-03-20 01:50:00|7081.3|7078.5|7080.9|7077.1|7083.9|7080.8|7078.9|7075.1|67
1742435700000|2025-03-20 01:55:00|7080.6|7077.8|7075.3|7072.5|7081.9|7078.5|7075.3|7072.1|60
1742436000000|2025-03-20 02:00:00|7075.9|7073.1|7079.3|7076.5|7081.3|7077.8|7075.9|7073.1|38
1742436300000|2025-03-20 02:05:00|7078.9|7076.1|7086.2|7083.4|7087.2|7084.1|7078.9|7075.8|53
1742436600000|2025-03-20 02:10:00|7086.9|7083.1|7087.6|7084.8|7090.9|7088.1|7085.9|7083.1|101
1742436900000|2025-03-20 02:15:00|7088.6|7085.8|7084.9|7082.1|7088.6|7085.8|7083.9|7080.8|94
1742437200000|2025-03-20 02:20:00|7085.6|7081.8|7084.2|7081.4|7087.9|7084.4|7084.2|7081.1|14
1742437500000|2025-03-20 02:25:00|7083.9|7081.1|7085.5|7082.7|7087.2|7084.4|7083.6|7080.8|17
1742437800000|2025-03-20 02:30:00|7085.9|7083.1|7082.5|7079.7|7088|7085.1|7082.5|7079.1|39
1742438100000|2025-03-20 02:35:00|7083.2|7080.4|7077.2|7074.4|7083.2|7080.4|7076.9|7073.1|46
1742438400000|2025-03-20 02:40:00|7077.9|7074.1|7075.2|7072.4|7078.2|7075.4|7073.9|7070.1|39
1742438700000|2025-03-20 02:45:00|7075.9|7073.1|7075.9|7072.1|7076.2|7073.1|7074.2|7070.7|32
1742439000000|2025-03-20 02:50:00|7075.5|7072.7|7079.9|7076.1|7080.9|7077.1|7075.5|7072.7|49
1742439300000|2025-03-20 02:55:00|7079.5|7076.7|7079.5|7076.7|7080.9|7077.4|7078.5|7075.7|11
1742439600000|2025-03-20 03:00:00|7079.2|7076.4|7079.2|7076.4|7080.2|7077.1|7077.9|7075.1|25
1742439900000|2025-03-20 03:05:00|7078.5|7075.7|7083.8|7080|7084.5|7081|7076.9|7074|32
1742440200000|2025-03-20 03:10:00|7084.2|7081.4|7086.5|7083.7|7087.5|7084.4|7082.8|7080|93
1742440500000|2025-03-20 03:15:00|7085.5|7082.7|7087.2|7084.4|7091.2|7087.7|7085.5|7082.7|174
1742440800000|2025-03-20 03:20:00|7086.8|7084|7087.1|7083.3|7088.2|7084.7|7085.5|7082.4|41
1742441100000|2025-03-20 03:25:00|7086.8|7084|7088.1|7084.3|7089.5|7086.3|7086.8|7084|94
1742441400000|2025-03-20 03:30:00|7087.5|7084.7|7090.1|7086.3|7090.1|7087|7086.8|7084|27
1742441700000|2025-03-20 03:35:00|7089.8|7087|7088.5|7085.7|7090.1|7087|7088.1|7085.3|51
1742442000000|2025-03-20 03:40:00|7089.1|7085.3|7086.1|7082.3|7089.1|7085.7|7085.5|7082.3|7
1742442300000|2025-03-20 03:45:00|7087.1|7083.3|7086.5|7083.7|7087.8|7084.7|7084.5|7081.3|50
1742442600000|2025-03-20 03:50:00|7086.1|7082.3|7087.5|7084.7|7088.1|7085|7085.5|7082.3|328
1742442900000|2025-03-20 03:55:00|7088.5|7085.7|7090.1|7086.3|7090.3|7087|7086.8|7084|35
1742443200000|2025-03-20 04:00:00|7089.5|7086.7|7090.4|7087.6|7091.5|7088.7|7089.5|7086.3|92
1742443500000|2025-03-20 04:05:00|7090.1|7087.3|7089.8|7087|7091.1|7087.6|7089.6|7086.3|27
1742443800000|2025-03-20 04:10:00|7091.1|7087.3|7089.8|7087|7091.1|7087.6|7089.8|7087|9
1742444100000|2025-03-20 04:15:00|7090.1|7087.3|7090.7|7087.9|7091.1|7088|7089.8|7086.3|48
1742444400000|2025-03-20 04:20:00|7090.4|7087.6|7091.4|7088.6|7092.1|7089.3|7090.1|7087.3|35
1742444700000|2025-03-20 04:25:00|7091.1|7088.3|7090.1|7087.3|7092.1|7088.6|7089.7|7086.9|10
1742445000000|2025-03-20 04:30:00|7089.7|7086.3|7091.1|7087.3|7092.1|7088.6|7089.4|7086.3|48
1742445300000|2025-03-20 04:35:00|7090.4|7087.6|7090.1|7087.3|7091.1|7088.3|7089.7|7086.3|29
1742445600000|2025-03-20 04:40:00|7090.4|7087.6|7088.1|7085.3|7090.7|7087.9|7087.7|7084.9|28
1742445900000|2025-03-20 04:45:00|7089.1|7085.9|7091.4|7088.6|7092.1|7088.6|7088.7|7085.9|6
1742446200000|2025-03-20 04:50:00|7092.1|7088.3|7091.4|7087.6|7092.1|7088.6|7088.7|7085.9|100
1742446500000|2025-03-20 04:55:00|7090.4|7087.3|7090|7086.2|7091.1|7087.6|7088.4|7085.6|11
1742446800000|2025-03-20 05:00:00|7089.4|7086.6|7086|7083.2|7090|7086.6|7085.7|7082.6|94
1742447100000|2025-03-20 05:05:00|7087|7083.9|7087|7084.2|7088|7084.9|7086.7|7083.2|2
1742447400000|2025-03-20 05:10:00|7086.7|7083.9|7087|7084.2|7089|7085.9|7086.7|7083.9|12
1742447700000|2025-03-20 05:15:00|7087.4|7084.6|7088|7085.2|7088.4|7085.6|7086.4|7083.2|15
1742448000000|2025-03-20 05:20:00|7088.4|7085.6|7087.7|7084.9|7089|7085.9|7087.7|7084.2|9
1742448300000|2025-03-20 05:25:00|7088|7085.2|7088|7085.2|7088.4|7085.6|7086.4|7083.2|2
1742448600000|2025-03-20 05:30:00|7087.7|7084.9|7084|7081.2|7088|7084.9|7081.7|7078.9|141
1742448900000|2025-03-20 05:35:00|7084.7|7080.9|7085.4|7081.6|7087|7083.6|7084|7080.9|50
1742449200000|2025-03-20 05:40:00|7085|7082.2|7086.3|7083.5|7087.3|7084.5|7084.4|7081.6|120
1742449500000|2025-03-20 05:45:00|7086|7083.2|7086|7083.2|7086.3|7083.2|7083.7|7080.2|27
1742449800000|2025-03-20 05:50:00|7086.3|7082.5|7086|7083.2|7087.3|7084.2|7085.3|7081.5|81
1742450100000|2025-03-20 05:55:00|7085.6|7082.8|7083|7079.2|7086|7082.8|7082.3|7079.2|75
1742450400000|2025-03-20 06:00:00|7082.3|7079.5|7080|7077.2|7084.7|7081.5|7079|7076.2|80
1742450700000|2025-03-20 06:05:00|7080.3|7077.5|7083|7080.2|7084.3|7081.5|7080.3|7077.5|18
1742451000000|2025-03-20 06:10:00|7084|7081.2|7087.3|7084.5|7089|7085.8|7084|7080.9|56
1742451300000|2025-03-20 06:15:00|7087|7084.2|7094.3|7090.5|7094.3|7091.5|7087|7084.2|31
1742451600000|2025-03-20 06:20:00|7094|7091.2|7093.6|7090.8|7094.7|7091.5|7092.6|7089.2|100
1742451900000|2025-03-20 06:25:00|7094|7091.2|7093.3|7090.5|7094.3|7091.2|7092|7088.2|20
1742452200000|2025-03-20 06:30:00|7093|7090.2|7094.3|7091.5|7096|7092.5|7092.3|7089.2|94
1742452500000|2025-03-20 06:35:00|7095|7092.2|7091.9|7089.1|7095.3|7092.2|7090.3|7087.5|216
1742452800000|2025-03-20 06:40:00|7092.3|7088.5|7093.9|7091.1|7094.6|7091.5|7091.3|7088.1|84
1742453100000|2025-03-20 06:45:00|7094.9|7091.6|7093.9|7090.1|7094.9|7092.1|7093.3|7090.1|61
1742453400000|2025-03-20 06:50:00|7094.3|7091.1|7093.9|7090.1|7094.3|7091.5|7092.9|7090.1|47
1742453700000|2025-03-20 06:55:00|7093.6|7090.8|7093.3|7089.5|7094.3|7091.5|7091.3|7088.1|122
1742454000000|2025-03-20 07:00:00|7092.3|7088.8|7091.3|7088.5|7095.3|7092.1|7090.4|7087.1|173
1742454300000|2025-03-20 07:05:00|7090.9|7087.1|7086.9|7084.1|7090.9|7087.5|7084.6|7080.8|347
1742454600000|2025-03-20 07:10:00|7087.3|7084.5|7085.3|7082.5|7089.3|7085.8|7085.3|7082.5|155
1742454900000|2025-03-20 07:15:00|7085.9|7083.1|7073.9|7071.1|7086.6|7083.5|7073.9|7071.1|889
1742455200000|2025-03-20 07:20:00|7074.6|7071.8|7073.9|7070.1|7074.9|7072.1|7069.9|7066.8|205
1742455500000|2025-03-20 07:25:00|7073.6|7069.8|7072.9|7070.1|7074.9|7071.1|7070.9|7068.1|225
1742455800000|2025-03-20 07:30:00|7073.2|7070.4|7075.6|7072.8|7075.6|7072.8|7070.9|7067.8|181
1742456100000|2025-03-20 07:35:00|7075.9|7073.1|7076.2|7073.4|7076.9|7074.1|7074.9|7071.8|287
1742456400000|2025-03-20 07:40:00|7076.6|7073.8|7081.9|7079.1|7081.9|7079.1|7076.6|7073.8|545
1742456700000|2025-03-20 07:45:00|7082.2|7079.4|7085.5|7082.7|7085.5|7082.7|7079.7|7076.4|1006
1742457000000|2025-03-20 07:50:00|7085.9|7082.1|7093.2|7089.4|7093.5|7090.7|7083.2|7080.1|841
1742457300000|2025-03-20 07:55:00|7093.5|7090.4|7090.9|7088.1|7095.9|7092.7|7088.2|7085.1|897
1742457600000|2025-03-20 08:00:00|7091.2|7088.4|7093.2|7090.4|7097.2|7094.4|7090.2|7087.4|1109
1742457900000|2025-03-20 08:05:00|7093.9|7091.1|7102.2|7099.4|7102.2|7099.4|7093.2|7090.1|780
1742458200000|2025-03-20 08:10:00|7100.9|7098.1|7107.5|7104.7|7107.8|7104.7|7100.9|7097.4|432
1742458500000|2025-03-20 08:15:00|7107.8|7104|7103.2|7100.4|7108.2|7105.4|7103.2|7100|529
1742458800000|2025-03-20 08:20:00|7103.8|7100|7103.5|7100.7|7109.2|7106.4|7101.2|7097.7|1466
1742459100000|2025-03-20 08:25:00|7104.2|7101.4|7097.5|7094.7|7104.8|7101.4|7094.5|7091.7|4026
1742459400000|2025-03-20 08:30:00|7097.8|7095|7103.5|7100.7|7105.8|7102.7|7094.5|7091.7|1720
1742459700000|2025-03-20 08:35:00|7103.8|7101|7108.8|7106|7110.1|7106.7|7102.5|7099.7|2220
1742460000000|2025-03-20 08:40:00|7108.5|7105.7|7103.2|7100.4|7109.5|7106.7|7103.2|7099.9|1064
1742460300000|2025-03-20 08:45:00|7103.5|7100.7|7095.2|7092.4|7103.8|7100.7|7090.5|7087.7|922
1742460600000|2025-03-20 08:50:00|7095.8|7092|7097.1|7094.3|7098.8|7095.7|7093.2|7090|162
1742460900000|2025-03-20 08:55:00|7096.8|7094|7095.5|7092.7|7097.8|7095|7094.8|7092|116
1742461200000|2025-03-20 09:00:00|7096.8|7093|7100.1|7096.3|7102.8|7099.3|7093.5|7090.7|480
1742461500000|2025-03-20 09:05:00|7099.5|7096.7|7092.1|7089.3|7101.1|7097.3|7091.1|7088|1050
1742461800000|2025-03-20 09:10:00|7093.1|7090.3|7095.8|7093|7097.8|7094.7|7091.1|7088|302
1742462100000|2025-03-20 09:15:00|7096.1|7093.3|7097.8|7095|7098.1|7095|7094.1|7091|549
1742462400000|2025-03-20 09:20:00|7098.1|7095.3|7087.2|7083.4|7098.8|7096|7080.5|7077.4|4268
1742462700000|2025-03-20 09:25:00|7086.8|7084|7081.2|7078.4|7088.2|7085.4|7081.2|7078.4|813
1742463000000|2025-03-20 09:30:00|7081.5|7078.7|7066.1|7062.3|7083.5|7080.7|7063.5|7060.7|2590
1742463300000|2025-03-20 09:35:00|7065.8|7063|7071.8|7069|7073.1|7069.7|7060.5|7057.7|1109
1742463600000|2025-03-20 09:40:00|7072.1|7068.3|7080.5|7076.7|7081.5|7078.7|7071.5|7068.3|1402
1742463900000|2025-03-20 09:45:00|7080.1|7076.3|7071.5|7068.7|7081.1|7078.3|7071.5|7068.3|501
1742464200000|2025-03-20 09:50:00|7072.1|7068.3|7071.5|7068.7|7075.1|7072.3|7070.5|7067.3|566
1742464500000|2025-03-20 09:55:00|7071.8|7069|7064.8|7062|7075.5|7072.7|7060.3|7057|1746
1742464800000|2025-03-20 10:00:00|7065.2|7061.4|7060.8|7057|7065.2|7061.4|7055.8|7052.7|1938
1742465100000|2025-03-20 10:05:00|7060.2|7057.4|7056.8|7053|7068.5|7065.3|7055.1|7052.3|1713
1742465400000|2025-03-20 10:10:00|7056.1|7053.3|7056.8|7054|7058.1|7055.3|7053.1|7050|399
1742465700000|2025-03-20 10:15:00|7057.1|7053.3|7046.8|7044|7057.1|7054|7046.8|7044|792
1742466000000|2025-03-20 10:20:00|7046.4|7043.6|7048.4|7045.6|7048.8|7045.6|7043.8|7040.6|740
1742466300000|2025-03-20 10:25:00|7048.8|7045|7044.4|7041.6|7050.4|7047.6|7043.8|7041|881
1742466600000|2025-03-20 10:30:00|7044.8|7041|7041.4|7038.6|7046.8|7043.6|7037.4|7034.3|525
1742466900000|2025-03-20 10:35:00|7041.8|7038|7040.1|7037.3|7041.8|7038.6|7038.1|7035|367
1742467200000|2025-03-20 10:40:00|7040.8|7037|7046.1|7043.3|7046.8|7044|7039.8|7036|554
1742467500000|2025-03-20 10:45:00|7045.8|7042|7047.8|7044|7048.8|7045.6|7044.1|7041|307
1742467800000|2025-03-20 10:50:00|7047.4|7044.6|7054.4|7051.6|7056.8|7053.6|7046.4|7043|549
1742468100000|2025-03-20 10:55:00|7055.4|7052.6|7052.4|7049.6|7057.1|7054|7052.4|7049.6|570
1742468400000|2025-03-20 11:00:00|7052.8|7050|7055.4|7052.6|7059.8|7056.3|7051.4|7048.6|297
1742468700000|2025-03-20 11:05:00|7054.7|7051.9|7053.7|7050.9|7056.1|7053.3|7051.1|7047.9|527
1742469000000|2025-03-20 11:10:00|7053.4|7050.6|7054.4|7051.6|7056.7|7053.6|7052.4|7049.6|555
1742469300000|2025-03-20 11:15:00|7054.7|7051.9|7053.4|7050.6|7055.7|7052.6|7052.4|7049.6|206
1742469600000|2025-03-20 11:20:00|7053.7|7050.9|7060|7057.2|7061.4|7058.6|7053.7|7050.6|922
1742469900000|2025-03-20 11:25:00|7060.7|7056.9|7063.4|7060.6|7064.4|7061.2|7056.4|7053.2|558
1742470200000|2025-03-20 11:30:00|7063.1|7060.3|7062.1|7059.3|7065|7061.9|7058.7|7055.9|269
1742470500000|2025-03-20 11:35:00|7061.4|7058.6|7070.7|7067.9|7072.7|7069.9|7061.4|7058.6|1669
1742470800000|2025-03-20 11:40:00|7071.7|7068.9|7068|7065.2|7071.7|7068.9|7066.3|7062.9|231
1742471100000|2025-03-20 11:45:00|7067.7|7064.9|7075.7|7071.9|7075.7|7071.9|7065.7|7062.9|309
1742471400000|2025-03-20 11:50:00|7074.7|7070.9|7076.7|7073.9|7079|7075.9|7073.7|7070.9|605
1742471700000|2025-03-20 11:55:00|7077|7073.2|7079.7|7076.9|7080|7077.2|7075.7|7072.9|398
1742472000000|2025-03-20 12:00:00|7079.3|7076.5|7076.6|7073.8|7080.7|7077.2|7072.7|7069.9|415
1742472300000|2025-03-20 12:05:00|7076.3|7073.5|7076|7072.2|7077.6|7074.5|7071.3|7068.2|230
1742472600000|2025-03-20 12:10:00|7075.3|7072.5|7073|7069.2|7077|7073.5|7070.3|7067.2|194
1742472900000|2025-03-20 12:15:00|7073.3|7070.2|7077|7073.2|7078|7074.5|7071.3|7068.2|476
1742473200000|2025-03-20 12:20:00|7077.3|7073.5|7060.3|7057.5|7077.3|7074.2|7058.7|7055.9|1205
1742473500000|2025-03-20 12:25:00|7060.7|7057.9|7061.3|7057.5|7062.7|7059.5|7058.7|7055.9|438
1742473800000|2025-03-20 12:30:00|7061.7|7057.9|7061.7|7057.9|7065|7062.2|7056.3|7052.9|975
1742474100000|2025-03-20 12:35:00|7061.3|7058.5|7055.7|7051.9|7061.7|7058.5|7054|7050.9|531
1742474400000|2025-03-20 12:40:00|7055.3|7052.5|7057.3|7053.5|7057.7|7053.9|7053.3|7049.9|350
1742474700000|2025-03-20 12:45:00|7056.7|7053.9|7058|7054.2|7059.3|7056.2|7054.6|7051.2|2372
1742475000000|2025-03-20 12:50:00|7057.6|7054.8|7057.3|7054.5|7060.9|7058.1|7054.6|7051.1|456
1742475300000|2025-03-20 12:55:00|7056.9|7054.1|7055.6|7052.8|7065.3|7062.5|7055.3|7052.1|275
1742475600000|2025-03-20 13:00:00|7055.9|7053.1|7053.9|7050.1|7058.6|7055.1|7047.3|7044.1|1391
1742475900000|2025-03-20 13:05:00|7054.9|7051.1|7045.6|7041.8|7057.3|7054.5|7041.3|7038.5|2265
1742476200000|2025-03-20 13:10:00|7044.3|7041.5|7045|7042.2|7049.6|7046.5|7042.3|7039.1|978
1742476500000|2025-03-20 13:15:00|7044.3|7041.5|7050.6|7047.8|7055.6|7052.5|7044.3|7041.5|1592
1742476800000|2025-03-20 13:20:00|7050.3|7047.5|7051.6|7047.8|7051.6|7048.2|7046.3|7043.1|372
1742477100000|2025-03-20 13:25:00|7051.3|7048.5|7042.6|7038.8|7053.6|7050.2|7041.6|7038.5|1163
1742477400000|2025-03-20 13:30:00|7042.3|7039.5|7026|7023.2|7043.6|7040.5|7025.3|7021.8|2800
1742477700000|2025-03-20 13:35:00|7025.3|7022.5|7031.2|7028.4|7034.6|7031.8|7024.6|7021.8|923
1742478000000|2025-03-20 13:40:00|7031.6|7028.8|7034.2|7031.4|7039.6|7036.4|7031.2|7027.8|765
1742478300000|2025-03-20 13:45:00|7034.6|7030.8|7032.6|7029.8|7039.2|7035.8|7028.9|7025.8|637
1742478600000|2025-03-20 13:50:00|7032.2|7029.4|7045.6|7042.8|7046.9|7043.4|7031.6|7028.8|1403
1742478900000|2025-03-20 13:55:00|7046.2|7042.4|7048.6|7044.8|7053.6|7050.4|7044.9|7041.4|565
1742479200000|2025-03-20 14:00:00|7047.2|7044.4|7071.2|7067.4|7074.2|7071.1|7046.1|7042.8|1878
1742479500000|2025-03-20 14:05:00|7070.9|7067.1|7095.2|7092.4|7095.2|7092.4|7070.9|7067.1|3021
1742479800000|2025-03-20 14:10:00|7094.5|7091.7|7119.5|7115.7|7134.5|7131|7090.2|7087.4|6817
1742480100000|2025-03-20 14:15:00|7118.8|7116|7125|7121.2|7127.8|7125|7107.1|7104.3|5388
1742480400000|2025-03-20 14:20:00|7124.8|7121|7109.5|7105.7|7124.8|7121|7105.5|7102.7|1963
1742480700000|2025-03-20 14:25:00|7108.1|7105.3|7114.8|7112|7115.1|7112|7100.8|7098|3453
1742481000000|2025-03-20 14:30:00|7115.1|7112.3|7123.1|7120.3|7124.4|7121.6|7109.1|7105.3|1881
1742481300000|2025-03-20 14:35:00|7123.4|7120.6|7138.7|7134.9|7140|7136.2|7120.4|7117|10998
1742481600000|2025-03-20 14:40:00|7139|7135.2|7144.3|7141.5|7149|7146.2|7135|7131.9|6116
1742481900000|2025-03-20 14:45:00|7143.9|7140.1|7149|7146.2|7150|7146.2|7138.3|7135.1|2476
1742482200000|2025-03-20 14:50:00|7148|7145.2|7138|7135.2|7148|7145.2|7137.7|7134.5|2502
1742482500000|2025-03-20 14:55:00|7138.3|7135.5|7144.3|7140.5|7146.7|7143.9|7136.7|7133.9|1167
1742482800000|2025-03-20 15:00:00|7144|7141.2|7156.3|7153.5|7157|7154.2|7140|7136.5|2096
1742483100000|2025-03-20 15:05:00|7156.6|7153.8|7158.6|7154.8|7160|7157.2|7150|7146.8|1686
1742483400000|2025-03-20 15:10:00|7158|7155.2|7158.9|7156.1|7167|7162.5|7143.3|7139.5|8623
1742483700000|2025-03-20 15:15:00|7159.3|7156.5|7159.9|7156.1|7162.9|7159.5|7155.3|7152.5|2393
1742484000000|2025-03-20 15:20:00|7159.6|7156.8|7168.6|7165.8|7170.3|7167.5|7159.3|7156.1|3260
1742484300000|2025-03-20 15:25:00|7168.3|7165.5|7173.5|7170.7|7173.9|7171.1|7168.3|7165.1|2606
1742484600000|2025-03-20 15:30:00|7173.9|7170.1|7170.5|7167.7|7173.9|7171.1|7165.2|7162.1|2521
1742484900000|2025-03-20 15:35:00|7170.9|7168.1|7171.2|7168.4|7171.9|7168.7|7160.9|7158.1|6050
1742485200000|2025-03-20 15:40:00|7171.5|7168.7|7172.5|7169.7|7176.2|7173.4|7170.1|7167.3|3823
1742485500000|2025-03-20 15:45:00|7171.8|7169|7170.8|7168|7174.5|7171.7|7168.5|7165.4|1573
1742485800000|2025-03-20 15:50:00|7171.5|7168.7|7164.8|7162|7171.5|7168.7|7158.8|7156|3885
1742486100000|2025-03-20 15:55:00|7163.8|7160|7153.9|7151.1|7164.2|7161|7148.6|7145.4|6175
1742486400000|2025-03-20 16:00:00|7154.6|7150.8|7158.2|7155.4|7160.2|7157.4|7149.2|7145.8|2227
1742486700000|2025-03-20 16:05:00|7158.9|7155.1|7149.6|7145.8|7158.9|7155.4|7148.2|7145.4|1487
1742487000000|2025-03-20 16:10:00|7149.2|7146.4|7148.2|7145.4|7151.2|7148.4|7144.5|7141.4|1888
1742487300000|2025-03-20 16:15:00|7147.9|7145.1|7150.2|7146.4|7153.2|7150.4|7146.2|7143.4|1688
1742487600000|2025-03-20 16:20:00|7150.5|7147.4|7151.2|7148.4|7153.5|7150.4|7146.2|7143|955
1742487900000|2025-03-20 16:25:00|7151.5|7147.7|7147.5|7144.7|7154.8|7151.7|7146.5|7143.7|2538
1742488200000|2025-03-20 16:30:00|7148.2|7145.4|7147.5|7144.7|7149.5|7146.7|7143.8|7141|1543
1742488500000|2025-03-20 16:35:00|7147.2|7144.4|7150.5|7147.7|7157.2|7154.4|7147.2|7144.4|1246
1742488800000|2025-03-20 16:40:00|7150.9|7147.1|7153.2|7150.4|7154.5|7151.4|7149.9|7146.7|530
1742489100000|2025-03-20 16:45:00|7153.5|7150.7|7157.2|7154.4|7160.2|7157.4|7153.2|7149.7|851
1742489400000|2025-03-20 16:50:00|7156.9|7154.1|7163.1|7160.3|7163.8|7160.6|7155.8|7152.7|651
1742489700000|2025-03-20 16:55:00|7163.8|7160|7158.1|7155.3|7164.8|7161.3|7157.4|7154.6|834
1742490000000|2025-03-20 17:00:00|7158.5|7154.7|7163.4|7160.6|7164.1|7161.3|7156.1|7153|744
1742490300000|2025-03-20 17:05:00|7164.1|7161.3|7159.4|7156.6|7165.8|7162.3|7155.1|7152.3|768
1742490600000|2025-03-20 17:10:00|7159.1|7156.3|7163.1|7160.3|7164.8|7161.3|7159.1|7156|377
1742490900000|2025-03-20 17:15:00|7163.8|7160|7165.1|7161.3|7167.1|7164.3|7162.8|7159|474
1742491200000|2025-03-20 17:20:00|7164.1|7161.7|7163.5|7159.7|7167.5|7164|7162.8|7159.7|1484
1742491500000|2025-03-20 17:25:00|7162.8|7160|7154.8|7152|7163.5|7160.7|7150.8|7148|1751
1742491800000|2025-03-20 17:30:00|7156.2|7152.4|7155.8|7153|7157.8|7155|7152.8|7150|945
1742492100000|2025-03-20 17:35:00|7156.8|7154|7159.8|7157|7161.8|7159|7156.8|7154|1238
1742492400000|2025-03-20 17:40:00|7159.1|7156.3|7156.1|7153.3|7161.8|7158|7154.8|7151.6|853
1742492700000|2025-03-20 17:45:00|7156.8|7154|7159.1|7156.3|7159.8|7157|7155.1|7152.3|541
1742493000000|2025-03-20 17:50:00|7158.8|7156|7161.7|7157.9|7166.1|7163.3|7155.8|7152.6|1204
1742493300000|2025-03-20 17:55:00|7161.4|7158.6|7162.4|7159.6|7164.4|7161.6|7159.4|7156.2|1489
1742493600000|2025-03-20 18:00:00|7162.7|7158.9|7158.7|7155.9|7162.7|7159.6|7157.1|7154.2|1488
1742493900000|2025-03-20 18:05:00|7158.1|7154.9|7159.4|7156.6|7160|7157.2|7155.7|7152.9|792
1742494200000|2025-03-20 18:10:00|7160|7156.2|7166.4|7163.6|7167.4|7164.2|7159.4|7156.2|1073
1742494500000|2025-03-20 18:15:00|7166|7163.2|7160|7156.2|7166.4|7163.6|7157.3|7154.2|915
1742494800000|2025-03-20 18:20:00|7159.3|7156.5|7161|7157.2|7161|7157.5|7156.3|7153.2|884
1742495100000|2025-03-20 18:25:00|7161.3|7157.5|7164.6|7161.8|7167|7163.8|7157.3|7154.2|5292
1742495400000|2025-03-20 18:30:00|7165|7161.2|7164.3|7161.5|7166|7162.5|7158.3|7154.9|1510
1742495700000|2025-03-20 18:35:00|7165|7161.2|7169.6|7166.8|7171|7168.2|7163.6|7160.5|697
1742496000000|2025-03-20 18:40:00|7169|7166.2|7167|7164.2|7169.3|7166.2|7166|7163.2|233
1742496300000|2025-03-20 18:45:00|7167.3|7164.5|7168|7164.2|7168.3|7165.5|7166.6|7163.2|222
1742496600000|2025-03-20 18:50:00|7167.3|7164.5|7170.6|7167.8|7172|7169.2|7167.3|7164.2|1539
1742496900000|2025-03-20 18:55:00|7171.3|7167.5|7175.2|7171.4|7175.6|7172.8|7170.6|7166.8|700
1742497200000|2025-03-20 19:00:00|7174.9|7172.1|7177.6|7174.8|7179.2|7175.8|7174.9|7171.8|625
1742497500000|2025-03-20 19:05:00|7177.2|7174.4|7178.9|7176.1|7180.6|7177.4|7176.9|7174.1|498
1742497800000|2025-03-20 19:10:00|7179.2|7175.4|7177.6|7174.8|7179.2|7175.8|7175.9|7172.4|191
1742498100000|2025-03-20 19:15:00|7177.2|7174.4|7178.9|7176.1|7179.2|7176.1|7176.9|7174.1|179
1742498400000|2025-03-20 19:20:00|7179.2|7175.4|7178.6|7175.8|7179.2|7176.1|7176.9|7174.1|128
1742498700000|2025-03-20 19:25:00|7179.2|7175.4|7174.6|7171.8|7179.2|7176.1|7174.6|7171.4|309
1742499000000|2025-03-20 19:30:00|7175.2|7171.4|7176.9|7174.1|7177.2|7174.4|7174.6|7171.4|249
1742499300000|2025-03-20 19:35:00|7177.2|7174.4|7176.2|7172.4|7179.2|7176|7175.6|7172.4|174
1742499600000|2025-03-20 19:40:00|7175.6|7172.8|7177.5|7174.7|7178.2|7174.7|7175.5|7172.4|1389
1742499900000|2025-03-20 19:45:00|7177.2|7174.4|7180.2|7176.4|7181.5|7178.7|7177.2|7173.7|817
1742500200000|2025-03-20 19:50:00|7179.5|7176.7|7181.2|7177.4|7182.8|7180|7177.8|7174.4|425
1742500500000|2025-03-20 19:55:00|7180.8|7178|7179.8|7177|7181.8|7178.4|7178.2|7175.4|220
1742500800000|2025-03-20 20:00:00|7179.5|7176.7|7183.5|7179.7|7184.5|7181|7179.5|7176.7|1172
1742501100000|2025-03-20 20:05:00|7182.8|7180|7182.8|7180|7183.5|7180|7181.8|7178.4|50
1742501400000|2025-03-20 20:10:00|7183.2|7180.4|7180.8|7178|7183.5|7180.4|7180.8|7177.7|39
1742501700000|2025-03-20 20:15:00|7181.4|7177.6|7182.8|7180|7183.8|7180.6|7180.8|7177.6|88
1742502000000|2025-03-20 20:20:00|7183.1|7180.3|7183.8|7181|7184.1|7181|7182.8|7180|146
1742502300000|2025-03-20 20:25:00|7183.1|7180.3|7182.1|7178.3|7184.8|7181.3|7181.5|7178.3|81
1742502600000|2025-03-20 20:30:00|7181.5|7178.7|7184.8|7182|7185.1|7182|7181.1|7178|670
1742502900000|2025-03-20 20:35:00|7184.4|7181.6|7185.8|7183|7185.8|7183|7184.3|7181|134
1742503200000|2025-03-20 20:40:00|7186.4|7182.6|7188.8|7186|7189.4|7186.6|7186.1|7182.6|126
1742503500000|2025-03-20 20:45:00|7189.1|7185.3|7191.4|7188.6|7192.4|7189|7187.8|7184.6|496
1742503800000|2025-03-20 20:50:00|7191.1|7188.3|7191|7188.2|7192.6|7189.3|7190.1|7186.9|256
1742504100000|2025-03-20 20:55:00|7191.4|7187.6|7191.4|7188.6|7193.1|7190|7190|7187.2|84
1742504400000|2025-03-20 21:00:00|7191.7|7187.9|7191.9|7188.1|7191.9|7188.1|7191.4|7187.6|22
1742504700000|2025-03-20 21:05:00|7191.7|7187.9|7190.1|7187.3|7191.7|7187.9|7190.1|7187.3|10
1742505000000|2025-03-20 21:10:00|7191.4|7188.6|7191.4|7188.6|7191.7|7188.6|7191.4|7187.9|18
1742505300000|2025-03-20 21:15:00|7191.7|7187.9|7193|7190.2|7193|7190.2|7191.4|7187.9|105
1742505600000|2025-03-20 21:20:00|||||||||12
1742505900000|2025-03-20 21:25:00|7192.7|7189.9|7192.1|7188.3|7192.7|7189.9|7192.1|7188.3|14
1742506200000|2025-03-20 21:30:00|7191.6|7187.8|7191.7|7187.9|7191.7|7187.9|7191.6|7187.8|1
1742506800000|2025-03-20 21:40:00|7191.4|7187.6|7190.8|7187|7191.4|7187.6|7190.3|7186.5|6
1742507100000|2025-03-20 21:45:00|7190.3|7186.5|7190.3|7186.5|7190.8|7187|7190.3|7186.5|14
1742507400000|2025-03-20 21:50:00|7191.7|7187.9|7190.8|7187|7192|7188.9|7190.8|7187|28
1742507700000|2025-03-20 21:55:00|7193.3|7185.5|7193.3|7185.5|7193.3|7187.4|7190.8|7185.2|4
1742515200000|2025-03-21 00:00:00|7202.8|7195|7201.8|7199|7207.2|7204|7198.2|7191.4|621
1742515500000|2025-03-21 00:05:00|7202.5|7198.7|7201.8|7199|7202.5|7199|7199.2|7196|105
1742515800000|2025-03-21 00:10:00|7201.2|7198|7202.2|7198.4|7202.2|7199|7196.8|7193.4|64
1742516100000|2025-03-21 00:15:00|7201.9|7198.1|7199.2|7196.4|7201.9|7198.1|7197.5|7194.4|51
1742516400000|2025-03-21 00:20:00|7199.5|7196.7|7201.8|7199|7203.1|7200.3|7199.1|7196.1|149
1742516700000|2025-03-21 00:25:00|7202.1|7199.3|7202.8|7200|7204.1|7201|7201.8|7198.3|90
1742517000000|2025-03-21 00:30:00|7203.8|7201|7208.8|7206|7210.8|7208|7203.8|7201|204
1742517300000|2025-03-21 00:35:00|7209.8|7206.3|7209.1|7205.3|7214.5|7211.2|7208.5|7205.3|340
1742517600000|2025-03-21 00:40:00|7208.8|7206|7208.8|7206|7210.8|7207.3|7208.8|7205.3|70
1742517900000|2025-03-21 00:45:00|7209.1|7205.3|7208.8|7206|7209.1|7206|7208.5|7205.3|22
1742518200000|2025-03-21 00:50:00|7209.1|7205.3|7207.1|7203.3|7209.1|7206|7206.1|7203.3|121
1742518500000|2025-03-21 00:55:00|7208.8|7206|7203.7|7200.9|7211.8|7208.7|7203.7|7200.9|137
1742518800000|2025-03-21 01:00:00|7203.5|7200.7|7195.4|7191.6|7209.5|7206.3|7194.7|7191.6|371
1742519100000|2025-03-21 01:05:00|7195.7|7191.9|7203.7|7200.9|7204.1|7200.9|7194.7|7191.6|159
1742519400000|2025-03-21 01:10:00|7204.1|7201.3|7209.7|7205.9|7212.1|7209.3|7203.7|7200.3|478
1742519700000|2025-03-21 01:15:00|7210.7|7206.9|7209.1|7205.3|7211.1|7207.6|7207.7|7204.6|64
1742520000000|2025-03-21 01:20:00|7208.7|7205.9|7204.7|7201.9|7209.1|7205.9|7204.7|7201.3|78
1742520300000|2025-03-21 01:25:00|7205.1|7202.3|7200.1|7196.3|7206.1|7202.3|7199.4|7196.3|45
1742520600000|2025-03-21 01:30:00|7199.7|7196.9|7199.4|7196.6|7202.1|7198.9|7199.4|7196|182
1742520900000|2025-03-21 01:35:00|7199.8|7196|7198.7|7195.9|7203.4|7200|7198.4|7195.3|102
1742521200000|2025-03-21 01:40:00|7199.1|7195.3|7199.4|7196.6|7200|7196.6|7198.4|7195.2|63
1742521500000|2025-03-21 01:45:00|7198.7|7195.9|7195.4|7192.6|7200|7196.9|7193.7|7190.2|36
1742521800000|2025-03-21 01:50:00|7196|7192.2|7195.7|7191.9|7198|7194.9|7194.4|7191.6|99
1742522100000|2025-03-21 01:55:00|7195.4|7192.6|7192.7|7189.9|7195.7|7192.6|7189.7|7186.6|34
1742522400000|2025-03-21 02:00:00|7192.4|7189.6|7184.7|7181.9|7193.7|7190.9|7182.1|7179.3|826
1742522700000|2025-03-21 02:05:00|7184.4|7181.6|7188.7|7184.9|7188.7|7185.6|7184.1|7180.9|45
1742523000000|2025-03-21 02:10:00|7188.1|7185.3|7185.7|7182.9|7188.7|7185.3|7185.4|7182.2|52
1742523300000|2025-03-21 02:15:00|7185.4|7182.6|7186.1|7183.3|7186.7|7183.6|7185.4|7182.2|120
1742523600000|2025-03-21 02:20:00|7185.7|7181.9|7184.7|7180.9|7185.7|7182.3|7182.4|7178.9|13
1742523900000|2025-03-21 02:25:00|7185.1|7182.3|7184.7|7181.9|7185.7|7182.3|7183.4|7179.6|66
1742524200000|2025-03-21 02:30:00|7184.3|7181.5|7185.7|7181.9|7187.7|7184.3|7183.3|7180.5|70
1742524500000|2025-03-21 02:35:00|7185.3|7182.5|7183.1|7180.3|7186.7|7183.5|7181.7|7178.9|219
1742524800000|2025-03-21 02:40:00|7182.3|7179.5|7191|7188.2|7191.7|7188.2|7182.3|7179.5|247
1742525100000|2025-03-21 02:45:00|7191.7|7187.9|7189.7|7185.9|7193.7|7190.5|7189|7185.9|72
1742525400000|2025-03-21 02:50:00|7189|7186.2|7188|7185.2|7190.7|7187.5|7187.7|7184.9|73
1742525700000|2025-03-21 02:55:00|7188.7|7184.9|7187.3|7184.5|7189.7|7186.2|7187.3|7183.9|48
1742526000000|2025-03-21 03:00:00|7188|7185.2|7186.3|7183.5|7189.3|7186.5|7185.6|7182.8|622
1742526300000|2025-03-21 03:05:00|7187.3|7184.1|7187.7|7183.9|7189.3|7186.5|7186.3|7183.1|54
1742526600000|2025-03-21 03:10:00|7187.3|7183.5|7186|7183.2|7187.7|7184.5|7185.3|7182.5|106
1742526900000|2025-03-21 03:15:00|7185.7|7182.9|7188|7185.2|7190|7186.8|7185.7|7182.8|52
1742527200000|2025-03-21 03:20:00|7187|7184.2|7190.3|7187.5|7190.6|7187.5|7186|7182.8|83
1742527500000|2025-03-21 03:25:00|7190.9|7187.1|7192.3|7189.5|7193.6|7190.8|7190.3|7187.1|33
1742527800000|2025-03-21 03:30:00|7191.6|7188.8|7192.9|7189.1|7192.9|7189.5|7191.3|7188.1|45
1742528100000|2025-03-21 03:35:00|7192.3|7189.5|7193.9|7191.1|7195.9|7192.1|7191.6|7188.5|15
1742528400000|2025-03-21 03:40:00|7193.5|7190.7|7193.9|7191.1|7194.9|7191.7|7193.3|7190.5|866
1742528700000|2025-03-21 03:45:00|7193.5|7190.7|7195.9|7193.1|7196.9|7193.5|7193.3|7190.1|114
1742529000000|2025-03-21 03:50:00|7195.5|7192.7|7196.5|7193.7|7196.9|7193.7|7195.5|7192.1|137
1742529300000|2025-03-21 03:55:00|7195.5|7192.7|7194.5|7191.7|7196.5|7193.7|7194.2|7190.7|116
1742529600000|2025-03-21 04:00:00|7195.5|7192.7|7194.9|7191.1|7195.9|7192.7|7193.5|7190.7|8
1742529900000|2025-03-21 04:05:00|7194.5|7191.7|7191.5|7188.7|7194.9|7191.7|7191.5|7188.7|8
1742530200000|2025-03-21 04:10:00|7191.9|7188.1|7191.5|7188.7|7191.9|7188.7|7189.5|7186.7|79
1742530500000|2025-03-21 04:15:00|7189.5|7186.7|7188.2|7185.4|7189.9|7186.7|7186.5|7183.7|440
1742530800000|2025-03-21 04:20:00|7188.6|7184.8|7187.2|7183.4|7188.6|7184.8|7186.9|7183.4|25
1742531100000|2025-03-21 04:25:00|7186.9|7184.1|7185.8|7182|7187.2|7184.4|7185.2|7182|40
1742531400000|2025-03-21 04:30:00|7185.2|7182.4|7184.6|7180.8|7186.2|7182.4|7183.2|7179.8|69
1742531700000|2025-03-21 04:35:00|7183.9|7181.1|7183.6|7179.8|7184.4|7181.1|7182.9|7179.8|35
1742532000000|2025-03-21 04:40:00|7183.5|7179.7|7181.9|7179.1|7183.5|7180.1|7181.2|7178.4|35
1742532300000|2025-03-21 04:45:00|7182.2|7179.4|7181.9|7179.1|7183.5|7180.1|7181.9|7178.7|27
1742532600000|2025-03-21 04:50:00|7181.5|7178.7|7181.5|7177.7|7182.5|7179.1|7179.5|7175.7|121
1742532900000|2025-03-21 04:55:00|7181.9|7178.1|7180.5|7177.7|7182.2|7178.7|7179.9|7176.7|62
1742533200000|2025-03-21 05:00:00|7180.9|7178.1|7179.9|7177.1|7181.9|7179.1|7178.9|7175.7|70
1742533500000|2025-03-21 05:05:00|7179.5|7175.7|7175.9|7173.1|7179.9|7176.1|7175.4|7172.1|68
1742533800000|2025-03-21 05:10:00|7176.5|7172.7|7178.9|7175.1|7178.9|7176.1|7175.9|7172.7|39
1742534100000|2025-03-21 05:15:00|7178.5|7174.7|7179.9|7177.1|7181.5|7178.1|7178.5|7174.7|42
1742534400000|2025-03-21 05:20:00|7179.5|7176.1|7180.9|7178.1|7181.5|7178.1|7178.9|7175.7|68
1742534700000|2025-03-21 05:25:00|7180.1|7177.3|7179.1|7176.3|7181.5|7178.6|7179.1|7176.3|450
1742535000000|2025-03-21 05:30:00|7179.8|7176|7186.1|7183.3|7186.1|7183.3|7177.1|7174.3|583
1742535300000|2025-03-21 05:35:00|7186.8|7184|7184.5|7180.7|7188.5|7185.3|7184.1|7180.7|66
1742535600000|2025-03-21 05:40:00|7184.1|7181.3|7182.4|7179.6|7184.8|7181.3|7182.1|7179|205
1742535900000|2025-03-21 05:45:00|7182.1|7179.3|7183.4|7180.6|7185.8|7182.6|7182.1|7179|221
1742536200000|2025-03-21 05:50:00|7184.4|7181.6|7187.7|7183.9|7187.7|7184.9|7183.4|7179.9|126
1742536500000|2025-03-21 05:55:00|7187.4|7184.6|7188.1|7185.3|7189.7|7186.6|7187.1|7183.9|37
1742536800000|2025-03-21 06:00:00|7187.4|7184.6|7188.4|7185.6|7189.7|7186.6|7187|7183.2|52
1742537100000|2025-03-21 06:05:00|7188.7|7184.9|7192.4|7189.6|7192.7|7189.6|7187.4|7184.6|47
1742537400000|2025-03-21 06:10:00|7192.7|7189.9|7193.4|7190.6|7196.7|7193.6|7192.7|7189.6|182
1742537700000|2025-03-21 06:15:00|7193.6|7190.8|7193.4|7189.6|7194.7|7191.3|7192.4|7188.9|23
1742538000000|2025-03-21 06:20:00|7192.4|7188.6|7188.3|7185.5|7192.7|7189.6|7187.3|7184.5|593
1742538300000|2025-03-21 06:25:00|7187.3|7184.5|7181.1|7178.3|7188.1|7185.3|7181.1|7178.3|366
1742538600000|2025-03-21 06:30:00|7182.1|7178.9|7178.1|7175.3|7182.1|7179.3|7177.7|7173.9|87
1742538900000|2025-03-21 06:35:00|7177.1|7174.3|7177|7174.2|7178.1|7175.3|7174|7171.2|432
1742539200000|2025-03-21 06:40:00|7177.3|7174.5|7176|7173.2|7178|7175.2|7175|7171.9|165
1742539500000|2025-03-21 06:45:00|7176.7|7173.9|7169.8|7167|7177|7174.2|7169.8|7166.6|396
1742539800000|2025-03-21 06:50:00|7169.4|7165.6|7169.4|7166.6|7171.8|7169|7169|7165.6|172
1742540100000|2025-03-21 06:55:00|7169.7|7166.9|7175.4|7171.6|7177.7|7174.2|7167.7|7164.6|609
1742540400000|2025-03-21 07:00:00|7175|7172.2|7176|7173.2|7180.4|7176.6|7170|7167.2|828
1742540700000|2025-03-21 07:05:00|7176.4|7172.6|7181.6|7178.8|7182|7178.8|7175.7|7172.6|350
1742541000000|2025-03-21 07:10:00|7182|7178.2|7180|7176.2|7183|7180.2|7175.3|7172.5|225
1742541300000|2025-03-21 07:15:00|7179.6|7175.8|7180.6|7176.8|7180.6|7177.8|7177|7173.8|242
1742541600000|2025-03-21 07:20:00|7180|7177.2|7176.7|7173.9|7180.6|7177.2|7176.7|7173.6|356
1742541900000|2025-03-21 07:25:00|7176.4|7173.6|7176.7|7173.9|7177.7|7174.9|7174.4|7170.9|117
1742542200000|2025-03-21 07:30:00|7176.3|7172.5|7176|7173.2|7180|7176.5|7173.7|7170.5|262
1742542500000|2025-03-21 07:35:00|7176.7|7173.9|7169.7|7166.9|7177.3|7174.2|7168.7|7165.5|693
1742542800000|2025-03-21 07:40:00|7170.1|7166.3|7168.7|7165.9|7171.7|7168.9|7167.7|7164.9|290
1742543100000|2025-03-21 07:45:00|7167.7|7164.9|7169.7|7166.9|7172|7168.9|7167.7|7164.9|368
1742543400000|2025-03-21 07:50:00|7169.3|7166.5|7170.3|7167.5|7176.7|7173.9|7168.7|7165.5|601
1742543700000|2025-03-21 07:55:00|7170.7|7167.9|7173.9|7171.1|7175|7172.2|7167.7|7164.9|252
1742544000000|2025-03-21 08:00:00|7174.9|7172.1|7179.6|7175.8|7179.6|7176.4|7171.6|7168.5|890
1742544300000|2025-03-21 08:05:00|7178.9|7176.1|7185.6|7182.8|7186.6|7183.1|7178.2|7175.4|272
1742544600000|2025-03-21 08:10:00|7185.9|7183.1|7190.2|7187.4|7191.9|7189.1|7183.9|7180.8|2746
1742544900000|2025-03-21 08:15:00|7190.9|7188.1|7185.9|7182.1|7191.9|7189.1|7184.9|7181.8|600
1742545200000|2025-03-21 08:20:00|7185.6|7181.8|7186.6|7182.8|7187.6|7184.4|7182.9|7179.8|1276
1742545500000|2025-03-21 08:25:00|7186.2|7183.4|7176.6|7173.8|7187.6|7184.4|7175.9|7173.1|4299
1742545800000|2025-03-21 08:30:00|7175.9|7173.1|7176.5|7173.7|7177.3|7173.8|7162.6|7159.5|2393
1742546100000|2025-03-21 08:35:00|7176.2|7173.4|7167.9|7165.1|7178.9|7176.1|7166.6|7163.5|1487
1742546400000|2025-03-21 08:40:00|7168.6|7165.8|7171.2|7168.4|7179.9|7177.1|7168.6|7165.5|1631
1742546700000|2025-03-21 08:45:00|7171.5|7167.7|7174.9|7171.1|7179.5|7176.4|7167.5|7164.7|716
1742547000000|2025-03-21 08:50:00|7174.3|7171.5|7163.9|7161.1|7174.9|7172.1|7161.9|7158.7|404
1742547300000|2025-03-21 08:55:00|7164.2|7160.4|7162.5|7159.7|7168.2|7165.1|7161.2|7158.4|572
1742547600000|2025-03-21 09:00:00|7162.9|7160.1|7167.9|7165.1|7172.5|7169.4|7162.9|7159.7|591
1742547900000|2025-03-21 09:05:00|7168.2|7164.4|7164.8|7161|7170.8|7167.3|7164.4|7161|3501
1742548200000|2025-03-21 09:10:00|7164.4|7161.6|7168.1|7165.3|7169.1|7166.3|7164.1|7161|456
1742548500000|2025-03-21 09:15:00|7168.8|7165|7168.1|7165.3|7170.8|7167.6|7165.1|7162|561
1742548800000|2025-03-21 09:20:00|7168.4|7165.6|7170.4|7167.6|7172.1|7169.3|7166.8|7163.6|220
1742549100000|2025-03-21 09:25:00|7169.4|7166.6|7154.8|7152|7169.8|7166.6|7153.8|7151|2836
1742549400000|2025-03-21 09:30:00|7154.2|7151.4|7149.2|7145.4|7154.8|7151.4|7144.8|7142|807
1742549700000|2025-03-21 09:35:00|7148.2|7145|7147.8|7144|7149.2|7146|7144.8|7141.9|472
1742550000000|2025-03-21 09:40:00|7147.2|7144.4|7142.9|7140.1|7148.2|7144.8|7140.3|7137.1|862
1742550300000|2025-03-21 09:45:00|7143.3|7140.5|7145.5|7142.7|7148.2|7145.4|7142.5|7139.1|2491
1742550600000|2025-03-21 09:50:00|7144.8|7142|7150.2|7146.4|7150.5|7147.7|7144.2|7141|411
1742550900000|2025-03-21 09:55:00|7149.2|7146|7147.5|7144.7|7149.2|7146.4|7142.5|7139.6|871
1742551200000|2025-03-21 10:00:00|7148.5|7145.7|7142.2|7139.4|7148.5|7145.7|7132.9|7129.4|1489
1742551500000|2025-03-21 10:05:00|7141.5|7138.7|7138.9|7135.1|7147.9|7144.4|7137.9|7134.7|815
1742551800000|2025-03-21 10:10:00|7138.2|7135.4|7137.2|7134.4|7141.9|7138.7|7136.5|7133.1|146
1742552100000|2025-03-21 10:15:00|7137.9|7134.1|7139.2|7136.4|7143.9|7140.7|7135|7131.8|1338
1742552400000|2025-03-21 10:20:00|7138.9|7136.1|7138.9|7135.1|7141.5|7138.7|7136.2|7133.1|565
1742552700000|2025-03-21 10:25:00|7139.2|7136.1|7140.9|7138.1|7142.2|7139.1|7137.2|7134.1|550
1742553000000|2025-03-21 10:30:00|7141.2|7137.4|7136.5|7133.7|7141.6|7138.4|7135.5|7132|357
1742553300000|2025-03-21 10:35:00|7136.8|7133|7131.5|7128.7|7136.8|7133.7|7131.2|7128|258
1742553600000|2025-03-21 10:40:00|7131.2|7128.4|7130.2|7127.4|7133.8|7130.5|7128.5|7125.7|296
1742553900000|2025-03-21 10:45:00|7129.5|7126.7|7132.5|7128.7|7132.8|7129.7|7127.5|7124.7|473
1742554200000|2025-03-21 10:50:00|7131.5|7129.7|7135.2|7132.4|7144.5|7141.7|7131.5|7129.7|2470
1742554500000|2025-03-21 10:55:00|7135.6|7132.8|7133.2|7130.4|7136.6|7133.4|7131.2|7128.4|337
1742554800000|2025-03-21 11:00:00|7133.5|7129.7|7129.2|7126.4|7138|7134.7|7129.2|7126.4|598
1742555100000|2025-03-21 11:05:00|7129.5|7126.7|7125.5|7121.7|7129.9|7127.1|7123.5|7120.7|1003
1742555400000|2025-03-21 11:10:00|7125.2|7121.4|7132.2|7129.4|7133.5|7130.4|7122.9|7120.1|454
1742555700000|2025-03-21 11:15:00|7132.9|7130.1|7129.9|7127.1|7132.9|7130.1|7129.9|7126.4|252
1742556000000|2025-03-21 11:20:00|7129.2|7126.4|7128.9|7126.1|7135.8|7132.4|7126.5|7123.7|1188
1742556300000|2025-03-21 11:25:00|7128.2|7125.4|7132.5|7128.7|7133.5|7130.1|7126.9|7123.7|378
1742556600000|2025-03-21 11:30:00|7131.5|7128.1|7127.9|7125.1|7131.9|7128.1|7126.1|7122.7|286
1742556900000|2025-03-21 11:35:00|7127.5|7124.7|7124.5|7121.7|7127.5|7124.7|7122.9|7119.7|246
1742557200000|2025-03-21 11:40:00|7124.9|7122.1|7124.6|7121.8|7125.9|7123.1|7120.9|7117.4|1445
1742557500000|2025-03-21 11:45:00|7124.9|7122.1|7127.9|7124.1|7128.9|7126.1|7123.9|7121.1|403
1742557800000|2025-03-21 11:50:00|7128.1|7125.1|7123.8|7121|7131.5|7128.3|7123.8|7120.7|413
1742558100000|2025-03-21 11:55:00|7124.2|7121.4|7120.8|7118|7125.2|7122|7120.5|7117|827
1742558400000|2025-03-21 12:00:00|7121.8|7119|7132.5|7128.7|7132.5|7129|7116.8|7114|1496
1742558700000|2025-03-21 12:05:00|7131.8|7129|7129.8|7127|7132.5|7129|7127.8|7124.7|398
1742559000000|2025-03-21 12:10:00|7130.5|7126.7|7139.5|7135.7|7139.5|7136.7|7130.1|7126.7|544
1742559300000|2025-03-21 12:15:00|7138.1|7135.3|7139.4|7136.6|7142.7|7139.6|7137.1|7133.7|830
1742559600000|2025-03-21 12:20:00|7139.7|7135.9|7142.4|7139.6|7142.7|7139.6|7134.4|7131.6|503
1742559900000|2025-03-21 12:25:00|7142.7|7139.9|7148.6|7145.8|7151.7|7148.6|7142.4|7138.9|1817
1742560200000|2025-03-21 12:30:00|7149|7145.2|7147.6|7144.8|7149|7145.8|7142.3|7139.2|927
1742560500000|2025-03-21 12:35:00|7148|7145.2|7145.3|7142.5|7148.1|7145.2|7143.3|7139.9|870
1742560800000|2025-03-21 12:40:00|7145|7142.2|7144.7|7140.9|7146.3|7142.5|7141.1|7137.9|664
1742561100000|2025-03-21 12:45:00|7144.3|7141.5|7149.7|7145.9|7151.7|7148.5|7143.3|7139.9|494
1742561400000|2025-03-21 12:50:00|7149.1|7146.3|7144.7|7141.9|7149.7|7146.5|7144|7140.9|258
1742561700000|2025-03-21 12:55:00|7144|7140.9|7138|7135.2|7145|7142.2|7137|7133.9|511
1742562000000|2025-03-21 13:00:00|7138.7|7134.9|7135.7|7131.9|7140|7137.2|7122.8|7119.6|2075
1742562300000|2025-03-21 13:05:00|7135|7132.2|7130|7127.2|7138|7135.2|7126|7123|404
1742562600000|2025-03-21 13:10:00|7130.4|7127.6|7133.4|7129.6|7135.8|7132|7129|7126.2|517
1742562900000|2025-03-21 13:15:00|7133|7130.2|7140|7137.2|7142.4|7138.6|7131.4|7128.6|707
1742563200000|2025-03-21 13:20:00|7140.4|7136.6|7141|7138.2|7144.4|7141.2|7139|7136.2|1042
1742563500000|2025-03-21 13:25:00|7141.4|7137.6|7135.7|7132.9|7141.4|7138.2|7131|7127.9|805
1742563800000|2025-03-21 13:30:00|7134.7|7131.9|7124.5|7121.7|7141.4|7137.9|7116.5|7113.3|2713
1742564100000|2025-03-21 13:35:00|7125.1|7121.3|7117.5|7114.7|7125.1|7121.9|7116.1|7113.3|1936
1742564400000|2025-03-21 13:40:00|7118.1|7114.3|7121.7|7118.9|7125.4|7122.6|7116.5|7113.3|526
1742564700000|2025-03-21 13:45:00|7122.4|7119.6|7131.1|7128.3|7134.1|7130.9|7121.1|7117.6|581
1742565000000|2025-03-21 13:50:00|7131.4|7127.6|7130.4|7127.6|7134.1|7131.3|7127.4|7124.1|417
1742565300000|2025-03-21 13:55:00|7130.1|7127.3|7133.4|7130.6|7138.4|7135.6|7129.4|7126.3|1184
1742565600000|2025-03-21 14:00:00|7133.8|7130|7143.1|7139.3|7143.4|7140.6|7132.4|7129.3|993
1742565900000|2025-03-21 14:05:00|7143.4|7140.3|7140.4|7137.6|7144.8|7141.6|7137.4|7134.3|854
1742566200000|2025-03-21 14:10:00|7139.4|7136.6|7137.7|7134.9|7139.8|7136.6|7132.4|7129.6|457
1742566500000|2025-03-21 14:15:00|7138.4|7135.6|7141|7138.2|7146|7142.6|7136.4|7133.2|403
1742566800000|2025-03-21 14:20:00|7141.4|7138.6|7151|7147.2|7154|7150.9|7140|7136.6|1134
1742567100000|2025-03-21 14:25:00|7150.7|7147.9|7151|7147.2|7153.7|7150.9|7148.4|7145.2|1956
1742567400000|2025-03-21 14:30:00|7151.4|7148.2|7158.7|7155.9|7161.7|7158.9|7146|7143.2|904
1742567700000|2025-03-21 14:35:00|7159.3|7155.5|7156.3|7152.5|7165.3|7162.1|7154.9|7152.1|2144
1742568000000|2025-03-21 14:40:00|7155.9|7153.1|7161.9|7159.1|7161.9|7159.1|7154.3|7151.1|486
1742568300000|2025-03-21 14:45:00|7162.7|7159.9|7161.9|7159.1|7166.3|7163.1|7161.3|7158.1|879
1742568600000|2025-03-21 14:50:00|7162.5|7158.7|7166.9|7163.1|7166.9|7164.1|7161.6|7158.7|769
1742568900000|2025-03-21 14:55:00|7166.5|7163.7|7173.9|7171.1|7175.4|7172.5|7166.5|7163.7|1298
1742569200000|2025-03-21 15:00:00|7174.3|7171.5|7169.9|7167.1|7176.3|7172.8|7166.6|7163.5|1062
1742569500000|2025-03-21 15:05:00|7170.5|7166.7|7163.3|7159.5|7170.5|7167.1|7158.9|7156.1|760
1742569800000|2025-03-21 15:10:00|7162.6|7159.8|7153.6|7150.8|7163.6|7160.8|7153.3|7149.8|577
1742570100000|2025-03-21 15:15:00|7154.6|7151.8|7166.2|7163.4|7167.2|7164.1|7151.6|7148.3|847
1742570400000|2025-03-21 15:20:00|7167.2|7163.8|7164.9|7161.1|7167.2|7163.8|7159.9|7157.1|367
1742570700000|2025-03-21 15:25:00|7165.2|7161.4|7152.2|7149.4|7165.2|7161.4|7150.2|7147.4|1299
1742571000000|2025-03-21 15:30:00|7152.6|7149.8|7153.6|7150.8|7156.2|7153.1|7151.9|7148.4|2069
1742571300000|2025-03-21 15:35:00|7154|7150.2|7151.6|7148.8|7155|7151.8|7148.3|7145.2|984
1742571600000|2025-03-21 15:40:00|7152|7149.2|7138.9|7135.1|7152.6|7149.8|7136.3|7133.1|1051
1742571900000|2025-03-21 15:45:00|7137.9|7134.1|7141.6|7138.8|7142.3|7139.5|7135.3|7132.1|415
1742572200000|2025-03-21 15:50:00|7141.9|7139.1|7142.9|7139.1|7143.3|7140.1|7135.6|7132.1|712
1742572500000|2025-03-21 15:55:00|7142.6|7139.8|7140.9|7137.1|7143.9|7140.5|7138.6|7135.1|915
1742572800000|2025-03-21 16:00:00|7140.3|7137.5|7152.6|7148.8|7153.6|7150.1|7137.3|7134.1|1627
1742573100000|2025-03-21 16:05:00|7151.9|7149.1|7165.2|7161.4|7168.8|7166|7150.9|7147.8|2193
1742573400000|2025-03-21 16:10:00|7164.8|7162|7165.2|7162.4|7167.2|7164|7160.8|7157.4|1299
1742573700000|2025-03-21 16:15:00|7164.8|7162|7168.8|7166|7171.4|7168.1|7161.8|7158.4|804
1742574000000|2025-03-21 16:20:00|7169.4|7165.6|7170.2|7166.4|7171.2|7168.4|7166.8|7164|873
1742574300000|2025-03-21 16:25:00|7169.8|7167|7166.1|7163.3|7172.8|7170|7164.1|7160.6|2094
1742574600000|2025-03-21 16:30:00|7166.4|7162.6|7171.1|7168.3|7172.1|7168.9|7159.1|7155.6|2901
1742574900000|2025-03-21 16:35:00|7171.7|7168.9|7165.1|7162.3|7172.1|7168.9|7165.1|7161.9|450
1742575200000|2025-03-21 16:40:00|7167.1|7163.3|7163|7160.2|7169.1|7165.9|7160|7156.9|1491
1742575500000|2025-03-21 16:45:00|7164|7161.2|7171|7167.2|7172|7169.2|7163|7160.2|901
1742575800000|2025-03-21 16:50:00|7170|7166.9|7173.7|7170.9|7176.2|7172.9|7169.7|7166.2|1122
1742576100000|2025-03-21 16:55:00|7174|7171.2|7181.9|7179.1|7185.9|7182.5|7174|7170.9|2164
1742576400000|2025-03-21 17:00:00|7181.6|7178.8|7178.6|7175.8|7184.9|7181.8|7178.3|7175.1|1877
1742576700000|2025-03-21 17:05:00|7178.9|7175.1|7178.9|7175.1|7181.9|7178.8|7175.3|7172.1|5188
1742577000000|2025-03-21 17:10:00|7178.3|7175.5|7173.5|7170.7|7179.3|7176.1|7172.3|7169.1|3396
1742577300000|2025-03-21 17:15:00|7173.9|7170.1|7178.2|7175.4|7178.5|7175.7|7172.3|7169.1|883
1742577600000|2025-03-21 17:20:00|7178.5|7175.7|7176.2|7173.4|7181.2|7177.7|7175.8|7172.4|574
1742577900000|2025-03-21 17:25:00|7176.5|7172.7|7178.2|7174.4|7178.2|7175|7172.5|7169.4|424
1742578200000|2025-03-21 17:30:00|7177.8|7174|7177.5|7174.7|7178.9|7175.7|7173.5|7170.7|321
1742578500000|2025-03-21 17:35:00|7178.2|7174.4|7182.5|7179.7|7183.1|7179.7|7178.2|7174.4|588
1742578800000|2025-03-21 17:40:00|7183.1|7179.3|7183.1|7180.3|7185.5|7182.7|7182.5|7179.3|566
1742579100000|2025-03-21 17:45:00|7183.5|7180.7|7182.5|7179.7|7185.5|7182.7|7182.1|7179.1|1043
1742579400000|2025-03-21 17:50:00|7182.9|7180.1|7178.6|7175.8|7183.9|7181.1|7175.2|7172.4|2007
1742579700000|2025-03-21 17:55:00|7179|7175.2|7174|7171.2|7179|7176.2|7174|7170.8|854
1742580000000|2025-03-21 18:00:00|7173.6|7169.8|7180.6|7176.8|7180.6|7177.8|7173|7169.8|1347
1742580300000|2025-03-21 18:05:00|7180|7177.2|7180.2|7177.4|7180.6|7177.4|7175.9|7172.8|626
1742580600000|2025-03-21 18:10:00|7179.9|7177.1|7180.9|7178.1|7181.9|7178.8|7177.9|7174.8|565
1742580900000|2025-03-21 18:15:00|7180.6|7177.8|7172.3|7168.5|7180.9|7177.8|7171.9|7168.5|3022
1742581200000|2025-03-21 18:20:00|7171.9|7169.1|7170.6|7167.8|7173.7|7170.1|7166.6|7163.8|1752
1742581500000|2025-03-21 18:25:00|7169.9|7166.8|7177.8|7174|7181.5|7178.7|7165.9|7162.8|5652
1742581800000|2025-03-21 18:30:00|7177.5|7173.7|7176.8|7173|7177.8|7175|7174.4|7171.6|635
1742582100000|2025-03-21 18:35:00|7176.4|7173.6|7176.8|7173|7178.2|7175.4|7175.4|7172|160
1742582400000|2025-03-21 18:40:00|7176.2|7173.4|7178.2|7175.4|7179.2|7176.4|7174.4|7171|292
1742582700000|2025-03-21 18:45:00|7177.4|7174.6|7179.2|7176.4|7179.2|7176.4|7175.2|7172|768
1742583000000|2025-03-21 18:50:00|7178.2|7175.4|7182.2|7179.4|7182.2|7179.4|7178.2|7174.9|169
1742583300000|2025-03-21 18:55:00|7182.8|7179|7183.8|7181|7184.2|7181.4|7180.8|7177.4|502
1742583600000|2025-03-21 19:00:00|7183.4|7180.6|7183.8|7181|7184.8|7181.6|7183.1|7180|488
1742583900000|2025-03-21 19:05:00|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183|7180|124
1742584200000|2025-03-21 19:10:00|7182.9|7180.1|7183.1|7180.3|7183.1|7180.3|7182.1|7179|166
1742584500000|2025-03-21 19:15:00|7182.1|7179.3|7181.1|7178.3|7183.1|7179.7|7181.1|7178|153
1742584800000|2025-03-21 19:20:00|7180.1|7177.3|7177.1|7173.3|7180.1|7177.3|7176.1|7173|372
1742585100000|2025-03-21 19:25:00|7177.5|7173.7|7174.1|7171.3|7177.5|7174.3|7173.1|7169.9|206
1742585400000|2025-03-21 19:30:00|7175.1|7170.3|7168.1|7165.3|7175.1|7170.7|7168.1|7164.9|95
1742585700000|2025-03-21 19:35:00|7167.7|7164.9|7167.1|7164.3|7169.5|7166.3|7166.7|7163.3|135
1742586000000|2025-03-21 19:40:00|7166.7|7163.9|7169.4|7166.6|7171.1|7168.3|7166.7|7163.9|162
1742586300000|2025-03-21 19:45:00|7169.7|7165.9|7167.7|7163.9|7169.7|7166.6|7167.4|7163.6|272
1742586600000|2025-03-21 19:50:00|7167.4|7164.6|7168.1|7165.3|7168.7|7165.9|7165.4|7162.2|206
1742586900000|2025-03-21 19:55:00|7167.7|7164.9|7171.1|7167.3|7173.1|7170.3|7167.1|7163.9|331
1742587200000|2025-03-21 20:00:00|7170.7|7167.9|7173.1|7170.3|7173.1|7170.3|7170.7|7167.9|187
1742587500000|2025-03-21 20:05:00|7173.3|7170.5|7173.7|7169.9|7175.1|7172.3|7172.7|7169.9|59
1742587800000|2025-03-21 20:10:00|7173.1|7170.3|7174.7|7170.9|7174.7|7171.9|7172.7|7169.9|26
1742588100000|2025-03-21 20:15:00|7174.3|7171.5|7176.1|7173.3|7178.1|7175.3|7174.1|7170.9|82
1742588400000|2025-03-21 20:20:00|7175.7|7171.9|7177|7174.2|7178|7174.3|7175.7|7171.9|138
1742588700000|2025-03-21 20:25:00|7176.7|7173.2|7176.7|7172.9|7177|7174.2|7176|7172.9|27
1742589000000|2025-03-21 20:30:00|7177|7173.2|7175|7171.2|7177|7173.2|7174|7171.2|155
1742589300000|2025-03-21 20:35:00|7174.7|7171.9|7177.7|7173.9|7178|7175.2|7174.7|7170.9|54
1742589600000|2025-03-21 20:40:00|7176.7|7174.2|7180|7176.2|7180|7177.2|7176.7|7173.9|71
1742589900000|2025-03-21 20:45:00|7179|7176.6|7180|7177.2|7181.6|7178.2|7179|7175.8|162
1742590200000|2025-03-21 20:50:00|7180.6|7176.8|7181|7177.2|7181.4|7177.6|7179.6|7176.2|20
1742590500000|2025-03-21 20:55:00|7180|7176.6|7178.4|7174.6|7180.4|7177.2|7178.4|7174.6|29
1742767200000|2025-03-23 22:00:00|7175.9|7172.1|7182.9|7179.1|7188.4|7182.7|7175.9|7172.1|46
1742767500000|2025-03-23 22:05:00|7183.4|7179.6|7179.9|7176.1|7187.9|7184.1|7179.9|7174.2|44
1742767800000|2025-03-23 22:10:00|7179.5|7175.7|7182.4|7178.6|7182.5|7178.7|7179.5|7174.2|1
1742768100000|2025-03-23 22:15:00|7182.1|7178.3|7174|7170.2|7182.1|7178.3|7173|7169.8|305
1742768400000|2025-03-23 22:20:00|7173.4|7170.6|7174|7170.2|7176|7172.2|7171|7167.2|13
1742768700000|2025-03-23 22:25:00|7173.5|7169.7|7173.6|7169.8|7173.6|7169.8|7171.1|7167.3|3
1742769000000|2025-03-23 22:30:00|7174|7170.2|7162.6|7159.8|7174|7170.2|7162.6|7159.2|27
1742769300000|2025-03-23 22:35:00|7163|7160.2|7165|7161.2|7166|7162.2|7163|7160.2|5
1742769600000|2025-03-23 22:40:00|7165.5|7161.7|7168|7164.2|7169.5|7165.8|7165.5|7161.7|2
1742769900000|2025-03-23 22:45:00|7167.9|7164.1|7173|7169.2|7173|7169.2|7167.5|7163.7|3
1742770200000|2025-03-23 22:50:00|7173.2|7170.2|7177|7173.2|7177|7173.2|7173.2|7169.2|9
1742770500000|2025-03-23 22:55:00|7177.1|7173.3|7179|7175.2|7179|7175.2|7176.6|7173.3|3
1742770800000|2025-03-23 23:00:00|7179.6|7175.8|7175.2|7171.4|7179.6|7175.8|7175|7171.2|14
1742771100000|2025-03-23 23:05:00|7175.3|7171.5|7177.2|7173.4|7177.2|7173.4|7175.2|7171.4|0
1742771400000|2025-03-23 23:10:00|7177.1|7173.3|7176.6|7173.8|7177.2|7173.8|7176.2|7172.4|0
1742771700000|2025-03-23 23:15:00|7177.2|7173.4|7181.2|7177.4|7181.2|7177.8|7177.2|7173.4|6
1742772000000|2025-03-23 23:20:00|7180.2|7176.8|7179|7175.2|7181.2|7177.8|7179|7175.2|4
1742772300000|2025-03-23 23:25:00|7178.1|7174.3|7178.1|7174.3|7178.1|7174.7|7176.5|7172.7|1
1742772600000|2025-03-23 23:30:00|7178.5|7174.7|7181.9|7178.1|7181.9|7178.1|7178.5|7174.7|0
1742772900000|2025-03-23 23:35:00|7180.9|7177.7|7184.1|7180.3|7184.2|7180.4|7180.9|7177.7|100
1742773200000|2025-03-23 23:40:00|7183.7|7179.9|7183.3|7179.5|7183.7|7180.3|7182.3|7179.5|0
1742773500000|2025-03-23 23:45:00|7182.7|7178.9|7182.3|7179.5|7182.7|7179.5|7181.7|7178.3|4
1742773800000|2025-03-23 23:50:00|7182.7|7178.9|7183.7|7179.9|7183.7|7179.9|7181.7|7178.3|2
1742774100000|2025-03-23 23:55:00|7184.7|7180.9|7185.1|7182.3|7186.1|7183.3|7184.7|7180.9|10
1742774400000|2025-03-24 00:00:00|7186.1|7183.3|7187.7|7184.9|7189.1|7185.7|7184.1|7180.9|51
1742774700000|2025-03-24 00:05:00|7188.7|7185.3|7187.3|7183.5|7189.7|7186.3|7186.7|7183.3|35
1742775000000|2025-03-24 00:10:00|7187.7|7183.9|7182.7|7179.9|7187.7|7183.9|7182.1|7178.9|24
1742775300000|2025-03-24 00:15:00|7182.3|7178.9|7175.7|7171.9|7183.7|7180.3|7173.3|7170.5|37
1742775600000|2025-03-24 00:20:00|7175.3|7172.5|7175.3|7171.5|7176.7|7172.9|7173.3|7170.1|8
1742775900000|2025-03-24 00:25:00|7174.9|7172.1|7175.3|7172.5|7176.7|7173.5|7174.3|7171.5|10
1742776200000|2025-03-24 00:30:00|7176.7|7172.9|7173.7|7169.9|7176.7|7172.9|7172.9|7169.5|33
1742776500000|2025-03-24 00:35:00|7172.3|7169.5|7169.7|7165.9|7172.7|7169.5|7169.7|7165.9|23
1742776800000|2025-03-24 00:40:00|7169.2|7166.4|7165.6|7161.8|7169.7|7166.4|7165.6|7161.8|41
1742777100000|2025-03-24 00:45:00|7166.1|7163.3|7166|7163.2|7166.1|7163.3|7165|7161.8|13
1742777400000|2025-03-24 00:50:00|7166.4|7162.6|7166|7162.2|7168.6|7165.4|7165|7161.8|10
1742777700000|2025-03-24 00:55:00|7165.6|7161.8|7161.2|7158.4|7166|7163.2|7160.6|7157.8|105
1742778000000|2025-03-24 01:00:00|7162|7159.2|7174.6|7170.8|7176.6|7173.2|7161.2|7158.4|128
1742778300000|2025-03-24 01:05:00|7175|7171.2|7174.6|7171.8|7183.6|7179.8|7173|7169.8|338
1742778600000|2025-03-24 01:10:00|7175.6|7172.8|7168|7165.2|7176|7172.8|7166|7162.8|42
1742778900000|2025-03-24 01:15:00|7168.4|7164.6|7163.6|7159.8|7169|7165.2|7160|7156.8|70
1742779200000|2025-03-24 01:20:00|7163|7160.2|7160.6|7156.8|7163|7160.2|7158|7155.2|171
1742779500000|2025-03-24 01:25:00|7160|7157.2|7155|7152.2|7160.4|7157.2|7153|7150.2|54
1742779800000|2025-03-24 01:30:00|7156.4|7152.6|7152.4|7149.6|7158|7154.2|7151.4|7148.2|60
1742780100000|2025-03-24 01:35:00|7152|7149.2|7152.4|7149.6|7155.4|7152.2|7152|7148.8|80
1742780400000|2025-03-24 01:40:00|7152.8|7148.6|7148|7144.2|7152.8|7149.6|7145|7141.6|135
1742780700000|2025-03-24 01:45:00|7147.6|7144.8|7146.4|7143.6|7150.4|7147.2|7144.8|7141.6|38
1742781000000|2025-03-24 01:50:00|7147.4|7144.2|7143|7140.2|7147.4|7144.6|7140.4|7137.2|78
1742781300000|2025-03-24 01:55:00|7143.4|7140.6|7142.4|7139.6|7144.4|7141.2|7142|7138.6|24
1742781600000|2025-03-24 02:00:00|7142.8|7139|7146.4|7142.6|7146.4|7143|7140.8|7137.6|20
1742781900000|2025-03-24 02:05:00|7146.8|7143|7150.4|7147.6|7151.8|7149|7146.8|7143|42
1742782200000|2025-03-24 02:10:00|7151.4|7148.6|7149.4|7146.6|7151.8|7149|7147.8|7144.6|58
1742782500000|2025-03-24 02:15:00|7149.3|7145.6|7148.7|7145.9|7151.2|7148|7147.8|7144.5|62
1742782800000|2025-03-24 02:20:00|7149.3|7145.5|7152.9|7150.1|7153.3|7150.1|7149.3|7145.5|30
1742783100000|2025-03-24 02:25:00|7153.5|7149.7|7155.7|7152.9|7155.7|7152.9|7152.7|7149.5|21
1742783400000|2025-03-24 02:30:00|7156.3|7152.5|7151.3|7148.5|7158.9|7156.1|7150.9|7147.7|240
1742783700000|2025-03-24 02:35:00|7150.5|7147.7|7151.9|7149.1|7152.9|7150.1|7150.5|7147.7|8
1742784000000|2025-03-24 02:40:00|7152.3|7148.5|7154.1|7151.3|7156.1|7152.7|7150.9|7148.1|605
1742784300000|2025-03-24 02:45:00|7155.1|7152.3|7154.7|7150.9|7156.5|7153.3|7153.5|7149.9|3
1742784600000|2025-03-24 02:50:00|7154.1|7150.3|7149.1|7146.3|7154.5|7151.3|7149.1|7145.9|281
1742784900000|2025-03-24 02:55:00|7149.5|7145.7|7147.3|7144.5|7150.7|7147.3|7147.3|7144.5|31
1742785200000|2025-03-24 03:00:00|7148.1|7145.3|7146.1|7142.3|7150.1|7147.3|7143.1|7139.9|100
1742785500000|2025-03-24 03:05:00|7145.5|7142.7|7147.1|7144.3|7148.5|7144.7|7144.1|7140.7|13
1742785800000|2025-03-24 03:10:00|7147.5|7143.7|7147.1|7143.3|7148.5|7145.3|7146.1|7142.9|8
1742786100000|2025-03-24 03:15:00|7146.7|7143.9|7147.9|7144.1|7151.3|7148.1|7145.5|7142.1|88
1742786400000|2025-03-24 03:20:00|7146.9|7143.7|7147.9|7144.1|7148.3|7145.1|7145.1|7141.7|14
1742786700000|2025-03-24 03:25:00|7147.3|7144.5|7142|7138.2|7147.5|7144.5|7138|7135.2|292
1742787000000|2025-03-24 03:30:00|7141.4|7138.6|7140.6|7136.8|7142.4|7139.2|7140|7136.8|8
1742787300000|2025-03-24 03:35:00|7141|7137.2|7144|7141.2|7145|7141.6|7141|7137.2|19
1742787600000|2025-03-24 03:40:00|7145|7141.6|7145|7141.2|7145|7141.6|7143|7139.6|19
1742787900000|2025-03-24 03:45:00|7144|7141.6|7143|7140.2|7145.4|7142.2|7143|7140.2|9
1742788200000|2025-03-24 03:50:00|7144|7141.2|7143|7140.2|7146|7142.6|7143|7139.6|16
1742788500000|2025-03-24 03:55:00|7144|7140.6|7147|7144.2|7147.4|7144.2|7143.4|7140.6|8
1742788800000|2025-03-24 04:00:00|7148|7144.6|7146.4|7143.6|7148|7144.6|7145.4|7142.2|17
1742789100000|2025-03-24 04:05:00|7147|7143.2|7148|7144.2|7148|7145.2|7145.6|7142.2|18
1742789400000|2025-03-24 04:10:00|7147.4|7144.6|7147.4|7143.6|7148.4|7145.2|7147|7143.6|11
1742789700000|2025-03-24 04:15:00|7147|7143.2|7144.4|7141.6|7147|7143.2|7144|7141.2|9
1742790000000|2025-03-24 04:20:00|7145.4|7142.2|7144|7141.2|7145.4|7142.2|7144|7141.2|3
1742790300000|2025-03-24 04:25:00|7144.6|7140.8|7145|7142.2|7145.4|7142.2|7144.4|7140.8|3
1742790600000|2025-03-24 04:30:00|7146|7143.2|7146|7143.2|7146.4|7143.2|7145.4|7142.6|13
1742790900000|2025-03-24 04:35:00|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145|7141.6|4
1742791200000|2025-03-24 04:40:00|7146|7142.2|7148|7145.2|7149|7146.2|7146|7142.2|127
1742791500000|2025-03-24 04:45:00|7147|7144.2|7145.9|7143.1|7147.4|7144.2|7145.9|7143.1|6
1742791800000|2025-03-24 04:50:00|7146.9|7144.1|7145.9|7142.1|7147.9|7144.6|7144.9|7141.1|11
1742792100000|2025-03-24 04:55:00|7146.3|7142.5|7142.9|7140.1|7146.3|7142.5|7142.9|7140.1|3
1742792400000|2025-03-24 05:00:00|7143.9|7140.7|7142.9|7140.1|7145.4|7142.1|7142.9|7140.1|29
1742792700000|2025-03-24 05:05:00|7143.9|7140.7|7144.9|7142.1|7145.9|7142.5|7143.5|7140.7|4
1742793000000|2025-03-24 05:10:00|7145.3|7142.5|7148.9|7146.1|7149.3|7146.1|7144.9|7142.1|12
1742793300000|2025-03-24 05:15:00|7149.5|7145.7|7149.9|7147.1|7151.3|7148.5|7147.9|7144.7|41
1742793600000|2025-03-24 05:20:00|7151.3|7147.5|7152.3|7148.5|7152.3|7149.1|7147.9|7145.1|35
1742793900000|2025-03-24 05:25:00|7151.7|7148.9|7151.9|7148.1|7151.9|7148.9|7150.3|7147.1|1
1742794200000|2025-03-24 05:30:00|7152.3|7149.1|7155.9|7152.1|7155.9|7153.1|7151.3|7148.1|17
1742794500000|2025-03-24 05:35:00|7155.3|7152.5|7155.9|7153.1|7157.3|7154.1|7153.3|7149.5|23
1742794800000|2025-03-24 05:40:00|7155.5|7152.1|7157.9|7154.1|7158.3|7155.1|7154.9|7152.1|110
1742795100000|2025-03-24 05:45:00|7156.9|7155.1|7154.9|7152.1|7156.9|7155.1|7152.9|7150.1|38
1742795400000|2025-03-24 05:50:00|7155.9|7153.1|7157.9|7155.1|7159.3|7155.5|7155.5|7152.1|103
1742795700000|2025-03-24 05:55:00|7158.3|7154.5|7158.3|7154.5|7161.3|7158.1|7156.9|7154.1|48
1742796000000|2025-03-24 06:00:00|7157.9|7154.1|7162.9|7160.1|7165.9|7162.6|7157.3|7154.1|253
1742796300000|2025-03-24 06:05:00|7162.4|7159.6|7162.9|7160.1|7164.9|7162.1|7161.9|7158.6|68
1742796600000|2025-03-24 06:10:00|7162.4|7159.6|7161|7158.2|7163.4|7160.6|7159.8|7157|25
1742796900000|2025-03-24 06:15:00|7161.8|7159|7161.4|7158.6|7163.4|7160|7159.8|7156.6|28
1742797200000|2025-03-24 06:20:00|7161.8|7159|7163.4|7159.6|7164.4|7161|7161|7157.6|35
1742797500000|2025-03-24 06:25:00|7163|7160.2|7166.4|7162.6|7166.4|7163|7162.8|7159.6|51
1742797800000|2025-03-24 06:30:00|7166|7163.2|7163.8|7160|7167.4|7164.1|7162.8|7159.6|342
1742798100000|2025-03-24 06:35:00|7163.2|7160.4|7163.2|7160.4|7164.6|7161|7160.8|7158|111
1742798400000|2025-03-24 06:40:00|7163.8|7160|7167.4|7164.6|7168.4|7165.4|7163.8|7160|108
1742798700000|2025-03-24 06:45:00|7167.8|7164|7169.4|7166.6|7170.8|7168|7166.4|7163.4|1563
1742799000000|2025-03-24 06:50:00|7169.8|7167|7172.8|7170|7173.4|7170|7169.4|7166.6|537
1742799300000|2025-03-24 06:55:00|7172.4|7168.6|7169.8|7167|7172.4|7169.2|7166.4|7163.6|1476
1742799600000|2025-03-24 07:00:00|7170.4|7166.6|7172.8|7169|7178.4|7175.6|7170|7166.6|188
1742799900000|2025-03-24 07:05:00|7172.4|7169.6|7173.4|7169.6|7174.4|7171.6|7167.8|7164.6|283
1742800200000|2025-03-24 07:10:00|7173.8|7170|7175.8|7173|7176.8|7174|7173.4|7169.6|215
1742800500000|2025-03-24 07:15:00|7176|7173.2|7175.8|7173|7176.4|7173.4|7174.8|7171.6|100
1742800800000|2025-03-24 07:20:00|7176.8|7174|7172.4|7169.6|7176.8|7174|7170.8|7168|328
1742801100000|2025-03-24 07:25:00|7171.9|7168.6|7175.3|7172.5|7175.8|7172.5|7171.9|7168.5|123
1742801400000|2025-03-24 07:30:00|7175.8|7172|7177.7|7174.9|7181.3|7178.5|7172.8|7169.5|265
1742801700000|2025-03-24 07:35:00|7178.3|7174.5|7177.9|7175.1|7178.7|7175.9|7176.9|7173.9|181
1742802000000|2025-03-24 07:40:00|7178.7|7175.9|7183.7|7180.9|7184.3|7181.1|7178.7|7175.5|759
1742802300000|2025-03-24 07:45:00|7183.9|7181.1|7190.5|7187.7|7191.5|7188.3|7183.8|7180.5|687
1742802600000|2025-03-24 07:50:00|7190.9|7187.1|7191.5|7187.7|7191.5|7188.3|7187.5|7184.7|419
1742802900000|2025-03-24 07:55:00|7190.9|7188.1|7190.7|7187.9|7194.9|7192.1|7189.9|7186.1|709
1742803200000|2025-03-24 08:00:00|7189.9|7187.1|7179.6|7176.8|7190.7|7187.5|7177.5|7173.7|1322
1742803500000|2025-03-24 08:05:00|7179.5|7176.7|7182.1|7179.3|7187.1|7183.9|7179.5|7176.3|221
1742803800000|2025-03-24 08:10:00|7182.7|7179.9|7186.1|7183.3|7188.1|7184.9|7182.7|7179.9|755
1742804100000|2025-03-24 08:15:00|7186.5|7183.7|7180.7|7177.9|7187.5|7184.7|7180.7|7177.3|503
1742804400000|2025-03-24 08:20:00|7181.1|7177.3|7179.1|7176.3|7182.1|7178.9|7177.7|7174.4|367
1742804700000|2025-03-24 08:25:00|7179.5|7176.7|7184.7|7181.9|7184.7|7181.9|7176.5|7173.3|2901
1742805000000|2025-03-24 08:30:00|7184.9|7182.1|7171.7|7168.9|7185.1|7182.3|7170.7|7167.9|2256
1742805300000|2025-03-24 08:35:00|7172.1|7168.3|7153.5|7150.7|7172.1|7168.7|7151.5|7148.3|2251
1742805600000|2025-03-24 08:40:00|7152.5|7149.7|7157.1|7153.3|7160.1|7156.9|7151.3|7148.1|352
1742805900000|2025-03-24 08:45:00|7156.5|7153.7|7156.1|7152.3|7159.1|7155.9|7153.5|7150.3|507
1742806200000|2025-03-24 08:50:00|7155.5|7152.7|7158.1|7155.3|7159.1|7155.3|7153.7|7150.3|350
1742806500000|2025-03-24 08:55:00|7158.6|7155.8|7164.8|7162|7166.2|7163|7158.5|7155.3|1252
1742806800000|2025-03-24 09:00:00|7165.2|7162.4|7163.6|7160.8|7167.2|7164|7155.6|7152.8|1403
1742807100000|2025-03-24 09:05:00|7163.8|7161|7158.6|7155.8|7166|7163|7157.6|7154.4|278
1742807400000|2025-03-24 09:10:00|7158.2|7154.4|7159.6|7156.8|7162.6|7159.2|7155.6|7152.4|472
1742807700000|2025-03-24 09:15:00|7158.6|7155.8|7161.6|7158.8|7162.6|7159.8|7155.6|7152.6|1346
1742808000000|2025-03-24 09:20:00|7160.6|7157.8|7164.6|7161.8|7165.6|7162.4|7160.6|7157.6|293
1742808300000|2025-03-24 09:25:00|7165|7161.2|7169.8|7167|7171.2|7167.8|7162.6|7159.8|623
1742808600000|2025-03-24 09:30:00|7170.2|7167.4|7173.4|7170.6|7186.2|7183.4|7169.6|7166.8|751
1742808900000|2025-03-24 09:35:00|7174.6|7171.8|7173.8|7171|7179.6|7176|7173.8|7171|504
1742809200000|2025-03-24 09:40:00|7174.2|7171.4|7185.9|7183.1|7186.4|7183.1|7174.2|7171.4|1863
1742809500000|2025-03-24 09:45:00|7186.4|7182.6|7194.8|7192|7201.4|7197.6|7185.8|7182.6|1787
1742809800000|2025-03-24 09:50:00|7194.2|7190.4|7195.8|7193|7196.2|7193|7192.8|7189.4|1837
1742810100000|2025-03-24 09:55:00|7196.2|7192.4|7198.8|7196|7200.2|7197|7193.6|7190.4|835
1742810400000|2025-03-24 10:00:00|7199.3|7195.5|7208.7|7205.9|7211.7|7208.9|7197.3|7194.5|1104
1742810700000|2025-03-24 10:05:00|7208.9|7206.1|7210.7|7207.9|7211.7|7208.5|7205.7|7202.9|822
1742811000000|2025-03-24 10:10:00|7209.9|7207.1|7217.3|7214.5|7218.3|7215.1|7207.7|7204.5|908
1742811300000|2025-03-24 10:15:00|7217.7|7214.9|7210.7|7207.9|7220.7|7217.9|7209.7|7206.5|990
1742811600000|2025-03-24 10:20:00|7210.3|7207.5|7208.9|7206.1|7213.3|7210.5|7208.7|7205.5|364
1742811900000|2025-03-24 10:25:00|7209.3|7206.5|7208.9|7206.1|7212.3|7209.1|7208.3|7205.1|325
1742812200000|2025-03-24 10:30:00|7209.1|7206.3|7205.3|7202.5|7210.9|7208.1|7202.9|7200.1|752
1742812500000|2025-03-24 10:35:00|7205.7|7202.9|7214.9|7212.1|7216.3|7213.1|7203.7|7200.9|766
1742812800000|2025-03-24 10:40:00|7213.9|7211.1|7218.1|7215.3|7218.5|7215.3|7213.3|7210.1|675
1742813100000|2025-03-24 10:45:00|7218.5|7214.7|7218.9|7216.1|7220.3|7217.1|7216.9|7213.7|710
1742813400000|2025-03-24 10:50:00|7219.5|7215.7|7225|7222.2|7226|7223.1|7217.9|7214.7|680
1742813700000|2025-03-24 10:55:00|7225.4|7221.6|7228.9|7226.1|7229.4|7226.2|7225|7221.6|737
1742814000000|2025-03-24 11:00:00|7229|7226.2|7227.8|7225|7231.4|7228.6|7225.9|7222.6|612
1742814300000|2025-03-24 11:05:00|7226.8|7224|7218.3|7215.5|7227.8|7225|7215.8|7212.5|1472
1742814600000|2025-03-24 11:10:00|7217.8|7215|7213.8|7211|7217.8|7215|7209.7|7206.9|540
1742814900000|2025-03-24 11:15:00|7215.2|7211.4|7215.2|7211.4|7216.3|7213|7211.7|7208.9|448
1742815200000|2025-03-24 11:20:00|7214.8|7212|7215.2|7212.4|7216.7|7213.8|7211.6|7208.4|313
1742815500000|2025-03-24 11:25:00|7214.8|7212|7221.8|7219|7222.2|7219|7213.6|7210.4|1237
1742815800000|2025-03-24 11:30:00|7222|7219.2|7216.8|7214|7222.8|7219.6|7216.8|7214|243
1742816100000|2025-03-24 11:35:00|7217.4|7213.6|7219.4|7215.6|7219.8|7216.6|7213.8|7211|713
1742816400000|2025-03-24 11:40:00|7218.8|7216|7221.8|7219|7224.8|7222|7218.8|7215.6|330
1742816700000|2025-03-24 11:45:00|7220.8|7218|7221.8|7219|7223.4|7220|7219|7216|546
1742817000000|2025-03-24 11:50:00|7220.8|7218|7218.8|7216|7222.2|7219|7218.4|7215.4|524
1742817300000|2025-03-24 11:55:00|7219.4|7215.6|7215.4|7211.6|7221.4|7218|7214.8|7211.6|291
1742817600000|2025-03-24 12:00:00|7214|7211.2|7208.8|7206|7218.2|7215|7208.8|7205.6|559
1742817900000|2025-03-24 12:05:00|7208.4|7205.6|7202.8|7200|7210.8|7208|7201.8|7199|1985
1742818200000|2025-03-24 12:10:00|7203.2|7199.4|7211.6|7208.8|7212.2|7209|7201.8|7199|505
1742818500000|2025-03-24 12:15:00|7210.8|7208|7208.6|7205.8|7212.2|7209.4|7208.6|7205.4|176
1742818800000|2025-03-24 12:20:00|7208.8|7206|7209.6|7206.8|7212.6|7209.8|7207.6|7204.4|308
1742819100000|2025-03-24 12:25:00|7210.4|7207.6|7211.2|7208.4|7211.2|7208.4|7207.6|7204.8|260
1742819400000|2025-03-24 12:30:00|7211.6|7208.8|7205.6|7202.8|7216.2|7212.9|7205.6|7202.8|257
1742819700000|2025-03-24 12:35:00|7205.1|7202.3|7202.6|7199.8|7209.1|7205.8|7201.6|7198.3|437
1742820000000|2025-03-24 12:40:00|7203.1|7200.3|7212.7|7209.9|7214.1|7210.9|7201.6|7198.8|517
1742820300000|2025-03-24 12:45:00|7213.1|7209.3|7206.5|7203.7|7213.1|7209.3|7206.5|7203.3|249
1742820600000|2025-03-24 12:50:00|7207.1|7203.3|7195.1|7191.3|7207.5|7203.9|7195.1|7191.3|908
1742820900000|2025-03-24 12:55:00|7194.7|7191.9|7185.4|7182.6|7198.1|7195.3|7183.5|7180.1|1588
1742821200000|2025-03-24 13:00:00|7184.5|7181.7|7173.1|7169.3|7188.1|7184.7|7170.1|7166.7|1469
1742821500000|2025-03-24 13:05:00|7172.5|7169.7|7181.5|7178.7|7185.1|7181.9|7170.7|7167.3|1034
1742821800000|2025-03-24 13:10:00|7180.7|7177.9|7174.3|7171.5|7180.7|7177.9|7171.5|7168.1|1454
1742822100000|2025-03-24 13:15:00|7174.5|7170.7|7177.7|7174.9|7178.7|7175.9|7170.5|7167.3|774
1742822400000|2025-03-24 13:20:00|7178.5|7175.7|7193.7|7190.9|7194.5|7191.7|7178.5|7175.3|708
1742822700000|2025-03-24 13:25:00|7194.1|7190.3|7195.7|7192.9|7198.1|7194.9|7188.7|7185.9|580
1742823000000|2025-03-24 13:30:00|7194.7|7191.9|7195.7|7192.9|7196.2|7192.9|7180.2|7177.3|1634
1742823300000|2025-03-24 13:35:00|7196.2|7192.4|7192.7|7189.9|7196.2|7192.9|7187.7|7184.4|419
1742823600000|2025-03-24 13:40:00|7193.2|7189.4|7202.2|7198.4|7206.6|7203.4|7192.2|7188.9|935
1742823900000|2025-03-24 13:45:00|7202.5|7199.7|7209.6|7206.8|7213.1|7209.8|7200.2|7197.3|1101
1742824200000|2025-03-24 13:50:00|7209.2|7205.4|7204.2|7200.4|7210.1|7206.8|7198.2|7194.8|758
1742824500000|2025-03-24 13:55:00|7203.8|7201|7206.6|7203.8|7211.2|7208|7202.6|7199.4|646
1742824800000|2025-03-24 14:00:00|7207.2|7203.4|7224.6|7220.8|7225.6|7222.3|7205.6|7202.4|4035
1742825100000|2025-03-24 14:05:00|7224.1|7221.3|7229.1|7226.3|7234.4|7231.2|7224.1|7220.8|1855
1742825400000|2025-03-24 14:10:00|7229.5|7226.7|7228|7225.2|7236.5|7233.3|7226.1|7223.3|2035
1742825700000|2025-03-24 14:15:00|7227.5|7224.7|7224.5|7220.7|7228.5|7225.2|7217|7213.7|1675
1742826000000|2025-03-24 14:20:00|7225.5|7221.7|7217.1|7214.3|7227.5|7224.7|7216.1|7213.3|925
1742826300000|2025-03-24 14:25:00|7217.5|7213.7|7217.3|7214.5|7221.5|7218.5|7189.5|7185.7|6072
1742826600000|2025-03-24 14:30:00|7217.7|7214.9|7223.3|7220.5|7228.9|7225.9|7215.3|7212.1|2116
1742826900000|2025-03-24 14:35:00|7223.9|7220.1|7230.9|7227.1|7241.1|7237.8|7221.3|7218.5|5139
1742827200000|2025-03-24 14:40:00|7230.4|7227.6|7226.8|7223|7232.3|7229.5|7223.4|7220.6|1134
1742827500000|2025-03-24 14:45:00|7227.3|7223.5|7240.3|7237.5|7242.8|7239.6|7226.3|7223|3556
1742827800000|2025-03-24 14:50:00|7240.4|7237.6|7244.7|7240.9|7246.7|7242.9|7238.7|7235.9|2986
1742828100000|2025-03-24 14:55:00|7243.7|7239.9|7237.5|7233.7|7244.7|7241.4|7233.9|7230.7|3823
1742828400000|2025-03-24 15:00:00|7237.1|7234.3|7239.1|7236.3|7239.2|7236.3|7229.1|7226.3|2667
1742828700000|2025-03-24 15:05:00|7239.2|7236.4|7238.1|7235.3|7241.1|7238.3|7235.1|7231.8|411
1742829000000|2025-03-24 15:10:00|7237.6|7234.3|7235.5|7231.7|7240.5|7237.3|7234.1|7231.3|391
1742829300000|2025-03-24 15:15:00|7235|7232.2|7236.9|7234.1|7240.3|7237.1|7233.9|7230.7|789
1742829600000|2025-03-24 15:20:00|7236.7|7233.9|7236.9|7234.1|7238.9|7236.1|7230.9|7228.1|1444
1742829900000|2025-03-24 15:25:00|7235.9|7233.1|7235.7|7232.9|7238.3|7235.1|7231.9|7229.1|1175
1742830200000|2025-03-24 15:30:00|7236.3|7232.5|7250|7247.2|7252.9|7250.1|7235.9|7232.5|3470
1742830500000|2025-03-24 15:35:00|7251.7|7248.9|7254.2|7251.4|7256.2|7253.4|7248.4|7245.6|2386
1742830800000|2025-03-24 15:40:00|7254|7251.2|7252|7249.2|7254.6|7251.2|7250.6|7246.8|770
1742831100000|2025-03-24 15:45:00|7251.6|7248.8|7253.6|7250.8|7255|7252.2|7251|7247.8|810
1742831400000|2025-03-24 15:50:00|7254|7251.2|7257.6|7253.8|7259.2|7256.4|7250.2|7247|1456
1742831700000|2025-03-24 15:55:00|7257.2|7254.4|7254.2|7251.4|7258.2|7255.4|7251.1|7247.8|931
1742832000000|2025-03-24 16:00:00|7254.6|7251.8|7266|7263.2|7267|7264.2|7252|7248.8|1236
1742832300000|2025-03-24 16:05:00|7265.6|7262.8|7266|7263.2|7268.4|7265.2|7261|7257.8|1657
1742832600000|2025-03-24 16:10:00|7266.6|7262.8|7262|7259.2|7267.6|7264.3|7261|7257.8|957
1742832900000|2025-03-24 16:15:00|7262.6|7258.8|7263|7260.2|7265.6|7262.2|7261|7258.2|1460
1742833200000|2025-03-24 16:20:00|7263.1|7260.3|7261.1|7258.3|7267.1|7264.3|7259.5|7256.3|2096
1742833500000|2025-03-24 16:25:00|7261.7|7257.9|7254.1|7251.3|7263.7|7260.5|7252.1|7248.9|3050
1742833800000|2025-03-24 16:30:00|7255.1|7252.3|7251.3|7248.5|7258.7|7255.3|7245.1|7241.9|1729
1742834100000|2025-03-24 16:35:00|7251.7|7247.9|7256.1|7253.3|7258.7|7255.9|7251.3|7247.9|1044
1742834400000|2025-03-24 16:40:00|7255.3|7252.5|7238.7|7235.9|7256.3|7253.5|7232.7|7229.9|1022
1742834700000|2025-03-24 16:45:00|7239.1|7236.3|7241.1|7238.3|7241.7|7238.5|7233.1|7229.9|751
1742835000000|2025-03-24 16:50:00|7241.7|7237.9|7247.3|7244.5|7250.7|7247.9|7240.3|7237.5|690
1742835300000|2025-03-24 16:55:00|7247.7|7243.9|7248.8|7246|7250.7|7247.5|7246.1|7242.9|840
1742835600000|2025-03-24 17:00:00|7249.2|7246.4|7242.4|7239.6|7249.7|7246.4|7237.4|7234.6|1087
1742835900000|2025-03-24 17:05:00|7242.8|7240|7232.2|7229.4|7245.2|7242|7227.7|7223.9|1012
1742836200000|2025-03-24 17:10:00|7231.2|7228.4|7227.2|7224.4|7231.6|7228.4|7226.2|7223|900
1742836500000|2025-03-24 17:15:00|7226.2|7223.4|7221.2|7218.4|7228.8|7226|7220.2|7217|709
1742836800000|2025-03-24 17:20:00|7220.2|7217.4|7223.2|7220.4|7226.2|7223|7220.2|7217|1027
1742837100000|2025-03-24 17:25:00|7223.6|7220.8|7228.2|7225.4|7231.6|7228.4|7222.2|7219.4|1349
1742837400000|2025-03-24 17:30:00|7227.2|7224.4|7230.2|7227.4|7232.2|7228.8|7225.2|7222.4|786
1742837700000|2025-03-24 17:35:00|7229.7|7226.4|7238.8|7235|7239.8|7237|7229.2|7226|909
1742838000000|2025-03-24 17:40:00|7238.2|7235.4|7236.8|7234|7240.8|7237.4|7232.8|7229.4|588
1742838300000|2025-03-24 17:45:00|7237.2|7234.4|7234.2|7231.4|7237.2|7234.4|7232.2|7229|369
1742838600000|2025-03-24 17:50:00|7235.2|7230.4|7234.2|7231.4|7238.2|7235|7232.2|7229|537
1742838900000|2025-03-24 17:55:00|7234.6|7230.8|7236.2|7233.4|7238.2|7235.4|7233.8|7230.4|692
1742839200000|2025-03-24 18:00:00|7236.3|7233.5|7232.7|7229.9|7238.6|7235.4|7232.2|7228.9|669
1742839500000|2025-03-24 18:05:00|7233.2|7230.4|7238.3|7235.5|7241.2|7238.4|7232.2|7229.4|1614
1742839800000|2025-03-24 18:10:00|7238.7|7235.9|7239.7|7236.9|7243.7|7240.5|7237.7|7234.3|1422
1742840100000|2025-03-24 18:15:00|7240.1|7237.3|7232.6|7229.8|7240.1|7237.3|7230.1|7226.8|1881
1742840400000|2025-03-24 18:20:00|7233.6|7230.2|7236.7|7232.9|7239.7|7236.3|7232.1|7228.8|1539
1742840700000|2025-03-24 18:25:00|7236.1|7233.3|7252.3|7249.5|7255.5|7252.7|7235.1|7232.3|5755
1742841000000|2025-03-24 18:30:00|7252.8|7249|7242.7|7239.9|7255.3|7252.5|7242.3|7238.9|2624
1742841300000|2025-03-24 18:35:00|7243.1|7239.3|7240.7|7237.9|7243.7|7240.3|7240.1|7236.9|228
1742841600000|2025-03-24 18:40:00|7241.1|7237.3|7247.3|7243.5|7248.7|7245.9|7239.1|7236.3|461
1742841900000|2025-03-24 18:45:00|7246.7|7244.5|7249.7|7246.9|7251.3|7247.9|7245.1|7242.3|402
1742842200000|2025-03-24 18:50:00|7249.3|7246.5|7253.3|7250.5|7253.3|7250.5|7248.8|7245.5|91
1742842500000|2025-03-24 18:55:00|7252.8|7250|7254.8|7252|7256.7|7253.5|7252.3|7249|235
1742842800000|2025-03-24 19:00:00|7255.3|7252.5|7257.8|7254|7257.8|7254.4|7254.3|7251|138
1742843100000|2025-03-24 19:05:00|7258.2|7255.4|7259.4|7256.6|7261.2|7258.4|7257.2|7254.4|320
1742843400000|2025-03-24 19:10:00|7259|7256.2|7258.4|7255.6|7259.8|7256.6|7257.4|7254.6|169
1742843700000|2025-03-24 19:15:00|7258.8|7255|7257.4|7254.6|7261.8|7258.6|7257.4|7254.2|195
1742844000000|2025-03-24 19:20:00|7256.6|7253.8|7258.8|7256|7259.4|7256.6|7256.6|7253.8|160
1742844300000|2025-03-24 19:25:00|7259.4|7255.6|7258.2|7255.4|7259.8|7256.6|7257.4|7254.2|105
1742844600000|2025-03-24 19:30:00|7257.8|7255|7259.8|7257|7260.8|7257.6|7257.8|7255|126
1742844900000|2025-03-24 19:35:00|7259.4|7256.6|7260.8|7258|7260.8|7258|7258.8|7255.6|97
1742845200000|2025-03-24 19:40:00|7260.4|7257.6|7262.8|7259|7262.8|7259.6|7260.4|7257.6|104
1742845500000|2025-03-24 19:45:00|7262.4|7259.6|7265.3|7262.5|7265.8|7262.5|7262.4|7259|492
1742845800000|2025-03-24 19:50:00|7264.5|7261.7|7263.3|7260.5|7264.8|7261.7|7259.3|7256|345
1742846100000|2025-03-24 19:55:00|7263.8|7260|7261.8|7258|7263.8|7260.5|7260.8|7258|333
1742846400000|2025-03-24 20:00:00|7261.2|7258.4|7260.7|7257.9|7262.8|7259.5|7260.2|7256.9|92
1742846700000|2025-03-24 20:05:00|7260.2|7256.9|7260.2|7257.4|7261.7|7258.9|7259.3|7256.5|79
1742847000000|2025-03-24 20:10:00|7259.7|7256.9|7259.3|7256.5|7260.7|7257.5|7259.2|7255.9|40
1742847300000|2025-03-24 20:15:00|7259.7|7255.9|7259.3|7255.5|7259.7|7256.5|7258.3|7255.5|88
1742847600000|2025-03-24 20:20:00|7258.7|7255.9|7259.7|7255.9|7259.7|7256.5|7258.3|7255.1|42
1742847900000|2025-03-24 20:25:00|7259.3|7256.5|7258.7|7254.9|7259.7|7256.5|7257.7|7254.9|43
1742848200000|2025-03-24 20:30:00|7258.1|7255.3|7254.7|7250.9|7258.1|7255.3|7254.1|7250.9|181
1742848500000|2025-03-24 20:35:00|7254.3|7251.5|7254.3|7251.5|7255.3|7252.5|7254.1|7250.9|27
1742848800000|2025-03-24 20:40:00|7254.7|7250.9|7253.7|7250.9|7254.7|7251.3|7253.1|7249.9|107
1742849100000|2025-03-24 20:45:00|7254.1|7249.9|7256.1|7253.3|7257.1|7254.3|7253.7|7249.9|50
1742849400000|2025-03-24 20:50:00|7255.3|7252.5|7253.3|7250.5|7255.7|7252.5|7252.7|7249.3|61
1742849700000|2025-03-24 20:55:00|7253.7|7249.9|7254.2|7251.4|7256.3|7252.9|7253.3|7249.9|163
1742850000000|2025-03-24 21:00:00|7254.7|7250.9|7255.2|7251.4|7255.2|7251.4|7254.7|7250.9|5
1742850300000|2025-03-24 21:05:00|7255.1|7251.3|7254.2|7251.4|7255.1|7251.4|7254.1|7250.3|2
1742850600000|2025-03-24 21:10:00|7255|7251.2|7256.7|7252.9|7256.7|7252.9|7255|7251.2|547
1742850900000|2025-03-24 21:15:00|7258.2|7254.4|7258|7255.2|7258.2|7255.2|7258|7254.4|25
1742851200000|2025-03-24 21:20:00|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|621
1742851500000|2025-03-24 21:25:00|7260.2|7257.4|7258.6|7254.8|7260.3|7257.4|7258.6|7254.8|73
1742852100000|2025-03-24 21:35:00|7258.2|7255.4|7258.6|7255.8|7258.6|7255.8|7258.2|7255.4|0
1742852700000|2025-03-24 21:45:00|7258.8|7255|7256.6|7248.8|7258.8|7255|7255.5|7248.8|53
1742853000000|2025-03-24 21:50:00|7254.4|7250.6|7256.6|7252.8|7257.9|7252.8|7252.7|7245.8|39
1742853300000|2025-03-24 21:55:00|7256.2|7252.4|7256.2|7248.4|7256.7|7252.4|7254|7246.2|13
1742860800000|2025-03-25 00:00:00|7258.9|7251.1|7254.4|7250.6|7258.9|7254.6|7253|7249.8|127
1742861100000|2025-03-25 00:05:00|7254|7250.2|7251|7247.2|7254|7250.2|7248|7245|51
1742861400000|2025-03-25 00:10:00|7250.4|7247.6|7251.4|7247.6|7251.4|7248.2|7248.4|7245.6|31
1742861700000|2025-03-25 00:15:00|7250.8|7248|7249.4|7245.6|7250.8|7248|7246.8|7243.6|46
1742862000000|2025-03-25 00:20:00|7249|7246.2|7251.4|7247.6|7252.4|7249.2|7249|7246.2|22
1742862300000|2025-03-25 00:25:00|7250.8|7248|7251.8|7249|7251.8|7249|7249.8|7246.6|101
1742862600000|2025-03-25 00:30:00|7252.4|7248.6|7253.8|7251|7253.8|7251|7251.8|7248.6|6
1742862900000|2025-03-25 00:35:00|7253.4|7250|7250.8|7248|7253.8|7251|7250.8|7247.6|47
1742863200000|2025-03-25 00:40:00|7251.4|7247.6|7252.4|7248.6|7252.8|7250|7251.4|7247.6|15
1742863500000|2025-03-25 00:45:00|7253.4|7249.6|7252.3|7248.5|7254.8|7252|7251.3|7248|17
1742863800000|2025-03-25 00:50:00|7251.8|7249|7252.3|7248.5|7253.8|7250.4|7251.8|7248.5|46
1742864100000|2025-03-25 00:55:00|7251.8|7249|7254.8|7252|7254.8|7252|7251.8|7248|33
1742864400000|2025-03-25 01:00:00|7253.8|7251|7251.9|7249.1|7258.3|7255|7246.7|7243.4|82
1742864700000|2025-03-25 01:05:00|7252.3|7249.5|7254.7|7250.9|7259.3|7255.9|7251.7|7248.5|105
1742865000000|2025-03-25 01:10:00|7254.3|7250.5|7251|7248.2|7256.3|7252.9|7250.9|7247.5|48
1742865300000|2025-03-25 01:15:00|7251.9|7249.1|7249.9|7247.1|7252.9|7250.1|7249.9|7246.5|11
1742865600000|2025-03-25 01:20:00|7250.9|7247.9|7249.9|7247.1|7252.3|7249.1|7248.9|7245.7|10
1742865900000|2025-03-25 01:25:00|7251.3|7247.5|7246.9|7244.1|7251.3|7248.1|7245.9|7242.6|44
1742866200000|2025-03-25 01:30:00|7247.9|7244.5|7250.3|7247.5|7252.3|7249.1|7246.9|7243.5|33
1742866500000|2025-03-25 01:35:00|7249.9|7247.1|7249.9|7247.1|7250.3|7247.5|7247.9|7244.5|12
1742866800000|2025-03-25 01:40:00|7250.3|7246.5|7247.3|7243.5|7250.9|7247.1|7247.3|7243.5|208
1742867100000|2025-03-25 01:45:00|7246.7|7243.9|7245.7|7242.9|7247.7|7244.9|7243.3|7239.5|170
1742867400000|2025-03-25 01:50:00|7246.5|7243.7|7244.7|7241.9|7246.7|7243.9|7242.3|7238.9|137
1742867700000|2025-03-25 01:55:00|7243.5|7239.7|7243.5|7240.7|7244.1|7240.7|7241.1|7238.3|968
1742868000000|2025-03-25 02:00:00|7244.1|7240.3|7243.1|7239.3|7245.1|7241.7|7242.5|7239.3|39
1742868300000|2025-03-25 02:05:00|7244.1|7240.3|7245.1|7242.3|7245.5|7242.7|7242.7|7239.3|14
1742868600000|2025-03-25 02:10:00|7245.5|7242.7|7248.5|7245.7|7252.1|7248.8|7245.5|7242.3|24
1742868900000|2025-03-25 02:15:00|7248.1|7244.3|7249.6|7245.8|7250.5|7247.7|7247.1|7243.7|594
1742869200000|2025-03-25 02:20:00|7248.6|7244.8|7246.2|7242.4|7249.1|7245.4|7245.6|7242.4|63
1742869500000|2025-03-25 02:25:00|7245.6|7242.8|7245.2|7241.4|7247.2|7243.8|7244.2|7241.4|16
1742869800000|2025-03-25 02:30:00|7244.8|7242|7246.6|7243.8|7248.6|7245.8|7244.8|7242|47
1742870100000|2025-03-25 02:35:00|7247|7242.8|7252.8|7250|7254.2|7251|7245.6|7242.4|850
1742870400000|2025-03-25 02:40:00|7253.2|7249.4|7251.8|7249|7259.2|7256|7251.8|7248.5|51
1742870700000|2025-03-25 02:45:00|7252.3|7248.5|7247.8|7245|7252.8|7250|7245.8|7243|760
1742871000000|2025-03-25 02:50:00|7246.8|7244|7245.7|7241.9|7246.8|7244|7243.8|7241|58
1742871300000|2025-03-25 02:55:00|7245.3|7242.5|7245.3|7241.5|7247.2|7243.9|7242.7|7239.5|202
1742871600000|2025-03-25 03:00:00|7245.2|7242.4|7245.7|7242.9|7246.7|7243.9|7243.7|7240.5|43
1742871900000|2025-03-25 03:05:00|7244.7|7241.9|7248.3|7244.5|7249.3|7245.9|7244.7|7241.9|46
1742872200000|2025-03-25 03:10:00|7248.7|7244.9|7252.3|7248.5|7252.3|7248.9|7248.3|7244.9|16
1742872500000|2025-03-25 03:15:00|7253.1|7249.5|7250.3|7246.5|7253.7|7249.9|7248.7|7245.9|6
1742872800000|2025-03-25 03:20:00|7249.7|7246.9|7248.7|7245.9|7251.3|7247.9|7248.3|7244.9|68
1742873100000|2025-03-25 03:25:00|7247.7|7244.9|7249.3|7245.5|7249.7|7246.9|7245.7|7242.5|35
1742873400000|2025-03-25 03:30:00|7249.7|7245.9|7248.8|7246|7249.7|7246.5|7247.3|7244.1|26
1742873700000|2025-03-25 03:35:00|7248.7|7245.9|7251.7|7248.9|7252.3|7248.9|7248.3|7245.5|45
1742874000000|2025-03-25 03:40:00|7251.3|7248.5|7250.7|7247.9|7252.3|7248.5|7249.8|7247|147
1742874300000|2025-03-25 03:45:00|7251.3|7247.5|7249.2|7245.4|7251.3|7247.9|7248.7|7245.4|77
1742874600000|2025-03-25 03:50:00|7248.8|7246|7249.2|7245.4|7249.8|7246.9|7248.2|7245.4|104
1742874900000|2025-03-25 03:55:00|7250.2|7246.4|7249.7|7246.9|7250.2|7247.4|7249.2|7246.4|17
1742875200000|2025-03-25 04:00:00|7249.2|7246.4|7248.6|7245.8|7250.2|7246.9|7248.6|7245.4|47
1742875500000|2025-03-25 04:05:00|7249.2|7246.4|7249.6|7246.8|7249.6|7246.8|7248.6|7245.4|24
1742875800000|2025-03-25 04:10:00|7249.2|7245.4|7249.2|7246.4|7249.2|7246.4|7248.6|7245.4|238
1742876100000|2025-03-25 04:15:00|7248.8|7246|7249.2|7246.4|7250.2|7247|7248.6|7245.4|22
1742876400000|2025-03-25 04:20:00|7248.8|7246|7248.6|7245.8|7249.2|7246|7248.6|7245.4|30
1742876700000|2025-03-25 04:25:00|7249.2|7245.4|7248.6|7245.8|7249.6|7246.4|7247.6|7244.8|64
1742877000000|2025-03-25 04:30:00|7248.2|7244.4|7246.8|7243|7248.6|7245.8|7245.6|7242.4|50
1742877300000|2025-03-25 04:35:00|7247.2|7243.4|7246.6|7243.8|7248.2|7244.8|7245.8|7242.4|17
1742877600000|2025-03-25 04:40:00|7245.7|7241.9|7245.6|7241.8|7245.7|7242.8|7244.6|7241.4|60
1742877900000|2025-03-25 04:45:00|7245.2|7242.4|7246.6|7242.8|7247.6|7243.8|7244.6|7241.4|9
1742878200000|2025-03-25 04:50:00|7246.2|7243.4|7247.6|7243.8|7247.6|7244.4|7245.6|7242.4|3
1742878500000|2025-03-25 04:55:00|7247.2|7244.4|7246.6|7243.8|7247.6|7244.8|7245.6|7242.4|34
1742878800000|2025-03-25 05:00:00|7246.1|7243.3|7245.6|7242.8|7247.6|7244.8|7245.6|7242.3|83
1742879100000|2025-03-25 05:05:00|7246|7242.2|7245.1|7241.3|7246|7242.3|7244.6|7241.3|1
1742879400000|2025-03-25 05:10:00|7244.7|7241.9|7250.7|7247.9|7252.7|7249.9|7244.7|7241.8|201
1742879700000|2025-03-25 05:15:00|7251.1|7247.3|7248.1|7245.3|7251.1|7247.3|7248.1|7245.3|8
1742880000000|2025-03-25 05:20:00|7248.7|7244.9|7249.7|7246.9|7250.1|7246.9|7248.1|7244.9|11
1742880300000|2025-03-25 05:25:00|7250.1|7247.3|7254.1|7250.3|7254.1|7251.3|7250.1|7246.9|30
1742880600000|2025-03-25 05:30:00|7253.7|7250.9|7258.1|7255.3|7258.5|7255.7|7253.5|7250.3|108
1742880900000|2025-03-25 05:35:00|7258.5|7255.7|7256.7|7253.9|7260.5|7257.7|7256.7|7253.3|87
1742881200000|2025-03-25 05:40:00|7256.5|7253.7|7249.7|7245.9|7256.5|7253.7|7247.7|7244.9|106
1742881500000|2025-03-25 05:45:00|7249.1|7246.9|7248.7|7245.9|7252.5|7249.7|7248.5|7245.3|28
1742881800000|2025-03-25 05:50:00|7249.1|7245.3|7249.5|7246.7|7250.5|7247.3|7248.5|7245.3|40
1742882100000|2025-03-25 05:55:00|7249.1|7246.3|7249.1|7246.3|7250.1|7246.8|7248.5|7245.3|33
1742882400000|2025-03-25 06:00:00|7248.6|7245.3|7251.1|7247.3|7251.1|7247.8|7246.6|7243.3|32
1742882700000|2025-03-25 06:05:00|7249.6|7246.8|7248|7245.2|7251.1|7247.7|7248|7245.2|149
1742883000000|2025-03-25 06:10:00|7247.6|7244.2|7241.6|7238.8|7248.5|7245.2|7241.6|7238.8|76
1742883300000|2025-03-25 06:15:00|7241.5|7238.7|7228.6|7225.8|7241.6|7238.7|7227.6|7224.8|272
1742883600000|2025-03-25 06:20:00|7229.2|7225.4|7232.5|7229.7|7233|7229.7|7223.6|7220.8|796
1742883900000|2025-03-25 06:25:00|7232.6|7229.8|7229.6|7226.8|7232.6|7229.8|7225.6|7222.4|271
1742884200000|2025-03-25 06:30:00|7230|7227.2|7233|7229.2|7233|7229.8|7227.2|7223.8|156
1742884500000|2025-03-25 06:35:00|7232.6|7229.8|7235|7231.2|7236.4|7232.8|7232.6|7229.8|83
1742884800000|2025-03-25 06:40:00|7234.6|7231.8|7235.4|7232.6|7237|7233.6|7233.4|7230.2|72
1742885100000|2025-03-25 06:45:00|7236|7233.2|7239.4|7236.6|7240.8|7237.6|7236|7233.2|525
1742885400000|2025-03-25 06:50:00|7239|7236.2|7239.4|7236.6|7241|7237.2|7238.4|7235.2|476
1742885700000|2025-03-25 06:55:00|7239|7236.2|7245|7241.2|7247|7243.8|7238|7235.2|995
1742886000000|2025-03-25 07:00:00|7244.4|7241.6|7251.5|7248.7|7251.5|7248.7|7243.6|7240.2|329
1742886300000|2025-03-25 07:05:00|7252|7249.2|7259.5|7256.7|7260.1|7256.9|7252|7248.7|418
1742886600000|2025-03-25 07:10:00|7259.1|7256.3|7260.5|7257.7|7263.5|7260.3|7258.5|7255.3|420
1742886900000|2025-03-25 07:15:00|7259.7|7256.9|7261.7|7258.9|7263.2|7259.9|7259.7|7256.9|335
1742887200000|2025-03-25 07:20:00|7262.2|7258.4|7264.7|7261.9|7264.7|7261.9|7260.7|7257.4|295
1742887500000|2025-03-25 07:25:00|7264.2|7260.4|7263.7|7260.9|7264.7|7261.9|7263.7|7260.4|74
1742887800000|2025-03-25 07:30:00|7264.2|7260.4|7264.2|7260.4|7264.7|7261.9|7262.7|7259.4|699
1742888100000|2025-03-25 07:35:00|7264.7|7260.9|7268.8|7266|7269.2|7266|7262.8|7259.4|441
1742888400000|2025-03-25 07:40:00|7269.2|7266.4|7270.8|7268|7273.5|7270.6|7265.8|7262.4|1853
1742888700000|2025-03-25 07:45:00|7271.4|7267.6|7274.1|7271.3|7275.5|7272.3|7269.8|7266|3755
1742889000000|2025-03-25 07:50:00|7274.9|7272.1|7273.9|7270.1|7276.1|7273.3|7269.9|7266.7|1079
1742889300000|2025-03-25 07:55:00|7272.9|7270.7|7277.1|7273.3|7277.1|7274.3|7271.9|7268.7|2826
1742889600000|2025-03-25 08:00:00|7276.6|7273.8|7279.1|7276.3|7283.2|7280.3|7276.6|7272.8|942
1742889900000|2025-03-25 08:05:00|7278.5|7275.3|7274|7271.2|7279.6|7276.8|7273|7269.8|607
1742890200000|2025-03-25 08:10:00|7274.2|7271.4|7276.9|7274.1|7279.5|7276.2|7274|7270.8|675
1742890500000|2025-03-25 08:15:00|7276|7273.2|7273.9|7271.1|7277.9|7275.1|7271.9|7269.1|726
1742890800000|2025-03-25 08:20:00|7274.5|7270.7|7278.6|7274.8|7279.5|7276.2|7273.9|7270.7|1824
1742891100000|2025-03-25 08:25:00|7278|7275.2|7260.9|7258.1|7278.6|7275.2|7260.9|7258.1|4422
1742891400000|2025-03-25 08:30:00|7261.3|7257.5|7269.4|7265.6|7273.4|7270.2|7259|7256.2|2382
1742891700000|2025-03-25 08:35:00|7269|7266.2|7274|7271.2|7276.4|7273.1|7267.4|7264.6|607
1742892000000|2025-03-25 08:40:00|7274.4|7271.6|7276|7273.2|7276|7273.2|7269.8|7266.6|988
1742892300000|2025-03-25 08:45:00|7276.6|7272.8|7274.4|7270.6|7277|7274.2|7272.8|7269.6|590
1742892600000|2025-03-25 08:50:00|7274.8|7271.6|7277|7274.2|7278.4|7275.2|7274.8|7271.6|495
1742892900000|2025-03-25 08:55:00|7276.8|7274|7274.4|7271.6|7277.4|7274.2|7270|7267.2|412
1742893200000|2025-03-25 09:00:00|7274|7271.2|7278.4|7275.6|7280.4|7277.2|7272.4|7269.6|696
1742893500000|2025-03-25 09:05:00|7278|7275.2|7280.4|7277.6|7280.8|7278|7276|7272.6|467
1742893800000|2025-03-25 09:10:00|7280.8|7277|7284.9|7282.1|7286.9|7284.1|7278.8|7275.6|960
1742894100000|2025-03-25 09:15:00|7285.4|7281.6|7281.9|7279.1|7287.4|7284.1|7279.9|7277.1|812
1742894400000|2025-03-25 09:20:00|7282.4|7278.6|7283.4|7280.6|7284.8|7282|7280.9|7278.1|634
1742894700000|2025-03-25 09:25:00|7282.9|7280.1|7285.4|7282.6|7288.4|7285.1|7282.9|7280.1|737
1742895000000|2025-03-25 09:30:00|7284.9|7282.1|7281.8|7279|7286.4|7283.6|7280.8|7278|1559
1742895300000|2025-03-25 09:35:00|7281.9|7279.1|7288.3|7284.5|7288.3|7285|7278.8|7276|437
1742895600000|2025-03-25 09:40:00|7287.8|7285|7288.8|7286|7289.3|7286.5|7284.8|7282|712
1742895900000|2025-03-25 09:45:00|7288.3|7284.5|7291.3|7288.5|7291.8|7289|7287.8|7284.5|588
1742896200000|2025-03-25 09:50:00|7291.7|7288.9|7292.7|7289.9|7292.7|7289.9|7290.7|7287.5|645
1742896500000|2025-03-25 09:55:00|7293.7|7290.9|7293.7|7289.9|7294.2|7290.9|7292.3|7289.5|810
1742896800000|2025-03-25 10:00:00|7293.2|7290.4|7291.9|7289.1|7293.7|7290.9|7290.9|7288.1|251
1742897100000|2025-03-25 10:05:00|7292.3|7289.5|7290.9|7288.1|7292.3|7289.5|7285.3|7281.5|656
1742897400000|2025-03-25 10:10:00|7291.7|7288.9|7296.3|7293.5|7297.7|7294.9|7291.7|7288.9|810
1742897700000|2025-03-25 10:15:00|7295.9|7293.1|7294.7|7291.9|7296.3|7293.5|7287.9|7284.5|409
1742898000000|2025-03-25 10:20:00|7295.3|7292.5|7290.3|7287.5|7295.3|7292.5|7288.8|7285.6|287
1742898300000|2025-03-25 10:25:00|7289.8|7287|7284.8|7282|7290.3|7287|7282.8|7279.5|276
1742898600000|2025-03-25 10:30:00|7285.7|7282.9|7285.8|7283|7286.3|7283.5|7281.7|7278.5|357
1742898900000|2025-03-25 10:35:00|7286.3|7283.5|7288.7|7285.9|7290.7|7287.9|7285.3|7281.5|736
1742899200000|2025-03-25 10:40:00|7289.2|7286.4|7286.2|7282.4|7289.2|7286.4|7285.7|7282.4|336
1742899500000|2025-03-25 10:45:00|7284.8|7282|7285.7|7282.9|7286.1|7283.3|7281.5|7278.3|1978
1742899800000|2025-03-25 10:50:00|7286.1|7283.3|7286.7|7283.9|7290.1|7286.9|7284.5|7281.7|348
1742900100000|2025-03-25 10:55:00|7287.1|7284.3|7288.5|7285.7|7291.1|7287.8|7285.7|7282.7|453
1742900400000|2025-03-25 11:00:00|7287.5|7284.7|7282.5|7279.7|7288.5|7285.7|7282.1|7278.7|877
1742900700000|2025-03-25 11:05:00|7283.5|7280.1|7278.3|7275.5|7283.5|7280.1|7276.5|7273.3|366
1742901000000|2025-03-25 11:10:00|7279.3|7276.5|7280.5|7277.7|7281.5|7278.7|7275.5|7272.2|299
1742901300000|2025-03-25 11:15:00|7279.5|7276.7|7277.5|7273.7|7280.5|7277.7|7276.5|7273.6|297
1742901600000|2025-03-25 11:20:00|7277.9|7274.7|7283.5|7280.7|7284.9|7281.7|7277.3|7274.1|970
1742901900000|2025-03-25 11:25:00|7283|7280.2|7287.5|7284.7|7290.5|7287.2|7282|7279.2|457
1742902200000|2025-03-25 11:30:00|7286.5|7283.7|7288|7285.2|7289.4|7286.6|7285.5|7282.7|911
1742902500000|2025-03-25 11:35:00|7288.6|7285.8|7291|7288.2|7292.4|7289.6|7288|7285.2|1080
1742902800000|2025-03-25 11:40:00|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7287.3|7284.1|448
1742903100000|2025-03-25 11:45:00|7291.4|7287.6|7291.4|7288.6|7292.9|7289.6|7289.4|7286.6|194
1742903400000|2025-03-25 11:50:00|7290.4|7287.6|7298.4|7295.6|7298.8|7295.8|7289.4|7286.1|393
1742903700000|2025-03-25 11:55:00|7298.8|7295|7296.4|7293.6|7299|7295.8|7295.6|7292.8|531
1742904000000|2025-03-25 12:00:00|7296.8|7294|7295.4|7292.6|7299.8|7296.6|7293.3|7290|829
1742904300000|2025-03-25 12:05:00|7295.8|7292|7293.3|7290.5|7298.8|7295.6|7293.3|7290.5|277
1742904600000|2025-03-25 12:10:00|7292.8|7290|7298.2|7295.4|7298.8|7295.6|7292.8|7290|485
1742904900000|2025-03-25 12:15:00|7297.2|7294.4|7299.2|7296.4|7299.8|7296.4|7295.2|7292|1004
1742905200000|2025-03-25 12:20:00|7299.8|7296|7299.2|7296.4|7299.8|7296.6|7297.2|7294|421
1742905500000|2025-03-25 12:25:00|7299.8|7296|7297.8|7295|7299.8|7296.4|7294.8|7291|386
1742905800000|2025-03-25 12:30:00|7298.2|7295.4|7293.8|7291|7299.8|7296.6|7293.2|7290|1031
1742906100000|2025-03-25 12:35:00|7293.2|7290.4|7291.8|7289|7294.8|7291.6|7290.2|7286.9|502
1742906400000|2025-03-25 12:40:00|7292.2|7289.4|7291.2|7288.4|7296.2|7293.4|7291.2|7288|1383
1742906700000|2025-03-25 12:45:00|7290.8|7287.4|7284.8|7282|7291.6|7288.4|7284|7281.2|398
1742907000000|2025-03-25 12:50:00|7285.2|7281|7285.3|7282.5|7288.3|7285.5|7283.8|7281|403
1742907300000|2025-03-25 12:55:00|7286.2|7283.4|7295.7|7292.9|7296.8|7293.5|7285.3|7282.5|652
1742907600000|2025-03-25 13:00:00|7295.3|7292.5|7287.3|7284.5|7299.7|7296.4|7286.7|7282.9|902
1742907900000|2025-03-25 13:05:00|7287.7|7284.9|7297.9|7294.1|7297.9|7294.7|7287.2|7283.9|2755
1742908200000|2025-03-25 13:10:00|7297.4|7294.6|7296.3|7293.5|7298.9|7295.6|7293.4|7290.6|863
1742908500000|2025-03-25 13:15:00|7295.3|7292.5|7293.1|7290.3|7296.3|7293.5|7290.3|7286.9|536
1742908800000|2025-03-25 13:20:00|7293.7|7289.9|7292.1|7289.3|7294.7|7291.3|7287.7|7284.9|421
1742909100000|2025-03-25 13:25:00|7292.7|7288.9|7289.7|7285.9|7292.7|7289.3|7287.3|7284.5|286
1742909400000|2025-03-25 13:30:00|7289.3|7286.5|7298.1|7295.3|7299.7|7296.3|7287.1|7284.3|694
1742909700000|2025-03-25 13:35:00|7298.3|7295.5|7298.1|7295.3|7301.7|7298.3|7295.1|7291.9|483
1742910000000|2025-03-25 13:40:00|7298.3|7295.5|7299.3|7296.5|7301.7|7298.5|7298.3|7294.9|747
1742910300000|2025-03-25 13:45:00|7300.1|7297.3|7299.1|7296.3|7301.1|7298.3|7297.7|7294.3|728
1742910600000|2025-03-25 13:50:00|7298.1|7295.3|7297.1|7294.3|7299.1|7295.9|7295.1|7291.9|688
1742910900000|2025-03-25 13:55:00|7296.1|7293.3|7295.7|7291.9|7297.7|7294.3|7294.1|7290.9|1189
1742911200000|2025-03-25 14:00:00|7294.2|7291.4|7291.7|7287.9|7297.1|7293.9|7277.2|7274.4|3918
1742911500000|2025-03-25 14:05:00|7291.2|7288.4|7288.6|7285.8|7298.7|7295|7285.2|7281.8|2638
1742911800000|2025-03-25 14:10:00|7289.1|7286.3|7289.1|7286.3|7292.6|7289.3|7284.6|7281.3|985
1742912100000|2025-03-25 14:15:00|7289.2|7286.4|7284.1|7281.3|7291.6|7288.4|7277.1|7273.8|694
1742912400000|2025-03-25 14:20:00|7284.2|7281.4|7283.1|7280.3|7286.5|7283.3|7281.6|7277.8|614
1742912700000|2025-03-25 14:25:00|7283.2|7280.4|7283.5|7279.7|7288.6|7285.3|7281.2|7277.8|1172
1742913000000|2025-03-25 14:30:00|7283|7279.2|7275.9|7273.1|7283|7279.2|7273.9|7270.7|1343
1742913300000|2025-03-25 14:35:00|7276.5|7273.7|7278.5|7275.7|7282.5|7279.2|7272.9|7269.1|1336
1742913600000|2025-03-25 14:40:00|7278.9|7276.1|7274.3|7270.5|7280.5|7277.1|7272.5|7268.7|1669
1742913900000|2025-03-25 14:45:00|7273.9|7271.1|7269.3|7265.5|7281.3|7277.5|7264.9|7261.5|1740
1742914200000|2025-03-25 14:50:00|7268.9|7266.1|7265.7|7262.9|7273.3|7270.1|7264.7|7261.5|1847
1742914500000|2025-03-25 14:55:00|7266.3|7262.5|7254.7|7251.9|7267.2|7264.1|7254.7|7251.4|1773
1742914800000|2025-03-25 15:00:00|7254.9|7252.1|7253.7|7250.9|7261.7|7258.9|7250.7|7247.5|2695
1742915100000|2025-03-25 15:05:00|7253.6|7250.8|7254.7|7251.9|7256.7|7253.9|7249.7|7246.5|930
1742915400000|2025-03-25 15:10:00|7254.3|7251.5|7260.7|7257.9|7260.7|7257.9|7253.8|7250.5|718
1742915700000|2025-03-25 15:15:00|7260.3|7257.5|7247.6|7244.8|7263.3|7260.5|7244.7|7241.9|1633
1742916000000|2025-03-25 15:20:00|7248.1|7244.3|7244.5|7241.7|7249.1|7245.9|7241.5|7238.3|1404
1742916300000|2025-03-25 15:25:00|7244.1|7241.3|7244.1|7240.3|7250.1|7246.7|7241.1|7238.3|802
1742916600000|2025-03-25 15:30:00|7243.7|7240.9|7240.7|7237.9|7247.1|7244.3|7240.5|7237.3|681
1742916900000|2025-03-25 15:35:00|7241.1|7238.3|7244.1|7240.3|7250.1|7246.9|7241.1|7238.3|850
1742917200000|2025-03-25 15:40:00|7243.5|7240.7|7247.5|7244.7|7248.5|7244.9|7237.5|7234.3|1447
1742917500000|2025-03-25 15:45:00|7247.7|7244.9|7247.5|7244.7|7250.5|7247.7|7244.5|7241.7|680
1742917800000|2025-03-25 15:50:00|7249.1|7245.3|7247.1|7244.3|7251.9|7248.7|7245.7|7242.3|871
1742918100000|2025-03-25 15:55:00|7247.5|7244.7|7242.5|7239.7|7249.5|7246.7|7241.5|7238.3|1574
1742918400000|2025-03-25 16:00:00|7242.8|7240|7223.5|7220.7|7248.1|7244.8|7206.5|7203.3|6074
1742918700000|2025-03-25 16:05:00|7224.4|7221.6|7213.3|7210.5|7229.9|7226.7|7209.5|7206.7|2133
1742919000000|2025-03-25 16:10:00|7212.9|7210.1|7208.5|7205.7|7213.3|7210.1|7200.3|7197.1|3593
1742919300000|2025-03-25 16:15:00|7209.3|7206.5|7200.8|7197|7212.3|7209.5|7198.9|7196.1|2157
1742919600000|2025-03-25 16:20:00|7200.3|7197.5|7220.5|7217.7|7224.5|7221.7|7200.3|7197.5|2899
1742919900000|2025-03-25 16:25:00|7220.6|7217.8|7223.5|7220.7|7231|7228.2|7220.6|7217.8|3875
1742920200000|2025-03-25 16:30:00|7223.6|7220.8|7219.3|7216.5|7226.9|7223.7|7215.3|7211.9|1821
1742920500000|2025-03-25 16:35:00|7220.2|7217.4|7223.6|7220.8|7227.9|7225.1|7219.5|7216.5|2468
1742920800000|2025-03-25 16:40:00|7224.4|7221.6|7223.4|7219.6|7227.9|7224.6|7220.4|7217.6|1073
1742921100000|2025-03-25 16:45:00|7224|7220.6|7225.4|7222.6|7228|7224.6|7222.4|7219.6|2262
1742921400000|2025-03-25 16:50:00|7225|7222.2|7227.4|7224.6|7231.6|7228.8|7222.4|7219.2|1854
1742921700000|2025-03-25 16:55:00|7228.6|7225.8|7227|7223.2|7232.6|7229.8|7224|7221.2|1013
1742922000000|2025-03-25 17:00:00|7226.4|7223.6|7227.5|7224.7|7229|7226.2|7223.4|7220.2|289
1742922300000|2025-03-25 17:05:00|7228|7225.2|7234.4|7231.6|7237.4|7234.6|7228|7225.2|611
1742922600000|2025-03-25 17:10:00|7233.4|7230.6|7235.5|7232.7|7235.5|7232.7|7231.4|7227.6|985
1742922900000|2025-03-25 17:15:00|7236.5|7233.7|7232.5|7229.7|7237.5|7234.7|7231.5|7228.3|482
1742923200000|2025-03-25 17:20:00|7233|7230.2|7221|7217.2|7233.1|7230.2|7216.4|7213.6|2308
1742923500000|2025-03-25 17:25:00|7220.4|7217.6|7223.4|7220.6|7223.9|7220.6|7219.4|7216.6|404
1742923800000|2025-03-25 17:30:00|7223.9|7220.1|7229.4|7226.6|7229.9|7226.7|7222.9|7220.1|430
1742924100000|2025-03-25 17:35:00|7228.5|7225.7|7232.5|7229.7|7234.5|7231.7|7226.5|7223.7|568
1742924400000|2025-03-25 17:40:00|7232.6|7229.8|7236.5|7233.7|7237.4|7234.6|7230.6|7227.8|385
1742924700000|2025-03-25 17:45:00|7237.5|7234.7|7236.5|7233.7|7240.1|7236.8|7235.5|7232.3|310
1742925000000|2025-03-25 17:50:00|7237.1|7233.3|7232.5|7228.7|7238.1|7234.8|7230.9|7228.1|778
1742925300000|2025-03-25 17:55:00|7231.9|7229.1|7234.9|7231.1|7238|7234.7|7230.5|7227.7|231
1742925600000|2025-03-25 18:00:00|7234.3|7231.5|7232.5|7229.7|7236|7232.7|7232|7228.7|310
1742925900000|2025-03-25 18:05:00|7232.3|7229.5|7235.5|7232.7|7239.9|7236.1|7230.9|7227.7|621
1742926200000|2025-03-25 18:10:00|7235.9|7232.1|7236.4|7232.6|7240|7236.8|7234.5|7231.1|692
1742926500000|2025-03-25 18:15:00|7236.9|7233.1|7237.4|7234.6|7241.9|7238.5|7234.4|7231.6|410
1742926800000|2025-03-25 18:20:00|7238.1|7234.3|7242.4|7239.6|7243.9|7240.6|7237.6|7234.3|530
1742927100000|2025-03-25 18:25:00|7243.3|7240.5|7250.3|7247.5|7251|7248.1|7238.4|7235.2|4776
1742927400000|2025-03-25 18:30:00|7250.9|7247.1|7251.4|7248.6|7252.4|7249.6|7246.9|7244.1|1568
1742927700000|2025-03-25 18:35:00|7251.6|7248.8|7246.5|7243.7|7253|7249.8|7246.5|7243.7|806
1742928000000|2025-03-25 18:40:00|7245.5|7242.7|7239.4|7236.6|7248|7244.7|7239.4|7236.2|382
1742928300000|2025-03-25 18:45:00|7240|7236.2|7239.8|7237|7241.8|7238.6|7239.4|7236|126
1742928600000|2025-03-25 18:50:00|7239.4|7236.6|7245.4|7242.6|7247.8|7244.6|7239.4|7236.2|249
1742928900000|2025-03-25 18:55:00|7245.5|7242.7|7248.4|7244.6|7249.8|7246.6|7245.5|7242.6|790
1742929200000|2025-03-25 19:00:00|7247.8|7245|7254.2|7251.4|7256.2|7253.4|7247.8|7244.6|233
1742929500000|2025-03-25 19:05:00|7254.8|7251|7256.2|7253.4|7257.2|7254.4|7251.8|7249|301
1742929800000|2025-03-25 19:10:00|7255.8|7253|7255.4|7252.6|7256.8|7253|7254.4|7251|302
1742930100000|2025-03-25 19:15:00|7255.8|7253|7255.2|7252.4|7257.2|7254.4|7255.2|7252|151
1742930400000|2025-03-25 19:20:00|7254.8|7252|7257.3|7254.5|7257.3|7254.5|7253.8|7250.6|168
1742930700000|2025-03-25 19:25:00|7256.3|7253.5|7258.2|7255.4|7258.8|7256|7255.2|7252|332
1742931000000|2025-03-25 19:30:00|7257.8|7255|7259.3|7256.5|7260.8|7257.4|7256.2|7253|120
1742931300000|2025-03-25 19:35:00|7259.9|7256.1|7258.8|7256|7260.8|7257.5|7258.2|7255|424
1742931600000|2025-03-25 19:40:00|7258.3|7255.5|7259.8|7257|7261.3|7257.5|7258.3|7255.1|70
1742931900000|2025-03-25 19:45:00|7260.8|7257.5|7264.3|7261.5|7265.3|7262.1|7260.2|7257|257
1742932200000|2025-03-25 19:50:00|7263.9|7261.1|7259.3|7256.5|7264.3|7261.5|7258.3|7255.1|111
1742932500000|2025-03-25 19:55:00|7259.7|7255.5|7261.7|7257.9|7262.2|7259.4|7258.9|7255.5|258
1742932800000|2025-03-25 20:00:00|7261.2|7258.9|7262.7|7258.9|7264.7|7261.5|7261.2|7257.9|70
1742933100000|2025-03-25 20:05:00|7262.3|7259.5|7261.7|7257.9|7263.7|7260.4|7260.2|7256.9|109
1742933400000|2025-03-25 20:10:00|7261.3|7258.5|7258.3|7255.5|7261.7|7258.5|7258.3|7255.5|67
1742933700000|2025-03-25 20:15:00|7257.7|7254.9|7260.7|7256.9|7260.7|7256.9|7257.3|7254.5|40
1742934000000|2025-03-25 20:20:00|7260.3|7257.5|7260.7|7257.9|7261.7|7257.9|7259.3|7255.9|34
1742934300000|2025-03-25 20:25:00|7260.3|7257.5|7259.2|7255.4|7261.6|7258.5|7258.7|7255|48
1742934600000|2025-03-25 20:30:00|7259.1|7255.3|7262.7|7259.9|7270.8|7267.5|7258.7|7254.9|391
1742934900000|2025-03-25 20:35:00|7264.1|7260.3|7264.2|7260.4|7265.2|7262|7257.7|7254.4|104
1742935200000|2025-03-25 20:40:00|7265.2|7261.4|7264.2|7261.4|7265.8|7262.9|7262.2|7259|61
1742935500000|2025-03-25 20:45:00|7265.2|7261.9|7265.2|7262.4|7266.7|7263.4|7263.8|7260|77
1742935800000|2025-03-25 20:50:00|7265.7|7261.9|7265.8|7262|7266.7|7263.4|7264.2|7261|129
1742936100000|2025-03-25 20:55:00|7266.2|7262.4|7266.6|7262.8|7266.7|7263.4|7265.2|7262|157
1742936400000|2025-03-25 21:00:00|7266.2|7262.4|7265.2|7261.4|7266.2|7262.4|7265.2|7261.4|2
1742936700000|2025-03-25 21:05:00|7268.2|7264.4|7267.2|7263.4|7270.2|7267.4|7267.2|7263.4|85
1742937000000|2025-03-25 21:10:00|7267.1|7263.3|7267.2|7263.4|7267.2|7263.4|7266.7|7262.9|3
1742937600000|2025-03-25 21:20:00|7266.7|7262.9|7264.7|7260.9|7266.7|7262.9|7264.3|7260.9|22
1742938800000|2025-03-25 21:40:00|7265.2|7261.4|7266.2|7262.4|7266.2|7262.4|7265.2|7261.4|2
1742939100000|2025-03-25 21:45:00|7266.1|7262.3|7263.1|7260.3|7266.1|7262.5|7263.1|7260.3|14
1742939400000|2025-03-25 21:50:00||7259.3||7259.3||7259.3||7259.3|0
1742939700000|2025-03-25 21:55:00|7262.6|7258.8|7264.1|7256.3|7264.1|7258.8|7260.2|7255.8|0
1742947200000|2025-03-26 00:00:00|7273|7269.2|7273|7269.2|7277.5|7274.2|7269.4|7266.2|767
1742947500000|2025-03-26 00:05:00|7272.4|7269.6|7274.4|7270.6|7274.4|7271.6|7271.9|7268.6|25
1742947800000|2025-03-26 00:10:00|7273.4|7270.1|7274.4|7270.6|7274.9|7271.6|7272.9|7269.6|12
1742948100000|2025-03-26 00:15:00|7274.5|7270.7|7274.4|7270.6|7275.5|7272.6|7273.9|7270.6|5
1742948400000|2025-03-26 00:20:00|7273.9|7271.1|7275.5|7271.7|7275.9|7272.1|7273.9|7270.6|375
1742948700000|2025-03-26 00:25:00|7274.9|7272.1|7274.9|7272.1|7275.5|7272.1|7274.5|7270.7|8
1742949000000|2025-03-26 00:30:00|7274.5|7271.7|7273|7269.2|7274.9|7271.7|7271|7267.7|26
1742949300000|2025-03-26 00:35:00|7273.5|7269.7|7273.9|7270.1|7274.6|7271.1|7273.5|7269.7|5
1742949600000|2025-03-26 00:40:00|7273.5|7269.7|7273.9|7270.1|7274.5|7271.1|7272.5|7269.2|2
1742949900000|2025-03-26 00:45:00|7274|7270.2|7274.5|7270.7|7274.5|7271.1|7273.5|7269.7|16
1742950200000|2025-03-26 00:50:00|7273.5|7269.7|7272.4|7268.6|7273.5|7270.1|7272.4|7268.6|4
1742950500000|2025-03-26 00:55:00|7272|7269.2|7275.4|7272.6|7275.9|7272.6|7272|7268.6|23
1742950800000|2025-03-26 01:00:00|7276.4|7272.2|7269.4|7265.6|7276.4|7272.2|7266.9|7263.6|48
1742951100000|2025-03-26 01:05:00|7269|7266.2|7266.3|7262.5|7270.9|7267.2|7264|7260.8|45
1742951400000|2025-03-26 01:10:00|7265.9|7262.1|7268.9|7265.1|7269.3|7265.6|7265.4|7262.1|71
1742951700000|2025-03-26 01:15:00|7269.4|7266.1|7274.4|7270.6|7275|7271.6|7269|7265.6|16
1742952000000|2025-03-26 01:20:00|7274|7271.2|7274.4|7270.6|7275|7271.6|7272.4|7268.6|19
1742952300000|2025-03-26 01:25:00|7274|7271.2|7277.8|7275|7279|7276|7273.4|7270.2|87
1742952600000|2025-03-26 01:30:00|7278.8|7276|7279|7276.2|7279.4|7276.2|7277.8|7274.6|40
1742952900000|2025-03-26 01:35:00|7279.4|7275.6|7277.9|7275.1|7279.4|7276.2|7277.9|7274.7|29
1742953200000|2025-03-26 01:40:00|7278.4|7274.6|7277.9|7274.1|7278.4|7275.1|7276.4|7273.1|13
1742953500000|2025-03-26 01:45:00|7278.4|7275.1|7278.8|7276|7279.4|7276|7277.4|7273.6|39
1742953800000|2025-03-26 01:50:00|7278.4|7275|7282.4|7278.6|7283.2|7279.6|7278.4|7275|192
1742954100000|2025-03-26 01:55:00|7281.9|7279.1|7280.8|7278|7283.4|7280.1|7280.8|7277.6|135
1742954400000|2025-03-26 02:00:00|7281.4|7277.6|7277.3|7273.5|7282.4|7279|7276.8|7273.5|20
1742954700000|2025-03-26 02:05:00|7277.8|7275|7276.3|7272.5|7279.3|7276|7275.8|7272.5|99
1742955000000|2025-03-26 02:10:00|7276.8|7273.5|7276.3|7272.5|7277.3|7274|7274.8|7271.1|35
1742955300000|2025-03-26 02:15:00|7275.8|7273|7272.3|7268.5|7275.8|7273|7270.8|7267.5|24
1742955600000|2025-03-26 02:20:00|7271.9|7269.1|7272.3|7268.5|7274.9|7271.5|7271.9|7268.5|18
1742955900000|2025-03-26 02:25:00|7271.8|7269|7272.9|7269.1|7272.9|7269.5|7270.9|7267.5|6
1742956200000|2025-03-26 02:30:00|7272.4|7269.6|7275.9|7272.1|7276.3|7272.9|7272.4|7269.1|17
1742956500000|2025-03-26 02:35:00|7276.4|7273.1|7279.3|7275.5|7279.9|7276.5|7275.9|7272.6|95
1742956800000|2025-03-26 02:40:00|7278.3|7275.1|7282.7|7279.9|7282.7|7279.9|7277.9|7274.5|21
1742957100000|2025-03-26 02:45:00|7282.3|7278.5|7280.3|7277.5|7282.3|7279.1|7280.3|7276.6|36
1742957400000|2025-03-26 02:50:00|7279.8|7277|7279.3|7275.5|7281.8|7278.5|7278.8|7275.5|18
1742957700000|2025-03-26 02:55:00|7278.8|7276|7278.7|7275.9|7279.7|7276.9|7276.8|7273.5|8
1742958000000|2025-03-26 03:00:00|7277.8|7275|7275.7|7272.9|7277.8|7275|7274.8|7271.5|6
1742958300000|2025-03-26 03:05:00|7276.3|7272.5|7277.3|7273.5|7277.7|7274.9|7275.8|7272.5|4
1742958600000|2025-03-26 03:10:00|7276.3|7273.9|7276.7|7272.9|7278.8|7275.9|7276.2|7272.9|3
1742958900000|2025-03-26 03:15:00|7276.2|7272.4|7272.7|7269.9|7277.7|7274.4|7272.7|7269.4|34
1742959200000|2025-03-26 03:20:00|7273.2|7269.4|7273.2|7269.4|7274.7|7270.9|7271.8|7268.4|35
1742959500000|2025-03-26 03:25:00|7272.8|7270|7273.2|7269.4|7274.1|7270.4|7271.7|7268.4|11
1742959800000|2025-03-26 03:30:00|7272.7|7269.9|7270.2|7266.4|7273.2|7269.9|7266.8|7263.4|27
1742960100000|2025-03-26 03:35:00|7269.8|7267|7265.3|7262.5|7270.2|7267|7265.2|7261.4|144
1742960400000|2025-03-26 03:40:00|7265.8|7263|7267.2|7263.4|7267.2|7264|7265.8|7262.5|5
1742960700000|2025-03-26 03:45:00|7266.8|7264|7268.2|7264.4|7268.2|7264.4|7266.2|7263|154
1742961000000|2025-03-26 03:50:00|7267.6|7264.8|7268.2|7265.4|7269.2|7265.8|7267.6|7264.4|1
1742961300000|2025-03-26 03:55:00|7267.2|7263.4|7265.6|7262.8|7267.2|7263.8|7263.6|7260.3|44
1742961600000|2025-03-26 04:00:00|7265.2|7262.4|7268.2|7264.4|7268.7|7265.8|7265.2|7262.4|12
1742961900000|2025-03-26 04:05:00|7267.7|7264.9|7265.2|7261.4|7267.7|7264.9|7264.2|7260.4|76
1742962200000|2025-03-26 04:10:00|7264.6|7261.8|7266.2|7262.4|7266.2|7262.8|7264.6|7261.4|5
1742962500000|2025-03-26 04:15:00|7265.7|7262.9|7265.2|7261.4|7267.2|7263.8|7264.2|7260.8|3
1742962800000|2025-03-26 04:20:00|7265.6|7261.8|7265.1|7261.3|7265.6|7262.4|7263.6|7260.3|17
1742963100000|2025-03-26 04:25:00|7264.6|7261.8|7268.6|7264.8|7269|7265.8|7264.1|7260.8|46
1742963400000|2025-03-26 04:30:00|7268.1|7264.3|7265.6|7261.8|7268.1|7264.8|7265.1|7261.3|8
1742963700000|2025-03-26 04:35:00|7265.1|7262.3|7264.7|7261.9|7265.6|7262.8|7264.7|7261.3|3
1742964000000|2025-03-26 04:40:00|7265.1|7261.3|7264.1|7260.3|7265.1|7261.8|7263.6|7260.3|51
1742964300000|2025-03-26 04:45:00|7264.6|7260.8|7262.1|7258.3|7264.6|7260.8|7261.6|7258.3|20
1742964600000|2025-03-26 04:50:00|7261.5|7258.7|7261.1|7258.3|7261.5|7258.7|7260.1|7256.9|7
1742964900000|2025-03-26 04:55:00|7260.5|7257.3|7260.7|7256.9|7260.7|7257.7|7259.5|7256.3|3
1742965200000|2025-03-26 05:00:00|7261.1|7257.3|7262.1|7258.3|7262.1|7259.3|7259.7|7256.3|5
1742965500000|2025-03-26 05:05:00|7261.6|7258.8|7264.1|7260.3|7264.1|7260.8|7261.6|7258.3|7
1742965800000|2025-03-26 05:10:00|7262.6|7259.8|7265.5|7262.7|7265.5|7262.7|7262.6|7259.3|104
1742966100000|2025-03-26 05:15:00|7265.1|7262.3|7266.1|7262.3|7266.1|7262.8|7265.1|7261.3|8
1742966400000|2025-03-26 05:20:00|7265.6|7262.8|7266.1|7262.3|7266.1|7262.8|7265.1|7261.8|4
1742966700000|2025-03-26 05:25:00|7265.6|7262.8|7263.6|7260.8|7266.1|7262.8|7263.6|7260.3|3
1742967000000|2025-03-26 05:30:00|7264.1|7261.3|7269.6|7266.8|7270|7266.8|7263.6|7260.3|32
1742967300000|2025-03-26 05:35:00|7270|7267.2|7271.6|7267.8|7272|7268.8|7269|7265.2|53
1742967600000|2025-03-26 05:40:00|7271.5|7268.7|7270|7267.2|7272|7268.7|7269.5|7265.8|37
1742967900000|2025-03-26 05:45:00|7269.5|7266.2|7271|7267.2|7272|7268.7|7269|7265.7|4
1742968200000|2025-03-26 05:50:00|7271.5|7267.7|7274.5|7271.7|7277|7274.2|7270.6|7267.7|20
1742968500000|2025-03-26 05:55:00|7274|7271.2|7274|7270.2|7275.5|7272.7|7272.5|7269.2|67
1742968800000|2025-03-26 06:00:00|7273.5|7270.7|7274|7271.2|7275.9|7272.6|7273|7269.2|14
1742969100000|2025-03-26 06:05:00|7274.4|7271.6|7274|7271.2|7275|7271.8|7272|7268.6|189
1742969400000|2025-03-26 06:10:00|7274.4|7270.6|7270|7267.2|7275|7271.2|7269.5|7266.2|27
1742969700000|2025-03-26 06:15:00|7269.5|7266.7|7269.4|7265.6|7272|7268.7|7269|7265.3|516
1742970000000|2025-03-26 06:20:00|7269|7265.2|7273|7269.2|7273|7270.2|7267.5|7264.2|520
1742970300000|2025-03-26 06:25:00|7273.4|7269.6|7275|7271.2|7276.4|7272.7|7273|7269.6|36
1742970600000|2025-03-26 06:30:00|7275.4|7271.6|7273.4|7270.6|7275.4|7271.6|7272.4|7269.2|31
1742970900000|2025-03-26 06:35:00|7274.4|7271.6|7277.4|7274.6|7278.4|7275.6|7273.4|7270.6|40
1742971200000|2025-03-26 06:40:00|7278.4|7275.6|7278.4|7274.6|7279|7275.6|7277|7273.6|38
1742971500000|2025-03-26 06:45:00|7277.9|7274.1|7279.4|7275.6|7280.8|7277.6|7276.5|7273.1|52
1742971800000|2025-03-26 06:50:00|7278.9|7275.1|7274.9|7272.1|7279.4|7276.1|7274.9|7271.6|135
1742972100000|2025-03-26 06:55:00|7275.9|7271.1|7277.9|7274.1|7279.9|7276.6|7275.9|7271.1|220
1742972400000|2025-03-26 07:00:00|7277.4|7274.6|7280.9|7277.1|7281.9|7278.6|7275.9|7272.7|204
1742972700000|2025-03-26 07:05:00|7280.5|7277.7|7280.9|7277.1|7281.9|7278.7|7278.5|7275.7|644
1742973000000|2025-03-26 07:10:00|7280.4|7277.6|7277.9|7274.1|7281.5|7278.7|7276.5|7273.7|74
1742973300000|2025-03-26 07:15:00|7276.9|7273.1|7271.3|7268.5|7276.9|7274.1|7265.3|7262.1|1396
1742973600000|2025-03-26 07:20:00|7271.9|7268.1|7264.3|7261.5|7272.3|7269.5|7257.9|7254.5|558
1742973900000|2025-03-26 07:25:00|7264.9|7261.1|7260.9|7257.1|7264.9|7261.5|7256.3|7253.2|452
1742974200000|2025-03-26 07:30:00|7260.3|7257.5|7257.8|7255|7262.4|7259.5|7256.3|7253|276
1742974500000|2025-03-26 07:35:00|7257.3|7254.5|7258.3|7255.5|7260.2|7257.4|7256.3|7253|256
1742974800000|2025-03-26 07:40:00|7258.8|7255|7257.7|7253.9|7258.8|7255.5|7257.2|7253.9|28
1742975100000|2025-03-26 07:45:00|7257.3|7254.5|7260.3|7257.5|7264.7|7261.5|7257.3|7254.5|307
1742975400000|2025-03-26 07:50:00|7260.7|7257.9|7263.7|7260.9|7265.7|7261.9|7258.7|7254.9|232
1742975700000|2025-03-26 07:55:00|7264.2|7260.4|7259.3|7256.5|7264.2|7260.4|7256.7|7252.9|90
1742976000000|2025-03-26 08:00:00|7260.7|7256.9|7260.7|7256.9|7263.7|7260.5|7259.2|7255.9|488
1742976300000|2025-03-26 08:05:00|7260.3|7257.5|7259.6|7255.8|7266.7|7263.5|7259.2|7255.8|948
1742976600000|2025-03-26 08:10:00|7259.2|7256.4|7264.7|7260.9|7265.7|7262.3|7259.1|7255.8|152
1742976900000|2025-03-26 08:15:00|7264.3|7261.5|7262.3|7259.5|7268.3|7265.5|7261.3|7258.5|289
1742977200000|2025-03-26 08:20:00|7262.1|7259.3|7267.2|7264.4|7268.2|7265.4|7260.1|7256.9|550
1742977500000|2025-03-26 08:25:00|7267.7|7264.9|7261.8|7258|7272.8|7269.4|7261.4|7258|4382
1742977800000|2025-03-26 08:30:00|7262.2|7258.4|7274.2|7271.4|7275.8|7272.4|7261.2|7258.4|1741
1742978100000|2025-03-26 08:35:00|7274.3|7271.5|7276.8|7273|7276.8|7273.5|7270.2|7267|642
1742978400000|2025-03-26 08:40:00|7276.2|7273.4|7279.8|7276|7280.8|7277.5|7274.3|7271|444
1742978700000|2025-03-26 08:45:00|7279.3|7276.5|7279.2|7276.4|7283.2|7279.4|7276.2|7273.4|388
1742979000000|2025-03-26 08:50:00|7280.8|7277|7284.8|7281|7285.7|7282.4|7279.2|7276|184
1742979300000|2025-03-26 08:55:00|7285.2|7282.4|7280.2|7277.4|7285.8|7282.5|7279.8|7276.4|930
1742979600000|2025-03-26 09:00:00|7280.9|7277.1|7288.7|7284.9|7288.7|7285.5|7280.9|7277.1|468
1742979900000|2025-03-26 09:05:00|7288.3|7285.5|7288.2|7285.4|7293.6|7290.4|7287.3|7283.9|660
1742980200000|2025-03-26 09:10:00|7288.7|7284.9|7287.7|7283.9|7290.7|7287.4|7284.2|7280.9|317
1742980500000|2025-03-26 09:15:00|7287.2|7284.4|7282.3|7279.5|7290.7|7287.4|7281.7|7278.9|278
1742980800000|2025-03-26 09:20:00|7282.7|7278.9|7276.3|7272.5|7282.7|7279.4|7269.3|7265.9|358
1742981100000|2025-03-26 09:25:00|7276.7|7272.9|7281.3|7277.5|7281.7|7278.4|7275.3|7272.5|179
1742981400000|2025-03-26 09:30:00|7280.3|7277|7289.1|7286.3|7291.7|7288.3|7280.3|7277|493
1742981700000|2025-03-26 09:35:00|7290.1|7287.3|7288.1|7285.3|7290.7|7287.4|7287.3|7284.5|181
1742982000000|2025-03-26 09:40:00|7287.7|7284.9|7287.2|7284.4|7288.7|7285.4|7285.1|7281.5|186
1742982300000|2025-03-26 09:45:00|7288.2|7285.4|7296.7|7292.9|7296.7|7293.4|7283.2|7280|928
1742982600000|2025-03-26 09:50:00|7295.7|7292.4|7299.7|7296.9|7300.8|7297.4|7295.1|7291.9|605
1742982900000|2025-03-26 09:55:00|7299.2|7296.4|7296.7|7292.9|7299.7|7296.4|7293.7|7290.9|157
1742983200000|2025-03-26 10:00:00|7297.1|7293.3|7293.1|7290.3|7297.1|7293.3|7288.1|7284.8|820
1742983500000|2025-03-26 10:05:00|7293.5|7290.7|7292|7289.2|7294|7291.2|7288.1|7285.3|302
1742983800000|2025-03-26 10:10:00|7291|7288.2|7292.5|7288.7|7293.5|7290.2|7290|7286.7|125
1742984100000|2025-03-26 10:15:00|7293|7290.2|7290|7287.2|7293.5|7290.2|7287|7283.7|395
1742984400000|2025-03-26 10:20:00|7289.9|7287.1|7294.5|7290.7|7295.5|7292.3|7289|7285.8|757
1742984700000|2025-03-26 10:25:00|7294|7291.2|7295.6|7291.8|7298.1|7295.3|7292.1|7288.7|599
1742985000000|2025-03-26 10:30:00|7296.1|7292.8|7306.1|7303.3|7306.6|7303.3|7296.1|7292.8|282
1742985300000|2025-03-26 10:35:00|7305.6|7302.8|7308.6|7304.8|7308.6|7305.4|7305.6|7301.8|290
1742985600000|2025-03-26 10:40:00|7308.1|7305.3|7315.5|7311.7|7315.6|7312.2|7308.1|7304.8|666
1742985900000|2025-03-26 10:45:00|7315|7311.2|7316.6|7313.8|7318|7315.2|7314|7310.8|1195
1742986200000|2025-03-26 10:50:00|7316.2|7313.4|7316|7313.2|7317.6|7314.4|7315|7311.8|219
1742986500000|2025-03-26 10:55:00|7316.1|7313.3|7311.5|7307.7|7317.6|7314.2|7311|7307.7|785
1742986800000|2025-03-26 11:00:00|7311|7308.2|7308.5|7304.7|7312.5|7309.1|7306.9|7303.7|318
1742987100000|2025-03-26 11:05:00|7308|7305.7|7306.9|7304.1|7309.9|7307.1|7305.9|7302.7|219
1742987400000|2025-03-26 11:10:00|7306|7303.2|7306|7303.2|7308.5|7305.2|7303|7299.8|217
1742987700000|2025-03-26 11:15:00|7306.9|7304.1|7310.1|7307.3|7312.6|7309.2|7306.9|7303.6|843
1742988000000|2025-03-26 11:20:00|7310.6|7306.8|7311|7308.2|7312.6|7309.3|7309.1|7305.8|128
1742988300000|2025-03-26 11:25:00|7310.1|7307.3|7313|7310.2|7317.1|7314.3|7310.1|7307.3|1929
1742988600000|2025-03-26 11:30:00|7313.1|7310.3|7315.5|7312.7|7318.5|7315.3|7313.1|7310.3|290
1742988900000|2025-03-26 11:35:00|7316.1|7312.3|7312|7309.2|7317.5|7314.3|7310.5|7307.2|834
1742989200000|2025-03-26 11:40:00|7312.4|7308.6|7308.1|7305.3|7312.4|7309.2|7306.1|7302.7|454
1742989500000|2025-03-26 11:45:00|7308.5|7305.7|7310|7307.2|7310|7307.2|7308|7304.7|215
1742989800000|2025-03-26 11:50:00|7310.5|7306.7|7310.1|7307.3|7310.5|7307.3|7308|7304.7|69
1742990100000|2025-03-26 11:55:00|7310.5|7306.7|7308.1|7304.3|7310.5|7307.3|7306.1|7303.3|366
1742990400000|2025-03-26 12:00:00|7307.1|7304.1|7305.9|7303.1|7307.9|7305.1|7302.9|7299.7|282
1742990700000|2025-03-26 12:05:00|7305.5|7301.7|7307.9|7305.1|7310.4|7307.1|7304|7301.2|274
1742991000000|2025-03-26 12:10:00|7308.4|7304.6|7310.5|7306.7|7311.5|7308.2|7306.9|7303.7|192
1742991300000|2025-03-26 12:15:00|7309.9|7307.1|7309|7306.2|7311.5|7308.1|7306.9|7303.7|243
1742991600000|2025-03-26 12:20:00|7310.5|7306.7|7307.5|7303.7|7311.5|7308.2|7305|7301.7|749
1742991900000|2025-03-26 12:25:00|7307|7304.2|7306.5|7302.7|7308.5|7305.2|7306|7302.7|126
1742992200000|2025-03-26 12:30:00|7306|7302.2|7303.3|7299.5|7309.5|7305.7|7299.9|7296.7|368
1742992500000|2025-03-26 12:35:00|7302.4|7298.6|7306.9|7304.1|7306.9|7304.1|7301.9|7298.6|500
1742992800000|2025-03-26 12:40:00|7307.9|7305.1|7309.9|7307.1|7310.3|7307.1|7306.9|7303.6|635
1742993100000|2025-03-26 12:45:00|7310.4|7306.6|7313.4|7310.6|7316.9|7313.2|7308.4|7305.6|2168
1742993400000|2025-03-26 12:50:00|7313.9|7310.1|7315.9|7313.1|7316.4|7313.1|7308.9|7306.1|617
1742993700000|2025-03-26 12:55:00|7315.4|7311.6|7310.9|7307.1|7318.3|7315.1|7308.4|7305.1|843
1742994000000|2025-03-26 13:00:00|7310.4|7306.6|7307.9|7305.1|7312.4|7309.1|7303.4|7300.6|397
1742994300000|2025-03-26 13:05:00|7308.9|7306.1|7315.5|7311.7|7315.5|7312.3|7307.9|7304.6|1981
1742994600000|2025-03-26 13:10:00|7315.1|7312.3|7312.5|7308.7|7315.5|7312.3|7310.1|7307.3|437
1742994900000|2025-03-26 13:15:00|7312.1|7309.3|7320.6|7316.8|7321.7|7318.4|7310.1|7307.3|1879
1742995200000|2025-03-26 13:20:00|7320.2|7317.4|7313|7310.2|7322|7318.4|7312.2|7308.8|964
1742995500000|2025-03-26 13:25:00|7313.6|7309.8|7313|7309.2|7315.5|7312.2|7308|7304.8|1543
1742995800000|2025-03-26 13:30:00|7312.6|7309.8|7326.1|7323.3|7328.6|7325.3|7312|7308.8|1536
1742996100000|2025-03-26 13:35:00|7326.2|7323.4|7333.2|7330.4|7333.2|7330.4|7325.2|7321.9|1149
1742996400000|2025-03-26 13:40:00|7332.8|7330|7329.8|7326|7333.7|7330.4|7324.7|7321|2163
1742996700000|2025-03-26 13:45:00|7330.2|7327.4|7329.7|7325.9|7333.7|7329.9|7327.2|7324.4|656
1742997000000|2025-03-26 13:50:00|7330.2|7326.4|7331.8|7328|7331.8|7328.5|7323.2|7319.9|1471
1742997300000|2025-03-26 13:55:00|7331.2|7328.4|7329.9|7326.1|7331.9|7328.5|7325.2|7321.9|5335
1742997600000|2025-03-26 14:00:00|7329.3|7326.5|7335.9|7332.1|7337.9|7334.6|7327.3|7324.1|935
1742997900000|2025-03-26 14:05:00|7335.3|7332.5|7333.3|7330.5|7337.9|7334.6|7332.3|7329.1|903
1742998200000|2025-03-26 14:10:00|7333.9|7330.1|7338.8|7335|7338.9|7335.6|7333.3|7330.1|316
1742998500000|2025-03-26 14:15:00|7338.4|7335.6|7334.4|7331.6|7339|7335.7|7334.4|7331.2|1103
1742998800000|2025-03-26 14:20:00|7335|7331.2|7335.8|7332|7337.4|7334.6|7333.3|7330|543
1742999100000|2025-03-26 14:25:00|7335.3|7332.5|7335.8|7328|7336.8|7333.6|7332.2|7328|983
1742999400000|2025-03-26 14:30:00|7336.3|7328.5|7328.4|7324.6|7336.6|7331.9|7324.3|7320.9|1994
1742999700000|2025-03-26 14:35:00|7328.8|7325|7330.4|7327.6|7331.8|7328.6|7320.3|7316.9|2353
1743000000000|2025-03-26 14:40:00|7330.8|7328|7330.7|7326.9|7335.3|7332.5|7328.3|7325|644
1743000300000|2025-03-26 14:45:00|7330.2|7327.4|7328.8|7326|7333.8|7330.6|7326.4|7323.6|859
1743000600000|2025-03-26 14:50:00|7329.2|7326.4|7333.2|7330.4|7336.7|7333.4|7328.2|7325|1236
1743000900000|2025-03-26 14:55:00|7334.2|7331.4|7335.2|7332.4|7335.8|7332.5|7333.2|7330|399
1743001200000|2025-03-26 15:00:00|7335.3|7332.5|7346.7|7343.9|7348.7|7345.4|7335.3|7332|1914
1743001500000|2025-03-26 15:05:00|7347.1|7344.3|7352.2|7348.4|7357.8|7354.4|7347.1|7343.9|1832
1743001800000|2025-03-26 15:10:00|7351.7|7348.9|7348.3|7345.5|7352.2|7349.4|7348.2|7345|2140
1743002100000|2025-03-26 15:15:00|7348.2|7345.4|7340.3|7337.5|7348.2|7345.4|7339.3|7336|1299
1743002400000|2025-03-26 15:20:00|7340.7|7336.9|7335.2|7332.4|7342.7|7339.4|7334.2|7331.4|1691
1743002700000|2025-03-26 15:25:00|7335.6|7331.8|7328.7|7324.9|7335.6|7332.3|7315.1|7311.8|4062
1743003000000|2025-03-26 15:30:00|7327.8|7324|7336.6|7333.8|7340|7336.7|7327.8|7324|3857
1743003300000|2025-03-26 15:35:00|7337|7333.2|7339.6|7336.8|7340|7336.8|7335.5|7332.2|359
1743003600000|2025-03-26 15:40:00|7339.7|7336.9|7341.7|7338.9|7342.6|7339.8|7337.6|7334.8|2157
1743003900000|2025-03-26 15:45:00|7342.1|7338.3|7348.8|7346|7351.2|7348|7341.6|7338.3|2527
1743004200000|2025-03-26 15:50:00|7349.2|7346.4|7351.7|7348.9|7352.2|7349.4|7347.7|7344.4|1963
1743004500000|2025-03-26 15:55:00|7351.2|7347.4|7346.7|7342.9|7351.7|7347.9|7344.7|7341.9|1411
1743004800000|2025-03-26 16:00:00|7346.2|7342.4|7330.4|7327.6|7347.2|7343.9|7326.6|7323.2|2026
1743005100000|2025-03-26 16:05:00|7331.4|7328.2|7323|7319.2|7333.4|7330.6|7321.4|7318.2|1688
1743005400000|2025-03-26 16:10:00|7322|7318.3|7323.4|7320.6|7324.9|7321.6|7318.4|7315.6|1473
1743005700000|2025-03-26 16:15:00|7324.4|7320.2|7320.3|7317.5|7328.9|7325.6|7320.3|7317.1|928
1743006000000|2025-03-26 16:20:00|7319.4|7316.6|7322.4|7319.6|7326.4|7323.5|7317.3|7314.1|1536
1743006300000|2025-03-26 16:25:00|7322|7318.6|7329.5|7326.7|7333|7329.7|7322|7318.6|3498
1743006600000|2025-03-26 16:30:00|7330|7326.2|7333|7329.2|7340.1|7336.8|7329.4|7326.2|2098
1743006900000|2025-03-26 16:35:00|7332.5|7329.7|7328.3|7325.5|7334.4|7331.6|7328.3|7325.5|2649
1743007200000|2025-03-26 16:40:00|7328.2|7325.4|7333.3|7329.5|7334.3|7331.5|7326.3|7323|370
1743007500000|2025-03-26 16:45:00|7332.8|7329|7340.3|7337.5|7341.8|7338.5|7332.3|7329|911
1743007800000|2025-03-26 16:50:00|7339.3|7336.5|7335.6|7331.8|7342.7|7339.5|7334.3|7330.9|618
1743008100000|2025-03-26 16:55:00|7334.7|7330.9|7327.1|7323.3|7334.7|7331.4|7323.3|7319.9|631
1743008400000|2025-03-26 17:00:00|7326.1|7322.3|7325.6|7321.8|7329.5|7326.2|7321.3|7317.9|528
1743008700000|2025-03-26 17:05:00|7325|7322.2|7322.6|7318.8|7326.6|7323.2|7322|7318.8|231
1743009000000|2025-03-26 17:10:00|7322|7319.2|7328.7|7324.9|7330.1|7326.4|7321.1|7318.3|669
1743009300000|2025-03-26 17:15:00|7327.2|7324.4|7323.7|7319.9|7328.7|7325.3|7323.1|7319.9|127
1743009600000|2025-03-26 17:20:00|7323.2|7320.4|7322.2|7319.4|7325.7|7322.4|7321.1|7317.9|354
1743009900000|2025-03-26 17:25:00|7322.7|7318.9|7323.2|7320.4|7326.7|7323.4|7314.1|7310.9|1140
1743010200000|2025-03-26 17:30:00|7323.7|7319.9|7312.2|7309.4|7323.7|7319.9|7310.2|7307.4|460
1743010500000|2025-03-26 17:35:00|7313.1|7310.3|7305.2|7302.4|7313.6|7310.3|7301.1|7297.8|1413
1743010800000|2025-03-26 17:40:00|7305.1|7302.3|7312.2|7309.4|7315.6|7312.4|7305.1|7301.4|1484
1743011100000|2025-03-26 17:45:00|7312.3|7309.5|7306.7|7302.9|7315.7|7312.4|7304.3|7301.4|1013
1743011400000|2025-03-26 17:50:00|7307.2|7304.4|7298.3|7295.5|7307.2|7304.4|7298.2|7294.9|1340
1743011700000|2025-03-26 17:55:00|7298.7|7295.9|7303.9|7300.1|7303.9|7300.7|7298.3|7295.5|3306
1743012000000|2025-03-26 18:00:00|7303.4|7300.6|7309.9|7307.1|7310.9|7307.7|7300.4|7297.1|818
1743012300000|2025-03-26 18:05:00|7309.5|7306.7|7307.5|7304.7|7311.5|7308.7|7306.5|7303.1|1000
1743012600000|2025-03-26 18:10:00|7308.5|7305.7|7306.4|7302.6|7309.9|7306.7|7303.4|7300.2|1451
1743012900000|2025-03-26 18:15:00|7305.4|7303.1|7306.4|7303.6|7308.9|7305.6|7303.4|7300.2|550
1743013200000|2025-03-26 18:20:00|7306.9|7302.6|7305.4|7302.6|7309.9|7306.6|7304.4|7301.2|1495
1743013500000|2025-03-26 18:25:00|7305.3|7302.5|7315.5|7312.7|7317|7313.7|7303.4|7300.6|6250
1743013800000|2025-03-26 18:30:00|7316|7312.2|7315.9|7312.1|7317.4|7314.6|7314.4|7311.1|2347
1743014100000|2025-03-26 18:35:00|7315.3|7312.5|7313.9|7311.1|7316.4|7313.6|7313.4|7310.6|202
1743014400000|2025-03-26 18:40:00|7313.4|7310.6|7316.8|7314|7317.3|7314.5|7313.4|7310.2|291
1743014700000|2025-03-26 18:45:00|7317.3|7314.5|7316.4|7313.6|7318.8|7315.6|7316.4|7313.6|333
1743015000000|2025-03-26 18:50:00|7315.4|7312.6|7309.3|7306.5|7315.4|7312.6|7307.4|7304|373
1743015300000|2025-03-26 18:55:00|7308.8|7306|7308.7|7304.9|7310.8|7307.5|7307.3|7304|1622
1743015600000|2025-03-26 19:00:00|7307.3|7304.5|7310.8|7307|7311.7|7308.4|7307.3|7303.9|293
1743015900000|2025-03-26 19:05:00|7310.4|7307.6|7315.3|7312.5|7315.8|7312.5|7309.8|7307|101
1743016200000|2025-03-26 19:10:00|7315.8|7312|7314.3|7311.5|7315.8|7312.5|7313.3|7310.1|128
1743016500000|2025-03-26 19:15:00|7315.3|7312.5|7318.3|7314.5|7318.8|7315.4|7315.3|7312.1|63
1743016800000|2025-03-26 19:20:00|7318.8|7315|7318.8|7315|7320.3|7317.5|7317.3|7314|38
1743017100000|2025-03-26 19:25:00|7318.3|7315.5|7318.7|7314.9|7320.8|7317.9|7317.2|7314|363
1743017400000|2025-03-26 19:30:00|7318.2|7315.4|7318.1|7315.3|7319.7|7316.4|7317.2|7314|61
1743017700000|2025-03-26 19:35:00|7318.2|7315.4|7319.1|7315.3|7319.1|7316.3|7316.7|7313.9|24
1743018000000|2025-03-26 19:40:00|7318.7|7314.9|7320.6|7316.8|7322.6|7319.3|7317.2|7313.9|35
1743018300000|2025-03-26 19:45:00|7320.2|7317.4|7323.2|7320.4|7323.6|7320.4|7319.2|7315.9|55
1743018600000|2025-03-26 19:50:00|7323.6|7319.8|7321.6|7317.8|7326.2|7322.9|7319.2|7315.9|491
1743018900000|2025-03-26 19:55:00|7321.2|7318.4|7320.6|7316.8|7321.6|7318.4|7318.6|7314.8|142
1743019200000|2025-03-26 20:00:00|7320.2|7317.4|7325.2|7322.4|7325.7|7322.4|7320.2|7317.4|397
1743019500000|2025-03-26 20:05:00|7324.7|7321.9|7330.2|7326.4|7330.7|7326.9|7324.7|7321.9|140
1743019800000|2025-03-26 20:10:00|7329.2|7325.9|7329.1|7326.3|7330.6|7326.9|7329.1|7325.4|10
1743020100000|2025-03-26 20:15:00|7329.6|7325.8|7328.1|7325.3|7329.6|7325.8|7327.7|7324.3|73
1743020400000|2025-03-26 20:20:00|7328.7|7324.9|7332.7|7328.9|7332.7|7328.9|7328.2|7324.9|22
1743020700000|2025-03-26 20:25:00|7332.1|7329.3|7334.7|7330.9|7336.1|7332.9|7330.2|7327.4|56
1743021000000|2025-03-26 20:30:00|7333.7|7330.4|7336.7|7332.9|7337.7|7334.3|7333.7|7330.4|28
1743021300000|2025-03-26 20:35:00|7336.1|7333.3|7338.2|7335.4|7340.6|7337.3|7336.1|7332.9|72
1743021600000|2025-03-26 20:40:00|7339.1|7336.3|7340.7|7336.9|7344.6|7340.8|7339.1|7335.9|229
1743021900000|2025-03-26 20:45:00|7340.6|7336.8|7339.1|7336.3|7342.6|7339.3|7338.6|7335.8|83
1743022200000|2025-03-26 20:50:00|7338.2|7335.4|7338.6|7334.8|7339.6|7335.8|7338.1|7334.8|18
1743022500000|2025-03-26 20:55:00|7338.1|7335.3|7341.6|7337.8|7342.6|7339.3|7338.1|7334.8|207
1743022800000|2025-03-26 21:00:00|7341.7|7337.9|7344.1|7340.3|7344.1|7340.3|7341.7|7337.9|27
1743023100000|2025-03-26 21:05:00|||||||||17
1743023400000|2025-03-26 21:10:00|7343.6|7339.8|7344.1|7340.3|7344.1|7340.3|7343.1|7339.4|8
1743023700000|2025-03-26 21:15:00|7344|7340.2|7344.6|7336.8|7345.5|7340.2|7342.6|7336.8|0
1743024000000|2025-03-26 21:20:00|7342.6|7338.8|7339.5|7335.7|7344.6|7338.8|7338.6|7334.8|2
1743024300000|2025-03-26 21:25:00|||||||||1
1743024600000|2025-03-26 21:30:00|||||||||3
1743024900000|2025-03-26 21:35:00|7340|7332.2|7344.6|7336.8|7344.6|7336.8|7338.5|7332.2|7
1743025200000|2025-03-26 21:40:00|7342.6|7338.8|7339.5|7335.7|7344.6|7338.8|7339.1|7333.5|22
1743025500000|2025-03-26 21:45:00|7340|7332.2|7338.5|7334.7|7344|7340.2|7338.5|7332.2|15
1743025800000|2025-03-26 21:50:00|7344.5|7336.7|7342.1|7334.3|7345.3|7340.7|7341.6|7334.3|11
1743033600000|2025-03-27 00:00:00|7327.3|7319.5|7327.3|7324.5|7328.3|7325|7324.3|7319.5|74
1743033900000|2025-03-27 00:05:00|7326.9|7324.1|7330.8|7327|7332.3|7329|7326.9|7324|24
1743034200000|2025-03-27 00:10:00|7330.3|7326.5|7330.3|7326.5|7332.3|7328.5|7327.9|7324.6|11
1743034500000|2025-03-27 00:15:00|7330.4|7326.6|7327.3|7324.5|7330.9|7327.1|7326.8|7323.6|53
1743034800000|2025-03-27 00:20:00|7326.8|7324|7326.2|7322.4|7329.3|7326|7325.7|7322.4|143
1743035100000|2025-03-27 00:25:00|7325.7|7322.9|7325.6|7321.8|7328.3|7324.5|7325.2|7321.8|10
1743035400000|2025-03-27 00:30:00|7325.2|7322.4|7325.3|7321.5|7325.6|7322.8|7323.7|7320.9|8
1743035700000|2025-03-27 00:35:00|7325.7|7321.9|7326.7|7323.9|7327.2|7323.9|7324.2|7320.9|4
1743036000000|2025-03-27 00:40:00|7327.3|7323.5|7327.7|7323.9|7328.2|7324.5|7325.7|7322.4|19
1743036300000|2025-03-27 00:45:00|7328.3|7324.9|7327.3|7324.5|7328.7|7325.9|7326.3|7323.5|3
1743036600000|2025-03-27 00:50:00|7327.8|7324|7326.7|7323.9|7328.7|7325.5|7325.8|7322.5|1
1743036900000|2025-03-27 00:55:00|7326.8|7323|7328.2|7324.4|7331.1|7327.9|7326.2|7323|5
1743037200000|2025-03-27 01:00:00|7328.7|7325.9|7325.8|7323|7333.7|7329.9|7325.7|7322.9|16
1743037500000|2025-03-27 01:05:00|7327.2|7323.4|7324.8|7321|7328.8|7325|7323.8|7320.4|8
1743037800000|2025-03-27 01:10:00|7325.2|7321.4|7322.2|7318.4|7326.2|7323|7322.2|7318.4|18
1743038100000|2025-03-27 01:15:00|7321.8|7319|7324.2|7320.4|7325.2|7321.4|7321.8|7318.4|6
1743038400000|2025-03-27 01:20:00|7324.1|7320.3|7322.7|7318.9|7326.2|7322.9|7321.7|7318.9|13
1743038700000|2025-03-27 01:25:00|7323.2|7319.4|7326.1|7322.3|7327.2|7323.8|7322.7|7318.9|3
1743039000000|2025-03-27 01:30:00|7325.6|7321.8|7318.7|7314.9|7326.2|7322.4|7316.7|7313.5|20
1743039300000|2025-03-27 01:35:00|7319.2|7315.4|7317.7|7313.9|7321.2|7317.4|7316.7|7313.4|7
1743039600000|2025-03-27 01:40:00|7318.2|7315.4|7317.7|7314.9|7320.1|7316.4|7316.7|7313.4|5
1743039900000|2025-03-27 01:45:00|7318.6|7315.8|7325.6|7321.8|7325.6|7322.4|7315.7|7312.9|75
1743040200000|2025-03-27 01:50:00|7325.2|7321.4|7323.1|7319.3|7325.2|7321.8|7320.7|7317.8|31
1743040500000|2025-03-27 01:55:00|7323.6|7319.8|7322.6|7319.8|7326|7322.2|7322.6|7319.3|27
1743040800000|2025-03-27 02:00:00|7323|7320.2|7326|7322.2|7326.5|7323.7|7323|7319.8|80
1743041100000|2025-03-27 02:05:00|7326.5|7322.7|7325|7321.2|7326.5|7323.2|7324.5|7320.7|73
1743041400000|2025-03-27 02:10:00|7324.5|7321.7|7325|7321.2|7326|7322.8|7324|7320.8|16
1743041700000|2025-03-27 02:15:00|7325.5|7322.2|7326|7322.2|7326|7322.8|7324.6|7321.2|2
1743042000000|2025-03-27 02:20:00|7325.6|7322.8|7325.6|7322.8|7326.5|7323.7|7324.6|7321.8|27
1743042300000|2025-03-27 02:25:00|7326|7323.2|7327.5|7324.7|7328.1|7324.7|7325.6|7322.8|40
1743042600000|2025-03-27 02:30:00|7328|7324.2|7328.5|7325.7|7329.1|7325.8|7324.5|7320.7|8
1743042900000|2025-03-27 02:35:00|7328.1|7325.3|7326.6|7323.8|7328.1|7325.3|7325.6|7322.4|69
1743043200000|2025-03-27 02:40:00|7326.1|7322.8|7327.1|7323.3|7329.1|7325.8|7323.6|7320.3|7
1743043500000|2025-03-27 02:45:00|7326.6|7323.8|7332.1|7328.3|7332.1|7328.7|7326.6|7323.3|9
1743043800000|2025-03-27 02:50:00|7331.5|7328.7|7330.5|7327.7|7332.1|7328.7|7329.6|7326.8|42
1743044100000|2025-03-27 02:55:00|7331.5|7328.7|7328.5|7325.7|7331.5|7328.7|7327|7323.2|21
1743044400000|2025-03-27 03:00:00|7329.5|7324.7|7324|7320.2|7329.5|7325.2|7322|7319.2|19
1743044700000|2025-03-27 03:05:00|7325|7321.2|7323|7320.2|7325|7321.2|7322|7319.2|6
1743045000000|2025-03-27 03:10:00|7323.5|7319.7|7324.5|7321.7|7324.9|7321.7|7323|7319.7|2
1743045300000|2025-03-27 03:15:00|7325.5|7321.2|7324.5|7321.7|7325.5|7322.1|7323.6|7320.2|7
1743045600000|2025-03-27 03:20:00|7323.6|7320.8|7325.9|7322.1|7329|7325.7|7322.5|7319.2|23
1743045900000|2025-03-27 03:25:00|7325.5|7321.7|7323|7319.2|7325.5|7321.7|7321.4|7317.6|25
1743046200000|2025-03-27 03:30:00|7323.9|7320.1|7321.4|7318.6|7323.9|7321.1|7321|7317.2|8
1743046500000|2025-03-27 03:35:00|7322|7318.2|7321.9|7318.1|7323|7319.6|7321.4|7318.1|9
1743046800000|2025-03-27 03:40:00|7321.4|7318.6|7320.9|7317.1|7322|7319.1|7320.4|7317.1|7
1743047100000|2025-03-27 03:45:00|7320.4|7317.6|7320.4|7317.6|7321.3|7318.1|7320.4|7317.1|1
1743047400000|2025-03-27 03:50:00|7320.9|7317.1|7318.4|7315.6|7321|7317.7|7318.4|7315.1|38
1743047700000|2025-03-27 03:55:00|7318.9|7315.1|7322.9|7319.1|7323.9|7320.6|7318.4|7315.1|39
1743048000000|2025-03-27 04:00:00|7323.4|7319.6|7321.9|7318.1|7324.9|7321.6|7321.8|7318|4
1743048300000|2025-03-27 04:05:00|7322.4|7318.6|7322.9|7319.1|7322.9|7319.6|7321.5|7318.1|2
1743048600000|2025-03-27 04:10:00|7323.4|7319.6|7323.9|7320.1|7323.9|7320.6|7322.9|7319.6|3
1743048900000|2025-03-27 04:15:00|7323.5|7320.7|7324.5|7320.7|7324.5|7321.1|7323.5|7320.1|1
1743049200000|2025-03-27 04:20:00|7324.9|7321.1|7325.9|7322.1|7325.9|7322.6|7324.5|7321.1|37
1743049500000|2025-03-27 04:25:00|7325.4|7322.6|7326.9|7323.1|7326.9|7323.1|7325.4|7322.1|0
1743049800000|2025-03-27 04:30:00|7325.4|7322.6|7323|7319.2|7325.9|7322.6|7322.4|7319.1|1
1743050100000|2025-03-27 04:35:00|7323.4|7319.6|7322.9|7319.1|7324.9|7321.1|7322.4|7319.1|13
1743050400000|2025-03-27 04:40:00|7323.4|7319.6|7323.9|7320.1|7323.9|7320.6|7323.4|7319.6|4
1743050700000|2025-03-27 04:45:00|7324.3|7320.5|7324.9|7321.1|7324.9|7321.6|7323.9|7320.1|6
1743051000000|2025-03-27 04:50:00|7324.8|7321|7325.3|7321.5|7325.4|7321.6|7324.8|7321|17
1743051300000|2025-03-27 04:55:00|7324.9|7321.1|7324.8|7321|7325.3|7321.5|7322.4|7319.1|11
1743051600000|2025-03-27 05:00:00|7323.8|7320|7322.3|7318.5|7323.8|7320|7321.8|7318|5
1743051900000|2025-03-27 05:05:00|7322.4|7318.6|7322.3|7318.5|7323.3|7319.5|7321.8|7318|5
1743052200000|2025-03-27 05:10:00|7321.8|7318|7323.4|7319.6|7323.4|7320|7319.8|7316.9|14
1743052500000|2025-03-27 05:15:00|7323.8|7320|7322.8|7320|7324.8|7321|7322.4|7319|32
1743052800000|2025-03-27 05:20:00|7323.4|7319.6|7321.8|7318|7324.8|7321.5|7321.4|7318|6
1743053100000|2025-03-27 05:25:00|7321.3|7318.5|7319.8|7316|7321.8|7318.5|7319.3|7316|5
1743053400000|2025-03-27 05:30:00|7319.3|7316.5|7317.8|7314|7320.8|7317.5|7317.3|7314|3
1743053700000|2025-03-27 05:35:00|7316.8|7313|7317.8|7314|7318.8|7315.4|7316.3|7313|4
1743054000000|2025-03-27 05:40:00|7317.3|7314.5|7314.8|7312|7318.8|7315.4|7314.8|7312|136
1743054300000|2025-03-27 05:45:00|7315.2|7312.4|7312.2|7309.4|7315.2|7312.4|7310.3|7307.5|38
1743054600000|2025-03-27 05:50:00|7312.3|7309.5|7309.2|7306.4|7313.2|7310.4|7309.2|7306|23
1743054900000|2025-03-27 05:55:00|7310.8|7307|7307.7|7303.9|7311.2|7308|7307.3|7303.9|25
1743055200000|2025-03-27 06:00:00|7307.8|7304|7305.7|7302.9|7308.7|7305.9|7304.3|7300.9|44
1743055500000|2025-03-27 06:05:00|7306.2|7303.4|7307.7|7303.9|7309.7|7306.5|7305.2|7301.9|373
1743055800000|2025-03-27 06:10:00|7307.3|7304.5|7306.7|7302.9|7307.7|7304.5|7303.3|7299.8|317
1743056100000|2025-03-27 06:15:00|7306.3|7302.5|7308.3|7305.5|7310.3|7306.5|7305.7|7302.5|33
1743056400000|2025-03-27 06:20:00|7309.3|7306|7308.7|7305.9|7311.3|7307.9|7307.3|7304|107
1743056700000|2025-03-27 06:25:00|7308.3|7305.5|7304.8|7301|7309.3|7305.9|7304.2|7301|38
1743057000000|2025-03-27 06:30:00|7305.2|7301.4|7302.7|7298.9|7305.2|7301.9|7300.2|7297|645
1743057300000|2025-03-27 06:35:00|7303.1|7299.3|7304.7|7300.9|7305.2|7301.4|7302.2|7298.4|118
1743057600000|2025-03-27 06:40:00|7303.8|7300|7307.7|7303.9|7309.2|7305.9|7303.8|7300|85
1743057900000|2025-03-27 06:45:00|7306.7|7303.4|7308.2|7304.4|7308.8|7305.9|7305.8|7302|90
1743058200000|2025-03-27 06:50:00|7307.8|7304|7302.1|7298.3|7308.2|7304.9|7301.7|7297.9|58
1743058500000|2025-03-27 06:55:00|7301.7|7297.9|7297.7|7293.9|7302.7|7299.4|7297.1|7293.8|367
1743058800000|2025-03-27 07:00:00|7297.6|7293.8|7292.2|7289.4|7298.6|7294.8|7292.2|7289.4|87
1743059100000|2025-03-27 07:05:00|7293.6|7289.8|7295.1|7291.3|7295.1|7292.3|7292.2|7289.4|186
1743059400000|2025-03-27 07:10:00|7294.1|7290.7|7291.5|7287.7|7295.5|7291.8|7289.1|7285.3|654
1743059700000|2025-03-27 07:15:00|7292|7289.2|7290.5|7286.7|7293.5|7290.2|7289|7285.7|54
1743060000000|2025-03-27 07:20:00|7290|7287.2|7290.1|7287.3|7291.1|7287.3|7288.1|7284.7|61
1743060300000|2025-03-27 07:25:00|7290.5|7286.7|7295|7292.2|7295.5|7292.2|7290.1|7286.7|141
1743060600000|2025-03-27 07:30:00|7294.5|7290.7|7294.5|7290.7|7296.4|7292.7|7292.1|7288.7|222
1743060900000|2025-03-27 07:35:00|7294|7291.2|7289.5|7285.7|7294.5|7291.2|7288|7284.7|371
1743061200000|2025-03-27 07:40:00|7288.5|7284.7|7301.5|7297.7|7302.5|7299.1|7288|7284.7|214
1743061500000|2025-03-27 07:45:00|7300.9|7298.1|7298.5|7294.7|7303.5|7300.1|7298|7294.7|87
1743061800000|2025-03-27 07:50:00|7297.9|7295.1|7297.4|7293.6|7299.4|7296.1|7294.9|7291.6|859
1743062100000|2025-03-27 07:55:00|7297.5|7293.7|7290.8|7288|7299.4|7296|7288.8|7285.6|623
1743062400000|2025-03-27 08:00:00|7291.4|7287.6|7291.8|7289|7296.4|7293.1|7290.7|7287.5|1183
1743062700000|2025-03-27 08:05:00|7292.3|7288.5|7293.8|7291|7296.3|7292.9|7289.8|7286.5|391
1743063000000|2025-03-27 08:10:00|7294.3|7291.5|7298.7|7295.9|7299.7|7296.5|7292.8|7289.5|294
1743063300000|2025-03-27 08:15:00|7299.3|7295.5|7298.3|7294.5|7302.3|7298.5|7296.8|7293.5|322
1743063600000|2025-03-27 08:20:00|7297.7|7294.9|7297.2|7294.4|7300.7|7297|7293.7|7290.5|504
1743063900000|2025-03-27 08:25:00|7296.7|7293.9|7291.7|7288.9|7298.2|7294.9|7289.8|7286.5|2280
1743064200000|2025-03-27 08:30:00|7291.9|7289.1|7287.8|7285|7297.3|7294|7287.7|7284.4|2146
1743064500000|2025-03-27 08:35:00|7287.9|7285.1|7285.2|7281.4|7290.2|7287|7284.7|7281.4|518
1743064800000|2025-03-27 08:40:00|7284.7|7281.9|7275.8|7273|7285.2|7281.9|7274.7|7271.4|1091
1743065100000|2025-03-27 08:45:00|7274.9|7272.1|7275.8|7273|7276.8|7273.5|7270.8|7267.5|470
1743065400000|2025-03-27 08:50:00|7276.8|7274|7280.3|7276.5|7285.2|7282|7275.8|7272.4|1478
1743065700000|2025-03-27 08:55:00|7280.8|7277|7283.3|7279.5|7284.7|7281.9|7279.7|7276.4|710
1743066000000|2025-03-27 09:00:00|7283.4|7279.6|7293.3|7289.5|7295.3|7292|7283.4|7279.6|1758
1743066300000|2025-03-27 09:05:00|7292.7|7289.9|7292.7|7289.9|7294.3|7290.9|7289.8|7287|118
1743066600000|2025-03-27 09:10:00|7291.8|7289|7296.8|7293|7296.8|7293.5|7291.8|7289|1421
1743066900000|2025-03-27 09:15:00|7297.3|7293.5|7289.3|7285.5|7299.3|7295.9|7289.3|7285.5|516
1743067200000|2025-03-27 09:20:00|7288.7|7285.9|7284.2|7280.4|7288.7|7285.9|7281.8|7278.5|400
1743067500000|2025-03-27 09:25:00|7283.7|7280.9|7293.2|7289.4|7294.2|7290.9|7282.7|7279.4|132
1743067800000|2025-03-27 09:30:00|7293.7|7289.9|7296.2|7292.4|7298.8|7295.5|7292.7|7288.9|101
1743068100000|2025-03-27 09:35:00|7295.7|7292.9|7297.2|7293.4|7300.2|7297|7295.7|7292.4|207
1743068400000|2025-03-27 09:40:00|7296.7|7293.9|7295.7|7291.9|7300.2|7296.4|7293.8|7290.9|200
1743068700000|2025-03-27 09:45:00|7294.7|7292.9|7290.7|7287.9|7295.7|7292.9|7289.8|7286.4|83
1743069000000|2025-03-27 09:50:00|7290.2|7287.4|7287.7|7284.9|7292.1|7288.3|7285.7|7282.4|509
1743069300000|2025-03-27 09:55:00|7288.2|7284.4|7288.6|7285.8|7289.6|7285.9|7279.6|7276.3|1987
1743069600000|2025-03-27 10:00:00|7289|7285.2|7295|7291.2|7295|7291.8|7287.6|7284.3|274
1743069900000|2025-03-27 10:05:00|7293.6|7290.8|7302.1|7299.3|7304.6|7300.8|7292.6|7289.8|390
1743070200000|2025-03-27 10:10:00|7302.6|7299.8|7299.5|7296.7|7305.6|7302.8|7298.5|7295.3|194
1743070500000|2025-03-27 10:15:00|7300.1|7296.3|7297.5|7294.7|7300.5|7297.7|7296.5|7293.7|116
1743070800000|2025-03-27 10:20:00|7298|7294.2|7306.1|7302.3|7307.1|7303.7|7296.5|7293.2|173
1743071100000|2025-03-27 10:25:00|7305.5|7302.7|7304.5|7301.7|7307.1|7303.7|7302.6|7299.3|72
1743071400000|2025-03-27 10:30:00|7305.1|7301.3|7303.1|7300.3|7314.5|7311.7|7302.6|7299.3|1070
1743071700000|2025-03-27 10:35:00|7302.6|7299.8|7299|7296.2|7304.1|7301.3|7298.1|7295.2|424
1743072000000|2025-03-27 10:40:00|7299.5|7295.7|7297|7293.2|7303|7299.2|7295.6|7292.3|127
1743072300000|2025-03-27 10:45:00|7296.5|7293.7|7286.5|7283.7|7296.5|7293.7|7286.5|7283.2|201
1743072600000|2025-03-27 10:50:00|7286|7282.7|7294|7290.2|7297|7293.7|7285.6|7282.2|153
1743072900000|2025-03-27 10:55:00|7293.5|7290.7|7289.5|7286.7|7294|7290.7|7288.5|7285.2|82
1743073200000|2025-03-27 11:00:00|7290|7286.2|7291|7288.2|7294|7290.7|7287.5|7284.1|149
1743073500000|2025-03-27 11:05:00|7291.5|7287.7|7294|7290.2|7297.9|7294.7|7290.5|7287.2|298
1743073800000|2025-03-27 11:10:00|7293|7289.7|7291|7287.2|7294|7290.7|7289.5|7286.2|126
1743074100000|2025-03-27 11:15:00|7290.5|7287.7|7289|7285.2|7292|7288.7|7286.4|7283.2|99
1743074400000|2025-03-27 11:20:00|7288.4|7285.6|7287|7283.2|7290|7286.6|7285.4|7282.2|133
1743074700000|2025-03-27 11:25:00|7287.5|7284.2|7288|7285.2|7289|7285.6|7283.4|7279.7|155
1743075000000|2025-03-27 11:30:00|7288.4|7285.6|7291.4|7288.6|7293|7289.6|7287.4|7284.2|142
1743075300000|2025-03-27 11:35:00|7291|7288.2|7288.4|7285.6|7292|7288.7|7286|7283.1|105
1743075600000|2025-03-27 11:40:00|7289|7286.2|7295.9|7292.1|7295.9|7292.7|7288|7284.6|696
1743075900000|2025-03-27 11:45:00|7295.5|7292.7|7298|7294.2|7298.9|7295.8|7293.5|7290.1|190
1743076200000|2025-03-27 11:50:00|7297.5|7294.7|7300.1|7296.3|7303|7299.7|7297|7294.1|68
1743076500000|2025-03-27 11:55:00|7301|7297.2|7302|7298.2|7304|7300.7|7300|7296.3|141
1743076800000|2025-03-27 12:00:00|7301.5|7298.7|7303|7299.2|7306|7302.7|7299.5|7296.2|67
1743077100000|2025-03-27 12:05:00|7302.5|7299.7|7299.9|7296.1|7303|7299.7|7296.5|7293.1|245
1743077400000|2025-03-27 12:10:00|7299|7295.2|7305|7302.2|7307|7303.7|7299|7295.2|152
1743077700000|2025-03-27 12:15:00|7304.5|7301.7|7305.4|7301.6|7306|7302.6|7299.5|7295.6|97
1743078000000|2025-03-27 12:20:00|7305|7301.2|7307|7303.2|7308|7304.7|7302.4|7299.2|515
1743078300000|2025-03-27 12:25:00|7306|7302.2|7302|7298.2|7306.5|7303.2|7300|7296.2|692
1743078600000|2025-03-27 12:30:00|7302.5|7298.7|7303.5|7300.7|7304.5|7301.2|7294|7290.2|1050
1743078900000|2025-03-27 12:35:00|7304.5|7301.7|7312.6|7309.8|7313.1|7309.8|7302|7299.2|485
1743079200000|2025-03-27 12:40:00|7313.1|7309.3|7310.5|7307.7|7314|7310.8|7308.6|7305.3|235
1743079500000|2025-03-27 12:45:00|7309.5|7305.7|7303.5|7299.7|7312.1|7308.7|7301.5|7298.7|479
1743079800000|2025-03-27 12:50:00|7303|7300.2|7309|7305.2|7310|7306.7|7297.5|7294.2|227
1743080100000|2025-03-27 12:55:00|7308.5|7305.7|7314.4|7311.6|7314.9|7311.6|7306|7302.7|893
1743080400000|2025-03-27 13:00:00|7313.4|7310.6|7307.5|7304.7|7314.9|7311.6|7304.5|7301.2|477
1743080700000|2025-03-27 13:05:00|7308|7305.2|7315|7311.2|7315|7311.7|7302|7298.2|249
1743081000000|2025-03-27 13:10:00|7314.4|7311.6|7308|7304.2|7315|7311.6|7306.5|7303.7|243
1743081300000|2025-03-27 13:15:00|7307.4|7304.6|7302.9|7299.1|7309.9|7306.2|7300|7296.6|714
1743081600000|2025-03-27 13:20:00|7302.4|7298.6|7299.9|7296.1|7304.9|7301.1|7299.3|7296|1493
1743081900000|2025-03-27 13:25:00|7300.8|7297|7303.3|7299.5|7304.9|7301.5|7298.3|7295|465
1743082200000|2025-03-27 13:30:00|7302.9|7299.1|7265.8|7262|7305.8|7302.5|7265.3|7262|1343
1743082500000|2025-03-27 13:35:00|7265.3|7262.5|7269.8|7266|7279.8|7276|7264.2|7261.4|1035
1743082800000|2025-03-27 13:40:00|7270.3|7266.5|7264.3|7260.5|7275.8|7272|7260.3|7257|1513
1743083100000|2025-03-27 13:45:00|7264.8|7261|7276.2|7272.4|7278.8|7275.4|7264.2|7260.5|1051
1743083400000|2025-03-27 13:50:00|7275.7|7272.9|7297.7|7293.9|7297.7|7294.5|7273.2|7269.9|406
1743083700000|2025-03-27 13:55:00|7297.3|7294.5|7303.8|7300|7305.3|7301.9|7295.3|7292|825
1743084000000|2025-03-27 14:00:00|7303.3|7300.5|7296.3|7293.5|7306.7|7303|7296.3|7293|398
1743084300000|2025-03-27 14:05:00|7297.3|7294.5|7294.8|7292|7301.3|7298|7283.3|7280|460
1743084600000|2025-03-27 14:10:00|7294.3|7291.5|7297.3|7294.5|7298.3|7295|7284.3|7281|1056
1743084900000|2025-03-27 14:15:00|7297.9|7294.1|7303.8|7300|7306.2|7303.4|7297.3|7294|2274
1743085200000|2025-03-27 14:20:00|7303.3|7299.5|7309.9|7306.1|7310.8|7307.5|7301.4|7298.1|2206
1743085500000|2025-03-27 14:25:00|7309.3|7306.5|7314.8|7311|7314.8|7311.6|7304.8|7301|320
1743085800000|2025-03-27 14:30:00|7314.4|7311.6|7324.8|7321|7327.8|7324.6|7311.4|7308.6|627
1743086100000|2025-03-27 14:35:00|7324.4|7320.6|7332.9|7329.1|7333.9|7330.6|7323.8|7320.1|585
1743086400000|2025-03-27 14:40:00|7332.4|7329.6|7329.7|7325.9|7334.8|7331.6|7326.3|7323|1134
1743086700000|2025-03-27 14:45:00|7329.3|7325.5|7324.3|7321.5|7329.3|7325.5|7321.8|7319|320
1743087000000|2025-03-27 14:50:00|7324.8|7321|7329.7|7325.9|7329.7|7325.9|7322.2|7318.9|276
1743087300000|2025-03-27 14:55:00|7328.7|7324.9|7329.7|7326.9|7330.7|7327.4|7323.2|7319.9|596
1743087600000|2025-03-27 15:00:00|7330.2|7326.4|7324.7|7320.9|7330.6|7327.4|7321.2|7317.9|879
1743087900000|2025-03-27 15:05:00|7324.2|7321.4|7325.7|7321.9|7328.7|7325.4|7324.2|7320.9|373
1743088200000|2025-03-27 15:10:00|7325.8|7322|7332.3|7328.5|7333.8|7330.5|7325.2|7321.9|769
1743088500000|2025-03-27 15:15:00|7331.3|7327.5|7333.8|7330|7335.8|7332.6|7330.3|7327.5|1146
1743088800000|2025-03-27 15:20:00|7333.3|7330.5|7325.8|7322|7334.3|7331|7321.4|7318|463
1743089100000|2025-03-27 15:25:00|7325.3|7322.5|7325.7|7321.9|7329.7|7326.5|7323.3|7320|770
1743089400000|2025-03-27 15:30:00|7325.3|7321.5|7316.2|7312.4|7325.3|7321.5|7311.2|7307.9|2064
1743089700000|2025-03-27 15:35:00|7315.7|7311.9|7320.7|7316.9|7321.8|7318.5|7315.3|7311.9|1916
1743090000000|2025-03-27 15:40:00|7320.3|7317.5|7313.7|7309.9|7321.3|7317.5|7309.3|7305.9|241
1743090300000|2025-03-27 15:45:00|7313.3|7310.5|7311.3|7308.5|7317.3|7314|7311.3|7307.9|435
1743090600000|2025-03-27 15:50:00|7311.2|7308.4|7310.2|7307.4|7316.7|7313.4|7310.2|7306.9|308
1743090900000|2025-03-27 15:55:00|7309.7|7305.9|7305.2|7301.4|7310.6|7307.4|7299.6|7296.3|560
1743091200000|2025-03-27 16:00:00|7305.6|7301.8|7320.2|7317.4|7324.6|7321.4|7299.2|7295.8|363
1743091500000|2025-03-27 16:05:00|7320.6|7316.8|7320.1|7317.3|7322.6|7319.3|7314.2|7310.8|577
1743091800000|2025-03-27 16:10:00|7319.6|7316.8|7319.6|7315.8|7320.7|7317.8|7315.6|7311.9|1394
1743092100000|2025-03-27 16:15:00|7319.1|7316.3|7317.5|7313.7|7321.6|7318.3|7317|7313.7|775
1743092400000|2025-03-27 16:20:00|7317.1|7314.3|7323|7320.2|7325.5|7322.2|7317.1|7313.8|328
1743092700000|2025-03-27 16:25:00|7324|7319.8|7320|7317.2|7324|7321.2|7314|7310.7|2706
1743093000000|2025-03-27 16:30:00|7320.4|7316.6|7311.3|7307.5|7326.4|7322.6|7311.3|7307.5|2622
1743093300000|2025-03-27 16:35:00|7310.7|7307.9|7307.3|7303.5|7314.3|7311|7305.8|7302.5|1835
1743093600000|2025-03-27 16:40:00|7306.8|7304|7315.3|7312.5|7315.9|7312.5|7305.3|7302|1757
1743093900000|2025-03-27 16:45:00|7314.8|7312|7308.3|7304.5|7317.8|7314.5|7307.8|7304|797
1743094200000|2025-03-27 16:50:00|7307.3|7303.5|7312.3|7308.5|7313.3|7310.1|7302.3|7298.5|691
1743094500000|2025-03-27 16:55:00|7311.8|7309|7310.8|7308|7311.8|7309|7303.3|7300.1|863
1743094800000|2025-03-27 17:00:00|7311.4|7307.6|7311.4|7307.6|7313.9|7310.6|7302.9|7299.7|1257
1743095100000|2025-03-27 17:05:00|7310.4|7306.6|7314.4|7310.6|7318.4|7314.6|7309|7305.6|182
1743095400000|2025-03-27 17:10:00|7313.9|7311.1|7313.9|7311.1|7316.4|7313.1|7311|7307.6|274
1743095700000|2025-03-27 17:15:00|7313.8|7311|7317.5|7313.7|7318.5|7315.2|7311.9|7308.6|960
1743096000000|2025-03-27 17:20:00|7317|7314.2|7325|7322.2|7325.4|7322.2|7316|7312.7|347
1743096300000|2025-03-27 17:25:00|7324|7321.2|7318.9|7316.1|7324.5|7321.2|7318.9|7315.6|140
1743096600000|2025-03-27 17:30:00|7319.5|7315.7|7328.9|7325.1|7330.9|7327.7|7318.9|7315.7|287
1743096900000|2025-03-27 17:35:00|7328.5|7325.7|7324.9|7322.1|7328.9|7326.1|7319.9|7316.7|661
1743097200000|2025-03-27 17:40:00|7324.5|7320.7|7324.9|7321.1|7327.5|7324.1|7321.9|7318.7|313
1743097500000|2025-03-27 17:45:00|7325.5|7322.1|7325.4|7321.6|7327.5|7324.1|7323|7320.1|660
1743097800000|2025-03-27 17:50:00|7325.9|7322.1|7325.4|7321.6|7327.4|7324.1|7324|7320.6|329
1743098100000|2025-03-27 17:55:00|7324.4|7321.2|7325.9|7322.1|7326.9|7323.6|7324.4|7321.2|254
1743098400000|2025-03-27 18:00:00|7325.4|7322.6|7326.4|7322.6|7327.4|7323.6|7320|7317.2|727
1743098700000|2025-03-27 18:05:00|7326|7323.2|7332.9|7330.1|7333.4|7330.2|7324.4|7321.2|444
1743099000000|2025-03-27 18:10:00|7333.4|7329.6|7335.9|7332.1|7335.9|7333.1|7330|7326.7|371
1743099300000|2025-03-27 18:15:00|7335.5|7331.7|7336.4|7332.6|7337.4|7334.1|7332.9|7329.7|358
1743099600000|2025-03-27 18:20:00|7335.9|7333.1|7337.9|7335.1|7340.4|7337.1|7335.9|7332.6|1278
1743099900000|2025-03-27 18:25:00|7336.9|7334.1|7340.3|7336.5|7343.3|7340|7335.5|7332.1|3239
1743100200000|2025-03-27 18:30:00|7339.9|7337.1|7338.8|7336|7342.3|7339.1|7337.4|7334|598
1743100500000|2025-03-27 18:35:00|7339.4|7335.6|7338.3|7334.5|7339.8|7337|7337.4|7334|440
1743100800000|2025-03-27 18:40:00|7338.8|7335|7338.8|7336|7341.3|7338|7338.4|7335|100
1743101100000|2025-03-27 18:45:00|7339.8|7337|7342.3|7338.5|7343.2|7340|7339.8|7336.6|75
1743101400000|2025-03-27 18:50:00|7341.7|7338.9|7340.7|7337.9|7343.2|7339.9|7340.7|7337.9|133
1743101700000|2025-03-27 18:55:00|7341.7|7337.5|7340.7|7337.9|7341.7|7338.4|7340.7|7337.5|29
1743102000000|2025-03-27 19:00:00|7340.8|7338|7341.7|7338.9|7343.2|7339.9|7340.7|7337.5|56
1743102300000|2025-03-27 19:05:00|7340.7|7337.9|7339.3|7335.5|7340.7|7337.9|7337.7|7334.4|407
1743102600000|2025-03-27 19:10:00|7340.2|7336.4|7338.6|7335.8|7340.2|7336.8|7337.7|7334.4|113
1743102900000|2025-03-27 19:15:00|7338.2|7335.4|7337.6|7334.8|7339.6|7335.8|7336.7|7333.4|234
1743103200000|2025-03-27 19:20:00|7337.7|7334.9|7338.6|7335.8|7339.2|7335.8|7337.2|7334.4|35
1743103500000|2025-03-27 19:25:00|7339.2|7335.4|7338.7|7335.9|7340.2|7336.8|7338.7|7335.4|20
1743103800000|2025-03-27 19:30:00|7339.2|7336.4|7333.7|7330.9|7339.2|7336.4|7333.7|7330.3|61
1743104100000|2025-03-27 19:35:00|7333.2|7329.4|7334.7|7331.9|7335.1|7331.9|7332.7|7329.4|60
1743104400000|2025-03-27 19:40:00|7335.1|7331.3|7336.1|7332.3|7336.1|7332.9|7334.1|7330.4|21
1743104700000|2025-03-27 19:45:00|7335.7|7332.9|7336.6|7333.8|7337.1|7333.8|7335.1|7331.3|44
1743105000000|2025-03-27 19:50:00|7337.1|7334.3|7331.6|7327.8|7338.1|7334.3|7330.1|7326.8|51
1743105300000|2025-03-27 19:55:00|7331.1|7328.3|7328.1|7324.3|7333|7329.8|7326.6|7323.3|62
1743105600000|2025-03-27 20:00:00|7328.6|7324.8|7331.6|7327.8|7332.1|7328.8|7328.2|7324.8|179
1743105900000|2025-03-27 20:05:00|7331.2|7327.4|7333.1|7329.3|7333.2|7329.9|7330.7|7327.4|191
1743106200000|2025-03-27 20:10:00|7332.1|7328.3|7334.1|7330.3|7334.1|7330.8|7332.1|7328.3|7
1743106500000|2025-03-27 20:15:00|7333.1|7329.3|7332.6|7329.8|7334|7330.7|7332.6|7329.3|0
1743106800000|2025-03-27 20:20:00|7333.5|7330.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.3|1
1743107100000|2025-03-27 20:25:00|7335.1|7331.3|7334.1|7330.3|7335.1|7331.7|7333.5|7330.3|46
1743107400000|2025-03-27 20:30:00|7333.6|7330.8|7334.6|7331.8|7336.1|7332.7|7333.6|7330.3|38
1743107700000|2025-03-27 20:35:00|7335.1|7332.3|7335.6|7332.8|7336.5|7333.2|7335.1|7332.3|2
1743108000000|2025-03-27 20:40:00|7336|7333.2|7337.5|7334.7|7338.5|7335.2|7336|7333.2|12
1743108300000|2025-03-27 20:45:00|7338.5|7334.2|7341|7337.2|7341.5|7338.2|7337.6|7334.2|23
1743108600000|2025-03-27 20:50:00|7341.5|7337.7|7341|7337.2|7342|7338.7|7340.6|7337.2|6
1743108900000|2025-03-27 20:55:00|7340.5|7337.7|7341.5|7337.7|7342|7338.7|7339.6|7336.2|130
1743109200000|2025-03-27 21:00:00|7343|7335.2|7342|7338.2|7343|7338.2|7341|7335.2|0
1743109500000|2025-03-27 21:05:00|7342.5|7339.7|7344|7336.2|7345|7339.7|7342.5|7336.2|9
1743109800000|2025-03-27 21:10:00|7342|7338.2|7342.5|7338.7|7342.5|7338.7|7342|7338.2|10
1743110100000|2025-03-27 21:15:00|||||||||50
1743110400000|2025-03-27 21:20:00|7342.4|7338.6|7342.4|7338.6|7342.4|7338.6|7342.4|7338.6|1
1743110700000|2025-03-27 21:25:00|7342.9|7339.1|7342.4|7339.6|7342.9|7339.6|7342.4|7339.1|6
1743111300000|2025-03-27 21:35:00|7342.9|7339.1|7341.9|7338.1|7342.9|7339.1|7341.5|7337.7|8
1743111600000|2025-03-27 21:40:00|7342|7338.2|7341|7338.2|7342|7338.7|7341|7337.7|40
1743111900000|2025-03-27 21:45:00|||||||||18
1743112200000|2025-03-27 21:50:00|||||||||5
1743112500000|2025-03-27 21:55:00|7341.5|7338.7|7341|7337.2|7341.9|7338.7|7340.5|7336.7|35
1743120000000|2025-03-28 00:00:00|7339.8|7332|7344.3|7340.5|7346.7|7343.5|7337.8|7332|400
1743120300000|2025-03-28 00:05:00|7344.8|7341|7336.7|7332.9|7344.8|7341|7335.7|7331.9|149
1743120600000|2025-03-28 00:10:00|7336.2|7332.4|7336.7|7332.9|7339.7|7334.5|7335.2|7330.4|133
1743120900000|2025-03-28 00:15:00|7338.7|7330.9|7333.2|7329.4|7338.7|7332.4|7330.7|7326.9|692
1743121200000|2025-03-28 00:20:00|7332.7|7328.9|7336.7|7332.9|7336.7|7332.9|7332.2|7328.4|65
1743121500000|2025-03-28 00:25:00|7336.2|7332.4|7339.2|7335.4|7342.7|7338.9|7336.2|7332.4|44
1743121800000|2025-03-28 00:30:00|7338.7|7334.9|7335.2|7331.4|7340.7|7336.9|7335.2|7331.4|167
1743122100000|2025-03-28 00:35:00|7334.2|7332.4|7339.2|7335.4|7339.2|7335.4|7334.2|7331.9|7
1743122400000|2025-03-28 00:40:00|7339.1|7335.3|7335.2|7331.4|7339.1|7335.3|7335.1|7331.3|75
1743122700000|2025-03-28 00:45:00|7335.1|7331.3|7337.7|7333.9|7337.7|7333.9|7333.1|7329.9|35
1743123000000|2025-03-28 00:50:00|7338.2|7334.4|7333.7|7329.9|7339.7|7335.9|7333.2|7329.4|49
1743123300000|2025-03-28 00:55:00|7333.6|7329.8|7338.6|7334.8|7338.6|7334.8|7332.6|7328.8|43
1743123600000|2025-03-28 01:00:00|7338.7|7334.9|7342.2|7338.4|7342.7|7339.8|7336.7|7332.9|24
1743123900000|2025-03-28 01:05:00|7342.6|7338.8|7346.6|7342.8|7350.6|7347.3|7342.2|7338.8|132
1743124200000|2025-03-28 01:10:00|7347.1|7343.3|7352.1|7348.3|7352.1|7348.3|7346.2|7342.8|72
1743124500000|2025-03-28 01:15:00|7351.6|7347.8|7345.1|7342.3|7353.1|7349.8|7345.1|7341.8|98
1743124800000|2025-03-28 01:20:00|7345.6|7341.8|7343.1|7339.3|7345.6|7342.3|7340.1|7336.8|34
1743125100000|2025-03-28 01:25:00|7342.6|7338.8|7342.6|7338.8|7344.5|7341.3|7341.1|7337.8|13
1743125400000|2025-03-28 01:30:00|7342.1|7339.3|7338.6|7334.8|7343.6|7340.3|7338.6|7334.8|2
1743125700000|2025-03-28 01:35:00|7339.1|7335.3|7338.6|7334.8|7340.6|7336.8|7336.1|7332.3|74
1743126000000|2025-03-28 01:40:00|7338.1|7334.3|7336.1|7332.3|7340.2|7336.4|7335.1|7331.8|67
1743126300000|2025-03-28 01:45:00|7336.6|7333.3|7337.6|7333.8|7337.6|7333.8|7333.1|7329.3|76
1743126600000|2025-03-28 01:50:00|7337.1|7333.3|7334.6|7330.8|7337.1|7333.3|7332.6|7328.8|5
1743126900000|2025-03-28 01:55:00|7335.1|7331.3|7334.6|7330.8|7336.1|7332.3|7333.1|7329.3|0
1743127200000|2025-03-28 02:00:00|7333.6|7329.8|7337.6|7333.8|7337.6|7334.3|7333.6|7329.8|5
1743127500000|2025-03-28 02:05:00|7337.5|7333.7|7330.6|7326.8|7337.6|7333.8|7330.6|7326.8|17
1743127800000|2025-03-28 02:10:00|7331.6|7327.8|7332.5|7328.7|7334.1|7330.3|7330.5|7326.7|22
1743128100000|2025-03-28 02:15:00|7332.1|7329.3|7332.5|7328.7|7333.5|7330.3|7331.1|7327.8|51
1743128400000|2025-03-28 02:20:00|7332.1|7329.3|7333.5|7329.7|7333.6|7330.7|7331.1|7327.7|1
1743128700000|2025-03-28 02:25:00|7333|7329.2|7331.5|7327.7|7333|7329.2|7331.5|7327.7|0
1743129000000|2025-03-28 02:30:00|7331|7328.2|7333.5|7329.7|7333.5|7330.2|7329.5|7325.7|9
1743129300000|2025-03-28 02:35:00|7333.6|7329.8|7335|7331.2|7336.5|7332.7|7333|7329.2|14
1743129600000|2025-03-28 02:40:00|7335.5|7331.7|7342|7338.2|7343.5|7339.7|7334|7330.2|43
1743129900000|2025-03-28 02:45:00|7341.5|7337.7|7346.5|7342.7|7348.5|7345.2|7341.5|7337.7|14
1743130200000|2025-03-28 02:50:00|7345.5|7341.7|7340|7336.2|7345.5|7341.7|7337|7333.7|25
1743130500000|2025-03-28 02:55:00|7339.9|7336.1|7338.5|7334.7|7341.5|7337.7|7337.5|7333.7|56
1743130800000|2025-03-28 03:00:00|7339|7335.2|7341.5|7337.7|7342.5|7339.2|7338.5|7333.2|37
1743131100000|2025-03-28 03:05:00|7342|7338.2|7343.5|7339.7|7344.5|7341.2|7341.5|7337.7|3
1743131400000|2025-03-28 03:10:00|7343|7339.2|7344.5|7340.7|7344.5|7341.2|7341.5|7337.7|20
1743131700000|2025-03-28 03:15:00|7344|7340.2|7342|7338.2|7344|7340.2|7340.5|7336.7|28
1743132000000|2025-03-28 03:20:00|7341.9|7338.1|7337|7333.2|7342|7338.2|7336.5|7332.7|0
1743132300000|2025-03-28 03:25:00|7337.5|7333.7|7338.9|7335.1|7340|7336.2|7337.5|7333.7|1
1743132600000|2025-03-28 03:30:00|7338.5|7334.7|7339.5|7335.7|7339.9|7336.1|7338.5|7334.7|20
1743132900000|2025-03-28 03:35:00|7340|7336.2|7340.9|7337.1|7341.5|7338.1|7338.9|7335.1|4
1743133200000|2025-03-28 03:40:00|7341.5|7338.1|7342.9|7339.1|7342.9|7339.1|7339.5|7335.7|13
1743133500000|2025-03-28 03:45:00|7342.5|7339.7|7343.4|7339.6|7344.9|7341.6|7342.4|7339.1|25
1743133800000|2025-03-28 03:50:00|7343.5|7339.7|7340.4|7336.6|7345.4|7342.1|7340|7336.6|52
1743134100000|2025-03-28 03:55:00|7339.4|7335.6|7338.4|7334.6|7339.4|7335.6|7337|7334.2|1
1743134400000|2025-03-28 04:00:00|7337|7334.2|7331.5|7327.7|7337.4|7334.2|7330.9|7327.7|24
1743134700000|2025-03-28 04:05:00|7332.4|7328.6|7331.9|7329.1|7334.4|7330.6|7331.9|7328.6|141
1743135000000|2025-03-28 04:10:00|7332.4|7328.6|7332.9|7330.1|7334.4|7331.1|7331.5|7328.1|205
1743135300000|2025-03-28 04:15:00|7333.5|7329.7|7330.9|7328.1|7333.9|7331.1|7330.9|7327.7|42
1743135600000|2025-03-28 04:20:00|7331.5|7327.7|7334.4|7331.6|7334.4|7331.6|7330.9|7327.7|135
1743135900000|2025-03-28 04:25:00|7333.9|7331.1|7322.9|7320.1|7333.9|7331.1|7322.9|7319.6|2460
1743136200000|2025-03-28 04:30:00|7322.8|7320|7320.4|7316.6|7336.4|7333.1|7317.9|7314.6|794
1743136500000|2025-03-28 04:35:00|7320.5|7316.7|7321.4|7317.6|7321.4|7318.1|7319.4|7315.6|188
1743136800000|2025-03-28 04:40:00|7321.9|7319.1|7326.4|7322.6|7327.4|7324|7321.9|7319.1|79
1743137100000|2025-03-28 04:45:00|7326.8|7323|7327.3|7323.5|7327.4|7324|7326.4|7322.6|10
1743137400000|2025-03-28 04:50:00|7326.9|7323.1|7326.4|7322.6|7327.3|7324.1|7326.3|7322.6|0
1743137700000|2025-03-28 04:55:00|7326.9|7323.1|7326.9|7324.1|7328.3|7325.1|7325.9|7322.6|17
1743138000000|2025-03-28 05:00:00|7327.3|7323.5|7328.3|7324.5|7328.3|7324.5|7326.3|7323.1|10
1743138300000|2025-03-28 05:05:00|7327.9|7325.1|7327.3|7323.5|7328.3|7325.1|7326.8|7323.5|14
1743138600000|2025-03-28 05:10:00|7326.8|7323|7325.8|7322|7326.8|7323|7324.8|7321.5|169
1743138900000|2025-03-28 05:15:00|7325.3|7321.5|7323.2|7319.4|7325.3|7321.5|7322.8|7319.4|9
1743139200000|2025-03-28 05:20:00|7322.2|7318.4|7319.3|7315.5|7323.3|7319.5|7316.8|7313.5|189
1743139500000|2025-03-28 05:25:00|7320.3|7316.5|7318.3|7314.5|7320.8|7317.5|7316.8|7313.5|18
1743139800000|2025-03-28 05:30:00|7317.8|7315|7318.8|7315|7322.3|7319|7316.8|7313.5|13
1743140100000|2025-03-28 05:35:00|7318.3|7314.5|7318.3|7314.5|7320.3|7316.5|7317.3|7313.5|127
1743140400000|2025-03-28 05:40:00|7318.2|7314.4|7310.7|7307.9|7318.3|7314.5|7310.7|7307.9|293
1743140700000|2025-03-28 05:45:00|7311.7|7308.9|7310.7|7307.9|7312.2|7308.9|7308.2|7305.4|113
1743141000000|2025-03-28 05:50:00|7311.7|7308.9|7316.2|7312.4|7318.1|7314.3|7310.7|7307.4|42
1743141300000|2025-03-28 05:55:00|7315.7|7312.9|7318.2|7314.4|7318.2|7314.4|7315.2|7311.4|0
1743141600000|2025-03-28 06:00:00|7317.8|7315|7322.2|7318.4|7323.2|7319.9|7317.2|7313.4|27
1743141900000|2025-03-28 06:05:00|7320.7|7317.9|7319.2|7315.4|7321.2|7317.9|7317.7|7314.4|38
1743142200000|2025-03-28 06:10:00|7319.7|7315.9|7321.2|7317.4|7321.2|7317.9|7318.6|7314.9|7
1743142500000|2025-03-28 06:15:00|7320.2|7316.4|7322.7|7319.9|7324.3|7321.4|7319.2|7315.4|45
1743142800000|2025-03-28 06:20:00|7323.7|7320.4|7329.3|7326.5|7329.7|7326.9|7322.7|7319.9|289
1743143100000|2025-03-28 06:25:00|7329.7|7326.9|7333.2|7329.4|7334.1|7331|7329.7|7326.5|61
1743143400000|2025-03-28 06:30:00|7333.3|7329.5|7329.7|7326.9|7333.8|7330.9|7327.7|7324.4|2
1743143700000|2025-03-28 06:35:00|7330.7|7327.9|7330.7|7326.9|7333.2|7329.4|7329.7|7326.4|3
1743144000000|2025-03-28 06:40:00|7330.2|7326.4|7329.2|7325.4|7331.2|7327.9|7327.7|7324.4|8
1743144300000|2025-03-28 06:45:00|7329.3|7325.5|7327.2|7323.4|7330.2|7326.4|7325.7|7322.4|3
1743144600000|2025-03-28 06:50:00|7327.7|7324.9|7325.3|7321.5|7329.2|7325.9|7322.8|7319.5|296
1743144900000|2025-03-28 06:55:00|7325.2|7321.4|7325.3|7321.5|7326.3|7322.9|7323.7|7319.9|12
1743145200000|2025-03-28 07:00:00|7325.2|7321.4|7312.2|7308.4|7325.2|7321.4|7312.2|7308.4|127
1743145500000|2025-03-28 07:05:00|7311.2|7307.4|7306.1|7302.3|7312.2|7308.4|7306.1|7302.3|60
1743145800000|2025-03-28 07:10:00|7304.2|7301.4|7306.7|7302.9|7309.7|7306.8|7304.2|7300.9|69
1743146100000|2025-03-28 07:15:00|7306.6|7302.8|7307.2|7303.4|7308.2|7304.8|7303.1|7299.3|59
1743146400000|2025-03-28 07:20:00|7307.1|7303.3|7307.1|7303.3|7307.1|7303.8|7303.6|7300.3|35
1743146700000|2025-03-28 07:25:00|7306.6|7303.8|7308.6|7304.8|7309.1|7305.8|7306.6|7303.2|334
1743147000000|2025-03-28 07:30:00|7309|7305.2|7307|7303.2|7309|7305.7|7304.6|7301.8|78
1743147300000|2025-03-28 07:35:00|7306.5|7302.7|7307|7303.2|7309|7305.7|7305.5|7302.2|54
1743147600000|2025-03-28 07:40:00|7305.6|7302.8|7307.6|7303.8|7308|7304.2|7305.5|7302.2|55
1743147900000|2025-03-28 07:45:00|7308|7304.2|7309|7305.2|7311|7307.7|7307.5|7304.2|30
1743148200000|2025-03-28 07:50:00|7308.5|7305.7|7302.5|7299.7|7309|7305.7|7301.5|7298.2|147
1743148500000|2025-03-28 07:55:00|7304|7300.2|7303.1|7299.3|7308|7304.2|7301.5|7298.3|66
1743148800000|2025-03-28 08:00:00|7304|7300.2|7306|7302.2|7309|7305.7|7302.5|7298.7|228
1743149100000|2025-03-28 08:05:00|7305.5|7302.7|7305.5|7302.7|7311|7307.7|7304.5|7301.2|81
1743149400000|2025-03-28 08:10:00|7306|7302.2|7307.6|7304.8|7309|7305.2|7302.6|7299.7|28
1743149700000|2025-03-28 08:15:00|7307.5|7304.7|7308|7304.2|7310.5|7307.2|7303.5|7300.2|570
1743150000000|2025-03-28 08:20:00|7307|7303.7|7305.5|7301.7|7307|7303.7|7299.5|7296.2|83
1743150300000|2025-03-28 08:25:00|7306.1|7302.3|7308.4|7305.6|7310|7307.2|7302.5|7299.2|693
1743150600000|2025-03-28 08:30:00|7308|7304.2|7315|7311.2|7316|7312.7|7303.4|7300.2|485
1743150900000|2025-03-28 08:35:00|7314.5|7311.7|7326|7322.2|7329|7325.7|7314.1|7310.3|300
1743151200000|2025-03-28 08:40:00|7325|7321.2|7327|7323.2|7328|7324.7|7322.6|7319.3|500
1743151500000|2025-03-28 08:45:00|7327.6|7323.8|7324.6|7321.8|7329|7325.8|7321.6|7318.3|201
1743151800000|2025-03-28 08:50:00|7325.6|7322.8|7329.6|7326.8|7332.1|7328.8|7324.1|7320.8|466
1743152100000|2025-03-28 08:55:00|7330.5|7327.7|7332.1|7328.3|7333.1|7329.7|7329.5|7326.3|188
1743152400000|2025-03-28 09:00:00|7331.6|7328.8|7327.6|7324.8|7333.1|7329.7|7325.1|7321.8|214
1743152700000|2025-03-28 09:05:00|7329.6|7326.8|7333.6|7330.8|7335.1|7331.8|7328.6|7325.3|197
1743153000000|2025-03-28 09:10:00|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7329.6|7326.3|58
1743153300000|2025-03-28 09:15:00|7334.6|7331.8|7331.6|7327.8|7335|7331.8|7331.1|7327.8|44
1743153600000|2025-03-28 09:20:00|7331.1|7327.3|7331.5|7328.7|7334.1|7330.8|7330.5|7327.3|141
1743153900000|2025-03-28 09:25:00|7332|7328.2|7336.6|7333.8|7338.6|7334.8|7327.5|7324.3|552
1743154200000|2025-03-28 09:30:00|7337.6|7334.8|7349.2|7345.4|7349.6|7346.8|7335.6|7332.3|357
1743154500000|2025-03-28 09:35:00|7349.6|7345.8|7347.2|7343.4|7349.7|7346.9|7342.7|7339.4|1166
1743154800000|2025-03-28 09:40:00|7346.7|7343.9|7346.7|7343.9|7347.2|7343.9|7341.7|7338.4|219
1743155100000|2025-03-28 09:45:00|7345.8|7343|7343.7|7339.9|7346.2|7343|7336.7|7333.4|246
1743155400000|2025-03-28 09:50:00|7344.2|7340.4|7342.2|7338.4|7349.2|7345.9|7341.7|7338.4|466
1743155700000|2025-03-28 09:55:00|7341.7|7337.9|7344.2|7340.4|7350.1|7346.8|7340.7|7337.4|90
1743156000000|2025-03-28 10:00:00|7345.2|7341.4|7340.6|7337.8|7347.2|7343.8|7338.7|7335.4|284
1743156300000|2025-03-28 10:05:00|7340.2|7336.4|7335.1|7331.3|7340.2|7336.8|7334.7|7331.3|357
1743156600000|2025-03-28 10:10:00|7334.7|7331.9|7331.1|7327.3|7335.6|7331.9|7327.7|7324.3|157
1743156900000|2025-03-28 10:15:00|7330.7|7327.9|7332.6|7329.8|7333.1|7329.9|7329.7|7326.3|132
1743157200000|2025-03-28 10:20:00|7331.7|7328.9|7331.1|7328.3|7335.1|7331.9|7329.6|7326.3|80
1743157500000|2025-03-28 10:25:00|7331.6|7328.8|7322|7318.2|7333.1|7329.8|7320.5|7317.2|190
1743157800000|2025-03-28 10:30:00|7320.5|7317.7|7327.5|7324.7|7330|7326.7|7320|7317.2|311
1743158100000|2025-03-28 10:35:00|7326.5|7323.7|7323.4|7320.6|7329|7325.7|7323.4|7320.6|617
1743158400000|2025-03-28 10:40:00|7324.9|7321.1|7321.9|7318.1|7325.9|7322.6|7320.4|7317.1|85
1743158700000|2025-03-28 10:45:00|7321.4|7318.6|7317.8|7314|7322.4|7318.6|7316.4|7313.6|1584
1743159000000|2025-03-28 10:50:00|7318.3|7314.5|7318.8|7315|7320.8|7317.5|7317.3|7314|124
1743159300000|2025-03-28 10:55:00|7318.4|7315.6|7321.8|7318|7323.3|7320.5|7318.4|7315.1|42
1743159600000|2025-03-28 11:00:00|7322.3|7319|7321.8|7318|7323.8|7320.5|7319.3|7316.5|79
1743159900000|2025-03-28 11:05:00|7321.3|7318.5|7315.3|7312.5|7321.8|7318.5|7314.3|7311|81
1743160200000|2025-03-28 11:10:00|7315.8|7312|7316.3|7313.5|7317.8|7314.5|7313.3|7310|70
1743160500000|2025-03-28 11:15:00|7317.3|7314.5|7324.3|7321.5|7325.7|7322.5|7316.3|7313|1056
1743160800000|2025-03-28 11:20:00|7324.2|7321.4|7319.8|7316|7324.2|7321.4|7316.4|7313|396
1743161100000|2025-03-28 11:25:00|7319.3|7316.5|7328.3|7324.5|7328.8|7325.5|7318.8|7315.5|46
1743161400000|2025-03-28 11:30:00|7327.8|7324|7332.9|7329.1|7334.8|7331.5|7327.3|7324|345
1743161700000|2025-03-28 11:35:00|7333.3|7329.5|7336.9|7333.1|7338.9|7335.5|7332.3|7329|976
1743162000000|2025-03-28 11:40:00|7337.9|7334.1|7334.8|7331|7337.9|7334.5|7333.3|7330|30
1743162300000|2025-03-28 11:45:00|7334.3|7331.5|7331.8|7328|7334.8|7331.5|7326.4|7323.5|31
1743162600000|2025-03-28 11:50:00|7331.3|7328.5|7336.8|7334|7337.4|7334|7330.8|7327.6|50
1743162900000|2025-03-28 11:55:00|7336.4|7333.6|7338.8|7335|7339.3|7335.5|7335.3|7331.5|817
1743163200000|2025-03-28 12:00:00|7338.3|7335.5|7336.3|7333.5|7341.8|7338|7336.3|7333|455
1743163500000|2025-03-28 12:05:00|7336.8|7333|7339.8|7336|7343.8|7340.5|7336.3|7333|58
1743163800000|2025-03-28 12:10:00|7340.3|7337.5|7341.3|7338.5|7341.8|7338.5|7338.3|7334.5|42
1743164100000|2025-03-28 12:15:00|7341.8|7337.5|7347.3|7343.5|7347.3|7344.5|7340.3|7337|543
1743164400000|2025-03-28 12:20:00|7346.8|7343|7348.8|7345|7350.8|7347.5|7346.3|7343|612
1743164700000|2025-03-28 12:25:00|7348.3|7345.5|7346.7|7342.9|7349.3|7346|7344.7|7341.5|212
1743165000000|2025-03-28 12:30:00|7346.2|7343.4|7338.8|7335|7349.7|7345.9|7337.8|7334.5|138
1743165300000|2025-03-28 12:35:00|7338.3|7335.5|7337.8|7334|7340.3|7337.4|7335.3|7332|144
1743165600000|2025-03-28 12:40:00|7338.2|7335|7342.8|7339|7344.2|7341.4|7337.2|7333.5|877
1743165900000|2025-03-28 12:45:00|7342.3|7339.5|7345.8|7342|7345.8|7343|7341.3|7338|62
1743166200000|2025-03-28 12:50:00|7345.3|7342.5|7341.3|7338.5|7346.8|7343.5|7340.8|7337.5|219
1743166500000|2025-03-28 12:55:00|7341.8|7338|7338.8|7335|7345.8|7342.5|7338.8|7335|33
1743166800000|2025-03-28 13:00:00|7338.3|7335.5|7323.2|7319.4|7340.8|7337|7314.8|7311|779
1743167100000|2025-03-28 13:05:00|7322.8|7320|7326.3|7322.5|7335.8|7332|7317.2|7313.5|1318
1743167400000|2025-03-28 13:10:00|7325.8|7322|7331.8|7328|7331.8|7328.5|7324.8|7321|179
1743167700000|2025-03-28 13:15:00|7330.9|7327.1|7318.3|7314.5|7332.8|7329.5|7316.8|7313|137
1743168000000|2025-03-28 13:20:00|7317.3|7314|7321.4|7318.6|7321.9|7318.6|7310.3|7307.5|2344
1743168300000|2025-03-28 13:25:00|7320.9|7318.1|7321.4|7318.6|7324.9|7321.6|7313.4|7310.1|1141
1743168600000|2025-03-28 13:30:00|7322.4|7319.6|7310.4|7306.6|7322.9|7319.6|7306.4|7303.1|336
1743168900000|2025-03-28 13:35:00|7309.9|7306.1|7316.9|7313.1|7318.4|7315.6|7309.4|7306.1|155
1743169200000|2025-03-28 13:40:00|7317.4|7313.6|7310.4|7307.6|7320.8|7317.6|7310.4|7307|206
1743169500000|2025-03-28 13:45:00|7311.4|7308.6|7312.3|7308.5|7319.3|7315.5|7310.9|7307.1|635
1743169800000|2025-03-28 13:50:00|7311.9|7308.1|7306.9|7304.1|7313.9|7310.5|7297.4|7294.6|297
1743170100000|2025-03-28 13:55:00|7307.3|7304.5|7306.3|7302.5|7310.3|7307|7303.8|7300|65
1743170400000|2025-03-28 14:00:00|7306.8|7303|7302.9|7299.1|7313.8|7310|7301.4|7298.6|479
1743170700000|2025-03-28 14:05:00|7302.4|7299.6|7300.9|7297.1|7305.9|7302.6|7296.4|7293.1|156
1743171000000|2025-03-28 14:10:00|7301.9|7298.1|7287.8|7284|7303.9|7300.6|7285.3|7282.1|227
1743171300000|2025-03-28 14:15:00|7287.3|7284.5|7282.8|7279|7289.8|7286.5|7276.3|7273|724
1743171600000|2025-03-28 14:20:00|7283.3|7280.5|7287.3|7284.5|7293.3|7290.4|7282.3|7278.5|421
1743171900000|2025-03-28 14:25:00|7287.8|7284|7279.8|7276|7291.7|7288.5|7278.8|7275.5|446
1743172200000|2025-03-28 14:30:00|7279.2|7276.4|7270.3|7267.5|7288.8|7285.4|7265.4|7262.1|811
1743172500000|2025-03-28 14:35:00|7269.4|7266.6|7273.9|7270.1|7275.8|7272.5|7266.8|7264|208
1743172800000|2025-03-28 14:40:00|7274.8|7271|7292.8|7289|7292.8|7289.5|7274.3|7271|255
1743173100000|2025-03-28 14:45:00|7292.3|7289.5|7281.8|7278|7298.9|7295.5|7280.3|7277|574
1743173400000|2025-03-28 14:50:00|7280.3|7277.5|7288.2|7284.4|7292.8|7289.4|7280.3|7277|217
1743173700000|2025-03-28 14:55:00|7287.8|7284|7283.3|7279.5|7287.8|7284|7276.3|7272.9|1009
1743174000000|2025-03-28 15:00:00|7282.8|7279|7277.9|7274.1|7284.3|7281.1|7274.9|7271.6|445
1743174300000|2025-03-28 15:05:00|7277.4|7274.6|7278.9|7275.1|7286.9|7283.6|7277.4|7274.1|116
1743174600000|2025-03-28 15:10:00|7277.4|7274.6|7289.8|7287|7290.8|7287.5|7274.4|7271.1|516
1743174900000|2025-03-28 15:15:00|7289.3|7286.5|7290.9|7287.1|7294.4|7291.6|7286.3|7283|234
1743175200000|2025-03-28 15:20:00|7291.9|7288.1|7287|7283.2|7292.9|7289.6|7283.4|7280.1|580
1743175500000|2025-03-28 15:25:00|7287.9|7284.1|7286.9|7283.1|7291.4|7288.6|7281.5|7278.7|434
1743175800000|2025-03-28 15:30:00|7287.8|7284|7284.4|7280.6|7288.4|7284.6|7281.5|7278.7|468
1743176100000|2025-03-28 15:35:00|7283.4|7280.1|7291.4|7288.6|7293.9|7290.1|7283.4|7280.1|256
1743176400000|2025-03-28 15:40:00|7291.9|7289.1|7270|7266.2|7293.4|7290.6|7260.5|7256.7|1003
1743176700000|2025-03-28 15:45:00|7269.5|7266.7|7270.9|7268.1|7277|7273.6|7266|7263.1|247
1743177000000|2025-03-28 15:50:00|7271.4|7268.6|7267.9|7264.1|7274.9|7271.6|7265.5|7262.1|264
1743177300000|2025-03-28 15:55:00|7267.5|7264.7|7262.9|7259.1|7270.9|7267.7|7262.5|7259.1|514
1743177600000|2025-03-28 16:00:00|7262.4|7259.6|7255.9|7253.1|7267.9|7264.6|7253.4|7250|1364
1743177900000|2025-03-28 16:05:00|7256.4|7252.6|7256.9|7253.1|7282.4|7278.6|7248.4|7245.2|1492
1743178200000|2025-03-28 16:10:00|7255.4|7252.6|7253.5|7250.7|7260|7256.7|7246.4|7243.1|1498
1743178500000|2025-03-28 16:15:00|7254.1|7250.3|7256|7252.2|7258.1|7255.2|7251.1|7247.3|1021
1743178800000|2025-03-28 16:20:00|7255|7251.2|7244.5|7240.7|7258|7254.7|7240.5|7237.2|1547
1743179100000|2025-03-28 16:25:00|7245|7241.2|7254.6|7251.8|7262.1|7258.8|7240.5|7237.2|1554
1743179400000|2025-03-28 16:30:00|7253.6|7250.8|7263.6|7259.8|7267.6|7264.2|7253.6|7250.3|1336
1743179700000|2025-03-28 16:35:00|7264.1|7260.3|7268.1|7265.3|7270|7266.7|7256.5|7253.3|324
1743180000000|2025-03-28 16:40:00|7267.6|7264.3|7270|7266.2|7273.5|7270.2|7267.6|7264.3|452
1743180300000|2025-03-28 16:45:00|7270.1|7266.3|7268|7264.2|7272|7268.7|7265.6|7262.2|468
1743180600000|2025-03-28 16:50:00|7267|7263.2|7273.5|7270.7|7273.9|7270.7|7266|7263.2|852
1743180900000|2025-03-28 16:55:00|7274|7270.2|7270|7266.2|7275|7271.7|7267.5|7264.2|171
1743181200000|2025-03-28 17:00:00|7269.5|7266.7|7279|7275.2|7280|7276.7|7267.5|7264.7|243
1743181500000|2025-03-28 17:05:00|7278.5|7275.7|7281|7277.2|7283|7279.7|7276.5|7273.2|247
1743181800000|2025-03-28 17:10:00|7280.4|7277.6|7279.4|7276.6|7283.9|7280.6|7278.4|7275.1|370
1743182100000|2025-03-28 17:15:00|7279.9|7276.1|7282.8|7280|7283.8|7280.5|7279.4|7276.1|1067
1743182400000|2025-03-28 17:20:00|7283.3|7280.5|7284.8|7281|7286.8|7283.5|7277.3|7274|331
1743182700000|2025-03-28 17:25:00|7284.3|7280.5|7276.8|7273|7284.8|7281.5|7275.2|7272|1290
1743183000000|2025-03-28 17:30:00|7277.2|7274.4|7274.8|7271|7277.8|7274.4|7270.2|7266.9|164
1743183300000|2025-03-28 17:35:00|7274.3|7271.5|7283.2|7280.4|7284.7|7281.4|7274.3|7271.5|254
1743183600000|2025-03-28 17:40:00|7283.7|7279.9|7278.6|7274.8|7284.7|7281.4|7277.2|7274.4|366
1743183900000|2025-03-28 17:45:00|7278.1|7274.3|7275.5|7271.7|7281.6|7278.3|7274.1|7271.2|435
1743184200000|2025-03-28 17:50:00|7274.6|7270.8|7272.6|7269.8|7277.6|7274.2|7272.1|7269.3|608
1743184500000|2025-03-28 17:55:00|7273.1|7270.3|7274.5|7270.7|7275.5|7272.2|7269.6|7265.8|142
1743184800000|2025-03-28 18:00:00|7274|7271.2|7280.1|7276.3|7281.6|7278.3|7274|7270.7|382
1743185100000|2025-03-28 18:05:00|7279.1|7275.8|7280.8|7277|7282.8|7279.4|7277.1|7273.8|1037
1743185400000|2025-03-28 18:10:00|7280.2|7277.4|7281.8|7278|7282.8|7279.5|7279.2|7276|210
1743185700000|2025-03-28 18:15:00|7281.3|7278.5|7280.3|7277.5|7284.8|7281.5|7280.3|7276.9|416
1743186000000|2025-03-28 18:20:00|7280.8|7277|7277.8|7274|7282.3|7279.5|7277.3|7274|259
1743186300000|2025-03-28 18:25:00|7277.3|7274.5|7278.7|7274.9|7283.2|7280.4|7276.3|7273|2208
1743186600000|2025-03-28 18:30:00|7277.8|7274|7277.3|7273.5|7281.8|7278.6|7276.3|7273|1263
1743186900000|2025-03-28 18:35:00|7277.8|7274|7276.8|7273|7278.3|7275.5|7275.3|7272|8
1743187200000|2025-03-28 18:40:00|7276.3|7273.5|7275.3|7271.5|7276.8|7273.5|7274.3|7271|69
1743187500000|2025-03-28 18:45:00|7274.8|7272|7272.3|7269.5|7275.8|7272.5|7269.3|7266|505
1743187800000|2025-03-28 18:50:00|7272.8|7269|7273.9|7270.1|7273.9|7270.5|7270.4|7267|216
1743188100000|2025-03-28 18:55:00|7274.8|7271|7274.8|7271|7275.3|7272|7272.9|7269.1|60
1743188400000|2025-03-28 19:00:00|7274.3|7271.5|7275.8|7272|7275.8|7272.4|7273.3|7270|18
1743188700000|2025-03-28 19:05:00|7275.2|7272.4|7275.3|7272.5|7277.3|7274|7274.8|7271.4|1
1743189000000|2025-03-28 19:10:00|7274.8|7272|7273.8|7270|7275.8|7272|7272.3|7269|34
1743189300000|2025-03-28 19:15:00|7274.3|7270.5|7268.7|7264.9|7274.3|7270.5|7267.3|7263.9|32
1743189600000|2025-03-28 19:20:00|7268.3|7265.5|7267.7|7263.9|7269.8|7266.5|7266.3|7262.9|1
1743189900000|2025-03-28 19:25:00|7267.8|7264|7267.1|7264.3|7269.7|7265.9|7266.2|7262.8|276
1743190200000|2025-03-28 19:30:00|7267.6|7263.8|7261.6|7257.8|7268.1|7265.3|7261|7257.2|237
1743190500000|2025-03-28 19:35:00|7261.1|7257.3|7262.6|7258.8|7263.1|7259.8|7261.1|7257.3|3
1743190800000|2025-03-28 19:40:00|7262.1|7259.3|7261.1|7258.3|7263.1|7259.7|7260.1|7257.3|17
1743191100000|2025-03-28 19:45:00|7262.1|7259.3|7261.6|7258.8|7262.6|7259.3|7260.1|7256.8|29
1743191400000|2025-03-28 19:50:00|7262.6|7259.3|7258.1|7254.3|7262.6|7259.3|7258.1|7254.3|27
1743191700000|2025-03-28 19:55:00|7257.6|7254.8|7259.2|7256.4|7259.7|7256.4|7257.1|7253.9|66
1743192000000|2025-03-28 20:00:00|7259.7|7255.9|7261.7|7257.9|7261.7|7257.9|7257.7|7253.9|8
1743192300000|2025-03-28 20:05:00|7261.6|7257.8|7260.7|7256.9|7264.6|7259.4|7260.2|7254.9|98
1743192600000|2025-03-28 20:10:00|7262.6|7254.8|7262.1|7258.3|7264.1|7258.9|7261.2|7254.4|37
1743192900000|2025-03-28 20:15:00|7261.2|7257.4|7261.1|7258.3|7265.1|7259.3|7261.1|7255.3|8
1743193200000|2025-03-28 20:20:00|7261.6|7257.8|7265.1|7257.3|7265.6|7259.8|7261.1|7256.3|30
1743193500000|2025-03-28 20:25:00|7265|7257.2|7264.1|7260.3|7265.5|7260.8|7262.1|7256.3|4
1743193800000|2025-03-28 20:30:00|7263.6|7260.8|7264.6|7260.8|7266.1|7262.3|7263.6|7260.3|3
1743194100000|2025-03-28 20:35:00|7263.6|7260.3|7263.6|7255.8|7263.6|7260.8|7260.5|7254.8|8
1743194400000|2025-03-28 20:40:00|7263.1|7255.3|7258.5|7254.7|7263.1|7256.8|7257.6|7252.3|35
1743194700000|2025-03-28 20:45:00|7258.1|7254.3|7256.1|7252.3|7260.1|7254.3|7255.6|7249.8|33
1743195000000|2025-03-28 20:50:00|7255.6|7251.8|7251|7247.2|7257.1|7251.8|7250.5|7245.2|24
1743195300000|2025-03-28 20:55:00|7250.6|7246.8|7248.5|7244.7|7251|7247.2|7246.5|7241.2|7
1743372000000|2025-03-30 22:00:00|7281.6|7273.8|7298.5|7294.7|7303.5|7298.7|7279.1|7271.3|1355
1743372300000|2025-03-30 22:05:00|7298|7294.2|7304.5|7301.7|7308.5|7304.7|7292.5|7288.7|494
1743372600000|2025-03-30 22:10:00|7303.6|7300.7|7305.5|7301.7|7310.6|7307.7|7303.5|7300.7|479
1743372900000|2025-03-30 22:15:00|7306.5|7302.7|7290.5|7287.7|7306.5|7303.7|7289.5|7286.7|115
1743373200000|2025-03-30 22:20:00|7289.5|7286.7|7293.5|7289.7|7294.5|7290.7|7289.5|7286.7|78
1743373500000|2025-03-30 22:25:00|7292.5|7288.7|7293.5|7289.7|7296.5|7292.7|7291.5|7287.7|34
1743373800000|2025-03-30 22:30:00|7295|7290.7|7289.5|7286.7|7295|7291.2|7289.5|7286.7|25
1743374100000|2025-03-30 22:35:00|7291.5|7287.7|7291.5|7287.7|7292|7288.7|7291.5|7287.7|32
1743374400000|2025-03-30 22:40:00|7290.5|7286.7|7288|7284.2|7291.5|7287.7|7285.5|7282.7|284
1743374700000|2025-03-30 22:45:00|7287.5|7283.7|7291.5|7288.7|7291.5|7288.7|7284.5|7281.7|91
1743375000000|2025-03-30 22:50:00|7292.5|7287.7|7288.5|7284.7|7292.5|7289.7|7288.5|7284.7|73
1743375300000|2025-03-30 22:55:00|7288|7284.2|7290.5|7286.7|7291.5|7287.7|7287.5|7283.7|37
1743375600000|2025-03-30 23:00:00|7293|7289.2|7288.5|7284.7|7293|7289.2|7287.5|7283.7|27
1743375900000|2025-03-30 23:05:00|7289.5|7285.7|7288.5|7284.7|7289.5|7285.7|7286.5|7283.7|20
1743376200000|2025-03-30 23:10:00|7288|7284.2|7289.4|7285.6|7289.4|7285.6|7287.4|7283.6|36
1743376500000|2025-03-30 23:15:00|7289.5|7286.6|7286.5|7282.7|7289.5|7286.7|7285.5|7281.7|21
1743376800000|2025-03-30 23:20:00|7286.4|7283.6|7286.4|7282.6|7288.4|7285.6|7285.5|7282.6|56
1743377100000|2025-03-30 23:25:00|7287.4|7283.6|7281.4|7277.6|7290.4|7286.6|7278.4|7274.6|182
1743377400000|2025-03-30 23:30:00|7280.4|7276.6|7274.4|7271.6|7280.4|7276.6|7274.4|7271.6|60
1743377700000|2025-03-30 23:35:00|7273.4|7270.6|7276.4|7272.6|7276.4|7272.6|7270.9|7267.6|55
1743378000000|2025-03-30 23:40:00|7274.5|7271.7|7278.4|7274.6|7279.4|7275.6|7274.4|7270.6|98
1743378300000|2025-03-30 23:45:00|7279.4|7275.6|7278.4|7275.6|7279.4|7275.6|7275.9|7272.6|322
1743378600000|2025-03-30 23:50:00|7279.4|7276.6|7281.4|7277.6|7281.4|7277.6|7276.4|7273.1|138
1743378900000|2025-03-30 23:55:00|7282.4|7278.6|7286.3|7282.5|7286.3|7282.6|7277.9|7274.1|217
1743379200000|2025-03-31 00:00:00|7286.4|7283.5|7285.3|7282.5|7287.4|7284.5|7283.4|7280.5|373
1743379500000|2025-03-31 00:05:00|7284.3|7281.5|7280.3|7277.5|7290.3|7287.5|7280.3|7276.5|222
1743379800000|2025-03-31 00:10:00|7279.3|7276.5|7273.3|7269.5|7280.3|7276.6|7272.3|7268.5|101
1743380100000|2025-03-31 00:15:00|7272.3|7270.5|7259.3|7256.5|7272.3|7270.5|7254.3|7251.5|195
1743380400000|2025-03-31 00:20:00|7259.4|7255.6|7262.3|7259.5|7262.3|7259.5|7259.3|7255.6|78
1743380700000|2025-03-31 00:25:00|7263.3|7260.5|7250.3|7246.5|7263.3|7260.5|7248.3|7245.5|205
1743381000000|2025-03-31 00:30:00|7250.4|7247.5|7235.4|7232.6|7251.4|7248.5|7235.4|7232.6|187
1743381300000|2025-03-31 00:35:00|7235.3|7232.5|7232.3|7229.5|7237.3|7233.5|7226.3|7223.5|524
1743381600000|2025-03-31 00:40:00|7233.3|7230.5|7236.3|7233.5|7238.3|7235.5|7232.3|7229.5|86
1743381900000|2025-03-31 00:45:00|7237.3|7234.5|7239.3|7235.5|7242.3|7239.5|7237.3|7234.5|65
1743382200000|2025-03-31 00:50:00|7240.3|7236.5|7236.3|7233.5|7244.3|7241.5|7236.3|7232.5|61
1743382500000|2025-03-31 00:55:00|7235.3|7232.5|7233.3|7229.5|7238.3|7234.5|7229.3|7226.5|93
1743382800000|2025-03-31 01:00:00|7234.3|7231.5|7255.2|7252.4|7256.3|7252.5|7232.3|7229.5|745
1743383100000|2025-03-31 01:05:00|7256.2|7253.4|7251.3|7248.5|7260.2|7257.4|7251.3|7248.5|106
1743383400000|2025-03-31 01:10:00|7250.3|7247.5|7253.2|7250.4|7254.3|7251.5|7247.2|7244.4|133
1743383700000|2025-03-31 01:15:00|7253.3|7250.5|7253.2|7249.4|7254.3|7251.5|7250.3|7247.4|196
1743384000000|2025-03-31 01:20:00|7253.3|7250.4|7264.2|7260.4|7266.2|7263.4|7253.3|7249.5|139
1743384300000|2025-03-31 01:25:00|7263.2|7259.4|7267.2|7264.4|7267.2|7264.4|7258.2|7255.4|218
1743384600000|2025-03-31 01:30:00|7268.2|7265.4|7262.2|7259.4|7268.2|7265.4|7255.2|7252.4|97
1743384900000|2025-03-31 01:35:00|7263.2|7260.4|7249.2|7245.4|7263.2|7260.4|7248.2|7244.4|176
1743385200000|2025-03-31 01:40:00|7250.2|7246.4|7251.2|7247.4|7254.2|7251.4|7250.2|7245.4|47
1743385500000|2025-03-31 01:45:00|7250.2|7246.4|7257.2|7254.4|7257.2|7254.4|7248.2|7244.4|560
1743385800000|2025-03-31 01:50:00|7257.1|7254.3|7258.2|7255.4|7259.2|7255.4|7254.1|7250.4|129
1743386100000|2025-03-31 01:55:00|7257.2|7254.4|7258.1|7255.3|7261.2|7258.3|7254.2|7251.4|119
1743386400000|2025-03-31 02:00:00|7257.2|7254.4|7250.1|7246.3|7259.1|7255.3|7248.1|7245.3|176
1743386700000|2025-03-31 02:05:00|7249.2|7246.4|7241.2|7238.4|7250.2|7247.3|7238.1|7234.4|233
1743387000000|2025-03-31 02:10:00|7241.1|7238.3|7246.1|7242.3|7246.1|7243.3|7236.1|7233.3|250
1743387300000|2025-03-31 02:15:00|7247.1|7243.3|7248.1|7245.3|7249.1|7246.3|7245.1|7241.8|88
1743387600000|2025-03-31 02:20:00|7249.1|7244.3|7247.1|7243.3|7249.1|7245.3|7246.1|7243.3|16
1743387900000|2025-03-31 02:25:00|7246.1|7244.3|7247.1|7244.3|7250.1|7247.3|7246.1|7243.3|26
1743388200000|2025-03-31 02:30:00|7246.1|7243.3|7246.1|7243.3|7248.1|7245.3|7244.1|7241.3|63
1743388500000|2025-03-31 02:35:00|7247.1|7244.3|7247.1|7244.3|7248.1|7245.3|7244.1|7241.3|47
1743388800000|2025-03-31 02:40:00|7248.1|7243.3|7239.1|7236.3|7248.1|7244.3|7238.1|7234.3|154
1743389100000|2025-03-31 02:45:00|7238.1|7235.3|7238.1|7235.3|7240.1|7237.3|7237.1|7234.3|113
1743389400000|2025-03-31 02:50:00|7237.6|7234.3|7239.1|7236.3|7239.1|7236.3|7235|7232.2|104
1743389700000|2025-03-31 02:55:00|7240.1|7235.3|7248|7245.2|7248.1|7245.2|7240.1|7235.3|99
1743390000000|2025-03-31 03:00:00|7248.1|7245.3|7242.1|7239.3|7252.1|7249.3|7242.1|7239.3|97
1743390300000|2025-03-31 03:05:00|7243|7240.2|7243|7240.2|7245.1|7242.3|7242.1|7239.2|53
1743390600000|2025-03-31 03:10:00|7243.1|7240.3|7245|7242.2|7246|7243.2|7242|7239.2|94
1743390900000|2025-03-31 03:15:00|7246|7241.2|7244|7241.2|7247|7243.3|7242|7238.2|64
1743391200000|2025-03-31 03:20:00|7245|7242.2|7249|7245.2|7250|7246.2|7244|7241.2|46
1743391500000|2025-03-31 03:25:00|7250|7246.2|7246|7242.2|7250|7246.2|7244|7241.2|97
1743391800000|2025-03-31 03:30:00|7245|7243.2|7246|7243.2|7246|7243.2|7244|7240.2|22
1743392100000|2025-03-31 03:35:00|7246.9|7242.2|7246|7242.2|7247|7244.2|7245|7241.2|22
1743392400000|2025-03-31 03:40:00|7245|7241.2|7245|7241.2|7245|7242.2|7242|7239.2|63
1743392700000|2025-03-31 03:45:00|7244|7242.2|7244|7241.2|7245|7242.2|7243|7240.2|17
1743393000000|2025-03-31 03:50:00|7245|7242.2|7245|7241.2|7245|7242.2|7244|7241.2|65
1743393300000|2025-03-31 03:55:00|7244|7242.2|7245|7241.2|7246|7243.2|7243|7240.2|36
1743393600000|2025-03-31 04:00:00|7243.9|7241.1|7244|7241.2|7245|7242.2|7243|7240.1|69
1743393900000|2025-03-31 04:05:00|7243.9|7241.1|7245.9|7243.1|7246.9|7243.1|7243|7240.2|18
1743394200000|2025-03-31 04:10:00|7244.9|7242.1|7246.9|7243.1|7247.9|7245.1|7243.9|7241.1|27
1743394500000|2025-03-31 04:15:00|7246|7244.1|7246.9|7243.1|7246.9|7244.1|7245.9|7243.1|10
1743394800000|2025-03-31 04:20:00|7245.9|7244.1|7245.9|7242.1|7246.9|7244.1|7243.9|7240.1|22
1743395100000|2025-03-31 04:25:00|7244.9|7243.1|7247.9|7245.1|7247.9|7245.1|7244.9|7241.1|9
1743395400000|2025-03-31 04:30:00|7249.9|7247.1|7252.9|7249.1|7254.9|7251.1|7247.9|7245.1|170
1743395700000|2025-03-31 04:35:00|7251.9|7250.1|7251.9|7249.1|7252.9|7250.1|7250.9|7247.1|31
1743396000000|2025-03-31 04:40:00|7250.9|7248.1|7248.9|7245.1|7250.9|7248.1|7247.9|7245.1|31
1743396300000|2025-03-31 04:45:00|7247.9|7246.1|7244.9|7242.1|7247.9|7246.1|7244.9|7242.1|36
1743396600000|2025-03-31 04:50:00|7245.9|7243.1|7243.9|7241.1|7245.9|7243.1|7243.9|7240.1|54
1743396900000|2025-03-31 04:55:00|7242.9|7240.1|7243.9|7241.1|7244.9|7242.1|7242.9|7240|20
1743397200000|2025-03-31 05:00:00|7242.9|7240.1|7243.9|7241.1|7246.9|7243.1|7242.9|7240.1|46
1743397500000|2025-03-31 05:05:00|7244.9|7241|7245.8|7243|7246.8|7244|7243.9|7241|99
1743397800000|2025-03-31 05:10:00|7246.8|7244|7247.8|7245|7248.9|7246|7244.8|7242|144
1743398100000|2025-03-31 05:15:00|7246.8|7244|7245.8|7242|7247.8|7245|7243.8|7241|17
1743398400000|2025-03-31 05:20:00|7246.8|7244|7247.8|7245|7248.8|7245|7245.3|7242|91
1743398700000|2025-03-31 05:25:00|7248.8|7246|7247.8|7245|7249.8|7247|7246.8|7244|444
1743399000000|2025-03-31 05:30:00|7248.8|7246|7247.8|7245|7252.8|7249|7246.8|7244|160
1743399300000|2025-03-31 05:35:00|7246.8|7244|7244.8|7241|7247.8|7245|7242.8|7240|89
1743399600000|2025-03-31 05:40:00|7243.8|7242|7243.8|7241|7244.8|7242|7242.8|7240|20
1743399900000|2025-03-31 05:45:00|7244.8|7242|7250.8|7248|7251.3|7248|7243.8|7240|346
1743400200000|2025-03-31 05:50:00|7249.8|7247|7262.8|7260|7265.8|7263|7249.8|7247|364
1743400500000|2025-03-31 05:55:00|7263.8|7261|7266.8|7264|7267.8|7265|7260.8|7258|234
1743400800000|2025-03-31 06:00:00|7265.8|7263|7265.8|7263|7268.8|7266|7263.7|7259.9|250
1743401100000|2025-03-31 06:05:00|7266.7|7263.9|7268.7|7264.9|7271.7|7268.9|7262.7|7259.9|566
1743401400000|2025-03-31 06:10:00|7267.7|7265.9|7269.7|7266.9|7271.7|7268.9|7267.7|7264.9|293
1743401700000|2025-03-31 06:15:00|7270.7|7267.9|7275.7|7271.9|7279.7|7276.9|7269.7|7266.9|444
1743402000000|2025-03-31 06:20:00|7276.7|7272.9|7279.7|7276.9|7280.7|7277.9|7273.7|7270.9|568
1743402300000|2025-03-31 06:25:00|7278.7|7275.9|7278.7|7275.9|7279.7|7276.9|7275.7|7272.9|321
1743402600000|2025-03-31 06:30:00|7279.6|7276.8|7274.7|7271.9|7280.7|7277.9|7274.7|7271.9|124
1743402900000|2025-03-31 06:35:00|7275.7|7272.9|7270.7|7267.9|7277.7|7274.9|7270.7|7267.9|386
1743403200000|2025-03-31 06:40:00|7270.6|7267.8|7271.6|7268.8|7271.7|7268.9|7267.7|7264.9|235
1743403500000|2025-03-31 06:45:00|7271.7|7268.9|7273.7|7269.9|7273.7|7270.9|7270.6|7266.9|159
1743403800000|2025-03-31 06:50:00|7274.7|7270.9|7269.7|7266.9|7274.7|7271.9|7268.6|7265.8|134
1743404100000|2025-03-31 06:55:00|7270.6|7267.8|7271.7|7268.9|7274.7|7271.8|7269.7|7266.8|1175
1743404400000|2025-03-31 07:00:00|7271.6|7267.9|7256.7|7253.9|7272.6|7269.8|7253.7|7250.9|1408
1743404700000|2025-03-31 07:05:00|7255.7|7252.9|7250.7|7247.9|7258.7|7255.9|7248.7|7245.9|954
1743405000000|2025-03-31 07:10:00|7251.7|7248.9|7254.6|7251.8|7257.6|7253.8|7250.7|7248.9|1170
1743405300000|2025-03-31 07:15:00|7255.6|7252.8|7259.6|7256.8|7260.6|7257.8|7254.6|7251.8|974
1743405600000|2025-03-31 07:20:00|7258.6|7255.8|7260.6|7257.8|7261.6|7257.8|7254.6|7251.8|515
1743405900000|2025-03-31 07:25:00|7261.6|7258.8|7266.6|7263.8|7268.6|7265.8|7260.6|7257.8|912
1743406200000|2025-03-31 07:30:00|7266.7|7263.9|7267.6|7264.8|7273.6|7270.8|7264.6|7261.8|1376
1743406500000|2025-03-31 07:35:00|7266.6|7263.8|7281.5|7278.7|7282.5|7279.7|7266.6|7263.8|1977
1743406800000|2025-03-31 07:40:00|7282.5|7279.7|7292.4|7289.6|7294.5|7291.7|7281.5|7277.7|3289
1743407100000|2025-03-31 07:45:00|7293.4|7290.6|7304.3|7301.5|7305.4|7302.5|7292.4|7289.6|2778
1743407400000|2025-03-31 07:50:00|7304.4|7300.6|7309.4|7306.6|7315.4|7312.6|7304.3|7300.6|2233
1743407700000|2025-03-31 07:55:00|7308.4|7305.6|7325.3|7322.5|7325.3|7322.5|7308.3|7305.5|3454
1743408000000|2025-03-31 08:00:00|7326.3|7321.5|7325.3|7322.5|7335.3|7332.5|7321.3|7318.5|4575
1743408300000|2025-03-31 08:05:00|7324.3|7321.5|7344.1|7341.3|7347.2|7344.4|7324.3|7321.5|3566
1743408600000|2025-03-31 08:10:00|7344.2|7341.4|7351.2|7348.4|7353.2|7350.4|7343.2|7340.4|3125
1743408900000|2025-03-31 08:15:00|7352.2|7349.4|7333.2|7330.4|7352.2|7349.4|7333.2|7329.5|3756
1743409200000|2025-03-31 08:20:00|7333.3|7330.5|7330.3|7327.5|7337.3|7333.4|7329.3|7326.5|2021
1743409500000|2025-03-31 08:25:00|7330.2|7326.5|7314.2|7311.4|7330.3|7327.5|7312.2|7309.4|4475
1743409800000|2025-03-31 08:30:00|7314.3|7311.5|7316.2|7313.4|7324.2|7320.4|7306.3|7303.4|3140
1743410100000|2025-03-31 08:35:00|7317.2|7314.4|7312.2|7309.4|7321.2|7318.4|7310.2|7307.4|798
1743410400000|2025-03-31 08:40:00|7313.2|7310.4|7312.2|7309.4|7317.2|7313.4|7305.2|7302.4|2131
1743410700000|2025-03-31 08:45:00|7313.2|7308.4|7319.2|7315.4|7325.2|7322.3|7313.2|7308.4|2666
1743411000000|2025-03-31 08:50:00|7320.2|7316.4|7324.1|7321.3|7327.6|7324.3|7318.2|7314.4|1082
1743411300000|2025-03-31 08:55:00|7325.1|7322.3|7327.1|7324.3|7331.1|7328.3|7321.1|7318.3|907
1743411600000|2025-03-31 09:00:00|7328.1|7323.3|7317.2|7314.4|7330.1|7326.8|7314.2|7311.4|2168
1743411900000|2025-03-31 09:05:00|7318.2|7315.4|7318.2|7315.4|7319.2|7316.4|7312.2|7309.4|1852
1743412200000|2025-03-31 09:10:00|7317.2|7314.4|7313.2|7309.4|7325.2|7322.4|7311.2|7308.4|2219
1743412500000|2025-03-31 09:15:00|7314.2|7310.4|7315.2|7312.4|7317.2|7314.4|7304.2|7301.4|6451
1743412800000|2025-03-31 09:20:00|7314.2|7311.4|7308.2|7305.4|7316.2|7313.4|7307.2|7304.4|791
1743413100000|2025-03-31 09:25:00|7307.2|7304.4|7310.2|7307.4|7312.2|7309.4|7303.2|7299.5|2180
1743413400000|2025-03-31 09:30:00|7310.3|7306.4|7312.2|7309.4|7312.2|7309.4|7308.2|7305.4|934
1743413700000|2025-03-31 09:35:00|7313.2|7310.4|7306.2|7303.4|7320.2|7317.4|7306.2|7303.4|1827
1743414000000|2025-03-31 09:40:00|7305.2|7302.4|7295.2|7291.4|7305.2|7302.4|7294.2|7291.4|1478
1743414300000|2025-03-31 09:45:00|7294.2|7292.4|7291.2|7288.4|7296.2|7292.4|7288.2|7285.4|1436
1743414600000|2025-03-31 09:50:00|7292.2|7289.4|7284.2|7280.4|7292.2|7289.4|7282.3|7279.5|1174
1743414900000|2025-03-31 09:55:00|7285.2|7281.4|7288.2|7285.4|7290.2|7287.4|7285.2|7281.4|957
1743415200000|2025-03-31 10:00:00|7289.2|7286.4|7283.2|7280.4|7293.2|7290.4|7282.2|7279.4|421
1743415500000|2025-03-31 10:05:00|7284.2|7281.4|7284.2|7281.4|7288.2|7285.4|7282.2|7279.4|604
1743415800000|2025-03-31 10:10:00|7283.2|7280.4|7286.2|7283.4|7286.2|7283.4|7280.2|7277.4|583
1743416100000|2025-03-31 10:15:00|7287.2|7284.4|7283.2|7280.4|7289.2|7286.4|7282.2|7279.4|550
1743416400000|2025-03-31 10:20:00|7284.1|7281.3|7290.2|7287.4|7291.6|7288.4|7283.1|7280.3|467
1743416700000|2025-03-31 10:25:00|7289.2|7286.4|7293.2|7290.4|7296.2|7293.3|7288.2|7285.4|780
1743417000000|2025-03-31 10:30:00|7293.1|7290.3|7295.1|7292.3|7295.1|7292.3|7291.1|7287.3|239
1743417300000|2025-03-31 10:35:00|7294.1|7291.3|7299.1|7296.3|7301.1|7297.3|7293.1|7290.3|385
1743417600000|2025-03-31 10:40:00|7298.1|7295.3|7300.1|7297.3|7303.1|7300.3|7297.1|7294.3|949
1743417900000|2025-03-31 10:45:00|7301.1|7296.3|7311|7308.2|7314|7310.3|7301.1|7296.3|2480
1743418200000|2025-03-31 10:50:00|7311.1|7308.3|7299.1|7295.3|7311.1|7308.3|7296.1|7293.3|1345
1743418500000|2025-03-31 10:55:00|7298.1|7296.3|7292.1|7288.3|7299.1|7296.3|7290.1|7287.3|296
1743418800000|2025-03-31 11:00:00|7293|7289.3|7296.1|7293.3|7299.1|7296.3|7293|7289.3|390
1743419100000|2025-03-31 11:05:00|7297.1|7294.3|7301.1|7298.3|7302.1|7299.2|7294.1|7291.3|234
1743419400000|2025-03-31 11:10:00|7302|7298.2|7304.1|7300.3|7305.1|7302.3|7300.1|7297.3|368
1743419700000|2025-03-31 11:15:00|7304|7301.3|7302|7298.2|7305|7301.3|7300.1|7297.3|233
1743420000000|2025-03-31 11:20:00|7303|7299.2|7284.1|7281.3|7304.1|7301.2|7283.1|7280.3|1861
1743420300000|2025-03-31 11:25:00|7285.1|7282.3|7284.1|7281.3|7286.1|7283.3|7280.1|7277.3|1009
1743420600000|2025-03-31 11:30:00|7285.1|7282.2|7287|7284.2|7289.1|7286.3|7282.1|7279.3|782
1743420900000|2025-03-31 11:35:00|7287.1|7284.3|7294.1|7291.3|7295|7292.2|7287|7284.2|1374
1743421200000|2025-03-31 11:40:00|7296.1|7292.3|7289.1|7286.3|7298.1|7295.2|7289.1|7286.3|657
1743421500000|2025-03-31 11:45:00|7290.1|7287.3|7292.1|7288.3|7297.1|7294.3|7287.1|7284.3|782
1743421800000|2025-03-31 11:50:00|7292|7289.2|7297|7294.2|7300|7297.2|7292|7289.2|673
1743422100000|2025-03-31 11:55:00|7295.1|7292.3|7299|7296.2|7301|7298.2|7295.1|7292.2|493
1743422400000|2025-03-31 12:00:00|7298.1|7295.3|7295|7292.2|7301|7298.2|7293|7290.2|1231
1743422700000|2025-03-31 12:05:00|7294|7291.2|7294|7291.2|7296|7293.2|7290|7287.2|549
1743423000000|2025-03-31 12:10:00|7295|7292.2|7298|7295.2|7299|7296.2|7293|7290.2|570
1743423300000|2025-03-31 12:15:00|7301|7298.2|7301|7297.2|7303|7300.2|7297|7294.2|756
1743423600000|2025-03-31 12:20:00|7300|7297.1|7281.1|7278.3|7301|7298.2|7279.1|7276.3|1880
1743423900000|2025-03-31 12:25:00|7281|7278.2|7280.1|7276.3|7284.1|7280.3|7278.1|7275.3|1335
1743424200000|2025-03-31 12:30:00|7279.1|7277.3|7286|7283.2|7287|7284.2|7279.1|7276.3|650
1743424500000|2025-03-31 12:35:00|7287|7284.2|7294|7291.2|7295|7292.2|7286|7283.2|644
1743424800000|2025-03-31 12:40:00|7295|7292.2|7302|7299.2|7302|7299.2|7294|7291.2|520
1743425100000|2025-03-31 12:45:00|7303|7300.2|7306|7303.2|7306|7303.2|7299.1|7296.3|789
1743425400000|2025-03-31 12:50:00|7307|7304.2|7310|7307.2|7312|7309.2|7304|7301.2|817
1743425700000|2025-03-31 12:55:00|7311|7308.2|7315.9|7313.1|7318.9|7316.1|7309|7306.2|2149
1743426000000|2025-03-31 13:00:00|7314.9|7312.1|7310.9|7308.1|7315.9|7313.1|7305.9|7303.1|2643
1743426300000|2025-03-31 13:05:00|7309.9|7307.1|7303.9|7301.1|7311.9|7309.1|7300.9|7298.1|2016
1743426600000|2025-03-31 13:10:00|7304.8|7302|7309.9|7307.1|7312.9|7309.1|7303.9|7301.1|1305
1743426900000|2025-03-31 13:15:00|7310.9|7308|7312.9|7310.1|7314.9|7312.1|7307.9|7305.1|1115
1743427200000|2025-03-31 13:20:00|7313.8|7311|7313.8|7311|7317.8|7315|7309.9|7306.1|1274
1743427500000|2025-03-31 13:25:00|7312.9|7310.1|7316.8|7314|7316.8|7314|7309.8|7307|1654
1743427800000|2025-03-31 13:30:00|7317.8|7315|7301.8|7298|7319.8|7316.9|7295.8|7293|3474
1743428100000|2025-03-31 13:35:00|7300.9|7298.1|7316.8|7314|7323.8|7321|7300.8|7297.1|1887
1743428400000|2025-03-31 13:40:00|7317.8|7315|7291.9|7288.1|7317.8|7315|7291.8|7288.1|1792
1743428700000|2025-03-31 13:45:00|7291.8|7288|7316.8|7313|7316.8|7314|7287.8|7285|2045
1743429000000|2025-03-31 13:50:00|7315.8|7313.5|7342.8|7340|7348.7|7345.9|7314.8|7311|6162
1743429300000|2025-03-31 13:55:00|7341.8|7339|7367.8|7365|7368.8|7366|7339.8|7337|4896
1743429600000|2025-03-31 14:00:00|7368.8|7364|7370.8|7368|7378.8|7375.9|7363.8|7361|5713
1743429900000|2025-03-31 14:05:00|7371.8|7369|7375.8|7373|7376.7|7373.9|7362.8|7360|3174
1743430200000|2025-03-31 14:10:00|7375.7|7372.9|7379.8|7377|7384.7|7380.9|7372.7|7369.9|4189
1743430500000|2025-03-31 14:15:00|7379.7|7376.9|7393.6|7390.8|7394.7|7391.8|7377.7|7373.9|8365
1743430800000|2025-03-31 14:20:00|7392.7|7389.9|7392.6|7389.8|7396.6|7393.8|7389.6|7386.8|3736
1743431100000|2025-03-31 14:25:00|7392.7|7388.9|7395.7|7392.9|7396.7|7393.9|7389.6|7386.8|3977
1743431400000|2025-03-31 14:30:00|7396.7|7393.8|7404.6|7401.8|7409.6|7406.8|7395.6|7392.8|5869
1743431700000|2025-03-31 14:35:00|7403.6|7400.8|7420.6|7417.8|7420.6|7417.8|7401.6|7398.8|3791
1743432000000|2025-03-31 14:40:00|7419.6|7416.8|7417.6|7414.8|7422.6|7419.8|7412.6|7409.8|2831
1743432300000|2025-03-31 14:45:00|7418.6|7415.8|7426.6|7423.8|7428.5|7424.8|7415.6|7412.8|4737
1743432600000|2025-03-31 14:50:00|7426.5|7423.7|7419.6|7416.8|7428.6|7425.7|7412.6|7409.8|3329
1743432900000|2025-03-31 14:55:00|7420.5|7417.7|7417.6|7414.8|7421.6|7418.8|7414.6|7411.3|2896
1743433200000|2025-03-31 15:00:00|7418.6|7415.8|7419.6|7416.8|7422.6|7419.8|7413.6|7410.8|2862
1743433500000|2025-03-31 15:05:00|7420.6|7417.8|7422.6|7419.8|7428.5|7425.7|7417.6|7414.8|3939
1743433800000|2025-03-31 15:10:00|7423.5|7419.7|7414.5|7411.7|7424.6|7421.8|7414.5|7411.7|3427
1743434100000|2025-03-31 15:15:00|7413.6|7410.8|7421.5|7418.7|7423.5|7420.7|7413.5|7410.7|2253
1743434400000|2025-03-31 15:20:00|7422.5|7419.7|7431.5|7428.7|7433.5|7430.7|7421.5|7418.7|5401
1743434700000|2025-03-31 15:25:00|7432.4|7429.6|7439.4|7436.6|7439.5|7436.7|7430.5|7427.7|5465
1743435000000|2025-03-31 15:30:00|7438.5|7435.7|7437.5|7434.7|7441.4|7438.6|7434.5|7430.7|3247
1743435300000|2025-03-31 15:35:00|7438.5|7435.7|7438.5|7435.7|7444.4|7441.6|7437.4|7433.7|1883
1743435600000|2025-03-31 15:40:00|7438.4|7435.6|7441.5|7438.7|7443.5|7440.6|7438.4|7435.6|2290
1743435900000|2025-03-31 15:45:00|7442.5|7438.6|7456.4|7453.6|7456.4|7453.6|7440.5|7437.7|4688
1743436200000|2025-03-31 15:50:00|7455.4|7452.6|7457.4|7454.6|7458.4|7454.6|7449.4|7446.6|4417
1743436500000|2025-03-31 15:55:00|7456.4|7453.6|7463.4|7460.6|7464.4|7461.6|7454.4|7451.6|3211
1743436800000|2025-03-31 16:00:00|7464.4|7461.5|7465.4|7462.6|7469.4|7466.5|7462.3|7458.6|6457
1743437100000|2025-03-31 16:05:00|7466.3|7463.5|7464.4|7461.6|7466.4|7463.6|7462.4|7459.6|2284
1743437400000|2025-03-31 16:10:00|7465.4|7462.5|7465.4|7462.6|7466.4|7463.5|7459.4|7456.6|1944
1743437700000|2025-03-31 16:15:00|7465.3|7462.5|7466.4|7463.6|7467.4|7464.6|7460.4|7457.5|1427
1743438000000|2025-03-31 16:20:00|7467.3|7463.5|7468.3|7465.5|7468.3|7465.5|7464.4|7461.5|1267
1743438300000|2025-03-31 16:25:00|7467.4|7464.6|7473.2|7470.4|7473.3|7470.5|7466.3|7463.5|2612
1743438600000|2025-03-31 16:30:00|7473.3|7470.5|7474.3|7470.5|7475.3|7472.5|7471.3|7468.5|1813
1743438900000|2025-03-31 16:35:00|7473.3|7471.4|7485.2|7482.4|7485.2|7482.4|7471.3|7468.5|4271
1743439200000|2025-03-31 16:40:00|7484.2|7481.4|7489.2|7486.4|7492.2|7489.4|7484.2|7481.4|2491
1743439500000|2025-03-31 16:45:00|7490.1|7487.3|7499.1|7496.3|7499.1|7496.3|7488.2|7485.4|5155
1743439800000|2025-03-31 16:50:00|7500.1|7495.3|7498.1|7495.3|7500.1|7497.3|7494.1|7491.3|3564
1743440100000|2025-03-31 16:55:00|7497.1|7494.3|7489.2|7486.4|7499.1|7496.3|7484.2|7481.4|4645
1743440400000|2025-03-31 17:00:00|7488.2|7485.4|7486.1|7483.3|7489.2|7485.4|7474.2|7471.4|3268
1743440700000|2025-03-31 17:05:00|7485.2|7482.4|7483.1|7480.3|7487.1|7484.3|7479.2|7476.4|1613
1743441000000|2025-03-31 17:10:00|7482.2|7479.3|7484.2|7481.4|7486.1|7483.3|7480.2|7477.3|912
1743441300000|2025-03-31 17:15:00|7484.1|7481.3|7478.1|7475.3|7485.1|7482.3|7477.1|7474.3|1133
1743441600000|2025-03-31 17:20:00|7479.1|7475.8|7475.1|7472.3|7481.1|7478.3|7470.1|7467.3|1923
1743441900000|2025-03-31 17:25:00|7474.1|7471.3|7476.1|7472.3|7478.1|7475.3|7471.1|7468.3|1371
1743442200000|2025-03-31 17:30:00|7475.1|7471.3|7480.1|7477.3|7480.1|7477.3|7471.1|7467.3|1445
1743442500000|2025-03-31 17:35:00|7481.1|7478.3|7475|7472.2|7482.1|7479.3|7473.1|7469.3|1438
1743442800000|2025-03-31 17:40:00|7475.1|7472.3|7476.1|7473.3|7477.1|7474.3|7472.1|7469.2|2409
1743443100000|2025-03-31 17:45:00|7476|7473.2|7481.1|7478.3|7482.1|7478.3|7474.1|7471.3|2400
1743443400000|2025-03-31 17:50:00|7482|7479.2|7479.1|7476.3|7483.1|7480.3|7478.1|7475.3|2106
1743443700000|2025-03-31 17:55:00|7478.1|7475.3|7473.1|7470.3|7479.1|7476.3|7472.1|7469.3|1709
1743444000000|2025-03-31 18:00:00|7472.1|7469.3|7474.1|7471.3|7477.1|7474.3|7469.1|7466.3|1939
1743444300000|2025-03-31 18:05:00|7475.1|7470.3|7480.1|7477.3|7481|7478.2|7472.1|7469.3|1555
1743444600000|2025-03-31 18:10:00|7480|7477.2|7480|7477.2|7488|7485.2|7476.1|7473.3|3194
1743444900000|2025-03-31 18:15:00|7479|7476.2|7478|7475.2|7485|7482.2|7478|7475.2|2145
1743445200000|2025-03-31 18:20:00|7479|7476.2|7477|7474.2|7481|7477.2|7476|7473.2|2029
1743445500000|2025-03-31 18:25:00|7477.5|7473.2|7475|7472.2|7477.5|7474.2|7470|7467.2|7860
1743445800000|2025-03-31 18:30:00|7474.1|7471.3|7481.1|7478.3|7481.1|7478.3|7472|7469.2|2153
1743446100000|2025-03-31 18:35:00|7481|7478.2|7483|7479.2|7484|7480.3|7480|7477.2|1183
1743446400000|2025-03-31 18:40:00|7482.1|7479.3|7481|7478.2|7484.1|7481.3|7480|7477.2|1517
1743446700000|2025-03-31 18:45:00|7480|7477.2|7479|7476.2|7483|7480.2|7477|7474.2|911
1743447000000|2025-03-31 18:50:00|7478|7475.2|7478|7475.2|7480|7477.2|7478|7474.2|798
1743447300000|2025-03-31 18:55:00|7477|7474.2|7477|7474.2|7479|7476.2|7476|7473.2|395
1743447600000|2025-03-31 19:00:00|7476|7473.2|7475|7472.2|7476|7473.2|7473|7470.2|361
1743447900000|2025-03-31 19:05:00|7474.9|7472.1|7476.9|7474.1|7478|7474.2|7473|7470.2|244
1743448200000|2025-03-31 19:10:00|7477|7474.2|7477|7474.2|7480|7477.1|7475.9|7473.1|539
1743448500000|2025-03-31 19:15:00|7477.9|7475.1|7478|7474.2|7479|7476.1|7474|7471.2|493
1743448800000|2025-03-31 19:20:00|7477.9|7474.1|7478|7475.2|7479|7475.2|7475.9|7473.1|229
1743449100000|2025-03-31 19:25:00|7477.9|7475.1|7472.9|7470.1|7478.4|7475.1|7472.9|7470.1|191
1743449400000|2025-03-31 19:30:00|7472|7469.2|7473|7470.2|7474|7471.2|7472|7469.1|187
1743449700000|2025-03-31 19:35:00|7473.9|7470.1|7469.9|7466.1|7474|7471.1|7469.4|7466.1|224
1743450000000|2025-03-31 19:40:00|7470.9|7467.1|7468.9|7466.1|7472.9|7470.1|7468.9|7466|244
1743450300000|2025-03-31 19:45:00|7469.9|7467.1|7468.9|7466.1|7470.9|7468.1|7468.9|7465.1|421
1743450600000|2025-03-31 19:50:00|7469.9|7467.1|7468.9|7465.1|7469.9|7467.1|7466.9|7464.1|493
1743450900000|2025-03-31 19:55:00|7468|7465.2|7465|7462.2|7468.9|7465.2|7464.9|7461.1|567
1743451200000|2025-03-31 20:00:00|7464.9|7462.1|7461|7458.2|7464.9|7462.1|7461|7458.1|228
1743451500000|2025-03-31 20:05:00|7460.9|7458.1|7457|7454.2|7460.9|7458.1|7456.9|7454.1|483
1743451800000|2025-03-31 20:10:00|7456.9|7454.1|7456.9|7454.1|7457.9|7455.1|7454.9|7451.1|264
1743452100000|2025-03-31 20:15:00|7457|7453.2|7460.9|7457.1|7460.9|7457.1|7456.9|7453.1|1264
1743452400000|2025-03-31 20:20:00|7460|7456.2|7461.9|7459.1|7462.9|7459.1|7459.9|7456.2|80
1743452700000|2025-03-31 20:25:00|7460.9|7458.1|7467.8|7465|7467.9|7465.1|7460.9|7457.1|395
1743453000000|2025-03-31 20:30:00|7468.8|7466|7469.8|7466|7470.8|7468|7468.8|7465|194
1743453300000|2025-03-31 20:35:00|7468.8|7467|7469.8|7467|7469.8|7467|7468.8|7466|125
1743453600000|2025-03-31 20:40:00|7468.8|7466|7467.8|7465|7470.8|7468|7467.8|7465|85
1743453900000|2025-03-31 20:45:00|7466.8|7464|7464.8|7462|7467.8|7465|7464.8|7461|123
1743454200000|2025-03-31 20:50:00|7463.9|7461|7462.8|7460|7464.9|7462|7460.8|7458|69
1743454500000|2025-03-31 20:55:00|7461.9|7459|7464.8|7462|7465.8|7462.1|7460.9|7458|359
1743454800000|2025-03-31 21:00:00|7465.8|7463|7464.8|7462|7465.8|7463|7464.8|7461|55
1743455100000|2025-03-31 21:05:00||7461||7461||7461||7461|0
1743455400000|2025-03-31 21:10:00|7465.8|7463|7469.2|7465.4|7470.8|7465.4|7465.8|7462.9|36
1743456300000|2025-03-31 21:25:00|||||||||38
1743456600000|2025-03-31 21:30:00|7469.7|7465.9|7469.7|7465.9|7469.7|7465.9|7469.7|7465.9|23
1743456900000|2025-03-31 21:35:00|||||||||1
1743457200000|2025-03-31 21:40:00|7469.3|7465.5|7462.8|7460|7471.7|7466.4|7462.8|7460|38
1743457500000|2025-03-31 21:45:00|7462.7|7459.9|7463.7|7459.9|7464.1|7460.3|7462.7|7459.4|58
1743457800000|2025-03-31 21:50:00|7464.1|7460.3|7468.7|7460.9|7468.7|7460.9|7462.7|7458.9|48
1743458100000|2025-03-31 21:55:00|7469.2|7461.4|7468.7|7460.9|7469.2|7463.4|7463.7|7459.9|5
1743465600000|2025-04-01 00:00:00|7465.5|7457.7|7457.5|7454.7|7469.5|7466.7|7457.5|7454.7|516
1743465900000|2025-04-01 00:05:00|7458.5|7455.7|7465.5|7462.7|7466.5|7462.7|7458.5|7455.7|116
1743466200000|2025-04-01 00:10:00|7466.5|7463.6|7462.5|7459.7|7467.5|7464.7|7461.5|7457.7|59
1743466500000|2025-04-01 00:15:00|7463.5|7458.7|7467.4|7464.6|7468.5|7464.7|7462.5|7458.7|42
1743466800000|2025-04-01 00:20:00|7467.5|7464.7|7467.4|7464.6|7468.5|7464.7|7466.4|7462.7|41
1743467100000|2025-04-01 00:25:00|7467.5|7463.7|7468.4|7465.6|7469.4|7466.6|7465.4|7462.6|62
1743467400000|2025-04-01 00:30:00|7467.5|7464.7|7468.4|7465.6|7468.5|7465.6|7467.4|7463.6|70
1743467700000|2025-04-01 00:35:00|7468.5|7465.7|7474.4|7470.6|7474.4|7470.7|7468.4|7465.6|68
1743468000000|2025-04-01 00:40:00|7473.4|7469.6|7470.4|7467.6|7473.4|7470.6|7469.4|7466.6|30
1743468300000|2025-04-01 00:45:00|7470.5|7467.7|7470.4|7467.6|7472.4|7469.6|7469.4|7466.6|23
1743468600000|2025-04-01 00:50:00|7471.4|7468.6|7468.4|7464.6|7471.4|7468.6|7465.4|7462.6|168
1743468900000|2025-04-01 00:55:00|7467.4|7463.6|7466.4|7462.6|7468.4|7465.6|7464.4|7461.6|116
1743469200000|2025-04-01 01:00:00|7465.4|7462.5|7466.4|7463.6|7476.3|7472.6|7465.4|7462.5|482
1743469500000|2025-04-01 01:05:00|7466.3|7463.5|7463.3|7460.5|7467.4|7464.6|7463.3|7460.5|140
1743469800000|2025-04-01 01:10:00|7463.4|7460.6|7466.4|7462.6|7468.4|7464.6|7461.4|7458.6|148
1743470100000|2025-04-01 01:15:00|7467.4|7463.6|7466.4|7462.6|7467.4|7464.6|7462.4|7459.6|163
1743470400000|2025-04-01 01:20:00|7466.3|7462.5|7472.4|7469.6|7474.4|7471.6|7465.9|7462.5|367
1743470700000|2025-04-01 01:25:00|7471.5|7468.6|7474.4|7471.6|7474.5|7471.6|7470.4|7466.6|213
1743471000000|2025-04-01 01:30:00|7475.4|7472.6|7476.4|7473.6|7482.4|7478.7|7473.4|7470.6|316
1743471300000|2025-04-01 01:35:00|7475.4|7472.6|7475.4|7472.6|7476.4|7473.6|7473.4|7469.6|74
1743471600000|2025-04-01 01:40:00|7474.4|7471.6|7482.4|7479.6|7483.4|7480.6|7474.4|7471.6|305
1743471900000|2025-04-01 01:45:00|7483.4|7480.6|7483.4|7480.6|7486.4|7483.6|7482.9|7479.6|605
1743472200000|2025-04-01 01:50:00|7484.4|7479.6|7479.4|7476.6|7485.4|7482.6|7478.4|7475.6|160
1743472500000|2025-04-01 01:55:00|7478.4|7475.6|7480.4|7477.6|7480.4|7477.6|7476.4|7473.6|35
1743472800000|2025-04-01 02:00:00|7480.3|7477.5|7478.4|7475.6|7480.4|7477.6|7476.4|7473.5|139
1743473100000|2025-04-01 02:05:00|7479.4|7476.5|7485.4|7482.6|7486.4|7483.5|7478.4|7475.5|133
1743473400000|2025-04-01 02:10:00|7487.3|7483.5|7489.4|7486.6|7490.4|7487.5|7486.3|7483.5|414
1743473700000|2025-04-01 02:15:00|7490.3|7486.5|7491.3|7488.5|7493.2|7490.4|7488.3|7485.5|363
1743474000000|2025-04-01 02:20:00|7491.2|7488.4|7493.3|7490.5|7493.3|7490.5|7491.2|7488.4|151
1743474300000|2025-04-01 02:25:00|7494.3|7491.5|7494.2|7491.4|7495.3|7492.5|7493.2|7490.4|281
1743474600000|2025-04-01 02:30:00|7494.3|7491.5|7492.2|7489.4|7495.2|7491.5|7489.2|7485.4|334
1743474900000|2025-04-01 02:35:00|7493.2|7490.4|7493.2|7490.4|7496.2|7493.4|7492.2|7490.4|525
1743475200000|2025-04-01 02:40:00|7494.1|7491.3|7494.2|7491.4|7496.2|7493.4|7493.2|7490.4|100
1743475500000|2025-04-01 02:45:00|7495.2|7492.4|7496.2|7493.4|7497.2|7494.4|7495.2|7491.4|157
1743475800000|2025-04-01 02:50:00|7497.2|7494.4|7494.2|7491.4|7497.2|7494.4|7494.2|7490.4|212
1743476100000|2025-04-01 02:55:00|7495.2|7492.4|7492.2|7488.4|7495.7|7492.4|7491.2|7487.4|307
1743476400000|2025-04-01 03:00:00|7491.2|7489.4|7494.2|7490.4|7494.2|7491.4|7488.2|7485.4|193
1743476700000|2025-04-01 03:05:00|7493.2|7489.4|7490.2|7487.4|7493.2|7490.4|7490.1|7486.4|97
1743477000000|2025-04-01 03:10:00|7491.2|7488.4|7496.1|7493.3|7497.2|7494.4|7491.2|7488.4|149
1743477300000|2025-04-01 03:15:00|7496.2|7493.4|7491.2|7487.4|7496.2|7493.4|7488.2|7485.3|244
1743477600000|2025-04-01 03:20:00|7491.1|7488.3|7489.1|7486.3|7492.2|7489.3|7485.2|7482.3|1384
1743477900000|2025-04-01 03:25:00|7490.1|7487.3|7490.1|7487.3|7493.1|7490.3|7489.1|7486.3|70
1743478200000|2025-04-01 03:30:00|7489.1|7486.3|7496.1|7493.3|7497.1|7493.3|7489.1|7485.3|291
1743478500000|2025-04-01 03:35:00|7497.1|7492.3|7488.1|7485.3|7497.1|7492.3|7488.1|7485.3|110
1743478800000|2025-04-01 03:40:00|7489.1|7484.3|7493.1|7489.3|7495.1|7492.3|7487.1|7484.3|204
1743479100000|2025-04-01 03:45:00|7494.1|7490.3|7494.1|7491.3|7494.1|7491.3|7492.1|7489.3|75
1743479400000|2025-04-01 03:50:00|7495.1|7492.3|7491.1|7488.3|7495.1|7492.3|7490.1|7487.3|107
1743479700000|2025-04-01 03:55:00|7493.1|7489.3|7494.1|7490.3|7495.1|7492.3|7493.1|7489.3|100
1743480000000|2025-04-01 04:00:00|7493.1|7489.3|7490.1|7487.3|7493.1|7489.3|7490.1|7486.3|33
1743480300000|2025-04-01 04:05:00|7489.1|7486.3|7489.1|7486.3|7491|7487.3|7488.1|7485.2|62
1743480600000|2025-04-01 04:10:00|7490|7486.2|7491.1|7488.3|7491.1|7488.3|7489.1|7486.2|19
1743480900000|2025-04-01 04:15:00|7491|7488.2|7489.1|7486.3|7492.1|7488.3|7489.1|7486.3|29
1743481200000|2025-04-01 04:20:00|7490.1|7486.2|7493|7489.2|7493|7489.2|7489|7485.3|55
1743481500000|2025-04-01 04:25:00|7492|7488.2|7489|7486.2|7492|7488.2|7489|7485.2|36
1743481800000|2025-04-01 04:30:00|7490|7487.2|7492|7489.2|7493|7490.2|7489|7486.2|85
1743482100000|2025-04-01 04:35:00|7491.1|7488.3|7490|7487.2|7491.1|7488.3|7490|7487.2|42
1743482400000|2025-04-01 04:40:00|7491|7488.1|7491|7488.2|7493|7490.1|7490|7488.1|133
1743482700000|2025-04-01 04:45:00|7490.9|7488.1|7493|7490.2|7493|7490.2|7490.9|7488.1|56
1743483000000|2025-04-01 04:50:00|7492.9|7490.1|7490.9|7488.1|7493|7490.2|7490.9|7488.1|32
1743483300000|2025-04-01 04:55:00|7491|7488.2|7492|7489.2|7493|7490.2|7491|7488.1|69
1743483600000|2025-04-01 05:00:00|7491.9|7489.1|7492.9|7489.1|7492.9|7490.1|7489|7486.1|122
1743483900000|2025-04-01 05:05:00|7492|7489.2|7486.9|7484.1|7492|7489.2|7486.9|7483.1|94
1743484200000|2025-04-01 05:10:00|7487.9|7485.1|7488.9|7486.1|7489.9|7487.1|7487|7484.1|94
1743484500000|2025-04-01 05:15:00|7489.9|7487.1|7492.9|7489.1|7492.9|7490.1|7488.9|7486.1|53
1743484800000|2025-04-01 05:20:00|7491.9|7490.1|7489.9|7487.1|7492.9|7490.1|7488.9|7486.1|869
1743485100000|2025-04-01 05:25:00|7488.9|7486.1|7488.9|7485.1|7488.9|7486.1|7486.9|7484.1|107
1743485400000|2025-04-01 05:30:00|7488.8|7486|7490.9|7487.1|7490.9|7488|7484.9|7482.1|104
1743485700000|2025-04-01 05:35:00|7489.9|7488|7492.9|7490.1|7492.9|7490.1|7489.9|7487.1|55
1743486000000|2025-04-01 05:40:00|7492.8|7490|7490.9|7487.1|7494.8|7492|7489.9|7487.1|236
1743486300000|2025-04-01 05:45:00|7490.8|7488|7488.9|7485.1|7492.9|7490.1|7487.9|7485.1|217
1743486600000|2025-04-01 05:50:00|7487.9|7486.1|7490.9|7488.1|7492.9|7490.1|7487.9|7485|173
1743486900000|2025-04-01 05:55:00|7491.8|7488|7484.9|7482.1|7491.8|7488.1|7484.9|7482.1|203
1743487200000|2025-04-01 06:00:00|7484.8|7482|7484.9|7481.1|7485.9|7483.1|7480.9|7477.1|355
1743487500000|2025-04-01 06:05:00|7485.9|7482.1|7483.9|7480.1|7487.9|7485.1|7482.9|7480.1|101
1743487800000|2025-04-01 06:10:00|7482.9|7481.1|7485.9|7483.1|7486.9|7483.1|7480.9|7478.1|358
1743488100000|2025-04-01 06:15:00|7485.8|7483|7487.8|7485|7490.9|7488.1|7485.8|7482.1|90
1743488400000|2025-04-01 06:20:00|7486.9|7484.1|7486.7|7483.9|7490.8|7487|7483.8|7480|389
1743488700000|2025-04-01 06:25:00|7485.7|7482.9|7490.8|7488|7492.8|7489.9|7484.8|7482|327
1743489000000|2025-04-01 06:30:00|7490.7|7487.9|7493.7|7490.9|7496.7|7493.9|7488.8|7486|1428
1743489300000|2025-04-01 06:35:00|7492.7|7489.9|7493.7|7490.9|7493.7|7490.9|7487.7|7484.9|483
1743489600000|2025-04-01 06:40:00|7493.6|7490.8|7492.7|7489.9|7495.7|7491.9|7491.7|7488.9|357
1743489900000|2025-04-01 06:45:00|7493.7|7490.9|7494.7|7490.9|7494.7|7491.9|7490.6|7486.9|337
1743490200000|2025-04-01 06:50:00|7494.6|7491.8|7493.6|7490.8|7495.7|7492.8|7488.7|7485.9|774
1743490500000|2025-04-01 06:55:00|7492.7|7489.9|7493.7|7490.9|7494.6|7491.8|7488.7|7485.9|507
1743490800000|2025-04-01 07:00:00|7493.6|7490.8|7489.7|7486.9|7494.6|7490.9|7482.7|7479.9|815
1743491100000|2025-04-01 07:05:00|7489.6|7486.8|7488.7|7485.9|7493.7|7490.8|7488.6|7485.8|676
1743491400000|2025-04-01 07:10:00|7490.5|7487.7|7488.7|7485.9|7490.7|7487.9|7482.7|7479.9|853
1743491700000|2025-04-01 07:15:00|7489.7|7486.9|7481.7|7477.9|7489.7|7486.9|7480.7|7477.9|1494
1743492000000|2025-04-01 07:20:00|7481.8|7478.9|7476.7|7473.9|7481.8|7478.9|7472.7|7469.9|1189
1743492300000|2025-04-01 07:25:00|7475.7|7472.9|7474.7|7471.9|7476.7|7473.9|7471.7|7468.9|1933
1743492600000|2025-04-01 07:30:00|7475.7|7472.9|7470.7|7467.9|7476.7|7473.9|7466.8|7463.9|954
1743492900000|2025-04-01 07:35:00|7470.8|7468|7466.8|7464|7472.8|7470|7464.9|7462|1856
1743493200000|2025-04-01 07:40:00|7467.8|7465|7463.8|7461|7470.8|7468|7462.8|7460|1009
1743493500000|2025-04-01 07:45:00|7462.8|7460|7462.8|7459|7465.8|7463|7460.8|7458|1438
1743493800000|2025-04-01 07:50:00|7462.7|7459.9|7452.7|7449.9|7463.8|7460.9|7452.7|7449.9|1634
1743494100000|2025-04-01 07:55:00|7451.7|7448.9|7443.9|7441.1|7453.8|7451|7443.8|7441|3197
1743494400000|2025-04-01 08:00:00|7445.8|7442|7441.9|7438.1|7449.8|7447|7438.9|7436.1|2994
1743494700000|2025-04-01 08:05:00|7441|7438.2|7448.8|7446|7452.8|7449.1|7440.9|7437.1|3245
1743495000000|2025-04-01 08:10:00|7447.8|7445|7445.9|7443.1|7454.7|7451.9|7443.9|7441.1|4017
1743495300000|2025-04-01 08:15:00|7444.9|7442.1|7438.9|7436.1|7444.9|7442.1|7436.9|7434.1|2699
1743495600000|2025-04-01 08:20:00|7438|7435.2|7442.8|7440|7448.8|7446|7437.9|7435.1|2034
1743495900000|2025-04-01 08:25:00|7441.8|7439|7447.8|7445|7447.8|7445|7437.4|7434.1|7539
1743496200000|2025-04-01 08:30:00|7446.8|7444|7441.8|7439|7450.8|7448|7440.8|7438|5323
1743496500000|2025-04-01 08:35:00|7440.9|7438.1|7449.8|7447|7451.7|7448.9|7436.9|7434|2345
1743496800000|2025-04-01 08:40:00|7449.7|7446.9|7457.6|7454.8|7459.6|7455.9|7449.7|7446.9|2560
1743497100000|2025-04-01 08:45:00|7458.6|7455.8|7456.6|7453.8|7458.6|7455.8|7447.7|7444.9|1937
1743497400000|2025-04-01 08:50:00|7456.1|7452.8|7453.6|7450.8|7458.6|7455.8|7451.6|7448.8|1094
1743497700000|2025-04-01 08:55:00|7454.6|7451.8|7453.6|7450.8|7458.6|7455.8|7450.7|7447.9|1150
1743498000000|2025-04-01 09:00:00|7453.7|7450.9|7457.7|7453.9|7459.7|7456.8|7452.6|7448.9|879
1743498300000|2025-04-01 09:05:00|7457.6|7454.8|7454.6|7451.8|7457.7|7454.9|7451.7|7448.8|690
1743498600000|2025-04-01 09:10:00|7453.7|7450.9|7452.6|7448.8|7456.7|7453.9|7450.6|7447.8|625
1743498900000|2025-04-01 09:15:00|7452.7|7449.8|7458.6|7455.8|7461.6|7458.8|7448.7|7445.8|1433
1743499200000|2025-04-01 09:20:00|7457.6|7454.8|7471.5|7468.7|7471.5|7468.7|7456.6|7453.8|2921
1743499500000|2025-04-01 09:25:00|7472.5|7469.7|7483.4|7480.6|7483.5|7480.7|7472.5|7468.7|3539
1743499800000|2025-04-01 09:30:00|7482.5|7479.7|7486.4|7483.6|7487.4|7484.5|7477.4|7473.6|1560
1743500100000|2025-04-01 09:35:00|7486.3|7483.5|7485.3|7482.5|7487.3|7484.5|7478.3|7475.5|1431
1743500400000|2025-04-01 09:40:00|7484.4|7481.6|7490.3|7487.5|7491.3|7488.5|7481.4|7478.6|1315
1743500700000|2025-04-01 09:45:00|7489.8|7486.5|7489.3|7486.5|7492.3|7489.5|7488.3|7485.5|675
1743501000000|2025-04-01 09:50:00|7491.2|7487.4|7493.3|7490.5|7493.3|7490.5|7484.3|7481.5|1703
1743501300000|2025-04-01 09:55:00|7494.3|7491.5|7493.2|7490.4|7496.2|7493.4|7489.3|7486.5|3342
1743501600000|2025-04-01 10:00:00|7494.1|7491.3|7506.1|7503.3|7506.4|7503.3|7491.2|7488.3|2668
1743501900000|2025-04-01 10:05:00|7506.2|7503.4|7512.1|7508.3|7513.1|7510.3|7502.1|7499.3|3585
1743502200000|2025-04-01 10:10:00|7511.1|7507.3|7517|7513.2|7519.3|7515.3|7506.2|7503.3|3717
1743502500000|2025-04-01 10:15:00|7516.1|7513.3|7518|7514.2|7520.1|7517.3|7512.1|7509.2|1936
1743502800000|2025-04-01 10:20:00|7518.1|7515.2|7519.1|7515.3|7522.1|7519.3|7516.1|7513.3|1726
1743503100000|2025-04-01 10:25:00|7519|7516.2|7516|7513.2|7522|7519.2|7515.1|7512.2|2009
1743503400000|2025-04-01 10:30:00|7516.1|7512.3|7505.1|7502.3|7516.1|7513.3|7504.2|7501.4|2807
1743503700000|2025-04-01 10:35:00|7505.2|7502.4|7509.2|7506.4|7513.1|7509.3|7505.2|7502.3|907
1743504000000|2025-04-01 10:40:00|7509.1|7506.3|7507.1|7503.3|7510.2|7507.3|7506.1|7502.3|956
1743504300000|2025-04-01 10:45:00|7506.2|7503.4|7499.1|7496.3|7506.2|7503.4|7499.1|7496.3|905
1743504600000|2025-04-01 10:50:00|7498.6|7495.3|7486.2|7483.4|7498.6|7495.8|7484.2|7481.4|5892
1743504900000|2025-04-01 10:55:00|7486.1|7482.4|7489.2|7486.4|7490.1|7487.3|7480.2|7477.4|2126
1743505200000|2025-04-01 11:00:00|7490.1|7486.3|7486.1|7483.3|7490.1|7486.4|7482.2|7479.3|843
1743505500000|2025-04-01 11:05:00|7487.1|7483.8|7474.1|7471.3|7487.1|7484.3|7474.1|7471.3|1144
1743505800000|2025-04-01 11:10:00|7473.1|7470.3|7472.1|7469.3|7475.1|7472.3|7469.1|7466.3|1761
1743506100000|2025-04-01 11:15:00|7473|7470.2|7472.1|7468.3|7474.1|7471.3|7469.1|7466.3|734
1743506400000|2025-04-01 11:20:00|7471.1|7467.3|7469|7466.2|7472.1|7469.3|7464.1|7461.3|1204
1743506700000|2025-04-01 11:25:00|7468.1|7465.3|7470|7467.2|7471.1|7468.3|7465.1|7462.3|2638
1743507000000|2025-04-01 11:30:00|7470.1|7467.3|7460.1|7457.3|7472.1|7469.3|7459.1|7456.2|1704
1743507300000|2025-04-01 11:35:00|7460|7456.3|7461|7458.2|7464.1|7461.3|7459|7455.2|970
1743507600000|2025-04-01 11:40:00|7460.1|7457.2|7476.9|7473.1|7477|7474.1|7460|7456.2|1047
1743507900000|2025-04-01 11:45:00|7476|7473.2|7474|7470.2|7478|7475.2|7472|7469.1|1083
1743508200000|2025-04-01 11:50:00|7473.9|7471.1|7464|7461.2|7474|7471.2|7464|7461.2|515
1743508500000|2025-04-01 11:55:00|7464.9|7462.1|7461|7458.2|7466|7463.2|7457|7454.2|1188
1743508800000|2025-04-01 12:00:00|7462|7459.2|7460.9|7458.1|7463.9|7460.2|7457|7454.2|1433
1743509100000|2025-04-01 12:05:00|7461|7457.2|7466.9|7464.1|7467.9|7465.1|7459.9|7457.1|742
1743509400000|2025-04-01 12:10:00|7467.9|7464.2|7459|7455.2|7467.9|7464.2|7458|7455.2|931
1743509700000|2025-04-01 12:15:00|7458.9|7456.1|7460|7456.2|7460|7456.7|7454|7451.1|542
1743510000000|2025-04-01 12:20:00|7459.9|7457.1|7463.9|7461.1|7467|7464.2|7456|7453.2|926
1743510300000|2025-04-01 12:25:00|7464|7460.2|7465.9|7463.1|7466.9|7464.1|7458|7455.1|682
1743510600000|2025-04-01 12:30:00|7466.8|7464|7458.9|7456.1|7466.9|7464.1|7458.9|7456.1|512
1743510900000|2025-04-01 12:35:00|7459|7456.2|7458|7455.2|7460.9|7457.2|7454|7451.2|858
1743511200000|2025-04-01 12:40:00|7457.9|7454.1|7461.9|7459.1|7461.9|7459.1|7453.9|7450.1|663
1743511500000|2025-04-01 12:45:00|7462.9|7460.1|7469.9|7466.1|7469.9|7467.1|7462.9|7459.1|603
1743511800000|2025-04-01 12:50:00|7470.9|7467.1|7473.9|7470.1|7476.9|7474.1|7468.9|7466.1|1502
1743512100000|2025-04-01 12:55:00|7472.9|7469.1|7468.8|7466|7476.9|7474.1|7466.9|7464.1|1593
1743512400000|2025-04-01 13:00:00|7468.9|7466.1|7474.9|7472.1|7475.9|7472.1|7465.9|7463.1|1925
1743512700000|2025-04-01 13:05:00|7475.9|7472|7479.8|7477|7481.8|7479|7468.9|7466.1|1846
1743513000000|2025-04-01 13:10:00|7480.8|7478|7481.8|7478|7481.8|7479|7477.7|7474|1191
1743513300000|2025-04-01 13:15:00|7480.8|7479|7483.8|7481|7483.8|7481|7476.8|7474|847
1743513600000|2025-04-01 13:20:00|7482.8|7480|7482.7|7479.9|7484.8|7481|7476.9|7474|1216
1743513900000|2025-04-01 13:25:00|7482.8|7480|7488.7|7485.9|7488.7|7485.9|7480.8|7478|2349
1743514200000|2025-04-01 13:30:00|7488.2|7484.9|7485.7|7482.9|7493.7|7490.9|7482.7|7479.9|2366
1743514500000|2025-04-01 13:35:00|7486.6|7483.8|7491.7|7488.9|7492.6|7489.8|7482.7|7479.8|1459
1743514800000|2025-04-01 13:40:00|7492.6|7488.8|7496.6|7493.8|7499.6|7495.8|7488.7|7485.8|2249
1743515100000|2025-04-01 13:45:00|7497.6|7494.7|7516.4|7512.6|7522.5|7519.7|7495.6|7491.8|9596
1743515400000|2025-04-01 13:50:00|7517.4|7513.6|7503.4|7500.6|7518.4|7515.6|7500.5|7497.6|4221
1743515700000|2025-04-01 13:55:00|7503.5|7499.6|7483.6|7479.8|7503.5|7500.6|7480.5|7477.7|3228
1743516000000|2025-04-01 14:00:00|7483.5|7479.7|7482.5|7479.7|7486.5|7483.7|7470.6|7467.7|5301
1743516300000|2025-04-01 14:05:00|7483.5|7480.7|7493.4|7490.6|7494.4|7491.6|7478.5|7475.7|2672
1743516600000|2025-04-01 14:10:00|7492.4|7489.6|7465.5|7461.7|7492.4|7489.6|7464.5|7460.8|3712
1743516900000|2025-04-01 14:15:00|7466.5|7462.7|7483.4|7479.6|7483.5|7480.6|7464.6|7461.7|2001
1743517200000|2025-04-01 14:20:00|7484.4|7480.6|7496.4|7493.6|7499.4|7496.6|7475.5|7472.7|4269
1743517500000|2025-04-01 14:25:00|7497.3|7493.5|7484.4|7481.6|7499.3|7496.5|7482.5|7479.7|1714
1743517800000|2025-04-01 14:30:00|7483.5|7480.7|7485.5|7482.7|7486.5|7483.6|7479.5|7476.2|1599
1743518100000|2025-04-01 14:35:00|7485.4|7482.6|7483.5|7480.7|7493.4|7490.6|7473.5|7470.7|2790
1743518400000|2025-04-01 14:40:00|7482.6|7479.8|7485.5|7482.7|7493.4|7490.6|7477.6|7474.7|4026
1743518700000|2025-04-01 14:45:00|7486.4|7482.6|7476.5|7473.7|7486.5|7483.6|7473.5|7469.7|1715
1743519000000|2025-04-01 14:50:00|7477.5|7474.7|7480.4|7477.6|7481.5|7478.7|7474.5|7471.7|1217
1743519300000|2025-04-01 14:55:00|7480.5|7477.7|7478.5|7475.7|7481.5|7477.7|7471.6|7468.8|3644
1743519600000|2025-04-01 15:00:00|7479.4|7476.6|7492.4|7489.6|7492.4|7489.6|7477.5|7474.7|1212
1743519900000|2025-04-01 15:05:00|7492.5|7489.7|7487.5|7483.7|7493.5|7490.7|7485.5|7482.7|1153
1743520200000|2025-04-01 15:10:00|7487.4|7484.6|7487.5|7484.7|7488.5|7484.7|7480.6|7477.7|3053
1743520500000|2025-04-01 15:15:00|7486.6|7483.7|7486.5|7482.7|7487.5|7484.7|7479.5|7475.7|2242
1743520800000|2025-04-01 15:20:00|7485.5|7481.8|7489.6|7486.8|7492.6|7489.8|7481.6|7478.8|3839
1743521100000|2025-04-01 15:25:00|7490.6|7485.8|7487.6|7483.8|7490.6|7486.8|7477.6|7474.8|6361
1743521400000|2025-04-01 15:30:00|7485.6|7484.8|7479.7|7476.9|7485.6|7484.8|7467.6|7463.9|5381
1743521700000|2025-04-01 15:35:00|7479.6|7476.8|7477.7|7474.9|7480.7|7477.8|7470.7|7467.9|3563
1743522000000|2025-04-01 15:40:00|7477.6|7474.8|7480.6|7477.8|7481.6|7478.8|7474.2|7470.9|1284
1743522300000|2025-04-01 15:45:00|7480.7|7477.9|7473.7|7470.9|7482.7|7479.8|7471.7|7468.9|3218
1743522600000|2025-04-01 15:50:00|7474.7|7471.9|7462.8|7460|7475.7|7472.9|7456.9|7454.1|7769
1743522900000|2025-04-01 15:55:00|7463.7|7460.9|7458.9|7456.1|7465.3|7462.1|7454|7451.1|4592
1743523200000|2025-04-01 16:00:00|7457.9|7455.1|7463.9|7461.1|7468.9|7465.1|7455.9|7452.1|2870
1743523500000|2025-04-01 16:05:00|7464.9|7460.1|7465.8|7462|7467.9|7465|7460.9|7458.1|1355
1743523800000|2025-04-01 16:10:00|7465.9|7462.1|7462.9|7460.1|7466.9|7464|7456.9|7454.1|1654
1743524100000|2025-04-01 16:15:00|7461.9|7459.1|7456.9|7454.1|7465.9|7463.1|7456.9|7454.1|1866
1743524400000|2025-04-01 16:20:00|7455.9|7453.1|7462.9|7460.1|7465.9|7463.1|7455.8|7452.1|1295
1743524700000|2025-04-01 16:25:00|7462|7459.2|7459.9|7457.1|7463.9|7461.1|7459.8|7457|2557
1743525000000|2025-04-01 16:30:00|7459.8|7457|7453.8|7451|7460.9|7458|7451.9|7449|1029
1743525300000|2025-04-01 16:35:00|7454.8|7452|7453.9|7451.1|7455.8|7453|7450.9|7448.1|2333
1743525600000|2025-04-01 16:40:00|7454.8|7452|7449|7446.2|7454.9|7452.1|7447|7444.2|1926
1743525900000|2025-04-01 16:45:00|7448.5|7445.2|7452.9|7450.1|7453.9|7451.1|7447|7444.2|1063
1743526200000|2025-04-01 16:50:00|7451.9|7449.1|7450.9|7447.1|7453.9|7451.1|7449.9|7447.1|1943
1743526500000|2025-04-01 16:55:00|7450|7448.1|7451.9|7449.1|7453.9|7451.1|7449.9|7447.1|1584
1743526800000|2025-04-01 17:00:00|7451.8|7449|7448.9|7446.1|7454.9|7452.1|7446.9|7444.1|1629
1743527100000|2025-04-01 17:05:00|7449|7446.2|7448.9|7446.1|7449|7446.2|7445|7442.2|785
1743527400000|2025-04-01 17:10:00|7449|7446.2|7448.9|7446.1|7449|7446.2|7445.9|7443.1|672
1743527700000|2025-04-01 17:15:00|7449|7446.2|7449.9|7447.1|7456|7453.1|7448.9|7446.1|1034
1743528000000|2025-04-01 17:20:00|7449|7446.1|7457.9|7455.1|7457.9|7455.1|7447.9|7445.1|1023
1743528300000|2025-04-01 17:25:00|7456.9|7454.1|7449.9|7447.1|7456.9|7454.1|7449.9|7447.1|1137
1743528600000|2025-04-01 17:30:00|7450.8|7448|7451|7448.2|7456.9|7454.1|7450|7447.1|1777
1743528900000|2025-04-01 17:35:00|7450.9|7448.1|7452.8|7450|7452.8|7450|7446.9|7444.1|803
1743529200000|2025-04-01 17:40:00|7452.9|7450.1|7448.9|7446.1|7453.9|7451.1|7445.9|7443.1|584
1743529500000|2025-04-01 17:45:00|7448|7445.2|7451.9|7449.1|7451.9|7449.1|7443.9|7441.1|925
1743529800000|2025-04-01 17:50:00|7452.9|7450.1|7452.9|7450.1|7456.9|7454.1|7451.8|7448.1|757
1743530100000|2025-04-01 17:55:00|7453.9|7451.1|7448.1|7445.3|7453.9|7451.1|7444|7441.2|2679
1743530400000|2025-04-01 18:00:00|7448|7445.2|7440|7437.2|7449.1|7446.2|7438|7435.2|2426
1743530700000|2025-04-01 18:05:00|7440.1|7436.3|7443|7440.2|7450.9|7447.6|7439|7435.3|2693
1743531000000|2025-04-01 18:10:00|7442.1|7439.3|7441|7438.2|7444|7441.2|7440|7437.1|3553
1743531300000|2025-04-01 18:15:00|7440.9|7438.1|7433|7430.2|7442.9|7440.1|7428|7425.2|3919
1743531600000|2025-04-01 18:20:00|7433.9|7430.1|7436.9|7434.1|7438.9|7435.2|7431|7428.2|1723
1743531900000|2025-04-01 18:25:00|7437.9|7435.1|7443.9|7441.1|7445|7442.2|7437|7434.1|7715
1743532200000|2025-04-01 18:30:00|7444|7441.2|7444.9|7441.1|7446.9|7444.1|7441|7438.2|1816
1743532500000|2025-04-01 18:35:00|7443.9|7442.1|7439.9|7436.1|7444.9|7442.1|7438.9|7436.1|272
1743532800000|2025-04-01 18:40:00|7439|7437.1|7440.8|7438|7441.9|7439.1|7436.9|7434.1|607
1743533100000|2025-04-01 18:45:00|7439.9|7437.1|7433.9|7431.1|7442.8|7440|7433.9|7431.1|667
1743533400000|2025-04-01 18:50:00|7433.8|7431|7430.9|7428.1|7433.9|7431.1|7428.9|7426.1|598
1743533700000|2025-04-01 18:55:00|7431.9|7429|7434.9|7431.1|7434.9|7432|7431.8|7429|465
1743534000000|2025-04-01 19:00:00|7433.9|7431|7437.8|7434|7438.8|7436|7432.9|7430.1|623
1743534300000|2025-04-01 19:05:00|7436.8|7435|7437.8|7434|7439.8|7437|7436.8|7434|556
1743534600000|2025-04-01 19:10:00|7436.8|7433|7438.8|7436|7439.8|7437|7435.8|7433|451
1743534900000|2025-04-01 19:15:00|7439.8|7437|7439.7|7436.9|7440.8|7438|7438.7|7435|226
1743535200000|2025-04-01 19:20:00|7439.8|7437|7442.8|7440|7443.8|7441|7439.8|7436|315
1743535500000|2025-04-01 19:25:00|7443.8|7439.9|7441.8|7439|7444.8|7442|7441.8|7439|593
1743535800000|2025-04-01 19:30:00|7440.9|7438.1|7440.8|7438|7442.8|7440|7440.8|7438|213
1743536100000|2025-04-01 19:35:00|7439.9|7437|7440.8|7438|7442.8|7440|7438.8|7436|205
1743536400000|2025-04-01 19:40:00|7441.8|7439|7439.8|7437|7441.8|7439|7437.7|7434.5|233
1743536700000|2025-04-01 19:45:00|7439.7|7436.9|7440.7|7437.9|7444.2|7440.4|7439.7|7436.9|677
1743537000000|2025-04-01 19:50:00|7441.7|7438|7438.7|7435.9|7441.7|7438|7435.7|7432.9|597
1743537300000|2025-04-01 19:55:00|7439.6|7435.8|7438.6|7435.8|7440.7|7437.8|7437.6|7433.9|277
1743537600000|2025-04-01 20:00:00|7438.7|7435.9|7438.6|7435.8|7439.7|7436.9|7437.7|7434.9|130
1743537900000|2025-04-01 20:05:00|7438.7|7435.9|7439.7|7435.9|7439.7|7436.9|7437.7|7434.9|86
1743538200000|2025-04-01 20:10:00|7438.7|7436.8|7440.6|7437.8|7441.7|7438.8|7438.7|7436.8|65
1743538500000|2025-04-01 20:15:00|7441.6|7437.9|7441.6|7438.8|7441.7|7438.9|7440.6|7437.8|22
1743538800000|2025-04-01 20:20:00|7440.6|7437.8|7438.6|7435.8|7440.7|7438.8|7438.6|7434.8|89
1743539100000|2025-04-01 20:25:00|7437.7|7434.8|7441.6|7437.8|7441.6|7437.8|7437.6|7434.8|302
1743539400000|2025-04-01 20:30:00|7441.7|7437.9|7442.6|7438.8|7447.6|7444.8|7432.1|7427.8|444
1743539700000|2025-04-01 20:35:00|7443.6|7439.8|7437.6|7434.8|7443.6|7440.8|7436.6|7433.8|491
1743540000000|2025-04-01 20:40:00|7438.6|7435.8|7437.6|7433.8|7440.6|7436.8|7436.6|7432.8|99
1743540300000|2025-04-01 20:45:00|7438.6|7434.8|7442.5|7439.7|7444.6|7441.8|7437.6|7434.8|197
1743540600000|2025-04-01 20:50:00|7442.6|7439.8|7439.6|7435.8|7443.6|7440.8|7438.7|7435.8|89
1743540900000|2025-04-01 20:55:00|7438.7|7435.9|7435.6|7432.8|7439.7|7436.9|7434.7|7430.9|327
1743541200000|2025-04-01 21:00:00|7435.7|7432.9|7435.7|7431.9|7435.7|7432.9|7435.7|7431.9|0
1743541500000|2025-04-01 21:05:00|7435.6|7431.8|7435.6|7431.8|7435.6|7431.8|7435.6|7431.8|0
1743542100000|2025-04-01 21:15:00|7435.7|7431.9|7435.6|7432.8|7435.7|7432.8|7435.6|7431.9|15
1743542400000|2025-04-01 21:20:00|||||||||2
1743542700000|2025-04-01 21:25:00|||||||||1
1743543300000|2025-04-01 21:35:00|||||||||2
1743543600000|2025-04-01 21:40:00|7437.4|7434.6|7442.5|7439.7|7442.5|7439.7|7435.6|7432.8|368
1743543900000|2025-04-01 21:45:00|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|43
1743544200000|2025-04-01 21:50:00|7444.5|7441.7|7445.6|7437.8|7445.6|7441.7|7441.1|7437.3|101
1743544500000|2025-04-01 21:55:00|7443.1|7439.3|7443.1|7439.3|7443.1|7439.3|7443.1|7439.3|0
1743552000000|2025-04-02 00:00:00|7447.4|7444.6|7443.3|7439.5|7447.4|7444.6|7441.3|7437.5|195
1743552300000|2025-04-02 00:05:00|7442.3|7440.4|7438.2|7435.4|7444.3|7441|7436.3|7433.5|72
1743552600000|2025-04-02 00:10:00|7438.3|7435.5|7439.3|7435.5|7440.3|7436.5|7434.3|7431.5|134
1743552900000|2025-04-02 00:15:00|7438.3|7436.4|7440.3|7437.5|7443.3|7440.5|7437.3|7433.5|180
1743553200000|2025-04-02 00:20:00|7439.4|7436.6|7434.3|7430.5|7439.4|7436.6|7431.4|7428.5|253
1743553500000|2025-04-02 00:25:00|7434.4|7431.5|7435.3|7432.5|7437.4|7434.5|7432.3|7429.5|77
1743553800000|2025-04-02 00:30:00|7436.2|7432.4|7437.2|7434.4|7438.2|7435.4|7436.2|7432.4|79
1743554100000|2025-04-02 00:35:00|7437.3|7434.5|7438.3|7435.5|7440.3|7437.5|7437.2|7434.4|105
1743554400000|2025-04-02 00:40:00|7438.2|7435.4|7440.3|7437.5|7443.2|7439.5|7435.3|7432.4|116
1743554700000|2025-04-02 00:45:00|7441.2|7437.4|7440.2|7437.4|7443.3|7440.5|7440.2|7436.4|121
1743555000000|2025-04-02 00:50:00|7440.3|7437.5|7438.3|7435.5|7441.3|7438.4|7436.3|7433.5|144
1743555300000|2025-04-02 00:55:00|7438.2|7435.4|7436.2|7433.4|7441.2|7438.4|7436.2|7433.4|364
1743555600000|2025-04-02 01:00:00|7435.2|7432.4|7441.2|7437.4|7445.2|7442.4|7435.2|7432.4|367
1743555900000|2025-04-02 01:05:00|7440.3|7437.5|7444.2|7440.4|7446.3|7443.4|7438.3|7435.4|161
1743556200000|2025-04-02 01:10:00|7443.2|7439.4|7437.2|7433.4|7443.2|7439.5|7434.2|7431.4|747
1743556500000|2025-04-02 01:15:00|7437.1|7434.3|7438.2|7435.4|7438.2|7435.4|7435.2|7432.4|45
1743556800000|2025-04-02 01:20:00|7438.3|7435.5|7438.2|7435.4|7440.2|7437.4|7437.2|7434.4|68
1743557100000|2025-04-02 01:25:00|7438.3|7435.5|7438.2|7435.4|7440.3|7437.4|7437.2|7433.5|108
1743557400000|2025-04-02 01:30:00|7438.1|7435.3|7435.2|7432.4|7438.2|7435.4|7433.2|7430.4|99
1743557700000|2025-04-02 01:35:00|7436.2|7433.3|7434.2|7430.4|7441.2|7437.4|7432.2|7429.4|180
1743558000000|2025-04-02 01:40:00|7433.2|7430.3|7436.2|7433.4|7438.2|7434.4|7431.2|7428.4|65
1743558300000|2025-04-02 01:45:00|7437.2|7434.4|7431.2|7427.4|7437.2|7434.4|7428.2|7424.4|108
1743558600000|2025-04-02 01:50:00|7432.2|7428.4|7436.2|7433.4|7438.2|7435.4|7431.2|7427.4|124
1743558900000|2025-04-02 01:55:00|7437.2|7434.4|7443.1|7439.3|7443.1|7439.3|7434.2|7431.4|483
1743559200000|2025-04-02 02:00:00|7444|7440.3|7446|7443.2|7448.1|7445.3|7442|7439.2|118
1743559500000|2025-04-02 02:05:00|7446.1|7443.3|7444|7440.2|7447.1|7444.2|7441|7438.2|121
1743559800000|2025-04-02 02:10:00|7443.1|7440.3|7441|7438.2|7443.1|7440.3|7440|7436.3|119
1743560100000|2025-04-02 02:15:00|7440.1|7437.3|7442|7439.2|7443.1|7440.2|7438.1|7435.2|60
1743560400000|2025-04-02 02:20:00|7442.1|7439.3|7442|7439.2|7444.1|7441.3|7440|7437.2|59
1743560700000|2025-04-02 02:25:00|7443|7440.2|7446.9|7444.1|7448|7444.2|7443|7440.2|56
1743561000000|2025-04-02 02:30:00|7447|7444.2|7446|7443.2|7451.5|7448.2|7445|7442.2|164
1743561300000|2025-04-02 02:35:00|7446.1|7443.3|7452|7449.2|7452|7449.2|7444|7440.3|410
1743561600000|2025-04-02 02:40:00|7453|7450.2|7450|7447.2|7453|7450.2|7449|7446.2|233
1743561900000|2025-04-02 02:45:00|7450.1|7447.3|7453|7450.2|7455|7452.2|7450|7447.2|392
1743562200000|2025-04-02 02:50:00|7452|7449.2|7453|7450.2|7453|7450.2|7448.1|7445.2|105
1743562500000|2025-04-02 02:55:00|7452|7449.2|7453|7450.2|7455|7451.2|7451|7448.2|60
1743562800000|2025-04-02 03:00:00|7452.1|7449.3|7446|7442.2|7453|7449.3|7445|7442.2|54
1743563100000|2025-04-02 03:05:00|7445|7443.2|7447|7444.2|7448|7444.2|7444|7441.1|32
1743563400000|2025-04-02 03:10:00|7446|7443.2|7444.1|7441.3|7446|7443.2|7444|7440.2|36
1743563700000|2025-04-02 03:15:00|7444|7441.2|7446.1|7442.3|7447.1|7444.3|7443.1|7440.2|321
1743564000000|2025-04-02 03:20:00|7446|7442.2|7440.1|7436.3|7446|7442.3|7439|7436.2|44
1743564300000|2025-04-02 03:25:00|7439.1|7435.3|7441|7437.2|7443.1|7440.2|7439|7435.3|37
1743564600000|2025-04-02 03:30:00|7440|7437.3|7444|7441.2|7444|7441.2|7440|7437.2|47
1743564900000|2025-04-02 03:35:00|7443.9|7441.1|7443.9|7441.1|7444|7441.2|7443|7440.2|80
1743565200000|2025-04-02 03:40:00|7444|7441.2|7445.9|7442.1|7448|7445.1|7444|7441.2|42
1743565500000|2025-04-02 03:45:00|7446|7442.2|7444|7441.2|7446|7442.2|7442.5|7439.2|92
1743565800000|2025-04-02 03:50:00|7445|7441.3|7444.9|7442.1|7445|7442.1|7443.9|7441.1|64
1743566100000|2025-04-02 03:55:00|7444|7441.1|7444.9|7441.1|7446.9|7444.1|7443.9|7441.1|14
1743566400000|2025-04-02 04:00:00|7445|7442.1|7444.9|7441.1|7445.9|7443.1|7443.9|7441.1|15
1743566700000|2025-04-02 04:05:00|7445.9|7442.1|7442.9|7440.1|7446.9|7444.1|7442.9|7440.1|61
1743567000000|2025-04-02 04:10:00|7443|7440.2|7444|7441.2|7445|7442.1|7443|7440.1|12
1743567300000|2025-04-02 04:15:00|7443.9|7441.1|7443.9|7441.1|7445|7442.2|7443.9|7441.1|17
1743567600000|2025-04-02 04:20:00|7443|7440.1|7444.9|7441.1|7444.9|7442|7441.8|7439|125
1743567900000|2025-04-02 04:25:00|7444.8|7442|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|13
1743568200000|2025-04-02 04:30:00|7443.9|7441.1|7443.9|7441.1|7445|7442.1|7443.8|7441|147
1743568500000|2025-04-02 04:35:00|7443.8|7441|7443.9|7441.1|7444.9|7442|7441.4|7438.1|102
1743568800000|2025-04-02 04:40:00|7443.8|7441|7443.9|7440.1|7443.9|7441.1|7441.9|7439.1|43
1743569100000|2025-04-02 04:45:00|7443.8|7441|7444.9|7442.1|7444.9|7442.1|7441.9|7439.1|73
1743569400000|2025-04-02 04:50:00|7444.8|7442|7444.8|7441|7444.8|7442|7441.9|7439|10
1743569700000|2025-04-02 04:55:00|7443.8|7441.1|7442.8|7439|7444.9|7442.1|7441.9|7439|10
1743570000000|2025-04-02 05:00:00|7441.8|7440|7443.8|7441|7444.8|7441.1|7441.8|7439|54
1743570300000|2025-04-02 05:05:00|7443.9|7441.1|7441.8|7439|7444.9|7442|7441.8|7439|21
1743570600000|2025-04-02 05:10:00|7441.9|7439.1|7442.8|7440|7442.9|7440.1|7441.8|7439|20
1743570900000|2025-04-02 05:15:00|7442.9|7439.1|7444.9|7442.1|7444.9|7442.1|7442.9|7439.1|46
1743571200000|2025-04-02 05:20:00|7443.9|7441.1|7440.8|7437|7443.9|7441.1|7439.7|7436|77
1743571500000|2025-04-02 05:25:00|7440.7|7437.9|7439.8|7436|7441.8|7438.9|7438.7|7435|74
1743571800000|2025-04-02 05:30:00|7439.7|7436.9|7436.8|7434|7439.8|7437|7436.7|7433|96
1743572100000|2025-04-02 05:35:00|7436.7|7433.9|7435.8|7432|7437.8|7435|7432.8|7430|94
1743572400000|2025-04-02 05:40:00|7434.8|7431|7436.8|7434|7437.8|7434|7432.8|7430|50
1743572700000|2025-04-02 05:45:00|7436.7|7433.9|7435.7|7432.9|7439.8|7436.9|7435.7|7432.9|55
1743573000000|2025-04-02 05:50:00|7436.7|7433|7433.7|7430.9|7436.7|7433.9|7433.7|7430.8|25
1743573300000|2025-04-02 05:55:00|7434.7|7429.9|7430.7|7427.9|7434.7|7430|7429.7|7426.9|207
1743573600000|2025-04-02 06:00:00|7429.8|7426.9|7432.8|7430|7436.7|7433|7429.8|7426.9|148
1743573900000|2025-04-02 06:05:00|7432.7|7429.9|7438.8|7436|7439.7|7436|7432.7|7429.9|371
1743574200000|2025-04-02 06:10:00|7438.7|7435.9|7430.7|7427.9|7439.8|7437|7427.8|7424.9|261
1743574500000|2025-04-02 06:15:00|7430.8|7428|7436.6|7432.8|7436.6|7433|7429.7|7426|128
1743574800000|2025-04-02 06:20:00|7436.7|7432.9|7445.6|7442.8|7445.6|7442.8|7436.7|7432.9|1371
1743575100000|2025-04-02 06:25:00|7445.7|7441.9|7444.7|7441.9|7445.7|7442.9|7442.7|7439.9|260
1743575400000|2025-04-02 06:30:00|7443.7|7440.9|7435.7|7432.9|7445.7|7441.9|7432.7|7429.9|579
1743575700000|2025-04-02 06:35:00|7436.7|7431.9|7425.7|7422.9|7436.7|7432.9|7424.7|7421.9|450
1743576000000|2025-04-02 06:40:00|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7421.7|7418.9|818
1743576300000|2025-04-02 06:45:00|7427.7|7422.9|7424.7|7421.9|7427.7|7423.9|7421.8|7419|2584
1743576600000|2025-04-02 06:50:00|7425.6|7422.8|7429.7|7426.9|7430.7|7427.9|7423.7|7420.9|385
1743576900000|2025-04-02 06:55:00|7428.7|7425.9|7423.8|7421|7428.7|7425.9|7423.8|7420.9|724
1743577200000|2025-04-02 07:00:00|7424.7|7420.9|7421.8|7419|7429.7|7426.9|7421.7|7418.9|1289
1743577500000|2025-04-02 07:05:00|7421.7|7418.9|7414.9|7412.1|7422.7|7419.9|7414.8|7412|2148
1743577800000|2025-04-02 07:10:00|7415.8|7412|7414.8|7412|7415.9|7413.1|7412.9|7410|2359
1743578100000|2025-04-02 07:15:00|7413.9|7411.1|7414.9|7412.1|7419.7|7416.9|7412.9|7410|3566
1743578400000|2025-04-02 07:20:00|7414.8|7412|7415.8|7413|7417.8|7415|7414.8|7412|677
1743578700000|2025-04-02 07:25:00|7414.9|7412.1|7411.9|7409.1|7414.9|7412.1|7411.7|7408.9|643
1743579000000|2025-04-02 07:30:00|7412.8|7410|7405.8|7403|7412.8|7410|7403.8|7401|2065
1743579300000|2025-04-02 07:35:00|7406.8|7402.9|7399.8|7397|7407.8|7404|7397.8|7395|1885
1743579600000|2025-04-02 07:40:00|7399.9|7397.1|7395.9|7392.1|7401.9|7399|7393.8|7391|1418
1743579900000|2025-04-02 07:45:00|7395.8|7393|7392.9|7390.1|7398.9|7396.1|7392.8|7390|1950
1743580200000|2025-04-02 07:50:00|7392.8|7390|7395.8|7393|7397.9|7395.1|7388.9|7386.1|1450
1743580500000|2025-04-02 07:55:00|7395.9|7393.1|7397.8|7395|7400.8|7398|7395.4|7392.1|1146
1743580800000|2025-04-02 08:00:00|7397.9|7395.1|7398.9|7395.1|7399.9|7397.1|7394.9|7392.1|1371
1743581100000|2025-04-02 08:05:00|7398.8|7396|7398.8|7396|7409.7|7406.9|7396.9|7394|2712
1743581400000|2025-04-02 08:10:00|7399.8|7397|7409.7|7406.9|7411.7|7408.9|7398.8|7395.9|852
1743581700000|2025-04-02 08:15:00|7408.8|7406|7422.5|7419.7|7424.6|7421.7|7406.8|7403.9|2880
1743582000000|2025-04-02 08:20:00|7422.6|7418.8|7416.6|7412.8|7422.6|7419.8|7415.6|7412.8|1118
1743582300000|2025-04-02 08:25:00|7416.5|7413.7|7418.6|7415.8|7422.6|7419.8|7414.6|7411.8|5393
1743582600000|2025-04-02 08:30:00|7417.6|7414.8|7426.6|7423.8|7432.6|7428.8|7417.6|7414.8|3909
1743582900000|2025-04-02 08:35:00|7425.6|7422.8|7417.7|7414.9|7427.6|7424.8|7412.7|7409.9|2234
1743583200000|2025-04-02 08:40:00|7417.6|7414.8|7421.5|7418.7|7421.7|7418.8|7413.7|7410.9|1580
1743583500000|2025-04-02 08:45:00|7422.6|7419.8|7427.5|7424.7|7427.6|7424.8|7416.6|7413.8|2281
1743583800000|2025-04-02 08:50:00|7426.6|7423.8|7434.5|7431.7|7435.4|7432.6|7426.5|7423.7|1602
1743584100000|2025-04-02 08:55:00|7434.4|7431.6|7434.4|7431.6|7437.4|7434.6|7432.4|7429.6|813
1743584400000|2025-04-02 09:00:00|7434.5|7431.7|7429.5|7426.7|7435.4|7432.6|7427.6|7424.8|1523
1743584700000|2025-04-02 09:05:00|7430.4|7426.6|7435.4|7432.6|7437.4|7434.6|7428.4|7425.6|764
1743585000000|2025-04-02 09:10:00|7435.3|7432.5|7431.3|7428.5|7435.4|7432.6|7430.3|7426.6|864
1743585300000|2025-04-02 09:15:00|7431.4|7427.6|7430.3|7427.5|7432.4|7429.5|7427.4|7424.6|534
1743585600000|2025-04-02 09:20:00|7432.3|7429.5|7436.2|7433.4|7436.2|7433.4|7427.3|7423.6|4789
1743585900000|2025-04-02 09:25:00|7436.1|7433.3|7436.2|7433.4|7439.1|7436.3|7432.1|7428.4|954
1743586200000|2025-04-02 09:30:00|7435.2|7432.4|7432.1|7429.3|7435.2|7432.4|7426.2|7423.4|754
1743586500000|2025-04-02 09:35:00|7432.2|7429.4|7435|7432.2|7443.1|7440.3|7432.1|7429.3|2670
1743586800000|2025-04-02 09:40:00|7435.1|7432.3|7436.9|7434.1|7441|7438.1|7434.1|7431.3|1868
1743587100000|2025-04-02 09:45:00|7437|7434.2|7433|7429.2|7438.9|7435.3|7432|7429.2|592
1743587400000|2025-04-02 09:50:00|7432|7430.2|7430|7427.2|7433.1|7430.2|7427.2|7424.4|1837
1743587700000|2025-04-02 09:55:00|7430.1|7427.3|7433|7430.2|7436|7433.2|7430.1|7427.3|2123
1743588000000|2025-04-02 10:00:00|7432|7429.2|7420|7417.2|7433|7430.2|7414.1|7411.3|2002
1743588300000|2025-04-02 10:05:00|7421|7418.2|7419|7416.2|7426|7423.2|7418|7415.2|687
1743588600000|2025-04-02 10:10:00|7419.1|7415.3|7413.1|7410.3|7419.1|7415.3|7412|7408.3|1132
1743588900000|2025-04-02 10:15:00|7414.1|7411.3|7410.1|7407.3|7415.1|7412.3|7408.1|7405.3|634
1743589200000|2025-04-02 10:20:00|7411|7408.2|7410|7407.2|7414|7411.2|7407.1|7404.3|729
1743589500000|2025-04-02 10:25:00|7409|7406.2|7409.1|7406.3|7412|7408.3|7408|7405.2|1198
1743589800000|2025-04-02 10:30:00|7408.1|7405.3|7409.1|7406.3|7412.1|7409.3|7405|7402.2|502
1743590100000|2025-04-02 10:35:00|7409|7406.2|7409.1|7406.3|7413.1|7410.2|7408.1|7405.2|534
1743590400000|2025-04-02 10:40:00|7410.1|7407.3|7401.2|7398.4|7411.1|7408.3|7401.1|7398.3|1999
1743590700000|2025-04-02 10:45:00|7402.2|7398.3|7395.2|7392.4|7402.2|7398.4|7391.2|7388.4|2477
1743591000000|2025-04-02 10:50:00|7395.1|7392.3|7397.1|7393.3|7401.1|7398.3|7394.2|7391.3|785
1743591300000|2025-04-02 10:55:00|7397|7394.2|7392.2|7389.4|7398.1|7395.2|7389.6|7386.3|936
1743591600000|2025-04-02 11:00:00|7393.1|7389.3|7390.1|7387.3|7396|7393.2|7389|7386.2|1441
1743591900000|2025-04-02 11:05:00|7390|7387.2|7394|7390.2|7395|7392.2|7389|7386.2|1240
1743592200000|2025-04-02 11:10:00|7393.1|7390.3|7414.8|7412|7415.8|7412.1|7392|7389.2|2613
1743592500000|2025-04-02 11:15:00|7414.9|7412.1|7410.9|7408.1|7415.8|7413|7407.9|7405|1791
1743592800000|2025-04-02 11:20:00|7410.8|7408|7410.8|7407|7412.9|7410|7406.9|7404|645
1743593100000|2025-04-02 11:25:00|7409.9|7408|7417.8|7414|7417.8|7415|7408.9|7406.1|1683
1743593400000|2025-04-02 11:30:00|7416.8|7415|7420.7|7417.9|7423.7|7420.9|7416.8|7414|933
1743593700000|2025-04-02 11:35:00|7421.7|7418.9|7410.7|7407.9|7421.7|7418.9|7410.7|7407.9|549
1743594000000|2025-04-02 11:40:00|7411.7|7408.9|7416.7|7413.9|7418.7|7415.9|7408.7|7405.9|1123
1743594300000|2025-04-02 11:45:00|7415.7|7412.9|7411.6|7408.8|7417.8|7414.9|7409.7|7406.9|328
1743594600000|2025-04-02 11:50:00|7411.7|7408.9|7404.7|7401.9|7411.7|7408.9|7403.8|7400.9|538
1743594900000|2025-04-02 11:55:00|7403.7|7400.9|7399.7|7396.9|7405.7|7402.9|7394.8|7391.5|1037
1743595200000|2025-04-02 12:00:00|7400.6|7397.8|7397.6|7394.8|7404.6|7400.9|7396.6|7393.8|644
1743595500000|2025-04-02 12:05:00|7397.7|7394.9|7402.6|7398.8|7402.6|7398.8|7393.6|7390.8|774
1743595800000|2025-04-02 12:10:00|7401.7|7399.8|7401.6|7397.8|7404.6|7401.8|7400.1|7396.8|525
1743596100000|2025-04-02 12:15:00|7400.7|7398.8|7394.6|7391.8|7402.6|7399.8|7393.6|7390.7|939
1743596400000|2025-04-02 12:20:00|7394.7|7391.9|7395.6|7391.8|7397.7|7394.9|7392.5|7388.8|862
1743596700000|2025-04-02 12:25:00|7394.7|7391.9|7379.6|7376.8|7395.6|7392.7|7377.6|7374.8|1967
1743597000000|2025-04-02 12:30:00|7379.1|7375.8|7393.6|7390.8|7395.5|7392.7|7376.6|7373.8|1352
1743597300000|2025-04-02 12:35:00|7393.5|7390.7|7394.5|7391.7|7401.6|7398.8|7391.6|7388.8|1046
1743597600000|2025-04-02 12:40:00|7394.6|7390.8|7391.5|7388.7|7396.6|7393.7|7389.5|7386.7|567
1743597900000|2025-04-02 12:45:00|7392.5|7388.8|7389.5|7385.7|7392.5|7388.8|7385.6|7382.8|562
1743598200000|2025-04-02 12:50:00|7388.5|7384.8|7400.5|7397.7|7400.5|7397.7|7386.5|7383.7|931
1743598500000|2025-04-02 12:55:00|7401.5|7398.7|7397.5|7394.7|7404.4|7400.7|7391.5|7387.7|3465
1743598800000|2025-04-02 13:00:00|7397.4|7394.6|7404.3|7401.5|7413.3|7410.4|7395.4|7392.6|4817
1743599100000|2025-04-02 13:05:00|7405.3|7402.4|7408.3|7405.5|7414.3|7411.5|7401.3|7398.5|1251
1743599400000|2025-04-02 13:10:00|7407.3|7404.5|7408.3|7405.5|7410.3|7407.5|7400.4|7397.5|1941
1743599700000|2025-04-02 13:15:00|7409.3|7406.5|7408.3|7405.5|7411.3|7408.5|7405.4|7402.5|1112
1743600000000|2025-04-02 13:20:00|7407.3|7404.5|7409.2|7406.4|7414.2|7411.4|7406.4|7403.6|2268
1743600300000|2025-04-02 13:25:00|7409.3|7405.5|7404.4|7401.6|7409.3|7406.4|7401.3|7398.4|1188
1743600600000|2025-04-02 13:30:00|7405.3|7401.5|7422.2|7419.4|7423.5|7420.4|7403.2|7400.4|2088
1743600900000|2025-04-02 13:35:00|7423|7420.2|7424.1|7421.3|7427.1|7424.3|7415.2|7412.4|2953
1743601200000|2025-04-02 13:40:00|7425|7422.2|7427|7424.2|7430.1|7427.2|7423.2|7420.3|1978
1743601500000|2025-04-02 13:45:00|7427.1|7423.3|7412.1|7409.3|7428.1|7424.3|7401.2|7398.4|5494
1743601800000|2025-04-02 13:50:00|7413|7410.2|7408.1|7405.3|7420.1|7417.3|7407.1|7404.3|1204
1743602100000|2025-04-02 13:55:00|7407.2|7404.3|7427|7424.2|7429|7426.1|7405.1|7401.3|3748
1743602400000|2025-04-02 14:00:00|7426.1|7423.3|7427|7424.2|7439|7436.2|7424|7421.2|4400
1743602700000|2025-04-02 14:05:00|7427.9|7424.1|7430.9|7428.1|7439.7|7436.9|7425.9|7422.2|6333
1743603000000|2025-04-02 14:10:00|7431.8|7428|7427.9|7425.1|7431.9|7429.1|7423.9|7421.1|1567
1743603300000|2025-04-02 14:15:00|7427.8|7425|7443.8|7441|7444.8|7442|7426.8|7424|4100
1743603600000|2025-04-02 14:20:00|7444.7|7441.9|7436.7|7433.9|7444.8|7442|7433.7|7430.9|899
1743603900000|2025-04-02 14:25:00|7436.8|7433|7428.8|7425|7439.7|7436|7427.8|7424.9|1822
1743604200000|2025-04-02 14:30:00|7428.6|7426|7431.7|7428.9|7439.8|7436.9|7419.8|7417|4622
1743604500000|2025-04-02 14:35:00|7432.7|7429.4|7445.7|7442.9|7446.7|7443.9|7418.9|7416.1|2631
1743604800000|2025-04-02 14:40:00|7446.8|7443|7449.7|7446.9|7454.7|7451.9|7439.7|7436.9|3815
1743605100000|2025-04-02 14:45:00|7449.6|7445.9|7457.5|7454.7|7459.6|7456.7|7448.7|7445.9|5538
1743605400000|2025-04-02 14:50:00|7457.6|7453.8|7447.7|7444.9|7458.5|7454.8|7446.8|7443.8|2323
1743605700000|2025-04-02 14:55:00|7448.6|7445.8|7443.7|7440.9|7449.7|7446.8|7435.8|7432.5|1746
1743606000000|2025-04-02 15:00:00|7443.6|7439.8|7434.9|7432.1|7444.7|7441.8|7429.7|7426.9|4694
1743606300000|2025-04-02 15:05:00|7435.9|7433|7414|7411.2|7436.9|7434.1|7409|7406.2|3287
1743606600000|2025-04-02 15:10:00|7414.9|7411.1|7424.9|7422.1|7426.9|7424.1|7414|7410.2|5108
1743606900000|2025-04-02 15:15:00|7425.9|7422.2|7423.8|7421|7425.9|7423|7419.9|7416.7|1967
1743607200000|2025-04-02 15:20:00|7423.9|7420.1|7442.8|7440|7444.8|7442|7421.9|7419.1|2684
1743607500000|2025-04-02 15:25:00|7443.7|7440.9|7449.8|7447|7450.8|7447.9|7440.8|7438|4927
1743607800000|2025-04-02 15:30:00|7449.7|7446.9|7451.8|7449|7457.8|7454.8|7446.8|7443.9|3475
1743608100000|2025-04-02 15:35:00|7451.6|7448.8|7457.7|7454.9|7458.7|7455.9|7449.8|7446.9|1548
1743608400000|2025-04-02 15:40:00|7458.7|7455.9|7457.6|7453.8|7460.7|7457.9|7455.7|7451.9|2117
1743608700000|2025-04-02 15:45:00|7458.4|7454.8|7456.7|7453.9|7459.7|7456.8|7445.7|7441.9|1466
1743609000000|2025-04-02 15:50:00|7457.5|7454.7|7451.7|7447.9|7459.7|7455.9|7448.8|7445.9|1352
1743609300000|2025-04-02 15:55:00|7451.6|7448.8|7453.8|7451|7457.7|7454.9|7447.8|7445|1393
1743609600000|2025-04-02 16:00:00|7453.9|7451.1|7452.8|7450|7460.8|7458|7451.8|7449|1766
1743609900000|2025-04-02 16:05:00|7453.7|7450.9|7458.6|7455.8|7460.8|7458|7453.7|7450.9|870
1743610200000|2025-04-02 16:10:00|7458.7|7455.9|7468.6|7465.8|7470.7|7467.9|7457.7|7454.9|1511
1743610500000|2025-04-02 16:15:00|7469.5|7466.7|7485.4|7482.6|7486.4|7483.6|7469.5|7466.7|3963
1743610800000|2025-04-02 16:20:00|7485.5|7481.7|7491.4|7487.6|7493.5|7490.7|7482.5|7479.7|2094
1743611100000|2025-04-02 16:25:00|7491.5|7487.7|7489.6|7486.8|7493.5|7489.7|7485.5|7482.6|1586
1743611400000|2025-04-02 16:30:00|7490.5|7487.7|7498.3|7495.5|7498.4|7495.6|7488.5|7485.7|2379
1743611700000|2025-04-02 16:35:00|7498.4|7495.6|7489.4|7486.6|7499.4|7495.7|7485.4|7482.6|2567
1743612000000|2025-04-02 16:40:00|7489.5|7486.7|7473.9|7471.1|7490.6|7487.8|7472.8|7469.9|3564
1743612300000|2025-04-02 16:45:00|7473.8|7471|7478.8|7476|7479.7|7476|7471.8|7468.9|1286
1743612600000|2025-04-02 16:50:00|7478.7|7475.9|7478.8|7476|7485.7|7482.9|7476.8|7474|2822
1743612900000|2025-04-02 16:55:00|7478.7|7475.9|7481.8|7479|7484.2|7480.9|7474.8|7471|1544
1743613200000|2025-04-02 17:00:00|7481.7|7478.9|7477.8|7475|7482.8|7480|7474.9|7472|1973
1743613500000|2025-04-02 17:05:00|7476.9|7474.1|7477.8|7475|7481.8|7479|7474.9|7472|749
1743613800000|2025-04-02 17:10:00|7476.8|7474|7477.9|7475.1|7481.9|7479.1|7475.9|7472.6|1229
1743614100000|2025-04-02 17:15:00|7478.8|7475|7485.7|7482.9|7486.8|7483.9|7477.7|7474|858
1743614400000|2025-04-02 17:20:00|7485.8|7483|7483.8|7481|7486.9|7484|7480.9|7478|974
1743614700000|2025-04-02 17:25:00|7484.7|7480.9|7494.7|7491.9|7495.7|7491.9|7484.7|7480.9|1595
1743615000000|2025-04-02 17:30:00|7494.6|7491.8|7491.7|7487.9|7494.7|7491.8|7487.7|7484.9|716
1743615300000|2025-04-02 17:35:00|7490.7|7487|7494.6|7491.8|7495.6|7492.8|7489.7|7486.9|1235
1743615600000|2025-04-02 17:40:00|7493.7|7490.9|7491.6|7487.8|7493.7|7490.9|7487.7|7484.8|883
1743615900000|2025-04-02 17:45:00|7490.7|7487.9|7494.5|7491.7|7496.6|7492.8|7489.6|7486.8|855
1743616200000|2025-04-02 17:50:00|7494.6|7491.8|7496.6|7493.8|7497.6|7494.8|7491.6|7488.7|891
1743616500000|2025-04-02 17:55:00|7497.6|7494.8|7499.5|7496.7|7500.6|7497.8|7496.6|7493.7|1254
1743616800000|2025-04-02 18:00:00|7498.7|7495.9|7495.5|7492.7|7499.6|7496.7|7493.6|7490.8|1026
1743617100000|2025-04-02 18:05:00|7495.6|7492.8|7499.5|7496.7|7500.5|7496.7|7491.5|7488.7|1361
1743617400000|2025-04-02 18:10:00|7500.4|7496.6|7503.4|7500.6|7505.4|7502.1|7499.4|7496.6|992
1743617700000|2025-04-02 18:15:00|7504.4|7501.6|7493.4|7489.6|7504.4|7501.6|7491.4|7487.6|2633
1743618000000|2025-04-02 18:20:00|7493.5|7490.6|7483.6|7480.8|7496.4|7493.6|7477.6|7474.8|3801
1743618300000|2025-04-02 18:25:00|7483.5|7480.7|7485.5|7481.7|7489|7485.7|7481.5|7477.8|5560
1743618600000|2025-04-02 18:30:00|7484.5|7480.7|7489.5|7485.7|7491.5|7488.7|7483.5|7480.6|1783
1743618900000|2025-04-02 18:35:00|7489.4|7486.6|7491.4|7488.6|7492.5|7489.7|7485|7481.7|543
1743619200000|2025-04-02 18:40:00|7491.5|7488.7|7495.4|7492.6|7495.5|7492.6|7489.5|7485.7|549
1743619500000|2025-04-02 18:45:00|7494.5|7491.7|7496.4|7492.6|7496.5|7493.7|7493.4|7490.2|423
1743619800000|2025-04-02 18:50:00|7495.4|7491.6|7491.4|7488.6|7495.4|7491.6|7491.4|7487.6|345
1743620100000|2025-04-02 18:55:00|7490.5|7487.7|7489.3|7486.5|7491.4|7488.6|7488.4|7485.5|376
1743620400000|2025-04-02 19:00:00|7489.4|7486.6|7494.4|7491.6|7495.3|7492|7489.4|7486.5|462
1743620700000|2025-04-02 19:05:00|7495.3|7491.5|7497.3|7493.5|7498.3|7495.5|7493.4|7490.6|544
1743621000000|2025-04-02 19:10:00|7496.3|7494.5|7492.3|7489.5|7497.3|7494.5|7491.3|7488.5|307
1743621300000|2025-04-02 19:15:00|7493.3|7488.5|7492.3|7489.5|7493.3|7490|7490.3|7487.5|279
1743621600000|2025-04-02 19:20:00|7491.3|7488.5|7490.3|7487.5|7493.3|7490.5|7488.4|7485.5|691
1743621900000|2025-04-02 19:25:00|7490.2|7486.5|7489.3|7485.5|7491.2|7488.4|7485.4|7482.5|789
1743622200000|2025-04-02 19:30:00|7489.4|7486.5|7491.3|7488.5|7492.3|7489|7487.3|7484.5|160
1743622500000|2025-04-02 19:35:00|7491.2|7488.4|7492.2|7488.4|7492.4|7489.5|7489.3|7486.5|132
1743622800000|2025-04-02 19:40:00|7492.3|7488.5|7493.3|7490.5|7497.2|7493.5|7491.3|7488.4|246
1743623100000|2025-04-02 19:45:00|7493.2|7490.4|7494.2|7491.4|7495.3|7492.5|7492.3|7489.5|582
1743623400000|2025-04-02 19:50:00|7494.3|7490.5|7496.2|7492.4|7497.2|7494.4|7492.3|7489.4|655
1743623700000|2025-04-02 19:55:00|7496.3|7493.4|7495.3|7492.5|7499.3|7496.4|7495.3|7492.4|550
1743624000000|2025-04-02 20:00:00|7495.2|7492.4|7491.3|7488.5|7496.3|7493.4|7490.3|7487.4|613
1743624300000|2025-04-02 20:05:00|7491.2|7488.4|7494.2|7490.4|7496.2|7492.5|7489.3|7486.4|913
1743624600000|2025-04-02 20:10:00|7493.3|7490.5|7530|7526.2|7537.1|7534.2|7488.2|7485.4|3042
1743624900000|2025-04-02 20:15:00|7530.1|7527.3|7528.1|7525.3|7532|7528.3|7522.1|7518.4|1410
1743625200000|2025-04-02 20:20:00|7529|7526.2|7519.2|7516.4|7530.1|7526.3|7516.1|7513.2|764
1743625500000|2025-04-02 20:25:00|7519.1|7516.3|7398.6|7394.8|7524|7520.3|7387.6|7383.8|10103
1743625800000|2025-04-02 20:30:00|7398.7|7394.9|7439.4|7435.6|7460.4|7456.6|7380.7|7376.9|6772
1743626100000|2025-04-02 20:35:00|7440.4|7436.6|7396.5|7393.7|7449.5|7446.6|7395.5|7392.6|3083
1743626400000|2025-04-02 20:40:00|7395.5|7391.7|7392.6|7388.8|7410.5|7406.7|7381.6|7377.8|2627
1743626700000|2025-04-02 20:45:00|7392.5|7388.7|7415.5|7411.7|7428.5|7425.7|7392.5|7388.7|5687
1743627000000|2025-04-02 20:50:00|7414.6|7411.8|7373.7|7370.9|7415.6|7412.8|7372.7|7369|5242
1743627300000|2025-04-02 20:55:00|7373.8|7369.9|7372.5|7368.7|7389.9|7387|7362.2|7358.4|4736
1743627600000|2025-04-02 21:00:00|7372.7|7368.9|7366.1|7358.3|7376.2|7369.3|7357.3|7353.5|405
1743627900000|2025-04-02 21:05:00|7361|7358.2|7360.7|7357.9|7391.1|7386.8|7356.7|7353.9|376
1743628200000|2025-04-02 21:10:00|7360.6|7356.9|7347.6|7344.8|7360.7|7357.8|7347.6|7344.7|288
1743628500000|2025-04-02 21:15:00|7348.5|7344.7|7345.7|7342.9|7360.6|7356.8|7344.8|7342|683
1743628800000|2025-04-02 21:20:00|7344.8|7342|7340.9|7337.1|7351.7|7343.9|7340.8|7337.1|1010
1743629100000|2025-04-02 21:25:00|7339.1|7336.3|7339.7|7336.9|7339.7|7336.9|7337.9|7335.1|207
1743629400000|2025-04-02 21:30:00|7339.2|7335.9|7324.9|7322.1|7340.7|7336.9|7324.9|7321.1|307
1743629700000|2025-04-02 21:35:00|7324.8|7322|7315.8|7308|7324.8|7322|7312.8|7307.9|461
1743630000000|2025-04-02 21:40:00|7314.8|7311|7312.5|7308.7|7323.9|7316.1|7311.1|7308.3|1722
1743630300000|2025-04-02 21:45:00|7311.5|7303.7|7317|7309.2|7325.6|7318.7|7303.1|7298.2|917
1743630600000|2025-04-02 21:50:00|7323.6|7320.8|7330.3|7322.5|7330.3|7322.5|7323.1|7315.3|262
1743630900000|2025-04-02 21:55:00|7330.6|7322.8|7328|7320.2|7335.1|7332.2|7328|7320.2|112
1743638400000|2025-04-03 00:00:00|7280.2|7272.4|7250.7|7246.9|7283.7|7279.9|7247.7|7244|4678
1743638700000|2025-04-03 00:05:00|7249.7|7247.4|7244.7|7240.9|7252.7|7248.9|7243.8|7240.9|1153
1743639000000|2025-04-03 00:10:00|7243.8|7241|7267.5|7263.7|7279.5|7276.1|7243.8|7240.9|2263
1743639300000|2025-04-03 00:15:00|7266.5|7264.7|7275.6|7272.8|7285.5|7281.8|7259.6|7255.8|507
1743639600000|2025-04-03 00:20:00|7276.1|7271.8|7282.6|7279.8|7283.5|7279.8|7273.6|7270.7|651
1743639900000|2025-04-03 00:25:00|7282.5|7279.7|7280.5|7277.7|7290.6|7286.8|7275.6|7272.8|469
1743640200000|2025-04-03 00:30:00|7280.6|7277.8|7288.5|7285.7|7292.5|7289.7|7278.5|7274.8|555
1743640500000|2025-04-03 00:35:00|7288.4|7285.6|7287.7|7283.9|7291.7|7288.8|7281.5|7278.7|1911
1743640800000|2025-04-03 00:40:00|7286.7|7283.7|7283.6|7280.8|7293.6|7289.9|7277.7|7274.8|742
1743641100000|2025-04-03 00:45:00|7283.7|7280.9|7280.6|7277.8|7288.7|7285.8|7271.7|7268.9|536
1743641400000|2025-04-03 00:50:00|7280.7|7277.9|7291.6|7288.8|7294.2|7290.8|7277.6|7274.8|622
1743641700000|2025-04-03 00:55:00|7292.6|7287.8|7291.6|7288.8|7294.6|7291.8|7286.6|7282.8|331
1743642000000|2025-04-03 01:00:00|7290.6|7287.8|7291.4|7288.6|7303.6|7299.8|7278.6|7275.7|1964
1743642300000|2025-04-03 01:05:00|7291.5|7288.7|7292.3|7288.5|7293.4|7290.5|7262.5|7259.7|1430
1743642600000|2025-04-03 01:10:00|7292.5|7289.5|7297.2|7293.4|7303.2|7299.5|7292.3|7289.5|2279
1743642900000|2025-04-03 01:15:00|7296.3|7293.5|7296|7293.2|7298|7295.2|7289.1|7286.3|1378
1743643200000|2025-04-03 01:20:00|7296.1|7293.3|7308.9|7306.1|7309|7306.1|7294|7291.2|1958
1743643500000|2025-04-03 01:25:00|7309.9|7307.1|7316.6|7312.8|7318.6|7314.9|7306|7303.1|2258
1743643800000|2025-04-03 01:30:00|7317.6|7313.8|7312.6|7308.8|7320.6|7317.8|7309.7|7306.8|1061
1743644100000|2025-04-03 01:35:00|7311.6|7308.7|7318.6|7315.8|7328.9|7325.7|7310.5|7306.8|1807
1743644400000|2025-04-03 01:40:00|7319.6|7315.9|7315.7|7311.9|7325.5|7322.7|7312.7|7309.9|990
1743644700000|2025-04-03 01:45:00|7315.8|7312.9|7317.7|7313.9|7319.7|7316.9|7311.8|7308.9|218
1743645000000|2025-04-03 01:50:00|7316.7|7313|7309.6|7306.8|7317.6|7314.8|7307.5|7303.8|521
1743645300000|2025-04-03 01:55:00|7310.6|7306.9|7301.6|7298.8|7310.6|7306.9|7299.8|7297|963
1743645600000|2025-04-03 02:00:00|7302.6|7299.3|7300.6|7297.8|7307.8|7304.9|7298.6|7295.8|316
1743645900000|2025-04-03 02:05:00|7299.7|7296.8|7294.6|7291.8|7302.6|7299|7292.6|7288.9|471
1743646200000|2025-04-03 02:10:00|7294.7|7291.9|7303.5|7300.7|7303.6|7300.8|7294.6|7291.8|668
1743646500000|2025-04-03 02:15:00|7303.6|7300.8|7309.5|7306.7|7312.5|7309.7|7298.7|7295.8|1245
1743646800000|2025-04-03 02:20:00|7308.5|7305.7|7307.7|7304.9|7316.5|7313.7|7307.7|7304.8|657
1743647100000|2025-04-03 02:25:00|7307.6|7304.8|7310.6|7306.8|7311.5|7308.7|7305.5|7302.6|185
1743647400000|2025-04-03 02:30:00|7311.5|7307.7|7311.5|7308.7|7315.5|7311.8|7309.5|7305.8|302
1743647700000|2025-04-03 02:35:00|7311.4|7308.6|7316.4|7312.6|7316.5|7313.1|7307.5|7304.6|419
1743648000000|2025-04-03 02:40:00|7315.5|7312.7|7319.4|7315.6|7319.5|7316.6|7313.4|7310.5|334
1743648300000|2025-04-03 02:45:00|7319.5|7315.7|7318.5|7314.7|7325.5|7322.7|7316.4|7313.6|354
1743648600000|2025-04-03 02:50:00|7317.5|7313.7|7314.4|7310.6|7318.5|7314.7|7312.4|7308.7|661
1743648900000|2025-04-03 02:55:00|7313.5|7310.7|7319.4|7316.6|7319.4|7316.6|7313.5|7310.6|130
1743649200000|2025-04-03 03:00:00|7320.3|7317.5|7316.5|7313.7|7321.4|7318.1|7313.5|7310.6|113
1743649500000|2025-04-03 03:05:00|7316.4|7313.6|7314.4|7311.6|7320.4|7316.7|7313.6|7310.6|321
1743649800000|2025-04-03 03:10:00|7315.4|7312.6|7316.3|7313.5|7318.4|7315.6|7310.5|7307.6|326
1743650100000|2025-04-03 03:15:00|7317.3|7314.5|7318.3|7315.5|7323.3|7319.5|7316.3|7314.4|137
1743650400000|2025-04-03 03:20:00|7319.2|7315.4|7320.3|7317.5|7322.3|7319.5|7316.3|7313.5|426
1743650700000|2025-04-03 03:25:00|7321.2|7317.4|7321.2|7317.4|7326.2|7322.5|7319.3|7315.5|386
1743651000000|2025-04-03 03:30:00|7321.3|7318.4|7327.2|7323.4|7329.2|7326.4|7319.3|7316.4|326
1743651300000|2025-04-03 03:35:00|7326.2|7323.5|7322.2|7318.4|7327.2|7323.5|7321.3|7318.4|122
1743651600000|2025-04-03 03:40:00|7322.3|7318.5|7322.2|7319.4|7322.3|7319.4|7317.2|7314.4|216
1743651900000|2025-04-03 03:45:00|7323.2|7320.4|7322.4|7319.6|7325.4|7322.5|7318.2|7314.5|362
1743652200000|2025-04-03 03:50:00|7323.4|7320.5|7326.3|7322.5|7326.3|7323.5|7320.4|7317.6|713
1743652500000|2025-04-03 03:55:00|7325.3|7323.5|7323.3|7319.5|7326.3|7323.5|7322.3|7318.6|74
1743652800000|2025-04-03 04:00:00|7322.4|7319.6|7318.3|7315.5|7322.4|7319.6|7315.4|7312.5|497
1743653100000|2025-04-03 04:05:00|7318.4|7314.6|7314.4|7311.6|7319.3|7316.5|7314.4|7311.6|302
1743653400000|2025-04-03 04:10:00|7314.5|7311.7|7318.4|7314.6|7320.4|7316.7|7314.5|7311.7|288
1743653700000|2025-04-03 04:15:00|7317.4|7315.6|7317.4|7314.6|7319.4|7315.6|7315.4|7311.6|231
1743654000000|2025-04-03 04:20:00|7317.5|7314.7|7317.4|7313.6|7321.5|7318.6|7316.4|7313.6|257
1743654300000|2025-04-03 04:25:00|7316.4|7311.8|7313.3|7310.5|7316.4|7312.1|7312.4|7309.6|94
1743654600000|2025-04-03 04:30:00|7313.4|7310.6|7311.3|7308.5|7315.3|7311.6|7311.3|7308.5|219
1743654900000|2025-04-03 04:35:00|7312.3|7309.5|7319.3|7315.5|7319.3|7316.5|7311.3|7308.5|176
1743655200000|2025-04-03 04:40:00|7318.3|7315.4|7318.2|7314.4|7321.3|7317.5|7314.3|7311.4|297
1743655500000|2025-04-03 04:45:00|7318.3|7315.4|7315.2|7312.4|7318.3|7315.5|7314.2|7311.4|164
1743655800000|2025-04-03 04:50:00|7316.2|7313.4|7322.2|7319.4|7324.1|7320.4|7313.3|7310.4|99
1743656100000|2025-04-03 04:55:00|7323.2|7320.4|7321.1|7318.3|7323.2|7320.4|7319.3|7316.4|171
1743656400000|2025-04-03 05:00:00|7320.2|7317.4|7314.3|7311.5|7321.2|7318.3|7310.3|7307.5|402
1743656700000|2025-04-03 05:05:00|7314.2|7311.4|7309.3|7305.5|7315.2|7311.5|7308.2|7305.4|117
1743657000000|2025-04-03 05:10:00|7309.2|7306.4|7307.3|7304.5|7309.3|7306.4|7305.3|7302.5|186
1743657300000|2025-04-03 05:15:00|7308.3|7303.5|7303.3|7300.5|7308.3|7303.5|7302.4|7299.5|155
1743657600000|2025-04-03 05:20:00|7302.3|7299.5|7297.2|7294.4|7303.3|7300.5|7297.2|7294.4|367
1743657900000|2025-04-03 05:25:00|7297.3|7294.5|7302.2|7299.4|7304.3|7301.4|7297.3|7294.5|245
1743658200000|2025-04-03 05:30:00|7303.2|7300.4|7302.2|7298.4|7304.2|7300.9|7297.4|7294.5|202
1743658500000|2025-04-03 05:35:00|7302.3|7298.5|7302.3|7299.5|7303.3|7300.4|7299.2|7296.4|135
1743658800000|2025-04-03 05:40:00|7302.2|7299.4|7304.2|7300.4|7306.3|7303.4|7301.3|7298.5|144
1743659100000|2025-04-03 05:45:00|7303.3|7300.5|7301.3|7298.5|7307.3|7304.5|7301.2|7298.4|390
1743659400000|2025-04-03 05:50:00|7302.2|7299.4|7305.3|7302.5|7311.3|7308.4|7299.3|7296.5|524
1743659700000|2025-04-03 05:55:00|7307.3|7303.5|7293.3|7290.5|7307.3|7303.5|7293.3|7290.5|593
1743660000000|2025-04-03 06:00:00|7293.5|7290.7|7291.4|7288.6|7296.5|7293.5|7289.5|7286.6|774
1743660300000|2025-04-03 06:05:00|7291.5|7288.7|7303.3|7300.5|7304.4|7301.6|7291.5|7288.6|833
1743660600000|2025-04-03 06:10:00|7303.4|7300.6|7295.4|7291.6|7304.4|7301.6|7291.4|7288.6|896
1743660900000|2025-04-03 06:15:00|7294.4|7291.5|7293.4|7290.6|7296.3|7292.6|7287.4|7283.6|810
1743661200000|2025-04-03 06:20:00|7293.5|7290.7|7293.5|7290.7|7295.4|7292.6|7290.4|7287.6|891
1743661500000|2025-04-03 06:25:00|7292.6|7289.8|7298.4|7295.6|7299.4|7296.1|7290.5|7287.6|856
1743661800000|2025-04-03 06:30:00|7298.5|7294.6|7285.5|7282.7|7298.5|7295.6|7283.5|7280.6|1131
1743662100000|2025-04-03 06:35:00|7285.4|7282.6|7288.5|7285.7|7290|7286.7|7282.5|7279.7|1742
1743662400000|2025-04-03 06:40:00|7289.5|7286.7|7281.4|7278.6|7289.5|7286.7|7281.4|7278.5|1854
1743662700000|2025-04-03 06:45:00|7282.3|7278.5|7282.4|7279.6|7284.4|7281.6|7278.2|7274.5|1608
1743663000000|2025-04-03 06:50:00|7281.5|7278.7|7283.4|7280.6|7287.3|7284|7280.4|7277.6|1129
1743663300000|2025-04-03 06:55:00|7284.3|7281.5|7268.3|7264.5|7285.3|7282.5|7268.3|7264.5|2298
1743663600000|2025-04-03 07:00:00|7269.3|7265.5|7255.6|7252.8|7270.3|7267.5|7255.5|7252.7|4399
1743663900000|2025-04-03 07:05:00|7255.5|7252.7|7247.8|7245|7259.7|7256|7246.9|7244|7550
1743664200000|2025-04-03 07:10:00|7247.9|7245.1|7229.1|7226.3|7248|7245.1|7218|7215.2|11433
1743664500000|2025-04-03 07:15:00|7229|7226.2|7232|7229.2|7238|7235.2|7222.3|7219.4|5797
1743664800000|2025-04-03 07:20:00|7232.2|7229.4|7241.7|7238.9|7251|7248.1|7231.2|7228.3|4260
1743665100000|2025-04-03 07:25:00|7241.8|7239|7238.8|7235|7243.8|7240.9|7234.9|7232.1|1600
1743665400000|2025-04-03 07:30:00|7237.9|7235.1|7233.9|7231.1|7241.9|7239.1|7227.9|7225.1|2464
1743665700000|2025-04-03 07:35:00|7234.8|7232|7243.6|7240.8|7243.6|7240.8|7229.9|7227|1405
1743666000000|2025-04-03 07:40:00|7242.6|7239.8|7254.6|7251.8|7257.6|7254.8|7242.6|7238.8|2426
1743666300000|2025-04-03 07:45:00|7255.4|7252.6|7264.3|7261.5|7265.3|7261.6|7252.5|7249.3|2768
1743666600000|2025-04-03 07:50:00|7264.4|7261.6|7269.4|7266.6|7271.3|7267.6|7264.4|7261.6|1166
1743666900000|2025-04-03 07:55:00|7267.4|7264.6|7262.5|7259.7|7269.4|7266.6|7262.4|7259.6|1576
1743667200000|2025-04-03 08:00:00|7264.4|7261.6|7271.3|7267.5|7273.3|7270.5|7256.5|7253.7|2115
1743667500000|2025-04-03 08:05:00|7270.4|7267.6|7264.4|7260.6|7276.3|7273.4|7262.4|7259.6|1673
1743667800000|2025-04-03 08:10:00|7263.4|7261.6|7262.4|7259.6|7264.4|7261.6|7253.5|7250.6|1947
1743668100000|2025-04-03 08:15:00|7263.4|7260.6|7259.5|7256.7|7266.4|7263.6|7252.5|7249.6|2185
1743668400000|2025-04-03 08:20:00|7260.3|7257.5|7257.3|7254.5|7265.4|7262.5|7256.4|7253.6|1750
1743668700000|2025-04-03 08:25:00|7257.4|7254.6|7271.3|7268.5|7272.2|7268.9|7253.4|7250.6|5680
1743669000000|2025-04-03 08:30:00|7272.2|7268.4|7268.2|7265.4|7274.2|7271.4|7262.2|7259.4|4334
1743669300000|2025-04-03 08:35:00|7266.4|7263.6|7254.5|7251.7|7276.2|7273.3|7254.4|7250.7|2649
1743669600000|2025-04-03 08:40:00|7254.4|7251.6|7259.3|7256.5|7262.3|7259.5|7252.4|7249.6|1991
1743669900000|2025-04-03 08:45:00|7259.4|7256.6|7243.4|7240.6|7261.2|7258.4|7242.4|7239.6|2077
1743670200000|2025-04-03 08:50:00|7242.6|7239.8|7227.7|7224.9|7244.6|7241.8|7225.6|7222.8|5180
1743670500000|2025-04-03 08:55:00|7226.8|7224|7222.7|7219.9|7229.6|7225.9|7221.7|7218.8|1720
1743670800000|2025-04-03 09:00:00|7223.7|7220.9|7233.6|7230.8|7234.5|7231.7|7218.6|7214.9|3644
1743671100000|2025-04-03 09:05:00|7234.5|7230.7|7225.5|7222.7|7234.5|7230.8|7220.6|7217.8|2282
1743671400000|2025-04-03 09:10:00|7225.6|7221.8|7218.5|7215.7|7229.4|7226.6|7218.5|7215.7|1291
1743671700000|2025-04-03 09:15:00|7219.5|7216.7|7217.5|7214.7|7223.5|7220.7|7213.5|7210.7|1537
1743672000000|2025-04-03 09:20:00|7216.5|7213.7|7217.4|7214.6|7228.4|7225.5|7214.5|7211.7|2944
1743672300000|2025-04-03 09:25:00|7217.3|7214.5|7209.4|7206.6|7218.4|7215.6|7208.4|7205.6|3353
1743672600000|2025-04-03 09:30:00|7208.5|7205.7|7206.5|7203.7|7211.5|7208.7|7205.5|7202.7|1807
1743672900000|2025-04-03 09:35:00|7207.4|7204.6|7207.3|7204.5|7217.4|7213.6|7204.5|7201.7|3246
1743673200000|2025-04-03 09:40:00|7206.4|7203.6|7204.3|7201.5|7208.4|7205.5|7202.3|7198.6|1281
1743673500000|2025-04-03 09:45:00|7204.4|7200.6|7188.5|7185.7|7204.4|7201.5|7186.5|7183.7|3887
1743673800000|2025-04-03 09:50:00|7187.5|7184.7|7178.5|7174.7|7192.4|7189.6|7177.5|7173.7|2132
1743674100000|2025-04-03 09:55:00|7177.5|7175.7|7176.4|7173.6|7183.5|7180.7|7173.6|7170.8|5845
1743674400000|2025-04-03 10:00:00|7176.3|7173.5|7176.5|7172.7|7181.4|7178.6|7169.5|7166.7|2089
1743674700000|2025-04-03 10:05:00|7175.5|7173.7|7178.5|7175.7|7180.6|7177.8|7172.6|7169.8|2298
1743675000000|2025-04-03 10:10:00|7178.4|7175.6|7173.4|7170.6|7185.3|7182|7169.4|7166.6|3265
1743675300000|2025-04-03 10:15:00|7172.5|7169.7|7160.5|7157.7|7172.5|7169.7|7160.5|7157.7|2661
1743675600000|2025-04-03 10:20:00|7160.6|7157.8|7156.5|7153.7|7162.4|7159.6|7154.6|7151.7|5064
1743675900000|2025-04-03 10:25:00|7156.6|7153.8|7152.6|7149.8|7160.5|7157.6|7150.6|7147.7|1722
1743676200000|2025-04-03 10:30:00|7151.6|7148.8|7147.5|7143.7|7153.6|7150.8|7142.6|7139.8|2304
1743676500000|2025-04-03 10:35:00|7148.5|7144.7|7158.5|7155.7|7160.5|7157.7|7147.5|7144.7|2165
1743676800000|2025-04-03 10:40:00|7159.5|7156.6|7160.5|7157.7|7162.5|7159.7|7155.5|7152.7|2678
1743677100000|2025-04-03 10:45:00|7161.3|7158.5|7151.4|7148.6|7163.2|7160.4|7145.5|7142.7|2134
1743677400000|2025-04-03 10:50:00|7152.4|7149.6|7148.5|7145.7|7162.4|7159.5|7147.4|7143.7|2248
1743677700000|2025-04-03 10:55:00|7149.4|7146.6|7153.4|7150.6|7161.3|7157.6|7148.5|7145.6|1171
1743678000000|2025-04-03 11:00:00|7154.4|7151.6|7147.4|7144.6|7157.4|7154.6|7147.4|7144.6|1214
1743678300000|2025-04-03 11:05:00|7147.3|7144.5|7146.3|7143.5|7151.3|7148.5|7145.3|7142.5|1764
1743678600000|2025-04-03 11:10:00|7146.4|7143.6|7147.4|7144.6|7150.3|7147.5|7141.3|7138.5|1162
1743678900000|2025-04-03 11:15:00|7147.3|7144.5|7124.4|7121.6|7149.3|7146.5|7121.7|7118.7|10129
1743679200000|2025-04-03 11:20:00|7124.5|7121.7|7115.6|7111.8|7126.5|7122.8|7115.6|7111.8|8840
1743679500000|2025-04-03 11:25:00|7115.7|7111.9|7099.8|7096|7119.5|7116.7|7098.7|7095.9|9613
1743679800000|2025-04-03 11:30:00|7098.8|7095|7067.7|7064.9|7098.8|7095|7067.7|7064.9|10495
1743680100000|2025-04-03 11:35:00|7068.7|7065.9|7075.7|7072.9|7085.8|7082.9|7062.9|7060|5905
1743680400000|2025-04-03 11:40:00|7074.8|7072|7051.7|7048.9|7080.7|7077.9|7049.8|7047|4744
1743680700000|2025-04-03 11:45:00|7051.9|7049.1|7050.9|7048.1|7057.8|7055|7048.9|7046|3949
1743681000000|2025-04-03 11:50:00|7051|7047.1|7041.9|7039.1|7053.9|7051.1|7040.9|7037.6|4026
1743681300000|2025-04-03 11:55:00|7042.9|7040.1|7072.9|7069.1|7077.9|7075.1|7042.9|7040.1|5097
1743681600000|2025-04-03 12:00:00|7072.1|7068.3|7069.8|7066|7074.5|7070.9|7053.9|7051.1|4907
1743681900000|2025-04-03 12:05:00|7069.7|7066.9|7060.8|7058|7073.9|7071|7059.8|7057|4149
1743682200000|2025-04-03 12:10:00|7059.8|7057|7065.7|7062.9|7068.8|7066|7058.8|7056|2901
1743682500000|2025-04-03 12:15:00|7065.8|7063|7037.8|7035|7067.8|7064.9|7036.8|7034|4997
1743682800000|2025-04-03 12:20:00|7038.8|7036|7019.8|7017|7040.8|7038|7017.9|7015.1|3467
1743683100000|2025-04-03 12:25:00|7019.9|7016.1|7019.1|7015.3|7027|7024.2|7015|7012.2|4501
1743683400000|2025-04-03 12:30:00|7019|7016.2|7004.2|7001.4|7026|7020.3|7003.3|7000.4|3830
1743683700000|2025-04-03 12:35:00|7004.3|7001.5|7006.2|7002.4|7013.1|7010.3|6998.3|6995.5|5598
1743684000000|2025-04-03 12:40:00|7005.2|7001.4|6989.3|6986.5|7009.2|7006.4|6986.4|6983.6|4861
1743684300000|2025-04-03 12:45:00|6989.4|6986.6|6996.4|6993.6|6998|6995.2|6982.4|6979.6|5261
1743684600000|2025-04-03 12:50:00|6995.3|6992.5|7034|7030.2|7053.8|7051|6991.2|6988.4|8727
1743684900000|2025-04-03 12:55:00|7033|7031|7024.8|7022|7043.8|7041|7022.9|7020.1|3607
1743685200000|2025-04-03 13:00:00|7022.8|7020|6999.9|6997.1|7026.8|7023.1|6999.8|6997|7269
1743685500000|2025-04-03 13:05:00|7000.8|6997|6993.9|6991.1|7011.7|7008|6989.7|6986|6931
1743685800000|2025-04-03 13:10:00|6993.8|6991|6979|6975.2|6997.8|6995|6973|6970.2|4388
1743686100000|2025-04-03 13:15:00|6979.1|6976.2|6985.9|6983.1|6991.1|6988.2|6968.9|6966.1|4911
1743686400000|2025-04-03 13:20:00|6985|6982.2|6980.9|6978.1|6990.9|6988.1|6972|6969.2|6508
1743686700000|2025-04-03 13:25:00|6980.4|6977.1|6994.9|6992.1|7008.7|7005|6980.4|6977.1|7209
1743687000000|2025-04-03 13:30:00|6993.2|6990.4|7032.5|7029.7|7035.5|7032.7|6991.2|6988|9274
1743687300000|2025-04-03 13:35:00|7033.4|7030.6|7039.4|7036.6|7043.4|7039.7|7028.5|7025.7|6937
1743687600000|2025-04-03 13:40:00|7040.2|7037.4|7030.5|7026.7|7042.4|7039.6|7026.5|7022.9|4584
1743687900000|2025-04-03 13:45:00|7030.6|7026.8|6998.8|6996|7030.7|7027.7|6998.8|6996|4132
1743688200000|2025-04-03 13:50:00|6999|6996.2|6990.9|6988.1|7007.7|7004.9|6990.9|6988|4846
1743688500000|2025-04-03 13:55:00|6990.8|6988|6983.9|6981.1|6995.8|6992.1|6980.8|6978|2789
1743688800000|2025-04-03 14:00:00|6984.8|6981|6994.6|6991.8|6999.7|6996.9|6978.8|6976|4082
1743689100000|2025-04-03 14:05:00|6995.6|6992.8|7001.6|6998.8|7005.5|7001.8|6985.8|6982.9|3612
1743689400000|2025-04-03 14:10:00|7000.6|6997.8|6987.8|6984|7007.6|7003.8|6984.7|6981|2988
1743689700000|2025-04-03 14:15:00|6987.7|6984.9|6993.8|6990|7003.6|7000.8|6983.8|6981|3460
1743690000000|2025-04-03 14:20:00|6993.7|6989.9|7009.7|7006.9|7011.8|7008.9|6988.8|6985.9|3995
1743690300000|2025-04-03 14:25:00|7010.7|7007.9|6985.8|6983|7020.7|7017.9|6985.4|6982|7799
1743690600000|2025-04-03 14:30:00|6984.9|6982.1|6962.9|6960.1|6998.1|6994.9|6962.9|6959.6|6316
1743690900000|2025-04-03 14:35:00|6962.8|6960|6960.9|6958.1|6975|6972.1|6957.8|6955|3920
1743691200000|2025-04-03 14:40:00|6961.8|6959|6959|6955.2|6970.8|6967.2|6957|6954.2|5470
1743691500000|2025-04-03 14:45:00|6958.9|6956.1|6962|6959.2|6969.9|6967|6956.9|6954.1|2410
1743691800000|2025-04-03 14:50:00|6961.9|6959.1|6953.9|6951.1|6962.9|6960|6951|6948.1|3308
1743692100000|2025-04-03 14:55:00|6954.9|6952.1|6946.9|6944.1|6956.9|6953.1|6946.1|6943.1|2819
1743692400000|2025-04-03 15:00:00|6947|6944.2|6950.9|6948.1|6954.9|6952.1|6946|6943.1|3250
1743692700000|2025-04-03 15:05:00|6951.9|6949.1|6945|6942.2|6955.9|6953|6938.9|6936.1|5200
1743693000000|2025-04-03 15:10:00|6945.9|6942.1|6958.8|6956|6968.8|6966|6943.9|6941|4732
1743693300000|2025-04-03 15:15:00|6957.8|6955|6968.8|6966|6976.8|6973.9|6955.8|6953|3668
1743693600000|2025-04-03 15:20:00|6967.8|6965|6971.8|6968|6976.7|6973.9|6964.8|6962|3964
1743693900000|2025-04-03 15:25:00|6971.7|6967.9|6979.7|6976.9|6985.7|6982.9|6969.8|6966.9|7385
1743694200000|2025-04-03 15:30:00|6980.5|6977.7|6972.8|6970|6985.7|6982.9|6969.8|6966.9|5005
1743694500000|2025-04-03 15:35:00|6973.7|6970.9|6975.7|6972.9|6978.9|6976|6967.9|6965.1|2570
1743694800000|2025-04-03 15:40:00|6975.8|6973|6981.9|6979.1|6990.7|6987.8|6969.8|6966.1|2979
1743695100000|2025-04-03 15:45:00|6980.9|6978.1|6999.6|6996.8|6999.9|6997|6969.9|6966.1|3327
1743695400000|2025-04-03 15:50:00|6999.7|6995.9|6983.9|6981.1|6999.7|6996|6979.9|6977.1|2894
1743695700000|2025-04-03 15:55:00|6984.9|6982.1|6986.9|6984.1|6990.8|6988|6978.9|6976.1|2954
1743696000000|2025-04-03 16:00:00|6985.9|6983.1|6988.9|6986.1|6998.8|6995|6985.9|6983.1|3460
1743696300000|2025-04-03 16:05:00|6989.8|6987|6991.8|6988|6999.8|6997|6988.8|6986|2004
1743696600000|2025-04-03 16:10:00|6991.9|6988.1|6997.7|6994.9|7005.7|7002.9|6990.9|6988|2801
1743696900000|2025-04-03 16:15:00|6996.7|6993.9|6986.7|6983.9|6997.7|6994.8|6984.7|6981.9|3199
1743697200000|2025-04-03 16:20:00|6986.8|6984|6982.9|6980.1|6987.8|6984.9|6979.8|6976.1|1521
1743697500000|2025-04-03 16:25:00|6983.7|6980.9|6986.8|6984|6986.9|6984.1|6973.8|6970.9|1471
1743697800000|2025-04-03 16:30:00|6986.9|6984.1|6982.8|6980|6991.8|6988.1|6981.7|6978|1118
1743698100000|2025-04-03 16:35:00|6982.9|6979.1|6974.9|6972.1|6983.9|6981.1|6973.7|6970|686
1743698400000|2025-04-03 16:40:00|6974.8|6972|6978.8|6976|6986.9|6984.1|6974.8|6972|1221
1743698700000|2025-04-03 16:45:00|6977.9|6975|6979.7|6976.9|6982.8|6979.9|6974.8|6972|1311
1743699000000|2025-04-03 16:50:00|6979.8|6976|6983.5|6980.7|6986.6|6983.8|6973.7|6970.9|2172
1743699300000|2025-04-03 16:55:00|6983.4|6980.6|6994.3|6991.5|6999.3|6996.5|6981.4|6978.6|2599
1743699600000|2025-04-03 17:00:00|6995.3|6992.5|6983.4|6980.6|6996.3|6993.5|6981.5|6978.7|1713
1743699900000|2025-04-03 17:05:00|6983.5|6980.7|6970.6|6967.8|6985.3|6982|6970.6|6967.8|1222
1743700200000|2025-04-03 17:10:00|6971.6|6968.8|6976.6|6973.8|6976.6|6973.8|6967.5|6963.8|1242
1743700500000|2025-04-03 17:15:00|6977.5|6974.7|6983.6|6980.8|6983.7|6980.8|6972.6|6969.8|1083
1743700800000|2025-04-03 17:20:00|6984.5|6981.7|6997.5|6994.7|7000.5|6997.7|6983.7|6980.9|2153
1743701100000|2025-04-03 17:25:00|6997.6|6994.8|6996.8|6994|7001.7|6998.8|6994.7|6991.7|1197
1743701400000|2025-04-03 17:30:00|6997.7|6994.9|7004.6|7001.8|7007.6|7004.8|6997.6|6994.7|2159
1743701700000|2025-04-03 17:35:00|7003.8|7001|7022.4|7019.6|7025.5|7022.6|7003.6|7000.7|2558
1743702000000|2025-04-03 17:40:00|7021.4|7018.6|7026.4|7023.6|7027.4|7024.6|7018.4|7014.7|1275
1743702300000|2025-04-03 17:45:00|7025.4|7022.6|7020.3|7017.5|7027.4|7024.6|7015.3|7011.5|2081
1743702600000|2025-04-03 17:50:00|7020.4|7017.6|7019.4|7016.6|7020.5|7017.7|7013.4|7009.9|809
1743702900000|2025-04-03 17:55:00|7018.4|7015.6|7014.2|7011.4|7019.3|7016.5|7012.3|7009.5|1035
1743703200000|2025-04-03 18:00:00|7014.3|7011.5|7006.5|7003.7|7015.5|7012.6|7004.6|7001.7|1421
1743703500000|2025-04-03 18:05:00|7006.6|7002.8|6991.5|6988.7|7007.5|7004.6|6989.5|6986.6|2266
1743703800000|2025-04-03 18:10:00|6992.4|6989.6|6994.5|6990.7|6998.5|6995.6|6986.5|6982.8|2451
1743704100000|2025-04-03 18:15:00|6994.4|6991.6|6986.5|6983.7|6999.5|6996.7|6982.6|6979.8|2564
1743704400000|2025-04-03 18:20:00|6986.6|6983.8|6992.4|6988.6|6996.4|6993.6|6986.6|6983.7|3075
1743704700000|2025-04-03 18:25:00|6992.5|6989.6|7011.3|7007.5|7011.3|7008.5|6986.5|6983.6|8380
1743705000000|2025-04-03 18:30:00|7010.4|7007.6|7003.5|7000.7|7012.4|7009.6|7001.4|6998.5|1935
1743705300000|2025-04-03 18:35:00|7003.3|7000.5|7003.3|7000.5|7004.4|7001.5|6998.5|6995.5|582
1743705600000|2025-04-03 18:40:00|7003.4|7000.6|7000.2|6997.4|7003.4|7000.6|6997.3|6993.6|627
1743705900000|2025-04-03 18:45:00|6999.3|6996.4|7001.1|6998.3|7002.2|6999.4|6995.2|6990.5|1993
1743706200000|2025-04-03 18:50:00|7001|6998.2|6998.1|6994.3|7001.1|6998.3|6996.1|6993.2|360
1743706500000|2025-04-03 18:55:00|6998|6994.2|7000|6996.2|7001.1|6998.2|6993.1|6990.3|1641
1743706800000|2025-04-03 19:00:00|6999.1|6996.3|6994.9|6992.1|6999.1|6996.3|6994|6991.2|306
1743707100000|2025-04-03 19:05:00|6995|6992.2|6996|6992.2|6996.9|6993.2|6993.9|6991.1|257
1743707400000|2025-04-03 19:10:00|6996.5|6993.2|6992.9|6989.1|6997|6993.2|6990|6986.2|387
1743707700000|2025-04-03 19:15:00|6992|6990.1|6987.9|6984.1|6992|6990.1|6981.9|6978.2|625
1743708000000|2025-04-03 19:20:00|6986.9|6985.1|6984.9|6981.1|6987.9|6985.1|6982.9|6980.1|220
1743708300000|2025-04-03 19:25:00|6983.9|6982.1|6988.9|6986.1|6989.9|6987.1|6981.9|6979.1|271
1743708600000|2025-04-03 19:30:00|6989.9|6987|6987.8|6985|6989.9|6987|6986.8|6983|124
1743708900000|2025-04-03 19:35:00|6988.8|6986|6989.8|6987|6990.8|6987.1|6984.8|6981.1|175
1743709200000|2025-04-03 19:40:00|6988.9|6986|6986.9|6983.1|6990.8|6988|6984.9|6982|292
1743709500000|2025-04-03 19:45:00|6986.8|6984.1|6984.8|6981|6986.9|6984.1|6982.7|6979|325
1743709800000|2025-04-03 19:50:00|6984.7|6981.9|6989.8|6987|6989.8|6987|6982.8|6979.9|553
1743710100000|2025-04-03 19:55:00|6989.9|6986.1|6985|6982.2|6989.9|6987|6983.9|6981.1|1213
1743710400000|2025-04-03 20:00:00|6984.9|6982.1|6983|6980.2|6986.9|6984|6983|6980.2|138
1743710700000|2025-04-03 20:05:00|6984|6980.1|6981|6978.2|6984|6981.2|6980|6977.1|324
1743711000000|2025-04-03 20:10:00|6980.9|6978.1|6982.9|6979.1|6984.9|6981.2|6980.9|6978.1|377
1743711300000|2025-04-03 20:15:00|6981.9|6978.1|6979.9|6977.1|6983.9|6981.1|6978.9|6976.1|325
1743711600000|2025-04-03 20:20:00|6979.8|6977|6971.9|6969.1|6981.9|6978.1|6971.9|6968.1|342
1743711900000|2025-04-03 20:25:00|6971|6968.2|6975|6972.2|6975|6972.2|6971|6967.4|422
1743712200000|2025-04-03 20:30:00|6975.9|6972.1|6979.9|6976.1|6982|6979.2|6974|6971.1|197
1743712500000|2025-04-03 20:35:00|6979|6976.2|6977.8|6974|6980.9|6977.2|6973.8|6970.1|373
1743712800000|2025-04-03 20:40:00|6977.9|6974.1|6974.7|6970.9|6977.9|6975.1|6972|6968.2|211
1743713100000|2025-04-03 20:45:00|6974.8|6971|6973.9|6971.1|6975.9|6973|6971.4|6968.1|436
1743713400000|2025-04-03 20:50:00|6974.8|6972|6973.7|6970.9|6975.9|6973|6971.8|6968.9|239
1743713700000|2025-04-03 20:55:00|6973.8|6971|6974.8|6972|6975.8|6972.9|6971.7|6968.8|361
1743714000000|2025-04-03 21:00:00|6975.6|6971.8|6972.9|6970.1|6975.9|6971.9|6972.9|6968.1|39
1743714300000|2025-04-03 21:05:00|6972.8|6970|6974.3|6970.5|6974.3|6970.5|6972.8|6970|5
1743714600000|2025-04-03 21:10:00|6972.1|6969.3|6969.8|6967|6972.1|6969.3|6969.8|6967|5
1743714900000|2025-04-03 21:15:00|6969.7|6966.9|6970.8|6968|6970.8|6968|6969.7|6966.9|16
1743715200000|2025-04-03 21:20:00|6972.6|6968.8|6979.8|6976|6979.9|6976.1|6972.6|6968.8|10
1743715500000|2025-04-03 21:25:00|6979.9|6977.1|6979.6|6976.8|6981.7|6978.9|6977.4|6973.6|28
1743715800000|2025-04-03 21:30:00|6979.7|6975.9|6982.6|6979.8|6982.6|6979.8|6979.6|6975.8|30
1743716100000|2025-04-03 21:35:00|6982.7|6979.9|6981.8|6978|6985.1|6979.9|6981.8|6976.9|13
1743716400000|2025-04-03 21:40:00|6982.2|6978.4|6981.2|6977.4|6982.2|6978.4|6981.2|6977.4|13
1743716700000|2025-04-03 21:45:00|6979.8|6976|6978.9|6975.1|6980.2|6976.4|6978.8|6975.1|6
1743717000000|2025-04-03 21:50:00|6979.3|6975.5|6976.2|6972.4|6979.3|6975.5|6976.2|6972.4|5
1743717300000|2025-04-03 21:55:00|6975.7|6971.9|6976.7|6968.9|6977.2|6971.9|6972.7|6968.9|17
1743724800000|2025-04-04 00:00:00|6988|6980.2|6996.5|6992.7|7000.5|6996.7|6984.6|6980.2|464
1743725100000|2025-04-04 00:05:00|6995.6|6991.8|6990.5|6986.7|6995.6|6992.7|6987.5|6983.8|210
1743725400000|2025-04-04 00:10:00|6990.4|6987.7|6988.4|6985.6|6991.4|6988.6|6987.4|6984.6|93
1743725700000|2025-04-04 00:15:00|6989.4|6984.6|6990.3|6987.5|6991.4|6988.5|6984.4|6980.6|941
1743726000000|2025-04-04 00:20:00|6990.4|6987.6|6990.3|6987.5|6993.3|6990.5|6988.3|6985.5|87
1743726300000|2025-04-04 00:25:00|6989.3|6986.5|6990.4|6986.6|6991.3|6988.5|6989.3|6985.5|31
1743726600000|2025-04-04 00:30:00|6990.3|6986.5|6985.3|6982.5|6991.3|6988.4|6984.3|6981.5|109
1743726900000|2025-04-04 00:35:00|6985.2|6982.4|6983.3|6980.5|6985.2|6982.4|6980.3|6977.5|86
1743727200000|2025-04-04 00:40:00|6983.2|6980.4|6982.3|6979.5|6985.2|6981.5|6981.3|6978|46
1743727500000|2025-04-04 00:45:00|6982.2|6979.4|6982.2|6978.4|6985.2|6981.5|6979.3|6976.5|57
1743727800000|2025-04-04 00:50:00|6982.3|6978.5|6978.2|6975.4|6982.3|6979.5|6977.2|6973.5|75
1743728100000|2025-04-04 00:55:00|6978.3|6975.5|6976.3|6972.5|6979.3|6976.4|6973.3|6970.4|84
1743728400000|2025-04-04 01:00:00|6976.2|6973.4|6967.3|6963.5|6981.3|6978.4|6959.3|6956.4|519
1743728700000|2025-04-04 01:05:00|6967.2|6964.4|6960.3|6957.5|6967.3|6964.5|6959.4|6956.5|404
1743729000000|2025-04-04 01:10:00|6960.2|6957.4|6964.3|6960.5|6968.3|6965.5|6959.3|6956.5|1081
1743729300000|2025-04-04 01:15:00|6967.3|6961.5|6977.2|6974.4|6978.2|6974.5|6967.3|6961.5|1000
1743729600000|2025-04-04 01:20:00|6978.2|6975.4|6969.2|6966.4|6980.2|6976.5|6969.2|6966.4|132
1743729900000|2025-04-04 01:25:00|6970.2|6965.4|6965.2|6961.4|6970.2|6967.3|6963.2|6960.4|272
1743730200000|2025-04-04 01:30:00|6965.1|6962.3|6961.1|6957.3|6966.2|6963.3|6957.1|6953.4|235
1743730500000|2025-04-04 01:35:00|6961.2|6957.4|6971.1|6968.3|6976.2|6970.5|6960.2|6957.3|668
1743730800000|2025-04-04 01:40:00|6971.2|6968.4|6966.2|6963.4|6972.3|6969.3|6963.1|6959.3|45
1743731100000|2025-04-04 01:45:00|6966.1|6963.3|6971.1|6967.3|6972.2|6969.3|6965.1|6961.4|29
1743731400000|2025-04-04 01:50:00|6971|6968.3|6973.1|6969.3|6973.3|6970.5|6967.2|6964.3|75
1743731700000|2025-04-04 01:55:00|6973.2|6969.4|6969.2|6965.4|6973.2|6970.3|6968.1|6964.4|64
1743732000000|2025-04-04 02:00:00|6969.1|6966.4|6960.3|6957.5|6970.2|6966.5|6959.1|6955.4|349
1743732300000|2025-04-04 02:05:00|6961.2|6957.4|6972.1|6969.3|6972.2|6969.3|6960.2|6957.4|193
1743732600000|2025-04-04 02:10:00|6972.2|6969.4|6976.2|6972.4|6978.1|6974.4|6972.2|6969.4|125
1743732900000|2025-04-04 02:15:00|6976.1|6973.3|6972.3|6968.5|6977.1|6973.3|6971.1|6968.3|120
1743733200000|2025-04-04 02:20:00|6972.4|6969.5|6963.3|6959.5|6973.3|6969.6|6963.2|6959.4|155
1743733500000|2025-04-04 02:25:00|6962.3|6959.4|6963.4|6959.6|6965.5|6962.6|6960.4|6957.5|173
1743733800000|2025-04-04 02:30:00|6963.3|6960.5|6968.3|6965.5|6969.4|6966.6|6962.4|6959.6|185
1743734100000|2025-04-04 02:35:00|6967.3|6964.5|6968.4|6964.6|6972.3|6969.5|6966.3|6963.5|87
1743734400000|2025-04-04 02:40:00|6967.4|6963.6|6966.4|6962.6|6968.2|6964.5|6965.3|6961.6|44
1743734700000|2025-04-04 02:45:00|6965.4|6963.6|6964.3|6961.5|6966.4|6963.6|6963.2|6959.5|148
1743735000000|2025-04-04 02:50:00|6964.2|6961.4|6962.3|6959.5|6965.3|6961.5|6957.3|6954.5|254
1743735300000|2025-04-04 02:55:00|6962.2|6959.4|6960.2|6957.4|6964.2|6960.5|6958.3|6955.5|32
1743735600000|2025-04-04 03:00:00|6960.3|6957.5|6957.3|6953.5|6963.2|6959.4|6952.7|6949.9|554
1743735900000|2025-04-04 03:05:00|6957.2|6954.4|6955.4|6952.6|6960.3|6957.4|6953.1|6949.4|260
1743736200000|2025-04-04 03:10:00|6955.3|6952.5|6950.2|6946.4|6956.2|6952.5|6945.3|6942.3|517
1743736500000|2025-04-04 03:15:00|6949.2|6946.5|6954.3|6950.5|6954.3|6951.5|6949.2|6946.5|25
1743736800000|2025-04-04 03:20:00|6954.2|6951.4|6953.2|6950.4|6956.3|6953.3|6950.3|6946.5|51
1743737100000|2025-04-04 03:25:00|6953.3|6950.5|6953.3|6949.5|6954.2|6950.5|6950.2|6946.5|66
1743737400000|2025-04-04 03:30:00|6953.2|6950.4|6951.1|6947.3|6957.2|6954.3|6950.2|6947.3|198
1743737700000|2025-04-04 03:35:00|6951.2|6947.4|6944.2|6941.4|6952|6948.5|6943.2|6939.5|130
1743738000000|2025-04-04 03:40:00|6944.3|6940.5|6941.3|6938.5|6945.3|6942.4|6940.2|6937.4|178
1743738300000|2025-04-04 03:45:00|6941.2|6938.4|6938.2|6935.4|6945.3|6941.5|6937.2|6934.3|351
1743738600000|2025-04-04 03:50:00|6939|6936.2|6951.2|6948.4|6952.2|6949.4|6937.1|6934.3|275
1743738900000|2025-04-04 03:55:00|6952.2|6949.3|6946.1|6943.3|6954.2|6951.4|6945.1|6942.3|161
1743739200000|2025-04-04 04:00:00|6945.3|6942.5|6944.1|6940.3|6950.1|6947.3|6943.2|6940.3|145
1743739500000|2025-04-04 04:05:00|6944.2|6940.4|6942.2|6939.4|6944.2|6940.4|6938.1|6935.3|252
1743739800000|2025-04-04 04:10:00|6943.1|6939.3|6942.2|6938.4|6947.2|6943.5|6941.1|6938.3|405
1743740100000|2025-04-04 04:15:00|6942.1|6939.3|6940.1|6937.3|6943.1|6939.4|6937|6934.1|165
1743740400000|2025-04-04 04:20:00|6940.2|6937.4|6936.1|6933.3|6941.1|6937.4|6934.2|6931.3|228
1743740700000|2025-04-04 04:25:00|6936.2|6933.4|6941.1|6937.3|6941.1|6938.3|6936.1|6932.3|76
1743741000000|2025-04-04 04:30:00|6940.2|6937.4|6939.2|6935.4|6941.1|6937.4|6936|6933.2|31
1743741300000|2025-04-04 04:35:00|6939.1|6935.3|6936.1|6933.3|6939.1|6936.3|6934.1|6931.3|120
1743741600000|2025-04-04 04:40:00|6936.2|6932.4|6932.2|6928.4|6937.1|6933.3|6929.3|6926|191
1743741900000|2025-04-04 04:45:00|6931.2|6929.4|6932.3|6929.5|6935.2|6932.4|6931.2|6928.4|111
1743742200000|2025-04-04 04:50:00|6932.2|6929.4|6927.2|6924.4|6932.2|6929.4|6927.1|6924.3|210
1743742500000|2025-04-04 04:55:00|6928.1|6925.3|6922.2|6919.4|6928.1|6925.3|6917.3|6914.3|608
1743742800000|2025-04-04 05:00:00|6922.3|6919.5|6923.2|6919.4|6929.1|6925.4|6920.3|6917.4|629
1743743100000|2025-04-04 05:05:00|6924.2|6920.4|6929.1|6925.3|6929.1|6926.3|6924.1|6920.4|172
1743743400000|2025-04-04 05:10:00|6929.2|6925.4|6927.2|6923.4|6929.2|6926.4|6926.2|6923.4|19
1743743700000|2025-04-04 05:15:00|6926.2|6923.3|6934.3|6930.5|6936.2|6933.3|6925.3|6922.4|51
1743744000000|2025-04-04 05:20:00|6934.2|6931.5|6931.1|6927.3|6936.3|6933.5|6931.1|6927.3|197
1743744300000|2025-04-04 05:25:00|6931.2|6928.3|6926.1|6923.3|6932.2|6929.4|6922.1|6919.3|526
1743744600000|2025-04-04 05:30:00|6926.2|6922.4|6931.2|6928.4|6932.2|6929.3|6923.1|6920.3|293
1743744900000|2025-04-04 05:35:00|6932.2|6927.5|6939.2|6935.4|6945.2|6942.3|6929.1|6926.2|617
1743745200000|2025-04-04 05:40:00|6938.2|6936.3|6941.1|6937.3|6942.1|6938.3|6936.2|6933.3|130
1743745500000|2025-04-04 05:45:00|6942.1|6938.3|6946.1|6942.3|6947.1|6944.3|6940.1|6937.3|213
1743745800000|2025-04-04 05:50:00|6946|6942.2|6943.1|6939.3|6950.2|6947.4|6942.2|6939.3|241
1743746100000|2025-04-04 05:55:00|6943|6940.2|6941.1|6938.3|6944.2|6941.4|6940.1|6937.2|172
1743746400000|2025-04-04 06:00:00|6941.2|6938.4|6950|6947.2|6952|6949.2|6940|6937.2|296
1743746700000|2025-04-04 06:05:00|6950.1|6947.3|6948|6945.2|6952|6949.2|6944.1|6941.2|521
1743747000000|2025-04-04 06:10:00|6948.1|6944.3|6945.1|6942.3|6950|6947.2|6940|6936.3|196
1743747300000|2025-04-04 06:15:00|6945|6942.2|6945|6942.2|6946.1|6943.2|6943|6940.2|195
1743747600000|2025-04-04 06:20:00|6945.1|6942.3|6941.1|6938.3|6945.1|6942.3|6937.2|6934.3|689
1743747900000|2025-04-04 06:25:00|6940.2|6937.3|6930.1|6927.3|6941.1|6937.4|6930|6926.4|713
1743748200000|2025-04-04 06:30:00|6930.2|6927.4|6920.2|6917.4|6931.1|6927.4|6918.1|6914.5|1231
1743748500000|2025-04-04 06:35:00|6921.1|6917.3|6922.2|6919.4|6928.2|6925.4|6919.3|6916.5|544
1743748800000|2025-04-04 06:40:00|6922.3|6919.5|6910.5|6907.7|6923.1|6920.3|6910.5|6907.6|1076
1743749100000|2025-04-04 06:45:00|6911.4|6907.6|6913.4|6910.6|6914.4|6911.5|6910.5|6907.6|1038
1743749400000|2025-04-04 06:50:00|6912.5|6909.7|6910.3|6907.5|6914.4|6911.5|6910.3|6907.5|491
1743749700000|2025-04-04 06:55:00|6911.3|6908.5|6897.5|6894.7|6912.3|6909.5|6897.5|6894.5|2079
1743750000000|2025-04-04 07:00:00|6897.4|6894.6|6885.5|6882.7|6900.4|6897.5|6884.3|6881.5|3317
1743750300000|2025-04-04 07:05:00|6885.4|6882.6|6878.6|6875.8|6887.4|6884.5|6872.8|6869.9|4771
1743750600000|2025-04-04 07:10:00|6878.7|6875.9|6865.6|6862.8|6887.4|6884.6|6865.6|6861.9|5151
1743750900000|2025-04-04 07:15:00|6865.8|6863|6864.8|6862|6868.7|6865.9|6858.6|6855.8|2983
1743751200000|2025-04-04 07:20:00|6864.7|6861.9|6867.6|6864.8|6870.7|6867.8|6864.6|6861.8|1133
1743751500000|2025-04-04 07:25:00|6867.7|6864.9|6855.8|6853|6868.6|6865.8|6855.8|6852.9|2499
1743751800000|2025-04-04 07:30:00|6855.9|6853.1|6855.8|6853|6858.8|6856|6851.8|6849|2521
1743752100000|2025-04-04 07:35:00|6855.9|6853.1|6870.6|6867.8|6875.6|6872.8|6855.9|6853.1|4546
1743752400000|2025-04-04 07:40:00|6870.5|6867.7|6852.8|6850|6870.6|6867.7|6851.7|6848.9|3623
1743752700000|2025-04-04 07:45:00|6852.9|6850.1|6850|6847.2|6853.8|6850.9|6845.9|6843.1|4846
1743753000000|2025-04-04 07:50:00|6849.9|6847.1|6844|6841.2|6861.8|6859|6842|6839.1|2580
1743753300000|2025-04-04 07:55:00|6844.1|6841.3|6842.1|6839.3|6844.1|6841.3|6840.9|6838.1|2000
1743753600000|2025-04-04 08:00:00|6842.2|6839.4|6840.1|6837.3|6848|6845.2|6830.1|6826.4|3526
1743753900000|2025-04-04 08:05:00|6840.2|6837.4|6833.2|6830.4|6847.1|6844.3|6833.2|6830.4|1939
1743754200000|2025-04-04 08:10:00|6833.1|6830.3|6825.1|6822.3|6835.2|6832.3|6823.1|6820.3|1858
1743754500000|2025-04-04 08:15:00|6826.1|6823.3|6823.1|6819.3|6829.8|6827|6819.1|6816.3|3673
1743754800000|2025-04-04 08:20:00|6823|6820.2|6818.1|6815.3|6837|6834.1|6818.1|6815.3|2977
1743755100000|2025-04-04 08:25:00|6817.2|6814.4|6812.3|6809.5|6818.3|6815.4|6809.4|6806.5|9686
1743755400000|2025-04-04 08:30:00|6813.2|6809.4|6777.6|6774.8|6813.3|6810.3|6774.6|6771.8|9238
1743755700000|2025-04-04 08:35:00|6776.6|6773.8|6787.6|6784.8|6793.5|6790.6|6773.6|6770.8|6017
1743756000000|2025-04-04 08:40:00|6788.5|6785.7|6768.5|6764.7|6793.5|6790.6|6754.6|6751.8|8031
1743756300000|2025-04-04 08:45:00|6767.6|6764.8|6776.4|6773.6|6778.5|6775.6|6762|6758.7|2408
1743756600000|2025-04-04 08:50:00|6775.5|6772.7|6761.5|6757.7|6776.5|6773.7|6755.5|6752.7|4062
1743756900000|2025-04-04 08:55:00|6760.6|6757.8|6749.6|6745.8|6764.4|6761.6|6747.6|6743.9|2791
1743757200000|2025-04-04 09:00:00|6749.5|6746.7|6743.5|6740.7|6753.4|6750.5|6743.5|6740.7|3176
1743757500000|2025-04-04 09:05:00|6744.5|6741.7|6764.2|6761.4|6765.2|6762.4|6737.6|6734.8|4914
1743757800000|2025-04-04 09:10:00|6764.3|6761.5|6752.4|6748.6|6768.2|6765.4|6749.4|6745.7|3078
1743758100000|2025-04-04 09:15:00|6751.5|6748.7|6770.3|6767.5|6779.2|6775.5|6748.3|6744.6|2658
1743758400000|2025-04-04 09:20:00|6770.2|6767.4|6779.9|6776.1|6783|6779.4|6762.3|6759.5|3660
1743758700000|2025-04-04 09:25:00|6779|6776.2|6773.1|6770.3|6791.9|6788.1|6770.9|6768.1|4017
1743759000000|2025-04-04 09:30:00|6774|6770.2|6784.9|6782.1|6788.9|6786.1|6768.9|6766.1|2087
1743759300000|2025-04-04 09:35:00|6786.7|6782.9|6782.9|6780.1|6790.8|6787.1|6776.1|6773.2|1565
1743759600000|2025-04-04 09:40:00|6782.4|6779.1|6760.1|6757.3|6783.9|6781.1|6759.1|6756.3|1841
1743759900000|2025-04-04 09:45:00|6760|6757.2|6765.1|6761.3|6776.9|6774.1|6757|6754.2|2151
1743760200000|2025-04-04 09:50:00|6764.1|6761.2|6766.1|6763.3|6774.9|6772.1|6754.1|6751.3|3889
1743760500000|2025-04-04 09:55:00|6766|6763.2|6770.1|6767.3|6770.1|6767.3|6749.1|6746.3|2224
1743760800000|2025-04-04 10:00:00|6770.9|6768.1|6805.8|6803|6807.8|6804.9|6765.1|6762.2|3805
1743761100000|2025-04-04 10:05:00|6806.8|6804|6742.1|6739.3|6806.8|6804|6740.1|6737.3|9232
1743761400000|2025-04-04 10:10:00|6741.2|6738.4|6709.3|6705.5|6742.2|6739.3|6697.5|6694.7|13392
1743761700000|2025-04-04 10:15:00|6709.4|6706.6|6696.7|6693.9|6713.3|6709.5|6692.4|6688.7|6262
1743762000000|2025-04-04 10:20:00|6696.6|6693.8|6649.9|6647.1|6699.7|6695.9|6643.1|6640.3|19336
1743762300000|2025-04-04 10:25:00|6650|6647.2|6645.3|6641.5|6696.9|6694.1|6642.9|6639.6|11852
1743762600000|2025-04-04 10:30:00|6644.3|6641.4|6618.5|6614.7|6660.2|6656.4|6613.4|6610.5|9644
1743762900000|2025-04-04 10:35:00|6619.3|6615.5|6564.7|6560.9|6621.5|6617.7|6559.8|6556|15583
1743763200000|2025-04-04 10:40:00|6563.8|6560|6570.7|6567.9|6588.1|6585.3|6528|6525.2|15229
1743763500000|2025-04-04 10:45:00|6570.8|6568|6596.3|6593.5|6605.5|6602.7|6552.7|6549.9|5226
1743763800000|2025-04-04 10:50:00|6596.4|6592.6|6557.7|6554.9|6609.2|6606.3|6549.7|6546.8|5440
1743764100000|2025-04-04 10:55:00|6558.6|6554.8|6577.7|6573.9|6590.6|6587.7|6558.1|6554.8|2903
1743764400000|2025-04-04 11:00:00|6578.7|6574.9|6544|6541.2|6589.6|6586.6|6543|6539.5|4233
1743764700000|2025-04-04 11:05:00|6545.7|6541.9|6530.3|6527.5|6551.9|6548.2|6495.2|6492.4|10832
1743765000000|2025-04-04 11:10:00|6530.2|6527.4|6547.2|6543.4|6557|6553.2|6528.1|6524.4|6097
1743765300000|2025-04-04 11:15:00|6547.4|6544.4|6531.3|6527.5|6549.2|6545.5|6515.4|6511.7|4504
1743765600000|2025-04-04 11:20:00|6530.4|6528.5|6496.7|6493.9|6541.3|6538.5|6495.2|6491.9|7703
1743765900000|2025-04-04 11:25:00|6496.6|6493.8|6442|6439.2|6501.5|6497.8|6440|6436.2|16322
1743766200000|2025-04-04 11:30:00|6442.2|6439.4|6453.9|6450.1|6462.2|6459.4|6410.4|6407.1|13745
1743766500000|2025-04-04 11:35:00|6453.8|6451|6501.8|6499|6505.1|6502.2|6452.8|6449.1|11843
1743766800000|2025-04-04 11:40:00|6501.9|6498.1|6462.1|6458.3|6503|6500.1|6458|6454.3|5460
1743767100000|2025-04-04 11:45:00|6462.9|6459.1|6442.1|6438.3|6471.1|6467.4|6425.4|6420.6|7099
1743767400000|2025-04-04 11:50:00|6441.2|6438.4|6473.7|6469.9|6481.8|6479|6428.3|6425.1|6876
1743767700000|2025-04-04 11:55:00|6473.8|6470.9|6502.4|6498.6|6511.5|6507.8|6468.3|6464.5|7006
1743768000000|2025-04-04 12:00:00|6502.3|6499.5|6473.3|6470.5|6504.6|6500.5|6473.3|6469.6|4032
1743768300000|2025-04-04 12:05:00|6473.4|6469.6|6530.1|6526.3|6534.9|6531.1|6462.6|6459.8|5934
1743768600000|2025-04-04 12:10:00|6530|6526.2|6522.1|6518.3|6537.9|6534.1|6517.1|6514.3|3550
1743768900000|2025-04-04 12:15:00|6522.2|6518.4|6543.7|6540.9|6559.8|6556|6519.3|6516|5000
1743769200000|2025-04-04 12:20:00|6544.6|6540.8|6527.7|6523.9|6545.7|6541.9|6525.7|6522.9|6461
1743769500000|2025-04-04 12:25:00|6528|6524.2|6556.1|6548.3|6561.9|6558.2|6527.9|6524.2|3822
1743769800000|2025-04-04 12:30:00|6553.6|6549.8|6588.6|6584.8|6590.5|6587.6|6544.1|6540.3|4783
1743770100000|2025-04-04 12:35:00|6588.5|6584.7|6538.9|6536.1|6588.5|6584.7|6535.9|6533|5293
1743770400000|2025-04-04 12:40:00|6538|6535.2|6532.1|6529.3|6541|6538.1|6519|6516.1|3978
1743770700000|2025-04-04 12:45:00|6533.1|6530.4|6546.3|6542.5|6546.3|6543.5|6523.3|6520.4|2933
1743771000000|2025-04-04 12:50:00|6545.2|6542.4|6546.2|6543.4|6555.3|6552.5|6531.3|6528.3|2542
1743771300000|2025-04-04 12:55:00|6546.3|6542.5|6518.4|6515.6|6548.2|6544.5|6517.2|6513.5|2879
1743771600000|2025-04-04 13:00:00|6520.1|6516.3|6562|6559.2|6571.9|6568.2|6512.4|6509.5|6243
1743771900000|2025-04-04 13:05:00|6562.9|6559.1|6542.3|6539.5|6572|6569.2|6541.9|6538.5|3851
1743772200000|2025-04-04 13:10:00|6542.4|6539.6|6523.5|6520.7|6545.4|6542.6|6521.5|6518.7|2684
1743772500000|2025-04-04 13:15:00|6523.6|6520.8|6528.4|6525.6|6536.4|6533.6|6523.5|6520.7|1778
1743772800000|2025-04-04 13:20:00|6527.5|6524.7|6517.6|6513.8|6540.5|6537.7|6513.6|6510.7|2617
1743773100000|2025-04-04 13:25:00|6517.5|6514.7|6511.4|6507.6|6518.7|6515.8|6504.5|6501.7|2402
1743773400000|2025-04-04 13:30:00|6512.2|6508.6|6527.4|6523.6|6532.4|6529.6|6501.5|6497.8|3672
1743773700000|2025-04-04 13:35:00|6527.3|6524.5|6525.2|6522.4|6534.4|6530.8|6506.5|6503.7|3970
1743774000000|2025-04-04 13:40:00|6526.2|6523.4|6484.4|6481.6|6529.3|6526.4|6477.5|6474.7|5669
1743774300000|2025-04-04 13:45:00|6484.5|6481.7|6475.4|6472.6|6493.4|6489.7|6472.5|6469.7|2928
1743774600000|2025-04-04 13:50:00|6475.5|6471.7|6466.5|6462.7|6485.5|6482.6|6461.6|6458.8|6061
1743774900000|2025-04-04 13:55:00|6466.6|6462.8|6497.5|6494.7|6511.3|6507.7|6462|6458.7|4130
1743775200000|2025-04-04 14:00:00|6497.6|6493.8|6478.3|6474.5|6497.6|6493.8|6472.5|6469.6|2503
1743775500000|2025-04-04 14:05:00|6478.4|6474.6|6480.3|6477.5|6492.3|6489.4|6466.4|6463.6|4309
1743775800000|2025-04-04 14:10:00|6480.4|6476.6|6498.2|6494.4|6505.2|6502.3|6473.5|6470.5|2738
1743776100000|2025-04-04 14:15:00|6497.3|6494.5|6475.3|6472.5|6507.2|6503.5|6475.3|6471.6|4871
1743776400000|2025-04-04 14:20:00|6476.2|6472.4|6461.2|6457.4|6478.4|6475.6|6459.2|6455.5|2674
1743776700000|2025-04-04 14:25:00|6461.3|6457.5|6440.5|6437.7|6463.3|6460.5|6438.6|6435.7|6017
1743777000000|2025-04-04 14:30:00|6441.5|6437.8|6449.1|6446.3|6454.2|6451.4|6440.4|6436.7|5563
1743777300000|2025-04-04 14:35:00|6449|6446.2|6445.9|6442.1|6454.1|6451.2|6441|6438.2|2765
1743777600000|2025-04-04 14:40:00|6445|6442.2|6434.9|6431.1|6450|6447.1|6433.9|6430.9|3470
1743777900000|2025-04-04 14:45:00|6434.8|6431|6412|6409.2|6437.9|6435|6407|6403.3|7093
1743778200000|2025-04-04 14:50:00|6411.9|6408.1|6448.1|6445.3|6470.4|6467.2|6394|6391.2|7773
1743778500000|2025-04-04 14:55:00|6447.2|6444.4|6468.6|6464.8|6478.7|6475.8|6445.1|6441.3|4915
1743778800000|2025-04-04 15:00:00|6467.7|6464.9|6566.2|6562.4|6579.3|6576|6466.1|6462.8|15739
1743779100000|2025-04-04 15:05:00|6566|6562.2|6557|6553.2|6571.4|6567.6|6525.2|6521.4|8359
1743779400000|2025-04-04 15:10:00|6556.1|6553.3|6620.7|6616.9|6660.8|6658|6552.9|6549.4|16826
1743779700000|2025-04-04 15:15:00|6620.3|6616.5|6567.6|6564.8|6624.1|6621.2|6565.6|6561.9|9815
1743780000000|2025-04-04 15:20:00|6567.7|6563.9|6561.4|6557.6|6572.6|6569.8|6551.7|6548.4|5151
1743780300000|2025-04-04 15:25:00|6560.5|6557.7|6542.4|6538.6|6570.6|6567.7|6534.7|6531.9|10894
1743780600000|2025-04-04 15:30:00|6542.5|6538.7|6542.5|6538.7|6567.4|6564.4|6535.5|6531.9|6438
1743780900000|2025-04-04 15:35:00|6542.6|6538.8|6534|6531.2|6566.7|6562.9|6531.9|6528.2|3682
1743781200000|2025-04-04 15:40:00|6533.9|6530.1|6529.9|6527.1|6544.9|6541.2|6521|6517.3|3280
1743781500000|2025-04-04 15:45:00|6529.1|6526.3|6543.2|6540.4|6549.1|6545.4|6519|6516.1|3658
1743781800000|2025-04-04 15:50:00|6543.3|6539.5|6516.5|6513.7|6550.3|6547.4|6514.5|6510.8|5013
1743782100000|2025-04-04 15:55:00|6516.6|6512.8|6516.2|6513.4|6523|6520.2|6506.6|6503.7|3903
1743782400000|2025-04-04 16:00:00|6516.3|6513.5|6520.3|6516.5|6526.3|6523.4|6506.7|6503.7|3425
1743782700000|2025-04-04 16:05:00|6520.2|6516.4|6528.9|6525.1|6540|6536.4|6519.2|6516.3|2462
1743783000000|2025-04-04 16:10:00|6529.3|6525.5|6535.3|6531.5|6563.1|6560.3|6527.3|6524.5|3729
1743783300000|2025-04-04 16:15:00|6534.4|6531.6|6528.1|6525.3|6538.3|6534.7|6518.4|6515.6|4025
1743783600000|2025-04-04 16:20:00|6530.1|6526.3|6523.3|6520.5|6536.1|6532.4|6517.5|6514.5|2027
1743783900000|2025-04-04 16:25:00|6523.4|6520.6|6518.4|6515.6|6527.3|6523.6|6515.4|6512.5|1950
1743784200000|2025-04-04 16:30:00|6518.3|6515.5|6505.3|6502.5|6525.4|6522.5|6499.3|6495.6|2486
1743784500000|2025-04-04 16:35:00|6505.2|6502.4|6541.1|6538.3|6544.6|6541.3|6504.2|6501.4|2864
1743784800000|2025-04-04 16:40:00|6543.1|6540.3|6528.1|6524.3|6548.1|6544.4|6527.2|6524.3|2593
1743785100000|2025-04-04 16:45:00|6528.2|6524.4|6526.1|6523.3|6531.1|6528.2|6522|6518.4|1294
1743785400000|2025-04-04 16:50:00|6525.1|6522.3|6539.2|6536.4|6543|6540.2|6525.1|6522.2|2201
1743785700000|2025-04-04 16:55:00|6540|6537.2|6543|6540.2|6550.4|6547.1|6535.1|6532.2|1729
1743786000000|2025-04-04 17:00:00|6542.9|6540.1|6544.9|6541.1|6552.8|6549.1|6540|6537.2|1439
1743786300000|2025-04-04 17:05:00|6544|6541.2|6539|6535.2|6547.8|6544.1|6535.2|6532.4|1697
1743786600000|2025-04-04 17:10:00|6539.1|6535.3|6527|6524.2|6541.1|6538.2|6526|6522.3|2641
1743786900000|2025-04-04 17:15:00|6526.2|6523.4|6519.1|6516.3|6528.1|6525.3|6510.2|6507.4|2899
1743787200000|2025-04-04 17:20:00|6519.2|6516.4|6522.3|6519.5|6528.3|6525.4|6516.4|6513.5|1570
1743787500000|2025-04-04 17:25:00|6523.2|6520.4|6523.7|6520.9|6535.4|6531.6|6519.7|6516.8|3552
1743787800000|2025-04-04 17:30:00|6524.6|6521.8|6525.5|6521.7|6527.5|6524.6|6506.6|6503.8|3413
1743788100000|2025-04-04 17:35:00|6524.5|6522.7|6534.4|6530.6|6544.4|6540.6|6523.4|6519.7|1847
1743788400000|2025-04-04 17:40:00|6533.5|6530.7|6542.4|6538.6|6547.4|6544.6|6532.4|6528.7|2777
1743788700000|2025-04-04 17:45:00|6541.5|6538.7|6553.5|6550.7|6554.5|6551.7|6535.5|6532.7|2959
1743789000000|2025-04-04 17:50:00|6552.7|6549.9|6555.7|6552.9|6557.6|6554.7|6540.7|6537.8|2551
1743789300000|2025-04-04 17:55:00|6555.6|6552.8|6561.6|6558.8|6564.6|6561.8|6548.7|6545.9|2258
1743789600000|2025-04-04 18:00:00|6562.5|6558.7|6567.5|6564.7|6571.5|6568.7|6558.5|6554.8|2088
1743789900000|2025-04-04 18:05:00|6568.4|6564.6|6552.4|6549.6|6569.5|6565.8|6547.3|6543.6|2380
1743790200000|2025-04-04 18:10:00|6553.3|6549.5|6547.2|6544.4|6553.4|6550.6|6540.3|6537.5|2534
1743790500000|2025-04-04 18:15:00|6547.1|6544.3|6557.8|6554|6557.8|6554.9|6542|6539.1|2366
1743790800000|2025-04-04 18:20:00|6557.7|6554.9|6556.7|6553.9|6559.7|6556.9|6549.1|6546.3|2196
1743791100000|2025-04-04 18:25:00|6555.9|6553.1|6552.5|6549.7|6562.7|6559.9|6540.6|6537.8|11622
1743791400000|2025-04-04 18:30:00|6551.7|6548.9|6552.6|6549.8|6557.5|6553.9|6546.5|6543.7|3069
1743791700000|2025-04-04 18:35:00|6552.7|6549.9|6560.6|6557.8|6563.6|6560.8|6551.5|6548.7|1836
1743792000000|2025-04-04 18:40:00|6560.5|6557.7|6554.6|6551.8|6564.5|6561.2|6553.7|6550.8|883
1743792300000|2025-04-04 18:45:00|6554.7|6551.9|6575.5|6572.7|6577.5|6573.9|6551.6|6547.9|1542
1743792600000|2025-04-04 18:50:00|6574.6|6571.7|6581.5|6577.7|6582.5|6579.5|6569.5|6565.8|1779
1743792900000|2025-04-04 18:55:00|6580.6|6577.8|6584.6|6581.8|6593.5|6590.5|6578.5|6575.7|1546
1743793200000|2025-04-04 19:00:00|6585.4|6582.6|6586.5|6582.7|6593.6|6590.7|6580.7|6577.8|736
1743793500000|2025-04-04 19:05:00|6585.5|6581.8|6587.4|6583.6|6589.4|6586.6|6577.5|6574.7|799
1743793800000|2025-04-04 19:10:00|6586.5|6583.7|6603.4|6599.6|6604.4|6600.6|6586.5|6583.7|1231
1743794100000|2025-04-04 19:15:00|6603.3|6600.5|6607.4|6603.6|6608.4|6605.6|6601.3|6597.6|939
1743794400000|2025-04-04 19:20:00|6606.5|6603.7|6620.3|6617.5|6625.4|6622.5|6606.3|6603.5|1236
1743794700000|2025-04-04 19:25:00|6620.4|6616.6|6621.2|6618.4|6623.2|6620.4|6615.2|6611.4|617
1743795000000|2025-04-04 19:30:00|6620.3|6617.4|6625.3|6621.5|6625.3|6621.6|6617.3|6614.4|895
1743795300000|2025-04-04 19:35:00|6624.5|6621.7|6625.3|6621.5|6626.4|6623.5|6616.3|6612.6|672
1743795600000|2025-04-04 19:40:00|6625.2|6622.4|6632.3|6629.5|6633.3|6630.5|6622.3|6619.5|640
1743795900000|2025-04-04 19:45:00|6633.3|6630.4|6636.3|6633.5|6638.2|6634.9|6631.3|6627.6|939
1743796200000|2025-04-04 19:50:00|6635.5|6632.7|6620.5|6617.7|6636.3|6632.7|6618.5|6615.6|727
1743796500000|2025-04-04 19:55:00|6620.4|6617.6|6618.5|6615.7|6621.6|6618.7|6610.4|6607.2|915
1743796800000|2025-04-04 20:00:00|6619.5|6616.6|6609.2|6605.4|6621.5|6618.7|6608.1|6604.4|636
1743797100000|2025-04-04 20:05:00|6610.2|6606.4|6612.2|6608.4|6613.2|6610.4|6608.2|6605.4|313
1743797400000|2025-04-04 20:10:00|6611.4|6607.6|6612.2|6608.4|6612.3|6609.5|6608.2|6605.3|159
1743797700000|2025-04-04 20:15:00|6612.3|6608.5|6609.1|6605.3|6614.2|6610.5|6608.1|6604.5|136
1743798000000|2025-04-04 20:20:00|6609|6606.2|6611.2|6608.4|6613.2|6609.4|6607.1|6604.3|246
1743798300000|2025-04-04 20:25:00|6611.3|6607.5|6610.1|6606.3|6611.3|6607.5|6609|6605.3|73
1743798600000|2025-04-04 20:30:00|6608.2|6605.4|6603.3|6599.5|6609.1|6606.3|6602.1|6599.2|114
1743798900000|2025-04-04 20:35:00|6603.1|6599.3|6600.1|6596.3|6604.1|6600.4|6599.2|6595.9|117
1743799200000|2025-04-04 20:40:00|6599.1|6596.4|6603.2|6600.4|6605.2|6602.4|6599.1|6596.3|150
1743799500000|2025-04-04 20:45:00|6603.3|6599.5|6577.3|6574.5|6604.1|6600.4|6577.3|6574.5|350
1743799800000|2025-04-04 20:50:00|6577.4|6574.6|6584.4|6581.6|6590.3|6586.6|6577.3|6574.5|151
1743800100000|2025-04-04 20:55:00|6584.5|6580.7|6587.3|6583.5|6589.4|6585.6|6579.4|6576.5|117
1743976800000|2025-04-06 22:00:00|6406|6398.2|6345.4|6341.6|6418.5|6410.7|6343.8|6338.5|4623
1743977100000|2025-04-06 22:05:00|6345.3|6341.5|6385.8|6382|6387|6382.1|6326.9|6324.1|1758
1743977400000|2025-04-06 22:10:00|6384.8|6382.7|6357.9|6354.1|6409.2|6404.5|6357.8|6351.4|1302
1743977700000|2025-04-06 22:15:00|6355.5|6351.7|6331.9|6328.1|6360.3|6354.5|6331.4|6327.6|1124
1743978000000|2025-04-06 22:20:00|6332.2|6329.4|6322.8|6315|6332.4|6329.6|6310.1|6305.4|1192
1743978300000|2025-04-06 22:25:00|6322.9|6315.1|6342.3|6338.5|6349.9|6342.1|6322.9|6315.1|734
1743978600000|2025-04-06 22:30:00|6342.8|6339|6358.2|6354.4|6359.7|6354.4|6342.3|6334.5|200
1743978900000|2025-04-06 22:35:00|6358.9|6355.1|6344.3|6340.5|6361|6357.7|6344.2|6336.6|171
1743979200000|2025-04-06 22:40:00|6348.4|6340.6|6337.1|6329.3|6354.4|6346.6|6335.1|6329.3|532
1743979500000|2025-04-06 22:45:00|6337.8|6330|6326.8|6319|6337.9|6334.3|6324.4|6319|192
1743979800000|2025-04-06 22:50:00|6326.9|6319.1|6322.8|6315|6331.8|6327|6316.9|6311.1|308
1743980100000|2025-04-06 22:55:00|6323|6315.2|6329.9|6322.1|6331.9|6326.7|6320.4|6313.7|313
1743980400000|2025-04-06 23:00:00|6327.5|6323.7|6336.9|6333.1|6338.1|6334.2|6327|6321.7|337
1743980700000|2025-04-06 23:05:00|6336.6|6332.8|6337|6329.2|6337.9|6334.1|6330.4|6324|480
1743981000000|2025-04-06 23:10:00|6337.1|6329.3|6336.6|6332.8|6337.5|6333.8|6330.6|6324.3|437
1743981300000|2025-04-06 23:15:00|6336.3|6332.5|6321.5|6317.7|6336.3|6332.5|6321.5|6314.9|299
1743981600000|2025-04-06 23:20:00|6322.7|6314.9|6314.1|6310.3|6322.7|6317.8|6313.2|6307.8|406
1743981900000|2025-04-06 23:25:00|6316.5|6308.7|6316|6312.2|6321.5|6317.7|6314.1|6308.7|321
1743982200000|2025-04-06 23:30:00|6316.5|6313.7|6320.5|6312.7|6320.5|6314.8|6310|6307.1|217
1743982500000|2025-04-06 23:35:00|6319|6315.2|6316.7|6312.9|6320.6|6317.2|6315.7|6311.9|227
1743982800000|2025-04-06 23:40:00|6315.1|6312.3|6321.4|6313.6|6321.4|6313.6|6311|6305.2|376
1743983100000|2025-04-06 23:45:00|6319.9|6316.1|6335.7|6327.9|6336.1|6329.1|6318.7|6314.9|370
1743983400000|2025-04-06 23:50:00|6333.7|6329.9|6322.6|6318.8|6334.1|6330.3|6322.1|6318.3|93
1743983700000|2025-04-06 23:55:00|6323.6|6319.8|6323|6319.2|6324.6|6320.8|6310.1|6306.5|247
1743984000000|2025-04-07 00:00:00|6322.8|6319|6305.1|6302.3|6339.1|6336.2|6305.1|6301.4|1591
1743984300000|2025-04-07 00:05:00|6306|6302.2|6304.4|6301.6|6321.2|6318.3|6301.4|6298.4|773
1743984600000|2025-04-07 00:10:00|6304.2|6300.4|6294.5|6291.7|6307.2|6304.4|6290.4|6286.7|653
1743984900000|2025-04-07 00:15:00|6294.4|6291.6|6306.2|6302.4|6310.5|6307.5|6294.4|6291.6|353
1743985200000|2025-04-07 00:20:00|6306.1|6303.3|6326.8|6324|6330.8|6327.5|6305.3|6302.4|800
1743985500000|2025-04-07 00:25:00|6326.9|6324.1|6325.9|6322.1|6331.7|6328|6320.2|6317.3|195
1743985800000|2025-04-07 00:30:00|6326.1|6322.3|6331.7|6327.9|6333.7|6330.9|6320.9|6318|219
1743986100000|2025-04-07 00:35:00|6330.7|6326.9|6320.9|6318.1|6334.8|6331.9|6320.9|6318|241
1743986400000|2025-04-07 00:40:00|6321.8|6318|6320.8|6318|6327.6|6324|6306.8|6303.1|1285
1743986700000|2025-04-07 00:45:00|6320.6|6317.8|6321.6|6317.8|6328.8|6325.6|6316.6|6313.7|1354
1743987000000|2025-04-07 00:50:00|6321.5|6318.7|6328.6|6325.8|6333.6|6329.8|6319.5|6315.8|772
1743987300000|2025-04-07 00:55:00|6329.1|6324.8|6350.2|6347.4|6356.6|6352.8|6328.5|6324.8|1163
1743987600000|2025-04-07 01:00:00|6350.5|6347.7|6344.3|6341.5|6350.5|6347.7|6339.6|6336|1242
1743987900000|2025-04-07 01:05:00|6344.2|6341.4|6366.7|6362.9|6371.9|6368.9|6344.2|6341.2|1123
1743988200000|2025-04-07 01:10:00|6366.6|6362.8|6381.9|6379.1|6386.6|6383.8|6366.5|6362.8|1580
1743988500000|2025-04-07 01:15:00|6381.7|6378.9|6389.7|6386.9|6392|6388.9|6374.9|6371.1|1277
1743988800000|2025-04-07 01:20:00|6389.9|6386.1|6403.1|6399.3|6410.9|6407.9|6387|6384.1|799
1743989100000|2025-04-07 01:25:00|6402.7|6398.9|6390|6386.2|6403.7|6400.9|6386.1|6383.3|988
1743989400000|2025-04-07 01:30:00|6389.1|6386.3|6380.4|6376.6|6391.1|6388.3|6378.4|6374.7|1511
1743989700000|2025-04-07 01:35:00|6380.3|6377.5|6363.4|6359.6|6385.4|6382.6|6358.4|6355.5|1233
1743990000000|2025-04-07 01:40:00|6362.5|6360.6|6365.9|6363.1|6367.7|6364.8|6355.5|6352.6|590
1743990300000|2025-04-07 01:45:00|6365.5|6362.7|6376.4|6373.6|6381.2|6378.4|6365.5|6361.9|347
1743990600000|2025-04-07 01:50:00|6376.2|6373.4|6392.4|6388.6|6395.5|6392.6|6371.2|6368.3|447
1743990900000|2025-04-07 01:55:00|6391.4|6388.7|6393.4|6389.6|6400.4|6396.8|6390|6387.2|710
1743991200000|2025-04-07 02:00:00|6392.5|6389.7|6398.2|6394.4|6405.4|6401.6|6388.2|6384.6|619
1743991500000|2025-04-07 02:05:00|6398.4|6394.6|6396.4|6392.6|6407.4|6403.7|6392.4|6389.6|451
1743991800000|2025-04-07 02:10:00|6395.5|6392.7|6390.3|6386.5|6396.5|6393.6|6375.8|6372.7|562
1743992100000|2025-04-07 02:15:00|6390.5|6387.5|6378.5|6375.7|6396.3|6393.5|6376.3|6372.7|858
1743992400000|2025-04-07 02:20:00|6379.3|6376.5|6368.3|6365.5|6380.3|6376.5|6365.5|6362.7|334
1743992700000|2025-04-07 02:25:00|6368.5|6365.7|6363.3|6359.5|6378.3|6375.5|6359.5|6356.5|735
1743993000000|2025-04-07 02:30:00|6364.3|6361.5|6368.3|6364.5|6376.3|6372.7|6360.5|6357.5|868
1743993300000|2025-04-07 02:35:00|6368.5|6364.7|6355|6351.2|6372.5|6369.7|6346.5|6343.5|2695
1743993600000|2025-04-07 02:40:00|6354.3|6350.5|6360.3|6356.5|6371.3|6367.6|6354.3|6350.5|330
1743993900000|2025-04-07 02:45:00|6361.4|6357.6|6382.6|6378.8|6387.6|6384.6|6357.6|6354.6|387
1743994200000|2025-04-07 02:50:00|6381.7|6378.9|6383.3|6380.5|6385.4|6382.5|6375.4|6372.5|374
1743994500000|2025-04-07 02:55:00|6382.6|6379.8|6376.6|6372.8|6385.4|6382.5|6370.4|6366.8|385
1743994800000|2025-04-07 03:00:00|6376.4|6373.6|6384.3|6380.5|6394.3|6391.4|6375.4|6372.5|495
1743995100000|2025-04-07 03:05:00|6383.4|6379.6|6381.3|6377.5|6390.4|6387.5|6381.1|6377.5|160
1743995400000|2025-04-07 03:10:00|6380.8|6378.5|6365.4|6361.6|6384.6|6381.6|6363.6|6360.3|521
1743995700000|2025-04-07 03:15:00|6365.5|6361.7|6373.8|6370|6374.5|6371|6362.8|6359.2|848
1743996000000|2025-04-07 03:20:00|6374.5|6370.7|6383.8|6380|6388.8|6385.9|6374.5|6370.7|755
1743996300000|2025-04-07 03:25:00|6383.7|6380.9|6388.9|6386.1|6397.9|6395.1|6381.8|6378.9|884
1743996600000|2025-04-07 03:30:00|6389.1|6385.3|6362.9|6359.1|6389.1|6386.1|6362.8|6359.1|430
1743996900000|2025-04-07 03:35:00|6363.1|6359.3|6369.9|6367.1|6372.8|6369.1|6352.4|6349|718
1743997200000|2025-04-07 03:40:00|6370.1|6366.3|6370.9|6367.1|6376.8|6373.1|6367.9|6365|103
1743997500000|2025-04-07 03:45:00|6369.9|6366.4|6362.1|6358.3|6370.2|6367.1|6359.9|6357.1|520
1743997800000|2025-04-07 03:50:00|6361.9|6359.1|6372.9|6370.1|6374.9|6372|6360.9|6358.1|206
1743998100000|2025-04-07 03:55:00|6373.8|6370|6370.8|6368|6375.9|6373.1|6364.9|6362.1|196
1743998400000|2025-04-07 04:00:00|6370.9|6368.1|6426.4|6423.6|6437.5|6434.7|6370.9|6368.1|1925
1743998700000|2025-04-07 04:05:00|6426.5|6422.7|6423.5|6419.7|6437.5|6434.6|6422|6418.7|514
1743999000000|2025-04-07 04:10:00|6422.5|6418.7|6401.5|6398.7|6422.5|6418.7|6401.5|6398.7|363
1743999300000|2025-04-07 04:15:00|6402.5|6399.7|6386.5|6382.7|6403.5|6400.7|6382.3|6378.7|252
1743999600000|2025-04-07 04:20:00|6385.6|6382.8|6376.3|6373.5|6390.5|6387.5|6374.3|6370.7|121
1743999900000|2025-04-07 04:25:00|6376.2|6373.4|6366.1|6362.3|6378.3|6374.7|6362.7|6359.8|351
1744000200000|2025-04-07 04:30:00|6366.7|6362.9|6367.6|6364.8|6368.6|6365.8|6360.6|6357.7|206
1744000500000|2025-04-07 04:35:00|6367.3|6364.5|6378|6375.2|6378|6375.2|6361.7|6358.8|733
1744000800000|2025-04-07 04:40:00|6379.9|6376.1|6391|6387.2|6393|6389.2|6378|6375.1|583
1744001100000|2025-04-07 04:45:00|6390.9|6387.1|6382|6378.2|6400.7|6396.9|6380.9|6378.1|214
1744001400000|2025-04-07 04:50:00|6382.7|6379.2|6387.7|6383.9|6398.7|6395|6382.5|6379.2|147
1744001700000|2025-04-07 04:55:00|6387.8|6384|6374.7|6370.9|6389.8|6386.5|6372.7|6368.9|155
1744002000000|2025-04-07 05:00:00|6375.6|6371.9|6378.7|6374.9|6384.7|6381|6373.7|6369.9|184
1744002300000|2025-04-07 05:05:00|6377.7|6375.9|6382.8|6379|6389.6|6386.8|6374.6|6370.9|223
1744002600000|2025-04-07 05:10:00|6382.7|6378.9|6394.6|6391.8|6397.6|6393.8|6382.7|6378.9|413
1744002900000|2025-04-07 05:15:00|6395.6|6392.5|6423.4|6420.6|6425.1|6422.3|6393.7|6390.9|1097
1744003200000|2025-04-07 05:20:00|6423.5|6420.7|6400.5|6397.7|6433.3|6429.7|6398.5|6395.6|518
1744003500000|2025-04-07 05:25:00|6400.7|6396.9|6391.5|6388.7|6406.4|6402.7|6387.5|6383.9|341
1744003800000|2025-04-07 05:30:00|6392.4|6388.6|6382.7|6378.9|6396.5|6392.7|6381.5|6377.9|580
1744004100000|2025-04-07 05:35:00|6382.5|6379.7|6378.5|6375.7|6390.5|6387.7|6378.5|6375.6|110
1744004400000|2025-04-07 05:40:00|6377.7|6373.9|6374.5|6371.7|6380.7|6377.7|6368.5|6365.6|283
1744004700000|2025-04-07 05:45:00|6375.4|6371.6|6366.6|6362.8|6380.5|6376.7|6362.1|6358.9|612
1744005000000|2025-04-07 05:50:00|6366.8|6363|6362.5|6359.7|6366.8|6363.8|6358.8|6355.8|304
1744005300000|2025-04-07 05:55:00|6362.8|6360|6360.5|6357.7|6364.6|6361.7|6358.6|6355.8|125
1744005600000|2025-04-07 06:00:00|6360.8|6358|6377.4|6373.6|6382.5|6379.7|6359.5|6356.7|1201
1744005900000|2025-04-07 06:05:00|6376.4|6372.6|6371.5|6368.7|6387.6|6384.7|6364.6|6361.8|782
1744006200000|2025-04-07 06:10:00|6371.2|6368.4|6374.5|6371.7|6376.6|6373.8|6365.5|6361.7|553
1744006500000|2025-04-07 06:15:00|6374.3|6370.5|6368.3|6364.5|6380|6376.7|6361.5|6357.8|649
1744006800000|2025-04-07 06:20:00|6368.6|6364.8|6375.2|6372.4|6375.6|6372.5|6358.5|6355.5|782
1744007100000|2025-04-07 06:25:00|6375.3|6372.5|6351.5|6348.7|6389.3|6385.7|6348.6|6345.8|1307
1744007400000|2025-04-07 06:30:00|6352.3|6348.5|6317.2|6313.4|6352.3|6348.7|6309.9|6307.1|4271
1744007700000|2025-04-07 06:35:00|6317.9|6314.1|6312.7|6309.9|6325.9|6323.1|6307.7|6304.8|1942
1744008000000|2025-04-07 06:40:00|6311.7|6308.9|6292|6289.2|6314.9|6311.2|6290.9|6287.2|2580
1744008300000|2025-04-07 06:45:00|6294|6290.2|6312|6309.2|6316|6313.1|6290.1|6287.3|1806
1744008600000|2025-04-07 06:50:00|6312.7|6309.9|6316.7|6313.9|6324.3|6320.5|6302.9|6299.1|1305
1744008900000|2025-04-07 06:55:00|6315.7|6312.9|6326.3|6323.5|6334.3|6331.5|6305.7|6301.9|1884
1744009200000|2025-04-07 07:00:00|6326.2|6323.4|6318.1|6315.3|6341|6337.5|6315.2|6312.4|2746
1744009500000|2025-04-07 07:05:00|6318.4|6315.6|6255.3|6252.5|6339.4|6336.6|6251.3|6247.9|8603
1744009800000|2025-04-07 07:10:00|6255.4|6252.6|6272.1|6268.3|6273.3|6270.5|6250.3|6246.5|3373
1744010100000|2025-04-07 07:15:00|6271.3|6268.5|6295|6292.2|6303|6300.2|6271.1|6267.7|2757
1744010400000|2025-04-07 07:20:00|6295.7|6292.9|6291|6288.2|6302.1|6299.2|6287|6284|1616
1744010700000|2025-04-07 07:25:00|6290.8|6288|6276.1|6273.3|6297|6294.2|6275.2|6271.6|2777
1744011000000|2025-04-07 07:30:00|6275.4|6272.6|6245.8|6242|6276.2|6273.4|6240.6|6237.8|4101
1744011300000|2025-04-07 07:35:00|6245.6|6241.8|6273.6|6269.8|6273.8|6270|6242.8|6239.8|4078
1744011600000|2025-04-07 07:40:00|6272.8|6270|6275.4|6271.6|6289.6|6286.7|6268.8|6265.5|2528
1744011900000|2025-04-07 07:45:00|6274.6|6270.8|6298.4|6294.6|6305.4|6302.4|6270.6|6266.8|2555
1744012200000|2025-04-07 07:50:00|6297.4|6293.6|6312.2|6309.4|6313.3|6310.4|6285.6|6282.7|2621
1744012500000|2025-04-07 07:55:00|6312.3|6308.5|6299.2|6296.4|6318.3|6315.5|6298.1|6294.4|3139
1744012800000|2025-04-07 08:00:00|6299|6295.2|6335.1|6332.3|6335.1|6332.3|6292.3|6289.4|2936
1744013100000|2025-04-07 08:05:00|6335.8|6333|6343.9|6340.1|6354.6|6351.7|6333.1|6329.3|3253
1744013400000|2025-04-07 08:10:00|6343.1|6340.3|6317.5|6314.7|6343.8|6340.8|6313.2|6310.4|1883
1744013700000|2025-04-07 08:15:00|6317.2|6314.4|6321.2|6318.4|6327.3|6324.2|6310.2|6306.4|1722
1744014000000|2025-04-07 08:20:00|6321.3|6318.5|6347.9|6345.1|6349.3|6346.4|6320|6316.5|2092
1744014300000|2025-04-07 08:25:00|6349.9|6347.1|6325.6|6322.8|6349.9|6347.1|6321.1|6318.3|7122
1744014600000|2025-04-07 08:30:00|6324.9|6322.1|6324.7|6321.9|6328.5|6324.7|6303.7|6300.1|5126
1744014900000|2025-04-07 08:35:00|6323.6|6319.8|6318.6|6315.8|6325.7|6322.8|6306.9|6304.1|1858
1744015200000|2025-04-07 08:40:00|6318.7|6315.9|6291.9|6288.1|6323.6|6320.1|6287.7|6284.9|3571
1744015500000|2025-04-07 08:45:00|6291.6|6287.8|6304.4|6301.6|6308.6|6305.6|6287.9|6284.9|1996
1744015800000|2025-04-07 08:50:00|6303.7|6300.9|6300.3|6297.5|6319.4|6316.6|6291.6|6288.6|1827
1744016100000|2025-04-07 08:55:00|6300.4|6297.6|6294.4|6291.6|6311.9|6308.3|6291.4|6288.5|1632
1744016400000|2025-04-07 09:00:00|6294.3|6291.5|6288.4|6285.6|6304.4|6300.8|6283.7|6280.8|3447
1744016700000|2025-04-07 09:05:00|6288.6|6285.8|6309|6306.2|6311.1|6307.5|6281.4|6277.8|2507
1744017000000|2025-04-07 09:10:00|6309.1|6306.3|6292.5|6289.7|6312.5|6309.6|6291.5|6288.6|1757
1744017300000|2025-04-07 09:15:00|6293.5|6290.7|6288.5|6284.7|6305.5|6302.6|6287.5|6284.7|1272
1744017600000|2025-04-07 09:20:00|6287.7|6284.9|6288.1|6285.3|6289.3|6286.3|6275.5|6272.5|2743
1744017900000|2025-04-07 09:25:00|6287.3|6284.5|6268.4|6265.6|6289.3|6286.3|6265.3|6261.5|3530
1744018200000|2025-04-07 09:30:00|6267.5|6264.7|6279.7|6276.9|6287.4|6284.4|6267.5|6264.6|3104
1744018500000|2025-04-07 09:35:00|6279.8|6276|6303.5|6299.7|6303.5|6300.7|6274.7|6271.9|1854
1744018800000|2025-04-07 09:40:00|6303.4|6300.6|6315.5|6311.7|6340.5|6337.7|6300.7|6297.7|5355
1744019100000|2025-04-07 09:45:00|6315.8|6312|6320.5|6317.7|6326.7|6323.9|6308.7|6305.7|1500
1744019400000|2025-04-07 09:50:00|6320.7|6317.9|6314.8|6311|6327.8|6324.8|6312.9|6310.1|2569
1744019700000|2025-04-07 09:55:00|6313.9|6311.1|6303.1|6300.3|6315.8|6313|6300.9|6297.3|2945
1744020000000|2025-04-07 10:00:00|6303.9|6300.1|6326.4|6323.6|6342.5|6338.7|6299.8|6296|3932
1744020300000|2025-04-07 10:05:00|6326.2|6323.4|6352.2|6349.4|6353.4|6350.1|6323.2|6320.3|2826
1744020600000|2025-04-07 10:10:00|6351.9|6348.1|6353.6|6350.8|6359.9|6357.1|6343.1|6339.3|2019
1744020900000|2025-04-07 10:15:00|6353.8|6351|6363.8|6361|6369.9|6366.8|6351.8|6348.8|2734
1744021200000|2025-04-07 10:20:00|6363.1|6360.3|6367.6|6364.8|6377.3|6373.7|6358.8|6355.8|2274
1744021500000|2025-04-07 10:25:00|6367.5|6364.7|6353.8|6351|6370.6|6366.8|6350.6|6347.8|2376
1744021800000|2025-04-07 10:30:00|6353|6350.2|6362.8|6360|6367.6|6364|6349.9|6346.1|1657
1744022100000|2025-04-07 10:35:00|6362.5|6359.7|6378.3|6375.5|6381.3|6378.5|6357.1|6353.8|2091
1744022400000|2025-04-07 10:40:00|6377.6|6374.8|6380|6377.2|6385.6|6382.7|6361.5|6357.8|2067
1744022700000|2025-04-07 10:45:00|6380.5|6377.7|6369.6|6365.8|6380.6|6377.7|6366.6|6363.8|1388
1744023000000|2025-04-07 10:50:00|6368.6|6366.9|6383.9|6380.1|6384.9|6381.2|6362.7|6359.9|2119
1744023300000|2025-04-07 10:55:00|6383|6380.2|6378.6|6374.8|6383.9|6380.9|6361.7|6358.6|2581
1744023600000|2025-04-07 11:00:00|6377.4|6374.6|6397.4|6394.6|6401.4|6398.5|6366.7|6362.9|3038
1744023900000|2025-04-07 11:05:00|6399.4|6396.6|6410.3|6406.5|6418.3|6415.5|6394.4|6390.8|3636
1744024200000|2025-04-07 11:10:00|6410|6406.2|6392.3|6389.5|6410|6406.4|6384.6|6381.6|1959
1744024500000|2025-04-07 11:15:00|6391.6|6388.8|6397.3|6393.5|6403.4|6400.6|6390.4|6387.6|1956
1744024800000|2025-04-07 11:20:00|6397.6|6393.8|6401.7|6398.9|6416.4|6413.6|6397.4|6393.8|2054
1744025100000|2025-04-07 11:25:00|6401.6|6398.8|6412.4|6409.6|6416.6|6413.6|6384.8|6381.9|1837
1744025400000|2025-04-07 11:30:00|6413.3|6409.5|6411.3|6407.5|6424.4|6420.6|6406.4|6402.8|2447
1744025700000|2025-04-07 11:35:00|6411.4|6407.6|6406.4|6403.6|6413.5|6410.6|6395.7|6392.9|2546
1744026000000|2025-04-07 11:40:00|6406.5|6403.7|6403.5|6400.7|6416.4|6413.1|6400.4|6397.6|2795
1744026300000|2025-04-07 11:45:00|6403.4|6400.6|6406.2|6403.4|6425.3|6421.5|6392.5|6389.6|2709
1744026600000|2025-04-07 11:50:00|6406.1|6403.3|6386.4|6383.6|6409.2|6406.4|6385.5|6382.6|2058
1744026900000|2025-04-07 11:55:00|6386.5|6383.7|6380.5|6377.7|6395.5|6392.4|6379.4|6376.4|1581
1744027200000|2025-04-07 12:00:00|6381.2|6378.4|6393.4|6390.6|6393.5|6390.6|6379.4|6375.7|1702
1744027500000|2025-04-07 12:05:00|6393.5|6389.7|6371.5|6368.7|6397.5|6394.6|6368.5|6365.6|1758
1744027800000|2025-04-07 12:10:00|6371.4|6368.6|6380.8|6377|6383.8|6381|6362.3|6359|4275
1744028100000|2025-04-07 12:15:00|6379.8|6376|6373.9|6371.1|6397.5|6393.8|6369.9|6367|1703
1744028400000|2025-04-07 12:20:00|6373.4|6369.6|6382.9|6380.1|6384.8|6381|6369.8|6367|1376
1744028700000|2025-04-07 12:25:00|6382.8|6380|6410.6|6407.8|6414.3|6411.5|6379.8|6376|3151
1744029000000|2025-04-07 12:30:00|6410.3|6407.5|6401.3|6398.5|6419.2|6415.5|6391.3|6388.5|3003
1744029300000|2025-04-07 12:35:00|6401.2|6398.4|6384.5|6381.7|6402.5|6399.5|6382.6|6379.7|1795
1744029600000|2025-04-07 12:40:00|6384.3|6381.5|6397.2|6393.4|6408.2|6405.2|6375.3|6372.5|3409
1744029900000|2025-04-07 12:45:00|6396.3|6393.5|6409|6406.2|6423|6419.7|6381|6378.2|4587
1744030200000|2025-04-07 12:50:00|6409.2|6405.4|6458.2|6455.4|6468.9|6465.1|6407.8|6404.1|10792
1744030500000|2025-04-07 12:55:00|6459|6455.2|6440.3|6436.5|6467.3|6464.4|6437.2|6433.4|3982
1744030800000|2025-04-07 13:00:00|6440.2|6436.4|6418.6|6415.8|6447.3|6444.5|6418.6|6415.7|6893
1744031100000|2025-04-07 13:05:00|6418.5|6414.7|6429.6|6425.8|6439.3|6436.5|6410.5|6407.5|4506
1744031400000|2025-04-07 13:10:00|6428.6|6424.8|6391.2|6388.4|6428.6|6424.8|6387.7|6384.8|6326
1744031700000|2025-04-07 13:15:00|6391|6388.2|6408.1|6405.3|6409|6406.2|6385.9|6382.1|3860
1744032000000|2025-04-07 13:20:00|6408|6405.2|6419|6416.2|6425.9|6422.3|6397.1|6394.1|2869
1744032300000|2025-04-07 13:25:00|6419.7|6416.9|6408|6404.2|6420.3|6416.9|6401|6397.2|2760
1744032600000|2025-04-07 13:30:00|6407.9|6405.1|6372.1|6369.3|6408.1|6405.1|6365.3|6361.6|6269
1744032900000|2025-04-07 13:35:00|6372.3|6369.5|6369.7|6365.9|6376.6|6373.6|6360.4|6356.8|3505
1744033200000|2025-04-07 13:40:00|6368.8|6366|6382.4|6379.6|6384.6|6380.9|6357|6354|4432
1744033500000|2025-04-07 13:45:00|6382.6|6379.8|6402.3|6399.5|6408|6404.5|6376.7|6373.8|5456
1744033800000|2025-04-07 13:50:00|6402.1|6399.3|6448.1|6445.3|6454|6450.2|6399.3|6396.3|5372
1744034100000|2025-04-07 13:55:00|6448|6445.2|6480.4|6476.6|6484.4|6481.6|6440.1|6437.3|7039
1744034400000|2025-04-07 14:00:00|6480.5|6476.7|6502.2|6498.4|6506.9|6503.4|6470.4|6466.6|6622
1744034700000|2025-04-07 14:05:00|6502.1|6499.3|6496.4|6493.6|6506.1|6502.6|6478.5|6475.7|5927
1744035000000|2025-04-07 14:10:00|6496.2|6493.4|6662.2|6658.4|6728.9|6724.5|6496.1|6493.3|39349
1744035300000|2025-04-07 14:15:00|6662.1|6658.3|6651.8|6648|6722.8|6719.1|6637.2|6634.1|19893
1744035600000|2025-04-07 14:20:00|6652.1|6648.3|6548.6|6545.8|6652.2|6649.3|6535.4|6532.1|21755
1744035900000|2025-04-07 14:25:00|6549.6|6546.7|6486.4|6482.6|6552.8|6548|6458.3|6454.8|15642
1744036200000|2025-04-07 14:30:00|6486.1|6482.3|6488.9|6486.1|6542.8|6539.7|6459.2|6456.4|9546
1744036500000|2025-04-07 14:35:00|6488|6484.2|6433.8|6430|6494.4|6491.3|6429.8|6426.1|8065
1744036800000|2025-04-07 14:40:00|6432.8|6429.1|6484.5|6480.7|6488.3|6485.3|6432.4|6429.1|5211
1744037100000|2025-04-07 14:45:00|6483.8|6480|6469.3|6465.5|6496.2|6492.4|6457.3|6454.4|4170
1744037400000|2025-04-07 14:50:00|6469.5|6465.7|6489.8|6486|6506.3|6503.4|6450.5|6444.3|4678
1744037700000|2025-04-07 14:55:00|6489|6485.2|6457.8|6455|6490.9|6487.1|6453.5|6450.7|5329
1744038000000|2025-04-07 15:00:00|6458.6|6454.8|6487|6483.2|6494.7|6491.1|6458.5|6454.8|4378
1744038300000|2025-04-07 15:05:00|6488|6484.2|6433.9|6431.1|6489.5|6485.7|6425.9|6420.6|4751
1744038600000|2025-04-07 15:10:00|6434|6430.2|6373.2|6370.4|6463.4|6460.5|6373.2|6370.2|9162
1744038900000|2025-04-07 15:15:00|6372.1|6368.3|6404.2|6400.4|6412.4|6408.6|6344.6|6341.3|14394
1744039200000|2025-04-07 15:20:00|6403.5|6399.7|6403|6399.2|6432.2|6428.4|6394.3|6390.5|5590
1744039500000|2025-04-07 15:25:00|6403.3|6399.5|6401.3|6397.5|6429|6425.2|6381.6|6377.8|8588
1744039800000|2025-04-07 15:30:00|6400.6|6397.8|6411.9|6408.1|6430.6|6426.9|6396.7|6393.2|5370
1744040100000|2025-04-07 15:35:00|6410.9|6408.2|6417.2|6413.4|6430|6427.2|6408|6405.1|3110
1744040400000|2025-04-07 15:40:00|6416.9|6413.1|6447.9|6444.1|6457.7|6453.9|6414|6411.2|4528
1744040700000|2025-04-07 15:45:00|6447.1|6443.3|6440.4|6436.6|6453.7|6449.9|6425|6422.2|2722
1744041000000|2025-04-07 15:50:00|6439.4|6435.6|6414.1|6410.3|6442.4|6438.6|6409.3|6406.3|4806
1744041300000|2025-04-07 15:55:00|6414.3|6411.5|6424.6|6421.8|6435.6|6432.6|6413.3|6409.6|3710
1744041600000|2025-04-07 16:00:00|6424.3|6421.5|6412.7|6408.9|6424.4|6421.5|6402.4|6398.9|2396
1744041900000|2025-04-07 16:05:00|6411.9|6409.1|6435.6|6432.8|6439.4|6436.1|6405.7|6401.9|3633
1744042200000|2025-04-07 16:10:00|6434.8|6432|6424|6420.2|6439.7|6436|6417.8|6414.9|3355
1744042500000|2025-04-07 16:15:00|6423.3|6419.5|6421.3|6417.5|6429|6425.6|6399.1|6396.3|2010
1744042800000|2025-04-07 16:20:00|6421.1|6417.3|6409.1|6406.3|6423.1|6419.5|6401.1|6397.3|3160
1744043100000|2025-04-07 16:25:00|6410|6406.2|6434.1|6431.3|6440.3|6437|6409.7|6405.9|4645
1744043400000|2025-04-07 16:30:00|6433.6|6430.3|6462.4|6458.6|6467.4|6464.6|6427.1|6423.5|3787
1744043700000|2025-04-07 16:35:00|6461.4|6458.7|6434|6431.2|6463.4|6459.6|6431.1|6428.2|3401
1744044000000|2025-04-07 16:40:00|6433.3|6430.5|6432.4|6429.6|6438|6434.7|6417.4|6414.5|3063
1744044300000|2025-04-07 16:45:00|6432.1|6429.3|6428.2|6424.4|6433.2|6430.3|6419.5|6416.7|3613
1744044600000|2025-04-07 16:50:00|6429.4|6425.4|6437.4|6434.6|6439.4|6436.4|6418.4|6415.6|1823
1744044900000|2025-04-07 16:55:00|6438.1|6435.3|6417.8|6415|6442.2|6439.2|6415.8|6412.9|2509
1744045200000|2025-04-07 17:00:00|6417.7|6414.9|6454.1|6450.3|6491.7|6488|6417.7|6414.9|8599
1744045500000|2025-04-07 17:05:00|6454.2|6451.3|6440.7|6437.9|6459.2|6455.6|6437.7|6434.9|2103
1744045800000|2025-04-07 17:10:00|6441.5|6437.7|6465.5|6461.7|6466.5|6463.6|6426.7|6422.9|1568
1744046100000|2025-04-07 17:15:00|6464.5|6460.7|6466.2|6462.4|6480.2|6477.3|6460.4|6457.4|3118
1744046400000|2025-04-07 17:20:00|6466.4|6462.6|6467.2|6463.4|6473.2|6470.3|6453.5|6450.7|1312
1744046700000|2025-04-07 17:25:00|6467.1|6464.3|6482.9|6479.1|6483.9|6481|6463.2|6460.3|2740
1744047000000|2025-04-07 17:30:00|6482.8|6480|6479.2|6475.4|6491.9|6488.6|6467.1|6463.3|3017
1744047300000|2025-04-07 17:35:00|6478.4|6475.6|6481.9|6478.1|6487.1|6484.3|6466.2|6462.7|1634
1744047600000|2025-04-07 17:40:00|6482.9|6479.1|6492.8|6490|6497.9|6495|6471.2|6467.4|2367
1744047900000|2025-04-07 17:45:00|6493.9|6491.1|6477.6|6474.8|6502|6498.3|6458.8|6455|6214
1744048200000|2025-04-07 17:50:00|6477.5|6474.7|6460.2|6456.4|6480.6|6477.7|6453.2|6450.2|2818
1744048500000|2025-04-07 17:55:00|6460|6456.2|6459|6455.2|6469.9|6466.1|6447.3|6444.5|1746
1744048800000|2025-04-07 18:00:00|6459.2|6455.4|6463.2|6459.4|6472.2|6469.2|6458|6454.7|1604
1744049100000|2025-04-07 18:05:00|6463.3|6460.4|6440.6|6437.8|6463.3|6460.4|6436.6|6432.8|2039
1744049400000|2025-04-07 18:10:00|6440.8|6437|6435.9|6433.1|6448.5|6444.8|6427.9|6424.3|3046
1744049700000|2025-04-07 18:15:00|6436|6432.2|6457.9|6455.1|6460|6457.2|6434.6|6431|3115
1744050000000|2025-04-07 18:20:00|6458.8|6455|6474.7|6470.9|6479|6476.1|6453.9|6451|3870
1744050300000|2025-04-07 18:25:00|6474.6|6471.8|6404.3|6401.5|6476.7|6473.9|6397.3|6394.5|14504
1744050600000|2025-04-07 18:30:00|6404.4|6401.6|6417.3|6414.5|6423.3|6419.6|6401.6|6398.6|4555
1744050900000|2025-04-07 18:35:00|6416.4|6412.6|6450.1|6446.3|6451.1|6448.2|6415.3|6412|2456
1744051200000|2025-04-07 18:40:00|6450|6447.2|6448.1|6444.3|6465|6461.3|6441.1|6437.3|1347
1744051500000|2025-04-07 18:45:00|6447.1|6444.2|6436.4|6432.6|6448|6444.3|6428.3|6424.6|807
1744051800000|2025-04-07 18:50:00|6437.1|6433.3|6426.3|6422.5|6437.1|6433.5|6424.1|6420.3|1344
1744052100000|2025-04-07 18:55:00|6426.1|6422.3|6420.4|6417.6|6430.3|6426.5|6415.6|6411.9|874
1744052400000|2025-04-07 19:00:00|6420.6|6416.8|6436.1|6433.3|6446.4|6442.6|6420.6|6416.8|1221
1744052700000|2025-04-07 19:05:00|6437.1|6434.5|6434|6431.2|6447.1|6443.3|6433|6429.3|586
1744053000000|2025-04-07 19:10:00|6434.3|6431.5|6443.6|6439.8|6447.4|6444.5|6431|6427.3|922
1744053300000|2025-04-07 19:15:00|6443.3|6439.5|6449.6|6445.8|6452.1|6448.5|6433.3|6429.6|925
1744053600000|2025-04-07 19:20:00|6449.4|6445.6|6434.4|6430.6|6454.4|6450.7|6405.8|6402.9|4574
1744053900000|2025-04-07 19:25:00|6434.5|6430.7|6424.4|6420.6|6439.1|6435.3|6418.4|6414.6|1803
1744054200000|2025-04-07 19:30:00|6424.2|6421.4|6441.4|6437.6|6451.1|6448.3|6419.5|6416.2|1978
1744054500000|2025-04-07 19:35:00|6442.1|6438.3|6457.4|6453.6|6462.2|6458.6|6436.5|6432.9|927
1744054800000|2025-04-07 19:40:00|6456.2|6452.4|6434.7|6430.9|6456.2|6452.4|6432.5|6428.7|740
1744055100000|2025-04-07 19:45:00|6433.5|6430.7|6432.7|6429.9|6440.4|6436.7|6419|6416.2|704
1744055400000|2025-04-07 19:50:00|6431.8|6429|6435.7|6431.9|6442.4|6438.7|6425.8|6422|557
1744055700000|2025-04-07 19:55:00|6436.4|6432.6|6427|6423.2|6441.7|6438.7|6423.8|6420.9|799
1744056000000|2025-04-07 20:00:00|6426.7|6422.9|6431.8|6428|6436.8|6433.2|6423.8|6421|340
1744056300000|2025-04-07 20:05:00|6431.7|6427.9|6440.7|6436.9|6441.7|6437.9|6429.7|6425.9|637
1744056600000|2025-04-07 20:10:00|6440.5|6436.7|6440.8|6437|6446.7|6443|6435.7|6431.9|530
1744056900000|2025-04-07 20:15:00|6440.7|6436.9|6437.6|6433.8|6442.6|6438.8|6436.5|6432.8|281
1744057200000|2025-04-07 20:20:00|6438|6434.2|6429.6|6426.8|6438.6|6435.8|6426.1|6422.7|1033
1744057500000|2025-04-07 20:25:00|6429.5|6426.7|6434.3|6430.5|6436.3|6432.7|6429.5|6425.8|349
1744057800000|2025-04-07 20:30:00|6434.2|6431.4|6432.5|6429.7|6442.3|6438.7|6432.5|6429.5|176
1744058100000|2025-04-07 20:35:00|6432.6|6429.8|6437.3|6433.5|6439.3|6436|6432.6|6429.8|172
1744058400000|2025-04-07 20:40:00|6436.5|6433.7|6443.6|6439.8|6446.3|6443.5|6436.5|6433.5|423
1744058700000|2025-04-07 20:45:00|6442.6|6438.8|6434.5|6431.7|6442.6|6438.8|6432.5|6428.8|259
1744059000000|2025-04-07 20:50:00|6435.3|6431.5|6434.5|6431.7|6442.3|6439.5|6432.5|6429.5|170
1744059300000|2025-04-07 20:55:00|6435.5|6431.2|6431.3|6427.5|6436.5|6433.7|6423.3|6419.5|412
1744059600000|2025-04-07 21:00:00|6432.3|6428.5|6428.7|6420.9|6435.5|6429.4|6420.3|6417.5|400
1744059900000|2025-04-07 21:05:00|6430.4|6422.6|6422.2|6418.4|6435|6427.2|6422.2|6417.4|51
1744060200000|2025-04-07 21:10:00|6421.3|6418.5|6416.1|6412.3|6421.3|6418.5|6416.1|6412.3|41
1744060500000|2025-04-07 21:15:00|6415.7|6411.9|6416.1|6413.3|6417.2|6414.4|6415.6|6411.8|23
1744060800000|2025-04-07 21:20:00|||||||||66
1744061100000|2025-04-07 21:25:00|6415.6|6411.8|6416.1|6413.3|6416.1|6413.3|6415.3|6411.5|61
1744061400000|2025-04-07 21:30:00|6417|6413.2|6417.1|6413.3|6417.1|6413.3|6417|6413.2|52
1744061700000|2025-04-07 21:35:00|6418|6414.3|6416.9|6413.1|6418.1|6414.3|6416.6|6412.8|75
1744062000000|2025-04-07 21:40:00|6417.3|6413.5|6419.4|6415.6|6419.4|6415.6|6417.3|6413.5|20
1744062300000|2025-04-07 21:45:00|6419.3|6416.5|6419.4|6416.6|6420.4|6416.6|6418.8|6412.6|157
1744062600000|2025-04-07 21:50:00|6419.1|6416.3|6425.1|6417.3|6425.1|6418.7|6419.1|6416.2|19
1744062900000|2025-04-07 21:55:00|6425.8|6418|6424.6|6416.8|6426.3|6421|6422.3|6414.5|12
1744070400000|2025-04-08 00:00:00|6446.8|6444|6458|6455.2|6458|6455.2|6434.4|6431.3|1115
1744070700000|2025-04-08 00:05:00|6458.1|6455.3|6458.8|6455|6464.5|6460.9|6452.3|6449|354
1744071000000|2025-04-08 00:10:00|6458.7|6455.9|6476.5|6472.7|6478.2|6474.6|6458.7|6455.9|424
1744071300000|2025-04-08 00:15:00|6477.5|6474.7|6488.1|6485.3|6488.2|6485.4|6474.4|6470.7|854
1744071600000|2025-04-08 00:20:00|6487.9|6484.1|6483.2|6479.4|6488.2|6485.3|6481.2|6477.4|103
1744071900000|2025-04-08 00:25:00|6482.2|6478.4|6487.2|6483.4|6490.2|6486.4|6479.4|6476.4|213
1744072200000|2025-04-08 00:30:00|6486.4|6482.6|6495.1|6492.3|6495.9|6492.3|6483.4|6479.7|840
1744072500000|2025-04-08 00:35:00|6494.2|6490.4|6491.4|6487.6|6494.2|6491.3|6487.4|6483.7|104
1744072800000|2025-04-08 00:40:00|6491.5|6488.6|6488.2|6485.4|6494.5|6491.3|6485.4|6482.6|115
1744073100000|2025-04-08 00:45:00|6488.4|6485.6|6491.2|6487.4|6495.2|6491.4|6485.2|6481.4|447
1744073400000|2025-04-08 00:50:00|6490.3|6487.5|6487.3|6483.5|6492.2|6488.5|6481.2|6477.5|132
1744073700000|2025-04-08 00:55:00|6488.2|6484.4|6458.5|6454.7|6489.2|6485.5|6457.5|6454|452
1744074000000|2025-04-08 01:00:00|6457.8|6454|6442.6|6439.8|6459.1|6455.8|6440.5|6436.7|811
1744074300000|2025-04-08 01:05:00|6442.8|6439|6448.3|6445.5|6450.6|6447.4|6436.5|6432.7|363
1744074600000|2025-04-08 01:10:00|6448.5|6444.7|6458.5|6454.7|6465.6|6462|6447.2|6444.4|450
1744074900000|2025-04-08 01:15:00|6457.6|6454.8|6451.5|6447.7|6461.5|6458.7|6440.6|6436.8|302
1744075200000|2025-04-08 01:20:00|6450.5|6448.5|6444.5|6441.7|6453.5|6450.7|6442.6|6439.7|521
1744075500000|2025-04-08 01:25:00|6445.5|6442.8|6452.5|6448.7|6458.5|6454.8|6445.5|6441.7|376
1744075800000|2025-04-08 01:30:00|6451.6|6448.8|6452.6|6448.8|6466.6|6462.8|6445.5|6442.7|425
1744076100000|2025-04-08 01:35:00|6451.6|6448.7|6468.8|6465|6475.8|6472|6451.6|6448.7|307
1744076400000|2025-04-08 01:40:00|6468.9|6466|6464.4|6461.6|6472.4|6469.3|6459.8|6457|423
1744076700000|2025-04-08 01:45:00|6464.3|6461.5|6464.4|6461.6|6466.4|6462.6|6453.1|6450|475
1744077000000|2025-04-08 01:50:00|6464|6461.2|6463.1|6459.3|6464.6|6461.6|6458.3|6454.6|498
1744077300000|2025-04-08 01:55:00|6462.1|6458.5|6474.1|6470.3|6474.1|6471.3|6462.1|6458.5|165
1744077600000|2025-04-08 02:00:00|6473.3|6470.5|6478|6475.2|6478.3|6475.5|6469.1|6466.3|292
1744077900000|2025-04-08 02:05:00|6478.3|6475.5|6477|6474.2|6478.4|6475.5|6472|6468.3|161
1744078200000|2025-04-08 02:10:00|6476.8|6474|6481|6478.2|6483|6480|6475.8|6472.2|348
1744078500000|2025-04-08 02:15:00|6480.8|6478|6480.8|6477|6482|6479|6476.8|6473|209
1744078800000|2025-04-08 02:20:00|6481|6477.2|6491|6487.2|6491|6487.3|6479.8|6477|294
1744079100000|2025-04-08 02:25:00|6490|6487.3|6494.8|6492|6498.1|6495.2|6488.8|6485.2|270
1744079400000|2025-04-08 02:30:00|6494.9|6492.1|6491.8|6488|6495.1|6492.1|6483.8|6480|290
1744079700000|2025-04-08 02:35:00|6490.9|6488.1|6496.6|6493.8|6497.5|6493.8|6488.3|6485|340
1744080000000|2025-04-08 02:40:00|6497.5|6493.7|6503.5|6500.7|6505.5|6502.7|6494.6|6490.8|890
1744080300000|2025-04-08 02:45:00|6502.5|6499.7|6507.2|6503.4|6507.2|6504.4|6498.5|6494.8|879
1744080600000|2025-04-08 02:50:00|6507|6504.2|6498|6495.2|6507.2|6504.2|6498|6495.2|865
1744080900000|2025-04-08 02:55:00|6497.9|6495.1|6497.3|6493.5|6501.2|6498.2|6494|6491.2|414
1744081200000|2025-04-08 03:00:00|6497.8|6494|6485.5|6481.7|6497.8|6494.2|6479.3|6476.4|662
1744081500000|2025-04-08 03:05:00|6485.1|6481.3|6486.1|6482.3|6490.1|6486.5|6480.3|6477.5|381
1744081800000|2025-04-08 03:10:00|6486|6483.2|6473|6469.2|6487.1|6484.2|6472.1|6468.3|422
1744082100000|2025-04-08 03:15:00|6473.1|6469.3|6483.1|6479.3|6483.1|6479.5|6470.1|6467|393
1744082400000|2025-04-08 03:20:00|6484|6480.3|6487.8|6485|6490.1|6487.2|6480.1|6477.2|681
1744082700000|2025-04-08 03:25:00|6487.1|6484.3|6481.7|6478.9|6487.8|6485|6479.5|6475.7|697
1744083000000|2025-04-08 03:30:00|6482.5|6478.7|6489.8|6487|6491.7|6488.7|6481.7|6478.7|71
1744083300000|2025-04-08 03:35:00|6488.8|6486|6496.7|6492.9|6496.8|6493.9|6486.8|6484|365
1744083600000|2025-04-08 03:40:00|6496.8|6493|6493.8|6491|6497|6493.5|6493.5|6490.2|78
1744083900000|2025-04-08 03:45:00|6494|6491.2|6502.8|6500|6504|6501|6493.8|6490.8|362
1744084200000|2025-04-08 03:50:00|6502.6|6498.8|6497.8|6495|6502.8|6500|6492.1|6489.3|105
1744084500000|2025-04-08 03:55:00|6497.9|6494.1|6494.9|6491.1|6499.8|6496.1|6493.1|6489.3|115
1744084800000|2025-04-08 04:00:00|6494.1|6491.3|6496.1|6492.3|6498.9|6495.3|6490.9|6487.1|70
1744085100000|2025-04-08 04:05:00|6495.2|6492.4|6497.2|6494.4|6498.1|6494.4|6494.2|6491.3|49
1744085400000|2025-04-08 04:10:00|6497.1|6494.3|6504.1|6501.3|6505.1|6501.3|6496.9|6494.1|54
1744085700000|2025-04-08 04:15:00|6504.9|6501.1|6502.1|6498.3|6507.9|6505.1|6501.9|6498.3|305
1744086000000|2025-04-08 04:20:00|6501.9|6498.1|6499.9|6496.1|6502.1|6499|6495.9|6492.3|107
1744086300000|2025-04-08 04:25:00|6499.8|6497|6503.1|6500.3|6505.9|6502.3|6499.8|6496.1|27
1744086600000|2025-04-08 04:30:00|6502.9|6499.1|6497.1|6493.3|6502.9|6499.3|6494.1|6490.3|88
1744086900000|2025-04-08 04:35:00|6496.2|6493.4|6496.9|6493.1|6498.9|6495.6|6492.1|6489.3|38
1744087200000|2025-04-08 04:40:00|6497.1|6494.3|6494.4|6491.6|6497.2|6494.3|6492.2|6489.2|25
1744087500000|2025-04-08 04:45:00|6494.2|6491.4|6493.2|6490.4|6494.4|6491.6|6490|6487.2|120
1744087800000|2025-04-08 04:50:00|6494.2|6490.5|6504|6500.2|6504|6500.4|6492.3|6489.4|49
1744088100000|2025-04-08 04:55:00|6503.2|6500.4|6506.9|6503.1|6507|6504.2|6499.2|6496.4|126
1744088400000|2025-04-08 05:00:00|6507|6503.2|6499.4|6495.6|6508.2|6505.4|6498|6495.2|109
1744088700000|2025-04-08 05:05:00|6499|6495.2|6494.3|6490.5|6499.2|6496.2|6492.5|6489.5|330
1744089000000|2025-04-08 05:10:00|6494.5|6491.5|6495|6491.2|6495.2|6491.7|6489|6485.9|102
1744089300000|2025-04-08 05:15:00|6495.2|6491.4|6487.3|6484.5|6495.2|6491.4|6486.3|6483.5|213
1744089600000|2025-04-08 05:20:00|6488.3|6484.7|6496.3|6492.5|6498.2|6494.4|6484.6|6481.7|509
1744089900000|2025-04-08 05:25:00|6496.2|6492.4|6487.2|6484.4|6496.2|6492.4|6486.2|6483|246
1744090200000|2025-04-08 05:30:00|6487.3|6484.5|6480.5|6476.7|6491|6487.4|6479|6476.2|364
1744090500000|2025-04-08 05:35:00|6480|6476.2|6487.7|6484.9|6488.7|6485.9|6477|6474.2|559
1744090800000|2025-04-08 05:40:00|6488|6485.2|6479.1|6475.3|6491.7|6488.9|6478|6475.2|342
1744091100000|2025-04-08 05:45:00|6478|6475.2|6476|6473.2|6479.1|6476|6473.5|6470.2|186
1744091400000|2025-04-08 05:50:00|6478|6474.2|6473.1|6469.3|6478|6475.2|6469|6466.2|291
1744091700000|2025-04-08 05:55:00|6472.3|6469.5|6472.4|6468.6|6475.4|6472.1|6468.3|6465.5|647
1744092000000|2025-04-08 06:00:00|6472.3|6468.5|6465.4|6462.6|6473.3|6470.5|6459.4|6456.1|771
1744092300000|2025-04-08 06:05:00|6465.6|6462.8|6462.6|6459.8|6467.7|6464.8|6459.6|6456.8|529
1744092600000|2025-04-08 06:10:00|6463.6|6460.8|6467.6|6464.8|6469.7|6466.8|6461.7|6458.8|259
1744092900000|2025-04-08 06:15:00|6466.6|6463.8|6468.7|6465.9|6471.6|6468.8|6464.6|6460.9|246
1744093200000|2025-04-08 06:20:00|6468.6|6465.8|6469.6|6466.8|6471.6|6467.9|6461.6|6458.8|778
1744093500000|2025-04-08 06:25:00|6469.4|6466.6|6452.7|6448.9|6469.7|6466.8|6452.6|6448.9|721
1744093800000|2025-04-08 06:30:00|6452.6|6448.8|6460.4|6457.6|6465.4|6462.6|6451.4|6447.8|414
1744094100000|2025-04-08 06:35:00|6460.6|6456.8|6476.4|6472.6|6479.4|6476.4|6458.4|6455.4|886
1744094400000|2025-04-08 06:40:00|6476.5|6472.7|6480.2|6477.4|6484.2|6481.4|6471.2|6467.7|704
1744094700000|2025-04-08 06:45:00|6480.9|6478.1|6474.7|6471.9|6482.5|6479.3|6471.7|6468.9|1493
1744095000000|2025-04-08 06:50:00|6474.5|6471.7|6480.2|6477.4|6487.2|6484.4|6474.5|6470.7|897
1744095300000|2025-04-08 06:55:00|6481.1|6477.3|6481.2|6477.4|6485.1|6482.3|6475.2|6471.6|977
1744095600000|2025-04-08 07:00:00|6479.7|6476.9|6476.2|6473.4|6489.4|6486.3|6458.4|6454.9|2588
1744095900000|2025-04-08 07:05:00|6476.4|6472.6|6453.8|6451|6477.4|6473.4|6448.1|6445.2|2088
1744096200000|2025-04-08 07:10:00|6453.1|6450.3|6452|6448.2|6460|6457|6450.8|6447.2|1422
1744096500000|2025-04-08 07:15:00|6451.1|6448.3|6443.1|6440.3|6454.8|6451.2|6438.8|6435.8|2074
1744096800000|2025-04-08 07:20:00|6442.8|6440|6442.7|6439.9|6458.8|6455.9|6436.8|6434|1847
1744097100000|2025-04-08 07:25:00|6442.8|6440|6436.1|6432.3|6447.7|6444.9|6426.5|6423.2|1934
1744097400000|2025-04-08 07:30:00|6435.8|6432|6416.1|6412.3|6437.7|6434|6413.1|6410.3|1443
1744097700000|2025-04-08 07:35:00|6415.4|6411.6|6394|6391.2|6415.4|6411.6|6389.3|6386.2|3246
1744098000000|2025-04-08 07:40:00|6393.1|6390.2|6399|6396.2|6401.1|6398.2|6384.4|6381.5|2424
1744098300000|2025-04-08 07:45:00|6399.1|6396.3|6368.3|6365.5|6407.1|6404.3|6355.3|6351.6|5225
1744098600000|2025-04-08 07:50:00|6369.8|6366|6382.4|6378.6|6390.8|6387.5|6361.4|6358.5|2665
1744098900000|2025-04-08 07:55:00|6381.4|6378.3|6374.6|6371.8|6388.4|6385.1|6372.7|6369.8|1796
1744099200000|2025-04-08 08:00:00|6376.2|6372.4|6376.4|6373.6|6380.7|6377.8|6358.7|6355.9|2973
1744099500000|2025-04-08 08:05:00|6376.6|6373.8|6373.4|6369.6|6389.1|6386.3|6370.2|6366.6|1882
1744099800000|2025-04-08 08:10:00|6373.6|6369.8|6367.5|6364.7|6375.4|6372.4|6358.4|6354.8|2051
1744100100000|2025-04-08 08:15:00|6367.4|6364.6|6376.4|6372.6|6386.1|6383.1|6365.4|6362.4|1947
1744100400000|2025-04-08 08:20:00|6376.2|6372.4|6395.1|6392.3|6401.9|6398.6|6372.2|6369.4|2012
1744100700000|2025-04-08 08:25:00|6394.9|6392.1|6398.8|6396|6404.8|6402|6385.1|6382.3|4643
1744101000000|2025-04-08 08:30:00|6398.1|6395.3|6397.2|6393.4|6403.9|6400.4|6386.2|6382.6|3710
1744101300000|2025-04-08 08:35:00|6396.4|6393.6|6412.9|6410.1|6418.9|6415.6|6391.5|6387.9|2620
1744101600000|2025-04-08 08:40:00|6413.1|6410.3|6427.5|6423.7|6428.7|6425.8|6411.9|6408.3|2842
1744101900000|2025-04-08 08:45:00|6426.6|6422.8|6409.7|6406.9|6428.7|6425.9|6409|6405.7|3175
1744102200000|2025-04-08 08:50:00|6409.5|6406.7|6415.4|6412.6|6415.5|6412.6|6398.1|6395|3946
1744102500000|2025-04-08 08:55:00|6417.4|6414.6|6428|6424.2|6438|6435.1|6416.4|6412.6|2846
1744102800000|2025-04-08 09:00:00|6427.2|6424.4|6424|6421.2|6428.2|6425.4|6408.5|6405.7|2323
1744103100000|2025-04-08 09:05:00|6424.2|6421.4|6426.9|6424.1|6429.3|6426.4|6417.3|6413.9|2971
1744103400000|2025-04-08 09:10:00|6426.2|6423.4|6409.3|6406.5|6434.7|6431.9|6406.8|6403.5|1685
1744103700000|2025-04-08 09:15:00|6408.5|6405.5|6407.3|6403.5|6412.3|6409.5|6403.3|6400.4|2138
1744104000000|2025-04-08 09:20:00|6407.2|6403.4|6415.7|6411.9|6429.9|6426.6|6404.2|6401.4|2738
1744104300000|2025-04-08 09:25:00|6414.5|6411.7|6408.5|6405.7|6416.7|6413.7|6402.5|6399.7|1443
1744104600000|2025-04-08 09:30:00|6408.7|6405.9|6405.7|6402.9|6412.7|6409.7|6400.7|6397.9|1545
1744104900000|2025-04-08 09:35:00|6405.4|6402.6|6404.5|6401.7|6408.5|6405.7|6397.5|6394.7|1204
1744105200000|2025-04-08 09:40:00|6404.7|6400.9|6435.6|6431.8|6437.1|6433.9|6402.5|6399.7|3601
1744105500000|2025-04-08 09:45:00|6434.6|6431.9|6419.9|6417.1|6436.7|6433.9|6418.9|6416.1|2592
1744105800000|2025-04-08 09:50:00|6418.9|6416.1|6421.4|6417.6|6430.4|6427.1|6417.7|6414.2|2251
1744106100000|2025-04-08 09:55:00|6421.9|6419.1|6415.7|6412.9|6423.6|6420.8|6411.7|6408.8|1497
1744106400000|2025-04-08 10:00:00|6416.6|6412.8|6434.4|6431.6|6434.7|6431.9|6412.9|6409.9|1150
1744106700000|2025-04-08 10:05:00|6434.6|6431.8|6440.9|6437.1|6443.4|6440.1|6426.7|6422.9|2012
1744107000000|2025-04-08 10:10:00|6441.4|6437.6|6431.5|6428.7|6443.8|6440.4|6426.7|6423.9|1265
1744107300000|2025-04-08 10:15:00|6431.7|6427.9|6445.7|6441.9|6449.9|6447.1|6431.5|6427.7|2474
1744107600000|2025-04-08 10:20:00|6445.9|6442.1|6446.6|6443.8|6453.6|6449.9|6442.7|6439.9|2732
1744107900000|2025-04-08 10:25:00|6445.6|6442.8|6436.7|6433.9|6446.6|6443.3|6434.7|6431.9|796
1744108200000|2025-04-08 10:30:00|6437.6|6433.8|6424.9|6422.1|6437.6|6434.8|6422|6419.2|1364
1744108500000|2025-04-08 10:35:00|6425|6421.2|6426|6422.2|6429|6426.2|6420.2|6417.2|906
1744108800000|2025-04-08 10:40:00|6425.9|6423.1|6435|6431.2|6439|6436.1|6424.7|6420.9|889
1744109100000|2025-04-08 10:45:00|6434.2|6431.4|6423.3|6420.5|6434.7|6431.4|6420.7|6417.9|1125
1744109400000|2025-04-08 10:50:00|6423.2|6420.4|6416.5|6413.7|6424.3|6421.4|6412.5|6409.7|1130
1744109700000|2025-04-08 10:55:00|6417.5|6414.7|6406.8|6404|6419.3|6415.7|6404.8|6402|1266
1744110000000|2025-04-08 11:00:00|6407|6404.2|6404.8|6401|6415|6412.2|6403.6|6400|1003
1744110300000|2025-04-08 11:05:00|6404.6|6401.8|6417|6414.2|6417.8|6415|6398.8|6395.2|1264
1744110600000|2025-04-08 11:10:00|6416.8|6414|6419|6416.2|6420.8|6418|6410|6407.2|725
1744110900000|2025-04-08 11:15:00|6418.8|6416|6420|6417.2|6429.8|6427|6414.8|6412|952
1744111200000|2025-04-08 11:20:00|6419.8|6417|6428.6|6424.8|6431.5|6428.5|6414.8|6411.2|942
1744111500000|2025-04-08 11:25:00|6427.6|6425.7|6426.6|6423.8|6431.3|6428|6418.9|6416.1|704
1744111800000|2025-04-08 11:30:00|6425.9|6423.1|6432.3|6429.5|6436.6|6432.8|6421.6|6418.8|706
1744112100000|2025-04-08 11:35:00|6432.5|6429.7|6426.3|6423.5|6438.5|6435.5|6423.5|6419.8|782
1744112400000|2025-04-08 11:40:00|6426.6|6423.8|6414.4|6411.6|6429.3|6425.7|6411.5|6408.5|612
1744112700000|2025-04-08 11:45:00|6414.6|6411.8|6414.8|6412|6417.4|6413.8|6404.6|6401.4|1050
1744113000000|2025-04-08 11:50:00|6414.6|6411.8|6432.4|6429.6|6432.6|6429.6|6413.8|6411|711
1744113300000|2025-04-08 11:55:00|6432.8|6430|6454|6451.2|6456|6452.3|6429.6|6426.8|3889
1744113600000|2025-04-08 12:00:00|6454.6|6451.8|6451.8|6449|6462.6|6459|6443|6439.2|1436
1744113900000|2025-04-08 12:05:00|6451.6|6448.8|6444.8|6442|6451.8|6448.8|6436.8|6433.1|1273
1744114200000|2025-04-08 12:10:00|6445.1|6442.3|6442.9|6440.1|6455.9|6452.1|6442.1|6439.1|1162
1744114500000|2025-04-08 12:15:00|6442.1|6439.3|6442.1|6439.3|6443.9|6440.3|6433.9|6430.3|679
1744114800000|2025-04-08 12:20:00|6441.9|6439.1|6432.2|6429.4|6441.9|6439.1|6428.2|6425.4|1360
1744115100000|2025-04-08 12:25:00|6432.1|6429.3|6438.9|6436.1|6439.9|6437.1|6426.1|6423.3|1110
1744115400000|2025-04-08 12:30:00|6438.1|6435.3|6456.6|6453.8|6457.8|6454.8|6437.1|6434.1|2052
1744115700000|2025-04-08 12:35:00|6456.4|6453.6|6451.4|6448.6|6460.6|6457.8|6450.6|6447.6|1361
1744116000000|2025-04-08 12:40:00|6450.6|6447.8|6455.6|6452.8|6460.8|6457.8|6446.6|6443.6|975
1744116300000|2025-04-08 12:45:00|6456.4|6453.6|6450.7|6447.9|6460.6|6457.8|6447.6|6444.1|2819
1744116600000|2025-04-08 12:50:00|6449.7|6446.9|6442.2|6438.4|6451.9|6448.1|6438.1|6434.9|1109
1744116900000|2025-04-08 12:55:00|6442.1|6439.3|6444.1|6440.3|6453.1|6450.3|6437.2|6434.4|846
1744117200000|2025-04-08 13:00:00|6443.2|6440.4|6442.2|6439.4|6447.2|6444.3|6434.9|6431.2|1909
1744117500000|2025-04-08 13:05:00|6442|6439.2|6471.6|6467.8|6480.2|6476.8|6438|6435.2|3758
1744117800000|2025-04-08 13:10:00|6471.4|6468.6|6479.9|6477.1|6483.6|6479.9|6464.9|6461.9|3734
1744118100000|2025-04-08 13:15:00|6479.6|6476.8|6495.5|6492.7|6499.6|6496.8|6477.6|6474.6|4066
1744118400000|2025-04-08 13:20:00|6495.4|6492.6|6481.5|6478.7|6496.5|6493.6|6477.5|6474.7|2617
1744118700000|2025-04-08 13:25:00|6482.4|6478.6|6475.7|6471.9|6488.5|6485.6|6470.7|6467.9|3135
1744119000000|2025-04-08 13:30:00|6475.5|6472.7|6472.5|6469.7|6485.4|6482.6|6464.5|6461.6|5766
1744119300000|2025-04-08 13:35:00|6473.4|6469.6|6464.5|6460.7|6473.9|6470.7|6455.8|6453|4321
1744119600000|2025-04-08 13:40:00|6464.4|6461.6|6447.7|6444.9|6464.7|6461.7|6444.7|6441|2781
1744119900000|2025-04-08 13:45:00|6447.8|6445|6423.2|6419.4|6454.5|6450.9|6423|6419.4|4818
1744120200000|2025-04-08 13:50:00|6423|6420.2|6438.7|6435.9|6446.8|6443.9|6405.8|6402.5|5564
1744120500000|2025-04-08 13:55:00|6439.7|6436.7|6452.3|6448.5|6456.5|6453.5|6438.7|6435.4|3647
1744120800000|2025-04-08 14:00:00|6452.2|6449.4|6465|6462.2|6473.2|6469.4|6444.5|6441.7|2911
1744121100000|2025-04-08 14:05:00|6465.2|6462.4|6474|6471.2|6474.9|6471.6|6454|6451.1|3124
1744121400000|2025-04-08 14:10:00|6474.7|6471.9|6464|6461.2|6481.9|6478.2|6457.8|6454.4|3264
1744121700000|2025-04-08 14:15:00|6464.8|6461|6473.7|6469.9|6486|6483.2|6461.8|6458.2|3220
1744122000000|2025-04-08 14:20:00|6474.4|6470.6|6464.7|6461.9|6491.2|6487.9|6464.7|6461.9|3862
1744122300000|2025-04-08 14:25:00|6464.8|6462|6489|6485.2|6495.2|6492.4|6464.8|6462|4651
1744122600000|2025-04-08 14:30:00|6488.9|6486.1|6472.3|6468.5|6493|6490.1|6465.2|6461.9|2718
1744122900000|2025-04-08 14:35:00|6470.1|6467.3|6465.7|6462.9|6478.3|6475.4|6460.5|6457.7|3801
1744123200000|2025-04-08 14:40:00|6465.5|6462.7|6452.5|6449.7|6469.5|6466.5|6452.3|6449.2|2847
1744123500000|2025-04-08 14:45:00|6453.5|6449.9|6447.2|6444.4|6460.3|6457.4|6445.6|6442.5|3419
1744123800000|2025-04-08 14:50:00|6447.3|6444.5|6421|6418.2|6452.3|6448.7|6419|6416.2|4999
1744124100000|2025-04-08 14:55:00|6421.1|6418.3|6409.6|6406.8|6424|6421.2|6409.3|6406.5|2654
1744124400000|2025-04-08 15:00:00|6409.3|6406.5|6420.9|6418.1|6428.8|6426|6409.3|6406.5|3061
1744124700000|2025-04-08 15:05:00|6421.1|6417.3|6415.9|6412.1|6421.9|6419.1|6403.1|6399.5|2787
1744125000000|2025-04-08 15:10:00|6415.8|6413.1|6391.4|6387.6|6426.8|6424|6388.4|6385.5|4207
1744125300000|2025-04-08 15:15:00|6391.3|6388.5|6381.4|6378.6|6393.4|6389.6|6371.6|6367.9|5656
1744125600000|2025-04-08 15:20:00|6381.6|6378.8|6381.4|6377.6|6395.9|6392.6|6377.6|6374.6|4892
1744125900000|2025-04-08 15:25:00|6381.2|6378.4|6380.6|6377.8|6404.9|6402.1|6377.7|6374.9|9443
1744126200000|2025-04-08 15:30:00|6381.1|6378.3|6383.9|6380.1|6395.6|6391.8|6374.6|6371.8|4221
1744126500000|2025-04-08 15:35:00|6383.6|6379.8|6389.7|6385.9|6397.4|6394.4|6379.6|6375.9|4583
1744126800000|2025-04-08 15:40:00|6386.7|6383.9|6397.7|6394.9|6415.9|6412.9|6378.9|6376.1|9743
1744127100000|2025-04-08 15:45:00|6397.6|6394.8|6419.4|6416.6|6431.8|6428.3|6391.1|6387.9|14219
1744127400000|2025-04-08 15:50:00|6420.4|6416.8|6430|6427.2|6431.1|6428.3|6397.2|6393.6|8831
1744127700000|2025-04-08 15:55:00|6429.8|6426.2|6441.6|6438.8|6449.3|6446.3|6425.6|6421.8|14641
1744128000000|2025-04-08 16:00:00|6441.5|6438.7|6417.1|6413.3|6441.5|6438.7|6408.9|6406|8477
1744128300000|2025-04-08 16:05:00|6418.1|6414.3|6421.7|6417.9|6427.3|6423.9|6410.4|6407.4|6342
1744128600000|2025-04-08 16:10:00|6422.9|6418.9|6433.4|6430.6|6442.3|6439.5|6422.7|6418.9|4606
1744128900000|2025-04-08 16:15:00|6432.4|6429.6|6401.4|6398.6|6435.4|6432.4|6393.9|6390.2|6851
1744129200000|2025-04-08 16:20:00|6401.5|6398.7|6393.2|6390.4|6419.2|6416.3|6385|6382.2|5509
1744129500000|2025-04-08 16:25:00|6393|6390.2|6394.9|6392.1|6399.5|6396.7|6389.7|6386.2|2270
1744129800000|2025-04-08 16:30:00|6394.7|6391.9|6388.5|6384.7|6401.5|6398.7|6379.7|6376.7|2666
1744130100000|2025-04-08 16:35:00|6387.7|6384.9|6365.2|6361.4|6394.5|6391.7|6363|6360|4581
1744130400000|2025-04-08 16:40:00|6365|6361.2|6341|6337.2|6371|6367.7|6320.6|6317.8|7076
1744130700000|2025-04-08 16:45:00|6340.8|6338|6329.5|6326.7|6348.3|6345.4|6324.8|6322|7997
1744131000000|2025-04-08 16:50:00|6330.3|6326.5|6324.5|6320.7|6341.3|6338.4|6323.1|6319.5|2541
1744131300000|2025-04-08 16:55:00|6324.1|6321.3|6296.1|6293.3|6332.3|6329.3|6281.1|6277.5|7344
1744131600000|2025-04-08 17:00:00|6297|6293.2|6307.3|6303.5|6313.1|6310.3|6291.5|6287.8|3685
1744131900000|2025-04-08 17:05:00|6307.1|6303.3|6282.5|6279.7|6312|6309|6272.1|6268.8|3449
1744132200000|2025-04-08 17:10:00|6282.3|6279.5|6277.8|6274|6290.3|6286.5|6254.3|6251.5|6766
1744132500000|2025-04-08 17:15:00|6277.9|6274.1|6304.9|6301.1|6323.4|6320.1|6276.8|6274|5996
1744132800000|2025-04-08 17:20:00|6304.6|6300.8|6300.9|6297.1|6304.6|6300.8|6284.1|6281.3|2043
1744133100000|2025-04-08 17:25:00|6300.8|6298|6287.8|6285|6306.1|6303.1|6282.9|6280.1|1926
1744133400000|2025-04-08 17:30:00|6287.9|6284.1|6286.6|6283.8|6294.8|6291.8|6273.8|6270.4|3297
1744133700000|2025-04-08 17:35:00|6286.8|6283|6308.4|6305.6|6346.3|6342.6|6279.6|6275.8|7937
1744134000000|2025-04-08 17:40:00|6308.3|6305.5|6319.6|6315.8|6337.3|6334.1|6306.4|6303.6|2895
1744134300000|2025-04-08 17:45:00|6319.3|6315.5|6297.1|6294.3|6321.9|6318.3|6295.1|6291.5|1915
1744134600000|2025-04-08 17:50:00|6297.9|6294.1|6312.9|6309.1|6315.8|6312|6296.1|6293.1|2149
1744134900000|2025-04-08 17:55:00|6311.8|6309|6307.2|6304.4|6321.6|6318|6302.9|6300.1|2265
1744135200000|2025-04-08 18:00:00|6308.1|6304.3|6301.2|6298.4|6312.9|6309.3|6299.1|6296.1|2362
1744135500000|2025-04-08 18:05:00|6301.9|6299.1|6284.2|6281.4|6305.1|6302.1|6283.1|6279.4|2177
1744135800000|2025-04-08 18:10:00|6284.1|6281.3|6278.5|6274.7|6286.6|6283.6|6273.4|6270.4|1833
1744136100000|2025-04-08 18:15:00|6277.5|6274.6|6289.5|6285.7|6291.5|6288.6|6269.5|6266.7|2021
1744136400000|2025-04-08 18:20:00|6288|6285.2|6281.5|6277.7|6293.2|6289.7|6271.9|6268.9|2591
1744136700000|2025-04-08 18:25:00|6281.4|6278.6|6273|6270.2|6284.5|6280.9|6261.4|6258.6|12419
1744137000000|2025-04-08 18:30:00|6272.5|6269.2|6279|6276.2|6292.9|6290.1|6265|6262.2|4427
1744137300000|2025-04-08 18:35:00|6278.9|6275.2|6251.2|6247.4|6280.2|6277.2|6250.4|6247.4|1828
1744137600000|2025-04-08 18:40:00|6250.4|6247.6|6220|6217.2|6252.4|6249.6|6204.3|6201.4|4933
1744137900000|2025-04-08 18:45:00|6220.3|6217.5|6238|6235.2|6242.2|6238.7|6216.3|6212.7|1405
1744138200000|2025-04-08 18:50:00|6238.3|6235.5|6234.2|6230.4|6241.3|6238.5|6232.2|6228.4|808
1744138500000|2025-04-08 18:55:00|6235|6231.4|6222.3|6218.5|6236.5|6233.4|6220.3|6217.3|687
1744138800000|2025-04-08 19:00:00|6221.5|6218.7|6217.1|6213.3|6227.3|6224.5|6216.3|6213|924
1744139100000|2025-04-08 19:05:00|6217.3|6213.5|6200.1|6197.3|6218.1|6214.5|6199.3|6196.5|1241
1744139400000|2025-04-08 19:10:00|6200.3|6197.5|6186.6|6183.8|6202.6|6199.8|6182.1|6178.8|2455
1744139700000|2025-04-08 19:15:00|6186.8|6183|6168.6|6165.8|6189.6|6186.7|6165.8|6162.8|2206
1744140000000|2025-04-08 19:20:00|6168.8|6166|6179.8|6176|6189.1|6185.8|6159.6|6155.8|3089
1744140300000|2025-04-08 19:25:00|6178.9|6176.1|6190.8|6188|6199.8|6196.1|6177.9|6175|1666
1744140600000|2025-04-08 19:30:00|6190.6|6187.8|6156.6|6153.8|6191.8|6188|6151.8|6149|2457
1744140900000|2025-04-08 19:35:00|6155.8|6153|6141.8|6138|6158.4|6155.6|6135.4|6131.6|1948
1744141200000|2025-04-08 19:40:00|6141.6|6138.8|6127.9|6125.1|6155.8|6152.1|6126.1|6123.3|1808
1744141500000|2025-04-08 19:45:00|6128.8|6125|6132.4|6129.6|6139.9|6137.1|6122.9|6120|1430
1744141800000|2025-04-08 19:50:00|6132.8|6130|6175.4|6172.6|6176.4|6172.8|6127.8|6124|1258
1744142100000|2025-04-08 19:55:00|6175.6|6172.8|6174.6|6170.8|6182.4|6178.5|6162.9|6159.8|803
1744142400000|2025-04-08 20:00:00|6174.1|6170.3|6171.4|6167.6|6188.4|6184.6|6166.1|6162.3|873
1744142700000|2025-04-08 20:05:00|6171.7|6168.9|6175.2|6172.4|6177.4|6173.6|6163.7|6159.9|367
1744143000000|2025-04-08 20:10:00|6175.4|6172.6|6163.7|6159.9|6178.4|6174.8|6155.7|6151.9|561
1744143300000|2025-04-08 20:15:00|6161.6|6158.8|6166.4|6162.6|6168.7|6165.8|6157.6|6154.8|157
1744143600000|2025-04-08 20:20:00|6167.4|6163.6|6164.2|6160.4|6170.4|6166.8|6160.4|6156.6|402
1744143900000|2025-04-08 20:25:00|6164.4|6160.6|6160.7|6152.9|6167.7|6161.9|6152.2|6147.9|492
1744144200000|2025-04-08 20:30:00|6161.1|6153.3|6151.6|6147.8|6167.9|6164.1|6150.7|6146.9|1077
1744144500000|2025-04-08 20:35:00|6151.2|6147.4|6152|6148.2|6160.5|6156.7|6145|6141.2|480
1744144800000|2025-04-08 20:40:00|6151.9|6148.1|6143.9|6140.1|6151.9|6148.2|6138.9|6135.1|200
1744145100000|2025-04-08 20:45:00|6144|6141.1|6134.2|6131.4|6154.9|6151.1|6132.9|6129.2|480
1744145400000|2025-04-08 20:50:00|6132.2|6129.4|6142|6138.2|6144.9|6141.1|6129.2|6124.4|857
1744145700000|2025-04-08 20:55:00|6142.9|6139.1|6141.9|6139.1|6146.2|6142.4|6138.9|6135.1|294
1744146000000|2025-04-08 21:00:00|6142|6138.2|6153.7|6145.9|6153.7|6146.4|6139.5|6135.2|68
1744146300000|2025-04-08 21:05:00|6152.3|6144.5|6156.5|6148.7|6162.9|6159.6|6151.4|6144.2|93
1744146600000|2025-04-08 21:10:00|6156.4|6148.6|6147.5|6144.7|6156.5|6150|6147.5|6144.7|8
1744146900000|2025-04-08 21:15:00|6147|6143.2|6147.5|6143.7|6150|6144.2|6145.5|6141.7|7
1744147200000|2025-04-08 21:20:00|6147.7|6143.9|6147.8|6144|6147.8|6144|6147.3|6143.5|30
1744148100000|2025-04-08 21:35:00|6148|6144.2|6150|6146.2|6150|6146.2|6148|6144.2|58
1744148400000|2025-04-08 21:40:00|6150.1|6146.3|6148.6|6144.8|6150.1|6146.3|6146|6142.8|97
1744148700000|2025-04-08 21:45:00|6149.1|6145.3|6149.5|6145.7|6150.1|6146.3|6148.6|6145.3|5
1744149000000|2025-04-08 21:50:00|6149.6|6145.8|6150.1|6146.3|6150.1|6146.3|6149.6|6145.8|0
1744149300000|2025-04-08 21:55:00|6149.6|6145.8|6149|6146.2|6150.1|6147.3|6148|6145.2|19
1744156800000|2025-04-09 00:00:00|6133.2|6125.4|6113|6109.2|6139.7|6135.9|6098.5|6094.7|1999
1744157100000|2025-04-09 00:05:00|6113.2|6109.4|6114.5|6110.7|6130.8|6127.2|6106.7|6103.7|628
1744157400000|2025-04-09 00:10:00|6114.7|6111.9|6107.8|6104|6124.7|6120.9|6105.8|6103|588
1744157700000|2025-04-09 00:15:00|6107.7|6104.9|6092.2|6088.4|6107.7|6104.9|6087|6083.2|558
1744158000000|2025-04-09 00:20:00|6091.8|6088|6093.5|6089.7|6093.5|6090|6084.8|6082|297
1744158300000|2025-04-09 00:25:00|6092.5|6088.7|6089.8|6086|6094|6091.2|6087|6084|283
1744158600000|2025-04-09 00:30:00|6089|6086.2|6086.8|6083|6093.8|6090.2|6084.1|6081.2|286
1744158900000|2025-04-09 00:35:00|6085.8|6082.2|6074|6070.2|6086|6082.2|6068.1|6065.3|783
1744159200000|2025-04-09 00:40:00|6074.1|6071.3|6060|6056.2|6074.3|6071.3|6054.1|6051.3|1013
1744159500000|2025-04-09 00:45:00|6060.1|6057.3|6048.3|6045.5|6079.8|6077|6047.3|6044.2|1354
1744159800000|2025-04-09 00:50:00|6048|6045.2|6022.8|6019|6051.1|6047.5|6022|6019|2865
1744160100000|2025-04-09 00:55:00|6023|6019.2|6013.6|6009.8|6025.1|6022.2|6008.3|6004.7|2294
1744160400000|2025-04-09 01:00:00|6013.8|6010|6056.6|6052.8|6058.6|6055.3|6012.6|6009.3|2670
1744160700000|2025-04-09 01:05:00|6056.5|6052.7|6034.1|6030.3|6057.6|6054.7|6033|6029.3|1161
1744161000000|2025-04-09 01:10:00|6035|6031.2|6011.1|6008.3|6035.1|6032.2|6010.1|6006.3|888
1744161300000|2025-04-09 01:15:00|6011|6008.2|6029.1|6025.3|6038.8|6035.2|6008.3|6005|782
1744161600000|2025-04-09 01:20:00|6028.8|6025|6015.9|6012.1|6030.1|6027.3|6006.3|6002.5|608
1744161900000|2025-04-09 01:25:00|6015.8|6012|6021.4|6017.6|6023.6|6020.5|6007.1|6003.8|325
1744162200000|2025-04-09 01:30:00|6019.9|6017.1|6048.1|6045.3|6049.8|6046.8|6014.3|6010.5|1001
1744162500000|2025-04-09 01:35:00|6047.6|6044.8|6045.8|6042|6055.4|6051.8|6043.3|6040|499
1744162800000|2025-04-09 01:40:00|6047.4|6044.6|6049.1|6045.3|6056.3|6053.3|6041.6|6038.6|647
1744163100000|2025-04-09 01:45:00|6048.3|6045.5|6056.1|6052.3|6056.9|6054|6046.1|6042.3|547
1744163400000|2025-04-09 01:50:00|6055.3|6052.5|6060.7|6056.9|6072.1|6068.5|6052.7|6049.1|923
1744163700000|2025-04-09 01:55:00|6059.7|6055.9|6072.7|6068.9|6073.6|6070.8|6051.9|6048.1|503
1744164000000|2025-04-09 02:00:00|6073.9|6070.1|6087.6|6083.8|6098.4|6095.4|6071.6|6067.8|1168
1744164300000|2025-04-09 02:05:00|6087.4|6083.6|6081.4|6077.6|6098.1|6094.4|6078.2|6075.1|774
1744164600000|2025-04-09 02:10:00|6081.2|6077.4|6093.1|6089.3|6099.2|6095.4|6077.4|6074.4|605
1744164900000|2025-04-09 02:15:00|6091.9|6089.1|6100|6096.2|6104.2|6100.1|6091.2|6087.6|263
1744165200000|2025-04-09 02:20:00|6099.9|6096.1|6091.2|6087.4|6099.9|6096.2|6088.2|6085.2|168
1744165500000|2025-04-09 02:25:00|6091.4|6087.6|6091|6087.2|6094|6090.4|6086.2|6082.6|225
1744165800000|2025-04-09 02:30:00|6090.4|6086.6|6085|6081.2|6095|6091.2|6081.2|6077.6|289
1744166100000|2025-04-09 02:35:00|6084.2|6081.4|6076|6072.2|6087.4|6083.6|6073.2|6069.9|403
1744166400000|2025-04-09 02:40:00|6075.9|6073.1|6073.4|6069.6|6080.9|6077.4|6071|6067.2|142
1744166700000|2025-04-09 02:45:00|6073|6069.2|6075.7|6071.9|6080|6076.4|6069.9|6067.1|304
1744167000000|2025-04-09 02:50:00|6074.9|6072.1|6080.8|6078|6084.2|6081.2|6073.9|6070.2|134
1744167300000|2025-04-09 02:55:00|6081|6078.2|6087.3|6083.5|6087.3|6084.5|6074|6070.2|158
1744167600000|2025-04-09 03:00:00|6086.2|6083.4|6086.2|6083.4|6103.3|6100.4|6084|6080.4|231
1744167900000|2025-04-09 03:05:00|6086|6083.2|6090.3|6086.5|6093.3|6089.7|6083.3|6080.5|170
1744168200000|2025-04-09 03:10:00|6089.5|6086.7|6092|6089.2|6096.2|6092.5|6089.2|6085.5|159
1744168500000|2025-04-09 03:15:00|6092.2|6088.4|6084.2|6080.4|6098|6094.4|6082.8|6079.5|141
1744168800000|2025-04-09 03:20:00|6084.3|6080.5|6073.2|6069.4|6084.3|6081.4|6072.2|6069.2|204
1744169100000|2025-04-09 03:25:00|6073.3|6070.4|6087.2|6084.4|6092.3|6089.4|6072.2|6068.4|199
1744169400000|2025-04-09 03:30:00|6087.3|6083.5|6089.3|6085.5|6097.3|6094.3|6086|6082.4|246
1744169700000|2025-04-09 03:35:00|6087.3|6083.5|6072.1|6068.3|6089.1|6085.3|6070.8|6067.2|296
1744170000000|2025-04-09 03:40:00|6072|6068.2|6042.1|6038.3|6072|6068.2|6040.5|6036.7|839
1744170300000|2025-04-09 03:45:00|6042.3|6038.5|6033.8|6031|6056.3|6052.5|6033|6029.2|746
1744170600000|2025-04-09 03:50:00|6035|6031.2|6047.3|6043.5|6047.5|6044.5|6034.8|6031.2|209
1744170900000|2025-04-09 03:55:00|6049.3|6045.5|6032.5|6029.7|6049.3|6046.5|6029.8|6026|308
1744171200000|2025-04-09 04:00:00|6033.5|6029.3|6022|6018.2|6038.8|6035|6019.8|6016.2|565
1744171500000|2025-04-09 04:05:00|6020.8|6018|6013.5|6010.7|6026.5|6022.8|6013.5|6010.7|486
1744171800000|2025-04-09 04:10:00|6012.6|6009.8|6023.6|6019.8|6029.3|6025.7|6012.6|6009.7|441
1744172100000|2025-04-09 04:15:00|6024.1|6020.3|6027.6|6023.8|6032.6|6029.3|6022.3|6018.5|351
1744172400000|2025-04-09 04:20:00|6028.6|6024.8|6032.3|6028.5|6035.3|6032.3|6026.4|6022.8|291
1744172700000|2025-04-09 04:25:00|6033.1|6029.5|6018.6|6014.8|6033.3|6029.8|6017.6|6014.6|372
1744173000000|2025-04-09 04:30:00|6018.4|6015.6|6019.6|6015.8|6022.8|6019.6|6013.4|6009.6|247
1744173300000|2025-04-09 04:35:00|6020.6|6016.8|6021.4|6017.6|6024.6|6020.8|6013.6|6010.8|272
1744173600000|2025-04-09 04:40:00|6020.6|6018.6|6023.8|6021|6024.6|6021|6018.8|6015.8|119
1744173900000|2025-04-09 04:45:00|6023.9|6020.1|6039.4|6036.6|6041.4|6037.8|6023.8|6020.1|529
1744174200000|2025-04-09 04:50:00|6039.6|6035.8|6036.6|6032.8|6040.6|6037.6|6035.4|6031.6|116
1744174500000|2025-04-09 04:55:00|6035.6|6031.8|6027.6|6023.8|6038.4|6034.6|6025.4|6022.4|433
1744174800000|2025-04-09 05:00:00|6027.4|6024.6|6005.3|6001.5|6034.9|6031.1|6003.4|5999.8|1066
1744175100000|2025-04-09 05:05:00|6005.4|6002.6|6012.1|6008.3|6015.1|6011.3|6005.4|6002.5|612
1744175400000|2025-04-09 05:10:00|6011.3|6007.5|6017.4|6013.6|6021.7|6018.8|6007.9|6004.1|371
1744175700000|2025-04-09 05:15:00|6017.6|6013.8|6033.2|6029.4|6040.2|6036.4|6016.7|6012.9|563
1744176000000|2025-04-09 05:20:00|6032.9|6029.1|6029.4|6026.6|6035.2|6031.9|6026.7|6023.4|99
1744176300000|2025-04-09 05:25:00|6030.2|6026.4|6022.6|6018.8|6030.2|6026.6|6019.6|6016.8|675
1744176600000|2025-04-09 05:30:00|6021.7|6018.9|6022.7|6019.9|6032.6|6028.8|6016.4|6012.8|668
1744176900000|2025-04-09 05:35:00|6022.5|6019.7|6033.5|6029.7|6037.4|6033.6|6022.5|6019.6|452
1744177200000|2025-04-09 05:40:00|6033.4|6029.6|6034.5|6030.7|6037.5|6033.7|6029.5|6025.7|219
1744177500000|2025-04-09 05:45:00|6034.4|6031.6|6061|6058.2|6061.8|6058.6|6034.4|6030.7|836
1744177800000|2025-04-09 05:50:00|6061.4|6058.6|6063.2|6059.4|6079.2|6076.2|6060.2|6056.4|518
1744178100000|2025-04-09 05:55:00|6062.4|6059.6|6073.5|6069.7|6074.5|6070.9|6059.2|6055.4|396
1744178400000|2025-04-09 06:00:00|6074.4|6070.6|6083.2|6079.4|6085.2|6082.4|6071.4|6068.6|596
1744178700000|2025-04-09 06:05:00|6083|6079.2|6104.3|6100.5|6111.3|6107.7|6082.2|6079.2|2568
1744179000000|2025-04-09 06:10:00|6104.5|6100.7|6115.3|6112.5|6116.1|6113.3|6093.5|6089.9|995
1744179300000|2025-04-09 06:15:00|6116.1|6112.3|6107.3|6104.5|6132.1|6129.2|6103.3|6100|2042
1744179600000|2025-04-09 06:20:00|6107.5|6104.7|6098.3|6095.5|6110.3|6106.5|6088|6085.2|1225
1744179900000|2025-04-09 06:25:00|6098.8|6096|6110.6|6107.8|6118|6114.7|6096.6|6093|981
1744180200000|2025-04-09 06:30:00|6110.5|6107.7|6128.6|6125.8|6128.6|6125.8|6106.8|6103|1121
1744180500000|2025-04-09 06:35:00|6129.5|6125.7|6116|6113.2|6134.6|6131.8|6115|6112|1194
1744180800000|2025-04-09 06:40:00|6117|6114.2|6107.8|6104|6124.6|6121.8|6104.8|6101|1458
1744181100000|2025-04-09 06:45:00|6107|6104.2|6109.6|6105.8|6112.8|6109|6094.8|6091|1895
1744181400000|2025-04-09 06:50:00|6109.4|6105.6|6136.3|6132.5|6136.3|6132.6|6103.4|6099.8|929
1744181700000|2025-04-09 06:55:00|6136.1|6132.3|6128.4|6124.6|6136.4|6133.5|6118.6|6115|900
1744182000000|2025-04-09 07:00:00|6127.6|6124.8|6109.6|6105.8|6130.4|6127.5|6102.6|6098.8|2796
1744182300000|2025-04-09 07:05:00|6109.8|6106|6091.1|6087.3|6134.4|6130.6|6086.1|6082.8|2922
1744182600000|2025-04-09 07:10:00|6090.9|6088.1|6110.6|6107.8|6111.6|6108|6080.9|6078|3085
1744182900000|2025-04-09 07:15:00|6110.8|6108|6125.6|6121.8|6133.7|6130.6|6099.6|6096.6|3673
1744183200000|2025-04-09 07:20:00|6124.7|6121.9|6128.2|6125.4|6135.6|6132.6|6112.6|6109.8|1879
1744183500000|2025-04-09 07:25:00|6128.6|6125.8|6121.7|6118.9|6130.7|6126.9|6119.6|6115.9|1092
1744183800000|2025-04-09 07:30:00|6121.5|6118.7|6126.2|6123.4|6126.2|6123.4|6101.5|6098.7|3578
1744184100000|2025-04-09 07:35:00|6127|6122.4|6125|6122.2|6135.8|6133|6116.8|6113.2|2041
1744184400000|2025-04-09 07:40:00|6125.2|6121.2|6117|6114.2|6135.4|6132.6|6113.2|6110.4|1760
1744184700000|2025-04-09 07:45:00|6116.5|6113.7|6101.7|6097.9|6123.4|6120.6|6097.5|6094.7|2339
1744185000000|2025-04-09 07:50:00|6101.5|6097.7|6075|6072.2|6103.4|6099.7|6075|6072.2|3233
1744185300000|2025-04-09 07:55:00|6075.2|6071.4|6104.3|6100.5|6115.5|6112.7|6074.9|6071.2|2383
1744185600000|2025-04-09 08:00:00|6104.7|6100.9|6107.7|6103.9|6123.7|6120.7|6099.5|6095.9|2160
1744185900000|2025-04-09 08:05:00|6107.5|6104.7|6089.7|6085.9|6111.7|6108.1|6083.9|6080.2|1510
1744186200000|2025-04-09 08:10:00|6090.5|6086.7|6079|6076.2|6097|6094|6072.7|6069.9|1551
1744186500000|2025-04-09 08:15:00|6078.8|6076|6078|6074.2|6086.7|6083|6076.8|6074|1652
1744186800000|2025-04-09 08:20:00|6077|6074|6053.5|6050.7|6077.8|6074.2|6049.4|6045.9|3796
1744187100000|2025-04-09 08:25:00|6053.7|6050.9|6049.2|6045.4|6066.5|6063.7|6033|6030.1|7578
1744187400000|2025-04-09 08:30:00|6048.7|6045.9|6041.9|6039.1|6056.3|6052.7|6031.7|6028.9|5997
1744187700000|2025-04-09 08:35:00|6041.7|6038.9|6047.3|6043.5|6070.2|6066.4|6041.7|6038.9|2703
1744188000000|2025-04-09 08:40:00|6046.3|6044.2|6055.3|6051.5|6060.7|6057.7|6041.7|6038.9|1880
1744188300000|2025-04-09 08:45:00|6055.7|6051.9|6059.2|6056.4|6063.7|6060.5|6038.9|6035.9|1881
1744188600000|2025-04-09 08:50:00|6059|6056.2|6077.7|6074.9|6083.3|6079.5|6057.9|6055.1|1525
1744188900000|2025-04-09 08:55:00|6078.7|6075.9|6079.3|6076.5|6099.2|6095.4|6076.5|6073.5|2462
1744189200000|2025-04-09 09:00:00|6080.3|6077.5|6075.5|6072.7|6085.3|6082.5|6071.5|6068|1978
1744189500000|2025-04-09 09:05:00|6074.7|6071.7|6104|6100.2|6104.1|6101.2|6064.8|6061.9|1732
1744189800000|2025-04-09 09:10:00|6103.1|6100.3|6099.3|6096.5|6109.1|6106.2|6092.3|6089|1441
1744190100000|2025-04-09 09:15:00|6099.1|6096.3|6088.6|6084.8|6100.3|6096.5|6087.6|6084.5|1250
1744190400000|2025-04-09 09:20:00|6088.5|6085.7|6081|6078.2|6099.5|6096.7|6079.8|6076.5|2404
1744190700000|2025-04-09 09:25:00|6080.8|6078|6067|6063.2|6081.8|6078.2|6061.8|6058.8|3151
1744191000000|2025-04-09 09:30:00|6066|6063|6055.5|6052.7|6073.8|6070.8|6054.5|6051.7|2123
1744191300000|2025-04-09 09:35:00|6055.6|6051.8|6038.6|6035.8|6058.1|6055.3|6036.6|6033.8|2669
1744191600000|2025-04-09 09:40:00|6039.5|6035.7|6025.6|6021.8|6041.3|6037.8|6021|6018.2|2186
1744191900000|2025-04-09 09:45:00|6025.8|6022|6029.8|6026|6036.1|6032.3|6023.6|6020.2|2106
1744192200000|2025-04-09 09:50:00|6029.6|6026.8|6032|6029.2|6033|6030|6020.6|6017.8|1466
1744192500000|2025-04-09 09:55:00|6031.8|6029|6010.1|6007.3|6038.8|6035.8|6009.3|6006|1971
1744192800000|2025-04-09 10:00:00|6009.3|6006.5|6004.1|6000.3|6018|6015.2|5997.3|5994.3|2923
1744193100000|2025-04-09 10:05:00|6003.3|6000.5|6005.1|6001.3|6010.3|6007.5|5997.6|5994.3|1266
1744193400000|2025-04-09 10:10:00|6004.3|6001.5|6004.3|6001.5|6008.3|6005.5|5993.5|5990.3|1826
1744193700000|2025-04-09 10:15:00|6004.5|6001.7|5977.6|5974.8|6009.1|6005.3|5975|5971.7|3832
1744194000000|2025-04-09 10:20:00|5977.8|5975|5995.8|5993|6000.5|5997.7|5967.2|5963.4|7153
1744194300000|2025-04-09 10:25:00|5995.6|5992.8|6006.5|6003.7|6019.3|6015.7|5993|5990|2458
1744194600000|2025-04-09 10:30:00|6005.8|6003|6010.5|6007.7|6020.5|6017.7|6005.6|6002.8|1448
1744194900000|2025-04-09 10:35:00|6011.1|6008.3|6017.6|6014.8|6019.6|6016.8|6007.6|6004.3|1500
1744195200000|2025-04-09 10:40:00|6017.4|6014.6|6021.8|6019|6029.6|6026.8|6012.3|6009|1553
1744195500000|2025-04-09 10:45:00|6022.8|6020|6031.6|6027.8|6054.3|6050.5|6016.6|6013.6|3604
1744195800000|2025-04-09 10:50:00|6030.8|6028|6043.6|6040.8|6047.3|6044|6028.6|6025.6|1493
1744196100000|2025-04-09 10:55:00|6043.8|6040|6037.6|6034.8|6055.1|6052.3|6029|6025.2|3808
1744196400000|2025-04-09 11:00:00|6037.8|6034|5902.8|5899|6038.6|6035.6|5870.2|5867.2|26617
1744196700000|2025-04-09 11:05:00|5903.2|5899.4|5886.1|5882.3|5923.1|5919.3|5844|5840.2|11664
1744197000000|2025-04-09 11:10:00|5886.3|5882.5|5901.1|5898.3|5946.4|5942.6|5882.9|5879.1|6086
1744197300000|2025-04-09 11:15:00|5901.3|5898.5|5919.5|5915.7|5947.6|5944.8|5901.1|5897.3|5181
1744197600000|2025-04-09 11:20:00|5919.4|5915.6|5927.9|5924.1|5941.5|5937.9|5910.2|5906.9|4417
1744197900000|2025-04-09 11:25:00|5927.7|5924.9|5943.5|5939.7|5968.2|5964.9|5922.7|5919.9|2322
1744198200000|2025-04-09 11:30:00|5942.9|5939.1|5898.5|5895.7|5945.7|5942.9|5896.7|5892.9|2709
1744198500000|2025-04-09 11:35:00|5899.5|5896.7|5874.2|5871.4|5904.8|5901.4|5872.9|5869.1|4811
1744198800000|2025-04-09 11:40:00|5873.9|5871.1|5845.4|5842.6|5882.9|5879.9|5844.4|5841.1|4286
1744199100000|2025-04-09 11:45:00|5845.6|5842.8|5884.5|5880.7|5893.9|5890.1|5828|5825.2|7439
1744199400000|2025-04-09 11:50:00|5885.5|5881.7|5882.5|5878.7|5895.5|5891.9|5864.7|5860.9|3067
1744199700000|2025-04-09 11:55:00|5881.3|5878.5|5853|5849.2|5891.3|5888.5|5848.9|5845.2|3902
1744200000000|2025-04-09 12:00:00|5852|5849|5879|5876.2|5883|5879.2|5851|5848.2|2652
1744200300000|2025-04-09 12:05:00|5879.1|5875.3|5916.8|5913|5918.9|5915.2|5867|5863.3|3312
1744200600000|2025-04-09 12:10:00|5916|5913.2|5934.4|5930.6|5938.6|5935.6|5906.8|5903.6|3666
1744200900000|2025-04-09 12:15:00|5934.6|5930.8|5937.4|5933.6|5948.8|5945.6|5921.8|5918|2903
1744201200000|2025-04-09 12:20:00|5937.6|5934.8|5906.8|5903|5940.6|5936.8|5902.9|5900|2616
1744201500000|2025-04-09 12:25:00|5907.8|5904|5911.1|5907.3|5916.8|5913.8|5895.1|5892.3|1603
1744201800000|2025-04-09 12:30:00|5910.9|5907.1|5906.1|5902.3|5918.9|5915.3|5901.3|5898.1|1749
1744202100000|2025-04-09 12:35:00|5906.3|5902.5|5886.3|5883.5|5909.3|5906.5|5862.8|5859.8|2811
1744202400000|2025-04-09 12:40:00|5886.5|5882.7|5901.1|5897.3|5905.8|5903|5885.3|5881.7|2133
1744202700000|2025-04-09 12:45:00|5900.1|5897|5914.3|5911.5|5921.1|5917.3|5893.1|5890.1|3369
1744203000000|2025-04-09 12:50:00|5915.9|5912.1|5916.3|5913.5|5928.9|5926.1|5908.3|5905.3|2225
1744203300000|2025-04-09 12:55:00|5915.9|5913.1|5919.9|5917.1|5931.1|5927.5|5902.9|5899.3|1878
1744203600000|2025-04-09 13:00:00|5920.1|5916.3|6000.4|5996.6|6007.4|6003.6|5917.9|5914.3|10982
1744203900000|2025-04-09 13:05:00|6000.3|5996.5|5986.7|5982.9|6016.1|6012.6|5970.6|5967.6|4725
1744204200000|2025-04-09 13:10:00|5985.9|5983.1|5980.1|5976.3|6000.5|5997.1|5973.9|5971.1|3978
1744204500000|2025-04-09 13:15:00|5979.9|5977.1|5998.7|5994.9|6023.5|6020.1|5972.7|5969.1|3616
1744204800000|2025-04-09 13:20:00|5999.1|5995.3|6018.5|6015.7|6024|6020.7|5993.5|5989.8|3157
1744205100000|2025-04-09 13:25:00|6018.4|6014.7|6007.7|6004.9|6022.7|6019.7|6004.9|6001.6|2678
1744205400000|2025-04-09 13:30:00|6007.9|6005.1|6027.3|6023.5|6043.8|6039.7|6000.7|5997.9|5498
1744205700000|2025-04-09 13:35:00|6027.7|6023.9|6060.8|6058|6064.2|6061.4|6021.5|6017.9|5869
1744206000000|2025-04-09 13:40:00|6061|6057.2|6068.6|6064.8|6096.6|6092.8|6049|6045.2|9951
1744206300000|2025-04-09 13:45:00|6068.8|6065|6042.4|6038.6|6073|6070|6033.3|6029.8|4850
1744206600000|2025-04-09 13:50:00|6041.3|6037.5|6038.4|6035.6|6042.4|6039.1|6026.1|6022.8|2973
1744206900000|2025-04-09 13:55:00|6038.6|6034.8|6037.8|6034|6046.8|6044|6024.6|6020.8|3202
1744207200000|2025-04-09 14:00:00|6037.1|6033.3|6046.4|6043.6|6062.9|6059.3|6033.8|6030.2|4258
1744207500000|2025-04-09 14:05:00|6046.6|6042.8|6034.4|6031.6|6056.9|6053|6016.6|6013.8|5054
1744207800000|2025-04-09 14:10:00|6034.6|6030.8|6014.1|6010.3|6046.2|6042.6|6007.8|6004.3|3965
1744208100000|2025-04-09 14:15:00|6014|6010.2|6004.9|6001.1|6020.3|6017.2|5996.1|5993.3|4498
1744208400000|2025-04-09 14:20:00|6004.8|6002|6009.5|6006.7|6024.1|6020.3|5994.3|5990.7|3345
1744208700000|2025-04-09 14:25:00|6009.7|6005.9|5961.8|5959|6009.7|6005.9|5954.1|5946.9|6556
1744209000000|2025-04-09 14:30:00|5962.6|5958.8|6026.3|6022.5|6032.9|6027.8|5962.6|5958.5|6598
1744209300000|2025-04-09 14:35:00|6025.3|6022.7|5999.5|5995.7|6026.3|6023.5|5995.5|5992|2984
1744209600000|2025-04-09 14:40:00|5999.3|5996.5|5965.5|5962.7|6000.5|5997.5|5960.5|5957.5|3220
1744209900000|2025-04-09 14:45:00|5965.6|5961.8|5953.4|5949.6|5983.6|5980.7|5944.4|5941.5|4500
1744210200000|2025-04-09 14:50:00|5953.3|5949.5|5934.8|5932|5954.9|5951.6|5929|5926|2407
1744210500000|2025-04-09 14:55:00|5934.2|5931.4|5922.1|5919.3|5942.8|5939.8|5918.1|5914.5|3380
1744210800000|2025-04-09 15:00:00|5922.3|5918.5|5933.3|5929.5|5944.3|5941.3|5919.1|5915.5|3210
1744211100000|2025-04-09 15:05:00|5933.1|5930.3|5949.1|5946.3|5969.8|5966.1|5930|5926.3|3811
1744211400000|2025-04-09 15:10:00|5949.3|5945.5|5940.6|5936.8|5956|5952.7|5936.8|5933.5|2166
1744211700000|2025-04-09 15:15:00|5940|5936.2|5989.7|5986.9|5989.7|5986.9|5939.1|5935.8|4765
1744212000000|2025-04-09 15:20:00|5986.9|5984.1|6010.7|6006.9|6017.5|6014.5|5983.9|5980.9|5370
1744212300000|2025-04-09 15:25:00|6010.5|6006.7|6022.4|6018.6|6031.8|6028.2|6005.3|6002.4|6492
1744212600000|2025-04-09 15:30:00|6021.4|6018.5|6033|6030.2|6038.6|6035.1|6016.6|6013.8|8115
1744212900000|2025-04-09 15:35:00|6032.8|6030|6013.2|6009.4|6043.8|6040|6008|6004.7|5133
1744213200000|2025-04-09 15:40:00|6013|6010.2|6003.1|5999.3|6020.1|6016.7|5995.3|5991.7|3117
1744213500000|2025-04-09 15:45:00|6003.3|5999.5|6051.4|6047.6|6058.8|6055.8|6003.1|5999.5|3862
1744213800000|2025-04-09 15:50:00|6050.4|6047|6036.2|6033.4|6062.2|6059.4|6035.9|6032.6|3254
1744214100000|2025-04-09 15:55:00|6035.2|6032.4|6028.4|6025.6|6042.2|6039.3|6028.2|6025|2147
1744214400000|2025-04-09 16:00:00|6028.6|6025.8|6035.2|6032.4|6042.2|6039.4|6019.2|6015.6|2177
1744214700000|2025-04-09 16:05:00|6036.2|6033.3|6035.4|6032.6|6050.1|6046.4|6034|6031.2|1253
1744215000000|2025-04-09 16:10:00|6036|6033.2|6031.4|6028.6|6044|6040.4|6029.4|6026.6|1823
1744215300000|2025-04-09 16:15:00|6032.4|6029.6|6049|6046.2|6049.4|6046.4|6031.4|6028.6|1802
1744215600000|2025-04-09 16:20:00|6049.4|6046.6|6044.4|6040.6|6059|6056.2|6039.2|6035.9|1228
1744215900000|2025-04-09 16:25:00|6043.6|6039.8|6047.9|6044.1|6062.4|6058.7|6034.6|6031.8|3006
1744216200000|2025-04-09 16:30:00|6047.6|6043.8|6049.9|6047.1|6051.6|6048.6|6037.6|6034.6|1686
1744216500000|2025-04-09 16:35:00|6049.6|6046.8|6053.9|6051.1|6061.6|6058.8|6048.6|6045.6|1113
1744216800000|2025-04-09 16:40:00|6053.7|6050.9|6044.1|6041.3|6053.9|6050.9|6039.4|6036.5|1546
1744217100000|2025-04-09 16:45:00|6044.3|6041.5|6026|6022.2|6046.1|6042.5|6008|6005|4127
1744217400000|2025-04-09 16:50:00|6025.8|6022|6038.2|6034.4|6038.8|6035.8|6021.6|6018|2451
1744217700000|2025-04-09 16:55:00|6038.4|6034.6|6036.4|6033.6|6048.4|6044.6|6033.6|6030|1999
1744218000000|2025-04-09 17:00:00|6036.6|6033.8|6083.2|6079.4|6115.4|6112.1|6036.4|6032.6|6285
1744218300000|2025-04-09 17:05:00|6083.1|6079.3|6040.6|6037.8|6083.1|6079.3|6035.4|6032|2188
1744218600000|2025-04-09 17:10:00|6040.8|6038|6031|6027.2|6043.9|6041|6023.6|6020.8|1408
1744218900000|2025-04-09 17:15:00|6031.4|6027.6|6128.9|6125.1|6130.7|6127.4|5962|5957.2|13477
1744219200000|2025-04-09 17:20:00|6129.1|6125.3|6338.1|6330.3|6353.4|6348.6|6095.2|6088.6|45424
1744219500000|2025-04-09 17:25:00|6337.6|6329.8|6334.4|6330.6|6454.1|6449.1|6318.7|6311.1|22986
1744219800000|2025-04-09 17:30:00|6334.7|6330.9|6394.4|6391.6|6397.6|6394.6|6313.6|6309.8|13283
1744220100000|2025-04-09 17:35:00|6395.4|6391.4|6385.6|6381.8|6408.7|6405.9|6352|6347.8|11484
1744220400000|2025-04-09 17:40:00|6385.4|6382.6|6355.8|6352|6396.9|6393|6348.8|6345.1|7831
1744220700000|2025-04-09 17:45:00|6355.9|6352.1|6398|6394.2|6401.3|6397.8|6355.9|6352.1|5469
1744221000000|2025-04-09 17:50:00|6397.4|6393.6|6484.8|6481|6487.6|6484|6394.2|6391.1|9975
1744221300000|2025-04-09 17:55:00|6483.8|6480.3|6462.4|6458.6|6518.8|6515|6457.9|6453|7125
1744221600000|2025-04-09 18:00:00|6461.4|6457.6|6460.4|6456.6|6464.4|6460.4|6438.2|6435.4|5833
1744221900000|2025-04-09 18:05:00|6459.8|6456|6483.7|6479.9|6505.4|6500.6|6459.4|6455.6|5407
1744222200000|2025-04-09 18:10:00|6483.4|6479.6|6528.6|6525.8|6528.6|6525.8|6479.2|6475.4|5214
1744222500000|2025-04-09 18:15:00|6528.7|6524.9|6518.6|6514.8|6530.9|6527.6|6509.6|6505.9|6249
1744222800000|2025-04-09 18:20:00|6518.4|6514.6|6552.5|6549.7|6557.5|6553.7|6508.7|6505.9|7019
1744223100000|2025-04-09 18:25:00|6553.4|6549.6|6514.7|6511.9|6582.4|6579.1|6506.1|6503.3|22172
1744223400000|2025-04-09 18:30:00|6516|6513.2|6531.5|6528.7|6557.9|6554.3|6512.9|6509.3|4988
1744223700000|2025-04-09 18:35:00|6531.6|6527.8|6526.4|6523.6|6532.3|6528.7|6498.4|6495.5|2919
1744224000000|2025-04-09 18:40:00|6526.6|6522.8|6467|6463.2|6536.3|6529.6|6466.8|6463.2|3321
1744224300000|2025-04-09 18:45:00|6467.6|6463.8|6494.6|6490.8|6499.9|6497.1|6464.8|6461.8|2494
1744224600000|2025-04-09 18:50:00|6496.4|6492.6|6453.6|6449.8|6508.1|6504.6|6449.6|6446.8|2131
1744224900000|2025-04-09 18:55:00|6454.4|6450.6|6446.8|6444|6464.4|6461.6|6441|6437.8|3354
1744225200000|2025-04-09 19:00:00|6447.6|6443.8|6482.2|6479.4|6487.2|6483.6|6447.6|6443.8|1556
1744225500000|2025-04-09 19:05:00|6482.4|6479.6|6512.2|6508.4|6514|6510.2|6482.4|6479.4|1513
1744225800000|2025-04-09 19:10:00|6512.4|6508.6|6527.4|6524.6|6529.2|6525.6|6507.4|6503.6|1435
1744226100000|2025-04-09 19:15:00|6527.6|6523.8|6517.8|6514|6529.2|6525.6|6493.2|6489.4|1918
1744226400000|2025-04-09 19:20:00|6518.5|6514.7|6535|6531.2|6545|6542.2|6515.8|6512|1406
1744226700000|2025-04-09 19:25:00|6535.2|6531.4|6546.2|6543.4|6560.7|6557|6528|6524.6|1489
1744227000000|2025-04-09 19:30:00|6547|6543.2|6568|6565.2|6569.4|6566.6|6546.2|6543.2|1367
1744227300000|2025-04-09 19:35:00|6568.2|6564.4|6558.5|6554.7|6568.2|6565.2|6543.5|6540.6|775
1744227600000|2025-04-09 19:40:00|6557.5|6554.6|6563.2|6559.4|6566.5|6563.6|6551.4|6548.4|896
1744227900000|2025-04-09 19:45:00|6562.4|6559.6|6561.5|6557.7|6569.9|6566.3|6550.7|6547.1|1512
1744228200000|2025-04-09 19:50:00|6561.9|6558.1|6535.7|6532.9|6567.5|6563.9|6525.7|6522.1|1557
1744228500000|2025-04-09 19:55:00|6537.2|6533.4|6537|6533.2|6547.7|6543.9|6524.7|6521.1|766
1744228800000|2025-04-09 20:00:00|6538.3|6534.5|6537.9|6534.1|6547.9|6544.1|6532.2|6528.4|519
1744229100000|2025-04-09 20:05:00|6537.7|6533.9|6536|6533.2|6539.9|6536.1|6526.1|6522.3|287
1744229400000|2025-04-09 20:10:00|6536.2|6532.4|6527.2|6523.4|6536.9|6533.4|6521.2|6518.2|500
1744229700000|2025-04-09 20:15:00|6527|6524.2|6544.9|6541.1|6544.9|6541.2|6527|6523.4|126
1744230000000|2025-04-09 20:20:00|6545|6541.2|6541.6|6537.8|6548.2|6545.2|6541|6537.4|204
1744230300000|2025-04-09 20:25:00|6540.9|6537.1|6547.2|6543.4|6553.2|6549.4|6534|6530.2|203
1744230600000|2025-04-09 20:30:00|6548.2|6544.4|6559|6555.2|6576|6573|6546.2|6542.4|706
1744230900000|2025-04-09 20:35:00|6558|6552.2|6542|6538.2|6558|6552.4|6539.8|6537|477
1744231200000|2025-04-09 20:40:00|6541.8|6538|6551.8|6549|6555.8|6552|6535|6531.4|548
1744231500000|2025-04-09 20:45:00|6552|6549.2|6559.6|6555.8|6563.1|6559.8|6549.8|6546|599
1744231800000|2025-04-09 20:50:00|6559.8|6556|6555.8|6552|6566.1|6562.3|6550.4|6546.6|341
1744232100000|2025-04-09 20:55:00|6555.6|6551.8|6556.6|6553.8|6566.1|6562.3|6555.6|6551.8|425
1744232400000|2025-04-09 21:00:00|6556.8|6553|6563.2|6555.4|6563.2|6555.4|6554.2|6548.2|23
1744232700000|2025-04-09 21:05:00|6563.7|6555.9|6558.3|6550.5|6563.7|6555.9|6552.3|6548.5|11
1744233000000|2025-04-09 21:10:00|6558.6|6550.8|6549.8|6547|6558.6|6551.1|6549.8|6547|2
1744233300000|2025-04-09 21:15:00|6556.5|6548.7|6559.1|6551.3|6559.1|6551.3|6556.5|6548.7|7
1744233600000|2025-04-09 21:20:00|6558.8|6551|6559.6|6551.8|6559.6|6551.8|6556.5|6548.7|62
1744233900000|2025-04-09 21:25:00|6558.5|6550.7|6560.4|6552.6|6560.4|6555.6|6556.6|6548.8|83
1744234200000|2025-04-09 21:30:00|6554.6|6550.8|6550.9|6547.1|6554.6|6550.8|6550.9|6547.1|12
1744234500000|2025-04-09 21:35:00|6551.1|6547.3|6550.9|6547.1|6551.1|6547.3|6550.9|6547.1|1
1744234800000|2025-04-09 21:40:00|6549.4|6546.6|6550.9|6547.1|6550.9|6547.1|6549.4|6546.6|11
1744235100000|2025-04-09 21:45:00|||||||||5
1744235400000|2025-04-09 21:50:00|||||||||1
1744235700000|2025-04-09 21:55:00|6551|6547.2|6551|6547.2|6551|6547.2|6551|6547.2|6
1744243200000|2025-04-10 00:00:00|6575.9|6568.1|6576.8|6573|6588.2|6584.6|6568.2|6564.4|959
1744243500000|2025-04-10 00:05:00|6577.2|6573.4|6561.5|6557.7|6585|6582.2|6560.4|6556.7|1239
1744243800000|2025-04-10 00:10:00|6561.7|6558.9|6541.3|6537.5|6565.5|6561.7|6539.1|6535.8|518
1744244100000|2025-04-10 00:15:00|6540.9|6537.1|6553.7|6550.9|6554.5|6551.5|6540.9|6537.1|425
1744244400000|2025-04-10 00:20:00|6553.5|6550.7|6545.1|6542.3|6556.5|6552.9|6544.9|6541.1|238
1744244700000|2025-04-10 00:25:00|6545.3|6542.5|6557.9|6554.1|6562.5|6558.9|6542.9|6539.1|199
1744245000000|2025-04-10 00:30:00|6558.5|6554.7|6529.7|6525.9|6559.9|6556.1|6527.3|6523.5|373
1744245300000|2025-04-10 00:35:00|6530.1|6526.3|6504.2|6500.4|6530.9|6527.3|6502.9|6499.1|810
1744245600000|2025-04-10 00:40:00|6504.1|6500.3|6503.6|6499.8|6511.2|6507.4|6501.4|6498.4|330
1744245900000|2025-04-10 00:45:00|6503.4|6500.6|6505.2|6502.4|6514.2|6510.6|6503.4|6499.6|408
1744246200000|2025-04-10 00:50:00|6506.4|6503.6|6525.9|6522.1|6528|6525.2|6506.4|6503.6|214
1744246500000|2025-04-10 00:55:00|6526|6522.2|6511|6507.2|6535.7|6531.9|6509|6505.2|435
1744246800000|2025-04-10 01:00:00|6511.8|6508|6444.7|6441.9|6519.8|6516|6437.8|6434|3674
1744247100000|2025-04-10 01:05:00|6444.8|6440.9|6469.1|6465.3|6474.1|6470.3|6444.7|6440.9|1327
1744247400000|2025-04-10 01:10:00|6469.9|6466.1|6455.1|6451.3|6480|6476.2|6451|6447.2|613
1744247700000|2025-04-10 01:15:00|6455.3|6452.5|6444.6|6441.8|6462.3|6459.5|6442.5|6439.2|1358
1744248000000|2025-04-10 01:20:00|6445.3|6442.5|6442.6|6438.8|6457.4|6454.5|6438.4|6434.8|989
1744248300000|2025-04-10 01:25:00|6442.4|6438.6|6442.6|6438.8|6452.4|6448.8|6440.6|6436.8|393
1744248600000|2025-04-10 01:30:00|6442.4|6438.6|6445.4|6441.6|6448.2|6445.4|6437.2|6434.2|468
1744248900000|2025-04-10 01:35:00|6445.6|6441.8|6461.1|6457.3|6464.4|6460.8|6443.6|6439.8|390
1744249200000|2025-04-10 01:40:00|6460.6|6456.8|6458.8|6455|6468.4|6464.6|6458.8|6455|158
1744249500000|2025-04-10 01:45:00|6458.4|6454.6|6453.8|6450|6460.8|6457|6450|6446.2|312
1744249800000|2025-04-10 01:50:00|6454|6450.2|6451.1|6447.3|6455.2|6452.2|6448|6445.2|334
1744250100000|2025-04-10 01:55:00|6451|6447.2|6472.6|6468.8|6474.1|6471.2|6451|6447.2|342
1744250400000|2025-04-10 02:00:00|6470.5|6466.7|6476.8|6473|6480.1|6477.3|6470|6466.3|260
1744250700000|2025-04-10 02:05:00|6475.8|6473.1|6479.8|6476|6480.1|6477.1|6470.9|6467.1|161
1744251000000|2025-04-10 02:10:00|6479.9|6477.1|6476.7|6472.9|6487.6|6484.1|6473.7|6469.9|318
1744251300000|2025-04-10 02:15:00|6475.9|6473.1|6479.1|6475.3|6482.7|6479.1|6475.9|6472.9|108
1744251600000|2025-04-10 02:20:00|6477.7|6474.9|6497.1|6493.3|6498.1|6494.3|6477.7|6474.4|476
1744251900000|2025-04-10 02:25:00|6496.9|6494.1|6494.1|6490.3|6498.2|6494.4|6488.9|6485.3|115
1744252200000|2025-04-10 02:30:00|6493.9|6490.1|6475.7|6471.9|6494.9|6491.3|6468.3|6464.5|268
1744252500000|2025-04-10 02:35:00|6475.1|6471.3|6475.7|6471.9|6479.1|6475.3|6471.9|6468.1|169
1744252800000|2025-04-10 02:40:00|6475.9|6472.1|6467.7|6463.9|6477.9|6474.9|6465.7|6461.9|128
1744253100000|2025-04-10 02:45:00|6467.9|6464.1|6461.5|6458.7|6471.7|6468.1|6457.5|6454.7|270
1744253400000|2025-04-10 02:50:00|6461.3|6458.5|6454.7|6450.9|6462.1|6458.7|6451.5|6448.4|266
1744253700000|2025-04-10 02:55:00|6454.5|6451.7|6458.3|6454.5|6459.5|6456|6451.3|6447.7|148
1744254000000|2025-04-10 03:00:00|6458.5|6454.7|6455.9|6452.1|6458.5|6455.5|6446.7|6442.9|364
1744254300000|2025-04-10 03:05:00|6455.6|6451.8|6464.7|6461.9|6468.3|6464.7|6455.2|6451.4|163
1744254600000|2025-04-10 03:10:00|6464.5|6461.7|6464.7|6460.9|6467.7|6464.7|6456.2|6452.4|369
1744254900000|2025-04-10 03:15:00|6463.9|6460.1|6451.4|6447.6|6468.7|6465.1|6451|6447.2|159
1744255200000|2025-04-10 03:20:00|6451.2|6447.4|6453.2|6449.4|6456.3|6452.5|6450.2|6447.2|269
1744255500000|2025-04-10 03:25:00|6453|6450.2|6441.6|6437.8|6453.2|6450.4|6437.6|6434|194
1744255800000|2025-04-10 03:30:00|6441.8|6438|6432|6429.2|6450|6446.4|6431|6428|530
1744256100000|2025-04-10 03:35:00|6431.8|6429|6439|6435.2|6443.6|6440.3|6431.8|6429|182
1744256400000|2025-04-10 03:40:00|6439.2|6436.2|6436|6432.2|6439.2|6436.2|6434.2|6430.4|495
1744256700000|2025-04-10 03:45:00|6436.3|6432.5|6448.2|6444.4|6449.2|6446.4|6434.8|6431.2|297
1744257000000|2025-04-10 03:50:00|6448|6444.2|6445.2|6441.4|6456|6452.4|6445.2|6441.4|242
1744257300000|2025-04-10 03:55:00|6445.4|6441.6|6446.4|6442.6|6451.2|6448.4|6442.4|6439.6|253
1744257600000|2025-04-10 04:00:00|6447.2|6443.4|6435.4|6432.6|6449.5|6445.7|6434.4|6431.4|220
1744257900000|2025-04-10 04:05:00|6435.2|6432.4|6447|6443.2|6447.3|6444.4|6430.3|6427.5|366
1744258200000|2025-04-10 04:10:00|6447.2|6443.4|6439.3|6435.5|6450.2|6446.5|6439.3|6434.7|198
1744258500000|2025-04-10 04:15:00|6439.5|6435.7|6433.1|6429.3|6442.1|6438.3|6430.3|6427.5|363
1744258800000|2025-04-10 04:20:00|6433|6429.2|6434.8|6432|6439|6435.3|6433|6429.2|101
1744259100000|2025-04-10 04:25:00|6436.6|6432.8|6432.8|6429|6436.6|6433|6430.8|6427.8|80
1744259400000|2025-04-10 04:30:00|6431.9|6429.1|6430.3|6426.5|6433.9|6431.1|6429.9|6426.5|134
1744259700000|2025-04-10 04:35:00|6429.9|6427.1|6435.9|6432.1|6438.3|6435.3|6429.8|6426.1|165
1744260000000|2025-04-10 04:40:00|6435.1|6432.3|6443.9|6440.1|6447.4|6443.3|6435.1|6432.1|159
1744260300000|2025-04-10 04:45:00|6444.9|6441.1|6443.9|6440.1|6447.1|6444.3|6441.7|6438.1|50
1744260600000|2025-04-10 04:50:00|6444.1|6440.3|6451.9|6448.1|6453.9|6450.3|6443.9|6440.1|105
1744260900000|2025-04-10 04:55:00|6452.9|6449.1|6457.2|6453.4|6457.7|6454.9|6452.1|6449.1|91
1744261200000|2025-04-10 05:00:00|6456.7|6452.9|6460.9|6457.1|6463.7|6459.9|6456.7|6452.9|109
1744261500000|2025-04-10 05:05:00|6461.7|6457.9|6460.5|6456.7|6463.7|6460.7|6459.7|6455.9|61
1744261800000|2025-04-10 05:10:00|6461.3|6457.7|6455.7|6451.9|6463.3|6459.7|6454.7|6451.9|73
1744262100000|2025-04-10 05:15:00|6455.5|6451.7|6456.7|6453.9|6463.3|6459.9|6454.7|6450.9|82
1744262400000|2025-04-10 05:20:00|6457.9|6454.1|6455.9|6452.1|6461.9|6458.1|6455.7|6452.1|195
1744262700000|2025-04-10 05:25:00|6456.9|6453.1|6456.9|6453.1|6462.5|6459.1|6455.7|6452.9|76
1744263000000|2025-04-10 05:30:00|6456.7|6452.9|6439.7|6435.9|6456.9|6453.9|6431.7|6427.9|689
1744263300000|2025-04-10 05:35:00|6439.9|6436.1|6445.5|6441.7|6445.9|6442.9|6435.7|6432.1|296
1744263600000|2025-04-10 05:40:00|6445.9|6442.1|6452.7|6448.9|6455.7|6451.9|6445.7|6442.1|184
1744263900000|2025-04-10 05:45:00|6452.5|6448.7|6458.5|6454.7|6459.5|6455.7|6450.3|6447|161
1744264200000|2025-04-10 05:50:00|6458.8|6455.7|6460.1|6456.3|6466.5|6462.8|6454.7|6451.9|237
1744264500000|2025-04-10 05:55:00|6459.1|6456.5|6468.7|6465.9|6472.7|6468.9|6459.1|6456.1|571
1744264800000|2025-04-10 06:00:00|6469.3|6466.5|6481.7|6477.9|6483.7|6480.7|6469.3|6465.9|1062
1744265100000|2025-04-10 06:05:00|6482.3|6478.5|6488.9|6486.1|6494.9|6491.7|6478.5|6474.7|390
1744265400000|2025-04-10 06:10:00|6489.1|6485.3|6495.7|6491.9|6495.7|6492.7|6480.5|6476.9|510
1744265700000|2025-04-10 06:15:00|6495.3|6491.5|6486.5|6482.7|6500.3|6497.5|6483.1|6479.5|720
1744266000000|2025-04-10 06:20:00|6486.7|6483.7|6488.4|6485.6|6494.9|6492.1|6484.1|6481.1|672
1744266300000|2025-04-10 06:25:00|6488.9|6486.1|6483.9|6480.1|6489.7|6486.3|6481.1|6477.3|424
1744266600000|2025-04-10 06:30:00|6484.1|6481.3|6501.9|6498.1|6502.1|6499.1|6483.1|6479.5|879
1744266900000|2025-04-10 06:35:00|6502.1|6498.3|6489.1|6485.3|6505.1|6502.3|6487.1|6483.8|430
1744267200000|2025-04-10 06:40:00|6489.3|6485.5|6482.4|6478.6|6491.3|6488.5|6480.1|6476.5|2017
1744267500000|2025-04-10 06:45:00|6482.3|6478.5|6484.6|6481.8|6491|6488|6474.6|6471.8|1534
1744267800000|2025-04-10 06:50:00|6483.4|6480.6|6491.2|6487.4|6498.2|6495.3|6483.4|6479.8|1337
1744268100000|2025-04-10 06:55:00|6491.1|6488.3|6493.4|6490.6|6503.1|6499.4|6490.1|6486.4|1123
1744268400000|2025-04-10 07:00:00|6493.6|6490.8|6472|6468.2|6507.2|6504.4|6467.2|6464.2|2352
1744268700000|2025-04-10 07:05:00|6471.2|6468.4|6463.2|6460.4|6474|6471|6453.2|6450.2|2458
1744269000000|2025-04-10 07:10:00|6463|6460.2|6448|6444.2|6464.8|6462|6445.2|6442.2|1071
1744269300000|2025-04-10 07:15:00|6447.2|6444.4|6434|6430.2|6447.4|6444.4|6430.2|6427.2|1529
1744269600000|2025-04-10 07:20:00|6434.2|6430.4|6439.1|6436.3|6447.7|6444.4|6432|6428.4|2320
1744269900000|2025-04-10 07:25:00|6440|6436.2|6432.7|6428.9|6450.1|6446.3|6430.5|6427.5|1634
1744270200000|2025-04-10 07:30:00|6433.5|6429.9|6397.9|6394.1|6433.7|6430.9|6389.9|6386.6|4089
1744270500000|2025-04-10 07:35:00|6398.1|6394.3|6393.3|6389.5|6403.1|6400.1|6383.3|6380.3|2841
1744270800000|2025-04-10 07:40:00|6392.8|6390.5|6354.8|6351|6393.3|6390.5|6346.6|6343|4874
1744271100000|2025-04-10 07:45:00|6354.2|6350.4|6378.7|6374.9|6382.1|6378.3|6352.6|6349.2|2601
1744271400000|2025-04-10 07:50:00|6378.9|6376.1|6377.9|6374.1|6389.3|6385.7|6372.9|6369.9|1849
1744271700000|2025-04-10 07:55:00|6378.5|6374.7|6360.2|6356.4|6380.7|6377.1|6355.4|6352.4|1847
1744272000000|2025-04-10 08:00:00|6360.9|6357.1|6367.5|6364.7|6368|6365.2|6355.4|6352.4|1087
1744272300000|2025-04-10 08:05:00|6368|6365.2|6382.8|6380|6385|6382.2|6362.4|6359.6|1977
1744272600000|2025-04-10 08:10:00|6383.7|6379.9|6361.2|6357.4|6384|6381|6356.2|6353.4|1754
1744272900000|2025-04-10 08:15:00|6362|6358.2|6355.8|6352|6367|6364|6340.8|6337.8|1489
1744273200000|2025-04-10 08:20:00|6355.6|6351.8|6346.8|6343|6368.5|6365.2|6346.6|6342.8|1851
1744273500000|2025-04-10 08:25:00|6346.6|6343.8|6368.3|6365.5|6372.4|6368.6|6340.8|6337.2|4329
1744273800000|2025-04-10 08:30:00|6368.6|6365.8|6336.6|6333.8|6370.3|6367.5|6320.5|6315.2|5360
1744274100000|2025-04-10 08:35:00|6337.4|6333.6|6346.4|6342.6|6346.4|6342.8|6323.4|6320.2|1770
1744274400000|2025-04-10 08:40:00|6348.2|6344.4|6360.4|6357.6|6368.2|6364.6|6343.6|6340.6|1638
1744274700000|2025-04-10 08:45:00|6361.2|6357.4|6362.2|6358.4|6372.4|6369.4|6355.6|6352.8|1133
1744275000000|2025-04-10 08:50:00|6361.4|6358.6|6338.8|6336|6362.6|6359.6|6338.8|6335.2|1542
1744275300000|2025-04-10 08:55:00|6339|6336.2|6319|6315.2|6339.8|6337|6313.4|6310.6|1654
1744275600000|2025-04-10 09:00:00|6318|6314.6|6303.5|6299.7|6324.2|6320.4|6302.3|6299.5|3235
1744275900000|2025-04-10 09:05:00|6303.3|6300.5|6314.2|6311.4|6315|6312.2|6303.2|6299.5|1137
1744276200000|2025-04-10 09:10:00|6314.3|6311.5|6314.1|6311.3|6318.1|6315.2|6308.1|6304.3|1564
1744276500000|2025-04-10 09:15:00|6314|6311.2|6321.3|6318.5|6323.8|6321|6311.8|6308.8|1152
1744276800000|2025-04-10 09:20:00|6321.8|6319|6330.4|6327.6|6339.9|6336.1|6320.8|6318|2186
1744277100000|2025-04-10 09:25:00|6329.4|6326.6|6337.8|6334|6338.8|6335.8|6326|6322.6|1654
1744277400000|2025-04-10 09:30:00|6337.2|6333.4|6354.6|6351.8|6357|6353.7|6335.6|6332.8|1532
1744277700000|2025-04-10 09:35:00|6355.2|6352.4|6350.6|6347.8|6372|6369.2|6348.2|6345.2|1969
1744278000000|2025-04-10 09:40:00|6350.4|6347.6|6351.8|6349|6362.4|6358.6|6347.2|6344.2|1225
1744278300000|2025-04-10 09:45:00|6352|6349.2|6370|6366.2|6370.8|6367.5|6351|6348.2|873
1744278600000|2025-04-10 09:50:00|6370.8|6367.2|6369.4|6365.6|6374|6371.2|6362.6|6359.6|1593
1744278900000|2025-04-10 09:55:00|6368.6|6365.8|6365.6|6362.8|6374.9|6372|6364.8|6361|970
1744279200000|2025-04-10 10:00:00|6366.4|6362.6|6369.6|6366.8|6377.7|6374.8|6355.8|6353|1591
1744279500000|2025-04-10 10:05:00|6369.7|6366.9|6376.4|6372.6|6380.4|6376.8|6367.6|6363.9|835
1744279800000|2025-04-10 10:10:00|6375.5|6372.7|6369.5|6365.7|6382.4|6379.6|6363.7|6360.9|820
1744280100000|2025-04-10 10:15:00|6370.2|6366.4|6382.8|6380|6385|6382.2|6366.5|6362.7|2176
1744280400000|2025-04-10 10:20:00|6382.2|6379.4|6387.3|6384.5|6390|6386.3|6375.5|6372.2|1102
1744280700000|2025-04-10 10:25:00|6386.7|6383.9|6370.7|6367.9|6387.8|6385|6370.7|6367.7|764
1744281000000|2025-04-10 10:30:00|6371.5|6367.7|6380.3|6376.5|6381.5|6377.7|6366.7|6363.3|1068
1744281300000|2025-04-10 10:35:00|6380.7|6376.9|6392.3|6388.5|6393.7|6390.5|6369.7|6366.4|920
1744281600000|2025-04-10 10:40:00|6391.5|6388.7|6368.2|6365.4|6392.3|6388.7|6366.1|6363.3|1017
1744281900000|2025-04-10 10:45:00|6367.9|6365.1|6361.1|6357.3|6371.7|6368.1|6354.5|6351.7|1126
1744282200000|2025-04-10 10:50:00|6360.3|6357.5|6364.3|6360.5|6376.5|6373.7|6360.1|6357.1|1292
1744282500000|2025-04-10 10:55:00|6363.4|6360.6|6369.2|6365.4|6376.4|6372.6|6362.4|6359.6|732
1744282800000|2025-04-10 11:00:00|6368.4|6365.6|6367|6363.2|6386.1|6382.4|6366.9|6363.2|1148
1744283100000|2025-04-10 11:05:00|6365.9|6363.1|6367|6364.2|6368|6365.1|6352.2|6348.4|1243
1744283400000|2025-04-10 11:10:00|6367.9|6365.1|6377.8|6374|6390.7|6387.7|6365.8|6362.9|899
1744283700000|2025-04-10 11:15:00|6377.7|6373.9|6381.1|6377.3|6385.9|6382.3|6369.5|6365.8|1495
1744284000000|2025-04-10 11:20:00|6381.3|6377.5|6381.1|6377.3|6392.7|6389.1|6375.1|6371.5|1083
1744284300000|2025-04-10 11:25:00|6381.3|6377.5|6380.1|6377.3|6389.1|6385.8|6380.1|6376.4|1224
1744284600000|2025-04-10 11:30:00|6380.2|6376.4|6360.6|6357.8|6380.2|6376.6|6356.6|6353.8|1312
1744284900000|2025-04-10 11:35:00|6360.1|6356.8|6352.6|6349.8|6367.4|6364.6|6349|6346.2|1001
1744285200000|2025-04-10 11:40:00|6352.8|6350|6332.2|6328.4|6353.6|6350.4|6327.2|6324.4|1390
1744285500000|2025-04-10 11:45:00|6332.4|6328.6|6338.2|6335.4|6339.4|6336.4|6326.4|6323.4|981
1744285800000|2025-04-10 11:50:00|6339.2|6335.6|6341|6338.2|6344.4|6341.4|6337.4|6334.2|641
1744286100000|2025-04-10 11:55:00|6341.2|6338.4|6351.8|6349|6360|6356.2|6341|6338|1180
1744286400000|2025-04-10 12:00:00|6351.4|6348.6|6345.8|6343|6352|6348.6|6339.8|6336.2|916
1744286700000|2025-04-10 12:05:00|6344.8|6342|6346.8|6343|6350.8|6347.6|6343.5|6340|682
1744287000000|2025-04-10 12:10:00|6346|6343.2|6351.8|6349|6352|6349|6340|6337.2|733
1744287300000|2025-04-10 12:15:00|6351.1|6348.3|6366.4|6363.6|6371.9|6368.6|6346.8|6343.8|1171
1744287600000|2025-04-10 12:20:00|6366|6363.2|6358.2|6355.4|6366.2|6363.2|6355.4|6351.6|1358
1744287900000|2025-04-10 12:25:00|6358|6355.2|6370.5|6366.7|6373|6369.2|6356.2|6353.4|1640
1744288200000|2025-04-10 12:30:00|6371|6367.2|6360.4|6357.6|6375.6|6370.6|6353.5|6349.7|2128
1744288500000|2025-04-10 12:35:00|6361.2|6357.4|6346.3|6342.5|6365.4|6362.6|6341.9|6338.8|1862
1744288800000|2025-04-10 12:40:00|6345.9|6342.1|6339.1|6336.3|6351.3|6348.3|6338.1|6334.5|1059
1744289100000|2025-04-10 12:45:00|6340.1|6335.9|6337.3|6333.5|6352.3|6349.5|6333.5|6329.9|1998
1744289400000|2025-04-10 12:50:00|6336.5|6333.7|6313.9|6311.1|6342.5|6338.7|6310|6306.7|2036
1744289700000|2025-04-10 12:55:00|6314.1|6311.3|6315.5|6312.7|6315.7|6312.7|6299.4|6296.6|2554
1744290000000|2025-04-10 13:00:00|6314.7|6310.9|6290.9|6287.1|6340.5|6337.7|6282.2|6278.6|4825
1744290300000|2025-04-10 13:05:00|6290.7|6286.9|6310.1|6307.3|6314.3|6311.3|6289.9|6286.9|2516
1744290600000|2025-04-10 13:10:00|6310.9|6307.1|6297.6|6293.8|6315.1|6312.1|6291.5|6287.9|2211
1744290900000|2025-04-10 13:15:00|6298.5|6294.8|6318.5|6315.7|6319.3|6315.8|6297.6|6294.7|1687
1744291200000|2025-04-10 13:20:00|6318.6|6314.8|6313.4|6310.6|6326.4|6322.8|6309.4|6306.6|1726
1744291500000|2025-04-10 13:25:00|6313.6|6310.8|6286.4|6282.6|6314.4|6310.8|6283.4|6280.4|3556
1744291800000|2025-04-10 13:30:00|6285.6|6282.8|6265.2|6262.4|6293.4|6290.2|6262.4|6258.8|4883
1744292100000|2025-04-10 13:35:00|6265.6|6262.8|6257.6|6254.8|6278.8|6275.8|6239.6|6236.6|4898
1744292400000|2025-04-10 13:40:00|6257.2|6254.4|6246.6|6243.8|6259.7|6256.4|6241.6|6238.4|3289
1744292700000|2025-04-10 13:45:00|6246.8|6243|6262.8|6260|6275.6|6272|6242|6239.2|4151
1744293000000|2025-04-10 13:50:00|6263|6259.2|6240|6237.2|6266.8|6263.8|6235.6|6232.3|3636
1744293300000|2025-04-10 13:55:00|6240.1|6236.3|6217.3|6214.5|6241.1|6238.2|6214.3|6211.1|5974
1744293600000|2025-04-10 14:00:00|6217.5|6214.7|6223.5|6219.7|6232.3|6229.5|6210.5|6207.5|5560
1744293900000|2025-04-10 14:05:00|6223.3|6220.5|6198.9|6196.1|6240.3|6237.1|6183.4|6180.1|5812
1744294200000|2025-04-10 14:10:00|6200.3|6196.5|6240.5|6236.7|6242.3|6239.5|6193.7|6190.7|7805
1744294500000|2025-04-10 14:15:00|6239.5|6236.5|6262.1|6258.3|6303.3|6295.5|6239.5|6236.5|6552
1744294800000|2025-04-10 14:20:00|6261.9|6258.1|6275.9|6273.1|6280.1|6277.3|6258.7|6255.1|3961
1744295100000|2025-04-10 14:25:00|6276.1|6272.3|6284.5|6280.7|6289.3|6285.5|6270.3|6267.3|3384
1744295400000|2025-04-10 14:30:00|6284.7|6280.9|6285.5|6282.7|6296.7|6293.7|6274.9|6272.1|2465
1744295700000|2025-04-10 14:35:00|6286.3|6282.5|6268.7|6264.9|6286.7|6283.7|6265.7|6262.7|2222
1744296000000|2025-04-10 14:40:00|6267.9|6265.1|6258.9|6256.1|6289.1|6286.3|6255.9|6252.3|3435
1744296300000|2025-04-10 14:45:00|6259.1|6255.3|6259.9|6257.1|6262.1|6258.5|6249.3|6246.5|1688
1744296600000|2025-04-10 14:50:00|6258.9|6256.1|6240.1|6236.3|6262.5|6259.1|6236.9|6233.3|2401
1744296900000|2025-04-10 14:55:00|6239.3|6236.5|6225.5|6222.7|6242.3|6239.1|6224.5|6221.5|3027
1744297200000|2025-04-10 15:00:00|6225.3|6222.5|6245.9|6243.1|6249.4|6246.3|6225.3|6221.7|3313
1744297500000|2025-04-10 15:05:00|6246.1|6243.3|6285.3|6281.5|6294.5|6291.7|6245.9|6243.1|4463
1744297800000|2025-04-10 15:10:00|6284.5|6281.7|6280.9|6278.1|6309.3|6305.9|6278.7|6275.7|4380
1744298100000|2025-04-10 15:15:00|6280.5|6277.7|6281.3|6277.5|6285.3|6281.7|6267.9|6264.5|2948
1744298400000|2025-04-10 15:20:00|6280.5|6277.7|6275.3|6271.5|6284.7|6280.9|6267.1|6263.5|1893
1744298700000|2025-04-10 15:25:00|6274.5|6271.7|6298.9|6295.1|6298.9|6295.1|6271.1|6268.3|5064
1744299000000|2025-04-10 15:30:00|6298.7|6295.9|6318.3|6314.5|6322.5|6319.7|6289.1|6285.7|10314
1744299300000|2025-04-10 15:35:00|6318.1|6315.3|6325.3|6321.5|6327.1|6323.5|6312.3|6308.7|3292
1744299600000|2025-04-10 15:40:00|6325.1|6322.3|6319.1|6316.3|6351.5|6348.7|6317.5|6314.3|5091
1744299900000|2025-04-10 15:45:00|6319.9|6316.1|6315.1|6311.3|6328.7|6325.1|6314.9|6311.3|2040
1744300200000|2025-04-10 15:50:00|6313.9|6311.1|6290.5|6287.7|6317.1|6313.1|6272.9|6269.9|4487
1744300500000|2025-04-10 15:55:00|6292.3|6288.5|6270.4|6267.6|6295.5|6292.5|6268.2|6265.4|2613
1744300800000|2025-04-10 16:00:00|6269.4|6266.6|6252.2|6249.4|6281|6277.2|6251|6248|2651
1744301100000|2025-04-10 16:05:00|6251.8|6249|6257.4|6253.6|6262|6258.4|6249.4|6246.4|2153
1744301400000|2025-04-10 16:10:00|6257.2|6254.4|6257.2|6254.4|6277|6273.4|6247.2|6243.6|2076
1744301700000|2025-04-10 16:15:00|6257.4|6253.6|6249.4|6246.6|6264.2|6260.4|6243.6|6240|1657
1744302000000|2025-04-10 16:20:00|6249.6|6245.8|6233|6230.2|6251.4|6247.8|6227.5|6222.4|2185
1744302300000|2025-04-10 16:25:00|6232.8|6230|6224.6|6221.8|6238|6235.2|6208.6|6205|3426
1744302600000|2025-04-10 16:30:00|6225.2|6221.4|6256.8|6253|6266.4|6262.8|6221.4|6217.8|3090
1744302900000|2025-04-10 16:35:00|6256|6253.2|6252.6|6249.8|6273.1|6268.8|6248|6245|1590
1744303200000|2025-04-10 16:40:00|6252.8|6249|6258.2|6254.4|6261.4|6258.4|6243.6|6240|1245
1744303500000|2025-04-10 16:45:00|6258|6254.2|6269.4|6265.6|6277.2|6274.4|6242.8|6239.8|1981
1744303800000|2025-04-10 16:50:00|6269.2|6266.4|6265.4|6261.6|6278.2|6275.2|6259.4|6255.6|1413
1744304100000|2025-04-10 16:55:00|6264.8|6261|6262.8|6259|6277.4|6273.8|6260.6|6257.6|873
1744304400000|2025-04-10 17:00:00|6261.6|6258.8|6260.9|6258.1|6303.4|6299.8|6248.3|6244.6|4299
1744304700000|2025-04-10 17:05:00|6260.1|6257.1|6241.1|6237.3|6265.9|6262.3|6238.3|6235.3|1368
1744305000000|2025-04-10 17:10:00|6241.3|6237.5|6235.3|6232.5|6246.3|6243.5|6232.7|6229.7|1527
1744305300000|2025-04-10 17:15:00|6235.5|6232.7|6235.5|6232.7|6242.9|6239.3|6230.6|6227.3|1304
1744305600000|2025-04-10 17:20:00|6235.1|6232.3|6233.2|6229.4|6243.9|6240.1|6231.1|6228.1|1219
1744305900000|2025-04-10 17:25:00|6233.9|6230.1|6243.7|6240.9|6247.5|6244.3|6232.5|6229.1|762
1744306200000|2025-04-10 17:30:00|6244.1|6239.9|6253.7|6250.9|6262.5|6258.9|6243.3|6239.7|1152
1744306500000|2025-04-10 17:35:00|6253.9|6250.1|6266.2|6262.4|6281.5|6278.1|6251.7|6248.7|1122
1744306800000|2025-04-10 17:40:00|6265.9|6262.1|6288.5|6285.7|6293.1|6290.3|6263.7|6258.1|2021
1744307100000|2025-04-10 17:45:00|6288.7|6284.9|6288.5|6284.7|6300.1|6296.5|6285.5|6282.2|1543
1744307400000|2025-04-10 17:50:00|6287.7|6284.9|6302.9|6300.1|6304.1|6300.5|6284.3|6280.9|1530
1744307700000|2025-04-10 17:55:00|6303.1|6300.3|6313.3|6309.5|6325.5|6322.5|6303.1|6299.5|2185
1744308000000|2025-04-10 18:00:00|6312.9|6309.1|6323.1|6320.3|6329.1|6326.3|6306.7|6303.7|1482
1744308300000|2025-04-10 18:05:00|6323.9|6320.1|6298.5|6295.7|6329.3|6326.5|6295.5|6292.5|1924
1744308600000|2025-04-10 18:10:00|6299.3|6295.5|6286.7|6282.9|6311.3|6307.7|6284.2|6280.9|1747
1744308900000|2025-04-10 18:15:00|6285.9|6283.1|6288.5|6285.7|6298.5|6295.1|6280.4|6277.3|2499
1744309200000|2025-04-10 18:20:00|6288.7|6285.9|6322.1|6319.3|6324.5|6321.7|6287.7|6284.7|2916
1744309500000|2025-04-10 18:25:00|6322.5|6318.7|6321.4|6318.6|6333.1|6329.3|6301.8|6298.8|10347
1744309800000|2025-04-10 18:30:00|6321.2|6318.4|6328.8|6326|6342.6|6339.8|6311.6|6308.8|2827
1744310100000|2025-04-10 18:35:00|6329|6325.2|6336.2|6332.4|6340.4|6337.6|6328.4|6325|841
1744310400000|2025-04-10 18:40:00|6336.4|6333.6|6339.8|6337|6346.4|6342.8|6335.4|6331.8|563
1744310700000|2025-04-10 18:45:00|6339.6|6336.8|6333.2|6329.4|6341.6|6337.8|6327.4|6324|783
1744311000000|2025-04-10 18:50:00|6332.4|6329.6|6330.4|6327.6|6346.2|6342.6|6330.4|6327.6|532
1744311300000|2025-04-10 18:55:00|6331.6|6327.8|6342.6|6338.8|6352.4|6349.4|6329.2|6325.8|519
1744311600000|2025-04-10 19:00:00|6342.2|6338.4|6347.2|6343.4|6353.4|6349.6|6338.2|6334.4|239
1744311900000|2025-04-10 19:05:00|6347.6|6343.8|6335.6|6331.8|6349.4|6346.4|6334.8|6331.3|420
1744312200000|2025-04-10 19:10:00|6336.2|6332.4|6334.6|6330.8|6342.6|6339.6|6328.6|6325.6|297
1744312500000|2025-04-10 19:15:00|6333.8|6331|6345.2|6341.4|6347.2|6343.6|6328.4|6325|274
1744312800000|2025-04-10 19:20:00|6344.6|6340.8|6339|6336.2|6349|6345.2|6336.2|6332.8|403
1744313100000|2025-04-10 19:25:00|6339.2|6336.4|6329.4|6326.6|6344.4|6341.4|6328.4|6325.4|297
1744313400000|2025-04-10 19:30:00|6330.2|6326.4|6332.2|6328.4|6344.6|6340.8|6330.2|6326.4|226
1744313700000|2025-04-10 19:35:00|6332.4|6328.6|6320.6|6316.8|6336.6|6332.8|6320.6|6316.8|543
1744314000000|2025-04-10 19:40:00|6319.8|6317|6313.5|6309.7|6324.2|6320.6|6309.4|6306.4|436
1744314300000|2025-04-10 19:45:00|6314.2|6310.4|6320.5|6316.7|6323.2|6319.4|6311.7|6308.4|358
1744314600000|2025-04-10 19:50:00|6320.1|6316.3|6348.1|6344.3|6348.1|6344.5|6319.3|6316.3|620
1744314900000|2025-04-10 19:55:00|6347.3|6344.5|6344.3|6340.5|6356.5|6353.5|6340.3|6337.3|753
1744315200000|2025-04-10 20:00:00|6343.3|6340.7|6337.1|6333.3|6347.1|6343.5|6335.3|6332.3|214
1744315500000|2025-04-10 20:05:00|6337.3|6333.5|6332.3|6328.5|6338.3|6334.5|6331.3|6327.5|56
1744315800000|2025-04-10 20:10:00|6333|6329.2|6338.8|6335|6339.3|6335.5|6332.3|6328.7|134
1744316100000|2025-04-10 20:15:00|6338.5|6334.7|6332.3|6328.5|6338.5|6334.7|6330.1|6326.3|62
1744316400000|2025-04-10 20:20:00|6331.3|6328.3|6325.7|6322.9|6332.1|6328.5|6323.3|6320.3|113
1744316700000|2025-04-10 20:25:00|6325.3|6322.5|6329.3|6326.5|6332.1|6328.3|6325.3|6321.5|121
1744317000000|2025-04-10 20:30:00|6329.5|6325.7|6325.1|6321.3|6332.3|6329.5|6322.1|6319.3|381
1744317300000|2025-04-10 20:35:00|6324.9|6322.1|6318.1|6314.3|6326.1|6322.5|6317.9|6314.3|133
1744317600000|2025-04-10 20:40:00|6317.9|6314.1|6318.7|6314.9|6320.9|6318.1|6314.9|6311.3|132
1744317900000|2025-04-10 20:45:00|6318.9|6315.1|6321.1|6317.3|6322.1|6318.3|6317.9|6314.3|39
1744318200000|2025-04-10 20:50:00|6320.9|6317.1|6332.3|6328.5|6332.5|6328.7|6320.9|6317.1|206
1744318500000|2025-04-10 20:55:00|6332.7|6329.9|6331.7|6328.9|6334.3|6331.1|6322.1|6318.3|683
1744318800000|2025-04-10 21:00:00|6331.9|6328.1|6326.9|6323.1|6337.1|6332|6326.9|6323.1|47
1744319100000|2025-04-10 21:05:00|6325.1|6321.3|6329.8|6322|6331.6|6323.8|6323.7|6319.9|4
1744319400000|2025-04-10 21:10:00|6329.2|6321.4|6326.8|6319|6329.2|6321.4|6319.6|6316.3|17
1744319700000|2025-04-10 21:15:00|6326.5|6318.7|6325.3|6317.5|6326.8|6319|6322.1|6316.8|0
1744320300000|2025-04-10 21:25:00|6321.8|6318|6321.8|6318|6321.8|6318|6321.8|6318|1
1744320600000|2025-04-10 21:30:00|6322|6318.2|6321.5|6313.7|6322.7|6319.2|6320.7|6313.2|112
1744320900000|2025-04-10 21:35:00|6322.5|6314.7|6323|6315.2|6323|6315.2|6322.5|6314.7|21
1744321200000|2025-04-10 21:40:00|6322|6318.2|6322|6318.2|6322|6318.2|6322|6318.2|9
1744321500000|2025-04-10 21:45:00|6322.6|6318.8|6322|6319.2|6322.6|6319.8|6322|6318.2|44
1744321800000|2025-04-10 21:50:00|||||||||3
1744322100000|2025-04-10 21:55:00|6321|6317.2|6321.5|6317.7|6321.5|6317.7|6321|6317.2|11
1744329600000|2025-04-11 00:00:00|6295.2|6287.4|6283.2|6279.4|6295.2|6290.4|6273.4|6270.2|492
1744329900000|2025-04-11 00:05:00|6283|6279.2|6284|6281.2|6286|6282.2|6275.8|6272.2|301
1744330200000|2025-04-11 00:10:00|6283.6|6280.8|6297.1|6293.3|6298.6|6295|6280.5|6276.7|252
1744330500000|2025-04-11 00:15:00|6296.8|6293|6285|6281.2|6309.6|6306.8|6281.8|6279|254
1744330800000|2025-04-11 00:20:00|6284.8|6282|6287.6|6284.8|6294.6|6290.8|6283.6|6279.8|206
1744331100000|2025-04-11 00:25:00|6286.6|6282.8|6283.1|6279.3|6292.4|6288.6|6281.6|6278.6|248
1744331400000|2025-04-11 00:30:00|6282.4|6278.6|6286.2|6282.4|6292.8|6289|6279.8|6276.7|91
1744331700000|2025-04-11 00:35:00|6286.6|6282.8|6302.2|6298.4|6302.2|6298.6|6286.6|6282.8|158
1744332000000|2025-04-11 00:40:00|6301.4|6297.6|6288.2|6284.4|6315.4|6311.8|6285.2|6281.4|764
1744332300000|2025-04-11 00:45:00|6287.9|6284.1|6283.4|6279.6|6289|6285.4|6278.6|6274.8|343
1744332600000|2025-04-11 00:50:00|6283.2|6279.4|6287|6283.2|6288.2|6284.6|6274.4|6271.6|249
1744332900000|2025-04-11 00:55:00|6286.2|6283.4|6292.6|6288.8|6295.6|6291.8|6280.4|6276.6|125
1744333200000|2025-04-11 01:00:00|6292.3|6288.5|6300.3|6296.5|6307.9|6304.3|6283.6|6279.8|351
1744333500000|2025-04-11 01:05:00|6299.3|6295.3|6276.3|6272.5|6300.1|6296.5|6276.1|6272.5|336
1744333800000|2025-04-11 01:10:00|6275.9|6272.1|6285.3|6281.5|6289.1|6285.3|6273.1|6269.5|151
1744334100000|2025-04-11 01:15:00|6284.9|6281.1|6282.1|6278.3|6287.1|6283.3|6271.1|6267.5|247
1744334400000|2025-04-11 01:20:00|6282.7|6278.9|6269.1|6266.3|6284.1|6280.5|6268.9|6265.3|412
1744334700000|2025-04-11 01:25:00|6268.9|6266.1|6273.7|6269.9|6278.3|6274.9|6268.3|6265.3|363
1744335000000|2025-04-11 01:30:00|6273.9|6270.1|6277.7|6273.9|6285.9|6282.1|6269.1|6265.3|221
1744335300000|2025-04-11 01:35:00|6277.9|6274.1|6282.7|6278.9|6291.7|6287.9|6274.2|6270.4|174
1744335600000|2025-04-11 01:40:00|6282.5|6278.7|6284.5|6281.7|6287.7|6284.7|6278.9|6275.1|118
1744335900000|2025-04-11 01:45:00|6284.3|6280.7|6287.1|6284.3|6292.3|6289.3|6278.7|6274.9|236
1744336200000|2025-04-11 01:50:00|6287.3|6283.5|6271.9|6268.1|6287.3|6283.7|6271.1|6267.8|319
1744336500000|2025-04-11 01:55:00|6271.1|6268.3|6279.3|6275.5|6284.9|6281.3|6268.9|6266.1|264
1744336800000|2025-04-11 02:00:00|6279.1|6275.3|6273.1|6269.3|6280.9|6277.1|6270.8|6267.5|176
1744337100000|2025-04-11 02:05:00|6272.9|6269.1|6259.7|6256.9|6272.9|6269.3|6256.9|6253.7|358
1744337400000|2025-04-11 02:10:00|6259.9|6257.1|6258.3|6254.5|6267.3|6263.7|6257.3|6253.5|156
1744337700000|2025-04-11 02:15:00|6258.5|6255.7|6266.8|6263|6267.6|6263.8|6256.2|6253.2|94
1744338000000|2025-04-11 02:20:00|6267|6263.2|6272.8|6269|6274.8|6271.2|6267|6263.2|44
1744338300000|2025-04-11 02:25:00|6272|6268.2|6278.5|6274.7|6283.3|6280|6272|6268.2|71
1744338600000|2025-04-11 02:30:00|6278.8|6275|6277|6274.2|6283.2|6280.2|6273|6269.4|192
1744338900000|2025-04-11 02:35:00|6277.2|6273.4|6269.2|6266.4|6278|6275.2|6269.2|6266.4|271
1744339200000|2025-04-11 02:40:00|6269.4|6266.6|6274.2|6270.4|6277.2|6273.6|6267.4|6264.4|160
1744339500000|2025-04-11 02:45:00|6273.8|6270|6275|6271.2|6278.8|6275.2|6270.2|6267.2|158
1744339800000|2025-04-11 02:50:00|6275.2|6271.4|6273.6|6269.8|6281.2|6277.4|6271.6|6267.8|215
1744340100000|2025-04-11 02:55:00|6272.6|6268.8|6277.2|6274.4|6281.2|6277.4|6272.4|6268.8|161
1744340400000|2025-04-11 03:00:00|6277.4|6273.6|6279.2|6275.4|6282.2|6278.6|6276.2|6272.6|235
1744340700000|2025-04-11 03:05:00|6278.2|6275.2|6289.7|6285.9|6292.2|6289.4|6278.2|6275.2|430
1744341000000|2025-04-11 03:10:00|6290.2|6286.4|6300.2|6296.4|6302.2|6299.2|6289.4|6286.4|101
1744341300000|2025-04-11 03:15:00|6300|6297.2|6293.4|6290.6|6305.2|6301.6|6293.4|6290.4|170
1744341600000|2025-04-11 03:20:00|6294.2|6290.4|6291.2|6288.4|6295.4|6292.2|6285.6|6281.8|136
1744341900000|2025-04-11 03:25:00|6292|6288.2|6293.2|6289.4|6300.2|6296.4|6291.2|6287.4|155
1744342200000|2025-04-11 03:30:00|6294.2|6290.4|6293.1|6289.3|6299.4|6295.8|6292.9|6289.3|36
1744342500000|2025-04-11 03:35:00|6292.4|6289.6|6286.1|6282.3|6293.1|6289.6|6285.3|6282.3|47
1744342800000|2025-04-11 03:40:00|6286.5|6282.7|6286.5|6282.7|6291.1|6287.5|6285.1|6282.3|27
1744343100000|2025-04-11 03:45:00|6285.5|6281.7|6291.9|6289.1|6293.1|6289.5|6285.3|6281.5|10
1744343400000|2025-04-11 03:50:00|6292.3|6289.5|6292.1|6288.3|6293.1|6289.5|6290.1|6286.3|32
1744343700000|2025-04-11 03:55:00|6292.7|6288.9|6287.3|6283.5|6293.1|6290.1|6287.3|6283.5|33
1744344000000|2025-04-11 04:00:00|6287.1|6283.3|6287.1|6283.3|6289.1|6285.5|6283.1|6279.3|33
1744344300000|2025-04-11 04:05:00|6286.8|6284.3|6287.5|6283.7|6294.1|6290.3|6285.9|6283|159
1744344600000|2025-04-11 04:10:00|6287.7|6283.9|6287.1|6283.3|6289.5|6285.7|6282.4|6278.6|134
1744344900000|2025-04-11 04:15:00|6287.3|6283.5|6281.3|6277.5|6287.3|6283.5|6278.9|6275.1|263
1744345200000|2025-04-11 04:20:00|6281.1|6277.3|6281.3|6277.5|6283.1|6279.3|6279.3|6276.3|39
1744345500000|2025-04-11 04:25:00|6280.9|6277.1|6286.5|6282.7|6287.5|6283.9|6280.7|6277.1|215
1744345800000|2025-04-11 04:30:00|6286.9|6283.1|6298.3|6294.5|6298.9|6295.1|6282.9|6279.1|123
1744346100000|2025-04-11 04:35:00|6297.1|6294.3|6296.3|6292.5|6301.1|6297.7|6296.1|6292.3|53
1744346400000|2025-04-11 04:40:00|6296.1|6293.3|6296.9|6293.1|6297.7|6294.3|6293.7|6290.1|92
1744346700000|2025-04-11 04:45:00|6296.7|6293.9|6295.9|6292.1|6298.2|6294.9|6293.7|6290.1|26
1744347000000|2025-04-11 04:50:00|6294.9|6291.3|6293.9|6290.1|6295.9|6292.3|6291.1|6288.1|16
1744347300000|2025-04-11 04:55:00|6293.7|6290.9|6296.1|6293.3|6297.7|6293.9|6293.1|6289.5|26
1744347600000|2025-04-11 05:00:00|6296.9|6293.1|6297.6|6293.8|6298.3|6294.5|6293.1|6289.3|98
1744347900000|2025-04-11 05:05:00|6297.8|6294|6293.4|6289.6|6298.6|6295|6290.8|6287.6|91
1744348200000|2025-04-11 05:10:00|6293.6|6290.8|6321.2|6318.4|6323.1|6319.3|6293.6|6290|751
1744348500000|2025-04-11 05:15:00|6321.6|6318.8|6325.2|6321.4|6325.7|6322|6318.8|6316|139
1744348800000|2025-04-11 05:20:00|6324.6|6320.8|6336.2|6332.4|6336.4|6332.8|6324.2|6320.6|193
1744349100000|2025-04-11 05:25:00|6335.2|6331.6|6341.8|6338|6347|6344|6335.2|6331.6|976
1744349400000|2025-04-11 05:30:00|6341|6337.2|6346.8|6343|6348.8|6346|6337.8|6334.2|236
1744349700000|2025-04-11 05:35:00|6347|6343.2|6350.3|6346.5|6352.6|6349.2|6344.8|6341|210
1744350000000|2025-04-11 05:40:00|6349.8|6346|6366.2|6362.4|6367.6|6364.8|6346.8|6344|657
1744350300000|2025-04-11 05:45:00|6366.6|6362.8|6358|6355.2|6367.4|6364.4|6357.8|6354.2|390
1744350600000|2025-04-11 05:50:00|6357.8|6355|6365.1|6361.3|6367.6|6364.8|6356.6|6353|178
1744350900000|2025-04-11 05:55:00|6364.4|6361.6|6367.8|6364|6367.8|6365|6358.4|6355.6|220
1744351200000|2025-04-11 06:00:00|6367|6364.2|6368|6364.2|6371|6368|6365|6362|615
1744351500000|2025-04-11 06:05:00|6367.7|6363.9|6376.7|6373.9|6376.7|6373.9|6360|6356.9|500
1744351800000|2025-04-11 06:10:00|6376.9|6374.1|6374.5|6370.7|6387.7|6383.9|6371.7|6368.7|1048
1744352100000|2025-04-11 06:15:00|6374.7|6371.9|6376.3|6373.5|6377.5|6373.7|6360.7|6357.7|624
1744352400000|2025-04-11 06:20:00|6375.9|6372.1|6371.7|6367.9|6379.3|6375.5|6369.7|6366.7|339
1744352700000|2025-04-11 06:25:00|6371.5|6368.7|6378.3|6375.5|6384.1|6380.9|6371.5|6368.7|464
1744353000000|2025-04-11 06:30:00|6378.8|6374.5|6386.3|6383.5|6387.5|6384.7|6373.7|6370.7|374
1744353300000|2025-04-11 06:35:00|6386.5|6382.7|6383.5|6379.7|6389.3|6386.5|6381.5|6378.5|539
1744353600000|2025-04-11 06:40:00|6384.1|6380.7|6401.1|6397.3|6403.4|6399.7|6382.5|6378.9|1261
1744353900000|2025-04-11 06:45:00|6400.3|6397.5|6400.3|6397.5|6415.1|6412.1|6394.1|6391.1|1214
1744354200000|2025-04-11 06:50:00|6400.5|6396.7|6392.5|6388.7|6403.3|6399.5|6386.3|6382.7|657
1744354500000|2025-04-11 06:55:00|6392.7|6388.9|6397.9|6395.1|6399.4|6396.1|6385.5|6381.9|868
1744354800000|2025-04-11 07:00:00|6398.1|6394.3|6352.9|6349.1|6398.4|6395.1|6351.8|6348.3|2750
1744355100000|2025-04-11 07:05:00|6353.1|6350.3|6358.5|6355.7|6364.9|6362.1|6346.3|6342.5|1516
1744355400000|2025-04-11 07:10:00|6359.3|6355.5|6372|6369.2|6373.5|6370.4|6357.3|6354.5|951
1744355700000|2025-04-11 07:15:00|6372.5|6369.7|6373|6370.2|6384.3|6381|6369.4|6366.2|1328
1744356000000|2025-04-11 07:20:00|6374|6370.4|6378.6|6375.8|6381.8|6378.8|6366.1|6362.8|705
1744356300000|2025-04-11 07:25:00|6378.8|6376|6371|6368.2|6384.8|6381.8|6363|6360.2|1287
1744356600000|2025-04-11 07:30:00|6370.8|6368|6390.6|6386.8|6391|6388|6368.4|6364.8|1054
1744356900000|2025-04-11 07:35:00|6390.8|6388|6381.6|6378.8|6400.8|6398|6378.4|6374.6|1284
1744357200000|2025-04-11 07:40:00|6381.8|6378|6388.6|6384.8|6396.2|6392.6|6378.4|6375.6|671
1744357500000|2025-04-11 07:45:00|6388.2|6384.4|6382.8|6380|6390.6|6386.8|6378.8|6375.8|711
1744357800000|2025-04-11 07:50:00|6382.6|6379.8|6393.6|6389.8|6396.2|6392.6|6380.6|6377.6|793
1744358100000|2025-04-11 07:55:00|6393.4|6389.6|6390.2|6386.4|6396.2|6392.6|6380.6|6377.4|1004
1744358400000|2025-04-11 08:00:00|6389.9|6387.1|6322.2|6319.4|6393.2|6390.4|6310|6307.2|7809
1744358700000|2025-04-11 08:05:00|6321.8|6319|6361.3|6357.5|6366|6363|6321.5|6317.7|3520
1744359000000|2025-04-11 08:10:00|6360.6|6357.8|6341.8|6339|6366.6|6363.5|6338.3|6335.3|1962
1744359300000|2025-04-11 08:15:00|6341.5|6338.7|6321|6318.2|6345.5|6341.7|6307|6304.2|2319
1744359600000|2025-04-11 08:20:00|6320.7|6317.9|6313.9|6310.1|6329.5|6325.9|6312.4|6308.9|1377
1744359900000|2025-04-11 08:25:00|6313.2|6310.4|6327.3|6323.5|6327.3|6323.5|6302.2|6299.1|4231
1744360200000|2025-04-11 08:30:00|6327.1|6324.3|6307.1|6304.3|6343.5|6340.5|6307.1|6303.3|2637
1744360500000|2025-04-11 08:35:00|6307.3|6303.5|6317.3|6313.5|6320.1|6317.1|6292.8|6289.7|3556
1744360800000|2025-04-11 08:40:00|6316.9|6313.1|6301.7|6298.9|6318.4|6314.6|6289.2|6286.2|1613
1744361100000|2025-04-11 08:45:00|6302.7|6299.7|6323.1|6319.3|6323.1|6320.1|6294.7|6290.9|1042
1744361400000|2025-04-11 08:50:00|6322.9|6319.1|6325.3|6321.5|6335.1|6332.3|6321.1|6317.5|983
1744361700000|2025-04-11 08:55:00|6324.5|6321.7|6320.7|6316.9|6330.1|6327.3|6313.3|6309.5|1145
1744362000000|2025-04-11 09:00:00|6319.5|6316.7|6294.1|6291.3|6330.1|6327.1|6293.9|6290.1|1277
1744362300000|2025-04-11 09:05:00|6294.9|6292.1|6275.5|6272.7|6302.3|6298.7|6273.7|6269.9|2967
1744362600000|2025-04-11 09:10:00|6276.7|6272.9|6298.9|6295.1|6301.7|6298.1|6263.1|6260.1|2196
1744362900000|2025-04-11 09:15:00|6298.7|6294.9|6301.5|6297.7|6316.3|6313.5|6295.3|6291.9|1086
1744363200000|2025-04-11 09:20:00|6301.3|6298.5|6319.5|6315.7|6320.7|6316.9|6301.3|6297.5|1648
1744363500000|2025-04-11 09:25:00|6319.7|6315.9|6291.3|6287.5|6322.2|6318.9|6283.7|6280.5|2272
1744363800000|2025-04-11 09:30:00|6291.5|6288.5|6309.1|6306.3|6313.1|6310.1|6285.3|6281.7|1292
1744364100000|2025-04-11 09:35:00|6308.9|6306.1|6319.4|6316.6|6319.6|6316.8|6300.4|6297.1|823
1744364400000|2025-04-11 09:40:00|6319.7|6315.6|6322.4|6318.6|6325.4|6322.6|6314.4|6310.6|1693
1744364700000|2025-04-11 09:45:00|6322.2|6319.4|6330.4|6326.6|6334.2|6331.4|6320.4|6317.4|1597
1744365000000|2025-04-11 09:50:00|6331|6327.2|6342.2|6339.4|6348.2|6344.4|6323.2|6319.6|1859
1744365300000|2025-04-11 09:55:00|6343.2|6340.4|6350|6346.2|6350|6347|6335.2|6332.2|1204
1744365600000|2025-04-11 10:00:00|6349.8|6346|6352|6348.2|6368.8|6365.8|6331.6|6328.8|2878
1744365900000|2025-04-11 10:05:00|6352.6|6348.8|6335|6331.2|6352.6|6349.4|6334|6330.2|719
1744366200000|2025-04-11 10:10:00|6335.2|6332.2|6349.8|6347|6352.6|6349.8|6332|6328.4|1436
1744366500000|2025-04-11 10:15:00|6350.6|6346.8|6354.5|6350.7|6359|6356|6345.8|6342.2|1275
1744366800000|2025-04-11 10:20:00|6355.1|6351.7|6361.7|6358.9|6364.7|6361.7|6347.8|6344.7|1220
1744367100000|2025-04-11 10:25:00|6362|6358.2|6361.5|6358.7|6367.5|6364.7|6356.5|6353.2|1035
1744367400000|2025-04-11 10:30:00|6361.7|6358.9|6343.1|6340.3|6362.5|6359.1|6342.1|6339.3|1692
1744367700000|2025-04-11 10:35:00|6342.9|6340.1|6333.1|6330.3|6346.9|6344.1|6330.3|6327.5|857
1744368000000|2025-04-11 10:40:00|6333.7|6330.9|6332.1|6329.3|6342.1|6339.3|6331.1|6327.5|570
1744368300000|2025-04-11 10:45:00|6333.9|6330.1|6326.5|6323.7|6334.3|6331.3|6323.3|6320.5|877
1744368600000|2025-04-11 10:50:00|6326.3|6323.5|6321.7|6318.9|6326.5|6323.7|6309.7|6305.9|1218
1744368900000|2025-04-11 10:55:00|6322.7|6319.9|6318.9|6315.1|6325.7|6321.9|6313.9|6310.9|547
1744369200000|2025-04-11 11:00:00|6317.9|6314.7|6318.9|6316.1|6321.9|6318.7|6308.7|6305.1|496
1744369500000|2025-04-11 11:05:00|6319.5|6316.7|6321.7|6317.9|6328.5|6325.5|6310.9|6307.9|594
1744369800000|2025-04-11 11:10:00|6320.9|6318.1|6312.1|6308.3|6324.1|6320.9|6311.8|6308.3|919
1744370100000|2025-04-11 11:15:00|6311.3|6308.5|6306.1|6303.3|6316.1|6312.3|6303.6|6300.1|565
1744370400000|2025-04-11 11:20:00|6305.9|6303.1|6305.9|6303.1|6312.7|6309.1|6299.7|6295.9|644
1744370700000|2025-04-11 11:25:00|6306.1|6302.3|6307.7|6303.9|6312.7|6309.1|6302.9|6300.1|607
1744371000000|2025-04-11 11:30:00|6306.9|6304.1|6314.5|6310.7|6317.9|6315.1|6303.9|6300.9|696
1744371300000|2025-04-11 11:35:00|6314.7|6310.9|6309.1|6305.3|6317.1|6314.1|6306.9|6304.1|472
1744371600000|2025-04-11 11:40:00|6307.9|6305.1|6310.9|6307.1|6316.9|6314.1|6305.1|6302.3|345
1744371900000|2025-04-11 11:45:00|6310.7|6307.9|6293.7|6290.9|6318.5|6315.7|6290.9|6285.8|916
1744372200000|2025-04-11 11:50:00|6293.1|6290.3|6299.7|6296.9|6304.7|6301.9|6289.9|6286.9|735
1744372500000|2025-04-11 11:55:00|6298.9|6296.1|6305.9|6303.1|6309.9|6307.1|6295.1|6292.1|682
1744372800000|2025-04-11 12:00:00|6306.1|6302.3|6328.2|6325.4|6328.4|6325.4|6303.9|6300.3|1137
1744373100000|2025-04-11 12:05:00|6328.4|6324.6|6327.4|6324.6|6329.7|6326.9|6312.4|6309.4|1178
1744373400000|2025-04-11 12:10:00|6328.4|6324.8|6331.1|6327.3|6338.4|6335.6|6323.5|6319.9|1664
1744373700000|2025-04-11 12:15:00|6329.8|6327|6320.8|6317|6335.6|6332|6320.8|6317|600
1744374000000|2025-04-11 12:20:00|6321|6318.2|6320.6|6317.8|6332.6|6328.8|6315.4|6312.6|1308
1744374300000|2025-04-11 12:25:00|6320.4|6317.6|6328.2|6324.4|6328.2|6325.2|6316.4|6312.8|1459
1744374600000|2025-04-11 12:30:00|6328.8|6325|6335|6332.2|6337.8|6335|6325|6322.2|2335
1744374900000|2025-04-11 12:35:00|6334.8|6332|6336.2|6332.4|6340.2|6337.2|6328|6324.8|947
1744375200000|2025-04-11 12:40:00|6335.8|6332|6323.2|6320.4|6336|6332.2|6318.2|6315.4|1249
1744375500000|2025-04-11 12:45:00|6324|6320.2|6315.4|6312.6|6324|6321|6311.6|6308.6|618
1744375800000|2025-04-11 12:50:00|6316.2|6312.4|6314.4|6311.6|6317.6|6314.6|6310.6|6307.8|823
1744376100000|2025-04-11 12:55:00|6314.6|6311.8|6306.6|6302.8|6315.6|6311.8|6303.8|6300|1442
1744376400000|2025-04-11 13:00:00|6306.8|6304|6293.8|6290|6320.8|6317.8|6292.8|6289.7|2896
1744376700000|2025-04-11 13:05:00|6293|6290.2|6284|6280.2|6302.8|6300|6279.4|6276.4|2205
1744377000000|2025-04-11 13:10:00|6283.8|6281|6281|6278.2|6293.3|6290|6279|6275.7|1553
1744377300000|2025-04-11 13:15:00|6282.6|6278.8|6266.2|6262.4|6283.2|6280|6261.6|6258|2587
1744377600000|2025-04-11 13:20:00|6266|6263.2|6284.8|6282|6286.5|6283|6263.2|6260.4|1916
1744377900000|2025-04-11 13:25:00|6285|6282.2|6279.3|6276.5|6289.3|6285.7|6277|6273.5|918
1744378200000|2025-04-11 13:30:00|6280.1|6276.3|6289.4|6285.6|6294.9|6291.3|6268.3|6265.3|2160
1744378500000|2025-04-11 13:35:00|6290.1|6286.3|6318.9|6316.1|6326.7|6323.3|6285.9|6282.9|4642
1744378800000|2025-04-11 13:40:00|6318.7|6315.1|6325.7|6321.9|6336.3|6331|6302.5|6298.6|3226
1744379100000|2025-04-11 13:45:00|6324.5|6322.9|6327.5|6324.7|6342.5|6339.5|6323.7|6320.7|3141
1744379400000|2025-04-11 13:50:00|6328.5|6325.7|6335.7|6331.9|6344.2|6341.4|6321.5|6317.9|2506
1744379700000|2025-04-11 13:55:00|6335.5|6331.7|6314.9|6311.1|6335.5|6331.9|6311.7|6308.9|1413
1744380000000|2025-04-11 14:00:00|6314.7|6310.9|6307.4|6304.6|6322|6318.4|6301.4|6298.4|2313
1744380300000|2025-04-11 14:05:00|6308.6|6305.8|6323.4|6320.6|6326.4|6323.4|6302.2|6299.1|1911
1744380600000|2025-04-11 14:10:00|6324.2|6320.4|6307.4|6303.6|6331.2|6327.6|6300.4|6297.3|3790
1744380900000|2025-04-11 14:15:00|6307.2|6303.4|6297.6|6294.8|6317.7|6313.9|6293.6|6290.8|2243
1744381200000|2025-04-11 14:20:00|6298.4|6294.6|6293|6289.2|6310.2|6307.4|6287.2|6284.2|3234
1744381500000|2025-04-11 14:25:00|6293.6|6289.8|6296|6293.2|6297.2|6294.2|6284.2|6281.2|2398
1744381800000|2025-04-11 14:30:00|6295.8|6293|6310.3|6307.5|6317.9|6314.7|6292|6289|8246
1744382100000|2025-04-11 14:35:00|6310.1|6307.3|6308.9|6305.1|6313.9|6310.9|6299.9|6296.3|3122
1744382400000|2025-04-11 14:40:00|6308.7|6304.9|6322.1|6318.3|6322.1|6319.1|6301.7|6298.1|3328
1744382700000|2025-04-11 14:45:00|6321.1|6317.6|6322.4|6319.6|6330.8|6327.8|6319.6|6316.8|3212
1744383000000|2025-04-11 14:50:00|6322.6|6318.8|6316.4|6313.6|6324|6320.4|6310.2|6307.4|3047
1744383300000|2025-04-11 14:55:00|6316.2|6313.4|6307.2|6303.4|6316.2|6313.4|6298.6|6295|2741
1744383600000|2025-04-11 15:00:00|6307.4|6303.6|6322.6|6318.8|6340.2|6336.6|6302.1|6298.8|4381
1744383900000|2025-04-11 15:05:00|6322.4|6319.6|6315.6|6311.8|6323.2|6319.6|6300.2|6297.4|2968
1744384200000|2025-04-11 15:10:00|6316.4|6313.6|6317.2|6313.4|6331.8|6329|6310.4|6306.8|3256
1744384500000|2025-04-11 15:15:00|6317|6313.2|6327.5|6324.7|6330.7|6327.7|6314.2|6311.2|2868
1744384800000|2025-04-11 15:20:00|6327.3|6324.5|6316.7|6312.9|6333.5|6330.7|6310.2|6307.1|2849
1744385100000|2025-04-11 15:25:00|6316.5|6312.7|6325.7|6322.9|6328.1|6325.3|6310.9|6308.1|4652
1744385400000|2025-04-11 15:30:00|6325.9|6323.1|6327.5|6323.7|6331.9|6329.1|6319.5|6316.7|4620
1744385700000|2025-04-11 15:35:00|6327.3|6323.5|6342.1|6339.3|6344.9|6341.7|6325.5|6321.7|2450
1744386000000|2025-04-11 15:40:00|6342.3|6339.5|6349.6|6346.8|6349.9|6346.8|6338.9|6335.3|3962
1744386300000|2025-04-11 15:45:00|6349.9|6347.1|6348.1|6345.3|6352.8|6350|6341.4|6338.4|2579
1744386600000|2025-04-11 15:50:00|6347.8|6345|6345.8|6343|6350.1|6347|6337.8|6334.8|1795
1744386900000|2025-04-11 15:55:00|6347|6343.2|6361.6|6358.8|6363.8|6360.8|6346|6343|2181
1744387200000|2025-04-11 16:00:00|6361.8|6359|6359.6|6356.8|6362.6|6359.8|6351.8|6348.7|1649
1744387500000|2025-04-11 16:05:00|6359.8|6357|6359.6|6356.8|6362.8|6360|6354.8|6352|2417
1744387800000|2025-04-11 16:10:00|6359.4|6355.8|6364.4|6360.6|6366.6|6363.6|6357.6|6354.4|3289
1744388100000|2025-04-11 16:15:00|6363.6|6360.8|6374.2|6370.4|6377.2|6374.2|6363.6|6360.6|2964
1744388400000|2025-04-11 16:20:00|6372.9|6370.1|6365|6361.2|6377.8|6374.6|6364|6360.7|1755
1744388700000|2025-04-11 16:25:00|6364.8|6361|6360.8|6358|6364.8|6361.2|6352.2|6348.4|1575
1744389000000|2025-04-11 16:30:00|6361.6|6357.8|6380.6|6376.8|6382.6|6379.5|6361.6|6357.8|1993
1744389300000|2025-04-11 16:35:00|6380.3|6376.5|6385.1|6381.3|6389.1|6386.3|6378.3|6375.3|1292
1744389600000|2025-04-11 16:40:00|6384.9|6382.1|6387.1|6383.3|6387.9|6384.3|6378.3|6375.3|1097
1744389900000|2025-04-11 16:45:00|6386.3|6383.5|6392.5|6389.7|6396|6392.9|6381.9|6379.1|1735
1744390200000|2025-04-11 16:50:00|6392.7|6389.9|6392.7|6389.9|6395.7|6392.9|6387.7|6384.3|2038
1744390500000|2025-04-11 16:55:00|6392.9|6389.1|6402.5|6399.7|6403.5|6400.4|6387.7|6384.7|3104
1744390800000|2025-04-11 17:00:00|6403.2|6399.4|6417|6414.2|6418.5|6415.2|6398.5|6395.7|1907
1744391100000|2025-04-11 17:05:00|6417.8|6414|6418.7|6415.9|6423.2|6420|6410.2|6407.2|2457
1744391400000|2025-04-11 17:10:00|6418.4|6415.6|6413.2|6409.4|6418.7|6415.9|6406.6|6403.6|1148
1744391700000|2025-04-11 17:15:00|6412.2|6408.6|6408.4|6405.6|6415.4|6412.6|6403.4|6400.4|1812
1744392000000|2025-04-11 17:20:00|6409.2|6405.4|6401.6|6398.8|6414.2|6411.2|6397.6|6394|2294
1744392300000|2025-04-11 17:25:00|6401.1|6398.3|6423.4|6419.6|6428|6425.2|6399.8|6396.9|2652
1744392600000|2025-04-11 17:30:00|6423.2|6420.4|6425.2|6421.4|6427.8|6424.4|6418|6414.6|1602
1744392900000|2025-04-11 17:35:00|6425|6422.2|6443.4|6439.6|6446.2|6443.4|6424|6420.4|3481
1744393200000|2025-04-11 17:40:00|6444|6441.2|6444|6441.2|6446.4|6443.6|6433|6429.4|1402
1744393500000|2025-04-11 17:45:00|6445|6442.2|6452.4|6449.6|6457.2|6454.1|6443.2|6439.6|1932
1744393800000|2025-04-11 17:50:00|6451.9|6449.1|6468.7|6465.9|6474.7|6471.9|6448.9|6445.8|4627
1744394100000|2025-04-11 17:55:00|6468.5|6465.7|6458.7|6455.9|6470.5|6467.7|6452.7|6449.9|2995
1744394400000|2025-04-11 18:00:00|6458.5|6455.7|6454.3|6450.5|6463.5|6460.7|6451.9|6448.1|2285
1744394700000|2025-04-11 18:05:00|6454.1|6451.5|6443.6|6440.8|6455.1|6451.5|6439.3|6436.3|1917
1744395000000|2025-04-11 18:10:00|6443.1|6440.3|6460.7|6457.9|6464.7|6461.9|6441.1|6437.8|1796
1744395300000|2025-04-11 18:15:00|6461.7|6458.1|6437.3|6433.5|6463.7|6460.7|6436.1|6433.3|1498
1744395600000|2025-04-11 18:20:00|6437.1|6433.3|6439.1|6436.3|6442.1|6439.3|6427.3|6424.3|2614
1744395900000|2025-04-11 18:25:00|6438.1|6435.3|6446.9|6444.1|6447.4|6444.6|6428.7|6425.7|8122
1744396200000|2025-04-11 18:30:00|6446.7|6443.9|6438.9|6435.1|6449.1|6446.1|6435.9|6432.8|964
1744396500000|2025-04-11 18:35:00|6439.1|6435.3|6449.1|6446.3|6454.9|6450.1|6436.9|6433.3|865
1744396800000|2025-04-11 18:40:00|6448.9|6446.1|6450.1|6446.3|6458.9|6455.8|6448.9|6445.3|515
1744397100000|2025-04-11 18:45:00|6449.1|6446.5|6457.8|6455|6459.8|6456.3|6449.1|6446.3|702
1744397400000|2025-04-11 18:50:00|6458.8|6456|6448|6444.2|6458.8|6456|6441.3|6437.5|825
1744397700000|2025-04-11 18:55:00|6447.8|6445|6445.2|6441.4|6448.3|6445.2|6441.8|6438.2|347
1744398000000|2025-04-11 19:00:00|6445|6441.2|6453.2|6449.4|6453.6|6450.4|6445|6441.2|381
1744398300000|2025-04-11 19:05:00|6452.2|6449.2|6463.2|6460.4|6463.8|6460.4|6451|6448|247
1744398600000|2025-04-11 19:10:00|6463|6460.2|6465.6|6462.8|6466.6|6463.1|6460|6457|389
1744398900000|2025-04-11 19:15:00|6466.2|6463.4|6464.6|6460.8|6466.6|6463.8|6462.4|6458.8|324
1744399200000|2025-04-11 19:20:00|6465|6461.2|6462.6|6459.8|6467.4|6463.8|6462.4|6459.6|426
1744399500000|2025-04-11 19:25:00|6462.3|6459.5|6454.3|6450.5|6464.3|6460.8|6453.6|6450.5|477
1744399800000|2025-04-11 19:30:00|6453.6|6450.8|6442.5|6439.7|6454.3|6451|6442.5|6439|358
1744400100000|2025-04-11 19:35:00|6442.8|6439|6444.2|6441.4|6446.2|6442.6|6438.5|6435.7|531
1744400400000|2025-04-11 19:40:00|6445|6441.2|6449.2|6445.4|6449.2|6445.4|6441.2|6438.4|541
1744400700000|2025-04-11 19:45:00|6448.4|6445.6|6446.9|6443.1|6449.2|6445.6|6442.2|6439.2|293
1744401000000|2025-04-11 19:50:00|6447.2|6443.4|6447.2|6443.4|6449.4|6446.6|6441.7|6438.4|215
1744401300000|2025-04-11 19:55:00|6446.9|6444.1|6440.9|6437.1|6448.2|6444.6|6438.9|6435.3|315
1744401600000|2025-04-11 20:00:00|6440.7|6436.9|6443.1|6440.3|6446.1|6443.1|6435.9|6433.1|253
1744401900000|2025-04-11 20:05:00|6443.9|6440.1|6446.9|6444.1|6446.9|6444.1|6442.9|6439.1|67
1744402200000|2025-04-11 20:10:00|6446.3|6443.5|6445.9|6442.1|6447.1|6443.5|6444.1|6440.3|115
1744402500000|2025-04-11 20:15:00|6446.1|6442.3|6445.3|6442.5|6446.1|6443.1|6443.1|6439.7|188
1744402800000|2025-04-11 20:20:00|6445.1|6442.3|6442.3|6438.5|6445.3|6442.3|6440.6|6437.3|101
1744403100000|2025-04-11 20:25:00|6442.1|6438.3|6440.5|6436.7|6444.3|6441.3|6437.3|6433.7|142
1744403400000|2025-04-11 20:30:00|6440.3|6436.5|6441.1|6437.3|6441.3|6437.5|6435.3|6432.5|138
1744403700000|2025-04-11 20:35:00|6441.3|6437.5|6438.5|6435.7|6441.3|6438.5|6438.3|6434.7|55
1744404000000|2025-04-11 20:40:00|6439.3|6436.5|6437.2|6433.4|6442.3|6438.7|6435.5|6432.7|319
1744404300000|2025-04-11 20:45:00|6437.7|6433.9|6437.7|6434.9|6437.9|6434.9|6433.7|6430.9|92
1744404600000|2025-04-11 20:50:00|6437.9|6434.1|6437.9|6434.1|6439.5|6436.1|6436.7|6433.7|70
1744404900000|2025-04-11 20:55:00|6437.7|6435.1|6440.9|6437.1|6440.9|6438.1|6437.4|6434.1|135
1744581600000|2025-04-13 22:00:00|6457.3|6449.5|6464.7|6460.9|6503.5|6498|6449.8|6445.2|1154
1744581900000|2025-04-13 22:05:00|6465|6461.2|6455.7|6452.9|6465|6461.2|6453.5|6447.7|228
1744582200000|2025-04-13 22:10:00|6456.7|6448.9|6429.2|6426.4|6456.7|6452.9|6429.2|6425.4|636
1744582500000|2025-04-13 22:15:00|6432|6428.2|6430.2|6426.4|6439.2|6435.7|6426.7|6423.4|168
1744582800000|2025-04-13 22:20:00|6430.7|6426.9|6434.7|6430.9|6436.2|6432.4|6424|6421.2|128
1744583100000|2025-04-13 22:25:00|6434.5|6430.7|6428.2|6424.4|6434.7|6431.9|6428.2|6424.2|52
1744583400000|2025-04-13 22:30:00|6428.5|6424.7|6423.2|6419.4|6435|6432.2|6416.2|6409.6|156
1744583700000|2025-04-13 22:35:00|6421.9|6418.1|6429.7|6425.9|6430.2|6427.4|6421.9|6418.1|31
1744584000000|2025-04-13 22:40:00|6429.4|6425.6|6422.7|6418.9|6430.4|6427.1|6421.2|6418.1|43
1744584300000|2025-04-13 22:45:00|6422.2|6418.4|6421.9|6418.1|6426.4|6422.6|6421.7|6417.9|83
1744584600000|2025-04-13 22:50:00|6421.7|6417.9|6418.2|6414.4|6424.9|6421.6|6417.7|6413.9|131
1744584900000|2025-04-13 22:55:00|6417.9|6414.1|6415.2|6411.4|6433.7|6428.4|6413.7|6409.9|231
1744585200000|2025-04-13 23:00:00|6414.4|6410.6|6402.4|6398.6|6417.7|6413.9|6401.9|6398.1|94
1744585500000|2025-04-13 23:05:00|6402.1|6398.3|6413.1|6409.3|6420.9|6417.1|6401.6|6398.1|178
1744585800000|2025-04-13 23:10:00|6412.6|6408.8|6427.6|6423.8|6429.9|6426.1|6412.4|6408.6|107
1744586100000|2025-04-13 23:15:00|6425.4|6422.6|6427.9|6424.1|6430.1|6426.3|6420.6|6416.8|83
1744586400000|2025-04-13 23:20:00|6428.6|6424.8|6427.1|6423.3|6428.6|6424.8|6421.4|6417.6|150
1744586700000|2025-04-13 23:25:00|6426.9|6423.1|6433.9|6430.1|6435.4|6431.6|6424.9|6421.3|24
1744587000000|2025-04-13 23:30:00|6434.1|6430.3|6436.1|6432.3|6440.1|6437.3|6432.1|6428.5|115
1744587300000|2025-04-13 23:35:00|6435.3|6431.5|6430.3|6426.5|6435.3|6431.5|6429.8|6426|27
1744587600000|2025-04-13 23:40:00|6428.1|6425.3|6427.8|6424|6433.3|6429.5|6426.1|6423.3|24
1744587900000|2025-04-13 23:45:00|6428.1|6424.3|6422.3|6418.5|6428.3|6424.5|6420.8|6417|38
1744588200000|2025-04-13 23:50:00|6422.1|6418.3|6425.3|6421.5|6427.1|6423.3|6417.8|6414.5|43
1744588500000|2025-04-13 23:55:00|6425.1|6421.3|6422.3|6418.5|6425.6|6421.8|6420.3|6417.5|37
1744588800000|2025-04-14 00:00:00|6422.1|6419.3|6436.5|6432.7|6440.5|6437.2|6422.1|6418.5|276
1744589100000|2025-04-14 00:05:00|6436.8|6433|6446|6443.2|6448.8|6445.2|6435.8|6432.7|285
1744589400000|2025-04-14 00:10:00|6445.8|6442|6447.8|6445|6457|6453.2|6445|6441.5|153
1744589700000|2025-04-14 00:15:00|6447.5|6444.7|6444|6440.2|6448.8|6445.2|6438.3|6434.7|100
1744590000000|2025-04-14 00:20:00|6443.8|6440|6443.5|6439.7|6451.8|6448|6440|6436.5|78
1744590300000|2025-04-14 00:25:00|6442.5|6438.5|6438.8|6435|6442.8|6439|6434.5|6431.7|50
1744590600000|2025-04-14 00:30:00|6437.8|6434.7|6450.5|6447.7|6453.5|6450.4|6437.8|6434|55
1744590900000|2025-04-14 00:35:00|6450.7|6446.7|6456.2|6452.4|6459.5|6456.7|6450.5|6446.7|81
1744591200000|2025-04-14 00:40:00|6456.5|6452.7|6458.2|6454.4|6459.2|6455.7|6454.2|6451.2|47
1744591500000|2025-04-14 00:45:00|6457.2|6453.2|6448.5|6444.7|6458.2|6454.7|6448.5|6444.7|62
1744591800000|2025-04-14 00:50:00|6448.2|6445.4|6452.5|6449.7|6454.5|6451.4|6448.2|6444.4|240
1744592100000|2025-04-14 00:55:00|6452|6449.2|6438.5|6435.7|6452.2|6449.2|6438.5|6435.7|91
1744592400000|2025-04-14 01:00:00|6437.7|6433.9|6425.4|6421.6|6440.9|6437.1|6421.7|6417.9|610
1744592700000|2025-04-14 01:05:00|6425.7|6421.9|6421.2|6417.4|6430.4|6426.6|6417.2|6413.4|355
1744593000000|2025-04-14 01:10:00|6420.9|6418.1|6420.4|6417.6|6427.4|6423.6|6419.7|6416.4|126
1744593300000|2025-04-14 01:15:00|6420.2|6417.4|6416.2|6413.4|6425.7|6422.6|6416.2|6412.4|321
1744593600000|2025-04-14 01:20:00|6417.2|6413.6|6411.2|6408.4|6424.2|6420.6|6411.2|6407.9|483
1744593900000|2025-04-14 01:25:00|6411.4|6407.6|6418.4|6414.6|6421.4|6417.6|6409.2|6406.1|100
1744594200000|2025-04-14 01:30:00|6418.2|6414.4|6418.1|6414.3|6422.4|6418.6|6413.1|6410.3|86
1744594500000|2025-04-14 01:35:00|6417.9|6415.1|6421.4|6418.6|6428.1|6425.3|6417.9|6415.1|169
1744594800000|2025-04-14 01:40:00|6422.4|6419.3|6426.1|6422.3|6427.1|6423.6|6416.9|6413.8|90
1744595100000|2025-04-14 01:45:00|6426.9|6423.3|6427.4|6423.6|6427.6|6424.6|6420.1|6416.3|48
1744595400000|2025-04-14 01:50:00|6426.4|6424.6|6435.6|6431.8|6439.1|6435.3|6422.4|6419.1|184
1744595700000|2025-04-14 01:55:00|6435.4|6432.6|6431.6|6427.8|6438.4|6434.6|6431.6|6427.8|145
1744596000000|2025-04-14 02:00:00|6430.6|6426.8|6424.1|6421.3|6433.6|6429.8|6423.6|6419.8|61
1744596300000|2025-04-14 02:05:00|6422.3|6419.5|6428.6|6425.8|6434.1|6430.3|6421.3|6417.5|56
1744596600000|2025-04-14 02:10:00|6428.3|6425.5|6430.3|6426.5|6432.6|6428.8|6426.3|6423|22
1744596900000|2025-04-14 02:15:00|6430.6|6426.8|6430.6|6426.8|6434.3|6430.8|6427.3|6423.8|31
1744597200000|2025-04-14 02:20:00|6429.8|6427|6424.1|6420.3|6429.8|6427|6420.6|6417.5|11
1744597500000|2025-04-14 02:25:00|6424.3|6420.5|6422.8|6419|6427.6|6423.8|6422.6|6419|28
1744597800000|2025-04-14 02:30:00|6423.6|6419.8|6413.5|6409.7|6423.6|6419.8|6413|6409.5|101
1744598100000|2025-04-14 02:35:00|6413.3|6409.5|6410.5|6406.7|6414|6410.2|6405.8|6403|291
1744598400000|2025-04-14 02:40:00|6410.8|6407.7|6411.3|6407.5|6412.8|6409.7|6410.5|6406.7|45
1744598700000|2025-04-14 02:45:00|6411.5|6407.7|6413|6409.2|6414.8|6412|6409.8|6406.7|147
1744599000000|2025-04-14 02:50:00|6412.8|6409|6416.8|6414|6419.5|6416|6410.8|6407.2|121
1744599300000|2025-04-14 02:55:00|6415.5|6413|6418.8|6415|6420|6417|6414.8|6411.7|12
1744599600000|2025-04-14 03:00:00|6419|6416|6413.2|6409.4|6419.5|6416|6411.3|6407.7|33
1744599900000|2025-04-14 03:05:00|6413.5|6409.7|6411.7|6407.9|6418|6414.9|6407.5|6403.9|334
1744600200000|2025-04-14 03:10:00|6411.5|6407.7|6416.7|6413.9|6418.7|6415.9|6409.7|6406.9|127
1744600500000|2025-04-14 03:15:00|6416.5|6413.7|6421.5|6418.7|6425.5|6421.7|6416.5|6413.7|85
1744600800000|2025-04-14 03:20:00|6420.7|6417.7|6421.7|6417.9|6423|6419.9|6419.5|6416.2|204
1744601100000|2025-04-14 03:25:00|6421.5|6417.7|6418.5|6414.7|6421.5|6417.9|6416.7|6413.7|56
1744601400000|2025-04-14 03:30:00|6417.7|6414.9|6418.2|6415.4|6425.4|6421.9|6415.7|6412.7|141
1744601700000|2025-04-14 03:35:00|6417.7|6414.9|6413.7|6409.9|6418|6414.9|6413.4|6409.6|51
1744602000000|2025-04-14 03:40:00|6413.4|6409.6|6408.7|6405.9|6414.7|6410.9|6408.7|6405.6|43
1744602300000|2025-04-14 03:45:00|6408.4|6405.6|6410.4|6406.6|6411.4|6408.1|6406.9|6403.9|70
1744602600000|2025-04-14 03:50:00|6410.7|6406.9|6414.7|6410.9|6414.7|6410.9|6409.7|6406.6|11
1744602900000|2025-04-14 03:55:00|6413.7|6410.6|6419.7|6416.9|6420.7|6417.1|6413.7|6410.6|337
1744603200000|2025-04-14 04:00:00|6420.7|6417.9|6421.7|6418.9|6422.4|6418.9|6417.7|6414.6|10
1744603500000|2025-04-14 04:05:00|6421.9|6418.1|6420.9|6417.1|6422.6|6419.1|6420.6|6417.1|11
1744603800000|2025-04-14 04:10:00|6420.6|6417.8|6422.9|6419.1|6424.9|6421.8|6420.6|6417.6|101
1744604100000|2025-04-14 04:15:00|6422.6|6419.8|6422.6|6418.8|6425.9|6422.8|6422.6|6418.8|91
1744604400000|2025-04-14 04:20:00|6422.9|6419.1|6421.9|6418.1|6423.4|6419.8|6420.6|6417.6|82
1744604700000|2025-04-14 04:25:00|6421.4|6417.6|6424.4|6420.6|6424.4|6421.6|6420.4|6416.6|22
1744605000000|2025-04-14 04:30:00|6423.6|6420.8|6419.6|6416.8|6425.4|6421.6|6419.6|6415.8|58
1744605300000|2025-04-14 04:35:00|6419.9|6416.1|6419.6|6415.8|6421.3|6417.5|6416.6|6413.5|39
1744605600000|2025-04-14 04:40:00|6420.1|6416.3|6414.6|6411.8|6420.3|6416.8|6413.8|6411|579
1744605900000|2025-04-14 04:45:00|6415.3|6411.5|6421.6|6417.8|6423.3|6419.8|6415.3|6411.5|160
1744606200000|2025-04-14 04:50:00|6421.3|6418.5|6423.3|6420.5|6424.6|6421.8|6421.3|6418.5|23
1744606500000|2025-04-14 04:55:00|6423.6|6420.8|6424.3|6420.5|6424.3|6420.8|6421.6|6418.5|9
1744606800000|2025-04-14 05:00:00|6424.1|6421.3|6431.8|6428|6432.6|6428.8|6424.1|6420.5|96
1744607100000|2025-04-14 05:05:00|6432|6429.2|6436.8|6433|6438.3|6434.5|6432|6428.5|146
1744607400000|2025-04-14 05:10:00|6437|6433.2|6435.3|6431.5|6440.5|6436.7|6435.3|6431.5|50
1744607700000|2025-04-14 05:15:00|6435.5|6431.7|6425.3|6421.5|6435.5|6431.7|6425.3|6421.5|98
1744608000000|2025-04-14 05:20:00|6424.3|6420.5|6422.3|6418.5|6425.3|6422.5|6421.5|6418.2|28
1744608300000|2025-04-14 05:25:00|6423.3|6419.5|6428.5|6424.7|6429.3|6426|6422.5|6419.5|39
1744608600000|2025-04-14 05:30:00|6428.3|6424.5|6429.5|6425.7|6433.5|6429.7|6422.5|6419.7|57
1744608900000|2025-04-14 05:35:00|6429.2|6425.4|6428.5|6424.7|6431.2|6427.7|6427.2|6423.4|58
1744609200000|2025-04-14 05:40:00|6429.2|6425.4|6430.2|6426.4|6437.2|6433.7|6429|6425.2|316
1744609500000|2025-04-14 05:45:00|6430.7|6426.9|6445.7|6441.9|6446.2|6443.2|6430.5|6426.9|314
1744609800000|2025-04-14 05:50:00|6446.2|6442.4|6453.7|6449.9|6454.5|6451.2|6442.2|6439.4|533
1744610100000|2025-04-14 05:55:00|6454|6450.9|6445.7|6441.9|6455.7|6452.2|6445.4|6441.6|170
1744610400000|2025-04-14 06:00:00|6444.4|6441.6|6444.9|6441.1|6449.4|6446.1|6441.2|6437.4|153
1744610700000|2025-04-14 06:05:00|6445.7|6441.9|6452.4|6449.6|6453.4|6449.6|6442.9|6439.1|81
1744611000000|2025-04-14 06:10:00|6453.2|6449.4|6457.4|6453.6|6459.7|6456.4|6451.4|6447.6|537
1744611300000|2025-04-14 06:15:00|6457.7|6453.9|6451.2|6447.4|6463.7|6460.4|6450.2|6446.4|611
1744611600000|2025-04-14 06:20:00|6451.7|6447.9|6449.4|6446.6|6458.7|6454.9|6448.4|6445.3|150
1744611900000|2025-04-14 06:25:00|6449.7|6446.9|6448.9|6445.1|6453.4|6450.6|6448.6|6445.1|285
1744612200000|2025-04-14 06:30:00|6448.6|6445.8|6448.6|6444.8|6450.6|6447.1|6441.6|6438.1|262
1744612500000|2025-04-14 06:35:00|6448.9|6446.1|6450.6|6447.8|6451.9|6448.8|6448.6|6445.1|398
1744612800000|2025-04-14 06:40:00|6451.1|6448.3|6449.6|6446.8|6451.9|6448.8|6449.6|6445.8|200
1744613100000|2025-04-14 06:45:00|6449.9|6447.1|6448.1|6445.3|6451.9|6448.8|6446.3|6443|244
1744613400000|2025-04-14 06:50:00|6447.8|6445|6435.6|6432.8|6448.6|6445.6|6435.6|6432.1|490
1744613700000|2025-04-14 06:55:00|6436.1|6433.3|6435.3|6431.5|6438.1|6434.3|6429.6|6426.8|737
1744614000000|2025-04-14 07:00:00|6435.6|6431.8|6426.4|6423.6|6437.8|6435|6420.4|6417.1|949
1744614300000|2025-04-14 07:05:00|6427.1|6423.3|6420.8|6418|6436.1|6432.6|6419.1|6416|1252
1744614600000|2025-04-14 07:10:00|6421.1|6418.3|6427.8|6425|6431.6|6428|6417.1|6414|723
1744614900000|2025-04-14 07:15:00|6428.1|6424.3|6426.8|6424|6432.6|6429|6425.6|6422.8|590
1744615200000|2025-04-14 07:20:00|6427.8|6424.8|6430.8|6428|6435.8|6432|6423.8|6420.8|684
1744615500000|2025-04-14 07:25:00|6431.1|6428.3|6448.3|6445.5|6457|6453.5|6429.8|6426.3|2263
1744615800000|2025-04-14 07:30:00|6449.3|6446.2|6458.3|6454.5|6459.5|6456.5|6447|6444.2|867
1744616100000|2025-04-14 07:35:00|6457.5|6454.7|6467.8|6465|6471|6467.2|6450.8|6447.7|2041
1744616400000|2025-04-14 07:40:00|6468.5|6464.7|6473.3|6470.5|6474.5|6471.7|6464.8|6462|1014
1744616700000|2025-04-14 07:45:00|6472.3|6469.5|6462|6459.2|6477.5|6474.5|6461.3|6458.2|739
1744617000000|2025-04-14 07:50:00|6462.3|6458.5|6462.5|6458.7|6467.3|6464.5|6460|6457.2|489
1744617300000|2025-04-14 07:55:00|6462.2|6459.4|6455.7|6451.9|6469|6465.4|6454.7|6451.7|1089
1744617600000|2025-04-14 08:00:00|6457.7|6452.9|6462.5|6458.7|6463|6459.9|6451.7|6448.9|1097
1744617900000|2025-04-14 08:05:00|6462.7|6458.9|6456|6453.2|6465.7|6462.2|6456|6453.2|709
1744618200000|2025-04-14 08:10:00|6456.7|6452.9|6433.2|6430.4|6457|6453.2|6433.2|6430.4|2760
1744618500000|2025-04-14 08:15:00|6434.2|6431.4|6438.2|6435.4|6448.2|6445.2|6434.2|6430.9|646
1744618800000|2025-04-14 08:20:00|6438.7|6435.9|6449.7|6446.9|6450.5|6447.7|6438.7|6435.9|791
1744619100000|2025-04-14 08:25:00|6449.9|6447.1|6464.4|6461.6|6464.4|6461.6|6446.2|6442.6|7337
1744619400000|2025-04-14 08:30:00|6464.9|6462.1|6461.4|6457.6|6465.7|6462.9|6455.2|6452.1|2602
1744619700000|2025-04-14 08:35:00|6460.7|6457.9|6466.2|6463.4|6467.7|6464.4|6459.4|6456.6|1090
1744620000000|2025-04-14 08:40:00|6465.9|6463.1|6462.2|6459.4|6473.7|6470.6|6460.9|6457.6|747
1744620300000|2025-04-14 08:45:00|6462.9|6459.1|6478.1|6475.3|6484.4|6481.6|6461.2|6457.4|1908
1744620600000|2025-04-14 08:50:00|6477.4|6474.6|6482.9|6479.1|6483.1|6480.1|6473.1|6469.8|386
1744620900000|2025-04-14 08:55:00|6483.1|6480.3|6486.1|6483.3|6487.9|6484.1|6478.6|6474.8|838
1744621200000|2025-04-14 09:00:00|6485.6|6482.8|6484.6|6481.8|6488.6|6485.5|6484.6|6481.8|761
1744621500000|2025-04-14 09:05:00|6485.6|6482.8|6483.8|6481|6485.8|6482.8|6477.4|6474.3|514
1744621800000|2025-04-14 09:10:00|6483.1|6480.3|6487.1|6483.3|6487.8|6485|6480.1|6477.3|738
1744622100000|2025-04-14 09:15:00|6486.1|6483|6480.6|6476.8|6487.6|6484.5|6479.3|6476|697
1744622400000|2025-04-14 09:20:00|6480.3|6476.5|6475.8|6473|6482.6|6479.8|6471.8|6468.3|979
1744622700000|2025-04-14 09:25:00|6476.1|6473.3|6481.8|6479|6485.3|6481.8|6473.8|6470.3|519
1744623000000|2025-04-14 09:30:00|6482.6|6478.8|6485.6|6482.8|6489.6|6486.8|6482.3|6478.8|898
1744623300000|2025-04-14 09:35:00|6485.8|6483|6490.1|6487.3|6492.1|6489.3|6485.6|6482.8|922
1744623600000|2025-04-14 09:40:00|6490.3|6486.5|6493.5|6490.7|6497.8|6494.3|6489.1|6485.5|948
1744623900000|2025-04-14 09:45:00|6492.8|6489.7|6494.8|6491|6496.5|6493.2|6487.1|6484|663
1744624200000|2025-04-14 09:50:00|6494.5|6491.7|6499.8|6497|6502.3|6499.2|6494.5|6491.7|974
1744624500000|2025-04-14 09:55:00|6500|6497.2|6494.3|6491.5|6504|6500.9|6491.8|6488.5|996
1744624800000|2025-04-14 10:00:00|6494.7|6491.9|6498.5|6494.7|6501.3|6498.2|6494.7|6491.9|375
1744625100000|2025-04-14 10:05:00|6498.3|6494.5|6497|6493.2|6500.2|6497.4|6495.2|6492.2|540
1744625400000|2025-04-14 10:10:00|6496.2|6493.4|6504|6501.2|6507|6504.2|6496|6493.2|515
1744625700000|2025-04-14 10:15:00|6504.2|6500.4|6499|6495.2|6505|6501.9|6498.2|6495.2|250
1744626000000|2025-04-14 10:20:00|6499.2|6495.4|6499.2|6495.4|6500.2|6496.7|6492.2|6489.4|1062
1744626300000|2025-04-14 10:25:00|6499.5|6495.7|6503.5|6500.7|6507.5|6503.7|6498.2|6494.7|402
1744626600000|2025-04-14 10:30:00|6503.7|6500.9|6489.5|6486.7|6507.7|6504.9|6488.2|6485.4|660
1744626900000|2025-04-14 10:35:00|6489.2|6486.4|6498.4|6495.6|6499.7|6496.9|6488.7|6485.9|835
1744627200000|2025-04-14 10:40:00|6499.2|6495.4|6502|6499.2|6503.2|6500.4|6498.4|6494.9|482
1744627500000|2025-04-14 10:45:00|6501|6498.2|6504.2|6501.4|6505.2|6502.4|6498.2|6495.2|454
1744627800000|2025-04-14 10:50:00|6503.2|6500.4|6511.7|6508.9|6512.4|6508.9|6502.4|6499.4|503
1744628100000|2025-04-14 10:55:00|6512.4|6508.6|6524.6|6521.8|6525.9|6522.3|6512.2|6508.6|1433
1744628400000|2025-04-14 11:00:00|6524.9|6522.1|6527.1|6523.3|6527.4|6524.3|6518.2|6515.1|946
1744628700000|2025-04-14 11:05:00|6527.4|6523.6|6529.1|6526.3|6532.1|6528.9|6524.7|6521.3|743
1744629000000|2025-04-14 11:10:00|6529.4|6525.6|6544.1|6541.3|6551.6|6548.6|6527.1|6524.3|1653
1744629300000|2025-04-14 11:15:00|6543.4|6540.6|6537.6|6533.8|6547.4|6544.6|6531.6|6528.8|1650
1744629600000|2025-04-14 11:20:00|6537.3|6533.5|6528.1|6525.3|6539.6|6536.8|6524.6|6521.8|706
1744629900000|2025-04-14 11:25:00|6528.3|6525.5|6529.6|6526.8|6535.6|6532.3|6526.3|6522.5|592
1744630200000|2025-04-14 11:30:00|6529.3|6526.5|6523.3|6520.5|6530.3|6526.8|6519.3|6516.3|702
1744630500000|2025-04-14 11:35:00|6523.6|6520.8|6516.8|6514|6530.3|6526.5|6516.6|6513.5|1324
1744630800000|2025-04-14 11:40:00|6517.6|6513.8|6528.8|6525|6529.6|6526.8|6516.8|6513.8|831
1744631100000|2025-04-14 11:45:00|6528.6|6524.8|6531.1|6527.3|6535.8|6532.8|6527.6|6524.8|276
1744631400000|2025-04-14 11:50:00|6530.8|6528|6523.8|6521|6531.1|6528.3|6523.8|6520.5|329
1744631700000|2025-04-14 11:55:00|6522.5|6519.7|6518.8|6516|6522.5|6519.7|6514.5|6511.7|516
1744632000000|2025-04-14 12:00:00|6519.5|6515.7|6519.5|6516.7|6522.5|6519.7|6510.8|6507.2|954
1744632300000|2025-04-14 12:05:00|6519.8|6517|6518.3|6514.5|6522.8|6519.7|6506.8|6504|981
1744632600000|2025-04-14 12:10:00|6517.8|6514|6525|6521.2|6525.2|6521.7|6516.5|6513.5|716
1744632900000|2025-04-14 12:15:00|6526|6522.2|6527.8|6524|6533|6529.4|6524.5|6520.7|864
1744633200000|2025-04-14 12:20:00|6527.5|6524.7|6532|6529.2|6533.5|6530.2|6525.8|6522.7|248
1744633500000|2025-04-14 12:25:00|6531.5|6528.7|6531.5|6527.7|6532.5|6529.7|6529.5|6526.4|273
1744633800000|2025-04-14 12:30:00|6531.2|6528.4|6525.5|6522.7|6531.5|6528.7|6517.5|6514.2|1372
1744634100000|2025-04-14 12:35:00|6525.7|6521.7|6527.5|6524.7|6530|6527.2|6525|6521.7|358
1744634400000|2025-04-14 12:40:00|6528|6525.2|6515.2|6511.4|6528|6525.2|6512|6508.7|1138
1744634700000|2025-04-14 12:45:00|6514.5|6511.7|6523.7|6520.9|6525.2|6522.4|6514.5|6511.4|621
1744635000000|2025-04-14 12:50:00|6524.5|6520.7|6529.5|6525.7|6529.5|6526.2|6521.5|6518.2|560
1744635300000|2025-04-14 12:55:00|6529.7|6525.9|6525.7|6522.9|6533|6529.2|6524.2|6520.9|1506
1744635600000|2025-04-14 13:00:00|6525.2|6522.4|6507.2|6504.4|6525.2|6522.4|6499|6496.2|3725
1744635900000|2025-04-14 13:05:00|6508|6504.2|6503|6500.2|6508.2|6505.2|6492.5|6489.2|2611
1744636200000|2025-04-14 13:10:00|6502.4|6499.6|6502.4|6498.6|6509.7|6506.6|6498.2|6494.6|1588
1744636500000|2025-04-14 13:15:00|6501.7|6498.9|6515.2|6511.4|6516.4|6513.4|6499.2|6495.6|1195
1744636800000|2025-04-14 13:20:00|6514.9|6511.1|6501.9|6498.1|6518.2|6515.4|6497.9|6494.4|1082
1744637100000|2025-04-14 13:25:00|6501.7|6498.9|6501.2|6498.4|6507.7|6504.6|6497.4|6494.6|1061
1744637400000|2025-04-14 13:30:00|6500.9|6498.1|6487.4|6484.6|6502.7|6499.1|6484.4|6480.9|1908
1744637700000|2025-04-14 13:35:00|6487.1|6483.6|6478.9|6476.1|6489.9|6486.9|6478.9|6475.9|1437
1744638000000|2025-04-14 13:40:00|6478.7|6475.9|6468.2|6465.4|6484.1|6480.9|6452.4|6449.4|4082
1744638300000|2025-04-14 13:45:00|6468.9|6465.1|6464.9|6461.1|6471.2|6468.1|6457.2|6454.1|1099
1744638600000|2025-04-14 13:50:00|6463.9|6461.4|6468.9|6465.1|6470.9|6468.1|6452.2|6448.6|1248
1744638900000|2025-04-14 13:55:00|6469.2|6466.4|6464.6|6460.8|6469.9|6467.1|6457.1|6453.6|1701
1744639200000|2025-04-14 14:00:00|6463.9|6461.1|6466.4|6462.6|6472.6|6468.8|6451.4|6448.3|2526
1744639500000|2025-04-14 14:05:00|6466.1|6463.3|6471.9|6468.1|6481.4|6478.1|6464.1|6460.6|2961
1744639800000|2025-04-14 14:10:00|6471.6|6468.8|6468.6|6464.8|6474.6|6471.8|6459.9|6456.8|1889
1744640100000|2025-04-14 14:15:00|6469.3|6465.8|6478.3|6474.5|6482.6|6479.5|6466.3|6462.5|1523
1744640400000|2025-04-14 14:20:00|6478.8|6475|6479.1|6475.3|6482.3|6479.3|6473.1|6469.5|1191
1744640700000|2025-04-14 14:25:00|6479.3|6475.5|6484.3|6480.5|6484.6|6480.8|6472.1|6468.5|1332
1744641000000|2025-04-14 14:30:00|6484.8|6481|6485.6|6481.8|6492.1|6488.8|6482.6|6479|1461
1744641300000|2025-04-14 14:35:00|6485.8|6482|6483.6|6479.8|6486.6|6483|6476.1|6472.5|1120
1744641600000|2025-04-14 14:40:00|6483.8|6480|6476.9|6474.1|6491.4|6488.3|6476.9|6473.1|2529
1744641900000|2025-04-14 14:45:00|6477.9|6475.1|6484.6|6481.8|6488.6|6485|6471.8|6468.8|2192
1744642200000|2025-04-14 14:50:00|6485.3|6481.5|6481.8|6478|6487.6|6484.5|6479.8|6476.8|953
1744642500000|2025-04-14 14:55:00|6480.8|6479|6466.8|6464|6485.8|6483|6465.8|6462.6|1607
1744642800000|2025-04-14 15:00:00|6468.3|6464.5|6451.6|6448.8|6469.8|6467|6437.4|6433.9|3892
1744643100000|2025-04-14 15:05:00|6451.9|6449.1|6429.2|6426.4|6453.4|6450.3|6424.6|6421.1|3750
1744643400000|2025-04-14 15:10:00|6428.9|6425.1|6438.4|6434.6|6442.1|6438.6|6424.2|6421.1|3144
1744643700000|2025-04-14 15:15:00|6438.1|6435.3|6440.1|6437.3|6447.4|6443.6|6428.2|6425.4|2907
1744644000000|2025-04-14 15:20:00|6440.4|6436.6|6442.1|6439.3|6454.4|6451.6|6439.1|6435.6|2188
1744644300000|2025-04-14 15:25:00|6442.4|6438.6|6441.3|6438.5|6450.1|6447.3|6437.1|6433.8|5337
1744644600000|2025-04-14 15:30:00|6442.3|6440.5|6449.6|6445.8|6451.9|6448.8|6435.7|6432.6|3909
1744644900000|2025-04-14 15:35:00|6449.9|6446.8|6438.4|6435.6|6451.4|6448.1|6435.9|6432.1|1452
1744645200000|2025-04-14 15:40:00|6438.2|6435.4|6428.2|6425.4|6439.4|6436.4|6426.9|6423.1|1900
1744645500000|2025-04-14 15:45:00|6428.9|6426.1|6410.4|6406.6|6430.2|6426.6|6407.4|6404.6|2784
1744645800000|2025-04-14 15:50:00|6410.1|6406.3|6420.4|6416.6|6426.4|6422.6|6403.4|6399.9|2889
1744646100000|2025-04-14 15:55:00|6420.1|6416.3|6410.4|6407.6|6427.9|6424.6|6410.4|6406.9|1697
1744646400000|2025-04-14 16:00:00|6410.7|6407.9|6415.1|6412.3|6424.4|6421.6|6406.7|6403.9|1438
1744646700000|2025-04-14 16:05:00|6415.9|6413.1|6403.9|6401.1|6419.1|6416.1|6402.4|6399.3|1168
1744647000000|2025-04-14 16:10:00|6404.6|6400.8|6398.1|6395.3|6405.1|6402.1|6372.9|6369.1|4698
1744647300000|2025-04-14 16:15:00|6398.4|6394.6|6404.8|6401|6408.6|6405.5|6392.1|6388.6|1611
1744647600000|2025-04-14 16:20:00|6404.6|6400.8|6405.8|6402|6410.3|6406.8|6398.3|6395.5|907
1744647900000|2025-04-14 16:25:00|6406.3|6402.5|6396.3|6392.5|6409.3|6406.2|6391|6387.5|1605
1744648200000|2025-04-14 16:30:00|6396|6392.2|6406|6402.2|6406.3|6403.2|6391|6388|639
1744648500000|2025-04-14 16:35:00|6407|6403.2|6400.3|6397.5|6410.3|6407.5|6396.3|6393.5|1312
1744648800000|2025-04-14 16:40:00|6400.5|6397.7|6400.8|6397|6404.5|6401.7|6396.3|6393.2|854
1744649100000|2025-04-14 16:45:00|6399.5|6396.7|6397.5|6393.7|6407.8|6404.5|6397.3|6393.7|807
1744649400000|2025-04-14 16:50:00|6396.3|6393.5|6405.5|6402.7|6406.5|6403|6395.3|6391.7|651
1744649700000|2025-04-14 16:55:00|6405.3|6402.5|6394.5|6390.7|6405.8|6402.7|6391.8|6389|744
1744650000000|2025-04-14 17:00:00|6393.8|6391|6397.2|6393.4|6419.3|6415.7|6390.5|6387.4|1490
1744650300000|2025-04-14 17:05:00|6397.5|6394.7|6392.8|6389|6402.5|6398.7|6390|6386.5|931
1744650600000|2025-04-14 17:10:00|6392|6389.2|6393.3|6389.5|6397|6394.2|6390.8|6387|405
1744650900000|2025-04-14 17:15:00|6393|6389.2|6396.7|6392.9|6399|6396|6389|6386|555
1744651200000|2025-04-14 17:20:00|6397|6393.2|6397|6394.2|6400.7|6397.2|6391.3|6388|1603
1744651500000|2025-04-14 17:25:00|6397.3|6393.5|6385.5|6381.7|6397.3|6393.5|6383.5|6380.5|1738
1744651800000|2025-04-14 17:30:00|6385|6382.2|6411.9|6409.1|6413.2|6410.4|6384.5|6381.5|2147
1744652100000|2025-04-14 17:35:00|6412.2|6409.4|6407.5|6404.7|6415.9|6413.1|6404.5|6400.9|1267
1744652400000|2025-04-14 17:40:00|6407.7|6404.9|6401.2|6397.4|6409|6405.2|6400.2|6397.4|811
1744652700000|2025-04-14 17:45:00|6400.5|6397.7|6405.2|6402.4|6407.7|6404.9|6400.2|6397.2|834
1744653000000|2025-04-14 17:50:00|6406|6402.2|6412.7|6409.9|6423.9|6420.6|6405.4|6402.2|1682
1744653300000|2025-04-14 17:55:00|6414|6411.2|6417|6414.2|6429.2|6425.6|6410|6406.9|2350
1744653600000|2025-04-14 18:00:00|6416.7|6413.9|6425.2|6421.4|6429.2|6426.1|6415.7|6411.9|865
1744653900000|2025-04-14 18:05:00|6424.7|6422.4|6426.4|6423.6|6429.2|6425.6|6422.4|6419.4|618
1744654200000|2025-04-14 18:10:00|6427.1|6423.3|6426.7|6422.9|6428.7|6425.6|6418.7|6415.1|607
1744654500000|2025-04-14 18:15:00|6426.4|6423.9|6430.7|6426.9|6432.7|6429.6|6423.2|6419.9|765
1744654800000|2025-04-14 18:20:00|6430.4|6426.6|6439.4|6436.6|6439.7|6436.6|6428.7|6425.6|887
1744655100000|2025-04-14 18:25:00|6440.1|6436.3|6459.1|6456.3|6460.4|6457.6|6434.7|6431.4|4290
1744655400000|2025-04-14 18:30:00|6458.9|6456.1|6453.4|6450.6|6466.4|6461.1|6452.1|6449.3|1583
1744655700000|2025-04-14 18:35:00|6453.6|6450.8|6446.8|6443|6453.6|6450.8|6444.4|6441.3|816
1744656000000|2025-04-14 18:40:00|6446.6|6442.8|6454.6|6450.8|6455.6|6452|6445.1|6441.8|694
1744656300000|2025-04-14 18:45:00|6454.8|6452|6449.6|6445.8|6455.8|6452.8|6447.1|6444|288
1744656600000|2025-04-14 18:50:00|6450.8|6448|6457.1|6453.3|6457.1|6454|6449.8|6446.8|167
1744656900000|2025-04-14 18:55:00|6456.3|6453.5|6457.1|6453.3|6458.1|6455|6454.8|6451.3|231
1744657200000|2025-04-14 19:00:00|6456.8|6453|6462.8|6460|6462.8|6460|6456.1|6453|276
1744657500000|2025-04-14 19:05:00|6462.5|6459.7|6467.1|6463.3|6469.1|6465.3|6461.5|6457.7|489
1744657800000|2025-04-14 19:10:00|6466.8|6464|6467|6464.2|6468.8|6465|6463.1|6460.3|175
1744658100000|2025-04-14 19:15:00|6466.8|6464|6461.5|6457.7|6468.8|6465.2|6459.8|6456.7|270
1744658400000|2025-04-14 19:20:00|6462|6458.2|6465.8|6462|6466|6463.2|6461|6457.7|150
1744658700000|2025-04-14 19:25:00|6466|6462.2|6463|6459.2|6466|6462.2|6461.8|6459|163
1744659000000|2025-04-14 19:30:00|6462.8|6460|6467.8|6464|6468|6464.5|6461.3|6458.2|180
1744659300000|2025-04-14 19:35:00|6468|6464.2|6464|6460.2|6470|6466.5|6463.3|6460.2|91
1744659600000|2025-04-14 19:40:00|6462.7|6459.9|6466|6462.2|6470|6466.9|6462.7|6459.9|124
1744659900000|2025-04-14 19:45:00|6465.7|6462.9|6466.5|6462.7|6468.7|6465.2|6463.7|6460.7|64
1744660200000|2025-04-14 19:50:00|6465.7|6462.9|6466|6463.2|6467.2|6463.9|6462|6459.2|156
1744660500000|2025-04-14 19:55:00|6466.3|6462.5|6462.5|6458.7|6466.3|6462.5|6461.5|6457.9|193
1744660800000|2025-04-14 20:00:00|6462.7|6458.9|6464.7|6461.9|6465.7|6462.2|6462.7|6458.9|48
1744661100000|2025-04-14 20:05:00|6465|6462.2|6464|6460.2|6466|6462.2|6463|6459.9|34
1744661400000|2025-04-14 20:10:00|6465|6461.2|6465.7|6461.9|6468.4|6465.6|6464.7|6461.2|382
1744661700000|2025-04-14 20:15:00|6466|6462.2|6467.7|6463.9|6468|6464.4|6464.7|6461.9|163
1744662000000|2025-04-14 20:20:00|6466.7|6463.6|6461.7|6458.9|6467.4|6463.9|6461.7|6458.9|56
1744662300000|2025-04-14 20:25:00|6460.9|6458.1|6462.9|6459.1|6462.9|6459.4|6459.4|6456.6|201
1744662600000|2025-04-14 20:30:00|6463.2|6460.1|6463.9|6461.1|6464.9|6462.1|6461.7|6458.1|31
1744662900000|2025-04-14 20:35:00|6464.2|6461.4|6465.7|6462.9|6465.9|6462.9|6464.2|6461.1|79
1744663200000|2025-04-14 20:40:00|6465.9|6463.1|6462.6|6458.8|6465.9|6463.1|6461.9|6458.8|124
1744663500000|2025-04-14 20:45:00|6462.9|6460.1|6461.9|6459.1|6464.6|6461.6|6461.9|6458.8|45
1744663800000|2025-04-14 20:50:00|6461.6|6458.8|6461.9|6458.1|6463.9|6460.8|6460.6|6457.6|53
1744664100000|2025-04-14 20:55:00|6460.6|6457.8|6458.4|6454.6|6461.9|6458.4|6458.4|6454.6|142
1744664400000|2025-04-14 21:00:00|6457.6|6453.8|6447.9|6445.1|6457.6|6454.1|6447.9|6445.1|58
1744664700000|2025-04-14 21:05:00|6448.9|6446.1|6454.3|6446.5|6455.4|6451.6|6448.9|6445.8|48
1744665000000|2025-04-14 21:10:00|||||||||5
1744665600000|2025-04-14 21:20:00|6449.6|6445.8|6449.6|6445.8|6449.6|6445.8|6449.6|6445.8|3
1744665900000|2025-04-14 21:25:00|6449.3|6445.5|6449.3|6445.5|6449.3|6445.5|6449.3|6445.5|0
1744666200000|2025-04-14 21:30:00|6448.8|6446|6449.3|6445.5|6449.3|6446|6448.8|6445.5|102
1744666500000|2025-04-14 21:35:00|6449.6|6445.8|6449.6|6445.8|6449.6|6445.8|6449.6|6445.8|8
1744666800000|2025-04-14 21:40:00|6449.3|6445.5|6449.5|6445.7|6449.5|6445.7|6449.3|6445.5|10
1744667100000|2025-04-14 21:45:00|6449.3|6445.5|6449.7|6445.9|6450|6446.2|6449.3|6445.5|16
1744667400000|2025-04-14 21:50:00|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|25
1744667700000|2025-04-14 21:55:00|6454.5|6446.7|6454.8|6447|6456.5|6448.7|6454.5|6446.7|18
1744675200000|2025-04-15 00:00:00|6466.3|6458.5|6468.1|6464.3|6470.8|6467|6460.3|6457.5|203
1744675500000|2025-04-15 00:05:00|6468.3|6465.3|6480.8|6477|6482.5|6479.3|6468.3|6465.3|182
1744675800000|2025-04-15 00:10:00|6481.1|6477.3|6483.3|6480.5|6483.6|6480.5|6480.1|6476.5|57
1744676100000|2025-04-15 00:15:00|6485.3|6482.5|6481.3|6478.5|6486.8|6483.5|6481.3|6477.8|95
1744676400000|2025-04-15 00:20:00|6482.3|6479.5|6485.3|6481.5|6487.8|6484.2|6482.3|6479.2|40
1744676700000|2025-04-15 00:25:00|6485|6481.2|6480.3|6477.5|6486.3|6482.5|6480.3|6477.5|41
1744677000000|2025-04-15 00:30:00|6481|6477.2|6485.6|6481.8|6485.6|6482.5|6481|6477.2|24
1744677300000|2025-04-15 00:35:00|6485|6481.2|6475.6|6471.8|6485|6481.5|6475.3|6471.8|28
1744677600000|2025-04-15 00:40:00|6475.3|6471.5|6475.3|6471.5|6479.5|6476.5|6475|6471.5|20
1744677900000|2025-04-15 00:45:00|6475|6471.2|6479.3|6476.5|6483.3|6479.5|6475|6471.2|43
1744678200000|2025-04-15 00:50:00|6480|6476.2|6480|6476.2|6482.5|6478.7|6479|6475.2|62
1744678500000|2025-04-15 00:55:00|6480.5|6476.7|6477.5|6473.7|6481.5|6477.9|6477.3|6473.7|40
1744678800000|2025-04-15 01:00:00|6476.3|6473.5|6463|6459.2|6476.3|6473.5|6461.2|6458.2|355
1744679100000|2025-04-15 01:05:00|6462.2|6459.4|6460|6456.2|6463|6460.2|6458.2|6455.2|106
1744679400000|2025-04-15 01:10:00|6460.2|6457.2|6460.7|6456.9|6463.2|6459.7|6458.5|6455.4|84
1744679700000|2025-04-15 01:15:00|6461|6457.2|6472|6468.2|6476.7|6473.2|6460|6456.2|258
1744680000000|2025-04-15 01:20:00|6472.2|6469.4|6475.9|6473.1|6476.9|6473.9|6471.4|6468.1|57
1744680300000|2025-04-15 01:25:00|6475.7|6472.9|6477.7|6473.9|6478.9|6475.9|6474.9|6471.6|38
1744680600000|2025-04-15 01:30:00|6476.7|6473.6|6476.7|6473.9|6477.9|6474.9|6473.7|6470.6|25
1744680900000|2025-04-15 01:35:00|6477.7|6473.6|6471.9|6468.1|6477.7|6473.9|6468.7|6465.4|86
1744681200000|2025-04-15 01:40:00|6471.2|6468.4|6466.9|6463.1|6471.5|6468.4|6464.9|6461.9|122
1744681500000|2025-04-15 01:45:00|6467.2|6464.4|6470.2|6466.4|6471.9|6468.4|6466.2|6462.7|61
1744681800000|2025-04-15 01:50:00|6469.9|6466.1|6467.9|6464.1|6471.2|6467.6|6465.9|6462.4|19
1744682100000|2025-04-15 01:55:00|6467.2|6464.4|6461.4|6457.6|6468.2|6465.4|6459.6|6456.1|157
1744682400000|2025-04-15 02:00:00|6461.1|6458.6|6460.3|6456.5|6462.6|6459.3|6457.4|6454.6|83
1744682700000|2025-04-15 02:05:00|6460.6|6456.8|6467.6|6463.8|6470.6|6467.1|6459.3|6455.8|216
1744683000000|2025-04-15 02:10:00|6468.3|6464.5|6464.3|6460.5|6468.9|6465.1|6463.3|6460.5|53
1744683300000|2025-04-15 02:15:00|6463.3|6459.8|6466.3|6462.5|6466.3|6462.8|6463.3|6459.8|15
1744683600000|2025-04-15 02:20:00|6466.6|6462.8|6463.6|6459.8|6466.6|6462.8|6462.6|6458.8|9
1744683900000|2025-04-15 02:25:00|6463.9|6460.1|6464.6|6460.8|6465.6|6462|6461.6|6458.5|30
1744684200000|2025-04-15 02:30:00|6463.8|6461|6459.6|6455.8|6464.8|6461.8|6458.3|6454.5|61
1744684500000|2025-04-15 02:35:00|6459.3|6455.5|6461.6|6458.8|6464.8|6461|6457.6|6454.5|89
1744684800000|2025-04-15 02:40:00|6462.6|6459.5|6462.6|6458.8|6465.6|6462.8|6462.6|6458.8|60
1744685100000|2025-04-15 02:45:00|6461.6|6458.5|6462.3|6459.5|6464.3|6461.5|6459.5|6456.5|234
1744685400000|2025-04-15 02:50:00|6461.5|6458.5|6455.3|6452.5|6461.5|6458.7|6454.8|6452|1062
1744685700000|2025-04-15 02:55:00|6456.3|6454.3|6462.3|6458.5|6463.3|6459.5|6456.3|6454.3|257
1744686000000|2025-04-15 03:00:00|6461.3|6458.3|6459.8|6457|6464.8|6461.5|6458.8|6456|36
1744686300000|2025-04-15 03:05:00|6460.1|6456.3|6458.8|6456|6461.8|6458.3|6458.8|6455|29
1744686600000|2025-04-15 03:10:00|6458.2|6455.4|6455|6451.2|6458.2|6455.4|6453.3|6450.2|122
1744686900000|2025-04-15 03:15:00|6454.8|6451|6454|6450.2|6455.8|6452.2|6452.8|6449.7|34
1744687200000|2025-04-15 03:20:00|6453.8|6451|6454.8|6452|6457.8|6454.5|6453.8|6451|59
1744687500000|2025-04-15 03:25:00|6455.8|6452.2|6460|6457.2|6461|6457.5|6454.8|6451.5|69
1744687800000|2025-04-15 03:30:00|6459.8|6457|6458.7|6454.9|6461.3|6458|6457.7|6454.2|39
1744688100000|2025-04-15 03:35:00|6459|6455.2|6461.3|6458.5|6461.3|6458.5|6457.3|6454.2|14
1744688400000|2025-04-15 03:40:00|6462|6458.2|6459.7|6455.9|6462|6458.9|6458.7|6455.9|37
1744688700000|2025-04-15 03:45:00|6459|6456.2|6460.3|6457.5|6460.3|6457.5|6458.7|6455.9|63
1744689000000|2025-04-15 03:50:00|6460|6457.2|6471|6467.2|6471|6468.2|6460|6457.2|110
1744689300000|2025-04-15 03:55:00|6470.7|6466.9|6468.7|6465.9|6471.3|6467.5|6468.7|6465.9|37
1744689600000|2025-04-15 04:00:00|6469|6464.9|6466|6463.2|6469|6465.2|6465.7|6462.9|13
1744689900000|2025-04-15 04:05:00|6466.2|6463.4|6466.7|6463.9|6467.2|6463.9|6466|6462.9|23
1744690200000|2025-04-15 04:10:00|6468.7|6464.9|6467|6464.2|6468.7|6465.2|6466.7|6463.9|10
1744690500000|2025-04-15 04:15:00|6466.7|6463.9|6467.2|6463.4|6467.2|6464.4|6465.2|6462.2|124
1744690800000|2025-04-15 04:20:00|6466.5|6463.7|6468.2|6465.4|6469.5|6466|6466.2|6463.4|13
1744691100000|2025-04-15 04:25:00|6469.2|6465.7|6471.5|6467.7|6471.5|6468.4|6468.5|6465.4|102
1744691400000|2025-04-15 04:30:00|6471.2|6468.4|6473.2|6470.4|6475.5|6472.4|6471.2|6467.7|383
1744691700000|2025-04-15 04:35:00|6473.9|6470.1|6470.5|6467.7|6475.2|6471.4|6470.2|6466.7|88
1744692000000|2025-04-15 04:40:00|6470.2|6467.4|6472.4|6468.6|6473.4|6469.7|6470.2|6466.4|40
1744692300000|2025-04-15 04:45:00|6472.7|6469.6|6472.2|6468.4|6474.7|6471.6|6471.2|6467.6|38
1744692600000|2025-04-15 04:50:00|6472.4|6468.6|6472.9|6470.1|6474.2|6470.9|6472.4|6468.6|10
1744692900000|2025-04-15 04:55:00|6473.2|6470.4|6474.9|6471.1|6474.9|6472.1|6472.9|6469.4|99
1744693200000|2025-04-15 05:00:00|6475.2|6472.1|6477.9|6474.1|6478.1|6475.1|6474.2|6470.9|76
1744693500000|2025-04-15 05:05:00|6476.9|6473.8|6480.6|6476.8|6480.9|6478.1|6476.6|6473.1|56
1744693800000|2025-04-15 05:10:00|6480.9|6477.1|6483.9|6480.1|6483.9|6480.5|6479.9|6476.8|393
1744694100000|2025-04-15 05:15:00|6482.6|6479.8|6481.3|6478.5|6484.9|6481.8|6480.1|6477.1|556
1744694400000|2025-04-15 05:20:00|6481.6|6478.8|6482.6|6478.8|6483.6|6480.1|6479.6|6476.8|18
1744694700000|2025-04-15 05:25:00|6481.8|6479|6474.1|6470.3|6482.8|6479|6472.8|6469.3|165
1744695000000|2025-04-15 05:30:00|6473.8|6471|6468.6|6465.8|6475.1|6472|6467.1|6464|435
1744695300000|2025-04-15 05:35:00|6469.8|6466|6460.6|6457.8|6469.8|6466|6460.6|6457|315
1744695600000|2025-04-15 05:40:00|6460.1|6457.3|6458.1|6454.3|6462.1|6458.3|6456.8|6453.5|235
1744695900000|2025-04-15 05:45:00|6457.8|6454|6462.5|6459.7|6465.5|6462.7|6456.8|6453.7|488
1744696200000|2025-04-15 05:50:00|6463.3|6459.5|6475.5|6471.7|6476.3|6473.5|6462.5|6459.2|314
1744696500000|2025-04-15 05:55:00|6474.8|6472|6474.5|6470.7|6479.1|6476.3|6471.5|6468|157
1744696800000|2025-04-15 06:00:00|6474.2|6471.4|6463.1|6460.3|6475.5|6472|6462.3|6459.3|222
1744697100000|2025-04-15 06:05:00|6463.3|6460.5|6468|6465.2|6472.8|6469.3|6462.3|6459.3|74
1744697400000|2025-04-15 06:10:00|6467.8|6465|6468|6465.2|6473.3|6470.2|6467.3|6464|92
1744697700000|2025-04-15 06:15:00|6468.6|6465.8|6470|6467.2|6472.5|6469.2|6464.5|6461.7|283
1744698000000|2025-04-15 06:20:00|6469.3|6466.2|6471.8|6468|6471.8|6468.5|6466|6463|48
1744698300000|2025-04-15 06:25:00|6471.3|6467.5|6477.7|6474.9|6479.7|6476.7|6470.3|6467|383
1744698600000|2025-04-15 06:30:00|6478.5|6474.7|6485.7|6482.9|6487.5|6484.7|6476.7|6473.7|703
1744698900000|2025-04-15 06:35:00|6486.5|6482.7|6489.7|6486.9|6490|6487.2|6486|6482.7|385
1744699200000|2025-04-15 06:40:00|6489.5|6486.7|6488.7|6484.9|6491|6487.9|6486.7|6482.9|317
1744699500000|2025-04-15 06:45:00|6488.9|6486.1|6485.4|6481.6|6491.5|6487.9|6484.4|6480.9|521
1744699800000|2025-04-15 06:50:00|6485.7|6481.9|6486.7|6483.9|6488.7|6485.6|6481.9|6478.6|397
1744700100000|2025-04-15 06:55:00|6486.4|6483.6|6487|6484.2|6488.7|6485.2|6483|6479.9|316
1744700400000|2025-04-15 07:00:00|6486.7|6483.9|6497.7|6493.9|6497.7|6494.3|6483|6479.9|628
1744700700000|2025-04-15 07:05:00|6497|6494.2|6497.4|6494.6|6502.7|6499.2|6495.7|6492.9|566
1744701000000|2025-04-15 07:10:00|6497|6494.2|6493.2|6490.4|6504.7|6501.9|6493.2|6490.4|1372
1744701300000|2025-04-15 07:15:00|6492.9|6490.1|6497.9|6494.1|6501.2|6498.1|6492.5|6489.7|512
1744701600000|2025-04-15 07:20:00|6498.7|6495.1|6494.9|6492.1|6500.2|6497.1|6492.2|6489.1|436
1744701900000|2025-04-15 07:25:00|6495.9|6492.9|6494.9|6491.1|6499.9|6497.1|6493.2|6490.1|374
1744702200000|2025-04-15 07:30:00|6495.2|6491.4|6490.9|6488.1|6499.2|6495.4|6487.9|6485.1|666
1744702500000|2025-04-15 07:35:00|6492.5|6488.7|6497.2|6493.4|6499.2|6496.1|6489.9|6486.4|371
1744702800000|2025-04-15 07:40:00|6496.2|6493.1|6489.7|6486.9|6496.9|6493.4|6485|6481.7|1895
1744703100000|2025-04-15 07:45:00|6490|6487.2|6490.7|6487.9|6497.7|6494.6|6489.7|6486.9|1130
1744703400000|2025-04-15 07:50:00|6490.4|6487.6|6482.5|6478.7|6492.7|6489.2|6482.3|6478.7|1301
1744703700000|2025-04-15 07:55:00|6482.3|6478.5|6483|6480.2|6484.2|6481.2|6477.7|6474.4|994
1744704000000|2025-04-15 08:00:00|6483.4|6480.6|6463.1|6459.3|6486.7|6483.4|6461.8|6458.3|1896
1744704300000|2025-04-15 08:05:00|6462.8|6460|6460.5|6457.7|6476.5|6473.4|6458.5|6455.2|1114
1744704600000|2025-04-15 08:10:00|6459.8|6457|6460.5|6457.7|6466.5|6463.7|6456|6452.7|943
1744704900000|2025-04-15 08:15:00|6461.5|6458.7|6465.5|6461.7|6469.8|6466.7|6458.8|6455.2|1172
1744705200000|2025-04-15 08:20:00|6465.8|6462|6470.5|6466.7|6472.8|6470|6462.8|6460|1427
1744705500000|2025-04-15 08:25:00|6470.8|6467|6461.6|6457.8|6470.8|6467.2|6460.6|6457.5|3015
1744705800000|2025-04-15 08:30:00|6461.3|6458.5|6437.4|6434.6|6465.6|6462.8|6435.4|6432.3|5215
1744706100000|2025-04-15 08:35:00|6437.8|6435|6433.8|6431|6438.8|6436|6428.6|6425.8|2541
1744706400000|2025-04-15 08:40:00|6433.6|6430.8|6444.1|6440.3|6450.5|6446.7|6433.6|6430.8|1132
1744706700000|2025-04-15 08:45:00|6443.4|6440.6|6442.1|6439.3|6448.8|6445.3|6440.1|6437.3|627
1744707000000|2025-04-15 08:50:00|6442.4|6438.6|6453.1|6450.3|6455.1|6452|6441.9|6438.6|948
1744707300000|2025-04-15 08:55:00|6452.8|6450|6449.8|6446|6458.5|6455|6448.8|6445.7|534
1744707600000|2025-04-15 09:00:00|6448.8|6445.7|6445.5|6442.7|6452.5|6449|6439.1|6436|819
1744707900000|2025-04-15 09:05:00|6446|6443.2|6452.5|6448.7|6453.5|6450.7|6445.8|6442.5|1070
1744708200000|2025-04-15 09:10:00|6451.8|6449|6448.2|6445.4|6456.5|6453.2|6446.8|6443.7|1468
1744708500000|2025-04-15 09:15:00|6448.5|6445.7|6452.9|6450.1|6462.4|6459.2|6448.5|6445.4|1645
1744708800000|2025-04-15 09:20:00|6452.7|6449.9|6452.9|6450.1|6457.5|6453.7|6450.7|6446.9|432
1744709100000|2025-04-15 09:25:00|6453.9|6451.1|6455.2|6452.4|6456.9|6453.4|6450.2|6447.4|1157
1744709400000|2025-04-15 09:30:00|6455.9|6452.1|6454.9|6451.1|6456.9|6454.1|6447.2|6444.4|391
1744709700000|2025-04-15 09:35:00|6455.2|6451.4|6447.5|6443.7|6456.2|6452.7|6446.2|6442.7|344
1744710000000|2025-04-15 09:40:00|6446.7|6443.9|6422.7|6419.9|6447.2|6443.9|6418.5|6415.7|1797
1744710300000|2025-04-15 09:45:00|6422.5|6419.7|6421.5|6418.7|6425.7|6422.9|6417.9|6414.9|1110
1744710600000|2025-04-15 09:50:00|6421.2|6417.7|6417.3|6413.5|6427.7|6424.4|6413.5|6410.5|2296
1744710900000|2025-04-15 09:55:00|6417.5|6413.7|6407.3|6404.5|6421.3|6418.2|6406.3|6402.7|896
1744711200000|2025-04-15 10:00:00|6407.5|6403.7|6403.5|6399.7|6416.5|6413.7|6400.1|6396.3|2502
1744711500000|2025-04-15 10:05:00|6403.8|6400|6415.1|6412.3|6419.1|6415.3|6403.5|6399.7|2842
1744711800000|2025-04-15 10:10:00|6417.1|6413.3|6428|6424.2|6429|6426.2|6415.1|6412.3|1075
1744712100000|2025-04-15 10:15:00|6427.2|6424.4|6424.2|6421.4|6429|6425.4|6423.2|6420.2|412
1744712400000|2025-04-15 10:20:00|6425|6421.2|6422|6418.2|6425.2|6421.7|6421.2|6418.2|654
1744712700000|2025-04-15 10:25:00|6421.2|6418.4|6431.9|6429.1|6431.9|6429.1|6420|6417.2|1108
1744713000000|2025-04-15 10:30:00|6432.7|6429.9|6434.7|6431.9|6447.2|6444.1|6431.7|6428.4|1075
1744713300000|2025-04-15 10:35:00|6434.9|6432.1|6437.1|6434.3|6439.7|6436.6|6433.4|6430.6|1169
1744713600000|2025-04-15 10:40:00|6437.4|6434.6|6440.8|6437|6448.6|6445.5|6434.1|6430.6|1278
1744713900000|2025-04-15 10:45:00|6440.1|6437.3|6433.4|6430.6|6442.1|6439|6432.8|6430|267
1744714200000|2025-04-15 10:50:00|6433.1|6430.3|6419.1|6416.3|6434.1|6431|6419.1|6416|676
1744714500000|2025-04-15 10:55:00|6418.8|6416|6415.8|6412|6424.1|6421|6411.1|6408|547
1744714800000|2025-04-15 11:00:00|6416.8|6413|6433.2|6430.4|6435.2|6431.7|6416.1|6413|1742
1744715100000|2025-04-15 11:05:00|6434|6430.2|6433.3|6429.5|6435.5|6432.7|6420.3|6416.8|1970
1744715400000|2025-04-15 11:10:00|6432.8|6429|6423.1|6420.3|6437.5|6434.7|6418.8|6415|1167
1744715700000|2025-04-15 11:15:00|6423.3|6419.5|6430.1|6426.3|6430.8|6427.3|6421.1|6417.5|196
1744716000000|2025-04-15 11:20:00|6429.8|6427|6431.8|6428|6435.8|6432.2|6429|6426|427
1744716300000|2025-04-15 11:25:00|6431|6428.2|6427.8|6425|6437|6434|6427|6424|343
1744716600000|2025-04-15 11:30:00|6428.5|6424.7|6432|6429.2|6437|6434|6427|6423.2|709
1744716900000|2025-04-15 11:35:00|6431|6428.2|6429.5|6426.7|6437|6433.9|6429.5|6425.9|1290
1744717200000|2025-04-15 11:40:00|6429.7|6426.9|6420.7|6416.9|6431.5|6427.7|6420|6416.9|463
1744717500000|2025-04-15 11:45:00|6419.7|6417.2|6410|6407.2|6420.7|6417.9|6408|6405.2|689
1744717800000|2025-04-15 11:50:00|6410.7|6406.9|6416.7|6413.9|6419|6415.9|6401.3|6398|1510
1744718100000|2025-04-15 11:55:00|6415.7|6412.9|6404|6400.2|6415.7|6412.9|6402.3|6399.5|380
1744718400000|2025-04-15 12:00:00|6403.8|6400|6409.3|6406.5|6411.3|6408.5|6402.8|6399.5|268
1744718700000|2025-04-15 12:05:00|6409|6406.2|6412|6409.2|6412.7|6409.2|6401|6397.9|366
1744719000000|2025-04-15 12:10:00|6411.7|6408.9|6410|6406.2|6413|6409.5|6408|6404.9|291
1744719300000|2025-04-15 12:15:00|6409|6405.2|6399.2|6395.4|6411|6407.9|6397.7|6394.9|663
1744719600000|2025-04-15 12:20:00|6399|6395.2|6396.2|6393.4|6406.7|6403.4|6394.2|6391.2|698
1744719900000|2025-04-15 12:25:00|6396.5|6392.4|6399.2|6395.4|6403.7|6400.2|6394.2|6391.2|406
1744720200000|2025-04-15 12:30:00|6399|6395.2|6393.9|6390.1|6405|6401.9|6391.9|6388.1|680
1744720500000|2025-04-15 12:35:00|6393.2|6390.4|6404.9|6401.1|6406.7|6403.4|6393.2|6390.1|753
1744720800000|2025-04-15 12:40:00|6404.7|6400.9|6408.2|6405.4|6410.7|6407.9|6402.7|6399.4|768
1744721100000|2025-04-15 12:45:00|6407.9|6405.1|6407.9|6405.1|6414.4|6411.1|6404.4|6400.9|2214
1744721400000|2025-04-15 12:50:00|6407.6|6404.8|6410.4|6406.6|6410.4|6406.8|6402.9|6399.8|1346
1744721700000|2025-04-15 12:55:00|6410.1|6407.3|6403.8|6401|6410.4|6407.6|6399.4|6396.6|2077
1744722000000|2025-04-15 13:00:00|6404.5|6400.7|6433|6429.2|6437.2|6434.2|6403.5|6400|2548
1744722300000|2025-04-15 13:05:00|6432.7|6429.9|6434.4|6431.6|6437.2|6434.2|6429.2|6426.2|2066
1744722600000|2025-04-15 13:10:00|6433.4|6430.6|6439.4|6436.6|6442.4|6438.6|6431.9|6428.6|1226
1744722900000|2025-04-15 13:15:00|6441.4|6438.6|6437.4|6434.6|6443.4|6439.9|6433.9|6430.9|1107
1744723200000|2025-04-15 13:20:00|6438.4|6435.3|6435.8|6432|6448.1|6442.3|6433.8|6430.8|904
1744723500000|2025-04-15 13:25:00|6434.8|6432.3|6439.7|6435.9|6440.5|6437.3|6429.1|6426.3|787
1744723800000|2025-04-15 13:30:00|6439.1|6435.3|6457.1|6454.3|6465.1|6461.3|6438.8|6435.3|3538
1744724100000|2025-04-15 13:35:00|6457.4|6453.6|6461.8|6459|6466.4|6463.3|6456.1|6452.3|1227
1744724400000|2025-04-15 13:40:00|6462.1|6459.3|6462.8|6459|6466.8|6464|6458.1|6454.3|821
1744724700000|2025-04-15 13:45:00|6462.1|6459.3|6468.8|6466|6469.8|6467|6459.8|6456.7|1078
1744725000000|2025-04-15 13:50:00|6469.5|6465.7|6462.1|6458.3|6469.8|6467|6459.1|6455.5|1182
1744725300000|2025-04-15 13:55:00|6461.8|6459|6462.5|6458.7|6463.1|6460|6455.8|6452|1259
1744725600000|2025-04-15 14:00:00|6462.2|6459.4|6448|6445.2|6470.2|6466.4|6447.3|6444.2|1973
1744725900000|2025-04-15 14:05:00|6447.8|6445|6458.2|6454.4|6458.2|6455.4|6446.8|6444|1470
1744726200000|2025-04-15 14:10:00|6457.8|6455.4|6474.9|6472.1|6479.6|6476.8|6456.9|6453.4|1547
1744726500000|2025-04-15 14:15:00|6475.6|6471.8|6436.3|6432.5|6478.9|6475.8|6407.9|6405.1|5432
1744726800000|2025-04-15 14:20:00|6435.7|6432.9|6428.2|6425.4|6457.2|6454.1|6425.7|6422.2|4102
1744727100000|2025-04-15 14:25:00|6427.9|6425.1|6433.1|6429.3|6447.1|6443.5|6427.2|6423.7|2864
1744727400000|2025-04-15 14:30:00|6432.6|6430.3|6435.2|6431.4|6447.1|6443.7|6425.1|6422|2504
1744727700000|2025-04-15 14:35:00|6435.8|6432|6416.3|6413.5|6435.8|6432.7|6410.9|6407.8|1339
1744728000000|2025-04-15 14:40:00|6417|6413.2|6437|6433.2|6438.8|6435.7|6416.3|6412.5|2317
1744728300000|2025-04-15 14:45:00|6436|6432.7|6437.5|6433.7|6445.8|6442.7|6425.6|6421.8|1301
1744728600000|2025-04-15 14:50:00|6438.5|6434.7|6440.5|6436.7|6443.7|6440.7|6430|6427.2|1001
1744728900000|2025-04-15 14:55:00|6439.7|6436.9|6434|6431.2|6445.5|6441.9|6433.5|6429.9|789
1744729200000|2025-04-15 15:00:00|6433.5|6430.7|6427.7|6424.9|6437.7|6434.7|6423.7|6420.7|1284
1744729500000|2025-04-15 15:05:00|6428.5|6424.7|6424.4|6420.6|6434.2|6431.1|6418.7|6415.2|1294
1744729800000|2025-04-15 15:10:00|6423.7|6420.9|6425.7|6422.9|6429.4|6425.9|6419|6416.2|2220
1744730100000|2025-04-15 15:15:00|6425.4|6422.6|6425.1|6421.3|6432.2|6428.4|6422.2|6419.1|1265
1744730400000|2025-04-15 15:20:00|6424.4|6421.6|6415.4|6412.6|6432.4|6429.3|6415.4|6411.9|2083
1744730700000|2025-04-15 15:25:00|6416.4|6413.6|6410.9|6408.1|6419.9|6416.6|6405.7|6402.6|4217
1744731000000|2025-04-15 15:30:00|6411.6|6408.8|6406.1|6402.3|6417.6|6414.1|6403.8|6400.3|3283
1744731300000|2025-04-15 15:35:00|6405.8|6402|6390.4|6387.6|6405.8|6402.3|6386.7|6383.6|4667
1744731600000|2025-04-15 15:40:00|6390.8|6388|6389.6|6386.8|6398.9|6395.6|6386.7|6383.9|3867
1744731900000|2025-04-15 15:45:00|6389.8|6387|6391.5|6387.7|6395.5|6392.7|6389.3|6385.7|1644
1744732200000|2025-04-15 15:50:00|6390.8|6388|6392.8|6390|6397.8|6395|6386.8|6383.3|1921
1744732500000|2025-04-15 15:55:00|6392.1|6389.3|6396.1|6392.3|6397.1|6394|6383.4|6380.3|1238
1744732800000|2025-04-15 16:00:00|6395.8|6392|6398.8|6395|6402.8|6399|6394.6|6391.3|1048
1744733100000|2025-04-15 16:05:00|6399.1|6395.3|6404.8|6402|6409.2|6405.4|6396.8|6393|719
1744733400000|2025-04-15 16:10:00|6404.3|6401.5|6407.1|6404.3|6408.8|6405.3|6402.1|6399|713
1744733700000|2025-04-15 16:15:00|6407.8|6404|6410.2|6407.4|6413.8|6411|6404.8|6401.5|1488
1744734000000|2025-04-15 16:20:00|6411.2|6408.4|6409.2|6405.4|6411.7|6408.4|6407.8|6404.4|1219
1744734300000|2025-04-15 16:25:00|6410.9|6406.4|6412.6|6408.8|6415.6|6412.1|6407.2|6404.4|1516
1744734600000|2025-04-15 16:30:00|6412.9|6409.1|6419.8|6417|6422.4|6419.3|6411.6|6408.6|1526
1744734900000|2025-04-15 16:35:00|6420.1|6417.3|6420.6|6416.8|6423.6|6420.3|6418.9|6416.1|1019
1744735200000|2025-04-15 16:40:00|6419.9|6417.1|6422.1|6418.3|6423.1|6420.3|6414.3|6411.3|1768
1744735500000|2025-04-15 16:45:00|6421.3|6418.5|6423.8|6420|6429.1|6426.3|6421.1|6418.3|1755
1744735800000|2025-04-15 16:50:00|6423|6420.2|6411|6408.2|6423.8|6420.7|6411|6408.2|950
1744736100000|2025-04-15 16:55:00|6411.6|6408.8|6412|6408.2|6413.3|6410.5|6407|6403.5|885
1744736400000|2025-04-15 17:00:00|6412.3|6409.5|6418.3|6415.5|6419.3|6415.9|6406.3|6403.2|673
1744736700000|2025-04-15 17:05:00|6419|6416.2|6415|6412.2|6419.3|6416.5|6413.3|6409.8|1718
1744737000000|2025-04-15 17:10:00|6415.3|6412.5|6421.3|6418.5|6422|6418.5|6412.3|6409|474
1744737300000|2025-04-15 17:15:00|6421|6418.2|6430.4|6426.6|6430.4|6427.1|6419|6416.2|1804
1744737600000|2025-04-15 17:20:00|6429.7|6426.9|6423|6419.2|6430.7|6427.2|6421.7|6418.9|376
1744737900000|2025-04-15 17:25:00|6422.7|6418.9|6417|6413.2|6424.4|6421.2|6414.3|6411.2|893
1744738200000|2025-04-15 17:30:00|6417.3|6413.5|6417.7|6413.9|6420.7|6417.9|6414|6410.7|1425
1744738500000|2025-04-15 17:35:00|6416.7|6412.9|6420.4|6416.6|6422.4|6418.9|6413.4|6409.9|300
1744738800000|2025-04-15 17:40:00|6419.4|6417.6|6420.7|6416.9|6424.7|6420.9|6419|6415.6|943
1744739100000|2025-04-15 17:45:00|6420.4|6417.6|6427.8|6424|6431.3|6428.5|6420.4|6416.9|1663
1744739400000|2025-04-15 17:50:00|6427.1|6424.3|6419.1|6415.3|6427.8|6425|6417.8|6414.3|544
1744739700000|2025-04-15 17:55:00|6418.1|6415|6418.8|6416|6420.1|6417|6416.8|6413|425
1744740000000|2025-04-15 18:00:00|6419.1|6416.3|6418.1|6414.3|6421.1|6418|6415.8|6412.7|930
1744740300000|2025-04-15 18:05:00|6417.8|6415|6417.1|6414.3|6418.8|6415.3|6414.8|6411.7|1165
1744740600000|2025-04-15 18:10:00|6416.8|6414|6413.5|6410.7|6417.8|6415|6413.2|6409.7|452
1744740900000|2025-04-15 18:15:00|6413.8|6411|6419.9|6416.1|6420.7|6417.1|6412.8|6409.7|1860
1744741200000|2025-04-15 18:20:00|6419.7|6415.9|6421.6|6418.8|6425.6|6422.1|6417.6|6413.8|1080
1744741500000|2025-04-15 18:25:00|6421.9|6418.1|6424.2|6421.4|6429.1|6426.3|6420.6|6417.1|3140
1744741800000|2025-04-15 18:30:00|6423.9|6421.1|6426.3|6423.5|6431.6|6427.8|6423.6|6420.1|1403
1744742100000|2025-04-15 18:35:00|6427.3|6423.8|6425.6|6421.8|6429.3|6426.3|6424.6|6421.5|670
1744742400000|2025-04-15 18:40:00|6426.1|6422.8|6436.3|6432.5|6436.9|6434.1|6425.6|6422.1|1389
1744742700000|2025-04-15 18:45:00|6436.6|6432.8|6434.3|6430.5|6437.6|6434.5|6431.6|6427.8|526
1744743000000|2025-04-15 18:50:00|6433.6|6430.8|6432.6|6429.8|6434.6|6431.8|6430.3|6427.5|136
1744743300000|2025-04-15 18:55:00|6433.6|6429.5|6433.6|6429.8|6434.6|6431.5|6432.6|6429.5|74
1744743600000|2025-04-15 19:00:00|6432.6|6429.5|6437|6434.2|6438.6|6435.5|6432.6|6429.5|392
1744743900000|2025-04-15 19:05:00|6436.6|6433.8|6435.3|6432.5|6436.6|6433.8|6434.6|6431.5|108
1744744200000|2025-04-15 19:10:00|6435.6|6432.8|6440|6437.2|6440.3|6437.5|6435.6|6432.5|263
1744744500000|2025-04-15 19:15:00|6440.3|6436.5|6444|6441.2|6446.3|6443.2|6439|6435.2|419
1744744800000|2025-04-15 19:20:00|6444.3|6441.5|6440|6436.2|6446|6443.2|6439.7|6436.2|1017
1744745100000|2025-04-15 19:25:00|6439|6435.7|6436|6433.2|6439.3|6435.7|6432.7|6428.9|164
1744745400000|2025-04-15 19:30:00|6437|6434.2|6441.4|6437.6|6442.4|6438.9|6437|6434.2|58
1744745700000|2025-04-15 19:35:00|6440.7|6437.9|6442.7|6439.9|6443.4|6439.9|6440.4|6436.9|200
1744746000000|2025-04-15 19:40:00|6444.9|6441.1|6445.7|6442.9|6450.2|6446.1|6444.7|6441.1|408
1744746300000|2025-04-15 19:45:00|6445.4|6442.6|6438.6|6434.8|6445.7|6442.6|6437.9|6434.8|373
1744746600000|2025-04-15 19:50:00|6438.4|6435.6|6443.2|6440.4|6444.5|6441.7|6437.9|6434.8|218
1744746900000|2025-04-15 19:55:00|6442.9|6440.1|6441.2|6437.4|6442.9|6440.1|6439.7|6436.4|110
1744747200000|2025-04-15 20:00:00|6441.5|6437.7|6442.2|6438.4|6442.2|6438.4|6437.9|6435.1|259
1744747500000|2025-04-15 20:05:00|6441.9|6438.1|6442.4|6438.6|6443.5|6439.7|6439.5|6436.4|79
1744747800000|2025-04-15 20:10:00|6442.2|6438.4|6442.2|6439.4|6444.4|6440.6|6442.2|6438.4|85
1744748100000|2025-04-15 20:15:00|6441.9|6439.1|6440.4|6437.6|6442.4|6439.1|6440.2|6436.4|40
1744748400000|2025-04-15 20:20:00|6439.9|6437.1|6439.9|6436.1|6441.1|6438.3|6438.9|6435.3|104
1744748700000|2025-04-15 20:25:00|6440.1|6436.3|6438.3|6434.5|6441.1|6437.6|6437.4|6434.1|124
1744749000000|2025-04-15 20:30:00|6438.6|6434.8|6443.8|6440|6444.9|6441.1|6436.4|6433.3|134
1744749300000|2025-04-15 20:35:00|6443.4|6439.6|6443.4|6439.6|6445.1|6441.3|6441.1|6437.8|96
1744749600000|2025-04-15 20:40:00|6443.1|6439.3|6446.4|6442.6|6446.4|6442.6|6439.7|6435.9|628
1744749900000|2025-04-15 20:45:00|6446.1|6442.3|6443.4|6439.6|6448.4|6444.6|6443.1|6439.3|109
1744750200000|2025-04-15 20:50:00|6443.8|6440|6448.1|6445.3|6448.4|6445.6|6443.1|6439.6|310
1744750500000|2025-04-15 20:55:00|6448.4|6445.6|6446.8|6443|6449.6|6446.3|6445.8|6442.6|230
1744750800000|2025-04-15 21:00:00|6446.6|6442.8|6444.6|6440.8|6447.1|6442.8|6444.6|6439|54
1744751100000|2025-04-15 21:05:00|||||||||6
1744751400000|2025-04-15 21:10:00|6443.6|6438.5|6442.3|6438.5|6443.6|6438.5|6442.3|6438.5|4
1744751700000|2025-04-15 21:15:00|6443.7|6439.9|6446.8|6439|6446.8|6439.9|6443.7|6438.5|5
1744752000000|2025-04-15 21:20:00|6446.7|6438.9|6446.7|6438.9|6446.7|6438.9|6446.7|6438.9|5
1744752300000|2025-04-15 21:25:00|6442.5|6434.7|6441|6437.2|6442.7|6438.2|6439.5|6433.7|63
1744752600000|2025-04-15 21:30:00|6441.2|6437.4|6441.5|6437.7|6443.5|6437.7|6441|6435.7|0
1744752900000|2025-04-15 21:35:00|6440.6|6437.8|6442.5|6438.7|6444|6439.2|6440|6435.9|1
1744753200000|2025-04-15 21:40:00|6441.6|6438.8|6441.5|6437.7|6443.5|6438.8|6440|6435.2|2
1744753500000|2025-04-15 21:45:00|6441.3|6437.5|6442|6438.2|6442|6438.2|6440|6437.2|3
1744753800000|2025-04-15 21:50:00|6441|6438.6|6442|6439.2|6442|6439.2|6441|6438.6|1
1744754100000|2025-04-15 21:55:00|||||||||6
1744761600000|2025-04-16 00:00:00|6438.7|6435.9|6439|6435.2|6441.7|6436.9|6433.5|6430.7|168
1744761900000|2025-04-16 00:05:00|6438.7|6434.9|6438.7|6435.9|6439|6436.2|6434.7|6431.2|180
1744762200000|2025-04-16 00:10:00|6438.4|6434.6|6436.7|6432.9|6439.4|6436.1|6436.7|6432.9|124
1744762500000|2025-04-16 00:15:00|6437|6433.2|6437|6433.2|6439|6435.9|6436|6432.9|45
1744762800000|2025-04-16 00:20:00|6436|6432.2|6436.1|6433.3|6436.2|6433.3|6433|6429.9|45
1744763100000|2025-04-16 00:25:00|6436.7|6433.9|6432|6428.2|6437.4|6433.9|6431|6428.2|189
1744763400000|2025-04-16 00:30:00|6431|6427.9|6425.7|6422.9|6433.4|6429.9|6423|6419.9|101
1744763700000|2025-04-16 00:35:00|6427|6423.2|6429|6425.2|6430|6426.2|6426.7|6423.2|304
1744764000000|2025-04-16 00:40:00|6428.7|6424.9|6433.4|6429.6|6434.4|6430.9|6428.7|6424.9|140
1744764300000|2025-04-16 00:45:00|6433.1|6430.3|6432.4|6428.6|6435.2|6431.4|6430.4|6426.9|37
1744764600000|2025-04-16 00:50:00|6431.7|6428.9|6431.1|6427.3|6434.7|6431.3|6429.6|6426.6|30
1744764900000|2025-04-16 00:55:00|6431.4|6427.6|6430.9|6427.1|6432.6|6429.8|6429.6|6426.6|43
1744765200000|2025-04-16 01:00:00|6430.3|6426.5|6445.1|6441.3|6445.3|6442.5|6428.3|6425|457
1744765500000|2025-04-16 01:05:00|6443.8|6441|6442|6438.2|6445.1|6442.3|6439.1|6436.3|110
1744765800000|2025-04-16 01:10:00|6440.9|6438.1|6434|6431.2|6446|6442.2|6432.8|6429.2|342
1744766100000|2025-04-16 01:15:00|6433.8|6431|6434|6431.2|6438.7|6435.4|6432.5|6428.9|133
1744766400000|2025-04-16 01:20:00|6434.3|6430.2|6431.7|6428.9|6435.7|6432.2|6429.7|6426.4|51
1744766700000|2025-04-16 01:25:00|6432.7|6430.2|6428.7|6424.9|6434|6430.9|6426.7|6423.4|433
1744767000000|2025-04-16 01:30:00|6429.2|6425.4|6418.7|6414.9|6429.3|6426.5|6416.3|6413.2|224
1744767300000|2025-04-16 01:35:00|6419|6415.2|6416.3|6413.5|6425.7|6422.2|6414.3|6411.2|403
1744767600000|2025-04-16 01:40:00|6416.6|6412.8|6421.3|6418.5|6423.3|6420.5|6416|6412.5|33
1744767900000|2025-04-16 01:45:00|6422|6418.2|6419.5|6416.7|6423.3|6419.8|6417.3|6414|138
1744768200000|2025-04-16 01:50:00|6419.3|6416.5|6422|6418.2|6423|6419.7|6417.3|6414.2|44
1744768500000|2025-04-16 01:55:00|6422.2|6418.4|6422.2|6418.4|6422.2|6418.7|6416.2|6413|41
1744768800000|2025-04-16 02:00:00|6422.7|6418.9|6420.7|6416.9|6424|6420.4|6416.2|6412.9|88
1744769100000|2025-04-16 02:05:00|6420.2|6416.4|6418.9|6415.1|6420.2|6416.4|6416.9|6413.1|30
1744769400000|2025-04-16 02:10:00|6417.9|6414.8|6415.9|6412.1|6420.2|6417.1|6414.6|6411.1|114
1744769700000|2025-04-16 02:15:00|6415.6|6411.8|6418.2|6414.4|6418.9|6415.1|6414.9|6411.8|103
1744770000000|2025-04-16 02:20:00|6417.9|6414.1|6418.9|6415.1|6419.2|6416.1|6416.6|6413.8|121
1744770300000|2025-04-16 02:25:00|6417.9|6414.1|6416.2|6412.4|6419.1|6415.5|6415.2|6412.4|109
1744770600000|2025-04-16 02:30:00|6415.5|6412.7|6414.2|6411.4|6416.2|6413.4|6411.2|6408.1|125
1744770900000|2025-04-16 02:35:00|6413.2|6410.4|6411.2|6408.4|6416.2|6412.4|6411.2|6408.2|130
1744771200000|2025-04-16 02:40:00|6410|6406.2|6413.2|6410.4|6414.9|6411.4|6408.2|6404.9|94
1744771500000|2025-04-16 02:45:00|6412.9|6410.1|6408.1|6405.3|6414.2|6411.1|6408.1|6405.1|84
1744771800000|2025-04-16 02:50:00|6408.4|6404.3|6408.1|6404.3|6410.1|6406.3|6406.9|6403.6|78
1744772100000|2025-04-16 02:55:00|6407.9|6405.1|6405.1|6402.3|6409.1|6405.3|6404.1|6400.6|94
1744772400000|2025-04-16 03:00:00|6404.1|6401.3|6403.7|6400.9|6405.1|6401.6|6400.4|6397.3|145
1744772700000|2025-04-16 03:05:00|6403.1|6400.3|6406.1|6402.3|6407.4|6404.3|6403.1|6400|168
1744773000000|2025-04-16 03:10:00|6406.4|6402.6|6405.1|6402.3|6407.1|6403.8|6405.1|6401.3|25
1744773300000|2025-04-16 03:15:00|6405.4|6401.6|6404.4|6400.6|6407.4|6403.9|6403.9|6400.6|41
1744773600000|2025-04-16 03:20:00|6404.1|6401.3|6401.1|6398.3|6404.4|6401.3|6398.9|6395.6|126
1744773900000|2025-04-16 03:25:00|6400.1|6397.3|6400.1|6396.3|6405.4|6402.3|6398.1|6394.8|196
1744774200000|2025-04-16 03:30:00|6401.1|6397.3|6404.1|6400.3|6406.1|6402.6|6401.1|6397.3|38
1744774500000|2025-04-16 03:35:00|6404.3|6400.5|6407.1|6404.3|6407.6|6404.8|6403.3|6400|65
1744774800000|2025-04-16 03:40:00|6406.1|6403.3|6407|6404.2|6407.3|6404.3|6405|6401.2|18
1744775100000|2025-04-16 03:45:00|6406.3|6403.2|6406|6402.2|6407.3|6404.2|6406|6402.2|38
1744775400000|2025-04-16 03:50:00|6407|6403.2|6404|6400.2|6407.3|6404.2|6403.3|6399.5|37
1744775700000|2025-04-16 03:55:00|6403|6399.5|6401|6397.2|6404|6399.8|6400|6396.9|46
1744776000000|2025-04-16 04:00:00|6400|6396.9|6407|6403.2|6407.3|6404.2|6400|6396.9|96
1744776300000|2025-04-16 04:05:00|6407.3|6403.5|6404|6400.2|6407.3|6403.5|6403.7|6400.2|79
1744776600000|2025-04-16 04:10:00|6403|6399.2|6404.3|6400.5|6404.3|6400.5|6402|6398.5|50
1744776900000|2025-04-16 04:15:00|6404.6|6400.8|6404.3|6400.5|6404.6|6401.8|6403|6399.5|18
1744777200000|2025-04-16 04:20:00|6404.6|6401.5|6407|6404.2|6407.3|6404.2|6404.5|6401.5|64
1744777500000|2025-04-16 04:25:00|6407.3|6403.5|6407|6404.2|6407.5|6404.5|6406.3|6403.2|52
1744777800000|2025-04-16 04:30:00|6407.2|6403.4|6407.2|6403.4|6407.2|6404.2|6406.2|6403.2|14
1744778100000|2025-04-16 04:35:00|6407|6404.2|6407.2|6403.4|6407.2|6404.2|6406.2|6403.1|3
1744778400000|2025-04-16 04:40:00|6406.9|6404.1|6413.9|6410.1|6414.2|6411.1|6406.9|6403.4|161
1744778700000|2025-04-16 04:45:00|6414.2|6410.4|6418.9|6415.1|6419.9|6416.4|6413.6|6410.4|283
1744779000000|2025-04-16 04:50:00|6419.2|6415.4|6411.2|6408.4|6419.2|6415.4|6411.2|6407.4|26
1744779300000|2025-04-16 04:55:00|6411.9|6408.1|6413.9|6410.1|6414.2|6410.8|6411.9|6408.1|14
1744779600000|2025-04-16 05:00:00|6414.2|6410.4|6408.5|6404.7|6414.2|6410.6|6408.2|6404.7|47
1744779900000|2025-04-16 05:05:00|6408.2|6405.4|6405.5|6401.7|6410.5|6406.7|6404.5|6401.4|58
1744780200000|2025-04-16 05:10:00|6404.7|6401.9|6402.2|6399.4|6407.9|6404.4|6401.5|6398.4|86
1744780500000|2025-04-16 05:15:00|6402.5|6398.7|6390.4|6387.6|6402.7|6399.4|6390.4|6387.6|112
1744780800000|2025-04-16 05:20:00|6389.4|6386.6|6386|6382.2|6389.4|6386.6|6385|6381.9|324
1744781100000|2025-04-16 05:25:00|6385.7|6381.9|6388.4|6384.6|6389.4|6386.6|6385|6381.9|110
1744781400000|2025-04-16 05:30:00|6387.4|6383.9|6352.8|6349|6387.7|6384.2|6335.8|6332.8|2313
1744781700000|2025-04-16 05:35:00|6353.8|6350|6344.3|6340.5|6356.8|6353.3|6337.5|6334|1440
1744782000000|2025-04-16 05:40:00|6344.5|6341.7|6364.5|6360.7|6364.5|6361|6344.5|6340.7|619
1744782300000|2025-04-16 05:45:00|6363.5|6359.7|6349.2|6345.4|6363.5|6360.2|6345.2|6342.1|416
1744782600000|2025-04-16 05:50:00|6350.2|6346.4|6353.8|6351|6356.5|6352.7|6347.5|6344.4|370
1744782900000|2025-04-16 05:55:00|6354.1|6350.3|6340.4|6336.6|6355.8|6352.3|6335.4|6332.3|599
1744783200000|2025-04-16 06:00:00|6339.4|6337.1|6344.8|6341|6349.4|6346.6|6338.1|6334.3|759
1744783500000|2025-04-16 06:05:00|6345.8|6342|6351.8|6348|6355|6351.7|6343.8|6340|173
1744783800000|2025-04-16 06:10:00|6351.1|6348.3|6358.8|6355|6360.6|6357.3|6349.8|6346.3|343
1744784100000|2025-04-16 06:15:00|6359.1|6355.3|6357|6353.2|6361.3|6358|6353.8|6350|330
1744784400000|2025-04-16 06:20:00|6356|6353|6358.5|6355.7|6367.5|6364.2|6355.8|6353|503
1744784700000|2025-04-16 06:25:00|6359.7|6355.9|6355.4|6351.6|6365|6361.9|6354.7|6351.6|197
1744785000000|2025-04-16 06:30:00|6354.7|6351.9|6358.2|6355.4|6359.7|6356.2|6353.7|6350.6|171
1744785300000|2025-04-16 06:35:00|6358.4|6354.6|6357|6354.2|6360.4|6357.4|6355.3|6351.6|914
1744785600000|2025-04-16 06:40:00|6356.7|6353.9|6358|6354.2|6359|6355.9|6353.7|6350.6|261
1744785900000|2025-04-16 06:45:00|6357.7|6353.9|6358.3|6354.5|6361|6357.9|6352.3|6349.2|836
1744786200000|2025-04-16 06:50:00|6358|6354.2|6353.7|6350.9|6358.3|6355.2|6350.7|6347.9|306
1744786500000|2025-04-16 06:55:00|6354.7|6351.9|6356|6352.2|6358|6354.9|6349.7|6346.9|512
1744786800000|2025-04-16 07:00:00|6355.7|6352.9|6375.3|6372.5|6377.7|6374.2|6352.4|6348.9|1431
1744787100000|2025-04-16 07:05:00|6376|6372.2|6374|6371.2|6377.7|6374.9|6372.2|6368.9|439
1744787400000|2025-04-16 07:10:00|6374.7|6370.9|6380.9|6378.1|6385.2|6382.4|6374.7|6370.9|884
1744787700000|2025-04-16 07:15:00|6380.7|6377.9|6379.9|6376.1|6381.9|6378.9|6373.7|6370.1|470
1744788000000|2025-04-16 07:20:00|6379.6|6375.8|6376.6|6373.8|6381.9|6378.8|6376.6|6373.1|365
1744788300000|2025-04-16 07:25:00|6376.9|6373.1|6377.9|6375.1|6380.6|6377.1|6375.6|6372.8|555
1744788600000|2025-04-16 07:30:00|6378.9|6375.8|6382.9|6379.1|6384.9|6381.8|6377.9|6374.4|339
1744788900000|2025-04-16 07:35:00|6382.2|6379.4|6391.9|6388.1|6397.2|6393.5|6380.9|6377.8|1393
1744789200000|2025-04-16 07:40:00|6391.2|6388.4|6393.9|6390.1|6394.6|6391.1|6387.9|6385.1|310
1744789500000|2025-04-16 07:45:00|6394.2|6390.4|6395.9|6392.1|6398.9|6395.8|6392.9|6390.1|548
1744789800000|2025-04-16 07:50:00|6395.2|6392.4|6383.9|6381.1|6397.9|6395.1|6383.2|6380.1|860
1744790100000|2025-04-16 07:55:00|6383.4|6380.6|6382.9|6380.1|6386.4|6383.1|6381.2|6377.8|1020
1744790400000|2025-04-16 08:00:00|6383.6|6379.8|6387.6|6383.8|6398.6|6395.8|6381.4|6378.1|2234
1744790700000|2025-04-16 08:05:00|6387.3|6383.5|6387.8|6385|6390.6|6387.8|6380.8|6377.8|2004
1744791000000|2025-04-16 08:10:00|6388.6|6384.8|6381.3|6378.5|6389.6|6386|6375.1|6372|716
1744791300000|2025-04-16 08:15:00|6381.5|6378.7|6397.2|6393.4|6397.2|6393.4|6381.5|6378.7|2285
1744791600000|2025-04-16 08:20:00|6396.5|6393.7|6400.4|6397.6|6403.2|6399.6|6392.5|6389.4|3096
1744791900000|2025-04-16 08:25:00|6400.7|6397.9|6448.9|6445.1|6483.4|6480.3|6389.2|6386.1|14120
1744792200000|2025-04-16 08:30:00|6448.2|6445.4|6459.6|6456.8|6462.3|6458.8|6432.4|6428.6|6546
1744792500000|2025-04-16 08:35:00|6459.3|6456.5|6468.3|6464.5|6478.8|6475.7|6455.3|6452.3|3254
1744792800000|2025-04-16 08:40:00|6468|6464.2|6506.2|6502.4|6508.4|6505.1|6467|6464|3920
1744793100000|2025-04-16 08:45:00|6505.9|6502.1|6489.7|6485.9|6505.9|6502.4|6481.6|6478.2|3634
1744793400000|2025-04-16 08:50:00|6488.7|6484.9|6466|6463.2|6489.7|6486.2|6460|6456.5|2779
1744793700000|2025-04-16 08:55:00|6466.3|6462.5|6472.7|6469.9|6480.7|6477.9|6464.7|6460.9|1468
1744794000000|2025-04-16 09:00:00|6473.6|6470.8|6481.4|6478.6|6482.9|6479.9|6468.3|6465|1238
1744794300000|2025-04-16 09:05:00|6481.7|6478.9|6472.9|6470.1|6485.7|6481.9|6466.3|6462.8|1600
1744794600000|2025-04-16 09:10:00|6472.6|6469.8|6481|6478.2|6484|6481.2|6465.9|6462.8|1315
1744794900000|2025-04-16 09:15:00|6481.3|6477.5|6484.7|6480.9|6486|6482.9|6478.7|6475.5|1125
1744795200000|2025-04-16 09:20:00|6484|6481.2|6490.7|6487.9|6491.4|6488.1|6483.7|6480.9|485
1744795500000|2025-04-16 09:25:00|6490.4|6487.6|6489.7|6485.9|6497.4|6493.9|6487.7|6484.9|664
1744795800000|2025-04-16 09:30:00|6489|6486.9|6484.7|6480.9|6490|6486.9|6483.4|6480.6|910
1744796100000|2025-04-16 09:35:00|6484.4|6480.6|6477.6|6474.8|6488.7|6485.9|6476.6|6473.4|679
1744796400000|2025-04-16 09:40:00|6477.9|6474.1|6474.9|6472.1|6479.2|6475.4|6468.2|6465.4|1360
1744796700000|2025-04-16 09:45:00|6475.9|6473.1|6478.9|6475.1|6479.2|6476.1|6471.2|6468.1|418
1744797000000|2025-04-16 09:50:00|6478.6|6475.8|6478.9|6476.1|6480.9|6478.1|6476.7|6473.4|225
1744797300000|2025-04-16 09:55:00|6479.2|6476.4|6472.2|6468.4|6485.2|6482.4|6470.9|6467.7|980
1744797600000|2025-04-16 10:00:00|6471.2|6468.1|6483.9|6481.1|6485.6|6482.3|6469.2|6465.4|941
1744797900000|2025-04-16 10:05:00|6484.9|6480.8|6486.6|6482.8|6490.9|6487.1|6481.2|6478.1|344
1744798200000|2025-04-16 10:10:00|6485.9|6483.1|6489.6|6485.8|6492.2|6489.1|6485.6|6482.8|558
1744798500000|2025-04-16 10:15:00|6489.9|6486.1|6482.6|6479.8|6491.6|6488.1|6479.9|6476.8|624
1744798800000|2025-04-16 10:20:00|6482.3|6479.5|6482.6|6478.8|6486.3|6483.2|6479.9|6476.8|523
1744799100000|2025-04-16 10:25:00|6483.6|6480.8|6482.1|6479.3|6489.8|6486.8|6481.8|6478.8|310
1744799400000|2025-04-16 10:30:00|6481.1|6478.3|6474.8|6472|6483.1|6479.3|6472.5|6469.7|722
1744799700000|2025-04-16 10:35:00|6475.5|6471.7|6474.4|6470.6|6478.1|6475.3|6470.4|6467.3|639
1744800000000|2025-04-16 10:40:00|6473.4|6470.2|6470.7|6467.9|6475.7|6472.6|6465|6461.9|906
1744800300000|2025-04-16 10:45:00|6471.4|6467.6|6476.4|6473.6|6477.4|6474.3|6471.4|6467.6|224
1744800600000|2025-04-16 10:50:00|6477.4|6474.6|6475.2|6472.4|6477.8|6474.9|6472.1|6468.9|268
1744800900000|2025-04-16 10:55:00|6474.4|6471.6|6478.7|6475.9|6478.7|6475.9|6469.4|6465.6|383
1744801200000|2025-04-16 11:00:00|6479.4|6475.6|6481.1|6477.3|6484.1|6481.3|6478.1|6474.6|305
1744801500000|2025-04-16 11:05:00|6480.4|6477.6|6485.1|6482.3|6485.8|6482.3|6479.4|6476.3|228
1744801800000|2025-04-16 11:10:00|6484.8|6482|6478.6|6474.8|6485.8|6482.7|6473.6|6470.8|448
1744802100000|2025-04-16 11:15:00|6477.9|6475.8|6477.6|6473.8|6483.6|6480|6474.6|6470.8|394
1744802400000|2025-04-16 11:20:00|6476.9|6474.1|6471.9|6469.1|6479.6|6476.1|6469.2|6465.4|1242
1744802700000|2025-04-16 11:25:00|6473.9|6470.1|6476.9|6473.1|6479.5|6475.7|6473.2|6470.1|248
1744803000000|2025-04-16 11:30:00|6477.2|6474.4|6474.2|6471.4|6478.5|6475.4|6470.5|6467.4|479
1744803300000|2025-04-16 11:35:00|6474.5|6470.7|6470.2|6466.4|6474.5|6471.4|6466.2|6463.4|1175
1744803600000|2025-04-16 11:40:00|6469.5|6466.7|6478.2|6474.4|6478.2|6474.4|6468.2|6465.4|329
1744803900000|2025-04-16 11:45:00|6477.9|6475.1|6478.9|6476.1|6481.1|6478.3|6473.2|6470.4|912
1744804200000|2025-04-16 11:50:00|6479.1|6476.3|6479.1|6475.3|6483.9|6481.1|6475.8|6473|632
1744804500000|2025-04-16 11:55:00|6478.8|6476|6481.1|6478.3|6483.1|6479.5|6476.8|6474|385
1744804800000|2025-04-16 12:00:00|6480.8|6478|6475.1|6471.3|6481.1|6478|6472.8|6469.7|1121
1744805100000|2025-04-16 12:05:00|6474.1|6471|6476.8|6473|6479.8|6476.3|6473.1|6470|902
1744805400000|2025-04-16 12:10:00|6476.1|6473.3|6471.5|6468.7|6480.1|6477|6470.5|6467.7|598
1744805700000|2025-04-16 12:15:00|6471.8|6469|6479.5|6476.7|6480.8|6477.7|6469.1|6466.3|806
1744806000000|2025-04-16 12:20:00|6480.2|6476.4|6483.2|6480.4|6484.8|6481.7|6476.8|6473.3|609
1744806300000|2025-04-16 12:25:00|6483.5|6480.7|6486.9|6484.1|6487.2|6484.4|6482.5|6477.7|528
1744806600000|2025-04-16 12:30:00|6487.2|6484.4|6495.5|6491.7|6498.8|6495.4|6487.2|6484.4|1325
1744806900000|2025-04-16 12:35:00|6494.5|6492.2|6497.2|6493.4|6500.2|6497.1|6494.2|6491.1|406
1744807200000|2025-04-16 12:40:00|6496.9|6493.1|6502.2|6499.4|6502.2|6499.4|6496.9|6493.1|791
1744807500000|2025-04-16 12:45:00|6502.5|6499.7|6516.3|6513.5|6517|6513.9|6502.2|6499.4|2870
1744807800000|2025-04-16 12:50:00|6516|6512.2|6518|6514.2|6519.2|6515.9|6513.3|6510.2|1307
1744808100000|2025-04-16 12:55:00|6517.7|6514.9|6511.7|6508.9|6519.4|6515.9|6509|6505.9|1631
1744808400000|2025-04-16 13:00:00|6511|6507.9|6491.1|6487.3|6511|6508.2|6481.5|6478.2|2820
1744808700000|2025-04-16 13:05:00|6491.4|6487.6|6485.4|6482.6|6492.4|6489.3|6480.7|6477.3|734
1744809000000|2025-04-16 13:10:00|6486.1|6482.3|6483.1|6480.3|6492.4|6489.3|6483.1|6479.8|2460
1744809300000|2025-04-16 13:15:00|6488.6|6480.8|6487.5|6484.7|6490|6487|6482.8|6479.5|919
1744809600000|2025-04-16 13:20:00|6487.8|6485|6489.9|6487.1|6493.9|6491.1|6483.7|6480.7|2636
1744809900000|2025-04-16 13:25:00|6490.9|6488.1|6488.3|6484.5|6497.9|6494.4|6479.9|6476.8|2557
1744810200000|2025-04-16 13:30:00|6488.6|6484.8|6496|6493.2|6500|6496.9|6486.6|6483.5|3687
1744810500000|2025-04-16 13:35:00|6496.3|6492.5|6502.7|6498.9|6504.4|6501.2|6494|6490.9|1923
1744810800000|2025-04-16 13:40:00|6502.2|6499.4|6499.4|6495.6|6502.7|6499.4|6494.9|6491.9|713
1744811100000|2025-04-16 13:45:00|6499.6|6496.8|6520.1|6517.3|6527.6|6524.5|6491.9|6488.6|6214
1744811400000|2025-04-16 13:50:00|6521.1|6518.3|6502|6498.2|6521.3|6518.3|6498.3|6495.2|1219
1744811700000|2025-04-16 13:55:00|6502.3|6499.2|6506.3|6502.5|6510.3|6507.2|6496|6492.5|1557
1744812000000|2025-04-16 14:00:00|6505.6|6502.8|6521|6518.2|6526|6522.2|6501.3|6498.2|2545
1744812300000|2025-04-16 14:05:00|6521.3|6518.5|6521.4|6518.6|6547|6544.2|6516.3|6512.5|5918
1744812600000|2025-04-16 14:10:00|6522.1|6518.3|6524.1|6521.3|6533.1|6529.3|6514.4|6511.3|2547
1744812900000|2025-04-16 14:15:00|6525.1|6522.6|6531.1|6528.3|6536.5|6533|6525.1|6522|2453
1744813200000|2025-04-16 14:20:00|6531.5|6528.7|6526.9|6524.1|6534.5|6531.7|6520.8|6517.7|2630
1744813500000|2025-04-16 14:25:00|6527.2|6523.4|6544.9|6537.1|6545.6|6540.5|6525.2|6521.7|5812
1744813800000|2025-04-16 14:30:00|6543.1|6539.3|6535.9|6533.1|6545.9|6542.8|6527.9|6524.4|3509
1744814100000|2025-04-16 14:35:00|6536.6|6533.8|6529.2|6525.4|6542.6|6539.3|6525.2|6522.2|4490
1744814400000|2025-04-16 14:40:00|6529.5|6525.7|6553.6|6549.8|6557.3|6554.5|6528.5|6525.4|2744
1744814700000|2025-04-16 14:45:00|6553.3|6549.5|6540.6|6537.8|6553.6|6550.1|6538.9|6535.8|1680
1744815000000|2025-04-16 14:50:00|6542.3|6538.5|6539.6|6536.8|6550|6546.5|6533.2|6530.1|2818
1744815300000|2025-04-16 14:55:00|6540.3|6537.5|6525.7|6521.9|6540.6|6537.8|6525|6521.9|3222
1744815600000|2025-04-16 15:00:00|6526|6522.9|6519.4|6516.6|6533.4|6529.9|6516|6512.8|3599
1744815900000|2025-04-16 15:05:00|6519.7|6516.9|6515.1|6512.3|6528.1|6524.3|6512.7|6509.6|1772
1744816200000|2025-04-16 15:10:00|6516.8|6513|6503.7|6500.9|6518.4|6514.9|6499.3|6495.8|2919
1744816500000|2025-04-16 15:15:00|6504.3|6501.5|6519|6516.2|6523.7|6520.9|6502.6|6499.5|1940
1744816800000|2025-04-16 15:20:00|6518.7|6515.9|6537.8|6535|6546.9|6544|6517.4|6514.3|5159
1744817100000|2025-04-16 15:25:00|6538.2|6535.4|6537.2|6534.4|6545.8|6542.3|6530.2|6526.7|3335
1744817400000|2025-04-16 15:30:00|6536.9|6534.1|6539.8|6536|6541.6|6538.8|6530.8|6527.7|4994
1744817700000|2025-04-16 15:35:00|6539.5|6535.7|6531.3|6528.5|6542.1|6539|6530.6|6527.8|3737
1744818000000|2025-04-16 15:40:00|6531.6|6527.8|6522.9|6520.1|6531.6|6528.8|6515.8|6513|2102
1744818300000|2025-04-16 15:45:00|6521.9|6519.1|6516.5|6513.7|6524.6|6521.3|6514.5|6511.4|1212
1744818600000|2025-04-16 15:50:00|6517.2|6514.4|6527.2|6524.4|6530.9|6527.7|6516.2|6512.7|1472
1744818900000|2025-04-16 15:55:00|6527.5|6524.7|6533.9|6531.1|6535.2|6532.1|6526.1|6522.7|972
1744819200000|2025-04-16 16:00:00|6534.2|6530.4|6536.9|6533.1|6540.9|6538.1|6528.2|6525.1|885
1744819500000|2025-04-16 16:05:00|6536.6|6533.8|6526.8|6523|6537.6|6534.1|6520.1|6517|1306
1744819800000|2025-04-16 16:10:00|6526.5|6522.7|6522.5|6519.7|6535.1|6532|6518.3|6515.5|1168
1744820100000|2025-04-16 16:15:00|6523|6519.2|6513.6|6510.8|6533|6529.9|6509.6|6506.5|2428
1744820400000|2025-04-16 16:20:00|6513.9|6511.1|6524.3|6521.5|6524.6|6521.5|6510.3|6507.5|645
1744820700000|2025-04-16 16:25:00|6524.6|6521.8|6528|6524.2|6529|6525.9|6521|6518|947
1744821000000|2025-04-16 16:30:00|6527.7|6523.9|6531.4|6528.6|6532.7|6529.3|6522.7|6519.5|1072
1744821300000|2025-04-16 16:35:00|6531.7|6527.9|6533.4|6530.6|6534.1|6530.6|6524.7|6521.9|808
1744821600000|2025-04-16 16:40:00|6534.1|6530.3|6533.7|6530.9|6534.7|6531.9|6531.4|6528.3|755
1744821900000|2025-04-16 16:45:00|6534.4|6530.6|6532|6529.2|6537.7|6534.6|6530.7|6527.6|589
1744822200000|2025-04-16 16:50:00|6531.7|6528.9|6536.4|6532.6|6537.7|6534.6|6530.7|6527.4|838
1744822500000|2025-04-16 16:55:00|6536.1|6533.3|6540.9|6538.1|6542.4|6539.3|6536.1|6532.6|515
1744822800000|2025-04-16 17:00:00|6541.4|6538.6|6544.3|6541.5|6548.6|6545.8|6538.4|6535.6|824
1744823100000|2025-04-16 17:05:00|6545.3|6542.5|6545|6542.2|6552.3|6548.8|6543.6|6540.5|770
1744823400000|2025-04-16 17:10:00|6544.6|6541.8|6549|6546.2|6552.3|6548.7|6542|6538.5|702
1744823700000|2025-04-16 17:15:00|6549.3|6546.5|6557|6554.2|6559.7|6556.6|6548|6545.2|1709
1744824000000|2025-04-16 17:20:00|6557.7|6553.9|6551.6|6548.8|6560|6556.5|6546.6|6543.5|1300
1744824300000|2025-04-16 17:25:00|6552.6|6549.8|6550.6|6547.8|6555.3|6552.2|6548.2|6544.8|578
1744824600000|2025-04-16 17:30:00|6551|6548.2|6530.6|6527.8|6552.6|6549.5|6528.9|6525.8|1594
1744824900000|2025-04-16 17:35:00|6531.3|6527.5|6530.6|6527.8|6534.6|6531.1|6529.6|6526.5|783
1744825200000|2025-04-16 17:40:00|6531.6|6528.1|6525.6|6522.8|6531.6|6528.1|6521.9|6518.4|1078
1744825500000|2025-04-16 17:45:00|6524.9|6521.8|6519.6|6515.8|6525.1|6522.1|6511.3|6507.5|1154
1744825800000|2025-04-16 17:50:00|6518.8|6516|6521.5|6518.7|6528.5|6525.4|6513.8|6510.5|770
1744826100000|2025-04-16 17:55:00|6522.2|6518.4|6515.2|6512.4|6527.2|6524.4|6514.5|6511.2|996
1744826400000|2025-04-16 18:00:00|6516.2|6511.4|6512.2|6508.4|6521.5|6518.1|6506.5|6503.4|1715
1744826700000|2025-04-16 18:05:00|6512.5|6508.7|6514.5|6510.7|6516.5|6513.7|6507.8|6505|954
1744827000000|2025-04-16 18:10:00|6513.8|6511|6521.8|6518|6522.8|6519.7|6513.5|6510|1154
1744827300000|2025-04-16 18:15:00|6521.5|6517.7|6511.1|6507.3|6522.1|6519|6507.1|6504.3|1977
1744827600000|2025-04-16 18:20:00|6511.8|6508.3|6528.8|6526|6529.5|6526.2|6511.4|6508|2061
1744827900000|2025-04-16 18:25:00|6528.5|6525.7|6534.1|6531.3|6539.1|6536.3|6525.8|6522.7|5353
1744828200000|2025-04-16 18:30:00|6533.1|6530.3|6542.1|6538.3|6542.8|6539.7|6530.7|6527.6|3158
1744828500000|2025-04-16 18:35:00|6541.8|6538|6537|6533.2|6542.1|6539.3|6534.6|6531.2|613
1744828800000|2025-04-16 18:40:00|6536.7|6533.9|6539|6535.2|6539.4|6536.2|6536.7|6533.2|248
1744829100000|2025-04-16 18:45:00|6538.7|6535.9|6542.4|6538.6|6544.4|6541.1|6538.7|6535.9|115
1744829400000|2025-04-16 18:50:00|6541.7|6538.9|6545|6541.2|6545|6541.9|6536.5|6532.9|303
1744829700000|2025-04-16 18:55:00|6544.7|6540.9|6549.8|6546|6576.9|6574.1|6544.2|6540.9|3136
1744830000000|2025-04-16 19:00:00|6550.5|6547|6557.8|6555|6577.2|6574.4|6548.1|6544.8|2024
1744830300000|2025-04-16 19:05:00|6558.1|6555.3|6555.3|6552.5|6562.7|6559.6|6552.7|6549.2|420
1744830600000|2025-04-16 19:10:00|6554.7|6551.9|6562.7|6559.9|6566|6562.9|6552.7|6548.9|377
1744830900000|2025-04-16 19:15:00|6562.4|6559.6|6548|6544.2|6562.7|6559.9|6547.7|6543.9|149
1744831200000|2025-04-16 19:20:00|6547.7|6543.9|6542.9|6539.1|6547.7|6543.9|6540.7|6537.6|239
1744831500000|2025-04-16 19:25:00|6541.7|6538.9|6541.9|6538.1|6545.9|6542.2|6539.9|6537.1|220
1744831800000|2025-04-16 19:30:00|6541.6|6537.8|6544.3|6541.5|6546.9|6543.8|6541.6|6537.8|388
1744832100000|2025-04-16 19:35:00|6544.6|6541.8|6546|6543.2|6547.3|6543.5|6542.6|6539.5|177
1744832400000|2025-04-16 19:40:00|6546.7|6542.9|6547|6544.2|6551.3|6548.5|6546|6542.5|353
1744832700000|2025-04-16 19:45:00|6547.3|6544.5|6552.6|6549.8|6553.3|6549.8|6546.3|6543.5|151
1744833000000|2025-04-16 19:50:00|6553.3|6549.5|6554.9|6552.1|6557.6|6554.8|6553|6549.5|240
1744833300000|2025-04-16 19:55:00|6554.6|6551.8|6555.6|6552.8|6560.6|6556.8|6549.6|6546.8|363
1744833600000|2025-04-16 20:00:00|6555.9|6552.1|6554.9|6551.1|6555.9|6552.8|6550.6|6547.5|157
1744833900000|2025-04-16 20:05:00|6554.6|6551.8|6546.6|6543.8|6555.3|6551.8|6546.6|6543.1|209
1744834200000|2025-04-16 20:10:00|6546.9|6543.1|6552.8|6549|6553.8|6550.7|6546.6|6543.1|132
1744834500000|2025-04-16 20:15:00|6552.5|6549.7|6543.8|6541|6553.5|6549.7|6543.5|6540.7|171
1744834800000|2025-04-16 20:20:00|6543.5|6540.7|6546.2|6542.4|6546.2|6542.7|6540.5|6537.7|103
1744835100000|2025-04-16 20:25:00|6546.8|6543|6551.2|6547.4|6552.5|6548.7|6545.5|6542.7|201
1744835400000|2025-04-16 20:30:00|6551.8|6548|6554.2|6551.4|6556.2|6553.4|6550.5|6547|208
1744835700000|2025-04-16 20:35:00|6554.5|6550.7|6554.2|6550.4|6554.8|6551.7|6551.8|6548.7|55
1744836000000|2025-04-16 20:40:00|6554.5|6550.7|6547.2|6543.4|6556.5|6553.7|6545.5|6542.4|122
1744836300000|2025-04-16 20:45:00|6547.8|6544|6547.5|6544.7|6550.2|6547.4|6545.5|6541.7|65
1744836600000|2025-04-16 20:50:00|6548.5|6545|6546.2|6543.4|6548.8|6545|6543.8|6541|97
1744836900000|2025-04-16 20:55:00|6546.5|6543.7|6545.2|6541.4|6548.8|6545.7|6544.5|6541|204
1744837200000|2025-04-16 21:00:00|6545|6541.2|6537.6|6533.8|6545|6541.3|6537.4|6533.6|38
1744837500000|2025-04-16 21:05:00|6540.9|6537.1|6544.6|6540.8|6545.1|6542.3|6540.9|6537.1|10
1744837800000|2025-04-16 21:10:00|6544.8|6541|6546.4|6542.6|6546.4|6542.6|6544.5|6538.6|0
1744838100000|2025-04-16 21:15:00|6546.6|6542.8|6549.6|6541.8|6549.6|6542.8|6546.6|6541.2|6
1744838400000|2025-04-16 21:20:00|6549.9|6542.1|6550.6|6542.8|6550.6|6542.8|6549.9|6542.1|3
1744838700000|2025-04-16 21:25:00|6551.1|6543.3|6550.6|6542.8|6551.1|6543.3|6550.6|6542.8|1
1744839300000|2025-04-16 21:35:00|6550.4|6542.6|6548.5|6540.7|6550.4|6542.6|6548.5|6540.7|1
1744839600000|2025-04-16 21:40:00|6547.1|6539.3|6545.9|6538.1|6547.1|6539.3|6545.9|6538.1|0
1744840200000|2025-04-16 21:50:00|6545.8|6538|6549.6|6541.8|6550.1|6542.3|6544.5|6536.7|0
1744840500000|2025-04-16 21:55:00|6550.2|6542.4|6550.4|6542.6|6550.4|6542.6|6550.2|6542.4|0
1744848000000|2025-04-17 00:00:00|6577.1|6569.3|6571.8|6568|6580.7|6576.9|6567.1|6563.8|340
1744848300000|2025-04-17 00:05:00|6571.5|6568.7|6572.5|6568.7|6573.8|6570.3|6567.1|6564|159
1744848600000|2025-04-17 00:10:00|6571.8|6569|6572|6569.2|6577.2|6574|6570.5|6567|177
1744848900000|2025-04-17 00:15:00|6572.4|6568.6|6562.9|6559.1|6573|6569.5|6560.3|6556.8|1137
1744849200000|2025-04-17 00:20:00|6562.6|6558.8|6567.3|6563.5|6567.6|6564.5|6560.3|6556.8|63
1744849500000|2025-04-17 00:25:00|6566.6|6563.8|6567.9|6564.1|6569.6|6566.8|6565.6|6562.5|481
1744849800000|2025-04-17 00:30:00|6567.3|6563.5|6550.6|6546.8|6567.3|6563.5|6541.7|6538.9|1095
1744850100000|2025-04-17 00:35:00|6550.3|6546.5|6553.9|6550.1|6556.3|6552.5|6548.6|6545.8|823
1744850400000|2025-04-17 00:40:00|6553.3|6549.5|6552.9|6549.1|6553.3|6550.5|6547.6|6544.8|599
1744850700000|2025-04-17 00:45:00|6553.3|6549.5|6555.6|6551.8|6555.9|6552.5|6550.9|6547.1|214
1744851000000|2025-04-17 00:50:00|6555.3|6552.5|6555|6551.2|6559.6|6556.1|6554.6|6551.1|188
1744851300000|2025-04-17 00:55:00|6555.3|6551.5|6560.9|6557.1|6563.3|6559.8|6554.6|6551.5|142
1744851600000|2025-04-17 01:00:00|6561.3|6557.5|6555.9|6552.1|6565.6|6562.5|6552.6|6548.8|358
1744851900000|2025-04-17 01:05:00|6555.5|6551.7|6555.8|6553|6559.1|6556|6554.5|6550.7|66
1744852200000|2025-04-17 01:10:00|6556.5|6552.7|6557.8|6554|6559.5|6556.3|6554.8|6551.7|32
1744852500000|2025-04-17 01:15:00|6558.5|6555|6555|6552.2|6558.8|6556|6554.2|6550.7|78
1744852800000|2025-04-17 01:20:00|6555.2|6552.4|6558.5|6554.7|6559.2|6555.7|6554.2|6550.7|80
1744853100000|2025-04-17 01:25:00|6558.2|6555.4|6552.2|6548.4|6560.5|6556.7|6551.8|6548.2|99
1744853400000|2025-04-17 01:30:00|6552.5|6548.7|6563.5|6560.7|6565.2|6562.4|6548.8|6545.4|142
1744853700000|2025-04-17 01:35:00|6563.2|6560.4|6565.5|6561.7|6566.5|6563.4|6561.8|6558.7|258
1744854000000|2025-04-17 01:40:00|6565.2|6562.4|6563.8|6560|6566|6562.4|6559.8|6557|153
1744854300000|2025-04-17 01:45:00|6563.1|6559.3|6561.8|6558|6566.2|6563.1|6561.5|6558|48
1744854600000|2025-04-17 01:50:00|6561.5|6558.7|6572.4|6569.6|6573.4|6570.3|6561.3|6558.5|175
1744854900000|2025-04-17 01:55:00|6572.7|6568.9|6573.7|6569.9|6576.1|6572.5|6569.2|6565.6|409
1744855200000|2025-04-17 02:00:00|6573.4|6569.6|6569.4|6565.6|6573.4|6569.6|6567.4|6563.9|38
1744855500000|2025-04-17 02:05:00|6569.7|6566.6|6572.7|6569.9|6575.4|6571.9|6568.7|6565.6|72
1744855800000|2025-04-17 02:10:00|6572.4|6569.6|6575.4|6571.6|6576|6572.6|6572.1|6568.6|138
1744856100000|2025-04-17 02:15:00|6575.1|6571.3|6574.4|6571.6|6577.4|6573.9|6573.7|6570.6|29
1744856400000|2025-04-17 02:20:00|6574.7|6570.9|6579.4|6575.6|6581.4|6577.6|6573.1|6569.6|177
1744856700000|2025-04-17 02:25:00|6580.4|6576.6|6581.4|6577.6|6583.1|6579.7|6578.1|6574.6|888
1744857000000|2025-04-17 02:30:00|6581.1|6578.3|6581.4|6578.6|6585.7|6582.3|6580.7|6577.6|280
1744857300000|2025-04-17 02:35:00|6582.4|6577.9|6582.7|6578.9|6583.4|6579.9|6578.7|6575.9|94
1744857600000|2025-04-17 02:40:00|6582.4|6578.6|6582.3|6578.5|6583.2|6579.9|6579.7|6576.6|31
1744857900000|2025-04-17 02:45:00|6581.6|6578.8|6580.6|6577.8|6583.3|6579.8|6580.3|6576.8|56
1744858200000|2025-04-17 02:50:00|6580.3|6576.5|6585|6582.2|6586.3|6583.2|6578.6|6575.5|409
1744858500000|2025-04-17 02:55:00|6586|6582.5|6588.6|6585.8|6592.3|6589.5|6585|6581.9|806
1744858800000|2025-04-17 03:00:00|6588.3|6585.5|6585.3|6582.5|6589.6|6585.8|6584.7|6581.5|634
1744859100000|2025-04-17 03:05:00|6585|6582.2|6587.6|6584.8|6590.3|6586.8|6585|6582.2|954
1744859400000|2025-04-17 03:10:00|6588.3|6584.5|6589.6|6586.8|6592.3|6588.8|6587|6583.5|158
1744859700000|2025-04-17 03:15:00|6590.3|6586.5|6591.3|6587.5|6593.6|6589.8|6589|6586.2|382
1744860000000|2025-04-17 03:20:00|6590.6|6586.8|6595|6592.2|6595|6592.2|6588.6|6584.8|249
1744860300000|2025-04-17 03:25:00|6595.7|6591.9|6593.9|6591.1|6596.3|6593.5|6593.3|6590.1|943
1744860600000|2025-04-17 03:30:00|6593.6|6590.8|6590.2|6587.4|6593.6|6590.8|6588.9|6586.1|117
1744860900000|2025-04-17 03:35:00|6589.9|6587.1|6583.9|6581.1|6589.9|6587.1|6583.9|6581.1|81
1744861200000|2025-04-17 03:40:00|6584.2|6581.4|6590.1|6586.3|6590.1|6587|6582.5|6579.7|726
1744861500000|2025-04-17 03:45:00|6589.8|6586|6590.1|6586.3|6592.5|6589.3|6589.1|6585.8|121
1744861800000|2025-04-17 03:50:00|6589.8|6586|6595.8|6592|6595.8|6592.3|6589.8|6586|367
1744862100000|2025-04-17 03:55:00|6594.8|6592.3|6595.5|6592.7|6595.8|6592.7|6594.1|6591|163
1744862400000|2025-04-17 04:00:00|6594.5|6591.7|6593.8|6591|6595.8|6592.7|6589.5|6586.7|404
1744862700000|2025-04-17 04:05:00|6595.5|6592.7|6592.1|6589.3|6595.8|6592.7|6592.1|6589|1194
1744863000000|2025-04-17 04:10:00|6592.8|6589|6593.8|6591|6595.1|6592|6591.8|6589|370
1744863300000|2025-04-17 04:15:00|6594.1|6590.3|6593.8|6591|6595.8|6592.7|6591.8|6589|326
1744863600000|2025-04-17 04:20:00|6594.1|6591.3|6585.4|6582.6|6594.8|6591.7|6585.4|6582.6|602
1744863900000|2025-04-17 04:25:00|6584.4|6581.6|6605.1|6602.3|6605.4|6602.6|6583.4|6580.6|2397
1744864200000|2025-04-17 04:30:00|6605.4|6602.6|6602.4|6599.6|6607.7|6604.6|6595.1|6592.3|1907
1744864500000|2025-04-17 04:35:00|6602.7|6599.9|6606.7|6602.9|6607.4|6604.6|6599.4|6595.9|262
1744864800000|2025-04-17 04:40:00|6606.4|6603.6|6605|6602.2|6607|6603.9|6604.3|6601.2|175
1744865100000|2025-04-17 04:45:00|6604.7|6601.2|6607.7|6603.9|6608|6605.2|6604.7|6601.2|57
1744865400000|2025-04-17 04:50:00|6608|6604.2|6611.3|6607.5|6612.3|6609.2|6607|6603.9|65
1744865700000|2025-04-17 04:55:00|6611|6607.2|6608|6604.2|6612.3|6609.2|6607|6603.9|152
1744866000000|2025-04-17 05:00:00|6607.7|6605.2|6607|6603.2|6608|6605.2|6603|6599.9|318
1744866300000|2025-04-17 05:05:00|6606|6603.5|6604.7|6601.9|6607.7|6604.2|6604|6601.2|128
1744866600000|2025-04-17 05:10:00|6605|6602.2|6605|6601.2|6605.7|6602.2|6603|6600.2|45
1744866900000|2025-04-17 05:15:00|6604.6|6600.8|6604.6|6601.8|6605.6|6602.5|6603.6|6600.5|31
1744867200000|2025-04-17 05:20:00|6603.6|6600.8|6608.6|6605.8|6610.6|6607.8|6603.6|6600.8|110
1744867500000|2025-04-17 05:25:00|6608.9|6606.1|6607.2|6604.4|6608.9|6606.1|6605.9|6603.1|170
1744867800000|2025-04-17 05:30:00|6607.9|6604.1|6613.9|6610.1|6613.9|6611.1|6606.9|6603.8|402
1744868100000|2025-04-17 05:35:00|6612.9|6609.4|6620.2|6617.4|6625.9|6623.1|6611.9|6609.1|486
1744868400000|2025-04-17 05:40:00|6619.9|6617.1|6616.5|6613.7|6620.2|6617.4|6615.2|6611.7|275
1744868700000|2025-04-17 05:45:00|6616.2|6613.4|6608.8|6606|6616.5|6613.4|6605.5|6602.7|796
1744869000000|2025-04-17 05:50:00|6608.5|6605.7|6602.5|6598.7|6609.5|6606.7|6600.5|6597.7|378
1744869300000|2025-04-17 05:55:00|6601.8|6599|6600.8|6598|6603.5|6600.4|6598.2|6595.4|287
1744869600000|2025-04-17 06:00:00|6600.5|6597.7|6594.8|6591|6603.5|6600.7|6593.8|6590.7|541
1744869900000|2025-04-17 06:05:00|6594.5|6591.7|6599.4|6596.6|6600.2|6596.7|6594.5|6591.7|286
1744870200000|2025-04-17 06:10:00|6599.1|6595.3|6599.7|6595.9|6601.1|6597.6|6595.8|6592.3|199
1744870500000|2025-04-17 06:15:00|6599.4|6596.6|6594.1|6590.3|6600.1|6597|6592.8|6590|234
1744870800000|2025-04-17 06:20:00|6593.4|6590.6|6589.8|6586|6595.1|6592.3|6587.8|6584.7|512
1744871100000|2025-04-17 06:25:00|6588.8|6586.3|6590.8|6588|6592.2|6589.4|6588.8|6586|139
1744871400000|2025-04-17 06:30:00|6591.1|6587.3|6581.8|6578|6592.1|6589|6581.1|6578|427
1744871700000|2025-04-17 06:35:00|6581.1|6578.3|6576.5|6572.7|6582.1|6579|6572.8|6569.7|557
1744872000000|2025-04-17 06:40:00|6576.1|6573.7|6572.8|6570|6576.8|6573.7|6570.2|6567.4|457
1744872300000|2025-04-17 06:45:00|6572.5|6569.7|6577.8|6575|6579.1|6576.3|6571.5|6568.7|517
1744872600000|2025-04-17 06:50:00|6578.1|6575.3|6570.7|6567.9|6579.8|6577|6570.1|6566.6|336
1744872900000|2025-04-17 06:55:00|6570.4|6567.6|6572.4|6568.6|6575.4|6572.1|6569.7|6566.6|380
1744873200000|2025-04-17 07:00:00|6572.7|6568.9|6574.7|6571.9|6576|6573.2|6569.7|6566.2|286
1744873500000|2025-04-17 07:05:00|6575|6571.2|6572|6568.2|6575|6571.7|6567.3|6564.2|414
1744873800000|2025-04-17 07:10:00|6571.7|6568.9|6565.6|6562.8|6574.3|6571.2|6565.6|6562.8|751
1744874100000|2025-04-17 07:15:00|6565.3|6562.5|6572|6569.2|6574.6|6571.5|6563.3|6560.2|790
1744874400000|2025-04-17 07:20:00|6572.5|6568.2|6570.3|6567.5|6574.6|6571.5|6568.7|6565.5|635
1744874700000|2025-04-17 07:25:00|6570.6|6566.8|6575.3|6571.5|6577.6|6574.5|6569.6|6566.5|404
1744875000000|2025-04-17 07:30:00|6575.6|6572.5|6583.3|6580.5|6584.3|6580.8|6572.6|6569.8|621
1744875300000|2025-04-17 07:35:00|6583.6|6580.8|6581.3|6578.5|6588.6|6584.8|6579.9|6577.1|1119
1744875600000|2025-04-17 07:40:00|6581.6|6578.8|6583.6|6579.8|6591.3|6588.2|6580.9|6577.8|1428
1744875900000|2025-04-17 07:45:00|6583.3|6580.5|6582.9|6579.1|6588|6585.2|6582.2|6579.1|568
1744876200000|2025-04-17 07:50:00|6581.9|6579.8|6586.5|6583.7|6590.6|6587.4|6576.9|6573.7|1247
1744876500000|2025-04-17 07:55:00|6586|6582.7|6576.8|6574|6588.2|6584.4|6574.5|6571.4|567
1744876800000|2025-04-17 08:00:00|6576.5|6573.7|6567.8|6565|6579.5|6576|6566.9|6563.4|609
1744877100000|2025-04-17 08:05:00|6567.5|6564.7|6579.2|6576.4|6580.8|6577|6567.5|6564.4|813
1744877400000|2025-04-17 08:10:00|6579.5|6576.7|6589.2|6585.4|6591.2|6587.8|6579.5|6576.7|581
1744877700000|2025-04-17 08:15:00|6590.2|6587.4|6589|6586.2|6590.7|6587.4|6583.2|6580.4|1314
1744878000000|2025-04-17 08:20:00|6589.6|6586.8|6589.6|6586.8|6592.7|6589.5|6584.6|6581.5|1100
1744878300000|2025-04-17 08:25:00|6590|6586.2|6588.3|6585.5|6592.6|6589.5|6581.9|6578.8|1933
1744878600000|2025-04-17 08:30:00|6587.3|6584.5|6587.9|6585.1|6592.9|6589.8|6586.6|6583.5|1300
1744878900000|2025-04-17 08:35:00|6587.3|6584.5|6581.6|6577.8|6591.6|6588.5|6579.6|6576.5|1539
1744879200000|2025-04-17 08:40:00|6581.3|6577.5|6590|6586.2|6590.3|6586.5|6579.3|6576.5|865
1744879500000|2025-04-17 08:45:00|6589.3|6587.2|6583.7|6580.9|6591|6587.9|6581|6578.2|194
1744879800000|2025-04-17 08:50:00|6583.3|6580.5|6586|6583.2|6593.3|6590.5|6583|6580.2|1049
1744880100000|2025-04-17 08:55:00|6585.6|6582.8|6592|6588.2|6592.3|6588.9|6584.3|6581.2|442
1744880400000|2025-04-17 09:00:00|6591.3|6588.5|6576.6|6573.8|6592|6588.5|6574.3|6571.2|4025
1744880700000|2025-04-17 09:05:00|6577|6574.2|6571.3|6568.5|6579.6|6575.8|6564.9|6562.1|3156
1744881000000|2025-04-17 09:10:00|6571.6|6568.8|6572.6|6569.8|6575.1|6571.5|6568.3|6565.5|342
1744881300000|2025-04-17 09:15:00|6573.3|6569.5|6572.6|6569.8|6576.6|6573.8|6571.6|6568.5|719
1744881600000|2025-04-17 09:20:00|6573.6|6570.8|6583|6580.2|6587.7|6584.5|6573.6|6570.8|1401
1744881900000|2025-04-17 09:25:00|6582.7|6578.9|6589.4|6585.6|6589.7|6586.9|6579.7|6576.6|930
1744882200000|2025-04-17 09:30:00|6589.7|6586.6|6586.7|6582.9|6591.7|6588.6|6581.4|6578.3|625
1744882500000|2025-04-17 09:35:00|6586.4|6583.6|6589|6585.2|6590.7|6587.9|6584.7|6581.5|460
1744882800000|2025-04-17 09:40:00|6588.6|6585.8|6584.6|6581.8|6592.6|6589.5|6584.6|6581.1|439
1744883100000|2025-04-17 09:45:00|6584.9|6581.1|6590.2|6586.4|6591.8|6588.5|6582.9|6579.5|784
1744883400000|2025-04-17 09:50:00|6589.9|6587.1|6582.8|6580|6589.9|6587.1|6575.5|6572.7|1556
1744883700000|2025-04-17 09:55:00|6582.5|6579.7|6588.2|6585.4|6590.5|6586.7|6579.8|6576.7|337
1744884000000|2025-04-17 10:00:00|6587.9|6585.1|6590.9|6587.1|6592.2|6589.1|6586.2|6582.9|272
1744884300000|2025-04-17 10:05:00|6591.2|6587.4|6589.5|6586.7|6593.8|6590.7|6588.3|6585|385
1744884600000|2025-04-17 10:10:00|6589.1|6586.3|6581.1|6578.3|6590.1|6587.3|6580.1|6577.3|774
1744884900000|2025-04-17 10:15:00|6580.5|6577.7|6584.8|6582|6584.8|6582|6577.8|6575|310
1744885200000|2025-04-17 10:20:00|6584.5|6581.7|6593.1|6589.3|6593.8|6590.7|6580.8|6577.7|1387
1744885500000|2025-04-17 10:25:00|6591.8|6589|6590.2|6586.4|6595|6592|6589.5|6586.4|755
1744885800000|2025-04-17 10:30:00|6589.9|6587.1|6597.5|6593.7|6599.5|6596.4|6589.9|6586.7|1293
1744886100000|2025-04-17 10:35:00|6596.8|6594|6598.8|6595|6600|6596.7|6595.5|6591.7|319
1744886400000|2025-04-17 10:40:00|6597.8|6594.3|6591.1|6588.3|6598.5|6595|6587.4|6584|330
1744886700000|2025-04-17 10:45:00|6592.1|6588|6599.8|6597|6601.1|6598|6591.1|6588|264
1744887000000|2025-04-17 10:50:00|6599.4|6596.6|6598.8|6595|6600.1|6597|6595.5|6592.3|284
1744887300000|2025-04-17 10:55:00|6598.1|6595.3|6594.8|6591|6600.1|6597|6593.1|6590|271
1744887600000|2025-04-17 11:00:00|6595.1|6592.3|6600.1|6596.3|6601.1|6597.3|6595.1|6592|605
1744887900000|2025-04-17 11:05:00|6599.8|6597|6594.1|6590.3|6604.1|6601|6589.1|6586.3|1406
1744888200000|2025-04-17 11:10:00|6593.4|6590.6|6595.8|6592|6597.5|6594|6591.1|6588.3|872
1744888500000|2025-04-17 11:15:00|6594.4|6591.6|6598.1|6594.3|6600.8|6598|6592.8|6590|1463
1744888800000|2025-04-17 11:20:00|6597.1|6593.3|6609.4|6605.6|6609.7|6606.9|6592.4|6589.6|1255
1744889100000|2025-04-17 11:25:00|6609.7|6605.9|6611.7|6607.9|6616.7|6613.9|6607.1|6603.6|2514
1744889400000|2025-04-17 11:30:00|6611.4|6608.6|6603.4|6600.6|6613|6609.9|6601.7|6598.6|3182
1744889700000|2025-04-17 11:35:00|6603.7|6599.9|6602.7|6599.9|6608|6604.2|6600|6597.2|687
1744890000000|2025-04-17 11:40:00|6602.3|6599.5|6606|6603.2|6609.4|6605.9|6601.7|6598.9|609
1744890300000|2025-04-17 11:45:00|6605.7|6602.9|6602.7|6599.9|6606.3|6603.5|6601.4|6598.6|471
1744890600000|2025-04-17 11:50:00|6603|6599.2|6595|6592.2|6603|6599.2|6592.3|6589.2|937
1744890900000|2025-04-17 11:55:00|6594.7|6591.9|6604.7|6601.9|6606|6602.9|6593.3|6590.5|407
1744891200000|2025-04-17 12:00:00|6603.7|6600.9|6608.3|6604.5|6623.7|6620.5|6598|6594.9|2598
1744891500000|2025-04-17 12:05:00|6608.7|6604.9|6616.3|6613.5|6616.6|6613.5|6606.7|6603.5|658
1744891800000|2025-04-17 12:10:00|6616|6613.2|6611.3|6608.5|6619|6615.5|6607.3|6603.5|681
1744892100000|2025-04-17 12:15:00|6611.6|6607.8|6618.9|6615.1|6622.6|6619.3|6609.6|6606.5|1635
1744892400000|2025-04-17 12:20:00|6618.6|6614.8|6621.6|6618.8|6622.6|6618.8|6614.9|6611.6|598
1744892700000|2025-04-17 12:25:00|6620.9|6617.8|6625.6|6621.8|6628|6624.5|6619.6|6616.5|1254
1744893000000|2025-04-17 12:30:00|6625.9|6622.8|6632.3|6628.5|6638.1|6634.8|6617.6|6614.5|1550
1744893300000|2025-04-17 12:35:00|6631.6|6628.8|6630.3|6626.5|6634.9|6631.2|6627.6|6623.8|476
1744893600000|2025-04-17 12:40:00|6630|6626.2|6626.3|6622.5|6630.3|6626.8|6623.3|6620.2|864
1744893900000|2025-04-17 12:45:00|6625.6|6622.8|6625.9|6623.1|6628.3|6625.5|6620.9|6617.8|654
1744894200000|2025-04-17 12:50:00|6627.2|6623.4|6619.2|6616.4|6628.9|6626.1|6617.5|6614.4|744
1744894500000|2025-04-17 12:55:00|6619.5|6616.7|6620.9|6617.1|6628.9|6625.1|6616.9|6613.4|1016
1744894800000|2025-04-17 13:00:00|6619.9|6616.4|6620.9|6618.1|6621.5|6618.4|6610.2|6607.4|1558
1744895100000|2025-04-17 13:05:00|6621.2|6618.4|6629.9|6626.1|6630.2|6626.7|6619.2|6615.7|1372
1744895400000|2025-04-17 13:10:00|6629.2|6626.4|6622.2|6619.4|6629.9|6627.1|6619.5|6616.4|1231
1744895700000|2025-04-17 13:15:00|6621.9|6619.1|6622.2|6619.4|6623.5|6620.7|6616.2|6613.1|903
1744896000000|2025-04-17 13:20:00|6622.5|6619.7|6624.5|6621.7|6627.2|6624.1|6621.5|6618.4|701
1744896300000|2025-04-17 13:25:00|6624.8|6621|6607.4|6604.6|6624.8|6621|6605.1|6602.3|2508
1744896600000|2025-04-17 13:30:00|6607.7|6604.9|6610.4|6606.6|6619.4|6615.6|6603.4|6600.6|1399
1744896900000|2025-04-17 13:35:00|6609.8|6607|6596.7|6592.9|6613.4|6610.3|6591.7|6588.9|1834
1744897200000|2025-04-17 13:40:00|6596.4|6593.6|6601.7|6597.9|6602.7|6599.9|6591.3|6588.2|1716
1744897500000|2025-04-17 13:45:00|6601.4|6598.6|6602.7|6598.9|6607.2|6603.9|6596|6592.9|1041
1744897800000|2025-04-17 13:50:00|6602|6599.2|6601.7|6598.9|6606.7|6603.6|6596.7|6593.2|1271
1744898100000|2025-04-17 13:55:00|6602|6599.2|6611.7|6608.9|6612.7|6609.5|6600.3|6597.5|768
1744898400000|2025-04-17 14:00:00|6612|6608.2|6618.6|6614.8|6619.6|6616.2|6605|6601.8|890
1744898700000|2025-04-17 14:05:00|6619.6|6615.8|6621.6|6618.8|6625.6|6622.8|6616.6|6613.7|909
1744899000000|2025-04-17 14:10:00|6621.9|6618.1|6630.6|6627.8|6636.3|6633.5|6621.3|6618.1|1652
1744899300000|2025-04-17 14:15:00|6630.9|6627.1|6626.6|6623.8|6634.6|6631.8|6625.3|6622.1|2008
1744899600000|2025-04-17 14:20:00|6626.9|6623.1|6611.6|6608.8|6626.9|6623.8|6609.6|6606.1|2589
1744899900000|2025-04-17 14:25:00|6611.9|6608.1|6609.6|6606.8|6616.5|6613.1|6608.6|6605.4|1007
1744900200000|2025-04-17 14:30:00|6610.3|6606.5|6618.2|6614.4|6619.5|6616.1|6604.9|6601.4|1283
1744900500000|2025-04-17 14:35:00|6617.9|6615.1|6620.2|6616.4|6623.2|6620.4|6614.9|6612.1|1762
1744900800000|2025-04-17 14:40:00|6619.5|6616.7|6622.2|6619.4|6629.5|6626.4|6619.2|6615.7|1038
1744901100000|2025-04-17 14:45:00|6622.9|6619.1|6629.9|6626.1|6632.9|6629.8|6617.9|6614.4|2163
1744901400000|2025-04-17 14:50:00|6629.5|6625.7|6628.5|6625.7|6631.9|6628.7|6618.5|6615.7|626
1744901700000|2025-04-17 14:55:00|6628.8|6626|6626.5|6623.7|6629.5|6626|6616.8|6614|1218
1744902000000|2025-04-17 15:00:00|6626.8|6623|6642.9|6640.1|6656.4|6653.1|6626.3|6623|3962
1744902300000|2025-04-17 15:05:00|6643.9|6640.8|6645.9|6642.1|6656.9|6654.1|6641.9|6638.8|2062
1744902600000|2025-04-17 15:10:00|6645.2|6642.4|6669.6|6666.8|6669.9|6667.1|6644.9|6642.1|1935
1744902900000|2025-04-17 15:15:00|6670.3|6667.5|6671.9|6669.1|6680.7|6677.4|6666.9|6663.8|2022
1744903200000|2025-04-17 15:20:00|6672.6|6668.8|6692.9|6690.1|6693.6|6690.8|6667.6|6664.4|4045
1744903500000|2025-04-17 15:25:00|6692.5|6689.7|6699.6|6696.8|6701.9|6698.8|6690.5|6687.1|4507
1744903800000|2025-04-17 15:30:00|6699.9|6697.1|6693.9|6690.1|6711|6708.2|6692.9|6690.1|3884
1744904100000|2025-04-17 15:35:00|6694.2|6690.4|6699.2|6695.4|6705.6|6702.8|6687.9|6684.4|2528
1744904400000|2025-04-17 15:40:00|6699.9|6696.4|6705.6|6702.8|6707.6|6704.8|6691.2|6688.4|1259
1744904700000|2025-04-17 15:45:00|6706.6|6703.8|6709.9|6706.1|6713.9|6710.8|6702.9|6699.8|1670
1744905000000|2025-04-17 15:50:00|6709.6|6705.8|6712.2|6708.4|6715.2|6711.8|6704.2|6701.4|1984
1744905300000|2025-04-17 15:55:00|6711.2|6708.7|6710.5|6707.7|6715.6|6712.1|6708.5|6705.7|2955
1744905600000|2025-04-17 16:00:00|6710.2|6707.4|6718.2|6714.4|6718.9|6716.1|6707.2|6703.4|1198
1744905900000|2025-04-17 16:05:00|6717.2|6714.7|6729.2|6726.4|6752.6|6749.5|6715.2|6712.1|7024
1744906200000|2025-04-17 16:10:00|6729.9|6726.1|6732.9|6729.1|6732.9|6729.1|6713.5|6710.4|2716
1744906500000|2025-04-17 16:15:00|6733.2|6730.1|6737.6|6734.8|6739.9|6737.1|6724.2|6721.1|1914
1744906800000|2025-04-17 16:20:00|6737.9|6735.1|6746.2|6743.4|6748.5|6745.1|6735.6|6732.6|1598
1744907100000|2025-04-17 16:25:00|6746.5|6742.7|6752.5|6749.7|6754.9|6751.7|6741.5|6738.4|1757
1744907400000|2025-04-17 16:30:00|6752.8|6750|6748.8|6746|6753.5|6750.4|6738.8|6735.7|1240
1744907700000|2025-04-17 16:35:00|6748.5|6745.7|6742.8|6740|6749.5|6746.2|6740.2|6737|1008
1744908000000|2025-04-17 16:40:00|6742.5|6739.7|6738.5|6734.7|6743.5|6740.4|6727.2|6723.4|1445
1744908300000|2025-04-17 16:45:00|6737.8|6735|6744.5|6740.7|6744.5|6741|6735.5|6732.7|1064
1744908600000|2025-04-17 16:50:00|6744.2|6741.4|6742.8|6740|6749.8|6746.7|6741.5|6738.7|838
1744908900000|2025-04-17 16:55:00|6743.5|6739.7|6748.5|6744.7|6749.8|6747|6742.5|6739|1206
1744909200000|2025-04-17 17:00:00|6748.2|6745.4|6737.8|6735|6752.5|6749.4|6735.8|6732.7|1602
1744909500000|2025-04-17 17:05:00|6737.1|6734.3|6733.8|6731|6741.5|6738.7|6733.8|6731|1541
1744909800000|2025-04-17 17:10:00|6734.4|6730.6|6727.7|6724.9|6734.4|6731.3|6720.8|6717.3|2317
1744910100000|2025-04-17 17:15:00|6727.4|6724.6|6716|6713.2|6727.7|6724.6|6714.1|6710.9|1168
1744910400000|2025-04-17 17:20:00|6715.7|6712.9|6711.4|6708.6|6718.1|6715.3|6710.4|6707.6|1283
1744910700000|2025-04-17 17:25:00|6712.1|6708.3|6710|6707.2|6716|6712.9|6708.7|6705.9|1068
1744911000000|2025-04-17 17:30:00|6709.7|6706.9|6717.7|6713.9|6719.2|6716.2|6709.7|6706.9|992
1744911300000|2025-04-17 17:35:00|6716.7|6713.2|6718.1|6715.3|6719.7|6716.3|6711|6707.9|1180
1744911600000|2025-04-17 17:40:00|6718.4|6715.6|6723.1|6720.3|6725.6|6722.3|6712.4|6709.3|1392
1744911900000|2025-04-17 17:45:00|6723.7|6719.9|6729.4|6726.6|6734.9|6731.6|6723.1|6719.9|1408
1744912200000|2025-04-17 17:50:00|6729|6726.2|6733|6730.2|6735|6731.2|6728.7|6725.9|588
1744912500000|2025-04-17 17:55:00|6733.3|6729.5|6733|6730.2|6734.5|6731.2|6729|6726.2|995
1744912800000|2025-04-17 18:00:00|6732|6728.2|6730|6727.2|6734|6730.5|6723.6|6720.2|1200
1744913100000|2025-04-17 18:05:00|6730.3|6726.2|6744.7|6740.9|6745.7|6742.9|6729.3|6726.2|2320
1744913400000|2025-04-17 18:10:00|6744.4|6740.6|6751.4|6748.6|6751.7|6748.9|6741.7|6738.7|1198
1744913700000|2025-04-17 18:15:00|6751|6748.2|6736.7|6733.9|6755.4|6752.6|6734.4|6731.2|4363
1744914000000|2025-04-17 18:20:00|6737|6734.2|6728.3|6725.5|6741.7|6738.6|6728|6724.5|2164
1744914300000|2025-04-17 18:25:00|6729|6726.2|6735.4|6732.6|6743|6739.9|6725.3|6722.5|6036
1744914600000|2025-04-17 18:30:00|6734.4|6731.6|6731.4|6727.6|6736.4|6733.3|6729.7|6726.9|1628
1744914900000|2025-04-17 18:35:00|6731|6728.2|6733.7|6729.9|6736.4|6732.9|6729.7|6726.6|715
1744915200000|2025-04-17 18:40:00|6733.4|6729.6|6730.7|6726.9|6733.4|6729.9|6729.4|6725.9|277
1744915500000|2025-04-17 18:45:00|6730.4|6727.6|6729.3|6726.5|6736.2|6732.6|6715.1|6711.3|1689
1744915800000|2025-04-17 18:50:00|6729|6726.2|6726.3|6722.5|6729.3|6726.2|6725.3|6722.2|209
1744916100000|2025-04-17 18:55:00|6726|6722.2|6722.3|6719.5|6728.3|6724.8|6722.3|6718.8|425
1744916400000|2025-04-17 19:00:00|6723|6719.2|6719.9|6717.1|6723.9|6720.8|6716.9|6713.5|920
1744916700000|2025-04-17 19:05:00|6720.3|6717.5|6719.2|6716.4|6720.3|6717.5|6717.6|6714.1|880
1744917000000|2025-04-17 19:10:00|6718.9|6716.1|6711.9|6708.1|6720.2|6717.1|6709.5|6706.1|1547
1744917300000|2025-04-17 19:15:00|6711.5|6707.7|6713.9|6710.1|6714.9|6711.7|6708.5|6705.1|321
1744917600000|2025-04-17 19:20:00|6713.5|6709.7|6712.8|6710|6715.8|6713|6709.8|6706.7|605
1744917900000|2025-04-17 19:25:00|6713.2|6709.4|6710.8|6707|6716.2|6713.4|6710.1|6707|209
1744918200000|2025-04-17 19:30:00|6711.1|6707.3|6707.5|6704.7|6713.5|6710.3|6705.8|6702.5|171
1744918500000|2025-04-17 19:35:00|6707.8|6705|6707.1|6704.3|6709.5|6706|6704.8|6701.7|214
1744918800000|2025-04-17 19:40:00|6706.8|6704|6702.8|6700|6707.8|6704.7|6702.2|6699.4|218
1744919100000|2025-04-17 19:45:00|6702.5|6699.7|6699.5|6696.7|6703.8|6700.7|6699.5|6696.7|161
1744919400000|2025-04-17 19:50:00|6699.4|6695.6|6697.5|6693.7|6699.4|6695.9|6692.8|6690|235
1744919700000|2025-04-17 19:55:00|6697.8|6694|6701.1|6697.3|6701.5|6698.3|6694.5|6691.3|228
1744920000000|2025-04-17 20:00:00|6700.8|6698|6707.8|6704|6709.1|6706.3|6697.8|6694.6|174
1744920300000|2025-04-17 20:05:00|6707.1|6704.3|6705.7|6701.9|6708.4|6705.3|6704.6|6701.3|65
1744920600000|2025-04-17 20:10:00|6705.1|6701.3|6701.7|6697.9|6705.1|6701.6|6699.7|6695.9|167
1744920900000|2025-04-17 20:15:00|6701.4|6698.6|6701.1|6698.3|6701.7|6698.9|6697.7|6694.9|101
1744921200000|2025-04-17 20:20:00|6702.1|6699.3|6703.1|6699.3|6706.4|6703.6|6701.8|6698.3|440
1744921500000|2025-04-17 20:25:00|6702.8|6700|6702.4|6698.6|6705.1|6702.3|6701.7|6698.6|130
1744921800000|2025-04-17 20:30:00|6701.7|6698.9|6704.3|6700.5|6705.1|6701.6|6699.4|6695.9|244
1744922100000|2025-04-17 20:35:00|6704|6701.2|6702.3|6698.5|6704.3|6701.5|6700.6|6697.5|805
1744922400000|2025-04-17 20:40:00|6702|6699.5|6704|6701.2|6708|6704.5|6701|6697.5|61
1744922700000|2025-04-17 20:45:00|6703.3|6700.2|6709|6705.2|6710.3|6707.2|6702|6698.9|87
1744923000000|2025-04-17 20:50:00|6708.7|6704.9|6710.3|6706.5|6710.3|6707.2|6705|6701.5|181
1744923300000|2025-04-17 20:55:00|6710.6|6707.5|6708.6|6704.8|6712.6|6708.8|6707|6704.1|155
1744923600000|2025-04-17 21:00:00|6708.4|6704.6|6708.3|6704.5|6708.4|6704.6|6708.3|6704.5|9
1745186400000|2025-04-20 22:00:00|6688.1|6684.3|6659.7|6655.9|6706.4|6701.6|6659.3|6655.9|1310
1745186700000|2025-04-20 22:05:00|6658.7|6655.5|6651.1|6647.3|6663.1|6657.8|6648.3|6645.2|340
1745187000000|2025-04-20 22:10:00|6651|6647.2|6663.3|6660.5|6670.9|6664.6|6649.6|6646.5|113
1745187300000|2025-04-20 22:15:00|6662.5|6659.7|6664.5|6660.7|6666.6|6661.1|6657.8|6650|91
1745187600000|2025-04-20 22:20:00|6663.6|6659.8|6658.1|6654.3|6663.9|6659.8|6657.6|6652.5|51
1745187900000|2025-04-20 22:25:00|6657.6|6653.8|6657.7|6653.9|6664.2|6660.4|6657.2|6653.4|90
1745188200000|2025-04-20 22:30:00|6657.6|6653.8|6651.6|6647.8|6657.6|6653.8|6647.6|6644.4|94
1745188500000|2025-04-20 22:35:00|6652.6|6648.8|6652.2|6649.4|6654.7|6651.4|6651.7|6647.9|21
1745188800000|2025-04-20 22:40:00|6653.2|6648.7|6647.2|6643.4|6653.2|6649.4|6644.3|6638|83
1745189100000|2025-04-20 22:45:00|6645.9|6643.1|6633.5|6629.7|6646.3|6643.1|6633.5|6629.7|137
1745189400000|2025-04-20 22:50:00|6633.3|6629.5|6639.3|6635.5|6641.8|6637|6632.8|6629.5|69
1745189700000|2025-04-20 22:55:00|6639.4|6635.6|6642.7|6638.9|6643.8|6640|6639.3|6635.5|34
1745190000000|2025-04-20 23:00:00|6642.3|6638.5|6646.4|6642.6|6647.4|6644|6642.3|6638.5|70
1745190300000|2025-04-20 23:05:00|6645.8|6643|6646.8|6644|6647.8|6644|6645.4|6642.3|66
1745190600000|2025-04-20 23:10:00|6646.4|6643.6|6649.8|6647|6650.4|6647|6646.4|6643|141
1745190900000|2025-04-20 23:15:00|6648.8|6646|6648.4|6644.6|6650.4|6647|6647.8|6644.6|28
1745191200000|2025-04-20 23:20:00|6648|6644.2|6640.6|6636.8|6648.4|6644.6|6640.6|6636.8|57
1745191500000|2025-04-20 23:25:00|6640.8|6637|6636.7|6632.9|6642.8|6639|6636.7|6632.9|252
1745191800000|2025-04-20 23:30:00|6636.4|6632.6|6628.4|6624.6|6636.7|6632.9|6627.7|6624.6|91
1745192100000|2025-04-20 23:35:00|6627.7|6624.9|6631.4|6627.6|6631.7|6628.9|6626.7|6623.6|162
1745192400000|2025-04-20 23:40:00|6631.7|6627.9|6630|6626.2|6631.7|6627.9|6626|6623.2|131
1745192700000|2025-04-20 23:45:00|6630.3|6626.5|6633|6629.2|6633.3|6630.2|6630|6626.2|34
1745193000000|2025-04-20 23:50:00|6632|6628.8|6636.3|6632.5|6637.3|6634.5|6632|6628.8|53
1745193300000|2025-04-20 23:55:00|6636|6633.2|6640.3|6636.5|6640.3|6636.9|6635.3|6632.5|41
1745193600000|2025-04-21 00:00:00|6640.7|6637.5|6639.6|6636.8|6647.2|6643.8|6638.9|6635.1|289
1745193900000|2025-04-21 00:05:00|6639.2|6635.8|6647.9|6645.1|6651.2|6647.8|6639.2|6635.8|105
1745194200000|2025-04-21 00:10:00|6648.6|6644.8|6651.8|6648|6653.8|6650|6648.1|6644.8|154
1745194500000|2025-04-21 00:15:00|6651.2|6648.4|6663.1|6659.3|6663.1|6660.3|6650.8|6647.6|163
1745194800000|2025-04-21 00:20:00|6662.4|6659.6|6665.1|6662.3|6670.1|6666.3|6662.1|6659.3|79
1745195100000|2025-04-21 00:25:00|6665.4|6662.6|6661.1|6658.3|6666.4|6663.2|6660.8|6657|87
1745195400000|2025-04-21 00:30:00|6660.4|6657.6|6660.1|6657.3|6661.1|6658.3|6652|6648.7|78
1745195700000|2025-04-21 00:35:00|6660.5|6656.7|6661.5|6657.7|6662.4|6658.6|6658.5|6655.3|30
1745196000000|2025-04-21 00:40:00|6660.5|6657.3|6655.1|6652.3|6661.1|6657.7|6654.1|6650.7|30
1745196300000|2025-04-21 00:45:00|6655.5|6651.7|6649.5|6645.7|6655.5|6651.7|6647.5|6644.2|62
1745196600000|2025-04-21 00:50:00|6650.2|6646.7|6639.7|6635.9|6650.5|6647|6634.1|6630.9|147
1745196900000|2025-04-21 00:55:00|6639.1|6636.3|6638.7|6634.9|6643.7|6640.3|6637.7|6634.3|56
1745197200000|2025-04-21 01:00:00|6639.1|6635.3|6629.1|6625.3|6641.1|6637.6|6628.1|6624.6|515
1745197500000|2025-04-21 01:05:00|6628.7|6624.9|6609.3|6605.5|6628.7|6625.3|6602.3|6597.5|613
1745197800000|2025-04-21 01:10:00|6608.7|6605.9|6614.6|6611.8|6618.9|6615.5|6608.3|6605.2|226
1745198100000|2025-04-21 01:15:00|6614.9|6611.1|6607.9|6604.1|6622.3|6618.9|6604.9|6601.8|382
1745198400000|2025-04-21 01:20:00|6607.3|6604.5|6606.3|6603.5|6611.7|6608.5|6594.9|6591.5|294
1745198700000|2025-04-21 01:25:00|6606.9|6603.1|6613.5|6610.7|6615.2|6611.7|6604.3|6601.1|209
1745199000000|2025-04-21 01:30:00|6612.5|6609.7|6608.2|6604.4|6616.2|6612.7|6605.5|6602.1|175
1745199300000|2025-04-21 01:35:00|6607.5|6604.7|6613.1|6610.3|6613.9|6610.3|6607.5|6604.7|219
1745199600000|2025-04-21 01:40:00|6613.5|6609.7|6619.5|6616.7|6626.5|6623.7|6612.1|6608.3|416
1745199900000|2025-04-21 01:45:00|6620.5|6617.7|6612.9|6609.1|6622.9|6619.1|6612.1|6608.3|113
1745200200000|2025-04-21 01:50:00|6612.5|6609.7|6605.2|6602.4|6613.5|6610.1|6602.9|6600.1|202
1745200500000|2025-04-21 01:55:00|6604.9|6602.1|6617.2|6614.4|6618.3|6615|6603.9|6600.4|148
1745200800000|2025-04-21 02:00:00|6617.6|6613.8|6617.6|6613.8|6621.8|6618|6616.2|6612.4|62
1745201100000|2025-04-21 02:05:00|6617.3|6613.5|6613.8|6610|6619.2|6615.4|6612.6|6609.4|102
1745201400000|2025-04-21 02:10:00|6614.2|6610.4|6619.5|6615.7|6619.5|6616.7|6612.6|6608.8|74
1745201700000|2025-04-21 02:15:00|6618.2|6615.4|6618.2|6614.4|6619.5|6616.4|6615.2|6611.4|42
1745202000000|2025-04-21 02:20:00|6617.8|6614|6616.5|6612.7|6619.8|6616.4|6616|6612.4|58
1745202300000|2025-04-21 02:25:00|6616.2|6613.4|6611.1|6608.3|6618.2|6615.4|6608.1|6604.7|265
1745202600000|2025-04-21 02:30:00|6611.5|6608.7|6607.5|6603.7|6615.1|6611.7|6605.8|6602.7|143
1745202900000|2025-04-21 02:35:00|6608.1|6604.3|6607.8|6604|6611.1|6607.7|6606.8|6603|75
1745203200000|2025-04-21 02:40:00|6608.1|6604.3|6609.1|6605.3|6610.1|6606.7|6606.5|6602.7|35
1745203500000|2025-04-21 02:45:00|6608.5|6605.7|6610.1|6607.3|6613.8|6610|6607.7|6604.3|98
1745203800000|2025-04-21 02:50:00|6609.7|6606.9|6619.5|6615.7|6620.1|6616.3|6609.7|6606.9|115
1745204100000|2025-04-21 02:55:00|6619.1|6615.3|6616.1|6613.3|6619.5|6615.7|6614.5|6611.7|323
1745204400000|2025-04-21 03:00:00|6616.7|6612.9|6611.1|6608.3|6619.1|6615.6|6610.7|6607.6|45
1745204700000|2025-04-21 03:05:00|6612.1|6608.6|6608.7|6604.9|6612.1|6609.3|6606.1|6602.3|100
1745205000000|2025-04-21 03:10:00|6609.1|6605.3|6615|6611.2|6615.4|6612.2|6607.1|6603.6|40
1745205300000|2025-04-21 03:15:00|6615.7|6612.2|6618.7|6614.9|6621|6617.9|6615.7|6611.9|120
1745205600000|2025-04-21 03:20:00|6619|6615.2|6610.4|6607.6|6619.4|6616.2|6607|6604.2|223
1745205900000|2025-04-21 03:25:00|6611.4|6609|6623.6|6620.8|6624.6|6621.2|6611.4|6608|209
1745206200000|2025-04-21 03:30:00|6624|6621.2|6624.6|6620.8|6625|6621.8|6620|6616.8|106
1745206500000|2025-04-21 03:35:00|6624|6621.2|6623|6619.2|6626|6622.8|6622.6|6619.2|8
1745206800000|2025-04-21 03:40:00|6622.4|6620.2|6624|6621.2|6625.4|6622.6|6622.4|6619.2|115
1745207100000|2025-04-21 03:45:00|6624.4|6621.6|6625.3|6621.5|6628|6624.5|6624|6621.2|60
1745207400000|2025-04-21 03:50:00|6625|6621.2|6624.3|6620.5|6626|6622.8|6624.3|6620.5|5
1745207700000|2025-04-21 03:55:00|6624|6621.2|6628.6|6624.8|6630|6626.2|6624|6620.5|352
1745208000000|2025-04-21 04:00:00|6627.6|6624.4|6625.6|6622.8|6627.6|6624.4|6624.8|6621.8|12
1745208300000|2025-04-21 04:05:00|6625.9|6622.1|6629.9|6627.1|6630.9|6627.1|6624.6|6620.8|35
1745208600000|2025-04-21 04:10:00|6630.9|6626.8|6628.5|6625.7|6630.9|6626.8|6628.2|6624.4|16
1745208900000|2025-04-21 04:15:00|6629.2|6625.4|6624.2|6620.4|6629.5|6626.7|6622.5|6619.7|18
1745209200000|2025-04-21 04:20:00|6624.5|6620.7|6622.9|6620.1|6626.2|6622.4|6622.3|6618.7|76
1745209500000|2025-04-21 04:25:00|6623.9|6620.4|6621.9|6618.1|6625.9|6622.5|6621.3|6617.7|172
1745209800000|2025-04-21 04:30:00|6622.3|6618.5|6619.6|6616.8|6624.6|6621.4|6619.2|6615.8|47
1745210100000|2025-04-21 04:35:00|6619.2|6616.4|6614|6611.2|6620.2|6616.9|6614|6610.8|203
1745210400000|2025-04-21 04:40:00|6614.2|6610.4|6608.6|6604.8|6614.6|6610.8|6605|6602.2|219
1745210700000|2025-04-21 04:45:00|6609|6605.2|6614|6610.2|6614|6610.8|6607.6|6604.8|26
1745211000000|2025-04-21 04:50:00|6613.6|6610.8|6613.6|6610.8|6614.9|6612.1|6612.6|6609.8|38
1745211300000|2025-04-21 04:55:00|6613.9|6611.1|6612.6|6608.8|6615.2|6611.8|6611.6|6608.8|44
1745211600000|2025-04-21 05:00:00|6612.2|6609.4|6614.9|6612.1|6616.9|6613.8|6612.2|6608.8|43
1745211900000|2025-04-21 05:05:00|6614.5|6611.7|6611.5|6608.7|6616.5|6612.7|6611.5|6608.4|24
1745212200000|2025-04-21 05:10:00|6612.2|6608.4|6614.2|6610.4|6616.9|6613.1|6612.2|6608.4|16
1745212500000|2025-04-21 05:15:00|6614.5|6610.7|6616.4|6612.6|6618.2|6614.7|6614.5|6610.7|308
1745212800000|2025-04-21 05:20:00|6616.8|6613|6619.1|6615.3|6619.5|6616.7|6616.4|6613|86
1745213100000|2025-04-21 05:25:00|6618.8|6616|6621.8|6618|6621.8|6618.3|6617.8|6614.6|35
1745213400000|2025-04-21 05:30:00|6622.1|6619|6623.1|6620.3|6624.8|6621.6|6620.7|6617.6|73
1745213700000|2025-04-21 05:35:00|6623.7|6619.9|6631.7|6627.9|6631.7|6628.6|6622.1|6618.9|113
1745214000000|2025-04-21 05:40:00|6631.4|6628.6|6631.7|6628.9|6633.3|6630.3|6629.1|6625.6|123
1745214300000|2025-04-21 05:45:00|6631.3|6627.9|6633.7|6629.9|6637.7|6633.9|6631.3|6626.5|256
1745214600000|2025-04-21 05:50:00|6633.3|6629.5|6633.3|6629.5|6635.3|6632.2|6630.3|6626.5|305
1745214900000|2025-04-21 05:55:00|6633|6630.2|6638.9|6636.1|6638.9|6636.1|6632.3|6628.5|170
1745215200000|2025-04-21 06:00:00|6639.3|6635.5|6639.3|6636.5|6645.1|6642.3|6636.9|6633.5|385
1745215500000|2025-04-21 06:05:00|6640.3|6636.9|6639.7|6636.9|6643.3|6639.9|6636.3|6632.9|500
1745215800000|2025-04-21 06:10:00|6639.3|6636.5|6636.3|6632.5|6641.7|6638.2|6633.3|6630.1|167
1745216100000|2025-04-21 06:15:00|6635.9|6633.1|6637.6|6633.8|6638.3|6635.5|6633.3|6630.1|86
1745216400000|2025-04-21 06:20:00|6637.3|6634.5|6635.6|6632.8|6642.6|6639.5|6635|6632.2|226
1745216700000|2025-04-21 06:25:00|6636|6633.2|6633.6|6629.8|6638.6|6634.8|6632.3|6629.5|159
1745217000000|2025-04-21 06:30:00|6633|6630.2|6626.2|6623.4|6634.6|6631.8|6626.2|6623.1|322
1745217300000|2025-04-21 06:35:00|6626.5|6623.7|6628.9|6626.1|6633.9|6630.4|6626.5|6623.7|307
1745217600000|2025-04-21 06:40:00|6629.5|6625.7|6632.5|6629.7|6633.5|6630|6628.5|6625.7|153
1745217900000|2025-04-21 06:45:00|6633.1|6629.3|6629.5|6626.7|6635.8|6632.7|6628.8|6625.7|162
1745218200000|2025-04-21 06:50:00|6629.8|6627|6626.6|6623.8|6629.8|6627|6621.2|6618|533
1745218500000|2025-04-21 06:55:00|6626.2|6623.4|6628.2|6624.4|6629.6|6626|6624.8|6621.6|310
1745218800000|2025-04-21 07:00:00|6627.8|6625|6623.2|6620.4|6631.4|6628.4|6623.2|6620|242
1745219100000|2025-04-21 07:05:00|6622.4|6619.6|6616.8|6614|6625.2|6622.4|6616.4|6612.6|599
1745219400000|2025-04-21 07:10:00|6616.4|6613.6|6617.8|6615|6620.8|6618|6616.4|6613.6|291
1745219700000|2025-04-21 07:15:00|6618.1|6615.3|6613.1|6609.3|6618.1|6615.3|6611.5|6608.7|809
1745220000000|2025-04-21 07:20:00|6612.8|6610|6616.8|6614|6617.1|6614.3|6611.6|6608.2|297
1745220300000|2025-04-21 07:25:00|6617.1|6614.3|6618.6|6614.8|6620.1|6616.3|6615.1|6611.9|277
1745220600000|2025-04-21 07:30:00|6618.1|6614.3|6622.7|6618.9|6622.7|6619.9|6616.7|6613.3|162
1745220900000|2025-04-21 07:35:00|6623.1|6619.3|6619.1|6615.3|6624.7|6621.3|6617.1|6613.9|164
1745221200000|2025-04-21 07:40:00|6619.7|6616.3|6620.1|6617.3|6622.7|6618.9|6618.1|6614.9|213
1745221500000|2025-04-21 07:45:00|6622.1|6618.3|6624.7|6620.9|6628.3|6625.5|6621.1|6617.9|315
1745221800000|2025-04-21 07:50:00|6624.1|6621.3|6617.1|6613.3|6624.1|6621.3|6613.7|6610.5|454
1745222100000|2025-04-21 07:55:00|6616.1|6612.9|6614.1|6611.3|6618.7|6615.9|6613.7|6610.3|398
1745222400000|2025-04-21 08:00:00|6613.7|6610.9|6625.3|6622.5|6628|6625.2|6613.7|6610.9|625
1745222700000|2025-04-21 08:05:00|6625|6622.2|6623.4|6620.6|6629.4|6626.2|6622.3|6619|580
1745223000000|2025-04-21 08:10:00|6622.8|6619.6|6623.8|6620|6627.4|6624.6|6622.4|6619.6|309
1745223300000|2025-04-21 08:15:00|6623.1|6620.3|6605.8|6602|6624.1|6620.6|6601.8|6598.3|795
1745223600000|2025-04-21 08:20:00|6605.4|6602.6|6602.7|6599.9|6609.8|6606.6|6601.7|6598.6|566
1745223900000|2025-04-21 08:25:00|6603.4|6600.6|6619.4|6616.6|6620|6616.6|6603.4|6600.6|3728
1745224200000|2025-04-21 08:30:00|6620|6617.2|6596.1|6593.3|6620.7|6617.9|6595.7|6592.9|2193
1745224500000|2025-04-21 08:35:00|6597.1|6594.3|6593.7|6590.9|6598.1|6595.3|6591.1|6587.9|829
1745224800000|2025-04-21 08:40:00|6593.1|6590.3|6587.1|6583.3|6593.1|6590.3|6584.3|6580.9|790
1745225100000|2025-04-21 08:45:00|6586.7|6582.9|6582.1|6579.3|6592.3|6589.1|6581.1|6577.3|1307
1745225400000|2025-04-21 08:50:00|6582.4|6579.6|6588.7|6585.9|6591.6|6588.5|6581.4|6578.3|578
1745225700000|2025-04-21 08:55:00|6587.9|6585.1|6585.4|6581.6|6588.3|6585.5|6577.7|6574.6|702
1745226000000|2025-04-21 09:00:00|6585|6582.2|6578.4|6575.6|6588|6584.9|6577|6574.2|1472
1745226300000|2025-04-21 09:05:00|6578|6575.2|6573.8|6570|6580|6576.9|6572.6|6569.2|566
1745226600000|2025-04-21 09:10:00|6573|6569.2|6571.4|6567.6|6575.5|6572.6|6570.4|6567.2|939
1745226900000|2025-04-21 09:15:00|6571|6568.2|6571.4|6567.6|6577|6574.2|6570.4|6567.2|527
1745227200000|2025-04-21 09:20:00|6571|6567.2|6556.4|6552.6|6571|6567.6|6555.4|6552.2|982
1745227500000|2025-04-21 09:25:00|6556|6553.2|6555.3|6552.5|6560.7|6557.6|6551.4|6548.6|2379
1745227800000|2025-04-21 09:30:00|6554.7|6551.9|6549.1|6546.3|6556.7|6553.5|6548.7|6545.9|891
1745228100000|2025-04-21 09:35:00|6549.3|6546.5|6552.4|6548.6|6555.1|6551.9|6547.8|6544|2065
1745228400000|2025-04-21 09:40:00|6551.8|6549|6548.8|6545|6552.2|6549|6545.2|6542.4|810
1745228700000|2025-04-21 09:45:00|6548.2|6545.4|6551.6|6548.8|6564.2|6561|6547.8|6545|1246
1745229000000|2025-04-21 09:50:00|6551.2|6548.4|6538.8|6536|6552.3|6549|6537.8|6535|1970
1745229300000|2025-04-21 09:55:00|6538.2|6535.4|6536.5|6532.7|6543.8|6540.4|6535.5|6532.7|1185
1745229600000|2025-04-21 10:00:00|6535.5|6533|6539.8|6537|6542.1|6539|6535.5|6532.7|489
1745229900000|2025-04-21 10:05:00|6540.5|6537.7|6542.1|6538.3|6549.4|6546.6|6539.5|6536.6|911
1745230200000|2025-04-21 10:10:00|6541.8|6539|6552.5|6549.7|6554.4|6550.6|6541.8|6539|510
1745230500000|2025-04-21 10:15:00|6552.1|6549.3|6551.7|6548.9|6554.4|6551.6|6550.4|6547.6|649
1745230800000|2025-04-21 10:20:00|6552.4|6549.6|6553.7|6549.9|6555.4|6551.9|6551.7|6548.9|243
1745231100000|2025-04-21 10:25:00|6552.7|6550.2|6557.3|6554.5|6558|6554.5|6551.7|6548.5|247
1745231400000|2025-04-21 10:30:00|6558|6555.2|6560.3|6556.5|6580.6|6572.8|6558|6555.2|1231
1745231700000|2025-04-21 10:35:00|6559.7|6556.9|6569.3|6565.5|6572|6568.5|6558.3|6555.5|308
1745232000000|2025-04-21 10:40:00|6568.3|6564.5|6566.9|6564.1|6569.9|6566.6|6565.3|6562.1|121
1745232300000|2025-04-21 10:45:00|6567.3|6563.5|6565.3|6561.5|6569.3|6566.1|6565.3|6561.5|103
1745232600000|2025-04-21 10:50:00|6564.7|6562.5|6560.9|6558.1|6565.7|6562.5|6555.9|6553.1|186
1745232900000|2025-04-21 10:55:00|6560.3|6557.5|6565.3|6562.5|6565.9|6563.1|6556.9|6554.1|97
1745233200000|2025-04-21 11:00:00|6565.9|6562.1|6574.6|6570.8|6581.5|6577.7|6565.9|6562.1|372
1745233500000|2025-04-21 11:05:00|6574.3|6570.5|6581.5|6578.7|6582.9|6580.1|6574.3|6570.5|1249
1745233800000|2025-04-21 11:10:00|6581.9|6579.1|6576.5|6572.7|6582.3|6579.1|6575.9|6572.7|121
1745234100000|2025-04-21 11:15:00|6576.9|6573.1|6574.5|6571.7|6580.5|6577.7|6572.5|6569.7|491
1745234400000|2025-04-21 11:20:00|6575.5|6572.3|6564.5|6560.7|6575.5|6572.7|6563.1|6559.7|328
1745234700000|2025-04-21 11:25:00|6563.9|6561.1|6563.5|6560.7|6567.5|6564.7|6563.1|6559.7|248
1745235000000|2025-04-21 11:30:00|6564.1|6561.3|6572.1|6568.3|6573.5|6570.3|6560.7|6557.3|279
1745235300000|2025-04-21 11:35:00|6571.5|6568.7|6574.4|6571.6|6576.1|6573.3|6570.8|6567.7|102
1745235600000|2025-04-21 11:40:00|6575.1|6572.3|6582.1|6579.3|6584.4|6581.3|6574.1|6571.3|312
1745235900000|2025-04-21 11:45:00|6582.4|6578.6|6583|6580.2|6585.4|6582.2|6581.1|6578.2|137
1745236200000|2025-04-21 11:50:00|6583.4|6580.6|6576|6573.2|6585.4|6582.2|6574|6571.2|321
1745236500000|2025-04-21 11:55:00|6577.3|6574.5|6578|6575.2|6580.4|6577.6|6577.3|6574.2|125
1745236800000|2025-04-21 12:00:00|6577.4|6574.2|6584|6580.2|6584.4|6581.2|6571|6567.8|367
1745237100000|2025-04-21 12:05:00|6583|6580.6|6577.4|6574.6|6584.8|6581.6|6573.4|6570.6|229
1745237400000|2025-04-21 12:10:00|6578|6574.2|6584|6581.2|6585.4|6581.6|6576|6573.2|156
1745237700000|2025-04-21 12:15:00|6583|6580.2|6584|6581.2|6586|6583.2|6583|6579.8|203
1745238000000|2025-04-21 12:20:00|6583.2|6580.4|6575.3|6572.5|6583.4|6580.4|6574.3|6571.2|111
1745238300000|2025-04-21 12:25:00|6575|6572.2|6571.3|6568.5|6576.3|6573.2|6568|6564.5|262
1745238600000|2025-04-21 12:30:00|6571|6568.2|6577.7|6573.9|6577.7|6574.9|6571|6567.8|507
1745238900000|2025-04-21 12:35:00|6577.1|6574.3|6573.7|6570.9|6580.3|6577.5|6570.7|6567.9|221
1745239200000|2025-04-21 12:40:00|6574.7|6570.5|6571.9|6568.1|6574.7|6570.9|6567.3|6563.9|200
1745239500000|2025-04-21 12:45:00|6572.3|6568.5|6565.3|6561.5|6572.7|6569.5|6563.7|6560.5|278
1745239800000|2025-04-21 12:50:00|6564.7|6561.9|6570.3|6566.5|6570.3|6567.5|6564.3|6561.5|530
1745240100000|2025-04-21 12:55:00|6569.9|6566.1|6573.3|6569.5|6576.3|6572.5|6569.3|6566.1|254
1745240400000|2025-04-21 13:00:00|6571.9|6568.1|6543.6|6540.8|6580.3|6577.1|6540.4|6536.8|2264
1745240700000|2025-04-21 13:05:00|6544|6541.2|6559.3|6555.5|6572.9|6570.1|6544|6540.7|1197
1745241000000|2025-04-21 13:10:00|6558.6|6555.8|6565.2|6562.4|6569.2|6565.8|6555.9|6553.1|837
1745241300000|2025-04-21 13:15:00|6565.6|6561.8|6566.2|6563.4|6571.4|6568.1|6564.6|6561.4|317
1745241600000|2025-04-21 13:20:00|6565.9|6562.4|6558.3|6555.5|6572.2|6568.4|6558|6554.6|947
1745241900000|2025-04-21 13:25:00|6559|6555.2|6573.6|6570.8|6575.2|6572|6558|6555.2|571
1745242200000|2025-04-21 13:30:00|6573.3|6570.5|6559.6|6555.8|6575.6|6572.2|6549.3|6546.2|1376
1745242500000|2025-04-21 13:35:00|6559.8|6556.8|6564.6|6561.8|6571.9|6568.8|6550.6|6547.4|895
1745242800000|2025-04-21 13:40:00|6564.9|6561.1|6551.6|6548.8|6567.9|6564.8|6546.6|6543.6|712
1745243100000|2025-04-21 13:45:00|6551.2|6547.8|6544.5|6541.7|6558.6|6555.1|6539.3|6536.1|1707
1745243400000|2025-04-21 13:50:00|6544.9|6541.1|6510|6507.2|6549.5|6546.1|6499.7|6496.9|3509
1745243700000|2025-04-21 13:55:00|6510.4|6506.6|6512.9|6509.1|6528.9|6526.1|6506|6503.2|2129
1745244000000|2025-04-21 14:00:00|6512.5|6508.7|6533.1|6530.3|6535.8|6532.3|6508.3|6505.1|992
1745244300000|2025-04-21 14:05:00|6532.8|6530|6553.2|6550.4|6557.6|6552.8|6528.8|6526|4257
1745244600000|2025-04-21 14:10:00|6554.6|6550.8|6562.6|6559.8|6572.5|6569.7|6552.6|6549.4|1512
1745244900000|2025-04-21 14:15:00|6562.2|6559.4|6559.8|6556|6564.6|6561.3|6541.2|6537.8|1231
1745245200000|2025-04-21 14:20:00|6559.2|6556.4|6557.6|6554.8|6563.2|6560|6553.2|6550.4|688
1745245500000|2025-04-21 14:25:00|6558.6|6555.2|6528.9|6526.1|6563|6559.8|6526.9|6524.1|2539
1745245800000|2025-04-21 14:30:00|6529.7|6526.9|6545.8|6543|6551.6|6548.4|6526.7|6523.9|533
1745246100000|2025-04-21 14:35:00|6546.2|6543.4|6557.9|6554.1|6561.9|6558.1|6543.3|6539.5|988
1745246400000|2025-04-21 14:40:00|6556.9|6552.7|6545.3|6541.5|6562.9|6559.7|6544.3|6541.1|551
1745246700000|2025-04-21 14:45:00|6544.9|6541.1|6542.3|6539.5|6555.9|6553.1|6540.9|6537.1|289
1745247000000|2025-04-21 14:50:00|6542.9|6539.1|6545.6|6541.8|6549.7|6546.5|6536.3|6533.5|1439
1745247300000|2025-04-21 14:55:00|6545.3|6541.5|6549.3|6545.5|6553.9|6550.5|6542.3|6538.8|687
1745247600000|2025-04-21 15:00:00|6548.9|6545.1|6549.5|6546.7|6557.9|6554.7|6543.5|6540.7|671
1745247900000|2025-04-21 15:05:00|6549.9|6547.1|6554.5|6551.7|6564.1|6560.9|6549.4|6546.1|550
1745248200000|2025-04-21 15:10:00|6554.9|6550.7|6538.1|6534.3|6557.1|6553.7|6537.3|6533.9|480
1745248500000|2025-04-21 15:15:00|6537.1|6533.3|6544.7|6541.9|6548.1|6544.9|6536.1|6532.9|649
1745248800000|2025-04-21 15:20:00|6544.3|6541.5|6539.9|6537.1|6547.3|6543.9|6535.1|6531.9|558
1745249100000|2025-04-21 15:25:00|6541.1|6538.3|6544.4|6541.6|6548.4|6545.1|6538.7|6535.9|793
1745249400000|2025-04-21 15:30:00|6544.1|6541.3|6546.1|6543.3|6552.4|6549.6|6539.1|6536.3|1388
1745249700000|2025-04-21 15:35:00|6546.4|6542.6|6546.8|6543|6553.8|6550.6|6544.4|6541.6|372
1745250000000|2025-04-21 15:40:00|6546.4|6542.6|6535.8|6533|6560|6556.6|6535.2|6532|1582
1745250300000|2025-04-21 15:45:00|6536.2|6532.4|6538.2|6534.4|6541.8|6539|6531.5|6528.4|1368
1745250600000|2025-04-21 15:50:00|6537.5|6534.7|6520.1|6517.3|6538.2|6534.7|6519.5|6516.4|1740
1745250900000|2025-04-21 15:55:00|6520.5|6516.7|6516.9|6513.1|6526.3|6523.1|6515|6512.2|2638
1745251200000|2025-04-21 16:00:00|6517|6513.2|6520|6516.2|6529|6526.2|6516.4|6513.2|1065
1745251500000|2025-04-21 16:05:00|6519.4|6516.6|6528.4|6525.6|6531.4|6528.6|6519.4|6516.6|865
1745251800000|2025-04-21 16:10:00|6528.8|6526|6521.4|6518.6|6532.4|6529.2|6520.7|6517.6|900
1745252100000|2025-04-21 16:15:00|6521.7|6517.9|6517.4|6514.6|6526.7|6523.6|6511.3|6507.7|3098
1745252400000|2025-04-21 16:20:00|6517.7|6513.9|6532.6|6529.8|6534|6530.8|6517.4|6513.9|1252
1745252700000|2025-04-21 16:25:00|6533|6530.2|6527|6524.2|6537.2|6534.4|6524.7|6521.5|1593
1745253000000|2025-04-21 16:30:00|6526.3|6523.5|6535.6|6532.8|6539.6|6536.4|6526|6522.9|835
1745253300000|2025-04-21 16:35:00|6535.9|6533.1|6535.9|6533.1|6539.6|6536.4|6535.2|6531.8|410
1745253600000|2025-04-21 16:40:00|6536.6|6533.8|6533.9|6531.1|6537.9|6535.1|6532.9|6530.1|639
1745253900000|2025-04-21 16:45:00|6534.2|6531.4|6534.9|6532.1|6541.9|6538.7|6533.2|6530.4|594
1745254200000|2025-04-21 16:50:00|6534.5|6531.7|6532.9|6529.1|6535.9|6533.1|6531.5|6528.4|606
1745254500000|2025-04-21 16:55:00|6532.3|6529.5|6528.9|6526.1|6534.3|6531.5|6528.3|6525.5|1080
1745254800000|2025-04-21 17:00:00|6528.5|6525.7|6524.3|6520.5|6532.5|6529.5|6523.6|6520.5|535
1745255100000|2025-04-21 17:05:00|6524.6|6521.5|6531.5|6528.7|6540.9|6537.5|6524.3|6521.1|719
1745255400000|2025-04-21 17:10:00|6532.3|6529.5|6542.9|6539.1|6543|6539.7|6532.3|6529.1|404
1745255700000|2025-04-21 17:15:00|6542.2|6539.4|6544.1|6541.3|6546.9|6543.7|6540.9|6537.7|1579
1745256000000|2025-04-21 17:20:00|6544.9|6542.1|6542.1|6539.3|6549.5|6545.9|6541.8|6539|1477
1745256300000|2025-04-21 17:25:00|6542.8|6540|6539.5|6536.7|6545.5|6542.2|6537.8|6535|761
1745256600000|2025-04-21 17:30:00|6537.8|6535|6540.1|6536.3|6542.4|6539.3|6532.5|6529.7|749
1745256900000|2025-04-21 17:35:00|6539.4|6536.6|6537.5|6534.7|6542.9|6539.7|6535.7|6532.3|1570
1745257200000|2025-04-21 17:40:00|6537.9|6535.1|6537.1|6534.3|6540.3|6536.9|6532.3|6529.5|1185
1745257500000|2025-04-21 17:45:00|6536.6|6533.3|6549.4|6546.6|6552.4|6549.2|6536.5|6533.3|1157
1745257800000|2025-04-21 17:50:00|6549.8|6547|6547.7|6544.9|6551.4|6548.6|6547.7|6544.6|2908
1745258100000|2025-04-21 17:55:00|6548.4|6545.6|6552.9|6550.1|6555|6552.2|6548.2|6544.9|890
1745258400000|2025-04-21 18:00:00|6553.7|6550.9|6557.3|6553.5|6559|6555.8|6546.3|6542.9|1400
1745258700000|2025-04-21 18:05:00|6557|6553.2|6550.7|6546.9|6560|6557.2|6547.7|6544.5|615
1745259000000|2025-04-21 18:10:00|6549.7|6545.9|6539.7|6536.9|6549.7|6545.9|6539.7|6536.9|436
1745259300000|2025-04-21 18:15:00|6539.3|6536.5|6537.9|6535.1|6543.3|6540.5|6536.3|6532.5|824
1745259600000|2025-04-21 18:20:00|6537.5|6534.7|6542.2|6539.4|6545.5|6542.4|6534.7|6531.5|1899
1745259900000|2025-04-21 18:25:00|6542.5|6538.7|6555.7|6552.9|6557.9|6555.1|6542.2|6538.7|3095
1745260200000|2025-04-21 18:30:00|6556.3|6552.5|6570.3|6567.5|6572.9|6569.7|6554.9|6552.1|1724
1745260500000|2025-04-21 18:35:00|6569.9|6567.1|6571.3|6568.5|6573.5|6570.1|6566.3|6563.5|933
1745260800000|2025-04-21 18:40:00|6570.9|6568.1|6576.5|6573.7|6578.9|6575.7|6569.9|6567.1|587
1745261100000|2025-04-21 18:45:00|6576.9|6574.1|6578.5|6575.7|6582.9|6579.7|6576.5|6573.7|608
1745261400000|2025-04-21 18:50:00|6578.9|6576.1|6577.5|6574.7|6580.9|6577.7|6577.1|6574.3|116
1745261700000|2025-04-21 18:55:00|6576.8|6574|6578.8|6575|6578.8|6575.4|6571.5|6568|354
1745262000000|2025-04-21 19:00:00|6578.5|6575.7|6592.1|6588.3|6592.1|6588.6|6576.8|6573.7|400
1745262300000|2025-04-21 19:05:00|6592.4|6588.6|6591.4|6588.6|6594.8|6591.6|6589.8|6586.6|159
1745262600000|2025-04-21 19:10:00|6592.1|6589.3|6596|6592.2|6596.8|6593|6591.1|6588.3|114
1745262900000|2025-04-21 19:15:00|6596.4|6593.2|6588.4|6585.6|6598|6595.2|6588.2|6584.6|222
1745263200000|2025-04-21 19:20:00|6588|6585.2|6588.8|6585|6590.2|6587.4|6587.4|6584.2|174
1745263500000|2025-04-21 19:25:00|6588.2|6585.4|6583.4|6580.6|6588.8|6586|6581.8|6578.6|204
1745263800000|2025-04-21 19:30:00|6584.4|6581.6|6583|6580.2|6586|6583.2|6581.4|6578.2|178
1745264100000|2025-04-21 19:35:00|6583.4|6580.6|6584.4|6580.6|6589.4|6586.6|6581.8|6579|363
1745264400000|2025-04-21 19:40:00|6585|6581.6|6588.4|6584.6|6589.4|6585.9|6585|6581.2|78
1745264700000|2025-04-21 19:45:00|6587.7|6584.9|6591.3|6588.5|6591.7|6588.5|6584.4|6580.9|72
1745265000000|2025-04-21 19:50:00|6591.7|6588.9|6593.7|6589.9|6596|6592.5|6588.3|6584.9|94
1745265300000|2025-04-21 19:55:00|6593.3|6590.5|6595.7|6592.9|6598.3|6595.5|6592.3|6589.5|141
1745265600000|2025-04-21 20:00:00|6596.3|6592.5|6586.9|6583.1|6596.3|6592.5|6585.7|6582.9|72
1745265900000|2025-04-21 20:05:00|6587.3|6583.5|6588.7|6585.9|6589.7|6586.5|6584.3|6581.1|47
1745266200000|2025-04-21 20:10:00|6588.3|6585.5|6587.3|6584.5|6589.3|6585.9|6586.9|6583.5|61
1745266500000|2025-04-21 20:15:00|6586.9|6583.5|6583.3|6579.5|6587.3|6584.5|6579.3|6576.1|172
1745266800000|2025-04-21 20:20:00|6583.7|6579.9|6582.6|6579.8|6584.7|6581.5|6582.3|6579.5|28
1745267100000|2025-04-21 20:25:00|6581.6|6578.8|6579.3|6576.5|6581.6|6578.8|6578.9|6575.5|17
1745267400000|2025-04-21 20:30:00|6578.9|6576.1|6582.2|6578.4|6583.6|6580.4|6578.9|6575.1|43
1745267700000|2025-04-21 20:35:00|6582.6|6579.4|6582.6|6578.8|6584.2|6580.8|6581.6|6578.8|8
1745268000000|2025-04-21 20:40:00|6582|6579.2|6584.5|6581.7|6585.2|6582|6581.6|6578.7|57
1745268300000|2025-04-21 20:45:00|6584.8|6582|6584.2|6581.4|6585.2|6582|6583.6|6580|20
1745268600000|2025-04-21 20:50:00|6584.8|6582|6583.8|6580|6586.2|6582.4|6583.2|6580|41
1745268900000|2025-04-21 20:55:00|6583.2|6580.4|6580.2|6576.4|6584.2|6581|6579.2|6575.8|120
1745269200000|2025-04-21 21:00:00|6580.6|6576.8|6580.3|6576.5|6580.6|6577.4|6580.2|6576.4|0
1745269500000|2025-04-21 21:05:00|||||||||3
1745270100000|2025-04-21 21:15:00|6581.8|6574|6578.6|6574.8|6581.8|6574.8|6578.6|6573.3|73
1745270400000|2025-04-21 21:20:00|||||||||11
1745271300000|2025-04-21 21:35:00|6579.1|6575.3|6579.1|6575.3|6579.1|6575.3|6579.1|6575.3|0
1745271600000|2025-04-21 21:40:00|6580.9|6573.1|6580.5|6572.7|6580.9|6573.1|6580.5|6572.7|2
1745271900000|2025-04-21 21:45:00|6579|6571.2|6579|6571.2|6579|6571.2|6579|6571.2|4
1745272200000|2025-04-21 21:50:00|6578.1|6575.3|6581.1|6573.3|6581.1|6577.3|6578.1|6572.8|1
1745272500000|2025-04-21 21:55:00|6581.2|6573.4|6584.6|6576.8|6586.1|6578.3|6581.2|6573.4|9
1745280000000|2025-04-22 00:00:00|6603.4|6600.6|6606.2|6603.4|6613.6|6610.4|6598.9|6596|438
1745280300000|2025-04-22 00:05:00|6605.8|6603|6617.8|6615|6618.4|6615|6604.8|6602|81
1745280600000|2025-04-22 00:10:00|6616.8|6614|6618.4|6614.6|6622.8|6619|6616.8|6613|164
1745280900000|2025-04-22 00:15:00|6617.8|6615.6|6616.7|6613.9|6618.8|6615.6|6615.4|6611.6|23
1745281200000|2025-04-22 00:20:00|6617.4|6613.6|6614.7|6610.9|6618.7|6615.6|6614.7|6610.9|21
1745281500000|2025-04-22 00:25:00|6613.7|6610.7|6608.5|6604.7|6613.7|6610.7|6605.5|6602.3|136
1745281800000|2025-04-22 00:30:00|6608.1|6604.3|6603.5|6600.7|6609.5|6606.7|6603.1|6600.3|123
1745282100000|2025-04-22 00:35:00|6603.1|6600.3|6599.7|6596.9|6604.5|6601.3|6599.1|6596.3|30
1745282400000|2025-04-22 00:40:00|6600.1|6597.3|6606.3|6602.5|6606.3|6602.5|6600.1|6596.3|81
1745282700000|2025-04-22 00:45:00|6607.1|6603.3|6611.1|6607.3|6613.1|6609.6|6606.7|6603.3|99
1745283000000|2025-04-22 00:50:00|6610.4|6607.6|6606.7|6603.9|6610.4|6607.6|6605.7|6602.9|61
1745283300000|2025-04-22 00:55:00|6607|6603.2|6607.7|6604.9|6608.4|6605.6|6606.4|6602.9|81
1745283600000|2025-04-22 01:00:00|6608|6604.2|6619.4|6616.6|6623|6619.8|6604|6600.2|361
1745283900000|2025-04-22 01:05:00|6619|6616.2|6619.2|6616.4|6622.6|6619.8|6616.3|6612.5|56
1745284200000|2025-04-22 01:10:00|6619.6|6616.8|6630|6626.2|6632.6|6629.2|6618.6|6615.8|443
1745284500000|2025-04-22 01:15:00|6629.6|6625.8|6624|6621.2|6632.4|6629.2|6622.6|6619.2|259
1745284800000|2025-04-22 01:20:00|6623.6|6620.8|6627|6624.2|6632|6629.2|6622.2|6618.8|132
1745285100000|2025-04-22 01:25:00|6626.6|6623.8|6622|6618.2|6629.6|6625.8|6619.4|6615.8|102
1745285400000|2025-04-22 01:30:00|6621.6|6618.8|6630|6626.2|6630|6626.8|6621.6|6618.4|52
1745285700000|2025-04-22 01:35:00|6629.6|6625.8|6626.6|6623.8|6629.6|6626.2|6624|6620.2|18
1745286000000|2025-04-22 01:40:00|6626.9|6623.1|6625.9|6623.1|6627.9|6624.5|6625.7|6622.5|16
1745286300000|2025-04-22 01:45:00|6626.6|6622.8|6619.2|6616.4|6627.3|6624.1|6616.9|6613.5|179
1745286600000|2025-04-22 01:50:00|6619.5|6616.7|6607.9|6604.1|6619.5|6616.7|6605.9|6602.7|89
1745286900000|2025-04-22 01:55:00|6607.5|6605.1|6606.5|6602.7|6610.9|6607.7|6605.1|6601.7|176
1745287200000|2025-04-22 02:00:00|6605.5|6602.3|6602.5|6598.7|6610.5|6607.7|6601.1|6598.3|46
1745287500000|2025-04-22 02:05:00|6602.1|6598.3|6602.5|6598.7|6603.5|6599.7|6599.5|6596.3|52
1745287800000|2025-04-22 02:10:00|6601.9|6599.1|6603.9|6601.1|6604.9|6601.1|6598.5|6595.7|107
1745288100000|2025-04-22 02:15:00|6603.5|6600.7|6601.2|6598.4|6611.1|6607.7|6601.2|6598.4|111
1745288400000|2025-04-22 02:20:00|6601.6|6598.8|6605.2|6601.4|6607.9|6604.4|6601.2|6598.4|29
1745288700000|2025-04-22 02:25:00|6604.2|6601|6595.2|6592.4|6604.2|6601|6594.8|6591.4|37
1745289000000|2025-04-22 02:30:00|6594.8|6591.4|6596.2|6592.4|6598.2|6595|6591.6|6588.4|93
1745289300000|2025-04-22 02:35:00|6595.8|6592|6594.4|6591.6|6602.2|6598.8|6593.6|6590.4|109
1745289600000|2025-04-22 02:40:00|6595.2|6592.4|6587.6|6584.8|6598.8|6595.4|6587.6|6584.4|77
1745289900000|2025-04-22 02:45:00|6588.6|6585.8|6588.4|6584.6|6591.2|6588|6587.2|6584.4|149
1745290200000|2025-04-22 02:50:00|6589.2|6585.4|6589.8|6586|6590.2|6587|6585.8|6583|161
1745290500000|2025-04-22 02:55:00|6589.4|6586.6|6591.8|6589|6592.9|6589.4|6589.4|6586.4|103
1745290800000|2025-04-22 03:00:00|6592.2|6588.4|6587.8|6584|6595.2|6592|6583.8|6580.4|543
1745291100000|2025-04-22 03:05:00|6587.4|6584.6|6588.7|6584.9|6593.3|6590|6586.8|6583.9|218
1745291400000|2025-04-22 03:10:00|6588.4|6585.6|6589.7|6585.9|6594.1|6590.9|6588.4|6584.9|48
1745291700000|2025-04-22 03:15:00|6589.4|6586.6|6589|6586.2|6593|6589.2|6587.7|6584.5|23
1745292000000|2025-04-22 03:20:00|6589.3|6585.5|6590.3|6586.5|6591|6587.7|6586.1|6582.5|24
1745292300000|2025-04-22 03:25:00|6590.7|6587.9|6585.3|6581.5|6590.7|6587.9|6583.9|6581.1|37
1745292600000|2025-04-22 03:30:00|6586.3|6582.5|6583.3|6580.5|6587.3|6584.1|6581.7|6578.4|115
1745292900000|2025-04-22 03:35:00|6583.7|6580.9|6584.3|6580.5|6584.3|6581.1|6582.2|6578.9|16
1745293200000|2025-04-22 03:40:00|6583.7|6580.9|6584.3|6580.5|6584.3|6581.1|6582.3|6579.5|33
1745293500000|2025-04-22 03:45:00|6583.7|6580.9|6582.9|6580.1|6583.7|6580.9|6582.3|6578.5|24
1745293800000|2025-04-22 03:50:00|6584.3|6580.5|6582.6|6578.8|6584.3|6580.9|6581.3|6577.5|33
1745294100000|2025-04-22 03:55:00|6583.3|6579.5|6586.3|6582.5|6586.3|6582.8|6582.3|6579.5|87
1745294400000|2025-04-22 04:00:00|6585.9|6583.1|6588.2|6584.4|6588.2|6585.1|6585.9|6582.4|17
1745294700000|2025-04-22 04:05:00|6587.2|6584.8|6589.2|6586.4|6590.2|6587|6587.2|6584|25
1745295000000|2025-04-22 04:10:00|6590.2|6587|6588.8|6586|6590.2|6587|6585.8|6582|17
1745295300000|2025-04-22 04:15:00|6589.2|6586.4|6588.2|6585.4|6590.2|6587|6588.2|6585|6
1745295600000|2025-04-22 04:20:00|6587.8|6585|6590.2|6586.4|6590.2|6587|6587.8|6585|4
1745295900000|2025-04-22 04:25:00|6589.2|6586|6588.8|6586|6589.8|6587|6587.8|6585|9
1745296200000|2025-04-22 04:30:00|6588.4|6585.6|6588.8|6585|6590.2|6587|6587.8|6584.6|17
1745296500000|2025-04-22 04:35:00|6589.2|6585.4|6589.8|6586|6590.2|6587|6588.2|6585|8
1745296800000|2025-04-22 04:40:00|6591.2|6587|6592.8|6589|6593.8|6591|6590.8|6587|65
1745297100000|2025-04-22 04:45:00|6591.8|6588|6590.8|6588|6592.8|6588|6589.8|6587|8
1745297400000|2025-04-22 04:50:00|6591.1|6587.3|6591.7|6588.9|6592.1|6588.9|6589.7|6586.9|4
1745297700000|2025-04-22 04:55:00|6591.4|6587.9|6591.7|6587.9|6592.1|6588.9|6590.7|6587.4|20
1745298000000|2025-04-22 05:00:00|6591.1|6588.3|6602.1|6599.3|6602.1|6599.3|6590.7|6586.9|33
1745298300000|2025-04-22 05:05:00|6602.3|6599.5|6601.7|6597.9|6602.3|6599.5|6597.7|6594.9|117
1745298600000|2025-04-22 05:10:00|6601.1|6598.3|6595.7|6592.9|6601.1|6598.3|6595.7|6592.9|16
1745298900000|2025-04-22 05:15:00|6596.1|6592.3|6597.1|6594.3|6600.1|6596.9|6595.1|6591.9|128
1745299200000|2025-04-22 05:20:00|6598.1|6594.9|6597.1|6594.3|6598.1|6595.3|6596.1|6592.9|93
1745299500000|2025-04-22 05:25:00|6596.7|6593.9|6597.1|6593.3|6597.1|6594.3|6590.7|6587.3|195
1745299800000|2025-04-22 05:30:00|6596.7|6593.9|6596.7|6593.9|6602.7|6599.4|6594.7|6590.9|87
1745300100000|2025-04-22 05:35:00|6597|6594.2|6592.1|6588.3|6597|6594.2|6589|6585.8|10
1745300400000|2025-04-22 05:40:00|6591.6|6587.8|6590.1|6587.3|6592.6|6589.2|6590|6586.8|5
1745300700000|2025-04-22 05:45:00|6590.6|6587.8|6589|6586.2|6593.6|6590.6|6587|6583.8|230
1745301000000|2025-04-22 05:50:00|6588.6|6585.8|6587|6584.2|6590.4|6586.8|6583|6580.2|109
1745301300000|2025-04-22 05:55:00|6587.4|6584.6|6584.6|6581.8|6587.4|6584.6|6583.6|6580.2|48
1745301600000|2025-04-22 06:00:00|6585|6582.2|6589|6586.2|6591.1|6587.8|6582|6578.8|123
1745301900000|2025-04-22 06:05:00|6588.6|6585.8|6596|6593.2|6597|6593.8|6588.6|6585.8|126
1745302200000|2025-04-22 06:10:00|6596.6|6592.8|6595|6592.2|6600|6596.8|6593.6|6590.4|117
1745302500000|2025-04-22 06:15:00|6595.6|6591.8|6594.6|6591.8|6598.9|6595.1|6593.6|6589.8|263
1745302800000|2025-04-22 06:20:00|6595.6|6592.8|6595.5|6591.7|6596.9|6593.1|6583.9|6581.1|380
1745303100000|2025-04-22 06:25:00|6596.5|6592.7|6601.9|6598.1|6602.5|6599.7|6595.9|6592.7|104
1745303400000|2025-04-22 06:30:00|6600.9|6597.1|6598.5|6594.7|6600.9|6598.1|6594.5|6591.7|433
1745303700000|2025-04-22 06:35:00|6599.5|6595.7|6609.1|6606.3|6611.1|6607.7|6595.5|6592.3|1790
1745304000000|2025-04-22 06:40:00|6608.7|6605.9|6615.1|6612.3|6617.5|6613.7|6606.7|6603.9|444
1745304300000|2025-04-22 06:45:00|6615.5|6612.7|6619.7|6616.9|6620.1|6617.3|6614.7|6611.3|302
1745304600000|2025-04-22 06:50:00|6620.1|6617.3|6623.5|6620.7|6624.9|6621.7|6618.5|6615.1|590
1745304900000|2025-04-22 06:55:00|6623.9|6621.1|6619.8|6617|6624.2|6621.4|6617.9|6615.1|647
1745305200000|2025-04-22 07:00:00|6619.5|6616.7|6625.4|6622.6|6625.4|6622.6|6615.5|6612|688
1745305500000|2025-04-22 07:05:00|6626.4|6623.6|6624.8|6622|6633.4|6630.6|6623.4|6620|772
1745305800000|2025-04-22 07:10:00|6625.4|6621.6|6616.4|6613.6|6625.4|6622.6|6614.8|6611.6|268
1745306100000|2025-04-22 07:15:00|6617.4|6614|6612.4|6609.6|6617.8|6614.6|6611.4|6608.2|374
1745306400000|2025-04-22 07:20:00|6613.4|6610.6|6624|6621.2|6626|6622.8|6612.4|6609|559
1745306700000|2025-04-22 07:25:00|6624.6|6620.8|6627.2|6623.4|6630|6626.8|6624|6620.8|478
1745307000000|2025-04-22 07:30:00|6628|6624.2|6623.6|6620.8|6628|6624.8|6620.4|6617.2|409
1745307300000|2025-04-22 07:35:00|6623.8|6621|6620.4|6617.6|6630.1|6627.2|6620.4|6617.6|786
1745307600000|2025-04-22 07:40:00|6620.8|6617|6632|6628.2|6633|6629.8|6620.4|6617|226
1745307900000|2025-04-22 07:45:00|6631.6|6628.8|6629.6|6625.8|6635.4|6632.6|6627.3|6624.5|478
1745308200000|2025-04-22 07:50:00|6630|6626.2|6635.6|6631.8|6640.6|6637.3|6629|6625.8|908
1745308500000|2025-04-22 07:55:00|6634.9|6632.1|6642.9|6639.1|6644.7|6640.9|6634.9|6631.8|511
1745308800000|2025-04-22 08:00:00|6643.2|6639.4|6660.9|6658.1|6663.9|6660.1|6642.3|6639.1|1564
1745309100000|2025-04-22 08:05:00|6661.3|6657.5|6645.3|6642.5|6663.3|6660.5|6643.5|6640.1|772
1745309400000|2025-04-22 08:10:00|6645.1|6642.3|6645.3|6642.5|6646.9|6643.7|6642.9|6639.5|788
1745309700000|2025-04-22 08:15:00|6645.5|6642.7|6651.9|6649.1|6653.1|6650.1|6645.3|6642.1|634
1745310000000|2025-04-22 08:20:00|6652.3|6649.5|6647.7|6643.9|6655.3|6652.5|6641.2|6637.9|1769
1745310300000|2025-04-22 08:25:00|6648|6644.2|6638.4|6635.6|6650|6646.2|6634.8|6632|4652
1745310600000|2025-04-22 08:30:00|6638.8|6636|6622.4|6619.6|6639.4|6636.2|6621.8|6618.6|4017
1745310900000|2025-04-22 08:35:00|6623|6620.2|6632.8|6629|6633|6629.6|6617.8|6614.6|2322
1745311200000|2025-04-22 08:40:00|6632.4|6629.6|6633.8|6631|6638.8|6636|6631.8|6628.6|655
1745311500000|2025-04-22 08:45:00|6634.2|6631.4|6627.2|6624.4|6637.2|6634|6625.6|6622.4|309
1745311800000|2025-04-22 08:50:00|6627.4|6624.6|6632.5|6629.7|6634.2|6630.7|6618.5|6615.7|791
1745312100000|2025-04-22 08:55:00|6633.2|6629.4|6635.8|6633|6639.8|6636.3|6631.5|6628.4|592
1745312400000|2025-04-22 09:00:00|6636.5|6633.7|6636.7|6633.9|6643.4|6640.2|6635.4|6632.3|2428
1745312700000|2025-04-22 09:05:00|6637.7|6634.9|6642.9|6640.1|6646|6643.2|6637.1|6633.9|680
1745313000000|2025-04-22 09:10:00|6643.6|6639.8|6655.9|6653.1|6656.3|6653.1|6642.9|6639.8|1275
1745313300000|2025-04-22 09:15:00|6654.9|6652.1|6652.5|6649.7|6655.9|6653.1|6649.9|6646.7|313
1745313600000|2025-04-22 09:20:00|6652.3|6649.5|6652.9|6650.1|6655.9|6653.1|6647.9|6645.1|2679
1745313900000|2025-04-22 09:25:00|6653.5|6649.7|6646.3|6642.5|6653.5|6650.1|6645.9|6642.5|1110
1745314200000|2025-04-22 09:30:00|6646.7|6643.5|6644.7|6641.9|6647.1|6644.3|6638.7|6635.9|1247
1745314500000|2025-04-22 09:35:00|6645.1|6642.3|6652.9|6650.1|6653.3|6650.5|6645.1|6642.3|686
1745314800000|2025-04-22 09:40:00|6653.5|6649.7|6658.9|6656.1|6660.5|6657.1|6653|6649.7|578
1745315100000|2025-04-22 09:45:00|6659.5|6655.7|6661.3|6658.5|6662.3|6659.1|6656.9|6654.1|512
1745315400000|2025-04-22 09:50:00|6660.9|6658.1|6653.8|6651|6661.3|6658.5|6649.9|6646.4|1217
1745315700000|2025-04-22 09:55:00|6654.2|6651.4|6658.2|6655.4|6661.6|6658.8|6652.2|6649.4|372
1745316000000|2025-04-22 10:00:00|6658|6655.2|6658.6|6654.8|6661.2|6658.4|6652.6|6649.8|552
1745316300000|2025-04-22 10:05:00|6658.2|6655.4|6655.8|6653|6660|6656.8|6653.2|6649.4|216
1745316600000|2025-04-22 10:10:00|6656.2|6652.4|6652.6|6649.8|6656.8|6653.4|6649.6|6646.4|183
1745316900000|2025-04-22 10:15:00|6651.6|6648.8|6650|6647.2|6657|6654.2|6642.4|6639.6|1119
1745317200000|2025-04-22 10:20:00|6649.5|6646.2|6642|6638.2|6649.5|6646.7|6640.3|6637.2|560
1745317500000|2025-04-22 10:25:00|6641.6|6638.8|6643.9|6641.1|6646.6|6643.2|6640.6|6637.8|445
1745317800000|2025-04-22 10:30:00|6644.6|6640.8|6646.9|6644.1|6647.5|6644.7|6640.6|6637.8|247
1745318100000|2025-04-22 10:35:00|6647.5|6643.7|6645.3|6642.5|6647.9|6645.1|6643.9|6641.1|390
1745318400000|2025-04-22 10:40:00|6645.9|6642.1|6646.9|6644.1|6651.5|6648.7|6645.3|6642.1|192
1745318700000|2025-04-22 10:45:00|6647.3|6643.5|6646.9|6644.1|6647.3|6644.5|6643.3|6640.5|334
1745319000000|2025-04-22 10:50:00|6647.3|6644.5|6636.1|6633.3|6648.9|6646.1|6632.1|6629.3|1549
1745319300000|2025-04-22 10:55:00|6636.7|6633.9|6638.3|6634.5|6641.4|6638.5|6636.7|6633.5|207
1745319600000|2025-04-22 11:00:00|6636.7|6633.9|6636.3|6633.5|6637.7|6634.9|6633.1|6629.9|286
1745319900000|2025-04-22 11:05:00|6636.7|6632.9|6635.2|6632.4|6636.7|6633.5|6631.3|6628.5|537
1745320200000|2025-04-22 11:10:00|6635.6|6631.8|6632.6|6629.8|6635.6|6632.4|6630.6|6627.8|333
1745320500000|2025-04-22 11:15:00|6632.2|6629.4|6628.2|6625.4|6632.2|6629.4|6626|6622.8|410
1745320800000|2025-04-22 11:20:00|6628.6|6625.8|6636.2|6633.4|6636.2|6633.4|6628.6|6625.8|491
1745321100000|2025-04-22 11:25:00|6636.6|6633.8|6640|6637.2|6641.2|6637.8|6635|6631.8|203
1745321400000|2025-04-22 11:30:00|6639.6|6636.8|6642.2|6638.4|6646.2|6642.8|6639.6|6636.8|381
1745321700000|2025-04-22 11:35:00|6642.8|6639.4|6648|6645.2|6650|6646.2|6642.2|6638.8|302
1745322000000|2025-04-22 11:40:00|6648.6|6644.8|6649.9|6647.1|6654|6650.8|6644.4|6641.2|1632
1745322300000|2025-04-22 11:45:00|6650|6647.2|6651.3|6648.5|6658.6|6655.2|6650|6646.2|635
1745322600000|2025-04-22 11:50:00|6650.9|6647.1|6632.5|6629.7|6652.7|6649.1|6631.5|6628.7|2722
1745322900000|2025-04-22 11:55:00|6632.9|6629.1|6636.5|6633.7|6637.1|6633.7|6629.5|6626.7|1121
1745323200000|2025-04-22 12:00:00|6637.1|6633.3|6635.1|6631.3|6638.5|6634.9|6629.5|6626.7|894
1745323500000|2025-04-22 12:05:00|6634.7|6631.9|6634.5|6631.7|6638.7|6634.9|6628.3|6625.1|1168
1745323800000|2025-04-22 12:10:00|6636.5|6632.7|6633.5|6630.7|6636.9|6633.5|6628.9|6625.7|844
1745324100000|2025-04-22 12:15:00|6632.9|6630.1|6627.5|6624.7|6634.1|6630.9|6623.5|6620.7|1057
1745324400000|2025-04-22 12:20:00|6627.1|6624.3|6628.4|6625.6|6629.4|6626.6|6623.4|6620.6|889
1745324700000|2025-04-22 12:25:00|6629.1|6626.3|6634.6|6630.8|6636.6|6633.8|6628.7|6625.2|591
1745325000000|2025-04-22 12:30:00|6634|6631.2|6630.4|6627.6|6634|6631.2|6628.1|6624.8|801
1745325300000|2025-04-22 12:35:00|6630.8|6627|6623.4|6620.6|6631.1|6627.8|6620.6|6617.4|570
1745325600000|2025-04-22 12:40:00|6622.4|6619.6|6633.6|6630.8|6635|6631.6|6621.6|6618.2|784
1745325900000|2025-04-22 12:45:00|6634|6631.2|6638|6634.2|6640|6636.6|6634|6631.2|567
1745326200000|2025-04-22 12:50:00|6637.6|6634.8|6641|6637.2|6641|6638.2|6635.6|6632.8|591
1745326500000|2025-04-22 12:55:00|6640.4|6637.6|6639.2|6635.4|6642.6|6639.8|6636|6633.2|1656
1745326800000|2025-04-22 13:00:00|6639|6636.2|6616.4|6613.6|6643.6|6640.4|6614.4|6611.4|2576
1745327100000|2025-04-22 13:05:00|6616|6613.2|6624.6|6621.8|6627.6|6624.8|6613|6609.8|1334
1745327400000|2025-04-22 13:10:00|6625|6621.2|6617.6|6614.8|6627.3|6624.5|6612.9|6609.5|2064
1745327700000|2025-04-22 13:15:00|6616.3|6613.5|6608.3|6605.5|6616.3|6613.5|6600.3|6596.9|2326
1745328000000|2025-04-22 13:20:00|6608.7|6605.9|6614.9|6612.1|6620.5|6617.1|6608.1|6604.9|810
1745328300000|2025-04-22 13:25:00|6615.3|6612.5|6613.3|6610.5|6623.8|6620.5|6611.7|6608.9|1091
1745328600000|2025-04-22 13:30:00|6613.9|6610.1|6612.7|6608.9|6622.9|6620.1|6608.7|6605.5|1398
1745328900000|2025-04-22 13:35:00|6612.3|6608.5|6607.7|6604.9|6618.7|6615.5|6597.7|6594.5|1675
1745329200000|2025-04-22 13:40:00|6607.1|6603.9|6617.9|6615.1|6618.9|6615.6|6606.1|6602.9|1819
1745329500000|2025-04-22 13:45:00|6618.1|6615.3|6617.9|6615.1|6621.5|6618.5|6611.3|6608.1|917
1745329800000|2025-04-22 13:50:00|6618.3|6614.5|6603.9|6600.1|6618.9|6615.7|6599.5|6596.7|1123
1745330100000|2025-04-22 13:55:00|6604.5|6601.1|6611|6607.2|6611.8|6608.7|6596.3|6593.1|1568
1745330400000|2025-04-22 14:00:00|6611.5|6607.7|6616.1|6613.3|6617.8|6614.7|6607.8|6604.3|1228
1745330700000|2025-04-22 14:05:00|6616.4|6613.6|6625.2|6622.4|6632.8|6629.5|6615.2|6612|3159
1745331000000|2025-04-22 14:10:00|6624.8|6622|6642.8|6640|6644.8|6641.5|6624.4|6621|4874
1745331300000|2025-04-22 14:15:00|6642.4|6639.6|6638.6|6634.8|6644.8|6642|6627.2|6623.8|3205
1745331600000|2025-04-22 14:20:00|6637.6|6635.8|6636.6|6633.8|6645.2|6642.4|6636.6|6633.2|1170
1745331900000|2025-04-22 14:25:00|6636.2|6633.4|6631.6|6628.8|6638|6634.8|6625.6|6622.8|3525
1745332200000|2025-04-22 14:30:00|6632|6629.2|6628.2|6625.4|6633.2|6630.4|6621|6617.8|2074
1745332500000|2025-04-22 14:35:00|6627.8|6625|6624.6|6620.8|6633.8|6631|6620.8|6617.8|1916
1745332800000|2025-04-22 14:40:00|6624.2|6621.4|6630.1|6626.3|6635.1|6632|6623.9|6620.8|4391
1745333100000|2025-04-22 14:45:00|6629.5|6626.7|6614.9|6612.1|6637.1|6633.7|6613.3|6610.5|3899
1745333400000|2025-04-22 14:50:00|6615.3|6612.5|6626.9|6624.1|6627.7|6624.5|6614.9|6611.9|1297
1745333700000|2025-04-22 14:55:00|6627.3|6624.5|6630.3|6627.5|6632.3|6628.9|6622.7|6619.5|3052
1745334000000|2025-04-22 15:00:00|6630.7|6626.9|6632.7|6629.9|6637.3|6634.5|6624.1|6620.9|2664
1745334300000|2025-04-22 15:05:00|6633.3|6630.5|6655.7|6652.9|6660.5|6657.5|6633.3|6630.5|4711
1745334600000|2025-04-22 15:10:00|6656.1|6653.3|6672.1|6669.3|6689.1|6685.9|6655.5|6652.3|5882
1745334900000|2025-04-22 15:15:00|6672.7|6668.9|6679.3|6675.5|6680.7|6677.9|6672.7|6668.9|2726
1745335200000|2025-04-22 15:20:00|6679.9|6676.1|6675.9|6673.1|6683.3|6680.1|6673.3|6670.1|1392
1745335500000|2025-04-22 15:25:00|6676.3|6673.5|6673.9|6671.1|6686.9|6684.1|6669.5|6666.5|8049
1745335800000|2025-04-22 15:30:00|6674.1|6671.3|6681.3|6677.5|6682.1|6679.1|6668.3|6665.5|2838
1745336100000|2025-04-22 15:35:00|6680.9|6677.1|6683.5|6679.7|6684.1|6680.7|6674.8|6671.5|1868
1745336400000|2025-04-22 15:40:00|6683.1|6680.3|6688.4|6685.6|6688.4|6685.6|6681.5|6678.3|1625
1745336700000|2025-04-22 15:45:00|6688|6685.2|6689|6685.2|6691|6687.9|6682.6|6679.8|1989
1745337000000|2025-04-22 15:50:00|6688.6|6685.8|6690.8|6688|6691.2|6688|6688.4|6685.2|2177
1745337300000|2025-04-22 15:55:00|6691.3|6688.5|6713.6|6710.8|6715.4|6712.6|6691.3|6688.5|4718
1745337600000|2025-04-22 16:00:00|6714.4|6711.6|6721|6718.2|6721.7|6718.4|6713|6710.2|2926
1745337900000|2025-04-22 16:05:00|6720|6717.2|6719.6|6715.8|6720.6|6717.6|6712|6709.2|1575
1745338200000|2025-04-22 16:10:00|6720.4|6716.6|6729|6726.2|6729|6726.2|6716.8|6713.6|1856
1745338500000|2025-04-22 16:15:00|6729.4|6726.6|6723.4|6720.6|6729.4|6726.6|6718.8|6715.6|1187
1745338800000|2025-04-22 16:20:00|6723.8|6721|6722.8|6720|6725.2|6721.8|6714.8|6711.6|1905
1745339100000|2025-04-22 16:25:00|6723.4|6719.6|6727.2|6724.4|6727.8|6725|6720.2|6717|1358
1745339400000|2025-04-22 16:30:00|6726.8|6724|6717.8|6715|6728.2|6725.4|6717.1|6714|958
1745339700000|2025-04-22 16:35:00|6718.1|6714|6717.9|6715.1|6721.1|6718.3|6714.1|6710.3|1035
1745340000000|2025-04-22 16:40:00|6717.5|6714.7|6724.5|6721.7|6725.5|6722.7|6709.3|6706.1|1768
1745340300000|2025-04-22 16:45:00|6725.1|6721.3|6721.5|6718.7|6725.1|6721.9|6716.5|6713.3|695
1745340600000|2025-04-22 16:50:00|6720.9|6717.7|6721.7|6718.9|6726.7|6723.9|6716.9|6714.1|2229
1745340900000|2025-04-22 16:55:00|6721.5|6718.7|6723.3|6719.5|6724.7|6720.9|6719.7|6716.9|635
1745341200000|2025-04-22 17:00:00|6722.7|6719.9|6711.7|6708.9|6725.3|6721.9|6710.2|6704.9|2172
1745341500000|2025-04-22 17:05:00|6711.3|6708.5|6711.7|6708.9|6719.9|6716.7|6704.9|6701.1|2391
1745341800000|2025-04-22 17:10:00|6712.3|6708.5|6694.5|6691.7|6712.3|6708.9|6694|6690.7|1924
1745342100000|2025-04-22 17:15:00|6694.1|6691.3|6690.7|6687.9|6697.1|6693.7|6662.8|6659.4|4000
1745342400000|2025-04-22 17:20:00|6689.7|6686.9|6680.6|6677.8|6700.5|6696|6680|6676.8|1632
1745342700000|2025-04-22 17:25:00|6681|6678.2|6670.8|6668|6708.6|6704.8|6666.8|6663.6|3869
1745343000000|2025-04-22 17:30:00|6670.6|6667.8|6669|6666.2|6675|6672.2|6651|6648|3265
1745343300000|2025-04-22 17:35:00|6669.4|6665.6|6685.6|6681.8|6686|6682.8|6668.6|6665.2|1268
1745343600000|2025-04-22 17:40:00|6686|6682.8|6685|6682.2|6689.8|6687|6680.2|6676.8|1489
1745343900000|2025-04-22 17:45:00|6684.6|6681.2|6681.2|6677.4|6686|6683.2|6679|6675.2|1020
1745344200000|2025-04-22 17:50:00|6681.6|6677.8|6678.6|6674.8|6684.6|6681.4|6678.2|6674.8|332
1745344500000|2025-04-22 17:55:00|6678.2|6675.4|6666|6663.2|6679.6|6676.4|6666|6663.2|1822
1745344800000|2025-04-22 18:00:00|6666.6|6662.8|6672.2|6669.4|6674.6|6671.4|6663|6659.8|915
1745345100000|2025-04-22 18:05:00|6672.6|6668.8|6675.7|6672.9|6678.8|6675.6|6670.8|6668|1184
1745345400000|2025-04-22 18:10:00|6676.1|6672.3|6674.1|6670.3|6678.7|6675.3|6670.5|6667.3|665
1745345700000|2025-04-22 18:15:00|6673.7|6671.3|6667.9|6664.1|6676.7|6673.3|6666.5|6663.3|1166
1745346000000|2025-04-22 18:20:00|6667.5|6664.7|6671.9|6669.1|6673.9|6670.7|6659.5|6656.1|2038
1745346300000|2025-04-22 18:25:00|6671.5|6668.7|6668.7|6665.9|6672.5|6669.3|6663.3|6660|5103
1745346600000|2025-04-22 18:30:00|6669.3|6665.5|6661.7|6658.9|6669.4|6666.5|6661.7|6658.9|2009
1745346900000|2025-04-22 18:35:00|6662.1|6658.3|6649.7|6646.9|6662.1|6658.3|6649.7|6646.4|471
1745347200000|2025-04-22 18:40:00|6650.3|6646.5|6651.3|6647.5|6654.3|6650.9|6649.7|6646.5|226
1745347500000|2025-04-22 18:45:00|6651.7|6648.5|6648.5|6645.7|6653.3|6650|6647.7|6644.3|818
1745347800000|2025-04-22 18:50:00|6649.1|6645.3|6651|6647.2|6651|6647.7|6646.4|6643.2|321
1745348100000|2025-04-22 18:55:00|6651.4|6647.6|6652|6649.2|6654.6|6651.8|6650.4|6647.2|175
1745348400000|2025-04-22 19:00:00|6651.6|6648.8|6650.2|6647.4|6654.2|6650.8|6648.6|6645.8|276
1745348700000|2025-04-22 19:05:00|6649.6|6646.4|6647.8|6645|6651.2|6647.8|6646.8|6644|107
1745349000000|2025-04-22 19:10:00|6648.2|6645.4|6649.6|6646.8|6652.2|6648.8|6647.2|6644.4|658
1745349300000|2025-04-22 19:15:00|6650|6646.2|6647|6644.2|6650.6|6647.2|6646.2|6643.2|216
1745349600000|2025-04-22 19:20:00|6648.6|6644.8|6649.2|6645.4|6650.1|6646.8|6647.6|6643.8|81
1745349900000|2025-04-22 19:25:00|6649.6|6645.8|6650.6|6646.8|6650.6|6647.4|6647.2|6644.4|77
1745350200000|2025-04-22 19:30:00|6649.6|6645.4|6646.6|6643.8|6650.2|6647.4|6646.2|6642.4|99
1745350500000|2025-04-22 19:35:00|6647.2|6643.4|6647.2|6644.4|6648.6|6645.4|6646.6|6643.4|124
1745350800000|2025-04-22 19:40:00|6647.5|6644.7|6655.5|6652.7|6656.1|6652.7|6647.5|6644.7|68
1745351100000|2025-04-22 19:45:00|6655.1|6651.3|6652.7|6649.9|6655.7|6652.9|6651.7|6648.3|46
1745351400000|2025-04-22 19:50:00|6653.5|6650.7|6651.5|6648.7|6653.5|6650.7|6647.1|6643.3|229
1745351700000|2025-04-22 19:55:00|6650.7|6647.9|6654.1|6651.3|6654.5|6651.3|6649.1|6645.9|232
1745352000000|2025-04-22 20:00:00|6653.7|6650.9|6658.5|6654.7|6661.1|6657.7|6653.1|6650.3|107
1745352300000|2025-04-22 20:05:00|6657.5|6654.1|6655.5|6651.7|6658.1|6655.1|6654.1|6650.7|20
1745352600000|2025-04-22 20:10:00|6654.5|6652.7|6656.5|6652.7|6658.1|6654.7|6654.5|6651.2|71
1745352900000|2025-04-22 20:15:00|6656.1|6653.3|6657.5|6653.7|6658.5|6654.7|6656.1|6652.3|8
1745353200000|2025-04-22 20:20:00|6656.5|6653.9|6659.5|6655.7|6659.6|6656.3|6656.5|6653.7|19
1745353500000|2025-04-22 20:25:00|6659.1|6655.3|6653.4|6645.6|6659.4|6656|6650.9|6645.6|380
1745353800000|2025-04-22 20:30:00|6651.3|6647.5|6654.6|6650.8|6662.2|6658.4|6647.4|6643.6|315
1745354100000|2025-04-22 20:35:00|6655|6651.2|6655.6|6651.8|6658.4|6655.2|6654|6650.6|217
1745354400000|2025-04-22 20:40:00|6656.4|6652.6|6654.4|6650.6|6657.6|6654.2|6654|6650.6|50
1745354700000|2025-04-22 20:45:00|6653.6|6649.8|6653|6650.2|6659.4|6655.6|6652|6648.8|379
1745355000000|2025-04-22 20:50:00|6653.4|6649.6|6655.4|6651.6|6655.4|6652.2|6651|6647.4|195
1745355300000|2025-04-22 20:55:00|6654|6651.2|6658|6654.2|6659.5|6656.2|6653.6|6650.2|290
1745355600000|2025-04-22 21:00:00|6657.4|6653.6|6656.4|6652.6|6659.1|6655.3|6656.4|6652.6|8
1745355900000|2025-04-22 21:05:00|6658.4|6654.6|6664|6656.2|6664|6656.2|6658.4|6654.6|32
1745356200000|2025-04-22 21:10:00|6663.9|6656.1|6664.4|6656.6|6664.4|6656.6|6663.4|6655.6|3
1745356500000|2025-04-22 21:15:00|6664|6656.2|6665.8|6658|6666.4|6658.6|6663|6655.2|1
1745356800000|2025-04-22 21:20:00|6663.4|6655.6|6699.6|6691.8|6699.6|6695.9|6663|6655.6|363
1745357100000|2025-04-22 21:25:00|6700|6692.2|6698.1|6690.3|6715.6|6711.8|6697.5|6689.7|336
1745357400000|2025-04-22 21:30:00|6698.6|6690.8|6703.4|6695.6|6704.8|6697.5|6698.1|6690.8|215
1745357700000|2025-04-22 21:35:00|6704.3|6696.5|6704.8|6697|6706.4|6702.5|6699.1|6695.8|368
1745358000000|2025-04-22 21:40:00|6704.9|6697.1|6706.7|6698.9|6707.1|6703.9|6701.3|6696.5|20
1745358300000|2025-04-22 21:45:00|6704.2|6700.4|6698.7|6694.9|6706.3|6701.9|6696.3|6691.9|58
1745358600000|2025-04-22 21:50:00|6699.5|6695.7|6705.3|6701.5|6706.3|6703.1|6699.5|6695.7|49
1745358900000|2025-04-22 21:55:00|6705.7|6701.9|6706.7|6702.9|6710.7|6703.4|6705.2|6700.4|43
1745366400000|2025-04-23 00:00:00|6721.5|6717.7|6729.6|6725.8|6738.6|6733.6|6719.4|6715.6|426
1745366700000|2025-04-23 00:05:00|6730.4|6726.6|6721.7|6717.9|6730.6|6727.2|6719.7|6716.5|278
1745367000000|2025-04-23 00:10:00|6721.3|6717.5|6717.1|6713.3|6721.3|6717.9|6712.3|6709.5|287
1745367300000|2025-04-23 00:15:00|6716.7|6712.9|6717.5|6714.7|6720.1|6716.7|6710.5|6707.1|439
1745367600000|2025-04-23 00:20:00|6718.1|6714.3|6716.7|6713.9|6719.5|6716.7|6712.1|6708.3|73
1745367900000|2025-04-23 00:25:00|6717.3|6713.5|6708.1|6704.3|6720.5|6716.7|6708.1|6704.3|117
1745368200000|2025-04-23 00:30:00|6708.7|6705.3|6707.1|6704.3|6708.7|6705.3|6704.7|6701.3|21
1745368500000|2025-04-23 00:35:00|6707.9|6705.1|6715.1|6711.3|6717.5|6714.3|6707.9|6704.7|49
1745368800000|2025-04-23 00:40:00|6714.7|6711.9|6716.7|6713.9|6720.1|6716.5|6714.7|6711.5|55
1745369100000|2025-04-23 00:45:00|6717.7|6714.5|6728.3|6724.5|6729.3|6726.5|6717.3|6713.9|286
1745369400000|2025-04-23 00:50:00|6729.3|6725.5|6736.8|6733|6738.8|6735.6|6729.3|6725.5|431
1745369700000|2025-04-23 00:55:00|6736.4|6732.6|6733.8|6731|6736.8|6733.6|6732.8|6729.4|88
1745370000000|2025-04-23 01:00:00|6734.4|6730.6|6720.8|6718|6734.4|6731|6714.4|6711.6|457
1745370300000|2025-04-23 01:05:00|6720|6717.2|6708.8|6706|6722.4|6718.6|6706.2|6703|239
1745370600000|2025-04-23 01:10:00|6709.4|6705.6|6719.4|6716.6|6719.8|6717|6703.8|6700|187
1745370900000|2025-04-23 01:15:00|6720.4|6717.6|6725|6721.2|6727|6723.6|6718|6714.6|146
1745371200000|2025-04-23 01:20:00|6724.4|6721.6|6724|6721.2|6727.4|6724.6|6720.4|6716.6|270
1745371500000|2025-04-23 01:25:00|6724.4|6721.6|6722.4|6719.6|6727|6723.8|6721|6717.6|33
1745371800000|2025-04-23 01:30:00|6722|6719.2|6708.9|6706.1|6725.6|6722.2|6708.4|6704.6|93
1745372100000|2025-04-23 01:35:00|6709.3|6706.5|6708.9|6706.1|6711.9|6708.1|6704.3|6701.5|52
1745372400000|2025-04-23 01:40:00|6708.5|6705.7|6703.9|6701.1|6708.5|6705.7|6703.4|6700.1|95
1745372700000|2025-04-23 01:45:00|6704.3|6701.5|6705.5|6702.7|6708.5|6704.7|6700.5|6696.7|423
1745373000000|2025-04-23 01:50:00|6706.9|6703.1|6705.9|6703.1|6709.5|6705.7|6702.5|6699.1|52
1745373300000|2025-04-23 01:55:00|6706.5|6702.7|6704.5|6700.7|6707.5|6704.2|6702.5|6699.7|37
1745373600000|2025-04-23 02:00:00|6703.5|6701.7|6703.9|6700.1|6705.5|6702.2|6699.5|6695.7|31
1745373900000|2025-04-23 02:05:00|6703.5|6699.7|6708.1|6704.3|6710.7|6707.3|6702.5|6699.7|141
1745374200000|2025-04-23 02:10:00|6707.7|6704.9|6706.6|6703.8|6710.1|6706.3|6705.1|6701.9|46
1745374500000|2025-04-23 02:15:00|6707.6|6704.2|6709|6705.2|6709|6705.2|6706.6|6703.2|11
1745374800000|2025-04-23 02:20:00|6708.4|6705.6|6712|6709.2|6713|6709.7|6706.6|6703.2|10
1745375100000|2025-04-23 02:25:00|6712.6|6709.8|6711.6|6707.8|6714|6710.8|6710.6|6707.8|38
1745375400000|2025-04-23 02:30:00|6712.6|6708.8|6705|6702.2|6712.6|6709.4|6705|6702.2|27
1745375700000|2025-04-23 02:35:00|6706|6702.8|6706|6702.2|6708.4|6705.2|6705|6702.2|19
1745376000000|2025-04-23 02:40:00|6705.6|6702.8|6701.6|6698.8|6708|6704.2|6699.6|6696.8|85
1745376300000|2025-04-23 02:45:00|6702|6699.2|6700.6|6697.8|6702.6|6699.8|6698.6|6695.8|439
1745376600000|2025-04-23 02:50:00|6700.2|6697.4|6699.2|6695.4|6702.2|6698.8|6698.6|6695.3|437
1745376900000|2025-04-23 02:55:00|6698.6|6694.8|6701.7|6698.9|6702.7|6698.9|6698.1|6694.4|43
1745377200000|2025-04-23 03:00:00|6703.1|6699.3|6698.5|6695.7|6703.1|6699.9|6694.9|6691.7|286
1745377500000|2025-04-23 03:05:00|6698.1|6694.7|6695.1|6692.3|6699.5|6696.7|6695.1|6691.3|12
1745377800000|2025-04-23 03:10:00|6696.1|6692.7|6691.1|6688.3|6698.5|6695.7|6690.7|6687.3|218
1745378100000|2025-04-23 03:15:00|6691.5|6687.7|6697.1|6694.3|6697.1|6694.3|6689.5|6685.7|65
1745378400000|2025-04-23 03:20:00|6697.5|6694.7|6699.5|6696.7|6702.3|6699.5|6694.5|6691.7|78
1745378700000|2025-04-23 03:25:00|6699.9|6697.1|6700.1|6696.3|6703.7|6700.3|6699.5|6696.3|49
1745379000000|2025-04-23 03:30:00|6700.5|6696.7|6702.1|6699.3|6703.1|6699.7|6700.1|6696.7|26
1745379300000|2025-04-23 03:35:00|6701.7|6698.9|6709|6705.2|6709|6705.2|6701.7|6698.9|120
1745379600000|2025-04-23 03:40:00|6708.6|6705.8|6709.6|6706.8|6710|6706.8|6707|6704.2|20
1745379900000|2025-04-23 03:45:00|6709|6705.8|6717|6714.2|6718.4|6715.6|6709|6705.8|125
1745380200000|2025-04-23 03:50:00|6716.6|6713.8|6720|6717.2|6720.4|6717.6|6716|6712.2|99
1745380500000|2025-04-23 03:55:00|6719.4|6716.2|6718.4|6715.6|6719.8|6716.6|6717.8|6714.6|25
1745380800000|2025-04-23 04:00:00|6717.8|6714.6|6719.4|6716.6|6723.4|6720|6717.8|6714.6|37
1745381100000|2025-04-23 04:05:00|6720|6716.2|6718.4|6715.6|6721.4|6717.6|6718.4|6715.2|17
1745381400000|2025-04-23 04:10:00|6717.8|6714.6|6717|6714.2|6718|6715|6715.4|6712.6|7
1745381700000|2025-04-23 04:15:00|6718.4|6714.6|6716.4|6712.6|6718.8|6716|6715.4|6712.6|8
1745382000000|2025-04-23 04:20:00|6715.4|6713.6|6714.7|6711.9|6718.4|6715.1|6714.7|6710.9|28
1745382300000|2025-04-23 04:25:00|6715.3|6711.5|6719.3|6715.5|6719.7|6715.9|6715.2|6711.5|6
1745382600000|2025-04-23 04:30:00|6718.7|6715.9|6718.1|6714.3|6720.1|6716.3|6716.7|6713.7|67
1745382900000|2025-04-23 04:35:00|6717.7|6713.9|6717.7|6714.9|6718.7|6715.9|6717.1|6713.9|25
1745383200000|2025-04-23 04:40:00|6718.1|6713.9|6721.1|6717.3|6722.7|6718.9|6716.3|6712.9|80
1745383500000|2025-04-23 04:45:00|6720.7|6717.9|6720.7|6716.9|6721.1|6718.3|6719.1|6716.3|56
1745383800000|2025-04-23 04:50:00|6720.1|6716.3|6720.7|6716.9|6722.1|6718.7|6719.7|6716.3|46
1745384100000|2025-04-23 04:55:00|6720.1|6717.3|6721.7|6718.9|6722.7|6718.9|6719.7|6715.9|12
1745384400000|2025-04-23 05:00:00|6722.1|6719.3|6722.3|6718.5|6724.7|6721.5|6721.7|6717.9|39
1745384700000|2025-04-23 05:05:00|6722.2|6719.5|6724.6|6720.8|6725.7|6722.4|6722.2|6718.9|54
1745385000000|2025-04-23 05:10:00|6723.6|6720|6724.2|6721.4|6726.2|6723.2|6722.8|6719.4|10
1745385300000|2025-04-23 05:15:00|6725|6722.2|6725.6|6721.8|6725.6|6722.8|6722.6|6718.8|10
1745385600000|2025-04-23 05:20:00|6725.2|6722.8|6726.6|6722.8|6726.6|6723.2|6724.6|6720.8|4
1745385900000|2025-04-23 05:25:00|6727|6723.8|6725.6|6722.8|6727.6|6724.4|6724.6|6721.8|17
1745386200000|2025-04-23 05:30:00|6726.1|6721.8|6723.2|6720.4|6726.6|6722.8|6719.6|6716.8|93
1745386500000|2025-04-23 05:35:00|6723.6|6720.8|6728.8|6725|6728.8|6726|6721.2|6718|144
1745386800000|2025-04-23 05:40:00|6729.2|6725.4|6727.8|6725|6730.8|6727.6|6726.2|6723|141
1745387100000|2025-04-23 05:45:00|6728.2|6724.4|6731.1|6727.3|6731.7|6728.4|6726.3|6722.9|109
1745387400000|2025-04-23 05:50:00|6729.7|6726.9|6735.1|6732.3|6735.5|6732.3|6729.1|6725.9|270
1745387700000|2025-04-23 05:55:00|6734.5|6731.7|6734.5|6731.7|6737.5|6734.5|6733.1|6729.9|583
1745388000000|2025-04-23 06:00:00|6734.1|6731.3|6743.7|6740.9|6745.7|6742.3|6731.9|6729.1|537
1745388300000|2025-04-23 06:05:00|6743.3|6740.5|6742.1|6739.3|6744.6|6741.5|6740.7|6737.9|129
1745388600000|2025-04-23 06:10:00|6742.7|6738.9|6753.7|6750.9|6755.1|6751.3|6740.7|6737.3|301
1745388900000|2025-04-23 06:15:00|6754.1|6751.3|6752.9|6750.1|6764.5|6761.3|6752.5|6749.1|797
1745389200000|2025-04-23 06:20:00|6752.5|6749.7|6760.5|6757.7|6762.1|6758.7|6750.9|6748.1|354
1745389500000|2025-04-23 06:25:00|6759.9|6756.7|6781.2|6778.4|6781.6|6778.4|6759.9|6756.7|1858
1745389800000|2025-04-23 06:30:00|6782.1|6779.3|6766|6763.2|6782.2|6779.4|6765.4|6762.2|919
1745390100000|2025-04-23 06:35:00|6763.2|6760.4|6765.8|6763|6768|6764.4|6763|6760.2|344
1745390400000|2025-04-23 06:40:00|6765.4|6762.6|6763.4|6759.6|6768.4|6765.2|6760|6757.2|736
1745390700000|2025-04-23 06:45:00|6763|6760.2|6768.6|6764.8|6770.2|6766.8|6763|6759.8|795
1745391000000|2025-04-23 06:50:00|6768|6765.2|6767|6764.2|6772.6|6769.2|6765.6|6762.8|345
1745391300000|2025-04-23 06:55:00|6767.4|6763.6|6767.6|6764.8|6770|6767.2|6766|6762.8|619
1745391600000|2025-04-23 07:00:00|6768|6765.2|6766.4|6762.6|6769|6765.8|6758.8|6756|981
1745391900000|2025-04-23 07:05:00|6765.8|6763|6760.8|6758|6767.4|6764.2|6760.8|6757.6|403
1745392200000|2025-04-23 07:10:00|6761.4|6758.6|6764.9|6762.1|6766.9|6764.1|6754.8|6751.6|481
1745392500000|2025-04-23 07:15:00|6763.9|6761.1|6771.1|6768.3|6771.1|6768.3|6761.9|6759.1|823
1745392800000|2025-04-23 07:20:00|6771.5|6768.7|6769.3|6766.5|6777.9|6774.7|6766.7|6763.5|1756
1745393100000|2025-04-23 07:25:00|6770.3|6766.9|6768.3|6765.5|6770.3|6767|6762.7|6759.5|320
1745393400000|2025-04-23 07:30:00|6767.7|6764.5|6768.7|6765.9|6768.7|6765.9|6759.7|6756.9|902
1745393700000|2025-04-23 07:35:00|6768.3|6765.5|6771.9|6769.1|6772.3|6769.1|6763.7|6760.9|428
1745394000000|2025-04-23 07:40:00|6771.7|6768.9|6770.1|6767.3|6773.9|6770.7|6767.7|6764.5|516
1745394300000|2025-04-23 07:45:00|6770.5|6767.7|6764.1|6760.3|6770.5|6767.7|6760.7|6757.5|1125
1745394600000|2025-04-23 07:50:00|6763.7|6760.9|6761.1|6758.3|6770.1|6767.3|6759.1|6756.3|383
1745394900000|2025-04-23 07:55:00|6762.1|6759.3|6760.1|6756.3|6763.7|6760.3|6758.1|6755.3|894
1745395200000|2025-04-23 08:00:00|6760.5|6756.7|6756.3|6753.5|6766.1|6762.7|6754.9|6751.7|3021
1745395500000|2025-04-23 08:05:00|6755.9|6753.1|6748.7|6745.9|6755.9|6753.1|6744.3|6741.5|2820
1745395800000|2025-04-23 08:10:00|6749.1|6746.3|6749.1|6745.3|6752.8|6749.9|6746.1|6743.3|377
1745396100000|2025-04-23 08:15:00|6748.7|6745.9|6749|6746.2|6751.2|6748|6746.1|6742.8|1053
1745396400000|2025-04-23 08:20:00|6749.2|6746.4|6751.8|6749|6754.2|6750.8|6748.2|6745.4|964
1745396700000|2025-04-23 08:25:00|6752.2|6749.4|6761.4|6758.6|6769.8|6766.6|6752.2|6749|4104
1745397000000|2025-04-23 08:30:00|6761.8|6759|6767.4|6764.6|6769.8|6767|6757.4|6754.6|2029
1745397300000|2025-04-23 08:35:00|6767.8|6764|6778|6774.2|6785|6781.8|6766.4|6763.6|1535
1745397600000|2025-04-23 08:40:00|6777|6773.8|6781.6|6777.8|6782|6778.8|6772.4|6769.2|637
1745397900000|2025-04-23 08:45:00|6781.4|6777.6|6780.1|6776.3|6783.5|6780.3|6775.5|6772.7|1679
1745398200000|2025-04-23 08:50:00|6780.7|6776.9|6778.5|6775.7|6781.1|6778.3|6776.5|6773.3|169
1745398500000|2025-04-23 08:55:00|6779.1|6775.3|6769.7|6766.9|6779.1|6775.7|6769.1|6765.7|417
1745398800000|2025-04-23 09:00:00|6771.5|6767.7|6772.5|6769.7|6778.5|6775.7|6771.1|6767.7|756
1745399100000|2025-04-23 09:05:00|6771.5|6768.7|6768.9|6766.1|6779.1|6775.7|6768.9|6765.1|724
1745399400000|2025-04-23 09:10:00|6769.9|6767.1|6772.7|6769.9|6777.9|6774.5|6768.3|6765.5|458
1745399700000|2025-04-23 09:15:00|6772.3|6769.5|6765.7|6762.9|6775.3|6772.5|6765.1|6761.9|544
1745400000000|2025-04-23 09:20:00|6765.1|6762.3|6772.3|6769.5|6772.7|6769.5|6765.1|6761.8|477
1745400300000|2025-04-23 09:25:00|6773.1|6770.3|6767.4|6764.6|6774.7|6771.5|6766.1|6762.9|699
1745400600000|2025-04-23 09:30:00|6768.4|6765.6|6756.7|6753.9|6768.4|6765.6|6754.3|6751.3|1434
1745400900000|2025-04-23 09:35:00|6757.2|6753.4|6753.1|6750.3|6762.7|6759.4|6752.1|6749.3|573
1745401200000|2025-04-23 09:40:00|6752.6|6749.8|6743|6740.2|6754.6|6751.8|6741|6738.2|687
1745401500000|2025-04-23 09:45:00|6742.6|6738.8|6733.2|6730.4|6743.6|6740.8|6729.4|6725.6|2069
1745401800000|2025-04-23 09:50:00|6733|6730.2|6742.8|6739|6744.2|6741.4|6730.6|6727.8|785
1745402100000|2025-04-23 09:55:00|6743|6739.2|6751.8|6749|6755.8|6752.5|6743|6739.2|642
1745402400000|2025-04-23 10:00:00|6752.2|6748.4|6746.2|6742.4|6753.8|6751|6744.8|6741.4|372
1745402700000|2025-04-23 10:05:00|6745.8|6743|6749.8|6746|6753.2|6750.4|6745.8|6743|874
1745403000000|2025-04-23 10:10:00|6749.2|6746.4|6744.2|6741.4|6752.8|6749.6|6744.2|6741.4|286
1745403300000|2025-04-23 10:15:00|6745.6|6741.8|6747.3|6744.5|6749.2|6746.4|6743.3|6740.5|1743
1745403600000|2025-04-23 10:20:00|6748.9|6745.1|6749.9|6747.1|6755.5|6752.1|6747.3|6743.5|1752
1745403900000|2025-04-23 10:25:00|6748.9|6746.1|6745.3|6741.5|6754.3|6751.1|6745.3|6741.5|668
1745404200000|2025-04-23 10:30:00|6744.7|6741.9|6735.5|6732.7|6744.7|6741.9|6731.1|6728.3|1091
1745404500000|2025-04-23 10:35:00|6735.1|6732.3|6728.9|6726.1|6736.1|6733.1|6727.9|6724.6|624
1745404800000|2025-04-23 10:40:00|6728.5|6725.7|6730.5|6726.7|6730.5|6727.3|6723.5|6720.7|1053
1745405100000|2025-04-23 10:45:00|6730.1|6727.3|6735.7|6732.9|6739.1|6735.3|6730.1|6727.3|2167
1745405400000|2025-04-23 10:50:00|6734.7|6731.9|6740.2|6737.4|6744.3|6740.9|6733.7|6730.9|485
1745405700000|2025-04-23 10:55:00|6740.7|6737.9|6731.2|6728.4|6741.7|6738.4|6730.6|6727.4|1008
1745406000000|2025-04-23 11:00:00|6732.6|6728.8|6725.2|6722.4|6732.6|6728.8|6725.2|6722|623
1745406300000|2025-04-23 11:05:00|6725.6|6721.8|6727|6724.2|6727.8|6724.4|6720.2|6717.4|342
1745406600000|2025-04-23 11:10:00|6727.6|6724.8|6729|6725.2|6730.6|6727.8|6726|6722.8|512
1745406900000|2025-04-23 11:15:00|6728.6|6725.8|6716.4|6712.6|6729|6725.8|6715.4|6712.6|677
1745407200000|2025-04-23 11:20:00|6715.8|6713|6721.8|6719|6724.8|6722|6715.4|6711.6|1727
1745407500000|2025-04-23 11:25:00|6721.4|6718.6|6724.4|6720.6|6728.4|6725.2|6720.8|6717.6|398
1745407800000|2025-04-23 11:30:00|6723.8|6721|6719|6716.2|6724.4|6721.2|6717|6713.6|363
1745408100000|2025-04-23 11:35:00|6718.4|6715.6|6715.8|6713|6718.4|6715.6|6709.8|6707|621
1745408400000|2025-04-23 11:40:00|6716|6713.2|6686.3|6683.5|6723.8|6721|6680.6|6677.8|2930
1745408700000|2025-04-23 11:45:00|6686.2|6683.4|6683.6|6680.8|6696.8|6693.4|6681.6|6677.8|1392
1745409000000|2025-04-23 11:50:00|6684.2|6681.4|6680.6|6677.8|6693.8|6691|6675.7|6672.9|1537
1745409300000|2025-04-23 11:55:00|6681.6|6678.8|6665.5|6661.7|6683.6|6680.8|6664.6|6661.2|2098
1745409600000|2025-04-23 12:00:00|6665|6661.2|6643.4|6640.6|6673.6|6670.8|6638|6635.2|3346
1745409900000|2025-04-23 12:05:00|6644|6640.2|6623.9|6620.1|6644.4|6640.6|6607.8|6604.5|3185
1745410200000|2025-04-23 12:10:00|6624.8|6621|6627.9|6624.1|6638.8|6635.5|6623.2|6620|1756
1745410500000|2025-04-23 12:15:00|6628.3|6624.5|6599.1|6596.3|6630.5|6627.1|6599.1|6595.8|1628
1745410800000|2025-04-23 12:20:00|6600.1|6597.3|6597.1|6594.3|6619.7|6616.9|6594.7|6591.3|2494
1745411100000|2025-04-23 12:25:00|6596.7|6593.9|6592.7|6588.9|6602.3|6598.9|6580.1|6576.7|3733
1745411400000|2025-04-23 12:30:00|6591.7|6587.9|6584.3|6580.5|6591.7|6587.9|6564.1|6561.3|3426
1745411700000|2025-04-23 12:35:00|6583.9|6580.1|6601.6|6598.8|6603.1|6600.3|6581.5|6578.1|2089
1745412000000|2025-04-23 12:40:00|6601.8|6599|6608.6|6604.8|6612|6608.2|6600.9|6598.1|1869
1745412300000|2025-04-23 12:45:00|6609|6605.8|6615.8|6613|6618.2|6615|6607|6603.8|2135
1745412600000|2025-04-23 12:50:00|6616.2|6612.4|6623.8|6621|6633.5|6630.2|6614|6610.4|1949
1745412900000|2025-04-23 12:55:00|6624.4|6620.6|6620.2|6617.4|6631.4|6628|6616.8|6613|1104
1745413200000|2025-04-23 13:00:00|6620.6|6616.8|6637.6|6634.8|6655.6|6652.8|6619.2|6616.4|2580
1745413500000|2025-04-23 13:05:00|6637.2|6634.4|6629.2|6626.4|6640.2|6636.9|6613.4|6610.2|1820
1745413800000|2025-04-23 13:10:00|6629.6|6626.8|6624.5|6621.7|6633|6629.8|6619.4|6616.4|1028
1745414100000|2025-04-23 13:15:00|6625|6622.2|6607.6|6604.8|6630.6|6626.8|6607|6603.8|2032
1745414400000|2025-04-23 13:20:00|6609.6|6605.8|6603|6600.2|6614|6611.2|6602|6599.2|704
1745414700000|2025-04-23 13:25:00|6603.5|6599.7|6609.5|6606.7|6613.8|6610.6|6603|6599.7|1970
1745415000000|2025-04-23 13:30:00|6610.4|6607.6|6603.1|6600.3|6612.9|6609.7|6590.9|6587.5|1959
1745415300000|2025-04-23 13:35:00|6603.5|6600.7|6639.4|6635.6|6691.7|6685.9|6595.5|6592.1|11078
1745415600000|2025-04-23 13:40:00|6638.9|6635.1|6646.7|6642.9|6657.7|6653.9|6634.4|6628.9|3645
1745415900000|2025-04-23 13:45:00|6647.2|6643.4|6665.8|6663|6674.4|6670.6|6646.7|6642.9|3258
1745416200000|2025-04-23 13:50:00|6666.4|6662.6|6639.9|6636.1|6668.4|6665|6627.1|6623.3|2345
1745416500000|2025-04-23 13:55:00|6640.5|6636.7|6645.9|6643.1|6649.5|6646.7|6631.7|6628.5|1688
1745416800000|2025-04-23 14:00:00|6646.5|6642.7|6642.3|6638.5|6657.5|6653.7|6632.9|6629.5|1276
1745417100000|2025-04-23 14:05:00|6641.9|6638.1|6630.1|6626.3|6646.9|6643.1|6621.7|6617.9|1339
1745417400000|2025-04-23 14:10:00|6629.7|6625.9|6484.2|6481.4|6636.3|6633.5|6479.2|6475.9|21749
1745417700000|2025-04-23 14:15:00|6487.8|6484|6504.5|6500.7|6508.5|6505.3|6456.1|6451.8|8398
1745418000000|2025-04-23 14:20:00|6504.9|6501.1|6540.9|6538.1|6558.9|6556.1|6495.5|6492.7|7527
1745418300000|2025-04-23 14:25:00|6540.5|6537.7|6518.1|6510.3|6550.9|6547.3|6515|6508.8|5665
1745418600000|2025-04-23 14:30:00|6517.6|6509.8|6565.1|6561.3|6565.7|6561.9|6512.2|6504.4|5408
1745418900000|2025-04-23 14:35:00|6565.2|6561.4|6553.9|6551.1|6567.7|6564.3|6548.9|6545.5|1680
1745419200000|2025-04-23 14:40:00|6554.9|6551.7|6567.6|6564.8|6576.1|6572.7|6549.3|6546.1|2775
1745419500000|2025-04-23 14:45:00|6566.6|6563.8|6546.3|6542.5|6575.2|6572.4|6541.5|6538.1|5857
1745419800000|2025-04-23 14:50:00|6547.1|6543.3|6536.1|6532.3|6547.3|6543.9|6530.6|6527.3|2554
1745420100000|2025-04-23 14:55:00|6535.5|6532.7|6553.1|6549.3|6557.1|6553.5|6535.1|6531.3|2590
1745420400000|2025-04-23 15:00:00|6552.7|6548.9|6534.7|6531.9|6581.3|6578|6508.4|6504.7|6679
1745420700000|2025-04-23 15:05:00|6535.1|6532.3|6529.1|6525.3|6547.2|6543.9|6526.2|6523.3|2414
1745421000000|2025-04-23 15:10:00|6530.1|6526.3|6521.9|6519.1|6530.9|6527.1|6519.1|6515.7|1518
1745421300000|2025-04-23 15:15:00|6522.3|6518.5|6498.5|6494.7|6522.3|6518.7|6498.5|6494.7|3916
1745421600000|2025-04-23 15:20:00|6498.9|6495.1|6509.8|6506|6510.2|6506.4|6483.9|6480.6|4576
1745421900000|2025-04-23 15:25:00|6510.2|6507|6488|6485.2|6515.6|6512.6|6486.4|6483.2|5726
1745422200000|2025-04-23 15:30:00|6489.4|6485.6|6501.1|6498.3|6502|6498.4|6483.3|6480|2783
1745422500000|2025-04-23 15:35:00|6501.5|6498.7|6508.5|6505.7|6512|6508.9|6493.5|6490.7|3061
1745422800000|2025-04-23 15:40:00|6509.1|6505.3|6514.9|6512.1|6523.7|6520.9|6508.1|6504.9|2008
1745423100000|2025-04-23 15:45:00|6514.1|6511.3|6517.1|6513.3|6518.7|6515.3|6508.9|6505.7|723
1745423400000|2025-04-23 15:50:00|6516.5|6513.7|6498.1|6495.3|6520.9|6517.1|6497.7|6494.9|2477
1745423700000|2025-04-23 15:55:00|6499.1|6496.3|6494.5|6491.7|6503.6|6500.8|6489.8|6486.5|2027
1745424000000|2025-04-23 16:00:00|6494.4|6491.6|6501.4|6497.6|6502|6499|6492.4|6488.9|2749
1745424300000|2025-04-23 16:05:00|6500.9|6498.1|6500.1|6497.3|6508.9|6505.1|6499.4|6495.6|1901
1745424600000|2025-04-23 16:10:00|6501.1|6497.8|6495.9|6493.1|6510.1|6506.7|6490.5|6487.3|914
1745424900000|2025-04-23 16:15:00|6496.5|6492.7|6487.7|6484.9|6497.5|6494.1|6480.7|6477.9|1105
1745425200000|2025-04-23 16:20:00|6488.3|6484.5|6481.9|6479.1|6491.1|6488.1|6481.5|6478.1|626
1745425500000|2025-04-23 16:25:00|6482.5|6478.7|6548.6|6544.8|6560.6|6557.8|6479.9|6476.7|6569
1745425800000|2025-04-23 16:30:00|6548|6545.2|6529.4|6526.6|6568.8|6565|6529.2|6526|4238
1745426100000|2025-04-23 16:35:00|6530.4|6527.6|6543|6540.2|6551|6548.2|6526.4|6523|1229
1745426400000|2025-04-23 16:40:00|6543.4|6539.6|6536.8|6534|6544.4|6541.2|6531|6527.2|1264
1745426700000|2025-04-23 16:45:00|6537.8|6533.6|6521.2|6517.4|6539.8|6536.6|6515.2|6512.4|1309
1745427000000|2025-04-23 16:50:00|6521|6517.2|6512.6|6509.8|6521.6|6518.8|6511.6|6508|908
1745427300000|2025-04-23 16:55:00|6512.2|6509.4|6516.5|6513.7|6523.2|6519.9|6510|6506.8|611
1745427600000|2025-04-23 17:00:00|6516|6513.2|6514.2|6511.4|6520.6|6517.4|6496.4|6492.6|955
1745427900000|2025-04-23 17:05:00|6514.6|6511.8|6515|6512.2|6524.6|6521.4|6514.6|6511.2|420
1745428200000|2025-04-23 17:10:00|6515.4|6512.6|6512|6509.2|6516|6512.6|6503.4|6498|974
1745428500000|2025-04-23 17:15:00|6511.8|6509|6501.4|6498.6|6512|6509|6501.4|6498|1063
1745428800000|2025-04-23 17:20:00|6501|6498.2|6500|6497.2|6507.4|6504.6|6494.4|6491.2|656
1745429100000|2025-04-23 17:25:00|6501|6498.2|6501.4|6497.6|6506.4|6503|6495|6491.2|496
1745429400000|2025-04-23 17:30:00|6500.9|6498.1|6489.8|6486|6504.8|6502|6487.6|6484.4|629
1745429700000|2025-04-23 17:35:00|6490.2|6486.4|6481.2|6478.4|6492.2|6489.4|6479.6|6476.4|867
1745430000000|2025-04-23 17:40:00|6481.6|6478.8|6489.7|6486.9|6492.7|6488.9|6477.6|6474.8|1383
1745430300000|2025-04-23 17:45:00|6489.3|6486.5|6493.3|6490.5|6499.3|6496.5|6489.2|6485.9|1211
1745430600000|2025-04-23 17:50:00|6493.7|6490.9|6506.3|6502.5|6506.3|6503.5|6488.3|6485.5|1353
1745430900000|2025-04-23 17:55:00|6506.7|6503.9|6519.2|6515.4|6521.2|6518.4|6506.7|6503.5|1087
1745431200000|2025-04-23 18:00:00|6518.2|6514.4|6531.6|6527.8|6533.6|6529.8|6517.2|6514.4|1157
1745431500000|2025-04-23 18:05:00|6531.2|6528.4|6531.6|6527.8|6535.6|6532.4|6523|6519.8|1177
1745431800000|2025-04-23 18:10:00|6531.2|6527.4|6531.6|6527.8|6538.2|6534.4|6528.2|6524.8|1117
1745432100000|2025-04-23 18:15:00|6531.2|6527.4|6533.2|6529.4|6536.6|6533.4|6527.2|6523.8|788
1745432400000|2025-04-23 18:20:00|6531.6|6528.8|6544.3|6540.5|6545.8|6542.5|6531.2|6527.4|1337
1745432700000|2025-04-23 18:25:00|6543.3|6540.1|6533.7|6530.9|6544.3|6541.5|6529.7|6526.9|4813
1745433000000|2025-04-23 18:30:00|6533.2|6530.4|6532.1|6528.3|6533.7|6530.4|6521.7|6518.4|783
1745433300000|2025-04-23 18:35:00|6531.7|6528.9|6535.7|6531.9|6539.7|6536.9|6531.3|6527.9|558
1745433600000|2025-04-23 18:40:00|6534.7|6530.9|6538.3|6534.5|6540.3|6537.5|6533.3|6530.5|536
1745433900000|2025-04-23 18:45:00|6539.3|6535.5|6533.3|6530.5|6540.9|6537.5|6533.3|6529.5|722
1745434200000|2025-04-23 18:50:00|6533.7|6529.9|6530.3|6527.5|6534.3|6530.5|6527.7|6523.9|545
1745434500000|2025-04-23 18:55:00|6529.9|6526.1|6527.3|6523.5|6535.9|6532.5|6525.8|6522.5|209
1745434800000|2025-04-23 19:00:00|6526.9|6524.5|6524.3|6521.5|6532.8|6529.5|6523.3|6520.5|143
1745435100000|2025-04-23 19:05:00|6523.8|6521|6525.2|6522.4|6528.3|6525|6523.8|6521|838
1745435400000|2025-04-23 19:10:00|6525.7|6522.9|6523.8|6521|6525.7|6522.9|6522.2|6519.4|268
1745435700000|2025-04-23 19:15:00|6523.6|6520.8|6523.8|6520|6523.9|6520.8|6520.2|6517|213
1745436000000|2025-04-23 19:20:00|6523.2|6520.4|6522.4|6518.6|6523.8|6520.6|6520.4|6517.5|136
1745436300000|2025-04-23 19:25:00|6522.2|6519.6|6526.4|6522.6|6530.4|6527.6|6521.8|6519|210
1745436600000|2025-04-23 19:30:00|6526|6522.2|6523.8|6520|6528.4|6525|6521.8|6518.6|66
1745436900000|2025-04-23 19:35:00|6523.4|6520.6|6522.3|6519.5|6524.2|6521.4|6519.8|6516|301
1745437200000|2025-04-23 19:40:00|6521.9|6519.1|6524.9|6521.1|6525.9|6523|6521.3|6518.1|41
1745437500000|2025-04-23 19:45:00|6525.3|6521.5|6527.9|6525.1|6528.9|6525.5|6522.9|6519.5|141
1745437800000|2025-04-23 19:50:00|6528.3|6525.5|6537.1|6534.3|6538.1|6534.3|6528.3|6525.1|358
1745438100000|2025-04-23 19:55:00|6537.7|6533.9|6535.6|6531.8|6541.7|6538.3|6535.1|6531.8|265
1745438400000|2025-04-23 20:00:00|6536.1|6532.3|6537.1|6533.3|6537.6|6534.3|6532.2|6528.8|116
1745438700000|2025-04-23 20:05:00|6536.6|6532.8|6538|6535.2|6538.6|6535.2|6534|6530.4|55
1745439000000|2025-04-23 20:10:00|6538.6|6535.8|6536|6533.2|6539|6535.8|6534.6|6531.2|17
1745439300000|2025-04-23 20:15:00|6537|6532.6|6542.6|6538.8|6544|6540.2|6534|6530.8|165
1745439600000|2025-04-23 20:20:00|6542.5|6538.7|6533.4|6529.6|6544|6540.2|6533.4|6529.6|37
1745439900000|2025-04-23 20:25:00|6533|6529.2|6537|6533.2|6538.4|6535|6532.4|6529.2|102
1745440200000|2025-04-23 20:30:00|6537.4|6533.6|6543|6539.2|6543|6539.2|6535.6|6532.6|53
1745440500000|2025-04-23 20:35:00|6543.4|6539.6|6540|6536.2|6543.4|6540.2|6539.4|6535.6|47
1745440800000|2025-04-23 20:40:00|6540.4|6536.6|6543|6540.2|6544.4|6541.2|6540.4|6536.6|38
1745441100000|2025-04-23 20:45:00|6542.5|6539.7|6546.5|6542.7|6547|6543.2|6542.5|6539.2|63
1745441400000|2025-04-23 20:50:00|6545.9|6542.1|6537.4|6533.6|6545.9|6542.6|6536.5|6533.6|57
1745441700000|2025-04-23 20:55:00|6536.5|6532.7|6532.5|6528.7|6537.5|6534.1|6530.9|6527.1|104
1745442000000|2025-04-23 21:00:00|6532.4|6528.6|6537.9|6530.1|6537.9|6533.6|6532.3|6528.5|32
1745442300000|2025-04-23 21:05:00|6537.7|6529.9|6535.4|6531.6|6538.3|6532.6|6535.4|6529.9|0
1745442900000|2025-04-23 21:15:00|6537.3|6529.5|6537.3|6529.5|6537.3|6529.5|6537.3|6529.5|0
1745443200000|2025-04-23 21:20:00|6535.9|6532.1|6538|6534.2|6538|6534.2|6535.9|6532.1|1
1745443500000|2025-04-23 21:25:00|6537.9|6534.1|6537.9|6534.1|6537.9|6534.1|6537.9|6534.1|1
1745443800000|2025-04-23 21:30:00|6538.3|6534.5|6540.4|6532.6|6540.4|6534.5|6538.3|6532.6|0
1745444100000|2025-04-23 21:35:00|||||||||1
1745444400000|2025-04-23 21:40:00|6537.8|6534|6536.8|6534|6537.8|6534|6536.8|6534|2
1745444700000|2025-04-23 21:45:00|6537.8||6537.8||6537.8||6537.8||6
1745445000000|2025-04-23 21:50:00|6539.2|6531.4|6539.2|6531.4|6539.2|6531.4|6539.2|6531.4|1
1745445300000|2025-04-23 21:55:00|6538.8|6531|6538.7|6530.9|6539.7|6531.9|6537.2|6529.4|2
1745452800000|2025-04-24 00:00:00|6535.1|6527.3|6538.7|6535.9|6541.6|6537.8|6530.1|6525.7|336
1745453100000|2025-04-24 00:05:00|6539.1|6536.3|6533.1|6529.3|6539.5|6536.3|6532.5|6528.7|70
1745453400000|2025-04-24 00:10:00|6532.7|6528.9|6521.8|6518|6533.5|6530.1|6516.3|6512.9|149
1745453700000|2025-04-24 00:15:00|6521.7|6517.9|6534.9|6531.1|6535.5|6531.7|6519.8|6516|174
1745454000000|2025-04-24 00:20:00|6535.1|6531.3|6532.6|6528.8|6538.5|6534.7|6532|6528.8|11
1745454300000|2025-04-24 00:25:00|6533.9|6530.1|6539|6535.2|6539.5|6535.7|6533|6529.2|9
1745454600000|2025-04-24 00:30:00|6538.5|6535.7|6538.9|6535.1|6539.9|6536.1|6536.4|6533.1|16
1745454900000|2025-04-24 00:35:00|6537.4|6534.6|6542|6538.2|6542|6538.6|6537|6533.6|59
1745455200000|2025-04-24 00:40:00|6541.9|6538.1|6539.9|6536.1|6548|6544.6|6539.4|6535.6|21
1745455500000|2025-04-24 00:45:00|6539.8|6536|6535|6532.2|6542.8|6539|6534.4|6530.6|21
1745455800000|2025-04-24 00:50:00|6536|6533.6|6535.4|6532.6|6542|6538.6|6534.4|6531|10
1745456100000|2025-04-24 00:55:00|6535.8|6532|6538.4|6535.6|6540|6536.6|6534.6|6530.8|4
1745456400000|2025-04-24 01:00:00|6538.8|6535|6542.8|6539|6546.4|6542.6|6536.8|6533|97
1745456700000|2025-04-24 01:05:00|6542.4|6538.6|6543.9|6541.1|6546.9|6543.6|6541.8|6538.6|63
1745457000000|2025-04-24 01:10:00|6544.4|6541.6|6545.4|6541.6|6546.4|6543.6|6541.4|6537.6|28
1745457300000|2025-04-24 01:15:00|6544.4|6541|6542.2|6538.4|6544.8|6541.4|6541.2|6538.4|83
1745457600000|2025-04-24 01:20:00|6541.6|6538.8|6545.2|6541.4|6546.2|6542.8|6541.6|6538.4|15
1745457900000|2025-04-24 01:25:00|6543.7|6540.9|6549.7|6545.9|6550.6|6547.4|6543.6|6540.3|40
1745458200000|2025-04-24 01:30:00|6548.7|6545.4|6552.9|6549.1|6552.9|6549.5|6547.7|6543.9|177
1745458500000|2025-04-24 01:35:00|6552.3|6549.5|6557.3|6553.5|6557.9|6554.5|6550.7|6547.5|14
1745458800000|2025-04-24 01:40:00|6557.7|6553.9|6555.7|6551.9|6558.3|6554.9|6553.3|6549.5|21
1745459100000|2025-04-24 01:45:00|6555.3|6552.5|6557.7|6553.9|6559.7|6556.9|6554.7|6551.9|38
1745459400000|2025-04-24 01:50:00|6557.3|6554.9|6554.8|6551|6557.3|6554.9|6551.7|6547.9|100
1745459700000|2025-04-24 01:55:00|6554.3|6550.5|6550.2|6546.4|6554.3|6550.9|6549.2|6545.6|31
1745460000000|2025-04-24 02:00:00|6550.7|6546.9|6553.2|6549.4|6554.8|6551.4|6550.2|6546.9|10
1745460300000|2025-04-24 02:05:00|6553.7|6549.9|6549.2|6546.4|6553.7|6549.9|6546.8|6543.4|41
1745460600000|2025-04-24 02:10:00|6549.6|6545.4|6544.2|6541.4|6550.2|6546.8|6544.2|6541.4|12
1745460900000|2025-04-24 02:15:00|6545.2|6540.4|6538.6|6535.8|6547.2|6544.4|6534|6530.8|144
1745461200000|2025-04-24 02:20:00|6539.2|6535.4|6540.2|6537.4|6541.8|6538.4|6539.2|6535.4|27
1745461500000|2025-04-24 02:25:00|6539.8|6537|6545.2|6542.4|6545.2|6542.4|6539.8|6537|4
1745461800000|2025-04-24 02:30:00|6544.8|6542|6540.6|6537.8|6549.2|6546|6540.6|6537.4|29
1745462100000|2025-04-24 02:35:00|6540.2|6537.4|6534.6|6531.8|6543.2|6540.4|6534.6|6531.8|15
1745462400000|2025-04-24 02:40:00|6534.2|6531.4|6536.1|6533.3|6538.6|6534.8|6532.6|6529.8|50
1745462700000|2025-04-24 02:45:00|6535.1|6532.3|6536.1|6533.3|6537.1|6533.8|6535.1|6531.3|40
1745463000000|2025-04-24 02:50:00|6536.6|6533.8|6533.1|6530.3|6536.6|6533.8|6532.1|6529.3|16
1745463300000|2025-04-24 02:55:00|6534.1|6530.9|6531.7|6528.9|6535.1|6532.3|6529.7|6526.3|24
1745463600000|2025-04-24 03:00:00|6532.1|6529.3|6533.1|6529.3|6534.1|6531.3|6531.1|6527.8|17
1745463900000|2025-04-24 03:05:00|6532.5|6529.7|6529.7|6526.9|6532.5|6529.7|6527.1|6523.3|22
1745464200000|2025-04-24 03:10:00|6530.1|6527.3|6528.7|6524.9|6532.7|6529.9|6527.7|6524.8|15
1745464500000|2025-04-24 03:15:00|6529.1|6526.3|6529.1|6525.3|6532.5|6529.3|6526.7|6523.3|31
1745464800000|2025-04-24 03:20:00|6527.6|6524.8|6529.1|6525.3|6533.1|6529.7|6527.6|6524.3|22
1745465100000|2025-04-24 03:25:00|6528.6|6524.8|6531|6528.2|6534.5|6531.3|6528.1|6524.8|41
1745465400000|2025-04-24 03:30:00|6531.5|6527.2|6538|6534.2|6541|6537.2|6531.5|6527.2|65
1745465700000|2025-04-24 03:35:00|6537|6533.8|6538.6|6535.8|6542.2|6538.8|6537|6533.8|712
1745466000000|2025-04-24 03:40:00|6539|6535.2|6542.6|6538.8|6543.6|6539.8|6537|6533.8|26
1745466300000|2025-04-24 03:45:00|6541.6|6539.4|6540|6536.2|6545|6541.2|6540|6536.2|35
1745466600000|2025-04-24 03:50:00|6539.4|6537.2|6538.6|6535.8|6540|6537.2|6538.6|6534.8|3
1745466900000|2025-04-24 03:55:00|6539|6535.2|6541|6537.2|6541.6|6538.2|6538.6|6535.2|6
1745467200000|2025-04-24 04:00:00|6540|6536.8|6535|6532.2|6540|6536.8|6535|6532.2|30
1745467500000|2025-04-24 04:05:00|6535.5|6531.7|6539.5|6536.7|6540.5|6537.2|6535.5|6531.7|16
1745467800000|2025-04-24 04:10:00|6540|6537.2|6538.9|6536.1|6540|6537.2|6538.5|6535.1|8
1745468100000|2025-04-24 04:15:00|6539.9|6535.7|6536.5|6532.7|6539.9|6536.1|6534.4|6531.1|8
1745468400000|2025-04-24 04:20:00|6535.9|6533.1|6536.5|6532.7|6537.9|6534.7|6535.5|6532.7|7
1745468700000|2025-04-24 04:25:00|6535.5|6532.1|6537.9|6534.1|6541.9|6538.7|6534.5|6531.7|9
1745469000000|2025-04-24 04:30:00|6537.3|6533.5|6535.5|6532.7|6537.3|6533.7|6534.5|6531.7|111
1745469300000|2025-04-24 04:35:00|6536.5|6533.7|6537.9|6535.1|6540.5|6536.7|6536.5|6533.1|45
1745469600000|2025-04-24 04:40:00|6537.5|6534.7|6539.9|6537.1|6541.9|6538.7|6536.5|6533.2|15
1745469900000|2025-04-24 04:45:00|6540.5|6536.7|6540.4|6536.6|6541.9|6538.7|6539.5|6536.2|7
1745470200000|2025-04-24 04:50:00|6540.9|6537.6|6539.9|6536.1|6540.9|6537.6|6539.4|6536.1|1
1745470500000|2025-04-24 04:55:00|6539.4|6536.6|6539.8|6537|6541.4|6538.6|6538.4|6535.1|41
1745470800000|2025-04-24 05:00:00|6538.8|6536|6540.3|6537.5|6541.8|6538.6|6538.4|6535|42
1745471100000|2025-04-24 05:05:00|6539.8|6536|6541.4|6537.6|6541.8|6538.6|6538.8|6535.6|13
1745471400000|2025-04-24 05:10:00|6541.8|6538.6|6539.4|6536.6|6541.8|6538.6|6538.3|6535|13
1745471700000|2025-04-24 05:15:00|6540.4|6537|6539.4|6536.6|6541.8|6538|6538.4|6535|19
1745472000000|2025-04-24 05:20:00|6539.8|6536|6541.4|6538.6|6541.8|6538.6|6539.2|6536|154
1745472300000|2025-04-24 05:25:00|6541.8|6538|6538.8|6536|6541.8|6538.6|6538.8|6535|27
1745472600000|2025-04-24 05:30:00|6538.4|6535|6536.8|6533|6538.8|6535.6|6534.8|6531|18
1745472900000|2025-04-24 05:35:00|6535.8|6533.8|6540.8|6537|6541.8|6538.5|6535.8|6533|52
1745473200000|2025-04-24 05:40:00|6540.3|6536.5|6535.7|6532.9|6540.8|6537|6534.3|6530.9|15
1745473500000|2025-04-24 05:45:00|6536.7|6533.9|6536.7|6533.9|6539.2|6535.9|6536.2|6532.9|13
1745473800000|2025-04-24 05:50:00|6537.2|6534.4|6531.7|6527.9|6537.7|6534.9|6530.1|6526.9|38
1745474100000|2025-04-24 05:55:00|6531.1|6528.3|6521.1|6518.3|6531.7|6528.3|6521.1|6518.3|64
1745474400000|2025-04-24 06:00:00|6522.1|6519.3|6534.1|6530.3|6537.1|6533.3|6521.7|6518.3|170
1745474700000|2025-04-24 06:05:00|6535.1|6531.3|6542.5|6539.7|6545.1|6541.3|6534.1|6531.3|712
1745475000000|2025-04-24 06:10:00|6544.1|6540.3|6547.5|6544.7|6548.4|6544.7|6539.4|6536.6|914
1745475300000|2025-04-24 06:15:00|6547.9|6545.1|6550.3|6546.5|6554.5|6551.2|6547.9|6544.1|192
1745475600000|2025-04-24 06:20:00|6549.5|6546.7|6555.5|6552.7|6557.5|6554.1|6549.5|6546.7|257
1745475900000|2025-04-24 06:25:00|6556.5|6553.1|6557.9|6555.1|6558.9|6555.5|6553.9|6550.7|204
1745476200000|2025-04-24 06:30:00|6558.3|6555.5|6569.9|6567.1|6569.9|6567.1|6558.3|6555.5|717
1745476500000|2025-04-24 06:35:00|6569.7|6566.9|6567.7|6564.9|6570.7|6567.9|6564.7|6561.9|506
1745476800000|2025-04-24 06:40:00|6566.7|6563.9|6566.7|6563.9|6568.7|6565.9|6563.7|6560.5|435
1745477100000|2025-04-24 06:45:00|6566.3|6563.5|6570.7|6566.9|6571.7|6568.9|6563.3|6560.5|318
1745477400000|2025-04-24 06:50:00|6570.3|6567.9|6574.8|6571|6580.9|6577.5|6570.3|6566.9|530
1745477700000|2025-04-24 06:55:00|6576.8|6572|6578.8|6575|6580.8|6578|6575.8|6572|817
1745478000000|2025-04-24 07:00:00|6577.8|6575.5|6586.4|6582.6|6587.4|6584.6|6574.8|6571.6|443
1745478300000|2025-04-24 07:05:00|6586|6583.2|6594.8|6592|6596.2|6593|6583.4|6580.2|522
1745478600000|2025-04-24 07:10:00|6595.8|6593|6598.8|6596|6599.8|6597|6588.8|6585.6|615
1745478900000|2025-04-24 07:15:00|6598.6|6595.8|6597.8|6595|6599.4|6596|6590.8|6587.6|196
1745479200000|2025-04-24 07:20:00|6597.4|6594.6|6595.4|6591.6|6602.3|6599|6592.9|6589.6|292
1745479500000|2025-04-24 07:25:00|6594.8|6592|6594.8|6592|6599.8|6597|6594.4|6591.1|319
1745479800000|2025-04-24 07:30:00|6595.6|6592.8|6589.2|6586.4|6598.8|6596|6587.6|6584.4|740
1745480100000|2025-04-24 07:35:00|6589.6|6586.8|6588.2|6584.4|6594.6|6591.8|6587.6|6584.4|343
1745480400000|2025-04-24 07:40:00|6588.6|6584.8|6580.6|6576.8|6588.6|6584.8|6578.7|6575.4|515
1745480700000|2025-04-24 07:45:00|6580.2|6576.4|6589.7|6586.9|6591.2|6587.9|6578.6|6575.4|369
1745481000000|2025-04-24 07:50:00|6590.6|6587.8|6590.1|6586.3|6593.1|6589.9|6588.9|6586.1|269
1745481300000|2025-04-24 07:55:00|6588.7|6585.9|6587.7|6584.9|6592.3|6589.1|6585.7|6582.9|580
1745481600000|2025-04-24 08:00:00|6587.9|6585.1|6588.1|6585.3|6591.7|6588.5|6581.5|6578.7|646
1745481900000|2025-04-24 08:05:00|6588.5|6584.7|6587.1|6583.3|6589.1|6585.7|6581.1|6577.7|331
1745482200000|2025-04-24 08:10:00|6586.1|6582.3|6592.1|6588.3|6592.7|6589.9|6585.1|6582.3|1459
1745482500000|2025-04-24 08:15:00|6591.7|6588.9|6583.8|6581|6592.5|6589.6|6582.1|6578.8|5894
1745482800000|2025-04-24 08:20:00|6583.2|6580.4|6595.9|6593.1|6597.9|6594.7|6582.2|6579|1308
1745483100000|2025-04-24 08:25:00|6595.4|6592.1|6577.2|6574.4|6597.8|6594.5|6577.2|6574.4|4488
1745483400000|2025-04-24 08:30:00|6576.8|6574|6582|6579.2|6584|6580.8|6572.3|6569.5|2151
1745483700000|2025-04-24 08:35:00|6581.6|6578.8|6581.2|6578.4|6584.4|6581.2|6572|6568.8|443
1745484000000|2025-04-24 08:40:00|6581|6578.2|6571.8|6569|6581.6|6578.4|6569.8|6567|2708
1745484300000|2025-04-24 08:45:00|6571.4|6567.6|6576.3|6573.5|6581.4|6578.2|6568.4|6565.6|933
1745484600000|2025-04-24 08:50:00|6575.8|6572.5|6557.5|6554.7|6576.3|6573.5|6552.1|6548.6|2802
1745484900000|2025-04-24 08:55:00|6558.5|6555.7|6562|6559.2|6565.1|6561.7|6557.1|6554.3|382
1745485200000|2025-04-24 09:00:00|6561.5|6558.7|6568.6|6565.8|6570.1|6566.8|6560.5|6557.7|689
1745485500000|2025-04-24 09:05:00|6569.5|6566.7|6558.9|6555.1|6572.2|6569.4|6558.3|6555.1|1847
1745485800000|2025-04-24 09:10:00|6558.3|6555.5|6564.7|6560.9|6566.7|6563.5|6557.9|6555|1186
1745486100000|2025-04-24 09:15:00|6564.3|6561.5|6570.3|6567.5|6572.9|6569.7|6564.3|6561.5|567
1745486400000|2025-04-24 09:20:00|6570.7|6566.9|6566.3|6563.5|6571.3|6568.5|6560.2|6556.9|788
1745486700000|2025-04-24 09:25:00|6566.7|6563.9|6569.7|6566.9|6574.3|6571.5|6566.7|6563.9|309
1745487000000|2025-04-24 09:30:00|6568.9|6566.1|6566.1|6563.3|6574.7|6571.5|6563.6|6560.3|784
1745487300000|2025-04-24 09:35:00|6566.6|6563.8|6544.7|6541.9|6567|6563.8|6543.5|6540.3|3277
1745487600000|2025-04-24 09:40:00|6543.7|6540.9|6537.1|6534.3|6548.2|6544.9|6536.2|6533.4|750
1745487900000|2025-04-24 09:45:00|6537.7|6533.9|6541.2|6538.4|6544.2|6541|6537.1|6533.9|578
1745488200000|2025-04-24 09:50:00|6541.8|6538|6556.4|6553.6|6557.4|6554.1|6535.6|6532.4|732
1745488500000|2025-04-24 09:55:00|6556.8|6553|6567.2|6564.4|6567.7|6564.9|6554.8|6551.6|833
1745488800000|2025-04-24 10:00:00|6568.2|6565.4|6577.2|6574.4|6579.2|6575.8|6564.6|6561.8|1268
1745489100000|2025-04-24 10:05:00|6578.8|6573.4|6581.4|6578.6|6583.4|6579.6|6573.2|6570|824
1745489400000|2025-04-24 10:10:00|6581.2|6578.4|6585.3|6582.5|6589.4|6586.6|6576.4|6573.6|800
1745489700000|2025-04-24 10:15:00|6585.9|6582.1|6582.3|6579.5|6588.3|6585.5|6582.2|6579|558
1745490000000|2025-04-24 10:20:00|6582.8|6579|6583.5|6580.7|6584.5|6581.7|6577.9|6575.1|663
1745490300000|2025-04-24 10:25:00|6583.9|6581.1|6582.9|6579.1|6584.1|6581.1|6578.5|6575.1|101
1745490600000|2025-04-24 10:30:00|6582.5|6579.7|6588.3|6585.5|6592|6588.7|6582.5|6579.1|375
1745490900000|2025-04-24 10:35:00|6587.9|6585.1|6589.4|6586.6|6589.4|6586.6|6579.5|6576.7|284
1745491200000|2025-04-24 10:40:00|6590|6586.2|6593.4|6590.6|6595|6591.8|6589.4|6586.1|300
1745491500000|2025-04-24 10:45:00|6593|6590.2|6590.4|6587.6|6594.4|6591.6|6590.4|6587.2|245
1745491800000|2025-04-24 10:50:00|6591|6587.2|6592.6|6589.8|6594|6590.8|6588|6584.6|161
1745492100000|2025-04-24 10:55:00|6593.4|6590.6|6599|6596.2|6605|6601.6|6590.6|6587.2|556
1745492400000|2025-04-24 11:00:00|6599.4|6596.6|6606.4|6603.6|6608|6605.2|6593|6589.6|441
1745492700000|2025-04-24 11:05:00|6606|6603.2|6603.1|6599.3|6610.1|6606.9|6603.1|6599.3|741
1745493000000|2025-04-24 11:10:00|6602.7|6599.9|6606.1|6602.3|6610.1|6606.7|6602.1|6599.2|161
1745493300000|2025-04-24 11:15:00|6606.5|6602.7|6597.4|6594.6|6607.5|6603.7|6595.7|6592.9|401
1745493600000|2025-04-24 11:20:00|6596.4|6593.6|6599.4|6596.6|6602.9|6599.7|6595.4|6592.1|268
1745493900000|2025-04-24 11:25:00|6600.4|6597.6|6606.3|6603.5|6607.3|6604.5|6599.4|6596.6|70
1745494200000|2025-04-24 11:30:00|6605.5|6602.7|6601.5|6598.7|6606.3|6603.5|6596.9|6594.1|308
1745494500000|2025-04-24 11:35:00|6601.1|6598.3|6604.5|6600.7|6626.1|6622.8|6595.9|6592.7|2520
1745494800000|2025-04-24 11:40:00|6603.5|6600.1|6609|6605.2|6615.5|6612.7|6603.5|6599.7|950
1745495100000|2025-04-24 11:45:00|6607.6|6604.8|6605|6601.2|6612|6608.8|6603.5|6600.2|346
1745495400000|2025-04-24 11:50:00|6605.4|6601.6|6600.4|6597.6|6605.4|6601.6|6598.3|6595|189
1745495700000|2025-04-24 11:55:00|6599.4|6596.6|6608.4|6604.6|6608.4|6605.6|6594.4|6591.1|164
1745496000000|2025-04-24 12:00:00|6607.4|6605.6|6609.4|6606.6|6611.8|6609|6601.9|6598.1|127
1745496300000|2025-04-24 12:05:00|6610.4|6606.1|6611.8|6609|6615.8|6613|6604.8|6601.6|329
1745496600000|2025-04-24 12:10:00|6612.4|6608.6|6607.4|6603.6|6614.8|6611|6607|6603.6|230
1745496900000|2025-04-24 12:15:00|6608.4|6604.6|6601.5|6597.7|6609.4|6606.6|6601|6597.7|548
1745497200000|2025-04-24 12:20:00|6602|6598.2|6596|6593.2|6604|6600.2|6593.9|6590.2|2250
1745497500000|2025-04-24 12:25:00|6596.5|6592.7|6600.5|6596.7|6603.4|6600.6|6594.9|6591.1|294
1745497800000|2025-04-24 12:30:00|6600.1|6596.3|6602.4|6598.6|6609.9|6606.6|6596.9|6594.1|1006
1745498100000|2025-04-24 12:35:00|6601.9|6599.1|6613.1|6610.3|6616.1|6612.8|6601.4|6598.1|1102
1745498400000|2025-04-24 12:40:00|6612.6|6609.8|6611.1|6608.3|6623.1|6619.7|6611.1|6608.3|812
1745498700000|2025-04-24 12:45:00|6610.6|6607.8|6616.5|6613.7|6619|6615.8|6609|6605.7|642
1745499000000|2025-04-24 12:50:00|6616|6612.2|6608|6605.2|6617.5|6614.2|6607.6|6604.8|265
1745499300000|2025-04-24 12:55:00|6608.6|6604.8|6589|6586.2|6611.6|6608.8|6579|6575.8|892
1745499600000|2025-04-24 13:00:00|6588.4|6585.2|6617.6|6614.8|6619.2|6615.9|6582.6|6579.2|1405
1745499900000|2025-04-24 13:05:00|6617.2|6614.4|6604.1|6600.3|6622.3|6618.5|6603.6|6600.3|915
1745500200000|2025-04-24 13:10:00|6603.7|6599.9|6577.6|6573.8|6606.1|6602.9|6573.7|6570.3|899
1745500500000|2025-04-24 13:15:00|6577.1|6573.3|6583.7|6580.9|6589.1|6585.9|6575.1|6572.3|1361
1745500800000|2025-04-24 13:20:00|6584.1|6580.3|6591.8|6589|6593.3|6590|6578.8|6575.9|2484
1745501100000|2025-04-24 13:25:00|6592.8|6589.6|6584.8|6582|6598.8|6595.6|6584.4|6580.6|563
1745501400000|2025-04-24 13:30:00|6584.4|6581.6|6594|6590.2|6594|6590.6|6576.8|6573|1876
1745501700000|2025-04-24 13:35:00|6593.4|6590.6|6599.4|6595.6|6600.4|6596.6|6589|6585.6|521
1745502000000|2025-04-24 13:40:00|6599.8|6597|6588.8|6585|6601.8|6598|6581.8|6578|557
1745502300000|2025-04-24 13:45:00|6590.1|6586.3|6580.8|6577|6594.9|6592.1|6577.8|6574.6|1610
1745502600000|2025-04-24 13:50:00|6580.4|6578|6583.2|6580.4|6583.8|6580.5|6572.4|6568.6|503
1745502900000|2025-04-24 13:55:00|6582.8|6580|6589.8|6587|6593.8|6590.5|6575.8|6573|698
1745503200000|2025-04-24 14:00:00|6588.9|6586.1|6570.7|6567.9|6594.8|6591|6563.3|6560.1|1300
1745503500000|2025-04-24 14:05:00|6570.9|6568.1|6575.3|6572.5|6577.3|6574.1|6564.7|6561.5|1051
1745503800000|2025-04-24 14:10:00|6575.7|6571.9|6563.2|6560.4|6575.7|6572.9|6560.7|6557.5|860
1745504100000|2025-04-24 14:15:00|6563.6|6560.8|6557.4|6554.6|6566.6|6563.4|6546.4|6543.6|3870
1745504400000|2025-04-24 14:20:00|6558|6554.2|6559.8|6557|6561.6|6557.8|6553|6549.8|1466
1745504700000|2025-04-24 14:25:00|6560.3|6556.5|6566|6563.2|6568.4|6565.6|6556.8|6554|1337
1745505000000|2025-04-24 14:30:00|6565.8|6563|6539.2|6536.4|6565.8|6563|6539.2|6536.4|3679
1745505300000|2025-04-24 14:35:00|6539.7|6536.9|6541.2|6537.4|6548.1|6545.3|6535.7|6532.4|3612
1745505600000|2025-04-24 14:40:00|6540.8|6538|6552.9|6549.1|6557.4|6554.1|6540.2|6536.4|2878
1745505900000|2025-04-24 14:45:00|6553.9|6550.1|6558.4|6554.6|6563.1|6559.3|6505.8|6503|5000
1745506200000|2025-04-24 14:50:00|6557.9|6554.1|6567.6|6564.8|6573.1|6569.8|6541.9|6538.1|2003
1745506500000|2025-04-24 14:55:00|6568.1|6564.3|6571.3|6568.5|6580.6|6577.3|6566.1|6562.3|1042
1745506800000|2025-04-24 15:00:00|6572.6|6569.8|6564.6|6561.8|6574|6570.2|6556.5|6553.1|1439
1745507100000|2025-04-24 15:05:00|6565.2|6561.4|6560.9|6557.1|6568.9|6566.1|6555.5|6551.7|925
1745507400000|2025-04-24 15:10:00|6560.5|6556.7|6545.6|6542.8|6562.7|6559.5|6545.2|6541.4|1462
1745507700000|2025-04-24 15:15:00|6546.2|6542.4|6547.3|6544.5|6551.7|6548.4|6541.6|6538.4|1145
1745508000000|2025-04-24 15:20:00|6547.7|6544.9|6536.9|6533.1|6547.7|6544.9|6531.4|6527.9|1734
1745508300000|2025-04-24 15:25:00|6536.4|6534.1|6530.4|6527.6|6547.6|6544.2|6524.8|6521.6|4993
1745508600000|2025-04-24 15:30:00|6530|6527.2|6548.5|6545.7|6551.1|6548.2|6520.3|6517|2595
1745508900000|2025-04-24 15:35:00|6549.5|6544.7|6534.1|6531.3|6549.5|6546.2|6531.5|6528.2|533
1745509200000|2025-04-24 15:40:00|6534.5|6531.7|6533.8|6530|6540.5|6537.7|6529|6526.2|1865
1745509500000|2025-04-24 15:45:00|6533.4|6529.6|6548.4|6544.6|6557.9|6554.1|6520.2|6517.4|1696
1745509800000|2025-04-24 15:50:00|6548.8|6545|6544.2|6541.4|6550.2|6546.6|6538.8|6535|981
1745510100000|2025-04-24 15:55:00|6543.4|6540.6|6532.8|6530|6550.6|6547.4|6531.6|6528.4|1951
1745510400000|2025-04-24 16:00:00|6533.2|6529.4|6530.6|6527.8|6536.8|6533.6|6528.1|6524.4|710
1745510700000|2025-04-24 16:05:00|6531.8|6528|6519.6|6516.8|6534.6|6531.8|6519.6|6516.2|860
1745511000000|2025-04-24 16:10:00|6520|6516.2|6533|6530.2|6535|6531.2|6519.6|6516.2|365
1745511300000|2025-04-24 16:15:00|6532.6|6529.8|6537.5|6533.7|6541.5|6538.2|6532.6|6529.8|589
1745511600000|2025-04-24 16:20:00|6537|6533.2|6541|6537.2|6545.6|6542.8|6536.5|6533.2|693
1745511900000|2025-04-24 16:25:00|6540|6536.8|6554.6|6550.8|6560.7|6557.9|6539.6|6536.2|1449
1745512200000|2025-04-24 16:30:00|6555.1|6551.3|6572.1|6569.3|6578.7|6574.9|6555.1|6551.3|1385
1745512500000|2025-04-24 16:35:00|6571.1|6568.3|6576.4|6572.6|6583.1|6580.3|6568|6564.8|646
1745512800000|2025-04-24 16:40:00|6576|6573.2|6584|6580.2|6584.4|6581.2|6571.8|6568.5|844
1745513100000|2025-04-24 16:45:00|6583.5|6580.7|6582.4|6579.6|6587.4|6584.2|6579.4|6575.6|303
1745513400000|2025-04-24 16:50:00|6582|6579.2|6588.7|6584.9|6596.1|6593.3|6582|6579.2|847
1745513700000|2025-04-24 16:55:00|6588.1|6585.3|6588.1|6584.3|6591.1|6587.9|6583.1|6579.7|429
1745514000000|2025-04-24 17:00:00|6588.5|6585.3|6577.9|6575.1|6588.5|6585.3|6570.5|6567.1|855
1745514300000|2025-04-24 17:05:00|6577.5|6574.7|6574.5|6571.7|6578.5|6575.7|6573.5|6570.7|621
1745514600000|2025-04-24 17:10:00|6575.5|6572.7|6580.6|6577.8|6582.1|6578.8|6571.9|6569.1|1566
1745514900000|2025-04-24 17:15:00|6580.2|6577.4|6581.2|6578.4|6585.2|6582|6579.8|6576.5|379
1745515200000|2025-04-24 17:20:00|6580.8|6578|6577.2|6573.4|6582.2|6578.5|6574.2|6571.4|421
1745515500000|2025-04-24 17:25:00|6576.7|6573.9|6592.3|6589.5|6594.3|6591.1|6575.6|6572.4|1295
1745515800000|2025-04-24 17:30:00|6592.7|6588.9|6586.9|6583.1|6592.9|6590.1|6584.9|6581.1|210
1745516100000|2025-04-24 17:35:00|6585.9|6584.1|6588.9|6586.1|6590.9|6587.5|6582.9|6580.1|795
1745516400000|2025-04-24 17:40:00|6589.3|6586.5|6588.3|6585.5|6589.3|6586.5|6582.8|6580|539
1745516700000|2025-04-24 17:45:00|6587.8|6585|6586.8|6584|6590.8|6587.5|6585.8|6582.5|385
1745517000000|2025-04-24 17:50:00|6587.3|6583.5|6589.7|6585.9|6591.8|6589|6584.7|6581.9|1466
1745517300000|2025-04-24 17:55:00|6588.7|6586.3|6590.1|6586.3|6590.7|6587.5|6586.7|6583.9|722
1745517600000|2025-04-24 18:00:00|6589.7|6585.9|6580.7|6577.9|6590.2|6586.9|6580.7|6577.3|594
1745517900000|2025-04-24 18:05:00|6579.8|6577|6581.6|6577.8|6585.1|6581.9|6579.7|6576.9|646
1745518200000|2025-04-24 18:10:00|6582.1|6578.3|6577.6|6574.8|6583.1|6579.8|6573.6|6570.8|868
1745518500000|2025-04-24 18:15:00|6579.1|6575.3|6576.6|6573.8|6583.2|6580|6574.5|6570.8|782
1745518800000|2025-04-24 18:20:00|6577.6|6574.3|6574.6|6570.8|6578.1|6574.8|6570.6|6567.8|779
1745519100000|2025-04-24 18:25:00|6575.6|6571.8|6580.5|6577.7|6581.5|6578.7|6570.6|6567.8|2735
1745519400000|2025-04-24 18:30:00|6579.6|6576.8|6575.6|6572.8|6580|6577.2|6573|6570.2|944
1745519700000|2025-04-24 18:35:00|6576|6573.2|6571.9|6569.1|6577|6573.8|6570.4|6567.2|413
1745520000000|2025-04-24 18:40:00|6572.3|6568.5|6572.4|6568.6|6574.9|6571.6|6569.3|6566.1|302
1745520300000|2025-04-24 18:45:00|6572.9|6569.6|6570.9|6567.1|6572.9|6569.6|6568.4|6565.1|132
1745520600000|2025-04-24 18:50:00|6570.3|6567.5|6569.3|6566.5|6571.9|6568.5|6568.3|6565.5|207
1745520900000|2025-04-24 18:55:00|6568.7|6565.5|6564.7|6560.9|6569.3|6565.9|6563.3|6559.4|231
1745521200000|2025-04-24 19:00:00|6564.3|6561.5|6561.3|6558.5|6566.7|6563.5|6561.3|6557.9|161
1745521500000|2025-04-24 19:05:00|6562.7|6558.9|6559.1|6556.3|6564.1|6561.3|6558.7|6555.4|107
1745521800000|2025-04-24 19:10:00|6559.7|6555.9|6558.1|6555.3|6559.7|6556.3|6555.1|6551.9|136
1745522100000|2025-04-24 19:15:00|6558.7|6554.3|6558.1|6555.3|6559.1|6556.3|6556.2|6552.9|60
1745522400000|2025-04-24 19:20:00|6557.7|6553.9|6562.8|6560|6565.1|6562.3|6557.1|6553.9|400
1745522700000|2025-04-24 19:25:00|6563.2|6560.4|6562.6|6559.8|6564.6|6561.8|6561.2|6558.4|40
1745523000000|2025-04-24 19:30:00|6563.6|6560.4|6563.6|6559.8|6566.8|6563.8|6562.6|6559.8|138
1745523300000|2025-04-24 19:35:00|6563.1|6560.3|6561|6558.2|6563.6|6560.3|6561|6557.8|38
1745523600000|2025-04-24 19:40:00|6560.8|6557|6562|6558.2|6562|6558.8|6559.6|6556.8|97
1745523900000|2025-04-24 19:45:00|6561|6558.4|6563.2|6560.4|6564.6|6561.4|6561|6558.2|107
1745524200000|2025-04-24 19:50:00|6563.7|6559.9|6563.2|6560.4|6567.6|6563.8|6562|6558.8|79
1745524500000|2025-04-24 19:55:00|6562.3|6559.4|6568.1|6565.3|6569.1|6565.9|6562.3|6559.4|163
1745524800000|2025-04-24 20:00:00|6567.3|6564.5|6572.8|6569|6574.3|6570.9|6567.3|6563.5|92
1745525100000|2025-04-24 20:05:00|6573.7|6569.9|6573.7|6570.9|6574.3|6570.9|6571.3|6567.9|36
1745525400000|2025-04-24 20:10:00|6573.3|6570.5|6570.2|6567.4|6573.7|6570.5|6570.2|6566.9|147
1745525700000|2025-04-24 20:15:00|6570.7|6567.9|6572.7|6569.9|6573.7|6570.3|6569.2|6566.4|83
1745526000000|2025-04-24 20:20:00|6573.1|6570.3|6571.7|6568.9|6573.1|6570.3|6570.7|6567.9|51
1745526300000|2025-04-24 20:25:00|6572.1|6569.3|6572.6|6568.8|6572.7|6569.4|6570.7|6567.9|105
1745526600000|2025-04-24 20:30:00|6572.1|6569.3|6572.2|6568.4|6572.6|6569.4|6571.2|6567.4|236
1745526900000|2025-04-24 20:35:00|6571.8|6569|6573.1|6570.3|6573.6|6570.3|6571.2|6568.4|59
1745527200000|2025-04-24 20:40:00|6572.2|6569.4|6573.2|6570.4|6574.6|6571.3|6572.2|6568.4|79
1745527500000|2025-04-24 20:45:00|6574.2|6571.4|6576.6|6572.8|6578.6|6574.8|6574.2|6571.4|107
1745527800000|2025-04-24 20:50:00|6576.2|6572.4|6579.6|6575.8|6579.6|6575.8|6575.2|6571.9|30
1745528100000|2025-04-24 20:55:00|6578.6|6575.4|6574.7|6570.9|6579.6|6575.8|6574.2|6570.9|116
1745528400000|2025-04-24 21:00:00|6575.2|6571.4|6579.1|6571.3|6579.1|6573.4|6575.2|6570.4|1
1745528700000|2025-04-24 21:05:00|6579|6571.2|6579.1|6571.3|6579.1|6571.3|6579|6571.2|2
1745529000000|2025-04-24 21:10:00|6579.6|6571.8|6579.6|6571.8|6579.6|6571.8|6579.6|6571.8|2
1745530200000|2025-04-24 21:30:00|6577.5|6569.7|6577.5|6569.7|6577.5|6569.7|6577.5|6569.7|8
1745530500000|2025-04-24 21:35:00|6577.6|6569.8|6577.5|6569.7|6577.6|6569.8|6577.5|6569.7|0
1745531100000|2025-04-24 21:45:00|6578.4|6570.6|6578.4|6570.6|6578.4|6570.6|6578.4|6570.6|6
1745531400000|2025-04-24 21:50:00|6578.5|6570.7|6577.5|6569.7|6578.5|6570.7|6575.5|6567.7|0
1745531700000|2025-04-24 21:55:00|6578|6570.2|6580.5|6572.7|6582|6574.2|6578|6570.2|0
1745539200000|2025-04-25 00:00:00|6581.7|6573.9|6581.8|6579|6588.2|6582.9|6579.7|6573.9|98
1745539500000|2025-04-25 00:05:00|6582.8|6580|6596|6592.2|6596|6592.7|6582.8|6579.4|379
1745539800000|2025-04-25 00:10:00|6595|6591.7|6598.4|6594.6|6600|6596.2|6590.6|6587.2|64
1745540100000|2025-04-25 00:15:00|6598|6594.2|6608|6604.2|6609.6|6606.8|6598|6594.2|311
1745540400000|2025-04-25 00:20:00|6608.6|6604.8|6607.6|6603.8|6608.6|6604.8|6603.6|6600.2|23
1745540700000|2025-04-25 00:25:00|6606.6|6603.3|6603.1|6599.3|6607.1|6603.3|6602.1|6599.3|98
1745541000000|2025-04-25 00:30:00|6604.1|6600.3|6604.5|6601.7|6607.5|6603.7|6603.5|6600.2|7
1745541300000|2025-04-25 00:35:00|6605.1|6601.3|6606|6603.2|6607.1|6603.7|6604.5|6601.3|4
1745541600000|2025-04-25 00:40:00|6605.5|6602.7|6603.9|6600.1|6606.5|6603.2|6603.1|6599.7|18
1745541900000|2025-04-25 00:45:00|6602.5|6599.7|6601.1|6597.3|6603.5|6600.7|6600.1|6596.7|13
1745542200000|2025-04-25 00:50:00|6601.5|6597.7|6602.5|6598.7|6604.1|6600.7|6601.5|6597.7|25
1745542500000|2025-04-25 00:55:00|6602.6|6598.8|6601.5|6597.7|6604.5|6600.7|6601|6597.7|18
1745542800000|2025-04-25 01:00:00|6601|6598.2|6607.5|6603.7|6608|6604.2|6595|6591.2|57
1745543100000|2025-04-25 01:05:00|6607|6603.2|6604.5|6600.7|6608|6604.2|6601.6|6598.2|18
1745543400000|2025-04-25 01:10:00|6605|6601.2|6606|6602.2|6606.1|6602.8|6604|6600.2|15
1745543700000|2025-04-25 01:15:00|6605.6|6601.8|6600|6596.2|6606.6|6602.8|6598|6594.2|29
1745544000000|2025-04-25 01:20:00|6600.1|6596.3|6593.4|6590.6|6601|6597.2|6593.4|6590.6|14
1745544300000|2025-04-25 01:25:00|6594.4|6591.2|6590.4|6586.6|6597|6593.6|6587.4|6583.6|17
1745544600000|2025-04-25 01:30:00|6590.9|6587.1|6588|6584.2|6591|6587.2|6587.4|6583.6|26
1745544900000|2025-04-25 01:35:00|6587.4|6584.6|6598.9|6595.1|6598.9|6595.1|6587.4|6584|245
1745545200000|2025-04-25 01:40:00|6598.4|6595.6|6592.8|6590|6602|6598.6|6592.3|6588.5|300
1745545500000|2025-04-25 01:45:00|6593.8|6589.5|6586.6|6582.8|6596.8|6593|6586.1|6582.3|87
1745545800000|2025-04-25 01:50:00|6586.7|6582.9|6581.7|6577.9|6586.7|6582.9|6578.2|6574.4|92
1745546100000|2025-04-25 01:55:00|6582.1|6578.9|6583.7|6579.9|6585.8|6582.3|6581.7|6577.9|13
1745546400000|2025-04-25 02:00:00|6583.2|6580.4|6593.2|6589.4|6593.8|6590|6583.2|6579.9|4
1745546700000|2025-04-25 02:05:00|6592.7|6588.9|6590.7|6586.9|6595.2|6591.4|6590.7|6586.9|26
1745547000000|2025-04-25 02:10:00|6590.8|6587|6588.7|6584.9|6593.8|6590|6588.2|6584.4|25
1745547300000|2025-04-25 02:15:00|6588.2|6584.4|6589.2|6585.4|6589.2|6585.8|6586.2|6582.8|5
1745547600000|2025-04-25 02:20:00|6588.7|6584.9|6587.6|6583.8|6588.7|6585.4|6585.7|6581.9|20
1745547900000|2025-04-25 02:25:00|6588.6|6584.8|6587.7|6583.9|6589.6|6585.8|6586.2|6582.9|4
1745548200000|2025-04-25 02:30:00|6588.2|6584.4|6591.1|6587.3|6593.2|6589.4|6583.7|6579.9|15
1745548500000|2025-04-25 02:35:00|6591.6|6587.8|6592.1|6588.3|6593.1|6589.3|6590.6|6586.8|9
1745548800000|2025-04-25 02:40:00|6592.6|6588.8|6593.7|6589.9|6593.7|6589.9|6588.1|6584.9|9
1745549100000|2025-04-25 02:45:00|6593.1|6590.3|6593.7|6589.9|6593.7|6590.3|6591.7|6587.9|12
1745549400000|2025-04-25 02:50:00|6592.7|6590.3|6593.7|6589.9|6595.7|6591.9|6589.1|6585.3|6
1745549700000|2025-04-25 02:55:00|6594.1|6590.3|6598.5|6594.7|6600.7|6596.9|6593.7|6589.9|34
1745550000000|2025-04-25 03:00:00|6596.7|6593.9|6604.7|6600.9|6604.7|6601.3|6596.2|6592.9|20
1745550300000|2025-04-25 03:05:00|6604.6|6600.8|6608.5|6604.7|6611.1|6607.7|6603.5|6600.3|109
1745550600000|2025-04-25 03:10:00|6609.5|6605.7|6609.6|6605.8|6611.5|6608.3|6608.5|6604.7|10
1745550900000|2025-04-25 03:15:00|6610|6606.2|6605.6|6601.8|6611|6607.2|6603.5|6599.7|73
1745551200000|2025-04-25 03:20:00|6605.9|6602.1|6610.5|6606.7|6613.9|6610.2|6600.5|6596.7|132
1745551500000|2025-04-25 03:25:00|6609.9|6607.1|6610.5|6606.7|6613.4|6610.1|6608.5|6605.2|79
1745551800000|2025-04-25 03:30:00|6610.6|6606.8|6611.5|6607.7|6611.5|6607.7|6607.5|6603.7|11
1745552100000|2025-04-25 03:35:00|6611|6607.2|6616.6|6612.8|6616.6|6613.7|6610.6|6606.8|17
1745552400000|2025-04-25 03:40:00|6616|6613.8|6613.5|6609.7|6616|6613.8|6612.6|6608.8|39
1745552700000|2025-04-25 03:45:00|6613.6|6609.8|6617.5|6613.7|6617.6|6614.2|6613|6609.2|24
1745553000000|2025-04-25 03:50:00|6617|6613.2|6622.5|6618.7|6623|6619.2|6615.5|6612.2|143
1745553300000|2025-04-25 03:55:00|6621.5|6617.7|6614|6610.2|6622|6618.7|6613.5|6610.2|47
1745553600000|2025-04-25 04:00:00|6613|6609.2|6611.5|6607.7|6613.5|6610.2|6611.4|6607.7|83
1745553900000|2025-04-25 04:05:00|6612|6608.2|6618.4|6614.6|6618.5|6614.7|6612|6608.2|2
1745554200000|2025-04-25 04:10:00|6617.9|6614.1|6621.5|6617.7|6622.9|6619.7|6616.5|6613.3|187
1745554500000|2025-04-25 04:15:00|6621.4|6617.6|6619.5|6615.7|6621.9|6618.1|6619.5|6615.7|4
1745554800000|2025-04-25 04:20:00|6620.5|6616.7|6620.5|6616.7|6620.9|6617.7|6619.9|6616.2|6
1745555100000|2025-04-25 04:25:00|6619.9|6616.1|6618.5|6615.7|6619.9|6616.7|6618.5|6615.2|89
1745555400000|2025-04-25 04:30:00|6616.5|6614.7|6618.5|6614.7|6619.9|6616.1|6615|6611.7|88
1745555700000|2025-04-25 04:35:00|6618|6615.2|6622|6619.2|6622.9|6619.2|6618|6615.1|48
1745556000000|2025-04-25 04:40:00|6622.4|6619.6|6630.4|6627.6|6630.4|6627.6|6622.4|6618.6|131
1745556300000|2025-04-25 04:45:00|6630.9|6627.1|6631.9|6628.1|6631.9|6628.5|6629.4|6625.6|27
1745556600000|2025-04-25 04:50:00|6631.4|6627.6|6628.4|6625.6|6631.9|6628.1|6628.4|6624.6|18
1745556900000|2025-04-25 04:55:00|6629.4|6626.1|6628.8|6625|6629.9|6626.1|6626|6622.2|35
1745557200000|2025-04-25 05:00:00|6628.4|6624.6|6625.4|6622.6|6629.8|6626|6625.4|6622.6|26
1745557500000|2025-04-25 05:05:00|6626|6622.2|6625.4|6621.6|6626.8|6624|6623.4|6620.1|19
1745557800000|2025-04-25 05:10:00|6624.9|6622.1|6624.4|6620.6|6626.8|6623.6|6621.8|6618.6|7
1745558100000|2025-04-25 05:15:00|6623.8|6621|6624.3|6620.5|6624.8|6621|6623.2|6619.4|20
1745558400000|2025-04-25 05:20:00|6624.4|6620.6|6620.7|6616.9|6624.8|6621.4|6619.7|6616.4|198
1745558700000|2025-04-25 05:25:00|6619.7|6617.4|6613.7|6609.9|6620.7|6617.4|6613.2|6609.4|252
1745559000000|2025-04-25 05:30:00|6613.5|6609.7|6609.6|6606.8|6613.7|6610.4|6609.2|6605.8|50
1745559300000|2025-04-25 05:35:00|6610.2|6606.4|6614.1|6610.3|6615.2|6611.4|6610.2|6606.4|32
1745559600000|2025-04-25 05:40:00|6613.2|6609.4|6617.6|6613.8|6618.2|6614.8|6611.2|6607.8|45
1745559900000|2025-04-25 05:45:00|6618.1|6614.3|6615.6|6611.8|6618.6|6614.8|6614.2|6610.8|33
1745560200000|2025-04-25 05:50:00|6615.2|6611.4|6608|6605.2|6615.2|6611.4|6607.2|6603.8|39
1745560500000|2025-04-25 05:55:00|6607.6|6604.8|6601|6597.2|6608|6604.8|6599|6595.8|798
1745560800000|2025-04-25 06:00:00|6600.5|6596.7|6592.5|6589.7|6602|6598.2|6591.9|6588.2|136
1745561100000|2025-04-25 06:05:00|6594|6590.2|6589.4|6585.6|6594.3|6590.7|6586.5|6583.2|58
1745561400000|2025-04-25 06:10:00|6589|6585.2|6584.9|6581.1|6590|6586.2|6583|6580.2|88
1745561700000|2025-04-25 06:15:00|6584.4|6580.6|6590.6|6587.8|6591|6588.2|6581|6577.8|69
1745562000000|2025-04-25 06:20:00|6591|6588.2|6595.4|6591.6|6595.4|6592.2|6586|6583.2|139
1745562300000|2025-04-25 06:25:00|6594.9|6592.1|6600.4|6596.6|6602.5|6599.2|6594.4|6590.6|185
1745562600000|2025-04-25 06:30:00|6599.8|6597|6605.8|6602|6607.4|6603.6|6596.4|6592.6|128
1745562900000|2025-04-25 06:35:00|6605.4|6601.6|6607.4|6603.6|6610.8|6607.5|6604.4|6601|83
1745563200000|2025-04-25 06:40:00|6608.4|6604.6|6608.4|6604.6|6610.4|6607.1|6606.9|6603.6|65
1745563500000|2025-04-25 06:45:00|6607.9|6604.1|6608.8|6606|6609.4|6606.1|6605.8|6602.1|71
1745563800000|2025-04-25 06:50:00|6608.4|6605.6|6610.9|6608.1|6611.9|6608.6|6605.4|6602.1|102
1745564100000|2025-04-25 06:55:00|6611.9|6608.6|6619|6616.2|6620.5|6617.1|6610.9|6607.5|235
1745564400000|2025-04-25 07:00:00|6619.9|6617.1|6614.9|6611.1|6622.5|6619.2|6613|6610.1|161
1745564700000|2025-04-25 07:05:00|6616.5|6612.1|6612.9|6609.1|6617.3|6614.1|6608.9|6605.6|62
1745565000000|2025-04-25 07:10:00|6613.4|6609.6|6591.4|6588.6|6613.4|6610.1|6588.9|6585.5|529
1745565300000|2025-04-25 07:15:00|6592.4|6588.5|6579.3|6575.5|6597.9|6594.6|6578.4|6574.6|426
1745565600000|2025-04-25 07:20:00|6578.4|6574.6|6576.9|6573.1|6580.3|6576.9|6573.9|6570.1|345
1745565900000|2025-04-25 07:25:00|6575.9|6573.5|6574.3|6570.5|6580.3|6577.5|6572.8|6570|403
1745566200000|2025-04-25 07:30:00|6573.7|6570.9|6574.3|6570.5|6580.3|6576.9|6570.7|6567.5|187
1745566500000|2025-04-25 07:35:00|6573.7|6570.9|6572.8|6570|6581.3|6577.5|6571.8|6568.5|127
1745566800000|2025-04-25 07:40:00|6573.3|6569.5|6582.8|6579|6583.3|6580|6572.8|6569.5|221
1745567100000|2025-04-25 07:45:00|6583.3|6579.5|6599.4|6595.6|6603.9|6601.1|6581.8|6578.5|388
1745567400000|2025-04-25 07:50:00|6599.8|6596|6589.8|6586|6600.4|6597|6588.9|6585.6|293
1745567700000|2025-04-25 07:55:00|6588.9|6586.1|6581.2|6577.4|6590.2|6586.6|6580.7|6577.4|222
1745568000000|2025-04-25 08:00:00|6580.8|6577|6591.2|6587.4|6593.3|6590|6576.8|6574|383
1745568300000|2025-04-25 08:05:00|6590.8|6587|6584.8|6581|6594.2|6591|6583.8|6580|218
1745568600000|2025-04-25 08:10:00|6585.2|6581.4|6576.1|6572.3|6589.8|6586|6573.8|6571|233
1745568900000|2025-04-25 08:15:00|6575.2|6571.4|6571.6|6567.8|6578.1|6574.8|6569.2|6565.4|1290
1745569200000|2025-04-25 08:20:00|6571.2|6568.4|6572.2|6568.4|6574.2|6570.9|6567.7|6564.5|383
1745569500000|2025-04-25 08:25:00|6571.6|6568.8|6581.6|6578.8|6588.2|6584.9|6570.2|6566.9|3700
1745569800000|2025-04-25 08:30:00|6581.5|6578.7|6563.6|6560.8|6590.3|6586.9|6563.1|6559.9|1808
1745570100000|2025-04-25 08:35:00|6564.3|6560.5|6561.1|6557.3|6571|6565.9|6560.7|6557.3|794
1745570400000|2025-04-25 08:40:00|6559.7|6556.9|6561.1|6557.3|6562.1|6558.8|6554.7|6551.9|424
1745570700000|2025-04-25 08:45:00|6560.7|6557.9|6562.1|6558.3|6566.1|6562.3|6560.1|6556.3|456
1745571000000|2025-04-25 08:50:00|6561.6|6558.8|6566.1|6562.3|6566.5|6563.7|6558.6|6555.3|765
1745571300000|2025-04-25 08:55:00|6566.5|6563.3|6572.7|6568.9|6574.1|6570.7|6564.5|6561.3|178
1745571600000|2025-04-25 09:00:00|6572.1|6569.3|6562.5|6559.7|6575.1|6572.3|6559.5|6556.3|1057
1745571900000|2025-04-25 09:05:00|6562.1|6558.3|6556.1|6552.3|6566.6|6563.8|6555.6|6552.3|932
1745572200000|2025-04-25 09:10:00|6555.5|6551.7|6559.2|6556.4|6564.2|6560.8|6548.1|6544.3|731
1745572500000|2025-04-25 09:15:00|6559.6|6555.8|6564.6|6561.8|6567.2|6563.8|6555.6|6552.4|475
1745572800000|2025-04-25 09:20:00|6564.2|6561.4|6564.2|6561.4|6568.7|6565.4|6562.6|6559.4|339
1745573100000|2025-04-25 09:25:00|6565|6561.2|6563.6|6560.8|6567.7|6564.4|6560.6|6556.8|630
1745573400000|2025-04-25 09:30:00|6564.2|6560.4|6550.6|6547.8|6564.2|6560.8|6549|6546.2|715
1745573700000|2025-04-25 09:35:00|6551|6547.2|6547.9|6544.1|6551|6547.7|6541.6|6538.2|767
1745574000000|2025-04-25 09:40:00|6547|6543.2|6542|6538.2|6550.5|6547.7|6540.6|6537.3|1537
1745574300000|2025-04-25 09:45:00|6541.6|6538.8|6528.6|6524.8|6550.4|6547.6|6526.5|6523.2|1123
1745574600000|2025-04-25 09:50:00|6529|6525.2|6532.1|6529.3|6541|6537.2|6524.6|6520.8|876
1745574900000|2025-04-25 09:55:00|6531.7|6528.9|6540.1|6537.3|6546.1|6542.7|6531.7|6528.3|313
1745575200000|2025-04-25 10:00:00|6540.5|6536.7|6542.6|6538.8|6547.1|6543.7|6537|6533.7|187
1745575500000|2025-04-25 10:05:00|6543.1|6539.3|6531.6|6527.8|6548.1|6544.3|6529.5|6526.3|871
1745575800000|2025-04-25 10:10:00|6532.1|6528.3|6540.6|6537.8|6545.5|6542.3|6531.6|6528.3|267
1745576100000|2025-04-25 10:15:00|6541.1|6537.3|6575.7|6571.9|6581.7|6577.9|6538.6|6534.3|2003
1745576400000|2025-04-25 10:20:00|6575.3|6571.5|6556.2|6552.4|6575.3|6571.9|6554.3|6550.9|409
1745576700000|2025-04-25 10:25:00|6555.2|6551.4|6533.1|6529.3|6560.2|6556.8|6531.1|6527.3|694
1745577000000|2025-04-25 10:30:00|6533|6529.2|6521.9|6518.1|6552|6545.8|6518.6|6515.2|735
1745577300000|2025-04-25 10:35:00|6521|6517.2|6512|6508.2|6523.6|6520.7|6508.6|6505.8|909
1745577600000|2025-04-25 10:40:00|6511.6|6508.8|6515.4|6511.6|6521|6517.8|6511|6507.2|344
1745577900000|2025-04-25 10:45:00|6514.4|6510.6|6505.4|6501.6|6519|6515.6|6504.9|6501.6|689
1745578200000|2025-04-25 10:50:00|6505.9|6502.1|6491|6487.2|6509.9|6506.6|6490.4|6487.1|879
1745578500000|2025-04-25 10:55:00|6491.9|6488.1|6481.3|6478.5|6491.9|6488.1|6478.3|6475.5|1397
1745578800000|2025-04-25 11:00:00|6482.1|6478.3|6485.8|6482|6491.4|6488|6477.8|6474.6|1023
1745579100000|2025-04-25 11:05:00|6486|6482.2|6497.4|6494.6|6500.4|6496.6|6485.8|6482.2|593
1745579400000|2025-04-25 11:10:00|6496.4|6493.6|6494.8|6491|6505.4|6501.6|6493.3|6490.1|679
1745579700000|2025-04-25 11:15:00|6493.8|6490.6|6492.2|6489.4|6501.4|6498|6488.4|6485.6|229
1745580000000|2025-04-25 11:20:00|6492.8|6489|6497.2|6494.4|6498.8|6495.4|6490.8|6487|352
1745580300000|2025-04-25 11:25:00|6496.8|6493.4|6495.3|6491.5|6498.8|6495.4|6491.2|6488|232
1745580600000|2025-04-25 11:30:00|6495.2|6491.4|6490.7|6487.9|6498.8|6495|6487.2|6484.4|715
1745580900000|2025-04-25 11:35:00|6490.8|6488|6481.2|6477.4|6505.8|6502|6478.8|6476|642
1745581200000|2025-04-25 11:40:00|6480.8|6478|6480.3|6477.5|6486.1|6483.3|6479.2|6476|743
1745581500000|2025-04-25 11:45:00|6481.2|6478.4|6492.7|6488.9|6496.7|6492.9|6481.2|6478|992
1745581800000|2025-04-25 11:50:00|6492.3|6488.5|6496.8|6493|6500.9|6497.9|6489.3|6486.5|472
1745582100000|2025-04-25 11:55:00|6496.4|6493.6|6496.8|6493|6501.4|6498.5|6488.4|6485.2|668
1745582400000|2025-04-25 12:00:00|6496.4|6492.6|6490.7|6487.9|6504.3|6500.5|6490.2|6486.9|388
1745582700000|2025-04-25 12:05:00|6491.2|6486.9|6494.7|6490.9|6495.7|6491.9|6484.7|6480.9|721
1745583000000|2025-04-25 12:10:00|6493.7|6489.9|6495.1|6492.3|6505.3|6502|6490.3|6486.9|452
1745583300000|2025-04-25 12:15:00|6494.1|6491.3|6489.2|6486.4|6496.7|6493.3|6489.2|6486|248
1745583600000|2025-04-25 12:20:00|6490.1|6487.3|6489.7|6486.9|6493.1|6489.3|6479.1|6476|800
1745583900000|2025-04-25 12:25:00|6489.6|6485.9|6482.7|6478.9|6489.6|6486.9|6481.1|6477.9|2936
1745584200000|2025-04-25 12:30:00|6481.7|6479.3|6486.6|6482.8|6489.5|6485.9|6481.7|6478.9|317
1745584500000|2025-04-25 12:35:00|6486.2|6483.4|6493.3|6489.5|6493.8|6490.5|6484.2|6481|839
1745584800000|2025-04-25 12:40:00|6492.8|6490|6487.7|6484.9|6494.8|6491.4|6487.3|6483.9|225
1745585100000|2025-04-25 12:45:00|6487.3|6484.5|6490.3|6487.5|6491.7|6487.9|6485.3|6481.9|242
1745585400000|2025-04-25 12:50:00|6490.7|6487.9|6490.3|6487.5|6494.7|6491.5|6487.3|6483.9|135
1745585700000|2025-04-25 12:55:00|6490.7|6486.9|6490.2|6487.4|6493.7|6490.5|6489.3|6485.9|186
1745586000000|2025-04-25 13:00:00|6491.7|6487.9|6513.7|6510.9|6514.7|6511.5|6483.3|6480.5|2429
1745586300000|2025-04-25 13:05:00|6513.3|6510.5|6515.1|6511.3|6533.3|6529.5|6510|6506.3|2108
1745586600000|2025-04-25 13:10:00|6515.6|6511.8|6520.5|6516.7|6521.6|6518.2|6512.1|6508.8|447
1745586900000|2025-04-25 13:15:00|6520|6516.2|6516.6|6513.8|6525.6|6522.3|6514.1|6510.8|1322
1745587200000|2025-04-25 13:20:00|6517|6513.2|6523|6519.2|6527|6523.8|6516.6|6513.2|501
1745587500000|2025-04-25 13:25:00|6522.5|6519.7|6528.1|6524.3|6530.6|6527.3|6522.5|6519.2|831
1745587800000|2025-04-25 13:30:00|6527.6|6524.8|6541.8|6538|6543.6|6540.4|6526.6|6523.4|1787
1745588100000|2025-04-25 13:35:00|6542.2|6538.4|6536.2|6532.4|6545.2|6541.4|6535.6|6531.9|569
1745588400000|2025-04-25 13:40:00|6536.6|6532.8|6532.6|6528.8|6539.6|6536.3|6527.1|6523.8|547
1745588700000|2025-04-25 13:45:00|6532.2|6529.8|6544.6|6540.8|6548.1|6544.8|6532.1|6528.3|645
1745589000000|2025-04-25 13:50:00|6544.2|6541.4|6547.8|6545|6549.7|6546.5|6542.1|6538.8|1308
1745589300000|2025-04-25 13:55:00|6547.4|6544.6|6539.4|6535.6|6552.4|6549.5|6539.3|6535.5|726
1745589600000|2025-04-25 14:00:00|6539.8|6536|6543.4|6539.6|6547.8|6545|6538.8|6535|815
1745589900000|2025-04-25 14:05:00|6543.8|6540|6555|6551.2|6556.5|6553.7|6543.4|6540|1471
1745590200000|2025-04-25 14:10:00|6554.5|6551.7|6552.9|6549.1|6562|6558.7|6551.5|6548.1|732
1745590500000|2025-04-25 14:15:00|6551.9|6548.6|6550.5|6547.7|6558|6554.6|6548.4|6545.5|588
1745590800000|2025-04-25 14:20:00|6552|6548.2|6545.5|6542.7|6553|6549.7|6536.3|6533|1156
1745591100000|2025-04-25 14:25:00|6545.9|6541.7|6539.4|6536.6|6545.9|6542.2|6533.4|6530.1|712
1745591400000|2025-04-25 14:30:00|6539.9|6537.1|6546.4|6543.6|6547.4|6544.6|6533.4|6530.5|763
1745591700000|2025-04-25 14:35:00|6546|6543.2|6536.8|6534|6547.4|6544.6|6534.8|6532|949
1745592000000|2025-04-25 14:40:00|6537.3|6533.5|6544.4|6540.6|6548.3|6545.5|6530.3|6527|632
1745592300000|2025-04-25 14:45:00|6544.8|6541|6533.5|6529.7|6547.3|6544.5|6528.7|6525.4|2527
1745592600000|2025-04-25 14:50:00|6533|6530.2|6531|6528.2|6535|6531.7|6524|6520.7|2339
1745592900000|2025-04-25 14:55:00|6531.5|6527.7|6537.5|6533.7|6538.5|6535.2|6529.5|6525.7|807
1745593200000|2025-04-25 15:00:00|6536.9|6533.1|6543.5|6539.7|6544.5|6541.2|6535.5|6532.1|429
1745593500000|2025-04-25 15:05:00|6543.9|6540.7|6552|6548.2|6558|6554.8|6542.4|6538.6|1946
1745593800000|2025-04-25 15:10:00|6552.6|6549.2|6570.7|6566.9|6573.7|6570.3|6552|6548.7|1586
1745594100000|2025-04-25 15:15:00|6571.1|6567.9|6569.2|6566.4|6574.7|6571.4|6565.3|6562|680
1745594400000|2025-04-25 15:20:00|6568.3|6565.5|6577.3|6574.5|6582.7|6579.5|6568.3|6565.5|1012
1745594700000|2025-04-25 15:25:00|6577.4|6574.6|6573.6|6569.8|6581.8|6578.6|6571|6567.6|4182
1745595000000|2025-04-25 15:30:00|6573.1|6570.3|6578|6575.2|6581.1|6577.8|6570.5|6567.3|1867
1745595300000|2025-04-25 15:35:00|6578.5|6575.7|6573.5|6570.7|6578.5|6575.7|6567.5|6564.7|690
1745595600000|2025-04-25 15:40:00|6573.9|6571.1|6583|6579.2|6584.6|6581.2|6573.5|6570.7|2341
1745595900000|2025-04-25 15:45:00|6582.6|6579.8|6576.5|6572.7|6586|6582.2|6575.5|6572.2|945
1745596200000|2025-04-25 15:50:00|6576|6572.2|6580.4|6577.6|6581.1|6577.8|6572.5|6569.1|623
1745596500000|2025-04-25 15:55:00|6580.7|6577.9|6585|6582.2|6586.4|6583.2|6579.4|6576.2|1022
1745596800000|2025-04-25 16:00:00|6585.4|6582.6|6586.5|6582.7|6591.1|6587.6|6582.4|6579.2|662
1745597100000|2025-04-25 16:05:00|6586.1|6583.7|6585.6|6582.8|6587.1|6583.8|6576.6|6573.8|1028
1745597400000|2025-04-25 16:10:00|6586.1|6583.3|6591.1|6587.3|6591.6|6588.8|6583.6|6580.8|581
1745597700000|2025-04-25 16:15:00|6590.6|6587.8|6591.7|6588.9|6596.1|6592.4|6589.7|6586.4|763
1745598000000|2025-04-25 16:20:00|6593.2|6589.4|6592.6|6588.8|6593.2|6590.4|6587.2|6584.4|617
1745598300000|2025-04-25 16:25:00|6592.2|6588.4|6589.3|6586.5|6593.2|6589.9|6587.6|6583.5|1323
1745598600000|2025-04-25 16:30:00|6589.7|6586.9|6593.5|6589.7|6595.2|6592|6584.7|6581.5|1897
1745598900000|2025-04-25 16:35:00|6593|6590.2|6582|6578.2|6597.5|6593.7|6578|6574.7|1923
1745599200000|2025-04-25 16:40:00|6581.6|6577.8|6580.5|6576.7|6584|6581.2|6575.6|6572.3|602
1745599500000|2025-04-25 16:45:00|6581|6577.2|6586.9|6583.1|6587.4|6584.1|6577.3|6573.6|1334
1745599800000|2025-04-25 16:50:00|6586.4|6582.6|6587.9|6584.1|6589.4|6586.2|6582.3|6579|926
1745600100000|2025-04-25 16:55:00|6587.4|6583.6|6591.4|6587.6|6594.3|6591.1|6586.9|6583.6|337
1745600400000|2025-04-25 17:00:00|6591.8|6588|6589.8|6587|6594.4|6591.1|6589.7|6586.5|613
1745600700000|2025-04-25 17:05:00|6590.8|6588|6606.8|6603|6616.8|6613|6590.8|6588|1087
1745601000000|2025-04-25 17:10:00|6605.8|6602.6|6610.8|6608|6614.4|6611|6605.8|6602.6|648
1745601300000|2025-04-25 17:15:00|6611.4|6607.6|6605.8|6603|6615.4|6611.6|6603.9|6600.6|742
1745601600000|2025-04-25 17:20:00|6606.4|6602.6|6580.3|6576.5|6606.8|6603.6|6577.9|6574.5|1581
1745601900000|2025-04-25 17:25:00|6580.8|6577|6595|6591.2|6596.4|6593.1|6577.9|6574.5|587
1745602200000|2025-04-25 17:30:00|6595.4|6591.6|6594.5|6590.7|6597.5|6594.2|6593.4|6590.1|340
1745602500000|2025-04-25 17:35:00|6594|6591.2|6589|6585.2|6598|6593.7|6580.2|6576.4|1522
1745602800000|2025-04-25 17:40:00|6589.1|6585.3|6598.6|6594.8|6599.6|6596.4|6585.5|6582.2|686
1745603100000|2025-04-25 17:45:00|6598.7|6594.9|6596.7|6592.9|6600.2|6596.8|6592.1|6588.8|647
1745603400000|2025-04-25 17:50:00|6597.2|6593.4|6575.6|6571.8|6597.2|6593.8|6574.6|6569.8|1126
1745603700000|2025-04-25 17:55:00|6575.7|6571.9|6566.5|6562.7|6577.1|6573.8|6563.6|6560.3|2335
1745604000000|2025-04-25 18:00:00|6566.9|6563.1|6569.9|6567.1|6571.4|6568.6|6562.8|6559.5|1277
1745604300000|2025-04-25 18:05:00|6570.9|6568.1|6579.4|6576.6|6581.5|6578.2|6570.3|6567.1|2142
1745604600000|2025-04-25 18:10:00|6579|6575.2|6582|6579.2|6584|6580.6|6573.9|6570.1|749
1745604900000|2025-04-25 18:15:00|6582.4|6579.6|6587.4|6583.6|6587.9|6584.6|6580|6577.1|1521
1745605200000|2025-04-25 18:20:00|6587|6584.2|6596.8|6593|6598|6595.2|6586.4|6583.6|1541
1745605500000|2025-04-25 18:25:00|6595.4|6592.6|6595.4|6592.6|6600.6|6595.6|6588.2|6584.9|4467
1745605800000|2025-04-25 18:30:00|6595.8|6593|6595.8|6593|6599.8|6596.5|6595.4|6592.1|1166
1745606100000|2025-04-25 18:35:00|6595.4|6592.6|6598.8|6595|6599.8|6596.6|6595.4|6592.6|495
1745606400000|2025-04-25 18:40:00|6598.4|6595.6|6597.7|6594.9|6603.8|6600.5|6597.2|6593.9|849
1745606700000|2025-04-25 18:45:00|6597.2|6594.4|6592.8|6589|6598.7|6595.4|6588.2|6585|1021
1745607000000|2025-04-25 18:50:00|6592.4|6589.6|6594.8|6592|6595.8|6592.4|6588.8|6585.4|885
1745607300000|2025-04-25 18:55:00|6595.2|6592.4|6595.8|6592|6595.8|6592.5|6590.3|6586.5|257
1745607600000|2025-04-25 19:00:00|6596.2|6593|6605.3|6602.5|6606.2|6603.3|6595.8|6592|490
1745607900000|2025-04-25 19:05:00|6605.7|6602.9|6606.7|6602.9|6608.2|6604.4|6605.3|6602.5|185
1745608200000|2025-04-25 19:10:00|6607.2|6604.4|6608.2|6605.4|6609.6|6606.4|6605.7|6602.9|188
1745608500000|2025-04-25 19:15:00|6608.7|6604.9|6611.7|6607.9|6612.7|6609.5|6607.3|6603.9|276
1745608800000|2025-04-25 19:20:00|6611.3|6608.5|6619.8|6616|6619.8|6616.4|6611.2|6608.3|319
1745609100000|2025-04-25 19:25:00|6620.7|6616.9|6611.1|6608.3|6620.7|6616.9|6609.7|6606.9|367
1745609400000|2025-04-25 19:30:00|6610.7|6606.9|6604.1|6600.3|6610.7|6607.3|6602.2|6599.4|334
1745609700000|2025-04-25 19:35:00|6603.1|6599.9|6602.1|6598.3|6606.1|6602.9|6599.7|6596.3|181
1745610000000|2025-04-25 19:40:00|6602.5|6598.7|6601.5|6597.7|6604|6600.3|6599|6595.7|86
1745610300000|2025-04-25 19:45:00|6601|6598.2|6604.4|6600.6|6604.5|6601.7|6600.1|6596.7|191
1745610600000|2025-04-25 19:50:00|6604|6600.2|6609.2|6606.4|6610.1|6606.8|6603.5|6600.2|142
1745610900000|2025-04-25 19:55:00|6610.1|6606.3|6606.1|6602.3|6612.2|6608.4|6605|6601.2|412
1745611200000|2025-04-25 20:00:00|6605.9|6602.1|6606|6603.2|6607.5|6604.2|6603.6|6599.8|35
1745611500000|2025-04-25 20:05:00|6607|6603.8|6609.6|6605.8|6610|6606.7|6607|6603.8|23
1745611800000|2025-04-25 20:10:00|6610|6606.2|6611|6607.2|6611.6|6607.8|6609.6|6606.2|31
1745612100000|2025-04-25 20:15:00|6610.1|6606.3|6608.6|6604.8|6610.1|6606.3|6607|6603.8|66
1745612400000|2025-04-25 20:20:00|6608|6605.2|6612|6608.2|6612.1|6608.7|6607.6|6604.2|43
1745612700000|2025-04-25 20:25:00|6612.1|6608.3|6612.5|6608.7|6613.1|6609.3|6611.1|6608.2|49
1745613000000|2025-04-25 20:30:00|6612.1|6608.3|6610.5|6606.7|6612.1|6608.7|6609.1|6606.2|32
1745613300000|2025-04-25 20:35:00|6610.1|6607.3|6608.5|6604.7|6622.6|6619.3|6607.5|6604.2|265
1745613600000|2025-04-25 20:40:00|6608|6604.2|6600.4|6596.6|6608.1|6604.7|6598.5|6595.7|84
1745613900000|2025-04-25 20:45:00|6600.5|6596.7|6600.9|6597.1|6601.9|6598.1|6599|6595.2|18
1745614200000|2025-04-25 20:50:00|6601|6597.2|6600.9|6597.1|6604|6600.2|6597.9|6594.1|52
1745614500000|2025-04-25 20:55:00|6600.5|6596.7|6604|6600.2|6604|6600.2|6599|6594.7|129
1745791200000|2025-04-27 22:00:00|6613.6|6605.8|6592.1|6584.3|6656.6|6651.3|6587.6|6581.3|263
1745791500000|2025-04-27 22:05:00|6590.1|6586.3|6601.6|6593.8|6619.5|6611.7|6590.1|6586.3|25
1745791800000|2025-04-27 22:10:00|6600.6|6592.8|6598.5|6590.7|6602.6|6596.3|6594.1|6586.3|42
1745792100000|2025-04-27 22:15:00|6599|6591.2|6596.1|6592.3|6601.6|6594.8|6595.6|6588.3|31
1745792400000|2025-04-27 22:20:00|6595.1|6591.3|6594.1|6590.3|6596.6|6591.3|6591.1|6585.3|8
1745792700000|2025-04-27 22:25:00|6596.6|6588.8|6608.6|6604.8|6611.5|6605.8|6594.6|6588.8|50
1745793000000|2025-04-27 22:30:00|6608.1|6604.3|6617.1|6609.3|6617.1|6609.3|6603|6596.8|54
1745793300000|2025-04-27 22:35:00|6618.6|6610.8|6645.5|6637.7|6656|6649.7|6616.1|6608.3|67
1745793600000|2025-04-27 22:40:00|6644.5|6636.7|6635|6631.2|6644.5|6636.7|6628.5|6620.7|7
1745793900000|2025-04-27 22:45:00|6635.5|6631.7|6636.5|6632.7|6643|6637.2|6635.5|6629.7|24
1745794200000|2025-04-27 22:50:00|6638|6630.2|6632|6624.2|6638|6631.2|6628.5|6622.7|0
1745794500000|2025-04-27 22:55:00|6632.5|6624.7|6623|6615.2|6633|6627.2|6619|6614.2|1
1745794800000|2025-04-27 23:00:00|6621|6617.2|6613.5|6609.7|6625.5|6621.7|6613.5|6609.7|5021
1745795100000|2025-04-27 23:05:00|6612.5|6608.7|6616|6612.2|6619|6615.2|6610|6606.2|129
1745795400000|2025-04-27 23:10:00|6615|6611.2|6611|6607.2|6617.5|6612.7|6611|6607.2|14
1745795700000|2025-04-27 23:15:00|6610.9|6607.1|6611.4|6608.6|6618.5|6612.2|6610.9|6607.1|25
1745796000000|2025-04-27 23:20:00|6612.4|6606.6|6612|6608.2|6614.4|6611.6|6610.4|6606.6|28
1745796300000|2025-04-27 23:25:00|6612.5|6608.7|6621.4|6617.6|6622.5|6618.7|6611.9|6608.1|30
1745796600000|2025-04-27 23:30:00|6620.4|6616.6|6617.4|6614.6|6621.4|6617.6|6615.5|6611.7|24
1745796900000|2025-04-27 23:35:00|6616.5|6613.7|6617.9|6614.1|6622.4|6618.6|6614|6610.2|36
1745797200000|2025-04-27 23:40:00|6617.5|6613.7|6611.4|6607.6|6617.5|6613.7|6610.9|6607.1|32
1745797500000|2025-04-27 23:45:00|6610.9|6607.1|6600.4|6596.6|6616.4|6612.6|6600.4|6596.6|162
1745797800000|2025-04-27 23:50:00|6599.9|6596.1|6593.4|6589.6|6600.4|6596.6|6593.4|6589.6|131
1745798100000|2025-04-27 23:55:00|6591.9|6588.1|6594.4|6590.6|6595.9|6592.1|6590.4|6587.5|27
1745798400000|2025-04-28 00:00:00|6594.9|6591.6|6601.3|6598.5|6606.4|6602.6|6591.4|6587.6|189
1745798700000|2025-04-28 00:05:00|6600.3|6597.5|6595.3|6591.5|6607.3|6603.6|6593.3|6589.5|70
1745799000000|2025-04-28 00:10:00|6594.4|6591.6|6590.3|6586.5|6598.3|6595|6589.3|6585.5|61
1745799300000|2025-04-28 00:15:00|6591.3|6587.5|6595.3|6592.5|6607.8|6604|6591.3|6587.5|135
1745799600000|2025-04-28 00:20:00|6596.3|6593.5|6595.3|6591.5|6600.3|6596.5|6592.3|6588.5|20
1745799900000|2025-04-28 00:25:00|6594.3|6590.5|6595.3|6591.5|6596.3|6592.5|6591.3|6587.5|61
1745800200000|2025-04-28 00:30:00|6594.3|6592.5|6602.3|6598.5|6607.3|6603.5|6594.3|6592.5|77
1745800500000|2025-04-28 00:35:00|6601.3|6597.5|6596.3|6593.5|6602.3|6598.5|6596.3|6593.5|17
1745800800000|2025-04-28 00:40:00|6597.3|6592.5|6591.2|6587.4|6599.3|6596.5|6591.2|6587.4|19
1745801100000|2025-04-28 00:45:00|6592.2|6589.4|6595.2|6591.4|6596.3|6592.5|6592.2|6588.4|27
1745801400000|2025-04-28 00:50:00|6596.2|6592.4|6597.2|6593.4|6598.2|6595.4|6594.2|6590.4|19
1745801700000|2025-04-28 00:55:00|6596.2|6592.4|6596.2|6593.4|6602.7|6599.4|6596.2|6592.4|56
1745802000000|2025-04-28 01:00:00|6598.2|6594.4|6606.2|6603.4|6619.2|6616.4|6594.2|6591.4|475
1745802300000|2025-04-28 01:05:00|6605.2|6602.4|6603.2|6600.4|6607.2|6603.4|6598.7|6595.4|112
1745802600000|2025-04-28 01:10:00|6604.2|6601.4|6605.2|6602.4|6614.2|6610.4|6604.2|6601.4|77
1745802900000|2025-04-28 01:15:00|6604.2|6601.4|6591.2|6588.4|6606.2|6603.4|6590.2|6587.4|85
1745803200000|2025-04-28 01:20:00|6591.1|6588.3|6596.2|6593.4|6599.2|6596.4|6589.7|6586.4|105
1745803500000|2025-04-28 01:25:00|6596.1|6592.4|6593.2|6590.4|6597.2|6594.4|6593.1|6589.3|75
1745803800000|2025-04-28 01:30:00|6592.2|6589.4|6584.1|6581.3|6593.2|6590.3|6584.1|6581.3|225
1745804100000|2025-04-28 01:35:00|6585.1|6582.3|6588.1|6585.3|6592.1|6589.3|6585.1|6581.3|64
1745804400000|2025-04-28 01:40:00|6587.1|6584.3|6581.1|6578.3|6587.1|6584.3|6576.1|6572.3|876
1745804700000|2025-04-28 01:45:00|6581|6577.3|6580.5|6576.7|6588.1|6585.2|6580|6576.7|1284
1745805000000|2025-04-28 01:50:00|6581|6577.2|6576|6572.2|6581|6577.2|6574|6571.2|152
1745805300000|2025-04-28 01:55:00|6575|6571.2|6576|6573.2|6578|6575.2|6574|6571.2|93
1745805600000|2025-04-28 02:00:00|6577|6572.2|6570|6567.2|6577|6572.2|6568|6565.2|246
1745805900000|2025-04-28 02:05:00|6571|6568.2|6571|6568.2|6573|6570.2|6569|6566.2|190
1745806200000|2025-04-28 02:10:00|6570|6567.2|6572|6568.2|6572|6569.2|6569|6566.2|44
1745806500000|2025-04-28 02:15:00|6571|6569.2|6574|6570.2|6576|6572.2|6569|6566.2|68
1745806800000|2025-04-28 02:20:00|6573|6571.2|6579.9|6576.1|6580|6576.2|6573|6570.2|41
1745807100000|2025-04-28 02:25:00|6580.9|6578.1|6573.9|6570.1|6580.9|6578.1|6572.9|6570.1|31
1745807400000|2025-04-28 02:30:00|6572.9|6570.2|6571.9|6569.1|6575.9|6573.1|6569.9|6567.1|138
1745807700000|2025-04-28 02:35:00|6572.9|6570.1|6576.9|6573.1|6577.9|6574.1|6569.9|6567.1|83
1745808000000|2025-04-28 02:40:00|6577.9|6574.1|6576.9|6574.1|6577.9|6575.1|6574.9|6572.1|23
1745808300000|2025-04-28 02:45:00|6575.9|6573.1|6573.9|6570.1|6575.9|6573.1|6570.9|6568.1|50
1745808600000|2025-04-28 02:50:00|6572.9|6571.1|6571.9|6568.1|6574.4|6571.1|6571.9|6568.1|136
1745808900000|2025-04-28 02:55:00|6570.9|6567.1|6570.9|6567.1|6572.9|6569.1|6569.9|6566.6|30
1745809200000|2025-04-28 03:00:00|6569.9|6568.1|6574.9|6571.1|6576.9|6573.1|6569.9|6566.1|22
1745809500000|2025-04-28 03:05:00|6573.9|6572.1|6574.8|6571|6577.8|6574.1|6573.8|6570|31
1745809800000|2025-04-28 03:10:00|6573.8|6570.5|6579.8|6576|6581.8|6579|6573.8|6570.5|38
1745810100000|2025-04-28 03:15:00|6580.8|6577|6592.8|6589|6593.8|6590.5|6579.8|6576|317
1745810400000|2025-04-28 03:20:00|6591.8|6590|6599.8|6596|6599.8|6596|6591.8|6588.5|254
1745810700000|2025-04-28 03:25:00|6598.8|6595|6607.8|6605|6608.8|6606|6598.8|6595|393
1745811000000|2025-04-28 03:30:00|6608.8|6604|6601.8|6598|6608.8|6606|6600.3|6597|225
1745811300000|2025-04-28 03:35:00|6600.8|6599|6602.8|6599|6603.8|6600|6600.8|6598|27
1745811600000|2025-04-28 03:40:00|6602.7|6600|6599.8|6596|6605.8|6603|6599.8|6596|89
1745811900000|2025-04-28 03:45:00|6600.8|6597|6600.7|6596.9|6603.8|6600|6600.7|6596.9|34
1745812200000|2025-04-28 03:50:00|6599.7|6595.9|6594.7|6590.9|6599.7|6596.9|6593.7|6590.9|50
1745812500000|2025-04-28 03:55:00|6593.7|6591.9|6595.7|6592.9|6596.7|6593.9|6593.7|6589.9|52
1745812800000|2025-04-28 04:00:00|6594.7|6591.9|6599.7|6595.9|6599.7|6595.9|6591.7|6588.9|82
1745813100000|2025-04-28 04:05:00|6600.7|6597.9|6599.7|6595.9|6600.7|6597.9|6598.7|6595.9|22
1745813400000|2025-04-28 04:10:00|6598.7|6596.9|6600.7|6596.9|6600.7|6597.9|6598.7|6595.9|2
1745813700000|2025-04-28 04:15:00|6599.7|6595.9|6600.7|6596.9|6600.7|6597.9|6599.7|6595.9|19
1745814000000|2025-04-28 04:20:00|6599.7|6595.9|6600.6|6597.8|6600.7|6597.8|6598.7|6594.9|7
1745814300000|2025-04-28 04:25:00|6601.7|6597.9|6605.7|6601.9|6606.7|6603.8|6601.7|6597.9|120
1745814600000|2025-04-28 04:30:00|6604.7|6600.9|6604.6|6601.8|6604.7|6601.9|6601.7|6598.4|10
1745814900000|2025-04-28 04:35:00|6604.7|6601.9|6608.6|6605.8|6608.6|6605.8|6604.6|6600.9|29
1745815200000|2025-04-28 04:40:00|6609.6|6604.8|6610.6|6606.8|6610.6|6606.8|6607.6|6604.8|21
1745815500000|2025-04-28 04:45:00|6609.6|6607.8|6611.6|6607.8|6611.6|6607.8|6609.6|6605.8|25
1745815800000|2025-04-28 04:50:00|6610.6|6608.8|6609.6|6605.8|6611.6|6608.8|6608.1|6604.8|57
1745816100000|2025-04-28 04:55:00|6610.6|6606.8|6609.6|6605.8|6610.6|6606.8|6604.6|6600.8|426
1745816400000|2025-04-28 05:00:00|6609.1|6606.8|6608.6|6605.8|6610.6|6607.8|6606.6|6603.7|22
1745816700000|2025-04-28 05:05:00|6609.6|6606.8|6608.5|6605.7|6611.6|6608.8|6607.5|6604.7|28
1745817000000|2025-04-28 05:10:00|6609.5|6605.8|6609.5|6605.7|6614.5|6610.7|6609|6605.7|60
1745817300000|2025-04-28 05:15:00|6609.6|6605.8|6613.5|6609.7|6613.5|6609.7|6608.5|6605.7|16
1745817600000|2025-04-28 05:20:00|6612.5|6608.7|6608.5|6605.7|6612.5|6608.7|6607.5|6604.7|119
1745817900000|2025-04-28 05:25:00|6607.5|6604.7|6607.5|6603.7|6608.5|6605.7|6605.5|6601.7|95
1745818200000|2025-04-28 05:30:00|6608.5|6604.7|6615.5|6611.7|6620.5|6617.7|6608.5|6604.7|421
1745818500000|2025-04-28 05:35:00|6614.5|6610.7|6620.5|6617.7|6621.5|6618.7|6614.5|6610.7|130
1745818800000|2025-04-28 05:40:00|6622.5|6618.7|6618.5|6615.7|6623.5|6620.7|6618.5|6615.7|950
1745819100000|2025-04-28 05:45:00|6619.5|6616.7|6620.5|6617.7|6621.5|6618.7|6612.5|6608.7|327
1745819400000|2025-04-28 05:50:00|6619.5|6616.7|6621.5|6617.7|6622.5|6619.7|6618.5|6615.7|77
1745819700000|2025-04-28 05:55:00|6622.5|6618.7|6622.5|6619.7|6624.5|6620.7|6621.5|6618.7|143
1745820000000|2025-04-28 06:00:00|6623.5|6620.7|6618.5|6615.7|6629.5|6625.7|6618.4|6615.6|341
1745820300000|2025-04-28 06:05:00|6618|6614.7|6621.5|6618.7|6625.5|6622.6|6617.5|6614.7|1452
1745820600000|2025-04-28 06:10:00|6622.5|6617.7|6621.5|6618.7|6629.5|6625.7|6621.5|6617.7|847
1745820900000|2025-04-28 06:15:00|6621|6617.7|6616.5|6612.7|6621.4|6618.2|6615.4|6611.7|163
1745821200000|2025-04-28 06:20:00|6617.5|6613.7|6608.4|6604.6|6617.5|6613.7|6608.4|6604.6|303
1745821500000|2025-04-28 06:25:00|6607.4|6605.6|6608.4|6605.6|6610.4|6607.6|6606.4|6603.6|182
1745821800000|2025-04-28 06:30:00|6609.4|6606.6|6603.4|6599.6|6609.4|6606.6|6602.4|6599.1|141
1745822100000|2025-04-28 06:35:00|6602.4|6600.6|6604.4|6601.6|6605.4|6601.6|6599.4|6596.6|295
1745822400000|2025-04-28 06:40:00|6605.4|6602.6|6605.4|6602.6|6609.4|6606.6|6601.4|6598.6|246
1745822700000|2025-04-28 06:45:00|6606.4|6603.1|6613.3|6610.5|6615.3|6612.5|6605.4|6602.1|713
1745823000000|2025-04-28 06:50:00|6613.4|6609.5|6610.3|6606.5|6615.3|6611.5|6607.3|6604.5|278
1745823300000|2025-04-28 06:55:00|6609.3|6605.5|6610.3|6607.5|6613.3|6610.5|6607.3|6603.5|298
1745823600000|2025-04-28 07:00:00|6609.3|6606.5|6597.3|6593.5|6609.3|6607.5|6594.3|6591.5|1125
1745823900000|2025-04-28 07:05:00|6596.3|6594.5|6599.3|6596.5|6602.3|6599.5|6595.3|6591.5|476
1745824200000|2025-04-28 07:10:00|6599.2|6595.5|6592.2|6589.4|6599.3|6596.4|6590.2|6587.4|2315
1745824500000|2025-04-28 07:15:00|6591.2|6588.4|6591.2|6588.4|6592.2|6589.4|6588.2|6585.4|564
1745824800000|2025-04-28 07:20:00|6590.2|6587.4|6606.2|6602.4|6607.2|6604.4|6590.2|6587.4|1234
1745825100000|2025-04-28 07:25:00|6605.2|6603.4|6595.2|6592.4|6609.2|6606.4|6594.2|6591.4|1214
1745825400000|2025-04-28 07:30:00|6594.2|6591.4|6590.2|6587.4|6594.2|6591.4|6588.2|6585.4|445
1745825700000|2025-04-28 07:35:00|6591.2|6588.4|6590.2|6587.4|6592.2|6589.4|6587.2|6584.4|940
1745826000000|2025-04-28 07:40:00|6589.2|6586.4|6590.2|6587.4|6596.2|6593.4|6588.2|6585.4|1105
1745826300000|2025-04-28 07:45:00|6591.2|6588.3|6593.1|6590.3|6596.1|6593.3|6589.1|6586.3|1369
1745826600000|2025-04-28 07:50:00|6592.1|6589.3|6597.1|6594.3|6603.1|6600.3|6592.1|6589.3|542
1745826900000|2025-04-28 07:55:00|6596.1|6593.3|6593.1|6590.3|6599.1|6595.3|6589.1|6586.3|465
1745827200000|2025-04-28 08:00:00|6594.1|6589.3|6581.1|6578.3|6599.1|6596.3|6579.1|6576.3|2720
1745827500000|2025-04-28 08:05:00|6582.1|6577.3|6598.2|6594.4|6598.2|6595.4|6581.1|6577.3|1712
1745827800000|2025-04-28 08:10:00|6598.1|6594.3|6597.1|6593.3|6600.2|6597.3|6592.1|6588.3|2424
1745828100000|2025-04-28 08:15:00|6596.2|6592.4|6597.1|6594.3|6598.1|6595.3|6593.1|6590.3|344
1745828400000|2025-04-28 08:20:00|6596.1|6593.3|6589.1|6586.3|6596.1|6593.3|6587.1|6584.3|1875
1745828700000|2025-04-28 08:25:00|6588.1|6585.3|6580.1|6577.3|6590.1|6587.3|6579.1|6576.3|2711
1745829000000|2025-04-28 08:30:00|6580|6577.2|6580.1|6576.3|6586.1|6583.3|6576.1|6573.3|2181
1745829300000|2025-04-28 08:35:00|6579.1|6575.8|6574.1|6571.3|6581.1|6578.3|6574.1|6571.3|603
1745829600000|2025-04-28 08:40:00|6576.1|6572.3|6579.1|6576.3|6581.1|6577.8|6575.1|6572.3|520
1745829900000|2025-04-28 08:45:00|6580.1|6577.3|6577|6574.2|6586.1|6583.3|6576|6572.3|1839
1745830200000|2025-04-28 08:50:00|6576|6573.2|6570|6567.2|6583|6580.2|6569|6566.2|1051
1745830500000|2025-04-28 08:55:00|6571|6568.2|6572|6568.2|6575|6572.2|6569|6566.2|602
1745830800000|2025-04-28 09:00:00|6573|6569.2|6569|6566.2|6573|6570.2|6566|6563.2|1039
1745831100000|2025-04-28 09:05:00|6568|6565.2|6569|6566.2|6576|6572.2|6568|6565.2|516
1745831400000|2025-04-28 09:10:00|6568.5|6565.2|6570|6567.2|6570|6567.2|6560.9|6558.1|1160
1745831700000|2025-04-28 09:15:00|6570.9|6568.1|6575.9|6573.1|6576|6573.2|6570.9|6567.2|1052
1745832000000|2025-04-28 09:20:00|6575|6572.2|6572.9|6570.1|6575.9|6573.1|6570.9|6568.1|588
1745832300000|2025-04-28 09:25:00|6573|6569.1|6574.9|6572.1|6575.9|6573.1|6571.9|6569.1|628
1745832600000|2025-04-28 09:30:00|6573.9|6571.1|6570.9|6568.1|6575.9|6573.1|6569.9|6567.1|797
1745832900000|2025-04-28 09:35:00|6569.9|6567.1|6568.9|6566.1|6571.9|6569.1|6567.9|6564.1|223
1745833200000|2025-04-28 09:40:00|6569.9|6567.1|6569.9|6567.1|6570.9|6568.1|6566.9|6564.1|321
1745833500000|2025-04-28 09:45:00|6571.9|6569.1|6571.9|6569.1|6572.9|6570.1|6569.9|6567.1|444
1745833800000|2025-04-28 09:50:00|6570.9|6568.1|6570.8|6567|6572.8|6570|6569.8|6566|362
1745834100000|2025-04-28 09:55:00|6571.8|6568|6556.8|6554|6571.8|6569|6556.8|6553|2662
1745834400000|2025-04-28 10:00:00|6557.8|6555|6553.8|6550|6560.8|6558|6552.8|6549|896
1745834700000|2025-04-28 10:05:00|6552.8|6551|6555.8|6553|6558.8|6556|6552.8|6550|1359
1745835000000|2025-04-28 10:10:00|6556.8|6552|6557.8|6555|6562.8|6560|6555.8|6552|950
1745835300000|2025-04-28 10:15:00|6558.8|6556|6558.8|6556|6563.8|6561|6557.8|6555|1032
1745835600000|2025-04-28 10:20:00|6559.8|6553|6548.8|6545|6559.8|6553|6548.8|6545|577
1745835900000|2025-04-28 10:25:00|6548.3|6546|6543.8|6541|6550.8|6548|6542.8|6540|985
1745836200000|2025-04-28 10:30:00|6542.8|6540|6547.7|6543.9|6548.8|6546|6542.8|6540|1725
1745836500000|2025-04-28 10:35:00|6546.8|6544|6550.7|6547.9|6553.7|6549.9|6546.7|6543.9|318
1745836800000|2025-04-28 10:40:00|6549.7|6546.9|6546.7|6543.9|6552.7|6548.9|6544.7|6541.9|793
1745837100000|2025-04-28 10:45:00|6545.7|6542.9|6545.7|6541.9|6549.7|6546.9|6543.7|6540.9|1086
1745837400000|2025-04-28 10:50:00|6544.7|6542.9|6543.7|6540.9|6547.7|6544.9|6538.7|6534.9|826
1745837700000|2025-04-28 10:55:00|6544.7|6541.9|6552.7|6549.9|6554.7|6551.9|6544.7|6541.9|484
1745838000000|2025-04-28 11:00:00|6553.7|6550.9|6549.7|6546.9|6555.7|6551.9|6542.7|6539.9|968
1745838300000|2025-04-28 11:05:00|6550.7|6547.4|6546.6|6543.8|6553.7|6549.9|6545.7|6542.8|906
1745838600000|2025-04-28 11:10:00|6547.6|6544.8|6554.6|6550.8|6558.6|6555.8|6546.6|6542.8|573
1745838900000|2025-04-28 11:15:00|6553.7|6551.8|6549.7|6546.9|6556.7|6553.4|6548.7|6544.9|1307
1745839200000|2025-04-28 11:20:00|6548.7|6545.9|6550.7|6547.9|6552.7|6549.9|6546.6|6542.9|513
1745839500000|2025-04-28 11:25:00|6550.6|6547.8|6551.6|6548.8|6553.6|6550.8|6549.6|6546.8|264
1745839800000|2025-04-28 11:30:00|6552.6|6549.8|6558.6|6554.8|6560.6|6557.8|6544.6|6541.8|792
1745840100000|2025-04-28 11:35:00|6557.6|6555.3|6560.6|6557.8|6563.6|6560.8|6557.6|6554.8|667
1745840400000|2025-04-28 11:40:00|6559.6|6556.8|6561.6|6558.8|6564.6|6561.8|6559.6|6555.8|518
1745840700000|2025-04-28 11:45:00|6562.6|6557.8|6564.6|6561.8|6566.6|6563.8|6560.6|6556.8|1008
1745841000000|2025-04-28 11:50:00|6565.6|6560.8|6571.6|6568.8|6573.6|6570.8|6563.6|6560.8|2380
1745841300000|2025-04-28 11:55:00|6570.6|6567.8|6566.6|6563.8|6571.6|6568.8|6563.6|6560.8|1173
1745841600000|2025-04-28 12:00:00|6567.6|6564.8|6563.6|6560.8|6573.6|6570.3|6562.6|6558.8|568
1745841900000|2025-04-28 12:05:00|6564.6|6561.8|6549.5|6546.7|6564.6|6561.8|6548.5|6545.7|1286
1745842200000|2025-04-28 12:10:00|6548.5|6545.7|6562.5|6559.7|6562.6|6559.8|6548.5|6545.7|1832
1745842500000|2025-04-28 12:15:00|6562.6|6559.8|6569.6|6566.8|6575.6|6572.8|6562.5|6559.7|1941
1745842800000|2025-04-28 12:20:00|6568.6|6565.8|6571.6|6568.8|6573.6|6570.8|6567.6|6564.8|1350
1745843100000|2025-04-28 12:25:00|6573.6|6570.8|6572.6|6569.8|6578.1|6574.8|6567.6|6564.8|2935
1745843400000|2025-04-28 12:30:00|6573.6|6570.8|6570.6|6567.8|6575.6|6572.8|6569.6|6566.8|1368
1745843700000|2025-04-28 12:35:00|6571.6|6568.8|6567.6|6564.8|6580.6|6577.8|6566.1|6562.8|1455
1745844000000|2025-04-28 12:40:00|6568.6|6563.8|6564.6|6561.8|6569.6|6566.8|6563.6|6560.8|1909
1745844300000|2025-04-28 12:45:00|6565.6|6562.8|6566.6|6563.8|6574.6|6571.8|6565.6|6562.7|1875
1745844600000|2025-04-28 12:50:00|6566.5|6563.7|6568.5|6565.7|6575.5|6571.7|6558.5|6555.7|1478
1745844900000|2025-04-28 12:55:00|6567.5|6564.7|6566.5|6563.7|6575.5|6572.7|6566.5|6563.7|586
1745845200000|2025-04-28 13:00:00|6567.5|6562.7|6568.5|6565.7|6569.5|6566.7|6554.5|6550.7|1846
1745845500000|2025-04-28 13:05:00|6567.5|6564.7|6558.5|6555.7|6573.5|6569.7|6557.5|6554.7|2221
1745845800000|2025-04-28 13:10:00|6560.5|6556.7|6558.4|6555.6|6564.5|6561.7|6554.4|6551.6|2108
1745846100000|2025-04-28 13:15:00|6559.4|6556.6|6564.4|6560.6|6565.4|6562.6|6559.4|6555.6|4246
1745846400000|2025-04-28 13:20:00|6563.5|6560.7|6565.5|6562.7|6567.5|6564.7|6563.4|6560.6|2712
1745846700000|2025-04-28 13:25:00|6565.4|6562.6|6571.4|6568.6|6574.4|6571.6|6564.5|6561.7|2425
1745847000000|2025-04-28 13:30:00|6572.4|6569.6|6575.4|6572.6|6586.4|6583.6|6571.4|6568.6|3224
1745847300000|2025-04-28 13:35:00|6579.4|6571.6|6560.4|6557.6|6579.4|6576.6|6555.4|6552.6|4369
1745847600000|2025-04-28 13:40:00|6559.4|6556.6|6553.4|6550.6|6569.4|6566.6|6544.4|6541.1|2882
1745847900000|2025-04-28 13:45:00|6554.4|6551.6|6520.4|6517.6|6555.4|6552.6|6514.3|6511.5|9706
1745848200000|2025-04-28 13:50:00|6519.4|6516.6|6528.3|6525.5|6532.4|6528.6|6519.3|6516.5|3050
1745848500000|2025-04-28 13:55:00|6529.3|6524.6|6512.3|6509.5|6531.3|6528.5|6510.3|6507|3690
1745848800000|2025-04-28 14:00:00|6513.3|6510.5|6509.3|6506.5|6517.3|6514.5|6490.8|6487.5|8601
1745849100000|2025-04-28 14:05:00|6510.3|6507.5|6504.2|6501.4|6517.3|6514.5|6504.2|6500.9|5119
1745849400000|2025-04-28 14:10:00|6506.2|6503.4|6502.2|6499.4|6515.2|6511.5|6497.2|6494.4|3677
1745849700000|2025-04-28 14:15:00|6503.2|6500.4|6499.2|6496.4|6510.2|6507.4|6497.2|6494.4|4632
1745850000000|2025-04-28 14:20:00|6500.2|6497.4|6513.2|6510.4|6513.2|6510.4|6498.2|6494.4|4419
1745850300000|2025-04-28 14:25:00|6514.2|6511.4|6497.1|6493.3|6516.7|6513.4|6493.1|6490.3|7856
1745850600000|2025-04-28 14:30:00|6496.1|6492.3|6506.1|6503.3|6508.1|6505.3|6483.1|6480.3|6446
1745850900000|2025-04-28 14:35:00|6506.2|6503.4|6514.1|6511.3|6524.1|6521.3|6505.1|6502.3|2772
1745851200000|2025-04-28 14:40:00|6513.1|6510.3|6511.1|6508.3|6515.1|6512.3|6496.6|6493.3|5028
1745851500000|2025-04-28 14:45:00|6512.1|6509.3|6499.1|6496.3|6513.1|6510.3|6494.1|6490.8|3974
1745851800000|2025-04-28 14:50:00|6500.1|6495.3|6482.1|6479.3|6500.6|6497.3|6478.1|6475.3|4551
1745852100000|2025-04-28 14:55:00|6481.1|6478.3|6485.1|6482.3|6492.1|6489.3|6478.1|6475.3|2994
1745852400000|2025-04-28 15:00:00|6484.6|6481.3|6486.1|6483.3|6495.1|6492.3|6483.1|6480.3|3460
1745852700000|2025-04-28 15:05:00|6487.1|6482.3|6470.1|6466.3|6487.1|6484.3|6455.1|6452.3|5231
1745853000000|2025-04-28 15:10:00|6471.1|6467.3|6470|6467.2|6475.1|6472.3|6464|6460.2|2143
1745853300000|2025-04-28 15:15:00|6470.1|6466.3|6471|6468.2|6483.1|6480.3|6466.1|6463.2|3191
1745853600000|2025-04-28 15:20:00|6470|6467.2|6463|6460.2|6470|6467.2|6457|6454.2|2859
1745853900000|2025-04-28 15:25:00|6462|6459.2|6441|6438.2|6463|6460.2|6439|6435.7|8006
1745854200000|2025-04-28 15:30:00|6440|6437.2|6449|6445.2|6454|6451.2|6440|6437.2|4738
1745854500000|2025-04-28 15:35:00|6448|6446.2|6450|6447.2|6463|6460.2|6448|6445.2|3526
1745854800000|2025-04-28 15:40:00|6451|6448.2|6452|6449.2|6459.5|6456.2|6444|6441.2|2334
1745855100000|2025-04-28 15:45:00|6451|6448.2|6460.9|6458.1|6461.9|6458.1|6448|6445.1|2080
1745855400000|2025-04-28 15:50:00|6459.9|6457.1|6462.9|6460.1|6471.9|6469.1|6457.9|6455.1|4053
1745855700000|2025-04-28 15:55:00|6463.9|6461.1|6451.9|6448.1|6463.9|6461.1|6448.9|6445.6|3655
1745856000000|2025-04-28 16:00:00|6450.9|6449.1|6451.9|6449.1|6458.9|6456.1|6448.9|6446.1|3433
1745856300000|2025-04-28 16:05:00|6452.9|6450.1|6452.9|6450.1|6460.9|6457.1|6451.9|6449.1|2200
1745856600000|2025-04-28 16:10:00|6453.9|6451.1|6451.9|6449.1|6454.9|6452.1|6446.9|6444.1|1246
1745856900000|2025-04-28 16:15:00|6452.9|6450.1|6453.9|6451.1|6461.9|6459.1|6452.9|6450.1|1846
1745857200000|2025-04-28 16:20:00|6454.9|6452.1|6455.8|6452|6461.9|6458.1|6450.9|6448.1|1693
1745857500000|2025-04-28 16:25:00|6454.8|6453|6453.8|6451|6457.8|6455|6451.8|6449|1324
1745857800000|2025-04-28 16:30:00|6455.8|6452|6453.8|6451|6461.8|6459|6452.8|6449|2024
1745858100000|2025-04-28 16:35:00|6454.8|6452|6435.8|6433|6457.8|6455|6434.8|6432|2061
1745858400000|2025-04-28 16:40:00|6435.3|6432|6438.8|6436|6443.3|6440|6429.8|6427|2232
1745858700000|2025-04-28 16:45:00|6439.8|6437|6439.8|6437|6445.8|6442|6438.8|6436|1759
1745859000000|2025-04-28 16:50:00|6438.8|6436|6439.8|6436|6441.8|6439|6435.8|6433|1756
1745859300000|2025-04-28 16:55:00|6438.8|6437|6437.8|6435|6441.8|6439|6435.8|6433|1084
1745859600000|2025-04-28 17:00:00|6437.7|6434.9|6435.8|6432|6440.8|6437.9|6434.7|6431.9|1284
1745859900000|2025-04-28 17:05:00|6434.8|6431.9|6426.7|6423.9|6437.7|6434.9|6426.7|6423.9|1377
1745860200000|2025-04-28 17:10:00|6425.7|6422.9|6433.7|6430.9|6434.7|6430.9|6425.7|6422.9|1101
1745860500000|2025-04-28 17:15:00|6434.7|6431.9|6436.7|6433.9|6443.7|6440.9|6432.7|6429.9|1702
1745860800000|2025-04-28 17:20:00|6435.7|6432.9|6434.7|6431.9|6435.7|6433.9|6429.7|6426.9|1230
1745861100000|2025-04-28 17:25:00|6436.7|6433.9|6437.7|6434.9|6441.2|6437.9|6433.7|6429.9|1961
1745861400000|2025-04-28 17:30:00|6436.7|6433.9|6434.7|6431.9|6441.7|6438.9|6433.7|6429.9|834
1745861700000|2025-04-28 17:35:00|6433.7|6430.9|6439.7|6436.9|6440.7|6437.9|6433.7|6430.9|2783
1745862000000|2025-04-28 17:40:00|6440.7|6437.9|6437.6|6434.8|6440.7|6437.9|6434.6|6431.3|611
1745862300000|2025-04-28 17:45:00|6438.6|6435.8|6442.6|6439.8|6447.6|6443.8|6438.6|6435.8|2071
1745862600000|2025-04-28 17:50:00|6443.6|6439.3|6453.6|6449.8|6456.1|6452.8|6443.1|6439.3|1613
1745862900000|2025-04-28 17:55:00|6452.6|6448.8|6455.6|6452.8|6459.6|6456.8|6451.6|6448.8|819
1745863200000|2025-04-28 18:00:00|6456.6|6451.8|6456.6|6452.8|6458.6|6455.8|6452.6|6449.8|1036
1745863500000|2025-04-28 18:05:00|6455.6|6453.8|6455.6|6451.8|6457.6|6454.8|6453.6|6450.8|948
1745863800000|2025-04-28 18:10:00|6454.6|6452.8|6462.6|6459.8|6465.6|6462.8|6453.6|6450.8|2604
1745864100000|2025-04-28 18:15:00|6463.6|6460.8|6462.6|6459.8|6468.6|6465.8|6462.6|6459.3|2316
1745864400000|2025-04-28 18:20:00|6463.6|6460.8|6468.6|6465.8|6469.1|6465.8|6462.6|6459.8|2167
1745864700000|2025-04-28 18:25:00|6467.6|6464.8|6481.6|6478.8|6484.6|6481.8|6466.6|6462.8|6692
1745865000000|2025-04-28 18:30:00|6480.6|6477.8|6477.5|6474.7|6484.6|6481.8|6476.6|6473.7|3243
1745865300000|2025-04-28 18:35:00|6478.5|6475.7|6476.5|6472.7|6481|6477.7|6474.5|6471.2|1412
1745865600000|2025-04-28 18:40:00|6475.5|6473.7|6477.5|6474.7|6478.5|6475.7|6475.5|6472.7|289
1745865900000|2025-04-28 18:45:00|6478.5|6475.7|6472.5|6469.7|6478.5|6475.7|6471.5|6468.7|394
1745866200000|2025-04-28 18:50:00|6471.5|6468.7|6470.5|6467.7|6471.5|6468.7|6467.5|6464.2|215
1745866500000|2025-04-28 18:55:00|6471.5|6466.7|6471.5|6467.7|6472.5|6469.7|6470.5|6466.7|161
1745866800000|2025-04-28 19:00:00|6471|6468.7|6475.5|6472.7|6475.5|6472.7|6471|6468.2|216
1745867100000|2025-04-28 19:05:00|6476.5|6471.7|6474.5|6470.7|6476.5|6473.7|6473.5|6470.7|343
1745867400000|2025-04-28 19:10:00|6473.5|6471.7|6473.5|6469.7|6476.5|6472.7|6471.5|6468.7|959
1745867700000|2025-04-28 19:15:00|6473.4|6470.6|6473.4|6470.6|6474.4|6471.6|6472.4|6469.1|171
1745868000000|2025-04-28 19:20:00|6474.4|6471.6|6473.4|6470.6|6475.4|6472.6|6473.4|6469.6|275
1745868300000|2025-04-28 19:25:00|6473.9|6469.6|6473.4|6470.6|6473.9|6470.6|6472.4|6469.6|348
1745868600000|2025-04-28 19:30:00|6472.4|6469.6|6472.4|6469.6|6473.4|6470.6|6470.4|6467.6|400
1745868900000|2025-04-28 19:35:00|6471.4|6468.6|6473.4|6470.6|6473.4|6470.6|6471.4|6467.6|412
1745869200000|2025-04-28 19:40:00|6472.4|6469.6|6472.4|6469.6|6473.9|6470.6|6471.9|6468.6|238
1745869500000|2025-04-28 19:45:00|6473.4|6470.6|6472.4|6469.6|6473.9|6470.6|6471.4|6468.6|568
1745869800000|2025-04-28 19:50:00|6473.4|6470.6|6475.4|6472.6|6480.4|6477.1|6473.4|6469.6|520
1745870100000|2025-04-28 19:55:00|6475.3|6472.5|6474.3|6470.5|6478.4|6475.5|6473.3|6470.5|910
1745870400000|2025-04-28 20:00:00|6473.3|6471.5|6466.3|6462.5|6473.3|6471.5|6465.3|6462.5|125
1745870700000|2025-04-28 20:05:00|6465.3|6463.5|6466.3|6463.5|6466.3|6463.5|6465.3|6461.5|132
1745871000000|2025-04-28 20:10:00|6465.3|6462.5|6461.3|6458.5|6465.3|6462.5|6461.3|6458.5|160
1745871300000|2025-04-28 20:15:00|6460.3|6457.5|6461.3|6458.5|6463.3|6459.5|6460.3|6456.5|406
1745871600000|2025-04-28 20:20:00|6461.8|6457.5|6463.3|6460.5|6464.3|6460.5|6460.3|6457.5|60
1745871900000|2025-04-28 20:25:00|6464.3|6461.5|6463.3|6460.5|6464.3|6461.5|6462.3|6459.5|437
1745872200000|2025-04-28 20:30:00|6464.3|6459.5|6467.3|6464.5|6468.3|6465.5|6464.3|6459.5|362
1745872500000|2025-04-28 20:35:00|6468.3|6463.5|6464.2|6460.4|6468.3|6463.5|6462.2|6459.4|53
1745872800000|2025-04-28 20:40:00|6463.2|6460.9|6460.2|6457.4|6464.2|6460.9|6459.2|6456.4|412
1745873100000|2025-04-28 20:45:00|6459.2|6456.4|6461.2|6457.4|6463.2|6459.9|6458.2|6455.4|103
1745873400000|2025-04-28 20:50:00|6462.2|6458.4|6466.2|6463.4|6469.2|6465.4|6462.2|6458.4|201
1745873700000|2025-04-28 20:55:00|6465.2|6462.4|6462.2|6459.4|6466.2|6463.4|6462.2|6459.4|201
1745874000000|2025-04-28 21:00:00|6457.7|6449.9|6461.2|6457.4|6462.2|6458.4|6454.2|6449.9|35
1745874300000|2025-04-28 21:05:00|6457.7|6453.9|6458.7|6454.9|6458.7|6454.9|6457.7|6453.9|2
1745874600000|2025-04-28 21:10:00|6457.7|6453.9|6457.7|6453.9|6457.7|6453.9|6457.7|6453.9|2
1745874900000|2025-04-28 21:15:00|6457.6|6453.8|6458.6|6450.8|6458.7|6453.8|6457.6|6450.8|4
1745875200000|2025-04-28 21:20:00|6459.1|6451.3|6459.1|6451.3|6459.1|6451.3|6459.1|6451.3|0
1745876100000|2025-04-28 21:35:00|||||||||1
1745876400000|2025-04-28 21:40:00|6460.6|6456.8|6458.6|6454.8|6461.6|6456.8|6458.6|6453.8|264692
1745877000000|2025-04-28 21:50:00|6460.1|6452.3|6459.6|6451.8|6460.1|6452.3|6459.1|6451.3|0
1745877300000|2025-04-28 21:55:00|6459.1|6451.3|6460.1|6452.3|6460.1|6452.8|6456.6|6450.3|8
1745884800000|2025-04-29 00:00:00|6474.8|6471|6463.8|6460|6480.3|6474|6459.3|6456|473
1745885100000|2025-04-29 00:05:00|6462.8|6459|6467.8|6464|6469.8|6466|6460.8|6457|79
1745885400000|2025-04-29 00:10:00|6466.8|6463|6466.8|6464|6473.8|6470|6464.8|6461|396
1745885700000|2025-04-29 00:15:00|6469.8|6467|6463.8|6461|6471.8|6469|6461.8|6459|242
1745886000000|2025-04-29 00:20:00|6464.8|6462|6460.8|6458|6464.8|6462|6457.8|6455|52
1745886300000|2025-04-29 00:25:00|6459.8|6457|6457.8|6455|6461.8|6458|6455.8|6453|202
1745886600000|2025-04-29 00:30:00|6458.8|6454|6454.8|6452|6458.8|6455|6453.8|6450|150
1745886900000|2025-04-29 00:35:00|6456.8|6453|6459.8|6457|6466.8|6464|6453.8|6451|272
1745887200000|2025-04-29 00:40:00|6460.8|6456|6462.8|6459|6463.8|6461|6458.8|6455|38
1745887500000|2025-04-29 00:45:00|6461.8|6458|6460.8|6457|6462.8|6460|6457.8|6455|43
1745887800000|2025-04-29 00:50:00|6461.8|6458|6465.8|6463|6467.8|6465|6461.8|6457|45
1745888100000|2025-04-29 00:55:00|6466.8|6464|6460.8|6457|6467.8|6465|6459.8|6456|56
1745888400000|2025-04-29 01:00:00|6459.8|6456|6472.8|6470|6473.8|6471|6453.8|6451|525
1745888700000|2025-04-29 01:05:00|6471.8|6469|6471.8|6468|6474.8|6471|6470.8|6467|171
1745889000000|2025-04-29 01:10:00|6470.8|6467|6465.8|6463|6471.8|6469|6465.8|6463|144
1745889300000|2025-04-29 01:15:00|6464.8|6462|6460.8|6458|6465.8|6463|6459.8|6457|177
1745889600000|2025-04-29 01:20:00|6459.8|6457|6462.7|6459.9|6466.7|6462.9|6455.8|6452|198
1745889900000|2025-04-29 01:25:00|6463.7|6460.9|6463.7|6460.9|6465.7|6462.9|6462.7|6459.9|50
1745890200000|2025-04-29 01:30:00|6462.7|6459.9|6454.7|6451.9|6464.7|6460.9|6453.7|6450.9|146
1745890500000|2025-04-29 01:35:00|6453.7|6450.9|6455.7|6452.9|6456.7|6453.9|6452.7|6448.9|115
1745890800000|2025-04-29 01:40:00|6456.7|6453.9|6461.7|6458.9|6468.7|6465.9|6455.7|6452.9|1120
1745891100000|2025-04-29 01:45:00|6460.7|6457.9|6469.7|6465.9|6470.7|6467.9|6459.7|6456.9|1242
1745891400000|2025-04-29 01:50:00|6468.7|6466.9|6459.7|6456.9|6468.7|6466.9|6458.7|6455.9|391
1745891700000|2025-04-29 01:55:00|6460.7|6457.9|6469.7|6465.9|6472.7|6468.9|6460.7|6457.9|590
1745892000000|2025-04-29 02:00:00|6468.7|6466.4|6474.7|6470.9|6477.7|6473.9|6468.7|6465.9|295
1745892300000|2025-04-29 02:05:00|6475.7|6471.9|6473.7|6469.9|6476.7|6472.9|6469.7|6466.9|483
1745892600000|2025-04-29 02:10:00|6472.7|6468.9|6480.7|6477.9|6481.7|6478.9|6472.7|6468.9|608
1745892900000|2025-04-29 02:15:00|6479.7|6476.9|6479.7|6475.9|6482.7|6479.9|6477.7|6474.9|51
1745893200000|2025-04-29 02:20:00|6480.7|6476.9|6471.7|6468.9|6480.7|6476.9|6471.7|6468.9|493
1745893500000|2025-04-29 02:25:00|6470.7|6467.9|6468.7|6464.9|6472.7|6469.9|6467.7|6464.9|325
1745893800000|2025-04-29 02:30:00|6467.7|6463.9|6469.7|6466.9|6471.7|6468.9|6463.7|6460.9|152
1745894100000|2025-04-29 02:35:00|6470.7|6467.4|6471.7|6467.9|6472.7|6468.9|6468.7|6465.9|90
1745894400000|2025-04-29 02:40:00|6470.7|6468.9|6464.7|6461.9|6471.7|6468.9|6463.7|6460.9|102
1745894700000|2025-04-29 02:45:00|6463.7|6460.9|6457.7|6453.9|6463.7|6460.9|6456.7|6453.9|550
1745895000000|2025-04-29 02:50:00|6456.7|6452.9|6449.7|6446.9|6458.7|6455.9|6448.7|6444.9|279
1745895300000|2025-04-29 02:55:00|6448.7|6445.9|6443.7|6440.9|6449.7|6446.9|6441.7|6438.9|125
1745895600000|2025-04-29 03:00:00|6445.7|6439.9|6446.6|6442.8|6448.7|6445.9|6442.6|6439.8|145
1745895900000|2025-04-29 03:05:00|6445.7|6442.9|6447.6|6443.8|6450.6|6447.8|6445.6|6442.8|67
1745896200000|2025-04-29 03:10:00|6446.6|6444.3|6448.6|6444.8|6449.1|6445.8|6446.6|6443.8|115
1745896500000|2025-04-29 03:15:00|6447.6|6443.8|6447.6|6444.8|6448.6|6445.8|6446.6|6443.8|238
1745896800000|2025-04-29 03:20:00|6446.6|6443.8|6446.6|6443.8|6452.6|6449.8|6444.6|6441.8|551
1745897100000|2025-04-29 03:25:00|6447.6|6444.8|6446.6|6443.8|6448.6|6445.8|6442.6|6439.8|891
1745897400000|2025-04-29 03:30:00|6447.6|6444.3|6449.6|6446.8|6450.6|6447.8|6447.1|6444.3|31
1745897700000|2025-04-29 03:35:00|6448.6|6445.8|6439.6|6436.8|6449.6|6446.8|6439.6|6435.8|342
1745898000000|2025-04-29 03:40:00|6438.6|6434.8|6437.6|6433.8|6440.6|6436.8|6437.6|6433.8|211
1745898300000|2025-04-29 03:45:00|6438.6|6434.8|6438.6|6435.8|6439.6|6436.8|6433.6|6430.8|168
1745898600000|2025-04-29 03:50:00|6439.6|6436.8|6440.6|6437.8|6441.6|6437.8|6435.6|6432.3|337
1745898900000|2025-04-29 03:55:00|6439.6|6436.8|6442.6|6439.8|6443.6|6439.8|6437.6|6434.8|81
1745899200000|2025-04-29 04:00:00|6443.6|6440.8|6435.6|6432.8|6444.6|6440.8|6434.6|6431.8|77
1745899500000|2025-04-29 04:05:00|6436.6|6433.8|6438.6|6434.8|6439.6|6436.8|6436.6|6433.8|98
1745899800000|2025-04-29 04:10:00|6437.6|6433.8|6437.6|6433.8|6439.6|6436.8|6435.6|6431.8|61
1745900100000|2025-04-29 04:15:00|6438.6|6434.8|6436.6|6433.8|6438.6|6435.8|6435.6|6431.8|26
1745900400000|2025-04-29 04:20:00|6435.6|6432.8|6435.6|6431.8|6436.6|6432.8|6434.6|6431.8|22
1745900700000|2025-04-29 04:25:00|6434.6|6432.8|6440.6|6437.8|6443.6|6439.8|6434.6|6431.8|68
1745901000000|2025-04-29 04:30:00|6439.6|6436.8|6437.6|6434.8|6441.6|6437.8|6437.6|6434.8|64
1745901300000|2025-04-29 04:35:00|6436.6|6433.8|6435.6|6432.8|6436.6|6433.8|6432.6|6429.8|91
1745901600000|2025-04-29 04:40:00|6434.6|6431.8|6435.5|6432.7|6435.6|6432.8|6433.6|6430.7|25
1745901900000|2025-04-29 04:45:00|6434.5|6431.7|6431.5|6428.7|6434.5|6431.7|6431.5|6428.7|104
1745902200000|2025-04-29 04:50:00|6430.5|6427.7|6428|6425.2|6431.5|6428.7|6426.5|6423.7|186
1745902500000|2025-04-29 04:55:00|6427.5|6424.7|6430.5|6426.7|6430.5|6426.7|6426.5|6423.7|93
1745902800000|2025-04-29 05:00:00|6429.5|6427.7|6421.5|6418.7|6434.5|6431.7|6414.5|6410.7|832
1745903100000|2025-04-29 05:05:00|6420.5|6417.7|6421.5|6418.7|6422.5|6419.7|6417.5|6414.7|133
1745903400000|2025-04-29 05:10:00|6417.5|6417.7|6415.5|6412.7|6422.5|6418.7|6413.5|6410.7|755
1745903700000|2025-04-29 05:15:00|6416.5|6411.7|6414.5|6410.7|6418.5|6415.7|6412.5|6409.7|426
1745904000000|2025-04-29 05:20:00|6413.5|6412.7|6414.5|6411.7|6416.5|6413.7|6410.5|6407.7|810
1745904300000|2025-04-29 05:25:00|6415.5|6412.7|6411.5|6408.7|6415.5|6412.7|6411.5|6407.7|263
1745904600000|2025-04-29 05:30:00|6410.5|6407.7|6400.5|6396.7|6411|6407.7|6398.5|6395.7|1789
1745904900000|2025-04-29 05:35:00|6399.5|6395.7|6409.5|6405.7|6413.5|6410.7|6399.5|6395.7|471
1745905200000|2025-04-29 05:40:00|6408.5|6406.7|6411.5|6408.7|6412.5|6408.7|6406.5|6403.7|697
1745905500000|2025-04-29 05:45:00|6412.5|6409.7|6420.5|6416.7|6420.5|6417.7|6412.5|6409.2|471
1745905800000|2025-04-29 05:50:00|6419.5|6415.7|6417.5|6414.7|6420.5|6417.7|6417.5|6413.7|330
1745906100000|2025-04-29 05:55:00|6418.5|6415.7|6417.5|6414.7|6420.5|6417.7|6416.5|6413.7|310
1745906400000|2025-04-29 06:00:00|6418.5|6415.7|6417.5|6414.7|6420.5|6417.7|6416.5|6413.7|297
1745906700000|2025-04-29 06:05:00|6416.5|6413.7|6407.5|6404.7|6420.5|6417.7|6407.5|6403.7|1561
1745907000000|2025-04-29 06:10:00|6408.5|6405.7|6417.5|6414.7|6420.5|6416.7|6406.5|6403.7|376
1745907300000|2025-04-29 06:15:00|6418.5|6413.7|6422.5|6419.7|6424.5|6420.7|6418.5|6413.7|300
1745907600000|2025-04-29 06:20:00|6421.5|6418.7|6418.5|6414.7|6430.5|6427.7|6417.5|6414.7|705
1745907900000|2025-04-29 06:25:00|6416.5|6413.7|6423.4|6420.6|6424.5|6421.6|6415.5|6412.2|283
1745908200000|2025-04-29 06:30:00|6423.5|6420.7|6430.4|6427.6|6430.4|6427.6|6422.5|6419.7|523
1745908500000|2025-04-29 06:35:00|6430.5|6427.7|6431.4|6427.6|6432.5|6429.7|6425.5|6422.6|553
1745908800000|2025-04-29 06:40:00|6430.4|6428.6|6430.4|6427.6|6432.4|6429.6|6426.4|6422.6|326
1745909100000|2025-04-29 06:45:00|6431.4|6428.6|6426.4|6422.6|6431.4|6428.6|6424.4|6421.6|228
1745909400000|2025-04-29 06:50:00|6425.4|6423.6|6420.4|6417.6|6427.4|6423.6|6417.4|6414.6|987
1745909700000|2025-04-29 06:55:00|6419.4|6416.6|6415.4|6412.6|6421.4|6417.6|6412.4|6407.6|1170
1745910000000|2025-04-29 07:00:00|6416.4|6413.6|6411.4|6408.6|6417.4|6414.6|6407.4|6404.6|1382
1745910300000|2025-04-29 07:05:00|6410.4|6407.6|6415.4|6412.6|6419.4|6416.6|6410.4|6407.6|936
1745910600000|2025-04-29 07:10:00|6414.4|6411.6|6418.4|6415.6|6419.4|6416.6|6414.4|6411.1|988
1745910900000|2025-04-29 07:15:00|6417.4|6414.6|6414.4|6411.6|6419.4|6416.6|6413.4|6410.6|1157
1745911200000|2025-04-29 07:20:00|6413.4|6410.6|6417.4|6414.6|6421.4|6418.6|6412.4|6409.6|1037
1745911500000|2025-04-29 07:25:00|6416.4|6413.6|6417.4|6414.6|6421.4|6418.6|6416.4|6413.6|1561
1745911800000|2025-04-29 07:30:00|6418.4|6413.6|6409.4|6406.6|6420.4|6417.6|6409.4|6406.6|667
1745912100000|2025-04-29 07:35:00|6408.4|6405.6|6386.4|6383.6|6409.4|6406.6|6384.4|6381.6|4519
1745912400000|2025-04-29 07:40:00|6387.4|6382.6|6382.4|6379.6|6393.4|6390.6|6382.4|6379.6|2826
1745912700000|2025-04-29 07:45:00|6383.4|6380.6|6392.4|6389.6|6394.4|6391.6|6383.4|6380.6|2052
1745913000000|2025-04-29 07:50:00|6393.4|6390.6|6395.4|6392.6|6399.4|6396.6|6391.4|6388.6|1449
1745913300000|2025-04-29 07:55:00|6397.4|6393.6|6390.4|6387.6|6397.4|6394.1|6389.4|6386.6|3102
1745913600000|2025-04-29 08:00:00|6391.4|6388.6|6398.4|6395.6|6400.4|6397.6|6391.4|6388.6|1370
1745913900000|2025-04-29 08:05:00|6399.4|6396.6|6415.4|6412.6|6415.4|6412.6|6397.4|6394.6|2085
1745914200000|2025-04-29 08:10:00|6414.4|6411.6|6414.4|6411.6|6415.4|6412.6|6407.4|6404.6|1419
1745914500000|2025-04-29 08:15:00|6415.4|6412.6|6426.4|6423.6|6429.4|6426.1|6414.4|6411.6|1560
1745914800000|2025-04-29 08:20:00|6425.4|6422.6|6427.4|6424.6|6432.4|6429.6|6421.4|6418.6|2088
1745915100000|2025-04-29 08:25:00|6428.4|6425.6|6428.4|6425.6|6432.4|6429.6|6423.4|6419.6|7990
1745915400000|2025-04-29 08:30:00|6429.4|6426.6|6418.4|6414.6|6434.4|6431.6|6414.4|6410.6|3752
1745915700000|2025-04-29 08:35:00|6417.4|6415.6|6412.4|6409.6|6421.4|6417.6|6411.4|6408.6|2534
1745916000000|2025-04-29 08:40:00|6411.9|6408.6|6397.4|6394.6|6411.9|6409.1|6396.4|6393.6|2631
1745916300000|2025-04-29 08:45:00|6398.4|6393.6|6393.4|6389.6|6404.4|6400.6|6392.4|6389.6|3494
1745916600000|2025-04-29 08:50:00|6392.4|6390.6|6385.4|6382.6|6394.4|6390.6|6381.4|6378.6|3345
1745916900000|2025-04-29 08:55:00|6384.4|6380.6|6365.4|6361.6|6384.4|6381.6|6363.4|6360.6|5344
1745917200000|2025-04-29 09:00:00|6366.4|6362.6|6376.4|6372.6|6382.4|6378.6|6364.4|6361.6|4378
1745917500000|2025-04-29 09:05:00|6377.4|6373.6|6374.3|6371.5|6382.4|6379.6|6362.4|6359.6|2286
1745917800000|2025-04-29 09:10:00|6374.4|6371.6|6380.3|6377.5|6388.4|6384.6|6374.4|6370.6|2736
1745918100000|2025-04-29 09:15:00|6379.3|6375.5|6382.3|6378.5|6385.3|6381.6|6372.4|6369.6|1753
1745918400000|2025-04-29 09:20:00|6382.4|6379.5|6387.3|6383.5|6388.3|6385.5|6382.3|6379.5|535
1745918700000|2025-04-29 09:25:00|6386.3|6382.5|6396.3|6393.5|6398.3|6394.5|6385.3|6382.5|1570
1745919000000|2025-04-29 09:30:00|6395.3|6392.5|6400.3|6397.5|6402.3|6399|6389.3|6386.5|1519
1745919300000|2025-04-29 09:35:00|6401.3|6398.5|6408.3|6404.5|6416.3|6412.5|6400.3|6397.5|2515
1745919600000|2025-04-29 09:40:00|6407.3|6402.5|6385.3|6382.5|6407.3|6404.5|6385.3|6382.5|1985
1745919900000|2025-04-29 09:45:00|6386.3|6383.5|6381.3|6378.5|6389.3|6386.5|6381.3|6378.5|1408
1745920200000|2025-04-29 09:50:00|6382.3|6379.5|6392.3|6389.5|6394.3|6391.5|6381.3|6378|1221
1745920500000|2025-04-29 09:55:00|6393.3|6390.5|6389.3|6385.5|6396.3|6393.5|6387.3|6384|990
1745920800000|2025-04-29 10:00:00|6388.3|6386.5|6384.3|6381.5|6394.3|6390.5|6380.3|6377.5|1685
1745921100000|2025-04-29 10:05:00|6383.3|6380.5|6393.3|6390.5|6396.3|6393.5|6380.3|6377.5|4574
1745921400000|2025-04-29 10:10:00|6394.3|6391.5|6397.3|6394.5|6400.3|6397.5|6393.3|6390.5|1094
1745921700000|2025-04-29 10:15:00|6396.3|6393.5|6395.3|6392.5|6399.3|6395.5|6393.3|6390.5|884
1745922000000|2025-04-29 10:20:00|6394.3|6391.5|6397.3|6394.5|6400.3|6397.5|6392.3|6389.5|811
1745922300000|2025-04-29 10:25:00|6398.3|6395.5|6394.3|6391.5|6400.3|6397|6391.3|6388.5|664
1745922600000|2025-04-29 10:30:00|6393.3|6390.5|6376.3|6373.5|6394.3|6391.5|6376.3|6373.5|1213
1745922900000|2025-04-29 10:35:00|6377.3|6374|6371.3|6368.5|6377.3|6374.5|6369.3|6366.5|1342
1745923200000|2025-04-29 10:40:00|6372.3|6369.5|6375.3|6371.5|6377.3|6374.5|6367.3|6363.5|573
1745923500000|2025-04-29 10:45:00|6374.8|6372.5|6367.3|6364.5|6375.3|6372.5|6356.3|6353.5|1226
1745923800000|2025-04-29 10:50:00|6366.3|6363.5|6366.3|6363.5|6370.3|6367.5|6366.3|6363.5|517
1745924100000|2025-04-29 10:55:00|6367.3|6364.5|6373.3|6370.5|6376.3|6372.5|6366.3|6363.5|955
1745924400000|2025-04-29 11:00:00|6372.8|6369.5|6374.3|6371.5|6378.3|6375.5|6370.3|6366.5|3099
1745924700000|2025-04-29 11:05:00|6375.3|6372.5|6367.3|6364.5|6377.3|6374.5|6367.3|6364.5|1324
1745925000000|2025-04-29 11:10:00|6368.3|6365.5|6366.3|6362.5|6371.3|6368.5|6364.3|6361.5|730
1745925300000|2025-04-29 11:15:00|6365.3|6363.5|6368.3|6365.5|6373.3|6370.5|6363.3|6360.5|1943
1745925600000|2025-04-29 11:20:00|6369.3|6366.5|6374.3|6370.5|6377.3|6374.5|6369.3|6366.5|1229
1745925900000|2025-04-29 11:25:00|6373.3|6371.5|6362.3|6359.5|6375.3|6371.5|6362.3|6359.5|1484
1745926200000|2025-04-29 11:30:00|6361.3|6358.5|6368.3|6365.5|6372.3|6369.5|6351.3|6348.5|3439
1745926500000|2025-04-29 11:35:00|6369.3|6366.5|6374.3|6371.5|6377.8|6374.5|6369.3|6366.5|1589
1745926800000|2025-04-29 11:40:00|6375.2|6372.4|6369.2|6366.4|6378.2|6375.4|6368.2|6365.4|1084
1745927100000|2025-04-29 11:45:00|6370.2|6365.4|6377.2|6374.4|6377.2|6374.4|6369.2|6365.4|1704
1745927400000|2025-04-29 11:50:00|6376.2|6373.4|6374.2|6371.4|6377.2|6374.4|6368.2|6365.4|502
1745927700000|2025-04-29 11:55:00|6373.2|6370.4|6376.2|6373.4|6377.2|6374.4|6372.2|6369.4|521
1745928000000|2025-04-29 12:00:00|6377.2|6372.4|6385.2|6382.4|6393.2|6390.4|6375.2|6371.4|3716
1745928300000|2025-04-29 12:05:00|6384.2|6381.4|6381.2|6378.4|6384.2|6381.4|6376.2|6373.4|1220
1745928600000|2025-04-29 12:10:00|6382.2|6377.4|6384.2|6381.4|6387.2|6384.4|6380.2|6377.4|842
1745928900000|2025-04-29 12:15:00|6383.2|6380.4|6376.7|6373.9|6387.2|6384.4|6375.2|6372.4|1019
1745929200000|2025-04-29 12:20:00|6376.2|6373.4|6376.2|6373.4|6377.2|6374.4|6372.2|6368.4|497
1745929500000|2025-04-29 12:25:00|6375.2|6372.4|6370.2|6366.4|6375.2|6372.4|6368.2|6365.4|1783
1745929800000|2025-04-29 12:30:00|6369.2|6367.4|6368.2|6365.4|6377.2|6374.4|6366.2|6363.4|740
1745930100000|2025-04-29 12:35:00|6367.2|6364.4|6371.2|6368.4|6373.2|6370.4|6366.2|6363.4|644
1745930400000|2025-04-29 12:40:00|6370.2|6367.4|6379.1|6376.3|6380.2|6377.3|6364.2|6361.4|1059
1745930700000|2025-04-29 12:45:00|6378.2|6375.3|6354.2|6351.4|6378.2|6375.4|6354.2|6351.3|1532
1745931000000|2025-04-29 12:50:00|6353.2|6350.4|6352.2|6349.4|6354.2|6351.4|6344.2|6340.4|3751
1745931300000|2025-04-29 12:55:00|6353.2|6349.9|6356.1|6352.3|6362.2|6359.4|6351.2|6348.4|1237
1745931600000|2025-04-29 13:00:00|6355.2|6352.4|6368.2|6364.4|6384.1|6380.3|6355.2|6352.4|3354
1745931900000|2025-04-29 13:05:00|6367.2|6363.4|6368.2|6364.4|6379.1|6375.4|6363.1|6359.4|1407
1745932200000|2025-04-29 13:10:00|6367.2|6364.3|6364.1|6361.3|6375.6|6372.3|6356.1|6353.3|1786
1745932500000|2025-04-29 13:15:00|6365.2|6361.4|6368.2|6365.4|6373.1|6370.3|6356.2|6353.4|1170
1745932800000|2025-04-29 13:20:00|6368.1|6365.3|6366.1|6363.3|6377.1|6373.3|6365.1|6362.3|2015
1745933100000|2025-04-29 13:25:00|6367.1|6364.3|6376.1|6373.3|6380.1|6377.3|6367.1|6364.3|2411
1745933400000|2025-04-29 13:30:00|6377.1|6374.3|6382.1|6379.3|6388.1|6385.3|6366.2|6363.4|2704
1745933700000|2025-04-29 13:35:00|6381.1|6378.3|6372.1|6369.3|6382.1|6378.3|6368.1|6364.8|2875
1745934000000|2025-04-29 13:40:00|6371.1|6368.3|6363.1|6360.3|6379.1|6376.3|6362.1|6359.3|1573
1745934300000|2025-04-29 13:45:00|6364.1|6360.8|6355.1|6352.3|6365.1|6362.3|6352.1|6349.3|1948
1745934600000|2025-04-29 13:50:00|6354.1|6351.3|6366.1|6362.3|6370.1|6367.3|6354.1|6351.3|2762
1745934900000|2025-04-29 13:55:00|6367.1|6363.3|6363.1|6359.3|6370.1|6367.3|6360.1|6356.3|2052
1745935200000|2025-04-29 14:00:00|6362.1|6360.3|6351.1|6347.3|6363.1|6360.3|6347.1|6344.3|2526
1745935500000|2025-04-29 14:05:00|6350.1|6348.3|6349.1|6346.3|6358.1|6355.3|6346.1|6343.3|2803
1745935800000|2025-04-29 14:10:00|6348.6|6345.3|6355.1|6351.3|6358.1|6355.3|6346.1|6343.3|2542
1745936100000|2025-04-29 14:15:00|6354.1|6352.3|6363.1|6360.3|6370.1|6367.3|6349.1|6346.3|3266
1745936400000|2025-04-29 14:20:00|6361.1|6358.3|6354.1|6351.3|6365.1|6362.3|6354.1|6350.3|1362
1745936700000|2025-04-29 14:25:00|6353.1|6350.3|6329.1|6325.3|6353.6|6350.3|6324.1|6321.3|4148
1745937000000|2025-04-29 14:30:00|6328.1|6324.3|6335.1|6331.3|6338.1|6335.3|6326.1|6323.3|2809
1745937300000|2025-04-29 14:35:00|6334.1|6330.3|6326.1|6322.3|6340.1|6337.3|6326.1|6322.3|2228
1745937600000|2025-04-29 14:40:00|6327.1|6323.3|6325.1|6322.3|6331.1|6328.3|6319.1|6316.3|2111
1745937900000|2025-04-29 14:45:00|6326.1|6323.3|6337.1|6333.3|6342.1|6339.3|6325.1|6321.8|4657
1745938200000|2025-04-29 14:50:00|6336.1|6332.3|6356.1|6353.3|6370.1|6367.3|6335.1|6332.3|3619
1745938500000|2025-04-29 14:55:00|6357.1|6352.3|6350.1|6346.3|6370.1|6367.3|6348.6|6345.3|3699
1745938800000|2025-04-29 15:00:00|6349.1|6348.3|6349.1|6346.3|6356.1|6353.3|6343.1|6340.3|2614
1745939100000|2025-04-29 15:05:00|6348.1|6345.3|6353.6|6349.8|6354.1|6351.3|6341.1|6338.3|2867
1745939400000|2025-04-29 15:10:00|6353.1|6349.3|6367.1|6364.3|6370.1|6367.3|6352.1|6348.8|3604
1745939700000|2025-04-29 15:15:00|6369.1|6366.3|6368.1|6364.3|6380.1|6377.3|6363.1|6360.3|2746
1745940000000|2025-04-29 15:20:00|6369.1|6365.3|6367.1|6364.3|6376.1|6373.3|6364.1|6361.3|3172
1745940300000|2025-04-29 15:25:00|6366.1|6363.3|6372.1|6368.3|6379.1|6376.3|6365.1|6362.3|3980
1745940600000|2025-04-29 15:30:00|6371.1|6369.3|6356.1|6353.3|6372.1|6369.3|6353.1|6350.3|3815
1745940900000|2025-04-29 15:35:00|6355.1|6352.3|6339.1|6336.3|6356.1|6353.3|6338.1|6335.3|2476
1745941200000|2025-04-29 15:40:00|6338.1|6335.3|6338.1|6334.3|6349.1|6345.3|6335.1|6332.3|1708
1745941500000|2025-04-29 15:45:00|6337.1|6333.3|6342.1|6339.3|6346.1|6343.3|6337.1|6333.3|953
1745941800000|2025-04-29 15:50:00|6341.1|6338.3|6339.1|6336.3|6345.1|6342.3|6337.1|6334.3|3368
1745942100000|2025-04-29 15:55:00|6338.1|6335.3|6339.1|6336.3|6340.1|6336.8|6336.1|6333.3|1760
1745942400000|2025-04-29 16:00:00|6340|6337.2|6346.1|6343.3|6349.1|6346.3|6338.1|6335.3|2749
1745942700000|2025-04-29 16:05:00|6345.1|6342.3|6347.1|6344.3|6350.1|6347.3|6339.1|6336.3|3317
1745943000000|2025-04-29 16:10:00|6346.1|6343.3|6349|6346.2|6352.1|6349.3|6344.1|6341.3|3489
1745943300000|2025-04-29 16:15:00|6349.1|6346.3|6342.1|6338.3|6349.1|6346.3|6340.1|6337.3|1492
1745943600000|2025-04-29 16:20:00|6341.1|6339.3|6328|6325.2|6343.5|6340.2|6324.1|6321.2|1854
1745943900000|2025-04-29 16:25:00|6327.1|6323.3|6327|6324.2|6328.5|6325.2|6320.1|6317.2|3156
1745944200000|2025-04-29 16:30:00|6328.1|6325.3|6320|6316.2|6331|6327.3|6315.1|6311.8|3814
1745944500000|2025-04-29 16:35:00|6319.1|6316.3|6314|6311.2|6321|6318.2|6310|6307.2|3482
1745944800000|2025-04-29 16:40:00|6315|6312.2|6323|6320.2|6324|6321.2|6311|6308.2|3116
1745945100000|2025-04-29 16:45:00|6322|6319.2|6315|6312.2|6324|6321.2|6313|6310.2|2050
1745945400000|2025-04-29 16:50:00|6314|6311.2|6317|6313.2|6317|6314.2|6312|6309.2|997
1745945700000|2025-04-29 16:55:00|6318|6314.2|6315|6312.2|6319|6316.2|6311|6308.2|956
1745946000000|2025-04-29 17:00:00|6316|6313.2|6323|6320.2|6323|6320.2|6315|6311.2|1104
1745946300000|2025-04-29 17:05:00|6324|6321.2|6323|6320.2|6328|6324.2|6323|6319.2|692
1745946600000|2025-04-29 17:10:00|6322|6319.2|6330|6327.2|6332|6329.2|6318|6314.2|814
1745946900000|2025-04-29 17:15:00|6329.5|6326.2|6336|6332.2|6337|6334.2|6327|6324.2|1240
1745947200000|2025-04-29 17:20:00|6335|6331.2|6333|6330.2|6338|6335.2|6332|6328.2|1145
1745947500000|2025-04-29 17:25:00|6334|6331.2|6332|6329.2|6334|6331.2|6323|6320.2|1194
1745947800000|2025-04-29 17:30:00|6333|6330.2|6331|6328.2|6337|6334.2|6330|6327.2|2799
1745948100000|2025-04-29 17:35:00|6330.9|6328.1|6332.9|6329.1|6333|6330.1|6328|6325.2|555
1745948400000|2025-04-29 17:40:00|6331.9|6329.2|6325.9|6323.1|6332.9|6329.2|6322.9|6319.7|1119
1745948700000|2025-04-29 17:45:00|6325|6322.1|6337.9|6335.1|6338.9|6336.1|6325|6322.1|1344
1745949000000|2025-04-29 17:50:00|6338.9|6336.1|6345.9|6342.1|6351.9|6349.1|6337.9|6335.1|4016
1745949300000|2025-04-29 17:55:00|6344.9|6343.1|6345.9|6343.1|6350.9|6348.1|6341.9|6339.1|2909
1745949600000|2025-04-29 18:00:00|6345.4|6342.1|6340.9|6338.1|6347.9|6345.1|6338.9|6336.1|1539
1745949900000|2025-04-29 18:05:00|6341.9|6339.1|6329.9|6326.1|6342.4|6339.1|6328.9|6325.1|1625
1745950200000|2025-04-29 18:10:00|6328.9|6327.1|6316.9|6314.1|6329.9|6327.1|6311.9|6308.6|2269
1745950500000|2025-04-29 18:15:00|6317.9|6315.1|6325.9|6323.1|6325.9|6323.1|6316.9|6315.1|2056
1745950800000|2025-04-29 18:20:00|6326.9|6324.1|6331.9|6329.1|6337.9|6335.1|6324.9|6322.1|3231
1745951100000|2025-04-29 18:25:00|6330.9|6328.1|6334.9|6331.1|6334.9|6332.1|6321.9|6319.1|11580
1745951400000|2025-04-29 18:30:00|6333.9|6330.1|6320.9|6317.1|6333.9|6331.1|6319.9|6317.1|3193
1745951700000|2025-04-29 18:35:00|6319.9|6318.1|6324.9|6322.1|6325.9|6323.1|6319.9|6318.1|737
1745952000000|2025-04-29 18:40:00|6325.9|6321.1|6328.9|6325.1|6329.9|6327.1|6325.9|6321.1|361
1745952300000|2025-04-29 18:45:00|6327.9|6324.1|6323.9|6321.1|6327.9|6325.1|6319.9|6316.1|753
1745952600000|2025-04-29 18:50:00|6322.9|6320.1|6324.4|6321.6|6325.9|6323.1|6320.4|6317.1|277
1745952900000|2025-04-29 18:55:00|6323.9|6321.1|6320.9|6317.1|6324.9|6322.1|6318.9|6316.1|399
1745953200000|2025-04-29 19:00:00|6319.9|6318.1|6319.9|6317.1|6320.9|6318.1|6318.9|6316.1|180
1745953500000|2025-04-29 19:05:00|6318.9|6316.1|6322.9|6319.1|6330.3|6327|6316.9|6314|1346
1745953800000|2025-04-29 19:10:00|6323.9|6320.1|6319.8|6316|6323.9|6320.1|6317.9|6315|220
1745954100000|2025-04-29 19:15:00|6319.9|6317.1|6318.8|6316|6319.9|6317.1|6316.8|6314|789
1745954400000|2025-04-29 19:20:00|6317.9|6315.1|6318.9|6316.1|6319.8|6317|6315.8|6312.1|366
1745954700000|2025-04-29 19:25:00|6319.8|6317|6317.9|6315.1|6319.8|6317|6315.8|6313|192
1745955000000|2025-04-29 19:30:00|6318.8|6316|6318.8|6316|6319.8|6317|6317.9|6315|600
1745955300000|2025-04-29 19:35:00|6319.8|6317|6319.8|6316|6319.8|6317|6318.8|6315|162
1745955600000|2025-04-29 19:40:00|6318.8|6317|6317.8|6315|6319.8|6317|6315.8|6312|70
1745955900000|2025-04-29 19:45:00|6316.8|6314|6319.8|6317|6320.8|6318|6315.8|6313|589
1745956200000|2025-04-29 19:50:00|6320.8|6318|6314.8|6312|6321.8|6319|6313.8|6311|207
1745956500000|2025-04-29 19:55:00|6313.8|6311|6314.8|6312|6315.8|6313|6311.8|6309|566
1745956800000|2025-04-29 20:00:00|6315.8|6313|6314.8|6312|6316.8|6314|6313.8|6311|162
1745957100000|2025-04-29 20:05:00|6315.8|6311|6314.8|6311|6315.8|6312|6312.8|6309|104
1745957400000|2025-04-29 20:10:00|6315.8|6312|6313.8|6311|6315.8|6312|6311.8|6309|112
1745957700000|2025-04-29 20:15:00|6314.8|6310|6314.8|6311|6314.8|6312|6312.8|6310|72
1745958000000|2025-04-29 20:20:00|6313.8|6312|6313.8|6311|6315.8|6312|6312.8|6310|54
1745958300000|2025-04-29 20:25:00|6314.8|6310|6312.8|6309|6314.8|6312|6309.8|6306.5|194
1745958600000|2025-04-29 20:30:00|6313.3|6309.5|6308.8|6305|6313.8|6310|6306.8|6304|851
1745958900000|2025-04-29 20:35:00|6307.8|6304|6307.8|6304|6309.8|6306|6306.7|6303.5|155
1745959200000|2025-04-29 20:40:00|6306.8|6303.9|6303.7|6299.9|6307.8|6304.9|6301.7|6298.9|448
1745959500000|2025-04-29 20:45:00|6302.7|6299|6302.7|6299.9|6306.8|6303.9|6301.7|6298.9|518
1745959800000|2025-04-29 20:50:00|6303.7|6300|6304.7|6300.9|6307.7|6303.9|6302.7|6298.9|146
1745960100000|2025-04-29 20:55:00|6305.7|6301.9|6301.7|6297.9|6307.7|6304.4|6301.7|6297.9|360
1745960400000|2025-04-29 21:00:00|6302.2|6298.4|6301.7|6297.9|6302.2|6298.4|6300.7|6297.9|406
1745960700000|2025-04-29 21:05:00|6298.8|6295|6296.8|6294|6298.8|6295|6296.8|6294|65
1745961000000|2025-04-29 21:10:00|6297.8|6292|6297.8|6290|6297.8|6292|6293.7|6289.9|71
1745961300000|2025-04-29 21:15:00|6298.2|6290.4|6298.2|6290.4|6298.2|6290.4|6298.2|6290.4|11
1745961600000|2025-04-29 21:20:00|||||||||1
1745961900000|2025-04-29 21:25:00|6297.8|6290|6298.2|6294.4|6300.7|6294.4|6297.7|6289.9|63
1745962200000|2025-04-29 21:30:00|6297.7|6293.9|6298.2|6294.4|6298.2|6294.4|6297.7|6293.9|0
1745962500000|2025-04-29 21:35:00|6301.7|6293.9|6300.2|6296.4|6301.7|6296.4|6299.7|6293.9|2
1745962800000|2025-04-29 21:40:00|6301.2|6297.4|6302.2|6298.4|6302.2|6298.4|6301.2|6297.4|3
1745963100000|2025-04-29 21:45:00|6304.7|6296.9|6307.2|6303.4|6311.7|6307.9|6303.2|6296.9|27
1745963400000|2025-04-29 21:50:00|6309.7|6305.9|6303.2|6295.4|6309.7|6305.9|6302.7|6294.9|19
1745963700000|2025-04-29 21:55:00|6306.1|6302.3|6307.2|6299.4|6310.7|6302.9|6300.7|6296.9|14
1745971200000|2025-04-30 00:00:00|6318.1|6314.3|6318.6|6314.8|6320.6|6316.8|6313.6|6309.8|456
1745971500000|2025-04-30 00:05:00|6317.6|6315.8|6319.6|6315.8|6320.6|6316.8|6314.6|6310.8|132
1745971800000|2025-04-30 00:10:00|6318.6|6314.8|6318.6|6314.8|6319.6|6316.8|6317.6|6314.3|60
1745972100000|2025-04-30 00:15:00|6319.6|6315.8|6320.6|6317.8|6321.6|6318.8|6317.6|6314.8|248
1745972400000|2025-04-30 00:20:00|6321.6|6318.8|6318.6|6315.8|6321.6|6318.8|6318.6|6314.8|87
1745972700000|2025-04-30 00:25:00|6319.6|6316.8|6317.6|6314.8|6319.6|6316.8|6317.6|6314.8|80
1745973000000|2025-04-30 00:30:00|6318.6|6315.8|6314.6|6310.8|6318.6|6315.8|6312.6|6308.8|193
1745973300000|2025-04-30 00:35:00|6313.6|6309.8|6318.6|6315.8|6319.6|6315.8|6313.6|6309.8|102
1745973600000|2025-04-30 00:40:00|6317.6|6314.8|6314.6|6310.8|6317.6|6314.8|6311.6|6307.8|59
1745973900000|2025-04-30 00:45:00|6313.6|6311.8|6310.6|6306.8|6314.6|6311.8|6310.6|6306.8|133
1745974200000|2025-04-30 00:50:00|6311.6|6307.8|6312.6|6308.8|6313.1|6309.8|6308.6|6305.3|110
1745974500000|2025-04-30 00:55:00|6311.6|6307.8|6312.6|6308.8|6312.6|6309.8|6307.6|6303.8|899
1745974800000|2025-04-30 01:00:00|6311.6|6307.8|6323.5|6320.7|6324.6|6320.8|6308.6|6305.7|301
1745975100000|2025-04-30 01:05:00|6323.6|6320.8|6324.6|6320.8|6325|6321.8|6317.5|6314.7|327
1745975400000|2025-04-30 01:10:00|6323.6|6321.7|6326.5|6322.7|6327.5|6324.7|6321.5|6318.7|359
1745975700000|2025-04-30 01:15:00|6326.6|6323.7|6327.6|6323.8|6329.5|6325.8|6326.5|6322.8|122
1745976000000|2025-04-30 01:20:00|6327.5|6323.7|6327.5|6323.7|6328.6|6325.8|6325.6|6322.7|113
1745976300000|2025-04-30 01:25:00|6326.5|6324.7|6330.5|6327.7|6330.6|6327.7|6325.5|6322.7|315
1745976600000|2025-04-30 01:30:00|6329.6|6326.7|6331.5|6328.7|6332.5|6328.8|6325.5|6322.7|367
1745976900000|2025-04-30 01:35:00|6330.5|6327.7|6323.5|6320.7|6332.5|6329.7|6321.5|6318.7|442
1745977200000|2025-04-30 01:40:00|6323.6|6319.8|6321.5|6317.7|6324|6320.7|6319.5|6316.2|320
1745977500000|2025-04-30 01:45:00|6320.5|6318.7|6319|6316.2|6321.5|6318.7|6315.5|6312.7|359
1745977800000|2025-04-30 01:50:00|6319.5|6316.7|6320.5|6317.7|6322.5|6319.7|6318.5|6315.2|252
1745978100000|2025-04-30 01:55:00|6319.5|6316.7|6313.5|6310.7|6319.5|6316.7|6312.5|6309.7|210
1745978400000|2025-04-30 02:00:00|6313|6309.7|6320.5|6317.7|6321.5|6318.7|6313|6309.7|263
1745978700000|2025-04-30 02:05:00|6321.5|6318.6|6327.5|6323.7|6328.5|6325.7|6320.5|6317.7|128
1745979000000|2025-04-30 02:10:00|6329.5|6324.7|6327.5|6323.7|6330.5|6326.7|6327.5|6323.7|228
1745979300000|2025-04-30 02:15:00|6326.5|6322.7|6325.5|6322.7|6327.5|6323.7|6323.5|6320.7|65
1745979600000|2025-04-30 02:20:00|6324.5|6321.7|6321.5|6318.7|6324.5|6321.7|6321.5|6318.7|73
1745979900000|2025-04-30 02:25:00|6320.5|6317.7|6313.5|6310.7|6320.5|6318.7|6313.5|6310.7|195
1745980200000|2025-04-30 02:30:00|6314.5|6311.7|6303.5|6300.7|6314.5|6311.7|6302.5|6299.2|357
1745980500000|2025-04-30 02:35:00|6303.4|6300.6|6294.5|6291.7|6306.4|6303.6|6294.5|6291.7|507
1745980800000|2025-04-30 02:40:00|6295.4|6292.6|6283.4|6279.6|6295.5|6292.7|6275.5|6272.7|1045
1745981100000|2025-04-30 02:45:00|6283.5|6280.7|6282.5|6279.7|6286.5|6282.7|6277.5|6273.7|420
1745981400000|2025-04-30 02:50:00|6283.5|6280.2|6282.5|6279.7|6284.4|6280.7|6279.5|6276.6|163
1745981700000|2025-04-30 02:55:00|6282.4|6279.6|6279.4|6276.6|6283.5|6280.7|6276.4|6273.6|269
1745982000000|2025-04-30 03:00:00|6281.4|6275.6|6281.4|6277.6|6284.5|6281.7|6280.4|6275.6|291
1745982300000|2025-04-30 03:05:00|6280.4|6278.6|6280.4|6276.6|6284.4|6280.6|6274.4|6271.6|377
1745982600000|2025-04-30 03:10:00|6279.5|6277.6|6265.5|6262.7|6281.4|6278.6|6263.5|6260.7|1429
1745982900000|2025-04-30 03:15:00|6266.5|6263.7|6277.4|6273.6|6277.4|6273.6|6263.5|6260.7|324
1745983200000|2025-04-30 03:20:00|6276.4|6273.1|6281.4|6278.6|6282.4|6278.6|6273.4|6270.6|107
1745983500000|2025-04-30 03:25:00|6282.4|6279.6|6267.4|6263.6|6283.4|6280.6|6266.4|6263.6|449
1745983800000|2025-04-30 03:30:00|6268.4|6264.6|6261.5|6257.7|6268.4|6265.1|6258.4|6254.7|675
1745984100000|2025-04-30 03:35:00|6261.4|6257.6|6267.4|6263.6|6267.5|6263.7|6260.5|6257.6|381
1745984400000|2025-04-30 03:40:00|6266.5|6263.7|6261.4|6258.6|6266.5|6263.7|6260.4|6257.6|1147
1745984700000|2025-04-30 03:45:00|6262.4|6259.6|6263.4|6259.6|6263.4|6260.6|6261.4|6258.6|346
1745985000000|2025-04-30 03:50:00|6262.4|6260.6|6263.4|6260.6|6263.4|6260.6|6259.4|6256.6|169
1745985300000|2025-04-30 03:55:00|6262.4|6259.6|6262.4|6259.6|6264.4|6261.6|6261.4|6258.6|61
1745985600000|2025-04-30 04:00:00|6262.5|6259.7|6263.4|6259.6|6264.4|6261.6|6260.4|6256.6|201
1745985900000|2025-04-30 04:05:00|6262.4|6258.6|6262.4|6259.6|6264.4|6261.6|6260.4|6257.6|222
1745986200000|2025-04-30 04:10:00|6263.4|6258.6|6266.4|6262.6|6267.4|6263.6|6258.4|6255.6|427
1745986500000|2025-04-30 04:15:00|6267.4|6263.6|6253.5|6249.7|6267.4|6263.6|6252.5|6249.7|852
1745986800000|2025-04-30 04:20:00|6253.4|6250.6|6258.5|6254.7|6260.5|6256.7|6253.4|6250.6|95
1745987100000|2025-04-30 04:25:00|6259.5|6255.7|6251.5|6248.7|6259.5|6256.6|6251.5|6248.7|166
1745987400000|2025-04-30 04:30:00|6253.4|6249.6|6251.4|6248.6|6254.5|6250.7|6248.5|6245.6|331
1745987700000|2025-04-30 04:35:00|6250.5|6247.7|6251.4|6247.6|6251.5|6247.7|6248.4|6245.6|85
1745988000000|2025-04-30 04:40:00|6252.4|6248.6|6250.4|6247.6|6252.4|6249.6|6249.4|6245.6|62
1745988300000|2025-04-30 04:45:00|6250.5|6247.7|6251.4|6248.6|6252.4|6248.6|6248.4|6245.6|42
1745988600000|2025-04-30 04:50:00|6251.5|6248.7|6255.4|6251.6|6255.4|6251.6|6250.4|6247.6|63
1745988900000|2025-04-30 04:55:00|6255.5|6252.6|6256.4|6253.6|6256.4|6253.6|6253.4|6250.6|263
1745989200000|2025-04-30 05:00:00|6257.4|6254.6|6270.4|6267.6|6271.4|6268.6|6257.4|6254.6|472
1745989500000|2025-04-30 05:05:00|6271.3|6266.6|6263.4|6259.6|6271.4|6268.6|6260.4|6257.6|141
1745989800000|2025-04-30 05:10:00|6264.4|6260.6|6260.4|6257.6|6264.4|6260.6|6254.9|6251.6|76
1745990100000|2025-04-30 05:15:00|6259.4|6255.6|6258.4|6254.6|6260.4|6256.6|6256.4|6253.6|97
1745990400000|2025-04-30 05:20:00|6257.4|6253.6|6254.4|6250.6|6257.4|6253.6|6253.4|6250.6|64
1745990700000|2025-04-30 05:25:00|6253.4|6251.6|6246.4|6243.6|6256.4|6253.6|6246.4|6243.6|326
1745991000000|2025-04-30 05:30:00|6248.3|6245.5|6260.3|6256.5|6261.4|6257.6|6247.4|6244.6|571
1745991300000|2025-04-30 05:35:00|6260.4|6257.5|6253.4|6250.6|6260.4|6257.6|6252.4|6249.5|157
1745991600000|2025-04-30 05:40:00|6253.3|6250.5|6254.3|6250.5|6256.3|6253.5|6250.3|6247.5|383
1745991900000|2025-04-30 05:45:00|6255.3|6251.5|6252.4|6249.6|6257.3|6254.5|6249.4|6246.6|433
1745992200000|2025-04-30 05:50:00|6251.3|6248.5|6253.3|6250.5|6254.4|6251.6|6250.3|6247.5|498
1745992500000|2025-04-30 05:55:00|6254.3|6249.5|6253.4|6250.6|6254.4|6251.6|6250.3|6247.5|249
1745992800000|2025-04-30 06:00:00|6252.4|6249.6|6261.3|6258.5|6261.3|6258.5|6250.4|6247.5|476
1745993100000|2025-04-30 06:05:00|6260.3|6257.5|6262.3|6259.5|6266.3|6262.5|6259.3|6256.5|324
1745993400000|2025-04-30 06:10:00|6261.3|6258.5|6260.3|6257.5|6263.3|6259.5|6259.3|6256.5|576
1745993700000|2025-04-30 06:15:00|6260.4|6257.6|6254.4|6250.6|6261.3|6258.5|6253.4|6250.5|527
1745994000000|2025-04-30 06:20:00|6254.3|6251.5|6260.4|6256.6|6263.4|6260.5|6254.3|6250.6|282
1745994300000|2025-04-30 06:25:00|6260.3|6256.5|6263.3|6260.5|6265.3|6262.5|6258.3|6255.5|526
1745994600000|2025-04-30 06:30:00|6263.4|6259.6|6268.3|6265.5|6269.3|6266.5|6260.3|6257.5|554
1745994900000|2025-04-30 06:35:00|6269.3|6265.6|6259.4|6255.6|6269.3|6265.6|6257.4|6254.5|1076
1745995200000|2025-04-30 06:40:00|6258.4|6256.6|6257.4|6254.6|6259.4|6256.6|6256.3|6252.6|998
1745995500000|2025-04-30 06:45:00|6257.3|6254.5|6248.4|6245.6|6257.3|6254.5|6247.4|6244.6|3789
1745995800000|2025-04-30 06:50:00|6247.4|6244.6|6261.4|6258.6|6261.4|6258.6|6247.4|6244.6|1537
1745996100000|2025-04-30 06:55:00|6263.3|6259.5|6263.4|6260.6|6267.4|6263.6|6255.4|6252.6|537
1745996400000|2025-04-30 07:00:00|6262.4|6259.6|6246.4|6242.6|6263.4|6260.1|6242.4|6239.6|2838
1745996700000|2025-04-30 07:05:00|6245.4|6243.5|6246.4|6243.6|6248.4|6245.6|6245.4|6241.6|524
1745997000000|2025-04-30 07:10:00|6247.9|6244.1|6260.3|6257.5|6262.4|6258.6|6247.9|6244.1|4730
1745997300000|2025-04-30 07:15:00|6259.4|6256.6|6243.4|6240.6|6259.4|6256.6|6242.4|6239.6|1497
1745997600000|2025-04-30 07:20:00|6242.4|6239.6|6249.4|6246.6|6252.4|6248.6|6242.3|6239.5|783
1745997900000|2025-04-30 07:25:00|6250.3|6245.6|6239.3|6236.5|6252.4|6249.5|6238.4|6235.5|1427
1745998200000|2025-04-30 07:30:00|6238.3|6235.5|6236.4|6233.6|6241.3|6238.5|6235.3|6231.6|978
1745998500000|2025-04-30 07:35:00|6236.3|6233.5|6232.3|6229.5|6237.3|6234.5|6231.3|6228.5|841
1745998800000|2025-04-30 07:40:00|6232.4|6229.6|6233.4|6230.6|6236.4|6233.6|6223.4|6220.6|3946
1745999100000|2025-04-30 07:45:00|6233.3|6229.6|6228.4|6224.6|6240.4|6237.6|6224.4|6220.6|1931
1745999400000|2025-04-30 07:50:00|6227.4|6223.6|6227.4|6224.6|6233.4|6230.6|6225.4|6221.6|1216
1745999700000|2025-04-30 07:55:00|6228.4|6225.6|6236.4|6233.6|6240.4|6237.6|6226.4|6223.6|838
1746000000000|2025-04-30 08:00:00|6238.4|6234.6|6228.4|6225.6|6243.4|6239.6|6225.4|6222.6|2355
1746000300000|2025-04-30 08:05:00|6229.4|6224.6|6229.4|6226.6|6232.4|6228.6|6224.4|6220.6|1709
1746000600000|2025-04-30 08:10:00|6228.4|6225.6|6225.4|6222.6|6233.4|6230.5|6221.4|6218.6|3146
1746000900000|2025-04-30 08:15:00|6225.3|6222.5|6232.4|6229.6|6232.4|6229.6|6225.3|6222.5|2726
1746001200000|2025-04-30 08:20:00|6232.3|6229.5|6219.4|6215.6|6232.4|6229.6|6217.4|6214.6|2222
1746001500000|2025-04-30 08:25:00|6218.4|6216.6|6216.3|6213.5|6220.3|6217|6211.3|6207.5|3967
1746001800000|2025-04-30 08:30:00|6217.3|6214.5|6226.3|6223.5|6228.3|6225.5|6215.3|6212.5|5309
1746002100000|2025-04-30 08:35:00|6225.3|6222.5|6215.3|6212.5|6226.3|6223.5|6212.3|6209.5|1550
1746002400000|2025-04-30 08:40:00|6216.3|6213.5|6214.3|6211.5|6218.3|6215.5|6213.3|6210.5|1262
1746002700000|2025-04-30 08:45:00|6215.3|6212.5|6226.3|6222.5|6228.3|6225.5|6215.3|6212.5|3952
1746003000000|2025-04-30 08:50:00|6226.2|6223.4|6224.2|6221.4|6234.3|6231.5|6223.2|6220.4|2201
1746003300000|2025-04-30 08:55:00|6224.3|6221.5|6231.2|6228.4|6233.2|6230.4|6220.2|6217.4|971
1746003600000|2025-04-30 09:00:00|6232.2|6227.4|6266.1|6263.3|6269.1|6266.3|6231.2|6227.4|7969
1746003900000|2025-04-30 09:05:00|6265.2|6262.4|6262.1|6259.3|6268.1|6265.3|6260.1|6257.3|1843
1746004200000|2025-04-30 09:10:00|6261.6|6258.3|6265.1|6261.3|6265.1|6262.3|6250.1|6247.3|3254
1746004500000|2025-04-30 09:15:00|6264.1|6260.4|6263.1|6260.3|6265.1|6261.3|6258.6|6255.3|1310
1746004800000|2025-04-30 09:20:00|6262.1|6259.3|6253.1|6250.3|6268.1|6265.3|6251.1|6248.3|3097
1746005100000|2025-04-30 09:25:00|6254.1|6249.3|6260.1|6257.3|6264.1|6260.8|6246.1|6243.3|2129
1746005400000|2025-04-30 09:30:00|6259.1|6256.3|6271.1|6267.3|6274.1|6271.3|6258.1|6255.3|1751
1746005700000|2025-04-30 09:35:00|6270.1|6268.3|6269.1|6266.3|6274.1|6271.3|6266.1|6263.2|2502
1746006000000|2025-04-30 09:40:00|6270.1|6267.3|6274.1|6270.3|6277.1|6274.3|6267.1|6264.3|1099
1746006300000|2025-04-30 09:45:00|6273.1|6269.3|6281.1|6278.3|6284.1|6281.3|6266.1|6263.3|2623
1746006600000|2025-04-30 09:50:00|6282.1|6279.3|6280.1|6277.3|6286.6|6283.3|6279|6275.3|1195
1746006900000|2025-04-30 09:55:00|6280|6277.2|6294|6291.2|6295|6291.2|6277.5|6274.2|3546
1746007200000|2025-04-30 10:00:00|6293|6290.2|6286|6283.2|6295|6292.1|6283|6280.2|1582
1746007500000|2025-04-30 10:05:00|6287|6284.2|6280|6277.2|6287|6284.2|6277|6274.2|771
1746007800000|2025-04-30 10:10:00|6279|6276.2|6277.9|6275.1|6281|6278.2|6275|6272.2|829
1746008100000|2025-04-30 10:15:00|6278.9|6276.1|6284.9|6281.1|6284.9|6282.1|6271.9|6269.1|1233
1746008400000|2025-04-30 10:20:00|6283.9|6280.1|6275.9|6272.1|6284.4|6281.1|6273.9|6271.1|590
1746008700000|2025-04-30 10:25:00|6276|6273.1|6276.9|6274.1|6280|6277.2|6275|6272.1|506
1746009000000|2025-04-30 10:30:00|6277|6274.2|6277|6274.2|6278|6275.2|6273|6270.2|604
1746009300000|2025-04-30 10:35:00|6278|6275.2|6271|6268.2|6278|6275.2|6267|6263.2|1661
1746009600000|2025-04-30 10:40:00|6272|6269.2|6272|6269.2|6274|6271.2|6266|6263.2|1246
1746009900000|2025-04-30 10:45:00|6273|6270.2|6269.9|6267.1|6276|6273.1|6265.9|6263.1|692
1746010200000|2025-04-30 10:50:00|6269|6266.2|6284.9|6282.1|6286.9|6284.1|6266.9|6264.1|987
1746010500000|2025-04-30 10:55:00|6285.9|6283.1|6283.9|6280.1|6288.9|6286.1|6282.9|6280.1|538
1746010800000|2025-04-30 11:00:00|6282.9|6279.1|6278.9|6275.1|6282.9|6279.1|6270.9|6268.1|1597
1746011100000|2025-04-30 11:05:00|6278|6276.1|6275.9|6273.1|6279|6276.1|6273.9|6271.1|417
1746011400000|2025-04-30 11:10:00|6276.9|6274.1|6275.9|6273.1|6277.9|6275.1|6271.9|6269.1|392
1746011700000|2025-04-30 11:15:00|6276.9|6274.1|6282.9|6280.1|6284.9|6281.5|6276.9|6274.1|1461
1746012000000|2025-04-30 11:20:00|6282.8|6280|6287.8|6285|6290.8|6287|6281.8|6279|1197
1746012300000|2025-04-30 11:25:00|6288.8|6286|6288.8|6286|6290.8|6288|6279.8|6277|2384
1746012600000|2025-04-30 11:30:00|6287.9|6285.1|6278.8|6276|6288.8|6286|6275.9|6273|1236
1746012900000|2025-04-30 11:35:00|6277.8|6275|6279.8|6277|6282.8|6280|6275.9|6273.1|621
1746013200000|2025-04-30 11:40:00|6280.8|6278|6283.8|6281|6284.8|6282|6274.8|6272|384
1746013500000|2025-04-30 11:45:00|6282.8|6280|6285.8|6282|6286.3|6283|6280.8|6278|261
1746013800000|2025-04-30 11:50:00|6284.8|6283|6282.3|6279.5|6286.8|6283|6280.8|6277|341
1746014100000|2025-04-30 11:55:00|6282.8|6280|6283.7|6279.9|6291.8|6288|6282.7|6279.9|1127
1746014400000|2025-04-30 12:00:00|6282.8|6280|6284.7|6281.9|6294.7|6291.4|6281.7|6278.9|1163
1746014700000|2025-04-30 12:05:00|6284.8|6282|6289.7|6286.9|6290.7|6287.9|6284.8|6281.9|323
1746015000000|2025-04-30 12:10:00|6290.7|6287.9|6293.7|6290.9|6298.7|6295.9|6286.7|6282.9|1479
1746015300000|2025-04-30 12:15:00|6292.7|6289.9|6278.7|6275.9|6292.7|6290.9|6274.8|6271.9|1158
1746015600000|2025-04-30 12:20:00|6277.7|6274.9|6264.8|6262|6278.7|6275.9|6264.8|6262|1616
1746015900000|2025-04-30 12:25:00|6265.3|6261.5|6267.8|6264|6267.8|6264|6261.3|6258|1094
1746016200000|2025-04-30 12:30:00|6266.8|6263|6256.8|6253|6271.8|6269|6252.9|6250.1|2726
1746016500000|2025-04-30 12:35:00|6256.9|6253.1|6242.9|6240.1|6258.9|6256.1|6241.9|6239.1|2948
1746016800000|2025-04-30 12:40:00|6241.9|6239.1|6238.9|6236.1|6246.9|6244.1|6233.9|6230.1|1811
1746017100000|2025-04-30 12:45:00|6239.8|6237|6244.8|6241|6244.8|6242|6232.8|6230|1747
1746017400000|2025-04-30 12:50:00|6245.8|6242|6240.8|6237|6254.8|6252|6237.8|6235|1320
1746017700000|2025-04-30 12:55:00|6241.8|6239|6243.8|6241|6255.8|6253|6241.8|6238.9|957
1746018000000|2025-04-30 13:00:00|6242.8|6240|6250.8|6248|6258.8|6255.9|6235.8|6233|2763
1746018300000|2025-04-30 13:05:00|6251.8|6249|6247.8|6245|6256.8|6254|6247.8|6245|1072
1746018600000|2025-04-30 13:10:00|6248.7|6245.9|6256.7|6253.9|6258.8|6256|6244.8|6242|1937
1746018900000|2025-04-30 13:15:00|6255.8|6253|6266.8|6263|6268.7|6265.9|6254.7|6251|1071
1746019200000|2025-04-30 13:20:00|6266.7|6263.9|6270.7|6267.9|6272.7|6268.9|6262.8|6259.9|1538
1746019500000|2025-04-30 13:25:00|6271.8|6268|6272.7|6269.9|6274.7|6271|6268.8|6265.9|3322
1746019800000|2025-04-30 13:30:00|6271.8|6268|6267.8|6265|6271.8|6268.5|6258.8|6256|2798
1746020100000|2025-04-30 13:35:00|6268.8|6266|6247.8|6245|6277.8|6275|6247.8|6245|3266
1746020400000|2025-04-30 13:40:00|6246.8|6244|6241.8|6238|6249.8|6246|6229.8|6227|2019
1746020700000|2025-04-30 13:45:00|6240.8|6237|6226.9|6224.1|6241.3|6238|6226.8|6224|1953
1746021000000|2025-04-30 13:50:00|6227.9|6225.1|6215.9|6212.1|6241.8|6239|6212.9|6210.1|5219
1746021300000|2025-04-30 13:55:00|6214.9|6212|6202.8|6199|6224.9|6222|6199.8|6197|4266
1746021600000|2025-04-30 14:00:00|6201.8|6198|6225.7|6221.9|6232.7|6229.9|6200.8|6197|3327
1746021900000|2025-04-30 14:05:00|6225.8|6222|6234.8|6231|6237.7|6234|6217.8|6214|2754
1746022200000|2025-04-30 14:10:00|6233.8|6231.9|6237.8|6234|6245.8|6242|6230.7|6227|3474
1746022500000|2025-04-30 14:15:00|6236.8|6233|6242.8|6240|6242.8|6240|6230.8|6228|1144
1746022800000|2025-04-30 14:20:00|6241.8|6239|6244.8|6242|6246.8|6244|6231.8|6228|1369
1746023100000|2025-04-30 14:25:00|6244.3|6241|6242.3|6238.5|6249.2|6243.5|6236.8|6233|1899
1746023400000|2025-04-30 14:30:00|6248.3|6240.5|6249.8|6247|6266.8|6264|6244.4|6239.1|6123
1746023700000|2025-04-30 14:35:00|6248.8|6246|6245.8|6243|6251.8|6248|6229.4|6226.1|4161
1746024000000|2025-04-30 14:40:00|6245.9|6243.1|6232.9|6229.1|6248.8|6245.1|6223.8|6220.1|2173
1746024300000|2025-04-30 14:45:00|6232.8|6229|6211.9|6208.1|6233.9|6230.1|6205.9|6203.1|3593
1746024600000|2025-04-30 14:50:00|6210.9|6207.1|6212.8|6210|6220.8|6218|6194.4|6191.1|6183
1746024900000|2025-04-30 14:55:00|6211.9|6209|6227.8|6225|6230.8|6227.5|6207.8|6205|1717
1746025200000|2025-04-30 15:00:00|6226.8|6224|6256.7|6253.9|6256.8|6254|6226.8|6223.5|4609
1746025500000|2025-04-30 15:05:00|6256.8|6254|6274.7|6270.9|6275.8|6273|6252.8|6249.5|3028
1746025800000|2025-04-30 15:10:00|6274.8|6271|6270.8|6268|6275.8|6273|6266.7|6263.9|1725
1746026100000|2025-04-30 15:15:00|6271.8|6268.9|6277.7|6274.9|6277.8|6275|6264.8|6262|1592
1746026400000|2025-04-30 15:20:00|6276.8|6273.9|6268.8|6266|6277.8|6274.9|6268.7|6265.9|2035
1746026700000|2025-04-30 15:25:00|6268.7|6265.9|6265.8|6263|6275.8|6273|6262.8|6259.9|6317
1746027000000|2025-04-30 15:30:00|6265.7|6262|6275.8|6272|6277.8|6275|6255.8|6253|3700
1746027300000|2025-04-30 15:35:00|6274.8|6271|6262.8|6259|6282.8|6280|6257.8|6255|2370
1746027600000|2025-04-30 15:40:00|6262.3|6260|6162.5|6158.7|6267.8|6265|6159|6156.2|21305
1746027900000|2025-04-30 15:45:00|6163|6159.2|6123|6120.2|6183|6180.2|6119|6115.2|23033
1746028200000|2025-04-30 15:50:00|6125|6121.2|6082.1|6079.3|6131|6128.2|6080.1|6077.2|12983
1746028500000|2025-04-30 15:55:00|6083.1|6080.3|6093|6090.2|6120|6116.7|6083.1|6080.3|6787
1746028800000|2025-04-30 16:00:00|6094|6091.2|6100.9|6097.1|6111.9|6109.1|6086|6083.2|7300
1746029100000|2025-04-30 16:05:00|6099.9|6098.1|6139.8|6137|6139.8|6137|6095.9|6093.1|5022
1746029400000|2025-04-30 16:10:00|6140.9|6138.1|6130.8|6127|6156.8|6153|6121.9|6119.1|5876
1746029700000|2025-04-30 16:15:00|6129.8|6126.1|6122.9|6120.1|6131.8|6128.1|6112.9|6110.1|2947
1746030000000|2025-04-30 16:20:00|6123.9|6119.1|6104|6101.2|6123.9|6121.1|6101|6098.2|4171
1746030300000|2025-04-30 16:25:00|6103|6100.2|6084.1|6081.3|6104|6101.2|6084.1|6081.3|5839
1746030600000|2025-04-30 16:30:00|6085|6082.2|6079.1|6076.3|6091.1|6088.3|6079.1|6075.3|3919
1746030900000|2025-04-30 16:35:00|6078.1|6075.3|6081.1|6077.3|6090.1|6087.3|6076.1|6073.3|2937
1746031200000|2025-04-30 16:40:00|6082.1|6078.3|6090|6086.2|6096.1|6093.3|6081.1|6077.3|3477
1746031500000|2025-04-30 16:45:00|6089.5|6087.2|6095|6092.2|6096|6093.2|6086|6083.2|2717
1746031800000|2025-04-30 16:50:00|6093|6090.2|6095|6092.2|6103|6100.2|6091|6088.2|1742
1746032100000|2025-04-30 16:55:00|6096|6093.2|6085|6081.2|6105|6101.2|6084|6081.2|1931
1746032400000|2025-04-30 17:00:00|6084|6082.2|6089|6085.2|6102|6098.7|6084|6081.2|966
1746032700000|2025-04-30 17:05:00|6088|6085.1|6105.8|6103|6107.9|6105.1|6084|6080.2|4041
1746033000000|2025-04-30 17:10:00|6105.9|6102.1|6112.8|6110|6113.8|6110.9|6096.8|6093.1|1968
1746033300000|2025-04-30 17:15:00|6113.7|6110.9|6114.8|6111|6115.7|6112.9|6109.8|6107|859
1746033600000|2025-04-30 17:20:00|6114.7|6111.9|6121.7|6118.9|6121.7|6118.9|6112.8|6109|1708
1746033900000|2025-04-30 17:25:00|6123.7|6119.9|6123.7|6119.9|6127.7|6124.9|6121.7|6117.9|1705
1746034200000|2025-04-30 17:30:00|6122.8|6120|6128.7|6125.9|6134.7|6131.9|6122.7|6118.9|2572
1746034500000|2025-04-30 17:35:00|6127.7|6124.9|6131.6|6127.8|6132.6|6129.8|6123.7|6120.9|3684
1746034800000|2025-04-30 17:40:00|6130.6|6127.7|6126.6|6123.8|6130.6|6127.7|6124.6|6121.8|1434
1746035100000|2025-04-30 17:45:00|6125.6|6122.8|6111.6|6108.8|6127.6|6124.8|6104.6|6101.8|2903
1746035400000|2025-04-30 17:50:00|6112.6|6109.8|6100.7|6097.9|6112.6|6109.8|6097.7|6094.9|1214
1746035700000|2025-04-30 17:55:00|6101.7|6098.9|6107.6|6104.8|6108.6|6104.8|6096.7|6093.9|1921
1746036000000|2025-04-30 18:00:00|6108.5|6105.7|6113.6|6109.8|6117.6|6114.8|6104.6|6101.8|2335
1746036300000|2025-04-30 18:05:00|6113.5|6110.8|6132.6|6129.8|6186.5|6183.7|6105.6|6102.8|10206
1746036600000|2025-04-30 18:10:00|6133.6|6128.8|6123.6|6120.8|6135.5|6132.7|6122.6|6118.8|1743
1746036900000|2025-04-30 18:15:00|6124.6|6121.8|6116.6|6112.8|6129.6|6126.8|6112.6|6109.8|2155
1746037200000|2025-04-30 18:20:00|6116.5|6113.7|6109.6|6105.8|6119.5|6116.7|6105.6|6101.8|3314
1746037500000|2025-04-30 18:25:00|6108.6|6106.8|6103.5|6100.7|6122.6|6118.8|6099.6|6096.8|5645
1746037800000|2025-04-30 18:30:00|6104.5|6101.2|6105.6|6102.8|6109.6|6106.7|6092.5|6089.7|1791
1746038100000|2025-04-30 18:35:00|6106.5|6101.8|6105.6|6101.8|6107.6|6103.8|6101.6|6098.7|1110
1746038400000|2025-04-30 18:40:00|6104.6|6102.8|6102.5|6099.7|6106.6|6103.8|6100.6|6097.8|558
1746038700000|2025-04-30 18:45:00|6102.6|6099.8|6107.5|6104.7|6109.6|6106.8|6101.6|6098.7|545
1746039000000|2025-04-30 18:50:00|6107.6|6104.8|6106.5|6103.7|6109.6|6106.8|6102.6|6099.8|721
1746039300000|2025-04-30 18:55:00|6107.5|6104.7|6102.5|6099.7|6107.5|6104.7|6100.5|6097.7|300
1746039600000|2025-04-30 19:00:00|6103.5|6100.7|6099.5|6095.7|6103.5|6100.7|6093.5|6090.7|1086
1746039900000|2025-04-30 19:05:00|6098.5|6096.7|6093.5|6090.7|6099.5|6096.7|6092.5|6089.2|424
1746040200000|2025-04-30 19:10:00|6092.5|6089.7|6095.4|6091.6|6096.5|6093.6|6091.5|6088.6|621
1746040500000|2025-04-30 19:15:00|6094.5|6091.7|6095.4|6092.6|6098.9|6095.6|6092.4|6089.6|639
1746040800000|2025-04-30 19:20:00|6094.4|6091.6|6094.5|6091.7|6097.4|6093.7|6092.4|6088.7|472
1746041100000|2025-04-30 19:25:00|6095.5|6092.7|6090.5|6087.7|6095.5|6092.7|6090.5|6087.7|273
1746041400000|2025-04-30 19:30:00|6091.5|6088.7|6098.5|6094.7|6099.5|6096.7|6091.5|6088.7|536
1746041700000|2025-04-30 19:35:00|6099.5|6095.7|6099.5|6095.7|6101.5|6098.7|6097.5|6094.7|171
1746042000000|2025-04-30 19:40:00|6098.5|6096.7|6101.5|6098.7|6101.5|6098.7|6097.4|6094.6|275
1746042300000|2025-04-30 19:45:00|6101.4|6098.6|6100.5|6096.7|6103.4|6100.6|6099.4|6096.6|603
1746042600000|2025-04-30 19:50:00|6099.5|6097.7|6100.5|6096.7|6103.5|6100.6|6097.5|6094.7|994
1746042900000|2025-04-30 19:55:00|6099.5|6097.7|6100.5|6096.7|6103.5|6100.7|6099.5|6095.7|393
1746043200000|2025-04-30 20:00:00|6101.5|6097.7|6104.5|6100.7|6109.5|6105.7|6099.5|6095.7|202
1746043500000|2025-04-30 20:05:00|6103.6|6100.8|6104.5|6100.7|6108.5|6105.7|6103.5|6100.7|232
1746043800000|2025-04-30 20:10:00|6105.5|6101.7|6109.5|6105.7|6111.5|6107.7|6104.5|6101.2|234
1746044100000|2025-04-30 20:15:00|6110.5|6106.7|6114.4|6111.6|6115.5|6112.7|6109.5|6105.7|131
1746044400000|2025-04-30 20:20:00|6115.4|6111.1|6119.5|6116.7|6121.4|6118.6|6113.4|6110.6|361
1746044700000|2025-04-30 20:25:00|6118.5|6115.7|6113.5|6109.7|6125.4|6121.7|6113.5|6109.7|298
1746045000000|2025-04-30 20:30:00|6113.4|6109.6|6106.5|6103.7|6115.4|6111.6|6105.5|6102.7|200
1746045300000|2025-04-30 20:35:00|6105.5|6101.7|6104.5|6100.7|6107.5|6103.7|6100.5|6097.6|398
1746045600000|2025-04-30 20:40:00|6103.5|6099.7|6113.5|6110.7|6116.5|6113.7|6101.5|6098.7|601
1746045900000|2025-04-30 20:45:00|6112.5|6109.7|6116.5|6112.7|6117.5|6114.7|6110.6|6107.8|603
1746046200000|2025-04-30 20:50:00|6115.5|6111.7|6108.5|6104.7|6116.5|6112.7|6104.5|6101.7|408
1746046500000|2025-04-30 20:55:00|6107.5|6103.7|6109.5|6106.7|6112.5|6108.7|6107.5|6103.7|309
1746046800000|2025-04-30 21:00:00|6109|6105.7|6113|6109.2|6113|6109.2|6108.5|6104.7|10
1746047100000|2025-04-30 21:05:00|6113.9|6110.1|6115.4|6112.6|6115.4|6112.6|6113.9|6110.1|19
1746047400000|2025-04-30 21:10:00|6115.5|6112.7|6112|6108.2|6116.5|6113.6|6112|6108.2|18
1746047700000|2025-04-30 21:15:00|6113.6|6105.8|6104|6100.2|6113.6|6105.8|6104|6100.2|5
1746048000000|2025-04-30 21:20:00|6107.5|6099.7|6107.5|6099.7|6107.5|6099.7|6107.5|6099.7|0
1746048300000|2025-04-30 21:25:00|6108|6100.2|6108|6100.2|6108|6100.2|6108|6100.2|1
1746048600000|2025-04-30 21:30:00|||||||||1
1746048900000|2025-04-30 21:35:00|6109|6101.2|6112.4|6104.6|6112.5|6107.6|6109|6101.2|16
1746049200000|2025-04-30 21:40:00|6110.9|6107.1|6110.9|6107.1|6113.4|6107.1|6110.9|6105.6|1
1746049500000|2025-04-30 21:45:00|6112.4|6104.6|6112.4|6104.6|6112.4|6104.6|6112.4|6104.6|1
1746049800000|2025-04-30 21:50:00|6110.9|6107.1|6114.4|6106.6|6114.4|6107.1|6110.9|6105.6|1
1746050100000|2025-04-30 21:55:00|6114.1|6106.3|6108.9|6101.1|6114.1|6106.3|6101.4|6097.6|10
1746057600000|2025-05-01 00:00:00|6125.4|6117.6|6123.3|6119.5|6129.4|6126.6|6117.3|6113.6|359
1746057900000|2025-05-01 00:05:00|6124.3|6120.5|6126.3|6122.5|6129.3|6126.1|6113.4|6110.6|405
1746058200000|2025-05-01 00:10:00|6126.4|6122.6|6131.3|6128.5|6131.3|6128.5|6126.3|6122.6|153
1746058500000|2025-05-01 00:15:00|6129.4|6126.6|6124.3|6121.5|6129.4|6126.6|6121.3|6117.6|174
1746058800000|2025-05-01 00:20:00|6125.3|6118.6|6125.4|6122.6|6129.3|6125.5|6120.3|6116.6|59
1746059100000|2025-05-01 00:25:00|6125.3|6122.5|6121.4|6118.6|6129.3|6125.5|6120.3|6116.6|86
1746059400000|2025-05-01 00:30:00|6120.4|6116.6|6122.3|6118.5|6122.4|6119.5|6112.3|6108.6|117
1746059700000|2025-05-01 00:35:00|6121.3|6116.6|6116.4|6112.6|6122.4|6119.5|6113.3|6110.5|62
1746060000000|2025-05-01 00:40:00|6116.3|6112.5|6118.3|6114.5|6119.3|6116|6110.4|6107.5|170
1746060300000|2025-05-01 00:45:00|6118.8|6115|6118.3|6114.5|6121.3|6117.5|6113.3|6110.5|55
1746060600000|2025-05-01 00:50:00|6117.4|6114.6|6116.3|6112.5|6120.3|6116.5|6113.3|6109.5|34
1746060900000|2025-05-01 00:55:00|6115.8|6112|6115.3|6111.5|6119.3|6115.5|6110.3|6106.5|59
1746061200000|2025-05-01 01:00:00|6114.4|6111.6|6113.4|6109.6|6115.4|6111.6|6109.4|6106.6|114
1746061500000|2025-05-01 01:05:00|6112.4|6109.5|6109.4|6106.6|6113.4|6110.6|6107.4|6104.6|86
1746061800000|2025-05-01 01:10:00|6110.4|6105.6|6112.3|6109.5|6112.3|6109.5|6108.4|6105.6|46
1746062100000|2025-05-01 01:15:00|6112.4|6109.6|6111.3|6107.5|6113.3|6110.5|6109.4|6106.5|45
1746062400000|2025-05-01 01:20:00|6110.4|6106.6|6109.3|6106.5|6112.4|6109.5|6106.3|6102.6|37
1746062700000|2025-05-01 01:25:00|6108.4|6105.6|6110.3|6107.5|6115.8|6112.5|6108.3|6105.5|69
1746063000000|2025-05-01 01:30:00|6111.3|6108.5|6111.3|6108.5|6112.3|6108.5|6104.4|6101.5|70
1746063300000|2025-05-01 01:35:00|6112.3|6109.5|6109.3|6105.5|6112.3|6109.5|6106.3|6102.5|30
1746063600000|2025-05-01 01:40:00|6108.3|6104.5|6108.3|6105.5|6113.4|6110.5|6104.3|6100.5|133
1746063900000|2025-05-01 01:45:00|6109.3|6104.5|6104.3|6101.5|6109.3|6104.5|6102.3|6099.5|45
1746064200000|2025-05-01 01:50:00|6105.3|6102.5|6109.3|6105.5|6109.3|6105.5|6104.3|6100.5|35
1746064500000|2025-05-01 01:55:00|6110.3|6106.5|6114.2|6111.4|6116.2|6112.5|6108.3|6104.5|40
1746064800000|2025-05-01 02:00:00|6114.3|6111.5|6112.2|6109.4|6115.3|6112.4|6111.2|6107.6|119
1746065100000|2025-05-01 02:05:00|6112.3|6109.5|6114.3|6110.5|6116.2|6113.4|6112.3|6109.5|35
1746065400000|2025-05-01 02:10:00|6113.2|6110.4|6112.2|6109.4|6114.3|6110.9|6111.2|6107.5|20
1746065700000|2025-05-01 02:15:00|6113.2|6110.4|6111.3|6107.5|6114.2|6110.4|6110.3|6107.4|27
1746066000000|2025-05-01 02:20:00|6110.3|6107.4|6108.3|6104.5|6112.2|6108.4|6107.3|6103.5|664
1746066300000|2025-05-01 02:25:00|6107.3|6103.5|6108.2|6105.4|6111.3|6108.4|6107.3|6103.5|30
1746066600000|2025-05-01 02:30:00|6108.3|6105.5|6109.3|6106.5|6112.3|6108.5|6106.3|6103.5|32
1746066900000|2025-05-01 02:35:00|6110.3|6107.5|6110.3|6107.5|6112.2|6108.5|6108.2|6105.4|14
1746067200000|2025-05-01 02:40:00|6111.2|6107.4|6113.2|6109.4|6113.2|6110.4|6111.2|6107.4|24
1746067500000|2025-05-01 02:45:00|6112.7|6110.4|6116.3|6112.5|6118.2|6114.4|6112.2|6108.5|141
1746067800000|2025-05-01 02:50:00|6116.2|6112.4|6115.3|6111.5|6118.2|6114.5|6113.3|6110.5|58
1746068100000|2025-05-01 02:55:00|6114.3|6110.5|6116.3|6112.5|6116.3|6113.5|6111.2|6107.4|75
1746068400000|2025-05-01 03:00:00|6116.2|6113.4|6119.2|6115.4|6120.2|6117.4|6114.2|6110.4|43
1746068700000|2025-05-01 03:05:00|6121.1|6117.3|6113.3|6110.5|6121.2|6118.4|6113.2|6109.5|39
1746069000000|2025-05-01 03:10:00|6113.2|6110.4|6103.2|6100.4|6113.3|6110.4|6103.2|6100.4|37
1746069300000|2025-05-01 03:15:00|6103.3|6100.5|6106.2|6103.4|6107.2|6103.5|6103.3|6100.4|43
1746069600000|2025-05-01 03:20:00|6106.3|6103.5|6110.2|6107.4|6110.3|6107.4|6106.3|6102.5|24
1746069900000|2025-05-01 03:25:00|6109.2|6106.4|6106.2|6103.4|6109.2|6106.4|6106.2|6102.5|28
1746070200000|2025-05-01 03:30:00|6106.3|6102.5|6096.3|6093.5|6106.3|6102.5|6095.2|6091.4|122
1746070500000|2025-05-01 03:35:00|6096.2|6093.4|6097.3|6093.5|6101.3|6098.4|6096.2|6093.4|563
1746070800000|2025-05-01 03:40:00|6096.3|6093.4|6099.3|6095.5|6101.2|6097.5|6095.3|6092.5|88
1746071100000|2025-05-01 03:45:00|6098.3|6096.4|6097.3|6094.5|6099.3|6096.4|6096.2|6093.4|36
1746071400000|2025-05-01 03:50:00|6096.3|6093.5|6092.3|6089.5|6096.3|6094.5|6090.3|6086.5|338
1746071700000|2025-05-01 03:55:00|6093.3|6090.5|6094.3|6091.5|6095.3|6092.5|6092.3|6089.5|34
1746072000000|2025-05-01 04:00:00|6095.3|6092.5|6099.3|6095.5|6099.3|6096.5|6094.3|6091.5|45
1746072300000|2025-05-01 04:05:00|6100.3|6096.5|6105.3|6101.5|6108.2|6105.4|6100.3|6096.5|389
1746072600000|2025-05-01 04:10:00|6104.3|6100.5|6098.3|6095.5|6106.2|6102.4|6098.2|6094.4|113
1746072900000|2025-05-01 04:15:00|6098.2|6095.4|6102.3|6099.5|6104.3|6101.5|6097.3|6093.5|136
1746073200000|2025-05-01 04:20:00|6103.3|6100.4|6101.3|6097.5|6104.2|6100.5|6099.3|6095.5|43
1746073500000|2025-05-01 04:25:00|6100.3|6098.5|6100.3|6096.5|6100.3|6098.5|6098.3|6095.4|37
1746073800000|2025-05-01 04:30:00|6101.3|6097.5|6107.2|6104.4|6107.2|6104.4|6100.3|6096.5|47
1746074100000|2025-05-01 04:35:00|6106.2|6103.4|6102.3|6099.5|6107.3|6104.5|6101.3|6098.5|75
1746074400000|2025-05-01 04:40:00|6101.3|6098.5|6102.2|6098.4|6103.2|6099.5|6100.2|6097.4|18
1746074700000|2025-05-01 04:45:00|6101.3|6098.5|6099.2|6096.4|6102.2|6098.5|6099.2|6095.4|25
1746075000000|2025-05-01 04:50:00|6099.3|6096.5|6102.2|6098.4|6102.2|6098.4|6099.2|6096.4|10
1746075300000|2025-05-01 04:55:00|6101.2|6099.4|6102.3|6098.5|6103.2|6100.4|6100.2|6097.4|19
1746075600000|2025-05-01 05:00:00|6102.2|6098.4|6101.2|6098.4|6104.2|6100.4|6101.2|6098.4|26
1746075900000|2025-05-01 05:05:00|6100.3|6097.5|6107.2|6104.4|6108.2|6105.4|6100.2|6097.4|48
1746076200000|2025-05-01 05:10:00|6106.2|6103.4|6114.2|6111.4|6114.2|6111.4|6104.2|6101.4|92
1746076500000|2025-05-01 05:15:00|6113.2|6110.4|6106.2|6103.4|6116.2|6113.4|6106.2|6103.4|129
1746076800000|2025-05-01 05:20:00|6105.3|6102.5|6104.2|6100.4|6105.3|6102.5|6100.2|6097.4|73
1746077100000|2025-05-01 05:25:00|6103.3|6100.5|6106.2|6103.4|6107.2|6103.4|6101.3|6098.5|70
1746077400000|2025-05-01 05:30:00|6107.2|6104.4|6110.2|6107.4|6116.2|6113.4|6107.2|6103.5|312
1746077700000|2025-05-01 05:35:00|6109.3|6106.5|6108.2|6104.4|6110.2|6107.4|6105.2|6101.4|44
1746078000000|2025-05-01 05:40:00|6109.2|6105.4|6107.2|6104.4|6110.2|6106.4|6105.2|6102|90
1746078300000|2025-05-01 05:45:00|6106.3|6103.4|6105.2|6102.4|6108.2|6104.4|6101.2|6098.4|67
1746078600000|2025-05-01 05:50:00|6104.2|6101.4|6106.2|6103.4|6108.2|6105.4|6101.2|6098.4|353
1746078900000|2025-05-01 05:55:00|6108.2|6104.4|6107.2|6103.4|6108.2|6104.4|6104.2|6101.4|48
1746079200000|2025-05-01 06:00:00|6106.2|6104.4|6104.2|6101.4|6110.2|6107.4|6103.2|6100.4|129
1746079500000|2025-05-01 06:05:00|6103.2|6100.4|6099.2|6096.4|6105.2|6101.4|6098.1|6094.4|182
1746079800000|2025-05-01 06:10:00|6100.2|6097.4|6101.2|6098.4|6101.2|6098.4|6094.2|6091.4|217
1746080100000|2025-05-01 06:15:00|6101.1|6098.3|6104.2|6101.4|6104.2|6101.4|6098.2|6095.4|105
1746080400000|2025-05-01 06:20:00|6104.1|6100.3|6096.2|6092.4|6104.1|6100.4|6096.2|6092.4|437
1746080700000|2025-05-01 06:25:00|6095.2|6095.4|6097.2|6094.4|6100.2|6097.4|6094.2|6091.4|167
1746081000000|2025-05-01 06:30:00|6098.2|6095.4|6102.2|6098.4|6102.2|6098.4|6096.2|6092.4|113
1746081300000|2025-05-01 06:35:00|6100.2|6097.4|6093.2|6090.4|6100.2|6097.4|6087.2|6084.3|469
1746081600000|2025-05-01 06:40:00|6093.1|6090.3|6087.1|6084.3|6094.2|6091.3|6086.1|6082.4|177
1746081900000|2025-05-01 06:45:00|6086.2|6083.4|6075.2|6072.4|6087.2|6084.3|6071.2|6068.4|1950
1746082200000|2025-05-01 06:50:00|6076.2|6073.4|6076.2|6072.4|6076.2|6073.4|6063.3|6060.5|1671
1746082500000|2025-05-01 06:55:00|6075.2|6071.5|6072.7|6068.9|6076.2|6071.5|6066.2|6062.5|296
1746082800000|2025-05-01 07:00:00|6073.2|6069.4|6063.3|6060.5|6074.2|6071.4|6060.2|6057.4|1278
1746083100000|2025-05-01 07:05:00|6065.2|6062.4|6066.2|6063.4|6077.2|6074.4|6064.3|6061.5|956
1746083400000|2025-05-01 07:10:00|6066.3|6063.5|6072.2|6068.4|6073.2|6070.4|6066.3|6063.5|699
1746083700000|2025-05-01 07:15:00|6071.2|6067.4|6063.2|6060.4|6074.2|6071.4|6063.2|6060.4|958
1746084000000|2025-05-01 07:20:00|6064.2|6061.4|6058.2|6055.4|6065.2|6062.4|6057.2|6054.4|814
1746084300000|2025-05-01 07:25:00|6059.2|6056.4|6056.3|6053.5|6060.2|6057.4|6056.2|6053.4|781
1746084600000|2025-05-01 07:30:00|6056.2|6053.4|6060.3|6057.5|6065.7|6062.4|6055.2|6052.4|1379
1746084900000|2025-05-01 07:35:00|6060.2|6057.4|6051.3|6048.5|6060.2|6057.4|6046.2|6043.4|1224
1746085200000|2025-05-01 07:40:00|6051.2|6048.4|6049.2|6046.4|6052.2|6049.4|6046.2|6043.4|1165
1746085500000|2025-05-01 07:45:00|6050.1|6047.3|6052.1|6048.3|6052.2|6049.4|6045.2|6042.4|870
1746085800000|2025-05-01 07:50:00|6052.2|6048.4|6054.1|6051.3|6062.1|6058.3|6051.1|6048.3|1161
1746086100000|2025-05-01 07:55:00|6053.2|6050.3|6042.2|6039.4|6054.2|6051.3|6036.3|6033.5|1397
1746086400000|2025-05-01 08:00:00|6041.3|6038.5|6042.2|6039.4|6045.3|6042.5|6036.2|6033.4|885
1746086700000|2025-05-01 08:05:00|6043.1|6040.3|6049.2|6046.4|6053.2|6050.4|6043.1|6040.3|1288
1746087000000|2025-05-01 08:10:00|6048.2|6045.4|6057.2|6054.4|6060.2|6057.4|6048.2|6045.4|869
1746087300000|2025-05-01 08:15:00|6058.1|6055.3|6051.2|6048.4|6061.2|6058.4|6050.2|6046.4|975
1746087600000|2025-05-01 08:20:00|6051.1|6047.4|6035.3|6032.5|6051.2|6048.4|6034.3|6031.5|2799
1746087900000|2025-05-01 08:25:00|6036.3|6033.5|6024.3|6021.5|6036.3|6033.5|6023.3|6020.5|6719
1746088200000|2025-05-01 08:30:00|6024.2|6020.5|6016.3|6012.5|6024.3|6021.5|6014.3|6011.4|4272
1746088500000|2025-05-01 08:35:00|6016.2|6013.4|6018.3|6015.5|6024.3|6021.5|6015.8|6012.5|1012
1746088800000|2025-05-01 08:40:00|6018.2|6014.4|6017.3|6014.5|6020.3|6017.5|6012.3|6009.4|1395
1746089100000|2025-05-01 08:45:00|6017.2|6014.4|6002.3|5999.5|6019.3|6016.5|6001.3|5998.5|2097
1746089400000|2025-05-01 08:50:00|6003.3|6000.5|6001.3|5998.5|6008.3|6005.5|5994.4|5990.6|2577
1746089700000|2025-05-01 08:55:00|6000.3|5997.5|6011.3|6008.5|6011.3|6008.5|5990.4|5987.6|3400
1746090000000|2025-05-01 09:00:00|6012.2|6009.4|6008.3|6004.5|6018.2|6013.6|6005.3|6002.5|1454
1746090300000|2025-05-01 09:05:00|6007.3|6004.4|6011.3|6008.5|6015.3|6011.5|6005.2|6002.4|1230
1746090600000|2025-05-01 09:10:00|6011.2|6008.4|5999.3|5996.5|6012.2|6009.4|5997.3|5994.5|911
1746090900000|2025-05-01 09:15:00|6000.2|5997.4|5997.3|5994.5|6005.3|6001.9|5993.3|5990.5|1559
1746091200000|2025-05-01 09:20:00|5998.3|5995|5993.3|5990.5|6001.3|5997.5|5991.3|5988.5|779
1746091500000|2025-05-01 09:25:00|5993.2|5990.4|5986.5|5983.7|5993.3|5990.5|5986.4|5982.6|6999
1746091800000|2025-05-01 09:30:00|5986.4|5983.6|5970.4|5967.6|5986.5|5983.7|5970.4|5967.6|5110
1746092100000|2025-05-01 09:35:00|5970.5|5967.7|5980.4|5977.6|5989.4|5986.6|5967.4|5964.6|3246
1746092400000|2025-05-01 09:40:00|5979.5|5976.7|5972.5|5969.7|5981.5|5978.6|5970.5|5967.6|1770
1746092700000|2025-05-01 09:45:00|5973.5|5970.7|5979.5|5976.7|5981.4|5978.6|5968.5|5965.6|1205
1746093000000|2025-05-01 09:50:00|5980.5|5976.6|5966.4|5963.6|5983.5|5980.7|5961.4|5957.7|1463
1746093300000|2025-05-01 09:55:00|5965.5|5962.6|5958.4|5955.6|5968.4|5965.6|5956.4|5953.6|1292
1746093600000|2025-05-01 10:00:00|5959.3|5956.5|5953.4|5950.6|5963.4|5960.6|5952.4|5949.6|1203
1746093900000|2025-05-01 10:05:00|5952.9|5949.6|5943.4|5940.6|5953.4|5950.6|5942.4|5938.6|2348
1746094200000|2025-05-01 10:10:00|5942.4|5939.6|5940.9|5937.1|5949.4|5946.6|5930.4|5927.6|2698
1746094500000|2025-05-01 10:15:00|5940.4|5936.6|5936.4|5933.6|5944.4|5941.6|5935.4|5932.6|1707
1746094800000|2025-05-01 10:20:00|5937.4|5934.6|5948.4|5945.6|5950.4|5946.6|5930.4|5927.6|2650
1746095100000|2025-05-01 10:25:00|5949.4|5944.6|5947.5|5943.7|5953.4|5950.6|5943.5|5939.7|2076
1746095400000|2025-05-01 10:30:00|5947.4|5944.6|5951.5|5948.7|5953.5|5950.7|5941.4|5938.2|1073
1746095700000|2025-05-01 10:35:00|5950.5|5947.7|5944.5|5941.7|5950.5|5947.7|5940.5|5937.6|825
1746096000000|2025-05-01 10:40:00|5944.4|5941.6|5940.4|5937.6|5947.4|5944.6|5940.4|5936.7|962
1746096300000|2025-05-01 10:45:00|5939.5|5936.7|5936.4|5933.6|5940.4|5937.6|5932.4|5929.6|1350
1746096600000|2025-05-01 10:50:00|5936.5|5933.7|5946.5|5943.7|5947.4|5944.6|5935.4|5931.7|775
1746096900000|2025-05-01 10:55:00|5946.4|5943.6|5945.4|5942.6|5953.4|5950.6|5942.4|5939.6|1786
1746097200000|2025-05-01 11:00:00|5946.4|5943.6|5954.4|5951.6|5959.4|5956.6|5941.4|5937.7|1445
1746097500000|2025-05-01 11:05:00|5953.4|5950.6|5968.3|5965.5|5968.3|5965.5|5951.4|5948.6|2043
1746097800000|2025-05-01 11:10:00|5966.5|5963.7|5966.4|5962.6|5973.4|5970.5|5964.4|5961.6|2440
1746098100000|2025-05-01 11:15:00|5967.4|5963.6|5968.3|5965.5|5970.3|5967.5|5963.4|5959.6|1275
1746098400000|2025-05-01 11:20:00|5967.3|5964.5|5973.3|5970.5|5982.2|5978.5|5966.3|5963.5|1900
1746098700000|2025-05-01 11:25:00|5974.3|5969.5|5974.3|5970.5|5979.3|5976.5|5966.3|5962.5|1421
1746099000000|2025-05-01 11:30:00|5974.2|5971.4|5983.2|5980.4|5986.2|5983.4|5973.3|5970.5|1318
1746099300000|2025-05-01 11:35:00|5984.2|5981.4|5974.3|5971.5|5984.3|5981.4|5969.3|5966.5|884
1746099600000|2025-05-01 11:40:00|5975.3|5972.5|5968.2|5965.4|5975.3|5972.5|5967.2|5963.5|538
1746099900000|2025-05-01 11:45:00|5967.3|5964.5|5973.3|5969.5|5978.3|5975.4|5964.2|5961.4|772
1746100200000|2025-05-01 11:50:00|5973.2|5970.4|5989.3|5986.5|5993.2|5989.4|5973.2|5970.4|1142
1746100500000|2025-05-01 11:55:00|5989.2|5985.4|5998.2|5995.4|6005.2|6001.5|5989.2|5985.4|1943
1746100800000|2025-05-01 12:00:00|5998.3|5995.5|5988.2|5985.4|6000.3|5997.5|5986.2|5983.4|2089
1746101100000|2025-05-01 12:05:00|5987.2|5984.4|5986.2|5983.4|5997.2|5993.5|5983.2|5980.4|1161
1746101400000|2025-05-01 12:10:00|5987.1|5984.3|5992.2|5989.4|5996.1|5992.4|5984.2|5981.4|1022
1746101700000|2025-05-01 12:15:00|5992.1|5989.3|6000.1|5997.3|6004.2|6001.4|5992.1|5989.3|714
1746102000000|2025-05-01 12:20:00|6000.2|5997.4|6007.2|6004.4|6009.1|6005.4|5995.2|5992.4|1199
1746102300000|2025-05-01 12:25:00|6009|6005.2|6003.1|6000.3|6014|6011.2|6002.1|5998.3|888
1746102600000|2025-05-01 12:30:00|6002.2|5999.4|6002.1|5999.3|6004.2|6000.4|5991.2|5988.4|1533
1746102900000|2025-05-01 12:35:00|6002.2|5999.4|6020.1|6017.3|6025.1|6021.3|5997.3|5994.5|1943
1746103200000|2025-05-01 12:40:00|6019.2|6016.4|6027.2|6023.4|6027.2|6024.4|6018.1|6015.3|1911
1746103500000|2025-05-01 12:45:00|6027.1|6024.3|6046|6043.2|6048.1|6044.3|6023.1|6020.3|3214
1746103800000|2025-05-01 12:50:00|6047|6044.2|6058.9|6055.1|6059.9|6057.1|6032|6028.3|5052
1746104100000|2025-05-01 12:55:00|6059.9|6056.1|6050.8|6047|6065.9|6063.1|6047.9|6045|4417
1746104400000|2025-05-01 13:00:00|6049.9|6046.1|6048.9|6046.1|6056.9|6054.1|6036|6033.2|3699
1746104700000|2025-05-01 13:05:00|6049.9|6045.2|6053.8|6051|6066.8|6063|6048.8|6045.2|1816
1746105000000|2025-05-01 13:10:00|6054.8|6050|6072.7|6069.9|6079.7|6076.9|6050.8|6048|2051
1746105300000|2025-05-01 13:15:00|6072.8|6069|6073.7|6070.9|6076.8|6073.9|6066.7|6063.9|1905
1746105600000|2025-05-01 13:20:00|6073.8|6071|6074.7|6071.9|6085.8|6082.9|6069.7|6066|2981
1746105900000|2025-05-01 13:25:00|6075.7|6070.9|6101.6|6098.8|6102.6|6099.8|6071.7|6068|3463
1746106200000|2025-05-01 13:30:00|6102.6|6099.8|6094.8|6091|6111.7|6108.8|6090.2|6086.9|5111
1746106500000|2025-05-01 13:35:00|6093.7|6089.9|6100.8|6097|6102.8|6100|6086.7|6083.9|3614
1746106800000|2025-05-01 13:40:00|6100.7|6096.9|6156.2|6152.4|6174.5|6170.8|6098.8|6095.9|9257
1746107100000|2025-05-01 13:45:00|6156.1|6152.3|6144.8|6142|6157.6|6153.8|6135.7|6132.9|4764
1746107400000|2025-05-01 13:50:00|6145.8|6141.5|6141.7|6138.9|6151.7|6148|6119.8|6116|3940
1746107700000|2025-05-01 13:55:00|6139.7|6137.9|6130.8|6127|6144.8|6141.9|6125.8|6123|5019
1746108000000|2025-05-01 14:00:00|6131.8|6129|6147.6|6144.8|6155.6|6152.8|6131.8|6128.5|4119
1746108300000|2025-05-01 14:05:00|6146.7|6143.9|6155.6|6152.8|6163.6|6159.9|6142.8|6139.9|2547
1746108600000|2025-05-01 14:10:00|6155.5|6152.7|6149.6|6146.8|6155.6|6152.8|6140.7|6136.9|3510
1746108900000|2025-05-01 14:15:00|6150.5|6147.7|6135.7|6132.9|6152.7|6149.8|6132.7|6129.9|2346
1746109200000|2025-05-01 14:20:00|6134.7|6131.9|6136.7|6133.9|6152.6|6149.7|6127.6|6124.8|2374
1746109500000|2025-05-01 14:25:00|6137.6|6133.8|6156.6|6152.8|6162.6|6158.9|6136.7|6133.8|1288
1746109800000|2025-05-01 14:30:00|6157.6|6153.8|6161.6|6157.8|6165.6|6162.8|6150.7|6146.9|1960
1746110100000|2025-05-01 14:35:00|6160.6|6155.9|6173.6|6169.8|6177.5|6174.7|6155.6|6152.8|2663
1746110400000|2025-05-01 14:40:00|6174.5|6170.8|6167.5|6164.7|6177.5|6174.7|6164.5|6161.7|3549
1746110700000|2025-05-01 14:45:00|6166.5|6163.7|6160.5|6157.7|6169.5|6165.7|6158.5|6155.6|1191
1746111000000|2025-05-01 14:50:00|6160.4|6157.6|6134.6|6131.8|6162.4|6158.6|6131.6|6128.8|3093
1746111300000|2025-05-01 14:55:00|6133.6|6130.8|6130.6|6127.8|6142.6|6138.8|6127.6|6124.8|1478
1746111600000|2025-05-01 15:00:00|6130.5|6127.7|6136.7|6133.9|6139.7|6136.9|6128.7|6125.8|2353
1746111900000|2025-05-01 15:05:00|6137.6|6133.8|6121.7|6118.9|6138.7|6135.8|6120.7|6117.9|2054
1746112200000|2025-05-01 15:10:00|6122.7|6119.8|6137.6|6133.8|6142.6|6138.8|6113.7|6110.9|3559
1746112500000|2025-05-01 15:15:00|6136.6|6134.8|6127.7|6123.9|6156.2|6153.4|6114.7|6111.9|4253
1746112800000|2025-05-01 15:20:00|6126.7|6122.9|6154.6|6150.8|6154.6|6151.8|6124.7|6121.9|2883
1746113100000|2025-05-01 15:25:00|6153.6|6149.9|6148.7|6145.9|6155.6|6152.8|6140.7|6137.9|4194
1746113400000|2025-05-01 15:30:00|6148.6|6145.8|6130.7|6127.9|6152.6|6149.8|6126.8|6123.9|2751
1746113700000|2025-05-01 15:35:00|6131.7|6128|6140.7|6136.9|6145.7|6142.9|6129.7|6126.9|1086
1746114000000|2025-05-01 15:40:00|6139.7|6136.8|6127.2|6124.4|6147.7|6143.9|6126.8|6123.9|1733
1746114300000|2025-05-01 15:45:00|6126.7|6123.9|6119.7|6116.9|6127.7|6124|6115.7|6112.9|1058
1746114600000|2025-05-01 15:50:00|6119.8|6116|6106.9|6104.1|6119.8|6116.5|6105.9|6102.6|4210
1746114900000|2025-05-01 15:55:00|6106.8|6104|6095.9|6093.1|6108.9|6105.1|6093.4|6090.6|2394
1746115200000|2025-05-01 16:00:00|6094.9|6092.1|6066|6063.2|6100.8|6097.1|6065|6062.1|4183
1746115500000|2025-05-01 16:05:00|6065.9|6063.1|6074.9|6072.1|6076.9|6074.1|6058.9|6056|2876
1746115800000|2025-05-01 16:10:00|6074.8|6072|6077.8|6075|6083.8|6081|6068.8|6065.1|1772
1746116100000|2025-05-01 16:15:00|6077.7|6074.9|6074.8|6072|6078.8|6075|6067.8|6065|1312
1746116400000|2025-05-01 16:20:00|6075.8|6073|6086.7|6082.9|6095.7|6092|6070.7|6067|1820
1746116700000|2025-05-01 16:25:00|6085.8|6083|6085.8|6083|6093.8|6090.9|6082.8|6080|1510
1746117000000|2025-05-01 16:30:00|6084.9|6082.1|6084.8|6082|6088.8|6085|6076.8|6073|1199
1746117300000|2025-05-01 16:35:00|6083.9|6081.1|6084.8|6082|6093.7|6090|6080.8|6078|862
1746117600000|2025-05-01 16:40:00|6083.8|6081|6108.7|6104.9|6123.6|6120.8|6078.8|6076|4607
1746117900000|2025-05-01 16:45:00|6108.6|6104.8|6107.6|6104.8|6114.6|6110.8|6096.7|6092.9|1974
1746118200000|2025-05-01 16:50:00|6108.6|6105.7|6113.6|6109.8|6113.6|6110.8|6102.6|6098.8|872
1746118500000|2025-05-01 16:55:00|6113.5|6109.7|6108.1|6105.3|6116.6|6113.8|6108.1|6104.8|916
1746118800000|2025-05-01 17:00:00|6108.6|6105.8|6129.5|6125.7|6132.6|6129.8|6105.6|6102.8|2000
1746119100000|2025-05-01 17:05:00|6129.6|6125.8|6138.5|6135.7|6140.4|6136.7|6124.6|6121.7|1134
1746119400000|2025-05-01 17:10:00|6139.4|6134.7|6141|6138.2|6142.5|6139.7|6137.5|6133.7|1352
1746119700000|2025-05-01 17:15:00|6140.5|6137.7|6143.3|6139.5|6152.4|6148.6|6139.4|6136.6|1478
1746120000000|2025-05-01 17:20:00|6143.4|6139.6|6142.3|6138.5|6146.3|6143.5|6140.3|6137.1|901
1746120300000|2025-05-01 17:25:00|6141.8|6139.5|6150.3|6147.5|6152.3|6148.5|6140.4|6137.6|1658
1746120600000|2025-05-01 17:30:00|6151.2|6147.4|6151.3|6148.5|6154.3|6151.5|6144.3|6140.5|890
1746120900000|2025-05-01 17:35:00|6152.3|6149.5|6134.3|6131.5|6152.3|6149.5|6133.3|6130.5|1259
1746121200000|2025-05-01 17:40:00|6133.3|6129.5|6125.4|6121.6|6133.4|6130.5|6122.4|6119.5|1448
1746121500000|2025-05-01 17:45:00|6125.3|6122.5|6128.3|6125.5|6129.4|6126.5|6123.3|6119.6|494
1746121800000|2025-05-01 17:50:00|6128.4|6124.6|6134.3|6131.5|6136.3|6132.5|6128.3|6124.6|484
1746122100000|2025-05-01 17:55:00|6134.4|6130.6|6133.2|6130.4|6138.3|6134.5|6131.3|6128.5|1185
1746122400000|2025-05-01 18:00:00|6134.2|6130.5|6140.3|6137.5|6145.2|6141.4|6130.4|6127.4|1711
1746122700000|2025-05-01 18:05:00|6141.3|6138.5|6146.1|6143.3|6146.2|6143.3|6137.3|6134.5|1127
1746123000000|2025-05-01 18:10:00|6146.2|6143.4|6146.3|6143.5|6153.2|6149.4|6145.2|6141.9|965
1746123300000|2025-05-01 18:15:00|6146.2|6142.5|6148.2|6144.4|6149.3|6146.4|6143.2|6140.4|967
1746123600000|2025-05-01 18:20:00|6149.3|6145.5|6214|6211.2|6235|6230.3|6147.2|6143.5|15434
1746123900000|2025-05-01 18:25:00|6213.1|6210.2|6210.1|6207.3|6234|6231|6204.1|6201.3|12138
1746124200000|2025-05-01 18:30:00|6211|6208.2|6219|6215.2|6221.6|6218.2|6205.1|6202.3|3376
1746124500000|2025-05-01 18:35:00|6218|6214.2|6187.3|6184.5|6225.1|6222.2|6187.2|6184.3|3665
1746124800000|2025-05-01 18:40:00|6187.2|6184.4|6206.1|6202.3|6208.1|6205.3|6186.1|6182.4|2091
1746125100000|2025-05-01 18:45:00|6205.1|6203.3|6201.1|6198.3|6220.1|6217.3|6197.2|6194.3|1794
1746125400000|2025-05-01 18:50:00|6202.1|6199.3|6198.1|6195.3|6206.1|6202.3|6196.1|6193.3|794
1746125700000|2025-05-01 18:55:00|6198.2|6194.4|6193.2|6190.4|6204|6200.3|6192.2|6188.9|812
1746126000000|2025-05-01 19:00:00|6194.1|6190.3|6201.1|6197.3|6201.1|6197.4|6189.7|6186.4|2677
1746126300000|2025-05-01 19:05:00|6200.2|6197.4|6202.1|6198.3|6205.1|6201.4|6198.1|6195.3|1335
1746126600000|2025-05-01 19:10:00|6201.2|6198.4|6206|6202.2|6207.2|6204.3|6200.1|6197.3|286
1746126900000|2025-05-01 19:15:00|6206.1|6202.3|6201.1|6198.3|6207.1|6204.3|6200.1|6196.3|277
1746127200000|2025-05-01 19:20:00|6200.1|6197.3|6203.1|6199.3|6204.1|6201.3|6200.1|6197.3|195
1746127500000|2025-05-01 19:25:00|6202.1|6200.2|6203.1|6200.3|6205.1|6201.3|6200.1|6197.3|254
1746127800000|2025-05-01 19:30:00|6202.1|6199.3|6196.1|6193.3|6202.6|6199.8|6195|6191.3|327
1746128100000|2025-05-01 19:35:00|6197.1|6193.8|6190.1|6186.3|6197.1|6194.3|6189.1|6185.3|564
1746128400000|2025-05-01 19:40:00|6189.6|6187.3|6190.1|6187.3|6194.1|6190.3|6188.1|6185.2|183
1746128700000|2025-05-01 19:45:00|6191|6187.2|6191.1|6188.3|6195.1|6191.3|6189.2|6185.9|116
1746129000000|2025-05-01 19:50:00|6192|6189.2|6191.1|6187.3|6193.1|6189.3|6186.1|6182.3|285
1746129300000|2025-05-01 19:55:00|6190.1|6187.4|6189.2|6185.4|6193.1|6189.3|6186.1|6183.3|767
1746129600000|2025-05-01 20:00:00|6189.1|6185.3|6182.2|6178.4|6194.1|6191.3|6180.1|6177.3|274
1746129900000|2025-05-01 20:05:00|6182.1|6178.3|6181.2|6178.4|6186.1|6182.3|6181.2|6178.3|78
1746130200000|2025-05-01 20:10:00|6182.1|6177.4|6185.2|6181.4|6189.1|6185.8|6182.1|6177.4|235
1746130500000|2025-05-01 20:15:00|6185.1|6181.3|6187.1|6184.3|6187.1|6184.3|6184.1|6180.4|131
1746130800000|2025-05-01 20:20:00|6188.1|6185.3|6194|6190.2|6195|6192.2|6188.1|6185.3|97
1746131100000|2025-05-01 20:25:00|6193.1|6190.3|6187.1|6183.3|6194|6191.2|6185.1|6182.3|474
1746131400000|2025-05-01 20:30:00|6188.4|6184.6|6191.1|6187.3|6191.1|6188.2|6187|6183.3|534
1746131700000|2025-05-01 20:35:00|6191|6187.2|6188.1|6185.3|6191|6188.2|6187.1|6184.2|209
1746132000000|2025-05-01 20:40:00|6189|6185.2|6187|6183.2|6189|6185.7|6186.1|6183.2|61
1746132300000|2025-05-01 20:45:00|6186.1|6183.3|6187.6|6183.8|6189.5|6186.2|6186|6182.2|490
1746132600000|2025-05-01 20:50:00|6188|6184.2|6186|6182.2|6189.1|6186.2|6185|6181.3|107
1746132900000|2025-05-01 20:55:00|6185.1|6183.2|6184.1|6180.3|6186|6183.2|6182|6178.2|232
1746133200000|2025-05-01 21:00:00|6183.1|6179.1|6186.6|6182.8|6187.1|6182.8|6183.1|6179.1|21
1746133800000|2025-05-01 21:10:00|6184.1|6181.3|6185.6|6181.8|6185.6|6181.8|6184.1|6181.3|265
1746134700000|2025-05-01 21:25:00|6186.6|6182.8|6186.6|6182.8|6186.6|6182.8|6186.6|6182.8|0
1746135000000|2025-05-01 21:30:00|6187|6183.2|6187|6183.2|6187|6183.2|6187|6183.2|0
1746135300000|2025-05-01 21:35:00|6188.4|6184.6|6188.4|6184.6|6188.4|6184.6|6188.4|6184.6|10
1746135600000|2025-05-01 21:40:00|6188.5|6184.7|6188.5|6184.7|6188.5|6184.7|6188.5|6184.7|0
1746136200000|2025-05-01 21:50:00|6189.5|6185.7|6189|6181.2|6192|6186.7|6187.6|6181.2|10
1746136500000|2025-05-01 21:55:00|6185.2|6182.4|6189.1|6181.3|6189.5|6182.4|6185|6181.2|3
1746057600000|2025-05-01 00:00:00|6125.4|6117.6|6123.3|6119.5|6129.4|6126.6|6117.3|6113.6|317
1746057900000|2025-05-01 00:05:00|6124.3|6120.5|6126.3|6122.5|6129.3|6126.1|6113.4|6110.6|340
1746058200000|2025-05-01 00:10:00|6126.4|6122.6|6131.3|6128.5|6131.3|6128.5|6126.3|6122.6|196
1746058500000|2025-05-01 00:15:00|6129.3|6125.5|6124.3|6121.5|6129.3|6125.5|6121.3|6117.6|162
1746058800000|2025-05-01 00:20:00|6125.3|6120.6|6125.4|6122.6|6129.3|6125.5|6120.3|6116.6|62
1746059100000|2025-05-01 00:25:00|6125.3|6122.5|6121.4|6118.6|6129.3|6125.5|6120.3|6116.6|82
1746059400000|2025-05-01 00:30:00|6120.4|6116.6|6122.3|6118.5|6122.4|6119.5|6112.3|6108.6|116
1746059700000|2025-05-01 00:35:00|6121.4|6118.6|6116.4|6112.6|6122.3|6119.5|6113.3|6110.5|58
1746060000000|2025-05-01 00:40:00|6116.3|6112.5|6118.3|6114.5|6118.8|6116|6110.4|6107.5|136
1746060300000|2025-05-01 00:45:00|6118.8|6115|6118.3|6114.5|6121.3|6117.5|6113.3|6110.5|59
1746060600000|2025-05-01 00:50:00|6117.4|6114.6|6116.3|6112.5|6120.3|6116.5|6113.3|6109.5|40
1746060900000|2025-05-01 00:55:00|6115.8|6112|6115.3|6111.5|6119.3|6115.5|6110.3|6106.5|58
1746061200000|2025-05-01 01:00:00|6114.3|6109.6|6113.4|6109.6|6115.4|6111.6|6109.4|6106.6|113
1746061500000|2025-05-01 01:05:00|6112.4|6108.6|6109.4|6106.6|6113.4|6110.6|6107.4|6104.6|85
1746061800000|2025-05-01 01:10:00|6110.4|6105.6|6112.3|6109.5|6112.3|6109.5|6108.4|6105.6|41
1746062100000|2025-05-01 01:15:00|6112.4|6109.6|6111.3|6107.5|6113.3|6110.5|6109.4|6106.5|40
1746062400000|2025-05-01 01:20:00|6110.4|6106.6|6109.3|6106.5|6112.4|6109.5|6106.3|6102.6|51
1746062700000|2025-05-01 01:25:00|6108.4|6105.6|6110.3|6107.5|6115.3|6112.5|6108.3|6105.5|73
1746063000000|2025-05-01 01:30:00|6111.3|6108.5|6111.3|6108.5|6112.3|6108.5|6104.4|6101.5|67
1746063300000|2025-05-01 01:35:00|6112.3|6109.5|6109.3|6105.5|6112.3|6109.5|6106.3|6102.5|32
1746063600000|2025-05-01 01:40:00|6108.3|6104.5|6108.3|6105.5|6113.4|6110.5|6104.3|6100.5|119
1746063900000|2025-05-01 01:45:00|6109.3|6104.5|6104.3|6101.5|6109.3|6104.5|6102.3|6099.5|59
1746064200000|2025-05-01 01:50:00|6105.2|6102.4|6109.3|6105.5|6109.3|6105.5|6104.3|6100.5|32
1746064500000|2025-05-01 01:55:00|6110.3|6106.5|6114.2|6111.4|6116.2|6112.5|6108.3|6104.5|37
1746064800000|2025-05-01 02:00:00|6114.3|6111.5|6112.2|6109.4|6115.3|6112.4|6111.3|6107.6|117
1746065100000|2025-05-01 02:05:00|6112.3|6109.5|6114.3|6110.5|6116.2|6113.4|6112.3|6109.5|46
1746065400000|2025-05-01 02:10:00|6113.3|6110.4|6112.2|6109.4|6114.3|6110.9|6111.2|6107.5|19
1746065700000|2025-05-01 02:15:00|6113.2|6110.4|6111.3|6107.5|6114.2|6110.4|6110.3|6107.4|23
1746066000000|2025-05-01 02:20:00|6110.3|6107.4|6108.3|6104.5|6112.2|6108.4|6107.3|6103.5|737
1746066300000|2025-05-01 02:25:00|6107.3|6103.5|6108.2|6105.4|6111.3|6108.5|6107.3|6103.5|25
1746066600000|2025-05-01 02:30:00|6108.3|6105.5|6109.3|6106.5|6112.3|6108.5|6106.3|6103.5|25
1746066900000|2025-05-01 02:35:00|6110.3|6107.5|6110.3|6107.5|6112.2|6108.5|6108.2|6105.4|12
1746067200000|2025-05-01 02:40:00|6111.2|6107.4|6113.2|6109.4|6113.2|6110.4|6111.2|6107.4|24
1746067500000|2025-05-01 02:45:00|6112.7|6110.4|6116.3|6112.5|6118.2|6114.4|6112.2|6108.5|137
1746067800000|2025-05-01 02:50:00|6116.2|6112.4|6115.3|6111.5|6118.2|6114.5|6113.3|6110.5|59
1746068100000|2025-05-01 02:55:00|6114.3|6110.5|6116.3|6112.5|6116.3|6113.5|6111.2|6107.4|85
1746068400000|2025-05-01 03:00:00|6116.2|6113.4|6119.2|6115.4|6120.3|6117.4|6114.2|6110.4|45
1746068700000|2025-05-01 03:05:00|6121.1|6117.3|6113.3|6110.5|6121.2|6118.4|6113.2|6109.5|28
1746069000000|2025-05-01 03:10:00|6113.2|6110.4|6103.2|6100.4|6113.3|6110.4|6103.2|6100.4|43
1746069300000|2025-05-01 03:15:00|6103.3|6100.5|6106.3|6103.5|6107.2|6103.5|6103.3|6100.4|42
1746069600000|2025-05-01 03:20:00|6106.2|6103.4|6110.2|6107.4|6110.3|6107.4|6106.2|6102.5|30
1746069900000|2025-05-01 03:25:00|6109.3|6106.5|6106.2|6103.4|6109.3|6106.5|6106.2|6102.4|27
1746070200000|2025-05-01 03:30:00|6106.3|6102.5|6096.3|6093.5|6106.3|6102.5|6095.2|6091.4|137
1746070500000|2025-05-01 03:35:00|6096.2|6093.4|6097.3|6093.5|6102.2|6098.4|6096.2|6093.4|557
1746070800000|2025-05-01 03:40:00|6096.3|6093.4|6099.3|6095.5|6101.2|6097.5|6095.3|6092.5|87
1746071100000|2025-05-01 03:45:00|6098.3|6096.5|6097.3|6094.5|6099.3|6096.5|6096.2|6093.4|34
1746071400000|2025-05-01 03:50:00|6096.3|6093.5|6092.3|6089.5|6096.3|6094.5|6090.3|6086.5|329
1746071700000|2025-05-01 03:55:00|6093.3|6090.5|6094.3|6091.5|6095.3|6092.5|6092.3|6089.5|36
1746072000000|2025-05-01 04:00:00|6095.3|6092.5|6099.3|6095.5|6099.3|6096.5|6094.3|6091.5|47
1746072300000|2025-05-01 04:05:00|6100.3|6096.5|6105.3|6101.5|6108.2|6105.4|6100.3|6096.5|442
1746072600000|2025-05-01 04:10:00|6104.3|6100.5|6098.3|6095.5|6106.2|6102.4|6098.2|6094.4|70
1746072900000|2025-05-01 04:15:00|6098.2|6095.4|6102.3|6099.5|6104.3|6101.5|6097.3|6093.5|398
1746073200000|2025-05-01 04:20:00|6103.2|6099.4|6101.3|6097.5|6104.2|6100.5|6098.8|6095.5|40
1746073500000|2025-05-01 04:25:00|6100.3|6098.5|6100.3|6096.5|6100.3|6098.5|6098.3|6095.4|38
1746073800000|2025-05-01 04:30:00|6101.3|6097.5|6107.2|6104.4|6107.2|6104.4|6100.3|6096.5|48
1746074100000|2025-05-01 04:35:00|6106.3|6103.5|6102.3|6099.5|6107.3|6104.5|6101.3|6098.5|80
1746074400000|2025-05-01 04:40:00|6101.3|6098.5|6102.2|6098.4|6103.2|6099.5|6100.2|6097.4|18
1746074700000|2025-05-01 04:45:00|6101.3|6098.5|6099.2|6096.4|6102.2|6098.5|6099.2|6095.4|24
1746075000000|2025-05-01 04:50:00|6099.3|6096.5|6102.2|6098.4|6102.2|6098.4|6099.2|6096.4|10
1746075300000|2025-05-01 04:55:00|6101.2|6099.4|6102.3|6098.5|6103.2|6100.4|6100.2|6097.4|19
1746075600000|2025-05-01 05:00:00|6102.2|6098.4|6101.2|6098.4|6104.2|6100.4|6101.2|6098.4|27
1746075900000|2025-05-01 05:05:00|6100.7|6097.4|6107.2|6104.4|6108.2|6105.4|6100.2|6097.4|44
1746076200000|2025-05-01 05:10:00|6106.2|6103.4|6114.2|6111.4|6114.2|6111.4|6104.2|6101.4|95
1746076500000|2025-05-01 05:15:00|6113.2|6110.4|6106.2|6103.4|6116.2|6113.4|6106.2|6103.4|127
1746076800000|2025-05-01 05:20:00|6105.3|6102.5|6104.2|6100.4|6105.3|6102.5|6100.2|6097.4|65
1746077100000|2025-05-01 05:25:00|6103.2|6100.5|6106.2|6103.4|6107.2|6103.4|6101.3|6098.5|72
1746077400000|2025-05-01 05:30:00|6107.2|6104.3|6110.2|6107.4|6116.2|6113.4|6107.1|6103.5|137
1746077700000|2025-05-01 05:35:00|6109.3|6106.5|6108.2|6104.4|6110.2|6107.4|6105.2|6101.4|40
1746078000000|2025-05-01 05:40:00|6109.2|6105.4|6107.2|6104.4|6110.2|6106.4|6105.2|6102.4|88
1746078300000|2025-05-01 05:45:00|6106.2|6103.4|6105.2|6102.4|6108.2|6104.4|6101.2|6097.9|72
1746078600000|2025-05-01 05:50:00|6105.1|6102.3|6106.2|6103.4|6108.2|6105.4|6101.2|6098.4|225
1746078900000|2025-05-01 05:55:00|6108.1|6104.3|6107.2|6103.4|6108.2|6104.4|6104.2|6101.4|52
1746079200000|2025-05-01 06:00:00|6106.2|6104.4|6104.3|6101.5|6110.2|6107.4|6103.2|6100.4|125
1746079500000|2025-05-01 06:05:00|6104.2|6101.4|6099.2|6096.4|6105.1|6101.4|6098.1|6094.4|221
1746079800000|2025-05-01 06:10:00|6100.2|6097.4|6101.2|6098.4|6101.2|6098.4|6094.2|6091.4|184
1746080100000|2025-05-01 06:15:00|6101.1|6098.3|6104.1|6101.3|6104.2|6101.4|6098.2|6095.4|202
1746080400000|2025-05-01 06:20:00|6104.2|6101.4|6096.2|6092.4|6104.2|6101.4|6096.2|6092.4|431
1746080700000|2025-05-01 06:25:00|6095.2|6095.4|6097.2|6094.4|6100.2|6097.4|6094.2|6091.4|184
1746081000000|2025-05-01 06:30:00|6098.2|6095.4|6102.1|6098.3|6102.1|6098.3|6096.2|6092.4|108
1746081300000|2025-05-01 06:35:00|6102.2|6098.4|6093.2|6090.4|6102.2|6098.4|6087.2|6083.5|404
1746081600000|2025-05-01 06:40:00|6093.1|6090.3|6087.1|6084.3|6094.2|6091.3|6086.2|6082.4|221
1746081900000|2025-05-01 06:45:00|6086.2|6083.4|6075.1|6072.3|6087.2|6084.3|6071.2|6067.4|896
1746082200000|2025-05-01 06:50:00|6075.2|6072.4|6076.2|6072.4|6076.2|6073.4|6063.3|6060.5|1741
1746082500000|2025-05-01 06:55:00|6075.2|6072.3|6073.2|6069.4|6076.2|6072.4|6065.8|6062.5|313
1746082800000|2025-05-01 07:00:00|6074.1|6070.4|6063.3|6060.5|6074.2|6071.4|6060.2|6057.4|1241
1746083100000|2025-05-01 07:05:00|6065.2|6062.4|6066.2|6063.4|6077|6074.2|6064.3|6061.5|877
1746083400000|2025-05-01 07:10:00|6066.3|6063.5|6072.2|6068.4|6073.2|6070.4|6066.3|6063.5|566
1746083700000|2025-05-01 07:15:00|6071.2|6068.9|6063.2|6060.4|6074.2|6071.4|6063.2|6060.4|926
1746084000000|2025-05-01 07:20:00|6064.2|6061.4|6058.2|6055.4|6065.2|6062.4|6057.2|6054.4|902
1746084300000|2025-05-01 07:25:00|6059.2|6055.9|6056.3|6053.5|6060.2|6057.4|6056.2|6053.4|784
1746084600000|2025-05-01 07:30:00|6056.2|6053.4|6060.3|6057.5|6065.2|6062.4|6055.2|6052.4|1398
1746084900000|2025-05-01 07:35:00|6060.2|6057.4|6051.3|6048.5|6060.2|6057.4|6046.2|6043.4|1208
1746085200000|2025-05-01 07:40:00|6051.2|6048.4|6049.2|6046.4|6052.2|6049.4|6046.2|6043.4|1019
1746085500000|2025-05-01 07:45:00|6050.1|6047.3|6052.2|6048.4|6052.2|6049.4|6045.2|6042.4|778
1746085800000|2025-05-01 07:50:00|6052.1|6049.3|6054.1|6051.3|6062.1|6058.3|6051.1|6048.3|1083
1746086100000|2025-05-01 07:55:00|6053.2|6050.3|6042.2|6039.4|6054.6|6051.3|6037.2|6034.4|1531
1746086400000|2025-05-01 08:00:00|6041.3|6038.5|6042.2|6039.4|6045.3|6042.5|6036.2|6033.4|860
1746086700000|2025-05-01 08:05:00|6043.2|6040.4|6049.2|6046.4|6053.2|6050.4|6043.2|6040.4|1020
1746087000000|2025-05-01 08:10:00|6048.2|6045.4|6057.2|6054.4|6060.2|6057.4|6048.2|6045.4|948
1746087300000|2025-05-01 08:15:00|6058.1|6055.3|6051.2|6048.4|6061.2|6058.4|6049.2|6046.4|1053
1746087600000|2025-05-01 08:20:00|6051.1|6047.4|6035.3|6032.5|6051.2|6048.4|6034.3|6031.5|2887
1746087900000|2025-05-01 08:25:00|6036.3|6033.5|6024.3|6021.5|6036.3|6033.5|6023.3|6020.5|6381
1746088200000|2025-05-01 08:30:00|6024.2|6020.5|6016.3|6012.5|6024.3|6021.5|6014.3|6011.4|4264
1746088500000|2025-05-01 08:35:00|6017.3|6013.5|6018.3|6015.5|6024.3|6021.5|6016.3|6012.5|978
1746088800000|2025-05-01 08:40:00|6017.3|6014.5|6017.3|6014.5|6020.3|6017.5|6012.3|6009.4|1299
1746089100000|2025-05-01 08:45:00|6017.2|6014.4|6002.3|5999.5|6019.3|6016.5|6001.3|5998.5|2139
1746089400000|2025-05-01 08:50:00|6003.3|6000.5|6001.3|5998.5|6008.3|6005.5|5994.4|5990.6|2549
1746089700000|2025-05-01 08:55:00|6000.3|5997.5|6011.3|6008.5|6011.3|6008.5|5990.4|5987.6|3288
1746090000000|2025-05-01 09:00:00|6012.2|6009.4|6007.8|6004|6018.2|6013.6|6005.3|6002.5|1318
1746090300000|2025-05-01 09:05:00|6008.3|6004.5|6011.3|6008.5|6015.3|6011.5|6005.2|6002.4|1211
1746090600000|2025-05-01 09:10:00|6011.2|6008.4|5999.3|5996.5|6012.2|6009.4|5997.3|5994.5|1188
1746090900000|2025-05-01 09:15:00|6000.2|5997.4|5997.3|5994.5|6005.3|6001.5|5993.3|5990.5|1679
1746091200000|2025-05-01 09:20:00|5998.3|5995|5993.3|5990.5|6001.3|5997.5|5991.3|5988.5|709
1746091500000|2025-05-01 09:25:00|5993.2|5990.4|5986.5|5983.7|5993.3|5990.5|5986.4|5982.7|5481
1746091800000|2025-05-01 09:30:00|5986.4|5983.6|5970.4|5967.6|5986.5|5983.7|5970.4|5967.6|4461
1746092100000|2025-05-01 09:35:00|5970.5|5967.7|5980.4|5977.6|5989.4|5986.6|5967.4|5964.6|2913
1746092400000|2025-05-01 09:40:00|5979.4|5976.6|5972.5|5969.7|5981.5|5978.6|5970.5|5967.6|1750
1746092700000|2025-05-01 09:45:00|5974.4|5970.6|5979.5|5976.7|5981.4|5978.6|5968.5|5965.6|1136
1746093000000|2025-05-01 09:50:00|5980.5|5976.6|5966.4|5963.6|5983.5|5980.7|5961.4|5957.7|1513
1746093300000|2025-05-01 09:55:00|5965.5|5962.6|5958.4|5955.6|5968.4|5965.6|5956.4|5953.6|1308
1746093600000|2025-05-01 10:00:00|5959.3|5956.5|5953.4|5950.6|5963.4|5960.6|5952.4|5949.6|1006
1746093900000|2025-05-01 10:05:00|5952.9|5949.6|5943.4|5940.6|5953.4|5950.6|5942.4|5938.6|2516
1746094200000|2025-05-01 10:10:00|5942.4|5939.6|5940.4|5936.6|5949.4|5946.6|5930.4|5927.6|2753
1746094500000|2025-05-01 10:15:00|5939.4|5937.6|5936.4|5933.6|5944.4|5941.6|5935.4|5932.6|1661
1746094800000|2025-05-01 10:20:00|5937.4|5934.6|5948.4|5945.6|5950.4|5946.6|5930.4|5927.6|2056
1746095100000|2025-05-01 10:25:00|5949.4|5944.6|5947.5|5943.7|5953.4|5950.6|5943.5|5939.7|1643
1746095400000|2025-05-01 10:30:00|5948.5|5944.7|5951.5|5948.7|5953.5|5950.7|5941.4|5938.6|1220
1746095700000|2025-05-01 10:35:00|5950.6|5947.8|5944.5|5941.7|5950.6|5947.8|5940.5|5937.7|816
1746096000000|2025-05-01 10:40:00|5944.4|5941.6|5940.4|5937.6|5947.4|5944.6|5940.4|5936.7|1002
1746096300000|2025-05-01 10:45:00|5939.4|5936.6|5936.4|5933.6|5940.4|5937.6|5932.4|5929.6|1180
1746096600000|2025-05-01 10:50:00|5936.5|5933.7|5946.5|5943.7|5947.4|5943.7|5935.5|5931.7|753
1746096900000|2025-05-01 10:55:00|5946.4|5943.6|5945.4|5942.6|5953.4|5950.6|5942.4|5939.6|1871
1746097200000|2025-05-01 11:00:00|5946.4|5943.6|5954.4|5951.6|5959.4|5956.6|5941.4|5937.7|1381
1746097500000|2025-05-01 11:05:00|5953.4|5950.6|5968.3|5965.5|5968.3|5965.5|5951.4|5948.6|2032
1746097800000|2025-05-01 11:10:00|5966.4|5963.6|5966.4|5962.6|5973.4|5970.5|5964.4|5961.6|1754
1746098100000|2025-05-01 11:15:00|5967.4|5963.6|5968.3|5965.5|5970.3|5967.5|5963.4|5959.6|1315
1746098400000|2025-05-01 11:20:00|5967.3|5964.5|5973.3|5970.5|5981.3|5978.5|5966.3|5963.5|2001
1746098700000|2025-05-01 11:25:00|5972.8|5969.5|5974.3|5970.5|5979.3|5976.5|5966.3|5962.5|1332
1746099000000|2025-05-01 11:30:00|5974.2|5971.4|5983.2|5980.4|5986.2|5983.4|5973.3|5970.5|1267
1746099300000|2025-05-01 11:35:00|5984.2|5981.4|5974.3|5971.5|5984.3|5981.4|5969.3|5966.5|904
1746099600000|2025-05-01 11:40:00|5975.3|5972.5|5968.2|5965.4|5975.3|5972.5|5967.2|5963.5|518
1746099900000|2025-05-01 11:45:00|5967.3|5964.5|5973.3|5969.5|5978.3|5975.4|5964.2|5961.4|888
1746100200000|2025-05-01 11:50:00|5973.2|5970.4|5989.8|5987|5993.2|5989.4|5973.2|5970.4|1108
1746100500000|2025-05-01 11:55:00|5989.3|5986.5|5998.2|5995.4|6005.2|6001.5|5989.2|5985.4|1854
1746100800000|2025-05-01 12:00:00|5998.3|5995.5|5988.2|5985.4|6000.3|5997.5|5986.2|5983.4|2116
1746101100000|2025-05-01 12:05:00|5987.3|5984.5|5986.2|5983.4|5997.2|5993.5|5983.2|5980.4|1142
1746101400000|2025-05-01 12:10:00|5987.1|5984.3|5992.2|5989.4|5996.1|5992.4|5984.2|5981.4|957
1746101700000|2025-05-01 12:15:00|5992.1|5989.3|6000.2|5997.4|6004.2|6001.4|5992.1|5989.3|696
1746102000000|2025-05-01 12:20:00|6001.1|5997.3|6007.2|6004.4|6009.1|6005.4|5995.2|5992.4|1027
1746102300000|2025-05-01 12:25:00|6009|6005.2|6003.1|6000.3|6014.1|6011.3|6002|5998.2|817
1746102600000|2025-05-01 12:30:00|6002.2|5999.4|6002.1|5999.3|6004.2|6000.8|5991.2|5988.4|1397
1746102900000|2025-05-01 12:35:00|6002.2|5999.4|6020.1|6017.3|6025.1|6021.8|5998.1|5995.3|1631
1746103200000|2025-05-01 12:40:00|6019.2|6016.4|6027.2|6023.4|6027.5|6024.4|6018.1|6015.3|2090
1746103500000|2025-05-01 12:45:00|6027.1|6024.3|6046|6043.2|6048|6044.3|6023.1|6020.3|3248
1746103800000|2025-05-01 12:50:00|6047|6044.1|6058.9|6055.1|6059.9|6057.1|6032|6028.3|4821
1746104100000|2025-05-01 12:55:00|6058.4|6056.1|6050.8|6047|6065.9|6063.1|6047.9|6045|4512
1746104400000|2025-05-01 13:00:00|6049.9|6046.1|6048.9|6046.1|6056.9|6054.1|6036|6033.1|3810
1746104700000|2025-05-01 13:05:00|6049.9|6045.2|6053.8|6051|6066.8|6063|6048.8|6045.2|1728
1746105000000|2025-05-01 13:10:00|6054.8|6050|6072.7|6069.9|6079.7|6076.9|6050.8|6048|2174
1746105300000|2025-05-01 13:15:00|6075.7|6068.9|6073.7|6070.9|6076.8|6073.9|6066.8|6064|1808
1746105600000|2025-05-01 13:20:00|6073.8|6071|6074.8|6072|6085.8|6082.9|6069.7|6066|3052
1746105900000|2025-05-01 13:25:00|6074.7|6071.9|6102.1|6099.3|6102.6|6099.8|6071.7|6068|3485
1746106200000|2025-05-01 13:30:00|6101.6|6098.8|6094.8|6091|6111.6|6108.8|6090.3|6086.9|4376
1746106500000|2025-05-01 13:35:00|6093.7|6089.9|6100.7|6096.9|6102.8|6100|6086.7|6083.9|3684
1746106800000|2025-05-01 13:40:00|6100.8|6097|6156.2|6152.4|6174.6|6170.8|6098.8|6095.9|8587
1746107100000|2025-05-01 13:45:00|6156.1|6152.3|6144.8|6142|6157.6|6153.8|6135.7|6132.9|4870
1746107400000|2025-05-01 13:50:00|6145.8|6142.9|6141.7|6138.9|6151.7|6148.4|6119.8|6116|3902
1746107700000|2025-05-01 13:55:00|6140.7|6137.9|6130.8|6127|6144.8|6141.9|6125.8|6123|4658
1746108000000|2025-05-01 14:00:00|6130.9|6127.1|6147.6|6144.8|6155.6|6152.8|6130.9|6127.1|4065
1746108300000|2025-05-01 14:05:00|6146.7|6142.9|6155.6|6152.8|6163.6|6159.8|6142.8|6140|2394
1746108600000|2025-05-01 14:10:00|6154.6|6151.8|6149.6|6146.8|6155.6|6152.8|6140.7|6136.9|3427
1746108900000|2025-05-01 14:15:00|6150.6|6147.8|6135.7|6132.9|6152.7|6149.8|6132.7|6129.9|2083
1746109200000|2025-05-01 14:20:00|6134.7|6131.9|6136.7|6133.9|6152.6|6149.8|6127.6|6124.8|2381
1746109500000|2025-05-01 14:25:00|6137.6|6133.8|6156.6|6152.8|6162.6|6158.9|6136.7|6133.8|1303
1746109800000|2025-05-01 14:30:00|6157.6|6153.8|6161.6|6157.8|6165.6|6162.8|6150.6|6146.9|1938
1746110100000|2025-05-01 14:35:00|6161.5|6157.7|6173.6|6169.8|6177.5|6174.7|6155.6|6152.8|2719
1746110400000|2025-05-01 14:40:00|6174.6|6170.8|6167.5|6164.7|6177.5|6174.7|6164.5|6161.2|3544
1746110700000|2025-05-01 14:45:00|6166.5|6163.7|6160.5|6157.7|6169.5|6165.7|6158.5|6155.2|1144
1746111000000|2025-05-01 14:50:00|6160.4|6157.6|6134.6|6131.8|6162.4|6158.6|6131.6|6128.3|3043
1746111300000|2025-05-01 14:55:00|6133.7|6130.8|6130.6|6127.8|6142.6|6138.8|6127.6|6124.8|1465
1746111600000|2025-05-01 15:00:00|6130.5|6127.7|6136.7|6133.9|6139.7|6136.9|6128.7|6125.8|2425
1746111900000|2025-05-01 15:05:00|6137.6|6133.8|6121.7|6118.9|6138.6|6135.8|6120.7|6117.9|1833
1746112200000|2025-05-01 15:10:00|6122.7|6119.8|6137.6|6133.8|6142.6|6138.8|6113.7|6110.9|3300
1746112500000|2025-05-01 15:15:00|6136.6|6134.8|6127.7|6123.9|6155.6|6152.8|6114.7|6111.9|3733
1746112800000|2025-05-01 15:20:00|6126.7|6122.9|6154.6|6150.8|6154.6|6151.8|6124.7|6121.9|3017
1746113100000|2025-05-01 15:25:00|6153.6|6149.9|6148.7|6145.9|6155.6|6152.8|6140.7|6137.9|3850
1746113400000|2025-05-01 15:30:00|6148.6|6145.8|6130.7|6127.9|6152.6|6149.8|6126.8|6123.9|2527
1746113700000|2025-05-01 15:35:00|6131.7|6126.9|6140.7|6136.9|6145.7|6142.9|6129.7|6126.9|1090
1746114000000|2025-05-01 15:40:00|6139.7|6136.8|6126.7|6123.9|6147.7|6143.9|6126.7|6123.9|1778
1746114300000|2025-05-01 15:45:00|6126.8|6123|6119.8|6117|6127.7|6124|6115.7|6112.9|1217
1746114600000|2025-05-01 15:50:00|6119.7|6116.9|6106.9|6104.1|6119.8|6116.9|6105.9|6102.6|3689
1746114900000|2025-05-01 15:55:00|6106.8|6104|6095.9|6093.1|6108.9|6105.1|6093.9|6090.1|2362
1746115200000|2025-05-01 16:00:00|6094.9|6092.1|6066|6063.2|6100.8|6097.5|6065|6062.1|3808
1746115500000|2025-05-01 16:05:00|6065.9|6063.1|6074.9|6072.1|6077.2|6074.1|6058.9|6056|2299
1746115800000|2025-05-01 16:10:00|6073.9|6071.1|6077.8|6075|6083.8|6081|6068.8|6065.1|1647
1746116100000|2025-05-01 16:15:00|6077.7|6074.9|6074.8|6072|6078.7|6075|6067.8|6065|1252
1746116400000|2025-05-01 16:20:00|6075.8|6073|6086.7|6082.9|6095.7|6092|6070.7|6067|1829
1746116700000|2025-05-01 16:25:00|6085.8|6083|6085.9|6083.1|6093.8|6090.9|6082.8|6080|1504
1746117000000|2025-05-01 16:30:00|6085.8|6083|6084.8|6082|6088.8|6085|6076.8|6073|1164
1746117300000|2025-05-01 16:35:00|6083.9|6081.1|6084.8|6082|6093.7|6090.4|6080.8|6078|872
1746117600000|2025-05-01 16:40:00|6083.8|6081|6108.7|6104.9|6123.6|6120.8|6078.8|6076|4885
1746117900000|2025-05-01 16:45:00|6108.6|6104.8|6107.6|6104.8|6114.6|6110.8|6096.7|6092.9|1832
1746118200000|2025-05-01 16:50:00|6108.6|6105.7|6113.6|6109.8|6113.6|6110.8|6102.6|6098.8|847
1746118500000|2025-05-01 16:55:00|6113.5|6109.7|6108.5|6105.7|6116.6|6113.8|6108.5|6104.8|883
1746118800000|2025-05-01 17:00:00|6108.6|6105.8|6129.5|6125.7|6132.6|6129.8|6105.6|6102.8|2112
1746119100000|2025-05-01 17:05:00|6130.5|6126.7|6138.5|6135.7|6140.4|6136.7|6124.6|6121.7|1103
1746119400000|2025-05-01 17:10:00|6139.4|6134.7|6141|6138.2|6142.5|6139.7|6137.5|6133.7|1310
1746119700000|2025-05-01 17:15:00|6140.5|6137.7|6143.3|6139.5|6152.4|6148.6|6139.4|6136.6|1397
1746120000000|2025-05-01 17:20:00|6143.4|6139.6|6142.3|6138.5|6146.3|6143.5|6140.3|6137.1|942
1746120300000|2025-05-01 17:25:00|6142.4|6139.5|6150.3|6147.5|6152.3|6148.5|6140.4|6137.5|1664
1746120600000|2025-05-01 17:30:00|6151.2|6148.4|6151.3|6148.5|6154.3|6151.5|6144.3|6140.5|844
1746120900000|2025-05-01 17:35:00|6152.2|6149.4|6134.3|6131.5|6152.3|6149.5|6133.3|6130.5|1200
1746121200000|2025-05-01 17:40:00|6133.5|6129.7|6125.4|6121.6|6133.5|6130.5|6122.4|6119.5|1394
1746121500000|2025-05-01 17:45:00|6125.3|6122.5|6128.3|6125.5|6129.4|6126.5|6123.3|6119.6|451
1746121800000|2025-05-01 17:50:00|6128.4|6124.6|6134.3|6131.5|6136.3|6132.5|6128.3|6124.6|415
1746122100000|2025-05-01 17:55:00|6134.4|6130.6|6133.2|6130.4|6138.3|6134.5|6131.3|6128.5|1089
1746122400000|2025-05-01 18:00:00|6134.2|6130.5|6140.3|6137.5|6145.3|6141.5|6130.3|6127.4|1514
1746122700000|2025-05-01 18:05:00|6141.3|6138.5|6146.1|6143.3|6146.2|6143.3|6137.3|6134.5|1058
1746123000000|2025-05-01 18:10:00|6146.2|6143.4|6146.3|6143.5|6153.2|6149.4|6145.2|6142.4|872
1746123300000|2025-05-01 18:15:00|6146.2|6142.5|6148.2|6144.4|6149.3|6146.4|6143.2|6140.4|914
1746123600000|2025-05-01 18:20:00|6149.3|6145.5|6214|6211.2|6234|6231.2|6147.2|6143.5|14151
1746123900000|2025-05-01 18:25:00|6213.1|6210.2|6210.1|6207.3|6234|6231|6204.1|6201.3|10194
1746124200000|2025-05-01 18:30:00|6211|6207.2|6219|6215.2|6221.1|6218.2|6205.1|6202.3|3499
1746124500000|2025-05-01 18:35:00|6218|6214.2|6187.3|6184.5|6225.1|6222.2|6187.2|6184.3|3923
1746124800000|2025-05-01 18:40:00|6187.2|6184.4|6206.1|6202.3|6208.1|6205.3|6186.1|6182.4|2004
1746125100000|2025-05-01 18:45:00|6205.1|6203.3|6201.1|6198.3|6220.1|6217.3|6197.2|6194.3|1452
1746125400000|2025-05-01 18:50:00|6202.1|6199.3|6198.1|6195.3|6206.1|6202.3|6196.1|6193.3|802
1746125700000|2025-05-01 18:55:00|6198.2|6194.4|6193.2|6190.4|6204|6200.3|6192.2|6189.3|866
1746126000000|2025-05-01 19:00:00|6194.1|6190.3|6201.1|6197.3|6201.1|6197.4|6190.1|6186.4|2612
1746126300000|2025-05-01 19:05:00|6200.2|6197.4|6202.1|6198.3|6205.1|6201.4|6198.1|6194.8|1081
1746126600000|2025-05-01 19:10:00|6201.2|6198.4|6206.1|6202.3|6207.2|6204.3|6200.1|6197.3|275
1746126900000|2025-05-01 19:15:00|6205.2|6202.4|6201.1|6198.3|6207.1|6204.3|6199.6|6196.3|382
1746127200000|2025-05-01 19:20:00|6200.1|6197.3|6202.6|6198.8|6204.1|6201.3|6200.1|6197.3|179
1746127500000|2025-05-01 19:25:00|6203.1|6199.3|6203.1|6200.3|6205.1|6201.3|6200.1|6197.3|234
1746127800000|2025-05-01 19:30:00|6202.1|6199.3|6196.1|6193.3|6202.1|6199.3|6195|6191.3|185
1746128100000|2025-05-01 19:35:00|6197.1|6194.3|6190.1|6186.3|6197.1|6194.3|6189.1|6185.3|470
1746128400000|2025-05-01 19:40:00|6191.1|6187.3|6190.1|6187.3|6194.1|6190.3|6188.1|6185.3|174
1746128700000|2025-05-01 19:45:00|6191.1|6188.2|6191.1|6188.3|6195.1|6191.3|6189.2|6186.3|145
1746129000000|2025-05-01 19:50:00|6192|6189.2|6191.1|6187.3|6193.1|6189.3|6186.1|6182.3|305
1746129300000|2025-05-01 19:55:00|6190.1|6186.8|6189.2|6185.4|6193.1|6189.8|6186.1|6183.3|500
1746129600000|2025-05-01 20:00:00|6188.1|6185.3|6182.2|6178.4|6194.1|6191.2|6180.1|6177.3|270
1746129900000|2025-05-01 20:05:00|6182.1|6178.3|6181.2|6178.4|6186.1|6182.3|6181.2|6178.3|76
1746130200000|2025-05-01 20:10:00|6182.1|6177.4|6185.2|6181.4|6189.1|6185.3|6182.1|6177.4|192
1746130500000|2025-05-01 20:15:00|6185.1|6181.3|6187.1|6184.3|6187.1|6184.3|6184.1|6180.4|133
1746130800000|2025-05-01 20:20:00|6188.1|6185.3|6194|6190.2|6195|6192.2|6188.1|6185.3|98
1746131100000|2025-05-01 20:25:00|6193.1|6190.3|6187.1|6183.3|6194|6191.2|6185.1|6182.3|473
1746131400000|2025-05-01 20:30:00|6188.4|6184.6|6191.1|6187.3|6191.1|6188.2|6187|6183.3|534
1746131700000|2025-05-01 20:35:00|6191|6187.2|6188.1|6185.3|6191|6188.2|6187.1|6184.2|211
1746132000000|2025-05-01 20:40:00|6189|6185.2|6187|6183.2|6189|6185.7|6186.1|6183.2|61
1746132300000|2025-05-01 20:45:00|6186.1|6183.3|6187.6|6183.8|6189|6186.2|6186|6182.2|486
1746132600000|2025-05-01 20:50:00|6188|6184.2|6186|6182.2|6189.1|6186.2|6185|6181.3|107
1746132900000|2025-05-01 20:55:00|6185.1|6183.2|6184.1|6180.3|6186|6183.2|6182|6178.2|223
1746133200000|2025-05-01 21:00:00|6183.1|6180.8|6186.6|6182.8|6187.1|6182.8|6183.1|6179.1|16
1746133800000|2025-05-01 21:10:00|6184.1|6181.3|6185.6|6181.8|6185.6|6181.8|6184.1|6181.3|265
1746134700000|2025-05-01 21:25:00|6186.5|6182.7|6186.6|6182.8|6186.6|6182.8|6186.5|6182.7|0
1746135000000|2025-05-01 21:30:00|6187|6183.2|6187|6183.2|6187|6183.2|6187|6183.2|0
1746135300000|2025-05-01 21:35:00|6188.4|6184.6|6188.4|6184.6|6188.4|6184.6|6188.4|6184.6|10
1746135600000|2025-05-01 21:40:00|6188.5|6184.7|6188.5|6184.7|6188.5|6184.7|6188.5|6184.7|0
1746136200000|2025-05-01 21:50:00|6189.5|6185.7|6189|6181.2|6192|6186.7|6187.6|6181.2|10
1746136500000|2025-05-01 21:55:00|6185|6182.2|6189.1|6181.3|6189.5|6182.4|6185|6181.2|3
1746144000000|2025-05-02 00:00:00|6181|6173.2|6190.8|6187|6192.8|6189.5|6178.6|6173.2|269
1746144300000|2025-05-02 00:05:00|6191.8|6188|6185.9|6182.1|6194.8|6191|6185.4|6181.6|42
1746144600000|2025-05-02 00:10:00|6185.8|6183|6193.9|6190.1|6193.9|6191.1|6184.9|6181.1|64
1746144900000|2025-05-02 00:15:00|6194.9|6191.1|6202.7|6198.9|6202.7|6199|6193.8|6190|170
1746145200000|2025-05-02 00:20:00|6202.8|6199.9|6199.8|6197|6203.8|6201|6197.8|6195|146
1746145500000|2025-05-02 00:25:00|6201.6|6197.8|6208.8|6206|6213.7|6210|6200.3|6196.5|327
1746145800000|2025-05-02 00:30:00|6206.8|6204|6204.8|6202|6211.8|6209|6203.8|6200|120
1746146100000|2025-05-02 00:35:00|6203.9|6200.1|6209.8|6207|6209.8|6207|6199.9|6197|133
1746146400000|2025-05-02 00:40:00|6210.8|6206|6219.8|6217|6223.8|6221|6209.8|6206|568
1746146700000|2025-05-02 00:45:00|6219.7|6215.9|6228.7|6224.9|6233.7|6230.9|6216.8|6214|324
1746147000000|2025-05-02 00:50:00|6228.6|6225.8|6230.6|6226.8|6231.6|6227.8|6224.6|6220.9|192
1746147300000|2025-05-02 00:55:00|6229.6|6225.9|6232.6|6229.8|6233.6|6230.8|6226.6|6222.8|146
1746147600000|2025-05-02 01:00:00|6233.6|6230.8|6242.6|6239.8|6244.7|6241.8|6232.2|6228.9|792
1746147900000|2025-05-02 01:05:00|6243.6|6240.7|6237.6|6234.8|6245.6|6241.8|6235.6|6232.8|432
1746148200000|2025-05-02 01:10:00|6237.7|6233.9|6236.6|6233.8|6237.7|6234.8|6231.6|6228.8|356
1746148500000|2025-05-02 01:15:00|6237.6|6234.8|6242.6|6239.8|6242.6|6239.8|6237.6|6234.7|146
1746148800000|2025-05-02 01:20:00|6243.6|6240.8|6242.6|6239.8|6245.7|6242.9|6238.6|6235.8|307
1746149100000|2025-05-02 01:25:00|6242.7|6238.9|6244.7|6240.9|6252.7|6249.8|6241.6|6237.8|351
1746149400000|2025-05-02 01:30:00|6244.6|6240.8|6247.6|6244.8|6249.6|6245.8|6244.6|6240.8|239
1746149700000|2025-05-02 01:35:00|6246.6|6243.8|6247.7|6244.9|6253.7|6250.7|6245.5|6241.8|160
1746150000000|2025-05-02 01:40:00|6248.8|6246|6245.7|6242.9|6254.1|6250.8|6244.6|6240.8|154
1746150300000|2025-05-02 01:45:00|6245.6|6242.8|6253.6|6250.8|6258.6|6255.7|6244.7|6241.8|381
1746150600000|2025-05-02 01:50:00|6252.6|6249.8|6254.6|6251.8|6258.5|6254.8|6246.7|6243.9|152
1746150900000|2025-05-02 01:55:00|6255.6|6252.8|6254.7|6250.9|6257.6|6253.8|6252.6|6248.8|69
1746151200000|2025-05-02 02:00:00|6254.6|6250.8|6256.5|6252.7|6257.6|6254.7|6247.6|6243.8|224
1746151500000|2025-05-02 02:05:00|6256.6|6252.8|6258.6|6254.8|6259.6|6256.7|6255.6|6251.8|122
1746151800000|2025-05-02 02:10:00|6258.5|6254.7|6259.6|6256.8|6259.6|6256.8|6257.6|6253.8|86
1746152100000|2025-05-02 02:15:00|6258.6|6255.8|6262.6|6259.8|6263.5|6260.7|6257.6|6253.7|187
1746152400000|2025-05-02 02:20:00|6261.6|6258.8|6265.6|6261.8|6265.6|6262.7|6261.5|6257.7|66
1746152700000|2025-05-02 02:25:00|6265.5|6261.7|6263.6|6260.8|6267.6|6264.8|6263.6|6260.7|114
1746153000000|2025-05-02 02:30:00|6263.5|6259.7|6265.5|6261.7|6268.5|6265.7|6263.5|6259.7|1058
1746153300000|2025-05-02 02:35:00|6264.5|6260.7|6264.4|6261.6|6266.4|6263.6|6262.3|6258.6|109
1746153600000|2025-05-02 02:40:00|6265.4|6262.6|6263.4|6260.6|6268.4|6265.6|6263.4|6260.6|160
1746153900000|2025-05-02 02:45:00|6262.4|6259.6|6266.4|6262.6|6266.4|6262.6|6262.4|6259.6|158
1746154200000|2025-05-02 02:50:00|6265.4|6261.6|6264.4|6261.6|6265.4|6261.6|6263.4|6259.6|54
1746154500000|2025-05-02 02:55:00|6263.4|6260.6|6263.4|6260.6|6266.4|6263.6|6262.4|6259.6|360
1746154800000|2025-05-02 03:00:00|6262.4|6259.6|6258.4|6254.6|6262.4|6259.6|6255.4|6251.6|127
1746155100000|2025-05-02 03:05:00|6257.4|6255.1|6256.4|6253.6|6260.9|6257.6|6255.4|6252.6|139
1746155400000|2025-05-02 03:10:00|6257.5|6253.7|6251.5|6247.7|6257.5|6254.6|6248.6|6245.7|449
1746155700000|2025-05-02 03:15:00|6250.5|6247.8|6246.6|6243.8|6253.5|6249.7|6246.6|6243.7|199
1746156000000|2025-05-02 03:20:00|6247.5|6244.7|6255.5|6252.7|6258.6|6255.8|6247.5|6244.7|186
1746156300000|2025-05-02 03:25:00|6255.6|6252.8|6258.5|6255.7|6260|6256.8|6255.5|6252.7|85
1746156600000|2025-05-02 03:30:00|6259.4|6255.6|6257.5|6253.7|6260.5|6257.7|6256.5|6252.7|177
1746156900000|2025-05-02 03:35:00|6256.5|6254.7|6260.4|6256.6|6260.5|6257.6|6256.5|6253.6|40
1746157200000|2025-05-02 03:40:00|6260.5|6257.7|6260.5|6256.7|6261.5|6258.7|6259.5|6256.6|28
1746157500000|2025-05-02 03:45:00|6259.5|6257.7|6253.5|6250.7|6260.5|6257.7|6253.4|6249.6|108
1746157800000|2025-05-02 03:50:00|6254.4|6250.6|6255.5|6252.7|6257.6|6254.8|6253.5|6250.6|179
1746158100000|2025-05-02 03:55:00|6255.4|6252.6|6256.5|6253.7|6256.5|6253.7|6254.5|6251.7|87
1746158400000|2025-05-02 04:00:00|6255.5|6252.7|6243|6240.2|6257.5|6254.6|6242.6|6239.7|228
1746158700000|2025-05-02 04:05:00|6243.6|6240.8|6247.5|6244.7|6248.1|6244.8|6241.6|6238.7|108
1746159000000|2025-05-02 04:10:00|6248.5|6244.8|6248.5|6244.7|6249.5|6246.7|6247.5|6244.7|57
1746159300000|2025-05-02 04:15:00|6249.5|6245.7|6250.5|6246.7|6250.5|6246.8|6248.5|6244.7|31
1746159600000|2025-05-02 04:20:00|6250.6|6247.8|6249.5|6245.7|6250.6|6247.8|6247.6|6244.7|34
1746159900000|2025-05-02 04:25:00|6248.6|6245.8|6242.6|6239.8|6249.6|6246.8|6242.5|6238.8|180
1746160200000|2025-05-02 04:30:00|6242.5|6239.7|6249.6|6246.8|6249.6|6246.8|6242.5|6239.7|112
1746160500000|2025-05-02 04:35:00|6251.6|6247.8|6253.6|6250.8|6255.5|6252.7|6249.5|6246.7|258
1746160800000|2025-05-02 04:40:00|6253.5|6250.7|6253.5|6249.7|6254.5|6250.7|6249.5|6246.7|187
1746161100000|2025-05-02 04:45:00|6254.5|6250.7|6253.5|6249.7|6254.5|6250.7|6252.5|6248.7|20
1746161400000|2025-05-02 04:50:00|6254.5|6250.7|6254.5|6250.7|6256.5|6253.7|6253.5|6250.7|40
1746161700000|2025-05-02 04:55:00|6253.5|6250.2|6253.5|6249.7|6254.5|6251.7|6252.5|6249.7|16
1746162000000|2025-05-02 05:00:00|6252.5|6250.7|6252.5|6249.7|6254.5|6251.7|6250.5|6246.7|166
1746162300000|2025-05-02 05:05:00|6251.6|6248.7|6247.5|6244.7|6253.5|6249.7|6247.5|6244.7|81
1746162600000|2025-05-02 05:10:00|6248.5|6245.7|6243.6|6240.8|6250|6246.7|6241.6|6237.8|213
1746162900000|2025-05-02 05:15:00|6244.5|6239.8|6243.5|6240.7|6245.6|6241.8|6241.6|6237.9|166
1746163200000|2025-05-02 05:20:00|6243.6|6240.8|6244.6|6241.8|6246.6|6242.8|6240.6|6236.9|93
1746163500000|2025-05-02 05:25:00|6243.6|6240.8|6241.7|6237.9|6243.7|6240.9|6237.6|6234.7|78
1746163800000|2025-05-02 05:30:00|6241.6|6238.8|6249.5|6245.7|6250.5|6247.7|6241.6|6238.8|90
1746164100000|2025-05-02 05:35:00|6248.6|6245.8|6243.6|6239.8|6248.6|6245.8|6241.6|6238.7|54
1746164400000|2025-05-02 05:40:00|6244.5|6240.8|6238.6|6234.8|6244.6|6240.8|6235.7|6231.9|145
1746164700000|2025-05-02 05:45:00|6238.5|6234.7|6236.6|6233.8|6239.6|6236.8|6235.6|6232.8|32
1746165000000|2025-05-02 05:50:00|6235.6|6232.8|6237.6|6233.8|6238.6|6235.8|6234.6|6231.8|76
1746165300000|2025-05-02 05:55:00|6238.4|6235.6|6236.6|6233.8|6240.6|6237.8|6236.6|6233.8|63
1746165600000|2025-05-02 06:00:00|6235.6|6232.8|6236.6|6233.8|6242.6|6239.8|6229.6|6226.8|352
1746165900000|2025-05-02 06:05:00|6237.6|6232.8|6244.5|6240.7|6245.5|6241.8|6237.6|6232.8|564
1746166200000|2025-05-02 06:10:00|6243.5|6241.2|6247.4|6244.6|6250.5|6247.6|6243.1|6239.8|523
1746166500000|2025-05-02 06:15:00|6248.4|6245.6|6251.5|6248.7|6253.4|6249.7|6247.4|6244.6|67
1746166800000|2025-05-02 06:20:00|6251.4|6248.6|6252.4|6248.6|6253.4|6250.6|6250.5|6247.6|72
1746167100000|2025-05-02 06:25:00|6251.5|6249.6|6252.4|6249.6|6252.4|6249.6|6249.4|6245.6|229
1746167400000|2025-05-02 06:30:00|6254.4|6251.6|6251.4|6247.6|6254.5|6251.7|6250.4|6246.6|608
1746167700000|2025-05-02 06:35:00|6250.4|6246.6|6248.4|6245.6|6252.4|6249.6|6248.3|6244.6|116
1746168000000|2025-05-02 06:40:00|6247.4|6244.6|6241.5|6237.7|6249.5|6246.6|6240.4|6237.6|332
1746168300000|2025-05-02 06:45:00|6242.3|6239.5|6229.6|6226.8|6245.5|6242.6|6228.6|6225.8|1330
1746168600000|2025-05-02 06:50:00|6228.6|6225.8|6222.5|6219.7|6228.6|6226.8|6220.7|6217.8|504
1746168900000|2025-05-02 06:55:00|6222.6|6219.8|6219.6|6216.8|6222.6|6219.8|6216.6|6212.9|393
1746169200000|2025-05-02 07:00:00|6220.5|6217.7|6223.6|6219.8|6237.6|6233.8|6217.6|6214.8|960
1746169500000|2025-05-02 07:05:00|6222.7|6219.9|6222.6|6219.8|6226.5|6223.2|6216.7|6213.8|383
1746169800000|2025-05-02 07:10:00|6221.6|6218.8|6214.7|6211.9|6225.6|6222.8|6212.6|6208.8|445
1746170100000|2025-05-02 07:15:00|6214.6|6211.8|6210.7|6207.9|6217.6|6214.8|6205.7|6201.9|2130
1746170400000|2025-05-02 07:20:00|6211.6|6208.8|6216.7|6213.9|6224.6|6221.8|6211.6|6208.8|1572
1746170700000|2025-05-02 07:25:00|6217.7|6214.9|6228.7|6224.9|6230.6|6227.7|6217.7|6213.9|1316
1746171000000|2025-05-02 07:30:00|6228.6|6225.8|6234|6231.2|6236.5|6233.7|6224.6|6221.8|1486
1746171300000|2025-05-02 07:35:00|6234.5|6231.7|6219.7|6216.9|6236.5|6233.7|6217.7|6214.8|728
1746171600000|2025-05-02 07:40:00|6219.6|6216.8|6221.6|6218.8|6223.6|6220.8|6217.6|6214.4|359
1746171900000|2025-05-02 07:45:00|6222.6|6219.8|6214.8|6212|6227.6|6224.8|6214.6|6210.8|597
1746172200000|2025-05-02 07:50:00|6214.6|6211.8|6209.7|6206.9|6217.7|6214.9|6204.7|6200.9|819
1746172500000|2025-05-02 07:55:00|6209.6|6206.8|6204.7|6201.9|6212.6|6209.8|6204.7|6201.8|683
1746172800000|2025-05-02 08:00:00|6204.6|6201.8|6222.6|6219.8|6223.6|6220.8|6200.7|6197.9|1622
1746173100000|2025-05-02 08:05:00|6223.5|6219.7|6223.6|6220.8|6230.6|6227.7|6221.6|6218.3|778
1746173400000|2025-05-02 08:10:00|6222.6|6219.8|6223.5|6220.7|6231.5|6228.7|6220.2|6216.8|1517
1746173700000|2025-05-02 08:15:00|6223.4|6220.6|6208.6|6205.8|6228.5|6224.7|6208.6|6205.8|1087
1746174000000|2025-05-02 08:20:00|6208.5|6205.7|6210.5|6207.7|6211.5|6208.6|6200.6|6197.8|1093
1746174300000|2025-05-02 08:25:00|6211.5|6207.6|6203.5|6200.7|6213.5|6210.7|6199.6|6196.7|5857
1746174600000|2025-05-02 08:30:00|6202.6|6199.8|6190.6|6187.8|6205.5|6202.7|6189.5|6186.7|5388
1746174900000|2025-05-02 08:35:00|6190.5|6187.7|6200.4|6197.6|6202.5|6199.6|6188.5|6184.8|2096
1746175200000|2025-05-02 08:40:00|6200.5|6197.7|6194.4|6190.6|6203.5|6200.7|6193.4|6190.6|1144
1746175500000|2025-05-02 08:45:00|6192.5|6189.7|6185.6|6182.8|6199.5|6195.7|6184.6|6181.8|1219
1746175800000|2025-05-02 08:50:00|6186.5|6183.7|6184.6|6181.8|6194.5|6190.8|6180.6|6177.8|950
1746176100000|2025-05-02 08:55:00|6183.7|6180.9|6173.7|6170.9|6186.6|6182.9|6171.2|6167.9|1527
1746176400000|2025-05-02 09:00:00|6173.6|6170.8|6181.6|6178.8|6189.6|6186.8|6173.6|6169.8|1317
1746176700000|2025-05-02 09:05:00|6181.7|6178.9|6184.6|6181.8|6187.6|6183.9|6181.6|6177.8|1001
1746177000000|2025-05-02 09:10:00|6183.6|6180.8|6185.7|6182.9|6188.6|6185.8|6180.1|6176.8|437
1746177300000|2025-05-02 09:15:00|6185.6|6182.8|6166.8|6164|6185.6|6182.8|6165.7|6162|2806
1746177600000|2025-05-02 09:20:00|6167.7|6163.9|6165.7|6162.9|6169.7|6166.9|6161.7|6158.9|1005
1746177900000|2025-05-02 09:25:00|6165.8|6162|6167.6|6164.8|6173.6|6170.8|6162.7|6159.9|545
1746178200000|2025-05-02 09:30:00|6166.6|6163.8|6177.7|6173.9|6179.6|6176.7|6166.6|6163.8|832
1746178500000|2025-05-02 09:35:00|6176.7|6173.8|6173.6|6170.8|6178|6174.8|6171.6|6168.8|465
1746178800000|2025-05-02 09:40:00|6173.7|6170.9|6164.7|6160.9|6178.5|6175.7|6163.2|6159.9|1584
1746179100000|2025-05-02 09:45:00|6163.7|6161.9|6160.6|6157.8|6164.7|6161.9|6158.6|6155.4|1552
1746179400000|2025-05-02 09:50:00|6160.7|6157.9|6174.6|6170.8|6176.5|6172.7|6159.7|6156.9|2057
1746179700000|2025-05-02 09:55:00|6174.5|6170.7|6176.5|6173.7|6180.5|6177.7|6173.6|6170.7|877
1746180000000|2025-05-02 10:00:00|6176.6|6172.8|6181.5|6178.7|6182.5|6179.7|6174.5|6171.7|1335
1746180300000|2025-05-02 10:05:00|6180.6|6177.8|6184.5|6181.7|6187.5|6184.6|6180.4|6177.6|411
1746180600000|2025-05-02 10:10:00|6185.4|6182.6|6181.4|6178.6|6185.5|6182.7|6177.5|6174.5|253
1746180900000|2025-05-02 10:15:00|6180.5|6177.7|6174.6|6171.8|6190.4|6187.6|6174.6|6171.8|1547
1746181200000|2025-05-02 10:20:00|6175.5|6172.7|6168.6|6164.8|6177.5|6173.8|6167.6|6164.8|530
1746181500000|2025-05-02 10:25:00|6167.6|6164.7|6168.6|6165.8|6170.6|6167.8|6165.6|6162.8|711
1746181800000|2025-05-02 10:30:00|6167.6|6164.8|6175.5|6171.7|6175.5|6171.8|6167.6|6164.8|336
1746182100000|2025-05-02 10:35:00|6175.6|6172.7|6175.4|6171.6|6182.5|6179.6|6170.4|6167.6|898
1746182400000|2025-05-02 10:40:00|6174.4|6172.6|6182.4|6179.6|6183.4|6180.5|6173.4|6170.6|1329
1746182700000|2025-05-02 10:45:00|6182.3|6179.5|6179.3|6176.5|6189.3|6185.6|6178.4|6175.6|627
1746183000000|2025-05-02 10:50:00|6179.4|6175.6|6188.2|6184.4|6191.2|6188.4|6178.4|6175.5|360
1746183300000|2025-05-02 10:55:00|6187.3|6185.4|6183.3|6180.5|6188.4|6185.4|6180.3|6177.5|267
1746183600000|2025-05-02 11:00:00|6183.2|6180.4|6185.3|6182.5|6186.3|6182.6|6181.3|6178.5|279
1746183900000|2025-05-02 11:05:00|6186.4|6182.6|6181.3|6178.5|6187.3|6184.5|6178.3|6174.5|1885
1746184200000|2025-05-02 11:10:00|6182.2|6179.4|6184.3|6181.5|6185.3|6182.5|6181.3|6178.5|109
1746184500000|2025-05-02 11:15:00|6185.2|6182.4|6205.2|6202.4|6206.2|6203.3|6185.2|6182.4|1852
1746184800000|2025-05-02 11:20:00|6205.1|6202.3|6173.2|6170.4|6207|6203.3|6173.2|6169.4|1481
1746185100000|2025-05-02 11:25:00|6172.3|6169.5|6164.2|6160.4|6174.3|6171.4|6161.2|6157.4|310
1746185400000|2025-05-02 11:30:00|6164.3|6160.5|6156.3|6153.5|6166.2|6162.5|6151.3|6147.5|1016
1746185700000|2025-05-02 11:35:00|6155.4|6152.6|6150.3|6147.5|6156.3|6153.4|6143.3|6139.5|1436
1746186000000|2025-05-02 11:40:00|6151.1|6148.3|6158.2|6155.4|6161.2|6158.4|6151.1|6148.3|623
1746186300000|2025-05-02 11:45:00|6157.3|6154.5|6172.2|6168.4|6172.3|6169.5|6157.2|6154.4|513
1746186600000|2025-05-02 11:50:00|6172.3|6169.4|6155.2|6152.4|6174.2|6170.5|6153.2|6150.4|453
1746186900000|2025-05-02 11:55:00|6154.7|6151.4|6155.2|6152.4|6161.2|6158.4|6152.2|6149.4|661
1746187200000|2025-05-02 12:00:00|6154.3|6151.4|6148.2|6145.4|6156.2|6152.8|6143.2|6140.4|759
1746187500000|2025-05-02 12:05:00|6147.7|6144.4|6141.2|6137.4|6148.1|6144.9|6140.2|6137.4|745
1746187800000|2025-05-02 12:10:00|6140.2|6138.3|6148.2|6145.4|6150.2|6147.4|6140.2|6137.4|433
1746188100000|2025-05-02 12:15:00|6149.2|6146.4|6146.2|6143.4|6153.2|6150.4|6143.3|6140.4|910
1746188400000|2025-05-02 12:20:00|6146.3|6143.5|6153.2|6150.4|6154.2|6151.4|6141.2|6138.4|864
1746188700000|2025-05-02 12:25:00|6152.2|6149.4|6150.7|6142.9|6154.7|6151.4|6140.2|6136.4|951
1746189000000|2025-05-02 12:30:00|6150.3|6142.5|6192.9|6190.1|6197|6194.2|6149.7|6141.9|6383
1746189300000|2025-05-02 12:35:00|6193|6190.2|6191|6188.2|6201|6198.2|6189|6186.2|1896
1746189600000|2025-05-02 12:40:00|6190|6187.2|6194.8|6192|6196.8|6194|6184.5|6181.2|1911
1746189900000|2025-05-02 12:45:00|6194.9|6192.1|6191.8|6188|6195|6192.1|6187.8|6184.1|1038
1746190200000|2025-05-02 12:50:00|6191.9|6188.1|6183.4|6180.6|6192.9|6190|6177|6173.2|954
1746190500000|2025-05-02 12:55:00|6184|6181.2|6205.8|6202|6208.8|6205|6183.9|6181.1|1841
1746190800000|2025-05-02 13:00:00|6204.8|6201.1|6198.9|6196.1|6204.8|6201.1|6180.9|6177.1|1537
1746191100000|2025-05-02 13:05:00|6197.9|6195.1|6212.9|6210.1|6215.9|6213|6196.9|6194.1|2175
1746191400000|2025-05-02 13:10:00|6212|6209.2|6186|6183.2|6215.9|6213.1|6182.1|6178.3|1127
1746191700000|2025-05-02 13:15:00|6186.1|6183.3|6176|6173.2|6186.1|6183.3|6168.2|6164.3|1677
1746192000000|2025-05-02 13:20:00|6175.1|6172.2|6192.1|6189.3|6192.1|6189.3|6174|6170.2|481
1746192300000|2025-05-02 13:25:00|6193|6189.2|6193.2|6190.4|6200|6196.3|6189.2|6186.4|704
1746192600000|2025-05-02 13:30:00|6194.2|6191.4|6178.2|6175.4|6198.2|6195.4|6175.3|6172.5|2348
1746192900000|2025-05-02 13:35:00|6178.3|6174.5|6165.2|6162.4|6180.2|6176.5|6162.3|6159.4|1835
1746193200000|2025-05-02 13:40:00|6166.1|6163.3|6164.2|6161.4|6167.2|6164.4|6154.3|6151.5|2060
1746193500000|2025-05-02 13:45:00|6164.3|6160.5|6139.1|6136.3|6168.2|6165.3|6124.2|6121.3|3854
1746193800000|2025-05-02 13:50:00|6140.1|6137.3|6133.2|6129.4|6147.1|6144.3|6119.1|6115.3|1586
1746194100000|2025-05-02 13:55:00|6133.1|6130.3|6120.2|6117.4|6138.2|6135.3|6103.3|6100.5|2677
1746194400000|2025-05-02 14:00:00|6119.3|6116.5|6070.4|6067.6|6132.1|6128.3|6070.4|6067.1|6792
1746194700000|2025-05-02 14:05:00|6071.2|6068.4|6084.8|6082|6091.4|6088|6065.2|6061.5|3645
1746195000000|2025-05-02 14:10:00|6085.2|6082.4|6112.1|6109.3|6113.2|6110.4|6084.2|6081.4|3198
1746195300000|2025-05-02 14:15:00|6112.2|6109.4|6157.9|6155.1|6159.9|6156.2|6111.3|6108|5208
1746195600000|2025-05-02 14:20:00|6158.9|6156.1|6142.9|6140.1|6158.9|6156.1|6099.1|6095.3|5885
1746195900000|2025-05-02 14:25:00|6142|6139.2|6154|6150.2|6159|6156.2|6141.9|6138.7|2494
1746196200000|2025-05-02 14:30:00|6153|6149.3|6153.8|6150|6158.9|6156.1|6132.2|6129.4|6722
1746196500000|2025-05-02 14:35:00|6153.7|6149.9|6135|6132.2|6155.9|6153|6135|6132.1|2060
1746196800000|2025-05-02 14:40:00|6134.9|6132.1|6122.9|6120.1|6137.9|6134.4|6122.8|6120|3418
1746197100000|2025-05-02 14:45:00|6122.8|6120|6122|6119.2|6130|6126.3|6118.1|6115.2|3765
1746197400000|2025-05-02 14:50:00|6121|6118.2|6136|6133.2|6145|6141.2|6119.1|6116.2|2235
1746197700000|2025-05-02 14:55:00|6135|6132.2|6126.1|6123.3|6143|6140.2|6126.1|6123.3|1210
1746198000000|2025-05-02 15:00:00|6127|6124.2|6129.1|6125.3|6136.1|6132.3|6120.1|6117.3|1869
1746198300000|2025-05-02 15:05:00|6130.1|6126.3|6147|6143.2|6161|6158.1|6127.1|6124.2|2660
1746198600000|2025-05-02 15:10:00|6147.1|6143.3|6143.2|6139.4|6149.1|6146.3|6141.1|6138.3|1889
1746198900000|2025-05-02 15:15:00|6142.7|6140.4|6127.2|6124.4|6143.2|6140.4|6126.1|6122.9|2898
1746199200000|2025-05-02 15:20:00|6126.2|6123.4|6119.7|6116.9|6128.2|6125.4|6118.5|6115.6|3394
1746199500000|2025-05-02 15:25:00|6120.2|6117.4|6118.2|6115.4|6120.2|6117.4|6104.2|6100.9|4289
1746199800000|2025-05-02 15:30:00|6118.1|6115.3|6119.2|6115.4|6133.2|6129.4|6115.1|6111.4|2762
1746200100000|2025-05-02 15:35:00|6118.3|6115.5|6110.3|6107.5|6120.3|6117.5|6107.2|6104.4|1400
1746200400000|2025-05-02 15:40:00|6110.2|6107.4|6107.7|6104.9|6121.2|6118.4|6100.2|6095.9|4686
1746200700000|2025-05-02 15:45:00|6107.3|6104.5|6139.1|6135.3|6139.2|6136.4|6107.2|6103.4|2456
1746201000000|2025-05-02 15:50:00|6139.2|6135.4|6144.1|6140.3|6148.1|6145.3|6133.2|6130.4|2972
1746201300000|2025-05-02 15:55:00|6143.2|6140.4|6140.1|6137.3|6151.1|6148.3|6140.1|6136.3|2047
1746201600000|2025-05-02 16:00:00|6141.1|6138.3|6143.3|6140.5|6193.1|6190.2|6136.1|6133.3|7205
1746201900000|2025-05-02 16:05:00|6143.1|6140.3|6120.2|6117.4|6150.2|6147.3|6119.2|6115.4|3505
1746202200000|2025-05-02 16:10:00|6121.1|6117.3|6117.1|6114.3|6125.2|6121.5|6102.3|6099.4|3448
1746202500000|2025-05-02 16:15:00|6116.1|6113.3|6117.3|6114.5|6122.6|6119.4|6109.2|6105.4|1306
1746202800000|2025-05-02 16:20:00|6117.2|6114.4|6113.2|6110.4|6123.2|6119.5|6113.2|6110.4|866
1746203100000|2025-05-02 16:25:00|6114.2|6111.4|6125.2|6122.4|6126.2|6122.9|6113.2|6110.4|1779
1746203400000|2025-05-02 16:30:00|6126.2|6123.4|6137.1|6134.3|6141.1|6138.3|6126.2|6122.4|1598
1746203700000|2025-05-02 16:35:00|6138.1|6135.3|6138.1|6134.3|6148.4|6145.1|6134.1|6130.3|1379
1746204000000|2025-05-02 16:40:00|6138.2|6134.4|6125.2|6122.4|6139.2|6135.7|6122.2|6119.4|1012
1746204300000|2025-05-02 16:45:00|6126.2|6123.4|6116.3|6113.5|6126.2|6123.4|6115.3|6112.4|697
1746204600000|2025-05-02 16:50:00|6117.2|6113.4|6114.2|6110.4|6117.2|6114.4|6111.3|6108.5|536
1746204900000|2025-05-02 16:55:00|6114.3|6110.5|6097.4|6094.6|6114.3|6111.4|6080.4|6076.6|3606
1746205200000|2025-05-02 17:00:00|6096.4|6092.6|6102.3|6098.5|6105.3|6102.5|6077.4|6073.6|2069
1746205500000|2025-05-02 17:05:00|6103.1|6100.3|6113.1|6109.3|6114.1|6111.3|6100.3|6097.5|1397
1746205800000|2025-05-02 17:10:00|6114.1|6110.3|6114.3|6111.5|6118.2|6115.3|6108.2|6104.5|1115
1746206100000|2025-05-02 17:15:00|6115.2|6111.4|6112.4|6109.6|6118.2|6115.3|6105.2|6102.4|1564
1746206400000|2025-05-02 17:20:00|6112.3|6109.5|6116.3|6113.5|6118.4|6115.5|6110.3|6106.5|763
1746206700000|2025-05-02 17:25:00|6116.4|6113.6|6115.3|6111.5|6118.3|6115.5|6108.4|6105.5|1448
1746207000000|2025-05-02 17:30:00|6116.3|6112.5|6123.3|6120.5|6125.3|6122.5|6116.3|6111.5|1171
1746207300000|2025-05-02 17:35:00|6124.3|6121.5|6123.4|6119.6|6125.3|6122.5|6121.2|6117.5|584
1746207600000|2025-05-02 17:40:00|6123.3|6119.5|6122.3|6119.5|6128.3|6125.4|6117.4|6114.6|1063
1746207900000|2025-05-02 17:45:00|6122.4|6118.6|6125.3|6122.5|6126.4|6123.5|6120.3|6117.4|717
1746208200000|2025-05-02 17:50:00|6126.2|6122.4|6127.4|6123.6|6134.2|6130.5|6122.9|6119.6|897
1746208500000|2025-05-02 17:55:00|6126.4|6123.5|6116.5|6113.7|6129.4|6125.6|6115.5|6112.6|1559
1746208800000|2025-05-02 18:00:00|6116.4|6113.6|6112.4|6109.6|6123.4|6120.6|6109.4|6106.6|889
1746209100000|2025-05-02 18:05:00|6112.5|6109.7|6130.3|6126.5|6131.3|6127.6|6111.4|6107.7|2441
1746209400000|2025-05-02 18:10:00|6130.4|6126.6|6132.3|6128.5|6136.5|6133.6|6127.4|6123.7|1869
1746209700000|2025-05-02 18:15:00|6133.3|6129.5|6139.3|6136.5|6139.8|6136.6|6131.3|6128.5|1467
1746210000000|2025-05-02 18:20:00|6138.3|6135.5|6144.2|6140.4|6144.3|6141.5|6136.3|6133.5|1657
1746210300000|2025-05-02 18:25:00|6143.3|6140.5|6129.3|6126.5|6144.3|6140.5|6117.5|6114.6|7912
1746210600000|2025-05-02 18:30:00|6128.3|6125.5|6126.4|6122.6|6136.3|6133.5|6123.3|6120.5|3105
1746210900000|2025-05-02 18:35:00|6125.4|6122.5|6124.4|6120.6|6131.3|6128.5|6122.3|6118.7|1593
1746211200000|2025-05-02 18:40:00|6124.3|6120.5|6113.9|6111.1|6125.4|6122.5|6113.9|6110.5|637
1746211500000|2025-05-02 18:45:00|6114.3|6111.5|6114.2|6111.4|6118.3|6115.5|6112.7|6109.4|1246
1746211800000|2025-05-02 18:50:00|6115.2|6112.4|6115.2|6111.4|6118.3|6115.5|6111.4|6108.4|1325
1746212100000|2025-05-02 18:55:00|6114.2|6111.5|6112.3|6108.5|6116.2|6112.5|6110.2|6106.4|322
1746212400000|2025-05-02 19:00:00|6112.2|6109.4|6110.4|6106.6|6113.4|6110.5|6107.8|6104.5|421
1746212700000|2025-05-02 19:05:00|6110.3|6106.5|6113.3|6109.5|6113.4|6110.5|6107.3|6104.4|264
1746213000000|2025-05-02 19:10:00|6114.2|6110.4|6120.3|6116.5|6120.3|6117.5|6113.3|6108.4|665
1746213300000|2025-05-02 19:15:00|6120.2|6117.4|6127.3|6123.5|6130.4|6127.6|6118.4|6115.5|267
1746213600000|2025-05-02 19:20:00|6127.4|6123.6|6130.3|6127.5|6131.4|6128.5|6124.9|6121.6|175
1746213900000|2025-05-02 19:25:00|6131.3|6128.5|6131.3|6127.5|6134.3|6131.4|6127.9|6124.5|401
1746214200000|2025-05-02 19:30:00|6131.2|6128.4|6134.1|6130.3|6135.2|6131.4|6125.2|6122.3|1413
1746214500000|2025-05-02 19:35:00|6133.2|6130.4|6139.2|6136.4|6140.1|6137.3|6133.1|6129.3|457
1746214800000|2025-05-02 19:40:00|6140.1|6136.3|6147.1|6144.3|6151.1|6148.3|6139.2|6136.3|737
1746215100000|2025-05-02 19:45:00|6146.1|6143.3|6147.2|6144.4|6148.2|6145.3|6145.1|6141.3|184
1746215400000|2025-05-02 19:50:00|6147.3|6144.5|6151.2|6148.4|6155.1|6150.4|6147.2|6143.5|309
1746215700000|2025-05-02 19:55:00|6151.3|6147.5|6154.1|6150.3|6158.3|6155.4|6150.2|6147.4|401
1746216000000|2025-05-02 20:00:00|6153.1|6149.3|6160.1|6156.3|6160.1|6156.3|6153.1|6149.3|307
1746216300000|2025-05-02 20:05:00|6159.1|6156.2|6159.1|6155.3|6162.1|6159.3|6158.1|6155.2|367
1746216600000|2025-05-02 20:10:00|6158.6|6154.8|6158.1|6154.3|6158.6|6155.2|6154.1|6150.3|119
1746216900000|2025-05-02 20:15:00|6158|6154.2|6157|6154.2|6158.1|6155.2|6154|6150.3|296
1746217200000|2025-05-02 20:20:00|6158.1|6154.3|6155.1|6151.3|6159.1|6156.2|6152.1|6148.3|327
1746217500000|2025-05-02 20:25:00|6153.6|6149.8|6151|6147.2|6156|6152.2|6150|6146.7|632
1746217800000|2025-05-02 20:30:00|6150|6146.2|6153|6149.2|6153|6149.2|6148|6144.2|125
1746218100000|2025-05-02 20:35:00|6152|6148.2|6151|6148.2|6152|6148.2|6147|6143.3|140
1746218400000|2025-05-02 20:40:00|6151.1|6147.3|6147|6143.2|6152|6148.2|6146|6143.2|96
1746218700000|2025-05-02 20:45:00|6146|6142.3|6146|6142.2|6146.1|6143.2|6141|6138.2|84
1746219000000|2025-05-02 20:50:00|6145.1|6141.3|6136.9|6133.1|6147.1|6144.2|6136.9|6133.1|155
1746219300000|2025-05-02 20:55:00|6136|6132.2|6141.9|6138.1|6143.1|6140.2|6136|6132.2|69
1746396000000|2025-05-04 22:00:00|5926.4|5922.6|5908.8|5906|5930.5|5926.7|5846.4|5842.2|14931
1746396300000|2025-05-04 22:05:00|5907.8|5905|5894.9|5891.1|5939.1|5935.4|5894.7|5889.3|3236
1746396600000|2025-05-04 22:10:00|5894.8|5892|5900|5896.2|5907.8|5904.1|5879|5875.2|1773
1746396900000|2025-05-04 22:15:00|5899.1|5896.3|5876.2|5873.4|5901.2|5897.4|5876.2|5872.7|3024
1746397200000|2025-05-04 22:20:00|5876.3|5872.4|5902.4|5898.6|5902.4|5899.2|5866.3|5862.5|1574
1746397500000|2025-05-04 22:25:00|5902|5898.2|5906.1|5902.3|5910.1|5906.2|5893|5888.3|716
1746397800000|2025-05-04 22:30:00|5905.2|5902.4|5915.6|5911.8|5922.4|5918.6|5904.3|5901.4|1307
1746398100000|2025-05-04 22:35:00|5915.4|5911.6|5920.8|5917|5924|5920.2|5909|5905.2|445
1746398400000|2025-05-04 22:40:00|5921|5917.2|5918.5|5914.7|5924|5919|5909|5904.3|611
1746398700000|2025-05-04 22:45:00|5918.9|5915.1|5920.2|5916.4|5924.1|5919.2|5913|5908.1|303
1746399000000|2025-05-04 22:50:00|5920.1|5916.3|5930|5927.2|5930|5927.2|5915.2|5910.2|547
1746399300000|2025-05-04 22:55:00|5929.9|5927.1|5922.2|5918.4|5930.9|5928|5919.2|5914.4|355
1746399600000|2025-05-04 23:00:00|5924.7|5916.9|5928.8|5926|5932.2|5926.4|5916.8|5911.1|267
1746399900000|2025-05-04 23:05:00|5927.8|5924|5932.6|5929.8|5933.7|5930.8|5926.8|5923|80
1746400200000|2025-05-04 23:10:00|5933.6|5930.8|5943.3|5939.5|5946.5|5943.2|5933.6|5929.8|871
1746400500000|2025-05-04 23:15:00|5942.7|5938.9|5933.9|5930.1|5942.7|5938.9|5931.9|5928.2|591
1746400800000|2025-05-04 23:20:00|5933.4|5929.6|5927.4|5923.6|5935|5932.1|5927.1|5923.3|48
1746401100000|2025-05-04 23:25:00|5927|5923.2|5933|5929.2|5934|5930.2|5924|5921.1|41
1746401400000|2025-05-04 23:30:00|5933.4|5929.6|5949.9|5947.1|5954.3|5950.5|5933|5929.2|199
1746401700000|2025-05-04 23:35:00|5948.7|5944.9|5932.6|5928.8|5949|5945.2|5928.2|5924.4|99
1746402000000|2025-05-04 23:40:00|5932|5928.2|5920|5916.2|5932|5928.3|5919.4|5915.1|306
1746402300000|2025-05-04 23:45:00|5916.8|5912.2|5905.2|5902.4|5922.5|5918.7|5905.2|5902.3|596
1746402600000|2025-05-04 23:50:00|5905.1|5902.3|5904|5900.2|5911|5908.2|5898|5894.3|374
1746402900000|2025-05-04 23:55:00|5904.1|5900.3|5892.2|5888.4|5908.2|5901.7|5886.1|5882.3|1036
1746403200000|2025-05-05 00:00:00|5891.8|5888|5894.1|5890.3|5895.2|5892.4|5888.1|5884.4|492
1746403500000|2025-05-05 00:05:00|5893.2|5890.4|5894.2|5890.4|5895.2|5892.4|5881.2|5877.4|501
1746403800000|2025-05-05 00:10:00|5893.2|5889.4|5914.1|5910.3|5914.1|5910.3|5892.1|5888.4|393
1746404100000|2025-05-05 00:15:00|5914.2|5910.4|5928|5924.2|5932.7|5928.9|5913.2|5909.4|574
1746404400000|2025-05-05 00:20:00|5928.1|5925.2|5922.8|5919|5930.7|5926.9|5913.9|5910.3|133
1746404700000|2025-05-05 00:25:00|5923|5919.2|5915|5911.2|5928.9|5926.1|5913|5909.2|166
1746405000000|2025-05-05 00:30:00|5913.9|5911.1|5906.8|5903|5914|5911.1|5904.9|5901.2|181
1746405300000|2025-05-05 00:35:00|5907|5903.2|5907.9|5904.1|5907.9|5904.2|5903.9|5901.1|41
1746405600000|2025-05-05 00:40:00|5908|5904.2|5902|5898.2|5910.8|5907.1|5900|5896.2|70
1746405900000|2025-05-05 00:45:00|5900.9|5898.1|5908.9|5905.1|5908.9|5905.2|5897.9|5894.1|54
1746406200000|2025-05-05 00:50:00|5908|5905.2|5907.9|5904.1|5908.8|5905.2|5902.9|5900.1|49
1746406500000|2025-05-05 00:55:00|5906.9|5903.1|5906.9|5904.1|5908.8|5905.1|5902.9|5899.2|45
1746406800000|2025-05-05 01:00:00|5907.9|5905.1|5936.7|5933.9|5937.6|5933.9|5907.7|5904|975
1746407100000|2025-05-05 01:05:00|5936.8|5933|5932.8|5929|5939.8|5936.9|5931.8|5928|385
1746407400000|2025-05-05 01:10:00|5933.7|5929.9|5938.7|5935.9|5938.8|5935.9|5929.9|5927|147
1746407700000|2025-05-05 01:15:00|5939.7|5936.8|5931.6|5927.8|5939.8|5936.9|5930.7|5927.8|258
1746408000000|2025-05-05 01:20:00|5931.7|5928.8|5921.7|5917.9|5934.7|5931.9|5920.7|5917|199
1746408300000|2025-05-05 01:25:00|5920.7|5917|5915.6|5912.8|5923.8|5920.9|5910.6|5906.8|233
1746408600000|2025-05-05 01:30:00|5914.7|5911.9|5914.8|5912|5917.8|5914.9|5909.7|5906.9|66
1746408900000|2025-05-05 01:35:00|5914.9|5912.1|5902.9|5900.1|5915.8|5912.1|5901.9|5898.2|158
1746409200000|2025-05-05 01:40:00|5901.9|5899.1|5903.9|5901.1|5905|5902.1|5895.7|5892|221
1746409500000|2025-05-05 01:45:00|5902.9|5900.1|5905.9|5903.1|5906|5903.1|5899.9|5897|95
1746409800000|2025-05-05 01:50:00|5906|5902.2|5908.9|5906.1|5912|5909.2|5900.9|5898|422
1746410100000|2025-05-05 01:55:00|5908.8|5905|5919.1|5915.3|5921|5918.2|5908.8|5905|185
1746410400000|2025-05-05 02:00:00|5919|5915.2|5928.9|5925.1|5929|5926.1|5915.9|5913.1|295
1746410700000|2025-05-05 02:05:00|5928.8|5925|5917.8|5914|5929|5926.1|5914.9|5912|478
1746411000000|2025-05-05 02:10:00|5917.7|5914.9|5910.8|5907|5918.8|5916|5908.8|5905|383
1746411300000|2025-05-05 02:15:00|5909.8|5906|5912.7|5909.9|5914.9|5912.1|5905|5901.6|246
1746411600000|2025-05-05 02:20:00|5912.8|5910|5913.8|5910|5913.8|5910.9|5907.9|5904.6|480
1746411900000|2025-05-05 02:25:00|5912.9|5910.1|5915.8|5912|5915.8|5912.5|5910.9|5908|111
1746412200000|2025-05-05 02:30:00|5915.9|5913.1|5912.9|5910.1|5917.8|5914.1|5912.9|5909.2|72
1746412500000|2025-05-05 02:35:00|5913|5909.2|5912.9|5910.1|5914|5911.2|5910.9|5907.2|112
1746412800000|2025-05-05 02:40:00|5913|5910.2|5911.9|5908.1|5913|5910.2|5907.9|5905.1|252
1746413100000|2025-05-05 02:45:00|5911.7|5908.9|5920.7|5916.9|5921|5918|5911.7|5908.9|112
1746413400000|2025-05-05 02:50:00|5920.8|5917|5913.7|5909.9|5920.8|5917|5912.8|5909.9|82
1746413700000|2025-05-05 02:55:00|5912.7|5910|5908.6|5904.8|5913.8|5910.9|5905.7|5902.9|226
1746414000000|2025-05-05 03:00:00|5907.7|5904.9|5913.7|5909.9|5913.7|5910|5903.6|5900.8|134
1746414300000|2025-05-05 03:05:00|5913.8|5910|5909.8|5907|5913.9|5911|5908.8|5905.9|59
1746414600000|2025-05-05 03:10:00|5909.7|5906.9|5908.8|5906|5912.8|5909.1|5908.7|5904.9|82
1746414900000|2025-05-05 03:15:00|5909.7|5905.9|5904.7|5900.9|5909.7|5906|5902.6|5898.9|131
1746415200000|2025-05-05 03:20:00|5905.6|5902.8|5908.7|5904.9|5909.8|5906.8|5903.6|5899.9|432
1746415500000|2025-05-05 03:25:00|5907.6|5904.8|5903.9|5900.1|5910.7|5907|5901.7|5898|441
1746415800000|2025-05-05 03:30:00|5903.8|5901|5900.8|5897|5904.7|5901.2|5894.7|5891.2|1057
1746416100000|2025-05-05 03:35:00|5900.9|5897.1|5903.8|5901|5904.8|5902|5898.8|5895.2|129
1746416400000|2025-05-05 03:40:00|5904.8|5902|5906.7|5902.9|5911.7|5908|5903.7|5899.9|190
1746416700000|2025-05-05 03:45:00|5905.8|5903|5898.9|5896.1|5906.7|5903.9|5898.8|5896|269
1746417000000|2025-05-05 03:50:00|5898.8|5896|5906.7|5902.9|5907.8|5905|5898.8|5895.1|138
1746417300000|2025-05-05 03:55:00|5905.7|5901.9|5906.8|5904|5910.8|5907.9|5905.6|5901.9|117
1746417600000|2025-05-05 04:00:00|5907.8|5904.9|5904.8|5902|5908.8|5906|5901.8|5898.9|102
1746417900000|2025-05-05 04:05:00|5904.7|5901.9|5896.9|5894.1|5904.9|5902|5895.8|5892.9|178
1746418200000|2025-05-05 04:10:00|5896.8|5894|5900.9|5897.1|5901.9|5898.2|5895.9|5893|77
1746418500000|2025-05-05 04:15:00|5900.8|5898|5902.8|5900|5903.8|5900.9|5899.8|5896.1|60
1746418800000|2025-05-05 04:20:00|5902.9|5900.1|5900.9|5897.1|5903.9|5900.6|5899.8|5896.1|88
1746419100000|2025-05-05 04:25:00|5900.8|5898|5897.9|5895.1|5902.9|5900|5897.4|5894.1|165
1746419400000|2025-05-05 04:30:00|5897.8|5895|5897.8|5894|5899.9|5897|5896.7|5893|166
1746419700000|2025-05-05 04:35:00|5896.8|5893.9|5897.8|5895|5899.9|5897|5896.8|5893.9|74
1746420000000|2025-05-05 04:40:00|5898.9|5895.1|5899.7|5895.9|5899.9|5897|5895.7|5892.9|536
1746420300000|2025-05-05 04:45:00|5899.9|5896.1|5898.7|5894.9|5900|5897.1|5896.8|5893.9|78
1746420600000|2025-05-05 04:50:00|5898.8|5895|5903.7|5900.9|5903.8|5900.9|5897.7|5894.9|110
1746420900000|2025-05-05 04:55:00|5903.8|5900|5900.7|5897.9|5903.8|5900|5899.6|5896.6|116
1746421200000|2025-05-05 05:00:00|5900.8|5898|5901.8|5899|5904.6|5901.8|5900.8|5897.9|107
1746421500000|2025-05-05 05:05:00|5902.7|5898.9|5910.6|5906.8|5913.6|5910.7|5902.5|5898.9|219
1746421800000|2025-05-05 05:10:00|5911.3|5908.5|5914.5|5911.7|5918.4|5914.7|5911.3|5908.5|298
1746422100000|2025-05-05 05:15:00|5915.4|5911.6|5912.5|5909.7|5915.5|5912.7|5906.7|5903.8|268
1746422400000|2025-05-05 05:20:00|5913.5|5910.7|5920.4|5916.6|5922.5|5919.6|5912.5|5908.8|147
1746422700000|2025-05-05 05:25:00|5919.5|5916.7|5922.4|5918.6|5922.5|5918.7|5917.5|5914.6|95
1746423000000|2025-05-05 05:30:00|5922.5|5919.6|5923.5|5920.7|5926.5|5922.7|5917.5|5914.7|318
1746423300000|2025-05-05 05:35:00|5923.6|5919.7|5940.6|5937.8|5943.5|5939.7|5923.5|5919.7|1149
1746423600000|2025-05-05 05:40:00|5940.5|5937.7|5933.6|5929.8|5940.6|5937.7|5933.4|5929.8|132
1746423900000|2025-05-05 05:45:00|5934.6|5930.8|5940.5|5937.7|5940.5|5937.7|5934.5|5930.8|142
1746424200000|2025-05-05 05:50:00|5939.5|5936.7|5939.5|5936.7|5941.5|5938.6|5936.4|5933.6|230
1746424500000|2025-05-05 05:55:00|5940.5|5937.7|5937.6|5934.8|5940.6|5937.7|5937.5|5934.6|162
1746424800000|2025-05-05 06:00:00|5938.5|5935.7|5945.6|5942.8|5946.6|5943.7|5938.5|5935.7|713
1746425100000|2025-05-05 06:05:00|5945.7|5942.9|5958.5|5955.7|5960.4|5957.6|5944.5|5940.7|599
1746425400000|2025-05-05 06:10:00|5958.3|5955.5|5964.5|5961.7|5966.5|5963.6|5957.5|5954.6|1047
1746425700000|2025-05-05 06:15:00|5963.7|5960.9|5967.2|5963.4|5973.4|5969.6|5962.5|5959.7|769
1746426000000|2025-05-05 06:20:00|5967.3|5963.5|5955.3|5952.5|5972.3|5969.5|5953.3|5950.5|634
1746426300000|2025-05-05 06:25:00|5956.2|5952.4|5947.5|5944.7|5956.2|5952.5|5944.5|5941.6|969
1746426600000|2025-05-05 06:30:00|5947.4|5944.6|5959.3|5955.5|5959.4|5955.7|5945.6|5942.7|255
1746426900000|2025-05-05 06:35:00|5959.4|5955.6|5957.6|5953.8|5959.5|5956.7|5956.5|5952.8|285
1746427200000|2025-05-05 06:40:00|5957.5|5953.7|5958.5|5955.7|5966.3|5963|5955.5|5952.7|449
1746427500000|2025-05-05 06:45:00|5958.4|5955.6|5954.4|5951.6|5961.5|5958.6|5953.5|5949.8|282
1746427800000|2025-05-05 06:50:00|5954.5|5951.7|5960.4|5956.6|5960.6|5957.7|5951.5|5947.8|230
1746428100000|2025-05-05 06:55:00|5960.3|5957.6|5962.3|5958.5|5964.3|5961.5|5956.4|5952.6|467
1746428400000|2025-05-05 07:00:00|5962.1|5958.3|5967.4|5964.6|5968.3|5964.6|5951.4|5947.7|965
1746428700000|2025-05-05 07:05:00|5967.3|5964.5|5973.2|5969.4|5974.5|5971.6|5967.3|5964.5|1155
1746429000000|2025-05-05 07:10:00|5972.4|5969.6|5989.2|5986.4|5989.4|5986.4|5972.4|5969.4|1187
1746429300000|2025-05-05 07:15:00|5988.2|5985.4|5994.1|5991.3|5994.3|5991.5|5985.2|5982.4|999
1746429600000|2025-05-05 07:20:00|5994.3|5991.5|6001.2|5998.4|6012.6|6007.3|5990.2|5987.4|2085
1746429900000|2025-05-05 07:25:00|6001.3|5997.5|6004.2|6000.4|6007.2|6004.4|5991.3|5988.4|1242
1746430200000|2025-05-05 07:30:00|6004.3|6000.5|6007.1|6003.3|6013|6009.3|5994.2|5991.4|1311
1746430500000|2025-05-05 07:35:00|6006.2|6003.4|6007|6003.2|6008.1|6005.2|6000|5997.2|937
1746430800000|2025-05-05 07:40:00|6006.1|6003.3|6001|5998.2|6012|6009.2|6000.1|5997.2|794
1746431100000|2025-05-05 07:45:00|6001.1|5998.3|5993.1|5989.3|6006.9|6004.1|5991|5988.2|1392
1746431400000|2025-05-05 07:50:00|5993|5990.2|5987|5984.2|5997|5994.2|5985.1|5982.3|1336
1746431700000|2025-05-05 07:55:00|5987.1|5984.3|5990.1|5986.3|5990.9|5987.4|5980|5976.3|901
1746432000000|2025-05-05 08:00:00|5990|5987.2|6003|6000.2|6006.1|6003.3|5982.3|5979.5|1855
1746432300000|2025-05-05 08:05:00|6003.1|6000.3|5995|5991.2|6009|6006.1|5991|5987.3|2508
1746432600000|2025-05-05 08:10:00|5994.1|5991.3|5988.1|5984.3|5998.1|5994.8|5982.3|5978.5|1117
1746432900000|2025-05-05 08:15:00|5988.2|5984.4|5993.2|5989.4|5996.3|5993.4|5984.3|5981.5|1342
1746433200000|2025-05-05 08:20:00|5992.3|5989.5|5998.3|5994.5|6001.3|5997.5|5990.2|5987.4|1044
1746433500000|2025-05-05 08:25:00|5997.5|5995.5|5991.5|5987.7|6001.3|5998.5|5989.4|5985.7|4048
1746433800000|2025-05-05 08:30:00|5991|5988.2|6011.2|6008.4|6015.1|6012.3|5988.4|5985.6|3815
1746434100000|2025-05-05 08:35:00|6010.3|6007.4|6019.1|6016.3|6019.2|6016.4|6008.4|6005.5|1315
1746434400000|2025-05-05 08:40:00|6019|6016.2|6013.2|6010.4|6021|6018.2|6011|6007.3|1716
1746434700000|2025-05-05 08:45:00|6014.1|6010.3|6005.2|6002.4|6020.1|6016.4|6003.5|6000.6|2298
1746435000000|2025-05-05 08:50:00|6005.4|6002.6|6007.2|6004.4|6013.7|6010.5|6005.2|6001.5|531
1746435300000|2025-05-05 08:55:00|6007.3|6004.5|6001.5|5997.7|6017.3|6013.6|6001.4|5997.6|694
1746435600000|2025-05-05 09:00:00|6000.4|5997.6|6005.4|6001.6|6005.4|6002.5|5991.3|5988.5|1225
1746435900000|2025-05-05 09:05:00|6004.5|6001.7|5992.3|5989.5|6007.4|6004.6|5988.2|5985.4|1322
1746436200000|2025-05-05 09:10:00|5992.2|5989.4|5998.3|5995.5|5999.3|5996.5|5991|5987.5|780
1746436500000|2025-05-05 09:15:00|5999.3|5995.6|6018.2|6014.4|6023|6019.4|5997.3|5994.5|1458
1746436800000|2025-05-05 09:20:00|6017.3|6014.5|6011.1|6008.3|6020.2|6017.4|6011.1|6008.3|540
1746437100000|2025-05-05 09:25:00|6011.3|6008.5|6020.1|6017.3|6020.6|6017.3|6011.3|6008.5|447
1746437400000|2025-05-05 09:30:00|6020.3|6016.5|6019.2|6016.4|6025.3|6022.3|6018.3|6015.5|656
1746437700000|2025-05-05 09:35:00|6019.4|6016.6|6022.4|6019.6|6025.4|6022.4|6018.4|6015.4|467
1746438000000|2025-05-05 09:40:00|6022.5|6018.7|6035.1|6032.3|6035.1|6032.3|6016.5|6013.7|1082
1746438300000|2025-05-05 09:45:00|6036|6032.2|6038.2|6034.4|6039.1|6035.3|6028.1|6025.2|1054
1746438600000|2025-05-05 09:50:00|6038.1|6034.3|6039.1|6035.3|6041.2|6038.3|6035.2|6032.4|953
1746438900000|2025-05-05 09:55:00|6038.2|6035.4|6048|6045.2|6049|6046.2|6037.2|6034.3|1802
1746439200000|2025-05-05 10:00:00|6048.9|6046.1|6053.8|6051|6053.9|6051|6046|6043.1|1362
1746439500000|2025-05-05 10:05:00|6052.9|6050.1|6052.9|6050.1|6056.9|6054|6049.8|6047|980
1746439800000|2025-05-05 10:10:00|6053|6050.2|6044|6040.2|6054|6051.2|6043|6040.1|887
1746440100000|2025-05-05 10:15:00|6043.1|6040.3|6048.9|6046.1|6052.9|6050.1|6041|6038.2|760
1746440400000|2025-05-05 10:20:00|6048.8|6046|6041.9|6038.1|6048.8|6046|6040|6037.1|618
1746440700000|2025-05-05 10:25:00|6041.8|6039|6050.4|6046.6|6050.4|6047.1|6041.8|6038.1|421
1746441000000|2025-05-05 10:30:00|6050|6046.2|6052.9|6049.1|6056.9|6054|6049.8|6046.2|660
1746441300000|2025-05-05 10:35:00|6052|6049.2|6040|6037.2|6055.4|6052.1|6036.9|6034.1|891
1746441600000|2025-05-05 10:40:00|6041.9|6038.1|6034.8|6032|6044|6041.2|6033.9|6031.1|588
1746441900000|2025-05-05 10:45:00|6034.9|6032.1|6036.9|6034.1|6040.9|6037.2|6034|6031.1|466
1746442200000|2025-05-05 10:50:00|6037|6034.2|6045.9|6043.1|6046.9|6044|6034.9|6031.1|367
1746442500000|2025-05-05 10:55:00|6044.9|6042.1|6041.8|6039|6044.9|6042.1|6037.8|6034.1|585
1746442800000|2025-05-05 11:00:00|6041.9|6039.1|6041|6038.2|6045.9|6043.1|6038.9|6035.1|355
1746443100000|2025-05-05 11:05:00|6040.9|6038.1|6052.9|6050.1|6053.7|6050.9|6037.9|6035.1|1363
1746443400000|2025-05-05 11:10:00|6052|6049.1|6065.5|6061.7|6065.5|6061.8|6049|6046.1|1673
1746443700000|2025-05-05 11:15:00|6064.6|6061.8|6068.5|6065.7|6071.5|6068.7|6062.6|6059.8|1433
1746444000000|2025-05-05 11:20:00|6068.4|6065.6|6053.6|6050.8|6068.5|6065.6|6051.7|6048.9|755
1746444300000|2025-05-05 11:25:00|6053.7|6050.9|6051.6|6048.8|6055.6|6051.9|6048.7|6045.9|334
1746444600000|2025-05-05 11:30:00|6050.7|6047.9|6044.7|6040.9|6056.8|6054|6043.8|6040.9|841
1746444900000|2025-05-05 11:35:00|6044.8|6041|6040.8|6038|6047.7|6044|6038.8|6036|330
1746445200000|2025-05-05 11:40:00|6040.7|6037.9|6046.7|6043.9|6049.7|6046.8|6034.9|6032|713
1746445500000|2025-05-05 11:45:00|6046.6|6043.8|6042.8|6040|6047.8|6044.9|6039.9|6037.1|378
1746445800000|2025-05-05 11:50:00|6042.7|6039.9|6039.8|6036|6042.7|6039.9|6036.7|6033.1|268
1746446100000|2025-05-05 11:55:00|6039.7|6035.9|6037.8|6035|6045.8|6043|6036.8|6033.9|567
1746446400000|2025-05-05 12:00:00|6037.6|6034.8|6039.7|6036.9|6043.7|6040|6036.8|6034|496
1746446700000|2025-05-05 12:05:00|6039.8|6036|6029.9|6027.1|6041.7|6038|6028.9|6026.1|1302
1746447000000|2025-05-05 12:10:00|6030.8|6027|6050.8|6048|6051.7|6048.9|6029.8|6027|775
1746447300000|2025-05-05 12:15:00|6049.8|6047|6041.9|6039.1|6049.8|6047|6040.8|6038|474
1746447600000|2025-05-05 12:20:00|6041.8|6039|6029.8|6027|6041.9|6039.1|6024.9|6022|1780
1746447900000|2025-05-05 12:25:00|6029|6026.2|6012.8|6010|6029|6026.2|6008.9|6006.1|1668
1746448200000|2025-05-05 12:30:00|6012|6009.2|6003.8|6001|6014.8|6011|6003.8|6000.9|1088
1746448500000|2025-05-05 12:35:00|6004.9|6001.1|6011.8|6009|6013.9|6010.2|6000.7|5997|1719
1746448800000|2025-05-05 12:40:00|6010.9|6008|6015|6012.2|6016.9|6014.1|6010.7|6007|513
1746449100000|2025-05-05 12:45:00|6014.9|6012.1|6006.8|6003|6015.8|6013|6002.9|6000.1|666
1746449400000|2025-05-05 12:50:00|6005.9|6003.1|6003.7|5999.9|6009.8|6007|5999.8|5997|936
1746449700000|2025-05-05 12:55:00|6003.8|6000|6030.6|6026.8|6033.4|6029.8|6002.8|5999.9|1624
1746450000000|2025-05-05 13:00:00|6030.4|6027.6|6046.4|6042.6|6049.4|6046.6|6029.6|6026.8|1959
1746450300000|2025-05-05 13:05:00|6045.3|6042.5|6029.5|6026.7|6047.3|6044.5|6029.5|6026.6|1703
1746450600000|2025-05-05 13:10:00|6030.5|6027.7|6028.4|6025.6|6035.5|6032.7|6027|6023.5|1070
1746450900000|2025-05-05 13:15:00|6028.5|6024.7|6029.4|6025.6|6038.4|6035.5|6024.5|6021.6|1539
1746451200000|2025-05-05 13:20:00|6029.5|6026.6|6040.4|6037.6|6043.4|6040.6|6029.5|6026.6|615
1746451500000|2025-05-05 13:25:00|6040.5|6036.7|6045.2|6041.4|6047.3|6043.6|6035.3|6032.4|1127
1746451800000|2025-05-05 13:30:00|6044.3|6041.5|6054.2|6051.4|6056.2|6053.4|6034.9|6031.6|2001
1746452100000|2025-05-05 13:35:00|6053.4|6050.6|6041.5|6038.7|6056.3|6053.5|6040.6|6037.7|1024
1746452400000|2025-05-05 13:40:00|6040|6037.2|6040.2|6036.4|6042.4|6038.7|6031.4|6028.6|844
1746452700000|2025-05-05 13:45:00|6040.3|6036.5|6056.3|6052.5|6058.1|6054.4|6032.5|6029.6|2724
1746453000000|2025-05-05 13:50:00|6057.1|6053.3|6051.3|6047.5|6057.3|6053.5|6040.3|6037.5|2345
1746453300000|2025-05-05 13:55:00|6051.2|6048.4|6045.3|6042.5|6060.3|6057.4|6043.4|6040.6|723
1746453600000|2025-05-05 14:00:00|6047.6|6043.8|6027.4|6024.6|6048.4|6045.5|6026.4|6022.6|1489
1746453900000|2025-05-05 14:05:00|6027.5|6023.7|5986.7|5983.9|6027.5|6024.6|5985.7|5982.8|2825
1746454200000|2025-05-05 14:10:00|5985.9|5983.1|5975.8|5972|5997.6|5994.8|5974.8|5971.9|2556
1746454500000|2025-05-05 14:15:00|5976.7|5972.9|5979.8|5977|5992.6|5989.7|5974.8|5971.9|1348
1746454800000|2025-05-05 14:20:00|5979.7|5976.9|5977.8|5974|5986.8|5983.9|5975.8|5973|961
1746455100000|2025-05-05 14:25:00|5976.9|5974.1|5981.6|5977.8|5992.4|5989.6|5975.8|5972.9|862
1746455400000|2025-05-05 14:30:00|5981.7|5977.9|5982.7|5979.9|5986.6|5983|5975.7|5972.9|1127
1746455700000|2025-05-05 14:35:00|5982.8|5980|5993.7|5989.9|5998.6|5995.8|5978.7|5975.8|2652
1746456000000|2025-05-05 14:40:00|5993.6|5989.8|5996.7|5992.9|6002.6|5998.8|5983.7|5980.4|1510
1746456300000|2025-05-05 14:45:00|5996.8|5993|5980.8|5978|5996.8|5993.9|5974.8|5971.9|1549
1746456600000|2025-05-05 14:50:00|5980.7|5977|5971.7|5968.9|5982.8|5979.9|5967.8|5965|1072
1746456900000|2025-05-05 14:55:00|5970.8|5968|5977.7|5973.9|5977.7|5973.9|5966.7|5963.9|977
1746457200000|2025-05-05 15:00:00|5976.8|5974|5971.7|5968.9|5981.8|5978.9|5968.7|5965.8|1963
1746457500000|2025-05-05 15:05:00|5971.6|5967.8|5966.7|5963.9|5974.6|5971.3|5966.3|5963|1032
1746457800000|2025-05-05 15:10:00|5966.8|5963|5957.8|5955|5971.7|5968|5957.7|5954.9|1064
1746458100000|2025-05-05 15:15:00|5957.7|5954.9|5954.7|5951.9|5960.8|5957.9|5951.8|5948.9|2075
1746458400000|2025-05-05 15:20:00|5954.8|5952|5958.8|5955|5963.2|5959.9|5952.7|5949.9|2307
1746458700000|2025-05-05 15:25:00|5957.9|5955.1|5968.5|5965.7|5972.5|5968.9|5951.8|5948.9|1564
1746459000000|2025-05-05 15:30:00|5967.8|5965|5973.5|5969.7|5978.7|5975.9|5966.5|5962.9|1330
1746459300000|2025-05-05 15:35:00|5971.5|5968.7|5972.5|5969.7|5979.5|5976.6|5969.4|5966.6|936
1746459600000|2025-05-05 15:40:00|5973.5|5970.7|5969.6|5966.8|5984.4|5981.5|5968.6|5965.8|1722
1746459900000|2025-05-05 15:45:00|5969.5|5966.7|5976.5|5973.7|5980.5|5976.8|5969.5|5965.8|494
1746460200000|2025-05-05 15:50:00|5976.6|5973.8|5976.6|5973.8|5978.5|5974.8|5969.6|5966.7|752
1746460500000|2025-05-05 15:55:00|5976.4|5972.8|5990.4|5987.6|5992.5|5988.7|5973.5|5970.7|1929
1746460800000|2025-05-05 16:00:00|5990.5|5986.7|6007.4|6003.6|6013.3|6010.4|5990.4|5986.7|2586
1746461100000|2025-05-05 16:05:00|6007.3|6003.5|6005.4|6002.6|6017.6|6014.4|6002.2|5999.4|1300
1746461400000|2025-05-05 16:10:00|6005.3|6002.5|6011.3|6008.5|6013.5|6010.6|6003.6|6000.6|672
1746461700000|2025-05-05 16:15:00|6011.4|6008.6|6013.4|6010.6|6013.4|6010.6|6001.5|5998.7|1398
1746462000000|2025-05-05 16:20:00|6014.2|6011.4|6031.2|6028.4|6033.1|6030.3|6014.2|6011.4|1942
1746462300000|2025-05-05 16:25:00|6032.1|6028.3|6028.2|6025.4|6033.2|6030.3|6021.2|6018.3|922
1746462600000|2025-05-05 16:30:00|6029.1|6025.3|6023.2|6019.4|6029.2|6026.3|6014.3|6011.5|536
1746462900000|2025-05-05 16:35:00|6023.3|6019.5|6016.2|6013.4|6027.2|6024.4|6013|6009.6|2039
1746463200000|2025-05-05 16:40:00|6017.3|6013.5|6011.3|6008.5|6017.3|6013.5|6010.2|6006.5|588
1746463500000|2025-05-05 16:45:00|6012.3|6008.6|6009.2|6006.4|6013.3|6010.5|6007.3|6004.5|455
1746463800000|2025-05-05 16:50:00|6009.4|6006.6|6008.5|6004.7|6014.3|6011.3|6003.4|5999.7|867
1746464100000|2025-05-05 16:55:00|6008.4|6005.6|6013.3|6010.5|6015.4|6011.6|6004.4|6001.5|913
1746464400000|2025-05-05 17:00:00|6013.4|6010.6|6018.4|6015.6|6024.3|6020.6|6012.4|6009.5|774
1746464700000|2025-05-05 17:05:00|6018.3|6014.6|6010.2|6006.4|6018.3|6014.6|6002.5|5999.2|630
1746465000000|2025-05-05 17:10:00|6009.4|6006.6|6014|6010.2|6014.1|6011.2|6007.4|6004.3|492
1746465300000|2025-05-05 17:15:00|6013.1|6010.3|6019|6015.2|6019.1|6016.2|6012.1|6008.3|469
1746465600000|2025-05-05 17:20:00|6018.1|6015.3|6016|6012.2|6021.2|6018.2|6012.9|6009.2|699
1746465900000|2025-05-05 17:25:00|6015|6012.1|6018.9|6015.1|6020|6017|6014.9|6011.1|450
1746466200000|2025-05-05 17:30:00|6018|6015.2|6026.9|6024.1|6027.8|6024.5|6015.9|6012.2|964
1746466500000|2025-05-05 17:35:00|6027.8|6024|6026|6022.2|6031.8|6029|6025|6022.1|1637
1746466800000|2025-05-05 17:40:00|6024.9|6022.1|6027|6024.2|6030|6027.1|6017.6|6014.2|1015
1746467100000|2025-05-05 17:45:00|6025.9|6023.1|6028.8|6026|6031.8|6029|6021|6018.2|636
1746467400000|2025-05-05 17:50:00|6028.9|6026.1|6027.9|6024.1|6029.9|6027.1|6025.9|6022.2|1191
1746467700000|2025-05-05 17:55:00|6027|6024.2|6027|6024.2|6029.1|6026.2|6023.9|6020.1|668
1746468000000|2025-05-05 18:00:00|6026.1|6023.3|6022|6019.2|6028|6025.2|6019|6016.2|989
1746468300000|2025-05-05 18:05:00|6022.9|6019.1|6024|6021.2|6027|6024.1|6022.4|6019.1|1077
1746468600000|2025-05-05 18:10:00|6023.9|6021.1|6022.1|6018.3|6026|6023.1|6015.2|6012.3|856
1746468900000|2025-05-05 18:15:00|6022|6018.2|6033|6030.2|6034|6031.2|6021|6017.3|711
1746469200000|2025-05-05 18:20:00|6033.1|6029.3|6028.1|6024.3|6033.1|6030.2|6026.1|6023.2|1146
1746469500000|2025-05-05 18:25:00|6028|6025.2|6019.2|6016.4|6028.1|6025.2|6013.2|6010.4|6318
1746469800000|2025-05-05 18:30:00|6019.1|6016.3|6018.2|6015.4|6020.2|6017.4|6014.1|6011.3|1809
1746470100000|2025-05-05 18:35:00|6018.1|6015.3|6022.8|6020|6024.9|6022.1|6015.1|6011.4|548
1746470400000|2025-05-05 18:40:00|6022.9|6020.1|6014.1|6011.3|6022.9|6020.1|6014.1|6011.3|416
1746470700000|2025-05-05 18:45:00|6014.2|6011.4|6017.2|6013.4|6021.1|6018.1|6014.2|6011.3|455
1746471000000|2025-05-05 18:50:00|6017.1|6013.3|6018.1|6015.3|6020.1|6017.1|6016.9|6013.3|353
1746471300000|2025-05-05 18:55:00|6017.1|6014.3|6022|6018.2|6022|6018.4|6016|6013.2|221
1746471600000|2025-05-05 19:00:00|6021.2|6018.4|6020|6016.2|6025|6021.4|6018|6015.2|269
1746471900000|2025-05-05 19:05:00|6019.9|6017.1|6022.5|6019.7|6024|6021.2|6017.9|6014.6|373
1746472200000|2025-05-05 19:10:00|6022|6019.2|6021|6018.2|6026.9|6023.2|6020.6|6017.3|657
1746472500000|2025-05-05 19:15:00|6021.1|6018.3|6021|6018.2|6024|6021.1|6018|6015.2|221
1746472800000|2025-05-05 19:20:00|6021.1|6017.3|6017.1|6013.3|6021.9|6018.2|6016|6012.3|187
1746473100000|2025-05-05 19:25:00|6016.4|6012.6|6016.1|6013.3|6018.1|6015.2|6015.1|6012.3|78
1746473400000|2025-05-05 19:30:00|6016|6012.2|6016|6013.2|6016.1|6013.2|6010|6006.3|207
1746473700000|2025-05-05 19:35:00|6016.1|6013.3|6009.1|6006.3|6016.1|6013.3|6009.1|6006.3|257
1746474000000|2025-05-05 19:40:00|6010|6006.2|6007.1|6004.3|6011.1|6007.4|6007.1|6004.3|281
1746474300000|2025-05-05 19:45:00|6008|6005.2|6011.1|6008.3|6011.2|6008.4|6007.1|6004.3|118
1746474600000|2025-05-05 19:50:00|6011.2|6008.4|6005.2|6002.4|6013.2|6010.4|6005.2|6002.3|897
1746474900000|2025-05-05 19:55:00|6005.3|6002.5|6007.2|6004.4|6008.1|6004.4|6004.3|6001.4|1134
1746475200000|2025-05-05 20:00:00|6007.1|6004.3|6007.1|6004.3|6008.1|6004.4|6004.3|6001.4|249
1746475500000|2025-05-05 20:05:00|6007.2|6004.4|6008.3|6004.5|6008.3|6005.4|6006.1|6002.4|153
1746475800000|2025-05-05 20:10:00|6008.2|6005.4|6010.3|6007.5|6012.3|6009.4|6008.2|6004.5|184
1746476100000|2025-05-05 20:15:00|6010.2|6007.4|6012.4|6009.6|6013.3|6010.4|6009.2|6006.4|186
1746476400000|2025-05-05 20:20:00|6012.3|6009.5|6015.4|6012.6|6016.4|6013.6|6012.3|6009.4|187
1746476700000|2025-05-05 20:25:00|6016.3|6013.5|6021.4|6018.6|6027.3|6023.6|6016.3|6013.5|224
1746477000000|2025-05-05 20:30:00|6021.5|6017.7|6023.3|6019.5|6023.5|6020.6|6020.4|6017.6|190
1746477300000|2025-05-05 20:35:00|6023.4|6019.6|6021.5|6017.7|6023.4|6019.6|6019.4|6016.5|203
1746477600000|2025-05-05 20:40:00|6021.4|6017.6|6024.5|6020.7|6026.5|6023.6|6021.3|6017.5|157
1746477900000|2025-05-05 20:45:00|6024.4|6021.6|6024.4|6021.6|6026.4|6022.6|6023.4|6019.7|52
1746478200000|2025-05-05 20:50:00|6025.4|6022.6|6028.5|6024.7|6030.3|6026.7|6025.4|6021.7|253
1746478500000|2025-05-05 20:55:00|6027.6|6024.8|6028.5|6024.7|6028.5|6025.6|6024.5|6020.7|119
1746478800000|2025-05-05 21:00:00|6027.5|6023.7|6027.4|6019.6|6029.3|6025.5|6025.4|6019.6|6
1746479100000|2025-05-05 21:05:00|||||||||6
1746479400000|2025-05-05 21:10:00|6027.8|6020|6032.3|6024.5|6032.3|6024.5|6024.8|6019.8|608
1746479700000|2025-05-05 21:15:00|6029.9|6026.1|6032.2|6024.4|6032.3|6026.1|6029.7|6024.3|126
1746480000000|2025-05-05 21:20:00|6031.9|6024.1|6027.9|6020.1|6031.9|6024.1|6027.2|6020|125
1746480600000|2025-05-05 21:30:00|6027.8|6020|6027.7|6019.9|6027.8|6020|6027.7|6019.9|0
1746480900000|2025-05-05 21:35:00|6028|6020.2|6029.7|6021.9|6031.2|6026.4|6028|6020.2|21
1746481200000|2025-05-05 21:40:00|6029.6|6021.8|6030.6|6022.8|6030.6|6022.8|6029.6|6021.8|1
1746481800000|2025-05-05 21:50:00|6030.1|6022.3|6030.1|6022.3|6030.1|6022.3|6030.1|6022.3|0
1746482100000|2025-05-05 21:55:00|6027.8|6020|6027.1|6019.3|6027.8|6020|6026.6|6018.8|1
1746489600000|2025-05-06 00:00:00|6022.4|6014.6|6021.4|6017.6|6024.3|6020.5|6018.3|6014.6|504
1746489900000|2025-05-06 00:05:00|6021.3|6017.5|6028.3|6025.5|6029.2|6025.7|6020.3|6016.5|90
1746490200000|2025-05-06 00:10:00|6028.4|6024.5|6026.1|6022.3|6028.4|6025.5|6019.1|6015.3|258
1746490500000|2025-05-06 00:15:00|6025.3|6022.5|6016.1|6012.3|6025.3|6022.5|6015.3|6011.6|75
1746490800000|2025-05-06 00:20:00|6016.3|6012.5|6012.1|6008.3|6019.4|6016.5|6011.4|6007.6|93
1746491100000|2025-05-06 00:25:00|6012.3|6008.5|6013.3|6010.5|6015.4|6011.6|6011.4|6007.6|57
1746491400000|2025-05-06 00:30:00|6013.4|6010.6|6023.3|6020.5|6023.3|6020.5|6013.4|6010.6|87
1746491700000|2025-05-06 00:35:00|6025.4|6021.6|6024.4|6020.6|6028.4|6025.4|6022.2|6018.4|61
1746492000000|2025-05-06 00:40:00|6024.2|6021.4|6030|6027.2|6031|6027.3|6024.2|6020.9|328
1746492300000|2025-05-06 00:45:00|6030.1|6026.3|6030.1|6026.3|6030.1|6027.3|6024|6020.3|330
1746492600000|2025-05-06 00:50:00|6029|6025.2|6028|6025.2|6030.1|6027.2|6027|6023.3|128
1746492900000|2025-05-06 00:55:00|6028.1|6025.3|6040|6037.2|6041.1|6038.3|6025|6022.2|369
1746493200000|2025-05-06 01:00:00|6040.8|6038|6080.2|6077.4|6097.4|6094|6040.8|6038|4381
1746493500000|2025-05-06 01:05:00|6080.3|6077.5|6074.6|6070.8|6091.5|6088.5|6066.2|6062.5|799
1746493800000|2025-05-06 01:10:00|6074.5|6071.7|6082.5|6079.7|6083.7|6080.8|6066.6|6062.7|625
1746494100000|2025-05-06 01:15:00|6081.7|6078.9|6092.6|6088.8|6102.5|6098.8|6080.5|6077.7|914
1746494400000|2025-05-06 01:20:00|6091.6|6087.8|6089.4|6086.6|6095.5|6091.8|6083.3|6079.5|570
1746494700000|2025-05-06 01:25:00|6089.6|6085.6|6079.4|6076.6|6093.6|6089.8|6074.4|6070.8|419
1746495000000|2025-05-06 01:30:00|6079.3|6076.5|6099.2|6095.4|6099.2|6095.5|6075.4|6072.5|479
1746495300000|2025-05-06 01:35:00|6098.3|6095.5|6108.3|6105.5|6110.7|6107.5|6093.3|6090.4|698
1746495600000|2025-05-06 01:40:00|6108.2|6104.5|6112.2|6108.4|6115.3|6112.5|6101.2|6098.4|976
1746495900000|2025-05-06 01:45:00|6112.3|6108.5|6084.1|6080.3|6112.4|6109.5|6083.1|6080.3|353
1746496200000|2025-05-06 01:50:00|6083.1|6079.3|6088.2|6084.4|6089.1|6085.4|6079.3|6076.3|312
1746496500000|2025-05-06 01:55:00|6088.1|6085.3|6108.1|6104.3|6108.1|6104.4|6084.3|6081.4|397
1746496800000|2025-05-06 02:00:00|6107.2|6104.4|6107.3|6103.5|6108.1|6105.1|6102.1|6099.3|462
1746497100000|2025-05-06 02:05:00|6107.2|6103.4|6098.3|6095.5|6107.2|6103.5|6096.3|6093.4|137
1746497400000|2025-05-06 02:10:00|6098.2|6095.4|6093.2|6089.4|6103.2|6099.5|6091.3|6088.4|329
1746497700000|2025-05-06 02:15:00|6093.1|6090.3|6100.9|6097.1|6103.1|6099.4|6093.1|6089.8|165
1746498000000|2025-05-06 02:20:00|6101.1|6097.3|6101.9|6099.1|6117.9|6114.1|6099.2|6096.3|471
1746498300000|2025-05-06 02:25:00|6102|6098.2|6098.9|6095.1|6102|6098.4|6094.4|6091.1|192
1746498600000|2025-05-06 02:30:00|6098|6094.2|6089.9|6086.1|6099|6096.1|6083.3|6079.5|218
1746498900000|2025-05-06 02:35:00|6090|6086.2|6104|6101.2|6104|6101.2|6086.2|6082.4|190
1746499200000|2025-05-06 02:40:00|6105|6102.2|6099|6095.2|6105.2|6102.2|6097|6093.5|218
1746499500000|2025-05-06 02:45:00|6098.9|6096.1|6108.8|6105|6111.9|6109.1|6098|6095.2|128
1746499800000|2025-05-06 02:50:00|6107.9|6105.1|6105.9|6103.1|6110|6107.2|6104.8|6101.2|92
1746500100000|2025-05-06 02:55:00|6106|6103.2|6108|6104.2|6111|6107.2|6103.8|6101|270
1746500400000|2025-05-06 03:00:00|6107|6104.1|6104.9|6101.1|6109.9|6106.2|6103.8|6100.9|108
1746500700000|2025-05-06 03:05:00|6104.8|6101|6107|6104.2|6110|6107.1|6103.8|6100.9|283
1746501000000|2025-05-06 03:10:00|6107.1|6103.3|6107.8|6105|6111.9|6109|6105.9|6102.9|173
1746501300000|2025-05-06 03:15:00|6108.8|6105.1|6116.8|6113|6116.9|6114|6107|6104.1|251
1746501600000|2025-05-06 03:20:00|6116.9|6114|6112.8|6109|6118|6114.7|6110.9|6108|976
1746501900000|2025-05-06 03:25:00|6111.6|6108.8|6115.8|6113|6117.6|6113.8|6109.6|6106|136
1746502200000|2025-05-06 03:30:00|6116.6|6112.8|6107.8|6105|6116.6|6112.8|6107.8|6104.6|95
1746502500000|2025-05-06 03:35:00|6108.6|6104.8|6107.9|6105.1|6110.8|6107|6105.8|6103|152
1746502800000|2025-05-06 03:40:00|6108.8|6105|6110.7|6106.9|6111|6108.2|6108.8|6105|49
1746503100000|2025-05-06 03:45:00|6109.9|6107.1|6108.7|6105.9|6110.9|6107.9|6108.6|6105.8|54
1746503400000|2025-05-06 03:50:00|6109.7|6106.8|6110.6|6106.8|6110.9|6107.9|6107.6|6103.8|113
1746503700000|2025-05-06 03:55:00|6110.7|6106.9|6110.7|6106.9|6110.7|6107.9|6108.6|6104.9|36
1746504000000|2025-05-06 04:00:00|6110.9|6107.1|6114.5|6111.7|6115.6|6112.7|6107.7|6104.9|1027
1746504300000|2025-05-06 04:05:00|6114.4|6111.6|6110.5|6106.7|6114.4|6111.6|6109.4|6105.7|51
1746504600000|2025-05-06 04:10:00|6111.4|6108.6|6107.4|6104.6|6112.5|6108.7|6107.4|6103.7|95
1746504900000|2025-05-06 04:15:00|6107.5|6104.7|6112.5|6108.7|6113.5|6109.8|6107.5|6104.7|54
1746505200000|2025-05-06 04:20:00|6111.5|6108.6|6111.4|6108.6|6111.5|6108.6|6108.5|6105.6|77
1746505500000|2025-05-06 04:25:00|6111.5|6108.7|6111.5|6107.7|6112.5|6109.6|6110.5|6107.6|40
1746505800000|2025-05-06 04:30:00|6111.4|6108.6|6111.3|6108.5|6112.3|6108.9|6109.3|6106.5|36
1746506100000|2025-05-06 04:35:00|6110.5|6107.5|6116.2|6113.4|6118.3|6114.7|6110.5|6107.5|225
1746506400000|2025-05-06 04:40:00|6116.3|6113.5|6114.5|6110.7|6116.3|6113.5|6110.5|6107.5|316
1746506700000|2025-05-06 04:45:00|6113.6|6110.8|6117.3|6114.5|6118.3|6114.7|6113.5|6110.5|19
1746507000000|2025-05-06 04:50:00|6118.3|6114.7|6116.2|6113.4|6118.3|6114.7|6115.3|6112.5|22
1746507300000|2025-05-06 04:55:00|6116.3|6113.5|6115.4|6111.6|6116.3|6113.5|6113.4|6110.5|24
1746507600000|2025-05-06 05:00:00|6114.6|6111.8|6114.3|6110.5|6117.4|6114.6|6109.4|6106.5|169
1746507900000|2025-05-06 05:05:00|6113.4|6110.6|6112.4|6108.6|6114.3|6110.6|6111.4|6108.6|49
1746508200000|2025-05-06 05:10:00|6112.3|6109.5|6113.3|6109.5|6115.4|6112.6|6111.3|6107.6|146
1746508500000|2025-05-06 05:15:00|6113.4|6109.6|6113.2|6109.4|6115.4|6112.6|6110.9|6107.6|83
1746508800000|2025-05-06 05:20:00|6113.4|6109.6|6112.4|6108.6|6115.3|6111.5|6110.3|6106.6|83
1746509100000|2025-05-06 05:25:00|6112.3|6109.5|6110.4|6106.6|6112.5|6109.5|6109.2|6106.4|33
1746509400000|2025-05-06 05:30:00|6109.5|6106.7|6110.4|6107.6|6113.4|6109.6|6109.3|6105.6|252
1746509700000|2025-05-06 05:35:00|6111.4|6106.6|6108.4|6104.6|6113.3|6109.6|6107.4|6104.5|224
1746510000000|2025-05-06 05:40:00|6107.4|6103.6|6102.3|6098.5|6108.4|6105.5|6101.3|6098.5|474
1746510300000|2025-05-06 05:45:00|6101.4|6098.6|6106.4|6103.6|6107.3|6103.6|6101.4|6098.6|220
1746510600000|2025-05-06 05:50:00|6106.3|6103.5|6101.4|6098.6|6107.4|6103.6|6101.4|6098.5|108
1746510900000|2025-05-06 05:55:00|6101.6|6098.8|6101.3|6098.5|6104.4|6101.6|6101.2|6098.4|253
1746511200000|2025-05-06 06:00:00|6101.2|6098.4|6107.4|6103.6|6108.4|6105.6|6101.2|6098.4|160
1746511500000|2025-05-06 06:05:00|6107.3|6104.5|6115.3|6112.5|6116.1|6112.6|6105.1|6102.3|216
1746511800000|2025-05-06 06:10:00|6115.1|6112.3|6127|6124.2|6127.1|6124.3|6115.1|6112.3|939
1746512100000|2025-05-06 06:15:00|6127.1|6123.3|6130|6127.2|6132|6129.2|6124|6120.3|474
1746512400000|2025-05-06 06:20:00|6130.3|6127.5|6134.1|6130.3|6134.3|6131.3|6125|6121.3|359
1746512700000|2025-05-06 06:25:00|6133.3|6130.5|6128.3|6124.5|6133.5|6130.5|6127|6123.3|606
1746513000000|2025-05-06 06:30:00|6128.1|6125.3|6126.1|6123.3|6129.6|6126.3|6124.1|6120.4|559
1746513300000|2025-05-06 06:35:00|6125.4|6122.6|6127.4|6124.6|6131|6127.3|6125.4|6122.6|288
1746513600000|2025-05-06 06:40:00|6127.2|6124.4|6128.2|6125.4|6130.2|6127.3|6124.2|6121.3|291
1746513900000|2025-05-06 06:45:00|6129|6126.2|6131.2|6128.4|6132.4|6129.6|6127.2|6124.4|409
1746514200000|2025-05-06 06:50:00|6131.4|6128.6|6130.1|6126.3|6137.2|6133.6|6128.2|6125.4|1039
1746514500000|2025-05-06 06:55:00|6129.2|6126.4|6132.3|6128.5|6134.4|6131.4|6127.2|6124.3|565
1746514800000|2025-05-06 07:00:00|6132.2|6128.4|6143.9|6141.1|6148|6144.2|6127.3|6123.9|1371
1746515100000|2025-05-06 07:05:00|6144|6141.2|6152|6148.2|6154|6151.1|6137.9|6135.1|1616
1746515400000|2025-05-06 07:10:00|6151.1|6148.3|6150|6147.2|6157|6153.9|6149|6146.2|1445
1746515700000|2025-05-06 07:15:00|6151|6147.3|6148.8|6146|6151|6148.2|6145.2|6142.3|775
1746516000000|2025-05-06 07:20:00|6148.1|6145.3|6152.6|6149.8|6154.6|6151.3|6144.8|6142|917
1746516300000|2025-05-06 07:25:00|6152.7|6149.9|6149.8|6147|6155.8|6153|6148.8|6145.9|714
1746516600000|2025-05-06 07:30:00|6150.6|6147.8|6144|6141.2|6151.8|6149|6138|6134.7|1375
1746516900000|2025-05-06 07:35:00|6143.8|6141|6147.7|6144.9|6148.8|6146|6137.8|6134|1154
1746517200000|2025-05-06 07:40:00|6147.8|6144|6148.8|6146|6153.7|6149.9|6144.8|6141.9|666
1746517500000|2025-05-06 07:45:00|6148.7|6145.9|6153.7|6149.9|6153.7|6150.8|6146.3|6143|962
1746517800000|2025-05-06 07:50:00|6152.7|6148.9|6143.8|6141|6154.7|6151.8|6143.8|6141|772
1746518100000|2025-05-06 07:55:00|6146.7|6142.9|6143.7|6139.9|6147.7|6144.9|6137.7|6134.9|1557
1746518400000|2025-05-06 08:00:00|6149.9|6140.9|6141.8|6139|6152.1|6149|6141.8|6139|1537
1746518700000|2025-05-06 08:05:00|6141.9|6138.1|6134.7|6131.9|6146.8|6143.9|6134.7|6131.5|1838
1746519000000|2025-05-06 08:10:00|6134.8|6132|6131.7|6127.9|6137.8|6134|6127.7|6124|1064
1746519300000|2025-05-06 08:15:00|6131.6|6128.8|6128|6125.2|6138.7|6135.9|6123.8|6120.2|2217
1746519600000|2025-05-06 08:20:00|6127.9|6125.1|6122.8|6120|6132.8|6129.5|6121.9|6119.1|1204
1746519900000|2025-05-06 08:25:00|6122.9|6120.1|6131.8|6129|6135.8|6132.1|6122.8|6119.1|4502
1746520200000|2025-05-06 08:30:00|6131.5|6127.7|6128.8|6126|6137.8|6134.1|6123.9|6121|3002
1746520500000|2025-05-06 08:35:00|6128.7|6125.9|6124.8|6121|6136.7|6133.9|6123.7|6120.9|1583
1746520800000|2025-05-06 08:40:00|6124.7|6121.9|6135.6|6132.8|6135.6|6132.8|6123.8|6120.9|840
1746521100000|2025-05-06 08:45:00|6135.8|6132|6151.5|6147.7|6154.4|6151.5|6135.5|6132|3016
1746521400000|2025-05-06 08:50:00|6150.6|6147.8|6158.5|6154.7|6171.8|6166.5|6147.5|6144.6|2590
1746521700000|2025-05-06 08:55:00|6157.5|6155.5|6166.3|6163.5|6170.3|6167.5|6157.4|6154.5|1556
1746522000000|2025-05-06 09:00:00|6167.3|6163.6|6171.4|6167.6|6172.3|6169.3|6158.4|6155.5|1898
1746522300000|2025-05-06 09:05:00|6170.3|6167.5|6189.6|6186.8|6190.8|6188|6169.1|6165.5|4707
1746522600000|2025-05-06 09:10:00|6189.8|6187|6185.9|6183.1|6190.8|6188|6174.9|6171.2|3078
1746522900000|2025-05-06 09:15:00|6186.6|6183.8|6179.7|6176.9|6186.8|6183.8|6176|6173.1|922
1746523200000|2025-05-06 09:20:00|6179.9|6177.1|6182.1|6179.3|6186|6183.2|6171|6168.2|1785
1746523500000|2025-05-06 09:25:00|6181.4|6178.6|6186|6182.2|6188|6184.3|6177.1|6173.3|921
1746523800000|2025-05-06 09:30:00|6185.9|6183.1|6187.2|6184.4|6191.1|6188.2|6182.1|6179.2|1191
1746524100000|2025-05-06 09:35:00|6187|6184.2|6185|6182.2|6189.6|6186.4|6179.1|6175.4|1251
1746524400000|2025-05-06 09:40:00|6184.2|6181.4|6180|6177.2|6187.1|6184.3|6179|6176.2|946
1746524700000|2025-05-06 09:45:00|6179.9|6177.1|6184.7|6181.9|6187.8|6185|6176|6173|894
1746525000000|2025-05-06 09:50:00|6185|6182.2|6189.7|6186.9|6191|6188|6183|6180|910
1746525300000|2025-05-06 09:55:00|6189.8|6187|6185.1|6182.3|6191.8|6189|6185|6181.3|1036
1746525600000|2025-05-06 10:00:00|6185|6182.2|6187.7|6183.9|6189.8|6186.9|6178.1|6175.2|1583
1746525900000|2025-05-06 10:05:00|6187.8|6184|6177.8|6174|6188|6185|6174|6170.3|879
1746526200000|2025-05-06 10:10:00|6178|6175|6178.7|6175.9|6181|6178|6174.9|6171.9|695
1746526500000|2025-05-06 10:15:00|6178.8|6176|6181.6|6177.8|6183.6|6180.6|6172.8|6170|1947
1746526800000|2025-05-06 10:20:00|6180.7|6177.9|6174.7|6170.9|6180.7|6177.9|6168.6|6164.9|823
1746527100000|2025-05-06 10:25:00|6173.8|6171|6172.6|6168.8|6175.7|6172.9|6164.7|6161.9|1292
1746527400000|2025-05-06 10:30:00|6171.7|6168.9|6164.3|6161.5|6174.4|6170.8|6163.4|6160.5|2298
1746527700000|2025-05-06 10:35:00|6164.4|6160.6|6160.7|6157.9|6168.4|6165.1|6156.5|6153.7|2347
1746528000000|2025-05-06 10:40:00|6160.5|6157.7|6154.2|6151.4|6164.5|6161.7|6149.7|6145.9|1553
1746528300000|2025-05-06 10:45:00|6154.5|6151.7|6145.8|6143|6156.7|6153.9|6143.9|6140.9|708
1746528600000|2025-05-06 10:50:00|6146.8|6144|6139.9|6137.1|6148.8|6146|6136.8|6133.1|1216
1746528900000|2025-05-06 10:55:00|6139.8|6137|6129|6126.2|6140.9|6138|6128.2|6125.2|842
1746529200000|2025-05-06 11:00:00|6129.2|6126.4|6148.9|6145.1|6148.9|6146|6129.2|6126.4|1460
1746529500000|2025-05-06 11:05:00|6147.9|6145|6147|6144.2|6150.9|6148|6144.8|6141.1|624
1746529800000|2025-05-06 11:10:00|6149|6145.2|6143|6140.2|6150|6147.1|6141.9|6138.2|611
1746530100000|2025-05-06 11:15:00|6142.9|6140.1|6142|6139.2|6145.1|6142.3|6140.1|6137.2|428
1746530400000|2025-05-06 11:20:00|6143|6140.2|6138|6135.2|6143.1|6140.3|6136|6132.3|677
1746530700000|2025-05-06 11:25:00|6138.9|6135.1|6147.9|6144.1|6148|6145.1|6135|6131.3|641
1746531000000|2025-05-06 11:30:00|6147|6145.1|6134.1|6131.3|6147|6145.1|6133|6130.2|391
1746531300000|2025-05-06 11:35:00|6134|6131.2|6143.9|6141.1|6145|6142.2|6134|6131.2|413
1746531600000|2025-05-06 11:40:00|6144|6140.2|6142.1|6139.3|6144|6140.7|6138|6135.1|259
1746531900000|2025-05-06 11:45:00|6141|6138.2|6137.1|6134.3|6141.1|6138.3|6137|6134.2|1326
1746532200000|2025-05-06 11:50:00|6138.1|6133.2|6139.9|6137.1|6141.9|6139.1|6132.1|6129.2|918
1746532500000|2025-05-06 11:55:00|6139.7|6136.9|6147.7|6144.9|6149.7|6146.1|6138.7|6135.1|522
1746532800000|2025-05-06 12:00:00|6147.8|6145|6146.7|6143.9|6150.7|6147.2|6139.7|6136.9|572
1746533100000|2025-05-06 12:05:00|6146|6143.2|6155.7|6152.9|6157.7|6154.8|6144.8|6141.9|642
1746533400000|2025-05-06 12:10:00|6155.6|6152.8|6156.8|6154|6159|6156|6146.7|6143.9|1963
1746533700000|2025-05-06 12:15:00|6156|6153.2|6171.7|6167.9|6171.8|6169|6153|6150.2|1761
1746534000000|2025-05-06 12:20:00|6171.8|6168|6172.8|6170|6174.7|6171.4|6165.8|6163|970
1746534300000|2025-05-06 12:25:00|6172.7|6169.9|6166.7|6163.9|6174.7|6171.8|6165.7|6162.5|1163
1746534600000|2025-05-06 12:30:00|6166.8|6164|6156.8|6153|6167.8|6165|6154.7|6151|1821
1746534900000|2025-05-06 12:35:00|6156.9|6153.1|6161.1|6158.3|6163.7|6160.8|6153.8|6151|1008
1746535200000|2025-05-06 12:40:00|6161.9|6158.1|6159.7|6156.9|6166.6|6163.3|6151.8|6149|1486
1746535500000|2025-05-06 12:45:00|6159.8|6157|6160.6|6157.8|6163.8|6160.1|6155.8|6152.1|523
1746535800000|2025-05-06 12:50:00|6161.7|6158.9|6163.8|6160|6164.8|6161.9|6153.7|6150|1328
1746536100000|2025-05-06 12:55:00|6162.8|6160.9|6166.7|6163.9|6167.5|6163.9|6160.7|6157|888
1746536400000|2025-05-06 13:00:00|6166.5|6163.7|6170.7|6166.9|6172.5|6169.7|6157.8|6154.9|2239
1746536700000|2025-05-06 13:05:00|6169.7|6166.7|6190.5|6187.7|6193.4|6190.6|6159.8|6156.9|4254
1746537000000|2025-05-06 13:10:00|6191.4|6187.6|6193.1|6190.3|6195.5|6192.6|6183.4|6180.6|2937
1746537300000|2025-05-06 13:15:00|6193.3|6190.5|6224.8|6221|6227.9|6225.1|6193.3|6190.3|8571
1746537600000|2025-05-06 13:20:00|6223.9|6221.1|6230.8|6228|6234.8|6232|6218.9|6216|3154
1746537900000|2025-05-06 13:25:00|6230.6|6227.8|6213.3|6210.5|6231.8|6228.8|6208.3|6205.3|4551
1746538200000|2025-05-06 13:30:00|6214.1|6210.3|6217.7|6214.9|6220.1|6216.3|6206.3|6203.2|3074
1746538500000|2025-05-06 13:35:00|6217.9|6215.1|6219|6216.2|6220.3|6217.5|6210.3|6207.3|1822
1746538800000|2025-05-06 13:40:00|6219.1|6215.3|6215|6212.2|6222.9|6219.9|6212|6209.2|2304
1746539100000|2025-05-06 13:45:00|6215.1|6212.3|6220.9|6218.1|6225|6222.1|6213.9|6210.2|2758
1746539400000|2025-05-06 13:50:00|6221|6218.2|6216.7|6213.9|6222.9|6219.1|6203.9|6201.1|2492
1746539700000|2025-05-06 13:55:00|6216.9|6214.1|6227.8|6224|6227.8|6224.9|6212.7|6209.9|2163
1746540000000|2025-05-06 14:00:00|6227|6224.2|6231.8|6229|6237.6|6234.8|6223.7|6220.9|2904
1746540300000|2025-05-06 14:05:00|6231.7|6228.9|6235.6|6232.8|6235.7|6232.9|6225.8|6222.2|1668
1746540600000|2025-05-06 14:10:00|6235.7|6232.9|6242.8|6240|6248.5|6245.7|6232.7|6229.9|2704
1746540900000|2025-05-06 14:15:00|6243.7|6240.9|6247.4|6244.6|6248.6|6244.9|6242.7|6239|1837
1746541200000|2025-05-06 14:20:00|6247.6|6244.8|6235.8|6233|6248.6|6245.6|6232.8|6230|2200
1746541500000|2025-05-06 14:25:00|6236|6232.2|6243.9|6241.1|6246.7|6243|6229.1|6226.2|2885
1746541800000|2025-05-06 14:30:00|6244.8|6241|6253.9|6251.1|6256.8|6253.9|6241.7|6238|1896
1746542100000|2025-05-06 14:35:00|6254.8|6251|6258.9|6256.1|6259.8|6256.9|6250.7|6247.9|1162
1746542400000|2025-05-06 14:40:00|6258.8|6256|6239.8|6237|6259.7|6256|6237.9|6234.9|2784
1746542700000|2025-05-06 14:45:00|6239.9|6236.1|6229.2|6226.4|6240.7|6237|6225.4|6222.6|5807
1746543000000|2025-05-06 14:50:00|6229.4|6226.6|6217.6|6213.8|6229.4|6226.6|6213.3|6210.1|2859
1746543300000|2025-05-06 14:55:00|6216.4|6213.6|6225.4|6222.6|6232.4|6229.5|6215.6|6212.6|2077
1746543600000|2025-05-06 15:00:00|6224.7|6221.9|6238.4|6235.6|6239.4|6235.8|6221.4|6218.6|2161
1746543900000|2025-05-06 15:05:00|6239.4|6235.8|6248.2|6245.4|6253|6249.4|6232.4|6229.6|3378
1746544200000|2025-05-06 15:10:00|6249|6245.2|6258.3|6254.5|6258.3|6255.5|6246.3|6242.5|1852
1746544500000|2025-05-06 15:15:00|6258.2|6255.4|6255.4|6252.6|6260.2|6257.4|6250.5|6247.6|3301
1746544800000|2025-05-06 15:20:00|6255.3|6252.5|6247.4|6243.6|6255.4|6252.6|6245.4|6242.5|1966
1746545100000|2025-05-06 15:25:00|6246.5|6243.7|6248.5|6245.7|6254.3|6251.3|6243.7|6240.7|2950
1746545400000|2025-05-06 15:30:00|6248.4|6245.6|6246.7|6243.9|6252.4|6249.6|6241.5|6238|2666
1746545700000|2025-05-06 15:35:00|6246.8|6244|6255.6|6252.8|6255.6|6252.8|6245.6|6242.7|3345
1746546000000|2025-05-06 15:40:00|6256.4|6253.6|6250.6|6247.8|6256.5|6253.7|6248.5|6245.7|1014
1746546300000|2025-05-06 15:45:00|6251.4|6248.6|6251.4|6248.6|6255.4|6252.6|6243.5|6240.7|902
1746546600000|2025-05-06 15:50:00|6252.1|6249.3|6255.4|6252.6|6256.5|6253.7|6245.6|6242.7|1489
1746546900000|2025-05-06 15:55:00|6254.6|6251.8|6251.4|6248.6|6256.4|6253.6|6248.4|6245.6|2596
1746547200000|2025-05-06 16:00:00|6251.2|6248.4|6251.6|6248.8|6255.5|6252.6|6241.5|6238.6|1348
1746547500000|2025-05-06 16:05:00|6252.5|6249.7|6235.6|6231.8|6254.5|6250.8|6232.7|6229.1|2608
1746547800000|2025-05-06 16:10:00|6234.6|6230.8|6252.5|6249.7|6253.6|6250.7|6231.6|6228.7|3434
1746548100000|2025-05-06 16:15:00|6252.6|6249.8|6254.6|6250.8|6270.9|6267.6|6248.6|6245.8|3636
1746548400000|2025-05-06 16:20:00|6254.5|6250.7|6231.5|6228.7|6255.7|6252.8|6227.1|6224.3|3593
1746548700000|2025-05-06 16:25:00|6230.6|6227.7|6233.6|6229.8|6234.6|6231.7|6221.6|6218.7|1679
1746549000000|2025-05-06 16:30:00|6233.3|6229.5|6233.5|6229.7|6237.5|6234.5|6232.5|6229.5|821
1746549300000|2025-05-06 16:35:00|6233.3|6230.5|6221.6|6217.8|6233.6|6230.8|6217.6|6214.7|1540
1746549600000|2025-05-06 16:40:00|6220.7|6217.9|6225.3|6222.5|6226.5|6223.5|6220.5|6217.5|779
1746549900000|2025-05-06 16:45:00|6224.5|6221.7|6213.5|6209.7|6224.5|6221.7|6207.6|6204.7|1441
1746550200000|2025-05-06 16:50:00|6212.6|6209.8|6213.4|6210.6|6217.3|6213.7|6208.6|6205.8|2084
1746550500000|2025-05-06 16:55:00|6214.3|6210.5|6203.4|6200.6|6215.1|6211.8|6200.6|6197.8|1304
1746550800000|2025-05-06 17:00:00|6203.6|6199.8|6199.6|6196.8|6208.3|6205.5|6199.6|6196.6|1563
1746551100000|2025-05-06 17:05:00|6200.3|6197.5|6214.4|6211.6|6216.3|6212.8|6199.6|6196.6|1345
1746551400000|2025-05-06 17:10:00|6214.6|6210.8|6215.3|6212.5|6224.3|6221.5|6207.3|6203.6|1799
1746551700000|2025-05-06 17:15:00|6215.4|6212.6|6211.4|6208.6|6216.4|6213.5|6208.4|6205.6|502
1746552000000|2025-05-06 17:20:00|6211.6|6208.8|6206.5|6203.7|6214.4|6211.5|6204.4|6200.7|744
1746552300000|2025-05-06 17:25:00|6206.4|6203.6|6204.5|6200.7|6208.4|6204.7|6202.5|6199.6|668
1746552600000|2025-05-06 17:30:00|6203.5|6200.6|6212.3|6209.5|6212.4|6209.6|6203.4|6200.6|643
1746552900000|2025-05-06 17:35:00|6212.2|6209.4|6214.1|6210.3|6216.3|6213.3|6209.3|6206.3|754
1746553200000|2025-05-06 17:40:00|6213.3|6210.5|6215.1|6211.3|6219.1|6216.3|6207.3|6204.5|1084
1746553500000|2025-05-06 17:45:00|6215|6212.2|6220|6217.2|6221.1|6217.3|6214.1|6211.2|821
1746553800000|2025-05-06 17:50:00|6219|6216.2|6225|6222.2|6226|6223.1|6219|6216.1|992
1746554100000|2025-05-06 17:55:00|6224.9|6222.1|6229.7|6226.9|6229.9|6226.9|6222|6219.2|646
1746554400000|2025-05-06 18:00:00|6229.9|6226.1|6231|6227.2|6237.8|6234.5|6225.1|6221.3|4448
1746554700000|2025-05-06 18:05:00|6230|6227.1|6224.9|6222.1|6230.9|6227.2|6222|6218.3|810
1746555000000|2025-05-06 18:10:00|6225|6222.2|6225|6222.2|6226.5|6223.2|6220.6|6216.9|1769
1746555300000|2025-05-06 18:15:00|6224.1|6221.3|6209.2|6206.4|6225.1|6221.4|6209.2|6205.7|2009
1746555600000|2025-05-06 18:20:00|6209.4|6206.6|6208.6|6205.8|6216.4|6213.4|6206.5|6203.7|3796
1746555900000|2025-05-06 18:25:00|6208.5|6205.7|6204.4|6200.6|6210.4|6207.4|6201.5|6198.6|5774
1746556200000|2025-05-06 18:30:00|6204.5|6201.6|6202.5|6199.7|6208.4|6204.7|6201.6|6198.7|1923
1746556500000|2025-05-06 18:35:00|6201.5|6198.7|6197.6|6193.8|6203.5|6200.7|6196.7|6193.8|1553
1746556800000|2025-05-06 18:40:00|6196.6|6193.9|6195.7|6192.9|6198.5|6195.7|6194.7|6191.8|875
1746557100000|2025-05-06 18:45:00|6195.5|6192.7|6198.5|6195.7|6202.6|6199.7|6194.7|6191.8|448
1746557400000|2025-05-06 18:50:00|6198.6|6195.8|6196.6|6193.8|6199.7|6196.8|6195.7|6192.8|208
1746557700000|2025-05-06 18:55:00|6196.5|6193.7|6199.6|6195.8|6199.6|6196.7|6196.5|6193.7|214
1746558000000|2025-05-06 19:00:00|6198.7|6195.9|6198.5|6195.7|6199.6|6196.8|6196.7|6193.8|205
1746558300000|2025-05-06 19:05:00|6198.6|6195.8|6195.5|6192.7|6198.6|6195.8|6194.5|6191.7|243
1746558600000|2025-05-06 19:10:00|6195.6|6191.8|6196.6|6193.8|6200.4|6196.8|6194.6|6191.7|301
1746558900000|2025-05-06 19:15:00|6196.4|6193.6|6191.4|6188.6|6196.6|6193.6|6190.7|6187.8|433
1746559200000|2025-05-06 19:20:00|6191.6|6188.8|6196.6|6193.8|6197.6|6193.9|6191.6|6188.8|307
1746559500000|2025-05-06 19:25:00|6196.1|6192.8|6195.7|6192.9|6197.7|6194.8|6195.4|6191.8|129
1746559800000|2025-05-06 19:30:00|6195.6|6192.8|6197.6|6193.8|6197.6|6194.8|6193.6|6190.6|259
1746560100000|2025-05-06 19:35:00|6197.4|6193.6|6194.6|6191.8|6197.7|6194.9|6193.6|6190.8|688
1746560400000|2025-05-06 19:40:00|6194.4|6191.6|6201.3|6197.5|6201.4|6198.5|6193.6|6190.8|356
1746560700000|2025-05-06 19:45:00|6201.4|6197.6|6202.3|6199.5|6204.4|6201.6|6201.3|6197.5|174
1746561000000|2025-05-06 19:50:00|6202.4|6199.6|6202.5|6199.7|6204.4|6201.6|6200.5|6197.6|897
1746561300000|2025-05-06 19:55:00|6202.4|6199.6|6204.3|6201.5|6207.5|6204.6|6201.4|6198.6|243
1746561600000|2025-05-06 20:00:00|6204.4|6201.6|6205.3|6202.5|6207.3|6203.7|6204.4|6201.5|156
1746561900000|2025-05-06 20:05:00|6205.4|6202.6|6206.4|6202.6|6206.4|6203.5|6204.4|6201.5|87
1746562200000|2025-05-06 20:10:00|6205.5|6203.6|6200.4|6196.6|6205.5|6203.6|6199.4|6195.7|215
1746562500000|2025-05-06 20:15:00|6200.5|6196.7|6202.4|6199.6|6202.5|6199.6|6198.7|6195.6|79
1746562800000|2025-05-06 20:20:00|6201.4|6198.6|6201.5|6197.7|6202.4|6199.6|6199.5|6196.7|374
1746563100000|2025-05-06 20:25:00|6200.5|6197.6|6196.2|6192.4|6201.5|6197.7|6195.4|6191.6|174
1746563400000|2025-05-06 20:30:00|6196.4|6192.6|6187.5|6183.7|6202.1|6197.4|6185.4|6181.7|957
1746563700000|2025-05-06 20:35:00|6186.4|6182.6|6184.4|6181.6|6186.4|6182.7|6183.4|6179.7|113
1746564000000|2025-05-06 20:40:00|6184.5|6181.7|6183.5|6179.7|6186.6|6182.8|6180.6|6177.5|289
1746564300000|2025-05-06 20:45:00|6182.6|6179.8|6195.5|6191.7|6196.6|6193.7|6182.6|6179.7|195
1746564600000|2025-05-06 20:50:00|6194.8|6191|6192.6|6188.8|6195.5|6191.8|6192.5|6188.8|124
1746564900000|2025-05-06 20:55:00|6192.5|6189.7|6193.3|6189.5|6196.5|6192.7|6192.3|6188.5|299
1746565200000|2025-05-06 21:00:00|6193.5|6189.7|6195.8|6192|6199.3|6192.5|6193.5|6188.4|16
1746565500000|2025-05-06 21:05:00|6196.3|6188.5|6200.3|6192.5|6200.8|6193|6196.3|6188.5|5
1746565800000|2025-05-06 21:10:00|6200|6192.2|6197.3|6189.5|6200.3|6192.5|6197.3|6189.5|0
1746566100000|2025-05-06 21:15:00|6197|6189.2|6195.3|6191.5|6197|6191.5|6193.8|6188.5|1
1746566400000|2025-05-06 21:20:00|6194.3|6185.8|6198.3|6190.5|6198.3|6190.5|6193.6|6185.8|14
1746566700000|2025-05-06 21:25:00|6196|6192.2|6195.8|6192|6196|6192.2|6195.8|6192|0
1746567000000|2025-05-06 21:30:00|||||||||2
1746567300000|2025-05-06 21:35:00|6196.3|6193.5|6195.8|6192|6196.3|6193.5|6195.8|6192|2
1746567600000|2025-05-06 21:40:00|||||||||6
1746567900000|2025-05-06 21:45:00|||||||||11
1746568200000|2025-05-06 21:50:00|6198.3|6190.5|6194.3|6191.5|6198.3|6193|6194.3|6190.5|10
1746568500000|2025-05-06 21:55:00|6198.3|6190.5|6196.7|6192.9|6198.3|6193|6195.3|6190.4|16
1746576000000|2025-05-07 00:00:00|6238.9|6236.1|6249.9|6246.1|6264.6|6260.8|6238.9|6236.1|1882
1746576300000|2025-05-07 00:05:00|6249.8|6246|6247.6|6243.8|6256.6|6252.8|6245.8|6242.1|412
1746576600000|2025-05-07 00:10:00|6246.6|6245.8|6244.5|6240.7|6257.6|6254.7|6241.5|6237.8|346
1746576900000|2025-05-07 00:15:00|6243.5|6239.7|6252.8|6249|6252.9|6250|6242.5|6238.7|295
1746577200000|2025-05-07 00:20:00|6252.9|6249.1|6249.8|6247|6254.6|6251.7|6243.8|6240.8|286
1746577500000|2025-05-07 00:25:00|6249.9|6247.1|6253.5|6249.7|6259.8|6257|6249.9|6246.8|206
1746577800000|2025-05-07 00:30:00|6253.6|6249.8|6259.6|6255.8|6259.7|6256.8|6253.5|6249.8|244
1746578100000|2025-05-07 00:35:00|6258.6|6256.8|6259.6|6255.8|6261.5|6257.7|6257.5|6253.8|203
1746578400000|2025-05-07 00:40:00|6259.5|6256.7|6248.9|6245.1|6259.6|6256.8|6248.9|6245.1|145
1746578700000|2025-05-07 00:45:00|6248.7|6244.9|6260.2|6256.4|6261.9|6258.9|6247.7|6244.1|326
1746579000000|2025-05-07 00:50:00|6260.7|6256.9|6257.7|6253.9|6260.7|6257.1|6251.7|6248.1|41
1746579300000|2025-05-07 00:55:00|6257.9|6254.1|6262.6|6258.8|6263.7|6259.9|6256.7|6253.9|100
1746579600000|2025-05-07 01:00:00|6262.7|6259.8|6249.9|6246.1|6263.6|6259.9|6247.7|6244.9|287
1746579900000|2025-05-07 01:05:00|6250.9|6247.1|6241|6238.2|6251|6248.1|6239.9|6236.1|269
1746580200000|2025-05-07 01:10:00|6241.1|6237.3|6250.8|6247|6252.1|6249.2|6239.3|6236.2|280
1746580500000|2025-05-07 01:15:00|6251|6247.2|6258.6|6254.8|6259.9|6256.8|6249|6246|469
1746580800000|2025-05-07 01:20:00|6258.7|6254.9|6244|6240.2|6262.6|6259.8|6243.7|6240|306
1746581100000|2025-05-07 01:25:00|6243.8|6240|6247.7|6244.9|6248.6|6245|6241.8|6239|146
1746581400000|2025-05-07 01:30:00|6247.6|6244.8|6235.4|6232.6|6247.6|6244.8|6232.6|6228.8|221
1746581700000|2025-05-07 01:35:00|6235.6|6232.8|6237.5|6233.7|6241.4|6238.6|6234.4|6230.6|114
1746582000000|2025-05-07 01:40:00|6237.4|6234.6|6243.4|6240.6|6244.3|6240.6|6236.5|6233.5|147
1746582300000|2025-05-07 01:45:00|6242.4|6239.6|6244.4|6241.6|6247.3|6244.5|6241.3|6237.5|173
1746582600000|2025-05-07 01:50:00|6244.3|6241.5|6252.1|6249.3|6255|6251.3|6244.3|6241.5|335
1746582900000|2025-05-07 01:55:00|6252|6248.3|6243.1|6239.3|6252.3|6249.5|6242.1|6239.3|277
1746583200000|2025-05-07 02:00:00|6242.3|6239.5|6240.5|6236.7|6245.3|6242.3|6233.4|6230.6|882
1746583500000|2025-05-07 02:05:00|6240.4|6237.6|6238.5|6234.7|6244.5|6241.6|6237.2|6233.7|107
1746583800000|2025-05-07 02:10:00|6237.4|6234.6|6244.4|6240.6|6244.5|6241.4|6237.4|6234.6|198
1746584100000|2025-05-07 02:15:00|6244.2|6240.4|6246.1|6243.3|6248.2|6244.4|6241.2|6237.4|235
1746584400000|2025-05-07 02:20:00|6246.2|6242.4|6242.2|6239.4|6249.2|6245.4|6242.2|6239.3|141
1746584700000|2025-05-07 02:25:00|6243.2|6240.3|6243.1|6240.3|6246.2|6242.4|6238.1|6234.4|89
1746585000000|2025-05-07 02:30:00|6243.2|6239.4|6243|6240.2|6245.4|6242.3|6238.1|6234.3|183
1746585300000|2025-05-07 02:35:00|6243.1|6240.3|6243.2|6239.4|6247.1|6243.4|6241.1|6237.4|466
1746585600000|2025-05-07 02:40:00|6242.4|6239.6|6238.1|6234.3|6242.9|6239.6|6237.9|6234.3|515
1746585900000|2025-05-07 02:45:00|6237.9|6234.1|6238.1|6234.3|6239.1|6235.4|6234.9|6231.3|134
1746586200000|2025-05-07 02:50:00|6237.2|6234.4|6242.1|6238.3|6246.1|6242.4|6237.2|6234.3|135
1746586500000|2025-05-07 02:55:00|6241.9|6239.1|6247.9|6244.1|6248.1|6244.4|6241.9|6238.4|86
1746586800000|2025-05-07 03:00:00|6248.1|6244.3|6241.2|6237.4|6249.2|6246.4|6240.1|6236.9|241
1746587100000|2025-05-07 03:05:00|6241.1|6238.3|6240.2|6236.4|6245.2|6241.5|6238.2|6235.3|234
1746587400000|2025-05-07 03:10:00|6239.3|6236.5|6241.5|6237.7|6244.2|6241.3|6239.3|6236.4|245
1746587700000|2025-05-07 03:15:00|6241.3|6238.5|6243.5|6240.7|6244.5|6241.7|6239.5|6236.2|149
1746588000000|2025-05-07 03:20:00|6242.3|6239.7|6243.3|6240.5|6244.5|6241.7|6240.3|6237.5|162
1746588300000|2025-05-07 03:25:00|6242.4|6239.5|6243.4|6239.6|6247.4|6244.6|6242.4|6239.5|118
1746588600000|2025-05-07 03:30:00|6242.6|6239.8|6244.3|6241.5|6247.3|6244.4|6241.3|6238.5|226
1746588900000|2025-05-07 03:35:00|6244.4|6241.6|6246.4|6243.6|6248.4|6244.8|6244.4|6241.5|16
1746589200000|2025-05-07 03:40:00|6246.3|6243.5|6241.3|6238.5|6246.3|6243.5|6239.4|6236.5|46
1746589500000|2025-05-07 03:45:00|6241.2|6238.4|6245.1|6242.3|6247.3|6243.9|6241.2|6238.4|29
1746589800000|2025-05-07 03:50:00|6244.3|6241.3|6245.1|6242.3|6247.1|6243.3|6242.1|6238.5|63
1746590100000|2025-05-07 03:55:00|6245.3|6242.5|6249.1|6245.3|6251.1|6248.3|6245.1|6242.3|53
1746590400000|2025-05-07 04:00:00|6248.3|6245.5|6248.3|6245.5|6249.4|6245.6|6247.4|6244.5|21
1746590700000|2025-05-07 04:05:00|6248.1|6245.3|6251.3|6247.5|6251.3|6248.5|6247.4|6244.5|41
1746591000000|2025-05-07 04:10:00|6251.4|6247.6|6253.1|6249.3|6254.1|6251.3|6250.3|6247.3|541
1746591300000|2025-05-07 04:15:00|6253|6250.2|6253.1|6250.3|6253.1|6250.3|6250|6247|29
1746591600000|2025-05-07 04:20:00|6253|6250.2|6255.8|6252|6257.1|6254.2|6251|6247.3|52
1746591900000|2025-05-07 04:25:00|6255|6252.2|6257.8|6254|6259.1|6256.2|6255|6252|151
1746592200000|2025-05-07 04:30:00|6257|6254.2|6259.8|6257|6262|6259|6257|6254|171
1746592500000|2025-05-07 04:35:00|6260|6257.2|6257.2|6254.4|6262.3|6259.3|6256|6252.3|307
1746592800000|2025-05-07 04:40:00|6257.1|6254.3|6261.2|6258.4|6262.4|6259.6|6257|6253.3|248
1746593100000|2025-05-07 04:45:00|6261.1|6258.3|6257.2|6254.4|6261.2|6258.4|6257.1|6253.6|31
1746593400000|2025-05-07 04:50:00|6257.4|6253.6|6262.1|6258.3|6262.1|6259.3|6256.2|6253.4|44
1746593700000|2025-05-07 04:55:00|6261.9|6259.1|6261.9|6259.1|6262.1|6259.3|6260.1|6257.3|102
1746594000000|2025-05-07 05:00:00|6260.9|6258.1|6262.1|6258.3|6262.1|6259.3|6259.9|6257.1|75
1746594300000|2025-05-07 05:05:00|6261.9|6259.1|6259.1|6255.3|6262.1|6259.3|6258.2|6255.3|32
1746594600000|2025-05-07 05:10:00|6258.2|6255.4|6261.1|6257.3|6264.2|6261.4|6257.9|6255.1|210
1746594900000|2025-05-07 05:15:00|6260.2|6258.3|6263.1|6259.3|6263.2|6260.3|6260.2|6257.3|39
1746595200000|2025-05-07 05:20:00|6262.2|6259.4|6263.2|6259.4|6267.1|6263.4|6261.2|6258.3|94
1746595500000|2025-05-07 05:25:00|6263.1|6260.4|6263.1|6259.3|6264.1|6260.4|6260.2|6256.4|17
1746595800000|2025-05-07 05:30:00|6262.3|6258.5|6261.2|6257.4|6263.7|6260.4|6258|6254.4|63
1746596100000|2025-05-07 05:35:00|6261|6258.2|6255.2|6252.4|6262|6258.4|6250.3|6247.4|351
1746596400000|2025-05-07 05:40:00|6255|6252.2|6255.3|6252.5|6256.3|6253.4|6252.3|6249.4|137
1746596700000|2025-05-07 05:45:00|6255.2|6252.4|6254.2|6251.4|6259.2|6255.4|6254|6251.2|366
1746597000000|2025-05-07 05:50:00|6254.3|6251.5|6255.2|6252.4|6259.3|6256.4|6253.2|6250.2|372
1746597300000|2025-05-07 05:55:00|6256|6252.2|6258.2|6254.4|6259.2|6256.2|6253|6250.2|87
1746597600000|2025-05-07 06:00:00|6257.3|6254.5|6258.9|6256.1|6260.2|6257.2|6251.2|6247.4|159
1746597900000|2025-05-07 06:05:00|6259|6256.2|6271.9|6269.1|6274.7|6271.4|6258.9|6255.2|492
1746598200000|2025-05-07 06:10:00|6272|6268.2|6276|6273.2|6278.9|6275.2|6269|6266.2|649
1746598500000|2025-05-07 06:15:00|6276.9|6274.1|6273|6270.2|6278|6275.2|6271.9|6268.2|336
1746598800000|2025-05-07 06:20:00|6274|6270.3|6279.9|6277.1|6280.9|6278.1|6272.9|6270.1|439
1746599100000|2025-05-07 06:25:00|6279.7|6276.9|6276|6272.2|6279.7|6276.9|6272.7|6269.1|647
1746599400000|2025-05-07 06:30:00|6275.9|6273.1|6278.1|6275.3|6282.8|6279.9|6273.9|6270.7|649
1746599700000|2025-05-07 06:35:00|6278|6275.2|6277|6274.2|6279|6276.2|6275.8|6273|599
1746600000000|2025-05-07 06:40:00|6276.8|6274|6276|6273.2|6280|6277|6275.8|6273|403
1746600300000|2025-05-07 06:45:00|6275.8|6273|6275.8|6273|6276.8|6274|6267|6264.2|612
1746600600000|2025-05-07 06:50:00|6276.8|6274|6275.1|6272.3|6280|6277|6274.3|6271|472
1746600900000|2025-05-07 06:55:00|6275|6272.2|6278.4|6275.6|6280.7|6277.9|6274.8|6271.2|351
1746601200000|2025-05-07 07:00:00|6278.5|6275.7|6283.5|6280.7|6285.4|6281.9|6276|6272.7|799
1746601500000|2025-05-07 07:05:00|6284.4|6281.6|6279.5|6276.7|6287.4|6284.5|6278.5|6275.7|3294
1746601800000|2025-05-07 07:10:00|6279.4|6276.6|6282.4|6279.6|6287.3|6283.6|6277.7|6274.9|1402
1746602100000|2025-05-07 07:15:00|6282.5|6279.7|6279.7|6276.9|6282.5|6279.7|6276.5|6273.7|822
1746602400000|2025-05-07 07:20:00|6279.5|6276.7|6284.4|6280.6|6284.5|6281.7|6278.7|6275.9|536
1746602700000|2025-05-07 07:25:00|6283.5|6280.7|6283.4|6280.6|6284.7|6281.9|6279.5|6275.9|789
1746603000000|2025-05-07 07:30:00|6283.5|6280.7|6279.5|6276.7|6283.5|6280.7|6278.6|6275.7|678
1746603300000|2025-05-07 07:35:00|6279.4|6276.6|6302.4|6299.6|6305.1|6302.3|6279.4|6276.6|2246
1746603600000|2025-05-07 07:40:00|6303.1|6300.3|6294.6|6291.8|6303.4|6300.6|6289.8|6286.8|3336
1746603900000|2025-05-07 07:45:00|6294.8|6292|6302.6|6299.8|6302.6|6299.8|6292.6|6289|1833
1746604200000|2025-05-07 07:50:00|6302.5|6299.7|6297.9|6295.1|6304.5|6300.8|6297.6|6294.8|1874
1746604500000|2025-05-07 07:55:00|6297.8|6295|6290.8|6288|6297.8|6295|6288.8|6285.1|1384
1746604800000|2025-05-07 08:00:00|6295.1|6287.3|6303.5|6300.7|6310.6|6307.4|6293.6|6287.3|2380
1746605100000|2025-05-07 08:05:00|6305.5|6301.7|6302.3|6299.5|6306.6|6303.7|6296.5|6293.7|1737
1746605400000|2025-05-07 08:10:00|6301.3|6298.5|6299.3|6296.5|6302.5|6299.7|6292.5|6289.5|562
1746605700000|2025-05-07 08:15:00|6299.5|6296.7|6306.3|6303.5|6306.3|6303.5|6297.6|6294.8|831
1746606000000|2025-05-07 08:20:00|6305.3|6302.5|6297.3|6293.5|6307.3|6304.4|6296.3|6292.5|1803
1746606300000|2025-05-07 08:25:00|6297.5|6294.5|6291.6|6288.8|6297.6|6294.7|6291.6|6288.8|4623
1746606600000|2025-05-07 08:30:00|6290.5|6287.7|6283.7|6280.9|6291.6|6288.8|6282.9|6279.9|3860
1746606900000|2025-05-07 08:35:00|6283|6280.2|6283.6|6280.8|6283.9|6280.9|6277.9|6274.9|1392
1746607200000|2025-05-07 08:40:00|6283.7|6280.9|6284.6|6281.8|6287.6|6284.8|6282.9|6279.8|834
1746607500000|2025-05-07 08:45:00|6284.7|6281.9|6274.6|6271.8|6288.6|6285.8|6272.9|6269.9|1162
1746607800000|2025-05-07 08:50:00|6273.6|6270.8|6268.8|6266|6274.9|6272.1|6263.8|6261|1301
1746608100000|2025-05-07 08:55:00|6269|6265|6262|6259.2|6269|6266|6261.1|6258.3|2013
1746608400000|2025-05-07 09:00:00|6262.1|6259.3|6249|6245.2|6267.1|6264.2|6244|6240.5|1795
1746608700000|2025-05-07 09:05:00|6248.8|6246|6247.1|6244.3|6250|6247|6244|6241.2|1523
1746609000000|2025-05-07 09:10:00|6248.1|6245.3|6255|6252.2|6257|6254.2|6248.1|6244.3|1421
1746609300000|2025-05-07 09:15:00|6255.1|6252.3|6242.4|6239.6|6256.1|6253.2|6242.4|6239.4|1956
1746609600000|2025-05-07 09:20:00|6242.2|6238.4|6240.1|6237.3|6249.4|6246.6|6235.5|6232.7|2735
1746609900000|2025-05-07 09:25:00|6240.2|6237.4|6244.1|6241.3|6245.2|6242.3|6237.1|6234.3|1096
1746610200000|2025-05-07 09:30:00|6244.2|6241.4|6241.2|6238.4|6248.2|6245.3|6234.8|6232|1041
1746610500000|2025-05-07 09:35:00|6241.4|6238.6|6245.2|6241.4|6246.2|6242.6|6240.1|6237.3|475
1746610800000|2025-05-07 09:40:00|6244.2|6240.6|6239.4|6236.6|6245.2|6241.6|6236.4|6233.6|1315
1746611100000|2025-05-07 09:45:00|6239.5|6236.7|6246.5|6243.7|6248.5|6245.6|6239.4|6236.6|728
1746611400000|2025-05-07 09:50:00|6246.4|6243.6|6223.6|6219.8|6246.4|6243.6|6222.6|6219.7|1577
1746611700000|2025-05-07 09:55:00|6223.5|6220.8|6232.3|6229.5|6233.6|6229.8|6221.6|6218.8|1242
1746612000000|2025-05-07 10:00:00|6232.5|6229.7|6229.6|6226.8|6235.6|6232.7|6228.5|6225.7|1201
1746612300000|2025-05-07 10:05:00|6230.5|6227.7|6228.5|6224.7|6236.5|6233.7|6227.3|6224.5|682
1746612600000|2025-05-07 10:10:00|6228.3|6225.5|6228.5|6225.7|6229.5|6226.5|6224.5|6221.7|500
1746612900000|2025-05-07 10:15:00|6229.3|6225.5|6239.5|6236.7|6243.3|6240.4|6228.5|6225.5|1500
1746613200000|2025-05-07 10:20:00|6239.2|6235.7|6235.3|6231.5|6240.5|6237.5|6230.5|6227.7|362
1746613500000|2025-05-07 10:25:00|6235.2|6232.4|6232.3|6229.5|6239.3|6236.5|6231.5|6228.5|433
1746613800000|2025-05-07 10:30:00|6231.6|6228.8|6223.5|6220.7|6236.3|6233.5|6222.6|6219.7|543
1746614100000|2025-05-07 10:35:00|6224.2|6221.4|6222.3|6219.5|6229.3|6226.5|6221.6|6218.6|692
1746614400000|2025-05-07 10:40:00|6222.4|6218.6|6221.2|6218.4|6223.3|6219.8|6216.4|6213.6|971
1746614700000|2025-05-07 10:45:00|6221.4|6218.6|6235.2|6232.4|6238.3|6234.6|6221.3|6218.5|895
1746615000000|2025-05-07 10:50:00|6235.3|6232.5|6247.2|6244.4|6249.3|6246.5|6235.3|6232.4|1212
1746615300000|2025-05-07 10:55:00|6248.3|6244.5|6244.3|6240.5|6248.3|6245.4|6241.3|6238.4|589
1746615600000|2025-05-07 11:00:00|6244.4|6240.6|6244.4|6240.6|6250.3|6247.3|6242.3|6239.5|860
1746615900000|2025-05-07 11:05:00|6244.3|6241.5|6243.3|6240.5|6249.6|6246.5|6241.1|6238.3|1148
1746616200000|2025-05-07 11:10:00|6243|6240.2|6242.1|6239.3|6249.3|6245.5|6240.3|6237.5|239
1746616500000|2025-05-07 11:15:00|6242.3|6239.5|6250.4|6247.6|6252.3|6249.3|6242.3|6239.5|582
1746616800000|2025-05-07 11:20:00|6250.3|6247.5|6242.3|6238.5|6251.3|6248.5|6242.3|6238.5|168
1746617100000|2025-05-07 11:25:00|6243.1|6239.5|6244.3|6241.5|6246.3|6242.6|6240.3|6236.6|338
1746617400000|2025-05-07 11:30:00|6245.3|6242.5|6245.4|6242.6|6252.6|6249.3|6241.3|6237.5|623
1746617700000|2025-05-07 11:35:00|6245.3|6242.5|6246.3|6242.5|6250.3|6246.6|6243.3|6240.5|396
1746618000000|2025-05-07 11:40:00|6245.4|6242.6|6241.4|6237.6|6250.2|6246.7|6239.5|6236.6|549
1746618300000|2025-05-07 11:45:00|6240.7|6238.6|6246.4|6243.6|6249.4|6246.4|6240.4|6237.6|458
1746618600000|2025-05-07 11:50:00|6246.2|6243.4|6248.2|6245.4|6248.4|6245.6|6244.2|6241.4|325
1746618900000|2025-05-07 11:55:00|6248.4|6245.6|6258.1|6255.3|6264.4|6261.1|6248.2|6245.4|1709
1746619200000|2025-05-07 12:00:00|6258.2|6254.4|6251.1|6248.3|6259.9|6257.1|6248.1|6244.4|832
1746619500000|2025-05-07 12:05:00|6251.9|6248.1|6250.1|6247.3|6255.1|6252.3|6249.1|6245.4|534
1746619800000|2025-05-07 12:10:00|6250.2|6247.4|6247.1|6244.3|6250.2|6247.4|6244.1|6241.1|628
1746620100000|2025-05-07 12:15:00|6246.9|6244.1|6238.9|6236.1|6250.2|6247.3|6238.9|6236.1|557
1746620400000|2025-05-07 12:20:00|6239.8|6236|6239.2|6236.4|6245.9|6242.3|6238.2|6234.8|1084
1746620700000|2025-05-07 12:25:00|6238.9|6236.1|6233.3|6230.5|6242.9|6239.3|6231.3|6228.4|1962
1746621000000|2025-05-07 12:30:00|6233.2|6230.4|6225.3|6222.5|6233.3|6230.5|6223.5|6220.5|2684
1746621300000|2025-05-07 12:35:00|6225.2|6222.4|6211.9|6209.1|6225.5|6222.7|6208.9|6206.1|4737
1746621600000|2025-05-07 12:40:00|6212.8|6209|6214.6|6211.8|6217.9|6215|6199|6195.4|3128
1746621900000|2025-05-07 12:45:00|6214.8|6211|6210.8|6208|6219.8|6216.1|6208|6205.1|742
1746622200000|2025-05-07 12:50:00|6210.9|6208.1|6216.8|6214|6218.8|6215.1|6209.8|6207|611
1746622500000|2025-05-07 12:55:00|6216.9|6213|6212.6|6209.8|6216.9|6214|6207|6204.1|442
1746622800000|2025-05-07 13:00:00|6212.9|6210.1|6205.9|6203.1|6212.9|6210.1|6197.9|6194.2|1612
1746623100000|2025-05-07 13:05:00|6206|6203.2|6205.9|6203.1|6212.9|6209.9|6203.9|6201.1|1436
1746623400000|2025-05-07 13:10:00|6206|6203.2|6204.9|6202.1|6208.9|6205.1|6201.9|6198.9|1115
1746623700000|2025-05-07 13:15:00|6205|6201.2|6189.2|6185.4|6205|6201.9|6188|6185.2|2224
1746624000000|2025-05-07 13:20:00|6189|6186.4|6198.9|6195.1|6200|6197.1|6186.3|6183.4|1550
1746624300000|2025-05-07 13:25:00|6197.9|6195.2|6187.9|6184.1|6200.2|6197.1|6185.2|6182.2|1430
1746624600000|2025-05-07 13:30:00|6187.4|6185.1|6167.1|6164.3|6188|6185.1|6167|6164.2|2769
1746624900000|2025-05-07 13:35:00|6167.3|6164.5|6171.9|6169.1|6183|6180.2|6162.3|6159.3|2613
1746625200000|2025-05-07 13:40:00|6172|6168.2|6184.7|6181.9|6185.8|6183|6171|6168.2|2502
1746625500000|2025-05-07 13:45:00|6184.8|6182|6182.8|6179|6190|6187|6180.7|6177.9|1566
1746625800000|2025-05-07 13:50:00|6182.7|6179.9|6193.1|6190.3|6203.7|6200.3|6181.4|6178.6|2501
1746626100000|2025-05-07 13:55:00|6193|6190.2|6185.1|6182.3|6193.8|6190.2|6182|6179.2|1662
1746626400000|2025-05-07 14:00:00|6185|6182.2|6182.3|6179.5|6186.1|6183.2|6181.1|6178.2|1193
1746626700000|2025-05-07 14:05:00|6183.1|6179.3|6187.1|6183.3|6195|6191.9|6179.1|6175.5|2111
1746627000000|2025-05-07 14:10:00|6187|6184.2|6187|6183.2|6195.1|6192.2|6183.1|6180.3|923
1746627300000|2025-05-07 14:15:00|6187.1|6183.3|6181|6178.2|6188|6185.2|6180.1|6177.2|738
1746627600000|2025-05-07 14:20:00|6181.1|6178.3|6184.1|6181.3|6193.8|6190.2|6179.3|6176.3|1551
1746627900000|2025-05-07 14:25:00|6184|6181.2|6188.2|6185.4|6191.4|6188.4|6183.1|6180.2|1451
1746628200000|2025-05-07 14:30:00|6187.2|6184.4|6174.9|6172.1|6193.1|6189.3|6163.5|6160.2|5136
1746628500000|2025-05-07 14:35:00|6174.2|6171.4|6163.9|6160.1|6175.1|6172.3|6154.1|6151.1|3422
1746628800000|2025-05-07 14:40:00|6164.1|6160.3|6160.1|6157.3|6172.1|6169.1|6158.9|6155.4|2654
1746629100000|2025-05-07 14:45:00|6160.9|6158.1|6162.4|6159.6|6170.2|6167.4|6159.2|6155.4|2228
1746629400000|2025-05-07 14:50:00|6163.2|6159.4|6150.4|6146.6|6164.4|6161.6|6149.4|6146.6|1670
1746629700000|2025-05-07 14:55:00|6149.5|6146.7|6165.2|6162.4|6167.2|6164.4|6147.2|6144.4|3709
1746630000000|2025-05-07 15:00:00|6164.9|6162.1|6172.2|6169.4|6176.2|6172.6|6157.2|6153.6|2021
1746630300000|2025-05-07 15:05:00|6172.4|6169.6|6187.1|6184.3|6197.1|6194.1|6167.2|6163.4|5470
1746630600000|2025-05-07 15:10:00|6187.4|6184.6|6154.6|6151.8|6188.1|6185.3|6150.6|6147.8|3066
1746630900000|2025-05-07 15:15:00|6154.8|6152|6150.6|6147.8|6162.6|6159.8|6148.5|6144.8|3767
1746631200000|2025-05-07 15:20:00|6150.8|6148|6149.8|6147|6156.6|6153.7|6148.8|6146|1942
1746631500000|2025-05-07 15:25:00|6149.5|6146.7|6133.9|6131.1|6152.6|6149.7|6127.9|6125.1|8265
1746631800000|2025-05-07 15:30:00|6134.1|6131.3|6141.5|6138.7|6143.6|6140.8|6126.8|6124|6766
1746632100000|2025-05-07 15:35:00|6141.6|6138.8|6132.6|6129.8|6143.8|6140.8|6124.8|6121.1|1719
1746632400000|2025-05-07 15:40:00|6132.5|6129.7|6140.6|6136.8|6142.6|6139.8|6132.5|6129.7|1702
1746632700000|2025-05-07 15:45:00|6139.8|6137|6130.8|6127|6143.6|6140.8|6128.8|6125.1|2508
1746633000000|2025-05-07 15:50:00|6129.9|6127.1|6131.9|6129.1|6134.8|6131.1|6126|6123|1435
1746633300000|2025-05-07 15:55:00|6132|6129.2|6136.7|6133.9|6140.9|6138.1|6129.9|6127.1|1103
1746633600000|2025-05-07 16:00:00|6136.9|6133.1|6131.9|6128.1|6141.9|6138.9|6126|6123.2|3825
1746633900000|2025-05-07 16:05:00|6131.7|6127.9|6135.7|6132.9|6135.9|6133.1|6121|6117.4|2819
1746634200000|2025-05-07 16:10:00|6134.9|6132.1|6132|6129.2|6138.9|6135.2|6128.2|6125.2|875
1746634500000|2025-05-07 16:15:00|6132.2|6128.4|6127|6124.2|6134|6131.2|6124.2|6120.9|1019
1746634800000|2025-05-07 16:20:00|6127.2|6123.4|6124.2|6120.4|6130|6127.2|6122.7|6119.4|1205
1746635100000|2025-05-07 16:25:00|6123.3|6120.5|6121.3|6118.5|6127.2|6124.2|6121.3|6118.4|1079
1746635400000|2025-05-07 16:30:00|6121.2|6118.4|6127|6124.2|6129.2|6126.2|6120.8|6117.4|780
1746635700000|2025-05-07 16:35:00|6127.2|6124.4|6127.3|6124.5|6129.2|6126.2|6124.2|6121.4|540
1746636000000|2025-05-07 16:40:00|6127.1|6123.5|6136|6133.2|6142|6139.1|6127.1|6123.5|1853
1746636300000|2025-05-07 16:45:00|6136.1|6133.3|6136.1|6133.3|6140.1|6136.3|6134.1|6130.5|846
1746636600000|2025-05-07 16:50:00|6137.1|6134.2|6128.7|6125.9|6140.4|6137.6|6127.7|6124.9|3837
1746636900000|2025-05-07 16:55:00|6128.6|6125.8|6137.4|6134.6|6147.4|6144.5|6127.9|6124.9|3011
1746637200000|2025-05-07 17:00:00|6137.6|6134.8|6140.6|6137.8|6143.7|6140.8|6135.4|6132.4|1473
1746637500000|2025-05-07 17:05:00|6140.7|6137.9|6138.6|6134.8|6142.7|6139.8|6138.4|6134.6|1463
1746637800000|2025-05-07 17:10:00|6137.6|6133.8|6135.9|6133.1|6137.6|6134.1|6132.7|6129.1|631
1746638100000|2025-05-07 17:15:00|6135.6|6132.8|6136.8|6134|6140.6|6136.9|6134.7|6131.9|905
1746638400000|2025-05-07 17:20:00|6136.7|6133.9|6134.7|6130.9|6136.7|6133.9|6132.7|6129.8|1003
1746638700000|2025-05-07 17:25:00|6134.6|6130.8|6127.7|6124.9|6134.7|6131.9|6127.5|6124.7|1348
1746639000000|2025-05-07 17:30:00|6127.8|6125|6132.8|6130|6136.7|6133.9|6127.8|6125|903
1746639300000|2025-05-07 17:35:00|6132.7|6129.9|6129.7|6126.9|6134.7|6131.7|6129.5|6126.7|1139
1746639600000|2025-05-07 17:40:00|6129.5|6126.7|6129.5|6125.7|6133.4|6130.6|6128.5|6125.7|727
1746639900000|2025-05-07 17:45:00|6129.7|6126.7|6136.4|6133.6|6137.4|6134.4|6127.5|6124.5|1054
1746640200000|2025-05-07 17:50:00|6135.7|6132.9|6105.5|6101.7|6135.7|6132.9|6101.7|6098|3507
1746640500000|2025-05-07 17:55:00|6106.2|6102.4|6114|6110.2|6117.5|6113.9|6102.5|6099.7|1772
1746640800000|2025-05-07 18:00:00|6114.4|6110.6|6111.4|6108.6|6122.5|6119.7|6111.4|6107.7|1862
1746641100000|2025-05-07 18:05:00|6111.5|6108.7|6084.7|6080.9|6111.7|6108.9|6078.5|6074.7|3346
1746641400000|2025-05-07 18:10:00|6084.5|6080.7|6086.5|6083.7|6092.7|6088.9|6081.7|6078|1713
1746641700000|2025-05-07 18:15:00|6086.7|6083.9|6092.5|6089.7|6094.7|6091.7|6085.7|6082.4|3520
1746642000000|2025-05-07 18:20:00|6092.7|6088.9|6102.4|6099.6|6104.4|6101.4|6091.5|6088.7|2254
1746642300000|2025-05-07 18:25:00|6102.5|6099.7|6105.1|6101.3|6107.5|6104.7|6098.5|6095.6|5686
1746642600000|2025-05-07 18:30:00|6104.9|6102.1|6112.2|6109.4|6114.4|6111.4|6104.2|6101.3|1747
1746642900000|2025-05-07 18:35:00|6112.4|6108.6|6105.2|6101.4|6112.4|6109.4|6102.1|6099.1|431
1746643200000|2025-05-07 18:40:00|6105.1|6102.3|6113.2|6110.4|6117.1|6113.8|6105.1|6101.4|692
1746643500000|2025-05-07 18:45:00|6113.1|6110.3|6101.2|6098.4|6113.2|6110.4|6100.5|6097.2|2021
1746643800000|2025-05-07 18:50:00|6101.3|6098.5|6105.2|6101.4|6106.2|6102.5|6100.3|6097.4|333
1746644100000|2025-05-07 18:55:00|6105|6102.2|6113.2|6109.4|6115.3|6112.4|6105|6101.7|292
1746644400000|2025-05-07 19:00:00|6113.3|6110.4|6109.3|6106.5|6114.2|6110.5|6107.2|6103.5|656
1746644700000|2025-05-07 19:05:00|6109.2|6106.4|6102|6099.2|6110.3|6106.5|6100.2|6097.4|355
1746645000000|2025-05-07 19:10:00|6102.2|6099.4|6090.6|6087.8|6102.3|6099.5|6090.5|6087.7|2869
1746645300000|2025-05-07 19:15:00|6091.5|6087.7|6095.5|6091.7|6095.5|6092.5|6089.6|6086|1870
1746645600000|2025-05-07 19:20:00|6094.6|6091.8|6089.6|6086.8|6094.6|6091.8|6088.6|6085.8|546
1746645900000|2025-05-07 19:25:00|6089.5|6086.7|6084.6|6080.8|6090.5|6087.7|6082.5|6078.7|626
1746646200000|2025-05-07 19:30:00|6084.5|6081.7|6083.6|6079.8|6087.6|6084.7|6083.6|6079.8|260
1746646500000|2025-05-07 19:35:00|6082.8|6080|6092.7|6089.9|6094.5|6091.7|6082.5|6079.7|413
1746646800000|2025-05-07 19:40:00|6092.6|6089.8|6100.6|6097.8|6104.5|6101.7|6089.6|6086.7|653
1746647100000|2025-05-07 19:45:00|6100.4|6096.6|6096.2|6092.4|6102.6|6099.8|6089.7|6086.9|604
1746647400000|2025-05-07 19:50:00|6096.4|6092.6|6100.3|6097.5|6103.4|6100.5|6094.4|6091.1|344
1746647700000|2025-05-07 19:55:00|6101.1|6097.3|6102.3|6098.5|6105.4|6102.5|6099.3|6096.3|214
1746648000000|2025-05-07 20:00:00|6101.3|6098.3|6093.4|6090.6|6103.4|6100.3|6093.3|6090.5|195
1746648300000|2025-05-07 20:05:00|6093.3|6090.5|6088.7|6084.9|6095.4|6091.8|6087.6|6083.9|497
1746648600000|2025-05-07 20:10:00|6088.6|6085.8|6089.7|6085.9|6089.9|6086.9|6087.6|6084.8|293
1746648900000|2025-05-07 20:15:00|6088.6|6085.8|6087.6|6084.8|6088.7|6085.8|6084.6|6081.8|77
1746649200000|2025-05-07 20:20:00|6086.6|6083.8|6086.4|6083.6|6087.7|6084.9|6085.7|6082.8|60
1746649500000|2025-05-07 20:25:00|6086.6|6083.8|6083.7|6079.9|6087.7|6084.8|6082.7|6079.8|235
1746649800000|2025-05-07 20:30:00|6083.6|6079.8|6090.6|6086.8|6090.6|6086.9|6083.6|6079.8|768
1746650100000|2025-05-07 20:35:00|6089.7|6086.9|6090.4|6086.6|6090.6|6086.9|6087.4|6084.6|135
1746650400000|2025-05-07 20:40:00|6090.6|6086.8|6087.6|6084.8|6090.6|6087.6|6087.6|6084.8|146
1746650700000|2025-05-07 20:45:00|6087.4|6084.6|6089.4|6085.6|6089.4|6085.7|6080.6|6077.8|298
1746651000000|2025-05-07 20:50:00|6088.5|6085.7|6092.4|6088.6|6093.4|6090.5|6088.3|6084.6|312
1746651300000|2025-05-07 20:55:00|6092.2|6089.4|6088.7|6085.9|6093.4|6089.7|6088.7|6085.7|139
1746651600000|2025-05-07 21:00:00|6089.5|6085.7|6090.9|6087.1|6092.5|6087.1|6089.5|6084.6|1
1746652200000|2025-05-07 21:10:00|6090.7|6086.9|6088.9|6085.1|6090.7|6086.9|6088.9|6085.1|0
1746652800000|2025-05-07 21:20:00|6091.2|6083.4|6094.2|6090.4|6094.7|6090.9|6090.1|6083.4|7
1746653100000|2025-05-07 21:25:00|6096.4|6091.4|6094.4|6090.6|6096.4|6093.4|6094.4|6088.6|10
1746654000000|2025-05-07 21:40:00|6094.9|6091.1|6093.7|6089.9|6095.8|6091.1|6093.7|6087.6|3
1746654600000|2025-05-07 21:50:00|6094.1|6090.3|6091.7|6083.9|6094.2|6090.4|6090.7|6083.9|1
1746654900000|2025-05-07 21:55:00|6092.2|6084.4|6091.2|6083.4|6092.2|6085.1|6088.2|6083.3|8
1746662400000|2025-05-08 00:00:00|6103.9|6096.1|6102.1|6099.3|6109.1|6104.3|6098.3|6095.1|259
1746662700000|2025-05-08 00:05:00|6103|6099.2|6108|6104.2|6110|6106.7|6102.8|6099.2|102
1746663000000|2025-05-08 00:10:00|6108.1|6104.3|6098.2|6094.4|6109.1|6106.3|6096.4|6092.6|1526
1746663300000|2025-05-08 00:15:00|6098.4|6094.6|6102.2|6098.4|6103.4|6100.4|6098.4|6094.6|175
1746663600000|2025-05-08 00:20:00|6103.2|6099.4|6101.1|6097.3|6103.4|6100.4|6099.1|6095.4|105
1746663900000|2025-05-08 00:25:00|6100.9|6098.1|6104.2|6100.4|6104.2|6101.3|6100.1|6097.1|46
1746664200000|2025-05-08 00:30:00|6103.4|6100.6|6103.2|6099.4|6104.2|6101.4|6101.2|6097.4|104
1746664500000|2025-05-08 00:35:00|6103.1|6100.3|6100.2|6096.4|6104.2|6100.6|6097.4|6094.4|47
1746664800000|2025-05-08 00:40:00|6099.4|6096.6|6095.7|6091.9|6099.5|6096.6|6093.1|6089.4|46
1746665100000|2025-05-08 00:45:00|6095.2|6091.4|6096.2|6092.4|6097.2|6094.4|6092.4|6089.4|174
1746665400000|2025-05-08 00:50:00|6097.2|6093.4|6097.4|6094.6|6098.2|6094.9|6094.4|6091.4|26
1746665700000|2025-05-08 00:55:00|6097.2|6094.4|6110.2|6106.4|6110.5|6107.6|6093.2|6089.4|392
1746666000000|2025-05-08 01:00:00|6110.1|6106.3|6122.9|6119.1|6125.2|6122.3|6106.2|6102.6|652
1746666300000|2025-05-08 01:05:00|6123.1|6120.3|6121.2|6117.4|6125.5|6122.4|6117.1|6114.1|716
1746666600000|2025-05-08 01:10:00|6120.4|6117.6|6119.5|6116.7|6120.5|6117.6|6115.2|6112.4|216
1746666900000|2025-05-08 01:15:00|6119.4|6116.6|6123.2|6119.4|6123.2|6119.6|6115.4|6112.6|289
1746667200000|2025-05-08 01:20:00|6122.4|6119.6|6127.2|6123.4|6128.5|6125.6|6121.4|6117.7|286
1746667500000|2025-05-08 01:25:00|6127|6124.2|6129|6126.2|6130.2|6126.5|6124|6120.4|210
1746667800000|2025-05-08 01:30:00|6128.9|6126.1|6130.2|6126.4|6134|6131.2|6126.2|6123.2|455
1746668100000|2025-05-08 01:35:00|6130|6126.2|6135.9|6132.1|6137.6|6134.8|6129.9|6126.1|295
1746668400000|2025-05-08 01:40:00|6134.9|6132.2|6136.9|6133.1|6138|6134.4|6134.2|6131.2|69
1746668700000|2025-05-08 01:45:00|6135.9|6134.1|6129|6126.2|6136.9|6134.1|6129|6126.1|208
1746669000000|2025-05-08 01:50:00|6128.9|6126.1|6133|6130.2|6134.6|6131.2|6127.9|6124.4|94
1746669300000|2025-05-08 01:55:00|6134|6130.4|6137.2|6133.4|6140.9|6138.1|6129.9|6127.1|405
1746669600000|2025-05-08 02:00:00|6137|6134.2|6137|6134.2|6141|6138.2|6136|6133.1|217
1746669900000|2025-05-08 02:05:00|6136.9|6133.1|6136|6133.2|6138.2|6135.2|6134.9|6131.2|88
1746670200000|2025-05-08 02:10:00|6135.9|6133.1|6133|6130.2|6136|6133.2|6131|6128.1|50
1746670500000|2025-05-08 02:15:00|6133.2|6130.4|6136|6133.2|6136|6133.2|6132.7|6129.1|29
1746670800000|2025-05-08 02:20:00|6135.9|6133.1|6134.8|6131|6136|6133.2|6133.8|6131|18
1746671100000|2025-05-08 02:25:00|6134|6131.2|6134.8|6131|6135.2|6132.2|6132.8|6130|28
1746671400000|2025-05-08 02:30:00|6134|6131.2|6135|6132.2|6138|6135.2|6133|6130.2|281
1746671700000|2025-05-08 02:35:00|6134.8|6132|6130.8|6128|6135.1|6132.2|6130|6126.2|226
1746672000000|2025-05-08 02:40:00|6131|6128.2|6126|6123.2|6131.8|6129|6125.1|6122.2|134
1746672300000|2025-05-08 02:45:00|6126.1|6122.3|6130.8|6127|6130.8|6128|6124.1|6121.2|226
1746672600000|2025-05-08 02:50:00|6131|6128|6132|6128.2|6132.8|6129.2|6128.8|6125|28
1746672900000|2025-05-08 02:55:00|6131.8|6128|6137.8|6135|6137.8|6135|6131.7|6128|42
1746673200000|2025-05-08 03:00:00|6138|6135.2|6142|6139.2|6143.8|6141|6136|6133|295
1746673500000|2025-05-08 03:05:00|6141.8|6139|6142|6139.2|6143|6140.2|6139.8|6136.9|22
1746673800000|2025-05-08 03:10:00|6142.8|6140|6143.8|6141|6148.3|6145|6142.8|6139|429
1746674100000|2025-05-08 03:15:00|6144|6141.2|6145|6142.2|6148|6144.2|6143|6140|102
1746674400000|2025-05-08 03:20:00|6144.3|6141.5|6146.8|6144|6148.1|6145.2|6143.8|6140|79
1746674700000|2025-05-08 03:25:00|6147|6144.2|6145|6142.2|6147.8|6144.2|6143.8|6140.2|42
1746675000000|2025-05-08 03:30:00|6145.8|6142|6145.8|6142|6146.1|6143.2|6144.9|6142|17
1746675300000|2025-05-08 03:35:00|6145.9|6142.1|6145.8|6142|6145.9|6143.1|6144.9|6142|16
1746675600000|2025-05-08 03:40:00|6145.9|6143|6145.8|6143|6145.9|6143.1|6144.8|6142|11
1746675900000|2025-05-08 03:45:00|6145.9|6143.1|6148.6|6145.8|6151.1|6147.8|6145.8|6143|673
1746676200000|2025-05-08 03:50:00|6148.8|6146|6150.8|6148|6151.6|6148.8|6148.8|6145.8|191
1746676500000|2025-05-08 03:55:00|6150.6|6147.8|6149.6|6145.8|6151.8|6149|6148.8|6145.8|59
1746676800000|2025-05-08 04:00:00|6148.8|6146|6147.8|6145|6149.8|6146.8|6147.6|6144.7|38
1746677100000|2025-05-08 04:05:00|6147.6|6144.8|6152.8|6149|6153.6|6150|6147.6|6144.8|47
1746677400000|2025-05-08 04:10:00|6152.6|6149.8|6153.6|6149.8|6154.6|6151.7|6150.8|6147.8|99
1746677700000|2025-05-08 04:15:00|6153.8|6150|6153.6|6150.8|6155.8|6152.8|6152.6|6148.8|96
1746678000000|2025-05-08 04:20:00|6153.8|6151|6153.6|6150.8|6154.6|6151.8|6152.9|6149.8|96
1746678300000|2025-05-08 04:25:00|6153.8|6151|6152.6|6148.8|6153.8|6151|6150.4|6147.6|66
1746678600000|2025-05-08 04:30:00|6151.8|6149|6150.6|6147.8|6153.1|6149.8|6149.8|6147|80
1746678900000|2025-05-08 04:35:00|6150.7|6147.9|6150.7|6146.9|6150.7|6147.9|6149.7|6145.9|198
1746679200000|2025-05-08 04:40:00|6150.9|6147.9|6146.9|6144.1|6150.9|6147.9|6146.9|6143.3|179
1746679500000|2025-05-08 04:45:00|6147|6143.2|6143.7|6139.9|6147|6144.1|6143.7|6139.9|128
1746679800000|2025-05-08 04:50:00|6142.9|6140.1|6138.9|6136.1|6143.7|6140.1|6135.7|6132.1|596
1746680100000|2025-05-08 04:55:00|6139|6135.2|6142.7|6138.9|6143.9|6140.1|6137.9|6134.9|106
1746680400000|2025-05-08 05:00:00|6141.9|6139.1|6143.7|6139.9|6143.7|6140.9|6139.9|6136.9|23
1746680700000|2025-05-08 05:05:00|6143.9|6141.1|6146.7|6142.9|6146.9|6143.2|6142.7|6138.9|38
1746681000000|2025-05-08 05:10:00|6144.2|6141.4|6138.4|6135.6|6144.4|6141.4|6136.9|6134.1|141
1746681300000|2025-05-08 05:15:00|6137.9|6135.1|6138.7|6134.9|6139.9|6136.9|6136.9|6133.9|33
1746681600000|2025-05-08 05:20:00|6138.9|6135.1|6138|6134.2|6141.9|6139.1|6136.9|6133.9|128
1746681900000|2025-05-08 05:25:00|6136.9|6134.1|6143|6139.2|6147.7|6144.1|6134.9|6131.9|231
1746682200000|2025-05-08 05:30:00|6142.7|6138.9|6150.9|6147.1|6153.5|6149.7|6136.9|6133.6|803
1746682500000|2025-05-08 05:35:00|6150.7|6146.9|6148.7|6144.9|6152.7|6149.7|6144.7|6141.7|137
1746682800000|2025-05-08 05:40:00|6147.9|6145.1|6150.7|6146.9|6157.7|6154.7|6146.9|6142.6|565
1746683100000|2025-05-08 05:45:00|6149.7|6145.9|6148.7|6144.9|6153|6149.7|6147.5|6143.9|156
1746683400000|2025-05-08 05:50:00|6148.5|6145.9|6149.8|6147|6151.8|6148.7|6147.5|6144.7|127
1746683700000|2025-05-08 05:55:00|6149.7|6146.9|6154.7|6150.9|6155.7|6151.9|6149.7|6146.9|416
1746684000000|2025-05-08 06:00:00|6153.8|6151|6151.5|6148.7|6155.7|6152|6145.5|6142.7|547
1746684300000|2025-05-08 06:05:00|6152.2|6149.4|6154.7|6151.9|6155|6151.9|6148.7|6144.9|551
1746684600000|2025-05-08 06:10:00|6153.7|6150.9|6146.8|6144|6155.5|6151.9|6146.5|6143.2|973
1746684900000|2025-05-08 06:15:00|6147|6144.2|6122.3|6119.5|6147.5|6144.2|6117.4|6114.6|1264
1746685200000|2025-05-08 06:20:00|6123.1|6119.3|6111.3|6108.5|6125.1|6121.5|6108.1|6105.2|1059
1746685500000|2025-05-08 06:25:00|6111.1|6108.3|6114.1|6111.3|6119.1|6116.2|6109.4|6106.6|586
1746685800000|2025-05-08 06:30:00|6115.1|6112.2|6109.1|6106.3|6118.3|6115.5|6109.1|6105.3|531
1746686100000|2025-05-08 06:35:00|6108.4|6105.6|6113.3|6109.5|6115.1|6112.3|6106.3|6103.3|820
1746686400000|2025-05-08 06:40:00|6113.1|6110.3|6125.4|6122.6|6127.3|6124.3|6111.1|6107.5|1942
1746686700000|2025-05-08 06:45:00|6125.3|6122.5|6118.4|6115.6|6125.9|6122.5|6116.4|6112.7|837
1746687000000|2025-05-08 06:50:00|6118.6|6115.8|6127.3|6123.5|6129.6|6126.3|6117.3|6114.5|730
1746687300000|2025-05-08 06:55:00|6126.4|6123.6|6123.3|6120.5|6127.6|6124.8|6121.1|6117.5|481
1746687600000|2025-05-08 07:00:00|6124.1|6121.3|6118.4|6115.6|6129.3|6125.5|6115.4|6112.5|751
1746687900000|2025-05-08 07:05:00|6117.4|6114.6|6121.3|6118.5|6128.3|6125.5|6114.3|6111.5|566
1746688200000|2025-05-08 07:10:00|6121.4|6118.6|6123.4|6120.6|6130.3|6127.5|6121.3|6118.5|463
1746688500000|2025-05-08 07:15:00|6123.6|6119.8|6117.4|6113.6|6123.6|6119.8|6113.6|6110.8|332
1746688800000|2025-05-08 07:20:00|6116.6|6113.8|6116.6|6113.8|6125.2|6121.6|6115.6|6112.8|605
1746689100000|2025-05-08 07:25:00|6117.4|6114.6|6128.4|6124.6|6128.4|6125.4|6117.4|6114.6|797
1746689400000|2025-05-08 07:30:00|6128.2|6124.4|6129.2|6125.4|6134.2|6131.4|6125.2|6122.4|991
1746689700000|2025-05-08 07:35:00|6128.4|6125.6|6131.2|6128.4|6132.2|6128.6|6124.4|6121.4|266
1746690000000|2025-05-08 07:40:00|6131.4|6128.6|6138.2|6135.4|6139.2|6136.3|6129.4|6125.6|389
1746690300000|2025-05-08 07:45:00|6138.4|6135.6|6140.2|6136.4|6141.2|6138.3|6135.2|6132.4|398
1746690600000|2025-05-08 07:50:00|6140.1|6136.3|6129.2|6125.4|6140.1|6136.3|6126.1|6123.3|939
1746690900000|2025-05-08 07:55:00|6128.4|6125.6|6131.2|6128.4|6133.2|6130.4|6128.2|6125.3|646
1746691200000|2025-05-08 08:00:00|6135.8|6128|6147.7|6144.9|6148.9|6146.1|6133.3|6128|2039
1746691500000|2025-05-08 08:05:00|6147.9|6144.1|6149.6|6145.8|6155.7|6152.9|6146.7|6143.8|1206
1746691800000|2025-05-08 08:10:00|6148.7|6145.9|6137.9|6134.1|6153.6|6150.8|6134.9|6131.1|755
1746692100000|2025-05-08 08:15:00|6136.7|6133.9|6127|6124.2|6137.7|6134.9|6124.2|6120.9|1271
1746692400000|2025-05-08 08:20:00|6128.2|6124.4|6139.7|6136.9|6139.7|6136.9|6124|6121.1|533
1746692700000|2025-05-08 08:25:00|6139.9|6137.1|6136.2|6133.4|6142.9|6140.1|6133.7|6130.9|3739
1746693000000|2025-05-08 08:30:00|6134.8|6132|6131|6127.2|6140.2|6137.4|6127.9|6125.1|3131
1746693300000|2025-05-08 08:35:00|6130.9|6127.1|6138.9|6136.1|6138.9|6136.1|6124.2|6121.2|1290
1746693600000|2025-05-08 08:40:00|6139.7|6136.9|6150|6147.2|6151.9|6149.1|6137.9|6135.1|695
1746693900000|2025-05-08 08:45:00|6149.9|6147.1|6153.7|6149.9|6159.6|6156.8|6143.9|6141.1|1408
1746694200000|2025-05-08 08:50:00|6153.6|6149.8|6155.9|6153.1|6158.6|6155.8|6148.9|6145.9|602
1746694500000|2025-05-08 08:55:00|6156.6|6153.8|6164.5|6161.7|6165.9|6163.1|6155.7|6152.9|846
1746694800000|2025-05-08 09:00:00|6164.7|6161.9|6174.5|6171.7|6176.4|6172.6|6162.4|6158.9|1334
1746695100000|2025-05-08 09:05:00|6174.4|6171.6|6177.4|6174.6|6178.4|6174.7|6169.4|6166.6|850
1746695400000|2025-05-08 09:10:00|6176.4|6173.6|6172.5|6168.7|6177.5|6174.6|6170.7|6167.9|1486
1746695700000|2025-05-08 09:15:00|6171.5|6169.6|6168.5|6165.7|6174.5|6171.7|6164.4|6161.6|825
1746696000000|2025-05-08 09:20:00|6168.4|6165.6|6155.7|6151.9|6169.4|6165.7|6152.7|6149.9|716
1746696300000|2025-05-08 09:25:00|6154.8|6152|6157.7|6153.9|6161.7|6158.7|6153.5|6150|531
1746696600000|2025-05-08 09:30:00|6157|6154.9|6161.5|6158.7|6161.5|6158.7|6150.7|6147.9|1019
1746696900000|2025-05-08 09:35:00|6161.7|6157.9|6159.7|6156.9|6166.4|6163.6|6158.7|6155.9|286
1746697200000|2025-05-08 09:40:00|6159.8|6157|6163.7|6160.9|6164.7|6161.9|6159.5|6155.9|509
1746697500000|2025-05-08 09:45:00|6164.5|6161.7|6164.7|6161.9|6168.5|6164.9|6162.7|6159.9|211
1746697800000|2025-05-08 09:50:00|6165.7|6162.9|6173.5|6170.7|6174.3|6170.9|6165.7|6162.9|552
1746698100000|2025-05-08 09:55:00|6174.5|6170.5|6168.7|6165.9|6174.5|6171.7|6164.7|6161.9|493
1746698400000|2025-05-08 10:00:00|6169.3|6166.5|6164.8|6162|6170.7|6167.7|6158.7|6155.9|492
1746698700000|2025-05-08 10:05:00|6164.7|6161.9|6169.5|6166.7|6169.7|6166.7|6161.7|6158.7|851
1746699000000|2025-05-08 10:10:00|6168.7|6165.7|6179.3|6176.5|6181.2|6178.4|6168.5|6164.9|518
1746699300000|2025-05-08 10:15:00|6179.6|6176.8|6189.2|6185.4|6189.2|6185.4|6179.2|6175.5|698
1746699600000|2025-05-08 10:20:00|6189.3|6185.5|6189.2|6185.4|6189.3|6185.7|6184.3|6181.5|299
1746699900000|2025-05-08 10:25:00|6189.3|6185.5|6188.3|6184.5|6190.3|6187.4|6187.2|6184.4|1019
1746700200000|2025-05-08 10:30:00|6188.2|6185.4|6192.2|6189.4|6194.2|6191.4|6186.5|6183.5|1843
1746700500000|2025-05-08 10:35:00|6193|6189.2|6189.2|6186.4|6193.2|6190.4|6183.5|6180.5|398
1746700800000|2025-05-08 10:40:00|6190.3|6187.5|6204|6201.2|6204.8|6201.4|6190.3|6187.5|1201
1746701100000|2025-05-08 10:45:00|6204.2|6200.4|6194.3|6191.5|6205.2|6201.5|6193.1|6190.3|1111
1746701400000|2025-05-08 10:50:00|6195.3|6192.3|6195.1|6191.3|6197.3|6194.3|6192.3|6189.5|523
1746701700000|2025-05-08 10:55:00|6195.3|6191.5|6195.5|6192.7|6198.6|6195.7|6191.3|6188.5|444
1746702000000|2025-05-08 11:00:00|6195.3|6192.5|6201.5|6198.7|6202.3|6198.7|6189.3|6186.5|320
1746702300000|2025-05-08 11:05:00|6201.3|6198.5|6199.4|6196.6|6203.6|6200.7|6198.3|6195.5|290
1746702600000|2025-05-08 11:10:00|6200.1|6197.3|6192.6|6189.8|6207.8|6204.8|6191.8|6189|1585
1746702900000|2025-05-08 11:15:00|6192.8|6189|6191.6|6187.8|6192.8|6190|6186.8|6183.8|885
1746703200000|2025-05-08 11:20:00|6191.4|6188.6|6187.4|6184.6|6191.6|6188.6|6183.6|6180.8|326
1746703500000|2025-05-08 11:25:00|6188.1|6185.3|6195.6|6192.8|6196.4|6193.6|6187.6|6184.8|497
1746703800000|2025-05-08 11:30:00|6195.7|6192.9|6199.9|6196.1|6200.6|6196.9|6188.7|6185.8|880
1746704100000|2025-05-08 11:35:00|6199.6|6195.8|6191.9|6189.1|6199.6|6195.9|6190.9|6188.1|471
1746704400000|2025-05-08 11:40:00|6191.7|6188.9|6202.6|6199.8|6204.7|6201.9|6191.7|6188.8|1559
1746704700000|2025-05-08 11:45:00|6202.7|6199.9|6200.4|6197.6|6204.1|6200.9|6197.6|6194.8|391
1746705000000|2025-05-08 11:50:00|6200.6|6196.8|6199.7|6196.9|6200.6|6197.6|6195.7|6192.8|315
1746705300000|2025-05-08 11:55:00|6200.6|6196.8|6199.4|6196.6|6200.6|6197.6|6196.6|6193.8|383
1746705600000|2025-05-08 12:00:00|6199.6|6195.8|6197.4|6193.6|6199.6|6196.6|6192.4|6189.6|657
1746705900000|2025-05-08 12:05:00|6197.6|6194.8|6200.4|6197.6|6202.2|6198.6|6196.7|6193.8|237
1746706200000|2025-05-08 12:10:00|6201.2|6197.4|6199.2|6196.4|6209.4|6206.6|6199.2|6195.6|644
1746706500000|2025-05-08 12:15:00|6199.4|6196.6|6204.4|6201.6|6205.2|6202.4|6196.4|6193.6|414
1746706800000|2025-05-08 12:20:00|6204.2|6201.4|6202.2|6199.4|6206.4|6203.6|6201.4|6198.4|247
1746707100000|2025-05-08 12:25:00|6202.1|6199.3|6205.4|6201.6|6209.5|6206.6|6201.4|6198.4|586
1746707400000|2025-05-08 12:30:00|6205.2|6201.4|6205.4|6202.6|6209.5|6206.6|6202.2|6199.3|626
1746707700000|2025-05-08 12:35:00|6205.2|6202.4|6189.4|6186.6|6207.7|6204.9|6183.5|6180.6|3483
1746708000000|2025-05-08 12:40:00|6189.5|6186.7|6187.7|6184.9|6192.7|6189.6|6184.5|6181.4|1380
1746708300000|2025-05-08 12:45:00|6187.5|6184.7|6165.7|6162.9|6190.4|6186.7|6163.7|6160.9|2216
1746708600000|2025-05-08 12:50:00|6166.7|6163.9|6184.7|6181.9|6185.7|6182.9|6166.7|6163.7|1429
1746708900000|2025-05-08 12:55:00|6184.5|6181.7|6173.5|6170.7|6185.7|6181.9|6170.5|6167.7|1176
1746709200000|2025-05-08 13:00:00|6174.4|6170.6|6171.4|6168.6|6178.9|6175.6|6164.7|6161.9|2267
1746709500000|2025-05-08 13:05:00|6171.2|6167.6|6189.2|6186.4|6192.4|6189.4|6171.2|6167.6|2086
1746709800000|2025-05-08 13:10:00|6189.4|6186.6|6195.2|6192.4|6200.2|6197.2|6189|6186.2|2304
1746710100000|2025-05-08 13:15:00|6194.5|6191.7|6199.9|6196.1|6200.2|6197.2|6190.2|6187.2|1155
1746710400000|2025-05-08 13:20:00|6200|6196.2|6183.2|6180.4|6202|6199.2|6181.2|6178.2|2347
1746710700000|2025-05-08 13:25:00|6183.3|6180.5|6174.3|6171.5|6185.2|6182.2|6172.3|6168.9|1536
1746711000000|2025-05-08 13:30:00|6174.5|6171.7|6196.2|6193.4|6196.3|6193.4|6172.7|6169.7|1601
1746711300000|2025-05-08 13:35:00|6195.2|6192.4|6203.2|6200.4|6207.3|6204.5|6195.2|6192.2|1976
1746711600000|2025-05-08 13:40:00|6203.3|6200.5|6224|6221.2|6227|6223.2|6198.9|6195.5|4641
1746711900000|2025-05-08 13:45:00|6223.8|6221|6219.2|6216.4|6226|6223|6211|6208.2|1754
1746712200000|2025-05-08 13:50:00|6219.8|6217|6226|6223.2|6228|6225.2|6216|6212.4|4045
1746712500000|2025-05-08 13:55:00|6225.8|6223|6229.8|6227|6235.8|6232.2|6223|6220|3231
1746712800000|2025-05-08 14:00:00|6230.5|6227.7|6231.5|6228.7|6232.5|6229.6|6222.7|6219.2|3246
1746713100000|2025-05-08 14:05:00|6231.7|6228.9|6241.7|6238.9|6255|6252.2|6228.7|6225.7|10854
1746713400000|2025-05-08 14:10:00|6240.7|6236.9|6254.3|6251.5|6254.5|6251.5|6236.7|6233.9|3612
1746713700000|2025-05-08 14:15:00|6255|6252.2|6242.7|6239.9|6265.7|6261.9|6241.7|6238|4871
1746714000000|2025-05-08 14:20:00|6242.8|6240|6235|6232.2|6250.3|6246.7|6231|6227.3|4719
1746714300000|2025-05-08 14:25:00|6236|6233.2|6248.5|6245.7|6249.3|6245.9|6234|6231.2|3574
1746714600000|2025-05-08 14:30:00|6247.3|6243.5|6245|6242.2|6252.8|6249|6236.8|6233|2404
1746714900000|2025-05-08 14:35:00|6244.6|6241.8|6244|6241.2|6247.8|6245|6239.8|6236.2|1898
1746715200000|2025-05-08 14:40:00|6243.8|6241|6249.5|6245.7|6251.5|6248.4|6241.5|6237.8|4142
1746715500000|2025-05-08 14:45:00|6249.6|6246.8|6246|6243.2|6252.5|6248.8|6243.8|6241|1323
1746715800000|2025-05-08 14:50:00|6246.8|6243|6233.1|6230.3|6246.8|6243.2|6222.1|6218.5|2171
1746716100000|2025-05-08 14:55:00|6234|6230.2|6239.1|6236.3|6246.8|6243|6228|6224.8|1943
1746716400000|2025-05-08 15:00:00|6238.8|6236|6243.6|6240.8|6250.8|6247|6229.9|6226.5|1970
1746716700000|2025-05-08 15:05:00|6243.8|6241|6245.6|6242.8|6252.6|6249.7|6240.8|6237|2353
1746717000000|2025-05-08 15:10:00|6246.6|6243|6247.9|6244.1|6249.9|6247|6239.8|6236|2371
1746717300000|2025-05-08 15:15:00|6248.1|6245.3|6251.1|6247.3|6261.9|6258.3|6247.3|6244|1760
1746717600000|2025-05-08 15:20:00|6250.3|6247.5|6255.6|6251.8|6266.6|6263.3|6241.8|6238.1|4474
1746717900000|2025-05-08 15:25:00|6255.8|6252.8|6246.3|6242.5|6263.3|6259.6|6244.1|6240.5|7048
1746718200000|2025-05-08 15:30:00|6247.6|6243.8|6270.1|6267.3|6279.3|6275.5|6247.6|6243.8|6074
1746718500000|2025-05-08 15:35:00|6270.3|6267.5|6256.6|6252.8|6270.3|6267.5|6254.4|6250.8|2354
1746718800000|2025-05-08 15:40:00|6256.4|6253.6|6272.3|6269.5|6275.3|6271.6|6256.4|6253|1883
1746719100000|2025-05-08 15:45:00|6273.3|6270.3|6282.1|6279.3|6283.9|6279.3|6266.3|6263.3|2694
1746719400000|2025-05-08 15:50:00|6282.3|6279.5|6279.9|6277.1|6284.9|6281.5|6274.3|6271.5|2585
1746719700000|2025-05-08 15:55:00|6280.1|6277.3|6277.3|6274.5|6282.9|6280.1|6273.1|6270.3|2257
1746720000000|2025-05-08 16:00:00|6277.1|6274.3|6280.3|6277.5|6282.1|6278.5|6274.1|6271.1|1414
1746720300000|2025-05-08 16:05:00|6279.9|6277.1|6277.9|6274.1|6280.9|6277.3|6267.2|6264.3|933
1746720600000|2025-05-08 16:10:00|6278.1|6274.3|6264.4|6261.6|6279.2|6276.4|6263.6|6260.6|1150
1746720900000|2025-05-08 16:15:00|6264.6|6260.8|6265.7|6262.9|6270.2|6266.4|6260.6|6257.6|1569
1746721200000|2025-05-08 16:20:00|6265.4|6262.6|6251.2|6248.4|6268.4|6265.4|6243.4|6239.6|2283
1746721500000|2025-05-08 16:25:00|6251.6|6247.8|6253.4|6250.6|6254.6|6251.8|6246.4|6242.6|1167
1746721800000|2025-05-08 16:30:00|6253.6|6250.8|6260.1|6257.3|6261.2|6258.4|6247.4|6243.8|1697
1746722100000|2025-05-08 16:35:00|6260.2|6257.4|6265.1|6262.3|6266.1|6263.1|6257.9|6254.3|734
1746722400000|2025-05-08 16:40:00|6265.2|6262.4|6270.1|6267.3|6270.1|6267.3|6263.7|6260.3|987
1746722700000|2025-05-08 16:45:00|6269.9|6267.1|6273.9|6271.1|6274.1|6271.1|6267.9|6264.3|517
1746723000000|2025-05-08 16:50:00|6274.1|6271.3|6278.2|6274.4|6284.7|6281.2|6269.5|6266.2|1636
1746723300000|2025-05-08 16:55:00|6278|6274.2|6280|6277.2|6283.2|6280.4|6274.7|6271.2|963
1746723600000|2025-05-08 17:00:00|6280.2|6276.4|6277|6274.2|6280.2|6276.4|6273|6270.1|781
1746723900000|2025-05-08 17:05:00|6277.9|6274.1|6273.7|6270.9|6279|6275.4|6271|6268.1|1147
1746724200000|2025-05-08 17:10:00|6273.9|6271.1|6271.9|6269.1|6274.9|6271.9|6269.9|6266.9|389
1746724500000|2025-05-08 17:15:00|6272|6269.2|6276.9|6273.1|6277|6274.1|6272|6269.2|653
1746724800000|2025-05-08 17:20:00|6276.7|6273.9|6272|6269.2|6277.2|6273.9|6270.7|6267.1|996
1746725100000|2025-05-08 17:25:00|6271.9|6269.1|6270.7|6266.9|6273|6270.1|6265.9|6263.1|934
1746725400000|2025-05-08 17:30:00|6270.5|6267.7|6266|6263.2|6271.7|6268.9|6266|6263.1|621
1746725700000|2025-05-08 17:35:00|6265.9|6263.1|6269.8|6266|6270.8|6267.2|6264.7|6261.9|538
1746726000000|2025-05-08 17:40:00|6269|6266.2|6271.7|6268.9|6273.7|6270.2|6268.7|6265.7|507
1746726300000|2025-05-08 17:45:00|6270.8|6268|6273.7|6269.9|6273.8|6270.9|6268.8|6266|449
1746726600000|2025-05-08 17:50:00|6273.5|6269.7|6276.7|6273.9|6278.5|6275|6272.5|6269.7|482
1746726900000|2025-05-08 17:55:00|6276.2|6272.9|6276.8|6274|6277.8|6274.9|6272.7|6269.7|963
1746727200000|2025-05-08 18:00:00|6276.7|6273.9|6274.7|6271.9|6278.8|6275.9|6272.7|6269.9|968
1746727500000|2025-05-08 18:05:00|6275.5|6271.7|6284.5|6281.7|6288.5|6284.7|6275.5|6271.7|2977
1746727800000|2025-05-08 18:10:00|6283.8|6281|6275.5|6272.7|6285.5|6282.7|6275.3|6272.5|862
1746728100000|2025-05-08 18:15:00|6276.2|6273.4|6271.5|6267.7|6276.5|6273.5|6267.3|6264.5|1751
1746728400000|2025-05-08 18:20:00|6271.3|6268.5|6277.2|6274.4|6277.3|6274.4|6269.5|6265.8|2146
1746728700000|2025-05-08 18:25:00|6277.3|6274.5|6271|6268.2|6281|6278.2|6270.1|6267.3|8369
1746729000000|2025-05-08 18:30:00|6271.1|6268.3|6279.8|6277|6282.1|6279.3|6270.1|6266.8|2793
1746729300000|2025-05-08 18:35:00|6280|6276.2|6281.1|6277.3|6282.1|6278.5|6274.1|6271.3|618
1746729600000|2025-05-08 18:40:00|6280.3|6277.5|6280.1|6277.3|6281.3|6278.5|6279.1|6276.2|458
1746729900000|2025-05-08 18:45:00|6281|6277.2|6279.1|6276.3|6281.1|6278.3|6278|6275.2|687
1746730200000|2025-05-08 18:50:00|6280|6277.2|6279.1|6276.3|6280.5|6277.3|6277.1|6274.3|239
1746730500000|2025-05-08 18:55:00|6279|6276.2|6276|6273.2|6280.1|6277.3|6275.6|6272.3|251
1746730800000|2025-05-08 19:00:00|6276.1|6273.3|6273.1|6270.3|6277.1|6273.3|6271.1|6268.2|238
1746731100000|2025-05-08 19:05:00|6272.8|6270|6274.1|6270.3|6275.1|6272.3|6272.1|6269.2|272
1746731400000|2025-05-08 19:10:00|6273.9|6271.1|6275.9|6273.1|6276.8|6273.1|6273.1|6270.1|276
1746731700000|2025-05-08 19:15:00|6275.8|6273|6277.8|6275|6277.9|6275|6274.8|6271.1|317
1746732000000|2025-05-08 19:20:00|6279.9|6276.1|6283.3|6280.5|6285.9|6282.3|6275.9|6273|818
1746732300000|2025-05-08 19:25:00|6283.1|6280.3|6283.9|6281.1|6286.1|6283.3|6283.1|6279.3|430
1746732600000|2025-05-08 19:30:00|6283.8|6281|6282.9|6280.1|6283.9|6281|6278.9|6275.1|410
1746732900000|2025-05-08 19:35:00|6282.8|6280|6274.1|6271.3|6283.8|6280.1|6274.1|6271.1|506
1746733200000|2025-05-08 19:40:00|6275.1|6272.1|6277.8|6275|6277.9|6275|6274.6|6271.3|1260
1746733500000|2025-05-08 19:45:00|6277.9|6275.1|6282.9|6279.1|6282.9|6279.9|6276.1|6273.1|511
1746733800000|2025-05-08 19:50:00|6282.7|6279.9|6283.9|6280.1|6283.9|6280.9|6278.1|6275.1|409
1746734100000|2025-05-08 19:55:00|6283.1|6280.3|6282.7|6278.9|6284.7|6281.4|6280.9|6277.9|440
1746734400000|2025-05-08 20:00:00|6281.7|6279.1|6286.9|6283.1|6288.1|6285.3|6281.7|6278.9|626
1746734700000|2025-05-08 20:05:00|6287.1|6283.3|6293.9|6291.1|6294.1|6291.1|6285.9|6283.1|596
1746735000000|2025-05-08 20:10:00|6294.1|6290.3|6294.4|6291.6|6295.1|6291.8|6290.7|6286.9|353
1746735300000|2025-05-08 20:15:00|6294.7|6291.9|6294.7|6290.9|6296.4|6293.6|6290.6|6286.9|472
1746735600000|2025-05-08 20:20:00|6294.6|6290.8|6295.4|6292.6|6296.7|6293.8|6293.4|6290.6|605
1746735900000|2025-05-08 20:25:00|6295.7|6292.9|6297.9|6295.1|6298.7|6295.9|6295.5|6291.7|360
1746736200000|2025-05-08 20:30:00|6297.7|6294.9|6302.4|6299.6|6302.7|6299.9|6297.5|6293.9|505
1746736500000|2025-05-08 20:35:00|6302.5|6299.7|6303.7|6300.9|6303.7|6300.9|6301.5|6298.7|321
1746736800000|2025-05-08 20:40:00|6302.9|6299.9|6303.7|6300.9|6304|6301.2|6302.7|6299.1|268
1746737100000|2025-05-08 20:45:00|6303.9|6301.1|6304.7|6301.9|6304.9|6301.9|6303.7|6300.9|504
1746737400000|2025-05-08 20:50:00|6304.9|6300.9|6306.7|6303.9|6307|6304.2|6303.9|6300.9|330
1746737700000|2025-05-08 20:55:00|6306.9|6303.1|6308|6305.2|6308.2|6305.2|6305.8|6302.9|703
1746738000000|2025-05-08 21:00:00|6307.8|6304.2|6309.2|6305.4|6311.8|6308.5|6307.8|6304|60
1746738300000|2025-05-08 21:05:00|6310.5|6306.7|6319.7|6315.9|6322.3|6318|6310.2|6304.7|600
1746738600000|2025-05-08 21:10:00|6319.5|6316.7|6322.5|6318.7|6323|6319.2|6319.5|6315.9|53
1746738900000|2025-05-08 21:15:00|6322.8|6319|6323.5|6320.7|6324.5|6320.7|6322|6316.5|165
1746739200000|2025-05-08 21:20:00|6323.7|6320.9|6323.5|6320.7|6323.7|6320.9|6323.5|6320.7|43
1746739500000|2025-05-08 21:25:00|||||||||283
1746739800000|2025-05-08 21:30:00|6324.5|6321.5|6323.5|6320.7|6325.3|6321.7|6323.5|6320.7|211
1746740100000|2025-05-08 21:35:00|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|4
1746740400000|2025-05-08 21:40:00|6323.5|6320.7|6319|6315.2|6324|6320.7|6317.5|6312.7|95
1746740700000|2025-05-08 21:45:00|6319.5|6315.7|6317|6314.2|6325.8|6323|6317|6313.7|154
1746741000000|2025-05-08 21:50:00|6316.6|6313.8|6315.1|6307.3|6316.6|6313.8|6309.8|6305.7|206
1746741300000|2025-05-08 21:55:00|6315.5|6307.7|6309.5|6305.7|6315.8|6308.2|6305.1|6301.3|72
1746748800000|2025-05-09 00:00:00|6296|6292.2|6290.7|6286.9|6301|6297.2|6287.8|6285|453
1746749100000|2025-05-09 00:05:00|6290.8|6287|6282.2|6278.4|6293.5|6289.9|6279|6276.2|387
1746749400000|2025-05-09 00:10:00|6281|6278.2|6279|6276.2|6282.2|6279.2|6278|6274.4|68
1746749700000|2025-05-09 00:15:00|6279.8|6276|6284.8|6281|6286.2|6283.2|6279|6276|96
1746750000000|2025-05-09 00:20:00|6285.8|6282|6283|6280.2|6287|6283.2|6281.8|6278|101
1746750300000|2025-05-09 00:25:00|6282|6279.2|6282.8|6280|6283.2|6280.2|6279.7|6276|736
1746750600000|2025-05-09 00:30:00|6283|6280.2|6286.8|6283|6289.8|6286.2|6283|6280.2|84
1746750900000|2025-05-09 00:35:00|6286|6283.2|6287|6283.2|6287|6284.2|6283.8|6280|48
1746751200000|2025-05-09 00:40:00|6286|6284.2|6281.8|6278|6287|6284.2|6281.8|6278|31
1746751500000|2025-05-09 00:45:00|6282|6279|6282.8|6279|6284.1|6281.2|6282|6279|19
1746751800000|2025-05-09 00:50:00|6283|6279.2|6280|6277.2|6284.1|6281.2|6280|6277|73
1746752100000|2025-05-09 00:55:00|6280.8|6277|6279.8|6276|6285.1|6282.2|6279.8|6276|49
1746752400000|2025-05-09 01:00:00|6279.1|6276.3|6278|6275.2|6285.6|6282|6276.8|6273.8|531
1746752700000|2025-05-09 01:05:00|6278.8|6275|6282.6|6279.8|6284|6280.7|6277.8|6275|102
1746753000000|2025-05-09 01:10:00|6282.8|6280|6279.8|6277|6283.6|6280|6276.6|6273.8|260
1746753300000|2025-05-09 01:15:00|6280|6277.2|6278.4|6274.6|6280.8|6278|6276.4|6273.6|173
1746753600000|2025-05-09 01:20:00|6278.6|6274.8|6280.4|6277.6|6281.8|6278.6|6276.8|6273.8|168
1746753900000|2025-05-09 01:25:00|6280.6|6276.8|6280.6|6277.8|6281.6|6278.6|6277.4|6273.6|442
1746754200000|2025-05-09 01:30:00|6280.8|6276.8|6284.3|6281.5|6286.4|6283.6|6280.4|6276.8|649
1746754500000|2025-05-09 01:35:00|6285.3|6282.5|6288.1|6284.3|6288.4|6285.6|6282.9|6279.3|263
1746754800000|2025-05-09 01:40:00|6287.3|6284.5|6295.4|6291.6|6298.4|6295.6|6285.1|6282.3|277
1746755100000|2025-05-09 01:45:00|6294.4|6291.5|6296.1|6293.3|6297.2|6293.6|6292.9|6289.6|135
1746755400000|2025-05-09 01:50:00|6296.2|6293.4|6293.1|6289.3|6297.2|6294.4|6291.4|6288.4|387
1746755700000|2025-05-09 01:55:00|6292.2|6289.4|6280.2|6276.4|6292.2|6289.4|6279.4|6276.4|317
1746756000000|2025-05-09 02:00:00|6280.4|6276.6|6275.4|6271.6|6280.4|6276.6|6272.2|6269.3|272
1746756300000|2025-05-09 02:05:00|6275.2|6272.4|6282.2|6279.4|6283.2|6279.8|6273.4|6270.6|141
1746756600000|2025-05-09 02:10:00|6282.4|6279.6|6289.2|6286.4|6290.2|6286.6|6282.2|6279.4|251
1746756900000|2025-05-09 02:15:00|6290.2|6287.3|6297.2|6294.4|6302|6298.4|6290.1|6287.3|326
1746757200000|2025-05-09 02:20:00|6297|6294.2|6292.4|6289.6|6297.2|6294.4|6292.2|6289.2|70
1746757500000|2025-05-09 02:25:00|6292.2|6289.4|6292.2|6289.4|6297.7|6294.9|6291.2|6288.2|264
1746757800000|2025-05-09 02:30:00|6292.4|6289.6|6301.9|6298.1|6302|6298.2|6292.4|6289.6|467
1746758100000|2025-05-09 02:35:00|6300.9|6297.2|6300.9|6297.1|6302.4|6299.2|6299.2|6295.4|66
1746758400000|2025-05-09 02:40:00|6301|6298.1|6299|6296.2|6304|6301.2|6299|6295.2|152
1746758700000|2025-05-09 02:45:00|6299.2|6296.4|6299.9|6296.1|6301.2|6297.4|6298.2|6295.4|93
1746759000000|2025-05-09 02:50:00|6300|6296.2|6295.2|6291.4|6300.4|6297.2|6293.2|6289.4|594
1746759300000|2025-05-09 02:55:00|6295.4|6291.6|6294.3|6291.5|6296.4|6292.6|6294.2|6290.6|41
1746759600000|2025-05-09 03:00:00|6294|6291.2|6293.2|6290.4|6297.2|6293.4|6291.8|6288.2|118
1746759900000|2025-05-09 03:05:00|6293.3|6290.5|6297.2|6294.4|6299.2|6295.4|6293.3|6290.4|72
1746760200000|2025-05-09 03:10:00|6297|6294.2|6299|6296.2|6299.2|6296.4|6296.2|6293.4|82
1746760500000|2025-05-09 03:15:00|6299.2|6295.4|6297.3|6294.5|6300.2|6297.4|6295.3|6292.4|385
1746760800000|2025-05-09 03:20:00|6297.5|6293.7|6296.3|6292.5|6298.2|6294.5|6294|6291.2|134
1746761100000|2025-05-09 03:25:00|6296.2|6293.4|6288.2|6284.4|6296.3|6293.4|6286.3|6283.4|453
1746761400000|2025-05-09 03:30:00|6288.3|6284.5|6296.1|6293.3|6296.1|6293.3|6286.3|6282.5|46
1746761700000|2025-05-09 03:35:00|6296|6293.2|6296.5|6292.7|6297.1|6293.7|6295.1|6291.5|41
1746762000000|2025-05-09 03:40:00|6296.3|6292.5|6295.3|6292.5|6300.1|6296.3|6295.1|6291.5|124
1746762300000|2025-05-09 03:45:00|6295.1|6292.3|6291.3|6288.5|6297.1|6293.3|6291.1|6288.3|58
1746762600000|2025-05-09 03:50:00|6291.1|6288.3|6289.5|6286.7|6293.3|6290.3|6289.5|6286.5|260
1746762900000|2025-05-09 03:55:00|6289.3|6286.5|6292.3|6288.5|6292.3|6289.3|6289.1|6285.5|42
1746763200000|2025-05-09 04:00:00|6291.5|6288.7|6292.1|6289.3|6293.3|6290.3|6289.1|6286.3|170
1746763500000|2025-05-09 04:05:00|6292.3|6289.5|6294.5|6290.7|6294.6|6291.5|6291.1|6287.5|139
1746763800000|2025-05-09 04:10:00|6294.3|6290.5|6300.1|6296.3|6301.3|6298.5|6292.8|6289.5|377
1746764100000|2025-05-09 04:15:00|6300.3|6296.5|6301.9|6298.1|6301.9|6299|6294.1|6290.5|869
1746764400000|2025-05-09 04:20:00|6301.8|6298|6300.3|6296.5|6308.4|6305.6|6298.8|6295.3|979
1746764700000|2025-05-09 04:25:00|6299.9|6296.1|6299.6|6296.8|6301.8|6298.8|6289.1|6286.3|2590
1746765000000|2025-05-09 04:30:00|6299.8|6296|6298.1|6295.3|6304.8|6302|6295.1|6292.1|1451
1746765300000|2025-05-09 04:35:00|6297.4|6294.6|6297.1|6294.3|6298.3|6295.3|6296.1|6293.1|135
1746765600000|2025-05-09 04:40:00|6297.3|6294.5|6297.3|6294.5|6298.8|6295.5|6297.3|6294.3|78
1746765900000|2025-05-09 04:45:00|6297.9|6295.1|6297.2|6294.4|6300.3|6297.5|6297.2|6294.3|136
1746766200000|2025-05-09 04:50:00|6298.2|6295.4|6301.2|6298.4|6302.1|6298.4|6298.1|6295.1|77
1746766500000|2025-05-09 04:55:00|6301.1|6298.3|6305.2|6301.4|6307.2|6302.4|6299.1|6296.1|240
1746766800000|2025-05-09 05:00:00|6304.2|6301.3|6311.9|6308.1|6312.2|6309.3|6303.1|6299.4|252
1746767100000|2025-05-09 05:05:00|6311.1|6308.3|6312.1|6308.3|6312.2|6309.3|6308.2|6304.9|166
1746767400000|2025-05-09 05:10:00|6311.9|6308.1|6310.1|6306.3|6312.1|6309.3|6309.1|6306.1|264
1746767700000|2025-05-09 05:15:00|6309.1|6305.3|6308|6304.2|6310.1|6307.3|6307.1|6304.1|153
1746768000000|2025-05-09 05:20:00|6307.2|6304.4|6307.2|6304.4|6307.9|6305.1|6305.9|6302.6|165
1746768300000|2025-05-09 05:25:00|6307|6304.2|6308.2|6305.4|6309.2|6306.2|6306.2|6303.2|98
1746768600000|2025-05-09 05:30:00|6308.4|6304.6|6305|6301.2|6309|6305.4|6303.9|6301.1|176
1746768900000|2025-05-09 05:35:00|6304|6301.1|6305.2|6302.4|6306.4|6303.4|6302|6298.4|157
1746769200000|2025-05-09 05:40:00|6305|6302.2|6310|6306.2|6311.2|6308.2|6304|6300.4|143
1746769500000|2025-05-09 05:45:00|6309.2|6306.4|6306|6302.2|6310.2|6306.4|6304|6301.2|153
1746769800000|2025-05-09 05:50:00|6305.8|6303|6301|6298.2|6306|6303|6300.4|6297.2|374
1746770100000|2025-05-09 05:55:00|6301.4|6298.6|6303.2|6300.4|6304.8|6302|6301|6298.2|166
1746770400000|2025-05-09 06:00:00|6304|6300.2|6317|6313.2|6319|6316|6301.8|6299|1487
1746770700000|2025-05-09 06:05:00|6316.8|6313|6319|6316.2|6324.8|6322|6316|6313|391
1746771000000|2025-05-09 06:10:00|6320|6317.2|6312|6308.2|6320|6317.2|6312|6308.2|301
1746771300000|2025-05-09 06:15:00|6311.2|6308.4|6309.6|6306.8|6312.2|6309.4|6308.8|6306|293
1746771600000|2025-05-09 06:20:00|6309.8|6307|6307.3|6303.5|6312|6308.2|6305.8|6303|218
1746771900000|2025-05-09 06:25:00|6307.8|6304|6310.8|6308|6311.6|6308|6302.8|6299.8|690
1746772200000|2025-05-09 06:30:00|6310.6|6307.8|6308.8|6306|6316.6|6313|6308.2|6305.2|416
1746772500000|2025-05-09 06:35:00|6308.2|6305.4|6307|6303.2|6312.8|6310|6305.1|6302.2|402
1746772800000|2025-05-09 06:40:00|6306|6303|6306|6303.2|6308.1|6305.2|6305|6302.2|115
1746773100000|2025-05-09 06:45:00|6306.8|6303|6310|6306.2|6312|6309.2|6305|6302|149
1746773400000|2025-05-09 06:50:00|6309.8|6306|6315.8|6313|6315.8|6313|6308.8|6306|484
1746773700000|2025-05-09 06:55:00|6315.1|6312.3|6312.1|6309.3|6318.1|6315.2|6312.1|6309.3|517
1746774000000|2025-05-09 07:00:00|6311.3|6307.5|6318|6315.2|6322|6319.2|6301.6|6298.3|1036
1746774300000|2025-05-09 07:05:00|6317|6314.2|6318.9|6316.1|6324.1|6321.1|6315.8|6312.3|391
1746774600000|2025-05-09 07:10:00|6318.8|6316|6317.1|6313.3|6324.6|6321.8|6315.1|6312|635
1746774900000|2025-05-09 07:15:00|6316.8|6313|6322.9|6320.1|6323.1|6320.1|6314.1|6311.3|332
1746775200000|2025-05-09 07:20:00|6323.1|6320.3|6327.9|6325.1|6329.9|6327.1|6322.8|6320|677
1746775500000|2025-05-09 07:25:00|6328.9|6326|6324.9|6322.1|6332.8|6330|6323.1|6320.1|757
1746775800000|2025-05-09 07:30:00|6325.1|6322.3|6333.9|6331.1|6344.6|6341.8|6325.1|6322.3|2045
1746776100000|2025-05-09 07:35:00|6333.7|6330.1|6346.7|6343.9|6351.7|6348.9|6332.7|6329.9|807
1746776400000|2025-05-09 07:40:00|6347.6|6344.8|6349.6|6346.8|6350.7|6347.9|6340.7|6337.9|1509
1746776700000|2025-05-09 07:45:00|6349.4|6346.6|6346.6|6342.8|6349.7|6346.9|6343.7|6340.9|812
1746777000000|2025-05-09 07:50:00|6346.7|6342.9|6345.6|6342.8|6346.7|6343.8|6340.7|6337.8|611
1746777300000|2025-05-09 07:55:00|6345.4|6342.6|6340.9|6338.1|6348.6|6344.9|6338.9|6336.1|653
1746777600000|2025-05-09 08:00:00|6346.6|6338.8|6347.5|6343.7|6350.4|6347.6|6342.7|6338.8|1286
1746777900000|2025-05-09 08:05:00|6347.7|6344.7|6350.7|6346.9|6353.4|6350.6|6346.5|6343.7|755
1746778200000|2025-05-09 08:10:00|6349.7|6346.7|6352.5|6348.7|6354.7|6351.7|6348.7|6345.7|891
1746778500000|2025-05-09 08:15:00|6352.4|6349.6|6352.4|6348.6|6354.5|6351.6|6349.4|6346.6|546
1746778800000|2025-05-09 08:20:00|6351.5|6348.7|6353.4|6350.6|6353.5|6350.7|6350.4|6347.6|322
1746779100000|2025-05-09 08:25:00|6354.4|6351.6|6341.5|6338.7|6354.4|6351.6|6340.7|6337.4|1660
1746779400000|2025-05-09 08:30:00|6341.7|6338.9|6350.2|6347.4|6350.2|6347.4|6336.7|6333.9|3665
1746779700000|2025-05-09 08:35:00|6350|6347.2|6348|6345.2|6351.2|6348.4|6343.2|6339.5|1101
1746780000000|2025-05-09 08:40:00|6348.2|6345.4|6352.8|6350|6355.6|6352.8|6346.8|6343.2|1724
1746780300000|2025-05-09 08:45:00|6351.8|6349|6354|6351.2|6354.8|6351.8|6347.8|6345|475
1746780600000|2025-05-09 08:50:00|6353.6|6350.8|6355.8|6352|6358.8|6355.8|6351.6|6348.8|1125
1746780900000|2025-05-09 08:55:00|6356|6353|6359.3|6356.5|6360.6|6357.8|6354.6|6351.8|1673
1746781200000|2025-05-09 09:00:00|6359.6|6356.8|6353.6|6350.8|6362.5|6359.7|6350.8|6347.8|1369
1746781500000|2025-05-09 09:05:00|6352.6|6349.8|6351|6348.2|6356.8|6354|6349.6|6346.8|907
1746781800000|2025-05-09 09:10:00|6351.8|6349|6359.6|6356.8|6361.6|6358.6|6350|6347|1359
1746782100000|2025-05-09 09:15:00|6358.6|6355.8|6361.6|6358.8|6363.6|6360.8|6358.6|6355.8|860
1746782400000|2025-05-09 09:20:00|6361.8|6358|6363.8|6361|6364|6361.2|6360.6|6357.8|606
1746782700000|2025-05-09 09:25:00|6363.6|6360.8|6365.9|6363.1|6366.1|6363.1|6361.8|6359|1068
1746783000000|2025-05-09 09:30:00|6365.8|6363|6368.8|6366|6369.8|6366.8|6363.6|6360|1304
1746783300000|2025-05-09 09:35:00|6368.6|6365.8|6369.6|6366.8|6372.6|6369.6|6366.8|6364|1516
1746783600000|2025-05-09 09:40:00|6369.8|6367|6367.4|6363.6|6372.6|6369.8|6365.2|6362.4|1917
1746783900000|2025-05-09 09:45:00|6367.2|6364.4|6370.6|6367.8|6371.8|6368.8|6365.6|6362.8|983
1746784200000|2025-05-09 09:50:00|6371.2|6368.4|6373.2|6370.4|6374.6|6371.8|6370.4|6367.1|1067
1746784500000|2025-05-09 09:55:00|6373.6|6370.8|6380.2|6377.4|6382.4|6379.4|6372.4|6369.4|1348
1746784800000|2025-05-09 10:00:00|6381.2|6378.4|6378.6|6375.8|6382.7|6379.6|6376.6|6373.6|629
1746785100000|2025-05-09 10:05:00|6379.4|6375.6|6388.2|6385.4|6388.4|6385.6|6377.6|6374.6|2391
1746785400000|2025-05-09 10:10:00|6388.4|6385.6|6385.2|6381.4|6389.2|6386.4|6380.2|6377.4|784
1746785700000|2025-05-09 10:15:00|6384.4|6381.6|6380.5|6377.7|6385.4|6382.6|6380.5|6377.7|866
1746786000000|2025-05-09 10:20:00|6381.4|6377.6|6387.2|6383.4|6393.2|6390.4|6381.4|6377.6|2731
1746786300000|2025-05-09 10:25:00|6386.4|6383.6|6384|6381.2|6386.4|6383.6|6381.2|6378.4|447
1746786600000|2025-05-09 10:30:00|6384.2|6381.4|6383.5|6380.7|6390.4|6387.4|6379.9|6376.9|3411
1746786900000|2025-05-09 10:35:00|6382.7|6379.9|6384.4|6380.6|6387.5|6384.7|6380.7|6377.9|519
1746787200000|2025-05-09 10:40:00|6384.5|6380.7|6391.3|6388.5|6391.7|6388.7|6382.7|6378.9|1213
1746787500000|2025-05-09 10:45:00|6391.5|6388.7|6389.5|6386.7|6393.3|6389.7|6386.5|6383.7|712
1746787800000|2025-05-09 10:50:00|6390.3|6386.5|6389.3|6385.5|6392.2|6389.4|6388.5|6385.5|454
1746788100000|2025-05-09 10:55:00|6388.5|6385.7|6388.3|6384.5|6391.3|6387.7|6387.5|6384.5|535
1746788400000|2025-05-09 11:00:00|6388.2|6384.4|6392.1|6388.3|6392.1|6389.3|6384.3|6381.5|1282
1746788700000|2025-05-09 11:05:00|6391.1|6388.2|6391.3|6388.5|6394|6391.2|6384.1|6381.3|762
1746789000000|2025-05-09 11:10:00|6392|6389.2|6390.8|6388|6394.3|6391.3|6388.1|6385.3|544
1746789300000|2025-05-09 11:15:00|6391|6388.2|6396|6393.2|6396.1|6393.2|6389.1|6386.2|469
1746789600000|2025-05-09 11:20:00|6396.1|6393.3|6393|6390.2|6398.3|6395.3|6388.1|6385.3|801
1746789900000|2025-05-09 11:25:00|6393.1|6390.3|6380.4|6377.6|6411.4|6408.6|6366.8|6364|6200
1746790200000|2025-05-09 11:30:00|6380.9|6378.1|6375.1|6372.3|6384.8|6381.1|6367.9|6364.6|2089
1746790500000|2025-05-09 11:35:00|6374.9|6372.1|6374.1|6371.3|6380.1|6377.1|6369.3|6366.3|1375
1746790800000|2025-05-09 11:40:00|6375.1|6372.3|6374.1|6371.3|6380.9|6377.3|6372.1|6369.1|817
1746791100000|2025-05-09 11:45:00|6373.9|6371.1|6391.1|6388.3|6392.1|6389.1|6373.9|6371.1|1348
1746791400000|2025-05-09 11:50:00|6391.9|6389.1|6396.9|6393.1|6396.9|6393.3|6388.9|6385.9|602
1746791700000|2025-05-09 11:55:00|6396.1|6393.3|6396.7|6392.9|6399.7|6396.9|6392.9|6390.1|1366
1746792000000|2025-05-09 12:00:00|6396.6|6393.8|6387.9|6384.1|6398.7|6394.9|6384.9|6382.1|1188
1746792300000|2025-05-09 12:05:00|6387.1|6384.3|6384.9|6381.1|6390.9|6388.1|6384.1|6380.9|538
1746792600000|2025-05-09 12:10:00|6385.1|6382.1|6389.7|6385.9|6389.7|6386.9|6383.9|6380.9|824
1746792900000|2025-05-09 12:15:00|6390.5|6387.7|6382.7|6379.9|6391.9|6388.9|6380.5|6376.9|1238
1746793200000|2025-05-09 12:20:00|6382.9|6380.1|6385.7|6382.9|6385.7|6382.9|6380.7|6377.9|910
1746793500000|2025-05-09 12:25:00|6386.5|6382.7|6396.7|6393.9|6399.5|6395.7|6386.2|6382.7|1005
1746793800000|2025-05-09 12:30:00|6397.5|6393.7|6394.4|6391.6|6400.4|6397.6|6392.7|6389.9|630
1746794100000|2025-05-09 12:35:00|6393.7|6390.9|6389.7|6385.9|6394.7|6391.6|6388.5|6384.9|603
1746794400000|2025-05-09 12:40:00|6388.7|6386.9|6388.9|6386.1|6392.7|6389.1|6385.9|6382.1|830
1746794700000|2025-05-09 12:45:00|6389.7|6385.9|6386|6382.2|6392.9|6390.1|6383|6380.1|1039
1746795000000|2025-05-09 12:50:00|6385.2|6383.2|6379.2|6376.4|6389.5|6386.7|6375.2|6371.8|988
1746795300000|2025-05-09 12:55:00|6380|6376.2|6365.1|6361.3|6381.2|6378.4|6364.1|6361.3|3026
1746795600000|2025-05-09 13:00:00|6364.3|6361.5|6358.3|6354.5|6367.1|6363.9|6349.3|6346.3|3342
1746795900000|2025-05-09 13:05:00|6358.1|6355.3|6338.4|6334.6|6359.4|6356.5|6328.8|6326|3151
1746796200000|2025-05-09 13:10:00|6338.3|6335.5|6329.4|6326.6|6345.3|6342.5|6328.8|6325.8|2595
1746796500000|2025-05-09 13:15:00|6328.8|6326|6330.6|6327.8|6336.8|6334|6326.8|6323.8|2176
1746796800000|2025-05-09 13:20:00|6331.4|6328.6|6327.4|6323.6|6334.6|6331.8|6323.8|6320.8|2372
1746797100000|2025-05-09 13:25:00|6328.4|6324.6|6307.2|6304.4|6335.2|6332.3|6307.2|6304.4|2412
1746797400000|2025-05-09 13:30:00|6308.4|6305.6|6323.1|6320.3|6328.9|6326.1|6308.4|6305.4|2865
1746797700000|2025-05-09 13:35:00|6322.9|6320.1|6318.4|6315.6|6327.2|6324.4|6315.4|6312.4|1777
1746798000000|2025-05-09 13:40:00|6318.2|6315.4|6324.2|6321.4|6331|6328.2|6318.2|6314.6|2136
1746798300000|2025-05-09 13:45:00|6324|6321.2|6318.4|6315.6|6327|6323.7|6312.6|6309.8|3055
1746798600000|2025-05-09 13:50:00|6317.7|6314.9|6329.2|6325.4|6329.2|6325.6|6315.6|6312.6|1551
1746798900000|2025-05-09 13:55:00|6328.4|6325.6|6324.6|6321.8|6330.2|6326.6|6318.7|6315.8|2646
1746799200000|2025-05-09 14:00:00|6324.7|6321.9|6336.4|6332.6|6336.7|6333.9|6320.6|6317.6|1333
1746799500000|2025-05-09 14:05:00|6336.2|6332.4|6326.4|6323.6|6336.4|6333.6|6324.4|6321.6|1230
1746799800000|2025-05-09 14:10:00|6327.2|6323.4|6305.7|6302.9|6332.6|6329.6|6305.7|6302.1|2110
1746800100000|2025-05-09 14:15:00|6305.9|6303.1|6307.9|6305.1|6314.9|6311.9|6303.7|6300.3|2198
1746800400000|2025-05-09 14:20:00|6308.1|6304.3|6314.5|6311.7|6316.5|6313.7|6306.9|6303.3|1740
1746800700000|2025-05-09 14:25:00|6314.7|6311.9|6312.5|6309.7|6319.5|6316.6|6310.5|6307.6|749
1746801000000|2025-05-09 14:30:00|6312.4|6309.6|6314.2|6310.4|6318.5|6315.7|6307.5|6304.2|1566
1746801300000|2025-05-09 14:35:00|6315.2|6311.4|6322|6319.2|6323.2|6320.4|6311.4|6308.6|2625
1746801600000|2025-05-09 14:40:00|6322.2|6319.4|6329.5|6326.7|6330.8|6327.8|6315.8|6312.8|3226
1746801900000|2025-05-09 14:45:00|6330.5|6327.2|6337.3|6334.5|6340.4|6337.5|6326.5|6323.7|1290
1746802200000|2025-05-09 14:50:00|6337.6|6334.8|6341.3|6338.5|6352.8|6349.5|6337.4|6334.5|2143
1746802500000|2025-05-09 14:55:00|6341.4|6338.6|6341.3|6337.5|6342.4|6339.5|6337.3|6334.5|1554
1746802800000|2025-05-09 15:00:00|6340.4|6337.6|6343.9|6341.1|6345.1|6342.1|6334.3|6330.6|1442
1746803100000|2025-05-09 15:05:00|6344.3|6341.5|6350.1|6347.3|6352.1|6349.3|6344.1|6341.1|1139
1746803400000|2025-05-09 15:10:00|6349.9|6347.1|6333.4|6330.6|6349.9|6347.1|6331.4|6328.4|1687
1746803700000|2025-05-09 15:15:00|6332.2|6328.4|6344.9|6342.1|6347.1|6344.1|6331.2|6327.6|1451
1746804000000|2025-05-09 15:20:00|6345.1|6342.3|6337.2|6334.4|6346.1|6343.3|6334.2|6331.4|1601
1746804300000|2025-05-09 15:25:00|6338.1|6334.3|6343.5|6340.7|6349.1|6346.3|6337.2|6333.9|5257
1746804600000|2025-05-09 15:30:00|6343.9|6341.1|6357.3|6354.5|6357.3|6354.5|6342.5|6339.7|4184
1746804900000|2025-05-09 15:35:00|6358.2|6355.4|6354|6351.2|6361.2|6358.4|6352.2|6349.2|1235
1746805200000|2025-05-09 15:40:00|6354.3|6351.5|6346.3|6342.5|6356.2|6352.5|6345.5|6342.5|638
1746805500000|2025-05-09 15:45:00|6345.5|6342.7|6345.3|6342.5|6349.1|6345.5|6343.1|6340.3|1331
1746805800000|2025-05-09 15:50:00|6345.1|6342.3|6352.3|6349.5|6354.3|6351.3|6343.1|6340.3|1339
1746806100000|2025-05-09 15:55:00|6352.5|6349.7|6347|6343.2|6354.3|6351.5|6344.1|6341.2|1560
1746806400000|2025-05-09 16:00:00|6346.8|6344|6343.9|6340.1|6350.1|6346.5|6343.1|6340.1|693
1746806700000|2025-05-09 16:05:00|6343.1|6340.3|6344.6|6341.8|6348.4|6345.6|6339.1|6336.1|1809
1746807000000|2025-05-09 16:10:00|6344.8|6342|6345.6|6342.8|6347.8|6345|6343.6|6340.8|967
1746807300000|2025-05-09 16:15:00|6345.9|6343.1|6340.9|6337.1|6347.8|6345|6337.1|6334.1|2606
1746807600000|2025-05-09 16:20:00|6340.7|6337.9|6342.1|6339.3|6345.9|6342.4|6338.9|6336.1|1484
1746807900000|2025-05-09 16:25:00|6342.3|6338.5|6338.3|6335.5|6345.1|6342.1|6330.3|6326.5|908
1746808200000|2025-05-09 16:30:00|6339.1|6335.3|6345.4|6342.6|6348.3|6344.6|6339.1|6335.3|664
1746808500000|2025-05-09 16:35:00|6346.3|6343.5|6351.1|6348.3|6351.9|6348.3|6344.3|6341.5|914
1746808800000|2025-05-09 16:40:00|6351.7|6348.9|6354|6351.2|6356.5|6353.7|6350.6|6347.3|1400
1746809100000|2025-05-09 16:45:00|6354.5|6351.7|6361.4|6358.6|6363.5|6359.9|6351.5|6347.9|1162
1746809400000|2025-05-09 16:50:00|6361.5|6358.7|6359.4|6356.6|6366.4|6363.6|6357.5|6354.7|1922
1746809700000|2025-05-09 16:55:00|6359.5|6356.7|6362.2|6359.4|6362.3|6359.5|6356.2|6353.2|959
1746810000000|2025-05-09 17:00:00|6361.5|6358.7|6370.3|6367.5|6371.3|6368.4|6360.2|6357.4|969
1746810300000|2025-05-09 17:05:00|6371.2|6367.4|6369|6366.2|6371.3|6368.4|6367.2|6364.4|494
1746810600000|2025-05-09 17:10:00|6369.2|6366.4|6368.3|6365.5|6372.2|6368.5|6367.5|6364.4|1287
1746810900000|2025-05-09 17:15:00|6369|6366.2|6363.7|6360.9|6370.3|6367.5|6360.3|6357.5|2510
1746811200000|2025-05-09 17:20:00|6363.3|6360.5|6367.5|6364.7|6369.5|6365.7|6357.3|6353.5|1451
1746811500000|2025-05-09 17:25:00|6368.3|6364.5|6379.1|6376.3|6380|6376.3|6366.5|6363.7|1608
1746811800000|2025-05-09 17:30:00|6379.3|6376.5|6372.1|6368.3|6379.3|6376.5|6369.3|6366.5|603
1746812100000|2025-05-09 17:35:00|6371.3|6368.5|6373.3|6369.5|6375.1|6371.5|6369.9|6366.3|843
1746812400000|2025-05-09 17:40:00|6372.3|6370.5|6373.1|6370.3|6376.1|6373.1|6372.1|6369.3|799
1746812700000|2025-05-09 17:45:00|6373.3|6370.5|6370.3|6367.5|6374.1|6370.5|6367.3|6364.3|700
1746813000000|2025-05-09 17:50:00|6370.1|6367.3|6368.1|6364.3|6370.9|6367.3|6365.1|6362.3|777
1746813300000|2025-05-09 17:55:00|6367.3|6364.5|6365.1|6362.3|6368.3|6365.3|6364.1|6361.3|895
1746813600000|2025-05-09 18:00:00|6364.9|6362.1|6365.9|6363.1|6367.1|6364.3|6362.9|6359.3|907
1746813900000|2025-05-09 18:05:00|6366.1|6362.3|6366.9|6364.1|6371.7|6368.1|6364.9|6361.9|4280
1746814200000|2025-05-09 18:10:00|6367.1|6364.3|6366.9|6364.1|6369.7|6366.9|6365.5|6361.9|1377
1746814500000|2025-05-09 18:15:00|6367.7|6364.9|6367.1|6364.3|6371.1|6368.1|6363.1|6360.3|1832
1746814800000|2025-05-09 18:20:00|6366.4|6363.6|6377.1|6374.3|6379.9|6376.1|6366.4|6363.6|2730
1746815100000|2025-05-09 18:25:00|6376.9|6374.1|6376.6|6373.8|6380.9|6378.1|6372.6|6369.8|10512
1746815400000|2025-05-09 18:30:00|6377|6374.2|6374|6371.2|6384.6|6381.8|6373.8|6370.8|1429
1746815700000|2025-05-09 18:35:00|6373.6|6370.8|6371|6368.2|6375.8|6371.8|6369.8|6366.2|856
1746816000000|2025-05-09 18:40:00|6371.1|6368.3|6372.9|6369.1|6373|6370.2|6368.1|6365.2|620
1746816300000|2025-05-09 18:45:00|6373.1|6369.3|6373.1|6370.3|6375.1|6371.3|6370.9|6368.1|560
1746816600000|2025-05-09 18:50:00|6373.9|6370.1|6373.9|6370.1|6375.9|6373.1|6372.1|6369.1|514
1746816900000|2025-05-09 18:55:00|6374.1|6371.1|6375.6|6372.8|6375.9|6373.1|6373.9|6371.1|482
1746817200000|2025-05-09 19:00:00|6375.8|6373|6379.6|6376.8|6379.9|6377.1|6375.8|6372.9|706
1746817500000|2025-05-09 19:05:00|6378.7|6375.9|6380.6|6377.8|6380.9|6378.1|6376.7|6373.8|489
1746817800000|2025-05-09 19:10:00|6381.7|6377.9|6381.6|6378.8|6383.7|6380.8|6380.6|6376.9|536
1746818100000|2025-05-09 19:15:00|6381.7|6377.9|6380.5|6377.7|6381.7|6378.8|6380.5|6377.7|137
1746818400000|2025-05-09 19:20:00|6380.7|6377.9|6375.5|6372.7|6380.7|6377.9|6374.7|6371.9|271
1746818700000|2025-05-09 19:25:00|6375.7|6372.9|6376.5|6373.7|6377.7|6374.9|6375.5|6372.7|148
1746819000000|2025-05-09 19:30:00|6376.7|6373.9|6376.7|6372.9|6378.5|6374.9|6375.5|6372.6|84
1746819300000|2025-05-09 19:35:00|6376.5|6373.7|6374.7|6371.9|6376.7|6373.9|6373.7|6370.9|185
1746819600000|2025-05-09 19:40:00|6374.5|6371.7|6369.9|6366.1|6375.4|6371.7|6368.9|6365.8|511
1746819900000|2025-05-09 19:45:00|6369.1|6366.3|6366.7|6363.9|6370.1|6366.4|6363.9|6360.8|405
1746820200000|2025-05-09 19:50:00|6367.7|6363.7|6370.5|6367.7|6372.9|6370.1|6366.7|6363.7|425
1746820500000|2025-05-09 19:55:00|6370.7|6366.9|6369.2|6365.4|6370.9|6367.4|6364.9|6361.1|1403
1746820800000|2025-05-09 20:00:00|6368.4|6365.6|6367.9|6364.1|6369|6366.1|6366.2|6363.2|151
1746821100000|2025-05-09 20:05:00|6368|6364.2|6370.9|6368.1|6370.9|6368.1|6367|6364.1|153
1746821400000|2025-05-09 20:10:00|6371|6368.2|6370|6366.2|6371.9|6368.2|6369.9|6366.1|156
1746821700000|2025-05-09 20:15:00|6369.2|6366.4|6371|6368.2|6371|6368.2|6368.8|6365.2|34
1746822000000|2025-05-09 20:20:00|6371.2|6368.4|6372.2|6368.4|6373|6369.4|6370.8|6367.2|55
1746822300000|2025-05-09 20:25:00|6372|6369.2|6372.2|6369.4|6372.2|6369.4|6371.2|6368.2|39
1746822600000|2025-05-09 20:30:00|6373|6370.2|6380|6376.2|6380.2|6377.2|6372.2|6369.2|233
1746822900000|2025-05-09 20:35:00|6380.2|6376.4|6379.2|6375.4|6380.2|6376.4|6378|6375|14
1746823200000|2025-05-09 20:40:00|6379|6376.2|6379|6376.2|6381.2|6378.4|6378.8|6375.2|66
1746823500000|2025-05-09 20:45:00|6379.2|6375.4|6381.3|6377.5|6383|6380.2|6378.7|6375.4|69
1746823800000|2025-05-09 20:50:00|6382|6378.2|6381|6378.2|6382|6378.2|6380|6377|90
1746824100000|2025-05-09 20:55:00|6380.8|6378|6376|6373.2|6381.8|6378|6375|6371.4|138
1747000800000|2025-05-11 22:00:00|6409.3|6405.5|6401.8|6394|6411.3|6408.2|6383.1|6379.8|1834
1747001100000|2025-05-11 22:05:00|6403|6395.2|6408.8|6405|6409|6406|6400.6|6395.2|276
1747001400000|2025-05-11 22:10:00|6408.6|6406|6409.8|6406|6411.3|6408|6408.6|6405|374
1747001700000|2025-05-11 22:15:00|6410|6407|6406.3|6402.5|6410|6407|6405.6|6401.2|169
1747002000000|2025-05-11 22:20:00|6406.1|6402.3|6406.2|6402.4|6410|6406.4|6404.2|6400.4|133
1747002300000|2025-05-11 22:25:00|6406.8|6403|6407.2|6403.4|6409|6405.2|6405.2|6401.2|14
1747002600000|2025-05-11 22:30:00|6406.8|6403|6404|6400.2|6408|6404.2|6402|6398.2|45
1747002900000|2025-05-11 22:35:00|6403.8|6400|6402.6|6398.8|6404.5|6400.7|6398.8|6396|85
1747003200000|2025-05-11 22:40:00|6402.3|6399.5|6404.3|6400.5|6405.8|6402.2|6401.5|6397.7|51
1747003500000|2025-05-11 22:45:00|6403.8|6400|6401.8|6398|6404.8|6401|6401.5|6397.7|18
1747003800000|2025-05-11 22:50:00|6402|6398.2|6401.8|6398|6402|6398.2|6400.8|6397|7
1747004100000|2025-05-11 22:55:00|6400.8|6399.2|6405.5|6401.7|6405.8|6402|6400.8|6397|29
1747004400000|2025-05-11 23:00:00|6404.8|6402|6405|6401.2|6405.5|6402|6401|6397.2|38
1747004700000|2025-05-11 23:05:00|6405.5|6401.7|6403|6399.2|6405.5|6401.9|6402.7|6398.9|37
1747005000000|2025-05-11 23:10:00|6403.5|6399.7|6403.2|6399.4|6405.7|6402.9|6403|6399.2|32
1747005300000|2025-05-11 23:15:00|6403|6399.2|6409|6405.2|6409|6405.2|6402.7|6398.9|42
1747005600000|2025-05-11 23:20:00|6409.5|6405.7|6408.7|6404.9|6409.7|6405.9|6406.7|6402.9|21
1747005900000|2025-05-11 23:25:00|6409.7|6405.9|6410.9|6407.1|6410.9|6407.9|6407.5|6403.9|43
1747006200000|2025-05-11 23:30:00|6410.7|6406.9|6408.7|6405.9|6410.9|6407.9|6407.7|6404.9|37
1747006500000|2025-05-11 23:35:00|6408.9|6405.1|6407.5|6403.7|6408.9|6405.1|6405.5|6401.9|32
1747006800000|2025-05-11 23:40:00|6406.7|6403.9|6410.9|6408.1|6410.9|6408.1|6404.7|6401.1|121
1747007100000|2025-05-11 23:45:00|6409.9|6407.1|6409.5|6405.7|6409.9|6407.1|6406.7|6402.9|101
1747007400000|2025-05-11 23:50:00|6408.7|6405.9|6404.9|6401.1|6408.7|6405.9|6402.7|6399.9|83
1747007700000|2025-05-11 23:55:00|6404.7|6400.9|6402.9|6399.1|6404.7|6401.1|6400.7|6397.1|37
1747008000000|2025-05-12 00:00:00|6401.7|6398.9|6396.1|6392.3|6401.9|6398.9|6386.1|6383.1|249
1747008300000|2025-05-12 00:05:00|6395.9|6393.1|6397.9|6394.1|6401.3|6397.5|6394.3|6391.5|174
1747008600000|2025-05-12 00:10:00|6397.1|6394.3|6397.3|6393.5|6399.3|6396.3|6395.1|6391.5|39
1747008900000|2025-05-12 00:15:00|6397.1|6394.3|6381.5|6378.7|6397.3|6394.3|6380.5|6377|414
1747009200000|2025-05-12 00:20:00|6381.8|6378|6385.3|6381.5|6385.5|6382.7|6379.5|6376|247
1747009500000|2025-05-12 00:25:00|6384.5|6381.7|6383.3|6379.5|6386.3|6382.7|6380.5|6377.7|143
1747009800000|2025-05-12 00:30:00|6383.9|6380.1|6383.5|6379.7|6386.7|6383.7|6381.1|6377.5|182
1747010100000|2025-05-12 00:35:00|6383.3|6379.5|6382.7|6378.9|6384.3|6380.7|6380.5|6377.5|94
1747010400000|2025-05-12 00:40:00|6381.7|6378.5|6380.7|6376.9|6383.3|6379.7|6378.7|6375.9|60
1747010700000|2025-05-12 00:45:00|6380.2|6376.4|6378.7|6374.9|6380.5|6376.9|6373.5|6369.9|240
1747011000000|2025-05-12 00:50:00|6377.5|6374.7|6386.5|6383.7|6386.5|6383.7|6375.5|6371.9|64
1747011300000|2025-05-12 00:55:00|6386.3|6383.5|6380.5|6377.7|6386.3|6383.5|6380.5|6376.7|97
1747011600000|2025-05-12 01:00:00|6381.1|6378.3|6384.8|6381|6388.8|6385.7|6370.5|6367.5|805
1747011900000|2025-05-12 01:05:00|6385.1|6381.3|6392.4|6388.6|6393.4|6390.6|6380.1|6376.5|288
1747012200000|2025-05-12 01:10:00|6391.4|6389.4|6389.6|6386.8|6394.6|6390.8|6386.4|6382.8|197
1747012500000|2025-05-12 01:15:00|6389.4|6386.6|6386.6|6383.8|6392.1|6388.8|6385.8|6382.8|79
1747012800000|2025-05-12 01:20:00|6387.4|6384.6|6394.4|6391.6|6395.6|6392.6|6383.6|6380.6|171
1747013100000|2025-05-12 01:25:00|6394.6|6390.8|6393.4|6389.6|6396.6|6393.6|6392.4|6388.8|128
1747013400000|2025-05-12 01:30:00|6392.4|6388.8|6383.8|6381|6393.4|6390.1|6380.6|6377|91
1747013700000|2025-05-12 01:35:00|6384.6|6380.8|6377.1|6374.3|6384.6|6381|6376.4|6372.8|108
1747014000000|2025-05-12 01:40:00|6377.4|6374.6|6379.6|6375.8|6381.4|6377.6|6376.6|6373.3|51
1747014300000|2025-05-12 01:45:00|6379.4|6375.6|6374.6|6371.8|6382.4|6378.6|6369.6|6366.6|197
1747014600000|2025-05-12 01:50:00|6375.4|6371.6|6374.8|6372|6378.3|6374.8|6373.6|6370.8|59
1747014900000|2025-05-12 01:55:00|6374.3|6371.5|6375.6|6372.8|6378.6|6374.8|6374.3|6371.2|49
1747015200000|2025-05-12 02:00:00|6376.3|6373.5|6386.3|6382.5|6388.3|6384.8|6376.3|6372.5|96
1747015500000|2025-05-12 02:05:00|6385.6|6383.5|6390.6|6387.8|6391.6|6388.5|6382.3|6379.5|54
1747015800000|2025-05-12 02:10:00|6390.3|6387.5|6394.5|6391.7|6395.3|6392|6386.8|6383.7|62
1747016100000|2025-05-12 02:15:00|6393.5|6390.7|6395.1|6392.3|6399.5|6396.3|6391.3|6387.7|160
1747016400000|2025-05-12 02:20:00|6395.3|6392.5|6395.3|6391.5|6396.5|6393.5|6393.1|6389.3|28
1747016700000|2025-05-12 02:25:00|6395.1|6392.3|6394.1|6391.3|6395.3|6392.5|6392.3|6388.5|32
1747017000000|2025-05-12 02:30:00|6394.3|6391.5|6390.3|6387.5|6395.9|6392.5|6388.3|6385.5|121
1747017300000|2025-05-12 02:35:00|6389.3|6386.5|6392.3|6389.5|6394.3|6391.5|6388.3|6385.5|84
1747017600000|2025-05-12 02:40:00|6391.5|6388.5|6393.3|6390.5|6395.3|6391.8|6391.1|6387.5|59
1747017900000|2025-05-12 02:45:00|6394.3|6391.5|6398.3|6394.5|6398.3|6395.3|6393.3|6390.3|65
1747018200000|2025-05-12 02:50:00|6398.1|6394.3|6402.3|6398.5|6404.5|6401.5|6398.1|6394.3|455
1747018500000|2025-05-12 02:55:00|6401.3|6398.3|6401.3|6398.5|6402.3|6399.3|6399.3|6396.3|51
1747018800000|2025-05-12 03:00:00|6401.1|6398.3|6403.1|6400.3|6403.8|6401|6401.1|6398.3|32
1747019100000|2025-05-12 03:05:00|6403.3|6399.5|6407.7|6403.9|6410.7|6407.9|6402.8|6399.3|1385
1747019400000|2025-05-12 03:10:00|6407.5|6404.7|6402.7|6399.9|6407.9|6404.9|6402.5|6398.9|45
1747019700000|2025-05-12 03:15:00|6402.5|6398.9|6399.7|6395.9|6402.7|6399.7|6397.7|6394.7|53
1747020000000|2025-05-12 03:20:00|6398.7|6394.9|6402.7|6398.9|6404.5|6401.5|6398.3|6394.7|56
1747020300000|2025-05-12 03:25:00|6402.5|6399.7|6402.7|6399.9|6404.5|6401.7|6402.2|6398.7|23
1747020600000|2025-05-12 03:30:00|6402.5|6399.7|6399.5|6396.7|6402.7|6399.7|6397.2|6393.7|49
1747020900000|2025-05-12 03:35:00|6399.2|6396.4|6405.7|6401.9|6407.2|6404.4|6399.2|6396.4|107
1747021200000|2025-05-12 03:40:00|6405.5|6402.7|6405.2|6402.4|6405.9|6402.9|6403.5|6400.7|12
1747021500000|2025-05-12 03:45:00|6405.4|6401.6|6407.4|6404.6|6409|6406.2|6404.4|6401.6|64
1747021800000|2025-05-12 03:50:00|6407.7|6404.9|6405.4|6402.6|6407.7|6404.9|6405.4|6402.4|30
1747022100000|2025-05-12 03:55:00|6405.7|6402.9|6406.2|6402.4|6407.4|6404.6|6405.4|6402.4|29
1747022400000|2025-05-12 04:00:00|6405.4|6402.6|6406.4|6403.6|6406.6|6403.6|6404.4|6401.4|15
1747022700000|2025-05-12 04:05:00|6406.6|6402.8|6404.4|6401.6|6406.6|6403.6|6404|6400.6|28
1747023000000|2025-05-12 04:10:00|6404.6|6401.8|6403.4|6399.6|6405.4|6402.6|6402.4|6398.6|32
1747023300000|2025-05-12 04:15:00|6402.6|6399.8|6402.4|6399.6|6404.2|6400.6|6401.4|6398.4|7
1747023600000|2025-05-12 04:20:00|6401.4|6398.6|6404.4|6400.6|6404.4|6400.6|6400.4|6396.8|16
1747023900000|2025-05-12 04:25:00|6403.6|6400.8|6403.4|6400.6|6404.6|6401.6|6403.4|6400.4|2
1747024200000|2025-05-12 04:30:00|6404.4|6400.8|6404.4|6400.6|6405.4|6402.4|6403.4|6400.4|47
1747024500000|2025-05-12 04:35:00|6404.6|6400.8|6406.4|6402.6|6406.4|6403.6|6404.4|6400.6|76
1747024800000|2025-05-12 04:40:00|6405.6|6402.8|6409.2|6406.4|6409.4|6406.4|6405.4|6401.8|40
1747025100000|2025-05-12 04:45:00|6409.4|6406.6|6410.4|6406.6|6410.6|6407.8|6409.2|6406.1|132
1747025400000|2025-05-12 04:50:00|6409.6|6406.8|6409.4|6405.6|6410.4|6406.8|6408.2|6404.4|17
1747025700000|2025-05-12 04:55:00|6409.2|6405.4|6413.4|6409.6|6414.4|6411.6|6408.1|6404.4|87
1747026000000|2025-05-12 05:00:00|6413.1|6410.3|6414.4|6411.6|6416.1|6412.6|6412.4|6409.3|337
1747026300000|2025-05-12 05:05:00|6413.4|6410.6|6412.6|6408.8|6413.6|6410.6|6410.4|6407.6|20
1747026600000|2025-05-12 05:10:00|6412.4|6408.6|6414.4|6410.6|6414.4|6410.6|6411.4|6408.6|42
1747026900000|2025-05-12 05:15:00|6413.6|6410.8|6411.3|6407.5|6414.6|6411.6|6410.6|6407|38
1747027200000|2025-05-12 05:20:00|6411.1|6408.3|6411.3|6408.5|6411.6|6408.8|6409.6|6406.5|36
1747027500000|2025-05-12 05:25:00|6411.6|6407.8|6415.6|6411.8|6416.3|6412.8|6410.1|6407.3|82
1747027800000|2025-05-12 05:30:00|6415.3|6412.5|6409.8|6407|6415.6|6412.5|6408.6|6405.5|217
1747028100000|2025-05-12 05:35:00|6409.6|6406.8|6416.3|6413.5|6416.5|6413.5|6409.3|6406.5|65
1747028400000|2025-05-12 05:40:00|6416.5|6413.7|6426.1|6423.3|6428.8|6425.7|6416.5|6413.7|750
1747028700000|2025-05-12 05:45:00|6427.1|6424.3|6437.1|6433.3|6439.1|6435.5|6427.1|6424.3|1020
1747029000000|2025-05-12 05:50:00|6436.3|6433.5|6452.2|6449.4|6452.2|6449.4|6436.1|6433.3|1238
1747029300000|2025-05-12 05:55:00|6452.4|6448.6|6452.2|6449.4|6453.6|6450.6|6448.4|6444.8|483
1747029600000|2025-05-12 06:00:00|6451.6|6448.8|6458.2|6455.4|6459.7|6456.4|6447.4|6443.8|1009
1747029900000|2025-05-12 06:05:00|6458|6455.2|6453.6|6449.8|6458.2|6455.2|6450.2|6446.6|615
1747030200000|2025-05-12 06:10:00|6452.6|6449.6|6452.8|6450|6455.6|6452.3|6451.6|6448.6|253
1747030500000|2025-05-12 06:15:00|6452.6|6449.8|6448.4|6445.6|6452.6|6449.8|6444.6|6441.6|404
1747030800000|2025-05-12 06:20:00|6447.4|6444.6|6466.9|6464.1|6467.9|6465.1|6446.4|6443.6|1286
1747031100000|2025-05-12 06:25:00|6467.2|6463.4|6470.2|6467.4|6473.2|6470.1|6463.2|6460.4|1146
1747031400000|2025-05-12 06:30:00|6470.4|6466.6|6460.4|6457.6|6470.4|6467.6|6459.6|6456.8|488
1747031700000|2025-05-12 06:35:00|6461.4|6456.6|6457.6|6454.8|6464.2|6461.4|6457.6|6454.8|216
1747032000000|2025-05-12 06:40:00|6458.6|6455.8|6458.6|6455.8|6459.6|6456.6|6450|6447.2|594
1747032300000|2025-05-12 06:45:00|6458.4|6455.6|6468.4|6465.6|6469.1|6466|6458.4|6455.6|385
1747032600000|2025-05-12 06:50:00|6470.1|6467.3|6463.4|6460.6|6471.1|6468.3|6463.4|6459.8|692
1747032900000|2025-05-12 06:55:00|6463.6|6460.8|6462.3|6459.5|6467.4|6464.3|6461.6|6458.8|341
1747033200000|2025-05-12 07:00:00|6461.8|6459|6540|6536.2|6540.2|6537.2|6461.6|6458.3|11520
1747033500000|2025-05-12 07:05:00|6540.2|6536.4|6566.8|6564|6582.3|6579.5|6534|6531.2|6203
1747033800000|2025-05-12 07:10:00|6566.6|6563.8|6578|6574.2|6606.9|6603.9|6560|6556.2|7000
1747034100000|2025-05-12 07:15:00|6578.2|6574.4|6541.9|6538.1|6578.2|6574.6|6521.6|6518.2|5738
1747034400000|2025-05-12 07:20:00|6541.7|6537.9|6542.9|6539.1|6546.1|6543.1|6530.3|6527.3|2185
1747034700000|2025-05-12 07:25:00|6541.9|6537.9|6555.6|6552.8|6563.4|6560.4|6537.9|6534.3|2407
1747035000000|2025-05-12 07:30:00|6556.4|6552.6|6553.2|6550.4|6559.4|6556.6|6546.4|6542.8|1658
1747035300000|2025-05-12 07:35:00|6553|6550.2|6535.4|6532.6|6558.2|6555.2|6532.4|6528.8|1852
1747035600000|2025-05-12 07:40:00|6535.2|6532.4|6535.4|6532.6|6539.4|6535.8|6525.1|6522.1|2267
1747035900000|2025-05-12 07:45:00|6536.4|6532.4|6527.8|6525|6537.4|6533.6|6520.9|6518.1|1864
1747036200000|2025-05-12 07:50:00|6528.1|6524.3|6526.3|6523.5|6534.6|6531.4|6522.8|6520|1317
1747036500000|2025-05-12 07:55:00|6525.8|6523|6538.4|6535.6|6539.2|6535.6|6523.3|6520.3|2007
1747036800000|2025-05-12 08:00:00|6538.6|6535.8|6541.7|6537.9|6547.7|6544.9|6530.2|6526.6|3765
1747037100000|2025-05-12 08:05:00|6540.5|6537.7|6535.9|6533.1|6544.2|6540.6|6531.9|6528.1|1555
1747037400000|2025-05-12 08:10:00|6534.7|6531.9|6514|6511.2|6534.9|6532.1|6510.6|6507.8|2789
1747037700000|2025-05-12 08:15:00|6513.4|6510.6|6506|6503.2|6521.4|6518.6|6506|6503.2|4511
1747038000000|2025-05-12 08:20:00|6505.8|6503|6497.8|6495|6508.8|6505|6497.5|6494.2|2098
1747038300000|2025-05-12 08:25:00|6498|6495.2|6495.4|6491.6|6502.8|6500|6492.6|6489.8|4908
1747038600000|2025-05-12 08:30:00|6494.6|6491.8|6505.1|6502.3|6506.6|6503.8|6490.8|6488|2849
1747038900000|2025-05-12 08:35:00|6505.3|6502.5|6516.3|6513.5|6518.1|6515.3|6504.3|6501.3|1431
1747039200000|2025-05-12 08:40:00|6517.1|6513.3|6531.1|6528.3|6532.1|6529.3|6517.1|6513.3|1493
1747039500000|2025-05-12 08:45:00|6530.1|6527.3|6544.1|6540.3|6544.9|6541.9|6529.1|6526.3|1007
1747039800000|2025-05-12 08:50:00|6543.9|6540.1|6536.1|6533.3|6547.9|6545.1|6532.9|6530.1|1225
1747040100000|2025-05-12 08:55:00|6536.7|6533.9|6531.9|6529.1|6547.7|6544.1|6528.9|6526.1|1191
1747040400000|2025-05-12 09:00:00|6531.3|6528.5|6543.9|6541.1|6546.6|6543.1|6531.1|6528.1|898
1747040700000|2025-05-12 09:05:00|6543.6|6540.8|6545.9|6542.1|6547.9|6544.8|6540.1|6537.3|824
1747041000000|2025-05-12 09:10:00|6545.1|6542.3|6546.6|6543.8|6548.1|6545.3|6538.9|6535.3|977
1747041300000|2025-05-12 09:15:00|6546.9|6543.1|6546.8|6544|6548.1|6545.1|6540.1|6537.1|1979
1747041600000|2025-05-12 09:20:00|6547.1|6544.3|6564.6|6560.8|6565.6|6562|6544.1|6541.3|2122
1747041900000|2025-05-12 09:25:00|6564.8|6562|6567.1|6564.3|6568.1|6565.3|6561.8|6559|1063
1747042200000|2025-05-12 09:30:00|6567.8|6564|6571.1|6567.3|6571.1|6568.3|6559.8|6557|920
1747042500000|2025-05-12 09:35:00|6570.8|6568|6567|6564.2|6571.8|6568.3|6558.1|6555.3|1762
1747042800000|2025-05-12 09:40:00|6567.8|6564|6568.8|6565|6574.8|6571.8|6567|6564|1038
1747043100000|2025-05-12 09:45:00|6568|6565.2|6558.8|6556|6570.8|6567.8|6558|6555|1263
1747043400000|2025-05-12 09:50:00|6559.6|6555.8|6549.3|6546.5|6559.8|6556.5|6547.3|6543.5|1357
1747043700000|2025-05-12 09:55:00|6549.8|6547|6554.5|6551.7|6555.3|6552.5|6546.3|6543.2|708
1747044000000|2025-05-12 10:00:00|6555.3|6551.5|6555.2|6551.4|6557|6553.4|6551.2|6548.4|1402
1747044300000|2025-05-12 10:05:00|6555|6552.2|6550.9|6548.1|6557.2|6553.7|6546.5|6543.7|1007
1747044600000|2025-05-12 10:10:00|6550.7|6547.9|6541.9|6539.1|6552.7|6549.7|6540.9|6537.9|1089
1747044900000|2025-05-12 10:15:00|6541.7|6538.9|6552.5|6549.7|6554.2|6551.4|6538.1|6535.1|583
1747045200000|2025-05-12 10:20:00|6552|6549.2|6551.2|6548.4|6554.2|6551|6545.2|6542.4|808
1747045500000|2025-05-12 10:25:00|6552|6548.2|6553|6550.2|6554.4|6551.6|6550.4|6547.6|347
1747045800000|2025-05-12 10:30:00|6553.2|6550.4|6558.8|6556|6559.2|6556.4|6551.2|6548.2|375
1747046100000|2025-05-12 10:35:00|6559|6556.2|6558.2|6555.4|6563|6560.2|6555|6552.2|722
1747046400000|2025-05-12 10:40:00|6558|6555.2|6557.7|6554.9|6560|6557.2|6555|6552.2|291
1747046700000|2025-05-12 10:45:00|6557.2|6554.4|6560.5|6557.7|6560.5|6557.7|6554.7|6551.9|466
1747047000000|2025-05-12 10:50:00|6562.5|6559.7|6574.5|6570.7|6574.5|6571.7|6561.7|6558.7|657
1747047300000|2025-05-12 10:55:00|6574.3|6571.5|6586.1|6583.3|6587.3|6584.5|6574.3|6570.7|2072
1747047600000|2025-05-12 11:00:00|6585.8|6583|6600|6597.2|6600.3|6597.2|6582.1|6579.3|1273
1747047900000|2025-05-12 11:05:00|6599.5|6596.7|6589.5|6585.7|6600|6597.2|6585.5|6582.7|1208
1747048200000|2025-05-12 11:10:00|6589|6586.2|6586.3|6583.5|6590|6587.2|6582.3|6579.5|717
1747048500000|2025-05-12 11:15:00|6586.8|6584|6588.3|6585.5|6590.3|6587.2|6584.3|6580.7|729
1747048800000|2025-05-12 11:20:00|6588|6585.2|6597.2|6594.4|6600|6596.7|6585.3|6582.2|1350
1747049100000|2025-05-12 11:25:00|6597.5|6594.7|6609.2|6606.4|6610.5|6607.7|6595.2|6591.7|2798
1747049400000|2025-05-12 11:30:00|6609.5|6606.7|6612.3|6609.5|6616.6|6613.5|6604.6|6601|4607
1747049700000|2025-05-12 11:35:00|6612.6|6609.8|6610|6607.2|6614.6|6611.8|6607.8|6605|1327
1747050000000|2025-05-12 11:40:00|6610.6|6607.8|6611|6608.2|6613|6610.2|6605.8|6603|1118
1747050300000|2025-05-12 11:45:00|6611.8|6609|6612.8|6609|6616|6612.7|6611|6607.4|1441
1747050600000|2025-05-12 11:50:00|6612.5|6609.7|6610.2|6606.4|6613|6610|6607.4|6604.4|1111
1747050900000|2025-05-12 11:55:00|6610.4|6606.6|6603.4|6600.6|6615.2|6612.4|6603.4|6600.4|1517
1747051200000|2025-05-12 12:00:00|6603.2|6600.4|6602.7|6598.9|6609.4|6606.6|6601.4|6597.9|1904
1747051500000|2025-05-12 12:05:00|6602.1|6598.3|6600.1|6596.3|6603.6|6600.6|6597.4|6594.6|992
1747051800000|2025-05-12 12:10:00|6599.9|6596.1|6607.4|6604.6|6610.2|6606.6|6599.1|6596.1|1215
1747052100000|2025-05-12 12:15:00|6606.6|6603.6|6608|6605.2|6614.2|6611.2|6605.6|6602.8|1376
1747052400000|2025-05-12 12:20:00|6608.5|6605.7|6602|6599.2|6608.7|6605.7|6601.2|6598.4|2013
1747052700000|2025-05-12 12:25:00|6602.5|6599.7|6598.8|6596|6604.2|6601.4|6597.4|6594.4|1048
1747053000000|2025-05-12 12:30:00|6598.4|6595.6|6604.9|6602.1|6604.9|6602.1|6598.2|6595.4|695
1747053300000|2025-05-12 12:35:00|6605.2|6602.4|6599.2|6596.4|6606.2|6603.1|6596.9|6594.1|588
1747053600000|2025-05-12 12:40:00|6598.9|6596.1|6600.2|6597.4|6601.2|6598.1|6596.4|6593.1|650
1747053900000|2025-05-12 12:45:00|6601.2|6597.6|6594.1|6591.3|6603.4|6600.4|6594.1|6591.3|598
1747054200000|2025-05-12 12:50:00|6595.1|6592.1|6592.1|6588.3|6595.1|6592.3|6586.1|6583.3|1405
1747054500000|2025-05-12 12:55:00|6591.9|6589.1|6597.9|6595.1|6599.1|6596.3|6589.9|6587.1|1039
1747054800000|2025-05-12 13:00:00|6598.1|6595.3|6589.4|6586.6|6600.9|6598.1|6580.6|6577.8|3287
1747055100000|2025-05-12 13:05:00|6589.6|6586.8|6577.3|6574.5|6593.6|6590.8|6577.3|6574.5|1626
1747055400000|2025-05-12 13:10:00|6578.3|6575.5|6574.2|6571.4|6578.6|6575.5|6567.3|6564.5|2162
1747055700000|2025-05-12 13:15:00|6574|6571.2|6581.2|6578.4|6583|6580.2|6571.2|6568.4|2338
1747056000000|2025-05-12 13:20:00|6580.8|6578|6578|6575.2|6582.2|6579.2|6575.2|6572.4|1337
1747056300000|2025-05-12 13:25:00|6578.2|6574.4|6581.6|6578.8|6582.8|6580|6576.8|6574|1996
1747056600000|2025-05-12 13:30:00|6581.8|6579|6585.5|6582.7|6587.5|6584.2|6574.8|6572|2358
1747056900000|2025-05-12 13:35:00|6585.8|6583|6572.4|6569.6|6596.5|6593.7|6572.4|6569.6|3685
1747057200000|2025-05-12 13:40:00|6572.7|6569.9|6563.7|6560.9|6575.4|6572.4|6557.1|6554.3|4537
1747057500000|2025-05-12 13:45:00|6563.9|6561.1|6568.7|6565.9|6570.4|6567.6|6559.9|6557.1|1711
1747057800000|2025-05-12 13:50:00|6569.7|6566.9|6560.4|6557.6|6570.7|6567.9|6559.7|6556.3|2752
1747058100000|2025-05-12 13:55:00|6561.4|6556.9|6550.7|6546.9|6561.4|6556.9|6545.9|6542.9|2346
1747058400000|2025-05-12 14:00:00|6550.9|6548.1|6562.9|6560.1|6562.9|6560.1|6541.9|6538.3|2546
1747058700000|2025-05-12 14:05:00|6562.1|6559.1|6574.9|6572.1|6578.6|6575.8|6561.9|6559.1|3900
1747059000000|2025-05-12 14:10:00|6575.6|6571.8|6567.9|6564.1|6575.9|6573.1|6564.9|6561.3|850
1747059300000|2025-05-12 14:15:00|6567.1|6564.3|6567.9|6565.1|6572.9|6569.8|6564.9|6562.1|930
1747059600000|2025-05-12 14:20:00|6568.1|6565.3|6559.6|6556.8|6568.9|6566.1|6558.1|6555.1|1646
1747059900000|2025-05-12 14:25:00|6560.1|6557.3|6581.6|6577.8|6581.6|6578|6557.1|6554.3|2154
1747060200000|2025-05-12 14:30:00|6580.8|6578|6557.1|6554.3|6580.8|6578|6553.8|6550.5|4046
1747060500000|2025-05-12 14:35:00|6556.8|6554|6539.1|6535.3|6561.6|6558|6536.8|6534|4277
1747060800000|2025-05-12 14:40:00|6538.8|6535|6520.5|6517.7|6539.1|6536.3|6520.5|6517.7|3696
1747061100000|2025-05-12 14:45:00|6520.3|6517.5|6520.5|6517.7|6521.5|6518.7|6510.1|6507.3|2575
1747061400000|2025-05-12 14:50:00|6520.3|6517.5|6521.3|6518.5|6524.3|6521.5|6512|6509.2|2109
1747061700000|2025-05-12 14:55:00|6521|6518.2|6510.5|6507.7|6522.3|6519.5|6510.3|6507.2|1339
1747062000000|2025-05-12 15:00:00|6510.3|6507.5|6522.6|6519.8|6527.8|6525|6507.3|6504.5|1894
1747062300000|2025-05-12 15:05:00|6522.8|6520|6513.3|6510.5|6530.8|6528|6510.3|6507.2|1950
1747062600000|2025-05-12 15:10:00|6513.5|6510.7|6512.7|6509.9|6515.7|6512.7|6504.3|6500.7|2281
1747062900000|2025-05-12 15:15:00|6513.2|6510.4|6510.9|6508.1|6518.9|6516.1|6510.9|6508.1|2614
1747063200000|2025-05-12 15:20:00|6511.7|6507.9|6508.2|6504.4|6520.7|6517.7|6506.4|6503.6|3313
1747063500000|2025-05-12 15:25:00|6508.4|6504.6|6490.9|6488.1|6510.1|6507.1|6489.9|6487.1|5016
1747063800000|2025-05-12 15:30:00|6491.1|6488.3|6502.9|6500.1|6509.7|6506.1|6491.1|6488.3|5091
1747064100000|2025-05-12 15:35:00|6502.4|6499.6|6507.4|6504.6|6515.9|6513.1|6502.1|6499.1|1482
1747064400000|2025-05-12 15:40:00|6507.1|6504.3|6500.4|6497.6|6508.1|6505.3|6493.6|6490.3|3488
1747064700000|2025-05-12 15:45:00|6499.4|6496.6|6500.4|6497.6|6504.4|6501.3|6496.6|6493.6|1931
1747065000000|2025-05-12 15:50:00|6500.9|6498.1|6504.6|6501.8|6507.3|6504.5|6496.6|6493.6|783
1747065300000|2025-05-12 15:55:00|6504.3|6501.5|6495.6|6492.8|6505.6|6502.5|6493.6|6490.5|1464
1747065600000|2025-05-12 16:00:00|6495.3|6492.5|6498.8|6496|6502.3|6499.5|6491.8|6489|1066
1747065900000|2025-05-12 16:05:00|6498.6|6495.8|6495.8|6493|6501.8|6499|6494.6|6491.8|577
1747066200000|2025-05-12 16:10:00|6495.2|6492.4|6493.8|6490|6495.2|6492.4|6489.8|6487|1069
1747066500000|2025-05-12 16:15:00|6493.6|6489.8|6487.3|6484.5|6493.6|6490|6483.6|6480.8|1034
1747066800000|2025-05-12 16:20:00|6486.8|6484|6490.2|6487.4|6491.2|6487.4|6481.5|6478.7|4089
1747067100000|2025-05-12 16:25:00|6490.8|6488|6488|6485.2|6494.2|6491.4|6486|6483.2|1175
1747067400000|2025-05-12 16:30:00|6488.2|6485.4|6498.8|6496|6499|6496|6487.2|6483.9|870
1747067700000|2025-05-12 16:35:00|6498.2|6495.4|6503.8|6500|6504.8|6501.7|6498.2|6495.2|1745
1747068000000|2025-05-12 16:40:00|6504.3|6501|6510|6507.2|6511|6507.2|6500|6497.2|957
1747068300000|2025-05-12 16:45:00|6509.4|6506.6|6497.4|6493.6|6509.4|6506.6|6495.7|6492.6|2665
1747068600000|2025-05-12 16:50:00|6496.7|6493.9|6502.7|6499.9|6506.7|6502.9|6496.7|6493.6|2884
1747068900000|2025-05-12 16:55:00|6502.9|6500.1|6503.7|6500.9|6505.4|6501.9|6501.7|6498.6|805
1747069200000|2025-05-12 17:00:00|6502.7|6499.9|6498.2|6495.4|6503.7|6500.9|6495.7|6492.6|633
1747069500000|2025-05-12 17:05:00|6498.4|6495.6|6494.4|6491.6|6499.4|6495.9|6492.4|6488.8|817
1747069800000|2025-05-12 17:10:00|6494.2|6491.4|6494.6|6491.8|6495.4|6492.4|6490.4|6487.6|1941
1747070100000|2025-05-12 17:15:00|6494.1|6491.3|6495.4|6492.6|6497.6|6494.8|6493.6|6490.4|829
1747070400000|2025-05-12 17:20:00|6494.6|6491.8|6496.2|6493.4|6497.4|6494.4|6492.6|6489.8|1450
1747070700000|2025-05-12 17:25:00|6495.6|6492.8|6494.2|6491.4|6496.6|6493.8|6491.2|6487.6|459
1747071000000|2025-05-12 17:30:00|6495.2|6491.6|6496.2|6493.4|6500.2|6496.6|6494.2|6491.4|1164
1747071300000|2025-05-12 17:35:00|6496.4|6493.6|6497.8|6495|6501.8|6498|6494.9|6491.4|1273
1747071600000|2025-05-12 17:40:00|6498.1|6495.3|6501.5|6498.7|6503.6|6500.8|6496.1|6493.3|1096
1747071900000|2025-05-12 17:45:00|6501.1|6498.3|6499.1|6495.3|6502.1|6499.3|6498.1|6494.5|877
1747072200000|2025-05-12 17:50:00|6498.8|6496|6495.1|6492.3|6499.3|6496.3|6493.1|6490.3|910
1747072500000|2025-05-12 17:55:00|6495.3|6492.5|6493.1|6490.3|6499.1|6495.8|6491.3|6488.3|1010
1747072800000|2025-05-12 18:00:00|6493.3|6490.5|6487.3|6484.5|6494.1|6491.3|6486.3|6483|1241
1747073100000|2025-05-12 18:05:00|6487.1|6484.3|6476|6473.2|6487.3|6484.3|6474.5|6471.5|1695
1747073400000|2025-05-12 18:10:00|6476.3|6473.5|6466.5|6463.7|6479.3|6475.5|6460.3|6456.9|3831
1747073700000|2025-05-12 18:15:00|6466.7|6462.9|6470|6467.2|6472.5|6469.2|6463.5|6460.7|1913
1747074000000|2025-05-12 18:20:00|6470.8|6467|6470|6466.2|6473.7|6470.7|6467.5|6464.7|2004
1747074300000|2025-05-12 18:25:00|6469.3|6466.5|6481|6478.2|6482|6479.2|6466.5|6463.7|7455
1747074600000|2025-05-12 18:30:00|6481.6|6478.8|6465.5|6462.7|6482.8|6480|6465.5|6462.7|1638
1747074900000|2025-05-12 18:35:00|6465.3|6462.5|6468.8|6466|6471|6467.5|6463.8|6460.2|621
1747075200000|2025-05-12 18:40:00|6469|6465.2|6467|6464.2|6472|6469.2|6466|6463|777
1747075500000|2025-05-12 18:45:00|6466.8|6464|6468|6465.2|6471.5|6468.7|6466|6463.2|254
1747075800000|2025-05-12 18:50:00|6468.5|6465.7|6475|6472.2|6476|6473|6468|6465.2|368
1747076100000|2025-05-12 18:55:00|6476|6472.4|6478|6475.2|6478|6475.2|6474.5|6471.2|314
1747076400000|2025-05-12 19:00:00|6477.8|6475|6472|6469.2|6477.8|6475|6471.8|6469|192
1747076700000|2025-05-12 19:05:00|6471.8|6469|6469|6465.2|6475|6472.2|6468.8|6465.2|225
1747077000000|2025-05-12 19:10:00|6468.8|6466|6465|6462.2|6471|6467.7|6464.8|6461.2|232
1747077300000|2025-05-12 19:15:00|6464.8|6462|6461.7|6458.9|6465.8|6463|6458.5|6455.7|340
1747077600000|2025-05-12 19:20:00|6462|6459.2|6460.5|6456.7|6463.5|6460.2|6459.5|6456.7|126
1747077900000|2025-05-12 19:25:00|6460.7|6457.7|6461.7|6457.9|6461.7|6457.9|6459.5|6456.5|402
1747078200000|2025-05-12 19:30:00|6461|6458.2|6463.5|6460.7|6464.7|6461.2|6460.5|6456.9|119
1747078500000|2025-05-12 19:35:00|6463.7|6459.9|6457.5|6454.7|6463.7|6459.9|6455.5|6452.7|292
1747078800000|2025-05-12 19:40:00|6456.7|6453.9|6452.7|6449.9|6458.7|6455.9|6452.7|6449.4|199
1747079100000|2025-05-12 19:45:00|6453.7|6450.4|6453.7|6450.9|6456.5|6453.2|6448.7|6445.9|533
1747079400000|2025-05-12 19:50:00|6453.5|6450.7|6463|6460.2|6464|6460.5|6453.5|6450.7|828
1747079700000|2025-05-12 19:55:00|6462.8|6460|6462.2|6458.4|6463.2|6460.2|6460.3|6457.2|273
1747080000000|2025-05-12 20:00:00|6462|6459.2|6470|6466.2|6470.2|6466.4|6461.5|6458.2|116
1747080300000|2025-05-12 20:05:00|6471|6467.2|6480.5|6476.7|6480.8|6477|6470.8|6467.2|1302
1747080600000|2025-05-12 20:10:00|6480.8|6477|6481|6478.2|6483.5|6480.2|6479.8|6476.7|157
1747080900000|2025-05-12 20:15:00|6480.8|6478|6488.3|6484.5|6489.5|6486.2|6480.8|6478|483
1747081200000|2025-05-12 20:20:00|6488.5|6484.7|6483.5|6480.7|6488.5|6484.7|6482.5|6478.7|103
1747081500000|2025-05-12 20:25:00|6483.3|6479.7|6482.8|6480|6483.5|6480.7|6481.8|6478.7|20
1747081800000|2025-05-12 20:30:00|6483|6480.2|6485|6481.2|6486|6483|6483|6480.2|82
1747082100000|2025-05-12 20:35:00|6484.8|6482|6486.5|6483.7|6486.8|6483.9|6483.7|6480.9|276
1747082400000|2025-05-12 20:40:00|6485.7|6482.9|6485.3|6482.5|6488.5|6484.9|6484.5|6481.7|254
1747082700000|2025-05-12 20:45:00|6485.5|6482.7|6480.7|6477.9|6487|6484.2|6480.7|6477.7|203
1747083000000|2025-05-12 20:50:00|6481.5|6478.7|6478.5|6474.7|6481.7|6478.7|6475.7|6471.9|254
1747083300000|2025-05-12 20:55:00|6477.7|6474.9|6475|6471.2|6478.5|6475.7|6473.8|6470.2|319
1747083600000|2025-05-12 21:00:00|6474.3|6471.5|6476.3|6468.5|6476.3|6472.5|6474|6468.2|234
1747084200000|2025-05-12 21:10:00|6475.6|6472.8|6490|6486.2|6494.8|6490.5|6475.6|6472.8|187
1747084500000|2025-05-12 21:15:00|6492.7|6484.9|6487|6483.2|6493.2|6486.9|6487|6482.7|134
1747084800000|2025-05-12 21:20:00|6486|6482.2|6486.7|6478.9|6486.7|6482.2|6484|6478.9|5
1747085100000|2025-05-12 21:25:00|6487|6479.2|6485.5|6477.7|6487|6480.4|6483.5|6477.7|1
1747085400000|2025-05-12 21:30:00|6484.9|6477.1|6484.5|6476.7|6484.9|6477.1|6484.5|6476.7|0
1747085700000|2025-05-12 21:35:00|6482.9|6475.1|6481.2|6473.4|6482.9|6475.1|6476.5|6472|87
1747086000000|2025-05-12 21:40:00|6477|6473.2|6481|6477.2|6481|6477.2|6475.9|6471.2|8
1747086300000|2025-05-12 21:45:00|6481.2|6477.4|6480.2|6477.4|6481.7|6477.9|6480.2|6477.2|206
1747086600000|2025-05-12 21:50:00|6479.6|6475.8|6479.2|6476.4|6481.6|6476.6|6478.5|6470.9|194
1747086900000|2025-05-12 21:55:00|6480|6476.2|6480|6472.2|6481.2|6477.6|6479.2|6472.2|173
1747094400000|2025-05-13 00:00:00|6475.8|6468|6465.5|6462.7|6475.8|6471.5|6465.1|6461.5|334
1747094700000|2025-05-13 00:05:00|6465.3|6461.5|6463.1|6459.3|6470.3|6466.7|6462.1|6459.3|93
1747095000000|2025-05-13 00:10:00|6463.3|6459.5|6464.3|6460.5|6466.3|6462.7|6462.3|6459.5|58
1747095300000|2025-05-13 00:15:00|6463.3|6460.3|6456.5|6453.7|6464.3|6460.7|6454.5|6451.5|81
1747095600000|2025-05-13 00:20:00|6457.3|6453.5|6457.3|6453.5|6460.3|6457.3|6456.1|6453|55
1747095900000|2025-05-13 00:25:00|6457.1|6454.3|6455.5|6452.7|6458.5|6455.5|6454|6450.5|74
1747096200000|2025-05-13 00:30:00|6455.3|6451.5|6455.3|6451.5|6456.5|6453.7|6450.5|6446.7|133
1747096500000|2025-05-13 00:35:00|6455.5|6452.7|6454|6451.2|6456.5|6453.7|6453.3|6449.5|17
1747096800000|2025-05-13 00:40:00|6454.5|6451.7|6457.3|6453.5|6458.5|6455.7|6454.5|6451.5|49
1747097100000|2025-05-13 00:45:00|6456.5|6453.7|6452.5|6448.7|6457.3|6453.7|6451.5|6448.5|51
1747097400000|2025-05-13 00:50:00|6451.3|6448.5|6451.7|6448.9|6452.5|6449.5|6448.5|6445.5|78
1747097700000|2025-05-13 00:55:00|6450.7|6447.9|6451.7|6448.9|6452.7|6449.5|6450.5|6446.9|36
1747098000000|2025-05-13 01:00:00|6451.5|6448.7|6461.5|6458.7|6464.2|6461.4|6449.7|6446.7|261
1747098300000|2025-05-13 01:05:00|6461.7|6458.9|6466.2|6463.4|6467.5|6464.7|6461|6457.7|166
1747098600000|2025-05-13 01:10:00|6466.5|6463.7|6464.2|6461.4|6470.5|6467.7|6464.2|6461.4|154
1747098900000|2025-05-13 01:15:00|6463.5|6460.7|6470.2|6467.4|6470.7|6467.9|6463.5|6460.4|219
1747099200000|2025-05-13 01:20:00|6470.5|6466.7|6474.5|6471.7|6474.7|6471.7|6466.7|6463.7|166
1747099500000|2025-05-13 01:25:00|6474.7|6471.9|6466.7|6463.9|6474.7|6471.9|6466.7|6463.9|107
1747099800000|2025-05-13 01:30:00|6465.7|6462.9|6460.4|6456.6|6466.2|6462.9|6458.2|6455.1|109
1747100100000|2025-05-13 01:35:00|6460.7|6456.9|6459.9|6457.1|6462.9|6459.1|6458.7|6455.9|18
1747100400000|2025-05-13 01:40:00|6460.1|6457.3|6460.9|6458.1|6463.1|6459.9|6459.7|6456.1|67
1747100700000|2025-05-13 01:45:00|6460.7|6457.9|6461.7|6458.9|6462.9|6460.1|6456.9|6454.1|53
1747101000000|2025-05-13 01:50:00|6461.9|6459.1|6459.1|6455.3|6464.9|6462.1|6457.7|6454.3|173
1747101300000|2025-05-13 01:55:00|6458.9|6455.1|6450.1|6447.3|6459.1|6456.3|6448.1|6445.3|364
1747101600000|2025-05-13 02:00:00|6451.1|6448.3|6454.9|6451.1|6457.1|6454.1|6449.9|6446.9|67
1747101900000|2025-05-13 02:05:00|6455.1|6452.1|6450.1|6446.3|6456.4|6453.3|6449.9|6446.1|176
1747102200000|2025-05-13 02:10:00|6449.9|6447.1|6455.1|6451.3|6455.1|6451.8|6449.9|6447.1|80
1747102500000|2025-05-13 02:15:00|6454.9|6451.1|6454.9|6452.1|6455.6|6452.1|6452.6|6449.3|17
1747102800000|2025-05-13 02:20:00|6454.6|6451.1|6452.1|6449.3|6454.9|6452.1|6450.9|6447.6|21
1747103100000|2025-05-13 02:25:00|6451.6|6448.8|6451.9|6449.1|6454.9|6451.8|6451.6|6448.6|37
1747103400000|2025-05-13 02:30:00|6451.6|6448.8|6453.9|6450.1|6455.9|6452.6|6450.6|6447.8|57
1747103700000|2025-05-13 02:35:00|6453.6|6450.8|6453.9|6450.1|6455.1|6452.1|6452.9|6449.8|85
1747104000000|2025-05-13 02:40:00|6454.1|6451.1|6454.1|6451.3|6456.9|6454.1|6453.6|6450.1|44
1747104300000|2025-05-13 02:45:00|6453.9|6451.1|6455.1|6452.3|6456.3|6453.3|6453.6|6450.6|87
1747104600000|2025-05-13 02:50:00|6454.8|6452|6455.8|6453|6456.1|6453.3|6451.6|6448|133
1747104900000|2025-05-13 02:55:00|6456.1|6453.3|6453.8|6450|6456.1|6453.3|6453.6|6450|37
1747105200000|2025-05-13 03:00:00|6453.1|6450.3|6449.1|6446.3|6455.8|6452.3|6448.6|6445|42
1747105500000|2025-05-13 03:05:00|6448.8|6445.3|6447.1|6444.3|6449.6|6446.3|6444.6|6441|79
1747105800000|2025-05-13 03:10:00|6446.8|6444|6446.6|6443.8|6447.8|6444.8|6445.6|6442|23
1747106100000|2025-05-13 03:15:00|6446.8|6444|6452.1|6449.3|6453.3|6450.3|6446.8|6444|279
1747106400000|2025-05-13 03:20:00|6453.1|6450.1|6456.3|6453.5|6459.1|6456.3|6452.9|6450.1|123
1747106700000|2025-05-13 03:25:00|6456.1|6452.5|6456.3|6452.5|6458.6|6455.3|6455.8|6452.3|37
1747107000000|2025-05-13 03:30:00|6455.6|6452.8|6462.1|6458.3|6465.3|6462.3|6454.6|6451.5|78
1747107300000|2025-05-13 03:35:00|6462.3|6459.3|6459.1|6455.3|6463.1|6460.3|6457.3|6454.3|98
1747107600000|2025-05-13 03:40:00|6458.3|6456.3|6463.1|6459.3|6463.1|6459.5|6458.3|6455.3|40
1747107900000|2025-05-13 03:45:00|6462.1|6458.8|6461.1|6457.3|6462.1|6458.8|6459.3|6456.3|97
1747108200000|2025-05-13 03:50:00|6460.3|6457.5|6458.3|6455.5|6461.3|6458.3|6458.1|6455.3|6
1747108500000|2025-05-13 03:55:00|6459.1|6455.3|6456.1|6453.3|6459.3|6456.5|6456.1|6453.3|101
1747108800000|2025-05-13 04:00:00|6455.3|6452.5|6452.5|6449.7|6456.8|6453.7|6452.3|6448.7|252
1747109100000|2025-05-13 04:05:00|6452.8|6449|6458.1|6455.3|6459.5|6455.7|6452.8|6449|27
1747109400000|2025-05-13 04:10:00|6458.3|6455.5|6457.3|6454.5|6461.3|6458.3|6457.1|6453.3|30
1747109700000|2025-05-13 04:15:00|6456.3|6453.5|6460.3|6456.5|6460.3|6457.2|6456.3|6453.2|7
1747110000000|2025-05-13 04:20:00|6460|6456.2|6460|6456.2|6461.3|6458.2|6459|6456.2|15
1747110300000|2025-05-13 04:25:00|6460.6|6457.2|6462.3|6458.5|6462.3|6459.2|6460.6|6456.2|9
1747110600000|2025-05-13 04:30:00|6462|6458.2|6467|6463.2|6467.5|6464.5|6461.8|6458.2|42
1747110900000|2025-05-13 04:35:00|6466|6462.5|6464.3|6461.5|6467.5|6464.5|6462.5|6459.5|78
1747111200000|2025-05-13 04:40:00|6463.5|6460.5|6463.3|6460.5|6464.5|6461.5|6461.3|6458.5|19
1747111500000|2025-05-13 04:45:00|6464|6460.2|6462.3|6459.5|6464.3|6461.2|6462.3|6459.2|39
1747111800000|2025-05-13 04:50:00|6463|6459.2|6465.2|6461.4|6466.2|6463|6462.3|6459.2|30
1747112100000|2025-05-13 04:55:00|6465|6461.2|6461.7|6458.9|6466|6462.4|6461.2|6458.2|16
1747112400000|2025-05-13 05:00:00|6462|6459.2|6463|6459.2|6464.2|6461.2|6460.2|6457.2|13
1747112700000|2025-05-13 05:05:00|6463.2|6460.4|6465.8|6463|6466|6463.2|6462.7|6457.7|196
1747113000000|2025-05-13 05:10:00|6466.2|6463.4|6467|6463.2|6470.2|6467.4|6464.2|6461.2|133
1747113300000|2025-05-13 05:15:00|6466.8|6464|6466.2|6463.4|6468|6465|6463.5|6460.2|23
1747113600000|2025-05-13 05:20:00|6466|6463.2|6468.2|6464.4|6468.2|6465.2|6466|6463.2|7
1747113900000|2025-05-13 05:25:00|6468|6465.2|6470.2|6467.4|6472.2|6468.4|6467.2|6463.9|60
1747114200000|2025-05-13 05:30:00|6471|6467.2|6465|6461.2|6472|6469.2|6463.2|6459.9|113
1747114500000|2025-05-13 05:35:00|6465.2|6461.4|6467.2|6463.4|6468|6464.4|6465|6461.4|54
1747114800000|2025-05-13 05:40:00|6467.4|6463.6|6469.4|6465.6|6473|6469.6|6467.2|6463.6|132
1747115100000|2025-05-13 05:45:00|6469.2|6465.4|6466.2|6462.4|6470.2|6467.2|6465.2|6462.4|116
1747115400000|2025-05-13 05:50:00|6466|6463.2|6468.2|6464.4|6469.4|6466.4|6465|6461.6|219
1747115700000|2025-05-13 05:55:00|6467.4|6464.6|6470.2|6466.4|6474.2|6470.6|6466.4|6463.4|445
1747116000000|2025-05-13 06:00:00|6469.9|6467.1|6474.4|6471.6|6475.9|6472.6|6467.4|6463.9|164
1747116300000|2025-05-13 06:05:00|6475.2|6471.4|6454.6|6451.8|6477.4|6474.6|6453.6|6450.8|337
1747116600000|2025-05-13 06:10:00|6454.4|6451.6|6455.6|6452.8|6459.9|6456.8|6450.9|6448.1|261
1747116900000|2025-05-13 06:15:00|6454.4|6451.6|6458.6|6454.8|6458.6|6455.8|6452.6|6449.6|214
1747117200000|2025-05-13 06:20:00|6457.6|6454.6|6460.4|6456.6|6460.9|6457.8|6455.6|6452.6|213
1747117500000|2025-05-13 06:25:00|6459.6|6456.8|6459.4|6456.6|6460.4|6456.8|6453.6|6450.8|116
1747117800000|2025-05-13 06:30:00|6460.2|6456.4|6468.4|6465.6|6469.4|6466.6|6459.4|6456.4|242
1747118100000|2025-05-13 06:35:00|6468.9|6466.1|6470.9|6468.1|6477.9|6474.9|6468.9|6466.1|996
1747118400000|2025-05-13 06:40:00|6471.1|6467.3|6473.6|6470.8|6477.7|6474.3|6469.7|6466.1|1526
1747118700000|2025-05-13 06:45:00|6473.4|6470.6|6483.1|6480.3|6487.1|6484.1|6473.4|6470.6|768
1747119000000|2025-05-13 06:50:00|6482.9|6480.1|6484.6|6481.8|6489.1|6486.3|6482.1|6478.6|762
1747119300000|2025-05-13 06:55:00|6484.4|6481.6|6475.6|6471.8|6485.6|6482.8|6474.6|6471.6|687
1747119600000|2025-05-13 07:00:00|6474.8|6472|6474.9|6472.1|6480.1|6477.3|6470.4|6467.5|668
1747119900000|2025-05-13 07:05:00|6475.1|6472.3|6482.1|6479.3|6483.1|6480.1|6472.1|6469.3|516
1747120200000|2025-05-13 07:10:00|6482.9|6479.1|6488.9|6486.1|6489.9|6487.1|6482.1|6479.1|1093
1747120500000|2025-05-13 07:15:00|6488.6|6485.8|6489.9|6487.1|6491.6|6488.6|6484.9|6481.8|659
1747120800000|2025-05-13 07:20:00|6489.6|6486.8|6485.9|6483.1|6491.6|6488.8|6485.1|6482.1|346
1747121100000|2025-05-13 07:25:00|6486.1|6482.3|6479.3|6476.5|6489.1|6486.3|6479.1|6476.3|467
1747121400000|2025-05-13 07:30:00|6480.3|6477.5|6486.3|6482.5|6491.3|6488.5|6479.3|6476.5|1109
1747121700000|2025-05-13 07:35:00|6486.1|6482.3|6485.8|6483|6489.1|6486|6483.3|6480.5|270
1747122000000|2025-05-13 07:40:00|6485.3|6482.5|6481.3|6478.5|6485.6|6482.5|6481.3|6478.5|687
1747122300000|2025-05-13 07:45:00|6482.6|6478.8|6484.3|6481.5|6488.3|6484.8|6481.3|6478.5|298
1747122600000|2025-05-13 07:50:00|6484.6|6481.8|6479.5|6475.7|6486.5|6483.5|6478.5|6475.7|822
1747122900000|2025-05-13 07:55:00|6478.5|6476.7|6474.5|6471.7|6484.3|6481.5|6474.5|6470.7|543
1747123200000|2025-05-13 08:00:00|6474.8|6472|6482.3|6479.5|6490.1|6486.7|6474.8|6471.2|1175
1747123500000|2025-05-13 08:05:00|6482.5|6479.7|6480.5|6477.7|6489.8|6487|6478.8|6475.7|1031
1747123800000|2025-05-13 08:10:00|6479.8|6476.7|6476.5|6473.7|6479.8|6477|6473.8|6470.7|821
1747124100000|2025-05-13 08:15:00|6477.5|6474.7|6484.3|6480.5|6485.5|6482.5|6477.5|6474.5|699
1747124400000|2025-05-13 08:20:00|6483.5|6480.7|6468.5|6465.7|6484.5|6481|6466.2|6463.4|1209
1747124700000|2025-05-13 08:25:00|6469.2|6465.4|6462.2|6459.4|6469.2|6465.7|6455.2|6451.9|5117
1747125000000|2025-05-13 08:30:00|6462.5|6459.7|6468.2|6465.4|6469.2|6466.4|6457.2|6454.4|7120
1747125300000|2025-05-13 08:35:00|6467.7|6464.9|6478.2|6474.4|6481.5|6478.4|6465.7|6462.9|1307
1747125600000|2025-05-13 08:40:00|6478.5|6474.7|6490.5|6487.7|6494.2|6491.4|6476.5|6473.4|2076
1747125900000|2025-05-13 08:45:00|6490.2|6486.7|6499|6496.2|6501|6497.9|6487.2|6484.2|1204
1747126200000|2025-05-13 08:50:00|6499.2|6496.4|6507.5|6504.7|6514.5|6511.2|6499|6496.2|2470
1747126500000|2025-05-13 08:55:00|6508|6505.2|6504.7|6501.9|6509|6505.9|6502.7|6499.9|513
1747126800000|2025-05-13 09:00:00|6504.2|6500.9|6495.2|6492.4|6507|6503.7|6492|6489.2|1568
1747127100000|2025-05-13 09:05:00|6497|6494.2|6503.7|6499.9|6504.7|6501.4|6493.7|6490.4|504
1747127400000|2025-05-13 09:10:00|6504|6500.9|6503.4|6499.6|6506.7|6503.9|6500.9|6498.1|490
1747127700000|2025-05-13 09:15:00|6502.9|6499.1|6498.7|6495.9|6502.9|6499.6|6496.2|6493.4|365
1747128000000|2025-05-13 09:20:00|6498.9|6496.1|6498.9|6496.1|6502.9|6500.1|6496.9|6493.4|252
1747128300000|2025-05-13 09:25:00|6500.5|6497.7|6498.2|6494.4|6501.2|6498.1|6495.2|6491.4|430
1747128600000|2025-05-13 09:30:00|6497.9|6495.1|6492.4|6489.6|6498.2|6495.1|6487.2|6484.4|1023
1747128900000|2025-05-13 09:35:00|6493.2|6490.4|6498.7|6495.9|6501.9|6498.9|6493.2|6490.4|319
1747129200000|2025-05-13 09:40:00|6499.2|6496.4|6513.7|6510.9|6513.7|6510.9|6498.2|6495.4|1301
1747129500000|2025-05-13 09:45:00|6514.4|6510.6|6511.7|6508.9|6514.7|6510.9|6508.4|6504.9|470
1747129800000|2025-05-13 09:50:00|6510.7|6507.9|6506.7|6502.9|6510.7|6507.9|6503.9|6501.1|648
1747130100000|2025-05-13 09:55:00|6506.4|6503.6|6510.7|6507.9|6510.7|6507.9|6502.7|6499.6|2419
1747130400000|2025-05-13 10:00:00|6510.9|6508.1|6518.9|6515.1|6519.4|6516.4|6508.2|6505.1|742
1747130700000|2025-05-13 10:05:00|6518.2|6515.4|6513.2|6510.4|6518.9|6515.9|6509.9|6506.4|898
1747131000000|2025-05-13 10:10:00|6513.9|6510.1|6514.9|6512.1|6520.2|6517.4|6512.7|6509.4|764
1747131300000|2025-05-13 10:15:00|6515.7|6511.9|6516.9|6513.1|6517.2|6514.4|6511.2|6508.4|1007
1747131600000|2025-05-13 10:20:00|6516.7|6513.9|6518.9|6516.1|6522.9|6519.9|6515.9|6513.1|592
1747131900000|2025-05-13 10:25:00|6518.2|6515.4|6526.7|6523.9|6527.9|6524.9|6517.9|6515.1|1973
1747132200000|2025-05-13 10:30:00|6527.7|6524.9|6523.7|6520.9|6527.7|6524.9|6522.9|6520.1|914
1747132500000|2025-05-13 10:35:00|6524.1|6521.3|6520.1|6517.3|6524.9|6521.9|6517.1|6514.3|694
1747132800000|2025-05-13 10:40:00|6520.4|6517.6|6526.1|6523.3|6526.7|6523.9|6519.4|6516.6|1276
1747133100000|2025-05-13 10:45:00|6526.4|6522.6|6528.1|6525.3|6532.1|6529.1|6525.7|6522.1|594
1747133400000|2025-05-13 10:50:00|6528.9|6526.1|6526.1|6523.3|6530.4|6527.3|6525.1|6521.6|234
1747133700000|2025-05-13 10:55:00|6526.4|6523.6|6526.4|6523.6|6530.1|6526.6|6525.4|6522.6|333
1747134000000|2025-05-13 11:00:00|6526.6|6522.8|6526.6|6522.8|6530.4|6527.6|6524.4|6521.6|465
1747134300000|2025-05-13 11:05:00|6526.4|6522.6|6525.6|6522.8|6527.4|6524.3|6523.4|6520.6|253
1747134600000|2025-05-13 11:10:00|6526.4|6522.6|6520.8|6517|6527.6|6524.6|6519.6|6516|506
1747134900000|2025-05-13 11:15:00|6520.6|6517.8|6516.8|6514|6525.6|6522.8|6514.1|6511.3|713
1747135200000|2025-05-13 11:20:00|6517.1|6514.3|6522.3|6519.5|6522.6|6519.5|6514.8|6512|369
1747135500000|2025-05-13 11:25:00|6522.6|6519.8|6525.6|6521.8|6528.6|6525.8|6522.6|6519.5|371
1747135800000|2025-05-13 11:30:00|6525.3|6522.5|6531.1|6528.3|6531.3|6528.3|6520.3|6516.8|1505
1747136100000|2025-05-13 11:35:00|6531.3|6528.5|6534.8|6532|6535.8|6533|6531.1|6528.3|731
1747136400000|2025-05-13 11:40:00|6534.1|6531.3|6532.6|6529.8|6537.1|6534|6532.6|6529.3|547
1747136700000|2025-05-13 11:45:00|6533.1|6530.3|6539.1|6536.3|6540.1|6537.3|6533.1|6530.3|322
1747137000000|2025-05-13 11:50:00|6538.8|6536|6537.8|6535|6539.8|6536.5|6533.6|6530.8|374
1747137300000|2025-05-13 11:55:00|6538.6|6535.8|6544.1|6541.3|6548.1|6545|6538.6|6535.8|895
1747137600000|2025-05-13 12:00:00|6543.8|6541|6544.1|6541.3|6549.3|6546|6537.8|6534.8|2786
1747137900000|2025-05-13 12:05:00|6544.3|6540.5|6541.6|6538.8|6545.3|6541.8|6534.8|6531.3|1809
1747138200000|2025-05-13 12:10:00|6541.3|6538.5|6546.6|6542.8|6548.6|6545.8|6540.6|6537.5|452
1747138500000|2025-05-13 12:15:00|6546.3|6543.5|6548.6|6545.8|6550.6|6547.8|6544.6|6541.8|1041
1747138800000|2025-05-13 12:20:00|6549.3|6545.5|6544.3|6541.5|6549.6|6546.5|6542.6|6539.5|1087
1747139100000|2025-05-13 12:25:00|6544.6|6541.8|6545.3|6541.5|6550.3|6547.5|6544.3|6541|782
1747139400000|2025-05-13 12:30:00|6545.5|6541.7|6546.8|6544|6553.1|6550|6538.1|6535|2603
1747139700000|2025-05-13 12:35:00|6546.3|6543.5|6549.8|6547|6551.1|6548|6544.8|6541.3|636
1747140000000|2025-05-13 12:40:00|6549.3|6546.5|6552|6549.2|6554.8|6551.8|6548.8|6546|979
1747140300000|2025-05-13 12:45:00|6553|6549|6551.5|6547.7|6556.1|6553.2|6548|6544.7|733
1747140600000|2025-05-13 12:50:00|6551|6548.2|6558|6555.2|6559.3|6556.2|6545|6542.2|999
1747140900000|2025-05-13 12:55:00|6557|6554.2|6559.3|6556.5|6560.5|6557.7|6553.5|6550.7|1686
1747141200000|2025-05-13 13:00:00|6558.5|6555.7|6553.3|6549.5|6558.8|6555.7|6541.3|6537.7|2606
1747141500000|2025-05-13 13:05:00|6553.5|6549.7|6549.5|6546.7|6559.8|6556.5|6549.3|6545.7|1328
1747141800000|2025-05-13 13:10:00|6549.3|6546.5|6546.5|6543.7|6552.5|6548.9|6541.3|6537.7|912
1747142100000|2025-05-13 13:15:00|6546|6543.2|6536.7|6533.9|6551.5|6548.2|6535.5|6531.9|1820
1747142400000|2025-05-13 13:20:00|6537.7|6534.9|6527|6524.2|6537.7|6534.9|6526.7|6523.7|1854
1747142700000|2025-05-13 13:25:00|6526.7|6523.9|6530.5|6527.7|6533.2|6530.2|6525.7|6522.7|917
1747143000000|2025-05-13 13:30:00|6531|6528.2|6534.5|6531.7|6539|6536.2|6525|6522.2|2003
1747143300000|2025-05-13 13:35:00|6535.2|6532.4|6531.2|6528.4|6541.2|6538.2|6529.5|6526.4|1718
1747143600000|2025-05-13 13:40:00|6530.4|6527.6|6546|6543.2|6546.2|6543.4|6530.4|6527.6|1530
1747143900000|2025-05-13 13:45:00|6545.7|6541.9|6543.7|6540.9|6550|6547.2|6541.2|6538.4|1674
1747144200000|2025-05-13 13:50:00|6543.4|6540.6|6539.2|6536.4|6546.4|6543.6|6539.2|6536.4|2938
1747144500000|2025-05-13 13:55:00|6540.2|6537.4|6545.4|6542.6|6546.4|6543.6|6534.2|6531.4|1206
1747144800000|2025-05-13 14:00:00|6546.4|6543.6|6551.9|6549.1|6552.2|6549.1|6538.2|6535.4|1483
1747145100000|2025-05-13 14:05:00|6553.2|6549.4|6568.7|6565.9|6571.9|6568.6|6552.7|6549.4|3172
1747145400000|2025-05-13 14:10:00|6568.9|6565.1|6569.9|6567.1|6573.7|6570.6|6567.9|6564.9|1298
1747145700000|2025-05-13 14:15:00|6569.7|6566.9|6583.7|6580.9|6588.4|6585.6|6569.4|6566.6|2281
1747146000000|2025-05-13 14:20:00|6583.4|6580.6|6582.2|6579.4|6584.4|6581.6|6574.4|6571.6|2744
1747146300000|2025-05-13 14:25:00|6582.9|6580.1|6581.4|6578.6|6588.4|6585.1|6581.2|6578.4|1506
1747146600000|2025-05-13 14:30:00|6581.9|6579.1|6583.4|6579.6|6612.4|6609.6|6572.2|6568.9|9498
1747146900000|2025-05-13 14:35:00|6583.2|6580.4|6574.9|6572.1|6589.7|6586.9|6571.1|6568.1|1568
1747147200000|2025-05-13 14:40:00|6575.1|6572.3|6562.6|6559.8|6576.9|6573.3|6560.6|6557.8|2176
1747147500000|2025-05-13 14:45:00|6562.9|6559.1|6557.9|6555.1|6568.9|6565.6|6554.1|6551.1|1511
1747147800000|2025-05-13 14:50:00|6558.1|6555.3|6568.1|6565.3|6570.4|6567.3|6556.9|6553.8|1632
1747148100000|2025-05-13 14:55:00|6568.4|6564.3|6570.4|6567.6|6572.4|6569.6|6565.9|6563.1|1526
1747148400000|2025-05-13 15:00:00|6569.9|6567.1|6574.9|6572.1|6575.4|6572.1|6564.6|6561.8|1103
1747148700000|2025-05-13 15:05:00|6575.4|6572.6|6580.4|6577.6|6583.1|6580.3|6573.4|6569.8|1508
1747149000000|2025-05-13 15:10:00|6581.4|6578.6|6581.8|6578|6582.8|6580|6576.3|6573|1128
1747149300000|2025-05-13 15:15:00|6581.6|6578.8|6586.6|6583.8|6587.8|6585|6575.8|6572.8|2550
1747149600000|2025-05-13 15:20:00|6587.6|6584.6|6591.9|6589.1|6593.9|6591.1|6579.4|6576.6|3953
1747149900000|2025-05-13 15:25:00|6592.9|6590.1|6597.6|6594.8|6604.9|6602.1|6588.9|6585.1|5288
1747150200000|2025-05-13 15:30:00|6597.9|6595.1|6601.9|6598.1|6609.4|6606.6|6596.6|6593.8|4356
1747150500000|2025-05-13 15:35:00|6602.1|6598.3|6604.4|6601.6|6604.6|6601.6|6594.9|6591.3|3542
1747150800000|2025-05-13 15:40:00|6603.9|6601.1|6606.4|6603.6|6607.4|6603.8|6601.6|6598.6|2477
1747151100000|2025-05-13 15:45:00|6607.1|6604.3|6609.9|6607.1|6614.4|6611.6|6606.9|6603.3|2700
1747151400000|2025-05-13 15:50:00|6610.1|6607.3|6622.6|6619.8|6623.9|6621.1|6609.9|6607.1|1971
1747151700000|2025-05-13 15:55:00|6623.4|6619.6|6633.9|6631.1|6634.1|6631.1|6618.6|6615.8|4015
1747152000000|2025-05-13 16:00:00|6633.4|6630.6|6642.6|6639.8|6653.9|6650.8|6630.1|6627.3|7430
1747152300000|2025-05-13 16:05:00|6643.4|6639.6|6638.9|6636.1|6646.6|6643.6|6638.4|6634.8|2428
1747152600000|2025-05-13 16:10:00|6639.6|6635.8|6644.1|6641.3|6646.1|6643.1|6628.4|6625.3|2537
1747152900000|2025-05-13 16:15:00|6644.9|6641.1|6642.1|6639.3|6644.9|6641.3|6639.6|6636.8|1470
1747153200000|2025-05-13 16:20:00|6642.4|6639.6|6635.6|6632.8|6643.9|6640.8|6634.1|6630.8|1368
1747153500000|2025-05-13 16:25:00|6635.9|6632.1|6650.4|6646.6|6650.4|6647.3|6635.6|6632.1|2569
1747153800000|2025-05-13 16:30:00|6649.4|6647.3|6649.4|6646.6|6651.1|6648.3|6642.4|6639.6|1646
1747154100000|2025-05-13 16:35:00|6650.1|6646.3|6654.9|6652.1|6655.3|6652.5|6649.4|6646.3|2679
1747154400000|2025-05-13 16:40:00|6655.9|6652.8|6655.6|6652.8|6656.8|6654|6653.1|6650.1|1230
1747154700000|2025-05-13 16:45:00|6655.8|6653|6652.8|6650|6656.6|6653.8|6652.3|6649.3|1308
1747155000000|2025-05-13 16:50:00|6652.6|6648.8|6649.8|6647|6652.6|6649.8|6643.8|6640.8|1231
1747155300000|2025-05-13 16:55:00|6650.1|6647.3|6654.1|6651.3|6655.1|6652|6649.1|6645.8|676
1747155600000|2025-05-13 17:00:00|6653.8|6651|6643.1|6640.3|6653.8|6651|6642.1|6638.8|1606
1747155900000|2025-05-13 17:05:00|6643.3|6640.5|6645.8|6642|6648.1|6645|6642.8|6639.3|1513
1747156200000|2025-05-13 17:10:00|6645.6|6642.8|6649.8|6647|6653.3|6650.5|6645.6|6642.8|918
1747156500000|2025-05-13 17:15:00|6649.1|6646.3|6649.1|6646.3|6650.1|6647.3|6646.3|6643.3|710
1747156800000|2025-05-13 17:20:00|6649.3|6645.5|6644.5|6641.7|6649.3|6646.5|6643.5|6640.5|1353
1747157100000|2025-05-13 17:25:00|6644.3|6641.5|6650|6647.2|6650|6647.2|6643.8|6640.7|1198
1747157400000|2025-05-13 17:30:00|6650.8|6647|6653|6649.2|6657.3|6654.5|6650|6647|1079
1747157700000|2025-05-13 17:35:00|6652.8|6650|6647|6644.2|6654.3|6651.5|6645|6641.5|1026
1747158000000|2025-05-13 17:40:00|6647.3|6644.5|6644|6641.2|6649|6646|6642.5|6639.5|623
1747158300000|2025-05-13 17:45:00|6644.5|6641.7|6642|6638.2|6646.3|6642.5|6639|6636.2|1030
1747158600000|2025-05-13 17:50:00|6641.3|6638.5|6650.3|6647.5|6652.3|6649.5|6641.3|6638.2|3644
1747158900000|2025-05-13 17:55:00|6650.5|6647.7|6644.3|6641.5|6650.8|6647.7|6643.3|6639.7|2718
1747159200000|2025-05-13 18:00:00|6643.3|6640.5|6639.5|6636.7|6644.5|6641.5|6636.5|6632.7|6329
1747159500000|2025-05-13 18:05:00|6639.8|6637|6635.2|6632.4|6641.5|6638.7|6634.2|6631.2|3441
1747159800000|2025-05-13 18:10:00|6636.2|6633.4|6640|6636.2|6641|6637.4|6634.5|6631.4|1012
1747160100000|2025-05-13 18:15:00|6640.5|6637.2|6642.2|6639.4|6648.2|6644.9|6638.7|6635.9|1295
1747160400000|2025-05-13 18:20:00|6641.7|6638.9|6642.5|6638.7|6643.2|6640.4|6637.5|6634.7|1240
1747160700000|2025-05-13 18:25:00|6642.2|6639.4|6640.7|6637.9|6642.5|6639.7|6634.2|6631.4|8297
1747161000000|2025-05-13 18:30:00|6641|6638.2|6639.2|6636.4|6644.7|6641.9|6638.2|6635.2|1596
1747161300000|2025-05-13 18:35:00|6639|6636.2|6641.2|6638.4|6642|6638.9|6636.7|6633.9|614
1747161600000|2025-05-13 18:40:00|6641|6638.2|6638.2|6635.4|6641|6638.2|6638.2|6635.2|1496
1747161900000|2025-05-13 18:45:00|6639|6635.2|6640.2|6637.4|6640.9|6637.4|6635.2|6632.4|367
1747162200000|2025-05-13 18:50:00|6639.9|6637.1|6634.7|6631.9|6641.4|6638.4|6631.7|6628.9|372
1747162500000|2025-05-13 18:55:00|6634.9|6632.1|6638.9|6636.1|6638.9|6636.1|6630.2|6627.4|263
1747162800000|2025-05-13 19:00:00|6639.2|6635.4|6640.7|6637.9|6641.7|6638.6|6635.9|6632.9|1118
1747163100000|2025-05-13 19:05:00|6640.4|6637.6|6640.9|6637.1|6640.9|6637.6|6638.4|6635.6|2010
1747163400000|2025-05-13 19:10:00|6640.2|6637.4|6638.4|6634.6|6642.2|6639.1|6637.2|6633.9|704
1747163700000|2025-05-13 19:15:00|6637.7|6634.9|6637.2|6634.4|6639.4|6635.6|6635.7|6632.4|185
1747164000000|2025-05-13 19:20:00|6636.4|6633.6|6638.2|6634.4|6638.2|6634.9|6636.2|6633.1|472
1747164300000|2025-05-13 19:25:00|6637.9|6635.1|6639.2|6635.4|6639.4|6636.4|6635.7|6632.4|508
1747164600000|2025-05-13 19:30:00|6638.4|6635.6|6638.2|6635.4|6640.2|6637.4|6636.4|6633.4|205
1747164900000|2025-05-13 19:35:00|6637.6|6634.8|6638.4|6635.6|6640.1|6636.6|6637.2|6634.4|572
1747165200000|2025-05-13 19:40:00|6637.6|6634.8|6633.6|6630.8|6638.6|6635.3|6633.4|6630.6|369
1747165500000|2025-05-13 19:45:00|6633.4|6630.6|6633.4|6630.6|6634.4|6631.3|6630.6|6627.8|217
1747165800000|2025-05-13 19:50:00|6633.6|6630.8|6630.4|6627.6|6635.6|6632.6|6628.6|6625.8|204
1747166100000|2025-05-13 19:55:00|6629.6|6626.8|6629.4|6626.6|6631.6|6628.6|6628.4|6625.6|381
1747166400000|2025-05-13 20:00:00|6629.6|6625.8|6634.4|6631.6|6634.4|6631.6|6629.1|6625.8|210
1747166700000|2025-05-13 20:05:00|6635.4|6632.6|6639.1|6636.3|6639.6|6636.6|6635.1|6631.6|93
1747167000000|2025-05-13 20:10:00|6639.4|6636.6|6640.4|6637.6|6640.4|6637.6|6638.4|6635.3|124
1747167300000|2025-05-13 20:15:00|6640.1|6637.3|6631.3|6628.5|6640.4|6637.6|6631.3|6628.5|57
1747167600000|2025-05-13 20:20:00|6630.8|6628|6630.3|6627.5|6633.6|6630.5|6629.8|6626.3|53
1747167900000|2025-05-13 20:25:00|6630.1|6627.3|6632.8|6629|6632.8|6629|6628.3|6625.3|215
1747168200000|2025-05-13 20:30:00|6632.6|6628.8|6630.8|6628|6634.6|6631|6623.8|6620.3|788
1747168500000|2025-05-13 20:35:00|6631.1|6628.3|6630.8|6628|6632.8|6630|6626.8|6623.8|706
1747168800000|2025-05-13 20:40:00|6631.6|6627.8|6629.6|6625.8|6631.6|6627.8|6627.6|6624|467
1747169100000|2025-05-13 20:45:00|6629.8|6626|6631.3|6628.5|6631.6|6628.5|6628.3|6624.8|211
1747169400000|2025-05-13 20:50:00|6631.1|6628.3|6631.3|6627.5|6634.6|6631.8|6628.6|6625.5|659
1747169700000|2025-05-13 20:55:00|6631.6|6627.8|6630.3|6627.5|6632.5|6629.5|6627.3|6624.5|262
1747170000000|2025-05-13 21:00:00|6630.5|6626.7|6624|6620.2|6630.5|6626.7|6619.8|6616|309
1747170300000|2025-05-13 21:05:00|6625.8|6622|6627.5|6623.7|6627.5|6623.7|6625.8|6622|3
1747170600000|2025-05-13 21:10:00|6629|6621.2|6628.5|6620.7|6629|6622.2|6625.8|6620.7|5
1747170900000|2025-05-13 21:15:00|6628.8|6621|6630.3|6622.5|6630.3|6622.5|6628.8|6621|6
1747171200000|2025-05-13 21:20:00|6630.5|6627.7|6632.5|6624.7|6632.5|6627.7|6630|6623.7|19
1747171500000|2025-05-13 21:25:00|6630.8|6627|6632.5|6624.7|6632.5|6627|6630.8|6624.7|1
1747171800000|2025-05-13 21:30:00|6630.8|6627|6632.3|6624.5|6632.5|6627|6630.8|6624.5|2
1747172100000|2025-05-13 21:35:00|6632.5|6624.7|6632.5|6624.7|6632.5|6624.7|6632.5|6624.7|1
1747172400000|2025-05-13 21:40:00|6632.3|6624.5|6630|6626.2|6632.3|6626.2|6627.5|6622.4|7
1747172700000|2025-05-13 21:45:00|6631|6627.2|6631.2|6627.4|6631.2|6627.4|6630.5|6626.7|0
1747173000000|2025-05-13 21:50:00|6631|6627.2|6636.7|6628.9|6636.7|6629.4|6631|6626.7|33
1747173300000|2025-05-13 21:55:00|6636.2|6628.4|6634.7|6630.9|6636.2|6630.9|6634.7|6628.4|4
1747180800000|2025-05-14 00:00:00|6636.3|6628.5|6628.3|6624.5|6636.6|6631.3|6627.3|6624.3|186
1747181100000|2025-05-14 00:05:00|6628.1|6625.3|6631.3|6628.5|6632.1|6628.5|6625.3|6622.5|127
1747181400000|2025-05-14 00:10:00|6629.3|6625.5|6626.6|6623.8|6629.3|6625.8|6626.3|6622.5|167
1747181700000|2025-05-14 00:15:00|6626.3|6623.5|6619.6|6615.8|6628.3|6625|6618.6|6615.5|97
1747182000000|2025-05-14 00:20:00|6619.3|6615.5|6621.3|6617.5|6621.3|6617.8|6616.8|6613.8|84
1747182300000|2025-05-14 00:25:00|6620.6|6617.8|6619|6615.2|6621.1|6617.8|6616.6|6613.5|104
1747182600000|2025-05-14 00:30:00|6619.3|6615.5|6619.5|6616.7|6622.3|6618.7|6618.3|6614.7|108
1747182900000|2025-05-14 00:35:00|6620.3|6616.5|6616.8|6613|6620.3|6617.5|6616.5|6612.7|94
1747183200000|2025-05-14 00:40:00|6616.5|6613.7|6618.5|6614.7|6618.8|6615|6616.5|6613|15
1747183500000|2025-05-14 00:45:00|6618.3|6615.5|6616.5|6613.7|6619.5|6615.7|6616.5|6613.5|24
1747183800000|2025-05-14 00:50:00|6617.5|6612.7|6618.3|6614.5|6619.5|6616.7|6617.3|6612.7|96
1747184100000|2025-05-14 00:55:00|6618.5|6615.7|6615.3|6611.5|6619.3|6616.5|6614.5|6611|30
1747184400000|2025-05-14 01:00:00|6615.5|6611.7|6612|6609.2|6620.5|6617.2|6611|6608|368
1747184700000|2025-05-14 01:05:00|6612.3|6609.5|6611|6607.2|6615|6612|6607.3|6604.5|391
1747185000000|2025-05-14 01:10:00|6611.3|6608.5|6608.2|6604.4|6611.3|6608.5|6606.2|6603.4|102
1747185300000|2025-05-14 01:15:00|6607.7|6603.9|6611|6607.2|6612.5|6609.4|6606.2|6603.4|63
1747185600000|2025-05-14 01:20:00|6611.5|6607.7|6613.2|6609.4|6613.5|6610.4|6608.5|6605.7|45
1747185900000|2025-05-14 01:25:00|6612.5|6609.7|6609.2|6606.4|6613.2|6609.7|6608.7|6605.7|30
1747186200000|2025-05-14 01:30:00|6609.5|6606.7|6608.2|6605.4|6611.5|6608.4|6608|6604.4|399
1747186500000|2025-05-14 01:35:00|6608.5|6605.7|6607|6603.2|6610.7|6607.4|6602.2|6599.4|415
1747186800000|2025-05-14 01:40:00|6607.2|6603.4|6611|6607.2|6611.2|6608.4|6606.2|6603.2|65
1747187100000|2025-05-14 01:45:00|6611.2|6608.4|6616.2|6613.4|6617.2|6613.7|6610.5|6606.7|278
1747187400000|2025-05-14 01:50:00|6617.2|6613.7|6612.7|6609.9|6617.7|6614.4|6612.7|6609.7|122
1747187700000|2025-05-14 01:55:00|6613.5|6609.7|6609.7|6606.9|6615.7|6612.9|6609.7|6606.6|48
1747188000000|2025-05-14 02:00:00|6610.4|6607.6|6611.7|6608.9|6613.4|6609.9|6609.2|6605.6|158
1747188300000|2025-05-14 02:05:00|6612.4|6608.6|6606.7|6603.9|6614.4|6611.1|6606.7|6603.6|201
1747188600000|2025-05-14 02:10:00|6608.4|6605.6|6606.7|6602.9|6609.7|6606.9|6603.7|6600.6|240
1747188900000|2025-05-14 02:15:00|6606.4|6602.6|6601.4|6597.6|6606.4|6602.9|6599.7|6595.9|236
1747189200000|2025-05-14 02:20:00|6601.2|6598.4|6597.7|6594.9|6602.4|6599.4|6596.7|6593.9|154
1747189500000|2025-05-14 02:25:00|6597.4|6594.6|6595.2|6592.4|6597.7|6594.9|6591.2|6588.1|1085
1747189800000|2025-05-14 02:30:00|6594.9|6592.1|6591.9|6589.1|6596.4|6593.1|6590.2|6587.4|252
1747190100000|2025-05-14 02:35:00|6591.2|6588.4|6592.9|6590.1|6593.9|6590.1|6590.2|6587.1|354
1747190400000|2025-05-14 02:40:00|6593.2|6590.4|6595.9|6593.1|6596.6|6593.4|6592.9|6589.4|234
1747190700000|2025-05-14 02:45:00|6595.6|6592.8|6597.1|6593.3|6599.9|6596.8|6592.9|6590.1|183
1747191000000|2025-05-14 02:50:00|6596.9|6593.1|6598.6|6595.8|6600.1|6597.3|6596.6|6593.1|112
1747191300000|2025-05-14 02:55:00|6598.9|6596.1|6603.1|6599.3|6604.4|6601.3|6598.9|6596.1|360
1747191600000|2025-05-14 03:00:00|6602.9|6599.1|6598.1|6595.3|6603.1|6600.1|6597.1|6594.1|140
1747191900000|2025-05-14 03:05:00|6597.9|6595.1|6600.1|6597.3|6604.9|6601.8|6597.1|6594.1|135
1747192200000|2025-05-14 03:10:00|6599.6|6596.8|6592.4|6589.6|6599.6|6596.8|6590.6|6587.3|264
1747192500000|2025-05-14 03:15:00|6592.1|6589.3|6595.9|6593.1|6596.6|6593.1|6592.1|6589.1|50
1747192800000|2025-05-14 03:20:00|6595.6|6591.8|6594.9|6591.1|6595.9|6592.3|6593.6|6590.8|46
1747193100000|2025-05-14 03:25:00|6594.1|6591.3|6597.6|6593.8|6597.8|6594.3|6593.9|6590.1|59
1747193400000|2025-05-14 03:30:00|6597.8|6594|6604.6|6600.8|6604.6|6601|6596.8|6593.8|123
1747193700000|2025-05-14 03:35:00|6604.8|6601.8|6605.8|6602|6605.8|6603|6603.6|6600.8|153
1747194000000|2025-05-14 03:40:00|6605.1|6602.3|6605.1|6602.3|6606.1|6603.3|6604.1|6601|14
1747194300000|2025-05-14 03:45:00|6604.8|6602|6605.3|6601.5|6605.8|6602.8|6603.6|6600|22
1747194600000|2025-05-14 03:50:00|6604.8|6601|6602.8|6600|6605.6|6602|6601.6|6597.8|163
1747194900000|2025-05-14 03:55:00|6603.6|6600.8|6601.6|6597.8|6603.8|6601|6600.6|6597.8|65
1747195200000|2025-05-14 04:00:00|6601.3|6598.5|6601.6|6598.8|6606.8|6603|6601.3|6598.5|78
1747195500000|2025-05-14 04:05:00|6600.8|6597.8|6600.8|6597|6602.6|6599|6598.8|6596|24
1747195800000|2025-05-14 04:10:00|6600.5|6597.7|6603.5|6600.7|6604.5|6601.3|6600.5|6597.7|57
1747196100000|2025-05-14 04:15:00|6604.5|6601|6607.5|6603.7|6607.5|6603.7|6603.5|6600.5|54
1747196400000|2025-05-14 04:20:00|6606.5|6602.7|6609.5|6605.7|6609.8|6606.7|6605.5|6601.7|84
1747196700000|2025-05-14 04:25:00|6609.8|6606|6605.8|6603|6609.8|6606|6605.8|6602.7|98
1747197000000|2025-05-14 04:30:00|6606.5|6603.7|6607.5|6603.7|6607.8|6604.7|6605.8|6602.7|98
1747197300000|2025-05-14 04:35:00|6606.8|6604|6607.5|6603.7|6607.8|6604.7|6604.8|6601.7|23
1747197600000|2025-05-14 04:40:00|6607.3|6604.5|6605.5|6601.7|6607.8|6604.7|6605.5|6601.7|35
1747197900000|2025-05-14 04:45:00|6606.5|6603.7|6604.5|6600.7|6607.5|6604.7|6603.5|6600|83
1747198200000|2025-05-14 04:50:00|6604.8|6601|6602.7|6598.9|6605.5|6602|6601|6597.9|48
1747198500000|2025-05-14 04:55:00|6602|6599.2|6599.7|6596.9|6602.7|6599.2|6598.7|6595.4|32
1747198800000|2025-05-14 05:00:00|6599.5|6596.7|6595|6591.2|6599.7|6596.7|6594|6590.9|157
1747199100000|2025-05-14 05:05:00|6594.7|6591.9|6596.7|6593.9|6598.5|6595.2|6594|6590.9|69
1747199400000|2025-05-14 05:10:00|6597.5|6594.7|6600.5|6597.7|6601.5|6598.2|6596.5|6593.4|196
1747199700000|2025-05-14 05:15:00|6599.7|6596.9|6597|6594.2|6599.7|6596.9|6595.5|6591.9|69
1747200000000|2025-05-14 05:20:00|6597.7|6593.9|6599|6595.2|6599.7|6596.2|6597|6593.9|100
1747200300000|2025-05-14 05:25:00|6598.7|6595.9|6598.7|6595.9|6600.5|6596.9|6596.7|6593.7|94
1747200600000|2025-05-14 05:30:00|6598.5|6595.7|6604.7|6601.9|6607.7|6604.7|6598.5|6595.7|280
1747200900000|2025-05-14 05:35:00|6605|6602.2|6610|6606.2|6610|6607.2|6604.4|6601.6|81
1747201200000|2025-05-14 05:40:00|6609.7|6607.2|6619.7|6615.9|6619.9|6616.9|6609.7|6605.9|661
1747201500000|2025-05-14 05:45:00|6618.9|6616.1|6611.4|6608.6|6618.9|6616.1|6611.4|6607.9|233
1747201800000|2025-05-14 05:50:00|6611.7|6608.9|6606.9|6604.1|6611.9|6608.9|6604.9|6601.9|769
1747202100000|2025-05-14 05:55:00|6605.9|6603.1|6605.9|6603.1|6609.7|6606.1|6605.7|6602.9|157
1747202400000|2025-05-14 06:00:00|6606.7|6602.9|6604.7|6600.9|6608.7|6605.6|6603.7|6600.1|188
1747202700000|2025-05-14 06:05:00|6603.9|6601.1|6603.9|6601.1|6608.2|6604.6|6600.9|6597.9|690
1747203000000|2025-05-14 06:10:00|6604.4|6601.6|6602.4|6598.6|6605.7|6602.6|6601.4|6597.6|172
1747203300000|2025-05-14 06:15:00|6602.7|6599.6|6609.1|6605.3|6609.9|6606.8|6602.1|6598.9|221
1747203600000|2025-05-14 06:20:00|6609.4|6606.3|6608.9|6606.1|6610.6|6607.8|6608.1|6604.6|148
1747203900000|2025-05-14 06:25:00|6608.4|6605.6|6604.9|6602.1|6608.4|6605.6|6598.6|6595.6|221
1747204200000|2025-05-14 06:30:00|6604.4|6601.6|6607.4|6604.6|6608.6|6605.6|6603.9|6601.1|188
1747204500000|2025-05-14 06:35:00|6607.9|6605.1|6605.4|6602.6|6608.4|6605.6|6605.4|6602.3|348
1747204800000|2025-05-14 06:40:00|6605.1|6601.3|6616.6|6613.8|6618.9|6615.8|6604.4|6601.3|1630
1747205100000|2025-05-14 06:45:00|6616.3|6613.5|6605.9|6603.1|6616.6|6613.8|6603.1|6600.1|974
1747205400000|2025-05-14 06:50:00|6607.1|6603.3|6607.1|6604.3|6610.1|6607.3|6604.1|6601.3|719
1747205700000|2025-05-14 06:55:00|6606.6|6603.8|6608.3|6605.5|6608.3|6605.5|6603.8|6600.3|667
1747206000000|2025-05-14 07:00:00|6607.8|6605|6616.8|6614|6617.8|6615|6606.1|6603.3|904
1747206300000|2025-05-14 07:05:00|6616.1|6613.3|6609.8|6607|6619.1|6616|6609.1|6606.3|656
1747206600000|2025-05-14 07:10:00|6611.1|6607.3|6609.3|6606.5|6613.1|6609.3|6608.3|6605.3|348
1747206900000|2025-05-14 07:15:00|6610.1|6606.3|6607.1|6604.3|6610.1|6606.5|6604.3|6601.3|397
1747207200000|2025-05-14 07:20:00|6606.3|6603.5|6604.3|6601.5|6609.8|6607|6604.3|6601.3|1194
1747207500000|2025-05-14 07:25:00|6604.8|6602|6620.5|6617.7|6621.5|6618.5|6604.3|6601.3|1154
1747207800000|2025-05-14 07:30:00|6620.8|6618|6623.8|6621|6628.1|6625.3|6620.5|6617.7|1200
1747208100000|2025-05-14 07:35:00|6624.5|6620.7|6627.8|6625|6631|6628|6623.8|6620.7|421
1747208400000|2025-05-14 07:40:00|6629.5|6625.7|6630.8|6628|6634.5|6631.5|6628.8|6625.7|391
1747208700000|2025-05-14 07:45:00|6631.5|6627.7|6621.8|6618|6632.8|6629.7|6619.8|6617|638
1747209000000|2025-05-14 07:50:00|6621.5|6618.7|6622.8|6620|6623.8|6620.7|6618|6614.7|936
1747209300000|2025-05-14 07:55:00|6622.5|6618.7|6622|6618.2|6624.8|6622|6620.8|6617.7|608
1747209600000|2025-05-14 08:00:00|6623.6|6619.8|6606.3|6603.5|6626|6623|6602.8|6599.7|2111
1747209900000|2025-05-14 08:05:00|6606.8|6604|6605.3|6602.5|6611.3|6607.7|6604.5|6601.7|847
1747210200000|2025-05-14 08:10:00|6605.5|6602.7|6605.5|6602.7|6606.5|6603|6601.8|6598.7|777
1747210500000|2025-05-14 08:15:00|6606|6603.2|6597.3|6594.5|6606.5|6603.5|6596.3|6593.5|583
1747210800000|2025-05-14 08:20:00|6597.5|6594.7|6599.5|6596.7|6600.5|6597.5|6595.8|6592.7|987
1747211100000|2025-05-14 08:25:00|6600.3|6596.5|6601.7|6598.9|6601.7|6598.9|6592.5|6589.7|4854
1747211400000|2025-05-14 08:30:00|6601.2|6598.4|6598.2|6595.4|6603|6599.2|6592.2|6589.2|5164
1747211700000|2025-05-14 08:35:00|6598|6595.2|6602.7|6599.9|6608.5|6605.2|6597.2|6594.4|1539
1747212000000|2025-05-14 08:40:00|6603.2|6600.4|6600.7|6597.9|6604.5|6600.9|6599|6596.2|1022
1747212300000|2025-05-14 08:45:00|6600.5|6597.7|6605|6602.2|6606.7|6603.7|6600.5|6597.7|706
1747212600000|2025-05-14 08:50:00|6604.7|6601.9|6607.7|6604.9|6609|6606.2|6604|6600.9|504
1747212900000|2025-05-14 08:55:00|6606.7|6603.9|6608.2|6605.4|6615.7|6612.9|6606.7|6603.9|1641
1747213200000|2025-05-14 09:00:00|6608.4|6605.6|6617.9|6615.1|6619.9|6616.4|6602.9|6600.1|1986
1747213500000|2025-05-14 09:05:00|6617.2|6614.1|6609.2|6606.4|6619.2|6616.1|6608.7|6605.6|580
1747213800000|2025-05-14 09:10:00|6610.2|6607.4|6603.4|6599.6|6612.4|6609.4|6602.2|6599.4|1081
1747214100000|2025-05-14 09:15:00|6603.7|6600.6|6606.2|6603.4|6607.7|6604.9|6599.4|6596.4|489
1747214400000|2025-05-14 09:20:00|6605.7|6602.9|6593.7|6590.9|6606.4|6603.4|6593.7|6590.6|3154
1747214700000|2025-05-14 09:25:00|6593.9|6591.1|6586.9|6583.1|6594.9|6592.1|6582.2|6579.4|2794
1747215000000|2025-05-14 09:30:00|6586.2|6583.4|6573.7|6570.9|6588.7|6585.1|6571.9|6568.9|3929
1747215300000|2025-05-14 09:35:00|6573.2|6570.4|6563.9|6561.1|6573.2|6570.4|6560.7|6557.9|1785
1747215600000|2025-05-14 09:40:00|6563.7|6560.9|6560.4|6556.6|6565.9|6563.1|6558.4|6555.6|1770
1747215900000|2025-05-14 09:45:00|6560.2|6556.4|6557.7|6553.9|6561.7|6558.9|6554.7|6551.6|2830
1747216200000|2025-05-14 09:50:00|6558|6554.2|6563.4|6560.6|6566.7|6563.9|6556.7|6552.9|2226
1747216500000|2025-05-14 09:55:00|6563.9|6561.1|6565.4|6561.6|6568.4|6565.4|6563.9|6561.1|1593
1747216800000|2025-05-14 10:00:00|6564.7|6561.9|6555.2|6552.4|6564.7|6561.9|6554.2|6551.1|2011
1747217100000|2025-05-14 10:05:00|6555.7|6552.9|6551.2|6548.4|6559.9|6557.1|6549.7|6546.9|693
1747217400000|2025-05-14 10:10:00|6551.9|6548.1|6551.7|6548.9|6556.4|6552.9|6549.7|6546.9|2142
1747217700000|2025-05-14 10:15:00|6551.2|6548.4|6554.7|6551.9|6560.7|6557.1|6550.9|6548.1|871
1747218000000|2025-05-14 10:20:00|6555.2|6552.4|6565.1|6562.3|6571.4|6568.3|6554.7|6551.9|1640
1747218300000|2025-05-14 10:25:00|6564.7|6561.9|6566.4|6562.6|6566.4|6563.3|6560.4|6557.6|1419
1747218600000|2025-05-14 10:30:00|6566.1|6563.3|6567.6|6564.8|6571.7|6568.9|6565.4|6562.6|445
1747218900000|2025-05-14 10:35:00|6568.6|6565.8|6570.6|6567.8|6573.6|6570.8|6568.6|6565.8|378
1747219200000|2025-05-14 10:40:00|6571.4|6568.6|6571.6|6568.8|6573.6|6570.8|6566.9|6564.1|529
1747219500000|2025-05-14 10:45:00|6571.9|6569.1|6570.6|6567.8|6573.6|6570.8|6569.2|6566.4|428
1747219800000|2025-05-14 10:50:00|6570.9|6567.1|6566.9|6564.1|6570.9|6567.8|6564.1|6561.1|398
1747220100000|2025-05-14 10:55:00|6567.1|6564.3|6564.9|6562.1|6569.9|6567.1|6564.9|6562.1|603
1747220400000|2025-05-14 11:00:00|6565.6|6561.8|6569.6|6566.8|6570.9|6568.1|6564.9|6561.8|392
1747220700000|2025-05-14 11:05:00|6569.9|6567.1|6567.9|6565.1|6570.1|6567.3|6565.9|6563.1|213
1747221000000|2025-05-14 11:10:00|6567.6|6564.8|6565.9|6563.1|6569.1|6565.8|6564.9|6562.1|685
1747221300000|2025-05-14 11:15:00|6566.1|6563.3|6560.1|6557.3|6571.9|6568.3|6560.1|6557.1|446
1747221600000|2025-05-14 11:20:00|6559.6|6556.3|6564.6|6561.8|6564.9|6561.8|6555.6|6552.3|567
1747221900000|2025-05-14 11:25:00|6564.9|6562.1|6569.8|6567|6569.8|6567|6563.6|6560.8|297
1747222200000|2025-05-14 11:30:00|6569.6|6566.8|6576.3|6573.5|6580.6|6576.3|6569.6|6566.5|1707
1747222500000|2025-05-14 11:35:00|6577.1|6573.3|6576.1|6572.3|6577.1|6573.3|6571.3|6568.5|524
1747222800000|2025-05-14 11:40:00|6576.3|6572.5|6577.6|6574.8|6579.6|6576.8|6575.1|6572.3|292
1747223100000|2025-05-14 11:45:00|6577.3|6574.5|6564.1|6561.3|6577.3|6574.5|6563.1|6560|1632
1747223400000|2025-05-14 11:50:00|6563.6|6560.8|6566.8|6564|6568.8|6566|6562.8|6559.3|804
1747223700000|2025-05-14 11:55:00|6567.1|6564.3|6574.6|6570.8|6576.6|6573.5|6566.8|6564|2185
1747224000000|2025-05-14 12:00:00|6574.3|6571.5|6564.8|6561|6576.3|6573.5|6561.8|6559|1122
1747224300000|2025-05-14 12:05:00|6564.1|6561.3|6564.5|6561.7|6566.1|6563|6560.8|6557.7|564
1747224600000|2025-05-14 12:10:00|6564.8|6562|6564.8|6562|6569.8|6566.7|6563.1|6560.3|337
1747224900000|2025-05-14 12:15:00|6564.5|6561.7|6562.8|6560|6567.5|6564|6558.1|6555|1012
1747225200000|2025-05-14 12:20:00|6563.5|6560.7|6565.5|6561.7|6569.5|6566.7|6563.5|6560.7|673
1747225500000|2025-05-14 12:25:00|6565.3|6562.5|6568.5|6565.7|6569.5|6566.5|6564.5|6561.5|234
1747225800000|2025-05-14 12:30:00|6569.3|6565.5|6574.3|6571.5|6577.5|6574.7|6569|6565.5|649
1747226100000|2025-05-14 12:35:00|6574.5|6571.7|6572|6569.2|6575.5|6572.5|6569.3|6566.5|472
1747226400000|2025-05-14 12:40:00|6572.3|6569.5|6573|6570.2|6574.5|6571.5|6570.2|6567.2|374
1747226700000|2025-05-14 12:45:00|6573.2|6570.4|6576.5|6573.7|6579|6576.2|6571.2|6568.4|494
1747227000000|2025-05-14 12:50:00|6576|6573.2|6582|6579.2|6582.2|6579.2|6574.5|6571.7|443
1747227300000|2025-05-14 12:55:00|6581.5|6578.7|6577.2|6574.4|6582.5|6579.7|6573.5|6570.7|989
1747227600000|2025-05-14 13:00:00|6577.5|6574.7|6584.5|6581.7|6589.5|6586.7|6577.5|6574.7|1449
1747227900000|2025-05-14 13:05:00|6583.5|6580.7|6591.2|6587.4|6592.5|6589.7|6580.5|6577.4|1516
1747228200000|2025-05-14 13:10:00|6590.5|6587.7|6595.2|6591.4|6595.5|6592.7|6586.2|6583.4|1218
1747228500000|2025-05-14 13:15:00|6594.5|6591.7|6597.9|6595.1|6600.2|6597.4|6588.5|6585.7|1081
1747228800000|2025-05-14 13:20:00|6598.5|6595.7|6602.2|6599.4|6602.5|6599.7|6594.5|6591.4|1740
1747229100000|2025-05-14 13:25:00|6602.5|6599.7|6607.9|6605.1|6610.2|6607.4|6598.9|6595.4|2342
1747229400000|2025-05-14 13:30:00|6608.7|6604.9|6604.7|6601.9|6613.2|6610.1|6600.9|6598.1|1914
1747229700000|2025-05-14 13:35:00|6603.9|6601.1|6601.9|6599.1|6607.7|6604.1|6600.7|6597.9|1400
1747230000000|2025-05-14 13:40:00|6601.4|6598.6|6601.9|6599.1|6606.2|6603.1|6596.2|6593.4|2164
1747230300000|2025-05-14 13:45:00|6602.2|6599.4|6601.2|6598.4|6608.2|6605.1|6600.9|6598.1|891
1747230600000|2025-05-14 13:50:00|6601.4|6597.6|6622.9|6620.1|6624.7|6621.6|6597.2|6594.4|2083
1747230900000|2025-05-14 13:55:00|6622.7|6618.9|6616.2|6613.4|6622.9|6620.1|6611.9|6609.1|2106
1747231200000|2025-05-14 14:00:00|6615.9|6613.1|6614.6|6611.8|6616.4|6613.4|6606.9|6603.4|1225
1747231500000|2025-05-14 14:05:00|6614.9|6612.1|6618.9|6616.1|6621.9|6618.8|6606.6|6603.8|1662
1747231800000|2025-05-14 14:10:00|6618.6|6615.8|6616.6|6612.8|6625.4|6622.6|6615.6|6612.1|858
1747232100000|2025-05-14 14:15:00|6616.4|6613.6|6613.4|6610.6|6617.6|6614.6|6611.9|6608.8|786
1747232400000|2025-05-14 14:20:00|6614.1|6610.3|6612.6|6609.8|6617.6|6614.8|6610.9|6608.1|1130
1747232700000|2025-05-14 14:25:00|6612.9|6610.1|6606.9|6603.1|6618.6|6615.6|6605.6|6602.8|1125
1747233000000|2025-05-14 14:30:00|6606.6|6602.8|6623.3|6620.5|6624.6|6621.5|6605.1|6602.3|4459
1747233300000|2025-05-14 14:35:00|6623.6|6619.8|6580.6|6577.8|6627.3|6624.5|6574.4|6570.8|6185
1747233600000|2025-05-14 14:40:00|6580.4|6577.6|6588.9|6586.1|6590.6|6587.3|6574.4|6570.8|3293
1747233900000|2025-05-14 14:45:00|6589.6|6585.8|6603.4|6600.6|6606.4|6603.3|6587.4|6583.8|2003
1747234200000|2025-05-14 14:50:00|6604.1|6600.3|6603.4|6600.6|6608.1|6604.6|6596.1|6593.3|1368
1747234500000|2025-05-14 14:55:00|6603.1|6600.3|6611.3|6608.5|6614.8|6611.8|6603.1|6600|1899
1747234800000|2025-05-14 15:00:00|6611.8|6609|6598.1|6595.3|6612.8|6609.8|6597.4|6594.3|1333
1747235100000|2025-05-14 15:05:00|6598.4|6595.6|6599.3|6596.5|6600.3|6597.3|6591.4|6588.3|1487
1747235400000|2025-05-14 15:10:00|6599.1|6596.3|6599.1|6596.3|6600.1|6597|6595.3|6592.5|973
1747235700000|2025-05-14 15:15:00|6600.1|6597.5|6581.9|6578.1|6604.1|6600.5|6579.6|6576.5|3380
1747236000000|2025-05-14 15:20:00|6581.6|6578.8|6583.9|6581.1|6586.1|6583.1|6575.9|6572.8|1599
1747236300000|2025-05-14 15:25:00|6584.6|6580.8|6579.3|6576.5|6586.6|6583.1|6576.4|6573.1|3255
1747236600000|2025-05-14 15:30:00|6579.1|6576.3|6571.3|6568.5|6581.3|6578.5|6569.3|6565.8|3532
1747236900000|2025-05-14 15:35:00|6571.6|6568.8|6572.6|6568.8|6575.8|6572.5|6569.6|6566.5|1237
1747237200000|2025-05-14 15:40:00|6572.3|6569.5|6585.8|6583|6585.8|6583|6570.3|6567.3|1893
1747237500000|2025-05-14 15:45:00|6587|6583.2|6590.8|6588|6593|6590|6583|6580|2667
1747237800000|2025-05-14 15:50:00|6591.3|6588.5|6585.8|6583|6595|6592.2|6582.5|6579|1344
1747238100000|2025-05-14 15:55:00|6586.8|6584|6585.2|6582.4|6588|6585|6580.8|6578|1098
1747238400000|2025-05-14 16:00:00|6585.8|6583|6599.7|6596.9|6601|6598.2|6583.2|6580.4|2315
1747238700000|2025-05-14 16:05:00|6600|6597.2|6597.7|6594.9|6607.7|6604.7|6597.7|6594.2|2365
1747239000000|2025-05-14 16:10:00|6598.2|6595.4|6597.2|6594.4|6601.2|6598.4|6592.2|6589.4|1649
1747239300000|2025-05-14 16:15:00|6597.5|6593.7|6605.2|6602.4|6607|6603.9|6595.2|6592.2|770
1747239600000|2025-05-14 16:20:00|6604.2|6601.4|6612|6608.2|6615.2|6612.2|6604.2|6601.4|1641
1747239900000|2025-05-14 16:25:00|6611.2|6608.4|6610.5|6607.7|6612|6608.4|6605.2|6602.4|889
1747240200000|2025-05-14 16:30:00|6611.5|6608.2|6613.2|6610.4|6618.2|6614.9|6611|6608.2|1382
1747240500000|2025-05-14 16:35:00|6613.5|6610.7|6607.5|6603.7|6615.5|6612.4|6605.2|6602.4|764
1747240800000|2025-05-14 16:40:00|6607.7|6604.7|6603.7|6600.9|6608.5|6605.4|6599.7|6596.7|647
1747241100000|2025-05-14 16:45:00|6604.5|6600.7|6606.7|6603.9|6607.5|6604.4|6602.7|6599.9|645
1747241400000|2025-05-14 16:50:00|6606.5|6603.7|6610.2|6607.4|6610.4|6607.4|6605.7|6602.7|493
1747241700000|2025-05-14 16:55:00|6609.4|6606.6|6608.2|6605.4|6612.2|6609.4|6605.2|6602.4|963
1747242000000|2025-05-14 17:00:00|6607.9|6605.1|6610.6|6606.8|6616.1|6613.3|6606.2|6603.1|3417
1747242300000|2025-05-14 17:05:00|6610.4|6606.6|6611.1|6608.3|6612.4|6609.6|6606.6|6603.8|421
1747242600000|2025-05-14 17:10:00|6609.6|6606.8|6615.1|6611.3|6615.4|6612.3|6609.1|6606.3|775
1747242900000|2025-05-14 17:15:00|6614.4|6612.3|6603.4|6600.6|6617.4|6613.8|6603.4|6600.6|526
1747243200000|2025-05-14 17:20:00|6603.6|6600.8|6606.4|6602.6|6606.4|6602.8|6595.6|6592.6|841
1747243500000|2025-05-14 17:25:00|6606.1|6602.3|6604.4|6601.6|6608.6|6605.3|6602.8|6599.6|2214
1747243800000|2025-05-14 17:30:00|6604.1|6601.3|6608.1|6605.3|6612.3|6609|6602.4|6599.6|1100
1747244100000|2025-05-14 17:35:00|6607.6|6604.8|6607.3|6604.5|6609.8|6606.8|6605.1|6602|1642
1747244400000|2025-05-14 17:40:00|6607.1|6604.3|6606.1|6603.3|6608.3|6605.3|6604.6|6601.8|479
1747244700000|2025-05-14 17:45:00|6606.3|6603.5|6609.8|6607|6610.8|6607.7|6606.1|6603.3|339
1747245000000|2025-05-14 17:50:00|6610.1|6607.3|6609.8|6607|6611.8|6608.7|6608.8|6605|280
1747245300000|2025-05-14 17:55:00|6609.5|6606.7|6605.1|6602.3|6609.8|6607|6604.8|6602|874
1747245600000|2025-05-14 18:00:00|6604.8|6602|6598.6|6595.8|6605.1|6602.3|6597.6|6594.8|1076
1747245900000|2025-05-14 18:05:00|6598.3|6595.5|6598|6595.2|6603.3|6600.3|6595.1|6592.3|906
1747246200000|2025-05-14 18:10:00|6600|6596.2|6593.3|6590.5|6602|6598.5|6591.6|6588.5|768
1747246500000|2025-05-14 18:15:00|6593.6|6590.8|6595.8|6593|6602|6599|6591.6|6588.5|1864
1747246800000|2025-05-14 18:20:00|6596|6593.2|6588|6585.2|6596|6593.2|6586|6583|1762
1747247100000|2025-05-14 18:25:00|6587.8|6585|6582|6579.2|6589|6586.2|6575.6|6572.5|5805
1747247400000|2025-05-14 18:30:00|6581.6|6578.8|6575.8|6573|6584.8|6581.8|6574.5|6571.5|1207
1747247700000|2025-05-14 18:35:00|6576.1|6573.3|6566.3|6563.5|6576.8|6573.7|6565.6|6562.5|1577
1747248000000|2025-05-14 18:40:00|6566.1|6563.3|6565.1|6562.3|6567.3|6564.5|6563.3|6560.5|931
1747248300000|2025-05-14 18:45:00|6565.6|6562.8|6562.6|6559.8|6566.3|6563.5|6561.6|6558.8|322
1747248600000|2025-05-14 18:50:00|6562.3|6559.5|6563.3|6560.5|6564.6|6561.8|6562.3|6558.8|522
1747248900000|2025-05-14 18:55:00|6563.6|6560.8|6563.3|6559.5|6564.3|6561.5|6562.3|6559.5|244
1747249200000|2025-05-14 19:00:00|6563.6|6559.8|6564.3|6561.5|6565.6|6562.5|6561.6|6558.8|810
1747249500000|2025-05-14 19:05:00|6564.6|6561.8|6564.3|6561.5|6567.3|6564.5|6563.6|6560.5|556
1747249800000|2025-05-14 19:10:00|6564.6|6561.8|6563.6|6560.8|6565.6|6562.5|6563.6|6560.8|74
1747250100000|2025-05-14 19:15:00|6564.6|6561.8|6564|6561.2|6567.3|6563.8|6563.5|6560.5|252
1747250400000|2025-05-14 19:20:00|6564.3|6561.5|6564|6561.2|6565.5|6562.7|6563.5|6560.5|309
1747250700000|2025-05-14 19:25:00|6564.3|6560.5|6558|6555.2|6564.3|6561|6558|6555.2|516
1747251000000|2025-05-14 19:30:00|6558.3|6555.5|6555.5|6552.7|6559.5|6556.7|6554.5|6551.5|776
1747251300000|2025-05-14 19:35:00|6555.3|6552.5|6555|6552.2|6556.3|6553.5|6554|6550.9|121
1747251600000|2025-05-14 19:40:00|6555.3|6552.5|6552.3|6549.5|6555.5|6552.5|6551|6548.2|608
1747251900000|2025-05-14 19:45:00|6552|6549.2|6552|6549.2|6553.3|6550.2|6552|6549.2|170
1747252200000|2025-05-14 19:50:00|6552.5|6549.7|6554|6551.2|6555.2|6552.2|6552.5|6549.5|178
1747252500000|2025-05-14 19:55:00|6553|6550.2|6549.7|6546.9|6554.2|6551.2|6549.2|6546.2|248
1747252800000|2025-05-14 20:00:00|6550|6547.2|6551|6548.2|6552|6548.7|6549|6545.9|558
1747253100000|2025-05-14 20:05:00|6551.2|6548.4|6552|6549.2|6554.2|6551.2|6551|6548.2|277
1747253400000|2025-05-14 20:10:00|6552.7|6548.9|6546|6542.2|6553.2|6550.2|6544.2|6541.2|642
1747253700000|2025-05-14 20:15:00|6546.2|6542.4|6549.4|6546.6|6549.4|6546.6|6544|6541.2|1440
1747254000000|2025-05-14 20:20:00|6550.4|6547.6|6554.7|6551.9|6555.4|6551.9|6550.2|6546.9|194
1747254300000|2025-05-14 20:25:00|6555.4|6551.6|6560.7|6557.9|6562.2|6559.4|6555.2|6551.6|286
1747254600000|2025-05-14 20:30:00|6560.4|6557.6|6558.1|6554.3|6560.4|6557.6|6557.4|6554.3|172
1747254900000|2025-05-14 20:35:00|6558.4|6554.6|6558.7|6555.9|6559.7|6556.6|6556.9|6553.9|236
1747255200000|2025-05-14 20:40:00|6558.4|6554.6|6559.9|6556.1|6560.1|6556.6|6556.4|6553.3|447
1747255500000|2025-05-14 20:45:00|6559.1|6556.3|6555.1|6552.3|6561.1|6557.3|6554.4|6551.3|78
1747255800000|2025-05-14 20:50:00|6555.4|6552.6|6555.4|6551.6|6555.7|6552.6|6552.4|6549.1|73
1747256100000|2025-05-14 20:55:00|6555.1|6552.3|6556.4|6553.6|6556.4|6553.6|6553.6|6550.3|220
1747256400000|2025-05-14 21:00:00|6556.6|6553.8|6557.9|6554.1|6557.9|6554.1|6556.6|6553.1|6
1747256700000|2025-05-14 21:05:00|||||||||7
1747257000000|2025-05-14 21:10:00|6555.4|6552.6|6559.4|6551.6|6559.4|6552.6|6553.4|6549.6|35
1747257300000|2025-05-14 21:15:00|6558.6|6554.8|6560.9|6553.1|6560.9|6555.8|6558.4|6553.1|7
1747257600000|2025-05-14 21:20:00|6560.8|6553|6560.8|6553|6560.8|6553|6560.8|6553|7
1747257900000|2025-05-14 21:25:00|6559.8|6556|6559.8|6556|6561.6|6556.5|6559.8|6553.3|8
1747258200000|2025-05-14 21:30:00|6556.8|6553|6560.3|6552.5|6560.3|6554.8|6556.8|6550.5|23
1747258500000|2025-05-14 21:35:00|||||||||7
1747258800000|2025-05-14 21:40:00|||||||||9
1747259100000|2025-05-14 21:45:00|||||||||6
1747259400000|2025-05-14 21:50:00|6558.6|6554.8|6559.6|6556.8|6559.6|6556.8|6558.6|6554.8|7
1747259700000|2025-05-14 21:55:00|6560.6|6557.8|6563.1|6555.3|6563.1|6557.8|6560.6|6554.3|6
1747267200000|2025-05-15 00:00:00|6511.7|6503.9|6495.2|6491.4|6513.8|6507.5|6493.5|6490.7|1076
1747267500000|2025-05-15 00:05:00|6495.5|6491.7|6502.2|6498.4|6505.2|6501.7|6492.8|6489.7|647
1747267800000|2025-05-15 00:10:00|6501.5|6498.7|6506.8|6503|6507.2|6503.9|6500.2|6497.4|278
1747268100000|2025-05-15 00:15:00|6506.5|6503.7|6507.2|6503.4|6507.5|6504.7|6497.8|6494|374
1747268400000|2025-05-15 00:20:00|6508.2|6505.4|6500.5|6497.7|6509.5|6506|6493.7|6490.9|344
1747268700000|2025-05-15 00:25:00|6499.5|6496.7|6502.2|6498.4|6503.5|6500.4|6498.5|6494.9|229
1747269000000|2025-05-15 00:30:00|6502.5|6499.7|6499.7|6495.9|6502.7|6499.7|6495.7|6492.7|478
1747269300000|2025-05-15 00:35:00|6499|6496.2|6490.7|6487.9|6499|6496.2|6489|6485.9|254
1747269600000|2025-05-15 00:40:00|6491|6488.2|6498.7|6494.9|6499|6496.2|6487.3|6484.2|1888
1747269900000|2025-05-15 00:45:00|6498|6494.2|6494|6490.2|6499|6495.9|6491.7|6488.2|187
1747270200000|2025-05-15 00:50:00|6494.7|6491.2|6497|6494.2|6499.2|6495.4|6494.3|6490.9|113
1747270500000|2025-05-15 00:55:00|6497.2|6493.4|6488|6484.2|6497.2|6493.7|6483.2|6480.4|949
1747270800000|2025-05-15 01:00:00|6487.7|6483.9|6478.5|6475.7|6508|6504.4|6475.5|6472|1377
1747271100000|2025-05-15 01:05:00|6478.8|6475|6483.5|6480.7|6486.5|6482.7|6476.8|6473.7|547
1747271400000|2025-05-15 01:10:00|6484|6479.7|6479.5|6476.7|6491.5|6488|6478.5|6475|322
1747271700000|2025-05-15 01:15:00|6479.2|6476.4|6485.5|6481.7|6494.7|6491.7|6479.2|6476.4|728
1747272000000|2025-05-15 01:20:00|6484.8|6482|6489.2|6486.4|6492.5|6488.7|6484.8|6482|106
1747272300000|2025-05-15 01:25:00|6489.5|6486.7|6476.7|6473.9|6490.8|6487.4|6476.3|6473.2|402
1747272600000|2025-05-15 01:30:00|6477|6473.2|6469.3|6465.5|6481.7|6478.4|6468.7|6465.2|375
1747272900000|2025-05-15 01:35:00|6469|6466.2|6462.5|6458.7|6471|6467.9|6458.3|6455.2|675
1747273200000|2025-05-15 01:40:00|6463|6459.2|6459.3|6455.5|6468|6465.2|6455.3|6452.5|402
1747273500000|2025-05-15 01:45:00|6458.5|6455.7|6454.8|6451|6459.8|6456.7|6452.8|6449.3|1802
1747273800000|2025-05-15 01:50:00|6455.1|6451.3|6458.8|6455|6460.1|6456.5|6451.3|6448.5|806
1747274100000|2025-05-15 01:55:00|6459.1|6455.3|6464.3|6461.5|6467.1|6464.3|6458.1|6455|409
1747274400000|2025-05-15 02:00:00|6464.6|6460.8|6464.1|6461.3|6466.8|6463.5|6459.3|6456.3|411
1747274700000|2025-05-15 02:05:00|6464.3|6460.5|6458.1|6455.3|6468.3|6465.3|6457.1|6454.3|150
1747275000000|2025-05-15 02:10:00|6458.8|6455|6462.3|6458.5|6464.3|6461.5|6458.3|6455|454
1747275300000|2025-05-15 02:15:00|6460.6|6457.8|6466|6463.2|6467.3|6464.2|6460.3|6457.2|62
1747275600000|2025-05-15 02:20:00|6466.3|6462.5|6466.3|6462.5|6469.5|6466.5|6464|6460.5|194
1747275900000|2025-05-15 02:25:00|6466.6|6463.5|6463.6|6459.8|6468|6464.5|6460.3|6456.5|137
1747276200000|2025-05-15 02:30:00|6463.3|6459.5|6454.3|6450.5|6463.6|6460|6452.3|6449.5|284
1747276500000|2025-05-15 02:35:00|6454|6451.5|6456.3|6452.5|6456.6|6453.5|6450|6446.5|194
1747276800000|2025-05-15 02:40:00|6456|6453.2|6448.6|6444.8|6457.8|6454.8|6447.6|6443.8|264
1747277100000|2025-05-15 02:45:00|6448.3|6444.5|6443.3|6439.5|6450.6|6447.2|6441.6|6438.5|1309
1747277400000|2025-05-15 02:50:00|6443.6|6439.8|6442.5|6439.7|6446.5|6443.5|6441.3|6437.8|196
1747277700000|2025-05-15 02:55:00|6443.3|6439.5|6435.8|6432|6443.5|6440.5|6432.8|6429.7|723
1747278000000|2025-05-15 03:00:00|6435.1|6432.3|6435.5|6432.7|6437.8|6434.5|6431.5|6428.7|449
1747278300000|2025-05-15 03:05:00|6435.8|6432|6421.1|6417.3|6435.8|6432.7|6420.8|6417.3|853
1747278600000|2025-05-15 03:10:00|6420.8|6418|6421.8|6419|6422.8|6419.7|6412.1|6409.3|861
1747278900000|2025-05-15 03:15:00|6423.1|6419.3|6429.3|6425.5|6431.3|6428.3|6421.5|6418|593
1747279200000|2025-05-15 03:20:00|6428.8|6425|6435.3|6432.5|6437.1|6434.3|6428.5|6425|272
1747279500000|2025-05-15 03:25:00|6435.1|6432.3|6436.1|6432.3|6438.1|6435|6432.3|6429.3|306
1747279800000|2025-05-15 03:30:00|6435.8|6433|6457|6454.2|6462.3|6459.2|6435.8|6432.5|1755
1747280100000|2025-05-15 03:35:00|6457.8|6454|6462|6458.2|6464.2|6460.7|6453.3|6450.2|924
1747280400000|2025-05-15 03:40:00|6462.2|6458.4|6461.2|6457.4|6468.7|6465.9|6460|6456.4|1073
1747280700000|2025-05-15 03:45:00|6461|6458.2|6458.2|6454.4|6464.2|6461.2|6456.5|6453.4|74
1747281000000|2025-05-15 03:50:00|6458|6455.2|6454.5|6450.7|6458.5|6455.7|6451.9|6448.4|153
1747281300000|2025-05-15 03:55:00|6454.2|6450.4|6447|6444.2|6454.2|6450.7|6441|6438.2|804
1747281600000|2025-05-15 04:00:00|6448|6445.2|6443.5|6439.7|6449.3|6446.2|6442.3|6438.5|179
1747281900000|2025-05-15 04:05:00|6443.3|6439.5|6437.7|6433.9|6443.3|6439.5|6433.7|6430.7|121
1747282200000|2025-05-15 04:10:00|6437.5|6434.7|6442.5|6439.7|6444.2|6440.9|6437.5|6433.9|50
1747282500000|2025-05-15 04:15:00|6442.7|6439.9|6447.5|6444.7|6448.7|6445.2|6442.7|6438.9|65
1747282800000|2025-05-15 04:20:00|6446.5|6443.7|6448.7|6445.9|6449.3|6446.2|6446.5|6443.4|35
1747283100000|2025-05-15 04:25:00|6449|6446.2|6446.5|6443.7|6450.7|6447.2|6446.5|6442.9|146
1747283400000|2025-05-15 04:30:00|6447|6443.2|6448.2|6445.4|6449.7|6446.7|6446.5|6443.2|59
1747283700000|2025-05-15 04:35:00|6448.4|6445.6|6446|6442.2|6449.7|6446.6|6443.7|6440.2|379
1747284000000|2025-05-15 04:40:00|6445|6441.5|6448|6445.2|6449|6446.2|6444.7|6440.9|703
1747284300000|2025-05-15 04:45:00|6448.3|6444.2|6446|6443.2|6448.3|6445.2|6443|6439.9|82
1747284600000|2025-05-15 04:50:00|6446.2|6443.4|6442.2|6439.4|6446.5|6443.4|6442|6438.2|128
1747284900000|2025-05-15 04:55:00|6441.5|6438.4|6442.2|6438.4|6442.2|6439.4|6438.8|6435.7|228
1747285200000|2025-05-15 05:00:00|6441.2|6438.7|6438.2|6434.4|6441.5|6438.7|6436|6432.4|550
1747285500000|2025-05-15 05:05:00|6437.5|6434.7|6436.2|6433.4|6438.5|6434.7|6435.8|6432.7|290
1747285800000|2025-05-15 05:10:00|6436.5|6433.7|6435.5|6432.7|6437.5|6434.4|6433|6429.4|260
1747286100000|2025-05-15 05:15:00|6435.2|6432.4|6433.5|6429.7|6437.2|6433.7|6432.9|6429.4|187
1747286400000|2025-05-15 05:20:00|6433.2|6429.4|6434.2|6431.4|6436.2|6433.4|6432.9|6429.4|337
1747286700000|2025-05-15 05:25:00|6433.7|6430.9|6428.8|6426|6434.9|6431.4|6428.8|6425.4|331
1747287000000|2025-05-15 05:30:00|6428.2|6425.4|6426.2|6423.4|6432.2|6429.1|6422.5|6419.7|999
1747287300000|2025-05-15 05:35:00|6426.5|6422.7|6419.5|6416.7|6428.2|6425.1|6415.5|6412.4|816
1747287600000|2025-05-15 05:40:00|6419.2|6416.4|6427.2|6423.4|6429.2|6426.1|6418.2|6415.4|1193
1747287900000|2025-05-15 05:45:00|6425.2|6421.4|6425.5|6422.7|6431.2|6428.1|6424.2|6421.4|396
1747288200000|2025-05-15 05:50:00|6425.2|6422.4|6423.7|6420.9|6428.2|6424.7|6422.2|6418.8|365
1747288500000|2025-05-15 05:55:00|6423.2|6420.4|6409.2|6406.4|6427.9|6424.1|6408.9|6405.4|781
1747288800000|2025-05-15 06:00:00|6408.9|6406.1|6438.1|6434.3|6438.4|6434.6|6408.9|6406.1|646
1747289100000|2025-05-15 06:05:00|6439.1|6435.3|6442.6|6439.8|6447.6|6444.8|6437.1|6433.3|1841
1747289400000|2025-05-15 06:10:00|6442.4|6438.8|6425.6|6421.8|6442.6|6439.6|6424.4|6421.3|600
1747289700000|2025-05-15 06:15:00|6424.9|6422.1|6431.3|6428.5|6432.9|6429.8|6424.4|6421.3|507
1747290000000|2025-05-15 06:20:00|6431.6|6428.8|6431.3|6428.5|6440.9|6438.1|6431.3|6427.8|571
1747290300000|2025-05-15 06:25:00|6431.6|6428.8|6440.3|6437.5|6445.8|6443|6430.6|6427.8|647
1747290600000|2025-05-15 06:30:00|6440.6|6436.8|6431.3|6428.5|6441.8|6438.5|6430.2|6426.8|613
1747290900000|2025-05-15 06:35:00|6432.1|6428.3|6444.3|6440.5|6446.3|6443.5|6429.3|6426.5|962
1747291200000|2025-05-15 06:40:00|6444.6|6441.5|6441.8|6439|6444.6|6441.5|6435.6|6432.5|687
1747291500000|2025-05-15 06:45:00|6442.1|6438.3|6442|6439.2|6442.8|6439.7|6438.1|6435.3|674
1747291800000|2025-05-15 06:50:00|6442.8|6439|6392.9|6390.1|6446.8|6444|6392.1|6389.3|5379
1747292100000|2025-05-15 06:55:00|6393.1|6390.3|6379|6376.2|6404.9|6402.1|6368.3|6365.2|9560
1747292400000|2025-05-15 07:00:00|6378.8|6376|6389.4|6385.6|6395.5|6392|6377|6374.2|3087
1747292700000|2025-05-15 07:05:00|6389.7|6385.9|6369.8|6367|6400.9|6397.1|6368.5|6365.7|4132
1747293000000|2025-05-15 07:10:00|6370.5|6367.7|6362.7|6359.9|6374.2|6371.4|6358.2|6355.2|2835
1747293300000|2025-05-15 07:15:00|6363.2|6360.4|6352.5|6349.7|6365.2|6361.7|6351.7|6347.9|3329
1747293600000|2025-05-15 07:20:00|6352.7|6349.9|6372.2|6369.4|6375.2|6372.4|6349.7|6346.7|2144
1747293900000|2025-05-15 07:25:00|6372.9|6370.1|6387.6|6384.8|6388.4|6385.3|6372.2|6369.1|2128
1747294200000|2025-05-15 07:30:00|6387.4|6384.6|6383.2|6380.4|6387.4|6384.6|6379.9|6377.1|816
1747294500000|2025-05-15 07:35:00|6382.9|6380.1|6389.5|6386.7|6389.8|6386.7|6376.6|6373.8|3907
1747294800000|2025-05-15 07:40:00|6388.8|6386|6385.1|6382.3|6390.3|6387.2|6380.8|6378|2965
1747295100000|2025-05-15 07:45:00|6384.8|6382|6387.5|6384.7|6390.3|6387.2|6383.3|6379.7|1919
1747295400000|2025-05-15 07:50:00|6388.3|6384.5|6398|6395.2|6401|6397.9|6387.5|6384.5|2167
1747295700000|2025-05-15 07:55:00|6399|6394.2|6398.3|6394.5|6401.3|6397.6|6396|6392.5|1129
1747296000000|2025-05-15 08:00:00|6398.5|6395.7|6397|6394.2|6400.7|6397.2|6391.3|6388.5|2057
1747296300000|2025-05-15 08:05:00|6397.2|6394.4|6386.5|6383.7|6397.2|6394.4|6384.5|6381.4|3594
1747296600000|2025-05-15 08:10:00|6387.2|6384.4|6400.2|6397.4|6400.7|6397.6|6387.2|6384.4|1338
1747296900000|2025-05-15 08:15:00|6400|6397.2|6408.4|6405.6|6412.4|6409.6|6399|6395.9|2185
1747297200000|2025-05-15 08:20:00|6408.7|6404.9|6405.1|6402.3|6413.4|6410.6|6398|6394.9|2971
1747297500000|2025-05-15 08:25:00|6405.9|6403.1|6384.4|6381.6|6408.4|6405.1|6384.4|6381.6|8901
1747297800000|2025-05-15 08:30:00|6383.4|6380.6|6372.4|6369.6|6390.7|6387.9|6362.7|6359.6|5014
1747298100000|2025-05-15 08:35:00|6372.7|6369.9|6374.4|6371.6|6377.2|6374.1|6369.8|6366.3|2093
1747298400000|2025-05-15 08:40:00|6374.8|6372|6346.8|6344|6380.4|6377.6|6343.2|6340.1|4515
1747298700000|2025-05-15 08:45:00|6347.5|6343.7|6338.3|6334.5|6350.5|6347.4|6332.3|6329.2|4123
1747299000000|2025-05-15 08:50:00|6337.3|6334.2|6348.6|6345.8|6354.3|6351.2|6337.3|6334.2|2820
1747299300000|2025-05-15 08:55:00|6348.3|6345.5|6342.3|6339.5|6349.6|6346.5|6339.6|6336.5|1613
1747299600000|2025-05-15 09:00:00|6342.6|6339.8|6342.3|6339.5|6349.3|6346.2|6339.6|6336.5|1771
1747299900000|2025-05-15 09:05:00|6342.6|6339.8|6343.6|6340.8|6347.3|6344.2|6337.6|6334.8|1302
1747300200000|2025-05-15 09:10:00|6344.3|6341.5|6332.8|6330|6347.3|6343.8|6332.8|6329.8|1471
1747300500000|2025-05-15 09:15:00|6333.1|6330.3|6330.4|6327.6|6343.8|6340.3|6325.1|6321.6|3716
1747300800000|2025-05-15 09:20:00|6330.6|6327.8|6335.4|6331.6|6340.4|6337.3|6330.6|6327.6|1058
1747301100000|2025-05-15 09:25:00|6335.1|6332.3|6342.8|6340|6345.1|6341.3|6332.1|6329.3|2212
1747301400000|2025-05-15 09:30:00|6343.8|6340.5|6356.1|6353.3|6361.3|6357.5|6343.1|6340.3|2246
1747301700000|2025-05-15 09:35:00|6355.8|6352|6344.5|6341.7|6355.8|6352|6344.3|6341|920
1747302000000|2025-05-15 09:40:00|6345.1|6342.3|6349.5|6346.7|6352.5|6349.7|6342.1|6339.3|852
1747302300000|2025-05-15 09:45:00|6349.8|6347|6343.5|6339.7|6351.8|6349|6341.8|6339|695
1747302600000|2025-05-15 09:50:00|6343.2|6339.4|6337.8|6335|6351.2|6348.4|6337.8|6334.7|1482
1747302900000|2025-05-15 09:55:00|6337.5|6334.7|6331.6|6328.8|6338.1|6335.3|6331.1|6328.3|1611
1747303200000|2025-05-15 10:00:00|6331.3|6328.5|6343.8|6340|6347.8|6344.5|6331.1|6328.3|1142
1747303500000|2025-05-15 10:05:00|6343.1|6340.3|6358.5|6354.7|6361.5|6358.7|6342.1|6339.3|1552
1747303800000|2025-05-15 10:10:00|6358.2|6355.4|6366.4|6363.6|6366.9|6364.1|6355.9|6353.1|2237
1747304100000|2025-05-15 10:15:00|6366.9|6364.1|6362.9|6360.1|6369.2|6366.4|6361.9|6359.1|932
1747304400000|2025-05-15 10:20:00|6363.7|6359.9|6363.4|6360.6|6368.9|6366.1|6362.4|6358.9|1515
1747304700000|2025-05-15 10:25:00|6363.7|6360.9|6363.9|6361.1|6366.7|6363.6|6361.9|6358.9|933
1747305000000|2025-05-15 10:30:00|6364.2|6361.4|6366.9|6363.1|6369.2|6366.4|6364.2|6361.4|1182
1747305300000|2025-05-15 10:35:00|6365.9|6362.9|6359.9|6357.1|6368.2|6365.4|6352.2|6349.4|2469
1747305600000|2025-05-15 10:40:00|6359.6|6356.8|6361.4|6358.6|6366.9|6363.6|6357.9|6354.8|1091
1747305900000|2025-05-15 10:45:00|6361.6|6358.8|6376.1|6373.3|6378.4|6375.3|6360.4|6357.6|1846
1747306200000|2025-05-15 10:50:00|6375.4|6372.6|6375.1|6372.3|6377.1|6374.3|6371.8|6369|1282
1747306500000|2025-05-15 10:55:00|6374.8|6372|6377.8|6374|6379.8|6376.7|6374.8|6371.7|1503
1747306800000|2025-05-15 11:00:00|6375.8|6373|6369.1|6365.3|6379.8|6377|6367.4|6364.1|808
1747307100000|2025-05-15 11:05:00|6369.4|6365.6|6366.8|6363|6372.1|6369.3|6366.1|6363|459
1747307400000|2025-05-15 11:10:00|6366.1|6363.3|6366.1|6362.3|6368.3|6365.5|6362.3|6359.3|388
1747307700000|2025-05-15 11:15:00|6365.1|6362.5|6360.3|6357.5|6369.1|6366.3|6359.3|6356.5|612
1747308000000|2025-05-15 11:20:00|6360.8|6357|6367.3|6364.5|6371.3|6367.5|6359.3|6356.5|570
1747308300000|2025-05-15 11:25:00|6367.1|6364.3|6372.5|6368.7|6372.5|6368.7|6365.8|6363|687
1747308600000|2025-05-15 11:30:00|6372.2|6369.4|6375.5|6372.7|6378.5|6374.7|6368.5|6365.5|604
1747308900000|2025-05-15 11:35:00|6376.2|6372.4|6382.5|6379.7|6383.5|6380.4|6375.5|6372.4|761
1747309200000|2025-05-15 11:40:00|6383.5|6380|6383.5|6380.7|6385.5|6382.7|6379.8|6376.7|1009
1747309500000|2025-05-15 11:45:00|6384.2|6380.4|6385.2|6382.4|6389.5|6386.7|6382.5|6379.7|1456
1747309800000|2025-05-15 11:50:00|6384.8|6382|6383.9|6381.1|6388.2|6385.1|6381.5|6378.4|750
1747310100000|2025-05-15 11:55:00|6384.6|6380.8|6390.9|6388.1|6393.2|6390.1|6382.9|6379.8|617
1747310400000|2025-05-15 12:00:00|6390.6|6387.8|6379.5|6376.7|6391.2|6388.4|6377.2|6374.4|837
1747310700000|2025-05-15 12:05:00|6379.2|6376.4|6377.2|6374.4|6380.9|6377.4|6373.9|6371.1|504
1747311000000|2025-05-15 12:10:00|6376.9|6374.1|6385.6|6381.8|6385.6|6382.3|6374.2|6371.1|469
1747311300000|2025-05-15 12:15:00|6384.9|6382.1|6384.3|6381.5|6391.4|6388.3|6380.6|6377.8|1201
1747311600000|2025-05-15 12:20:00|6385.1|6381.3|6387.1|6384.3|6387.6|6384.5|6383.3|6380.3|2153
1747311900000|2025-05-15 12:25:00|6387.3|6383.5|6385.3|6382.5|6392.1|6389.3|6384.3|6381.3|709
1747312200000|2025-05-15 12:30:00|6385.6|6381.8|6397.8|6395|6400.1|6397|6382.1|6378.3|3209
1747312500000|2025-05-15 12:35:00|6398.3|6395.5|6400.1|6397.3|6403.8|6401|6395.1|6392.3|3706
1747312800000|2025-05-15 12:40:00|6399.8|6397|6396.3|6393.5|6400.1|6397.3|6392.8|6390|2458
1747313100000|2025-05-15 12:45:00|6396|6393.2|6401.5|6397.7|6403.8|6400.7|6393|6390.2|1620
1747313400000|2025-05-15 12:50:00|6401.2|6398.7|6409.2|6405.4|6410.8|6407.7|6397.5|6394|1675
1747313700000|2025-05-15 12:55:00|6409.5|6405.7|6407.5|6404.7|6410.5|6407.7|6403.5|6400.7|1313
1747314000000|2025-05-15 13:00:00|6408.2|6404.4|6436.5|6432.7|6463.4|6458.8|6403.3|6400|11265
1747314300000|2025-05-15 13:05:00|6436.7|6433.7|6452.2|6449.4|6463.6|6460.1|6434.2|6430.7|3617
1747314600000|2025-05-15 13:10:00|6451|6447.2|6432.6|6428.8|6455.5|6452.4|6425.7|6422.5|4249
1747314900000|2025-05-15 13:15:00|6432.5|6428.7|6418.6|6414.8|6435|6432.2|6412.6|6409.5|1850
1747315200000|2025-05-15 13:20:00|6418.3|6415.5|6414.6|6411.8|6427.3|6424.5|6413|6409.5|1383
1747315500000|2025-05-15 13:25:00|6414|6411.2|6430.7|6427.9|6433|6429.9|6412.3|6409.5|2888
1747315800000|2025-05-15 13:30:00|6431.2|6428.4|6425|6422.2|6436.4|6432.9|6418.7|6415.2|1583
1747316100000|2025-05-15 13:35:00|6425.7|6421.9|6438.4|6435.6|6439.2|6435.9|6420.7|6417.6|2465
1747316400000|2025-05-15 13:40:00|6439.4|6436.6|6415|6412.2|6439.4|6436.6|6399.7|6396.2|3073
1747316700000|2025-05-15 13:45:00|6417.7|6413.9|6420.4|6417.6|6420.7|6417.6|6381.3|6378.1|8282
1747317000000|2025-05-15 13:50:00|6420.7|6416.9|6439.6|6435.8|6440.9|6437.8|6418.7|6415.8|2359
1747317300000|2025-05-15 13:55:00|6439.9|6436.1|6443.6|6439.8|6462.9|6459.1|6435.6|6432.1|4245
1747317600000|2025-05-15 14:00:00|6442.6|6440.3|6441.9|6439.1|6454.9|6452.1|6436.1|6433.1|2145
1747317900000|2025-05-15 14:05:00|6441.1|6438.3|6429.4|6426.6|6443.9|6440.3|6423.4|6420.1|1561
1747318200000|2025-05-15 14:10:00|6429.1|6425.3|6423.4|6420.6|6429.1|6426.3|6417.7|6414.6|2512
1747318500000|2025-05-15 14:15:00|6423.7|6420.9|6422.9|6420.1|6424.7|6421.6|6413.4|6409.9|2172
1747318800000|2025-05-15 14:20:00|6422.7|6419.9|6418.7|6414.9|6426.7|6423.6|6414.4|6411.6|1238
1747319100000|2025-05-15 14:25:00|6418.9|6415.1|6392.2|6389.4|6426.7|6423.6|6389.8|6386.7|3068
1747319400000|2025-05-15 14:30:00|6393.2|6390.4|6416.1|6413.3|6423.4|6420.3|6391.9|6388.4|2251
1747319700000|2025-05-15 14:35:00|6415.8|6413|6419.4|6416.6|6425.1|6422.3|6411.1|6408.3|1597
1747320000000|2025-05-15 14:40:00|6419.1|6416.3|6420.4|6416.6|6426.4|6423.3|6417.4|6414.6|889
1747320300000|2025-05-15 14:45:00|6419.4|6415.6|6415.4|6412.6|6423.8|6421|6407.4|6404.1|1243
1747320600000|2025-05-15 14:50:00|6415.1|6412.3|6402.2|6399.4|6420.6|6417.8|6401.9|6398.4|1779
1747320900000|2025-05-15 14:55:00|6401.9|6399.1|6401.2|6397.4|6403.9|6401.1|6394.5|6391.4|1536
1747321200000|2025-05-15 15:00:00|6400.5|6397.7|6397.9|6395.1|6405.3|6402.1|6392.9|6389.8|1703
1747321500000|2025-05-15 15:05:00|6396.6|6393.8|6395.9|6393.1|6408.9|6405.8|6393.9|6390.9|1321
1747321800000|2025-05-15 15:10:00|6396.9|6392.4|6388.2|6385.4|6402.9|6400.1|6383.4|6380.6|1603
1747322100000|2025-05-15 15:15:00|6389.2|6386.4|6389.2|6386.4|6395.2|6392.1|6383.2|6380.1|1204
1747322400000|2025-05-15 15:20:00|6389.9|6386.1|6401.9|6399.1|6405.9|6403.1|6384.9|6382.1|1468
1747322700000|2025-05-15 15:25:00|6401.6|6398.8|6401.6|6398.8|6416|6413|6398.1|6394.8|4812
1747323000000|2025-05-15 15:30:00|6401.3|6398.5|6407.8|6405|6411|6408.2|6398.6|6395.8|2005
1747323300000|2025-05-15 15:35:00|6408|6405.2|6393.1|6390.3|6408|6405.2|6392.9|6390.1|2959
1747323600000|2025-05-15 15:40:00|6393.9|6390.1|6404.9|6402.1|6410.9|6407.6|6392.1|6389.3|1396
1747323900000|2025-05-15 15:45:00|6406.1|6402.3|6427.6|6424.8|6438.3|6435|6405.1|6402.3|3699
1747324200000|2025-05-15 15:50:00|6426.9|6424.1|6417.8|6415|6428.3|6425.5|6415.8|6412.8|974
1747324500000|2025-05-15 15:55:00|6418.3|6415.5|6427.3|6424.5|6429.6|6426.5|6413.8|6411|1058
1747324800000|2025-05-15 16:00:00|6426.8|6424|6426|6423.2|6431.3|6428.5|6421.6|6418.8|1256
1747325100000|2025-05-15 16:05:00|6426.3|6423.5|6430.3|6427.5|6432.6|6429.5|6424.6|6421.5|953
1747325400000|2025-05-15 16:10:00|6430.6|6427.8|6430.7|6427.9|6432.6|6428.8|6426|6422.9|1367
1747325700000|2025-05-15 16:15:00|6431|6428.2|6435.4|6432.6|6438.4|6435.6|6428.7|6425.9|903
1747326000000|2025-05-15 16:20:00|6434.3|6431.5|6438.4|6434.6|6440.4|6437.3|6432.1|6429.1|1556
1747326300000|2025-05-15 16:25:00|6437.4|6434.3|6439.4|6436.6|6440.4|6437.6|6436.1|6433.3|598
1747326600000|2025-05-15 16:30:00|6439.9|6437.1|6436.7|6433.9|6443.4|6440.3|6431|6427.9|1140
1747326900000|2025-05-15 16:35:00|6437.7|6434.2|6444.7|6440.9|6444.7|6441.3|6436.7|6433.9|627
1747327200000|2025-05-15 16:40:00|6444.4|6441.6|6443.1|6440.3|6446.4|6443.6|6442.7|6439.6|842
1747327500000|2025-05-15 16:45:00|6443.7|6440.9|6443.4|6440.6|6447.4|6444.6|6440.1|6437.3|997
1747327800000|2025-05-15 16:50:00|6443.7|6440.9|6434.4|6431.6|6444.4|6441.6|6431.7|6428.6|1425
1747328100000|2025-05-15 16:55:00|6432.7|6429.9|6429.4|6426.6|6434.7|6431.9|6428.4|6425.3|1083
1747328400000|2025-05-15 17:00:00|6429.7|6426.9|6419.9|6416.1|6430.4|6427.6|6418.7|6415.6|661
1747328700000|2025-05-15 17:05:00|6419.2|6416.4|6426.4|6423.6|6428.4|6425.6|6418.7|6415.9|469
1747329000000|2025-05-15 17:10:00|6426.7|6423.9|6421.4|6418.6|6426.7|6423.9|6419.4|6416.6|558
1747329300000|2025-05-15 17:15:00|6421.8|6419|6429.4|6426.6|6429.4|6426.6|6421.6|6418.6|1004
1747329600000|2025-05-15 17:20:00|6430.1|6426.3|6427.1|6424.3|6430.4|6427.6|6423.6|6420.8|1974
1747329900000|2025-05-15 17:25:00|6428.1|6425|6431.8|6429|6433.8|6430.7|6426.1|6423.3|2041
1747330200000|2025-05-15 17:30:00|6432.8|6429.5|6424.1|6421.3|6432.8|6429.5|6419.1|6416.3|1249
1747330500000|2025-05-15 17:35:00|6424.3|6421.5|6423.1|6419.3|6429.8|6427|6420.8|6417.3|590
1747330800000|2025-05-15 17:40:00|6422.8|6420|6426.8|6423|6427.8|6424|6422.1|6419|507
1747331100000|2025-05-15 17:45:00|6426.5|6423.7|6429.8|6427|6430.8|6427.7|6423.5|6420.7|754
1747331400000|2025-05-15 17:50:00|6430.5|6426.7|6438.5|6434.7|6439.8|6436.7|6429.5|6426.7|1411
1747331700000|2025-05-15 17:55:00|6437.8|6435|6433.5|6430.7|6439.8|6436.7|6433.5|6430.7|1205
1747332000000|2025-05-15 18:00:00|6433|6430.2|6424.6|6421.8|6433|6430.2|6423|6420.2|1621
1747332300000|2025-05-15 18:05:00|6424|6421.2|6433.7|6430.9|6433.7|6430.9|6424|6420.5|622
1747332600000|2025-05-15 18:10:00|6434.7|6431.9|6426|6423.2|6439|6435.9|6426|6422.9|873
1747332900000|2025-05-15 18:15:00|6426.3|6423.5|6424.3|6421.5|6431.7|6428.9|6424.3|6421.5|762
1747333200000|2025-05-15 18:20:00|6424.6|6421.8|6421.6|6417.8|6430.2|6426.9|6416.6|6411.5|1451
1747333500000|2025-05-15 18:25:00|6421.3|6417.5|6432.3|6429.5|6432.3|6429.5|6419|6415.9|4639
1747333800000|2025-05-15 18:30:00|6431.8|6429|6428.3|6425.5|6432.6|6429.8|6427.6|6424.5|1713
1747334100000|2025-05-15 18:35:00|6427.6|6424.5|6432|6429.2|6433|6429.8|6427.6|6424.5|433
1747334400000|2025-05-15 18:40:00|6432.3|6428.5|6433.3|6429.5|6433.5|6430.2|6428|6424.5|349
1747334700000|2025-05-15 18:45:00|6432.3|6429.2|6438.7|6435.9|6440|6436.9|6432|6429.2|1505
1747335000000|2025-05-15 18:50:00|6438.4|6435.6|6441.7|6437.9|6442|6439.2|6437.7|6434.9|303
1747335300000|2025-05-15 18:55:00|6441.4|6437.6|6433.4|6429.6|6441.4|6437.9|6426|6422.6|1230
1747335600000|2025-05-15 19:00:00|6434.4|6430.6|6436.7|6432.9|6437.7|6434.6|6433.7|6430.6|180
1747335900000|2025-05-15 19:05:00|6436|6433.2|6437.7|6434.9|6442|6438.9|6435.7|6432.6|233
1747336200000|2025-05-15 19:10:00|6438|6435.2|6439|6436.2|6440.7|6437.6|6436.4|6432.9|178
1747336500000|2025-05-15 19:15:00|6439.7|6435.9|6437.8|6434|6440|6436.9|6433.4|6430.6|522
1747336800000|2025-05-15 19:20:00|6437.1|6434.3|6442.8|6440|6443.5|6440.3|6436.7|6433.3|453
1747337100000|2025-05-15 19:25:00|6441.8|6439|6442.1|6438.3|6443.1|6440|6439.8|6436.8|1596
1747337400000|2025-05-15 19:30:00|6441.8|6439|6443.8|6440|6447.8|6445|6441.8|6439|245
1747337700000|2025-05-15 19:35:00|6443.1|6440.3|6438.9|6436.1|6446.4|6443.6|6438.9|6436.1|257
1747338000000|2025-05-15 19:40:00|6438.6|6435.8|6434.6|6431.8|6440.4|6437.6|6433.6|6430.6|169
1747338300000|2025-05-15 19:45:00|6434.4|6431.6|6437.4|6433.6|6438.6|6435.6|6434.4|6430.6|204
1747338600000|2025-05-15 19:50:00|6437.6|6433.8|6442.3|6438.5|6444.6|6441.6|6437.6|6433.8|389
1747338900000|2025-05-15 19:55:00|6441.1|6438.3|6444.8|6441|6444.8|6441.3|6440.9|6437.8|165
1747339200000|2025-05-15 20:00:00|6444.5|6440.7|6442.8|6439|6444.8|6441|6441.8|6438.3|93
1747339500000|2025-05-15 20:05:00|6442.1|6439.3|6438|6434.2|6443.1|6439.3|6437|6434|66
1747339800000|2025-05-15 20:10:00|6437.8|6435|6440|6437.2|6441.8|6438.2|6437.3|6434|40
1747340100000|2025-05-15 20:15:00|6439.3|6436.2|6440|6437.2|6440.8|6437.2|6436|6433.2|95
1747340400000|2025-05-15 20:20:00|6440.8|6436.2|6440.8|6437|6442|6438.2|6440|6436.2|29
1747340700000|2025-05-15 20:25:00|6440.3|6436.5|6441|6437.2|6441.3|6438.2|6439.8|6436.5|70
1747341000000|2025-05-15 20:30:00|6441.3|6437.5|6440.6|6436.8|6442|6438.5|6440|6436.5|44
1747341300000|2025-05-15 20:35:00|6440.3|6436.5|6436|6433.2|6440.7|6437.5|6436|6433.2|47
1747341600000|2025-05-15 20:40:00|6436.7|6432.9|6437.3|6433.5|6438.7|6435.2|6435.7|6432.2|152
1747341900000|2025-05-15 20:45:00|6436.6|6433.8|6429|6425.2|6437.3|6433.8|6428.6|6424.8|46
1747342200000|2025-05-15 20:50:00|6429.3|6425.5|6430.6|6427.8|6431.3|6427.8|6428.6|6425|38
1747342500000|2025-05-15 20:55:00|6430|6427.2|6433.8|6430|6435.3|6431.8|6430|6426.5|129
1747342800000|2025-05-15 21:00:00|6433.6|6429.8|6437.3|6429.5|6443.1|6437.3|6433.1|6425.7|5
1747343100000|2025-05-15 21:05:00|6437|6429.2|6437.3|6429.5|6437.3|6429.5|6437|6429.2|0
1747343700000|2025-05-15 21:15:00|6437|6429.2|6437.3|6429.5|6437.3|6429.5|6436|6428.2|0
1747344000000|2025-05-15 21:20:00|6441.5|6433.7|6440.3|6436.5|6442.5|6436.5|6439.8|6433.7|13
1747344300000|2025-05-15 21:25:00|6441.5|6433.7|6437.2|6429.4|6441.5|6433.7|6436.5|6428.7|1
1747344600000|2025-05-15 21:30:00|6437|6429.2|6437|6429.2|6437|6429.2|6436.5|6428.7|0
1747344900000|2025-05-15 21:35:00|6436.8|6429|6436.5|6428.7|6436.8|6429|6436|6428.2|4
1747345200000|2025-05-15 21:40:00|6437|6429.2|6437|6429.2|6437.5|6429.7|6437|6429.2|4
1747345500000|2025-05-15 21:45:00|6436.5|6428.7|6436.5|6428.7|6437|6429.5|6431|6427.2|3
1747345800000|2025-05-15 21:50:00|6436|6428.2|6436.5|6428.7|6437.5|6429.7|6434|6426.2|18
1747346100000|2025-05-15 21:55:00|6436.3|6428.5|6436.7|6428.9|6438.2|6430.4|6436.3|6428.5|1
1747353600000|2025-05-16 00:00:00|6448.6|6440.8|6440.1|6437.3|6448.6|6445.6|6440.1|6436.8|238
1747353900000|2025-05-16 00:05:00|6440.3|6437.5|6440.8|6438|6446.1|6442.3|6440.3|6437.3|95
1747354200000|2025-05-16 00:10:00|6441.1|6438.3|6431.1|6427.3|6441.3|6438.3|6430.1|6426.3|115
1747354500000|2025-05-16 00:15:00|6431.5|6427.7|6441|6437.2|6441.3|6437.8|6431.5|6427.7|68
1747354800000|2025-05-16 00:20:00|6441.3|6438.5|6437.3|6433.5|6443.3|6440.5|6437|6433.2|48
1747355100000|2025-05-16 00:25:00|6438|6434.2|6439|6435.2|6442|6438.5|6438|6434.2|233
1747355400000|2025-05-16 00:30:00|6439.6|6435.8|6445.6|6441.8|6447|6443.7|6439.3|6435.5|54
1747355700000|2025-05-16 00:35:00|6445.3|6442.5|6444|6440.2|6445.6|6442.5|6443.3|6440.2|14
1747356000000|2025-05-16 00:40:00|6444.3|6441.5|6443.3|6439.5|6446.6|6443.2|6443.3|6439.5|48
1747356300000|2025-05-16 00:45:00|6442.6|6439.8|6430.6|6426.8|6443|6439.8|6429.7|6426.2|34
1747356600000|2025-05-16 00:50:00|6430.3|6426.5|6430.3|6426.5|6434.6|6430.8|6428|6424.5|44
1747356900000|2025-05-16 00:55:00|6430|6426.2|6423.6|6419.8|6431|6427.5|6423|6419.8|100
1747357200000|2025-05-16 01:00:00|6423.3|6419.5|6422.6|6418.8|6433.3|6430.2|6420|6416.8|623
1747357500000|2025-05-16 01:05:00|6422|6418.2|6420|6416.2|6422|6419.2|6418.3|6415.2|133
1747357800000|2025-05-16 01:10:00|6419.3|6416.5|6430.3|6427.5|6434|6431.2|6419.3|6416.2|138
1747358100000|2025-05-16 01:15:00|6431|6427.2|6436.5|6433.7|6439|6436.2|6430.7|6427.2|86
1747358400000|2025-05-16 01:20:00|6437|6434.2|6426|6422.2|6439|6435.5|6425.3|6422.2|169
1747358700000|2025-05-16 01:25:00|6425.3|6422.5|6430.3|6427.5|6431|6427.5|6424|6420.2|58
1747359000000|2025-05-16 01:30:00|6431|6427.2|6435.5|6431.7|6437|6433.7|6429.3|6425.7|79
1747359300000|2025-05-16 01:35:00|6435|6431.2|6428.2|6425.4|6435.5|6432.4|6426.2|6423.4|122
1747359600000|2025-05-16 01:40:00|6430|6426.2|6434.2|6430.4|6436|6432.4|6430|6426.2|91
1747359900000|2025-05-16 01:45:00|6434|6430.2|6426.9|6423.1|6435.2|6431.4|6425.9|6422.4|42
1747360200000|2025-05-16 01:50:00|6426.2|6423.4|6432.9|6429.1|6432.9|6429.4|6426.2|6423.1|48
1747360500000|2025-05-16 01:55:00|6433.2|6429.4|6434.5|6430.7|6435.8|6432.7|6431.2|6427.7|118
1747360800000|2025-05-16 02:00:00|6433.8|6431|6426.7|6423.9|6433.8|6431|6426.7|6423.1|89
1747361100000|2025-05-16 02:05:00|6427.2|6424.4|6429.9|6426.1|6430.9|6427.4|6426.9|6423.4|36
1747361400000|2025-05-16 02:10:00|6429.2|6426.4|6427.6|6424.8|6429.2|6426.4|6425.9|6422.8|159
1747361700000|2025-05-16 02:15:00|6427.9|6425.1|6434.2|6431.4|6437.9|6435.1|6427.2|6424.4|61
1747362000000|2025-05-16 02:20:00|6433.9|6431.1|6434.2|6430.4|6437.2|6434.1|6431.2|6428.1|38
1747362300000|2025-05-16 02:25:00|6433.9|6430.1|6432.9|6429.1|6435.2|6432.4|6432.9|6429.1|17
1747362600000|2025-05-16 02:30:00|6432.2|6429.4|6434.2|6430.4|6440.2|6436.4|6430.9|6427.7|179
1747362900000|2025-05-16 02:35:00|6433.2|6431.4|6440.2|6437.4|6441.9|6438.4|6432.2|6429.1|38
1747363200000|2025-05-16 02:40:00|6439.9|6436.4|6442.6|6438.8|6445.6|6442.1|6439.9|6436.4|404
1747363500000|2025-05-16 02:45:00|6441.9|6439.1|6432.3|6428.5|6441.9|6439.1|6431.3|6427.8|52
1747363800000|2025-05-16 02:50:00|6431.6|6428.8|6433.6|6430.8|6434.9|6432.1|6431.3|6427.8|71
1747364100000|2025-05-16 02:55:00|6433.9|6430.1|6432.6|6428.8|6434.6|6431.1|6431.6|6427.8|21
1747364400000|2025-05-16 03:00:00|6431.6|6428.5|6426.3|6423.5|6432.9|6430.1|6425.3|6422.2|276
1747364700000|2025-05-16 03:05:00|6426.9|6424.1|6421.6|6417.8|6431|6428.1|6418.9|6415.5|264
1747365000000|2025-05-16 03:10:00|6421.9|6418.8|6427.8|6425|6430.9|6427.1|6421.6|6418.8|195
1747365300000|2025-05-16 03:15:00|6427.6|6424.8|6426.8|6423|6428.1|6425|6425.8|6422.8|24
1747365600000|2025-05-16 03:20:00|6427.6|6424|6423.8|6421|6427.8|6424.3|6423.6|6420.5|57
1747365900000|2025-05-16 03:25:00|6423.6|6420.8|6427.8|6424|6427.8|6425|6423.6|6420.8|73
1747366200000|2025-05-16 03:30:00|6427.5|6423.7|6427.8|6424|6427.8|6424.7|6423.5|6420.7|66
1747366500000|2025-05-16 03:35:00|6427.5|6423.7|6436.1|6432.3|6436.1|6432.7|6427.5|6423.7|105
1747366800000|2025-05-16 03:40:00|6435.8|6432|6439.2|6435.4|6439.5|6436.4|6433.5|6429.7|77
1747367100000|2025-05-16 03:45:00|6439.5|6435.7|6438.8|6436|6442.7|6439.4|6435.5|6432.4|100
1747367400000|2025-05-16 03:50:00|6438.5|6435.7|6433.8|6430|6440.5|6437.4|6433.5|6429.7|40
1747367700000|2025-05-16 03:55:00|6433.5|6431|6436.5|6432.7|6436.8|6433.7|6433.5|6430.7|21
1747368000000|2025-05-16 04:00:00|6436.8|6433|6440.5|6437.7|6441.2|6437.7|6435.3|6432|63
1747368300000|2025-05-16 04:05:00|6439.5|6436.7|6437.8|6434|6440.8|6437.7|6435.5|6432|26
1747368600000|2025-05-16 04:10:00|6436.8|6433.7|6441.2|6437.4|6441.2|6438.4|6433.9|6430.4|157
1747368900000|2025-05-16 04:15:00|6440.5|6437.7|6438.5|6434.7|6440.8|6437.7|6438.5|6434.7|44
1747369200000|2025-05-16 04:20:00|6437.8|6435|6439.5|6436.7|6442.2|6438.7|6436.2|6432.7|41
1747369500000|2025-05-16 04:25:00|6439.2|6436.4|6438.5|6435.7|6441.2|6437.7|6438.5|6434.7|19
1747369800000|2025-05-16 04:30:00|6439.2|6435.4|6440.2|6436.4|6441.2|6438.4|6439.2|6435.4|39
1747370100000|2025-05-16 04:35:00|6439.5|6436.7|6441.2|6437.4|6441.2|6437.7|6439.2|6435.4|22
1747370400000|2025-05-16 04:40:00|6442.2|6438.4|6442.2|6439.4|6443.2|6439.7|6441.2|6438.4|66
1747370700000|2025-05-16 04:45:00|6442.7|6439.9|6472.2|6468.4|6494.9|6491.8|6442.7|6439.7|2375
1747371000000|2025-05-16 04:50:00|6471.9|6469.1|6465.2|6461.4|6474.9|6471.4|6462.9|6459.4|376
1747371300000|2025-05-16 04:55:00|6464.9|6461.1|6459.2|6455.4|6466.6|6462.8|6458.2|6454.6|165
1747371600000|2025-05-16 05:00:00|6458.2|6455.9|6453.7|6450.9|6459.2|6456.4|6449.4|6445.9|186
1747371900000|2025-05-16 05:05:00|6453.4|6450.6|6451.7|6447.9|6456.1|6453.3|6449.4|6445.9|95
1747372200000|2025-05-16 05:10:00|6452.4|6448.6|6448.4|6445.6|6453.1|6449.6|6447.1|6443.3|114
1747372500000|2025-05-16 05:15:00|6448.7|6444.9|6445.7|6441.9|6448.7|6445.2|6443|6439.6|67
1747372800000|2025-05-16 05:20:00|6445.4|6441.6|6443.9|6440.1|6449.4|6446.6|6441.4|6437.9|104
1747373100000|2025-05-16 05:25:00|6443.7|6439.9|6443.4|6439.6|6444.7|6440.9|6441.7|6438.6|48
1747373400000|2025-05-16 05:30:00|6443.7|6439.9|6433.4|6430.6|6443.7|6439.9|6429.4|6426.6|376
1747373700000|2025-05-16 05:35:00|6433.7|6429.9|6427.4|6424.6|6435.7|6432.6|6427.1|6423.6|638
1747374000000|2025-05-16 05:40:00|6428.4|6425.6|6431.1|6428.3|6434.4|6431.3|6427.8|6424.6|396
1747374300000|2025-05-16 05:45:00|6430.8|6427.3|6429.1|6425.3|6432.1|6429|6424.8|6421.3|299
1747374600000|2025-05-16 05:50:00|6428.1|6425|6427.1|6423.3|6430.1|6427|6425.8|6422.3|271
1747374900000|2025-05-16 05:55:00|6426.4|6423.6|6427.1|6423.3|6428.4|6425.3|6423.4|6420.3|168
1747375200000|2025-05-16 06:00:00|6427.6|6424.3|6414.7|6411.9|6428.1|6425|6414.4|6411.3|296
1747375500000|2025-05-16 06:05:00|6415.4|6412.6|6419.1|6415.3|6420.1|6416.6|6414.4|6411.3|182
1747375800000|2025-05-16 06:10:00|6418.4|6415.6|6416.1|6413.3|6419.1|6416.3|6414.1|6410.3|316
1747376100000|2025-05-16 06:15:00|6416.4|6412.6|6418.8|6416|6422.4|6419|6416.1|6412.6|336
1747376400000|2025-05-16 06:20:00|6419.1|6416.3|6404.1|6401.3|6419.4|6416.3|6404.1|6400.8|406
1747376700000|2025-05-16 06:25:00|6404.3|6401.5|6403.3|6400.5|6408.8|6405.8|6403.3|6399.8|280
1747377000000|2025-05-16 06:30:00|6403.1|6400.3|6407.3|6404.5|6411.3|6408.5|6400.3|6397.5|483
1747377300000|2025-05-16 06:35:00|6406.9|6404.1|6397.6|6394.8|6406.9|6404.1|6396.6|6393.3|305
1747377600000|2025-05-16 06:40:00|6397.3|6394.5|6395.3|6392.5|6401.3|6396.5|6394|6391.2|391
1747377900000|2025-05-16 06:45:00|6396|6392.2|6395|6392.2|6399.3|6395.5|6391|6387.5|395
1747378200000|2025-05-16 06:50:00|6395.3|6392.5|6400.3|6397.5|6404.3|6401.5|6392|6389.2|416
1747378500000|2025-05-16 06:55:00|6401|6397.2|6404.3|6401.5|6408.6|6405.5|6399|6395.7|495
1747378800000|2025-05-16 07:00:00|6404|6401.2|6409.3|6405.5|6414.3|6411.5|6403.7|6400.2|494
1747379100000|2025-05-16 07:05:00|6410|6406.5|6415.7|6411.9|6416.7|6413.5|6408.6|6405.5|2264
1747379400000|2025-05-16 07:10:00|6415|6412.2|6424.7|6420.9|6426.7|6423.9|6414.7|6411.9|3346
1747379700000|2025-05-16 07:15:00|6424|6421.2|6427.4|6423.6|6432.7|6429.9|6422.7|6419.9|391
1747380000000|2025-05-16 07:20:00|6426.7|6423.9|6428.4|6425.6|6432.7|6428.9|6425.7|6422.6|643
1747380300000|2025-05-16 07:25:00|6428|6425.2|6427.7|6424.9|6429.7|6426.9|6422.4|6418.9|818
1747380600000|2025-05-16 07:30:00|6427|6424.2|6431.4|6428.6|6433.4|6429.9|6419|6415.7|605
1747380900000|2025-05-16 07:35:00|6430.7|6427.9|6425.7|6422.9|6431.7|6428.6|6422.7|6419.6|3282
1747381200000|2025-05-16 07:40:00|6425.4|6421.9|6415.4|6411.6|6426.7|6423.9|6412|6408.9|1218
1747381500000|2025-05-16 07:45:00|6414.7|6411.9|6416|6413.2|6422.4|6419.6|6411.7|6408.6|811
1747381800000|2025-05-16 07:50:00|6415.7|6412.9|6423.1|6420.3|6426.1|6423.3|6415.7|6412.6|7163
1747382100000|2025-05-16 07:55:00|6424.1|6421.3|6432.2|6428.4|6433.5|6430.4|6421.1|6418.3|2547
1747382400000|2025-05-16 08:00:00|6432.5|6428.7|6422.4|6419.6|6438.5|6435.7|6421.4|6418|1325
1747382700000|2025-05-16 08:05:00|6421.8|6419|6402.2|6399.4|6423.1|6420.3|6398.9|6395.4|4782
1747383000000|2025-05-16 08:10:00|6401.9|6399.1|6393.2|6390.4|6407.2|6404.1|6393.2|6390.4|2380
1747383300000|2025-05-16 08:15:00|6393.9|6390.1|6401.1|6398.3|6404.3|6401.5|6392.9|6389.8|2682
1747383600000|2025-05-16 08:20:00|6402.3|6398.5|6395.6|6391.8|6402.3|6398.8|6393.3|6390.2|1375
1747383900000|2025-05-16 08:25:00|6395.3|6391.5|6401.5|6398.7|6404.3|6401.2|6393.3|6390.2|5906
1747384200000|2025-05-16 08:30:00|6402.2|6399.4|6411.9|6408.1|6419.9|6417.1|6402.2|6399.4|2877
1747384500000|2025-05-16 08:35:00|6411.2|6408.4|6420.6|6416.8|6427.3|6424.5|6410.6|6407.8|4445
1747384800000|2025-05-16 08:40:00|6419.9|6417.1|6413.3|6409.5|6422.9|6419.8|6411.6|6407.8|1105
1747385100000|2025-05-16 08:45:00|6414.3|6411.5|6423|6420.2|6424|6420.7|6413.6|6410.8|855
1747385400000|2025-05-16 08:50:00|6422.6|6419.8|6409.6|6406.8|6428.3|6425.5|6408.6|6405.1|2690
1747385700000|2025-05-16 08:55:00|6410.9|6407.1|6401.3|6397.5|6410.9|6407.8|6398.4|6395|1141
1747386000000|2025-05-16 09:00:00|6401.1|6397.3|6407.1|6404.3|6408.1|6404.6|6393.7|6390.4|973
1747386300000|2025-05-16 09:05:00|6407.8|6405|6435.3|6431.5|6437|6433.5|6405.8|6402.7|2227
1747386600000|2025-05-16 09:10:00|6435|6431.2|6425.2|6422.4|6437|6433.5|6421.8|6419|2200
1747386900000|2025-05-16 09:15:00|6425|6422.2|6419.5|6416.7|6429|6425.4|6419.2|6415.7|643
1747387200000|2025-05-16 09:20:00|6419.1|6416.3|6407.1|6404.3|6422.5|6419.4|6404.2|6400.4|1250
1747387500000|2025-05-16 09:25:00|6406.8|6404|6409.9|6406.1|6412.5|6408.7|6402.8|6399.7|1973
1747387800000|2025-05-16 09:30:00|6409.2|6406.4|6412.2|6409.4|6415.5|6412.7|6409.2|6406.1|457
1747388100000|2025-05-16 09:35:00|6411.2|6408.4|6421.9|6419.1|6421.9|6419.1|6411.2|6407.7|520
1747388400000|2025-05-16 09:40:00|6422.2|6419.4|6417.5|6414.7|6423.2|6419.9|6409.2|6406.4|873
1747388700000|2025-05-16 09:45:00|6416.5|6413.7|6427.9|6425.1|6429.9|6426.4|6416.2|6413.4|1269
1747389000000|2025-05-16 09:50:00|6428.3|6425.5|6423.2|6420.4|6433.9|6431.1|6422.5|6419.4|705
1747389300000|2025-05-16 09:55:00|6422.6|6419.8|6420.6|6417.8|6427.6|6424.1|6420.2|6417.1|429
1747389600000|2025-05-16 10:00:00|6420.9|6418.1|6431.6|6428.8|6433.6|6430.8|6420.9|6418.1|903
1747389900000|2025-05-16 10:05:00|6431.2|6428.4|6427.2|6423.4|6433.9|6430.1|6426.5|6423.4|537
1747390200000|2025-05-16 10:10:00|6426.9|6424.1|6422.2|6419.4|6429.2|6425.7|6412|6409|1363
1747390500000|2025-05-16 10:15:00|6422.5|6419.7|6422.2|6419.4|6429.5|6425.7|6419.6|6416.8|594
1747390800000|2025-05-16 10:20:00|6422.5|6419.7|6425.9|6422.1|6432.9|6429.4|6422.5|6419.4|521
1747391100000|2025-05-16 10:25:00|6426.2|6422.4|6426.2|6423.4|6428.2|6424.6|6423.2|6420.4|156
1747391400000|2025-05-16 10:30:00|6425.9|6423.1|6433.9|6430.1|6435.9|6433.1|6424.2|6421.1|697
1747391700000|2025-05-16 10:35:00|6431.9|6429.1|6435.8|6432|6436.6|6433.5|6430.9|6427.8|241
1747392000000|2025-05-16 10:40:00|6435.6|6432.8|6447.5|6444.7|6447.5|6444.7|6435.6|6432.8|1144
1747392300000|2025-05-16 10:45:00|6447.8|6445|6450.8|6447|6452.5|6449|6444.8|6441.7|501
1747392600000|2025-05-16 10:50:00|6450.5|6446.7|6451.5|6448.7|6455.2|6452.4|6448.3|6445.5|1863
1747392900000|2025-05-16 10:55:00|6451.2|6448.4|6457.9|6455.1|6460.2|6456.7|6451.2|6448.4|1602
1747393200000|2025-05-16 11:00:00|6458.2|6455.4|6455.9|6453.1|6461.2|6458.1|6453.9|6451.1|469
1747393500000|2025-05-16 11:05:00|6456.2|6452.1|6453.6|6450.8|6457.9|6455.1|6452.2|6449.4|631
1747393800000|2025-05-16 11:10:00|6454.2|6451.4|6442.2|6439.4|6454.2|6451.4|6440.2|6436.4|2484
1747394100000|2025-05-16 11:15:00|6443.2|6440.4|6443.5|6440.7|6445.8|6443|6441.5|6438.4|935
1747394400000|2025-05-16 11:20:00|6444.2|6440.4|6444.2|6441.4|6449.9|6447.1|6442.2|6439.4|971
1747394700000|2025-05-16 11:25:00|6443.9|6441.1|6437.2|6434.4|6444.2|6441.4|6434.2|6431.4|839
1747395000000|2025-05-16 11:30:00|6437.5|6434.7|6443.5|6440.7|6443.8|6440.7|6437.5|6434.7|257
1747395300000|2025-05-16 11:35:00|6442.2|6439.4|6440.8|6438|6448.5|6445.7|6439.5|6435.7|809
1747395600000|2025-05-16 11:40:00|6441.5|6438.7|6447.8|6445|6448.8|6445.7|6437.5|6434.7|288
1747395900000|2025-05-16 11:45:00|6447.5|6444.7|6443.2|6440.4|6449.8|6446.7|6442.5|6439.3|381
1747396200000|2025-05-16 11:50:00|6443.5|6440.7|6440.8|6437|6445.3|6442|6435|6432|477
1747396500000|2025-05-16 11:55:00|6440|6437.2|6440.7|6437.9|6448.2|6445.4|6438.7|6435.9|3742
1747396800000|2025-05-16 12:00:00|6441.2|6438.4|6432.7|6428.9|6441.7|6438.9|6429.7|6426.2|456
1747397100000|2025-05-16 12:05:00|6432|6429.2|6435.7|6432.9|6439.7|6436.9|6428.7|6425.4|796
1747397400000|2025-05-16 12:10:00|6436|6433.2|6427.7|6424.9|6437.7|6434.9|6424.3|6421.5|1113
1747397700000|2025-05-16 12:15:00|6428|6424.2|6429|6425.2|6432|6428.5|6427.3|6423.9|254
1747398000000|2025-05-16 12:20:00|6428.3|6425.5|6437.4|6433.6|6439|6435.9|6427.3|6424.2|914
1747398300000|2025-05-16 12:25:00|6437.7|6433.9|6439.7|6436.9|6444.4|6440.9|6437.4|6433.6|815
1747398600000|2025-05-16 12:30:00|6440.4|6436.6|6454.4|6451.6|6456.1|6452.3|6440.1|6436.6|1436
1747398900000|2025-05-16 12:35:00|6454.7|6451.9|6453.4|6450.6|6455.4|6451.9|6448.7|6445.6|789
1747399200000|2025-05-16 12:40:00|6453.7|6449.6|6464.1|6461.3|6464.1|6461.3|6451.4|6447.9|4079
1747399500000|2025-05-16 12:45:00|6464.4|6460.6|6460.8|6458|6465.4|6462.3|6456.5|6453.7|1047
1747399800000|2025-05-16 12:50:00|6461.8|6458.3|6460.1|6456.3|6463.8|6460.3|6456.4|6453.3|2353
1747400100000|2025-05-16 12:55:00|6459.1|6456|6461.1|6458.3|6465.8|6463|6456.8|6454|837
1747400400000|2025-05-16 13:00:00|6461.8|6458|6462.8|6460|6463.1|6460.3|6452.8|6450|1737
1747400700000|2025-05-16 13:05:00|6462.5|6459.7|6458.2|6455.4|6463.1|6460.3|6451.5|6448.7|810
1747401000000|2025-05-16 13:10:00|6458.5|6455.7|6465.5|6462.7|6465.5|6462.7|6454.8|6452|2037
1747401300000|2025-05-16 13:15:00|6465.2|6462.4|6469.2|6466.4|6471.5|6468.4|6462.5|6459.4|2923
1747401600000|2025-05-16 13:20:00|6469.5|6465.7|6458.5|6455.7|6470|6466.7|6458.2|6455.1|1636
1747401900000|2025-05-16 13:25:00|6458.2|6455.4|6465.2|6462.4|6467.2|6464.4|6456.2|6452.7|989
1747402200000|2025-05-16 13:30:00|6464.5|6460.7|6445.7|6441.9|6465.2|6462.1|6445|6441.9|2748
1747402500000|2025-05-16 13:35:00|6445.5|6442.7|6453|6449.2|6457.4|6454.6|6444.2|6440.9|3048
1747402800000|2025-05-16 13:40:00|6452|6448.9|6446.9|6443.1|6455.7|6452.2|6444.6|6441.1|1298
1747403100000|2025-05-16 13:45:00|6446.6|6443.8|6442.6|6438.8|6448.9|6445.4|6440.6|6437.3|1136
1747403400000|2025-05-16 13:50:00|6442.7|6439.9|6448.3|6444.5|6451.3|6448.2|6441.6|6438.8|1001
1747403700000|2025-05-16 13:55:00|6448.6|6444.8|6449.3|6445.5|6453.3|6450.5|6447.6|6444.5|710
1747404000000|2025-05-16 14:00:00|6449.6|6445.8|6442.6|6439.8|6449.6|6446.2|6436.3|6433.5|2388
1747404300000|2025-05-16 14:05:00|6442.9|6439.1|6443.6|6440.8|6445.6|6442.5|6431.9|6428.8|1271
1747404600000|2025-05-16 14:10:00|6443.3|6440.5|6445.3|6442.5|6449.6|6446.5|6442.6|6439.5|1160
1747404900000|2025-05-16 14:15:00|6445.6|6442.8|6437|6434.2|6445.6|6442.8|6435.6|6432.5|1013
1747405200000|2025-05-16 14:20:00|6437.3|6434.5|6437.3|6434.5|6441.3|6438.2|6433|6430.2|1005
1747405500000|2025-05-16 14:25:00|6437|6434.2|6440.7|6437.9|6448|6444.9|6435.3|6432|1540
1747405800000|2025-05-16 14:30:00|6441|6438.2|6432.7|6429.9|6443|6439.5|6426.3|6423.5|1398
1747406100000|2025-05-16 14:35:00|6433|6430.2|6429.5|6426.7|6436|6433.2|6427|6423.4|1640
1747406400000|2025-05-16 14:40:00|6429.2|6426.4|6448.9|6446.1|6450.9|6448.1|6428.5|6425.4|1590
1747406700000|2025-05-16 14:45:00|6449.7|6446.9|6445.9|6443.1|6453.4|6450.1|6443.9|6440.8|1270
1747407000000|2025-05-16 14:50:00|6446.6|6442.8|6460.1|6457.3|6465.8|6463|6446.1|6442.8|2741
1747407300000|2025-05-16 14:55:00|6459.1|6456.3|6464|6460.2|6468|6465.2|6459.1|6455.3|1487
1747407600000|2025-05-16 15:00:00|6463.7|6460.9|6469|6465.2|6477.2|6473.9|6463.7|6460.7|2971
1747407900000|2025-05-16 15:05:00|6469.7|6466.2|6474.7|6471.9|6476.9|6473.9|6466.7|6463.9|1706
1747408200000|2025-05-16 15:10:00|6475|6472.2|6479.7|6476.9|6480.4|6476.9|6474|6471.2|2209
1747408500000|2025-05-16 15:15:00|6480.7|6477.2|6471.4|6468.6|6482.7|6479.6|6463.3|6460.2|1550
1747408800000|2025-05-16 15:20:00|6471.7|6468.9|6477.4|6474.6|6478.4|6475.6|6466.7|6463.9|2575
1747409100000|2025-05-16 15:25:00|6477.7|6473.9|6472.4|6469.6|6480.4|6477.6|6470.7|6467.6|2641
1747409400000|2025-05-16 15:30:00|6473.6|6470.8|6480.5|6477.7|6485.5|6482|6472.7|6469.6|6443
1747409700000|2025-05-16 15:35:00|6481.2|6477.4|6484.2|6481.4|6488.5|6485.2|6480.9|6477.4|2376
1747410000000|2025-05-16 15:40:00|6484.5|6480.7|6496.2|6493.4|6498.5|6495.7|6480.5|6477.7|2021
1747410300000|2025-05-16 15:45:00|6495.7|6492.4|6502.9|6500.1|6505.6|6502.1|6491.9|6489.1|2291
1747410600000|2025-05-16 15:50:00|6502.6|6499.8|6504.9|6502.1|6509.6|6505.8|6500.2|6497.1|5287
1747410900000|2025-05-16 15:55:00|6505.2|6502.4|6506.9|6504.1|6509.3|6506.5|6499.2|6496.1|2724
1747411200000|2025-05-16 16:00:00|6505.9|6503.1|6500.5|6497.7|6505.9|6503.1|6496.3|6493|1742
1747411500000|2025-05-16 16:05:00|6501.2|6497.4|6506.5|6503.7|6520.2|6517.1|6499.2|6496.4|4057
1747411800000|2025-05-16 16:10:00|6507.2|6503.4|6505.2|6502.4|6508.2|6504.7|6500.2|6496.4|722
1747412100000|2025-05-16 16:15:00|6505.9|6502.1|6506.9|6504.1|6511.2|6507.7|6504.2|6500.4|931
1747412400000|2025-05-16 16:20:00|6507.6|6503.8|6504.2|6501.4|6512.2|6509.4|6503.5|6500.4|1234
1747412700000|2025-05-16 16:25:00|6503.9|6501.1|6507.9|6504.1|6509.9|6507.1|6503.5|6500.7|618
1747413000000|2025-05-16 16:30:00|6508.2|6505.1|6509.3|6506.5|6513.6|6510.8|6506.6|6503.8|1276
1747413300000|2025-05-16 16:35:00|6509.6|6506.8|6513.3|6510.5|6513.5|6510.7|6506.3|6503|867
1747413600000|2025-05-16 16:40:00|6514.3|6511.5|6509.2|6506.4|6514.3|6511.5|6506.5|6503.4|789
1747413900000|2025-05-16 16:45:00|6510.5|6507.7|6499.5|6496.7|6512.9|6509.4|6496.8|6494|2263
1747414200000|2025-05-16 16:50:00|6499.8|6497|6504.5|6500.7|6504.5|6501|6495.8|6492|1892
1747414500000|2025-05-16 16:55:00|6504.1|6500.3|6503.5|6499.7|6505.8|6503|6502.5|6499|728
1747414800000|2025-05-16 17:00:00|6502.8|6500|6490.4|6487.6|6502.8|6500|6490.1|6487|1706
1747415100000|2025-05-16 17:05:00|6491.1|6487.3|6492.8|6489|6497.1|6494|6490.8|6487.3|766
1747415400000|2025-05-16 17:10:00|6492.1|6489.3|6498.5|6494.7|6498.5|6495.2|6490.8|6488|653
1747415700000|2025-05-16 17:15:00|6497.8|6495|6499.2|6496.4|6502.5|6499.7|6496.2|6493.4|1231
1747416000000|2025-05-16 17:20:00|6499.5|6495.7|6501.8|6498|6502.5|6499.7|6497.8|6494.7|562
1747416300000|2025-05-16 17:25:00|6501.5|6498.7|6503.8|6500|6506.5|6503.4|6496.8|6493.7|2757
1747416600000|2025-05-16 17:30:00|6502.8|6499|6498.2|6495.4|6504.5|6501.4|6496.8|6493.7|726
1747416900000|2025-05-16 17:35:00|6497.8|6495|6501.9|6499.1|6502.9|6499.4|6495.5|6492.4|663
1747417200000|2025-05-16 17:40:00|6501.6|6498.8|6510.2|6506.4|6510.4|6507.1|6501.6|6498.5|675
1747417500000|2025-05-16 17:45:00|6509.9|6507.1|6513.6|6510.8|6514.9|6511.8|6509.6|6506.1|654
1747417800000|2025-05-16 17:50:00|6514.1|6511.3|6514.5|6511.7|6515.1|6512.3|6511.4|6508.6|1474
1747418100000|2025-05-16 17:55:00|6514.8|6512|6513.5|6510.7|6517.5|6514.7|6510.5|6507|1364
1747418400000|2025-05-16 18:00:00|6513.8|6511|6513.8|6511|6518.5|6515.7|6512.8|6509.7|1648
1747418700000|2025-05-16 18:05:00|6514.5|6510.7|6506.5|6503.7|6515.8|6512.7|6503.8|6501|1590
1747419000000|2025-05-16 18:10:00|6505.5|6502.7|6507.1|6504.3|6511.8|6509|6504.5|6501.7|2339
1747419300000|2025-05-16 18:15:00|6508.1|6505.3|6506.1|6503.3|6509.1|6505.7|6503.4|6500.3|977
1747419600000|2025-05-16 18:20:00|6506.5|6503.7|6502.5|6499.7|6507.4|6504.3|6498.4|6495.6|1460
1747419900000|2025-05-16 18:25:00|6501.5|6498.7|6504.5|6501.7|6507.2|6503.7|6500.1|6497|5925
1747420200000|2025-05-16 18:30:00|6504.2|6501.4|6510.9|6507.1|6510.9|6507.1|6503.2|6499.4|1875
1747420500000|2025-05-16 18:35:00|6510.6|6507.8|6511.9|6509.1|6513.2|6510.4|6507.2|6504.1|742
1747420800000|2025-05-16 18:40:00|6512.9|6510.1|6511.6|6508.8|6513.9|6510.4|6510.4|6507.1|733
1747421100000|2025-05-16 18:45:00|6511.9|6509.1|6513.6|6510.8|6514.6|6511.1|6509.9|6507.1|438
1747421400000|2025-05-16 18:50:00|6512.9|6510.1|6506.9|6503.1|6512.9|6510.1|6503.9|6501.1|935
1747421700000|2025-05-16 18:55:00|6506.6|6503.8|6508.3|6505.5|6508.6|6505.5|6506.3|6503.5|175
1747422000000|2025-05-16 19:00:00|6507.9|6505.1|6503.9|6501.1|6508.3|6505.5|6503.9|6501.1|1503
1747422300000|2025-05-16 19:05:00|6504.3|6501.5|6502.5|6498.7|6505.3|6501.8|6501.3|6498.2|1055
1747422600000|2025-05-16 19:10:00|6502.3|6498.5|6500.5|6496.7|6502.5|6499.4|6498.5|6495.7|223
1747422900000|2025-05-16 19:15:00|6500.2|6497.4|6496.8|6494|6500.5|6497.7|6495.8|6492.5|143
1747423200000|2025-05-16 19:20:00|6496.5|6493.7|6497.2|6494.4|6498.2|6494.7|6495.2|6492.4|80
1747423500000|2025-05-16 19:25:00|6496.9|6494.1|6494.5|6490.7|6497.8|6494.1|6493.7|6490|1190
1747423800000|2025-05-16 19:30:00|6494.2|6490.4|6495.2|6492.4|6495.2|6492.4|6491.9|6488.8|149
1747424100000|2025-05-16 19:35:00|6495.6|6492.8|6493.9|6491.1|6496.9|6493.4|6492.2|6489.1|92
1747424400000|2025-05-16 19:40:00|6494.2|6490.4|6494.9|6492.1|6496.2|6493.1|6492.9|6490.1|136
1747424700000|2025-05-16 19:45:00|6495.2|6491.4|6490.9|6488.1|6495.2|6492.1|6490.2|6487.1|263
1747425000000|2025-05-16 19:50:00|6490.6|6487.8|6489.2|6485.4|6490.9|6488.1|6487.2|6484.4|227
1747425300000|2025-05-16 19:55:00|6488.5|6485.7|6489.2|6485.4|6489.2|6486.1|6481.9|6478.4|841
1747425600000|2025-05-16 20:00:00|6487.2|6484.4|6486.9|6484.1|6487.9|6484.4|6485.2|6481.7|97
1747425900000|2025-05-16 20:05:00|6485.9|6483.1|6487.5|6484.7|6490.9|6487.4|6485.9|6483.1|266
1747426200000|2025-05-16 20:10:00|6487.2|6484.4|6492.9|6489.1|6493.2|6490.1|6486.8|6483.7|66
1747426500000|2025-05-16 20:15:00|6493.2|6489.4|6496.1|6492.3|6498.1|6495.3|6492.6|6489.4|215
1747426800000|2025-05-16 20:20:00|6495.8|6492|6493.8|6490|6495.8|6492|6492.1|6489.3|18
1747427100000|2025-05-16 20:25:00|6493.1|6490.3|6493.1|6490.3|6495.4|6492.6|6493.1|6489.3|110
1747427400000|2025-05-16 20:30:00|6493.8|6490|6491.4|6488.6|6494.1|6490.6|6489.1|6485.6|150
1747427700000|2025-05-16 20:35:00|6490.4|6487.6|6491.4|6487.6|6491.4|6488.3|6489.1|6485.6|112
1747428000000|2025-05-16 20:40:00|6490.7|6487.9|6493.4|6489.6|6493.4|6489.6|6490.4|6486.6|77
1747428300000|2025-05-16 20:45:00|6492.7|6488.9|6492.1|6488.3|6495.7|6492.6|6490.7|6486.9|95
1747428600000|2025-05-16 20:50:00|6492.4|6488.6|6499.7|6496.9|6504.4|6500.9|6491.4|6488.6|166
1747428900000|2025-05-16 20:55:00|6500|6497.2|6500.4|6497.6|6503.4|6499.6|6497.4|6494.3|80
1747605600000|2025-05-18 22:00:00|6486.7|6482.9|6470.3|6462.5|6503.7|6498|6461.3|6457.5|524
1747605900000|2025-05-18 22:05:00|6470|6462.2|6439.6|6435.8|6470.3|6464.7|6437.1|6431.5|320
1747606200000|2025-05-18 22:10:00|6439.8|6436|6446.8|6443|6447.3|6443.5|6430.6|6425.5|330
1747606500000|2025-05-18 22:15:00|6446.3|6442.5|6464|6460.2|6467|6461.7|6444.1|6440.3|183
1747606800000|2025-05-18 22:20:00|6464.3|6460.5|6475.3|6472.5|6477.6|6473.8|6463.6|6460.5|278
1747607100000|2025-05-18 22:25:00|6475.5|6471.5|6485.3|6481.5|6485.9|6482.5|6474.3|6471.2|259
1747607400000|2025-05-18 22:30:00|6485.6|6481.8|6492.9|6490.1|6492.9|6490.1|6481.9|6479.1|137
1747607700000|2025-05-18 22:35:00|6494.9|6489.1|6497.8|6494|6500.9|6497.1|6489.9|6485.5|154
1747608000000|2025-05-18 22:40:00|6497.6|6493.8|6500.6|6497.8|6501.6|6498.8|6495.9|6493.1|64
1747608300000|2025-05-18 22:45:00|6500.9|6497.1|6507.6|6504.8|6509.3|6505.8|6497.9|6495.1|120
1747608600000|2025-05-18 22:50:00|6507.3|6504.5|6508.6|6505.8|6508.6|6505.8|6507.3|6504.4|20
1747608900000|2025-05-18 22:55:00|6508.2|6505.4|6515.6|6512.8|6516.6|6513.8|6507.6|6504.1|191
1747609200000|2025-05-18 23:00:00|6514.6|6511.8|6516.2|6512.4|6516.6|6513.4|6512.6|6509.8|67
1747609500000|2025-05-18 23:05:00|6515.6|6512.8|6510.6|6507.8|6518.6|6515.8|6505.6|6501.8|191
1747609800000|2025-05-18 23:10:00|6510.9|6508.1|6497.4|6493.6|6511.6|6508.1|6496.7|6492.9|57
1747610100000|2025-05-18 23:15:00|6497.2|6493.4|6504.4|6500.6|6504.9|6501.1|6494.9|6491.2|48
1747610400000|2025-05-18 23:20:00|6504|6500.2|6501.9|6499.1|6504|6500.4|6498.9|6495.4|10
1747610700000|2025-05-18 23:25:00|6502.2|6498.4|6504.2|6500.4|6505.9|6502.1|6500.9|6498.1|30
1747611000000|2025-05-18 23:30:00|6503.9|6500.1|6504.2|6501.4|6505.2|6502.1|6501.9|6498.4|12
1747611300000|2025-05-18 23:35:00|6504.9|6501.1|6507.5|6503.7|6507.5|6504|6504.2|6501|3
1747611600000|2025-05-18 23:40:00|6507.8|6504|6512.2|6508.4|6512.2|6508.7|6507.5|6504|13
1747611900000|2025-05-18 23:45:00|6511.8|6509.4|6508.8|6505|6511.8|6509.4|6504.5|6501|39
1747612200000|2025-05-18 23:50:00|6508.5|6505.7|6510.8|6507|6510.8|6508|6508.5|6505|28
1747612500000|2025-05-18 23:55:00|6511.2|6507.4|6511.8|6508|6512.5|6509.4|6510.2|6507|54
1747612800000|2025-05-19 00:00:00|6511.5|6508.7|6500.5|6496.7|6512.5|6509.3|6497.5|6494.7|101
1747613100000|2025-05-19 00:05:00|6500.8|6497|6499.8|6496|6504.8|6501.7|6496.1|6493|131
1747613400000|2025-05-19 00:10:00|6500.1|6496.3|6500.1|6496.3|6502.8|6499.3|6494.5|6491.7|157
1747613700000|2025-05-19 00:15:00|6499.1|6495.7|6500.5|6496.7|6501.5|6497.7|6496.5|6493.3|20
1747614000000|2025-05-19 00:20:00|6500.1|6496.3|6494.1|6490.3|6500.1|6496.7|6493.8|6490.3|140
1747614300000|2025-05-19 00:25:00|6495.1|6492.3|6499.4|6495.6|6501.1|6498.3|6495.1|6491.8|108
1747614600000|2025-05-19 00:30:00|6499.1|6496.3|6501.4|6497.6|6501.4|6498.3|6495.8|6493|30
1747614900000|2025-05-19 00:35:00|6501.1|6497.3|6501.4|6498.6|6502.1|6499.3|6495.4|6492.3|61
1747615200000|2025-05-19 00:40:00|6501.1|6497.6|6500.1|6496.3|6502.4|6499.3|6498.7|6495.3|5
1747615500000|2025-05-19 00:45:00|6500.4|6496.6|6505.1|6502.3|6505.7|6502.6|6498.1|6495.3|26
1747615800000|2025-05-19 00:50:00|6506.1|6502.6|6496.7|6492.9|6506.1|6502.6|6495.4|6492.3|34
1747616100000|2025-05-19 00:55:00|6496.4|6492.6|6499.1|6496.3|6499.4|6496.3|6494.7|6491.9|57
1747616400000|2025-05-19 01:00:00|6499.7|6495.9|6500.7|6496.9|6506.7|6503.6|6492.7|6489.3|363
1747616700000|2025-05-19 01:05:00|6501.1|6497.3|6491.4|6488.6|6504.1|6500.9|6488.4|6484.9|178
1747617000000|2025-05-19 01:10:00|6491.7|6488.9|6495|6492.2|6497.7|6493.9|6490.4|6487.2|45
1747617300000|2025-05-19 01:15:00|6495.4|6492.6|6489|6486.2|6497.7|6494.2|6489|6485.9|203
1747617600000|2025-05-19 01:20:00|6489.4|6486.6|6486|6482.2|6490.4|6487.2|6484.4|6480.9|69
1747617900000|2025-05-19 01:25:00|6485.7|6482.9|6487.7|6484.9|6489.7|6486.4|6481|6477.9|102
1747618200000|2025-05-19 01:30:00|6488|6485.2|6488|6485.2|6489|6485.7|6484|6480.9|58
1747618500000|2025-05-19 01:35:00|6488.3|6485.5|6484|6481.2|6489|6485.7|6481.7|6478.5|104
1747618800000|2025-05-19 01:40:00|6483.7|6480.9|6477|6473.2|6485|6481.9|6476.3|6472.9|105
1747619100000|2025-05-19 01:45:00|6476.7|6473.9|6477.3|6474.5|6480.7|6477.2|6476.3|6472.9|58
1747619400000|2025-05-19 01:50:00|6477.7|6474.9|6481|6477.2|6482|6479.2|6475.7|6472.5|60
1747619700000|2025-05-19 01:55:00|6479.6|6476.8|6478.6|6475.8|6482|6478.8|6476|6473.2|63
1747620000000|2025-05-19 02:00:00|6479.6|6476.2|6484.6|6481.8|6485.6|6482.8|6475.3|6472.2|91
1747620300000|2025-05-19 02:05:00|6485|6482.2|6482|6479.2|6486|6482.5|6478|6474.8|69
1747620600000|2025-05-19 02:10:00|6482.6|6478.8|6485.6|6481.8|6488.5|6485.2|6482.3|6478.7|67
1747620900000|2025-05-19 02:15:00|6486.3|6482.8|6484.6|6481.8|6487|6483.8|6483.6|6480.8|62
1747621200000|2025-05-19 02:20:00|6484.9|6482.1|6485.9|6482.1|6486.9|6483.8|6484.6|6481.1|41
1747621500000|2025-05-19 02:25:00|6485.6|6482.8|6487.9|6484.1|6487.9|6484.1|6484.9|6482.1|26
1747621800000|2025-05-19 02:30:00|6487.6|6484.8|6480.6|6477.8|6489.3|6486.1|6476.6|6473.8|55
1747622100000|2025-05-19 02:35:00|6479.9|6477.1|6480.3|6476.5|6480.9|6477.8|6477.6|6473.8|29
1747622400000|2025-05-19 02:40:00|6480.9|6477.5|6486.2|6483.4|6486.9|6483.4|6480.6|6477.1|6
1747622700000|2025-05-19 02:45:00|6485.9|6483.1|6491.9|6489.1|6494.9|6491.8|6485.2|6481.8|173
1747623000000|2025-05-19 02:50:00|6491.6|6488.8|6483.2|6480.4|6492.9|6489.8|6483.2|6479.4|148
1747623300000|2025-05-19 02:55:00|6482.9|6479.1|6482.9|6480.1|6487.4|6484.1|6480.9|6477.4|36
1747623600000|2025-05-19 03:00:00|6483.9|6481.4|6483.9|6480.1|6485.6|6482.1|6481.6|6478.1|43
1747623900000|2025-05-19 03:05:00|6483.5|6481.1|6478.9|6476.1|6483.5|6481.1|6476.5|6473.1|149
1747624200000|2025-05-19 03:10:00|6478.2|6475.4|6478.2|6475.4|6480.5|6477.1|6476.5|6473.7|119
1747624500000|2025-05-19 03:15:00|6478.5|6475.7|6483.5|6479.7|6484.9|6481.7|6478.5|6475.1|56
1747624800000|2025-05-19 03:20:00|6483.2|6480.4|6480.9|6477.1|6485.5|6482.7|6479.5|6476.1|71
1747625100000|2025-05-19 03:25:00|6480.2|6477.4|6481.5|6477.7|6482.9|6479.4|6479.5|6476.1|28
1747625400000|2025-05-19 03:30:00|6481.2|6477.4|6475.5|6472.7|6481.2|6477.4|6473.8|6470|63
1747625700000|2025-05-19 03:35:00|6476.2|6473.4|6473.5|6469.7|6477.8|6475|6472.8|6469|57
1747626000000|2025-05-19 03:40:00|6473.2|6469.4|6479.2|6475.4|6479.2|6476|6472.2|6469|295
1747626300000|2025-05-19 03:45:00|6477.8|6475|6480.8|6477|6481.2|6478|6475.8|6473|342
1747626600000|2025-05-19 03:50:00|6480.5|6477.7|6477.1|6473.3|6481.2|6477.7|6475.8|6472.3|96
1747626900000|2025-05-19 03:55:00|6476.8|6474|6472.8|6470|6477.5|6474.3|6468.8|6465.7|206
1747627200000|2025-05-19 04:00:00|6473.8|6470.3|6473.8|6471|6475.8|6473|6471.8|6468.7|80
1747627500000|2025-05-19 04:05:00|6472.8|6470|6475.8|6472|6477.8|6474.3|6470.8|6468|173
1747627800000|2025-05-19 04:10:00|6475.5|6472.7|6474.8|6472|6475.8|6472.7|6471.8|6468.3|133
1747628100000|2025-05-19 04:15:00|6475.1|6472.3|6471.4|6467.6|6475.1|6472.3|6469.4|6466|47
1747628400000|2025-05-19 04:20:00|6471.8|6468|6478.1|6474.3|6481.4|6478.6|6471.4|6468|217
1747628700000|2025-05-19 04:25:00|6477.8|6474|6473.4|6470.6|6479.1|6475.6|6471.1|6467.6|498
1747629000000|2025-05-19 04:30:00|6473.1|6470.3|6470.1|6466.3|6474.4|6471.3|6470.1|6466.3|32
1747629300000|2025-05-19 04:35:00|6469.4|6466.6|6466.4|6463.6|6471.4|6468.3|6466.4|6463.3|53
1747629600000|2025-05-19 04:40:00|6467.1|6464.3|6464.1|6460.3|6467.4|6464.3|6464.1|6460.3|84
1747629900000|2025-05-19 04:45:00|6464.4|6460.6|6466.7|6463.9|6468.4|6465.3|6463.4|6460.3|121
1747630200000|2025-05-19 04:50:00|6466.4|6463.6|6465.4|6461.6|6467.1|6464.3|6463.7|6460.6|50
1747630500000|2025-05-19 04:55:00|6464.7|6461.9|6466.1|6463.3|6466.4|6463.3|6463.7|6460.6|13
1747630800000|2025-05-19 05:00:00|6466.4|6463.6|6471.4|6467.6|6472|6469.2|6466.1|6463.3|80
1747631100000|2025-05-19 05:05:00|6471|6467.2|6468.4|6465.6|6471|6467.6|6468|6465.2|80
1747631400000|2025-05-19 05:10:00|6468.7|6465.9|6463.7|6460.9|6469.7|6466.2|6462.7|6459.6|43
1747631700000|2025-05-19 05:15:00|6463.4|6460.6|6463.7|6460.9|6464.4|6461.6|6462.4|6459.2|96
1747632000000|2025-05-19 05:20:00|6463.4|6460.6|6467|6463.2|6467.4|6464.2|6462.4|6459.6|53
1747632300000|2025-05-19 05:25:00|6467.4|6464.6|6467.3|6464.5|6468.4|6464.9|6466|6462.6|42
1747632600000|2025-05-19 05:30:00|6468|6464.2|6468|6464.2|6468.3|6465.5|6464.3|6460.9|62
1747632900000|2025-05-19 05:35:00|6468.3|6465.5|6466.3|6462.5|6469.7|6466.9|6465.7|6462.5|98
1747633200000|2025-05-19 05:40:00|6465.7|6462.9|6470|6467.2|6470.3|6467.2|6465|6462.2|106
1747633500000|2025-05-19 05:45:00|6469.7|6466.9|6463.3|6459.5|6469.7|6466.9|6462.3|6459.5|143
1747633800000|2025-05-19 05:50:00|6463|6460.2|6465|6461.2|6468.3|6464.9|6462.3|6459.2|68
1747634100000|2025-05-19 05:55:00|6464|6460.8|6465.3|6462.5|6467.6|6464.8|6464|6460.8|93
1747634400000|2025-05-19 06:00:00|6466|6462.2|6460|6457.2|6466.3|6463.5|6456.6|6452.8|556
1747634700000|2025-05-19 06:05:00|6459.6|6456.8|6463|6460.2|6464.6|6461.8|6457.6|6454.2|193
1747635000000|2025-05-19 06:10:00|6463.6|6460.8|6460.3|6456.5|6464.6|6461.2|6459.3|6455.8|308
1747635300000|2025-05-19 06:15:00|6459.6|6456.8|6460.6|6457.8|6463|6459.8|6458.6|6455.5|69
1747635600000|2025-05-19 06:20:00|6460.3|6457.5|6457.3|6454.5|6461|6457.8|6456.6|6453.5|240
1747635900000|2025-05-19 06:25:00|6457.6|6454.8|6451.9|6449.1|6459.6|6455.8|6451.3|6447.8|363
1747636200000|2025-05-19 06:30:00|6451.6|6448.8|6443.3|6440.5|6451.9|6448.8|6441.9|6439.1|398
1747636500000|2025-05-19 06:35:00|6443.9|6440.1|6446.9|6444.1|6450.3|6447.1|6442.6|6439.1|264
1747636800000|2025-05-19 06:40:00|6447.3|6444.5|6444.9|6442.1|6449.3|6446.1|6443.9|6440.8|162
1747637100000|2025-05-19 06:45:00|6445.2|6442.4|6447.9|6445.1|6448.3|6445.1|6443.3|6440.1|117
1747637400000|2025-05-19 06:50:00|6448.3|6444.5|6450.9|6447.1|6453.6|6450.4|6446.6|6443.1|71
1747637700000|2025-05-19 06:55:00|6451.2|6448.1|6447.6|6444.8|6451.2|6448.4|6447.6|6444.8|277
1747638000000|2025-05-19 07:00:00|6447.9|6445.1|6442.6|6439.8|6447.9|6445.1|6438.4|6433.1|1489
1747638300000|2025-05-19 07:05:00|6442.9|6440.1|6452.9|6450.1|6454.6|6450.8|6442.9|6440.1|705
1747638600000|2025-05-19 07:10:00|6453.2|6450.4|6459.2|6455.4|6459.6|6456.4|6449.9|6447.1|740
1747638900000|2025-05-19 07:15:00|6459.6|6455.8|6472.9|6470.1|6474.2|6471.4|6456.2|6453.4|1635
1747639200000|2025-05-19 07:20:00|6473.2|6470.4|6464.2|6461.4|6473.2|6470.4|6463.2|6460.4|1190
1747639500000|2025-05-19 07:25:00|6463.2|6460.4|6465.9|6463.1|6468.2|6465.4|6461.2|6458.4|559
1747639800000|2025-05-19 07:30:00|6466.2|6463.4|6468.9|6466.1|6474.5|6471.1|6466.2|6463.1|893
1747640100000|2025-05-19 07:35:00|6468.5|6465.7|6465.5|6462.7|6471.8|6469|6463.2|6460.4|1222
1747640400000|2025-05-19 07:40:00|6465.2|6462.4|6467.2|6464.4|6470.2|6466.4|6460.5|6457.7|775
1747640700000|2025-05-19 07:45:00|6466.8|6464|6454.5|6451.7|6468.2|6464.7|6454.2|6451.4|518
1747641000000|2025-05-19 07:50:00|6454.8|6452|6465.8|6463|6466.8|6464|6453.5|6450.7|2383
1747641300000|2025-05-19 07:55:00|6464.8|6462|6467.8|6464|6468.3|6465|6462.2|6459.4|1330
1747641600000|2025-05-19 08:00:00|6466.5|6463.7|6461.1|6457.3|6473.5|6470.2|6456.8|6454|2007
1747641900000|2025-05-19 08:05:00|6460.8|6458|6472.5|6468.7|6473.8|6470.7|6460.8|6457.3|1202
1747642200000|2025-05-19 08:10:00|6472.1|6469.3|6469.8|6467|6473.5|6470.3|6465.1|6462|865
1747642500000|2025-05-19 08:15:00|6470.5|6467.7|6456.1|6453.3|6470.5|6467.7|6453.8|6451|806
1747642800000|2025-05-19 08:20:00|6456.8|6454|6455.4|6452.6|6459.1|6456|6453.1|6449.8|844
1747643100000|2025-05-19 08:25:00|6455.8|6453|6450.1|6447.3|6457.4|6454.6|6449.1|6446|4882
1747643400000|2025-05-19 08:30:00|6449.4|6446.6|6454.4|6451.6|6454.4|6451.6|6447.1|6444.3|2638
1747643700000|2025-05-19 08:35:00|6454.1|6451.3|6452.1|6449.3|6458.4|6455.6|6447.4|6444.3|1058
1747644000000|2025-05-19 08:40:00|6452.4|6449.6|6451.1|6448.3|6454.4|6451.6|6445.4|6442.6|1261
1747644300000|2025-05-19 08:45:00|6450.7|6447.9|6457.4|6454.6|6458.4|6455.6|6450.7|6447.6|1109
1747644600000|2025-05-19 08:50:00|6457.1|6454.3|6453.4|6449.6|6458.4|6455.6|6450.7|6447.6|551
1747644900000|2025-05-19 08:55:00|6452.7|6450.6|6459.1|6455.3|6459.4|6456.6|6452.4|6449.6|623
1747645200000|2025-05-19 09:00:00|6459.4|6456.6|6466|6463.2|6467.4|6464.6|6455.4|6452.6|577
1747645500000|2025-05-19 09:05:00|6466.4|6463.6|6473|6470.2|6474.4|6471.6|6466.4|6463.2|1086
1747645800000|2025-05-19 09:10:00|6473.4|6470.6|6469.7|6466.9|6477|6474.2|6468.7|6465.9|411
1747646100000|2025-05-19 09:15:00|6470|6467.2|6465.4|6462.6|6472|6468.9|6462|6459.2|1938
1747646400000|2025-05-19 09:20:00|6466|6463.2|6465|6462.2|6471.4|6468.6|6464|6461.2|413
1747646700000|2025-05-19 09:25:00|6465.4|6461.2|6465|6461.2|6465.4|6462.6|6461.4|6458.2|313
1747647000000|2025-05-19 09:30:00|6465.3|6462.5|6466.8|6464|6479.3|6476.5|6465.3|6462.5|1766
1747647300000|2025-05-19 09:35:00|6467.3|6464.5|6458.3|6455.5|6467.3|6464.5|6456.3|6452.9|733
1747647600000|2025-05-19 09:40:00|6458.7|6455.9|6458.3|6454.5|6459|6455.9|6454.7|6451.5|532
1747647900000|2025-05-19 09:45:00|6457.7|6454.9|6453.7|6450.9|6458.5|6455.5|6451.3|6448|418
1747648200000|2025-05-19 09:50:00|6454.3|6451.5|6452.7|6448.9|6456.7|6453.5|6449.7|6446.9|548
1747648500000|2025-05-19 09:55:00|6452.3|6448.5|6443.3|6440.5|6453|6450.2|6442|6439.2|1828
1747648800000|2025-05-19 10:00:00|6443.6|6439.8|6431.3|6428.5|6445.6|6442.2|6431|6428.2|1748
1747649100000|2025-05-19 10:05:00|6431|6428.2|6432.3|6429.5|6438.6|6435.8|6430|6427.2|1233
1747649400000|2025-05-19 10:10:00|6432.6|6428.8|6426|6423.2|6432.6|6429.2|6423|6419.8|1676
1747649700000|2025-05-19 10:15:00|6425|6422.2|6416.3|6412.5|6427|6424.2|6413|6410.2|1354
1747650000000|2025-05-19 10:20:00|6415.6|6412.8|6415.6|6411.8|6422.3|6419.5|6414.6|6411.8|1429
1747650300000|2025-05-19 10:25:00|6415|6412.2|6412|6409.2|6417|6413.8|6410.3|6407.2|3427
1747650600000|2025-05-19 10:30:00|6411.6|6408.8|6418.3|6415.5|6419.3|6416.5|6404.6|6401.2|1281
1747650900000|2025-05-19 10:35:00|6417.9|6415.1|6422.3|6419.5|6423.3|6420.5|6416.9|6413.5|673
1747651200000|2025-05-19 10:40:00|6422.9|6420.1|6425.3|6422.5|6428.9|6425.6|6422.3|6419.5|640
1747651500000|2025-05-19 10:45:00|6425.6|6422.8|6425.9|6423.1|6426.6|6423.8|6421.6|6418.5|400
1747651800000|2025-05-19 10:50:00|6426.6|6423.8|6422.6|6419.8|6427.3|6424.1|6420.6|6417.8|406
1747652100000|2025-05-19 10:55:00|6422.3|6419.5|6415.6|6411.8|6424.3|6420.8|6411.6|6408.8|787
1747652400000|2025-05-19 11:00:00|6416.3|6412.5|6415.9|6413.1|6420.6|6417.8|6414.6|6411.8|638
1747652700000|2025-05-19 11:05:00|6416.6|6413.8|6418.6|6415.8|6418.9|6415.8|6413.6|6410.8|938
1747653000000|2025-05-19 11:10:00|6420.2|6417.4|6421.2|6418.4|6422.6|6419.8|6418.6|6415.8|288
1747653300000|2025-05-19 11:15:00|6421.6|6418.8|6419.6|6416.8|6425.6|6422.8|6419.6|6416.4|349
1747653600000|2025-05-19 11:20:00|6419.9|6417.1|6429.6|6426.8|6429.6|6426.8|6419.9|6417.1|275
1747653900000|2025-05-19 11:25:00|6429.9|6427.1|6430.9|6428.1|6435.2|6432.1|6429.9|6426.4|579
1747654200000|2025-05-19 11:30:00|6431.2|6428.4|6439.9|6437.1|6441.9|6438.4|6430.2|6427.4|746
1747654500000|2025-05-19 11:35:00|6440.9|6438.1|6437.2|6434.4|6443.9|6441.1|6436.9|6433.4|450
1747654800000|2025-05-19 11:40:00|6437.8|6435|6442.8|6440|6443.8|6441|6434.8|6432|583
1747655100000|2025-05-19 11:45:00|6443.5|6440.7|6445.5|6442.7|6448.5|6445.4|6441.8|6438.7|1157
1747655400000|2025-05-19 11:50:00|6445.8|6443|6440.8|6438|6447.5|6444.3|6440.8|6437.7|337
1747655700000|2025-05-19 11:55:00|6440.5|6437|6443.5|6439.7|6443.8|6441|6438.1|6434.7|233
1747656000000|2025-05-19 12:00:00|6443.1|6440.3|6450.8|6448|6452.8|6449.6|6441.1|6437.7|1237
1747656300000|2025-05-19 12:05:00|6451.4|6447.6|6453.4|6450.6|6453.8|6450.6|6446.4|6443.6|892
1747656600000|2025-05-19 12:10:00|6453.8|6450|6452.4|6449.6|6453.8|6450.6|6446.4|6442.6|828
1747656900000|2025-05-19 12:15:00|6452.8|6450|6456.7|6453.9|6458.1|6454.9|6450.4|6447.6|2441
1747657200000|2025-05-19 12:20:00|6456.1|6453.3|6459.7|6456.9|6461.7|6458.3|6454.7|6451.6|603
1747657500000|2025-05-19 12:25:00|6460.7|6457.9|6467.7|6464.9|6467.7|6464.9|6458.7|6455.9|1126
1747657800000|2025-05-19 12:30:00|6467.4|6464.6|6466.4|6462.6|6468.7|6465.9|6463.7|6460.6|787
1747658100000|2025-05-19 12:35:00|6465.7|6462.9|6467.4|6463.6|6467.7|6464.9|6463.4|6460.6|735
1747658400000|2025-05-19 12:40:00|6466.7|6463.9|6475.7|6471.9|6482|6479.2|6466.7|6463.6|2268
1747658700000|2025-05-19 12:45:00|6475.4|6472.6|6483.7|6480.9|6485.4|6482.2|6475.4|6472.6|1272
1747659000000|2025-05-19 12:50:00|6483|6480.2|6485|6482.2|6488.7|6485.9|6482|6479.2|1218
1747659300000|2025-05-19 12:55:00|6486|6483.2|6485|6482.2|6487.7|6484.5|6482.7|6479.9|962
1747659600000|2025-05-19 13:00:00|6484.7|6481.9|6469.3|6466.5|6495.6|6492.5|6469.3|6466.5|2546
1747659900000|2025-05-19 13:05:00|6470.3|6466.9|6459.3|6455.5|6470.3|6466.9|6450.7|6447.4|3388
1747660200000|2025-05-19 13:10:00|6459.6|6455.8|6463.6|6460.8|6470.3|6466.8|6458.6|6454.8|1535
1747660500000|2025-05-19 13:15:00|6463|6460.2|6477.9|6474.1|6478.4|6475.5|6457|6453.8|3249
1747660800000|2025-05-19 13:20:00|6476.9|6473.8|6480.9|6478.1|6480.9|6478.1|6472.9|6470.1|2568
1747661100000|2025-05-19 13:25:00|6481.2|6477.4|6475.9|6473.1|6481.4|6477.6|6474.5|6471.1|841
1747661400000|2025-05-19 13:30:00|6476.2|6473.4|6470.9|6468.1|6478.5|6475.7|6469.2|6466.4|1488
1747661700000|2025-05-19 13:35:00|6470.5|6467.7|6465.5|6462.7|6476.2|6473.1|6462.5|6459.4|700
1747662000000|2025-05-19 13:40:00|6464.5|6460.7|6463.9|6461.1|6467.2|6463.7|6457.2|6454.1|1096
1747662300000|2025-05-19 13:45:00|6464.5|6461.7|6471.5|6468.7|6475.5|6472.1|6463.9|6460.7|2397
1747662600000|2025-05-19 13:50:00|6472.5|6469.1|6472.5|6469.7|6476.5|6473.7|6464.2|6461.4|1102
1747662900000|2025-05-19 13:55:00|6473.2|6469.4|6468.2|6465.4|6475.2|6472.4|6463.8|6460.4|1661
1747663200000|2025-05-19 14:00:00|6467.9|6465.1|6472.2|6469.4|6473.2|6470|6461.8|6458.4|988
1747663500000|2025-05-19 14:05:00|6471.8|6469|6474.8|6472|6487.1|6484.3|6471.2|6468.4|1853
1747663800000|2025-05-19 14:10:00|6475.2|6471.4|6489.5|6486.7|6490.5|6487.3|6474.5|6471.4|1562
1747664100000|2025-05-19 14:15:00|6489.8|6487|6499.1|6496.3|6502.1|6499.3|6484.5|6481.7|1332
1747664400000|2025-05-19 14:20:00|6499.8|6497|6498.8|6496|6499.8|6497|6492.1|6489.3|818
1747664700000|2025-05-19 14:25:00|6498.5|6495.7|6490.1|6487.3|6498.8|6495.7|6489.5|6486.7|912
1747665000000|2025-05-19 14:30:00|6490.5|6487.7|6495.4|6492.6|6501.1|6497.6|6490.5|6487.7|1489
1747665300000|2025-05-19 14:35:00|6495.1|6491.6|6488.1|6484.3|6496.4|6493.3|6483.8|6480.6|928
1747665600000|2025-05-19 14:40:00|6487.8|6485|6482.8|6480|6489.1|6486|6481.1|6478|866
1747665900000|2025-05-19 14:45:00|6483.5|6480.7|6482.1|6479.3|6485.3|6482|6479.5|6476.3|3540
1747666200000|2025-05-19 14:50:00|6482.5|6479.7|6484.1|6480.3|6491.1|6488|6477.1|6473.3|1833
1747666500000|2025-05-19 14:55:00|6484.4|6481.3|6473.4|6470.6|6485.4|6482.6|6467.1|6464.3|2058
1747666800000|2025-05-19 15:00:00|6474.4|6471.6|6487.1|6484.3|6487.7|6484.9|6471.4|6468.6|3663
1747667100000|2025-05-19 15:05:00|6487.4|6484.6|6486.4|6483.6|6489.4|6486.6|6481.4|6477.9|743
1747667400000|2025-05-19 15:10:00|6487.1|6483.3|6495.7|6492.9|6501.4|6498.2|6486.4|6483.3|2783
1747667700000|2025-05-19 15:15:00|6495.4|6492.6|6500.3|6497.5|6502.7|6499.5|6491.4|6488.6|2768
1747668000000|2025-05-19 15:20:00|6501|6498.2|6496.3|6493.5|6502.4|6499.2|6492.7|6489.9|1189
1747668300000|2025-05-19 15:25:00|6496.7|6493.9|6498.6|6495.8|6502.3|6499.5|6489|6485.9|5389
1747668600000|2025-05-19 15:30:00|6498.3|6495.5|6494.8|6492|6500.3|6496.8|6489.6|6486.5|4157
1747668900000|2025-05-19 15:35:00|6494.6|6491.8|6510.6|6506.8|6510.9|6508.1|6490.9|6487.8|3700
1747669200000|2025-05-19 15:40:00|6510.2|6507.4|6515.2|6512.4|6516.6|6513.8|6507.9|6504.8|1721
1747669500000|2025-05-19 15:45:00|6515.6|6512.8|6521.6|6518.8|6525.9|6522.7|6514.9|6512.1|6235
1747669800000|2025-05-19 15:50:00|6522.2|6518.4|6530.2|6527.4|6531.6|6528.1|6518.6|6515.8|1719
1747670100000|2025-05-19 15:55:00|6530.6|6527.8|6536.5|6533.7|6538.2|6535.1|6526.6|6523.8|4238
1747670400000|2025-05-19 16:00:00|6537.5|6534.2|6539.9|6537.1|6543.5|6540.7|6530.5|6527.7|3247
1747670700000|2025-05-19 16:05:00|6540.5|6537.7|6550.8|6548|6552.2|6549.4|6535.8|6532|2719
1747671000000|2025-05-19 16:10:00|6551.2|6548.4|6549.8|6546|6552.2|6549.4|6548.8|6546|933
1747671300000|2025-05-19 16:15:00|6549.2|6546.4|6549.2|6546.4|6551.5|6548.7|6546.5|6543|2229
1747671600000|2025-05-19 16:20:00|6548.5|6545.7|6546.2|6543.4|6549.2|6546.4|6544.2|6541|1341
1747671900000|2025-05-19 16:25:00|6546.8|6543|6543.2|6540.4|6547.8|6545|6541.5|6538.7|1440
1747672200000|2025-05-19 16:30:00|6543.8|6540|6546.1|6543.3|6548.8|6545.7|6543.2|6540|1530
1747672500000|2025-05-19 16:35:00|6546.5|6542.7|6546.5|6543.7|6550.5|6547.3|6543.8|6540.7|1937
1747672800000|2025-05-19 16:40:00|6546.8|6543|6518.9|6516.1|6548.2|6545|6491.9|6489.1|5691
1747673100000|2025-05-19 16:45:00|6517.9|6515.1|6536|6533.2|6547.8|6544|6499.2|6495.7|7331
1747673400000|2025-05-19 16:50:00|6535.2|6532.4|6529.5|6526.7|6542.2|6539|6525.8|6522.5|1657
1747673700000|2025-05-19 16:55:00|6529.8|6526|6508.2|6505.4|6529.8|6526.4|6505.5|6502.4|2692
1747674000000|2025-05-19 17:00:00|6507.9|6505.1|6498.5|6495.7|6509.2|6506.4|6493.2|6490|1290
1747674300000|2025-05-19 17:05:00|6498.2|6495.4|6498.5|6495.7|6500.5|6497.7|6495.9|6492.6|683
1747674600000|2025-05-19 17:10:00|6498.2|6495.4|6499.2|6496.4|6501.5|6498.4|6490.9|6488.1|859
1747674900000|2025-05-19 17:15:00|6498.8|6496|6502.8|6500|6511.5|6508.7|6498.5|6495.4|1715
1747675200000|2025-05-19 17:20:00|6503.8|6501|6503.5|6500.7|6507.8|6504.4|6499.8|6496.7|771
1747675500000|2025-05-19 17:25:00|6503.8|6501|6500.8|6498|6507.1|6503.8|6499.5|6496.4|375
1747675800000|2025-05-19 17:30:00|6500.5|6497.7|6487.8|6484|6501|6498|6465.8|6461.3|4422
1747676100000|2025-05-19 17:35:00|6487.5|6483.7|6467.8|6465|6488.8|6485.7|6464.5|6461.7|3922
1747676400000|2025-05-19 17:40:00|6468.1|6465.3|6454.5|6451.7|6471.5|6468.3|6448.8|6446|2292
1747676700000|2025-05-19 17:45:00|6454.1|6451.3|6463.1|6460.3|6464.8|6462|6453.8|6451|1151
1747677000000|2025-05-19 17:50:00|6463.4|6460.6|6453.1|6450.3|6467.8|6465|6453.1|6450.3|1181
1747677300000|2025-05-19 17:55:00|6453.4|6450.6|6461.7|6458.9|6463.1|6460|6451.4|6448.6|1929
1747677600000|2025-05-19 18:00:00|6462.1|6459.3|6468.4|6465.6|6474|6470.9|6458.7|6455.6|1473
1747677900000|2025-05-19 18:05:00|6468.7|6464.9|6486|6483.2|6487|6484.2|6465.4|6462.6|1465
1747678200000|2025-05-19 18:10:00|6485|6482.2|6500.6|6497.8|6502|6498.8|6484|6481.2|4311
1747678500000|2025-05-19 18:15:00|6501|6498.2|6503.6|6500.8|6511.9|6508.5|6499.6|6496.8|2627
1747678800000|2025-05-19 18:20:00|6503.9|6501.1|6507.3|6504.5|6510.3|6507.5|6503.9|6501.1|2202
1747679100000|2025-05-19 18:25:00|6507.6|6504.8|6502.2|6499.4|6513.9|6510.8|6499.9|6497.1|6488
1747679400000|2025-05-19 18:30:00|6502.6|6499.8|6490.9|6488.1|6504.6|6501.3|6490.6|6487.1|1742
1747679700000|2025-05-19 18:35:00|6491.6|6487.8|6492.6|6489.8|6494.6|6491.8|6490.6|6487.8|612
1747680000000|2025-05-19 18:40:00|6492.2|6489.4|6488.6|6484.8|6493.9|6491.1|6487.9|6484.8|143
1747680300000|2025-05-19 18:45:00|6487.9|6485.1|6476.6|6473.8|6488.6|6485.4|6475.2|6472.4|328
1747680600000|2025-05-19 18:50:00|6475.6|6472.8|6476.9|6474.1|6478.6|6475.1|6474.6|6471.4|432
1747680900000|2025-05-19 18:55:00|6476.2|6473.4|6477.2|6474.4|6479.6|6476.4|6476.2|6473.4|273
1747681200000|2025-05-19 19:00:00|6476.9|6474.1|6472.9|6470.1|6480.6|6477.8|6471.6|6468.4|285
1747681500000|2025-05-19 19:05:00|6473.2|6470.4|6478.2|6475.4|6479.2|6475.7|6473.2|6470.4|108
1747681800000|2025-05-19 19:10:00|6477.9|6475.1|6477.5|6474.7|6479.5|6476.4|6476.9|6473.7|76
1747682100000|2025-05-19 19:15:00|6476.9|6474.1|6477.9|6474.1|6478.5|6475.7|6475.5|6471.7|278
1747682400000|2025-05-19 19:20:00|6477.5|6474.7|6487.2|6484.4|6489.2|6485.7|6477.5|6474.1|240
1747682700000|2025-05-19 19:25:00|6487.5|6484.7|6487.2|6484.4|6487.5|6484.7|6485.5|6482.4|153
1747683000000|2025-05-19 19:30:00|6486.5|6483.4|6486.5|6483.7|6487.5|6484.4|6485.5|6482.4|66
1747683300000|2025-05-19 19:35:00|6487.2|6484.4|6488.1|6484.3|6488.5|6485.4|6486.8|6483.3|68
1747683600000|2025-05-19 19:40:00|6487.5|6484.7|6488.5|6484.7|6489.5|6486.3|6487.1|6483.7|88
1747683900000|2025-05-19 19:45:00|6488.1|6484.3|6490.1|6487.3|6493.8|6491|6487.1|6484.3|188
1747684200000|2025-05-19 19:50:00|6490.8|6487|6496.1|6493.3|6496.5|6493.3|6490.5|6486.8|182
1747684500000|2025-05-19 19:55:00|6496.5|6492.7|6503.5|6499.7|6504.5|6500.7|6496.1|6492.7|190
1747684800000|2025-05-19 20:00:00|6503.1|6499.3|6505.1|6502.3|6505.1|6502.3|6503.1|6499.3|391
1747685100000|2025-05-19 20:05:00|6504.1|6501.3|6499.1|6496.3|6504.1|6501.3|6499.1|6495.6|116
1747685400000|2025-05-19 20:10:00|6499.4|6496.6|6500.1|6497.3|6502.1|6498.6|6499.4|6496.3|76
1747685700000|2025-05-19 20:15:00|6499.4|6496.3|6499.1|6496.3|6500.1|6497.3|6498.4|6494.9|9
1747686000000|2025-05-19 20:20:00|6498.4|6495.6|6499.1|6496.3|6500.4|6497.6|6498.1|6494.6|11
1747686300000|2025-05-19 20:25:00|6500.1|6497.3|6500.4|6496.6|6501.1|6498.3|6499.7|6496.3|75
1747686600000|2025-05-19 20:30:00|6500.1|6497.3|6499.7|6496.9|6501.4|6498.3|6499.1|6496.3|33
1747686900000|2025-05-19 20:35:00|6499|6496.2|6499.7|6496.9|6501.4|6498.2|6498.4|6495.6|273
1747687200000|2025-05-19 20:40:00|6500.7|6496.6|6501.4|6497.6|6501.4|6498.6|6499.7|6496.6|95
1747687500000|2025-05-19 20:45:00|6500.7|6497.9|6504|6501.2|6505.7|6502.9|6500.2|6496.9|102
1747687800000|2025-05-19 20:50:00|6504.4|6501.6|6504.4|6501.6|6508.7|6504.9|6501.4|6497.9|203
1747688100000|2025-05-19 20:55:00|6505|6501.2|6504.4|6500.6|6507.4|6503.9|6503.9|6500.6|270
1747688400000|2025-05-19 21:00:00|6503.7|6500.9|6500.7|6496.9|6505.1|6501.3|6500.7|6496.9|38
1747688700000|2025-05-19 21:05:00|6500.9|6497.1|6502.9|6499.1|6505.1|6499.1|6500.9|6496.9|7
1747689000000|2025-05-19 21:10:00|6504|6496.2|6504|6496.2|6504|6496.2|6504|6496.2|98
1747689300000|2025-05-19 21:15:00|6504.4|6496.6|6504|6496.2|6504.4|6496.6|6504|6496.2|0
1747689600000|2025-05-19 21:20:00|6501.5|6497.7|6501.5|6497.7|6501.5|6497.7|6501.5|6497.7|0
1747691100000|2025-05-19 21:45:00|6503.3|6495.5|6503|6495.2|6503.3|6495.5|6503|6495.2|3
1747691400000|2025-05-19 21:50:00|6501.1|6497.3|6501.1|6497.3|6501.1|6497.3|6501.1|6497.3|0
1747691700000|2025-05-19 21:55:00|6504.5|6496.7|6504|6496.2|6504.5|6496.7|6504|6496.2|0
1747699200000|2025-05-20 00:00:00|6514.3|6506.5|6514|6511.2|6515.4|6511.9|6506.8|6503.3|261
1747699500000|2025-05-20 00:05:00|6513.7|6510.9|6521.7|6518.9|6523.4|6519.9|6513|6509.2|112
1747699800000|2025-05-20 00:10:00|6521.4|6518.6|6518.4|6514.6|6522.7|6519.6|6518.4|6514.6|35
1747700100000|2025-05-20 00:15:00|6518|6515.2|6516.7|6513.9|6519.7|6516.9|6516.4|6513.2|30
1747700400000|2025-05-20 00:20:00|6516.4|6513.6|6518.4|6515.6|6519.7|6516.6|6516.4|6513.6|12
1747700700000|2025-05-20 00:25:00|6518.7|6515.9|6519.4|6515.6|6521.4|6518.6|6518.4|6515.6|59
1747701000000|2025-05-20 00:30:00|6518.7|6515.9|6513.1|6510.3|6518.7|6515.9|6508.1|6505.3|1436
1747701300000|2025-05-20 00:35:00|6512.8|6510|6515.1|6511.3|6516.7|6513.3|6512.8|6510|33
1747701600000|2025-05-20 00:40:00|6514.1|6509.9|6513.1|6509.3|6516.1|6512.9|6512.1|6509.3|27
1747701900000|2025-05-20 00:45:00|6512.1|6508.9|6511.1|6507.3|6514.1|6510.9|6510.7|6507.3|43
1747702200000|2025-05-20 00:50:00|6511.7|6508.3|6511.1|6507.3|6513.1|6509.9|6510.7|6507.3|14
1747702500000|2025-05-20 00:55:00|6510.4|6507.6|6507.7|6504.9|6512.1|6509.3|6506.4|6503.6|246
1747702800000|2025-05-20 01:00:00|6508.1|6504.3|6499.7|6495.9|6508.7|6505.3|6494.7|6491.3|157
1747703100000|2025-05-20 01:05:00|6498.7|6495.3|6498.7|6494.9|6499.1|6496.2|6495.7|6492.9|36
1747703400000|2025-05-20 01:10:00|6499|6495.9|6501|6498.2|6502|6498.9|6497.7|6494.2|502
1747703700000|2025-05-20 01:15:00|6501.4|6498.6|6502|6499.2|6503.7|6500.6|6500.4|6497.2|224
1747704000000|2025-05-20 01:20:00|6502.4|6499.6|6493|6490.2|6503|6499.9|6492.7|6489.5|107
1747704300000|2025-05-20 01:25:00|6492.7|6489.9|6498|6495.2|6499|6495.9|6492.7|6489.9|118
1747704600000|2025-05-20 01:30:00|6497.7|6494.9|6506.7|6502.9|6506.7|6503.2|6497.7|6494.5|66
1747704900000|2025-05-20 01:35:00|6505.7|6503.9|6509.6|6506.8|6512|6508.9|6505.7|6502.9|97
1747705200000|2025-05-20 01:40:00|6509.3|6506.5|6500|6497.2|6509.3|6506.5|6497|6493.5|450
1747705500000|2025-05-20 01:45:00|6499.6|6496.8|6507.6|6504.8|6509|6505.8|6498.6|6495.5|105
1747705800000|2025-05-20 01:50:00|6508|6504.2|6507.6|6504.8|6508.6|6505.2|6506.6|6502.8|51
1747706100000|2025-05-20 01:55:00|6508|6504.2|6507.6|6504.8|6510|6506.8|6502.6|6499.8|177
1747706400000|2025-05-20 02:00:00|6508|6505.2|6513.6|6509.8|6514.3|6511.2|6508|6504.8|451
1747706700000|2025-05-20 02:05:00|6514|6510.8|6507.1|6503.3|6515|6511.8|6505.6|6502.1|114
1747707000000|2025-05-20 02:10:00|6506.9|6503.1|6502.9|6500.1|6507.9|6505.1|6501.9|6499.1|79
1747707300000|2025-05-20 02:15:00|6503.3|6500.5|6499.9|6496.1|6503.3|6500.5|6495.6|6492.1|134
1747707600000|2025-05-20 02:20:00|6498.6|6495.8|6498.9|6496.1|6500.3|6497.1|6495.6|6492.1|36
1747707900000|2025-05-20 02:25:00|6498.6|6495.8|6496.9|6493.1|6501.6|6498.1|6496.6|6493.1|15
1747708200000|2025-05-20 02:30:00|6497.3|6494.1|6494.3|6491.5|6497.3|6494.1|6492.3|6489.1|114
1747708500000|2025-05-20 02:35:00|6493.9|6491.1|6497.5|6494.7|6499.6|6496.8|6493.6|6490.1|297
1747708800000|2025-05-20 02:40:00|6497.3|6494.5|6496.5|6492.7|6498.5|6495.7|6494.5|6491.7|62
1747709100000|2025-05-20 02:45:00|6495.9|6493.1|6496.5|6493.7|6498.9|6495.7|6494.9|6491.7|26
1747709400000|2025-05-20 02:50:00|6497.5|6494.4|6492.5|6489.7|6497.9|6494.4|6491.9|6489.1|99
1747709700000|2025-05-20 02:55:00|6492.9|6489.1|6500.9|6497.1|6501.2|6498.4|6492.5|6489.1|199
1747710000000|2025-05-20 03:00:00|6500.5|6496.7|6499.2|6496.4|6500.5|6497.4|6495.5|6492.7|23
1747710300000|2025-05-20 03:05:00|6499.8|6496|6499.5|6496.7|6500.2|6497.4|6497.2|6494.4|62
1747710600000|2025-05-20 03:10:00|6499.1|6496.3|6501.5|6497.7|6503.1|6500.3|6498.5|6495.3|80
1747710900000|2025-05-20 03:15:00|6501.1|6498.3|6501.5|6497.7|6503.5|6500.3|6498.5|6495.3|117
1747711200000|2025-05-20 03:20:00|6501.1|6498.3|6502.5|6498.7|6504.1|6500.3|6500.1|6496.7|74
1747711500000|2025-05-20 03:25:00|6502.1|6499.3|6502.5|6499.7|6503.5|6500|6500.5|6497.7|33
1747711800000|2025-05-20 03:30:00|6503.1|6499.3|6501.1|6498.3|6503.5|6500.3|6498|6494.3|612
1747712100000|2025-05-20 03:35:00|6500.1|6497.3|6506.5|6503.7|6507.1|6503.7|6500.1|6497.3|99
1747712400000|2025-05-20 03:40:00|6507.1|6503.3|6508.1|6504.3|6509.1|6505.6|6506.1|6502.9|22
1747712700000|2025-05-20 03:45:00|6507.4|6504.6|6506.4|6502.6|6507.4|6504.6|6505.1|6501.6|27
1747713000000|2025-05-20 03:50:00|6505.4|6502.3|6506.4|6502.6|6506.4|6503.3|6504.1|6500.6|17
1747713300000|2025-05-20 03:55:00|6506.1|6502.3|6504.1|6501.3|6506.4|6502.6|6503.1|6499.9|154
1747713600000|2025-05-20 04:00:00|6504.4|6500.6|6501.4|6498.6|6504.4|6501.3|6501.4|6498.3|122
1747713900000|2025-05-20 04:05:00|6502.1|6498.3|6501.8|6499|6503.4|6500.3|6501.8|6498.3|30
1747714200000|2025-05-20 04:10:00|6501.4|6498.6|6499.7|6495.9|6501.4|6498.6|6498.8|6495.9|50
1747714500000|2025-05-20 04:15:00|6498.4|6495.6|6500.4|6497.6|6500.4|6497.6|6498.4|6495.6|83
1747714800000|2025-05-20 04:20:00|6499.4|6496.6|6497.7|6494.9|6500.4|6496.9|6495.7|6492.6|628
1747715100000|2025-05-20 04:25:00|6497.4|6494.6|6498.4|6494.6|6500.4|6496.9|6497.4|6494.1|29
1747715400000|2025-05-20 04:30:00|6497.7|6495.6|6493.7|6489.9|6498.1|6495.6|6490.7|6486.9|123
1747715700000|2025-05-20 04:35:00|6492.7|6489.6|6491.7|6488.9|6493.7|6490.9|6490.7|6486.9|35
1747716000000|2025-05-20 04:40:00|6491.1|6488.3|6492.1|6489.3|6493.7|6489.9|6490.7|6487.6|53
1747716300000|2025-05-20 04:45:00|6491.7|6488.9|6485.4|6481.6|6492.7|6489.5|6484.8|6481.6|2007
1747716600000|2025-05-20 04:50:00|6484.4|6481.9|6485|6481.2|6486.4|6482.9|6483.4|6480.1|155
1747716900000|2025-05-20 04:55:00|6485.4|6481.6|6483.7|6479.9|6486.4|6482.9|6482.7|6479.6|257
1747717200000|2025-05-20 05:00:00|6483.1|6480.3|6485.7|6482.9|6487.4|6483.9|6483.1|6479.9|112
1747717500000|2025-05-20 05:05:00|6486.4|6482.6|6487.7|6484.9|6488.4|6484.9|6485.4|6482.6|55
1747717800000|2025-05-20 05:10:00|6488.4|6484.6|6486.7|6483.9|6488.7|6485.6|6486.4|6483.2|26
1747718100000|2025-05-20 05:15:00|6486.4|6483.6|6489.7|6486.9|6493.4|6490.6|6486.4|6483.6|141
1747718400000|2025-05-20 05:20:00|6489.4|6486.6|6487.7|6484.9|6490.4|6486.9|6486.7|6483.9|273
1747718700000|2025-05-20 05:25:00|6488.7|6485.9|6492.7|6488.9|6494.1|6490.9|6488.7|6485.9|383
1747719000000|2025-05-20 05:30:00|6492.3|6489.5|6489.7|6486.9|6494.7|6491.9|6489.3|6485.9|234
1747719300000|2025-05-20 05:35:00|6488.7|6485.9|6486|6483.2|6489|6485.9|6484.3|6480.9|73
1747719600000|2025-05-20 05:40:00|6485.7|6482.2|6480.4|6477.6|6486|6483.2|6480.4|6477.6|56
1747719900000|2025-05-20 05:45:00|6481|6478.2|6482|6479.2|6482|6479.2|6479.7|6476.2|359
1747720200000|2025-05-20 05:50:00|6481.7|6478.9|6481.7|6478.9|6482.7|6479.2|6480.7|6477.9|88
1747720500000|2025-05-20 05:55:00|6482|6479.2|6484|6481.2|6486|6483.2|6481.4|6477.9|59
1747720800000|2025-05-20 06:00:00|6483.6|6480.8|6487|6483.2|6487|6483.8|6479.3|6475.8|148
1747721100000|2025-05-20 06:05:00|6487.6|6484.2|6481.3|6478.5|6488.6|6484.8|6480.6|6477.2|317
1747721400000|2025-05-20 06:10:00|6482|6478.2|6484.6|6480.8|6486.6|6483.2|6479.6|6476.5|781
1747721700000|2025-05-20 06:15:00|6484|6481.8|6486|6482.2|6488.6|6485.8|6481|6477.8|1009
1747722000000|2025-05-20 06:20:00|6485.6|6481.8|6477|6474.2|6485.6|6482.5|6476|6472.8|218
1747722300000|2025-05-20 06:25:00|6476.6|6473.8|6480.3|6476.5|6481|6477.5|6475|6472.2|292
1747722600000|2025-05-20 06:30:00|6480|6476.2|6481.9|6478.1|6485|6482.2|6477.9|6474.9|174
1747722900000|2025-05-20 06:35:00|6481.6|6478.8|6490.2|6486.4|6491.9|6488.4|6480.6|6477.1|1879
1747723200000|2025-05-20 06:40:00|6489.2|6485.4|6486.9|6484.1|6489.2|6485.8|6485.2|6481.4|638
1747723500000|2025-05-20 06:45:00|6486.5|6483.7|6494.1|6490.3|6494.1|6491.3|6485.9|6482.7|385
1747723800000|2025-05-20 06:50:00|6493.8|6491.3|6499.7|6496.9|6500.1|6496.9|6493.1|6490|707
1747724100000|2025-05-20 06:55:00|6500.4|6497.6|6507.7|6504.9|6508.7|6505.2|6500.4|6497.6|704
1747724400000|2025-05-20 07:00:00|6507.3|6504.5|6504.7|6501.9|6508.1|6505.3|6500.7|6497.9|1982
1747724700000|2025-05-20 07:05:00|6503.7|6500.9|6503.3|6500.5|6508.7|6505.5|6502.7|6499.9|750
1747725000000|2025-05-20 07:10:00|6503|6500.2|6497.7|6493.9|6504.7|6501.5|6495.7|6492.5|883
1747725300000|2025-05-20 07:15:00|6497.3|6494.5|6489.7|6486.9|6497.3|6494.5|6487.6|6483.9|641
1747725600000|2025-05-20 07:20:00|6490|6486.2|6480|6476.2|6490|6486.5|6479.4|6476.2|2460
1747725900000|2025-05-20 07:25:00|6479.4|6476.6|6464.7|6461.9|6481|6477.9|6463.7|6460.3|1995
1747726200000|2025-05-20 07:30:00|6465.1|6462.3|6466.1|6463.3|6471.7|6468.3|6463.7|6460.9|658
1747726500000|2025-05-20 07:35:00|6465.1|6462.3|6460.4|6456.6|6466.1|6462.6|6459.1|6456.3|1562
1747726800000|2025-05-20 07:40:00|6460.1|6457.3|6454.4|6451.6|6460.4|6457.6|6452.1|6448.9|1679
1747727100000|2025-05-20 07:45:00|6454.8|6452|6461|6457.2|6461.7|6458.9|6453.4|6450.3|875
1747727400000|2025-05-20 07:50:00|6460.4|6457.6|6463.8|6461|6466.7|6462.9|6459|6456.2|643
1747727700000|2025-05-20 07:55:00|6463.7|6460.9|6455.7|6452.9|6464.4|6461.6|6455.7|6452.6|570
1747728000000|2025-05-20 08:00:00|6457.4|6454.6|6459|6456.2|6463.7|6460.9|6456.4|6452.9|711
1747728300000|2025-05-20 08:05:00|6460|6457.2|6518.3|6514.5|6548.9|6546.1|6458.4|6455.6|11638
1747728600000|2025-05-20 08:10:00|6517.6|6514.8|6505|6501.2|6525.9|6523.1|6498.7|6495.5|2428
1747728900000|2025-05-20 08:15:00|6504.6|6501.8|6487.6|6484.8|6508|6504.8|6477.7|6474.9|2960
1747729200000|2025-05-20 08:20:00|6488|6485.2|6493.3|6490.5|6493.6|6490.5|6481.7|6478.9|1251
1747729500000|2025-05-20 08:25:00|6494|6491.2|6500.3|6497.5|6507.9|6504.5|6490.5|6487.2|3739
1747729800000|2025-05-20 08:30:00|6500|6497.2|6494.6|6490.8|6512.6|6509.5|6492|6489.2|2353
1747730100000|2025-05-20 08:35:00|6494|6491.2|6493.3|6489.5|6494.8|6491.5|6491|6488.2|456
1747730400000|2025-05-20 08:40:00|6493|6489.2|6502.9|6500.1|6506.6|6503.4|6490.6|6487.2|1562
1747730700000|2025-05-20 08:45:00|6502.2|6499.4|6499.2|6496.4|6503.2|6500.1|6490.3|6486.8|963
1747731000000|2025-05-20 08:50:00|6500.9|6497.1|6504.9|6502.1|6506.9|6503.7|6499.2|6496.4|568
1747731300000|2025-05-20 08:55:00|6505.2|6502.4|6495.1|6491.3|6506.2|6503.4|6492.2|6489.1|713
1747731600000|2025-05-20 09:00:00|6495.6|6491.8|6476.3|6473.5|6499.2|6496.4|6474.3|6470.5|2842
1747731900000|2025-05-20 09:05:00|6475.9|6472.5|6494.9|6491.1|6495.3|6492.1|6475.9|6472.5|1335
1747732200000|2025-05-20 09:10:00|6494.3|6491.5|6487.6|6484.8|6495.3|6492.5|6485.3|6481.8|1573
1747732500000|2025-05-20 09:15:00|6487.3|6484.5|6491.9|6489.1|6496.5|6493.1|6484|6480.5|560
1747732800000|2025-05-20 09:20:00|6492.3|6488.5|6486.2|6483.4|6492.3|6489.5|6483.3|6479.5|260
1747733100000|2025-05-20 09:25:00|6485.9|6483.1|6481.9|6479.1|6488.6|6485.8|6480.9|6477.4|479
1747733400000|2025-05-20 09:30:00|6482.2|6479.4|6498.5|6495.7|6498.5|6495.7|6480.9|6477.4|1280
1747733700000|2025-05-20 09:35:00|6498.2|6495.4|6494.5|6490.7|6498.9|6496.1|6490.9|6487.7|209
1747734000000|2025-05-20 09:40:00|6493.9|6491.1|6493.9|6491.1|6498.5|6495.7|6489.9|6486.6|251
1747734300000|2025-05-20 09:45:00|6494.5|6490.7|6502.1|6499.3|6503.5|6500.1|6493.9|6490.7|245
1747734600000|2025-05-20 09:50:00|6502.5|6499.7|6509.5|6505.7|6509.5|6506.7|6499.8|6496.6|669
1747734900000|2025-05-20 09:55:00|6508.1|6505.3|6490.6|6487.8|6508.5|6505.3|6488.6|6485.4|1264
1747735200000|2025-05-20 10:00:00|6491.2|6487.4|6489.9|6487.1|6495.5|6492.4|6487.8|6484.8|930
1747735500000|2025-05-20 10:05:00|6489.5|6486.7|6488.5|6485.7|6491.9|6488.7|6484.9|6481.7|221
1747735800000|2025-05-20 10:10:00|6488.8|6486|6485.5|6482.7|6490.9|6488.1|6483.2|6480.4|761
1747736100000|2025-05-20 10:15:00|6485.9|6483.1|6486.2|6483.4|6491.9|6488.7|6485.5|6482.1|212
1747736400000|2025-05-20 10:20:00|6485.9|6483.1|6493.2|6490.4|6495.5|6492.7|6485.9|6483.1|415
1747736700000|2025-05-20 10:25:00|6492.9|6490.1|6494.9|6492.1|6496.9|6493.7|6490.9|6488.1|200
1747737000000|2025-05-20 10:30:00|6494.5|6491.7|6488.2|6485.4|6495.9|6492.7|6485.9|6482.4|1124
1747737300000|2025-05-20 10:35:00|6487.2|6484.4|6493.8|6491|6494.2|6491|6486.9|6484.1|343
1747737600000|2025-05-20 10:40:00|6492.8|6490|6499.5|6496.7|6502|6498.7|6491.2|6488|702
1747737900000|2025-05-20 10:45:00|6498.8|6496|6499.8|6497|6501.1|6498|6496.5|6493.7|1337
1747738200000|2025-05-20 10:50:00|6500.1|6497.3|6491.5|6488.7|6501.1|6498|6490.5|6487.7|427
1747738500000|2025-05-20 10:55:00|6491.8|6489|6490.5|6487.7|6495.5|6492.7|6489.5|6486.7|317
1747738800000|2025-05-20 11:00:00|6489.8|6487|6498.7|6495.9|6501.1|6497.9|6487.8|6484.7|465
1747739100000|2025-05-20 11:05:00|6499.1|6496.3|6484.4|6481.6|6499.1|6496.3|6484.4|6481.6|512
1747739400000|2025-05-20 11:10:00|6484.1|6481.3|6478.1|6475.3|6484.1|6481.3|6475.2|6472|438
1747739700000|2025-05-20 11:15:00|6479.1|6476.3|6471.5|6468.7|6480.4|6477.3|6466.9|6463.7|1776
1747740000000|2025-05-20 11:20:00|6471.1|6468.3|6471.5|6468.7|6475.1|6471.7|6469.5|6466.7|729
1747740300000|2025-05-20 11:25:00|6472|6467.7|6469.1|6466.3|6472.5|6469.3|6469.1|6466.3|407
1747740600000|2025-05-20 11:30:00|6468.1|6465.3|6474.1|6471.3|6475.5|6472.3|6466.5|6463|423
1747740900000|2025-05-20 11:35:00|6473.1|6469.3|6475.7|6471.9|6476.8|6473.6|6471|6467.7|833
1747741200000|2025-05-20 11:40:00|6475.4|6472.6|6472.1|6469.3|6478.7|6475.9|6471.1|6468.3|552
1747741500000|2025-05-20 11:45:00|6471.7|6468.9|6472.1|6469.3|6473.7|6470.6|6468.4|6465.6|565
1747741800000|2025-05-20 11:50:00|6471.7|6468.9|6473.1|6470.3|6478.9|6475.9|6468.1|6464.9|878
1747742100000|2025-05-20 11:55:00|6472.7|6469.9|6471.1|6468.3|6477.1|6474.3|6470.9|6467.6|381
1747742400000|2025-05-20 12:00:00|6471.7|6468.9|6481.7|6478.9|6483.1|6480.3|6471.7|6468.6|397
1747742700000|2025-05-20 12:05:00|6481.4|6478.6|6484.3|6481.5|6485.3|6482.5|6479.7|6476.9|415
1747743000000|2025-05-20 12:10:00|6484.1|6481.3|6487.3|6484.5|6488.7|6485.9|6482.7|6479.9|447
1747743300000|2025-05-20 12:15:00|6487.1|6484.3|6479.8|6476|6487.7|6484.5|6477|6474.2|4521
1747743600000|2025-05-20 12:20:00|6479.4|6476.6|6482.1|6479.3|6484.8|6482|6479.4|6476.6|147
1747743900000|2025-05-20 12:25:00|6482.4|6479.6|6485.7|6482.9|6489.4|6486.2|6481.8|6478.3|572
1747744200000|2025-05-20 12:30:00|6485.4|6482.6|6484.4|6481.6|6487.4|6483.9|6480.7|6477.9|591
1747744500000|2025-05-20 12:35:00|6484.7|6481.9|6480.7|6477.9|6485.4|6482.2|6480.7|6477.6|410
1747744800000|2025-05-20 12:40:00|6481.1|6477.3|6480.7|6477.9|6482.4|6479.3|6476.7|6473.9|2324
1747745100000|2025-05-20 12:45:00|6481.1|6477.3|6479.7|6476.9|6482.1|6478.9|6473.7|6470.9|576
1747745400000|2025-05-20 12:50:00|6480|6475.9|6488|6485.2|6488|6485.2|6480|6475.9|575
1747745700000|2025-05-20 12:55:00|6487.7|6484.9|6489|6486.2|6491.3|6488.2|6486|6482.9|752
1747746000000|2025-05-20 13:00:00|6489.3|6486.5|6503.3|6500.5|6508.3|6505.5|6489|6485.5|2953
1747746300000|2025-05-20 13:05:00|6502.6|6499.8|6505.2|6502.4|6507.6|6504.8|6498.6|6495.5|803
1747746600000|2025-05-20 13:10:00|6505.6|6502.8|6512.2|6509.4|6513.2|6509.8|6502.6|6499.8|1562
1747746900000|2025-05-20 13:15:00|6512.6|6508.8|6515.2|6512.4|6516.2|6513.4|6508.1|6504.8|1354
1747747200000|2025-05-20 13:20:00|6514.9|6512.1|6509.2|6506.4|6516.9|6513.6|6503.6|6500.6|959
1747747500000|2025-05-20 13:25:00|6509.6|6505.8|6495.1|6492.3|6510.2|6506.8|6494.9|6491.8|1227
1747747800000|2025-05-20 13:30:00|6494.9|6492.1|6470.6|6467.8|6495.6|6492.1|6469.6|6466.5|3035
1747748100000|2025-05-20 13:35:00|6471|6467.2|6456.4|6453.6|6471|6467.2|6455|6452.2|3901
1747748400000|2025-05-20 13:40:00|6456|6453.2|6461|6457.2|6465|6462.1|6450.4|6447.2|3804
1747748700000|2025-05-20 13:45:00|6460.6|6457.8|6454.6|6451.8|6467.6|6464.5|6454.6|6451.8|1312
1747749000000|2025-05-20 13:50:00|6455.6|6452.8|6459.6|6455.8|6461.6|6458.8|6446.6|6443.5|1965
1747749300000|2025-05-20 13:55:00|6459|6456.2|6461|6457.2|6463.6|6460.8|6457.3|6454.5|1129
1747749600000|2025-05-20 14:00:00|6460.6|6457.8|6471.3|6468.5|6481.2|6478.4|6460.6|6457.8|3849
1747749900000|2025-05-20 14:05:00|6471|6468.2|6454.3|6451.5|6474|6470.8|6452.3|6449.2|2292
1747750200000|2025-05-20 14:10:00|6454.7|6450.9|6459.7|6455.9|6461.7|6458.5|6453.2|6449.9|1612
1747750500000|2025-05-20 14:15:00|6459|6456.2|6466.3|6462.5|6466.3|6463.5|6453|6449.9|540
1747750800000|2025-05-20 14:20:00|6465.7|6462.9|6468.3|6465.5|6470.7|6467.9|6463.7|6460.5|1096
1747751100000|2025-05-20 14:25:00|6468|6465.2|6467.6|6464.8|6470.6|6467.2|6467|6463.7|913
1747751400000|2025-05-20 14:30:00|6468|6464.2|6469.3|6466.5|6477.6|6474.5|6467|6463.8|1728
1747751700000|2025-05-20 14:35:00|6469.6|6466.8|6479.3|6476.5|6479.3|6476.5|6468.6|6465.1|707
1747752000000|2025-05-20 14:40:00|6478.5|6475.7|6470.7|6467.9|6479.3|6476.5|6470.7|6467.5|3174
1747752300000|2025-05-20 14:45:00|6471.3|6467.5|6471|6468.2|6479|6476.2|6469.3|6466.5|2309
1747752600000|2025-05-20 14:50:00|6471.6|6468.8|6472|6469.2|6479|6476.2|6467|6463.5|1253
1747752900000|2025-05-20 14:55:00|6472.3|6468.5|6467|6464.2|6473.7|6470.5|6463.7|6460.5|2476
1747753200000|2025-05-20 15:00:00|6467.3|6464.5|6473.7|6470.9|6475.7|6472.9|6463.7|6460|3699
1747753500000|2025-05-20 15:05:00|6474.7|6471.9|6473.7|6470.9|6477.3|6473.9|6471.7|6467.9|1452
1747753800000|2025-05-20 15:10:00|6474|6471.2|6477.7|6474.9|6477.7|6474.9|6464.7|6461.9|1550
1747754100000|2025-05-20 15:15:00|6478.3|6474.5|6465.7|6461.9|6478.9|6476.1|6463.1|6459.9|5079
1747754400000|2025-05-20 15:20:00|6465.1|6462.3|6463.7|6459.9|6470.1|6467.3|6462.4|6459.6|2045
1747754700000|2025-05-20 15:25:00|6463.1|6460.3|6465.6|6462.8|6470.6|6467.2|6461.1|6458.3|3136
1747755000000|2025-05-20 15:30:00|6466|6463.2|6458.7|6455.9|6466|6463.2|6442.4|6438.8|6718
1747755300000|2025-05-20 15:35:00|6458.4|6455.6|6461.4|6458.6|6467.1|6464.3|6456.1|6453.3|1517
1747755600000|2025-05-20 15:40:00|6461.1|6458.3|6461.7|6458.9|6467.1|6463.9|6460.1|6456.3|659
1747755900000|2025-05-20 15:45:00|6462.1|6459.3|6459.4|6456.6|6466.1|6462.9|6456.7|6453.3|1266
1747756200000|2025-05-20 15:50:00|6459.8|6457|6458|6455.2|6463.8|6461|6454.8|6452|1062
1747756500000|2025-05-20 15:55:00|6457.8|6455|6462|6459.2|6463.4|6460.6|6456.8|6453.6|1178
1747756800000|2025-05-20 16:00:00|6461.8|6459|6454.4|6451.6|6464|6460.9|6453.4|6450.6|1228
1747757100000|2025-05-20 16:05:00|6454|6451.2|6468.4|6465.6|6469.4|6466.2|6454|6451.2|837
1747757400000|2025-05-20 16:10:00|6469|6466.2|6476.7|6473.9|6478|6475.2|6468|6465.2|1292
1747757700000|2025-05-20 16:15:00|6477|6474.2|6490|6487.2|6490.4|6487.2|6475.4|6472.2|1383
1747758000000|2025-05-20 16:20:00|6490.4|6487.6|6493|6490.2|6494.4|6491.6|6488|6484.6|1377
1747758300000|2025-05-20 16:25:00|6493.7|6490.9|6500.5|6497.7|6501.3|6498.1|6490.7|6487.6|1813
1747758600000|2025-05-20 16:30:00|6501.3|6498.5|6503.9|6501.1|6513.9|6510.5|6501.3|6498|3277
1747758900000|2025-05-20 16:35:00|6504.3|6500.5|6505.9|6503.1|6507.9|6504.6|6503.8|6500.5|881
1747759200000|2025-05-20 16:40:00|6506.3|6503.5|6519.8|6517|6524.2|6521|6506.3|6503.1|2226
1747759500000|2025-05-20 16:45:00|6520.2|6517.4|6515.5|6512.7|6522.2|6519|6514.2|6511.4|1722
1747759800000|2025-05-20 16:50:00|6516.2|6512.4|6507.9|6505.1|6518.5|6515.4|6505.9|6503.1|1140
1747760100000|2025-05-20 16:55:00|6507.5|6504.7|6518.2|6515.4|6520.9|6517.7|6506.9|6503.7|1646
1747760400000|2025-05-20 17:00:00|6518.9|6515.1|6524.5|6521.7|6528.5|6525.7|6515.5|6512.1|2580
1747760700000|2025-05-20 17:05:00|6524.2|6521.4|6526.5|6523.7|6528.9|6525.4|6523.9|6520.7|508
1747761000000|2025-05-20 17:10:00|6527.9|6524.1|6525.5|6522.7|6527.9|6524.7|6523.3|6520|576
1747761300000|2025-05-20 17:15:00|6525.8|6523|6523.2|6520.4|6526.5|6523.7|6521.2|6518.4|954
1747761600000|2025-05-20 17:20:00|6523.8|6520|6520.2|6517.4|6523.8|6520.4|6518.2|6515|399
1747761900000|2025-05-20 17:25:00|6519.8|6517|6521.8|6519|6525|6521.7|6519.8|6517|489
1747762200000|2025-05-20 17:30:00|6522.2|6519.4|6517.5|6513.7|6523.5|6520.7|6514.2|6510.4|1048
1747762500000|2025-05-20 17:35:00|6516.9|6514.1|6513.9|6511.1|6519.5|6516.4|6513.9|6511.1|568
1747762800000|2025-05-20 17:40:00|6514.5|6510.7|6514.9|6512.1|6516.9|6514.1|6512.9|6509.7|1855
1747763100000|2025-05-20 17:45:00|6514.6|6511.8|6505.9|6503.1|6514.6|6511.8|6503.9|6501.1|751
1747763400000|2025-05-20 17:50:00|6505.2|6502.4|6495.9|6493.1|6505.5|6502.4|6492.2|6488.7|935
1747763700000|2025-05-20 17:55:00|6496.1|6493.3|6497.5|6494.7|6499.5|6496.3|6495.9|6492.7|589
1747764000000|2025-05-20 18:00:00|6497.9|6495.1|6493.9|6491.1|6497.9|6495.1|6487.9|6484.9|910
1747764300000|2025-05-20 18:05:00|6494.5|6490.7|6491.9|6489.1|6494.9|6492.1|6490.9|6487.7|584
1747764600000|2025-05-20 18:10:00|6491.5|6488.7|6494.8|6492|6498.2|6495|6485.6|6482.4|1474
1747764900000|2025-05-20 18:15:00|6495.1|6492.3|6500.5|6496.7|6500.5|6497|6491.8|6488.4|1004
1747765200000|2025-05-20 18:20:00|6500.1|6497.3|6495.8|6493|6502.5|6499.3|6494.8|6492|683
1747765500000|2025-05-20 18:25:00|6496.5|6492.7|6494.1|6491.3|6498.8|6495.7|6491.8|6489|2692
1747765800000|2025-05-20 18:30:00|6493.1|6490.3|6493.2|6489.4|6497.5|6494|6491.5|6488.7|2016
1747766100000|2025-05-20 18:35:00|6492.8|6490|6495.6|6492.8|6497.5|6494.3|6491.2|6488.4|1899
1747766400000|2025-05-20 18:40:00|6495.1|6492.3|6504.3|6501.5|6506.7|6503.6|6495.1|6491.9|1581
1747766700000|2025-05-20 18:45:00|6504|6501.2|6504|6501.2|6507|6503.8|6502|6499.2|380
1747767000000|2025-05-20 18:50:00|6504.6|6501.8|6508|6505.2|6512|6508.8|6504.3|6501.2|439
1747767300000|2025-05-20 18:55:00|6508.6|6505.8|6511.2|6507.4|6511.6|6508.4|6507.6|6504.8|283
1747767600000|2025-05-20 19:00:00|6510.2|6507.1|6512|6509.2|6514.6|6511.2|6509.6|6505.8|322
1747767900000|2025-05-20 19:05:00|6511.6|6508.8|6511.9|6509.1|6512.2|6509.1|6510|6506.4|229
1747768200000|2025-05-20 19:10:00|6513.2|6509.4|6515.2|6511.4|6517.2|6514.1|6511.9|6508.8|556
1747768500000|2025-05-20 19:15:00|6514.8|6511|6517.2|6514.4|6517.6|6514.8|6514.2|6511|409
1747768800000|2025-05-20 19:20:00|6516.8|6514|6518.6|6515.8|6519.2|6516|6516.8|6514|226
1747769100000|2025-05-20 19:25:00|6518.2|6515.4|6515.8|6513|6519.2|6516|6514.2|6511|403
1747769400000|2025-05-20 19:30:00|6516.8|6512.4|6516.8|6514|6518.3|6515.4|6515.5|6512|166
1747769700000|2025-05-20 19:35:00|6517.3|6513|6516.8|6513|6518.2|6515|6516.8|6513|48
1747770000000|2025-05-20 19:40:00|6517.2|6513.4|6514.8|6511|6518.2|6514.7|6513.8|6511|49
1747770300000|2025-05-20 19:45:00|6515.2|6512|6517.2|6514.4|6517.2|6514.4|6514.5|6511.4|79
1747770600000|2025-05-20 19:50:00|6516.5|6513.7|6516.8|6514|6518.2|6515|6516.2|6513.4|125
1747770900000|2025-05-20 19:55:00|6517.2|6514.4|6519.1|6516.3|6522.3|6519|6516.5|6513.4|258
1747771200000|2025-05-20 20:00:00|6519.8|6517|6518.8|6515|6520.1|6517.3|6517.8|6515|66
1747771500000|2025-05-20 20:05:00|6518.1|6515.3|6519.5|6516.7|6519.5|6516.7|6516.1|6513|65
1747771800000|2025-05-20 20:10:00|6519.1|6516.3|6520.1|6516.3|6520.1|6517|6518.5|6515.3|103
1747772100000|2025-05-20 20:15:00|6519.8|6517.3|6521.7|6517.9|6522.1|6519.3|6519.8|6516.3|140
1747772400000|2025-05-20 20:20:00|6522.1|6518.9|6521.7|6517.9|6524.1|6520.9|6520.7|6517.9|123
1747772700000|2025-05-20 20:25:00|6522.1|6518.9|6523.7|6519.9|6523.7|6519.9|6521.4|6517.9|150
1747773000000|2025-05-20 20:30:00|6523.4|6519.6|6507.6|6503.8|6524.4|6520.9|6505.7|6502.9|1560
1747773300000|2025-05-20 20:35:00|6507.5|6503.7|6512|6509.2|6512|6509.2|6505.1|6501.9|286
1747773600000|2025-05-20 20:40:00|6512.4|6509.6|6516|6512.2|6516.3|6512.8|6512.4|6509.2|404
1747773900000|2025-05-20 20:45:00|6515.3|6512.5|6515|6511.2|6519|6515.5|6513.6|6510.5|209
1747774200000|2025-05-20 20:50:00|6515.2|6511.4|6516|6512.2|6517|6513.5|6513.3|6510.5|42
1747774500000|2025-05-20 20:55:00|6516.3|6512.5|6515.7|6511.9|6516.3|6513.2|6514|6510.5|88
1747774800000|2025-05-20 21:00:00|6515|6511.2|6516.8|6513|6517.3|6513.5|6515|6511.2|48
1747775100000|2025-05-20 21:05:00|6513.8|6510|6513.3|6509.5|6513.8|6510|6513.3|6509.5|4
1747775400000|2025-05-20 21:10:00|6513.4|6509.6|6515.4|6511.6|6515.4|6511.6|6513.4|6509.6|0
1747775700000|2025-05-20 21:15:00|6512.9|6509.1|6510.6|6506.8|6513.3|6509.5|6510.6|6506.8|13
1747776000000|2025-05-20 21:20:00|6511.6|6507.8|6512.6|6508.8|6512.6|6508.8|6511.6|6507.8|4
1747776300000|2025-05-20 21:25:00|6512.5|6508.7|6513|6509.2|6513|6509.2|6512.5|6508.7|0
1747776900000|2025-05-20 21:35:00|6513.3|6509.5|6517.5|6509.7|6517.5|6510.7|6513.3|6509|4
1747777200000|2025-05-20 21:40:00|6515.7|6511.9|6515.7|6511.9|6515.7|6511.9|6515.7|6511.9|0
1747777500000|2025-05-20 21:45:00|6513.9|6510.1|6514.7|6510.9|6514.7|6510.9|6513.4|6509.6|13
1747777800000|2025-05-20 21:50:00|6514.1|6510.3|6511.9|6508.1|6514.1|6510.3|6511.9|6508.1|4
1747778100000|2025-05-20 21:55:00|||||||||6
1747785600000|2025-05-21 00:00:00|6569.2|6565.4|6575.3|6572.5|6588.2|6584.8|6566.3|6563.5|2366
1747785900000|2025-05-21 00:05:00|6575.7|6571.9|6583.3|6580.5|6592.9|6590.1|6573.3|6569.9|723
1747786200000|2025-05-21 00:10:00|6584.9|6581.1|6592.6|6589.8|6592.6|6589.8|6583.7|6580.4|294
1747786500000|2025-05-21 00:15:00|6592.9|6589.1|6580.5|6577.7|6593.9|6590.7|6577.3|6574.1|782
1747786800000|2025-05-21 00:20:00|6581.3|6578.5|6586.9|6583.1|6588.9|6586.1|6576.3|6573.1|556
1747787100000|2025-05-21 00:25:00|6587.2|6584.1|6581.5|6578.7|6593.2|6589.7|6581.5|6578.4|223
1747787400000|2025-05-21 00:30:00|6582.5|6579.7|6589.2|6585.4|6592.2|6588.7|6581.5|6578.4|94
1747787700000|2025-05-21 00:35:00|6588.5|6585.7|6585.9|6583.1|6591.1|6587.6|6584.5|6581.1|238
1747788000000|2025-05-21 00:40:00|6585.5|6582.7|6582.8|6580|6595.5|6591.7|6580.4|6577.1|162
1747788300000|2025-05-21 00:45:00|6583.1|6580.3|6580.8|6578|6585.4|6582|6576.1|6572.3|236
1747788600000|2025-05-21 00:50:00|6581.5|6578.7|6584.1|6580.3|6584.1|6580.3|6578.5|6575.1|136
1747788900000|2025-05-21 00:55:00|6583.5|6580.7|6578.8|6576|6587.9|6584.7|6578.8|6576|225
1747789200000|2025-05-21 01:00:00|6578.6|6575.8|6567.2|6564.4|6578.6|6575.8|6562.2|6558.7|950
1747789500000|2025-05-21 01:05:00|6566.2|6563.4|6573.8|6571|6575.8|6572.4|6561.6|6558.8|469
1747789800000|2025-05-21 01:10:00|6574.2|6571.4|6573.8|6571|6585.5|6581.9|6571.2|6568.4|795
1747790100000|2025-05-21 01:15:00|6574.2|6570.4|6575.8|6573|6577.1|6574|6571.1|6568|112
1747790400000|2025-05-21 01:20:00|6576.4|6572.6|6573.7|6570.9|6578.9|6576|6571.2|6568.4|179
1747790700000|2025-05-21 01:25:00|6574.2|6571.4|6583.2|6579.4|6583.2|6580|6573.8|6570.4|190
1747791000000|2025-05-21 01:30:00|6582.8|6580|6586.2|6583.4|6587.2|6584|6581.8|6579|251
1747791300000|2025-05-21 01:35:00|6585.8|6583|6590.8|6587|6592.8|6589.3|6584.8|6581.4|323
1747791600000|2025-05-21 01:40:00|6591.2|6587.4|6595.5|6591.7|6595.5|6592.3|6585.7|6582.4|310
1747791900000|2025-05-21 01:45:00|6595.1|6591.3|6604.4|6600.6|6604.4|6601.6|6592.1|6588.3|704
1747792200000|2025-05-21 01:50:00|6604|6601.2|6607.5|6604.7|6610.8|6608|6602.4|6599.2|697
1747792500000|2025-05-21 01:55:00|6608.1|6604.3|6594.8|6591|6608.5|6605.3|6593.1|6590|329
1747792800000|2025-05-21 02:00:00|6595.1|6591.3|6596.1|6592.3|6599.1|6595.7|6591.1|6587.7|242
1747793100000|2025-05-21 02:05:00|6596.5|6592.7|6598.5|6595.7|6601.1|6597.9|6592.7|6589.3|86
1747793400000|2025-05-21 02:10:00|6598.1|6595.3|6602.1|6599.3|6603.1|6599.9|6598.1|6594.7|321
1747793700000|2025-05-21 02:15:00|6601.7|6598.9|6607|6604.2|6607.4|6604.2|6599.7|6596.9|247
1747794000000|2025-05-21 02:20:00|6607.4|6604.6|6606.7|6603.9|6608.4|6604.9|6605.7|6602.5|87
1747794300000|2025-05-21 02:25:00|6606.3|6603.5|6601|6598.2|6606.3|6603.5|6599.7|6596.3|46
1747794600000|2025-05-21 02:30:00|6601.7|6598.9|6598.4|6595.6|6601.7|6598.9|6595.3|6591.5|95
1747794900000|2025-05-21 02:35:00|6597.7|6594.9|6594.1|6590.3|6599.1|6595.3|6593.7|6590.3|168
1747795200000|2025-05-21 02:40:00|6593.1|6589.3|6593.1|6590.3|6595.1|6591.3|6591.1|6588.3|41
1747795500000|2025-05-21 02:45:00|6593.4|6590.6|6586|6583.2|6595.1|6591.9|6586|6583.2|152
1747795800000|2025-05-21 02:50:00|6585.4|6582.2|6581.4|6577.6|6586|6583.2|6577.7|6574.9|200
1747796100000|2025-05-21 02:55:00|6581|6578.2|6590|6586.2|6592|6588.9|6581|6577.9|302
1747796400000|2025-05-21 03:00:00|6589|6585.9|6590|6587.2|6592.3|6588.9|6587.3|6584.2|52
1747796700000|2025-05-21 03:05:00|6589.7|6586.9|6587|6584.2|6590.7|6587.9|6585.6|6582.2|103
1747797000000|2025-05-21 03:10:00|6586.6|6583.8|6589|6586.2|6594.3|6590.8|6586|6583.2|140
1747797300000|2025-05-21 03:15:00|6589.4|6586.6|6588.4|6585.6|6591.6|6588.2|6588|6584.6|125
1747797600000|2025-05-21 03:20:00|6588|6584.6|6589|6586.2|6591.7|6588.6|6588|6584.2|21
1747797900000|2025-05-21 03:25:00|6589.4|6585.6|6589|6585.2|6591.4|6588.2|6587|6584.2|28
1747798200000|2025-05-21 03:30:00|6588|6583.8|6589.3|6586.5|6590|6586.5|6583.4|6580.2|106
1747798500000|2025-05-21 03:35:00|6588.6|6585.8|6585|6582.2|6588.6|6585.8|6584.6|6581.4|199
1747798800000|2025-05-21 03:40:00|6586|6581.8|6585.3|6582.5|6586.6|6583.8|6583.3|6580.5|83
1747799100000|2025-05-21 03:45:00|6585|6582.2|6582.6|6579.8|6587|6583.8|6581.6|6578.4|94
1747799400000|2025-05-21 03:50:00|6582|6578.8|6583.9|6581.1|6584.9|6582.1|6580.6|6577.8|469
1747799700000|2025-05-21 03:55:00|6583.6|6580.8|6587.2|6583.4|6588.9|6585.8|6583.6|6580.8|161
1747800000000|2025-05-21 04:00:00|6587.6|6583.8|6586.6|6583.8|6587.9|6585.1|6585.6|6582.1|118
1747800300000|2025-05-21 04:05:00|6588.6|6584.8|6593.2|6589.4|6593.2|6589.8|6586.6|6583.8|320
1747800600000|2025-05-21 04:10:00|6592.6|6589.8|6593.8|6591|6596.5|6593|6592.5|6589.4|163
1747800900000|2025-05-21 04:15:00|6594.2|6591.4|6600.8|6598|6601.8|6598.4|6593.8|6591|553
1747801200000|2025-05-21 04:20:00|6601.2|6598.4|6608|6605.2|6608.4|6605.2|6601.2|6598|780
1747801500000|2025-05-21 04:25:00|6609.4|6605.6|6611.7|6608.9|6612.8|6609.6|6606.4|6603|348
1747801800000|2025-05-21 04:30:00|6612|6609.2|6606.8|6604|6613|6609.9|6606.8|6604|289
1747802100000|2025-05-21 04:35:00|6606.4|6603|6606.4|6602.6|6608.4|6605.6|6604.4|6601.2|55
1747802400000|2025-05-21 04:40:00|6606|6603.2|6604.8|6601|6606.8|6603.6|6603.4|6600.2|41
1747802700000|2025-05-21 04:45:00|6604.4|6600.6|6600.7|6596.9|6606.8|6603.6|6599.4|6595.9|731
1747803000000|2025-05-21 04:50:00|6600.4|6597.6|6597.4|6593.6|6600.4|6597.6|6592.4|6588.9|116
1747803300000|2025-05-21 04:55:00|6597|6594.2|6594.7|6591.9|6598.7|6595.6|6590.4|6586.9|300
1747803600000|2025-05-21 05:00:00|6594.4|6591.6|6596.4|6593.6|6598.7|6595.6|6594.4|6591.6|296
1747803900000|2025-05-21 05:05:00|6597|6594.2|6592.3|6588.5|6597|6594.2|6591.3|6587.9|50
1747804200000|2025-05-21 05:10:00|6592.7|6588.9|6594.3|6590.5|6594.3|6591.5|6591.3|6588.5|28
1747804500000|2025-05-21 05:15:00|6593.4|6590.6|6596.1|6593.3|6596.7|6593.6|6591.1|6587.3|596
1747804800000|2025-05-21 05:20:00|6597.1|6593.9|6597.4|6594.6|6599.7|6596.9|6595.4|6592.3|122
1747805100000|2025-05-21 05:25:00|6597.1|6594.3|6600.1|6597.3|6601.4|6598.3|6596.7|6593.6|63
1747805400000|2025-05-21 05:30:00|6600.4|6596.6|6582.4|6578.6|6600.4|6597.6|6580|6576.6|315
1747805700000|2025-05-21 05:35:00|6581.7|6578.9|6588.7|6585.9|6589.7|6586.2|6580.4|6576.9|336
1747806000000|2025-05-21 05:40:00|6589.3|6585.5|6586.4|6583.6|6594|6590.9|6586.4|6583.2|192
1747806300000|2025-05-21 05:45:00|6587|6584.2|6586|6582.2|6589|6586.2|6584|6580.9|118
1747806600000|2025-05-21 05:50:00|6586.4|6582.6|6586|6582.2|6590.4|6587.6|6583|6580.2|135
1747806900000|2025-05-21 05:55:00|6586.4|6582.6|6584|6581.2|6593|6589.8|6584|6580.2|233
1747807200000|2025-05-21 06:00:00|6584.4|6580.6|6571.7|6568.9|6585|6581.7|6570|6566.6|757
1747807500000|2025-05-21 06:05:00|6570.7|6567.9|6567.4|6563.6|6574.7|6570.9|6567.2|6563.6|231
1747807800000|2025-05-21 06:10:00|6567.2|6564.4|6564.2|6561.4|6570|6566.9|6558.5|6555|3920
1747808100000|2025-05-21 06:15:00|6563.8|6561|6559.6|6556.8|6565.8|6563|6555.6|6552.4|1314
1747808400000|2025-05-21 06:20:00|6559.9|6557.1|6557.6|6554.8|6559.9|6557.1|6553.7|6550.5|1973
1747808700000|2025-05-21 06:25:00|6557.8|6555|6560.3|6557.5|6561.9|6558.8|6557.6|6554.5|373
1747809000000|2025-05-21 06:30:00|6559.9|6557.1|6557.9|6554.1|6561.9|6558.6|6557.3|6554.1|374
1747809300000|2025-05-21 06:35:00|6557.3|6554.5|6560.3|6556.5|6562.9|6560.1|6557.3|6553.9|193
1747809600000|2025-05-21 06:40:00|6559.9|6557.1|6561.9|6559.1|6561.9|6559.1|6559.3|6556.1|243
1747809900000|2025-05-21 06:45:00|6562.2|6559.4|6567.2|6564.4|6573.5|6570.7|6561.5|6558.7|1133
1747810200000|2025-05-21 06:50:00|6567.5|6564.7|6568.9|6566.1|6574.5|6571.7|6567.2|6563.7|468
1747810500000|2025-05-21 06:55:00|6569.9|6566.7|6567.5|6564.7|6570.3|6567.1|6564.5|6561.7|294
1747810800000|2025-05-21 07:00:00|6566.5|6563.7|6561.3|6558.5|6571.9|6568.5|6557.3|6554.1|1114
1747811100000|2025-05-21 07:05:00|6560.8|6557.5|6556.2|6553.4|6561.9|6559.1|6550|6546.8|689
1747811400000|2025-05-21 07:10:00|6556.9|6553.1|6560.2|6557.4|6563.5|6560.7|6555.2|6552.1|571
1747811700000|2025-05-21 07:15:00|6560.9|6557.1|6561.2|6558.4|6564.9|6562.1|6558.9|6555.6|428
1747812000000|2025-05-21 07:20:00|6561.5|6558.7|6568.9|6565.1|6568.9|6565.7|6560.2|6557.1|390
1747812300000|2025-05-21 07:25:00|6567.5|6564.7|6562.8|6559|6567.5|6564.7|6559.5|6556|473
1747812600000|2025-05-21 07:30:00|6562.5|6559.7|6563.2|6560.4|6563.8|6560.7|6557|6553.7|415
1747812900000|2025-05-21 07:35:00|6562.5|6559.7|6556.5|6553.7|6566.5|6563|6556.5|6553|561
1747813200000|2025-05-21 07:40:00|6556.8|6553|6558.2|6555.4|6560.8|6557.4|6554.2|6549.7|460
1747813500000|2025-05-21 07:45:00|6558.9|6556.1|6564.4|6561.6|6566.6|6563.4|6557.4|6554|3044
1747813800000|2025-05-21 07:50:00|6564.7|6561.9|6576.1|6573.3|6578.1|6574.9|6564.4|6561.6|1859
1747814100000|2025-05-21 07:55:00|6576.4|6573.6|6576.4|6573.6|6582.7|6578.9|6572.4|6569.3|1374
1747814400000|2025-05-21 08:00:00|6578.4|6575.6|6577.2|6574.4|6580.4|6577|6566.4|6563|2225
1747814700000|2025-05-21 08:05:00|6576.8|6573|6567.5|6564.7|6581.8|6579|6566.2|6563.4|2428
1747815000000|2025-05-21 08:10:00|6567.9|6565.1|6570.9|6568.1|6577.9|6575.1|6567.2|6564.4|1070
1747815300000|2025-05-21 08:15:00|6570.5|6567.7|6573.9|6571.1|6578.1|6574.7|6569.5|6566.7|2504
1747815600000|2025-05-21 08:20:00|6574.9|6572.1|6570.9|6568.1|6576.9|6573.7|6569.9|6566.7|585
1747815900000|2025-05-21 08:25:00|6571.1|6568.3|6575.2|6572.4|6585.1|6581.3|6571.1|6568.3|6359
1747816200000|2025-05-21 08:30:00|6575.1|6572.3|6576.9|6574.1|6584.4|6581.6|6573.5|6570.7|4696
1747816500000|2025-05-21 08:35:00|6576.5|6573.7|6579.1|6576.3|6582.5|6579.1|6573.5|6569.7|919
1747816800000|2025-05-21 08:40:00|6579.5|6576.7|6573.2|6570.4|6582.5|6579.3|6569.9|6567.1|631
1747817100000|2025-05-21 08:45:00|6572.9|6570.1|6572.5|6569.7|6576.2|6573.1|6570.5|6567.4|568
1747817400000|2025-05-21 08:50:00|6572.8|6570|6580.5|6576.7|6580.5|6577.3|6570.8|6567.7|766
1747817700000|2025-05-21 08:55:00|6579.8|6577|6571|6568.2|6589.8|6587|6569.6|6566.8|1841
1747818000000|2025-05-21 09:00:00|6570.6|6567.8|6587.6|6584.8|6589.2|6586|6564.6|6561.4|3020
1747818300000|2025-05-21 09:05:00|6587.8|6585|6588.9|6586.1|6590.6|6587.8|6576.3|6573.5|1087
1747818600000|2025-05-21 09:10:00|6588.6|6585.8|6590.6|6586.8|6592.2|6588.8|6583.3|6580|1192
1747818900000|2025-05-21 09:15:00|6589.6|6587.8|6598.2|6594.4|6598.2|6594.8|6589.6|6585.8|2173
1747819200000|2025-05-21 09:20:00|6597.8|6595|6597.8|6595|6600.5|6597.7|6595.5|6592.4|1349
1747819500000|2025-05-21 09:25:00|6597.5|6594.7|6594.8|6592|6598.2|6595|6593.5|6590.7|686
1747819800000|2025-05-21 09:30:00|6593.8|6591|6595.8|6593|6597.2|6594.4|6591|6588.2|793
1747820100000|2025-05-21 09:35:00|6596.2|6592.4|6590.4|6586.6|6596.2|6593|6587.8|6584.6|1053
1747820400000|2025-05-21 09:40:00|6589.8|6587|6570.5|6567.7|6590.4|6587|6569|6565.7|3574
1747820700000|2025-05-21 09:45:00|6570.9|6567.1|6568.8|6566|6572.1|6568.7|6565.5|6562.3|927
1747821000000|2025-05-21 09:50:00|6569.5|6566.7|6562.5|6559.7|6569.5|6566.7|6560.4|6556.6|1321
1747821300000|2025-05-21 09:55:00|6563.1|6559.3|6570.7|6567.9|6571.5|6568.7|6562.7|6559.3|1459
1747821600000|2025-05-21 10:00:00|6570.5|6567.7|6573.5|6570.7|6578.5|6575.7|6569.5|6566.3|932
1747821900000|2025-05-21 10:05:00|6573.2|6570.4|6573.5|6570.7|6575.5|6572.7|6567.9|6564.7|1406
1747822200000|2025-05-21 10:10:00|6573.7|6570.9|6571.5|6568.7|6574.1|6571.3|6569.7|6566.9|828
1747822500000|2025-05-21 10:15:00|6570.8|6567.7|6571.5|6568.7|6574.5|6571.7|6570.5|6567.7|310
1747822800000|2025-05-21 10:20:00|6573.5|6570.7|6567.5|6564.7|6573.5|6570.7|6564.5|6561.3|541
1747823100000|2025-05-21 10:25:00|6568.1|6564.3|6559.4|6556.6|6568.8|6565.7|6558.4|6555.3|782
1747823400000|2025-05-21 10:30:00|6559.2|6556.4|6550.4|6547.6|6559.2|6556.4|6547.2|6544|958
1747823700000|2025-05-21 10:35:00|6551.4|6548.6|6550.8|6548|6553.8|6550.6|6549.4|6546.6|1069
1747824000000|2025-05-21 10:40:00|6550.4|6547.6|6545.4|6542.6|6552.8|6549.6|6544.1|6541|367
1747824300000|2025-05-21 10:45:00|6544.8|6542|6543.4|6540.6|6548.8|6545|6540.2|6537|818
1747824600000|2025-05-21 10:50:00|6542.8|6540|6546.8|6544|6547.4|6544.6|6542.8|6539.6|321
1747824900000|2025-05-21 10:55:00|6546.4|6543.6|6543.8|6540|6549.8|6547|6542.8|6540|571
1747825200000|2025-05-21 11:00:00|6544.2|6540.4|6544.1|6541.3|6550.4|6547.6|6542.4|6539|331
1747825500000|2025-05-21 11:05:00|6543.8|6541|6545.4|6542.6|6546.8|6543.6|6541.1|6538|420
1747825800000|2025-05-21 11:10:00|6545.8|6542|6542.5|6538.7|6549.1|6545.6|6541.1|6538.1|3160
1747826100000|2025-05-21 11:15:00|6541.9|6539.1|6540.9|6538.1|6544.1|6541.3|6537.9|6534.7|821
1747826400000|2025-05-21 11:20:00|6540.5|6537.7|6545.9|6543.1|6547.2|6544.1|6538.1|6535.1|730
1747826700000|2025-05-21 11:25:00|6544.9|6542.1|6549.9|6547.1|6552.5|6549.7|6543.2|6540.1|1104
1747827000000|2025-05-21 11:30:00|6550.2|6546.4|6539.6|6536.8|6552.5|6549.3|6538.6|6535.8|4697
1747827300000|2025-05-21 11:35:00|6538.6|6535.8|6541|6537.2|6542|6538.6|6538|6534.8|862
1747827600000|2025-05-21 11:40:00|6540.4|6537.6|6545.6|6542.8|6546.2|6543.4|6537.6|6534.4|802
1747827900000|2025-05-21 11:45:00|6545.2|6541.4|6539|6536.2|6548.6|6545.8|6538.6|6535.2|1549
1747828200000|2025-05-21 11:50:00|6538.6|6535.8|6539.6|6535.8|6541.3|6538.5|6535.3|6532.5|1162
1747828500000|2025-05-21 11:55:00|6540|6536.2|6548.6|6545.8|6550|6546.8|6539.3|6536.2|888
1747828800000|2025-05-21 12:00:00|6547.9|6545.1|6559.6|6556.8|6561.6|6558.8|6546.6|6543.1|2227
1747829100000|2025-05-21 12:05:00|6559.2|6556.4|6573.6|6570.8|6575.2|6571.9|6559.2|6556.4|1184
1747829400000|2025-05-21 12:10:00|6574.2|6570.4|6581.8|6579|6586.2|6582.9|6572.6|6569.4|3063
1747829700000|2025-05-21 12:15:00|6582.4|6578.6|6583.4|6580.6|6585.8|6582.6|6581|6577.6|624
1747830000000|2025-05-21 12:20:00|6583|6580.2|6583|6580.2|6584.4|6581.2|6579.8|6576.6|1016
1747830300000|2025-05-21 12:25:00|6582|6579.2|6579|6576.2|6585|6582.2|6577.8|6574.6|888
1747830600000|2025-05-21 12:30:00|6579.4|6575.6|6572|6568.2|6580.4|6577.2|6570.4|6567.6|673
1747830900000|2025-05-21 12:35:00|6572.4|6568.6|6573.4|6570.6|6574.4|6571.2|6570|6566.6|554
1747831200000|2025-05-21 12:40:00|6573.8|6571|6575.4|6572.6|6576.4|6573.2|6571.8|6568.6|710
1747831500000|2025-05-21 12:45:00|6575.8|6573|6571.8|6569|6576.8|6574|6567.8|6564.6|623
1747831800000|2025-05-21 12:50:00|6572.4|6568.6|6572.4|6569.6|6575.4|6572.2|6567|6564.2|513
1747832100000|2025-05-21 12:55:00|6572.7|6569.9|6569|6566.2|6573.4|6570.6|6564|6560.6|430
1747832400000|2025-05-21 13:00:00|6570|6567.2|6550.5|6546.7|6573.4|6570.2|6549.4|6546.6|2047
1747832700000|2025-05-21 13:05:00|6550.4|6546.6|6555.7|6552.9|6561.7|6558.5|6549.4|6546.2|727
1747833000000|2025-05-21 13:10:00|6555.5|6552.7|6561|6558.2|6561.3|6558.2|6554.7|6551.5|522
1747833300000|2025-05-21 13:15:00|6561.3|6557.5|6559.7|6556.9|6571|6568.2|6557.7|6554.5|2988
1747833600000|2025-05-21 13:20:00|6559.3|6556.5|6556.5|6553.7|6560.7|6557.9|6550.1|6547.3|2170
1747833900000|2025-05-21 13:25:00|6555.7|6552.9|6557.7|6554.9|6560.7|6557.9|6551.5|6548.7|911
1747834200000|2025-05-21 13:30:00|6557.3|6554.5|6539.8|6537|6557.3|6554.5|6537.4|6534.3|3947
1747834500000|2025-05-21 13:35:00|6540.4|6537.6|6530.8|6527|6543.4|6540.6|6528.4|6525.6|2173
1747834800000|2025-05-21 13:40:00|6530.4|6527.6|6531.4|6528.6|6538.4|6535.6|6530.4|6527|714
1747835100000|2025-05-21 13:45:00|6531.8|6529|6540.2|6537.4|6542.8|6539.6|6529.2|6526|1416
1747835400000|2025-05-21 13:50:00|6539.4|6536.6|6541.4|6538.6|6544.8|6541.6|6539.4|6536|721
1747835700000|2025-05-21 13:55:00|6541.8|6539|6537.8|6535|6548.8|6546|6537.2|6534|1690
1747836000000|2025-05-21 14:00:00|6538.2|6535.4|6522.2|6519.4|6542.8|6540|6518.2|6515.4|3281
1747836300000|2025-05-21 14:05:00|6522.4|6519.6|6520.1|6517.3|6525.2|6522.4|6518.5|6515.7|3214
1747836600000|2025-05-21 14:10:00|6520.5|6516.7|6517.5|6514.7|6523.5|6520.3|6501.9|6499.1|3911
1747836900000|2025-05-21 14:15:00|6517.8|6515|6524.1|6521.3|6527.1|6523.7|6516.9|6513.7|951
1747837200000|2025-05-21 14:20:00|6523.5|6520.7|6528.3|6525.5|6535.5|6532.1|6522.1|6518.3|3967
1747837500000|2025-05-21 14:25:00|6527.9|6525.1|6545.6|6541.8|6549.3|6545.7|6527.9|6524.5|2671
1747837800000|2025-05-21 14:30:00|6545.7|6541.9|6497.4|6493.6|6546.5|6542.2|6491.4|6488.6|9633
1747838100000|2025-05-21 14:35:00|6496.6|6492.8|6491.2|6488.4|6498|6494.8|6484.6|6481.3|5172
1747838400000|2025-05-21 14:40:00|6491.5|6488.7|6492.2|6489.4|6503.4|6500.1|6487.6|6483.8|6506
1747838700000|2025-05-21 14:45:00|6493.2|6490.4|6494.6|6491.8|6503.9|6500.7|6493.2|6490.1|1913
1747839000000|2025-05-21 14:50:00|6495.2|6492.4|6499.6|6496.8|6500.2|6496.8|6487.2|6484.4|2626
1747839300000|2025-05-21 14:55:00|6499.4|6496.6|6487.3|6483.5|6502.8|6500|6486|6482.5|4849
1747839600000|2025-05-21 15:00:00|6486.3|6482.5|6485.7|6481.9|6503|6500.2|6480.3|6476.9|3746
1747839900000|2025-05-21 15:05:00|6485.3|6482.5|6477.1|6474.3|6486.7|6483.5|6470.5|6467.1|3920
1747840200000|2025-05-21 15:10:00|6477.5|6473.7|6474.6|6470.8|6479.5|6476.3|6470.8|6468|5849
1747840500000|2025-05-21 15:15:00|6474.2|6471.4|6470.2|6466.4|6476.2|6472.8|6467.2|6464.4|3767
1747840800000|2025-05-21 15:20:00|6469.6|6466.8|6472.1|6468.3|6477.5|6474.3|6465.8|6462.7|5850
1747841100000|2025-05-21 15:25:00|6471.7|6468.9|6472.7|6468.9|6474.7|6471.5|6465.3|6462.5|4757
1747841400000|2025-05-21 15:30:00|6471.7|6468.5|6472.1|6469.3|6481.9|6479.1|6466.3|6463.3|3668
1747841700000|2025-05-21 15:35:00|6472.4|6469.6|6478.1|6475.3|6479.1|6476.3|6468.4|6465.6|1380
1747842000000|2025-05-21 15:40:00|6478.7|6474.9|6457.8|6455|6479.7|6476.5|6457.8|6454.6|1634
1747842300000|2025-05-21 15:45:00|6458.4|6455.6|6464.8|6462|6467.4|6464.6|6458.4|6455.6|1811
1747842600000|2025-05-21 15:50:00|6463.8|6461|6479.4|6476.6|6481.4|6478.6|6463.8|6461|1415
1747842900000|2025-05-21 15:55:00|6479.8|6477|6470|6467.2|6490|6486.9|6470|6467.2|2763
1747843200000|2025-05-21 16:00:00|6470.4|6466.6|6478.6|6475.8|6479.6|6476.2|6468.3|6465.5|1350
1747843500000|2025-05-21 16:05:00|6479|6476.2|6449.8|6446|6479.6|6476.5|6426.8|6423.6|7764
1747843800000|2025-05-21 16:10:00|6448.4|6445.6|6445.1|6441.3|6461.4|6458|6440.8|6438|2320
1747844100000|2025-05-21 16:15:00|6444.8|6442|6446.8|6444|6450.8|6448|6441.8|6439|1281
1747844400000|2025-05-21 16:20:00|6447.8|6445|6454|6451.2|6456|6453|6444.8|6442|2508
1747844700000|2025-05-21 16:25:00|6454.4|6451.6|6450.5|6447.7|6461.4|6458.2|6450.5|6447.3|1187
1747845000000|2025-05-21 16:30:00|6449.8|6447|6468.4|6465.6|6468.7|6465.9|6448.5|6445.3|1271
1747845300000|2025-05-21 16:35:00|6468.7|6465.9|6464|6461.2|6469.1|6465.9|6459.7|6456.7|1535
1747845600000|2025-05-21 16:40:00|6464.7|6461.9|6472.1|6468.3|6473.7|6470.3|6464.7|6461.9|860
1747845900000|2025-05-21 16:45:00|6471.7|6468.9|6477.1|6474.3|6481.1|6477.7|6469.5|6466.3|899
1747846200000|2025-05-21 16:50:00|6477.5|6474.7|6477.5|6474.7|6481.1|6478.3|6474.5|6471.3|820
1747846500000|2025-05-21 16:55:00|6478.1|6475.3|6487.3|6484.5|6492.6|6488.2|6474.1|6470.7|2085
1747846800000|2025-05-21 17:00:00|6487|6484.2|6489.9|6487.1|6493.7|6490.5|6485.3|6482.5|612
1747847100000|2025-05-21 17:05:00|6490.3|6487.5|6486.3|6483.5|6490.9|6487.9|6483.9|6480.1|525
1747847400000|2025-05-21 17:10:00|6486.7|6483.9|6492.9|6490.1|6503.6|6500.3|6483.3|6480.1|1444
1747847700000|2025-05-21 17:15:00|6493.9|6491.1|6474.9|6471.1|6501.2|6497.4|6466.7|6463.5|2955
1747848000000|2025-05-21 17:20:00|6473.9|6472.1|6460.7|6457.9|6477.9|6474.5|6460.3|6456.5|1188
1747848300000|2025-05-21 17:25:00|6460.3|6457.5|6443.1|6440.3|6461.9|6458.9|6440.7|6437.3|2081
1747848600000|2025-05-21 17:30:00|6442.4|6439.6|6461.1|6458.3|6465.1|6461.9|6436.7|6433.9|1181
1747848900000|2025-05-21 17:35:00|6461|6458.2|6466|6462.2|6467|6463.9|6456.7|6453.6|803
1747849200000|2025-05-21 17:40:00|6465.7|6462.9|6458|6454.2|6467|6464.2|6455|6451.6|911
1747849500000|2025-05-21 17:45:00|6457.4|6454.6|6456|6453.2|6465|6461.9|6455.7|6452.2|915
1747849800000|2025-05-21 17:50:00|6456.4|6453.6|6462.6|6459.8|6464.6|6461.8|6453|6450.2|865
1747850100000|2025-05-21 17:55:00|6463|6459.2|6458|6455.2|6464|6460.6|6456.4|6453.2|631
1747850400000|2025-05-21 18:00:00|6458.4|6454.6|6451.6|6448.8|6459|6455.7|6449.4|6446.2|1108
1747850700000|2025-05-21 18:05:00|6452|6449.2|6452.1|6449.3|6459.4|6456.6|6447.4|6444.2|1375
1747851000000|2025-05-21 18:10:00|6451.8|6448|6448.5|6445.7|6454|6451.2|6447.4|6444|1547
1747851300000|2025-05-21 18:15:00|6447.8|6445|6441.4|6438.6|6449.1|6446|6439.1|6436|1466
1747851600000|2025-05-21 18:20:00|6441.8|6438|6447.7|6443.9|6449.8|6446.6|6439.8|6436.6|1607
1747851900000|2025-05-21 18:25:00|6447.1|6444.3|6453|6450.2|6456|6452.8|6443.1|6439.9|3608
1747852200000|2025-05-21 18:30:00|6452.6|6449.8|6447.4|6444.6|6454.4|6451.6|6447|6444.2|695
1747852500000|2025-05-21 18:35:00|6447|6444.2|6446.4|6443.6|6454|6450.8|6445.6|6442.8|217
1747852800000|2025-05-21 18:40:00|6446|6443.2|6453|6449.2|6454|6450.8|6445.4|6442.2|598
1747853100000|2025-05-21 18:45:00|6452.3|6449.5|6447.6|6444.8|6453.2|6449.8|6446.6|6443.2|1530
1747853400000|2025-05-21 18:50:00|6448|6444.2|6446.6|6442.8|6449|6446.2|6445|6441.8|185
1747853700000|2025-05-21 18:55:00|6447|6443.2|6448.9|6446.1|6449.2|6446.1|6445.6|6442.8|271
1747854000000|2025-05-21 19:00:00|6448.2|6445.4|6444.6|6441.8|6449.6|6446.8|6444.6|6441.8|1488
1747854300000|2025-05-21 19:05:00|6444.9|6441.1|6440.9|6437.1|6446.6|6443.8|6439.3|6436.5|865
1747854600000|2025-05-21 19:10:00|6440.3|6437.5|6442.3|6438.5|6442.3|6438.9|6432.7|6429.9|648
1747854900000|2025-05-21 19:15:00|6441.9|6439.1|6439.3|6436.5|6443.3|6439.9|6438.3|6434.5|253
1747855200000|2025-05-21 19:20:00|6439.7|6435.9|6437.1|6433.3|6440.7|6436.9|6436.1|6432.9|698
1747855500000|2025-05-21 19:25:00|6436.7|6432.9|6435.3|6432.5|6437.7|6434.5|6432.3|6428.9|790
1747855800000|2025-05-21 19:30:00|6435.7|6432.9|6442.3|6439.5|6443.3|6440.5|6435.3|6432.1|325
1747856100000|2025-05-21 19:35:00|6442.9|6440.1|6445.3|6442.5|6445.3|6442.5|6441.3|6438.1|107
1747856400000|2025-05-21 19:40:00|6446.3|6443.5|6450.3|6447.5|6451.3|6448.5|6446.3|6443.5|642
1747856700000|2025-05-21 19:45:00|6451.3|6446.5|6442.9|6439.1|6451.3|6447.5|6442.5|6439.1|176
1747857000000|2025-05-21 19:50:00|6443.3|6440.5|6425.3|6422.5|6444.3|6441.1|6424.9|6421.5|708
1747857300000|2025-05-21 19:55:00|6425.9|6422.1|6425.9|6422.1|6427.5|6424.5|6424.3|6421|255
1747857600000|2025-05-21 20:00:00|6425.5|6422.7|6424.9|6422.1|6427.5|6424.1|6424.3|6421.1|88
1747857900000|2025-05-21 20:05:00|6425.2|6422.4|6426.9|6423.1|6427.2|6423.4|6424.2|6421.1|84
1747858200000|2025-05-21 20:10:00|6425.9|6422.1|6425.2|6422.4|6426.2|6423.4|6425.2|6422.1|81
1747858500000|2025-05-21 20:15:00|6425.6|6422.8|6430.2|6426.4|6431.2|6428.4|6425.6|6422.4|71
1747858800000|2025-05-21 20:20:00|6429.8|6426|6429.2|6426.4|6429.8|6426.5|6427.8|6425|82
1747859100000|2025-05-21 20:25:00|6428.8|6426|6428.2|6425.4|6429.2|6426|6427.8|6424.4|47
1747859400000|2025-05-21 20:30:00|6428.8|6426|6426.8|6423|6428.8|6426|6424.2|6421|128
1747859700000|2025-05-21 20:35:00|6426.4|6423.6|6425.8|6423|6427.2|6424.4|6425.4|6422.6|49
1747860000000|2025-05-21 20:40:00|6426.2|6423.4|6427.8|6424|6428.8|6425|6425.4|6422.6|107
1747860300000|2025-05-21 20:45:00|6427.4|6423.6|6428.4|6424.6|6428.8|6425.6|6425.8|6422.6|86
1747860600000|2025-05-21 20:50:00|6428.8|6425|6427.2|6423.4|6428.8|6425|6426.2|6423.4|126
1747860900000|2025-05-21 20:55:00|6426.8|6423|6426.2|6423.4|6427.8|6424.4|6425.2|6422|222
1747861200000|2025-05-21 21:00:00|6428.8|6422.4|6428.8|6421|6428.8|6422.4|6428.8|6421|3
1747861500000|2025-05-21 21:05:00|6426.7|6422.9|6430.2|6426.4|6430.2|6426.8|6426.7|6422.9|11
1747861800000|2025-05-21 21:10:00|6432.2|6428.4|6438|6434.2|6438|6434.2|6429.2|6426.4|79
1747862100000|2025-05-21 21:15:00|6440.3|6436.5|6435.3|6431.5|6440.7|6436.9|6435.3|6431.5|57
1747862700000|2025-05-21 21:25:00|6434.9|6431.1|6425.5|6421.7|6434.9|6431.1|6425.5|6421.7|544
1747863000000|2025-05-21 21:30:00|6419.2|6415.4|6420.1|6416.3|6420.1|6416.3|6418.9|6415.1|159
1747863300000|2025-05-21 21:35:00|6422.3|6414.5|6423.2|6415.4|6423.2|6415.4|6422.3|6414.5|0
1747863600000|2025-05-21 21:40:00|6423.1|6415.3|6420.1|6416.3|6423.1|6416.3|6420.1|6415.2|3
1747863900000|2025-05-21 21:45:00|6420.5|6416.7|6420.9|6417.1|6420.9|6417.1|6420.5|6416.7|21
1747864200000|2025-05-21 21:50:00|6423.1|6415.3|6425.4|6417.6|6425.4|6417.6|6423.1|6415.3|0
1747864500000|2025-05-21 21:55:00|6425|6417.2|6426.3|6418.5|6426.3|6418.5|6424.2|6416.4|0
1747872000000|2025-05-22 00:00:00|6429.6|6421.8|6418.6|6414.8|6432.8|6430|6417.6|6414.4|461
1747872300000|2025-05-22 00:05:00|6418.2|6414.4|6422.2|6418.4|6424.2|6421.4|6415.6|6412.2|169
1747872600000|2025-05-22 00:10:00|6422.6|6419.4|6419.6|6416.8|6425.2|6422.4|6419.6|6415.8|264
1747872900000|2025-05-22 00:15:00|6418.9|6416.1|6420.8|6417|6421.2|6418.4|6416.6|6412.8|413
1747873200000|2025-05-22 00:20:00|6420.2|6417.4|6421.8|6418|6425.8|6422.4|6419.8|6416.8|37
1747873500000|2025-05-22 00:25:00|6422.2|6418.4|6416.9|6413.1|6422.2|6418.8|6415.5|6412.4|597
1747873800000|2025-05-22 00:30:00|6416.5|6412.7|6417.5|6413.7|6419.5|6416.4|6415.2|6412.4|298
1747874100000|2025-05-22 00:35:00|6417.2|6413.4|6417.1|6414.3|6420.5|6417.4|6416.2|6412.4|29
1747874400000|2025-05-22 00:40:00|6417.5|6413.7|6419.1|6416.3|6419.1|6416.3|6417.1|6413.7|4
1747874700000|2025-05-22 00:45:00|6418.8|6416|6415.5|6412.7|6420.1|6416.3|6415.5|6412.7|104
1747875000000|2025-05-22 00:50:00|6415.1|6412.3|6412.1|6409.3|6417.1|6414.3|6412.1|6409.3|331
1747875300000|2025-05-22 00:55:00|6413.5|6409.7|6419.1|6416.3|6420.6|6417.3|6412.1|6408.9|296
1747875600000|2025-05-22 01:00:00|6419.5|6415.7|6420.9|6417.1|6430.1|6426.9|6408.4|6405.1|804
1747875900000|2025-05-22 01:05:00|6420.5|6416.7|6418.5|6415.7|6425|6421.7|6417.1|6413.7|61
1747876200000|2025-05-22 01:10:00|6418.9|6416.1|6417.5|6413.7|6419.9|6416.7|6412.9|6409.7|65
1747876500000|2025-05-22 01:15:00|6416.9|6414.1|6414.9|6411.1|6420.9|6417.7|6412.9|6409.7|166
1747876800000|2025-05-22 01:20:00|6414.5|6411.7|6414.5|6410.7|6415.5|6412.1|6409.9|6407.1|222
1747877100000|2025-05-22 01:25:00|6414.1|6411.3|6413.7|6409.9|6415.5|6412.1|6412.1|6409.3|36
1747877400000|2025-05-22 01:30:00|6414.1|6410.3|6421.5|6417.7|6421.5|6418.1|6412.1|6409.3|68
1747877700000|2025-05-22 01:35:00|6420.9|6418.1|6417.5|6414.7|6424.1|6421.1|6416.1|6413.3|81
1747878000000|2025-05-22 01:40:00|6418.1|6415.3|6422.7|6418.9|6425.1|6421.7|6418.1|6414.9|71
1747878300000|2025-05-22 01:45:00|6423.1|6419.3|6421.4|6417.6|6426.1|6422.7|6421.4|6417.6|28
1747878600000|2025-05-22 01:50:00|6420.8|6418|6427.4|6423.6|6427.4|6424.3|6417.8|6414.4|87
1747878900000|2025-05-22 01:55:00|6427.1|6423.3|6431.4|6428.6|6432.4|6429.6|6426.1|6423.3|44
1747879200000|2025-05-22 02:00:00|6431.1|6428.3|6435.7|6432.9|6438.4|6434.6|6431.1|6427.6|111
1747879500000|2025-05-22 02:05:00|6436.7|6433.5|6439|6436.2|6442.3|6439.2|6433.7|6430.5|68
1747879800000|2025-05-22 02:10:00|6439.7|6435.9|6434.6|6431.8|6441.7|6438.2|6434|6430.8|103
1747880100000|2025-05-22 02:15:00|6434.3|6431.5|6435|6432.2|6438|6435.2|6434.3|6431.5|37
1747880400000|2025-05-22 02:20:00|6435.6|6431.8|6436.6|6432.8|6436.6|6433.4|6434|6430.8|43
1747880700000|2025-05-22 02:25:00|6436.2|6433.4|6438.2|6435.4|6439.2|6436.4|6436.2|6433.4|53
1747881000000|2025-05-22 02:30:00|6437.6|6434.8|6438.2|6435.4|6439.6|6436.4|6437|6433.8|47
1747881300000|2025-05-22 02:35:00|6438.6|6435.8|6437.6|6433.8|6439.6|6436.2|6436.2|6433|53
1747881600000|2025-05-22 02:40:00|6437.2|6434.4|6440.6|6436.8|6441.6|6438.4|6436.2|6432.8|58
1747881900000|2025-05-22 02:45:00|6441.6|6437.8|6442.2|6438.4|6446.8|6443.7|6441.2|6437.8|581
1747882200000|2025-05-22 02:50:00|6441.8|6438|6441.8|6438|6443.2|6440.4|6440.8|6437|80
1747882500000|2025-05-22 02:55:00|6441.2|6438.4|6443.8|6441|6444.6|6441.4|6440.2|6437|82
1747882800000|2025-05-22 03:00:00|6444.2|6441.4|6445.2|6442.4|6448.2|6445|6444.2|6441.4|105
1747883100000|2025-05-22 03:05:00|6444.4|6441.6|6442.2|6438.4|6445.2|6442.4|6441.8|6438.4|30
1747883400000|2025-05-22 03:10:00|6441.2|6438|6446.8|6444|6450.2|6446.6|6441.2|6438|53
1747883700000|2025-05-22 03:15:00|6447.2|6444.4|6452.6|6449.8|6454.6|6451.4|6447.2|6444.4|105
1747884000000|2025-05-22 03:20:00|6452.2|6449.4|6450.6|6447.8|6452.2|6449.4|6449.2|6445.8|46
1747884300000|2025-05-22 03:25:00|6450.9|6448.1|6448.2|6444.4|6452.6|6449.4|6446.1|6442.8|204
1747884600000|2025-05-22 03:30:00|6448.6|6444.8|6448.5|6444.7|6449.6|6446.4|6446.9|6443.8|16
1747884900000|2025-05-22 03:35:00|6448.9|6445.1|6443.3|6440.5|6448.9|6445.5|6440.9|6437.1|548
1747885200000|2025-05-22 03:40:00|6443.7|6440.9|6447.3|6444.5|6448.3|6444.9|6442.3|6439.1|15
1747885500000|2025-05-22 03:45:00|6446.9|6443.1|6442.9|6439.1|6447.3|6444.1|6442.3|6439.1|161
1747885800000|2025-05-22 03:50:00|6443.3|6439.5|6442.5|6438.7|6446.5|6443.7|6441.8|6438.5|123
1747886100000|2025-05-22 03:55:00|6442.9|6440.1|6444.5|6440.7|6444.5|6441.7|6441.5|6438.7|97
1747886400000|2025-05-22 04:00:00|6444.9|6441.1|6447.1|6443.3|6447.5|6444.1|6443.9|6440.6|7
1747886700000|2025-05-22 04:05:00|6447.5|6443.7|6448.1|6445.3|6448.5|6445.7|6447.1|6443.7|24
1747887000000|2025-05-22 04:10:00|6448.9|6446.1|6450.5|6447.7|6450.5|6447.7|6447.5|6444.3|78
1747887300000|2025-05-22 04:15:00|6451.1|6447.3|6454.1|6451.3|6454.5|6451.3|6450.1|6447.3|409
1747887600000|2025-05-22 04:20:00|6454.5|6450.7|6451.5|6448.7|6454.5|6451.3|6451.1|6447.7|24
1747887900000|2025-05-22 04:25:00|6451.1|6448.3|6451.1|6448.3|6454.5|6451.3|6451.1|6447.7|79
1747888200000|2025-05-22 04:30:00|6451.9|6449.1|6454.1|6450.3|6454.5|6451.1|6451.9|6449.1|12
1747888500000|2025-05-22 04:35:00|6454.5|6450.7|6453.5|6449.7|6454.5|6451.3|6449.5|6446.7|34
1747888800000|2025-05-22 04:40:00|6453.1|6450.3|6455.5|6452.7|6455.5|6452.7|6453.1|6450.3|29
1747889100000|2025-05-22 04:45:00|6455.8|6453|6456.1|6453.3|6456.8|6453.7|6455.1|6452.3|14
1747889400000|2025-05-22 04:50:00|6456.5|6452.7|6455.4|6452.6|6456.5|6453|6454.4|6451.6|19
1747889700000|2025-05-22 04:55:00|6455.8|6452|6453.4|6450.6|6456.4|6453|6453.4|6450.6|31
1747890000000|2025-05-22 05:00:00|6454.1|6450.3|6454|6451.2|6456.4|6453|6453.4|6450.3|50
1747890300000|2025-05-22 05:05:00|6454.8|6452|6456|6453.2|6458.4|6455.2|6454.8|6451.6|42
1747890600000|2025-05-22 05:10:00|6455.8|6453|6456|6453.2|6457.4|6454.6|6455.8|6452.6|63
1747890900000|2025-05-22 05:15:00|6456.4|6452.6|6456.4|6453.6|6458.4|6454.6|6455.8|6452.6|37
1747891200000|2025-05-22 05:20:00|6456.8|6454|6457.8|6455|6457.8|6455|6456.4|6453.6|12
1747891500000|2025-05-22 05:25:00|6457.4|6453.6|6458.4|6455.6|6459.8|6456.6|6456.4|6453.6|75
1747891800000|2025-05-22 05:30:00|6458.2|6455.4|6457.4|6453.6|6459.8|6456.2|6456.8|6453.6|25
1747892100000|2025-05-22 05:35:00|6457|6454.2|6457.8|6454|6459.4|6456.2|6454.4|6450.6|121
1747892400000|2025-05-22 05:40:00|6457.4|6453.6|6458.4|6454.6|6458.4|6455|6452.8|6449.6|87
1747892700000|2025-05-22 05:45:00|6457.8|6455|6457.4|6453.6|6459.8|6457|6454.8|6451.6|149
1747893000000|2025-05-22 05:50:00|6458.4|6454.6|6459.8|6457|6460.4|6457.6|6457.4|6454.2|44
1747893300000|2025-05-22 05:55:00|6459.4|6456.6|6462|6459.2|6462.8|6460|6456.8|6453.6|70
1747893600000|2025-05-22 06:00:00|6462.4|6459.6|6461.4|6458.6|6463.4|6460.2|6460|6456.6|75
1747893900000|2025-05-22 06:05:00|6461|6458.2|6453.4|6450.6|6461.4|6458.2|6453.4|6450.6|82
1747894200000|2025-05-22 06:10:00|6453.7|6450.9|6450.3|6447.5|6454.7|6451.6|6448.7|6445.9|172
1747894500000|2025-05-22 06:15:00|6450.7|6447.9|6445.3|6442.5|6453.7|6450.9|6445.3|6441.9|456
1747894800000|2025-05-22 06:20:00|6445.7|6441.9|6444.7|6440.9|6447.3|6443.9|6439.5|6435.9|192
1747895100000|2025-05-22 06:25:00|6445.1|6441.9|6432.5|6429.7|6445.1|6441.9|6432.1|6428.9|669
1747895400000|2025-05-22 06:30:00|6432.1|6429.3|6416.9|6414.1|6436.1|6432.9|6413.3|6410.1|1955
1747895700000|2025-05-22 06:35:00|6416.5|6412.7|6379.3|6375.5|6420.9|6418.1|6377.3|6374.5|3790
1747896000000|2025-05-22 06:40:00|6379.7|6375.9|6368.8|6365|6396.4|6393|6367.8|6365|5131
1747896300000|2025-05-22 06:45:00|6368.2|6365.4|6356.6|6352.8|6370.8|6367.4|6351|6347.6|6016
1747896600000|2025-05-22 06:50:00|6357|6353.8|6346.4|6343.6|6363.6|6360.8|6345.4|6342.2|2792
1747896900000|2025-05-22 06:55:00|6346|6343.2|6350|6346.2|6354|6350.6|6339.8|6337|1500
1747897200000|2025-05-22 07:00:00|6349.4|6346.6|6350.2|6347.4|6360.2|6357|6341|6338.2|2055
1747897500000|2025-05-22 07:05:00|6349.6|6346.8|6346.6|6343.8|6357.8|6354.7|6338.4|6334.6|1434
1747897800000|2025-05-22 07:10:00|6347.2|6344.4|6333.4|6329.6|6349.6|6345.8|6331.4|6328.6|1721
1747898100000|2025-05-22 07:15:00|6331.4|6328.6|6352|6349.2|6355|6352.2|6330.8|6327.6|1056
1747898400000|2025-05-22 07:20:00|6351.6|6348.8|6354|6351.2|6357|6353.2|6349|6346.2|999
1747898700000|2025-05-22 07:25:00|6353.6|6350.8|6354.2|6350.4|6360.2|6356.8|6349|6346.2|887
1747899000000|2025-05-22 07:30:00|6353.6|6350.8|6350|6347.2|6358.6|6355.2|6348.2|6344.8|863
1747899300000|2025-05-22 07:35:00|6349.4|6346.6|6349|6346.2|6354.6|6351.2|6344.6|6341.8|569
1747899600000|2025-05-22 07:40:00|6348.6|6345.2|6362.2|6358.4|6366.8|6364|6348.6|6345.2|960
1747899900000|2025-05-22 07:45:00|6361.6|6358.8|6367.8|6364|6373.8|6370|6357.2|6354.4|1209
1747900200000|2025-05-22 07:50:00|6367.2|6364.4|6383.8|6381|6384.8|6381.6|6365.4|6362|1382
1747900500000|2025-05-22 07:55:00|6384.4|6380.6|6386.6|6383.8|6390|6386.8|6382|6378.6|844
1747900800000|2025-05-22 08:00:00|6387.4|6384.6|6390.4|6386.6|6391.4|6388.2|6385|6382.2|1573
1747901100000|2025-05-22 08:05:00|6390|6387.2|6390|6387.2|6393|6389.8|6386.9|6383.6|946
1747901400000|2025-05-22 08:10:00|6390.4|6387.6|6391.4|6388.6|6393|6389.8|6388|6385.2|444
1747901700000|2025-05-22 08:15:00|6391.6|6388.8|6396|6392.2|6397|6393.8|6390.4|6387.2|854
1747902000000|2025-05-22 08:20:00|6395.4|6392.6|6396.6|6393.8|6398|6394.8|6390.4|6387.2|1177
1747902300000|2025-05-22 08:25:00|6395.8|6393|6395.8|6393|6398.4|6395.2|6380.8|6377.6|6119
1747902600000|2025-05-22 08:30:00|6396.4|6393.6|6385.6|6382.8|6404|6400.6|6382.6|6379.4|5727
1747902900000|2025-05-22 08:35:00|6386.6|6383.8|6377.3|6374.5|6396.6|6393.8|6374.8|6371.5|1289
1747903200000|2025-05-22 08:40:00|6378.3|6374.9|6377.9|6375.1|6384.9|6382.1|6375.9|6373.1|1575
1747903500000|2025-05-22 08:45:00|6377.6|6374.8|6380.5|6377.7|6380.9|6377.7|6372.3|6369.4|1045
1747903800000|2025-05-22 08:50:00|6380.9|6377.1|6382.3|6379.5|6390.5|6386.9|6379.3|6376.1|1013
1747904100000|2025-05-22 08:55:00|6381.9|6379.1|6373.7|6369.9|6381.9|6379.1|6373.1|6369.9|864
1747904400000|2025-05-22 09:00:00|6373.3|6370.5|6382.7|6379.9|6385.1|6382.3|6368.1|6365.3|2207
1747904700000|2025-05-22 09:05:00|6383.1|6380.3|6360.9|6358.1|6383.3|6380.5|6359.9|6357.1|1848
1747905000000|2025-05-22 09:10:00|6361.3|6358.5|6359.3|6356.5|6363.3|6360.1|6357.9|6354.5|1168
1747905300000|2025-05-22 09:15:00|6359.6|6356.8|6358|6355.2|6370.6|6367.8|6358|6355.2|1332
1747905600000|2025-05-22 09:20:00|6358.4|6355.6|6359.6|6356.8|6362.2|6359|6353|6350.2|914
1747905900000|2025-05-22 09:25:00|6359.2|6356.4|6368.8|6366|6368.8|6366|6356.6|6353.4|2305
1747906200000|2025-05-22 09:30:00|6368.6|6365.8|6369.8|6367|6375.5|6372.3|6365.8|6363|1185
1747906500000|2025-05-22 09:35:00|6370.4|6367.6|6360.4|6356.6|6371.4|6368|6355.6|6352.4|2466
1747906800000|2025-05-22 09:40:00|6361.2|6357.4|6365.2|6362.4|6367.2|6363.8|6360.6|6357.4|530
1747907100000|2025-05-22 09:45:00|6365.6|6362.8|6369|6366.2|6375|6372.2|6363.8|6361|1162
1747907400000|2025-05-22 09:50:00|6368.8|6366|6358.8|6356|6368.8|6366|6357.9|6354.6|422
1747907700000|2025-05-22 09:55:00|6358|6355.2|6358.8|6356|6366|6363.2|6357.8|6354.6|384
1747908000000|2025-05-22 10:00:00|6358.4|6355.6|6360.4|6356.6|6364.4|6361.6|6353.8|6350.6|904
1747908300000|2025-05-22 10:05:00|6360|6357.2|6361|6358.2|6363|6360.2|6357.4|6354.6|505
1747908600000|2025-05-22 10:10:00|6360|6357.2|6358.2|6355.4|6361|6358.2|6346.8|6343.6|1373
1747908900000|2025-05-22 10:15:00|6359|6356.2|6350.4|6346.6|6359|6356.2|6348.8|6345.6|750
1747909200000|2025-05-22 10:20:00|6350.8|6348|6348.8|6346|6352.4|6349.6|6348.4|6345|519
1747909500000|2025-05-22 10:25:00|6349|6346.2|6345.2|6341.4|6350.4|6347.1|6344.4|6341|372
1747909800000|2025-05-22 10:30:00|6344.8|6341|6346.2|6342.4|6350.2|6346.8|6337.6|6334.6|2538
1747910100000|2025-05-22 10:35:00|6345.8|6343|6337.9|6335.1|6352.2|6348.7|6337.5|6334.6|802
1747910400000|2025-05-22 10:40:00|6337.5|6334.7|6334.9|6331.1|6337.9|6334.7|6326.9|6323.6|1554
1747910700000|2025-05-22 10:45:00|6334.3|6331.5|6342.5|6339.7|6344.5|6341.7|6332.5|6329.3|980
1747911000000|2025-05-22 10:50:00|6342.3|6339.5|6331.3|6328.5|6344.5|6341.7|6330.7|6327.5|1408
1747911300000|2025-05-22 10:55:00|6331.7|6328.9|6323.1|6320.3|6332.7|6329.5|6323.1|6319.9|2854
1747911600000|2025-05-22 11:00:00|6323.9|6321.1|6330.3|6327.5|6335.3|6332.5|6318|6314.7|1679
1747911900000|2025-05-22 11:05:00|6330.9|6327.1|6329.7|6325.9|6336.7|6333.3|6328.7|6325.9|288
1747912200000|2025-05-22 11:10:00|6329.3|6325.5|6328.7|6324.9|6329.7|6325.9|6324.1|6320.9|433
1747912500000|2025-05-22 11:15:00|6328.3|6325.5|6322.7|6318.9|6329.7|6326.3|6322.1|6318.9|405
1747912800000|2025-05-22 11:20:00|6323.1|6319.3|6328.5|6325.7|6330.9|6327.7|6319.1|6315.9|1025
1747913100000|2025-05-22 11:25:00|6329.3|6326.5|6326.5|6323.7|6332.7|6329.5|6326.3|6323.1|441
1747913400000|2025-05-22 11:30:00|6327.3|6324.5|6346.1|6343.3|6349.7|6346.5|6325.9|6323.1|2041
1747913700000|2025-05-22 11:35:00|6345.3|6342.5|6352.3|6349.5|6355.5|6352.7|6339.9|6337.1|1403
1747914000000|2025-05-22 11:40:00|6351.9|6349.1|6353.3|6350.5|6354.3|6351.5|6347.7|6344.5|541
1747914300000|2025-05-22 11:45:00|6353.7|6350.9|6342.3|6339.5|6357.9|6355.1|6342.3|6339.5|1127
1747914600000|2025-05-22 11:50:00|6342.7|6339.9|6338.5|6335.7|6344.7|6341.9|6338.5|6335.3|495
1747914900000|2025-05-22 11:55:00|6338.1|6335.3|6338.1|6334.3|6342.1|6339.3|6336.5|6333.3|765
1747915200000|2025-05-22 12:00:00|6337.7|6334.9|6344.3|6340.5|6353.9|6351.1|6337.7|6334.9|1285
1747915500000|2025-05-22 12:05:00|6343.7|6340.9|6355.5|6352.7|6359.5|6356.3|6341.3|6338.5|1316
1747915800000|2025-05-22 12:10:00|6355.1|6352.3|6357.9|6355.1|6359.5|6355.7|6349.9|6347.1|835
1747916100000|2025-05-22 12:15:00|6358.5|6354.7|6358.5|6355.7|6360.9|6358.1|6353.9|6350.5|1007
1747916400000|2025-05-22 12:20:00|6358.1|6355.3|6356.1|6353.3|6363.5|6360.3|6353.5|6350.7|688
1747916700000|2025-05-22 12:25:00|6357.5|6353.7|6353.8|6351|6360.5|6357.3|6353.8|6350.7|794
1747917000000|2025-05-22 12:30:00|6354.6|6351.8|6356.2|6353.4|6357.8|6354.4|6351.8|6349|862
1747917300000|2025-05-22 12:35:00|6355.8|6353|6364.4|6360.6|6365.8|6363|6355.8|6353|1311
1747917600000|2025-05-22 12:40:00|6363.1|6360.3|6354.2|6351.4|6364.4|6361.6|6353.4|6350.4|767
1747917900000|2025-05-22 12:45:00|6353.8|6351|6357.2|6354.4|6360.4|6356.6|6343.6|6340.4|1185
1747918200000|2025-05-22 12:50:00|6356.8|6354|6355.2|6352.4|6360.8|6357.4|6354.6|6351.4|617
1747918500000|2025-05-22 12:55:00|6354.8|6352|6344|6341.2|6357.6|6354.8|6339|6336.2|1209
1747918800000|2025-05-22 13:00:00|6343.6|6340.8|6347.4|6343.6|6354.6|6351.2|6342.2|6339.4|2497
1747919100000|2025-05-22 13:05:00|6346.4|6343.8|6360|6357.2|6362|6358.8|6345.4|6342.1|1246
1747919400000|2025-05-22 13:10:00|6359.6|6356.8|6370.8|6368|6377.8|6375|6359.6|6356.8|2826
1747919700000|2025-05-22 13:15:00|6372.2|6368.4|6365.6|6362.8|6372.2|6369|6361|6358.2|1035
1747920000000|2025-05-22 13:20:00|6366.2|6362.4|6360.6|6357.8|6369.6|6366.2|6355.4|6352.6|1459
1747920300000|2025-05-22 13:25:00|6359.8|6357|6363.2|6359.4|6366.6|6363.8|6358.8|6355.4|771
1747920600000|2025-05-22 13:30:00|6362.6|6359.8|6353.2|6349.4|6384.9|6380.6|6350.8|6347|3346
1747920900000|2025-05-22 13:35:00|6352.6|6349.8|6355.6|6352.8|6366.2|6363.2|6347.8|6344.4|913
1747921200000|2025-05-22 13:40:00|6355.2|6352.4|6366.2|6363.4|6372.8|6370|6354.6|6351.4|864
1747921500000|2025-05-22 13:45:00|6366.5|6362.7|6351.9|6349.1|6367.2|6363.7|6349.5|6346.1|1629
1747921800000|2025-05-22 13:50:00|6352.3|6348.5|6361.5|6357.7|6372.1|6369.3|6347.9|6345.1|1802
1747922100000|2025-05-22 13:55:00|6360.9|6358.1|6350.7|6347.9|6364.9|6361.7|6350.3|6347.5|724
1747922400000|2025-05-22 14:00:00|6350.9|6348.1|6346.1|6343.3|6353.3|6350.5|6343.3|6340.5|2473
1747922700000|2025-05-22 14:05:00|6345.9|6343.1|6360.1|6357.3|6365.3|6362.1|6337.1|6334.3|2343
1747923000000|2025-05-22 14:10:00|6359.7|6356.9|6356.7|6353.9|6359.7|6356.9|6348.7|6345.9|1408
1747923300000|2025-05-22 14:15:00|6356.3|6353.5|6381.3|6378.5|6386.3|6383.5|6356.3|6353.5|2676
1747923600000|2025-05-22 14:20:00|6380.9|6378.1|6396.5|6392.7|6398.5|6395.7|6379.3|6376.5|4189
1747923900000|2025-05-22 14:25:00|6396.1|6393.3|6395.9|6392.1|6401.1|6397.7|6393.7|6390.9|1694
1747924200000|2025-05-22 14:30:00|6395.5|6391.7|6390.5|6387.7|6403.1|6399.9|6388.5|6385.1|2846
1747924500000|2025-05-22 14:35:00|6389.9|6386.7|6393.5|6389.7|6393.9|6390.9|6386.5|6383.7|1810
1747924800000|2025-05-22 14:40:00|6392.9|6390.1|6389.9|6387.1|6402.9|6399.7|6389.9|6386.7|1022
1747925100000|2025-05-22 14:45:00|6389.1|6386.3|6393.5|6390.7|6398.9|6395.7|6379.3|6376.5|2222
1747925400000|2025-05-22 14:50:00|6393.9|6390.1|6391.9|6388.1|6395.3|6392.1|6386.9|6383.7|648
1747925700000|2025-05-22 14:55:00|6391.3|6388.5|6378.2|6375.4|6391.9|6388.5|6373.3|6370.5|1491
1747926000000|2025-05-22 15:00:00|6378.6|6375.8|6375.2|6372.4|6382.6|6379.4|6371|6367.8|942
1747926300000|2025-05-22 15:05:00|6375|6372.2|6381.2|6378.4|6382.8|6379.6|6370.2|6367.4|1498
1747926600000|2025-05-22 15:10:00|6380.8|6378|6398.4|6395.6|6399|6395.9|6376.8|6374|2438
1747926900000|2025-05-22 15:15:00|6397.7|6394.9|6389.9|6387.1|6401.3|6398.1|6389.3|6386.5|1706
1747927200000|2025-05-22 15:20:00|6390.9|6388.1|6389.4|6386.6|6395.4|6392.1|6386|6383.2|1436
1747927500000|2025-05-22 15:25:00|6389.2|6385.4|6376|6373.2|6403|6399.8|6371.4|6368.6|3159
1747927800000|2025-05-22 15:30:00|6375.6|6372.8|6381.4|6378.6|6386.4|6383.6|6371.6|6368.8|2355
1747928100000|2025-05-22 15:35:00|6380.6|6377.8|6371.2|6368.4|6382|6379.2|6368.2|6364.8|3372
1747928400000|2025-05-22 15:40:00|6370.2|6367.4|6357|6354.2|6370.6|6367.4|6356.2|6353.4|1670
1747928700000|2025-05-22 15:45:00|6356.8|6354|6358|6355.2|6363|6360.2|6354|6350.6|742
1747929000000|2025-05-22 15:50:00|6356.8|6354|6355.4|6352.6|6359.4|6356.2|6353.8|6350.5|983
1747929300000|2025-05-22 15:55:00|6355|6352.2|6354.8|6352|6358.4|6355.2|6351|6347.8|1385
1747929600000|2025-05-22 16:00:00|6355|6352.2|6362|6359.2|6366.4|6363.2|6355|6351.6|1990
1747929900000|2025-05-22 16:05:00|6362.4|6358.6|6367.4|6363.6|6369.4|6366.2|6362|6358.6|854
1747930200000|2025-05-22 16:10:00|6366.8|6364|6371.4|6368.6|6373|6369.8|6364.8|6361.6|1494
1747930500000|2025-05-22 16:15:00|6371|6368.2|6372.9|6370.1|6375|6372.2|6368|6364.8|615
1747930800000|2025-05-22 16:20:00|6373.8|6370|6382.2|6379.4|6382.5|6379.4|6371.9|6369.1|3016
1747931100000|2025-05-22 16:25:00|6382.8|6379|6389.4|6386.6|6389.8|6386.6|6380.2|6377.4|1791
1747931400000|2025-05-22 16:30:00|6389.6|6386.8|6384.7|6380.9|6390.8|6388|6381.4|6378.6|657
1747931700000|2025-05-22 16:35:00|6383.7|6381.3|6385.2|6382.4|6386.1|6383.3|6383.1|6379.5|397
1747932000000|2025-05-22 16:40:00|6385.7|6382.9|6389.9|6387.1|6390.3|6387.5|6384.3|6381.1|811
1747932300000|2025-05-22 16:45:00|6390.3|6387.5|6394.9|6392.1|6400.9|6397.5|6388.3|6385.1|988
1747932600000|2025-05-22 16:50:00|6395.3|6392.5|6399.9|6397.1|6404.9|6402.1|6395.3|6392.5|2294
1747932900000|2025-05-22 16:55:00|6399.3|6396.5|6401.5|6398.7|6404.9|6401.7|6396.3|6393.1|950
1747933200000|2025-05-22 17:00:00|6402.5|6399.7|6404.5|6401.7|6406.5|6403.7|6398.3|6395.1|486
1747933500000|2025-05-22 17:05:00|6404.9|6401.1|6400.9|6397.1|6407.9|6404.7|6398.9|6396.1|1127
1747933800000|2025-05-22 17:10:00|6401.3|6397.5|6398.9|6395.1|6405.3|6402.5|6398.3|6395.1|524
1747934100000|2025-05-22 17:15:00|6398.5|6395.7|6397.9|6395.1|6402.3|6399.5|6396.3|6393.1|662
1747934400000|2025-05-22 17:20:00|6398.3|6395.5|6394.5|6391.7|6402.3|6399.5|6391.9|6388.7|1163
1747934700000|2025-05-22 17:25:00|6395.5|6392.7|6389.3|6386.5|6396.9|6394.1|6387.9|6384.5|1611
1747935000000|2025-05-22 17:30:00|6390.1|6386.3|6378.7|6375.9|6391.9|6389.1|6376.3|6373.5|2250
1747935300000|2025-05-22 17:35:00|6378.3|6374.9|6382.3|6379.5|6383.7|6380.5|6377.7|6374.9|777
1747935600000|2025-05-22 17:40:00|6382.1|6379.3|6387.3|6384.5|6387.3|6384.5|6381.3|6378.5|1336
1747935900000|2025-05-22 17:45:00|6386.9|6384.1|6384.7|6381.9|6388.3|6385.5|6384.1|6380.9|535
1747936200000|2025-05-22 17:50:00|6385.1|6381.3|6392.3|6389.5|6393.9|6390.5|6382.1|6378.9|1033
1747936500000|2025-05-22 17:55:00|6393.3|6390.5|6399.9|6397.1|6403.7|6400.5|6393.3|6390.1|1392
1747936800000|2025-05-22 18:00:00|6400.3|6397.5|6393.2|6390.4|6401.9|6399.1|6390.9|6388.1|1242
1747937100000|2025-05-22 18:05:00|6393.8|6390|6396.8|6393|6398.4|6395.6|6389.2|6386|777
1747937400000|2025-05-22 18:10:00|6396.4|6393.6|6395|6392.2|6398.8|6395.6|6394.4|6391.2|659
1747937700000|2025-05-22 18:15:00|6395.4|6392.6|6392.2|6389.4|6396.4|6393.6|6391.4|6388.6|1260
1747938000000|2025-05-22 18:20:00|6392.4|6389.6|6404.4|6400.6|6405.8|6402.6|6392.4|6389.6|1143
1747938300000|2025-05-22 18:25:00|6404|6400.2|6405.4|6402.6|6407.4|6404.6|6401.4|6398.6|3961
1747938600000|2025-05-22 18:30:00|6405|6402.2|6409.6|6406.8|6411|6408.2|6404.6|6401.2|2564
1747938900000|2025-05-22 18:35:00|6410|6407.2|6406.2|6403.4|6412|6408.8|6405.2|6402.4|736
1747939200000|2025-05-22 18:40:00|6407.2|6404.4|6405.6|6402.8|6409.2|6406.4|6404.6|6401.4|367
1747939500000|2025-05-22 18:45:00|6406.2|6402.4|6407.8|6405|6408.2|6405.4|6403.6|6400.4|713
1747939800000|2025-05-22 18:50:00|6408.2|6405.4|6407.4|6403.6|6409.4|6406|6406.4|6403.6|349
1747940100000|2025-05-22 18:55:00|6406.8|6404|6404|6401.2|6407.4|6404|6402.8|6399.6|259
1747940400000|2025-05-22 19:00:00|6404.6|6400.8|6412|6409.2|6413.4|6410.2|6404.6|6400.8|317
1747940700000|2025-05-22 19:05:00|6412.4|6409.6|6402.8|6400|6413.4|6410.2|6402.8|6399.6|438
1747941000000|2025-05-22 19:10:00|6403.4|6399.6|6405|6402.2|6405.4|6402.2|6401.4|6398.2|274
1747941300000|2025-05-22 19:15:00|6405.4|6402.6|6405|6402.2|6406.4|6403.1|6402.4|6399.6|100
1747941600000|2025-05-22 19:20:00|6406|6402.6|6406.4|6403.6|6408.4|6405.6|6405.4|6401.8|233
1747941900000|2025-05-22 19:25:00|6407|6403.2|6406|6403.2|6407.4|6403.6|6404|6400.8|148
1747942200000|2025-05-22 19:30:00|6405.4|6402.2|6401.8|6399|6406.4|6403.2|6401|6397.6|490
1747942500000|2025-05-22 19:35:00|6401.3|6398.5|6395.8|6393|6401.3|6398.5|6394.4|6391|217
1747942800000|2025-05-22 19:40:00|6395|6392.2|6388.1|6384.3|6395.4|6392.6|6387.7|6384.3|798
1747943100000|2025-05-22 19:45:00|6387.7|6384.9|6384.1|6380.3|6389.1|6385.7|6383.1|6379.9|441
1747943400000|2025-05-22 19:50:00|6384.5|6381.7|6377.1|6373.3|6386.1|6382.9|6376.5|6373.3|325
1747943700000|2025-05-22 19:55:00|6376.7|6373.9|6376.1|6373.3|6378.1|6374.9|6373.7|6370.9|241
1747944000000|2025-05-22 20:00:00|6376.5|6373.7|6372.1|6368.3|6377.7|6374.3|6371.7|6368.3|161
1747944300000|2025-05-22 20:05:00|6371.7|6368.9|6365.5|6362.7|6372.1|6368.9|6365.5|6362.3|126
1747944600000|2025-05-22 20:10:00|6366.1|6362.3|6363.1|6359.3|6367.5|6363.7|6361.1|6358.3|225
1747944900000|2025-05-22 20:15:00|6362.7|6359.9|6367.1|6363.3|6367.1|6363.3|6361.1|6358.3|128
1747945200000|2025-05-22 20:20:00|6367.5|6363.7|6363.5|6360.7|6367.5|6363.7|6363.5|6360.7|37
1747945500000|2025-05-22 20:25:00|6363.1|6360.3|6361.1|6358.3|6363.5|6360.7|6360.1|6357.3|90
1747945800000|2025-05-22 20:30:00|6361.5|6358.7|6363.1|6360.3|6363.5|6360.7|6361.5|6358.3|39
1747946100000|2025-05-22 20:35:00|6363.5|6360.7|6366.1|6362.3|6367.1|6363.9|6362.1|6359.3|362
1747946400000|2025-05-22 20:40:00|6365.1|6361.9|6367.7|6364.9|6369.1|6365.7|6364.5|6361.3|168
1747946700000|2025-05-22 20:45:00|6368.1|6365.3|6366.7|6362.9|6369.1|6365.7|6366.1|6362.9|134
1747947000000|2025-05-22 20:50:00|6365.7|6363.3|6369.5|6365.7|6369.6|6366.3|6365.7|6362.3|98
1747947300000|2025-05-22 20:55:00|6369.1|6365.3|6366.4|6362.6|6369.5|6365.7|6364.7|6361.7|235
1747947600000|2025-05-22 21:00:00|6365.4|6361.6|6361|6357.2|6365.9|6362.1|6361|6357.2|1
1747947900000|2025-05-22 21:05:00|6360.6|6357.8|6361|6357.2|6361|6357.8|6360.4|6357.2|10
1747948200000|2025-05-22 21:10:00|6361.4|6357.6|6367|6363.2|6368|6364.2|6361.4|6357.6|12
1747948500000|2025-05-22 21:15:00|6366.1|6362.3|6366.1|6362.3|6366.1|6362.3|6366|6362.2|5
1747950000000|2025-05-22 21:40:00|6366.5|6362.7|6366.5|6362.7|6366.5|6362.7|6366.5|6362.7|0
1747950600000|2025-05-22 21:50:00|6366.3|6362.5|6366.6|6358.8|6367.4|6362.5|6365.1|6357.3|6
1747950900000|2025-05-22 21:55:00|6366.5|6358.7|6366.6|6358.8|6366.6|6358.8|6366.5|6358.7|0
1747958400000|2025-05-23 00:00:00|6365.8|6358|6370.2|6366.4|6371.4|6368.4|6359.8|6357|102
1747958700000|2025-05-23 00:05:00|6368.8|6366|6369.2|6366.4|6374.8|6371.4|6367.4|6364.4|69
1747959000000|2025-05-23 00:10:00|6370.2|6367|6369.4|6365.6|6374.2|6370.8|6368.8|6365.4|58
1747959300000|2025-05-23 00:15:00|6370.2|6366.4|6365|6362.2|6370.2|6366.4|6361.4|6358|554
1747959600000|2025-05-23 00:20:00|6365.4|6362.6|6363.2|6359.4|6370.6|6367.6|6361.8|6358.4|597
1747959900000|2025-05-23 00:25:00|6362.8|6359|6366.8|6364|6368.4|6365.4|6362.4|6359|39
1747960200000|2025-05-23 00:30:00|6366.2|6363|6365.6|6362.8|6367.2|6364|6364.8|6361.4|18
1747960500000|2025-05-23 00:35:00|6365.2|6362.4|6364.2|6360.4|6367.2|6364|6364.2|6360.4|28
1747960800000|2025-05-23 00:40:00|6363.8|6361.4|6365.6|6362.8|6366.2|6362.8|6362.2|6359|20
1747961100000|2025-05-23 00:45:00|6365.2|6361.8|6373|6370.2|6375|6371.2|6364.2|6360.8|117
1747961400000|2025-05-23 00:50:00|6373.4|6370.6|6375.6|6372.8|6376|6373.2|6372.6|6369.2|37
1747961700000|2025-05-23 00:55:00|6376|6373.2|6376|6373.2|6379|6375.2|6374|6371.2|18
1747962000000|2025-05-23 01:00:00|6375.6|6371.8|6374.6|6371.8|6378.2|6375.4|6372.6|6369.4|112
1747962300000|2025-05-23 01:05:00|6375|6372.2|6374.6|6370.8|6375.6|6372.2|6371.6|6368.2|67
1747962600000|2025-05-23 01:10:00|6374|6371.2|6381.5|6378.7|6382.9|6379.7|6374|6371.2|92
1747962900000|2025-05-23 01:15:00|6382.1|6378.3|6379.1|6376.3|6382.1|6379.1|6378.5|6375.7|26
1747963200000|2025-05-23 01:20:00|6380.1|6376.7|6378.9|6376.1|6380.1|6376.7|6375.9|6372.7|31
1747963500000|2025-05-23 01:25:00|6379.3|6375.5|6381.3|6377.5|6381.3|6378.5|6376.9|6373.7|32
1747963800000|2025-05-23 01:30:00|6381.9|6378.5|6377.3|6374.5|6381.9|6378.5|6373.9|6371.1|65
1747964100000|2025-05-23 01:35:00|6377.7|6374.9|6376.7|6373.9|6378.7|6375.5|6374.9|6371.5|23
1747964400000|2025-05-23 01:40:00|6376.3|6373.5|6377.3|6373.5|6377.3|6373.5|6372.9|6369.5|39
1747964700000|2025-05-23 01:45:00|6377.1|6373.3|6376.3|6372.5|6378.7|6375.1|6374.9|6371.1|46
1747965000000|2025-05-23 01:50:00|6375.7|6372.9|6373.7|6369.9|6376.3|6372.9|6371.9|6368.5|32
1747965300000|2025-05-23 01:55:00|6373.3|6369.5|6368.7|6364.9|6374.1|6370.5|6364.7|6361.9|205
1747965600000|2025-05-23 02:00:00|6368.3|6365.5|6367.3|6363.5|6372.7|6369.5|6366.2|6362.9|184
1747965900000|2025-05-23 02:05:00|6366.7|6363.9|6367.3|6363.5|6369.3|6366.1|6365.9|6362.5|42
1747966200000|2025-05-23 02:10:00|6366.7|6363.9|6362.3|6358.5|6367.3|6363.9|6361.7|6358.5|105
1747966500000|2025-05-23 02:15:00|6362.7|6359.5|6359.3|6355.5|6362.7|6359.9|6358.7|6355.1|193
1747966800000|2025-05-23 02:20:00|6358.7|6355.9|6354.3|6350.5|6359.3|6356.1|6352.7|6349.5|53
1747967100000|2025-05-23 02:25:00|6354.7|6351.5|6357.9|6355.1|6358.5|6355.1|6353.7|6350.9|35
1747967400000|2025-05-23 02:30:00|6358.3|6354.5|6355.7|6352.9|6358.3|6354.5|6354.7|6350.9|20
1747967700000|2025-05-23 02:35:00|6355.3|6352.5|6354.2|6350.4|6358.3|6355|6353.7|6350.4|117
1747968000000|2025-05-23 02:40:00|6354.7|6351.9|6353.6|6350.8|6356.2|6353|6352.6|6349.4|42
1747968300000|2025-05-23 02:45:00|6353.2|6350.4|6354.2|6351.4|6356.6|6353.4|6352.8|6349.4|54
1747968600000|2025-05-23 02:50:00|6354.8|6351|6357.2|6354.4|6359.2|6356|6354.8|6351|75
1747968900000|2025-05-23 02:55:00|6356.8|6353.4|6356.8|6354|6357.2|6354.4|6355.2|6352.4|47
1747969200000|2025-05-23 03:00:00|6357.2|6354.4|6369.4|6366.6|6369.8|6366.6|6357.2|6354.4|78
1747969500000|2025-05-23 03:05:00|6369.8|6367|6367.6|6363.8|6369.8|6367|6365.6|6362.4|31
1747969800000|2025-05-23 03:10:00|6367.2|6363.4|6368.8|6365|6373.2|6370|6366.8|6363.4|37
1747970100000|2025-05-23 03:15:00|6369.2|6365.4|6368.2|6364.4|6371.2|6367.4|6367.2|6364|37
1747970400000|2025-05-23 03:20:00|6367.8|6365|6368.6|6365.8|6370.8|6367.4|6367.8|6364.4|22
1747970700000|2025-05-23 03:25:00|6368.2|6365.4|6369.2|6365.4|6372.2|6368.8|6368.2|6364.4|89
1747971000000|2025-05-23 03:30:00|6368.8|6366|6366.8|6364|6369.6|6366.8|6366.8|6364|15
1747971300000|2025-05-23 03:35:00|6367.2|6363.4|6363.6|6360.8|6367.6|6364.8|6363.2|6360|12
1747971600000|2025-05-23 03:40:00|6363.2|6360.4|6362.8|6360|6366.2|6363|6362.8|6359.4|57
1747971900000|2025-05-23 03:45:00|6363|6360.2|6363.2|6360.4|6365.2|6362|6363|6360|10
1747972200000|2025-05-23 03:50:00|6363.6|6360.8|6362.8|6360|6365.2|6362|6362.8|6359|49
1747972500000|2025-05-23 03:55:00|6363.2|6360.4|6363.8|6361|6365.6|6362.8|6362.8|6359|46
1747972800000|2025-05-23 04:00:00|6363.6|6360.8|6363.1|6359.3|6363.6|6360.8|6360.2|6356.5|66
1747973100000|2025-05-23 04:05:00|6362.6|6359.8|6370.1|6366.3|6372.3|6368.9|6362.1|6359.1|36
1747973400000|2025-05-23 04:10:00|6369.7|6366.9|6373.1|6369.3|6375.3|6372.5|6369.7|6366.9|184
1747973700000|2025-05-23 04:15:00|6372.5|6369.7|6372.7|6369.9|6373.1|6370.3|6371.7|6368.9|11
1747974000000|2025-05-23 04:20:00|6372.5|6369.7|6374.7|6371.9|6375.3|6371.9|6370.7|6366.9|199
1747974300000|2025-05-23 04:25:00|6374.3|6371.5|6374.3|6370.5|6376.3|6372.9|6373.3|6370.3|36
1747974600000|2025-05-23 04:30:00|6374.7|6370.9|6368.7|6364.9|6374.7|6371.3|6368.3|6364.9|28
1747974900000|2025-05-23 04:35:00|6368.3|6364.5|6362.7|6358.9|6371.3|6367.5|6360.7|6357.3|283
1747975200000|2025-05-23 04:40:00|6363.1|6359.3|6363.1|6359.3|6364.1|6360.9|6361.7|6357.9|19
1747975500000|2025-05-23 04:45:00|6362.7|6359.9|6361.1|6357.3|6363.1|6359.9|6360.1|6356.9|42
1747975800000|2025-05-23 04:50:00|6360.7|6357.9|6362.7|6359.9|6364.1|6361.3|6360.7|6357.3|25
1747976100000|2025-05-23 04:55:00|6363.1|6360.3|6362.1|6359.3|6363.1|6360.3|6361.1|6358.3|18
1747976400000|2025-05-23 05:00:00|6362.7|6358.9|6362.1|6359.3|6365.5|6362.7|6361.5|6358.7|24
1747976700000|2025-05-23 05:05:00|6362.5|6358.7|6360.5|6357.7|6362.5|6358.7|6358.1|6354.7|50
1747977000000|2025-05-23 05:10:00|6360.9|6357.1|6364.1|6361.3|6364.5|6361.3|6359.5|6356.7|45
1747977300000|2025-05-23 05:15:00|6364.5|6360.7|6370.1|6367.3|6371.1|6368.3|6363.5|6360.7|47
1747977600000|2025-05-23 05:20:00|6370.5|6366.7|6373.1|6370.3|6374.9|6371.3|6368.5|6365.3|21
1747977900000|2025-05-23 05:25:00|6373.5|6370.7|6373.6|6369.8|6374.9|6371.7|6372.1|6368.8|58
1747978200000|2025-05-23 05:30:00|6374|6370.2|6375.6|6372.8|6381|6377.8|6373.6|6370.2|136
1747978500000|2025-05-23 05:35:00|6376|6373.2|6371.4|6368.6|6377|6373.6|6371.4|6368.2|73
1747978800000|2025-05-23 05:40:00|6371.8|6368|6370|6366.2|6371.8|6368|6367.6|6364.2|40
1747979100000|2025-05-23 05:45:00|6369.6|6366.8|6367|6364.2|6370.4|6367.2|6365.6|6362.8|65
1747979400000|2025-05-23 05:50:00|6367.4|6364.6|6366.4|6363.6|6370|6366.8|6366.4|6363.2|69
1747979700000|2025-05-23 05:55:00|6367|6364.2|6369.4|6366.6|6370.8|6367.6|6366.4|6363.2|32
1747980000000|2025-05-23 06:00:00|6370|6366.2|6372|6368.2|6374|6370.6|6366.9|6363.2|656
1747980300000|2025-05-23 06:05:00|6371.6|6368.8|6360.6|6356.8|6372|6368.8|6360.4|6356.8|288
1747980600000|2025-05-23 06:10:00|6361|6357.2|6367|6363.2|6369.6|6366.8|6359.8|6356.2|184
1747980900000|2025-05-23 06:15:00|6366.4|6364.2|6364|6361.2|6367|6364.2|6363|6360.2|140
1747981200000|2025-05-23 06:20:00|6364.4|6361.6|6357.8|6354|6364.4|6361.6|6356.4|6353|233
1747981500000|2025-05-23 06:25:00|6357.2|6353.4|6363|6359.2|6363|6359.6|6352.2|6349|371
1747981800000|2025-05-23 06:30:00|6361.4|6358.6|6359.4|6355.6|6368|6364.6|6355.4|6352.6|234
1747982100000|2025-05-23 06:35:00|6358.4|6355|6364|6360.2|6365|6361.2|6355.8|6352.6|349
1747982400000|2025-05-23 06:40:00|6363.4|6360.6|6366|6362.2|6368|6364.6|6360.4|6357.6|103
1747982700000|2025-05-23 06:45:00|6365.4|6362.6|6358.4|6355.6|6366.4|6363.6|6357.4|6354.6|159
1747983000000|2025-05-23 06:50:00|6358.8|6355|6353.8|6350|6359.8|6356.4|6353.2|6349.6|244
1747983300000|2025-05-23 06:55:00|6353.2|6350.4|6351.3|6348.5|6355.4|6352|6350.2|6347|339
1747983600000|2025-05-23 07:00:00|6351.8|6349|6355.5|6351.7|6357.8|6354.4|6351.2|6348|521
1747983900000|2025-05-23 07:05:00|6356.1|6352.3|6367.9|6364.1|6370.1|6366.7|6354.9|6351.1|365
1747984200000|2025-05-23 07:10:00|6368.3|6364.5|6365.9|6362.1|6370.5|6367.7|6365.3|6362.1|141
1747984500000|2025-05-23 07:15:00|6364.9|6361.1|6359.3|6356.5|6367.9|6364.7|6358.5|6355.2|954
1747984800000|2025-05-23 07:20:00|6359.7|6355.9|6354.9|6351.1|6364.9|6361.5|6352.3|6349.1|316
1747985100000|2025-05-23 07:25:00|6354.5|6351.7|6352.9|6349.1|6357.9|6354.7|6349.9|6346.6|214
1747985400000|2025-05-23 07:30:00|6352.5|6349.7|6351.5|6348.7|6357.9|6354.1|6349.5|6346.7|225
1747985700000|2025-05-23 07:35:00|6350.5|6347.7|6349.5|6345.7|6351.5|6348.1|6344.5|6341.1|638
1747986000000|2025-05-23 07:40:00|6349.9|6346.7|6351.5|6348.7|6352.1|6348.7|6343.5|6340.7|727
1747986300000|2025-05-23 07:45:00|6352.1|6348.3|6353.1|6349.3|6356.7|6352.9|6349.7|6346.3|545
1747986600000|2025-05-23 07:50:00|6352.5|6349.7|6354.3|6351.5|6359.1|6355.7|6352.5|6349.3|232
1747986900000|2025-05-23 07:55:00|6353.8|6351|6362.2|6358.4|6364.7|6361.5|6353.8|6351|303
1747987200000|2025-05-23 08:00:00|6361.7|6358.9|6366.2|6362.4|6371.2|6367.4|6357.7|6354.4|1687
1747987500000|2025-05-23 08:05:00|6365.6|6362.8|6355.6|6352.8|6368.2|6364.8|6352.6|6349.4|772
1747987800000|2025-05-23 08:10:00|6356.6|6353.8|6354.6|6350.8|6357.6|6354.8|6349.6|6346.2|616
1747988100000|2025-05-23 08:15:00|6355|6351.2|6354|6351.2|6357.6|6354.6|6351.4|6348.2|314
1747988400000|2025-05-23 08:20:00|6354.6|6350.8|6360|6357.2|6363|6359.8|6351.4|6348.2|486
1747988700000|2025-05-23 08:25:00|6359.6|6356.8|6354|6350.2|6369|6365.6|6353.4|6350.1|4995
1747989000000|2025-05-23 08:30:00|6353|6350|6365.6|6362.8|6370.2|6366.8|6351.4|6348.2|3383
1747989300000|2025-05-23 08:35:00|6365.4|6362.6|6359.4|6356.6|6365.4|6362.6|6356.4|6353.2|458
1747989600000|2025-05-23 08:40:00|6358.4|6355.6|6365|6361.2|6367|6363.8|6352.6|6349.2|666
1747989900000|2025-05-23 08:45:00|6364.6|6360.8|6353.6|6350.8|6368.4|6365.6|6353|6350.2|842
1747990200000|2025-05-23 08:50:00|6354.6|6351.8|6353.1|6349.3|6359.6|6356.8|6349.6|6346.4|1017
1747990500000|2025-05-23 08:55:00|6353.2|6349.4|6357.2|6353.4|6358.2|6354.9|6351.6|6348.2|546
1747990800000|2025-05-23 09:00:00|6356.6|6352.8|6383.4|6380.6|6388.4|6385.1|6354.2|6350.8|2014
1747991100000|2025-05-23 09:05:00|6383.8|6381|6373.2|6369.4|6383.8|6381|6372.6|6369.4|1135
1747991400000|2025-05-23 09:10:00|6373.6|6370.4|6376.8|6374|6382.3|6379.1|6372.2|6368.8|1373
1747991700000|2025-05-23 09:15:00|6377.8|6375|6380.3|6377.5|6382.7|6379.5|6376.7|6373.9|391
1747992000000|2025-05-23 09:20:00|6380.7|6377.9|6370.3|6367.5|6381.2|6377.9|6370.3|6366.5|445
1747992300000|2025-05-23 09:25:00|6370.7|6366.9|6371.7|6367.9|6374.1|6370.9|6369.3|6365.9|210
1747992600000|2025-05-23 09:30:00|6371.3|6367.5|6385.9|6383.1|6386.9|6384.1|6367.3|6363.5|550
1747992900000|2025-05-23 09:35:00|6386.5|6382.7|6385.9|6383.1|6388.7|6385.9|6379.7|6376.7|1675
1747993200000|2025-05-23 09:40:00|6386.3|6382.5|6385.9|6383.1|6389.9|6386.5|6383.9|6381.1|603
1747993500000|2025-05-23 09:45:00|6386.3|6383.5|6387.8|6385|6388.3|6385.1|6383.9|6381.1|369
1747993800000|2025-05-23 09:50:00|6387.9|6385.1|6397.3|6393.5|6400.9|6398.1|6387.3|6384.5|513
1747994100000|2025-05-23 09:55:00|6396.9|6394.1|6398.5|6395.7|6400.5|6397.1|6394.9|6392.1|397
1747994400000|2025-05-23 10:00:00|6398.7|6394.9|6396.9|6393.1|6399.5|6396.1|6392.3|6388.9|881
1747994700000|2025-05-23 10:05:00|6397.9|6394.1|6396.5|6392.7|6401.5|6398.3|6396.1|6392.7|1658
1747995000000|2025-05-23 10:10:00|6396.9|6393.1|6393.6|6390.8|6396.9|6393.2|6391.9|6388.1|860
1747995300000|2025-05-23 10:15:00|6394|6391.2|6392.2|6389.4|6396|6392.2|6390.6|6387.4|411
1747995600000|2025-05-23 10:20:00|6393.2|6390.4|6395.6|6391.8|6398.6|6395.2|6393.2|6390|246
1747995900000|2025-05-23 10:25:00|6395.2|6392.4|6399.2|6395.4|6401.6|6398.4|6395.2|6392.4|1552
1747996200000|2025-05-23 10:30:00|6398.8|6396|6406.4|6403.6|6406.8|6403.6|6397.2|6394|1029
1747996500000|2025-05-23 10:35:00|6406.8|6404|6407.2|6404.4|6409.8|6407|6403.2|6400.4|493
1747996800000|2025-05-23 10:40:00|6407.8|6405|6409.4|6406.6|6411.8|6408.6|6407.8|6405|209
1747997100000|2025-05-23 10:45:00|6408.4|6405.6|6404.8|6401|6408.8|6406|6403.4|6400.6|266
1747997400000|2025-05-23 10:50:00|6404.4|6401.6|6407.8|6405|6408.8|6406|6403.2|6400|506
1747997700000|2025-05-23 10:55:00|6407.4|6404.6|6412.2|6409.4|6413.2|6410.4|6407|6403.2|1425
1747998000000|2025-05-23 11:00:00|6412.6|6408.8|6420.8|6418|6421.2|6418.4|6411.2|6408.4|538
1747998300000|2025-05-23 11:05:00|6420.2|6417|6412|6409.2|6420.8|6417.4|6411.6|6408.8|345
1747998600000|2025-05-23 11:10:00|6411|6408.2|6416.2|6413.4|6419.6|6416.2|6411|6408.2|356
1747998900000|2025-05-23 11:15:00|6415.6|6411.8|6402|6399.2|6417.6|6414.4|6394.9|6392.1|1397
1747999200000|2025-05-23 11:20:00|6401.8|6399|6403.1|6399.3|6410.6|6407.4|6397|6394.2|769
1747999500000|2025-05-23 11:25:00|6402.5|6399.7|6408.5|6404.7|6409.1|6405.3|6398|6395.2|381
1747999800000|2025-05-23 11:30:00|6408.1|6405.3|6411.1|6408.3|6412.1|6409.3|6403.1|6400.3|411
1748000100000|2025-05-23 11:35:00|6411.9|6408.1|6413.1|6410.3|6414.5|6410.7|6409.1|6405.7|454
1748000400000|2025-05-23 11:40:00|6413.7|6409.9|6371.1|6367.3|6415.1|6412.3|6356.1|6353.3|2932
1748000700000|2025-05-23 11:45:00|6370.7|6367.9|6321.7|6317.9|6372.1|6369.3|6307.7|6304.9|6575
1748001000000|2025-05-23 11:50:00|6321.2|6318.4|6344.1|6341.3|6360.5|6357.1|6316.7|6313.9|4122
1748001300000|2025-05-23 11:55:00|6345|6342.2|6329.1|6326.3|6349|6345.8|6315.5|6312.6|1273
1748001600000|2025-05-23 12:00:00|6330.5|6326.7|6304.1|6300.3|6339.5|6336.3|6302.5|6299.7|2734
1748001900000|2025-05-23 12:05:00|6304.5|6301.7|6307.9|6304.1|6312.5|6308.7|6291.4|6288|4444
1748002200000|2025-05-23 12:10:00|6307.5|6304.7|6324.1|6321.3|6326.1|6323.3|6297.8|6294|2273
1748002500000|2025-05-23 12:15:00|6324.7|6320.9|6340.1|6336.3|6355.1|6352.1|6316.7|6313.9|2743
1748002800000|2025-05-23 12:20:00|6341.5|6337.3|6329.5|6325.7|6342.1|6338.3|6327.1|6323.7|1828
1748003100000|2025-05-23 12:25:00|6330.1|6326.3|6339.9|6336.1|6346.5|6343.3|6324.5|6320.8|948
1748003400000|2025-05-23 12:30:00|6339.5|6335.7|6338.9|6336.1|6341.9|6338.7|6325.4|6322.1|1284
1748003700000|2025-05-23 12:35:00|6338.7|6335.9|6337.5|6333.7|6350.5|6347.2|6335|6331.7|1651
1748004000000|2025-05-23 12:40:00|6337|6334.2|6327|6324.2|6339.6|6336.8|6325.4|6322.1|800
1748004300000|2025-05-23 12:45:00|6327.4|6324.6|6327|6324.2|6330.6|6327.2|6321|6317.8|542
1748004600000|2025-05-23 12:50:00|6326.2|6323.4|6320.2|6317.4|6329.2|6325.8|6316.8|6313.6|1986
1748004900000|2025-05-23 12:55:00|6319.8|6317|6323|6319.2|6330.6|6327.4|6318.2|6314.8|958
1748005200000|2025-05-23 13:00:00|6322.6|6318.8|6326.6|6322.8|6354.1|6350.8|6321.2|6317.8|1815
1748005500000|2025-05-23 13:05:00|6326|6323.2|6312|6309.2|6333.7|6330.4|6311|6307.2|3710
1748005800000|2025-05-23 13:10:00|6310.8|6308|6311.4|6308.6|6320.6|6316.8|6305|6302.2|1279
1748006100000|2025-05-23 13:15:00|6311|6308.2|6332|6328.2|6337.6|6333.8|6307|6303.6|1681
1748006400000|2025-05-23 13:20:00|6331.6|6327.8|6339.2|6336.4|6343.6|6340.4|6329|6325.6|851
1748006700000|2025-05-23 13:25:00|6340.4|6337.6|6350.7|6346.9|6358.7|6355.5|6334|6330.8|2145
1748007000000|2025-05-23 13:30:00|6351.2|6347.4|6370.7|6366.9|6373.9|6370.5|6348.7|6344.9|2764
1748007300000|2025-05-23 13:35:00|6369.9|6366.1|6372.1|6369.3|6378.7|6375.5|6364.7|6361.5|1674
1748007600000|2025-05-23 13:40:00|6371.3|6368.5|6378.3|6375.5|6383.9|6380.5|6365.3|6362.1|2236
1748007900000|2025-05-23 13:45:00|6379.1|6376.3|6369.1|6366.3|6380.1|6377.3|6362.1|6358.9|969
1748008200000|2025-05-23 13:50:00|6369.3|6366.5|6385.7|6381.9|6396.7|6393.5|6369.1|6365.9|1443
1748008500000|2025-05-23 13:55:00|6385.1|6382.3|6388.7|6385.9|6391.3|6387.5|6382.1|6378.9|1113
1748008800000|2025-05-23 14:00:00|6389.1|6386.3|6410.7|6407.9|6417.9|6414.7|6388.7|6385.7|3916
1748009100000|2025-05-23 14:05:00|6410.3|6407.5|6415.3|6412.5|6417.1|6414.3|6404.9|6401.1|2283
1748009400000|2025-05-23 14:10:00|6414.5|6411.7|6434.7|6430.9|6440.9|6437.7|6409.7|6406.9|2277
1748009700000|2025-05-23 14:15:00|6433.9|6430.1|6435.1|6432.3|6439.7|6436.5|6426.7|6423.9|1181
1748010000000|2025-05-23 14:20:00|6435.3|6432.5|6454.9|6451.1|6454.9|6451.5|6427.1|6424.3|1968
1748010300000|2025-05-23 14:25:00|6454.3|6451.5|6438.8|6436|6457.3|6454.5|6438.8|6436|1663
1748010600000|2025-05-23 14:30:00|6439.8|6436.5|6434.8|6431|6448.8|6445.6|6426.9|6423.5|1707
1748010900000|2025-05-23 14:35:00|6435.4|6431.6|6432.8|6430|6437.2|6434|6426.2|6423|1435
1748011200000|2025-05-23 14:40:00|6433.2|6430.4|6438.8|6435|6439.8|6436.4|6425.2|6422|1740
1748011500000|2025-05-23 14:45:00|6438.2|6435.4|6436.8|6433|6443.8|6440.6|6436.2|6433|1297
1748011800000|2025-05-23 14:50:00|6436.4|6433.6|6421.8|6418|6437.8|6434.6|6413.4|6410|2100
1748012100000|2025-05-23 14:55:00|6421.2|6418.4|6417.8|6415|6423.8|6420.5|6412.4|6409|1172
1748012400000|2025-05-23 15:00:00|6417.4|6414.6|6427|6424.2|6430|6426.6|6414.4|6411.6|2315
1748012700000|2025-05-23 15:05:00|6426.6|6423.8|6419.8|6417|6430|6426.8|6405.4|6402.6|1753
1748013000000|2025-05-23 15:10:00|6420.4|6416.6|6430.4|6427.6|6433.2|6430.4|6419.4|6416.2|1011
1748013300000|2025-05-23 15:15:00|6430.8|6427|6425.4|6422.6|6444.8|6442|6424|6420.2|1255
1748013600000|2025-05-23 15:20:00|6426.2|6423.4|6441.4|6438.6|6442.8|6439|6425.8|6423|856
1748013900000|2025-05-23 15:25:00|6441.5|6438.7|6450.8|6447|6451.4|6447.6|6437.2|6434|2786
1748014200000|2025-05-23 15:30:00|6449.9|6446.1|6441.2|6438.4|6451.4|6448.6|6439.8|6436.4|1675
1748014500000|2025-05-23 15:35:00|6440.8|6437|6434.2|6431.4|6440.8|6438|6427.8|6424|1472
1748014800000|2025-05-23 15:40:00|6434.9|6431.1|6442.3|6439.5|6445.7|6442.4|6434.9|6431.1|1049
1748015100000|2025-05-23 15:45:00|6442.7|6439.9|6448.3|6445.5|6452.7|6449.5|6442.3|6439.5|2722
1748015400000|2025-05-23 15:50:00|6448.8|6446|6438.1|6435.3|6450.5|6447.1|6435.3|6432.5|1074
1748015700000|2025-05-23 15:55:00|6437.7|6434.9|6436.1|6433.3|6442.1|6438.9|6432.1|6428.9|1068
1748016000000|2025-05-23 16:00:00|6436.7|6432.9|6437.7|6433.9|6445.7|6442.5|6433.1|6429.9|750
1748016300000|2025-05-23 16:05:00|6437.1|6434.3|6428.9|6426.1|6437.7|6434.3|6426.9|6423.7|980
1748016600000|2025-05-23 16:10:00|6428.5|6425.7|6426.1|6423.3|6430.5|6427.3|6422.9|6419.7|876
1748016900000|2025-05-23 16:15:00|6425.9|6423.1|6419.8|6417|6427.5|6423.7|6414.9|6411.5|621
1748017200000|2025-05-23 16:20:00|6420.2|6416.4|6417.3|6413.5|6420.2|6416.4|6409.9|6407.1|1698
1748017500000|2025-05-23 16:25:00|6416.8|6414|6417.9|6415.1|6424.3|6420.9|6406.3|6403.1|1431
1748017800000|2025-05-23 16:30:00|6418.5|6414.7|6425.3|6421.5|6425.3|6421.5|6412.9|6410.1|680
1748018100000|2025-05-23 16:35:00|6423.9|6421.1|6427.7|6423.9|6431.7|6428.3|6423.9|6420.5|754
1748018400000|2025-05-23 16:40:00|6427.2|6424.9|6425.3|6421.5|6432.3|6428.9|6422.3|6418.9|710
1748018700000|2025-05-23 16:45:00|6426.3|6422.5|6429.3|6425.5|6437.3|6434.1|6425.3|6422.1|717
1748019000000|2025-05-23 16:50:00|6428.3|6425.9|6432.5|6429.7|6433.1|6430.3|6426.9|6423.5|2745
1748019300000|2025-05-23 16:55:00|6432.1|6429.3|6419.3|6415.5|6437.5|6433.7|6417.3|6414.1|547
1748019600000|2025-05-23 17:00:00|6418.9|6415.1|6415.6|6411.8|6421.9|6418.7|6413|6409.7|1576
1748019900000|2025-05-23 17:05:00|6415.2|6411.4|6423.2|6420.4|6423.6|6420.4|6412.6|6409.7|1015
1748020200000|2025-05-23 17:10:00|6424.2|6421.4|6430.6|6426.8|6437.6|6434.4|6424.2|6421.4|904
1748020500000|2025-05-23 17:15:00|6430|6427.2|6436.6|6433.8|6440|6436.2|6430|6426.2|858
1748020800000|2025-05-23 17:20:00|6437|6434.2|6441|6438.2|6443.4|6440.2|6435.6|6431.8|694
1748021100000|2025-05-23 17:25:00|6441.4|6437.6|6447|6443.2|6449.5|6446.6|6440|6436.6|703
1748021400000|2025-05-23 17:30:00|6447.4|6443.6|6440.8|6438|6447.4|6443.6|6438.8|6435.6|597
1748021700000|2025-05-23 17:35:00|6440.4|6437.6|6440.8|6438|6443.8|6441|6439.3|6436|461
1748022000000|2025-05-23 17:40:00|6440.4|6437.6|6437.8|6435|6444.8|6441.6|6437.2|6434.4|383
1748022300000|2025-05-23 17:45:00|6437.6|6434.8|6432.8|6430|6439.2|6436|6432.8|6429.4|470
1748022600000|2025-05-23 17:50:00|6433.6|6430.8|6436.8|6433|6443.2|6439.8|6432.6|6429.4|583
1748022900000|2025-05-23 17:55:00|6437.2|6433.4|6432.8|6430|6437.2|6434|6432.1|6428.8|606
1748023200000|2025-05-23 18:00:00|6432.6|6429.8|6427.8|6425|6434.2|6431|6426.8|6423.4|524
1748023500000|2025-05-23 18:05:00|6428.8|6426|6432.8|6430|6436.8|6434|6426.6|6423|1007
1748023800000|2025-05-23 18:10:00|6432.4|6429.6|6433.8|6431|6434.4|6431|6429.8|6426|545
1748024100000|2025-05-23 18:15:00|6433|6430.2|6425.4|6421.6|6435.4|6431.6|6424.9|6421.6|774
1748024400000|2025-05-23 18:20:00|6424.8|6422|6434.5|6430.7|6436.1|6433.3|6419.9|6417.1|1805
1748024700000|2025-05-23 18:25:00|6434.1|6431.3|6433.3|6429.5|6435.5|6432.3|6420.9|6418.1|4773
1748025000000|2025-05-23 18:30:00|6432.9|6430.1|6444.5|6440.7|6444.9|6441.1|6432.8|6429.5|1228
1748025300000|2025-05-23 18:35:00|6444.9|6441.7|6443.9|6441.1|6447.5|6444.1|6441.9|6438.7|220
1748025600000|2025-05-23 18:40:00|6443.5|6439.7|6443.5|6439.7|6444.5|6441.5|6441.5|6437.7|151
1748025900000|2025-05-23 18:45:00|6443.9|6441.1|6447.5|6443.7|6447.5|6444.1|6442.9|6439.7|113
1748026200000|2025-05-23 18:50:00|6446.9|6444.1|6448.1|6444.3|6449.9|6447.1|6446.9|6443.5|149
1748026500000|2025-05-23 18:55:00|6448.5|6444.7|6447.9|6445.1|6448.5|6445.7|6445.9|6442.7|181
1748026800000|2025-05-23 19:00:00|6447.5|6444.7|6448.9|6445.1|6450.5|6447.2|6446.5|6443.1|107
1748027100000|2025-05-23 19:05:00|6448.5|6444.7|6451.9|6449.1|6452.5|6449.3|6447.9|6444.7|147
1748027400000|2025-05-23 19:10:00|6452.3|6448.1|6454.5|6450.7|6455.5|6452.1|6451.9|6448.1|163
1748027700000|2025-05-23 19:15:00|6453.9|6451.1|6451.9|6448.1|6454.5|6451.2|6451.9|6448.1|77
1748028000000|2025-05-23 19:20:00|6451.5|6447.7|6452.4|6448.6|6452.4|6449.1|6450.4|6446.6|139
1748028300000|2025-05-23 19:25:00|6451.9|6449.1|6450|6447.2|6452.4|6449.2|6450|6446.6|55
1748028600000|2025-05-23 19:30:00|6450.4|6446.6|6447.8|6445|6451.4|6448.2|6447.8|6444.6|90
1748028900000|2025-05-23 19:35:00|6448|6445.2|6447|6443.2|6449.4|6445.6|6443.4|6440.2|155
1748029200000|2025-05-23 19:40:00|6447.4|6443.6|6444.4|6441.6|6447.4|6443.6|6444|6441.2|26
1748029500000|2025-05-23 19:45:00|6444|6441.2|6444|6440.2|6445|6441.2|6442.8|6439.2|66
1748029800000|2025-05-23 19:50:00|6443.4|6440.6|6439.4|6436.6|6444|6441.2|6437.4|6434.2|88
1748030100000|2025-05-23 19:55:00|6439|6436.2|6442.4|6438.6|6445.4|6442.2|6435.4|6432.2|122
1748030400000|2025-05-23 20:00:00|6441.8|6439|6441.8|6439|6442.4|6439|6434.8|6432|147
1748030700000|2025-05-23 20:05:00|6442.4|6438.6|6444.8|6442|6446|6442.6|6441.1|6437.8|214
1748031000000|2025-05-23 20:10:00|6444|6441.2|6447|6444.2|6449.4|6446.2|6444|6441.2|139
1748031300000|2025-05-23 20:15:00|6447.4|6443.6|6450.4|6446.6|6450.6|6447.8|6445|6442.2|175
1748031600000|2025-05-23 20:20:00|6450|6446.2|6447.8|6445|6450.4|6447.2|6447|6443.6|45
1748031900000|2025-05-23 20:25:00|6447.4|6444.6|6449.9|6446.1|6450.4|6447.1|6447.4|6444.1|183
1748032200000|2025-05-23 20:30:00|6449.4|6446.6|6449.9|6446.1|6451.4|6447.6|6448.4|6445.1|89
1748032500000|2025-05-23 20:35:00|6450.4|6446.6|6450.9|6447.1|6451.3|6448.1|6448.5|6445.1|20
1748032800000|2025-05-23 20:40:00|6451.5|6448.1|6448.9|6446.1|6452.3|6449.1|6448.9|6446.1|51
1748033100000|2025-05-23 20:45:00|6449.3|6445.5|6450.9|6448.1|6451.9|6448.2|6448.9|6445.5|46
1748033400000|2025-05-23 20:50:00|6451.3|6447.5|6451.9|6448.1|6452.3|6448.5|6449.7|6446.5|131
1748033700000|2025-05-23 20:55:00|6451.3|6448.5|6454.3|6450.5|6454.3|6450.5|6449.9|6446.5|111
1748210400000|2025-05-25 22:00:00|6456.9|6449.1|6445.9|6438.1|6465.4|6459.7|6434.5|6427.6|96
1748210700000|2025-05-25 22:05:00|6445.4|6437.6|6471.5|6463.7|6475.4|6468.1|6440.8|6433|115
1748211000000|2025-05-25 22:10:00|6471.4|6463.6|6475.4|6471.6|6484.9|6477.1|6462.9|6458.1|139
1748211300000|2025-05-25 22:15:00|6477.3|6469.5|6476.9|6474.1|6478.8|6475|6474.4|6469.1|21
1748211600000|2025-05-25 22:20:00|6477.3|6474.5|6479.9|6476.1|6481.9|6477.1|6477.3|6472.6|26
1748211900000|2025-05-25 22:25:00|6480|6476.2|6472.7|6468.9|6483.4|6478.6|6469.3|6463.5|48
1748212200000|2025-05-25 22:30:00|6472.3|6468.5|6476.8|6469|6480.8|6475.4|6468.8|6463|24
1748212500000|2025-05-25 22:35:00|6477.3|6469.5|6471.7|6468.9|6477.3|6471.4|6470.3|6465|11
1748212800000|2025-05-25 22:40:00|6472.1|6468.3|6468.2|6464.4|6472.3|6468.3|6465.2|6461.4|15
1748213100000|2025-05-25 22:45:00|6468.3|6464.5|6473.3|6469.5|6474.3|6470.5|6468.2|6464.4|12
1748213400000|2025-05-25 22:50:00|6473.7|6469.9|6470.8|6467|6473.7|6470.4|6469.8|6466|11
1748213700000|2025-05-25 22:55:00|6470.7|6466.9|6473.7|6469.9|6475.3|6470.5|6469.7|6466.9|15
1748214000000|2025-05-25 23:00:00|6473.8|6470|6474.2|6470.4|6481.8|6475.9|6472.7|6468|11
1748214300000|2025-05-25 23:05:00|6475.2|6467.4|6475.2|6471.4|6478.2|6473|6471.7|6466.4|2
1748214600000|2025-05-25 23:10:00|6474.7|6470.9|6470.7|6466.9|6475.2|6470.9|6469.8|6466|25
1748214900000|2025-05-25 23:15:00|6470.2|6466.4|6471.8|6468|6471.8|6468|6468.2|6464.9|6
1748215200000|2025-05-25 23:20:00|6471.3|6467.5|6472.2|6469.4|6472.8|6469.4|6470.2|6467|1
1748215500000|2025-05-25 23:25:00|6471.8|6469|6475.8|6472|6475.8|6472|6471.8|6468|26
1748215800000|2025-05-25 23:30:00|6474.3|6471.5|6486.3|6483.5|6490.8|6486.4|6474.3|6470.9|58
1748216100000|2025-05-25 23:35:00|6486.8|6484|6487.3|6484.5|6488.9|6485.5|6486.2|6482.5|8
1748216400000|2025-05-25 23:40:00|6486.8|6483|6481.7|6478.9|6486.8|6483|6481.7|6478.9|32
1748216700000|2025-05-25 23:45:00|6482.2|6479.4|6478.7|6474.9|6484.8|6481.4|6477.7|6473.9|24
1748217000000|2025-05-25 23:50:00|6478.3|6474.5|6476.3|6473.5|6478.7|6475.4|6476.3|6473|3
1748217300000|2025-05-25 23:55:00|6476.7|6473.9|6465.7|6462.9|6476.7|6473.9|6465.7|6462.5|29
1748217600000|2025-05-26 00:00:00|6464.8|6462|6468.7|6464.9|6470.3|6466.9|6459.2|6455.4|70
1748217900000|2025-05-26 00:05:00|6468.6|6464.8|6474.9|6471.1|6476.8|6473|6467.7|6463.9|29
1748218200000|2025-05-26 00:10:00|6475.8|6472|6465.7|6461.9|6475.8|6472|6465.3|6461.9|26
1748218500000|2025-05-26 00:15:00|6465.3|6462.5|6459.6|6455.8|6472.7|6469.9|6458.6|6454.8|75
1748218800000|2025-05-26 00:20:00|6459.1|6456.3|6455.6|6452.8|6460.1|6456.8|6454.1|6450.8|60
1748219100000|2025-05-26 00:25:00|6456|6452.2|6449.6|6446.8|6456.1|6452.8|6449.6|6446.8|52
1748219400000|2025-05-26 00:30:00|6449.7|6446.9|6456.6|6452.8|6458.1|6454.3|6449.7|6446.9|14
1748219700000|2025-05-26 00:35:00|6456.1|6452.3|6459.1|6455.3|6460.1|6456.8|6454.1|6450.3|21
1748220000000|2025-05-26 00:40:00|6459.6|6456.3|6457.6|6453.8|6459.6|6456.3|6455.1|6452.3|17
1748220300000|2025-05-26 00:45:00|6457.1|6453.3|6452.6|6449.8|6458|6454.8|6452.6|6449.8|8
1748220600000|2025-05-26 00:50:00|6453.6|6449.9|6453.1|6449.3|6457.1|6453.3|6450.7|6447.9|29
1748220900000|2025-05-26 00:55:00|6452.6|6449.8|6450.5|6446.7|6453.6|6450.3|6449.5|6446.3|54
1748221200000|2025-05-26 01:00:00|6450|6446.2|6436.1|6432.3|6450.5|6446.8|6433.5|6430.3|265
1748221500000|2025-05-26 01:05:00|6436.5|6432.7|6438.1|6435.3|6440.1|6436.7|6435.1|6431.3|28
1748221800000|2025-05-26 01:10:00|6439.1|6435.4|6439.1|6435.3|6440.6|6436.8|6435.6|6431.8|35
1748222100000|2025-05-26 01:15:00|6440.1|6436.3|6438.5|6434.7|6443.1|6439.7|6437.5|6434.3|53
1748222400000|2025-05-26 01:20:00|6438.1|6434.3|6437.5|6433.7|6440.1|6436.8|6436.6|6433.3|96
1748222700000|2025-05-26 01:25:00|6437.1|6433.3|6440.6|6437.8|6442.6|6439.8|6435.6|6432.3|100
1748223000000|2025-05-26 01:30:00|6441.1|6438.3|6433.1|6429.3|6441.1|6438.3|6430.6|6427.3|119
1748223300000|2025-05-26 01:35:00|6432.6|6429.8|6450.1|6447.3|6452.7|6448.9|6432.6|6428.8|104
1748223600000|2025-05-26 01:40:00|6451.1|6448.3|6456.7|6452.9|6458.7|6455.3|6449.7|6446.4|62
1748223900000|2025-05-26 01:45:00|6457.1|6453.3|6452.1|6449.3|6457.1|6453.8|6452.1|6448.9|194
1748224200000|2025-05-26 01:50:00|6452.6|6449.8|6443.6|6440.8|6452.6|6449.8|6442.6|6439.8|88
1748224500000|2025-05-26 01:55:00|6443.1|6439.8|6445.6|6441.8|6447.1|6443.8|6443.1|6439.3|20
1748224800000|2025-05-26 02:00:00|6445.1|6441.3|6443.6|6439.8|6445.1|6441.3|6437.1|6433.4|27
1748225100000|2025-05-26 02:05:00|6444.1|6440.3|6445.6|6441.8|6448.5|6444.7|6442.1|6438.8|15
1748225400000|2025-05-26 02:10:00|6445.5|6441.7|6440.5|6437.7|6446.1|6442.3|6440.5|6437.3|8
1748225700000|2025-05-26 02:15:00|6440.1|6437.3|6441.5|6438.7|6442.5|6438.7|6437.5|6434.2|21
1748226000000|2025-05-26 02:20:00|6442|6437.7|6445|6442.2|6449|6445.6|6440.5|6437.3|7
1748226300000|2025-05-26 02:25:00|6445.1|6441.3|6438|6434.2|6448|6444.7|6437.4|6433.6|40
1748226600000|2025-05-26 02:30:00|6438.4|6434.6|6434.4|6430.6|6438.9|6435.1|6431.5|6428.3|46
1748226900000|2025-05-26 02:35:00|6435|6431.2|6434.5|6430.7|6438|6434.2|6433.5|6430.2|24
1748227200000|2025-05-26 02:40:00|6435|6431.7|6435.5|6431.7|6437|6433.7|6432.5|6429.2|32
1748227500000|2025-05-26 02:45:00|6435|6432.2|6433.5|6430.7|6435.9|6432.6|6433.5|6430.1|10
1748227800000|2025-05-26 02:50:00|6433.9|6431.1|6429.4|6425.6|6435.5|6432.1|6426.5|6423.1|101
1748228100000|2025-05-26 02:55:00|6428.9|6425.1|6428|6424.2|6430.5|6426.7|6425.9|6422.1|200
1748228400000|2025-05-26 03:00:00|6427.5|6424.7|6430.6|6427.8|6432|6428.7|6426|6422.8|28
1748228700000|2025-05-26 03:05:00|6431|6427.2|6433|6429.2|6434|6430.8|6429.6|6426.3|16
1748229000000|2025-05-26 03:10:00|6432.6|6428.8|6440.6|6436.8|6441|6437.8|6432.5|6428.8|39
1748229300000|2025-05-26 03:15:00|6441.1|6437.8|6437.5|6434.7|6441.6|6437.8|6435.5|6432.3|84
1748229600000|2025-05-26 03:20:00|6438|6434.2|6436|6432.2|6439.5|6436.7|6434.5|6430.7|45
1748229900000|2025-05-26 03:25:00|6435.5|6432.7|6442|6439.2|6443.5|6440.7|6435.5|6432.3|101
1748230200000|2025-05-26 03:30:00|6441.5|6438.7|6446.5|6443.7|6447|6443.7|6441.5|6438.3|18
1748230500000|2025-05-26 03:35:00|6445.5|6442.7|6446|6442.2|6446.5|6442.7|6444.5|6441.3|8
1748230800000|2025-05-26 03:40:00|6445.5|6442.7|6448.5|6444.7|6449|6445.6|6445.5|6442.3|12
1748231100000|2025-05-26 03:45:00|6450|6445.7|6446.5|6442.7|6450|6446.7|6446.5|6442.7|4
1748231400000|2025-05-26 03:50:00|6447|6443.2|6444.5|6441.7|6447|6443.7|6444.5|6441.2|15
1748231700000|2025-05-26 03:55:00|6443.5|6440.7|6442.9|6440.1|6444.5|6441.1|6441.5|6438.1|33
1748232000000|2025-05-26 04:00:00|6443.5|6439.7|6442.5|6439.7|6444.9|6441.1|6442.5|6439.7|6
1748232300000|2025-05-26 04:05:00|6443|6439.2|6444.5|6440.7|6444.9|6441.7|6443|6439.2|1
1748232600000|2025-05-26 04:10:00|6443.5|6441.1|6444.5|6440.7|6444.9|6441.1|6443.5|6440.2|2
1748232900000|2025-05-26 04:15:00|6443.5|6440.2|6448.5|6445.7|6449.9|6446.7|6443.5|6440.2|23
1748233200000|2025-05-26 04:20:00|6449|6445.2|6451.5|6448.7|6451.5|6448.7|6448.5|6445.2|87
1748233500000|2025-05-26 04:25:00|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|47
1748233800000|2025-05-26 04:30:00|6451.5|6448.7|6452.4|6449.6|6453.4|6450.6|6450.4|6447.2|27
1748234100000|2025-05-26 04:35:00|6452.9|6448.6|6451.4|6447.6|6453|6449.6|6450.4|6447.2|5
1748234400000|2025-05-26 04:40:00|6451.9|6448.6|6448.4|6445.6|6451.9|6448.6|6448.4|6445.6|16
1748234700000|2025-05-26 04:45:00|6447.4|6444.6|6448|6444.2|6449.8|6446.6|6447.4|6444.2|132
1748235000000|2025-05-26 04:50:00|6448.4|6444.6|6449.4|6445.6|6450.9|6447.6|6447.4|6444.2|6
1748235300000|2025-05-26 04:55:00|6450.4|6446.6|6450.9|6447.1|6450.9|6447.2|6449.4|6446.1|1
1748235600000|2025-05-26 05:00:00|6450.4|6447.6|6453.4|6449.6|6453.9|6450.1|6449.4|6446.6|23
1748235900000|2025-05-26 05:05:00|6452.9|6450.1|6452.8|6450|6453.8|6450.6|6452.4|6449.6|7
1748236200000|2025-05-26 05:10:00|6452.4|6449.6|6450.8|6447|6453.8|6450.1|6449.4|6446.6|39
1748236500000|2025-05-26 05:15:00|6450.4|6447.6|6450.4|6447.6|6451.4|6448|6449.4|6446.1|3
1748236800000|2025-05-26 05:20:00|6449.9|6446.6|6449.4|6445.6|6451.8|6448.6|6447.8|6445|32
1748237100000|2025-05-26 05:25:00|6448.8|6446|6444.8|6441|6449.8|6446.6|6443.4|6440.6|85
1748237400000|2025-05-26 05:30:00|6444.4|6440.6|6446.4|6442.6|6453.8|6450.6|6443.3|6440|199
1748237700000|2025-05-26 05:35:00|6447.3|6443.6|6454.9|6451.1|6455.8|6452.6|6447.3|6443.6|101
1748238000000|2025-05-26 05:40:00|6455.3|6451.5|6449.8|6446|6455.3|6451.5|6449.3|6446|57
1748238300000|2025-05-26 05:45:00|6448.3|6445.5|6449.3|6445.5|6451.8|6448.5|6446.3|6443|24
1748238600000|2025-05-26 05:50:00|6449.8|6446|6451.3|6447.5|6453.3|6450.5|6445.8|6443|62
1748238900000|2025-05-26 05:55:00|6451.8|6448|6448.8|6446|6453.3|6450.5|6448.3|6445.5|34
1748239200000|2025-05-26 06:00:00|6448.3|6445.5|6443.8|6440|6449.8|6446|6440.8|6437.5|88
1748239500000|2025-05-26 06:05:00|6443.3|6439.5|6444.8|6442|6448.3|6445|6442.8|6439.5|24
1748239800000|2025-05-26 06:10:00|6445.3|6441.5|6443.3|6439.5|6447.8|6444|6442.3|6439.5|30
1748240100000|2025-05-26 06:15:00|6442.8|6440|6439.2|6435.4|6443.8|6440|6436.8|6433.5|63
1748240400000|2025-05-26 06:20:00|6438.7|6434.9|6444.3|6441.5|6448.3|6444.5|6437.3|6434.4|79
1748240700000|2025-05-26 06:25:00|6445.3|6442.5|6442.7|6438.9|6446.7|6443.5|6440.3|6436.9|72
1748241000000|2025-05-26 06:30:00|6442.3|6438.5|6442.7|6438.9|6444.7|6441.4|6440.8|6438|56
1748241300000|2025-05-26 06:35:00|6441.3|6438.5|6442.3|6439.5|6443.7|6440.4|6437.3|6433.9|65
1748241600000|2025-05-26 06:40:00|6442.7|6439.9|6444.7|6441.9|6445.2|6442.4|6439.7|6436.9|56
1748241900000|2025-05-26 06:45:00|6445.2|6442.4|6443.7|6440.9|6448.2|6444.9|6442.2|6438.9|70
1748242200000|2025-05-26 06:50:00|6444.2|6441.4|6443.8|6440|6444.7|6441.9|6441.2|6438.4|43
1748242500000|2025-05-26 06:55:00|6444.7|6440.9|6448.1|6445.3|6449.2|6446.4|6442.7|6439.4|127
1748242800000|2025-05-26 07:00:00|6446.2|6443.4|6447.7|6444.9|6449.1|6445.3|6440.1|6436.9|67
1748243100000|2025-05-26 07:05:00|6448.7|6445.3|6447.7|6444.9|6450.1|6446.3|6444.2|6440.9|136
1748243400000|2025-05-26 07:10:00|6448.1|6445.3|6447.1|6443.3|6450.2|6447.3|6444.7|6440.9|128
1748243700000|2025-05-26 07:15:00|6446.7|6442.9|6446.1|6443.3|6447.6|6444.4|6439.1|6436.3|845
1748244000000|2025-05-26 07:20:00|6445.1|6442.3|6441.1|6437.3|6446.6|6443.3|6439.7|6435.9|153
1748244300000|2025-05-26 07:25:00|6440.7|6437.9|6432.7|6428.9|6441.6|6438.3|6430.1|6426.9|756
1748244600000|2025-05-26 07:30:00|6432.1|6429.3|6442.7|6438.9|6444.7|6441.4|6431.7|6427.9|1511
1748244900000|2025-05-26 07:35:00|6442.2|6439.4|6445.7|6442.9|6448.7|6445.4|6442.2|6438.9|394
1748245200000|2025-05-26 07:40:00|6445.3|6442.5|6445.7|6441.9|6451.7|6448.5|6445.3|6441.9|790
1748245500000|2025-05-26 07:45:00|6445.3|6442.5|6452.3|6449.5|6457.9|6454.6|6444.3|6441|908
1748245800000|2025-05-26 07:50:00|6453.3|6450.5|6449.3|6446.5|6455.8|6452|6447.3|6444.5|234
1748246100000|2025-05-26 07:55:00|6449.8|6446|6454.3|6451.5|6455.9|6452.5|6448.3|6445|151
1748246400000|2025-05-26 08:00:00|6455|6451.2|6458.9|6455.1|6458.9|6455.5|6450.3|6447.1|300
1748246700000|2025-05-26 08:05:00|6458.3|6455.5|6459.4|6456.6|6462.8|6459.6|6456.4|6453.6|511
1748247000000|2025-05-26 08:10:00|6458.9|6456.1|6461.5|6458.7|6463.9|6460.7|6458.9|6455.7|1071
1748247300000|2025-05-26 08:15:00|6461.9|6458.1|6458.5|6455.7|6462.5|6459.7|6456.4|6453.1|438
1748247600000|2025-05-26 08:20:00|6459.5|6456.7|6452.4|6449.6|6462.9|6459.6|6449.9|6446.6|314
1748247900000|2025-05-26 08:25:00|6452.9|6449.1|6452.4|6449.6|6456.4|6453.6|6445.9|6442.6|3821
1748248200000|2025-05-26 08:30:00|6452.8|6449|6462.5|6458.7|6463.9|6460.2|6450.4|6447|1517
1748248500000|2025-05-26 08:35:00|6462|6459.2|6471.4|6468.6|6472.9|6469.6|6462|6458.7|433
1748248800000|2025-05-26 08:40:00|6472.4|6469.1|6471|6467.2|6474.4|6471.6|6470.4|6467.2|521
1748249100000|2025-05-26 08:45:00|6470.4|6467.6|6469|6465.2|6471.4|6468.2|6465.5|6462.7|128
1748249400000|2025-05-26 08:50:00|6468.4|6465.6|6460.9|6457.1|6469|6465.6|6460.4|6456.6|299
1748249700000|2025-05-26 08:55:00|6460.4|6456.6|6455.9|6452.1|6460.4|6457.6|6453.4|6450.6|211
1748250000000|2025-05-26 09:00:00|6456|6452.2|6457.4|6454.6|6461.9|6458.4|6454.4|6451.6|289
1748250300000|2025-05-26 09:05:00|6458.9|6455.1|6461.5|6458.7|6461.9|6458.7|6456.4|6453.1|141
1748250600000|2025-05-26 09:10:00|6461.4|6458.6|6461.9|6458.1|6465.5|6462.6|6459.9|6456.7|129
1748250900000|2025-05-26 09:15:00|6461.5|6458.7|6458.9|6455.1|6462.9|6459.7|6457.5|6454.7|103
1748251200000|2025-05-26 09:20:00|6458.5|6455.7|6456.5|6453.7|6459.9|6456.7|6454.4|6451.1|137
1748251500000|2025-05-26 09:25:00|6457.9|6454.1|6451.4|6448.6|6458.5|6455.1|6451.4|6448.1|211
1748251800000|2025-05-26 09:30:00|6451.5|6448.7|6433.8|6431|6451.5|6448.7|6432.4|6429.6|347
1748252100000|2025-05-26 09:35:00|6433.3|6430|6432.4|6429.6|6433.3|6430.5|6427.4|6424.1|387
1748252400000|2025-05-26 09:40:00|6432.9|6429.1|6431.3|6428.5|6434.8|6431.5|6430.4|6427|167
1748252700000|2025-05-26 09:45:00|6431.8|6428|6427.8|6425|6432.8|6429.5|6427.3|6424.5|136
1748253000000|2025-05-26 09:50:00|6427.3|6424.5|6429.3|6426.5|6433.7|6430.5|6426.3|6422.9|845
1748253300000|2025-05-26 09:55:00|6429.7|6426.9|6431.7|6427.9|6432.7|6429.4|6428.2|6424.9|43
1748253600000|2025-05-26 10:00:00|6430.2|6427.4|6422.7|6418.9|6433.2|6430.4|6422.2|6418.9|193
1748253900000|2025-05-26 10:05:00|6422.2|6419.4|6420.7|6416.9|6422.6|6419.4|6419.1|6415.9|151
1748254200000|2025-05-26 10:10:00|6420.1|6417.3|6419.7|6416.9|6422.2|6419.3|6416.2|6412.9|195
1748254500000|2025-05-26 10:15:00|6420.1|6415.9|6420.1|6416.3|6422.7|6418.9|6419.1|6415.9|85
1748254800000|2025-05-26 10:20:00|6419.7|6415.9|6415.2|6412.4|6419.7|6416.3|6414.1|6411.3|337
1748255100000|2025-05-26 10:25:00|6416.1|6413.3|6412.1|6409.3|6418.1|6415.3|6412.1|6409.3|451
1748255400000|2025-05-26 10:30:00|6413|6410.2|6410.6|6407.8|6417.1|6414.2|6410.6|6407.8|141
1748255700000|2025-05-26 10:35:00|6410.1|6407.3|6408.1|6405.3|6412.1|6409.3|6407.1|6403.8|181
1748256000000|2025-05-26 10:40:00|6408.6|6404.8|6410|6407.2|6411|6408.2|6407|6403.8|202
1748256300000|2025-05-26 10:45:00|6410.1|6407.3|6407.5|6403.7|6411.1|6408.3|6407.1|6403.7|89
1748256600000|2025-05-26 10:50:00|6407.1|6404.3|6404.5|6400.7|6408|6404.7|6404|6400.7|276
1748256900000|2025-05-26 10:55:00|6404|6401.2|6403.5|6399.7|6404.5|6401.3|6402.1|6399.3|119
1748257200000|2025-05-26 11:00:00|6403.1|6400.3|6406.5|6402.7|6407.5|6404.3|6403.1|6399.8|111
1748257500000|2025-05-26 11:05:00|6406|6403.2|6409.5|6405.7|6411.5|6408.3|6405.5|6401.7|102
1748257800000|2025-05-26 11:10:00|6408.1|6405.3|6414.5|6410.7|6415.5|6411.7|6408.1|6405.3|73
1748258100000|2025-05-26 11:15:00|6414|6411.7|6413|6410.2|6415.5|6412.2|6410|6407.2|60
1748258400000|2025-05-26 11:20:00|6413.5|6410.7|6417|6414.2|6418.5|6415.2|6413.5|6410.7|85
1748258700000|2025-05-26 11:25:00|6416.5|6413.7|6415|6412.2|6417.5|6414.1|6414|6410.7|90
1748259000000|2025-05-26 11:30:00|6415.5|6411.7|6412.5|6409.7|6417|6414.2|6410.9|6407.7|88
1748259300000|2025-05-26 11:35:00|6412|6409.2|6414.9|6412.1|6415.6|6412.7|6411|6407.7|111
1748259600000|2025-05-26 11:40:00|6414.5|6411.7|6409.9|6407.1|6416.5|6413.2|6409.9|6406.7|109
1748259900000|2025-05-26 11:45:00|6410|6407.2|6408.9|6406.1|6411.5|6408.1|6406.9|6403.7|72
1748260200000|2025-05-26 11:50:00|6407.9|6405.1|6415.5|6412.7|6417|6413.7|6407.5|6403.7|306
1748260500000|2025-05-26 11:55:00|6414.9|6412.1|6416.4|6412.6|6417.9|6415.1|6413.9|6410.6|58
1748260800000|2025-05-26 12:00:00|6415.9|6413.1|6423.4|6420.6|6429.9|6426.1|6412.9|6409.6|197
1748261100000|2025-05-26 12:05:00|6423|6420.2|6426|6423.2|6428.4|6425.2|6420|6417.2|586
1748261400000|2025-05-26 12:10:00|6425.9|6423.1|6428|6425.2|6428.4|6425.2|6423.4|6420.2|106
1748261700000|2025-05-26 12:15:00|6429.4|6425.6|6431.4|6428.6|6432.4|6429.2|6428|6424.6|175
1748262000000|2025-05-26 12:20:00|6431|6428.2|6426.4|6422.6|6432|6428.6|6424.4|6420.6|131
1748262300000|2025-05-26 12:25:00|6425.9|6423.1|6421.9|6419.1|6426.4|6423.1|6421.4|6418.1|73
1748262600000|2025-05-26 12:30:00|6422.9|6419.6|6421.9|6419.1|6424.9|6421.6|6421.4|6417.7|30
1748262900000|2025-05-26 12:35:00|6420.9|6418.1|6425.5|6422.7|6429.9|6427.1|6420.9|6418.1|356
1748263200000|2025-05-26 12:40:00|6426.5|6423.1|6424.4|6420.6|6427.5|6424.1|6422.9|6420.1|201
1748263500000|2025-05-26 12:45:00|6423.5|6420.7|6430.9|6427.1|6431.4|6427.6|6423.5|6420.7|177
1748263800000|2025-05-26 12:50:00|6430.4|6427.6|6425.9|6423.1|6430.9|6427.6|6424.9|6421.1|39
1748264100000|2025-05-26 12:55:00|6424.9|6422.1|6420.9|6417.1|6425.4|6423.1|6419.9|6417.1|100
1748264400000|2025-05-26 13:00:00|6421.4|6417.6|6417.4|6413.6|6425.9|6423.1|6413|6409.7|731
1748264700000|2025-05-26 13:05:00|6416|6413.2|6416|6412.2|6419.4|6416.1|6413.5|6409.7|72
1748265000000|2025-05-26 13:10:00|6416.4|6412.6|6410|6406.2|6418.4|6415.1|6409.4|6405.6|166
1748265300000|2025-05-26 13:15:00|6410.4|6406.6|6407.4|6403.6|6412.4|6409.1|6405|6401.6|197
1748265600000|2025-05-26 13:20:00|6406.9|6404.1|6406.4|6402.6|6407.4|6404.6|6404.4|6401.1|94
1748265900000|2025-05-26 13:25:00|6405.9|6403.1|6409.9|6407.1|6411.4|6408.1|6402.9|6399.6|227
1748266200000|2025-05-26 13:30:00|6410.4|6406.6|6422.4|6419.6|6423.4|6420.1|6409.9|6406.6|165
1748266500000|2025-05-26 13:35:00|6421.9|6419.1|6415.9|6413.1|6421.9|6419.1|6413.4|6409.6|127
1748266800000|2025-05-26 13:40:00|6416.9|6414.1|6404.8|6401|6417.4|6414.1|6403.9|6401|633
1748267100000|2025-05-26 13:45:00|6404.4|6400.6|6408.8|6406|6409.8|6406.6|6404.4|6400.6|168
1748267400000|2025-05-26 13:50:00|6409.3|6405|6398.8|6396|6417.4|6414.1|6397.8|6394.6|472
1748267700000|2025-05-26 13:55:00|6399.3|6395.5|6398.8|6396|6403.3|6400|6398.4|6395|124
1748268000000|2025-05-26 14:00:00|6400.3|6396.5|6405.3|6401.5|6408.4|6405|6399.8|6396.5|94
1748268300000|2025-05-26 14:05:00|6404.3|6400.5|6405.8|6403|6407.3|6404|6403.3|6399.6|21
1748268600000|2025-05-26 14:10:00|6406.3|6402.5|6404.3|6400.5|6409.3|6406|6402.3|6399.5|250
1748268900000|2025-05-26 14:15:00|6402.8|6400|6403.8|6401|6406.8|6404|6402.8|6399.5|248
1748269200000|2025-05-26 14:20:00|6404.2|6401.4|6403.8|6400|6408.2|6405|6402.8|6400|83
1748269500000|2025-05-26 14:25:00|6402.8|6400.4|6405.2|6401.4|6406.2|6403|6402.8|6399.5|259
1748269800000|2025-05-26 14:30:00|6404.8|6401|6408.8|6406|6409.2|6406|6402.8|6400|184
1748270100000|2025-05-26 14:35:00|6409.2|6405.4|6402.6|6399.8|6409.2|6405.4|6401.8|6398.4|97
1748270400000|2025-05-26 14:40:00|6401.7|6398.9|6406.7|6403.9|6408.7|6405.4|6401.2|6398.4|242
1748270700000|2025-05-26 14:45:00|6407.7|6404.9|6401.2|6397.4|6411.3|6407.9|6400.2|6396.4|88
1748271000000|2025-05-26 14:50:00|6400.7|6397.9|6405.2|6402.4|6406.1|6402.9|6396.7|6392.9|221
1748271300000|2025-05-26 14:55:00|6405.7|6402.9|6404.2|6400.4|6407.2|6403.9|6400.7|6397.4|138
1748271600000|2025-05-26 15:00:00|6403.7|6400.9|6408.6|6404.8|6413.2|6409.8|6403.7|6400.9|54
1748271900000|2025-05-26 15:05:00|6408.2|6405.8|6421.6|6417.8|6421.6|6418.4|6407.7|6404.4|480
1748272200000|2025-05-26 15:10:00|6421.2|6418.4|6428.6|6425.8|6430.7|6427.9|6419.6|6416.4|282
1748272500000|2025-05-26 15:15:00|6430.2|6426.4|6432.7|6429.9|6436.6|6433.8|6430.2|6426.4|287
1748272800000|2025-05-26 15:20:00|6433.6|6430.8|6432.2|6429.4|6435.2|6431.8|6430.2|6427.4|73
1748273100000|2025-05-26 15:25:00|6431.7|6428.9|6423.6|6419.8|6432.6|6429.8|6420.7|6417.8|822
1748273400000|2025-05-26 15:30:00|6423.2|6420.4|6427.1|6424.3|6430.1|6426.9|6420.6|6417.3|203
1748273700000|2025-05-26 15:35:00|6427.6|6424.8|6428.1|6425.3|6430.6|6427.8|6425.7|6422.9|67
1748274000000|2025-05-26 15:40:00|6428.7|6424.9|6430.7|6427.9|6432.1|6428.3|6423.7|6420.3|165
1748274300000|2025-05-26 15:45:00|6432.1|6428.3|6427.7|6424.9|6432.1|6428.3|6426.1|6422.9|289
1748274600000|2025-05-26 15:50:00|6428.7|6426.3|6431.6|6428.8|6433.6|6430.8|6426.1|6423.3|60
1748274900000|2025-05-26 15:55:00|6432.1|6429.3|6432.6|6429.8|6433.6|6430.8|6427.1|6424.3|667
1748275200000|2025-05-26 16:00:00|6434.1|6430.3|6430.6|6426.8|6434.1|6430.8|6429.6|6426.8|84
1748275500000|2025-05-26 16:05:00|6431.1|6427.3|6431.1|6428.3|6433.1|6429.8|6429.6|6426.3|112
1748275800000|2025-05-26 16:10:00|6431.6|6427.8|6428.6|6425.8|6434.1|6430.8|6428.1|6424.8|52
1748276100000|2025-05-26 16:15:00|6428.5|6425.7|6428.6|6424.8|6429.1|6425.8|6426.5|6423.3|64
1748276400000|2025-05-26 16:20:00|6429.1|6425.8|6424.6|6421.8|6429.1|6425.8|6424.5|6421.3|304
1748276700000|2025-05-26 16:25:00|6425.6|6420.7|6419.1|6415.3|6425.6|6420.7|6418.1|6414.3|100
1748277000000|2025-05-26 16:30:00|6418.1|6414.8|6419.6|6415.8|6420.1|6416.8|6417.6|6414.3|97
1748277300000|2025-05-26 16:35:00|6420.1|6416.8|6419.6|6416.8|6423.1|6419.7|6418.6|6415.3|128
1748277600000|2025-05-26 16:40:00|6420|6416.2|6425.6|6421.8|6428|6424.7|6419.1|6416.2|189
1748277900000|2025-05-26 16:45:00|6426|6422.2|6425.6|6422.8|6428.6|6425.2|6425.6|6421.8|64
1748278200000|2025-05-26 16:50:00|6424.6|6421.8|6423.6|6419.8|6426|6422.2|6421.6|6418.8|354
1748278500000|2025-05-26 16:55:00|6423|6420.2|6419|6415.2|6426|6422.2|6414.6|6411.2|900
1748278800000|2025-05-26 17:00:00|6418.6|6415.8|6418|6414.2|6419.6|6415.8|6414.5|6411.2|120
1748279100000|2025-05-26 17:05:00|6416.5|6413.7|6417.5|6413.7|6418|6414.2|6416.5|6413.2|66
1748279400000|2025-05-26 17:10:00|6417|6413.2|6421|6417.2|6421|6418.2|6417|6413.2|141
1748279700000|2025-05-26 17:15:00|6420.5|6417.7|6424.5|6421.7|6424.5|6421.7|6420.5|6417.2|83
1748280000000|2025-05-26 17:20:00|6423.5|6420.7|6423.5|6420.7|6425|6421.7|6423|6419.7|64
1748280300000|2025-05-26 17:25:00|6424.1|6420.3|6424|6420.2|6425|6421.7|6423.5|6420.2|72
1748284500000|2025-05-26 18:35:00|6423.9|6420.1|6423.9|6420.1|6423.9|6420.1|6423.9|6420.1|0
1748288700000|2025-05-26 19:45:00|6423.8|6420|6423.8|6420|6423.8|6420|6423.8|6420|0
1748304000000|2025-05-27 00:00:00|6418.5|6410.7|6414.9|6411.1|6420.5|6414.7|6413.9|6410.2|79
1748304300000|2025-05-27 00:05:00|6414.5|6411.7|6405.4|6401.6|6416.9|6414.1|6405.4|6401.6|59
1748304600000|2025-05-27 00:10:00|6405.5|6401.7|6408.4|6405.6|6409.9|6406.6|6403.9|6400.7|44
1748304900000|2025-05-27 00:15:00|6408.9|6405.1|6410.4|6407.6|6410.9|6407.6|6407.4|6404.1|8
1748305200000|2025-05-27 00:20:00|6410.9|6407.1|6407.9|6405.1|6410.9|6407.1|6404.9|6402.1|20
1748305500000|2025-05-27 00:25:00|6408.4|6404.6|6409.8|6407|6409.8|6407|6407.8|6404.6|7
1748305800000|2025-05-27 00:30:00|6410.3|6406.5|6409.8|6407|6410.4|6407|6406.8|6403.6|2
1748306100000|2025-05-27 00:35:00|6410.4|6406.6|6414.4|6410.6|6414.4|6411|6409.8|6406.6|15
1748306400000|2025-05-27 00:40:00|6415.3|6411.6|6415.8|6412|6417.4|6413.6|6413.4|6409.6|12
1748306700000|2025-05-27 00:45:00|6415.4|6412.6|6421.9|6418.1|6421.9|6418.1|6415.4|6412|114
1748307000000|2025-05-27 00:50:00|6421.4|6418.6|6432.9|6429.1|6434.9|6431.1|6421.4|6418.6|77
1748307300000|2025-05-27 00:55:00|6433.9|6430.1|6438.3|6434.5|6438.9|6435.6|6433.4|6430.1|115
1748307600000|2025-05-27 01:00:00|6437.3|6434.1|6420.3|6416.5|6441.9|6438.6|6419.3|6416.5|164
1748307900000|2025-05-27 01:05:00|6419.9|6417.1|6418.9|6416.1|6424.3|6420.5|6417.9|6414.5|39
1748308200000|2025-05-27 01:10:00|6418.4|6415.1|6418.8|6415|6420.8|6417.1|6417.8|6414|63
1748308500000|2025-05-27 01:15:00|6419.3|6416|6410.8|6407|6420.3|6417|6409.8|6406|50
1748308800000|2025-05-27 01:20:00|6409.8|6406|6405.2|6401.4|6410.3|6407|6404.7|6401.4|398
1748309100000|2025-05-27 01:25:00|6404.7|6401.9|6403.7|6399.9|6406.7|6403.4|6402.1|6398.8|404
1748309400000|2025-05-27 01:30:00|6404.2|6400.4|6412.8|6409|6413.8|6410|6402.7|6399.4|607
1748309700000|2025-05-27 01:35:00|6412.3|6408.5|6408.3|6404.5|6413.2|6410|6407.7|6404.4|63
1748310000000|2025-05-27 01:40:00|6408.7|6404.9|6403.2|6399.4|6408.7|6404.9|6403.2|6399.4|293
1748310300000|2025-05-27 01:45:00|6402.7|6399.9|6403.8|6400|6403.8|6400.5|6398.7|6395.4|30
1748310600000|2025-05-27 01:50:00|6403.7|6399.9|6406.3|6402.5|6407.3|6403.9|6402.7|6399.5|34
1748310900000|2025-05-27 01:55:00|6405.3|6402.9|6405.2|6401.4|6406.8|6403.9|6403.7|6400.9|10
1748311200000|2025-05-27 02:00:00|6404.7|6401.9|6397.8|6394|6404.7|6401.9|6396.8|6393.5|17
1748311500000|2025-05-27 02:05:00|6397.2|6394.4|6396.2|6392.4|6398.7|6395.9|6395.7|6392.4|9
1748311800000|2025-05-27 02:10:00|6395.7|6392.9|6398.2|6394.4|6398.2|6395|6393.8|6391|221
1748312100000|2025-05-27 02:15:00|6397.8|6395|6396.2|6392.4|6398.7|6395.9|6394.8|6391.4|40
1748312400000|2025-05-27 02:20:00|6395.7|6392.9|6397.2|6394.4|6397.2|6394.4|6393.7|6390.9|158
1748312700000|2025-05-27 02:25:00|6396.7|6393.9|6397.7|6394.9|6400.2|6397.4|6396.7|6393.4|33
1748313000000|2025-05-27 02:30:00|6396.7|6393.9|6399.7|6396.9|6401.2|6397.4|6391.2|6387.4|290
1748313300000|2025-05-27 02:35:00|6400.7|6396.4|6403.3|6399.5|6405.3|6401.9|6398.3|6394.9|301
1748313600000|2025-05-27 02:40:00|6402.7|6399.9|6399.2|6395.4|6404.3|6400.9|6397.7|6394.4|29
1748313900000|2025-05-27 02:45:00|6398.7|6395.9|6401.2|6397.4|6402.2|6398.4|6397.7|6394.9|9
1748314200000|2025-05-27 02:50:00|6401.7|6397.9|6405.7|6401.9|6406.2|6402.9|6401.2|6397.9|15
1748314500000|2025-05-27 02:55:00|6405.2|6401.4|6405.2|6401.4|6408.2|6404.9|6401.2|6397.4|194
1748314800000|2025-05-27 03:00:00|6405.6|6401.8|6405.2|6401.4|6407.2|6403.4|6403.7|6400.4|228
1748315100000|2025-05-27 03:05:00|6404.2|6400.9|6403.1|6399.3|6405.7|6402.4|6402.2|6398.8|56
1748315400000|2025-05-27 03:10:00|6401.7|6398.9|6398.1|6394.3|6402.1|6399.3|6397.1|6393.9|20
1748315700000|2025-05-27 03:15:00|6397.7|6393.9|6399.2|6396.4|6400.2|6396.4|6396.1|6392.9|1229
1748316000000|2025-05-27 03:20:00|6399.7|6396.9|6395.7|6392.9|6400.2|6396.9|6395.2|6391.4|12
1748316300000|2025-05-27 03:25:00|6396.1|6392.3|6401.7|6397.9|6402.7|6398.9|6395.7|6391.9|10
1748316600000|2025-05-27 03:30:00|6401.2|6398.4|6398.2|6394.4|6402.7|6399.4|6398.2|6394.4|5
1748316900000|2025-05-27 03:35:00|6397.7|6394.9|6396.2|6392.4|6400.2|6396.4|6396.2|6392.4|19
1748317200000|2025-05-27 03:40:00|6396.6|6393.4|6397.7|6394.9|6399.7|6395.9|6395.7|6392.4|24
1748317500000|2025-05-27 03:45:00|6398.2|6394.4|6400.6|6397.8|6401.7|6398.4|6396.7|6393.9|62
1748317800000|2025-05-27 03:50:00|6400.2|6397.4|6399.7|6396.9|6401.7|6397.9|6399.7|6396.9|4
1748318100000|2025-05-27 03:55:00|6400.1|6396.3|6402.7|6398.9|6402.7|6398.9|6397.7|6394.3|9
1748318400000|2025-05-27 04:00:00|6401.7|6398.3|6401.1|6397.3|6402.1|6398.9|6399.7|6396.3|12
1748318700000|2025-05-27 04:05:00|6400.7|6397.9|6402.7|6399.9|6403.1|6399.9|6399.7|6396.3|10
1748319000000|2025-05-27 04:10:00|6402.1|6398.9|6402.1|6399.3|6403.1|6399.9|6402.1|6398.8|19
1748319300000|2025-05-27 04:15:00|6401.6|6398.8|6404.6|6400.8|6404.6|6400.8|6401.6|6398.3|14
1748319600000|2025-05-27 04:20:00|6403.6|6401.4|6402.1|6398.3|6405.1|6401.8|6401.6|6398.3|23
1748319900000|2025-05-27 04:25:00|6401.6|6398.8|6403.1|6399.3|6404.6|6401.8|6401.6|6398.3|3
1748320200000|2025-05-27 04:30:00|6402.6|6398.8|6400.6|6397.8|6404.6|6401.3|6400.1|6396.8|7
1748320500000|2025-05-27 04:35:00|6401.1|6397.3|6403.1|6399.3|6403.6|6400.8|6400.6|6397.3|50
1748320800000|2025-05-27 04:40:00|6402.6|6398.8|6403.1|6399.3|6404.1|6400.7|6402.1|6398.8|9
1748321100000|2025-05-27 04:45:00|6402.6|6399.8|6401.1|6398.3|6403.1|6399.8|6401.1|6397.8|2
1748321400000|2025-05-27 04:50:00|6400.6|6397.8|6396.6|6393.8|6400.6|6397.8|6396.6|6393.8|13
1748321700000|2025-05-27 04:55:00|6395.5|6392.7|6393.6|6390.8|6397.1|6393.7|6393.6|6390.8|136
1748322000000|2025-05-27 05:00:00|6392.6|6389.8|6394|6390.2|6396.6|6392.8|6387.6|6384.8|106
1748322300000|2025-05-27 05:05:00|6393.6|6390.8|6392|6388.2|6398|6394.8|6391|6388.2|19
1748322600000|2025-05-27 05:10:00|6391.6|6388.8|6386.6|6383.8|6393|6389.2|6386|6382.2|68
1748322900000|2025-05-27 05:15:00|6387|6384.2|6384.5|6381.7|6388|6384.7|6383.5|6380.2|145
1748323200000|2025-05-27 05:20:00|6384|6380.7|6390.1|6387.3|6393.1|6389.8|6383.5|6380.3|289
1748323500000|2025-05-27 05:25:00|6390.5|6387.7|6395.1|6391.3|6395.1|6391.7|6390.5|6387.3|31
1748323800000|2025-05-27 05:30:00|6394.5|6391.7|6383.1|6379.3|6394.9|6391.7|6378|6374.7|268
1748324100000|2025-05-27 05:35:00|6382.5|6379.7|6381.1|6377.3|6384.1|6380.7|6377.5|6374.3|74
1748324400000|2025-05-27 05:40:00|6381.5|6378.3|6387.5|6384.7|6390|6386.8|6381.5|6378.2|48
1748324700000|2025-05-27 05:45:00|6386.6|6383.8|6382.5|6379.7|6389.6|6386.8|6381.5|6378.2|150
1748325000000|2025-05-27 05:50:00|6384|6380.2|6398|6394.2|6399.6|6396.7|6383|6379.7|53
1748325300000|2025-05-27 05:55:00|6396.6|6393.8|6400|6397.2|6407|6403.2|6396.6|6393.8|169
1748325600000|2025-05-27 06:00:00|6401|6397.7|6406|6402.2|6407|6403.7|6399.5|6396.2|75
1748325900000|2025-05-27 06:05:00|6405.5|6402.7|6404|6400.2|6406.5|6403.2|6402.5|6399.2|29
1748326200000|2025-05-27 06:10:00|6404.1|6400.3|6416|6412.2|6416|6412.7|6404.1|6400.3|157
1748326500000|2025-05-27 06:15:00|6415.5|6412.7|6423|6419.2|6425|6421.7|6415.5|6412.2|216
1748326800000|2025-05-27 06:20:00|6422.5|6419.7|6427.5|6424.7|6428|6424.7|6421.5|6418.7|224
1748327100000|2025-05-27 06:25:00|6427|6424.2|6432|6429.2|6433.5|6430.2|6427|6423.7|203
1748327400000|2025-05-27 06:30:00|6431.5|6428.7|6438.4|6435.6|6439.4|6436.2|6431|6427.6|682
1748327700000|2025-05-27 06:35:00|6437.9|6434.1|6428.4|6424.6|6437.9|6434.6|6427.9|6424.6|95
1748328000000|2025-05-27 06:40:00|6427.9|6424.1|6428.4|6425.6|6430.9|6427.6|6426.9|6423.6|90
1748328300000|2025-05-27 06:45:00|6427.9|6424.1|6422.9|6420.1|6430.4|6426.6|6420.4|6416.6|240
1748328600000|2025-05-27 06:50:00|6423.4|6419.1|6423.4|6419.6|6424.9|6421.6|6419.9|6416.6|77
1748328900000|2025-05-27 06:55:00|6422.4|6419.1|6423.4|6420.6|6429.9|6426.6|6421.4|6418.1|146
1748329200000|2025-05-27 07:00:00|6423.9|6421.1|6417.3|6414.5|6424.8|6421.1|6411.8|6408|1212
1748329500000|2025-05-27 07:05:00|6417.8|6414|6418.3|6414.5|6421.8|6418.5|6414.3|6411|250
1748329800000|2025-05-27 07:10:00|6417.8|6415|6414.3|6411.5|6420.3|6417.5|6412.3|6409|84
1748330100000|2025-05-27 07:15:00|6413.3|6410.5|6409.8|6406|6416.3|6413|6408.3|6405.5|353
1748330400000|2025-05-27 07:20:00|6409.3|6406.5|6406.8|6403|6409.8|6406.5|6404.3|6401|119
1748330700000|2025-05-27 07:25:00|6406.3|6403.5|6398.8|6396|6408.8|6405.5|6398.3|6395|287
1748331000000|2025-05-27 07:30:00|6398.3|6395.5|6396.7|6392.9|6400.8|6397.4|6395.2|6391.9|136
1748331300000|2025-05-27 07:35:00|6395.8|6392|6391.8|6389|6395.8|6392.4|6389.8|6386|199
1748331600000|2025-05-27 07:40:00|6392.8|6389.4|6390.7|6386.9|6396.8|6393.5|6390.2|6386.9|622
1748331900000|2025-05-27 07:45:00|6390.2|6387.4|6403.7|6399.9|6407.8|6404.4|6390.2|6387|294
1748332200000|2025-05-27 07:50:00|6403.8|6400|6395.2|6392.4|6403.8|6400.4|6393.2|6390.4|391
1748332500000|2025-05-27 07:55:00|6395.7|6392.9|6394.7|6390.9|6398.7|6395.4|6392.2|6388.9|276
1748332800000|2025-05-27 08:00:00|6395.2|6391.4|6408.3|6405.5|6416.2|6413.4|6395.2|6391.4|1089
1748333100000|2025-05-27 08:05:00|6408.7|6404.9|6409.2|6406.4|6419.7|6416.5|6402.7|6399.9|808
1748333400000|2025-05-27 08:10:00|6409.7|6405.9|6413.2|6410.4|6413.7|6410.4|6405.2|6401.9|358
1748333700000|2025-05-27 08:15:00|6412.2|6409.4|6415.2|6412.4|6418.2|6415.4|6411.7|6408.9|392
1748334000000|2025-05-27 08:20:00|6416.2|6413.4|6421.8|6419|6423.7|6420.4|6416.2|6412.9|2205
1748334300000|2025-05-27 08:25:00|6422.2|6419.4|6423.7|6420.9|6429.2|6425.9|6421.3|6418|4165
1748334600000|2025-05-27 08:30:00|6424.2|6420.4|6426.3|6423.5|6429.7|6426.4|6420.2|6417.4|2363
1748334900000|2025-05-27 08:35:00|6425.7|6421.9|6427.2|6424.4|6429.2|6425.9|6418.2|6414.9|560
1748335200000|2025-05-27 08:40:00|6426.2|6423.4|6424.7|6420.9|6429.7|6426.4|6420.2|6416.9|554
1748335500000|2025-05-27 08:45:00|6424.2|6421.4|6420.1|6417.3|6425.1|6422.3|6417.2|6414.4|305
1748335800000|2025-05-27 08:50:00|6420.7|6416.9|6424.7|6421.9|6425.1|6422.3|6420.1|6416.9|790
1748336100000|2025-05-27 08:55:00|6425.1|6422.3|6427.1|6424.3|6428.1|6425.3|6417.2|6414.4|849
1748336400000|2025-05-27 09:00:00|6426.7|6423.9|6443.6|6439.8|6443.6|6440.4|6425.2|6421.8|2232
1748336700000|2025-05-27 09:05:00|6443.2|6439.4|6441.6|6437.8|6444.6|6441.4|6436.2|6433.4|550
1748337000000|2025-05-27 09:10:00|6441.2|6438.4|6442.2|6439.4|6444.7|6441.4|6439.2|6435.8|1553
1748337300000|2025-05-27 09:15:00|6442.6|6439.8|6443.1|6440.3|6444.1|6440.4|6439.2|6436.4|378
1748337600000|2025-05-27 09:20:00|6442.2|6439.4|6441.1|6438.3|6443.7|6440.3|6439.1|6435.9|99
1748337900000|2025-05-27 09:25:00|6442.7|6438.9|6438.1|6435.3|6444.7|6441.4|6437.1|6433.9|1568
1748338200000|2025-05-27 09:30:00|6439.2|6436.4|6450.3|6447.5|6453.8|6450.5|6439.1|6435.9|5070
1748338500000|2025-05-27 09:35:00|6451.3|6448.5|6449.8|6446|6452.8|6449.5|6442.3|6439|1399
1748338800000|2025-05-27 09:40:00|6449.9|6446.1|6443.3|6440.5|6451.9|6448.5|6442.2|6438.9|2376
1748339100000|2025-05-27 09:45:00|6442.2|6439.4|6438.7|6434.9|6442.2|6439.4|6437.2|6434.4|441
1748339400000|2025-05-27 09:50:00|6439.2|6435.4|6444.2|6441.4|6447.7|6444.4|6437.2|6433.9|308
1748339700000|2025-05-27 09:55:00|6443.7|6440.9|6430.7|6426.9|6444.7|6441.4|6427.2|6423.9|1693
1748340000000|2025-05-27 10:00:00|6430.2|6427.4|6430.2|6427.4|6436.7|6432.9|6429.2|6425.9|651
1748340300000|2025-05-27 10:05:00|6432.2|6428.4|6429.7|6426.9|6434.7|6431.4|6429.7|6426.4|673
1748340600000|2025-05-27 10:10:00|6429.2|6426.4|6427.2|6424.4|6430.7|6427.4|6426.2|6422.9|370
1748340900000|2025-05-27 10:15:00|6428.2|6425.4|6426.2|6423.4|6428.7|6425.8|6422.2|6419.4|150
1748341200000|2025-05-27 10:20:00|6426.6|6422.4|6429.2|6426.4|6429.6|6426.4|6424.7|6421.4|253
1748341500000|2025-05-27 10:25:00|6428.6|6424.8|6436.7|6432.9|6437.7|6434.4|6427.2|6423.8|676
1748341800000|2025-05-27 10:30:00|6436.2|6433.4|6434.6|6430.8|6436.7|6433.4|6432.1|6429.3|267
1748342100000|2025-05-27 10:35:00|6435.1|6431.8|6434.6|6430.8|6436.6|6433.3|6429.1|6426.3|201
1748342400000|2025-05-27 10:40:00|6435.1|6432.3|6434.1|6431.3|6436.6|6433.3|6430.1|6426.8|108
1748342700000|2025-05-27 10:45:00|6434.6|6430.8|6432.1|6429.3|6436.6|6433.3|6431.1|6427.8|61
1748343000000|2025-05-27 10:50:00|6432.6|6429.8|6425.1|6422.3|6433.5|6430.3|6425.1|6421.8|229
1748343300000|2025-05-27 10:55:00|6425.5|6421.7|6406.1|6403.3|6425.5|6422.3|6406.1|6403.3|1171
1748343600000|2025-05-27 11:00:00|6406.6|6402.8|6411|6407.2|6413.6|6410.3|6406.1|6402.8|211
1748343900000|2025-05-27 11:05:00|6410.5|6406.7|6411|6408.2|6413|6409.2|6406|6403.2|99
1748344200000|2025-05-27 11:10:00|6412|6409.2|6412.5|6408.7|6414.6|6411.2|6410|6407.2|55
1748344500000|2025-05-27 11:15:00|6412|6408.2|6412.6|6409.8|6413.6|6410.2|6410|6406.3|115
1748344800000|2025-05-27 11:20:00|6412.1|6409.3|6412.1|6408.3|6416.5|6413.3|6411.5|6408.3|23
1748345100000|2025-05-27 11:25:00|6412.5|6408.7|6410.5|6406.7|6415.5|6411.7|6407.5|6403.7|86
1748345400000|2025-05-27 11:30:00|6410|6407.2|6402|6399.2|6411|6408.2|6399|6396.2|270
1748345700000|2025-05-27 11:35:00|6402.6|6398.8|6399.5|6395.7|6404|6401.2|6398.9|6395.7|214
1748346000000|2025-05-27 11:40:00|6400.5|6396.7|6392.9|6390.1|6402.5|6398.7|6392.9|6389.7|783
1748346300000|2025-05-27 11:45:00|6393|6390.2|6387|6384.2|6395.9|6393.1|6386.5|6383.7|759
1748346600000|2025-05-27 11:50:00|6387.5|6384.7|6388.9|6385.1|6389.5|6386.1|6384.9|6381.7|457
1748346900000|2025-05-27 11:55:00|6388.5|6384.7|6387.4|6384.6|6391.9|6388.6|6385.9|6382.6|630
1748347200000|2025-05-27 12:00:00|6387|6384.2|6391|6388.2|6392.4|6389.6|6384.9|6381.6|352
1748347500000|2025-05-27 12:05:00|6391.9|6389.1|6387.4|6384.6|6392.4|6389.2|6386|6383.2|377
1748347800000|2025-05-27 12:10:00|6387|6384.2|6386.4|6383.6|6388.4|6385.1|6383.9|6381.1|318
1748348100000|2025-05-27 12:15:00|6385.9|6383.1|6378.9|6376.1|6389.9|6386.6|6378.9|6375.1|399
1748348400000|2025-05-27 12:20:00|6379.9|6377.1|6376.9|6374.1|6386.9|6384.1|6368.8|6365.6|1899
1748348700000|2025-05-27 12:25:00|6377.9|6375.1|6376.9|6373.1|6384.4|6381.1|6375.4|6372.1|1267
1748349000000|2025-05-27 12:30:00|6376.4|6373.6|6373.4|6369.6|6376.8|6373.6|6370.9|6367.1|1777
1748349300000|2025-05-27 12:35:00|6372.9|6369.1|6402.4|6399.6|6415.5|6412.7|6368.9|6365.6|4222
1748349600000|2025-05-27 12:40:00|6402|6399.2|6393.5|6390.7|6413|6409.7|6393|6389.7|3435
1748349900000|2025-05-27 12:45:00|6394.5|6391.2|6411.6|6407.8|6422|6418.8|6393|6389.7|3328
1748350200000|2025-05-27 12:50:00|6412.5|6408.7|6400.4|6396.6|6419|6416.2|6399.5|6395.7|2064
1748350500000|2025-05-27 12:55:00|6400.5|6396.7|6395.4|6392.6|6400.5|6397.1|6381.9|6379.1|1667
1748350800000|2025-05-27 13:00:00|6394.4|6391.6|6353.8|6351|6403.4|6400.1|6350.8|6347.5|3689
1748351100000|2025-05-27 13:05:00|6354.4|6350.6|6357.3|6353.5|6368.9|6365.1|6348.8|6345.5|3591
1748351400000|2025-05-27 13:10:00|6355.8|6353|6347.3|6343.5|6362.3|6359|6344.8|6341.5|1787
1748351700000|2025-05-27 13:15:00|6346.8|6344|6364.8|6362|6368.3|6364.5|6345.9|6342.5|1380
1748352000000|2025-05-27 13:20:00|6365.3|6361.5|6375.3|6371.5|6376.8|6374|6363.9|6360.5|488
1748352300000|2025-05-27 13:25:00|6374.8|6372|6379.4|6375.6|6380.8|6377.6|6370.3|6367|653
1748352600000|2025-05-27 13:30:00|6378.9|6376.1|6368.8|6366|6380.9|6378|6365.9|6363.1|906
1748352900000|2025-05-27 13:35:00|6368.4|6365.6|6379.8|6376|6384.3|6381.1|6366.4|6363.6|1362
1748353200000|2025-05-27 13:40:00|6378.8|6375|6384.9|6381.1|6389.4|6386.1|6374.9|6371.5|1217
1748353500000|2025-05-27 13:45:00|6384.4|6380.6|6383.8|6381|6388.4|6385.1|6380.9|6377.5|547
1748353800000|2025-05-27 13:50:00|6383.3|6380.5|6372.8|6370|6383.9|6381|6367.8|6364|1544
1748354100000|2025-05-27 13:55:00|6373.3|6369.5|6373.7|6370.9|6376.3|6373|6367.8|6364.5|816
1748354400000|2025-05-27 14:00:00|6373.3|6370.5|6352.8|6350|6378.7|6375.5|6351.8|6349|2165
1748354700000|2025-05-27 14:05:00|6352.7|6349.9|6349.7|6346.9|6361.3|6358.5|6349.7|6346.5|1415
1748355000000|2025-05-27 14:10:00|6349.3|6346.5|6353.2|6349.4|6355.8|6353|6345.8|6343|932
1748355300000|2025-05-27 14:15:00|6352.8|6350|6364.7|6360.9|6366.2|6362.9|6351.8|6348.4|2234
1748355600000|2025-05-27 14:20:00|6365.2|6361.4|6375.2|6372.4|6378.2|6374.9|6363.2|6359.9|761
1748355900000|2025-05-27 14:25:00|6374.7|6371.9|6366.7|6363.9|6378.2|6374.9|6364.7|6361.9|502
1748356200000|2025-05-27 14:30:00|6365.7|6362.9|6358.7|6354.9|6368.2|6364.9|6354.7|6351.4|874
1748356500000|2025-05-27 14:35:00|6358.2|6355.9|6354.2|6350.4|6364.7|6361.9|6354.2|6350.4|2502
1748356800000|2025-05-27 14:40:00|6353.6|6350.8|6354.6|6351.8|6360.1|6356.9|6350.2|6346.4|872
1748357100000|2025-05-27 14:45:00|6354.7|6351.9|6344.6|6341.8|6355.2|6351.9|6342.7|6339.9|3213
1748357400000|2025-05-27 14:50:00|6345.1|6341.3|6324|6320.2|6346.1|6342.3|6317.4|6314.2|5216
1748357700000|2025-05-27 14:55:00|6323.5|6320.7|6323.5|6320.7|6324.9|6321.1|6316.5|6313.7|1987
1748358000000|2025-05-27 15:00:00|6326|6322.2|6322|6318.2|6331|6327.2|6318.5|6315.7|1466
1748358300000|2025-05-27 15:05:00|6321.5|6318.7|6330|6326.2|6339|6335.7|6321.5|6318.7|2742
1748358600000|2025-05-27 15:10:00|6329.5|6326.7|6328|6324.2|6335|6331.7|6326.5|6323.2|1171
1748358900000|2025-05-27 15:15:00|6327|6323.7|6326|6322.2|6332|6328.7|6324.5|6321.7|788
1748359200000|2025-05-27 15:20:00|6325|6321.7|6319.9|6316.1|6327|6323.7|6314.4|6311.1|1425
1748359500000|2025-05-27 15:25:00|6318.9|6316.6|6316.4|6313.6|6324.4|6320.6|6309.9|6306.1|3917
1748359800000|2025-05-27 15:30:00|6317.8|6314|6311.2|6308.4|6321.8|6318.5|6309.8|6307|3460
1748360100000|2025-05-27 15:35:00|6310.3|6307.5|6304.2|6301.4|6320.3|6317.5|6304.2|6300.9|1955
1748360400000|2025-05-27 15:40:00|6304.7|6300.9|6305.7|6302.9|6308.3|6305.4|6300.3|6297.5|2092
1748360700000|2025-05-27 15:45:00|6305.2|6302.4|6315.7|6311.9|6326.2|6323.4|6305.2|6302|1277
1748361000000|2025-05-27 15:50:00|6315.2|6312.4|6315.2|6312.4|6316.2|6313.4|6308.2|6304.9|674
1748361300000|2025-05-27 15:55:00|6315.7|6311.9|6316.2|6313.4|6321.2|6318.4|6311.7|6308.8|2829
1748361600000|2025-05-27 16:00:00|6316.7|6312.9|6326.7|6322.9|6336.7|6333.4|6316.2|6312.4|1684
1748361900000|2025-05-27 16:05:00|6326.2|6323.4|6331.7|6327.9|6335.7|6332.4|6326.2|6322.9|723
1748362200000|2025-05-27 16:10:00|6331.2|6328.4|6337.1|6334.3|6341.2|6338.4|6331.2|6327.9|455
1748362500000|2025-05-27 16:15:00|6337.7|6333.9|6344.2|6341.4|6345.6|6341.8|6336.1|6332.8|1035
1748362800000|2025-05-27 16:20:00|6344.1|6341.3|6347.2|6344.4|6348.7|6345.4|6343.2|6339.8|1044
1748363100000|2025-05-27 16:25:00|6347.7|6343.9|6343.2|6340.4|6348.7|6345.4|6342.2|6338.9|998
1748363400000|2025-05-27 16:30:00|6343.7|6340.9|6347.7|6343.9|6347.7|6344.4|6342.2|6338.9|2240
1748363700000|2025-05-27 16:35:00|6347.1|6344.3|6354.7|6350.9|6356.7|6353.4|6345.2|6341.9|891
1748364000000|2025-05-27 16:40:00|6355.2|6351.4|6352.7|6348.9|6355.7|6351.9|6349.1|6345.9|590
1748364300000|2025-05-27 16:45:00|6353.7|6349.9|6350.6|6346.8|6354.7|6351.4|6348.1|6344.8|453
1748364600000|2025-05-27 16:50:00|6351.1|6347.8|6349.6|6346.8|6355.1|6352.3|6349.6|6346.8|1327
1748364900000|2025-05-27 16:55:00|6349.7|6345.9|6345.6|6341.8|6353.1|6349.8|6343.6|6339.8|334
1748365200000|2025-05-27 17:00:00|6345.1|6342.3|6335.5|6332.7|6348.6|6345.3|6331.1|6327.8|1221
1748365500000|2025-05-27 17:05:00|6335.6|6332.8|6337.6|6333.8|6337.6|6334.3|6332.1|6328.8|380
1748365800000|2025-05-27 17:10:00|6338.1|6334.3|6336.1|6333.3|6338.6|6335.3|6335.1|6332.3|366
1748366100000|2025-05-27 17:15:00|6335.6|6332.8|6333|6329.2|6338.6|6335.3|6332.6|6328.8|604
1748366400000|2025-05-27 17:20:00|6332.6|6328.8|6336|6332.2|6336.5|6333.2|6332.5|6328.8|413
1748366700000|2025-05-27 17:25:00|6335.5|6332.7|6330.5|6326.7|6339.5|6335.7|6330|6326.2|792
1748367000000|2025-05-27 17:30:00|6329.5|6326.2|6330.5|6326.7|6336|6333.2|6327|6324.2|1682
1748367300000|2025-05-27 17:35:00|6330|6327.2|6337|6334.2|6337.5|6334.2|6329|6325.7|565
1748367600000|2025-05-27 17:40:00|6337.5|6334.7|6333.5|6329.7|6342.5|6339.2|6333|6329.7|1078
1748367900000|2025-05-27 17:45:00|6334|6330.2|6339.5|6336.7|6341.5|6338.2|6332.5|6329.2|596
1748368200000|2025-05-27 17:50:00|6340|6337.2|6342|6338.2|6343.5|6340.2|6338|6334.7|622
1748368500000|2025-05-27 17:55:00|6341.5|6339.2|6344.5|6341.7|6348.4|6345.2|6340|6337.2|572
1748368800000|2025-05-27 18:00:00|6345.5|6342.2|6347|6343.2|6351|6348.2|6344.5|6341.7|1045
1748369100000|2025-05-27 18:05:00|6346.5|6343.7|6350.5|6346.7|6353.5|6350.2|6346|6342.7|785
1748369400000|2025-05-27 18:10:00|6350|6347.2|6352.5|6348.7|6353.5|6350.2|6347.5|6344.2|655
1748369700000|2025-05-27 18:15:00|6352|6349.2|6352|6348.2|6355.5|6352.2|6350.5|6347.2|1336
1748370000000|2025-05-27 18:20:00|6351.5|6347.7|6358|6355.2|6362|6359.2|6349.5|6345.7|924
1748370300000|2025-05-27 18:25:00|6357|6354.2|6362.4|6358.6|6364.5|6361.2|6354|6350.7|4208
1748370600000|2025-05-27 18:30:00|6362|6359.2|6360.9|6358.1|6364.9|6362.1|6359.9|6356.6|1293
1748370900000|2025-05-27 18:35:00|6361.4|6357.6|6366.9|6364.1|6367.9|6365.1|6359.9|6356.6|528
1748371200000|2025-05-27 18:40:00|6366.4|6363.6|6364.9|6362.1|6367|6364.2|6362.9|6360.1|1064
1748371500000|2025-05-27 18:45:00|6365.4|6361.6|6367.9|6365.1|6368.5|6365.1|6364.9|6361.6|355
1748371800000|2025-05-27 18:50:00|6367.5|6364.1|6364.4|6360.6|6367.5|6364.1|6363.9|6360.6|396
1748372100000|2025-05-27 18:55:00|6363.4|6360.1|6362.9|6360.1|6365.9|6363.1|6362.9|6359.6|338
1748372400000|2025-05-27 19:00:00|6364.4|6360.6|6369.4|6365.6|6369.4|6366.1|6363.4|6360.1|366
1748372700000|2025-05-27 19:05:00|6368.9|6366.1|6366.4|6362.6|6368.9|6366.1|6365.9|6362.6|106
1748373000000|2025-05-27 19:10:00|6365.9|6363.1|6366.4|6362.6|6366.4|6363.1|6363.4|6360.1|145
1748373300000|2025-05-27 19:15:00|6365.9|6362.1|6364.9|6361.1|6365.9|6362.6|6363.9|6360.1|159
1748373600000|2025-05-27 19:20:00|6363.9|6360.6|6365.4|6361.6|6366.4|6362.6|6362.9|6359.6|168
1748373900000|2025-05-27 19:25:00|6365.9|6362.1|6366.4|6362.6|6368.4|6364.6|6364.9|6361.6|148
1748374200000|2025-05-27 19:30:00|6365.9|6363.1|6368.4|6364.6|6368.9|6365.1|6365.9|6362.6|109
1748374500000|2025-05-27 19:35:00|6367.9|6365.1|6366.9|6364.1|6368.4|6365.1|6365.9|6363.1|172
1748374800000|2025-05-27 19:40:00|6368.4|6364.6|6367.9|6365.1|6368.4|6365.6|6367.9|6364.6|49
1748375100000|2025-05-27 19:45:00|6368.4|6365.6|6366.9|6364.1|6368.9|6365.6|6366.9|6364.1|96
1748375400000|2025-05-27 19:50:00|6368.4|6364.6|6367.9|6365.1|6369.4|6366.1|6366.9|6364.1|125
1748375700000|2025-05-27 19:55:00|6367.4|6363.6|6371.4|6367.6|6371.4|6368.1|6366.4|6363.6|324
1748376000000|2025-05-27 20:00:00|6370.9|6368.1|6373.4|6369.6|6373.4|6370.1|6370.9|6367.6|131
1748376300000|2025-05-27 20:05:00|6372.9|6370.1|6384.4|6380.6|6385.4|6381.6|6372.9|6370.1|368
1748376600000|2025-05-27 20:10:00|6383.9|6381.1|6381.4|6377.6|6384.8|6381.1|6379.8|6376.6|102
1748376900000|2025-05-27 20:15:00|6381.3|6377.5|6379.3|6375.5|6382.4|6379|6376.8|6373.6|16
1748377200000|2025-05-27 20:20:00|6378.8|6375|6377.3|6373.5|6378.8|6375|6376.3|6373|4
1748377500000|2025-05-27 20:25:00|6376.9|6374.1|6378.4|6374.6|6380.8|6377|6376.9|6374|42
1748377800000|2025-05-27 20:30:00|6379.3|6375.5|6386.3|6382.5|6387.3|6384|6378.9|6375.5|42
1748378100000|2025-05-27 20:35:00|6385.8|6383|6383.8|6380|6386.8|6383.5|6381.8|6379|42
1748378400000|2025-05-27 20:40:00|6384.3|6380.5|6380.3|6376.5|6384.3|6381|6380.3|6376.5|8
1748378700000|2025-05-27 20:45:00|6379.8|6377|6378.3|6374.5|6380.3|6377|6377.8|6374.5|131
1748379000000|2025-05-27 20:50:00|6377.8|6374|6378.8|6376|6380.3|6377|6377.8|6374|39
1748379300000|2025-05-27 20:55:00|6379.3|6375.5|6378.8|6376|6379.3|6376.5|6377.8|6374.5|643
1748379600000|2025-05-27 21:00:00|6377.3|6375|6374.3|6370.5|6377.3|6375|6373.8|6370.1|11
1748379900000|2025-05-27 21:05:00|6373.8|6370|6373.3|6370.5|6374.8|6371|6373.3|6370|3
1748380200000|2025-05-27 21:10:00|||||||||1
1748380800000|2025-05-27 21:20:00|||||||||2
1748381100000|2025-05-27 21:25:00|6372.8|6370|6373.3|6370.5|6373.3|6370.5|6372.8|6370|2
1748381700000|2025-05-27 21:35:00|6373.8|6370|6373.8|6370|6373.8|6370.5|6373.3|6370|2
1748382000000|2025-05-27 21:40:00|6380.8|6371|6377.8|6374|6383.8|6378|6377.3|6371|45
1748382600000|2025-05-27 21:50:00|6376.8|6373|6376.3|6372.5|6376.8|6373|6376.3|6372.5|1
1748382900000|2025-05-27 21:55:00|6376.8|6373|6376.3|6372.5|6378.7|6373|6376.2|6370.5|0
1748390400000|2025-05-28 00:00:00|6386.6|6383.8|6399.6|6395.8|6399.6|6396.8|6386.6|6382.8|366
1748390700000|2025-05-28 00:05:00|6398.6|6394.8|6404.6|6401.8|6406.6|6403.8|6397.6|6394.8|198
1748391000000|2025-05-28 00:10:00|6403.6|6400.8|6408.6|6405.8|6409.6|6405.8|6402.6|6399.8|115
1748391300000|2025-05-28 00:15:00|6408.5|6404.8|6410.5|6406.7|6410.5|6406.8|6406.6|6403.7|73
1748391600000|2025-05-28 00:20:00|6409.6|6406.8|6407.6|6404.8|6410.5|6406.8|6405.6|6402.7|184
1748391900000|2025-05-28 00:25:00|6408.6|6405.8|6409.5|6405.7|6409.6|6406.7|6406.5|6402.7|132
1748392200000|2025-05-28 00:30:00|6408.5|6406.7|6405.5|6402.7|6410.5|6406.7|6405.5|6402.7|79
1748392500000|2025-05-28 00:35:00|6406.5|6402.8|6404.5|6400.7|6407.5|6403.7|6401.5|6398.7|206
1748392800000|2025-05-28 00:40:00|6405.5|6401.7|6408.5|6405.7|6408.5|6405.7|6405.5|6401.7|89
1748393100000|2025-05-28 00:45:00|6407.5|6404.7|6405.5|6402.7|6410.5|6406.7|6405.5|6402.7|141
1748393400000|2025-05-28 00:50:00|6406.5|6403.7|6408.5|6405.7|6408.5|6405.7|6405.5|6402.7|130
1748393700000|2025-05-28 00:55:00|6407.5|6404.7|6403.5|6400.7|6408.5|6405.7|6402.5|6399.7|44
1748394000000|2025-05-28 01:00:00|6402.5|6399.7|6407.5|6404.7|6410.5|6406.7|6397.5|6394.7|355
1748394300000|2025-05-28 01:05:00|6406.5|6403.7|6405.5|6401.7|6409.5|6406.7|6401.5|6398.7|256
1748394600000|2025-05-28 01:10:00|6404.5|6400.7|6402.5|6399.7|6405.5|6401.7|6401.5|6397.7|164
1748394900000|2025-05-28 01:15:00|6403.5|6400.2|6403.5|6399.7|6404.5|6401.7|6402.5|6398.7|124
1748395200000|2025-05-28 01:20:00|6402.5|6398.7|6408.5|6405.7|6409.5|6405.7|6402.5|6398.7|115
1748395500000|2025-05-28 01:25:00|6407.5|6404.7|6405.5|6402.7|6410.5|6406.7|6404.5|6401.7|134
1748395800000|2025-05-28 01:30:00|6404.5|6401.7|6399.5|6396.7|6405.5|6402.7|6399.5|6396.7|46
1748396100000|2025-05-28 01:35:00|6400.5|6397.7|6396.5|6393.7|6401.5|6398.7|6396.5|6393.6|128
1748396400000|2025-05-28 01:40:00|6397.5|6392.7|6387.5|6384.7|6397.5|6392.7|6385.5|6382.6|305
1748396700000|2025-05-28 01:45:00|6387.4|6384.6|6392.4|6389.6|6393.4|6390.6|6384.5|6381.6|262
1748397000000|2025-05-28 01:50:00|6392.5|6388.7|6392.4|6388.6|6395.4|6391.7|6389.4|6386.6|190
1748397300000|2025-05-28 01:55:00|6393.4|6389.6|6388.4|6385.6|6393.4|6389.6|6388.4|6385.6|158
1748397600000|2025-05-28 02:00:00|6387.5|6384.7|6389.4|6386.6|6391.4|6388.6|6385.4|6382.6|217
1748397900000|2025-05-28 02:05:00|6388.4|6385.6|6386.4|6383.6|6389.4|6385.7|6384.4|6380.6|208
1748398200000|2025-05-28 02:10:00|6387.4|6382.6|6390.4|6386.6|6392.9|6389.6|6386.4|6382.6|152
1748398500000|2025-05-28 02:15:00|6389.4|6385.6|6392.4|6389.6|6393.4|6390.6|6388.4|6385.6|58
1748398800000|2025-05-28 02:20:00|6391.4|6388.6|6390.4|6387.6|6392.4|6389.6|6390.4|6387.6|76
1748399100000|2025-05-28 02:25:00|6389.4|6386.6|6389.4|6385.6|6391.4|6388.6|6389.4|6385.6|43
1748399400000|2025-05-28 02:30:00|6388.4|6386.6|6390.4|6387.6|6391.4|6388.6|6387.4|6384.6|77
1748399700000|2025-05-28 02:35:00|6389.4|6386.6|6392.4|6389.6|6394.4|6390.6|6389.4|6386.6|101
1748400000000|2025-05-28 02:40:00|6393.4|6388.6|6395.4|6391.6|6396.4|6393.6|6393.4|6388.6|88
1748400300000|2025-05-28 02:45:00|6396.4|6392.6|6401.4|6398.6|6401.9|6398.6|6394.4|6391.6|183
1748400600000|2025-05-28 02:50:00|6400.4|6397.6|6400.4|6397.6|6401.4|6398.6|6400.4|6397.6|96
1748400900000|2025-05-28 02:55:00|6401.4|6398.6|6400.4|6396.6|6402.4|6398.6|6399.4|6396.6|96
1748401200000|2025-05-28 03:00:00|6399.4|6395.6|6396.4|6393.6|6400.4|6397.6|6395.4|6392.5|184
1748401500000|2025-05-28 03:05:00|6397.4|6394.6|6399.4|6396.6|6402.4|6398.6|6397.4|6394.6|115
1748401800000|2025-05-28 03:10:00|6400.4|6396.5|6399.3|6396.5|6400.4|6397.5|6397.3|6394.5|45
1748402100000|2025-05-28 03:15:00|6400.3|6397.5|6399.3|6396.5|6402.4|6399.5|6399.3|6396.5|240
1748402400000|2025-05-28 03:20:00|6398.9|6395.5|6400.3|6397.5|6400.4|6397.5|6398.3|6394.6|51
1748402700000|2025-05-28 03:25:00|6399.3|6396.5|6397.3|6393.5|6399.3|6397.5|6395.3|6391.5|29
1748403000000|2025-05-28 03:30:00|6396.3|6392.5|6385.3|6382.5|6396.3|6393.5|6384.3|6381.5|555
1748403300000|2025-05-28 03:35:00|6384.3|6381.5|6385.3|6382.5|6387.3|6384.5|6383.3|6379.5|139
1748403600000|2025-05-28 03:40:00|6384.3|6381.5|6385.3|6382.5|6385.3|6382.5|6384.3|6381.5|63
1748403900000|2025-05-28 03:45:00|6384.3|6381.5|6384.3|6381.5|6385.3|6382.5|6384.3|6381.5|42
1748404200000|2025-05-28 03:50:00|6385.3|6382.5|6385.3|6381.5|6385.3|6382.5|6384.3|6381.5|21
1748404500000|2025-05-28 03:55:00|6384.3|6382.5|6386.3|6383.5|6387.3|6384.5|6384.3|6382.5|44
1748404800000|2025-05-28 04:00:00|6387.3|6384.5|6391.3|6387.5|6397.3|6393.5|6386.3|6383.4|470
1748405100000|2025-05-28 04:05:00|6390.3|6387.4|6390.3|6387.5|6392.3|6388.5|6390.3|6387.4|108
1748405400000|2025-05-28 04:10:00|6390.2|6387.4|6392.3|6388.5|6394.2|6391.4|6390.2|6387.4|229
1748405700000|2025-05-28 04:15:00|6392.2|6388.4|6388.2|6385.4|6392.2|6388.5|6388.2|6385.4|8
1748406000000|2025-05-28 04:20:00|6388.3|6384.5|6389.2|6385.4|6389.7|6386.4|6388.2|6384.5|14
1748406300000|2025-05-28 04:25:00|6388.3|6385.5|6391.2|6388.4|6392.3|6388.5|6388.2|6385.4|107
1748406600000|2025-05-28 04:30:00|6391.3|6387.5|6392.2|6388.4|6394.2|6390.4|6390.2|6387.4|19
1748406900000|2025-05-28 04:35:00|6393.2|6389.4|6394.2|6391.4|6394.2|6391.4|6393.2|6388.4|5
1748407200000|2025-05-28 04:40:00|6395.2|6392.4|6390.2|6387.4|6395.2|6392.4|6390.2|6386.4|29
1748407500000|2025-05-28 04:45:00|6389.2|6386.4|6387.2|6384.4|6390.2|6386.4|6387.2|6383.4|35
1748407800000|2025-05-28 04:50:00|6388.2|6385.4|6390.2|6386.4|6390.2|6387.4|6386.2|6382.4|64
1748408100000|2025-05-28 04:55:00|6389.2|6385.4|6389.2|6385.4|6389.2|6386.4|6388.2|6385.4|27
1748408400000|2025-05-28 05:00:00|6391.2|6386.4|6391.2|6387.4|6393.2|6389.4|6390.2|6386.4|26
1748408700000|2025-05-28 05:05:00|6390.2|6388.4|6391.2|6388.4|6393.2|6390.4|6389.2|6385.4|23
1748409000000|2025-05-28 05:10:00|6392.2|6387.4|6393.2|6389.4|6394.2|6390.4|6392.2|6387.4|36
1748409300000|2025-05-28 05:15:00|6392.2|6390.4|6394.2|6391.4|6395.2|6392.4|6392.2|6389.4|130
1748409600000|2025-05-28 05:20:00|6395.2|6392.4|6396.2|6393.4|6397.2|6394.4|6394.2|6390.4|60
1748409900000|2025-05-28 05:25:00|6397.2|6392.4|6393.2|6390.4|6397.2|6393.4|6392.2|6389.4|129
1748410200000|2025-05-28 05:30:00|6394.2|6391.4|6383.2|6380.4|6395.2|6392.4|6381.2|6376.9|974
1748410500000|2025-05-28 05:35:00|6384.2|6381.4|6387.1|6383.3|6387.2|6384.3|6383.2|6381.3|209
1748410800000|2025-05-28 05:40:00|6386.2|6384.3|6386.2|6383.4|6390.2|6386.4|6386.1|6383.3|34
1748411100000|2025-05-28 05:45:00|6387.2|6382.4|6387.1|6384.3|6388.1|6385.3|6385.1|6382.3|93
1748411400000|2025-05-28 05:50:00|6386.2|6383.4|6387.1|6384.3|6388.2|6385.4|6384.1|6381.3|174
1748411700000|2025-05-28 05:55:00|6388.1|6383.3|6383.1|6380.3|6388.1|6385.3|6381.1|6378.3|101
1748412000000|2025-05-28 06:00:00|6384.1|6381.3|6378.1|6375.3|6384.1|6381.3|6376.1|6373.3|368
1748412300000|2025-05-28 06:05:00|6377.1|6374.3|6378.1|6375.3|6381.1|6378.3|6375.1|6372.3|271
1748412600000|2025-05-28 06:10:00|6379.1|6374.3|6378.1|6374.3|6379.1|6375.3|6376.1|6373.3|212
1748412900000|2025-05-28 06:15:00|6377.1|6373.3|6373.1|6370.3|6378.1|6375.3|6373.1|6370.3|413
1748413200000|2025-05-28 06:20:00|6374.1|6371.3|6379.1|6376.3|6379.1|6376.3|6373.1|6370.3|413
1748413500000|2025-05-28 06:25:00|6378.1|6375.3|6374.1|6371.3|6378.1|6375.3|6371.1|6368.3|683
1748413800000|2025-05-28 06:30:00|6375.1|6372.3|6374.1|6371.3|6376.1|6373.3|6374.1|6371.3|178
1748414100000|2025-05-28 06:35:00|6375.1|6372.3|6368.1|6365.3|6376.1|6372.8|6367.1|6363.3|693
1748414400000|2025-05-28 06:40:00|6367.1|6364.3|6360|6357.2|6367.1|6364.3|6360|6357.2|843
1748414700000|2025-05-28 06:45:00|6360.1|6357.3|6357.1|6354.3|6362|6358.3|6354.1|6351.3|496
1748415000000|2025-05-28 06:50:00|6356.1|6353.3|6366|6363.2|6367|6364.2|6356.1|6353.3|1634
1748415300000|2025-05-28 06:55:00|6365|6362.2|6363|6359.2|6367|6363.2|6362|6359.2|922
1748415600000|2025-05-28 07:00:00|6364|6360.2|6391.1|6388.3|6392.1|6389.3|6364|6360.2|2259
1748415900000|2025-05-28 07:05:00|6392.1|6389.3|6388.1|6385.3|6392.1|6389.3|6384.1|6381.3|504
1748416200000|2025-05-28 07:10:00|6387.1|6383.3|6390|6387.2|6391|6388.2|6386.6|6383.2|1429
1748416500000|2025-05-28 07:15:00|6391|6388.2|6394|6391.2|6398|6395.2|6391|6388.2|1552
1748416800000|2025-05-28 07:20:00|6395|6392.2|6394|6391.2|6395|6392.2|6393|6390.2|595
1748417100000|2025-05-28 07:25:00|6395|6392.2|6394|6391.2|6397.5|6394.2|6392|6388.2|568
1748417400000|2025-05-28 07:30:00|6395|6392.2|6388|6385.2|6397|6394.2|6388|6384.2|1466
1748417700000|2025-05-28 07:35:00|6387|6384.2|6392|6389.2|6393|6389.2|6386|6383.2|1001
1748418000000|2025-05-28 07:40:00|6393|6390.2|6397|6394.2|6399|6396.2|6390|6387.2|504
1748418300000|2025-05-28 07:45:00|6398|6395.2|6403|6400.2|6403|6400.2|6395|6392.2|740
1748418600000|2025-05-28 07:50:00|6404|6401.2|6399|6396.2|6404|6401.2|6398|6395.2|1103
1748418900000|2025-05-28 07:55:00|6398|6395.2|6401|6398.2|6405|6402.2|6397|6393.2|1462
1748419200000|2025-05-28 08:00:00|6401.1|6398.3|6397|6394.2|6404|6401.2|6395|6391.2|1535
1748419500000|2025-05-28 08:05:00|6398|6395.2|6387|6384.2|6402|6399.2|6387|6383.2|1312
1748419800000|2025-05-28 08:10:00|6386|6383.2|6395|6391.2|6398|6395.2|6386|6383.2|1182
1748420100000|2025-05-28 08:15:00|6396|6392.2|6384|6380.2|6396|6393.2|6383|6379.2|943
1748420400000|2025-05-28 08:20:00|6383|6379.2|6370.9|6368.1|6384|6380.2|6368|6365.1|2212
1748420700000|2025-05-28 08:25:00|6371|6367.1|6365.9|6363.1|6374.9|6371.2|6361.9|6359.1|3797
1748421000000|2025-05-28 08:30:00|6364.9|6362.1|6363.9|6361.1|6369|6366.1|6358.9|6356.1|2648
1748421300000|2025-05-28 08:35:00|6364.9|6362.1|6364.9|6361.1|6368.9|6365.1|6362.9|6360.1|2434
1748421600000|2025-05-28 08:40:00|6363.9|6360.1|6361.9|6359.1|6366.9|6364.1|6361.9|6359.1|722
1748421900000|2025-05-28 08:45:00|6362.9|6360.1|6367.9|6365.1|6371.4|6368.1|6361.9|6359.1|1160
1748422200000|2025-05-28 08:50:00|6366.9|6364.1|6365.9|6362.1|6368.9|6366.1|6364.9|6362.1|443
1748422500000|2025-05-28 08:55:00|6364.9|6363.1|6369.9|6367.1|6370.9|6368.1|6359.9|6357.1|659
1748422800000|2025-05-28 09:00:00|6369.8|6367|6375.9|6372.1|6375.9|6373.1|6363.9|6361.1|1100
1748423100000|2025-05-28 09:05:00|6376.9|6373.1|6379.9|6377.1|6379.9|6377.1|6375.9|6373.1|430
1748423400000|2025-05-28 09:10:00|6378.9|6376.1|6384.9|6382.1|6385.9|6383.1|6376.9|6374.1|609
1748423700000|2025-05-28 09:15:00|6383.9|6381.1|6386.9|6384.1|6388.9|6386.1|6382.9|6380.1|367
1748424000000|2025-05-28 09:20:00|6384.9|6382.1|6394.9|6392.1|6394.9|6392.1|6384.9|6382.1|495
1748424300000|2025-05-28 09:25:00|6393.9|6391.1|6391.9|6389.1|6395.9|6393.1|6389.9|6387.1|825
1748424600000|2025-05-28 09:30:00|6390.9|6388.1|6398.9|6396.1|6398.9|6396.1|6383.9|6381.1|2139
1748424900000|2025-05-28 09:35:00|6399.9|6397.1|6400.9|6398.1|6401.9|6399.1|6397.9|6395.1|985
1748425200000|2025-05-28 09:40:00|6401.9|6399.1|6404.9|6402.1|6404.9|6402.1|6399.9|6397.1|816
1748425500000|2025-05-28 09:45:00|6405.9|6403.1|6399.9|6397.1|6409.9|6407.1|6398.9|6395.1|2132
1748425800000|2025-05-28 09:50:00|6400.9|6398.1|6400.9|6398.1|6404.9|6402.1|6399.9|6397.1|737
1748426100000|2025-05-28 09:55:00|6399.9|6397.1|6398.9|6396.1|6404.9|6402.1|6398.9|6396.1|549
1748426400000|2025-05-28 10:00:00|6397.9|6395.1|6403.9|6401.1|6404.9|6402.1|6395.9|6393.1|1043
1748426700000|2025-05-28 10:05:00|6402.9|6400.1|6403.9|6401.1|6406.9|6404.1|6400.9|6398.1|529
1748427000000|2025-05-28 10:10:00|6402.9|6400.1|6407.9|6405.1|6409.9|6407.1|6397.9|6395.1|940
1748427300000|2025-05-28 10:15:00|6406.9|6404.1|6410.9|6407.1|6411.9|6409.1|6405.9|6403.1|735
1748427600000|2025-05-28 10:20:00|6411.9|6408.1|6412.8|6410|6412.9|6410.1|6409.9|6407.1|597
1748427900000|2025-05-28 10:25:00|6411.9|6409.1|6411.9|6409.1|6412.9|6409.1|6406.9|6404.1|1340
1748428200000|2025-05-28 10:30:00|6412.9|6408.1|6413.9|6411.1|6414.9|6412.1|6409.9|6407.1|1537
1748428500000|2025-05-28 10:35:00|6414.9|6412.1|6416.8|6414|6419.9|6417.1|6413.9|6410.6|991
1748428800000|2025-05-28 10:40:00|6415.8|6413|6413.8|6411|6418.8|6416|6411.8|6408.1|433
1748429100000|2025-05-28 10:45:00|6414.8|6412|6411.8|6409|6415.8|6413|6409.8|6407|515
1748429400000|2025-05-28 10:50:00|6410.8|6408|6419.8|6417|6419.8|6417|6410.8|6408|788
1748429700000|2025-05-28 10:55:00|6424.8|6420|6416.8|6414|6425.8|6423|6415.8|6413|2323
1748430000000|2025-05-28 11:00:00|6415.8|6413|6415.8|6413|6416.8|6414|6411.8|6409|495
1748430300000|2025-05-28 11:05:00|6414.8|6412|6415.8|6413|6416.3|6413|6411.8|6409|367
1748430600000|2025-05-28 11:10:00|6414.8|6412|6414.8|6412|6417.8|6415|6412.8|6410|355
1748430900000|2025-05-28 11:15:00|6413.8|6411|6405.8|6403|6413.8|6412|6405.8|6403|607
1748431200000|2025-05-28 11:20:00|6406.8|6404|6405.8|6403|6406.8|6404|6401.8|6399|768
1748431500000|2025-05-28 11:25:00|6406.8|6404|6404.8|6402|6410.8|6408|6404.8|6402|377
1748431800000|2025-05-28 11:30:00|6405.8|6403|6417.8|6415|6417.8|6415|6401.8|6399|1280
1748432100000|2025-05-28 11:35:00|6418.8|6416|6412.8|6410|6418.8|6416|6412.8|6410|269
1748432400000|2025-05-28 11:40:00|6413.8|6411|6416.8|6414|6418.8|6416|6412.8|6410|732
1748432700000|2025-05-28 11:45:00|6416.7|6413.9|6418.8|6416|6419.8|6417|6414.8|6412|1353
1748433000000|2025-05-28 11:50:00|6420.7|6417.9|6415.7|6412.9|6421.8|6419|6413.7|6409.9|614
1748433300000|2025-05-28 11:55:00|6416.7|6413.9|6408.7|6405.9|6416.7|6413.9|6408.7|6405.9|483
1748433600000|2025-05-28 12:00:00|6408.8|6406|6414.7|6411.9|6415.7|6412.9|6406.7|6403.9|2975
1748433900000|2025-05-28 12:05:00|6415.7|6412.9|6423.7|6420.9|6423.7|6420.9|6414.7|6411.9|1376
1748434200000|2025-05-28 12:10:00|6422.7|6419.9|6422.7|6419.9|6423.7|6420.9|6420.7|6417.9|569
1748434500000|2025-05-28 12:15:00|6423.7|6420.9|6421.7|6418.9|6425.7|6422.9|6415.7|6412.9|753
1748434800000|2025-05-28 12:20:00|6422.7|6417.9|6428.7|6425.9|6431.7|6428.9|6422.7|6417.9|2013
1748435100000|2025-05-28 12:25:00|6429.7|6426.4|6426.7|6423.9|6429.7|6426.9|6426.7|6423.9|967
1748435400000|2025-05-28 12:30:00|6427.7|6424.9|6422.7|6418.9|6428.7|6425.9|6421.7|6417.9|883
1748435700000|2025-05-28 12:35:00|6421.7|6419.9|6428.7|6424.9|6430.7|6427.9|6421.7|6419.9|767
1748436000000|2025-05-28 12:40:00|6427.7|6425.9|6430.7|6427.9|6431.7|6428.9|6424.7|6421.9|1872
1748436300000|2025-05-28 12:45:00|6431.7|6428.9|6434.7|6430.9|6437.7|6434.9|6429.7|6426.9|4227
1748436600000|2025-05-28 12:50:00|6435.7|6431.9|6437.7|6434.9|6437.7|6434.9|6433.7|6430.9|1292
1748436900000|2025-05-28 12:55:00|6438.7|6435.9|6439.7|6436.9|6440.7|6437.9|6436.7|6433.9|1343
1748437200000|2025-05-28 13:00:00|6440.7|6437.9|6449.7|6446.9|6455.7|6452.9|6435.7|6432.9|6665
1748437500000|2025-05-28 13:05:00|6448.7|6445.9|6442.7|6438.9|6450.7|6447.9|6439.7|6436.9|2657
1748437800000|2025-05-28 13:10:00|6441.7|6439.9|6441.7|6438.9|6445.7|6441.9|6433.2|6429.9|3686
1748438100000|2025-05-28 13:15:00|6440.7|6437.9|6447.7|6444.9|6449.7|6446.9|6437.7|6433.9|2459
1748438400000|2025-05-28 13:20:00|6446.7|6443.9|6450.7|6447.9|6451.7|6448.9|6446.2|6442.9|1065
1748438700000|2025-05-28 13:25:00|6451.7|6446.9|6456.7|6453.9|6457.7|6454.9|6446.6|6443.8|3338
1748439000000|2025-05-28 13:30:00|6455.7|6452.9|6459.6|6456.8|6464.7|6461.9|6449.6|6446.8|3058
1748439300000|2025-05-28 13:35:00|6459.7|6455.8|6452.6|6449.8|6464.7|6461.9|6451.6|6448.8|4007
1748439600000|2025-05-28 13:40:00|6451.6|6448.8|6446.6|6442.8|6451.6|6448.8|6444.6|6441.8|4287
1748439900000|2025-05-28 13:45:00|6445.6|6443.8|6443.6|6440.8|6449.6|6446.8|6440.6|6437.8|1147
1748440200000|2025-05-28 13:50:00|6444.6|6441.8|6438.6|6435.8|6445.6|6441.8|6433.6|6430.8|1433
1748440500000|2025-05-28 13:55:00|6437.6|6434.8|6438.6|6435.8|6443.6|6440.3|6432.6|6428.8|1897
1748440800000|2025-05-28 14:00:00|6438.1|6434.8|6447.6|6444.8|6448.6|6445.8|6437.6|6434.8|2998
1748441100000|2025-05-28 14:05:00|6446.6|6443.8|6447.6|6443.8|6450.6|6447.8|6444.6|6441.8|2008
1748441400000|2025-05-28 14:10:00|6446.6|6442.8|6447.6|6443.8|6448.6|6445.8|6440.6|6436.8|1700
1748441700000|2025-05-28 14:15:00|6446.6|6444.8|6448.6|6445.8|6448.6|6445.8|6434.6|6431.8|1004
1748442000000|2025-05-28 14:20:00|6449.6|6446.3|6441.6|6438.8|6451.1|6447.8|6441.6|6437.8|900
1748442300000|2025-05-28 14:25:00|6440.6|6437.8|6436.6|6433.8|6444.1|6440.8|6429.6|6426.8|1612
1748442600000|2025-05-28 14:30:00|6435.6|6432.8|6428.5|6425.7|6436.6|6433.8|6418.5|6415.7|4056
1748442900000|2025-05-28 14:35:00|6427.6|6424.8|6429.5|6426.7|6430.5|6427.7|6424.5|6421.7|809
1748443200000|2025-05-28 14:40:00|6430.5|6427.7|6434.5|6431.7|6442.5|6439.7|6426.5|6422.7|3080
1748443500000|2025-05-28 14:45:00|6435.5|6432.2|6429.5|6426.7|6435.5|6432.7|6426.5|6422.7|1427
1748443800000|2025-05-28 14:50:00|6428.5|6425.7|6425.5|6422.7|6429.5|6425.7|6422.5|6419.7|1399
1748444100000|2025-05-28 14:55:00|6424.5|6421.7|6426.5|6422.7|6427.5|6424.7|6423.5|6420.7|595
1748444400000|2025-05-28 15:00:00|6427.5|6423.7|6435.5|6432.7|6437.5|6434.7|6423.5|6420.7|2079
1748444700000|2025-05-28 15:05:00|6436.5|6433.7|6445.5|6441.7|6445.5|6441.7|6433.5|6429.7|1642
1748445000000|2025-05-28 15:10:00|6446.5|6442.7|6441.5|6438.7|6447.5|6444.7|6434.5|6430.7|1450
1748445300000|2025-05-28 15:15:00|6442.5|6439.7|6445.5|6442.7|6447.5|6444.7|6434.5|6431.7|1937
1748445600000|2025-05-28 15:20:00|6446.5|6443.7|6449.5|6445.7|6450.5|6447.7|6443.5|6440.7|1431
1748445900000|2025-05-28 15:25:00|6448.5|6446.7|6449.5|6445.7|6454.5|6451.7|6447.5|6444.7|3022
1748446200000|2025-05-28 15:30:00|6449|6446.7|6453.5|6450.7|6453.5|6450.7|6446.5|6443.7|3130
1748446500000|2025-05-28 15:35:00|6454.5|6451.7|6496.5|6493.7|6501.5|6498.7|6453.5|6450.7|7004
1748446800000|2025-05-28 15:40:00|6496|6492.7|6499.5|6496.7|6506.5|6503.7|6492.5|6489.7|6512
1748447100000|2025-05-28 15:45:00|6500.5|6495.7|6492.5|6489.7|6500.5|6497.7|6487.5|6484.7|3765
1748447400000|2025-05-28 15:50:00|6493.5|6490.7|6483.5|6479.7|6494.5|6491.7|6473.5|6470.7|3085
1748447700000|2025-05-28 15:55:00|6482.5|6480.7|6484.5|6481.7|6487.5|6484.7|6477.5|6474.7|2118
1748448000000|2025-05-28 16:00:00|6485.5|6482.7|6484.4|6481.6|6488.4|6485.6|6480.5|6476.7|1065
1748448300000|2025-05-28 16:05:00|6484.5|6481.7|6464.4|6461.6|6484.5|6481.7|6442.5|6439.6|5618
1748448600000|2025-05-28 16:10:00|6464.5|6461.7|6467.4|6464.6|6471.4|6468.6|6459.5|6456.6|2711
1748448900000|2025-05-28 16:15:00|6466.4|6463.6|6462.4|6459.6|6470.4|6467.6|6460.4|6457.6|1433
1748449200000|2025-05-28 16:20:00|6461.9|6458.6|6458.4|6455.6|6464.4|6461.6|6457.4|6454.6|457
1748449500000|2025-05-28 16:25:00|6457.4|6454.6|6468.4|6465.6|6474.4|6471.6|6457.4|6454.6|2471
1748449800000|2025-05-28 16:30:00|6469.4|6466.6|6472.4|6468.6|6475.4|6471.6|6461.4|6458.6|1731
1748450100000|2025-05-28 16:35:00|6471.4|6469.6|6464.4|6461.6|6474.9|6471.6|6464.4|6461.6|1584
1748450400000|2025-05-28 16:40:00|6463.4|6460.6|6464.4|6461.6|6465.4|6461.6|6448.4|6445.6|3872
1748450700000|2025-05-28 16:45:00|6465.4|6460.6|6464.4|6461.6|6468.4|6465.6|6459.4|6456.6|1394
1748451000000|2025-05-28 16:50:00|6465.4|6462.6|6459.4|6456.6|6465.4|6462.6|6457.4|6453.6|1756
1748451300000|2025-05-28 16:55:00|6458.4|6455.6|6464.4|6460.6|6465.4|6461.6|6457.4|6454.6|1405
1748451600000|2025-05-28 17:00:00|6465.4|6461.6|6458.4|6455.6|6469.4|6465.6|6458.4|6455.6|588
1748451900000|2025-05-28 17:05:00|6457.4|6454.6|6452.4|6449.6|6458.4|6455.6|6449.4|6446.6|1017
1748452200000|2025-05-28 17:10:00|6453.4|6450.6|6451.4|6448.6|6455.9|6452.6|6451.4|6447.6|862
1748452500000|2025-05-28 17:15:00|6450.4|6447.6|6447.4|6444.6|6453.4|6450.6|6445.4|6442.1|986
1748452800000|2025-05-28 17:20:00|6448.4|6445.6|6448.4|6445.6|6452.4|6449.6|6446.4|6443.6|981
1748453100000|2025-05-28 17:25:00|6449.4|6446.6|6446.4|6443.6|6449.4|6446.6|6445.4|6442.6|2438
1748453400000|2025-05-28 17:30:00|6447.4|6444.6|6448.3|6445.5|6451.3|6448.5|6447.3|6444.5|493
1748453700000|2025-05-28 17:35:00|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6447.3|6444|621
1748454000000|2025-05-28 17:40:00|6450.3|6447.5|6443.3|6439.5|6451.3|6448.5|6438.3|6435|1410
1748454300000|2025-05-28 17:45:00|6442.3|6440.5|6437.3|6433.5|6446.3|6443.5|6436.3|6433.5|1090
1748454600000|2025-05-28 17:50:00|6436.3|6434.5|6439.3|6436.5|6439.3|6436.5|6432.3|6429.5|986
1748454900000|2025-05-28 17:55:00|6438.3|6435.5|6444.3|6441.5|6444.3|6441.5|6438.3|6435.5|1429
1748455200000|2025-05-28 18:00:00|6445.3|6442.5|6452.3|6449.5|6454.3|6451.5|6445.3|6442.5|1263
1748455500000|2025-05-28 18:05:00|6451.3|6448.5|6451.3|6448.5|6453.3|6450.5|6449.3|6446.5|1028
1748455800000|2025-05-28 18:10:00|6452.3|6447.5|6456.3|6453.5|6457.3|6454.5|6452.3|6447.5|1015
1748456100000|2025-05-28 18:15:00|6457.3|6452.5|6453.3|6450.5|6457.3|6453.5|6452.3|6449.5|623
1748456400000|2025-05-28 18:20:00|6452.3|6449.5|6444.3|6441.5|6452.3|6449.5|6442.3|6439.5|2072
1748456700000|2025-05-28 18:25:00|6443.3|6440.5|6432.3|6429.5|6444.3|6441.5|6428.3|6425.5|6053
1748457000000|2025-05-28 18:30:00|6433.3|6428.5|6422.3|6419.5|6434.3|6431.5|6422.3|6419.5|2414
1748457300000|2025-05-28 18:35:00|6421.3|6417.5|6424.3|6421.5|6426.3|6423.5|6419.3|6416.5|1540
1748457600000|2025-05-28 18:40:00|6423.3|6420.5|6422.3|6419.5|6424.3|6421.5|6421.3|6418.4|362
1748457900000|2025-05-28 18:45:00|6423.3|6419.4|6426.2|6423.4|6426.2|6423.4|6422.2|6418.4|177
1748458200000|2025-05-28 18:50:00|6425.2|6422.4|6405.2|6402.4|6426.2|6423.4|6405.2|6401.4|1388
1748458500000|2025-05-28 18:55:00|6406.2|6402.9|6407.2|6404.4|6411.2|6408.4|6402.2|6399.4|972
1748458800000|2025-05-28 19:00:00|6406.2|6403.4|6403.2|6400.4|6407.2|6404.4|6398.2|6395.4|915
1748459100000|2025-05-28 19:05:00|6402.2|6399.4|6405.2|6401.4|6408.2|6404.4|6400.7|6397.4|718
1748459400000|2025-05-28 19:10:00|6404.2|6402.4|6402.2|6399.4|6408.2|6405.4|6400.2|6397.4|313
1748459700000|2025-05-28 19:15:00|6401.2|6398.4|6401.2|6398.4|6409.2|6406.4|6400.2|6397.4|822
1748460000000|2025-05-28 19:20:00|6400.2|6397.4|6402.2|6399.4|6403.2|6400.4|6400.2|6397.4|148
1748460300000|2025-05-28 19:25:00|6403.2|6400.4|6402.2|6399.4|6403.2|6400.4|6401.2|6398.4|183
1748460600000|2025-05-28 19:30:00|6401.2|6398.4|6401.2|6398.4|6402.2|6399.4|6401.2|6398.4|138
1748460900000|2025-05-28 19:35:00|6402.2|6399.4|6400.2|6396.4|6404.2|6400.4|6400.2|6396.4|276
1748461200000|2025-05-28 19:40:00|6401.2|6397.4|6400.2|6397.4|6402.2|6399.4|6399.2|6396.4|157
1748461500000|2025-05-28 19:45:00|6401.2|6398.4|6406.2|6403.4|6406.2|6403.4|6400.2|6397.4|149
1748461800000|2025-05-28 19:50:00|6405.2|6402.4|6403.2|6400.4|6406.2|6403.4|6402.1|6398.4|400
1748462100000|2025-05-28 19:55:00|6404.2|6401.3|6406.1|6403.3|6407.1|6403.4|6403.2|6400.4|187
1748462400000|2025-05-28 20:00:00|6405.1|6402.3|6411.1|6408.3|6411.1|6408.3|6403.1|6400.3|250
1748462700000|2025-05-28 20:05:00|6410.1|6407.3|6409.1|6406.3|6411.1|6407.3|6409.1|6405.3|125
1748463000000|2025-05-28 20:10:00|6410.1|6405.3|6406.1|6403.3|6410.1|6406.3|6406.1|6402.3|95
1748463300000|2025-05-28 20:15:00|6407.1|6402.3|6417.1|6413.3|6424.1|6421.3|6407.1|6402.3|1070
1748463600000|2025-05-28 20:20:00|6416.1|6411.3|6424.1|6420.3|6428.1|6425.3|6413.1|6409.3|2104
1748463900000|2025-05-28 20:25:00|6423.1|6421.3|6421.6|6417.8|6424.1|6421.3|6419.1|6415.3|1165
1748464200000|2025-05-28 20:30:00|6421.1|6417.3|6428.1|6425.3|6432.6|6428.8|6419.6|6415.8|2980
1748464500000|2025-05-28 20:35:00|6427.1|6424.3|6430.1|6427.3|6432.1|6429.3|6425.1|6422.3|542
1748464800000|2025-05-28 20:40:00|6431.1|6428.3|6432.1|6429.3|6433.1|6430.3|6428.1|6425.3|535
1748465100000|2025-05-28 20:45:00|6433.1|6430.3|6433.1|6430.3|6435.6|6432.3|6432.1|6429.3|673
1748465400000|2025-05-28 20:50:00|6434.1|6431.3|6436.1|6433.3|6437.1|6434.3|6433.1|6430.3|220
1748465700000|2025-05-28 20:55:00|6437.1|6434.3|6433.1|6429.3|6437.1|6434.3|6433.1|6429.3|116
1748466000000|2025-05-28 21:00:00|6434.1|6430.3|6434.6|6430.8|6434.6|6430.8|6434.1|6429.3|477
1748466300000|2025-05-28 21:05:00|6432.1|6428.3|6434.1|6430.3|6434.1|6430.3|6430.6|6426.8|123
1748466600000|2025-05-28 21:10:00|6434.6|6430.8|6437.1|6429.3|6437.1|6430.8|6434.6|6429.3|35
1748466900000|2025-05-28 21:15:00|6435.6|6431.8|6434|6431.2|6435.6|6431.8|6434|6431.2|33
1748467200000|2025-05-28 21:20:00|6435|6431.7|6435|6431.2|6435.5|6431.7|6434|6431.2|74
1748467500000|2025-05-28 21:25:00|6433|6429.2|6433|6429.2|6433|6429.2|6433|6429.2|43
1748467800000|2025-05-28 21:30:00|||||||||18
1748468100000|2025-05-28 21:35:00||6430.2||6429.2||6430.2||6429.2|493
1748468400000|2025-05-28 21:40:00|6430|6426.2|6429.5|6425.7|6431|6426.2|6427|6423.2|91
1748468700000|2025-05-28 21:45:00|6432|6428.2|6431.5|6427.7|6432|6428.2|6431.5|6427.7|6
1748469000000|2025-05-28 21:50:00|6432|6428.2|6432|6428.2|6432|6428.2|6432|6428.2|0
1748469300000|2025-05-28 21:55:00|6437|6429.2|6433.5|6425.7|6437|6429.2|6423|6420.2|64
1748476800000|2025-05-29 00:00:00|6465.8|6458|6469.8|6466|6480.8|6477|6461.8|6458|1454
1748477100000|2025-05-29 00:05:00|6468.8|6465|6474.8|6472|6476.8|6474|6465.8|6463|402
1748477400000|2025-05-29 00:10:00|6475.8|6473|6472.8|6469|6477.8|6475|6470.8|6468|269
1748477700000|2025-05-29 00:15:00|6473.8|6470|6476.8|6474|6477.8|6475|6470.8|6467|176
1748478000000|2025-05-29 00:20:00|6477.8|6473|6481.8|6479|6484.8|6481|6474.8|6472|197
1748478300000|2025-05-29 00:25:00|6483.8|6480|6480.8|6477|6483.8|6480|6475.8|6473|673
1748478600000|2025-05-29 00:30:00|6479.8|6476|6479.8|6477|6480.8|6478|6476.8|6473|306
1748478900000|2025-05-29 00:35:00|6480.8|6478|6477.8|6474|6480.8|6478|6475.8|6472|76
1748479200000|2025-05-29 00:40:00|6476.8|6475|6482.8|6480|6483.8|6480|6476.8|6475|83
1748479500000|2025-05-29 00:45:00|6483.8|6481|6483.8|6481|6483.8|6481|6480.8|6477|66
1748479800000|2025-05-29 00:50:00|6485.8|6482|6490.7|6487.9|6490.7|6487.9|6484.7|6480.9|246
1748480100000|2025-05-29 00:55:00|6491.7|6486.9|6499.7|6495.9|6500.2|6496.9|6489.7|6486.4|407
1748480400000|2025-05-29 01:00:00|6498.7|6494.9|6509.7|6505.9|6517.7|6513.9|6498.7|6494.9|1361
1748480700000|2025-05-29 01:05:00|6508.7|6506.9|6501.7|6497.9|6510.7|6507.9|6499.7|6496.9|203
1748481000000|2025-05-29 01:10:00|6500.7|6498.9|6510.7|6506.9|6511.7|6508.9|6500.7|6498.9|329
1748481300000|2025-05-29 01:15:00|6509.7|6505.9|6497.7|6494.9|6510.7|6507.9|6495.7|6492.9|365
1748481600000|2025-05-29 01:20:00|6498.7|6493.9|6494.7|6490.9|6504.2|6500.9|6493.7|6490.9|257
1748481900000|2025-05-29 01:25:00|6493.7|6489.9|6493.7|6490.9|6495.7|6492.9|6486.7|6482.9|244
1748482200000|2025-05-29 01:30:00|6494.7|6491.9|6488.7|6484.9|6497.7|6493.9|6486.7|6483.9|119
1748482500000|2025-05-29 01:35:00|6487.7|6485.9|6499.7|6496.9|6503.7|6500.9|6487.7|6484.4|121
1748482800000|2025-05-29 01:40:00|6500.7|6495.9|6501.7|6497.9|6509.7|6506.9|6498.7|6495.9|303
1748483100000|2025-05-29 01:45:00|6502.7|6498.9|6502.7|6498.9|6503.7|6499.9|6499.7|6496.9|42
1748483400000|2025-05-29 01:50:00|6503.7|6499.9|6508.7|6505.9|6511.2|6507.9|6503.7|6498.9|201
1748483700000|2025-05-29 01:55:00|6508.2|6504.9|6511.6|6508.8|6512.7|6509.9|6507.7|6504.9|177
1748484000000|2025-05-29 02:00:00|6511.7|6508.9|6508.6|6505.8|6514.6|6511.8|6508.6|6504.8|382
1748484300000|2025-05-29 02:05:00|6507.6|6504.8|6512.6|6508.8|6514.6|6510.8|6506.6|6503.8|119
1748484600000|2025-05-29 02:10:00|6510.6|6507.8|6508.6|6504.8|6510.6|6507.8|6505.6|6502.8|214
1748484900000|2025-05-29 02:15:00|6509.6|6505.8|6509.6|6506.8|6509.6|6506.8|6507.6|6504.8|148
1748485200000|2025-05-29 02:20:00|6510.6|6507.8|6505.6|6502.8|6513.6|6510.8|6505.6|6502.8|300
1748485500000|2025-05-29 02:25:00|6506.6|6501.8|6506.6|6503.8|6508.6|6504.8|6505.6|6501.8|140
1748485800000|2025-05-29 02:30:00|6507.6|6504.8|6507.6|6504.8|6509.6|6506.8|6502.6|6498.8|346
1748486100000|2025-05-29 02:35:00|6508.6|6505.3|6509.6|6506.8|6512.6|6509.8|6505.6|6502.8|137
1748486400000|2025-05-29 02:40:00|6510.6|6507.8|6512.6|6509.8|6514.6|6510.8|6508.6|6504.8|225
1748486700000|2025-05-29 02:45:00|6513.6|6510.8|6513.6|6510.8|6515.6|6512.8|6511.6|6507.8|373
1748487000000|2025-05-29 02:50:00|6514.6|6511.8|6509.6|6506.8|6514.6|6511.8|6508.6|6505.8|45
1748487300000|2025-05-29 02:55:00|6508.6|6505.8|6511.6|6508.8|6512.6|6508.8|6508.6|6505.8|360
1748487600000|2025-05-29 03:00:00|6512.6|6509.8|6505.6|6502.8|6512.6|6509.8|6505.6|6502.8|59
1748487900000|2025-05-29 03:05:00|6506.6|6503.8|6501.5|6498.7|6506.6|6503.8|6501.5|6498.7|105
1748488200000|2025-05-29 03:10:00|6502.5|6499.7|6513.5|6509.7|6515.5|6512.7|6501.5|6498.7|419
1748488500000|2025-05-29 03:15:00|6512.5|6510.7|6511.5|6507.7|6513.5|6510.7|6505.5|6502.7|119
1748488800000|2025-05-29 03:20:00|6512.5|6508.7|6511.5|6507.7|6512.5|6509.7|6509.5|6506.7|250
1748489100000|2025-05-29 03:25:00|6510.5|6508.7|6511.5|6507.7|6511.5|6508.7|6509.5|6506.7|43
1748489400000|2025-05-29 03:30:00|6510.5|6506.7|6508.5|6504.7|6510.5|6506.7|6504.5|6500.7|185
1748489700000|2025-05-29 03:35:00|6507.5|6505.7|6508.5|6504.7|6510.5|6506.7|6506.5|6503.7|131
1748490000000|2025-05-29 03:40:00|6509.5|6505.7|6511.5|6508.7|6513.5|6510.7|6509.5|6505.7|98
1748490300000|2025-05-29 03:45:00|6512.5|6509.7|6509.5|6506.7|6512.5|6509.7|6508.5|6505.7|170
1748490600000|2025-05-29 03:50:00|6510.5|6505.7|6508.5|6505.7|6510.5|6507.7|6508.5|6505.7|24
1748490900000|2025-05-29 03:55:00|6509.5|6506.7|6508.5|6505.7|6509.5|6506.7|6506.5|6503.7|39
1748491200000|2025-05-29 04:00:00|6509.5|6506.7|6504.5|6501.7|6510.5|6507.7|6504.5|6501.7|298
1748491500000|2025-05-29 04:05:00|6503.5|6500.7|6504.5|6501.7|6504.5|6501.7|6502.5|6498.7|68
1748491800000|2025-05-29 04:10:00|6505.5|6502.7|6507.5|6503.7|6508.5|6504.7|6505.5|6501.7|92
1748492100000|2025-05-29 04:15:00|6507.4|6503.6|6507.4|6504.6|6507.4|6504.6|6504.4|6501.6|232
1748492400000|2025-05-29 04:20:00|6508.4|6505.1|6508.4|6505.6|6509.4|6506.6|6507.4|6504.6|21
1748492700000|2025-05-29 04:25:00|6509.4|6506.6|6508.4|6504.6|6509.4|6506.6|6506.4|6503.6|35
1748493000000|2025-05-29 04:30:00|6507.4|6505.6|6507.4|6504.6|6508.4|6505.6|6507.4|6504.6|10
1748493300000|2025-05-29 04:35:00|6508.4|6505.6|6510.4|6506.6|6510.4|6507.6|6507.4|6504.6|37
1748493600000|2025-05-29 04:40:00|6514.4|6511.6|6519.4|6515.6|6519.4|6516.6|6514.4|6511.6|1213
1748493900000|2025-05-29 04:45:00|6518.4|6514.6|6515.4|6512.6|6519.4|6514.6|6515.4|6511.6|46
1748494200000|2025-05-29 04:50:00|6516.4|6513.6|6517.4|6514.6|6518.4|6515.6|6515.4|6511.6|24
1748494500000|2025-05-29 04:55:00|6518.4|6515.6|6520.4|6516.6|6520.4|6517.6|6516.4|6513.6|577
1748494800000|2025-05-29 05:00:00|6519.4|6517.6|6520.4|6517.6|6520.4|6517.6|6517.4|6514.6|88
1748495100000|2025-05-29 05:05:00|6522.4|6516.6|6521.4|6518.6|6522.4|6519.6|6520.4|6516.6|139
1748495400000|2025-05-29 05:10:00|6522.4|6517.6|6521.4|6518.6|6523.4|6519.6|6520.4|6517.6|111
1748495700000|2025-05-29 05:15:00|6520.4|6517.6|6528.3|6525.5|6528.3|6525.5|6520.4|6516.6|674
1748496000000|2025-05-29 05:20:00|6527.3|6524.5|6527.3|6524.5|6528.3|6525.5|6526.3|6523.5|270
1748496300000|2025-05-29 05:25:00|6528.3|6525.5|6530.3|6527.5|6530.3|6527.5|6526.3|6523.5|339
1748496600000|2025-05-29 05:30:00|6531.3|6526.5|6534.3|6530.5|6534.3|6531.5|6529.3|6526.5|459
1748496900000|2025-05-29 05:35:00|6533.3|6529.5|6533.3|6530.5|6534.8|6531.5|6531.3|6528.5|256
1748497200000|2025-05-29 05:40:00|6532.3|6529.5|6533.3|6530.5|6534.3|6531.5|6531.3|6528.5|586
1748497500000|2025-05-29 05:45:00|6534.3|6531.5|6534.3|6530.5|6534.3|6531.5|6532.3|6529.5|63
1748497800000|2025-05-29 05:50:00|6533.3|6531.5|6535.3|6532.5|6537.3|6534.5|6532.3|6529.5|1849
1748498100000|2025-05-29 05:55:00|6534.3|6531.5|6536.3|6533.5|6537.3|6534.5|6534.3|6531.5|742
1748498400000|2025-05-29 06:00:00|6535.3|6532.5|6529.3|6526.5|6536.3|6533.5|6529.3|6525.5|449
1748498700000|2025-05-29 06:05:00|6528.3|6525.5|6527.3|6524.5|6530.3|6527.5|6526.3|6523.5|323
1748499000000|2025-05-29 06:10:00|6528.3|6525.5|6527.3|6523.5|6530.8|6527.5|6526.3|6523.5|410
1748499300000|2025-05-29 06:15:00|6528.3|6525.5|6521.3|6518.5|6530.3|6527.5|6521.3|6518.5|1562
1748499600000|2025-05-29 06:20:00|6520.3|6517.5|6521.2|6518.4|6523.3|6520.5|6518.8|6515.5|632
1748499900000|2025-05-29 06:25:00|6521.3|6518.5|6532.2|6529.4|6533.3|6530.5|6520.3|6517.5|412
1748500200000|2025-05-29 06:30:00|6531.2|6528.4|6535.2|6531.4|6535.2|6532.4|6530.2|6527.4|497
1748500500000|2025-05-29 06:35:00|6536.2|6532.4|6543.2|6539.4|6544.2|6541.4|6535.2|6532.4|1105
1748500800000|2025-05-29 06:40:00|6542.2|6538.4|6541.2|6538.4|6543.2|6539.4|6538.2|6535.4|458
1748501100000|2025-05-29 06:45:00|6540.2|6537.4|6537.2|6534.4|6542.2|6538.4|6535.2|6532.4|948
1748501400000|2025-05-29 06:50:00|6536.2|6533.4|6540.2|6537.4|6540.2|6537.4|6534.2|6530.4|229
1748501700000|2025-05-29 06:55:00|6539.2|6536.4|6538.2|6534.4|6540.2|6537.4|6537.2|6533.4|499
1748502000000|2025-05-29 07:00:00|6537.2|6535.4|6538.2|6535.4|6542.2|6539.4|6535.2|6532.4|2133
1748502300000|2025-05-29 07:05:00|6537.2|6534.4|6540.2|6537.4|6545.2|6541.4|6536.2|6533.4|2069
1748502600000|2025-05-29 07:10:00|6541.2|6538.4|6530.2|6527.4|6541.2|6538.4|6526.2|6523.4|1915
1748502900000|2025-05-29 07:15:00|6529.2|6526.4|6529.2|6526.4|6533.2|6530.4|6525.2|6521.4|2695
1748503200000|2025-05-29 07:20:00|6531.2|6527.4|6530.2|6527.4|6531.2|6528.4|6525.2|6522.4|1069
1748503500000|2025-05-29 07:25:00|6531.2|6528.4|6529.2|6526.4|6532.2|6529.4|6527.2|6524.4|1121
1748503800000|2025-05-29 07:30:00|6530.2|6527.4|6536.2|6533.4|6538.2|6535.4|6530.2|6527.4|471
1748504100000|2025-05-29 07:35:00|6537.2|6534.4|6543.2|6540.4|6544.2|6541.3|6537.2|6534.4|1197
1748504400000|2025-05-29 07:40:00|6544.2|6541.3|6539.6|6535.8|6544.2|6541.4|6533.1|6529.4|3397
1748504700000|2025-05-29 07:45:00|6539.1|6535.3|6543.1|6540.3|6544.1|6540.3|6537.1|6534.3|3069
1748505000000|2025-05-29 07:50:00|6542.2|6539.4|6546.1|6543.3|6550.1|6547.3|6539.1|6536.3|754
1748505300000|2025-05-29 07:55:00|6547.1|6544.3|6543.1|6540.3|6548.1|6545.3|6539.1|6536.3|1795
1748505600000|2025-05-29 08:00:00|6545.1|6542.3|6535.1|6532.3|6546.1|6543.3|6532.1|6529.3|3896
1748505900000|2025-05-29 08:05:00|6536.1|6533.3|6531.1|6528.3|6539.1|6536.3|6530.1|6527.3|2075
1748506200000|2025-05-29 08:10:00|6530.1|6527.3|6526.1|6522.3|6534.1|6531.3|6525.1|6522.3|3404
1748506500000|2025-05-29 08:15:00|6527.1|6523.3|6526.1|6523.3|6527.1|6524.3|6524.1|6521.3|1151
1748506800000|2025-05-29 08:20:00|6525.1|6522.3|6518.1|6515.3|6526.1|6523.3|6516.1|6513.3|3259
1748507100000|2025-05-29 08:25:00|6519.1|6515.8|6499.1|6496.3|6519.1|6516.3|6498.1|6495.3|7059
1748507400000|2025-05-29 08:30:00|6498.1|6495.3|6503.1|6500.3|6509.1|6506.3|6497.1|6494.3|2712
1748507700000|2025-05-29 08:35:00|6504.1|6501.3|6492.1|6489.3|6505.1|6502.3|6491.1|6488.3|1595
1748508000000|2025-05-29 08:40:00|6493.1|6490.3|6496.1|6493.3|6499.1|6496.3|6491.1|6488.3|2095
1748508300000|2025-05-29 08:45:00|6497.1|6494.3|6499.1|6496.3|6502.1|6499.3|6495.1|6492.3|1777
1748508600000|2025-05-29 08:50:00|6500|6497.2|6500.1|6497.3|6501.1|6498.3|6498.1|6495.3|691
1748508900000|2025-05-29 08:55:00|6499.1|6496.3|6499|6496.2|6500.1|6497.3|6496.1|6493.3|655
1748509200000|2025-05-29 09:00:00|6500|6497.2|6499|6496.2|6501|6498.2|6496|6493.2|1965
1748509500000|2025-05-29 09:05:00|6500|6497.2|6503|6500.2|6504|6500.2|6495|6492.2|1006
1748509800000|2025-05-29 09:10:00|6502.5|6499.2|6508|6505.2|6510|6507.2|6502.5|6499.2|1159
1748510100000|2025-05-29 09:15:00|6507|6504.2|6501|6498.2|6511|6508.2|6499|6495.7|2969
1748510400000|2025-05-29 09:20:00|6500|6497.2|6509|6505.2|6509|6506.2|6497|6494.2|1002
1748510700000|2025-05-29 09:25:00|6508|6504.2|6508|6504.2|6509|6506.2|6504|6501.2|1119
1748511000000|2025-05-29 09:30:00|6507|6505.2|6502|6499.2|6508|6505.2|6500|6497.2|623
1748511300000|2025-05-29 09:35:00|6503|6500.2|6511|6508.2|6514|6511.2|6502|6500.2|4233
1748511600000|2025-05-29 09:40:00|6512|6509.2|6516.9|6514.1|6517.9|6515.1|6509|6506.2|2478
1748511900000|2025-05-29 09:45:00|6517.9|6515.1|6518.9|6516.1|6519.9|6517.1|6515.9|6513.1|1863
1748512200000|2025-05-29 09:50:00|6517|6514.2|6515.9|6513.1|6518.9|6516.1|6514.9|6512.1|1123
1748512500000|2025-05-29 09:55:00|6516.9|6514.1|6517.9|6515.1|6519.9|6517.1|6515.9|6513.1|1357
1748512800000|2025-05-29 10:00:00|6516.9|6514.1|6517.9|6514.1|6518.9|6516.1|6513.9|6511.1|764
1748513100000|2025-05-29 10:05:00|6516.9|6513.1|6515.9|6512.1|6517.9|6515.1|6512.9|6510.1|799
1748513400000|2025-05-29 10:10:00|6516.9|6513.1|6508.9|6505.1|6517.9|6515.1|6506.9|6504.1|1223
1748513700000|2025-05-29 10:15:00|6509.9|6506.1|6503.9|6501.1|6509.9|6507.1|6503.9|6501.1|469
1748514000000|2025-05-29 10:20:00|6502.9|6500.1|6491.9|6489.1|6503.9|6501.1|6491.9|6489.1|1921
1748514300000|2025-05-29 10:25:00|6492.9|6490.1|6488.9|6486.1|6493.9|6490.1|6488.9|6486.1|1681
1748514600000|2025-05-29 10:30:00|6489.9|6487.1|6477.9|6475.1|6491.9|6489.1|6477.9|6474.1|1880
1748514900000|2025-05-29 10:35:00|6478.9|6476.1|6460.9|6458.1|6479.4|6476.1|6460.9|6458.1|4464
1748515200000|2025-05-29 10:40:00|6461.9|6459.1|6447.9|6445.1|6462.9|6460.1|6446.9|6444.1|3202
1748515500000|2025-05-29 10:45:00|6448.9|6446.1|6445.9|6443.1|6454.9|6452.1|6445.9|6442.1|2361
1748515800000|2025-05-29 10:50:00|6446.9|6444.1|6435.9|6433.1|6446.9|6444.1|6434.9|6432.1|4710
1748516100000|2025-05-29 10:55:00|6436.9|6434.1|6441.9|6439.1|6444.9|6442.1|6433.9|6431.1|2130
1748516400000|2025-05-29 11:00:00|6442.9|6440.1|6447.9|6445.1|6449.9|6447.1|6440.9|6438.1|1781
1748516700000|2025-05-29 11:05:00|6446.9|6444.1|6450.9|6448.1|6452.9|6450.1|6444.9|6442.1|758
1748517000000|2025-05-29 11:10:00|6449.9|6447.1|6454.9|6452.1|6455.9|6453.1|6445.9|6443.1|806
1748517300000|2025-05-29 11:15:00|6455.9|6451.1|6457.9|6455.1|6459.9|6457.1|6453.4|6450.1|896
1748517600000|2025-05-29 11:20:00|6458.9|6456.1|6460.9|6457.1|6462.9|6459.1|6457.9|6455.1|362
1748517900000|2025-05-29 11:25:00|6460.4|6458.1|6455.9|6453.1|6460.4|6458.1|6453.9|6451.1|773
1748518200000|2025-05-29 11:30:00|6457.9|6454.1|6451.8|6449|6458.9|6456.1|6448.8|6446|839
1748518500000|2025-05-29 11:35:00|6451.9|6449.1|6455.9|6453.1|6460.8|6457.1|6451.9|6449.1|628
1748518800000|2025-05-29 11:40:00|6455.8|6453|6460.8|6458|6463.8|6461|6455.8|6453|2380
1748519100000|2025-05-29 11:45:00|6459.8|6457|6459.8|6457|6459.8|6457|6455.8|6453|586
1748519400000|2025-05-29 11:50:00|6458.8|6456|6453.8|6451|6461.8|6458|6451.8|6448|695
1748519700000|2025-05-29 11:55:00|6452.8|6450|6446.8|6444|6454.8|6452|6444.8|6442|878
1748520000000|2025-05-29 12:00:00|6445.8|6443|6446.8|6444|6452.8|6450|6441.8|6439|1125
1748520300000|2025-05-29 12:05:00|6445.8|6443|6445.8|6443|6452.8|6450|6440.8|6438|1994
1748520600000|2025-05-29 12:10:00|6444.8|6441|6444.8|6442|6447.8|6445|6441.8|6438|414
1748520900000|2025-05-29 12:15:00|6445.8|6441|6438.8|6435|6448.8|6446|6438.8|6435|1104
1748521200000|2025-05-29 12:20:00|6437.8|6436|6425.8|6423|6440.8|6437|6420.8|6418|2420
1748521500000|2025-05-29 12:25:00|6426.8|6422|6429.8|6426|6431.2|6427.9|6424.8|6422|1644
1748521800000|2025-05-29 12:30:00|6430.8|6427|6433.7|6430.9|6437.8|6434.9|6427.8|6425|2961
1748522100000|2025-05-29 12:35:00|6432.8|6430|6421.7|6417.9|6436.7|6433|6420.7|6417.9|827
1748522400000|2025-05-29 12:40:00|6422.7|6418.9|6400.7|6397.9|6423.7|6419.9|6400.7|6397.9|2995
1748522700000|2025-05-29 12:45:00|6401.7|6398.9|6412.7|6409.9|6413.7|6410.9|6401.7|6398.9|1915
1748523000000|2025-05-29 12:50:00|6411.7|6408.9|6396.7|6393.9|6413.7|6409.9|6394.7|6391.9|2478
1748523300000|2025-05-29 12:55:00|6397.7|6394.9|6404.7|6401.9|6408.7|6405.9|6395.7|6392.9|3395
1748523600000|2025-05-29 13:00:00|6403.7|6400.9|6392.7|6388.9|6416.7|6413.9|6389.7|6386.9|3463
1748523900000|2025-05-29 13:05:00|6391.7|6389.9|6396.7|6393.9|6401.7|6397.9|6389.7|6386.9|2546
1748524200000|2025-05-29 13:10:00|6397.7|6394.9|6387.7|6384.9|6405.7|6401.9|6385.7|6382.9|2561
1748524500000|2025-05-29 13:15:00|6388.7|6385.9|6388.7|6385.9|6391.7|6388.9|6385.7|6382.9|1755
1748524800000|2025-05-29 13:20:00|6389.7|6386.9|6383.7|6380.9|6390.7|6387.9|6380.7|6377.9|2086
1748525100000|2025-05-29 13:25:00|6382.7|6379.9|6372.7|6369.9|6383.7|6379.9|6366.7|6363.9|2465
1748525400000|2025-05-29 13:30:00|6371.7|6368.9|6363.7|6360.9|6372.2|6368.9|6363.7|6360.4|2920
1748525700000|2025-05-29 13:35:00|6364.7|6361.9|6361.7|6358.9|6368.7|6364.9|6355.7|6352.9|3383
1748526000000|2025-05-29 13:40:00|6362.7|6357.9|6356.7|6353.9|6366.6|6363.8|6356.7|6353.9|3697
1748526300000|2025-05-29 13:45:00|6357.6|6354.8|6369.6|6366.8|6370.7|6367.9|6356.7|6353.8|3156
1748526600000|2025-05-29 13:50:00|6368.6|6365.8|6353.7|6350.9|6373.7|6370.4|6352.7|6349.9|4801
1748526900000|2025-05-29 13:55:00|6353.6|6350.8|6349.6|6346.8|6357.7|6354.9|6345.6|6342.8|2835
1748527200000|2025-05-29 14:00:00|6348.6|6345.8|6348.6|6345.8|6353.6|6350.8|6346.6|6343.8|2928
1748527500000|2025-05-29 14:05:00|6347.6|6344.8|6321.6|6318.8|6347.6|6344.8|6318.6|6315.8|8557
1748527800000|2025-05-29 14:10:00|6322.6|6319.3|6330.6|6327.8|6334.6|6331.8|6321.6|6318.8|4267
1748528100000|2025-05-29 14:15:00|6329.6|6326.8|6317.6|6314.8|6332.6|6328.8|6311.6|6308.8|3534
1748528400000|2025-05-29 14:20:00|6318.6|6315.8|6325.6|6322.8|6329.6|6326.8|6315.6|6312.8|3268
1748528700000|2025-05-29 14:25:00|6324.6|6321.8|6332.6|6328.8|6335.6|6332.8|6322.6|6318.8|2750
1748529000000|2025-05-29 14:30:00|6331.6|6327.8|6336.6|6333.8|6342.6|6339.8|6330.6|6327.8|4270
1748529300000|2025-05-29 14:35:00|6334.6|6331.8|6331.6|6328.8|6341.6|6338.8|6330.6|6326.8|3899
1748529600000|2025-05-29 14:40:00|6330.6|6327.8|6330.6|6327.8|6334.6|6331.8|6327.6|6324.8|3310
1748529900000|2025-05-29 14:45:00|6331.6|6328.8|6347.5|6344.7|6350.6|6347.8|6327.6|6324.8|2537
1748530200000|2025-05-29 14:50:00|6347.6|6343.8|6356.6|6353.8|6360|6356.8|6344.6|6341.8|3519
1748530500000|2025-05-29 14:55:00|6357.5|6354.7|6355.5|6351.7|6364.5|6361.7|6355.5|6351.7|3417
1748530800000|2025-05-29 15:00:00|6354.5|6351.2|6355.5|6351.7|6365|6361.7|6350.5|6347.7|5131
1748531100000|2025-05-29 15:05:00|6354.5|6350.7|6346.5|6343.7|6358.5|6355.7|6343.5|6340.7|2062
1748531400000|2025-05-29 15:10:00|6347.5|6342.7|6339.5|6335.7|6347.5|6344.7|6333.5|6330.7|3179
1748531700000|2025-05-29 15:15:00|6338.5|6336.7|6333.5|6330.7|6342.5|6339.7|6331.5|6328.7|4075
1748532000000|2025-05-29 15:20:00|6332.5|6329.7|6346.5|6342.7|6347.5|6344.7|6332.5|6329.7|4755
1748532300000|2025-05-29 15:25:00|6345.5|6343.7|6344.5|6341.7|6351.5|6348.7|6342.5|6339.7|4118
1748532600000|2025-05-29 15:30:00|6344.4|6341.6|6337.5|6334.7|6349.5|6346.6|6334.5|6331.7|5123
1748532900000|2025-05-29 15:35:00|6338.4|6335.6|6344.4|6341.6|6346.5|6343.7|6333.5|6330.7|6578
1748533200000|2025-05-29 15:40:00|6343.4|6340.6|6330.5|6327.7|6345.4|6342.6|6330.5|6327.2|2395
1748533500000|2025-05-29 15:45:00|6331.4|6328.6|6343.5|6339.7|6345.5|6342.7|6330.5|6327.7|3773
1748533800000|2025-05-29 15:50:00|6342.5|6340.7|6348.5|6344.7|6354.5|6351.7|6339.5|6336.7|4292
1748534100000|2025-05-29 15:55:00|6348.4|6345.6|6348.5|6345.7|6354.5|6351.7|6344.5|6340.7|1696
1748534400000|2025-05-29 16:00:00|6353.5|6350.7|6359.4|6356.6|6361.5|6358.6|6344.5|6341.2|5580
1748534700000|2025-05-29 16:05:00|6360.4|6357.6|6354.4|6351.6|6364.4|6360.6|6354.4|6351.6|1813
1748535000000|2025-05-29 16:10:00|6355.4|6352.6|6349.4|6345.6|6360.4|6357.6|6346.4|6343.6|892
1748535300000|2025-05-29 16:15:00|6348.4|6344.6|6357.4|6353.6|6357.4|6354.6|6346.4|6343.6|940
1748535600000|2025-05-29 16:20:00|6356.4|6354.6|6353.4|6350.6|6362.4|6359.6|6353.4|6350.6|1464
1748535900000|2025-05-29 16:25:00|6354.4|6351.6|6349.4|6346.6|6354.4|6351.6|6346.4|6342.6|802
1748536200000|2025-05-29 16:30:00|6348.9|6345.6|6347.4|6343.6|6354.4|6351.6|6346.4|6343.6|512
1748536500000|2025-05-29 16:35:00|6346.4|6344.6|6348.4|6345.6|6354.4|6351.6|6346.4|6343.6|990
1748536800000|2025-05-29 16:40:00|6347.4|6344.6|6337.4|6334.6|6348.4|6345.6|6335.4|6331.6|3051
1748537100000|2025-05-29 16:45:00|6338.4|6335.6|6334.4|6331.6|6341.4|6338.6|6333.4|6330.6|713
1748537400000|2025-05-29 16:50:00|6335.4|6332.6|6339.4|6336.6|6341.4|6338.6|6335.4|6332.6|898
1748537700000|2025-05-29 16:55:00|6338.4|6335.6|6334.4|6331.6|6339.4|6335.6|6334.4|6331.6|652
1748538000000|2025-05-29 17:00:00|6335.4|6332.6|6339.3|6336.5|6345.4|6342.6|6335.4|6332.6|776
1748538300000|2025-05-29 17:05:00|6339.4|6336.6|6328.4|6324.6|6340.4|6337.5|6326.4|6323.6|1524
1748538600000|2025-05-29 17:10:00|6327.4|6325.6|6328.4|6325.6|6333.4|6330.1|6327.4|6323.6|1240
1748538900000|2025-05-29 17:15:00|6329.4|6326.6|6333.4|6330.6|6333.4|6330.6|6329.4|6325.6|522
1748539200000|2025-05-29 17:20:00|6332.4|6329.6|6331.3|6328.5|6333.4|6330.6|6328.4|6325.6|420
1748539500000|2025-05-29 17:25:00|6331.4|6328.6|6328.4|6325.6|6333.4|6330.6|6327.4|6324.6|910
1748539800000|2025-05-29 17:30:00|6329.4|6326.6|6332.3|6329.5|6334.3|6331.5|6329.3|6326.5|1635
1748540100000|2025-05-29 17:35:00|6332.4|6328.6|6332.3|6329.5|6335.3|6332.5|6331.3|6328.5|773
1748540400000|2025-05-29 17:40:00|6331.3|6328.5|6329.3|6326.5|6332.3|6329.5|6327.3|6324.5|802
1748540700000|2025-05-29 17:45:00|6330.3|6327.5|6324.3|6321.5|6332.8|6329.5|6324.3|6320.5|1877
1748541000000|2025-05-29 17:50:00|6325.3|6322.5|6330.3|6327.5|6332.3|6329.5|6325.3|6322.5|1538
1748541300000|2025-05-29 17:55:00|6329.3|6326.5|6325.3|6322.5|6330.3|6327.5|6324.3|6321.5|754
1748541600000|2025-05-29 18:00:00|6326.3|6323.5|6325.3|6322.5|6330.3|6327.5|6325.3|6322.5|1236
1748541900000|2025-05-29 18:05:00|6326.3|6323.5|6324.3|6321.5|6328.3|6325.5|6323.3|6320.5|1694
1748542200000|2025-05-29 18:10:00|6325.3|6322.5|6331.3|6328.5|6336.3|6333.5|6324.3|6321.5|2736
1748542500000|2025-05-29 18:15:00|6330.3|6327.5|6328.3|6325.5|6332.3|6329.5|6326.3|6323.5|3594
1748542800000|2025-05-29 18:20:00|6329.3|6326.5|6331.3|6328.5|6337.3|6334.5|6326.3|6323.5|2719
1748543100000|2025-05-29 18:25:00|6332.3|6329.5|6337.3|6334.5|6338.8|6335.5|6331.3|6328.5|6823
1748543400000|2025-05-29 18:30:00|6338.3|6333.5|6336.2|6333.4|6339.3|6336.5|6336.2|6332.5|1360
1748543700000|2025-05-29 18:35:00|6336.3|6333.5|6338.2|6335.4|6340.2|6337.4|6336.2|6333.4|1423
1748544000000|2025-05-29 18:40:00|6337.2|6334.4|6336.2|6333.4|6338.2|6335.4|6336.2|6333.4|530
1748544300000|2025-05-29 18:45:00|6337.2|6334.4|6339.2|6335.4|6339.2|6335.4|6336.2|6333.4|299
1748544600000|2025-05-29 18:50:00|6338.2|6336.4|6336.2|6333.4|6339.2|6336.4|6335.2|6332.4|215
1748544900000|2025-05-29 18:55:00|6337.2|6334.4|6334.2|6331.4|6337.2|6334.4|6332.2|6329.4|389
1748545200000|2025-05-29 19:00:00|6335.2|6332.4|6334.2|6331.4|6338.2|6335.4|6333.2|6330.4|279
1748545500000|2025-05-29 19:05:00|6333.2|6330.4|6333.2|6330.4|6338.2|6335.4|6328.1|6324.4|1203
1748545800000|2025-05-29 19:10:00|6334.2|6330.3|6334.1|6330.3|6335.2|6331.4|6332.1|6328.4|89
1748546100000|2025-05-29 19:15:00|6333.2|6331.3|6335.1|6332.3|6336.1|6332.3|6332.1|6328.3|278
1748546400000|2025-05-29 19:20:00|6335.6|6331.3|6337.1|6334.3|6338.1|6335.3|6335.1|6331.3|241
1748546700000|2025-05-29 19:25:00|6338.1|6335.3|6337.1|6334.3|6338.1|6335.3|6335.1|6332.3|354
1748547000000|2025-05-29 19:30:00|6338.1|6334.8|6338.1|6335.3|6340.1|6337.3|6337.1|6334.3|202
1748547300000|2025-05-29 19:35:00|6337.1|6334.3|6338.1|6335.3|6340.1|6336.8|6337.1|6334.3|593
1748547600000|2025-05-29 19:40:00|6339.1|6336.3|6337.1|6334.3|6339.1|6336.3|6337.1|6333.3|185
1748547900000|2025-05-29 19:45:00|6338.1|6335.3|6336.1|6333.3|6339.1|6336.3|6336.1|6333.3|172
1748548200000|2025-05-29 19:50:00|6337.1|6334.3|6337.1|6334.3|6339.1|6336.3|6336.1|6333.3|187
1748548500000|2025-05-29 19:55:00|6338.1|6333.3|6334.1|6331.3|6338.1|6333.3|6332.1|6328.8|298
1748548800000|2025-05-29 20:00:00|6335.1|6330.3|6334.1|6330.3|6335.1|6331.3|6331.1|6328.3|592
1748549100000|2025-05-29 20:05:00|6334|6331.2|6334.1|6331.3|6335.1|6332.3|6333.1|6330.3|424
1748549400000|2025-05-29 20:10:00|6333.1|6330.3|6333|6330.2|6334|6331.2|6332.1|6329.2|431
1748549700000|2025-05-29 20:15:00|6334|6331.2|6334|6331.2|6334.5|6331.2|6333|6330.2|77
1748550000000|2025-05-29 20:20:00|6335|6330.2|6335|6332.2|6335|6332.2|6333|6330.2|83
1748550300000|2025-05-29 20:25:00|6334|6331.2|6336|6333.2|6337.5|6334.2|6334|6331.2|197
1748550600000|2025-05-29 20:30:00|6337|6332.2|6337|6334.2|6338|6334.2|6337|6332.2|237
1748550900000|2025-05-29 20:35:00|6338|6335.2|6339|6336.2|6339|6336.2|6338|6334.2|90
1748551200000|2025-05-29 20:40:00|6340|6337.2|6337|6334.2|6340|6337.2|6337|6334.2|215
1748551500000|2025-05-29 20:45:00|6338|6335.2|6336|6332.2|6338|6335.2|6333|6330.2|202
1748551800000|2025-05-29 20:50:00|6335|6331.2|6332|6329.2|6336|6331.2|6332|6329.2|171
1748552100000|2025-05-29 20:55:00|6333|6330.2|6336|6333.2|6337|6334.2|6333|6330.2|419
1748552400000|2025-05-29 21:00:00|6337|6334.2|6330.9|6327.1|6340|6337.2|6330.9|6327.1|80
1748552700000|2025-05-29 21:05:00|6330|6322.2|6327|6323.2|6330|6325.2|6327|6322.1|50
1748553000000|2025-05-29 21:10:00|6326|6322.2|6324.9|6322.1|6327|6323.1|6324.9|6322.1|31
1748553300000|2025-05-29 21:15:00|||||||||9
1748553600000|2025-05-29 21:20:00|6329|6321.2|6330.4|6322.6|6330.4|6322.6|6329|6321.2|14
1748554200000|2025-05-29 21:30:00|6329.9|6322.1|6330|6322.2|6330|6325.1|6328.4|6322.1|7
1748554500000|2025-05-29 21:35:00|6329.9|6322.1|6329.9|6322.1|6329.9|6322.1|6329.9|6322.1|0
1748554800000|2025-05-29 21:40:00|6330.9|6327.1|6330.9|6327.1|6330.9|6327.1|6330.9|6327.1|2
1748555100000|2025-05-29 21:45:00|6331.4|6327.6|6330.9|6328.1|6331.4|6328.1|6330.9|6327.1|1
1748555400000|2025-05-29 21:50:00|6332.4|6328.6|6336.4|6332.6|6336.9|6334.1|6332.4|6328.6|54
1748555700000|2025-05-29 21:55:00|6335.9|6332.1|6335.9|6332.1|6335.9|6332.1|6335.9|6332.1|19
1748563200000|2025-05-30 00:00:00|6329.2|6321.4|6336.7|6332.9|6338.7|6335.9|6327.2|6320.9|581
1748563500000|2025-05-30 00:05:00|6335.7|6331.9|6333.7|6329.9|6335.7|6332.9|6330.7|6327.9|133
1748563800000|2025-05-30 00:10:00|6332.7|6330.9|6330.7|6326.9|6333.7|6330.9|6325.7|6322.9|120
1748564100000|2025-05-30 00:15:00|6329.7|6325.9|6330.7|6327.9|6331.7|6328.9|6327.7|6324.9|64
1748564400000|2025-05-30 00:20:00|6330.6|6326.9|6330.7|6326.9|6332.7|6329.9|6328.7|6324.9|177
1748564700000|2025-05-30 00:25:00|6329.7|6325.9|6331.7|6328.9|6331.7|6328.9|6326.7|6323.9|164
1748565000000|2025-05-30 00:30:00|6330.7|6327.9|6325.6|6322.8|6330.7|6327.9|6324.7|6321.9|139
1748565300000|2025-05-30 00:35:00|6325.7|6322.9|6323.6|6320.8|6326.7|6322.9|6322.7|6319.8|222
1748565600000|2025-05-30 00:40:00|6323.7|6319.9|6321.6|6318.8|6323.7|6320.9|6320.6|6317.8|131
1748565900000|2025-05-30 00:45:00|6321.7|6317.8|6317.6|6314.8|6321.7|6318.8|6317.6|6314.8|47
1748566200000|2025-05-30 00:50:00|6318.6|6315.8|6312.6|6309.8|6318.6|6315.8|6312.6|6308.8|312
1748566500000|2025-05-30 00:55:00|6313.6|6310.8|6320.6|6316.8|6321.6|6318.8|6312.6|6308.8|95
1748566800000|2025-05-30 01:00:00|6319.6|6317.8|6294.6|6291.8|6319.6|6317.8|6292.6|6289.8|1159
1748567100000|2025-05-30 01:05:00|6295.6|6290.9|6302.6|6299.8|6303.6|6299.8|6292.6|6289.8|471
1748567400000|2025-05-30 01:10:00|6303.6|6300.8|6301.6|6298.8|6304.7|6301.8|6295.6|6292.8|334
1748567700000|2025-05-30 01:15:00|6300.6|6297.8|6305.6|6302.8|6310.6|6306.8|6300.6|6297.8|932
1748568000000|2025-05-30 01:20:00|6304.6|6301.8|6309.6|6305.8|6311.6|6308.8|6302.6|6299.8|112
1748568300000|2025-05-30 01:25:00|6308.6|6306.8|6305.6|6302.8|6310.6|6306.8|6305.5|6302.7|202
1748568600000|2025-05-30 01:30:00|6306.5|6302.7|6303.5|6300.7|6308.6|6305.8|6302.5|6299.7|235
1748568900000|2025-05-30 01:35:00|6302.6|6299.7|6307.5|6304.7|6307.6|6304.7|6300.5|6297.7|61
1748569200000|2025-05-30 01:40:00|6307.6|6304.8|6312.5|6309.7|6314.5|6311.7|6307.5|6304.7|161
1748569500000|2025-05-30 01:45:00|6313.5|6310.7|6313.5|6310.7|6314.5|6311.7|6309.5|6306.7|94
1748569800000|2025-05-30 01:50:00|6314.5|6311.7|6319.5|6315.7|6319.5|6316.7|6314.5|6311.7|391
1748570100000|2025-05-30 01:55:00|6318.5|6314.7|6314.5|6311.7|6320.5|6317.7|6314.5|6311.7|545
1748570400000|2025-05-30 02:00:00|6315.5|6312.7|6309.5|6306.7|6316.5|6313.7|6309.5|6305.8|216
1748570700000|2025-05-30 02:05:00|6308.5|6305.7|6307.5|6303.7|6312.5|6308.8|6306.5|6303.7|60
1748571000000|2025-05-30 02:10:00|6306.5|6302.7|6303.5|6299.7|6307.5|6304.7|6300.5|6297.7|435
1748571300000|2025-05-30 02:15:00|6304.5|6300.7|6310.5|6307.7|6311.5|6308.7|6304.5|6300.7|128
1748571600000|2025-05-30 02:20:00|6311.5|6308.7|6309.5|6306.7|6311.5|6308.7|6308.5|6305.7|45
1748571900000|2025-05-30 02:25:00|6310.5|6307.7|6307.5|6304.7|6310.5|6307.7|6307.5|6304.7|112
1748572200000|2025-05-30 02:30:00|6308.4|6305.6|6299.5|6295.7|6308.5|6305.7|6298.5|6295.7|276
1748572500000|2025-05-30 02:35:00|6300.4|6296.7|6302.5|6298.7|6303.5|6299.7|6297.5|6293.7|85
1748572800000|2025-05-30 02:40:00|6302.4|6299.6|6308.5|6305.7|6308.5|6305.7|6302.4|6299.6|150
1748573100000|2025-05-30 02:45:00|6307.5|6304.7|6306.5|6303.7|6311.5|6308.7|6306.5|6302.7|40
1748573400000|2025-05-30 02:50:00|6306.4|6302.6|6302.4|6299.6|6307.5|6303.7|6302.4|6298.6|109
1748573700000|2025-05-30 02:55:00|6301.4|6298.6|6309.4|6306.6|6315.4|6311.6|6300.4|6297.6|167
1748574000000|2025-05-30 03:00:00|6310.4|6305.6|6302.4|6299.6|6310.4|6305.7|6301.4|6298.6|108
1748574300000|2025-05-30 03:05:00|6303.4|6300.6|6304.4|6301.6|6308.4|6304.6|6302.4|6300.6|151
1748574600000|2025-05-30 03:10:00|6305.4|6300.6|6306.4|6302.6|6308.4|6305.6|6304.4|6300.6|80
1748574900000|2025-05-30 03:15:00|6305.4|6303.6|6303.4|6300.6|6306.4|6303.6|6301.4|6298.6|213
1748575200000|2025-05-30 03:20:00|6304.4|6299.6|6302.4|6299.6|6304.4|6301.1|6302.4|6298.6|52
1748575500000|2025-05-30 03:25:00|6301.4|6298.6|6299.4|6296.6|6301.4|6298.6|6299.4|6295.6|195
1748575800000|2025-05-30 03:30:00|6300.4|6297.6|6304.4|6300.6|6305.4|6301.6|6298.4|6295.6|64
1748576100000|2025-05-30 03:35:00|6303.4|6301.6|6301.4|6298.6|6304.4|6301.6|6300.4|6297.1|48
1748576400000|2025-05-30 03:40:00|6300.4|6297.6|6299.4|6295.6|6301.4|6298.6|6299.3|6295.6|126
1748576700000|2025-05-30 03:45:00|6298.4|6294.6|6298.4|6295.6|6300.4|6296.6|6297.4|6294.6|226
1748577000000|2025-05-30 03:50:00|6298.3|6295.5|6303.4|6300.6|6303.4|6300.6|6298.3|6295.5|189
1748577300000|2025-05-30 03:55:00|6304.4|6301.6|6305.3|6302.5|6305.4|6302.5|6303.4|6300.6|23
1748577600000|2025-05-30 04:00:00|6305.4|6302.6|6304.3|6300.5|6305.4|6302.6|6302.3|6298.6|38
1748577900000|2025-05-30 04:05:00|6304.4|6301.5|6304.3|6300.5|6305.4|6302.5|6303.4|6300.5|27
1748578200000|2025-05-30 04:10:00|6305.3|6301.5|6306.3|6302.5|6309.4|6306.6|6305.3|6301.5|84
1748578500000|2025-05-30 04:15:00|6305.3|6301.6|6302.3|6298.5|6307.3|6303.5|6301.3|6298.5|174
1748578800000|2025-05-30 04:20:00|6301.3|6299.5|6303.3|6299.5|6304.3|6300.5|6301.3|6298.5|64
1748579100000|2025-05-30 04:25:00|6302.4|6299.6|6303.3|6299.5|6303.3|6300.5|6302.3|6299.5|18
1748579400000|2025-05-30 04:30:00|6304.3|6300.5|6305.3|6301.5|6306.3|6302.5|6304.3|6300.5|43
1748579700000|2025-05-30 04:35:00|6304.3|6302.5|6302.3|6298.5|6304.3|6302.5|6301.3|6298.5|109
1748580000000|2025-05-30 04:40:00|6303.3|6299.5|6303.3|6299.5|6303.3|6300.5|6303.3|6298.5|12
1748580300000|2025-05-30 04:45:00|6302.3|6300.5|6302.3|6299.5|6303.3|6300.5|6302.3|6299.5|27
1748580600000|2025-05-30 04:50:00|6303.3|6298.5|6302.3|6298.5|6303.3|6299.5|6301.3|6298.5|150
1748580900000|2025-05-30 04:55:00|6301.3|6299.5|6311.2|6307.4|6311.7|6308.5|6301.3|6298.5|343
1748581200000|2025-05-30 05:00:00|6310.2|6308.4|6317.3|6314.5|6318.3|6315.5|6310.2|6307|146
1748581500000|2025-05-30 05:05:00|6317.2|6314.4|6314.2|6311.4|6317.3|6314.5|6313.2|6310.4|99
1748581800000|2025-05-30 05:10:00|6314.3|6310.5|6315.2|6311.4|6316.2|6313.4|6313.2|6310.4|61
1748582100000|2025-05-30 05:15:00|6315.3|6312.4|6312.2|6309.4|6315.3|6312.4|6310.2|6307.4|92
1748582400000|2025-05-30 05:20:00|6313.2|6310.4|6314.2|6311.4|6316.2|6312.4|6312.2|6309.4|76
1748582700000|2025-05-30 05:25:00|6315.2|6310.4|6315.2|6312.4|6315.2|6312.4|6313.2|6310.4|34
1748583000000|2025-05-30 05:30:00|6314.2|6311.4|6316.2|6313.4|6318.2|6315.4|6312.2|6309.4|117
1748583300000|2025-05-30 05:35:00|6317.2|6312.4|6318.2|6314.4|6318.2|6315.4|6313.2|6310.4|124
1748583600000|2025-05-30 05:40:00|6320.2|6315.4|6320.2|6316.4|6321.2|6317.4|6316.2|6313.4|247
1748583900000|2025-05-30 05:45:00|6319.2|6317.4|6317.2|6314.4|6320.2|6317.4|6315.2|6312.4|164
1748584200000|2025-05-30 05:50:00|6318.2|6315.4|6316.2|6313.4|6319.2|6316.4|6315.2|6312.4|69
1748584500000|2025-05-30 05:55:00|6315.2|6312.4|6316.2|6312.4|6316.2|6313.4|6313.2|6310.4|209
1748584800000|2025-05-30 06:00:00|6315.2|6313.4|6299.2|6296.4|6316.1|6313.4|6296.2|6293.4|1273
1748585100000|2025-05-30 06:05:00|6300.1|6296.3|6300.2|6297.4|6305.1|6301.4|6297.2|6293.4|756
1748585400000|2025-05-30 06:10:00|6301.2|6298.3|6309.1|6306.3|6310.2|6307.3|6301.1|6298.3|165
1748585700000|2025-05-30 06:15:00|6310.2|6306.4|6305.1|6302.3|6310.2|6306.4|6304.1|6301.3|94
1748586000000|2025-05-30 06:20:00|6306.1|6303.3|6312.1|6309.3|6314.2|6311.3|6305.1|6303.3|223
1748586300000|2025-05-30 06:25:00|6313.1|6310.3|6309.1|6306.3|6313.1|6310.3|6308.1|6305.3|253
1748586600000|2025-05-30 06:30:00|6308.2|6305.4|6309.1|6306.3|6311.1|6308.3|6306.1|6303.3|181
1748586900000|2025-05-30 06:35:00|6308.1|6305.3|6313|6310.2|6316|6313.2|6307.1|6304.3|524
1748587200000|2025-05-30 06:40:00|6312.1|6309.2|6313|6310.2|6315|6311.2|6310|6307.2|237
1748587500000|2025-05-30 06:45:00|6312|6309.2|6306.1|6303.3|6312|6309.2|6306|6302.3|440
1748587800000|2025-05-30 06:50:00|6307|6304.2|6308|6305.2|6310|6306.3|6305|6302.2|405
1748588100000|2025-05-30 06:55:00|6308.1|6304.2|6307|6303.2|6309.1|6306.2|6306|6303.2|701
1748588400000|2025-05-30 07:00:00|6306.1|6303.3|6309.1|6306.3|6316|6312.2|6303|6300.2|860
1748588700000|2025-05-30 07:05:00|6310.1|6306.2|6300.1|6297.3|6310.1|6307.3|6298.1|6295.3|755
1748589000000|2025-05-30 07:10:00|6301.1|6298.3|6314|6311.2|6314|6311.2|6299.1|6296.3|1034
1748589300000|2025-05-30 07:15:00|6315|6312.2|6316|6313.2|6320|6317.2|6313|6310.2|896
1748589600000|2025-05-30 07:20:00|6317|6314.2|6327|6324.2|6328|6325.2|6316|6314.2|554
1748589900000|2025-05-30 07:25:00|6326|6323.2|6328|6325.2|6328|6325.2|6323|6320.2|574
1748590200000|2025-05-30 07:30:00|6329|6326.2|6342|6339.2|6345.9|6342.2|6329|6326.2|2038
1748590500000|2025-05-30 07:35:00|6341.9|6339.1|6347.9|6345.1|6348.9|6346.1|6340.9|6337.1|1036
1748590800000|2025-05-30 07:40:00|6348|6345.2|6345|6342.2|6350.9|6348.1|6340|6337.2|1769
1748591100000|2025-05-30 07:45:00|6346|6343.2|6349.9|6347.1|6351|6348.1|6346|6343.2|1241
1748591400000|2025-05-30 07:50:00|6348.9|6346.1|6346.9|6343.1|6351.9|6349.1|6345.9|6343.1|1078
1748591700000|2025-05-30 07:55:00|6345.9|6344.1|6342|6339.2|6349|6346.1|6340|6336.7|2097
1748592000000|2025-05-30 08:00:00|6343.9|6340.1|6344.9|6342.1|6348|6345.2|6338.9|6336.1|1955
1748592300000|2025-05-30 08:05:00|6345.9|6342.2|6347.9|6345.1|6348|6345.1|6340.9|6338.1|1336
1748592600000|2025-05-30 08:10:00|6347|6344.2|6352.9|6350.1|6353.9|6351.1|6344.9|6342.1|1317
1748592900000|2025-05-30 08:15:00|6352|6349.2|6353.9|6351.1|6356.9|6354.1|6348.9|6346.1|2988
1748593200000|2025-05-30 08:20:00|6354.9|6352.1|6345.9|6343.1|6356.9|6354.1|6345.9|6343.1|2376
1748593500000|2025-05-30 08:25:00|6346.9|6343.6|6359.8|6357|6361.9|6359|6344.9|6342.1|6617
1748593800000|2025-05-30 08:30:00|6359.9|6357.1|6364.8|6362|6364.9|6362.1|6349.9|6346.1|3596
1748594100000|2025-05-30 08:35:00|6364.9|6362.1|6362.8|6360|6366.9|6364.1|6358.8|6356|1128
1748594400000|2025-05-30 08:40:00|6361.9|6359.1|6348.9|6345.1|6361.9|6359.1|6345.9|6343.1|1890
1748594700000|2025-05-30 08:45:00|6347.9|6346.1|6363.9|6361.1|6365.9|6363.1|6346.9|6344.1|1779
1748595000000|2025-05-30 08:50:00|6364.8|6362|6362.9|6360.1|6367.8|6364.5|6360.8|6358|667
1748595300000|2025-05-30 08:55:00|6363.8|6361|6364.8|6362|6367.8|6365|6361.8|6359|714
1748595600000|2025-05-30 09:00:00|6363.8|6361|6369.8|6367|6370.8|6368|6362.8|6360|1569
1748595900000|2025-05-30 09:05:00|6370.8|6368|6372.8|6370|6377.8|6375|6370.8|6368|2525
1748596200000|2025-05-30 09:10:00|6372.7|6369.9|6371.7|6368.9|6373.8|6371|6369.8|6367|1063
1748596500000|2025-05-30 09:15:00|6371.8|6369|6372.8|6370|6372.8|6370|6366.8|6364|1277
1748596800000|2025-05-30 09:20:00|6373.8|6371|6375.8|6372|6377.7|6374.9|6373.8|6370.9|2957
1748597100000|2025-05-30 09:25:00|6375.7|6372.9|6373.8|6370|6375.8|6373|6369.8|6367|2394
1748597400000|2025-05-30 09:30:00|6371.8|6369|6370.8|6367|6371.8|6369|6365.8|6363|884
1748597700000|2025-05-30 09:35:00|6370.7|6367.9|6369.7|6366.9|6372.8|6369.9|6367.8|6365|769
1748598000000|2025-05-30 09:40:00|6369.8|6367|6368.7|6364.9|6370.8|6367.9|6365.8|6363|1671
1748598300000|2025-05-30 09:45:00|6367.8|6365|6363.8|6361|6367.8|6365|6360.8|6358|2566
1748598600000|2025-05-30 09:50:00|6362.8|6360|6368.8|6366|6368.8|6366|6360.8|6358|1423
1748598900000|2025-05-30 09:55:00|6367.8|6365|6365.8|6363|6369.8|6367|6363.8|6361|470
1748599200000|2025-05-30 10:00:00|6366.8|6364|6371.8|6369|6371.8|6369|6365.8|6364|962
1748599500000|2025-05-30 10:05:00|6370.8|6368|6372.8|6370|6373.8|6371|6370.8|6368|459
1748599800000|2025-05-30 10:10:00|6373.8|6371|6373.8|6371|6374.8|6371|6369.8|6367|378
1748600100000|2025-05-30 10:15:00|6374.8|6372|6378.8|6376|6379.8|6377|6373.8|6370|1143
1748600400000|2025-05-30 10:20:00|6377.8|6375|6377.8|6375|6378.8|6376|6375.8|6373|546
1748600700000|2025-05-30 10:25:00|6378.8|6376|6377.8|6375|6379.8|6377|6374.8|6372|623
1748601000000|2025-05-30 10:30:00|6376.8|6374|6377.8|6375|6379.8|6376|6376.8|6374|413
1748601300000|2025-05-30 10:35:00|6377.7|6374.9|6375.7|6372.9|6378.8|6375.9|6375.7|6372.9|494
1748601600000|2025-05-30 10:40:00|6375.8|6373|6378.8|6376|6378.8|6376|6375.7|6372.9|313
1748601900000|2025-05-30 10:45:00|6378.7|6375.9|6377.8|6375|6378.8|6376|6373.8|6371|409
1748602200000|2025-05-30 10:50:00|6377.7|6374.9|6385.7|6382.9|6387.7|6384.9|6377.7|6373.9|2794
1748602500000|2025-05-30 10:55:00|6384.7|6381.9|6386.7|6383.9|6387.7|6384.8|6380.7|6377.9|6105
1748602800000|2025-05-30 11:00:00|6386.6|6383.8|6392.7|6389.9|6392.7|6389.9|6385.7|6381.9|3020
1748603100000|2025-05-30 11:05:00|6392.6|6389.8|6395.6|6392.8|6395.6|6392.8|6391.6|6388.8|1593
1748603400000|2025-05-30 11:10:00|6396.6|6391.8|6396.6|6393.8|6397.6|6394.8|6395.6|6391.8|450
1748603700000|2025-05-30 11:15:00|6397.6|6394.8|6396.6|6393.8|6397.6|6394.8|6393.6|6390.8|543
1748604000000|2025-05-30 11:20:00|6397.6|6394.8|6401.6|6398.8|6404.6|6400.8|6395.6|6392.8|1724
1748604300000|2025-05-30 11:25:00|6402.6|6399.8|6405.6|6402.8|6405.6|6402.8|6401.6|6398.8|647
1748604600000|2025-05-30 11:30:00|6404.6|6401.8|6398.6|6395.8|6406.6|6403.8|6398.6|6395.8|1207
1748604900000|2025-05-30 11:35:00|6399.6|6396.8|6398.6|6395.8|6399.6|6396.8|6394.6|6391.8|781
1748605200000|2025-05-30 11:40:00|6397.7|6394.8|6395.6|6392.8|6398.5|6395.7|6391.6|6388.8|847
1748605500000|2025-05-30 11:45:00|6396.5|6393.7|6397.6|6394.8|6398.6|6395.8|6394.1|6390.8|583
1748605800000|2025-05-30 11:50:00|6398.5|6395.7|6393.6|6390.8|6398.5|6395.7|6388.3|6384.5|1080
1748606100000|2025-05-30 11:55:00|6394.5|6390.7|6331.6|6327.8|6396|6392.7|6311.6|6308.8|13007
1748606400000|2025-05-30 12:00:00|6330.6|6326.8|6309.7|6305.9|6336.7|6333.9|6299.7|6296.9|7561
1748606700000|2025-05-30 12:05:00|6308.7|6306.9|6273.7|6270.9|6313.7|6310.9|6263.2|6259.9|9029
1748607000000|2025-05-30 12:10:00|6274.7|6271.9|6260.8|6258|6278.8|6275|6251.8|6249|9033
1748607300000|2025-05-30 12:15:00|6259.8|6257|6277.7|6274.9|6287.6|6283.9|6258.3|6255|4417
1748607600000|2025-05-30 12:20:00|6278.7|6273.9|6276.7|6273.9|6294.7|6291.9|6270.7|6267.9|2832
1748607900000|2025-05-30 12:25:00|6277.7|6274.9|6276.8|6273|6284.7|6281.9|6272.7|6269.9|2665
1748608200000|2025-05-30 12:30:00|6276.7|6272.9|6278.7|6275.9|6288.6|6285.8|6274.7|6271.9|4429
1748608500000|2025-05-30 12:35:00|6277.7|6274.9|6268.7|6265.9|6280.2|6276.9|6266.7|6263.9|1430
1748608800000|2025-05-30 12:40:00|6269.7|6266.9|6243.7|6240.9|6274.7|6271.9|6242.7|6239.9|4520
1748609100000|2025-05-30 12:45:00|6245.7|6241.9|6248.7|6244.9|6249.7|6246.9|6234.7|6231.9|3801
1748609400000|2025-05-30 12:50:00|6249.7|6245.9|6253.7|6250.9|6261.7|6258.9|6247.7|6244.9|2324
1748609700000|2025-05-30 12:55:00|6252.7|6249.9|6256.6|6253.8|6270.6|6267.8|6251.7|6248.9|4505
1748610000000|2025-05-30 13:00:00|6254.6|6251.8|6294.6|6290.8|6302.6|6298.8|6252.6|6249.8|5849
1748610300000|2025-05-30 13:05:00|6294.1|6291.8|6290.6|6287.8|6317.5|6314.7|6284.6|6281.8|4473
1748610600000|2025-05-30 13:10:00|6289.6|6286.8|6295.6|6291.8|6301.6|6298.8|6285.6|6281.8|2771
1748610900000|2025-05-30 13:15:00|6295.1|6292.3|6302.6|6299.8|6308.6|6305.8|6286.6|6283.8|1339
1748611200000|2025-05-30 13:20:00|6303.5|6300.7|6304.5|6301.7|6307.6|6304.8|6296.6|6292.8|2122
1748611500000|2025-05-30 13:25:00|6303.5|6300.7|6300.5|6297.7|6307.5|6304.7|6296.5|6293.7|1750
1748611800000|2025-05-30 13:30:00|6299.5|6296.7|6272.6|6269.8|6299.5|6296.7|6266.6|6263.8|3387
1748612100000|2025-05-30 13:35:00|6273.6|6268.8|6264.6|6260.8|6274.6|6271.7|6256.6|6252.8|3037
1748612400000|2025-05-30 13:40:00|6265.5|6261.7|6265.6|6262.8|6273.6|6270.8|6262.6|6259.8|1566
1748612700000|2025-05-30 13:45:00|6266.6|6261.8|6249.6|6246.8|6270.6|6267.8|6248.6|6245.8|1381
1748613000000|2025-05-30 13:50:00|6248.6|6245.8|6250.6|6247.8|6252.6|6249.8|6241.6|6238.8|1227
1748613300000|2025-05-30 13:55:00|6250.5|6247.7|6250.6|6247.8|6252.6|6249.8|6240.6|6237.8|2847
1748613600000|2025-05-30 14:00:00|6251.6|6248.8|6254.5|6251.7|6261.5|6258.7|6241.6|6238.8|3008
1748613900000|2025-05-30 14:05:00|6255.5|6250.7|6268.5|6265.7|6273.5|6270.6|6255.5|6250.7|2371
1748614200000|2025-05-30 14:10:00|6270.4|6267.6|6248.5|6245.7|6287.4|6284.6|6247.5|6243.7|5669
1748614500000|2025-05-30 14:15:00|6247.5|6244.7|6248.4|6245.6|6251.5|6248.6|6242.5|6239.7|2168
1748614800000|2025-05-30 14:20:00|6249.4|6246.6|6262.4|6259.6|6268.4|6265.6|6245.5|6242.7|3938
1748615100000|2025-05-30 14:25:00|6263.3|6260.5|6275.3|6272.5|6277.3|6274.5|6262.4|6258.6|3117
1748615400000|2025-05-30 14:30:00|6276.2|6273.4|6269.3|6266.5|6281.3|6278.5|6268.8|6265.5|1610
1748615700000|2025-05-30 14:35:00|6268.3|6265.5|6286.2|6283.4|6289.3|6285.5|6263.3|6259.5|3370
1748616000000|2025-05-30 14:40:00|6286.3|6282.5|6286.2|6282.4|6288.2|6285.4|6278.3|6274.5|1897
1748616300000|2025-05-30 14:45:00|6285.2|6281.5|6276.2|6273.4|6290.2|6287.4|6274.2|6270.5|1176
1748616600000|2025-05-30 14:50:00|6275.2|6272.4|6272.3|6269.5|6280.2|6276.5|6271.2|6268.4|1291
1748616900000|2025-05-30 14:55:00|6272.2|6269.4|6273.2|6270.4|6280.2|6277.4|6266.3|6263.4|2091
1748617200000|2025-05-30 15:00:00|6274.2|6272.4|6279.2|6275.4|6292.2|6289.4|6274.2|6272.4|2397
1748617500000|2025-05-30 15:05:00|6278.7|6276.4|6284|6281.2|6295.1|6292.2|6276.2|6272.4|8899
1748617800000|2025-05-30 15:10:00|6284.1|6281.3|6264.1|6260.3|6284.1|6281.3|6264.1|6260.3|3891
1748618100000|2025-05-30 15:15:00|6263.1|6261.3|6254.1|6251.3|6271.1|6267.3|6250.1|6247.3|1570
1748618400000|2025-05-30 15:20:00|6255|6252.2|6250.1|6247.3|6259.1|6255.3|6247.1|6244.3|2882
1748618700000|2025-05-30 15:25:00|6249.1|6246.3|6244.1|6240.3|6254.1|6251.2|6243.1|6240.3|3076
1748619000000|2025-05-30 15:30:00|6245|6241.2|6235|6232.2|6249.1|6246.3|6231.1|6228.3|5853
1748619300000|2025-05-30 15:35:00|6233.1|6230.3|6245.1|6242.3|6246.1|6243.3|6232.1|6229.2|1996
1748619600000|2025-05-30 15:40:00|6244.1|6241.3|6235|6232.2|6244.1|6241.3|6233|6230.2|1521
1748619900000|2025-05-30 15:45:00|6234.1|6231.3|6244|6241.2|6246|6243.2|6233.1|6230.3|3396
1748620200000|2025-05-30 15:50:00|6243|6240.2|6234|6231.2|6249|6246.1|6230.9|6227.2|5407
1748620500000|2025-05-30 15:55:00|6235|6232.2|6240|6237.2|6242|6239.2|6233|6230.2|3798
1748620800000|2025-05-30 16:00:00|6240.9|6238.1|6250|6247.2|6253|6250.1|6240.9|6238.1|2189
1748621100000|2025-05-30 16:05:00|6249.9|6247.1|6246|6243.2|6250|6247.2|6243.9|6241.1|821
1748621400000|2025-05-30 16:10:00|6245.9|6243.1|6249.9|6247.1|6256.9|6254.1|6245.9|6243.1|1435
1748621700000|2025-05-30 16:15:00|6248.9|6246.1|6242.9|6240.1|6250.9|6248.1|6239.9|6237.1|1389
1748622000000|2025-05-30 16:20:00|6241.9|6239.1|6229|6226.2|6245.9|6243.1|6229|6226.2|1871
1748622300000|2025-05-30 16:25:00|6230|6227.2|6216.1|6213.3|6231|6228.2|6208.1|6205.2|8457
1748622600000|2025-05-30 16:30:00|6217.1|6214.3|6220.1|6217.3|6224.1|6221.3|6211.1|6208.3|2587
1748622900000|2025-05-30 16:35:00|6220|6217.2|6237.1|6234.3|6246|6243.2|6219.1|6216.2|3726
1748623200000|2025-05-30 16:40:00|6238.1|6235.3|6230.1|6227.3|6243.1|6239.3|6229.6|6226.3|2144
1748623500000|2025-05-30 16:45:00|6229.1|6226.3|6239|6235.2|6240|6237.2|6228|6225.2|1830
1748623800000|2025-05-30 16:50:00|6238|6234.2|6238|6235.2|6241|6238.2|6234|6231.2|834
1748624100000|2025-05-30 16:55:00|6239|6236.2|6239|6236.2|6242|6239.2|6237|6233.2|723
1748624400000|2025-05-30 17:00:00|6238|6235.2|6255.9|6253.1|6259.8|6256.1|6236|6233.2|4972
1748624700000|2025-05-30 17:05:00|6256.9|6252.6|6262.9|6259.1|6263.9|6261.1|6251.9|6249.1|1354
1748625000000|2025-05-30 17:10:00|6261.9|6258.1|6260.9|6258.1|6265.9|6263.1|6256.9|6254.1|3715
1748625300000|2025-05-30 17:15:00|6259.9|6257.1|6264.9|6262.1|6265.9|6263.1|6258|6255.1|1398
1748625600000|2025-05-30 17:20:00|6265.9|6261.1|6269.9|6267.1|6271.9|6269.1|6263.4|6260.1|803
1748625900000|2025-05-30 17:25:00|6270.9|6268.1|6263.9|6261.1|6270.9|6268.1|6261|6258.1|2563
1748626200000|2025-05-30 17:30:00|6264|6261.2|6274.8|6272|6285.8|6283|6260.9|6258.1|3429
1748626500000|2025-05-30 17:35:00|6273.8|6271|6273.8|6271|6283.8|6280.9|6270.8|6267.9|2345
1748626800000|2025-05-30 17:40:00|6272.8|6270|6272.7|6269.9|6279.2|6274.9|6267.8|6264.9|1857
1748627100000|2025-05-30 17:45:00|6271.7|6268.9|6264.8|6261|6274.7|6271.9|6263.8|6261|1205
1748627400000|2025-05-30 17:50:00|6264.7|6261.9|6255.8|6252|6267.7|6263.9|6252.8|6249|1760
1748627700000|2025-05-30 17:55:00|6255.7|6252.9|6258.7|6254.9|6261.7|6257.9|6253.7|6250.9|1146
1748628000000|2025-05-30 18:00:00|6257.8|6255|6266.7|6263.9|6269.7|6266.9|6257.7|6254.9|1849
1748628300000|2025-05-30 18:05:00|6267.7|6264.9|6269.7|6266.9|6271.7|6268.9|6264.7|6260.9|1568
1748628600000|2025-05-30 18:10:00|6270.6|6267.8|6274.7|6271.9|6275.7|6272.9|6268.7|6265.9|1092
1748628900000|2025-05-30 18:15:00|6273.7|6270.9|6287.6|6284.8|6294.6|6290.9|6272.7|6269.9|2513
1748629200000|2025-05-30 18:20:00|6287.7|6283.9|6288.6|6285.8|6292.6|6289.8|6286.6|6283.8|2149
1748629500000|2025-05-30 18:25:00|6289.6|6286.3|6272.6|6269.8|6293.6|6290.7|6270.6|6267.3|5967
1748629800000|2025-05-30 18:30:00|6271.6|6268.8|6263.6|6259.8|6274.6|6270.8|6262.1|6258.8|2143
1748630100000|2025-05-30 18:35:00|6262.7|6259.9|6261.6|6257.8|6263.7|6260.8|6256.6|6253.8|1460
1748630400000|2025-05-30 18:40:00|6262.6|6258.8|6268.6|6265.8|6269.6|6266.8|6260.6|6257.8|877
1748630700000|2025-05-30 18:45:00|6269.6|6266.8|6270.5|6267.7|6271.6|6268.8|6266.5|6263.7|939
1748631000000|2025-05-30 18:50:00|6271.5|6266.7|6266.5|6263.7|6272.5|6268.7|6265.5|6262.7|528
1748631300000|2025-05-30 18:55:00|6267.5|6262.7|6265.5|6262.7|6268.5|6265.7|6264.5|6261.7|182
1748631600000|2025-05-30 19:00:00|6266.5|6261.7|6268.5|6265.7|6268.5|6265.7|6264.5|6261.7|302
1748631900000|2025-05-30 19:05:00|6269.5|6266.7|6267.5|6264.7|6271.5|6267.7|6264.5|6260.7|344
1748632200000|2025-05-30 19:10:00|6266.5|6262.7|6266.5|6262.7|6268.5|6265.7|6264.5|6261.7|471
1748632500000|2025-05-30 19:15:00|6265.5|6261.7|6258.6|6255.8|6266.5|6262.8|6258.6|6254.8|1594
1748632800000|2025-05-30 19:20:00|6257.6|6254.8|6259.6|6256.8|6259.6|6256.8|6257.6|6254.8|232
1748633100000|2025-05-30 19:25:00|6260.6|6257.7|6270.7|6267.9|6271.6|6268.8|6260.5|6256.8|402
1748633400000|2025-05-30 19:30:00|6271.6|6267.8|6276.7|6273.9|6276.7|6273.9|6269.6|6265.8|655
1748633700000|2025-05-30 19:35:00|6277.6|6274.8|6277.7|6274.9|6286.2|6282.9|6276.6|6273.8|707
1748634000000|2025-05-30 19:40:00|6278.7|6275.9|6283.6|6279.8|6284.7|6281.8|6276.7|6272.9|1485
1748634300000|2025-05-30 19:45:00|6282.6|6278.8|6273.6|6270.8|6282.6|6278.8|6273.6|6270.8|287
1748634600000|2025-05-30 19:50:00|6273.7|6269.9|6270.6|6266.8|6275.6|6272.8|6269.6|6266.8|219
1748634900000|2025-05-30 19:55:00|6269.7|6266.9|6277.6|6274.8|6282.6|6279.8|6269.6|6266.8|751
1748635200000|2025-05-30 20:00:00|6276.6|6273.8|6281.6|6277.8|6283.7|6280.8|6276.6|6273.8|295
1748635500000|2025-05-30 20:05:00|6281.7|6278.8|6283.6|6280.8|6283.6|6280.8|6277.6|6274.8|216
1748635800000|2025-05-30 20:10:00|6282.6|6278.8|6280.6|6277.8|6284.6|6281.3|6278.6|6274.8|362
1748636100000|2025-05-30 20:15:00|6281.6|6278.8|6279.5|6276.7|6281.6|6278.8|6279.1|6275.8|270
1748636400000|2025-05-30 20:20:00|6278.5|6274.7|6277.5|6274.7|6279.6|6276.8|6277.5|6273.8|143
1748636700000|2025-05-30 20:25:00|6277.6|6274.8|6275.6|6271.8|6278.5|6274.8|6272.6|6269.8|1385
1748637000000|2025-05-30 20:30:00|6274.6|6270.8|6268.6|6265.8|6275.6|6272.8|6267.7|6264.4|245
1748637300000|2025-05-30 20:35:00|6267.7|6264.9|6270.6|6267.8|6271.6|6268.8|6267.6|6264.8|458
1748637600000|2025-05-30 20:40:00|6269.6|6266.8|6270.6|6266.8|6271.6|6268.8|6269.6|6266.8|61
1748637900000|2025-05-30 20:45:00|6269.7|6266.9|6267.6|6264.8|6270.6|6266.9|6263.6|6260.8|237
1748638200000|2025-05-30 20:50:00|6268.6|6265.8|6267.6|6264.8|6270.6|6267.8|6265.6|6262.8|106
1748638500000|2025-05-30 20:55:00|6268.6|6262.8|6264.6|6260.8|6268.6|6264.8|6262.6|6259.3|310
1748815200000|2025-06-01 22:00:00|6309.2|6305.4|6359.1|6355.3|6391.8|6386|6308.7|6304.9|4116
1748815500000|2025-06-01 22:05:00|6359.2|6355.4|6398.6|6394.8|6400.1|6396.3|6356.4|6351.6|1513
1748815800000|2025-06-01 22:10:00|6398.2|6394.4|6379.9|6376.1|6405.1|6398.9|6374.9|6369.1|852
1748816100000|2025-06-01 22:15:00|6379.4|6375.6|6375.5|6372.7|6381.3|6376.6|6366.4|6362.6|456
1748816400000|2025-06-01 22:20:00|6375.4|6372.6|6378.7|6374.9|6385.3|6380.5|6374.4|6368.8|222
1748816700000|2025-06-01 22:25:00|6378.2|6374.4|6380.1|6376.3|6382.2|6378.4|6372.2|6369.4|298
1748817000000|2025-06-01 22:30:00|6380.3|6376.5|6367.2|6364.4|6381.6|6377.8|6367.2|6364.4|891
1748817300000|2025-06-01 22:35:00|6370.7|6366.9|6391.1|6387.3|6392|6388.3|6370.7|6366.9|485
1748817600000|2025-06-01 22:40:00|6396|6388.2|6380.6|6376.8|6396.1|6390.7|6373.6|6369.8|194
1748817900000|2025-06-01 22:45:00|6381.6|6377.8|6379.5|6375.7|6386.1|6383.3|6379.5|6375.2|168
1748818200000|2025-06-01 22:50:00|6380.4|6376.6|6379|6376.2|6384.5|6380.7|6379|6375.7|64
1748818500000|2025-06-01 22:55:00|6381|6377.2|6374.9|6371.1|6383.5|6379.7|6372.9|6370.1|180
1748818800000|2025-06-01 23:00:00|6375.3|6371.5|6373.6|6369.8|6385.3|6381.5|6373|6369.2|303
1748819100000|2025-06-01 23:05:00|6373.2|6369.4|6376.1|6372.3|6377.5|6373.7|6367|6362.7|181
1748819400000|2025-06-01 23:10:00|6375.6|6371.8|6380.1|6376.3|6381.1|6377.3|6371.6|6366.3|81
1748819700000|2025-06-01 23:15:00|6379.2|6377.3|6379.1|6375.3|6382.1|6378.3|6375.2|6371.3|107
1748820000000|2025-06-01 23:20:00|6378.7|6374.9|6372.1|6368.3|6379.2|6375.4|6368.1|6365.3|36
1748820300000|2025-06-01 23:25:00|6372.2|6369.3|6378|6374.2|6378|6374.2|6371.1|6368.3|139
1748820600000|2025-06-01 23:30:00|6378.4|6374.6|6379|6376.2|6383.9|6380.1|6375.5|6371.7|88
1748820900000|2025-06-01 23:35:00|6380|6376.7|6379.9|6376.1|6381.1|6378.2|6377|6373.2|28
1748821200000|2025-06-01 23:40:00|6378|6374.2|6380|6376.2|6380|6376.2|6377|6374.2|9
1748821500000|2025-06-01 23:45:00|6379.9|6376.1|6375|6371.2|6380.2|6376.2|6371|6367.8|373
1748821800000|2025-06-01 23:50:00|6374.9|6371.1|6377.9|6374.1|6377.9|6374.1|6374.9|6371.1|10
1748822100000|2025-06-01 23:55:00|6379.4|6375.6|6384.9|6381.1|6384.9|6381.1|6379.4|6375.6|84
1748822400000|2025-06-02 00:00:00|6383.9|6379.3|6385.9|6382.1|6388.9|6386|6377.9|6374.1|304
1748822700000|2025-06-02 00:05:00|6384.9|6382|6392.8|6389|6394.8|6392|6382.9|6379.1|751
1748823000000|2025-06-02 00:10:00|6391.8|6388|6385.8|6382|6394.7|6391|6384.8|6382|645
1748823300000|2025-06-02 00:15:00|6384.9|6382.1|6384.8|6381|6386.8|6383|6381.7|6378|148
1748823600000|2025-06-02 00:20:00|6384.7|6380.9|6383.7|6380.9|6388.7|6385|6383.6|6379.9|180
1748823900000|2025-06-02 00:25:00|6385.6|6381.8|6389.7|6386.9|6390.7|6386.9|6376.8|6373|309
1748824200000|2025-06-02 00:30:00|6390.7|6387.9|6393.5|6390.7|6395.6|6391.9|6388.6|6384.9|597
1748824500000|2025-06-02 00:35:00|6394.5|6389.9|6397.5|6393.7|6401.5|6398.7|6393.6|6389.9|512
1748824800000|2025-06-02 00:40:00|6398.4|6394.6|6388.6|6384.8|6398.5|6395.7|6386.6|6383.8|176
1748825100000|2025-06-02 00:45:00|6389.5|6385.7|6397.5|6394.7|6397.5|6394.7|6389.5|6385.7|358
1748825400000|2025-06-02 00:50:00|6397.4|6394.6|6400.4|6397.6|6401.4|6397.6|6394.5|6390.7|191
1748825700000|2025-06-02 00:55:00|6398.5|6395.7|6401.5|6398.7|6401.5|6398.7|6398.5|6394.7|141
1748826000000|2025-06-02 01:00:00|6399.6|6396.8|6400.6|6397.8|6403.5|6400.7|6395.6|6392.7|521
1748826300000|2025-06-02 01:05:00|6401.5|6397.7|6402.5|6398.7|6402.6|6399.8|6399.6|6396.7|104
1748826600000|2025-06-02 01:10:00|6403.5|6399.7|6402.5|6398.7|6403.5|6400.7|6401.5|6398.7|103
1748826900000|2025-06-02 01:15:00|6401.5|6399.7|6400.5|6396.7|6403.5|6400.7|6399.5|6396.2|240
1748827200000|2025-06-02 01:20:00|6399.5|6397.7|6400.5|6397.7|6403.5|6399.7|6398.5|6395.7|179
1748827500000|2025-06-02 01:25:00|6399.6|6396.7|6402.5|6398.7|6403.6|6400.7|6398.5|6394.7|301
1748827800000|2025-06-02 01:30:00|6401.6|6398.8|6418.4|6415.6|6425.4|6422.6|6401.5|6398.7|1936
1748828100000|2025-06-02 01:35:00|6418.3|6415.5|6415.4|6412.6|6418.4|6415.6|6411.4|6407.6|362
1748828400000|2025-06-02 01:40:00|6414.9|6411.6|6409.4|6406.6|6414.9|6412.1|6408.4|6404.6|121
1748828700000|2025-06-02 01:45:00|6410.4|6406.7|6408.3|6405.5|6412.3|6409.5|6406.9|6403.5|132
1748829000000|2025-06-02 01:50:00|6409.3|6406.4|6409.4|6405.6|6413.3|6410.5|6407.3|6403.5|105
1748829300000|2025-06-02 01:55:00|6409.3|6405.5|6410.3|6406.5|6410.3|6406.6|6404.4|6401.6|109
1748829600000|2025-06-02 02:00:00|6411.3|6407.5|6419.3|6416.5|6420.3|6417.5|6410.3|6407.5|308
1748829900000|2025-06-02 02:05:00|6418.3|6415.5|6420.3|6417.5|6424.3|6420.6|6417.3|6414.4|222
1748830200000|2025-06-02 02:10:00|6420.4|6416.6|6418.2|6415.4|6420.4|6417.6|6412.3|6409.4|536
1748830500000|2025-06-02 02:15:00|6418.3|6415.5|6421.4|6418.6|6437.2|6434.4|6418.2|6415.4|1163
1748830800000|2025-06-02 02:20:00|6421.5|6417.7|6430.4|6426.6|6434.9|6431.1|6418.4|6415.6|423
1748831100000|2025-06-02 02:25:00|6429.5|6426.7|6426.3|6422.5|6430.4|6426.7|6424.3|6420.5|67
1748831400000|2025-06-02 02:30:00|6426.4|6423.5|6434.3|6430.5|6435.4|6432.6|6426.4|6422.5|294
1748831700000|2025-06-02 02:35:00|6433.4|6430.6|6435.4|6432.6|6435.5|6432.6|6429.4|6426.1|118
1748832000000|2025-06-02 02:40:00|6435.3|6432.5|6434.4|6431.6|6435.4|6432.6|6433.4|6430.5|149
1748832300000|2025-06-02 02:45:00|6433.9|6430.6|6436.4|6432.6|6437.4|6434.6|6433.9|6430.6|181
1748832600000|2025-06-02 02:50:00|6436.3|6432.5|6433.3|6429.5|6436.3|6432.6|6432.4|6429.5|170
1748832900000|2025-06-02 02:55:00|6433.4|6430.5|6436.2|6433.4|6438.2|6435.4|6433.2|6429.6|424
1748833200000|2025-06-02 03:00:00|6436.3|6432.5|6439.1|6436.3|6440.2|6436.5|6435.2|6432.3|336
1748833500000|2025-06-02 03:05:00|6439.2|6436.4|6418.3|6414.5|6440.1|6436.4|6405.3|6402.5|1130
1748833800000|2025-06-02 03:10:00|6419.3|6415.5|6425.3|6422.5|6426.3|6422.5|6418.3|6414.6|329
1748834100000|2025-06-02 03:15:00|6425.4|6422.6|6419.5|6416.7|6425.5|6422.7|6418.8|6415.5|283
1748834400000|2025-06-02 03:20:00|6419.3|6416.5|6416.4|6413.6|6422.3|6418.7|6415.4|6412.1|144
1748834700000|2025-06-02 03:25:00|6417.4|6411.7|6415.5|6411.7|6417.4|6413.6|6412.4|6409.1|106
1748835000000|2025-06-02 03:30:00|6415.4|6411.6|6407.6|6404.8|6415.5|6412.6|6399.5|6396.6|1180
1748835300000|2025-06-02 03:35:00|6407.5|6404.7|6405.6|6402.8|6409.5|6406.2|6403.6|6400.7|244
1748835600000|2025-06-02 03:40:00|6407.4|6404.6|6407.5|6404.7|6411.4|6407.7|6407.4|6403.7|186
1748835900000|2025-06-02 03:45:00|6408.4|6404.6|6409.4|6406.6|6410.4|6407.1|6403|6399.7|74
1748836200000|2025-06-02 03:50:00|6409.5|6406.7|6411.4|6407.6|6411.5|6408.6|6406.4|6403.6|59
1748836500000|2025-06-02 03:55:00|6411.3|6408.5|6415.4|6411.6|6416.4|6413.5|6407.3|6403.6|328
1748836800000|2025-06-02 04:00:00|6415.3|6411.5|6415.2|6412.4|6416.3|6412.6|6413.3|6409.5|42
1748837100000|2025-06-02 04:05:00|6415.3|6412.5|6418.3|6415.5|6418.4|6415.5|6415.3|6411.6|35
1748837400000|2025-06-02 04:10:00|6417.3|6414.5|6418.4|6415.6|6418.4|6415.6|6417.3|6414.5|175
1748837700000|2025-06-02 04:15:00|6418.3|6415.5|6424.3|6421.5|6425.4|6422.6|6417.3|6413.6|128
1748838000000|2025-06-02 04:20:00|6423.3|6419.5|6422.3|6419.5|6424.3|6420.5|6420.2|6416.5|128
1748838300000|2025-06-02 04:25:00|6420.3|6417.5|6423.3|6419.5|6424.8|6421.5|6420.3|6417.5|102
1748838600000|2025-06-02 04:30:00|6424.3|6420.5|6423.3|6420.5|6424.3|6421.5|6420.3|6416.5|98
1748838900000|2025-06-02 04:35:00|6424.3|6421.4|6425.2|6421.4|6431.3|6427.5|6424.2|6421.4|162
1748839200000|2025-06-02 04:40:00|6425.3|6422.4|6425.2|6421.4|6426.4|6423.5|6423.2|6419.4|120
1748839500000|2025-06-02 04:45:00|6425.3|6421.5|6421.3|6418.5|6425.3|6421.5|6421.3|6418.4|57
1748839800000|2025-06-02 04:50:00|6422.2|6418.4|6418.3|6414.5|6422.3|6418.5|6417.2|6413.4|68
1748840100000|2025-06-02 04:55:00|6418.2|6415.4|6412.3|6409.5|6419.2|6415.5|6412.3|6409.5|195
1748840400000|2025-06-02 05:00:00|6413.3|6410.5|6418.3|6415.5|6419.3|6415.5|6413.3|6409.5|67
1748840700000|2025-06-02 05:05:00|6417.3|6414.5|6417.3|6414.5|6419.2|6415.5|6416.3|6412.5|41
1748841000000|2025-06-02 05:10:00|6418.2|6414.4|6420.3|6417.5|6423.2|6420.4|6417.3|6414.4|75
1748841300000|2025-06-02 05:15:00|6420.2|6417.4|6418|6414.2|6422.2|6419.4|6414.1|6410.4|2644
1748841600000|2025-06-02 05:20:00|6418.1|6414.3|6413.1|6410.3|6419.2|6415.4|6412.1|6409.3|206
1748841900000|2025-06-02 05:25:00|6413.2|6410.4|6417.2|6413.4|6419.2|6416.3|6413.1|6410.3|60
1748842200000|2025-06-02 05:30:00|6416.2|6413.3|6415.1|6411.3|6419|6416.2|6414.1|6410.4|418
1748842500000|2025-06-02 05:35:00|6415.2|6411.4|6417.1|6413.3|6418|6414.3|6415.1|6411.3|81
1748842800000|2025-06-02 05:40:00|6418|6414.3|6419.1|6415.3|6422.1|6419.3|6417.1|6413.3|115
1748843100000|2025-06-02 05:45:00|6420.1|6416.3|6420.1|6417.3|6423.1|6419.3|6419.1|6415.3|63
1748843400000|2025-06-02 05:50:00|6421|6417.2|6421|6417.2|6422|6419.2|6419.1|6416.3|52
1748843700000|2025-06-02 05:55:00|6422|6418.2|6420|6417.2|6422|6418.2|6417|6414.2|99
1748844000000|2025-06-02 06:00:00|6419|6416.2|6409|6406.2|6419|6416.2|6406.1|6403.2|511
1748844300000|2025-06-02 06:05:00|6410|6407.2|6409|6405.2|6410.1|6407.3|6405.1|6402.2|219
1748844600000|2025-06-02 06:10:00|6408.2|6406.2|6403.1|6399.3|6408.2|6406.2|6400.2|6397.4|1280
1748844900000|2025-06-02 06:15:00|6403.9|6400.1|6414.1|6411.3|6414.1|6411.3|6400.2|6397.3|1779
1748845200000|2025-06-02 06:20:00|6415.1|6412.3|6412.1|6409.3|6416.1|6413.3|6408.2|6405.4|394
1748845500000|2025-06-02 06:25:00|6413.1|6410.3|6417.1|6414.3|6418.1|6414.3|6411.1|6408.3|494
1748845800000|2025-06-02 06:30:00|6418|6414.2|6425|6422.2|6425.1|6422.2|6415.1|6411.3|405
1748846100000|2025-06-02 06:35:00|6425.2|6422.4|6423.1|6420.3|6429|6425.2|6423|6419.3|431
1748846400000|2025-06-02 06:40:00|6423|6419.2|6427.1|6424.3|6428.1|6425.3|6421|6417.3|389
1748846700000|2025-06-02 06:45:00|6427|6424.2|6425.1|6422.3|6429.5|6426.2|6422|6418.4|637
1748847000000|2025-06-02 06:50:00|6425.2|6422.4|6421.1|6418.3|6425.2|6422.4|6420.2|6416.9|564
1748847300000|2025-06-02 06:55:00|6421.2|6418.4|6419.1|6416.3|6424.1|6421.3|6417.1|6414.3|1001
1748847600000|2025-06-02 07:00:00|6418.2|6415.4|6426.2|6423.4|6429|6426.2|6415.3|6412.5|2891
1748847900000|2025-06-02 07:05:00|6426.1|6423.3|6415.5|6412.7|6428.1|6425.3|6411.5|6408.7|2900
1748848200000|2025-06-02 07:10:00|6415.6|6412.8|6405.3|6401.5|6417.5|6414.6|6402.3|6399.5|3847
1748848500000|2025-06-02 07:15:00|6405.4|6401.6|6431.1|6428.3|6435|6432.2|6405.3|6401.6|4555
1748848800000|2025-06-02 07:20:00|6431|6428.2|6426.1|6422.3|6433.1|6430.2|6425.1|6421.8|1251
1748849100000|2025-06-02 07:25:00|6426|6423.2|6409.2|6406.4|6428|6424.3|6407.2|6404.4|2109
1748849400000|2025-06-02 07:30:00|6410.2|6407.4|6406.2|6402.4|6415.2|6412.4|6405.2|6402.4|2575
1748849700000|2025-06-02 07:35:00|6405.2|6403.4|6409.1|6406.3|6410.4|6407.6|6405.2|6402.4|1229
1748850000000|2025-06-02 07:40:00|6409.3|6406.5|6402.3|6399.5|6411.1|6407.5|6399.2|6395.5|1821
1748850300000|2025-06-02 07:45:00|6403.3|6398.5|6418.3|6415.5|6419.6|6415.8|6402.3|6398.5|2246
1748850600000|2025-06-02 07:50:00|6419.3|6416.5|6410.4|6407.6|6424.3|6421.5|6408.4|6405.5|1519
1748850900000|2025-06-02 07:55:00|6409.5|6406.7|6415.4|6412.6|6417.2|6413.6|6407.3|6403.6|813
1748851200000|2025-06-02 08:00:00|6415.3|6412.5|6433.2|6430.4|6437.2|6434.4|6414.4|6411.5|3210
1748851500000|2025-06-02 08:05:00|6433.3|6430.5|6445|6442.2|6446.2|6443.2|6426.3|6423|2133
1748851800000|2025-06-02 08:10:00|6445.1|6441.3|6458.9|6456.1|6460.9|6457.2|6444.1|6441.2|2861
1748852100000|2025-06-02 08:15:00|6459|6456.2|6449.9|6447.1|6459.9|6456.2|6449|6446.1|1759
1748852400000|2025-06-02 08:20:00|6450|6446.2|6450.1|6447.3|6452.9|6450.1|6446|6443.2|2022
1748852700000|2025-06-02 08:25:00|6451.1|6448.3|6443.1|6440.3|6455.5|6452.3|6440.1|6437.3|7468
1748853000000|2025-06-02 08:30:00|6443|6440.2|6438|6435.2|6446.1|6443.3|6437.6|6434.3|3975
1748853300000|2025-06-02 08:35:00|6438.9|6435.1|6450.7|6447.9|6451.8|6449|6434.8|6432|3794
1748853600000|2025-06-02 08:40:00|6450.8|6448|6443.8|6441|6453.8|6451|6443.8|6441|1104
1748853900000|2025-06-02 08:45:00|6445.8|6443|6462.7|6458.9|6463.7|6460.9|6445.8|6442.9|1128
1748854200000|2025-06-02 08:50:00|6461.7|6457.9|6458.7|6455.9|6461.7|6458.9|6455.7|6452.9|857
1748854500000|2025-06-02 08:55:00|6458.8|6456|6458.8|6456|6461.7|6458.8|6456.7|6453.9|2254
1748854800000|2025-06-02 09:00:00|6459.6|6456.8|6459.6|6456.8|6463.6|6460.8|6452.9|6450|3001
1748855100000|2025-06-02 09:05:00|6459.7|6456.9|6451.8|6448|6461.8|6458.9|6447.8|6445|2394
1748855400000|2025-06-02 09:10:00|6451.9|6448.1|6444|6441.2|6454.8|6452|6441|6438.1|1896
1748855700000|2025-06-02 09:15:00|6444.9|6441.1|6458.7|6454.9|6459.8|6457|6444|6441.1|3789
1748856000000|2025-06-02 09:20:00|6458.8|6455|6465.6|6462.8|6466.7|6463.8|6454.8|6452|1680
1748856300000|2025-06-02 09:25:00|6465.7|6462.9|6464.7|6461.9|6474.5|6471.7|6458.8|6456|5121
1748856600000|2025-06-02 09:30:00|6465.7|6462.9|6469.7|6466.9|6470.7|6467.8|6464.7|6461.9|1328
1748856900000|2025-06-02 09:35:00|6471.7|6468.9|6472.7|6468.9|6477.7|6474.8|6470.7|6467.7|1779
1748857200000|2025-06-02 09:40:00|6471.7|6469.9|6473.7|6470.9|6477.6|6474.3|6466.9|6464.1|1779
1748857500000|2025-06-02 09:45:00|6472.9|6470.1|6474.6|6471.8|6477.7|6474.9|6471.6|6468.8|663
1748857800000|2025-06-02 09:50:00|6476.4|6472.6|6482.6|6479.8|6483.6|6479.8|6476.4|6472.6|1442
1748858100000|2025-06-02 09:55:00|6483.6|6480.8|6486.5|6483.7|6487.5|6484.7|6478.6|6475.8|1252
1748858400000|2025-06-02 10:00:00|6486.6|6483.8|6485.5|6482.7|6486.7|6483.9|6481.5|6478.7|1788
1748858700000|2025-06-02 10:05:00|6486.5|6483.6|6483.4|6480.6|6489.5|6486.7|6481.5|6478.7|2166
1748859000000|2025-06-02 10:10:00|6483.5|6480.7|6473.6|6470.8|6483.5|6480.7|6472.6|6469.7|892
1748859300000|2025-06-02 10:15:00|6473.5|6470.7|6470.5|6467.7|6475.6|6471.9|6469.7|6466.8|1016
1748859600000|2025-06-02 10:20:00|6470.6|6467.8|6472.6|6469.8|6474.6|6471.8|6468.6|6465.4|1080
1748859900000|2025-06-02 10:25:00|6473.6|6470.8|6474.5|6471.7|6474.6|6471.8|6472.6|6469.8|468
1748860200000|2025-06-02 10:30:00|6474.6|6470.8|6475.6|6472.8|6477.6|6474.8|6471.6|6468.8|1331
1748860500000|2025-06-02 10:35:00|6475.5|6472.7|6493.4|6490.6|6499.5|6496.7|6474.6|6471.8|3057
1748860800000|2025-06-02 10:40:00|6493.5|6489.7|6494.4|6490.6|6498.2|6495.4|6484.5|6481.6|2044
1748861100000|2025-06-02 10:45:00|6495.3|6491.5|6500.3|6497.5|6502.4|6498.6|6492.3|6488.6|3253
1748861400000|2025-06-02 10:50:00|6499.4|6496.6|6510.1|6506.3|6510.1|6507.2|6497.4|6494.6|8644
1748861700000|2025-06-02 10:55:00|6510|6506.2|6509.4|6506.6|6511.1|6508.3|6503.1|6500.3|2190
1748862000000|2025-06-02 11:00:00|6509|6506.2|6509.8|6507|6512|6509.1|6505.9|6503.1|965
1748862300000|2025-06-02 11:05:00|6509.9|6507.1|6503.1|6500.3|6509.9|6507.1|6502.1|6498.3|1209
1748862600000|2025-06-02 11:10:00|6503.6|6499.3|6500|6497.2|6503.6|6500.3|6498|6494.3|1045
1748862900000|2025-06-02 11:15:00|6500.1|6497.3|6497.1|6494.3|6502.1|6499.2|6494.2|6491.3|1105
1748863200000|2025-06-02 11:20:00|6497.2|6493.4|6498.2|6494.4|6499.1|6496.3|6496.1|6493.3|921
1748863500000|2025-06-02 11:25:00|6498.1|6495.3|6498.2|6495.4|6499.2|6496.4|6497.2|6494.4|521
1748863800000|2025-06-02 11:30:00|6499.2|6496.3|6502.1|6499.3|6504.1|6501.3|6498.1|6495.3|906
1748864100000|2025-06-02 11:35:00|6502.2|6498.4|6501.1|6498.3|6504.1|6501.3|6498.2|6495.4|656
1748864400000|2025-06-02 11:40:00|6501.2|6498.4|6508.1|6505.3|6508.1|6505.3|6501.1|6498.3|1093
1748864700000|2025-06-02 11:45:00|6509.1|6505.4|6506.1|6502.3|6509.1|6506.3|6505.1|6501.9|1758
1748865000000|2025-06-02 11:50:00|6505.2|6502.4|6505.1|6502.3|6506.2|6503.4|6496.2|6493.3|1082
1748865300000|2025-06-02 11:55:00|6504.2|6501.3|6502.1|6498.3|6509.1|6506.2|6501|6497.8|1825
1748865600000|2025-06-02 12:00:00|6502|6499.2|6508.2|6505.4|6513|6510.2|6502|6499.2|1141
1748865900000|2025-06-02 12:05:00|6508.1|6505.3|6505.2|6502.4|6509.1|6505.3|6504|6501.2|1553
1748866200000|2025-06-02 12:10:00|6506.1|6503.3|6507.1|6504.3|6510.1|6507.3|6503.1|6500.3|1117
1748866500000|2025-06-02 12:15:00|6507|6504.2|6514.1|6511.3|6515.1|6512.2|6505.2|6502.3|2273
1748866800000|2025-06-02 12:20:00|6514|6511.2|6526.7|6523.9|6526.8|6523.9|6514|6511.2|2288
1748867100000|2025-06-02 12:25:00|6526.8|6524|6533.8|6531|6534.9|6532|6526.7|6523.9|1726
1748867400000|2025-06-02 12:30:00|6534.8|6532|6536.8|6534|6542.8|6540|6534.8|6531|2570
1748867700000|2025-06-02 12:35:00|6536.7|6533.9|6531.7|6528.9|6538.8|6536|6526.7|6523.9|1859
1748868000000|2025-06-02 12:40:00|6531.8|6529|6529.9|6527.1|6534.8|6532|6524.9|6522|1866
1748868300000|2025-06-02 12:45:00|6530.7|6527.9|6516.9|6514.1|6531.8|6529|6511|6508.2|3437
1748868600000|2025-06-02 12:50:00|6517.9|6515.1|6526.9|6523.1|6527.9|6524.1|6511.1|6508.2|2015
1748868900000|2025-06-02 12:55:00|6526.8|6524|6525.9|6523.1|6530.9|6527.1|6524.9|6522.1|807
1748869200000|2025-06-02 13:00:00|6526.8|6524|6533.7|6530.9|6533.8|6530.9|6521.9|6518.1|2758
1748869500000|2025-06-02 13:05:00|6533.6|6529.9|6536.6|6533.8|6537.7|6534.8|6531.7|6528.8|1857
1748869800000|2025-06-02 13:10:00|6536.7|6533.9|6543.8|6541|6543.8|6541|6527.8|6524.9|2288
1748870100000|2025-06-02 13:15:00|6544.7|6541.9|6553.7|6550.9|6564.7|6556.9|6544.7|6541.9|5338
1748870400000|2025-06-02 13:20:00|6552.7|6549.9|6545.7|6542.9|6555.5|6552.7|6540.7|6537.1|5118
1748870700000|2025-06-02 13:25:00|6546.7|6543.9|6521.8|6519|6546.7|6543.9|6521.8|6518.9|2548
1748871000000|2025-06-02 13:30:00|6521.9|6519.1|6496.9|6494.1|6525.8|6522.9|6479|6476.2|7254
1748871300000|2025-06-02 13:35:00|6496.1|6493.3|6488.2|6485.4|6497.1|6494.3|6475.2|6472.4|4496
1748871600000|2025-06-02 13:40:00|6488.1|6485.3|6471.1|6468.3|6488.1|6485.3|6469.3|6466.5|3563
1748871900000|2025-06-02 13:45:00|6470.1|6467.3|6463.4|6460.6|6474.3|6471.4|6457.4|6454.6|4882
1748872200000|2025-06-02 13:50:00|6463.3|6460.5|6468.2|6465.4|6471.2|6468.4|6455.4|6452.6|4367
1748872500000|2025-06-02 13:55:00|6469.2|6466.4|6456.3|6453.5|6477.1|6473.8|6454.4|6451.5|2305
1748872800000|2025-06-02 14:00:00|6455.5|6452.7|6444.6|6441.8|6458.3|6455.5|6440.4|6437.6|3849
1748873100000|2025-06-02 14:05:00|6445.5|6441.7|6451.5|6447.7|6456|6452.7|6442.4|6439.6|2763
1748873400000|2025-06-02 14:10:00|6450.5|6448.7|6451.5|6448.7|6456.5|6453.6|6445.5|6442.7|1397
1748873700000|2025-06-02 14:15:00|6453.4|6449.6|6451.5|6448.7|6461.4|6457.7|6447.5|6444.7|2073
1748874000000|2025-06-02 14:20:00|6450.6|6447.8|6451.4|6447.6|6465.5|6462.6|6446.5|6443.7|3273
1748874300000|2025-06-02 14:25:00|6450.5|6447.7|6470.3|6466.5|6471.2|6467.6|6448.5|6445.6|2237
1748874600000|2025-06-02 14:30:00|6469.4|6466.6|6451.4|6448.6|6469.4|6466.6|6442.5|6439.6|2459
1748874900000|2025-06-02 14:35:00|6451.5|6448.7|6451.3|6448.5|6467|6464.2|6450.5|6447.5|2382
1748875200000|2025-06-02 14:40:00|6451.4|6448.6|6471.8|6468|6474.3|6471.4|6442.6|6439.8|3965
1748875500000|2025-06-02 14:45:00|6471.3|6467.5|6474.2|6471.4|6484.2|6481.3|6470.3|6467.5|2432
1748875800000|2025-06-02 14:50:00|6475.1|6472.3|6477.2|6473.4|6483.1|6479.4|6471.3|6468.4|1709
1748876100000|2025-06-02 14:55:00|6477.1|6474.4|6471.2|6468.4|6483.1|6480.3|6470.3|6467.4|1263
1748876400000|2025-06-02 15:00:00|6472.3|6468.5|6474.2|6471.4|6481.7|6478.4|6470.2|6467.4|1331
1748876700000|2025-06-02 15:05:00|6475.2|6472.4|6477.2|6474.4|6478.2|6474.4|6468.2|6465.3|1423
1748877000000|2025-06-02 15:10:00|6477.1|6474.3|6474.2|6471.4|6486.1|6482.3|6472.2|6469.4|3371
1748877300000|2025-06-02 15:15:00|6474.3|6471.5|6465.3|6462.5|6475.2|6471.5|6455.4|6452.6|2643
1748877600000|2025-06-02 15:20:00|6466.3|6463.5|6457.4|6454.6|6466.4|6463.5|6453.4|6450.5|1469
1748877900000|2025-06-02 15:25:00|6457.5|6453.7|6459.5|6456.7|6467.3|6463.7|6447.5|6444.7|4825
1748878200000|2025-06-02 15:30:00|6459.4|6456.6|6450.7|6446.9|6464.5|6461.6|6448.6|6445.7|6058
1748878500000|2025-06-02 15:35:00|6450.6|6446.8|6452.6|6449.8|6454.7|6451.3|6442.9|6439.9|3013
1748878800000|2025-06-02 15:40:00|6452.7|6449.9|6467.3|6464.5|6469.3|6465.6|6451.6|6447.9|3786
1748879100000|2025-06-02 15:45:00|6467.4|6464.6|6477.2|6473.4|6477.2|6474.3|6467.4|6464.6|2009
1748879400000|2025-06-02 15:50:00|6477.1|6474.3|6479.2|6476.4|6485.7|6482.3|6476.4|6473.4|1909
1748879700000|2025-06-02 15:55:00|6477.3|6474.5|6480.1|6477.3|6481.2|6478.4|6477.2|6474.3|1551
1748880000000|2025-06-02 16:00:00|6479.3|6476.5|6478|6475.2|6481.1|6478.3|6475.2|6472.3|1300
1748880300000|2025-06-02 16:05:00|6477.1|6474.3|6470.1|6467.3|6479|6475.3|6467.3|6464.4|2420
1748880600000|2025-06-02 16:10:00|6470.2|6467.4|6483|6480.2|6484|6480.2|6468.1|6465.3|1007
1748880900000|2025-06-02 16:15:00|6482.1|6479.3|6479|6476.2|6484|6481.1|6478.2|6475.2|885
1748881200000|2025-06-02 16:20:00|6479.1|6475.3|6479|6476.2|6480|6477.2|6475|6472.2|1076
1748881500000|2025-06-02 16:25:00|6479.9|6477.1|6490.9|6488.1|6492.9|6489.1|6479.9|6477.1|1299
1748881800000|2025-06-02 16:30:00|6491.9|6489.1|6505.3|6501.5|6505.9|6503.1|6491.9|6488.1|1429
1748882100000|2025-06-02 16:35:00|6504.9|6501.1|6501.1|6498.3|6510|6507.2|6501.1|6498.1|1407
1748882400000|2025-06-02 16:40:00|6501|6498.2|6499|6496.2|6503|6500.2|6496|6493.2|581
1748882700000|2025-06-02 16:45:00|6499.1|6495.3|6501|6498.2|6502|6499.2|6497|6494.2|452
1748883000000|2025-06-02 16:50:00|6501.1|6498.3|6502.9|6500.1|6505.9|6502.2|6498|6495.2|877
1748883300000|2025-06-02 16:55:00|6503|6500.2|6498|6495.2|6503.1|6500.3|6497|6494.2|892
1748883600000|2025-06-02 17:00:00|6499|6496.2|6496.9|6494.1|6500|6497.2|6493.1|6490.3|1010
1748883900000|2025-06-02 17:05:00|6497|6493.2|6487.9|6485.1|6498|6494.2|6481.1|6478.3|995
1748884200000|2025-06-02 17:10:00|6486.9|6484.1|6483|6480.2|6489|6486.2|6482|6479.2|807
1748884500000|2025-06-02 17:15:00|6482.9|6480.1|6484|6481.2|6487|6484.1|6481.9|6479.1|437
1748884800000|2025-06-02 17:20:00|6483.9|6481.1|6483|6480.2|6485|6482.2|6481|6478.1|451
1748885100000|2025-06-02 17:25:00|6482.9|6480.1|6482.9|6480.1|6484.1|6481.2|6479|6476.2|360
1748885400000|2025-06-02 17:30:00|6482.1|6479.3|6482.9|6480.1|6486|6483.1|6480|6477.2|876
1748885700000|2025-06-02 17:35:00|6483|6480.2|6481|6477.2|6487|6484.2|6479.9|6476.2|982
1748886000000|2025-06-02 17:40:00|6480.9|6478.1|6476|6473.2|6481|6478.2|6474.9|6471.2|1043
1748886300000|2025-06-02 17:45:00|6476.9|6474.1|6483.9|6481.1|6483.9|6481.1|6475|6472.2|1547
1748886600000|2025-06-02 17:50:00|6484.8|6481|6485.9|6483.1|6486.9|6484|6482.9|6480.1|1062
1748886900000|2025-06-02 17:55:00|6485.8|6483|6493.8|6491|6495.7|6492.9|6484.9|6482|1237
1748887200000|2025-06-02 18:00:00|6493.7|6490.9|6457.8|6455|6499.7|6496.9|6441.8|6438|7939
1748887500000|2025-06-02 18:05:00|6457.9|6455.1|6433|6429.2|6465.9|6462.1|6428.1|6424.3|3064
1748887800000|2025-06-02 18:10:00|6432.1|6429.3|6437|6433.2|6444.9|6442|6427.1|6423.4|2899
1748888100000|2025-06-02 18:15:00|6436.9|6433.1|6432|6429.2|6439|6436.1|6428.1|6425.2|3934
1748888400000|2025-06-02 18:20:00|6431.2|6428.4|6441.9|6439.1|6447|6444.2|6431|6427.3|2448
1748888700000|2025-06-02 18:25:00|6442|6439.2|6458|6455.2|6459|6456.2|6437.1|6434.2|6200
1748889000000|2025-06-02 18:30:00|6458.1|6454.3|6471.9|6469.1|6471.9|6469.1|6455.1|6452.3|2562
1748889300000|2025-06-02 18:35:00|6472|6468.2|6470.2|6467.4|6476.9|6474.1|6466.1|6463.3|1639
1748889600000|2025-06-02 18:40:00|6470.1|6467.3|6472.1|6469.3|6473.2|6470.3|6467.9|6464.3|317
1748889900000|2025-06-02 18:45:00|6472.2|6468.4|6481.1|6478.3|6487.2|6484.4|6471.2|6468.4|451
1748890200000|2025-06-02 18:50:00|6481.2|6478.4|6483.2|6479.4|6484.1|6481.3|6478.1|6475.3|723
1748890500000|2025-06-02 18:55:00|6483.1|6479.3|6483.2|6480.4|6484.3|6481.4|6482.1|6479.3|190
1748890800000|2025-06-02 19:00:00|6484.1|6480.3|6486.2|6482.4|6487.1|6484.3|6483.1|6480.3|415
1748891100000|2025-06-02 19:05:00|6487|6484.2|6489.1|6485.3|6490|6486.7|6487|6484.2|195
1748891400000|2025-06-02 19:10:00|6490|6486.3|6489|6485.2|6491|6488.2|6488|6484.2|695
1748891700000|2025-06-02 19:15:00|6488.5|6486.2|6490|6486.2|6491|6488.2|6487.2|6484.4|208
1748892000000|2025-06-02 19:20:00|6489.1|6486.3|6490|6487.2|6491.9|6489.1|6488|6485.1|154
1748892300000|2025-06-02 19:25:00|6489.5|6486.2|6486|6483.2|6490.1|6487.2|6485|6482.1|233
1748892600000|2025-06-02 19:30:00|6486.9|6483.1|6489.8|6487|6489.8|6487|6485|6482.2|202
1748892900000|2025-06-02 19:35:00|6489.9|6487.1|6489.9|6487.1|6492|6489.2|6489|6486.2|103
1748893200000|2025-06-02 19:40:00|6490|6487.2|6490.1|6486.3|6492|6488.3|6489.1|6486.2|123
1748893500000|2025-06-02 19:45:00|6490|6487.2|6489|6486.2|6491|6487.3|6487.1|6484.3|274
1748893800000|2025-06-02 19:50:00|6489.9|6486.1|6495.8|6493|6495.9|6493|6488.9|6485.2|739
1748894100000|2025-06-02 19:55:00|6495.9|6492.1|6502.8|6499|6503|6499.7|6494.8|6491.1|583
1748894400000|2025-06-02 20:00:00|6502.9|6499.1|6510.9|6508.1|6516.9|6514.1|6501.9|6498.2|887
1748894700000|2025-06-02 20:05:00|6510.8|6508|6512.8|6509|6512.9|6510.1|6509.8|6507|178
1748895000000|2025-06-02 20:10:00|6511.9|6509.1|6511.9|6509.1|6514.9|6511.1|6509.8|6507|133
1748895300000|2025-06-02 20:15:00|6512.8|6510|6509.8|6507|6514.8|6512|6509.8|6507|131
1748895600000|2025-06-02 20:20:00|6510.8|6508|6508.9|6506.1|6510.8|6508|6507.9|6505.1|325
1748895900000|2025-06-02 20:25:00|6508.8|6506|6509.7|6506.9|6510.8|6507.9|6508.8|6505.1|109
1748896200000|2025-06-02 20:30:00|6509.8|6507|6511.9|6508.1|6512.7|6509|6509.7|6506|85
1748896500000|2025-06-02 20:35:00|6511.8|6508|6509.7|6506.9|6511.8|6508|6505.9|6503.1|71
1748896800000|2025-06-02 20:40:00|6509.8|6507|6509.9|6506.1|6511.9|6509|6508.8|6505.1|353
1748897100000|2025-06-02 20:45:00|6508.9|6505.1|6506.9|6504.1|6510.9|6508|6506.9|6504.1|55
1748897400000|2025-06-02 20:50:00|6506.8|6504|6497.9|6494.1|6506.9|6504.1|6496.9|6494|100
1748897700000|2025-06-02 20:55:00|6497.8|6495|6499.9|6496.1|6499.9|6497|6494.9|6492|147
1748898000000|2025-06-02 21:00:00|6500.7|6496.9|6497.3|6493.5|6503.5|6499.4|6492.8|6488|43
1748898300000|2025-06-02 21:05:00|6497.7|6493.9|6496.8|6493|6497.8|6494|6496.8|6493|0
1748898600000|2025-06-02 21:10:00|6498|6494.2|6497.2|6493.4|6500.2|6494.4|6497.2|6492|11
1748898900000|2025-06-02 21:15:00|6495.7|6492.9|6498.2|6494.4|6499.7|6494.9|6495.7|6491.9|11
1748899200000|2025-06-02 21:20:00|6499.2|6495.4|6499.1|6495.3|6499.2|6495.4|6499.1|6495.3|0
1748899800000|2025-06-02 21:30:00|6498.6|6494.8|6498.6|6494.8|6498.6|6494.8|6498.6|6494.8|10
1748900100000|2025-06-02 21:35:00|6500.7|6496.9|6501.2|6497.4|6504.2|6497.4|6500.7|6496|18
1748900400000|2025-06-02 21:40:00|6499.7|6495.9|6499.2|6495.4|6499.7|6495.9|6497.7|6494.9|3
1748901000000|2025-06-02 21:50:00|6501.6|6493.8|6500.6|6497.8|6501.7|6497.8|6500.5|6493.8|4
1748901300000|2025-06-02 21:55:00|6500.7|6497.9|6500.7|6497.9|6500.7|6497.9|6500.7|6497.9|176
1748908800000|2025-06-03 00:00:00|6508.5|6500.7|6508.5|6504.7|6514.5|6511.7|6506.3|6500.7|151
1748909100000|2025-06-03 00:05:00|6509.5|6505.7|6504.4|6500.6|6510.5|6507.7|6502.4|6499.6|81
1748909400000|2025-06-03 00:10:00|6504.5|6500.7|6501.5|6497.7|6506.4|6502.6|6500.5|6496.8|96
1748909700000|2025-06-03 00:15:00|6501.4|6498.6|6497.5|6493.7|6502.5|6499.7|6497.5|6493.7|36
1748910000000|2025-06-03 00:20:00|6496.6|6493.8|6495.5|6491.7|6496.7|6493.8|6493.4|6489.7|65
1748910300000|2025-06-03 00:25:00|6495.6|6492.8|6494.5|6490.7|6499.6|6495.8|6492.6|6488.8|56
1748910600000|2025-06-03 00:30:00|6495.5|6491.7|6498.6|6495.8|6499.6|6496.8|6495.5|6491.7|26
1748910900000|2025-06-03 00:35:00|6498.5|6494.7|6495.5|6491.7|6498.6|6495.8|6493.6|6490.7|31
1748911200000|2025-06-03 00:40:00|6495.6|6491.8|6498.5|6494.7|6498.6|6495.7|6495.5|6491.7|93
1748911500000|2025-06-03 00:45:00|6497.6|6494.8|6495.5|6491.7|6499.5|6495.7|6495.4|6491.7|25
1748911800000|2025-06-03 00:50:00|6494.5|6492.7|6492.5|6488.7|6495.5|6492.7|6491.4|6487.7|89
1748912100000|2025-06-03 00:55:00|6492.4|6489.6|6490.5|6486.7|6492.6|6489.7|6489.5|6486.6|157
1748912400000|2025-06-03 01:00:00|6490.6|6486.8|6508.5|6505.7|6522.9|6519.6|6485.4|6481.8|1529
1748912700000|2025-06-03 01:05:00|6508.6|6504.8|6506.6|6502.8|6515.6|6512.7|6498.5|6495.7|553
1748913000000|2025-06-03 01:10:00|6506.5|6502.7|6508|6505.2|6509.6|6506.8|6501.4|6497.7|217
1748913300000|2025-06-03 01:15:00|6507.6|6504.8|6509.6|6505.8|6515.7|6512.8|6505.5|6501.8|319
1748913600000|2025-06-03 01:20:00|6508.6|6504.8|6507.6|6503.8|6512.6|6509.7|6503.6|6500.7|102
1748913900000|2025-06-03 01:25:00|6507.5|6504.7|6506.5|6503.7|6509.6|6506.8|6505.6|6502.3|82
1748914200000|2025-06-03 01:30:00|6506.6|6503.8|6501.5|6497.7|6510.6|6507.8|6501.4|6497.7|157
1748914500000|2025-06-03 01:35:00|6500.5|6497.6|6504.5|6500.7|6507.5|6503.8|6499.5|6495.7|91
1748914800000|2025-06-03 01:40:00|6504.4|6501.6|6498.4|6494.6|6506.5|6502.7|6494.5|6490.7|125
1748915100000|2025-06-03 01:45:00|6497.5|6494.7|6491.4|6488.6|6497.5|6494.7|6491.4|6488.6|471
1748915400000|2025-06-03 01:50:00|6491.5|6488.7|6497.4|6494.6|6503.4|6499.6|6491.5|6488.6|177
1748915700000|2025-06-03 01:55:00|6498.4|6494.7|6496.5|6492.7|6498.4|6494.7|6491.4|6488.6|54
1748916000000|2025-06-03 02:00:00|6497.4|6493.7|6493.4|6489.6|6503.5|6500.7|6488.5|6484.9|247
1748916300000|2025-06-03 02:05:00|6493.5|6489.7|6487.6|6484.8|6494.5|6491.7|6487.4|6483.7|82
1748916600000|2025-06-03 02:10:00|6487.5|6484.7|6491.5|6488.7|6495.5|6492.7|6487.4|6483.7|98
1748916900000|2025-06-03 02:15:00|6492.4|6488.6|6488.5|6484.7|6492.4|6488.7|6487|6483.6|127
1748917200000|2025-06-03 02:20:00|6488.4|6484.6|6489.4|6486.6|6491.5|6488.6|6487.5|6484.6|65
1748917500000|2025-06-03 02:25:00|6489.5|6486.7|6485.5|6481.7|6489.5|6486.7|6483.5|6480.6|127
1748917800000|2025-06-03 02:30:00|6485.4|6482.6|6484.4|6481.6|6487.5|6484.6|6480.5|6476.7|284
1748918100000|2025-06-03 02:35:00|6484.3|6481.5|6486.4|6482.6|6488.4|6485.6|6484.3|6481.5|262
1748918400000|2025-06-03 02:40:00|6486.3|6483.5|6492.3|6489.5|6492.3|6489.5|6484.3|6481.5|223
1748918700000|2025-06-03 02:45:00|6492.4|6489.6|6490.3|6486.5|6493.3|6490.5|6487.4|6484.5|92
1748919000000|2025-06-03 02:50:00|6491.2|6487.5|6492.3|6489.5|6495.3|6492.4|6489.3|6486|136
1748919300000|2025-06-03 02:55:00|6493.2|6489.4|6489.3|6486.5|6494.8|6491.5|6488.4|6485.6|203
1748919600000|2025-06-03 03:00:00|6489.4|6486.6|6495.4|6491.6|6495.4|6492.5|6489.2|6485.6|86
1748919900000|2025-06-03 03:05:00|6495.3|6492.5|6494.3|6490.5|6496.3|6493.5|6492.2|6489.4|69
1748920200000|2025-06-03 03:10:00|6493.4|6490.6|6490.2|6486.4|6494.3|6491.4|6489.2|6485.4|68
1748920500000|2025-06-03 03:15:00|6490.3|6487.4|6486.3|6483.5|6491.3|6488.4|6485.4|6482.5|96
1748920800000|2025-06-03 03:20:00|6485.4|6482.5|6484.3|6481.5|6487.3|6483.6|6484.3|6481.5|130
1748921100000|2025-06-03 03:25:00|6484.4|6481.6|6489.4|6486.6|6490.3|6487.4|6484.3|6481.5|438
1748921400000|2025-06-03 03:30:00|6489.3|6486.5|6485.3|6482.5|6489.4|6486.6|6484.2|6481.4|576
1748921700000|2025-06-03 03:35:00|6486.2|6483.4|6485.3|6481.5|6490.3|6487.5|6484.3|6481.5|97
1748922000000|2025-06-03 03:40:00|6484.3|6482.5|6485.3|6481.5|6486.2|6482.5|6484.2|6481.4|52
1748922300000|2025-06-03 03:45:00|6485.2|6481.4|6479.4|6476.6|6486.2|6482.5|6479.3|6475.5|88
1748922600000|2025-06-03 03:50:00|6479.3|6476.5|6480.4|6477.6|6482.4|6479.5|6479.3|6476.5|140
1748922900000|2025-06-03 03:55:00|6480.3|6477.5|6479.4|6475.6|6481.3|6478.5|6479.3|6475.6|28
1748923200000|2025-06-03 04:00:00|6478.3|6476.6|6478.3|6475.5|6478.4|6476.6|6476.3|6472.6|35
1748923500000|2025-06-03 04:05:00|6478.4|6474.6|6480.4|6476.6|6483.4|6479.7|6477.4|6474.1|43
1748923800000|2025-06-03 04:10:00|6479.5|6476.7|6474.4|6471.6|6479.5|6476.7|6473.4|6470.6|140
1748924100000|2025-06-03 04:15:00|6475.4|6470.6|6476.4|6472.6|6478.4|6475.6|6474.4|6470.6|83
1748924400000|2025-06-03 04:20:00|6475.4|6471.6|6473.4|6469.6|6475.4|6471.7|6473.3|6469.5|24
1748924700000|2025-06-03 04:25:00|6473.3|6470.5|6475.5|6471.7|6475.5|6472.6|6472.4|6469.5|99
1748925000000|2025-06-03 04:30:00|6475.4|6471.6|6474.3|6471.5|6475.4|6471.7|6473.4|6470.5|22
1748925300000|2025-06-03 04:35:00|6474.4|6470.6|6470.3|6466.5|6474.4|6470.7|6470.2|6466.5|31
1748925600000|2025-06-03 04:40:00|6470.4|6467.5|6470.4|6467.6|6472.4|6469.6|6469.4|6466.6|64
1748925900000|2025-06-03 04:45:00|6471.4|6467.7|6472.3|6468.5|6472.4|6469.6|6470.4|6466.7|62
1748926200000|2025-06-03 04:50:00|6472.4|6468.6|6473.4|6469.6|6475.4|6472.6|6471.4|6468.5|120
1748926500000|2025-06-03 04:55:00|6473.3|6470.5|6472.4|6469.6|6473.5|6470.6|6472.3|6469.5|60
1748926800000|2025-06-03 05:00:00|6472.5|6469.7|6475.3|6471.5|6475.5|6472.6|6472.5|6469.7|101
1748927100000|2025-06-03 05:05:00|6475.4|6471.6|6472.4|6469.6|6475.4|6472.6|6472.4|6469.6|331
1748927400000|2025-06-03 05:10:00|6473.4|6467.6|6472.3|6469.5|6473.4|6469.6|6469.4|6466.6|97
1748927700000|2025-06-03 05:15:00|6472.4|6469.6|6471.4|6467.6|6473.4|6470.5|6470.4|6467.1|89
1748928000000|2025-06-03 05:20:00|6470.4|6467.5|6471.4|6468.6|6473.4|6470.6|6470.3|6467.5|79
1748928300000|2025-06-03 05:25:00|6471.5|6468.7|6471.3|6468.5|6472.5|6469.6|6469.5|6466.6|79
1748928600000|2025-06-03 05:30:00|6471.4|6468.6|6465.3|6462.5|6471.4|6468.6|6463.2|6459.5|369
1748928900000|2025-06-03 05:35:00|6465.5|6462.7|6471.3|6468.5|6472.3|6468.6|6465.3|6461.6|142
1748929200000|2025-06-03 05:40:00|6472.3|6469.5|6473.3|6470.5|6473.4|6470.5|6469.3|6465.6|56
1748929500000|2025-06-03 05:45:00|6473.4|6469.6|6476.3|6472.5|6476.4|6473.5|6472.3|6469.5|156
1748929800000|2025-06-03 05:50:00|6475.3|6470.6|6468.5|6465.7|6476.3|6470.6|6467.5|6464.6|115
1748930100000|2025-06-03 05:55:00|6468.4|6465.6|6465.4|6461.6|6468.5|6465.7|6464.3|6460.6|156
1748930400000|2025-06-03 06:00:00|6464.4|6462.5|6466.4|6462.6|6467.4|6464.6|6464.4|6461.6|181
1748930700000|2025-06-03 06:05:00|6465.4|6463.6|6462.4|6459.6|6466.4|6463.6|6461.4|6458.5|199
1748931000000|2025-06-03 06:10:00|6462.3|6459.5|6461.4|6458.6|6465.4|6462.6|6461.2|6457.5|244
1748931300000|2025-06-03 06:15:00|6462.3|6458.5|6462.4|6459.6|6465.4|6462.6|6461.3|6458.5|169
1748931600000|2025-06-03 06:20:00|6463.3|6460.5|6464.2|6461.4|6465.3|6462.4|6461.4|6458.5|105
1748931900000|2025-06-03 06:25:00|6464.3|6460.5|6463.2|6460.4|6465.4|6462.6|6460.2|6457.3|295
1748932200000|2025-06-03 06:30:00|6463.3|6460.5|6460.2|6457.4|6465.3|6462.5|6458.2|6454.5|509
1748932500000|2025-06-03 06:35:00|6460.3|6457.5|6463.3|6460.5|6465.3|6462.5|6459.2|6456.3|257
1748932800000|2025-06-03 06:40:00|6464.3|6461.4|6469|6466.2|6469.1|6466.2|6462.2|6459.3|310
1748933100000|2025-06-03 06:45:00|6469.9|6466.1|6470.1|6467.3|6474.2|6471.4|6467.2|6464.3|449
1748933400000|2025-06-03 06:50:00|6470.2|6467.4|6479.1|6475.3|6479.1|6475.3|6470.2|6467.3|290
1748933700000|2025-06-03 06:55:00|6479|6476.2|6473.2|6470.4|6479.1|6476.3|6469.2|6465.4|596
1748934000000|2025-06-03 07:00:00|6473.1|6469.4|6469.1|6465.3|6476.2|6473.4|6462.3|6459.5|1287
1748934300000|2025-06-03 07:05:00|6468.1|6464.5|6473.1|6470.3|6474.1|6471.3|6466|6462.3|242
1748934600000|2025-06-03 07:10:00|6473.2|6470.4|6470.1|6467.3|6475.1|6471.8|6468.1|6464.3|603
1748934900000|2025-06-03 07:15:00|6470.2|6467.4|6482.1|6479.3|6482.1|6479.3|6470.1|6467.3|533
1748935200000|2025-06-03 07:20:00|6483.1|6480.3|6486.1|6483.3|6487.1|6484.3|6481.1|6478.3|504
1748935500000|2025-06-03 07:25:00|6485.3|6482.5|6489.2|6486.4|6490.1|6487.3|6480.2|6476.5|869
1748935800000|2025-06-03 07:30:00|6489.1|6486.3|6504.9|6502.1|6506.9|6504.1|6489.1|6486.3|3093
1748936100000|2025-06-03 07:35:00|6503.9|6501.1|6509.8|6506|6510.9|6508|6502.9|6500.1|1072
1748936400000|2025-06-03 07:40:00|6508.8|6506.1|6504.9|6502.1|6510.8|6508|6503.8|6501|708
1748936700000|2025-06-03 07:45:00|6505.8|6502|6504.8|6501|6507.9|6505|6503.8|6500.9|495
1748937000000|2025-06-03 07:50:00|6503.9|6501.1|6497.1|6494.3|6504|6501.1|6496.9|6494.1|911
1748937300000|2025-06-03 07:55:00|6497|6494.2|6497.1|6494.3|6498|6495.2|6491.1|6488.2|1069
1748937600000|2025-06-03 08:00:00|6499.6|6495.8|6492|6489.2|6502.9|6500.1|6487|6484.2|1692
1748937900000|2025-06-03 08:05:00|6492.1|6489.3|6491|6488.2|6495.1|6492.3|6490.1|6487.2|771
1748938200000|2025-06-03 08:10:00|6491.9|6488.1|6487|6484.2|6495.4|6492.1|6485.1|6482.2|1160
1748938500000|2025-06-03 08:15:00|6486|6483.2|6492|6489.2|6493|6490.2|6485|6482.2|1345
1748938800000|2025-06-03 08:20:00|6491|6488.2|6500.9|6497.1|6504.9|6502.1|6490|6487.2|1274
1748939100000|2025-06-03 08:25:00|6500|6497.2|6477.1|6473.3|6504.9|6502.1|6476|6473.2|6563
1748939400000|2025-06-03 08:30:00|6476.1|6473.2|6473.1|6470.3|6489.8|6487|6470.2|6467.3|4262
1748939700000|2025-06-03 08:35:00|6474|6471.2|6479|6476.2|6481|6478.2|6470|6467.2|1976
1748940000000|2025-06-03 08:40:00|6480|6477.2|6474.2|6471.4|6482.9|6479.2|6468.4|6465.4|4512
1748940300000|2025-06-03 08:45:00|6475.1|6471.3|6480|6477.2|6481.2|6478.4|6472.1|6469.3|927
1748940600000|2025-06-03 08:50:00|6480.1|6477.3|6467.4|6464.6|6485.1|6482.2|6466.4|6463.5|2896
1748940900000|2025-06-03 08:55:00|6467.3|6464.5|6469.4|6465.6|6475.7|6472.5|6466.3|6463.5|2162
1748941200000|2025-06-03 09:00:00|6469.5|6465.7|6470.5|6467.7|6472.5|6469.6|6467.5|6464.7|1002
1748941500000|2025-06-03 09:05:00|6471.3|6468.5|6461.6|6458.8|6473.5|6470.6|6461.5|6458.7|2469
1748941800000|2025-06-03 09:10:00|6461.7|6458.9|6459.7|6456.9|6465.6|6462.7|6458.8|6455.9|2214
1748942100000|2025-06-03 09:15:00|6459.8|6457|6465.6|6462.8|6465.7|6462.8|6457.7|6454.9|1456
1748942400000|2025-06-03 09:20:00|6465.8|6463|6474.5|6471.7|6477.6|6474.8|6465.6|6462.8|765
1748942700000|2025-06-03 09:25:00|6474.6|6471.8|6475.5|6472.7|6482.5|6479.7|6474.5|6471.7|821
1748943000000|2025-06-03 09:30:00|6474.5|6471.7|6472.5|6469.7|6475.6|6471.8|6465.6|6462.7|1605
1748943300000|2025-06-03 09:35:00|6472.4|6469.6|6472.5|6468.7|6476.9|6473.6|6471.4|6467.6|593
1748943600000|2025-06-03 09:40:00|6471.6|6468.8|6469.6|6466.8|6472.7|6469.8|6469.6|6466.7|620
1748943900000|2025-06-03 09:45:00|6470.5|6466.7|6464.6|6461.8|6470.5|6466.8|6462.7|6459.8|839
1748944200000|2025-06-03 09:50:00|6464.7|6460.9|6462.6|6458.8|6467.6|6463.8|6461.6|6458.7|1456
1748944500000|2025-06-03 09:55:00|6462.7|6458.9|6450.8|6448|6464.1|6460.9|6448.9|6444.5|3047
1748944800000|2025-06-03 10:00:00|6449.9|6447.1|6441|6438.2|6453.8|6451|6440.9|6438.1|1803
1748945100000|2025-06-03 10:05:00|6441.8|6439|6445.9|6443.1|6446.9|6444.1|6441|6438.1|892
1748945400000|2025-06-03 10:10:00|6444.9|6442.1|6446.9|6444.1|6447.9|6445.1|6444.1|6441.2|477
1748945700000|2025-06-03 10:15:00|6446.8|6444|6451.8|6448|6455.7|6452.4|6444.9|6442|886
1748946000000|2025-06-03 10:20:00|6450.9|6448.1|6447.9|6445.1|6452.9|6450|6447.9|6445|346
1748946300000|2025-06-03 10:25:00|6448.7|6445.9|6454.9|6452.1|6455.8|6452.1|6448.7|6445.9|505
1748946600000|2025-06-03 10:30:00|6454.1|6451.3|6458.8|6455|6462.2|6459|6452.9|6450|1025
1748946900000|2025-06-03 10:35:00|6457.9|6455.1|6460.8|6458|6461.8|6459|6455.9|6453|491
1748947200000|2025-06-03 10:40:00|6460.9|6458.1|6468.8|6466|6469.8|6466.9|6460.7|6457|965
1748947500000|2025-06-03 10:45:00|6468.7|6465.9|6469.7|6466.9|6470.7|6467|6465.7|6462.9|653
1748947800000|2025-06-03 10:50:00|6470.7|6467.9|6475.7|6471.9|6477.7|6474.9|6469.7|6466.9|840
1748948100000|2025-06-03 10:55:00|6475.6|6472.8|6477.6|6474.8|6478.7|6475.9|6475.6|6471.9|418
1748948400000|2025-06-03 11:00:00|6477.7|6474.9|6479.6|6476.8|6480.6|6477.8|6473.7|6470.9|523
1748948700000|2025-06-03 11:05:00|6479.5|6476.7|6484.5|6481.7|6484.5|6481.7|6478.5|6475.7|1005
1748949000000|2025-06-03 11:10:00|6483.5|6480.7|6478.6|6475.8|6484.6|6481.7|6477.6|6474.8|701
1748949300000|2025-06-03 11:15:00|6477.8|6475|6474.6|6471.8|6478.6|6475.8|6474.5|6471.7|221
1748949600000|2025-06-03 11:20:00|6474.5|6471.7|6476.4|6473.6|6478.5|6475.7|6473.5|6470.7|300
1748949900000|2025-06-03 11:25:00|6475.5|6472.7|6477.4|6474.6|6478.4|6475.6|6475.4|6471.7|171
1748950200000|2025-06-03 11:30:00|6478.4|6474.7|6485.4|6482.6|6486.5|6483.7|6477.4|6474.6|925
1748950500000|2025-06-03 11:35:00|6484.6|6481.8|6478.5|6475.7|6484.6|6481.8|6478.4|6474.6|281
1748950800000|2025-06-03 11:40:00|6479.4|6476.6|6482.3|6478.5|6484.3|6481.5|6477.4|6474.6|996
1748951100000|2025-06-03 11:45:00|6482.2|6479.4|6492.1|6489.3|6495.1|6492.3|6481.4|6478.5|2050
1748951400000|2025-06-03 11:50:00|6492.2|6489.4|6495.1|6492.3|6497.2|6494.3|6489.1|6486.2|777
1748951700000|2025-06-03 11:55:00|6495|6492.2|6499.9|6497.1|6500|6497.2|6495|6491.3|1690
1748952000000|2025-06-03 12:00:00|6500.9|6498.1|6505.8|6503|6507.7|6504.9|6497.9|6495.1|2977
1748952300000|2025-06-03 12:05:00|6505.9|6502.1|6517.7|6514.9|6524.8|6521|6504.8|6502|2489
1748952600000|2025-06-03 12:10:00|6517.8|6515|6514.8|6512|6520.8|6518|6513.9|6511.1|2283
1748952900000|2025-06-03 12:15:00|6514|6511.2|6515.1|6512.3|6519.9|6517.1|6512|6509.2|1312
1748953200000|2025-06-03 12:20:00|6516|6512.2|6519.9|6517.1|6522|6519.1|6512.9|6509.2|711
1748953500000|2025-06-03 12:25:00|6519.1|6516.3|6521.9|6519.1|6522.1|6519.2|6516.6|6513.3|518
1748953800000|2025-06-03 12:30:00|6522|6519.2|6527.7|6524.9|6531.7|6528|6522|6519.2|2465
1748954100000|2025-06-03 12:35:00|6527.9|6524.1|6531.7|6528.9|6533.6|6530.8|6526.9|6524|1324
1748954400000|2025-06-03 12:40:00|6531.8|6529|6530|6527.2|6533.7|6530.8|6529|6526.1|1793
1748954700000|2025-06-03 12:45:00|6529.9|6527.1|6527.9|6525.1|6534.9|6532.1|6527.9|6525|1580
1748955000000|2025-06-03 12:50:00|6527|6524.2|6517.9|6515.1|6528.8|6526|6512|6509.1|1577
1748955300000|2025-06-03 12:55:00|6516.9|6514.1|6509.2|6506.4|6523.9|6521|6508.1|6505.3|2971
1748955600000|2025-06-03 13:00:00|6509.3|6506.5|6516.2|6512.4|6516.3|6513.5|6501.2|6497.5|2599
1748955900000|2025-06-03 13:05:00|6515.3|6512.5|6503.3|6500.5|6517.3|6514.4|6500.4|6497.5|1839
1748956200000|2025-06-03 13:10:00|6503.4|6500.6|6501.5|6498.7|6507.8|6504.5|6498.5|6495.7|1696
1748956500000|2025-06-03 13:15:00|6502.4|6499.6|6496.4|6492.6|6504.9|6501.7|6492.4|6489.6|1006
1748956800000|2025-06-03 13:20:00|6495.4|6491.8|6494.3|6491.5|6497.3|6494.5|6489.4|6486.6|1012
1748957100000|2025-06-03 13:25:00|6493.5|6490.7|6505.1|6501.3|6505.6|6502.4|6493.3|6489.6|2189
1748957400000|2025-06-03 13:30:00|6505|6502.2|6500.2|6496.4|6505.6|6502.4|6491.3|6488.4|1859
1748957700000|2025-06-03 13:35:00|6500.1|6497.3|6491.3|6487.5|6500.1|6497.3|6484.3|6481.4|2048
1748958000000|2025-06-03 13:40:00|6491.2|6488.4|6491.4|6488.6|6495.3|6492.4|6490.4|6487.5|599
1748958300000|2025-06-03 13:45:00|6491.3|6488.5|6501.2|6498.4|6506.3|6503.5|6491.3|6488.4|1229
1748958600000|2025-06-03 13:50:00|6503.1|6499.3|6506.2|6503.4|6511.2|6508.3|6501.7|6498.4|741
1748958900000|2025-06-03 13:55:00|6507.1|6503.3|6506.2|6503.4|6508.1|6504.4|6495.3|6492.4|1831
1748959200000|2025-06-03 14:00:00|6508.2|6504.4|6517.1|6513.3|6527.1|6524.2|6508.1|6504.4|2009
1748959500000|2025-06-03 14:05:00|6516.2|6513.4|6534.8|6532|6537|6534.2|6516.1|6513.3|2535
1748959800000|2025-06-03 14:10:00|6534.9|6532.1|6535.9|6533.1|6537.9|6535.1|6532.2|6529.2|1776
1748960100000|2025-06-03 14:15:00|6536|6533.2|6536|6533.2|6542.3|6539.1|6532.9|6530.1|2694
1748960400000|2025-06-03 14:20:00|6536.9|6534.1|6544.7|6541.9|6547.2|6543.9|6529.4|6526.6|4085
1748960700000|2025-06-03 14:25:00|6544.8|6542|6550.7|6547.9|6553.7|6550.8|6543.6|6540.8|2924
1748961000000|2025-06-03 14:30:00|6550.6|6547.8|6548.5|6544.7|6551.8|6549|6546.8|6543.9|3222
1748961300000|2025-06-03 14:35:00|6547.6|6544.8|6549.4|6546.6|6553.2|6550.4|6543.6|6540.7|2884
1748961600000|2025-06-03 14:40:00|6551.1|6547.3|6556.3|6553.5|6556.3|6553.5|6549.3|6546.5|3035
1748961900000|2025-06-03 14:45:00|6556.4|6553.6|6560.1|6556.3|6562.1|6559.2|6556.2|6553.3|1733
1748962200000|2025-06-03 14:50:00|6560|6557.2|6562.2|6559.4|6563.2|6560.4|6552.4|6549.5|2699
1748962500000|2025-06-03 14:55:00|6563|6560.2|6560.4|6557.6|6564.1|6560.4|6557.3|6553.6|1739
1748962800000|2025-06-03 15:00:00|6560.3|6557.5|6564.2|6561.4|6565.2|6562.4|6560.2|6557.3|1535
1748963100000|2025-06-03 15:05:00|6565.1|6562.3|6568.2|6565.4|6570.3|6567.4|6564.2|6561.4|1502
1748963400000|2025-06-03 15:10:00|6568.4|6565.6|6573.3|6570.5|6575.4|6572.6|6564.4|6561.5|3550
1748963700000|2025-06-03 15:15:00|6572.4|6569.6|6562.5|6559.7|6575.4|6572.6|6559.5|6556.6|1859
1748964000000|2025-06-03 15:20:00|6562.4|6559.6|6565.6|6561.8|6566.7|6563.8|6559.6|6556.7|2291
1748964300000|2025-06-03 15:25:00|6565.5|6562.7|6573.8|6571|6576.7|6573.9|6560.6|6556.9|5506
1748964600000|2025-06-03 15:30:00|6574.7|6570.9|6567.1|6563.3|6574.8|6571.9|6561|6558.2|5369
1748964900000|2025-06-03 15:35:00|6566.9|6564.1|6563.1|6559.3|6570.4|6567.1|6556.3|6553.4|2396
1748965200000|2025-06-03 15:40:00|6562.2|6559.4|6570.1|6567.3|6571.5|6568.2|6560.2|6557.3|1333
1748965500000|2025-06-03 15:45:00|6570.2|6567.4|6568|6565.2|6573.9|6571.1|6568|6565.2|3554
1748965800000|2025-06-03 15:50:00|6568.8|6566|6558.3|6555.5|6571.9|6568.2|6555.4|6552.6|4276
1748966100000|2025-06-03 15:55:00|6559.2|6556.4|6563.4|6560.6|6564.3|6561.4|6557.3|6554.5|3185
1748966400000|2025-06-03 16:00:00|6563.3|6560.5|6565.2|6562.4|6565.3|6562.4|6558.3|6555.5|2146
1748966700000|2025-06-03 16:05:00|6564.4|6561.6|6558.6|6555.8|6564.4|6561.6|6551.5|6548.6|2972
1748967000000|2025-06-03 16:10:00|6558.5|6555.7|6557.5|6554.7|6560.4|6557.1|6553.6|6550.7|1271
1748967300000|2025-06-03 16:15:00|6557.4|6554.6|6557.5|6554.7|6558.6|6555.8|6555.7|6552.4|2129
1748967600000|2025-06-03 16:20:00|6557.6|6553.8|6562.5|6559.7|6564.6|6561.7|6553.5|6550.7|2236
1748967900000|2025-06-03 16:25:00|6562.4|6558.6|6562.4|6558.6|6562.6|6559.7|6559.4|6556.6|1032
1748968200000|2025-06-03 16:30:00|6562.3|6559.5|6559.5|6556.7|6563.5|6560.7|6558.3|6554.6|1166
1748968500000|2025-06-03 16:35:00|6560.3|6557.5|6553.5|6550.7|6561.4|6558.6|6551.7|6548.9|3081
1748968800000|2025-06-03 16:40:00|6553.7|6550.9|6565.4|6562.6|6566.4|6563.5|6552.6|6549.7|1616
1748969100000|2025-06-03 16:45:00|6565.3|6562.5|6566.5|6563.7|6567.4|6564.6|6562.5|6559.6|1207
1748969400000|2025-06-03 16:50:00|6567.3|6564.5|6567.3|6564.5|6570.5|6567.6|6566.2|6562.5|1785
1748969700000|2025-06-03 16:55:00|6567.4|6563.6|6569.2|6565.4|6569.3|6566.5|6566.8|6563.5|959
1748970000000|2025-06-03 17:00:00|6569.1|6566.3|6569.3|6566.5|6575.3|6572.5|6568.1|6565.3|1921
1748970300000|2025-06-03 17:05:00|6569.2|6566.4|6566.3|6563.5|6571.4|6568.5|6565.3|6562.4|1901
1748970600000|2025-06-03 17:10:00|6567.3|6564.5|6571.1|6568.3|6571.2|6568.3|6566.3|6563|2604
1748970900000|2025-06-03 17:15:00|6571.3|6568.5|6572.1|6569.3|6573.2|6570.4|6568.1|6564.4|586
1748971200000|2025-06-03 17:20:00|6572.3|6569.5|6577|6574.2|6577|6574.2|6571.3|6568.4|2409
1748971500000|2025-06-03 17:25:00|6578.9|6575.1|6580.1|6577.3|6583.1|6580.2|6578.4|6575.1|2462
1748971800000|2025-06-03 17:30:00|6581|6578.2|6578.1|6574.3|6581|6578.2|6575.1|6572.3|1728
1748972100000|2025-06-03 17:35:00|6577.1|6573.4|6576|6573.2|6581|6578.1|6575.9|6573|1058
1748972400000|2025-06-03 17:40:00|6576.9|6573.1|6578.9|6576.1|6579.8|6576.1|6573.9|6571.1|2856
1748972700000|2025-06-03 17:45:00|6578.8|6576|6580.7|6577.9|6581.7|6578|6577.8|6575|763
1748973000000|2025-06-03 17:50:00|6579.9|6577.1|6580.7|6577.9|6581.9|6579|6578.7|6575|583
1748973300000|2025-06-03 17:55:00|6580.8|6577|6560.9|6557.1|6580.8|6577|6534|6531.2|7757
1748973600000|2025-06-03 18:00:00|6560.1|6557.3|6561.9|6558.1|6569.9|6567.1|6557|6554.2|1632
1748973900000|2025-06-03 18:05:00|6562|6559.2|6558|6555.2|6565.1|6561.3|6555.6|6552.3|550
1748974200000|2025-06-03 18:10:00|6558.1|6555.3|6555|6552.2|6561|6558.2|6551.1|6548.3|1765
1748974500000|2025-06-03 18:15:00|6553.4|6550.6|6550.1|6547.3|6555.1|6552.2|6550.1|6547.3|1155
1748974800000|2025-06-03 18:20:00|6550.2|6547.4|6549.2|6546.4|6554.2|6551.4|6549.2|6546.3|1313
1748975100000|2025-06-03 18:25:00|6550|6547.2|6550|6547.2|6554|6551.2|6550|6547.2|3958
1748975400000|2025-06-03 18:30:00|6549|6546.2|6549.1|6546.3|6552.1|6549.3|6546|6543.2|2648
1748975700000|2025-06-03 18:35:00|6548.3|6545.5|6552.1|6549.3|6553|6549.3|6548.1|6545.3|584
1748976000000|2025-06-03 18:40:00|6552|6549.2|6554.5|6551.7|6555.2|6552.3|6551.1|6548.2|383
1748976300000|2025-06-03 18:45:00|6554.1|6551.3|6557|6554.2|6562|6559.1|6553.1|6550.2|1759
1748976600000|2025-06-03 18:50:00|6557.1|6553.3|6558.8|6556|6559|6556.2|6555.9|6552.2|651
1748976900000|2025-06-03 18:55:00|6558.9|6556.1|6559.9|6557.1|6562.3|6559|6557.8|6555|237
1748977200000|2025-06-03 19:00:00|6560.9|6557|6562.9|6560.1|6569.7|6566|6560.8|6557|461
1748977500000|2025-06-03 19:05:00|6562.8|6559.1|6559.9|6557.1|6563.9|6561.1|6558.9|6556|264
1748977800000|2025-06-03 19:10:00|6559.8|6556.1|6559.8|6557|6560.9|6558.1|6556.9|6554.1|265
1748978100000|2025-06-03 19:15:00|6559.9|6557.1|6559|6556.2|6561|6558.1|6558.1|6555.3|129
1748978400000|2025-06-03 19:20:00|6558.9|6556.1|6560.1|6557.3|6562|6559.2|6558.9|6556.1|152
1748978700000|2025-06-03 19:25:00|6560.9|6558.1|6559|6556.2|6561.9|6558.3|6558.9|6556.1|102
1748979000000|2025-06-03 19:30:00|6558.9|6556.1|6556|6553.2|6559.9|6557.1|6556|6553.2|206
1748979300000|2025-06-03 19:35:00|6556.1|6552.3|6556|6552.2|6556.3|6553.3|6554.9|6552.1|182
1748979600000|2025-06-03 19:40:00|6555|6554.2|6555.9|6552.1|6559|6556.2|6555|6552.1|124
1748979900000|2025-06-03 19:45:00|6555.8|6553.1|6549.9|6547.1|6555.9|6553.1|6547|6544.1|710
1748980200000|2025-06-03 19:50:00|6549.1|6546.3|6545|6542.2|6549.1|6546.3|6544.9|6541.2|478
1748980500000|2025-06-03 19:55:00|6544.9|6542.1|6545.8|6543|6546|6543.2|6544|6540.7|148
1748980800000|2025-06-03 20:00:00|6545.9|6543.1|6545.8|6542|6546.9|6543.1|6543.9|6541|118
1748981100000|2025-06-03 20:05:00|6544.9|6542.1|6544.9|6542.1|6546|6543.1|6543.8|6541|152
1748981400000|2025-06-03 20:10:00|6544.8|6542|6546.9|6544.1|6546.9|6544.1|6544|6541.1|39
1748981700000|2025-06-03 20:15:00|6547|6544.2|6547.9|6545.1|6547.9|6545.1|6546|6543.2|138
1748982000000|2025-06-03 20:20:00|6548|6545.2|6548.9|6546.1|6548.9|6546.1|6547.9|6545.1|30
1748982300000|2025-06-03 20:25:00|6549|6546.2|6548|6544.2|6549|6546.2|6546.9|6543.1|114
1748982600000|2025-06-03 20:30:00|6547.5|6543.7|6547|6543.2|6551|6548.1|6544.9|6542.1|606
1748982900000|2025-06-03 20:35:00|6546.1|6543.3|6548|6545.2|6548.1|6545.3|6545.9|6542.2|295
1748983200000|2025-06-03 20:40:00|6547.9|6545.1|6553.9|6551.1|6555|6552|6546.9|6543.2|436
1748983500000|2025-06-03 20:45:00|6554.9|6550.1|6553.9|6551.1|6555.9|6553.1|6553.8|6550.1|99
1748983800000|2025-06-03 20:50:00|6553.8|6551|6547.9|6544.1|6554.9|6552|6547.8|6544.1|66
1748984100000|2025-06-03 20:55:00|6546.8|6544|6546.9|6543.1|6549.7|6546|6545.7|6542.4|261
1748984400000|2025-06-03 21:00:00|6547.7|6543.9|6547.9|6544.1|6547.9|6544.1|6547.7|6543.9|12
1748984700000|2025-06-03 21:05:00|6546|6542.2|6545.9|6542.1|6546|6542.2|6545.9|6542.1|2
1748985600000|2025-06-03 21:20:00|6547.3|6543.5|6547.3|6543.5|6547.3|6543.5|6547.3|6543.5|0
1748985900000|2025-06-03 21:25:00|6549.9|6542.1|6548.3|6544.5|6550.8|6544.6|6547.8|6542.1|4
1748986200000|2025-06-03 21:30:00|6547.9|6544.1|6548.3|6544.5|6548.3|6544.5|6547.9|6544.1|0
1748986800000|2025-06-03 21:40:00|6547.5|6543.7|6547.8|6544|6547.8|6544|6546.9|6543.1|0
1748987100000|2025-06-03 21:45:00|6547.4|6543.6|6548.8|6546|6548.9|6546|6547.4|6543.6|3
1748987400000|2025-06-03 21:50:00|6549.8|6547|6550.2|6546.4|6550.2|6547|6548.7|6545.9|11
1748987700000|2025-06-03 21:55:00|6551.8|6548|6550.8|6547|6555.5|6552.3|6548.7|6544.9|21
1748995200000|2025-06-04 00:00:00|6544.2|6540.4|6536.4|6532.6|6549.7|6542.1|6534.5|6531.7|512
1748995500000|2025-06-04 00:05:00|6536.5|6532.7|6539.5|6536.7|6544.5|6541.6|6536.4|6532.7|113
1748995800000|2025-06-04 00:10:00|6540.5|6537.2|6536.5|6533.7|6543.6|6540.7|6535.5|6531.8|116
1748996100000|2025-06-04 00:15:00|6536.6|6532.7|6542.4|6538.6|6543.4|6539.7|6536.5|6532.7|141
1748996400000|2025-06-04 00:20:00|6541.4|6537.6|6541.4|6538.6|6542.4|6538.7|6538.5|6535.6|27
1748996700000|2025-06-04 00:25:00|6540.6|6537.8|6541.6|6538.8|6542.5|6539.7|6540.5|6537.7|63
1748997000000|2025-06-04 00:30:00|6541.5|6538.7|6543.5|6540.7|6543.6|6540.7|6540.6|6537.8|14
1748997300000|2025-06-04 00:35:00|6543.6|6539.8|6545.5|6542.7|6546.6|6543.7|6543.5|6539.8|47
1748997600000|2025-06-04 00:40:00|6545.4|6542.6|6540.6|6537.8|6546.6|6543.7|6540.6|6537.3|38
1748997900000|2025-06-04 00:45:00|6539.6|6536.8|6541.6|6538.8|6543.6|6540.6|6539.5|6535.8|21
1748998200000|2025-06-04 00:50:00|6542.6|6539.7|6541.6|6538.8|6542.6|6539.8|6541.6|6538.7|22
1748998500000|2025-06-04 00:55:00|6541.5|6538.7|6537.5|6534.7|6541.6|6538.7|6537.5|6534.6|75
1748998800000|2025-06-04 01:00:00|6538.4|6534.6|6540.5|6536.7|6545.5|6542.7|6535.5|6532.6|199
1748999100000|2025-06-04 01:05:00|6540.6|6537.7|6540.5|6537.7|6541.5|6538.7|6538.4|6534.7|89
1748999400000|2025-06-04 01:10:00|6541.3|6538.5|6544.3|6541.5|6544.3|6541.5|6539.5|6536.6|111
1748999700000|2025-06-04 01:15:00|6544.5|6541.7|6543.4|6540.6|6546.4|6543.5|6542.4|6539.6|76
1749000000000|2025-06-04 01:20:00|6543.3|6540.5|6543.3|6540.5|6545.4|6541.7|6542.4|6539.6|37
1749000300000|2025-06-04 01:25:00|6543.4|6539.6|6544.4|6541.6|6547.4|6544.5|6541.3|6538.2|118
1749000600000|2025-06-04 01:30:00|6544.3|6541.5|6543.4|6540.6|6544.5|6541.6|6536.4|6533.6|114
1749000900000|2025-06-04 01:35:00|6544.3|6540.5|6546.4|6543.6|6547.4|6544.6|6542.3|6538.7|37
1749001200000|2025-06-04 01:40:00|6546.3|6542.5|6545.5|6542.7|6548.4|6545.5|6543.4|6540.5|109
1749001500000|2025-06-04 01:45:00|6546.3|6543.5|6548.5|6544.7|6549.5|6546.7|6546.3|6542.6|93
1749001800000|2025-06-04 01:50:00|6548.4|6545.6|6544.4|6540.6|6548.5|6545.7|6542.5|6539.6|150
1749002100000|2025-06-04 01:55:00|6544.5|6540.7|6546.5|6543.7|6547.5|6544.6|6543.4|6540.6|100
1749002400000|2025-06-04 02:00:00|6547.5|6542.9|6537.4|6534.6|6547.5|6544.6|6537.4|6534.6|248
1749002700000|2025-06-04 02:05:00|6536.5|6533.7|6539.5|6536.7|6541.4|6538.5|6534.5|6531.6|238
1749003000000|2025-06-04 02:10:00|6538.5|6535.7|6536.3|6533.5|6539.4|6535.7|6534.4|6531.6|263
1749003300000|2025-06-04 02:15:00|6536.4|6533.6|6536.3|6533.5|6536.4|6533.6|6532.4|6529.6|172
1749003600000|2025-06-04 02:20:00|6536.4|6533.6|6531.4|6528.6|6537.3|6533.6|6531.2|6528.4|376
1749003900000|2025-06-04 02:25:00|6531.3|6528.5|6532.3|6529.5|6533.4|6529.6|6531.3|6528.5|87
1749004200000|2025-06-04 02:30:00|6532.4|6529.6|6531.2|6528.4|6532.4|6529.6|6530.9|6527.5|68
1749004500000|2025-06-04 02:35:00|6531.3|6528.5|6533.4|6529.6|6534.4|6530.7|6530.5|6527.5|109
1749004800000|2025-06-04 02:40:00|6532.4|6530.6|6535.5|6531.7|6535.5|6532.6|6532.4|6529.5|51
1749005100000|2025-06-04 02:45:00|6535.4|6531.6|6534.4|6531.6|6535.5|6532.6|6532.4|6529.5|104
1749005400000|2025-06-04 02:50:00|6534.3|6530.6|6534.5|6531.7|6534.5|6531.7|6530.5|6527.7|457
1749005700000|2025-06-04 02:55:00|6535.4|6531.6|6531.5|6528.7|6535.5|6531.8|6531.5|6528.7|53
1749006000000|2025-06-04 03:00:00|6531|6527.7|6529.5|6525.7|6531.5|6528.6|6528.4|6525.6|42
1749006300000|2025-06-04 03:05:00|6528.6|6525.8|6530.5|6526.7|6531.5|6527.7|6528.4|6525.6|251
1749006600000|2025-06-04 03:10:00|6530.4|6527.6|6526.6|6523.8|6530.5|6527.6|6526.4|6522.8|148
1749006900000|2025-06-04 03:15:00|6527.5|6523.7|6527.5|6524.7|6528.5|6525.6|6526.5|6523.7|51
1749007200000|2025-06-04 03:20:00|6528.4|6524.6|6530.5|6526.7|6530.5|6527.7|6527.4|6524.6|42
1749007500000|2025-06-04 03:25:00|6529.5|6527.6|6528.6|6525.8|6530.5|6527.7|6527.6|6524.8|52
1749007800000|2025-06-04 03:30:00|6529.6|6526.7|6531.4|6527.6|6532.5|6529.5|6529.5|6525.8|145
1749008100000|2025-06-04 03:35:00|6530.5|6527.7|6530.5|6526.7|6531.6|6528.7|6529.5|6526.6|38
1749008400000|2025-06-04 03:40:00|6530.6|6527.7|6530.5|6526.7|6530.6|6527.7|6529.5|6526.6|9
1749008700000|2025-06-04 03:45:00|6530.4|6527.6|6529.5|6526.7|6530.6|6527.7|6528.5|6525.6|17
1749009000000|2025-06-04 03:50:00|6529.4|6526.6|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|21
1749009300000|2025-06-04 03:55:00|6528.4|6525.6|6529.5|6525.7|6529.5|6526.7|6528.4|6525.6|19
1749009600000|2025-06-04 04:00:00|6529.4|6526.6|6531.3|6528.5|6532.5|6529.7|6529.4|6526.6|66
1749009900000|2025-06-04 04:05:00|6531.5|6528.7|6529.5|6526.7|6532.4|6529.5|6529.5|6526.6|30
1749010200000|2025-06-04 04:10:00|6529.4|6525.6|6532.4|6529.6|6532.4|6529.6|6529.3|6525.6|634
1749010500000|2025-06-04 04:15:00|6532.3|6529.5|6527.4|6524.6|6532.3|6529.5|6526.3|6523.5|114
1749010800000|2025-06-04 04:20:00|6527.3|6524.5|6529|6526.2|6530.3|6527.4|6526.3|6522.5|86
1749011100000|2025-06-04 04:25:00|6530|6527.2|6531.1|6528.3|6531.2|6528.3|6529.1|6526.2|11
1749011400000|2025-06-04 04:30:00|6531|6528.2|6530.2|6526.4|6532.1|6529.3|6530|6526.3|31
1749011700000|2025-06-04 04:35:00|6530.1|6526.3|6526.2|6522.4|6531.6|6528.3|6525.2|6522.4|275
1749012000000|2025-06-04 04:40:00|6526.3|6522.5|6525.2|6522.4|6526.3|6522.8|6523.2|6520.3|170
1749012300000|2025-06-04 04:45:00|6524.7|6521.4|6523.2|6520.4|6525.2|6521.9|6523.2|6520.4|27
1749012600000|2025-06-04 04:50:00|6524.1|6520.3|6524.2|6520.4|6525.2|6521.5|6523.2|6520.3|19
1749012900000|2025-06-04 04:55:00|6524.3|6521.5|6524.3|6521.5|6525.3|6522.4|6524.2|6520.4|38
1749013200000|2025-06-04 05:00:00|6525.2|6521.4|6523.3|6519.5|6525.2|6521.5|6522.3|6519.4|36
1749013500000|2025-06-04 05:05:00|6523.2|6520.4|6524.1|6520.3|6525.2|6522.4|6523|6519.4|59
1749013800000|2025-06-04 05:10:00|6523.2|6520.4|6525.2|6522.4|6527|6523.3|6523.2|6520.3|27
1749014100000|2025-06-04 05:15:00|6526|6523.2|6525.1|6522.3|6527|6524.2|6525|6521.3|46
1749014400000|2025-06-04 05:20:00|6525|6522.2|6522.2|6519.4|6525.1|6522.3|6522|6519.2|69
1749014700000|2025-06-04 05:25:00|6523.1|6520.3|6522.1|6519.3|6524.2|6521.4|6522.1|6519.2|86
1749015000000|2025-06-04 05:30:00|6521.1|6518.3|6523.1|6520.3|6524.1|6520.3|6519.1|6516.2|165
1749015300000|2025-06-04 05:35:00|6524|6520.2|6522.2|6519.4|6524.9|6522.1|6522|6519.2|66
1749015600000|2025-06-04 05:40:00|6522.1|6519.3|6523|6519.2|6525.1|6521.7|6522.1|6518.3|45
1749015900000|2025-06-04 05:45:00|6522.9|6520.1|6525|6522.2|6525.1|6522.2|6522.1|6519.2|41
1749016200000|2025-06-04 05:50:00|6525.1|6522.3|6526|6522.2|6526.9|6524.1|6523.9|6521.1|127
1749016500000|2025-06-04 05:55:00|6525.1|6522.3|6527.1|6524.3|6529|6525.3|6525|6522.2|68
1749016800000|2025-06-04 06:00:00|6528.1|6525.3|6537|6533.2|6537.1|6534.3|6527.1|6524.3|357
1749017100000|2025-06-04 06:05:00|6536.1|6533.3|6539|6535.2|6544|6541.1|6535.1|6532.2|388
1749017400000|2025-06-04 06:10:00|6538.5|6536.2|6535|6531.2|6540|6537.1|6534|6531.1|406
1749017700000|2025-06-04 06:15:00|6534|6531.1|6532.9|6530.1|6540.1|6537.3|6529.1|6525.3|609
1749018000000|2025-06-04 06:20:00|6533|6530.2|6527|6524.2|6534.1|6531.3|6527|6524.2|187
1749018300000|2025-06-04 06:25:00|6526.9|6523.2|6532|6529.2|6534|6530.7|6526.9|6523.2|170
1749018600000|2025-06-04 06:30:00|6532.1|6528.3|6538.7|6534.9|6538.7|6535.1|6530.9|6527.2|110
1749018900000|2025-06-04 06:35:00|6538.9|6535.1|6533.9|6530.1|6539.2|6536|6533.9|6530.1|261
1749019200000|2025-06-04 06:40:00|6532.9|6530.2|6532|6528.2|6534|6531.2|6529.9|6527.1|307
1749019500000|2025-06-04 06:45:00|6531|6528.1|6530.9|6528.1|6534|6531.2|6530.9|6528|94
1749019800000|2025-06-04 06:50:00|6531|6527.2|6531|6528.2|6532|6529.2|6527.8|6525|249
1749020100000|2025-06-04 06:55:00|6530.9|6528.1|6531|6528.2|6532|6529.1|6527|6524.1|144
1749020400000|2025-06-04 07:00:00|6531.9|6529.1|6528|6525.2|6532|6529.2|6524.9|6521.2|410
1749020700000|2025-06-04 07:05:00|6527.9|6525.1|6529|6526.2|6532.9|6530.1|6527|6524.2|472
1749021000000|2025-06-04 07:10:00|6529.8|6527|6530.8|6528|6532|6529.2|6527|6524.2|432
1749021300000|2025-06-04 07:15:00|6530.9|6528.1|6536.9|6533.1|6536.9|6534|6528.9|6525.2|1038
1749021600000|2025-06-04 07:20:00|6536.8|6533|6544.6|6541.8|6546.7|6543.8|6535.8|6532.9|804
1749021900000|2025-06-04 07:25:00|6544.7|6540.9|6549.7|6546.9|6551.7|6548.8|6544.6|6540.9|646
1749022200000|2025-06-04 07:30:00|6550.7|6547.9|6551.5|6548.7|6554.7|6551.8|6549.7|6546.8|1079
1749022500000|2025-06-04 07:35:00|6550.7|6547.9|6546.8|6544|6553|6549.9|6545.8|6542.9|1167
1749022800000|2025-06-04 07:40:00|6547|6544.2|6550.5|6547.7|6550.6|6547.7|6543.7|6540.9|419
1749023100000|2025-06-04 07:45:00|6550.7|6547.9|6548.7|6545.9|6551.6|6548.7|6547.7|6544.9|341
1749023400000|2025-06-04 07:50:00|6547.7|6544.9|6548.7|6545.9|6549.5|6546.7|6545.8|6542.9|165
1749023700000|2025-06-04 07:55:00|6547.7|6544.9|6550.7|6547.9|6551.7|6548.9|6546.7|6543.9|198
1749024000000|2025-06-04 08:00:00|6551.7|6548.9|6556.7|6553.9|6557.8|6554.8|6546.7|6543.9|1176
1749024300000|2025-06-04 08:05:00|6557.6|6553.8|6556.7|6553.9|6562.6|6559.7|6556.5|6552.9|760
1749024600000|2025-06-04 08:10:00|6557.5|6554.7|6558.6|6555.8|6559.6|6556.8|6555.7|6552.8|343
1749024900000|2025-06-04 08:15:00|6558.7|6555.9|6562.6|6559.8|6563.6|6560.8|6558.6|6555.8|812
1749025200000|2025-06-04 08:20:00|6562.5|6559.7|6561.6|6558.8|6562.6|6559.8|6559.5|6556.7|342
1749025500000|2025-06-04 08:25:00|6562.5|6559.7|6556|6552.2|6566.6|6563.3|6555.9|6552.2|6422
1749025800000|2025-06-04 08:30:00|6555.8|6553|6554.8|6551|6557.9|6555.1|6545.4|6542.1|2346
1749026100000|2025-06-04 08:35:00|6553.8|6550.9|6551.9|6549.1|6554.8|6552|6550.7|6546.9|833
1749026400000|2025-06-04 08:40:00|6551.8|6549|6552.9|6550.1|6557.9|6555.1|6550.9|6548.1|730
1749026700000|2025-06-04 08:45:00|6553.6|6550.8|6542.3|6538.5|6553.9|6551.1|6541.5|6538.5|4375
1749027000000|2025-06-04 08:50:00|6542.2|6539.4|6539.4|6536.6|6543.3|6540.5|6537.5|6534.6|1140
1749027300000|2025-06-04 08:55:00|6538.5|6535.7|6537.5|6534.7|6542.3|6539.5|6535.5|6532.6|1078
1749027600000|2025-06-04 09:00:00|6537.3|6534.5|6532.3|6529.5|6537.5|6534.5|6528.4|6525.5|917
1749027900000|2025-06-04 09:05:00|6531.3|6528.5|6526.3|6523.5|6531.3|6528.5|6524.4|6521.5|521
1749028200000|2025-06-04 09:10:00|6525.4|6522.6|6525.4|6522.6|6527.3|6524.5|6519.3|6516.5|1380
1749028500000|2025-06-04 09:15:00|6524.9|6521.6|6534.2|6530.4|6537.2|6534.3|6524.3|6521.5|1882
1749028800000|2025-06-04 09:20:00|6534.1|6531.3|6537.9|6535.1|6538|6535.2|6532.1|6529.2|406
1749029100000|2025-06-04 09:25:00|6538|6535.2|6538|6535.2|6539|6535.2|6535.9|6532.2|365
1749029400000|2025-06-04 09:30:00|6537.1|6534.2|6545.1|6542.3|6548|6545.1|6535|6532.2|1259
1749029700000|2025-06-04 09:35:00|6546|6543.2|6560|6556.2|6563|6560.1|6546|6543.2|1301
1749030000000|2025-06-04 09:40:00|6559.9|6556.1|6560.8|6557|6561.9|6559|6557.8|6554.1|370
1749030300000|2025-06-04 09:45:00|6559.9|6557.1|6573.6|6569.8|6573.7|6570.8|6559.9|6557|1773
1749030600000|2025-06-04 09:50:00|6572.8|6570|6575.7|6572.9|6576.7|6572.9|6571.6|6568.8|737
1749030900000|2025-06-04 09:55:00|6576.6|6572.8|6579.6|6576.8|6580.6|6577.7|6575.1|6571.8|1017
1749031200000|2025-06-04 10:00:00|6578.7|6575.9|6579.8|6577|6581.7|6578.9|6574.9|6572|1250
1749031500000|2025-06-04 10:05:00|6579.7|6576.9|6573|6570.2|6582.1|6578.9|6569|6566.2|1936
1749031800000|2025-06-04 10:10:00|6572.1|6569.2|6569.1|6566.3|6573|6570.2|6569|6566.2|353
1749032100000|2025-06-04 10:15:00|6568.9|6566.1|6565.9|6563.1|6570.1|6567.3|6565.9|6562.2|588
1749032400000|2025-06-04 10:20:00|6566|6563.2|6556|6552.2|6568|6564.3|6555|6551.3|653
1749032700000|2025-06-04 10:25:00|6555.1|6552.3|6551.2|6548.4|6555.1|6552.3|6550.3|6547.4|999
1749033000000|2025-06-04 10:30:00|6551.1|6548.3|6555.1|6552.3|6557.1|6554.3|6549.1|6546.3|1124
1749033300000|2025-06-04 10:35:00|6555.2|6552.4|6554.1|6551.3|6556.2|6553.3|6552.2|6549.4|514
1749033600000|2025-06-04 10:40:00|6553.3|6550.5|6553.1|6550.3|6555.2|6552.3|6552.3|6549.4|346
1749033900000|2025-06-04 10:45:00|6553.3|6550.5|6553.1|6550.3|6553.3|6550.5|6551.1|6547.4|421
1749034200000|2025-06-04 10:50:00|6553.2|6550.4|6558.1|6555.3|6558.2|6555.4|6552|6548.3|1013
1749034500000|2025-06-04 10:55:00|6558.2|6555.4|6561.3|6558.5|6563.2|6560.3|6556.3|6553.4|550
1749034800000|2025-06-04 11:00:00|6560.1|6557.3|6558.4|6555.6|6560.2|6557.4|6552.3|6549.5|651
1749035100000|2025-06-04 11:05:00|6558.3|6555.5|6547.5|6544.7|6558.4|6555.5|6542.9|6540.1|2824
1749035400000|2025-06-04 11:10:00|6547.6|6543.8|6548.6|6545.8|6548.7|6545.9|6544.6|6541.8|407
1749035700000|2025-06-04 11:15:00|6548.5|6545.7|6551.5|6548.7|6552.6|6549.8|6547.5|6544.7|307
1749036000000|2025-06-04 11:20:00|6550.6|6547.7|6550.4|6547.6|6552.6|6549.8|6549.5|6546.5|565
1749036300000|2025-06-04 11:25:00|6551.4|6548.6|6550.4|6547.6|6552.4|6549.6|6550.2|6546.8|323
1749036600000|2025-06-04 11:30:00|6550.3|6547.5|6552.4|6549.6|6555.4|6552.6|6549.3|6546.5|800
1749036900000|2025-06-04 11:35:00|6553.3|6550.5|6550.5|6547.7|6556.3|6553.5|6548.5|6545.7|724
1749037200000|2025-06-04 11:40:00|6551.4|6548.6|6548.4|6545.6|6552.5|6549.6|6546.5|6542.7|330
1749037500000|2025-06-04 11:45:00|6548.5|6545.7|6547.5|6544.7|6548.5|6545.7|6545.6|6542.8|343
1749037800000|2025-06-04 11:50:00|6547.4|6544.6|6555.4|6552.6|6555.4|6552.6|6547.4|6543.7|681
1749038100000|2025-06-04 11:55:00|6555.3|6552.5|6554.4|6551.6|6555.5|6552.6|6552.3|6549.5|652
1749038400000|2025-06-04 12:00:00|6553.6|6550.8|6551.3|6548.5|6558.3|6555.5|6550.4|6547.5|598
1749038700000|2025-06-04 12:05:00|6551.4|6547.6|6553.2|6549.4|6553.5|6550.6|6549.4|6546.5|463
1749039000000|2025-06-04 12:10:00|6552.2|6548.3|6555.2|6552.4|6556.2|6553.4|6550.2|6547.3|299
1749039300000|2025-06-04 12:15:00|6555.1|6552.3|6549.3|6545.5|6556|6552.7|6545.2|6542.4|625
1749039600000|2025-06-04 12:20:00|6549.1|6545.3|6541.2|6538.4|6550.1|6547.1|6539.3|6536.4|678
1749039900000|2025-06-04 12:25:00|6541.3|6538.5|6531.1|6527.3|6541.4|6538.5|6529.1|6526.3|847
1749040200000|2025-06-04 12:30:00|6531.3|6527.5|6516.5|6513.7|6531.3|6527.5|6510.5|6507.7|2364
1749040500000|2025-06-04 12:35:00|6516.6|6513.8|6508.3|6505.5|6520.6|6517.8|6503.6|6500.8|1549
1749040800000|2025-06-04 12:40:00|6507.3|6503.5|6505.3|6502.5|6507.3|6503.8|6500.5|6497.6|990
1749041100000|2025-06-04 12:45:00|6504.4|6501.6|6517.1|6514.3|6517.6|6514.3|6501.4|6498.5|1872
1749041400000|2025-06-04 12:50:00|6516.6|6513.3|6520.7|6517.9|6523.1|6519.4|6509.1|6506.3|997
1749041700000|2025-06-04 12:55:00|6521.1|6518.3|6513.2|6510.4|6522.2|6519.4|6512.3|6509.4|558
1749042000000|2025-06-04 13:00:00|6513.1|6510.3|6530.8|6528|6531.9|6529|6507.1|6503.4|2740
1749042300000|2025-06-04 13:05:00|6530.9|6528.1|6551.7|6548.9|6553.6|6549.9|6528.9|6526|3381
1749042600000|2025-06-04 13:10:00|6552.4|6549.6|6545.7|6541.9|6552.7|6549.9|6538.8|6536|2412
1749042900000|2025-06-04 13:15:00|6544.7|6541.7|6552.6|6548.8|6552.6|6549.7|6543.7|6540.7|1226
1749043200000|2025-06-04 13:20:00|6551.6|6547.8|6547.5|6544.7|6551.6|6548|6546.6|6543.7|1082
1749043500000|2025-06-04 13:25:00|6547.6|6544.8|6541.5|6538.7|6549.6|6546.8|6541.5|6537.7|1426
1749043800000|2025-06-04 13:30:00|6540.7|6537.9|6543.4|6540.6|6550.5|6547.4|6539.5|6536.6|1857
1749044100000|2025-06-04 13:35:00|6542.6|6539.8|6538.6|6534.8|6554.4|6551.6|6513.9|6510.9|5490
1749044400000|2025-06-04 13:40:00|6538.5|6534.7|6550.4|6546.6|6555.2|6552.4|6535.5|6531.7|2906
1749044700000|2025-06-04 13:45:00|6549.5|6546.7|6562.4|6559.6|6571.4|6568.6|6547.4|6544.6|2910
1749045000000|2025-06-04 13:50:00|6563.4|6560.6|6563.3|6560.5|6567.3|6564.4|6553.6|6550.6|2220
1749045300000|2025-06-04 13:55:00|6563.4|6559.6|6561.3|6557.5|6572.7|6569.6|6558.6|6555.8|1748
1749045600000|2025-06-04 14:00:00|6559.6|6556.8|6570|6566.2|6573.2|6570.2|6546.4|6543.5|4078
1749045900000|2025-06-04 14:05:00|6570.2|6567.2|6563|6560.2|6572.2|6568.4|6556.1|6553.1|1971
1749046200000|2025-06-04 14:10:00|6563.1|6560.3|6565|6562.2|6581|6578.2|6562|6558.3|2721
1749046500000|2025-06-04 14:15:00|6565.9|6562.1|6569|6566.2|6576.1|6573.3|6562.6|6559.3|1241
1749046800000|2025-06-04 14:20:00|6569.1|6565.3|6574.9|6572.1|6579.1|6576.3|6569|6565.3|1606
1749047100000|2025-06-04 14:25:00|6575|6572.2|6567.9|6560.1|6575|6572.2|6561.2|6557.4|3380
1749047400000|2025-06-04 14:30:00|6564|6556.2|6546.1|6543.3|6564|6557.6|6538.3|6535.4|8298
1749047700000|2025-06-04 14:35:00|6547|6544.2|6538.3|6535.5|6549.1|6546.3|6532.4|6528.7|4060
1749048000000|2025-06-04 14:40:00|6537.4|6534.6|6526.7|6523.9|6542.5|6539.6|6519.7|6516.8|4675
1749048300000|2025-06-04 14:45:00|6527.6|6523.8|6522.5|6519.7|6533.6|6530.7|6522.5|6519.6|2330
1749048600000|2025-06-04 14:50:00|6521.7|6518.9|6532.6|6528.8|6532.6|6528.9|6519.5|6516.7|2893
1749048900000|2025-06-04 14:55:00|6532.5|6529.7|6516.8|6514|6535.6|6532.8|6513.9|6511.1|1639
1749049200000|2025-06-04 15:00:00|6516.9|6513.1|6515.9|6513.1|6517.9|6515|6506.1|6503.1|3100
1749049500000|2025-06-04 15:05:00|6515.8|6513|6525.7|6522.9|6526.4|6523.1|6511.9|6509|1409
1749049800000|2025-06-04 15:10:00|6525.8|6523|6520.8|6518|6535.8|6532.9|6517.9|6515|2048
1749050100000|2025-06-04 15:15:00|6520.7|6517|6460.7|6457.9|6531.8|6528.9|6415.3|6412|34484
1749050400000|2025-06-04 15:20:00|6459.7|6456.9|6445.1|6441.3|6463.6|6460.7|6432.9|6430.1|12798
1749050700000|2025-06-04 15:25:00|6445|6442.2|6451|6448.2|6457|6453.9|6438.3|6435.4|8669
1749051000000|2025-06-04 15:30:00|6451.9|6448.1|6456|6453.2|6476.6|6473.8|6443.9|6441.1|6180
1749051300000|2025-06-04 15:35:00|6457|6454.2|6468.8|6466|6485.9|6483|6451.9|6449.1|6604
1749051600000|2025-06-04 15:40:00|6467.8|6465|6473.8|6471|6480.9|6478|6466.8|6464|2215
1749051900000|2025-06-04 15:45:00|6473.9|6470.1|6467|6464.2|6484.9|6482|6461|6458.2|2158
1749052200000|2025-06-04 15:50:00|6466.9|6464.1|6465|6462.2|6471.9|6469.1|6463.3|6459.9|1991
1749052500000|2025-06-04 15:55:00|6464.8|6462|6455.8|6453|6466.8|6463.9|6454.7|6451|2170
1749052800000|2025-06-04 16:00:00|6454.9|6452|6453.9|6450.1|6455.8|6452.1|6443.9|6441.1|2059
1749053100000|2025-06-04 16:05:00|6453|6450.2|6460.9|6458.1|6465.8|6462.1|6452.9|6449.2|1301
1749053400000|2025-06-04 16:10:00|6460|6457.2|6448.9|6446.1|6463.9|6461.1|6447.9|6445.1|1212
1749053700000|2025-06-04 16:15:00|6449.7|6446.9|6453.9|6451.1|6455|6452.2|6444.9|6442.1|1936
1749054000000|2025-06-04 16:20:00|6453.1|6450.3|6456.9|6454.1|6462.5|6459.2|6452.9|6450.1|1414
1749054300000|2025-06-04 16:25:00|6457.1|6454.3|6449.1|6446.3|6463.9|6461.1|6448.2|6445.3|1776
1749054600000|2025-06-04 16:30:00|6450.1|6447.3|6467|6463.2|6468.9|6466.1|6450|6446.4|1628
1749054900000|2025-06-04 16:35:00|6466.9|6464.1|6464|6461.2|6468.1|6465.2|6459.1|6456.2|682
1749055200000|2025-06-04 16:40:00|6465.1|6462.3|6469|6466.2|6479|6476.2|6464.2|6461.3|2459
1749055500000|2025-06-04 16:45:00|6468.2|6465.4|6467.2|6463.4|6472.1|6469.2|6462.9|6459.6|2393
1749055800000|2025-06-04 16:50:00|6467.4|6463.6|6463.2|6460.4|6467.4|6463.7|6457.3|6453.6|3078
1749056100000|2025-06-04 16:55:00|6462.4|6459.6|6458|6455.2|6463.2|6460.3|6457.1|6454.2|756
1749056400000|2025-06-04 17:00:00|6458.1|6455.3|6462.1|6459.3|6463.1|6460.2|6457|6454.2|441
1749056700000|2025-06-04 17:05:00|6461.2|6458.4|6460.1|6456.3|6463.1|6460.3|6456.1|6453.3|578
1749057000000|2025-06-04 17:10:00|6460.2|6456.4|6461|6457.2|6464.1|6461.3|6459.1|6455.4|244
1749057300000|2025-06-04 17:15:00|6463.2|6460.4|6469.7|6466.9|6469.8|6466.9|6462.1|6459.1|1632
1749057600000|2025-06-04 17:20:00|6469.8|6466|6469.9|6467.1|6470.9|6468.1|6464.8|6462|711
1749057900000|2025-06-04 17:25:00|6469.8|6467|6468.7|6464.9|6471.9|6469.1|6466.8|6463.9|642
1749058200000|2025-06-04 17:30:00|6467.8|6465|6463|6460.2|6471.7|6468|6461.9|6459|1343
1749058500000|2025-06-04 17:35:00|6463.9|6460.1|6463|6459.2|6465.4|6462.2|6460.1|6457.2|768
1749058800000|2025-06-04 17:40:00|6462|6458.3|6467.1|6463.3|6467.1|6464.2|6461.1|6458.3|661
1749059100000|2025-06-04 17:45:00|6467|6464.2|6462.1|6459.3|6469|6466.2|6462.1|6459.2|818
1749059400000|2025-06-04 17:50:00|6463|6460.2|6467|6464.2|6468.1|6465.2|6463|6459.3|566
1749059700000|2025-06-04 17:55:00|6466.9|6464.1|6465|6462.2|6472.1|6469.3|6464.1|6461.3|808
1749060000000|2025-06-04 18:00:00|6465.1|6462.3|6466|6463.2|6467|6464.1|6460.1|6457.2|960
1749060300000|2025-06-04 18:05:00|6465.2|6462.4|6466|6462.2|6470.1|6467.2|6463|6460.1|1107
1749060600000|2025-06-04 18:10:00|6466.1|6463.2|6469.2|6465.4|6472.4|6469.3|6466|6462.3|779
1749060900000|2025-06-04 18:15:00|6469.1|6465.3|6466.1|6462.3|6469.1|6466.3|6464.2|6461.2|988
1749061200000|2025-06-04 18:20:00|6466|6463.2|6473.7|6470.9|6476.1|6472.8|6464.1|6461.2|1857
1749061500000|2025-06-04 18:25:00|6473.8|6471|6473.8|6471|6476|6473|6468.8|6465.5|4070
1749061800000|2025-06-04 18:30:00|6473.7|6470.9|6492.7|6488.9|6494.6|6491.7|6472.8|6469.9|2965
1749062100000|2025-06-04 18:35:00|6490.7|6487.9|6486.8|6484|6492.5|6488.8|6486.8|6484|520
1749062400000|2025-06-04 18:40:00|6487.8|6485|6487.7|6483.9|6488.8|6485.9|6483.7|6480.9|496
1749062700000|2025-06-04 18:45:00|6486.7|6483.8|6488.7|6485.9|6489.7|6485.9|6486.7|6483.8|544
1749063000000|2025-06-04 18:50:00|6488.8|6485|6487.7|6483.9|6489.8|6486.9|6485.7|6482.9|357
1749063300000|2025-06-04 18:55:00|6487.6|6484.9|6482.5|6479.7|6489.5|6486.7|6482.5|6479.7|255
1749063600000|2025-06-04 19:00:00|6483.4|6479.6|6482.7|6479.9|6483.7|6480.8|6480.5|6477.7|281
1749063900000|2025-06-04 19:05:00|6483.7|6480.8|6480.8|6478|6485.1|6481.9|6480.8|6477.9|185
1749064200000|2025-06-04 19:10:00|6480.7|6477.9|6482.7|6479.9|6484.6|6481.8|6479.7|6476.8|188
1749064500000|2025-06-04 19:15:00|6482.6|6479.8|6479.5|6475.7|6482.6|6479.8|6478.6|6475.6|256
1749064800000|2025-06-04 19:20:00|6478.7|6475.9|6482.7|6478.9|6482.7|6479|6478.7|6475.7|111
1749065100000|2025-06-04 19:25:00|6482.8|6479|6479.8|6477|6482.8|6480|6478.6|6475.8|219
1749065400000|2025-06-04 19:30:00|6479.6|6476.8|6478.7|6475.9|6480.8|6477.8|6478.7|6475.8|186
1749065700000|2025-06-04 19:35:00|6479.7|6475.8|6477.7|6474.9|6479.7|6475.9|6477.7|6474.9|25
1749066000000|2025-06-04 19:40:00|6477.9|6474.1|6475.7|6472.9|6478.7|6475.9|6475.7|6472.9|358
1749066300000|2025-06-04 19:45:00|6475.6|6472.8|6475.8|6472|6476.8|6473.8|6473.7|6470.8|237
1749066600000|2025-06-04 19:50:00|6474.9|6472.1|6475.8|6473|6475.9|6473|6473.8|6470.9|252
1749066900000|2025-06-04 19:55:00|6475.9|6472.1|6476.8|6474|6477.8|6474.9|6474.7|6471.8|272
1749067200000|2025-06-04 20:00:00|6476.7|6473.9|6474.7|6470.9|6476.8|6474|6471.7|6468.9|131
1749067500000|2025-06-04 20:05:00|6473.9|6471.1|6473.9|6471.1|6474.8|6471.1|6472.8|6470|100
1749067800000|2025-06-04 20:10:00|6474|6470.2|6472.9|6469.1|6474|6470.2|6469.9|6467|128
1749068100000|2025-06-04 20:15:00|6471.9|6469|6473.8|6471|6473.9|6471|6471.8|6468.1|54
1749068400000|2025-06-04 20:20:00|6472.2|6469.4|6466.7|6463.9|6472.2|6469.4|6465.8|6463|455
1749068700000|2025-06-04 20:25:00|6466.8|6463|6470.9|6467.1|6479.3|6474|6465.8|6463|1075
1749069000000|2025-06-04 20:30:00|6470|6467.2|6471.9|6468.1|6473.8|6470.2|6470|6467.1|46
1749069300000|2025-06-04 20:35:00|6471|6468.2|6469|6465.2|6473.1|6470.3|6469|6465.2|185
1749069600000|2025-06-04 20:40:00|6469.1|6466.2|6472.1|6468.3|6474|6471.1|6469.1|6465.3|30
1749069900000|2025-06-04 20:45:00|6471.2|6468.4|6475|6471.2|6475|6471.3|6471.1|6468.2|16
1749070200000|2025-06-04 20:50:00|6474.1|6471.3|6472.1|6468.3|6475.1|6472.2|6472|6468.3|77
1749070500000|2025-06-04 20:55:00|6472|6469.2|6472.8|6469|6473.9|6470.2|6470|6466.2|325
1749070800000|2025-06-04 21:00:00|6472|6469.2|6479|6475.2|6479|6475.2|6472|6468.2|42
1749071100000|2025-06-04 21:05:00|6478.6|6474.8|6477.3|6473.5|6478.6|6474.8|6476.9|6473.1|0
1749071700000|2025-06-04 21:15:00|||||||||6
1749072000000|2025-06-04 21:20:00|6479.3|6475.5|6480.7|6476.9|6482.8|6478|6478.7|6475|96
1749072300000|2025-06-04 21:25:00|6480.3|6476.5|6480.2|6476.4|6480.7|6477.9|6479.6|6475.9|3
1749072600000|2025-06-04 21:30:00|6480.7|6476.9|6480.2|6476.4|6480.7|6476.9|6480.2|6476.4|8
1749073500000|2025-06-04 21:45:00|6479.4|6475.6|6479.3|6475.5|6479.4|6475.6|6479.3|6475.5|4
1749073800000|2025-06-04 21:50:00|6478.5|6474.7|6477.2|6473.4|6480.8|6475.9|6477.2|6473|16
1749074100000|2025-06-04 21:55:00|6479.7|6471.9|6478.8|6471|6479.7|6475.9|6477.2|6471|13
1749081600000|2025-06-05 00:00:00|6461.5|6457.7|6464.6|6461.8|6465.6|6462.3|6458.6|6454.8|287
1749081900000|2025-06-05 00:05:00|6464.7|6461.9|6467.9|6465.1|6468.8|6465.1|6463.8|6461|233
1749082200000|2025-06-05 00:10:00|6467.8|6465|6463.9|6460.1|6467.8|6465|6462.4|6459.1|95
1749082500000|2025-06-05 00:15:00|6463.8|6460|6463.9|6461.1|6466.8|6463.1|6463.8|6460|46
1749082800000|2025-06-05 00:20:00|6464.7|6461.9|6465.9|6463.1|6466|6463.2|6463.9|6461|44
1749083100000|2025-06-05 00:25:00|6465.1|6462.3|6459.9|6457.1|6465.1|6462.3|6459.9|6457|56
1749083400000|2025-06-05 00:30:00|6459|6456.2|6454.9|6452.1|6461.9|6459.1|6451.8|6446.3|785
1749083700000|2025-06-05 00:35:00|6454.8|6452|6456.9|6454.1|6456.9|6454.1|6450.8|6447.1|188
1749084000000|2025-06-05 00:40:00|6456.2|6452.4|6453.8|6450|6456.2|6452.4|6452.8|6449.8|164
1749084300000|2025-06-05 00:45:00|6452.9|6450.1|6452.9|6450.1|6456.8|6453.1|6452.9|6449.6|64
1749084600000|2025-06-05 00:50:00|6452.8|6450|6455.7|6451.9|6455.9|6453.1|6452.8|6450|43
1749084900000|2025-06-05 00:55:00|6454.9|6452.1|6462.7|6458.9|6462.7|6459.1|6454.7|6451.9|91
1749085200000|2025-06-05 01:00:00|6461.9|6459.1|6465.8|6463|6468.7|6465|6452.6|6449.3|391
1749085500000|2025-06-05 01:05:00|6466|6462.2|6470.7|6466.9|6472.7|6468.9|6464.8|6461.2|177
1749085800000|2025-06-05 01:10:00|6469.8|6467|6470.8|6467|6471.8|6468.2|6468.9|6466|47
1749086100000|2025-06-05 01:15:00|6470.7|6466.9|6470.9|6468.1|6471.9|6469|6468.9|6466|43
1749086400000|2025-06-05 01:20:00|6470.7|6467.9|6471.8|6469|6474.9|6472|6469.9|6467|90
1749086700000|2025-06-05 01:25:00|6471.9|6468.1|6474.7|6471.9|6475.8|6472|6470.7|6467|158
1749087000000|2025-06-05 01:30:00|6474.8|6472|6474.7|6471.9|6477.9|6475|6473.7|6470|93
1749087300000|2025-06-05 01:35:00|6474.8|6472|6476.9|6474.1|6477.8|6474.1|6471.8|6469|52
1749087600000|2025-06-05 01:40:00|6477.8|6474|6477.8|6475|6479.8|6476.5|6474.7|6471.9|147
1749087900000|2025-06-05 01:45:00|6478.7|6474.9|6475.9|6472.1|6479.9|6477|6474.9|6472|33
1749088200000|2025-06-05 01:50:00|6475.8|6472|6474.8|6471|6476.8|6473.1|6472.9|6470|49
1749088500000|2025-06-05 01:55:00|6473.8|6470.1|6474.8|6471|6474.9|6472|6473.8|6470.1|33
1749088800000|2025-06-05 02:00:00|6474.7|6471.9|6476.8|6474|6476.9|6474.1|6474.7|6471.9|63
1749089100000|2025-06-05 02:05:00|6475.9|6473|6475.8|6472|6476.9|6474.1|6475.6|6472|14
1749089400000|2025-06-05 02:10:00|6474.9|6472.1|6473.7|6469.9|6475|6472.1|6472.8|6469.9|101
1749089700000|2025-06-05 02:15:00|6472.9|6470.1|6470.7|6467.9|6473.7|6470.1|6470.6|6466.9|31
1749090000000|2025-06-05 02:20:00|6470.9|6468.1|6470.7|6466.9|6472.9|6469.9|6469.7|6466.9|69
1749090300000|2025-06-05 02:25:00|6469.9|6467.1|6469.7|6466.9|6470.7|6467.1|6469.6|6465.9|14
1749090600000|2025-06-05 02:30:00|6469.6|6465.9|6470.8|6468|6471.8|6468.9|6468.8|6465.9|34
1749090900000|2025-06-05 02:35:00|6470.6|6467.8|6464.7|6461.9|6470.8|6467.9|6463.7|6460.9|214
1749091200000|2025-06-05 02:40:00|6464.8|6462|6464.6|6461.8|6465.7|6462.9|6461.7|6457.9|157
1749091500000|2025-06-05 02:45:00|6464.7|6461.9|6465.8|6462|6465.8|6462.9|6463.7|6460.8|122
1749091800000|2025-06-05 02:50:00|6465.7|6461.9|6465.7|6462.9|6465.8|6463|6464.8|6461.9|19
1749092100000|2025-06-05 02:55:00|6465.8|6463|6464.8|6462|6466.8|6464|6464.8|6461.5|30
1749092400000|2025-06-05 03:00:00|6464|6461.2|6460.7|6457.9|6464.7|6461.2|6460.7|6457.9|127
1749092700000|2025-06-05 03:05:00|6460.8|6458|6462.8|6460|6462.8|6460|6460.7|6457.9|41
1749093000000|2025-06-05 03:10:00|6462.7|6459.9|6461.7|6458.9|6465.8|6462.1|6461.7|6457.9|52
1749093300000|2025-06-05 03:15:00|6461.6|6458.8|6463.7|6460.9|6463.7|6460.9|6460.7|6457.9|33
1749093600000|2025-06-05 03:20:00|6463.5|6460.7|6462.7|6458.9|6463.7|6460.7|6461.5|6458.7|96
1749093900000|2025-06-05 03:25:00|6462.5|6459.7|6461.6|6458.8|6463.6|6459.8|6460.5|6457.7|17
1749094200000|2025-06-05 03:30:00|6462.5|6458.7|6465.5|6461.7|6465.8|6462.8|6462|6458.7|25
1749094500000|2025-06-05 03:35:00|6465.6|6461.8|6464.5|6461.7|6465.6|6462.7|6464.5|6461.6|14
1749094800000|2025-06-05 03:40:00|6464.6|6461.8|6464.6|6460.8|6464.6|6461.8|6463.5|6460.7|17
1749095100000|2025-06-05 03:45:00|6464.5|6461.7|6462.6|6459.8|6464.5|6461.7|6462.5|6459.7|21
1749095400000|2025-06-05 03:50:00|6462.5|6459.7|6462.6|6458.8|6462.6|6459.8|6462.5|6458.7|19
1749095700000|2025-06-05 03:55:00|6462.5|6459.7|6457.6|6454.8|6462.6|6459.7|6457.6|6454.8|130
1749096000000|2025-06-05 04:00:00|6458.6|6455.7|6451.6|6448.8|6458.6|6455.7|6450.5|6446.8|179
1749096300000|2025-06-05 04:05:00|6452.4|6449.6|6456.5|6453.7|6456.6|6453.7|6452.4|6448.8|30
1749096600000|2025-06-05 04:10:00|6456.6|6452.7|6456.5|6453.7|6456.6|6453.7|6456.5|6452.7|48
1749096900000|2025-06-05 04:15:00|6456.4|6452.7|6458.5|6455.7|6458.5|6455.7|6456.4|6452.7|63
1749097200000|2025-06-05 04:20:00|6458.6|6455.8|6456.5|6452.7|6459.6|6456.7|6455.6|6452.7|40
1749097500000|2025-06-05 04:25:00|6455.5|6451.7|6454.6|6451.8|6456.6|6452.8|6454.6|6451.6|29
1749097800000|2025-06-05 04:30:00|6454.7|6451.9|6453.7|6450.9|6454.7|6451.9|6453.4|6450.6|35
1749098100000|2025-06-05 04:35:00|6453.6|6450.8|6453.5|6450.7|6454.4|6450.8|6452.5|6449.7|18
1749098400000|2025-06-05 04:40:00|6452.5|6449.7|6457.4|6453.6|6457.4|6453.7|6452.5|6449.6|174
1749098700000|2025-06-05 04:45:00|6456.5|6453.7|6455.4|6451.6|6456.5|6453.7|6454.5|6451.6|37
1749099000000|2025-06-05 04:50:00|6456.5|6452.7|6455.4|6451.6|6456.5|6452.7|6454.5|6451.6|52
1749099300000|2025-06-05 04:55:00|6455.5|6452.7|6459.4|6456.6|6459.4|6456.6|6455.5|6452.7|179
1749099600000|2025-06-05 05:00:00|6459.5|6455.6|6455.5|6452.7|6459.5|6456.7|6454.4|6451.2|41
1749099900000|2025-06-05 05:05:00|6455.4|6452.6|6455.5|6452.7|6456.9|6453.6|6455.4|6451.6|14
1749100200000|2025-06-05 05:10:00|6456.4|6452.6|6457.5|6454.7|6457.5|6454.7|6455.5|6452.6|26
1749100500000|2025-06-05 05:15:00|6457.4|6454.6|6458.5|6455.7|6459.5|6456.6|6456.4|6453.6|39
1749100800000|2025-06-05 05:20:00|6459.3|6456.5|6461.6|6458.8|6461.6|6458.8|6459.3|6456.5|92
1749101100000|2025-06-05 05:25:00|6461.5|6458.7|6464.5|6460.7|6464.5|6460.8|6460.6|6457.7|110
1749101400000|2025-06-05 05:30:00|6463.6|6460.8|6460.6|6456.8|6463.6|6460.8|6459.6|6456.7|78
1749101700000|2025-06-05 05:35:00|6460.5|6457.7|6461.5|6457.7|6463.6|6459.8|6460.1|6456.7|25
1749102000000|2025-06-05 05:40:00|6461.6|6457.8|6471.3|6467.5|6471.3|6467.5|6460.6|6457.7|222
1749102300000|2025-06-05 05:45:00|6472.2|6468.5|6470.2|6467.4|6472.3|6469.5|6470.2|6466.5|173
1749102600000|2025-06-05 05:50:00|6470.5|6466.7|6466.3|6462.5|6470.5|6467.4|6466.3|6462.5|247
1749102900000|2025-06-05 05:55:00|6466.4|6462.6|6466.3|6462.5|6467.3|6464.5|6464.3|6460.5|25
1749103200000|2025-06-05 06:00:00|6465.4|6463.5|6465.4|6461.6|6466.3|6463.5|6464.3|6461|91
1749103500000|2025-06-05 06:05:00|6464.6|6461.8|6467.4|6463.6|6468.3|6464.6|6462.3|6459.5|133
1749103800000|2025-06-05 06:10:00|6467.5|6464.6|6467.4|6464.6|6470.4|6467.5|6462.4|6459.6|377
1749104100000|2025-06-05 06:15:00|6468.3|6465.5|6471.5|6467.7|6477.3|6474.3|6468.3|6465.5|643
1749104400000|2025-06-05 06:20:00|6470.5|6468.5|6474.4|6471.6|6475.6|6472.7|6470.5|6468.5|137
1749104700000|2025-06-05 06:25:00|6474.3|6470.6|6472.5|6469.7|6474.6|6471.7|6472.4|6468.6|105
1749105000000|2025-06-05 06:30:00|6473.4|6469.6|6469.4|6466.6|6475.3|6471.7|6468.4|6465.6|205
1749105300000|2025-06-05 06:35:00|6468.6|6465.8|6473.4|6469.6|6473.4|6470.6|6468.4|6465.6|190
1749105600000|2025-06-05 06:40:00|6472.4|6469.5|6468.4|6465.6|6472.5|6469.6|6467.4|6464.6|301
1749105900000|2025-06-05 06:45:00|6468.3|6465.5|6471.4|6468.6|6471.5|6468.6|6466.5|6463.7|155
1749106200000|2025-06-05 06:50:00|6472.3|6468.5|6482.2|6479.4|6482.2|6479.4|6472.3|6468.5|766
1749106500000|2025-06-05 06:55:00|6482.1|6479.3|6485|6482.2|6487.2|6483.6|6482.1|6478.9|689
1749106800000|2025-06-05 07:00:00|6485.1|6482.3|6486.1|6483.3|6490.1|6486.8|6483.1|6480.3|732
1749107100000|2025-06-05 07:05:00|6486|6483.2|6498.1|6495.3|6502.6|6499.8|6485.2|6482.3|1564
1749107400000|2025-06-05 07:10:00|6498|6495.2|6501.9|6499.1|6503|6500.1|6497.1|6494.2|542
1749107700000|2025-06-05 07:15:00|6501.1|6498.3|6500.1|6496.3|6504.1|6501.2|6497.1|6494.3|831
1749108000000|2025-06-05 07:20:00|6500|6497.2|6502.1|6498.3|6502.1|6499.2|6498.1|6495.2|631
1749108300000|2025-06-05 07:25:00|6502|6499.2|6506.2|6502.4|6511|6508.2|6502|6499.2|1063
1749108600000|2025-06-05 07:30:00|6506.1|6502.3|6503|6500.2|6507.2|6504.3|6501.1|6498.3|1218
1749108900000|2025-06-05 07:35:00|6503.1|6500.3|6498.1|6494.3|6503.1|6500.3|6496.1|6493.3|430
1749109200000|2025-06-05 07:40:00|6497.2|6494.4|6496.2|6493.4|6500.2|6497.4|6496.2|6493.4|352
1749109500000|2025-06-05 07:45:00|6496.1|6493.3|6497.1|6493.3|6499.2|6496.3|6496.1|6493.1|291
1749109800000|2025-06-05 07:50:00|6497.2|6493.4|6499.9|6497.1|6500.2|6497.4|6497|6493.4|543
1749110100000|2025-06-05 07:55:00|6500|6497.2|6497.2|6494.4|6501.2|6498.2|6497.2|6494.4|505
1749110400000|2025-06-05 08:00:00|6497.4|6494.6|6494.1|6491.3|6497.4|6494.6|6481.3|6478.5|2609
1749110700000|2025-06-05 08:05:00|6493.1|6489.3|6488.3|6485.5|6494.1|6491.3|6485.1|6482.3|851
1749111000000|2025-06-05 08:10:00|6488.1|6485.3|6481.3|6478.5|6488.1|6485.3|6481.3|6478.1|489
1749111300000|2025-06-05 08:15:00|6482.1|6478.3|6481|6478.2|6483.9|6481.1|6476.1|6472.4|2546
1749111600000|2025-06-05 08:20:00|6482|6478.3|6485.9|6482.1|6486|6483.1|6479.9|6477.1|1309
1749111900000|2025-06-05 08:25:00|6486|6483.1|6480.1|6477.3|6487|6483.3|6480.1|6476.9|4044
1749112200000|2025-06-05 08:30:00|6479.1|6476.3|6495.9|6492.1|6497.8|6495|6479.1|6475.8|2334
1749112500000|2025-06-05 08:35:00|6496|6493.1|6496.9|6494.1|6500.7|6497.1|6493.9|6491.1|847
1749112800000|2025-06-05 08:40:00|6497.9|6495.1|6499|6496.2|6500.9|6498.1|6496|6493.2|1075
1749113100000|2025-06-05 08:45:00|6498.9|6496.1|6501|6497.2|6505.6|6502.8|6497|6494.2|745
1749113400000|2025-06-05 08:50:00|6500.8|6498|6501.1|6498.3|6501.1|6498.3|6497.8|6495|342
1749113700000|2025-06-05 08:55:00|6501|6498.2|6500|6497.2|6502|6499.2|6497|6494.2|873
1749114000000|2025-06-05 09:00:00|6500.1|6496.3|6487.1|6484.3|6500.1|6497.2|6483.2|6480.4|3541
1749114300000|2025-06-05 09:05:00|6487.3|6484.5|6486.4|6483.6|6491.5|6488.5|6482.4|6479.5|1210
1749114600000|2025-06-05 09:10:00|6485.3|6482.5|6480.3|6477.5|6488.4|6485.5|6478.5|6475.5|1226
1749114900000|2025-06-05 09:15:00|6480.4|6476.6|6487.4|6484.6|6487.4|6484.6|6477.4|6474.6|852
1749115200000|2025-06-05 09:20:00|6485.9|6483.1|6486.3|6483.5|6488.5|6485.6|6485.4|6482.6|484
1749115500000|2025-06-05 09:25:00|6486.4|6483.6|6485.4|6482.6|6488.5|6485.7|6484.5|6481.7|579
1749115800000|2025-06-05 09:30:00|6485.3|6482.5|6496.3|6492.5|6496.3|6492.5|6482.4|6479.5|695
1749116100000|2025-06-05 09:35:00|6496.1|6493.3|6495.5|6491.7|6501.3|6498.3|6493.4|6490.6|2026
1749116400000|2025-06-05 09:40:00|6495.4|6492.6|6494.4|6491.6|6498.5|6495.7|6493.4|6490.5|359
1749116700000|2025-06-05 09:45:00|6494.5|6490.7|6501.2|6498.4|6503.4|6500.6|6490.4|6487.6|1391
1749117000000|2025-06-05 09:50:00|6501.4|6498.6|6496.5|6493.7|6501.4|6498.6|6496.5|6493.6|280
1749117300000|2025-06-05 09:55:00|6496.4|6493.6|6494.5|6491.7|6497.5|6494.7|6494.2|6491.4|158
1749117600000|2025-06-05 10:00:00|6494.3|6491.5|6493.5|6490.7|6498.3|6495.4|6493.3|6490.5|575
1749117900000|2025-06-05 10:05:00|6494.5|6491.7|6505.1|6501.3|6506.1|6503.3|6490.5|6487.5|970
1749118200000|2025-06-05 10:10:00|6505|6502.2|6501|6498.2|6505.5|6502.3|6501|6498.2|592
1749118500000|2025-06-05 10:15:00|6501.7|6498.9|6502.1|6499.3|6503.1|6500.3|6500.2|6497.3|441
1749118800000|2025-06-05 10:20:00|6501.3|6498.5|6504.1|6501.3|6504.2|6501.4|6501.2|6498.3|302
1749119100000|2025-06-05 10:25:00|6504.2|6501.4|6502.1|6499.3|6504.2|6501.4|6499.1|6496.3|217
1749119400000|2025-06-05 10:30:00|6501.9|6499.1|6503.1|6500.3|6508.1|6505.3|6501.9|6499.1|1552
1749119700000|2025-06-05 10:35:00|6502.9|6500.1|6506.8|6504|6507.9|6505.1|6502.9|6500.1|431
1749120000000|2025-06-05 10:40:00|6507.6|6504.8|6510.9|6508.1|6511.9|6509.1|6502.8|6499.9|886
1749120300000|2025-06-05 10:45:00|6510.8|6508|6512.8|6510|6513.8|6510.9|6509.9|6507|299
1749120600000|2025-06-05 10:50:00|6512.7|6509.9|6510.9|6508.1|6514.8|6512|6509.9|6507.1|408
1749120900000|2025-06-05 10:55:00|6511|6508.2|6509.9|6507.1|6512.9|6510.1|6508.9|6506|445
1749121200000|2025-06-05 11:00:00|6509.1|6506.3|6493|6489.2|6509.1|6506.3|6490.1|6487.2|1623
1749121500000|2025-06-05 11:05:00|6492.1|6489.3|6492.1|6488.3|6494.1|6491.3|6490.1|6487.3|320
1749121800000|2025-06-05 11:10:00|6491.1|6488.2|6490.1|6487.3|6493|6490.2|6484.1|6481.3|734
1749122100000|2025-06-05 11:15:00|6490|6487.2|6492|6489.2|6495|6492.2|6490|6487.2|303
1749122400000|2025-06-05 11:20:00|6491.9|6489.1|6489.1|6486.3|6494|6491.2|6489.1|6486.2|274
1749122700000|2025-06-05 11:25:00|6489.2|6486.4|6485.1|6482.3|6490.2|6487.3|6485.1|6482.3|218
1749123000000|2025-06-05 11:30:00|6486.6|6483.8|6494|6491.2|6495.1|6492.2|6486.6|6483.8|320
1749123300000|2025-06-05 11:35:00|6493|6490.2|6492.1|6489.3|6496.1|6493.2|6490.1|6487.3|207
1749123600000|2025-06-05 11:40:00|6492|6489.2|6488|6485.2|6492|6489.2|6487.1|6484.3|111
1749123900000|2025-06-05 11:45:00|6488.8|6485|6499.8|6497|6500|6497.2|6488.1|6485|322
1749124200000|2025-06-05 11:50:00|6500.6|6497.8|6494|6491.2|6501.8|6499|6493.1|6490.3|1190
1749124500000|2025-06-05 11:55:00|6494.1|6491.3|6498.8|6496|6499.9|6497|6493.8|6490|337
1749124800000|2025-06-05 12:00:00|6497.9|6495.1|6501.8|6499|6501.8|6499|6497.8|6495|542
1749125100000|2025-06-05 12:05:00|6500.8|6498|6504.8|6502|6510.7|6507.9|6500.7|6497.9|1325
1749125400000|2025-06-05 12:10:00|6504.7|6501.9|6501.7|6498.9|6506.7|6503.9|6501.7|6498.8|630
1749125700000|2025-06-05 12:15:00|6501.8|6498|6501.7|6498.9|6503.8|6500.9|6498.7|6495.9|412
1749126000000|2025-06-05 12:20:00|6501.8|6499|6504.8|6502|6505.8|6503|6499.7|6496.9|519
1749126300000|2025-06-05 12:25:00|6504.7|6501.9|6506.8|6503|6507|6503.7|6503.8|6500.5|1272
1749126600000|2025-06-05 12:30:00|6505.7|6502.9|6500.8|6498|6505.7|6502.9|6496|6493.1|1170
1749126900000|2025-06-05 12:35:00|6500.7|6497.9|6499.9|6497.1|6502.8|6500|6497.8|6494.5|383
1749127200000|2025-06-05 12:40:00|6499.8|6497|6505.8|6503|6506.8|6503.8|6499.8|6497|552
1749127500000|2025-06-05 12:45:00|6505.6|6502.8|6530.3|6526.5|6549.1|6545.8|6504.8|6501.8|9635
1749127800000|2025-06-05 12:50:00|6529.8|6526|6531.6|6528.8|6540.6|6537.8|6519.6|6516.3|3839
1749128100000|2025-06-05 12:55:00|6531.5|6527.8|6545.2|6542.4|6546.8|6543.6|6529.6|6525.8|3255
1749128400000|2025-06-05 13:00:00|6545.4|6541.6|6554.4|6551.6|6560.4|6557.6|6545.2|6541.6|6171
1749128700000|2025-06-05 13:05:00|6555.1|6552.3|6558.4|6555.6|6560.4|6557.6|6548.5|6544.7|2776
1749129000000|2025-06-05 13:10:00|6558.5|6555.7|6555.4|6552.6|6559.5|6556.6|6545.5|6542.7|4061
1749129300000|2025-06-05 13:15:00|6555.5|6552.7|6550.3|6547.5|6556.5|6553.7|6544|6540.7|2492
1749129600000|2025-06-05 13:20:00|6550.5|6547.7|6559.2|6556.4|6559.3|6556.4|6550.3|6546.7|1657
1749129900000|2025-06-05 13:25:00|6559.3|6555.5|6559.2|6555.4|6561.1|6558.2|6556.3|6553.5|6451
1749130200000|2025-06-05 13:30:00|6559.1|6556.3|6565.2|6562.4|6568.5|6565.2|6559.1|6556.3|3811
1749130500000|2025-06-05 13:35:00|6565.1|6562.3|6568.1|6565.3|6570.2|6567.4|6562.2|6558.9|6059
1749130800000|2025-06-05 13:40:00|6568.2|6565.4|6561.2|6558.4|6568.2|6565.4|6553.8|6550.5|2893
1749131100000|2025-06-05 13:45:00|6561.4|6558.6|6551.3|6548.5|6561.4|6558.6|6548.3|6545.5|2650
1749131400000|2025-06-05 13:50:00|6551.4|6548.6|6557|6554.2|6560.1|6557.3|6543.3|6539.6|3483
1749131700000|2025-06-05 13:55:00|6557.2|6554.4|6555.4|6552.6|6558.3|6555.4|6550.4|6547.1|1503
1749132000000|2025-06-05 14:00:00|6555.3|6552.5|6548.4|6545.6|6559.9|6556.6|6543.3|6539.6|1914
1749132300000|2025-06-05 14:05:00|6549.9|6547.1|6554.1|6550.3|6559.2|6556.4|6549.4|6546.5|1345
1749132600000|2025-06-05 14:10:00|6554.4|6550.6|6549.4|6546.6|6560.1|6557.2|6548.4|6545.5|1653
1749132900000|2025-06-05 14:15:00|6549.3|6546.5|6546.5|6543.7|6553.3|6550.5|6541.5|6538.7|2128
1749133200000|2025-06-05 14:20:00|6545.6|6542.8|6540.6|6536.8|6546.6|6543.8|6537.6|6534.4|1891
1749133500000|2025-06-05 14:25:00|6540.5|6537.7|6544.5|6540.7|6547.6|6544.8|6540.5|6536.9|941
1749133800000|2025-06-05 14:30:00|6543.6|6540.8|6546.5|6542.7|6548.5|6544.8|6538.9|6535.8|1128
1749134100000|2025-06-05 14:35:00|6545.6|6541.8|6557.6|6554.8|6559.7|6556.9|6540.5|6536.8|2437
1749134400000|2025-06-05 14:40:00|6557.7|6554.9|6556.7|6553.9|6570.5|6567.7|6549.7|6546.9|3313
1749134700000|2025-06-05 14:45:00|6556.6|6553.8|6548.7|6545.9|6570.6|6567.7|6547.7|6544.8|1828
1749135000000|2025-06-05 14:50:00|6549.5|6546.7|6548.7|6545.9|6551.8|6548.9|6541.7|6538.8|1234
1749135300000|2025-06-05 14:55:00|6548.8|6546|6554.7|6551.9|6555.7|6551.9|6547.8|6544.9|1228
1749135600000|2025-06-05 15:00:00|6555.4|6552.6|6560.7|6557.9|6560.8|6557.9|6551.6|6547.9|2072
1749135900000|2025-06-05 15:05:00|6560.8|6558|6545.9|6543.1|6563.8|6561|6539.1|6535.8|4813
1749136200000|2025-06-05 15:10:00|6546.1|6543.3|6541.8|6539|6546.8|6544|6538.9|6536|1295
1749136500000|2025-06-05 15:15:00|6541.9|6538.1|6543.8|6541|6546.8|6543.9|6538.9|6536|2454
1749136800000|2025-06-05 15:20:00|6543.7|6540.9|6533.9|6530.1|6544.7|6541|6530.9|6528|2071
1749137100000|2025-06-05 15:25:00|6532.8|6530|6545.7|6542.9|6548.8|6545.1|6527.9|6525.1|6330
1749137400000|2025-06-05 15:30:00|6545.8|6543|6537.9|6534.1|6550.9|6547.2|6536|6533.1|4361
1749137700000|2025-06-05 15:35:00|6538|6534.2|6538.9|6535.1|6543|6539.3|6534|6531.1|1201
1749138000000|2025-06-05 15:40:00|6538|6535.2|6536|6533.2|6539|6536.1|6534|6531.1|1126
1749138300000|2025-06-05 15:45:00|6536.9|6533.1|6530.8|6528|6537.3|6534|6528|6525.2|1074
1749138600000|2025-06-05 15:50:00|6530.9|6528.1|6528.9|6526.1|6533|6530.2|6524.9|6521.9|1490
1749138900000|2025-06-05 15:55:00|6529|6526.2|6535.9|6533.1|6536|6533.1|6527|6524.2|833
1749139200000|2025-06-05 16:00:00|6536|6533.2|6533|6530.2|6537|6534.2|6528|6525.2|1011
1749139500000|2025-06-05 16:05:00|6532.9|6530.1|6529.7|6526.9|6533.9|6530.2|6524.9|6522.1|1146
1749139800000|2025-06-05 16:10:00|6529.8|6527|6524.8|6522|6530.8|6527.9|6523.8|6521|1456
1749140100000|2025-06-05 16:15:00|6525.7|6521.9|6525.6|6522.8|6527.8|6524.9|6518.8|6515.9|2536
1749140400000|2025-06-05 16:20:00|6526.5|6522.7|6530.7|6526.9|6532.6|6529.8|6524.2|6520.9|991
1749140700000|2025-06-05 16:25:00|6529.8|6527|6528.6|6525.8|6534.4|6530.9|6526.8|6523.8|1518
1749141000000|2025-06-05 16:30:00|6530.1|6527.3|6521.7|6518.9|6531.6|6528.8|6521.7|6518.8|487
1749141300000|2025-06-05 16:35:00|6522.6|6518.8|6527.7|6524.9|6528.8|6525.9|6521.7|6518.8|537
1749141600000|2025-06-05 16:40:00|6527.6|6524.8|6523.9|6521.1|6527.7|6524.9|6521.9|6519|1139
1749141900000|2025-06-05 16:45:00|6524.8|6521|6515.9|6513.1|6524.8|6521.1|6508.2|6505.2|3917
1749142200000|2025-06-05 16:50:00|6516|6513.2|6512|6508.2|6517.2|6514.2|6509.2|6506.2|980
1749142500000|2025-06-05 16:55:00|6511.2|6508.4|6513|6509.2|6515|6512.1|6509.2|6506.4|525
1749142800000|2025-06-05 17:00:00|6512.2|6509.4|6509.4|6506.6|6515|6512.2|6506.5|6503.5|2761
1749143100000|2025-06-05 17:05:00|6509.1|6506.3|6512.3|6509.5|6516.3|6513.5|6508.3|6505.3|661
1749143400000|2025-06-05 17:10:00|6511.4|6508.6|6510.4|6507.6|6512.3|6509.3|6507.5|6504.7|3639
1749143700000|2025-06-05 17:15:00|6510.5|6506.7|6518.4|6515.6|6521.4|6518.6|6509.5|6506.6|1680
1749144000000|2025-06-05 17:20:00|6518.3|6515.5|6516.4|6513.6|6519.4|6516.6|6516.4|6513.6|363
1749144300000|2025-06-05 17:25:00|6516.1|6513.3|6515.5|6511.7|6516.2|6513.3|6513.4|6510.6|800
1749144600000|2025-06-05 17:30:00|6515.4|6512.6|6512.6|6509.8|6515.6|6512.8|6512.4|6509.6|363
1749144900000|2025-06-05 17:35:00|6513.4|6510.6|6515.5|6512.7|6517.5|6514.7|6513.4|6509.7|643
1749145200000|2025-06-05 17:40:00|6515.6|6512.8|6517.3|6514.5|6517.5|6514.7|6514.4|6511.6|757
1749145500000|2025-06-05 17:45:00|6517.5|6513.7|6522.2|6518.4|6523.3|6520.5|6513.6|6510.7|3657
1749145800000|2025-06-05 17:50:00|6521.3|6518.5|6523.2|6520.4|6525.3|6522.4|6521.2|6518.4|440
1749146100000|2025-06-05 17:55:00|6523.3|6520.5|6525.1|6522.3|6525.3|6522.5|6523.1|6520.3|474
1749146400000|2025-06-05 18:00:00|6524.3|6521.5|6527.1|6524.3|6528.1|6525.3|6524.1|6521.3|1354
1749146700000|2025-06-05 18:05:00|6526.9|6524.1|6526.1|6523.3|6527.4|6524.1|6523.9|6521.1|870
1749147000000|2025-06-05 18:10:00|6525.9|6523.1|6520.2|6516.4|6526.1|6523.3|6519.1|6515.4|1918
1749147300000|2025-06-05 18:15:00|6519.3|6516.5|6519.2|6515.4|6520.2|6517.3|6511.2|6508.4|2320
1749147600000|2025-06-05 18:20:00|6518.3|6515.5|6522.2|6518.4|6523.2|6519.5|6516.2|6513.4|2174
1749147900000|2025-06-05 18:25:00|6522|6519.2|6521|6518.2|6522.3|6519.4|6518|6514.4|3871
1749148200000|2025-06-05 18:30:00|6520.9|6518.1|6521.3|6518.5|6522.3|6519.5|6516.2|6513.4|1605
1749148500000|2025-06-05 18:35:00|6522.2|6518.4|6523|6520.2|6523|6520.2|6518.2|6515.4|465
1749148800000|2025-06-05 18:40:00|6522|6519.2|6522.8|6520|6524.1|6521.2|6521|6518.1|163
1749149100000|2025-06-05 18:45:00|6523|6520.2|6525.9|6523.1|6526|6523.1|6523|6520.1|303
1749149400000|2025-06-05 18:50:00|6526|6522.2|6524.9|6521.1|6526|6523.2|6523|6520.2|247
1749149700000|2025-06-05 18:55:00|6525|6521.2|6524|6521.2|6525|6522.2|6523.9|6521.1|191
1749150000000|2025-06-05 19:00:00|6523.9|6521.1|6522.9|6520.1|6525|6522.2|6522.9|6520.1|96
1749150300000|2025-06-05 19:05:00|6523|6519.2|6525.9|6523.1|6526|6523.2|6522.1|6519.2|288
1749150600000|2025-06-05 19:10:00|6526|6523.2|6522.9|6520.1|6526|6523.2|6522|6519.1|298
1749150900000|2025-06-05 19:15:00|6522.8|6520|6516.7|6513.9|6524|6521|6513|6510|143
1749151200000|2025-06-05 19:20:00|6516.8|6514|6512|6509.2|6517|6514|6512|6509.2|318
1749151500000|2025-06-05 19:25:00|6512.1|6508.3|6516.8|6514|6519.5|6516.2|6512|6508.2|335
1749151800000|2025-06-05 19:30:00|6517.7|6513.9|6518.8|6516|6519.7|6516.2|6515.7|6512.9|183
1749152100000|2025-06-05 19:35:00|6519|6516.2|6520.9|6518.1|6521.8|6518.9|6517.7|6513.9|201
1749152400000|2025-06-05 19:40:00|6520.8|6518|6518.8|6515|6521.9|6519.1|6515.9|6513.1|1978
1749152700000|2025-06-05 19:45:00|6517.9|6515.1|6518.8|6516|6519.9|6517|6517.8|6514.9|166
1749153000000|2025-06-05 19:50:00|6518.9|6515.1|6516.7|6513.9|6518.9|6516|6515.9|6513|132
1749153300000|2025-06-05 19:55:00|6516.8|6514|6516.9|6513.1|6516.9|6514|6513.9|6511|191
1749153600000|2025-06-05 20:00:00|6516|6513.2|6517.9|6515.1|6519.8|6517|6516|6513.1|186
1749153900000|2025-06-05 20:05:00|6518.9|6515.2|6521.8|6519|6521.8|6519|6517.8|6515|233
1749154200000|2025-06-05 20:10:00|6520.9|6518.1|6518.9|6515.1|6521.9|6518.2|6518.8|6515.1|47
1749154500000|2025-06-05 20:15:00|6517.9|6514.2|6516.9|6514.1|6518.5|6515.2|6515.5|6512.1|77
1749154800000|2025-06-05 20:20:00|6516.8|6514|6516.8|6514|6516.9|6514.1|6515.9|6513|22
1749155100000|2025-06-05 20:25:00|6517.8|6514.1|6512.9|6509.1|6517.8|6514.1|6506.9|6504.1|1473
1749155400000|2025-06-05 20:30:00|6511.9|6509.9|6509.7|6505.9|6513.9|6510.2|6509.7|6505.9|61
1749155700000|2025-06-05 20:35:00|6509.9|6506.1|6510.9|6507.1|6511|6508.1|6507.9|6504.9|106
1749156000000|2025-06-05 20:40:00|6510.1|6506.3|6509.9|6507.1|6512.7|6509.8|6509.7|6506.1|785
1749156300000|2025-06-05 20:45:00|6509.7|6506.9|6511.7|6508.9|6511.7|6508.9|6509.7|6506.1|42
1749156600000|2025-06-05 20:50:00|6511|6508.2|6510.7|6506.9|6511|6508.2|6508.8|6505.9|41
1749156900000|2025-06-05 20:55:00|6510.6|6506.8|6510.7|6507.9|6511.6|6507.9|6509.7|6506.8|375
1749157200000|2025-06-05 21:00:00|6510.8|6507|6514.9|6507.1|6516.7|6510.5|6510.8|6505.9|2
1749157500000|2025-06-05 21:05:00|6515.2|6507.4|6516.6|6512.8|6516.7|6512.9|6515.2|6507.4|15
1749157800000|2025-06-05 21:10:00|6516.7|6512.9|6515.2|6507.4|6516.7|6513.9|6512.1|6505.9|24
1749159000000|2025-06-05 21:30:00|6514.8|6507|6514.7|6506.9|6515.2|6507.4|6514.3|6506.5|0
1749159300000|2025-06-05 21:35:00|6515|6507.2|6515.2|6507.4|6515.2|6507.4|6515|6507.2|0
1749159600000|2025-06-05 21:40:00|6514.7|6506.9|6512.2|6508.4|6514.7|6508.4|6512|6505.9|0
1749159900000|2025-06-05 21:45:00|6512.1|6508.3|6513.6|6510.8|6516.6|6510.8|6511.1|6505.3|5
1749160200000|2025-06-05 21:50:00|6515.3|6511.5|6517.1|6509.3|6517.1|6511.8|6515.3|6509.3|3
1749160500000|2025-06-05 21:55:00|6516.8|6509|6515.1|6507.3|6516.8|6509.2|6512.1|6505.8|3
1749168000000|2025-06-06 00:00:00|6512.3|6504.5|6511.3|6507.5|6513|6509.7|6508.2|6504.5|161
1749168300000|2025-06-06 00:05:00|6511.6|6507.8|6510.6|6506.8|6514.6|6511.7|6509.5|6506.5|94
1749168600000|2025-06-06 00:10:00|6510.5|6507.7|6512.6|6509.8|6512.6|6509.8|6509.5|6505.8|39
1749168900000|2025-06-06 00:15:00|6513.5|6510.7|6508.6|6504.8|6513.7|6510.7|6508.4|6504.8|174
1749169200000|2025-06-06 00:20:00|6508.4|6505.6|6504.7|6501.9|6508.6|6505.6|6504.3|6500.8|121
1749169500000|2025-06-06 00:25:00|6504.6|6501.8|6505.6|6501.8|6507.7|6504.8|6504.4|6500.8|81
1749169800000|2025-06-06 00:30:00|6505.4|6502.6|6504.6|6500.8|6505.6|6502.8|6503.6|6500.8|181
1749170100000|2025-06-06 00:35:00|6503.6|6500.3|6507.5|6503.7|6507.6|6504.8|6503.6|6500.3|68
1749170400000|2025-06-06 00:40:00|6507.4|6503.6|6507.4|6504.6|6508.5|6505.6|6506.4|6503.5|11
1749170700000|2025-06-06 00:45:00|6507.3|6503.6|6504.4|6501.6|6507.4|6504.6|6503.4|6500.6|23
1749171000000|2025-06-06 00:50:00|6504.5|6501.7|6506.4|6503.6|6506.5|6503.7|6504.5|6501.7|48
1749171300000|2025-06-06 00:55:00|6506.5|6503.7|6514.5|6510.7|6515.4|6512.6|6505.5|6502.6|184
1749171600000|2025-06-06 01:00:00|6514.4|6510.6|6512.6|6509.8|6515.5|6512.6|6508.5|6505.6|250
1749171900000|2025-06-06 01:05:00|6512.5|6509.7|6510.4|6507.6|6514.5|6510.8|6509.5|6506.6|82
1749172200000|2025-06-06 01:10:00|6510.5|6507.7|6512.4|6508.6|6512.6|6509.7|6509.5|6506.7|136
1749172500000|2025-06-06 01:15:00|6512.5|6508.7|6513.5|6510.7|6516.4|6512.8|6512.4|6508.7|74
1749172800000|2025-06-06 01:20:00|6515.1|6512.3|6506.5|6502.7|6515.5|6512.7|6506.4|6502.7|723
1749173100000|2025-06-06 01:25:00|6506.4|6503.6|6510.1|6507.3|6510.5|6507.6|6506.4|6502.7|34
1749173400000|2025-06-06 01:30:00|6510.4|6507.6|6510.3|6506.5|6510.9|6507.6|6505.3|6502.4|58
1749173700000|2025-06-06 01:35:00|6510.2|6507.4|6509.3|6506.5|6512.3|6508.7|6509.2|6505.4|53
1749174000000|2025-06-06 01:40:00|6509.5|6505.7|6512.2|6508.4|6512.5|6509.5|6509|6505.7|60
1749174300000|2025-06-06 01:45:00|6512.3|6508.5|6507.3|6503.5|6512.3|6509.5|6506.3|6502.7|132
1749174600000|2025-06-06 01:50:00|6507.5|6503.7|6505.6|6502.8|6508.5|6505.5|6505.4|6502.5|51
1749174900000|2025-06-06 01:55:00|6505.4|6502.6|6505.4|6502.6|6506.4|6503.6|6504.4|6501.5|52
1749175200000|2025-06-06 02:00:00|6505.3|6502.5|6498.4|6495.6|6506.3|6503.5|6498.4|6495.5|86
1749175500000|2025-06-06 02:05:00|6499.4|6496.5|6502.4|6499.6|6503.4|6499.8|6499.3|6496.5|20
1749175800000|2025-06-06 02:10:00|6502.3|6499.5|6506.3|6503.5|6508.3|6505.5|6502.3|6499.4|116
1749176100000|2025-06-06 02:15:00|6507.3|6504.5|6503.4|6500.6|6507.3|6504.5|6501.4|6498.6|39
1749176400000|2025-06-06 02:20:00|6504.4|6501.5|6504.4|6500.6|6506.1|6502.5|6503.3|6500.5|54
1749176700000|2025-06-06 02:25:00|6504.3|6500.5|6503.4|6499.6|6504.4|6501.6|6502.3|6499.3|18
1749177000000|2025-06-06 02:30:00|6502.4|6498.6|6503.4|6499.6|6504.4|6501.6|6500.4|6497.5|57
1749177300000|2025-06-06 02:35:00|6502.4|6500.5|6501.3|6497.5|6503.4|6500.5|6500.4|6497.5|76
1749177600000|2025-06-06 02:40:00|6501.1|6498.5|6502.4|6499.6|6503.4|6500.6|6501.1|6497.5|66
1749177900000|2025-06-06 02:45:00|6503.4|6500.6|6505.2|6501.4|6507.1|6503.4|6503.4|6500.4|170
1749178200000|2025-06-06 02:50:00|6504.4|6501.6|6502.2|6499.4|6505.4|6502.6|6501.4|6498.4|62
1749178500000|2025-06-06 02:55:00|6502.4|6499.6|6499.4|6495.6|6502.4|6499.6|6498.4|6495.6|67
1749178800000|2025-06-06 03:00:00|6499.2|6496.4|6497.4|6494.6|6501|6497.7|6497.4|6494.4|78
1749179100000|2025-06-06 03:05:00|6498.4|6495.4|6498.3|6495.5|6498.4|6495.6|6497.2|6493.4|34
1749179400000|2025-06-06 03:10:00|6498.5|6494.7|6499.2|6495.4|6499.3|6496.5|6497.3|6494.4|17
1749179700000|2025-06-06 03:15:00|6499.3|6496.4|6498.2|6495.4|6499.5|6496.5|6497.3|6494|14
1749180000000|2025-06-06 03:20:00|6497.3|6494.5|6497.3|6494.5|6501.3|6498.5|6497.3|6494.4|75
1749180300000|2025-06-06 03:25:00|6497.2|6493.5|6496.3|6493.5|6497.8|6494.5|6496.3|6493.4|22
1749180600000|2025-06-06 03:30:00|6497.2|6493.4|6499.3|6496.5|6500.3|6496.6|6497.2|6493.4|24
1749180900000|2025-06-06 03:35:00|6499.2|6496.4|6500.2|6497.4|6501.3|6498.5|6499.2|6496.4|11
1749181200000|2025-06-06 03:40:00|6500.3|6497.5|6505.2|6502.4|6505.3|6502.4|6500.3|6497.5|55
1749181500000|2025-06-06 03:45:00|6506.2|6503.2|6505.3|6501.5|6506.3|6503.4|6502.2|6499.4|56
1749181800000|2025-06-06 03:50:00|6504.3|6502.5|6504.3|6501.5|6504.3|6502.5|6503.2|6499.5|22
1749182100000|2025-06-06 03:55:00|6504.2|6501.4|6505.3|6501.5|6505.3|6502.4|6504.2|6501.4|29
1749182400000|2025-06-06 04:00:00|6504.4|6501.6|6502.3|6499.5|6505.3|6502.3|6502.3|6499.3|12
1749182700000|2025-06-06 04:05:00|6502.1|6499.3|6502.3|6498.5|6503.3|6500.5|6502.1|6498.5|31
1749183000000|2025-06-06 04:10:00|6503.1|6499.3|6505.1|6501.3|6505.1|6501.5|6503|6499.3|20
1749183300000|2025-06-06 04:15:00|6504.1|6500.5|6505.1|6502.3|6505.3|6502.3|6502.3|6499.3|148
1749183600000|2025-06-06 04:20:00|6505.3|6502.5|6504.2|6501.4|6506.3|6503.3|6503.2|6500.4|22
1749183900000|2025-06-06 04:25:00|6503.2|6500.4|6505.2|6501.4|6505.2|6502.3|6503.1|6499.3|19
1749184200000|2025-06-06 04:30:00|6504.2|6501.3|6503.1|6500.3|6505.2|6501.4|6502.2|6499.3|18
1749184500000|2025-06-06 04:35:00|6503.2|6500.4|6501.4|6498.6|6503.2|6500.4|6500.2|6496.6|659
1749184800000|2025-06-06 04:40:00|6502.4|6499.6|6500.5|6497.7|6502.4|6499.6|6500.2|6496.6|32
1749185100000|2025-06-06 04:45:00|6500.4|6497.6|6500.3|6497.5|6500.4|6497.6|6500.2|6496.6|6
1749185400000|2025-06-06 04:50:00|6500.2|6497.4|6502.2|6498.4|6502.3|6499.4|6500.2|6497.4|27
1749185700000|2025-06-06 04:55:00|6502.3|6498.5|6502.3|6499.5|6502.5|6499.7|6502.2|6498.5|9
1749186000000|2025-06-06 05:00:00|6501.5|6498.7|6503.3|6500.5|6503.3|6500.5|6499.5|6496.4|24
1749186300000|2025-06-06 05:05:00|6503.2|6500.4|6500.3|6497.5|6503.3|6500.4|6500.2|6496.7|58
1749186600000|2025-06-06 05:10:00|6501.1|6498.3|6500.3|6497.5|6502.5|6498.7|6499.5|6496.5|56
1749186900000|2025-06-06 05:15:00|6501.2|6497.4|6498.4|6495.6|6501.3|6498.5|6497.9|6494.5|81
1749187200000|2025-06-06 05:20:00|6499.3|6495.5|6497.3|6494.5|6500.3|6497.5|6497.3|6493.5|150
1749187500000|2025-06-06 05:25:00|6497.4|6494.6|6496.3|6492.5|6498.3|6494.6|6496.3|6492.5|35
1749187800000|2025-06-06 05:30:00|6495.4|6492.6|6489.3|6485.5|6495.4|6492.6|6488.2|6485.4|271
1749188100000|2025-06-06 05:35:00|6489.2|6486.4|6491.3|6488.5|6492.2|6488.5|6489.2|6485.5|116
1749188400000|2025-06-06 05:40:00|6491.4|6487.5|6494.1|6490.3|6494.1|6490.6|6490.4|6487.5|26
1749188700000|2025-06-06 05:45:00|6494.3|6490.5|6491.4|6487.6|6494.3|6490.6|6491.1|6487.5|51
1749189000000|2025-06-06 05:50:00|6491.3|6488.5|6492.3|6488.5|6493.4|6490.5|6490.4|6487.5|28
1749189300000|2025-06-06 05:55:00|6492.1|6489.3|6492.4|6489.6|6495.3|6492.5|6491.4|6488.5|50
1749189600000|2025-06-06 06:00:00|6492.3|6489.5|6486.4|6482.6|6492.3|6489.5|6485.4|6482.6|874
1749189900000|2025-06-06 06:05:00|6485.5|6482.7|6489.2|6486.4|6489.2|6486.4|6485.4|6481.7|261
1749190200000|2025-06-06 06:10:00|6488.4|6485.4|6493.2|6490.4|6493.4|6490.4|6488.4|6485.4|660
1749190500000|2025-06-06 06:15:00|6493.4|6489.6|6494.4|6491.6|6495.2|6492.4|6492.4|6489.4|87
1749190800000|2025-06-06 06:20:00|6494.2|6491.4|6497.4|6494.6|6498.4|6495.6|6494.2|6491.4|301
1749191100000|2025-06-06 06:25:00|6498.2|6494.4|6505.4|6502.6|6505.4|6502.6|6497.7|6494.4|321
1749191400000|2025-06-06 06:30:00|6506.2|6503.4|6508.3|6505.5|6508.3|6505.5|6504.4|6501.6|178
1749191700000|2025-06-06 06:35:00|6510.3|6506.5|6511.3|6508.5|6515.3|6512.5|6509.8|6506.5|574
1749192000000|2025-06-06 06:40:00|6510.5|6507.7|6510.2|6507.4|6511.3|6508.4|6508.2|6505.4|187
1749192300000|2025-06-06 06:45:00|6510.3|6507.5|6511.3|6508.5|6512.3|6509.4|6510|6506.5|252
1749192600000|2025-06-06 06:50:00|6510.3|6507.5|6510.2|6506.4|6515.3|6512.5|6509.3|6506.4|314
1749192900000|2025-06-06 06:55:00|6510.3|6506.5|6505.4|6501.6|6510.3|6506.5|6504.3|6500.5|203
1749193200000|2025-06-06 07:00:00|6505.3|6501.5|6490.4|6487.6|6505.3|6501.6|6487.4|6484.6|1231
1749193500000|2025-06-06 07:05:00|6490.6|6486.8|6488.6|6485.8|6490.6|6486.8|6483.4|6479.9|817
1749193800000|2025-06-06 07:10:00|6486.7|6483.9|6497.3|6493.5|6498.3|6494.5|6486.6|6483.8|711
1749194100000|2025-06-06 07:15:00|6497.4|6493.6|6491.4|6487.6|6499.4|6496.6|6490.6|6487.6|409
1749194400000|2025-06-06 07:20:00|6490.6|6487.8|6481.7|6478.9|6491.4|6487.8|6479.6|6476.8|1692
1749194700000|2025-06-06 07:25:00|6481.6|6478.8|6474.4|6471.6|6481.7|6478.9|6472.5|6469.7|855
1749195000000|2025-06-06 07:30:00|6474.5|6471.7|6472.4|6468.6|6475.7|6472.7|6468.4|6465.6|1058
1749195300000|2025-06-06 07:35:00|6471.3|6468.5|6474.5|6471.7|6474.8|6471.9|6468.7|6465.9|1503
1749195600000|2025-06-06 07:40:00|6473.8|6471|6480.5|6477.7|6481.5|6478.7|6473.5|6470.7|871
1749195900000|2025-06-06 07:45:00|6479.8|6477|6485.4|6482.6|6485.4|6482.6|6474.5|6471.7|1833
1749196200000|2025-06-06 07:50:00|6485.5|6482.7|6493.2|6490.4|6494.2|6490.6|6483.4|6480.2|1073
1749196500000|2025-06-06 07:55:00|6493.4|6489.6|6482.6|6478.8|6495.4|6492.6|6482.5|6478.8|1249
1749196800000|2025-06-06 08:00:00|6484|6481.2|6488.4|6484.6|6488.5|6485.7|6478.6|6475.7|2367
1749197100000|2025-06-06 08:05:00|6487.5|6484.7|6492.4|6489.6|6494.2|6491.4|6485.4|6482.4|449
1749197400000|2025-06-06 08:10:00|6492.2|6489.4|6499.1|6495.3|6500.4|6497.3|6492.2|6489.4|2051
1749197700000|2025-06-06 08:15:00|6498.2|6495.4|6500.9|6498.1|6501.9|6499.1|6495.5|6492.3|1051
1749198000000|2025-06-06 08:20:00|6500.8|6498|6495.8|6492|6500.8|6498|6493.3|6490|734
1749198300000|2025-06-06 08:25:00|6494.9|6492.1|6494.7|6491.9|6497.2|6494|6489.6|6486.3|5753
1749198600000|2025-06-06 08:30:00|6494.5|6491.7|6491.8|6489|6504.4|6501.6|6490.5|6487.7|4284
1749198900000|2025-06-06 08:35:00|6491.6|6488.8|6491.8|6488|6496.6|6493.8|6489.9|6487|475
1749199200000|2025-06-06 08:40:00|6490.9|6488.1|6505.2|6502.4|6506.2|6502.6|6490.9|6488|2197
1749199500000|2025-06-06 08:45:00|6504.5|6501.7|6496.5|6493.7|6504.5|6501.7|6494|6491.2|2226
1749199800000|2025-06-06 08:50:00|6496.6|6493.8|6499.5|6496.7|6499.6|6496.8|6494.3|6490.8|329
1749200100000|2025-06-06 08:55:00|6499.3|6496.5|6500|6497.2|6500.5|6497.5|6498.3|6494.7|386
1749200400000|2025-06-06 09:00:00|6500.3|6497.5|6498.6|6495.8|6501.5|6498.7|6494.6|6491.7|527
1749200700000|2025-06-06 09:05:00|6499.5|6495.7|6486.6|6483.8|6500.5|6496.8|6484.6|6481.8|3318
1749201000000|2025-06-06 09:10:00|6487.6|6484.8|6490.7|6487.9|6491.7|6488.8|6486.6|6483.8|745
1749201300000|2025-06-06 09:15:00|6490.6|6487.8|6494.6|6491.8|6499.9|6497.1|6489.6|6486.8|594
1749201600000|2025-06-06 09:20:00|6495.5|6492.7|6488.7|6484.9|6495.9|6493.1|6487.7|6484.9|1114
1749201900000|2025-06-06 09:25:00|6487.9|6485.1|6490.7|6487.9|6492.8|6489.9|6485.9|6483.1|429
1749202200000|2025-06-06 09:30:00|6490|6487.2|6489.8|6487|6491|6488|6483.8|6480.9|741
1749202500000|2025-06-06 09:35:00|6489.1|6486.3|6488.8|6486|6490.8|6488|6485.8|6483|619
1749202800000|2025-06-06 09:40:00|6488.6|6485.8|6485.8|6483|6489.8|6487|6485.8|6482.9|334
1749203100000|2025-06-06 09:45:00|6486.8|6484|6492.7|6489.9|6494.4|6490.9|6485.8|6482.9|1262
1749203400000|2025-06-06 09:50:00|6492.5|6488.9|6500.5|6497.7|6501.5|6497.9|6490.5|6486.9|658
1749203700000|2025-06-06 09:55:00|6501.5|6498.7|6507.4|6504.6|6507.5|6504.7|6501.5|6498.7|698
1749204000000|2025-06-06 10:00:00|6508.3|6505.5|6507.3|6504.5|6510.4|6507.5|6506.3|6502.6|654
1749204300000|2025-06-06 10:05:00|6507.4|6503.6|6503.5|6500.7|6508.5|6505.7|6503.4|6500.6|483
1749204600000|2025-06-06 10:10:00|6502.8|6500|6510.4|6507.6|6510.4|6507.6|6502.5|6499.7|575
1749204900000|2025-06-06 10:15:00|6511.2|6508.4|6510.2|6507.4|6513.1|6509.4|6509.2|6506.4|970
1749205200000|2025-06-06 10:20:00|6511.2|6508.4|6510.2|6506.4|6513.6|6510.4|6508.1|6504.6|1387
1749205500000|2025-06-06 10:25:00|6510.1|6507.3|6519.9|6517.1|6521.1|6518.1|6510.1|6507.3|2510
1749205800000|2025-06-06 10:30:00|6520.1|6517.3|6521.9|6519.1|6523.1|6520.1|6517.9|6515.1|558
1749206100000|2025-06-06 10:35:00|6521.2|6518.4|6528.1|6525.3|6533.1|6529.9|6520.9|6517.3|1890
1749206400000|2025-06-06 10:40:00|6528.2|6525.4|6527.1|6524.3|6531.1|6527.3|6524.2|6521.3|403
1749206700000|2025-06-06 10:45:00|6527.2|6524.4|6525.1|6522.3|6528.1|6524.4|6524.2|6521.3|130
1749207000000|2025-06-06 10:50:00|6525.2|6522.4|6521.2|6518.4|6525.2|6522.4|6518.2|6515.4|1508
1749207300000|2025-06-06 10:55:00|6520.2|6517.4|6526|6523.2|6527.2|6524.2|6520|6516.4|308
1749207600000|2025-06-06 11:00:00|6526.2|6523.4|6523|6519.2|6527|6524.1|6518.2|6515.4|533
1749207900000|2025-06-06 11:05:00|6522.2|6519.4|6521.9|6519.1|6524|6521.1|6520.9|6518|193
1749208200000|2025-06-06 11:10:00|6522|6519.2|6515.2|6512.4|6522.2|6519.2|6515.2|6512.2|391
1749208500000|2025-06-06 11:15:00|6516.2|6513.4|6518|6515.2|6518|6515.2|6515.2|6512.2|227
1749208800000|2025-06-06 11:20:00|6518.2|6515.4|6520.1|6517.3|6521.1|6518.2|6518|6515.2|132
1749209100000|2025-06-06 11:25:00|6520|6517.2|6514.1|6511.3|6520.1|6517.3|6512|6508.3|334
1749209400000|2025-06-06 11:30:00|6514.9|6512.1|6515.1|6512.3|6519|6516.2|6514|6511.2|219
1749209700000|2025-06-06 11:35:00|6516.6|6513.8|6518.8|6515|6518.8|6515.2|6515.1|6512.2|225
1749210000000|2025-06-06 11:40:00|6519|6516|6517|6514.2|6519.3|6516.2|6516.1|6513.3|112
1749210300000|2025-06-06 11:45:00|6517.1|6514.3|6515.1|6512.3|6517.1|6514.3|6515|6512.2|90
1749210600000|2025-06-06 11:50:00|6516|6512.2|6514.1|6511.3|6519|6515.3|6513.1|6510.2|569
1749210900000|2025-06-06 11:55:00|6513.1|6510.3|6514|6511.2|6517.1|6513.4|6513.1|6510.2|154
1749211200000|2025-06-06 12:00:00|6513.2|6510.4|6509.1|6506.3|6516|6512.3|6505.1|6502.2|1403
1749211500000|2025-06-06 12:05:00|6509|6506.2|6511.8|6509|6512.1|6509|6507|6504.2|281
1749211800000|2025-06-06 12:10:00|6511.9|6509.1|6515.8|6513|6517.9|6515.1|6510.8|6508|859
1749212100000|2025-06-06 12:15:00|6516.9|6513.1|6517.7|6514.9|6520.8|6518|6515.2|6512|1048
1749212400000|2025-06-06 12:20:00|6517.8|6515|6514.6|6511.8|6518.8|6515.9|6511.8|6508.9|466
1749212700000|2025-06-06 12:25:00|6515.5|6511.7|6514.1|6510.3|6517.6|6514.8|6512.8|6509.8|401
1749213000000|2025-06-06 12:30:00|6514.5|6510.7|6526.9|6524.1|6528.6|6525.1|6514.5|6509.7|3735
1749213300000|2025-06-06 12:35:00|6526.8|6524|6537|6534.2|6537.9|6535.1|6525.9|6523|1276
1749213600000|2025-06-06 12:40:00|6536.9|6534.1|6533.9|6531.1|6538.9|6536.1|6532|6529.1|1000
1749213900000|2025-06-06 12:45:00|6534.9|6532.1|6544.9|6542.1|6549.1|6546|6534.9|6532.1|3495
1749214200000|2025-06-06 12:50:00|6545.8|6542|6545.6|6542.8|6546.3|6543|6542.7|6539.9|1231
1749214500000|2025-06-06 12:55:00|6545.5|6542.7|6545.9|6543.1|6549.5|6546.7|6544.7|6541.8|1433
1749214800000|2025-06-06 13:00:00|6545.7|6542.9|6541.7|6538.9|6549.5|6546.7|6539.6|6536.8|1249
1749215100000|2025-06-06 13:05:00|6542.6|6538.8|6534.7|6531.9|6542.6|6538.9|6533.6|6530.8|1563
1749215400000|2025-06-06 13:10:00|6534.6|6531.8|6543.2|6540.4|6547.3|6544.5|6534.6|6531.8|3260
1749215700000|2025-06-06 13:15:00|6543.3|6540.5|6546|6543.2|6547.2|6543.9|6541.3|6538.5|2279
1749216000000|2025-06-06 13:20:00|6546.2|6543.4|6547|6544.2|6549.2|6546.4|6540.2|6537.2|1207
1749216300000|2025-06-06 13:25:00|6546.9|6544.1|6549.1|6546.3|6551.1|6548.3|6546.9|6543.2|998
1749216600000|2025-06-06 13:30:00|6549.9|6547.1|6596.4|6592.6|6597.8|6594.8|6549.9|6547.1|14559
1749216900000|2025-06-06 13:35:00|6595.6|6592.8|6618|6615.2|6629.9|6626.6|6594.3|6591.4|11873
1749217200000|2025-06-06 13:40:00|6617.3|6614.5|6622|6619.2|6637.5|6634.2|6614.1|6611.2|12221
1749217500000|2025-06-06 13:45:00|6622.1|6619.3|6611.1|6608.3|6625.1|6622.2|6602.3|6599.5|7118
1749217800000|2025-06-06 13:50:00|6612|6608.2|6613.3|6610.5|6626.1|6623.2|6604.3|6601.3|6822
1749218100000|2025-06-06 13:55:00|6613.4|6609.6|6620.1|6617.3|6622|6619.2|6613.3|6609.6|2428
1749218400000|2025-06-06 14:00:00|6619.1|6616.3|6605.6|6602.8|6622.1|6618.9|6601.4|6598.5|5418
1749218700000|2025-06-06 14:05:00|6605.1|6602.3|6599.5|6596.7|6610.1|6607.3|6595.1|6591.9|2884
1749219000000|2025-06-06 14:10:00|6599.1|6596.3|6602.7|6599.9|6609.8|6606.9|6598|6595.2|4017
1749219300000|2025-06-06 14:15:00|6602.8|6600|6586.7|6583.9|6603.2|6600|6575.2|6572.4|5934
1749219600000|2025-06-06 14:20:00|6585.8|6583|6587.8|6585|6589.9|6587.1|6581.8|6579|3503
1749219900000|2025-06-06 14:25:00|6588.5|6585.7|6598.8|6596|6598.8|6596|6586.8|6584|1767
1749220200000|2025-06-06 14:30:00|6599.7|6595.9|6608.8|6606|6610.7|6607|6595.8|6593|2474
1749220500000|2025-06-06 14:35:00|6609.7|6605.9|6627.4|6624.6|6629.4|6626.6|6607.7|6604.9|7372
1749220800000|2025-06-06 14:40:00|6628.5|6624.7|6624.5|6621.7|6628.5|6625.7|6614.4|6611.6|2810
1749221100000|2025-06-06 14:45:00|6624.6|6621.8|6615.6|6612.8|6624.6|6621.8|6613.4|6610.6|1853
1749221400000|2025-06-06 14:50:00|6615.4|6612.6|6612|6609.2|6616.6|6613.8|6609.9|6607.1|2572
1749221700000|2025-06-06 14:55:00|6611.9|6609.1|6611.3|6607.5|6616.8|6614|6609.9|6606.8|1561
1749222000000|2025-06-06 15:00:00|6611.8|6608|6598.6|6595.8|6611.8|6609|6598.6|6594.9|1935
1749222300000|2025-06-06 15:05:00|6598.7|6595.9|6605.3|6602.5|6607.6|6603.8|6594.6|6591.8|2999
1749222600000|2025-06-06 15:10:00|6606.3|6603.5|6610.6|6607.8|6612.5|6609.5|6602.3|6599.4|1483
1749222900000|2025-06-06 15:15:00|6611.3|6608.5|6603.3|6599.5|6613.4|6609.8|6601.6|6598.6|3075
1749223200000|2025-06-06 15:20:00|6603.4|6599.6|6598.3|6595.5|6603.6|6600.8|6588.7|6585.4|4936
1749223500000|2025-06-06 15:25:00|6597.6|6594.8|6606.9|6604.1|6610.2|6607.2|6595.6|6592.5|8378
1749223800000|2025-06-06 15:30:00|6606.7|6603.9|6615|6612.2|6618.9|6616.1|6605|6602.1|8600
1749224100000|2025-06-06 15:35:00|6615.7|6612.9|6628.9|6626.1|6631|6628.2|6615.7|6612.9|2876
1749224400000|2025-06-06 15:40:00|6629|6626.2|6627.8|6625|6630.9|6628.1|6625|6622.2|1405
1749224700000|2025-06-06 15:45:00|6627.1|6624.3|6630.8|6628|6631|6628.2|6623|6620|2117
1749225000000|2025-06-06 15:50:00|6631|6628.2|6634.7|6631.9|6635.7|6632.7|6630|6627|2704
1749225300000|2025-06-06 15:55:00|6634|6631.2|6634.4|6631.6|6636.8|6633.9|6630.8|6628|5064
1749225600000|2025-06-06 16:00:00|6633.7|6630.9|6633.4|6630.6|6638.4|6635.6|6629.7|6626.7|2919
1749225900000|2025-06-06 16:05:00|6634.2|6630.4|6631.1|6628.3|6635.2|6632.3|6628.4|6625.6|1234
1749226200000|2025-06-06 16:10:00|6631.4|6628.6|6633.1|6630.3|6636.1|6632.8|6630.4|6627.4|3529
1749226500000|2025-06-06 16:15:00|6632.2|6629.4|6629.2|6626.4|6636.1|6632.3|6629.1|6625.6|1327
1749226800000|2025-06-06 16:20:00|6630.1|6626.3|6630.2|6626.4|6632.2|6629.3|6626.1|6623.3|1383
1749227100000|2025-06-06 16:25:00|6629.4|6626.6|6630.9|6628.1|6636.1|6632.3|6628.1|6625.3|1701
1749227400000|2025-06-06 16:30:00|6630.8|6628|6644.9|6642.1|6646.5|6643.7|6630.8|6627.8|2011
1749227700000|2025-06-06 16:35:00|6645.1|6642.3|6642.1|6639.3|6646.9|6644.1|6637.7|6634.4|1305
1749228000000|2025-06-06 16:40:00|6641.3|6638.5|6640.8|6638|6643.1|6639.5|6638.8|6636|902
1749228300000|2025-06-06 16:45:00|6640.9|6637.1|6639.8|6637|6641.6|6638.1|6638|6635.2|589
1749228600000|2025-06-06 16:50:00|6639|6636.2|6638.9|6635.1|6641.7|6638.7|6637.7|6634.9|1300
1749228900000|2025-06-06 16:55:00|6638.7|6635.9|6628.2|6625.4|6640.9|6637.9|6626|6623.2|1212
1749229200000|2025-06-06 17:00:00|6628|6625.2|6624.3|6621.5|6630|6627.2|6623|6620.2|1467
1749229500000|2025-06-06 17:05:00|6623.6|6620.8|6621.3|6618.5|6624.5|6621.2|6618.3|6615.4|1547
1749229800000|2025-06-06 17:10:00|6620.6|6617.8|6624.1|6621.3|6626.1|6623.2|6619.3|6616.5|1074
1749230100000|2025-06-06 17:15:00|6624.3|6621.5|6626.3|6623.5|6627.1|6624.2|6623.3|6620.3|829
1749230400000|2025-06-06 17:20:00|6626.1|6623.3|6624.1|6620.3|6626.1|6623.3|6621.1|6618.3|1547
1749230700000|2025-06-06 17:25:00|6624|6621.2|6622.3|6619.5|6625.1|6621.5|6621|6617.3|697
1749231000000|2025-06-06 17:30:00|6623.1|6619.3|6623.4|6619.6|6625.4|6622.6|6619.2|6616.4|1016
1749231300000|2025-06-06 17:35:00|6623.2|6620.4|6623.1|6620.3|6624.2|6621.4|6620.2|6617.4|830
1749231600000|2025-06-06 17:40:00|6624.1|6620.4|6621.9|6619.1|6624.1|6621.2|6621.9|6618.8|713
1749231900000|2025-06-06 17:45:00|6622.8|6619|6616.2|6613.4|6623.1|6620.1|6615.9|6612.3|1211
1749232200000|2025-06-06 17:50:00|6617.1|6614.3|6616.6|6613.8|6618.4|6615.6|6614.4|6611.4|2586
1749232500000|2025-06-06 17:55:00|6617.5|6613.7|6616.6|6613.8|6619|6615.8|6614.6|6611|1346
1749232800000|2025-06-06 18:00:00|6616.5|6613.7|6609.8|6607|6618.5|6614.8|6609.8|6607|1644
1749233100000|2025-06-06 18:05:00|6610.5|6607.7|6610.8|6608|6611.8|6609|6607.8|6604.8|826
1749233400000|2025-06-06 18:10:00|6611.5|6608.7|6615.6|6612.8|6617.6|6614.8|6610.6|6607.8|2314
1749233700000|2025-06-06 18:15:00|6616.5|6613.7|6612.7|6609.9|6619.7|6616.8|6610.7|6607.8|1686
1749234000000|2025-06-06 18:20:00|6613.7|6610.8|6614.9|6611.1|6618.7|6615.8|6612.7|6609.9|1192
1749234300000|2025-06-06 18:25:00|6614|6611.2|6628.2|6625.4|6629|6626.1|6613.9|6611.1|10676
1749234600000|2025-06-06 18:30:00|6629|6625.2|6630.1|6627.3|6630.9|6628.1|6624.1|6621.3|1566
1749234900000|2025-06-06 18:35:00|6630.3|6626.5|6638.9|6636.1|6640.4|6637.1|6629.1|6626.3|2456
1749235200000|2025-06-06 18:40:00|6638.7|6635.1|6635.6|6632.8|6638.7|6635.9|6634.6|6631.8|709
1749235500000|2025-06-06 18:45:00|6635.7|6632.9|6640.7|6637.9|6640.7|6637.9|6635.7|6632.9|440
1749235800000|2025-06-06 18:50:00|6640.6|6637.8|6638.8|6636|6641.8|6638.8|6636.8|6634|1378
1749236100000|2025-06-06 18:55:00|6639|6635.2|6638.8|6636|6639.1|6636.3|6635.5|6632.2|1642
1749236400000|2025-06-06 19:00:00|6638|6635|6638|6634.2|6639|6635.3|6636.1|6633.2|187
1749236700000|2025-06-06 19:05:00|6637.1|6634.3|6639.1|6636.3|6640.9|6637.3|6637.1|6634.2|269
1749237000000|2025-06-06 19:10:00|6638.9|6636.1|6639.9|6637.1|6640.9|6638|6637.9|6635.1|214
1749237300000|2025-06-06 19:15:00|6639.8|6637|6637.9|6635.1|6639.9|6637.1|6637.8|6634.1|756
1749237600000|2025-06-06 19:20:00|6638.1|6635.3|6637.9|6635.1|6638.9|6636.1|6637.1|6634.1|344
1749237900000|2025-06-06 19:25:00|6638.1|6635.3|6638.1|6635.3|6638.9|6636|6637.1|6634.3|246
1749238200000|2025-06-06 19:30:00|6637.9|6635.1|6632|6629.2|6637.9|6635.1|6630.9|6628.1|577
1749238500000|2025-06-06 19:35:00|6632.2|6629.4|6634|6630.2|6634|6631.2|6631.9|6629.1|189
1749238800000|2025-06-06 19:40:00|6633|6630.1|6632|6628.2|6635.2|6632.2|6630|6627.2|436
1749239100000|2025-06-06 19:45:00|6631.9|6629.1|6631|6627.2|6632|6629.1|6629.9|6626.2|320
1749239400000|2025-06-06 19:50:00|6630.9|6628.1|6629|6626.2|6632|6629.1|6628.9|6626.1|430
1749239700000|2025-06-06 19:55:00|6629.9|6626.1|6629|6626.2|6630|6626.2|6627.2|6624.2|364
1749240000000|2025-06-06 20:00:00|6629.1|6625.3|6630|6626.2|6630|6627.2|6628.1|6625.2|325
1749240300000|2025-06-06 20:05:00|6629.9|6627.1|6630.3|6627.5|6631.5|6628.2|6629|6625.3|300
1749240600000|2025-06-06 20:10:00|6630|6627.2|6630|6627.2|6631|6628.2|6629.8|6627|273
1749240900000|2025-06-06 20:15:00|6630.8|6627|6632|6629.2|6633|6630|6629.8|6626.9|46
1749241200000|2025-06-06 20:20:00|6631.8|6629|6634|6631.2|6634.3|6631.2|6631|6628|61
1749241500000|2025-06-06 20:25:00|6633.8|6631|6636|6633.2|6637|6634|6633.8|6631|138
1749241800000|2025-06-06 20:30:00|6636.8|6633|6639.9|6637.1|6641|6638.2|6636|6633|213
1749242100000|2025-06-06 20:35:00|6639.8|6637|6639.1|6636.3|6641.4|6638.1|6639.1|6636.1|87
1749242400000|2025-06-06 20:40:00|6639.9|6636.1|6638.9|6635.1|6640.1|6636.4|6638.1|6634.8|120
1749242700000|2025-06-06 20:45:00|6638.8|6636|6642.9|6639.1|6644.6|6641.8|6638.8|6635.1|342
1749243000000|2025-06-06 20:50:00|6644.3|6640.5|6643.1|6640.3|6645.1|6642.1|6641.1|6638.1|199
1749243300000|2025-06-06 20:55:00|6642.3|6639.5|6644.2|6640.4|6644.9|6641.3|6640.9|6637.4|44
1749420000000|2025-06-08 22:00:00|6643.4|6639.6|6637.9|6634.1|6644.1|6640.1|6630.1|6626.6|89
1749420300000|2025-06-08 22:05:00|6638|6630.2|6640.9|6633.1|6640.9|6635.9|6631.7|6627.9|31
1749420600000|2025-06-08 22:10:00|6638.4|6634.6|6634.7|6630.9|6638.4|6634.6|6628.7|6624.9|24
1749420900000|2025-06-08 22:15:00|6634.9|6631.1|6633.5|6625.7|6634.9|6631.1|6628.6|6623.1|30
1749421200000|2025-06-08 22:20:00|6633.9|6626.1|6623.5|6620.7|6633.9|6627.6|6622.7|6618.1|120
1749421500000|2025-06-08 22:25:00|6623.7|6620.9|6630.3|6626.5|6630.5|6626.9|6623.7|6620.1|37
1749421800000|2025-06-08 22:30:00|6629.5|6625.7|6630.9|6628.1|6634.2|6630.4|6627.5|6623.7|172
1749422100000|2025-06-08 22:35:00|6631.9|6629.1|6625.2|6621.4|6633.4|6630.2|6623.2|6620.2|520
1749422400000|2025-06-08 22:40:00|6624.7|6620.9|6621.2|6618.4|6625.2|6621.9|6620.4|6616.6|66
1749422700000|2025-06-08 22:45:00|6621.8|6619|6622|6618.2|6625.2|6621.6|6621.8|6618.2|38
1749423000000|2025-06-08 22:50:00|6622.2|6618.4|6628|6624.2|6628|6625.2|6621.2|6618.2|58
1749423300000|2025-06-08 22:55:00|6627|6624|6630|6626.2|6630|6627|6627|6624|34
1749423600000|2025-06-08 23:00:00|6629|6626|6625|6621.2|6629.8|6626|6624.8|6621.2|40
1749423900000|2025-06-08 23:05:00|6625.8|6622|6624.8|6621|6628.8|6625|6624.8|6621|15
1749424200000|2025-06-08 23:10:00|6623.8|6620|6625.8|6622|6625.8|6622|6620.2|6617.2|33
1749424500000|2025-06-08 23:15:00|6625.3|6621.5|6625.8|6622|6626.3|6622.5|6622.8|6620|60
1749424800000|2025-06-08 23:20:00|6626.3|6622.5|6623.6|6620.8|6626.3|6622.5|6621.8|6618|17
1749425100000|2025-06-08 23:25:00|6624.8|6621|6625.8|6622|6625.8|6622|6622.8|6619|13
1749425400000|2025-06-08 23:30:00|6626.8|6623|6625.8|6622|6626.8|6623.2|6623.8|6620.8|36
1749425700000|2025-06-08 23:35:00|6624.9|6622.1|6627.8|6624|6628.8|6625|6624.8|6621.8|42
1749426000000|2025-06-08 23:40:00|6626.9|6624.1|6630.8|6627|6632.9|6630|6626.8|6624|108
1749426300000|2025-06-08 23:45:00|6630.6|6627.8|6634.4|6631.6|6634.6|6631.6|6630.6|6626.9|28
1749426600000|2025-06-08 23:50:00|6634.7|6631.9|6632.6|6628.8|6634.9|6631.9|6630.7|6627.8|20
1749426900000|2025-06-08 23:55:00|6632.7|6629.8|6625.7|6622.9|6633.6|6629.9|6624.9|6621.9|138
1749427200000|2025-06-09 00:00:00|6625.5|6622.7|6622.9|6620.1|6628.5|6624.9|6621.7|6618.1|126
1749427500000|2025-06-09 00:05:00|6622.7|6619.9|6623.7|6620.9|6626.9|6623.9|6620.7|6617.7|82
1749427800000|2025-06-09 00:10:00|6623.9|6620.1|6618.9|6615.1|6623.9|6620.1|6618.1|6614.4|386
1749428100000|2025-06-09 00:15:00|6618.1|6615.3|6617|6614.2|6618.9|6615.3|6617|6613.8|106
1749428400000|2025-06-09 00:20:00|6618.2|6614.4|6618|6615.2|6619|6616.1|6616|6613.2|45
1749428700000|2025-06-09 00:25:00|6618.2|6614.4|6618.9|6616.1|6619|6616.2|6617|6613.6|66
1749429000000|2025-06-09 00:30:00|6619|6615.2|6622.8|6619|6623|6620.2|6618.9|6615.2|61
1749429300000|2025-06-09 00:35:00|6622|6619.2|6619|6615.2|6622.2|6619.2|6618.8|6615.2|28
1749429600000|2025-06-09 00:40:00|6618.2|6615.4|6621|6617.2|6621|6617.2|6617|6614|45
1749429900000|2025-06-09 00:45:00|6619|6616.2|6618.8|6616|6619.8|6616.2|6617|6613.7|32
1749430200000|2025-06-09 00:50:00|6619|6616.2|6619|6616.2|6619.2|6616.2|6617.2|6614.4|13
1749430500000|2025-06-09 00:55:00|6618.3|6615.5|6619|6616.2|6619.2|6616.2|6616.8|6614|30
1749430800000|2025-06-09 01:00:00|6619.2|6615.4|6616|6612.2|6623.2|6620|6614.2|6611.2|395
1749431100000|2025-06-09 01:05:00|6615.2|6612.4|6617.8|6614|6619|6615.5|6614.2|6611.4|176
1749431400000|2025-06-09 01:10:00|6618|6614.2|6619.8|6617|6621|6618|6615.8|6612.7|151
1749431700000|2025-06-09 01:15:00|6618.8|6616|6618.8|6616|6619.8|6616.2|6617|6614|82
1749432000000|2025-06-09 01:20:00|6618|6615.2|6621.9|6619.1|6624.9|6622|6618|6614.7|125
1749432300000|2025-06-09 01:25:00|6621.8|6619|6623.8|6620|6623.8|6621|6618.9|6616.1|122
1749432600000|2025-06-09 01:30:00|6622.8|6619.1|6617.7|6613.9|6623.3|6619.6|6613.8|6611|125
1749432900000|2025-06-09 01:35:00|6617.9|6614.1|6620.9|6617.1|6621.9|6619.1|6615.9|6612.9|80
1749433200000|2025-06-09 01:40:00|6620.7|6617.9|6617.9|6614.1|6621.9|6619.1|6615.7|6612.9|119
1749433500000|2025-06-09 01:45:00|6617.1|6614.3|6620.7|6616.9|6622.1|6619.1|6616.7|6613.9|117
1749433800000|2025-06-09 01:50:00|6620.9|6617.1|6620.9|6618.1|6622.9|6619.9|6619.9|6616.9|50
1749434100000|2025-06-09 01:55:00|6621.1|6617.3|6621.9|6618.1|6621.9|6619.1|6619.7|6616.1|45
1749434400000|2025-06-09 02:00:00|6621.7|6618.9|6621.1|6618.3|6622.9|6620.1|6619.1|6616.1|157
1749434700000|2025-06-09 02:05:00|6621.2|6617.4|6621.1|6617.3|6621.2|6618.1|6618.4|6615.4|84
1749435000000|2025-06-09 02:10:00|6620.9|6618.1|6624|6620.2|6625|6622.2|6620.9|6618.1|66
1749435300000|2025-06-09 02:15:00|6623.2|6620.4|6618.2|6615.4|6623.9|6620.9|6618.2|6615.4|65
1749435600000|2025-06-09 02:20:00|6617.9|6615.1|6620.7|6617.9|6620.8|6617.9|6617|6614.2|39
1749435900000|2025-06-09 02:25:00|6620.8|6618|6621.7|6617.9|6623|6620.2|6619.7|6616.9|58
1749436200000|2025-06-09 02:30:00|6621.8|6618|6623.7|6620.9|6624.7|6621|6619.7|6616|72
1749436500000|2025-06-09 02:35:00|6623.8|6621|6617.6|6614.8|6623.8|6621|6617.6|6614|78
1749436800000|2025-06-09 02:40:00|6617.8|6615|6617.6|6613.8|6618.6|6615.8|6615.8|6612.8|84
1749437100000|2025-06-09 02:45:00|6616.8|6614|6617.6|6613.8|6617.8|6614.8|6615.6|6612.5|89
1749437400000|2025-06-09 02:50:00|6617.8|6614|6623.6|6620.8|6624.1|6620.8|6617|6614|86
1749437700000|2025-06-09 02:55:00|6623.8|6620|6617.8|6615|6623.8|6620|6617|6614|67
1749438000000|2025-06-09 03:00:00|6618|6614.2|6617|6614.2|6620.8|6617|6616|6612.7|440
1749438300000|2025-06-09 03:05:00|6617.1|6613.3|6615|6612.2|6618.1|6615.2|6614.1|6611.2|32
1749438600000|2025-06-09 03:10:00|6616|6613|6618.9|6616.1|6620.4|6617.2|6615.1|6611.7|175
1749438900000|2025-06-09 03:15:00|6619.1|6615.3|6614.9|6612.1|6621.1|6618.1|6614.9|6612.1|156
1749439200000|2025-06-09 03:20:00|6614.1|6611.1|6611.9|6609.1|6614.9|6612.1|6611.1|6608.1|110
1749439500000|2025-06-09 03:25:00|6612.1|6609.3|6613.9|6611.1|6615.1|6612.1|6612.1|6609.3|51
1749439800000|2025-06-09 03:30:00|6613.3|6610.5|6615.9|6612.1|6615.9|6612.3|6612.9|6609.3|47
1749440100000|2025-06-09 03:35:00|6616.1|6612.3|6616.1|6613.3|6617.1|6614.1|6614.1|6611.1|59
1749440400000|2025-06-09 03:40:00|6615.9|6612.3|6623.9|6620.1|6624.1|6621.1|6615.9|6612.3|115
1749440700000|2025-06-09 03:45:00|6623.1|6620.3|6618.9|6615.1|6624.1|6621.1|6616.1|6613.1|75
1749441000000|2025-06-09 03:50:00|6618.1|6615.3|6617.9|6615.1|6619.1|6615.4|6617.1|6613.8|92
1749441300000|2025-06-09 03:55:00|6618.1|6615.3|6619.1|6615.3|6619.1|6615.4|6616.9|6614.1|10
1749441600000|2025-06-09 04:00:00|6619.2|6615.4|6622|6618.2|6622.2|6619.4|6617.9|6615.1|51
1749441900000|2025-06-09 04:05:00|6621.9|6619.2|6619|6615.2|6621.9|6619.2|6615.9|6613.1|80
1749442200000|2025-06-09 04:10:00|6618.2|6615.4|6617|6614.2|6618.2|6615.4|6615.9|6613.1|17
1749442500000|2025-06-09 04:15:00|6617.8|6614|6618|6614.2|6618.8|6616|6617|6614|15
1749442800000|2025-06-09 04:20:00|6618.2|6614.4|6615|6612.2|6619|6616.2|6615|6612.2|28
1749443100000|2025-06-09 04:25:00|6616|6613.2|6617|6614.2|6617|6614.2|6615.8|6612.2|63
1749443400000|2025-06-09 04:30:00|6617.8|6614|6614|6610.2|6617.8|6614.2|6613.2|6610.2|49
1749443700000|2025-06-09 04:35:00|6614.2|6610.4|6615|6612.2|6615.8|6612.4|6613|6610|30
1749444000000|2025-06-09 04:40:00|6614.8|6612|6616|6612.2|6617|6614|6614|6611.2|49
1749444300000|2025-06-09 04:45:00|6615|6612.4|6617|6613.2|6617|6614|6615|6612|19
1749444600000|2025-06-09 04:50:00|6616|6614|6618.8|6616|6619.8|6616.2|6616|6614|88
1749444900000|2025-06-09 04:55:00|6618.1|6615.3|6615.8|6613|6618.1|6615.3|6615.1|6612|43
1749445200000|2025-06-09 05:00:00|6616|6613.2|6614.9|6612.1|6618|6615|6614.6|6611|23
1749445500000|2025-06-09 05:05:00|6614.8|6612|6615.8|6613|6616.9|6614|6614.8|6611|40
1749445800000|2025-06-09 05:10:00|6615.9|6612.1|6616.8|6614|6616.9|6614|6615.8|6612|24
1749446100000|2025-06-09 05:15:00|6616.9|6613.1|6617.7|6614.9|6619.6|6616.1|6615.7|6612.9|50
1749446400000|2025-06-09 05:20:00|6618.7|6615.9|6616.7|6613.9|6618.7|6615.9|6616.7|6613.9|27
1749446700000|2025-06-09 05:25:00|6616.9|6613.1|6615.7|6612.9|6618.7|6615.1|6614.9|6611.9|74
1749447000000|2025-06-09 05:30:00|6615.9|6612.1|6615.9|6613.1|6616.7|6613.1|6613.9|6610.7|93
1749447300000|2025-06-09 05:35:00|6616.7|6612.9|6616.9|6613.1|6616.9|6613.1|6613.7|6610.9|56
1749447600000|2025-06-09 05:40:00|6616.1|6613.3|6618.1|6615.3|6621.4|6618.1|6616.1|6613.1|152
1749447900000|2025-06-09 05:45:00|6618.7|6615.9|6612.1|6609.3|6618.9|6615.9|6612.1|6609.3|188
1749448200000|2025-06-09 05:50:00|6611.9|6609.1|6614.9|6612.1|6615.1|6612.1|6611.1|6608.1|104
1749448500000|2025-06-09 05:55:00|6615.9|6612.3|6616.9|6613.1|6616.9|6613.2|6614.9|6611.2|14
1749448800000|2025-06-09 06:00:00|6616.7|6613.9|6611.7|6608.9|6616.9|6613.9|6609.9|6606.9|202
1749449100000|2025-06-09 06:05:00|6610.9|6608.1|6609.8|6607|6610.9|6608.1|6607.7|6604.1|64
1749449400000|2025-06-09 06:10:00|6610|6607.2|6610|6607.2|6610.7|6607.9|6607.7|6604|86
1749449700000|2025-06-09 06:15:00|6609.4|6606.6|6605.8|6603|6609.4|6606.6|6604.8|6602|208
1749450000000|2025-06-09 06:20:00|6606|6603.2|6609|6606.2|6610|6607.2|6603.8|6601|512
1749450300000|2025-06-09 06:25:00|6610|6606|6609|6606.2|6610|6607.2|6606|6603|413
1749450600000|2025-06-09 06:30:00|6608|6605.2|6604.8|6602|6610|6607.2|6604|6601|242
1749450900000|2025-06-09 06:35:00|6605|6601.2|6604.8|6601|6606|6603.2|6603.6|6600.8|117
1749451200000|2025-06-09 06:40:00|6604.6|6601.8|6605|6602.2|6606.3|6603|6603.8|6601|121
1749451500000|2025-06-09 06:45:00|6605.6|6602.8|6606.8|6603|6608|6605.2|6604|6601.2|358
1749451800000|2025-06-09 06:50:00|6606|6603.2|6605.8|6603|6610|6607.2|6604.8|6602|236
1749452100000|2025-06-09 06:55:00|6606|6602.2|6601.9|6598.1|6606|6603.2|6600.6|6597.8|391
1749452400000|2025-06-09 07:00:00|6601.8|6598|6600.3|6597.5|6605.8|6602.5|6595.5|6592.5|1230
1749452700000|2025-06-09 07:05:00|6600.5|6596.7|6601.1|6598.3|6604.1|6601.3|6599.9|6596.3|402
1749453000000|2025-06-09 07:10:00|6601.3|6598.5|6594.1|6590.3|6601.4|6598.5|6592.9|6589.7|970
1749453300000|2025-06-09 07:15:00|6593.3|6590.5|6589.3|6586.5|6593.3|6590.5|6589.1|6585.5|672
1749453600000|2025-06-09 07:20:00|6589.1|6586.3|6592.9|6590.1|6593.1|6590.1|6586.3|6583.3|875
1749453900000|2025-06-09 07:25:00|6592.3|6589.5|6588.9|6586.1|6592.3|6589.5|6588.1|6585.3|546
1749454200000|2025-06-09 07:30:00|6589.3|6586.5|6584.3|6581.5|6593.4|6590.1|6584.3|6581.5|1629
1749454500000|2025-06-09 07:35:00|6583.6|6580.8|6586.3|6583.5|6587.9|6585.1|6583.3|6580.5|641
1749454800000|2025-06-09 07:40:00|6585.3|6582.5|6597.9|6594.1|6598.4|6595.1|6585.2|6582.3|1517
1749455100000|2025-06-09 07:45:00|6597.7|6594.9|6594.9|6592.1|6597.9|6595.1|6591.9|6589.1|1079
1749455400000|2025-06-09 07:50:00|6596.1|6592.3|6600.2|6597.4|6605.7|6602.9|6595.1|6592.1|1777
1749455700000|2025-06-09 07:55:00|6600.9|6598.1|6607|6604.2|6610|6607.2|6600.2|6597.4|961
1749456000000|2025-06-09 08:00:00|6607.2|6604.4|6608.8|6606|6610.9|6608.1|6601.2|6598.4|2208
1749456300000|2025-06-09 08:05:00|6608.2|6605.4|6611|6607.2|6612|6609|6607.2|6604.2|1037
1749456600000|2025-06-09 08:10:00|6610|6606.2|6608.8|6606|6611|6608.2|6607.8|6604.6|528
1749456900000|2025-06-09 08:15:00|6608.2|6605.4|6609.2|6606.4|6612.8|6610|6604|6600.4|896
1749457200000|2025-06-09 08:20:00|6611|6608.2|6610|6607.2|6611|6608.2|6604.8|6602|1008
1749457500000|2025-06-09 08:25:00|6609.8|6607|6597.2|6594.4|6609.8|6607|6597.2|6594.2|4247
1749457800000|2025-06-09 08:30:00|6597|6594.2|6616.2|6613.4|6616.4|6613.6|6596.8|6593.7|6002
1749458100000|2025-06-09 08:35:00|6616.4|6613.6|6628.9|6626.1|6629.1|6626.3|6616.2|6613.4|3383
1749458400000|2025-06-09 08:40:00|6629.1|6626.3|6632|6629.2|6634.1|6631.3|6628.9|6626.1|1903
1749458700000|2025-06-09 08:45:00|6632.9|6630.1|6623.4|6620.6|6634|6631.2|6621.4|6618.4|1653
1749459000000|2025-06-09 08:50:00|6623.2|6620.4|6619.4|6616.6|6625.2|6621.6|6613.4|6610.4|1765
1749459300000|2025-06-09 08:55:00|6617.8|6614|6628|6624.2|6628|6625.2|6616.4|6613.6|452
1749459600000|2025-06-09 09:00:00|6628.2|6624.4|6626.4|6623.6|6631.4|6628.4|6626|6623.2|1523
1749459900000|2025-06-09 09:05:00|6625.4|6622.6|6633|6630.2|6633.4|6630.6|6625.4|6622.6|454
1749460200000|2025-06-09 09:10:00|6633.2|6630.4|6631|6628.2|6634.4|6631.6|6628|6625.2|952
1749460500000|2025-06-09 09:15:00|6632.2|6629.4|6633.2|6630.4|6634.2|6631.4|6631.4|6628.4|1101
1749460800000|2025-06-09 09:20:00|6633|6630.2|6629.8|6627|6634|6631.2|6627|6624.2|841
1749461100000|2025-06-09 09:25:00|6630|6627.2|6632|6629.2|6633|6629.7|6626|6623.2|403
1749461400000|2025-06-09 09:30:00|6633|6630.2|6630.1|6627.3|6637|6634.2|6630|6627.2|1129
1749461700000|2025-06-09 09:35:00|6630|6627.2|6626.1|6623.3|6633.1|6630.2|6626|6622.8|711
1749462000000|2025-06-09 09:40:00|6627|6623.2|6624.1|6621.3|6627.3|6624.5|6623.9|6621.1|433
1749462300000|2025-06-09 09:45:00|6624.8|6622|6628.1|6625.3|6630.9|6628.1|6624.3|6621.5|767
1749462600000|2025-06-09 09:50:00|6627.9|6625.1|6641.7|6638.9|6641.7|6638.9|6627.3|6624.3|1777
1749462900000|2025-06-09 09:55:00|6641.6|6638.8|6636.9|6634.1|6642.7|6639.9|6636.9|6633.1|759
1749463200000|2025-06-09 10:00:00|6636.3|6633.5|6647.5|6644.7|6648.5|6645.7|6633.9|6631.1|1853
1749463500000|2025-06-09 10:05:00|6647.9|6645.1|6646.5|6643.7|6648.7|6645.1|6641.9|6639.1|1200
1749463800000|2025-06-09 10:10:00|6645.9|6643.1|6645.9|6642.1|6646.7|6643.7|6641.9|6638.9|797
1749464100000|2025-06-09 10:15:00|6645.7|6641.9|6651.5|6648.7|6652.5|6648.9|6644.7|6641.9|548
1749464400000|2025-06-09 10:20:00|6651.9|6649.1|6652.5|6649.7|6653.5|6650.7|6650.5|6646.9|1187
1749464700000|2025-06-09 10:25:00|6653.5|6650.7|6652.5|6649.7|6653.7|6650.7|6651.5|6648.7|722
1749465000000|2025-06-09 10:30:00|6651.5|6648.7|6648.5|6645.7|6651.7|6648.7|6647.5|6644.7|831
1749465300000|2025-06-09 10:35:00|6648.3|6645.5|6644.5|6641.7|6648.5|6645.7|6642.5|6639.7|1592
1749465600000|2025-06-09 10:40:00|6643.7|6640.9|6641.5|6638.7|6644.5|6641.7|6639.5|6636.7|362
1749465900000|2025-06-09 10:45:00|6641.1|6638.3|6641.5|6638.7|6642.5|6639.7|6638.5|6635.7|597
1749466200000|2025-06-09 10:50:00|6641.3|6638.5|6642.1|6639.3|6642.3|6639.3|6639.5|6636.7|309
1749466500000|2025-06-09 10:55:00|6642.3|6638.5|6641.1|6638.3|6642.3|6639.3|6640.1|6637.3|653
1749466800000|2025-06-09 11:00:00|6640.3|6637.5|6640.1|6637.3|6643.3|6640.5|6638.5|6635.7|437
1749467100000|2025-06-09 11:05:00|6639.4|6636.6|6642.4|6639.6|6645.4|6642.6|6638.4|6635.6|620
1749467400000|2025-06-09 11:10:00|6643.3|6640.5|6638.6|6635.8|6643.4|6640.6|6638|6635.2|1421
1749467700000|2025-06-09 11:15:00|6638.4|6635.6|6640.4|6637.6|6641.6|6638.8|6637.8|6634.8|636
1749468000000|2025-06-09 11:20:00|6640.8|6638|6650.4|6647.6|6651.8|6649|6640.6|6637.8|671
1749468300000|2025-06-09 11:25:00|6650.6|6647.8|6652.6|6648.8|6652.6|6649.6|6648.6|6645.6|518
1749468600000|2025-06-09 11:30:00|6651.8|6649|6652.8|6650|6654.6|6651.8|6646.6|6643.8|476
1749468900000|2025-06-09 11:35:00|6652.6|6649.8|6653.2|6650.4|6653.6|6650.6|6649.6|6646.6|452
1749469200000|2025-06-09 11:40:00|6653|6650.2|6654.4|6651.6|6656.4|6653.6|6651.4|6648.6|728
1749469500000|2025-06-09 11:45:00|6653.9|6650.6|6658.4|6655.6|6659.4|6656.6|6653.4|6650.4|556
1749469800000|2025-06-09 11:50:00|6659.4|6656.6|6654.4|6651.6|6666.2|6663.4|6654.4|6651.6|2804
1749470100000|2025-06-09 11:55:00|6655.2|6652.4|6660.4|6656.6|6661|6657.6|6655.2|6652.4|552
1749470400000|2025-06-09 12:00:00|6659.4|6656.4|6659.2|6656.4|6662.5|6659.5|6655.4|6652.6|591
1749470700000|2025-06-09 12:05:00|6659|6656.2|6664|6661.2|6664.2|6661.4|6654.3|6651.4|711
1749471000000|2025-06-09 12:10:00|6664.2|6661.4|6664.1|6661.3|6667.1|6664.3|6662.2|6659.4|569
1749471300000|2025-06-09 12:15:00|6664|6661.2|6662.1|6659.3|6664|6661.2|6659.3|6656.3|414
1749471600000|2025-06-09 12:20:00|6662.9|6659.1|6666.9|6664.1|6667.8|6665|6662.1|6659.1|713
1749471900000|2025-06-09 12:25:00|6667.1|6664.3|6667.6|6664.8|6672.9|6670.1|6666.9|6662.9|9545
1749472200000|2025-06-09 12:30:00|6668.4|6664.6|6666.5|6663.7|6669.4|6666.6|6664.6|6661.6|1072
1749472500000|2025-06-09 12:35:00|6666.4|6663.6|6665.5|6662.7|6668.5|6665.7|6664.5|6661.7|611
1749472800000|2025-06-09 12:40:00|6666.5|6663.7|6672.2|6669.4|6674.2|6671.4|6666.2|6662.6|1989
1749473100000|2025-06-09 12:45:00|6672.3|6669.5|6666.5|6663.7|6673.5|6670.7|6664.5|6661.7|2026
1749473400000|2025-06-09 12:50:00|6665.9|6663.1|6663.5|6659.7|6666.7|6663.1|6657.5|6654.7|1389
1749473700000|2025-06-09 12:55:00|6663.7|6659.9|6659.9|6657.1|6663.7|6659.9|6658.9|6655.9|670
1749474000000|2025-06-09 13:00:00|6660.7|6657.9|6643.4|6639.6|6661.1|6658.1|6641.8|6638.4|5291
1749474300000|2025-06-09 13:05:00|6641.2|6638.4|6640.2|6637.4|6643.8|6639.4|6633.6|6630.6|2096
1749474600000|2025-06-09 13:10:00|6639.4|6636.6|6636.2|6633.4|6641.6|6638.8|6628.6|6625.6|2740
1749474900000|2025-06-09 13:15:00|6635.6|6632.8|6638.2|6635.4|6641|6637.4|6634.6|6631.6|923
1749475200000|2025-06-09 13:20:00|6637.2|6634.4|6635.4|6632.6|6637.2|6634.4|6631.4|6627.8|2915
1749475500000|2025-06-09 13:25:00|6635.6|6632.8|6635.4|6632.6|6638.6|6635.8|6630.6|6627.8|1842
1749475800000|2025-06-09 13:30:00|6635.6|6631.8|6609.1|6606.3|6637.6|6634.8|6608.9|6605.8|4385
1749476100000|2025-06-09 13:35:00|6608.9|6606.1|6612.8|6610|6613.8|6610.8|6605.1|6602.1|2450
1749476400000|2025-06-09 13:40:00|6612.9|6609.1|6611.9|6609.1|6614.9|6611.9|6607.9|6605.1|1605
1749476700000|2025-06-09 13:45:00|6611.3|6608.5|6611.7|6608.9|6617.7|6614.8|6609.6|6606.8|1652
1749477000000|2025-06-09 13:50:00|6612.5|6609.7|6613.7|6610.9|6618.5|6615.7|6607.9|6604.9|1306
1749477300000|2025-06-09 13:55:00|6613.1|6610.3|6616.7|6613.9|6616.7|6613.9|6609.9|6606.9|1037
1749477600000|2025-06-09 14:00:00|6617.5|6614.7|6617.7|6614.9|6621.5|6618.3|6615.5|6612.5|2815
1749477900000|2025-06-09 14:05:00|6617.9|6615.1|6623.5|6620.7|6626.3|6623.3|6613.9|6611.1|1596
1749478200000|2025-06-09 14:10:00|6624.5|6621.7|6634.5|6631.7|6635.9|6633.1|6624.5|6621.7|1601
1749478500000|2025-06-09 14:15:00|6634.3|6631.5|6635.3|6632.5|6643.3|6640.5|6633.5|6630.5|1274
1749478800000|2025-06-09 14:20:00|6634.7|6631.9|6644.7|6641.9|6647.7|6644.1|6633.1|6630.1|3889
1749479100000|2025-06-09 14:25:00|6644.9|6642.1|6645.2|6642.4|6646.7|6643.9|6640.9|6637.9|1136
1749479400000|2025-06-09 14:30:00|6644.9|6642.1|6648.7|6645.9|6650.7|6647.9|6644.7|6641.7|1511
1749479700000|2025-06-09 14:35:00|6648.5|6645.7|6645.1|6642.3|6654.5|6651.7|6641.9|6638.9|2064
1749480000000|2025-06-09 14:40:00|6645.9|6642.1|6650.5|6647.7|6654.5|6651.7|6644.9|6642.1|1401
1749480300000|2025-06-09 14:45:00|6650.3|6647.5|6646.8|6644|6651.5|6648.7|6637.6|6634.3|1749
1749480600000|2025-06-09 14:50:00|6647.3|6644.5|6653.3|6650.5|6653.7|6650.9|6642.9|6640.1|996
1749480900000|2025-06-09 14:55:00|6653.5|6650.7|6659.3|6656.5|6660.3|6657|6652.5|6649.4|2742
1749481200000|2025-06-09 15:00:00|6659.1|6656.3|6666.9|6664.1|6670.1|6666.5|6659.1|6656.3|2589
1749481500000|2025-06-09 15:05:00|6667.1|6664.3|6669.9|6667.1|6670.5|6667.7|6663.9|6661.1|1485
1749481800000|2025-06-09 15:10:00|6669.7|6666.9|6666.9|6664.1|6672.1|6667.7|6662.9|6659.9|1715
1749482100000|2025-06-09 15:15:00|6666.3|6663.5|6677.5|6674.7|6677.7|6674.9|6663.6|6660.3|3385
1749482400000|2025-06-09 15:20:00|6677.7|6674.9|6672.5|6669.7|6679.5|6676.2|6669.7|6666.9|3951
1749482700000|2025-06-09 15:25:00|6671.9|6669.1|6664.5|6661.7|6671.9|6669.1|6654.4|6651.6|7322
1749483000000|2025-06-09 15:30:00|6663.9|6661.1|6666.9|6664.1|6676.7|6673.7|6659.9|6656.3|3900
1749483300000|2025-06-09 15:35:00|6666.1|6663.3|6663.9|6661.1|6667.1|6664.3|6660.9|6658.1|947
1749483600000|2025-06-09 15:40:00|6664|6660.2|6656.2|6653.4|6664|6661.1|6656.2|6653.4|2283
1749483900000|2025-06-09 15:45:00|6657.2|6654.4|6662.2|6659.4|6662.4|6659.6|6654.2|6650.6|1244
1749484200000|2025-06-09 15:50:00|6662.4|6659.6|6661.4|6658.6|6664.4|6661.4|6658.6|6655.8|1087
1749484500000|2025-06-09 15:55:00|6661.6|6658.8|6663.4|6659.6|6666.4|6663.4|6661.2|6657.6|1324
1749484800000|2025-06-09 16:00:00|6663.2|6660.4|6651.6|6648.8|6663.4|6660.4|6649.8|6647|1745
1749485100000|2025-06-09 16:05:00|6651.8|6649|6639.3|6636.5|6651.8|6649|6636.9|6633.3|3543
1749485400000|2025-06-09 16:10:00|6640.1|6636.3|6642.9|6640.1|6644.9|6642.1|6638.1|6635.3|1010
1749485700000|2025-06-09 16:15:00|6643.1|6640.3|6640.3|6637.5|6644.1|6640.3|6637.3|6634.3|1614
1749486000000|2025-06-09 16:20:00|6640.5|6637.7|6641.5|6637.7|6643.3|6640.5|6637.3|6634.4|940
1749486300000|2025-06-09 16:25:00|6640.7|6637.9|6639.3|6636.5|6642.1|6639.3|6633.3|6630.1|1077
1749486600000|2025-06-09 16:30:00|6639.9|6637.1|6645.9|6642.1|6648.3|6645.3|6639.9|6637.1|2783
1749486900000|2025-06-09 16:35:00|6644.9|6642.3|6639.1|6636.3|6645.9|6642.3|6638.1|6635.3|250
1749487200000|2025-06-09 16:40:00|6638.9|6636.1|6638.9|6636.1|6640.1|6637.3|6634.9|6632.1|886
1749487500000|2025-06-09 16:45:00|6639.1|6636.3|6640.5|6637.7|6641.1|6638.3|6637.9|6635.1|1053
1749487800000|2025-06-09 16:50:00|6640.7|6637.9|6643.7|6640.9|6645.7|6642.9|6639.9|6636.9|653
1749488100000|2025-06-09 16:55:00|6643.9|6641.1|6649.5|6646.7|6649.7|6646.7|6642.5|6638.9|560
1749488400000|2025-06-09 17:00:00|6648.9|6646.1|6646.7|6643.9|6650.9|6648.1|6645.7|6642.9|590
1749488700000|2025-06-09 17:05:00|6646.5|6643.7|6642|6639.2|6646.5|6643.7|6638.8|6636|927
1749489000000|2025-06-09 17:10:00|6641.8|6639|6642.8|6640|6644.6|6641.5|6640|6637.2|1172
1749489300000|2025-06-09 17:15:00|6641.8|6639|6642|6639.2|6644.6|6641.7|6639|6636.2|1133
1749489600000|2025-06-09 17:20:00|6642.2|6639.4|6641.2|6638.4|6642.4|6639.4|6639|6636.2|1529
1749489900000|2025-06-09 17:25:00|6640.6|6637.8|6642.2|6639.4|6647.2|6644.4|6640.2|6637.4|1099
1749490200000|2025-06-09 17:30:00|6642.4|6639.6|6645.2|6642.4|6647|6643.4|6639.4|6636.6|927
1749490500000|2025-06-09 17:35:00|6644.8|6642|6652|6649.2|6653|6649.7|6643.2|6640.2|999
1749490800000|2025-06-09 17:40:00|6651.8|6649|6654.8|6652|6655.8|6653|6650.8|6648|1861
1749491100000|2025-06-09 17:45:00|6655|6652.2|6651.2|6648.4|6656|6653|6651|6648.2|558
1749491400000|2025-06-09 17:50:00|6651.8|6649|6651|6647.2|6654|6651.2|6649.5|6646.2|766
1749491700000|2025-06-09 17:55:00|6650.1|6647.3|6647.9|6644.1|6651|6648.2|6646.8|6643.8|724
1749492000000|2025-06-09 18:00:00|6647.8|6644|6649.7|6646.9|6650.9|6648|6645.8|6642.8|1131
1749492300000|2025-06-09 18:05:00|6649.9|6647.1|6651.4|6648.6|6654.6|6651.8|6649.7|6646.9|985
1749492600000|2025-06-09 18:10:00|6651.6|6647.8|6651.4|6647.6|6653.5|6650.6|6650.5|6647.4|898
1749492900000|2025-06-09 18:15:00|6651.5|6647.7|6655.3|6652.5|6658.2|6655.2|6651.3|6647.6|3925
1749493200000|2025-06-09 18:20:00|6656|6653.2|6670.6|6667.8|6671.8|6668.2|6656|6652.5|2811
1749493500000|2025-06-09 18:25:00|6670.8|6668|6676.4|6673.6|6677.8|6674.8|6668.8|6666|10387
1749493800000|2025-06-09 18:30:00|6675.6|6672.8|6680.6|6677.8|6683.6|6680.8|6675.6|6672.6|2184
1749494100000|2025-06-09 18:35:00|6680.4|6677.6|6681.5|6678.7|6683.4|6680.6|6680.4|6676.8|915
1749494400000|2025-06-09 18:40:00|6682.4|6678.6|6680.3|6677.5|6682.7|6679.7|6680.2|6677.4|1032
1749494700000|2025-06-09 18:45:00|6681.2|6677.4|6679.5|6676.7|6682.2|6679.4|6678.1|6675.3|641
1749495000000|2025-06-09 18:50:00|6679.3|6676.5|6677.1|6674.3|6679.5|6676.7|6677.1|6674.2|273
1749495300000|2025-06-09 18:55:00|6676.6|6673.3|6680.1|6677.3|6680.9|6677.7|6676.1|6673.1|1105
1749495600000|2025-06-09 19:00:00|6680.9|6677.1|6683.1|6680.3|6684.3|6681.3|6679.1|6675.5|1028
1749495900000|2025-06-09 19:05:00|6683.9|6680.1|6679.7|6676.9|6684.1|6680.9|6679.7|6676.9|520
1749496200000|2025-06-09 19:10:00|6680.7|6677.9|6679.1|6676.3|6681.7|6678.1|6678.7|6675.9|735
1749496500000|2025-06-09 19:15:00|6678.9|6676.1|6677.7|6674.9|6679.9|6677.1|6676.7|6673.7|556
1749496800000|2025-06-09 19:20:00|6677.1|6674.3|6676.7|6673.9|6677.1|6674.3|6675.7|6672.9|219
1749497100000|2025-06-09 19:25:00|6676.9|6674.1|6673.9|6671.1|6677.9|6674.9|6672.7|6669.9|654
1749497400000|2025-06-09 19:30:00|6674.7|6670.9|6671.7|6667.9|6674.9|6671.9|6666.9|6664.1|789
1749497700000|2025-06-09 19:35:00|6670.9|6668.1|6672.9|6669.1|6674.9|6672.1|6670.9|6667.9|293
1749498000000|2025-06-09 19:40:00|6672.7|6669.9|6673.7|6670.9|6675.1|6672.3|6671.9|6668.9|379
1749498300000|2025-06-09 19:45:00|6674.1|6671.3|6669.9|6667.1|6674.1|6671.3|6668.7|6665.7|132
1749498600000|2025-06-09 19:50:00|6670|6667.2|6675.8|6673|6677.8|6674.9|6670|6667.2|298
1749498900000|2025-06-09 19:55:00|6676.8|6673.2|6673.8|6670|6676.8|6673.9|6673.8|6670|359
1749499200000|2025-06-09 20:00:00|6673.6|6670.8|6677.8|6674|6677.8|6674|6673.2|6670.4|310
1749499500000|2025-06-09 20:05:00|6677.6|6674.8|6680.4|6676.6|6680.4|6677.4|6676.8|6673.2|7317
1749499800000|2025-06-09 20:10:00|6680.2|6677.4|6678.4|6674.6|6680.6|6677.6|6678|6674.4|1673
1749500100000|2025-06-09 20:15:00|6678.2|6674.4|6677.2|6673.4|6681.2|6677.4|6676.4|6673.4|1298
1749500400000|2025-06-09 20:20:00|6677.4|6673.6|6678.4|6675.6|6681|6677.4|6677.2|6673.6|313
1749500700000|2025-06-09 20:25:00|6678.6|6675.8|6680|6677.2|6680.2|6677.4|6678.4|6675.6|582
1749501000000|2025-06-09 20:30:00|6681|6677.4|6682.6|6679.8|6683.4|6680.4|6678.4|6675.6|384
1749501300000|2025-06-09 20:35:00|6682.4|6679.6|6681.6|6678.8|6683.4|6680.6|6681.4|6678.6|204
1749501600000|2025-06-09 20:40:00|6682.6|6679.8|6682.6|6678.8|6682.8|6679.8|6682.4|6678.8|49
1749501900000|2025-06-09 20:45:00|6681.8|6679|6682.4|6679.6|6682.9|6679.8|6681.6|6678.6|72
1749502200000|2025-06-09 20:50:00|6682.6|6678.8|6681.4|6677.6|6682.6|6679.8|6678.4|6675.6|278
1749502500000|2025-06-09 20:55:00|6681.5|6677.7|6682.3|6678.5|6682.5|6679.5|6680.5|6677.5|200
1749502800000|2025-06-09 21:00:00|6681.5|6677.7|6684.5|6681.7|6684.5|6681.7|6681.1|6677.3|25
1749503100000|2025-06-09 21:05:00|6685.5|6682.7|6685.3|6682.5|6685.5|6682.7|6685.3|6681.5|32
1749503400000|2025-06-09 21:10:00|6685.2|6681.4|6684.3|6680.5|6685.2|6681.4|6683.5|6680.3|2
1749503700000|2025-06-09 21:15:00|6685.1|6681.3|6689.1|6686.3|6689.1|6686.3|6685.1|6681.3|56
1749504000000|2025-06-09 21:20:00|6688.1|6684.3|6686.6|6682.8|6689.1|6685.3|6685.8|6682|8
1749504300000|2025-06-09 21:25:00|6686.8|6683|6685.8|6682|6686.8|6683|6685.8|6682|6
1749505200000|2025-06-09 21:40:00|6686.1|6682.3|6686.3|6682.5|6686.3|6682.5|6686.1|6682.3|0
1749505800000|2025-06-09 21:50:00|6686.2|6682.4|6685.9|6682.1|6686.2|6682.4|6685.9|6682.1|0
1749506100000|2025-06-09 21:55:00|6685.6|6681.8|6685.7|6681.9|6688.4|6682.3|6684.6|6679.4|8
1749513600000|2025-06-10 00:00:00|6683.2|6675.4|6684|6681.2|6686.8|6683.2|6679|6675|269
1749513900000|2025-06-10 00:05:00|6684.2|6681.4|6679|6676.2|6685.2|6681.4|6678.8|6675.2|114
1749514200000|2025-06-10 00:10:00|6680.2|6676.4|6682.2|6678.4|6684.2|6681.2|6680|6676.4|102
1749514500000|2025-06-10 00:15:00|6682|6679.2|6683.8|6680|6683.8|6680.2|6682|6678.4|13
1749514800000|2025-06-10 00:20:00|6684.2|6680.4|6686|6682.2|6687.2|6684|6683|6680|32
1749515100000|2025-06-10 00:25:00|6685.8|6683|6686.2|6682.4|6686.8|6684|6684|6681.2|15
1749515400000|2025-06-10 00:30:00|6686|6683.2|6687|6684.2|6688.8|6685.2|6686|6683.2|24
1749515700000|2025-06-10 00:35:00|6687.2|6684.4|6687|6683.2|6688.2|6684.4|6685|6681.3|76
1749516000000|2025-06-10 00:40:00|6686|6683|6688.7|6684.9|6689.1|6686.3|6686|6683|16
1749516300000|2025-06-10 00:45:00|6689.1|6685.3|6683.9|6680.1|6690.9|6687.1|6682.9|6679.9|331
1749516600000|2025-06-10 00:50:00|6684.7|6681.1|6685.7|6682.9|6685.7|6682.9|6682.9|6680.1|82
1749516900000|2025-06-10 00:55:00|6685.9|6682.1|6685.7|6682.9|6685.9|6683.1|6684.1|6681.3|132
1749517200000|2025-06-10 01:00:00|6685.9|6683.1|6691.9|6689.1|6693.9|6690.9|6679.9|6676.9|457
1749517500000|2025-06-10 01:05:00|6691.7|6688.9|6691.9|6689.1|6695.1|6692.3|6690.7|6687.9|454
1749517800000|2025-06-10 01:10:00|6691.7|6688.9|6690.9|6688.1|6694.9|6691.1|6689.7|6686.9|47
1749518100000|2025-06-10 01:15:00|6691.1|6687.3|6691.7|6687.9|6692.9|6690.1|6688.7|6685.1|215
1749518400000|2025-06-10 01:20:00|6691.9|6688.1|6693.5|6690.7|6693.7|6690.9|6687.3|6683.9|213
1749518700000|2025-06-10 01:25:00|6692.7|6689.7|6692.7|6688.9|6694.7|6691.9|6691.5|6688.4|230
1749519000000|2025-06-10 01:30:00|6692.5|6689.7|6687.9|6685.1|6694.3|6690.7|6686.9|6683.9|249
1749519300000|2025-06-10 01:35:00|6687.7|6684.9|6686.7|6683.9|6688.9|6685.7|6684.5|6681.2|122
1749519600000|2025-06-10 01:40:00|6686.5|6683.7|6694.4|6690.6|6694.6|6691.8|6686.1|6682.8|99
1749519900000|2025-06-10 01:45:00|6693.4|6690.5|6694.6|6690.8|6694.6|6691.3|6691.6|6688.8|162
1749520200000|2025-06-10 01:50:00|6694.4|6691.6|6697.8|6694|6697.8|6694.8|6693.6|6690|647
1749520500000|2025-06-10 01:55:00|6697.6|6694.8|6703.6|6700.8|6705.4|6702.4|6697|6694|358
1749520800000|2025-06-10 02:00:00|6703.4|6700.6|6704.6|6701.8|6705.6|6702.6|6700.6|6697.6|118
1749521100000|2025-06-10 02:05:00|6705.6|6702.8|6707.4|6704.6|6708.4|6705.4|6704.2|6701.4|161
1749521400000|2025-06-10 02:10:00|6707.2|6704.4|6706.2|6703.4|6709.4|6706.4|6706.2|6703.4|482
1749521700000|2025-06-10 02:15:00|6707.4|6704.6|6707.2|6704.4|6707.4|6704.6|6706.2|6703.4|236
1749522000000|2025-06-10 02:20:00|6707.4|6704.6|6704.2|6701.4|6707.4|6704.6|6702.2|6699.4|504
1749522300000|2025-06-10 02:25:00|6703.4|6700.6|6704.2|6701.4|6704.4|6701.6|6701.4|6698.6|147
1749522600000|2025-06-10 02:30:00|6703.6|6700.8|6707.4|6704.6|6707.4|6704.6|6702.2|6698.6|232
1749522900000|2025-06-10 02:35:00|6707.2|6704.4|6705.2|6702.4|6707.4|6704.6|6704.2|6701.4|227
1749523200000|2025-06-10 02:40:00|6705.3|6702.5|6705.3|6702.5|6707.3|6704.5|6705.1|6702.3|139
1749523500000|2025-06-10 02:45:00|6705.5|6702.7|6704.1|6701.3|6706.3|6702.7|6702.3|6699.5|204
1749523800000|2025-06-10 02:50:00|6704.3|6700.5|6704.3|6701.5|6705.3|6702.5|6703.1|6700.3|27
1749524100000|2025-06-10 02:55:00|6705.1|6701.3|6706.3|6703.5|6707.3|6703.7|6704.1|6701.1|30
1749524400000|2025-06-10 03:00:00|6707.1|6703.3|6707.5|6704.7|6707.5|6704.7|6705.3|6702.5|106
1749524700000|2025-06-10 03:05:00|6707.3|6704.5|6708.3|6704.5|6708.5|6705.7|6707.3|6704.2|48
1749525000000|2025-06-10 03:10:00|6708.1|6705.3|6707.3|6703.5|6708.5|6705.7|6707.1|6703.5|16
1749525300000|2025-06-10 03:15:00|6706.5|6703.7|6704.1|6701.3|6706.5|6703.7|6702.3|6699.3|56
1749525600000|2025-06-10 03:20:00|6704.3|6701.5|6704.1|6701.3|6704.3|6701.5|6702.3|6699.3|30
1749525900000|2025-06-10 03:25:00|6704.3|6701.5|6704.3|6701.5|6706.3|6703.3|6704.1|6700.5|59
1749526200000|2025-06-10 03:30:00|6704.1|6701.3|6698.1|6695.3|6704.1|6701.3|6697.3|6694.3|230
1749526500000|2025-06-10 03:35:00|6698.2|6695.4|6688.8|6686|6699.4|6696.4|6685.4|6682.6|943
1749526800000|2025-06-10 03:40:00|6689.4|6686.6|6695|6692.2|6696.2|6693.2|6689.4|6686.6|218
1749527100000|2025-06-10 03:45:00|6696|6692.4|6697.2|6694.4|6698.4|6695.4|6695|6692.2|38
1749527400000|2025-06-10 03:50:00|6697|6693.4|6695.2|6692.4|6698|6694.7|6694.2|6691.2|103
1749527700000|2025-06-10 03:55:00|6696|6692.2|6690.4|6687.6|6696|6692.4|6690.4|6687.4|181
1749528000000|2025-06-10 04:00:00|6691.2|6687.4|6692.2|6689.4|6693|6689.4|6690|6687.2|25
1749528300000|2025-06-10 04:05:00|6692|6689.2|6691.4|6687.6|6694|6690.4|6689.6|6686.8|197
1749528600000|2025-06-10 04:10:00|6692.2|6688.6|6692.4|6689.6|6692.6|6689.8|6691.4|6688.4|60
1749528900000|2025-06-10 04:15:00|6691.4|6688.6|6691.4|6688.6|6692.4|6688.8|6690.4|6687.4|33
1749529200000|2025-06-10 04:20:00|6690.6|6687.6|6690|6687.2|6691.4|6687.8|6689.4|6686.4|129
1749529500000|2025-06-10 04:25:00|6690.2|6687.4|6691.1|6688.3|6691.2|6688.4|6689.9|6686.4|86
1749529800000|2025-06-10 04:30:00|6691.3|6688.5|6691.1|6688.3|6691.3|6688.5|6690.1|6687.3|29
1749530100000|2025-06-10 04:35:00|6690.9|6688.1|6690.1|6687.3|6690.9|6688.1|6689.6|6686.3|51
1749530400000|2025-06-10 04:40:00|6690.3|6687.5|6690.9|6688.1|6692.1|6689.3|6690.3|6687.3|25
1749530700000|2025-06-10 04:45:00|6691.1|6688.3|6690.1|6687.3|6691.1|6688.3|6690.1|6687.3|39
1749531000000|2025-06-10 04:50:00|6690.9|6687.1|6690.1|6687.3|6693.1|6690.1|6690.1|6687.1|139
1749531300000|2025-06-10 04:55:00|6689.9|6687.1|6692.1|6688.3|6692.1|6689.1|6689.9|6687.1|43
1749531600000|2025-06-10 05:00:00|6692.3|6688.5|6693.1|6690.3|6694.1|6691.3|6690.3|6687.3|88
1749531900000|2025-06-10 05:05:00|6692.9|6690.1|6696.1|6693.3|6698.1|6694.5|6692.1|6688.5|137
1749532200000|2025-06-10 05:10:00|6695.9|6693.1|6694.6|6691.8|6696.1|6693.1|6693.3|6690.3|14
1749532500000|2025-06-10 05:15:00|6694.9|6692.1|6691.1|6688.3|6695.1|6692.1|6689.6|6686.3|325
1749532800000|2025-06-10 05:20:00|6690.9|6688.1|6686|6682.2|6690.9|6688.1|6684.3|6681.3|363
1749533100000|2025-06-10 05:25:00|6685.2|6682.4|6681.8|6679|6687.2|6684.4|6680.2|6677.4|371
1749533400000|2025-06-10 05:30:00|6682.2|6679.4|6685|6682.2|6686|6682.4|6679.8|6676.7|730
1749533700000|2025-06-10 05:35:00|6685.8|6682|6690.8|6687|6693|6689.4|6684.8|6681.8|223
1749534000000|2025-06-10 05:40:00|6691|6687.2|6694|6691.2|6696|6693|6689|6686|89
1749534300000|2025-06-10 05:45:00|6694.8|6691|6689.2|6686.4|6694.8|6691.2|6689.2|6686.2|122
1749534600000|2025-06-10 05:50:00|6689|6686.2|6689.2|6685.4|6690.5|6687.2|6686.7|6683.4|70
1749534900000|2025-06-10 05:55:00|6689|6686.2|6687.2|6684.4|6689.2|6686.2|6686.2|6683.2|35
1749535200000|2025-06-10 06:00:00|6686.6|6683.8|6694.8|6692|6696.4|6693.1|6684.8|6682|228
1749535500000|2025-06-10 06:05:00|6695.4|6692.6|6693.6|6690.8|6697.8|6695|6693.6|6690.3|278
1749535800000|2025-06-10 06:10:00|6693.8|6691|6689.6|6686.8|6694.8|6691|6687.8|6684.5|492
1749536100000|2025-06-10 06:15:00|6689.8|6687|6694.8|6691|6694.8|6691.8|6689.6|6686.8|140
1749536400000|2025-06-10 06:20:00|6693.8|6690.8|6697.5|6694.7|6699.7|6695.9|6693.8|6690.8|498
1749536700000|2025-06-10 06:25:00|6697.7|6693.9|6694.7|6691.9|6698.5|6695.5|6692.5|6688.9|684
1749537000000|2025-06-10 06:30:00|6695.5|6691.7|6690.7|6687.9|6697.7|6694.5|6690.7|6687.9|271
1749537300000|2025-06-10 06:35:00|6690.9|6688.1|6689.7|6686.9|6691.9|6688.9|6688.7|6685.9|446
1749537600000|2025-06-10 06:40:00|6690.7|6687.9|6692.3|6689.5|6692.7|6689.9|6689.7|6686.7|511
1749537900000|2025-06-10 06:45:00|6692.5|6688.7|6690.7|6687.9|6695.5|6692.7|6686.9|6684.1|721
1749538200000|2025-06-10 06:50:00|6690.1|6687.3|6684.7|6681.9|6691.7|6688.9|6684.7|6681.9|572
1749538500000|2025-06-10 06:55:00|6684.9|6682.1|6680.7|6677.9|6685.9|6682.9|6679.7|6676.9|824
1749538800000|2025-06-10 07:00:00|6681.7|6678.9|6687.7|6684.9|6690.9|6688.1|6681.7|6678.9|1024
1749539100000|2025-06-10 07:05:00|6687.9|6685.1|6691.9|6688.1|6696.9|6693.9|6684.5|6681.7|1041
1749539400000|2025-06-10 07:10:00|6690.7|6686.9|6689.9|6686.1|6691.5|6688.1|6684.7|6681.1|1074
1749539700000|2025-06-10 07:15:00|6689.7|6686.9|6682|6679.2|6690.7|6687.1|6680.2|6677.2|1227
1749540000000|2025-06-10 07:20:00|6681.8|6679|6674.4|6671.6|6682.2|6679.2|6674.4|6671.6|1932
1749540300000|2025-06-10 07:25:00|6675.4|6671.8|6679.2|6676.4|6680.2|6677.2|6674.4|6671.6|1599
1749540600000|2025-06-10 07:30:00|6679.4|6676.6|6681|6678.2|6684.4|6681.6|6679.4|6676.4|905
1749540900000|2025-06-10 07:35:00|6682|6678.4|6675.4|6671.6|6682|6678.4|6674.4|6671.4|1231
1749541200000|2025-06-10 07:40:00|6674.6|6671.8|6670.4|6667.6|6675.6|6672.6|6670.4|6667.6|1144
1749541500000|2025-06-10 07:45:00|6669.2|6666.4|6674.4|6671.6|6675.4|6672.2|6665.4|6662.5|1414
1749541800000|2025-06-10 07:50:00|6673.4|6670.6|6682.2|6678.4|6682.2|6679.2|6672.4|6669.6|959
1749542100000|2025-06-10 07:55:00|6681.4|6678.6|6675.6|6672.8|6686.4|6683.4|6675.4|6671.8|2132
1749542400000|2025-06-10 08:00:00|6675.4|6672.6|6674.8|6672|6680.4|6677|6670.4|6667.6|1729
1749542700000|2025-06-10 08:05:00|6675.8|6673|6680.8|6678|6681.6|6678|6674.6|6670.8|1041
1749543000000|2025-06-10 08:10:00|6681.6|6677.8|6680.5|6676.7|6687.1|6684.3|6678.3|6675.3|3103
1749543300000|2025-06-10 08:15:00|6681.3|6677.7|6685.7|6682.9|6688.8|6685.5|6677.7|6674.9|2421
1749543600000|2025-06-10 08:20:00|6686.7|6683.9|6689.5|6685.7|6693.5|6690.5|6686.7|6683.7|796
1749543900000|2025-06-10 08:25:00|6689.3|6686.5|6687.7|6684.9|6693.5|6690.5|6687.2|6683.7|5452
1749544200000|2025-06-10 08:30:00|6688.3|6685.5|6693.7|6690.9|6697.1|6694.3|6687.3|6684.5|5496
1749544500000|2025-06-10 08:35:00|6693.9|6691.1|6693.7|6689.9|6696.7|6693.9|6690.7|6687.9|2130
1749544800000|2025-06-10 08:40:00|6692.9|6690.1|6688.1|6685.3|6693.7|6690.9|6684.7|6681.9|1467
1749545100000|2025-06-10 08:45:00|6688.7|6685.9|6689.9|6687.1|6691.9|6689.1|6682.7|6679.1|1987
1749545400000|2025-06-10 08:50:00|6690.5|6687.7|6687.5|6683.7|6693.5|6690.5|6686.5|6683.7|1523
1749545700000|2025-06-10 08:55:00|6687.3|6684.5|6695.5|6691.7|6695.5|6692.5|6686.3|6683.3|748
1749546000000|2025-06-10 09:00:00|6694.7|6691.9|6693.7|6690.9|6698.5|6695.5|6690.5|6687.7|811
1749546300000|2025-06-10 09:05:00|6693.5|6690.7|6689.2|6686.4|6693.7|6690.9|6688.2|6685.4|606
1749546600000|2025-06-10 09:10:00|6689.6|6686.8|6700.2|6697.4|6700.4|6697.4|6688.6|6685.6|1165
1749546900000|2025-06-10 09:15:00|6700.6|6697.8|6706.2|6703.4|6708|6705|6699.6|6696.6|2901
1749547200000|2025-06-10 09:20:00|6706.8|6704|6706.2|6703.4|6710|6707.2|6705.2|6702.4|914
1749547500000|2025-06-10 09:25:00|6706|6703.2|6702.6|6699.8|6708.2|6705.4|6700.9|6697.6|1533
1749547800000|2025-06-10 09:30:00|6703.8|6701|6707|6704.2|6711.8|6708.5|6702.2|6699|2401
1749548100000|2025-06-10 09:35:00|6706.2|6703.2|6704|6701.2|6708|6704.4|6703|6700.2|516
1749548400000|2025-06-10 09:40:00|6704.2|6701.4|6698.2|6695.4|6705.2|6702.4|6698|6694.4|945
1749548700000|2025-06-10 09:45:00|6698|6695.2|6685|6682.2|6700.2|6697.4|6685|6682.2|1981
1749549000000|2025-06-10 09:50:00|6685.2|6682.4|6688.2|6685.4|6688.4|6685.4|6681.2|6677.9|1239
1749549300000|2025-06-10 09:55:00|6688.4|6684.6|6688|6685.2|6691.5|6688.4|6686.2|6683.4|752
1749549600000|2025-06-10 10:00:00|6688.2|6685.4|6695.9|6693.1|6696.9|6693.9|6686.4|6683.4|1711
1749549900000|2025-06-10 10:05:00|6696.1|6693.3|6696.7|6693.9|6697.7|6694.9|6693.7|6690.9|950
1749550200000|2025-06-10 10:10:00|6697.7|6694.9|6703.3|6700.5|6704|6700.9|6697.7|6693.9|424
1749550500000|2025-06-10 10:15:00|6703.7|6700.9|6703.1|6700.3|6704.9|6701.9|6700.9|6698.1|528
1749550800000|2025-06-10 10:20:00|6702.9|6700.1|6696.7|6693.9|6703.9|6700.3|6694.1|6691.1|567
1749551100000|2025-06-10 10:25:00|6696.1|6693.3|6696.7|6692.9|6697.9|6694.9|6694.9|6692.1|543
1749551400000|2025-06-10 10:30:00|6697.7|6693.9|6697.7|6694.9|6697.9|6694.9|6694.7|6691.9|480
1749551700000|2025-06-10 10:35:00|6697.9|6695.1|6700.7|6697.9|6701.9|6699.1|6695.9|6693.1|770
1749552000000|2025-06-10 10:40:00|6700.1|6697.3|6706.9|6704.1|6707.9|6704.9|6699.7|6696.6|562
1749552300000|2025-06-10 10:45:00|6706.7|6703.9|6709.9|6707.1|6710.9|6708.1|6706.1|6703.1|1208
1749552600000|2025-06-10 10:50:00|6710.7|6706.9|6706.7|6703.9|6711.9|6709.1|6706.7|6703.9|413
1749552900000|2025-06-10 10:55:00|6707.9|6704.1|6709.8|6706|6710.9|6707.3|6706.7|6703.9|502
1749553200000|2025-06-10 11:00:00|6709.6|6706.8|6709|6706.2|6713.2|6710.2|6708|6705|1020
1749553500000|2025-06-10 11:05:00|6709.6|6706.8|6706|6702.2|6710.8|6707.8|6704.8|6702|572
1749553800000|2025-06-10 11:10:00|6705.8|6703|6704.8|6701|6709|6706.2|6701.2|6698.4|1717
1749554100000|2025-06-10 11:15:00|6704.2|6701.4|6704|6701.2|6706.8|6704|6702.8|6700|365
1749554400000|2025-06-10 11:20:00|6704.2|6701.4|6711|6707.2|6711.8|6708.8|6704|6701.2|728
1749554700000|2025-06-10 11:25:00|6710|6707|6703.2|6700.4|6710.8|6707.4|6696.4|6693.4|1333
1749555000000|2025-06-10 11:30:00|6703.4|6700.6|6712.6|6709.8|6713|6710.2|6702.4|6699.6|778
1749555300000|2025-06-10 11:35:00|6713|6710.2|6710|6707.2|6713.8|6710.8|6708|6705.2|748
1749555600000|2025-06-10 11:40:00|6710.2|6706.4|6709|6706.2|6713.2|6710.2|6708.4|6705|1263
1749555900000|2025-06-10 11:45:00|6709.4|6706.6|6716|6713.2|6716.2|6713.4|6707.4|6704.6|769
1749556200000|2025-06-10 11:50:00|6716.2|6713.4|6710.4|6707.6|6717.2|6713.6|6706.2|6703.4|1140
1749556500000|2025-06-10 11:55:00|6711.2|6707.4|6716.3|6713.5|6717.1|6714.3|6710.4|6707.4|773
1749556800000|2025-06-10 12:00:00|6717.1|6714.3|6717.5|6714.7|6718.9|6716.1|6709.9|6707.1|1119
1749557100000|2025-06-10 12:05:00|6717.7|6713.9|6714.7|6711.9|6718.7|6715.9|6714.7|6711.9|681
1749557400000|2025-06-10 12:10:00|6714.9|6712.1|6710.9|6708.1|6715.9|6713.1|6710.9|6708.1|817
1749557700000|2025-06-10 12:15:00|6711.1|6708.3|6717.7|6714.9|6717.7|6714.9|6708.9|6706.1|614
1749558000000|2025-06-10 12:20:00|6717.9|6715.1|6719.7|6716.9|6719.9|6717.1|6717.9|6714.6|476
1749558300000|2025-06-10 12:25:00|6719.9|6717.1|6718.9|6716.1|6721.5|6718.7|6718.9|6715.9|553
1749558600000|2025-06-10 12:30:00|6719.7|6716.9|6720.7|6717.9|6725.7|6722.7|6717.9|6714.9|2940
1749558900000|2025-06-10 12:35:00|6720.5|6717.7|6714.3|6710.5|6722.9|6720.1|6713.3|6710.3|1972
1749559200000|2025-06-10 12:40:00|6714.1|6710.3|6715.7|6712.9|6717.7|6714.4|6710.7|6707.9|1682
1749559500000|2025-06-10 12:45:00|6715.9|6713.1|6708.9|6706.1|6717.1|6714.1|6706.9|6703.9|1662
1749559800000|2025-06-10 12:50:00|6709.1|6706.3|6698.5|6695.7|6710.1|6706.5|6697.7|6694.7|1811
1749560100000|2025-06-10 12:55:00|6698.3|6695.5|6697.4|6694.6|6704.5|6701.5|6695.2|6691.9|7576
1749560400000|2025-06-10 13:00:00|6698.2|6695.4|6713.2|6710.4|6715|6712|6696.4|6693.6|3291
1749560700000|2025-06-10 13:05:00|6713|6710.2|6707.2|6704.4|6714|6711|6703.4|6700.4|1289
1749561000000|2025-06-10 13:10:00|6706.4|6703.6|6700.2|6697.4|6708.4|6705.4|6698.2|6695.4|924
1749561300000|2025-06-10 13:15:00|6700.8|6698|6695.4|6691.6|6702.2|6699.4|6688.6|6685.6|1922
1749561600000|2025-06-10 13:20:00|6694.4|6692.2|6691.2|6688.4|6696.6|6693.8|6689.2|6685.6|1408
1749561900000|2025-06-10 13:25:00|6691.4|6688.6|6690.2|6687.4|6694.2|6690.9|6688.2|6685.4|1058
1749562200000|2025-06-10 13:30:00|6690.8|6688|6700.6|6697.8|6704.4|6701.4|6690.6|6687.8|1485
1749562500000|2025-06-10 13:35:00|6700.4|6697.6|6702.4|6699.6|6704.4|6701.1|6697.2|6694|946
1749562800000|2025-06-10 13:40:00|6701.6|6698.6|6714.8|6712|6716|6713.2|6701.4|6698.6|2240
1749563100000|2025-06-10 13:45:00|6714.2|6711.4|6719.3|6716.5|6720.3|6717.5|6714|6711|3058
1749563400000|2025-06-10 13:50:00|6719.5|6716.7|6718.3|6715.5|6724.9|6721.1|6716.1|6713.1|4196
1749563700000|2025-06-10 13:55:00|6717.7|6714.9|6728.7|6724.9|6729|6725.7|6716.3|6713.3|3627
1749564000000|2025-06-10 14:00:00|6728.5|6725.7|6727.9|6725.1|6731.7|6728.9|6723.9|6720.9|3401
1749564300000|2025-06-10 14:05:00|6727.7|6724.9|6727.9|6725.1|6732.7|6729.7|6725.7|6722.7|3198
1749564600000|2025-06-10 14:10:00|6727.5|6724.7|6731.9|6729.1|6733.5|6730.5|6727.5|6724.7|2092
1749564900000|2025-06-10 14:15:00|6731.5|6728.7|6719.9|6716.1|6731.7|6728.7|6714.8|6711.5|3086
1749565200000|2025-06-10 14:20:00|6719.4|6717.1|6732.5|6729.7|6732.7|6729.9|6717.1|6714.1|1711
1749565500000|2025-06-10 14:25:00|6732.7|6729.9|6736.7|6733.9|6737.7|6734.9|6732.7|6729.7|3209
1749565800000|2025-06-10 14:30:00|6737.5|6734.7|6740.4|6737.6|6741.7|6738.6|6733.7|6730.9|2449
1749566100000|2025-06-10 14:35:00|6739.9|6737.1|6739.4|6736.6|6744.2|6741.2|6738.4|6735.6|3091
1749566400000|2025-06-10 14:40:00|6739.6|6736.8|6742.6|6739.8|6744.4|6741.6|6738.4|6735.6|989
1749566700000|2025-06-10 14:45:00|6742.4|6739.6|6738.6|6734.8|6743.6|6740.6|6735.6|6732.8|1821
1749567000000|2025-06-10 14:50:00|6737.8|6735|6737.6|6734.8|6740.6|6737.8|6730.4|6727.6|1290
1749567300000|2025-06-10 14:55:00|6737.8|6735|6740.1|6736.3|6740.6|6737|6734.6|6731.8|1037
1749567600000|2025-06-10 15:00:00|6740.6|6736.8|6746.4|6743.6|6747.6|6744.6|6740.4|6736.8|2467
1749567900000|2025-06-10 15:05:00|6745.8|6743|6746.4|6743.6|6748.6|6745.6|6741.6|6738.8|1175
1749568200000|2025-06-10 15:10:00|6746.6|6743.8|6744.8|6742|6752.6|6749.6|6743.4|6739.8|3912
1749568500000|2025-06-10 15:15:00|6745.4|6742.6|6751.4|6748.6|6753.8|6751|6744.6|6741|2562
1749568800000|2025-06-10 15:20:00|6751.6|6748.8|6752.4|6749.6|6753.6|6750.6|6748.4|6745.6|1839
1749569100000|2025-06-10 15:25:00|6753.4|6750.3|6761.9|6759.1|6762.1|6759.3|6751.4|6748.3|6863
1749569400000|2025-06-10 15:30:00|6762.1|6759.3|6761.1|6758.3|6767.1|6763.5|6750.1|6747.3|8682
1749569700000|2025-06-10 15:35:00|6760.9|6758.1|6753.1|6749.3|6764.1|6761.1|6751.3|6748.3|2588
1749570000000|2025-06-10 15:40:00|6752.9|6750.1|6748.5|6745.7|6755.1|6752.3|6744.3|6741.5|3038
1749570300000|2025-06-10 15:45:00|6748.3|6745.5|6738.5|6735.7|6748.5|6745.5|6736.3|6733.5|2460
1749570600000|2025-06-10 15:50:00|6738.3|6735.5|6731.5|6728.7|6741.3|6738.5|6729.1|6726.3|4085
1749570900000|2025-06-10 15:55:00|6732.1|6729.3|6725.3|6722.5|6733.3|6730.5|6714.3|6711.5|9279
1749571200000|2025-06-10 16:00:00|6725.1|6722.3|6724.5|6721.7|6727.5|6724.7|6721.8|6718.5|3124
1749571500000|2025-06-10 16:05:00|6724.3|6720.7|6722.7|6718.9|6725|6721.9|6719.9|6716.9|967
1749571800000|2025-06-10 16:10:00|6721.9|6719.1|6725.7|6721.9|6725.7|6722.9|6721.7|6718.6|1024
1749572100000|2025-06-10 16:15:00|6724.9|6722.1|6727.7|6723.9|6731.5|6728.7|6724.7|6721.7|1796
1749572400000|2025-06-10 16:20:00|6726.7|6723.7|6726.5|6723.7|6728.5|6725.7|6724.5|6721.7|1063
1749572700000|2025-06-10 16:25:00|6727.5|6723.9|6732.3|6729.5|6734.1|6730.5|6726.5|6723.5|2030
1749573000000|2025-06-10 16:30:00|6733.3|6730.3|6735|6732.2|6736.3|6733.3|6732.8|6730|1057
1749573300000|2025-06-10 16:35:00|6734.5|6731.7|6732.4|6729.6|6738|6734.7|6732.2|6729.4|701
1749573600000|2025-06-10 16:40:00|6733|6730.2|6720.9|6718.1|6733.2|6730.4|6720.9|6718|2721
1749573900000|2025-06-10 16:45:00|6720.1|6717.3|6712.3|6709.5|6720.1|6717.3|6707.3|6704.2|3913
1749574200000|2025-06-10 16:50:00|6713|6709.2|6702.2|6699.4|6713|6709.5|6702|6698.7|4023
1749574500000|2025-06-10 16:55:00|6701.4|6698.4|6696.2|6693.4|6702.4|6699.4|6695.6|6692.6|3194
1749574800000|2025-06-10 17:00:00|6696.4|6692.6|6690.6|6687.8|6696.6|6693.8|6684.6|6681.1|2711
1749575100000|2025-06-10 17:05:00|6690.8|6687|6694.6|6691.8|6697.4|6694.6|6687.8|6684.8|1332
1749575400000|2025-06-10 17:10:00|6694.8|6692|6693.6|6690.8|6697.8|6694.8|6691.8|6688.8|1146
1749575700000|2025-06-10 17:15:00|6693.2|6690.4|6688.6|6685.8|6693.2|6690.4|6686.6|6683.6|871
1749576000000|2025-06-10 17:20:00|6688|6685.2|6684|6680.2|6691|6688.2|6683|6680.2|2391
1749576300000|2025-06-10 17:25:00|6683.2|6680.4|6688.8|6686|6689.8|6686.8|6681|6678.2|1832
1749576600000|2025-06-10 17:30:00|6688.6|6685.8|6687.6|6683.8|6689.8|6686.8|6686.6|6683.8|853
1749576900000|2025-06-10 17:35:00|6686.8|6684|6673.2|6670.4|6687.8|6685|6672|6669.2|2277
1749577200000|2025-06-10 17:40:00|6673.4|6670.6|6676|6673.2|6677|6674.2|6671.2|6668.4|1870
1749577500000|2025-06-10 17:45:00|6675|6672.2|6677|6674.2|6677.2|6674.2|6672|6669|712
1749577800000|2025-06-10 17:50:00|6676.4|6673.6|6675.3|6672.5|6677.6|6674.8|6672.8|6669.8|2013
1749578100000|2025-06-10 17:55:00|6675.6|6672.8|6679.8|6677|6680.8|6678|6675.6|6672.8|1099
1749578400000|2025-06-10 18:00:00|6679.5|6676.7|6681.2|6677.4|6683.5|6680.7|6677|6673.9|2220
1749578700000|2025-06-10 18:05:00|6680.2|6677.1|6678.9|6676.1|6683.9|6681.1|6677.1|6674.1|1281
1749579000000|2025-06-10 18:10:00|6679.1|6676.3|6673.9|6671.1|6679.1|6676.3|6671.3|6668.3|3018
1749579300000|2025-06-10 18:15:00|6674.1|6671.3|6674.9|6672.1|6675.3|6672.3|6666.3|6663.5|5131
1749579600000|2025-06-10 18:20:00|6675.9|6673.1|6670.1|6667.3|6675.9|6673.1|6667.7|6664.9|3174
1749579900000|2025-06-10 18:25:00|6670.3|6667.5|6655.3|6652.5|6673.5|6670.5|6654.7|6651.9|10112
1749580200000|2025-06-10 18:30:00|6655.9|6653.1|6621.1|6618.3|6656.3|6653.5|6619.3|6615.7|5495
1749580500000|2025-06-10 18:35:00|6622.1|6618.5|6628.3|6624.5|6630.5|6627.5|6620.9|6617.3|2272
1749580800000|2025-06-10 18:40:00|6627.5|6624.7|6629.9|6627.1|6630.1|6627.1|6624.9|6622.1|874
1749581100000|2025-06-10 18:45:00|6630.1|6627.3|6626.9|6624.1|6630.1|6627.3|6620.3|6616.7|976
1749581400000|2025-06-10 18:50:00|6627.1|6624.3|6624.3|6621.5|6630.1|6626.5|6622.1|6619.3|636
1749581700000|2025-06-10 18:55:00|6624.1|6621.3|6629.9|6626.1|6630.1|6627.3|6622.3|6618.7|662
1749582000000|2025-06-10 19:00:00|6629.1|6626.3|6634.8|6632|6636.1|6633.1|6628.9|6626.1|575
1749582300000|2025-06-10 19:05:00|6634.6|6631|6627|6624.2|6635.1|6632|6626.8|6623.5|420
1749582600000|2025-06-10 19:10:00|6627.8|6624|6627.8|6624|6630|6627|6625.8|6622.8|229
1749582900000|2025-06-10 19:15:00|6627.6|6624.8|6625|6621.2|6628|6625.2|6624.2|6621.2|364
1749583200000|2025-06-10 19:20:00|6624.8|6622|6627.8|6625|6628|6625|6624|6621|318
1749583500000|2025-06-10 19:25:00|6628|6625.2|6626.8|6624|6629|6626.2|6625.8|6623|234
1749583800000|2025-06-10 19:30:00|6627|6624.2|6632|6628.2|6632|6629|6626.8|6623.2|167
1749584100000|2025-06-10 19:35:00|6631.8|6629|6631.8|6629|6633|6630|6629.8|6626.2|159
1749584400000|2025-06-10 19:40:00|6631.2|6628.4|6632|6628.2|6632|6629.2|6629.8|6626|150
1749584700000|2025-06-10 19:45:00|6631.2|6628.4|6634.2|6631.4|6635|6632|6630.8|6627.2|241
1749585000000|2025-06-10 19:50:00|6634|6631.2|6641.6|6638.8|6642.3|6638.8|6634|6631|2180
1749585300000|2025-06-10 19:55:00|6642.3|6638.5|6644.5|6640.7|6648.6|6645.8|6640.6|6637|483
1749585600000|2025-06-10 20:00:00|6643.8|6641|6638.5|6635.7|6644|6641|6637.7|6634.9|307
1749585900000|2025-06-10 20:05:00|6638.3|6635.5|6640.5|6637.7|6641.5|6638.5|6637.7|6634.7|194
1749586200000|2025-06-10 20:10:00|6641.3|6638.5|6643.5|6639.7|6644.5|6641.5|6640.3|6637.5|116
1749586500000|2025-06-10 20:15:00|6643.3|6639.5|6645.5|6642.7|6646.5|6643.5|6641.5|6638.5|156
1749586800000|2025-06-10 20:20:00|6646.3|6642.5|6644.5|6640.7|6646.5|6643.5|6643.3|6640.3|111
1749587100000|2025-06-10 20:25:00|6644.3|6641.5|6646.3|6638.5|6646.5|6643.5|6644.1|6638.5|191
1749587400000|2025-06-10 20:30:00|6646.5|6638.7|6634.5|6631.7|6646.5|6641.9|6634.3|6630.7|281
1749587700000|2025-06-10 20:35:00|6635.3|6631.5|6633.5|6630.7|6639.5|6635.7|6633.3|6630.5|153
1749588000000|2025-06-10 20:40:00|6634.5|6630.9|6629.5|6625.7|6634.5|6630.9|6629.3|6625.7|225
1749588300000|2025-06-10 20:45:00|6629.7|6626.7|6628.7|6624.9|6630|6626.7|6624.5|6620.9|155
1749588600000|2025-06-10 20:50:00|6628.5|6625.7|6628.5|6625.7|6630.7|6626.9|6626.7|6622.9|103
1749588900000|2025-06-10 20:55:00|6628.7|6624.9|6628.9|6626.1|6630.7|6626.9|6626.7|6623.3|204
1749589200000|2025-06-10 21:00:00|6629.7|6626.9|6633.9|6630.1|6635.1|6630.1|6629.7|6626.3|67
1749589500000|2025-06-10 21:05:00|||||||||1
1749589800000|2025-06-10 21:10:00|6632.6|6628.8|6635.1|6631.3|6637.4|6632.6|6632.6|6627.6|19
1749590100000|2025-06-10 21:15:00|||||||||1
1749590400000|2025-06-10 21:20:00|6637.4|6629.6|6635.6|6631.8|6637.4|6633.4|6635.6|6629.6|3
1749590700000|2025-06-10 21:25:00|6635.4|6631.6|6635.4|6627.6|6635.4|6631.6|6632.8|6627.6|2
1749591000000|2025-06-10 21:30:00|6633.1|6629.3|6633.1|6629.3|6633.1|6629.3|6633.1|6629.3|0
1749591300000|2025-06-10 21:35:00|||||||||1
1749591600000|2025-06-10 21:40:00|6632.8|6629|6633.1|6629.3|6633.1|6629.3|6632.8|6629|1
1749591900000|2025-06-10 21:45:00|6633.3|6629.5|6633.3|6629.5|6635|6629.5|6633.3|6627.2|1
1749592200000|2025-06-10 21:50:00|6633.6|6629.8|6634.6|6626.8|6635|6629.8|6633.3|6626.8|0
1749592500000|2025-06-10 21:55:00|6634.8|6627|6634.6|6626.8|6634.8|6627|6634.6|6626.8|3
1749600000000|2025-06-11 00:00:00|6636.1|6628.3|6625.8|6623|6636.4|6631.6|6624.6|6621.5|166
1749600300000|2025-06-11 00:05:00|6626.3|6623.5|6627.5|6624.7|6628.8|6625.8|6625.6|6622.7|58
1749600600000|2025-06-11 00:10:00|6627.8|6624|6622.5|6618.7|6627.8|6624.2|6620.8|6617.7|67
1749600900000|2025-06-11 00:15:00|6621.7|6618.9|6622.5|6619.7|6625.1|6621.9|6621.7|6618.7|81
1749601200000|2025-06-11 00:20:00|6621.5|6618.7|6621.5|6618.7|6623.5|6619.9|6620.7|6617.7|61
1749601500000|2025-06-11 00:25:00|6621.7|6617.9|6618.5|6615.7|6621.7|6618.7|6617.5|6614.7|169
1749601800000|2025-06-11 00:30:00|6618.7|6615.9|6625.5|6622.7|6625.9|6622.9|6618.7|6615.9|105
1749602100000|2025-06-11 00:35:00|6625.7|6621.9|6624.5|6621.7|6626.7|6623.9|6624.5|6620.9|55
1749602400000|2025-06-11 00:40:00|6624.7|6620.9|6623.7|6619.9|6625|6621.9|6622.7|6619.7|126
1749602700000|2025-06-11 00:45:00|6623.5|6620.7|6624.7|6620.9|6624.7|6621.9|6622.7|6619.7|21
1749603000000|2025-06-11 00:50:00|6624.5|6621.7|6624.7|6621.9|6625.7|6622.9|6623.5|6619.9|53
1749603300000|2025-06-11 00:55:00|6624.5|6620.9|6627.5|6624.7|6630.3|6626.9|6624.5|6620.7|290
1749603600000|2025-06-11 01:00:00|6628.5|6625.7|6633.7|6629.9|6643.9|6640.9|6628.5|6625.7|621
1749603900000|2025-06-11 01:05:00|6632.7|6628.9|6636.7|6633.9|6641.5|6638.2|6632.5|6628.9|139
1749604200000|2025-06-11 01:10:00|6637.7|6633.1|6638.6|6635.8|6644.4|6641.1|6635.7|6632.6|399
1749604500000|2025-06-11 01:15:00|6638.9|6635.1|6633.4|6630.6|6642.9|6639.8|6632.6|6629.6|283
1749604800000|2025-06-11 01:20:00|6633.6|6629.8|6628.8|6626|6634.6|6631.6|6625.5|6622|238
1749605100000|2025-06-11 01:25:00|6629.1|6626.3|6631|6628.2|6633.8|6630.5|6627.8|6624.2|151
1749605400000|2025-06-11 01:30:00|6630.8|6628|6630.6|6627.8|6631.8|6629|6627.6|6624.2|96
1749605700000|2025-06-11 01:35:00|6630.8|6628|6636.8|6634|6637.8|6635|6628.6|6625|269
1749606000000|2025-06-11 01:40:00|6637|6634.2|6643.6|6640.8|6644.6|6641.8|6637|6634|291
1749606300000|2025-06-11 01:45:00|6642.6|6639.8|6643.6|6640.8|6646.6|6643.3|6642.6|6639.3|201
1749606600000|2025-06-11 01:50:00|6643.8|6640|6642.6|6639.8|6646.8|6643.8|6642.4|6639.6|78
1749606900000|2025-06-11 01:55:00|6642.4|6639.6|6642.4|6639.6|6644.6|6641.8|6642.4|6639.6|88
1749607200000|2025-06-11 02:00:00|6642.6|6639.8|6641.6|6638.8|6643.6|6640.8|6640.4|6636.8|96
1749607500000|2025-06-11 02:05:00|6641|6638.2|6642.6|6639.8|6643.8|6640.5|6640.6|6636.8|28
1749607800000|2025-06-11 02:10:00|6642.3|6639.5|6640.5|6636.7|6642.8|6639.8|6638.6|6635.8|110
1749608100000|2025-06-11 02:15:00|6639.5|6636|6638.5|6635.7|6641.5|6637.7|6638.3|6635.5|57
1749608400000|2025-06-11 02:20:00|6638.3|6635.5|6640.3|6636.5|6640.3|6637.5|6637.3|6633.7|45
1749608700000|2025-06-11 02:25:00|6639.5|6636.7|6633.5|6630.7|6640.3|6636.7|6633.1|6629.7|148
1749609000000|2025-06-11 02:30:00|6634.1|6631.3|6637.5|6634.7|6637.7|6634.7|6634.1|6631.3|85
1749609300000|2025-06-11 02:35:00|6638.3|6634.5|6638.5|6635.7|6640.5|6637.7|6636.3|6632.7|127
1749609600000|2025-06-11 02:40:00|6639.5|6636.7|6640.5|6637.7|6641.8|6638.7|6639.1|6635.7|39
1749609900000|2025-06-11 02:45:00|6640.3|6637.5|6639.5|6636.7|6642.1|6638.7|6636.3|6633.3|178
1749610200000|2025-06-11 02:50:00|6640.5|6637.5|6636.1|6632.3|6640.5|6637.7|6635.3|6632.3|93
1749610500000|2025-06-11 02:55:00|6636.3|6632.5|6636.3|6633.5|6637.3|6634.5|6635.3|6632.3|19
1749610800000|2025-06-11 03:00:00|6635.5|6632.5|6640.5|6637.7|6641.5|6638.2|6635|6632|178
1749611100000|2025-06-11 03:05:00|6641|6638.2|6642.5|6638.7|6645.5|6642.7|6640|6637.2|115
1749611400000|2025-06-11 03:10:00|6641.5|6638.4|6639.2|6635.4|6642.5|6639.7|6637.2|6634.4|56
1749611700000|2025-06-11 03:15:00|6639.5|6636.4|6640.2|6637.4|6641.4|6638.6|6637.9|6634.4|104
1749612000000|2025-06-11 03:20:00|6640.4|6637.6|6644.4|6641.6|6645.9|6642.6|6640.2|6637.4|56
1749612300000|2025-06-11 03:25:00|6644.6|6640.8|6644.4|6641.6|6647.2|6644.2|6642.4|6639.6|165
1749612600000|2025-06-11 03:30:00|6645.4|6642.6|6648.4|6645.6|6649.2|6645.6|6645|6641.4|130
1749612900000|2025-06-11 03:35:00|6649.4|6646.6|6644.2|6641.4|6649.4|6646.6|6643.4|6640.4|183
1749613200000|2025-06-11 03:40:00|6643.4|6640.4|6647|6644.2|6648.2|6644.4|6643.4|6640.4|111
1749613500000|2025-06-11 03:45:00|6647.2|6644.4|6645.2|6642.4|6648.2|6644.9|6644.2|6640.4|182
1749613800000|2025-06-11 03:50:00|6645.4|6641.6|6645.4|6642.6|6646.4|6642.6|6645.2|6641.6|25
1749614100000|2025-06-11 03:55:00|6646.2|6642.4|6647.4|6644.6|6647.4|6644.6|6645.7|6642.4|66
1749614400000|2025-06-11 04:00:00|6647.2|6644.4|6644.4|6641.6|6647.4|6644.4|6642.2|6639.4|115
1749614700000|2025-06-11 04:05:00|6645.2|6642.4|6645.4|6641.6|6646.4|6643.4|6643.4|6640.4|65
1749615000000|2025-06-11 04:10:00|6645.1|6642.3|6646.1|6643.3|6646.4|6643.6|6644.4|6641.6|81
1749615300000|2025-06-11 04:15:00|6646.4|6643.6|6647.1|6644.3|6647.3|6644.5|6646.1|6643.3|74
1749615600000|2025-06-11 04:20:00|6647.3|6643.3|6645.5|6641.7|6647.3|6643.8|6645.1|6641.5|34
1749615900000|2025-06-11 04:25:00|6645.3|6641.5|6646.3|6642.5|6646.3|6643.5|6644.3|6641.3|25
1749616200000|2025-06-11 04:30:00|6646.1|6643.3|6645.3|6641.5|6649.5|6646.5|6644.3|6641.3|294
1749616500000|2025-06-11 04:35:00|6645.1|6641.3|6646.1|6643.3|6646.3|6643.3|6643.9|6641.1|56
1749616800000|2025-06-11 04:40:00|6646.3|6643.5|6648.1|6645.3|6648.1|6645.3|6646.3|6643.5|60
1749617100000|2025-06-11 04:45:00|6648.3|6645.5|6648.3|6644.5|6648.3|6645.5|6646.9|6643.3|57
1749617400000|2025-06-11 04:50:00|6648.1|6645.3|6646.4|6643.6|6648.9|6646.1|6646.4|6643.6|192
1749617700000|2025-06-11 04:55:00|6646.9|6644.1|6646.6|6643.8|6646.9|6644.1|6646.4|6643.6|28
1749618000000|2025-06-11 05:00:00|6646.8|6644|6648.3|6645.5|6649.3|6646.3|6646.6|6643.8|469
1749618300000|2025-06-11 05:05:00|6648.1|6645.3|6652.3|6648.5|6653.3|6650.2|6646.6|6643.8|150
1749618600000|2025-06-11 05:10:00|6652|6649.2|6650|6647.2|6653.3|6650.2|6649.8|6646.2|44
1749618900000|2025-06-11 05:15:00|6650.3|6647.5|6651.2|6647.4|6651.2|6648.2|6649.2|6646.2|43
1749619200000|2025-06-11 05:20:00|6651|6647.2|6651.8|6649|6652.3|6649.2|6649.2|6646.2|79
1749619500000|2025-06-11 05:25:00|6652|6648.2|6652.6|6649.8|6652.8|6649.8|6650.8|6648|68
1749619800000|2025-06-11 05:30:00|6652.8|6650|6656.8|6653|6656.8|6653|6652.8|6649.8|328
1749620100000|2025-06-11 05:35:00|6656.6|6652.8|6655.8|6653|6656.8|6653.2|6654.4|6650.8|158
1749620400000|2025-06-11 05:40:00|6654.8|6652|6657.8|6654|6657.8|6655|6654.8|6652|153
1749620700000|2025-06-11 05:45:00|6657.6|6654.8|6655|6651.2|6659|6656|6654.5|6651.2|222
1749621000000|2025-06-11 05:50:00|6654.8|6652.2|6656|6653.2|6657|6654.2|6654|6651|89
1749621300000|2025-06-11 05:55:00|6656.2|6653.4|6657|6653.2|6659|6656.2|6655.2|6652.2|178
1749621600000|2025-06-11 06:00:00|6658|6654.2|6656.2|6652.4|6660|6656.9|6654.2|6651.4|220
1749621900000|2025-06-11 06:05:00|6656|6652.2|6658.2|6654.4|6658.4|6655.2|6655|6652.2|89
1749622200000|2025-06-11 06:10:00|6657.2|6655.1|6658.2|6654.4|6658.9|6655.4|6656.2|6653.1|103
1749622500000|2025-06-11 06:15:00|6657.9|6654.1|6660.9|6657.1|6661.9|6658.6|6657.2|6654.1|331
1749622800000|2025-06-11 06:20:00|6660.7|6657.9|6662.9|6659.1|6663.7|6660.9|6659.7|6656.1|381
1749623100000|2025-06-11 06:25:00|6663.1|6660.1|6651.1|6647.3|6663.1|6660.1|6648.1|6645.1|1147
1749623400000|2025-06-11 06:30:00|6650.9|6648.1|6649.7|6646.9|6650.9|6648.1|6646.7|6643.1|289
1749623700000|2025-06-11 06:35:00|6649.9|6646.1|6642.9|6639.1|6650.1|6646.9|6637.7|6634.9|440
1749624000000|2025-06-11 06:40:00|6642.7|6639.9|6640.9|6638.1|6646.2|6642.4|6639.3|6636.1|658
1749624300000|2025-06-11 06:45:00|6641.1|6638.3|6640.9|6638.1|6643.9|6640.3|6638.7|6635.9|356
1749624600000|2025-06-11 06:50:00|6642.7|6638.9|6643.7|6640.9|6644.2|6640.9|6642.7|6638.9|59
1749624900000|2025-06-11 06:55:00|6643.9|6641.1|6642.9|6640.1|6644.9|6641.6|6641.9|6638.9|175
1749625200000|2025-06-11 07:00:00|6643.9|6640.8|6649.9|6647.1|6650.1|6647.3|6641.9|6639.1|627
1749625500000|2025-06-11 07:05:00|6650.1|6647.3|6659.8|6656|6659.8|6657|6647.9|6645.1|807
1749625800000|2025-06-11 07:10:00|6661.1|6657|6666.1|6663.3|6669.8|6666.8|6661.1|6657|2173
1749626100000|2025-06-11 07:15:00|6666.6|6663.8|6664|6661.2|6666.8|6663.8|6657|6654.2|2041
1749626400000|2025-06-11 07:20:00|6663|6660.2|6670.8|6667|6670.8|6667.8|6662|6659.2|713
1749626700000|2025-06-11 07:25:00|6670|6667.2|6671.6|6668.8|6672.6|6669.8|6667.5|6664.2|469
1749627000000|2025-06-11 07:30:00|6671.8|6668|6665.8|6662|6673.8|6670.8|6665|6662|1510
1749627300000|2025-06-11 07:35:00|6665|6662.2|6666.6|6663.8|6668.8|6666|6658|6655.2|1912
1749627600000|2025-06-11 07:40:00|6665.4|6662.6|6665|6662.2|6666|6663.2|6661.8|6659|337
1749627900000|2025-06-11 07:45:00|6665.2|6661.4|6672.6|6669.8|6673|6670.2|6662|6659.2|963
1749628200000|2025-06-11 07:50:00|6673|6670.2|6675.8|6672|6676.2|6673.2|6672|6669|684
1749628500000|2025-06-11 07:55:00|6674.8|6671|6668.8|6666|6675|6672.2|6668.8|6666|592
1749628800000|2025-06-11 08:00:00|6670|6667.2|6663.8|6660|6670|6667.2|6662.5|6659.7|1777
1749629100000|2025-06-11 08:05:00|6663|6660.2|6662|6659.2|6665.7|6662.2|6658.5|6655.7|1326
1749629400000|2025-06-11 08:10:00|6661.5|6658.7|6664.5|6661.7|6667.7|6664.7|6659.7|6656.7|1096
1749629700000|2025-06-11 08:15:00|6665.5|6662.7|6665.5|6662.7|6667.7|6664.5|6662.5|6659.7|892
1749630000000|2025-06-11 08:20:00|6666.7|6662.9|6662.7|6658.9|6666.7|6663.2|6659.5|6656.4|724
1749630300000|2025-06-11 08:25:00|6662.5|6659.7|6677.1|6674.3|6677.3|6674.5|6654.1|6650.8|6113
1749630600000|2025-06-11 08:30:00|6677.3|6674.5|6675.5|6672.7|6678.1|6674.8|6671.1|6668.3|3310
1749630900000|2025-06-11 08:35:00|6676.1|6673.3|6667.3|6663.5|6676.1|6673.3|6665.1|6662.3|1151
1749631200000|2025-06-11 08:40:00|6666.5|6663.7|6666.3|6663.5|6667.5|6664.7|6654.5|6651.7|2060
1749631500000|2025-06-11 08:45:00|6667|6663.2|6670.2|6667.4|6672.2|6669.2|6666|6662.5|783
1749631800000|2025-06-11 08:50:00|6670|6667.2|6672.2|6669.4|6672.7|6669.7|6668.2|6665.4|660
1749632100000|2025-06-11 08:55:00|6671.7|6668.9|6661.7|6658.9|6673.2|6669.9|6660.9|6657.6|838
1749632400000|2025-06-11 09:00:00|6661.1|6658.3|6631.1|6627.3|6661.1|6658.3|6625.3|6622.2|9075
1749632700000|2025-06-11 09:05:00|6631.3|6627.5|6627.3|6623.5|6639.3|6635.7|6625.9|6622.7|1668
1749633000000|2025-06-11 09:10:00|6627.1|6624.3|6624.5|6620.7|6631.5|6628.5|6621.3|6617.5|1751
1749633300000|2025-06-11 09:15:00|6623.7|6620.9|6633.3|6630.5|6639.1|6635.3|6620.3|6617.5|1993
1749633600000|2025-06-11 09:20:00|6633.1|6630.3|6654.8|6652|6656.6|6653.3|6633.1|6630|1797
1749633900000|2025-06-11 09:25:00|6655.1|6651.3|6652.6|6648.8|6655.1|6651.3|6646.8|6644|941
1749634200000|2025-06-11 09:30:00|6651.8|6649|6648.6|6644.8|6652.8|6650|6643.8|6641|1034
1749634500000|2025-06-11 09:35:00|6648.4|6645.6|6646.6|6642.8|6648.6|6645.8|6641.8|6638.8|618
1749634800000|2025-06-11 09:40:00|6645.6|6642.6|6651.8|6649|6652.6|6649|6645.4|6642.6|371
1749635100000|2025-06-11 09:45:00|6652.6|6648.8|6682.9|6680.1|6683.1|6680.3|6651.6|6648.5|2832
1749635400000|2025-06-11 09:50:00|6682.7|6679.9|6701.3|6698.5|6705.3|6702.5|6677.7|6674.9|5331
1749635700000|2025-06-11 09:55:00|6701.8|6699|6715.3|6711.5|6717.7|6714.7|6701.8|6699|3702
1749636000000|2025-06-11 10:00:00|6714|6711.2|6731.8|6729|6741|6737.2|6708.5|6704.7|8009
1749636300000|2025-06-11 10:05:00|6731.6|6728.8|6727.2|6724.4|6732.8|6729.8|6723.6|6720.8|2263
1749636600000|2025-06-11 10:10:00|6728|6724.2|6735|6732.2|6739.8|6736.8|6727.5|6724.2|1281
1749636900000|2025-06-11 10:15:00|6735.8|6732|6722.2|6719.4|6735.8|6732|6718.7|6715.7|1460
1749637200000|2025-06-11 10:20:00|6722.8|6720|6728.6|6725.8|6731|6728|6722.8|6720|1729
1749637500000|2025-06-11 10:25:00|6729.6|6726|6733.8|6731|6737.8|6734.2|6727.8|6724.8|917
1749637800000|2025-06-11 10:30:00|6734|6731.2|6741.8|6739|6742.8|6739.7|6733|6730|1743
1749638100000|2025-06-11 10:35:00|6741.2|6738.4|6737|6734.2|6744|6741|6734|6731.2|1344
1749638400000|2025-06-11 10:40:00|6737.5|6734.7|6738.7|6735.9|6740.5|6737.7|6734.8|6732|785
1749638700000|2025-06-11 10:45:00|6738.5|6735.7|6735.7|6732.9|6739.7|6736.7|6733.5|6729.9|646
1749639000000|2025-06-11 10:50:00|6735.5|6732.7|6736.5|6733.7|6738.7|6735.7|6734.5|6730.9|1049
1749639300000|2025-06-11 10:55:00|6737.5|6734.7|6740.3|6737.5|6740.7|6737.5|6736.5|6733.5|684
1749639600000|2025-06-11 11:00:00|6740.5|6737.7|6729.9|6727.1|6740.5|6737.7|6728.7|6725.9|1062
1749639900000|2025-06-11 11:05:00|6729.7|6726.9|6730.5|6727.7|6733.5|6730.7|6727.9|6724.9|507
1749640200000|2025-06-11 11:10:00|6730.7|6727.9|6735.7|6731.9|6737.5|6734.7|6728.5|6725.7|1198
1749640500000|2025-06-11 11:15:00|6735.5|6731.7|6738.2|6735.4|6738.7|6735.7|6729.7|6726.9|702
1749640800000|2025-06-11 11:20:00|6738.5|6735.7|6736.7|6733.9|6738.7|6735.9|6733.5|6730.2|382
1749641100000|2025-06-11 11:25:00|6737.5|6733.7|6736.4|6733.6|6738.7|6735.9|6730.9|6728.1|1951
1749641400000|2025-06-11 11:30:00|6735.9|6733.1|6735.9|6733.1|6737.7|6734.9|6733.7|6730.9|279
1749641700000|2025-06-11 11:35:00|6735.4|6732.6|6733.6|6729.8|6735.4|6732.6|6729.9|6726.3|951
1749642000000|2025-06-11 11:40:00|6732.9|6730.1|6732.9|6730.1|6733.6|6730.6|6729.9|6726.8|583
1749642300000|2025-06-11 11:45:00|6733.6|6729.8|6738.4|6735.6|6738.6|6735.8|6733.6|6729.8|750
1749642600000|2025-06-11 11:50:00|6737.8|6735|6748|6745.2|6749.2|6746.2|6737.4|6734.6|1626
1749642900000|2025-06-11 11:55:00|6747|6744.2|6753|6750.2|6754.4|6751.6|6747|6744.2|1055
1749643200000|2025-06-11 12:00:00|6753.2|6749.4|6748.6|6745.8|6753.2|6750.2|6728|6725.2|4931
1749643500000|2025-06-11 12:05:00|6748.4|6745.6|6750.2|6746.4|6759.9|6757.1|6743.2|6739.6|4774
1749643800000|2025-06-11 12:10:00|6749.4|6746.6|6739.9|6736.1|6751.9|6748.4|6738.9|6732.9|3091
1749644100000|2025-06-11 12:15:00|6739.2|6736.4|6748.5|6745.7|6748.5|6745.7|6732.9|6730.1|2440
1749644400000|2025-06-11 12:20:00|6749.3|6746.5|6751.7|6748.9|6754.7|6751.7|6748.5|6745.7|1488
1749644700000|2025-06-11 12:25:00|6751.5|6748.7|6747.7|6743.9|6754.5|6750.9|6741.5|6738.7|2793
1749645000000|2025-06-11 12:30:00|6746.9|6744.1|6748.9|6746.1|6764.3|6758.4|6744.1|6741.1|3395
1749645300000|2025-06-11 12:35:00|6749.9|6747.1|6747.9|6745.1|6751.9|6749.1|6742.1|6739.1|1363
1749645600000|2025-06-11 12:40:00|6748.1|6744.3|6755.7|6751.9|6756.1|6753.1|6741.3|6738.3|2253
1749645900000|2025-06-11 12:45:00|6755.9|6753.1|6766.2|6763.4|6768.4|6765.6|6752.9|6749.6|4048
1749646200000|2025-06-11 12:50:00|6766.4|6762.6|6777.2|6774.4|6780.2|6777.2|6763.2|6760.4|3495
1749646500000|2025-06-11 12:55:00|6778|6774.2|6771.6|6767.8|6782.2|6779.4|6770.6|6767.8|5856
1749646800000|2025-06-11 13:00:00|6770.9|6768.1|6760.1|6757.3|6777.4|6774.6|6756.3|6753.3|5411
1749647100000|2025-06-11 13:05:00|6760.3|6757.5|6765.1|6762.3|6768.1|6765|6754.3|6750.7|1541
1749647400000|2025-06-11 13:10:00|6765.6|6762.8|6768.8|6766|6770.3|6767.2|6762.8|6760|1349
1749647700000|2025-06-11 13:15:00|6769.8|6767|6768.6|6764.8|6769.8|6767|6760.8|6758|2144
1749648000000|2025-06-11 13:20:00|6767.8|6765|6757.8|6755|6769.6|6766.6|6757|6754.2|2457
1749648300000|2025-06-11 13:25:00|6757.2|6754.4|6758|6755.2|6764|6761.2|6753.2|6750.2|2720
1749648600000|2025-06-11 13:30:00|6757.8|6755|6748.4|6744.6|6760|6756.4|6747.7|6744.6|4392
1749648900000|2025-06-11 13:35:00|6748.7|6744.9|6758.6|6754.8|6759.6|6756|6741.4|6738.6|4685
1749649200000|2025-06-11 13:40:00|6757.8|6755|6764.8|6762|6767.6|6764.5|6756.8|6753.8|2107
1749649500000|2025-06-11 13:45:00|6765.3|6761.5|6771.8|6769|6773|6770|6764.2|6761.2|2736
1749649800000|2025-06-11 13:50:00|6772|6768.2|6769.8|6767|6774|6771|6762|6759.2|2164
1749650100000|2025-06-11 13:55:00|6769.5|6766.7|6779.5|6776.7|6780.5|6777.5|6769.5|6766.7|2271
1749650400000|2025-06-11 14:00:00|6779.3|6776.5|6782.5|6779.7|6784.7|6781.9|6776.7|6773.7|4242
1749650700000|2025-06-11 14:05:00|6782.3|6779.5|6781.9|6779.1|6784.5|6781.5|6772.7|6769.1|3554
1749651000000|2025-06-11 14:10:00|6781.7|6778.9|6784.5|6780.7|6785.3|6782.5|6779.7|6776.7|1512
1749651300000|2025-06-11 14:15:00|6784.3|6780.5|6788.5|6784.7|6795.5|6792.5|6783.7|6780.4|5214
1749651600000|2025-06-11 14:20:00|6787.5|6783.5|6785.3|6782.5|6787.5|6783.7|6781.5|6778.7|1403
1749651900000|2025-06-11 14:25:00|6785.8|6783|6780.7|6776.9|6788.3|6785.5|6774.7|6771.7|4307
1749652200000|2025-06-11 14:30:00|6785.5|6777.7|6784.7|6781.9|6795.5|6790.7|6776.5|6773.7|3147
1749652500000|2025-06-11 14:35:00|6785.5|6781.7|6784.5|6780.7|6788.5|6785.4|6779.2|6776.4|2439
1749652800000|2025-06-11 14:40:00|6784.2|6781.4|6783.2|6780.4|6787.4|6784.4|6782.2|6779.4|2733
1749653100000|2025-06-11 14:45:00|6783.4|6779.6|6770.1|6767.3|6788.4|6784.9|6770.1|6767.3|3127
1749653400000|2025-06-11 14:50:00|6769.1|6766.3|6758.1|6754.3|6770.3|6767.5|6753.5|6750.7|3918
1749653700000|2025-06-11 14:55:00|6758.3|6754.5|6766.1|6762.3|6766.1|6763.3|6754.3|6751.5|2678
1749654000000|2025-06-11 15:00:00|6765.3|6762.5|6770.1|6767.3|6774.1|6771.3|6760.5|6757.3|1812
1749654300000|2025-06-11 15:05:00|6770.3|6767.5|6757.9|6755.1|6772.1|6768.5|6753.6|6750.8|7854
1749654600000|2025-06-11 15:10:00|6757.7|6754.9|6754.6|6750.8|6759.9|6756.9|6745.3|6742.2|7550
1749654900000|2025-06-11 15:15:00|6753.4|6751.8|6767.6|6764.8|6768.6|6765|6747|6744.2|4097
1749655200000|2025-06-11 15:20:00|6767.4|6764.6|6780.7|6777.9|6783.7|6780.1|6765.6|6762.5|4294
1749655500000|2025-06-11 15:25:00|6780.9|6778.1|6793.1|6790.3|6794.7|6791.7|6780.9|6777.9|9648
1749655800000|2025-06-11 15:30:00|6792.9|6790.1|6787.3|6784.5|6797.1|6794.3|6779.8|6776.5|5258
1749656100000|2025-06-11 15:35:00|6787.6|6784.8|6796.7|6793.9|6800.9|6797.6|6787.3|6783.8|4793
1749656400000|2025-06-11 15:40:00|6796.9|6794.1|6802.7|6799.9|6808.4|6805.6|6794.9|6792.1|5141
1749656700000|2025-06-11 15:45:00|6802.4|6799.6|6805.7|6802.9|6806.7|6803.6|6800.4|6797.6|1275
1749657000000|2025-06-11 15:50:00|6805.4|6801.9|6807.4|6804.6|6811.4|6808.4|6801.9|6798.8|1757
1749657300000|2025-06-11 15:55:00|6808.2|6804.4|6807.9|6805.1|6811.2|6808.2|6801.4|6798.6|2017
1749657600000|2025-06-11 16:00:00|6807.4|6804.6|6806.2|6803.4|6808.4|6805.6|6803.4|6800.6|1412
1749657900000|2025-06-11 16:05:00|6806.4|6803.6|6802.2|6799.4|6808.2|6805.2|6800.4|6796.5|1337
1749658200000|2025-06-11 16:10:00|6802.4|6799.6|6804.8|6801|6806.1|6803|6801.4|6797.6|2547
1749658500000|2025-06-11 16:15:00|6804.1|6801.3|6804.8|6802|6807|6803.8|6802.3|6799.2|1497
1749658800000|2025-06-11 16:20:00|6805|6801.2|6800.3|6797.5|6805|6802.2|6791.7|6788.7|4027
1749659100000|2025-06-11 16:25:00|6799.8|6797|6802.7|6799.9|6802.7|6799.9|6794.3|6790.7|2214
1749659400000|2025-06-11 16:30:00|6802.5|6799.7|6796|6793.2|6804.2|6801.4|6794.2|6791.4|1597
1749659700000|2025-06-11 16:35:00|6796.2|6792.4|6796.2|6793.4|6803.6|6800.8|6793.2|6790.4|2430
1749660000000|2025-06-11 16:40:00|6795.2|6792.4|6802.8|6800|6804.8|6802|6793.2|6790.4|718
1749660300000|2025-06-11 16:45:00|6803|6799.2|6799.2|6796.4|6804|6800.4|6799|6796.2|681
1749660600000|2025-06-11 16:50:00|6800|6796.2|6801.8|6799|6802|6799|6797.2|6794.2|897
1749660900000|2025-06-11 16:55:00|6801|6798.2|6803|6800.2|6804.3|6801|6800.8|6798|969
1749661200000|2025-06-11 17:00:00|6802.8|6800|6801.7|6798.9|6804.7|6801.9|6797.2|6794.4|1922
1749661500000|2025-06-11 17:05:00|6801.2|6798.4|6800.7|6797.9|6801.7|6798.4|6794.7|6791.9|560
1749661800000|2025-06-11 17:10:00|6801|6798.2|6796.7|6793.9|6801.7|6798.2|6795.7|6792.7|496
1749662100000|2025-06-11 17:15:00|6797.5|6794.7|6802.1|6798.3|6802.1|6799|6796.2|6792.7|2309
1749662400000|2025-06-11 17:20:00|6801.3|6798.5|6821.6|6818.8|6824.6|6821.6|6801.3|6798|6355
1749662700000|2025-06-11 17:25:00|6821.8|6819|6822.8|6820|6824.6|6821.6|6815.8|6813|2323
1749663000000|2025-06-11 17:30:00|6822.3|6819.5|6830.4|6827.6|6830.6|6827.6|6820.8|6817.2|2389
1749663300000|2025-06-11 17:35:00|6829.8|6827|6823.8|6821|6830.6|6827.6|6823.6|6820.8|2805
1749663600000|2025-06-11 17:40:00|6823.6|6820.8|6834.8|6832|6835.3|6832.5|6821.8|6818.8|1996
1749663900000|2025-06-11 17:45:00|6834.6|6831.8|6839.6|6836.8|6842.6|6839.8|6830.8|6827.8|3826
1749664200000|2025-06-11 17:50:00|6839.8|6837|6859.5|6855.7|6861.5|6858.7|6839.6|6835.8|3168
1749664500000|2025-06-11 17:55:00|6859.3|6855.5|6856.4|6853.6|6864.9|6862.1|6850.6|6847.8|11668
1749664800000|2025-06-11 18:00:00|6855.9|6853.1|6856.6|6853.8|6859.4|6856.6|6850.4|6846.8|3731
1749665100000|2025-06-11 18:05:00|6856.4|6853.6|6883|6880.2|6888.4|6885.6|6855.6|6852.6|9590
1749665400000|2025-06-11 18:10:00|6884|6880.4|6881.8|6879|6894.2|6890.6|6879.4|6876.3|5610
1749665700000|2025-06-11 18:15:00|6881.6|6878.8|6892.8|6890|6894.4|6891|6874.3|6871.3|8408
1749666000000|2025-06-11 18:20:00|6892.6|6889.8|6918.7|6915.9|6922.5|6918.9|6890.8|6887.8|14015
1749666300000|2025-06-11 18:25:00|6918.2|6915.4|6944|6941.2|6960.5|6957.5|6917.7|6914.4|23532
1749666600000|2025-06-11 18:30:00|6943.3|6940.5|6914.7|6911.9|6956.1|6953|6901.6|6898.6|13927
1749666900000|2025-06-11 18:35:00|6914.9|6911.1|6927.5|6923.7|6941.2|6938.2|6905.9|6902.6|4139
1749667200000|2025-06-11 18:40:00|6927|6924.2|6928.6|6925.8|6933.8|6930.8|6923.5|6920.4|1946
1749667500000|2025-06-11 18:45:00|6928.8|6926|6918.5|6915.7|6929.6|6926|6914.6|6911.5|2876
1749667800000|2025-06-11 18:50:00|6919.7|6916.9|6928.9|6925.1|6934.6|6931.8|6918.5|6915|5878
1749668100000|2025-06-11 18:55:00|6927.6|6924.8|6932.6|6928.8|6937.4|6934.4|6923.9|6920.8|2827
1749668400000|2025-06-11 19:00:00|6932.9|6929.8|6923.8|6921|6937.4|6934.4|6923.6|6920.3|2029
1749668700000|2025-06-11 19:05:00|6924.4|6921.6|6934.4|6931.6|6935.4|6932.1|6918.4|6915.6|2036
1749669000000|2025-06-11 19:10:00|6935.4|6932.6|6936.2|6932.4|6937.4|6933.8|6932.4|6929.6|622
1749669300000|2025-06-11 19:15:00|6935.4|6932.6|6925.4|6922.6|6937.2|6934.4|6921.4|6918.6|1492
1749669600000|2025-06-11 19:20:00|6926.2|6923.4|6924.4|6921.6|6926.6|6923.6|6921.1|6918.3|724
1749669900000|2025-06-11 19:25:00|6924.1|6921.3|6933.9|6931.1|6936.7|6933.1|6908.6|6905.8|5979
1749670200000|2025-06-11 19:30:00|6934.7|6930.9|6906.8|6904|6934.7|6931.1|6904.6|6901.8|1333
1749670500000|2025-06-11 19:35:00|6906.6|6903.8|6902.6|6898.8|6907.6|6904.8|6901.3|6898|712
1749670800000|2025-06-11 19:40:00|6903.3|6899.8|6906.8|6904|6908.5|6905.7|6898.8|6895.8|604
1749671100000|2025-06-11 19:45:00|6906.5|6903.7|6912.1|6909.3|6915.3|6912.3|6905.8|6902.7|933
1749671400000|2025-06-11 19:50:00|6912.3|6909.5|6912.3|6909.5|6914.3|6911.3|6908.3|6905|535
1749671700000|2025-06-11 19:55:00|6912.1|6909.3|6913.3|6910.5|6914.5|6911.7|6911.5|6908.5|273
1749672000000|2025-06-11 20:00:00|6914.1|6910.3|6917.1|6914.3|6918.1|6915.3|6913.1|6910.3|815
1749672300000|2025-06-11 20:05:00|6916.5|6913.7|6917.1|6914.3|6917.6|6914.3|6909.3|6906.3|484
1749672600000|2025-06-11 20:10:00|6917.8|6914|6914.5|6910.7|6918.6|6915.5|6913.3|6909.5|400
1749672900000|2025-06-11 20:15:00|6915.3|6911.5|6917.3|6914.5|6918.3|6914.7|6913|6909.5|440
1749673200000|2025-06-11 20:20:00|6918.3|6916.5|6919.1|6915.3|6922.5|6919.5|6915.1|6912.1|2386
1749673500000|2025-06-11 20:25:00|6918.9|6916.1|6918.9|6915.1|6921.6|6918.3|6916.9|6913.6|215
1749673800000|2025-06-11 20:30:00|6917.6|6914.8|6925.4|6921.6|6932.5|6928.9|6917.6|6914.3|1100
1749674100000|2025-06-11 20:35:00|6925.7|6922.6|6928.2|6925.4|6929.4|6926.6|6922.2|6918.6|680
1749674400000|2025-06-11 20:40:00|6928.4|6925.6|6927.7|6924.9|6931.4|6927.9|6926.2|6922.6|533
1749674700000|2025-06-11 20:45:00|6927.4|6924.6|6941.2|6938.4|6943.4|6940.4|6927.4|6924.6|471
1749675000000|2025-06-11 20:50:00|6941.4|6937.6|6948.4|6944.6|6948.4|6944.8|6935.9|6933.1|1629
1749675300000|2025-06-11 20:55:00|6946.6|6943.8|6955.5|6951.7|6956.1|6952.5|6944.6|6941.1|2358
1749675600000|2025-06-11 21:00:00|6955.1|6951.3|6962.1|6954.3|6962.1|6958.8|6948.3|6940.5|1794
1749675900000|2025-06-11 21:05:00|6962.6|6954.8|6999.2|6995.4|7001|6995.9|6960.1|6954.8|1782
1749676200000|2025-06-11 21:10:00|6997.9|6995.1|6984.9|6981.1|7010.5|7004.9|6984.9|6980.4|1033
1749676500000|2025-06-11 21:15:00|6984.7|6981.9|6990.7|6987.9|7004.7|6996.9|6983.4|6978.1|82
1749676800000|2025-06-11 21:20:00|6988.7|6980.9|6987.4|6983.6|6994.2|6986.4|6979.9|6976.6|142
1749677100000|2025-06-11 21:25:00|6989.4|6981.6|7006.7|7002.9|7008.4|7003.6|6986.8|6981.6|207
1749677400000|2025-06-11 21:30:00|7006.9|7003.1|7004.9|7002.1|7008.9|7005.1|7004.2|7000.8|139
1749677700000|2025-06-11 21:35:00|7005.8|7003|7004.6|7001.8|7008.7|7003.3|7004.6|6999.3|73
1749678000000|2025-06-11 21:40:00|7005.6|7002.1|7005.6|7001.8|7008.6|7003.1|7002.9|6999.1|36
1749678300000|2025-06-11 21:45:00|7005.4|7001.6|7005.9|7002.1|7006.6|7002.8|7004.1|7001.3|265
1749678600000|2025-06-11 21:50:00|7004.6|7001.8|7030.3|7027.5|7031.4|7027.5|7004.6|7001.8|471
1749678900000|2025-06-11 21:55:00|7030|7027.2|7038.6|7034.8|7041.6|7035.8|7030|7027.2|275
1749686400000|2025-06-12 00:00:00|6983.7|6975.9|6965.8|6962|6985.6|6981.8|6947.6|6944.3|3178
1749686700000|2025-06-12 00:05:00|6965.6|6961.8|6978.2|6974.4|6984.5|6981.7|6960.9|6958.1|2001
1749687000000|2025-06-12 00:10:00|6978|6975.2|6982|6979.2|6984.2|6981.2|6978|6974.4|1129
1749687300000|2025-06-12 00:15:00|6982.7|6978.9|6961.1|6957.3|6983.2|6980.2|6948.6|6945.8|1808
1749687600000|2025-06-12 00:20:00|6960.6|6956.8|6957.1|6953.3|6963.9|6960.1|6946.8|6943.5|611
1749687900000|2025-06-12 00:25:00|6956.1|6952.1|6947.9|6944.1|6962.6|6959.8|6947.9|6944.1|623
1749688200000|2025-06-12 00:30:00|6947.2|6945.1|6949.6|6945.8|6951.1|6947.8|6941.8|6938.3|553
1749688500000|2025-06-12 00:35:00|6948.8|6946|6955.1|6951.3|6958.1|6955|6944.8|6941.3|652
1749688800000|2025-06-12 00:40:00|6954.8|6952|6943.8|6941|6955.3|6952|6936.6|6933|468
1749689100000|2025-06-12 00:45:00|6944|6940.2|6937|6933.2|6944.9|6941.2|6931.4|6928.2|332
1749689400000|2025-06-12 00:50:00|6936.8|6934|6940.8|6938|6948.6|6945|6936.8|6933.8|254
1749689700000|2025-06-12 00:55:00|6942|6938.2|6937.2|6934.4|6946.3|6943|6934|6930.2|357
1749690000000|2025-06-12 01:00:00|6936.8|6934|6934.3|6930.5|6944.8|6941|6925|6921.2|1135
1749690300000|2025-06-12 01:05:00|6934.6|6930.8|6939.1|6936.3|6941.5|6938.5|6924.3|6920.5|1307
1749690600000|2025-06-12 01:10:00|6939.3|6936.5|6909.7|6906.9|6948.3|6945.3|6907.7|6904.1|2258
1749690900000|2025-06-12 01:15:00|6910.4|6906.6|6909.7|6905.9|6917.7|6914.6|6902.1|6898.3|1926
1749691200000|2025-06-12 01:20:00|6909.4|6905.6|6900.4|6897.6|6909.4|6905.9|6894.9|6892.1|795
1749691500000|2025-06-12 01:25:00|6900.9|6898.1|6907.9|6905.1|6911.1|6908.1|6899.9|6896.8|418
1749691800000|2025-06-12 01:30:00|6907.6|6904.8|6913.7|6910.9|6917.2|6913.6|6905.6|6902.6|2969
1749692100000|2025-06-12 01:35:00|6914.5|6910.7|6910.9|6907.1|6916.9|6913.4|6904.4|6901.6|973
1749692400000|2025-06-12 01:40:00|6910.7|6906.9|6904.9|6902.1|6912.2|6909.1|6901.2|6897.6|1390
1749692700000|2025-06-12 01:45:00|6905.7|6901.9|6898.1|6895.3|6907.2|6903.4|6891.9|6889.1|733
1749693000000|2025-06-12 01:50:00|6899.1|6896.3|6908.9|6906.1|6909.1|6906.1|6898.9|6895.6|346
1749693300000|2025-06-12 01:55:00|6909.5|6906.7|6903.6|6900.8|6915.9|6913.1|6896|6893.2|3022
1749693600000|2025-06-12 02:00:00|6903|6899.8|6903.8|6900|6905.6|6902|6900.3|6896.8|696
1749693900000|2025-06-12 02:05:00|6902.8|6899.2|6899.8|6896|6904.8|6901.2|6896|6893.2|196
1749694200000|2025-06-12 02:10:00|6900.8|6897|6902.3|6899.5|6911.1|6907.8|6900.8|6897|789
1749694500000|2025-06-12 02:15:00|6902.6|6899.8|6904.3|6901.5|6906.8|6904|6901.8|6898.7|145
1749694800000|2025-06-12 02:20:00|6904.8|6902|6908.1|6904.3|6909.3|6905.7|6901.8|6898.7|245
1749695100000|2025-06-12 02:25:00|6908.8|6905.3|6911.1|6908.3|6913.3|6910|6908.1|6904.3|732
1749695400000|2025-06-12 02:30:00|6910.3|6907.5|6904.5|6901.7|6912.3|6908.5|6902.7|6899.9|657
1749695700000|2025-06-12 02:35:00|6904.7|6901.9|6905|6902.2|6907.7|6904.7|6899|6896.2|362
1749696000000|2025-06-12 02:40:00|6904.5|6901.7|6900.7|6897.9|6905.7|6902.5|6899.7|6896.2|427
1749696300000|2025-06-12 02:45:00|6901.7|6895.9|6900.7|6896.9|6901.7|6897.1|6895.9|6892.9|392
1749696600000|2025-06-12 02:50:00|6899.9|6897.1|6897.7|6894.9|6901.2|6898.1|6896.2|6893.1|239
1749696900000|2025-06-12 02:55:00|6897.9|6895.1|6898.9|6896.1|6905.9|6902.4|6897.7|6894.1|224
1749697200000|2025-06-12 03:00:00|6899.9|6897.1|6889.2|6886.4|6902.7|6899.1|6886.5|6883.7|930
1749697500000|2025-06-12 03:05:00|6889.5|6886.7|6887.4|6884.6|6897.4|6893.6|6884.4|6881.4|341
1749697800000|2025-06-12 03:10:00|6887.7|6884.9|6890.7|6886.9|6891.9|6888.9|6883.1|6880.3|272
1749698100000|2025-06-12 03:15:00|6891.4|6887.9|6892.9|6890.1|6893.9|6890.9|6891.4|6887.6|199
1749698400000|2025-06-12 03:20:00|6892.7|6889.9|6898.6|6895.8|6898.9|6895.8|6889.9|6886.6|193
1749698700000|2025-06-12 03:25:00|6898.1|6895.3|6903.6|6899.8|6904.6|6901.8|6894.9|6891.1|228
1749699000000|2025-06-12 03:30:00|6902.9|6900.1|6911.8|6908|6912.6|6909.6|6898.6|6895.1|532
1749699300000|2025-06-12 03:35:00|6911.6|6907.8|6911.1|6908.3|6912.8|6909.8|6906.6|6903.8|155
1749699600000|2025-06-12 03:40:00|6910.6|6907.8|6905.6|6901.8|6912.4|6908.6|6904.4|6900.6|86
1749699900000|2025-06-12 03:45:00|6905.4|6901.6|6900.6|6896.8|6905.4|6901.6|6898.6|6895.3|348
1749700200000|2025-06-12 03:50:00|6900.4|6897.6|6905.4|6902.6|6906.6|6903.8|6898.4|6894.8|244
1749700500000|2025-06-12 03:55:00|6905.6|6901.8|6907.3|6904.5|6911.6|6908.5|6905.4|6901.8|74
1749700800000|2025-06-12 04:00:00|6907.6|6904.8|6910.9|6907.1|6911.1|6908.1|6905.3|6902.5|122
1749701100000|2025-06-12 04:05:00|6909.9|6908.1|6910.9|6908.1|6913.9|6910.8|6909.6|6906.8|179
1749701400000|2025-06-12 04:10:00|6911.6|6907.8|6908.1|6904.3|6911.9|6908.8|6906.6|6903.1|278
1749701700000|2025-06-12 04:15:00|6907.9|6904.1|6913.1|6910.3|6914.1|6910.5|6905.9|6902.3|208
1749702000000|2025-06-12 04:20:00|6913.3|6910.5|6909.3|6905.5|6913.3|6910.5|6908.3|6905.5|131
1749702300000|2025-06-12 04:25:00|6908.5|6905.7|6908.3|6905.5|6911.5|6908.3|6907.5|6904.5|382
1749702600000|2025-06-12 04:30:00|6908.5|6904.7|6908.3|6905.5|6911.5|6908.5|6907|6903.7|205
1749702900000|2025-06-12 04:35:00|6909|6905.2|6910.3|6906.5|6910.3|6907.2|6905.3|6902.2|81
1749703200000|2025-06-12 04:40:00|6910|6906.2|6910|6906.2|6910.3|6907.2|6906|6903|85
1749703500000|2025-06-12 04:45:00|6910.3|6907.5|6911|6908.2|6911.2|6908.2|6908.2|6905.2|86
1749703800000|2025-06-12 04:50:00|6911.2|6907.4|6905.5|6901.7|6913|6910.2|6904.5|6901.4|224
1749704100000|2025-06-12 04:55:00|6905.2|6902.4|6909|6905.2|6910.2|6907.2|6905.2|6902.4|76
1749704400000|2025-06-12 05:00:00|6908.2|6905.4|6905.4|6902.6|6908.5|6905.4|6904.4|6901.4|84
1749704700000|2025-06-12 05:05:00|6905.2|6902.4|6909.4|6906.6|6910.4|6907.4|6905.2|6902.2|33
1749705000000|2025-06-12 05:10:00|6909.2|6906.4|6909|6906.2|6911.2|6907.7|6908.2|6905.2|155
1749705300000|2025-06-12 05:15:00|6909.2|6906.4|6909.2|6906.4|6912.2|6909.2|6908.4|6905.4|276
1749705600000|2025-06-12 05:20:00|6909.4|6906.6|6908.9|6906.1|6911.2|6908.4|6907.9|6905.1|331
1749705900000|2025-06-12 05:25:00|6909.2|6905.4|6905.6|6901.8|6910.2|6907.1|6904.6|6901.6|345
1749706200000|2025-06-12 05:30:00|6904.9|6902.1|6897.4|6893.6|6906.4|6903.6|6895.4|6892.4|662
1749706500000|2025-06-12 05:35:00|6897.2|6894.4|6896.1|6893.3|6898.6|6895.6|6894.4|6891.3|149
1749706800000|2025-06-12 05:40:00|6896.4|6892.6|6892.4|6889.6|6898.4|6895.6|6890.6|6887.8|466
1749707100000|2025-06-12 05:45:00|6893.4|6890.6|6889.8|6887|6895.9|6893.1|6888.8|6885.6|262
1749707400000|2025-06-12 05:50:00|6889.6|6886.8|6890.8|6887|6892.3|6889|6886|6883|308
1749707700000|2025-06-12 05:55:00|6891|6887.2|6885.8|6883|6891.8|6888.8|6883.8|6881|962
1749708000000|2025-06-12 06:00:00|6885.3|6882|6893.8|6891|6894.8|6891.2|6881.8|6879|630
1749708300000|2025-06-12 06:05:00|6894|6891.2|6888.2|6885.4|6895.8|6893|6888|6884.4|491
1749708600000|2025-06-12 06:10:00|6888.5|6885.7|6893.8|6891|6896|6893|6888.5|6885.7|692
1749708900000|2025-06-12 06:15:00|6894.8|6890.5|6884.4|6881.6|6896|6892.4|6881.7|6878.4|1237
1749709200000|2025-06-12 06:20:00|6886.3|6882.5|6891.2|6888.4|6891.2|6888.4|6883.4|6880.4|1352
1749709500000|2025-06-12 06:25:00|6892.2|6889.4|6892.2|6889.4|6893.2|6890.4|6885.2|6882.4|616
1749709800000|2025-06-12 06:30:00|6892.7|6889.9|6888.7|6885.9|6894.4|6891.4|6885.4|6882.1|432
1749710100000|2025-06-12 06:35:00|6887.7|6884.9|6884.6|6881.8|6888.4|6885.4|6883.6|6880.6|781
1749710400000|2025-06-12 06:40:00|6884.9|6881.1|6889.4|6885.6|6889.4|6886.4|6884.4|6880.8|359
1749710700000|2025-06-12 06:45:00|6889.6|6885.8|6886.6|6883.8|6891.6|6888.8|6886.4|6882.8|663
1749711000000|2025-06-12 06:50:00|6886.2|6883.4|6889.9|6886.1|6893.7|6890.4|6885.2|6882.4|312
1749711300000|2025-06-12 06:55:00|6890.2|6886.4|6892.9|6890.1|6894.9|6891.9|6883.4|6880.6|2303
1749711600000|2025-06-12 07:00:00|6893.1|6889.3|6885.1|6882.3|6896.1|6893.3|6877.4|6874.6|2604
1749711900000|2025-06-12 07:05:00|6886.1|6882.5|6880.3|6876.5|6886.1|6883|6879.5|6876.5|1966
1749712200000|2025-06-12 07:10:00|6879.5|6876.7|6877.3|6874.5|6882.3|6879.5|6875.5|6872.7|1105
1749712500000|2025-06-12 07:15:00|6877|6874.2|6879.2|6875.4|6880.5|6877.7|6875.8|6872.5|1695
1749712800000|2025-06-12 07:20:00|6879.3|6875.5|6875.5|6872.7|6879.5|6876.7|6868.9|6866.1|2786
1749713100000|2025-06-12 07:25:00|6874.9|6872.1|6875.5|6872.7|6875.9|6872.9|6868.9|6865.9|1503
1749713400000|2025-06-12 07:30:00|6875.7|6872.9|6864.9|6862.1|6876.9|6873.9|6862.4|6859.6|1746
1749713700000|2025-06-12 07:35:00|6863.9|6861.1|6855.4|6852.6|6865.4|6862.6|6853.4|6850.6|2751
1749714000000|2025-06-12 07:40:00|6855.6|6852.8|6851.1|6848.3|6858.6|6855.6|6850.4|6847.5|2591
1749714300000|2025-06-12 07:45:00|6852.1|6848.5|6853.5|6850.7|6855.1|6852|6848.1|6845.3|1531
1749714600000|2025-06-12 07:50:00|6853.3|6850.5|6860.6|6856.8|6862.8|6860|6852.3|6849.5|2992
1749714900000|2025-06-12 07:55:00|6859.8|6857|6858.8|6856|6864.4|6861.6|6856.8|6853.8|1393
1749715200000|2025-06-12 08:00:00|6859.3|6856.5|6873.1|6870.3|6874.1|6871.3|6859.3|6856.5|3059
1749715500000|2025-06-12 08:05:00|6872.9|6869.3|6870.3|6867.5|6874.3|6871.5|6864.6|6861.8|1992
1749715800000|2025-06-12 08:10:00|6870.6|6867.8|6871.1|6868.3|6873.6|6870.8|6857.3|6854.5|3515
1749716100000|2025-06-12 08:15:00|6871.3|6868.5|6880.8|6877|6882.8|6880|6870.1|6866.5|3083
1749716400000|2025-06-12 08:20:00|6879.8|6876.5|6873.8|6871|6880.1|6877.3|6868.8|6865.7|1392
1749716700000|2025-06-12 08:25:00|6874.8|6872|6853.2|6850.4|6882|6879.2|6853.2|6850.4|7763
1749717000000|2025-06-12 08:30:00|6853|6850.2|6864.5|6861.7|6874.6|6871.3|6853|6850.2|8611
1749717300000|2025-06-12 08:35:00|6864.3|6861.5|6877.3|6874.5|6880|6877|6860.5|6857.7|1504
1749717600000|2025-06-12 08:40:00|6878|6874.2|6863.5|6860.7|6882.6|6879|6860.2|6856.4|3796
1749717900000|2025-06-12 08:45:00|6863.3|6860.5|6864.5|6861.7|6869.5|6866.7|6852.7|6849.4|2984
1749718200000|2025-06-12 08:50:00|6865.5|6862.7|6875.5|6872.7|6875.5|6872.7|6864.9|6861.7|1145
1749718500000|2025-06-12 08:55:00|6876.5|6873.7|6875.2|6872.4|6881|6878.2|6870.2|6867.4|2058
1749718800000|2025-06-12 09:00:00|6874.2|6871.4|6874.2|6871.4|6877.5|6874.4|6866.7|6863.7|1296
1749719100000|2025-06-12 09:05:00|6873.7|6870.9|6862.7|6858.9|6878.2|6874.4|6862.5|6858.9|1342
1749719400000|2025-06-12 09:10:00|6861.9|6859.1|6861.7|6858.9|6865.7|6862.6|6857.4|6853.9|855
1749719700000|2025-06-12 09:15:00|6860.7|6857.9|6865.7|6862.9|6868.7|6864.9|6859.7|6856.9|1765
1749720000000|2025-06-12 09:20:00|6866.7|6863.9|6863.7|6860.9|6869.7|6866.9|6862.7|6859.6|2644
1749720300000|2025-06-12 09:25:00|6863.2|6860.4|6855.6|6852.8|6863.2|6860.4|6855.4|6851.8|783
1749720600000|2025-06-12 09:30:00|6854.6|6851.8|6836.9|6833.1|6857.6|6854.6|6834|6831.2|3538
1749720900000|2025-06-12 09:35:00|6836.1|6833.3|6842.9|6840.1|6850.4|6846.6|6829.3|6825.6|3185
1749721200000|2025-06-12 09:40:00|6842.6|6839.8|6842.3|6839.5|6844.1|6841.3|6838.1|6835.1|960
1749721500000|2025-06-12 09:45:00|6842.1|6839.3|6850.8|6847|6852.8|6850|6841.1|6838.3|2286
1749721800000|2025-06-12 09:50:00|6850.6|6847.8|6848.6|6845.8|6850.8|6848|6845.1|6842.3|1462
1749722100000|2025-06-12 09:55:00|6848.4|6844.8|6840.6|6837.8|6854.1|6851.3|6839.6|6836.6|1293
1749722400000|2025-06-12 10:00:00|6841.1|6838.3|6834.9|6832.1|6841.9|6839.1|6830.6|6827.6|1576
1749722700000|2025-06-12 10:05:00|6835.7|6831.9|6833.3|6829.5|6835.9|6832.1|6827.3|6824.5|1017
1749723000000|2025-06-12 10:10:00|6832.6|6829.8|6844.3|6841.5|6847.1|6844.1|6832.1|6828.8|1782
1749723300000|2025-06-12 10:15:00|6844.6|6840.8|6838.6|6834.8|6844.6|6841.3|6831|6828|2593
1749723600000|2025-06-12 10:20:00|6838.3|6835.5|6832.1|6828.3|6839.1|6836.3|6829.3|6826.5|1255
1749723900000|2025-06-12 10:25:00|6832.3|6828.5|6831.3|6827.5|6834.3|6831.3|6829.3|6826.5|741
1749724200000|2025-06-12 10:30:00|6831.1|6828.3|6831.1|6828.3|6832.5|6829.7|6825.8|6822.5|933
1749724500000|2025-06-12 10:35:00|6831.3|6828.5|6834.3|6830.5|6836.5|6833.7|6828.3|6824.7|646
1749724800000|2025-06-12 10:40:00|6833.5|6830.7|6839.5|6836.7|6842.3|6838.7|6833.3|6830.5|895
1749725100000|2025-06-12 10:45:00|6840|6837.2|6844.5|6841.7|6846.3|6843.2|6840|6837.2|783
1749725400000|2025-06-12 10:50:00|6843.5|6840.7|6842.3|6839.5|6847.3|6844.5|6840.5|6837.7|989
1749725700000|2025-06-12 10:55:00|6842.5|6839.7|6834.5|6831.7|6844.5|6840.9|6833.5|6830.7|1033
1749726000000|2025-06-12 11:00:00|6835|6832.2|6824.5|6821.7|6842.3|6839.5|6824.5|6821.7|1149
1749726300000|2025-06-12 11:05:00|6824.7|6821.9|6826.9|6824.1|6830.5|6827.4|6824.5|6821.4|755
1749726600000|2025-06-12 11:10:00|6826.7|6823.9|6817.7|6814.9|6829.2|6825.9|6816.9|6813.6|1213
1749726900000|2025-06-12 11:15:00|6817.5|6814.7|6817.7|6813.9|6818.7|6815.9|6808.9|6806.1|1428
1749727200000|2025-06-12 11:20:00|6816.7|6813.1|6827.2|6824.4|6828.2|6825.2|6816.7|6813.1|1131
1749727500000|2025-06-12 11:25:00|6827|6824.2|6817.7|6814.9|6828.5|6825.2|6815.7|6812.9|1272
1749727800000|2025-06-12 11:30:00|6817.4|6814.6|6812.7|6809.9|6817.7|6814.9|6807.4|6803.9|1558
1749728100000|2025-06-12 11:35:00|6813.2|6810.4|6806.6|6802.8|6815.4|6812.6|6800.9|6797.6|1284
1749728400000|2025-06-12 11:40:00|6805.6|6803.8|6818.4|6815.6|6820.2|6816.8|6805.6|6802.8|761
1749728700000|2025-06-12 11:45:00|6818.6|6814.8|6818.9|6816.1|6820.4|6817.6|6815.4|6812.4|1013
1749729000000|2025-06-12 11:50:00|6819.2|6816.4|6819.4|6816.6|6820.2|6817.1|6812.2|6809.1|540
1749729300000|2025-06-12 11:55:00|6819.6|6815.8|6812.6|6808.8|6819.6|6816.6|6809.4|6805.8|931
1749729600000|2025-06-12 12:00:00|6811.6|6807.8|6819.9|6816.1|6819.9|6816.9|6806.4|6803.6|1049
1749729900000|2025-06-12 12:05:00|6820.1|6816.3|6818.4|6815.6|6820.6|6817.8|6812.6|6809.6|781
1749730200000|2025-06-12 12:10:00|6818.6|6815.8|6828.4|6825.6|6831.4|6828.6|6818.6|6815.8|1407
1749730500000|2025-06-12 12:15:00|6827.8|6825|6832.1|6829.3|6835.4|6832.3|6822.8|6820|3015
1749730800000|2025-06-12 12:20:00|6831.9|6829.1|6843.2|6840.4|6846.2|6843.1|6831.4|6828.6|1981
1749731100000|2025-06-12 12:25:00|6842.6|6839.8|6834.2|6830.4|6843.4|6840.4|6831.9|6828.4|2380
1749731400000|2025-06-12 12:30:00|6834.1|6830.3|6824.8|6821|6834.1|6830.3|6820.6|6817.8|1788
1749731700000|2025-06-12 12:35:00|6823.8|6821.5|6830.6|6827.8|6831.8|6829|6820.8|6817.8|816
1749732000000|2025-06-12 12:40:00|6830.8|6828|6840.8|6838|6840.8|6838|6830.8|6828|1153
1749732300000|2025-06-12 12:45:00|6841.4|6838.6|6840.8|6838|6842.1|6839|6835.6|6832|1045
1749732600000|2025-06-12 12:50:00|6841.3|6838.5|6843.6|6840.8|6847.3|6844.5|6832.5|6829|1022
1749732900000|2025-06-12 12:55:00|6843.3|6840.5|6843.8|6841|6845.6|6842.5|6839.6|6836.8|1916
1749733200000|2025-06-12 13:00:00|6842.5|6839.7|6844.3|6841.5|6852.1|6848.8|6837.8|6834.8|4604
1749733500000|2025-06-12 13:05:00|6844|6841.2|6852.8|6850|6854.6|6851|6828.5|6825.5|8256
1749733800000|2025-06-12 13:10:00|6853.6|6849.8|6842.5|6839.7|6853.6|6850|6836.5|6832.7|3352
1749734100000|2025-06-12 13:15:00|6842.3|6839.5|6833.8|6831|6842.5|6839.5|6829.8|6826.7|1116
1749734400000|2025-06-12 13:20:00|6833.3|6830|6837.8|6835|6838.8|6836|6820.8|6817.2|2194
1749734700000|2025-06-12 13:25:00|6837.5|6834.7|6840.5|6837.7|6849.3|6845.7|6837.5|6833.5|2705
1749735000000|2025-06-12 13:30:00|6840.7|6837.9|6835|6832.2|6842.3|6839.2|6827.5|6824.5|2552
1749735300000|2025-06-12 13:35:00|6835.6|6832.8|6836.5|6833.7|6838|6834.5|6820.3|6817.2|4076
1749735600000|2025-06-12 13:40:00|6837.5|6833.5|6853.6|6850.8|6856.6|6853.8|6829.8|6827|7009
1749735900000|2025-06-12 13:45:00|6854.1|6851.3|6857.8|6855|6865.8|6862.8|6853.8|6851|5184
1749736200000|2025-06-12 13:50:00|6857.5|6854.7|6870.8|6868|6873.3|6870|6850.8|6848|5223
1749736500000|2025-06-12 13:55:00|6870.6|6867.8|6867.6|6864.8|6873.8|6870.8|6861.8|6858.6|3654
1749736800000|2025-06-12 14:00:00|6867.8|6865|6885.6|6882.8|6888.1|6885.1|6866.8|6863.8|4458
1749737100000|2025-06-12 14:05:00|6886.1|6883.3|6875|6872.2|6886.3|6883.5|6870.3|6867|2605
1749737400000|2025-06-12 14:10:00|6875.3|6872.5|6871.2|6868.4|6878.3|6875.2|6869.2|6866.4|3186
1749737700000|2025-06-12 14:15:00|6872.3|6869.5|6884.8|6882|6889.7|6884.4|6872.3|6869.5|2777
1749738000000|2025-06-12 14:20:00|6885|6881|6869.7|6865.9|6885.8|6883|6867.7|6864.9|2372
1749738300000|2025-06-12 14:25:00|6868.7|6866.7|6881.5|6877.7|6882.2|6879.4|6868.7|6865.7|1224
1749738600000|2025-06-12 14:30:00|6881.2|6877.4|6889.3|6886.5|6889.3|6886.5|6876.2|6873.2|3455
1749738900000|2025-06-12 14:35:00|6888.3|6885.5|6893.5|6890.7|6896|6892.5|6884.7|6881.7|2297
1749739200000|2025-06-12 14:40:00|6893.3|6890.5|6888.2|6885.4|6898.3|6895.5|6887.7|6884.4|1582
1749739500000|2025-06-12 14:45:00|6888.5|6885.7|6878.9|6876.1|6888.7|6885.7|6873.4|6869.9|1579
1749739800000|2025-06-12 14:50:00|6878.4|6875.6|6880.9|6878.1|6889.7|6886.7|6875.2|6872.1|2302
1749740100000|2025-06-12 14:55:00|6881.7|6878.9|6881.2|6877.4|6882.7|6879.1|6877.2|6874.1|861
1749740400000|2025-06-12 15:00:00|6880.9|6877.1|6877.7|6874.9|6883.9|6880.9|6867.2|6864.1|1377
1749740700000|2025-06-12 15:05:00|6878.4|6875.6|6880.9|6877.1|6885.7|6882.1|6876.1|6873.3|1206
1749741000000|2025-06-12 15:10:00|6881.7|6878.1|6881.9|6879.1|6884.9|6881.9|6874.1|6871.1|1721
1749741300000|2025-06-12 15:15:00|6882.7|6879.9|6905.5|6902.7|6935.5|6932.4|6877.7|6874.1|18067
1749741600000|2025-06-12 15:20:00|6904.9|6902.1|6927.5|6924.7|6935.2|6931.7|6899.2|6895.9|8619
1749741900000|2025-06-12 15:25:00|6928.2|6924.4|6907.4|6904.6|6937.2|6933.9|6888.9|6885.9|14213
1749742200000|2025-06-12 15:30:00|6908.2|6905.4|6923|6920.2|6926|6922.7|6898.2|6895.1|7137
1749742500000|2025-06-12 15:35:00|6922.4|6919.6|6921|6917.2|6926.7|6923.4|6918|6914.9|2079
1749742800000|2025-06-12 15:40:00|6920.2|6917.4|6934|6931.2|6936|6933|6918.7|6915.9|7731
1749743100000|2025-06-12 15:45:00|6933.8|6931|6928|6925.2|6934.8|6931.2|6923|6920|2241
1749743400000|2025-06-12 15:50:00|6928.7|6924.9|6937.8|6935|6939|6936|6927.3|6924.5|8974
1749743700000|2025-06-12 15:55:00|6937.6|6934.8|6933.8|6931|6940.1|6937.1|6930.8|6927.3|17559
1749744000000|2025-06-12 16:00:00|6934.1|6931.3|6926.2|6923.4|6935.6|6932.6|6923.8|6920.7|4046
1749744300000|2025-06-12 16:05:00|6926|6923.2|6916.5|6913.7|6928|6924.2|6906|6902.9|2576
1749744600000|2025-06-12 16:10:00|6915.5|6912.7|6915.9|6912.1|6917.5|6914.1|6907.2|6904.1|2115
1749744900000|2025-06-12 16:15:00|6915.2|6912.4|6915.5|6912.7|6916.7|6913.7|6905.7|6902.4|1628
1749745200000|2025-06-12 16:20:00|6915.7|6912.9|6911.2|6908.4|6919.5|6916.6|6909.2|6906.1|1069
1749745500000|2025-06-12 16:25:00|6910.9|6908.1|6909.9|6907.1|6915.9|6912.9|6887.4|6883.8|7247
1749745800000|2025-06-12 16:30:00|6910.9|6908.1|6924.4|6921.6|6945.5|6939.7|6898.1|6895.3|6943
1749746100000|2025-06-12 16:35:00|6923.9|6921.1|6891.1|6888.3|6925.7|6922.1|6886.3|6882.5|4456
1749746400000|2025-06-12 16:40:00|6890.9|6888.1|6903.4|6900.6|6915.9|6912.1|6880.9|6877.1|5619
1749746700000|2025-06-12 16:45:00|6903.9|6901.1|6892.1|6888.3|6904.6|6901.6|6887.1|6884.1|1487
1749747000000|2025-06-12 16:50:00|6891.9|6889.1|6896.6|6893.8|6896.9|6894.1|6888.3|6885.3|1718
1749747300000|2025-06-12 16:55:00|6896.9|6894.1|6912.9|6910.1|6919.7|6916.4|6896.9|6893.6|3397
1749747600000|2025-06-12 17:00:00|6914.7|6910.9|6909.4|6906.6|6915.1|6912.1|6907.1|6903.6|1193
1749747900000|2025-06-12 17:05:00|6910.4|6906.8|6914.6|6911.8|6917.4|6914.1|6907.4|6904.3|2201
1749748200000|2025-06-12 17:10:00|6914.9|6912.1|6907.6|6903.8|6915.6|6912.8|6904.4|6901.1|1110
1749748500000|2025-06-12 17:15:00|6907.4|6904.6|6907.1|6904.3|6908.1|6905.1|6902.9|6900.1|423
1749748800000|2025-06-12 17:20:00|6907.9|6904.1|6909.6|6905.8|6909.6|6906.8|6903.3|6900.3|868
1749749100000|2025-06-12 17:25:00|6909.8|6906.8|6924.4|6921.6|6926.4|6923.3|6906.6|6903.8|3569
1749749400000|2025-06-12 17:30:00|6925.1|6921.3|6921.9|6918.1|6926.1|6922.6|6917.9|6914.3|969
1749749700000|2025-06-12 17:35:00|6921.6|6918.8|6909.6|6906.8|6922.1|6919.3|6909.3|6906.5|1588
1749750000000|2025-06-12 17:40:00|6909.8|6906|6914.4|6911.6|6915.6|6911.8|6906.1|6903.3|1213
1749750300000|2025-06-12 17:45:00|6914.6|6911.8|6925.4|6922.6|6927.1|6923.8|6914.1|6910.8|3687
1749750600000|2025-06-12 17:50:00|6925.1|6922.3|6921.6|6918.8|6926.1|6923.3|6917.6|6913.8|1732
1749750900000|2025-06-12 17:55:00|6922.1|6919.3|6921.8|6919|6922.6|6919.5|6914.1|6911|1007
1749751200000|2025-06-12 18:00:00|6923.8|6920|6925.3|6922.5|6928.3|6925.3|6917.6|6914.8|1401
1749751500000|2025-06-12 18:05:00|6925.6|6922.8|6928.3|6925.5|6928.6|6925.5|6918.8|6915.8|1753
1749751800000|2025-06-12 18:10:00|6928.6|6924.8|6927.5|6924.7|6930.3|6927.3|6921.8|6918.7|1880
1749752100000|2025-06-12 18:15:00|6928.3|6924.5|6923.3|6920.5|6928.8|6925.5|6923.3|6920.3|3117
1749752400000|2025-06-12 18:20:00|6923.1|6920.3|6890.7|6886.9|6923.3|6920.5|6887.5|6884.2|5058
1749752700000|2025-06-12 18:25:00|6889.4|6886.6|6893.7|6890.9|6897.4|6894.4|6882.7|6879.1|10856
1749753000000|2025-06-12 18:30:00|6894.5|6890.7|6893.2|6890.4|6894.7|6891.9|6882.4|6879.4|2607
1749753300000|2025-06-12 18:35:00|6893.4|6890.6|6890.4|6887.6|6895.2|6892.4|6887.9|6885.1|657
1749753600000|2025-06-12 18:40:00|6889.4|6886.6|6897.4|6894.6|6897.7|6894.6|6885.4|6882.4|1488
1749753900000|2025-06-12 18:45:00|6897.9|6894.1|6905.7|6902.9|6905.7|6902.9|6897.2|6893.6|973
1749754200000|2025-06-12 18:50:00|6905.4|6902.6|6910.7|6906.9|6910.7|6907.6|6904.7|6901.6|1245
1749754500000|2025-06-12 18:55:00|6909.7|6907.1|6904.2|6901.4|6909.9|6907.1|6903.4|6900.6|886
1749754800000|2025-06-12 19:00:00|6904.4|6901.6|6909.4|6905.6|6910.4|6906.8|6904.4|6901.6|648
1749755100000|2025-06-12 19:05:00|6908.6|6905.8|6910.1|6906.3|6910.1|6907.3|6906.4|6903.4|169
1749755400000|2025-06-12 19:10:00|6909.1|6906.1|6907.4|6903.6|6911.1|6907.6|6906.4|6903.3|122
1749755700000|2025-06-12 19:15:00|6907.1|6903.3|6908.6|6904.8|6909.4|6906.3|6904.4|6900.6|188
1749756000000|2025-06-12 19:20:00|6908.4|6904.6|6909.4|6905.6|6910.1|6907.3|6907.6|6904.6|118
1749756300000|2025-06-12 19:25:00|6909.1|6906.3|6910.1|6907.3|6911.6|6908.6|6909.1|6906.3|516
1749756600000|2025-06-12 19:30:00|6910.3|6907.5|6914.3|6911.5|6915.3|6912.5|6910.1|6907|853
1749756900000|2025-06-12 19:35:00|6914.6|6910.8|6912.6|6909.8|6914.6|6911.5|6911.6|6908.8|237
1749757200000|2025-06-12 19:40:00|6912.8|6910|6909.8|6907|6912.8|6910|6908.6|6905.8|133
1749757500000|2025-06-12 19:45:00|6910.6|6906.8|6909.5|6906.7|6910.8|6908|6908.5|6905.5|143
1749757800000|2025-06-12 19:50:00|6909.8|6907|6910.8|6908|6913.5|6910.5|6908.5|6905.5|187
1749758100000|2025-06-12 19:55:00|6910.5|6907.7|6917.5|6913.7|6919.3|6916.5|6910.5|6907.5|377
1749758400000|2025-06-12 20:00:00|6917|6913.2|6924.5|6920.7|6927|6923.7|6913.3|6909.5|998
1749758700000|2025-06-12 20:05:00|6924.7|6920.9|6924.3|6921.5|6926.3|6923.5|6923.3|6919.7|299
1749759000000|2025-06-12 20:10:00|6925.3|6922.5|6932.2|6929.4|6933.5|6930.7|6924.8|6921.7|1637
1749759300000|2025-06-12 20:15:00|6934|6930.2|6932.2|6928.4|6936|6932.2|6929.8|6926.2|745
1749759600000|2025-06-12 20:20:00|6931.8|6928|6938.5|6935.7|6939.7|6936.5|6929.8|6926|1009
1749759900000|2025-06-12 20:25:00|6938.3|6935.5|6944.5|6941.7|6948.3|6944.7|6936.7|6932.9|997
1749760200000|2025-06-12 20:30:00|6945.3|6941.5|6957.8|6955|6959.2|6956.2|6945|6941.5|2230
1749760500000|2025-06-12 20:35:00|6958|6954.2|6952.5|6949.7|6960.2|6957.2|6950.2|6946.7|725
1749760800000|2025-06-12 20:40:00|6952.2|6948.7|6967|6964.2|6969|6966.2|6952.2|6948.4|1061
1749761100000|2025-06-12 20:45:00|6966.7|6963.9|6971.7|6967.9|6971.8|6968.2|6966.7|6963.5|669
1749761400000|2025-06-12 20:50:00|6970.7|6968.7|6976.2|6972.4|6976.5|6972.9|6970.7|6967.9|393
1749761700000|2025-06-12 20:55:00|6976.5|6972.7|6980.7|6977.9|6981.7|6978.7|6973.5|6970.4|1125
1749762000000|2025-06-12 21:00:00|6980.9|6976.9|6982.7|6979.9|6983.7|6979.9|6978.7|6970.9|132
1749762300000|2025-06-12 21:05:00|6982.9|6980.1|6978.2|6970.4|6987.2|6983.4|6978.2|6970.4|284
1749762600000|2025-06-12 21:10:00|6977.9|6970.1|6972.1|6964.3|6977.9|6970.1|6953.1|6947.9|234
1749762900000|2025-06-12 21:15:00|6972.4|6964.6|6975.2|6971.4|6978.2|6974.6|6969.9|6963.8|174
1749763200000|2025-06-12 21:20:00|6975.4|6971.6|6979.4|6975.6|6979.4|6975.9|6975.4|6970.9|16
1749763500000|2025-06-12 21:25:00|6979.7|6975.9|6985.9|6978.1|6985.9|6979.6|6979.4|6973.3|62
1749763800000|2025-06-12 21:30:00|6985.6|6977.8|6985.9|6978.1|6986.1|6979.8|6981.1|6977.3|16
1749764100000|2025-06-12 21:35:00|6983.6|6979.8|6984.4|6980.6|6987.1|6983.3|6983.4|6976.8|110
1749764400000|2025-06-12 21:40:00|6984.1|6980.3|6984.6|6980.8|6988.1|6983.6|6984.1|6978.1|99
1749764700000|2025-06-12 21:45:00|6987.4|6979.6|6985.4|6981.6|6987.6|6984.3|6982.9|6978.1|98
1749765000000|2025-06-12 21:50:00|6984.9|6981.1|6987.1|6983.3|6990.9|6985.1|6984.6|6979.3|150
1749765300000|2025-06-12 21:55:00|6987.9|6984.1|6992.1|6988.3|6994.6|6988.3|6987.1|6980.8|394
1749686400000|2025-06-12 00:00:00|6983.7|6975.9|6965.8|6962|6985.6|6981.8|6947.6|6944.3|3178
1749686700000|2025-06-12 00:05:00|6965.6|6961.8|6978.2|6974.4|6984.5|6981.7|6960.9|6958.1|2001
1749687000000|2025-06-12 00:10:00|6978|6975.2|6982|6979.2|6984.2|6981.2|6978|6974.4|1129
1749687300000|2025-06-12 00:15:00|6982.7|6978.9|6961.1|6957.3|6983.2|6980.2|6948.6|6945.8|1808
1749687600000|2025-06-12 00:20:00|6960.6|6956.8|6957.1|6953.3|6963.9|6960.1|6946.8|6943.5|611
1749687900000|2025-06-12 00:25:00|6956.1|6952.1|6947.9|6944.1|6962.6|6959.8|6947.9|6944.1|623
1749688200000|2025-06-12 00:30:00|6947.2|6945.1|6949.6|6945.8|6951.1|6947.8|6941.8|6938.3|553
1749688500000|2025-06-12 00:35:00|6948.8|6946|6955.1|6951.3|6958.1|6955|6944.8|6941.3|652
1749688800000|2025-06-12 00:40:00|6954.8|6952|6943.8|6941|6955.3|6952|6936.6|6933|468
1749689100000|2025-06-12 00:45:00|6944|6940.2|6937|6933.2|6944.9|6941.2|6931.4|6928.2|332
1749689400000|2025-06-12 00:50:00|6936.8|6934|6940.8|6938|6948.6|6945|6936.8|6933.8|254
1749689700000|2025-06-12 00:55:00|6942|6938.2|6937.2|6934.4|6946.3|6943|6934|6930.2|357
1749690000000|2025-06-12 01:00:00|6936.8|6934|6934.3|6930.5|6944.8|6941|6925|6921.2|1135
1749690300000|2025-06-12 01:05:00|6934.6|6930.8|6939.1|6936.3|6941.5|6938.5|6924.3|6920.5|1307
1749690600000|2025-06-12 01:10:00|6939.3|6936.5|6909.7|6906.9|6948.3|6945.3|6907.7|6904.1|2258
1749690900000|2025-06-12 01:15:00|6910.4|6906.6|6909.7|6905.9|6917.7|6914.6|6902.1|6898.3|1926
1749691200000|2025-06-12 01:20:00|6909.4|6905.6|6900.4|6897.6|6909.4|6905.9|6894.9|6892.1|795
1749691500000|2025-06-12 01:25:00|6900.9|6898.1|6907.9|6905.1|6911.1|6908.1|6899.9|6896.8|418
1749691800000|2025-06-12 01:30:00|6907.6|6904.8|6913.7|6910.9|6917.2|6913.6|6905.6|6902.6|2969
1749692100000|2025-06-12 01:35:00|6914.5|6910.7|6910.9|6907.1|6916.9|6913.4|6904.4|6901.6|973
1749692400000|2025-06-12 01:40:00|6910.7|6906.9|6904.9|6902.1|6912.2|6909.1|6901.2|6897.6|1390
1749692700000|2025-06-12 01:45:00|6905.7|6901.9|6898.1|6895.3|6907.2|6903.4|6891.9|6889.1|733
1749693000000|2025-06-12 01:50:00|6899.1|6896.3|6908.9|6906.1|6909.1|6906.1|6898.9|6895.6|346
1749693300000|2025-06-12 01:55:00|6909.5|6906.7|6903.6|6900.8|6915.9|6913.1|6896|6893.2|3022
1749693600000|2025-06-12 02:00:00|6903|6899.8|6903.8|6900|6905.6|6902|6900.3|6896.8|696
1749693900000|2025-06-12 02:05:00|6902.8|6899.2|6899.8|6896|6904.8|6901.2|6896|6893.2|196
1749694200000|2025-06-12 02:10:00|6900.8|6897|6902.3|6899.5|6911.1|6907.8|6900.8|6897|789
1749694500000|2025-06-12 02:15:00|6902.6|6899.8|6904.3|6901.5|6906.8|6904|6901.8|6898.7|145
1749694800000|2025-06-12 02:20:00|6904.8|6902|6908.1|6904.3|6909.3|6905.7|6901.8|6898.7|245
1749695100000|2025-06-12 02:25:00|6908.8|6905.3|6911.1|6908.3|6913.3|6910|6908.1|6904.3|732
1749695400000|2025-06-12 02:30:00|6910.3|6907.5|6904.5|6901.7|6912.3|6908.5|6902.7|6899.9|657
1749695700000|2025-06-12 02:35:00|6904.7|6901.9|6905|6902.2|6907.7|6904.7|6899|6896.2|362
1749696000000|2025-06-12 02:40:00|6904.5|6901.7|6900.7|6897.9|6905.7|6902.5|6899.7|6896.2|427
1749696300000|2025-06-12 02:45:00|6901.7|6895.9|6900.7|6896.9|6901.7|6897.1|6895.9|6892.9|392
1749696600000|2025-06-12 02:50:00|6899.9|6897.1|6897.7|6894.9|6901.2|6898.1|6896.2|6893.1|239
1749696900000|2025-06-12 02:55:00|6897.9|6895.1|6898.9|6896.1|6905.9|6902.4|6897.7|6894.1|224
1749697200000|2025-06-12 03:00:00|6899.9|6897.1|6889.2|6886.4|6902.7|6899.1|6886.5|6883.7|930
1749697500000|2025-06-12 03:05:00|6889.5|6886.7|6887.4|6884.6|6897.4|6893.6|6884.4|6881.4|341
1749697800000|2025-06-12 03:10:00|6887.7|6884.9|6890.7|6886.9|6891.9|6888.9|6883.1|6880.3|272
1749698100000|2025-06-12 03:15:00|6891.4|6887.9|6892.9|6890.1|6893.9|6890.9|6891.4|6887.6|199
1749698400000|2025-06-12 03:20:00|6892.7|6889.9|6898.6|6895.8|6898.9|6895.8|6889.9|6886.6|193
1749698700000|2025-06-12 03:25:00|6898.1|6895.3|6903.6|6899.8|6904.6|6901.8|6894.9|6891.1|228
1749699000000|2025-06-12 03:30:00|6902.9|6900.1|6911.8|6908|6912.6|6909.6|6898.6|6895.1|532
1749699300000|2025-06-12 03:35:00|6911.6|6907.8|6911.1|6908.3|6912.8|6909.8|6906.6|6903.8|155
1749699600000|2025-06-12 03:40:00|6910.6|6907.8|6905.6|6901.8|6912.4|6908.6|6904.4|6900.6|86
1749699900000|2025-06-12 03:45:00|6905.4|6901.6|6900.6|6896.8|6905.4|6901.6|6898.6|6895.3|348
1749700200000|2025-06-12 03:50:00|6900.4|6897.6|6905.4|6902.6|6906.6|6903.8|6898.4|6894.8|244
1749700500000|2025-06-12 03:55:00|6905.6|6901.8|6907.3|6904.5|6911.6|6908.5|6905.4|6901.8|74
1749700800000|2025-06-12 04:00:00|6907.6|6904.8|6910.9|6907.1|6911.1|6908.1|6905.3|6902.5|122
1749701100000|2025-06-12 04:05:00|6909.9|6908.1|6910.9|6908.1|6913.9|6910.8|6909.6|6906.8|179
1749701400000|2025-06-12 04:10:00|6911.6|6907.8|6908.1|6904.3|6911.9|6908.8|6906.6|6903.1|278
1749701700000|2025-06-12 04:15:00|6907.9|6904.1|6913.1|6910.3|6914.1|6910.5|6905.9|6902.3|208
1749702000000|2025-06-12 04:20:00|6913.3|6910.5|6909.3|6905.5|6913.3|6910.5|6908.3|6905.5|131
1749702300000|2025-06-12 04:25:00|6908.5|6905.7|6908.3|6905.5|6911.5|6908.3|6907.5|6904.5|382
1749702600000|2025-06-12 04:30:00|6908.5|6904.7|6908.3|6905.5|6911.5|6908.5|6907|6903.7|205
1749702900000|2025-06-12 04:35:00|6909|6905.2|6910.3|6906.5|6910.3|6907.2|6905.3|6902.2|81
1749703200000|2025-06-12 04:40:00|6910|6906.2|6910|6906.2|6910.3|6907.2|6906|6903|85
1749703500000|2025-06-12 04:45:00|6910.3|6907.5|6911|6908.2|6911.2|6908.2|6908.2|6905.2|86
1749703800000|2025-06-12 04:50:00|6911.2|6907.4|6905.5|6901.7|6913|6910.2|6904.5|6901.4|224
1749704100000|2025-06-12 04:55:00|6905.2|6902.4|6909|6905.2|6910.2|6907.2|6905.2|6902.4|76
1749704400000|2025-06-12 05:00:00|6908.2|6905.4|6905.4|6902.6|6908.5|6905.4|6904.4|6901.4|84
1749704700000|2025-06-12 05:05:00|6905.2|6902.4|6909.4|6906.6|6910.4|6907.4|6905.2|6902.2|33
1749705000000|2025-06-12 05:10:00|6909.2|6906.4|6909|6906.2|6911.2|6907.7|6908.2|6905.2|155
1749705300000|2025-06-12 05:15:00|6909.2|6906.4|6909.2|6906.4|6912.2|6909.2|6908.4|6905.4|276
1749705600000|2025-06-12 05:20:00|6909.4|6906.6|6908.9|6906.1|6911.2|6908.4|6907.9|6905.1|331
1749705900000|2025-06-12 05:25:00|6909.2|6905.4|6905.6|6901.8|6910.2|6907.1|6904.6|6901.6|345
1749706200000|2025-06-12 05:30:00|6904.9|6902.1|6897.4|6893.6|6906.4|6903.6|6895.4|6892.4|662
1749706500000|2025-06-12 05:35:00|6897.2|6894.4|6896.1|6893.3|6898.6|6895.6|6894.4|6891.3|149
1749706800000|2025-06-12 05:40:00|6896.4|6892.6|6892.4|6889.6|6898.4|6895.6|6890.6|6887.8|466
1749707100000|2025-06-12 05:45:00|6893.4|6890.6|6889.8|6887|6895.9|6893.1|6888.8|6885.6|262
1749707400000|2025-06-12 05:50:00|6889.6|6886.8|6890.8|6887|6892.3|6889|6886|6883|308
1749707700000|2025-06-12 05:55:00|6891|6887.2|6885.8|6883|6891.8|6888.8|6883.8|6881|962
1749708000000|2025-06-12 06:00:00|6885.3|6882|6893.8|6891|6894.8|6891.2|6881.8|6879|630
1749708300000|2025-06-12 06:05:00|6894|6891.2|6888.2|6885.4|6895.8|6893|6888|6884.4|491
1749708600000|2025-06-12 06:10:00|6888.5|6885.7|6893.8|6891|6896|6893|6888.5|6885.7|692
1749708900000|2025-06-12 06:15:00|6894.8|6890.5|6884.4|6881.6|6896|6892.4|6881.7|6878.4|1237
1749709200000|2025-06-12 06:20:00|6886.3|6882.5|6891.2|6888.4|6891.2|6888.4|6883.4|6880.4|1352
1749709500000|2025-06-12 06:25:00|6892.2|6889.4|6892.2|6889.4|6893.2|6890.4|6885.2|6882.4|616
1749709800000|2025-06-12 06:30:00|6892.7|6889.9|6888.7|6885.9|6894.4|6891.4|6885.4|6882.1|432
1749710100000|2025-06-12 06:35:00|6887.7|6884.9|6884.6|6881.8|6888.4|6885.4|6883.6|6880.6|781
1749710400000|2025-06-12 06:40:00|6884.9|6881.1|6889.4|6885.6|6889.4|6886.4|6884.4|6880.8|359
1749710700000|2025-06-12 06:45:00|6889.6|6885.8|6886.6|6883.8|6891.6|6888.8|6886.4|6882.8|663
1749711000000|2025-06-12 06:50:00|6886.2|6883.4|6889.9|6886.1|6893.7|6890.4|6885.2|6882.4|312
1749711300000|2025-06-12 06:55:00|6890.2|6886.4|6892.9|6890.1|6894.9|6891.9|6883.4|6880.6|2303
1749711600000|2025-06-12 07:00:00|6893.1|6889.3|6885.1|6882.3|6896.1|6893.3|6877.4|6874.6|2604
1749711900000|2025-06-12 07:05:00|6886.1|6882.5|6880.3|6876.5|6886.1|6883|6879.5|6876.5|1966
1749712200000|2025-06-12 07:10:00|6879.5|6876.7|6877.3|6874.5|6882.3|6879.5|6875.5|6872.7|1105
1749712500000|2025-06-12 07:15:00|6877|6874.2|6879.2|6875.4|6880.5|6877.7|6875.8|6872.5|1695
1749712800000|2025-06-12 07:20:00|6879.3|6875.5|6875.5|6872.7|6879.5|6876.7|6868.9|6866.1|2786
1749713100000|2025-06-12 07:25:00|6874.9|6872.1|6875.5|6872.7|6875.9|6872.9|6868.9|6865.9|1503
1749713400000|2025-06-12 07:30:00|6875.7|6872.9|6864.9|6862.1|6876.9|6873.9|6862.4|6859.6|1746
1749713700000|2025-06-12 07:35:00|6863.9|6861.1|6855.4|6852.6|6865.4|6862.6|6853.4|6850.6|2751
1749714000000|2025-06-12 07:40:00|6855.6|6852.8|6851.1|6848.3|6858.6|6855.6|6850.4|6847.5|2591
1749714300000|2025-06-12 07:45:00|6852.1|6848.5|6853.5|6850.7|6855.1|6852|6848.1|6845.3|1531
1749714600000|2025-06-12 07:50:00|6853.3|6850.5|6860.6|6856.8|6862.8|6860|6852.3|6849.5|2992
1749714900000|2025-06-12 07:55:00|6859.8|6857|6858.8|6856|6864.4|6861.6|6856.8|6853.8|1393
1749715200000|2025-06-12 08:00:00|6859.3|6856.5|6873.1|6870.3|6874.1|6871.3|6859.3|6856.5|3059
1749715500000|2025-06-12 08:05:00|6872.9|6869.3|6870.3|6867.5|6874.3|6871.5|6864.6|6861.8|1992
1749715800000|2025-06-12 08:10:00|6870.6|6867.8|6871.1|6868.3|6873.6|6870.8|6857.3|6854.5|3515
1749716100000|2025-06-12 08:15:00|6871.3|6868.5|6880.8|6877|6882.8|6880|6870.1|6866.5|3083
1749716400000|2025-06-12 08:20:00|6879.8|6876.5|6873.8|6871|6880.1|6877.3|6868.8|6865.7|1392
1749716700000|2025-06-12 08:25:00|6874.8|6872|6853.2|6850.4|6882|6879.2|6853.2|6850.4|7763
1749717000000|2025-06-12 08:30:00|6853|6850.2|6864.5|6861.7|6874.6|6871.3|6853|6850.2|8611
1749717300000|2025-06-12 08:35:00|6864.3|6861.5|6877.3|6874.5|6880|6877|6860.5|6857.7|1504
1749717600000|2025-06-12 08:40:00|6878|6874.2|6863.5|6860.7|6882.6|6879|6860.2|6856.4|3796
1749717900000|2025-06-12 08:45:00|6863.3|6860.5|6864.5|6861.7|6869.5|6866.7|6852.7|6849.4|2984
1749718200000|2025-06-12 08:50:00|6865.5|6862.7|6875.5|6872.7|6875.5|6872.7|6864.9|6861.7|1145
1749718500000|2025-06-12 08:55:00|6876.5|6873.7|6875.2|6872.4|6881|6878.2|6870.2|6867.4|2058
1749718800000|2025-06-12 09:00:00|6874.2|6871.4|6874.2|6871.4|6877.5|6874.4|6866.7|6863.7|1296
1749719100000|2025-06-12 09:05:00|6873.7|6870.9|6862.7|6858.9|6878.2|6874.4|6862.5|6858.9|1342
1749719400000|2025-06-12 09:10:00|6861.9|6859.1|6861.7|6858.9|6865.7|6862.6|6857.4|6853.9|855
1749719700000|2025-06-12 09:15:00|6860.7|6857.9|6865.7|6862.9|6868.7|6864.9|6859.7|6856.9|1765
1749720000000|2025-06-12 09:20:00|6866.7|6863.9|6863.7|6860.9|6869.7|6866.9|6862.7|6859.6|2644
1749720300000|2025-06-12 09:25:00|6863.2|6860.4|6855.6|6852.8|6863.2|6860.4|6855.4|6851.8|783
1749720600000|2025-06-12 09:30:00|6854.6|6851.8|6836.9|6833.1|6857.6|6854.6|6834|6831.2|3538
1749720900000|2025-06-12 09:35:00|6836.1|6833.3|6842.9|6840.1|6850.4|6846.6|6829.3|6825.6|3185
1749721200000|2025-06-12 09:40:00|6842.6|6839.8|6842.3|6839.5|6844.1|6841.3|6838.1|6835.1|960
1749721500000|2025-06-12 09:45:00|6842.1|6839.3|6850.8|6847|6852.8|6850|6841.1|6838.3|2286
1749721800000|2025-06-12 09:50:00|6850.6|6847.8|6848.6|6845.8|6850.8|6848|6845.1|6842.3|1462
1749722100000|2025-06-12 09:55:00|6848.4|6844.8|6840.6|6837.8|6854.1|6851.3|6839.6|6836.6|1293
1749722400000|2025-06-12 10:00:00|6841.1|6838.3|6834.9|6832.1|6841.9|6839.1|6830.6|6827.6|1576
1749722700000|2025-06-12 10:05:00|6835.7|6831.9|6833.3|6829.5|6835.9|6832.1|6827.3|6824.5|1017
1749723000000|2025-06-12 10:10:00|6832.6|6829.8|6844.3|6841.5|6847.1|6844.1|6832.1|6828.8|1782
1749723300000|2025-06-12 10:15:00|6844.6|6840.8|6838.6|6834.8|6844.6|6841.3|6831|6828|2593
1749723600000|2025-06-12 10:20:00|6838.3|6835.5|6832.1|6828.3|6839.1|6836.3|6829.3|6826.5|1255
1749723900000|2025-06-12 10:25:00|6832.3|6828.5|6831.3|6827.5|6834.3|6831.3|6829.3|6826.5|741
1749724200000|2025-06-12 10:30:00|6831.1|6828.3|6831.1|6828.3|6832.5|6829.7|6825.8|6822.5|933
1749724500000|2025-06-12 10:35:00|6831.3|6828.5|6834.3|6830.5|6836.5|6833.7|6828.3|6824.7|646
1749724800000|2025-06-12 10:40:00|6833.5|6830.7|6839.5|6836.7|6842.3|6838.7|6833.3|6830.5|895
1749725100000|2025-06-12 10:45:00|6840|6837.2|6844.5|6841.7|6846.3|6843.2|6840|6837.2|783
1749725400000|2025-06-12 10:50:00|6843.5|6840.7|6842.3|6839.5|6847.3|6844.5|6840.5|6837.7|989
1749725700000|2025-06-12 10:55:00|6842.5|6839.7|6834.5|6831.7|6844.5|6840.9|6833.5|6830.7|1033
1749726000000|2025-06-12 11:00:00|6835|6832.2|6824.5|6821.7|6842.3|6839.5|6824.5|6821.7|1149
1749726300000|2025-06-12 11:05:00|6824.7|6821.9|6826.9|6824.1|6830.5|6827.4|6824.5|6821.4|755
1749726600000|2025-06-12 11:10:00|6826.7|6823.9|6817.7|6814.9|6829.2|6825.9|6816.9|6813.6|1213
1749726900000|2025-06-12 11:15:00|6817.5|6814.7|6817.7|6813.9|6818.7|6815.9|6808.9|6806.1|1428
1749727200000|2025-06-12 11:20:00|6816.7|6813.1|6827.2|6824.4|6828.2|6825.2|6816.7|6813.1|1131
1749727500000|2025-06-12 11:25:00|6827|6824.2|6817.7|6814.9|6828.5|6825.2|6815.7|6812.9|1272
1749727800000|2025-06-12 11:30:00|6817.4|6814.6|6812.7|6809.9|6817.7|6814.9|6807.4|6803.9|1558
1749728100000|2025-06-12 11:35:00|6813.2|6810.4|6806.6|6802.8|6815.4|6812.6|6800.9|6797.6|1284
1749728400000|2025-06-12 11:40:00|6805.6|6803.8|6818.4|6815.6|6820.2|6816.8|6805.6|6802.8|761
1749728700000|2025-06-12 11:45:00|6818.6|6814.8|6818.9|6816.1|6820.4|6817.6|6815.4|6812.4|1013
1749729000000|2025-06-12 11:50:00|6819.2|6816.4|6819.4|6816.6|6820.2|6817.1|6812.2|6809.1|540
1749729300000|2025-06-12 11:55:00|6819.6|6815.8|6812.6|6808.8|6819.6|6816.6|6809.4|6805.8|931
1749729600000|2025-06-12 12:00:00|6811.6|6807.8|6819.9|6816.1|6819.9|6816.9|6806.4|6803.6|1049
1749729900000|2025-06-12 12:05:00|6820.1|6816.3|6818.4|6815.6|6820.6|6817.8|6812.6|6809.6|781
1749730200000|2025-06-12 12:10:00|6818.6|6815.8|6828.4|6825.6|6831.4|6828.6|6818.6|6815.8|1407
1749730500000|2025-06-12 12:15:00|6827.8|6825|6832.1|6829.3|6835.4|6832.3|6822.8|6820|3015
1749730800000|2025-06-12 12:20:00|6831.9|6829.1|6843.2|6840.4|6846.2|6843.1|6831.4|6828.6|1981
1749731100000|2025-06-12 12:25:00|6842.6|6839.8|6834.2|6830.4|6843.4|6840.4|6831.9|6828.4|2380
1749731400000|2025-06-12 12:30:00|6834.1|6830.3|6824.8|6821|6834.1|6830.3|6820.6|6817.8|1788
1749731700000|2025-06-12 12:35:00|6823.8|6821.5|6830.6|6827.8|6831.8|6829|6820.8|6817.8|816
1749732000000|2025-06-12 12:40:00|6830.8|6828|6840.8|6838|6840.8|6838|6830.8|6828|1153
1749732300000|2025-06-12 12:45:00|6841.4|6838.6|6840.8|6838|6842.1|6839|6835.6|6832|1045
1749732600000|2025-06-12 12:50:00|6841.3|6838.5|6843.6|6840.8|6847.3|6844.5|6832.5|6829|1022
1749732900000|2025-06-12 12:55:00|6843.3|6840.5|6843.8|6841|6845.6|6842.5|6839.6|6836.8|1916
1749733200000|2025-06-12 13:00:00|6842.5|6839.7|6844.3|6841.5|6852.1|6848.8|6837.8|6834.8|4604
1749733500000|2025-06-12 13:05:00|6844|6841.2|6852.8|6850|6854.6|6851|6828.5|6825.5|8256
1749733800000|2025-06-12 13:10:00|6853.6|6849.8|6842.5|6839.7|6853.6|6850|6836.5|6832.7|3352
1749734100000|2025-06-12 13:15:00|6842.3|6839.5|6833.8|6831|6842.5|6839.5|6829.8|6826.7|1116
1749734400000|2025-06-12 13:20:00|6833.3|6830|6837.8|6835|6838.8|6836|6820.8|6817.2|2194
1749734700000|2025-06-12 13:25:00|6837.5|6834.7|6840.5|6837.7|6849.3|6845.7|6837.5|6833.5|2705
1749735000000|2025-06-12 13:30:00|6840.7|6837.9|6835|6832.2|6842.3|6839.2|6827.5|6824.5|2552
1749735300000|2025-06-12 13:35:00|6835.6|6832.8|6836.5|6833.7|6838|6834.5|6820.3|6817.2|4076
1749735600000|2025-06-12 13:40:00|6837.5|6833.5|6853.6|6850.8|6856.6|6853.8|6829.8|6827|7009
1749735900000|2025-06-12 13:45:00|6854.1|6851.3|6857.8|6855|6865.8|6862.8|6853.8|6851|5184
1749736200000|2025-06-12 13:50:00|6857.5|6854.7|6870.8|6868|6873.3|6870|6850.8|6848|5223
1749736500000|2025-06-12 13:55:00|6870.6|6867.8|6867.6|6864.8|6873.8|6870.8|6861.8|6858.6|3654
1749736800000|2025-06-12 14:00:00|6867.8|6865|6885.6|6882.8|6888.1|6885.1|6866.8|6863.8|4458
1749737100000|2025-06-12 14:05:00|6886.1|6883.3|6875|6872.2|6886.3|6883.5|6870.3|6867|2605
1749737400000|2025-06-12 14:10:00|6875.3|6872.5|6871.2|6868.4|6878.3|6875.2|6869.2|6866.4|3186
1749737700000|2025-06-12 14:15:00|6872.3|6869.5|6884.8|6882|6889.7|6884.4|6872.3|6869.5|2777
1749738000000|2025-06-12 14:20:00|6885|6881|6869.7|6865.9|6885.8|6883|6867.7|6864.9|2372
1749738300000|2025-06-12 14:25:00|6868.7|6866.7|6881.5|6877.7|6882.2|6879.4|6868.7|6865.7|1224
1749738600000|2025-06-12 14:30:00|6881.2|6877.4|6889.3|6886.5|6889.3|6886.5|6876.2|6873.2|3455
1749738900000|2025-06-12 14:35:00|6888.3|6885.5|6893.5|6890.7|6896|6892.5|6884.7|6881.7|2297
1749739200000|2025-06-12 14:40:00|6893.3|6890.5|6888.2|6885.4|6898.3|6895.5|6887.7|6884.4|1582
1749739500000|2025-06-12 14:45:00|6888.5|6885.7|6878.9|6876.1|6888.7|6885.7|6873.4|6869.9|1579
1749739800000|2025-06-12 14:50:00|6878.4|6875.6|6880.9|6878.1|6889.7|6886.7|6875.2|6872.1|2302
1749740100000|2025-06-12 14:55:00|6881.7|6878.9|6881.2|6877.4|6882.7|6879.1|6877.2|6874.1|861
1749740400000|2025-06-12 15:00:00|6880.9|6877.1|6877.7|6874.9|6883.9|6880.9|6867.2|6864.1|1377
1749740700000|2025-06-12 15:05:00|6878.4|6875.6|6880.9|6877.1|6885.7|6882.1|6876.1|6873.3|1206
1749741000000|2025-06-12 15:10:00|6881.7|6878.1|6881.9|6879.1|6884.9|6881.9|6874.1|6871.1|1721
1749741300000|2025-06-12 15:15:00|6882.7|6879.9|6905.5|6902.7|6935.5|6932.4|6877.7|6874.1|18067
1749741600000|2025-06-12 15:20:00|6904.9|6902.1|6927.5|6924.7|6935.2|6931.7|6899.2|6895.9|8619
1749741900000|2025-06-12 15:25:00|6928.2|6924.4|6907.4|6904.6|6937.2|6933.9|6888.9|6885.9|14213
1749742200000|2025-06-12 15:30:00|6908.2|6905.4|6923|6920.2|6926|6922.7|6898.2|6895.1|7137
1749742500000|2025-06-12 15:35:00|6922.4|6919.6|6921|6917.2|6926.7|6923.4|6918|6914.9|2079
1749742800000|2025-06-12 15:40:00|6920.2|6917.4|6934|6931.2|6936|6933|6918.7|6915.9|7731
1749743100000|2025-06-12 15:45:00|6933.8|6931|6928|6925.2|6934.8|6931.2|6923|6920|2241
1749743400000|2025-06-12 15:50:00|6928.7|6924.9|6937.8|6935|6939|6936|6927.3|6924.5|8974
1749743700000|2025-06-12 15:55:00|6937.6|6934.8|6933.8|6931|6940.1|6937.1|6930.8|6927.3|17559
1749744000000|2025-06-12 16:00:00|6934.1|6931.3|6926.2|6923.4|6935.6|6932.6|6923.8|6920.7|4046
1749744300000|2025-06-12 16:05:00|6926|6923.2|6916.5|6913.7|6928|6924.2|6906|6902.9|2576
1749744600000|2025-06-12 16:10:00|6915.5|6912.7|6915.9|6912.1|6917.5|6914.1|6907.2|6904.1|2115
1749744900000|2025-06-12 16:15:00|6915.2|6912.4|6915.5|6912.7|6916.7|6913.7|6905.7|6902.4|1628
1749745200000|2025-06-12 16:20:00|6915.7|6912.9|6911.2|6908.4|6919.5|6916.6|6909.2|6906.1|1069
1749745500000|2025-06-12 16:25:00|6910.9|6908.1|6909.9|6907.1|6915.9|6912.9|6887.4|6883.8|7247
1749745800000|2025-06-12 16:30:00|6910.9|6908.1|6924.4|6921.6|6945.5|6939.7|6898.1|6895.3|6943
1749746100000|2025-06-12 16:35:00|6923.9|6921.1|6891.1|6888.3|6925.7|6922.1|6886.3|6882.5|4456
1749746400000|2025-06-12 16:40:00|6890.9|6888.1|6903.4|6900.6|6915.9|6912.1|6880.9|6877.1|5619
1749746700000|2025-06-12 16:45:00|6903.9|6901.1|6892.1|6888.3|6904.6|6901.6|6887.1|6884.1|1487
1749747000000|2025-06-12 16:50:00|6891.9|6889.1|6896.6|6893.8|6896.9|6894.1|6888.3|6885.3|1718
1749747300000|2025-06-12 16:55:00|6896.9|6894.1|6912.9|6910.1|6919.7|6916.4|6896.9|6893.6|3397
1749747600000|2025-06-12 17:00:00|6914.7|6910.9|6909.4|6906.6|6915.1|6912.1|6907.1|6903.6|1193
1749747900000|2025-06-12 17:05:00|6910.4|6906.8|6914.6|6911.8|6917.4|6914.1|6907.4|6904.3|2201
1749748200000|2025-06-12 17:10:00|6914.9|6912.1|6907.6|6903.8|6915.6|6912.8|6904.4|6901.1|1110
1749748500000|2025-06-12 17:15:00|6907.4|6904.6|6907.1|6904.3|6908.1|6905.1|6902.9|6900.1|423
1749748800000|2025-06-12 17:20:00|6907.9|6904.1|6909.6|6905.8|6909.6|6906.8|6903.3|6900.3|868
1749749100000|2025-06-12 17:25:00|6909.8|6906.8|6924.4|6921.6|6926.4|6923.3|6906.6|6903.8|3569
1749749400000|2025-06-12 17:30:00|6925.1|6921.3|6921.9|6918.1|6926.1|6922.6|6917.9|6914.3|969
1749749700000|2025-06-12 17:35:00|6921.6|6918.8|6909.6|6906.8|6922.1|6919.3|6909.3|6906.5|1588
1749750000000|2025-06-12 17:40:00|6909.8|6906|6914.4|6911.6|6915.6|6911.8|6906.1|6903.3|1213
1749750300000|2025-06-12 17:45:00|6914.6|6911.8|6925.4|6922.6|6927.1|6923.8|6914.1|6910.8|3687
1749750600000|2025-06-12 17:50:00|6925.1|6922.3|6921.6|6918.8|6926.1|6923.3|6917.6|6913.8|1732
1749750900000|2025-06-12 17:55:00|6922.1|6919.3|6921.8|6919|6922.6|6919.5|6914.1|6911|1007
1749751200000|2025-06-12 18:00:00|6923.8|6920|6925.3|6922.5|6928.3|6925.3|6917.6|6914.8|1401
1749751500000|2025-06-12 18:05:00|6925.6|6922.8|6928.3|6925.5|6928.6|6925.5|6918.8|6915.8|1753
1749751800000|2025-06-12 18:10:00|6928.6|6924.8|6927.5|6924.7|6930.3|6927.3|6921.8|6918.7|1880
1749752100000|2025-06-12 18:15:00|6928.3|6924.5|6923.3|6920.5|6928.8|6925.5|6923.3|6920.3|3117
1749752400000|2025-06-12 18:20:00|6923.1|6920.3|6890.7|6886.9|6923.3|6920.5|6887.5|6884.2|5058
1749752700000|2025-06-12 18:25:00|6889.4|6886.6|6893.7|6890.9|6897.4|6894.4|6882.7|6879.1|10856
1749753000000|2025-06-12 18:30:00|6894.5|6890.7|6893.2|6890.4|6894.7|6891.9|6882.4|6879.4|2607
1749753300000|2025-06-12 18:35:00|6893.4|6890.6|6890.4|6887.6|6895.2|6892.4|6887.9|6885.1|657
1749753600000|2025-06-12 18:40:00|6889.4|6886.6|6897.4|6894.6|6897.7|6894.6|6885.4|6882.4|1488
1749753900000|2025-06-12 18:45:00|6897.9|6894.1|6905.7|6902.9|6905.7|6902.9|6897.2|6893.6|973
1749754200000|2025-06-12 18:50:00|6905.4|6902.6|6910.7|6906.9|6910.7|6907.6|6904.7|6901.6|1245
1749754500000|2025-06-12 18:55:00|6909.7|6907.1|6904.2|6901.4|6909.9|6907.1|6903.4|6900.6|886
1749754800000|2025-06-12 19:00:00|6904.4|6901.6|6909.4|6905.6|6910.4|6906.8|6904.4|6901.6|648
1749755100000|2025-06-12 19:05:00|6908.6|6905.8|6910.1|6906.3|6910.1|6907.3|6906.4|6903.4|169
1749755400000|2025-06-12 19:10:00|6909.1|6906.1|6907.4|6903.6|6911.1|6907.6|6906.4|6903.3|122
1749755700000|2025-06-12 19:15:00|6907.1|6903.3|6908.6|6904.8|6909.4|6906.3|6904.4|6900.6|188
1749756000000|2025-06-12 19:20:00|6908.4|6904.6|6909.4|6905.6|6910.1|6907.3|6907.6|6904.6|118
1749756300000|2025-06-12 19:25:00|6909.1|6906.3|6910.1|6907.3|6911.6|6908.6|6909.1|6906.3|516
1749756600000|2025-06-12 19:30:00|6910.3|6907.5|6914.3|6911.5|6915.3|6912.5|6910.1|6907|853
1749756900000|2025-06-12 19:35:00|6914.6|6910.8|6912.6|6909.8|6914.6|6911.5|6911.6|6908.8|237
1749757200000|2025-06-12 19:40:00|6912.8|6910|6909.8|6907|6912.8|6910|6908.6|6905.8|133
1749757500000|2025-06-12 19:45:00|6910.6|6906.8|6909.5|6906.7|6910.8|6908|6908.5|6905.5|143
1749757800000|2025-06-12 19:50:00|6909.8|6907|6910.8|6908|6913.5|6910.5|6908.5|6905.5|187
1749758100000|2025-06-12 19:55:00|6910.5|6907.7|6917.5|6913.7|6919.3|6916.5|6910.5|6907.5|377
1749758400000|2025-06-12 20:00:00|6917|6913.2|6924.5|6920.7|6927|6923.7|6913.3|6909.5|998
1749758700000|2025-06-12 20:05:00|6924.7|6920.9|6924.3|6921.5|6926.3|6923.5|6923.3|6919.7|299
1749759000000|2025-06-12 20:10:00|6925.3|6922.5|6932.2|6929.4|6933.5|6930.7|6924.8|6921.7|1637
1749759300000|2025-06-12 20:15:00|6934|6930.2|6932.2|6928.4|6936|6932.2|6929.8|6926.2|745
1749759600000|2025-06-12 20:20:00|6931.8|6928|6938.5|6935.7|6939.7|6936.5|6929.8|6926|1009
1749759900000|2025-06-12 20:25:00|6938.3|6935.5|6944.5|6941.7|6948.3|6944.7|6936.7|6932.9|997
1749760200000|2025-06-12 20:30:00|6945.3|6941.5|6957.8|6955|6959.2|6956.2|6945|6941.5|2230
1749760500000|2025-06-12 20:35:00|6958|6954.2|6952.5|6949.7|6960.2|6957.2|6950.2|6946.7|725
1749760800000|2025-06-12 20:40:00|6952.2|6948.7|6967|6964.2|6969|6966.2|6952.2|6948.4|1061
1749761100000|2025-06-12 20:45:00|6966.7|6963.9|6971.7|6967.9|6971.8|6968.2|6966.7|6963.5|669
1749761400000|2025-06-12 20:50:00|6970.7|6968.7|6976.2|6972.4|6976.5|6972.9|6970.7|6967.9|393
1749761700000|2025-06-12 20:55:00|6976.5|6972.7|6980.7|6977.9|6981.7|6978.7|6973.5|6970.4|1125
1749762000000|2025-06-12 21:00:00|6980.9|6976.9|6982.7|6979.9|6983.7|6979.9|6978.7|6970.9|132
1749762300000|2025-06-12 21:05:00|6982.9|6980.1|6978.2|6970.4|6987.2|6983.4|6978.2|6970.4|284
1749762600000|2025-06-12 21:10:00|6977.9|6970.1|6972.1|6964.3|6977.9|6970.1|6953.1|6947.9|234
1749762900000|2025-06-12 21:15:00|6972.4|6964.6|6975.2|6971.4|6978.2|6974.6|6969.9|6963.8|174
1749763200000|2025-06-12 21:20:00|6975.4|6971.6|6979.4|6975.6|6979.4|6975.9|6975.4|6970.9|16
1749763500000|2025-06-12 21:25:00|6979.7|6975.9|6985.9|6978.1|6985.9|6979.6|6979.4|6973.3|62
1749763800000|2025-06-12 21:30:00|6985.6|6977.8|6985.9|6978.1|6986.1|6979.8|6981.1|6977.3|16
1749764100000|2025-06-12 21:35:00|6983.6|6979.8|6984.4|6980.6|6987.1|6983.3|6983.4|6976.8|110
1749764400000|2025-06-12 21:40:00|6984.1|6980.3|6984.6|6980.8|6988.1|6983.6|6984.1|6978.1|99
1749764700000|2025-06-12 21:45:00|6987.4|6979.6|6985.4|6981.6|6987.6|6984.3|6982.9|6978.1|98
1749765000000|2025-06-12 21:50:00|6984.9|6981.1|6987.1|6983.3|6990.9|6985.1|6984.6|6979.3|150
1749765300000|2025-06-12 21:55:00|6987.9|6984.1|6992.1|6988.3|6994.6|6988.3|6987.1|6980.8|394
1749772800000|2025-06-13 00:00:00|7002.6|6994.8|7089.7|7085.9|7091|7087.7|6994.6|6988|10200
1749773100000|2025-06-13 00:05:00|7089.5|7085.7|7230.4|7226.6|7235.2|7231.6|7084.7|7079.6|11712
1749773400000|2025-06-13 00:10:00|7230.1|7226.3|7169.3|7161.5|7271.8|7268.2|7080|7075.5|14386
1749773700000|2025-06-13 00:15:00|7167.8|7164|7192.9|7189.1|7219.9|7216.1|7122.8|7119|8294
1749774000000|2025-06-13 00:20:00|7193.4|7189.6|7223.1|7219.3|7231.6|7228.6|7177.3|7172.5|10989
1749774300000|2025-06-13 00:25:00|7222.9|7219.1|7267.8|7264|7284.4|7281.1|7206.9|7203.1|9954
1749774600000|2025-06-13 00:30:00|7267.6|7263.8|7257.8|7254|7277.1|7270|7223.2|7219.4|8786
1749774900000|2025-06-13 00:35:00|7256.5|7252.7|7242.5|7238.7|7263.8|7260.7|7228.5|7225.5|5665
1749775200000|2025-06-13 00:40:00|7242|7238.2|7254.7|7250.9|7262.5|7259.5|7234.5|7231.2|3969
1749775500000|2025-06-13 00:45:00|7254.5|7250.7|7312.8|7309|7313.3|7310.3|7254.2|7250.4|11551
1749775800000|2025-06-13 00:50:00|7312.6|7308.8|7397.8|7394|7405.6|7402.5|7303.6|7300.5|9616
1749776100000|2025-06-13 00:55:00|7399.6|7391.8|7380.7|7376.9|7464.1|7459.5|7371.8|7367.7|8023
1749776400000|2025-06-13 01:00:00|7382.5|7374.7|7386.7|7382.9|7404.5|7398.5|7322.2|7318.4|8881
1749776700000|2025-06-13 01:05:00|7386.5|7382.7|7408.5|7404.7|7412.3|7407.2|7386.2|7382.6|6693
1749777000000|2025-06-13 01:10:00|7408.7|7404.9|7435.7|7432.9|7457.5|7454.2|7394.7|7390.9|5050
1749777300000|2025-06-13 01:15:00|7436|7432.2|7407.2|7403.4|7437.7|7434.4|7399.4|7396.6|3688
1749777600000|2025-06-13 01:20:00|7406.9|7403.1|7389.5|7385.7|7407.7|7404.1|7379.7|7376.2|4222
1749777900000|2025-06-13 01:25:00|7389.7|7385.9|7372|7368.2|7400.2|7396.7|7367|7363.9|3075
1749778200000|2025-06-13 01:30:00|7372.2|7368.4|7350.9|7348.1|7377.2|7374.2|7349.4|7344.6|3582
1749778500000|2025-06-13 01:35:00|7351.2|7347.4|7382.4|7379.6|7396.7|7392.9|7335.9|7332.1|3308
1749778800000|2025-06-13 01:40:00|7382.2|7379.4|7408.7|7404.9|7409.2|7405.9|7382.2|7379.2|1573
1749779100000|2025-06-13 01:45:00|7409.2|7405.4|7393.7|7389.9|7413.2|7409.4|7382.7|7379.9|2087
1749779400000|2025-06-13 01:50:00|7394.2|7390.4|7392.4|7389.6|7411.7|7407.9|7387.4|7384.1|2754
1749779700000|2025-06-13 01:55:00|7393.2|7389.4|7403.2|7399.4|7405.4|7402.4|7392.2|7389.1|2357
1749780000000|2025-06-13 02:00:00|7402.6|7398.8|7405.9|7402.1|7405.9|7402.1|7390.4|7387.4|1317
1749780300000|2025-06-13 02:05:00|7405.7|7401.9|7429.7|7425.9|7430.7|7426.9|7405.4|7401.9|4870
1749780600000|2025-06-13 02:10:00|7428.9|7426.1|7439.2|7435.4|7439.2|7435.4|7425.7|7422.6|2982
1749780900000|2025-06-13 02:15:00|7438.7|7434.9|7468.7|7464.9|7469.7|7465.9|7437.4|7433.7|5889
1749781200000|2025-06-13 02:20:00|7469|7466.2|7532.1|7529.3|7533.3|7530.3|7468.7|7464.9|6976
1749781500000|2025-06-13 02:25:00|7532.8|7529|7560.6|7556.8|7562.1|7558.5|7484.2|7481.4|27886
1749781800000|2025-06-13 02:30:00|7560.8|7557|7637.2|7633.4|7664.8|7660.3|7548.6|7544.8|33455
1749782100000|2025-06-13 02:35:00|7637.9|7634.1|7619.6|7615.8|7679.6|7673.8|7593.2|7588|29725
1749782400000|2025-06-13 02:40:00|7625.9|7618.1|7626|7622.2|7657.3|7654|7598.6|7595.5|20917
1749782700000|2025-06-13 02:45:00|7626.3|7622.5|7608.2|7604.4|7631.4|7625.5|7545.4|7539.6|13487
1749783000000|2025-06-13 02:50:00|7608.7|7604.9|7636.2|7632.4|7652.1|7647.1|7589.5|7585.5|7393
1749783300000|2025-06-13 02:55:00|7637.2|7633.4|7570.1|7566.3|7650.6|7646.8|7558.1|7550.3|6450
1749783600000|2025-06-13 03:00:00|7570.3|7566.5|7530.8|7528|7588.4|7584.1|7529.5|7525|5392
1749783900000|2025-06-13 03:05:00|7531.8|7527.7|7474.8|7471|7537.3|7531.5|7467|7461.5|5954
1749784200000|2025-06-13 03:10:00|7475.3|7471.5|7462.8|7459|7486.6|7483.5|7455.5|7451.7|4754
1749784500000|2025-06-13 03:15:00|7463.8|7460|7439.5|7431.7|7469.3|7466.5|7415.5|7410.4|4831
1749784800000|2025-06-13 03:20:00|7439.7|7431.9|7474.6|7470.8|7478.6|7473.3|7436.7|7430.4|3782
1749785100000|2025-06-13 03:25:00|7474.8|7471|7468.7|7464.9|7484.9|7479.5|7463.1|7459.3|2350
1749785400000|2025-06-13 03:30:00|7468.2|7464.4|7447.9|7444.1|7478.5|7474.7|7436.2|7430.9|4025
1749785700000|2025-06-13 03:35:00|7447.4|7443.6|7472.9|7465.1|7485.3|7479.2|7447.4|7443.6|3401
1749786000000|2025-06-13 03:40:00|7473.9|7466.1|7488.9|7485.1|7492.4|7487.1|7460.7|7452.9|2348
1749786300000|2025-06-13 03:45:00|7488.4|7484.6|7473.6|7469.8|7504.4|7500.6|7472.4|7468.8|3699
1749786600000|2025-06-13 03:50:00|7473.4|7469.6|7452.2|7444.4|7478.1|7472.6|7448.5|7443.4|3546
1749786900000|2025-06-13 03:55:00|7448.7|7444.9|7459.5|7455.7|7470.5|7465.9|7429|7424.9|3976
1749787200000|2025-06-13 04:00:00|7458.9|7455.1|7469.1|7461.3|7469.1|7463.5|7440.1|7436.3|3892
1749787500000|2025-06-13 04:05:00|7468.8|7461|7526.4|7522.6|7527.7|7522.6|7456.6|7450.8|4381
1749787800000|2025-06-13 04:10:00|7526.2|7522.4|7527.5|7523.7|7535.5|7528.7|7504.4|7499.8|3106
1749788100000|2025-06-13 04:15:00|7527|7523.2|7489.5|7485.7|7529.3|7524.7|7486.7|7481.4|2271
1749788400000|2025-06-13 04:20:00|7489.7|7485.9|7532.7|7524.9|7537|7531.7|7489|7485.2|1154
1749788700000|2025-06-13 04:25:00|7530.8|7523|7494.5|7486.7|7540|7536.5|7490.7|7485.2|2251
1749789000000|2025-06-13 04:30:00|7492|7488.2|7495.7|7487.9|7496.4|7491.4|7472.4|7467.6|1498
1749789300000|2025-06-13 04:35:00|7496.2|7488.4|7478.1|7474.3|7496.2|7490.1|7472.6|7466.6|1264
1749789600000|2025-06-13 04:40:00|7477.9|7474.1|7476.4|7472.6|7485.1|7480.1|7467.9|7464.1|1591
1749789900000|2025-06-13 04:45:00|7476.1|7472.3|7426.5|7422.7|7479.6|7473.8|7425|7421.4|3856
1749790200000|2025-06-13 04:50:00|7427.5|7423.7|7417.5|7413.7|7434.8|7431.2|7410.2|7406.4|1537
1749790500000|2025-06-13 04:55:00|7417.3|7413.5|7396.2|7392.4|7417.7|7413.7|7393.4|7387.9|2749
1749790800000|2025-06-13 05:00:00|7395.7|7391.9|7448.4|7440.6|7449.2|7443.1|7391.2|7386.1|2653
1749791100000|2025-06-13 05:05:00|7445.7|7441.9|7447.7|7443.9|7462|7457.5|7427.4|7420.4|1999
1749791400000|2025-06-13 05:10:00|7448.7|7440.9|7429.9|7426.1|7448.7|7440.9|7424.7|7420.6|679
1749791700000|2025-06-13 05:15:00|7430.4|7426.6|7428.4|7424.6|7431.7|7426.6|7414.6|7409.4|962
1749792000000|2025-06-13 05:20:00|7429.2|7425.4|7406.1|7402.3|7435.9|7432.1|7399.6|7395.6|1190
1749792300000|2025-06-13 05:25:00|7406.4|7402.6|7408.8|7405|7417.8|7414|7389.8|7386.8|3528
1749792600000|2025-06-13 05:30:00|7409|7405.2|7414.1|7410.3|7415.3|7411.7|7395.8|7391|1915
1749792900000|2025-06-13 05:35:00|7412.8|7409|7408|7404.2|7414.3|7410.5|7403.8|7400|507
1749793200000|2025-06-13 05:40:00|7407.3|7404.5|7390|7386.2|7416|7412.2|7381.2|7375.9|5055
1749793500000|2025-06-13 05:45:00|7390.2|7386.4|7380.7|7376.9|7396.5|7392.7|7368.9|7363.9|3443
1749793800000|2025-06-13 05:50:00|7379.7|7376.6|7370.9|7367.1|7383.9|7376.6|7365.4|7362.4|3189
1749794100000|2025-06-13 05:55:00|7371.1|7367.3|7368.9|7365.1|7377.7|7372.1|7364.4|7361.1|3040
1749794400000|2025-06-13 06:00:00|7368.4|7364.6|7383.4|7379.6|7386.6|7382.8|7366.1|7362.3|4375
1749794700000|2025-06-13 06:05:00|7383.1|7379.3|7350.8|7347|7383.4|7379.6|7335|7331.2|8702
1749795000000|2025-06-13 06:10:00|7351.3|7347.5|7336.8|7333|7368|7364.2|7323.3|7319.5|5184
1749795300000|2025-06-13 06:15:00|7336.5|7333.7|7346.2|7342.4|7370.6|7366.8|7332.8|7329|7849
1749795600000|2025-06-13 06:20:00|7346.5|7343.4|7388.1|7384.3|7390.1|7385.8|7343|7339.9|7664
1749795900000|2025-06-13 06:25:00|7387.8|7384|7382.5|7378.7|7399.1|7396.3|7375.1|7371.5|5723
1749796200000|2025-06-13 06:30:00|7382.3|7378.5|7364.7|7360.9|7382.3|7378.5|7363.7|7359.9|2324
1749796500000|2025-06-13 06:35:00|7363.7|7359.9|7342.2|7338.4|7366.5|7363.7|7333.5|7329.7|2485
1749796800000|2025-06-13 06:40:00|7342.7|7338.9|7315.7|7311.9|7343.2|7339.4|7300.9|7297.9|3235
1749797100000|2025-06-13 06:45:00|7315.4|7311.6|7295.4|7291.6|7318.2|7315.4|7268.1|7264.3|9566
1749797400000|2025-06-13 06:50:00|7294.9|7291.1|7249.1|7245.3|7295.6|7291.8|7248.1|7243.8|4555
1749797700000|2025-06-13 06:55:00|7248.8|7245|7251.6|7247.8|7279.8|7274.5|7247.8|7244|5898
1749798000000|2025-06-13 07:00:00|7251.8|7249|7210|7206.2|7263.6|7260|7181.1|7175.3|12220
1749798300000|2025-06-13 07:05:00|7209.8|7207|7172.2|7168.4|7213|7208.2|7171.2|7168.4|9305
1749798600000|2025-06-13 07:10:00|7172|7168.2|7223|7220.2|7244.7|7240.9|7165.7|7161.9|8537
1749798900000|2025-06-13 07:15:00|7223.2|7220.4|7242.7|7239.9|7243.5|7239.9|7211.2|7207.4|4741
1749799200000|2025-06-13 07:20:00|7243|7239.2|7213.7|7209.9|7265.5|7262.7|7197.5|7193.7|5276
1749799500000|2025-06-13 07:25:00|7214|7210.2|7234|7230.2|7240|7236.9|7212|7208.2|2415
1749799800000|2025-06-13 07:30:00|7235.5|7231.7|7233.7|7229.9|7256.9|7253.1|7229.9|7226.1|2556
1749800100000|2025-06-13 07:35:00|7233.4|7229.6|7233.9|7230.1|7241.7|7238.4|7215.7|7211.9|4556
1749800400000|2025-06-13 07:40:00|7234.2|7230.4|7254.7|7251.9|7260.9|7257.4|7229.7|7225.9|3540
1749800700000|2025-06-13 07:45:00|7255.4|7251.6|7288.7|7284.9|7289.7|7286.4|7244.9|7241.9|3221
1749801000000|2025-06-13 07:50:00|7288.9|7285.1|7303.4|7299.6|7311.9|7308.1|7285.2|7282.1|7590
1749801300000|2025-06-13 07:55:00|7303.2|7299.4|7259.4|7255.6|7306.2|7302.4|7247.1|7243.8|5429
1749801600000|2025-06-13 08:00:00|7259.6|7255.8|7278.6|7274.8|7290.6|7286.8|7259.6|7255.8|2870
1749801900000|2025-06-13 08:05:00|7278.9|7275.1|7296.1|7292.3|7304.4|7300.8|7269.6|7265.8|4073
1749802200000|2025-06-13 08:10:00|7296.4|7292.6|7287.3|7284.5|7296.4|7292.6|7273.6|7269.8|1910
1749802500000|2025-06-13 08:15:00|7287.1|7284.3|7310.6|7307.8|7311.8|7308|7281.6|7278|3293
1749802800000|2025-06-13 08:20:00|7311.9|7308.1|7311.3|7308.5|7320.3|7316.8|7299.3|7296.5|3515
1749803100000|2025-06-13 08:25:00|7311.1|7308.3|7284.1|7281.3|7315.8|7312.3|7277.1|7273.8|9543
1749803400000|2025-06-13 08:30:00|7283.3|7280.5|7349.3|7345.5|7349.8|7346|7281.6|7278.8|6148
1749803700000|2025-06-13 08:35:00|7351.1|7343.3|7369.1|7365.3|7376.6|7372.8|7341.6|7338.3|5832
1749804000000|2025-06-13 08:40:00|7370.6|7366.8|7382.8|7379|7388.8|7385.3|7355.6|7351.8|3237
1749804300000|2025-06-13 08:45:00|7383.6|7380.8|7364.5|7360.7|7386.6|7383.8|7343.3|7340.3|5490
1749804600000|2025-06-13 08:50:00|7364.3|7360.5|7362.3|7358.5|7373.8|7370.5|7347.5|7343.7|3217
1749804900000|2025-06-13 08:55:00|7361.5|7358.7|7355.3|7351.5|7371.5|7368|7352.5|7349.2|3355
1749805200000|2025-06-13 09:00:00|7355.5|7351.7|7333.7|7329.9|7363.8|7360|7333.2|7329.4|4835
1749805500000|2025-06-13 09:05:00|7333|7330.2|7332.5|7329.7|7353.5|7349.7|7326|7322.7|1939
1749805800000|2025-06-13 09:10:00|7332.7|7328.9|7356|7352.2|7369.5|7365.7|7323|7319.4|4161
1749806100000|2025-06-13 09:15:00|7356.5|7352.7|7338.2|7334.4|7361|7357.2|7333.7|7329.7|4166
1749806400000|2025-06-13 09:20:00|7338.4|7334.6|7344.4|7340.6|7359.5|7355.7|7332.2|7329.4|4274
1749806700000|2025-06-13 09:25:00|7344.7|7340.9|7307.4|7304.6|7344.7|7340.9|7301.9|7299.1|3396
1749807000000|2025-06-13 09:30:00|7306.4|7303.6|7344.2|7341.4|7352.7|7349.6|7306.4|7303.6|3561
1749807300000|2025-06-13 09:35:00|7343.7|7340.9|7360.7|7356.9|7370.9|7367.6|7340.7|7336.9|6012
1749807600000|2025-06-13 09:40:00|7359.7|7355.9|7359.9|7356.1|7369.7|7366.1|7354.4|7351.4|4008
1749807900000|2025-06-13 09:45:00|7360.4|7356.6|7361.4|7357.6|7377.1|7374.1|7351.4|7348.6|2732
1749808200000|2025-06-13 09:50:00|7361.6|7358.6|7374.9|7372.1|7376.6|7373.3|7341.9|7338.1|2333
1749808500000|2025-06-13 09:55:00|7374.6|7371.8|7430.1|7426.3|7431.1|7427.3|7373.6|7370.8|8608
1749808800000|2025-06-13 10:00:00|7429.9|7427.1|7470.6|7466.8|7486.8|7483|7423.9|7420.6|8452
1749809100000|2025-06-13 10:05:00|7471.6|7467.8|7469.6|7466.8|7482.8|7479|7453.3|7449.8|6653
1749809400000|2025-06-13 10:10:00|7470.3|7466.5|7451.3|7447.5|7475.8|7469.5|7418.1|7414|7938
1749809700000|2025-06-13 10:15:00|7452.3|7448.5|7486|7483.2|7486.3|7483.2|7450.3|7446.5|7200
1749810000000|2025-06-13 10:20:00|7487.3|7483.5|7475.5|7472.7|7488.3|7485.5|7461|7457.7|7415
1749810300000|2025-06-13 10:25:00|7476.5|7471.7|7460.8|7457|7476.5|7472.5|7455.5|7452|4951
1749810600000|2025-06-13 10:30:00|7460.5|7456.7|7449|7445.2|7464|7459|7437.2|7433.7|3404
1749810900000|2025-06-13 10:35:00|7451.5|7447.7|7446.7|7442.9|7465.7|7462.9|7433.2|7430.4|3612
1749811200000|2025-06-13 10:40:00|7445.7|7443.2|7428.5|7424.7|7451|7447.2|7419.7|7416.4|5318
1749811500000|2025-06-13 10:45:00|7428.2|7424.4|7431.2|7427.4|7449.2|7443.9|7428.2|7424.2|3154
1749811800000|2025-06-13 10:50:00|7430.7|7427.9|7420.9|7417.1|7431.2|7428.4|7400.7|7396.9|4011
1749812100000|2025-06-13 10:55:00|7420.7|7416.9|7418.4|7415.6|7436.7|7433.1|7411.7|7408.9|3705
1749812400000|2025-06-13 11:00:00|7417.4|7414.6|7406.6|7402.8|7423.4|7419.8|7404.6|7400.8|2566
1749812700000|2025-06-13 11:05:00|7406.9|7403.1|7408.4|7404.6|7417.4|7413.6|7396.9|7393.3|2865
1749813000000|2025-06-13 11:10:00|7408.1|7405.3|7401.1|7398.3|7419.9|7417.1|7399.1|7395.6|2454
1749813300000|2025-06-13 11:15:00|7401.4|7397.6|7399.6|7395.8|7404.3|7400.5|7388.4|7384.8|2274
1749813600000|2025-06-13 11:20:00|7399.1|7395.3|7411.1|7408.3|7416.3|7413.3|7393.6|7389.8|2316
1749813900000|2025-06-13 11:25:00|7411.3|7407.5|7389.8|7387|7411.3|7408|7386.3|7383|2638
1749814200000|2025-06-13 11:30:00|7391.8|7386|7359.3|7351.5|7393.1|7389.3|7351.8|7348|4177
1749814500000|2025-06-13 11:35:00|7357.5|7353.7|7367.5|7363.7|7373|7370.2|7349.5|7345.7|4921
1749814800000|2025-06-13 11:40:00|7368.3|7365.5|7342|7338.2|7374.8|7372|7340.3|7337|1417
1749815100000|2025-06-13 11:45:00|7341.8|7338|7330.3|7326.5|7349.3|7345.7|7323.8|7318.7|5179
1749815400000|2025-06-13 11:50:00|7330.5|7326.7|7347.5|7343.7|7350.7|7347.4|7319.5|7316.2|3530
1749815700000|2025-06-13 11:55:00|7347.2|7344.4|7358.2|7354.4|7360.2|7356.7|7347.2|7343.7|3296
1749816000000|2025-06-13 12:00:00|7358.5|7355.7|7361.4|7358.6|7380.7|7377.9|7355.5|7352.2|2746
1749816300000|2025-06-13 12:05:00|7361.9|7359.1|7351.9|7349.1|7382.4|7379.1|7348.2|7345.1|3654
1749816600000|2025-06-13 12:10:00|7352.2|7348.4|7363.9|7361.1|7364.4|7361.1|7345.9|7342.9|2560
1749816900000|2025-06-13 12:15:00|7364.7|7360.9|7395.9|7393.1|7397.6|7393.8|7363.7|7360.6|3750
1749817200000|2025-06-13 12:20:00|7395.6|7392.8|7392.1|7388.3|7406.1|7403.1|7379.6|7375.8|2448
1749817500000|2025-06-13 12:25:00|7391.4|7388.6|7375.6|7371.8|7392.6|7389.6|7374.6|7371.1|1373
1749817800000|2025-06-13 12:30:00|7375.4|7371.6|7401.3|7397.5|7405.6|7400.3|7375.4|7371.6|1950
1749818100000|2025-06-13 12:35:00|7401.6|7397.8|7410.6|7406.8|7415.6|7412|7383.8|7380|2269
1749818400000|2025-06-13 12:40:00|7409.8|7406|7407.3|7403.5|7412.8|7409|7396.8|7393|4235
1749818700000|2025-06-13 12:45:00|7408.3|7404.5|7412|7408.2|7420.5|7417.7|7403.8|7400.5|2076
1749819000000|2025-06-13 12:50:00|7412.3|7408.5|7415.3|7411.5|7420.5|7417|7399.3|7395.7|2617
1749819300000|2025-06-13 12:55:00|7415|7411.2|7410.5|7406.7|7424.5|7421.5|7405.5|7401.7|1557
1749819600000|2025-06-13 13:00:00|7410.2|7406.4|7414.7|7411.9|7422|7418.7|7400.5|7397.4|7361
1749819900000|2025-06-13 13:05:00|7415|7411.2|7397.7|7394.9|7415|7411.2|7388.2|7385.2|5929
1749820200000|2025-06-13 13:10:00|7398.2|7395.4|7373|7369.2|7403.5|7399.9|7369.5|7363.7|3355
1749820500000|2025-06-13 13:15:00|7372.2|7369.4|7365.4|7362.6|7373|7369.7|7358.9|7356.1|3787
1749820800000|2025-06-13 13:20:00|7365.9|7363.1|7358.2|7355.4|7373.7|7370.6|7352.4|7348.9|3353
1749821100000|2025-06-13 13:25:00|7358.9|7355.1|7372.7|7369.9|7374.7|7371.6|7346.9|7343.9|2610
1749821400000|2025-06-13 13:30:00|7372.2|7369.4|7339.4|7335.6|7372.7|7369.4|7337.9|7334.4|4708
1749821700000|2025-06-13 13:35:00|7339.7|7335.9|7365.4|7361.6|7367.9|7364.8|7337.7|7334.6|6947
1749822000000|2025-06-13 13:40:00|7364.4|7361.3|7366.1|7362.3|7386.9|7383.8|7354.6|7351.6|4056
1749822300000|2025-06-13 13:45:00|7366.4|7362.6|7343.6|7340.8|7372.1|7368.8|7336.9|7334.1|4165
1749822600000|2025-06-13 13:50:00|7344.1|7341.3|7327.1|7324.3|7347.6|7343.8|7321.9|7319.1|5912
1749822900000|2025-06-13 13:55:00|7327.4|7323.6|7319.9|7316.1|7332.9|7330.1|7312.4|7309.1|3627
1749823200000|2025-06-13 14:00:00|7322.4|7317.1|7315.3|7311.5|7328.1|7324.8|7312.4|7309.3|2837
1749823500000|2025-06-13 14:05:00|7315.1|7312.3|7348.8|7345|7348.8|7346|7313.3|7310.5|4629
1749823800000|2025-06-13 14:10:00|7348.6|7345.8|7340.5|7337.7|7353.1|7350|7333.8|7330.5|4481
1749824100000|2025-06-13 14:15:00|7341.3|7336.7|7352.8|7350|7357.3|7354.2|7335.3|7332.5|4319
1749824400000|2025-06-13 14:20:00|7353|7349.2|7356.5|7352.7|7358.3|7354.7|7337.5|7334.7|3342
1749824700000|2025-06-13 14:25:00|7355.8|7352|7371.2|7367.4|7373|7370.2|7353|7350|4493
1749825000000|2025-06-13 14:30:00|7370.2|7367.2|7356.5|7353.7|7377|7373.7|7351.7|7348.4|3219
1749825300000|2025-06-13 14:35:00|7356.7|7352.9|7339.7|7335.9|7361.5|7358.4|7333|7329.9|3450
1749825600000|2025-06-13 14:40:00|7340|7336.2|7332.9|7329.1|7347.9|7342.2|7318.4|7312.6|2904
1749825900000|2025-06-13 14:45:00|7332.7|7328.9|7319.2|7315.4|7334.4|7331.1|7317.4|7314.6|3664
1749826200000|2025-06-13 14:50:00|7319.4|7316.4|7278.7|7274.9|7329.7|7326.6|7247.7|7244.4|11384
1749826500000|2025-06-13 14:55:00|7279.2|7275.4|7251.7|7247.9|7283.2|7279.7|7228.5|7224.2|10189
1749826800000|2025-06-13 15:00:00|7251.2|7247.4|7261.9|7259.1|7273.7|7270.4|7240.2|7237.1|3854
1749827100000|2025-06-13 15:05:00|7262.2|7258.4|7262.9|7260.1|7272.6|7269.1|7244.4|7241.3|4149
1749827400000|2025-06-13 15:10:00|7262.6|7259.8|7277.3|7274.5|7282.9|7280.1|7242.1|7238.3|6596
1749827700000|2025-06-13 15:15:00|7278.1|7274.3|7303.8|7301|7307.6|7304.8|7275.6|7272.3|5231
1749828000000|2025-06-13 15:20:00|7303.6|7300.8|7292.3|7288.5|7309.1|7306.3|7284.6|7281.8|2827
1749828300000|2025-06-13 15:25:00|7291.3|7288|7276.5|7272.7|7299.8|7296.2|7272.5|7269.5|8570
1749828600000|2025-06-13 15:30:00|7275.8|7273|7270.5|7267.7|7285.8|7282.7|7264.6|7261|5425
1749828900000|2025-06-13 15:35:00|7271.3|7267.5|7264|7261.2|7272.5|7269.7|7254.8|7252|4319
1749829200000|2025-06-13 15:40:00|7264.3|7260.5|7275.3|7272.5|7276.8|7273.2|7263|7260.2|2605
1749829500000|2025-06-13 15:45:00|7278|7274.2|7270.5|7267.7|7280.7|7277.2|7267.2|7264.2|4946
1749829800000|2025-06-13 15:50:00|7271.2|7267.4|7286.2|7283.4|7293.7|7290.6|7264.7|7261.9|7378
1749830100000|2025-06-13 15:55:00|7285.9|7283.1|7272.4|7269.6|7291.6|7288.3|7265.9|7262.9|6295
1749830400000|2025-06-13 16:00:00|7273.2|7269.4|7247.2|7244.4|7280.9|7277.1|7245.2|7241.7|4253
1749830700000|2025-06-13 16:05:00|7246.9|7244.1|7240.2|7236.4|7249.7|7246.2|7236.7|7233.1|2635
1749831000000|2025-06-13 16:10:00|7242.7|7234.9|7243.2|7240.4|7255.7|7252.9|7237.9|7234.9|4082
1749831300000|2025-06-13 16:15:00|7243.4|7239.6|7252.6|7249.8|7259.9|7255.6|7232.7|7229.1|3945
1749831600000|2025-06-13 16:20:00|7252.4|7249.6|7257.2|7254.4|7258.9|7255.6|7243.7|7240.6|4439
1749831900000|2025-06-13 16:25:00|7256.9|7254.1|7252.9|7250.1|7262.4|7259.4|7249.9|7246.6|1783
1749832200000|2025-06-13 16:30:00|7254.9|7251.1|7259.6|7256.8|7268.1|7264.8|7253.1|7249.8|1989
1749832500000|2025-06-13 16:35:00|7259.9|7257.1|7278.6|7275.8|7279.3|7275.8|7254.1|7250.3|2345
1749832800000|2025-06-13 16:40:00|7280.3|7276.5|7279.1|7276.3|7284.3|7281.5|7274.6|7270.8|2310
1749833100000|2025-06-13 16:45:00|7279.8|7276|7266.8|7264|7284.8|7281.7|7265.8|7262.8|1946
1749833400000|2025-06-13 16:50:00|7266.6|7263.8|7269.6|7266.8|7276.6|7273.5|7265.8|7262.5|2126
1749833700000|2025-06-13 16:55:00|7270|7267.2|7279.8|7277|7280.8|7277.5|7269.3|7266.5|3483
1749834000000|2025-06-13 17:00:00|7280|7277.2|7283.8|7281|7290.3|7287.5|7276|7273.2|2255
1749834300000|2025-06-13 17:05:00|7284|7281.2|7308.7|7305.9|7309.2|7306.2|7277.5|7274|3096
1749834600000|2025-06-13 17:10:00|7309|7306.2|7304.7|7301.9|7330.2|7327.4|7298|7294.9|3998
1749834900000|2025-06-13 17:15:00|7304.5|7301.7|7313.7|7309.9|7322.7|7319.7|7298.7|7295.2|5515
1749835200000|2025-06-13 17:20:00|7313.5|7310.7|7320.4|7317.6|7334.2|7331.4|7305.7|7302.7|4998
1749835500000|2025-06-13 17:25:00|7321.2|7317.4|7322.9|7319.1|7326.4|7323.1|7313.9|7310.4|2351
1749835800000|2025-06-13 17:30:00|7322.7|7319.9|7330.6|7327.8|7334.7|7331.9|7320.2|7316.6|4243
1749836100000|2025-06-13 17:35:00|7332.6|7328.8|7339.9|7336.1|7344.6|7341.8|7326.9|7323.8|1824
1749836400000|2025-06-13 17:40:00|7339.1|7336.3|7370.6|7367.8|7372.8|7370|7337.9|7334.8|6149
1749836700000|2025-06-13 17:45:00|7371.3|7367.5|7353.3|7349.5|7385.8|7382.8|7348.1|7344.3|5477
1749837000000|2025-06-13 17:50:00|7353.6|7350.8|7371.5|7368.7|7375|7370.7|7350.3|7347.5|2707
1749837300000|2025-06-13 17:55:00|7372|7369.2|7375|7372.2|7383|7380|7369.3|7366.5|3352
1749837600000|2025-06-13 18:00:00|7375.7|7372.9|7389.8|7387|7395.2|7391.7|7348.8|7345.2|7533
1749837900000|2025-06-13 18:05:00|7388.8|7386|7388.5|7384.7|7405|7400.9|7357|7353.2|6516
1749838200000|2025-06-13 18:10:00|7388|7384.2|7359.5|7356.7|7389|7385.7|7349.7|7346.7|5596
1749838500000|2025-06-13 18:15:00|7360.2|7356.4|7357.5|7354.7|7385.5|7382.4|7355.7|7352.2|7644
1749838800000|2025-06-13 18:20:00|7358.2|7354.4|7349|7345.2|7367.2|7364.2|7337.5|7334|6262
1749839100000|2025-06-13 18:25:00|7348.2|7345.4|7369.9|7366.1|7372.7|7369.1|7326.5|7323.5|11257
1749839400000|2025-06-13 18:30:00|7368.9|7365.1|7374|7370.2|7377.7|7374.9|7360|7357.2|6460
1749839700000|2025-06-13 18:35:00|7373.5|7371.2|7388.7|7385.9|7393|7389.4|7369.5|7366.4|3776
1749840000000|2025-06-13 18:40:00|7388|7384.2|7398.9|7396.1|7399.2|7396.2|7380.2|7377.4|2927
1749840300000|2025-06-13 18:45:00|7397.9|7395.1|7414.4|7411.6|7422.1|7419.1|7386|7382.9|4002
1749840600000|2025-06-13 18:50:00|7414.6|7411.8|7413.1|7410.3|7427.6|7424.6|7410.9|7407.8|2755
1749840900000|2025-06-13 18:55:00|7412.9|7410.1|7433.3|7429.5|7439.1|7435|7400.6|7397.6|2974
1749841200000|2025-06-13 19:00:00|7436.3|7433.5|7418.1|7415.3|7450.1|7447.3|7415.6|7412.8|2973
1749841500000|2025-06-13 19:05:00|7418.3|7414.5|7418.1|7414.3|7420.8|7417.3|7403.6|7400.8|1766
1749841800000|2025-06-13 19:10:00|7417.8|7414|7418.3|7414.5|7420.8|7417.5|7411.8|7409|1054
1749842100000|2025-06-13 19:15:00|7418.6|7415.8|7436.8|7434|7438.1|7435|7418.6|7415.5|1344
1749842400000|2025-06-13 19:20:00|7436.3|7433.5|7416.8|7413|7436.8|7433.5|7402.1|7399.3|2461
1749842700000|2025-06-13 19:25:00|7417.8|7414|7422|7419.2|7425.8|7422.3|7414.3|7411.5|855
1749843000000|2025-06-13 19:30:00|7422.3|7418.5|7421.5|7417.7|7431|7427.7|7415.3|7411.5|1372
1749843300000|2025-06-13 19:35:00|7421.8|7418|7387.3|7383.5|7421.8|7418.2|7383.8|7378.5|1903
1749843600000|2025-06-13 19:40:00|7386.8|7383|7382.7|7378.9|7390.7|7387.2|7378|7372.5|1399
1749843900000|2025-06-13 19:45:00|7383|7380.2|7352.3|7348.5|7385.2|7381.9|7350.8|7347|3023
1749844200000|2025-06-13 19:50:00|7353|7349.2|7354.8|7351|7356|7352.2|7342.3|7338.5|1268
1749844500000|2025-06-13 19:55:00|7355|7351.2|7361.2|7357.4|7364.5|7360.7|7350.8|7347|1071
1749844800000|2025-06-13 20:00:00|7361.7|7357.9|7392.7|7388.9|7395.1|7391.8|7360|7356.2|1391
1749845100000|2025-06-13 20:05:00|7392.4|7389.6|7412.4|7408.6|7420.4|7417.3|7391.9|7388.9|1194
1749845400000|2025-06-13 20:10:00|7411.6|7408.8|7403.6|7399.8|7412.4|7409.3|7399.9|7396.1|794
1749845700000|2025-06-13 20:15:00|7403.1|7399.3|7389.4|7385.6|7405.4|7401.6|7387.4|7383.8|310
1749846000000|2025-06-13 20:20:00|7388.9|7385.1|7396.1|7392.3|7396.3|7393.5|7383.1|7379.8|306
1749846300000|2025-06-13 20:25:00|7396.3|7393.3|7404.3|7401.5|7415|7412|7396.3|7392.3|1203
1749846600000|2025-06-13 20:30:00|7404.5|7401.7|7399.5|7395.7|7415.1|7411.3|7394.8|7391|304
1749846900000|2025-06-13 20:35:00|7400.5|7396.7|7407.8|7405|7408.1|7405|7392.8|7389|397
1749847200000|2025-06-13 20:40:00|7409.8|7407|7397.6|7393.8|7411.1|7408|7397.3|7393.8|445
1749847500000|2025-06-13 20:45:00|7397.3|7394.5|7403.3|7399.5|7405.5|7402|7396.1|7392.5|511
1749847800000|2025-06-13 20:50:00|7403.5|7399.7|7384.3|7380.5|7404.1|7400.8|7383.3|7380|428
1749848100000|2025-06-13 20:55:00|7384|7381.2|7383.3|7379.5|7389.5|7385.7|7369.3|7361.5|1130
1750024800000|2025-06-15 22:00:00|7652.7|7644.9|7575.4|7571.6|7703.9|7699.5|7542.4|7534.6|14628
1750025100000|2025-06-15 22:05:00|7572.9|7569.1|7623.5|7615.7|7666.1|7658.3|7553.3|7548.6|5846
1750025400000|2025-06-15 22:10:00|7623.7|7615.9|7559.7|7551.9|7629.5|7621.7|7559.2|7551.4|3543
1750025700000|2025-06-15 22:15:00|7560|7552.2|7567.7|7559.9|7572.5|7567.3|7545.7|7537.9|2725
1750026000000|2025-06-15 22:20:00|7567.2|7559.4|7554.7|7546.9|7568.1|7564.6|7540.6|7535.6|1417
1750026300000|2025-06-15 22:25:00|7554.1|7546.3|7545.5|7541.7|7557.7|7550.2|7538.1|7532.7|1379
1750026600000|2025-06-15 22:30:00|7545.3|7541.5|7509.7|7505.9|7554.7|7550|7506.4|7500.5|1403
1750026900000|2025-06-15 22:35:00|7510.9|7508.1|7511.5|7503.7|7527.7|7520.9|7498.6|7494.1|1526
1750027200000|2025-06-15 22:40:00|7511.3|7503.5|7493.4|7489.6|7519.8|7512.7|7490|7484.2|561
1750027500000|2025-06-15 22:45:00|7493.8|7490|7512.9|7505.1|7515.5|7509.2|7491|7485.4|1097
1750027800000|2025-06-15 22:50:00|7510.4|7506.6|7507.3|7499.5|7524.3|7517.7|7501.9|7496.3|658
1750028100000|2025-06-15 22:55:00|7506.5|7498.7|7486.4|7482.6|7506.8|7500.7|7484.5|7480.7|282
1750028400000|2025-06-15 23:00:00|7487|7483.2|7489|7485.2|7491.8|7486.4|7476.7|7470.6|549
1750028700000|2025-06-15 23:05:00|7488.7|7485.9|7497.5|7493.7|7504.6|7499.4|7488.3|7482.2|349
1750029000000|2025-06-15 23:10:00|7497.2|7493.4|7517.3|7509.5|7517.6|7512|7495.7|7491.2|543
1750029300000|2025-06-15 23:15:00|7517.1|7509.3|7520.1|7516.3|7529.3|7524.3|7515|7507.9|616
1750029600000|2025-06-15 23:20:00|7520.6|7516.8|7527.3|7523.5|7534.2|7528.7|7519.1|7514.7|665
1750029900000|2025-06-15 23:25:00|7527.1|7523.3|7523.5|7519.7|7539.3|7533.3|7523.2|7517.5|620
1750030200000|2025-06-15 23:30:00|7523.2|7519.4|7508.2|7504.4|7524.1|7521.2|7475.6|7471.7|543
1750030500000|2025-06-15 23:35:00|7508.4|7504.6|7483.7|7475.9|7510.6|7506.8|7477.7|7473.4|351
1750030800000|2025-06-15 23:40:00|7484.2|7476.4|7482.5|7479.7|7489.8|7483.5|7473.6|7468.6|272
1750031100000|2025-06-15 23:45:00|7482.8|7480|7490.4|7486.6|7495|7489|7482.5|7478.7|344
1750031400000|2025-06-15 23:50:00|7489.9|7486.1|7496.9|7489.1|7496.9|7491.2|7478.9|7473|260
1750031700000|2025-06-15 23:55:00|7495.1|7491.3|7481.1|7477.3|7497.1|7491.5|7478.8|7475.3|230
1750032000000|2025-06-16 00:00:00|7480.1|7478.2|7451.2|7447.4|7485.8|7482|7448|7442.2|1669
1750032300000|2025-06-16 00:05:00|7453.1|7449.3|7463.7|7459.9|7470.4|7466.6|7453.1|7449.3|742
1750032600000|2025-06-16 00:10:00|7463.3|7459.5|7454|7450.2|7463.3|7459.5|7449.3|7446.2|386
1750032900000|2025-06-16 00:15:00|7453.7|7449.9|7454.7|7450.9|7458.4|7454.6|7440.5|7436|639
1750033200000|2025-06-16 00:20:00|7454.9|7452.1|7445.5|7441.7|7456.7|7453.1|7438.4|7434.9|369
1750033500000|2025-06-16 00:25:00|7445.8|7442|7432.1|7429.3|7449.5|7445.7|7426.4|7422.6|376
1750033800000|2025-06-16 00:30:00|7433|7430.2|7407.6|7403.8|7434.5|7430.7|7406.1|7402.3|638
1750034100000|2025-06-16 00:35:00|7408.6|7404.8|7427.8|7424|7433.2|7429.4|7407.5|7403.7|427
1750034400000|2025-06-16 00:40:00|7428.8|7425|7423.6|7419.8|7432.6|7428.8|7418.6|7414.8|171
1750034700000|2025-06-16 00:45:00|7423.3|7419.5|7429.4|7425.6|7432.9|7429.1|7422.2|7418.4|279
1750035000000|2025-06-16 00:50:00|7429.6|7425.8|7443|7439.2|7445|7441.6|7428.4|7424.6|175
1750035300000|2025-06-16 00:55:00|7443.3|7439.5|7419.9|7417.1|7450|7446.2|7418.7|7414.9|455
1750035600000|2025-06-16 01:00:00|7419.7|7415.9|7379.6|7375.8|7419.7|7415.9|7340.7|7336.7|4307
1750035900000|2025-06-16 01:05:00|7379.4|7375.6|7386.9|7383.1|7404.7|7400.6|7374.5|7370.7|1804
1750036200000|2025-06-16 01:10:00|7386|7382.2|7382.4|7374.6|7397.4|7391.8|7373.7|7368.1|1048
1750036500000|2025-06-16 01:15:00|7381.8|7374|7362.9|7359.1|7387.6|7383.8|7350.2|7346.9|855
1750036800000|2025-06-16 01:20:00|7364.1|7360.3|7398.1|7394.3|7399.3|7395.7|7364.1|7360.3|343
1750037100000|2025-06-16 01:25:00|7397.8|7394|7398.6|7394.8|7409.1|7405.3|7393.4|7387.6|660
1750037400000|2025-06-16 01:30:00|7398.1|7394.3|7391.5|7387.7|7402.5|7399|7389.1|7384.3|542
1750037700000|2025-06-16 01:35:00|7391.7|7387.9|7413.2|7409.4|7416.2|7412.7|7388.4|7384.9|468
1750038000000|2025-06-16 01:40:00|7413.5|7409.7|7415.2|7411.4|7419.4|7416.1|7402.5|7398.7|535
1750038300000|2025-06-16 01:45:00|7414.9|7411.1|7405.8|7402|7424.6|7419.3|7401.8|7396|342
1750038600000|2025-06-16 01:50:00|7406|7402.2|7410.9|7407.1|7419.5|7415.7|7406|7402.2|542
1750038900000|2025-06-16 01:55:00|7411.4|7407.6|7425.8|7422|7428.6|7423.3|7405.5|7401.7|258
1750039200000|2025-06-16 02:00:00|7426.1|7422.3|7425.1|7421.3|7432.2|7428.1|7415.3|7411.5|251
1750039500000|2025-06-16 02:05:00|7424.9|7421.1|7427.6|7423.8|7437.1|7433.6|7419.6|7415.8|259
1750039800000|2025-06-16 02:10:00|7427.3|7423.5|7416.1|7412.3|7435.3|7431.5|7413.4|7409.6|314
1750040100000|2025-06-16 02:15:00|7415.8|7412|7415.5|7411.7|7420.3|7416.5|7386.2|7380.1|335
1750040400000|2025-06-16 02:20:00|7416|7412.2|7416.3|7412.5|7424.8|7421|7407.8|7404|113
1750040700000|2025-06-16 02:25:00|7416.7|7412.9|7412|7408.2|7421|7417.2|7405.8|7402|124
1750041000000|2025-06-16 02:30:00|7412.6|7408.8|7404.3|7400.5|7422.4|7418.6|7404|7400.2|634
1750041300000|2025-06-16 02:35:00|7404.8|7401|7407.2|7403.4|7411|7407.2|7399.3|7394.5|510
1750041600000|2025-06-16 02:40:00|7407.5|7403.7|7416.4|7412.6|7418.1|7414.3|7406.9|7402.6|166
1750041900000|2025-06-16 02:45:00|7415.3|7411.5|7414.2|7410.4|7418.3|7414.5|7409.1|7405.3|289
1750042200000|2025-06-16 02:50:00|7414.6|7410.8|7422.3|7418.5|7425.3|7420.2|7410.6|7406.8|308
1750042500000|2025-06-16 02:55:00|7422|7418.2|7412.6|7408.8|7423.3|7419.5|7410|7406.2|482
1750042800000|2025-06-16 03:00:00|7412.3|7408.5|7412.4|7408.6|7415.7|7411.9|7406.6|7403.1|170
1750043100000|2025-06-16 03:05:00|7411.6|7407.8|7406|7402.2|7417.6|7413.8|7400.9|7397.1|187
1750043400000|2025-06-16 03:10:00|7406.6|7402.8|7405.3|7401.5|7407.3|7403.5|7396.7|7392.9|321
1750043700000|2025-06-16 03:15:00|7404.8|7401|7398.1|7394.3|7405.1|7401.3|7395.9|7391.9|134
1750044000000|2025-06-16 03:20:00|7397.9|7394.1|7396.6|7392.8|7399.7|7395.9|7388.3|7384.8|110
1750044300000|2025-06-16 03:25:00|7397|7393.2|7390.8|7387|7399.9|7394.1|7388.3|7385.2|141
1750044600000|2025-06-16 03:30:00|7390.5|7386.7|7376.2|7373.4|7392.3|7388.5|7374.9|7371.8|203
1750044900000|2025-06-16 03:35:00|7377.3|7373.5|7393.4|7389.6|7401.1|7397.3|7375.6|7371.8|222
1750045200000|2025-06-16 03:40:00|7393.1|7389.3|7393|7389.2|7395.6|7391.8|7388.4|7384.6|53
1750045500000|2025-06-16 03:45:00|7394.7|7390.9|7396.6|7392.8|7400.6|7396.8|7391.7|7388.6|69
1750045800000|2025-06-16 03:50:00|7396.8|7393|7393.9|7390.1|7398.1|7394.3|7393.4|7388.6|68
1750046100000|2025-06-16 03:55:00|7393.6|7389.8|7401|7397.2|7401|7397.5|7392.3|7389.2|78
1750046400000|2025-06-16 04:00:00|7400.7|7396.9|7402.3|7398.5|7403.3|7399.5|7396.6|7392.8|71
1750046700000|2025-06-16 04:05:00|7402|7398.2|7398.5|7394.7|7402.3|7398.5|7397.2|7393.4|55
1750047000000|2025-06-16 04:10:00|7398.8|7395|7406.6|7402.8|7407.6|7403.8|7398.3|7394.5|51
1750047300000|2025-06-16 04:15:00|7406.9|7403.1|7421.9|7418.1|7422.9|7419.1|7405.6|7401.8|356
1750047600000|2025-06-16 04:20:00|7422.1|7418.3|7415.8|7412|7422.1|7418.3|7411.8|7408.3|73
1750047900000|2025-06-16 04:25:00|7416.4|7412.6|7420.8|7417|7423.7|7420.9|7414.4|7410.6|144
1750048200000|2025-06-16 04:30:00|7419.8|7416.7|7408.4|7404.6|7421.8|7418.3|7403.7|7400.4|385
1750048500000|2025-06-16 04:35:00|7408.1|7404.3|7407.7|7403.9|7408.6|7405.2|7401|7397.2|152
1750048800000|2025-06-16 04:40:00|7408|7404.2|7406.4|7402.6|7411.5|7407.7|7402.2|7399.2|234
1750049100000|2025-06-16 04:45:00|7406.1|7402.3|7420.3|7416.5|7422.7|7419.9|7406.1|7402.3|322
1750049400000|2025-06-16 04:50:00|7420.7|7416.9|7412.2|7408.4|7421.3|7417.5|7409.2|7405.8|212
1750049700000|2025-06-16 04:55:00|7411.7|7407.9|7404.5|7400.7|7416.7|7412.9|7399.8|7396.3|408
1750050000000|2025-06-16 05:00:00|7404.2|7400.4|7402|7398.2|7407.8|7402.7|7400.2|7396.4|89
1750050300000|2025-06-16 05:05:00|7402.2|7398.4|7411.9|7408.1|7412.9|7410.1|7401.8|7398|208
1750050600000|2025-06-16 05:10:00|7412.9|7409.1|7405.7|7401.9|7413.4|7410.6|7405.2|7401.4|313
1750050900000|2025-06-16 05:15:00|7406.7|7402.9|7398.7|7394.9|7407.7|7403.9|7394.7|7391.6|327
1750051200000|2025-06-16 05:20:00|7399.7|7395.9|7398.7|7394.9|7402|7398.2|7393.2|7388.5|304
1750051500000|2025-06-16 05:25:00|7400.1|7396.3|7400.7|7396.9|7406.2|7402.9|7399|7395.2|152
1750051800000|2025-06-16 05:30:00|7400.4|7396.6|7377.7|7373.9|7403.7|7399.9|7377|7373.9|907
1750052100000|2025-06-16 05:35:00|7378|7374.2|7372.7|7368.9|7385.4|7381.2|7356.4|7352.6|1283
1750052400000|2025-06-16 05:40:00|7372|7369.9|7380.6|7376.8|7382.8|7379|7370.8|7367.3|503
1750052700000|2025-06-16 05:45:00|7380.8|7377|7385.8|7382|7394.8|7391|7379.4|7373.9|477
1750053000000|2025-06-16 05:50:00|7383|7379.2|7379.8|7376|7383.2|7379.7|7374.7|7371.4|511
1750053300000|2025-06-16 05:55:00|7379.5|7375.7|7380.3|7376.5|7380.9|7377.1|7372.8|7369|668
1750053600000|2025-06-16 06:00:00|7380.6|7376.8|7380.7|7376.9|7392.5|7388.7|7379.5|7375.7|349
1750053900000|2025-06-16 06:05:00|7381.2|7377.4|7369.8|7367|7382.3|7378.5|7360.8|7358|724
1750054200000|2025-06-16 06:10:00|7370.5|7366.7|7376.9|7373.1|7377.6|7374.1|7364.8|7362|520
1750054500000|2025-06-16 06:15:00|7377.9|7374.1|7376.7|7372.9|7387.1|7382.5|7373|7366.3|801
1750054800000|2025-06-16 06:20:00|7376.5|7372.7|7378.3|7374.5|7380.7|7376.9|7372.3|7369.1|319
1750055100000|2025-06-16 06:25:00|7378.9|7376.1|7374.1|7371.3|7391|7388.2|7368.1|7364.6|1166
1750055400000|2025-06-16 06:30:00|7374.4|7371.6|7377.3|7374.5|7381.3|7378.2|7371.3|7367.5|534
1750055700000|2025-06-16 06:35:00|7377.6|7373.8|7354.7|7351.9|7379.3|7375.9|7354.7|7351.6|930
1750056000000|2025-06-16 06:40:00|7355.4|7351.6|7361.8|7359|7365.3|7361.5|7337.7|7334.6|1124
1750056300000|2025-06-16 06:45:00|7362.1|7359.3|7371.6|7367.8|7372.8|7369.7|7354.3|7351.2|1517
1750056600000|2025-06-16 06:50:00|7371.9|7368.1|7386.1|7382.3|7386.6|7383.2|7364.1|7360.3|906
1750056900000|2025-06-16 06:55:00|7386|7382.2|7399|7395.2|7412.8|7409.5|7383.6|7379.1|1779
1750057200000|2025-06-16 07:00:00|7398.7|7394.9|7398.1|7394.3|7417|7413.2|7396.4|7393.3|1603
1750057500000|2025-06-16 07:05:00|7397.8|7395|7385.2|7382.4|7398.1|7395|7369.8|7366.7|1500
1750057800000|2025-06-16 07:10:00|7384.9|7382.1|7405.3|7402.5|7406.4|7402.8|7374.8|7371|1755
1750058100000|2025-06-16 07:15:00|7405.6|7402.8|7393.2|7389.4|7406.9|7403.1|7388.1|7384.3|1014
1750058400000|2025-06-16 07:20:00|7393.5|7389.7|7395.8|7393|7398.5|7395|7384.5|7381.2|980
1750058700000|2025-06-16 07:25:00|7396.2|7393.4|7395.5|7391.7|7397.1|7394.3|7382.4|7379.3|692
1750059000000|2025-06-16 07:30:00|7394.8|7392|7375.6|7371.8|7395.1|7392|7370.2|7366.4|1823
1750059300000|2025-06-16 07:35:00|7375.9|7372.1|7361.9|7358.1|7383.6|7380.8|7360.9|7357.4|937
1750059600000|2025-06-16 07:40:00|7360.9|7357.4|7347.2|7344.4|7362.9|7359.1|7343.8|7340|1188
1750059900000|2025-06-16 07:45:00|7347.5|7344.7|7340.9|7337.1|7357.9|7354.5|7339.6|7336.1|1163
1750060200000|2025-06-16 07:50:00|7340.6|7337.8|7321.8|7318|7344.3|7341.1|7306.7|7301.2|4704
1750060500000|2025-06-16 07:55:00|7321.5|7317.7|7317.4|7313.6|7336.4|7333|7316.7|7313.6|2157
1750060800000|2025-06-16 08:00:00|7317.7|7313.9|7296.8|7294|7321.6|7318.6|7279.7|7276.2|4761
1750061100000|2025-06-16 08:05:00|7297.1|7294.3|7315.5|7311.7|7316.9|7313.7|7292.4|7289.3|1242
1750061400000|2025-06-16 08:10:00|7314.8|7311|7326.5|7322.7|7334.9|7330.6|7306.7|7302.9|2467
1750061700000|2025-06-16 08:15:00|7326.2|7322.4|7302.8|7299|7328.2|7324.7|7300.4|7297.3|3109
1750062000000|2025-06-16 08:20:00|7303.1|7299.3|7300.6|7296.8|7311.2|7307.4|7280.2|7276.4|3815
1750062300000|2025-06-16 08:25:00|7298.2|7294.4|7291.2|7288.4|7316|7312.9|7288.5|7285.4|6505
1750062600000|2025-06-16 08:30:00|7292.9|7289.1|7306.7|7303.9|7310.7|7306.9|7289.9|7286.8|3282
1750062900000|2025-06-16 08:35:00|7307.9|7305.1|7323.8|7320|7324.8|7322|7306.9|7303.6|2239
1750063200000|2025-06-16 08:40:00|7324.1|7320.3|7323.6|7319.8|7328|7324.2|7308.4|7304.6|2058
1750063500000|2025-06-16 08:45:00|7323.3|7320.5|7303.2|7299.4|7324.6|7321.1|7295.5|7292.7|1926
1750063800000|2025-06-16 08:50:00|7303.5|7299.7|7298.2|7295.4|7304.8|7301.7|7294.1|7291|827
1750064100000|2025-06-16 08:55:00|7298.5|7295.7|7287.5|7283.7|7301.3|7298.2|7281.3|7278.5|2640
1750064400000|2025-06-16 09:00:00|7287.9|7284.1|7277.8|7275|7289.6|7285.8|7276.8|7273|2147
1750064700000|2025-06-16 09:05:00|7278.5|7274.7|7281.9|7278.1|7285.8|7283|7266.8|7263.3|1909
1750065000000|2025-06-16 09:10:00|7282.3|7279.1|7283.6|7279.8|7286.7|7282.9|7271.7|7267.9|2348
1750065300000|2025-06-16 09:15:00|7283.3|7280.5|7284.9|7281.1|7292.4|7288.6|7280.8|7277|1374
1750065600000|2025-06-16 09:20:00|7284.2|7281.4|7299.5|7295.7|7303.8|7301|7283.9|7280.1|837
1750065900000|2025-06-16 09:25:00|7299.8|7296|7296.5|7292.7|7303.5|7300.4|7293.2|7290.1|651
1750066200000|2025-06-16 09:30:00|7296.2|7292.4|7305.2|7301.4|7309|7305.2|7284.8|7282|1236
1750066500000|2025-06-16 09:35:00|7304|7300.2|7300.6|7296.8|7310.4|7307.3|7296.5|7292.7|1601
1750066800000|2025-06-16 09:40:00|7301.3|7297.5|7286.9|7283.1|7305.4|7302.2|7285.9|7282.8|1411
1750067100000|2025-06-16 09:45:00|7287.1|7283.3|7288.3|7284.5|7295.6|7292.1|7286.3|7281.8|716
1750067400000|2025-06-16 09:50:00|7288.6|7285.8|7301.7|7297.9|7301.7|7297.9|7287.6|7284.5|427
1750067700000|2025-06-16 09:55:00|7301.4|7298.9|7293.1|7289.3|7302.1|7299.3|7291.4|7288.3|1181
1750068000000|2025-06-16 10:00:00|7292.4|7289.6|7313.1|7309.3|7313.8|7310.7|7287.7|7284.6|1192
1750068300000|2025-06-16 10:05:00|7312.5|7308.7|7312.1|7309.3|7320.7|7317.6|7309.8|7306.3|1734
1750068600000|2025-06-16 10:10:00|7311.8|7309|7320.9|7317.1|7322.3|7319.5|7311.8|7309|985
1750068900000|2025-06-16 10:15:00|7319.9|7316.6|7312.2|7308.4|7326.7|7323.4|7308|7304.2|1147
1750069200000|2025-06-16 10:20:00|7312.7|7308.9|7305.5|7301.7|7315.9|7312.1|7305.3|7301.5|317
1750069500000|2025-06-16 10:25:00|7304.8|7302|7299.1|7295.3|7306.5|7303.4|7297.1|7293.3|608
1750069800000|2025-06-16 10:30:00|7298.5|7295.7|7303.5|7300.7|7304.8|7301.7|7297.3|7294|321
1750070100000|2025-06-16 10:35:00|7304.5|7301.7|7308.5|7305.7|7311.2|7307.8|7301.2|7298.1|573
1750070400000|2025-06-16 10:40:00|7308.8|7306|7301.7|7297.9|7312|7308.8|7301.1|7297.6|1210
1750070700000|2025-06-16 10:45:00|7301.4|7297.6|7281.4|7277.6|7306.5|7303.2|7277.1|7274|1089
1750071000000|2025-06-16 10:50:00|7280.7|7277.9|7261.8|7258|7280.7|7277.9|7258.8|7255.5|1524
1750071300000|2025-06-16 10:55:00|7261.5|7257.7|7249.9|7247.1|7265.2|7262.1|7249.6|7246.5|1965
1750071600000|2025-06-16 11:00:00|7250.9|7248.1|7251.8|7249|7259.5|7256.7|7250.2|7247.1|1259
1750071900000|2025-06-16 11:05:00|7252.1|7249.3|7269.5|7266.7|7271.5|7268.7|7251.1|7248|1199
1750072200000|2025-06-16 11:10:00|7269.2|7266.4|7284.2|7281.4|7288.2|7284.4|7269.2|7265.7|890
1750072500000|2025-06-16 11:15:00|7283.9|7281.1|7292.2|7289.4|7293.2|7289.6|7280.5|7277.4|578
1750072800000|2025-06-16 11:20:00|7292.5|7289.7|7294.1|7290.3|7304.5|7301.4|7289.2|7285.7|999
1750073100000|2025-06-16 11:25:00|7293.4|7290.6|7275.4|7271.6|7301.4|7298.6|7275|7271.2|3137
1750073400000|2025-06-16 11:30:00|7276|7272.2|7255.3|7251.5|7276|7272.2|7252.6|7249.5|2005
1750073700000|2025-06-16 11:35:00|7255|7252.2|7250.5|7247.7|7260.2|7256|7249.2|7246.4|1718
1750074000000|2025-06-16 11:40:00|7250.2|7247.4|7270.1|7267.3|7275.9|7272.8|7250.2|7247.4|1652
1750074300000|2025-06-16 11:45:00|7270.4|7267.6|7260.7|7257.9|7271.4|7268.6|7258.5|7255.2|785
1750074600000|2025-06-16 11:50:00|7261.4|7258.6|7260.3|7256.5|7269.3|7266.5|7253.3|7250.5|2266
1750074900000|2025-06-16 11:55:00|7259.8|7257.5|7250.8|7247|7264.8|7262|7247.4|7244.6|2122
1750075200000|2025-06-16 12:00:00|7250.5|7247.7|7255.4|7252.6|7261|7257.9|7247.6|7244.6|1871
1750075500000|2025-06-16 12:05:00|7255.7|7251.9|7266.2|7263.4|7267.8|7264.7|7251.7|7248.4|2647
1750075800000|2025-06-16 12:10:00|7266.5|7263.7|7264|7261.2|7273.9|7271.1|7262.4|7258.9|1537
1750076100000|2025-06-16 12:15:00|7264.7|7260.9|7258.8|7255|7268.3|7265.2|7252.1|7248.6|1178
1750076400000|2025-06-16 12:20:00|7257.8|7254.7|7269.2|7266.4|7270.5|7267.4|7253.1|7249.7|1567
1750076700000|2025-06-16 12:25:00|7270.2|7266.1|7257.3|7253.5|7271.2|7268.1|7256|7252.2|1729
1750077000000|2025-06-16 12:30:00|7256.7|7252.9|7193.2|7190.4|7256.7|7253.2|7188.2|7182.9|4874
1750077300000|2025-06-16 12:35:00|7194.6|7190.8|7205.9|7203.1|7218.9|7214.6|7191.8|7188|3782
1750077600000|2025-06-16 12:40:00|7206.2|7203.4|7222.2|7218.4|7227.5|7224|7206.2|7202.5|2829
1750077900000|2025-06-16 12:45:00|7221.9|7218.1|7203|7200.2|7222.9|7219.1|7199.3|7195.5|2513
1750078200000|2025-06-16 12:50:00|7203.7|7199.9|7207.7|7204.9|7211.3|7208.5|7195|7192.2|2944
1750078500000|2025-06-16 12:55:00|7208|7204.2|7214.9|7212.1|7222.9|7219.4|7204.3|7200.8|2005
1750078800000|2025-06-16 13:00:00|7215.2|7211.4|7247.1|7244.3|7259.4|7256.6|7213.9|7211.1|4260
1750079100000|2025-06-16 13:05:00|7246.4|7243.6|7246.7|7243.9|7262.5|7259.4|7242.3|7239.5|3080
1750079400000|2025-06-16 13:10:00|7247|7243.2|7261.6|7258.8|7267.6|7264.8|7247|7243.2|3022
1750079700000|2025-06-16 13:15:00|7261.9|7258.1|7225.5|7222.7|7261.9|7258.8|7225.5|7220.4|2832
1750080000000|2025-06-16 13:20:00|7225.8|7223|7218.4|7214.6|7241.2|7237.4|7211|7207.5|4906
1750080300000|2025-06-16 13:25:00|7217.4|7215.1|7247.4|7244.6|7248.4|7244.6|7217.4|7213.9|3227
1750080600000|2025-06-16 13:30:00|7247.7|7243.9|7257.8|7255|7261.2|7257.7|7241.7|7238|2110
1750080900000|2025-06-16 13:35:00|7258.5|7254.7|7250.4|7246.6|7260.9|7257.8|7242.1|7239.3|2589
1750081200000|2025-06-16 13:40:00|7250.1|7247.3|7261|7257.2|7280.9|7278.1|7250.1|7247.3|2599
1750081500000|2025-06-16 13:45:00|7262|7258.2|7279.7|7276.9|7287.7|7284.9|7262|7258.2|1814
1750081800000|2025-06-16 13:50:00|7280.4|7276.6|7196.1|7192.3|7293.8|7291|7146.5|7139|13680
1750082100000|2025-06-16 13:55:00|7195.7|7191.9|7068.2|7064.4|7203.3|7199.5|7057.2|7054.4|25287
1750082400000|2025-06-16 14:00:00|7068|7064.2|7124.1|7120.3|7128.1|7124.6|7011.7|7003.9|17800
1750082700000|2025-06-16 14:05:00|7123.7|7119.9|7086.3|7083.5|7133.4|7130.3|7085.7|7082.6|7228
1750083000000|2025-06-16 14:10:00|7085.7|7082.9|7111|7108.2|7114|7110.7|7085.7|7081.9|5754
1750083300000|2025-06-16 14:15:00|7112|7109.2|7099.3|7095.5|7120|7116.5|7082|7078.5|4664
1750083600000|2025-06-16 14:20:00|7099|7095.2|7113.2|7109.4|7121.3|7115.9|7086.6|7083.1|4317
1750083900000|2025-06-16 14:25:00|7113.4|7109.6|7050.5|7046.7|7117|7114.2|7050.5|7046.7|7487
1750084200000|2025-06-16 14:30:00|7050.2|7046.4|7031.6|7027.8|7052.5|7048.7|6998.5|6994.7|10543
1750084500000|2025-06-16 14:35:00|7031.3|7027.5|7038.2|7035.4|7056.9|7053.1|7027.9|7024.1|4723
1750084800000|2025-06-16 14:40:00|7038.5|7034.7|7073.3|7069.5|7079.6|7076.8|7036.5|7032.3|5544
1750085100000|2025-06-16 14:45:00|7073|7070.2|7082.4|7079.6|7094.7|7091.2|7060.2|7057.1|5136
1750085400000|2025-06-16 14:50:00|7083|7080.2|7067.9|7065.1|7099.1|7096.3|7067.9|7064.7|4148
1750085700000|2025-06-16 14:55:00|7068.2|7065.4|7075.5|7071.7|7080.8|7077.7|7063.1|7060.3|1707
1750086000000|2025-06-16 15:00:00|7076.5|7072.7|7087.1|7084.3|7091.4|7087.6|7075.8|7072.7|1706
1750086300000|2025-06-16 15:05:00|7087.4|7083.6|7093.4|7090.6|7100.1|7096.3|7080.7|7077.6|2060
1750086600000|2025-06-16 15:10:00|7093.1|7090.3|7094.5|7090.7|7110.2|7105.4|7087.5|7084.2|3136
1750086900000|2025-06-16 15:15:00|7094.2|7091.4|7078|7075.2|7096.2|7092.7|7076.7|7073.9|2089
1750087200000|2025-06-16 15:20:00|7079|7075.9|7092.8|7089|7092.8|7089.7|7072|7068.8|2910
1750087500000|2025-06-16 15:25:00|7092.5|7089.7|7108.3|7105.5|7120.4|7116.6|7085.5|7081.7|6969
1750087800000|2025-06-16 15:30:00|7108.6|7104.8|7110.2|7107.4|7122.3|7119.5|7093.5|7090|4530
1750088100000|2025-06-16 15:35:00|7110.5|7107.7|7095|7091.2|7128.5|7124.7|7086.7|7082.2|6043
1750088400000|2025-06-16 15:40:00|7095.3|7091.5|7147.3|7143.5|7154.7|7151.5|7087.8|7084.2|3133
1750088700000|2025-06-16 15:45:00|7146.6|7143.8|7159.7|7155.9|7165.7|7162.2|7141.6|7138.1|2894
1750089000000|2025-06-16 15:50:00|7159.4|7155.6|7159.1|7155.3|7167|7163.9|7146|7142.5|1922
1750089300000|2025-06-16 15:55:00|7159.7|7155.9|7182.5|7178.7|7187|7182.8|7149.3|7146|5956
1750089600000|2025-06-16 16:00:00|7182.2|7178.4|7161.3|7157.5|7182.2|7178.4|7151.4|7147.9|2550
1750089900000|2025-06-16 16:05:00|7161.5|7157.7|7171.5|7167.7|7176.1|7173.3|7160|7156.2|1573
1750090200000|2025-06-16 16:10:00|7171.8|7168|7171|7167.2|7176.7|7173.2|7158.9|7155.8|730
1750090500000|2025-06-16 16:15:00|7170|7166.9|7182.7|7179.9|7188.1|7185|7167.6|7164.5|1714
1750090800000|2025-06-16 16:20:00|7183|7179.2|7194.2|7190.4|7200.9|7198.1|7167|7163.9|3600
1750091100000|2025-06-16 16:25:00|7193.9|7190.1|7200.7|7197.9|7210.9|7207.6|7189.8|7187|5924
1750091400000|2025-06-16 16:30:00|7201|7198.2|7197.7|7193.9|7201.7|7198.2|7187.4|7183.6|2987
1750091700000|2025-06-16 16:35:00|7196.7|7193.5|7204.3|7201.5|7221.3|7217.8|7196.7|7193.5|2566
1750092000000|2025-06-16 16:40:00|7204.6|7201.8|7213.9|7210.1|7220|7216.2|7199.1|7196|1984
1750092300000|2025-06-16 16:45:00|7213.6|7210.8|7213.5|7210.7|7217.8|7215|7210.1|7207|1294
1750092600000|2025-06-16 16:50:00|7214.2|7210.4|7227.5|7223.7|7230.9|7227.4|7212.8|7210|2006
1750092900000|2025-06-16 16:55:00|7227.2|7224.4|7237.6|7233.8|7241.3|7238.5|7227.2|7223.7|1519
1750093200000|2025-06-16 17:00:00|7237.9|7234.8|7243.6|7240.8|7245.3|7241.8|7225.2|7222.1|1533
1750093500000|2025-06-16 17:05:00|7243.9|7241.1|7251.6|7247.8|7251.6|7248.5|7241.9|7238.1|1745
1750093800000|2025-06-16 17:10:00|7250.9|7248.1|7234.2|7231.4|7251.1|7248.3|7228.5|7225.7|1409
1750094100000|2025-06-16 17:15:00|7233.9|7231.1|7235.9|7233.1|7238.2|7234.7|7228.9|7225.6|903
1750094400000|2025-06-16 17:20:00|7235.6|7232.8|7215.5|7212.7|7239.6|7236.3|7211.6|7208.5|1593
1750094700000|2025-06-16 17:25:00|7215.2|7212.4|7220.7|7217.9|7224.3|7221.1|7182.4|7178.9|2096
1750095000000|2025-06-16 17:30:00|7220.9|7218.1|7227.9|7225.1|7237.6|7234.5|7216.9|7214.1|1092
1750095300000|2025-06-16 17:35:00|7228.2|7225.4|7231.6|7227.8|7234.9|7231.4|7216.5|7213.2|1125
1750095600000|2025-06-16 17:40:00|7231.3|7228.5|7232.2|7229.4|7235.5|7232.4|7228.2|7224.7|655
1750095900000|2025-06-16 17:45:00|7231.9|7229.1|7231.7|7227.9|7238.9|7235.4|7230.5|7227.2|1533
1750096200000|2025-06-16 17:50:00|7231.4|7228.6|7214.3|7210.5|7231.7|7228.6|7211|7207.5|1034
1750096500000|2025-06-16 17:55:00|7214|7210.2|7216.8|7214|7219.5|7216.4|7205.5|7202|2105
1750096800000|2025-06-16 18:00:00|7217.1|7213|7217.4|7214.6|7227.5|7224.4|7213.8|7210.3|1261
1750097100000|2025-06-16 18:05:00|7217.7|7213.9|7232.2|7229.4|7234.5|7230.7|7209.7|7206.9|1593
1750097400000|2025-06-16 18:10:00|7232.5|7228.7|7243.7|7240.9|7245.7|7242.6|7229.2|7225.7|1939
1750097700000|2025-06-16 18:15:00|7245.4|7242.6|7242.6|7239.8|7250.1|7246.3|7239.3|7236.2|2151
1750098000000|2025-06-16 18:20:00|7242.3|7239.5|7249.5|7245.7|7250.1|7247|7236.8|7233.3|2545
1750098300000|2025-06-16 18:25:00|7249.8|7246|7255.4|7252.6|7259.7|7255.9|7242|7238.9|8097
1750098600000|2025-06-16 18:30:00|7255|7252.2|7233.6|7229.8|7258.7|7255.6|7230.3|7226.8|2047
1750098900000|2025-06-16 18:35:00|7234|7231.2|7235|7232.2|7242.6|7239.5|7232.3|7228.8|809
1750099200000|2025-06-16 18:40:00|7234.6|7231.8|7232.4|7228.6|7240|7236.8|7230.2|7226.7|546
1750099500000|2025-06-16 18:45:00|7231.4|7229|7220.8|7217|7232.1|7229|7218.1|7214.9|1040
1750099800000|2025-06-16 18:50:00|7220.1|7217.3|7207.1|7204.3|7222.5|7219.7|7204.9|7201.6|968
1750100100000|2025-06-16 18:55:00|7208.1|7203.3|7202.8|7200|7210.8|7207.3|7196.5|7193|781
1750100400000|2025-06-16 19:00:00|7203.1|7199.3|7200.8|7198|7207.8|7204.3|7199.5|7196.7|373
1750100700000|2025-06-16 19:05:00|7200.5|7197.7|7217.4|7214.6|7218.4|7214.9|7199.2|7196|247
1750101000000|2025-06-16 19:10:00|7218.4|7215.3|7208.4|7205.6|7218.4|7215.3|7208.1|7205.3|343
1750101300000|2025-06-16 19:15:00|7209|7205.2|7206.6|7203.8|7212.4|7209.2|7203.7|7200.2|588
1750101600000|2025-06-16 19:20:00|7206.3|7203.5|7203.3|7200.5|7208.6|7205.8|7203.3|7200.5|1843
1750101900000|2025-06-16 19:25:00|7203.6|7200.8|7207.6|7204.8|7210.3|7206.8|7203.6|7200.2|169
1750102200000|2025-06-16 19:30:00|7208.3|7205.5|7214.3|7210.5|7214.6|7211.5|7207.6|7204.5|202
1750102500000|2025-06-16 19:35:00|7214|7211.2|7211.3|7207.5|7215|7211.5|7207.9|7205.1|296
1750102800000|2025-06-16 19:40:00|7211.6|7208.5|7216.3|7212.5|7221|7218.2|7211.3|7207.8|231
1750103100000|2025-06-16 19:45:00|7217.3|7213.5|7212.3|7209.5|7222.3|7219.2|7212.3|7209.5|308
1750103400000|2025-06-16 19:50:00|7213|7209.2|7210.6|7206.8|7218.9|7215.8|7206.3|7203.2|520
1750103700000|2025-06-16 19:55:00|7211|7207.2|7215.6|7212.8|7219.3|7216.5|7211|7207.2|471
1750104000000|2025-06-16 20:00:00|7216.6|7213.1|7204.3|7201.5|7218.6|7215.1|7202.3|7199.5|466
1750104300000|2025-06-16 20:05:00|7205|7201.2|7205.3|7201.5|7209.4|7205.9|7204.3|7200.6|367
1750104600000|2025-06-16 20:10:00|7205|7202.2|7208|7204.2|7211|7207.2|7201.7|7198.9|137
1750104900000|2025-06-16 20:15:00|7207.7|7204.9|7211|7207.2|7214|7210.2|7207.7|7204.6|78
1750105200000|2025-06-16 20:20:00|7210.7|7207.9|7214.6|7210.8|7214.8|7211.8|7204|7201.2|278
1750105500000|2025-06-16 20:25:00|7214.3|7210.5|7221.1|7217.3|7221.6|7218.5|7212.6|7209.5|170
1750105800000|2025-06-16 20:30:00|7220.9|7217.1|7223.4|7220.6|7225.9|7223.1|7220.6|7217.1|185
1750106100000|2025-06-16 20:35:00|7223.6|7220.8|7221.3|7217.5|7225.9|7223.1|7220.3|7217.5|219
1750106400000|2025-06-16 20:40:00|7221.6|7217.8|7224.3|7220.5|7225|7221.8|7219.3|7215.5|171
1750106700000|2025-06-16 20:45:00|7224|7220.2|7224.6|7220.8|7225.9|7222.8|7220.3|7216.5|344
1750107000000|2025-06-16 20:50:00|7225.3|7221.8|7221.9|7219.1|7225.9|7222.8|7221.6|7218.1|303
1750107300000|2025-06-16 20:55:00|7221.6|7218.8|7225.5|7221.7|7225.6|7222.8|7221.2|7217.4|200
1750107600000|2025-06-16 21:00:00|7225.2|7221.4|7226|7218.2|7226.3|7221.7|7222.1|7214.7|16
1750107900000|2025-06-16 21:05:00|7228.7|7220.9|7228.7|7220.9|7228.7|7220.9|7228.7|7220.9|8
1750108200000|2025-06-16 21:10:00|7229.1|7221.3|7185.5|7182.7|7230|7222.2|7185.5|7182|184
1750108500000|2025-06-16 21:15:00|7198|7190.2|7209.7|7205.9|7215.3|7207.5|7198|7190.2|169
1750108800000|2025-06-16 21:20:00|7209.5|7205.7|7216.8|7209|7221|7214.2|7208.2|7205.4|41
1750109100000|2025-06-16 21:25:00|7205.5|7197.7|7189.3|7185.5|7205.5|7197.7|7189|7182.7|394
1750109400000|2025-06-16 21:30:00|7189.8|7186|7191.3|7187.5|7196.3|7191|7189.8|7185|78
1750109700000|2025-06-16 21:35:00|7191|7187.2|7196.7|7188.9|7199.6|7191.9|7187.6|7181.4|72
1750110000000|2025-06-16 21:40:00|7196.9|7189.1|7193.7|7185.9|7200.1|7194.8|7189.5|7183.4|129
1750110300000|2025-06-16 21:45:00|7194.7|7186.9|7191.7|7183.9|7194.7|7186.9|7187.7|7183.3|170
1750110600000|2025-06-16 21:50:00|7190.2|7186.4|7164.2|7156.4|7192.7|7186.7|7156|7151.9|307
1750110900000|2025-06-16 21:55:00|7164.5|7156.7|7182.1|7174.3|7189.2|7184.2|7164.5|7156.7|183
1750118400000|2025-06-17 00:00:00|7369.1|7361.3|7372.6|7368.8|7403.1|7399.3|7363.9|7359.4|3639
1750118700000|2025-06-17 00:05:00|7372.9|7369.1|7361.1|7357.3|7372.9|7369.1|7351.9|7348.1|887
1750119000000|2025-06-17 00:10:00|7361.6|7357.8|7350.5|7346.7|7364.8|7361.7|7337|7333.2|889
1750119300000|2025-06-17 00:15:00|7351.7|7347.9|7376.8|7373|7379.7|7375.9|7348.5|7345.4|950
1750119600000|2025-06-17 00:20:00|7377.5|7373.7|7362.4|7358.6|7383.8|7379|7357.3|7353.5|1539
1750119900000|2025-06-17 00:25:00|7362.1|7358.3|7373|7369.2|7387|7383.9|7332.1|7328.3|1411
1750120200000|2025-06-17 00:30:00|7372.3|7368.5|7371.3|7367.5|7378.7|7374.9|7366.5|7362.7|470
1750120500000|2025-06-17 00:35:00|7372|7368.2|7363.6|7359.8|7379.6|7375.8|7352.9|7349.1|225
1750120800000|2025-06-17 00:40:00|7363.9|7360.8|7359.2|7356.4|7375.7|7371.9|7357.8|7355|411
1750121100000|2025-06-17 00:45:00|7358.8|7356|7333.4|7329.6|7360.5|7357|7333.1|7329.3|460
1750121400000|2025-06-17 00:50:00|7333.8|7330|7311.3|7307.5|7336.6|7332.8|7307.3|7302.5|793
1750121700000|2025-06-17 00:55:00|7311.7|7307.9|7288.6|7284.8|7319.7|7315.9|7274.3|7270.2|1047
1750122000000|2025-06-17 01:00:00|7289.2|7285.4|7276.5|7272.7|7291.2|7287.4|7236.4|7232.4|1937
1750122300000|2025-06-17 01:05:00|7276.3|7272.5|7261.7|7257.9|7282|7278.2|7253.3|7249.5|633
1750122600000|2025-06-17 01:10:00|7262.7|7258.9|7261.7|7257.9|7271|7267.2|7253.7|7249.9|503
1750122900000|2025-06-17 01:15:00|7261.3|7257.5|7278.1|7274.3|7280.1|7276.3|7260.3|7257|448
1750123200000|2025-06-17 01:20:00|7278.4|7274.6|7276|7272.2|7282.7|7279.9|7270.3|7266.4|381
1750123500000|2025-06-17 01:25:00|7276.3|7272.5|7269.6|7265.8|7279.7|7275.9|7265.6|7261.8|176
1750123800000|2025-06-17 01:30:00|7269.4|7265.6|7283.3|7279.5|7286.2|7280.2|7266.2|7262.5|577
1750124100000|2025-06-17 01:35:00|7280.8|7277|7271|7267.2|7281|7277.2|7265.7|7261.9|304
1750124400000|2025-06-17 01:40:00|7270.7|7266.9|7279.4|7275.6|7284.5|7281|7269|7265.9|374
1750124700000|2025-06-17 01:45:00|7279.1|7275.3|7262.6|7258.8|7279.7|7275.9|7255.9|7252.1|171
1750125000000|2025-06-17 01:50:00|7263|7259.2|7268.1|7264.3|7274.3|7269.7|7259.3|7253.5|216
1750125300000|2025-06-17 01:55:00|7269.7|7261.9|7306|7302.2|7307.2|7303.4|7267.2|7261.9|1430
1750125600000|2025-06-17 02:00:00|7306.3|7302.5|7290.9|7287.1|7324.8|7319.8|7279.4|7276|1078
1750125900000|2025-06-17 02:05:00|7291.5|7287.7|7285.9|7282.1|7301.9|7298.1|7281.4|7277.9|830
1750126200000|2025-06-17 02:10:00|7284.7|7280.9|7334.8|7331|7341.3|7337.5|7280.4|7276.9|1306
1750126500000|2025-06-17 02:15:00|7335.4|7331.6|7350.5|7346.7|7365.8|7362|7323.9|7320.1|1515
1750126800000|2025-06-17 02:20:00|7347.3|7343.5|7350.7|7346.9|7356.5|7350.4|7332.6|7328.8|468
1750127100000|2025-06-17 02:25:00|7348.7|7344.9|7366.7|7362.9|7385.7|7381.9|7348.7|7344.9|936
1750127400000|2025-06-17 02:30:00|7366.1|7362.3|7337|7333.2|7368.5|7364.7|7334.7|7330.4|857
1750127700000|2025-06-17 02:35:00|7336.4|7332.6|7357.6|7353.8|7365.1|7361.3|7336.2|7332.4|781
1750128000000|2025-06-17 02:40:00|7358.2|7354.4|7360|7356.2|7374.4|7370.6|7347.7|7343.9|672
1750128300000|2025-06-17 02:45:00|7359.7|7355.9|7350.2|7346.4|7364.6|7361.5|7345.9|7342.1|1326
1750128600000|2025-06-17 02:50:00|7350.4|7346.6|7301.2|7297.4|7352.9|7349.1|7276.9|7269.1|3639
1750128900000|2025-06-17 02:55:00|7300.8|7297|7313.9|7310.1|7316.7|7313.9|7293.8|7289.2|1195
1750129200000|2025-06-17 03:00:00|7313.6|7309.8|7314.9|7311.1|7320.7|7316.7|7299.3|7295.5|631
1750129500000|2025-06-17 03:05:00|7314.8|7311|7295|7292.2|7318.3|7314.5|7291.3|7287.2|366
1750129800000|2025-06-17 03:10:00|7294.6|7291.8|7275|7271.2|7298.9|7295.1|7270|7264.1|919
1750130100000|2025-06-17 03:15:00|7275.3|7271.5|7266.7|7262.9|7278.1|7274.3|7263.7|7259.9|558
1750130400000|2025-06-17 03:20:00|7266.9|7263.1|7271.3|7267.5|7280.7|7277.6|7261.5|7257.7|553
1750130700000|2025-06-17 03:25:00|7271.5|7267.7|7282.2|7278.4|7286.3|7282.5|7270.3|7266.5|196
1750131000000|2025-06-17 03:30:00|7281.9|7278.1|7272.7|7268.9|7282.9|7279.1|7268.2|7263.2|195
1750131300000|2025-06-17 03:35:00|7273|7269.2|7278.5|7274.7|7280.3|7277.2|7273|7269.2|104
1750131600000|2025-06-17 03:40:00|7278.2|7274.4|7278.9|7275.1|7281.6|7278.5|7276|7272.5|193
1750131900000|2025-06-17 03:45:00|7279.3|7275.5|7268.9|7265.1|7279.3|7276.1|7267.2|7263.4|230
1750132200000|2025-06-17 03:50:00|7268.6|7264.8|7266.8|7263|7272.9|7269.8|7266.2|7262.4|246
1750132500000|2025-06-17 03:55:00|7266.5|7263.7|7273.9|7270.1|7275.9|7272.1|7266.5|7263.7|191
1750132800000|2025-06-17 04:00:00|7273.6|7270.8|7280.2|7276.4|7281.2|7277.4|7273.6|7270.8|188
1750133100000|2025-06-17 04:05:00|7280.6|7276.8|7281.9|7278.1|7285.8|7282|7278.5|7275.7|129
1750133400000|2025-06-17 04:10:00|7281.7|7277.9|7278.2|7275.4|7283.2|7279.4|7275.9|7272.4|148
1750133700000|2025-06-17 04:15:00|7277.9|7275.1|7286.2|7282.4|7290.9|7287.4|7277.9|7274.4|138
1750134000000|2025-06-17 04:20:00|7286.5|7282.7|7280.8|7277|7287.2|7283.4|7280.5|7277|56
1750134300000|2025-06-17 04:25:00|7280.5|7277.7|7284.5|7281.7|7285.2|7282.1|7279.5|7276|65
1750134600000|2025-06-17 04:30:00|7284.8|7281|7287.9|7284.1|7289.2|7285.4|7281.5|7277.7|91
1750134900000|2025-06-17 04:35:00|7288.5|7284.7|7278.5|7274.7|7291.8|7289|7278.1|7274.3|66
1750135200000|2025-06-17 04:40:00|7277.8|7275|7288|7284.2|7293|7289.5|7277.8|7274|206
1750135500000|2025-06-17 04:45:00|7287.7|7283.9|7298.5|7294.7|7299.5|7295.7|7281.2|7277.4|187
1750135800000|2025-06-17 04:50:00|7298.1|7294.3|7304.1|7300.3|7306.4|7302.6|7295.4|7292.6|317
1750136100000|2025-06-17 04:55:00|7304.7|7300.9|7304.4|7300.6|7308|7304.9|7302.9|7299.1|162
1750136400000|2025-06-17 05:00:00|7304|7300.2|7296|7292.2|7307.4|7303.9|7295.7|7291.9|112
1750136700000|2025-06-17 05:05:00|7296.7|7292.9|7298|7294.2|7300|7296.2|7295|7291.9|158
1750137000000|2025-06-17 05:10:00|7297|7293.2|7299.4|7295.6|7305.3|7301.5|7296|7292.2|147
1750137300000|2025-06-17 05:15:00|7299.1|7295.3|7303.4|7299.6|7309.8|7306.3|7297.4|7293.6|176
1750137600000|2025-06-17 05:20:00|7305.1|7301.3|7306.4|7302.6|7313.8|7309.1|7301.7|7297.9|180
1750137900000|2025-06-17 05:25:00|7306.7|7302.9|7309.4|7305.6|7313.1|7309.3|7306.4|7302.6|111
1750138200000|2025-06-17 05:30:00|7309|7305.2|7309.9|7306.1|7312.3|7308.5|7300|7295.2|248
1750138500000|2025-06-17 05:35:00|7309.6|7305.8|7320.9|7317.1|7321.3|7318.5|7307.1|7303.3|484
1750138800000|2025-06-17 05:40:00|7321.3|7317.5|7305.3|7301.5|7321.3|7317.5|7299.9|7296.1|597
1750139100000|2025-06-17 05:45:00|7305.6|7301.8|7302|7299.2|7310.7|7305.9|7300.2|7296.5|277
1750139400000|2025-06-17 05:50:00|7302.6|7299.8|7280.3|7276.5|7303.3|7299.8|7278.5|7275|737
1750139700000|2025-06-17 05:55:00|7281.1|7277.3|7284.9|7281.1|7289.9|7286.1|7277.3|7273.5|666
1750140000000|2025-06-17 06:00:00|7281.9|7278.1|7265.8|7263|7283.9|7281.1|7261.1|7258|1022
1750140300000|2025-06-17 06:05:00|7266.9|7263.1|7279.5|7276.7|7281.7|7277.7|7265.8|7262|437
1750140600000|2025-06-17 06:10:00|7280.2|7276.4|7269.1|7266.3|7286.2|7282.4|7263.5|7260.7|508
1750140900000|2025-06-17 06:15:00|7268.5|7265.7|7273.1|7269.3|7276.2|7272.9|7261.1|7258|701
1750141200000|2025-06-17 06:20:00|7272.1|7268.3|7270.7|7267.9|7273.4|7270.3|7267|7263.2|337
1750141500000|2025-06-17 06:25:00|7270.4|7267.6|7267.3|7263.5|7274.4|7270.9|7254.9|7251.6|772
1750141800000|2025-06-17 06:30:00|7267|7263.2|7227.3|7223.5|7270.3|7266.8|7222.5|7216.2|1732
1750142100000|2025-06-17 06:35:00|7226.6|7223.8|7219.9|7216.1|7233|7229.5|7192.4|7189.3|2448
1750142400000|2025-06-17 06:40:00|7218.9|7215.6|7216.2|7213.4|7232.1|7228.8|7215.2|7212.1|794
1750142700000|2025-06-17 06:45:00|7215.8|7213|7225.5|7221.7|7232.9|7229.1|7215.2|7212.1|399
1750143000000|2025-06-17 06:50:00|7225.2|7221.4|7214.5|7210.7|7233.5|7230|7212.5|7209.2|620
1750143300000|2025-06-17 06:55:00|7213.8|7211|7211.7|7208.9|7216.8|7214|7201|7197.5|1457
1750143600000|2025-06-17 07:00:00|7211.4|7208.6|7237.1|7233.3|7241.1|7237.3|7209.7|7206.9|1328
1750143900000|2025-06-17 07:05:00|7236.7|7232.9|7252.9|7250.1|7261.2|7258.4|7232.7|7229.3|1661
1750144200000|2025-06-17 07:10:00|7251.2|7248.4|7262.8|7260|7263.5|7260|7248.1|7245.3|976
1750144500000|2025-06-17 07:15:00|7261.1|7259|7297.1|7293.3|7298.5|7294.7|7258.5|7255.3|1525
1750144800000|2025-06-17 07:20:00|7297.5|7293.7|7297.4|7293.6|7306.5|7303.4|7294.4|7290.6|2234
1750145100000|2025-06-17 07:25:00|7296.7|7293.9|7291.7|7288.9|7298.4|7295.3|7284.3|7281.2|1575
1750145400000|2025-06-17 07:30:00|7291.4|7288.6|7327.7|7323.9|7330.4|7327.6|7291.4|7287.9|2485
1750145700000|2025-06-17 07:35:00|7327.4|7323.6|7344|7340.2|7344.5|7341.2|7326.4|7323.6|1816
1750146000000|2025-06-17 07:40:00|7343|7339.8|7362.4|7358.6|7364|7361.2|7342.6|7339.5|1542
1750146300000|2025-06-17 07:45:00|7363.4|7359.6|7344.4|7341.6|7369|7365.5|7342.4|7338.8|1609
1750146600000|2025-06-17 07:50:00|7344.9|7342.1|7318.5|7314.7|7349.9|7346.8|7313.1|7310.3|1785
1750146900000|2025-06-17 07:55:00|7317.8|7315|7332.3|7328.5|7340.5|7337|7316.5|7313.4|1180
1750147200000|2025-06-17 08:00:00|7332|7329.2|7345.6|7341.8|7348.3|7345.2|7329.3|7325.7|1889
1750147500000|2025-06-17 08:05:00|7345.3|7342.5|7342.9|7339.1|7349.3|7346.5|7331.2|7328.4|1203
1750147800000|2025-06-17 08:10:00|7343.3|7339.5|7347.9|7345.1|7358.6|7355.1|7335.9|7332.1|1757
1750148100000|2025-06-17 08:15:00|7349.6|7345.8|7320.5|7317.7|7353.6|7349.8|7320.5|7317.3|1325
1750148400000|2025-06-17 08:20:00|7320.8|7318|7329.8|7326|7330.9|7327.7|7316.2|7313.4|1382
1750148700000|2025-06-17 08:25:00|7329.5|7325.7|7326.3|7323.5|7335.9|7332.4|7321.5|7318.5|4606
1750149000000|2025-06-17 08:30:00|7326.4|7322.6|7336.2|7333.4|7351.9|7348.8|7324.6|7321.8|2930
1750149300000|2025-06-17 08:35:00|7336.6|7333.8|7321.5|7318.7|7338.2|7334.4|7317.1|7314.3|2063
1750149600000|2025-06-17 08:40:00|7322.2|7317.7|7337.6|7334.8|7341.2|7338.4|7321.5|7317.7|968
1750149900000|2025-06-17 08:45:00|7337.9|7335.1|7328.8|7326|7338.8|7335.4|7317.8|7315|1071
1750150200000|2025-06-17 08:50:00|7329.5|7325.7|7323.8|7321|7337.5|7333.7|7288.8|7284.3|2823
1750150500000|2025-06-17 08:55:00|7324.5|7320.7|7342|7339.2|7351.9|7347.4|7315.8|7312|3477
1750150800000|2025-06-17 09:00:00|7342.5|7339.7|7322.2|7318.4|7356.6|7352.8|7311.5|7308.7|4437
1750151100000|2025-06-17 09:05:00|7323.5|7319.7|7334.6|7331.8|7337.7|7333.9|7318.5|7315|1112
1750151400000|2025-06-17 09:10:00|7334.9|7332.1|7347.2|7344.4|7350.9|7347.4|7333.9|7330.8|1002
1750151700000|2025-06-17 09:15:00|7347.6|7344.8|7341.5|7337.7|7348.6|7344.8|7330.9|7327.4|1451
1750152000000|2025-06-17 09:20:00|7339.9|7337.1|7350.5|7346.7|7365.1|7361.3|7338.5|7334.7|3458
1750152300000|2025-06-17 09:25:00|7350.2|7346.4|7341.1|7338.3|7350.9|7347.4|7335.5|7332.3|1206
1750152600000|2025-06-17 09:30:00|7342.1|7339.3|7347.2|7343.4|7355.2|7351.8|7332.5|7328.7|926
1750152900000|2025-06-17 09:35:00|7346.2|7343.1|7358.6|7355.8|7361.6|7358.1|7340.2|7337.4|770
1750153200000|2025-06-17 09:40:00|7357.9|7355.1|7361.6|7358.8|7370.6|7367.8|7353.2|7350.4|1466
1750153500000|2025-06-17 09:45:00|7361.9|7359.1|7360.9|7357.1|7372|7368.5|7356.6|7353.1|1024
1750153800000|2025-06-17 09:50:00|7360.3|7357.5|7362.9|7360.1|7363.6|7360.3|7355.6|7352.1|1013
1750154100000|2025-06-17 09:55:00|7362.6|7359.8|7353.9|7350.1|7367.3|7363.8|7349.8|7346.7|974
1750154400000|2025-06-17 10:00:00|7354.2|7350.4|7345|7342.2|7359.9|7355.1|7340.7|7337.9|1218
1750154700000|2025-06-17 10:05:00|7346|7343.2|7345.7|7342.9|7351.4|7348.3|7343.7|7340.9|564
1750155000000|2025-06-17 10:10:00|7346|7343.2|7364.1|7361.3|7365.1|7362|7344.7|7341.2|905
1750155300000|2025-06-17 10:15:00|7364.4|7361.6|7363.8|7361|7371.9|7368.7|7361.4|7358.3|1570
1750155600000|2025-06-17 10:20:00|7364.1|7361.3|7364.8|7362|7371.5|7368|7359.4|7356.6|863
1750155900000|2025-06-17 10:25:00|7365.1|7361.3|7364.4|7361.6|7370.7|7367.9|7355|7352.2|1643
1750156200000|2025-06-17 10:30:00|7365.1|7361.3|7366.7|7362.9|7374.8|7372|7362.4|7359.3|900
1750156500000|2025-06-17 10:35:00|7365.7|7361.9|7382.2|7378.4|7385.5|7382.4|7363.1|7359.9|1301
1750156800000|2025-06-17 10:40:00|7382.5|7378.7|7373.3|7370.5|7388.2|7384.7|7373.3|7370.5|1596
1750157100000|2025-06-17 10:45:00|7372.3|7369.5|7385.3|7381.5|7385.3|7382.2|7364.6|7361.1|1383
1750157400000|2025-06-17 10:50:00|7386|7382.2|7382.3|7379.5|7386.6|7383.2|7374.2|7371.1|1351
1750157700000|2025-06-17 10:55:00|7382.6|7378.8|7375.1|7372.3|7388.5|7385.4|7375.1|7372|1633
1750158000000|2025-06-17 11:00:00|7374.2|7370.4|7369.9|7366.1|7382.8|7380|7356.5|7352.7|1262
1750158300000|2025-06-17 11:05:00|7370|7366.2|7387.6|7383.8|7391.5|7388.2|7364.9|7361.4|1501
1750158600000|2025-06-17 11:10:00|7386.6|7384.8|7377.5|7373.7|7388.6|7384.8|7376.8|7373.7|1063
1750158900000|2025-06-17 11:15:00|7377.8|7374.7|7386.6|7383.8|7393.3|7389.8|7376.5|7373.7|2363
1750159200000|2025-06-17 11:20:00|7386.9|7382.8|7390|7386.2|7400.7|7397.5|7386.6|7382.8|2011
1750159500000|2025-06-17 11:25:00|7389.7|7385.9|7406.8|7404|7408.8|7406|7386.3|7382.5|2115
1750159800000|2025-06-17 11:30:00|7406.1|7403.3|7380.7|7377.9|7410.5|7407.7|7377.7|7374.4|3331
1750160100000|2025-06-17 11:35:00|7381.4|7377.6|7387.7|7383.9|7392.7|7389.5|7375.6|7372.8|1180
1750160400000|2025-06-17 11:40:00|7388.3|7384.9|7388.6|7384.8|7389|7385.5|7377.3|7374.5|988
1750160700000|2025-06-17 11:45:00|7389.6|7385.8|7386.9|7383.1|7393.3|7390.5|7380|7377.2|788
1750161000000|2025-06-17 11:50:00|7386.3|7383.5|7397.6|7394.8|7404|7400.2|7385.9|7383.1|1642
1750161300000|2025-06-17 11:55:00|7398.3|7393.8|7395.6|7392.8|7399.6|7396.5|7394.4|7390.6|1361
1750161600000|2025-06-17 12:00:00|7396.6|7392.5|7397.3|7393.5|7402.3|7398.8|7387.3|7384.5|1980
1750161900000|2025-06-17 12:05:00|7397|7394.2|7402.4|7398.6|7402.9|7399.6|7396|7392.8|868
1750162200000|2025-06-17 12:10:00|7401.4|7399.6|7408|7405.2|7412.7|7408.9|7397.4|7394.6|1795
1750162500000|2025-06-17 12:15:00|7409|7405.9|7409.6|7406.8|7411.6|7408.5|7403.3|7400.5|1310
1750162800000|2025-06-17 12:20:00|7408.6|7405.8|7391.2|7387.4|7410.6|7407.5|7386.2|7382.7|1383
1750163100000|2025-06-17 12:25:00|7390.2|7387.8|7394.8|7392|7400.2|7396.4|7388.9|7385.7|1087
1750163400000|2025-06-17 12:30:00|7395.5|7391.7|7372.1|7368.3|7397.2|7393.7|7368.6|7364.8|3298
1750163700000|2025-06-17 12:35:00|7371.8|7369|7374|7371.2|7376|7372.6|7362|7358.2|1944
1750164000000|2025-06-17 12:40:00|7374.7|7370.9|7346.9|7344.1|7376.7|7373.5|7343.6|7340.8|2811
1750164300000|2025-06-17 12:45:00|7347.9|7343.8|7364.7|7361.9|7366.1|7362.8|7341.7|7338.5|1497
1750164600000|2025-06-17 12:50:00|7363.7|7359.9|7367.3|7364.5|7374.3|7371|7361.5|7358.2|1360
1750164900000|2025-06-17 12:55:00|7367|7364.2|7370.6|7366.8|7374.8|7371.5|7359.6|7355.8|1945
1750165200000|2025-06-17 13:00:00|7370.3|7366.5|7357|7353.2|7370.6|7367.5|7321.4|7317.6|5218
1750165500000|2025-06-17 13:05:00|7357.3|7354.5|7388.1|7384.3|7392.4|7389|7357|7354.2|3780
1750165800000|2025-06-17 13:10:00|7387.7|7383.9|7384|7380.2|7392.7|7389.6|7377|7373.9|1739
1750166100000|2025-06-17 13:15:00|7383.7|7380.9|7382.7|7378.9|7388.4|7385.2|7368.3|7365.5|2004
1750166400000|2025-06-17 13:20:00|7382.3|7379.5|7375.6|7371.8|7386|7382.9|7371.6|7368.4|1721
1750166700000|2025-06-17 13:25:00|7374.9|7372.1|7378|7375.2|7384.3|7381.5|7372.9|7369.8|1511
1750167000000|2025-06-17 13:30:00|7378.6|7374.8|7361.5|7358.7|7378.6|7375.5|7346.8|7343.4|2087
1750167300000|2025-06-17 13:35:00|7360.9|7358.1|7380.2|7377.4|7383.2|7379.8|7355.6|7352.3|2630
1750167600000|2025-06-17 13:40:00|7379.9|7377.1|7408|7405.2|7418.9|7415.5|7371.9|7368.4|8444
1750167900000|2025-06-17 13:45:00|7408.3|7404.5|7428|7425.2|7432.1|7429|7406.3|7403.5|6593
1750168200000|2025-06-17 13:50:00|7427.7|7424.9|7455|7452.2|7457.1|7453.3|7427.7|7424.9|5339
1750168500000|2025-06-17 13:55:00|7454.7|7451.9|7441.2|7438.4|7457.6|7454.5|7440.9|7437.1|3088
1750168800000|2025-06-17 14:00:00|7441.5|7437.7|7413.4|7409.6|7443.9|7440.7|7406.4|7403.6|5463
1750169100000|2025-06-17 14:05:00|7413.1|7409.3|7428.1|7424.3|7428.3|7425|7406.1|7402.9|2948
1750169400000|2025-06-17 14:10:00|7427.4|7423.6|7423.3|7419.5|7428.8|7425.3|7415.7|7412.5|2574
1750169700000|2025-06-17 14:15:00|7423.7|7419.9|7428.9|7425.1|7430.7|7427.9|7416.9|7413.1|2441
1750170000000|2025-06-17 14:20:00|7428.6|7425.8|7442|7439.2|7448.4|7444.6|7416.2|7413.4|2736
1750170300000|2025-06-17 14:25:00|7440.4|7438.2|7451.3|7448.5|7453.5|7450.3|7438.8|7435.9|2633
1750170600000|2025-06-17 14:30:00|7451.1|7448.3|7439.9|7437.1|7452.1|7448.6|7436.8|7434|1965
1750170900000|2025-06-17 14:35:00|7440.4|7437.6|7451.8|7448|7451.8|7448.7|7437.4|7434.3|2092
1750171200000|2025-06-17 14:40:00|7451.5|7448.7|7467.9|7465.1|7471.6|7468.4|7447.1|7444|5883
1750171500000|2025-06-17 14:45:00|7468.6|7464.8|7472.9|7470.1|7474.2|7470.8|7455.9|7452.8|2471
1750171800000|2025-06-17 14:50:00|7473.6|7469.8|7437.5|7434.7|7475.9|7472.8|7421.5|7418.7|3621
1750172100000|2025-06-17 14:55:00|7438.5|7435.4|7422.4|7419.6|7444.1|7440.7|7420.7|7417.6|2841
1750172400000|2025-06-17 15:00:00|7423.5|7419.7|7428.8|7425|7435.2|7432.4|7402.4|7399.6|4401
1750172700000|2025-06-17 15:05:00|7428.5|7425.7|7454.9|7452.1|7459.6|7456.5|7424.8|7421.5|3868
1750173000000|2025-06-17 15:10:00|7454.6|7451.8|7437.8|7434|7458.2|7454.4|7432.1|7428.3|2441
1750173300000|2025-06-17 15:15:00|7437.1|7434.3|7448.4|7444.6|7456.1|7453|7435.1|7432.3|4947
1750173600000|2025-06-17 15:20:00|7448.8|7445|7442.5|7438.7|7451.7|7448.9|7434.7|7430.9|3120
1750173900000|2025-06-17 15:25:00|7442.3|7438.5|7452.8|7449|7463.2|7459.9|7438.4|7435.6|5744
1750174200000|2025-06-17 15:30:00|7452.1|7449.3|7444.8|7441|7458.2|7455.1|7441.4|7438.3|5439
1750174500000|2025-06-17 15:35:00|7444.4|7441.6|7398.2|7394.4|7444.8|7442|7394.6|7391.8|7034
1750174800000|2025-06-17 15:40:00|7397.2|7393.8|7392.9|7390.1|7399.5|7395.8|7377.1|7374|3735
1750175100000|2025-06-17 15:45:00|7393.5|7389.7|7391.8|7388|7400.5|7396.4|7388.8|7386|2593
1750175400000|2025-06-17 15:50:00|7391.5|7388.7|7411.2|7408.4|7413.9|7410.8|7390.8|7387.7|3444
1750175700000|2025-06-17 15:55:00|7411.5|7407.7|7422.6|7419.8|7437.9|7434.8|7411.2|7407.7|4232
1750176000000|2025-06-17 16:00:00|7422.9|7420.1|7424.2|7421.4|7440.2|7437.1|7421.9|7418.7|2195
1750176300000|2025-06-17 16:05:00|7424.8|7422|7412.5|7408.7|7452|7449.2|7400.5|7397|7055
1750176600000|2025-06-17 16:10:00|7413.5|7409.7|7422.1|7419.3|7423.1|7420|7406.2|7402.7|2341
1750176900000|2025-06-17 16:15:00|7420.8|7417|7448.9|7445.1|7449.6|7446.1|7418.5|7415.4|3752
1750177200000|2025-06-17 16:20:00|7448.6|7444.8|7444.2|7440.4|7448.6|7444.8|7429.6|7426.1|2159
1750177500000|2025-06-17 16:25:00|7443.9|7440.1|7441.2|7437.4|7445.5|7442.4|7433.5|7429.7|1259
1750177800000|2025-06-17 16:30:00|7441.5|7437.7|7427.1|7424.3|7447.5|7444.4|7426.1|7423|1160
1750178100000|2025-06-17 16:35:00|7426.8|7423.3|7428.1|7424.3|7431.1|7428.3|7419.1|7415.9|1273
1750178400000|2025-06-17 16:40:00|7427.8|7425|7442.5|7438.7|7493.7|7489.9|7425.8|7422|7247
1750178700000|2025-06-17 16:45:00|7442.8|7439|7454.2|7451.4|7458.2|7454.7|7414.1|7410.8|3487
1750179000000|2025-06-17 16:50:00|7453.2|7450.4|7443.5|7439.7|7455.5|7451.7|7432.5|7429.3|2557
1750179300000|2025-06-17 16:55:00|7443.1|7440.3|7450.1|7447.3|7477.5|7474.1|7443|7439.7|4090
1750179600000|2025-06-17 17:00:00|7450.4|7446.6|7452.4|7449.6|7461.5|7457.7|7448.6|7445.3|2647
1750179900000|2025-06-17 17:05:00|7453.1|7449.3|7451.4|7447.6|7454.4|7451.3|7438.1|7434.6|1351
1750180200000|2025-06-17 17:10:00|7451.1|7447.3|7461.8|7458|7472.6|7468.6|7446.8|7443|2079
1750180500000|2025-06-17 17:15:00|7461.2|7458.4|7461.9|7459.1|7467.2|7463.7|7455.8|7452.3|1423
1750180800000|2025-06-17 17:20:00|7462.2|7459.4|7475.9|7472.1|7482.9|7479.7|7461.2|7457.7|1764
1750181100000|2025-06-17 17:25:00|7475.2|7472.4|7472.2|7468.4|7477.8|7474.7|7470.5|7466.7|1086
1750181400000|2025-06-17 17:30:00|7471.5|7468.7|7479.5|7475.7|7483.5|7480.7|7468.8|7466|1145
1750181700000|2025-06-17 17:35:00|7479.9|7476.1|7486.5|7483.7|7486.5|7483.7|7472.7|7469.4|1445
1750182000000|2025-06-17 17:40:00|7486.8|7483|7499.5|7496.7|7501.5|7498|7480.8|7477.7|6133
1750182300000|2025-06-17 17:45:00|7500.2|7496.4|7514.9|7512.1|7517.5|7514.7|7499.5|7495.7|4064
1750182600000|2025-06-17 17:50:00|7514.5|7511.7|7491.8|7489|7514.9|7511.7|7484.8|7481.7|3210
1750182900000|2025-06-17 17:55:00|7491.2|7487.4|7504.9|7501.1|7504.9|7501.4|7483.8|7480|2038
1750183200000|2025-06-17 18:00:00|7504.2|7501.4|7505.2|7502.4|7508.9|7505.4|7494.2|7491.4|1177
1750183500000|2025-06-17 18:05:00|7504.8|7502|7513.2|7509.4|7522.4|7516.4|7500.8|7497.7|2007
1750183800000|2025-06-17 18:10:00|7513.5|7510.4|7523.6|7519.8|7523.6|7520.5|7508.9|7505.1|1302
1750184100000|2025-06-17 18:15:00|7522.9|7520.1|7542.7|7538.9|7544.2|7540.9|7520.9|7517.1|5395
1750184400000|2025-06-17 18:20:00|7541.5|7537.7|7561|7557.2|7563.3|7560.5|7539.3|7535.5|5514
1750184700000|2025-06-17 18:25:00|7561.3|7557.5|7543.8|7540|7567.7|7564.2|7538.5|7535|9981
1750185000000|2025-06-17 18:30:00|7544.5|7541|7558.2|7554.4|7562.2|7559.1|7540.8|7537.4|2623
1750185300000|2025-06-17 18:35:00|7557.9|7554.1|7564.2|7561.4|7565.8|7562.7|7548.5|7545|1738
1750185600000|2025-06-17 18:40:00|7564.5|7560.7|7557.2|7554.4|7565.5|7562|7556.2|7553.1|1391
1750185900000|2025-06-17 18:45:00|7556.9|7554.1|7576.9|7573.1|7586.3|7582.5|7555.5|7552.4|3117
1750186200000|2025-06-17 18:50:00|7576.3|7573.5|7584.6|7581.8|7588.3|7585.5|7573.9|7570.5|998
1750186500000|2025-06-17 18:55:00|7585.3|7581.5|7573.9|7570.1|7586.3|7582.8|7561.2|7558.4|1360
1750186800000|2025-06-17 19:00:00|7573.6|7570.8|7572.2|7568.4|7574.6|7571.1|7557.2|7554.4|1108
1750187100000|2025-06-17 19:05:00|7571.6|7568.8|7583.9|7581.1|7583.9|7581.1|7571.6|7568.4|1290
1750187400000|2025-06-17 19:10:00|7583.6|7580.8|7577.2|7574.4|7585.6|7582.1|7576.9|7573.1|1172
1750187700000|2025-06-17 19:15:00|7577.9|7574.1|7561.1|7557.3|7579.6|7576.4|7558.8|7554.4|778
1750188000000|2025-06-17 19:20:00|7560.8|7558|7545.8|7543|7566.2|7562.7|7545.8|7543|836
1750188300000|2025-06-17 19:25:00|7546.8|7543.3|7544.4|7541.6|7547.4|7544.6|7537.8|7535|791
1750188600000|2025-06-17 19:30:00|7545.4|7542.1|7543.7|7540.9|7551.4|7548.6|7535.4|7532.3|1277
1750188900000|2025-06-17 19:35:00|7544.8|7541|7528|7524.2|7544.8|7541.9|7524.4|7519.4|568
1750189200000|2025-06-17 19:40:00|7527.7|7524.9|7532|7528.2|7535.4|7531.9|7522.4|7518.6|517
1750189500000|2025-06-17 19:45:00|7531.4|7527.6|7530.4|7527.6|7531.4|7527.9|7526.7|7523.6|298
1750189800000|2025-06-17 19:50:00|7530|7526.2|7522.7|7518.9|7530.4|7527.6|7519.4|7516.6|570
1750190100000|2025-06-17 19:55:00|7523|7519.2|7545.7|7541.9|7590.1|7584.1|7521|7518.2|5148
1750190400000|2025-06-17 20:00:00|7545|7542.2|7570.4|7567.6|7573.2|7569.4|7541.5|7537.7|2001
1750190700000|2025-06-17 20:05:00|7570.1|7567.3|7568.4|7564.6|7573.7|7570.6|7564.4|7561.3|471
1750191000000|2025-06-17 20:10:00|7568.7|7565.6|7556.4|7552.6|7568.7|7565.9|7550.1|7544.8|371
1750191300000|2025-06-17 20:15:00|7555.7|7552.9|7542.7|7538.9|7557.7|7554.6|7540|7537.2|397
1750191600000|2025-06-17 20:20:00|7542.4|7538.6|7535|7531.2|7543.4|7540.1|7532|7528.6|230
1750191900000|2025-06-17 20:25:00|7534|7530.7|7537.5|7533.7|7540.8|7536.5|7529.8|7523.5|613
1750192200000|2025-06-17 20:30:00|7537.7|7533.9|7547.3|7539.5|7555.7|7549.7|7534.4|7529.5|698
1750192500000|2025-06-17 20:35:00|7546.9|7539.1|7555.2|7551.4|7561.3|7555.3|7543.8|7537.5|1168
1750192800000|2025-06-17 20:40:00|7555.5|7551.7|7556.1|7552.3|7563.7|7560.9|7551.3|7548.2|338
1750193100000|2025-06-17 20:45:00|7556.8|7553|7573|7569.2|7575.7|7571.9|7556.6|7552.8|872
1750193400000|2025-06-17 20:50:00|7573.3|7569.5|7584|7580.2|7586|7581.7|7558.3|7554.5|1139
1750193700000|2025-06-17 20:55:00|7583.7|7580.9|7584.3|7580.5|7605.7|7600.7|7583.7|7580.5|1092
1750194000000|2025-06-17 21:00:00|7584.1|7580.3|7579.1|7571.3|7586.2|7580.3|7566.2|7562.4|260
1750194300000|2025-06-17 21:05:00|7576.6|7568.8|7587.6|7579.8|7587.6|7579.8|7572.6|7568.8|139
1750194600000|2025-06-17 21:10:00|7586.7|7578.9|7597.1|7589.3|7598.3|7592.8|7584.8|7577|154
1750194900000|2025-06-17 21:15:00|7597|7589.2|7601.7|7597.9|7601.7|7597.9|7593.7|7589.2|203
1750195200000|2025-06-17 21:20:00|7604.7|7600.9|7597.6|7594.8|7610.4|7607.6|7596.1|7589.8|179
1750195500000|2025-06-17 21:25:00|7601|7593.2|7600.1|7592.3|7603.9|7596.8|7584.4|7576.6|230
1750195800000|2025-06-17 21:30:00|7600.3|7592.5|7597.1|7593.3|7600.3|7593.8|7596.1|7589.1|100
1750196100000|2025-06-17 21:35:00|7597.2|7593.4|7596.3|7592.5|7604.9|7597.1|7593.3|7588.8|39
1750196400000|2025-06-17 21:40:00|7597.3|7594.5|7619.3|7611.5|7620.2|7617.2|7595.3|7592|478
1750196700000|2025-06-17 21:45:00|7616.6|7612.8|7608.9|7601.1|7619.6|7615.8|7608.8|7601|44
1750197000000|2025-06-17 21:50:00|7609|7601.2|7610.8|7603|7612|7607.7|7604.3|7597.5|114
1750197300000|2025-06-17 21:55:00|7611.5|7603.7|7607.2|7599.4|7612.5|7607.8|7593.9|7591.1|40
1750204800000|2025-06-18 00:00:00|7580|7577.2|7565.2|7561.4|7591.5|7587.7|7551.2|7547.4|1356
1750205100000|2025-06-18 00:05:00|7565.7|7561.9|7561.8|7558|7571.6|7567.8|7559.8|7556|527
1750205400000|2025-06-18 00:10:00|7561.5|7557.7|7556.2|7552.4|7562.2|7558.7|7547.2|7543.4|486
1750205700000|2025-06-18 00:15:00|7556.5|7552.7|7550.5|7546.7|7559.2|7555.4|7537.8|7534.3|740
1750206000000|2025-06-18 00:20:00|7550.2|7546.4|7550.5|7547.7|7553.8|7550|7546.8|7543|236
1750206300000|2025-06-18 00:25:00|7550.8|7548|7558.8|7555|7561.4|7558.6|7550.8|7548|359
1750206600000|2025-06-18 00:30:00|7557.8|7554|7552.1|7549.3|7558.8|7555.3|7547.4|7543.6|294
1750206900000|2025-06-18 00:35:00|7552.7|7548.9|7558.7|7554.9|7561.7|7558.3|7552.2|7548.4|113
1750207200000|2025-06-18 00:40:00|7557.7|7553.9|7564.7|7560.9|7567|7563.9|7556.1|7552.6|156
1750207500000|2025-06-18 00:45:00|7564.4|7560.6|7573.7|7569.9|7574.4|7571.1|7562.2|7558.4|164
1750207800000|2025-06-18 00:50:00|7574|7570.2|7567.3|7563.5|7576.7|7573.2|7566.4|7563.2|325
1750208100000|2025-06-18 00:55:00|7567|7563.2|7564.7|7560.9|7574|7570.2|7563.7|7559.9|338
1750208400000|2025-06-18 01:00:00|7564.3|7560.5|7532.3|7528.5|7566|7562.5|7522.9|7519.5|1193
1750208700000|2025-06-18 01:05:00|7532.6|7528.8|7534.9|7531.1|7544.3|7540.8|7528.6|7524.8|375
1750209000000|2025-06-18 01:10:00|7535.1|7531.3|7530.6|7526.8|7539.6|7535.8|7528.9|7525.1|142
1750209300000|2025-06-18 01:15:00|7530.3|7526.5|7539.2|7535.4|7542.9|7540.1|7530.3|7526.5|259
1750209600000|2025-06-18 01:20:00|7538.6|7534.8|7536.9|7533.1|7538.9|7535.8|7527.3|7523.8|229
1750209900000|2025-06-18 01:25:00|7536.6|7532.8|7531.5|7527.7|7536.9|7533.1|7523.5|7520.4|281
1750210200000|2025-06-18 01:30:00|7530.5|7528.4|7544.9|7541.1|7547.2|7544.1|7530.5|7527.2|197
1750210500000|2025-06-18 01:35:00|7545.2|7541.4|7544.5|7540.7|7550.7|7546.9|7541.2|7538.1|141
1750210800000|2025-06-18 01:40:00|7544.2|7540.4|7531.8|7528|7545.2|7541.4|7531.8|7528|183
1750211100000|2025-06-18 01:45:00|7530.8|7527.7|7539.5|7535.7|7540.5|7537|7530.8|7527.7|131
1750211400000|2025-06-18 01:50:00|7540.2|7536.4|7535.1|7531.3|7544.1|7540.3|7533.8|7530.3|226
1750211700000|2025-06-18 01:55:00|7534.5|7530.7|7529.8|7527|7538.5|7534.7|7529.8|7526.3|193
1750212000000|2025-06-18 02:00:00|7530.1|7526.3|7530.1|7526.3|7531.1|7527.3|7522.1|7518.3|443
1750212300000|2025-06-18 02:05:00|7530.4|7526.6|7539|7536.2|7539.7|7536.2|7529.5|7525.7|171
1750212600000|2025-06-18 02:10:00|7538.7|7535.9|7538|7534.2|7541|7537.6|7534.4|7531.6|90
1750212900000|2025-06-18 02:15:00|7537.7|7533.9|7537.7|7533.9|7543.4|7539.9|7532|7528.2|242
1750213200000|2025-06-18 02:20:00|7537.3|7533.5|7529.3|7525.5|7538|7534.5|7529.3|7525.5|109
1750213500000|2025-06-18 02:25:00|7530|7526.2|7529.3|7525.5|7533.3|7529.8|7528|7524.5|68
1750213800000|2025-06-18 02:30:00|7530.3|7526.5|7535.3|7531.5|7537.3|7533.8|7528.3|7525.2|200
1750214100000|2025-06-18 02:35:00|7535.6|7531.8|7537.2|7533.4|7540.9|7537.3|7534.1|7530.3|174
1750214400000|2025-06-18 02:40:00|7536.9|7533.1|7538.6|7534.8|7538.9|7536.1|7533.6|7529.8|99
1750214700000|2025-06-18 02:45:00|7537.9|7535.1|7535.5|7531.7|7540.6|7537.1|7532.2|7528.9|95
1750215000000|2025-06-18 02:50:00|7535.2|7531.4|7540.2|7536.4|7540.5|7537.1|7533.9|7530.7|210
1750215300000|2025-06-18 02:55:00|7539.9|7536.1|7573.5|7570.7|7575.9|7572.4|7539.5|7536.1|1461
1750215600000|2025-06-18 03:00:00|7571.5|7569.7|7554.5|7551.7|7571.5|7569.7|7549.5|7546.1|455
1750215900000|2025-06-18 03:05:00|7555.2|7552.4|7575.9|7572.1|7575.9|7572.4|7555.2|7552|698
1750216200000|2025-06-18 03:10:00|7575.2|7572.4|7576.5|7573.7|7578.5|7575.7|7569.5|7566|597
1750216500000|2025-06-18 03:15:00|7576.8|7573|7573.8|7571|7583.5|7579.7|7572.2|7568.7|1133
1750216800000|2025-06-18 03:20:00|7574.1|7570.3|7572.1|7568.3|7580.5|7577|7569.1|7565.7|600
1750217100000|2025-06-18 03:25:00|7571.8|7568|7572.8|7569|7573.2|7569.4|7561.8|7558|366
1750217400000|2025-06-18 03:30:00|7571.5|7567.7|7571.5|7568.7|7573.5|7570|7568.8|7565|123
1750217700000|2025-06-18 03:35:00|7571.1|7568.3|7566.1|7562.3|7572.1|7568.3|7564.1|7561|217
1750218000000|2025-06-18 03:40:00|7565.4|7562.6|7565.1|7561.3|7573.4|7570.6|7563.4|7560.3|147
1750218300000|2025-06-18 03:45:00|7564.1|7559.3|7563.4|7559.6|7566.4|7562.6|7555.1|7551.3|384
1750218600000|2025-06-18 03:50:00|7561.4|7557.6|7569.4|7565.6|7569.4|7565.6|7560.4|7557.6|293
1750218900000|2025-06-18 03:55:00|7569.1|7565.3|7568.4|7564.6|7571.1|7567.3|7566.4|7563|155
1750219200000|2025-06-18 04:00:00|7568.7|7564.9|7570.7|7566.9|7572.1|7568.3|7568.4|7564.9|37
1750219500000|2025-06-18 04:05:00|7571.4|7567.6|7564.7|7560.9|7573|7569.9|7562.7|7558.9|261
1750219800000|2025-06-18 04:10:00|7564.4|7561.6|7564|7560.2|7566.7|7563.2|7562|7558.9|74
1750220100000|2025-06-18 04:15:00|7564.3|7560.5|7558.3|7554.5|7564.3|7560.5|7555.7|7552.5|122
1750220400000|2025-06-18 04:20:00|7558.7|7554.9|7556.7|7553.9|7560.3|7556.5|7556|7553.2|419
1750220700000|2025-06-18 04:25:00|7559|7555.2|7564.3|7560.5|7564.7|7561.5|7558.7|7555.2|53
1750221000000|2025-06-18 04:30:00|7564|7561.2|7570.6|7566.8|7576|7573.2|7563.8|7561|258
1750221300000|2025-06-18 04:35:00|7569.6|7564.8|7563|7559.2|7569.6|7565.8|7560.3|7556.5|156
1750221600000|2025-06-18 04:40:00|7563.3|7559.5|7557.6|7553.8|7563.3|7559.5|7556.6|7553.8|79
1750221900000|2025-06-18 04:45:00|7557.3|7553.5|7553.2|7550.4|7559.6|7555.8|7552.2|7549.1|157
1750222200000|2025-06-18 04:50:00|7554.2|7551.1|7546.2|7542.4|7556.9|7553.8|7544.5|7539.4|382
1750222500000|2025-06-18 04:55:00|7546.5|7542.7|7541.5|7537.7|7546.5|7543.1|7539.5|7536.7|596
1750222800000|2025-06-18 05:00:00|7541.2|7538.4|7528.5|7524.7|7544.5|7541|7526.1|7523.3|515
1750223100000|2025-06-18 05:05:00|7528.8|7525|7526.8|7524|7531|7526.3|7520.5|7517.3|434
1750223400000|2025-06-18 05:10:00|7527.1|7524.3|7522.8|7519|7529.1|7525.3|7516.8|7513.3|200
1750223700000|2025-06-18 05:15:00|7521.4|7518.6|7501.1|7497.3|7521.9|7518.6|7495.4|7491|1428
1750224000000|2025-06-18 05:20:00|7501.7|7497.9|7492.4|7488.6|7507.4|7503.6|7483.1|7479.6|568
1750224300000|2025-06-18 05:25:00|7492.5|7488.7|7504.7|7500.9|7504.7|7500.9|7492.4|7488.6|220
1750224600000|2025-06-18 05:30:00|7504.9|7501.1|7506.7|7502.9|7509.7|7506.6|7494|7490.6|359
1750224900000|2025-06-18 05:35:00|7506.4|7502.6|7522|7518.2|7531|7527.9|7505|7501.2|604
1750225200000|2025-06-18 05:40:00|7521.7|7517.9|7526.3|7522.5|7535|7531.2|7521|7517.9|242
1750225500000|2025-06-18 05:45:00|7526.7|7522.9|7521.3|7518.5|7529.3|7525.5|7520.8|7517.2|297
1750225800000|2025-06-18 05:50:00|7522.5|7519.7|7525.6|7521.8|7541.3|7538.5|7521.3|7518.5|527
1750226100000|2025-06-18 05:55:00|7524.9|7522.1|7533.6|7529.8|7537.6|7534.8|7521.9|7518.1|239
1750226400000|2025-06-18 06:00:00|7534.1|7530.3|7507.9|7504.1|7549.6|7546.1|7503.2|7499.8|1616
1750226700000|2025-06-18 06:05:00|7506.9|7503.8|7503.2|7499.4|7514.9|7512.1|7496.5|7492.7|2451
1750227000000|2025-06-18 06:10:00|7503.5|7499.7|7487.8|7484|7511.5|7507.7|7474.5|7471.7|1698
1750227300000|2025-06-18 06:15:00|7486.8|7483|7491.8|7488|7499.8|7496|7485.1|7482.3|998
1750227600000|2025-06-18 06:20:00|7491.1|7488.3|7500.4|7496.6|7507.1|7504.3|7487.8|7484.6|669
1750227900000|2025-06-18 06:25:00|7500.1|7497.3|7483.7|7480.9|7505.4|7502.1|7483.1|7480.3|740
1750228200000|2025-06-18 06:30:00|7483.1|7480.3|7487.7|7483.9|7491.7|7488.6|7480.4|7476.6|600
1750228500000|2025-06-18 06:35:00|7487|7484.2|7501|7498.2|7501|7498.2|7487|7483.9|282
1750228800000|2025-06-18 06:40:00|7501.7|7497.9|7519.4|7516.6|7520|7516.9|7498.4|7494.9|688
1750229100000|2025-06-18 06:45:00|7520.4|7516.9|7521.7|7517.9|7537.1|7533.9|7516.9|7513.6|1668
1750229400000|2025-06-18 06:50:00|7520.7|7516.9|7520.4|7516.6|7530.4|7527.6|7516.4|7512.6|623
1750229700000|2025-06-18 06:55:00|7519.7|7515.9|7529|7526.2|7533.7|7529.9|7515|7511.6|1132
1750230000000|2025-06-18 07:00:00|7530|7527.2|7530.3|7526.5|7543|7540.2|7528|7524.5|901
1750230300000|2025-06-18 07:05:00|7529|7526.2|7516.6|7512.8|7534.3|7531.5|7508.6|7504.8|491
1750230600000|2025-06-18 07:10:00|7515.6|7512.5|7504.6|7501.8|7520.3|7516.5|7502.2|7499.1|907
1750230900000|2025-06-18 07:15:00|7504.9|7502.1|7509.9|7507.1|7515.6|7512.1|7502.2|7498.7|944
1750231200000|2025-06-18 07:20:00|7509.6|7506.8|7512.2|7508.4|7513.2|7510.4|7505.9|7503.1|419
1750231500000|2025-06-18 07:25:00|7511.2|7507.4|7509.7|7506.9|7511.5|7508.4|7502.2|7499|503
1750231800000|2025-06-18 07:30:00|7509.8|7507|7506.5|7503.7|7523.8|7520|7506.5|7503.3|979
1750232100000|2025-06-18 07:35:00|7506.1|7502.7|7494.1|7491.3|7506.5|7503.7|7492.8|7489.3|1336
1750232400000|2025-06-18 07:40:00|7494.8|7492|7487.4|7483.6|7505.1|7502.3|7485.1|7482.3|1075
1750232700000|2025-06-18 07:45:00|7486.8|7483|7499.8|7497|7500.4|7497.3|7482.8|7479.5|2194
1750233000000|2025-06-18 07:50:00|7500.1|7497.3|7516.4|7513.6|7527.8|7525|7492.7|7489.4|2717
1750233300000|2025-06-18 07:55:00|7515.4|7512.6|7503.4|7499.6|7522.1|7518.3|7493.1|7489.3|2321
1750233600000|2025-06-18 08:00:00|7504.3|7500.5|7493.4|7489.6|7510.6|7507.3|7486.4|7483.3|1397
1750233900000|2025-06-18 08:05:00|7493.1|7490.3|7492.4|7488.6|7499.1|7495.9|7485.5|7482.2|1057
1750234200000|2025-06-18 08:10:00|7493.1|7489.3|7499.4|7495.6|7504.7|7500.9|7492.7|7489.2|609
1750234500000|2025-06-18 08:15:00|7499.7|7495.9|7511.3|7507.5|7515.3|7512.2|7495.9|7492.6|1739
1750234800000|2025-06-18 08:20:00|7511|7508.2|7516|7512.2|7523.3|7519.5|7506.3|7503.5|1732
1750235100000|2025-06-18 08:25:00|7516.7|7513.9|7506.3|7503.5|7535.5|7528.5|7499|7496.2|7417
1750235400000|2025-06-18 08:30:00|7505.6|7502.8|7519.6|7515.8|7525|7521.7|7503.3|7500.2|2385
1750235700000|2025-06-18 08:35:00|7520|7516.8|7510.6|7506.8|7521|7517.8|7506.6|7503.5|650
1750236000000|2025-06-18 08:40:00|7510.3|7507.5|7495.6|7492.8|7511.6|7508.5|7494.2|7490.8|1020
1750236300000|2025-06-18 08:45:00|7495.9|7493.1|7498.9|7495.1|7506.9|7503.8|7493.9|7490.6|1204
1750236600000|2025-06-18 08:50:00|7498.5|7494.7|7451.1|7448.3|7499.2|7495.4|7450.5|7447|3893
1750236900000|2025-06-18 08:55:00|7453.1|7449.3|7456.5|7452.7|7465.8|7462.4|7450.1|7447|2970
1750237200000|2025-06-18 09:00:00|7455.8|7453|7438.4|7435.6|7457.8|7455|7433.9|7430.3|4055
1750237500000|2025-06-18 09:05:00|7438.1|7435.3|7457.4|7453.6|7462.8|7459.6|7437.1|7434|1772
1750237800000|2025-06-18 09:10:00|7457.1|7453.3|7451.4|7448.6|7460.1|7457|7443.4|7440.3|1207
1750238100000|2025-06-18 09:15:00|7451.1|7448.3|7448.4|7444.6|7458.1|7454.9|7435.4|7432.2|1544
1750238400000|2025-06-18 09:20:00|7448.7|7444.9|7454.4|7451.6|7466.1|7463.3|7444|7440.6|2241
1750238700000|2025-06-18 09:25:00|7454|7451.2|7449.3|7445.5|7456.9|7453.1|7444.3|7440.5|942
1750239000000|2025-06-18 09:30:00|7448.3|7445.2|7464.3|7460.5|7472|7468.9|7446.3|7442.9|3027
1750239300000|2025-06-18 09:35:00|7465|7461.5|7463.7|7459.9|7469.7|7466.5|7457.6|7454.5|1805
1750239600000|2025-06-18 09:40:00|7463.3|7459.5|7465|7462.2|7471.7|7468.4|7463.3|7459.5|645
1750239900000|2025-06-18 09:45:00|7464.3|7461.5|7462.6|7458.8|7470|7466.2|7460.9|7457.8|363
1750240200000|2025-06-18 09:50:00|7459.9|7457.1|7459.3|7456.5|7465.6|7460.8|7434.3|7431.5|2268
1750240500000|2025-06-18 09:55:00|7459.6|7456.8|7481.8|7478|7483.3|7479.5|7458.6|7454.8|988
1750240800000|2025-06-18 10:00:00|7481.6|7477.8|7489.6|7486.8|7510.9|7508.1|7478.3|7475.1|2109
1750241100000|2025-06-18 10:05:00|7489.2|7486.4|7499.1|7496.3|7499.9|7497.1|7481.9|7478.1|1716
1750241400000|2025-06-18 10:10:00|7499.9|7497.1|7525.6|7521.8|7539.2|7535.8|7498.9|7495.8|5094
1750241700000|2025-06-18 10:15:00|7524.9|7522.1|7519.5|7516.7|7524.9|7522.1|7508.2|7505.1|1168
1750242000000|2025-06-18 10:20:00|7520.9|7518.1|7521.2|7517.4|7537.2|7534.4|7517.5|7514.7|1123
1750242300000|2025-06-18 10:25:00|7521.9|7518.1|7518.5|7515.7|7523.2|7520|7512.8|7509.7|1175
1750242600000|2025-06-18 10:30:00|7519.2|7515.4|7566.5|7562.7|7570.9|7567.7|7511.5|7508.7|4246
1750242900000|2025-06-18 10:35:00|7565.8|7562|7547.1|7544.3|7573.2|7570|7542.8|7539.3|2525
1750243200000|2025-06-18 10:40:00|7547.5|7543.7|7546.5|7543.7|7550.1|7547|7529.5|7526.3|1344
1750243500000|2025-06-18 10:45:00|7547.1|7543.3|7522.8|7520|7549.1|7545.3|7510.1|7506.3|3310
1750243800000|2025-06-18 10:50:00|7523.1|7520.3|7534.4|7531.6|7536.4|7533.3|7512.8|7510|1587
1750244100000|2025-06-18 10:55:00|7534.1|7531.3|7551.4|7548.6|7561.1|7558.3|7531.1|7528.3|2034
1750244400000|2025-06-18 11:00:00|7549.9|7546.1|7548.1|7544.3|7568.1|7564.3|7541.1|7537.8|2323
1750244700000|2025-06-18 11:05:00|7547.7|7544.9|7552.1|7549.3|7553.7|7550.9|7540.7|7536.9|865
1750245000000|2025-06-18 11:10:00|7551.7|7548.9|7538.7|7535.9|7555.4|7552.3|7537.7|7534.6|805
1750245300000|2025-06-18 11:15:00|7539|7535.2|7558|7555.2|7558|7555.2|7533.7|7530.6|941
1750245600000|2025-06-18 11:20:00|7558.4|7554.6|7564.4|7560.6|7565|7561.2|7555.4|7552.6|1074
1750245900000|2025-06-18 11:25:00|7565|7562.2|7565.3|7562.5|7569|7566.2|7559|7555.2|1269
1750246200000|2025-06-18 11:30:00|7565.7|7562.9|7568.7|7564.9|7576|7572.9|7564|7560.9|1308
1750246500000|2025-06-18 11:35:00|7567|7564.2|7568.3|7564.5|7568.3|7564.5|7558|7554.8|604
1750246800000|2025-06-18 11:40:00|7569|7565.5|7544.9|7541.1|7573.3|7569.8|7540.3|7537.5|1489
1750247100000|2025-06-18 11:45:00|7545.3|7541.5|7541.9|7538.1|7546.6|7543.1|7534.3|7531.1|1454
1750247400000|2025-06-18 11:50:00|7541.6|7538.8|7545.9|7543.1|7550.9|7547.1|7538.2|7534.8|952
1750247700000|2025-06-18 11:55:00|7545.6|7542.8|7551.9|7549.1|7552.2|7549.4|7527.9|7524.6|1317
1750248000000|2025-06-18 12:00:00|7552.9|7550.4|7554.5|7550.7|7561.2|7558.1|7542.9|7540.1|1447
1750248300000|2025-06-18 12:05:00|7554.9|7551.1|7559.8|7556|7569.7|7566.4|7551.5|7548.1|1895
1750248600000|2025-06-18 12:10:00|7558.8|7555|7555.2|7551.4|7568.5|7565.4|7552.8|7549.4|3548
1750248900000|2025-06-18 12:15:00|7554.8|7552|7563.5|7560.7|7564.5|7561.7|7549.2|7546|2361
1750249200000|2025-06-18 12:20:00|7563.2|7559.4|7561.1|7558.3|7567.5|7564.2|7559.2|7556|1209
1750249500000|2025-06-18 12:25:00|7560.8|7557.3|7562|7558.2|7564.5|7561|7553.8|7550|679
1750249800000|2025-06-18 12:30:00|7562.1|7558.3|7565.1|7561.3|7567.4|7564|7547.8|7544.6|1093
1750250100000|2025-06-18 12:35:00|7564.1|7561|7574.8|7572|7580.3|7577.3|7564.1|7561|1198
1750250400000|2025-06-18 12:40:00|7575.1|7572.3|7574.4|7571.6|7585.4|7582.1|7570.1|7566.9|1169
1750250700000|2025-06-18 12:45:00|7574.1|7571.3|7569.7|7565.9|7579.4|7576.6|7568.4|7564.6|927
1750251000000|2025-06-18 12:50:00|7570|7566.2|7561.4|7558.6|7571|7568.2|7559.4|7556.6|851
1750251300000|2025-06-18 12:55:00|7562|7559.2|7561.7|7557.9|7569.7|7566.9|7554.7|7551.2|1259
1750251600000|2025-06-18 13:00:00|7562|7558.2|7575|7572.2|7578.3|7575.2|7558.3|7555.5|2744
1750251900000|2025-06-18 13:05:00|7575.7|7571.9|7561.3|7558.5|7577|7573.9|7553.6|7550.5|1738
1750252200000|2025-06-18 13:10:00|7561|7558.2|7576.3|7573.5|7580|7577.2|7555.6|7552.8|2185
1750252500000|2025-06-18 13:15:00|7576.6|7573.8|7561.6|7558.8|7579.3|7576.2|7559.3|7555.8|1128
1750252800000|2025-06-18 13:20:00|7562.3|7558.5|7564.2|7560.4|7568.6|7565.1|7557.3|7554.1|1674
1750253100000|2025-06-18 13:25:00|7563.6|7560.8|7603.6|7600.8|7606.6|7603.4|7560.9|7557.8|4668
1750253400000|2025-06-18 13:30:00|7603.9|7601.1|7622.2|7619.4|7631.9|7628.8|7601.2|7598.4|6313
1750253700000|2025-06-18 13:35:00|7622.6|7619.8|7583.7|7580.9|7631.2|7627.8|7580.2|7576.4|7170
1750254000000|2025-06-18 13:40:00|7583.5|7580.7|7598.5|7594.7|7604.5|7601.1|7565.9|7562.4|3554
1750254300000|2025-06-18 13:45:00|7598.2|7594.4|7614.2|7611.4|7614.5|7611.7|7596.8|7594|2220
1750254600000|2025-06-18 13:50:00|7614.5|7610.7|7615.1|7612.3|7618|7614.7|7603.8|7601|3152
1750254900000|2025-06-18 13:55:00|7615.5|7612.7|7625.1|7621.3|7630.5|7627.3|7612.8|7609.7|2604
1750255200000|2025-06-18 14:00:00|7624.8|7622|7523.4|7520.6|7629.8|7626|7481.1|7478.3|19406
1750255500000|2025-06-18 14:05:00|7522.8|7520|7492.7|7488.9|7554.8|7551.6|7453.7|7450.9|11962
1750255800000|2025-06-18 14:10:00|7492.1|7489.3|7464.7|7461.9|7504.4|7500.9|7456.1|7452.9|7076
1750256100000|2025-06-18 14:15:00|7465.4|7461.6|7438|7435.2|7471.2|7467.8|7413|7409.2|11905
1750256400000|2025-06-18 14:20:00|7439.4|7436.6|7420.9|7417.1|7444|7440.6|7368|7363.6|13133
1750256700000|2025-06-18 14:25:00|7420.7|7416.9|7432.3|7424.5|7443.7|7440.5|7417.7|7414.2|5071
1750257000000|2025-06-18 14:30:00|7432|7424.2|7398.3|7394.5|7465.3|7462.2|7391|7387.2|8926
1750257300000|2025-06-18 14:35:00|7398.7|7394.9|7408|7404.2|7414.3|7411.5|7349|7346.2|10891
1750257600000|2025-06-18 14:40:00|7407|7403.2|7409.3|7405.5|7423|7419.2|7375.3|7372.5|9113
1750257900000|2025-06-18 14:45:00|7409.6|7405.8|7411.3|7407.5|7434.9|7431.6|7391|7387.2|5330
1750258200000|2025-06-18 14:50:00|7411.6|7408.8|7426.3|7423.5|7430.6|7427.8|7405.3|7402.1|2864
1750258500000|2025-06-18 14:55:00|7426.9|7423.1|7418.9|7416.1|7444.9|7441.1|7415.9|7413.1|3205
1750258800000|2025-06-18 15:00:00|7419.2|7415.4|7430.6|7427.8|7436.2|7432.1|7415.2|7412.4|2316
1750259100000|2025-06-18 15:05:00|7430.2|7427.4|7437.9|7434.1|7439.2|7436.4|7414.6|7411.1|2790
1750259400000|2025-06-18 15:10:00|7438.2|7434.4|7411.5|7407.7|7442.2|7438.7|7410.5|7407.4|2586
1750259700000|2025-06-18 15:15:00|7411.7|7407.9|7410.2|7406.4|7416.5|7413.4|7392.2|7388.4|4159
1750260000000|2025-06-18 15:20:00|7409.8|7406|7420.5|7416.7|7429.2|7425.7|7401.5|7398|1861
1750260300000|2025-06-18 15:25:00|7420.8|7417|7422.8|7419|7427.8|7424|7403.1|7399.3|4170
1750260600000|2025-06-18 15:30:00|7422.5|7418.7|7435.5|7432.7|7441.8|7438|7413.8|7409.7|3620
1750260900000|2025-06-18 15:35:00|7435.1|7432.3|7436.8|7434|7441.1|7438|7431.1|7428|1795
1750261200000|2025-06-18 15:40:00|7437.1|7433.3|7438.8|7435|7460.9|7457.1|7433.1|7428.3|2994
1750261500000|2025-06-18 15:45:00|7438.4|7435.6|7448.4|7445.6|7460.8|7457|7437.8|7435|2057
1750261800000|2025-06-18 15:50:00|7447.7|7443.9|7436.1|7432.3|7452.4|7449.3|7429.7|7425.9|1518
1750262100000|2025-06-18 15:55:00|7435.7|7433.3|7456.7|7452.9|7484.1|7480.3|7432.6|7428.9|3627
1750262400000|2025-06-18 16:00:00|7455.7|7452.2|7455.7|7452.9|7478|7474.9|7447|7443.9|3049
1750262700000|2025-06-18 16:05:00|7455.4|7452.6|7430|7426.2|7459|7455.2|7415|7411.2|3889
1750263000000|2025-06-18 16:10:00|7430.3|7427.2|7457|7453.2|7462.8|7459|7429|7425.7|2181
1750263300000|2025-06-18 16:15:00|7455.7|7451.9|7462.3|7459.5|7469|7466.2|7451|7447.9|2505
1750263600000|2025-06-18 16:20:00|7460.3|7457.5|7456.3|7453.5|7464.3|7461.2|7456|7452.5|604
1750263900000|2025-06-18 16:25:00|7456.6|7452.5|7479.3|7476.5|7480.3|7477.1|7452.3|7448.8|1666
1750264200000|2025-06-18 16:30:00|7479.9|7477.1|7477.6|7473.8|7488.4|7484.8|7470.9|7467.1|1466
1750264500000|2025-06-18 16:35:00|7477.1|7474.3|7480.2|7477.4|7480.9|7477.4|7455.9|7452.1|1244
1750264800000|2025-06-18 16:40:00|7480.6|7476.8|7468.2|7464.4|7482.2|7478.8|7465.6|7462.4|1001
1750265100000|2025-06-18 16:45:00|7468.9|7465.4|7473.9|7470.1|7480.9|7477.7|7467.6|7464.4|1199
1750265400000|2025-06-18 16:50:00|7474.2|7471.1|7489.5|7486.7|7491.5|7488.7|7473.2|7470.4|1061
1750265700000|2025-06-18 16:55:00|7489.2|7485.7|7500.2|7497.4|7503.2|7498.7|7489.2|7485.7|1718
1750266000000|2025-06-18 17:00:00|7499.5|7496.7|7513.8|7511|7515.5|7512.7|7495.8|7492.5|1849
1750266300000|2025-06-18 17:05:00|7514.5|7510.7|7525.1|7522.3|7532|7528.2|7508.5|7505.3|2417
1750266600000|2025-06-18 17:10:00|7525.5|7522.7|7524.4|7521.6|7529.8|7527|7523.1|7519.7|1361
1750266900000|2025-06-18 17:15:00|7524.1|7521.3|7522.8|7519|7529.4|7526|7513.1|7510.3|1271
1750267200000|2025-06-18 17:20:00|7522.4|7519.6|7547.4|7543.6|7556.6|7553.4|7522.4|7519.6|2695
1750267500000|2025-06-18 17:25:00|7546.7|7543.9|7541.4|7537.6|7551.4|7548.3|7538.7|7534.1|1287
1750267800000|2025-06-18 17:30:00|7540.4|7538.6|7531|7528.2|7543.1|7540.3|7524.1|7521.3|1458
1750268100000|2025-06-18 17:35:00|7531.7|7527.9|7530.4|7527.6|7537.7|7534.2|7524.7|7521.2|1299
1750268400000|2025-06-18 17:40:00|7530|7526.6|7530.7|7527.9|7532.5|7529.1|7523.4|7520.6|940
1750268700000|2025-06-18 17:45:00|7531|7527.2|7518|7515.2|7531|7527.9|7513.7|7510.7|919
1750269000000|2025-06-18 17:50:00|7518.3|7515.5|7524|7521.2|7530.7|7527.2|7518.3|7515.2|1140
1750269300000|2025-06-18 17:55:00|7523.3|7520.2|7531.1|7527.3|7535.1|7531.3|7520.6|7517.8|1340
1750269600000|2025-06-18 18:00:00|7531|7527.2|7527.9|7525.1|7545.3|7541.5|7518.6|7513.8|2840
1750269900000|2025-06-18 18:05:00|7526.6|7524.1|7542.9|7540.1|7553.9|7550.8|7523.9|7520.5|1874
1750270200000|2025-06-18 18:10:00|7543.9|7540.8|7546.9|7544.1|7552.1|7548.8|7538.2|7534.4|2585
1750270500000|2025-06-18 18:15:00|7548.2|7544.4|7561.9|7559.1|7567.5|7564.7|7546.2|7543.1|1652
1750270800000|2025-06-18 18:20:00|7562.9|7559.4|7550.9|7547.1|7563.5|7560.1|7545.2|7542.1|1611
1750271100000|2025-06-18 18:25:00|7550.2|7547.4|7569.8|7566|7574.2|7571.4|7534.5|7531.4|6603
1750271400000|2025-06-18 18:30:00|7569.2|7566.4|7569.2|7565.4|7577.8|7574.7|7561.5|7558.4|2410
1750271700000|2025-06-18 18:35:00|7568.8|7566|7578.2|7575.4|7580.2|7576.4|7565.8|7563|765
1750272000000|2025-06-18 18:40:00|7579.2|7575.7|7574.1|7570.3|7587.5|7584.3|7573.1|7570|1512
1750272300000|2025-06-18 18:45:00|7573.5|7570.7|7567.5|7563.7|7574.5|7570.7|7564.8|7561.7|523
1750272600000|2025-06-18 18:50:00|7567.1|7564.3|7569.4|7565.6|7569.4|7566|7564.8|7561.6|408
1750272900000|2025-06-18 18:55:00|7570.4|7566.6|7573.1|7569.3|7579.4|7576.6|7570.1|7566.6|410
1750273200000|2025-06-18 19:00:00|7572.1|7568.3|7572.7|7568.9|7572.7|7568.9|7566.4|7562.9|372
1750273500000|2025-06-18 19:05:00|7572.4|7568.6|7571|7567.2|7576.7|7572.9|7569.4|7565.9|587
1750273800000|2025-06-18 19:10:00|7570.4|7566.6|7487.7|7483.9|7606.4|7602.7|7440.1|7436|7719
1750274100000|2025-06-18 19:15:00|7487.4|7483.6|7513.9|7510.1|7549.2|7543.4|7485.7|7480.6|4939
1750274400000|2025-06-18 19:20:00|7513.7|7509.9|7516.7|7513.9|7524.4|7520.6|7472.2|7468.4|2596
1750274700000|2025-06-18 19:25:00|7517|7513.2|7519.7|7515.9|7532.7|7528.4|7511|7507.6|466
1750275000000|2025-06-18 19:30:00|7520|7516.2|7537|7533.2|7541|7537.2|7519|7515.9|301
1750275300000|2025-06-18 19:35:00|7537.3|7533.5|7538.3|7534.5|7544.3|7540.5|7499.7|7495.2|1379
1750275600000|2025-06-18 19:40:00|7538.6|7534.8|7541.3|7537.5|7546.6|7542.8|7534.6|7530.8|306
1750275900000|2025-06-18 19:45:00|7540.3|7536.5|7535.9|7532.1|7546.6|7543.2|7535.6|7531.8|288
1750276200000|2025-06-18 19:50:00|7536.6|7532.8|7538.6|7535.8|7540.6|7537.4|7534.3|7531.1|299
1750276500000|2025-06-18 19:55:00|7538.3|7535.5|7534.4|7530.6|7540.6|7537.1|7527.9|7524.8|630
1750276800000|2025-06-18 20:00:00|7534.6|7530.8|7538.2|7534.4|7539.6|7535.8|7525.2|7521.9|329
1750277100000|2025-06-18 20:05:00|7537.9|7534.1|7551.9|7548.1|7553.7|7549.9|7536.9|7533.1|571
1750277400000|2025-06-18 20:10:00|7551.5|7547.7|7545.5|7541.7|7555.5|7551.7|7545.2|7541.4|318
1750277700000|2025-06-18 20:15:00|7545.8|7542|7540.8|7537|7545.8|7542|7538.2|7534.7|146
1750278000000|2025-06-18 20:20:00|7540.5|7536.7|7537.8|7534|7541.5|7538|7530.8|7527|363
1750278300000|2025-06-18 20:25:00|7537.5|7534.7|7545.1|7541.3|7546.4|7543.6|7537.5|7534|724
1750278600000|2025-06-18 20:30:00|7544.1|7540.6|7545.9|7542.1|7565.1|7561.3|7541.4|7537.8|564
1750278900000|2025-06-18 20:35:00|7545.6|7541.8|7527.7|7523.9|7551.7|7547.9|7527.7|7523.9|333
1750279200000|2025-06-18 20:40:00|7528.7|7524.9|7528.7|7524.9|7531.4|7527.9|7525.4|7522.2|324
1750279500000|2025-06-18 20:45:00|7528.4|7524.6|7515.2|7511.4|7528.4|7525.2|7506|7503.2|628
1750279800000|2025-06-18 20:50:00|7514.4|7510.6|7527.7|7523.9|7528.7|7524.9|7513.9|7510.1|343
1750280100000|2025-06-18 20:55:00|7527.3|7523.5|7523.5|7520.7|7527.3|7523.9|7519.3|7515.9|375
1750280400000|2025-06-18 21:00:00|7522.7|7519.9|7518.2|7514.4|7525.3|7522.2|7509|7505.5|336
1750280700000|2025-06-18 21:05:00|7516.7|7513.9|7515|7511.2|7518.6|7515.8|7512.8|7506.7|317
1750281000000|2025-06-18 21:10:00|7514.8|7511|7532.6|7524.8|7545.1|7538.5|7514.8|7511|245
1750281300000|2025-06-18 21:15:00|7532.9|7529.1|7541.3|7533.5|7545.6|7539|7532.9|7529.1|50
1750281600000|2025-06-18 21:20:00|7539.1|7535.3|7543.4|7535.6|7544.6|7539|7539.1|7531.6|43
1750281900000|2025-06-18 21:25:00|7543.8|7536|7546.7|7538.9|7547.6|7543.1|7541.6|7536|123
1750282200000|2025-06-18 21:30:00|7546.9|7539.1|7539.2|7531.4|7548.9|7541.1|7536.6|7530.9|85
1750282500000|2025-06-18 21:35:00|7538.9|7531.1|7521|7517.2|7538.9|7531.1|7521|7517.2|24
1750282800000|2025-06-18 21:40:00|7521.4|7517.6|7522.9|7515.1|7522.9|7517.6|7515.9|7512.1|174
1750283100000|2025-06-18 21:45:00|7523.2|7515.4|7522.2|7514.4|7523.2|7516.2|7515.9|7512.1|61
1750283400000|2025-06-18 21:50:00|7522.5|7514.7|7510.5|7506.7|7522.5|7514.7|7510.5|7506.7|65
1750283700000|2025-06-18 21:55:00|7509.8|7507|7510.2|7506.4|7510.8|7508|7509.5|7506|66
1750291200000|2025-06-19 00:00:00|7551.6|7543.8|7530|7527.2|7551.7|7547.4|7530|7526.2|490
1750291500000|2025-06-19 00:05:00|7530.4|7526.6|7528|7525.2|7541|7537.2|7524|7520.5|218
1750291800000|2025-06-19 00:10:00|7528.7|7524.9|7522|7518.2|7531.2|7527.9|7520.5|7516.7|155
1750292100000|2025-06-19 00:15:00|7522.3|7518.5|7511.7|7507.9|7522.7|7519.5|7509.3|7506.5|102
1750292400000|2025-06-19 00:20:00|7511.3|7508.5|7525|7521.2|7525|7521.5|7511.3|7508.5|132
1750292700000|2025-06-19 00:25:00|7524|7520.2|7517.6|7514.8|7524|7520.5|7510.8|7507.5|154
1750293000000|2025-06-19 00:30:00|7517.3|7514.5|7514.6|7510.8|7520.6|7517.2|7514.3|7510.8|56
1750293300000|2025-06-19 00:35:00|7514.3|7510.5|7517.3|7513.5|7519.3|7516.1|7513.6|7509.8|16
1750293600000|2025-06-19 00:40:00|7517.6|7514.8|7514.9|7511.1|7519.6|7515.8|7513.9|7510.6|162
1750293900000|2025-06-19 00:45:00|7515.2|7511.4|7514.2|7510.4|7516.3|7513.1|7507.9|7504.5|120
1750294200000|2025-06-19 00:50:00|7513.6|7509.8|7503.9|7500.1|7514.2|7510.8|7502.5|7499.1|149
1750294500000|2025-06-19 00:55:00|7503.4|7499.6|7492.5|7488.7|7503.5|7499.7|7486.9|7483.7|197
1750294800000|2025-06-19 01:00:00|7492.9|7489.1|7534.1|7526.3|7538.5|7533.2|7466.5|7462.7|1486
1750295100000|2025-06-19 01:05:00|7534.8|7527|7525|7521.2|7576.8|7570.7|7517.1|7513|1779
1750295400000|2025-06-19 01:10:00|7525.3|7521.5|7524.4|7520.6|7537.9|7533|7521.8|7517.3|182
1750295700000|2025-06-19 01:15:00|7527.9|7524.1|7515.4|7511.6|7543.1|7539.3|7510.4|7506.6|390
1750296000000|2025-06-19 01:20:00|7516.4|7512.6|7519.4|7515.6|7524.6|7520.8|7504.4|7500.6|261
1750296300000|2025-06-19 01:25:00|7520.1|7516.3|7527.7|7523.9|7533.8|7530|7520.1|7516.3|54
1750296600000|2025-06-19 01:30:00|7527.2|7523.4|7532.4|7528.6|7535.1|7531.3|7526.4|7522.6|38
1750296900000|2025-06-19 01:35:00|7533.7|7529.6|7533.3|7529.5|7543.4|7539.6|7532.7|7528.9|117
1750297200000|2025-06-19 01:40:00|7533.7|7529.9|7536.3|7532.5|7542.3|7538.9|7533.7|7529.9|116
1750297500000|2025-06-19 01:45:00|7537.7|7534.9|7541.3|7537.5|7546|7542.2|7536.7|7533.9|69
1750297800000|2025-06-19 01:50:00|7542.3|7538.5|7536.7|7532.9|7544.6|7540.2|7532.3|7529.5|88
1750298100000|2025-06-19 01:55:00|7537.3|7534.5|7526|7523.2|7539.3|7535.9|7523.7|7520.2|150
1750298400000|2025-06-19 02:00:00|7525.3|7522.5|7529.6|7525.8|7535|7531.5|7517.5|7513.7|157
1750298700000|2025-06-19 02:05:00|7529.3|7525.5|7533.3|7529.5|7539|7535.2|7525.6|7522.5|83
1750299000000|2025-06-19 02:10:00|7533.9|7530.1|7534.3|7530.5|7538.9|7535.5|7530.6|7527.5|203
1750299300000|2025-06-19 02:15:00|7534.2|7530.4|7532.2|7528.4|7536.2|7532.4|7525.9|7522.1|55
1750299600000|2025-06-19 02:20:00|7531.2|7527.4|7521|7517.2|7531.2|7527.4|7517.5|7514.7|74
1750299900000|2025-06-19 02:25:00|7521.5|7517.7|7529.2|7525.4|7530|7526.2|7519.9|7516.1|16
1750300200000|2025-06-19 02:30:00|7529.9|7526.1|7528.5|7524.7|7539.4|7535.6|7525.3|7521.5|146
1750300500000|2025-06-19 02:35:00|7528.2|7524.4|7537.1|7533.3|7540.6|7537.3|7524.5|7520.7|386
1750300800000|2025-06-19 02:40:00|7537.8|7534|7549.8|7546|7556.4|7553.6|7536.4|7533|259
1750301100000|2025-06-19 02:45:00|7550.4|7546.6|7540.7|7536.9|7550.8|7547|7539.7|7535.9|54
1750301400000|2025-06-19 02:50:00|7541.1|7537.9|7544.7|7540.9|7548.7|7545.3|7539.2|7535.4|106
1750301700000|2025-06-19 02:55:00|7545.4|7541.6|7547.4|7543.6|7549.4|7544.9|7539.1|7535.6|333
1750302000000|2025-06-19 03:00:00|7547.1|7543.3|7549|7545.2|7553.1|7549.3|7543.9|7540.1|63
1750302300000|2025-06-19 03:05:00|7548.7|7544.9|7547|7543.2|7549.8|7546.5|7543.5|7539.7|81
1750302600000|2025-06-19 03:10:00|7547.7|7543.9|7550|7546.2|7550.7|7547.9|7545.7|7541.9|84
1750302900000|2025-06-19 03:15:00|7550.3|7546.5|7550.7|7546.9|7551|7547.9|7548|7544.9|38
1750303200000|2025-06-19 03:20:00|7550.3|7546.5|7540.6|7536.8|7550.7|7547.9|7539.3|7535.8|126
1750303500000|2025-06-19 03:25:00|7540.3|7536.5|7540|7536.2|7544|7540.2|7535.6|7532.2|59
1750303800000|2025-06-19 03:30:00|7539.6|7535.8|7546|7542.2|7546.3|7542.8|7539.3|7535.5|23
1750304100000|2025-06-19 03:35:00|7545|7540.8|7545.6|7541.8|7550.8|7547|7543.9|7540.1|20
1750304400000|2025-06-19 03:40:00|7545.9|7542.1|7548.9|7545.1|7551.3|7547.5|7545.6|7542.1|63
1750304700000|2025-06-19 03:45:00|7548.3|7545.5|7546.6|7542.8|7548.9|7545.5|7545.2|7542.4|109
1750305000000|2025-06-19 03:50:00|7546.2|7542.4|7545.2|7541.4|7547.2|7543.7|7542.2|7538.8|45
1750305300000|2025-06-19 03:55:00|7544.5|7541.7|7544.2|7540.4|7547.9|7544.1|7542.9|7539.1|256
1750305600000|2025-06-19 04:00:00|7543.5|7539.7|7538.8|7535|7544.9|7541.1|7538.2|7534.4|44
1750305900000|2025-06-19 04:05:00|7537.8|7534|7536.8|7533|7537.8|7534|7532.5|7529.7|195
1750306200000|2025-06-19 04:10:00|7537.2|7533.4|7542.5|7538.7|7542.7|7538.9|7536.2|7533|42
1750306500000|2025-06-19 04:15:00|7543.2|7539.4|7546.5|7542.7|7546.8|7544|7542.5|7538.7|73
1750306800000|2025-06-19 04:20:00|7546.8|7543|7539.5|7535.7|7546.8|7543|7539.5|7535.7|67
1750307100000|2025-06-19 04:25:00|7538.8|7536|7536.4|7533.6|7538.8|7536|7534.1|7531|61
1750307400000|2025-06-19 04:30:00|7538.4|7534.6|7544.1|7540.3|7544.1|7540.9|7538.4|7534.6|462
1750307700000|2025-06-19 04:35:00|7543.7|7540.9|7538.7|7534.9|7546.1|7542.3|7537.7|7533.9|195
1750308000000|2025-06-19 04:40:00|7539|7535.2|7545.7|7542.9|7547.7|7543.9|7536.3|7533.2|129
1750308300000|2025-06-19 04:45:00|7546.3|7542.5|7545|7541.2|7548|7544.9|7544.4|7540.9|37
1750308600000|2025-06-19 04:50:00|7544.8|7541|7548.3|7544.5|7549|7545.8|7544|7540.2|21
1750308900000|2025-06-19 04:55:00|7548|7544.2|7552|7548.2|7553.6|7550.8|7548|7544.2|75
1750309200000|2025-06-19 05:00:00|7551.6|7547.8|7547.3|7543.5|7554.6|7551.5|7547.3|7543.5|253
1750309500000|2025-06-19 05:05:00|7547.6|7543.8|7549.9|7546.1|7550.3|7546.5|7546.9|7543.8|43
1750309800000|2025-06-19 05:10:00|7549.6|7545.8|7556.9|7553.1|7557.9|7554.1|7549.6|7545.8|90
1750310100000|2025-06-19 05:15:00|7557.1|7553.3|7556.2|7553.4|7558.9|7555.8|7555.6|7552.1|67
1750310400000|2025-06-19 05:20:00|7556.6|7553.8|7562.2|7558.4|7566.5|7562.7|7554.5|7551.4|378
1750310700000|2025-06-19 05:25:00|7561.5|7557.7|7576.8|7574|7587.7|7583.9|7561.5|7557.7|400
1750311000000|2025-06-19 05:30:00|7576.5|7573|7589.1|7585.3|7609.1|7604.3|7573.8|7570|1290
1750311300000|2025-06-19 05:35:00|7588.4|7585.6|7583.9|7580.1|7589.1|7585.6|7570.1|7566.3|295
1750311600000|2025-06-19 05:40:00|7583.8|7580|7577.8|7574|7590.3|7586.6|7572.8|7569.3|211
1750311900000|2025-06-19 05:45:00|7576.8|7573.5|7572|7568.2|7577.8|7573.5|7563.1|7559.9|293
1750312200000|2025-06-19 05:50:00|7572.4|7568.6|7573.7|7570.9|7575.4|7572.6|7565.7|7561.9|193
1750312500000|2025-06-19 05:55:00|7573.4|7570.6|7572.4|7568.6|7575.7|7571.9|7571|7567.2|69
1750312800000|2025-06-19 06:00:00|7572|7569.2|7573.3|7570.5|7575|7571.6|7564.7|7560.9|155
1750313100000|2025-06-19 06:05:00|7573.7|7570.9|7574|7570.2|7577|7573.2|7565.7|7561.9|233
1750313400000|2025-06-19 06:10:00|7573.7|7570.9|7580.6|7576.8|7581|7577.2|7571.7|7567.9|483
1750313700000|2025-06-19 06:15:00|7581|7577.2|7580|7576.2|7584.3|7581.5|7577.3|7573.9|342
1750314000000|2025-06-19 06:20:00|7579.7|7575.9|7584.6|7581.8|7585.7|7582.5|7564|7561.2|502
1750314300000|2025-06-19 06:25:00|7585|7582.2|7595.3|7591.5|7596.3|7592.8|7577|7573.2|491
1750314600000|2025-06-19 06:30:00|7595.6|7591.8|7593|7589.2|7597|7593.8|7581.6|7578.2|569
1750314900000|2025-06-19 06:35:00|7592.9|7589.1|7584.9|7581.1|7592.9|7590.1|7582.6|7578.8|573
1750315200000|2025-06-19 06:40:00|7584.3|7581.5|7584.3|7581.5|7585.3|7582.5|7578.3|7574.8|1446
1750315500000|2025-06-19 06:45:00|7584.6|7581.8|7612.2|7608.4|7614.9|7610.4|7583.3|7579.5|1002
1750315800000|2025-06-19 06:50:00|7611.6|7608.8|7614.2|7610.4|7617.1|7614.3|7606.9|7603.4|1265
1750316100000|2025-06-19 06:55:00|7614.5|7610.7|7640.4|7637.6|7641.1|7638|7614.5|7610.7|2515
1750316400000|2025-06-19 07:00:00|7640.1|7636.6|7635.1|7631.3|7640.1|7637.3|7619.8|7616|1044
1750316700000|2025-06-19 07:05:00|7634.7|7631.9|7647.4|7643.6|7655|7651.9|7633.7|7630.3|1588
1750317000000|2025-06-19 07:10:00|7648.1|7644.3|7634.7|7631.9|7649.7|7646.3|7627.9|7624.6|1419
1750317300000|2025-06-19 07:15:00|7635.4|7631.6|7626.3|7622.5|7640|7636.6|7623.7|7620.2|720
1750317600000|2025-06-19 07:20:00|7627.7|7623.5|7618.3|7614.5|7628.7|7625.9|7612.7|7609.2|880
1750317900000|2025-06-19 07:25:00|7619|7615.2|7625|7621.2|7625|7621.9|7614.4|7610.9|678
1750318200000|2025-06-19 07:30:00|7624.3|7621.5|7635.6|7632.8|7638.3|7635.5|7623|7619.9|1094
1750318500000|2025-06-19 07:35:00|7636.3|7632.5|7630.6|7627.8|7637.6|7634.5|7623.6|7620.4|1057
1750318800000|2025-06-19 07:40:00|7630.9|7627.1|7617.9|7615.1|7635.5|7631.7|7613.6|7610.1|664
1750319100000|2025-06-19 07:45:00|7618.6|7614.8|7619.2|7615.4|7628.6|7625.1|7616.9|7613.5|846
1750319400000|2025-06-19 07:50:00|7619.6|7615.8|7598.3|7595.5|7619.6|7615.8|7575.6|7572.5|3165
1750319700000|2025-06-19 07:55:00|7596.6|7594.5|7598.9|7595.1|7601.9|7598.1|7589.2|7586.4|689
1750320000000|2025-06-19 08:00:00|7603.5|7595.7|7600.3|7596.5|7604.2|7601.4|7587.9|7584.6|807
1750320300000|2025-06-19 08:05:00|7599.6|7595.8|7604.2|7601.4|7605.2|7601.8|7590.2|7586.4|903
1750320600000|2025-06-19 08:10:00|7603.9|7600.4|7611.5|7607.7|7613.5|7610.7|7595.2|7592.4|1173
1750320900000|2025-06-19 08:15:00|7611.8|7608|7601.2|7598.4|7616.5|7613.2|7599.8|7596.5|1117
1750321200000|2025-06-19 08:20:00|7601.5|7597.7|7605.1|7602.3|7607.8|7605|7591.5|7588.7|1619
1750321500000|2025-06-19 08:25:00|7604.5|7601.7|7598|7595.2|7605.1|7601.7|7582.4|7579.3|6770
1750321800000|2025-06-19 08:30:00|7597|7594.2|7603.7|7599.9|7607.7|7604.9|7592.9|7589.6|4257
1750322100000|2025-06-19 08:35:00|7603.4|7600.6|7596.7|7593.9|7612.4|7609.5|7592.4|7588.6|1176
1750322400000|2025-06-19 08:40:00|7595.7|7592.9|7596.7|7592.9|7605.7|7602.9|7594.1|7590.6|1742
1750322700000|2025-06-19 08:45:00|7597.1|7593.3|7576.1|7573.3|7597.1|7593.3|7574.1|7571|2247
1750323000000|2025-06-19 08:50:00|7576.4|7572.6|7579.5|7575.7|7583.4|7580.3|7574.5|7571.3|1452
1750323300000|2025-06-19 08:55:00|7578.5|7575|7587.1|7584.3|7592.8|7589.6|7578.4|7575|1238
1750323600000|2025-06-19 09:00:00|7587.4|7584.6|7593|7589.2|7597.4|7593.9|7584.1|7580.6|895
1750323900000|2025-06-19 09:05:00|7592.4|7589.6|7591.7|7587.9|7596.1|7592.6|7588.1|7584.6|426
1750324200000|2025-06-19 09:10:00|7592.1|7588.3|7597.7|7593.9|7602.4|7599.2|7586.4|7583.6|1006
1750324500000|2025-06-19 09:15:00|7598.1|7594.3|7602.7|7598.9|7609.3|7606.5|7594.1|7590.9|851
1750324800000|2025-06-19 09:20:00|7603.3|7599.9|7612.6|7608.8|7615|7611.8|7601|7598.2|923
1750325100000|2025-06-19 09:25:00|7611.6|7607.8|7606.6|7603.8|7616|7612.2|7605.6|7602.8|879
1750325400000|2025-06-19 09:30:00|7607|7604.2|7593.7|7590.9|7609.6|7606.2|7580.3|7576.5|1500
1750325700000|2025-06-19 09:35:00|7594.3|7590.5|7589|7586.2|7594.7|7590.9|7567.3|7564.5|1207
1750326000000|2025-06-19 09:40:00|7589.3|7585.5|7562.9|7560.1|7589.3|7586.2|7552.6|7548.8|1619
1750326300000|2025-06-19 09:45:00|7563.3|7560.5|7583.5|7580.7|7589.2|7585.4|7561|7557.2|2097
1750326600000|2025-06-19 09:50:00|7582.2|7578.4|7584.9|7581.1|7587.6|7583.8|7575.6|7571.8|598
1750326900000|2025-06-19 09:55:00|7583.9|7580.4|7575.5|7572.7|7586.9|7583.1|7574.7|7571.4|740
1750327200000|2025-06-19 10:00:00|7575.9|7573.1|7580.2|7577.4|7580.8|7577.4|7563.9|7560.1|892
1750327500000|2025-06-19 10:05:00|7580.5|7576.7|7588.1|7584.3|7591.2|7585.6|7576.2|7573.4|575
1750327800000|2025-06-19 10:10:00|7587.8|7585.3|7591.1|7587.3|7594.5|7591.7|7585.5|7582.3|767
1750328100000|2025-06-19 10:15:00|7590.5|7587.7|7590.1|7587.3|7595.4|7592.3|7582.2|7579.3|1328
1750328400000|2025-06-19 10:20:00|7589.8|7587|7576.8|7574|7589.8|7587|7574.8|7571|609
1750328700000|2025-06-19 10:25:00|7577.1|7574.3|7593.7|7589.9|7604.7|7601.9|7574.8|7571.3|2734
1750329000000|2025-06-19 10:30:00|7593|7590.2|7609.3|7605.5|7611.6|7607.8|7593|7589.9|2336
1750329300000|2025-06-19 10:35:00|7608.9|7606.1|7609.2|7605.4|7610.2|7607.1|7603.9|7600.1|928
1750329600000|2025-06-19 10:40:00|7608.9|7605.1|7623.8|7621|7625.8|7622|7605.6|7601.8|1249
1750329900000|2025-06-19 10:45:00|7623.4|7620.6|7623.1|7620.3|7626.8|7624|7618.7|7615.9|1235
1750330200000|2025-06-19 10:50:00|7622.7|7619.9|7619.1|7616.3|7626.1|7622.9|7616.1|7613.1|1776
1750330500000|2025-06-19 10:55:00|7620.1|7617.3|7621.7|7617.9|7625.1|7621.9|7617.4|7614.2|1105
1750330800000|2025-06-19 11:00:00|7622|7619.2|7618.7|7615.9|7625|7621.4|7613.7|7610.2|1408
1750331100000|2025-06-19 11:05:00|7618.3|7615.5|7630.3|7626.5|7631.6|7628.5|7615|7611.5|1640
1750331400000|2025-06-19 11:10:00|7629.3|7626.1|7635.8|7633|7643.5|7640|7628.9|7625.5|2986
1750331700000|2025-06-19 11:15:00|7636.8|7634|7635.1|7631.3|7642.1|7638.9|7634.1|7631|2489
1750332000000|2025-06-19 11:20:00|7633.8|7631|7630.8|7628|7636.3|7633.3|7627.1|7623.3|1151
1750332300000|2025-06-19 11:25:00|7630.2|7626.4|7636.8|7633|7636.8|7633.7|7623.2|7620.1|934
1750332600000|2025-06-19 11:30:00|7637.5|7633.7|7647.8|7645|7649.4|7646.3|7636.5|7633.3|617
1750332900000|2025-06-19 11:35:00|7648.4|7645.6|7643.5|7640.7|7655.4|7650.3|7638.5|7634.7|665
1750333200000|2025-06-19 11:40:00|7643.1|7640.3|7643.1|7640.3|7647.1|7644.3|7640.6|7637.3|453
1750333500000|2025-06-19 11:45:00|7644.1|7639.9|7650.8|7647|7651.4|7648.6|7640.4|7637.6|522
1750333800000|2025-06-19 11:50:00|7650.1|7647.3|7655.4|7651.6|7659.4|7656.6|7650.1|7647|892
1750334100000|2025-06-19 11:55:00|7655|7652.2|7656|7653.2|7659.7|7656.6|7654.4|7651.2|778
1750334400000|2025-06-19 12:00:00|7656.3|7653.5|7659|7656.2|7661.6|7658.5|7655|7651.8|1591
1750334700000|2025-06-19 12:05:00|7659.3|7655.5|7641.6|7638.8|7661|7657.8|7640|7636.9|1202
1750335000000|2025-06-19 12:10:00|7642|7639.2|7639.9|7636.1|7649.3|7645.8|7638.2|7634.4|693
1750335300000|2025-06-19 12:15:00|7638.6|7635.8|7647.5|7643.7|7650.5|7647|7635.2|7632.1|1038
1750335600000|2025-06-19 12:20:00|7647.8|7644|7647.8|7645|7653.8|7649.7|7642.8|7639.7|1405
1750335900000|2025-06-19 12:25:00|7646.2|7644|7645.2|7641.4|7657.6|7654|7643.8|7640.7|1204
1750336200000|2025-06-19 12:30:00|7645.5|7641.7|7643.6|7639.8|7648.5|7645|7636.9|7633.1|603
1750336500000|2025-06-19 12:35:00|7643.2|7639.4|7651.8|7648|7656.1|7653|7640.5|7637.4|1305
1750336800000|2025-06-19 12:40:00|7652.5|7648.7|7655.8|7653|7656.8|7653.6|7649.4|7645.7|1032
1750337100000|2025-06-19 12:45:00|7655.4|7652.6|7641.8|7638|7656.4|7653.6|7637.8|7634.3|1301
1750337400000|2025-06-19 12:50:00|7642.1|7638.3|7638.1|7634.3|7647.1|7643.3|7632.7|7628.9|858
1750337700000|2025-06-19 12:55:00|7637.7|7633.9|7639.1|7635.3|7640.7|7637.9|7633.1|7629.6|590
1750338000000|2025-06-19 13:00:00|7638.7|7635.9|7643.7|7639.9|7650|7647.2|7632.4|7628.6|1563
1750338300000|2025-06-19 13:05:00|7644|7640.2|7646.7|7643.9|7650.7|7647.9|7627.7|7623.9|3499
1750338600000|2025-06-19 13:10:00|7646.4|7642.9|7652.3|7649.5|7654.3|7651|7640.7|7636.9|1322
1750338900000|2025-06-19 13:15:00|7652.7|7648.9|7645.3|7641.5|7655|7651.9|7642.2|7638.9|1197
1750339200000|2025-06-19 13:20:00|7645.7|7641.9|7636|7633.2|7648|7644.7|7634.4|7630.9|1180
1750339500000|2025-06-19 13:25:00|7635.7|7632.2|7636.3|7633.5|7638.8|7635.5|7632|7628.6|1001
1750339800000|2025-06-19 13:30:00|7636.7|7633.9|7649|7645.2|7650.3|7646.5|7636.7|7633.2|940
1750340100000|2025-06-19 13:35:00|7648.6|7645.8|7683.6|7680.8|7685.4|7682.1|7646.7|7642.9|3380
1750340400000|2025-06-19 13:40:00|7682.9|7680.1|7671.9|7669.1|7695.5|7692|7671.7|7668.4|3549
1750340700000|2025-06-19 13:45:00|7672.2|7668.4|7696.4|7692.6|7705.7|7702.6|7671.6|7668.4|2734
1750341000000|2025-06-19 13:50:00|7696.8|7693.6|7689.1|7685.3|7697.4|7694|7681.5|7677.7|2340
1750341300000|2025-06-19 13:55:00|7688.8|7686|7675.2|7671.4|7691.5|7688.3|7673.5|7669.7|2400
1750341600000|2025-06-19 14:00:00|7674.5|7671.7|7668.3|7665.5|7677.5|7674.2|7658.2|7654.4|2685
1750341900000|2025-06-19 14:05:00|7667.9|7665.1|7667.5|7664.7|7672.9|7669.8|7663.9|7660.4|1634
1750342200000|2025-06-19 14:10:00|7667.1|7664.3|7679.1|7675.3|7681.6|7678.3|7667.1|7664.3|1186
1750342500000|2025-06-19 14:15:00|7678.4|7675.6|7690.7|7687.9|7695.7|7692.9|7678.1|7674.9|1536
1750342800000|2025-06-19 14:20:00|7691.3|7687.5|7677.6|7674.8|7693.6|7690.2|7674.3|7671.5|1385
1750343100000|2025-06-19 14:25:00|7681|7677.2|7704.2|7700.4|7706.3|7702.7|7680.8|7677.2|3269
1750343400000|2025-06-19 14:30:00|7704.5|7700.7|7710.9|7707.1|7714.8|7711.7|7698.9|7695.4|1967
1750343700000|2025-06-19 14:35:00|7710.5|7706.7|7712.2|7708.4|7721.1|7718|7705.9|7701.4|2234
1750344000000|2025-06-19 14:40:00|7711.9|7708.1|7724.9|7721.1|7735.6|7730|7706.9|7703.7|3637
1750344300000|2025-06-19 14:45:00|7724.5|7720.7|7727.5|7723.7|7735.2|7732.4|7720.8|7717.7|2016
1750344600000|2025-06-19 14:50:00|7727.8|7724|7713.9|7710.1|7731.2|7726.4|7708.1|7704.2|3518
1750344900000|2025-06-19 14:55:00|7714.2|7710.4|7722.7|7718.9|7724.8|7721.4|7710.2|7706.4|2178
1750345200000|2025-06-19 15:00:00|7721.7|7717.9|7723.6|7720.8|7725.7|7722.3|7709.6|7706.3|2685
1750345500000|2025-06-19 15:05:00|7724.2|7720.4|7753.7|7749.9|7772.2|7768.4|7713|7709.5|4169
1750345800000|2025-06-19 15:10:00|7753.5|7749.7|7746.8|7743|7759.9|7756.4|7714.3|7710.5|5195
1750346100000|2025-06-19 15:15:00|7745.8|7744|7744.3|7740.5|7759.1|7755.7|7734.9|7728.6|3468
1750346400000|2025-06-19 15:20:00|7743.9|7741.1|7741.2|7737.4|7752.2|7749.4|7734.9|7731.4|2054
1750346700000|2025-06-19 15:25:00|7740.9|7738.1|7752.2|7748.4|7774.8|7771.3|7739.9|7737.1|5403
1750347000000|2025-06-19 15:30:00|7751.5|7747.7|7742.3|7739.5|7767.3|7764.3|7741.9|7738.5|3564
1750347300000|2025-06-19 15:35:00|7741.3|7738.5|7722.4|7718.6|7750.9|7747.7|7722.4|7718.6|2602
1750347600000|2025-06-19 15:40:00|7721.4|7719.6|7707.2|7704.4|7722.4|7719.6|7702.6|7699.3|5186
1750347900000|2025-06-19 15:45:00|7708.9|7705.1|7705.1|7702.3|7711.9|7708.7|7667.4|7664.5|5779
1750348200000|2025-06-19 15:50:00|7705.7|7701.9|7710.7|7707.9|7737.4|7734.5|7700.8|7697.6|3991
1750348500000|2025-06-19 15:55:00|7711.4|7707.6|7715.1|7711.3|7750.9|7745.8|7710.4|7706.9|3856
1750348800000|2025-06-19 16:00:00|7715.8|7712|7701.1|7698.3|7729.4|7726.2|7698.4|7694.8|1563
1750349100000|2025-06-19 16:05:00|7702.4|7699.6|7713|7709.2|7716|7712.2|7696.7|7693.9|1677
1750349400000|2025-06-19 16:10:00|7712.7|7708.9|7721.1|7717.3|7730|7724.5|7709.3|7705.5|1169
1750349700000|2025-06-19 16:15:00|7721.3|7717.5|7700.7|7697.9|7726|7722.2|7700.4|7696.9|1604
1750350000000|2025-06-19 16:20:00|7700.4|7696.6|7698.7|7694.9|7707.7|7703.9|7696|7692.6|1038
1750350300000|2025-06-19 16:25:00|7697.7|7693.9|7699|7696.2|7700.4|7696.9|7692|7688.6|564
1750350600000|2025-06-19 16:30:00|7699.3|7696.5|7699|7695.2|7707|7703.7|7693.7|7690.3|1431
1750350900000|2025-06-19 16:35:00|7699.7|7695.9|7715.3|7711.5|7722.6|7719.2|7699.4|7695.9|747
1750351200000|2025-06-19 16:40:00|7715|7712.2|7728.9|7725.1|7732.9|7730.1|7713|7709.8|773
1750351500000|2025-06-19 16:45:00|7728.2|7725.4|7741.2|7737.4|7742.8|7739.4|7727.6|7724.4|1322
1750351800000|2025-06-19 16:50:00|7741.5|7737.7|7730.9|7728.1|7743.2|7740.1|7729.9|7726.7|1340
1750352100000|2025-06-19 16:55:00|7731.2|7728.4|7763.4|7759.6|7767.1|7763.9|7730.5|7725.4|3869
1750352400000|2025-06-19 17:00:00|7762.7|7758.9|7753|7749.2|7764.4|7760.9|7746.2|7742.7|1035
1750352700000|2025-06-19 17:05:00|7752.7|7748.9|7729.8|7727|7756.2|7752.4|7718.3|7712.5|1888
1750353000000|2025-06-19 17:10:00|7730.4|7726.6|7727.6|7723.8|7738.3|7734.4|7721.2|7718.4|933
1750353300000|2025-06-19 17:15:00|7727.8|7724|7733.1|7730.3|7736.5|7733.7|7727.6|7723.8|721
1750353600000|2025-06-19 17:20:00|7733.4|7730.6|7745.9|7742.1|7758.1|7753.3|7733.4|7730|737
1750353900000|2025-06-19 17:25:00|7746|7742.2|7754.7|7750.9|7758.4|7753.2|7739|7733.2|974
1750377600000|2025-06-20 00:00:00|7623.9|7620.1|7606.3|7602.5|7649.6|7646.8|7602.6|7599.8|2918
1750377900000|2025-06-20 00:05:00|7605.9|7603.1|7615.2|7612.4|7626.2|7622.7|7587.3|7583.6|900
1750378200000|2025-06-20 00:10:00|7614.2|7611.4|7616.5|7612.7|7628.4|7624.6|7612.5|7609.4|458
1750378500000|2025-06-20 00:15:00|7614.5|7611.7|7602.5|7598.7|7614.9|7612.1|7599.2|7595.4|374
1750378800000|2025-06-20 00:20:00|7602.8|7599|7602.4|7599.6|7603.8|7600.7|7594.8|7591.3|410
1750379100000|2025-06-20 00:25:00|7602.8|7599|7606.4|7603.6|7614|7610.9|7601.8|7599|323
1750379400000|2025-06-20 00:30:00|7608|7604.2|7609.3|7606.5|7621.7|7618.5|7607.7|7604.2|303
1750379700000|2025-06-20 00:35:00|7609.7|7606.9|7612.3|7609.5|7613.9|7610.5|7605.7|7602.5|236
1750380000000|2025-06-20 00:40:00|7611.9|7609.1|7603.7|7599.9|7614.3|7610.5|7600.6|7597.2|128
1750380300000|2025-06-20 00:45:00|7602.6|7599.8|7605|7601.2|7607|7603.2|7600.3|7597.2|68
1750380600000|2025-06-20 00:50:00|7604.3|7601.5|7609.9|7606.1|7614.6|7610.8|7599|7595.2|142
1750380900000|2025-06-20 00:55:00|7609.3|7606.5|7623.4|7619.6|7624.8|7621.1|7605.6|7601.8|205
1750381200000|2025-06-20 01:00:00|7623.8|7620|7634.8|7631|7635.8|7632.7|7623.1|7619.3|728
1750381500000|2025-06-20 01:05:00|7633.8|7632.3|7623.2|7619.4|7637.2|7634.4|7621.8|7618.4|369
1750381800000|2025-06-20 01:10:00|7622.9|7619.1|7625.5|7621.7|7630.6|7627.7|7618.5|7615.7|377
1750382100000|2025-06-20 01:15:00|7624.5|7620.7|7621.9|7618.1|7632.4|7629|7619.5|7616.1|241
1750382400000|2025-06-20 01:20:00|7621.5|7617.7|7622.8|7620|7627.4|7624.3|7619.1|7615.7|198
1750382700000|2025-06-20 01:25:00|7622.5|7619.7|7619.8|7616|7627.5|7623.7|7615.5|7612|176
1750383000000|2025-06-20 01:30:00|7620.1|7616.3|7611.4|7607.6|7623.1|7619.3|7611.4|7607.6|344
1750383300000|2025-06-20 01:35:00|7611.1|7608.3|7615.5|7611.7|7620.1|7616.6|7607.2|7603.4|347
1750383600000|2025-06-20 01:40:00|7614.1|7611.3|7612.8|7609|7621.5|7617.7|7611.1|7607.7|138
1750383900000|2025-06-20 01:45:00|7614.5|7610.7|7598.2|7595.4|7614.5|7611.3|7598.2|7595|456
1750384200000|2025-06-20 01:50:00|7599.2|7596.4|7594.2|7590.4|7608.2|7605|7592.8|7589|320
1750384500000|2025-06-20 01:55:00|7593.8|7590|7571.9|7568.1|7603.4|7600|7563.2|7559.8|844
1750384800000|2025-06-20 02:00:00|7571.6|7567.8|7587.1|7583.3|7587.8|7584|7563.1|7559.4|479
1750385100000|2025-06-20 02:05:00|7587.8|7584|7592.8|7589|7594.8|7591.7|7584.3|7580.7|182
1750385400000|2025-06-20 02:10:00|7593.2|7590|7582.5|7578.7|7594.8|7591.4|7581.5|7578.4|94
1750385700000|2025-06-20 02:15:00|7582.2|7578.4|7590.8|7587|7591.8|7588|7581.5|7578.4|41
1750386000000|2025-06-20 02:20:00|7590.1|7587.3|7587.8|7584|7594.1|7590.6|7584.4|7581|104
1750386300000|2025-06-20 02:25:00|7588.1|7584.3|7586.7|7583.9|7589.1|7586|7584.1|7580.8|69
1750386600000|2025-06-20 02:30:00|7586.4|7583.6|7581|7577.2|7589.1|7585.9|7571.4|7567.7|653
1750386900000|2025-06-20 02:35:00|7580.7|7577.9|7585.3|7581.5|7587.6|7584.8|7574.4|7571.1|189
1750387200000|2025-06-20 02:40:00|7586|7582.2|7592|7588.2|7592.3|7589.1|7585.3|7581.5|147
1750387500000|2025-06-20 02:45:00|7594|7590.2|7592.6|7588.8|7597.9|7594.6|7591.2|7588.4|204
1750387800000|2025-06-20 02:50:00|7593.2|7589.8|7584.7|7580.9|7593.6|7589.8|7579.9|7576.5|94
1750388100000|2025-06-20 02:55:00|7584.3|7580.5|7585.2|7581.4|7590.6|7587.8|7581.2|7578.1|51
1750388400000|2025-06-20 03:00:00|7585.6|7582.8|7582.9|7579.1|7586.6|7582.8|7581.3|7577.8|71
1750388700000|2025-06-20 03:05:00|7582.8|7579|7578.6|7574.8|7586.9|7583.5|7577.6|7574.8|120
1750389000000|2025-06-20 03:10:00|7578|7575.2|7588.9|7585.1|7592.9|7589.1|7577.6|7573.8|107
1750389300000|2025-06-20 03:15:00|7587.9|7585.4|7586.6|7582.8|7588.9|7585.4|7584.6|7581.4|101
1750389600000|2025-06-20 03:20:00|7585.9|7583.1|7582.6|7578.8|7587.6|7584.8|7582.2|7578.8|160
1750389900000|2025-06-20 03:25:00|7582.2|7579.4|7585.8|7582|7590.2|7586.4|7579.6|7576.8|221
1750390200000|2025-06-20 03:30:00|7585.5|7581.7|7581.2|7577.4|7585.5|7582|7578.5|7575.6|168
1750390500000|2025-06-20 03:35:00|7580.2|7577.7|7578.1|7574.3|7581.8|7578|7577.1|7574|89
1750390800000|2025-06-20 03:40:00|7578.5|7574.7|7578.5|7575.7|7580.5|7577.7|7576.1|7573.1|55
1750391100000|2025-06-20 03:45:00|7578.1|7575.3|7579.7|7575.9|7583.1|7579.7|7578.1|7575|173
1750391400000|2025-06-20 03:50:00|7579.1|7576.3|7577.4|7573.6|7582.1|7578.8|7574.5|7571.3|108
1750391700000|2025-06-20 03:55:00|7577.1|7574.3|7582.7|7578.9|7585.7|7581.9|7577.1|7573.9|145
1750392000000|2025-06-20 04:00:00|7582.4|7578.6|7583.7|7579.9|7587.4|7584.3|7582.3|7578.6|106
1750392300000|2025-06-20 04:05:00|7583.4|7579.6|7592.7|7588.9|7595|7591.8|7583.1|7579.3|298
1750392600000|2025-06-20 04:10:00|7593|7589.2|7595.9|7593.1|7595.9|7593.1|7588.4|7585.2|101
1750392900000|2025-06-20 04:15:00|7595.6|7592.8|7610.6|7606.8|7613.8|7610.3|7592.9|7590.1|297
1750393200000|2025-06-20 04:20:00|7610.5|7606.7|7608|7604.2|7614.1|7610.3|7606.1|7603.3|174
1750393500000|2025-06-20 04:25:00|7607|7603.2|7608.5|7604.7|7615.1|7610.1|7605.1|7601.7|271
1750393800000|2025-06-20 04:30:00|7607.8|7605|7604.4|7601.6|7609.4|7606.3|7602.1|7598.6|163
1750394100000|2025-06-20 04:35:00|7605.4|7601.3|7599.1|7595.3|7605.4|7601.6|7597.1|7594.3|107
1750394400000|2025-06-20 04:40:00|7598.8|7596|7600.1|7596.3|7602.1|7599|7598.8|7595.3|38
1750394700000|2025-06-20 04:45:00|7599.8|7597|7601.4|7597.6|7606.1|7603.2|7595.8|7592.6|153
1750395000000|2025-06-20 04:50:00|7602.1|7598.3|7607|7603.2|7607|7603.2|7598.4|7594.6|131
1750395300000|2025-06-20 04:55:00|7607.4|7603.6|7605.3|7601.5|7607.6|7604.2|7599.7|7596.6|110
1750395600000|2025-06-20 05:00:00|7605.1|7601.3|7607.6|7603.8|7609.9|7606.8|7602.3|7598.5|207
1750395900000|2025-06-20 05:05:00|7608.3|7604.8|7608|7604.2|7609.3|7605.8|7606.2|7603.1|45
1750396200000|2025-06-20 05:10:00|7607.6|7604.8|7607.2|7604.4|7610.3|7607.1|7601.7|7598.5|284
1750396500000|2025-06-20 05:15:00|7607.6|7603.8|7609.6|7606.8|7611.8|7608.4|7606.6|7603.4|305
1750396800000|2025-06-20 05:20:00|7611.6|7608.8|7609.2|7605.4|7616.2|7613.4|7607.2|7603.7|146
1750397100000|2025-06-20 05:25:00|7608.7|7606.4|7604.9|7602.1|7611.5|7608.1|7604.9|7601.7|216
1750397400000|2025-06-20 05:30:00|7604.2|7601.4|7615.3|7611.5|7623.1|7620.3|7604.2|7601.4|313
1750397700000|2025-06-20 05:35:00|7615.1|7611.3|7614.1|7610.3|7619.1|7615.3|7610.1|7606.7|233
1750398000000|2025-06-20 05:40:00|7613.5|7610.7|7574.3|7570.5|7613.5|7610.7|7572|7569.2|1064
1750398300000|2025-06-20 05:45:00|7573.3|7569.5|7563|7559.2|7578.4|7574.9|7558.7|7555.4|1374
1750398600000|2025-06-20 05:50:00|7562|7558.9|7541.1|7537.3|7568|7565.2|7512.2|7509.4|2061
1750398900000|2025-06-20 05:55:00|7541.5|7537.7|7530.7|7526.9|7546.6|7543|7520|7516.9|762
1750399200000|2025-06-20 06:00:00|7530.4|7526.6|7540.4|7536.6|7551|7547.6|7529.4|7525.9|1003
1750399500000|2025-06-20 06:05:00|7540.7|7537.6|7560.7|7557.9|7564.4|7561.3|7540.7|7536.6|986
1750399800000|2025-06-20 06:10:00|7561.1|7557.3|7558.5|7554.7|7564.1|7560.7|7549|7545.7|302
1750400100000|2025-06-20 06:15:00|7558.2|7554.4|7561.1|7557.3|7562.5|7559.7|7554.5|7551.3|464
1750400400000|2025-06-20 06:20:00|7561.5|7557.7|7548.2|7545.4|7562.5|7559.3|7544.6|7540.4|365
1750400700000|2025-06-20 06:25:00|7549.2|7545.8|7547.5|7544.7|7556.2|7553|7544.2|7541|472
1750401000000|2025-06-20 06:30:00|7548.1|7544.3|7548.2|7545.4|7552.8|7549.7|7545.9|7542.7|277
1750401300000|2025-06-20 06:35:00|7547.2|7544.4|7556.9|7553.1|7556.9|7553.1|7545.9|7542.4|555
1750401600000|2025-06-20 06:40:00|7557.9|7554.1|7557.9|7554.1|7566.8|7563.5|7550.5|7547.7|571
1750401900000|2025-06-20 06:45:00|7557.5|7553.7|7573|7569.2|7576|7572.6|7548.1|7545.3|1265
1750402200000|2025-06-20 06:50:00|7572.8|7569|7569.1|7566.3|7577|7573.5|7561.7|7558.6|403
1750402500000|2025-06-20 06:55:00|7569.5|7565.7|7575.4|7572.6|7586.3|7583.5|7564.5|7561.3|782
1750402800000|2025-06-20 07:00:00|7574.4|7571.6|7550.2|7546.4|7577.4|7574.2|7544.4|7541.2|2349
1750403100000|2025-06-20 07:05:00|7549.6|7546.8|7563.4|7560.6|7566.8|7563|7548.9|7545.4|783
1750403400000|2025-06-20 07:10:00|7563.8|7560|7569.9|7567.1|7572|7568.8|7562.4|7559|727
1750403700000|2025-06-20 07:15:00|7570.6|7566.8|7553.9|7551.1|7571.7|7568.5|7553.3|7549.8|423
1750404000000|2025-06-20 07:20:00|7554.3|7551.5|7559.9|7556.1|7566.9|7563.8|7552.6|7549.5|617
1750404300000|2025-06-20 07:25:00|7560.3|7556.5|7568.5|7565.7|7571.8|7569|7556.6|7553.5|547
1750404600000|2025-06-20 07:30:00|7569.2|7565.4|7578.7|7574.9|7584.7|7581.3|7566.8|7563.6|1060
1750404900000|2025-06-20 07:35:00|7578.1|7575.3|7585.6|7582.8|7592.6|7589.2|7575.7|7572.3|701
1750405200000|2025-06-20 07:40:00|7586.2|7582.4|7589.3|7586.5|7589.3|7586.5|7576.3|7573.2|664
1750405500000|2025-06-20 07:45:00|7589.9|7586.1|7570.4|7567.6|7596.2|7593.1|7570.4|7566.9|1042
1750405800000|2025-06-20 07:50:00|7570.7|7567.9|7598.2|7594.4|7599.6|7596.8|7568.7|7564.9|1615
1750406100000|2025-06-20 07:55:00|7597.6|7594.8|7594.3|7590.5|7598.6|7594.8|7582.4|7578.9|1194
1750406400000|2025-06-20 08:00:00|7596.7|7588.9|7598.7|7595.9|7606.2|7601.3|7592.2|7588.7|2132
1750406700000|2025-06-20 08:05:00|7599|7596.2|7598.7|7595.9|7606.3|7603.5|7598.1|7594.9|1118
1750407000000|2025-06-20 08:10:00|7599.3|7595.5|7604.3|7600.5|7610.3|7607.5|7597|7593.6|1213
1750407300000|2025-06-20 08:15:00|7604.9|7601.1|7612.7|7609.9|7617.2|7614.1|7603.3|7599.5|2121
1750407600000|2025-06-20 08:20:00|7613|7609.2|7601.5|7597.7|7618.4|7614.2|7598.4|7594.9|2484
1750407900000|2025-06-20 08:25:00|7602.5|7599.7|7603.8|7601|7618.6|7615.2|7598.1|7595.3|5563
1750408200000|2025-06-20 08:30:00|7602.8|7600|7616.7|7612.9|7627.4|7624.2|7602.8|7600|3298
1750408500000|2025-06-20 08:35:00|7616.4|7612.6|7605.1|7602.3|7619.1|7615.9|7597.8|7595|1801
1750408800000|2025-06-20 08:40:00|7605.5|7602.7|7611.8|7608|7612.8|7609|7596.3|7593.1|1528
1750409100000|2025-06-20 08:45:00|7610.8|7607|7623.5|7620.7|7628.4|7625.2|7609.2|7606.4|1620
1750409400000|2025-06-20 08:50:00|7623.8|7620|7607.7|7604.9|7623.8|7620|7604.3|7601|1267
1750409700000|2025-06-20 08:55:00|7608.1|7605.3|7598.4|7594.6|7611.7|7608.5|7597.8|7594.6|1030
1750410000000|2025-06-20 09:00:00|7598.8|7595|7609.4|7605.6|7609.7|7606.6|7583.1|7579.7|1675
1750410300000|2025-06-20 09:05:00|7609|7605.2|7607|7603.2|7609.4|7605.9|7597.4|7594.2|627
1750410600000|2025-06-20 09:10:00|7606.6|7603.8|7590.7|7586.9|7607.6|7603.8|7586.7|7582.9|646
1750410900000|2025-06-20 09:15:00|7591.3|7587.9|7592|7589.2|7601.3|7598.2|7585.7|7582.9|801
1750411200000|2025-06-20 09:20:00|7591.4|7588.2|7602|7598.2|7602|7598.9|7590.7|7587.2|531
1750411500000|2025-06-20 09:25:00|7601.7|7598.9|7607|7603.2|7608|7604.2|7595.4|7592.2|692
1750411800000|2025-06-20 09:30:00|7606.7|7603.9|7608.1|7604.3|7619|7616.2|7597.7|7594.9|1242
1750412100000|2025-06-20 09:35:00|7607.4|7604.6|7623.9|7621.1|7626.5|7623.7|7601.7|7598.9|1194
1750412400000|2025-06-20 09:40:00|7624.2|7621.4|7617.5|7613.7|7627.5|7624.4|7615.6|7612.4|1302
1750412700000|2025-06-20 09:45:00|7617.9|7614.1|7616.7|7612.9|7628.9|7625.6|7614.2|7610.4|900
1750413000000|2025-06-20 09:50:00|7616.6|7612.8|7608.3|7604.5|7620.5|7617.7|7607.3|7604.5|621
1750413300000|2025-06-20 09:55:00|7603.6|7600.8|7591.4|7587.6|7610|7607.2|7590.8|7587.6|1485
1750413600000|2025-06-20 10:00:00|7589.8|7586|7584.9|7581.1|7590.1|7586.8|7576.4|7572.7|1915
1750413900000|2025-06-20 10:05:00|7584.5|7580.7|7578.9|7575.1|7586.8|7583.3|7576.9|7573.3|1078
1750414200000|2025-06-20 10:10:00|7578.5|7575.7|7578.2|7575.4|7587.8|7585|7576.5|7573.1|1284
1750414500000|2025-06-20 10:15:00|7578.6|7574.8|7597.4|7594.6|7598.4|7595.3|7578.2|7574.4|923
1750414800000|2025-06-20 10:20:00|7596.8|7594|7593.8|7591|7596.8|7594|7589.7|7586.9|1452
1750415100000|2025-06-20 10:25:00|7594.4|7590.6|7588.1|7585.3|7604.3|7600.9|7587.5|7584.7|768
1750415400000|2025-06-20 10:30:00|7588.5|7585.7|7595.8|7592|7595.8|7592.3|7584.5|7581.7|1322
1750415700000|2025-06-20 10:35:00|7596.1|7592.3|7595.8|7593|7607.4|7604.6|7589.8|7586|1165
1750416000000|2025-06-20 10:40:00|7595.5|7592.7|7594.1|7591.3|7603.7|7600.6|7593.4|7590.6|557
1750416300000|2025-06-20 10:45:00|7591.8|7589|7578.8|7575|7592.1|7589|7559.3|7555.5|2245
1750416600000|2025-06-20 10:50:00|7578.4|7574.6|7591.3|7588.5|7595.2|7591.9|7575.8|7572.6|808
1750416900000|2025-06-20 10:55:00|7590.3|7587.5|7598.5|7594.7|7598.9|7596.1|7589.3|7586.2|826
1750417200000|2025-06-20 11:00:00|7596.9|7594.1|7600|7596.2|7609.8|7606.9|7596.9|7594.1|1997
1750417500000|2025-06-20 11:05:00|7599.4|7596.6|7610.4|7606.6|7613.4|7610.6|7597.7|7594.2|553
1750417800000|2025-06-20 11:10:00|7610|7606.2|7607|7604.2|7612.3|7608.8|7603.1|7599.9|696
1750418100000|2025-06-20 11:15:00|7607.4|7603.6|7603.7|7600.9|7612.2|7607.5|7602.4|7598.9|606
1750418400000|2025-06-20 11:20:00|7604.1|7600.3|7599.8|7596|7606.7|7603.3|7596.4|7593.6|474
1750418700000|2025-06-20 11:25:00|7600.1|7596.3|7590.8|7587|7600.8|7597.6|7587.8|7584.1|434
1750419000000|2025-06-20 11:30:00|7590.5|7587.7|7587.3|7583.5|7594.8|7591.7|7576.9|7573.5|1267
1750419300000|2025-06-20 11:35:00|7583.9|7581.1|7581|7578.2|7586.9|7583.5|7577|7574.2|522
1750419600000|2025-06-20 11:40:00|7580.6|7577.8|7544.7|7540.9|7584.5|7581.7|7543.7|7539.2|1900
1750419900000|2025-06-20 11:45:00|7544.1|7541.3|7490.1|7487.3|7544.4|7541.3|7447.5|7440.4|13981
1750420200000|2025-06-20 11:50:00|7487.1|7483.3|7511.1|7507.3|7522.2|7518.8|7465.5|7461.1|5217
1750420500000|2025-06-20 11:55:00|7510.9|7507.1|7523.3|7520.5|7525.2|7521.8|7503.7|7499.9|1942
1750420800000|2025-06-20 12:00:00|7522.4|7519.5|7522.4|7519.6|7537.6|7534.8|7516.1|7512.9|1895
1750421100000|2025-06-20 12:05:00|7522.7|7518.9|7533.6|7529.8|7538.2|7534.7|7521.4|7517.6|1823
1750421400000|2025-06-20 12:10:00|7534.2|7530.4|7520.1|7516.3|7537.9|7534.8|7515.8|7512.6|1210
1750421700000|2025-06-20 12:15:00|7520.6|7516.8|7519.9|7516.1|7534|7530.5|7517.3|7514.2|1080
1750422000000|2025-06-20 12:20:00|7519.6|7515.8|7541.7|7537.9|7551.3|7547.9|7516.3|7513.1|1408
1750422300000|2025-06-20 12:25:00|7542.7|7538.9|7536|7533.2|7545.8|7542.6|7531|7527.8|968
1750422600000|2025-06-20 12:30:00|7534.4|7531.6|7531.8|7528|7545.6|7541.9|7520.5|7516.7|1364
1750422900000|2025-06-20 12:35:00|7531.4|7527.6|7527.2|7523.4|7535.4|7531.6|7516.2|7513.1|2488
1750423200000|2025-06-20 12:40:00|7527.1|7523.3|7528.8|7525|7537.1|7533.3|7520.1|7516.7|1433
1750423500000|2025-06-20 12:45:00|7528.1|7525.3|7532|7528.2|7534.7|7531.5|7522.1|7518.7|1029
1750423800000|2025-06-20 12:50:00|7532.4|7529.2|7530|7526.2|7540.7|7537.5|7524.7|7521.6|706
1750424100000|2025-06-20 12:55:00|7529.6|7525.8|7530|7526.2|7547|7541.6|7490.8|7487.7|3755
1750424400000|2025-06-20 13:00:00|7529.6|7526.8|7529.6|7525.8|7548.5|7545.4|7509.3|7505.9|2424
1750424700000|2025-06-20 13:05:00|7529|7526.2|7541.1|7537.3|7543.4|7540|7518|7514.2|1576
1750425000000|2025-06-20 13:10:00|7540.8|7537|7548.3|7545.5|7552.7|7549.4|7537.1|7533.7|2289
1750425300000|2025-06-20 13:15:00|7548.9|7545.1|7538.4|7535.6|7554.3|7551.1|7535.3|7531.5|2694
1750425600000|2025-06-20 13:20:00|7538|7535.2|7527.8|7525|7540|7536.6|7526.2|7523|1701
1750425900000|2025-06-20 13:25:00|7528.7|7524.9|7516|7513.2|7538.5|7534.7|7507.3|7503.5|1880
1750426200000|2025-06-20 13:30:00|7516.3|7513.5|7514.4|7510.6|7526|7522.8|7509.8|7506.3|1977
1750426500000|2025-06-20 13:35:00|7514.8|7511|7496.3|7492.5|7518.3|7515|7493|7489.8|4639
1750426800000|2025-06-20 13:40:00|7496|7492.2|7507.7|7504.9|7512.1|7508.7|7494.3|7491.2|2694
1750427100000|2025-06-20 13:45:00|7507.3|7504.5|7526.6|7522.8|7529.9|7526.8|7507.3|7504.2|3058
1750427400000|2025-06-20 13:50:00|7526.9|7523.1|7514.7|7510.9|7536.2|7533|7512.1|7509.3|1931
1750427700000|2025-06-20 13:55:00|7514.4|7510.6|7522.7|7519.9|7525.4|7522.6|7509.7|7506.3|2518
1750428000000|2025-06-20 14:00:00|7523.1|7520.3|7542.5|7538.7|7546.5|7543.3|7521.1|7517.9|3078
1750428300000|2025-06-20 14:05:00|7542.9|7539.1|7548.2|7545.4|7548.5|7545.4|7542.5|7538.7|1444
1750428600000|2025-06-20 14:10:00|7548.6|7545.8|7567.1|7563.3|7579.1|7575.6|7547.1|7543.9|2726
1750428900000|2025-06-20 14:15:00|7566.5|7563.7|7556.5|7552.7|7573.1|7570.3|7539.3|7535.5|2838
1750429200000|2025-06-20 14:20:00|7556.8|7553|7551.5|7547.7|7557.8|7554.1|7545.5|7542.7|1484
1750429500000|2025-06-20 14:25:00|7550.2|7547.4|7540.9|7537.1|7551.5|7548.1|7537.2|7533.7|1771
1750429800000|2025-06-20 14:30:00|7540.5|7537.7|7544.8|7541|7551.1|7548.3|7534|7530.6|3272
1750430100000|2025-06-20 14:35:00|7544.5|7541.7|7548.5|7544.7|7559|7555.6|7542.1|7538.7|1444
1750430400000|2025-06-20 14:40:00|7548.2|7544.4|7562.9|7560.1|7564.3|7560.5|7540|7536.7|2476
1750430700000|2025-06-20 14:45:00|7562.5|7559.7|7572.1|7569.3|7575.1|7572.3|7560.8|7557|1307
1750431000000|2025-06-20 14:50:00|7572.4|7568.6|7576.3|7573.5|7582.4|7579.3|7567.4|7563.3|2328
1750431300000|2025-06-20 14:55:00|7576.7|7573.9|7572.1|7568.3|7580.7|7577.5|7566.5|7563.7|1417
1750431600000|2025-06-20 15:00:00|7571.8|7568|7569.1|7566.3|7577.3|7574.5|7561.8|7558.7|1932
1750431900000|2025-06-20 15:05:00|7568.7|7565.9|7554.6|7551.8|7569.7|7566.9|7534.7|7531.4|3595
1750432200000|2025-06-20 15:10:00|7554.2|7551.4|7558.5|7555.7|7561.5|7558.7|7545.6|7542.1|1894
1750432500000|2025-06-20 15:15:00|7559.2|7556.4|7547.9|7544.1|7567.6|7563.5|7546.3|7542.8|1954
1750432800000|2025-06-20 15:20:00|7546.6|7543.8|7543.4|7540.6|7556.9|7554.1|7540.3|7536.8|3562
1750433100000|2025-06-20 15:25:00|7543.1|7539.6|7545|7541.2|7550|7546.8|7531.4|7528|4652
1750433400000|2025-06-20 15:30:00|7545.2|7542.2|7536.9|7534.1|7553.2|7550.1|7526.3|7523.1|2945
1750433700000|2025-06-20 15:35:00|7536.6|7533.8|7539.9|7536.1|7550.2|7546.8|7531.7|7527.9|2823
1750434000000|2025-06-20 15:40:00|7539.7|7535.9|7539|7535.2|7545.3|7541.8|7532.3|7528.5|1755
1750434300000|2025-06-20 15:45:00|7537.6|7534.8|7551.6|7548.8|7555.6|7552.8|7535.7|7532.6|1642
1750434600000|2025-06-20 15:50:00|7551.3|7548.5|7559.9|7556.1|7564.8|7561.5|7550.6|7547.8|1935
1750434900000|2025-06-20 15:55:00|7559.5|7556.7|7570.4|7567.6|7575.7|7572.2|7555.9|7552.4|1843
1750435200000|2025-06-20 16:00:00|7570.8|7568|7563.4|7560.6|7578.7|7575.5|7561.6|7558.3|2086
1750435500000|2025-06-20 16:05:00|7563.7|7559.9|7552.5|7549.7|7567.7|7564.9|7552.5|7549.7|1005
1750435800000|2025-06-20 16:10:00|7553.2|7549.4|7563.2|7559.4|7563.7|7560.4|7549.2|7546|638
1750436100000|2025-06-20 16:15:00|7563.8|7560.4|7560.2|7556.4|7569.4|7566|7558.5|7554.7|510
1750436400000|2025-06-20 16:20:00|7560.5|7557.4|7562.1|7558.3|7566.8|7563.6|7557.1|7553.7|673
1750436700000|2025-06-20 16:25:00|7562.5|7558.7|7563.1|7560.3|7567.1|7564|7556.9|7553.7|1052
1750437000000|2025-06-20 16:30:00|7563.8|7560|7550.6|7547.8|7563.8|7561|7548.2|7545|1431
1750437300000|2025-06-20 16:35:00|7549.6|7546.8|7544.6|7540.8|7553.6|7550.1|7540.9|7537.5|748
1750437600000|2025-06-20 16:40:00|7544.9|7541.1|7548.2|7544.4|7556.5|7553.2|7543.9|7540.5|1471
1750437900000|2025-06-20 16:45:00|7548.5|7544.7|7529.9|7527.1|7554.9|7551.5|7526.3|7523.5|1730
1750438200000|2025-06-20 16:50:00|7529.3|7526.5|7530.2|7526.4|7534.3|7530.5|7523.1|7519.8|1401
1750438500000|2025-06-20 16:55:00|7529.9|7526.1|7561.3|7557.5|7585.1|7581.3|7529.9|7526.1|3781
1750438800000|2025-06-20 17:00:00|7562.6|7558.8|7557.9|7554.1|7593.8|7590|7553.4|7549.6|3366
1750439100000|2025-06-20 17:05:00|7558.3|7554.5|7542.3|7538.5|7560.3|7557.1|7532.6|7529.2|1536
1750439400000|2025-06-20 17:10:00|7542|7538.2|7555.6|7551.8|7556|7552.5|7538.4|7534.6|510
1750439700000|2025-06-20 17:15:00|7556|7552.2|7539.2|7535.4|7556|7552.8|7527.7|7522.5|3344
1750440000000|2025-06-20 17:20:00|7540|7536.2|7545.5|7541.7|7547.8|7545|7532.6|7528.8|1073
1750440300000|2025-06-20 17:25:00|7544.8|7542|7558|7554.2|7564.6|7561.2|7543.5|7539.4|2038
1750440600000|2025-06-20 17:30:00|7557.4|7554.6|7560.3|7556.5|7567.2|7563.4|7553.7|7550.5|1785
1750440900000|2025-06-20 17:35:00|7560|7556.2|7554.3|7551.5|7563.2|7559.4|7553.7|7550.2|746
1750441200000|2025-06-20 17:40:00|7554.7|7550.9|7582.2|7579.4|7584.8|7579.4|7553.1|7549.3|2922
1750441500000|2025-06-20 17:45:00|7582.8|7579|7599|7596.2|7603.3|7599.5|7580.8|7578|2589
1750441800000|2025-06-20 17:50:00|7598.6|7595.8|7595.3|7592.5|7607|7603.3|7588|7584.7|2049
1750442100000|2025-06-20 17:55:00|7595.6|7592.8|7604.6|7600.8|7605.7|7602.4|7594.3|7590.9|1731
1750442400000|2025-06-20 18:00:00|7604.2|7601.4|7578.1|7574.3|7604.6|7601.8|7574.1|7570.3|1650
1750442700000|2025-06-20 18:05:00|7577.8|7575|7570.1|7566.3|7586.5|7582.7|7563.9|7560.8|1716
1750443000000|2025-06-20 18:10:00|7570.5|7566.7|7557.8|7554|7575.1|7571.9|7549.5|7545.7|2248
1750443300000|2025-06-20 18:15:00|7558.8|7555|7565.6|7561.8|7569.4|7566.6|7557.8|7555|2469
1750443600000|2025-06-20 18:20:00|7566|7562.2|7579.2|7576.4|7582.9|7579.4|7565|7561.8|2586
1750443900000|2025-06-20 18:25:00|7579.9|7576.1|7588.7|7585.9|7595.9|7592.8|7578.5|7575.4|5597
1750444200000|2025-06-20 18:30:00|7588.1|7585.3|7591.3|7587.5|7596.6|7593.8|7587.3|7584.3|1457
1750444500000|2025-06-20 18:35:00|7591.2|7587.4|7575|7571.2|7592.3|7588.9|7572.1|7568.7|1551
1750444800000|2025-06-20 18:40:00|7574.4|7571.6|7581.6|7577.8|7582.6|7578.8|7572.4|7569.2|544
1750445100000|2025-06-20 18:45:00|7581.3|7578.5|7589.2|7585.4|7595.3|7591.8|7581.3|7577.8|830
1750445400000|2025-06-20 18:50:00|7588.6|7585.8|7585.6|7581.8|7589.2|7585.8|7583.6|7580.8|586
1750445700000|2025-06-20 18:55:00|7585|7582.2|7594.5|7590.7|7596.5|7593.1|7584.6|7581.4|427
1750446000000|2025-06-20 19:00:00|7595.2|7591.4|7596.6|7593.8|7596.6|7593.8|7592.8|7589.4|164
1750446300000|2025-06-20 19:05:00|7596.9|7593.1|7598.8|7596|7603.2|7600|7595.8|7592.4|509
1750446600000|2025-06-20 19:10:00|7599.4|7595.6|7602.8|7599|7605.5|7602.7|7597.4|7594.6|357
1750446900000|2025-06-20 19:15:00|7601.8|7598.4|7603.4|7600.6|7605.2|7601.4|7600.2|7597.4|240
1750447200000|2025-06-20 19:20:00|7604|7601.2|7592.5|7588.7|7604.4|7601.3|7592.1|7588.3|541
1750447500000|2025-06-20 19:25:00|7592|7589.7|7598.4|7594.6|7598.7|7595.3|7591.1|7587.8|217
1750447800000|2025-06-20 19:30:00|7598.7|7594.9|7601.7|7598.9|7607.4|7604.3|7596.1|7592.9|257
1750448100000|2025-06-20 19:35:00|7602.7|7599.4|7616|7613.2|7617|7613.8|7601.7|7598.6|724
1750448400000|2025-06-20 19:40:00|7616.6|7612.8|7618.2|7614.4|7619.7|7616.4|7614.2|7611.3|997
1750448700000|2025-06-20 19:45:00|7619.6|7615.4|7614.2|7611.4|7620.2|7616.8|7612.9|7609.8|401
1750449000000|2025-06-20 19:50:00|7614.6|7611.8|7610.3|7607.5|7617.6|7614.4|7610.3|7607.5|419
1750449300000|2025-06-20 19:55:00|7610.9|7607.1|7606.4|7602.6|7612.5|7609.5|7603.9|7600.5|327
1750449600000|2025-06-20 20:00:00|7606.5|7602.7|7608.3|7604.5|7610.5|7607.7|7603.3|7600.1|194
1750449900000|2025-06-20 20:05:00|7607.9|7605.1|7612.2|7609.4|7612.2|7609.4|7605.9|7602.7|225
1750450200000|2025-06-20 20:10:00|7611.2|7608.4|7612.2|7608.4|7612.6|7609|7607.6|7603.8|298
1750450500000|2025-06-20 20:15:00|7611.6|7608.8|7610.9|7607.1|7613|7609.8|7610.6|7606.8|131
1750450800000|2025-06-20 20:20:00|7609.6|7606.8|7611.2|7608.4|7614.2|7611|7606.6|7603.8|173
1750451100000|2025-06-20 20:25:00|7611.6|7608.8|7613.8|7610|7616.7|7613.9|7608.8|7605.4|178
1750451400000|2025-06-20 20:30:00|7613.4|7609.6|7613.4|7609.6|7615.8|7613|7611.4|7608|344
1750451700000|2025-06-20 20:35:00|7614.1|7610.3|7612.4|7608.6|7615.5|7612.3|7609.6|7606.3|55
1750452000000|2025-06-20 20:40:00|7612.3|7608.5|7612.1|7608.3|7614.8|7611|7610.5|7607.3|296
1750452300000|2025-06-20 20:45:00|7612.5|7609.3|7608.7|7605.9|7613.1|7610.3|7608.7|7605.3|172
1750452600000|2025-06-20 20:50:00|7609.1|7606.3|7611.1|7607.3|7612.1|7608.6|7609.1|7605.6|103
1750452900000|2025-06-20 20:55:00|7610.4|7607.6|7613.7|7609.9|7614.1|7610.3|7605.7|7602.1|224
1750629600000|2025-06-22 22:00:00|7951.3|7943.5|7898.7|7890.9|7954|7946.2|7837.5|7829.7|12330
1750629900000|2025-06-22 22:05:00|7896.6|7893.8|7868|7864.2|7905.4|7899.5|7868|7864.2|4332
1750630200000|2025-06-22 22:10:00|7867.6|7864.8|7835.2|7831.4|7868.2|7864.8|7804|7798.4|4623
1750630500000|2025-06-22 22:15:00|7835|7831.2|7798.4|7790.6|7849.6|7844|7789.6|7786.5|4328
1750630800000|2025-06-22 22:20:00|7798.8|7791|7814.5|7810.7|7828.4|7823.2|7794.6|7786.8|1259
1750631100000|2025-06-22 22:25:00|7814.1|7810.3|7784.6|7780.8|7817.1|7811.3|7783.6|7779|1717
1750631400000|2025-06-22 22:30:00|7783.6|7780.4|7773.8|7766|7787.6|7781.7|7767.4|7760.7|1191
1750631700000|2025-06-22 22:35:00|7771.9|7768.1|7765.7|7761.9|7775.3|7770.2|7756.3|7750.5|1104
1750632000000|2025-06-22 22:40:00|7766.2|7762.4|7763.8|7760|7770|7765.7|7757.4|7751|1133
1750632300000|2025-06-22 22:45:00|7763.4|7759.6|7752.1|7748.3|7769.1|7762.4|7749.5|7745.7|2570
1750632600000|2025-06-22 22:50:00|7753.5|7749.7|7760.5|7752.7|7764.5|7759.3|7736.5|7731.5|916
1750632900000|2025-06-22 22:55:00|7760.1|7752.3|7726|7722.2|7760.3|7754.4|7713.8|7708.1|856
1750633200000|2025-06-22 23:00:00|7725.9|7722.1|7736|7732.2|7736|7732.2|7719|7713.1|374
1750633500000|2025-06-22 23:05:00|7736.4|7732.6|7755.8|7752|7769.1|7763.2|7734.5|7730.7|615
1750633800000|2025-06-22 23:10:00|7755.4|7751.6|7769.5|7765.7|7772.1|7767.3|7747.1|7739.3|560
1750634100000|2025-06-22 23:15:00|7769.1|7765.3|7772.9|7769.1|7774|7770.2|7748.9|7741.1|240
1750634400000|2025-06-22 23:20:00|7774|7766.2|7755.6|7747.8|7774|7766.2|7754.1|7747.8|184
1750634700000|2025-06-22 23:25:00|7754.6|7746.8|7762.9|7759.1|7766.4|7760.2|7749.4|7742.1|213
1750635000000|2025-06-22 23:30:00|7762.5|7758.7|7770.7|7766.9|7772.6|7768.8|7762.4|7758.2|90
1750635300000|2025-06-22 23:35:00|7771.2|7767.4|7767.6|7759.8|7772.8|7767.4|7757.6|7752.1|310
1750635600000|2025-06-22 23:40:00|7766.7|7758.9|7767.5|7763.7|7773.7|7770.3|7763.2|7757.9|422
1750635900000|2025-06-22 23:45:00|7767.6|7763.8|7743.5|7735.7|7770.5|7764.7|7732.3|7727.1|380
1750636200000|2025-06-22 23:50:00|7744.3|7736.5|7760.8|7757|7770|7766.5|7742.5|7736.5|1942
1750636500000|2025-06-22 23:55:00|7763.8|7756|7768.3|7764.5|7776.2|7770.5|7762.3|7756|643
1750636800000|2025-06-23 00:00:00|7769.2|7761.4|7770.5|7766.7|7776.4|7771|7750.3|7744.4|374
1750637100000|2025-06-23 00:05:00|7770.4|7766.6|7788.5|7784.7|7789|7785.2|7765.6|7761.8|540
1750637400000|2025-06-23 00:10:00|7788.7|7784.9|7772.6|7768.8|7801.9|7796.6|7761.6|7757.8|1690
1750637700000|2025-06-23 00:15:00|7772.7|7768.9|7781.7|7777.9|7784|7780.5|7769.1|7765.3|409
1750638000000|2025-06-23 00:20:00|7782.1|7778.3|7787.5|7784.7|7790.3|7786.9|7779.1|7775.3|109
1750638300000|2025-06-23 00:25:00|7787.9|7784.1|7784.3|7780.5|7789.9|7787.1|7782.4|7778.6|187
1750638600000|2025-06-23 00:30:00|7783.9|7781.1|7792.7|7788.9|7795.5|7792.1|7782.1|7778.3|148
1750638900000|2025-06-23 00:35:00|7790.9|7787.1|7776.7|7772.9|7792.1|7788.5|7771.7|7767.9|463
1750639200000|2025-06-23 00:40:00|7776.8|7773|7775.4|7771.6|7784.9|7781.7|7772.2|7768|185
1750639500000|2025-06-23 00:45:00|7775.2|7771.4|7772.4|7768.6|7784|7780.2|7770.4|7767.2|128
1750639800000|2025-06-23 00:50:00|7772.8|7769|7773.7|7769.9|7777.8|7774|7771.3|7765.8|99
1750640100000|2025-06-23 00:55:00|7773.2|7769.4|7777|7773.2|7779|7775.2|7762.4|7758.6|224
1750640400000|2025-06-23 01:00:00|7775.6|7771.8|7751.5|7748.7|7790.8|7787|7741|7737.2|816
1750640700000|2025-06-23 01:05:00|7752.1|7748.3|7779.9|7777.1|7781.5|7777.7|7751.6|7748.3|322
1750641000000|2025-06-23 01:10:00|7780.3|7776.5|7758.9|7755.1|7785.5|7781.7|7751.2|7747.4|328
1750641300000|2025-06-23 01:15:00|7758.5|7754.7|7776.1|7772.3|7778.6|7774.8|7754.7|7751.3|621
1750641600000|2025-06-23 01:20:00|7775.7|7772.9|7774.5|7770.7|7780.1|7776.7|7758.1|7754.3|280
1750641900000|2025-06-23 01:25:00|7773.9|7771.1|7763.1|7760.3|7777.2|7773.4|7761.1|7758.1|116
1750642200000|2025-06-23 01:30:00|7763.7|7759.9|7747.6|7743.8|7765.4|7761.9|7739.5|7735.7|377
1750642500000|2025-06-23 01:35:00|7747.8|7744|7731.7|7727.9|7750.6|7747.2|7729.8|7725.6|433
1750642800000|2025-06-23 01:40:00|7732.2|7728.4|7736.9|7733.1|7739.2|7735.4|7726.1|7722.8|327
1750643100000|2025-06-23 01:45:00|7736.4|7732.6|7731|7727.2|7738|7735|7729.4|7725.8|155
1750643400000|2025-06-23 01:50:00|7730.2|7726.4|7697.3|7693.5|7731.6|7727.8|7687.7|7683.9|622
1750643700000|2025-06-23 01:55:00|7697.8|7694|7715.8|7712|7716.2|7712.4|7686.5|7682.7|361
1750644000000|2025-06-23 02:00:00|7715.4|7711.6|7722.5|7718.7|7732.5|7729.1|7709.1|7705.3|295
1750644300000|2025-06-23 02:05:00|7721.9|7719.1|7727.6|7723.8|7730.5|7727.3|7720.7|7716.9|227
1750644600000|2025-06-23 02:10:00|7727.5|7723.7|7726.5|7722.7|7730.9|7727.1|7719.9|7716.8|298
1750644900000|2025-06-23 02:15:00|7725.9|7723.1|7722.1|7718.3|7733.1|7729.3|7721.1|7718.3|151
1750645200000|2025-06-23 02:20:00|7722.9|7719.1|7731|7727.2|7737.5|7734.1|7721.7|7717.9|105
1750645500000|2025-06-23 02:25:00|7730.5|7726.7|7716.9|7713.1|7730.5|7726.7|7715.3|7712.4|209
1750645800000|2025-06-23 02:30:00|7716.5|7712.7|7707.3|7703.5|7717.1|7713.7|7698.6|7694.8|349
1750646100000|2025-06-23 02:35:00|7707.2|7703.4|7709|7705.2|7709.4|7706.6|7697.9|7694.5|206
1750646400000|2025-06-23 02:40:00|7708.8|7705|7704|7701.2|7715.8|7712.4|7700.8|7697|76
1750646700000|2025-06-23 02:45:00|7704.4|7700.6|7698.5|7694.7|7711|7707.2|7698|7694.2|184
1750647000000|2025-06-23 02:50:00|7699.4|7695.6|7707.4|7703.6|7708.4|7705|7695.5|7691.7|283
1750647300000|2025-06-23 02:55:00|7707.1|7703.3|7713.4|7709.6|7716.4|7713|7705.2|7701.4|314
1750647600000|2025-06-23 03:00:00|7713|7709.2|7710.4|7706.6|7716.6|7712.8|7707.4|7703.6|67
1750647900000|2025-06-23 03:05:00|7709.8|7707|7685.2|7681.4|7716.4|7712.6|7685.2|7681.4|196
1750648200000|2025-06-23 03:10:00|7686.2|7682.4|7690.8|7688|7695.3|7692.4|7684.6|7680.8|147
1750648500000|2025-06-23 03:15:00|7691.7|7688.9|7699.3|7695.5|7699.5|7695.7|7683|7680.2|135
1750648800000|2025-06-23 03:20:00|7698.7|7695.9|7689.9|7686.1|7702.8|7699|7685.5|7682.3|181
1750649100000|2025-06-23 03:25:00|7689.1|7685.3|7685.3|7682.5|7694.5|7690.7|7682.1|7678.9|106
1750649400000|2025-06-23 03:30:00|7685.9|7682.1|7707.7|7703.9|7709.3|7705.5|7685.9|7682.1|132
1750649700000|2025-06-23 03:35:00|7707.9|7704.1|7711.2|7707.4|7713.4|7710.1|7707.9|7704.1|29
1750650000000|2025-06-23 03:40:00|7711.4|7707.6|7708.2|7704.4|7713.2|7709.4|7708.1|7704.3|18
1750650300000|2025-06-23 03:45:00|7709|7705.2|7716.8|7713|7716.8|7713.4|7708.8|7705.2|62
1750650600000|2025-06-23 03:50:00|7717.2|7713.4|7716|7712.2|7720|7717.2|7714|7710.6|43
1750650900000|2025-06-23 03:55:00|7716.4|7712.6|7717|7713.2|7725.6|7721.8|7716|7712.2|67
1750651200000|2025-06-23 04:00:00|7718|7714.2|7720.7|7716.9|7725|7721.2|7717.5|7713.7|35
1750651500000|2025-06-23 04:05:00|7720.2|7716.4|7723.1|7719.3|7723.2|7719.9|7719.7|7715.9|14
1750651800000|2025-06-23 04:10:00|7723.3|7719.5|7726.1|7722.3|7726.1|7722.9|7722.7|7718.9|33
1750652100000|2025-06-23 04:15:00|7725.3|7721.5|7720.3|7716.5|7726.1|7722.3|7717.9|7714.1|136
1750652400000|2025-06-23 04:20:00|7719.9|7716.1|7715.9|7712.1|7724.9|7721.3|7714.5|7711.7|108
1750652700000|2025-06-23 04:25:00|7714.9|7711.1|7714.5|7710.7|7718.4|7714.6|7711.3|7707.5|96
1750653000000|2025-06-23 04:30:00|7714.1|7710.3|7709|7705.2|7717.3|7713.5|7709|7705.2|180
1750653300000|2025-06-23 04:35:00|7709.5|7705.7|7707.7|7704.9|7711.4|7707.6|7707.7|7704.1|44
1750653600000|2025-06-23 04:40:00|7708.2|7704.4|7701.8|7698|7708.2|7704.9|7693.6|7689.8|210
1750653900000|2025-06-23 04:45:00|7702.3|7698.5|7695.2|7691.4|7704.8|7701.6|7693.2|7690.4|99
1750654200000|2025-06-23 04:50:00|7694.4|7691.6|7692.4|7688.6|7697.8|7694.2|7691.8|7688|43
1750654500000|2025-06-23 04:55:00|7689.3|7685.5|7679.6|7675.8|7689.3|7685.5|7678.4|7674.8|280
1750654800000|2025-06-23 05:00:00|7680|7676.2|7678.4|7674.6|7691|7687.8|7677.4|7674.2|149
1750655100000|2025-06-23 05:05:00|7677.8|7675|7667.2|7664.4|7683.9|7680.1|7666.2|7663|999
1750655400000|2025-06-23 05:10:00|7666.8|7664|7664.1|7661.3|7666.8|7664|7656.2|7653.4|309
1750655700000|2025-06-23 05:15:00|7664.5|7661.7|7660.9|7657.1|7665.5|7662.7|7656.7|7653.5|455
1750656000000|2025-06-23 05:20:00|7659.5|7656.7|7660.1|7656.3|7662.1|7658.3|7653.5|7650.3|329
1750656300000|2025-06-23 05:25:00|7659.7|7655.9|7661.5|7657.7|7666.1|7662.9|7658.1|7654.3|214
1750656600000|2025-06-23 05:30:00|7660.5|7656.7|7648.3|7645.5|7660.5|7656.7|7645.4|7641.6|807
1750656900000|2025-06-23 05:35:00|7647.5|7644.7|7671.3|7667.5|7673.5|7669.9|7647.5|7644.1|438
1750657200000|2025-06-23 05:40:00|7671.1|7668.3|7678.6|7674.8|7687.6|7684.8|7668.7|7665.3|460
1750657500000|2025-06-23 05:45:00|7679|7675.2|7692.4|7688.6|7692.4|7688.6|7678|7674.2|295
1750657800000|2025-06-23 05:50:00|7692|7688.2|7694.3|7690.5|7697.4|7694|7678.4|7674.9|271
1750658100000|2025-06-23 05:55:00|7694.2|7690.4|7699.3|7695.5|7705.2|7702.4|7693.8|7690|280
1750658400000|2025-06-23 06:00:00|7699.7|7695.9|7700.1|7696.3|7707.1|7703.9|7695.5|7692.1|455
1750658700000|2025-06-23 06:05:00|7699.9|7696.1|7694.1|7690.3|7704.5|7700.7|7690.3|7686.5|424
1750659000000|2025-06-23 06:10:00|7694.2|7690.4|7700.8|7697|7701.7|7697.9|7687|7683.8|400
1750659300000|2025-06-23 06:15:00|7701.2|7697.4|7700.7|7696.9|7703.1|7699.3|7688.3|7685.3|626
1750659600000|2025-06-23 06:20:00|7701.2|7697.4|7700.1|7696.3|7703.7|7700.5|7694.7|7691.3|356
1750659900000|2025-06-23 06:25:00|7700.3|7696.5|7695.7|7691.9|7702.3|7698.9|7690.7|7687.5|230
1750660200000|2025-06-23 06:30:00|7694.9|7691.1|7693.3|7690.5|7703.5|7699.7|7683.3|7680.5|890
1750660500000|2025-06-23 06:35:00|7693.9|7690.1|7678.9|7675.1|7697.1|7693.3|7668.7|7664.9|771
1750660800000|2025-06-23 06:40:00|7679.9|7676.1|7679.1|7676.3|7686.7|7682.9|7675.3|7671.9|742
1750661100000|2025-06-23 06:45:00|7679.7|7676.9|7680.4|7676.6|7691.7|7687.9|7678.8|7675|692
1750661400000|2025-06-23 06:50:00|7680.8|7677|7685.6|7682.8|7688.8|7685|7678.2|7674.4|402
1750661700000|2025-06-23 06:55:00|7685.1|7681.8|7684.6|7681.8|7689.8|7686.4|7680.6|7677.2|306
1750662000000|2025-06-23 07:00:00|7685|7681.2|7654.8|7651|7693.6|7690.2|7652.8|7649.4|1367
1750662300000|2025-06-23 07:05:00|7655.2|7652|7647.4|7643.6|7656.2|7653|7638|7634.2|1687
1750662600000|2025-06-23 07:10:00|7646.4|7642.6|7621.2|7617.4|7648.4|7645.2|7618.2|7615|1490
1750662900000|2025-06-23 07:15:00|7620.8|7618.4|7618.2|7614.4|7626.4|7623|7588.6|7584.8|1824
1750663200000|2025-06-23 07:20:00|7619.4|7615.6|7629.6|7625.8|7642.2|7638.4|7619.4|7615.6|984
1750663500000|2025-06-23 07:25:00|7629.2|7625.4|7632.7|7628.9|7635.3|7631.3|7621.1|7618.3|572
1750663800000|2025-06-23 07:30:00|7632.1|7629.3|7641.3|7637.5|7645.7|7640.9|7632.1|7629.1|1155
1750664100000|2025-06-23 07:35:00|7641.9|7638.1|7633.1|7629.3|7647.9|7644.1|7630.7|7627.3|1379
1750664400000|2025-06-23 07:40:00|7632.7|7629.9|7639.1|7635.3|7647.6|7644.3|7623.7|7620.4|1121
1750664700000|2025-06-23 07:45:00|7639.5|7635.7|7609|7605.2|7639.5|7635.7|7605.8|7602.3|3221
1750665000000|2025-06-23 07:50:00|7608.6|7606.2|7611.1|7607.3|7621.6|7617.8|7603.6|7599.8|1072
1750665300000|2025-06-23 07:55:00|7610.5|7607.7|7612.5|7608.7|7629|7626.2|7609.9|7606.1|1047
1750665600000|2025-06-23 08:00:00|7612.6|7608.8|7574|7571.2|7619|7615.2|7560.6|7556.8|4168
1750665900000|2025-06-23 08:05:00|7574.4|7570.6|7567.8|7564|7581.2|7577.1|7566.4|7562.6|2226
1750666200000|2025-06-23 08:10:00|7568.2|7564.4|7549.3|7545.5|7568.4|7565.4|7529|7525.6|3719
1750666500000|2025-06-23 08:15:00|7549.8|7546|7543.8|7540|7549.8|7546|7521.4|7518.2|4324
1750666800000|2025-06-23 08:20:00|7543|7539.2|7557.7|7553.9|7560.5|7557.7|7532|7529.2|2231
1750667100000|2025-06-23 08:25:00|7557.6|7553.8|7545.3|7542.5|7563.1|7559.3|7545.3|7542|6140
1750667400000|2025-06-23 08:30:00|7546.9|7544.1|7556.3|7552.5|7562.2|7558.4|7546.3|7542.5|4243
1750667700000|2025-06-23 08:35:00|7556.8|7553|7542.1|7538.3|7567|7564.2|7535.5|7532.7|2098
1750668000000|2025-06-23 08:40:00|7540.9|7537.1|7543.7|7539.9|7547.1|7543.3|7530.9|7527.5|2571
1750668300000|2025-06-23 08:45:00|7543.5|7539.7|7567.4|7563.6|7568.6|7565.2|7542.5|7538.9|911
1750668600000|2025-06-23 08:50:00|7567.2|7563.4|7570.8|7567|7571.6|7568.4|7562.6|7558.8|872
1750668900000|2025-06-23 08:55:00|7570.2|7567.4|7575.2|7571.4|7577.7|7574.5|7565.8|7562|784
1750669200000|2025-06-23 09:00:00|7574.7|7570.9|7579.3|7575.5|7595|7591.2|7573.7|7570.5|1970
1750669500000|2025-06-23 09:05:00|7580.1|7576.3|7585.1|7581.3|7600.3|7597|7578.7|7575.3|870
1750669800000|2025-06-23 09:10:00|7587.7|7584.9|7588.1|7584.3|7598.7|7595.6|7583.5|7579.7|1031
1750670100000|2025-06-23 09:15:00|7587.1|7584.7|7598.8|7596|7600.2|7596.8|7586.1|7582.8|572
1750670400000|2025-06-23 09:20:00|7599.2|7595.4|7609.6|7606.8|7619.2|7615.8|7598.2|7595.4|1114
1750670700000|2025-06-23 09:25:00|7610|7606.2|7610.4|7606.6|7611.8|7608.4|7600.6|7597.8|751
1750671000000|2025-06-23 09:30:00|7610.5|7606.7|7595|7592.2|7618.5|7615.1|7595|7592.2|1570
1750671300000|2025-06-23 09:35:00|7595.6|7591.8|7588.2|7585.4|7599.6|7595.8|7584.8|7580|744
1750671600000|2025-06-23 09:40:00|7588.7|7585.9|7596.1|7593.3|7596.1|7593.3|7584.9|7581.7|1299
1750671900000|2025-06-23 09:45:00|7596.5|7592.7|7619.2|7615.4|7621.5|7618.2|7596.1|7592.7|1276
1750672200000|2025-06-23 09:50:00|7618.6|7614.8|7620|7616.2|7622.2|7618.8|7615.4|7612|511
1750672500000|2025-06-23 09:55:00|7622.6|7618.8|7633|7630.2|7636.6|7632.8|7617.8|7614.4|1193
1750672800000|2025-06-23 10:00:00|7634.2|7629.2|7652.1|7648.3|7679.3|7676.3|7633.6|7629.2|3143
1750673100000|2025-06-23 10:05:00|7652.9|7649.1|7637.5|7633.7|7656.1|7652.3|7636.3|7632.5|912
1750673400000|2025-06-23 10:10:00|7637.9|7634.1|7627.7|7623.9|7641.7|7638.5|7626.7|7623.9|1032
1750673700000|2025-06-23 10:15:00|7626.7|7623.5|7626.1|7622.3|7628.3|7624.9|7614.7|7610.9|735
1750674000000|2025-06-23 10:20:00|7626.5|7622.7|7614.1|7610.3|7627.1|7623.3|7610.3|7606.9|607
1750674300000|2025-06-23 10:25:00|7613.7|7609.9|7626|7622.2|7628|7624.8|7611.3|7607.5|261
1750674600000|2025-06-23 10:30:00|7625.6|7621.8|7634.4|7630.6|7638.6|7634.8|7620|7616.6|786
1750674900000|2025-06-23 10:35:00|7635|7631.6|7638.2|7634.4|7641.8|7639|7629.8|7626.8|936
1750675200000|2025-06-23 10:40:00|7638.6|7634.8|7646.7|7643.9|7647.6|7644.8|7635.6|7631.8|491
1750675500000|2025-06-23 10:45:00|7647.2|7643.4|7650.6|7646.8|7651.7|7647.9|7645.7|7642.5|413
1750675800000|2025-06-23 10:50:00|7651|7647.2|7656.9|7653.1|7658.4|7655.1|7646.8|7643|517
1750676100000|2025-06-23 10:55:00|7656.4|7653.6|7657.5|7653.7|7674.7|7670.9|7647.9|7644.1|1110
1750676400000|2025-06-23 11:00:00|7655.1|7651.3|7667.7|7663.9|7668.1|7665.3|7652.5|7649.3|834
1750676700000|2025-06-23 11:05:00|7667.1|7664.3|7655.1|7652.3|7667.1|7664.3|7652.9|7649.1|312
1750677000000|2025-06-23 11:10:00|7655.9|7653.1|7674.8|7671|7676.2|7673.4|7655.5|7652.3|829
1750677300000|2025-06-23 11:15:00|7674.4|7670.6|7683.2|7680.4|7687.4|7684|7672.4|7669.6|954
1750677600000|2025-06-23 11:20:00|7682.8|7680|7669.8|7666|7683.8|7680.4|7658.3|7654.5|1123
1750677900000|2025-06-23 11:25:00|7669.4|7666.6|7659.8|7657|7672.3|7669|7655.7|7652.3|502
1750678200000|2025-06-23 11:30:00|7661.2|7657.4|7651.6|7648.8|7661.8|7658.4|7648.6|7645.2|434
1750678500000|2025-06-23 11:35:00|7652|7648.2|7644.4|7640.6|7655.2|7651.8|7642.4|7638.6|740
1750678800000|2025-06-23 11:40:00|7644|7641.6|7641.2|7637.4|7645.3|7642.1|7635.1|7632.3|843
1750679100000|2025-06-23 11:45:00|7640.8|7638|7650.8|7648|7652.8|7649.2|7634.7|7631.4|512
1750679400000|2025-06-23 11:50:00|7650.1|7646.3|7641.6|7637.8|7650.6|7647.8|7638|7634.7|1147
1750679700000|2025-06-23 11:55:00|7641|7637.2|7632.8|7630|7645.6|7640.8|7626.9|7623.5|1548
1750680000000|2025-06-23 12:00:00|7633.3|7630.5|7632.7|7629.9|7635.4|7632.6|7629.2|7625.9|957
1750680300000|2025-06-23 12:05:00|7632.2|7629.4|7632.2|7628.4|7633.2|7629.9|7622.6|7619.8|486
1750680600000|2025-06-23 12:10:00|7631.8|7629|7623.3|7619.5|7632.6|7629.8|7622.4|7619.1|750
1750680900000|2025-06-23 12:15:00|7622.9|7619.1|7619.8|7616|7628.6|7625.8|7619|7615.2|770
1750681200000|2025-06-23 12:20:00|7618.8|7615.5|7588.5|7584.7|7622|7618.6|7587.7|7583.9|1081
1750681500000|2025-06-23 12:25:00|7588.6|7584.8|7584.2|7580.4|7600.8|7597|7578.2|7574.8|898
1750681800000|2025-06-23 12:30:00|7583.6|7580.8|7550.6|7546.8|7584.2|7581|7549.6|7545.2|1942
1750682100000|2025-06-23 12:35:00|7550|7547.2|7556.4|7552.6|7573.6|7570.3|7543.8|7540.6|2741
1750682400000|2025-06-23 12:40:00|7556|7552.2|7547.1|7543.3|7560.1|7557.3|7545.5|7541.7|961
1750682700000|2025-06-23 12:45:00|7546.5|7543.7|7570.1|7566.3|7570.7|7567.5|7544.9|7542.1|802
1750683000000|2025-06-23 12:50:00|7569.3|7566.5|7561.4|7558.6|7576.7|7572.9|7559.3|7555.9|792
1750683300000|2025-06-23 12:55:00|7561.8|7558|7577.2|7573.4|7577.2|7574.4|7551.7|7548.4|1221
1750683600000|2025-06-23 13:00:00|7577.3|7573.5|7610.2|7607.4|7612.6|7608.8|7577.3|7573.5|2342
1750683900000|2025-06-23 13:05:00|7610.6|7607.8|7609|7605.2|7647.3|7643.5|7587|7584.2|4168
1750684200000|2025-06-23 13:10:00|7608.4|7604.6|7624|7620.2|7630.7|7626.9|7604|7600.6|2179
1750684500000|2025-06-23 13:15:00|7624.4|7620.6|7610.8|7608|7641.5|7637.7|7604.2|7601.4|1591
1750684800000|2025-06-23 13:20:00|7611.2|7607.4|7597.2|7593.4|7611.2|7607.8|7584.6|7581|1802
1750685100000|2025-06-23 13:25:00|7596.8|7594|7608.4|7604.6|7612.4|7609.2|7596.2|7593|1270
1750685400000|2025-06-23 13:30:00|7607.4|7605.1|7630.4|7627.6|7631|7627.6|7601.8|7598|2345
1750685700000|2025-06-23 13:35:00|7630.8|7627|7570.7|7567.9|7634.8|7631|7558.1|7554.9|5219
1750686000000|2025-06-23 13:40:00|7570.2|7567.4|7573.6|7569.8|7574.2|7571.4|7543.5|7540.3|4395
1750686300000|2025-06-23 13:45:00|7572.7|7568.9|7567|7563.2|7580.4|7577.4|7563|7559.2|2542
1750686600000|2025-06-23 13:50:00|7567.5|7563.7|7552.8|7549|7589.6|7585.8|7551|7547.2|3086
1750686900000|2025-06-23 13:55:00|7552.4|7549.6|7574.2|7570.4|7578.8|7575.4|7545.7|7542.3|2872
1750687200000|2025-06-23 14:00:00|7573.8|7571|7501.4|7497.6|7576.8|7573.4|7499.5|7494|4130
1750687500000|2025-06-23 14:05:00|7501.8|7498|7514.9|7511.1|7521.8|7518.7|7474.6|7470.4|4926
1750687800000|2025-06-23 14:10:00|7514.5|7511.7|7518.4|7514.6|7531.8|7528.2|7502.3|7499.5|3930
1750688100000|2025-06-23 14:15:00|7519.3|7515.5|7512.9|7510.1|7551.1|7548.3|7511.5|7507.9|2574
1750688400000|2025-06-23 14:20:00|7513.3|7509.5|7508.3|7504.5|7513.4|7509.6|7485.7|7482.9|2096
1750688700000|2025-06-23 14:25:00|7505.9|7502.1|7514|7510.2|7519.5|7516.7|7499.3|7496.1|1757
1750689000000|2025-06-23 14:30:00|7513.2|7509.4|7515.8|7513|7523.4|7520.4|7506.6|7503.4|2082
1750689300000|2025-06-23 14:35:00|7516.2|7513.4|7506.5|7502.7|7519|7515.8|7498.3|7494.5|1638
1750689600000|2025-06-23 14:40:00|7506.1|7503.3|7528.1|7525.3|7531.1|7527.7|7503.1|7499.3|2417
1750689900000|2025-06-23 14:45:00|7528.2|7525.4|7525.2|7522.4|7533.2|7529.8|7517.6|7514.3|1509
1750690200000|2025-06-23 14:50:00|7526.1|7523.3|7517.6|7513.8|7534.3|7531|7513|7510.2|1230
1750690500000|2025-06-23 14:55:00|7518|7514.8|7514.7|7510.9|7521.6|7517.8|7499.5|7496.2|4601
1750690800000|2025-06-23 15:00:00|7515.1|7511.3|7523.8|7521|7530.8|7527.7|7514.7|7510.9|1901
1750691100000|2025-06-23 15:05:00|7524.4|7520.6|7515.3|7512.5|7532.3|7528.6|7504.1|7500.8|4083
1750691400000|2025-06-23 15:10:00|7515.9|7512.1|7509.5|7505.7|7517.3|7513.5|7504.1|7500.7|1579
1750691700000|2025-06-23 15:15:00|7509|7506.2|7523.2|7520.4|7529.6|7525.9|7508.5|7505.2|2658
1750692000000|2025-06-23 15:20:00|7524.2|7521.4|7534|7530.2|7538.2|7535.4|7518.9|7515.6|2794
1750692300000|2025-06-23 15:25:00|7533.4|7530.6|7524.1|7521.3|7536|7533.1|7510.5|7506.7|4009
1750692600000|2025-06-23 15:30:00|7524.5|7520.7|7528.8|7525|7537.5|7534.5|7518.6|7515.2|4074
1750692900000|2025-06-23 15:35:00|7529.1|7525.3|7540.5|7537.7|7543.5|7540.3|7528|7524.2|3549
1750693200000|2025-06-23 15:40:00|7541.1|7537.3|7569.5|7565.7|7569.5|7565.7|7534.5|7531.7|2742
1750693500000|2025-06-23 15:45:00|7568.9|7566.1|7598.8|7595|7604.6|7601|7567.3|7564.1|4314
1750693800000|2025-06-23 15:50:00|7598.4|7594.6|7597.4|7594.6|7621.4|7617.6|7588.2|7584.4|2606
1750694100000|2025-06-23 15:55:00|7598.4|7595.1|7583.5|7580.7|7601.9|7598.6|7573.9|7570.5|3216
1750694400000|2025-06-23 16:00:00|7583.9|7581.1|7563.2|7560.4|7585.9|7582.5|7562.6|7558.9|2092
1750694700000|2025-06-23 16:05:00|7563.7|7559.9|7578.1|7575.3|7590.6|7586.8|7563.7|7559.9|1878
1750695000000|2025-06-23 16:10:00|7579|7576.2|7580.2|7577.4|7593.4|7590.6|7576.6|7572.8|1901
1750695300000|2025-06-23 16:15:00|7580.8|7577|7593|7590.2|7594.8|7591.4|7576.6|7573.1|1447
1750695600000|2025-06-23 16:20:00|7592.6|7589.8|7610.9|7608.1|7615.9|7613.1|7592.6|7589.8|2457
1750695900000|2025-06-23 16:25:00|7611.5|7607.7|7626.5|7622.7|7628.9|7625.7|7609.9|7606.1|1620
1750696200000|2025-06-23 16:30:00|7626.9|7623.7|7625.8|7622|7634.1|7630.9|7614.1|7610.7|2192
1750696500000|2025-06-23 16:35:00|7626.7|7622.9|7546|7542.2|7637.4|7633.6|7530.5|7526.7|6269
1750696800000|2025-06-23 16:40:00|7545.5|7541.7|7403.4|7399.6|7550.6|7547.3|7371.3|7367.4|17404
1750697100000|2025-06-23 16:45:00|7403.8|7401|7409.6|7405.8|7427.4|7424.1|7378.4|7373.8|8068
1750697400000|2025-06-23 16:50:00|7411|7406.8|7416.6|7412.8|7422.4|7417.8|7393.2|7389.8|3754
1750697700000|2025-06-23 16:55:00|7417.1|7413.3|7432.7|7428.9|7453.9|7449.4|7415.1|7411.3|4497
1750698000000|2025-06-23 17:00:00|7433.7|7429.9|7309|7305.2|7436.2|7432.9|7262.8|7257.7|12577
1750698300000|2025-06-23 17:05:00|7309.4|7305.6|7350|7347.2|7380.5|7376.2|7270.1|7265.7|7885
1750698600000|2025-06-23 17:10:00|7350.8|7347|7318.2|7314.4|7367.4|7363.8|7298|7293.2|4493
1750698900000|2025-06-23 17:15:00|7318.8|7316|7275.5|7271.7|7333.2|7329.5|7256.3|7252.9|5970
1750699200000|2025-06-23 17:20:00|7276.3|7272.5|7259.1|7255.3|7307.6|7303.8|7257.1|7251.8|5829
1750699500000|2025-06-23 17:25:00|7259|7255.2|7206.5|7202.7|7260.6|7256.8|7176.9|7173.5|9287
1750699800000|2025-06-23 17:30:00|7208.2|7204.4|7245.4|7241.6|7245.5|7242.2|7197.5|7193.7|3073
1750700100000|2025-06-23 17:35:00|7245.5|7241.7|7204|7200.2|7256.8|7253|7198.4|7194.6|2913
1750700400000|2025-06-23 17:40:00|7203.6|7200.8|7164.1|7160.3|7215.2|7211.4|7160.3|7156.5|3766
1750700700000|2025-06-23 17:45:00|7163.3|7159.5|7164.4|7160.6|7172.8|7168|7115.1|7111.3|5905
1750701000000|2025-06-23 17:50:00|7164.8|7161|7165.2|7161.4|7185.2|7180.9|7140.2|7136.9|3509
1750701300000|2025-06-23 17:55:00|7166.1|7162.3|7141.7|7137.9|7178.2|7174.9|7135.1|7131.8|3447
1750701600000|2025-06-23 18:00:00|7142.1|7138.3|7117.5|7113.7|7160.3|7157.1|7095.6|7091.1|4118
1750701900000|2025-06-23 18:05:00|7117.1|7113.3|7123.9|7120.1|7141.9|7138.1|7110.3|7106.9|3274
1750702200000|2025-06-23 18:10:00|7124.1|7120.3|7133.3|7129.5|7153.7|7149.9|7116.3|7113.5|3837
1750702500000|2025-06-23 18:15:00|7133.8|7130|7091.2|7088.4|7164.6|7161.3|7083.7|7080.9|7315
1750702800000|2025-06-23 18:20:00|7091.7|7087.9|7051.8|7048|7104|7100.6|7046.8|7042.3|6495
1750703100000|2025-06-23 18:25:00|7051.4|7047.6|7082.6|7079.8|7085.7|7082.5|7043.6|7040.4|11292
1750703400000|2025-06-23 18:30:00|7082.1|7079.3|7059.5|7055.7|7090.3|7087|7041.4|7036.1|4150
1750703700000|2025-06-23 18:35:00|7058.6|7054.8|7074.4|7070.6|7087|7082.2|7049.2|7045.8|2122
1750704000000|2025-06-23 18:40:00|7072.4|7068.6|7057.5|7054.7|7076.5|7073.3|7054.4|7051|1730
1750704300000|2025-06-23 18:45:00|7057.1|7054.3|7066.1|7062.3|7066.1|7062.3|7043.5|7039.9|1690
1750704600000|2025-06-23 18:50:00|7065.3|7062.5|7095.8|7093|7097.4|7094|7063.9|7060.7|2396
1750704900000|2025-06-23 18:55:00|7096.2|7092.4|7073.2|7069.4|7096.8|7094|7072.2|7068.4|2028
1750705200000|2025-06-23 19:00:00|7072.7|7069.9|7090.4|7086.6|7097|7093.7|7071.2|7067.4|1122
1750705500000|2025-06-23 19:05:00|7090|7086.2|7091.4|7087.6|7101.2|7097.4|7085.4|7082.1|834
1750705800000|2025-06-23 19:10:00|7090.4|7086.6|7092.5|7088.7|7095|7091.7|7087.2|7084|518
1750706100000|2025-06-23 19:15:00|7092.1|7089.7|7087.5|7083.7|7095.9|7092.5|7082.1|7078.7|799
1750706400000|2025-06-23 19:20:00|7086.7|7082.9|7081.5|7077.7|7091.5|7088.3|7079.5|7076.1|508
1750706700000|2025-06-23 19:25:00|7080.9|7077.1|7094.3|7091.5|7100.3|7096.9|7080.5|7076.7|1253
1750707000000|2025-06-23 19:30:00|7095.3|7092.5|7095.5|7091.7|7098.2|7095.1|7091.5|7088.1|801
1750707300000|2025-06-23 19:35:00|7095.1|7091.3|7096.6|7093.8|7100.6|7097.8|7094.1|7091.1|324
1750707600000|2025-06-23 19:40:00|7097.1|7094.3|7100.2|7097.4|7102.2|7099.4|7095.6|7092.4|244
1750707900000|2025-06-23 19:45:00|7100.6|7096.8|7093.6|7090.8|7104.6|7101.3|7093.6|7090.3|227
1750708200000|2025-06-23 19:50:00|7094.2|7090.4|7058.2|7054.4|7096.8|7093.4|7040.4|7035.3|2170
1750708500000|2025-06-23 19:55:00|7058.6|7054.8|7012.5|7008.7|7065.3|7060.4|7012|7007.1|2511
1750708800000|2025-06-23 20:00:00|7012.1|7008.3|6994.1|6990.3|7018|7014.2|6973.4|6970.1|1964
1750709100000|2025-06-23 20:05:00|6994.2|6990.4|6974.6|6970.8|7000.8|6997|6953.5|6950.1|1408
1750709400000|2025-06-23 20:10:00|6974.5|6970.7|6963.4|6959.6|6988.6|6985.2|6963|6959.6|727
1750709700000|2025-06-23 20:15:00|6962.4|6958.6|6943.1|6939.3|6965|6961.2|6938.1|6934.3|1098
1750710000000|2025-06-23 20:20:00|6943.5|6940.3|6945.3|6942.5|6951.7|6948.5|6932.8|6929|1264
1750710300000|2025-06-23 20:25:00|6945.7|6941.5|6944.7|6940.9|6961.1|6958.3|6941.3|6937.5|949
1750710600000|2025-06-23 20:30:00|6943.9|6940.1|6952.5|6948.7|6952.5|6949.1|6935.3|6931.9|539
1750710900000|2025-06-23 20:35:00|6952.9|6949.1|6962.2|6958.4|6970.9|6967.1|6952.9|6949.1|868
1750711200000|2025-06-23 20:40:00|6962.4|6958.6|6949.7|6945.9|6966.2|6962.8|6947.3|6943.9|603
1750711500000|2025-06-23 20:45:00|6950|6946.2|6960.8|6957|6965.3|6961.5|6933.3|6929.5|643
1750711800000|2025-06-23 20:50:00|6961.3|6957.5|6956|6953.2|6964.8|6960.5|6881.2|6875.7|1077
1750712100000|2025-06-23 20:55:00|6957.5|6953.7|6936.3|6932.5|6958.4|6953.9|6935.4|6929.5|518
1750712400000|2025-06-23 21:00:00|6936.2|6932.4|6929.5|6926.7|6937.9|6932.4|6929.4|6925.6|124
1750712700000|2025-06-23 21:05:00|6929.6|6926.8|6920.6|6917.8|6931.6|6926.8|6920.6|6914.7|127
1750713000000|2025-06-23 21:10:00|6922.9|6915.1|6928.6|6920.8|6936.1|6928.3|6915.8|6910.6|19
1750713300000|2025-06-23 21:15:00|6929.6|6921.8|6929.9|6922.1|6930.2|6922.4|6929.6|6921.8|100
1750713600000|2025-06-23 21:20:00|6930.2|6922.4|6927.8|6920|6931.5|6923.7|6921.3|6918.5|10
1750713900000|2025-06-23 21:25:00|6929.3|6921.5|6937.3|6929.5|6937.3|6929.5|6921.4|6918|55
1750714200000|2025-06-23 21:30:00|6937.4|6929.6|6934.9|6927.1|6938.8|6931|6933.7|6925.9|83
1750714500000|2025-06-23 21:35:00|6935.3|6927.5|6979.7|6971.9|6979.7|6971.9|6933.3|6925.5|58
1750714800000|2025-06-23 21:40:00|6979.6|6971.8|6966|6958.2|6979.6|6971.8|6957.3|6949.5|84
1750715100000|2025-06-23 21:45:00|6967.7|6959.9|6951|6943.2|6967.7|6959.9|6951|6943.2|23
1750715400000|2025-06-23 21:50:00|6952.3|6944.5|6977.9|6970.1|6994.3|6986.5|6951|6943.2|472
1750715700000|2025-06-23 21:55:00|6977.4|6969.6|6988.4|6980.6|7000.1|6995.8|6957.9|6953.6|557
1750723200000|2025-06-24 00:00:00|6789.6|6785.8|6808.1|6805.3|6813.6|6810.3|6756.3|6751.2|3361
1750723500000|2025-06-24 00:05:00|6808|6805.2|6834|6830.2|6835.4|6831.8|6803.4|6800.2|1689
1750723800000|2025-06-24 00:10:00|6833.4|6830.6|6828.2|6824.4|6870|6866.2|6820.3|6816.5|1820
1750724100000|2025-06-24 00:15:00|6829|6825.2|6837.4|6833.6|6838|6834.6|6815.9|6812.6|1267
1750724400000|2025-06-24 00:20:00|6837.8|6834|6858.1|6854.3|6858.1|6854.3|6831.8|6828.2|453
1750724700000|2025-06-24 00:25:00|6858.3|6854.5|6846.7|6842.9|6860.8|6857|6843.1|6839.9|338
1750725000000|2025-06-24 00:30:00|6845.9|6842.1|6824.8|6821|6848.9|6845.1|6815.7|6811.9|495
1750725300000|2025-06-24 00:35:00|6824.4|6820.6|6821.8|6818|6834.8|6831.2|6815.4|6812|222
1750725600000|2025-06-24 00:40:00|6821.4|6817.6|6822.2|6818.4|6843.8|6840.4|6821.2|6817.4|601
1750725900000|2025-06-24 00:45:00|6822.6|6818.8|6821.4|6817.6|6876.6|6871.8|6811.6|6808.7|1733
1750726200000|2025-06-24 00:50:00|6822|6818.2|6813.7|6809.9|6837.6|6833.8|6807.9|6802.8|724
1750726500000|2025-06-24 00:55:00|6813.8|6810|6825.5|6821.7|6848.5|6843.4|6780.3|6775.5|867
1750726800000|2025-06-24 01:00:00|6825.1|6821.3|6857.7|6853.9|6873.3|6869.5|6820.5|6816.7|1139
1750727100000|2025-06-24 01:05:00|6857.2|6853.4|6848.2|6844.4|6875.2|6871.9|6841|6837.8|494
1750727400000|2025-06-24 01:10:00|6848.4|6844.6|6863.8|6860|6866.3|6861.5|6842.9|6839.1|660
1750727700000|2025-06-24 01:15:00|6863.3|6859.5|6863.8|6860|6865.4|6861.6|6842.8|6839|201
1750728000000|2025-06-24 01:20:00|6863.4|6859.6|6875.1|6871.3|6877.6|6873.8|6860.9|6857.1|319
1750728300000|2025-06-24 01:25:00|6875.6|6871.8|6873.4|6869.6|6889.8|6885.8|6861.4|6857.6|695
1750728600000|2025-06-24 01:30:00|6873.9|6870.1|6880.3|6876.5|6881.9|6878.5|6869.3|6865.5|231
1750728900000|2025-06-24 01:35:00|6879.4|6875.6|6872.8|6869|6885.4|6881.6|6865.8|6862.5|208
1750729200000|2025-06-24 01:40:00|6873.3|6869.5|6849.2|6845.4|6873.3|6869.5|6840.2|6835.7|1249
1750729500000|2025-06-24 01:45:00|6848.2|6844.4|6854.8|6851|6857.8|6854|6844.5|6841|419
1750729800000|2025-06-24 01:50:00|6854.6|6851.8|6866.9|6863.1|6866.9|6863.1|6850.8|6848|449
1750730100000|2025-06-24 01:55:00|6867.3|6863.5|6868.4|6864.6|6872.7|6868.9|6859.6|6855.8|248
1750730400000|2025-06-24 02:00:00|6868|6865.2|6882.9|6879.1|6886.6|6882.8|6868|6865.2|320
1750730700000|2025-06-24 02:05:00|6883.7|6879.9|6897.3|6893.5|6901.3|6898|6877.6|6873.8|1234
1750731000000|2025-06-24 02:10:00|6896.8|6893|6916.7|6912.9|6921.2|6917.4|6896.5|6892.7|498
1750731300000|2025-06-24 02:15:00|6917.1|6913.3|6919.1|6915.3|6922.6|6917.3|6908.7|6904.9|267
1750731600000|2025-06-24 02:20:00|6917.4|6913.6|6903.8|6900|6917.8|6914|6900.8|6897|341
1750731900000|2025-06-24 02:25:00|6903.7|6899.9|6869.8|6867|6904.2|6900.4|6865.8|6860|646
1750732200000|2025-06-24 02:30:00|6870.2|6866|6877.1|6873.3|6892.3|6888.5|6867.9|6864.1|1073
1750732500000|2025-06-24 02:35:00|6877.9|6874.1|6917.8|6914|6920.6|6917.3|6874.2|6870.4|413
1750732800000|2025-06-24 02:40:00|6919.5|6915.7|6934.6|6930.8|6937.3|6933.5|6911.8|6908|660
1750733100000|2025-06-24 02:45:00|6935.1|6931.3|6941.9|6938.1|6949.9|6944.5|6934.6|6930.8|621
1750733400000|2025-06-24 02:50:00|6941.4|6938.6|6932.1|6928.3|6952.1|6948.9|6927.1|6924.3|374
1750733700000|2025-06-24 02:55:00|6932.5|6928.7|6918.5|6914.7|6932.5|6929.3|6910|6906.7|873
1750734000000|2025-06-24 03:00:00|6917.5|6913.7|6919.8|6916|6929.8|6926|6910|6906.2|433
1750734300000|2025-06-24 03:05:00|6919.9|6916.1|6903.7|6899.9|6920.3|6916.5|6903.7|6899.9|289
1750734600000|2025-06-24 03:10:00|6904.2|6900.4|6900.5|6896.7|6913.2|6908.9|6898.3|6894.5|245
1750734900000|2025-06-24 03:15:00|6899.7|6895.9|6887.2|6883.4|6908.2|6902.7|6882|6877.2|670
1750735200000|2025-06-24 03:20:00|6888|6884.2|6886.8|6883|6899.9|6896.1|6883.6|6879.8|346
1750735500000|2025-06-24 03:25:00|6887.6|6883.8|6873.1|6869.3|6887.6|6883.8|6858.7|6854.9|901
1750735800000|2025-06-24 03:30:00|6873.2|6869.4|6893.4|6889.6|6894.9|6891.1|6873.1|6869.3|224
1750736100000|2025-06-24 03:35:00|6892.4|6888.6|6887.3|6883.5|6894.8|6891|6880.3|6876.5|106
1750736400000|2025-06-24 03:40:00|6886.3|6883|6903|6899.2|6905.4|6901.7|6886.3|6883|161
1750736700000|2025-06-24 03:45:00|6903.4|6899.6|6915.2|6911.4|6920.2|6916.4|6899.9|6896.1|167
1750737000000|2025-06-24 03:50:00|6915.6|6911.8|6909.8|6906|6917.8|6914|6903.8|6900|141
1750737300000|2025-06-24 03:55:00|6910.2|6906.4|6920.9|6917.1|6921.9|6918.1|6898.7|6894.9|380
1750737600000|2025-06-24 04:00:00|6921.3|6917.5|6920|6916.2|6926.3|6923.1|6912.2|6908.4|215
1750737900000|2025-06-24 04:05:00|6920.1|6916.3|6912.6|6908.8|6928.3|6924.5|6912|6908.2|129
1750738200000|2025-06-24 04:10:00|6912.2|6908.4|6908.9|6905.1|6916.7|6912.6|6903|6899.2|95
1750738500000|2025-06-24 04:15:00|6908.5|6904.7|6910.2|6906.4|6918|6914.2|6907.5|6903.7|469
1750738800000|2025-06-24 04:20:00|6910.8|6907|6907.3|6903.5|6912.8|6909.2|6897.9|6894.1|233
1750739100000|2025-06-24 04:25:00|6906.8|6903|6902.1|6898.3|6907.9|6904.5|6896.3|6892.5|193
1750739400000|2025-06-24 04:30:00|6902.2|6898.4|6891.7|6887.9|6906.8|6903|6891.3|6887.9|107
1750739700000|2025-06-24 04:35:00|6891.6|6887.8|6893.6|6889.8|6898.8|6895|6890.1|6886.3|65
1750740000000|2025-06-24 04:40:00|6893.2|6889.4|6882|6878.2|6894.6|6890.8|6876.4|6872.6|125
1750740300000|2025-06-24 04:45:00|6881.9|6878.1|6885.4|6881.6|6893.1|6889.3|6878.4|6874.6|63
1750740600000|2025-06-24 04:50:00|6886.6|6882.8|6881.6|6877.8|6888.6|6884.8|6880.2|6876.4|49
1750740900000|2025-06-24 04:55:00|6881.7|6878.9|6892.3|6888.5|6892.6|6888.9|6881.5|6877.7|106
1750741200000|2025-06-24 05:00:00|6891.9|6888.1|6885.3|6881.5|6898.7|6894.9|6884.5|6880.7|106
1750741500000|2025-06-24 05:05:00|6886.1|6882.3|6887.7|6883.9|6896.5|6892.7|6886.1|6882.3|52
1750741800000|2025-06-24 05:10:00|6887.8|6884|6886.3|6882.5|6891.8|6888|6880.1|6876.3|257
1750742100000|2025-06-24 05:15:00|6886.1|6882.3|6874.4|6870.6|6889.8|6886|6865.1|6861.3|425
1750742400000|2025-06-24 05:20:00|6872.8|6869|6868.1|6864.3|6877.8|6874|6866.8|6863|262
1750742700000|2025-06-24 05:25:00|6867.5|6863.7|6859.7|6855.9|6869.7|6866.6|6859.2|6855.4|127
1750743000000|2025-06-24 05:30:00|6859.1|6855.3|6832.8|6829|6859.1|6855.5|6827.2|6823.4|768
1750743300000|2025-06-24 05:35:00|6832.9|6829.1|6853.5|6849.7|6860.4|6856.6|6831.9|6828.1|619
1750743600000|2025-06-24 05:40:00|6853.4|6849.6|6832.7|6828.9|6862.7|6859.3|6832.2|6828.4|503
1750743900000|2025-06-24 05:45:00|6833.1|6829.3|6803.5|6799.7|6833.1|6829.3|6799.5|6794.3|753
1750744200000|2025-06-24 05:50:00|6802.9|6799.1|6808.9|6805.1|6824.1|6820.3|6800.5|6797.1|547
1750744500000|2025-06-24 05:55:00|6808.4|6804.6|6814.1|6811.3|6821.6|6817.8|6802.1|6798.8|612
1750744800000|2025-06-24 06:00:00|6815.1|6811.4|6789.7|6785.9|6818.2|6814.8|6785.5|6781.8|1790
1750745100000|2025-06-24 06:05:00|6790.1|6786.3|6809.5|6806.7|6816.6|6812.8|6785.6|6781.8|1662
1750745400000|2025-06-24 06:10:00|6809.9|6807.1|6800.5|6796.7|6812.4|6809.4|6783.6|6780.6|1027
1750745700000|2025-06-24 06:15:00|6801.3|6797.5|6767.3|6763.5|6808.3|6804.5|6766.9|6763.5|2347
1750746000000|2025-06-24 06:20:00|6766.9|6763.1|6755|6751.2|6778.5|6775.2|6752|6748.2|2467
1750746300000|2025-06-24 06:25:00|6755.4|6752.2|6714.8|6711|6755.6|6752.2|6703.2|6699.9|3300
1750746600000|2025-06-24 06:30:00|6715.2|6711.4|6733.4|6729.6|6742.4|6738.6|6715.2|6711.4|1645
1750746900000|2025-06-24 06:35:00|6734.3|6730.5|6710.9|6707.1|6736|6732.8|6708.6|6705.6|1508
1750747200000|2025-06-24 06:40:00|6711.3|6707.5|6697.2|6694.4|6725.2|6722.2|6687|6683.8|1982
1750747500000|2025-06-24 06:45:00|6698.2|6695.4|6722.6|6718.8|6727.1|6723.4|6690.7|6687.9|2357
1750747800000|2025-06-24 06:50:00|6722.2|6719.4|6773.2|6769.4|6773.2|6770|6720.3|6716.5|2449
1750748100000|2025-06-24 06:55:00|6772.8|6769|6765.9|6763.1|6797.3|6793.1|6760|6756.9|3300
1750748400000|2025-06-24 07:00:00|6766.4|6762.6|6788.9|6785.1|6804|6801.1|6766.4|6762.6|2053
1750748700000|2025-06-24 07:05:00|6789.4|6785.6|6789|6785.2|6810.3|6806.9|6780.9|6777.1|1684
1750749000000|2025-06-24 07:10:00|6788.5|6785.7|6804|6800.2|6810.9|6807.7|6782.9|6780.1|1373
1750749300000|2025-06-24 07:15:00|6803.5|6800.7|6788.6|6784.8|6824.2|6818.4|6786.6|6782.9|2903
1750749600000|2025-06-24 07:20:00|6788.7|6784.9|6804.3|6800.5|6817.3|6813.9|6786.7|6782.9|1221
1750749900000|2025-06-24 07:25:00|6803.9|6800.1|6836.3|6832.5|6836.3|6832.5|6795.7|6791.9|1698
1750750200000|2025-06-24 07:30:00|6835.7|6832.9|6843.3|6839.5|6862.9|6859.5|6823.1|6819.3|2815
1750750500000|2025-06-24 07:35:00|6840.9|6837.1|6835.2|6831.4|6860.3|6857.5|6822.6|6818.8|4045
1750750800000|2025-06-24 07:40:00|6835.6|6831.8|6849.3|6845.5|6853.7|6849.9|6829.9|6826.6|1951
1750751100000|2025-06-24 07:45:00|6849.7|6845.9|6849.4|6845.6|6867.3|6863.8|6837.7|6834.4|1471
1750751400000|2025-06-24 07:50:00|6849|6845.2|6889.7|6885.9|6898.5|6892.1|6840.9|6837.6|3669
1750751700000|2025-06-24 07:55:00|6889.6|6885.8|6853.4|6849.6|6904.9|6902.1|6848.7|6844.9|3109
1750752000000|2025-06-24 08:00:00|6852.5|6848.7|6881.7|6877.9|6882.2|6878.4|6836.2|6832.9|2366
1750752300000|2025-06-24 08:05:00|6881.2|6877.4|6884.7|6880.9|6902.8|6899|6878|6874.9|2221
1750752600000|2025-06-24 08:10:00|6885.2|6881.4|6875.1|6871.3|6902|6898.2|6871.5|6867.7|1797
1750752900000|2025-06-24 08:15:00|6874.7|6871.9|6873.2|6869.4|6885.9|6882.6|6862.2|6859.2|1502
1750753200000|2025-06-24 08:20:00|6872.3|6868.5|6852.1|6848.3|6887.1|6883.3|6849.6|6846.2|2963
1750753500000|2025-06-24 08:25:00|6852.2|6848.4|6813.1|6809.3|6855.2|6852.4|6808|6804.8|8094
1750753800000|2025-06-24 08:30:00|6812.6|6809.8|6800|6796.2|6844.4|6840.6|6798.6|6794.8|4089
1750754100000|2025-06-24 08:35:00|6799.4|6796.6|6822.7|6818.9|6828.1|6824.9|6799.4|6796.1|2305
1750754400000|2025-06-24 08:40:00|6823.1|6819.3|6812.5|6808.7|6826.7|6823.3|6808|6804.2|1134
1750754700000|2025-06-24 08:45:00|6813|6809.2|6833.8|6830|6835.2|6831.4|6807|6804.2|1351
1750755000000|2025-06-24 08:50:00|6833.2|6830.4|6824.7|6820.9|6836.9|6834|6818.4|6815.6|1253
1750755300000|2025-06-24 08:55:00|6823.7|6819.4|6832|6828.2|6841.1|6837.7|6821.7|6817.9|1106
1750755600000|2025-06-24 09:00:00|6831.8|6828|6811.6|6807.8|6838.9|6835.1|6805.6|6801.8|1056
1750755900000|2025-06-24 09:05:00|6811.2|6808.4|6835.9|6833.1|6837.5|6834.1|6811.2|6808.4|735
1750756200000|2025-06-24 09:10:00|6836.5|6832.7|6845.9|6843.1|6854.2|6851.4|6836.5|6832.7|656
1750756500000|2025-06-24 09:15:00|6846.9|6842.7|6836.2|6832.4|6848.8|6846|6831.6|6828.4|728
1750756800000|2025-06-24 09:20:00|6834.7|6830.9|6823.5|6819.7|6841.6|6838.8|6819.9|6816.1|1318
1750757100000|2025-06-24 09:25:00|6822.6|6820.7|6820.6|6816.8|6829.2|6825.9|6818.6|6814.8|804
1750757400000|2025-06-24 09:30:00|6820.2|6816.4|6840.9|6837.1|6844.5|6840.7|6820.2|6816.4|589
1750757700000|2025-06-24 09:35:00|6840.4|6836.6|6833.1|6830.3|6853.6|6849.8|6831.1|6827.8|1127
1750758000000|2025-06-24 09:40:00|6832.6|6829.8|6845.3|6841.5|6854.7|6851.9|6832.1|6828.8|657
1750758300000|2025-06-24 09:45:00|6844.7|6841.9|6844.3|6841.5|6851.9|6848.6|6834.6|6831.8|731
1750758600000|2025-06-24 09:50:00|6843.3|6839.5|6837.7|6834.9|6843.7|6839.9|6820.5|6816.7|1346
1750758900000|2025-06-24 09:55:00|6838.1|6835.3|6837|6833.2|6841|6837.7|6830.5|6827.7|1069
1750759200000|2025-06-24 10:00:00|6838.7|6834.9|6858.1|6855.3|6860.7|6857.4|6823.4|6820.2|1795
1750759500000|2025-06-24 10:05:00|6858.5|6854.7|6880.8|6878|6883.7|6880.4|6857.7|6854.3|1708
1750759800000|2025-06-24 10:10:00|6881.7|6878.9|6866.4|6862.6|6884.8|6881.4|6859.2|6855.4|629
1750760100000|2025-06-24 10:15:00|6866.5|6862.7|6859.8|6856|6868.9|6866.1|6851.6|6848.3|1186
1750760400000|2025-06-24 10:20:00|6858.4|6855.6|6865.6|6861.8|6867.1|6863.7|6854.5|6851.1|632
1750760700000|2025-06-24 10:25:00|6866.1|6862.3|6875.6|6871.8|6875.6|6871.8|6860.9|6857.7|509
1750761000000|2025-06-24 10:30:00|6876.1|6873.3|6880.2|6877.4|6889.3|6885.5|6874.6|6871.3|1088
1750761300000|2025-06-24 10:35:00|6879.2|6876.4|6869|6865.2|6885.7|6882.9|6863.9|6860.1|890
1750761600000|2025-06-24 10:40:00|6869.5|6865.7|6856.4|6852.6|6869.5|6865.7|6848.4|6845.6|712
1750761900000|2025-06-24 10:45:00|6856.9|6853.1|6847.4|6843.6|6860.9|6857.2|6846|6842.8|352
1750762200000|2025-06-24 10:50:00|6847|6843.2|6845.3|6841.5|6849.4|6846.1|6825.6|6822.8|1651
1750762500000|2025-06-24 10:55:00|6845.7|6841.9|6864.6|6861.8|6866.6|6863.3|6844|6840.5|932
1750762800000|2025-06-24 11:00:00|6864.1|6861.3|6861.4|6858.6|6866|6863.2|6856|6852.2|557
1750763100000|2025-06-24 11:05:00|6861.8|6859|6867.3|6863.5|6872.4|6869.6|6856.1|6852.3|1326
1750763400000|2025-06-24 11:10:00|6868|6865.2|6849.1|6845.3|6868.8|6866|6848.1|6844.4|408
1750763700000|2025-06-24 11:15:00|6849.2|6845.4|6862.1|6858.3|6866.9|6863.7|6837.5|6833.7|921
1750764000000|2025-06-24 11:20:00|6862.5|6859.3|6871.4|6868.6|6874.8|6871.4|6848.5|6844.3|967
1750764300000|2025-06-24 11:25:00|6872.4|6869|6832.1|6828.3|6878.4|6875|6808.3|6804.5|2172
1750764600000|2025-06-24 11:30:00|6831.9|6829.1|6822.2|6819.4|6840.1|6836.3|6807.8|6804.7|2009
1750764900000|2025-06-24 11:35:00|6820.5|6817.7|6801.9|6798.1|6820.9|6817.7|6797.8|6794.1|1359
1750765200000|2025-06-24 11:40:00|6802.3|6798.5|6801.5|6798.7|6816.6|6812.8|6799|6795.7|930
1750765500000|2025-06-24 11:45:00|6802|6799.2|6804.2|6800.4|6816.6|6813.2|6793.7|6789.9|1566
1750765800000|2025-06-24 11:50:00|6803.6|6800.8|6806.6|6803.8|6814.5|6811.2|6791.9|6788.6|907
1750766100000|2025-06-24 11:55:00|6807.2|6803.4|6812.3|6808.5|6821.3|6817.9|6801.6|6798.3|824
1750766400000|2025-06-24 12:00:00|6812.1|6808.3|6811.1|6807.3|6817.7|6814.5|6796.1|6792.8|953
1750766700000|2025-06-24 12:05:00|6811.6|6807.8|6788.4|6784.6|6811.6|6807.8|6786.4|6783|1367
1750767000000|2025-06-24 12:10:00|6787.8|6785|6774.4|6771.6|6788.3|6785|6771.2|6767.4|1589
1750767300000|2025-06-24 12:15:00|6776|6772.2|6772.7|6768.9|6784|6780.2|6771|6767.2|3896
1750767600000|2025-06-24 12:20:00|6772.2|6768.4|6763.7|6759.9|6776.4|6773|6762.7|6759|1188
1750767900000|2025-06-24 12:25:00|6763.2|6760.4|6798.1|6795.3|6801.5|6797.7|6758.7|6754.9|1465
1750768200000|2025-06-24 12:30:00|6797.9|6795.1|6774.9|6772.1|6804.1|6801.1|6769.9|6765.7|1500
1750768500000|2025-06-24 12:35:00|6775.4|6771.6|6771.1|6768.3|6775.4|6772.1|6745.9|6742.7|1988
1750768800000|2025-06-24 12:40:00|6771.5|6768.7|6779|6775.2|6779.8|6777|6756|6752.2|908
1750769100000|2025-06-24 12:45:00|6776.6|6773.8|6790.7|6787.9|6794.3|6790.9|6769|6765.8|873
1750769400000|2025-06-24 12:50:00|6791.3|6787.5|6800.5|6797.7|6805.1|6801.3|6789.9|6786.9|1089
1750769700000|2025-06-24 12:55:00|6800.9|6797.1|6789.6|6785.8|6803.9|6800.7|6783.9|6780.1|1537
1750770000000|2025-06-24 13:00:00|6789.2|6785.4|6828.3|6825.5|6831.7|6828.5|6787.2|6783.5|2233
1750770300000|2025-06-24 13:05:00|6828.9|6825.1|6829.4|6825.6|6845.6|6841.8|6810.9|6807.1|1476
1750770600000|2025-06-24 13:10:00|6829|6825.2|6822.8|6819|6832.8|6829.2|6811.8|6808.5|877
1750770900000|2025-06-24 13:15:00|6822.4|6818.6|6749|6746.2|6828.3|6822.6|6708.5|6705.7|9267
1750771200000|2025-06-24 13:20:00|6748.8|6746|6719.4|6715.6|6753.5|6750.2|6708.5|6704.7|3346
1750771500000|2025-06-24 13:25:00|6719|6715.2|6732.5|6728.7|6734.1|6730.3|6696.4|6693.1|6111
1750771800000|2025-06-24 13:30:00|6732.1|6728.3|6729.9|6726.1|6744.1|6740.8|6715.7|6712.9|3559
1750772100000|2025-06-24 13:35:00|6729.1|6725.3|6757.9|6755.1|6776.1|6772.1|6716.4|6713.6|3659
1750772400000|2025-06-24 13:40:00|6757.8|6755|6749.3|6746.5|6757.9|6755|6728.3|6725|1876
1750772700000|2025-06-24 13:45:00|6749.9|6746.1|6739.6|6736.8|6761.4|6757|6736|6732.8|1793
1750773000000|2025-06-24 13:50:00|6740|6736.2|6753.5|6749.7|6760.6|6757.8|6739.6|6736.2|1752
1750773300000|2025-06-24 13:55:00|6752.9|6750.1|6756.5|6752.7|6769|6765.2|6746.9|6743.1|1668
1750773600000|2025-06-24 14:00:00|6756|6752.2|6732.3|6729.5|6756|6752.2|6729.8|6726|2485
1750773900000|2025-06-24 14:05:00|6732.9|6730.1|6737.7|6733.9|6741.9|6738.5|6720|6716.9|2010
1750774200000|2025-06-24 14:10:00|6737.3|6734.5|6720.7|6717.9|6742.9|6739.1|6717.7|6714.3|1043
1750774500000|2025-06-24 14:15:00|6721.1|6718.3|6737.6|6734.8|6742|6738.8|6717.9|6714.6|2406
1750774800000|2025-06-24 14:20:00|6737|6734.2|6707.8|6704|6752.4|6749.2|6704.8|6701|2527
1750775100000|2025-06-24 14:25:00|6708.3|6704.5|6682.1|6678.3|6711.7|6708|6676.4|6673.6|6967
1750775400000|2025-06-24 14:30:00|6682.2|6678.4|6709.4|6705.6|6712.5|6708.7|6678.5|6675.7|2609
1750775700000|2025-06-24 14:35:00|6708.5|6704.7|6739.8|6736|6739.8|6736.6|6708.5|6704.7|1908
1750776000000|2025-06-24 14:40:00|6739.4|6735.6|6748.2|6744.4|6748.9|6745.6|6732.7|6729.4|1968
1750776300000|2025-06-24 14:45:00|6747.6|6744.8|6733.9|6730.1|6758.6|6755.4|6731.9|6728.7|1911
1750776600000|2025-06-24 14:50:00|6733.4|6730.6|6723.8|6721|6748.5|6745.3|6721.3|6718|1219
1750776900000|2025-06-24 14:55:00|6723.3|6719.5|6725.3|6721.5|6739.6|6735.4|6717.8|6714|2085
1750777200000|2025-06-24 15:00:00|6726.6|6722.8|6720.6|6716.8|6741.2|6738|6716.6|6712.8|1297
1750777500000|2025-06-24 15:05:00|6720.2|6716.4|6733.7|6730.9|6739.2|6735.4|6715.6|6711.8|1226
1750777800000|2025-06-24 15:10:00|6733.2|6730.4|6736.9|6733.1|6745.4|6741.6|6728.3|6724.5|1240
1750778100000|2025-06-24 15:15:00|6736.7|6732.9|6711.3|6707.5|6736.7|6732.9|6704.3|6700.9|2159
1750778400000|2025-06-24 15:20:00|6711.7|6707.9|6715.3|6712.5|6729.4|6725.6|6707.3|6703.9|1298
1750778700000|2025-06-24 15:25:00|6715.7|6711.9|6725.8|6723|6727.7|6724.9|6705|6701.6|3309
1750779000000|2025-06-24 15:30:00|6726.3|6722.5|6718.6|6715.8|6729.3|6726.2|6709.5|6706.2|2310
1750779300000|2025-06-24 15:35:00|6718.7|6715.9|6712.5|6709.7|6735.2|6732.3|6711.5|6708.3|1302
1750779600000|2025-06-24 15:40:00|6711.9|6708.1|6704.4|6701.6|6714.6|6711.3|6699.2|6696|1181
1750779900000|2025-06-24 15:45:00|6703.9|6701.1|6679.1|6676.3|6709.8|6706.4|6678.6|6675.8|2040
1750780200000|2025-06-24 15:50:00|6679.5|6675.7|6658.7|6654.9|6679.5|6676.1|6650.6|6645.7|3807
1750780500000|2025-06-24 15:55:00|6659.1|6655.3|6656.6|6653.8|6667.4|6664|6651.8|6648.6|2527
1750780800000|2025-06-24 16:00:00|6657.1|6653.3|6644.6|6641.8|6662.1|6658.7|6644.2|6640.8|1696
1750781100000|2025-06-24 16:05:00|6645.2|6641.4|6659.3|6656.5|6670.1|6666.8|6644.1|6640.8|1982
1750781400000|2025-06-24 16:10:00|6660.3|6657.1|6653.2|6650.4|6666.5|6663.7|6649.3|6646.4|1085
1750781700000|2025-06-24 16:15:00|6653.6|6649.8|6656.2|6653.4|6659.1|6655.4|6650.2|6646.8|801
1750782000000|2025-06-24 16:20:00|6656.8|6653|6667|6664.2|6669.2|6665.8|6652.6|6649.4|1289
1750782300000|2025-06-24 16:25:00|6666.6|6663.8|6663.6|6659.8|6671.7|6668.4|6660.3|6657.1|1358
1750782600000|2025-06-24 16:30:00|6663.5|6659.7|6660.9|6658.1|6666.5|6663.2|6658.7|6655.5|1693
1750782900000|2025-06-24 16:35:00|6661.9|6659.1|6638.9|6636.1|6662.5|6659.2|6633.4|6629.6|2084
1750783200000|2025-06-24 16:40:00|6639.3|6635.5|6635.1|6632.3|6640.4|6637.2|6634|6630.8|1271
1750783500000|2025-06-24 16:45:00|6635.7|6631.9|6621.1|6618.3|6638.6|6635.3|6618|6614.8|1945
1750783800000|2025-06-24 16:50:00|6622.1|6618.9|6625.8|6622|6631.3|6627.9|6612.1|6608.8|2186
1750784100000|2025-06-24 16:55:00|6624.3|6621.5|6625.4|6621.6|6629.8|6626.7|6607.1|6603.9|1139
1750784400000|2025-06-24 17:00:00|6624.9|6622.1|6624.5|6621.7|6632.1|6628.8|6623.9|6620.7|1331
1750784700000|2025-06-24 17:05:00|6625.5|6621.8|6641.3|6638.5|6642.9|6640|6625.1|6621.7|805
1750785000000|2025-06-24 17:10:00|6641.2|6638.4|6650.9|6648.1|6656|6652.7|6639.3|6636|708
1750785300000|2025-06-24 17:15:00|6650|6647.2|6650.3|6647.5|6656.9|6653.7|6649.9|6646.7|1211
1750785600000|2025-06-24 17:20:00|6650.7|6647.9|6659.3|6655.5|6659.3|6655.9|6646.9|6643.5|900
1750785900000|2025-06-24 17:25:00|6659.7|6655.9|6664.9|6662.1|6666.9|6663.2|6657.8|6654.5|1485
1750786200000|2025-06-24 17:30:00|6666|6663.2|6677.9|6674.1|6678.3|6674.6|6666|6663.1|1049
1750786500000|2025-06-24 17:35:00|6677.4|6673.6|6688.1|6685.3|6689.1|6685.7|6674.9|6672.1|849
1750786800000|2025-06-24 17:40:00|6688.5|6685.7|6674.5|6670.7|6689.5|6686.3|6672.1|6668.3|529
1750787100000|2025-06-24 17:45:00|6674.1|6671.3|6667.5|6663.7|6678.1|6675.3|6663.5|6660.7|1093
1750787400000|2025-06-24 17:50:00|6666.5|6662.3|6684.2|6680.4|6685.7|6681.9|6665.5|6662.3|482
1750787700000|2025-06-24 17:55:00|6683.7|6680.9|6681.6|6677.8|6687.7|6684.4|6680.2|6677|789
1750788000000|2025-06-24 18:00:00|6681.8|6678|6668.9|6666.1|6685.5|6681.8|6667.5|6664.3|1122
1750788300000|2025-06-24 18:05:00|6668.4|6665.1|6655.1|6651.3|6672.5|6669.1|6653.1|6650.3|1588
1750788600000|2025-06-24 18:10:00|6654.5|6651.7|6648.5|6644.7|6655.5|6652.7|6642.5|6639.3|1173
1750788900000|2025-06-24 18:15:00|6648.1|6644.3|6654.9|6651.1|6661.8|6659|6646.1|6642.7|1691
1750789200000|2025-06-24 18:20:00|6655.5|6652.1|6633|6630.2|6657.3|6653.5|6633|6629.8|1895
1750789500000|2025-06-24 18:25:00|6634|6630.8|6642.3|6639.5|6648.6|6644.8|6627.9|6624.6|5320
1750789800000|2025-06-24 18:30:00|6641.9|6639.1|6644.6|6641.8|6651.1|6648.3|6640.4|6636.6|1196
1750790100000|2025-06-24 18:35:00|6645|6642.2|6629|6626.2|6645.6|6642.8|6629|6625.6|1342
1750790400000|2025-06-24 18:40:00|6628|6625.2|6636.8|6633|6637.8|6634.6|6625.9|6622.1|909
1750790700000|2025-06-24 18:45:00|6635.8|6632.6|6638.5|6634.7|6645|6641.2|6635.8|6632.6|688
1750791000000|2025-06-24 18:50:00|6638.1|6635.3|6662.1|6658.3|6667.7|6664.3|6638|6635.2|1116
1750791300000|2025-06-24 18:55:00|6661.4|6658.6|6664.4|6661.6|6666.5|6663.1|6656.9|6653.2|483
1750791600000|2025-06-24 19:00:00|6663.9|6660.1|6647.9|6645.1|6667.4|6664.1|6647.9|6645.1|649
1750791900000|2025-06-24 19:05:00|6648.9|6644.1|6649.8|6647|6650.8|6647|6644.8|6641.6|507
1750792200000|2025-06-24 19:10:00|6651.4|6648.6|6657.2|6654.4|6664.9|6661.5|6651.4|6648.1|277
1750792500000|2025-06-24 19:15:00|6656.8|6654|6661.8|6658|6663.8|6660.5|6656.8|6654|273
1750792800000|2025-06-24 19:20:00|6661.3|6658.5|6666.9|6664.1|6667.5|6664.1|6658.8|6656|296
1750793100000|2025-06-24 19:25:00|6665.8|6663.1|6673|6669.2|6674.4|6670.6|6665.3|6661.5|317
1750793400000|2025-06-24 19:30:00|6674|6670.2|6678.4|6674.6|6682|6678.6|6671.4|6668.1|221
1750793700000|2025-06-24 19:35:00|6678.9|6675.1|6700.1|6696.3|6706.6|6703.3|6677.4|6674.2|1107
1750794000000|2025-06-24 19:40:00|6699.6|6696.8|6687|6684.2|6699.6|6696.8|6685.5|6681.7|559
1750794300000|2025-06-24 19:45:00|6686.5|6682.7|6690|6687.2|6690|6687.2|6677|6673.2|341
1750794600000|2025-06-24 19:50:00|6690.5|6686.7|6690.4|6687.6|6693|6690.2|6685.5|6682.2|221
1750794900000|2025-06-24 19:55:00|6690.8|6687|6687.4|6683.6|6699|6695.6|6686.4|6683.6|234
1750795200000|2025-06-24 20:00:00|6687.8|6684|6691.8|6688|6691.8|6689|6683.8|6681|102
1750795500000|2025-06-24 20:05:00|6691.5|6688.7|6693.8|6691|6695.8|6692.6|6686.8|6683|137
1750795800000|2025-06-24 20:10:00|6694.8|6692|6702.6|6698.8|6702.6|6699.4|6693.6|6690.6|177
1750796100000|2025-06-24 20:15:00|6702.2|6698.4|6698.6|6694.8|6705.1|6701.8|6696.2|6693.4|75
1750796400000|2025-06-24 20:20:00|6697.8|6694|6694.1|6691.3|6698.2|6694.8|6692.9|6689.8|113
1750796700000|2025-06-24 20:25:00|6694.2|6691.4|6696.2|6692.4|6697.6|6694.4|6694.2|6691|77
1750797000000|2025-06-24 20:30:00|6695.7|6691.9|6700.2|6696.4|6704.2|6697.9|6695.7|6691|99
1750797300000|2025-06-24 20:35:00|6699.4|6695.6|6699.9|6696.1|6700.9|6697.1|6696.4|6693.6|178
1750797600000|2025-06-24 20:40:00|6696.4|6693.6|6701.8|6698|6703.3|6699.5|6694.3|6690.5|246
1750797900000|2025-06-24 20:45:00|6702|6698.2|6698.8|6695|6709.9|6707|6698.5|6695|168
1750798200000|2025-06-24 20:50:00|6698.4|6695.6|6696.3|6692.5|6699.7|6696.5|6695.3|6692|129
1750798500000|2025-06-24 20:55:00|6695.8|6693|6696.7|6692.9|6699.2|6696|6693.8|6691|98
1750798800000|2025-06-24 21:00:00|6696.2|6692.4|6700.2|6692.4|6700.2|6692.4|6696.2|6691|2
1750799100000|2025-06-24 21:05:00|6700.4|6692.6|6700.8|6693|6700.8|6693|6700.4|6692.6|0
1750799400000|2025-06-24 21:10:00|6698.9|6695.1|6700.2|6692.4|6700.2|6696|6698.9|6691.9|6
1750799700000|2025-06-24 21:15:00|6700.7|6692.9|6702.2|6694.4|6702.2|6694.4|6700.2|6692.4|0
1750800000000|2025-06-24 21:20:00|6701.8|6694|6701.8|6694|6702.2|6694.4|6701.8|6694|0
1750800300000|2025-06-24 21:25:00|6701.3|6693.5|6702.4|6694.6|6702.4|6698.1|6700.9|6693.5|18
1750800600000|2025-06-24 21:30:00|6701.9|6694.1|6698.3|6690.5|6701.9|6696|6698.2|6690.4|2
1750800900000|2025-06-24 21:35:00|6695.8|6692|6698.3|6690.5|6698.3|6692|6695.8|6690.5|0
1750801200000|2025-06-24 21:40:00|6696.4|6692.6|6696.3|6692.5|6696.4|6692.6|6696.3|6692.5|4
1750801500000|2025-06-24 21:45:00|6697.3|6693.5|6698.2|6690.4|6698.2|6693.5|6694.6|6690.4|17
1750801800000|2025-06-24 21:50:00|6697.7|6689.9|6698.7|6690.9|6698.7|6692.8|6696.2|6689.9|0
1750802100000|2025-06-24 21:55:00|6696.2|6692.4|6699.2|6691.4|6699.7|6692.4|6696.2|6690.9|4
1750809600000|2025-06-25 00:00:00|6709|6701.2|6700.5|6696.7|6710.4|6704.9|6695.7|6691.9|217
1750809900000|2025-06-25 00:05:00|6701|6697.2|6704.5|6700.7|6707.6|6703.8|6698.1|6694.7|46
1750810200000|2025-06-25 00:10:00|6703.6|6699.8|6703.6|6699.8|6706|6702.2|6703.5|6699.7|37
1750810500000|2025-06-25 00:15:00|6703.5|6699.7|6705.6|6701.8|6711.6|6708.4|6703.5|6699.7|79
1750810800000|2025-06-25 00:20:00|6705.8|6702|6698.7|6695.9|6706.7|6702.9|6698.7|6695.9|17
1750811100000|2025-06-25 00:25:00|6699.6|6696.8|6699.7|6695.9|6701.7|6697.9|6698.7|6695.5|13
1750811400000|2025-06-25 00:30:00|6700.2|6696.4|6708.7|6704.9|6709.7|6706.8|6699.6|6696.4|29
1750811700000|2025-06-25 00:35:00|6708.6|6704.8|6709.7|6705.9|6713.1|6709.3|6707.7|6704.4|32
1750812000000|2025-06-25 00:40:00|6709.6|6705.8|6710.6|6706.8|6712.1|6708.8|6709.6|6705.8|14
1750812300000|2025-06-25 00:45:00|6711.6|6707.8|6709.5|6705.7|6713|6709.8|6709.5|6705.7|26
1750812600000|2025-06-25 00:50:00|6709.4|6705.6|6708|6705.2|6709.4|6705.6|6707.6|6704.2|8
1750812900000|2025-06-25 00:55:00|6708.5|6704.7|6698.4|6695.6|6710|6706.7|6697.4|6693.6|186
1750813200000|2025-06-25 01:00:00|6699|6695.2|6718.1|6714.3|6720.5|6715.3|6699|6695.2|904
1750813500000|2025-06-25 01:05:00|6718|6714.2|6710.7|6706.9|6720.1|6716.3|6708.1|6704.3|63
1750813800000|2025-06-25 01:10:00|6711.6|6707.8|6719|6715.2|6720.9|6717.1|6709.6|6706.3|20
1750814100000|2025-06-25 01:15:00|6720.1|6716.2|6717.2|6713.4|6721.6|6717.8|6714.3|6710.5|20
1750814400000|2025-06-25 01:20:00|6716.2|6712.4|6720.8|6717|6721.4|6717.6|6712.2|6708.4|40
1750814700000|2025-06-25 01:25:00|6719.4|6716.6|6724.2|6720.4|6727.3|6723.5|6719.2|6715.9|85
1750815000000|2025-06-25 01:30:00|6724.3|6720.5|6723.8|6720|6726.2|6722.4|6719.3|6715.5|68
1750815300000|2025-06-25 01:35:00|6723.3|6719.5|6726.2|6722.4|6729.2|6725.4|6722.8|6719|114
1750815600000|2025-06-25 01:40:00|6725.8|6722|6715.3|6711.5|6725.8|6722|6712.2|6708.4|50
1750815900000|2025-06-25 01:45:00|6715.1|6711.3|6721.8|6718|6723.8|6720|6714.3|6710.5|68
1750816200000|2025-06-25 01:50:00|6720.9|6717.1|6717.7|6713.9|6721.7|6717.9|6714.7|6710.9|15
1750816500000|2025-06-25 01:55:00|6717.6|6713.8|6719.7|6715.9|6721.3|6717.5|6716.8|6713|12
1750816800000|2025-06-25 02:00:00|6719.3|6715.5|6721.8|6718|6723.2|6719.4|6713.2|6709.4|51
1750817100000|2025-06-25 02:05:00|6721.3|6717.5|6717.3|6713.5|6721.3|6717.5|6713.3|6710|11
1750817400000|2025-06-25 02:10:00|6717.2|6713.4|6717.2|6713.4|6719.3|6715.5|6715.2|6711.4|15
1750817700000|2025-06-25 02:15:00|6717.7|6713.9|6723.3|6719.5|6728.2|6722|6717.7|6713.9|31
1750818000000|2025-06-25 02:20:00|6723.2|6719.4|6720.8|6717|6723.4|6719.6|6717.8|6714.4|3
1750818300000|2025-06-25 02:25:00|6720.3|6716.5|6723.2|6719.4|6725.2|6721.4|6719.8|6716|9
1750818600000|2025-06-25 02:30:00|6722.3|6718.5|6723.2|6719.4|6729.2|6725.4|6719.8|6716|31
1750818900000|2025-06-25 02:35:00|6723.3|6719.5|6719.3|6715.5|6727.8|6724|6718.8|6715|94
1750819200000|2025-06-25 02:40:00|6718.3|6714.5|6712.2|6708.4|6719.2|6715.4|6705.7|6701.9|70
1750819500000|2025-06-25 02:45:00|6711.3|6707.5|6707.2|6703.4|6716.9|6713.1|6704.2|6700.4|37
1750819800000|2025-06-25 02:50:00|6706.7|6702.9|6708.8|6705|6711.8|6708|6706.2|6702.9|8
1750820100000|2025-06-25 02:55:00|6708.3|6704.5|6709.3|6705.5|6710.8|6707|6706.8|6703.5|34
1750820400000|2025-06-25 03:00:00|6709.8|6706|6715.8|6712|6715.8|6712|6706.3|6702.5|17
1750820700000|2025-06-25 03:05:00|6716.7|6712.9|6717.2|6713.4|6717.2|6713.4|6709.3|6705.9|79
1750821000000|2025-06-25 03:10:00|6717.6|6713.8|6728.1|6724.3|6729.2|6725.4|6716.6|6713.3|157
1750821300000|2025-06-25 03:15:00|6727.6|6723.8|6722.6|6718.8|6727.6|6723.8|6721.1|6717.8|80
1750821600000|2025-06-25 03:20:00|6722.2|6718.4|6720.5|6716.7|6723.1|6719.7|6716.5|6712.7|26
1750821900000|2025-06-25 03:25:00|6720.1|6716.3|6717.1|6713.3|6722.5|6718.7|6716.1|6712.8|42
1750822200000|2025-06-25 03:30:00|6716.2|6712.4|6717.1|6713.3|6719.1|6713.8|6711.6|6707.8|17
1750822500000|2025-06-25 03:35:00|6716.6|6712.8|6714.5|6710.7|6716.6|6712.8|6714.5|6710.7|10
1750822800000|2025-06-25 03:40:00|6714.1|6710.3|6713.6|6709.8|6714.1|6710.3|6712.1|6708.3|26
1750823100000|2025-06-25 03:45:00|6713.5|6709.7|6715.6|6711.8|6715.7|6712.4|6713|6709.2|76
1750823400000|2025-06-25 03:50:00|6714.6|6710.8|6709.6|6705.8|6715.7|6711.9|6709.6|6705.8|124
1750823700000|2025-06-25 03:55:00|6709.5|6705.7|6712|6708.2|6715|6711.2|6709|6705.7|148
1750824000000|2025-06-25 04:00:00|6712.9|6710.1|6714.6|6710.8|6717.5|6714.1|6712.9|6709.2|54
1750824300000|2025-06-25 04:05:00|6714.1|6710.3|6716.1|6712.3|6719.1|6715.3|6712.1|6708.8|8
1750824600000|2025-06-25 04:10:00|6716.6|6712.8|6721.5|6717.7|6722.4|6718.8|6716.1|6712.3|94
1750824900000|2025-06-25 04:15:00|6721|6717.2|6721.5|6717.7|6722|6718.2|6719.5|6715.7|31
1750825200000|2025-06-25 04:20:00|6721.4|6717.6|6718.5|6714.7|6723|6719.3|6718|6714.7|24
1750825500000|2025-06-25 04:25:00|6718.6|6714.8|6718.9|6715.1|6721.5|6717.7|6718.6|6714.8|2
1750825800000|2025-06-25 04:30:00|6718.5|6714.7|6718.5|6714.7|6719.9|6716.1|6717.9|6714.1|3
1750826100000|2025-06-25 04:35:00|6718.1|6714.3|6715|6711.2|6719.9|6716.1|6714.9|6711.1|17
1750826400000|2025-06-25 04:40:00|6714.5|6710.7|6711|6707.2|6714.9|6711.7|6708.9|6705.6|21
1750826700000|2025-06-25 04:45:00|6710.5|6706.7|6708.8|6706|6712.5|6708.7|6708.8|6705.5|11
1750827000000|2025-06-25 04:50:00|6709.3|6705.5|6709.3|6705.5|6711.3|6708|6708.8|6705.4|21
1750827300000|2025-06-25 04:55:00|6709.1|6705.3|6707.4|6703.6|6709.1|6705.3|6701.4|6697.6|42
1750827600000|2025-06-25 05:00:00|6707.9|6704.1|6713.8|6710|6717.4|6714.2|6707.4|6703.8|1776
1750827900000|2025-06-25 05:05:00|6714.3|6710.5|6708.3|6704.5|6714.3|6711.4|6708.3|6704.5|290
1750828200000|2025-06-25 05:10:00|6706.9|6704.1|6703.8|6700|6707.9|6704.1|6699.4|6695.6|5
1750828500000|2025-06-25 05:15:00|6703.3|6699.5|6706.8|6703|6707.8|6704|6702.8|6699|47
1750828800000|2025-06-25 05:20:00|6707.3|6703.5|6711.4|6707.6|6711.4|6707.6|6704.8|6701.6|22
1750829100000|2025-06-25 05:25:00|6711.5|6707.7|6735.1|6732.3|6736.2|6732.4|6711.5|6707.7|491
1750829400000|2025-06-25 05:30:00|6733.7|6730.9|6729.2|6726.4|6736.2|6733.4|6728.6|6724.8|212
1750829700000|2025-06-25 05:35:00|6728.2|6725.4|6729|6725.2|6734.1|6730.3|6726.2|6722.8|214
1750830000000|2025-06-25 05:40:00|6728.6|6724.8|6731|6728.2|6733|6729.2|6724.6|6721.2|100
1750830300000|2025-06-25 05:45:00|6730.1|6727.2|6723.9|6721.1|6732|6728.2|6723|6719.2|50
1750830600000|2025-06-25 05:50:00|6724.4|6720.6|6728.4|6724.6|6731.9|6728.1|6723.4|6719.6|176
1750830900000|2025-06-25 05:55:00|6727.9|6724.1|6737.6|6733.8|6739.6|6736|6727.3|6723.5|116
1750831200000|2025-06-25 06:00:00|6736.2|6732.4|6737.7|6733.9|6742.7|6738.9|6733.7|6730.4|118
1750831500000|2025-06-25 06:05:00|6737.2|6733.4|6733|6729.2|6737.2|6733.4|6730.2|6726.8|113
1750831800000|2025-06-25 06:10:00|6732.6|6728.8|6725.2|6721.4|6732.6|6729.2|6724.2|6720.8|55
1750832100000|2025-06-25 06:15:00|6725|6721.2|6721|6718.2|6727.6|6723.8|6716.5|6712.7|56
1750832400000|2025-06-25 06:20:00|6721.1|6717.3|6723|6719.2|6724.5|6720.8|6719.5|6716.1|87
1750832700000|2025-06-25 06:25:00|6723.5|6719.7|6726.9|6723.1|6731.3|6728.5|6718.5|6715.2|97
1750833000000|2025-06-25 06:30:00|6726.4|6722.6|6723.6|6719.8|6727.3|6723.5|6718|6714.2|87
1750833300000|2025-06-25 06:35:00|6723.1|6719.3|6728.5|6724.7|6730|6726.6|6719|6715.2|118
1750833600000|2025-06-25 06:40:00|6729|6725.2|6736.4|6732.6|6742.5|6739.2|6728|6724.2|289
1750833900000|2025-06-25 06:45:00|6736|6732.2|6745.4|6742.6|6748.1|6744.7|6734|6730.6|202
1750834200000|2025-06-25 06:50:00|6747.4|6743.6|6739.9|6736.1|6749.8|6746|6734|6730.2|220
1750834500000|2025-06-25 06:55:00|6739.4|6736.6|6740.1|6736.3|6746.1|6742.3|6737.5|6734.4|216
1750834800000|2025-06-25 07:00:00|6739.5|6736.7|6736.7|6733.9|6750.1|6746.3|6735.1|6731.3|488
1750835100000|2025-06-25 07:05:00|6737.6|6734.8|6745.7|6742.9|6748.3|6745|6735.2|6732.4|551
1750835400000|2025-06-25 07:10:00|6745.3|6742.5|6744.5|6740.7|6751.4|6748|6736.9|6733.6|603
1750835700000|2025-06-25 07:15:00|6743.9|6741.1|6748.6|6744.8|6750.6|6747.2|6742.9|6739.7|278
1750836000000|2025-06-25 07:20:00|6748.5|6744.7|6748.7|6744.9|6752.7|6748.9|6745.3|6742.5|486
1750836300000|2025-06-25 07:25:00|6748.1|6745.3|6741.6|6738.8|6750.3|6747.5|6739.5|6736.2|599
1750836600000|2025-06-25 07:30:00|6742|6738.2|6745.2|6742.4|6756.1|6753.3|6739.6|6736.8|407
1750836900000|2025-06-25 07:35:00|6744.8|6742|6740.2|6736.4|6747.8|6744|6737.7|6734.4|305
1750837200000|2025-06-25 07:40:00|6739.7|6736.9|6747.3|6743.5|6747.8|6744.5|6737.7|6733.9|557
1750837500000|2025-06-25 07:45:00|6746.8|6744|6747.5|6743.7|6749.9|6747.1|6742.4|6739.1|833
1750837800000|2025-06-25 07:50:00|6746.9|6744.1|6745.9|6743.1|6748.5|6745.7|6744|6741.1|383
1750838100000|2025-06-25 07:55:00|6746.5|6742.7|6740.4|6736.6|6747.5|6744.1|6733.9|6730.5|591
1750838400000|2025-06-25 08:00:00|6740|6737.2|6725.3|6722.5|6742.9|6739.5|6719.8|6716.5|393
1750838700000|2025-06-25 08:05:00|6724.8|6721.5|6728.9|6726.1|6729.7|6726.5|6723.8|6720|260
1750839000000|2025-06-25 08:10:00|6728.4|6725.6|6721.3|6717.5|6728.4|6725.6|6717.7|6714.5|545
1750839300000|2025-06-25 08:15:00|6720.7|6717.9|6700|6696.2|6727.3|6724|6700|6696.2|876
1750839600000|2025-06-25 08:20:00|6699.5|6696.7|6708.5|6705.7|6716.9|6713.7|6695.5|6691.8|853
1750839900000|2025-06-25 08:25:00|6708.9|6704.7|6721.4|6717.6|6729.2|6723.4|6699.4|6696.1|4579
1750840200000|2025-06-25 08:30:00|6720.8|6718|6709.8|6707|6726|6722.7|6706.7|6703.4|1884
1750840500000|2025-06-25 08:35:00|6710.2|6706.4|6720.3|6716.5|6722.7|6718.9|6707.8|6704.4|468
1750840800000|2025-06-25 08:40:00|6721.2|6717.4|6718.8|6716|6727.1|6723.4|6711.3|6708|235
1750841100000|2025-06-25 08:45:00|6716.7|6712.9|6724.4|6720.6|6726.3|6722.6|6711.8|6708.4|412
1750841400000|2025-06-25 08:50:00|6724.6|6720.8|6719.3|6715.5|6727.8|6724.5|6718.4|6714.6|406
1750841700000|2025-06-25 08:55:00|6718.9|6715.1|6717|6713.2|6731.2|6727.8|6715|6712.2|1201
1750842000000|2025-06-25 09:00:00|6716.4|6713.6|6705.4|6701.6|6720.5|6717.6|6704|6700.7|799
1750842300000|2025-06-25 09:05:00|6704.8|6702|6690.7|6686.9|6707.4|6703.9|6689.7|6686.4|639
1750842600000|2025-06-25 09:10:00|6691.2|6687.4|6684.5|6681.7|6697.7|6694.9|6681.5|6676.3|798
1750842900000|2025-06-25 09:15:00|6684.9|6682.1|6686|6682.2|6695.6|6692.2|6681.5|6678.1|517
1750843200000|2025-06-25 09:20:00|6685.5|6682.7|6683.4|6679.6|6694.6|6690.8|6682.4|6679.6|780
1750843500000|2025-06-25 09:25:00|6682.4|6678.6|6678.4|6675.6|6683|6679.6|6676.6|6673.3|628
1750843800000|2025-06-25 09:30:00|6678.9|6675.1|6682.8|6680|6690.2|6686.9|6677.4|6674.6|793
1750844100000|2025-06-25 09:35:00|6681.8|6679|6700.2|6696.4|6701.6|6698.3|6678.3|6674.5|459
1750844400000|2025-06-25 09:40:00|6700.6|6696.8|6702.5|6698.7|6705.3|6702.1|6696.6|6693.4|385
1750844700000|2025-06-25 09:45:00|6703.9|6700.1|6701.7|6698.9|6705.3|6701.9|6697.2|6693.4|417
1750845000000|2025-06-25 09:50:00|6700.7|6697.9|6706.2|6703.4|6710.8|6708|6697.7|6694.5|707
1750845300000|2025-06-25 09:55:00|6705.7|6702.9|6701.5|6697.7|6708.3|6705.4|6699.6|6696.7|670
1750845600000|2025-06-25 10:00:00|6701.4|6697.6|6685.9|6682.1|6701.4|6697.6|6682.2|6678.5|510
1750845900000|2025-06-25 10:05:00|6687.7|6683.9|6685.3|6682.5|6693.9|6691.1|6684.4|6681.1|395
1750846200000|2025-06-25 10:10:00|6684.8|6681|6687.4|6684.6|6690.9|6687.5|6680.3|6677|469
1750846500000|2025-06-25 10:15:00|6687.9|6685.1|6673.6|6669.8|6687.9|6685.1|6673.1|6669.8|358
1750846800000|2025-06-25 10:20:00|6673.2|6670.4|6672|6669.2|6676.9|6673.8|6670.5|6666.7|240
1750847100000|2025-06-25 10:25:00|6672.5|6668.7|6669.8|6667|6673.4|6670.6|6666.9|6663.6|399
1750847400000|2025-06-25 10:30:00|6670.3|6666.5|6682.2|6678.4|6683.6|6680.2|6667.4|6664.1|909
1750847700000|2025-06-25 10:35:00|6681.6|6678.8|6681.7|6677.9|6692.3|6688.9|6679.6|6676.4|153
1750848000000|2025-06-25 10:40:00|6681.6|6677.8|6680.8|6677|6686.8|6684|6680.4|6676.9|461
1750848300000|2025-06-25 10:45:00|6680.4|6677.6|6679.9|6676.1|6684.7|6681.4|6678.2|6675|264
1750848600000|2025-06-25 10:50:00|6679.5|6676.7|6684.3|6681.5|6688.9|6685.1|6678.9|6675.2|266
1750848900000|2025-06-25 10:55:00|6683.9|6681.1|6683.3|6680.5|6693.2|6690.4|6683.3|6679.5|182
1750849200000|2025-06-25 11:00:00|6684|6680.2|6683.2|6679.4|6687.8|6684.4|6681.3|6678.1|221
1750849500000|2025-06-25 11:05:00|6682.2|6678.8|6679.7|6676.9|6682.8|6679.5|6676.2|6672.4|277
1750849800000|2025-06-25 11:10:00|6680.2|6677.4|6670.7|6666.9|6682.6|6679.4|6667.2|6663.9|682
1750850100000|2025-06-25 11:15:00|6670.2|6667.4|6675.3|6672.5|6676.7|6673.9|6668.2|6664.8|381
1750850400000|2025-06-25 11:20:00|6675.7|6672.9|6665.7|6661.9|6675.7|6672.9|6663.3|6659.5|252
1750850700000|2025-06-25 11:25:00|6665.2|6662.4|6661|6657.2|6668.3|6664.9|6653.5|6649.7|876
1750851000000|2025-06-25 11:30:00|6661.5|6657.7|6646.7|6642.9|6662.4|6659.1|6643.7|6639.9|780
1750851300000|2025-06-25 11:35:00|6646.1|6643.3|6663.9|6660.1|6664.8|6661|6639.1|6635.8|510
1750851600000|2025-06-25 11:40:00|6664.3|6660.5|6674.4|6670.6|6675.9|6672.6|6661.3|6658|478
1750851900000|2025-06-25 11:45:00|6673.9|6671.1|6664.3|6661.5|6675.9|6672.5|6664.3|6661|437
1750852200000|2025-06-25 11:50:00|6664.9|6661.1|6659.6|6655.8|6666.8|6663.4|6659.1|6655.8|463
1750852500000|2025-06-25 11:55:00|6660.6|6656.8|6662.2|6658.4|6665.7|6662.4|6660.1|6656.8|428
1750852800000|2025-06-25 12:00:00|6661.7|6658.9|6662.3|6658.5|6667.7|6664.5|6660.7|6656.9|618
1750853100000|2025-06-25 12:05:00|6662.7|6659.5|6648.7|6645.9|6662.7|6659.5|6648.7|6645.5|464
1750853400000|2025-06-25 12:10:00|6648.3|6645.5|6644.9|6641.1|6651.3|6648.5|6643.4|6640.1|302
1750853700000|2025-06-25 12:15:00|6644.5|6640.7|6636.5|6633.7|6644.9|6641.6|6634.4|6631.1|2291
1750854000000|2025-06-25 12:20:00|6636.9|6633.1|6637.3|6634.5|6641.9|6638.7|6634.9|6631.5|334
1750854300000|2025-06-25 12:25:00|6636.4|6633.6|6665.3|6661.5|6667.7|6663.9|6636.4|6633.6|1218
1750854600000|2025-06-25 12:30:00|6664.9|6661.1|6670|6666.2|6672.2|6669.1|6660.3|6656.5|674
1750854900000|2025-06-25 12:35:00|6669.4|6666.6|6659.3|6656.5|6669.5|6666.7|6658.3|6655.1|572
1750855200000|2025-06-25 12:40:00|6660.3|6657.5|6667.3|6664.5|6667.3|6664.5|6658.3|6655.1|417
1750855500000|2025-06-25 12:45:00|6666.3|6663.5|6673.3|6670.5|6676.7|6673.5|6666.3|6663.5|947
1750855800000|2025-06-25 12:50:00|6673.7|6670.9|6680.6|6677.8|6685|6682.1|6669.7|6666.9|876
1750856100000|2025-06-25 12:55:00|6682|6679.2|6684|6680.2|6686.5|6683.7|6676.6|6673.8|817
1750856400000|2025-06-25 13:00:00|6684.9|6681.1|6683.5|6679.7|6689.8|6686.4|6680.4|6677.1|1862
1750856700000|2025-06-25 13:05:00|6683|6679.2|6672.9|6669.1|6685|6681.8|6670.5|6667.1|1015
1750857000000|2025-06-25 13:10:00|6672.8|6669|6677.4|6674.6|6684|6680.6|6669.8|6666.6|552
1750857300000|2025-06-25 13:15:00|6677|6673.6|6672.9|6669.1|6688|6684.7|6672.4|6669.1|506
1750857600000|2025-06-25 13:20:00|6672.3|6669.5|6671.2|6667.4|6673.9|6670.5|6666.3|6663|946
1750857900000|2025-06-25 13:25:00|6671.6|6668.4|6663.2|6660.4|6671.6|6668.4|6658.2|6654.8|664
1750858200000|2025-06-25 13:30:00|6662.7|6659.9|6662.5|6658.7|6666.1|6663.3|6653.9|6650.7|2236
1750858500000|2025-06-25 13:35:00|6661.9|6658.1|6672.5|6668.7|6676|6673.2|6661.1|6657.7|646
1750858800000|2025-06-25 13:40:00|6671.9|6669.1|6687.8|6684|6688.7|6684.9|6670.1|6666.9|796
1750859100000|2025-06-25 13:45:00|6688.7|6684.9|6690.5|6686.7|6709.2|6705.4|6684|6680.8|2755
1750859400000|2025-06-25 13:50:00|6690|6686.2|6675.2|6672.4|6690|6686.2|6672.2|6669.3|1241
1750859700000|2025-06-25 13:55:00|6675.7|6672.9|6671.1|6667.3|6683.2|6680|6669.7|6666.4|924
1750860000000|2025-06-25 14:00:00|6670.7|6666.9|6671.1|6667.3|6678.2|6674.9|6669.1|6665.3|729
1750860300000|2025-06-25 14:05:00|6671|6667.2|6673.2|6669.4|6676.6|6672.8|6666.2|6663.4|639
1750860600000|2025-06-25 14:10:00|6672.7|6668.9|6668|6664.2|6674.6|6671.8|6656.6|6653.3|1316
1750860900000|2025-06-25 14:15:00|6666.5|6663.7|6702.5|6698.7|6720.6|6715.4|6663.6|6658.3|3387
1750861200000|2025-06-25 14:20:00|6702.1|6698.3|6713.6|6710.8|6718.4|6715.6|6680.2|6676.3|1613
1750861500000|2025-06-25 14:25:00|6713.5|6710.7|6692.1|6688.3|6714.5|6711.1|6688.5|6682.1|1453
1750861800000|2025-06-25 14:30:00|6693.1|6689.3|6701.5|6697.7|6730.8|6726.1|6693.1|6687.5|3427
1750862100000|2025-06-25 14:35:00|6703|6699.2|6686.9|6683.1|6708.5|6705.7|6682.9|6679.1|1226
1750862400000|2025-06-25 14:40:00|6685.5|6682.7|6696.9|6693.1|6698.3|6695.1|6679.9|6676.1|892
1750862700000|2025-06-25 14:45:00|6696.4|6692.6|6693.6|6689.8|6701|6697.6|6680.5|6676.7|1070
1750863000000|2025-06-25 14:50:00|6692.6|6688.8|6705.2|6701.4|6707.2|6703.8|6690.1|6686.8|1147
1750863300000|2025-06-25 14:55:00|6704.7|6700.9|6702.2|6698.4|6710.2|6706.9|6693.3|6689.5|933
1750863600000|2025-06-25 15:00:00|6701.2|6697.4|6718.2|6714.4|6722.2|6718.4|6701.1|6697.4|1715
1750863900000|2025-06-25 15:05:00|6717.6|6714.8|6724.4|6721.6|6732.3|6729|6716.2|6712.9|1637
1750864200000|2025-06-25 15:10:00|6723.9|6721.1|6722.6|6718.8|6730.9|6727.6|6717.4|6714.6|1253
1750864500000|2025-06-25 15:15:00|6721.6|6717.8|6710.5|6707.7|6727.6|6724.3|6709.3|6705.5|815
1750864800000|2025-06-25 15:20:00|6710|6707.2|6708.1|6704.3|6717.4|6713.6|6704.4|6701.2|1306
1750865100000|2025-06-25 15:25:00|6707.5|6704.7|6722.4|6719.6|6727.7|6724.9|6705.6|6702.3|3125
1750865400000|2025-06-25 15:30:00|6722.9|6720.1|6715.9|6712.1|6729.9|6726.5|6712.5|6709.2|1340
1750865700000|2025-06-25 15:35:00|6716.9|6713.1|6708|6704.2|6719.5|6715.8|6705.6|6702.2|1293
1750866000000|2025-06-25 15:40:00|6707.6|6705.2|6716.6|6712.8|6716.6|6712.8|6701.1|6697.8|740
1750866300000|2025-06-25 15:45:00|6716.1|6712.3|6727.8|6725|6731.7|6728.8|6715|6711.7|1618
1750866600000|2025-06-25 15:50:00|6727.9|6725.1|6729.9|6727.1|6734.2|6730.4|6721.7|6718.4|1096
1750866900000|2025-06-25 15:55:00|6730.1|6727.3|6723.9|6720.1|6734.4|6730.7|6715.9|6712.5|1097
1750867200000|2025-06-25 16:00:00|6724.3|6720.5|6717.6|6714.8|6727.3|6724.1|6714.1|6710.8|781
1750867500000|2025-06-25 16:05:00|6718.2|6714.4|6729.7|6726.9|6730.3|6726.9|6717.6|6713.8|849
1750867800000|2025-06-25 16:10:00|6729.3|6726.5|6724.8|6722|6731.8|6728|6720.8|6717.5|521
1750868100000|2025-06-25 16:15:00|6725.3|6721.5|6731.9|6729.1|6735.4|6732.2|6723.8|6720.5|474
1750868400000|2025-06-25 16:20:00|6732.9|6730.1|6738.7|6734.9|6740.6|6737.3|6730.1|6727.3|1242
1750868700000|2025-06-25 16:25:00|6738.2|6735.4|6756.8|6753|6764.4|6761.1|6737.2|6734.3|2729
1750869000000|2025-06-25 16:30:00|6756.9|6753.1|6761.8|6758|6762.8|6759.5|6753.3|6750.2|1279
1750869300000|2025-06-25 16:35:00|6761.4|6758.6|6745.3|6741.5|6761.9|6758.6|6742.9|6739.1|956
1750869600000|2025-06-25 16:40:00|6744.4|6740.6|6741.7|6738.9|6748|6744.7|6739|6735.6|845
1750869900000|2025-06-25 16:45:00|6741.8|6739|6728.2|6724.4|6742.2|6739|6725.7|6721.9|949
1750870200000|2025-06-25 16:50:00|6728.6|6724.8|6729.3|6725.5|6737.3|6734|6727.3|6723.9|611
1750870500000|2025-06-25 16:55:00|6728.7|6725.9|6731.2|6727.4|6736.8|6733.5|6727.3|6724|708
1750870800000|2025-06-25 17:00:00|6730.8|6727|6719.7|6716.9|6735.7|6732.4|6718.2|6714.4|697
1750871100000|2025-06-25 17:05:00|6720.1|6716.3|6724.8|6722|6725.7|6722.9|6718.6|6715.3|509
1750871400000|2025-06-25 17:10:00|6725.7|6722.9|6737|6734.2|6739.4|6736.2|6724.7|6721|893
1750871700000|2025-06-25 17:15:00|6736|6733.2|6732.3|6729.5|6744|6740.6|6732.3|6728.9|686
1750872000000|2025-06-25 17:20:00|6732.7|6729.9|6724.7|6721.9|6733.8|6731|6724.7|6721.5|502
1750872300000|2025-06-25 17:25:00|6723.8|6721|6728.5|6724.7|6728.5|6725.6|6722.3|6718.5|402
1750872600000|2025-06-25 17:30:00|6727.9|6725.1|6723.9|6721.1|6733.5|6730.2|6722.5|6718.7|465
1750872900000|2025-06-25 17:35:00|6723.5|6720.7|6700.7|6696.9|6725.9|6722.7|6699.6|6695.9|1190
1750873200000|2025-06-25 17:40:00|6701.1|6697.3|6697.1|6693.3|6704.1|6700.8|6692.6|6689.3|2019
1750873500000|2025-06-25 17:45:00|6695.7|6692.9|6708.4|6704.6|6711.4|6708.6|6695.7|6692.4|705
1750873800000|2025-06-25 17:50:00|6708|6705.2|6702.9|6699.1|6710.9|6707.1|6700.8|6697.5|788
1750874100000|2025-06-25 17:55:00|6702.4|6699.6|6695.8|6693|6705.4|6702.1|6694.9|6692.1|572
1750874400000|2025-06-25 18:00:00|6696.3|6692.5|6699.9|6696.1|6704.4|6701.1|6694.8|6691.5|481
1750874700000|2025-06-25 18:05:00|6700.4|6696.6|6693.5|6689.7|6700.4|6697|6689.9|6686.7|1160
1750875000000|2025-06-25 18:10:00|6693.9|6690.1|6699|6695.2|6699|6696.2|6690.9|6687.6|1077
1750875300000|2025-06-25 18:15:00|6699.1|6695.3|6679.2|6676.4|6712.7|6708.2|6672.9|6667.5|3629
1750875600000|2025-06-25 18:20:00|6679.7|6676.9|6671.2|6667.4|6682.2|6679|6663.6|6659.8|2204
1750875900000|2025-06-25 18:25:00|6671|6668.4|6652.9|6650.1|6676.1|6672.9|6651.9|6648.6|5727
1750876200000|2025-06-25 18:30:00|6653.4|6649.6|6668.2|6665.4|6674.8|6672|6652.9|6649.6|2326
1750876500000|2025-06-25 18:35:00|6668.6|6665.8|6672.1|6668.3|6679|6675.7|6668.1|6664.8|599
1750876800000|2025-06-25 18:40:00|6671.5|6667.7|6675.4|6672.6|6678|6674.2|6669.1|6665.7|383
1750877100000|2025-06-25 18:45:00|6675.5|6672.7|6675|6672.2|6677.5|6674.7|6673|6669.6|359
1750877400000|2025-06-25 18:50:00|6675.6|6671.8|6687|6683.2|6689.6|6686.8|6674.6|6670.8|556
1750877700000|2025-06-25 18:55:00|6686.6|6682.8|6688.5|6684.7|6689.9|6686.7|6685.5|6682.2|307
1750878000000|2025-06-25 19:00:00|6688|6684.2|6685.7|6681.9|6690.1|6686.8|6683.1|6679.8|489
1750878300000|2025-06-25 19:05:00|6685.1|6682.3|6683.1|6680.3|6688.1|6685.3|6683.1|6680.3|93
1750878600000|2025-06-25 19:10:00|6683.6|6679.8|6672.2|6669.4|6684.1|6680.4|6670.7|6667.8|229
1750878900000|2025-06-25 19:15:00|6672.6|6669.8|6674.6|6670.8|6675.2|6672.4|6671.5|6668.3|233
1750879200000|2025-06-25 19:20:00|6673.6|6670.4|6681.7|6678.9|6685.2|6681.4|6673.6|6670.4|144
1750879500000|2025-06-25 19:25:00|6682.3|6678.5|6690.7|6687.9|6691.1|6687.9|6681.7|6678.4|159
1750879800000|2025-06-25 19:30:00|6691.1|6688.3|6687.1|6683.3|6691.6|6688.8|6686.6|6682.8|188
1750880100000|2025-06-25 19:35:00|6687.6|6683.8|6684.1|6680.3|6688.1|6684.8|6683.7|6679.9|157
1750880400000|2025-06-25 19:40:00|6683.7|6680.9|6683.6|6679.8|6688.7|6685|6682.7|6679.3|94
1750880700000|2025-06-25 19:45:00|6684.1|6680.3|6682.1|6678.3|6684.6|6681.4|6680.6|6677.8|60
1750881000000|2025-06-25 19:50:00|6681.6|6678.8|6679.6|6675.8|6682.2|6678.9|6678.6|6675.4|189
1750881300000|2025-06-25 19:55:00|6679.2|6676.4|6681.6|6677.8|6682.1|6678.8|6678.7|6675.9|135
1750881600000|2025-06-25 20:00:00|6681.1|6678.3|6677.6|6673.8|6682.1|6678.3|6676.6|6673.3|72
1750881900000|2025-06-25 20:05:00|6676.6|6674.2|6677.6|6674.8|6678.1|6675.2|6676.6|6673.2|144
1750882200000|2025-06-25 20:10:00|6678|6674.2|6677.6|6674.8|6679.6|6676.3|6676.6|6673.3|49
1750882500000|2025-06-25 20:15:00|6678.1|6674.3|6676.7|6673.9|6678.1|6674.9|6675.7|6672.4|33
1750882800000|2025-06-25 20:20:00|6677.1|6673.3|6673.6|6669.8|6677.1|6673.8|6673.1|6669.8|47
1750883100000|2025-06-25 20:25:00|6673.1|6670.3|6669.1|6665.3|6674.5|6671.7|6668.6|6665.3|57
1750883400000|2025-06-25 20:30:00|6671.3|6667.5|6671.1|6667.3|6673.1|6669.7|6670.1|6666.7|36
1750883700000|2025-06-25 20:35:00|6670.6|6667.8|6669.4|6665.6|6672|6668.7|6667.6|6664.8|431
1750884000000|2025-06-25 20:40:00|6669.3|6665.5|6669.3|6665.5|6670.3|6666.5|6668.3|6665|48
1750884300000|2025-06-25 20:45:00|6669.7|6665.9|6664.3|6660.5|6669.7|6665.9|6662.7|6659.5|62
1750884600000|2025-06-25 20:50:00|6664.8|6661|6655.2|6651.4|6664.8|6661|6654.2|6650.9|243
1750884900000|2025-06-25 20:55:00|6655.6|6651.8|6654.9|6651.1|6658.1|6654.3|6654.1|6650.7|356
1750885200000|2025-06-25 21:00:00|6654.8|6651|6665.9|6658.1|6666.3|6659|6654.8|6649.5|45
1750885500000|2025-06-25 21:05:00|6665.4|6657.6|6662.4|6654.6|6665.4|6657.6|6662.4|6654.6|3
1750885800000|2025-06-25 21:10:00|6662.3|6654.5|6663.3|6655.5|6663.3|6656.7|6659.4|6652.6|4
1750886100000|2025-06-25 21:15:00|6663.2|6655.4|6654.8|6651|6664.5|6658.9|6654.3|6649|6
1750886400000|2025-06-25 21:20:00|6654.3|6650.5|6657.6|6653.8|6660.7|6654.9|6654.3|6649.4|88
1750886700000|2025-06-25 21:25:00|6664.1|6660.3|6665.5|6661.7|6667.6|6661.9|6663.7|6659.8|16
1750887000000|2025-06-25 21:30:00|6665.1|6661.3|6659.1|6655.3|6665.1|6661.3|6659.1|6653.9|5
1750887300000|2025-06-25 21:35:00|6658.7|6654.9|6659.5|6655.7|6661|6655.7|6658.6|6652.7|60
1750887600000|2025-06-25 21:40:00|6659|6655.2|6659|6655.2|6659|6655.2|6658.9|6655.1|4
1750887900000|2025-06-25 21:45:00|6658.5|6654.7|6658.5|6654.7|6658.5|6654.7|6658.5|6654.7|2
1750888200000|2025-06-25 21:50:00|6659.1|6655.3|6666.4|6658.6|6666.9|6661.1|6659.1|6654.6|20
1750888500000|2025-06-25 21:55:00|6665|6657.2|6663.5|6655.7|6665|6657.2|6663.4|6655.6|2
1750896000000|2025-06-26 00:00:00|6668.9|6661.1|6655.3|6651.5|6670.4|6664.6|6654.8|6651|102
1750896300000|2025-06-26 00:05:00|6655.8|6652|6659.8|6656|6662.3|6656.5|6652.8|6649|46
1750896600000|2025-06-26 00:10:00|6661.8|6654|6665.4|6661.6|6669.8|6664.5|6659.8|6653.5|4
1750896900000|2025-06-26 00:15:00|6665.8|6662|6672.2|6664.4|6672.2|6667|6665.7|6660.4|1
1750897200000|2025-06-26 00:20:00|6670.3|6666.5|6674.4|6671.6|6675.4|6672.1|6670.3|6665.4|148
1750897500000|2025-06-26 00:25:00|6674.8|6672|6675.7|6671.9|6677.2|6672|6672.7|6667.4|22
1750897800000|2025-06-26 00:30:00|6674.7|6670.9|6675.2|6671.4|6677.2|6673.4|6674.7|6670.9|2
1750898100000|2025-06-26 00:35:00|6675.3|6671.5|6676.7|6672.9|6677.2|6673.4|6674.7|6670.9|1
1750898400000|2025-06-26 00:40:00|6676.2|6672.4|6668.1|6664.3|6677.6|6674.3|6667.1|6661.7|206
1750898700000|2025-06-26 00:45:00|6668.5|6664.7|6669.1|6665.3|6672|6667.7|6667.5|6662.2|0
1750899000000|2025-06-26 00:50:00|6670|6666.2|6669|6661.2|6671|6666.2|6666.5|6660.2|0
1750899300000|2025-06-26 00:55:00|6667|6663.2|6673.1|6669.3|6675.5|6669.7|6667|6661.2|1
1750899600000|2025-06-26 01:00:00|6673.6|6669.8|6684.4|6680.6|6686.4|6682.6|6669.1|6664.2|285
1750899900000|2025-06-26 01:05:00|6684.3|6680.5|6683.3|6679.5|6689.3|6684|6683.3|6679.1|5
1750900200000|2025-06-26 01:10:00|6683.4|6679.6|6690.8|6687|6693.9|6688|6683.4|6679.6|15
1750900500000|2025-06-26 01:15:00|6691.9|6684.1|6685.8|6682|6692.3|6687.5|6683.3|6679.5|19
1750900800000|2025-06-26 01:20:00|6685.3|6681.5|6675.8|6672|6688.3|6684.5|6672.8|6669.5|74
1750901100000|2025-06-26 01:25:00|6675.3|6671.5|6675.8|6672|6679.8|6676|6672.3|6668.5|49
1750901400000|2025-06-26 01:30:00|6676.3|6672.5|6683.8|6680|6684.8|6681|6674.8|6671|1
1750901700000|2025-06-26 01:35:00|6683.3|6679.5|6682.2|6678.4|6685.3|6681.5|6681.8|6678|5
1750902000000|2025-06-26 01:40:00|6681.8|6678|6682.7|6678.9|6684.8|6681|6674.8|6671|10
1750902300000|2025-06-26 01:45:00|6681.7|6677.9|6680.2|6676.4|6682.8|6679.4|6674.3|6670.5|25
1750902600000|2025-06-26 01:50:00|6680.3|6676.5|6687.2|6683.4|6688.2|6684.9|6680.3|6676.5|183
1750902900000|2025-06-26 01:55:00|6687.1|6683.3|6688.8|6685|6691.3|6687.5|6685.9|6682.9|29
1750903200000|2025-06-26 02:00:00|6688.7|6684.9|6685.8|6683|6690.8|6687.4|6685.8|6683|50
1750903500000|2025-06-26 02:05:00|6686.7|6683.9|6683.9|6681.1|6689.7|6685.9|6683.9|6681.1|65
1750903800000|2025-06-26 02:10:00|6685.4|6681.6|6689.3|6685.5|6690.3|6686.5|6683.9|6681.1|35
1750904100000|2025-06-26 02:15:00|6689.7|6685.9|6688.7|6684.9|6689.8|6686|6688.3|6684.5|0
1750904400000|2025-06-26 02:20:00|6688.2|6684.4|6691.7|6687.9|6693.2|6689.4|6688.2|6684.4|2
1750904700000|2025-06-26 02:25:00|6691.2|6688.4|6691.7|6687.9|6693.1|6689.4|6691.2|6687.4|24
1750905000000|2025-06-26 02:30:00|6691.2|6688.4|6700.8|6697|6702.2|6698.4|6691.2|6688.4|35
1750905300000|2025-06-26 02:35:00|6701.7|6697.9|6702.2|6698.4|6704.2|6700.4|6698.7|6694.9|98
1750905600000|2025-06-26 02:40:00|6701.7|6697.9|6701.7|6693.9|6703.7|6698.9|6698.7|6693.9|3
1750905900000|2025-06-26 02:45:00|6700.2|6696.4|6691.2|6687.4|6701.7|6696.4|6690.6|6687.4|124
1750906200000|2025-06-26 02:50:00|6690.6|6687.8|6695.7|6691.9|6696.7|6692.9|6683.6|6680.4|191
1750906500000|2025-06-26 02:55:00|6695.6|6691.8|6690.6|6686.8|6696.2|6692.4|6688.2|6684.4|23
1750906800000|2025-06-26 03:00:00|6690.1|6686.3|6686.6|6682.8|6692.5|6689.2|6685.6|6681.8|29
1750907100000|2025-06-26 03:05:00|6686.7|6682.9|6683.6|6675.8|6689.1|6685.3|6680.2|6675.8|12
1750907400000|2025-06-26 03:10:00|6681.5|6677.7|6684.5|6680.7|6685|6681.7|6681.5|6675.8|47
1750907700000|2025-06-26 03:15:00|6684|6680.2|6684|6680.2|6686.4|6683.6|6683|6679.2|116
1750908000000|2025-06-26 03:20:00|6683.9|6680.1|6683.6|6680.8|6685.5|6681.7|6682.1|6678.6|97
1750908300000|2025-06-26 03:25:00|6683.5|6680.7|6678.5|6674.7|6684.5|6681.7|6678.5|6674.7|169
1750908600000|2025-06-26 03:30:00|6678.6|6674.8|6676.6|6672.8|6680.6|6676.8|6676.1|6672.7|11
1750908900000|2025-06-26 03:35:00|6676.1|6672.3|6682|6678.2|6683.5|6679.7|6675.1|6671.8|27
1750909200000|2025-06-26 03:40:00|6681.6|6677.8|6688|6684.2|6688|6684.2|6681.5|6677.7|729
1750909500000|2025-06-26 03:45:00|6687.6|6683.8|6685.6|6681.8|6688|6684.8|6683.1|6679.3|20
1750909800000|2025-06-26 03:50:00|6685.1|6681.3|6686.5|6682.7|6687.6|6683.8|6684.5|6681.2|0
1750910100000|2025-06-26 03:55:00|6685.5|6681.7|6685.5|6681.7|6687.5|6682.2|6683.5|6679.7|1
1750910400000|2025-06-26 04:00:00|6685.4|6681.6|6682|6678.2|6685.5|6681.7|6681|6677.2|0
1750910700000|2025-06-26 04:05:00|6682.5|6678.7|6684|6680.2|6684.5|6680.7|6682|6678.2|9
1750911000000|2025-06-26 04:10:00|6684.5|6680.7|6682.4|6678.6|6685|6681.2|6682.4|6678.6|0
1750911300000|2025-06-26 04:15:00|6681.9|6678.1|6681.9|6678.1|6683.5|6679.7|6680.9|6677.1|1
1750911600000|2025-06-26 04:20:00|6680.9|6677.6|6683.4|6679.6|6684|6680.2|6680.9|6677.6|52
1750911900000|2025-06-26 04:25:00|6684.4|6680.6|6687.9|6684.1|6687.9|6684.1|6683.9|6680.1|8
1750912200000|2025-06-26 04:30:00|6688|6684.2|6688.4|6684.6|6688.4|6684.6|6685.9|6682.1|0
1750912500000|2025-06-26 04:35:00|6687.9|6684.1|6689.9|6686.1|6692|6688.6|6687.9|6684.1|261
1750912800000|2025-06-26 04:40:00|6689.4|6685.6|6690|6686.2|6690.4|6686.7|6688.4|6685.1|15
1750913100000|2025-06-26 04:45:00|6689.5|6685.7|6690.4|6686.6|6690.9|6687.1|6688.9|6685.1|6
1750913400000|2025-06-26 04:50:00|6689.9|6686.1|6689.5|6685.7|6690.4|6686.6|6687.5|6683.7|3
1750913700000|2025-06-26 04:55:00|6689.4|6685.6|6687.3|6683.5|6689.9|6686.1|6687.2|6683.4|233
1750914000000|2025-06-26 05:00:00|6687.2|6683.4|6688.2|6684.4|6688.3|6684.5|6685.7|6681.9|0
1750914300000|2025-06-26 05:05:00|6687.7|6683.9|6688.3|6684.5|6689.8|6686|6687.3|6683.5|10
1750914600000|2025-06-26 05:10:00|6687.8|6684|6689.3|6685.5|6689.8|6686|6686.3|6682.5|1
1750914900000|2025-06-26 05:15:00|6689.8|6686|6689.3|6685.5|6690.8|6687|6687.3|6684.1|2
1750915200000|2025-06-26 05:20:00|6688.3|6685|6689.3|6685.5|6689.3|6686.1|6687.8|6684.5|30
1750915500000|2025-06-26 05:25:00|6688.4|6684.6|6686.3|6682.5|6688.4|6684.6|6686.3|6682.5|0
1750915800000|2025-06-26 05:30:00|6685.9|6682.1|6686.8|6683|6686.8|6683|6680.8|6677|23
1750916100000|2025-06-26 05:35:00|6686.3|6682.5|6692.3|6688.5|6692.3|6688.6|6684.4|6681|1
1750916400000|2025-06-26 05:40:00|6691.8|6688|6683.8|6680|6692.4|6688.6|6683.8|6680|0
1750916700000|2025-06-26 05:45:00|6683.9|6680.1|6681.4|6677.6|6686.3|6682.5|6681.3|6677.5|11
1750917000000|2025-06-26 05:50:00|6681.9|6678.1|6684.4|6680.6|6685.9|6682.1|6680.9|6677.1|104
1750917300000|2025-06-26 05:55:00|6684.9|6681.1|6685.8|6682|6689.9|6686.1|6682.3|6678.6|47
1750917600000|2025-06-26 06:00:00|6684.4|6681.6|6685.3|6681.5|6686.8|6683|6678.8|6675|42
1750917900000|2025-06-26 06:05:00|6685.4|6681.6|6689.4|6685.6|6690.8|6686.1|6682.4|6679.1|152
1750918200000|2025-06-26 06:10:00|6689.8|6686.6|6696.3|6692.5|6697.4|6693.1|6689.4|6686|62
1750918500000|2025-06-26 06:15:00|6696.8|6693|6706.9|6703.1|6708.9|6705.1|6696.8|6693|139
1750918800000|2025-06-26 06:20:00|6703.9|6700.1|6703.5|6699.7|6704.4|6701.6|6699|6696.2|223
1750919100000|2025-06-26 06:25:00|6704|6700.7|6708|6704.2|6710.5|6706.7|6702.5|6699.2|50
1750919400000|2025-06-26 06:30:00|6708.5|6704.7|6713.9|6711.1|6716.5|6712.7|6708.5|6704.7|72
1750919700000|2025-06-26 06:35:00|6713.5|6710.7|6713.5|6709.7|6716.9|6713.7|6713|6709.7|16
1750920000000|2025-06-26 06:40:00|6713|6709.2|6710|6706.2|6713|6709.7|6706.5|6702.8|93
1750920300000|2025-06-26 06:45:00|6709.5|6705.7|6706.5|6702.7|6709.6|6706.7|6705.4|6702.1|99
1750920600000|2025-06-26 06:50:00|6706.1|6702.3|6716.1|6712.3|6719.7|6715.9|6704.1|6700.3|153
1750920900000|2025-06-26 06:55:00|6715.7|6711.9|6713.2|6709.4|6717.6|6714.8|6712.1|6708.3|57
1750921200000|2025-06-26 07:00:00|6713.7|6709.9|6707.1|6703.3|6713.7|6709.9|6699.1|6695.8|66
1750921500000|2025-06-26 07:05:00|6707.6|6703.8|6699.1|6695.3|6708|6704.2|6698.1|6694.8|381
1750921800000|2025-06-26 07:10:00|6698.5|6695.7|6690|6686.2|6701.1|6697.7|6688.5|6685.2|157
1750922100000|2025-06-26 07:15:00|6690.4|6686.6|6677.3|6674.5|6690.9|6687.1|6674.8|6671|125
1750922400000|2025-06-26 07:20:00|6676.9|6673.1|6683.3|6679.5|6684.9|6681.6|6675.3|6671.5|119
1750922700000|2025-06-26 07:25:00|6682.9|6679.1|6676.4|6672.6|6682.9|6679.1|6675.4|6672.1|615
1750923000000|2025-06-26 07:30:00|6676.9|6673.1|6663.9|6660.1|6677.3|6673.5|6663.3|6660|261
1750923300000|2025-06-26 07:35:00|6663.8|6660|6661.3|6658.5|6671.3|6668.5|6660.3|6657|199
1750923600000|2025-06-26 07:40:00|6662.2|6659.4|6663.7|6660.9|6666.7|6663.9|6662.2|6658.9|129
1750923900000|2025-06-26 07:45:00|6664.7|6660.8|6672.3|6668.5|6674.7|6671.4|6663.3|6659.9|50
1750924200000|2025-06-26 07:50:00|6672.8|6669|6672.7|6668.9|6679.3|6676|6669.8|6666.5|76
1750924500000|2025-06-26 07:55:00|6672.2|6668.4|6675.2|6671.4|6679.2|6675.4|6671.3|6668.4|37
1750924800000|2025-06-26 08:00:00|6674.8|6671|6667.8|6664|6682.8|6679.5|6664.3|6661|183
1750925100000|2025-06-26 08:05:00|6666.8|6663|6671.8|6668|6675.8|6672|6666.3|6662.5|69
1750925400000|2025-06-26 08:10:00|6671.2|6668.4|6663.1|6659.3|6671.2|6668.4|6662.1|6658.8|69
1750925700000|2025-06-26 08:15:00|6663|6659.2|6655.9|6652.1|6670|6666.2|6653|6649.2|313
1750926000000|2025-06-26 08:20:00|6654.9|6651.7|6662.3|6658.5|6664.7|6660|6646.8|6643.4|711
1750926300000|2025-06-26 08:25:00|6662.2|6658.4|6668.4|6665.6|6672.4|6666.6|6653.2|6649.4|2762
1750926600000|2025-06-26 08:30:00|6668.9|6666.1|6668.5|6665.7|6672.8|6669.5|6665.2|6661.4|2460
1750926900000|2025-06-26 08:35:00|6668.1|6665.3|6659.2|6655.4|6668.1|6665.3|6654.1|6650.7|577
1750927200000|2025-06-26 08:40:00|6658.7|6655.9|6661.6|6658.8|6665.6|6662.1|6658|6654.2|280
1750927500000|2025-06-26 08:45:00|6660.1|6657.8|6656.4|6652.6|6662.6|6659.3|6654.4|6650.6|210
1750927800000|2025-06-26 08:50:00|6655.9|6652.1|6649.3|6645.5|6662.4|6659.1|6647.5|6644.1|546
1750928100000|2025-06-26 08:55:00|6648.8|6646|6649.7|6646.9|6656.1|6652.8|6645.7|6642.5|1491
1750928400000|2025-06-26 09:00:00|6648.7|6644.9|6639.6|6635.8|6653.7|6650.9|6638.5|6635.2|1133
1750928700000|2025-06-26 09:05:00|6640|6636.2|6643.2|6639.4|6649.6|6646.2|6636.5|6633.2|1386
1750929000000|2025-06-26 09:10:00|6644.2|6640.4|6637.9|6634.1|6645.7|6642.9|6637|6633.2|2632
1750929300000|2025-06-26 09:15:00|6637.4|6633.6|6641|6637.2|6645.5|6642.2|6633.6|6630.2|289
1750929600000|2025-06-26 09:20:00|6640.5|6637.7|6645.5|6641.7|6647.9|6644.6|6640|6636.2|411
1750929900000|2025-06-26 09:25:00|6646|6642.2|6650|6646.2|6656.4|6652.7|6644.5|6641.2|97
1750930200000|2025-06-26 09:30:00|6649.4|6646.6|6661.9|6658.1|6663|6659.2|6649.4|6646.2|334
1750930500000|2025-06-26 09:35:00|6660.9|6657.6|6665.5|6661.7|6670.9|6667.6|6658.9|6655.1|392
1750930800000|2025-06-26 09:40:00|6665.9|6662.1|6676.4|6673.6|6677.9|6674.6|6664.5|6660.7|171
1750931100000|2025-06-26 09:45:00|6676.8|6673|6674.4|6670.6|6681.4|6678.1|6673.4|6670.1|217
1750931400000|2025-06-26 09:50:00|6674.9|6671.1|6660.9|6657.1|6674.9|6671.1|6660.3|6656.5|175
1750931700000|2025-06-26 09:55:00|6660.4|6657.6|6672|6668.2|6674|6670.2|6657.9|6654.5|456
1750932000000|2025-06-26 10:00:00|6673|6669.2|6677.5|6673.7|6687.5|6683.7|6672.5|6668.8|352
1750932300000|2025-06-26 10:05:00|6676.5|6672.7|6677.5|6673.7|6681.4|6677.7|6671|6667.2|476
1750932600000|2025-06-26 10:10:00|6677.9|6674.1|6680.5|6677.7|6682.5|6679.1|6675.5|6671.7|308
1750932900000|2025-06-26 10:15:00|6680|6677.2|6679.3|6675.5|6682.5|6679.7|6676|6672.2|228
1750933200000|2025-06-26 10:20:00|6678.8|6675|6681.8|6678|6685.8|6682.5|6676.8|6673|119
1750933500000|2025-06-26 10:25:00|6681.3|6677.5|6675.8|6672|6682.8|6679.6|6672.3|6669.5|97
1750933800000|2025-06-26 10:30:00|6675.9|6672.1|6676.8|6673|6679.3|6675.5|6669.3|6666|602
1750934100000|2025-06-26 10:35:00|6677.2|6673.4|6680.9|6677.1|6684.8|6681.4|6677.2|6673.4|193
1750934400000|2025-06-26 10:40:00|6681.3|6677.5|6694.3|6691.5|6696.8|6693|6680.8|6677.5|341
1750934700000|2025-06-26 10:45:00|6694.8|6691|6699.3|6696.5|6704.8|6701|6692.3|6689|1365
1750935000000|2025-06-26 10:50:00|6699.8|6696|6696.8|6693|6699.8|6696|6691.8|6688|75
1750935300000|2025-06-26 10:55:00|6696.4|6693.6|6695.8|6692|6698.3|6695|6692.8|6689|330
1750935600000|2025-06-26 11:00:00|6693.8|6690|6693.2|6689.4|6695.7|6692.4|6688.4|6684.6|143
1750935900000|2025-06-26 11:05:00|6692.8|6689|6692.8|6690|6697.2|6694|6692.2|6689|52
1750936200000|2025-06-26 11:10:00|6693.2|6690.4|6687.8|6684|6698.7|6695|6687.2|6684|54
1750936500000|2025-06-26 11:15:00|6687.7|6683.9|6692.3|6688.5|6692.9|6689.9|6686.2|6683|107
1750936800000|2025-06-26 11:20:00|6691.7|6688.9|6692.3|6688.5|6695.7|6692.4|6689.2|6685.9|265
1750937100000|2025-06-26 11:25:00|6692.7|6688.9|6692.3|6688.5|6694.7|6691.4|6689.3|6685.9|65
1750937400000|2025-06-26 11:30:00|6692.7|6688.9|6689.7|6686.9|6695.2|6691.4|6686.3|6682.9|53
1750937700000|2025-06-26 11:35:00|6690.2|6686.4|6683.7|6679.9|6691.7|6688.4|6683.2|6679.4|536
1750938000000|2025-06-26 11:40:00|6683.6|6679.8|6681.1|6678.3|6685.6|6681.9|6679.2|6676|436
1750938300000|2025-06-26 11:45:00|6681.6|6677.8|6681.1|6677.3|6687.1|6683.3|6680.7|6676.9|401
1750938600000|2025-06-26 11:50:00|6680.1|6675.9|6697.1|6693.3|6698.6|6694.8|6678.2|6674.9|171
1750938900000|2025-06-26 11:55:00|6696.7|6692.9|6696.6|6693.8|6700.7|6696.9|6696.2|6692.9|182
1750939200000|2025-06-26 12:00:00|6697.1|6694.3|6699.7|6695.9|6706.8|6703.5|6696.9|6693.9|410
1750939500000|2025-06-26 12:05:00|6699.2|6695.4|6697.2|6693.4|6702.2|6698.4|6696.2|6692.9|225
1750939800000|2025-06-26 12:10:00|6695.2|6692.4|6690.1|6686.3|6698.7|6695.4|6689.2|6685.9|103
1750940100000|2025-06-26 12:15:00|6689.7|6685.9|6686.7|6683.9|6690.7|6687.3|6686.2|6683.3|52
1750940400000|2025-06-26 12:20:00|6687.1|6683.3|6689.7|6685.9|6689.7|6686.4|6681.2|6678.3|177
1750940700000|2025-06-26 12:25:00|6689.2|6686.9|6691.6|6683.8|6696.7|6692.9|6689.2|6683.8|195
1750941000000|2025-06-26 12:30:00|6691.2|6683.4|6688.5|6684.7|6697.6|6694.3|6685.1|6681.8|115
1750941300000|2025-06-26 12:35:00|6687.1|6683.3|6665.1|6661.3|6688.6|6685.3|6662|6658.2|948
1750941600000|2025-06-26 12:40:00|6665.5|6661.7|6664.4|6660.6|6665.5|6662.1|6658.5|6655.2|574
1750941900000|2025-06-26 12:45:00|6663.9|6660.1|6669|6666.2|6672.5|6668.7|6662.9|6659.1|186
1750942200000|2025-06-26 12:50:00|6669.5|6665.7|6667|6663.2|6674.5|6670.7|6667|6663.2|58
1750942500000|2025-06-26 12:55:00|6666.5|6662.7|6666|6663.2|6670.6|6666.8|6659.5|6656.2|317
1750942800000|2025-06-26 13:00:00|6666.6|6662.8|6690.6|6686.8|6691.6|6687.8|6662.1|6658.3|343
1750943100000|2025-06-26 13:05:00|6690.1|6687.3|6713.7|6709.9|6716.2|6713.4|6688.6|6684.8|606
1750943400000|2025-06-26 13:10:00|6713.2|6710.4|6703.3|6699.5|6715.8|6712.4|6701.3|6698|1470
1750943700000|2025-06-26 13:15:00|6702.8|6700|6701.7|6697.9|6715.8|6712.6|6701.3|6697.9|796
1750944000000|2025-06-26 13:20:00|6701.8|6698|6702.7|6698.9|6716.4|6713.5|6699.7|6696.9|246
1750944300000|2025-06-26 13:25:00|6701.7|6697.9|6701.3|6697.5|6707.7|6704.5|6698.7|6695.5|143
1750944600000|2025-06-26 13:30:00|6701.7|6697.9|6714.7|6710.9|6720.7|6717.4|6693.8|6690.4|840
1750944900000|2025-06-26 13:35:00|6714.2|6710.4|6711.2|6707.4|6717.7|6714.4|6705.7|6702.4|187
1750945200000|2025-06-26 13:40:00|6711.7|6707.9|6721.7|6717.9|6722.2|6719.3|6699.6|6695.9|463
1750945500000|2025-06-26 13:45:00|6721.2|6718.4|6704|6700.2|6721.2|6718.4|6699.6|6695.3|499
1750945800000|2025-06-26 13:50:00|6703.6|6699.8|6711|6707.2|6720.5|6716.7|6690.5|6687.2|385
1750946100000|2025-06-26 13:55:00|6711.1|6707.3|6698.6|6694.8|6716.6|6712.8|6697.6|6693.8|432
1750946400000|2025-06-26 14:00:00|6698.5|6694.7|6696.1|6693.3|6703|6699.2|6692.1|6688.3|125
1750946700000|2025-06-26 14:05:00|6696.6|6692.8|6709.1|6705.3|6711.6|6707.8|6696.1|6692.3|259
1750947000000|2025-06-26 14:10:00|6709.6|6705.8|6725.2|6721.4|6727.7|6724.4|6701.5|6697.7|1100
1750947300000|2025-06-26 14:15:00|6725.1|6721.3|6729.6|6725.8|6745.6|6741.8|6723.7|6719.9|1142
1750947600000|2025-06-26 14:20:00|6729|6726.2|6728.6|6724.8|6732|6728.3|6722.6|6718.3|218
1750947900000|2025-06-26 14:25:00|6729|6726.2|6741.6|6737.8|6750.6|6747.3|6728.1|6724.3|941
1750948200000|2025-06-26 14:30:00|6741|6738.2|6744.3|6740.5|6748.2|6744.4|6734.1|6730.3|690
1750948500000|2025-06-26 14:35:00|6744.8|6741|6752.8|6749|6754.3|6751|6741.3|6738|1340
1750948800000|2025-06-26 14:40:00|6753.3|6750|6745.3|6742.5|6761.4|6757.6|6743.3|6739.9|1393
1750949100000|2025-06-26 14:45:00|6745.7|6742.9|6748.7|6744.9|6750.7|6747.4|6741.8|6738.1|1271
1750949400000|2025-06-26 14:50:00|6748.2|6745.4|6757.8|6755|6759.3|6756|6741.2|6738.4|795
1750949700000|2025-06-26 14:55:00|6758.3|6755.5|6758.8|6755|6760.8|6757|6748.8|6745.5|1448
1750950000000|2025-06-26 15:00:00|6758.9|6755.1|6760.4|6757.6|6760.8|6757.6|6751.4|6748.1|846
1750950300000|2025-06-26 15:05:00|6761.8|6758|6766.4|6762.6|6776|6772.6|6759.9|6756.6|1267
1750950600000|2025-06-26 15:10:00|6765.9|6763.1|6760.3|6757.5|6767.4|6764.6|6759.4|6755.6|481
1750950900000|2025-06-26 15:15:00|6759.9|6756.5|6766.3|6763.5|6770.7|6767.5|6757.3|6753.9|736
1750951200000|2025-06-26 15:20:00|6767.8|6764|6774.9|6772.1|6776.9|6774.1|6762.3|6759|1101
1750951500000|2025-06-26 15:25:00|6774.4|6771.6|6775.4|6771.6|6787.4|6784.6|6770.3|6767|3148
1750951800000|2025-06-26 15:30:00|6775.5|6771.7|6767.7|6764.9|6782.8|6779.5|6762.3|6759.4|1035
1750952100000|2025-06-26 15:35:00|6767.2|6764.4|6769.7|6765.9|6774.7|6771.3|6765.7|6762.4|512
1750952400000|2025-06-26 15:40:00|6770.6|6766.8|6769.1|6766.3|6775.7|6772.8|6767.2|6763.9|308
1750952700000|2025-06-26 15:45:00|6768.7|6765.9|6766.5|6762.7|6769.7|6766.3|6754.6|6751.2|1025
1750953000000|2025-06-26 15:50:00|6766.4|6762.6|6764.5|6760.7|6770.9|6767.7|6760.4|6757.5|174
1750953300000|2025-06-26 15:55:00|6764.9|6761.1|6738.8|6735|6766.9|6763.1|6734.3|6730.6|711
1750953600000|2025-06-26 16:00:00|6739.8|6736|6743.8|6741|6746.3|6742.5|6728.8|6725.5|727
1750953900000|2025-06-26 16:05:00|6744.8|6740.6|6747.8|6744|6750.8|6747|6737.8|6734.6|541
1750954200000|2025-06-26 16:10:00|6747.9|6744.1|6733.6|6730.8|6749.3|6746|6732.6|6729.3|979
1750954500000|2025-06-26 16:15:00|6734.1|6730.3|6739.1|6735.3|6741.6|6737.8|6731.7|6728.3|620
1750954800000|2025-06-26 16:20:00|6740.6|6737.8|6736.7|6732.9|6745.2|6741.8|6735.2|6731.4|597
1750955100000|2025-06-26 16:25:00|6737.2|6733.4|6736.2|6732.4|6740.2|6736.8|6735.2|6731.4|349
1750955400000|2025-06-26 16:30:00|6736.1|6732.3|6732.1|6728.3|6737.6|6733.8|6730.7|6727.4|268
1750955700000|2025-06-26 16:35:00|6730.7|6727.9|6734.7|6730.9|6739.7|6736.4|6730.7|6726.9|206
1750956000000|2025-06-26 16:40:00|6734.2|6731.4|6737.1|6733.3|6739.1|6735.8|6731.7|6728.4|90
1750956300000|2025-06-26 16:45:00|6736.7|6732.9|6748.6|6745.8|6749.2|6745.8|6736.1|6732.3|241
1750956600000|2025-06-26 16:50:00|6749.6|6744.8|6759.2|6755.4|6762.6|6759.3|6749.6|6744.8|256
1750956900000|2025-06-26 16:55:00|6759.1|6756.3|6755.5|6751.7|6762.1|6758.8|6753.6|6750.3|103
1750957200000|2025-06-26 17:00:00|6755.1|6751.3|6740.9|6737.1|6756.1|6752.8|6740.4|6737.1|454
1750957500000|2025-06-26 17:05:00|6741.4|6737.6|6710.8|6707|6742.9|6739.6|6698.4|6694.4|1553
1750957800000|2025-06-26 17:10:00|6711.8|6708|6707.7|6703.9|6722.3|6719.5|6694.4|6690.6|704
1750958100000|2025-06-26 17:15:00|6708.2|6704.4|6705.7|6701.9|6727.2|6723.4|6697.2|6693.4|1580
1750958400000|2025-06-26 17:20:00|6705.8|6702|6699|6695.2|6712.7|6708.9|6697|6693.7|1321
1750958700000|2025-06-26 17:25:00|6698.7|6695.9|6707.6|6703.8|6709.5|6706.2|6698.7|6695.9|571
1750959000000|2025-06-26 17:30:00|6707|6704.2|6714.1|6711.3|6718.6|6715.8|6701.1|6697.3|254
1750959300000|2025-06-26 17:35:00|6714.6|6710.8|6702.4|6698.6|6715.1|6711.8|6697.9|6694.1|340
1750959600000|2025-06-26 17:40:00|6701.9|6699.1|6702.4|6698.6|6706.4|6703.1|6698.9|6696.1|151
1750959900000|2025-06-26 17:45:00|6702.5|6698.7|6708.8|6706|6711.4|6708|6701.9|6698.6|373
1750960200000|2025-06-26 17:50:00|6709.8|6707|6704.8|6701|6717.4|6714|6703.9|6701|390
1750960500000|2025-06-26 17:55:00|6704.4|6701.6|6696.8|6693|6705.9|6702.6|6694.3|6690.9|545
1750960800000|2025-06-26 18:00:00|6697.3|6693.5|6687.2|6683.4|6701.7|6698.5|6685.7|6681.9|1207
1750961100000|2025-06-26 18:05:00|6686.7|6682.9|6665.8|6663|6697.3|6693.9|6660.3|6657|1635
1750961400000|2025-06-26 18:10:00|6666.3|6662.5|6657.8|6654|6671.9|6668.1|6655.4|6652.1|924
1750961700000|2025-06-26 18:15:00|6657.3|6654.5|6659.7|6655.9|6668.6|6664.8|6657.3|6654.5|2379
1750962000000|2025-06-26 18:20:00|6659.3|6655.5|6661.3|6658.5|6668.3|6665|6656.3|6653.4|717
1750962300000|2025-06-26 18:25:00|6661.8|6658|6678.7|6674.9|6681.2|6678.4|6661.3|6658|2313
1750962600000|2025-06-26 18:30:00|6678.6|6674.8|6677.8|6674|6680.8|6677.5|6674.8|6671|500
1750962900000|2025-06-26 18:35:00|6677.4|6674.6|6678.8|6675|6683.3|6679.5|6676.3|6672.5|117
1750963200000|2025-06-26 18:40:00|6678.4|6675.6|6671.3|6667.5|6679.8|6676.5|6669.3|6665.5|84
1750963500000|2025-06-26 18:45:00|6670.8|6668|6674.3|6670.5|6675.8|6672.5|6670.8|6667.5|70
1750963800000|2025-06-26 18:50:00|6673.8|6670|6671.3|6668.5|6675.3|6671.5|6670.3|6666.5|106
1750964100000|2025-06-26 18:55:00|6671.8|6669|6678.2|6674.4|6679.3|6676.4|6669.8|6666.5|227
1750964400000|2025-06-26 19:00:00|6677.8|6674|6683.3|6679.5|6686.4|6683.5|6676.7|6672.9|266
1750964700000|2025-06-26 19:05:00|6682.8|6679|6695.3|6691.5|6695.8|6692.5|6681.8|6678.5|52
1750965000000|2025-06-26 19:10:00|6694.3|6691.6|6696.7|6692.9|6697.3|6694|6694.3|6691|163
1750965300000|2025-06-26 19:15:00|6696.3|6692.5|6686.7|6682.9|6697.7|6694.5|6686.2|6682.9|152
1750965600000|2025-06-26 19:20:00|6686.2|6682.4|6683.2|6679.4|6687.1|6683.9|6681.7|6678.4|50
1750965900000|2025-06-26 19:25:00|6683.3|6679.5|6690.8|6687|6692.2|6689|6682.8|6679|75
1750966200000|2025-06-26 19:30:00|6691.2|6688|6694.2|6690.4|6695.2|6692.4|6689.2|6686|52
1750966500000|2025-06-26 19:35:00|6693.8|6690|6695.2|6691.4|6696.2|6692.4|6689.3|6686|183
1750966800000|2025-06-26 19:40:00|6694.8|6691|6693.7|6689.9|6697.2|6693.4|6693.3|6689.9|30
1750967100000|2025-06-26 19:45:00|6693.3|6690.5|6690.7|6686.9|6696.7|6693.4|6690.2|6686.9|41
1750967400000|2025-06-26 19:50:00|6691.2|6687.4|6690.1|6687.3|6693.1|6689.4|6687.7|6684.3|132
1750967700000|2025-06-26 19:55:00|6690.6|6686.8|6696.2|6692.4|6701.2|6698.3|6690.1|6686.3|109
1750968000000|2025-06-26 20:00:00|6696.7|6692.9|6703.8|6700|6703.8|6700.4|6694.2|6690.4|10
1750968300000|2025-06-26 20:05:00|6704.7|6700.9|6703.2|6699.4|6706.2|6702.4|6701.7|6697.9|4
1750968600000|2025-06-26 20:10:00|6703.7|6699.9|6698.1|6694.3|6703.7|6699.9|6696.1|6692.3|4
1750968900000|2025-06-26 20:15:00|6697.2|6693.4|6690.2|6686.4|6700.7|6696.9|6690.1|6686.3|14
1750969200000|2025-06-26 20:20:00|6691.2|6687.4|6689.1|6685.3|6695.7|6692.3|6688.2|6683.3|45
1750969500000|2025-06-26 20:25:00|6689.6|6685.8|6688.6|6684.8|6690.1|6686.3|6687.6|6683.8|4
1750969800000|2025-06-26 20:30:00|6687.6|6683.8|6688.6|6684.8|6690.1|6686.3|6687.1|6683.3|3
1750970100000|2025-06-26 20:35:00|6688.2|6685.4|6683|6679.2|6689.2|6685.8|6683|6679.2|61
1750970400000|2025-06-26 20:40:00|6683.1|6679.3|6680.1|6676.3|6684|6680.3|6679.6|6675.8|12
1750970700000|2025-06-26 20:45:00|6678.6|6674.8|6675.1|6667.3|6678.6|6674.8|6672.6|6667.3|10
1750971000000|2025-06-26 20:50:00|6673.6|6669.8|6674.5|6670.7|6676.1|6670.8|6671.5|6666.2|2
1750971300000|2025-06-26 20:55:00|6675.5|6671.7|6679.5|6675.7|6681|6675.7|6675.5|6669.8|25
1750971600000|2025-06-26 21:00:00|6681|6673.2|6676|6668.2|6682|6674.2|6676|6668.2|0
1750971900000|2025-06-26 21:05:00|6677|6669.2|6678.5|6670.7|6678.6|6670.8|6677|6669.2|4
1750972500000|2025-06-26 21:15:00|6676.5|6672.7|6677|6669.2|6678|6672.7|6676|6669.2|0
1750973400000|2025-06-26 21:30:00|6680.5|6672.7|6678.4|6674.6|6680.5|6674.6|6678.4|6672.6|2
1750974000000|2025-06-26 21:40:00|6678|6675.2|6681.9|6678.1|6681.9|6678.1|6678|6675.2|2
1750974600000|2025-06-26 21:50:00|6684.9|6677.1|6683.5|6680.7|6685.4|6680.7|6682.9|6677.1|3
1750974900000|2025-06-26 21:55:00|6685.9|6678.1|6679.9|6672.1|6685.9|6678.1|6678.4|6670.6|1
1750982400000|2025-06-27 00:00:00|6694.6|6686.8|6692.5|6688.7|6696.7|6689.2|6686|6680.3|109
1750982700000|2025-06-27 00:05:00|6694.5|6686.7|6694.5|6686.7|6699.6|6693.8|6691.5|6686.2|55
1750983000000|2025-06-27 00:10:00|6692.6|6688.8|6692.5|6688.7|6697.6|6692.3|6692.1|6686.3|65
1750983300000|2025-06-27 00:15:00|6692.6|6688.8|6693.5|6689.7|6703.5|6699.7|6692.5|6686.7|170
1750983600000|2025-06-27 00:20:00|6694|6690.2|6693.5|6689.7|6695.5|6690.2|6691|6685.7|21
1750983900000|2025-06-27 00:25:00|6690|6687.2|6692.5|6688.7|6694|6688.7|6688.4|6683.7|247
1750984200000|2025-06-27 00:30:00|6693.5|6689.7|6694.5|6690.7|6697.5|6691.7|6692.5|6686.7|19
1750984500000|2025-06-27 00:35:00|6696.5|6688.7|6693.4|6685.6|6696.5|6690.7|6691.9|6685.6|13
1750984800000|2025-06-27 00:40:00|6691.4|6687.6|6694.9|6691.1|6696.4|6691.1|6690.9|6685.2|5
1750985100000|2025-06-27 00:45:00|6695|6691.2|6695.5|6691.7|6698.9|6693.2|6694.9|6690.1|0
1750985400000|2025-06-27 00:50:00|6695.4|6691.6|6691.9|6688.1|6697.4|6691.7|6691.4|6686.6|4
1750985700000|2025-06-27 00:55:00|6691.4|6687.6|6696.9|6693.1|6700.4|6694.6|6690.9|6686.7|26
1750986000000|2025-06-27 01:00:00|6698.4|6694.6|6706.4|6702.6|6712.9|6709.1|6698.4|6693.7|114
1750986300000|2025-06-27 01:05:00|6706.3|6702.5|6709.4|6705.6|6711.4|6707.6|6704.4|6700.6|34
1750986600000|2025-06-27 01:10:00|6709.3|6705.5|6711.9|6708.1|6713.9|6709.5|6708.4|6704.6|59
1750986900000|2025-06-27 01:15:00|6712.3|6708.5|6711.3|6703.5|6713.3|6708.6|6707.9|6703.1|209
1750987200000|2025-06-27 01:20:00|6709.3|6705.5|6704.8|6701|6712.3|6706.5|6704.8|6699.5|7
1750987500000|2025-06-27 01:25:00|6704.7|6700.9|6708.3|6700.5|6708.8|6703.5|6703.2|6697|19
1750987800000|2025-06-27 01:30:00|6706.2|6702.4|6714.2|6706.4|6715.7|6710.4|6705.2|6700.5|177
1750988100000|2025-06-27 01:35:00|6712.2|6708.4|6710.7|6702.9|6713.2|6708.4|6708.2|6702.4|4
1750988400000|2025-06-27 01:40:00|6708.7|6704.9|6711.2|6703.4|6715.7|6709.4|6708.2|6702.4|8
1750988700000|2025-06-27 01:45:00|6711.7|6703.9|6711.2|6707.4|6712.7|6707.4|6708.2|6702.4|5
1750989000000|2025-06-27 01:50:00|6711.7|6707.9|6720.2|6712.4|6721.7|6715.9|6710.2|6704.4|48
1750989300000|2025-06-27 01:55:00|6720.1|6712.3|6719.6|6711.8|6722.6|6714.8|6717.2|6710.3|40
1750989600000|2025-06-27 02:00:00|6719.1|6711.3|6721.2|6717.4|6725.2|6719.3|6716.6|6710.9|89
1750989900000|2025-06-27 02:05:00|6723.1|6715.3|6720.1|6716.3|6723.1|6719.3|6718.6|6714.8|12
1750990200000|2025-06-27 02:10:00|6719.6|6715.8|6720.5|6716.7|6723.1|6717.8|6717.6|6712.3|133
1750990500000|2025-06-27 02:15:00|6719.6|6715.8|6719.6|6715.8|6722.6|6717.8|6718.1|6712.3|56
1750990800000|2025-06-27 02:20:00|6719.1|6715.3|6717.6|6713.8|6721.1|6716.2|6717.1|6713.3|14
1750991100000|2025-06-27 02:25:00|6718.1|6714.3|6719.1|6715.3|6720.1|6715.3|6716.1|6711.9|34
1750991400000|2025-06-27 02:30:00|6719.6|6715.8|6719|6715.2|6721.6|6717.8|6717.1|6712.3|16
1750991700000|2025-06-27 02:35:00|6719.1|6715.3|6712.5|6708.7|6722.6|6717.3|6712|6706.7|169
1750992000000|2025-06-27 02:40:00|6716|6708.2|6712.5|6708.7|6717|6710.7|6712|6706.2|86
1750992300000|2025-06-27 02:45:00|6713|6709.2|6721.5|6717.7|6721.5|6717.7|6713|6709.2|31
1750992600000|2025-06-27 02:50:00|6720.5|6716.7|6722.9|6715.1|6726.4|6721.7|6719.5|6714.7|7
1750992900000|2025-06-27 02:55:00|6720.4|6716.6|6718.9|6711.1|6723.9|6718.1|6716.4|6710.7|35
1750993200000|2025-06-27 03:00:00|6717.4|6713.6|6719.5|6716.7|6722.5|6716.7|6717.4|6711.1|2
1750993500000|2025-06-27 03:05:00|6719.9|6717.1|6715.9|6712.1|6720.4|6717.1|6713.9|6710.1|37
1750993800000|2025-06-27 03:10:00|6715.4|6711.6|6711.4|6707.6|6715.4|6711.6|6710.9|6707.1|0
1750994100000|2025-06-27 03:15:00|6712.4|6708.6|6710.9|6707.1|6712.4|6708.6|6708.9|6705.1|6
1750994400000|2025-06-27 03:20:00|6711|6707.2|6708.9|6705.1|6712.4|6708.6|6707.4|6703.6|101
1750994700000|2025-06-27 03:25:00|6707.9|6704.1|6707.9|6704.1|6709.4|6705.6|6705.4|6701.6|1
1750995000000|2025-06-27 03:30:00|6707.4|6703.6|6711.4|6708.6|6712.4|6709.1|6706.8|6702.6|60
1750995300000|2025-06-27 03:35:00|6711.9|6709.1|6711.8|6708|6712.3|6709.1|6709.4|6705.6|34
1750995600000|2025-06-27 03:40:00|6712.4|6708.6|6712.8|6709|6712.8|6709|6709.8|6706|2
1750995900000|2025-06-27 03:45:00|6713.3|6709.5|6709.3|6705.5|6713.3|6709.5|6708.8|6705|9
1750996200000|2025-06-27 03:50:00|6708.8|6706|6709.3|6705.5|6709.3|6706|6707.3|6704|3
1750996500000|2025-06-27 03:55:00|6708.8|6705|6706.3|6702.5|6708.8|6705|6705.8|6702|1
1750996800000|2025-06-27 04:00:00|6705.8|6702|6709.3|6705.5|6709.7|6705.9|6704.8|6701|5
1750997100000|2025-06-27 04:05:00|6709.2|6705.4|6715.3|6711.5|6715.3|6711.9|6708.8|6705|1
1750997400000|2025-06-27 04:10:00|6716.2|6712.4|6717.7|6713.9|6717.7|6713.9|6712.7|6708.9|11
1750997700000|2025-06-27 04:15:00|6717.8|6714|6718.7|6714.9|6720.2|6716.4|6717.2|6713.4|3
1750998000000|2025-06-27 04:20:00|6718.8|6715|6722.2|6718.4|6722.2|6718.4|6717.7|6713.9|0
1750998300000|2025-06-27 04:25:00|6721.7|6717.9|6717.7|6713.9|6721.7|6717.9|6717.2|6713.4|0
1750998600000|2025-06-27 04:30:00|6717.8|6714|6715.7|6711.9|6718.7|6714.9|6715.7|6711.9|0
1750998900000|2025-06-27 04:35:00|6716.2|6712.4|6717.7|6713.9|6718.2|6714.4|6716.2|6712.4|4
1750999200000|2025-06-27 04:40:00|6718.2|6714.4|6716.7|6712.9|6718.2|6714.4|6715.7|6711.9|0
1750999500000|2025-06-27 04:45:00|6717.2|6713.4|6718.2|6714.4|6719.2|6715.4|6716.7|6712.9|0
1750999800000|2025-06-27 04:50:00|6718.7|6714.9|6716.6|6712.8|6719.2|6715.4|6716.6|6712.8|0
1751000100000|2025-06-27 04:55:00|6717.1|6713.3|6715.6|6711.8|6717.1|6713.3|6714.6|6710.8|2
1751000400000|2025-06-27 05:00:00|6715.7|6711.9|6717.7|6713.9|6717.7|6713.9|6712.1|6708.3|293
1751000700000|2025-06-27 05:05:00|6717.2|6713.4|6726.2|6722.4|6727.7|6722.4|6717.2|6713.4|100
1751001000000|2025-06-27 05:10:00|6728.2|6720.4|6722.2|6718.4|6728.2|6722.4|6718.7|6714.9|1
1751001300000|2025-06-27 05:15:00|6721.7|6717.9|6722.7|6718.9|6725.2|6721.9|6721.7|6717.9|1
1751001600000|2025-06-27 05:20:00|6722.2|6718.4|6720.1|6716.3|6723.2|6719.4|6719.2|6715.9|12
1751001900000|2025-06-27 05:25:00|6719.7|6715.9|6726.1|6722.3|6728.7|6723.3|6717.7|6713.9|131
1751002200000|2025-06-27 05:30:00|6725.6|6721.8|6723.6|6719.8|6727.1|6723.3|6719.6|6715.8|65
1751002500000|2025-06-27 05:35:00|6724.1|6720.3|6723.1|6719.3|6724.6|6720.8|6720.6|6716.8|12
1751002800000|2025-06-27 05:40:00|6723.6|6719.8|6720.1|6716.3|6725.6|6721.3|6718.6|6712.8|3
1751003100000|2025-06-27 05:45:00|6719.6|6715.8|6718.5|6714.7|6720.1|6716.3|6717|6711.8|37
1751003400000|2025-06-27 05:50:00|6718|6714.2|6716.5|6712.7|6724.5|6719.7|6716.5|6712.7|25
1751003700000|2025-06-27 05:55:00|6717|6713.2|6721|6717.2|6721.5|6717.7|6713|6709.2|12
1751004000000|2025-06-27 06:00:00|6721.5|6717.7|6722.5|6718.7|6725.5|6721.7|6716|6712.2|3
1751004300000|2025-06-27 06:05:00|6721.5|6717.7|6721.5|6717.7|6722.5|6718.7|6718.5|6714.7|6
1751004600000|2025-06-27 06:10:00|6721.4|6717.6|6727|6723.2|6730.4|6726.6|6720.5|6716.7|39
1751004900000|2025-06-27 06:15:00|6726.9|6723.1|6723.5|6719.7|6729.5|6723.7|6718.5|6714.7|343
1751005200000|2025-06-27 06:20:00|6722.5|6718.7|6719.9|6716.1|6723.5|6719.7|6719.4|6714.7|583
1751005500000|2025-06-27 06:25:00|6719.4|6715.6|6711|6707.2|6719.4|6715.6|6709.4|6705.6|19
1751005800000|2025-06-27 06:30:00|6711.4|6707.6|6713.9|6710.1|6716.9|6712.6|6708.4|6704.6|62
1751006100000|2025-06-27 06:35:00|6714.4|6710.6|6710.4|6706.6|6715.4|6710.6|6707.9|6703.6|25
1751006400000|2025-06-27 06:40:00|6711.4|6707.6|6709|6705.2|6711.9|6708.2|6706.5|6703.6|95
1751006700000|2025-06-27 06:45:00|6709.5|6705.7|6713.9|6710.1|6717|6713.6|6709.5|6705.7|13
1751007000000|2025-06-27 06:50:00|6713.4|6709.6|6712.4|6708.6|6713.9|6710.1|6708.4|6704.6|16
1751007300000|2025-06-27 06:55:00|6711.9|6708.1|6712.5|6708.7|6716.5|6712.7|6708.4|6704.6|63
1751007600000|2025-06-27 07:00:00|6713|6709.2|6731.5|6727.7|6733.5|6730.7|6708.5|6704.7|608
1751007900000|2025-06-27 07:05:00|6731|6727.2|6719.5|6716.7|6737|6733.2|6719.5|6716.7|116
1751008200000|2025-06-27 07:10:00|6720.1|6716.3|6727|6723.2|6729|6725.2|6720.1|6716.3|143
1751008500000|2025-06-27 07:15:00|6726|6722.2|6728.5|6724.7|6733|6729.2|6721.5|6717.7|31
1751008800000|2025-06-27 07:20:00|6729|6725.2|6729.5|6725.7|6736|6732.2|6726|6722.2|150
1751009100000|2025-06-27 07:25:00|6729|6725.2|6727.5|6723.7|6729.5|6725.7|6725.5|6722.3|99
1751009400000|2025-06-27 07:30:00|6728|6724.2|6722|6718.2|6729.5|6726.7|6719.5|6715.8|348
1751009700000|2025-06-27 07:35:00|6722.5|6718.7|6711|6707.2|6722.5|6719.7|6708.6|6705.2|307
1751010000000|2025-06-27 07:40:00|6712|6708.2|6715|6711.2|6719|6715.2|6705.6|6701.8|306
1751010300000|2025-06-27 07:45:00|6713.5|6709.7|6707.5|6703.7|6718|6714.2|6706.5|6703.2|63
1751010600000|2025-06-27 07:50:00|6707|6703.2|6712.4|6709.6|6712.4|6709.6|6705.9|6702.1|585
1751010900000|2025-06-27 07:55:00|6712.9|6709.1|6712|6708.2|6717.9|6714.1|6708.9|6705.1|64
1751011200000|2025-06-27 08:00:00|6713.4|6709.6|6716.9|6713.1|6720.9|6717.1|6712.4|6708.6|252
1751011500000|2025-06-27 08:05:00|6716.3|6713.5|6716|6712.2|6716.5|6713.5|6708|6704.2|356
1751011800000|2025-06-27 08:10:00|6715.5|6712.7|6717|6713.2|6719.1|6716.3|6708|6704.2|337
1751012100000|2025-06-27 08:15:00|6717.5|6713.7|6725.1|6721.3|6727.1|6723.8|6714.5|6710.7|928
1751012400000|2025-06-27 08:20:00|6725.6|6721.8|6720.5|6717.7|6728.5|6724.8|6716.7|6713.2|52
1751012700000|2025-06-27 08:25:00|6721.1|6717.3|6720.4|6717.6|6726.4|6723.1|6716|6712.2|640
1751013000000|2025-06-27 08:30:00|6720|6717.2|6731.5|6727.7|6736.9|6733.1|6718.5|6715.2|750
1751013300000|2025-06-27 08:35:00|6731.1|6727.3|6733.5|6730.7|6735.5|6731.1|6727|6723.3|57
1751013600000|2025-06-27 08:40:00|6731.6|6728.8|6735.9|6732.1|6737.9|6734.6|6731|6727.7|28
1751013900000|2025-06-27 08:45:00|6735.5|6731.7|6719.9|6716.1|6735.5|6731.7|6717.4|6714.6|466
1751014200000|2025-06-27 08:50:00|6720.9|6717.1|6721|6717.2|6724.4|6721.2|6717.5|6714.7|233
1751014500000|2025-06-27 08:55:00|6721.5|6717.7|6730|6726.2|6730|6726.2|6718.5|6715.2|137
1751014800000|2025-06-27 09:00:00|6731|6727.2|6722|6718.2|6736|6732.7|6721.5|6718.1|474
1751015100000|2025-06-27 09:05:00|6721.5|6718.7|6730.9|6727.1|6734|6730.7|6721.5|6718.2|149
1751015400000|2025-06-27 09:10:00|6729.5|6725.7|6722|6718.2|6729.5|6725.7|6721.4|6718.2|59
1751015700000|2025-06-27 09:15:00|6721.5|6718.7|6725.5|6722.7|6727.5|6723.7|6721|6717.2|108
1751016000000|2025-06-27 09:20:00|6726|6722.2|6727.5|6723.7|6729.9|6726.6|6723.9|6720.1|140
1751016300000|2025-06-27 09:25:00|6727|6723.2|6730.6|6727.8|6731.6|6728.8|6726|6722.2|336
1751016600000|2025-06-27 09:30:00|6731.6|6728.8|6729.1|6725.3|6733.1|6729.8|6725.5|6722.2|54
1751016900000|2025-06-27 09:35:00|6728.5|6725.7|6720.1|6716.3|6733|6729.7|6715.5|6712.2|57
1751017200000|2025-06-27 09:40:00|6721|6717.2|6720.9|6717.1|6723|6720.2|6716|6712.2|189
1751017500000|2025-06-27 09:45:00|6720.5|6716.7|6716|6712.2|6722.5|6718.7|6712.5|6709.2|278
1751017800000|2025-06-27 09:50:00|6715.4|6711.6|6715.5|6712.7|6720|6716.2|6715|6711.2|86
1751018100000|2025-06-27 09:55:00|6716|6712.2|6714|6710.2|6719|6715.7|6710.5|6707.2|205
1751018400000|2025-06-27 10:00:00|6713|6709.2|6723.6|6719.8|6724.1|6720.8|6713|6709.2|72
1751018700000|2025-06-27 10:05:00|6723.1|6720.3|6726.6|6722.8|6727.6|6723.8|6721.6|6718.3|64
1751019000000|2025-06-27 10:10:00|6726.5|6722.7|6726.1|6722.3|6728.1|6724.7|6722.6|6719.3|145
1751019300000|2025-06-27 10:15:00|6726|6722.2|6718.5|6715.7|6726|6722.2|6718.5|6715.2|40
1751019600000|2025-06-27 10:20:00|6719|6715.2|6713.5|6709.7|6720|6716.2|6711.5|6707.7|75
1751019900000|2025-06-27 10:25:00|6713|6710.2|6714.5|6710.7|6717.5|6713.7|6712.5|6709.2|200
1751020200000|2025-06-27 10:30:00|6714|6711.2|6715.5|6711.7|6718|6714.7|6713.5|6710.2|158
1751020500000|2025-06-27 10:35:00|6716|6712.2|6715.5|6712.7|6718|6714.2|6713.5|6710.2|241
1751020800000|2025-06-27 10:40:00|6715.4|6712.6|6715|6712.2|6717|6713.7|6714|6710.2|126
1751021100000|2025-06-27 10:45:00|6715.5|6711.7|6699.9|6697.1|6716|6712.2|6698.4|6695.1|79
1751021400000|2025-06-27 10:50:00|6700.4|6697.6|6686.9|6683.1|6700.9|6697.6|6686.9|6683.1|365
1751021700000|2025-06-27 10:55:00|6686.3|6683.5|6679.8|6676|6688.9|6685.6|6677.3|6674|149
1751022000000|2025-06-27 11:00:00|6680.8|6678|6690.8|6688|6692.4|6689.1|6679.4|6676|108
1751022300000|2025-06-27 11:05:00|6692.8|6689|6689.3|6685.5|6694.8|6691.5|6687.3|6684|171
1751022600000|2025-06-27 11:10:00|6688.7|6685.9|6690.2|6687.4|6693.8|6690.9|6684.2|6680.9|657
1751022900000|2025-06-27 11:15:00|6690.7|6686.9|6692.2|6689.4|6694.7|6691.4|6687.2|6684|87
1751023200000|2025-06-27 11:20:00|6693.2|6688.9|6692.2|6688.4|6694.7|6691.4|6689.3|6686.4|40
1751023500000|2025-06-27 11:25:00|6691.7|6688.9|6701.7|6697.9|6702.7|6698.9|6689.8|6686|40
1751023800000|2025-06-27 11:30:00|6701.2|6698.4|6707.7|6703.9|6708.2|6704.4|6692.2|6686.4|51
1751024100000|2025-06-27 11:35:00|6707.2|6703.4|6706.2|6702.4|6708.7|6703.9|6700.8|6697.4|35
1751024400000|2025-06-27 11:40:00|6706.3|6702.5|6714.7|6710.9|6715.7|6712.8|6703.7|6699.9|175
1751024700000|2025-06-27 11:45:00|6714.6|6710.8|6715.7|6711.9|6724.8|6721.5|6714.2|6710.8|216
1751025000000|2025-06-27 11:50:00|6713.7|6709.9|6716.7|6712.9|6724.2|6720.4|6712.7|6709.4|20
1751025300000|2025-06-27 11:55:00|6716.2|6713.4|6716.3|6712.5|6719.7|6716.4|6715.2|6712|34
1751025600000|2025-06-27 12:00:00|6717.2|6713.4|6711.7|6707.9|6723.2|6719.9|6710.3|6706.5|171
1751025900000|2025-06-27 12:05:00|6711.8|6708|6714.7|6710.9|6715.8|6712.5|6710.2|6707|322
1751026200000|2025-06-27 12:10:00|6714.2|6711.4|6719.8|6717|6721.2|6718|6713.2|6709.9|316
1751026500000|2025-06-27 12:15:00|6720.2|6716.4|6714.2|6710.4|6723.7|6720.4|6712.2|6708.4|30
1751026800000|2025-06-27 12:20:00|6713.7|6709.9|6709.2|6706.4|6717.3|6713.9|6705.7|6702|126
1751027100000|2025-06-27 12:25:00|6708.7|6705.4|6707.7|6703.9|6711.7|6707.9|6703.2|6699.9|149
1751027400000|2025-06-27 12:30:00|6708.2|6704.4|6702.3|6698.5|6708.2|6704.4|6694.2|6690.4|315
1751027700000|2025-06-27 12:35:00|6701.7|6698.9|6699.2|6695.4|6705.7|6702.4|6699.2|6695.4|245
1751028000000|2025-06-27 12:40:00|6699.7|6695.9|6691.7|6688.9|6701.7|6697.9|6691.2|6687.9|542
1751028300000|2025-06-27 12:45:00|6692.2|6688.4|6693|6689.2|6698.7|6695.3|6691.1|6688.3|412
1751028600000|2025-06-27 12:50:00|6692.6|6688.8|6696.1|6692.3|6699.5|6696.2|6688.6|6684.8|144
1751028900000|2025-06-27 12:55:00|6695.6|6692.8|6698.6|6694.8|6699.6|6695.8|6692.1|6688.3|82
1751029200000|2025-06-27 13:00:00|6699.6|6695.8|6710.6|6706.8|6712.5|6708.7|6698.6|6695.7|312
1751029500000|2025-06-27 13:05:00|6710.1|6707.3|6709.1|6705.3|6716.6|6713.3|6706.6|6703.2|114
1751029800000|2025-06-27 13:10:00|6710.6|6706.8|6709.6|6705.8|6717.6|6714.2|6707.1|6703.8|431
1751030100000|2025-06-27 13:15:00|6710.6|6706.8|6715.5|6711.7|6726.5|6723.3|6705.1|6701.8|479
1751030400000|2025-06-27 13:20:00|6715.6|6711.8|6719|6715.2|6720.5|6716.7|6712.5|6708.7|99
1751030700000|2025-06-27 13:25:00|6718.5|6714.7|6714.5|6710.7|6719.5|6716.2|6707|6703.7|76
1751031000000|2025-06-27 13:30:00|6714|6710.2|6723.5|6719.7|6729|6725.7|6707|6703.7|194
1751031300000|2025-06-27 13:35:00|6724|6720.2|6711.5|6707.7|6726.5|6722.7|6711|6707.6|411
1751031600000|2025-06-27 13:40:00|6711.4|6707.6|6708.8|6705|6722.3|6718.5|6708.3|6705|979
1751031900000|2025-06-27 13:45:00|6709.3|6705.5|6699.8|6696|6709.3|6706|6696.8|6693.5|373
1751032200000|2025-06-27 13:50:00|6700.8|6697|6710.8|6708|6715.3|6712|6699.8|6696.5|690
1751032500000|2025-06-27 13:55:00|6711.2|6707.4|6717.3|6713.5|6723.3|6720|6705.7|6702.4|1544
1751032800000|2025-06-27 14:00:00|6717.7|6714.9|6703.8|6700|6723.3|6719.9|6697.3|6694.5|259
1751033100000|2025-06-27 14:05:00|6703.7|6699.9|6698.3|6694.5|6703.7|6699.9|6694.2|6690.4|492
1751033400000|2025-06-27 14:10:00|6699.2|6695.4|6707.4|6703.6|6713.3|6710|6697.7|6694.4|985
1751033700000|2025-06-27 14:15:00|6708.3|6704.5|6711.3|6707.5|6711.3|6708|6702.8|6699.5|267
1751034000000|2025-06-27 14:20:00|6710.3|6706.5|6712.8|6709|6721.3|6718|6708.8|6705.5|579
1751034300000|2025-06-27 14:25:00|6711.9|6708.1|6714.8|6711|6716.3|6712.5|6708.9|6705.5|249
1751034600000|2025-06-27 14:30:00|6715.4|6711.6|6717.3|6714.5|6719.3|6716|6711.3|6708|516
1751034900000|2025-06-27 14:35:00|6717.8|6714|6710.3|6706.5|6722.8|6719.5|6708.3|6704.5|1220
1751035200000|2025-06-27 14:40:00|6711.3|6707.5|6710.2|6706.4|6714.2|6710.4|6708.3|6705|859
1751035500000|2025-06-27 14:45:00|6709.8|6707|6719.3|6715.5|6721.3|6717.5|6709.8|6706.4|205
1751035800000|2025-06-27 14:50:00|6718.8|6716|6711.3|6707.5|6720.3|6716.5|6708.2|6704.5|262
1751036100000|2025-06-27 14:55:00|6711.8|6708|6712.2|6708.4|6712.8|6709.5|6706.8|6703.4|208
1751036400000|2025-06-27 15:00:00|6711.8|6709|6710.7|6706.9|6716.2|6712.4|6703.7|6700.4|246
1751036700000|2025-06-27 15:05:00|6710.2|6707.4|6723.2|6720.4|6726.7|6723.9|6709.7|6706.4|230
1751037000000|2025-06-27 15:10:00|6723.7|6719.9|6726.2|6723.4|6729.2|6725.9|6716.7|6713.4|691
1751037300000|2025-06-27 15:15:00|6726.7|6722.9|6729.3|6726.5|6735.2|6731.9|6725.2|6721.4|773
1751037600000|2025-06-27 15:20:00|6728.8|6726|6721.3|6718.5|6730.8|6727|6714.8|6711.5|639
1751037900000|2025-06-27 15:25:00|6721.8|6718|6726.6|6723.8|6734.2|6730.4|6716.3|6712.5|927
1751038200000|2025-06-27 15:30:00|6726.1|6723.3|6665.5|6661.7|6727.6|6723.8|6658.5|6655.7|2574
1751038500000|2025-06-27 15:35:00|6666|6662.2|6650.9|6647.1|6666.5|6662.7|6646.4|6643.1|1365
1751038800000|2025-06-27 15:40:00|6650.4|6646.6|6643.9|6640.1|6652.4|6648.6|6618.4|6614.1|663
1751039100000|2025-06-27 15:45:00|6644.4|6640.6|6656.9|6653.1|6667.9|6664.1|6643.9|6640.1|219
1751039400000|2025-06-27 15:50:00|6656.4|6653.6|6657.4|6653.6|6670.4|6666.6|6649.9|6646.6|376
1751039700000|2025-06-27 15:55:00|6656.9|6653.1|6658.4|6654.6|6662.4|6658.6|6653.9|6650.1|737
1751040000000|2025-06-27 16:00:00|6658.9|6655.1|6655.4|6651.6|6669.9|6666.1|6643.5|6639.6|655
1751040300000|2025-06-27 16:05:00|6657.4|6653.6|6653.4|6650.6|6663.9|6660.1|6650.4|6646.6|217
1751040600000|2025-06-27 16:10:00|6653.9|6650.1|6646.4|6642.6|6660.9|6657.6|6644.4|6640.6|277
1751040900000|2025-06-27 16:15:00|6646.9|6643.1|6643.9|6640.1|6651.8|6648|6641.4|6638.1|229
1751041200000|2025-06-27 16:20:00|6644.4|6640.6|6652.9|6649.1|6654.9|6651.6|6642.4|6639.1|217
1751041500000|2025-06-27 16:25:00|6653.4|6649.6|6655.9|6652.1|6660.9|6657.1|6648.4|6645.1|297
1751041800000|2025-06-27 16:30:00|6654.9|6651.1|6648.4|6645.6|6662|6658.7|6647.4|6644.1|668
1751042100000|2025-06-27 16:35:00|6649|6645.2|6646.8|6643|6656.4|6653.6|6642.4|6639.1|605
1751042400000|2025-06-27 16:40:00|6646.3|6642.5|6662.8|6659|6669.7|6665.9|6646.3|6642.5|174
1751042700000|2025-06-27 16:45:00|6663.3|6659.5|6655.8|6652|6664.3|6661|6652.8|6649|202
1751043000000|2025-06-27 16:50:00|6655.3|6652.5|6662.8|6659|6664.8|6661.6|6654.8|6651|280
1751043300000|2025-06-27 16:55:00|6662.9|6659.1|6662.8|6659|6667.9|6664.6|6659.4|6656|393
1751043600000|2025-06-27 17:00:00|6662.9|6659.1|6653.8|6650|6663.9|6660.1|6653.3|6650|278
1751043900000|2025-06-27 17:05:00|6652.8|6649|6655.3|6651.5|6657.3|6654.5|6650.4|6647|141
1751044200000|2025-06-27 17:10:00|6654.8|6651|6668.8|6665|6683.4|6678|6653.4|6649.6|203
1751044500000|2025-06-27 17:15:00|6668.9|6665.1|6673.3|6669.5|6675.3|6671.5|6661.8|6658.5|229
1751044800000|2025-06-27 17:20:00|6673.8|6670|6683.6|6679.8|6687.7|6683.9|6672.3|6669|1100
1751045100000|2025-06-27 17:25:00|6683.1|6680.3|6684|6680.2|6684.6|6681.3|6678.5|6675.7|846
1751045400000|2025-06-27 17:30:00|6683.9|6681.1|6691.5|6687.7|6695|6691.2|6683.9|6680.1|520
1751045700000|2025-06-27 17:35:00|6691|6687.2|6685.5|6681.7|6691|6687.7|6678.5|6674.7|372
1751046000000|2025-06-27 17:40:00|6685.4|6681.6|6678.5|6674.7|6685.4|6681.6|6674|6670.2|250
1751046300000|2025-06-27 17:45:00|6678|6674.2|6683.5|6679.7|6683.5|6680.2|6669.5|6665.7|348
1751046600000|2025-06-27 17:50:00|6684.5|6680.7|6688|6684.2|6694.5|6691.2|6684.5|6680.7|264
1751046900000|2025-06-27 17:55:00|6689|6685.2|6692|6688.2|6694.9|6691.1|6685.5|6682.1|344
1751047200000|2025-06-27 18:00:00|6692.5|6688.7|6690.5|6686.7|6695|6691.7|6685.9|6680.2|110
1751047500000|2025-06-27 18:05:00|6690|6686.2|6688.5|6684.7|6694.5|6690.7|6681.9|6678.1|717
1751047800000|2025-06-27 18:10:00|6688|6684.2|6688|6684.2|6691|6687.6|6678.9|6675.7|236
1751048100000|2025-06-27 18:15:00|6688.4|6684.6|6693.9|6690.1|6700.4|6696.6|6687|6683.7|816
1751048400000|2025-06-27 18:20:00|6693.4|6689.6|6687.3|6683.5|6699.4|6695.6|6685.4|6681.6|3607
1751048700000|2025-06-27 18:25:00|6686.8|6684|6680.1|6676.3|6696.2|6692.4|6679.6|6676.3|4855
1751049000000|2025-06-27 18:30:00|6679.5|6676.7|6674.2|6670.4|6682.1|6678.8|6670.6|6667.3|2953
1751049300000|2025-06-27 18:35:00|6673.7|6670.9|6670.2|6666.4|6675.2|6671.9|6667.7|6664.4|115
1751049600000|2025-06-27 18:40:00|6670.7|6666.9|6670.1|6666.3|6672.1|6668.3|6664.2|6660.4|135
1751049900000|2025-06-27 18:45:00|6670.2|6666.4|6670.2|6666.4|6674.1|6670.3|6669.1|6665.3|110
1751050200000|2025-06-27 18:50:00|6670.7|6666.9|6666.6|6662.8|6671.1|6667.3|6665.6|6662.3|27
1751050500000|2025-06-27 18:55:00|6666.1|6663.3|6667.6|6664.8|6667.6|6664.8|6665.1|6661.8|8
1751050800000|2025-06-27 19:00:00|6668.1|6664.3|6667.6|6664.8|6668.1|6664.8|6666.1|6662.3|99
1751051100000|2025-06-27 19:05:00|6667.1|6663.3|6665.7|6661.9|6667.2|6663.8|6665.1|6661.3|143
1751051400000|2025-06-27 19:10:00|6665.2|6661.4|6656.6|6652.8|6665.2|6661.9|6656.1|6652.3|7
1751051700000|2025-06-27 19:15:00|6657.1|6654.3|6657.6|6653.8|6660.7|6656.9|6656.6|6653.3|175
1751052000000|2025-06-27 19:20:00|6657.1|6653.3|6658.1|6654.3|6661.1|6657.3|6657.1|6653.3|4
1751052300000|2025-06-27 19:25:00|6658.6|6654.8|6657.6|6653.8|6658.6|6655.3|6655.1|6651.3|4
1751052600000|2025-06-27 19:30:00|6657.1|6653.3|6650|6646.2|6659.1|6655.7|6650|6646.2|125
1751052900000|2025-06-27 19:35:00|6649|6645.2|6649.5|6641.7|6650.1|6646.3|6647|6641.3|150
1751053200000|2025-06-27 19:40:00|6647.5|6643.7|6646.5|6642.7|6647.5|6644.2|6645|6641.2|83
1751053500000|2025-06-27 19:45:00|6647|6643.7|6647|6643.2|6648|6644.2|6645|6641.2|16
1751053800000|2025-06-27 19:50:00|6647.5|6643.7|6650|6646.2|6651|6647.7|6646|6640.7|6
1751054100000|2025-06-27 19:55:00|6650.5|6646.7|6650.5|6646.7|6655|6651.2|6649|6645.2|5
1751054400000|2025-06-27 20:00:00|6651|6647.2|6651.5|6647.7|6654|6650.2|6651|6647.2|87
1751054700000|2025-06-27 20:05:00|6652|6648.2|6653.5|6649.7|6653.9|6650.1|6650.4|6646.7|12
1751055000000|2025-06-27 20:10:00|6654.4|6650.6|6654.4|6650.6|6658.4|6655.1|6650.5|6647.1|5
1751055300000|2025-06-27 20:15:00|6654|6650.2|6648.9|6645.1|6656.5|6650.6|6647.9|6644.1|5
1751055600000|2025-06-27 20:20:00|6649|6645.2|6645|6641.2|6650.9|6647.1|6644.9|6641.1|4
1751055900000|2025-06-27 20:25:00|6645.5|6641.7|6643.9|6640.1|6646|6642.2|6643.4|6638.2|0
1751056200000|2025-06-27 20:30:00|6644|6640.2|6643.5|6639.7|6647.9|6642.2|6643|6639.1|23
1751056500000|2025-06-27 20:35:00|6644|6640.2|6644.9|6641.1|6647.4|6642.2|6643|6638.6|447
1751056800000|2025-06-27 20:40:00|6645.9|6642.1|6651.4|6647.6|6653.8|6650|6645.9|6642.1|95
1751057100000|2025-06-27 20:45:00|6651.8|6648|6649.3|6645.5|6653.4|6648.5|6649.3|6644.6|3
1751057400000|2025-06-27 20:50:00|6650.3|6646.5|6648.9|6641.1|6651.8|6646.5|6646.3|6639.6|299
1751057700000|2025-06-27 20:55:00|6646.9|6643.1|6648.3|6640.5|6649.9|6643.1|6644.9|6639.6|1
1751234400000|2025-06-29 22:00:00|6643.7|6639.9|6643.6|6639.8|6656.1|6650.8|6628.2|6623.4|505
1751234700000|2025-06-29 22:05:00|6642.2|6634.4|6629.1|6626.3|6642.7|6634.9|6628.2|6624.4|301
1751235000000|2025-06-29 22:10:00|6630.1|6628.3|6632.6|6628.8|6634.2|6631.3|6629.1|6625.3|150
1751235300000|2025-06-29 22:15:00|6632.7|6628.9|6638.1|6630.3|6641.1|6635.8|6631.7|6626.3|36
1751235600000|2025-06-29 22:20:00|6637.6|6629.8|6637.1|6634.3|6638.1|6634.3|6635.6|6629.3|46
1751235900000|2025-06-29 22:25:00|6636.1|6633.3|6636.1|6632.3|6637.1|6634.3|6633.1|6630.3|104
1751236200000|2025-06-29 22:30:00|6635.1|6631.3|6634.1|6631.3|6635.1|6631.3|6634.1|6630.3|262
1751236500000|2025-06-29 22:35:00|6628.1|6625.3|6624.1|6621.3|6633.1|6628.3|6623.1|6619.3|319
1751236800000|2025-06-29 22:40:00|6626.6|6622.8|6619.1|6616.3|6627.1|6623.3|6618.6|6615.3|178
1751237100000|2025-06-29 22:45:00|6618.1|6615.3|6615.1|6611.3|6618.1|6615.3|6613.1|6609.3|130
1751237400000|2025-06-29 22:50:00|6614.1|6612.3|6618.1|6614.3|6620.1|6616.3|6614.1|6612.3|48
1751237700000|2025-06-29 22:55:00|6617.6|6613.8|6616.1|6613.3|6619.1|6615.3|6613.1|6609.3|58
1751238000000|2025-06-29 23:00:00|6618.1|6614.3|6619.6|6615.8|6621.6|6617.8|6617.1|6613.3|27
1751238300000|2025-06-29 23:05:00|6618.6|6614.8|6615.6|6611.8|6618.6|6614.8|6615.1|6611.3|6
1751238600000|2025-06-29 23:10:00|6616.6|6612.8|6620|6612.2|6622.1|6616.8|6616.6|6611.3|3
1751238900000|2025-06-29 23:15:00|6617.6|6613.8|6621.5|6617.7|6628|6621.7|6617.6|6612.2|36
1751239200000|2025-06-29 23:20:00|6621.6|6617.8|6620|6616.2|6621.6|6617.8|6618|6614.3|4
1751239500000|2025-06-29 23:25:00|6619|6617.2|6620|6617.2|6620|6617.2|6619|6615.2|3
1751239800000|2025-06-29 23:30:00|6622|6618.2|6618|6615.2|6622|6618.2|6618|6614.2|7
1751240100000|2025-06-29 23:35:00|6619|6615.7|6620|6617.2|6620|6617.2|6618.5|6615.7|16
1751240400000|2025-06-29 23:40:00|6619.5|6616.2|6614|6611.2|6620|6617.2|6613.1|6610.3|40
1751240700000|2025-06-29 23:45:00|6613|6610.2|6619|6615.2|6619|6616.2|6613|6610.2|33
1751241000000|2025-06-29 23:50:00|6620|6617.2|6619|6615.2|6623|6619.2|6618|6614.2|42
1751241300000|2025-06-29 23:55:00|6618.5|6616.2|6617|6614.2|6619|6616.2|6617|6613.2|13
1751241600000|2025-06-30 00:00:00|6616|6613.2|6617|6613.2|6618|6615.2|6612|6609.2|187
1751241900000|2025-06-30 00:05:00|6616|6612.2|6613|6609.2|6616|6613.2|6604.9|6602.1|489
1751242200000|2025-06-30 00:10:00|6613.9|6610.1|6610|6606.2|6613.9|6610.1|6604.9|6602.1|122
1751242500000|2025-06-30 00:15:00|6611|6607.2|6608.9|6605.1|6612|6608.2|6607.9|6604.1|93
1751242800000|2025-06-30 00:20:00|6608|6605.2|6606|6603.2|6608|6605.2|6606|6603.1|17
1751243100000|2025-06-30 00:25:00|6605.9|6603.1|6595.9|6593.1|6606|6603.1|6594|6590.7|1031
1751243400000|2025-06-30 00:30:00|6596|6592.2|6592.9|6589.1|6596|6592.2|6591|6588.1|161
1751243700000|2025-06-30 00:35:00|6591.9|6588.1|6593.9|6590.1|6595.9|6592.2|6591.9|6588.1|234
1751244000000|2025-06-30 00:40:00|6593|6591.1|6604.9|6601.1|6604.9|6602.1|6591.9|6589.1|442
1751244300000|2025-06-30 00:45:00|6605.9|6603.1|6601.9|6598.1|6605.9|6603.1|6601.9|6598.1|61
1751244600000|2025-06-30 00:50:00|6600.9|6599.1|6601.9|6599.1|6604.9|6601.6|6599.9|6597.1|116
1751244900000|2025-06-30 00:55:00|6603.9|6601.1|6605.9|6602.1|6606.8|6603|6600.8|6598|107
1751245200000|2025-06-30 01:00:00|6604.9|6601.1|6611.9|6608.1|6616.8|6613.1|6602.8|6600|592
1751245500000|2025-06-30 01:05:00|6611.8|6609|6611.9|6609.1|6615.9|6613.1|6609.9|6606.1|320
1751245800000|2025-06-30 01:10:00|6612.9|6610.1|6616.9|6613.1|6617.9|6615.1|6608.9|6606.1|163
1751246100000|2025-06-30 01:15:00|6615.9|6612.1|6615.9|6612.1|6618.9|6616.1|6611.8|6609|160
1751246400000|2025-06-30 01:20:00|6615.8|6613|6618.9|6615.1|6619.9|6617|6614.8|6612|469
1751246700000|2025-06-30 01:25:00|6617.9|6614|6611.8|6608|6621.9|6619|6611.3|6608|248
1751247000000|2025-06-30 01:30:00|6612.8|6609|6616.9|6614.1|6624.3|6621|6611.8|6609|139
1751247300000|2025-06-30 01:35:00|6617.8|6614|6613.8|6610|6619.8|6617|6613.8|6610|100
1751247600000|2025-06-30 01:40:00|6614.8|6611|6619.8|6616|6620.8|6618|6612.8|6610|174
1751247900000|2025-06-30 01:45:00|6618.8|6615|6621.8|6619|6622.8|6620|6612.8|6610|287
1751248200000|2025-06-30 01:50:00|6622.8|6620|6615.8|6612|6625.8|6622|6614.8|6611|175
1751248500000|2025-06-30 01:55:00|6614.8|6611|6622.7|6619.9|6623.7|6620.9|6610.8|6608|308
1751248800000|2025-06-30 02:00:00|6622.2|6618.4|6651.7|6648.9|6655.7|6652.4|6621.7|6617.9|561
1751249100000|2025-06-30 02:05:00|6650.7|6647.9|6649.7|6646.9|6653.7|6650.9|6644.7|6640.9|343
1751249400000|2025-06-30 02:10:00|6650.7|6645.9|6650.7|6646.9|6651.7|6648.9|6645.7|6641.9|77
1751249700000|2025-06-30 02:15:00|6651.7|6647.9|6648.7|6645.9|6651.7|6647.9|6646.7|6642.9|23
1751250000000|2025-06-30 02:20:00|6647.7|6644.9|6649.7|6645.9|6651.7|6647.9|6647.7|6643.9|70
1751250300000|2025-06-30 02:25:00|6648.7|6644.9|6650.6|6647.8|6651.7|6648.9|6648.2|6644.8|78
1751250600000|2025-06-30 02:30:00|6651.6|6648.8|6664.6|6660.8|6666.6|6663.8|6651.6|6647.9|391
1751250900000|2025-06-30 02:35:00|6663.6|6658.8|6656.7|6653.9|6666.6|6663.8|6655.7|6652.9|272
1751251200000|2025-06-30 02:40:00|6657.7|6651.9|6656.7|6652.9|6658.6|6655.8|6650.7|6647.8|80
1751251500000|2025-06-30 02:45:00|6655.7|6653.9|6657.6|6654.8|6666.7|6663.9|6654.7|6651.4|333
1751251800000|2025-06-30 02:50:00|6657.7|6654.9|6655.6|6651.8|6659.6|6655.8|6653.6|6649.8|125
1751252100000|2025-06-30 02:55:00|6654.6|6650.8|6659.6|6655.8|6660.7|6657.8|6652.6|6649.8|141
1751252400000|2025-06-30 03:00:00|6658.6|6656.8|6655.6|6652.8|6661.6|6658.3|6652.6|6649.8|154
1751252700000|2025-06-30 03:05:00|6658.6|6654.8|6655.6|6651.8|6658.6|6655.8|6654.6|6650.9|157
1751253000000|2025-06-30 03:10:00|6656.1|6652.8|6655.6|6652.8|6656.7|6653.9|6653.6|6649.9|294
1751253300000|2025-06-30 03:15:00|6656.6|6653.8|6656.6|6653.8|6657.7|6654.8|6650.7|6647.9|123
1751253600000|2025-06-30 03:20:00|6657.6|6654.8|6657.6|6654.8|6658.6|6655.8|6656.6|6653.8|90
1751253900000|2025-06-30 03:25:00|6658.6|6655.8|6661.6|6658.8|6663.6|6660.8|6657.6|6654.8|231
1751254200000|2025-06-30 03:30:00|6662.6|6657.8|6659.6|6656.8|6662.6|6658.8|6659.6|6656.8|15
1751254500000|2025-06-30 03:35:00|6658.6|6655.8|6660.6|6656.8|6661.6|6657.8|6658.6|6654.8|177
1751254800000|2025-06-30 03:40:00|6661.6|6657.8|6661.5|6657.7|6661.6|6657.8|6659.5|6655.8|128
1751255100000|2025-06-30 03:45:00|6661.6|6657.8|6663|6659.2|6663.6|6660.8|6661.5|6657.7|83
1751255400000|2025-06-30 03:50:00|6662.5|6658.7|6659.5|6655.7|6662.6|6659.7|6658.5|6655.7|24
1751255700000|2025-06-30 03:55:00|6658.5|6656.7|6655.5|6652.7|6659.5|6656.7|6653.5|6649.7|85
1751256000000|2025-06-30 04:00:00|6656.5|6649.7|6657.5|6653.7|6659.5|6655.7|6653.5|6649.7|198
1751256300000|2025-06-30 04:05:00|6658.5|6654.7|6658.5|6655.7|6659.5|6655.7|6656.5|6653.7|20
1751256600000|2025-06-30 04:10:00|6659.5|6653.7|6660.5|6657.7|6660.5|6657.7|6656.5|6653.7|132
1751256900000|2025-06-30 04:15:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6658.5|6655.7|27
1751257200000|2025-06-30 04:20:00|6662.5|6659.7|6659.4|6656.6|6662.5|6659.7|6658.5|6655.7|139
1751257500000|2025-06-30 04:25:00|6659.5|6655.7|6660.4|6657.6|6661.4|6657.7|6659.4|6655.7|9
1751257800000|2025-06-30 04:30:00|6660.5|6656.7|6658.4|6654.6|6661.5|6657.7|6656.4|6653.6|85
1751258100000|2025-06-30 04:35:00|6661.4|6655.6|6662.4|6658.6|6662.4|6659.6|6661.4|6654.6|24
1751258400000|2025-06-30 04:40:00|6661.4|6659.6|6662.4|6658.6|6662.4|6659.6|6660.4|6657.6|89
1751258700000|2025-06-30 04:45:00|6661.4|6657.6|6661.4|6657.6|6661.4|6658.6|6658.4|6655.6|64
1751259000000|2025-06-30 04:50:00|6660.4|6658.6|6663.4|6659.6|6663.4|6659.6|6660.4|6657.6|4
1751259300000|2025-06-30 04:55:00|6664.4|6660.6|6660.4|6656.6|6665.3|6662.5|6659.4|6656.6|148
1751259600000|2025-06-30 05:00:00|6659.4|6655.6|6661.4|6658.6|6663.4|6659.6|6659.4|6655.6|32
1751259900000|2025-06-30 05:05:00|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|39
1751260200000|2025-06-30 05:10:00|6661.3|6658.5|6662.4|6658.6|6663.4|6660.6|6660.4|6657.6|30
1751260500000|2025-06-30 05:15:00|6662.3|6659.5|6661.4|6657.6|6662.4|6659.6|6661.3|6657.5|23
1751260800000|2025-06-30 05:20:00|6661.3|6658.5|6669.3|6666.5|6669.3|6666.5|6659.3|6656.5|125
1751261100000|2025-06-30 05:25:00|6668.3|6665.5|6668.3|6665.5|6669.3|6666.5|6666.8|6663.5|101
1751261400000|2025-06-30 05:30:00|6667.3|6664.5|6675.3|6672.5|6675.3|6672.5|6666.3|6662.5|238
1751261700000|2025-06-30 05:35:00|6676.3|6673.5|6675.3|6671.5|6676.3|6673.5|6670.3|6667.5|184
1751262000000|2025-06-30 05:40:00|6674.3|6672.5|6677.3|6674.5|6678.3|6675.5|6673.3|6670.5|95
1751262300000|2025-06-30 05:45:00|6678.3|6675.5|6678.2|6674.4|6679.2|6676.4|6676.2|6672.4|124
1751262600000|2025-06-30 05:50:00|6677.3|6674.5|6682.2|6679.4|6682.7|6679.4|6676.2|6673.4|450
1751262900000|2025-06-30 05:55:00|6683.2|6680.4|6682.2|6679.4|6684.2|6681.4|6682.2|6678.4|225
1751263200000|2025-06-30 06:00:00|6681.2|6678.4|6678.1|6675.3|6683.2|6680.4|6678.1|6675.3|285
1751263500000|2025-06-30 06:05:00|6678.2|6675.4|6673.2|6669.4|6678.2|6675.4|6672.2|6669.4|354
1751263800000|2025-06-30 06:10:00|6672.2|6670.4|6665.2|6662.4|6673.6|6670.4|6665.2|6662.4|391
1751264100000|2025-06-30 06:15:00|6666.2|6663.4|6657.2|6654.4|6667.2|6663.4|6655.2|6652.4|450
1751264400000|2025-06-30 06:20:00|6658.2|6653.4|6662.2|6658.4|6663.2|6660.4|6656.7|6653.4|283
1751264700000|2025-06-30 06:25:00|6661.2|6657.4|6665.2|6661.4|6666.2|6663.4|6661.2|6657.4|87
1751265000000|2025-06-30 06:30:00|6664.2|6662.4|6660.2|6657.4|6664.2|6662.4|6660.2|6657.4|96
1751265300000|2025-06-30 06:35:00|6661.2|6658.4|6662.2|6658.4|6667.2|6663.4|6661.2|6658.4|190
1751265600000|2025-06-30 06:40:00|6661.2|6659.4|6665.2|6661.4|6667.2|6663.9|6660.2|6656.4|371
1751265900000|2025-06-30 06:45:00|6664.2|6662.4|6658.2|6655.4|6665.2|6662.4|6658.2|6655.4|150
1751266200000|2025-06-30 06:50:00|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6654.2|6650.4|499
1751266500000|2025-06-30 06:55:00|6657.2|6652.4|6649.7|6646.9|6657.2|6654.4|6648.2|6644.4|344
1751266800000|2025-06-30 07:00:00|6649.2|6646.4|6656.2|6652.4|6656.7|6653.4|6640.2|6636.4|846
1751267100000|2025-06-30 07:05:00|6655.2|6650.4|6659.2|6656.4|6661.2|6658.4|6651.2|6648.4|377
1751267400000|2025-06-30 07:10:00|6659.1|6656.3|6665.1|6662.3|6669.1|6666.3|6657.2|6654.4|675
1751267700000|2025-06-30 07:15:00|6666.1|6663.3|6653.1|6650.3|6667.1|6664.3|6650.1|6647.3|636
1751268000000|2025-06-30 07:20:00|6654.1|6651.3|6658.1|6654.3|6661.2|6658.4|6651.1|6648.3|382
1751268300000|2025-06-30 07:25:00|6658.2|6655.3|6661.1|6658.3|6664.1|6661.3|6657.1|6654.3|571
1751268600000|2025-06-30 07:30:00|6662.1|6659.3|6663.1|6660.3|6670.1|6666.3|6661.1|6658.3|271
1751268900000|2025-06-30 07:35:00|6662.1|6659.3|6668.1|6664.3|6668.1|6665.3|6661.1|6658.3|789
1751269200000|2025-06-30 07:40:00|6669.1|6665.3|6675.1|6671.3|6678.6|6675.3|6669|6664.3|1304
1751269500000|2025-06-30 07:45:00|6675|6671.2|6666.1|6662.3|6677.1|6673.3|6666|6662.3|774
1751269800000|2025-06-30 07:50:00|6666|6662.2|6657.1|6653.3|6666|6662.3|6655.1|6652.3|792
1751270100000|2025-06-30 07:55:00|6656.1|6652.3|6657.1|6653.3|6659.1|6656.3|6654.1|6650.7|693
1751270400000|2025-06-30 08:00:00|6658|6655.2|6681|6678.2|6682|6679.1|6655.1|6652.3|960
1751270700000|2025-06-30 08:05:00|6680.9|6678.1|6683.9|6681.1|6686|6683.1|6679|6676.2|915
1751271000000|2025-06-30 08:10:00|6684.9|6682.1|6685|6682.2|6687.9|6685.1|6681|6678.2|674
1751271300000|2025-06-30 08:15:00|6684.9|6682.1|6699.8|6697|6700.8|6698|6684.9|6681.1|1755
1751271600000|2025-06-30 08:20:00|6698.8|6696|6699.9|6697.1|6700.9|6697.1|6691.9|6689.1|1408
1751271900000|2025-06-30 08:25:00|6700.8|6697|6706.8|6704|6706.8|6704|6694.9|6692.1|3852
1751272200000|2025-06-30 08:30:00|6707.8|6705|6711.8|6709|6716.8|6714|6705.8|6702|3249
1751272500000|2025-06-30 08:35:00|6713.8|6711|6705.8|6702|6713.8|6711|6702.8|6700|1780
1751272800000|2025-06-30 08:40:00|6704.9|6702.1|6694.9|6692.1|6708.8|6705|6689|6686.2|1765
1751273100000|2025-06-30 08:45:00|6695.9|6693.1|6684.9|6682.1|6696.9|6693.1|6683|6680.2|1643
1751273400000|2025-06-30 08:50:00|6684.4|6681.1|6690.9|6688.1|6694.9|6692.1|6683.9|6680.2|828
1751273700000|2025-06-30 08:55:00|6689.9|6687.1|6684|6681.2|6693.9|6691.1|6684|6680.7|770
1751274000000|2025-06-30 09:00:00|6683.9|6681.1|6673|6669.2|6684|6681.1|6669|6665.2|1503
1751274300000|2025-06-30 09:05:00|6672.9|6670.2|6675|6672.2|6675.9|6672.2|6667|6664.2|1600
1751274600000|2025-06-30 09:10:00|6675.9|6672.1|6684.9|6682.1|6686.9|6684.1|6675.9|6672.1|799
1751274900000|2025-06-30 09:15:00|6686.9|6683.1|6696.8|6693|6700.8|6697|6686.8|6683.1|872
1751275200000|2025-06-30 09:20:00|6694.8|6692|6687.8|6684|6695.8|6692|6686.9|6684|413
1751275500000|2025-06-30 09:25:00|6687.9|6684.1|6666.4|6663.6|6687.9|6685.1|6665.9|6663.1|1805
1751275800000|2025-06-30 09:30:00|6666.8|6664|6654.9|6652.1|6669.9|6667.1|6649|6646.2|3573
1751276100000|2025-06-30 09:35:00|6656.9|6654.1|6662.9|6659.1|6664.4|6661.1|6651.9|6649.1|759
1751276400000|2025-06-30 09:40:00|6661.9|6660.1|6665.9|6662.1|6665.9|6663|6658.4|6655.1|413
1751276700000|2025-06-30 09:45:00|6665.8|6663|6667.9|6664.1|6671.8|6669|6664.8|6661.1|454
1751277000000|2025-06-30 09:50:00|6667.8|6665|6660.8|6658|6676.3|6673|6658.4|6655.1|1126
1751277300000|2025-06-30 09:55:00|6659.8|6657|6667.9|6665.1|6668.8|6666|6658.9|6655.1|610
1751277600000|2025-06-30 10:00:00|6667.8|6665|6663.8|6660|6670.9|6668|6659.9|6657|420
1751277900000|2025-06-30 10:05:00|6662.8|6662|6673.8|6671|6676.8|6674|6662.8|6661|482
1751278200000|2025-06-30 10:10:00|6672.8|6670|6670.8|6668|6677.8|6675|6667.8|6664|341
1751278500000|2025-06-30 10:15:00|6669.8|6667|6674.7|6670.9|6679.7|6676|6665.8|6662|1205
1751278800000|2025-06-30 10:20:00|6673.7|6669.9|6659.8|6656|6675.7|6671.9|6658.8|6656|861
1751279100000|2025-06-30 10:25:00|6658.8|6655|6662.8|6660|6666.8|6663|6655.8|6653|557
1751279400000|2025-06-30 10:30:00|6663.8|6660.5|6675.8|6673|6680.8|6678|6663.3|6660.5|1117
1751279700000|2025-06-30 10:35:00|6674.8|6672|6676.7|6673.9|6679.8|6677|6674.7|6670.9|350
1751280000000|2025-06-30 10:40:00|6675.8|6672|6670.7|6667.9|6675.8|6673|6669.7|6666.4|300
1751280300000|2025-06-30 10:45:00|6669.8|6667|6659.8|6656|6670.7|6667|6658.7|6655|560
1751280600000|2025-06-30 10:50:00|6658.8|6656.9|6662.7|6659.9|6667.8|6664.9|6658.8|6656|391
1751280900000|2025-06-30 10:55:00|6663.7|6660.9|6662.7|6658.9|6666.7|6663.9|6660.8|6657.9|216
1751281200000|2025-06-30 11:00:00|6663.7|6659.9|6664.7|6660.9|6668.7|6665.9|6661.7|6658.9|238
1751281500000|2025-06-30 11:05:00|6663.7|6658.9|6662.7|6659.9|6666.7|6662.9|6660.2|6656.9|112
1751281800000|2025-06-30 11:10:00|6661.7|6658.9|6660.7|6657.9|6664.2|6660.9|6659.7|6656.9|766
1751282100000|2025-06-30 11:15:00|6661.7|6656.9|6655.7|6652.9|6671.7|6667.9|6655.7|6652.9|1233
1751282400000|2025-06-30 11:20:00|6654.7|6651.9|6669.7|6665.9|6674.7|6671.9|6654.7|6651.9|1774
1751282700000|2025-06-30 11:25:00|6666.8|6664|6657.7|6654.9|6668.7|6664.9|6657.7|6654.9|1705
1751283000000|2025-06-30 11:30:00|6658.7|6655.9|6658.7|6655.9|6665.7|6662.9|6657.7|6654.9|555
1751283300000|2025-06-30 11:35:00|6659.7|6656.9|6663.7|6659.9|6665.7|6661.9|6659.7|6656.9|1514
1751283600000|2025-06-30 11:40:00|6664.7|6660.9|6668.7|6664.9|6668.7|6665.9|6660.8|6658|2467
1751283900000|2025-06-30 11:45:00|6669.7|6665.9|6668.7|6665.9|6673.7|6670.9|6667.7|6664.9|476
1751284200000|2025-06-30 11:50:00|6669.7|6666.9|6662.7|6659.9|6670.2|6666.9|6660.7|6657.9|359
1751284500000|2025-06-30 11:55:00|6663.7|6660.9|6672.7|6668.9|6673.2|6669.9|6663.7|6660.4|287
1751284800000|2025-06-30 12:00:00|6673.7|6669.9|6672.7|6668.9|6679.7|6676.9|6669.7|6666.9|443
1751285100000|2025-06-30 12:05:00|6671.7|6669.9|6672.7|6669.9|6674.7|6671.9|6669.7|6666.9|387
1751285400000|2025-06-30 12:10:00|6673.7|6670.9|6673.7|6670.9|6675.7|6672.8|6670.7|6666.9|299
1751285700000|2025-06-30 12:15:00|6672.7|6669.9|6678.6|6675.8|6679.6|6676.8|6670.7|6667.9|501
1751286000000|2025-06-30 12:20:00|6679.6|6675.9|6669.7|6665.9|6679.6|6675.9|6667.2|6663.9|297
1751286300000|2025-06-30 12:25:00|6668.7|6666.9|6668.7|6665.9|6673.7|6670.8|6668.6|6664.9|419
1751286600000|2025-06-30 12:30:00|6669.7|6664.9|6683.6|6679.8|6684.6|6680.8|6666.6|6663.8|610
1751286900000|2025-06-30 12:35:00|6682.6|6679.3|6678.6|6675.8|6683.6|6679.8|6677.6|6674.8|386
1751287200000|2025-06-30 12:40:00|6679.6|6674.8|6678.5|6674.7|6686|6682.7|6677.6|6674.7|642
1751287500000|2025-06-30 12:45:00|6678.6|6675.7|6678.6|6675.8|6679.6|6676.8|6670.6|6667.8|761
1751287800000|2025-06-30 12:50:00|6677.5|6674.7|6678.5|6674.7|6679.5|6675.7|6671.6|6667.8|753
1751288100000|2025-06-30 12:55:00|6677.5|6675.7|6676.6|6672.8|6681.5|6677.7|6674.6|6670.8|735
1751288400000|2025-06-30 13:00:00|6676.5|6673.8|6660.6|6656.8|6676.6|6673.8|6654.6|6650.8|3750
1751288700000|2025-06-30 13:05:00|6659.6|6655.8|6651.6|6647.8|6674.5|6671.7|6650.6|6647.8|2940
1751289000000|2025-06-30 13:10:00|6651.1|6648.8|6650.6|6647.8|6655.6|6652.8|6649.6|6645.8|1335
1751289300000|2025-06-30 13:15:00|6649.6|6646.8|6652.6|6649.8|6654.6|6651.8|6645.6|6642.8|1405
1751289600000|2025-06-30 13:20:00|6652.7|6649.9|6669.5|6666.7|6669.5|6666.7|6651.6|6647.8|2098
1751289900000|2025-06-30 13:25:00|6670.4|6667.6|6676.5|6673.7|6680.5|6677.7|6667.5|6664.2|3194
1751290200000|2025-06-30 13:30:00|6677.5|6672.7|6673.1|6670.3|6677.5|6672.8|6665.5|6662.7|2472
1751290500000|2025-06-30 13:35:00|6672.6|6669.8|6664.6|6661.8|6677.1|6673.8|6659.6|6656.8|2168
1751290800000|2025-06-30 13:40:00|6665.6|6662.8|6666.6|6663.8|6677.6|6673.8|6664.6|6661.8|1267
1751291100000|2025-06-30 13:45:00|6665.6|6662.8|6682.5|6679.7|6684.5|6681.7|6661.6|6658.8|1191
1751291400000|2025-06-30 13:50:00|6681.5|6678.7|6678.6|6675.8|6687.5|6684.7|6674.6|6671.3|1767
1751291700000|2025-06-30 13:55:00|6677.6|6674.8|6676.7|6673.9|6681.6|6678.8|6664.6|6661.3|2024
1751292000000|2025-06-30 14:00:00|6676.6|6673.8|6679.6|6676.8|6684.6|6681.8|6670.1|6666.8|1350
1751292300000|2025-06-30 14:05:00|6679.5|6676.7|6666.6|6663.8|6685.6|6682.7|6666.6|6662.8|1563
1751292600000|2025-06-30 14:10:00|6665.6|6662.8|6658.6|6655.8|6666.6|6662.8|6654.6|6651.8|1619
1751292900000|2025-06-30 14:15:00|6659.6|6656.3|6658.6|6655.8|6660.6|6657.8|6655.6|6651.8|920
1751293200000|2025-06-30 14:20:00|6659.6|6656.8|6657.5|6654.7|6661.5|6658.7|6654.6|6651.7|1004
1751293500000|2025-06-30 14:25:00|6658.6|6654.8|6656.6|6652.8|6660.6|6657.8|6654.5|6651.7|1069
1751293800000|2025-06-30 14:30:00|6656.5|6652.7|6641.6|6638.8|6656.5|6652.7|6635.6|6632.8|3068
1751294100000|2025-06-30 14:35:00|6641.5|6638.7|6640.6|6637.8|6648.5|6645.7|6635.6|6632.3|4110
1751294400000|2025-06-30 14:40:00|6641.6|6636.8|6642.6|6639.8|6649.5|6646.7|6637.6|6634.8|1364
1751294700000|2025-06-30 14:45:00|6641.6|6638.8|6639.6|6636.8|6642.6|6639.2|6634.6|6631.8|1850
1751295000000|2025-06-30 14:50:00|6638.6|6635.8|6638.7|6635.9|6648.6|6645.8|6637.6|6633.8|1955
1751295300000|2025-06-30 14:55:00|6637.7|6634.9|6639.6|6635.8|6642.6|6638.8|6634.7|6631.8|1402
1751295600000|2025-06-30 15:00:00|6640.1|6636.8|6649.5|6646.7|6654.5|6651.7|6637.6|6634.8|1007
1751295900000|2025-06-30 15:05:00|6650.4|6645.7|6635|6632.2|6651.5|6648.7|6635|6631.7|1208
1751296200000|2025-06-30 15:10:00|6635.5|6632.7|6630.6|6626.8|6635.5|6632.7|6623.5|6620.3|2556
1751296500000|2025-06-30 15:15:00|6630.5|6626.7|6635.5|6631.7|6645.5|6642.2|6628.5|6624.7|2637
1751296800000|2025-06-30 15:20:00|6634.5|6632.7|6636.5|6633.7|6646.4|6643.6|6634.5|6631.7|1247
1751297100000|2025-06-30 15:25:00|6637.5|6634.7|6645.4|6642.6|6652.4|6649.6|6636.5|6633.7|4541
1751297400000|2025-06-30 15:30:00|6645.5|6642.7|6635.5|6632.7|6650.4|6646.6|6630.5|6627.7|2839
1751297700000|2025-06-30 15:35:00|6636.5|6633.6|6628.5|6625.7|6641.4|6637.6|6623.5|6620.7|918
1751298000000|2025-06-30 15:40:00|6628.4|6625.6|6631.4|6628.6|6632.4|6628.6|6622.4|6619.6|766
1751298300000|2025-06-30 15:45:00|6632.4|6629.6|6633.4|6630.6|6636.4|6633.6|6627.5|6624.7|907
1751298600000|2025-06-30 15:50:00|6633.5|6630.7|6633.5|6630.7|6639.5|6636.7|6631|6627.7|1391
1751298900000|2025-06-30 15:55:00|6632.5|6629.7|6643.3|6640.5|6648.3|6645.5|6630.4|6627.6|3921
1751299200000|2025-06-30 16:00:00|6642.8|6639.5|6641.3|6638.5|6648.3|6644.6|6640.3|6637.5|1558
1751299500000|2025-06-30 16:05:00|6641.4|6637.6|6643.3|6640.5|6645.3|6642.5|6638.3|6634.6|1939
1751299800000|2025-06-30 16:10:00|6644.3|6639.5|6662.2|6658.4|6665.2|6662.4|6640.3|6637.5|2816
1751300100000|2025-06-30 16:15:00|6661.7|6659.4|6661.2|6658.4|6666.2|6663.4|6659.2|6656.4|2052
1751300400000|2025-06-30 16:20:00|6662.2|6658.9|6658.1|6655.3|6666.2|6663.3|6657.1|6654.3|1033
1751300700000|2025-06-30 16:25:00|6658.2|6655.4|6663.1|6659.3|6664.2|6661.3|6658.1|6654.4|1456
1751301000000|2025-06-30 16:30:00|6663.2|6660.3|6666.2|6662.4|6668.2|6665.4|6660.2|6657.3|1369
1751301300000|2025-06-30 16:35:00|6666.1|6662.3|6659.1|6655.3|6666.1|6663.3|6655.1|6651.3|884
1751301600000|2025-06-30 16:40:00|6658.1|6654.3|6657.1|6653.3|6658.1|6654.3|6652.1|6649.3|843
1751301900000|2025-06-30 16:45:00|6656.1|6654.3|6655|6652.2|6660.1|6656.3|6655|6651.2|848
1751302200000|2025-06-30 16:50:00|6655.1|6652.3|6670|6667.2|6670|6667.2|6654.1|6651.2|2728
1751302500000|2025-06-30 16:55:00|6669|6666.2|6672.9|6669.1|6672.9|6669.1|6665|6662.1|2887
1751302800000|2025-06-30 17:00:00|6671.9|6670.1|6665.9|6663.1|6678.9|6676|6664.9|6661.1|2832
1751303100000|2025-06-30 17:05:00|6664.9|6662.1|6660.9|6657.1|6669.9|6666.1|6657.9|6655.1|604
1751303400000|2025-06-30 17:10:00|6659.9|6656.1|6661.8|6659|6662.8|6659.1|6658.9|6655.1|466
1751303700000|2025-06-30 17:15:00|6660.8|6658|6667.8|6665|6668.8|6665|6659.9|6657|551
1751304000000|2025-06-30 17:20:00|6668.8|6664|6663.8|6661|6668.8|6665.5|6661.8|6659|547
1751304300000|2025-06-30 17:25:00|6664.8|6660.9|6661.8|6659|6667.3|6664|6660.8|6657.6|546
1751304600000|2025-06-30 17:30:00|6662.8|6660|6665.8|6663|6667.8|6665|6661.8|6659|849
1751304900000|2025-06-30 17:35:00|6664.8|6662|6661.7|6657.9|6665.8|6663|6657.8|6654|613
1751305200000|2025-06-30 17:40:00|6661.8|6658|6663.8|6661|6666.8|6664|6661.8|6658|703
1751305500000|2025-06-30 17:45:00|6662.8|6660|6659.8|6656|6662.8|6660|6655.8|6653|504
1751305800000|2025-06-30 17:50:00|6660.8|6657|6658.8|6656|6661.8|6659|6652.8|6650|845
1751306100000|2025-06-30 17:55:00|6658.7|6655.9|6653.8|6651|6666.7|6662.9|6650.8|6648|1302
1751306400000|2025-06-30 18:00:00|6652.8|6650|6650.8|6648|6655.8|6653|6650.8|6647|742
1751306700000|2025-06-30 18:05:00|6651.8|6649|6647.8|6645|6652.8|6649.1|6645.8|6643|726
1751307000000|2025-06-30 18:10:00|6646.8|6644|6653.8|6651|6656.8|6654|6646.8|6644|560
1751307300000|2025-06-30 18:15:00|6654.7|6651.9|6658.8|6656|6661.8|6659|6654.7|6651.9|700
1751307600000|2025-06-30 18:20:00|6659.7|6656.9|6663.7|6660.9|6664.7|6661|6657.8|6654.9|862
1751307900000|2025-06-30 18:25:00|6664.7|6661.9|6669.7|6666.9|6673.8|6671|6663.7|6660.9|4556
1751308200000|2025-06-30 18:30:00|6670.7|6667.9|6672.7|6669.9|6674.7|6671.9|6667.7|6664.9|573
1751308500000|2025-06-30 18:35:00|6671.8|6668.9|6671.7|6667.9|6672.7|6669.9|6664.7|6660.9|669
1751308800000|2025-06-30 18:40:00|6671.6|6668.8|6670.6|6667.8|6672.6|6669.8|6666.7|6662.9|762
1751309100000|2025-06-30 18:45:00|6670.7|6667.9|6667.7|6664.9|6671.7|6668.9|6667.7|6664.8|294
1751309400000|2025-06-30 18:50:00|6665.8|6663|6660.7|6656.9|6667.7|6664.9|6659.7|6655.9|186
1751309700000|2025-06-30 18:55:00|6659.7|6657.8|6659.7|6655.9|6661.7|6658.9|6657.7|6654.9|122
1751310000000|2025-06-30 19:00:00|6658.8|6656.9|6653.7|6650.9|6658.8|6656.9|6649.7|6646.9|758
1751310300000|2025-06-30 19:05:00|6654.7|6651.4|6653.7|6649.9|6654.7|6651.9|6651.8|6648.9|272
1751310600000|2025-06-30 19:10:00|6652.7|6648.9|6649.7|6645.9|6653.7|6649.9|6649.7|6645.9|111
1751310900000|2025-06-30 19:15:00|6648.7|6646.9|6648.7|6644.9|6649.7|6646.9|6646.7|6643.9|233
1751311200000|2025-06-30 19:20:00|6649.7|6645.9|6648.7|6645.9|6649.7|6646.9|6647.7|6644.9|108
1751311500000|2025-06-30 19:25:00|6649.6|6646.8|6657.7|6653.9|6657.7|6653.9|6649.6|6646.8|504
1751311800000|2025-06-30 19:30:00|6656.7|6653.8|6656.7|6652.9|6656.7|6653.8|6654.7|6650.9|70
1751312100000|2025-06-30 19:35:00|6655.7|6653.9|6658.6|6655.8|6660.6|6657.8|6655.7|6651.9|680
1751312400000|2025-06-30 19:40:00|6658.7|6655.9|6658.7|6655.9|6659.7|6656.8|6657.7|6654.8|46
1751312700000|2025-06-30 19:45:00|6658.6|6654.8|6658.6|6655.8|6659.7|6655.9|6655.6|6651.9|127
1751313000000|2025-06-30 19:50:00|6658.7|6654.9|6659.7|6655.9|6662.7|6658.9|6657.7|6654.8|126
1751313300000|2025-06-30 19:55:00|6659.6|6655.8|6660.6|6656.8|6661.6|6658.3|6657.6|6654.8|118
1751313600000|2025-06-30 20:00:00|6661.1|6657.8|6669.6|6666.8|6669.6|6666.8|6660.6|6656.8|99
1751313900000|2025-06-30 20:05:00|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6665.6|6662.8|52
1751314200000|2025-06-30 20:10:00|6669.6|6664.8|6668.6|6665.8|6669.6|6665.8|6666.6|6663.8|99
1751314500000|2025-06-30 20:15:00|6667.6|6664.8|6663.6|6659.8|6668.6|6665.3|6663.5|6659.8|73
1751314800000|2025-06-30 20:20:00|6664.6|6661.8|6660.6|6656.8|6665.5|6661.8|6660.6|6656.8|62
1751315100000|2025-06-30 20:25:00|6660.5|6656.7|6657.5|6653.7|6660.6|6656.8|6656.5|6652.7|28
1751315400000|2025-06-30 20:30:00|6657.6|6653.8|6654.5|6650.7|6657.6|6654.8|6653.5|6650.7|62
1751315700000|2025-06-30 20:35:00|6654.6|6650.8|6654.6|6650.8|6656.6|6653.7|6653.5|6650.7|40
1751316000000|2025-06-30 20:40:00|6654.5|6651.7|6656.5|6652.7|6657.5|6653.7|6654.5|6650.8|13
1751316300000|2025-06-30 20:45:00|6655.5|6653.7|6652.5|6649.7|6656.5|6653.7|6646.5|6642.7|205
1751316600000|2025-06-30 20:50:00|6653.5|6649.8|6654.5|6650.7|6654.5|6651.7|6651.5|6648.7|88
1751316900000|2025-06-30 20:55:00|6653.5|6651.7|6655.5|6652.7|6656.5|6653.7|6653.5|6650.7|124
1751317200000|2025-06-30 21:00:00|6656|6651.7|6657.4|6653.6|6657.4|6653.6|6655.5|6651.7|16
1751317500000|2025-06-30 21:05:00|6656.9|6654.6|6657.4|6653.6|6657.4|6654.6|6656.9|6653.1|166
1751317800000|2025-06-30 21:10:00|6655.9|6652.1|6655.9|6652.1|6655.9|6652.1|6655.9|6652.1|1
1751318400000|2025-06-30 21:20:00|6663.9|6660.1|6666.4|6663.6|6666.4|6663.6|6663.4|6659.6|59
1751318700000|2025-06-30 21:25:00|6666.3|6663.5|6667.4|6659.6|6667.8|6663.5|6666.3|6659.6|16
1751319300000|2025-06-30 21:35:00|||||||||5
1751319600000|2025-06-30 21:40:00|6662.1|6658.3|6661.9|6658.1|6662.1|6658.3|6661.9|6658.1|3
1751320200000|2025-06-30 21:50:00|6661.8|6658|6662.8|6655|6662.9|6658|6661.8|6655|0
1751320500000|2025-06-30 21:55:00|6665.8|6658|6663.8|6656|6665.8|6658|6663.8|6656|11
1751328000000|2025-07-01 00:00:00|6654.1|6651.3|6658.1|6654.3|6659.1|6656.3|6652.1|6649.3|302
1751328300000|2025-07-01 00:05:00|6658|6654.2|6651.1|6647.3|6658|6654.2|6650.1|6646.3|42
1751328600000|2025-07-01 00:10:00|6650.1|6648.3|6649.1|6646.3|6650.1|6648.3|6647.1|6644.2|48
1751328900000|2025-07-01 00:15:00|6650|6647.2|6648.1|6644.3|6650.1|6647.2|6647|6644.2|41
1751329200000|2025-07-01 00:20:00|6647.1|6644.2|6646.1|6643.3|6648.1|6645.2|6645.1|6642.3|39
1751329500000|2025-07-01 00:25:00|6647.1|6645.3|6650.1|6646.3|6651.1|6648.2|6646.1|6644.2|67
1751329800000|2025-07-01 00:30:00|6650|6646.2|6651|6648.2|6651|6648.2|6648|6645.2|13
1751330100000|2025-07-01 00:35:00|6652|6647.2|6652|6648.2|6653|6649.2|6651|6647.2|9
1751330400000|2025-07-01 00:40:00|6651|6649.2|6654|6651.2|6655|6652.2|6651|6648.2|14
1751330700000|2025-07-01 00:45:00|6653|6650.2|6657|6654.2|6658|6654.2|6653|6650.2|41
1751331000000|2025-07-01 00:50:00|6655|6651.2|6652|6648.2|6655|6651.2|6650|6646.2|340
1751331300000|2025-07-01 00:55:00|6651.9|6648.1|6653|6649.2|6653.9|6650.2|6651.9|6648.1|7
1751331600000|2025-07-01 01:00:00|6654|6650.2|6645.9|6643.1|6657|6654.1|6644|6640.2|189
1751331900000|2025-07-01 01:05:00|6646|6642.2|6648|6645.2|6650|6647.2|6644.9|6641.2|83
1751332200000|2025-07-01 01:10:00|6647.9|6645.1|6652|6648.2|6652|6648.2|6645|6641.2|122
1751332500000|2025-07-01 01:15:00|6651|6647.2|6649|6646.2|6653|6650.2|6649|6646.2|68
1751332800000|2025-07-01 01:20:00|6650|6647.2|6648|6644.2|6651|6648.2|6647.9|6644.1|58
1751333100000|2025-07-01 01:25:00|6647.9|6644.1|6650|6647.2|6651|6648.2|6647.9|6644.1|42
1751333400000|2025-07-01 01:30:00|6649.5|6646.2|6648.9|6645.1|6651|6647.2|6646.9|6643.1|33
1751333700000|2025-07-01 01:35:00|6649|6646.1|6645|6641.2|6649|6646.2|6642|6639.1|89
1751334000000|2025-07-01 01:40:00|6644|6641.1|6645.9|6642.1|6646.9|6643.2|6643.9|6640.1|157
1751334300000|2025-07-01 01:45:00|6645.8|6642|6650.9|6648.1|6652|6649.1|6644.9|6641.1|83
1751334600000|2025-07-01 01:50:00|6651|6647.2|6647.9|6644.1|6651|6647.2|6646.9|6643.2|95
1751334900000|2025-07-01 01:55:00|6647|6644.2|6639.9|6637.1|6647.9|6644.2|6638|6635.2|202
1751335200000|2025-07-01 02:00:00|6640|6637.2|6636.9|6633.1|6643|6640.1|6635.9|6632.1|238
1751335500000|2025-07-01 02:05:00|6635.9|6633.6|6634|6630.2|6636.9|6633.6|6630.9|6628.1|322
1751335800000|2025-07-01 02:10:00|6632.9|6630.1|6634.9|6632.1|6635.9|6632.1|6629|6626.2|61
1751336100000|2025-07-01 02:15:00|6635.4|6631.1|6638|6634.2|6639.9|6636.1|6633.9|6631.1|59
1751336400000|2025-07-01 02:20:00|6636.9|6634.1|6637.9|6635.1|6638.9|6635.1|6635.9|6632.1|62
1751336700000|2025-07-01 02:25:00|6638|6634.2|6637.9|6635.1|6639.9|6637.1|6636.9|6634.1|13
1751337000000|2025-07-01 02:30:00|6638.9|6635.2|6634.9|6631.1|6639.4|6636.1|6633.9|6631.1|42
1751337300000|2025-07-01 02:35:00|6633.9|6632.1|6633.9|6630.1|6635.9|6633.1|6633.8|6630|37
1751337600000|2025-07-01 02:40:00|6633.8|6631|6636.8|6634|6636.9|6634.1|6633.8|6630.1|38
1751337900000|2025-07-01 02:45:00|6637.8|6635.1|6639.8|6637|6641.8|6638|6637.8|6634.9|56
1751338200000|2025-07-01 02:50:00|6638.8|6636|6637.8|6635|6639.8|6636|6634.8|6631|86
1751338500000|2025-07-01 02:55:00|6638.7|6634.9|6639.8|6636|6639.8|6637|6636.8|6633|56
1751338800000|2025-07-01 03:00:00|6640.7|6637.9|6639.7|6636.9|6641.8|6638|6639.3|6636|21
1751339100000|2025-07-01 03:05:00|6639.8|6637|6640.8|6637|6641.8|6639|6637.8|6634.9|91
1751339400000|2025-07-01 03:10:00|6640.7|6636.9|6636.8|6634|6640.7|6636.9|6634.8|6632|119
1751339700000|2025-07-01 03:15:00|6635.8|6633|6637.8|6635|6637.8|6635|6635.7|6632.9|48
1751340000000|2025-07-01 03:20:00|6637.7|6634|6641.7|6637.9|6642.8|6639.9|6637.7|6634|155
1751340300000|2025-07-01 03:25:00|6640.7|6636.9|6640.7|6636.9|6641.7|6638|6638.7|6634.9|18
1751340600000|2025-07-01 03:30:00|6639.7|6635.9|6641.7|6637.9|6641.7|6638.9|6638.7|6635.4|20
1751340900000|2025-07-01 03:35:00|6640.8|6637|6637.7|6634.9|6641.7|6638|6637.7|6634.9|20
1751341200000|2025-07-01 03:40:00|6636.7|6633.9|6634.7|6630.9|6637.2|6633.9|6630.7|6627.9|129
1751341500000|2025-07-01 03:45:00|6633.7|6629.9|6635.7|6631.9|6635.7|6632.9|6632.7|6629.9|15
1751341800000|2025-07-01 03:50:00|6636.7|6632.9|6636.6|6632.8|6637.6|6633.9|6635.6|6631.9|10
1751342100000|2025-07-01 03:55:00|6636.7|6632.9|6636.7|6632.9|6637.6|6634.8|6635.7|6631.9|8
1751342400000|2025-07-01 04:00:00|6637.2|6633.9|6636.7|6633.9|6637.7|6634.9|6635.6|6632.8|23
1751342700000|2025-07-01 04:05:00|6637.7|6634.9|6636.7|6633.9|6638.6|6634.9|6635.7|6631.9|18
1751343000000|2025-07-01 04:10:00|6636.6|6632.9|6634.7|6631.9|6636.6|6633.9|6634.6|6630.9|16
1751343300000|2025-07-01 04:15:00|6634.6|6631.8|6637.6|6633.8|6637.6|6633.8|6634.6|6630.8|14
1751343600000|2025-07-01 04:20:00|6636.6|6633.9|6639.7|6636.9|6639.7|6636.9|6636.6|6633.9|6
1751343900000|2025-07-01 04:25:00|6640.6|6637.8|6638.6|6635.8|6641.6|6637.9|6638.6|6635.8|15
1751344200000|2025-07-01 04:30:00|6639.6|6636.8|6639.6|6635.8|6640.6|6636.8|6638.6|6635.8|9
1751344500000|2025-07-01 04:35:00|6638.6|6636.8|6639.6|6635.8|6639.6|6636.8|6638.6|6634.8|13
1751344800000|2025-07-01 04:40:00|6638.7|6636.8|6638.6|6634.8|6638.7|6636.8|6638.6|6634.8|53
1751345100000|2025-07-01 04:45:00|6639.6|6635.8|6641.6|6637.8|6642.6|6638.8|6638.6|6635.8|25
1751345400000|2025-07-01 04:50:00|6641.5|6638.7|6640.6|6637.8|6644.5|6641.2|6639.6|6636.8|51
1751345700000|2025-07-01 04:55:00|6640.5|6637.7|6639.6|6635.8|6640.6|6637.8|6639.5|6635.8|48
1751346000000|2025-07-01 05:00:00|6638.6|6634.8|6637.6|6633.8|6639.6|6636.8|6636.6|6632.8|57
1751346300000|2025-07-01 05:05:00|6637.5|6633.7|6637.6|6634.8|6637.6|6634.8|6634.6|6631.7|86
1751346600000|2025-07-01 05:10:00|6636.6|6633.8|6638.6|6634.8|6639.6|6636.7|6636.6|6633.8|46
1751346900000|2025-07-01 05:15:00|6639.6|6635.8|6641.5|6637.7|6641.5|6638.7|6638.5|6634.7|48
1751347200000|2025-07-01 05:20:00|6643.5|6638.7|6637.5|6633.7|6643.5|6639.7|6637.5|6633.7|59
1751347500000|2025-07-01 05:25:00|6635.5|6632.7|6639.5|6635.7|6640.5|6637.7|6634.5|6631.7|407
1751347800000|2025-07-01 05:30:00|6638.5|6634.8|6644.4|6640.6|6645.5|6642.7|6635.5|6631.7|230
1751348100000|2025-07-01 05:35:00|6643.4|6641.6|6647.4|6643.6|6647.4|6643.6|6643.3|6639.6|130
1751348400000|2025-07-01 05:40:00|6646.4|6644.5|6643.4|6640.6|6648.4|6644.6|6641.9|6638.6|442
1751348700000|2025-07-01 05:45:00|6644.4|6639.6|6649.3|6646.5|6650.3|6646.6|6643.4|6639.6|66
1751349000000|2025-07-01 05:50:00|6649.4|6646.6|6651.3|6647.5|6651.4|6648.5|6649.4|6645.6|47
1751349300000|2025-07-01 05:55:00|6650.4|6647.6|6650.4|6647.6|6651.8|6648.6|6649.3|6646.5|41
1751349600000|2025-07-01 06:00:00|6650.3|6647.5|6666.3|6662.5|6668.3|6665|6650.3|6647.5|317
1751349900000|2025-07-01 06:05:00|6667.2|6663.4|6671.2|6667.4|6676.2|6673.4|6667.2|6663.4|622
1751350200000|2025-07-01 06:10:00|6672.3|6664.5|6671.3|6668.5|6673.3|6670.5|6664.3|6660.5|391
1751350500000|2025-07-01 06:15:00|6672.3|6669|6670.3|6666.5|6672.3|6669.5|6667.3|6663.5|147
1751350800000|2025-07-01 06:20:00|6671.2|6667.5|6670.3|6666.5|6672.3|6669.5|6667.2|6663.5|162
1751351100000|2025-07-01 06:25:00|6671.3|6667.5|6676.2|6672.4|6676.3|6673.4|6670.3|6667|172
1751351400000|2025-07-01 06:30:00|6675.3|6672.5|6681.2|6677.4|6682.1|6678.4|6675.2|6672.4|395
1751351700000|2025-07-01 06:35:00|6680.2|6678.3|6681.1|6677.3|6684.1|6680.4|6679.2|6676.3|296
1751352000000|2025-07-01 06:40:00|6680.2|6677.4|6683.1|6680.3|6683.2|6680.3|6680.2|6677.3|228
1751352300000|2025-07-01 06:45:00|6683.2|6680.4|6686.2|6682.4|6687.2|6684.4|6682.1|6678.4|377
1751352600000|2025-07-01 06:50:00|6686.1|6683.4|6682.1|6679.3|6687.1|6684.3|6682.1|6679.3|409
1751352900000|2025-07-01 06:55:00|6682.2|6678.4|6684.1|6680.3|6684.1|6681.3|6675.1|6672.3|721
1751353200000|2025-07-01 07:00:00|6683.1|6680.2|6685|6682.2|6687.1|6684.2|6681|6678.2|636
1751353500000|2025-07-01 07:05:00|6686|6683.2|6672.1|6669.3|6687|6684.2|6670.2|6667.4|1186
1751353800000|2025-07-01 07:10:00|6672.2|6669.4|6673.1|6670.3|6676.1|6673.3|6670.1|6666.3|1395
1751354100000|2025-07-01 07:15:00|6674.1|6671.3|6677.1|6674.3|6683|6680.2|6674.1|6671.3|528
1751354400000|2025-07-01 07:20:00|6678.1|6673.3|6675|6672.2|6679.1|6675.3|6673|6669.3|259
1751354700000|2025-07-01 07:25:00|6674.1|6671.2|6676|6672.2|6680|6676.3|6672|6668.2|330
1751355000000|2025-07-01 07:30:00|6677|6673.2|6655.2|6652.4|6677|6674.2|6655.2|6652.4|1182
1751355300000|2025-07-01 07:35:00|6656.1|6653.3|6644.2|6640.4|6658.2|6654.4|6641.2|6637.4|2028
1751355600000|2025-07-01 07:40:00|6643.2|6639.4|6640.3|6636.5|6647.2|6644.4|6637.3|6634.5|658
1751355900000|2025-07-01 07:45:00|6639.3|6635.5|6645.1|6642.3|6649.2|6646.3|6632.3|6629.5|1376
1751356200000|2025-07-01 07:50:00|6646.1|6643.3|6664|6660.2|6667.6|6664.3|6646.1|6643.3|1178
1751356500000|2025-07-01 07:55:00|6665|6661.2|6671.9|6669.1|6672.9|6670.1|6664|6661.2|771
1751356800000|2025-07-01 08:00:00|6674.9|6672.1|6673.9|6670.1|6677.9|6674.1|6669.9|6667.1|1050
1751357100000|2025-07-01 08:05:00|6672.9|6670|6690.8|6687|6690.8|6687|6672.9|6670|1757
1751357400000|2025-07-01 08:10:00|6690.3|6688|6682.8|6680|6690.8|6688|6679.9|6677|968
1751357700000|2025-07-01 08:15:00|6683.8|6681|6685.8|6682|6686.9|6684|6683.8|6681|619
1751358000000|2025-07-01 08:20:00|6684.8|6681.1|6685.8|6683|6690.7|6687.9|6683.3|6680|2129
1751358300000|2025-07-01 08:25:00|6685.7|6682.9|6677.7|6673.9|6686.8|6684|6676.7|6673.9|6058
1751358600000|2025-07-01 08:30:00|6676.7|6673.8|6682.9|6679.1|6684.7|6680.9|6674.7|6670.8|3953
1751358900000|2025-07-01 08:35:00|6682.8|6679|6677.8|6675|6682.8|6680|6675.9|6673|873
1751359200000|2025-07-01 08:40:00|6677.9|6675.1|6681.8|6679|6683.8|6680|6676.9|6674|1750
1751359500000|2025-07-01 08:45:00|6682.8|6680|6684.7|6680.9|6686.8|6684|6678.8|6676|829
1751359800000|2025-07-01 08:50:00|6683.7|6679.9|6677.8|6674|6685.7|6682.9|6676.8|6674|429
1751360100000|2025-07-01 08:55:00|6676.8|6675|6667.9|6665.1|6678.8|6676|6665|6661.2|2588
1751360400000|2025-07-01 09:00:00|6666.9|6664.1|6661.8|6658|6675.8|6673|6656.9|6654.1|1486
1751360700000|2025-07-01 09:05:00|6662.8|6659|6671.7|6668.9|6672.7|6669.9|6658.8|6656|1281
1751361000000|2025-07-01 09:10:00|6670.7|6667.9|6673.6|6669.8|6676.6|6673.8|6665.7|6662.9|495
1751361300000|2025-07-01 09:15:00|6672.6|6670.8|6672.6|6669.8|6675.6|6672.7|6671.6|6668.8|586
1751361600000|2025-07-01 09:20:00|6671.6|6668.8|6671.6|6668.8|6674.6|6671.8|6669.6|6666.3|477
1751361900000|2025-07-01 09:25:00|6672.6|6669.8|6669.6|6666.8|6673.6|6670.8|6667.6|6664.8|859
1751362200000|2025-07-01 09:30:00|6667.6|6665.8|6661.6|6658.8|6667.6|6665.8|6654.7|6650.9|1806
1751362500000|2025-07-01 09:35:00|6661.7|6657.9|6659.7|6655.9|6666.6|6662.9|6658.7|6655.9|493
1751362800000|2025-07-01 09:40:00|6658.7|6654.9|6656.8|6653|6660.7|6656.9|6650.8|6648|1389
1751363100000|2025-07-01 09:45:00|6655.8|6654|6651.8|6649|6656.8|6654|6646.9|6644|492
1751363400000|2025-07-01 09:50:00|6653.7|6649.9|6656.7|6653.9|6657.8|6654.9|6651.8|6649|310
1751363700000|2025-07-01 09:55:00|6657.7|6653.4|6651.6|6648.8|6657.7|6653.9|6649.7|6646.9|1018
1751364000000|2025-07-01 10:00:00|6652.6|6649.8|6658.6|6655.8|6659.7|6656.8|6651.6|6648.8|557
1751364300000|2025-07-01 10:05:00|6659.6|6656.8|6664.5|6661.7|6666.5|6662.8|6657.6|6653.8|364
1751364600000|2025-07-01 10:10:00|6666.5|6662.7|6667.6|6664.8|6669.5|6666.7|6663.6|6659.8|557
1751364900000|2025-07-01 10:15:00|6668.5|6665.7|6684.5|6680.7|6684.5|6680.8|6667.5|6664.7|667
1751365200000|2025-07-01 10:20:00|6683.6|6680.8|6683.4|6680.6|6688.5|6685.7|6676.5|6672.7|2038
1751365500000|2025-07-01 10:25:00|6684.4|6681.5|6687.3|6684.5|6690.4|6687.6|6683.4|6681.5|1398
1751365800000|2025-07-01 10:30:00|6688.3|6684.6|6693.4|6690.6|6693.4|6690.6|6687.3|6684.5|1055
1751366100000|2025-07-01 10:35:00|6695.3|6691.5|6711.3|6708.5|6712.3|6709.5|6694.3|6691.5|1502
1751366400000|2025-07-01 10:40:00|6712.2|6709.4|6717.4|6714.6|6722.3|6719.5|6711.3|6708.5|2126
1751366700000|2025-07-01 10:45:00|6717.3|6713.6|6731.1|6728.3|6733.2|6730.3|6717.3|6713.6|1832
1751367000000|2025-07-01 10:50:00|6732.1|6729.3|6731.2|6727.4|6743.1|6740.3|6726.1|6723.3|1893
1751367300000|2025-07-01 10:55:00|6731.1|6727.3|6732.1|6728.3|6736.1|6733.3|6729.2|6726.3|763
1751367600000|2025-07-01 11:00:00|6731.1|6728.4|6721.2|6718.4|6734.1|6731.3|6717.2|6714|848
1751367900000|2025-07-01 11:05:00|6721.7|6717.4|6714.1|6711.3|6721.7|6718.4|6707.2|6704.4|2071
1751368200000|2025-07-01 11:10:00|6715.1|6712.2|6719.2|6716.4|6724.1|6720.4|6714.2|6711.4|876
1751368500000|2025-07-01 11:15:00|6720.2|6715.4|6712.2|6709.4|6720.2|6717.3|6709.2|6706.4|525
1751368800000|2025-07-01 11:20:00|6713.2|6710.4|6714.1|6711.3|6717.2|6714.4|6712.1|6709.3|540
1751369100000|2025-07-01 11:25:00|6714.2|6711.4|6717.1|6714.3|6723.1|6719.3|6709.2|6706.3|2296
1751369400000|2025-07-01 11:30:00|6717.2|6714.4|6722.2|6718.4|6724.1|6721.3|6717.2|6714.3|248
1751369700000|2025-07-01 11:35:00|6722.1|6718.3|6724.1|6721.3|6725.5|6721.7|6716.2|6713.3|731
1751370000000|2025-07-01 11:40:00|6724|6721.2|6723|6720.2|6728.1|6725.2|6720.1|6717.2|374
1751370300000|2025-07-01 11:45:00|6724|6721.2|6721.1|6718.3|6724|6721.2|6720.1|6717.2|216
1751370600000|2025-07-01 11:50:00|6722|6718.2|6724|6721.2|6725|6722.2|6718.1|6715.3|328
1751370900000|2025-07-01 11:55:00|6723|6720.2|6719.1|6716.3|6727|6723.2|6717.1|6714.2|574
1751371200000|2025-07-01 12:00:00|6720|6715.3|6708.1|6705.3|6720.1|6717.3|6705.1|6701.8|744
1751371500000|2025-07-01 12:05:00|6709|6705.2|6709.1|6706.3|6711.1|6708.3|6698.1|6695.3|826
1751371800000|2025-07-01 12:10:00|6710.1|6706.2|6710|6706.2|6715|6712.2|6707|6704.2|604
1751372100000|2025-07-01 12:15:00|6711|6707.2|6712|6709.2|6714|6710.2|6708|6705.2|704
1751372400000|2025-07-01 12:20:00|6711.1|6708.3|6717.1|6714.3|6718.5|6715.2|6711|6707.7|1178
1751372700000|2025-07-01 12:25:00|6719.1|6716.3|6718|6715.2|6723|6720.2|6716|6713.2|708
1751373000000|2025-07-01 12:30:00|6717.1|6714.2|6721|6718.2|6726|6723.2|6712|6709.2|552
1751373300000|2025-07-01 12:35:00|6720|6717.2|6714.9|6712.1|6724|6721.2|6714.9|6711.1|549
1751373600000|2025-07-01 12:40:00|6715.9|6713.1|6720|6717.2|6722|6719.2|6711.9|6708.2|1620
1751373900000|2025-07-01 12:45:00|6719.9|6717.1|6708|6705.2|6722.9|6719.2|6707|6704.2|1008
1751374200000|2025-07-01 12:50:00|6709|6706.2|6718.9|6716.1|6720.9|6717.1|6708|6705.1|1149
1751374500000|2025-07-01 12:55:00|6719.8|6716|6729.8|6727|6734.8|6732|6719.8|6716|2433
1751374800000|2025-07-01 13:00:00|6729.3|6726|6714.9|6712.1|6733.8|6731|6713.8|6710.1|2006
1751375100000|2025-07-01 13:05:00|6715.8|6712|6705|6701.2|6719.8|6716.1|6699|6696.2|2147
1751375400000|2025-07-01 13:10:00|6705.9|6702.2|6702|6699.2|6708|6705.2|6698|6695.2|1650
1751375700000|2025-07-01 13:15:00|6703|6698.2|6697|6693.2|6705|6702.1|6695|6692.2|1612
1751376000000|2025-07-01 13:20:00|6696|6693.3|6698.6|6695.8|6700.1|6696.3|6690.1|6686.3|1324
1751376300000|2025-07-01 13:25:00|6699|6696.2|6694.1|6691.3|6699.1|6696.2|6692.1|6689.3|897
1751376600000|2025-07-01 13:30:00|6693.1|6690.3|6692|6688.2|6693.2|6690.3|6686.2|6683.3|1738
1751376900000|2025-07-01 13:35:00|6693|6690.2|6687.1|6684.3|6698|6695.2|6685.1|6682.2|1158
1751377200000|2025-07-01 13:40:00|6686.1|6683.3|6688.1|6684.3|6696.9|6693.1|6682.1|6679.3|785
1751377500000|2025-07-01 13:45:00|6688|6685.2|6697.9|6695.1|6700.8|6698|6683.1|6680.2|2231
1751377800000|2025-07-01 13:50:00|6698.9|6696.1|6684|6681.2|6698.9|6696.1|6684|6681.2|1371
1751378100000|2025-07-01 13:55:00|6683|6680.2|6689|6685.2|6690|6687.2|6681.9|6678.2|1003
1751378400000|2025-07-01 14:00:00|6687.2|6684.4|6685.1|6681.3|6700.9|6698.1|6685.1|6681.3|1558
1751378700000|2025-07-01 14:05:00|6685|6682.2|6683|6679.2|6686.9|6683.1|6676.4|6671.6|1239
1751379000000|2025-07-01 14:10:00|6682.9|6680.1|6676|6672.2|6691|6688.1|6673.1|6670.3|969
1751379300000|2025-07-01 14:15:00|6675|6670.4|6682|6678.2|6684|6680.2|6673.5|6670.4|1839
1751379600000|2025-07-01 14:20:00|6681|6678.1|6676.1|6673.3|6682|6679.2|6674.1|6671.2|677
1751379900000|2025-07-01 14:25:00|6677|6673.2|6691.8|6688|6694.8|6691.1|6676.1|6673.2|2060
1751380200000|2025-07-01 14:30:00|6691.9|6688.1|6689.9|6687.1|6693.8|6690.1|6685|6682.1|1949
1751380500000|2025-07-01 14:35:00|6690.8|6688|6697.7|6694.9|6701.7|6697.9|6690.8|6688|1414
1751380800000|2025-07-01 14:40:00|6697.8|6694|6669.1|6666.3|6699.8|6697|6664.1|6661.3|3297
1751381100000|2025-07-01 14:45:00|6670|6666.2|6678|6674.2|6678|6674.3|6665.1|6662.3|1075
1751381400000|2025-07-01 14:50:00|6677.1|6674.3|6665.1|6661.3|6679.1|6676.3|6662.1|6659.3|1378
1751381700000|2025-07-01 14:55:00|6664.1|6661.4|6674.1|6671.3|6676.2|6673.3|6660.2|6657.4|2264
1751382000000|2025-07-01 15:00:00|6674|6670.3|6687|6684.2|6688.4|6685.1|6674|6670.3|1599
1751382300000|2025-07-01 15:05:00|6688|6686.2|6682|6679.2|6697.9|6694.1|6680|6677.1|2366
1751382600000|2025-07-01 15:10:00|6682.1|6679.3|6679|6676.2|6689.9|6687.1|6670.1|6667.2|2240
1751382900000|2025-07-01 15:15:00|6678|6675.2|6679|6676.2|6690.9|6687.2|6675|6672.2|2800
1751383200000|2025-07-01 15:20:00|6678|6675.2|6688.1|6685.3|6690.1|6687.3|6674.2|6670.4|3045
1751383500000|2025-07-01 15:25:00|6688|6685.2|6680.9|6677.1|6692|6689.1|6674.1|6671.2|3799
1751383800000|2025-07-01 15:30:00|6680|6677.2|6685|6682.2|6698.8|6695.1|6679.9|6677.1|2465
1751384100000|2025-07-01 15:35:00|6685.9|6682.1|6701.9|6698.1|6706.9|6703.6|6684|6681.1|2542
1751384400000|2025-07-01 15:40:00|6701|6697.2|6702.9|6700.1|6703|6700.1|6693.9|6691.1|986
1751384700000|2025-07-01 15:45:00|6701.9|6699.1|6700.9|6698.1|6706.8|6704|6696.9|6694.1|1002
1751385000000|2025-07-01 15:50:00|6701.9|6699.1|6709.9|6707.1|6712.8|6710|6699|6696.2|2962
1751385300000|2025-07-01 15:55:00|6709|6705.2|6715.9|6713.1|6716.9|6713.1|6707|6704.1|2561
1751385600000|2025-07-01 16:00:00|6716.9|6714.1|6711.5|6707.7|6717.9|6715.1|6709.9|6707.1|2183
1751385900000|2025-07-01 16:05:00|6711|6707.2|6701.1|6698.3|6711|6707.2|6701.1|6698.3|1324
1751386200000|2025-07-01 16:10:00|6702|6698.2|6706.1|6702.3|6707|6703.7|6697.1|6694.3|2231
1751386500000|2025-07-01 16:15:00|6706|6703.2|6708|6705.2|6708.1|6705.3|6702.1|6698.3|1131
1751386800000|2025-07-01 16:20:00|6708.1|6705.3|6719.9|6717.1|6720.9|6717.1|6707|6703.2|924
1751387100000|2025-07-01 16:25:00|6720.9|6716.1|6714|6711.2|6720.9|6717.1|6712|6709.2|1334
1751387400000|2025-07-01 16:30:00|6714.9|6712.1|6704.1|6701.3|6716|6713.2|6700.1|6697.2|1998
1751387700000|2025-07-01 16:35:00|6705.1|6701.8|6721|6718.2|6723|6720.2|6704.1|6700.3|869
1751388000000|2025-07-01 16:40:00|6720.5|6717.2|6713|6710.2|6721|6718.2|6710|6706.3|682
1751388300000|2025-07-01 16:45:00|6712.1|6709.2|6714|6711.2|6717|6714.1|6710|6707.2|823
1751388600000|2025-07-01 16:50:00|6713|6710.2|6702.1|6699.3|6713|6710.2|6700.1|6697.2|1189
1751388900000|2025-07-01 16:55:00|6702|6699.2|6715.9|6712.1|6717|6714.2|6702|6699.2|817
1751389200000|2025-07-01 17:00:00|6715|6712.2|6710|6707.2|6716|6713.1|6709|6706.2|457
1751389500000|2025-07-01 17:05:00|6711|6708.2|6715|6712.2|6718|6715.2|6711|6707.2|652
1751389800000|2025-07-01 17:10:00|6714|6711.2|6701.1|6698.3|6716|6713.2|6699.1|6696.3|1916
1751390100000|2025-07-01 17:15:00|6700.1|6697.3|6707.1|6703.3|6710.1|6707.3|6697.1|6694.3|702
1751390400000|2025-07-01 17:20:00|6706.1|6704.3|6713.1|6709.3|6714.1|6710.3|6706.1|6703.3|496
1751390700000|2025-07-01 17:25:00|6712.1|6709.2|6708.1|6705.3|6713.1|6710.3|6707|6703.3|598
1751391000000|2025-07-01 17:30:00|6708|6705.2|6702.1|6699.3|6708.1|6705.2|6700.6|6697.3|2065
1751391300000|2025-07-01 17:35:00|6702.2|6699.4|6705|6702.2|6708.1|6704.3|6700.1|6696.4|1265
1751391600000|2025-07-01 17:40:00|6704.1|6701.3|6701.1|6697.3|6707.1|6704.2|6699.1|6696.3|1005
1751391900000|2025-07-01 17:45:00|6700.1|6695.3|6704|6700.2|6707.1|6704.3|6698.1|6695.3|806
1751392200000|2025-07-01 17:50:00|6703|6700.3|6702.1|6699.3|6706|6703.2|6698.1|6695.3|1201
1751392500000|2025-07-01 17:55:00|6701.6|6698.3|6706|6703.2|6706|6703.2|6701.6|6698.3|667
1751392800000|2025-07-01 18:00:00|6706.1|6703.3|6697.7|6694.9|6708.5|6705.2|6696.1|6693.3|1504
1751393100000|2025-07-01 18:05:00|6698.1|6695.3|6703.1|6700.3|6704.1|6701.3|6696.1|6693.3|1269
1751393400000|2025-07-01 18:10:00|6703|6700.2|6698.1|6694.3|6703.1|6700.2|6695.1|6691.8|930
1751393700000|2025-07-01 18:15:00|6699.1|6695.3|6702|6698.2|6703|6700.2|6698|6695.2|799
1751394000000|2025-07-01 18:20:00|6701|6698.3|6699.9|6697.1|6702|6699.2|6695.1|6692.2|1906
1751394300000|2025-07-01 18:25:00|6699|6696.2|6703.9|6701.1|6707|6704.1|6698|6695.2|3254
1751394600000|2025-07-01 18:30:00|6704|6701.2|6711.9|6708.1|6713.8|6711|6704|6701.1|758
1751394900000|2025-07-01 18:35:00|6710.9|6709.1|6702.9|6699.1|6711.9|6709.1|6701.9|6699.1|321
1751395200000|2025-07-01 18:40:00|6701.9|6698.1|6702.9|6700.1|6703.8|6701|6699.9|6696.1|438
1751395500000|2025-07-01 18:45:00|6702.8|6700|6702.9|6699.1|6703.9|6700.1|6700.9|6698.1|261
1751395800000|2025-07-01 18:50:00|6702.8|6700.1|6710.8|6708|6710.9|6708|6701.9|6699.1|317
1751396100000|2025-07-01 18:55:00|6709.9|6707|6716.8|6714|6718.9|6716.1|6709.9|6707|244
1751396400000|2025-07-01 19:00:00|6716.7|6713.9|6713.9|6711.1|6716.8|6713.9|6712.8|6709|173
1751396700000|2025-07-01 19:05:00|6713.8|6711|6713.8|6710|6713.9|6711|6711.8|6708|203
1751397000000|2025-07-01 19:10:00|6714.3|6711|6715.7|6711.9|6716.8|6713.9|6713.7|6710|71
1751397300000|2025-07-01 19:15:00|6715.8|6713|6724.7|6721.9|6728.7|6725.9|6715.8|6712.9|1058
1751397600000|2025-07-01 19:20:00|6725.6|6721.8|6723.7|6719.9|6727.7|6724.9|6722.7|6719.8|261
1751397900000|2025-07-01 19:25:00|6722.7|6720.9|6726.7|6723.9|6729.6|6726.8|6720.7|6716.9|385
1751398200000|2025-07-01 19:30:00|6726.6|6723.8|6726.6|6722.8|6727.6|6723.9|6724.8|6721.9|79
1751398500000|2025-07-01 19:35:00|6725.7|6722.9|6725.7|6722.9|6726.7|6723.9|6724.7|6721.8|121
1751398800000|2025-07-01 19:40:00|6726.6|6722.8|6727.6|6724.8|6729.7|6726.9|6726.6|6722.8|150
1751399100000|2025-07-01 19:45:00|6728.6|6725.8|6728.6|6725.8|6729.6|6726.8|6727.6|6723.8|64
1751399400000|2025-07-01 19:50:00|6727.6|6724.8|6727.6|6723.8|6727.7|6724.9|6727.6|6723.8|54
1751399700000|2025-07-01 19:55:00|6728.1|6724.8|6729.6|6725.8|6731.6|6727.9|6728.1|6723.8|243
1751400000000|2025-07-01 20:00:00|6729.5|6726.8|6731.5|6727.7|6731.6|6728.8|6729.5|6725.8|68
1751400300000|2025-07-01 20:05:00|6730.6|6727.8|6732.5|6728.7|6732.6|6729.7|6730.5|6726.8|59
1751400600000|2025-07-01 20:10:00|6732.4|6728.6|6733.5|6730.7|6734.5|6731.7|6730.5|6726.7|84
1751400900000|2025-07-01 20:15:00|6734.5|6731.7|6734.5|6730.7|6736.5|6732.7|6733.5|6730.7|102
1751401200000|2025-07-01 20:20:00|6735.5|6731.7|6731.5|6727.7|6735.5|6731.7|6730.5|6727.7|216
1751401500000|2025-07-01 20:25:00|6730.5|6727.8|6731|6727.2|6731.5|6728.7|6730.5|6726.7|95
1751401800000|2025-07-01 20:30:00|6731.4|6727.6|6718.5|6714.7|6732.5|6727.7|6717.1|6711.7|386
1751402100000|2025-07-01 20:35:00|6718.6|6714.8|6718.5|6714.7|6720.5|6717.7|6715.5|6711.7|164
1751402400000|2025-07-01 20:40:00|6718.6|6715.7|6718.6|6714.8|6721.5|6717.7|6714.5|6711.7|114
1751402700000|2025-07-01 20:45:00|6718.5|6715.8|6718.5|6714.7|6719.6|6716.8|6716.6|6712.8|97
1751403000000|2025-07-01 20:50:00|6718.6|6714.8|6717.5|6713.7|6721.5|6717.8|6717.5|6713.7|78
1751403300000|2025-07-01 20:55:00|6716.5|6714.7|6715.5|6711.7|6719.5|6715.7|6714.5|6710.7|187
1751403600000|2025-07-01 21:00:00|6715.4|6711.6|6714.5|6706.7|6715.4|6711.7|6710.4|6706.7|8
1751404200000|2025-07-01 21:10:00|6716.5|6708.7|6717.5|6709.7|6717.5|6712.7|6715.5|6707.7|0
1751404500000|2025-07-01 21:15:00|6715|6711.2|6714.9|6711.1|6717.4|6712.1|6714.9|6709.6|1
1751405100000|2025-07-01 21:25:00|6713.5|6709.7|6715.9|6712.1|6715.9|6712.1|6713.5|6709.7|1
1751405400000|2025-07-01 21:30:00|6714.9|6711.1|6717.4|6709.6|6717.4|6711.1|6714.9|6709.5|5
1751405700000|2025-07-01 21:35:00|6715.8|6712|6715.8|6712|6715.8|6712|6715.8|6712|158
1751406000000|2025-07-01 21:40:00|6714.4|6711.6|6713.3|6709.5|6714.4|6711.6|6713.2|6709.4|85
1751406600000|2025-07-01 21:50:00|6713.2|6709.4|6713.2|6709.4|6713.2|6709.4|6713.2|6709.4|0
1751406900000|2025-07-01 21:55:00|6716.1|6708.3|6720.2|6712.4|6723.3|6715.5|6716.1|6708.3|27
1751414400000|2025-07-02 00:00:00|6703.1|6699.3|6709.9|6706.1|6711|6708.2|6702.1|6697.3|443
1751414700000|2025-07-02 00:05:00|6710|6706.2|6715.9|6712.1|6716.9|6714.1|6710|6706.2|172
1751415000000|2025-07-02 00:10:00|6714.9|6711.1|6712.9|6709.1|6714.9|6711.1|6710.9|6708.1|34
1751415300000|2025-07-02 00:15:00|6713.8|6710|6716|6713.2|6720.9|6718.1|6712.9|6710|107
1751415600000|2025-07-02 00:20:00|6715.9|6713.1|6719.9|6716.1|6719.9|6717.1|6710.9|6708.1|316
1751415900000|2025-07-02 00:25:00|6718.9|6715|6715.9|6713.1|6718.9|6715.1|6714.9|6711.1|98
1751416200000|2025-07-02 00:30:00|6716.9|6714.1|6711.9|6708.1|6716.9|6714.1|6711|6708.1|41
1751416500000|2025-07-02 00:35:00|6711|6708.2|6712.9|6709.1|6714.9|6711.1|6710.9|6708.1|38
1751416800000|2025-07-02 00:40:00|6712.8|6709|6712.8|6710|6714.9|6711.1|6712.8|6709|4
1751417100000|2025-07-02 00:45:00|6712.9|6710.1|6709.9|6707.1|6713|6710.1|6709.9|6707.1|11
1751417400000|2025-07-02 00:50:00|6710|6706.2|6708|6704.2|6710|6706.2|6705.9|6702.3|534
1751417700000|2025-07-02 00:55:00|6707.1|6703.3|6701|6698.2|6707.1|6704.2|6701|6698.2|47
1751418000000|2025-07-02 01:00:00|6702|6698.7|6707.9|6705.1|6709.8|6706.1|6699|6696.2|258
1751418300000|2025-07-02 01:05:00|6707.8|6705|6704.9|6701.1|6707.8|6705|6702.1|6699.3|75
1751418600000|2025-07-02 01:10:00|6704|6701.2|6703.9|6700.1|6705.9|6702.1|6702.1|6699.1|50
1751418900000|2025-07-02 01:15:00|6704.8|6701|6704.8|6701|6705.9|6702.1|6703.9|6700.1|67
1751419200000|2025-07-02 01:20:00|6704.9|6702|6703.8|6701|6704.9|6702|6702.9|6700|142
1751419500000|2025-07-02 01:25:00|6702.9|6700|6701.8|6699|6704.8|6701.9|6700.8|6698|157
1751419800000|2025-07-02 01:30:00|6700.9|6698.1|6701.3|6698.5|6702.8|6699|6698.7|6695|91
1751420100000|2025-07-02 01:35:00|6700.8|6698|6706.8|6704|6706.8|6704|6699.8|6696.5|72
1751420400000|2025-07-02 01:40:00|6706.9|6703.1|6709.6|6706.8|6711.7|6708.9|6706.7|6702.9|103
1751420700000|2025-07-02 01:45:00|6709.7|6706.9|6705.7|6702.9|6710.8|6707.9|6705.7|6702.9|41
1751421000000|2025-07-02 01:50:00|6706.7|6703.9|6707.7|6704.9|6708.6|6704.9|6705.7|6702.8|30
1751421300000|2025-07-02 01:55:00|6707.6|6704.8|6709.6|6705.8|6709.7|6705.9|6705.6|6702.8|40
1751421600000|2025-07-02 02:00:00|6709.7|6705.9|6711.6|6708.8|6712.6|6709.8|6708.7|6705.8|34
1751421900000|2025-07-02 02:05:00|6710.7|6707.8|6716.6|6713.8|6717.6|6713.8|6709.6|6705.9|99
1751422200000|2025-07-02 02:10:00|6716.5|6713.7|6711.6|6707.8|6717.6|6714.8|6710.6|6706.8|71
1751422500000|2025-07-02 02:15:00|6710.6|6707.7|6710.7|6706.9|6711.6|6707.8|6709.6|6706.8|71
1751422800000|2025-07-02 02:20:00|6710.6|6707.8|6714.6|6710.8|6715.6|6711.8|6710.6|6707.8|49
1751423100000|2025-07-02 02:25:00|6713.6|6709.8|6708.6|6704.8|6714.5|6711.7|6707.6|6703.8|61
1751423400000|2025-07-02 02:30:00|6707.6|6703.9|6711.5|6707.7|6713.6|6709.8|6707.6|6703.8|55
1751423700000|2025-07-02 02:35:00|6711.6|6707.8|6714.6|6710.8|6714.6|6710.8|6708.6|6705.8|34
1751424000000|2025-07-02 02:40:00|6713.6|6711.8|6713.6|6710.8|6715.6|6711.8|6712.6|6708.8|374
1751424300000|2025-07-02 02:45:00|6713.5|6709.8|6711.6|6708.8|6714.6|6710.8|6709.6|6706.7|177
1751424600000|2025-07-02 02:50:00|6709.7|6707.8|6710.6|6706.8|6710.6|6708.8|6707.6|6704.7|42
1751424900000|2025-07-02 02:55:00|6709.6|6707.8|6708.6|6705.8|6710.7|6707.9|6708.6|6704.9|124
1751425200000|2025-07-02 03:00:00|6708.7|6705.9|6707.7|6704.9|6708.7|6705.9|6706.7|6702.9|45
1751425500000|2025-07-02 03:05:00|6708.7|6704.8|6704.6|6701.8|6708.7|6704.8|6703.6|6700.7|156
1751425800000|2025-07-02 03:10:00|6704.5|6701.7|6702.5|6698.7|6705.6|6702.3|6701.1|6697.7|295
1751426100000|2025-07-02 03:15:00|6702.6|6698.8|6702.5|6698.7|6702.6|6699.8|6700.6|6697.7|86
1751426400000|2025-07-02 03:20:00|6702.6|6698.8|6706.6|6703.8|6708.5|6704.8|6701.6|6698.7|225
1751426700000|2025-07-02 03:25:00|6707.5|6703.7|6707.5|6703.7|6707.6|6704.7|6705.6|6702.3|27
1751427000000|2025-07-02 03:30:00|6707.6|6703.8|6707.5|6703.7|6707.6|6704.7|6706.5|6702.7|3
1751427300000|2025-07-02 03:35:00|6706.5|6702.7|6705.5|6702.7|6706.5|6702.7|6705.5|6702.7|9
1751427600000|2025-07-02 03:40:00|6705.6|6702.8|6705.6|6701.8|6706.5|6703.7|6704.5|6701.7|16
1751427900000|2025-07-02 03:45:00|6705.5|6702.7|6707.5|6704.7|6708.5|6704.7|6705.5|6702.7|0
1751428200000|2025-07-02 03:50:00|6707.6|6703.7|6703.5|6700.7|6707.6|6703.8|6703.5|6700.6|14
1751428500000|2025-07-02 03:55:00|6703.4|6699.6|6706.4|6703.6|6707.4|6703.7|6702.5|6698.7|23
1751428800000|2025-07-02 04:00:00|6705.5|6702.6|6706.4|6702.6|6706.4|6702.7|6704.4|6701.6|14
1751429100000|2025-07-02 04:05:00|6706.5|6702.7|6706.5|6702.7|6708.4|6705.6|6706.4|6702.7|7
1751429400000|2025-07-02 04:10:00|6706.4|6702.6|6705.4|6702.6|6706.5|6702.7|6705.4|6702.6|0
1751429700000|2025-07-02 04:15:00|6705.5|6702.7|6708.3|6704.5|6708.4|6705.5|6705.5|6702.5|10
1751430000000|2025-07-02 04:20:00|6707.3|6704.6|6707.4|6703.6|6708.4|6705.5|6707.3|6703.6|12
1751430300000|2025-07-02 04:25:00|6707.3|6704.5|6707.4|6704.6|6708.3|6704.6|6707.3|6703.6|10
1751430600000|2025-07-02 04:30:00|6707.3|6704.5|6708.3|6704.5|6708.3|6704.6|6706.3|6703.5|18
1751430900000|2025-07-02 04:35:00|6708.4|6704.6|6710.3|6706.5|6711.3|6707.6|6708.3|6704.6|9
1751431200000|2025-07-02 04:40:00|6710.4|6706.6|6711.3|6707.5|6711.3|6707.6|6709.4|6705.6|7
1751431500000|2025-07-02 04:45:00|6710.3|6707.6|6711.3|6707.5|6711.3|6707.6|6710.3|6707.5|23
1751431800000|2025-07-02 04:50:00|6710.3|6706.5|6711.3|6708.5|6711.4|6708.5|6709.3|6706.5|16
1751432100000|2025-07-02 04:55:00|6711.4|6707.5|6711.3|6708.5|6711.4|6708.5|6711.3|6707.5|9
1751432400000|2025-07-02 05:00:00|6710.4|6707.5|6708.2|6705.4|6711.3|6707.6|6708.2|6704.5|55
1751432700000|2025-07-02 05:05:00|6709.2|6705.5|6710.2|6706.4|6711.2|6707.5|6708.3|6705.4|9
1751433000000|2025-07-02 05:10:00|6710.3|6706.5|6710.3|6706.5|6711.7|6708.4|6709.2|6706.4|17
1751433300000|2025-07-02 05:15:00|6709.3|6706.4|6711.2|6708.4|6711.3|6708.4|6709.3|6706.4|4
1751433600000|2025-07-02 05:20:00|6711.3|6708.5|6710.3|6707.5|6712.3|6709.4|6710.2|6707.4|56
1751433900000|2025-07-02 05:25:00|6711.2|6707.4|6702.2|6699.4|6711.2|6707.4|6702.2|6699.4|60
1751434200000|2025-07-02 05:30:00|6704.2|6701.4|6710.2|6707.4|6711.2|6708.4|6704.2|6701.3|251
1751434500000|2025-07-02 05:35:00|6709.3|6706.5|6713.2|6710.4|6716.2|6713.4|6709.2|6706.3|240
1751434800000|2025-07-02 05:40:00|6714.1|6709.4|6716.1|6712.3|6719.1|6715.3|6712.2|6709.4|559
1751435100000|2025-07-02 05:45:00|6716.2|6713.3|6715.2|6711.4|6719.1|6715.8|6712.2|6709.4|122
1751435400000|2025-07-02 05:50:00|6715.3|6711.5|6718.3|6714.5|6720.2|6717.4|6714.3|6711.5|104
1751435700000|2025-07-02 05:55:00|6718.2|6714.4|6717.2|6713.4|6718.3|6714.5|6716.2|6712.4|48
1751436000000|2025-07-02 06:00:00|6716.2|6713.3|6716.2|6713.4|6720.2|6716.4|6716.1|6712.4|99
1751436300000|2025-07-02 06:05:00|6717.1|6713.3|6712.1|6708.3|6717.2|6713.4|6708.2|6705.4|156
1751436600000|2025-07-02 06:10:00|6712.2|6708.4|6706.2|6703.4|6712.2|6709.4|6705.2|6702.4|100
1751436900000|2025-07-02 06:15:00|6707.1|6704.3|6698.2|6695.4|6708.2|6704.4|6698.2|6695.4|352
1751437200000|2025-07-02 06:20:00|6698.3|6695.5|6694.2|6690.4|6701.2|6698.3|6690.2|6687.4|885
1751437500000|2025-07-02 06:25:00|6693.2|6691.4|6693.2|6690.4|6695.1|6692.3|6689.2|6685.4|285
1751437800000|2025-07-02 06:30:00|6694.2|6691.3|6694.2|6690.4|6697.3|6694.5|6693.1|6689.4|426
1751438100000|2025-07-02 06:35:00|6693.2|6689.4|6691.3|6688.5|6699.3|6696.5|6690.3|6687.5|1397
1751438400000|2025-07-02 06:40:00|6691.2|6688.4|6698.2|6695.4|6699.2|6695.4|6690.2|6687.4|234
1751438700000|2025-07-02 06:45:00|6698.1|6694.4|6696.1|6693.3|6698.2|6695.4|6691.1|6688.3|388
1751439000000|2025-07-02 06:50:00|6697.2|6693.4|6693.1|6690.3|6698.1|6694.4|6692.2|6689.4|322
1751439300000|2025-07-02 06:55:00|6693.2|6690.4|6695.2|6692.4|6696.3|6693.4|6692.2|6689.4|338
1751439600000|2025-07-02 07:00:00|6696.1|6693.3|6693.2|6690.4|6697.2|6694.4|6691.2|6688.4|355
1751439900000|2025-07-02 07:05:00|6694.2|6689.4|6689.2|6685.4|6694.2|6690.4|6686.2|6683.4|997
1751440200000|2025-07-02 07:10:00|6688.2|6686.4|6690.3|6687.5|6694.1|6691.3|6688.2|6685.4|2081
1751440500000|2025-07-02 07:15:00|6691.2|6687.4|6698.2|6695.4|6700.2|6697.3|6688.3|6685.5|803
1751440800000|2025-07-02 07:20:00|6698.1|6695.3|6703.1|6699.3|6706.1|6703.3|6698.1|6694.3|442
1751441100000|2025-07-02 07:25:00|6702.1|6701.3|6700.1|6697.3|6705.1|6701.8|6700.1|6696.3|489
1751441400000|2025-07-02 07:30:00|6701.2|6698.4|6705.1|6702.3|6709.1|6706.3|6701.2|6698.3|863
1751441700000|2025-07-02 07:35:00|6705.2|6702.4|6704.1|6701.3|6709.2|6706.4|6702.1|6699.2|579
1751442000000|2025-07-02 07:40:00|6705.2|6701.4|6707.1|6704.3|6709.2|6706.4|6703.2|6700.4|417
1751442300000|2025-07-02 07:45:00|6708.1|6704.4|6716.1|6712.3|6721.1|6718.2|6708.1|6704.3|1043
1751442600000|2025-07-02 07:50:00|6715.1|6712.2|6726|6723.2|6729|6726.2|6715.1|6712.2|1509
1751442900000|2025-07-02 07:55:00|6727|6724.2|6734.9|6732.1|6739.9|6736.1|6726|6723.2|1038
1751443200000|2025-07-02 08:00:00|6735|6731.2|6730.1|6726.3|6735|6732.2|6727.1|6724.2|1996
1751443500000|2025-07-02 08:05:00|6730|6726.2|6724.1|6721.3|6731|6727.3|6721.1|6717.3|1080
1751443800000|2025-07-02 08:10:00|6725|6721.2|6730|6727.2|6731|6728.2|6718.6|6715.3|1864
1751444100000|2025-07-02 08:15:00|6728|6726.2|6725|6722.2|6729|6727.2|6723|6719.2|657
1751444400000|2025-07-02 08:20:00|6726|6721.2|6724.1|6721.3|6730|6727.2|6724|6721.2|1507
1751444700000|2025-07-02 08:25:00|6725.1|6722.3|6718|6715.2|6729|6725.3|6718|6715.1|6769
1751445000000|2025-07-02 08:30:00|6717.2|6714.4|6704|6701.2|6724.5|6721.7|6704|6701.2|5095
1751445300000|2025-07-02 08:35:00|6705|6701.7|6711|6708.2|6713|6709.2|6704|6701.2|1598
1751445600000|2025-07-02 08:40:00|6712|6709.2|6711|6707.2|6714|6711.2|6706|6702.2|1063
1751445900000|2025-07-02 08:45:00|6710|6707.1|6716.7|6713.9|6720.8|6718|6708|6705.1|2283
1751446200000|2025-07-02 08:50:00|6717.7|6714.9|6736.5|6733.7|6737.6|6734.7|6716.7|6714.9|1866
1751446500000|2025-07-02 08:55:00|6737.4|6733.6|6734.6|6730.8|6739.5|6736.7|6728.7|6725.9|2009
1751446800000|2025-07-02 09:00:00|6733.7|6730.9|6735.6|6732.8|6736.6|6733.8|6728.6|6725.4|1079
1751447100000|2025-07-02 09:05:00|6734.6|6731.8|6740.4|6737.6|6744.5|6741.7|6734.6|6731.8|1385
1751447400000|2025-07-02 09:10:00|6740.5|6737.7|6745.5|6742.7|6749.5|6746.6|6738.5|6735.2|998
1751447700000|2025-07-02 09:15:00|6746.5|6743.7|6747.4|6743.6|6749.5|6745.7|6741.5|6738.7|1110
1751448000000|2025-07-02 09:20:00|6749.3|6744.6|6743.4|6740.6|6750.4|6747.5|6743.3|6740.5|764
1751448300000|2025-07-02 09:25:00|6743.3|6739.6|6749.2|6746.4|6754.2|6751.4|6740.3|6737.5|2888
1751448600000|2025-07-02 09:30:00|6749.3|6746.5|6755.2|6752.4|6760.1|6757.3|6749.3|6746.5|1820
1751448900000|2025-07-02 09:35:00|6756.2|6753.4|6760|6757.2|6760.1|6757.3|6754.1|6751.3|721
1751449200000|2025-07-02 09:40:00|6760.1|6756.2|6760.9|6758.1|6764|6760.2|6756.9|6754.1|1851
1751449500000|2025-07-02 09:45:00|6761|6758.2|6759.9|6757.1|6764.9|6762.1|6758.9|6756|2712
1751449800000|2025-07-02 09:50:00|6760.8|6757|6759.9|6756.1|6760.9|6758.1|6752.9|6749.1|1997
1751450100000|2025-07-02 09:55:00|6758.9|6755.1|6752.9|6750.1|6761.9|6758.1|6752.9|6749.1|786
1751450400000|2025-07-02 10:00:00|6752|6749.2|6753.9|6751.1|6755|6752.2|6751|6748.2|1194
1751450700000|2025-07-02 10:05:00|6753.8|6751|6746.9|6744.1|6754.8|6751.1|6746.9|6743.2|891
1751451000000|2025-07-02 10:10:00|6747|6744.2|6752.9|6749.1|6752.9|6750.1|6746.9|6744.1|402
1751451300000|2025-07-02 10:15:00|6751.9|6750|6765.8|6763|6766.9|6764|6751.9|6750|718
1751451600000|2025-07-02 10:20:00|6766.8|6764|6772.8|6770|6773.7|6770.9|6764.8|6762|1160
1751451900000|2025-07-02 10:25:00|6773.7|6770.9|6784.7|6781.9|6789.1|6786.3|6772.8|6769.9|1759
1751452200000|2025-07-02 10:30:00|6784.8|6782|6780|6776.2|6786.8|6784|6778|6775.1|1120
1751452500000|2025-07-02 10:35:00|6779|6776.7|6775|6772.2|6781.9|6778.1|6773.9|6771.1|1124
1751452800000|2025-07-02 10:40:00|6774.9|6772.1|6773.9|6771.1|6778.9|6776.1|6773.9|6771.1|614
1751453100000|2025-07-02 10:45:00|6774.9|6772.1|6776.8|6774|6778|6775.2|6772.9|6769.7|938
1751453400000|2025-07-02 10:50:00|6776.9|6774.1|6779.9|6776.1|6781.9|6779.1|6773.9|6771.1|658
1751453700000|2025-07-02 10:55:00|6778.9|6776.2|6780|6777.2|6782.9|6780.1|6776.9|6774.1|253
1751454000000|2025-07-02 11:00:00|6779.9|6777.1|6784.9|6781.1|6790.8|6788|6779.5|6776.2|788
1751454300000|2025-07-02 11:05:00|6784.8|6782|6791.8|6788|6791.8|6788|6783.9|6781|435
1751454600000|2025-07-02 11:10:00|6791.9|6788.1|6792.9|6789.1|6793.9|6790.1|6787.9|6785.1|419
1751454900000|2025-07-02 11:15:00|6791.9|6788.1|6792.8|6789|6792.9|6789.1|6786.9|6784.1|774
1751455200000|2025-07-02 11:20:00|6792.9|6790|6792.8|6790|6795.8|6793|6789.8|6787|717
1751455500000|2025-07-02 11:25:00|6792.9|6790.1|6794.8|6792|6796.8|6794|6787.9|6785|567
1751455800000|2025-07-02 11:30:00|6795.8|6793|6794.8|6792|6799.9|6797.1|6794.8|6792|785
1751456100000|2025-07-02 11:35:00|6795.8|6793|6797.7|6794.9|6799.8|6796.9|6795.8|6793|1010
1751456400000|2025-07-02 11:40:00|6797.8|6795|6796.7|6792.9|6799.7|6796.9|6793.8|6790.9|715
1751456700000|2025-07-02 11:45:00|6796.8|6793.9|6785.8|6783|6797.7|6794|6784.8|6782|470
1751457000000|2025-07-02 11:50:00|6786.8|6784|6784.7|6781.9|6786.8|6784|6782.7|6779.9|440
1751457300000|2025-07-02 11:55:00|6784.6|6781.8|6787.7|6784.9|6789.8|6786.9|6784.6|6781.8|455
1751457600000|2025-07-02 12:00:00|6786.8|6784|6778.8|6776|6786.8|6784|6777.8|6775|891
1751457900000|2025-07-02 12:05:00|6779.8|6777|6774.9|6772.1|6784.8|6781|6774.8|6771.1|1227
1751458200000|2025-07-02 12:10:00|6775.8|6773|6777.7|6773.9|6779.8|6777|6770.9|6768|1348
1751458500000|2025-07-02 12:15:00|6776.7|6774.9|6776.7|6773.9|6779.7|6776.9|6770.7|6766.9|720
1751458800000|2025-07-02 12:20:00|6777.7|6772.9|6776.7|6773.9|6777.7|6773.9|6769.3|6765.9|577
1751459100000|2025-07-02 12:25:00|6777.6|6773.8|6773.7|6770.9|6778.7|6774.9|6771.7|6768.8|635
1751459400000|2025-07-02 12:30:00|6775.5|6771.7|6771.8|6768|6777.6|6774.8|6770.7|6767.5|1309
1751459700000|2025-07-02 12:35:00|6771.7|6767.9|6766.8|6763|6772.7|6769.9|6763.9|6761|1703
1751460000000|2025-07-02 12:40:00|6766.7|6763.9|6765.8|6763|6770.8|6767.9|6763.8|6761|811
1751460300000|2025-07-02 12:45:00|6765.9|6763.1|6758.9|6756.1|6766.9|6764.1|6756.9|6754.1|1278
1751460600000|2025-07-02 12:50:00|6759.9|6757.1|6765.8|6763|6765.8|6763|6758.9|6755.1|902
1751460900000|2025-07-02 12:55:00|6765.7|6762|6765.7|6762.9|6767.8|6764.9|6762.8|6759.8|1353
1751461200000|2025-07-02 13:00:00|6764.7|6761.9|6761.7|6758.9|6769.1|6765.8|6753.8|6751|2465
1751461500000|2025-07-02 13:05:00|6762.6|6758.8|6762.7|6759.9|6766.7|6763.9|6760.6|6757.8|1197
1751461800000|2025-07-02 13:10:00|6762.8|6759|6760.7|6757.9|6763.7|6760.9|6754.8|6751.9|1097
1751462100000|2025-07-02 13:15:00|6761.6|6756.9|6765.8|6762|6773.8|6770.9|6759.7|6756.9|1401
1751462400000|2025-07-02 13:20:00|6765.7|6761.9|6764.8|6762|6769.8|6767|6763.8|6760|1095
1751462700000|2025-07-02 13:25:00|6765.8|6763|6762.8|6760|6773.8|6770.9|6762.8|6759.9|1004
1751463000000|2025-07-02 13:30:00|6763.7|6759.9|6765.8|6762|6767.7|6764|6758.9|6756|805
1751463300000|2025-07-02 13:35:00|6765.7|6762.9|6754.8|6752|6766.8|6764|6754.8|6752|1741
1751463600000|2025-07-02 13:40:00|6754|6751.2|6756.8|6754|6759.8|6757|6753.8|6751|1106
1751463900000|2025-07-02 13:45:00|6757.8|6754.5|6753.8|6751|6761.8|6758.4|6752.8|6749.5|943
1751464200000|2025-07-02 13:50:00|6753.7|6750.9|6744.9|6742.1|6755.8|6752|6742.9|6740.1|1706
1751464500000|2025-07-02 13:55:00|6743.9|6741.1|6735.9|6732.1|6743.9|6741.1|6730.9|6728.1|2642
1751464800000|2025-07-02 14:00:00|6734.9|6732|6732.7|6728.9|6736.8|6733|6726.8|6724|2164
1751465100000|2025-07-02 14:05:00|6731.7|6729.8|6721.8|6719|6732.7|6729.9|6720.8|6717.9|2112
1751465400000|2025-07-02 14:10:00|6722.8|6718|6723.9|6721.1|6724.9|6722.1|6714.9|6712.1|3327
1751465700000|2025-07-02 14:15:00|6722.9|6720.1|6723|6719.2|6730.8|6728|6720.4|6717.1|2170
1751466000000|2025-07-02 14:20:00|6722.9|6720.2|6732.7|6729.9|6732.7|6729.9|6721.9|6719.1|1547
1751466300000|2025-07-02 14:25:00|6731.7|6728.9|6730.1|6726.3|6739.1|6735.8|6725.8|6723|2914
1751466600000|2025-07-02 14:30:00|6730.2|6726.4|6718.8|6716|6730.2|6726.4|6707.3|6701.6|4931
1751466900000|2025-07-02 14:35:00|6719.8|6715.9|6740.5|6737.7|6747.6|6744.7|6714.8|6711.9|4467
1751467200000|2025-07-02 14:40:00|6742.5|6738.7|6735.6|6732.8|6743.5|6740.7|6729.6|6724.7|2697
1751467500000|2025-07-02 14:45:00|6735.5|6731.8|6731.5|6728.7|6742.5|6739.6|6723.6|6719.8|2465
1751467800000|2025-07-02 14:50:00|6732.5|6729.7|6728.5|6725.7|6736.5|6733.2|6725.5|6721.8|1119
1751468100000|2025-07-02 14:55:00|6728.6|6725.8|6740.5|6737.7|6742.3|6739.5|6719.6|6715.8|1827
1751468400000|2025-07-02 15:00:00|6740.4|6737.6|6755.2|6752.4|6758.7|6755.4|6736.4|6733.6|2618
1751468700000|2025-07-02 15:05:00|6756.2|6752.5|6756.2|6753.4|6766.2|6762.4|6753.2|6750.4|2200
1751469000000|2025-07-02 15:10:00|6757.2|6754.4|6758.3|6755.5|6763.3|6760.5|6751.3|6748.5|1707
1751469300000|2025-07-02 15:15:00|6757.4|6754.6|6762.2|6759.4|6766.2|6763.4|6756.3|6753.5|1365
1751469600000|2025-07-02 15:20:00|6763.2|6760.4|6764.2|6761.4|6766.2|6763.4|6756.3|6753.5|1186
1751469900000|2025-07-02 15:25:00|6763.3|6760.5|6759.2|6755.4|6771.2|6768.4|6752.4|6749.5|3445
1751470200000|2025-07-02 15:30:00|6759.3|6756.4|6758.2|6754.4|6766.2|6762.4|6756.2|6752.5|3392
1751470500000|2025-07-02 15:35:00|6757.3|6754.5|6758.7|6755.9|6759.2|6755.9|6743.3|6740.5|1836
1751470800000|2025-07-02 15:40:00|6758.2|6755.4|6769.1|6766.3|6771.2|6768.3|6757.7|6754.4|1340
1751471100000|2025-07-02 15:45:00|6769.2|6765.4|6777|6774.2|6782.1|6778.8|6768|6764.4|1998
1751471400000|2025-07-02 15:50:00|6779|6775.2|6807.4|6804.6|6815.2|6812.4|6778|6774.2|10882
1751471700000|2025-07-02 15:55:00|6807.5|6804.7|6810.5|6807.7|6828.2|6825.4|6807.5|6804.2|5568
1751472000000|2025-07-02 16:00:00|6812.5|6808.7|6810.3|6807.5|6813.5|6810.7|6803.5|6799.7|3332
1751472300000|2025-07-02 16:05:00|6811.3|6808.4|6815.4|6812.6|6818.2|6814.5|6807.4|6804.5|5174
1751472600000|2025-07-02 16:10:00|6815.3|6812.5|6814.3|6811.5|6817.4|6814.6|6811.3|6808.5|1573
1751472900000|2025-07-02 16:15:00|6813.4|6810.6|6805.4|6802.6|6814.4|6811.6|6802.3|6799.4|1152
1751473200000|2025-07-02 16:20:00|6807.2|6803.4|6791.5|6788.7|6808.4|6805.4|6791.5|6788.7|2289
1751473500000|2025-07-02 16:25:00|6792.5|6789.7|6807.4|6803.6|6808.3|6805.5|6792.4|6789.6|2484
1751473800000|2025-07-02 16:30:00|6807.3|6803.5|6811.2|6808.4|6816.1|6812.5|6807.3|6803.5|1165
1751474100000|2025-07-02 16:35:00|6812.1|6808.3|6811.2|6808.4|6814.2|6811.3|6807.2|6804.3|628
1751474400000|2025-07-02 16:40:00|6811.1|6808.3|6810|6807.2|6817.1|6814.3|6808.1|6804.8|1720
1751474700000|2025-07-02 16:45:00|6810.1|6807.3|6823.4|6819.6|6825.8|6822|6809.1|6806.2|1648
1751475000000|2025-07-02 16:50:00|6823.9|6820.1|6832.8|6829|6833.8|6830.9|6821.9|6818.1|1785
1751475300000|2025-07-02 16:55:00|6832.9|6829.1|6837.6|6834.8|6837.6|6834.8|6831.7|6828.5|2408
1751475600000|2025-07-02 17:00:00|6839.4|6836.6|6842.5|6839.7|6843.6|6840.7|6834.6|6831.8|2338
1751475900000|2025-07-02 17:05:00|6842.6|6839.8|6855.5|6852.7|6858.4|6855.6|6842.6|6839.7|3112
1751476200000|2025-07-02 17:10:00|6855.4|6852.6|6847.4|6844.6|6855.5|6852.7|6843.5|6840.7|1748
1751476500000|2025-07-02 17:15:00|6847.5|6844.7|6844.4|6841.6|6850.4|6847.5|6841.4|6838.5|1345
1751476800000|2025-07-02 17:20:00|6845.4|6842.6|6849.4|6846.6|6855.7|6852.4|6844.4|6840.7|2302
1751477100000|2025-07-02 17:25:00|6850.2|6847.4|6858.2|6854.4|6860.1|6857.3|6848.3|6845.1|1827
1751477400000|2025-07-02 17:30:00|6859.2|6855.4|6856|6853.2|6860.2|6857.4|6852.1|6848.3|1540
1751477700000|2025-07-02 17:35:00|6856.1|6852.2|6861.1|6858.3|6862|6859.2|6850.1|6846.8|2063
1751478000000|2025-07-02 17:40:00|6862.1|6859.3|6863.9|6861.1|6865.9|6862.6|6858.1|6855.3|1926
1751478300000|2025-07-02 17:45:00|6863|6860.1|6873.8|6871|6878.8|6875.1|6862|6859.2|3933
1751478600000|2025-07-02 17:50:00|6873.9|6871.1|6883.7|6879.9|6884.1|6880.8|6869.7|6866.9|1783
1751478900000|2025-07-02 17:55:00|6882.7|6879.8|6901.3|6898.5|6907.4|6903.6|6882.6|6878.9|5824
1751479200000|2025-07-02 18:00:00|6900.4|6897.6|6884.5|6881.7|6905.2|6902.4|6884.5|6881.7|4231
1751479500000|2025-07-02 18:05:00|6883.6|6880.8|6889.5|6886.7|6891.6|6887.8|6876.8|6873.8|1778
1751479800000|2025-07-02 18:10:00|6889.6|6886.8|6897.6|6894.8|6898.6|6895.8|6884.6|6879.8|1688
1751480100000|2025-07-02 18:15:00|6898.5|6894.7|6902.4|6899.6|6904.4|6901.6|6894.6|6891.8|2344
1751480400000|2025-07-02 18:20:00|6902.3|6899.5|6891.5|6888.7|6904.3|6900.6|6891.5|6888.6|2841
1751480700000|2025-07-02 18:25:00|6891.4|6888.6|6899.5|6896.7|6900.9|6897.7|6887.5|6884.7|7895
1751481000000|2025-07-02 18:30:00|6897.7|6894.9|6904.4|6900.6|6907.5|6904.6|6894.5|6891.7|2849
1751481300000|2025-07-02 18:35:00|6903.4|6899.7|6884.6|6880.8|6904.4|6900.7|6881.6|6877.8|1544
1751481600000|2025-07-02 18:40:00|6883.6|6880.7|6872.6|6869.8|6885.5|6881.7|6872.6|6869.7|678
1751481900000|2025-07-02 18:45:00|6873.6|6870.7|6883.5|6880.7|6883.5|6880.7|6872.6|6869.8|706
1751482200000|2025-07-02 18:50:00|6883.4|6880.6|6882.5|6878.7|6885.4|6881.7|6879.9|6876.6|735
1751482500000|2025-07-02 18:55:00|6882.4|6879.7|6883.3|6880.5|6884.9|6881.6|6881.4|6878.5|428
1751482800000|2025-07-02 19:00:00|6884.4|6880.6|6896.2|6893.4|6896.2|6893.4|6884.3|6880.6|684
1751483100000|2025-07-02 19:05:00|6895.3|6892.5|6892.2|6889.4|6898.2|6895.4|6892.2|6889.4|463
1751483400000|2025-07-02 19:10:00|6892.3|6888.5|6888.2|6884.4|6892.3|6889.5|6886.3|6883.4|602
1751483700000|2025-07-02 19:15:00|6888.3|6884.5|6889.3|6885.5|6890.3|6887.5|6887.3|6884.5|335
1751484000000|2025-07-02 19:20:00|6888.3|6885.3|6889.2|6886.4|6892.2|6889.4|6887.1|6884.3|183
1751484300000|2025-07-02 19:25:00|6889.1|6885.3|6885.2|6881.4|6889.2|6885.4|6883.2|6880.4|346
1751484600000|2025-07-02 19:30:00|6884.2|6880.4|6878.3|6875.5|6884.2|6880.5|6876.4|6873.5|324
1751484900000|2025-07-02 19:35:00|6879.3|6876.4|6879.3|6875.5|6881.3|6878.5|6877.3|6874.5|163
1751485200000|2025-07-02 19:40:00|6878.4|6875.6|6878.3|6875.5|6879.4|6876.6|6877.3|6874.5|172
1751485500000|2025-07-02 19:45:00|6878.4|6874.5|6875.4|6872.6|6879.3|6876.5|6875.4|6872.6|242
1751485800000|2025-07-02 19:50:00|6876.3|6873.5|6875.4|6872.6|6877.4|6874.6|6875.3|6871.6|186
1751486100000|2025-07-02 19:55:00|6875.3|6872.5|6877.3|6874.5|6878.4|6875.6|6875.3|6872.5|253
1751486400000|2025-07-02 20:00:00|6876.4|6873.5|6880.2|6876.4|6881.3|6878.4|6875.2|6871.5|534
1751486700000|2025-07-02 20:05:00|6880.3|6876.5|6877.1|6874.3|6880.3|6876.5|6876.1|6873.3|351
1751487000000|2025-07-02 20:10:00|6877.3|6874.5|6877.2|6874.4|6878.2|6875.4|6875.3|6872.4|708
1751487300000|2025-07-02 20:15:00|6878.2|6875.4|6886.1|6883.3|6888|6884.3|6878.1|6874.3|705
1751487600000|2025-07-02 20:20:00|6886|6883.2|6889.1|6885.3|6890.1|6887.3|6886|6883.2|289
1751487900000|2025-07-02 20:25:00|6889|6886.2|6888|6884.2|6890|6886.2|6887.1|6884.2|384
1751488200000|2025-07-02 20:30:00|6888.1|6884.3|6892.8|6890|6893.9|6891|6888|6884.3|1222
1751488500000|2025-07-02 20:35:00|6893.7|6890.9|6889.8|6887|6894.2|6890.9|6889.8|6886|182
1751488800000|2025-07-02 20:40:00|6890.8|6888|6890.8|6887|6897.8|6894|6889.8|6886.9|766
1751489100000|2025-07-02 20:45:00|6890.7|6887.9|6890.8|6888|6893.3|6889.9|6890.6|6887|141
1751489400000|2025-07-02 20:50:00|6890.7|6887.9|6896.7|6893.9|6897.7|6894.8|6890.7|6887.9|223
1751489700000|2025-07-02 20:55:00|6897.6|6893.8|6899.6|6895.8|6902.7|6899.8|6897.6|6893.8|1081
1751490000000|2025-07-02 21:00:00|6898.7|6894.9|6900.5|6896.7|6900.5|6896.7|6898.1|6894.3|13
1751490300000|2025-07-02 21:05:00|6900.6|6896.8|6900.5|6896.7|6900.6|6896.8|6900.5|6896.7|0
1751490600000|2025-07-02 21:10:00|6899.6|6896.8|6901|6897.2|6901|6897.2|6899.5|6896.7|12
1751490900000|2025-07-02 21:15:00|6900.9|6897.1|6900.5|6896.7|6900.9|6897.1|6900.5|6896.7|0
1751491200000|2025-07-02 21:20:00|6900.4|6897.6|6901.5|6898.7|6902.5|6899.7|6900.4|6897.3|19
1751491500000|2025-07-02 21:25:00|6900.7|6896.9|6900.5|6896.7|6900.7|6896.9|6900.5|6896.7|8
1751491800000|2025-07-02 21:30:00|6900.7|6896.9|6902.4|6898.6|6902.4|6898.7|6900.7|6896.9|7
1751492100000|2025-07-02 21:35:00|6902.3|6899.5|6902.4|6898.6|6902.4|6899.6|6902.3|6898.6|251
1751492400000|2025-07-02 21:40:00|||||||||2
1751493300000|2025-07-02 21:55:00|6902.3|6898.5|6902.3|6898.5|6902.3|6898.5|6902.3|6898.5|0
1751500800000|2025-07-03 00:00:00|6889.3|6881.5|6878.1|6874.3|6889.3|6882.6|6876.6|6870.4|686
1751501100000|2025-07-03 00:05:00|6878|6875.2|6876.1|6872.3|6880.2|6876.4|6873.1|6869.4|194
1751501400000|2025-07-03 00:10:00|6875.1|6871.3|6875.2|6872.4|6876.2|6873.4|6873.2|6869.4|49
1751501700000|2025-07-03 00:15:00|6875.1|6871.3|6875.1|6871.3|6877.1|6873.4|6875.1|6871.3|32
1751502000000|2025-07-03 00:20:00|6874.6|6870.8|6872.2|6868.4|6874.6|6870.8|6870.2|6867.4|96
1751502300000|2025-07-03 00:25:00|6871.1|6868.3|6871.1|6868.3|6872.2|6868.4|6871.1|6868.2|48
1751502600000|2025-07-03 00:30:00|6871.2|6867.4|6872.2|6868.4|6873.2|6870.3|6871.1|6867.4|29
1751502900000|2025-07-03 00:35:00|6872.1|6868.3|6871.2|6867.4|6872.1|6868.3|6869.1|6865.4|29
1751503200000|2025-07-03 00:40:00|6871.1|6867.3|6874.1|6871.3|6874.1|6871.3|6871.1|6867.3|10
1751503500000|2025-07-03 00:45:00|6875|6871.2|6871.1|6868.3|6876.1|6872.3|6871.1|6868.3|85
1751503800000|2025-07-03 00:50:00|6870.7|6866.9|6873|6870.2|6873.1|6870.2|6870|6866.3|70
1751504100000|2025-07-03 00:55:00|6874.1|6870.3|6869.1|6865.3|6875|6872.2|6869|6865.2|120
1751504400000|2025-07-03 01:00:00|6870.1|6866.3|6865|6862.2|6872|6868.2|6863|6860.2|412
1751504700000|2025-07-03 01:05:00|6865.1|6862.3|6859.9|6857.1|6866.1|6863.3|6856.9|6852.7|673
1751505000000|2025-07-03 01:10:00|6860.9|6856.1|6853.9|6851.1|6861.9|6858.1|6853.9|6850.6|170
1751505300000|2025-07-03 01:15:00|6854.9|6851.6|6854.8|6851|6856.9|6853.1|6853.8|6851|77
1751505600000|2025-07-03 01:20:00|6854.9|6852.1|6852.9|6850.1|6856|6853.1|6852|6849|102
1751505900000|2025-07-03 01:25:00|6853|6849.2|6844.9|6842.1|6853.4|6850.1|6842.9|6839.2|248
1751506200000|2025-07-03 01:30:00|6846|6842.2|6845.9|6842.1|6848.9|6845.1|6842.9|6840.1|151
1751506500000|2025-07-03 01:35:00|6845.8|6843|6845.9|6843.1|6849.9|6847.1|6845.8|6842.1|123
1751506800000|2025-07-03 01:40:00|6846.9|6840.1|6844.6|6840.8|6848.7|6844.9|6843.6|6840.1|215
1751507100000|2025-07-03 01:45:00|6842.7|6838.9|6838.8|6835|6843.8|6840.8|6836.7|6833|284
1751507400000|2025-07-03 01:50:00|6838.7|6834.9|6840.6|6837.8|6843.7|6839.9|6834.7|6830.9|265
1751507700000|2025-07-03 01:55:00|6840.5|6837.7|6837.7|6833.9|6840.7|6837.7|6835.7|6832.9|97
1751508000000|2025-07-03 02:00:00|6838.6|6834.8|6835.8|6832|6838.7|6835.9|6833.9|6831.1|323
1751508300000|2025-07-03 02:05:00|6834.8|6832.5|6835.8|6833|6838.8|6835|6834.8|6831.9|214
1751508600000|2025-07-03 02:10:00|6832.8|6830|6834.8|6832|6836.8|6834|6832.8|6830|132
1751508900000|2025-07-03 02:15:00|6835.8|6832.1|6835.8|6833|6836.8|6833.1|6834.8|6832|46
1751509200000|2025-07-03 02:20:00|6835.7|6832.9|6834.8|6832|6835.8|6832.9|6834.7|6831.9|60
1751509500000|2025-07-03 02:25:00|6834.9|6832.1|6834.8|6831|6834.9|6832.1|6834.7|6831|64
1751509800000|2025-07-03 02:30:00|6833.9|6831.1|6831.7|6828.9|6834.8|6831.1|6831.7|6828|75
1751510100000|2025-07-03 02:35:00|6831.8|6829|6831.7|6828.9|6833.8|6830|6831.7|6828|96
1751510400000|2025-07-03 02:40:00|6831.8|6829|6828.7|6824.9|6831.8|6829|6826.8|6823.9|71
1751510700000|2025-07-03 02:45:00|6827.8|6825|6831.7|6827.9|6831.7|6828.4|6827.7|6824.9|97
1751511000000|2025-07-03 02:50:00|6830.7|6826.9|6832.7|6829.9|6833.7|6830.8|6830.6|6826.9|219
1751511300000|2025-07-03 02:55:00|6833.6|6829.8|6840.5|6836.7|6842.6|6838.8|6833.6|6829.8|375
1751511600000|2025-07-03 03:00:00|6839.6|6836.8|6843.6|6840.8|6844.6|6841.8|6839.6|6835.8|131
1751511900000|2025-07-03 03:05:00|6843.5|6839.8|6839.6|6835.8|6844.6|6841.8|6838.5|6835.7|92
1751512200000|2025-07-03 03:10:00|6839.5|6835.7|6842.5|6838.7|6842.5|6838.8|6839.5|6835.7|146
1751512500000|2025-07-03 03:15:00|6842.6|6839.8|6842.5|6838.7|6842.6|6839.8|6839.5|6835.7|154
1751512800000|2025-07-03 03:20:00|6841.6|6838.8|6840.6|6837.8|6842.6|6838.9|6839.6|6836.7|86
1751513100000|2025-07-03 03:25:00|6840.5|6836.7|6840|6837.2|6840.5|6837.2|6834.6|6831.6|149
1751513400000|2025-07-03 03:30:00|6839.6|6836.8|6841.5|6837.7|6842.6|6839.7|6839.6|6836.7|67
1751513700000|2025-07-03 03:35:00|6840.5|6838.7|6842.5|6839.7|6844.5|6841.7|6840.5|6837.7|116
1751514000000|2025-07-03 03:40:00|6842.4|6839.6|6848.5|6844.7|6848.5|6845.7|6842.4|6838.7|33
1751514300000|2025-07-03 03:45:00|6849.5|6845.7|6844.5|6841.7|6849.5|6846.7|6843.6|6840.8|525
1751514600000|2025-07-03 03:50:00|6844.6|6841.8|6847.5|6843.7|6847.6|6843.8|6843.5|6839.8|40
1751514900000|2025-07-03 03:55:00|6846.5|6843.8|6847.5|6844.7|6848.6|6844.8|6846.5|6843.8|12
1751515200000|2025-07-03 04:00:00|6848.5|6845.7|6846.5|6843.7|6849.5|6845.7|6845.5|6842.6|94
1751515500000|2025-07-03 04:05:00|6847.5|6842.7|6848.5|6845.7|6849.5|6845.7|6847.4|6842.7|7
1751515800000|2025-07-03 04:10:00|6849.3|6846.5|6851.4|6848.6|6851.5|6848.7|6849.3|6846.5|185
1751516100000|2025-07-03 04:15:00|6852.3|6849.5|6848.4|6844.6|6852.3|6849.5|6848.4|6844.6|132
1751516400000|2025-07-03 04:20:00|6847.5|6843.7|6845.5|6842.7|6847.5|6844.6|6844.5|6841.6|85
1751516700000|2025-07-03 04:25:00|6846.4|6842.6|6846.4|6843.6|6847.5|6844.6|6845.4|6842.6|58
1751517000000|2025-07-03 04:30:00|6847.4|6843.7|6850.2|6846.4|6850.3|6846.5|6846.4|6843.6|163
1751517300000|2025-07-03 04:35:00|6850.3|6846.5|6850.3|6847.5|6850.4|6847.6|6849.3|6846.4|20
1751517600000|2025-07-03 04:40:00|6850.2|6847.4|6846.4|6843.6|6850.2|6847.4|6846.4|6843.5|47
1751517900000|2025-07-03 04:45:00|6845.4|6842.6|6846.3|6843.5|6847.3|6844.5|6845.4|6842.5|10
1751518200000|2025-07-03 04:50:00|6847.3|6844.4|6846.3|6842.5|6847.3|6844.4|6843.3|6840.5|60
1751518500000|2025-07-03 04:55:00|6847.3|6843.5|6847.3|6843.5|6847.3|6844.5|6846.4|6842.5|3
1751518800000|2025-07-03 05:00:00|6846.3|6843.4|6842.4|6838.6|6847.3|6844.4|6841.4|6838.6|31
1751519100000|2025-07-03 05:05:00|6842.3|6839.5|6843.4|6840.6|6844.2|6840.6|6841.4|6838.6|1
1751519400000|2025-07-03 05:10:00|6844.4|6841.6|6841.5|6837.7|6845.3|6841.6|6840.4|6837.6|296
1751519700000|2025-07-03 05:15:00|6840.5|6838.6|6840.4|6837.6|6841.5|6838.6|6837.5|6834.2|32
1751520000000|2025-07-03 05:20:00|6840.5|6837.7|6838.4|6835.6|6841.5|6837.7|6837.5|6834.7|42
1751520300000|2025-07-03 05:25:00|6837.5|6833.7|6840.4|6836.6|6842.2|6838.6|6837.4|6833.7|50
1751520600000|2025-07-03 05:30:00|6841.4|6837.6|6844.3|6840.5|6844.4|6841.1|6839.4|6835.6|51
1751520900000|2025-07-03 05:35:00|6843.4|6840.6|6842.3|6839.5|6845.4|6842.5|6842.3|6839.5|46
1751521200000|2025-07-03 05:40:00|6840.3|6837.5|6842.3|6838.5|6843.3|6840.5|6840.3|6837.5|105
1751521500000|2025-07-03 05:45:00|6841.3|6839.5|6848.3|6844.5|6850.3|6847.5|6841.3|6838.5|213
1751521800000|2025-07-03 05:50:00|6848.2|6844.4|6848.2|6844.4|6849.2|6846.4|6843.2|6839.5|174
1751522100000|2025-07-03 05:55:00|6847.2|6843.4|6841.2|6838.4|6847.2|6843.4|6839.2|6836.4|308
1751522400000|2025-07-03 06:00:00|6842.2|6839.4|6846.3|6842.5|6849.2|6845.6|6842.2|6838.5|186
1751522700000|2025-07-03 06:05:00|6846.2|6842.4|6840.3|6836.5|6846.2|6842.5|6840.3|6836.5|209
1751523000000|2025-07-03 06:10:00|6838.4|6837.5|6839.4|6836.6|6844.3|6841.5|6835.4|6832.5|367
1751523300000|2025-07-03 06:15:00|6839.3|6836.5|6844.2|6840.4|6844.3|6840.6|6837.4|6834.5|143
1751523600000|2025-07-03 06:20:00|6843.4|6840.6|6848.4|6845.6|6851.4|6848.6|6842.2|6838.6|258
1751523900000|2025-07-03 06:25:00|6849.4|6846.6|6853.3|6850.5|6858.3|6855.4|6848.4|6844.6|743
1751524200000|2025-07-03 06:30:00|6853.4|6850.6|6852.3|6849.5|6857.3|6854.5|6852.3|6849.5|449
1751524500000|2025-07-03 06:35:00|6853.3|6849.6|6851.3|6847.5|6854.3|6850.5|6848.3|6844.5|151
1751524800000|2025-07-03 06:40:00|6850.3|6848.5|6848.5|6845.7|6852.3|6848.5|6846.5|6843.6|402
1751525100000|2025-07-03 06:45:00|6848.4|6845.6|6847.5|6843.7|6852.4|6848.6|6847.4|6843.7|312
1751525400000|2025-07-03 06:50:00|6847.4|6843.6|6841.6|6837.8|6849.4|6845.6|6841.6|6837.8|336
1751525700000|2025-07-03 06:55:00|6841.5|6837.7|6841.6|6838.8|6842.5|6838.8|6833.6|6829.8|815
1751526000000|2025-07-03 07:00:00|6842.4|6839.6|6842.6|6839.8|6848.5|6845.6|6836.5|6833.7|487
1751526300000|2025-07-03 07:05:00|6843.5|6839.7|6835.8|6833|6847.5|6844.7|6835.8|6833|1202
1751526600000|2025-07-03 07:10:00|6835.7|6832.9|6835.9|6833.1|6836.8|6833.9|6831.9|6829.1|708
1751526900000|2025-07-03 07:15:00|6835.8|6833|6837.8|6834|6841.6|6837.9|6831.9|6829.1|654
1751527200000|2025-07-03 07:20:00|6837.7|6834.9|6831.8|6829|6837.8|6834.9|6831.8|6828.5|669
1751527500000|2025-07-03 07:25:00|6830.8|6828|6828|6824.2|6833.9|6831.1|6825.9|6823.1|1665
1751527800000|2025-07-03 07:30:00|6827|6826.2|6820.7|6816.9|6829|6826.2|6820.2|6816.9|908
1751528100000|2025-07-03 07:35:00|6821.2|6817.4|6828.1|6825.3|6828.1|6825.3|6819.2|6815.4|499
1751528400000|2025-07-03 07:40:00|6828|6825.2|6833.7|6830.9|6834.7|6831.1|6826.1|6823.3|2491
1751528700000|2025-07-03 07:45:00|6832.7|6829.9|6834.6|6831.8|6837.6|6833.8|6832.6|6829.8|891
1751529000000|2025-07-03 07:50:00|6835.5|6832.7|6834.5|6831.7|6839.5|6835.8|6826.7|6823.9|1342
1751529300000|2025-07-03 07:55:00|6833.5|6830.7|6835.5|6832.7|6837.5|6833.7|6831.5|6828.7|271
1751529600000|2025-07-03 08:00:00|6837.3|6833.5|6832.7|6829.9|6840.5|6837.6|6828.7|6825.8|658
1751529900000|2025-07-03 08:05:00|6833.7|6830.9|6833.4|6830.6|6838.5|6834.8|6830.5|6827.7|1219
1751530200000|2025-07-03 08:10:00|6832.4|6829.6|6829.3|6825.5|6838.3|6835.5|6828.4|6825.5|2263
1751530500000|2025-07-03 08:15:00|6829.4|6825.6|6824.3|6820.5|6829.4|6825.6|6820.4|6817.5|1668
1751530800000|2025-07-03 08:20:00|6824.2|6821.4|6821.3|6817.5|6834.1|6831.3|6818.6|6815.4|2121
1751531100000|2025-07-03 08:25:00|6821.2|6818.4|6834|6831.2|6835|6832.2|6819.3|6816.5|4041
1751531400000|2025-07-03 08:30:00|6834.9|6832.1|6832.8|6830|6836|6833.1|6821|6818.2|4006
1751531700000|2025-07-03 08:35:00|6833.7|6830.9|6842.6|6839.8|6843.7|6840|6829.6|6826.8|2686
1751532000000|2025-07-03 08:40:00|6842.7|6839.9|6844|6841.2|6850.6|6847.8|6834.9|6832.1|2110
1751532300000|2025-07-03 08:45:00|6843.8|6841|6848.8|6846|6849.8|6846.9|6839.9|6837|1443
1751532600000|2025-07-03 08:50:00|6849.7|6845.9|6853.7|6850.9|6855.6|6852.7|6848.8|6845.9|1390
1751532900000|2025-07-03 08:55:00|6853.6|6849.8|6846.7|6843.9|6854.6|6850.9|6846.2|6842.9|555
1751533200000|2025-07-03 09:00:00|6847.6|6844.8|6841.7|6838.9|6850.6|6847.7|6839.7|6836.9|2314
1751533500000|2025-07-03 09:05:00|6841.6|6837.9|6843.8|6841|6846.6|6843.8|6840.7|6837.8|1312
1751533800000|2025-07-03 09:10:00|6843.7|6840.9|6842.8|6840|6852.6|6848.8|6841.8|6838.5|959
1751534100000|2025-07-03 09:15:00|6842.7|6839.9|6837.8|6835|6844.8|6841.9|6831.8|6828.1|1958
1751534400000|2025-07-03 09:20:00|6837.9|6835.1|6836.8|6833|6839.3|6836|6834|6831|424
1751534700000|2025-07-03 09:25:00|6836.9|6833.1|6838.9|6836.1|6841.9|6839|6835.8|6832.1|417
1751535000000|2025-07-03 09:30:00|6838.8|6836|6832.8|6830|6840.8|6837.1|6831.9|6829.1|893
1751535300000|2025-07-03 09:35:00|6832.9|6830.1|6832.8|6830|6833.9|6831|6828.8|6825|878
1751535600000|2025-07-03 09:40:00|6832|6829.2|6837.8|6835|6839.8|6837|6831.8|6829|655
1751535900000|2025-07-03 09:45:00|6836.9|6834.1|6825.2|6822.4|6836.9|6834.1|6821.3|6818.4|2199
1751536200000|2025-07-03 09:50:00|6826.2|6823.4|6832.9|6830.1|6834.9|6832.1|6825.1|6822.2|870
1751536500000|2025-07-03 09:55:00|6833.9|6830.2|6837.7|6834.9|6839.8|6836.9|6832.9|6830.1|1529
1751536800000|2025-07-03 10:00:00|6837.8|6835|6854.6|6850.8|6854.6|6851.7|6837.8|6835|1925
1751537100000|2025-07-03 10:05:00|6854.5|6851.7|6868.3|6864.5|6871.3|6868.5|6852.6|6849.8|1547
1751537400000|2025-07-03 10:10:00|6867.4|6864.6|6874.2|6871.4|6876.1|6873.2|6867.3|6864.5|2313
1751537700000|2025-07-03 10:15:00|6874.1|6871.3|6874.9|6871.1|6875.1|6872.2|6866.3|6863.4|2135
1751538000000|2025-07-03 10:20:00|6875|6871.2|6872.1|6868.3|6875|6871.2|6869.1|6865.4|642
1751538300000|2025-07-03 10:25:00|6871.1|6867.3|6868.3|6865.5|6872.1|6869.3|6866.4|6863.6|966
1751538600000|2025-07-03 10:30:00|6869.3|6864.6|6875.3|6872.5|6879.3|6876.5|6867.3|6864.5|1002
1751538900000|2025-07-03 10:35:00|6877.2|6873.4|6872.3|6869.5|6877.2|6873.4|6872.3|6869.5|584
1751539200000|2025-07-03 10:40:00|6873.2|6869.4|6874.3|6870.5|6876.2|6873.4|6870.3|6867.4|516
1751539500000|2025-07-03 10:45:00|6873.4|6870.6|6871.4|6868.6|6873.4|6870.6|6868.4|6864.6|913
1751539800000|2025-07-03 10:50:00|6872.3|6867.6|6881.2|6878.4|6882.2|6879.4|6872.3|6867.6|950
1751540100000|2025-07-03 10:55:00|6881.3|6878.5|6879.4|6876.6|6883.2|6880.4|6874.4|6870.6|899
1751540400000|2025-07-03 11:00:00|6879.3|6876.5|6868.5|6865.7|6879.4|6876.6|6868.5|6865.7|874
1751540700000|2025-07-03 11:05:00|6869.4|6865.6|6866.5|6863.7|6873.5|6870.7|6864.5|6861.7|458
1751541000000|2025-07-03 11:10:00|6867.5|6864.7|6874.4|6871.6|6876.3|6872.6|6866.5|6863.7|819
1751541300000|2025-07-03 11:15:00|6873.9|6870.1|6875.3|6872.5|6878.2|6874.5|6870.4|6867.6|956
1751541600000|2025-07-03 11:20:00|6875.2|6872.4|6876.2|6873.4|6878.3|6875.4|6874.4|6871.6|1224
1751541900000|2025-07-03 11:25:00|6875.3|6872.5|6883.1|6880.3|6883.2|6880.3|6874.3|6871.5|834
1751542200000|2025-07-03 11:30:00|6883.2|6879.4|6885.1|6882.3|6887|6883.3|6877.3|6874.5|1082
1751542500000|2025-07-03 11:35:00|6885|6882.2|6884.9|6882.1|6888|6885.2|6882|6879.1|1571
1751542800000|2025-07-03 11:40:00|6885|6882.2|6888.9|6886.1|6889.9|6887.1|6881.9|6879.1|1756
1751543100000|2025-07-03 11:45:00|6887.9|6885.1|6883.9|6881.1|6887.9|6885.1|6882.9|6880|833
1751543400000|2025-07-03 11:50:00|6884.8|6882|6887.8|6885|6890.8|6887.3|6883.8|6881|881
1751543700000|2025-07-03 11:55:00|6887.9|6885.1|6887.7|6883.9|6897.5|6893.7|6885.7|6882.9|1514
1751544000000|2025-07-03 12:00:00|6885.9|6883.1|6864.9|6861.1|6885.9|6883.1|6860|6857.2|2431
1751544300000|2025-07-03 12:05:00|6864|6861.2|6873.6|6870.8|6874.7|6871.9|6864|6861.1|822
1751544600000|2025-07-03 12:10:00|6873.7|6870.9|6870.7|6867.9|6876.7|6873.9|6870.7|6867.8|387
1751544900000|2025-07-03 12:15:00|6871.6|6867.8|6867.7|6864.9|6873.5|6869.8|6863.8|6860.9|1343
1751545200000|2025-07-03 12:20:00|6866.8|6864|6873.5|6870.7|6873.5|6870.7|6865.7|6862.9|637
1751545500000|2025-07-03 12:25:00|6873.4|6870.6|6873.4|6869.6|6876.4|6872.6|6869.3|6865.5|2437
1751545800000|2025-07-03 12:30:00|6873.5|6869.7|6883.1|6879.3|6885.4|6881.6|6873.4|6868.9|3590
1751546100000|2025-07-03 12:35:00|6883|6880.2|6887.9|6885.1|6888|6885.2|6879.2|6876.3|1603
1751546400000|2025-07-03 12:40:00|6888|6885.2|6889.7|6886.9|6890.8|6888|6883|6880.2|1637
1751546700000|2025-07-03 12:45:00|6889.8|6887|6883|6880.2|6890.8|6888|6880.9|6877.2|2258
1751547000000|2025-07-03 12:50:00|6883.1|6880.3|6882.8|6880|6886.9|6884.1|6876|6873.2|1218
1751547300000|2025-07-03 12:55:00|6882.9|6880.1|6882.9|6879.1|6885.8|6882.5|6874.9|6872.1|1390
1751547600000|2025-07-03 13:00:00|6882|6879.2|6870.7|6867.9|6882|6879.2|6867|6863.3|3492
1751547900000|2025-07-03 13:05:00|6870.8|6867|6877.7|6874.9|6881.6|6878.7|6865.8|6862.1|2362
1751548200000|2025-07-03 13:10:00|6878.5|6875.7|6866.8|6864|6880.6|6877.7|6865.9|6863.1|1376
1751548500000|2025-07-03 13:15:00|6866.9|6864.1|6863.1|6859.3|6869|6865.2|6856.2|6853.4|2391
1751548800000|2025-07-03 13:20:00|6862.1|6858.3|6856.1|6853.3|6863.1|6860.3|6856.1|6853.3|1216
1751549100000|2025-07-03 13:25:00|6857.1|6854.3|6854.1|6851.3|6864.1|6861.3|6850.2|6847.3|1708
1751549400000|2025-07-03 13:30:00|6854|6851.2|6868|6865.2|6871.1|6868.3|6853.1|6849.3|1899
1751549700000|2025-07-03 13:35:00|6868.1|6865.3|6865.5|6862.7|6875.1|6872.3|6865.3|6862.5|1552
1751550000000|2025-07-03 13:40:00|6865.3|6862.5|6862.3|6858.5|6867.5|6864.7|6856.5|6852.7|2395
1751550300000|2025-07-03 13:45:00|6862.4|6859.6|6858.5|6855.7|6863.4|6860.6|6851.6|6848.7|1575
1751550600000|2025-07-03 13:50:00|6858.4|6855.6|6862.2|6859.4|6864.2|6861.3|6858.4|6855.6|1504
1751550900000|2025-07-03 13:55:00|6862.1|6859.3|6868.1|6864.3|6874|6871.2|6862.1|6859.3|1172
1751551200000|2025-07-03 14:00:00|6868|6865.2|6874.1|6871.3|6878|6875.2|6863.3|6860.4|1646
1751551500000|2025-07-03 14:05:00|6874|6871.2|6875.9|6873.1|6880.8|6878|6865.2|6861.4|1558
1751551800000|2025-07-03 14:10:00|6876|6872.2|6872.3|6869.5|6878|6875.2|6865.5|6862.6|2246
1751552100000|2025-07-03 14:15:00|6872.2|6869.4|6883.8|6881|6896.9|6894|6868.3|6865.5|3624
1751552400000|2025-07-03 14:20:00|6882.8|6880|6878|6874.2|6886.7|6883|6877|6874|925
1751552700000|2025-07-03 14:25:00|6877.9|6875.1|6876.1|6872.3|6883.9|6881.1|6872|6869.2|881
1751553000000|2025-07-03 14:30:00|6876|6872.2|6850.4|6847.6|6877|6873.3|6834.5|6831.7|4454
1751553300000|2025-07-03 14:35:00|6849.5|6846.7|6838.5|6835.7|6853.3|6849.6|6817|6813.2|5073
1751553600000|2025-07-03 14:40:00|6838.6|6834.8|6844.7|6840.9|6851.5|6848.1|6835.5|6831.8|1577
1751553900000|2025-07-03 14:45:00|6844.6|6841.8|6844.6|6841.8|6848.6|6844.8|6836.6|6833.8|995
1751554200000|2025-07-03 14:50:00|6845.6|6842.8|6842.8|6840|6848.6|6844.9|6839.7|6836.9|2325
1751554500000|2025-07-03 14:55:00|6842.7|6839.9|6854.4|6851.6|6857.4|6853.7|6841.7|6838.9|2005
1751554800000|2025-07-03 15:00:00|6854.5|6851.7|6843.6|6840.8|6856.5|6853.6|6829.8|6826.9|2314
1751555100000|2025-07-03 15:05:00|6844.6|6841.8|6835.7|6831.9|6849.6|6845.8|6833.7|6830.9|1101
1751555400000|2025-07-03 15:10:00|6834.7|6831|6826.9|6823.1|6835.7|6832.9|6824.9|6821.1|2361
1751555700000|2025-07-03 15:15:00|6827.8|6824|6832|6829.2|6837.8|6835|6826|6823.1|2135
1751556000000|2025-07-03 15:20:00|6832.9|6829.1|6826.1|6823.3|6832.9|6829.1|6820|6817.1|1870
1751556300000|2025-07-03 15:25:00|6826.9|6824.1|6831.8|6829|6840.9|6838.1|6826.9|6824.1|4124
1751556600000|2025-07-03 15:30:00|6831.9|6829.1|6851.9|6849.1|6851.9|6849.1|6831.8|6829|5010
1751556900000|2025-07-03 15:35:00|6850.9|6848.1|6831.3|6828.5|6855|6852.1|6831.3|6828.4|2962
1751557200000|2025-07-03 15:40:00|6831.2|6828.4|6826.4|6823.6|6833.2|6829.5|6819.4|6816.6|1739
1751557500000|2025-07-03 15:45:00|6826.3|6823.5|6840.3|6837.5|6841.3|6838|6825.4|6822.5|906
1751557800000|2025-07-03 15:50:00|6842.2|6839.4|6848.3|6844.5|6851.2|6848.4|6842.2|6839.4|1305
1751558100000|2025-07-03 15:55:00|6848.2|6845.4|6857|6853.2|6861.1|6858.2|6848.1|6845.3|1649
1751558400000|2025-07-03 16:00:00|6856.1|6853.3|6848.1|6845.3|6858.1|6854.3|6847.1|6844.3|1131
1751558700000|2025-07-03 16:05:00|6848|6845.2|6850.1|6847.3|6853|6850.2|6847.1|6843.4|474
1751559000000|2025-07-03 16:10:00|6849.3|6846.5|6841.2|6838.4|6850.2|6846.5|6841.2|6838.4|797
1751559300000|2025-07-03 16:15:00|6842.2|6838.5|6840.3|6837.5|6844.2|6841.4|6836.9|6833.6|821
1751559600000|2025-07-03 16:20:00|6841.2|6837.4|6848.2|6845.4|6850.2|6847.4|6840.2|6836.5|457
1751559900000|2025-07-03 16:25:00|6848.4|6845.6|6842.2|6839.4|6851.1|6847.4|6840.1|6836.4|1120
1751560200000|2025-07-03 16:30:00|6842.1|6839.3|6846.1|6843.3|6848|6845.2|6837.2|6834.3|1168
1751560500000|2025-07-03 16:35:00|6846|6843.2|6841.1|6837.3|6847.1|6843.3|6840.2|6837.3|928
1751560800000|2025-07-03 16:40:00|6840.2|6837.4|6841.2|6838.4|6844.2|6841.3|6839.2|6836.3|898
1751561100000|2025-07-03 16:45:00|6840.2|6837.4|6844.2|6841.4|6848.2|6845.4|6838.2|6835.4|861
1751561400000|2025-07-03 16:50:00|6843.2|6840.4|6841.5|6838.7|6848.2|6844.9|6841.5|6837.7|1922
1751561700000|2025-07-03 16:55:00|6842.4|6838.6|6847.6|6844.8|6850.5|6846.8|6842.4|6838.6|1320
1751562000000|2025-07-03 17:00:00|6847.7|6843.9|6856.4|6853.6|6862.2|6858.5|6845.6|6842.8|1794
1751562300000|2025-07-03 17:05:00|6856.5|6852.7|6860.5|6857.7|6868.3|6864.5|6854.1|6850.3|1828
1751562600000|2025-07-03 17:10:00|6859.6|6856.7|6862.5|6859.7|6869.3|6866.5|6855.6|6852.7|855
1751562900000|2025-07-03 17:15:00|6862.6|6858.8|6854.5|6850.7|6862.6|6859.6|6851.5|6847.8|503
1751563200000|2025-07-03 17:20:00|6854.6|6851.7|6852.5|6849.7|6855.5|6851.7|6850.5|6846.7|228
1751563500000|2025-07-03 17:25:00|6853.5|6848.8|6855.4|6851.6|6855.5|6852.6|6851.4|6848.6|281
1751563800000|2025-07-03 17:30:00|6856.4|6852.6|6853.7|6850.9|6857.4|6854.6|6851.8|6848.8|1174
1751564100000|2025-07-03 17:35:00|6853.5|6850.7|6857.6|6853.8|6860.5|6856.8|6853.5|6850.7|256
1751564400000|2025-07-03 17:40:00|6857.5|6853.7|6858.6|6854.8|6859.6|6856.7|6855.6|6852.7|221
1751564700000|2025-07-03 17:45:00|6858.5|6854.7|6862.5|6858.7|6862.5|6858.7|6858.5|6854.7|853
1751565000000|2025-07-03 17:50:00|6862.4|6858.6|6854.5|6850.7|6862.8|6859.7|6853.5|6850.2|622
1751565300000|2025-07-03 17:55:00|6853.6|6851.7|6858.5|6854.7|6861.5|6858.6|6853.6|6850.7|1091
1751565600000|2025-07-03 18:00:00|6857.7|6853.9|6856.5|6852.7|6862.4|6858.6|6853.5|6850.6|766
1751565900000|2025-07-03 18:05:00|6856.4|6852.6|6855.3|6851.5|6860.3|6857.5|6852.9|6849.1|1208
1751566200000|2025-07-03 18:10:00|6854.3|6850.5|6868.2|6864.4|6868.2|6864.5|6848.3|6844.5|1354
1751566500000|2025-07-03 18:15:00|6867.2|6865.4|6866.3|6862.5|6868.2|6865.4|6863.2|6860.4|1055
1751566800000|2025-07-03 18:20:00|6865.3|6861.4|6858.4|6855.6|6868.2|6865.3|6856.4|6852.8|1825
1751567100000|2025-07-03 18:25:00|6858.5|6855.7|6857.5|6854.7|6868.4|6865.6|6857.5|6853.8|6045
1751567400000|2025-07-03 18:30:00|6856.7|6853.9|6861.4|6857.6|6866.4|6862.7|6852.6|6848.8|1814
1751567700000|2025-07-03 18:35:00|6860.4|6857.5|6863.3|6859.5|6865.3|6862.5|6859.5|6856.6|275
1751568000000|2025-07-03 18:40:00|6862.3|6860.5|6870.3|6866.5|6870.3|6866.6|6862.3|6859.5|347
1751568300000|2025-07-03 18:45:00|6870.4|6866.6|6870.3|6867.5|6871.4|6868.6|6868.3|6864.5|215
1751568600000|2025-07-03 18:50:00|6869.5|6866.7|6870.4|6867.6|6872.3|6868.6|6869.4|6866.5|129
1751568900000|2025-07-03 18:55:00|6871.3|6867.5|6870.3|6866.5|6871.4|6868.5|6869.3|6866.5|64
1751569200000|2025-07-03 19:00:00|6869.4|6866.6|6875.2|6871.4|6878.3|6875.5|6869.3|6866.4|1413
1751569500000|2025-07-03 19:05:00|6875.1|6872.4|6876.2|6872.4|6878.2|6875.3|6875.1|6871.4|197
1751569800000|2025-07-03 19:10:00|6876.1|6872.3|6877.1|6874.3|6878|6874.4|6875.2|6872.2|336
1751570100000|2025-07-03 19:15:00|6877.2|6873.4|6878|6875.2|6879|6875.3|6877.1|6873.4|25
1751570400000|2025-07-03 19:20:00|6878.1|6875.3|6878|6874.2|6878.1|6875.3|6876|6872.3|586
1751570700000|2025-07-03 19:25:00|6878.1|6875.2|6880|6876.2|6880.9|6878.1|6878|6874.2|287
1751571000000|2025-07-03 19:30:00|6879.9|6877.1|6879|6876.2|6882|6879.1|6876.9|6873.2|112
1751571300000|2025-07-03 19:35:00|6880|6877.1|6879.7|6875.9|6880|6877.1|6877.9|6875.1|138
1751571600000|2025-07-03 19:40:00|6879.8|6876|6873.9|6870.1|6879.8|6876|6873.8|6870.1|171
1751571900000|2025-07-03 19:45:00|6873.8|6871|6873.8|6870|6874.9|6871.1|6872.9|6870|180
1751572200000|2025-07-03 19:50:00|6874.7|6870.9|6876.9|6873.1|6877.8|6875|6873.8|6870|74
1751572500000|2025-07-03 19:55:00|6877.9|6874.1|6876.9|6873.1|6877.9|6875|6876.8|6873.1|41
1751572800000|2025-07-03 20:00:00|6876.8|6873|6877|6873.2|6877.9|6875|6875.9|6873|34
1751573100000|2025-07-03 20:05:00|6877.8|6874|6875.8|6873|6877.8|6874.1|6875.8|6873|35
1751573400000|2025-07-03 20:10:00|6875.9|6872.1|6872.9|6870.1|6875.9|6872.1|6872.9|6870.1|18
1751573700000|2025-07-03 20:15:00|6873.8|6870|6871.8|6868|6873.8|6870.1|6871.8|6868|14
1751574000000|2025-07-03 20:20:00|6870.9|6869|6871.8|6868|6871.9|6869|6870.8|6868|16
1751574300000|2025-07-03 20:25:00|6870.8|6867.1|6871.9|6868.1|6871.9|6869|6870.8|6867|77
1751574600000|2025-07-03 20:30:00|6870.9|6867.2|6872.8|6869|6872.8|6869.9|6870.8|6867.1|55
1751574900000|2025-07-03 20:35:00|6872.7|6868.9|6870.8|6868|6872.8|6869.8|6870.8|6868|24
1751575200000|2025-07-03 20:40:00|6871.7|6867.9|6871.8|6869|6872.7|6869|6870.7|6867.4|27
1751575500000|2025-07-03 20:45:00|6871.9|6868.1|6873.7|6869.9|6873.7|6870.8|6870.7|6867.9|81
1751575800000|2025-07-03 20:50:00|6872.7|6868.9|6869.7|6866.9|6872.8|6869.9|6868.8|6866|91
1751576100000|2025-07-03 20:55:00|6868.8|6866|6871.6|6868.8|6872.7|6868.9|6868.8|6866|61
1751576400000|2025-07-03 21:00:00|6871.7|6867.9|6872.7|6864.9|6873.2|6870|6871.7|6864.9|17
1751576700000|2025-07-03 21:05:00|6872.6|6864.8|6872.6|6864.8|6872.6|6864.8|6872.6|6864.8|0
1751577000000|2025-07-03 21:10:00|6873.1|6865.3|6872.7|6864.9|6873.3|6869|6872.6|6864.8|6
1751577600000|2025-07-03 21:20:00|||||||||5
1751577900000|2025-07-03 21:25:00|6872.6|6864.8|6871.6|6863.8|6872.6|6864.8|6871.6|6863.8|2
1751578200000|2025-07-03 21:30:00|||||||||5
1751578800000|2025-07-03 21:40:00|6869.1|6865.3|6868.6|6864.8|6869.1|6865.3|6868.6|6864.8|4
1751579100000|2025-07-03 21:45:00|6868.5|6864.7|6870|6866.2|6870|6866.2|6868.5|6864.7|1
1751579400000|2025-07-03 21:50:00|6870.1|6866.3|6872.5|6864.7|6872.6|6866.3|6870|6864.7|4
1751579700000|2025-07-03 21:55:00|6872.6|6864.8|6869.7|6865.9|6872.6|6865.9|6866.5|6862.7|151
1751587200000|2025-07-04 00:00:00|6872.4|6864.6|6867.3|6863.5|6873.5|6868.6|6866.3|6862.6|234
1751587500000|2025-07-04 00:05:00|6867.4|6863.6|6860.5|6856.7|6867.4|6863.6|6860.4|6856.7|51
1751587800000|2025-07-04 00:10:00|6860.4|6857.6|6860.4|6856.6|6860.5|6857.7|6857.4|6853.6|62
1751588100000|2025-07-04 00:15:00|6860.3|6857.5|6860.4|6856.6|6861.4|6858.5|6859.3|6855.6|29
1751588400000|2025-07-04 00:20:00|6860.5|6856.7|6861.4|6857.6|6861.4|6857.7|6860.3|6856.5|11
1751588700000|2025-07-04 00:25:00|6860.5|6857.7|6861.4|6858.6|6861.4|6858.6|6860|6856.6|4
1751589000000|2025-07-04 00:30:00|6861.3|6857.6|6863.4|6859.6|6863.4|6859.6|6861.3|6857.6|29
1751589300000|2025-07-04 00:35:00|6862.4|6858.6|6858.3|6855.5|6863.4|6858.6|6858.3|6855.5|28
1751589600000|2025-07-04 00:40:00|6857.4|6854.6|6859.3|6856.5|6860.3|6856.5|6857.3|6853.6|114
1751589900000|2025-07-04 00:45:00|6859.4|6855.6|6860.3|6857.5|6861.3|6857.6|6859.2|6855.4|20
1751590200000|2025-07-04 00:50:00|6860.4|6856.6|6860.3|6857.5|6861.4|6858.5|6860.3|6856.6|3
1751590500000|2025-07-04 00:55:00|6860.2|6857.4|6867.3|6863.5|6867.3|6863.5|6859.3|6856.4|108
1751590800000|2025-07-04 01:00:00|6866.3|6862.5|6859.2|6855.4|6871.1|6867.7|6853.3|6850.5|247
1751591100000|2025-07-04 01:05:00|6859.1|6856.3|6861.2|6857.4|6862.2|6859.3|6858.2|6855.4|115
1751591400000|2025-07-04 01:10:00|6860.1|6857.3|6861.2|6857.4|6863.3|6860.5|6860.1|6856.5|88
1751591700000|2025-07-04 01:15:00|6860.3|6857.5|6859.2|6856.4|6864.2|6860.5|6859.2|6856.4|19
1751592000000|2025-07-04 01:20:00|6859.1|6856.3|6858.2|6854.4|6859.2|6856.3|6856.2|6852.4|18
1751592300000|2025-07-04 01:25:00|6858.3|6855.4|6854.2|6851.4|6858.3|6855.4|6853.2|6850.3|66
1751592600000|2025-07-04 01:30:00|6855.1|6851.3|6856.1|6853.3|6859|6855.3|6854.1|6850.3|45
1751592900000|2025-07-04 01:35:00|6856.2|6852.3|6858.1|6855.3|6859|6855.3|6855.1|6852.3|20
1751593200000|2025-07-04 01:40:00|6859|6855.2|6852.1|6849.3|6860.1|6857.3|6850.2|6847.3|58
1751593500000|2025-07-04 01:45:00|6852.2|6849.4|6850.3|6846.5|6854.2|6850.5|6848.3|6845.4|154
1751593800000|2025-07-04 01:50:00|6850.2|6846.4|6847.2|6843.4|6850.2|6846.4|6846.2|6843.4|19
1751594100000|2025-07-04 01:55:00|6846.2|6844.4|6841.2|6837.4|6847.2|6844.4|6841.2|6837.4|159
1751594400000|2025-07-04 02:00:00|6840.3|6837.5|6842.1|6838.3|6843.2|6839.4|6840.1|6836.4|46
1751594700000|2025-07-04 02:05:00|6842.2|6838.4|6842.3|6838.5|6845.1|6841.4|6841.3|6838.3|37
1751595000000|2025-07-04 02:10:00|6842.2|6839.4|6842.2|6838.4|6843.3|6840.3|6839.3|6836.4|69
1751595300000|2025-07-04 02:15:00|6842.1|6838.3|6841.1|6838.3|6842.3|6839.4|6840.2|6837.4|14
1751595600000|2025-07-04 02:20:00|6841.2|6838.4|6842.2|6838.4|6843.2|6840.3|6841.2|6838.4|13
1751595900000|2025-07-04 02:25:00|6843.1|6840.3|6841.1|6838.3|6843.6|6840.3|6841.1|6838.3|20
1751596200000|2025-07-04 02:30:00|6842|6837.3|6837.1|6834.3|6842.1|6838.3|6835|6832.2|128
1751596500000|2025-07-04 02:35:00|6837|6834.2|6840|6837.2|6841|6837.2|6837|6833.3|52
1751596800000|2025-07-04 02:40:00|6839|6836.2|6839.9|6836.1|6840|6836.3|6838|6835.1|44
1751597100000|2025-07-04 02:45:00|6839|6836.2|6838|6835.2|6839.9|6836.2|6837.9|6835|30
1751597400000|2025-07-04 02:50:00|6837.9|6835.1|6837.8|6834|6839.9|6837.1|6835.9|6833.1|63
1751597700000|2025-07-04 02:55:00|6837.9|6834.1|6831.8|6829|6838.8|6835.1|6831.1|6828|210
1751598000000|2025-07-04 03:00:00|6831.9|6828.1|6826.5|6822.7|6834.9|6832.1|6825.9|6822.2|261
1751598300000|2025-07-04 03:05:00|6826|6822.2|6831|6827.2|6832.9|6829.1|6825|6821.2|80
1751598600000|2025-07-04 03:10:00|6830|6826.2|6830|6827.2|6832.9|6829.2|6830|6826.2|5
1751598900000|2025-07-04 03:15:00|6829.9|6826.2|6832|6828.2|6833|6830.2|6829.9|6826.2|25
1751599200000|2025-07-04 03:20:00|6831.9|6828.1|6831|6828.2|6831.9|6829.1|6828.9|6826.1|34
1751599500000|2025-07-04 03:25:00|6831.9|6828.1|6833.9|6831.1|6834.8|6832|6831.8|6828.1|20
1751599800000|2025-07-04 03:30:00|6833.8|6831|6835.8|6832|6836|6832.2|6833.8|6830.1|16
1751600100000|2025-07-04 03:35:00|6834.9|6832.1|6833.9|6831.1|6834.9|6832.1|6832.8|6829.1|25
1751600400000|2025-07-04 03:40:00|6833.8|6830.1|6834.9|6831.1|6834.9|6832.1|6833.8|6830.1|3
1751600700000|2025-07-04 03:45:00|6835|6831.2|6835.9|6832.1|6836.9|6833.1|6834.9|6831.2|15
1751601000000|2025-07-04 03:50:00|6835.8|6833|6835.8|6833|6836.8|6833.1|6834.8|6831.1|16
1751601300000|2025-07-04 03:55:00|6836.8|6832|6835.8|6833|6837|6833.2|6835.8|6832|20
1751601600000|2025-07-04 04:00:00|6836.8|6832|6835.4|6832.6|6838.7|6835|6835.4|6831.9|70
1751601900000|2025-07-04 04:05:00|6835.8|6833|6836.8|6833|6837.8|6834|6835.8|6832.9|8
1751602200000|2025-07-04 04:10:00|6834.9|6832.1|6837.8|6834|6837.8|6834.9|6832.9|6830.1|61
1751602500000|2025-07-04 04:15:00|6836.8|6834.9|6840|6837.2|6841.8|6838.9|6836.8|6834|21
1751602800000|2025-07-04 04:20:00|6839.8|6837|6840.8|6837|6840.9|6838|6838.8|6835.9|9
1751603100000|2025-07-04 04:25:00|6839.8|6836.1|6839.8|6837|6840.9|6838|6839.7|6836|26
1751603400000|2025-07-04 04:30:00|6840.7|6836.9|6840.7|6836.9|6840.8|6837|6839.7|6836|1
1751603700000|2025-07-04 04:35:00|6839.7|6836.8|6840.7|6836.9|6840.7|6836.9|6839.7|6836.8|1
1751604000000|2025-07-04 04:40:00|6840.6|6836.8|6840.6|6836.8|6841.9|6838.1|6839.6|6835.8|20
1751604300000|2025-07-04 04:45:00|6840.7|6837.8|6839.7|6836.9|6840.7|6837.8|6839.6|6835.8|5
1751604600000|2025-07-04 04:50:00|6840.6|6836.8|6840.6|6837.8|6841.6|6837.9|6838.6|6835.7|22
1751604900000|2025-07-04 04:55:00|6839.7|6836.8|6847.6|6844.8|6849.1|6845.8|6839.7|6836.7|123
1751605200000|2025-07-04 05:00:00|6847.7|6843.9|6852.5|6848.7|6852.5|6849.5|6846.6|6843.7|124
1751605500000|2025-07-04 05:05:00|6851.6|6848.8|6851.6|6848.8|6854.6|6850.9|6851.6|6847.9|61
1751605800000|2025-07-04 05:10:00|6852.5|6848.7|6851.6|6847.8|6852.7|6849.8|6850.5|6846.8|22
1751606100000|2025-07-04 05:15:00|6852.4|6848.8|6852.5|6849.7|6852.6|6849.8|6852.4|6848.7|14
1751606400000|2025-07-04 05:20:00|6853.5|6850.2|6853.5|6849.7|6854.5|6851.7|6851.6|6848.7|21
1751606700000|2025-07-04 05:25:00|6853.4|6849.6|6853.5|6849.7|6853.6|6849.9|6851.6|6848.7|9
1751607000000|2025-07-04 05:30:00|6852.7|6849.9|6846.6|6843.8|6855.5|6852.7|6846.5|6842.8|151
1751607300000|2025-07-04 05:35:00|6846.5|6843.7|6843.6|6839.8|6849.6|6845.9|6840.5|6837.6|160
1751607600000|2025-07-04 05:40:00|6842.7|6839.9|6841.5|6837.7|6848.4|6844.6|6840.6|6836.8|490
1751607900000|2025-07-04 05:45:00|6840.7|6836.9|6847.3|6843.5|6847.5|6844.6|6840.6|6836.9|110
1751608200000|2025-07-04 05:50:00|6846.4|6843.6|6845.4|6841.6|6847.3|6843.6|6843.4|6840.6|237
1751608500000|2025-07-04 05:55:00|6845.3|6841.5|6848.4|6845.6|6849.3|6846.5|6844.4|6841.5|19
1751608800000|2025-07-04 06:00:00|6849.3|6845.5|6843.4|6840.6|6850.4|6846.6|6842.4|6838.7|121
1751609100000|2025-07-04 06:05:00|6843.5|6839.7|6842.6|6839.8|6843.6|6840.7|6841.4|6837.8|120
1751609400000|2025-07-04 06:10:00|6842.5|6839.7|6837.6|6833.8|6842.6|6839.7|6834.6|6831.8|165
1751609700000|2025-07-04 06:15:00|6837.5|6834.7|6838.7|6834.9|6840.7|6837.8|6835.7|6832.9|92
1751610000000|2025-07-04 06:20:00|6838.6|6834.8|6829.6|6825.8|6838.6|6834.9|6828.6|6825.8|194
1751610300000|2025-07-04 06:25:00|6828.6|6824.8|6826.7|6823.9|6828.7|6825.8|6819.6|6816.8|385
1751610600000|2025-07-04 06:30:00|6826.6|6823.8|6828.5|6824.7|6832.7|6828.9|6825.5|6821.8|433
1751610900000|2025-07-04 06:35:00|6828.6|6824.8|6829.5|6825.7|6831.6|6828.8|6825.6|6822.7|233
1751611200000|2025-07-04 06:40:00|6828.6|6825.8|6827.5|6823.7|6829.6|6826.7|6823.5|6820.7|361
1751611500000|2025-07-04 06:45:00|6826.6|6823.8|6820.7|6817.9|6826.7|6823.9|6820.7|6816.9|209
1751611800000|2025-07-04 06:50:00|6821.8|6818|6830.6|6827.8|6830.6|6827.8|6820.7|6817.8|390
1751612100000|2025-07-04 06:55:00|6831.5|6828.7|6825.6|6821.8|6833|6829.7|6824.6|6821.8|554
1751612400000|2025-07-04 07:00:00|6826.6|6822.8|6834.5|6830.7|6835.5|6831.7|6826.6|6822.8|365
1751612700000|2025-07-04 07:05:00|6834.7|6830.9|6835.6|6831.8|6838.4|6834.6|6833.4|6830.6|288
1751613000000|2025-07-04 07:10:00|6835.5|6832.7|6833.6|6829.8|6838.5|6834.7|6830.6|6826.9|262
1751613300000|2025-07-04 07:15:00|6834.5|6830.7|6829.1|6825.3|6838.6|6834.9|6825.1|6822.1|1578
1751613600000|2025-07-04 07:20:00|6828.1|6825.2|6834.8|6832|6836.8|6833.1|6828.1|6825.2|386
1751613900000|2025-07-04 07:25:00|6834.7|6831.9|6840.7|6836.9|6841.7|6838|6832.8|6829.1|313
1751614200000|2025-07-04 07:30:00|6840.8|6837|6841.9|6838.1|6844.7|6841.9|6838.8|6835.9|353
1751614500000|2025-07-04 07:35:00|6841.7|6838.9|6853.5|6849.7|6853.5|6849.8|6840.7|6837|717
1751614800000|2025-07-04 07:40:00|6853.6|6849.8|6851.8|6848|6858.5|6854.8|6849.7|6846|702
1751615100000|2025-07-04 07:45:00|6851.7|6848.9|6852.8|6850|6857.8|6855|6850.8|6847.9|280
1751615400000|2025-07-04 07:50:00|6852.9|6849.1|6859.8|6856|6859.8|6856.9|6851.9|6849|737
1751615700000|2025-07-04 07:55:00|6858.8|6855|6851.7|6847.9|6859.7|6856|6850.7|6846.9|280
1751616000000|2025-07-04 08:00:00|6852.7|6848.9|6836.9|6834.1|6852.7|6849.9|6835.9|6832.2|1330
1751616300000|2025-07-04 08:05:00|6837.8|6834|6836|6833.2|6840.9|6838|6834|6831.1|514
1751616600000|2025-07-04 08:10:00|6835.9|6833.1|6838.1|6835.3|6841|6838.1|6834|6830.3|539
1751616900000|2025-07-04 08:15:00|6839.1|6835.1|6832|6828.2|6839.1|6835.3|6829|6826.1|1487
1751617200000|2025-07-04 08:20:00|6831.9|6829.1|6826.4|6822.6|6835|6832.1|6820.1|6817.2|1381
1751617500000|2025-07-04 08:25:00|6826.9|6823.1|6821.1|6818.3|6827|6824.1|6815.2|6812.4|2922
1751617800000|2025-07-04 08:30:00|6821.2|6818.4|6817.2|6813.4|6822.1|6819.3|6809.3|6806.5|3568
1751618100000|2025-07-04 08:35:00|6816.3|6813.5|6818.9|6816.1|6824.9|6821.6|6816.2|6813.3|1167
1751618400000|2025-07-04 08:40:00|6819|6816.2|6823.7|6820.9|6823.9|6821.1|6818.9|6816.1|520
1751618700000|2025-07-04 08:45:00|6823.8|6820|6808|6805.2|6823.9|6821.1|6805|6802.2|1201
1751619000000|2025-07-04 08:50:00|6808.9|6805.1|6811.9|6809.1|6813|6810.1|6803.6|6800.1|906
1751619300000|2025-07-04 08:55:00|6811|6808.2|6809.9|6806.1|6814|6810.2|6804|6801.1|520
1751619600000|2025-07-04 09:00:00|6809.8|6807|6806|6803.2|6814|6811.2|6803.9|6801.1|1139
1751619900000|2025-07-04 09:05:00|6803.9|6801.1|6799|6795.2|6805|6802.1|6795.6|6792.2|1032
1751620200000|2025-07-04 09:10:00|6799.1|6796.3|6804.2|6801.4|6804.2|6801.4|6797.7|6794.4|1297
1751620500000|2025-07-04 09:15:00|6804.3|6801.5|6793.6|6789.8|6809.2|6805.4|6792.6|6789.7|2681
1751620800000|2025-07-04 09:20:00|6793.7|6789.9|6777|6774.2|6796.5|6792.8|6768.9|6766.1|5107
1751621100000|2025-07-04 09:25:00|6776.9|6774.1|6773.2|6769.4|6776.9|6774.1|6758.5|6755.7|5214
1751621400000|2025-07-04 09:30:00|6772.3|6769.5|6778.1|6774.3|6782.8|6779.1|6771.1|6767.4|2392
1751621700000|2025-07-04 09:35:00|6778|6774.2|6787.8|6784|6787.8|6785|6778|6774.2|1904
1751622000000|2025-07-04 09:40:00|6786.8|6784.9|6792.8|6790|6793.8|6791|6785.7|6782.8|592
1751622300000|2025-07-04 09:45:00|6792.7|6789.9|6787.9|6785.1|6792.8|6790|6784.9|6782.1|460
1751622600000|2025-07-04 09:50:00|6787|6784.1|6786.7|6783.9|6787|6784.2|6781|6778.2|970
1751622900000|2025-07-04 09:55:00|6786.8|6783|6785.6|6781.8|6787.8|6784|6780.8|6778|511
1751623200000|2025-07-04 10:00:00|6785.7|6781.9|6791.8|6789|6795.8|6792.9|6782.7|6779.9|594
1751623500000|2025-07-04 10:05:00|6792.7|6788.9|6790.7|6787.9|6793.7|6790|6781.8|6778|796
1751623800000|2025-07-04 10:10:00|6789.9|6786.1|6791.6|6787.8|6795.7|6791.9|6787.7|6784|494
1751624100000|2025-07-04 10:15:00|6790.7|6787.9|6790.8|6788|6793.8|6790.8|6786.7|6783|292
1751624400000|2025-07-04 10:20:00|6790.7|6787.9|6787.7|6784.9|6793.7|6789.9|6786.7|6783|399
1751624700000|2025-07-04 10:25:00|6788.6|6784.8|6798.5|6794.7|6798.5|6794.7|6787.7|6784.8|402
1751625000000|2025-07-04 10:30:00|6799.5|6795.7|6802.4|6798.6|6802.5|6799.7|6797.5|6793.8|331
1751625300000|2025-07-04 10:35:00|6802.5|6799.7|6799.6|6796.8|6803.6|6800.7|6797.8|6794.8|844
1751625600000|2025-07-04 10:40:00|6800.4|6797.6|6797.6|6794.8|6803.5|6799.8|6795.7|6792.8|542
1751625900000|2025-07-04 10:45:00|6798.7|6794.9|6801.5|6797.7|6802.7|6799.8|6797.7|6794.8|223
1751626200000|2025-07-04 10:50:00|6799.5|6796.7|6802.6|6799.8|6806.6|6802.8|6799.5|6795.8|413
1751626500000|2025-07-04 10:55:00|6802.5|6799.7|6807.4|6804.6|6810.3|6807.5|6802.5|6799.7|828
1751626800000|2025-07-04 11:00:00|6806.5|6803.7|6806.3|6802.5|6807.3|6803.7|6799.4|6796.6|1021
1751627100000|2025-07-04 11:05:00|6806.4|6802.6|6803.2|6799.4|6806.4|6802.6|6801.2|6798.4|661
1751627400000|2025-07-04 11:10:00|6803.3|6800.4|6798.2|6794.4|6804.3|6801.4|6798.2|6794.4|212
1751627700000|2025-07-04 11:15:00|6798.3|6795.4|6800.2|6796.4|6801.2|6798.3|6797.2|6793.5|130
1751628000000|2025-07-04 11:20:00|6800.1|6797.3|6805.3|6801.5|6805.4|6802.6|6799.2|6796.4|205
1751628300000|2025-07-04 11:25:00|6805.2|6802.4|6800.4|6796.6|6809.3|6805.9|6799.4|6795.6|257
1751628600000|2025-07-04 11:30:00|6800.3|6797.6|6802.5|6799.7|6809.3|6805.6|6800.3|6797.5|595
1751628900000|2025-07-04 11:35:00|6802.4|6799.6|6804.4|6800.6|6806.3|6802.6|6797.3|6794.5|435
1751629200000|2025-07-04 11:40:00|6804.3|6801.5|6807.3|6804.5|6811.2|6807.5|6804.3|6801.4|256
1751629500000|2025-07-04 11:45:00|6808.3|6803.5|6810.2|6806.4|6812.2|6809.4|6805.3|6801.5|296
1751629800000|2025-07-04 11:50:00|6809.3|6806.5|6810.1|6806.3|6813.2|6810.4|6808.2|6805.3|413
1751630100000|2025-07-04 11:55:00|6809.2|6806.4|6810|6807.2|6814.1|6811.3|6809.1|6806.2|387
1751630400000|2025-07-04 12:00:00|6811|6806.7|6806.1|6802.3|6812|6809.2|6805.1|6802.3|837
1751630700000|2025-07-04 12:05:00|6805.2|6802.4|6808.1|6804.3|6809.1|6805.3|6803|6800.2|376
1751631000000|2025-07-04 12:10:00|6808|6805.2|6811.1|6808.3|6812.1|6809.3|6807.9|6805.1|266
1751631300000|2025-07-04 12:15:00|6812|6808.2|6816.1|6813.3|6817|6814.1|6808.1|6805.2|401
1751631600000|2025-07-04 12:20:00|6817|6813.2|6818.1|6815.3|6821.1|6818.2|6810.1|6807.2|544
1751631900000|2025-07-04 12:25:00|6819.1|6815.8|6820.9|6818.1|6821.2|6818.2|6816.1|6812.8|278
1751632200000|2025-07-04 12:30:00|6821|6818.2|6821|6818.2|6822.2|6819.3|6817.1|6814.2|332
1751632500000|2025-07-04 12:35:00|6821.1|6818.3|6818.2|6814.4|6822|6818.3|6818|6814.4|517
1751632800000|2025-07-04 12:40:00|6818.1|6814.3|6815.1|6811.3|6818.1|6814.8|6813|6809.3|263
1751633100000|2025-07-04 12:45:00|6816|6812.2|6816.2|6813.4|6820.1|6817.2|6815|6811.3|214
1751633400000|2025-07-04 12:50:00|6816.1|6813.3|6803.4|6800.6|6817.2|6814.4|6802.2|6799.4|949
1751633700000|2025-07-04 12:55:00|6803.3|6800.5|6804.3|6801.5|6807.3|6804.5|6801.3|6797.6|344
1751634000000|2025-07-04 13:00:00|6803.5|6799.7|6805.9|6802.1|6806.9|6803.2|6797.2|6794.1|1106
1751634300000|2025-07-04 13:05:00|6804.9|6804|6802.8|6799|6808.4|6805.1|6800.9|6798|377
1751634600000|2025-07-04 13:10:00|6802.9|6799.1|6803.8|6800|6805.8|6802.1|6801.8|6798.1|413
1751634900000|2025-07-04 13:15:00|6801.9|6799.1|6803.9|6800.1|6804.8|6802|6794.9|6792.1|1060
1751635200000|2025-07-04 13:20:00|6804.9|6801.1|6787.2|6783.4|6807.9|6804.1|6784|6780.9|1730
1751635500000|2025-07-04 13:25:00|6786.3|6783.5|6795|6792.2|6799.1|6795.3|6782.2|6779.4|1065
1751635800000|2025-07-04 13:30:00|6795.9|6792.1|6789.2|6786.4|6799.1|6796.3|6788.8|6785.4|1034
1751636100000|2025-07-04 13:35:00|6789.3|6786.5|6797.1|6794.3|6802.5|6798.7|6787.2|6783.4|839
1751636400000|2025-07-04 13:40:00|6797.2|6793.4|6801.3|6798.5|6804.2|6801.4|6795.2|6791.4|424
1751636700000|2025-07-04 13:45:00|6801.1|6798.3|6793.1|6789.3|6802.2|6799.4|6792.2|6789.3|552
1751637000000|2025-07-04 13:50:00|6792.2|6789.4|6792|6789.2|6795.5|6792.2|6785.2|6782.3|491
1751637300000|2025-07-04 13:55:00|6793|6790.2|6798.9|6795.1|6800.1|6797.2|6790|6787.2|234
1751637600000|2025-07-04 14:00:00|6799|6796.1|6815.6|6812.8|6816.6|6812.9|6797.9|6794.1|781
1751637900000|2025-07-04 14:05:00|6815.5|6812.7|6807.6|6804.8|6815.6|6812.8|6806.7|6803.9|1202
1751638200000|2025-07-04 14:10:00|6807.7|6804.9|6795.9|6792.1|6808.8|6805.9|6793.9|6790.2|673
1751638500000|2025-07-04 14:15:00|6794.9|6792.2|6797.9|6794.1|6799.8|6797|6793.9|6790.1|174
1751638800000|2025-07-04 14:20:00|6796.9|6793.2|6793.2|6789.4|6800.9|6798|6791.1|6786.8|1963
1751639100000|2025-07-04 14:25:00|6793.1|6790.3|6795|6791.2|6799.1|6795.3|6793|6790.2|544
1751639400000|2025-07-04 14:30:00|6795.1|6791.3|6802|6798.2|6805|6802.2|6794|6790.3|2955
1751639700000|2025-07-04 14:35:00|6803|6800.2|6808.9|6805.1|6809.1|6806.3|6797.9|6794.1|798
1751640000000|2025-07-04 14:40:00|6809|6805.2|6813.8|6810|6814.8|6811.1|6807.9|6804.1|675
1751640300000|2025-07-04 14:45:00|6812.9|6810.1|6810.9|6807.1|6813.9|6811.1|6809.8|6807|400
1751640600000|2025-07-04 14:50:00|6810.8|6808|6813.7|6810.9|6815.7|6812|6809.8|6806.1|1051
1751640900000|2025-07-04 14:55:00|6813.6|6810.8|6814.6|6810.8|6815.6|6812.7|6811.7|6808.9|430
1751641200000|2025-07-04 15:00:00|6815.6|6811.8|6821.4|6817.6|6824.4|6820.7|6814.7|6810.8|1651
1751641500000|2025-07-04 15:05:00|6821.5|6818.6|6821|6818.2|6829.1|6826.2|6819.3|6816.5|1297
1751641800000|2025-07-04 15:10:00|6820|6817.2|6823.9|6821.1|6824.9|6822.1|6818|6814.2|1005
1751642100000|2025-07-04 15:15:00|6824.8|6821|6822|6819.2|6826.1|6823.3|6819.1|6816.3|1170
1751642400000|2025-07-04 15:20:00|6822.9|6819.1|6823.9|6820.1|6824.8|6821.1|6820|6817.1|1509
1751642700000|2025-07-04 15:25:00|6823.8|6821|6814.2|6811.4|6823.9|6821.1|6812|6808.3|2404
1751643000000|2025-07-04 15:30:00|6813.8|6811|6798.4|6795.6|6820.9|6818.1|6798.4|6795.5|2279
1751643300000|2025-07-04 15:35:00|6799.3|6795.5|6806.3|6802.5|6808.2|6805.4|6798.3|6795.5|808
1751643600000|2025-07-04 15:40:00|6806.2|6802.4|6799.4|6795.6|6806.2|6803.4|6795.4|6792.6|1251
1751643900000|2025-07-04 15:45:00|6799.3|6795.5|6794.5|6791.7|6801.4|6798|6793.5|6789.7|1885
1751644200000|2025-07-04 15:50:00|6794.6|6790.8|6797.5|6794.7|6797.8|6794.7|6790.6|6787.7|455
1751644500000|2025-07-04 15:55:00|6798.3|6795.5|6803|6800.2|6806.3|6802.6|6797.5|6794.6|442
1751644800000|2025-07-04 16:00:00|6803.4|6800.6|6806.4|6803.6|6809.3|6805.9|6803.4|6800.6|250
1751645100000|2025-07-04 16:05:00|6807.3|6803.5|6797.4|6794.6|6807.3|6804.5|6793.4|6789.7|731
1751645400000|2025-07-04 16:10:00|6796.5|6793.7|6798.3|6795.5|6801.4|6798.6|6796.4|6793.6|421
1751645700000|2025-07-04 16:15:00|6798.2|6795.4|6802.3|6799.5|6803.3|6800.5|6796.8|6793.5|281
1751646000000|2025-07-04 16:20:00|6803.3|6800.5|6804.2|6800.4|6807.3|6803.6|6803.2|6799.5|184
1751646300000|2025-07-04 16:25:00|6804.1|6801.3|6801.2|6797.4|6806.3|6803.4|6800.2|6796.5|321
1751646600000|2025-07-04 16:30:00|6802.2|6798.4|6811.1|6807.3|6812|6808.3|6802.2|6798.4|655
1751646900000|2025-07-04 16:35:00|6811.9|6808.3|6806.1|6803.3|6812|6808.3|6806.1|6803.2|184
1751647200000|2025-07-04 16:40:00|6807|6803.2|6806|6803.2|6809|6806.1|6805|6801.2|274
1751647500000|2025-07-04 16:45:00|6806.9|6803.1|6809|6805.2|6811.1|6807.3|6806|6803.1|180
1751647800000|2025-07-04 16:50:00|6808.1|6805.3|6806|6802.2|6813.1|6809.3|6804.9|6801.2|655
1751648100000|2025-07-04 16:55:00|6807|6803.2|6811.8|6809|6813.7|6810.9|6801.9|6799.1|1073
1751648400000|2025-07-04 17:00:00|6811.9|6809.1|6836.5|6833.7|6837.5|6833.7|6811.9|6809.1|1110
1751648700000|2025-07-04 17:05:00|6836.4|6833.6|6831.6|6828.8|6840|6834.7|6825.2|6821.4|788
1751649000000|2025-07-04 17:10:00|6831.7|6828.9|6838.1|6834.3|6838.7|6834.8|6831.7|6828.9|235
1751649300000|2025-07-04 17:15:00|6837.7|6833.9|6833.5|6830.7|6837.7|6834.7|6833.4|6830.6|88
1751649600000|2025-07-04 17:20:00|6833.4|6830.6|6835.3|6832.5|6837.4|6833.6|6832.4|6829.6|441
1751649900000|2025-07-04 17:25:00|6835.4|6832.6|6831.4|6827.6|6836.4|6832.6|6827.3|6823.9|176
1751650200000|2025-07-04 17:30:00|6831.3|6827.5|6831.3|6827.5|6831.3|6827.5|6831.3|6827.5|0
1751839200000|2025-07-06 22:00:00|6732.1|6728.3|6730.7|6726.9|6754.2|6747.4|6729.9|6723.6|1765
1751839500000|2025-07-06 22:05:00|6733|6725.2|6741.8|6738|6744.3|6740.5|6727.2|6721.1|210
1751839800000|2025-07-06 22:10:00|6744.2|6736.4|6749|6745.2|6758.5|6751.1|6738.8|6731.5|358
1751840100000|2025-07-06 22:15:00|6745.2|6737.4|6736.4|6728.6|6746.8|6741.4|6728.3|6723.4|963
1751840400000|2025-07-06 22:20:00|6735.8|6728|6734|6730.2|6738.6|6732.8|6728.1|6722.5|59
1751840700000|2025-07-06 22:25:00|6736.5|6728.7|6745.7|6741.9|6755.1|6748.4|6734.6|6728.7|232
1751841000000|2025-07-06 22:30:00|6745.9|6742.1|6750.6|6746.8|6754.4|6749.6|6745.5|6741.4|66
1751841300000|2025-07-06 22:35:00|6750.5|6746.7|6754.3|6750.5|6755.3|6750.5|6747.5|6743.7|60
1751841600000|2025-07-06 22:40:00|6755|6751.2|6750.8|6747|6758.3|6753|6748.5|6744.7|84
1751841900000|2025-07-06 22:45:00|6750.3|6746.5|6753.8|6750|6754.8|6751|6750.3|6746.4|13
1751842200000|2025-07-06 22:50:00|6753.4|6749.6|6766.2|6762.4|6769.1|6762.9|6752.9|6749.1|46
1751842500000|2025-07-06 22:55:00|6765.5|6761.7|6766.2|6762.4|6771|6766.2|6765.2|6760.2|2
1751842800000|2025-07-06 23:00:00|6768|6760.2|6757.2|6754.4|6771|6767.2|6756.9|6753.1|75
1751843100000|2025-07-06 23:05:00|6758.7|6754.9|6755.1|6751.3|6761.2|6756.9|6754.1|6749.5|62
1751843400000|2025-07-06 23:10:00|6754.6|6752.3|6765.1|6761.3|6768.3|6763.3|6753.1|6748.3|53
1751843700000|2025-07-06 23:15:00|6767.1|6763.3|6767.1|6763.3|6771.5|6767.2|6765.3|6761.2|27
1751844000000|2025-07-06 23:20:00|6767.5|6763.7|6766.2|6758.4|6768|6763.8|6761.6|6757.8|16
1751844300000|2025-07-06 23:25:00|6763.7|6759.9|6761.2|6757.4|6767|6760.9|6760.5|6757.3|25
1751844600000|2025-07-06 23:30:00|6762|6758.2|6758.2|6754.4|6762.1|6758.3|6757.2|6753.4|14
1751844900000|2025-07-06 23:35:00|6758.1|6754.3|6752.8|6749|6758.1|6754.3|6748.1|6741.3|44
1751845200000|2025-07-06 23:40:00|6753.8|6750|6753.8|6750|6756.4|6751|6751.8|6745.6|1
1751845500000|2025-07-06 23:45:00|6756.2|6748.4|6754.8|6751|6757.2|6751|6750.8|6744.6|0
1751845800000|2025-07-06 23:50:00|6754.1|6750.3|6753.3|6749.5|6756.4|6751|6753.2|6748.4|0
1751846100000|2025-07-06 23:55:00|6753.2|6749.4|6746.8|6743|6753.2|6749.4|6744.8|6740.6|26
1751846400000|2025-07-07 00:00:00|6747.1|6743.3|6736.4|6732.6|6747.1|6743.3|6731.4|6727.6|120
1751846700000|2025-07-07 00:05:00|6737.1|6733.3|6725.1|6721.3|6740.4|6737.2|6723.1|6719.3|192
1751847000000|2025-07-07 00:10:00|6724.3|6720.5|6731.1|6727.3|6731.1|6727.4|6722.4|6718.6|68
1751847300000|2025-07-07 00:15:00|6730.1|6726.4|6726.2|6723.4|6732.1|6728.3|6726.2|6723.3|80
1751847600000|2025-07-07 00:20:00|6727.1|6723.3|6720.2|6716.4|6728.1|6724.4|6717.2|6714.3|105
1751847900000|2025-07-07 00:25:00|6720.3|6716.5|6712.1|6708.3|6721.1|6717.4|6710.9|6707.5|522
1751848200000|2025-07-07 00:30:00|6712.8|6709|6719.8|6716|6719.9|6717|6706.9|6704.1|130
1751848500000|2025-07-07 00:35:00|6718.9|6716.1|6719.9|6716.1|6726.9|6723.3|6718.1|6714.3|85
1751848800000|2025-07-07 00:40:00|6720.1|6716.3|6721|6717.2|6724.5|6720.7|6719.2|6713.9|45
1751849100000|2025-07-07 00:45:00|6720.3|6716.5|6732.9|6729.1|6732.9|6729.1|6720.2|6716.5|69
1751849400000|2025-07-07 00:50:00|6733|6729.2|6736.8|6733|6740.8|6737|6733|6729.2|60
1751849700000|2025-07-07 00:55:00|6737.5|6733.7|6744.7|6740.9|6744.7|6741.1|6737.5|6733.7|110
1751850000000|2025-07-07 01:00:00|6744.4|6740.6|6725.7|6721.9|6744.7|6740.9|6708|6704.2|704
1751850300000|2025-07-07 01:05:00|6726.1|6722.3|6722.6|6718.8|6727.7|6723.9|6719.9|6716.1|181
1751850600000|2025-07-07 01:10:00|6722.7|6718.9|6742.8|6740|6744.6|6740.9|6722.7|6718.9|264
1751850900000|2025-07-07 01:15:00|6742.7|6739.9|6745.6|6741.8|6747.3|6744|6739.7|6736.4|118
1751851200000|2025-07-07 01:20:00|6745.4|6741.6|6746.3|6742.5|6750.4|6746.6|6739.4|6736.1|215
1751851500000|2025-07-07 01:25:00|6746.4|6742.6|6747.1|6743.3|6752.2|6748.4|6741.4|6738.5|175
1751851800000|2025-07-07 01:30:00|6747.4|6743.6|6741.4|6737.6|6750.1|6746.3|6741.4|6737.6|100
1751852100000|2025-07-07 01:35:00|6741.3|6737.5|6742.1|6738.3|6743.4|6739.6|6736.4|6732.9|127
1751852400000|2025-07-07 01:40:00|6741.3|6737.5|6732.2|6728.4|6742.1|6738.5|6731.2|6728.4|205
1751852700000|2025-07-07 01:45:00|6732.4|6728.6|6734.6|6730.8|6736.4|6733.4|6731.2|6728.2|42
1751853000000|2025-07-07 01:50:00|6734.4|6730.6|6740.2|6736.4|6740.3|6736.5|6732.4|6729.2|38
1751853300000|2025-07-07 01:55:00|6740.5|6736.7|6739.3|6735.5|6741.3|6737.7|6736.3|6733.4|132
1751853600000|2025-07-07 02:00:00|6739.5|6735.7|6738.3|6734.5|6743.3|6740|6737.5|6734.5|87
1751853900000|2025-07-07 02:05:00|6737.5|6734.7|6739|6735.2|6739.3|6735.7|6735.2|6732.4|118
1751854200000|2025-07-07 02:10:00|6739.2|6735.4|6739.2|6735.4|6740.3|6737.4|6737.3|6734.5|19
1751854500000|2025-07-07 02:15:00|6739.3|6735.5|6733|6729.2|6740.3|6737.5|6731.2|6728.2|135
1751854800000|2025-07-07 02:20:00|6733.2|6729.4|6736|6732.2|6737.3|6733.6|6732.1|6728.5|292
1751855100000|2025-07-07 02:25:00|6736.3|6732.5|6739|6735.2|6740|6736.3|6734.3|6731|228
1751855400000|2025-07-07 02:30:00|6738.9|6736.1|6748.1|6744.3|6750|6746.2|6738.9|6736.1|102
1751855700000|2025-07-07 02:35:00|6748.3|6744.5|6747.2|6744.4|6749.1|6744.5|6744.1|6740.4|70
1751856000000|2025-07-07 02:40:00|6747.1|6744.3|6748.2|6744.4|6749.2|6745.6|6746.2|6742.4|34
1751856300000|2025-07-07 02:45:00|6749.2|6745.4|6745.2|6741.4|6750.1|6747.3|6743.6|6739.5|222
1751856600000|2025-07-07 02:50:00|6744.2|6740.3|6750.2|6746.4|6754.2|6750.9|6744|6740.3|128
1751856900000|2025-07-07 02:55:00|6749.9|6746.1|6746.1|6743.3|6750.1|6746.3|6746.1|6742.4|28
1751857200000|2025-07-07 03:00:00|6746.2|6743.4|6744.3|6740.5|6747.9|6744.3|6742.2|6739.1|47
1751857500000|2025-07-07 03:05:00|6744|6740.2|6749.2|6745.4|6749.2|6746.2|6743|6739.2|43
1751857800000|2025-07-07 03:10:00|6748.2|6744.4|6747|6743.2|6749.2|6746.2|6747|6743.2|19
1751858100000|2025-07-07 03:15:00|6747.9|6744.1|6752|6748.2|6752|6748.2|6743.6|6740.3|67
1751858400000|2025-07-07 03:20:00|6751|6751.1|6756.9|6753.1|6758.9|6755.9|6751|6751.1|313
1751858700000|2025-07-07 03:25:00|6756.5|6752.7|6757.1|6753.3|6757.9|6754.4|6754.9|6751.1|33
1751859000000|2025-07-07 03:30:00|6757|6754.2|6759.8|6756|6760|6756.9|6756.8|6753|26
1751859300000|2025-07-07 03:35:00|6759|6756.2|6760.7|6756.9|6760.7|6757.2|6757|6754|44
1751859600000|2025-07-07 03:40:00|6760.8|6757|6758.7|6755.9|6761.8|6758.9|6757.9|6755|14
1751859900000|2025-07-07 03:45:00|6758.8|6755|6759.8|6756|6759.9|6756.9|6757.9|6755|5
1751860200000|2025-07-07 03:50:00|6759.7|6755.9|6757.7|6754.9|6759.8|6756.9|6757.7|6754.7|95
1751860500000|2025-07-07 03:55:00|6758.5|6754.7|6751.6|6747.8|6758.7|6755|6750.8|6747.8|35
1751860800000|2025-07-07 04:00:00|6750.8|6748|6755.8|6752|6756.5|6753|6750.8|6747.8|38
1751861100000|2025-07-07 04:05:00|6755.6|6751.8|6752.6|6749.8|6755.6|6752.7|6751.6|6747.8|47
1751861400000|2025-07-07 04:10:00|6752.5|6749.7|6750.6|6746.8|6755.6|6752|6749.7|6745.9|38
1751861700000|2025-07-07 04:15:00|6751.6|6747.8|6752.7|6748.9|6752.7|6749.9|6750.6|6746.8|12
1751862000000|2025-07-07 04:20:00|6753.7|6749.9|6752.5|6748.7|6754.6|6750.9|6751|6747.7|14
1751862300000|2025-07-07 04:25:00|6752.6|6748.8|6751.6|6748.8|6753.7|6750.8|6750.8|6748|33
1751862600000|2025-07-07 04:30:00|6751.7|6748.9|6759.4|6755.6|6761.4|6758.6|6751.7|6748.9|115
1751862900000|2025-07-07 04:35:00|6759.6|6755.8|6762.3|6759.5|6763.5|6759.7|6758.6|6754.9|119
1751863200000|2025-07-07 04:40:00|6762.4|6759.6|6766.4|6763.6|6766.4|6763.6|6762.3|6759.5|131
1751863500000|2025-07-07 04:45:00|6767.4|6764.6|6771.7|6767.9|6776.3|6773.3|6767.4|6764.5|502
1751863800000|2025-07-07 04:50:00|6771.4|6767.6|6768.6|6764.8|6771.4|6767.7|6766.5|6762.7|228
1751864100000|2025-07-07 04:55:00|6768.4|6764.6|6770.4|6766.6|6770.5|6767.6|6768.2|6764.6|9
1751864400000|2025-07-07 05:00:00|6769.5|6766.7|6775.2|6772.4|6776.4|6773.4|6768.4|6764.6|39
1751864700000|2025-07-07 05:05:00|6776.2|6771.6|6770.5|6766.7|6776.2|6771.7|6770.3|6766.7|42
1751865000000|2025-07-07 05:10:00|6771.3|6767.5|6773.3|6769.5|6773.3|6769.7|6771.3|6767.5|24
1751865300000|2025-07-07 05:15:00|6773.2|6770.4|6775.3|6771.5|6776.3|6772.7|6773.2|6769.5|71
1751865600000|2025-07-07 05:20:00|6775.2|6772.5|6779|6775.2|6779.2|6775.5|6773.3|6769.8|148
1751865900000|2025-07-07 05:25:00|6779.2|6776.2|6777.2|6773.4|6782.2|6778.5|6773.3|6770|115
1751866200000|2025-07-07 05:30:00|6776.3|6773.5|6776.3|6772.5|6778.3|6774.6|6774.3|6771.3|59
1751866500000|2025-07-07 05:35:00|6776.1|6772.3|6773.1|6769.3|6779|6775.3|6773.1|6769.3|84
1751866800000|2025-07-07 05:40:00|6772.3|6769.5|6774.3|6770.5|6776|6772.7|6770.1|6766.5|55
1751867100000|2025-07-07 05:45:00|6774.1|6771.3|6773.2|6769.4|6774.3|6771.3|6772.1|6768.4|7
1751867400000|2025-07-07 05:50:00|6772.2|6768.3|6773.2|6769.4|6773.2|6770.4|6771.1|6767.4|21
1751867700000|2025-07-07 05:55:00|6773.1|6770.3|6773.3|6769.5|6773.4|6770.6|6771.4|6768.4|46
1751868000000|2025-07-07 06:00:00|6773.2|6770.4|6781.9|6778.1|6783.9|6781.1|6773.2|6769.5|161
1751868300000|2025-07-07 06:05:00|6782.1|6779.1|6776.1|6772.3|6782.1|6779.1|6774.9|6771.4|424
1751868600000|2025-07-07 06:10:00|6776.8|6773.3|6776.2|6773.4|6781|6778.2|6776.1|6772.4|89
1751868900000|2025-07-07 06:15:00|6775.3|6772.5|6775.2|6771.4|6780.2|6776.5|6771.3|6768.4|299
1751869200000|2025-07-07 06:20:00|6775.3|6771.5|6775|6772.2|6776.2|6773.2|6773|6769.2|248
1751869500000|2025-07-07 06:25:00|6774.2|6771.4|6780.1|6777.3|6780.3|6777.5|6773.2|6770.4|448
1751869800000|2025-07-07 06:30:00|6780.3|6777.5|6776.4|6773.6|6782.1|6779.3|6775.1|6772.3|169
1751870100000|2025-07-07 06:35:00|6776.3|6773.5|6778.4|6775.6|6779.1|6775.6|6770.3|6767.5|290
1751870400000|2025-07-07 06:40:00|6778.3|6775.5|6778.2|6775.4|6789.1|6785.4|6777.2|6773.6|744
1751870700000|2025-07-07 06:45:00|6778.1|6775.3|6779|6776.2|6782|6778.3|6774.2|6770.7|308
1751871000000|2025-07-07 06:50:00|6779.2|6776.4|6780.2|6777.4|6782.8|6779.2|6776.1|6772.3|312
1751871300000|2025-07-07 06:55:00|6781.2|6778.4|6788.2|6785.4|6789.2|6786.3|6781.2|6778.4|197
1751871600000|2025-07-07 07:00:00|6788.3|6785.5|6780.2|6777.4|6789.2|6785.5|6773.3|6770.5|573
1751871900000|2025-07-07 07:05:00|6781.3|6777.5|6790.2|6787.4|6791.9|6789.1|6780.2|6777.3|650
1751872200000|2025-07-07 07:10:00|6791.2|6788.4|6786|6783.2|6795|6792.2|6785.2|6782.4|2180
1751872500000|2025-07-07 07:15:00|6785.9|6783.1|6784.2|6781.4|6788.2|6784.4|6782.2|6779.4|581
1751872800000|2025-07-07 07:20:00|6785.3|6781.5|6785.1|6782.3|6786.4|6783.2|6778.1|6775.3|753
1751873100000|2025-07-07 07:25:00|6785|6782.2|6794.9|6792.1|6799.9|6796.2|6783.9|6780.9|2197
1751873400000|2025-07-07 07:30:00|6795.7|6792.9|6800.7|6797.9|6800.8|6798|6795.7|6792.9|936
1751873700000|2025-07-07 07:35:00|6801|6798.2|6799.6|6796.8|6803.8|6800.9|6797.7|6794.9|1125
1751874000000|2025-07-07 07:40:00|6800.6|6796.9|6800.4|6797.6|6803.4|6800.6|6795.7|6791.8|1586
1751874300000|2025-07-07 07:45:00|6799.7|6796.9|6792.3|6789.5|6800.4|6797.6|6792.3|6789.5|1310
1751874600000|2025-07-07 07:50:00|6791.5|6788.7|6796.3|6793.5|6796.3|6793.5|6790.4|6787.5|447
1751874900000|2025-07-07 07:55:00|6796.1|6793.3|6800.4|6797.6|6802.2|6798.4|6791.4|6788.6|1623
1751875200000|2025-07-07 08:00:00|6801.4|6798.6|6808|6805.2|6812.8|6809|6801.4|6798.6|2492
1751875500000|2025-07-07 08:05:00|6809|6806.2|6800.6|6797.8|6812.1|6809|6791.2|6788.3|1179
1751875800000|2025-07-07 08:10:00|6801.2|6798.4|6788.3|6784.5|6805.1|6801.4|6783.2|6779.4|2391
1751876100000|2025-07-07 08:15:00|6788.2|6784.4|6763.9|6761.1|6788.2|6784.5|6761.1|6757.8|3715
1751876400000|2025-07-07 08:20:00|6764.9|6762.1|6772.7|6769.9|6774.9|6771.8|6762.9|6759.9|1520
1751876700000|2025-07-07 08:25:00|6772.9|6770.1|6791.2|6788.4|6793|6790.2|6771.7|6767.9|3583
1751877000000|2025-07-07 08:30:00|6792|6788.2|6789.4|6786.6|6800.3|6797.4|6786.2|6783|1906
1751877300000|2025-07-07 08:35:00|6789.3|6786.5|6810.1|6807.3|6811|6808.2|6782.6|6778.8|1540
1751877600000|2025-07-07 08:40:00|6811|6808.2|6821.4|6818.6|6822.6|6819.6|6808.9|6805.9|3626
1751877900000|2025-07-07 08:45:00|6821.6|6818.8|6831.9|6828.1|6840|6836.2|6821.6|6818.8|3755
1751878200000|2025-07-07 08:50:00|6832|6829.2|6833|6829.2|6840.7|6837.8|6826.3|6823.4|2816
1751878500000|2025-07-07 08:55:00|6833.2|6829.4|6832.1|6829.3|6834.1|6830.5|6827|6823.5|1011
1751878800000|2025-07-07 09:00:00|6833.1|6828.2|6828|6825.2|6833.3|6830.5|6822.3|6818.6|854
1751879100000|2025-07-07 09:05:00|6828.1|6825.3|6819.8|6817|6829.3|6826.2|6818.1|6815.2|597
1751879400000|2025-07-07 09:10:00|6820|6817.2|6827.1|6823.3|6835|6832.2|6820|6817.2|1057
1751879700000|2025-07-07 09:15:00|6826.1|6824.2|6817.1|6814.3|6827.1|6824.2|6815.2|6812.4|843
1751880000000|2025-07-07 09:20:00|6817.2|6814.4|6815.2|6812.4|6821.2|6818.4|6814.1|6810.4|571
1751880300000|2025-07-07 09:25:00|6815.1|6812.3|6821.2|6817.4|6823.2|6820.4|6814.2|6811.3|360
1751880600000|2025-07-07 09:30:00|6820.3|6817.5|6817.3|6814.5|6824.1|6820.4|6814.2|6811.4|514
1751880900000|2025-07-07 09:35:00|6818.2|6814.4|6821.2|6818.4|6824|6820.4|6816.2|6812.5|320
1751881200000|2025-07-07 09:40:00|6821.3|6817.5|6819.2|6816.4|6825|6822.1|6818.8|6815.5|477
1751881500000|2025-07-07 09:45:00|6819.3|6815.5|6829.9|6827.1|6829.9|6827.1|6816|6812.4|891
1751881800000|2025-07-07 09:50:00|6829.7|6826.9|6843.6|6840.8|6843.7|6840.9|6826.4|6823.1|1065
1751882100000|2025-07-07 09:55:00|6841.9|6839.8|6850.8|6847|6852.9|6850.1|6839.9|6836.9|3377
1751882400000|2025-07-07 10:00:00|6851.8|6848|6845.6|6842.8|6852.9|6849.6|6842.9|6839.9|1303
1751882700000|2025-07-07 10:05:00|6846.6|6843.8|6838.9|6835.1|6846.7|6843.8|6838|6835.1|387
1751883000000|2025-07-07 10:10:00|6838.7|6835.9|6842.8|6839|6843|6839.3|6837|6834.1|654
1751883300000|2025-07-07 10:15:00|6842|6839.2|6841.8|6838|6843.8|6841|6837.8|6834.2|416
1751883600000|2025-07-07 10:20:00|6841.7|6838.9|6849.5|6845.7|6852.6|6849.8|6841.7|6838.9|644
1751883900000|2025-07-07 10:25:00|6847.7|6844.9|6849.4|6845.6|6850.5|6847.7|6846.5|6843.6|368
1751884200000|2025-07-07 10:30:00|6849.3|6846.5|6850.7|6847.9|6851.5|6848.7|6845.5|6841.7|1369
1751884500000|2025-07-07 10:35:00|6850.5|6847.7|6844.8|6841|6850.5|6847.7|6842.5|6839.3|1323
1751884800000|2025-07-07 10:40:00|6843.8|6840.5|6838.2|6834.4|6846.8|6844|6838.2|6834.4|1291
1751885100000|2025-07-07 10:45:00|6838|6835.2|6842|6839.2|6846|6842.4|6838|6834.5|310
1751885400000|2025-07-07 10:50:00|6842.2|6838.4|6837.3|6833.5|6842.3|6839.4|6834.4|6831.5|284
1751885700000|2025-07-07 10:55:00|6837.2|6834.4|6837.3|6833.5|6838.4|6835.6|6832.4|6829.5|424
1751886000000|2025-07-07 11:00:00|6837.4|6833.6|6837.1|6834.3|6841.3|6838.5|6832.9|6829.6|1019
1751886300000|2025-07-07 11:05:00|6837.3|6833.5|6842.8|6839|6842.8|6839|6836|6832.5|501
1751886600000|2025-07-07 11:10:00|6843|6840|6839|6836.2|6847.7|6844.2|6838.2|6835.3|377
1751886900000|2025-07-07 11:15:00|6839.1|6836.3|6832.1|6829.3|6840.2|6837.3|6832.1|6828.4|137
1751887200000|2025-07-07 11:20:00|6833.2|6825.4|6835.9|6832.1|6836.4|6833.1|6828.1|6825.3|255
1751887500000|2025-07-07 11:25:00|6835.1|6832.3|6830.1|6827.3|6837.1|6833.4|6829.1|6826.3|309
1751887800000|2025-07-07 11:30:00|6831.1|6828.3|6836|6833.2|6838.9|6835.3|6831.1|6828.3|272
1751888100000|2025-07-07 11:35:00|6837|6834.2|6836|6833.2|6839|6836.1|6834.9|6831.2|404
1751888400000|2025-07-07 11:40:00|6836.8|6834|6835.2|6832.4|6840.9|6837.6|6835|6831.4|188
1751888700000|2025-07-07 11:45:00|6835|6832.2|6835.1|6832.3|6838.1|6835.2|6833|6830.2|345
1751889000000|2025-07-07 11:50:00|6835|6832.2|6840.9|6837.1|6841|6837.2|6835|6832.2|394
1751889300000|2025-07-07 11:55:00|6841|6838.1|6837.8|6835|6845|6842|6837|6834.2|434
1751889600000|2025-07-07 12:00:00|6839|6835.2|6836.1|6832.3|6839.8|6836.2|6831.1|6828.2|382
1751889900000|2025-07-07 12:05:00|6836|6833.2|6836|6832.2|6839|6836.2|6833.8|6831|396
1751890200000|2025-07-07 12:10:00|6836.1|6833.2|6831.2|6828.4|6839|6835.3|6827.1|6824.3|805
1751890500000|2025-07-07 12:15:00|6832.1|6829.3|6840.9|6838.1|6844.8|6841.1|6832.1|6829.3|1521
1751890800000|2025-07-07 12:20:00|6841.1|6838.3|6846.8|6843|6847.6|6844|6839.9|6837|885
1751891100000|2025-07-07 12:25:00|6846.6|6843.8|6838.9|6836.1|6850.5|6847.7|6836.9|6834|1195
1751891400000|2025-07-07 12:30:00|6838.8|6836|6843.6|6839.8|6843.6|6840.7|6837.8|6834|912
1751891700000|2025-07-07 12:35:00|6843.5|6839.7|6846.5|6843.7|6847.5|6844.7|6842.5|6839.3|269
1751892000000|2025-07-07 12:40:00|6846.6|6843.8|6860|6857.2|6861.4|6858.1|6846.6|6843.7|3517
1751892300000|2025-07-07 12:45:00|6860.2|6857.4|6860.2|6857.4|6862.2|6859.4|6858.2|6854.9|706
1751892600000|2025-07-07 12:50:00|6860.3|6857.5|6862.9|6860.1|6866|6863.2|6858.3|6855.4|650
1751892900000|2025-07-07 12:55:00|6863|6860.2|6851.3|6847.5|6863|6860.2|6846.4|6842.7|1420
1751893200000|2025-07-07 13:00:00|6851.1|6848.5|6846.1|6843.3|6851.1|6848.5|6837.5|6834.6|1756
1751893500000|2025-07-07 13:05:00|6846|6843.2|6850.8|6848|6852|6849|6843.2|6840.4|1293
1751893800000|2025-07-07 13:10:00|6851.8|6849|6859.8|6857|6859.9|6857|6848.8|6846|1402
1751894100000|2025-07-07 13:15:00|6860.8|6857.5|6883.2|6880.4|6890.2|6887.3|6859.8|6856|6021
1751894400000|2025-07-07 13:20:00|6883|6880.2|6875.5|6872.7|6889.2|6886.4|6874.5|6871.7|1876
1751894700000|2025-07-07 13:25:00|6875.6|6871.8|6868|6865.2|6877|6873.8|6865.2|6862.2|2247
1751895000000|2025-07-07 13:30:00|6867.5|6864.2|6862.4|6859.6|6869.2|6866.2|6860.3|6856.7|1860
1751895300000|2025-07-07 13:35:00|6862.6|6858.8|6865.3|6862.5|6869.2|6866.2|6858.3|6855.5|1537
1751895600000|2025-07-07 13:40:00|6866.3|6863.5|6869.4|6865.6|6871.7|6868.6|6863.3|6860.5|1653
1751895900000|2025-07-07 13:45:00|6869.3|6865.5|6859.7|6855.9|6870.4|6866.6|6855.5|6852|1020
1751896200000|2025-07-07 13:50:00|6859.5|6856.7|6864.5|6860.7|6867.5|6864.7|6854.5|6850.9|1514
1751896500000|2025-07-07 13:55:00|6863.5|6859.7|6861.5|6858.7|6866.7|6863.7|6855.7|6852.9|1014
1751896800000|2025-07-07 14:00:00|6861.7|6858.9|6849.1|6846.3|6867.7|6864.9|6847.2|6843.4|1647
1751897100000|2025-07-07 14:05:00|6849.9|6846.1|6853.8|6851|6854.6|6851.7|6842.7|6839.4|2284
1751897400000|2025-07-07 14:10:00|6853.6|6850.8|6855.6|6852.8|6858.5|6854.8|6850.6|6847.8|697
1751897700000|2025-07-07 14:15:00|6855.8|6853|6869.5|6866.7|6873.5|6870.7|6855.8|6853|1055
1751898000000|2025-07-07 14:20:00|6869.6|6865.8|6876.7|6873.9|6878.3|6875.4|6867.5|6863.7|1395
1751898300000|2025-07-07 14:25:00|6876.3|6873.5|6881.2|6878.4|6886.3|6883.4|6874.3|6870.6|1697
1751898600000|2025-07-07 14:30:00|6880.3|6877.5|6883.1|6880.3|6883.3|6880.5|6871.4|6868.6|928
1751898900000|2025-07-07 14:35:00|6883.3|6879.5|6900|6897.2|6906.7|6903.1|6883.1|6879.5|3288
1751899200000|2025-07-07 14:40:00|6900.1|6896.3|6906.6|6903.8|6907.8|6905|6899.1|6896.2|2181
1751899500000|2025-07-07 14:45:00|6906.7|6903.9|6897.8|6895|6906.8|6904|6894.7|6891.9|2173
1751899800000|2025-07-07 14:50:00|6896.8|6894|6888.2|6885.4|6896.8|6894|6886.4|6883.4|1252
1751900100000|2025-07-07 14:55:00|6888.4|6885.6|6885.5|6882.7|6892.1|6888.6|6881.1|6877.8|1107
1751900400000|2025-07-07 15:00:00|6885.4|6882.6|6881.8|6878|6888.4|6884.6|6875.9|6872.2|2233
1751900700000|2025-07-07 15:05:00|6881.6|6878.8|6883.7|6880.9|6885.9|6883.1|6878.9|6875.1|1094
1751901000000|2025-07-07 15:10:00|6883.9|6881.1|6878.2|6874.4|6888.9|6886.1|6872.3|6869.4|2635
1751901300000|2025-07-07 15:15:00|6878.3|6875.4|6869.3|6865.5|6879.3|6876.4|6864.1|6860.8|3472
1751901600000|2025-07-07 15:20:00|6869.1|6866.5|6879.6|6876.8|6881.6|6877.9|6863.7|6860.9|2431
1751901900000|2025-07-07 15:25:00|6879.4|6876.6|6875.7|6872.9|6885.3|6881.6|6873.7|6870.9|2977
1751902200000|2025-07-07 15:30:00|6876|6873.2|6885.5|6881.7|6886.7|6883.6|6874|6871|2668
1751902500000|2025-07-07 15:35:00|6885.7|6882.7|6876.8|6874|6891.4|6887.7|6876.7|6873.9|1518
1751902800000|2025-07-07 15:40:00|6876.7|6873.9|6880.6|6877.8|6882.5|6879|6870.6|6867.6|2044
1751903100000|2025-07-07 15:45:00|6880.8|6878|6882.6|6879.8|6884.8|6881.8|6876.6|6873.1|986
1751903400000|2025-07-07 15:50:00|6883.3|6880.5|6892.3|6889.5|6893.3|6890.5|6883.3|6880|1826
1751903700000|2025-07-07 15:55:00|6892.5|6889.7|6890.6|6887.8|6893.5|6890.5|6886.9|6883.9|1361
1751904000000|2025-07-07 16:00:00|6889.7|6886.9|6885.9|6883.1|6889.7|6886.9|6880.9|6878.1|1482
1751904300000|2025-07-07 16:05:00|6886|6883.2|6892.4|6889.6|6894.8|6891.5|6885.7|6882.1|1168
1751904600000|2025-07-07 16:10:00|6892.3|6889.5|6895.4|6891.6|6898.3|6895.5|6891.4|6888.6|871
1751904900000|2025-07-07 16:15:00|6895.3|6891.5|6891.7|6887.9|6899.4|6896.5|6889.5|6886.7|979
1751905200000|2025-07-07 16:20:00|6891.5|6887.7|6865.8|6862|6892.8|6889.6|6855.2|6852.3|3709
1751905500000|2025-07-07 16:25:00|6865|6862.2|6873.8|6870|6874.5|6871|6856.7|6853|1502
1751905800000|2025-07-07 16:30:00|6874.8|6872|6897.2|6893.4|6897.2|6893.6|6874.8|6871.9|1249
1751906100000|2025-07-07 16:35:00|6896.7|6894.4|6918.1|6914.3|6933.3|6927.2|6896.7|6893.9|3818
1751906400000|2025-07-07 16:40:00|6917.9|6915.1|6913.2|6910.4|6920.8|6917.3|6907.2|6904.3|1330
1751906700000|2025-07-07 16:45:00|6913.1|6910.3|6918.8|6916|6922.8|6919.1|6910.1|6907.3|918
1751907000000|2025-07-07 16:50:00|6919.6|6915.8|6913.8|6911|6921.1|6918.3|6911.9|6908.1|1538
1751907300000|2025-07-07 16:55:00|6914.3|6910|6908.2|6904.4|6914.3|6911.1|6905.4|6902.5|932
1751907600000|2025-07-07 17:00:00|6907.3|6904.5|6896.3|6893.5|6910.2|6907.4|6896.3|6893.5|969
1751907900000|2025-07-07 17:05:00|6896.2|6893.4|6891.7|6888.9|6898.3|6895.5|6888.7|6885.9|1100
1751908200000|2025-07-07 17:10:00|6891.6|6888.8|6889.8|6887|6891.8|6889|6885|6882|751
1751908500000|2025-07-07 17:15:00|6889|6886|6891|6888.2|6894|6891.2|6887|6884|720
1751908800000|2025-07-07 17:20:00|6891.7|6888.9|6892.9|6889.1|6894.8|6891.9|6889|6886|407
1751909100000|2025-07-07 17:25:00|6891.9|6889|6892.9|6890.1|6894.9|6892|6888.9|6885.8|822
1751909400000|2025-07-07 17:30:00|6892.1|6889.3|6892.2|6889.4|6896.9|6893.1|6887.1|6884.1|764
1751909700000|2025-07-07 17:35:00|6891.9|6889.1|6888.5|6884.7|6911.4|6908.1|6888.3|6884.7|2565
1751910000000|2025-07-07 17:40:00|6888.3|6884.5|6892|6888.2|6895.2|6891.4|6887.2|6884.4|843
1751910300000|2025-07-07 17:45:00|6890.9|6889.2|6888.3|6885.5|6895.2|6892.4|6887.3|6883.5|575
1751910600000|2025-07-07 17:50:00|6888.2|6885.4|6889.6|6885.8|6891.3|6887.6|6882.7|6879.8|1552
1751910900000|2025-07-07 17:55:00|6888.7|6885.9|6891.3|6887.5|6896.3|6893.3|6884.6|6881.4|1728
1751911200000|2025-07-07 18:00:00|6890.3|6886.6|6880.4|6876.6|6896.1|6893.3|6875.4|6871.6|2084
1751911500000|2025-07-07 18:05:00|6879.4|6875.8|6876.7|6872.9|6880.7|6877.8|6872.7|6869.7|3851
1751911800000|2025-07-07 18:10:00|6875.7|6873.6|6877.5|6873.7|6884.5|6881.7|6873.8|6871|2382
1751912100000|2025-07-07 18:15:00|6877.4|6873.6|6885.5|6882.7|6888.4|6885.4|6872.9|6870|2052
1751912400000|2025-07-07 18:20:00|6886.5|6883.6|6889.2|6885.4|6892.7|6889.9|6882.4|6879.4|1980
1751912700000|2025-07-07 18:25:00|6889.1|6886.3|6929.2|6926.4|6935.8|6932.8|6889.1|6886.3|7456
1751913000000|2025-07-07 18:30:00|6928.5|6925.7|6951.5|6948.7|6952.3|6949|6927.9|6925|2899
1751913300000|2025-07-07 18:35:00|6951.3|6948.5|6943.3|6940.5|6952.3|6948.7|6940.6|6937.7|992
1751913600000|2025-07-07 18:40:00|6944.2|6940.4|6958.9|6956.1|6962.2|6958.5|6939.6|6936.7|1394
1751913900000|2025-07-07 18:45:00|6959.3|6956.5|6951.3|6948.5|6961.3|6958.5|6948.2|6945.4|574
1751914200000|2025-07-07 18:50:00|6952.2|6948.4|6941.7|6938.9|6952.2|6948.5|6939.6|6935.9|632
1751914500000|2025-07-07 18:55:00|6941.6|6938.8|6937.7|6934.9|6942.6|6939.8|6937.7|6934.8|764
1751914800000|2025-07-07 19:00:00|6937.9|6935.1|6940.6|6937.8|6941.4|6938.1|6936.6|6932.9|476
1751915100000|2025-07-07 19:05:00|6939.4|6936.6|6941.4|6937.6|6941.4|6938.5|6938.3|6935.5|177
1751915400000|2025-07-07 19:10:00|6940.5|6937.7|6941.5|6938.7|6942.9|6939.7|6940.4|6937.5|142
1751915700000|2025-07-07 19:15:00|6942.4|6938.6|6941.4|6937.6|6944.4|6941.4|6940.2|6936.6|516
1751916000000|2025-07-07 19:20:00|6941.2|6938.4|6939.2|6936.4|6941.4|6938.4|6937.2|6934.4|142
1751916300000|2025-07-07 19:25:00|6939.4|6935.6|6937.3|6934.5|6941.1|6937.4|6936.2|6932.5|344
1751916600000|2025-07-07 19:30:00|6938.2|6934.4|6932|6929.2|6938.2|6934.5|6931|6927.2|281
1751916900000|2025-07-07 19:35:00|6931.9|6928.2|6930.2|6927.4|6933.2|6929.4|6930|6926.4|101
1751917200000|2025-07-07 19:40:00|6930|6927.2|6934|6931.2|6935|6932.2|6930|6927.2|210
1751917500000|2025-07-07 19:45:00|6934.9|6931.1|6934.4|6930.6|6935.2|6931.4|6930|6926.2|380
1751917800000|2025-07-07 19:50:00|6934|6930.2|6931.8|6929|6934|6931.2|6930.1|6927.2|362
1751918100000|2025-07-07 19:55:00|6932.8|6929.2|6930|6927.2|6932.8|6929.2|6928.1|6925.2|166
1751918400000|2025-07-07 20:00:00|6929.1|6926.2|6929.8|6927|6932|6929|6929.1|6926.2|154
1751918700000|2025-07-07 20:05:00|6930|6927.2|6931.8|6929|6934|6930.3|6929|6925.2|190
1751919000000|2025-07-07 20:10:00|6932|6928.2|6930.1|6927.3|6932.9|6929.3|6929.8|6926.1|28
1751919300000|2025-07-07 20:15:00|6930.9|6927.1|6931.8|6928|6931.9|6929.1|6930.4|6927.1|77
1751919600000|2025-07-07 20:20:00|6931.9|6928.1|6937.8|6934|6937.8|6934.1|6931.8|6928.1|116
1751919900000|2025-07-07 20:25:00|6936.9|6934.1|6937.9|6935.1|6940.8|6937.1|6936.8|6934|58
1751920200000|2025-07-07 20:30:00|6938.8|6935|6932|6929.2|6938.8|6935.5|6931.7|6928.1|124
1751920500000|2025-07-07 20:35:00|6931.9|6929.1|6934|6931.2|6934.9|6932.1|6931.9|6928.9|218
1751920800000|2025-07-07 20:40:00|6933.9|6931.1|6931.5|6928.7|6934.9|6931.2|6930.9|6927.9|466
1751921100000|2025-07-07 20:45:00|6932|6929.2|6928.3|6924.5|6933|6929.3|6926|6923.2|80
1751921400000|2025-07-07 20:50:00|6928.1|6924.3|6926.1|6923.3|6928.3|6925.5|6926.1|6922.5|52
1751921700000|2025-07-07 20:55:00|6926|6923.2|6924.1|6920.3|6926.1|6923.2|6923.1|6920.2|218
1751922000000|2025-07-07 21:00:00|6924.3|6920.5|6923.2|6920.4|6924.8|6921|6923.2|6920.4|7
1751922300000|2025-07-07 21:05:00|6925.1|6921.3|6926.9|6923.1|6926.9|6923.1|6925.1|6921.3|8
1751922600000|2025-07-07 21:10:00|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|2
1751922900000|2025-07-07 21:15:00|||||||||5
1751923200000|2025-07-07 21:20:00|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|1
1751923800000|2025-07-07 21:30:00|||||||||36
1751924100000|2025-07-07 21:35:00|6926.7|6923.9|6927|6923.2|6927.2|6924.2|6926.7|6923.2|9
1751924700000|2025-07-07 21:45:00|6927.1|6923.3|6927.1|6923.3|6927.1|6923.3|6927.1|6923.3|0
1751925000000|2025-07-07 21:50:00||6924.3||6924.3||6924.3||6924.3|0
1751925300000|2025-07-07 21:55:00|||||||||1
1751932800000|2025-07-08 00:00:00|6914.6|6906.8|6911.1|6907.3|6917.8|6914.5|6910.9|6904.5|192
1751933100000|2025-07-08 00:05:00|6910.9|6907.1|6911.8|6908|6914.9|6911.3|6910.8|6907|62
1751933400000|2025-07-08 00:10:00|6911.9|6908.1|6905.9|6902.1|6911.9|6908.1|6904.7|6900.9|164
1751933700000|2025-07-08 00:15:00|6904.9|6901.9|6904.7|6901.9|6907.6|6904.1|6903.7|6899.9|65
1751934000000|2025-07-08 00:20:00|6904.9|6901.1|6904.7|6901.9|6906|6902.9|6901.9|6898.9|89
1751934300000|2025-07-08 00:25:00|6903.7|6900.9|6904.7|6901.9|6904.9|6902.1|6901.9|6898.9|30
1751934600000|2025-07-08 00:30:00|6904.8|6902|6903.7|6900.9|6905.7|6902|6902.8|6899.9|51
1751934900000|2025-07-08 00:35:00|6903.8|6901|6903.7|6900.9|6905.7|6902.9|6903.5|6900.7|23
1751935200000|2025-07-08 00:40:00|6903.8|6901|6903.7|6899.9|6904.8|6901.4|6902.8|6899.9|49
1751935500000|2025-07-08 00:45:00|6902.8|6900|6898.8|6895|6903.7|6900|6898.6|6895|53
1751935800000|2025-07-08 00:50:00|6897.1|6894.3|6894.8|6891|6897.8|6894.8|6894.6|6891|59
1751936100000|2025-07-08 00:55:00|6893.9|6891.1|6896.8|6893|6896.8|6893|6891.8|6889|45
1751936400000|2025-07-08 01:00:00|6896.9|6893.1|6886.6|6882.8|6899.9|6896.1|6883.9|6881|370
1751936700000|2025-07-08 01:05:00|6886.8|6884|6884.9|6881.1|6887.6|6884|6883|6879.9|86
1751937000000|2025-07-08 01:10:00|6884.7|6880.9|6880|6876.2|6884.7|6881.1|6878|6875.1|255
1751937300000|2025-07-08 01:15:00|6879.2|6876.4|6876|6873.2|6882.9|6880.1|6874.2|6871.2|171
1751937600000|2025-07-08 01:20:00|6876.2|6873.4|6878.3|6875.5|6882.2|6879.2|6875.2|6871.5|185
1751937900000|2025-07-08 01:25:00|6878.4|6874.6|6879.4|6876.6|6880.3|6877.5|6877.3|6874.5|22
1751938200000|2025-07-08 01:30:00|6879.1|6876.3|6881.3|6877.5|6883.3|6879.5|6878.3|6874.5|103
1751938500000|2025-07-08 01:35:00|6881|6878.2|6881|6877.2|6882.1|6878.5|6879.1|6876|53
1751938800000|2025-07-08 01:40:00|6880.1|6877.3|6880.1|6877.3|6885.1|6882.2|6880.1|6877.1|135
1751939100000|2025-07-08 01:45:00|6880.8|6876.3|6879.9|6877.1|6884.1|6880.4|6879.9|6876.3|56
1751939400000|2025-07-08 01:50:00|6880.1|6877.3|6892.6|6888.8|6892.6|6889.5|6880.1|6877.1|465
1751939700000|2025-07-08 01:55:00|6892.5|6888.7|6895.3|6892.5|6899.5|6896.2|6892.3|6888.7|207
1751940000000|2025-07-08 02:00:00|6895.5|6892.7|6884.6|6881.8|6895.6|6892.7|6883.5|6879.8|180
1751940300000|2025-07-08 02:05:00|6884.5|6881.7|6884.7|6881.9|6886.7|6883.8|6883.7|6880.9|31
1751940600000|2025-07-08 02:10:00|6884.6|6880.9|6882.9|6879.1|6885.9|6882.2|6880.7|6877.9|47
1751940900000|2025-07-08 02:15:00|6882.7|6878.9|6886.6|6883.8|6888.7|6884.9|6881.7|6878.8|63
1751941200000|2025-07-08 02:20:00|6886.4|6883.6|6882.4|6878.6|6887.6|6883.8|6881.4|6877.7|71
1751941500000|2025-07-08 02:25:00|6882.7|6878.9|6884.4|6880.6|6885.5|6882.6|6882.5|6878.9|153
1751941800000|2025-07-08 02:30:00|6884.5|6880.7|6885.2|6881.4|6887.4|6883.7|6884.2|6880.6|276
1751942100000|2025-07-08 02:35:00|6885.4|6881.6|6886.2|6882.4|6887.1|6883.4|6884.2|6881.3|105
1751942400000|2025-07-08 02:40:00|6885.4|6882.6|6888.1|6885.3|6890.1|6887.3|6885.1|6881.4|111
1751942700000|2025-07-08 02:45:00|6888.2|6884.4|6893|6889.2|6893|6889.4|6888.1|6884.4|65
1751943000000|2025-07-08 02:50:00|6892.2|6889.4|6899.2|6896.4|6902.2|6898.4|6892|6889.1|178
1751943300000|2025-07-08 02:55:00|6899|6896.2|6899.3|6896.5|6901.2|6897.5|6898|6894.2|95
1751943600000|2025-07-08 03:00:00|6900.2|6896.4|6901.9|6899.1|6904|6900.2|6900|6896.2|162
1751943900000|2025-07-08 03:05:00|6902|6898.2|6902.8|6900|6903.8|6900.2|6901.7|6898.1|43
1751944200000|2025-07-08 03:10:00|6903.7|6899.9|6905.8|6902|6906.8|6903.9|6903|6899.9|87
1751944500000|2025-07-08 03:15:00|6905.7|6901.9|6902.5|6898.7|6906.7|6903|6899.7|6896|135
1751944800000|2025-07-08 03:20:00|6901.7|6898.9|6902.7|6898.9|6903.5|6900.2|6901.5|6897.9|16
1751945100000|2025-07-08 03:25:00|6902.6|6898.8|6904.9|6901.1|6905.8|6902.8|6901.6|6897.8|46
1751945400000|2025-07-08 03:30:00|6903.8|6901|6895.9|6893.1|6904.8|6902|6895.9|6893|112
1751945700000|2025-07-08 03:35:00|6894.9|6892.1|6898.8|6895|6898.9|6895.1|6894.9|6892|63
1751946000000|2025-07-08 03:40:00|6898.9|6895.1|6897.9|6894.1|6899.8|6896.1|6897.7|6894|12
1751946300000|2025-07-08 03:45:00|6897.7|6893.9|6897.7|6893.9|6898.9|6895.1|6896.9|6893.9|16
1751946600000|2025-07-08 03:50:00|6897.9|6894.1|6895.9|6893.1|6897.9|6894.1|6895.9|6892.9|10
1751946900000|2025-07-08 03:55:00|6895.7|6892.1|6897.9|6894.1|6898.9|6895.1|6895.7|6892.1|30
1751947200000|2025-07-08 04:00:00|6897.7|6894.9|6896.7|6893.9|6898.7|6894.9|6895.7|6892.9|20
1751947500000|2025-07-08 04:05:00|6896.8|6894|6896.8|6893|6897.8|6894|6893|6890.2|55
1751947800000|2025-07-08 04:10:00|6895.8|6892.9|6896.7|6893.9|6897.8|6895|6895.8|6892|13
1751948100000|2025-07-08 04:15:00|6897.5|6893.7|6895.7|6892.9|6897.8|6894|6895.7|6892.9|19
1751948400000|2025-07-08 04:20:00|6896.5|6892.7|6895.5|6892.7|6896.8|6893.8|6894.8|6891.8|14
1751948700000|2025-07-08 04:25:00|6896.3|6892.5|6894.6|6890.8|6896.5|6893.7|6893.6|6889.8|97
1751949000000|2025-07-08 04:30:00|6894.5|6891.7|6896.5|6892.7|6896.8|6893.7|6893.6|6890.8|76
1751949300000|2025-07-08 04:35:00|6895.8|6892|6894.7|6890.9|6896.8|6893.8|6892.8|6889.8|17
1751949600000|2025-07-08 04:40:00|6895.1|6891.3|6892.6|6888.8|6895.7|6891.9|6891.7|6888.8|15
1751949900000|2025-07-08 04:45:00|6892.7|6888.9|6891.7|6888.9|6893.6|6889.9|6891.6|6888.8|38
1751950200000|2025-07-08 04:50:00|6891.6|6888.8|6894.6|6891.8|6895.6|6892.6|6891.6|6888.6|194
1751950500000|2025-07-08 04:55:00|6895.6|6891.9|6892.5|6889.7|6895.6|6891.9|6891.4|6888.5|107
1751950800000|2025-07-08 05:00:00|6893.5|6889.9|6885.5|6882.7|6893.7|6889.9|6884.4|6881.6|64
1751951100000|2025-07-08 05:05:00|6885.7|6881.9|6886.5|6883.7|6887.5|6884.6|6885.5|6881.9|30
1751951400000|2025-07-08 05:10:00|6886.4|6883.6|6891.4|6887.6|6895.4|6891.7|6886.4|6882.9|90
1751951700000|2025-07-08 05:15:00|6891.5|6887.7|6894.3|6890.5|6895.4|6891.7|6891.4|6887.7|16
1751952000000|2025-07-08 05:20:00|6894.5|6891.7|6893.6|6889.8|6894.6|6891.7|6891.5|6888.5|31
1751952300000|2025-07-08 05:25:00|6894.3|6890.5|6896.3|6893.5|6898.5|6895.7|6894.3|6890.5|75
1751952600000|2025-07-08 05:30:00|6896.5|6893.7|6905.3|6901.5|6905.3|6902.4|6896.5|6893.7|102
1751952900000|2025-07-08 05:35:00|6905.2|6902.4|6909.4|6906.6|6912.3|6909.5|6904.2|6901.4|328
1751953200000|2025-07-08 05:40:00|6909.3|6906.5|6906.4|6902.6|6910.3|6907.5|6904.4|6901.5|154
1751953500000|2025-07-08 05:45:00|6906.6|6902.8|6910.3|6906.5|6914.4|6911.6|6905.4|6902.5|122
1751953800000|2025-07-08 05:50:00|6909.4|6906.6|6907.4|6903.6|6910.4|6907.5|6906.4|6902.6|41
1751954100000|2025-07-08 05:55:00|6906.4|6903.7|6905.5|6901.7|6908.4|6904.9|6903.5|6900.2|153
1751954400000|2025-07-08 06:00:00|6905.4|6901.6|6910.4|6906.6|6912.4|6908.7|6905|6901.6|196
1751954700000|2025-07-08 06:05:00|6909.5|6906.7|6906.4|6903.6|6912.4|6908.6|6904.5|6901.7|142
1751955000000|2025-07-08 06:10:00|6906.5|6903.7|6904.6|6900.8|6908.5|6905.7|6903.7|6900.8|147
1751955300000|2025-07-08 06:15:00|6903.6|6901.8|6902.8|6900|6905.6|6902|6901.8|6898.1|173
1751955600000|2025-07-08 06:20:00|6902.9|6900.1|6900.1|6897.3|6906.9|6903.6|6899.1|6896.1|317
1751955900000|2025-07-08 06:25:00|6900.9|6897.1|6902.8|6899|6903.8|6900.1|6898.1|6895.1|154
1751956200000|2025-07-08 06:30:00|6902.9|6900.1|6908.9|6906.1|6909.9|6906.9|6902.8|6899.1|104
1751956500000|2025-07-08 06:35:00|6908.7|6905.9|6903.2|6899.4|6908.9|6906.1|6902.3|6899.4|166
1751956800000|2025-07-08 06:40:00|6903|6900.2|6892.3|6888.5|6903|6900.2|6890|6887.2|468
1751957100000|2025-07-08 06:45:00|6892.2|6888.4|6888.6|6885.8|6894.3|6890.5|6888.5|6884.7|638
1751957400000|2025-07-08 06:50:00|6888.5|6885.7|6888.6|6885.8|6892.6|6889|6887.6|6884.8|224
1751957700000|2025-07-08 06:55:00|6889.7|6885.9|6887.9|6885.1|6890.6|6886.9|6887.6|6884.8|245
1751958000000|2025-07-08 07:00:00|6887.7|6884.9|6902.4|6899.6|6903.4|6900.5|6887.7|6884.9|933
1751958300000|2025-07-08 07:05:00|6902.3|6899.5|6912.4|6908.6|6913.3|6910.5|6902.3|6899.5|774
1751958600000|2025-07-08 07:10:00|6911.4|6908.5|6905.4|6902.6|6912.4|6908.8|6901.5|6898.6|876
1751958900000|2025-07-08 07:15:00|6906.4|6902.7|6911.2|6908.4|6913.2|6909.6|6902.4|6899.6|556
1751959200000|2025-07-08 07:20:00|6910.5|6907.7|6910.1|6907.3|6919.9|6916.1|6909.2|6906.4|846
1751959500000|2025-07-08 07:25:00|6910.8|6908|6917.8|6915|6917.8|6915|6909.2|6906.3|702
1751959800000|2025-07-08 07:30:00|6917.9|6915.1|6925.4|6922.6|6925.6|6922.6|6916.7|6913.8|1248
1751960100000|2025-07-08 07:35:00|6925.6|6922.8|6924.6|6921.8|6926.4|6923.6|6920.7|6917.8|1002
1751960400000|2025-07-08 07:40:00|6923.7|6920.9|6921|6917.2|6923.7|6920.9|6915.9|6912.2|946
1751960700000|2025-07-08 07:45:00|6920|6917.1|6905.2|6901.4|6921.9|6919.1|6901.9|6899.1|1984
1751961000000|2025-07-08 07:50:00|6905|6901.2|6902.1|6898.3|6905.8|6903|6900.1|6897.3|1233
1751961300000|2025-07-08 07:55:00|6900.1|6896.3|6892.3|6889.5|6900.1|6896.5|6889.3|6886.3|1213
1751961600000|2025-07-08 08:00:00|6893.3|6890.5|6900|6897.2|6900.8|6897.5|6888.9|6885.6|660
1751961900000|2025-07-08 08:05:00|6899.8|6897|6894.3|6890.5|6905|6902.2|6890.4|6887.6|1201
1751962200000|2025-07-08 08:10:00|6893.6|6889.8|6892.2|6888.4|6897.2|6894.3|6891.2|6888.1|723
1751962500000|2025-07-08 08:15:00|6891.2|6887.4|6898.2|6894.4|6901.1|6898.3|6890.4|6887.4|498
1751962800000|2025-07-08 08:20:00|6897.4|6893.6|6887.5|6884.7|6897.4|6893.6|6882.8|6880|3002
1751963100000|2025-07-08 08:25:00|6886.7|6883.9|6883.4|6880.6|6898.2|6894.6|6882.1|6879.3|4790
1751963400000|2025-07-08 08:30:00|6883.2|6880.4|6883.5|6880.7|6887.2|6884.4|6879.6|6876.8|3104
1751963700000|2025-07-08 08:35:00|6883.6|6880.8|6895.2|6892.4|6896|6893.2|6882.5|6879.7|1758
1751964000000|2025-07-08 08:40:00|6896|6892.2|6894|6890.2|6901|6898.1|6892.2|6888.4|1445
1751964300000|2025-07-08 08:45:00|6893.2|6890.4|6885.5|6882.7|6895|6892.2|6884.6|6881.8|1220
1751964600000|2025-07-08 08:50:00|6885.6|6881.8|6881.9|6879.1|6887.7|6884.6|6878.8|6875.8|1012
1751964900000|2025-07-08 08:55:00|6883|6880.2|6885.7|6881.9|6889.9|6886.1|6879.9|6876.2|782
1751965200000|2025-07-08 09:00:00|6885.9|6882.1|6903.4|6899.6|6907|6903.7|6884.9|6882.1|1532
1751965500000|2025-07-08 09:05:00|6902.6|6899.8|6906.6|6903.8|6910.4|6907.5|6900.4|6897.5|724
1751965800000|2025-07-08 09:10:00|6907.4|6904.6|6907.2|6904.4|6909.2|6906.4|6902.4|6899.6|782
1751966100000|2025-07-08 09:15:00|6907.4|6903.6|6899.5|6895.7|6907.4|6904.4|6897.4|6893.7|732
1751966400000|2025-07-08 09:20:00|6899.4|6896.6|6890|6887.2|6905.4|6902.6|6890|6887|1446
1751966700000|2025-07-08 09:25:00|6890.1|6886.3|6896.8|6894|6898.8|6895.7|6887|6884|770
1751967000000|2025-07-08 09:30:00|6897.8|6895|6896.9|6894.1|6898|6895|6892.1|6889.2|807
1751967300000|2025-07-08 09:35:00|6896.1|6893.1|6886.4|6883.6|6897.1|6894.3|6879.9|6877.1|2806
1751967600000|2025-07-08 09:40:00|6886.5|6882.6|6882.7|6878.9|6889.2|6885.4|6880.7|6877.4|831
1751967900000|2025-07-08 09:45:00|6882.5|6878.7|6884.5|6880.7|6886.7|6883.7|6881.7|6878.7|380
1751968200000|2025-07-08 09:50:00|6884.7|6880.9|6882.7|6879.9|6886.7|6882.9|6879.7|6876.9|772
1751968500000|2025-07-08 09:55:00|6883.5|6879.7|6885|6882.2|6885.8|6882.8|6880|6877|477
1751968800000|2025-07-08 10:00:00|6884|6880.2|6887.6|6884.8|6890.5|6887|6883.8|6880.2|569
1751969100000|2025-07-08 10:05:00|6887.5|6883.8|6908|6905.2|6908|6905.2|6887.5|6883.8|1492
1751969400000|2025-07-08 10:10:00|6907.9|6905.1|6907.8|6904|6910|6907.1|6904|6901.1|351
1751969700000|2025-07-08 10:15:00|6908|6904.2|6897|6894.2|6908|6904.4|6897|6894.2|529
1751970000000|2025-07-08 10:20:00|6897.1|6894.3|6899.8|6896|6901|6898.2|6895|6891.3|353
1751970300000|2025-07-08 10:25:00|6899|6896.2|6913.7|6910.9|6914.5|6910.9|6899|6896|684
1751970600000|2025-07-08 10:30:00|6913.5|6910.7|6912.5|6909.7|6914.7|6911.7|6909.7|6906.9|272
1751970900000|2025-07-08 10:35:00|6911.6|6908.8|6914.5|6911.7|6914.6|6911.8|6911.6|6908.7|210
1751971200000|2025-07-08 10:40:00|6914.3|6911.5|6907.8|6905|6914.6|6911.8|6906.9|6903.8|661
1751971500000|2025-07-08 10:45:00|6908.8|6905.1|6917.5|6914.7|6918.3|6914.7|6903.5|6900.7|783
1751971800000|2025-07-08 10:50:00|6918.3|6914.5|6924|6920.2|6924.1|6921.3|6918.3|6914.5|696
1751972100000|2025-07-08 10:55:00|6923.1|6920.3|6921.1|6918.3|6924.1|6921.2|6920.3|6917.3|310
1751972400000|2025-07-08 11:00:00|6921|6918.2|6924|6920.2|6924|6920.5|6918.3|6915.3|569
1751972700000|2025-07-08 11:05:00|6923.3|6920.5|6920.1|6916.3|6924.5|6921.5|6916.3|6913.3|465
1751973000000|2025-07-08 11:10:00|6920.3|6916.5|6918.2|6915.4|6921.1|6918.1|6915.2|6912.3|417
1751973300000|2025-07-08 11:15:00|6918.4|6915.6|6919.5|6916.7|6920.4|6917.4|6912.5|6909.6|435
1751973600000|2025-07-08 11:20:00|6919.4|6916.6|6921.4|6917.6|6923.2|6919.6|6918.4|6915.4|274
1751973900000|2025-07-08 11:25:00|6920.5|6917.7|6923.4|6920.6|6923.5|6920.6|6918.5|6914.9|357
1751974200000|2025-07-08 11:30:00|6923.5|6920.7|6924.3|6920.5|6928.3|6925.4|6922.7|6919.7|459
1751974500000|2025-07-08 11:35:00|6923.5|6920.7|6924.3|6920.5|6926.5|6922.8|6920.8|6917.8|366
1751974800000|2025-07-08 11:40:00|6924.5|6921.7|6928.5|6925.7|6931.5|6927.9|6924.3|6920.7|803
1751975100000|2025-07-08 11:45:00|6928.3|6925.5|6922.5|6919.7|6929.3|6925.7|6922.5|6919.7|683
1751975400000|2025-07-08 11:50:00|6923.5|6919.8|6927.4|6923.6|6931.1|6927.3|6921.5|6917.7|484
1751975700000|2025-07-08 11:55:00|6927.3|6923.5|6923.4|6920.6|6931.4|6928.6|6923.4|6919.8|1433
1751976000000|2025-07-08 12:00:00|6923.6|6920.8|6918.2|6915.4|6925.6|6922.8|6916|6913.2|4317
1751976300000|2025-07-08 12:05:00|6918|6915.2|6917|6914.2|6918.2|6915.4|6912.3|6909.5|904
1751976600000|2025-07-08 12:10:00|6917.2|6914.4|6929|6926.2|6929.9|6926.2|6917|6913.2|1160
1751976900000|2025-07-08 12:15:00|6929.9|6926.1|6931.7|6928.9|6936.7|6933.7|6928.8|6925.5|1180
1751977200000|2025-07-08 12:20:00|6931.5|6928.7|6930.8|6928|6932.7|6928.9|6927.7|6924.7|562
1751977500000|2025-07-08 12:25:00|6931.5|6928.7|6931.7|6928.9|6932.7|6929.9|6927.7|6924|354
1751977800000|2025-07-08 12:30:00|6931.8|6929|6932.5|6928.7|6933.7|6930.9|6928.8|6925.9|690
1751978100000|2025-07-08 12:35:00|6931.7|6928.9|6933.6|6930.8|6934.6|6931.8|6929.6|6926.8|359
1751978400000|2025-07-08 12:40:00|6934.6|6931.3|6934.3|6930.5|6936.6|6933.8|6932.6|6929.7|420
1751978700000|2025-07-08 12:45:00|6934.5|6930.7|6933.6|6930.8|6934.5|6931.7|6930.6|6927.7|441
1751979000000|2025-07-08 12:50:00|6933.3|6930.5|6936.3|6933.5|6936.5|6933.7|6930.6|6927.7|248
1751979300000|2025-07-08 12:55:00|6936.4|6933.6|6932.4|6928.6|6938.6|6935.8|6929.6|6926.8|1004
1751979600000|2025-07-08 13:00:00|6932.6|6928.8|6932.9|6930.1|6935.7|6932.8|6922.7|6919.9|1585
1751979900000|2025-07-08 13:05:00|6932.7|6929.9|6912.2|6908.4|6933.7|6930.9|6911.2|6908.4|1759
1751980200000|2025-07-08 13:10:00|6912|6909.2|6907|6903.2|6914|6911.2|6906.2|6903.2|1490
1751980500000|2025-07-08 13:15:00|6906.2|6903.4|6911|6908.2|6911.9|6909.1|6902.2|6899.4|1583
1751980800000|2025-07-08 13:20:00|6910.9|6908.1|6912.8|6910|6918|6915|6910.9|6908|1234
1751981100000|2025-07-08 13:25:00|6913|6909.2|6905.3|6901.5|6917.8|6915|6904.4|6901.5|1656
1751981400000|2025-07-08 13:30:00|6905.1|6902.3|6911.1|6907.3|6916.8|6913.9|6901.3|6897.6|3062
1751981700000|2025-07-08 13:35:00|6912.1|6908.3|6907.4|6904.6|6920.1|6917.2|6907.4|6904.5|2016
1751982000000|2025-07-08 13:40:00|6908.3|6904.5|6908.4|6905.6|6914.4|6911.6|6906.4|6903.5|1029
1751982300000|2025-07-08 13:45:00|6909.3|6905.5|6916.4|6913.6|6917.6|6914.8|6904.7|6901.9|2334
1751982600000|2025-07-08 13:50:00|6916.6|6913.8|6915.7|6911.9|6917.5|6914.7|6907.5|6904.6|770
1751982900000|2025-07-08 13:55:00|6915.5|6911.7|6924.5|6921.7|6925.5|6922.6|6913.5|6909.9|946
1751983200000|2025-07-08 14:00:00|6925.5|6922.6|6912.8|6910|6928.2|6925.4|6900|6896.2|2852
1751983500000|2025-07-08 14:05:00|6912.7|6909.9|6923.3|6920.5|6925.5|6922.6|6910.7|6907|2020
1751983800000|2025-07-08 14:10:00|6924.2|6920.4|6940.9|6938.1|6941|6938.2|6921.3|6918.4|2663
1751984100000|2025-07-08 14:15:00|6940.7|6937.9|6943.7|6940.9|6947.4|6944.6|6939|6935.7|1872
1751984400000|2025-07-08 14:20:00|6944.5|6940.7|6936.8|6934|6944.9|6941.9|6933.7|6930.4|2695
1751984700000|2025-07-08 14:25:00|6937|6934.2|6937.1|6933.3|6942|6939.2|6933|6929.4|1164
1751985000000|2025-07-08 14:30:00|6937.3|6934.3|6949|6946.2|6950.1|6947.2|6936.1|6933|1118
1751985300000|2025-07-08 14:35:00|6949.1|6946.3|6952.3|6949.5|6958.1|6955.2|6949.1|6945.3|1361
1751985600000|2025-07-08 14:40:00|6953.3|6949.6|6960.1|6957.3|6962.1|6959.2|6948.3|6945.5|1392
1751985900000|2025-07-08 14:45:00|6960.3|6957.5|6959.9|6957.1|6962.1|6959.2|6951.1|6948|1867
1751986200000|2025-07-08 14:50:00|6960.9|6958|6958.1|6955.3|6963.1|6960.3|6950.1|6946.3|1644
1751986500000|2025-07-08 14:55:00|6957.9|6955.1|6957.4|6953.6|6960.1|6956.4|6953.4|6950.6|918
1751986800000|2025-07-08 15:00:00|6956.4|6953.4|6955.4|6951.6|6960.2|6957.4|6948.5|6945.6|1037
1751987100000|2025-07-08 15:05:00|6955.5|6952.6|6959.4|6955.6|6960.4|6956.7|6952.5|6949.7|1691
1751987400000|2025-07-08 15:10:00|6959.2|6956.4|6953.5|6950.7|6959.4|6956.6|6949.8|6945.2|1073
1751987700000|2025-07-08 15:15:00|6954.7|6950.9|6957.5|6954.7|6957.5|6954.7|6950.5|6947|1535
1751988000000|2025-07-08 15:20:00|6959.5|6955.7|6965.3|6961.5|6965.3|6962.4|6955.8|6952.5|1207
1751988300000|2025-07-08 15:25:00|6965.2|6961.4|6965.2|6962.4|6971.9|6969.1|6960.8|6957.5|5768
1751988600000|2025-07-08 15:30:00|6966.1|6962.3|6964|6960.2|6970.4|6967.4|6962.4|6959.4|3670
1751988900000|2025-07-08 15:35:00|6964.2|6961.4|6987.7|6984.9|6990.7|6987.9|6963.4|6960.4|3697
1751989200000|2025-07-08 15:40:00|6986.9|6984.1|6989|6985.2|6992.6|6989.3|6985|6981.5|3054
1751989500000|2025-07-08 15:45:00|6988.9|6986.1|6979.2|6975.4|6988.9|6986.1|6977.2|6974.2|1599
1751989800000|2025-07-08 15:50:00|6979|6975.2|6979.2|6976.4|6983.2|6980.4|6976|6973.2|933
1751990100000|2025-07-08 15:55:00|6980|6976.2|6986|6983.2|6990.5|6986.9|6979.2|6976.2|1442
1751990400000|2025-07-08 16:00:00|6985.8|6983|6989.5|6986.7|6990.7|6987.7|6980|6976.2|876
1751990700000|2025-07-08 16:05:00|6989.7|6986.9|6979.8|6977|6990.7|6986.9|6976.8|6973.8|815
1751991000000|2025-07-08 16:10:00|6980.6|6976.8|6984.6|6981.8|6984.6|6981.8|6975.8|6972.8|912
1751991300000|2025-07-08 16:15:00|6983.8|6980.8|6992|6989.2|6995.2|6992.4|6983.5|6979.8|2166
1751991600000|2025-07-08 16:20:00|6992.3|6989.5|6995|6991.2|7000.8|6998|6984.1|6980.5|3389
1751991900000|2025-07-08 16:25:00|6994.8|6991|6992|6989.2|6998.8|6996|6991.3|6988.2|1548
1751992200000|2025-07-08 16:30:00|6992.1|6989.3|6987.6|6984.8|6995.3|6991.7|6985.1|6982.2|1826
1751992500000|2025-07-08 16:35:00|6987.8|6985|6991.6|6988.8|6994.5|6991.7|6983.8|6981|1061
1751992800000|2025-07-08 16:40:00|6991.5|6987.8|7003.8|7000|7004.5|7001|6990.5|6986.8|3923
1751993100000|2025-07-08 16:45:00|7004|7000.2|7008|7005.2|7008.8|7006|7000.1|6997.2|1431
1751993400000|2025-07-08 16:50:00|7008.8|7005|7000.1|6997.3|7009|7006|6999.3|6996.3|1286
1751993700000|2025-07-08 16:55:00|7000.3|6997.5|7011.9|7008.1|7013|7010.2|6999.1|6995.5|1587
1751994000000|2025-07-08 17:00:00|7010.9|7007.1|7010.8|7008|7013.8|7010.8|7007.1|7004.1|3418
1751994300000|2025-07-08 17:05:00|7008.8|7006|7012.6|7008.8|7012.9|7010|7006.8|7004|767
1751994600000|2025-07-08 17:10:00|7011.8|7009|7013.8|7011|7013.8|7011|7009.8|7006.8|899
1751994900000|2025-07-08 17:15:00|7013.4|7010.6|7019.6|7015.8|7020.7|7017.8|7012.4|7009.1|1806
1751995200000|2025-07-08 17:20:00|7019.4|7016.8|7028.4|7025.6|7028.8|7026|7018.6|7015.8|876
1751995500000|2025-07-08 17:25:00|7027.4|7024.6|7022.6|7019.8|7031.2|7028.3|7019.6|7016.8|1437
1751995800000|2025-07-08 17:30:00|7023.2|7020.4|7000.9|6998.1|7023.7|7020.8|7000|6997.1|1743
1751996100000|2025-07-08 17:35:00|7001|6998.2|6997.2|6994.4|7004.9|7002.1|6997.2|6993.4|914
1751996400000|2025-07-08 17:40:00|6998.2|6995.4|6995.3|6992.5|7001.3|6998.4|6995.3|6992.3|1253
1751996700000|2025-07-08 17:45:00|6996.1|6993.3|7004.7|7000.9|7007|7003.7|6996.1|6992.5|1546
1751997000000|2025-07-08 17:50:00|7004|7001.9|7004.5|7001.7|7006.7|7002.9|6999.8|6996.9|1113
1751997300000|2025-07-08 17:55:00|7004.3|7001.5|7001.5|6997.7|7004.5|7001.7|6999.5|6995.8|659
1751997600000|2025-07-08 18:00:00|7001.2|6997.4|6990.6|6987.8|7001.6|6998.8|6990.6|6987.1|786
1751997900000|2025-07-08 18:05:00|6990.8|6988|6990.8|6988|6991.8|6988.1|6986.9|6984.1|702
1751998200000|2025-07-08 18:10:00|6991.8|6988.8|6990.2|6987.4|6992.6|6989|6984.6|6981.3|999
1751998500000|2025-07-08 18:15:00|6991.2|6988.4|6989.1|6986.3|6994.1|6991.1|6988.2|6985.3|701
1751998800000|2025-07-08 18:20:00|6989.2|6986.4|6983.5|6980.7|6990.2|6987.3|6982.5|6979.7|1088
1751999100000|2025-07-08 18:25:00|6984.4|6980.6|6980.9|6978.1|6984.5|6981.7|6974.5|6971.6|6149
1751999400000|2025-07-08 18:30:00|6980.7|6977.1|6978.2|6974.4|6982|6979.1|6974.9|6971.4|1126
1751999700000|2025-07-08 18:35:00|6977.2|6974.2|6987.2|6984.4|6988.2|6984.4|6977|6973.9|825
1752000000000|2025-07-08 18:40:00|6987.3|6984.5|6982|6979.2|6987.3|6984.5|6980.2|6977.4|454
1752000300000|2025-07-08 18:45:00|6982.8|6980|6985|6982.2|6986.1|6983|6981.1|6978.3|179
1752000600000|2025-07-08 18:50:00|6985.1|6982.3|6986|6982.2|6989.8|6987|6985|6982|529
1752000900000|2025-07-08 18:55:00|6985.8|6982|6984|6980.2|6986.3|6983.2|6981|6978|262
1752001200000|2025-07-08 19:00:00|6982.8|6980|6983.9|6980.1|6984.9|6982|6981.9|6979.1|437
1752001500000|2025-07-08 19:05:00|6983.8|6981|6979.8|6976|6984.1|6981.1|6979.6|6976|277
1752001800000|2025-07-08 19:10:00|6978.9|6977|6978.8|6975|6980.8|6977.1|6977.8|6975|230
1752002100000|2025-07-08 19:15:00|6978.9|6975.1|6978.9|6976.1|6979.9|6976.9|6977.7|6974.9|61
1752002400000|2025-07-08 19:20:00|6979.7|6975.9|6978.7|6975.9|6979.9|6977.1|6977.9|6974.9|106
1752002700000|2025-07-08 19:25:00|6978.9|6976.1|6979.7|6976.9|6980.7|6977.9|6978.9|6975.9|36
1752003000000|2025-07-08 19:30:00|6980.7|6977.9|6988|6985.2|6988|6985.2|6980.7|6976.9|172
1752003300000|2025-07-08 19:35:00|6987.9|6985.1|6993|6990.2|6994|6990.2|6987.9|6985.1|215
1752003600000|2025-07-08 19:40:00|6992|6989.2|6992.8|6990|6994|6991.2|6992|6989|53
1752003900000|2025-07-08 19:45:00|6993|6990.2|6992|6989.2|6994|6991.2|6992|6989|101
1752004200000|2025-07-08 19:50:00|6989.8|6986|6977|6974.2|6989.8|6986.2|6976.1|6973.2|1120
1752004500000|2025-07-08 19:55:00|6977.1|6973.3|6977.1|6973.3|6979.8|6976.2|6974.1|6971.2|458
1752004800000|2025-07-08 20:00:00|6977|6973.2|6983.9|6980.1|6983.9|6981.1|6976|6973|220
1752005100000|2025-07-08 20:05:00|6984.1|6980.3|6983.1|6980.3|6984.1|6981.1|6982.9|6979.3|61
1752005400000|2025-07-08 20:10:00|6983.2|6979.4|6980.1|6977.3|6983.2|6980.3|6979.9|6976.3|52
1752005700000|2025-07-08 20:15:00|6979.9|6977.1|6976.2|6972.4|6980.1|6977.1|6974.2|6971.3|100
1752006000000|2025-07-08 20:20:00|6975.2|6972.3|6976.2|6973.4|6977.2|6974.3|6975.1|6971.4|29
1752006300000|2025-07-08 20:25:00|6976.9|6974.1|6977|6973.2|6978.5|6975.6|6975.2|6971.4|891
1752006600000|2025-07-08 20:30:00|6976.9|6973.1|6973.2|6969.4|6978.4|6973.1|6967.2|6961.9|743
1752006900000|2025-07-08 20:35:00|6972.3|6969.5|6970.8|6967|6974.2|6970.7|6967.8|6965|531
1752007200000|2025-07-08 20:40:00|6970.6|6966.8|6968.6|6965.8|6974.8|6971.8|6966.3|6963|288
1752007500000|2025-07-08 20:45:00|6964.8|6962|6964.1|6960.3|6964.8|6962|6960.6|6957.5|1375
1752007800000|2025-07-08 20:50:00|6963.3|6960.5|6963.1|6960.3|6964.9|6961.3|6960.9|6957.1|452
1752008100000|2025-07-08 20:55:00|6964.1|6961.1|6965.8|6962|6970.8|6967.1|6963.9|6961.1|364
1752008400000|2025-07-08 21:00:00|6965.4|6961.6|6966.9|6963.1|6967.3|6963.5|6965.4|6961.6|24
1752008700000|2025-07-08 21:05:00|6966.6|6962.8|6966.4|6962.6|6966.6|6962.8|6966.4|6962.6|0
1752009300000|2025-07-08 21:15:00|6967|6959.2|6964.5|6960.7|6967|6961.6|6964.5|6959.1|54
1752009600000|2025-07-08 21:20:00|6964.7|6960.9|6968.7|6960.9|6968.7|6962.6|6964.7|6959.6|25
1752009900000|2025-07-08 21:25:00|||||||||2
1752010500000|2025-07-08 21:35:00|6966.3|6962.5|6967.2|6963.4|6968.7|6964.9|6965.8|6960.9|15
1752010800000|2025-07-08 21:40:00|6966.8|6963|6966.8|6963|6966.8|6963|6965.8|6962|0
1752011100000|2025-07-08 21:45:00|6967.1|6963.3|6967.1|6963.3|6967.1|6963.3|6967.1|6963.3|1
1752011400000|2025-07-08 21:50:00|6967.6|6964.8|6967.1|6963.3|6967.6|6964.8|6966.8|6963|20
1752011700000|2025-07-08 21:55:00|6968.8|6961|6967.1|6963.3|6968.8|6964.8|6966.3|6960.8|0
1752019200000|2025-07-09 00:00:00|6960.5|6952.7|6955.5|6952.7|6960.8|6955.7|6952.6|6949|293
1752019500000|2025-07-09 00:05:00|6955.6|6952.8|6954.6|6950.8|6956.6|6952.8|6953.9|6950.6|73
1752019800000|2025-07-09 00:10:00|6954.3|6950.5|6950.4|6946.6|6954.4|6951.1|6949.6|6946.6|207
1752020100000|2025-07-09 00:15:00|6949.6|6946.8|6956.6|6952.8|6956.6|6953.6|6949.6|6946.8|21
1752020400000|2025-07-09 00:20:00|6956.3|6952.5|6961.4|6958.6|6961.4|6958.6|6954.6|6950.8|49
1752020700000|2025-07-09 00:25:00|6962.2|6958.4|6963.2|6959.4|6963.4|6960.4|6960.2|6956.6|180
1752021000000|2025-07-09 00:30:00|6964.1|6961.3|6966.2|6963.4|6968.1|6964.4|6963.7|6960.4|120
1752021300000|2025-07-09 00:35:00|6965.4|6962.4|6965.2|6961.4|6967.4|6963.6|6964.4|6961.4|19
1752021600000|2025-07-09 00:40:00|6965.4|6962.6|6966.2|6962.4|6968|6964.4|6965.4|6962.4|90
1752021900000|2025-07-09 00:45:00|6966.4|6963.4|6966.3|6962.5|6968|6964.4|6964.2|6960.5|296
1752022200000|2025-07-09 00:50:00|6967.2|6963.4|6966.2|6963.4|6967.3|6964.4|6966.2|6962.4|28
1752022500000|2025-07-09 00:55:00|6966.3|6962.5|6966.1|6962.3|6966.3|6963.4|6964.2|6961.4|21
1752022800000|2025-07-09 01:00:00|6966.3|6963.3|6962.1|6958.3|6967.5|6964.3|6959.3|6955.5|177
1752023100000|2025-07-09 01:05:00|6961.1|6958.5|6963.3|6959.5|6964.1|6961.3|6958.3|6955.3|41
1752023400000|2025-07-09 01:10:00|6963.1|6959.3|6961.1|6957.3|6966.8|6963.5|6960.1|6956.3|191
1752023700000|2025-07-09 01:15:00|6961.3|6958.5|6958.1|6954.3|6962.3|6959.3|6957.3|6954.1|154
1752024000000|2025-07-09 01:20:00|6957.9|6955.1|6958.2|6954.4|6961.1|6958.3|6957.9|6954.4|35
1752024300000|2025-07-09 01:25:00|6958.1|6955.3|6960.4|6956.6|6961.1|6957.4|6958.1|6954.4|156
1752024600000|2025-07-09 01:30:00|6960.2|6956.4|6958.1|6954.3|6960.6|6957.4|6954.4|6950.6|123
1752024900000|2025-07-09 01:35:00|6958.7|6954.9|6961.4|6958.6|6965.1|6961.4|6958.1|6954.9|119
1752025200000|2025-07-09 01:40:00|6961.9|6959.1|6962.9|6959.1|6967.9|6964.9|6961.7|6958.1|333
1752025500000|2025-07-09 01:45:00|6962|6959.2|6960.7|6957.9|6967.9|6964.9|6958.7|6955.1|93
1752025800000|2025-07-09 01:50:00|6961.7|6958.9|6960.8|6957|6963.7|6960.9|6958|6954.9|216
1752026100000|2025-07-09 01:55:00|6960.7|6956.9|6964.8|6961|6965.7|6962.2|6960.7|6956.9|92
1752026400000|2025-07-09 02:00:00|6963.8|6962|6962.7|6958.9|6963.8|6962|6960.7|6957.9|40
1752026700000|2025-07-09 02:05:00|6962.8|6959.9|6966.6|6963.8|6967.8|6964.8|6961.7|6958.7|79
1752027000000|2025-07-09 02:10:00|6967.6|6964.3|6966|6962.2|6969.6|6966|6959.6|6956.8|213
1752027300000|2025-07-09 02:15:00|6965.8|6962|6964.8|6961|6965.8|6962|6963|6960|39
1752027600000|2025-07-09 02:20:00|6964.9|6962.1|6964.8|6961|6965.8|6962.1|6962.6|6959|17
1752027900000|2025-07-09 02:25:00|6965.8|6962|6964.8|6961|6965.8|6962.1|6964.6|6961|6
1752028200000|2025-07-09 02:30:00|6963.9|6961.1|6961.6|6958.8|6967.9|6965.1|6961.6|6957.9|170
1752028500000|2025-07-09 02:35:00|6961.7|6958.9|6958.6|6955.8|6963.9|6961.1|6957.7|6954.8|92
1752028800000|2025-07-09 02:40:00|6959.4|6955.6|6960.6|6956.8|6961.7|6958.9|6958.6|6954.8|41
1752029100000|2025-07-09 02:45:00|6959.6|6957.8|6961.7|6957.9|6962.7|6959.7|6958.6|6955.8|51
1752029400000|2025-07-09 02:50:00|6961.5|6958.7|6965.4|6961.6|6965.4|6962.6|6961.4|6957.7|59
1752029700000|2025-07-09 02:55:00|6965.5|6961.7|6960.4|6957.6|6965.5|6961.7|6959.5|6956.4|133
1752030000000|2025-07-09 03:00:00|6961.2|6957.4|6961.2|6957.4|6963.3|6959.7|6960.2|6956.9|45
1752030300000|2025-07-09 03:05:00|6960.2|6957.5|6965|6961.2|6968.3|6965.4|6960.2|6957.4|202
1752030600000|2025-07-09 03:10:00|6965.3|6961.5|6965.3|6961.5|6966.3|6962.5|6964.2|6960.5|35
1752030900000|2025-07-09 03:15:00|6964.3|6961.4|6965.5|6961.7|6966.3|6963.4|6963.1|6959.5|57
1752031200000|2025-07-09 03:20:00|6965.3|6962.5|6965.5|6962.7|6966.6|6963.5|6963.5|6960.5|101
1752031500000|2025-07-09 03:25:00|6966.5|6962.8|6966.4|6962.6|6969.4|6966.5|6965.1|6961.5|146
1752031800000|2025-07-09 03:30:00|6966.3|6962.5|6967.1|6963.3|6968.3|6965.3|6964.3|6961.5|163
1752032100000|2025-07-09 03:35:00|6967.3|6963.5|6966.4|6962.6|6967.3|6963.6|6965.3|6962.3|22
1752032400000|2025-07-09 03:40:00|6966.3|6962.5|6969.2|6966.4|6970.2|6966.4|6965.4|6962.4|37
1752032700000|2025-07-09 03:45:00|6969.1|6966.3|6971.1|6968.3|6972.1|6968.4|6969.1|6965.4|72
1752033000000|2025-07-09 03:50:00|6971.2|6967.4|6972|6969.2|6972.2|6969.3|6971.1|6967.4|9
1752033300000|2025-07-09 03:55:00|6971.2|6967.4|6971|6968.2|6973.2|6969.6|6971|6967.4|16
1752033600000|2025-07-09 04:00:00|6971.2|6968.4|6970.2|6967.4|6972.2|6968.6|6970|6967.2|30
1752033900000|2025-07-09 04:05:00|6970.4|6967.6|6972.2|6968.4|6972.2|6968.9|6970.4|6967.4|6
1752034200000|2025-07-09 04:10:00|6971.3|6968.5|6971.2|6968.4|6972.2|6969.2|6970.2|6967.2|5
1752034500000|2025-07-09 04:15:00|6971.3|6967.5|6970.1|6966.3|6972.2|6968.4|6969.3|6966.3|5
1752034800000|2025-07-09 04:20:00|6969.3|6966.5|6968.3|6965.5|6970.1|6966.5|6967.1|6963.3|6
1752035100000|2025-07-09 04:25:00|6969.1|6965.3|6965.3|6961.5|6969.1|6965.5|6965.1|6961.3|34
1752035400000|2025-07-09 04:30:00|6965.5|6961.7|6969.4|6965.6|6969.4|6965.6|6965.3|6961.7|17
1752035700000|2025-07-09 04:35:00|6969.6|6966.8|6970.3|6966.5|6971.3|6967.5|6968.4|6965.3|32
1752036000000|2025-07-09 04:40:00|6967.4|6964.6|6967.1|6964.3|6968.4|6965.3|6966.4|6963.3|24
1752036300000|2025-07-09 04:45:00|6967.2|6964.4|6966.2|6963.4|6968.2|6965.4|6966.2|6962.6|15
1752036600000|2025-07-09 04:50:00|6966.4|6962.6|6964.2|6961.4|6966.4|6962.6|6962.2|6959.3|21
1752036900000|2025-07-09 04:55:00|6964.4|6960.6|6961.4|6957.6|6965.2|6961.4|6961.4|6957.6|41
1752037200000|2025-07-09 05:00:00|6960.4|6956.6|6958.4|6954.6|6961.4|6957.7|6957.5|6954.6|66
1752037500000|2025-07-09 05:05:00|6957.5|6954.7|6960.4|6956.6|6960.4|6956.7|6957.4|6954.6|30
1752037800000|2025-07-09 05:10:00|6961.4|6957.6|6961.5|6957.7|6963.5|6960.5|6961.4|6957.6|11
1752038100000|2025-07-09 05:15:00|6960.5|6958.5|6956.5|6953.7|6962.5|6959.5|6955.7|6952.7|41
1752038400000|2025-07-09 05:20:00|6957.2|6954.4|6958.3|6955.5|6960.3|6956.7|6956.5|6953.7|107
1752038700000|2025-07-09 05:25:00|6958.5|6954.7|6959.3|6955.5|6959.3|6955.5|6956.1|6953.3|41
1752039000000|2025-07-09 05:30:00|6960.3|6957.5|6962.3|6958.5|6962.3|6958.5|6959.1|6955.5|45
1752039300000|2025-07-09 05:35:00|6961.5|6958.7|6963.3|6960.5|6963.4|6960.6|6960.1|6956.5|90
1752039600000|2025-07-09 05:40:00|6963.4|6960.6|6959.4|6956.6|6963.6|6960.6|6958.4|6955.5|131
1752039900000|2025-07-09 05:45:00|6958.8|6956|6959.7|6956.9|6959.7|6956.9|6953.6|6950.8|141
1752040200000|2025-07-09 05:50:00|6959.6|6956.8|6962.2|6959.4|6963.2|6959.6|6958.6|6955.6|209
1752040500000|2025-07-09 05:55:00|6962.4|6959.6|6961.6|6957.8|6963.7|6960.9|6960.6|6957.8|207
1752040800000|2025-07-09 06:00:00|6960.7|6957.9|6954.7|6951.9|6963.7|6960.9|6953.7|6950.9|558
1752041100000|2025-07-09 06:05:00|6956.7|6952.9|6960.5|6956.7|6961.5|6957.7|6956.7|6952.9|120
1752041400000|2025-07-09 06:10:00|6960.4|6956.6|6958.5|6954.7|6960.5|6957.6|6955.4|6952.6|70
1752041700000|2025-07-09 06:15:00|6958.4|6954.6|6962.5|6959.7|6963.3|6960.5|6958.4|6954.6|58
1752042000000|2025-07-09 06:20:00|6963.2|6960.4|6967.5|6964.7|6971.3|6968.5|6963.2|6959.5|400
1752042300000|2025-07-09 06:25:00|6967.3|6964.5|6961.3|6957.5|6968.3|6964.7|6958.2|6954.7|94
1752042600000|2025-07-09 06:30:00|6961.5|6957.7|6960.3|6957.5|6961.5|6958.5|6959.3|6955.7|88
1752042900000|2025-07-09 06:35:00|6961.1|6957.3|6961.1|6958.3|6965.1|6962.3|6961.1|6957.3|209
1752043200000|2025-07-09 06:40:00|6961.3|6958.5|6957.3|6954.5|6963.3|6959.7|6955.9|6953.1|130
1752043500000|2025-07-09 06:45:00|6958.1|6954.3|6960.9|6958.1|6963.8|6960.5|6957.3|6954.3|419
1752043800000|2025-07-09 06:50:00|6961.8|6958|6969.4|6966.6|6972.4|6969.1|6960.9|6957.1|572
1752044100000|2025-07-09 06:55:00|6969.3|6966.5|6969.6|6966.8|6972.4|6969.5|6964.7|6961.9|386
1752044400000|2025-07-09 07:00:00|6970.6|6967.8|6972.2|6969.4|6972.9|6969.9|6970.6|6967.6|481
1752044700000|2025-07-09 07:05:00|6972.4|6969.6|6972.9|6970.1|6975.4|6972.4|6970.2|6967.4|467
1752045000000|2025-07-09 07:10:00|6973|6970.2|6975|6972.2|6977.5|6973.4|6971.2|6968.2|627
1752045300000|2025-07-09 07:15:00|6974.9|6972.1|6977|6974.2|6977.2|6974.2|6969.2|6966.4|684
1752045600000|2025-07-09 07:20:00|6976|6972.2|6977|6973.2|6980|6977.2|6972|6969.1|1172
1752045900000|2025-07-09 07:25:00|6976.8|6973|6981|6977.2|6983|6980|6976|6973|525
1752046200000|2025-07-09 07:30:00|6980.8|6978|6988.8|6986|6989.8|6986.8|6980.8|6977.2|1285
1752046500000|2025-07-09 07:35:00|6989.6|6985.8|7002.5|6999.7|7002.6|6999.7|6987.8|6984.8|1607
1752046800000|2025-07-09 07:40:00|7002.6|6999.8|7009.5|7006.7|7011.3|7008.5|7001.5|6998.7|1336
1752047100000|2025-07-09 07:45:00|7009.3|7006.5|7006.1|7003.3|7011.1|7008.3|7006.1|7003.1|1534
1752047400000|2025-07-09 07:50:00|7006.9|7002.3|7008.9|7005.1|7010.1|7007.3|7002.3|6999.3|1772
1752047700000|2025-07-09 07:55:00|7007.9|7005.3|7008.1|7005.3|7009.9|7006.3|7003.8|7000.1|841
1752048000000|2025-07-09 08:00:00|7008.7|7005.9|7009.9|7006.1|7015.1|7012.3|7005.9|7003.1|1502
1752048300000|2025-07-09 08:05:00|7009.7|7006.9|7014.1|7010.3|7016.9|7013.3|7005.6|7002.3|545
1752048600000|2025-07-09 08:10:00|7013.9|7011.1|7011|7008.2|7015|7012.1|7010|7007.1|821
1752048900000|2025-07-09 08:15:00|7010.9|7008.1|7015.9|7012.1|7018.7|7015.9|7010.9|7008.1|761
1752049200000|2025-07-09 08:20:00|7015|7012.2|7018.7|7015.9|7020.8|7017.9|7014.9|7011.9|603
1752049500000|2025-07-09 08:25:00|7018.8|7016|7014.5|7010.7|7025.8|7022.9|7010.8|7007.2|3368
1752049800000|2025-07-09 08:30:00|7014.7|7010.9|7022.6|7019.8|7023.5|7019.9|7014.5|7010.7|2759
1752050100000|2025-07-09 08:35:00|7021.8|7018.8|7029.5|7026.7|7030.6|7027|7017.6|7014.8|1334
1752050400000|2025-07-09 08:40:00|7029.6|7026.8|7025|7022.2|7031.5|7028.5|7025|7022.2|2566
1752050700000|2025-07-09 08:45:00|7026.1|7023.3|7023.1|7020.3|7028.8|7026|7019.9|7016.5|1372
1752051000000|2025-07-09 08:50:00|7023.3|7019.5|7023.1|7020.3|7028.1|7025.1|7020.9|7017.8|650
1752051300000|2025-07-09 08:55:00|7024.3|7020.5|7029.2|7025.4|7029.2|7026.4|7021.3|7018.5|551
1752051600000|2025-07-09 09:00:00|7029.1|7026.3|7014.6|7011.8|7030.1|7026.4|7014.6|7011.8|1410
1752051900000|2025-07-09 09:05:00|7015.6|7012.8|7017.4|7014.6|7018.2|7015.4|7009.4|7006.6|850
1752052200000|2025-07-09 09:10:00|7017.2|7014.4|7014.7|7010.9|7018.4|7015.4|7012.4|7009.6|805
1752052500000|2025-07-09 09:15:00|7014.5|7010.7|7008.5|7005.7|7015.5|7012.6|7005.7|7001.9|973
1752052800000|2025-07-09 09:20:00|7008.9|7006.1|7005.9|7003.1|7010.2|7007.1|7002.9|6999.9|650
1752053100000|2025-07-09 09:25:00|7006|7002.2|7007.7|7003.9|7009.8|7006.9|7005.7|7002.2|408
1752053400000|2025-07-09 09:30:00|7006.7|7003|7007.5|7003.7|7007.5|7003.9|6995.8|6993|1999
1752053700000|2025-07-09 09:35:00|7007.3|7004.5|7006.6|7002.8|7011.1|7007.7|7002.5|6998.7|638
1752054000000|2025-07-09 09:40:00|7005.8|7003|7005.5|7002.7|7006.1|7003|7001.6|6998.7|310
1752054300000|2025-07-09 09:45:00|7005.3|7002.5|7006.3|7002.5|7013.3|7010.5|7003.5|7000.5|531
1752054600000|2025-07-09 09:50:00|7005.4|7002.6|6996.8|6994|7005.4|7002.6|6996.6|6993.8|418
1752054900000|2025-07-09 09:55:00|6996.6|6993.8|7002.6|6998.8|7006.4|7002.6|6995.8|6992.8|1010
1752055200000|2025-07-09 10:00:00|7001.8|6999|6993.7|6989.9|7003.8|7000.8|6993.6|6989.9|824
1752055500000|2025-07-09 10:05:00|6992.7|6989.6|6993.6|6989.8|6996.6|6993.8|6989.6|6985.8|573
1752055800000|2025-07-09 10:10:00|6993.4|6989.6|6996.2|6992.4|6998.2|6995.4|6992.6|6989.6|566
1752056100000|2025-07-09 10:15:00|6996.4|6993.6|6997.4|6994.6|6998.2|6994.6|6992.4|6989.6|858
1752056400000|2025-07-09 10:20:00|6997.2|6994.4|7001.4|6997.6|7006.2|7002.6|6997.2|6993.6|543
1752056700000|2025-07-09 10:25:00|7000.5|6997.7|6999.2|6996.4|7000.5|6997.7|6992.3|6989.5|371
1752057000000|2025-07-09 10:30:00|6999.3|6996.5|6995.3|6992.5|7002.5|6999.5|6993.5|6990.7|399
1752057300000|2025-07-09 10:35:00|6995.5|6992.7|6993.3|6989.5|6996.5|6993.4|6986.3|6983.5|618
1752057600000|2025-07-09 10:40:00|6992.5|6989.7|6995|6992.2|6997.1|6994.2|6989.1|6986.3|637
1752057900000|2025-07-09 10:45:00|6995.1|6991.3|6995.1|6992.3|6999|6995.3|6993|6990.2|716
1752058200000|2025-07-09 10:50:00|6994.9|6992.1|6992.9|6989.1|6996.8|6993.8|6985.9|6983|491
1752058500000|2025-07-09 10:55:00|6993.1|6989.3|6990.9|6988.1|6993.1|6990.1|6982.3|6978.5|655
1752058800000|2025-07-09 11:00:00|6991.1|6988.3|6992.6|6988.8|6997.4|6994.4|6987.6|6984.8|1350
1752059100000|2025-07-09 11:05:00|6991.6|6987.9|6992.7|6988.9|6995.6|6992.6|6989.6|6986.6|636
1752059400000|2025-07-09 11:10:00|6992.6|6988.8|6988.9|6985.1|6992.6|6988.9|6985.7|6982.8|773
1752059700000|2025-07-09 11:15:00|6988.7|6985.9|6985.2|6982.4|6989.9|6986.9|6984.2|6981.2|338
1752060000000|2025-07-09 11:20:00|6986|6983.2|6986.9|6984.1|6987.9|6985.1|6980.2|6977.4|436
1752060300000|2025-07-09 11:25:00|6987|6984.2|6986.2|6983.4|6988|6985.2|6985.2|6982.2|193
1752060600000|2025-07-09 11:30:00|6986|6983.2|6988|6984.2|6988|6985.2|6983.2|6980.2|305
1752060900000|2025-07-09 11:35:00|6987.8|6984|6987.8|6984|6989.8|6987|6986|6983|250
1752061200000|2025-07-09 11:40:00|6987|6985|6986.8|6984|6989|6986.2|6986.8|6983.2|154
1752061500000|2025-07-09 11:45:00|6987|6984.2|6987.6|6983.8|6989|6986.2|6984|6981|530
1752061800000|2025-07-09 11:50:00|6986.8|6984|6989.4|6986.6|6991.6|6988.8|6984.4|6980.8|589
1752062100000|2025-07-09 11:55:00|6989.6|6986.8|6992.4|6989.6|6994.4|6990.6|6986.6|6983.3|1150
1752062400000|2025-07-09 12:00:00|6992.2|6989.4|6998.1|6995.3|6998.4|6995.6|6991.4|6988.4|962
1752062700000|2025-07-09 12:05:00|6997.1|6994.3|7000.9|6997.1|7001.1|6998.1|6994.2|6991.4|907
1752063000000|2025-07-09 12:10:00|7000.1|6997.3|6999.2|6996.4|7002|6999.2|6998|6995.1|919
1752063300000|2025-07-09 12:15:00|6999|6996.2|6981.4|6978.6|7000.2|6997.2|6978.5|6974.7|1498
1752063600000|2025-07-09 12:20:00|6981.5|6978.7|6986.5|6983.7|6988.5|6985.2|6979.5|6976.7|598
1752063900000|2025-07-09 12:25:00|6986.3|6982.7|6982.3|6979.5|6987.5|6983.7|6981.3|6978.2|364
1752064200000|2025-07-09 12:30:00|6983.2|6979.4|6984.3|6981.5|6987.5|6984.5|6981.3|6978.5|543
1752064500000|2025-07-09 12:35:00|6983.3|6980.5|6985.5|6982.7|6988.3|6984.9|6982.3|6979.4|384
1752064800000|2025-07-09 12:40:00|6985.3|6982.5|6978.8|6975|6988.8|6985.8|6975.8|6972.8|1186
1752065100000|2025-07-09 12:45:00|6978|6975.2|6969.1|6965.3|6978|6975.2|6963.3|6960.5|1567
1752065400000|2025-07-09 12:50:00|6968.1|6964.2|6974|6970.2|6977.1|6974.2|6965.3|6962.3|1456
1752065700000|2025-07-09 12:55:00|6973.1|6970.3|6978.9|6976.1|6979.8|6976.1|6973|6969.2|577
1752066000000|2025-07-09 13:00:00|6978.8|6975|6967.1|6963.3|6978.8|6975.1|6960.9|6958|1517
1752066300000|2025-07-09 13:05:00|6966.9|6964.1|6964.9|6961.1|6968.1|6964.6|6955.9|6953.1|1461
1752066600000|2025-07-09 13:10:00|6965.1|6961.3|6956.2|6953.4|6967.1|6963.5|6943.6|6940.6|2304
1752066900000|2025-07-09 13:15:00|6956.4|6953.6|6944.6|6941.8|6957.4|6953.8|6942.6|6939.8|1705
1752067200000|2025-07-09 13:20:00|6944.7|6941.9|6934.9|6932.1|6947.7|6944.9|6932.7|6929.1|1652
1752067500000|2025-07-09 13:25:00|6933.9|6931.1|6937.7|6934.9|6940.7|6937.9|6928.9|6925.9|2676
1752067800000|2025-07-09 13:30:00|6937.9|6935.1|6927.9|6924.1|6938.9|6935.7|6922.7|6919.7|3456
1752068100000|2025-07-09 13:35:00|6927.7|6923.9|6933.9|6931.1|6938.5|6934.9|6925.9|6923.1|1335
1752068400000|2025-07-09 13:40:00|6934.7|6931.9|6942.5|6939.7|6944.8|6941.7|6934.5|6930.9|1636
1752068700000|2025-07-09 13:45:00|6943.5|6940.7|6936.3|6933.5|6953.2|6950.4|6934.5|6931.7|2907
1752069000000|2025-07-09 13:50:00|6935.5|6932.5|6941.5|6938.7|6945.3|6941.7|6934.5|6931.5|559
1752069300000|2025-07-09 13:55:00|6941.3|6938.5|6940.9|6937.1|6947.1|6944.3|6938.1|6935.3|1012
1752069600000|2025-07-09 14:00:00|6941.1|6938.1|6941.8|6939|6942.1|6939.3|6932.5|6929.7|1623
1752069900000|2025-07-09 14:05:00|6941.9|6938.1|6938.4|6935.6|6949.8|6946.8|6937.9|6934.3|2216
1752070200000|2025-07-09 14:10:00|6939.3|6935.5|6940.4|6937.6|6941.6|6938.6|6930.8|6927.8|1013
1752070500000|2025-07-09 14:15:00|6941.4|6938.6|6936.9|6934.1|6949.2|6945.6|6932.8|6930|1973
1752070800000|2025-07-09 14:20:00|6936.4|6933.6|6937.4|6934.6|6940.6|6937.6|6933.4|6929.8|827
1752071100000|2025-07-09 14:25:00|6938.2|6934.4|6936.2|6932.4|6949.9|6946.9|6932.6|6929.6|3589
1752071400000|2025-07-09 14:30:00|6935.2|6931.3|6945.8|6943|6959.4|6951.6|6928.9|6924.6|6913
1752071700000|2025-07-09 14:35:00|6945.3|6942.5|6952.5|6948.7|6952.5|6949.7|6924.8|6921|2176
1752072000000|2025-07-09 14:40:00|6952.3|6948.5|6959.3|6955.5|6965.1|6962.2|6950.5|6947.4|1553
1752072300000|2025-07-09 14:45:00|6959.1|6956.3|6957.1|6953.3|6961.6|6958.5|6950.3|6947.2|849
1752072600000|2025-07-09 14:50:00|6957|6953.2|6965.4|6962.6|6970.6|6967.8|6952.8|6949.5|3675
1752072900000|2025-07-09 14:55:00|6966.3|6962.5|6974.2|6971.4|6982.1|6979.3|6963.4|6960.6|4789
1752073200000|2025-07-09 15:00:00|6975.1|6971.3|6974.1|6970.3|6978.1|6975.1|6968.2|6965.3|878
1752073500000|2025-07-09 15:05:00|6973.2|6970.4|6986.9|6983.1|6989|6985.2|6973.2|6970.3|1672
1752073800000|2025-07-09 15:10:00|6987|6983.2|6982.9|6980.1|6991.9|6988.1|6982|6979.1|1413
1752074100000|2025-07-09 15:15:00|6984|6980.2|6985.5|6982.7|6991.3|6987.7|6984|6980.2|2558
1752074400000|2025-07-09 15:20:00|6984.8|6982|6990.8|6988|6992.7|6989|6979.7|6976.4|1595
1752074700000|2025-07-09 15:25:00|6990.7|6987.9|6997.5|6993.7|7004.3|7001.5|6989.8|6987|3570
1752075000000|2025-07-09 15:30:00|6997.6|6994.7|6994.6|6991.8|7000.6|6997.7|6989|6986|3160
1752075300000|2025-07-09 15:35:00|6994.5|6991.7|6993.4|6990.6|6997.3|6993.8|6986.8|6983.8|1370
1752075600000|2025-07-09 15:40:00|6994.3|6991.5|6995.6|6992.8|6996.6|6993.5|6983.6|6980|1599
1752075900000|2025-07-09 15:45:00|6995.8|6993|6997.9|6994.1|6997.9|6995|6990.8|6987.6|1222
1752076200000|2025-07-09 15:50:00|6997.8|6994|7002.2|6999.4|7005.7|7002.9|6996.8|6993.8|2178
1752076500000|2025-07-09 15:55:00|7002.7|6999.9|7003.6|7000.8|7004.7|7000.9|7000.7|6996.9|903
1752076800000|2025-07-09 16:00:00|7003.7|7000.9|6992.7|6989.9|7003.9|7000.9|6992.7|6989.9|1531
1752077100000|2025-07-09 16:05:00|6992.9|6989.1|6990.4|6987.6|6995.9|6993.1|6988.1|6984.4|830
1752077400000|2025-07-09 16:10:00|6990.2|6987.4|6990.2|6987.4|6995|6991.4|6987.4|6984.4|1441
1752077700000|2025-07-09 16:15:00|6989.2|6985.4|6984.4|6981.6|6990.4|6986.6|6977.1|6974.1|3371
1752078000000|2025-07-09 16:20:00|6985.4|6981.9|6998|6994.2|6998|6995|6984.5|6981.6|1615
1752078300000|2025-07-09 16:25:00|6998.8|6995|7002|6998.2|7003|6999.8|6997|6994.2|1790
1752078600000|2025-07-09 16:30:00|7002.2|6998.4|6998.8|6995|7002.8|6999.2|6996.8|6994|672
1752078900000|2025-07-09 16:35:00|6999|6995.2|6989.5|6986.7|6999|6996.2|6989.3|6986.3|658
1752079200000|2025-07-09 16:40:00|6989.3|6986.5|6993.1|6990.3|6994.1|6990.8|6989.1|6986.3|242
1752079500000|2025-07-09 16:45:00|6993.3|6990.5|7000.9|6997.1|7000.9|6997.3|6992.9|6990|1150
1752079800000|2025-07-09 16:50:00|7000.8|6997|7012.4|7008.6|7013.6|7010.8|7000.8|6997|1817
1752080100000|2025-07-09 16:55:00|7011.6|7008.8|7007.6|7004.8|7011.6|7008.8|7006.4|7002.9|722
1752080400000|2025-07-09 17:00:00|7007.7|7004.9|7009.5|7006.7|7009.6|7006.7|7004.7|7001.7|814
1752080700000|2025-07-09 17:05:00|7009.7|7005.9|7017.2|7013.4|7019|7016.2|7007.7|7004.7|1099
1752081000000|2025-07-09 17:10:00|7017|7014.2|7012.2|7009.4|7018|7014.4|7011.2|7008.2|762
1752081300000|2025-07-09 17:15:00|7013|7009.2|7011.2|7008.4|7013.2|7009.9|7009.2|7006.4|826
1752081600000|2025-07-09 17:20:00|7010.5|7007.7|7011.3|7007.5|7013.2|7010.4|7008.3|7005.5|872
1752081900000|2025-07-09 17:25:00|7011.5|7007.7|7001.3|6998.5|7012.5|7009.5|7000.5|6997.5|1037
1752082200000|2025-07-09 17:30:00|7002.1|6998.3|6999.5|6996.7|7004.3|7001.3|6998.3|6994.7|1293
1752082500000|2025-07-09 17:35:00|6999.3|6996.5|7005.1|7001.3|7005.1|7001.5|6995.3|6992.5|689
1752082800000|2025-07-09 17:40:00|7005.3|7002.5|7004.3|7000.5|7007.3|7003.5|7000.3|6996.6|677
1752083100000|2025-07-09 17:45:00|7003.4|7000.6|6998.4|6995.6|7004.4|7000.8|6994.6|6991.8|1431
1752083400000|2025-07-09 17:50:00|6998.6|6995.8|6994.4|6991.6|6999.6|6996|6991.8|6988.8|414
1752083700000|2025-07-09 17:55:00|6996.4|6993.6|7001.6|6997.8|7003.4|6999.8|6996.4|6993.6|795
1752084000000|2025-07-09 18:00:00|7001.7|6997.9|6990.9|6987.1|7001.7|6998.8|6988.9|6985.3|1442
1752084300000|2025-07-09 18:05:00|6990.7|6987.9|6983.7|6979.9|6990.9|6988.1|6982.9|6979.9|1115
1752084600000|2025-07-09 18:10:00|6983.9|6981.1|6981.9|6978.1|6984.9|6981.3|6977|6974.2|1058
1752084900000|2025-07-09 18:15:00|6982.5|6978.7|6982.9|6980.1|6984.9|6981.9|6978|6975.2|1338
1752085200000|2025-07-09 18:20:00|6983|6980.2|6975.4|6972.6|6983.9|6980.2|6972.2|6968.6|1317
1752085500000|2025-07-09 18:25:00|6976.5|6972.7|6979.4|6976.6|6982.4|6979.6|6972.2|6968.6|8855
1752085800000|2025-07-09 18:30:00|6979|6976.2|6980.5|6977.7|6981.9|6978.9|6974.7|6971.9|2021
1752086100000|2025-07-09 18:35:00|6980.3|6976.7|6978.8|6975|6980.7|6977.7|6977.7|6974.9|627
1752086400000|2025-07-09 18:40:00|6978.7|6974.9|6975.7|6972.9|6979.7|6976.5|6975.3|6972.5|279
1752086700000|2025-07-09 18:45:00|6975.5|6972.7|6976.5|6972.7|6978.7|6975.9|6975.3|6972.5|175
1752087000000|2025-07-09 18:50:00|6975.5|6972.5|6972.5|6968.7|6976.5|6973.7|6971.3|6967.7|213
1752087300000|2025-07-09 18:55:00|6972.3|6969.5|6970.4|6967.6|6973.5|6969.8|6967.5|6964.6|276
1752087600000|2025-07-09 19:00:00|6971.3|6967.5|6969.6|6966.8|6972.4|6969.1|6969.4|6966.6|265
1752087900000|2025-07-09 19:05:00|6969.8|6966|6970.6|6966.8|6970.8|6967.8|6968.8|6966|108
1752088200000|2025-07-09 19:10:00|6970.4|6966.6|6975.4|6971.6|6976.4|6972.6|6969.4|6966.6|365
1752088500000|2025-07-09 19:15:00|6975.2|6972.4|6971.2|6968.4|6975.4|6972.6|6970.2|6967.4|208
1752088800000|2025-07-09 19:20:00|6971|6967.4|6971.2|6968.4|6972.4|6969.4|6971|6967.4|84
1752089100000|2025-07-09 19:25:00|6971.4|6968.6|6969.5|6966.7|6972.4|6969.4|6968.4|6965.4|186
1752089400000|2025-07-09 19:30:00|6970.2|6967.4|6971.2|6967.4|6973.4|6970.6|6969.9|6966.6|90
1752089700000|2025-07-09 19:35:00|6970.3|6967.5|6968.3|6964.5|6971.2|6968.4|6967.3|6964.4|99
1752090000000|2025-07-09 19:40:00|6968.2|6965.4|6965.1|6962.3|6968.3|6965.5|6964.3|6961.5|293
1752090300000|2025-07-09 19:45:00|6966.3|6962.5|6968.3|6965.5|6969.5|6966.7|6964.3|6961.3|257
1752090600000|2025-07-09 19:50:00|6968.5|6965.7|6970.3|6967.5|6971.3|6968.5|6967|6963.7|327
1752090900000|2025-07-09 19:55:00|6971.3|6967.7|6970.6|6966.8|6974.3|6971.3|6968.8|6965.7|328
1752091200000|2025-07-09 20:00:00|6970.5|6966.7|6972.3|6968.5|6974.3|6970.7|6970.5|6966.7|70
1752091500000|2025-07-09 20:05:00|6972.4|6968.6|6972.3|6968.5|6973.3|6969.6|6971.4|6968.5|26
1752091800000|2025-07-09 20:10:00|6971.3|6968.6|6973.4|6970.6|6973.4|6970.6|6971.3|6968.3|35
1752092100000|2025-07-09 20:15:00|6974.4|6970.4|6971.6|6967.8|6974.4|6970.6|6971.2|6967.6|65
1752092400000|2025-07-09 20:20:00|6970.6|6968|6969.6|6965.8|6971.6|6968.8|6968.7|6965.4|38
1752092700000|2025-07-09 20:25:00|6969.7|6965.9|6969.6|6965.8|6969.7|6966.9|6967.4|6963.8|41
1752093000000|2025-07-09 20:30:00|6968.7|6965.9|6974.4|6970.6|6974.5|6970.9|6968.4|6965.6|103
1752093300000|2025-07-09 20:35:00|6974.5|6970.7|6975.5|6971.7|6975.5|6971.7|6972.4|6969.6|34
1752093600000|2025-07-09 20:40:00|6974.7|6971.9|6972.5|6968.7|6974.7|6971.9|6971.7|6968.7|50
1752093900000|2025-07-09 20:45:00|6971.7|6968.9|6973.5|6969.7|6973.7|6970.9|6971.7|6968.7|16
1752094200000|2025-07-09 20:50:00|6972.7|6969.9|6971.7|6968.9|6973.3|6969.9|6969.7|6966.7|266
1752094500000|2025-07-09 20:55:00|6971.3|6967.9|6972.5|6969.7|6974.5|6970.9|6970.7|6967.7|208
1752094800000|2025-07-09 21:00:00|6972.6|6968.8|6977.8|6970|6977.8|6971|6972.5|6968.5|69
1752095700000|2025-07-09 21:15:00|6977.7|6969.9|6977.7|6969.9|6977.7|6969.9|6977.7|6969.9|0
1752096600000|2025-07-09 21:30:00|6977.4|6969.6|6977.4|6969.6|6977.4|6969.6|6977.4|6969.6|0
1752097500000|2025-07-09 21:45:00|6977.3|6969.5|6977.3|6969.5|6977.3|6969.5|6977.3|6969.5|0
1752097800000|2025-07-09 21:50:00|6975.7|6971.9|6977.1|6969.3|6977.1|6971.9|6975.6|6969.3|7
1752098100000|2025-07-09 21:55:00|6976.8|6969|6976.8|6969|6976.8|6970|6972.1|6968.8|59
1752105600000|2025-07-10 00:00:00|6966.5|6958.7|6956.1|6952.3|6968.1|6960.3|6954.3|6951|536
1752105900000|2025-07-10 00:05:00|6955.1|6953.3|6952.3|6948.5|6956.3|6953.3|6951.3|6948.3|61
1752106200000|2025-07-10 00:10:00|6952.1|6949.3|6950.3|6946.5|6953.3|6949.7|6950.3|6946.5|50
1752106500000|2025-07-10 00:15:00|6951.3|6947.5|6955.1|6951.3|6955.5|6952.5|6951.1|6947.5|33
1752106800000|2025-07-10 00:20:00|6954.3|6951.5|6953.5|6950.7|6955.3|6951.5|6951.5|6948.5|27
1752107100000|2025-07-10 00:25:00|6953.3|6950.5|6955.3|6952.5|6956.3|6952.5|6953.1|6949.5|25
1752107400000|2025-07-10 00:30:00|6956.1|6952.3|6957.1|6953.3|6959.3|6955.6|6954.3|6951|30
1752107700000|2025-07-10 00:35:00|6957.2|6953.4|6955.2|6952.4|6957.2|6953.6|6955.2|6951.6|10
1752108000000|2025-07-10 00:40:00|6954.2|6950.4|6953.2|6949.4|6955.2|6951.4|6952.2|6949.2|18
1752108300000|2025-07-10 00:45:00|6953|6950.2|6954.2|6951.4|6956|6952.4|6953|6949.4|22
1752108600000|2025-07-10 00:50:00|6955|6950.4|6957|6953.2|6957.2|6953.4|6954.2|6950.4|35
1752108900000|2025-07-10 00:55:00|6957.2|6954.2|6956|6952.2|6958|6954.4|6955.2|6952.2|7
1752109200000|2025-07-10 01:00:00|6955.8|6953|6968|6964.2|6968.2|6965.2|6955.8|6953|240
1752109500000|2025-07-10 01:05:00|6967.2|6964.4|6977.8|6975|6980.6|6977|6967.2|6964.2|670
1752109800000|2025-07-10 01:10:00|6978|6974.2|6976|6972.2|6978|6975|6975|6972|187
1752110100000|2025-07-10 01:15:00|6975.6|6971.8|6978.6|6975.8|6978.8|6975.8|6975.6|6971.8|60
1752110400000|2025-07-10 01:20:00|6978.8|6976|6977.9|6974.1|6979.3|6976|6974.8|6971|52
1752110700000|2025-07-10 01:25:00|6977.8|6975|6972.9|6969.1|6978.9|6976|6970.9|6967.5|143
1752111000000|2025-07-10 01:30:00|6973.1|6969.3|6967.1|6964.3|6973.1|6970.1|6965.7|6962.4|193
1752111300000|2025-07-10 01:35:00|6967.3|6963.5|6964.9|6961.1|6967.3|6964.3|6962.1|6958.9|70
1752111600000|2025-07-10 01:40:00|6965.1|6962.1|6966.9|6964.1|6967.1|6964.1|6964.9|6961.1|24
1752111900000|2025-07-10 01:45:00|6966.1|6963.1|6966.9|6963.1|6967.2|6964.4|6965|6962.1|26
1752112200000|2025-07-10 01:50:00|6967.2|6963.4|6969.9|6966.1|6970|6966.2|6966.9|6963.1|28
1752112500000|2025-07-10 01:55:00|6970|6966.2|6967.8|6965|6970|6966.2|6966.2|6963.2|33
1752112800000|2025-07-10 02:00:00|6968.8|6966|6970.8|6967|6971.8|6969|6966|6962.9|66
1752113100000|2025-07-10 02:05:00|6970|6967.2|6971.8|6969|6974.6|6971.7|6969.8|6967|47
1752113400000|2025-07-10 02:10:00|6971.6|6968.8|6971.8|6968|6972.8|6969.8|6969.6|6966|41
1752113700000|2025-07-10 02:15:00|6971.6|6967.8|6972.6|6968.8|6972.6|6969.6|6970.6|6967.6|14
1752114000000|2025-07-10 02:20:00|6972.4|6969.6|6970.6|6967.8|6972.6|6969.6|6969.6|6966|23
1752114300000|2025-07-10 02:25:00|6971.6|6968|6973.6|6969.8|6973.6|6970.6|6970.6|6967|12
1752114600000|2025-07-10 02:30:00|6973.4|6970.6|6977.6|6974.8|6979.4|6975.8|6973.4|6970.6|61
1752114900000|2025-07-10 02:35:00|6977.7|6973.9|6979.6|6975.8|6979.7|6976.8|6976.2|6972.9|47
1752115200000|2025-07-10 02:40:00|6979.7|6975.9|6974.5|6971.7|6979.7|6976.1|6974.5|6970.9|69
1752115500000|2025-07-10 02:45:00|6975.5|6971.6|6974.5|6970.7|6975.7|6972.7|6972.5|6969.7|9
1752115800000|2025-07-10 02:50:00|6974.7|6970.9|6972.5|6968.7|6975.7|6972.7|6970.7|6967.9|49
1752116100000|2025-07-10 02:55:00|6972.7|6968.9|6976.9|6973.1|6976.9|6973.9|6971.9|6968.9|41
1752116400000|2025-07-10 03:00:00|6977.5|6973.7|6971.8|6969|6977.5|6974.1|6971.7|6967.9|61
1752116700000|2025-07-10 03:05:00|6971.7|6968.9|6978.5|6974.7|6978.8|6975.9|6970.7|6967.7|76
1752117000000|2025-07-10 03:10:00|6978.7|6974.9|6976.6|6973.8|6978.8|6975.9|6975.6|6972.7|10
1752117300000|2025-07-10 03:15:00|6977.5|6973.7|6974.4|6970.6|6977.5|6973.8|6973.6|6970.3|13
1752117600000|2025-07-10 03:20:00|6973.4|6970.8|6974.4|6970.6|6974.6|6970.8|6971.6|6968.6|31
1752117900000|2025-07-10 03:25:00|6974.6|6970.8|6973.6|6970.8|6974.6|6971|6973.6|6970.6|3
1752118200000|2025-07-10 03:30:00|6971.6|6968.8|6974.6|6970.8|6976.8|6973|6969.8|6967|30
1752118500000|2025-07-10 03:35:00|6973.6|6969.8|6975.8|6972|6975.8|6973|6972.8|6969.8|33
1752118800000|2025-07-10 03:40:00|6975.9|6972.1|6975.9|6972.1|6975.9|6972.9|6974.7|6971.1|3
1752119100000|2025-07-10 03:45:00|6974.9|6971.9|6975.4|6972.6|6975.7|6972.6|6974.6|6971.7|14
1752119400000|2025-07-10 03:50:00|6975.7|6972.9|6976.5|6973.7|6976.7|6973.7|6975.7|6972.7|4
1752119700000|2025-07-10 03:55:00|6977.4|6973.6|6975.7|6971.9|6977.9|6975.1|6975.5|6971.9|20
1752120000000|2025-07-10 04:00:00|6974.5|6971.7|6975.5|6971.7|6976.7|6973.1|6971.7|6968.7|74
1752120300000|2025-07-10 04:05:00|6975.7|6971.9|6979.9|6976.1|6980.7|6976.9|6973.7|6969.9|445
1752120600000|2025-07-10 04:10:00|6979.7|6975.9|6980.5|6977.7|6982.7|6979.7|6979.5|6975.9|29
1752120900000|2025-07-10 04:15:00|6980.7|6976.7|6981.5|6977.7|6981.5|6977.8|6980.5|6976.7|15
1752121200000|2025-07-10 04:20:00|6981.6|6977.8|6981.6|6977.8|6981.8|6978.8|6980.8|6977.7|6
1752121500000|2025-07-10 04:25:00|6981.8|6978|6981.4|6977.6|6981.8|6978|6980.6|6976.8|6
1752121800000|2025-07-10 04:30:00|6981.6|6977.8|6982.4|6978.6|6983.4|6979.8|6981.4|6977.6|24
1752122100000|2025-07-10 04:35:00|6982.6|6978.8|6985.6|6982.8|6985.6|6982.8|6982.4|6978.8|277
1752122400000|2025-07-10 04:40:00|6985.8|6982|6988.4|6984.6|6991.2|6988.2|6985.6|6981.8|574
1752122700000|2025-07-10 04:45:00|6988.2|6985.4|6987.2|6984.4|6990.4|6987.4|6985.4|6982.6|611
1752123000000|2025-07-10 04:50:00|6988.2|6984.6|6990.2|6987.4|6990.4|6987.4|6988|6984.4|15
1752123300000|2025-07-10 04:55:00|6990.8|6988|6988.8|6986|6991|6988|6987.8|6984.2|271
1752123600000|2025-07-10 05:00:00|6989.6|6985.8|6989|6985.2|6991|6988.2|6987.8|6984.2|31
1752123900000|2025-07-10 05:05:00|6988.2|6985.4|6988|6985.2|6989|6985.4|6987|6984|52
1752124200000|2025-07-10 05:10:00|6988.6|6985.8|6987|6984.2|6989|6985.8|6987|6983.2|36
1752124500000|2025-07-10 05:15:00|6986.8|6984|6985.9|6982.1|6986.9|6984|6984.9|6982|15
1752124800000|2025-07-10 05:20:00|6985.8|6983.1|6984.1|6981.3|6986.2|6983.1|6984.1|6980.3|72
1752125100000|2025-07-10 05:25:00|6984.3|6981.5|6984.3|6981.5|6985.9|6982.3|6983.9|6981.1|19
1752125400000|2025-07-10 05:30:00|6984.1|6981.3|6989.9|6986.1|6990.9|6987.9|6982.1|6978.5|677
1752125700000|2025-07-10 05:35:00|6989.1|6986.3|6984.2|6980.4|6989.9|6986.3|6982.9|6979.3|45
1752126000000|2025-07-10 05:40:00|6984.1|6981.3|6985.2|6981.4|6986.2|6983.3|6984.1|6980.4|40
1752126300000|2025-07-10 05:45:00|6985.1|6981.3|6984.2|6980.4|6986.1|6982.4|6984|6980.4|21
1752126600000|2025-07-10 05:50:00|6985|6981.2|6983|6980.2|6985|6981.6|6979.2|6976.4|86
1752126900000|2025-07-10 05:55:00|6984|6981.2|6982|6979.2|6985.2|6982.2|6981|6978.2|105
1752127200000|2025-07-10 06:00:00|6982.2|6979.4|6980.8|6978|6985.2|6982.2|6978|6975.2|126
1752127500000|2025-07-10 06:05:00|6980|6977.2|6983.6|6980.8|6985|6982|6979|6976|54
1752127800000|2025-07-10 06:10:00|6983.8|6981|6989|6985.2|6989|6986.2|6983.8|6980.8|79
1752128100000|2025-07-10 06:15:00|6989.2|6985.4|6995|6992.2|6996|6992.2|6988.8|6985.2|228
1752128400000|2025-07-10 06:20:00|6994.8|6992|6995.9|6993.1|6997.1|6994.1|6992|6989|47
1752128700000|2025-07-10 06:25:00|6995.8|6993|6994.1|6990.3|6999.9|6996.3|6992.1|6989.3|1049
1752129000000|2025-07-10 06:30:00|6994.3|6991.3|6989.5|6986.7|6994.6|6991.3|6987.5|6983.9|1966
1752129300000|2025-07-10 06:35:00|6989.6|6985.8|6982.5|6978.7|6989.6|6986.7|6977.5|6974.3|1398
1752129600000|2025-07-10 06:40:00|6981.6|6978.8|6987.4|6983.6|6989.6|6986.6|6981.5|6978.7|541
1752129900000|2025-07-10 06:45:00|6987.3|6984.5|6984.6|6981.8|6988.4|6985.6|6984.6|6981.6|355
1752130200000|2025-07-10 06:50:00|6984.4|6981.6|6982.6|6979.8|6989.4|6986.6|6981.6|6978.6|397
1752130500000|2025-07-10 06:55:00|6982.4|6979.6|6983.5|6980.7|6984.5|6980.7|6972.7|6969.7|4731
1752130800000|2025-07-10 07:00:00|6983.1|6980.3|6978.8|6975|6983.3|6980.3|6969.5|6966.2|767
1752131100000|2025-07-10 07:05:00|6978.7|6975.9|6976.7|6972.9|6980.7|6977.9|6970.7|6967|322
1752131400000|2025-07-10 07:10:00|6977.7|6973.9|6968.8|6966|6978.7|6975.4|6966.6|6963.7|1815
1752131700000|2025-07-10 07:15:00|6968.6|6965.8|6978.1|6975.3|6980.1|6977.3|6965.6|6962|652
1752132000000|2025-07-10 07:20:00|6978.9|6975.1|6982.9|6979.1|6984.5|6981.3|6978.1|6975.1|1290
1752132300000|2025-07-10 07:25:00|6982.1|6979.3|6992.5|6988.7|6992.5|6989.5|6982.1|6979.3|397
1752132600000|2025-07-10 07:30:00|6992.3|6989.5|6985.9|6982.1|6992.5|6989.5|6983.7|6980.1|736
1752132900000|2025-07-10 07:35:00|6985.7|6982.9|6982|6979.2|6985.9|6982.9|6980.7|6977.2|182
1752133200000|2025-07-10 07:40:00|6982.8|6979|6981.8|6979|6986.8|6983.9|6981.8|6978.2|349
1752133500000|2025-07-10 07:45:00|6981.6|6978.8|6984|6981.2|6987.6|6984.3|6981|6978|954
1752133800000|2025-07-10 07:50:00|6985.8|6982|6978.4|6975.6|6988|6985.2|6977.4|6974.4|661
1752134100000|2025-07-10 07:55:00|6978.5|6974.7|6973.3|6970.5|6983.8|6980.4|6972.3|6969.5|1703
1752134400000|2025-07-10 08:00:00|6975.2|6971.4|6979|6976.2|6979.8|6976.2|6966.3|6962.5|485
1752134700000|2025-07-10 08:05:00|6978.8|6976|6973.8|6970|6988|6984.3|6972.5|6969.7|544
1752135000000|2025-07-10 08:10:00|6973.5|6969.7|6975.1|6972.3|6975.9|6972.5|6968.1|6965.3|900
1752135300000|2025-07-10 08:15:00|6976.1|6973.3|6966.3|6963.5|6978.9|6976.1|6962.3|6958.5|1208
1752135600000|2025-07-10 08:20:00|6966.5|6963.7|6966.5|6963.7|6970.3|6967.5|6963.5|6959.9|711
1752135900000|2025-07-10 08:25:00|6967.5|6964.5|6960.3|6956.5|6973.3|6969.5|6959.3|6956.3|3444
1752136200000|2025-07-10 08:30:00|6960.1|6957.3|6957.6|6954.8|6960.3|6957.5|6953.1|6950.3|2121
1752136500000|2025-07-10 08:35:00|6957.1|6954.3|6945.4|6942.6|6958.1|6954.4|6944.6|6941.8|1508
1752136800000|2025-07-10 08:40:00|6945.6|6942.8|6942.2|6939.4|6946.6|6943.8|6941.4|6938.1|1089
1752137100000|2025-07-10 08:45:00|6942.4|6939.6|6950|6947.2|6952|6949|6942|6938.4|1093
1752137400000|2025-07-10 08:50:00|6949.8|6947|6946.2|6943.4|6950.4|6947.4|6943.2|6940.2|595
1752137700000|2025-07-10 08:55:00|6945.6|6942.8|6954.2|6951.4|6954.4|6951.6|6944.2|6941.4|900
1752138000000|2025-07-10 09:00:00|6954.8|6952|6957.5|6953.7|6960.2|6956.6|6950.4|6946.6|776
1752138300000|2025-07-10 09:05:00|6957.4|6954.6|6960.3|6956.5|6968.2|6964.6|6956.5|6953.6|769
1752138600000|2025-07-10 09:10:00|6959.5|6956.7|6958.5|6955.7|6963.3|6959.5|6958.5|6955.5|366
1752138900000|2025-07-10 09:15:00|6959.1|6956.3|6963.1|6959.3|6966.5|6963.5|6958.3|6955.3|764
1752139200000|2025-07-10 09:20:00|6962.9|6960.1|6964.3|6960.5|6965.3|6962.5|6959.5|6956.7|547
1752139500000|2025-07-10 09:25:00|6964.5|6960.7|6962|6959.2|6966.3|6963.3|6959.5|6956.5|346
1752139800000|2025-07-10 09:30:00|6961.5|6958.7|6961.5|6958.7|6966.3|6963.5|6954.7|6951.9|1243
1752140100000|2025-07-10 09:35:00|6960.5|6957.7|6965.4|6961.6|6965.5|6961.7|6959.5|6956.7|266
1752140400000|2025-07-10 09:40:00|6965.3|6962.5|6961.8|6959|6965.8|6962.6|6954.6|6951|1037
1752140700000|2025-07-10 09:45:00|6961.6|6957.8|6958.8|6955|6961.8|6958|6956.8|6953.8|294
1752141000000|2025-07-10 09:50:00|6958|6955.2|6951.8|6948|6958|6955.2|6949.6|6946.8|1234
1752141300000|2025-07-10 09:55:00|6950.8|6948.6|6954.6|6951.8|6960.8|6958|6949.8|6946.8|791
1752141600000|2025-07-10 10:00:00|6954.8|6952|6953.9|6951.1|6958.6|6955|6951.8|6948.8|756
1752141900000|2025-07-10 10:05:00|6953.8|6951|6948.7|6945.9|6954.6|6951|6947.1|6944.1|683
1752142200000|2025-07-10 10:10:00|6948.9|6946.1|6952.9|6949.1|6954.2|6951.4|6948.7|6945.1|807
1752142500000|2025-07-10 10:15:00|6952.7|6948.9|6952.1|6949.3|6956.7|6953.9|6952.1|6948.9|302
1752142800000|2025-07-10 10:20:00|6951.9|6949.1|6956.7|6953.9|6959.5|6956.2|6951.9|6949.1|398
1752143100000|2025-07-10 10:25:00|6956.9|6953.1|6951.7|6948.9|6956.9|6953.9|6949.1|6946.1|418
1752143400000|2025-07-10 10:30:00|6951.9|6948.1|6950.9|6948.1|6952.7|6949.9|6949.9|6946.9|249
1752143700000|2025-07-10 10:35:00|6950.2|6947.4|6949.9|6947.1|6951.7|6948.9|6948|6945.1|238
1752144000000|2025-07-10 10:40:00|6950|6947.2|6963.3|6960.5|6963.9|6961.1|6950|6947.2|402
1752144300000|2025-07-10 10:45:00|6963.5|6960.7|6962.5|6958.7|6967.3|6964.5|6961.5|6958.5|734
1752144600000|2025-07-10 10:50:00|6961.5|6957.7|6961.3|6957.5|6963.6|6960.6|6959.4|6956.6|147
1752144900000|2025-07-10 10:55:00|6961.4|6957.6|6960.4|6957.6|6964.4|6961.6|6959.4|6956.6|350
1752145200000|2025-07-10 11:00:00|6960.2|6957.4|6948.8|6946|6961.6|6958.6|6948.8|6946|1542
1752145500000|2025-07-10 11:05:00|6949.8|6947|6948|6944.2|6952|6948.8|6946|6943|1745
1752145800000|2025-07-10 11:10:00|6947|6944.3|6939.9|6937.1|6949|6945.3|6937.8|6934.5|1339
1752146100000|2025-07-10 11:15:00|6938.9|6935.1|6941.1|6938.3|6943.9|6941.1|6937.9|6934.6|454
1752146400000|2025-07-10 11:20:00|6941.3|6937.5|6946.1|6942.3|6947.1|6943.5|6939.3|6936.5|614
1752146700000|2025-07-10 11:25:00|6945.3|6942.5|6954.7|6950.9|6954.7|6951.1|6945.3|6942.5|856
1752147000000|2025-07-10 11:30:00|6954.9|6951.1|6948.6|6944.8|6956.1|6953.1|6947.3|6944.3|518
1752147300000|2025-07-10 11:35:00|6948.3|6944.5|6939.3|6935.5|7006.5|7002.7|6915|6912.2|14144
1752147600000|2025-07-10 11:40:00|6939.6|6935.8|6935.2|6931.4|6947.1|6943.8|6932.2|6929.4|4013
1752147900000|2025-07-10 11:45:00|6935.1|6932.3|6908.6|6904.8|6935.2|6932.3|6894.6|6891.8|3948
1752148200000|2025-07-10 11:50:00|6908.2|6904.4|6920.2|6916.4|6920.5|6917.2|6904.6|6901.8|2111
1752148500000|2025-07-10 11:55:00|6920.8|6917|6911|6908.2|6922|6918.2|6903.2|6899.4|926
1752148800000|2025-07-10 12:00:00|6911.2|6907.4|6926.2|6922.4|6927|6924|6910|6907.2|413
1752149100000|2025-07-10 12:05:00|6925.8|6922|6927.8|6924|6931|6927.2|6922|6918.4|1008
1752149400000|2025-07-10 12:10:00|6928|6924.2|6919.4|6916.6|6929|6925.8|6918.4|6915.6|637
1752149700000|2025-07-10 12:15:00|6919.5|6916.7|6926|6923.2|6930.2|6927.2|6913.9|6911.1|608
1752150000000|2025-07-10 12:20:00|6926.2|6923.4|6938.8|6936|6940|6937|6926|6922.4|538
1752150300000|2025-07-10 12:25:00|6939.1|6935.3|6936.3|6933.5|6941.8|6939|6931.1|6927.3|1578
1752150600000|2025-07-10 12:30:00|6935.9|6933.1|6938.1|6935.3|6940.1|6937.1|6932.9|6929.3|662
1752150900000|2025-07-10 12:35:00|6938.9|6935.1|6929.1|6926.3|6940.1|6936.3|6928.9|6925.5|763
1752151200000|2025-07-10 12:40:00|6929.3|6925.5|6927.9|6925.1|6930.8|6927.5|6920.1|6916.3|794
1752151500000|2025-07-10 12:45:00|6928.1|6925.3|6925.9|6923.1|6935.1|6932.1|6925.1|6922.1|469
1752151800000|2025-07-10 12:50:00|6926.1|6923.3|6921.1|6917.3|6926.1|6923.3|6916.1|6913.1|377
1752152100000|2025-07-10 12:55:00|6920.9|6918.1|6928.9|6926.1|6929.7|6926.1|6917.3|6914.3|551
1752152400000|2025-07-10 13:00:00|6928.7|6925.9|6890|6886.2|6936.9|6933.1|6883.4|6880.4|8004
1752152700000|2025-07-10 13:05:00|6889.8|6886|6886.3|6883.5|6898.2|6895.2|6881.2|6878.4|3034
1752153000000|2025-07-10 13:10:00|6887.2|6883.4|6875.5|6872.7|6894.5|6891.5|6874.5|6871.5|2538
1752153300000|2025-07-10 13:15:00|6876.3|6872.5|6863.5|6860.7|6880.7|6877.7|6857.7|6854.9|3320
1752153600000|2025-07-10 13:20:00|6864.5|6860.9|6848.5|6845.7|6865.5|6861.7|6842.1|6839.1|4108
1752153900000|2025-07-10 13:25:00|6848.3|6845.5|6847.7|6843.9|6854.5|6851.5|6837.9|6834.9|2314
1752154200000|2025-07-10 13:30:00|6847.9|6844.1|6851.7|6848.9|6858.5|6855.7|6843.9|6840.9|2088
1752154500000|2025-07-10 13:35:00|6851.8|6849|6837|6834.2|6859.5|6856.5|6831.4|6828.4|3379
1752154800000|2025-07-10 13:40:00|6836.8|6834|6837.6|6834.8|6848.9|6846|6829|6826.2|4137
1752155100000|2025-07-10 13:45:00|6838|6835.2|6836.4|6832.6|6847.6|6844.6|6835.6|6832.6|2294
1752155400000|2025-07-10 13:50:00|6836.6|6832.8|6848.9|6846.1|6850.7|6847.9|6832.6|6829.8|2295
1752155700000|2025-07-10 13:55:00|6848.7|6845.9|6851.9|6848.1|6865.1|6862.1|6847.3|6843.5|5696
1752156000000|2025-07-10 14:00:00|6851.1|6848.3|6855.1|6852.3|6863.1|6860.1|6850.9|6847.1|1159
1752156300000|2025-07-10 14:05:00|6855.3|6852.5|6873.3|6870.5|6876.4|6873.3|6855.3|6852.3|4526
1752156600000|2025-07-10 14:10:00|6874.9|6871.1|6881.9|6878.1|6892.1|6889.1|6873.9|6870.3|2695
1752156900000|2025-07-10 14:15:00|6882.1|6878.3|6872.7|6868.9|6882.1|6879.3|6866.9|6863.9|2109
1752157200000|2025-07-10 14:20:00|6872.5|6868.7|6876.5|6873.7|6878.5|6875.7|6869.5|6866.7|1310
1752157500000|2025-07-10 14:25:00|6876.7|6872.9|6866.8|6864|6879.5|6875.7|6865.8|6863|1598
1752157800000|2025-07-10 14:30:00|6867.8|6865|6865.2|6862.4|6873.8|6871|6864.2|6861|1348
1752158100000|2025-07-10 14:35:00|6864.8|6862|6870.8|6868|6880.6|6877.8|6864.2|6861.2|1510
1752158400000|2025-07-10 14:40:00|6871.8|6868.8|6861|6858.2|6873.2|6870.4|6853.6|6850.6|1472
1752158700000|2025-07-10 14:45:00|6861.8|6858|6856.3|6853.5|6868|6864.2|6855.3|6852.5|801
1752159000000|2025-07-10 14:50:00|6855.7|6852.9|6855.5|6852.7|6858.3|6855.3|6851.3|6848.5|1426
1752159300000|2025-07-10 14:55:00|6855.3|6852.5|6866.1|6863.3|6868.9|6866|6853.3|6850.5|984
1752159600000|2025-07-10 15:00:00|6865.9|6863.1|6865.9|6863.1|6871.9|6868.3|6862.8|6859.9|1178
1752159900000|2025-07-10 15:05:00|6865.7|6862.9|6860.9|6858.1|6871.7|6868.1|6858.9|6856.1|1142
1752160200000|2025-07-10 15:10:00|6859.9|6857.1|6866.7|6863.9|6869.1|6866.1|6859.9|6856.9|875
1752160500000|2025-07-10 15:15:00|6866.1|6863.3|6864.5|6861.7|6873.7|6870.7|6860.5|6857.5|1406
1752160800000|2025-07-10 15:20:00|6864.7|6860.9|6859.9|6856.1|6868.5|6865.5|6857.1|6854.1|2107
1752161100000|2025-07-10 15:25:00|6859.1|6856.3|6843.2|6839.4|6860.1|6857.1|6839.2|6833.9|4132
1752161400000|2025-07-10 15:30:00|6844|6836.2|6840|6837.2|6848.9|6846.1|6832|6828.2|4233
1752161700000|2025-07-10 15:35:00|6840.2|6836.4|6844.7|6841.9|6847.7|6843.9|6839|6835.4|2132
1752162000000|2025-07-10 15:40:00|6845.7|6842|6841|6838.2|6845.8|6842.9|6837.8|6834.2|1018
1752162300000|2025-07-10 15:45:00|6842|6839.2|6832|6829.2|6843.2|6840.2|6830|6827.2|1688
1752162600000|2025-07-10 15:50:00|6832.8|6829|6822.2|6819.4|6834.2|6831.4|6819.2|6816.4|1622
1752162900000|2025-07-10 15:55:00|6822.4|6818.6|6826.8|6823|6829.6|6826|6817.2|6814.4|2048
1752163200000|2025-07-10 16:00:00|6826.6|6823.8|6829.8|6827|6834.8|6831.8|6824.8|6822|1003
1752163500000|2025-07-10 16:05:00|6830.8|6828.8|6852.8|6850|6856.8|6854|6830.8|6828.6|3081
1752163800000|2025-07-10 16:10:00|6852.2|6849.4|6855.8|6852|6859|6856.2|6849.8|6847|1437
1752164100000|2025-07-10 16:15:00|6855|6852.2|6855.8|6853|6857.6|6854|6853.2|6850.4|1575
1752164400000|2025-07-10 16:20:00|6855.6|6852.8|6854|6850.2|6859.6|6855.8|6848.5|6845.7|1280
1752164700000|2025-07-10 16:25:00|6853|6849.2|6845.7|6842.9|6853|6849.4|6843.5|6840.1|1188
1752165000000|2025-07-10 16:30:00|6845.5|6842.7|6843.5|6840.7|6846.7|6843.7|6840.5|6836.9|762
1752165300000|2025-07-10 16:35:00|6844.5|6840.2|6842.9|6840.1|6845.7|6842.9|6840.9|6837.3|1090
1752165600000|2025-07-10 16:40:00|6842.1|6839.3|6833.2|6830.4|6842.1|6839.3|6832.6|6829.6|866
1752165900000|2025-07-10 16:45:00|6833.4|6829.6|6841.2|6838.4|6842.4|6839.4|6832.6|6829.6|723
1752166200000|2025-07-10 16:50:00|6841.4|6837.6|6843.4|6839.6|6843.4|6840.4|6840.4|6837.1|530
1752166500000|2025-07-10 16:55:00|6842.2|6839.4|6840.2|6837.4|6842.4|6839.6|6837.4|6834.6|562
1752166800000|2025-07-10 17:00:00|6839.6|6836.8|6836.6|6833.8|6841.2|6837.6|6833.2|6829.8|512
1752167100000|2025-07-10 17:05:00|6837.4|6833.6|6835.4|6832.6|6841.2|6837.6|6832.4|6829.3|1041
1752167400000|2025-07-10 17:10:00|6834.8|6832|6846|6843.2|6848.8|6845|6834.6|6831.6|2576
1752167700000|2025-07-10 17:15:00|6845.8|6843|6847.8|6845|6848.6|6845.2|6843.8|6841|1306
1752168000000|2025-07-10 17:20:00|6847.6|6844.8|6839.1|6836.3|6847.8|6845|6838.2|6835.4|2377
1752168300000|2025-07-10 17:25:00|6839.3|6836.5|6840.3|6837.5|6843.1|6840.3|6838.1|6834.3|845
1752168600000|2025-07-10 17:30:00|6840.1|6837.3|6838.3|6835.5|6842.3|6839.3|6833.5|6830.7|984
1752168900000|2025-07-10 17:35:00|6838.5|6835.7|6840.1|6837.3|6840.3|6837.3|6835.1|6832.3|1810
1752169200000|2025-07-10 17:40:00|6839.9|6837.1|6841.1|6838.3|6843.9|6840.3|6838.1|6834.3|1722
1752169500000|2025-07-10 17:45:00|6840.9|6838.1|6836.7|6833.9|6841.1|6838.3|6835.1|6832.1|1141
1752169800000|2025-07-10 17:50:00|6836.9|6833.1|6826.9|6823.1|6836.9|6833.3|6823.1|6820.1|1827
1752170100000|2025-07-10 17:55:00|6826.1|6823.3|6832.9|6830.1|6834.9|6832.1|6825.1|6822.3|1085
1752170400000|2025-07-10 18:00:00|6832.1|6829.3|6830.9|6828.1|6841.5|6838.1|6828.9|6826.1|1390
1752170700000|2025-07-10 18:05:00|6830.1|6827.3|6832.8|6830|6836|6833.2|6829.9|6826.8|1691
1752171000000|2025-07-10 18:10:00|6833.7|6829.9|6824|6821.2|6835|6832|6820.2|6817.2|3478
1752171300000|2025-07-10 18:15:00|6824.6|6821.8|6827|6823.2|6827.2|6824.2|6819.4|6816.4|1474
1752171600000|2025-07-10 18:20:00|6826.8|6824|6823.4|6820.6|6833.2|6830.2|6823.4|6820.1|1140
1752171900000|2025-07-10 18:25:00|6824.2|6821.4|6825.8|6823|6828.6|6825.6|6814.8|6812|12585
1752172200000|2025-07-10 18:30:00|6825.6|6822.8|6838.2|6834.4|6838.2|6835.2|6825.6|6822.1|3128
1752172500000|2025-07-10 18:35:00|6837|6834.2|6851.6|6848.8|6851.6|6848.8|6836.4|6833.2|1848
1752172800000|2025-07-10 18:40:00|6853.6|6849.8|6857|6854.2|6858.4|6855.4|6849.6|6846.8|879
1752173100000|2025-07-10 18:45:00|6857.2|6854.4|6849.2|6846.4|6857.2|6854.4|6848.2|6845.2|457
1752173400000|2025-07-10 18:50:00|6848.2|6845.4|6845.4|6842.6|6849.4|6846.4|6843.5|6840.7|245
1752173700000|2025-07-10 18:55:00|6845.5|6842.7|6846.3|6843.5|6848.4|6844.7|6844.3|6840.7|195
1752174000000|2025-07-10 19:00:00|6846.2|6843.4|6849.3|6845.5|6849.3|6846.3|6843.3|6839.7|185
1752174300000|2025-07-10 19:05:00|6849.1|6845.3|6847.9|6845.1|6850.3|6847.3|6846.9|6844.1|443
1752174600000|2025-07-10 19:10:00|6848.1|6844.3|6848.7|6845.9|6850.2|6846.9|6846.7|6843.4|228
1752174900000|2025-07-10 19:15:00|6847.9|6844.9|6847.7|6844.9|6849.9|6846.1|6845.7|6842.7|139
1752175200000|2025-07-10 19:20:00|6848.7|6845.7|6846.5|6842.7|6848.9|6845.9|6845.1|6841.9|85
1752175500000|2025-07-10 19:25:00|6846.7|6842.9|6850.7|6847.9|6850.9|6847.9|6845.7|6842.9|142
1752175800000|2025-07-10 19:30:00|6850.9|6847.1|6848.7|6845.9|6850.9|6847.9|6847.1|6843.8|298
1752176100000|2025-07-10 19:35:00|6849.5|6845.7|6846.7|6842.9|6849.5|6846.5|6846.3|6842.7|166
1752176400000|2025-07-10 19:40:00|6846.5|6843.7|6847.5|6843.7|6848.5|6845.5|6844.5|6840.7|951
1752176700000|2025-07-10 19:45:00|6847.3|6844.5|6846.3|6843.5|6848.5|6844.9|6844.3|6841.5|633
1752177000000|2025-07-10 19:50:00|6846.5|6842.7|6847.2|6844.4|6847.4|6844.4|6844.3|6840.6|782
1752177300000|2025-07-10 19:55:00|6847.4|6843.6|6849.4|6845.6|6850.6|6847.8|6845.6|6842.6|249
1752177600000|2025-07-10 20:00:00|6849.6|6845.8|6847.2|6844.4|6849.6|6846.6|6846.4|6842.6|189
1752177900000|2025-07-10 20:05:00|6848|6844.2|6848.6|6844.8|6850.2|6846.6|6847.4|6844.2|353
1752178200000|2025-07-10 20:10:00|6848.4|6844.6|6847.4|6843.6|6848.6|6845.6|6846.2|6843.2|264
1752178500000|2025-07-10 20:15:00|6847.2|6844.4|6848.2|6845.4|6849.4|6846.4|6847.2|6843.4|275
1752178800000|2025-07-10 20:20:00|6848.4|6844.6|6846.2|6843.4|6848.4|6845.4|6846.2|6842.6|496
1752179100000|2025-07-10 20:25:00|6846.4|6843.6|6844|6840.2|6847|6844.2|6844|6840.2|1705
1752179400000|2025-07-10 20:30:00|6842.8|6840|6846.6|6842.8|6846.6|6843.6|6841.2|6838.2|2088
1752179700000|2025-07-10 20:35:00|6846.8|6844|6844.7|6841.9|6846.8|6844|6844.7|6841.8|135
1752180000000|2025-07-10 20:40:00|6844.4|6841.6|6846.5|6842.7|6847|6843.9|6844.4|6840.6|285
1752180300000|2025-07-10 20:45:00|6845.7|6842.9|6843.5|6840.7|6846.9|6843.9|6842.5|6839.7|92
1752180600000|2025-07-10 20:50:00|6843.1|6839.3|6841.5|6837.7|6843.1|6839.5|6838.3|6834.7|104
1752180900000|2025-07-10 20:55:00|6842.1|6838.3|6841.7|6837.9|6843.7|6839.9|6840.5|6836.9|235
1752181200000|2025-07-10 21:00:00|6842|6838.2|6843.3|6835.5|6844.5|6838.7|6840.7|6835.5|27
1752181500000|2025-07-10 21:05:00|6843.5|6835.7|6843.5|6835.7|6843.5|6835.7|6843.5|6835.7|0
1752181800000|2025-07-10 21:10:00|6844.1|6836.3|6843.5|6835.7|6844.1|6836.3|6842.7|6834.9|9
1752182400000|2025-07-10 21:20:00|6843.4|6835.6|6843.4|6835.6|6843.4|6835.6|6843.4|6835.6|0
1752182700000|2025-07-10 21:25:00|6841.7|6837.9|6842.4|6838.6|6842.4|6838.6|6841.7|6837.9|0
1752183000000|2025-07-10 21:30:00|6844.2|6839.6|6841.9|6838.1|6844.2|6839.6|6841.9|6836.4|1
1752183300000|2025-07-10 21:35:00|6842.1|6838.3|6843.6|6835.8|6843.6|6838.3|6842.1|6835.8|74
1752183600000|2025-07-10 21:40:00|||||||||1
1752184200000|2025-07-10 21:50:00|6842.1|6838.3|6845.2|6837.4|6845.8|6839.5|6842.1|6837.4|3
1752184500000|2025-07-10 21:55:00|6845.1|6837.3|6843.9|6840.1|6845.1|6840.2|6843.7|6837.2|6
1752192000000|2025-07-11 00:00:00|6841.4|6833.6|6848.4|6844.6|6848.6|6844.8|6836.5|6832.7|477
1752192300000|2025-07-11 00:05:00|6847.6|6843.8|6848.4|6844.6|6848.4|6844.8|6841.6|6838|140
1752192600000|2025-07-11 00:10:00|6848.6|6844.8|6843|6840.2|6849.8|6846|6843|6840.2|210
1752192900000|2025-07-11 00:15:00|6843.2|6840.4|6842.8|6839|6847.8|6844|6839.6|6835.8|68
1752193200000|2025-07-11 00:20:00|6842|6839.2|6834.8|6831|6842.8|6839.2|6833|6830|134
1752193500000|2025-07-11 00:25:00|6835|6832|6836.8|6833|6839.2|6836.2|6832.6|6829|126
1752193800000|2025-07-11 00:30:00|6836.6|6832.8|6839.4|6835.6|6841.4|6838|6833.8|6830|75
1752194100000|2025-07-11 00:35:00|6839.8|6836|6839.4|6835.6|6839.8|6837|6834.7|6831.9|53
1752194400000|2025-07-11 00:40:00|6839.7|6835.9|6838.5|6834.7|6839.7|6835.9|6836.5|6832.9|30
1752194700000|2025-07-11 00:45:00|6838.7|6834.9|6844.5|6841.7|6845.3|6841.7|6835.5|6831.9|126
1752195000000|2025-07-11 00:50:00|6845.3|6841.5|6840.7|6836.9|6846.7|6843.7|6840.5|6836.9|28
1752195300000|2025-07-11 00:55:00|6841.3|6837.5|6825.1|6821.3|6845.5|6842.7|6823.1|6820.1|488
1752195600000|2025-07-11 01:00:00|6825.3|6821.5|6832.9|6830.1|6835.9|6832.3|6821.3|6817.7|812
1752195900000|2025-07-11 01:05:00|6833.1|6829.3|6842.9|6840.1|6843.7|6840.1|6832.9|6829.3|307
1752196200000|2025-07-11 01:10:00|6842.7|6839.9|6838.8|6836|6845.7|6842.9|6837.8|6834.2|170
1752196500000|2025-07-11 01:15:00|6839|6836.2|6844.8|6841|6848.8|6845|6839|6836.2|348
1752196800000|2025-07-11 01:20:00|6844.6|6840.8|6847.2|6844.4|6851.8|6848.2|6843.6|6840.8|307
1752197100000|2025-07-11 01:25:00|6848|6844.2|6858.6|6855.8|6860.6|6857|6848|6844.2|522
1752197400000|2025-07-11 01:30:00|6859.2|6856.4|6862.6|6859.8|6867.4|6864.4|6858.8|6856|310
1752197700000|2025-07-11 01:35:00|6861.6|6858.8|6866.2|6863.4|6868.4|6865.1|6861.6|6858.8|290
1752198000000|2025-07-11 01:40:00|6866.4|6862.6|6865.2|6862.4|6871.2|6868.4|6863.4|6860.4|291
1752198300000|2025-07-11 01:45:00|6866|6862.2|6865.6|6861.8|6866.4|6863.6|6862.6|6859.6|129
1752198600000|2025-07-11 01:50:00|6865.4|6861.6|6865.4|6861.6|6865.4|6862.4|6861.6|6858.6|225
1752198900000|2025-07-11 01:55:00|6864.5|6861.7|6866.3|6862.5|6866.3|6862.7|6863.3|6859.7|77
1752199200000|2025-07-11 02:00:00|6865.5|6862.7|6862.7|6858.9|6868.5|6865.5|6861.7|6858.1|69
1752199500000|2025-07-11 02:05:00|6862.5|6859.9|6863.5|6860.7|6864.3|6860.7|6861.5|6858.5|49
1752199800000|2025-07-11 02:10:00|6864.3|6860.5|6861.7|6857.9|6865.5|6861.7|6860.9|6857.9|30
1752200100000|2025-07-11 02:15:00|6861.5|6858.7|6857.9|6855.1|6863.5|6859.7|6857.9|6855.1|12
1752200400000|2025-07-11 02:20:00|6857.7|6854.9|6858.5|6855.7|6858.7|6855.7|6856.5|6853.7|329
1752200700000|2025-07-11 02:25:00|6858.7|6854.9|6854.5|6851.7|6858.7|6855.7|6851.7|6848.9|66
1752201000000|2025-07-11 02:30:00|6854.7|6851.9|6857.6|6854.8|6860.4|6857.5|6853.8|6850.9|218
1752201300000|2025-07-11 02:35:00|6857.4|6854.6|6846|6842.2|6857.6|6854.8|6844.8|6842|196
1752201600000|2025-07-11 02:40:00|6845.8|6842|6849.8|6846|6851.8|6848.8|6843.8|6841|85
1752201900000|2025-07-11 02:45:00|6848.6|6845.8|6846.6|6842.8|6849.8|6846|6845.8|6842.8|76
1752202200000|2025-07-11 02:50:00|6846.8|6843|6844.8|6842|6847.6|6843.8|6844.8|6841.4|239
1752202500000|2025-07-11 02:55:00|6845|6842.2|6843|6840.2|6846.2|6843.2|6842.2|6839.2|32
1752202800000|2025-07-11 03:00:00|6842.5|6839.2|6838|6835.2|6844|6841.2|6837.6|6834|68
1752203100000|2025-07-11 03:05:00|6838.8|6835|6840.7|6836.9|6840.7|6836.9|6833.8|6830.1|114
1752203400000|2025-07-11 03:10:00|6839.7|6837.1|6837.7|6833.9|6840.9|6837.9|6836.9|6833.6|56
1752203700000|2025-07-11 03:15:00|6837.5|6834.7|6842.1|6838.3|6842.9|6840.1|6837.5|6834.1|16
1752204000000|2025-07-11 03:20:00|6841.9|6839.1|6844.1|6841.3|6845.9|6842.3|6841.9|6839.1|22
1752204300000|2025-07-11 03:25:00|6844.9|6841.1|6850.7|6846.9|6851.7|6848.1|6844.9|6841.1|210
1752204600000|2025-07-11 03:30:00|6849.9|6847.1|6844.9|6842.1|6849.9|6847.1|6844.9|6841.3|156
1752204900000|2025-07-11 03:35:00|6845.7|6841.9|6844.7|6840.9|6846.1|6843.3|6843.9|6840.9|20
1752205200000|2025-07-11 03:40:00|6845.1|6841.3|6846.7|6842.9|6846.7|6843.1|6843.9|6840.9|35
1752205500000|2025-07-11 03:45:00|6846.9|6843.9|6847.6|6843.8|6849.8|6846.2|6846.7|6842.9|29
1752205800000|2025-07-11 03:50:00|6847.8|6844|6844.6|6840.8|6848|6844.8|6843.8|6840.8|43
1752206100000|2025-07-11 03:55:00|6843.8|6841|6844.8|6842|6845|6842|6843.6|6840.8|77
1752206400000|2025-07-11 04:00:00|6845.6|6841.8|6841.8|6839|6847|6844|6841.8|6838.8|120
1752206700000|2025-07-11 04:05:00|6841.6|6838.8|6834.8|6831|6841.6|6838.8|6834.2|6831|179
1752207000000|2025-07-11 04:10:00|6835|6832.2|6834.8|6832|6835.6|6832.2|6832.4|6829|229
1752207300000|2025-07-11 04:15:00|6835|6831.2|6836.6|6833.8|6836.8|6833.8|6834.8|6831|72
1752207600000|2025-07-11 04:20:00|6836.8|6833|6834.7|6830.9|6836.8|6833.2|6834.6|6830.8|11
1752207900000|2025-07-11 04:25:00|6834.5|6830.7|6833.7|6830.9|6835.5|6832.7|6832.5|6828.9|29
1752208200000|2025-07-11 04:30:00|6833.1|6830.3|6834.7|6830.9|6834.9|6831.9|6832.7|6829.9|21
1752208500000|2025-07-11 04:35:00|6834.9|6831.1|6834.7|6830.9|6835.5|6831.7|6833.7|6830.1|39
1752208800000|2025-07-11 04:40:00|6834.5|6830.7|6828.9|6825.1|6834.5|6830.7|6825.6|6822.6|183
1752209100000|2025-07-11 04:45:00|6828.7|6825.9|6828.7|6824.9|6829.5|6825.9|6825.7|6822.4|93
1752209400000|2025-07-11 04:50:00|6828.5|6824.7|6827.7|6824.9|6828.9|6826.1|6827.7|6824.4|31
1752209700000|2025-07-11 04:55:00|6827.9|6824.1|6827.9|6825.1|6828.9|6825.9|6826.7|6823.4|55
1752210000000|2025-07-11 05:00:00|6828.4|6824.1|6830.8|6828|6831.6|6828|6827.7|6824.1|39
1752210300000|2025-07-11 05:05:00|6831.8|6829|6828.8|6825|6832.6|6829.8|6828.8|6825|64
1752210600000|2025-07-11 05:10:00|6829|6825.2|6831.8|6829|6832.8|6829.8|6828.8|6825|47
1752210900000|2025-07-11 05:15:00|6832.4|6829.6|6834.8|6831|6834.8|6831|6830.4|6826.8|99
1752211200000|2025-07-11 05:20:00|6834.6|6831.8|6843.4|6839.6|6843.4|6839.6|6834.4|6830.6|96
1752211500000|2025-07-11 05:25:00|6843.6|6840.8|6851.2|6848.4|6853.4|6849.6|6843.6|6840.6|78
1752211800000|2025-07-11 05:30:00|6851.4|6847.6|6846.4|6843.6|6851.8|6848.8|6846.4|6843.6|53
1752212100000|2025-07-11 05:35:00|6846.6|6843.8|6848.4|6844.6|6852.2|6848.4|6844.6|6841.6|115
1752212400000|2025-07-11 05:40:00|6848|6845.2|6846.3|6842.5|6848.6|6845.6|6846.2|6842.5|14
1752212700000|2025-07-11 05:45:00|6846.1|6842.3|6848.3|6844.5|6849.5|6846.3|6842.3|6839.5|76
1752213000000|2025-07-11 05:50:00|6848.1|6844.3|6845.7|6842.9|6848.1|6844.8|6842.7|6839.1|43
1752213300000|2025-07-11 05:55:00|6845.5|6842.7|6842.5|6839.7|6846.7|6843.9|6839.5|6836.5|130
1752213600000|2025-07-11 06:00:00|6842.7|6839.9|6845.7|6841.9|6846.5|6843.5|6841.3|6837.7|203
1752213900000|2025-07-11 06:05:00|6845.5|6842.7|6844.7|6840.9|6845.7|6842.7|6842.5|6838.7|57
1752214200000|2025-07-11 06:10:00|6843.5|6840.7|6841.7|6838.9|6845.7|6841.9|6840.5|6836.9|144
1752214500000|2025-07-11 06:15:00|6841.5|6837.9|6860.1|6857.3|6860.1|6857.3|6841.5|6837.9|926
1752214800000|2025-07-11 06:20:00|6859.3|6856.5|6870.6|6866.8|6873.1|6869.8|6859.1|6856.3|823
1752215100000|2025-07-11 06:25:00|6869.6|6867|6871.6|6868.8|6873.6|6870.8|6869.6|6866|312
1752215400000|2025-07-11 06:30:00|6872.4|6868.6|6871.4|6867.6|6872.6|6868.8|6867.6|6864|116
1752215700000|2025-07-11 06:35:00|6871.6|6867.8|6868.8|6865|6875.8|6872|6868.3|6865|190
1752216000000|2025-07-11 06:40:00|6868.6|6864.8|6864.8|6861|6868.6|6864.8|6861.8|6858|506
1752216300000|2025-07-11 06:45:00|6864|6861.2|6865|6861.2|6865.8|6863|6860.8|6858|115
1752216600000|2025-07-11 06:50:00|6864.8|6862|6861.8|6859|6866.4|6863|6860.8|6858|102
1752216900000|2025-07-11 06:55:00|6860|6857.2|6863.4|6860.6|6865.4|6861.8|6859.8|6856.2|443
1752217200000|2025-07-11 07:00:00|6863.6|6860.8|6848.5|6844.7|6863.8|6860.8|6848.3|6844.7|580
1752217500000|2025-07-11 07:05:00|6848.3|6844.5|6851.3|6848.5|6854.5|6851.5|6846.3|6842.7|328
1752217800000|2025-07-11 07:10:00|6850.7|6847.9|6848.3|6845.5|6852.5|6849.5|6847.3|6844.5|162
1752218100000|2025-07-11 07:15:00|6849.3|6844.5|6851.1|6848.3|6853.3|6849.7|6848.3|6844.5|413
1752218400000|2025-07-11 07:20:00|6851.9|6848.1|6850.5|6847.7|6855.3|6851.5|6848.5|6845.7|1013
1752218700000|2025-07-11 07:25:00|6850.3|6847.5|6854.3|6851.5|6859.3|6855.7|6850.3|6847.5|367
1752219000000|2025-07-11 07:30:00|6854.8|6850.5|6867.1|6863.3|6868.3|6865.3|6852.3|6848.7|560
1752219300000|2025-07-11 07:35:00|6866.3|6862.5|6856.6|6853.8|6866.3|6863.5|6848.8|6846|625
1752219600000|2025-07-11 07:40:00|6856.8|6852.8|6861.6|6858.8|6862.6|6859.8|6855.6|6852.6|485
1752219900000|2025-07-11 07:45:00|6861.8|6858|6859.6|6855.8|6862.8|6859.8|6856.8|6854|226
1752220200000|2025-07-11 07:50:00|6858.8|6856|6846.2|6843.4|6859.6|6856|6845.2|6842.2|1196
1752220500000|2025-07-11 07:55:00|6846|6842.2|6841.2|6837.4|6846.2|6843.4|6837.4|6834.4|816
1752220800000|2025-07-11 08:00:00|6841.6|6838.8|6835.4|6832.6|6852.2|6848.4|6834.9|6831.1|1779
1752221100000|2025-07-11 08:05:00|6835.6|6832.8|6832.6|6829.8|6843.4|6840.6|6830.8|6827.8|703
1752221400000|2025-07-11 08:10:00|6833.2|6830.4|6843.4|6840.6|6846.6|6843.8|6832|6828.8|1197
1752221700000|2025-07-11 08:15:00|6843.6|6840.8|6851.3|6848.5|6852.6|6849.5|6835.8|6832.2|1000
1752222000000|2025-07-11 08:20:00|6852.3|6848.7|6853.9|6851.1|6858.3|6855.3|6848.7|6845.7|1290
1752222300000|2025-07-11 08:25:00|6853.7|6850.9|6852.3|6849.5|6858.1|6855.3|6846.7|6843.9|3166
1752222600000|2025-07-11 08:30:00|6852.5|6849.7|6845.7|6842.9|6858.1|6855.3|6843.7|6840.1|2048
1752222900000|2025-07-11 08:35:00|6846.7|6843.9|6842.7|6839.9|6848.9|6845.9|6835.7|6832.9|968
1752223200000|2025-07-11 08:40:00|6842.5|6838.7|6842.7|6839.9|6844.7|6841.9|6837.7|6834.7|560
1752223500000|2025-07-11 08:45:00|6841.7|6838.9|6827.1|6823.3|6841.7|6839.9|6825.1|6822.3|1049
1752223800000|2025-07-11 08:50:00|6826.1|6822.5|6815.3|6811.5|6831.3|6828.5|6814.3|6811.3|5122
1752224100000|2025-07-11 08:55:00|6815.1|6811.3|6820|6817.2|6822.8|6820|6814.1|6811|598
1752224400000|2025-07-11 09:00:00|6820.8|6817|6820|6817.2|6831.4|6828.4|6819.8|6816.8|979
1752224700000|2025-07-11 09:05:00|6819.6|6816.8|6827.8|6824|6830.6|6827|6817.8|6815|693
1752225000000|2025-07-11 09:10:00|6827.6|6824.8|6824|6821.2|6827.8|6824.8|6821.4|6817.8|668
1752225300000|2025-07-11 09:15:00|6825|6822|6823.6|6819.8|6827.6|6824.8|6820.6|6817.8|1460
1752225600000|2025-07-11 09:20:00|6822.6|6818.8|6822.8|6820|6825.8|6822|6819.8|6816.2|691
1752225900000|2025-07-11 09:25:00|6823.8|6820.2|6824.8|6821|6827.8|6825|6819.8|6816.2|481
1752226200000|2025-07-11 09:30:00|6824.6|6820.8|6832.4|6829.6|6834|6830.4|6816.8|6814|1419
1752226500000|2025-07-11 09:35:00|6833|6830.2|6832.3|6829.5|6837.4|6834.6|6825.4|6821.6|1104
1752226800000|2025-07-11 09:40:00|6832.6|6829.8|6836.5|6833.7|6848.1|6845.1|6832.5|6829.7|2193
1752227100000|2025-07-11 09:45:00|6836.7|6832.9|6841.1|6837.3|6842.9|6839.9|6836.3|6832.7|2106
1752227400000|2025-07-11 09:50:00|6840.9|6837.1|6842.5|6839.7|6842.9|6840.1|6836.9|6833.3|389
1752227700000|2025-07-11 09:55:00|6842.7|6839.9|6837.1|6833.3|6847.7|6844.1|6835.5|6832.5|698
1752228000000|2025-07-11 10:00:00|6837.3|6833.5|6843.1|6840.3|6848.1|6844.5|6834.3|6831|960
1752228300000|2025-07-11 10:05:00|6843.3|6840.5|6837.5|6834.7|6848.3|6845.3|6834.3|6830.7|1180
1752228600000|2025-07-11 10:10:00|6838.3|6834.5|6842.5|6838.7|6845.5|6842.5|6835.5|6832.7|496
1752228900000|2025-07-11 10:15:00|6842.9|6840.1|6847.1|6844.3|6851.1|6848.3|6842.9|6839.5|1049
1752229200000|2025-07-11 10:20:00|6848.1|6845.3|6858.8|6855|6859.8|6856.3|6848.1|6844.3|686
1752229500000|2025-07-11 10:25:00|6858.6|6854.8|6856|6853.2|6863.6|6860.8|6854|6850.2|1138
1752229800000|2025-07-11 10:30:00|6856.2|6853.4|6858.4|6855.6|6860.2|6857.2|6852.2|6848.6|1103
1752230100000|2025-07-11 10:35:00|6857.4|6854.6|6865.4|6862.6|6865.4|6862.6|6857.4|6854.4|916
1752230400000|2025-07-11 10:40:00|6865.2|6862.4|6858.4|6855.6|6865.2|6862.4|6858.4|6855.6|657
1752230700000|2025-07-11 10:45:00|6859.4|6856.1|6855.4|6852.6|6860.2|6857.2|6851.8|6848|1045
1752231000000|2025-07-11 10:50:00|6855.6|6852.8|6852.6|6848.8|6857.6|6854.6|6851.8|6848.8|583
1752231300000|2025-07-11 10:55:00|6852.8|6849|6855.2|6852.4|6858.2|6855.4|6851.8|6849|582
1752231600000|2025-07-11 11:00:00|6855.4|6852.6|6860.3|6856.5|6860.3|6856.5|6851.6|6848.6|209
1752231900000|2025-07-11 11:05:00|6859.5|6856.7|6859.5|6856.7|6866.1|6862.3|6858.5|6855.7|437
1752232200000|2025-07-11 11:10:00|6860.1|6857.3|6863.3|6859.5|6865.1|6862.1|6858.3|6854.7|253
1752232500000|2025-07-11 11:15:00|6863.5|6859.7|6871.9|6869.1|6871.9|6869.1|6860.3|6857.5|333
1752232800000|2025-07-11 11:20:00|6872.7|6868.9|6876.5|6873.7|6876.7|6873.7|6869.7|6866.1|1388
1752233100000|2025-07-11 11:25:00|6875.5|6872.7|6879.5|6876.7|6879.5|6876.7|6875.5|6872.7|418
1752233400000|2025-07-11 11:30:00|6878.5|6875.7|6886.3|6883.5|6889.3|6886.5|6878.5|6875.7|1189
1752233700000|2025-07-11 11:35:00|6885.5|6882.7|6888.5|6885.7|6892.1|6889.3|6884.3|6881.5|679
1752234000000|2025-07-11 11:40:00|6889.5|6885.4|6885.2|6882.4|6889.5|6886.4|6884.2|6881.2|364
1752234300000|2025-07-11 11:45:00|6886.2|6883.2|6888.2|6884.4|6889.4|6886.6|6880.4|6877.6|738
1752234600000|2025-07-11 11:50:00|6888.4|6884.6|6897|6893.2|6897.2|6894.2|6887.2|6884.4|982
1752234900000|2025-07-11 11:55:00|6897.2|6893.4|6902|6898.2|6906|6903.2|6895|6892.2|1740
1752235200000|2025-07-11 12:00:00|6901.2|6898.4|6895.2|6891.4|6903|6900|6891.4|6888.6|1190
1752235500000|2025-07-11 12:05:00|6895.4|6891.6|6892.6|6888.8|6895.4|6892.6|6887.6|6884.8|633
1752235800000|2025-07-11 12:10:00|6892.8|6889.8|6898.6|6894.8|6900.4|6897.1|6892.4|6889.6|744
1752236100000|2025-07-11 12:15:00|6897.8|6895|6894.8|6892|6900.6|6897|6893.4|6889.8|920
1752236400000|2025-07-11 12:20:00|6894.6|6891.8|6890.7|6887.9|6895.6|6892.8|6888.7|6885.7|547
1752236700000|2025-07-11 12:25:00|6890.9|6888.1|6885.5|6882.7|6891.7|6888.7|6879.7|6876.9|1309
1752237000000|2025-07-11 12:30:00|6885.7|6882.9|6881.7|6877.9|6886.7|6883.1|6879.7|6875.9|2854
1752237300000|2025-07-11 12:35:00|6881.5|6878.7|6888.3|6884.5|6888.3|6885.5|6879.5|6876.7|733
1752237600000|2025-07-11 12:40:00|6888.5|6884.7|6893.5|6889.7|6895.1|6891.5|6884.5|6880.9|1300
1752237900000|2025-07-11 12:45:00|6892.7|6889.9|6895.5|6891.7|6897.3|6894.5|6888.7|6885.7|762
1752238200000|2025-07-11 12:50:00|6895.3|6891.5|6895.3|6892.5|6898.3|6895.5|6889.7|6886.7|646
1752238500000|2025-07-11 12:55:00|6895.1|6892.3|6885.3|6882.5|6895.5|6892.5|6884.3|6881.5|847
1752238800000|2025-07-11 13:00:00|6886.1|6883.3|6892.8|6890|6898.8|6895.8|6880.1|6877.3|2362
1752239100000|2025-07-11 13:05:00|6893.6|6889.8|6897|6894.2|6901.6|6898.6|6887.6|6884.8|2319
1752239400000|2025-07-11 13:10:00|6897.2|6893.4|6899.8|6897|6901.8|6898.8|6896|6892.6|1167
1752239700000|2025-07-11 13:15:00|6901.2|6897.4|6916.2|6912.4|6919.8|6917|6893.2|6890|5567
1752240000000|2025-07-11 13:20:00|6916.4|6912.6|6908.4|6904.6|6916.4|6913.4|6907.2|6903.6|1083
1752240300000|2025-07-11 13:25:00|6908.2|6904.4|6910.9|6907.1|6913.7|6910.9|6900.4|6897.4|1485
1752240600000|2025-07-11 13:30:00|6910.7|6907.9|6913.9|6911.1|6919.9|6916.9|6909.1|6906.3|1107
1752240900000|2025-07-11 13:35:00|6912.9|6910.1|6921.7|6918.9|6921.7|6918.9|6910.9|6907.3|871
1752241200000|2025-07-11 13:40:00|6922.3|6919.5|6939.7|6935.9|6946.5|6942.9|6917.7|6914.1|2484
1752241500000|2025-07-11 13:45:00|6940.7|6936.9|6930.1|6927.3|6944.7|6941.7|6928.5|6925.7|1587
1752241800000|2025-07-11 13:50:00|6930.6|6926.3|6923.1|6920.3|6931.1|6928.1|6916.5|6912.7|1550
1752242100000|2025-07-11 13:55:00|6923.9|6920.1|6923.1|6920.3|6928.9|6925.5|6922.7|6918.9|721
1752242400000|2025-07-11 14:00:00|6923.3|6920.5|6923.1|6920.3|6927.9|6924.9|6916.9|6913.1|1777
1752242700000|2025-07-11 14:05:00|6923.7|6920.9|6931.4|6928.6|6934.6|6931.6|6920.1|6917.1|1543
1752243000000|2025-07-11 14:10:00|6931.6|6928.8|6922.6|6919.8|6932.4|6928.8|6917.8|6914.4|1228
1752243300000|2025-07-11 14:15:00|6923|6920.2|6926.8|6924|6934|6931.2|6920|6917|1922
1752243600000|2025-07-11 14:20:00|6927|6924.2|6942.6|6939.8|6944.4|6941.4|6927|6924.2|2385
1752243900000|2025-07-11 14:25:00|6943.4|6939.6|6960.2|6957.4|6966|6963|6940.2|6937.4|4231
1752244200000|2025-07-11 14:30:00|6961|6958.2|6968.6|6964.8|6976.6|6973.8|6960.2|6957.2|5832
1752244500000|2025-07-11 14:35:00|6968.8|6965.8|6969.5|6966.7|6975.5|6972.7|6967.8|6964.7|2028
1752244800000|2025-07-11 14:40:00|6969.7|6966.9|6958.3|6955.5|6970.7|6967.7|6956.7|6953.7|1882
1752245100000|2025-07-11 14:45:00|6958.5|6955.7|6953.7|6950.9|6958.5|6955.7|6947.7|6944.9|2069
1752245400000|2025-07-11 14:50:00|6954.3|6951.5|6957.9|6954.1|6960.9|6957.9|6951.1|6948.1|1876
1752245700000|2025-07-11 14:55:00|6957.1|6954.3|6967.3|6964.5|6969.5|6966.5|6954.1|6950.3|1373
1752246000000|2025-07-11 15:00:00|6967.5|6964.7|6974.7|6971.9|6974.7|6971.9|6967.3|6964|2034
1752246300000|2025-07-11 15:05:00|6974.5|6971.7|6981.2|6978.4|6988|6984.2|6974.4|6970.9|3616
1752246600000|2025-07-11 15:10:00|6981.4|6978.6|6986|6983.2|6987|6983.2|6979.2|6975.6|1952
1752246900000|2025-07-11 15:15:00|6986.2|6983.4|6980.2|6976.4|6986.2|6983.4|6974.4|6971.1|1310
1752247200000|2025-07-11 15:20:00|6980|6977.2|6992.4|6989.6|6994|6991.2|6978.4|6975.4|1773
1752247500000|2025-07-11 15:25:00|6992.2|6989.4|6989.4|6986.6|6998|6995.2|6988.8|6986|3215
1752247800000|2025-07-11 15:30:00|6988.8|6986|6990.8|6988|6992|6989|6977.2|6974.4|3550
1752248100000|2025-07-11 15:35:00|6991|6987.2|6991.8|6989|6996.6|6993.8|6988|6985|1744
1752248400000|2025-07-11 15:40:00|6992.8|6990|6989.2|6986.4|6993.6|6990.6|6985.8|6983|1342
1752248700000|2025-07-11 15:45:00|6989|6986.2|6996.5|6992.7|6996.8|6993.7|6987.2|6984.2|1186
1752249000000|2025-07-11 15:50:00|6995.7|6992.9|6999.3|6996.5|7001.1|6998.3|6995.7|6992.7|1722
1752249300000|2025-07-11 15:55:00|7000.1|6996.3|7000.1|6996.3|7002.9|7000.1|6995.3|6991.7|1966
1752249600000|2025-07-11 16:00:00|6999.9|6997.1|6995.9|6993.1|7000.3|6997.5|6989.3|6986.3|1329
1752249900000|2025-07-11 16:05:00|6994.9|6992.1|6986.1|6983.3|6996.7|6993.1|6981.3|6978.5|2211
1752250200000|2025-07-11 16:10:00|6986.3|6983.5|6993.1|6990.3|6995.9|6993.1|6986.1|6982.8|923
1752250500000|2025-07-11 16:15:00|6992.9|6990.1|6984.5|6980.7|6994.1|6991.1|6980.7|6976.7|1608
1752250800000|2025-07-11 16:20:00|6984.2|6981.4|6984.2|6981.4|6986.2|6982.7|6971.9|6968.1|1388
1752251100000|2025-07-11 16:25:00|6984.4|6981.6|6986|6983.2|6986.4|6983.6|6982.2|6979.4|729
1752251400000|2025-07-11 16:30:00|6986.2|6983.4|6995.6|6991.8|6995.6|6992|6984|6981.2|1025
1752251700000|2025-07-11 16:35:00|6995.4|6992.6|6994.6|6991.8|6997.6|6994.8|6992|6989|808
1752252000000|2025-07-11 16:40:00|6995.6|6992.3|6987|6983.2|6998.9|6995.6|6985.2|6982.2|1019
1752252300000|2025-07-11 16:45:00|6986.2|6983.4|6988.2|6985.4|6991.8|6988.8|6981.2|6978.2|1050
1752252600000|2025-07-11 16:50:00|6988|6985.2|6983.7|6980.9|6990|6986.9|6982.2|6978.9|900
1752252900000|2025-07-11 16:55:00|6983.9|6980.1|6977.3|6974.5|6988.7|6985.1|6972.6|6969.5|1287
1752253200000|2025-07-11 17:00:00|6977.6|6974.8|6976.1|6973.3|6979.1|6976.1|6973.3|6970.5|643
1752253500000|2025-07-11 17:05:00|6976.9|6973.1|6984.9|6982.1|6985.7|6982.9|6976.9|6973.1|521
1752253800000|2025-07-11 17:10:00|6985.7|6981.9|6980.9|6977.1|6986.5|6982.9|6980.7|6977.1|285
1752254100000|2025-07-11 17:15:00|6981.1|6978.1|6981.7|6978.9|6983.9|6980.1|6979.7|6976.1|495
1752254400000|2025-07-11 17:20:00|6981.9|6979.1|6981.9|6978.1|6983.9|6980.9|6980.1|6977.1|559
1752254700000|2025-07-11 17:25:00|6981.1|6978.3|6980.9|6978.1|6983.2|6980.1|6979.1|6976.1|587
1752255000000|2025-07-11 17:30:00|6980.1|6977.3|6987.6|6984.8|6988.8|6986|6979.1|6976.1|702
1752255300000|2025-07-11 17:35:00|6987.8|6984|6986.6|6983.8|6989.8|6986.2|6982.8|6979.8|528
1752255600000|2025-07-11 17:40:00|6986.8|6984|6987.4|6984.6|6987.7|6984.8|6984.6|6981.5|926
1752255900000|2025-07-11 17:45:00|6986.6|6983.8|6988.6|6984.8|6990.6|6987.8|6986.6|6983.6|628
1752256200000|2025-07-11 17:50:00|6987.6|6985.8|6992.6|6989.8|6993.4|6989.8|6984.4|6980.8|722
1752256500000|2025-07-11 17:55:00|6992|6989.2|6996.7|6993.9|6999.5|6996.4|6989.4|6985.8|2057
1752256800000|2025-07-11 18:00:00|6997.7|6994.9|6989.1|6986.3|6999.7|6995.9|6986.1|6983.1|2177
1752257100000|2025-07-11 18:05:00|6988.9|6986.1|6987.3|6984.5|6989.1|6986.1|6982.5|6979.5|1015
1752257400000|2025-07-11 18:10:00|6987.1|6984.3|6980.3|6977.5|6987.3|6984.3|6977.4|6974.6|1671
1752257700000|2025-07-11 18:15:00|6981.1|6977.3|6979.9|6977.1|6983.1|6980.1|6978.9|6976.1|1176
1752258000000|2025-07-11 18:20:00|6980.1|6976.3|6984.9|6982.1|6986.9|6983.7|6979.1|6976.3|1773
1752258300000|2025-07-11 18:25:00|6985.7|6981.9|6987.1|6984.3|6993.9|6991.1|6983.6|6980.3|9727
1752258600000|2025-07-11 18:30:00|6986.9|6984.1|6993.5|6989.7|6995.3|6992.5|6986.3|6983.3|2211
1752258900000|2025-07-11 18:35:00|6993.3|6990.5|7003.5|6999.7|7004.7|7001.9|6992.5|6989.7|1256
1752259200000|2025-07-11 18:40:00|7003.3|7000.5|7003.5|6999.7|7003.7|7000.7|6998.9|6996.1|604
1752259500000|2025-07-11 18:45:00|7002.7|6999.9|7001.9|6999.1|7003.9|7000.9|7000.7|6997.7|852
1752259800000|2025-07-11 18:50:00|7001.7|6998.9|7003.1|7000.3|7003.7|7000.3|6999.7|6996.9|558
1752260100000|2025-07-11 18:55:00|7002.9|7000.1|7004.6|7000.8|7006.7|7003.9|7002.7|6999.1|325
1752260400000|2025-07-11 19:00:00|7004.4|7001.6|7005.8|7002|7009.6|7006.8|7004.4|7000.8|485
1752260700000|2025-07-11 19:05:00|7005.6|7002.8|7003.6|7000.8|7005.8|7003|7001.8|6998.8|254
1752261000000|2025-07-11 19:10:00|7003.4|7000.6|7004.6|7001.8|7005.6|7002.8|7002.6|6999.6|287
1752261300000|2025-07-11 19:15:00|7003.6|7000.8|7004.6|7001.8|7005.8|7002.8|7003.6|7000.8|310
1752261600000|2025-07-11 19:20:00|7004.8|7001|7004.6|7001.8|7004.8|7001.8|7003|7000|231
1752261900000|2025-07-11 19:25:00|7005.4|7001.6|7001.8|6998|7005.8|7002.8|6999.8|6997|194
1752262200000|2025-07-11 19:30:00|7001|6998.2|7006.5|7002.7|7006.8|7004|7001|6998|670
1752262500000|2025-07-11 19:35:00|7005.8|7003|7004.3|7000.5|7005.8|7003|7002.5|6999.2|302
1752262800000|2025-07-11 19:40:00|7004.5|7000.7|7005.5|7002.7|7006.5|7003.5|7002.9|6999.9|213
1752263100000|2025-07-11 19:45:00|7004.5|7001.7|7005.5|7002.7|7006.5|7003.7|7003.5|7000.5|668
1752263400000|2025-07-11 19:50:00|7005.3|7002.5|7010.3|7007.5|7010.3|7007.5|7004.1|7001.3|595
1752263700000|2025-07-11 19:55:00|7010.1|7007.3|7011.3|7007.5|7014.1|7011.1|7008.1|7005.1|762
1752264000000|2025-07-11 20:00:00|7011.1|7008.3|7013.1|7010.3|7013.3|7010.3|7010.1|7007.1|151
1752264300000|2025-07-11 20:05:00|7013.3|7010.5|7016.8|7013|7017.2|7014.2|7013|7010|92
1752264600000|2025-07-11 20:10:00|7017|7013.2|7016|7013.2|7017|7013.4|7014|7011|63
1752264900000|2025-07-11 20:15:00|7015.2|7012.4|7019|7015.2|7020.8|7017.8|7015|7012.2|262
1752265200000|2025-07-11 20:20:00|7018.8|7015|7003.4|6999.6|7020.8|7017.8|7001.4|6997.8|879
1752265500000|2025-07-11 20:25:00|7002.6|6999.8|7004.4|7001.6|7006.4|7002.8|7002.1|6998.6|71
1752265800000|2025-07-11 20:30:00|7004.6|7000.6|7007|7004.2|7007.2|7004.2|7004.6|7000.6|71
1752266100000|2025-07-11 20:35:00|7007.2|7004.4|7008.4|7004.6|7008.4|7005.4|7006|7002.6|81
1752266400000|2025-07-11 20:40:00|7008.2|7005.4|7016.2|7012.4|7016.2|7013.1|7008.2|7005.4|197
1752266700000|2025-07-11 20:45:00|7015.9|7012.1|7013.1|7009.3|7016.9|7014.1|7011.1|7008.3|73
1752267000000|2025-07-11 20:50:00|7013.3|7009.5|7015.9|7012.1|7015.9|7012.3|7012.1|7008.5|58
1752267300000|2025-07-11 20:55:00|7015.1|7012.3|7016.9|7013.1|7017.9|7014.3|7013.9|7011.1|60
1752444000000|2025-07-13 22:00:00|7015|7011.2|7022|7019.2|7024.2|7020.2|7010|7005|560
1752444300000|2025-07-13 22:05:00|7023|7019.9|7020|7016.2|7029.7|7025.9|7018.5|7015.2|100
1752444600000|2025-07-13 22:10:00|7019.7|7015.9|7015.2|7011.4|7020|7016.2|7010.7|7006.9|96
1752444900000|2025-07-13 22:15:00|7014.4|7011.6|7007.4|7003.6|7014.4|7011.6|7005.2|7001.4|78
1752445200000|2025-07-13 22:20:00|7007.2|7003.4|7007.7|7003.9|7010.9|7005.4|7005.2|7001.4|31
1752445500000|2025-07-13 22:25:00|7007.9|7005.1|6995.2|6991.4|7009.9|7006.1|6994.2|6991.4|40
1752445800000|2025-07-13 22:30:00|6996.7|6992.9|6988.4|6984.6|6997.7|6994.1|6984.9|6982.1|140
1752446100000|2025-07-13 22:35:00|6988.1|6984.3|6993.6|6989.8|6996.1|6993.3|6987.9|6984.3|88
1752446400000|2025-07-13 22:40:00|6993.1|6989.3|6995.9|6992.1|7000.6|6997.8|6991.1|6987.3|70
1752446700000|2025-07-13 22:45:00|6995.6|6991.8|6992.9|6989.1|6995.6|6991.8|6992.4|6988.6|10
1752447000000|2025-07-13 22:50:00|6991.6|6987.8|6986.1|6983.3|6992.9|6987.8|6986.1|6982.3|16
1752447300000|2025-07-13 22:55:00|6988.1|6984.3|6985.1|6981.3|6988.1|6985.3|6984.1|6980.5|22
1752447600000|2025-07-13 23:00:00|6984.8|6982|6989.1|6985.3|6992.1|6988.3|6984.1|6978.3|13
1752447900000|2025-07-13 23:05:00|6989.6|6985.8|6988.8|6985|6995.8|6992|6988.8|6985|34
1752448200000|2025-07-13 23:10:00|6988.3|6984.5|6992.6|6988.8|6993.3|6989.5|6987.8|6984|15
1752448500000|2025-07-13 23:15:00|6992.8|6989|6987.8|6984|6992.8|6989|6986.3|6982.7|11
1752448800000|2025-07-13 23:20:00|6987.5|6985|6986|6982.2|6988|6985|6985|6981.2|6
1752449100000|2025-07-13 23:25:00|6986.5|6982.7|6988.2|6984.4|6989.8|6985.2|6986|6982|0
1752449400000|2025-07-13 23:30:00|6988|6984.2|6988.7|6985.9|6990.2|6987.2|6987|6984|242
1752449700000|2025-07-13 23:35:00|6988.2|6984.4|6989|6985.2|6989|6986.2|6987|6984.2|75
1752450000000|2025-07-13 23:40:00|6988|6983.4|6986.7|6983.9|6988|6983.9|6986|6982.2|20
1752450300000|2025-07-13 23:45:00|6987|6984.2|6987.2|6983.4|6988|6984.2|6986|6982.4|8
1752450600000|2025-07-13 23:50:00|6986.9|6983.1|6994.2|6991.4|6994.2|6991.4|6986.9|6983.1|15
1752450900000|2025-07-13 23:55:00|6995.4|6991.6|6994.9|6991.1|6996.7|6992.9|6993.7|6989.9|15
1752451200000|2025-07-14 00:00:00|6994.2|6992.1|6996.7|6992.9|7001.9|6998.1|6992.9|6989.1|130
1752451500000|2025-07-14 00:05:00|6996.9|6993.1|6988.9|6986.1|6996.9|6993.1|6988.1|6984.9|41
1752451800000|2025-07-14 00:10:00|6989.1|6985.3|6991.9|6989.1|6991.9|6989.1|6984.9|6982.1|60
1752452100000|2025-07-14 00:15:00|6992.1|6988.3|6987.6|6984.8|6992.1|6988.3|6984.1|6980.3|79
1752452400000|2025-07-14 00:20:00|6986.9|6984.1|6985.9|6983.1|6987.9|6985.1|6984.9|6982.1|42
1752452700000|2025-07-14 00:25:00|6986.6|6983.8|6988.6|6985.8|6990.8|6987|6986.6|6982.8|23
1752453000000|2025-07-14 00:30:00|6988.1|6984.8|6991.6|6988.8|6991.8|6989|6987.4|6984.3|87
1752453300000|2025-07-14 00:35:00|6991.8|6989|6997.6|6993.8|6997.6|6994.5|6991.8|6988.8|79
1752453600000|2025-07-14 00:40:00|6998.6|6994.8|6994.6|6990.8|6998.6|6995.5|6993.1|6989.8|39
1752453900000|2025-07-14 00:45:00|6993.8|6991|6993.8|6991|6994.3|6991.5|6991|6988.2|60
1752454200000|2025-07-14 00:50:00|6994.3|6991.5|6993.5|6990.7|6995.5|6992|6991.3|6988.5|45
1752454500000|2025-07-14 00:55:00|6993.8|6991|6995.8|6993|6997.5|6994|6993.8|6990.7|42
1752454800000|2025-07-14 01:00:00|6995.5|6992|6996.3|6992.5|6996.3|6993.2|6990.5|6987.7|533
1752455100000|2025-07-14 01:05:00|6995|6992.2|6996|6993.2|7001.3|6998.2|6991.3|6988.2|99
1752455400000|2025-07-14 01:10:00|6996.2|6992.4|6988.5|6985.7|6996.2|6993.4|6987.2|6983.4|90
1752455700000|2025-07-14 01:15:00|6988.7|6984.9|6992.2|6989.4|6996.2|6992.7|6988.2|6984.7|67
1752456000000|2025-07-14 01:20:00|6993.2|6990.4|6990.4|6987.6|6998|6994.4|6990.2|6986.7|82
1752456300000|2025-07-14 01:25:00|6989.7|6986.9|6985.7|6982.9|6990.5|6986.9|6982.4|6978.9|52
1752456600000|2025-07-14 01:30:00|6985.9|6983.1|6985.7|6981.9|6988.9|6985.4|6983.9|6980.9|65
1752456900000|2025-07-14 01:35:00|6985.9|6982.1|6984.4|6981.6|6986.4|6982.9|6981.9|6978.9|75
1752457200000|2025-07-14 01:40:00|6984.7|6980.9|6982.6|6978.8|6985.7|6982.1|6980.6|6976.8|29
1752457500000|2025-07-14 01:45:00|6982.4|6979.6|6982.9|6979.1|6983.6|6979.8|6978.4|6975.6|93
1752457800000|2025-07-14 01:50:00|6982.6|6978.8|6986.1|6982.3|6987.9|6985.1|6982.4|6978.8|30
1752458100000|2025-07-14 01:55:00|6985.9|6982.1|6984.4|6981.6|6985.9|6982.8|6979.1|6975.5|54
1752458400000|2025-07-14 02:00:00|6984.6|6980.8|6982.3|6978.5|6986.4|6982.6|6980.6|6977.6|67
1752458700000|2025-07-14 02:05:00|6982.6|6978.8|6983.6|6979.8|6985.3|6981.8|6981.3|6977.8|41
1752459000000|2025-07-14 02:10:00|6983.3|6980.5|6985.3|6981.5|6988.6|6985.5|6982.8|6979.8|100
1752459300000|2025-07-14 02:15:00|6985.6|6982.5|6988.5|6984.7|6989.6|6986.5|6985.3|6981.8|29
1752459600000|2025-07-14 02:20:00|6988|6984.2|6989.5|6985.7|6990.5|6987.5|6987.3|6983.7|42
1752459900000|2025-07-14 02:25:00|6990|6986.2|6987.8|6985|6990.5|6987.7|6987.8|6984.7|35
1752460200000|2025-07-14 02:30:00|6988|6984.2|6987.5|6983.7|6990.5|6987.7|6986.3|6983.5|34
1752460500000|2025-07-14 02:35:00|6987.3|6983.5|6985.5|6981.7|6987.3|6983.7|6983.3|6979.9|40
1752460800000|2025-07-14 02:40:00|6984.5|6980.7|6982.5|6979.7|6985.5|6981.9|6981.7|6978.7|43
1752461100000|2025-07-14 02:45:00|6982.7|6979.9|6986.2|6983.4|6987.5|6983.7|6982.7|6979.7|27
1752461400000|2025-07-14 02:50:00|6986.5|6982.7|6990.5|6986.7|6991.2|6987.7|6985.2|6981.7|51
1752461700000|2025-07-14 02:55:00|6989.7|6986.9|6991|6987.2|6991.4|6987.6|6989.2|6985.6|24
1752462000000|2025-07-14 03:00:00|6990.7|6987.9|6992.2|6988.4|6993.9|6990.4|6988.2|6985.4|28
1752462300000|2025-07-14 03:05:00|6991.4|6987.6|6989.7|6986.9|6992.7|6989.6|6988.4|6984.9|52
1752462600000|2025-07-14 03:10:00|6990.4|6986.6|6990.6|6987.8|6991.9|6988.9|6990.4|6986.6|55
1752462900000|2025-07-14 03:15:00|6991.4|6987.6|6995.1|6992.3|6996.4|6993.3|6988.6|6985.6|283
1752463200000|2025-07-14 03:20:00|6994.4|6991.6|6992.4|6989.6|6994.4|6991.6|6992.1|6988.6|52
1752463500000|2025-07-14 03:25:00|6992.6|6988.8|6990.4|6986.6|6992.6|6989.6|6987.1|6983.6|28
1752463800000|2025-07-14 03:30:00|6989.6|6985.8|6990.1|6987.3|6991.6|6988.3|6989.1|6985.3|21
1752464100000|2025-07-14 03:35:00|6990.9|6987.1|6993.1|6990.3|6994.3|6991.3|6990.1|6987.1|32
1752464400000|2025-07-14 03:40:00|6992.3|6989.3|6993.3|6989.5|6993.3|6990.5|6992.1|6989|13
1752464700000|2025-07-14 03:45:00|6993.1|6990.3|6993.1|6990.3|6993.6|6990.5|6992.1|6988.5|13
1752465000000|2025-07-14 03:50:00|6993.3|6990.5|6993|6990.2|6994.1|6990.5|6993|6989.5|5
1752465300000|2025-07-14 03:55:00|6994|6990.5|6994|6990.2|6994|6990.5|6992.8|6989.2|6
1752465600000|2025-07-14 04:00:00|6993.8|6990|6994|6990.2|6994|6991.2|6993|6990|11
1752465900000|2025-07-14 04:05:00|6993.3|6990.5|6993|6990.2|6994|6990.5|6993|6989.5|5
1752466200000|2025-07-14 04:10:00|6993.5|6990.7|6993|6990.2|6994|6991.2|6993|6990.2|7
1752466500000|2025-07-14 04:15:00|6992.5|6989.7|6993.2|6989.4|6993.2|6990.4|6992.5|6989.4|9
1752466800000|2025-07-14 04:20:00|6993|6990.2|6993.2|6989.4|6993.2|6990.2|6993|6989.4|2
1752467100000|2025-07-14 04:25:00|6994|6991.2|6993|6990.2|6995|6991.9|6992.5|6989.2|97
1752467400000|2025-07-14 04:30:00|6993.2|6989.4|6994.2|6990.4|6994.4|6991.4|6992.9|6989.4|13
1752467700000|2025-07-14 04:35:00|6993.9|6991.1|6993.2|6990.4|6995.2|6992.1|6993.2|6990.1|12
1752468000000|2025-07-14 04:40:00|6992.9|6990.1|6991.4|6988.6|6993.2|6990.4|6990.4|6987.4|53
1752468300000|2025-07-14 04:45:00|6991.2|6988.4|6997.9|6994.1|6998.9|6995.1|6990.4|6987.4|228
1752468600000|2025-07-14 04:50:00|6998.4|6994.6|6997.1|6994.3|7001.1|6997.6|6997.1|6994.1|109
1752468900000|2025-07-14 04:55:00|6996.9|6994.1|6997.9|6994.1|6999.9|6996.3|6996.9|6994.1|12
1752469200000|2025-07-14 05:00:00|6995.9|6993.1|6993.1|6989.3|6996.1|6993.1|6992.1|6989.1|35
1752469500000|2025-07-14 05:05:00|6992.9|6989.1|6995.8|6992|6997.6|6994.8|6992.9|6989.1|47
1752469800000|2025-07-14 05:10:00|6996.1|6993|6992.8|6990|6998.6|6995|6991.8|6988.8|42
1752470100000|2025-07-14 05:15:00|6993.1|6990.3|6990.8|6987|6993.8|6990.3|6990.6|6987|28
1752470400000|2025-07-14 05:20:00|6990.6|6987.8|6991.1|6987.3|6991.6|6988|6989.8|6986.8|30
1752470700000|2025-07-14 05:25:00|6990.8|6988|6992|6988.2|6992|6989.2|6990.3|6987.2|23
1752471000000|2025-07-14 05:30:00|6991.8|6989|6994.8|6991|6996|6993|6991.8|6988|70
1752471300000|2025-07-14 05:35:00|6994|6991.2|6994.5|6990.7|6998.5|6995.7|6993.5|6990|140
1752471600000|2025-07-14 05:40:00|6994.8|6991|6991.8|6988|6995.8|6992.2|6989.2|6986.2|120
1752471900000|2025-07-14 05:45:00|6991.5|6987.7|6990|6986.2|6991.8|6988|6988.7|6985.9|40
1752472200000|2025-07-14 05:50:00|6989.5|6987.2|6992.2|6989.4|6993.2|6990.4|6988.7|6985.9|114
1752472500000|2025-07-14 05:55:00|6993|6989.2|6990.2|6986.4|6997|6993.4|6989.2|6985.9|91
1752472800000|2025-07-14 06:00:00|6991.2|6987.4|6988.2|6985.4|6992.2|6989.4|6987.2|6984.1|125
1752473100000|2025-07-14 06:05:00|6988.4|6984.6|6989.7|6985.9|6990.2|6986.1|6985.2|6982.1|160
1752473400000|2025-07-14 06:10:00|6989.9|6986.1|6989.2|6985.4|6990.2|6987.4|6986.9|6983.1|54
1752473700000|2025-07-14 06:15:00|6988.4|6985.6|6988.2|6984.4|6991.7|6988.4|6985.9|6982.4|101
1752474000000|2025-07-14 06:20:00|6987.2|6985.4|6991.6|6988.8|6993.9|6990.3|6987.1|6984.1|73
1752474300000|2025-07-14 06:25:00|6991.9|6989.1|6991.9|6988.1|6993.9|6990.6|6990.1|6986.8|140
1752474600000|2025-07-14 06:30:00|6992.1|6989.3|6992.9|6989.1|6993.9|6990.3|6989.9|6986.8|118
1752474900000|2025-07-14 06:35:00|6991.9|6988.8|6989.1|6986.3|6991.9|6988.8|6984.6|6981.3|180
1752475200000|2025-07-14 06:40:00|6989.9|6986.1|6990.8|6987|6991.6|6988.8|6987.8|6984.3|100
1752475500000|2025-07-14 06:45:00|6990.6|6987.8|6998.8|6995|6998.8|6995.3|6990.6|6987.8|161
1752475800000|2025-07-14 06:50:00|6998.6|6995.8|7004.6|7001.8|7006.1|7002.8|6997.8|6995|939
1752476100000|2025-07-14 06:55:00|7003.8|7001|6998.3|6994.5|7003.8|7001|6996|6992.7|803
1752476400000|2025-07-14 07:00:00|6997.5|6994.7|6982|6979.2|6997.5|6994.7|6978|6975|866
1752476700000|2025-07-14 07:05:00|6981.8|6979|7012.8|7010|7016.3|7012.7|6981|6978|1426
1752477000000|2025-07-14 07:10:00|7013|7010.2|7017.5|7014.7|7018.5|7015.5|7010.5|7007|703
1752477300000|2025-07-14 07:15:00|7017.3|7014.5|7010.7|7007.9|7017.5|7014.7|7010.5|7007.7|372
1752477600000|2025-07-14 07:20:00|7010.5|7007.7|7007.5|7004.7|7012.5|7008.9|7007.5|7004.4|292
1752477900000|2025-07-14 07:25:00|7006.5|7003.7|7012|7009.2|7012.7|7009.9|7005.2|7002.4|511
1752478200000|2025-07-14 07:30:00|7011.5|7008.7|7034.2|7030.4|7036.5|7033.4|7010|7007.2|3869
1752478500000|2025-07-14 07:35:00|7034|7031.2|7053|7050.2|7062.5|7059.7|7031|7028.2|6335
1752478800000|2025-07-14 07:40:00|7053.2|7049.4|7045.2|7042.4|7056|7053.2|7043.2|7039.4|1500
1752479100000|2025-07-14 07:45:00|7045.5|7042.7|7057.4|7054.6|7057.7|7054.9|7045.5|7042.4|2398
1752479400000|2025-07-14 07:50:00|7058|7055.2|7056.9|7054.1|7066.4|7062.6|7054.9|7051.9|1047
1752479700000|2025-07-14 07:55:00|7056.7|7053.9|7050.7|7047.9|7059.2|7056.4|7049.7|7046.9|1336
1752480000000|2025-07-14 08:00:00|7051.2|7048.4|7047.9|7045.1|7052.4|7049.1|7043.7|7039.9|1540
1752480300000|2025-07-14 08:05:00|7047.6|7043.8|7042.9|7040.1|7047.9|7045.1|7039.9|7036.8|916
1752480600000|2025-07-14 08:10:00|7042.6|7039.8|7053.4|7049.6|7054.4|7050.8|7040.9|7038.1|539
1752480900000|2025-07-14 08:15:00|7052.4|7049.3|7054.4|7051.6|7058.1|7054.6|7049.4|7046.6|1381
1752481200000|2025-07-14 08:20:00|7055.1|7051.3|7042.3|7038.5|7055.4|7052.3|7040.8|7037.8|915
1752481500000|2025-07-14 08:25:00|7041.8|7039|7045.1|7041.3|7052.3|7048.8|7040.8|7037.3|3279
1752481800000|2025-07-14 08:30:00|7044.3|7041.5|7040.1|7037.3|7049.6|7046.5|7038.3|7034.5|2912
1752482100000|2025-07-14 08:35:00|7040.3|7037.5|7040|7036.2|7043.3|7040.3|7035.3|7032.5|655
1752482400000|2025-07-14 08:40:00|7040.3|7037.2|7041.3|7038.5|7045|7042.2|7038.3|7035.2|820
1752482700000|2025-07-14 08:45:00|7042|7039.2|7041.3|7037.5|7043|7039.5|7037.3|7034.2|959
1752483000000|2025-07-14 08:50:00|7040.3|7038.2|7037.3|7034.5|7041.3|7038.2|7027.8|7024.2|711
1752483300000|2025-07-14 08:55:00|7037.5|7033.7|7035|7031.2|7037.5|7034.5|7024.5|7021.4|1739
1752483600000|2025-07-14 09:00:00|7034.2|7031.4|7028.7|7025.9|7034.7|7031.4|7021.2|7018.4|1032
1752483900000|2025-07-14 09:05:00|7029|7026.2|7029.7|7026.9|7034.2|7031.4|7025.7|7022.9|1241
1752484200000|2025-07-14 09:10:00|7028.5|7025.7|7024.9|7021.1|7030.7|7027.4|7023|7020.1|445
1752484500000|2025-07-14 09:15:00|7024.7|7021.9|7022.4|7019.6|7024.9|7022.1|7017.2|7014.4|973
1752484800000|2025-07-14 09:20:00|7023.2|7019.4|7022.2|7018.4|7023.4|7020.4|7015.7|7012.9|821
1752485100000|2025-07-14 09:25:00|7022.4|7018.6|7032.2|7029.4|7032.2|7029.4|7019.7|7016.9|625
1752485400000|2025-07-14 09:30:00|7032.9|7029.1|7037.1|7034.3|7041.4|7038.1|7028.9|7025.4|1882
1752485700000|2025-07-14 09:35:00|7037.6|7034.8|7040.4|7037.6|7040.6|7037.6|7035.6|7032.6|434
1752486000000|2025-07-14 09:40:00|7040.6|7037.8|7045.1|7042.3|7049.1|7045.3|7040.6|7037.6|717
1752486300000|2025-07-14 09:45:00|7044.1|7041.3|7049.9|7047.1|7049.9|7047.1|7042.9|7039.3|538
1752486600000|2025-07-14 09:50:00|7049.6|7046.8|7055.1|7051.3|7056.1|7053|7049.1|7046.1|506
1752486900000|2025-07-14 09:55:00|7054.8|7051|7065.3|7061.5|7066.1|7062.5|7051.6|7048.8|1297
1752487200000|2025-07-14 10:00:00|7065.1|7062.3|7078.3|7074.5|7080.3|7077.3|7065.1|7062.3|2010
1752487500000|2025-07-14 10:05:00|7078.6|7074.8|7080.5|7076.7|7085.3|7082.3|7076|7072.2|2935
1752487800000|2025-07-14 10:10:00|7079.8|7077|7084.8|7082|7085.3|7082.2|7075.3|7071.7|587
1752488100000|2025-07-14 10:15:00|7084.3|7081.5|7086|7082.2|7089.8|7086.7|7077|7074.2|1686
1752488400000|2025-07-14 10:20:00|7085|7083|7075.3|7072.5|7086|7083|7071.5|7067.5|1131
1752488700000|2025-07-14 10:25:00|7075.5|7071.7|7072.2|7069.4|7076.5|7073.5|7071.5|7068.4|395
1752489000000|2025-07-14 10:30:00|7072.5|7069.7|7077.2|7074.4|7079|7075.4|7072.2|7068.4|502
1752489300000|2025-07-14 10:35:00|7077|7073.4|7075|7072.2|7080|7077.2|7073.5|7070.4|403
1752489600000|2025-07-14 10:40:00|7075.5|7072.7|7075.4|7072.6|7078.2|7074.9|7074.4|7071.4|200
1752489900000|2025-07-14 10:45:00|7074.4|7071.6|7075.2|7071.4|7076.2|7072.6|7071.4|7068.4|649
1752490200000|2025-07-14 10:50:00|7074.4|7071.6|7067.2|7064.4|7077.4|7074.6|7064.9|7061.9|780
1752490500000|2025-07-14 10:55:00|7067.4|7064.6|7072.7|7069.9|7073.7|7070.6|7066.2|7063.4|2119
1752490800000|2025-07-14 11:00:00|7072.4|7068.6|7060.1|7056.3|7072.4|7068.9|7058.4|7055.6|387
1752491100000|2025-07-14 11:05:00|7059.4|7056.6|7061.9|7059.1|7064.9|7062.1|7059.4|7056.6|557
1752491400000|2025-07-14 11:10:00|7062.1|7059.3|7070.9|7068.1|7070.9|7068.1|7060.9|7058.1|571
1752491700000|2025-07-14 11:15:00|7071.1|7067.3|7068.8|7066|7071.1|7068.1|7067.1|7063.6|467
1752492000000|2025-07-14 11:20:00|7070.8|7067|7067.1|7063.3|7071.1|7068|7067.1|7063.3|466
1752492300000|2025-07-14 11:25:00|7067.3|7063.5|7052.8|7050|7067.3|7063.5|7051.8|7048.8|1456
1752492600000|2025-07-14 11:30:00|7053.8|7050.8|7074.6|7071.8|7075.8|7072|7052.8|7049.8|712
1752492900000|2025-07-14 11:35:00|7074.8|7072|7078.8|7076|7081.8|7078.7|7074.8|7072|991
1752493200000|2025-07-14 11:40:00|7078.5|7075.7|7078.5|7075.7|7081.5|7078.7|7076.8|7073.7|505
1752493500000|2025-07-14 11:45:00|7078.8|7076|7076|7072.2|7079.8|7076.7|7073.8|7070.5|692
1752493800000|2025-07-14 11:50:00|7076.3|7073.5|7071|7067.2|7076.5|7073.5|7069|7066.2|365
1752494100000|2025-07-14 11:55:00|7070.7|7067.9|7076.7|7072.9|7078.5|7075.7|7067|7064.2|890
1752494400000|2025-07-14 12:00:00|7076.5|7073.7|7074|7070.2|7077|7074.2|7070.5|7067.2|707
1752494700000|2025-07-14 12:05:00|7073|7069.2|7073.2|7070.4|7075.2|7072.2|7069.2|7066.4|312
1752495000000|2025-07-14 12:10:00|7074.2|7070.2|7084.9|7082.1|7085.7|7082.9|7073.2|7070.2|565
1752495300000|2025-07-14 12:15:00|7084.7|7081.9|7076.4|7072.6|7089.4|7086.4|7075.7|7072.6|1218
1752495600000|2025-07-14 12:20:00|7075.7|7072.9|7069.4|7066.6|7077.4|7072.9|7062.2|7059.1|1006
1752495900000|2025-07-14 12:25:00|7069.7|7066.9|7074.7|7070.9|7075.9|7072.9|7068.7|7065.6|675
1752496200000|2025-07-14 12:30:00|7074.4|7070.6|7064.6|7061.8|7074.4|7070.9|7062.4|7058.8|504
1752496500000|2025-07-14 12:35:00|7064.4|7060.8|7061.9|7058.1|7069.4|7066.6|7057.6|7054.6|898
1752496800000|2025-07-14 12:40:00|7061.1|7058.3|7040.9|7038.1|7061.9|7058.3|7040.6|7037.6|2641
1752497100000|2025-07-14 12:45:00|7041.6|7037.8|7046.1|7043.3|7047.1|7043.6|7039.6|7036.8|937
1752497400000|2025-07-14 12:50:00|7046.6|7043.8|7045.1|7042.3|7047.9|7044.6|7039.3|7036.3|734
1752497700000|2025-07-14 12:55:00|7044.8|7041.3|7042.1|7039.3|7047.8|7044.3|7041.1|7037.5|741
1752498000000|2025-07-14 13:00:00|7042.3|7038.5|7000.6|6996.8|7044.3|7041.5|6994.8|6991.8|6501
1752498300000|2025-07-14 13:05:00|7000.3|6996.5|7001.8|6998|7006.3|7003|6989.6|6986.5|2517
1752498600000|2025-07-14 13:10:00|7002.1|6998.3|7006.8|7004|7014.5|7011|6998.3|6994.8|1524
1752498900000|2025-07-14 13:15:00|7007.5|7003.7|6996.3|6992.5|7016|7012.7|6995.5|6992.5|1368
1752499200000|2025-07-14 13:20:00|6995.5|6992.7|6997.3|6994.5|7003.3|7000.2|6990.5|6987.7|972
1752499500000|2025-07-14 13:25:00|6998.3|6995.5|6995.3|6992.5|6999.3|6995.7|6990.5|6987.5|1223
1752499800000|2025-07-14 13:30:00|6996.3|6993.5|6984|6980.2|6999|6996.2|6979.5|6975.7|2464
1752500100000|2025-07-14 13:35:00|6985|6981.2|6981.7|6978.9|6985|6981.2|6972.5|6969.7|1579
1752500400000|2025-07-14 13:40:00|6981|6978.2|6972.2|6969.4|6985.5|6982.7|6971.2|6968.4|1233
1752500700000|2025-07-14 13:45:00|6972.5|6969.7|6971.5|6968.7|6982|6979.2|6967.5|6964.7|1269
1752501000000|2025-07-14 13:50:00|6972|6969.2|6974.9|6972.1|6977.9|6974.1|6964.5|6961.4|1098
1752501300000|2025-07-14 13:55:00|6974.4|6971.6|6969.4|6966.6|6977.2|6974.1|6965.4|6962.6|1334
1752501600000|2025-07-14 14:00:00|6969.2|6965.6|6969.9|6967.1|6970.7|6967.4|6957.4|6954.1|2376
1752501900000|2025-07-14 14:05:00|6969.4|6966.6|6961.9|6959.1|6974.7|6971.1|6961.9|6958.1|1063
1752502200000|2025-07-14 14:10:00|6960.9|6958.1|6964.1|6961.3|6965.1|6962.3|6957.7|6954.9|1901
1752502500000|2025-07-14 14:15:00|6963.9|6961.1|6966.6|6963.8|6972.1|6969.3|6963.1|6960.1|486
1752502800000|2025-07-14 14:20:00|6966.4|6963.6|6959.6|6956.8|6966.6|6963.8|6955.9|6953.1|941
1752503100000|2025-07-14 14:25:00|6959.9|6956.1|6964.6|6960.8|6966.1|6962.6|6953.9|6950.8|1068
1752503400000|2025-07-14 14:30:00|6964.4|6960.6|6972.3|6969.5|6974.8|6972|6962.4|6959.3|2138
1752503700000|2025-07-14 14:35:00|6972.1|6969.3|6966.3|6963.5|6978.8|6975.5|6963.3|6960.3|888
1752504000000|2025-07-14 14:40:00|6966.6|6962.8|6963.3|6960.5|6972.8|6970|6962.3|6959.3|1974
1752504300000|2025-07-14 14:45:00|6964.1|6960.3|6949.1|6946.3|6964.3|6960.5|6940.3|6937.3|3652
1752504600000|2025-07-14 14:50:00|6948.8|6946|6951.5|6947.7|6954.1|6951|6948.1|6945.3|893
1752504900000|2025-07-14 14:55:00|6951.3|6948.5|6949.8|6946|6960.3|6957.5|6948.3|6945|1080
1752505200000|2025-07-14 15:00:00|6949.5|6946.7|6963.8|6961|6967.8|6964.2|6944.8|6941.7|1743
1752505500000|2025-07-14 15:05:00|6963.5|6960.7|6950.5|6947.7|6966.5|6963.2|6948.5|6944.7|1528
1752505800000|2025-07-14 15:10:00|6950.3|6947.5|6918.5|6914.7|6952.8|6950|6899.5|6896.7|9900
1752506100000|2025-07-14 15:15:00|6917.5|6914.5|6883.3|6880.5|6918.8|6915.7|6881.5|6878.5|8105
1752506400000|2025-07-14 15:20:00|6883.5|6879.7|6893.5|6890.7|6899.5|6896.4|6878.5|6875.7|3174
1752506700000|2025-07-14 15:25:00|6894.2|6890.4|6882.5|6879.7|6905.2|6901.4|6880.7|6877.9|5293
1752507000000|2025-07-14 15:30:00|6883.2|6879.4|6886|6883.2|6899|6895.2|6882.7|6879.4|3141
1752507300000|2025-07-14 15:35:00|6886.7|6882.9|6911.7|6908.9|6916.7|6913.2|6886|6882.9|2960
1752507600000|2025-07-14 15:40:00|6911.9|6908.1|6915.9|6912.1|6919.4|6916.6|6907.7|6904.9|2763
1752507900000|2025-07-14 15:45:00|6915.7|6912.9|6900.7|6897.9|6918.9|6915.4|6899.2|6896.1|3336
1752508200000|2025-07-14 15:50:00|6900.9|6897.1|6892.2|6889.4|6900.9|6897.9|6891.9|6889.1|1878
1752508500000|2025-07-14 15:55:00|6891.7|6888.9|6893.2|6890.4|6896.2|6893.4|6886.7|6883.9|4081
1752508800000|2025-07-14 16:00:00|6892.2|6889.4|6895.2|6892.4|6899.2|6896.4|6888.7|6885.6|1720
1752509100000|2025-07-14 16:05:00|6896.9|6894.1|6895.6|6892.8|6903.2|6900.4|6888.7|6885.6|2964
1752509400000|2025-07-14 16:10:00|6894.6|6891.8|6908.1|6905.3|6911.9|6909.1|6890.6|6887.1|3020
1752509700000|2025-07-14 16:15:00|6907.9|6904.1|6901.1|6898.3|6908.4|6905.3|6899.6|6896.6|1171
1752510000000|2025-07-14 16:20:00|6900.6|6897.8|6900.9|6897.1|6904.6|6901.8|6898.6|6895.8|1959
1752510300000|2025-07-14 16:25:00|6900.6|6897.8|6908.9|6905.1|6908.9|6905.3|6899.1|6896.1|2768
1752510600000|2025-07-14 16:30:00|6908.1|6905.3|6906.6|6903.8|6908.1|6905.3|6898.6|6895.6|766
1752510900000|2025-07-14 16:35:00|6907.8|6904|6902.6|6899.8|6907.8|6904.8|6894.1|6891.3|2787
1752511200000|2025-07-14 16:40:00|6902.8|6899|6905.1|6902.3|6906.8|6903.8|6898.1|6894.8|694
1752511500000|2025-07-14 16:45:00|6905.8|6902|6905.6|6902.8|6908.8|6905.8|6902.1|6899|1899
1752511800000|2025-07-14 16:50:00|6904.8|6902|6900.1|6897.3|6906.1|6903.3|6899.8|6897|1090
1752512100000|2025-07-14 16:55:00|6900.8|6897|6901.3|6897.5|6904.8|6901.3|6899.1|6896|1404
1752512400000|2025-07-14 17:00:00|6901.1|6898.3|6907.5|6904.7|6908.3|6905.2|6893.1|6890.3|3272
1752512700000|2025-07-14 17:05:00|6907.8|6904|6889.6|6886.8|6907.8|6904.7|6887.6|6884.3|1197
1752513000000|2025-07-14 17:10:00|6889.3|6886.5|6881|6878.2|6892.3|6888.7|6880|6877.2|2251
1752513300000|2025-07-14 17:15:00|6880.6|6877.8|6878.8|6876|6883|6880|6874|6870.5|1945
1752513600000|2025-07-14 17:20:00|6879|6875.2|6882|6879.2|6884.5|6881.2|6878|6875|677
1752513900000|2025-07-14 17:25:00|6882.3|6878.5|6880.3|6876.5|6884.8|6881.7|6879|6876|3537
1752514200000|2025-07-14 17:30:00|6879.5|6876.7|6883|6880.2|6886.8|6883.7|6879|6876.2|1404
1752514500000|2025-07-14 17:35:00|6882.5|6879.7|6884.2|6881.4|6886.2|6883.2|6879|6876.2|1720
1752514800000|2025-07-14 17:40:00|6884|6881.2|6883.5|6880.7|6886|6883.2|6879.7|6876.2|1213
1752515100000|2025-07-14 17:45:00|6884.2|6880.4|6881.5|6878.7|6884.2|6880.9|6879.5|6876.7|1086
1752515400000|2025-07-14 17:50:00|6880.5|6877.7|6869|6866.2|6881.2|6877.7|6865.7|6862.4|2546
1752515700000|2025-07-14 17:55:00|6869.2|6866.4|6868.5|6865.7|6871.7|6868.7|6866.2|6863.4|1638
1752516000000|2025-07-14 18:00:00|6869|6866.2|6871.5|6868.7|6874.2|6871.2|6869|6865.4|1021
1752516300000|2025-07-14 18:05:00|6872.5|6869.4|6877.5|6873.7|6880.2|6877.1|6872.2|6869.4|2261
1752516600000|2025-07-14 18:10:00|6877.2|6874.4|6881.2|6877.4|6882.9|6880.1|6872.4|6869.4|2854
1752516900000|2025-07-14 18:15:00|6880.4|6878.4|6880.4|6877.6|6884.9|6881.6|6880.2|6877.1|1321
1752517200000|2025-07-14 18:20:00|6881.2|6877.4|6881.9|6878.1|6884.2|6881.1|6879.2|6876.4|3807
1752517500000|2025-07-14 18:25:00|6882.2|6878.4|6872.7|6869.9|6889.2|6885.6|6868.7|6865.9|9980
1752517800000|2025-07-14 18:30:00|6872.4|6869.6|6872.4|6869.6|6872.7|6869.9|6861.4|6858.6|6304
1752518100000|2025-07-14 18:35:00|6873.7|6869.9|6875.1|6871.3|6877.4|6873.6|6871.6|6868.8|1850
1752518400000|2025-07-14 18:40:00|6874.9|6872.1|6873.4|6869.6|6876.1|6872.8|6871.6|6868.8|995
1752518700000|2025-07-14 18:45:00|6873.6|6870.6|6871.4|6868.6|6875.4|6872.6|6871.4|6868.6|495
1752519000000|2025-07-14 18:50:00|6872.1|6868.3|6874.8|6871|6875.1|6872.3|6871.1|6868.3|546
1752519300000|2025-07-14 18:55:00|6875.1|6871.3|6878.1|6874.3|6879.1|6876.3|6873.1|6869.6|637
1752519600000|2025-07-14 19:00:00|6877.8|6874|6874.1|6871.3|6878.1|6875|6872.6|6869.5|258
1752519900000|2025-07-14 19:05:00|6875.1|6872.3|6887.3|6884.5|6888.3|6885.5|6874.3|6871.3|1580
1752520200000|2025-07-14 19:10:00|6885.3|6882.5|6884.8|6882|6888.5|6885.5|6883.3|6880.5|299
1752520500000|2025-07-14 19:15:00|6884.5|6881.7|6889.3|6885.5|6890.3|6887.5|6884.5|6881.5|390
1752520800000|2025-07-14 19:20:00|6889|6885.2|6882.5|6879.7|6889|6885.2|6881.5|6878.5|331
1752521100000|2025-07-14 19:25:00|6882.3|6878.7|6882.3|6879.5|6883.5|6880|6881.3|6877.7|225
1752521400000|2025-07-14 19:30:00|6883|6879.2|6879.2|6876.4|6883|6879.5|6879|6876.2|555
1752521700000|2025-07-14 19:35:00|6880.2|6877.4|6880|6876.2|6882|6878.4|6878.2|6875.2|209
1752522000000|2025-07-14 19:40:00|6879.7|6876.9|6881|6878.2|6882.2|6879.2|6879.7|6876.9|40
1752522300000|2025-07-14 19:45:00|6881.7|6877.9|6879|6875.2|6883|6879.9|6877|6874.2|145
1752522600000|2025-07-14 19:50:00|6878.9|6875.1|6868.7|6864.9|6878.9|6875.4|6867.7|6864.7|717
1752522900000|2025-07-14 19:55:00|6868.5|6864.7|6868.4|6865.6|6870.4|6867.6|6862.7|6859.6|649
1752523200000|2025-07-14 20:00:00|6868.7|6865.9|6869.4|6866.6|6870.7|6867.4|6868.2|6864.6|108
1752523500000|2025-07-14 20:05:00|6869.7|6865.9|6868.4|6865.6|6870.4|6867.4|6867.4|6864.4|173
1752523800000|2025-07-14 20:10:00|6868.7|6865.9|6864.7|6861.9|6869.7|6866.4|6863.4|6860.6|264
1752524100000|2025-07-14 20:15:00|6864.4|6861.6|6864.4|6861.6|6866.9|6862.6|6863.1|6859.1|173
1752524400000|2025-07-14 20:20:00|6865.1|6862.3|6862.9|6860.1|6866.4|6862.6|6862.9|6859.8|366
1752524700000|2025-07-14 20:25:00|6863.9|6860.8|6866.6|6862.8|6866.9|6863.8|6863.6|6860.1|98
1752525000000|2025-07-14 20:30:00|6867.4|6863.8|6865.4|6861.6|6868.6|6865.8|6864.6|6861.6|31
1752525300000|2025-07-14 20:35:00|6864.6|6861.8|6867.3|6863.5|6867.6|6863.8|6864.6|6861.8|15
1752525600000|2025-07-14 20:40:00|6866.6|6863.8|6865.6|6862.8|6867.3|6863.8|6865.1|6861.5|25
1752525900000|2025-07-14 20:45:00|6865.3|6862.5|6865.3|6861.5|6865.6|6862.5|6863.3|6860.5|59
1752526200000|2025-07-14 20:50:00|6865.6|6861.8|6859.8|6857|6865.6|6862.5|6855.8|6853|470
1752526500000|2025-07-14 20:55:00|6860.6|6856.8|6856.8|6854|6861.6|6858|6856.8|6853.3|204
1752526800000|2025-07-14 21:00:00|6857.6|6853.8|6858.8|6855|6858.8|6855|6857.6|6853.8|2
1752527100000|2025-07-14 21:05:00|6861.3|6853.5|6858.8|6855|6861.3|6855|6858.8|6853.5|4
1752527400000|2025-07-14 21:10:00|6860.5|6852.7|6854.5|6850.7|6860.8|6854.5|6854.5|6849.2|28
1752527700000|2025-07-14 21:15:00|6854.3|6850.5|6855.3|6851.5|6855.3|6851.5|6854.3|6850.5|0
1752528000000|2025-07-14 21:20:00|6855.5|6851.7|6855.5|6851.7|6855.5|6851.7|6855.5|6851.7|0
1752528300000|2025-07-14 21:25:00|6858.5|6854.7|6858.8|6855|6858.8|6855|6857.7|6853.9|1
1752528600000|2025-07-14 21:30:00|6858.7|6854.9|6859.5|6855.7|6859.5|6855.7|6858.7|6854.9|6
1752528900000|2025-07-14 21:35:00|6860|6856.2|6860|6856.2|6860|6856.2|6860|6856.2|6
1752529200000|2025-07-14 21:40:00|6861|6857.2|6862.2|6858.4|6863.7|6858.4|6861|6855.9|2
1752529800000|2025-07-14 21:50:00|6861.9|6858.1|6861.9|6858.1|6861.9|6858.1|6861.9|6858.1|241
1752530100000|2025-07-14 21:55:00|6862.2|6858.4|6861.4|6857.6|6864.4|6858.4|6861.4|6856.6|19
1752537600000|2025-07-15 00:00:00|6870.7|6862.9|6862.4|6858.6|6870.7|6864.1|6861.7|6858.1|245
1752537900000|2025-07-15 00:05:00|6861.4|6858.3|6851.7|6847.9|6862.1|6858.3|6849.7|6846.9|472
1752538200000|2025-07-15 00:10:00|6851.9|6848.9|6849.6|6845.8|6852.9|6849.4|6848.6|6845.6|185
1752538500000|2025-07-15 00:15:00|6848.6|6846.8|6854.6|6850.8|6854.6|6851.8|6848.6|6846.8|23
1752538800000|2025-07-15 00:20:00|6853.9|6851.1|6858.6|6854.8|6860.1|6857.3|6853.6|6850.6|144
1752539100000|2025-07-15 00:25:00|6857.9|6855.1|6857.6|6853.8|6857.9|6855.1|6854.9|6851.8|14
1752539400000|2025-07-15 00:30:00|6857.3|6854.5|6855.3|6851.5|6858.3|6854.8|6855.1|6851.3|9
1752539700000|2025-07-15 00:35:00|6855.6|6851.8|6852.3|6849.5|6856.1|6853.1|6852.3|6848.8|22
1752540000000|2025-07-15 00:40:00|6852.6|6849.8|6853.3|6850.5|6853.6|6850.8|6851.8|6848.8|13
1752540300000|2025-07-15 00:45:00|6853.6|6850.8|6851.8|6849|6853.6|6850.8|6851.8|6848.8|9
1752540600000|2025-07-15 00:50:00|6851.6|6848.8|6852.1|6849.3|6852.6|6849.3|6851|6848|62
1752540900000|2025-07-15 00:55:00|6851.8|6849|6852.5|6848.7|6853.5|6849.8|6849.3|6845.5|109
1752541200000|2025-07-15 01:00:00|6852.3|6849.5|6849.5|6846.7|6864.8|6861.7|6848.5|6845.7|293
1752541500000|2025-07-15 01:05:00|6849.8|6846|6846.8|6843|6851.5|6847.7|6846.5|6843|230
1752541800000|2025-07-15 01:10:00|6846|6843.2|6853.2|6849.4|6853.2|6849.4|6843.8|6840.7|373
1752542100000|2025-07-15 01:15:00|6852.5|6849.7|6858|6855.2|6860|6857.2|6850.5|6847.4|358
1752542400000|2025-07-15 01:20:00|6859|6854.4|6858|6855.2|6860|6856.4|6854.2|6851.4|233
1752542700000|2025-07-15 01:25:00|6858.2|6855.4|6856|6852.2|6860.2|6856.7|6852.2|6848.7|71
1752543000000|2025-07-15 01:30:00|6855.2|6852.4|6856.9|6854.1|6860.2|6857.1|6855.2|6852.2|48
1752543300000|2025-07-15 01:35:00|6857.2|6854.4|6858.5|6854.7|6859.9|6856.4|6856.2|6853.4|27
1752543600000|2025-07-15 01:40:00|6857.9|6854.1|6858.2|6855.4|6859.2|6856.1|6855.2|6852.4|113
1752543900000|2025-07-15 01:45:00|6858.4|6855.6|6857.4|6853.6|6859.4|6856.6|6856.9|6853.6|45
1752544200000|2025-07-15 01:50:00|6856.9|6854.1|6858.2|6855.4|6859.4|6856.6|6856.4|6853.4|295
1752544500000|2025-07-15 01:55:00|6858.4|6855.6|6859.4|6855.6|6859.4|6856.6|6857.4|6854.4|166
1752544800000|2025-07-15 02:00:00|6859.1|6855.3|6854.4|6851.6|6859.7|6856.6|6851.4|6848.6|88
1752545100000|2025-07-15 02:05:00|6855.1|6851.3|6853.1|6850.3|6856.4|6853.6|6852.1|6849.3|147
1752545400000|2025-07-15 02:10:00|6852.9|6850.1|6852.9|6849.1|6854.4|6851.6|6849.4|6846.1|229
1752545700000|2025-07-15 02:15:00|6853.1|6849.3|6849.8|6846|6853.6|6850.3|6848.1|6845.3|313
1752546000000|2025-07-15 02:20:00|6850.1|6846.3|6851.1|6847.3|6851.8|6848.3|6849.1|6846|307
1752546300000|2025-07-15 02:25:00|6850.8|6847|6853.8|6850|6854.1|6851|6848.1|6845|101
1752546600000|2025-07-15 02:30:00|6852.8|6849|6851.8|6849|6854.3|6851.5|6850.8|6847.3|222
1752546900000|2025-07-15 02:35:00|6852.1|6848.3|6848.3|6845.5|6852.1|6849|6847.3|6844.3|148
1752547200000|2025-07-15 02:40:00|6848.1|6844.5|6847|6843.2|6849.8|6846|6845.3|6842.3|137
1752547500000|2025-07-15 02:45:00|6846.3|6843.5|6844.3|6840.5|6847|6844.2|6842.3|6839.2|235
1752547800000|2025-07-15 02:50:00|6843.3|6839.5|6846.3|6843.5|6848|6844.5|6843.3|6839.5|39
1752548100000|2025-07-15 02:55:00|6846|6843.2|6846.3|6843.5|6847|6843.5|6845.8|6842.2|17
1752548400000|2025-07-15 03:00:00|6846|6842.2|6844|6840.2|6846.3|6843.5|6842.3|6839.2|143
1752548700000|2025-07-15 03:05:00|6843.3|6840.5|6838.3|6835.5|6843.3|6840.5|6836.3|6833.5|250
1752549000000|2025-07-15 03:10:00|6839|6836.2|6839|6835.2|6839.3|6836.4|6838|6834.9|54
1752549300000|2025-07-15 03:15:00|6838.7|6836.2|6836.2|6833.4|6839.2|6836.4|6836.2|6833.2|57
1752549600000|2025-07-15 03:20:00|6836|6832.2|6839|6835.2|6839|6835.4|6834.7|6831.9|586
1752549900000|2025-07-15 03:25:00|6838.7|6835.9|6841.7|6838.9|6842.9|6839.9|6838.7|6835.2|202
1752550200000|2025-07-15 03:30:00|6841.9|6838.1|6843.7|6840.9|6845.7|6842.9|6840.9|6838.1|200
1752550500000|2025-07-15 03:35:00|6843.9|6840.1|6841.4|6837.6|6843.9|6840.1|6840.4|6836.6|51
1752550800000|2025-07-15 03:40:00|6841.1|6837.3|6837.2|6833.4|6841.4|6838.6|6836.9|6833.1|284
1752551100000|2025-07-15 03:45:00|6836.9|6833.1|6834.9|6832.1|6837.9|6834.4|6834.6|6831.8|165
1752551400000|2025-07-15 03:50:00|6834.6|6831.8|6838.9|6836.1|6839.9|6836.8|6834.6|6831.8|41
1752551700000|2025-07-15 03:55:00|6839.2|6835.4|6840.1|6837.3|6840.4|6837.3|6838.6|6835.1|47
1752552000000|2025-07-15 04:00:00|6840.9|6838.1|6839.6|6835.8|6841.9|6838.1|6838.1|6835.1|68
1752552300000|2025-07-15 04:05:00|6838.9|6835.1|6841.1|6837.3|6841.6|6838.1|6838.6|6835.1|15
1752552600000|2025-07-15 04:10:00|6840.9|6837.1|6840.8|6837|6841.4|6838.3|6840.1|6836.8|11
1752552900000|2025-07-15 04:15:00|6841.1|6838|6841.1|6838.3|6841.8|6838.8|6840.8|6837.3|16
1752553200000|2025-07-15 04:20:00|6840.8|6838|6837.3|6834.5|6841.1|6838.3|6836.8|6833.8|246
1752553500000|2025-07-15 04:25:00|6838.1|6834.3|6837.1|6834.3|6838.1|6834.5|6837.1|6833.5|4
1752553800000|2025-07-15 04:30:00|6837.3|6834.5|6841.3|6838.5|6842.1|6838.5|6837.3|6834.3|72
1752554100000|2025-07-15 04:35:00|6842.1|6838.3|6842.1|6839.3|6842.3|6839.3|6841.1|6837.5|20
1752554400000|2025-07-15 04:40:00|6842.3|6838.5|6835|6832.2|6842.3|6838.5|6835|6832.2|394
1752554700000|2025-07-15 04:45:00|6835.3|6832.5|6835.6|6832.8|6836|6833.2|6830.6|6827.8|217
1752555000000|2025-07-15 04:50:00|6836.3|6833.5|6839.5|6835.7|6839.5|6836.5|6835.6|6832.5|33
1752555300000|2025-07-15 04:55:00|6839.3|6835.5|6840.3|6836.5|6840.5|6837.5|6838.3|6835.2|10
1752555600000|2025-07-15 05:00:00|6840|6837.2|6844|6840.2|6845|6841.5|6840|6837.2|93
1752555900000|2025-07-15 05:05:00|6843.3|6839.5|6844.3|6840.5|6844.3|6840.5|6840.3|6836.5|41
1752556200000|2025-07-15 05:10:00|6844.2|6840.4|6846|6842.2|6846.2|6843.2|6841.5|6838.2|46
1752556500000|2025-07-15 05:15:00|6846.2|6842.4|6850.7|6846.9|6852|6848.9|6846|6842.4|161
1752556800000|2025-07-15 05:20:00|6851|6847.2|6856.4|6852.6|6856.7|6853.2|6850|6846.9|120
1752557100000|2025-07-15 05:25:00|6856.7|6852.9|6855.7|6852.9|6857.7|6854.2|6854.7|6851.6|31
1752557400000|2025-07-15 05:30:00|6855.9|6852.1|6855.9|6852.1|6861.9|6859.1|6853.7|6849.9|160
1752557700000|2025-07-15 05:35:00|6855.7|6851.9|6851.9|6848.1|6855.9|6852.1|6851.9|6848.1|70
1752558000000|2025-07-15 05:40:00|6852.2|6849.1|6855.6|6852.8|6856.6|6853.1|6850.9|6847.9|58
1752558300000|2025-07-15 05:45:00|6854.9|6851.8|6853.4|6850.6|6856.6|6853.1|6852.4|6848.8|16
1752558600000|2025-07-15 05:50:00|6854.6|6850.8|6853.4|6849.6|6856.9|6853.8|6852.4|6848.8|61
1752558900000|2025-07-15 05:55:00|6853.6|6849.8|6853.6|6850.8|6854.9|6852.1|6849.9|6846.8|192
1752559200000|2025-07-15 06:00:00|6853.4|6850.6|6861.6|6858.8|6862.3|6859.5|6851.6|6848.8|159
1752559500000|2025-07-15 06:05:00|6861.3|6858.5|6858.6|6854.8|6863.3|6860.5|6858.3|6854.8|97
1752559800000|2025-07-15 06:10:00|6857.6|6854.5|6847.3|6844.5|6857.6|6854.5|6846.8|6843.8|301
1752560100000|2025-07-15 06:15:00|6846.8|6844|6841.1|6838.3|6847.8|6845|6839.1|6836|793
1752560400000|2025-07-15 06:20:00|6840.6|6837.8|6843.1|6839.3|6843.4|6840.3|6838.4|6835.6|460
1752560700000|2025-07-15 06:25:00|6842.1|6838.3|6843.1|6839.3|6847.1|6844|6841.8|6838.3|171
1752561000000|2025-07-15 06:30:00|6842.8|6840|6838.6|6834.8|6845.1|6842|6837.3|6834.5|505
1752561300000|2025-07-15 06:35:00|6838.9|6835.8|6823.6|6820.8|6840.6|6837.1|6820.9|6818.1|1856
1752561600000|2025-07-15 06:40:00|6823.9|6821.1|6833.9|6831.1|6833.9|6831.1|6823.6|6820.4|440
1752561900000|2025-07-15 06:45:00|6833.6|6829.8|6834.6|6831.8|6835.9|6832.8|6827.6|6824.1|842
1752562200000|2025-07-15 06:50:00|6834.9|6832.1|6838.3|6835.5|6839.6|6836.5|6834.9|6831.8|237
1752562500000|2025-07-15 06:55:00|6840.3|6836.5|6834.1|6830.3|6840.6|6837.5|6833.6|6830.3|1861
1752562800000|2025-07-15 07:00:00|6833.1|6830.1|6827.6|6823.8|6834.8|6832|6824.4|6821.6|710
1752563100000|2025-07-15 07:05:00|6827.9|6824.1|6817.1|6814.3|6829.6|6826.1|6815.4|6812.1|2627
1752563400000|2025-07-15 07:10:00|6816.9|6813.3|6821.9|6819.1|6825.1|6822.1|6816.4|6812.9|1376
1752563700000|2025-07-15 07:15:00|6822.9|6820.1|6814.7|6811.9|6822.9|6820.1|6814.1|6810.9|941
1752564000000|2025-07-15 07:20:00|6815.7|6812.1|6829.3|6826.5|6829.9|6826.5|6813.7|6810.9|2088
1752564300000|2025-07-15 07:25:00|6829.6|6825.8|6825.1|6822.3|6829.8|6826.8|6819.4|6816.3|812
1752564600000|2025-07-15 07:30:00|6826.1|6822.6|6821.4|6818.6|6826.4|6823.3|6820.4|6816.8|391
1752564900000|2025-07-15 07:35:00|6821.6|6818.8|6816.6|6813.8|6821.6|6818.8|6816.6|6813.8|1754
1752565200000|2025-07-15 07:40:00|6816.9|6812.8|6815.6|6812.8|6818.9|6816.1|6813.9|6811.1|696
1752565500000|2025-07-15 07:45:00|6815.9|6813.1|6820.3|6817.5|6821.3|6818.5|6814.4|6811.3|2029
1752565800000|2025-07-15 07:50:00|6819.3|6816.5|6817.3|6813.5|6820.3|6817.3|6816.3|6813.3|650
1752566100000|2025-07-15 07:55:00|6816.3|6813|6825.5|6822.7|6826.8|6824|6815.3|6812.3|1347
1752566400000|2025-07-15 08:00:00|6826.3|6822.5|6832.2|6829.4|6837.2|6833.4|6821.8|6819|887
1752566700000|2025-07-15 08:05:00|6833.2|6830.4|6833.4|6829.6|6836|6832.9|6829.7|6826.4|2339
1752567000000|2025-07-15 08:10:00|6833.2|6830.4|6832.9|6830.1|6838.2|6835.4|6832.2|6829.4|838
1752567300000|2025-07-15 08:15:00|6833.6|6829.8|6828.2|6825.4|6833.9|6830.6|6820.7|6817.5|1989
1752567600000|2025-07-15 08:20:00|6828.5|6825.7|6829.7|6826.9|6834.5|6830.9|6824.7|6821.9|578
1752567900000|2025-07-15 08:25:00|6829.5|6825.7|6831.5|6828.7|6832.2|6828.7|6817.7|6814.9|2821
1752568200000|2025-07-15 08:30:00|6831.2|6828.4|6836.2|6833.4|6836.2|6833.4|6826.7|6823.6|2599
1752568500000|2025-07-15 08:35:00|6835.2|6832.4|6837.9|6835.1|6843.9|6840.8|6833.2|6830.4|1866
1752568800000|2025-07-15 08:40:00|6838.2|6835.4|6843.6|6839.8|6845.6|6842.8|6836.2|6833.1|1487
1752569100000|2025-07-15 08:45:00|6843.9|6840.1|6838.1|6834.3|6845.9|6842.8|6821.7|6818.9|2608
1752569400000|2025-07-15 08:50:00|6837.4|6834.6|6843.1|6840.3|6845.4|6842.3|6837.4|6834.6|505
1752569700000|2025-07-15 08:55:00|6845.1|6842.3|6843.7|6840.9|6846.6|6843.8|6837.9|6835.1|870
1752570000000|2025-07-15 09:00:00|6843.4|6840.6|6849.1|6846.3|6851.9|6848.8|6837.1|6834.3|1628
1752570300000|2025-07-15 09:05:00|6848.9|6845.3|6859|6856.2|6861.6|6857.8|6848.9|6845.3|1155
1752570600000|2025-07-15 09:10:00|6859.6|6856.8|6857.6|6853.8|6862|6858.5|6855.6|6852.5|490
1752570900000|2025-07-15 09:15:00|6857.3|6854.5|6864.3|6861.5|6864.6|6861.8|6855.6|6852|720
1752571200000|2025-07-15 09:20:00|6864.6|6861.8|6885|6882.2|6885.2|6882.2|6864.3|6861.5|2294
1752571500000|2025-07-15 09:25:00|6885.2|6882.4|6880.9|6878.1|6886.2|6882.9|6879.7|6876.1|3944
1752571800000|2025-07-15 09:30:00|6881.7|6878.9|6870.2|6866.4|6886.7|6883.6|6869.5|6866.4|1323
1752572100000|2025-07-15 09:35:00|6870.5|6866.7|6862.4|6858.6|6873.5|6870.4|6860.7|6857.2|1045
1752572400000|2025-07-15 09:40:00|6862.2|6859.6|6862.7|6859.9|6862.7|6859.9|6856.4|6853.2|477
1752572700000|2025-07-15 09:45:00|6863.4|6859.6|6860.2|6856.4|6865|6862.2|6860|6856.4|752
1752573000000|2025-07-15 09:50:00|6860|6857.2|6849.5|6845.7|6863.5|6860.7|6848.5|6845.4|1325
1752573300000|2025-07-15 09:55:00|6849.2|6846.4|6845|6842.2|6850.5|6846.7|6841.7|6838.7|856
1752573600000|2025-07-15 10:00:00|6845.7|6841.9|6832.8|6830|6845.7|6842.2|6832.8|6830|2189
1752573900000|2025-07-15 10:05:00|6833.3|6830.5|6840.2|6836.4|6840.5|6837.4|6833.3|6830.5|535
1752574200000|2025-07-15 10:10:00|6840.5|6837.4|6845.5|6842.7|6848.5|6845.4|6838.5|6835.4|689
1752574500000|2025-07-15 10:15:00|6844.5|6840.7|6847|6844.2|6853.2|6849.7|6842.5|6839.7|925
1752574800000|2025-07-15 10:20:00|6846.2|6843.4|6850.4|6846.6|6851.9|6849.1|6844|6840.4|753
1752575100000|2025-07-15 10:25:00|6850.9|6847.1|6838|6835.2|6850.9|6848.1|6838|6834.9|658
1752575400000|2025-07-15 10:30:00|6838.7|6834.9|6840.7|6837.9|6843.7|6840.9|6837.5|6834.7|416
1752575700000|2025-07-15 10:35:00|6841.5|6837.7|6841.4|6838.6|6843|6840.2|6837|6833.4|1623
1752576000000|2025-07-15 10:40:00|6841|6838.2|6838.7|6834.9|6841.9|6838.6|6837.7|6834.9|144
1752576300000|2025-07-15 10:45:00|6838.4|6835.6|6839.7|6836.9|6841.4|6838.6|6836|6833.2|352
1752576600000|2025-07-15 10:50:00|6840|6837.2|6848.4|6844.6|6849.4|6846.6|6840|6837.2|1527
1752576900000|2025-07-15 10:55:00|6848.1|6845.3|6856.9|6853.1|6858.9|6855.1|6840.4|6837.3|1270
1752577200000|2025-07-15 11:00:00|6856.1|6853.3|6854.9|6851.1|6859.3|6856.3|6852.6|6848.8|1508
1752577500000|2025-07-15 11:05:00|6853.9|6850.3|6855.4|6851.6|6858.6|6854.8|6852.9|6849.8|846
1752577800000|2025-07-15 11:10:00|6855.1|6852.3|6858.8|6855|6862.6|6859.8|6853.9|6850.3|1152
1752578100000|2025-07-15 11:15:00|6858.6|6855.8|6859.6|6855.8|6861.6|6858.5|6855.8|6852.8|478
1752578400000|2025-07-15 11:20:00|6860.6|6856.8|6851.6|6848.8|6860.6|6857|6846.8|6844|1171
1752578700000|2025-07-15 11:25:00|6852.6|6849.8|6856.8|6854|6860.3|6857.2|6852.6|6849.8|559
1752579000000|2025-07-15 11:30:00|6856.5|6852.7|6872.3|6869.5|6872.3|6869.5|6856.3|6852.7|1349
1752579300000|2025-07-15 11:35:00|6872|6869.2|6869.7|6866.9|6879.7|6876.9|6868.7|6865.9|1386
1752579600000|2025-07-15 11:40:00|6868.7|6865.9|6874|6871.2|6877|6873.9|6868.7|6865.7|633
1752579900000|2025-07-15 11:45:00|6873.7|6870.9|6872.7|6869.9|6874.7|6871.9|6868|6864.9|630
1752580200000|2025-07-15 11:50:00|6873|6870.2|6869.2|6866.4|6876.7|6873.9|6867|6863.4|1683
1752580500000|2025-07-15 11:55:00|6869.5|6865.7|6874.9|6872.1|6876.5|6873.4|6869.5|6865.7|763
1752580800000|2025-07-15 12:00:00|6875.2|6872.4|6878.7|6874.9|6879.9|6877.1|6870.2|6867.1|782
1752581100000|2025-07-15 12:05:00|6877.9|6875.1|6876.5|6872.7|6880.2|6877.1|6871.2|6868.1|832
1752581400000|2025-07-15 12:10:00|6877.5|6873.7|6877.9|6874.1|6884.9|6881.9|6877.2|6873.7|1487
1752581700000|2025-07-15 12:15:00|6877.2|6874.4|6876.4|6872.6|6879.2|6876.4|6867.2|6863.6|711
1752582000000|2025-07-15 12:20:00|6876.2|6873.4|6878.4|6874.6|6879.4|6876.4|6873.4|6869.6|699
1752582300000|2025-07-15 12:25:00|6877.7|6874.9|6874.4|6870.6|6881.4|6878.1|6873.7|6870.6|1033
1752582600000|2025-07-15 12:30:00|6876|6872.2|6868.2|6865.4|6879.4|6874.6|6864.4|6861.6|2645
1752582900000|2025-07-15 12:35:00|6867.9|6865.1|6891.1|6888.3|6891.9|6888.8|6861.9|6859.1|2526
1752583200000|2025-07-15 12:40:00|6890.7|6887.9|6882.4|6879.6|6891.9|6889.1|6880.1|6876.6|1709
1752583500000|2025-07-15 12:45:00|6882.1|6879.3|6882.8|6880|6885.8|6882.8|6878.1|6875.3|2377
1752583800000|2025-07-15 12:50:00|6882.6|6879|6875.6|6871.8|6883.8|6880.3|6873.4|6870.6|941
1752584100000|2025-07-15 12:55:00|6875.4|6871.6|6864.6|6861.8|6878.1|6875.3|6863.9|6861.1|1383
1752584400000|2025-07-15 13:00:00|6865.6|6862.3|6859.1|6856.3|6871.6|6868.1|6857.4|6854.6|3101
1752584700000|2025-07-15 13:05:00|6859.4|6856.6|6880.3|6876.5|6880.3|6876.5|6859.1|6856.3|2200
1752585000000|2025-07-15 13:10:00|6880.6|6877.8|6878.1|6875.3|6887.3|6884.3|6871.1|6868.1|1561
1752585300000|2025-07-15 13:15:00|6878.6|6875.8|6858.1|6855.3|6879.3|6876.3|6857.6|6854|1462
1752585600000|2025-07-15 13:20:00|6857.8|6854|6851.1|6848.3|6860.1|6857.3|6846.6|6843.6|2143
1752585900000|2025-07-15 13:25:00|6851.4|6848.6|6850.1|6847.3|6854.4|6851.6|6845.2|6842.1|2646
1752586200000|2025-07-15 13:30:00|6850.4|6847.6|6849.1|6846.3|6853.6|6850.3|6843.6|6840.8|2096
1752586500000|2025-07-15 13:35:00|6849.8|6846|6848.1|6845.3|6853.1|6850|6845.1|6842|1514
1752586800000|2025-07-15 13:40:00|6847.8|6845|6852.5|6848.7|6856.3|6853.2|6847.1|6844|1388
1752587100000|2025-07-15 13:45:00|6852.3|6849.5|6854.8|6851|6858.5|6855.7|6846.5|6843.7|1184
1752587400000|2025-07-15 13:50:00|6854.5|6850.7|6851.5|6848.7|6862.2|6859.2|6851.2|6847.7|992
1752587700000|2025-07-15 13:55:00|6852.2|6848.4|6852.5|6848.7|6855.5|6852.7|6848.5|6845.4|762
1752588000000|2025-07-15 14:00:00|6852.2|6849.4|6864.5|6860.7|6869.2|6865.7|6851.5|6848.4|2171
1752588300000|2025-07-15 14:05:00|6864.2|6860.4|6831.5|6828.7|6866.5|6863.7|6831.5|6828.7|3973
1752588600000|2025-07-15 14:10:00|6831.8|6829|6834.8|6832|6838.8|6835.7|6828.8|6825.3|2107
1752588900000|2025-07-15 14:15:00|6835.1|6832.3|6840.5|6836.7|6840.5|6837.5|6832.3|6829|1764
1752589200000|2025-07-15 14:20:00|6840.3|6837.5|6845.5|6842.7|6849.5|6846.4|6838.5|6835.5|973
1752589500000|2025-07-15 14:25:00|6846.2|6842.4|6850.2|6846.4|6856.2|6853.2|6846.2|6842.4|1314
1752589800000|2025-07-15 14:30:00|6850|6847.2|6860|6857.2|6860.2|6857.4|6842.5|6839.4|948
1752590100000|2025-07-15 14:35:00|6861|6857.9|6865.7|6861.9|6869.7|6866.9|6859.7|6855.9|2072
1752590400000|2025-07-15 14:40:00|6865.4|6862.6|6857.9|6855.1|6866.7|6863.6|6853.5|6850.4|1234
1752590700000|2025-07-15 14:45:00|6858.2|6855.4|6857.5|6853.7|6861.5|6858.7|6852.2|6848.4|1032
1752591000000|2025-07-15 14:50:00|6857.2|6853.4|6855.9|6853.1|6858.2|6855.1|6850.2|6847.4|866
1752591300000|2025-07-15 14:55:00|6856.2|6853.4|6854.2|6850.4|6858.2|6855.4|6851.4|6848.1|616
1752591600000|2025-07-15 15:00:00|6853.4|6850.6|6856.9|6854.1|6862.4|6859.6|6850.2|6847.4|727
1752591900000|2025-07-15 15:05:00|6857.2|6854.4|6853.4|6849.6|6857.4|6854.6|6849.9|6846.4|992
1752592200000|2025-07-15 15:10:00|6853.2|6850.4|6846.7|6842.9|6859.4|6856.6|6843.7|6839.9|1060
1752592500000|2025-07-15 15:15:00|6845.7|6842.6|6839|6836.2|6847.9|6845.1|6838|6834.9|8684
1752592800000|2025-07-15 15:20:00|6839.7|6835.9|6850.5|6846.7|6857.9|6854.1|6833.5|6830.4|5208
1752593100000|2025-07-15 15:25:00|6850.2|6847.4|6859.7|6856.9|6862.9|6860.1|6846.2|6843.4|5293
1752593400000|2025-07-15 15:30:00|6859.6|6856.8|6859.8|6857|6889|6885.5|6856.4|6853.6|7684
1752593700000|2025-07-15 15:35:00|6860.1|6857.3|6847.8|6844|6864.8|6861.5|6843.4|6839.6|1764
1752594000000|2025-07-15 15:40:00|6848.1|6844.3|6844.1|6841.3|6853.1|6850|6842.8|6840|1253
1752594300000|2025-07-15 15:45:00|6844.3|6841.5|6825.7|6822.9|6844.6|6841.5|6824.4|6821.3|2277
1752594600000|2025-07-15 15:50:00|6826.4|6823.6|6832.9|6830.1|6835.4|6832.6|6824|6820.9|2415
1752594900000|2025-07-15 15:55:00|6833.1|6829.1|6839.1|6835.3|6840.1|6837.1|6830.9|6828.1|1147
1752595200000|2025-07-15 16:00:00|6838.9|6836.1|6835.1|6832.3|6840.1|6837.3|6830.4|6827.1|1437
1752595500000|2025-07-15 16:05:00|6835.8|6832|6831.6|6828.8|6835.8|6832.5|6830.4|6826.6|491
1752595800000|2025-07-15 16:10:00|6831.9|6828.1|6834.6|6831.8|6835.6|6832.6|6827.6|6824.6|764
1752596100000|2025-07-15 16:15:00|6834.9|6831.1|6837|6834.2|6851|6847.9|6827.1|6824.3|3561
1752596400000|2025-07-15 16:20:00|6837.3|6834.5|6834.8|6831|6842.5|6839.5|6834.8|6831|836
1752596700000|2025-07-15 16:25:00|6834.5|6830.7|6821.8|6819|6835.8|6833|6819.8|6817|991
1752597000000|2025-07-15 16:30:00|6821.5|6818.7|6820.8|6818|6823.1|6819.5|6818.3|6815.3|730
1752597300000|2025-07-15 16:35:00|6821.1|6817.3|6817|6813.2|6822.3|6819|6813|6810.2|1889
1752597600000|2025-07-15 16:40:00|6817.3|6814.2|6818.8|6816|6821.8|6819|6814.3|6811.2|1089
1752597900000|2025-07-15 16:45:00|6819.3|6816.5|6820.3|6817.5|6824|6821.2|6818.3|6815.2|822
1752598200000|2025-07-15 16:50:00|6819.3|6816.5|6815.8|6813|6821.3|6817.5|6815.8|6812.8|1213
1752598500000|2025-07-15 16:55:00|6816.6|6812.8|6813.8|6811|6824.3|6820.8|6813.8|6810.7|897
1752598800000|2025-07-15 17:00:00|6813.5|6810.7|6817.3|6813.5|6820.8|6817.3|6813.5|6810.7|749
1752599100000|2025-07-15 17:05:00|6816.3|6813.3|6816.1|6812.3|6819.3|6816.3|6814.3|6811.3|757
1752599400000|2025-07-15 17:10:00|6815.8|6813|6817.8|6815|6819.3|6816.5|6815.8|6812.3|762
1752599700000|2025-07-15 17:15:00|6818.1|6814.3|6822.2|6818.4|6831.5|6827.7|6814.8|6811.6|2641
1752600000000|2025-07-15 17:20:00|6822.8|6819|6819.5|6815.7|6822.8|6819|6814.8|6812|1305
1752600300000|2025-07-15 17:25:00|6818.8|6816|6821.9|6818.1|6827.2|6824.4|6818.8|6815.7|840
1752600600000|2025-07-15 17:30:00|6821.7|6818.9|6828.9|6826.1|6833.9|6830.9|6821.7|6818.9|1292
1752600900000|2025-07-15 17:35:00|6828.7|6825.9|6816.7|6812.9|6829.4|6826.3|6814.9|6812.1|971
1752601200000|2025-07-15 17:40:00|6816.9|6813.9|6820.6|6817.8|6820.9|6817.8|6815.7|6812.1|413
1752601500000|2025-07-15 17:45:00|6821.4|6818.6|6820.2|6817.4|6823.6|6820.1|6816.9|6813.4|461
1752601800000|2025-07-15 17:50:00|6821.2|6818.1|6826.4|6822.6|6828.6|6825.8|6819.6|6816.8|963
1752602100000|2025-07-15 17:55:00|6826.1|6823.3|6823.9|6821.1|6828.1|6824.8|6823.6|6820.1|793
1752602400000|2025-07-15 18:00:00|6824.2|6821.4|6823.6|6820.8|6826.3|6823.1|6821.2|6818.1|640
1752602700000|2025-07-15 18:05:00|6823.9|6821.1|6829.3|6825.5|6831.3|6827.8|6823.3|6819.8|895
1752603000000|2025-07-15 18:10:00|6828.6|6825.8|6829.6|6825.8|6832.1|6829.2|6826|6822.5|513
1752603300000|2025-07-15 18:15:00|6830.3|6827.5|6826.3|6822.5|6832.3|6829.2|6820|6817|1669
1752603600000|2025-07-15 18:20:00|6826|6823.2|6826|6823.2|6829|6825.2|6823|6820|2027
1752603900000|2025-07-15 18:25:00|6827|6824.2|6824.5|6821.7|6827.7|6824.7|6815.5|6812.4|5823
1752604200000|2025-07-15 18:30:00|6825.2|6822.4|6825.7|6821.9|6828.5|6825.7|6823.5|6820.7|1587
1752604500000|2025-07-15 18:35:00|6825.5|6822.7|6834.7|6830.9|6834.7|6831.6|6824.7|6821.9|384
1752604800000|2025-07-15 18:40:00|6834|6831.2|6830.7|6826.9|6834.7|6831.2|6829|6825.9|252
1752605100000|2025-07-15 18:45:00|6830.4|6826.6|6832.4|6828.6|6832.4|6829.6|6829.4|6825.7|185
1752605400000|2025-07-15 18:50:00|6832.7|6829.6|6828.4|6825.6|6834.2|6831.1|6828.4|6825.6|255
1752605700000|2025-07-15 18:55:00|6829.1|6825.3|6828.9|6826.1|6829.4|6826.6|6826.6|6823.3|273
1752606000000|2025-07-15 19:00:00|6829.1|6825.3|6834.4|6831.6|6834.4|6831.6|6827.9|6824.8|289
1752606300000|2025-07-15 19:05:00|6834.1|6831.3|6833.4|6830.6|6835.1|6831.3|6831.4|6828.3|144
1752606600000|2025-07-15 19:10:00|6834.1|6830.3|6830.1|6826.3|6834.1|6831|6829.1|6826|712
1752606900000|2025-07-15 19:15:00|6829.4|6826.6|6832.1|6828.3|6833.1|6830.3|6828.8|6826|84
1752607200000|2025-07-15 19:20:00|6831.8|6829|6831.1|6827.3|6833.1|6829.6|6830.8|6827.3|105
1752607500000|2025-07-15 19:25:00|6831.4|6828.3|6833.3|6830.5|6834.1|6831.3|6830.1|6827.3|288
1752607800000|2025-07-15 19:30:00|6834.1|6830.3|6831.1|6828.3|6834.1|6830.5|6829.3|6826.3|236
1752608100000|2025-07-15 19:35:00|6831.3|6828.5|6829.3|6825.5|6831.3|6828.5|6827.3|6824.5|109
1752608400000|2025-07-15 19:40:00|6829.6|6826.5|6836|6832.2|6837|6833.5|6828.6|6825.2|216
1752608700000|2025-07-15 19:45:00|6836.3|6832.5|6833.3|6830.5|6836.3|6833.5|6832|6828.5|159
1752609000000|2025-07-15 19:50:00|6833|6830.2|6829.8|6826|6833|6830.2|6828.3|6825.5|139
1752609300000|2025-07-15 19:55:00|6829.6|6825.8|6833|6829.2|6834.3|6831|6828.6|6825.5|274
1752609600000|2025-07-15 20:00:00|6832.3|6829.5|6834|6830.2|6834.3|6831.2|6832|6828.2|122
1752609900000|2025-07-15 20:05:00|6833|6830.5|6830.3|6827.5|6834|6830.5|6829|6825.5|74
1752610200000|2025-07-15 20:10:00|6831|6827.2|6831.2|6828.4|6832|6828.9|6830.3|6827.2|545
1752610500000|2025-07-15 20:15:00|6831|6828.2|6830|6826.2|6831.7|6828.2|6830|6826.2|64
1752610800000|2025-07-15 20:20:00|6829.2|6826.4|6828.2|6824.4|6830.5|6827.4|6828|6824.4|44
1752611100000|2025-07-15 20:25:00|6829.2|6825.4|6829.7|6826.9|6830.2|6827.4|6828.2|6825.2|267
1752611400000|2025-07-15 20:30:00|6829.9|6827.1|6837.2|6833.4|6837.9|6835.1|6829.7|6826.9|339
1752611700000|2025-07-15 20:35:00|6835.9|6833.1|6834.9|6832.1|6836.7|6833.1|6832.7|6829.4|383
1752612000000|2025-07-15 20:40:00|6834.7|6830.9|6840.6|6836.8|6840.6|6837.8|6833.4|6829.8|1293
1752612300000|2025-07-15 20:45:00|6840.4|6837.6|6838.9|6836.1|6841.9|6838.8|6837.9|6835.1|106
1752612600000|2025-07-15 20:50:00|6838.6|6835.8|6836.4|6833.6|6841.9|6839.1|6835.4|6832.6|448
1752612900000|2025-07-15 20:55:00|6837.2|6833.4|6837.4|6834.6|6837.7|6834.6|6831.7|6827.9|338
1752613200000|2025-07-15 21:00:00|6837.7|6833.9|6838.4|6835.6|6838.4|6835.6|6835.4|6831.6|7
1752613500000|2025-07-15 21:05:00|6838.6|6834.8|6838.4|6834.6|6839|6835.9|6837.9|6834.3|7
1752613800000|2025-07-15 21:10:00|6838.7|6835.9|6838.9|6835.1|6839.7|6836.9|6838.7|6835.1|2
1752614700000|2025-07-15 21:25:00|6842.6|6839.8|6838.9|6835.1|6842.6|6839.8|6838.6|6834.8|10
1752615000000|2025-07-15 21:30:00|||||||||1
1752615300000|2025-07-15 21:35:00|6838.8|6835|6839.3|6831.5|6840|6835|6838|6831.5|5
1752615600000|2025-07-15 21:40:00|6837.6|6833.8|6839.1|6831.3|6839.1|6833.8|6837.6|6831.3|3
1752615900000|2025-07-15 21:45:00|6837.3|6833.5|6837.6|6833.8|6838.1|6835.3|6837.3|6833.5|12
1752616200000|2025-07-15 21:50:00|6837.5|6833.7|6837.8|6834|6837.8|6834|6837.5|6833.7|264
1752616500000|2025-07-15 21:55:00|6837.5|6833.7|6835|6831.2|6837.5|6833.7|6834|6831.2|2
1752537600000|2025-07-15 00:00:00|6870.7|6862.9|6862.4|6858.6|6870.7|6864.1|6861.7|6858.1|245
1752537900000|2025-07-15 00:05:00|6861.4|6858.3|6851.7|6847.9|6862.1|6858.3|6849.7|6846.9|472
1752538200000|2025-07-15 00:10:00|6851.9|6848.9|6849.6|6845.8|6852.9|6849.4|6848.6|6845.6|185
1752538500000|2025-07-15 00:15:00|6848.6|6846.8|6854.6|6850.8|6854.6|6851.8|6848.6|6846.8|23
1752538800000|2025-07-15 00:20:00|6853.9|6851.1|6858.6|6854.8|6860.1|6857.3|6853.6|6850.6|144
1752539100000|2025-07-15 00:25:00|6857.9|6855.1|6857.6|6853.8|6857.9|6855.1|6854.9|6851.8|14
1752539400000|2025-07-15 00:30:00|6857.3|6854.5|6855.3|6851.5|6858.3|6854.8|6855.1|6851.3|9
1752539700000|2025-07-15 00:35:00|6855.6|6851.8|6852.3|6849.5|6856.1|6853.1|6852.3|6848.8|22
1752540000000|2025-07-15 00:40:00|6852.6|6849.8|6853.3|6850.5|6853.6|6850.8|6851.8|6848.8|13
1752540300000|2025-07-15 00:45:00|6853.6|6850.8|6851.8|6849|6853.6|6850.8|6851.8|6848.8|9
1752540600000|2025-07-15 00:50:00|6851.6|6848.8|6852.1|6849.3|6852.6|6849.3|6851|6848|62
1752540900000|2025-07-15 00:55:00|6851.8|6849|6852.5|6848.7|6853.5|6849.8|6849.3|6845.5|109
1752541200000|2025-07-15 01:00:00|6852.3|6849.5|6849.5|6846.7|6864.8|6861.7|6848.5|6845.7|293
1752541500000|2025-07-15 01:05:00|6849.8|6846|6846.8|6843|6851.5|6847.7|6846.5|6843|230
1752541800000|2025-07-15 01:10:00|6846|6843.2|6853.2|6849.4|6853.2|6849.4|6843.8|6840.7|373
1752542100000|2025-07-15 01:15:00|6852.5|6849.7|6858|6855.2|6860|6857.2|6850.5|6847.4|358
1752542400000|2025-07-15 01:20:00|6859|6854.4|6858|6855.2|6860|6856.4|6854.2|6851.4|233
1752542700000|2025-07-15 01:25:00|6858.2|6855.4|6856|6852.2|6860.2|6856.7|6852.2|6848.7|71
1752543000000|2025-07-15 01:30:00|6855.2|6852.4|6856.9|6854.1|6860.2|6857.1|6855.2|6852.2|48
1752543300000|2025-07-15 01:35:00|6857.2|6854.4|6858.5|6854.7|6859.9|6856.4|6856.2|6853.4|27
1752543600000|2025-07-15 01:40:00|6857.9|6854.1|6858.2|6855.4|6859.2|6856.1|6855.2|6852.4|113
1752543900000|2025-07-15 01:45:00|6858.4|6855.6|6857.4|6853.6|6859.4|6856.6|6856.9|6853.6|45
1752544200000|2025-07-15 01:50:00|6856.9|6854.1|6858.2|6855.4|6859.4|6856.6|6856.4|6853.4|295
1752544500000|2025-07-15 01:55:00|6858.4|6855.6|6859.4|6855.6|6859.4|6856.6|6857.4|6854.4|166
1752544800000|2025-07-15 02:00:00|6859.1|6855.3|6854.4|6851.6|6859.7|6856.6|6851.4|6848.6|88
1752545100000|2025-07-15 02:05:00|6855.1|6851.3|6853.1|6850.3|6856.4|6853.6|6852.1|6849.3|147
1752545400000|2025-07-15 02:10:00|6852.9|6850.1|6852.9|6849.1|6854.4|6851.6|6849.4|6846.1|229
1752545700000|2025-07-15 02:15:00|6853.1|6849.3|6849.8|6846|6853.6|6850.3|6848.1|6845.3|313
1752546000000|2025-07-15 02:20:00|6850.1|6846.3|6851.1|6847.3|6851.8|6848.3|6849.1|6846|307
1752546300000|2025-07-15 02:25:00|6850.8|6847|6853.8|6850|6854.1|6851|6848.1|6845|101
1752546600000|2025-07-15 02:30:00|6852.8|6849|6851.8|6849|6854.3|6851.5|6850.8|6847.3|222
1752546900000|2025-07-15 02:35:00|6852.1|6848.3|6848.3|6845.5|6852.1|6849|6847.3|6844.3|148
1752547200000|2025-07-15 02:40:00|6848.1|6844.5|6847|6843.2|6849.8|6846|6845.3|6842.3|137
1752547500000|2025-07-15 02:45:00|6846.3|6843.5|6844.3|6840.5|6847|6844.2|6842.3|6839.2|235
1752547800000|2025-07-15 02:50:00|6843.3|6839.5|6846.3|6843.5|6848|6844.5|6843.3|6839.5|39
1752548100000|2025-07-15 02:55:00|6846|6843.2|6846.3|6843.5|6847|6843.5|6845.8|6842.2|17
1752548400000|2025-07-15 03:00:00|6846|6842.2|6844|6840.2|6846.3|6843.5|6842.3|6839.2|143
1752548700000|2025-07-15 03:05:00|6843.3|6840.5|6838.3|6835.5|6843.3|6840.5|6836.3|6833.5|250
1752549000000|2025-07-15 03:10:00|6839|6836.2|6839|6835.2|6839.3|6836.4|6838|6834.9|54
1752549300000|2025-07-15 03:15:00|6838.7|6836.2|6836.2|6833.4|6839.2|6836.4|6836.2|6833.2|57
1752549600000|2025-07-15 03:20:00|6836|6832.2|6839|6835.2|6839|6835.4|6834.7|6831.9|586
1752549900000|2025-07-15 03:25:00|6838.7|6835.9|6841.7|6838.9|6842.9|6839.9|6838.7|6835.2|202
1752550200000|2025-07-15 03:30:00|6841.9|6838.1|6843.7|6840.9|6845.7|6842.9|6840.9|6838.1|200
1752550500000|2025-07-15 03:35:00|6843.9|6840.1|6841.4|6837.6|6843.9|6840.1|6840.4|6836.6|51
1752550800000|2025-07-15 03:40:00|6841.1|6837.3|6837.2|6833.4|6841.4|6838.6|6836.9|6833.1|284
1752551100000|2025-07-15 03:45:00|6836.9|6833.1|6834.9|6832.1|6837.9|6834.4|6834.6|6831.8|165
1752551400000|2025-07-15 03:50:00|6834.6|6831.8|6838.9|6836.1|6839.9|6836.8|6834.6|6831.8|41
1752551700000|2025-07-15 03:55:00|6839.2|6835.4|6840.1|6837.3|6840.4|6837.3|6838.6|6835.1|47
1752552000000|2025-07-15 04:00:00|6840.9|6838.1|6839.6|6835.8|6841.9|6838.1|6838.1|6835.1|68
1752552300000|2025-07-15 04:05:00|6838.9|6835.1|6841.1|6837.3|6841.6|6838.1|6838.6|6835.1|15
1752552600000|2025-07-15 04:10:00|6840.9|6837.1|6840.8|6837|6841.4|6838.3|6840.1|6836.8|11
1752552900000|2025-07-15 04:15:00|6841.1|6838|6841.1|6838.3|6841.8|6838.8|6840.8|6837.3|16
1752553200000|2025-07-15 04:20:00|6840.8|6838|6837.3|6834.5|6841.1|6838.3|6836.8|6833.8|246
1752553500000|2025-07-15 04:25:00|6838.1|6834.3|6837.1|6834.3|6838.1|6834.5|6837.1|6833.5|4
1752553800000|2025-07-15 04:30:00|6837.3|6834.5|6841.3|6838.5|6842.1|6838.5|6837.3|6834.3|72
1752554100000|2025-07-15 04:35:00|6842.1|6838.3|6842.1|6839.3|6842.3|6839.3|6841.1|6837.5|20
1752554400000|2025-07-15 04:40:00|6842.3|6838.5|6835|6832.2|6842.3|6838.5|6835|6832.2|394
1752554700000|2025-07-15 04:45:00|6835.3|6832.5|6835.6|6832.8|6836|6833.2|6830.6|6827.8|217
1752555000000|2025-07-15 04:50:00|6836.3|6833.5|6839.5|6835.7|6839.5|6836.5|6835.6|6832.5|33
1752555300000|2025-07-15 04:55:00|6839.3|6835.5|6840.3|6836.5|6840.5|6837.5|6838.3|6835.2|10
1752555600000|2025-07-15 05:00:00|6840|6837.2|6844|6840.2|6845|6841.5|6840|6837.2|93
1752555900000|2025-07-15 05:05:00|6843.3|6839.5|6844.3|6840.5|6844.3|6840.5|6840.3|6836.5|41
1752556200000|2025-07-15 05:10:00|6844.2|6840.4|6846|6842.2|6846.2|6843.2|6841.5|6838.2|46
1752556500000|2025-07-15 05:15:00|6846.2|6842.4|6850.7|6846.9|6852|6848.9|6846|6842.4|161
1752556800000|2025-07-15 05:20:00|6851|6847.2|6856.4|6852.6|6856.7|6853.2|6850|6846.9|120
1752557100000|2025-07-15 05:25:00|6856.7|6852.9|6855.7|6852.9|6857.7|6854.2|6854.7|6851.6|31
1752557400000|2025-07-15 05:30:00|6855.9|6852.1|6855.9|6852.1|6861.9|6859.1|6853.7|6849.9|160
1752557700000|2025-07-15 05:35:00|6855.7|6851.9|6851.9|6848.1|6855.9|6852.1|6851.9|6848.1|70
1752558000000|2025-07-15 05:40:00|6852.2|6849.1|6855.6|6852.8|6856.6|6853.1|6850.9|6847.9|58
1752558300000|2025-07-15 05:45:00|6854.9|6851.8|6853.4|6850.6|6856.6|6853.1|6852.4|6848.8|16
1752558600000|2025-07-15 05:50:00|6854.6|6850.8|6853.4|6849.6|6856.9|6853.8|6852.4|6848.8|61
1752558900000|2025-07-15 05:55:00|6853.6|6849.8|6853.6|6850.8|6854.9|6852.1|6849.9|6846.8|192
1752559200000|2025-07-15 06:00:00|6853.4|6850.6|6861.6|6858.8|6862.3|6859.5|6851.6|6848.8|159
1752559500000|2025-07-15 06:05:00|6861.3|6858.5|6858.6|6854.8|6863.3|6860.5|6858.3|6854.8|97
1752559800000|2025-07-15 06:10:00|6857.6|6854.5|6847.3|6844.5|6857.6|6854.5|6846.8|6843.8|301
1752560100000|2025-07-15 06:15:00|6846.8|6844|6841.1|6838.3|6847.8|6845|6839.1|6836|793
1752560400000|2025-07-15 06:20:00|6840.6|6837.8|6843.1|6839.3|6843.4|6840.3|6838.4|6835.6|460
1752560700000|2025-07-15 06:25:00|6842.1|6838.3|6843.1|6839.3|6847.1|6844|6841.8|6838.3|171
1752561000000|2025-07-15 06:30:00|6842.8|6840|6838.6|6834.8|6845.1|6842|6837.3|6834.5|505
1752561300000|2025-07-15 06:35:00|6838.9|6835.8|6823.6|6820.8|6840.6|6837.1|6820.9|6818.1|1856
1752561600000|2025-07-15 06:40:00|6823.9|6821.1|6833.9|6831.1|6833.9|6831.1|6823.6|6820.4|440
1752561900000|2025-07-15 06:45:00|6833.6|6829.8|6834.6|6831.8|6835.9|6832.8|6827.6|6824.1|842
1752562200000|2025-07-15 06:50:00|6834.9|6832.1|6838.3|6835.5|6839.6|6836.5|6834.9|6831.8|237
1752562500000|2025-07-15 06:55:00|6840.3|6836.5|6834.1|6830.3|6840.6|6837.5|6833.6|6830.3|1861
1752562800000|2025-07-15 07:00:00|6833.1|6830.1|6827.6|6823.8|6834.8|6832|6824.4|6821.6|710
1752563100000|2025-07-15 07:05:00|6827.9|6824.1|6817.1|6814.3|6829.6|6826.1|6815.4|6812.1|2627
1752563400000|2025-07-15 07:10:00|6816.9|6813.3|6821.9|6819.1|6825.1|6822.1|6816.4|6812.9|1376
1752563700000|2025-07-15 07:15:00|6822.9|6820.1|6814.7|6811.9|6822.9|6820.1|6814.1|6810.9|941
1752564000000|2025-07-15 07:20:00|6815.7|6812.1|6829.3|6826.5|6829.9|6826.5|6813.7|6810.9|2088
1752564300000|2025-07-15 07:25:00|6829.6|6825.8|6825.1|6822.3|6829.8|6826.8|6819.4|6816.3|812
1752564600000|2025-07-15 07:30:00|6826.1|6822.6|6821.4|6818.6|6826.4|6823.3|6820.4|6816.8|391
1752564900000|2025-07-15 07:35:00|6821.6|6818.8|6816.6|6813.8|6821.6|6818.8|6816.6|6813.8|1754
1752565200000|2025-07-15 07:40:00|6816.9|6812.8|6815.6|6812.8|6818.9|6816.1|6813.9|6811.1|696
1752565500000|2025-07-15 07:45:00|6815.9|6813.1|6820.3|6817.5|6821.3|6818.5|6814.4|6811.3|2029
1752565800000|2025-07-15 07:50:00|6819.3|6816.5|6817.3|6813.5|6820.3|6817.3|6816.3|6813.3|650
1752566100000|2025-07-15 07:55:00|6816.3|6813|6825.5|6822.7|6826.8|6824|6815.3|6812.3|1347
1752566400000|2025-07-15 08:00:00|6826.3|6822.5|6832.2|6829.4|6837.2|6833.4|6821.8|6819|887
1752566700000|2025-07-15 08:05:00|6833.2|6830.4|6833.4|6829.6|6836|6832.9|6829.7|6826.4|2339
1752567000000|2025-07-15 08:10:00|6833.2|6830.4|6832.9|6830.1|6838.2|6835.4|6832.2|6829.4|838
1752567300000|2025-07-15 08:15:00|6833.6|6829.8|6828.2|6825.4|6833.9|6830.6|6820.7|6817.5|1989
1752567600000|2025-07-15 08:20:00|6828.5|6825.7|6829.7|6826.9|6834.5|6830.9|6824.7|6821.9|578
1752567900000|2025-07-15 08:25:00|6829.5|6825.7|6831.5|6828.7|6832.2|6828.7|6817.7|6814.9|2821
1752568200000|2025-07-15 08:30:00|6831.2|6828.4|6836.2|6833.4|6836.2|6833.4|6826.7|6823.6|2599
1752568500000|2025-07-15 08:35:00|6835.2|6832.4|6837.9|6835.1|6843.9|6840.8|6833.2|6830.4|1866
1752568800000|2025-07-15 08:40:00|6838.2|6835.4|6843.6|6839.8|6845.6|6842.8|6836.2|6833.1|1487
1752569100000|2025-07-15 08:45:00|6843.9|6840.1|6838.1|6834.3|6845.9|6842.8|6821.7|6818.9|2608
1752569400000|2025-07-15 08:50:00|6837.4|6834.6|6843.1|6840.3|6845.4|6842.3|6837.4|6834.6|505
1752569700000|2025-07-15 08:55:00|6845.1|6842.3|6843.7|6840.9|6846.6|6843.8|6837.9|6835.1|870
1752570000000|2025-07-15 09:00:00|6843.4|6840.6|6849.1|6846.3|6851.9|6848.8|6837.1|6834.3|1628
1752570300000|2025-07-15 09:05:00|6848.9|6845.3|6859|6856.2|6861.6|6857.8|6848.9|6845.3|1155
1752570600000|2025-07-15 09:10:00|6859.6|6856.8|6857.6|6853.8|6862|6858.5|6855.6|6852.5|490
1752570900000|2025-07-15 09:15:00|6857.3|6854.5|6864.3|6861.5|6864.6|6861.8|6855.6|6852|720
1752571200000|2025-07-15 09:20:00|6864.6|6861.8|6885|6882.2|6885.2|6882.2|6864.3|6861.5|2294
1752571500000|2025-07-15 09:25:00|6885.2|6882.4|6880.9|6878.1|6886.2|6882.9|6879.7|6876.1|3944
1752571800000|2025-07-15 09:30:00|6881.7|6878.9|6870.2|6866.4|6886.7|6883.6|6869.5|6866.4|1323
1752572100000|2025-07-15 09:35:00|6870.5|6866.7|6862.4|6858.6|6873.5|6870.4|6860.7|6857.2|1045
1752572400000|2025-07-15 09:40:00|6862.2|6859.6|6862.7|6859.9|6862.7|6859.9|6856.4|6853.2|477
1752572700000|2025-07-15 09:45:00|6863.4|6859.6|6860.2|6856.4|6865|6862.2|6860|6856.4|752
1752573000000|2025-07-15 09:50:00|6860|6857.2|6849.5|6845.7|6863.5|6860.7|6848.5|6845.4|1325
1752573300000|2025-07-15 09:55:00|6849.2|6846.4|6845|6842.2|6850.5|6846.7|6841.7|6838.7|856
1752573600000|2025-07-15 10:00:00|6845.7|6841.9|6832.8|6830|6845.7|6842.2|6832.8|6830|2189
1752573900000|2025-07-15 10:05:00|6833.3|6830.5|6840.2|6836.4|6840.5|6837.4|6833.3|6830.5|535
1752574200000|2025-07-15 10:10:00|6840.5|6837.4|6845.5|6842.7|6848.5|6845.4|6838.5|6835.4|689
1752574500000|2025-07-15 10:15:00|6844.5|6840.7|6847|6844.2|6853.2|6849.7|6842.5|6839.7|925
1752574800000|2025-07-15 10:20:00|6846.2|6843.4|6850.4|6846.6|6851.9|6849.1|6844|6840.4|753
1752575100000|2025-07-15 10:25:00|6850.9|6847.1|6838|6835.2|6850.9|6848.1|6838|6834.9|658
1752575400000|2025-07-15 10:30:00|6838.7|6834.9|6840.7|6837.9|6843.7|6840.9|6837.5|6834.7|416
1752575700000|2025-07-15 10:35:00|6841.5|6837.7|6841.4|6838.6|6843|6840.2|6837|6833.4|1623
1752576000000|2025-07-15 10:40:00|6841|6838.2|6838.7|6834.9|6841.9|6838.6|6837.7|6834.9|144
1752576300000|2025-07-15 10:45:00|6838.4|6835.6|6839.7|6836.9|6841.4|6838.6|6836|6833.2|352
1752576600000|2025-07-15 10:50:00|6840|6837.2|6848.4|6844.6|6849.4|6846.6|6840|6837.2|1527
1752576900000|2025-07-15 10:55:00|6848.1|6845.3|6856.9|6853.1|6858.9|6855.1|6840.4|6837.3|1270
1752577200000|2025-07-15 11:00:00|6856.1|6853.3|6854.9|6851.1|6859.3|6856.3|6852.6|6848.8|1508
1752577500000|2025-07-15 11:05:00|6853.9|6850.3|6855.4|6851.6|6858.6|6854.8|6852.9|6849.8|846
1752577800000|2025-07-15 11:10:00|6855.1|6852.3|6858.8|6855|6862.6|6859.8|6853.9|6850.3|1152
1752578100000|2025-07-15 11:15:00|6858.6|6855.8|6859.6|6855.8|6861.6|6858.5|6855.8|6852.8|478
1752578400000|2025-07-15 11:20:00|6860.6|6856.8|6851.6|6848.8|6860.6|6857|6846.8|6844|1171
1752578700000|2025-07-15 11:25:00|6852.6|6849.8|6856.8|6854|6860.3|6857.2|6852.6|6849.8|559
1752579000000|2025-07-15 11:30:00|6856.5|6852.7|6872.3|6869.5|6872.3|6869.5|6856.3|6852.7|1349
1752579300000|2025-07-15 11:35:00|6872|6869.2|6869.7|6866.9|6879.7|6876.9|6868.7|6865.9|1386
1752579600000|2025-07-15 11:40:00|6868.7|6865.9|6874|6871.2|6877|6873.9|6868.7|6865.7|633
1752579900000|2025-07-15 11:45:00|6873.7|6870.9|6872.7|6869.9|6874.7|6871.9|6868|6864.9|630
1752580200000|2025-07-15 11:50:00|6873|6870.2|6869.2|6866.4|6876.7|6873.9|6867|6863.4|1683
1752580500000|2025-07-15 11:55:00|6869.5|6865.7|6874.9|6872.1|6876.5|6873.4|6869.5|6865.7|763
1752580800000|2025-07-15 12:00:00|6875.2|6872.4|6878.7|6874.9|6879.9|6877.1|6870.2|6867.1|782
1752581100000|2025-07-15 12:05:00|6877.9|6875.1|6876.5|6872.7|6880.2|6877.1|6871.2|6868.1|832
1752581400000|2025-07-15 12:10:00|6877.5|6873.7|6877.9|6874.1|6884.9|6881.9|6877.2|6873.7|1487
1752581700000|2025-07-15 12:15:00|6877.2|6874.4|6876.4|6872.6|6879.2|6876.4|6867.2|6863.6|711
1752582000000|2025-07-15 12:20:00|6876.2|6873.4|6878.4|6874.6|6879.4|6876.4|6873.4|6869.6|699
1752582300000|2025-07-15 12:25:00|6877.7|6874.9|6874.4|6870.6|6881.4|6878.1|6873.7|6870.6|1033
1752582600000|2025-07-15 12:30:00|6876|6872.2|6868.2|6865.4|6879.4|6874.6|6864.4|6861.6|2645
1752582900000|2025-07-15 12:35:00|6867.9|6865.1|6891.1|6888.3|6891.9|6888.8|6861.9|6859.1|2526
1752583200000|2025-07-15 12:40:00|6890.7|6887.9|6882.4|6879.6|6891.9|6889.1|6880.1|6876.6|1709
1752583500000|2025-07-15 12:45:00|6882.1|6879.3|6882.8|6880|6885.8|6882.8|6878.1|6875.3|2377
1752583800000|2025-07-15 12:50:00|6882.6|6879|6875.6|6871.8|6883.8|6880.3|6873.4|6870.6|941
1752584100000|2025-07-15 12:55:00|6875.4|6871.6|6864.6|6861.8|6878.1|6875.3|6863.9|6861.1|1383
1752584400000|2025-07-15 13:00:00|6865.6|6862.3|6859.1|6856.3|6871.6|6868.1|6857.4|6854.6|3101
1752584700000|2025-07-15 13:05:00|6859.4|6856.6|6880.3|6876.5|6880.3|6876.5|6859.1|6856.3|2200
1752585000000|2025-07-15 13:10:00|6880.6|6877.8|6878.1|6875.3|6887.3|6884.3|6871.1|6868.1|1561
1752585300000|2025-07-15 13:15:00|6878.6|6875.8|6858.1|6855.3|6879.3|6876.3|6857.6|6854|1462
1752585600000|2025-07-15 13:20:00|6857.8|6854|6851.1|6848.3|6860.1|6857.3|6846.6|6843.6|2143
1752585900000|2025-07-15 13:25:00|6851.4|6848.6|6850.1|6847.3|6854.4|6851.6|6845.2|6842.1|2646
1752586200000|2025-07-15 13:30:00|6850.4|6847.6|6849.1|6846.3|6853.6|6850.3|6843.6|6840.8|2096
1752586500000|2025-07-15 13:35:00|6849.8|6846|6848.1|6845.3|6853.1|6850|6845.1|6842|1514
1752586800000|2025-07-15 13:40:00|6847.8|6845|6852.5|6848.7|6856.3|6853.2|6847.1|6844|1388
1752587100000|2025-07-15 13:45:00|6852.3|6849.5|6854.8|6851|6858.5|6855.7|6846.5|6843.7|1184
1752587400000|2025-07-15 13:50:00|6854.5|6850.7|6851.5|6848.7|6862.2|6859.2|6851.2|6847.7|992
1752587700000|2025-07-15 13:55:00|6852.2|6848.4|6852.5|6848.7|6855.5|6852.7|6848.5|6845.4|762
1752588000000|2025-07-15 14:00:00|6852.2|6849.4|6864.5|6860.7|6869.2|6865.7|6851.5|6848.4|2171
1752588300000|2025-07-15 14:05:00|6864.2|6860.4|6831.5|6828.7|6866.5|6863.7|6831.5|6828.7|3973
1752588600000|2025-07-15 14:10:00|6831.8|6829|6834.8|6832|6838.8|6835.7|6828.8|6825.3|2107
1752588900000|2025-07-15 14:15:00|6835.1|6832.3|6840.5|6836.7|6840.5|6837.5|6832.3|6829|1764
1752589200000|2025-07-15 14:20:00|6840.3|6837.5|6845.5|6842.7|6849.5|6846.4|6838.5|6835.5|973
1752589500000|2025-07-15 14:25:00|6846.2|6842.4|6850.2|6846.4|6856.2|6853.2|6846.2|6842.4|1314
1752589800000|2025-07-15 14:30:00|6850|6847.2|6860|6857.2|6860.2|6857.4|6842.5|6839.4|948
1752590100000|2025-07-15 14:35:00|6861|6857.9|6865.7|6861.9|6869.7|6866.9|6859.7|6855.9|2072
1752590400000|2025-07-15 14:40:00|6865.4|6862.6|6857.9|6855.1|6866.7|6863.6|6853.5|6850.4|1234
1752590700000|2025-07-15 14:45:00|6858.2|6855.4|6857.5|6853.7|6861.5|6858.7|6852.2|6848.4|1032
1752591000000|2025-07-15 14:50:00|6857.2|6853.4|6855.9|6853.1|6858.2|6855.1|6850.2|6847.4|866
1752591300000|2025-07-15 14:55:00|6856.2|6853.4|6854.2|6850.4|6858.2|6855.4|6851.4|6848.1|616
1752591600000|2025-07-15 15:00:00|6853.4|6850.6|6856.9|6854.1|6862.4|6859.6|6850.2|6847.4|727
1752591900000|2025-07-15 15:05:00|6857.2|6854.4|6853.4|6849.6|6857.4|6854.6|6849.9|6846.4|992
1752592200000|2025-07-15 15:10:00|6853.2|6850.4|6846.7|6842.9|6859.4|6856.6|6843.7|6839.9|1060
1752592500000|2025-07-15 15:15:00|6845.7|6842.6|6839|6836.2|6847.9|6845.1|6838|6834.9|8684
1752592800000|2025-07-15 15:20:00|6839.7|6835.9|6850.5|6846.7|6857.9|6854.1|6833.5|6830.4|5208
1752593100000|2025-07-15 15:25:00|6850.2|6847.4|6859.7|6856.9|6862.9|6860.1|6846.2|6843.4|5293
1752593400000|2025-07-15 15:30:00|6859.6|6856.8|6859.8|6857|6889|6885.5|6856.4|6853.6|7684
1752593700000|2025-07-15 15:35:00|6860.1|6857.3|6847.8|6844|6864.8|6861.5|6843.4|6839.6|1764
1752594000000|2025-07-15 15:40:00|6848.1|6844.3|6844.1|6841.3|6853.1|6850|6842.8|6840|1253
1752594300000|2025-07-15 15:45:00|6844.3|6841.5|6825.7|6822.9|6844.6|6841.5|6824.4|6821.3|2277
1752594600000|2025-07-15 15:50:00|6826.4|6823.6|6832.9|6830.1|6835.4|6832.6|6824|6820.9|2415
1752594900000|2025-07-15 15:55:00|6833.1|6829.1|6839.1|6835.3|6840.1|6837.1|6830.9|6828.1|1147
1752595200000|2025-07-15 16:00:00|6838.9|6836.1|6835.1|6832.3|6840.1|6837.3|6830.4|6827.1|1437
1752595500000|2025-07-15 16:05:00|6835.8|6832|6831.6|6828.8|6835.8|6832.5|6830.4|6826.6|491
1752595800000|2025-07-15 16:10:00|6831.9|6828.1|6834.6|6831.8|6835.6|6832.6|6827.6|6824.6|764
1752596100000|2025-07-15 16:15:00|6834.9|6831.1|6837|6834.2|6851|6847.9|6827.1|6824.3|3561
1752596400000|2025-07-15 16:20:00|6837.3|6834.5|6834.8|6831|6842.5|6839.5|6834.8|6831|836
1752596700000|2025-07-15 16:25:00|6834.5|6830.7|6821.8|6819|6835.8|6833|6819.8|6817|991
1752597000000|2025-07-15 16:30:00|6821.5|6818.7|6820.8|6818|6823.1|6819.5|6818.3|6815.3|730
1752597300000|2025-07-15 16:35:00|6821.1|6817.3|6817|6813.2|6822.3|6819|6813|6810.2|1889
1752597600000|2025-07-15 16:40:00|6817.3|6814.2|6818.8|6816|6821.8|6819|6814.3|6811.2|1089
1752597900000|2025-07-15 16:45:00|6819.3|6816.5|6820.3|6817.5|6824|6821.2|6818.3|6815.2|822
1752598200000|2025-07-15 16:50:00|6819.3|6816.5|6815.8|6813|6821.3|6817.5|6815.8|6812.8|1213
1752598500000|2025-07-15 16:55:00|6816.6|6812.8|6813.8|6811|6824.3|6820.8|6813.8|6810.7|897
1752598800000|2025-07-15 17:00:00|6813.5|6810.7|6817.3|6813.5|6820.8|6817.3|6813.5|6810.7|749
1752599100000|2025-07-15 17:05:00|6816.3|6813.3|6816.1|6812.3|6819.3|6816.3|6814.3|6811.3|757
1752599400000|2025-07-15 17:10:00|6815.8|6813|6817.8|6815|6819.3|6816.5|6815.8|6812.3|762
1752599700000|2025-07-15 17:15:00|6818.1|6814.3|6822.2|6818.4|6831.5|6827.7|6814.8|6811.6|2641
1752600000000|2025-07-15 17:20:00|6822.8|6819|6819.5|6815.7|6822.8|6819|6814.8|6812|1305
1752600300000|2025-07-15 17:25:00|6818.8|6816|6821.9|6818.1|6827.2|6824.4|6818.8|6815.7|840
1752600600000|2025-07-15 17:30:00|6821.7|6818.9|6828.9|6826.1|6833.9|6830.9|6821.7|6818.9|1292
1752600900000|2025-07-15 17:35:00|6828.7|6825.9|6816.7|6812.9|6829.4|6826.3|6814.9|6812.1|971
1752601200000|2025-07-15 17:40:00|6816.9|6813.9|6820.6|6817.8|6820.9|6817.8|6815.7|6812.1|413
1752601500000|2025-07-15 17:45:00|6821.4|6818.6|6820.2|6817.4|6823.6|6820.1|6816.9|6813.4|461
1752601800000|2025-07-15 17:50:00|6821.2|6818.1|6826.4|6822.6|6828.6|6825.8|6819.6|6816.8|963
1752602100000|2025-07-15 17:55:00|6826.1|6823.3|6823.9|6821.1|6828.1|6824.8|6823.6|6820.1|793
1752602400000|2025-07-15 18:00:00|6824.2|6821.4|6823.6|6820.8|6826.3|6823.1|6821.2|6818.1|640
1752602700000|2025-07-15 18:05:00|6823.9|6821.1|6829.3|6825.5|6831.3|6827.8|6823.3|6819.8|895
1752603000000|2025-07-15 18:10:00|6828.6|6825.8|6829.6|6825.8|6832.1|6829.2|6826|6822.5|513
1752603300000|2025-07-15 18:15:00|6830.3|6827.5|6826.3|6822.5|6832.3|6829.2|6820|6817|1669
1752603600000|2025-07-15 18:20:00|6826|6823.2|6826|6823.2|6829|6825.2|6823|6820|2027
1752603900000|2025-07-15 18:25:00|6827|6824.2|6824.5|6821.7|6827.7|6824.7|6815.5|6812.4|5823
1752604200000|2025-07-15 18:30:00|6825.2|6822.4|6825.7|6821.9|6828.5|6825.7|6823.5|6820.7|1587
1752604500000|2025-07-15 18:35:00|6825.5|6822.7|6834.7|6830.9|6834.7|6831.6|6824.7|6821.9|384
1752604800000|2025-07-15 18:40:00|6834|6831.2|6830.7|6826.9|6834.7|6831.2|6829|6825.9|252
1752605100000|2025-07-15 18:45:00|6830.4|6826.6|6832.4|6828.6|6832.4|6829.6|6829.4|6825.7|185
1752605400000|2025-07-15 18:50:00|6832.7|6829.6|6828.4|6825.6|6834.2|6831.1|6828.4|6825.6|255
1752605700000|2025-07-15 18:55:00|6829.1|6825.3|6828.9|6826.1|6829.4|6826.6|6826.6|6823.3|273
1752606000000|2025-07-15 19:00:00|6829.1|6825.3|6834.4|6831.6|6834.4|6831.6|6827.9|6824.8|289
1752606300000|2025-07-15 19:05:00|6834.1|6831.3|6833.4|6830.6|6835.1|6831.3|6831.4|6828.3|144
1752606600000|2025-07-15 19:10:00|6834.1|6830.3|6830.1|6826.3|6834.1|6831|6829.1|6826|712
1752606900000|2025-07-15 19:15:00|6829.4|6826.6|6832.1|6828.3|6833.1|6830.3|6828.8|6826|84
1752607200000|2025-07-15 19:20:00|6831.8|6829|6831.1|6827.3|6833.1|6829.6|6830.8|6827.3|105
1752607500000|2025-07-15 19:25:00|6831.4|6828.3|6833.3|6830.5|6834.1|6831.3|6830.1|6827.3|288
1752607800000|2025-07-15 19:30:00|6834.1|6830.3|6831.1|6828.3|6834.1|6830.5|6829.3|6826.3|236
1752608100000|2025-07-15 19:35:00|6831.3|6828.5|6829.3|6825.5|6831.3|6828.5|6827.3|6824.5|109
1752608400000|2025-07-15 19:40:00|6829.6|6826.5|6836|6832.2|6837|6833.5|6828.6|6825.2|216
1752608700000|2025-07-15 19:45:00|6836.3|6832.5|6833.3|6830.5|6836.3|6833.5|6832|6828.5|159
1752609000000|2025-07-15 19:50:00|6833|6830.2|6829.8|6826|6833|6830.2|6828.3|6825.5|139
1752609300000|2025-07-15 19:55:00|6829.6|6825.8|6833|6829.2|6834.3|6831|6828.6|6825.5|274
1752609600000|2025-07-15 20:00:00|6832.3|6829.5|6834|6830.2|6834.3|6831.2|6832|6828.2|122
1752609900000|2025-07-15 20:05:00|6833|6830.5|6830.3|6827.5|6834|6830.5|6829|6825.5|74
1752610200000|2025-07-15 20:10:00|6831|6827.2|6831.2|6828.4|6832|6828.9|6830.3|6827.2|545
1752610500000|2025-07-15 20:15:00|6831|6828.2|6830|6826.2|6831.7|6828.2|6830|6826.2|64
1752610800000|2025-07-15 20:20:00|6829.2|6826.4|6828.2|6824.4|6830.5|6827.4|6828|6824.4|44
1752611100000|2025-07-15 20:25:00|6829.2|6825.4|6829.7|6826.9|6830.2|6827.4|6828.2|6825.2|267
1752611400000|2025-07-15 20:30:00|6829.9|6827.1|6837.2|6833.4|6837.9|6835.1|6829.7|6826.9|339
1752611700000|2025-07-15 20:35:00|6835.9|6833.1|6834.9|6832.1|6836.7|6833.1|6832.7|6829.4|383
1752612000000|2025-07-15 20:40:00|6834.7|6830.9|6840.6|6836.8|6840.6|6837.8|6833.4|6829.8|1293
1752612300000|2025-07-15 20:45:00|6840.4|6837.6|6838.9|6836.1|6841.9|6838.8|6837.9|6835.1|106
1752612600000|2025-07-15 20:50:00|6838.6|6835.8|6836.4|6833.6|6841.9|6839.1|6835.4|6832.6|448
1752612900000|2025-07-15 20:55:00|6837.2|6833.4|6837.4|6834.6|6837.7|6834.6|6831.7|6827.9|338
1752613200000|2025-07-15 21:00:00|6837.7|6833.9|6838.4|6835.6|6838.4|6835.6|6835.4|6831.6|7
1752613500000|2025-07-15 21:05:00|6838.6|6834.8|6838.4|6834.6|6839|6835.9|6837.9|6834.3|7
1752613800000|2025-07-15 21:10:00|6838.7|6835.9|6838.9|6835.1|6839.7|6836.9|6838.7|6835.1|2
1752614700000|2025-07-15 21:25:00|6842.6|6839.8|6838.9|6835.1|6842.6|6839.8|6838.6|6834.8|10
1752615000000|2025-07-15 21:30:00|||||||||1
1752615300000|2025-07-15 21:35:00|6838.8|6835|6839.3|6831.5|6840|6835|6838|6831.5|5
1752615600000|2025-07-15 21:40:00|6837.6|6833.8|6839.1|6831.3|6839.1|6833.8|6837.6|6831.3|3
1752615900000|2025-07-15 21:45:00|6837.3|6833.5|6837.6|6833.8|6838.1|6835.3|6837.3|6833.5|12
1752616200000|2025-07-15 21:50:00|6837.5|6833.7|6837.8|6834|6837.8|6834|6837.5|6833.7|264
1752616500000|2025-07-15 21:55:00|6837.5|6833.7|6835|6831.2|6837.5|6833.7|6834|6831.2|2
1752624000000|2025-07-16 00:00:00|6849.8|6846|6846.8|6843|6851.2|6847.7|6841.8|6838.7|461
1752624300000|2025-07-16 00:05:00|6846.5|6842.7|6844.5|6840.7|6846.8|6843|6839.8|6836.7|186
1752624600000|2025-07-16 00:10:00|6845.5|6842.7|6846.5|6842.7|6847|6843.7|6843.5|6839.7|128
1752624900000|2025-07-16 00:15:00|6846.7|6843.7|6841|6837.2|6847|6843.9|6841|6837.2|160
1752625200000|2025-07-16 00:20:00|6840.7|6836.9|6842|6838.2|6842.3|6839.2|6840.7|6836.9|22
1752625500000|2025-07-16 00:25:00|6842.7|6839.9|6842|6839.2|6843|6840.2|6841|6837.9|15
1752625800000|2025-07-16 00:30:00|6841.7|6838.2|6844.7|6841.9|6845|6841.9|6841.7|6838.2|54
1752626100000|2025-07-16 00:35:00|6845|6842.2|6847.7|6844.9|6848|6844.9|6844.7|6841.2|21
1752626400000|2025-07-16 00:40:00|6846.7|6843.9|6847.4|6843.6|6848.4|6845.6|6846.7|6843.2|37
1752626700000|2025-07-16 00:45:00|6848.4|6844.6|6848.4|6845.6|6850.4|6847.6|6847.4|6844.6|44
1752627000000|2025-07-16 00:50:00|6848.1|6845.3|6846.7|6843.9|6848.1|6845.3|6846.4|6842.9|27
1752627300000|2025-07-16 00:55:00|6846.4|6843.6|6848.7|6844.9|6848.7|6845.9|6846.4|6843.6|14
1752627600000|2025-07-16 01:00:00|6847.9|6845.1|6850.9|6847.1|6852.9|6850.1|6846.7|6842.9|113
1752627900000|2025-07-16 01:05:00|6850.6|6847.8|6847.9|6844.1|6850.9|6847.8|6847.6|6843.8|38
1752628200000|2025-07-16 01:10:00|6847.6|6844.8|6851.9|6848.1|6852.9|6849.8|6845.6|6842.6|74
1752628500000|2025-07-16 01:15:00|6851.6|6848.8|6850.6|6847.8|6851.9|6848.8|6848.6|6845.1|25
1752628800000|2025-07-16 01:20:00|6851.9|6848.1|6850.9|6847.1|6852.9|6849.4|6849.6|6846.1|149
1752629100000|2025-07-16 01:25:00|6850.2|6847.4|6852.1|6849.3|6853.4|6850.3|6848.6|6845.1|123
1752629400000|2025-07-16 01:30:00|6852.9|6849.1|6854.6|6851.8|6856.1|6853.3|6852.9|6849.1|80
1752629700000|2025-07-16 01:35:00|6854.9|6851.1|6854.8|6851|6855.1|6852.3|6852.1|6849|63
1752630000000|2025-07-16 01:40:00|6854.6|6850.8|6853.8|6850|6854.6|6851|6850.6|6847|29
1752630300000|2025-07-16 01:45:00|6853.1|6849.3|6853.1|6850.3|6853.3|6850.3|6852.1|6849|36
1752630600000|2025-07-16 01:50:00|6852.8|6850|6856.3|6852.5|6857.5|6853.7|6852.8|6849.7|53
1752630900000|2025-07-16 01:55:00|6856.5|6852.7|6857.3|6853.5|6858.8|6855.7|6855.5|6852.5|35
1752631200000|2025-07-16 02:00:00|6857.5|6854.7|6851.5|6848.7|6857.5|6854.7|6851.2|6847.4|91
1752631500000|2025-07-16 02:05:00|6851.8|6848|6850.5|6847.7|6852.8|6849|6849.2|6845.4|38
1752631800000|2025-07-16 02:10:00|6851.5|6848.4|6852.2|6848.4|6852.2|6848.4|6847.5|6844.7|119
1752632100000|2025-07-16 02:15:00|6851.5|6848.7|6850.2|6846.4|6852.2|6848.7|6849.2|6846.4|18
1752632400000|2025-07-16 02:20:00|6851.2|6847.4|6848.2|6844.4|6852.2|6849.1|6847.5|6844.4|356
1752632700000|2025-07-16 02:25:00|6847.9|6845.1|6847.9|6844.1|6849.6|6846.1|6847.2|6844.1|123
1752633000000|2025-07-16 02:30:00|6847.5|6844.7|6840.5|6837.7|6847.5|6844.7|6837.5|6834.4|169
1752633300000|2025-07-16 02:35:00|6840.2|6837.4|6836.2|6833.4|6844.2|6840.7|6834.9|6832.1|149
1752633600000|2025-07-16 02:40:00|6835.9|6833.1|6837.2|6833.4|6838.2|6834.6|6835.9|6832.4|19
1752633900000|2025-07-16 02:45:00|6836.4|6833.6|6838.1|6834.3|6839.2|6835.6|6835.2|6832.4|155
1752634200000|2025-07-16 02:50:00|6838.4|6835.6|6838.4|6835.6|6840.1|6837.1|6837.9|6834.3|25
1752634500000|2025-07-16 02:55:00|6838.1|6835.3|6839.1|6835.3|6841.1|6837.6|6837.9|6835.1|42
1752634800000|2025-07-16 03:00:00|6838.4|6835.6|6842.8|6840|6843.1|6840|6838.4|6835.3|64
1752635100000|2025-07-16 03:05:00|6842.2|6838.4|6836.4|6833.6|6842.4|6838.6|6835.8|6832.3|61
1752635400000|2025-07-16 03:10:00|6837.1|6833.3|6835.1|6832.3|6837.1|6833.6|6834.4|6831.3|13
1752635700000|2025-07-16 03:15:00|6834.8|6832|6835.4|6832.6|6835.4|6832.6|6833.8|6830.6|26
1752636000000|2025-07-16 03:20:00|6837.1|6834.3|6835.8|6833|6837.4|6834.3|6835.8|6832.3|38
1752636300000|2025-07-16 03:25:00|6835.4|6832.6|6836.1|6833.3|6838.1|6834.5|6834.1|6831.3|68
1752636600000|2025-07-16 03:30:00|6837.1|6833|6836.1|6832.3|6837.1|6834|6834.8|6832|30
1752636900000|2025-07-16 03:35:00|6835.1|6832|6833.3|6829.5|6836.1|6832.3|6832.3|6829|64
1752637200000|2025-07-16 03:40:00|6833|6829.2|6833|6829.2|6834.3|6831|6832.3|6829.2|6
1752637500000|2025-07-16 03:45:00|6832.3|6829.5|6834|6830.2|6834.3|6831.2|6832|6829.2|2
1752637800000|2025-07-16 03:50:00|6834.3|6830.5|6835.7|6832.9|6836.3|6833.5|6834|6830.5|7
1752638100000|2025-07-16 03:55:00|6836|6832.2|6835|6832.2|6836|6832.5|6834|6830.2|15
1752638400000|2025-07-16 04:00:00|6835.3|6832.5|6836|6832.2|6836|6832.5|6835.3|6832.2|0
1752638700000|2025-07-16 04:05:00|6836.3|6833.5|6837.3|6833.5|6837.3|6834.5|6836|6833.2|29
1752639000000|2025-07-16 04:10:00|6836.3|6832.5|6835|6832.2|6836.3|6832.5|6834|6830.5|37
1752639300000|2025-07-16 04:15:00|6835.2|6832.4|6834|6831.2|6835.2|6832.4|6834|6831.2|8
1752639600000|2025-07-16 04:20:00|6834.2|6831.4|6835.2|6832.4|6835.2|6832.4|6834.2|6831.4|9
1752639900000|2025-07-16 04:25:00|6834.9|6832.1|6835.2|6832.4|6835.2|6832.4|6834.9|6832.1|2
1752640200000|2025-07-16 04:30:00|6834.9|6832.1|6835.9|6833.1|6837.5|6834.4|6834.9|6832.1|20
1752640500000|2025-07-16 04:35:00|6836.2|6833.4|6834.2|6831.4|6836.9|6833.4|6834.2|6831.1|32
1752640800000|2025-07-16 04:40:00|6834.9|6831.1|6834.2|6831.4|6835.6|6832.4|6834.2|6831.1|4
1752641100000|2025-07-16 04:45:00|6833.2|6830.4|6833.2|6829.4|6833.9|6830.4|6832.2|6829.1|8
1752641400000|2025-07-16 04:50:00|6832.9|6829.1|6832.2|6828.4|6833.2|6829.4|6831.2|6828.1|75
1752641700000|2025-07-16 04:55:00|6833.2|6830.4|6836.2|6832.4|6838.9|6835.4|6833.2|6830.4|279
1752642000000|2025-07-16 05:00:00|6835.9|6833.1|6842.6|6839.8|6843.9|6840.3|6835.9|6833.1|246
1752642300000|2025-07-16 05:05:00|6842.9|6840.1|6847.9|6844.1|6848.8|6845.8|6842.9|6839.8|191
1752642600000|2025-07-16 05:10:00|6847.3|6843.5|6847.6|6843.8|6849.3|6846.2|6846.3|6842.5|15
1752642900000|2025-07-16 05:15:00|6847.3|6843.5|6844.3|6841.5|6847.3|6843.8|6844.3|6841.2|72
1752643200000|2025-07-16 05:20:00|6845.3|6840.5|6844.5|6841.7|6845.6|6842.5|6843.3|6839.8|102
1752643500000|2025-07-16 05:25:00|6844.3|6841.5|6838.8|6836|6844.5|6841.7|6838.5|6835|202
1752643800000|2025-07-16 05:30:00|6838.5|6835|6845.1|6841.3|6845.8|6842|6837.8|6835|52
1752644100000|2025-07-16 05:35:00|6844.8|6842|6845.8|6842|6846.8|6844|6843.1|6840|78
1752644400000|2025-07-16 05:40:00|6845.5|6842.7|6843.8|6841|6846.8|6843.3|6842.8|6840|46
1752644700000|2025-07-16 05:45:00|6844.5|6840.7|6840.8|6837|6844.5|6841|6838.5|6835|36
1752645000000|2025-07-16 05:50:00|6840.1|6837.3|6839|6835.2|6840.1|6837.3|6836|6833|79
1752645300000|2025-07-16 05:55:00|6839.3|6836.2|6836|6832.2|6840|6836.2|6835.8|6832.2|30
1752645600000|2025-07-16 06:00:00|6835.3|6832.5|6836.5|6833.7|6840.5|6837|6834.8|6831.2|111
1752645900000|2025-07-16 06:05:00|6836.7|6832.9|6834|6830.2|6836.7|6832.9|6831|6827.9|212
1752646200000|2025-07-16 06:10:00|6834.5|6831.2|6835.7|6831.9|6836.3|6833.2|6833.7|6830.2|43
1752646500000|2025-07-16 06:15:00|6836|6832.2|6838|6835.2|6839|6835.2|6834|6830.9|158
1752646800000|2025-07-16 06:20:00|6837.7|6833.9|6839.9|6837.1|6841.1|6837.3|6833.4|6830.6|405
1752647100000|2025-07-16 06:25:00|6840.4|6837.6|6842.1|6839.3|6842.9|6840.1|6836.4|6833.6|173
1752647400000|2025-07-16 06:30:00|6843.1|6840.3|6848.6|6845.8|6851.6|6848.8|6843.1|6840.3|481
1752647700000|2025-07-16 06:35:00|6849.3|6845.5|6851.6|6848.8|6851.8|6849|6848.6|6845.3|539
1752648000000|2025-07-16 06:40:00|6851.5|6848.7|6852.5|6849.7|6855.5|6852|6851.1|6847.3|239
1752648300000|2025-07-16 06:45:00|6853.5|6850.7|6851.1|6847.3|6856.1|6853|6849.1|6846.3|470
1752648600000|2025-07-16 06:50:00|6850.8|6848|6848.1|6845.3|6853.8|6850|6847.4|6844.3|309
1752648900000|2025-07-16 06:55:00|6848.4|6845.6|6843.1|6840.3|6848.4|6845.6|6838.9|6835.8|456
1752649200000|2025-07-16 07:00:00|6843.3|6840.5|6840.3|6836.5|6843.3|6840.5|6835.1|6831.5|398
1752649500000|2025-07-16 07:05:00|6841.3|6837.5|6835.3|6832.5|6842.3|6838.5|6835|6832.2|258
1752649800000|2025-07-16 07:10:00|6834.3|6831.5|6834.6|6831.8|6835.3|6832.2|6829.3|6826.2|594
1752650100000|2025-07-16 07:15:00|6834.3|6831.5|6831.6|6827.8|6834.6|6831.5|6830.9|6827.8|270
1752650400000|2025-07-16 07:20:00|6829.9|6827.1|6831.9|6829.1|6833.9|6831.1|6829.6|6826.8|456
1752650700000|2025-07-16 07:25:00|6832.3|6829.5|6830.3|6827.5|6841|6837.7|6830.3|6827.5|1007
1752651000000|2025-07-16 07:30:00|6830.6|6827.8|6827.8|6825|6831.8|6829|6825.1|6822.3|1083
1752651300000|2025-07-16 07:35:00|6827.1|6824|6823.4|6820.6|6827.8|6825|6823.4|6820.6|349
1752651600000|2025-07-16 07:40:00|6822.8|6820|6820.8|6818|6825.1|6822|6820.8|6817.7|666
1752651900000|2025-07-16 07:45:00|6819.8|6817|6824.2|6821.4|6827.5|6824|6819.8|6817|430
1752652200000|2025-07-16 07:50:00|6824.8|6822|6821.5|6818.7|6824.8|6822|6818.2|6815.4|519
1752652500000|2025-07-16 07:55:00|6821.8|6818|6815.8|6812|6821.8|6819|6815.1|6811.5|1191
1752652800000|2025-07-16 08:00:00|6816.1|6812.3|6809|6806.2|6816.1|6813|6808.5|6805.7|1898
1752653100000|2025-07-16 08:05:00|6808.5|6805.7|6805|6802.2|6808.7|6805.7|6797.4|6794.6|2764
1752653400000|2025-07-16 08:10:00|6804.7|6800.9|6809.9|6807.1|6810.4|6807.4|6800|6797.2|1021
1752653700000|2025-07-16 08:15:00|6810.2|6807.4|6808.1|6804.3|6810.4|6807.6|6806.4|6803.6|349
1752654000000|2025-07-16 08:20:00|6807.9|6805.1|6808.1|6805.3|6810.1|6807.3|6804.4|6801.6|698
1752654300000|2025-07-16 08:25:00|6808.6|6805.8|6809.4|6805.6|6811.1|6808.3|6804.7|6801.6|2508
1752654600000|2025-07-16 08:30:00|6808.7|6805.9|6805|6802.2|6809.7|6806.6|6805|6801.9|1194
1752654900000|2025-07-16 08:35:00|6805.7|6802.9|6804.9|6802.1|6806|6803.2|6803.4|6800.6|495
1752655200000|2025-07-16 08:40:00|6805.7|6801.9|6805.9|6803.1|6806.9|6804.1|6802.9|6800.1|422
1752655500000|2025-07-16 08:45:00|6804.9|6802.1|6809.6|6806.8|6810.6|6807.6|6803.9|6801.1|1175
1752655800000|2025-07-16 08:50:00|6809.4|6806.6|6804.9|6802.1|6809.9|6807.1|6804.9|6801.8|294
1752656100000|2025-07-16 08:55:00|6805.6|6802.8|6806.3|6803.5|6806.6|6803.5|6802.9|6799.8|619
1752656400000|2025-07-16 09:00:00|6806.6|6802.8|6802.9|6800.1|6812.6|6809|6799.9|6797.1|1375
1752656700000|2025-07-16 09:05:00|6801.9|6799.1|6784|6781.2|6803.9|6800.1|6783.7|6780.9|4010
1752657000000|2025-07-16 09:10:00|6784.7|6780.9|6784.7|6780.9|6793.7|6790.2|6783|6779.9|1333
1752657300000|2025-07-16 09:15:00|6784.4|6781.6|6787|6784.2|6790|6786.9|6784|6780.9|637
1752657600000|2025-07-16 09:20:00|6786.7|6783.9|6790.4|6787.6|6790.4|6787.6|6786.7|6783.2|372
1752657900000|2025-07-16 09:25:00|6790.7|6787.9|6802.8|6800|6807.6|6804.8|6790.7|6787.9|1630
1752658200000|2025-07-16 09:30:00|6803.1|6799.3|6796.4|6793.6|6806.8|6804|6796.4|6793.3|357
1752658500000|2025-07-16 09:35:00|6797.1|6793.3|6798.1|6795.3|6800.1|6797.3|6793.1|6789.6|573
1752658800000|2025-07-16 09:40:00|6797.8|6795|6807.4|6804.6|6808.3|6805|6797.8|6795|472
1752659100000|2025-07-16 09:45:00|6807.1|6804.3|6806.4|6803.6|6812.1|6809|6805.8|6802.3|637
1752659400000|2025-07-16 09:50:00|6807.1|6804.3|6801.1|6797.3|6808.1|6804.6|6800.4|6797.3|283
1752659700000|2025-07-16 09:55:00|6801.4|6798.6|6796.3|6793.5|6803.2|6799.6|6796.3|6793.5|460
1752660000000|2025-07-16 10:00:00|6796.8|6794|6798.8|6796|6799.8|6797|6792.1|6789.3|1063
1752660300000|2025-07-16 10:05:00|6799.1|6795.3|6796|6793.2|6799.8|6796.5|6790.6|6786.8|735
1752660600000|2025-07-16 10:10:00|6796.3|6793.5|6795.6|6791.8|6801|6798|6792.3|6789.5|840
1752660900000|2025-07-16 10:15:00|6795.3|6792.5|6791.3|6788.5|6796.3|6792.5|6789.9|6786.8|302
1752661200000|2025-07-16 10:20:00|6791.6|6787.8|6798.7|6795.9|6800.7|6796.9|6787.7|6784.2|2146
1752661500000|2025-07-16 10:25:00|6799.7|6796.2|6804.4|6801.6|6806.7|6803.6|6798.7|6795.9|307
1752661800000|2025-07-16 10:30:00|6804.7|6801.9|6810.4|6806.6|6813.4|6810.6|6804.7|6801.9|473
1752662100000|2025-07-16 10:35:00|6810.1|6807.3|6806.7|6802.9|6810.4|6807.3|6804.7|6800.9|473
1752662400000|2025-07-16 10:40:00|6806.4|6802.6|6797.7|6793.9|6806.7|6803.9|6797.7|6793.9|389
1752662700000|2025-07-16 10:45:00|6798|6794.2|6789.7|6786.9|6798.7|6795.2|6788.7|6785.5|372
1752663000000|2025-07-16 10:50:00|6790|6787.2|6790.5|6786.7|6790.5|6787.2|6784.8|6781.7|617
1752663300000|2025-07-16 10:55:00|6789.8|6787|6787.5|6784.7|6791.5|6788.4|6786.5|6783.7|135
1752663600000|2025-07-16 11:00:00|6787.8|6784|6788.8|6786|6791.5|6788.7|6785.8|6782.7|277
1752663900000|2025-07-16 11:05:00|6789.8|6786.3|6787.8|6784|6790.8|6787.7|6786.8|6783.7|707
1752664200000|2025-07-16 11:10:00|6786.8|6783|6773.6|6770.8|6786.8|6783.3|6773.3|6770.5|2927
1752664500000|2025-07-16 11:15:00|6773.3|6770.5|6776.3|6773.5|6777.6|6774.1|6772.3|6769.5|1416
1752664800000|2025-07-16 11:20:00|6776.6|6773.8|6772.3|6768.5|6778.3|6775|6771.3|6768.2|748
1752665100000|2025-07-16 11:25:00|6771.3|6768.8|6776.3|6772.5|6776.3|6772.8|6769.6|6766.5|1141
1752665400000|2025-07-16 11:30:00|6776.6|6772.8|6772.3|6769.5|6776.6|6773.5|6771.3|6767.8|969
1752665700000|2025-07-16 11:35:00|6773.6|6769.8|6766.4|6763.6|6774.6|6771.5|6765.8|6762.3|1860
1752666000000|2025-07-16 11:40:00|6766.1|6762.3|6768.4|6765.6|6771.8|6769|6764.4|6761.3|519
1752666300000|2025-07-16 11:45:00|6766|6763.2|6762.5|6759.7|6766|6763.2|6759.7|6756.9|5222
1752666600000|2025-07-16 11:50:00|6762.1|6759.3|6765.1|6762.3|6770.2|6767.2|6760.5|6757.4|2397
1752666900000|2025-07-16 11:55:00|6765.8|6762|6752.8|6750|6769.8|6766.7|6752.8|6749.3|1593
1752667200000|2025-07-16 12:00:00|6753.1|6750.3|6750.6|6747.8|6759.8|6756|6748.6|6745.5|4363
1752667500000|2025-07-16 12:05:00|6750.9|6747.1|6754.9|6751.1|6757.1|6754.3|6749.6|6746.8|2922
1752667800000|2025-07-16 12:10:00|6754.2|6751.4|6753.6|6750.8|6764|6760.5|6753.6|6750.5|1541
1752668100000|2025-07-16 12:15:00|6753|6750.2|6754|6751.2|6754.6|6751.8|6751|6748.2|376
1752668400000|2025-07-16 12:20:00|6754.3|6750.5|6765.5|6762.7|6765.5|6762.7|6753.2|6749.9|2516
1752668700000|2025-07-16 12:25:00|6765.2|6762.4|6764.2|6760.4|6767.7|6764.7|6760.7|6757.7|910
1752669000000|2025-07-16 12:30:00|6764.4|6760.6|6769.2|6766.4|6773.2|6770.1|6758|6754.9|1792
1752669300000|2025-07-16 12:35:00|6768.9|6766.1|6766.4|6763.6|6772.9|6769.8|6764.4|6761.6|1296
1752669600000|2025-07-16 12:40:00|6766.7|6762.9|6769.4|6766.6|6769.7|6766.6|6764|6760.9|498
1752669900000|2025-07-16 12:45:00|6771.1|6767.3|6770.7|6766.9|6773.4|6770.6|6767.1|6764.3|910
1752670200000|2025-07-16 12:50:00|6770|6767.2|6769.4|6766.6|6772.7|6768.9|6768.4|6764.9|433
1752670500000|2025-07-16 12:55:00|6769.7|6766.9|6770.2|6767.4|6776.4|6772.9|6767.4|6764.4|2053
1752670800000|2025-07-16 13:00:00|6771|6768.2|6778|6774.2|6781.7|6776.4|6756|6753.2|5510
1752671100000|2025-07-16 13:05:00|6777.7|6774.9|6782.7|6779.9|6790.1|6786.9|6775.7|6771.9|2244
1752671400000|2025-07-16 13:10:00|6781.9|6778.9|6761.5|6758.7|6783.7|6780.9|6761.5|6758.7|2900
1752671700000|2025-07-16 13:15:00|6762.1|6759.3|6768.9|6766.1|6770.9|6767.1|6752.8|6749.3|2175
1752672000000|2025-07-16 13:20:00|6769.2|6766.4|6755.8|6752|6769.2|6766.4|6754.1|6751|1656
1752672300000|2025-07-16 13:25:00|6755.5|6752.7|6748.5|6745.7|6755.8|6753|6745.8|6743|1562
1752672600000|2025-07-16 13:30:00|6748.8|6746|6766.6|6762.8|6768.6|6764.8|6745.8|6743|2658
1752672900000|2025-07-16 13:35:00|6765.9|6763.1|6778|6774.2|6783.8|6780.5|6765.6|6762.4|3494
1752673200000|2025-07-16 13:40:00|6777.3|6774.5|6763.3|6760.5|6780.7|6777.9|6763.3|6760.5|903
1752673500000|2025-07-16 13:45:00|6763.7|6760.9|6751.2|6747.4|6766.3|6763.5|6749.9|6746.8|1169
1752673800000|2025-07-16 13:50:00|6751.4|6747.6|6758.9|6756.1|6759.9|6757.1|6749.9|6746.4|738
1752674100000|2025-07-16 13:55:00|6759.1|6755.3|6754.1|6750.3|6763.1|6758.1|6751.7|6748.3|917
1752674400000|2025-07-16 14:00:00|6754.4|6750.6|6758.4|6755.6|6761.1|6757.6|6751.1|6747.3|1120
1752674700000|2025-07-16 14:05:00|6758.1|6755.3|6754.4|6751.6|6762.4|6759.5|6754.1|6750.9|697
1752675000000|2025-07-16 14:10:00|6754.7|6751.9|6757.8|6755|6763.3|6760|6754.4|6751.3|1169
1752675300000|2025-07-16 14:15:00|6758.1|6755.3|6757.8|6755|6761.8|6758.7|6754.8|6751.7|644
1752675600000|2025-07-16 14:20:00|6759.5|6755.7|6764.2|6761.4|6769.2|6766.4|6758.8|6755.7|1005
1752675900000|2025-07-16 14:25:00|6765.2|6762.2|6763.7|6759.9|6769.7|6766.3|6761.2|6758.2|1412
1752676200000|2025-07-16 14:30:00|6763.4|6759.6|6735.9|6733.1|6765.1|6759.6|6730.5|6727.4|7117
1752676500000|2025-07-16 14:35:00|6735.2|6732.1|6755.6|6751.8|6757.1|6754.3|6727.2|6723.7|5142
1752676800000|2025-07-16 14:40:00|6755.4|6752.6|6749.6|6746.8|6755.6|6752.6|6740.6|6736.8|1578
1752677100000|2025-07-16 14:45:00|6750.3|6746.5|6752.2|6749.4|6765.2|6762.4|6745.6|6742.5|2935
1752677400000|2025-07-16 14:50:00|6752.5|6749.7|6749.5|6745.7|6764.2|6761.1|6737.9|6734.4|3428
1752677700000|2025-07-16 14:55:00|6749.8|6746|6751.5|6748.7|6754.5|6751.7|6739|6733|3008
1752678000000|2025-07-16 15:00:00|6752.8|6747.7|6745.2|6741.4|6761|6758.1|6744.5|6741.4|1960
1752678300000|2025-07-16 15:05:00|6745.5|6741.7|6741.2|6737.4|6748.2|6745.1|6738.4|6735.1|1561
1752678600000|2025-07-16 15:10:00|6740.4|6737.6|6758.6|6755.8|6762.6|6759.1|6739.2|6735.6|2239
1752678900000|2025-07-16 15:15:00|6758.3|6755.5|6763.4|6760.6|6765.7|6762.9|6738.6|6735.1|2988
1752679200000|2025-07-16 15:20:00|6764.7|6760.9|6768.7|6764.9|6777.4|6774.3|6761.7|6758.9|2234
1752679500000|2025-07-16 15:25:00|6767.7|6763.9|6754.6|6751.8|6770.6|6767.5|6750.8|6747|3366
1752679800000|2025-07-16 15:30:00|6754.8|6752|6754|6751.2|6757.2|6754|6739|6735.9|4177
1752680100000|2025-07-16 15:35:00|6753.7|6750.9|6744|6740.2|6759|6756.2|6739.2|6736.2|2870
1752680400000|2025-07-16 15:40:00|6743.7|6740.9|6751.1|6747.3|6752.7|6749.6|6740|6736.9|1563
1752680700000|2025-07-16 15:45:00|6750.8|6748|6750.5|6747.7|6764.5|6760|6750.4|6747|1617
1752681000000|2025-07-16 15:50:00|6750.1|6747.3|6758.6|6755.8|6765.2|6762.1|6746.2|6743|1940
1752681300000|2025-07-16 15:55:00|6759.2|6756.4|6763.2|6759.4|6777.1|6774.3|6758.9|6755.7|5330
1752681600000|2025-07-16 16:00:00|6762.9|6760.1|6761.6|6757.8|6763.2|6760.1|6754.2|6751.1|1968
1752681900000|2025-07-16 16:05:00|6762.3|6758.8|6770.8|6768|6772|6769|6762.3|6758.5|1315
1752682200000|2025-07-16 16:10:00|6771|6767.2|6768.3|6764.5|6778.8|6775.7|6765.6|6762.5|1601
1752682500000|2025-07-16 16:15:00|6767.6|6764.8|6764.9|6761.1|6769.6|6766.5|6761.2|6758.1|1453
1752682800000|2025-07-16 16:20:00|6765.2|6761.4|6781|6777.2|6783|6779.9|6762.2|6759.1|1534
1752683100000|2025-07-16 16:25:00|6781.3|6778.5|6777.6|6774.8|6782.3|6778.5|6775.6|6772.8|724
1752683400000|2025-07-16 16:30:00|6778.6|6775.5|6774.6|6771.8|6779.3|6776.2|6767.9|6764.5|1188
1752683700000|2025-07-16 16:35:00|6775.6|6772.5|6785.6|6782.8|6788.7|6785.6|6771.9|6768.5|843
1752684000000|2025-07-16 16:40:00|6786.3|6782.5|6784.1|6781.3|6789.3|6785.8|6777.1|6774.3|1126
1752684300000|2025-07-16 16:45:00|6783.8|6781|6797|6793.2|6802.7|6799.2|6783.1|6780|2135
1752684600000|2025-07-16 16:50:00|6796.7|6793.9|6796.2|6793.4|6799.7|6796.6|6793.7|6790.9|1419
1752684900000|2025-07-16 16:55:00|6796.7|6793.9|6795.7|6792.9|6800.7|6797.2|6794.9|6792.1|808
1752685200000|2025-07-16 17:00:00|6795.9|6793.1|6808.8|6806|6811.8|6809|6793.9|6791.1|2744
1752685500000|2025-07-16 17:05:00|6809.1|6806.3|6814.1|6810.3|6814.8|6811.7|6804.2|6801.4|5438
1752685800000|2025-07-16 17:10:00|6813.8|6811|6813.8|6811|6815.5|6812.7|6809.3|6806.5|2030
1752686100000|2025-07-16 17:15:00|6814.5|6810.7|6805|6802.2|6814.8|6811.7|6803|6800|1639
1752686400000|2025-07-16 17:20:00|6804.3|6801.5|6796.6|6793.8|6807.3|6804.2|6794.6|6791.8|1457
1752686700000|2025-07-16 17:25:00|6797|6794.2|6795.6|6792.8|6798.9|6795.8|6790.2|6787.1|1349
1752687000000|2025-07-16 17:30:00|6796.2|6793.4|6799.3|6795.5|6804|6800.5|6795.6|6792.8|1129
1752687300000|2025-07-16 17:35:00|6799|6795.2|6790.9|6788.1|6799.3|6795.5|6788.6|6785.8|751
1752687600000|2025-07-16 17:40:00|6790.6|6787.8|6798|6795.2|6798.3|6795.2|6786.1|6782.6|1766
1752687900000|2025-07-16 17:45:00|6798.3|6795.5|6814.4|6811.6|6815.5|6812.6|6795.6|6792.5|10350
1752688200000|2025-07-16 17:50:00|6814.7|6811.9|6817.2|6814.4|6821.5|6818.7|6810.5|6807.4|6568
1752688500000|2025-07-16 17:55:00|6817.5|6814.7|6820.7|6817.9|6824.1|6820.6|6816.9|6813.7|2798
1752688800000|2025-07-16 18:00:00|6819.7|6816.9|6826.4|6822.6|6829.1|6826.3|6819.4|6816.6|1683
1752689100000|2025-07-16 18:05:00|6825.4|6823.3|6823.2|6820.4|6830.1|6827|6817.5|6814.4|3594
1752689400000|2025-07-16 18:10:00|6823.8|6821|6818.8|6816|6826.2|6822.7|6818.5|6815|2458
1752689700000|2025-07-16 18:15:00|6819.1|6816.3|6814.5|6811.7|6819.8|6816.7|6811.5|6808.7|1213
1752690000000|2025-07-16 18:20:00|6814.2|6811.4|6794.6|6791.8|6815.2|6812.1|6790.3|6787.5|2871
1752690300000|2025-07-16 18:25:00|6795.6|6791.5|6798.9|6796.1|6805|6802.2|6788.6|6785.1|4780
1752690600000|2025-07-16 18:30:00|6799.2|6796.4|6812|6809.2|6812.3|6809.2|6793.7|6790.7|5423
1752690900000|2025-07-16 18:35:00|6812.6|6809.8|6813.6|6810.8|6814.6|6811.8|6808.3|6804.5|341
1752691200000|2025-07-16 18:40:00|6813.9|6809.8|6809.6|6806.8|6814.3|6810.8|6809.6|6806.5|576
1752691500000|2025-07-16 18:45:00|6810|6807.2|6811.6|6808.8|6812.3|6808.8|6808.6|6805.5|454
1752691800000|2025-07-16 18:50:00|6811.3|6808.5|6830.1|6826.3|6831.5|6828|6810|6806.5|1000
1752692100000|2025-07-16 18:55:00|6829.1|6825.3|6823|6820.2|6829.1|6826|6822.4|6818.9|979
1752692400000|2025-07-16 19:00:00|6824|6819.9|6823.9|6820.1|6828.9|6825.9|6823|6819.9|448
1752692700000|2025-07-16 19:05:00|6823.7|6820.9|6821.6|6818.8|6825.6|6822.1|6820.6|6817.8|95
1752693000000|2025-07-16 19:10:00|6822.6|6819.8|6819.3|6816.5|6822.9|6819.8|6817.9|6814.8|140
1752693300000|2025-07-16 19:15:00|6819.6|6816.8|6816.3|6812.5|6820.6|6817.5|6814.6|6810.8|150
1752693600000|2025-07-16 19:20:00|6816.6|6812.8|6812.6|6808.8|6816.6|6813.1|6810.9|6808.1|261
1752693900000|2025-07-16 19:25:00|6812.3|6809.5|6808.9|6805.1|6812.9|6809.8|6805.9|6803.1|159
1752694200000|2025-07-16 19:30:00|6808.6|6805.8|6810.9|6808.1|6811.2|6808.1|6808.2|6805.1|90
1752694500000|2025-07-16 19:35:00|6811.2|6807.4|6811.6|6808.8|6812.2|6809.1|6810.9|6807.4|64
1752694800000|2025-07-16 19:40:00|6811.9|6809.1|6816.1|6812.3|6817.1|6814.1|6811.9|6809.1|88
1752695100000|2025-07-16 19:45:00|6815.4|6812.6|6817.7|6813.9|6819.7|6815.9|6811.8|6808.3|1916
1752695400000|2025-07-16 19:50:00|6816.7|6814.2|6820.8|6817|6823.1|6819.6|6816.7|6813.9|1347
1752695700000|2025-07-16 19:55:00|6821.1|6818|6820.1|6816.3|6821.1|6818|6817.5|6814|205
1752696000000|2025-07-16 20:00:00|6820.5|6816.7|6818.8|6815|6820.8|6817.3|6817.1|6814|69
1752696300000|2025-07-16 20:05:00|6818.5|6815.7|6820.8|6818|6821.8|6818.3|6818.5|6815.4|74
1752696600000|2025-07-16 20:10:00|6820.5|6817.7|6818.8|6816|6821.8|6818.3|6818.5|6815.7|68
1752696900000|2025-07-16 20:15:00|6819.5|6815.7|6818.5|6815.7|6819.8|6816|6817|6814|174
1752697200000|2025-07-16 20:20:00|6818.8|6816|6815.7|6811.9|6819|6816.2|6814.5|6811.7|18
1752697500000|2025-07-16 20:25:00|6815|6812.2|6812.3|6808.5|6815.7|6812.2|6810.7|6806.9|214
1752697800000|2025-07-16 20:30:00|6812|6808.2|6810.3|6806.5|6812.3|6809.2|6809.3|6806.5|22
1752698100000|2025-07-16 20:35:00|6809.6|6806.8|6810.3|6806.5|6811|6807.5|6808.6|6805.5|43
1752698400000|2025-07-16 20:40:00|6810|6807.2|6811.3|6808.5|6815|6811.5|6810|6807.2|560
1752698700000|2025-07-16 20:45:00|6811|6807.5|6811|6807.2|6812.7|6809.2|6809|6806.2|481
1752699000000|2025-07-16 20:50:00|6810.7|6806.9|6812.7|6809.9|6813|6809.9|6809|6805.9|203
1752699300000|2025-07-16 20:55:00|6813|6809.2|6812.4|6808.6|6813.7|6810.1|6811.7|6808.6|1504
1752699600000|2025-07-16 21:00:00|6812|6808.2|6813.9|6810.1|6816.1|6810.1|6812|6806.6|137
1752699900000|2025-07-16 21:05:00|6813.6|6809.8|6815.6|6807.8|6817.1|6810.1|6812.1|6806.9|199
1752700200000|2025-07-16 21:10:00|6815.4|6807.6|6816.8|6809|6817.1|6812.5|6815.3|6807.6|12
1752700500000|2025-07-16 21:15:00|6817.6|6813.8|6814.8|6811|6817.6|6813.8|6814.5|6808.5|19
1752700800000|2025-07-16 21:20:00|6814.5|6810.7|6813.5|6809.7|6815.7|6810.7|6813.5|6807.1|8
1752701100000|2025-07-16 21:25:00|6813.8|6810|6815.5|6811.7|6817|6811.7|6813.8|6809.2|2
1752701400000|2025-07-16 21:30:00|6816|6812.2|6817.2|6813.4|6817.2|6813.4|6815.3|6812.2|6
1752701700000|2025-07-16 21:35:00|6817.4|6813.6|6818.5|6814.7|6818.5|6814.7|6817.4|6813.6|12
1752702000000|2025-07-16 21:40:00|6818.2|6814.4|6817.1|6813.3|6819.6|6814.4|6817.1|6811.2|0
1752702300000|2025-07-16 21:45:00|6817.3|6813.5|6816|6808.2|6818|6815.2|6816|6808.2|33
1752702600000|2025-07-16 21:50:00|6814.5|6810.7|6814.7|6810.9|6816.3|6811|6814.5|6808.5|0
1752702900000|2025-07-16 21:55:00|6814.5|6810.7|6817.7|6809.9|6817.7|6810.7|6814.4|6809.9|2
1752710400000|2025-07-17 00:00:00|6821|6813.2|6821.9|6819.1|6822.5|6819.1|6816.5|6812.2|577
1752710700000|2025-07-17 00:05:00|6822.7|6818.9|6826.4|6822.6|6827.6|6823.9|6822.7|6818.9|207
1752711000000|2025-07-17 00:10:00|6826.6|6823.8|6830.3|6826.5|6831.1|6828|6826.6|6823.3|63
1752711300000|2025-07-17 00:15:00|6829.3|6826.3|6829.3|6826.5|6831|6827.5|6828.8|6825.5|115
1752711600000|2025-07-17 00:20:00|6829|6826.2|6829|6826.2|6830.3|6827.2|6827.3|6824.2|67
1752711900000|2025-07-17 00:25:00|6828.7|6825.9|6832.3|6828.5|6832.3|6829.2|6828.3|6825.2|58
1752712200000|2025-07-17 00:30:00|6832|6829.2|6835|6832.2|6837|6833.9|6832|6828.5|219
1752712500000|2025-07-17 00:35:00|6835.3|6832.5|6834.3|6830.5|6835.6|6832.8|6833.3|6830.5|62
1752712800000|2025-07-17 00:40:00|6834.6|6830.8|6837.3|6833.5|6837.3|6834.2|6834.3|6830.8|15
1752713100000|2025-07-17 00:45:00|6837|6834.2|6834.6|6831.8|6837.3|6834.2|6834.3|6831.5|50
1752713400000|2025-07-17 00:50:00|6835.3|6832.5|6839.3|6835.5|6839.3|6836.2|6835.3|6832.5|99
1752713700000|2025-07-17 00:55:00|6839.2|6835.4|6833.9|6830.1|6841.2|6838.2|6832.9|6829.4|448
1752714000000|2025-07-17 01:00:00|6834.2|6830.4|6821.2|6818.4|6834.2|6830.7|6819.2|6816.4|520
1752714300000|2025-07-17 01:05:00|6821.9|6818.1|6835.9|6832.1|6835.9|6832.8|6821.5|6818.1|827
1752714600000|2025-07-17 01:10:00|6835.6|6832.8|6839.6|6835.8|6841.6|6838.8|6832.6|6829.5|97
1752714900000|2025-07-17 01:15:00|6840.6|6836.8|6834.9|6832.1|6840.6|6836.8|6834.2|6831.1|73
1752715200000|2025-07-17 01:20:00|6835.2|6831.4|6835.9|6832.1|6836.2|6832.4|6834.2|6831.1|11
1752715500000|2025-07-17 01:25:00|6836.2|6832.4|6838.2|6834.4|6839.2|6835.4|6834.9|6831.4|58
1752715800000|2025-07-17 01:30:00|6837.9|6834.1|6824.7|6820.9|6838.2|6835.1|6824.2|6820.9|514
1752716100000|2025-07-17 01:35:00|6824.4|6821.6|6827.1|6824.3|6828.1|6824.6|6823.7|6820.6|74
1752716400000|2025-07-17 01:40:00|6827.4|6824.6|6826.1|6822.3|6828.1|6824.6|6822.1|6819.3|89
1752716700000|2025-07-17 01:45:00|6826.4|6823.3|6825.4|6822.6|6827.4|6823.9|6824.4|6821.3|259
1752717000000|2025-07-17 01:50:00|6826.1|6822.3|6823.4|6819.6|6826.4|6822.6|6822.1|6818.6|44
1752717300000|2025-07-17 01:55:00|6823.1|6820.3|6825.1|6822.3|6825.4|6822.3|6823.1|6819.6|13
1752717600000|2025-07-17 02:00:00|6825.4|6821.6|6821.4|6817.6|6825.4|6822.3|6821.1|6817.6|15
1752717900000|2025-07-17 02:05:00|6821.1|6818.3|6819.4|6816.6|6822.1|6818.9|6817|6813.9|37
1752718200000|2025-07-17 02:10:00|6820|6816.2|6821.6|6817.8|6822.4|6819.6|6818.4|6815.6|20
1752718500000|2025-07-17 02:15:00|6820.6|6818.8|6818.3|6814.5|6821.6|6818.8|6817.6|6814.5|15
1752718800000|2025-07-17 02:20:00|6817.6|6814.8|6819.6|6815.8|6820.6|6817.8|6817.6|6814.5|38
1752719100000|2025-07-17 02:25:00|6819.3|6815.5|6820.3|6817.5|6820.6|6817.8|6819|6815.5|3
1752719400000|2025-07-17 02:30:00|6819.6|6816.8|6816.9|6814.1|6820.6|6817.8|6815.6|6812.1|47
1752719700000|2025-07-17 02:35:00|6816.6|6813.8|6820.9|6818.1|6820.9|6818.1|6814.9|6812.1|16
1752720000000|2025-07-17 02:40:00|6822.6|6818.8|6822.3|6819.5|6824.6|6820.8|6821.6|6818.1|190
1752720300000|2025-07-17 02:45:00|6823|6819.2|6823.3|6819.5|6824.6|6821.1|6820.9|6817.8|21
1752720600000|2025-07-17 02:50:00|6823.6|6819.8|6827.6|6824.8|6828.9|6825.8|6822.6|6819.8|53
1752720900000|2025-07-17 02:55:00|6828.6|6825|6825.8|6822|6828.8|6825|6824.6|6821.7|24
1752721200000|2025-07-17 03:00:00|6825.5|6821.7|6823.8|6820|6825.5|6821.7|6821.8|6818.3|51
1752721500000|2025-07-17 03:05:00|6823.5|6819.7|6824.8|6821|6828.8|6825.3|6823.5|6819.7|35
1752721800000|2025-07-17 03:10:00|6824.5|6820.7|6827.5|6823.7|6828.8|6825.7|6824.5|6820.7|40
1752722100000|2025-07-17 03:15:00|6828.5|6824.7|6832.5|6828.7|6832.5|6828.7|6828.2|6824.4|99
1752722400000|2025-07-17 03:20:00|6831.8|6829|6833.2|6829.4|6836.5|6833.7|6831.2|6827.7|137
1752722700000|2025-07-17 03:25:00|6833.5|6829.7|6833.5|6829.7|6834.5|6831.4|6832.5|6829|37
1752723000000|2025-07-17 03:30:00|6832.5|6829|6834.5|6831.7|6835.5|6832.4|6831.5|6827.7|7
1752723300000|2025-07-17 03:35:00|6835.2|6831.4|6835.5|6831.7|6835.5|6832|6833.2|6829.7|19
1752723600000|2025-07-17 03:40:00|6834.5|6831.4|6835.4|6831.6|6835.4|6832.6|6833.7|6830.6|19
1752723900000|2025-07-17 03:45:00|6835.1|6832.3|6838.4|6835.6|6838.9|6835.6|6835.1|6831.6|92
1752724200000|2025-07-17 03:50:00|6837.7|6834.6|6830.7|6826.9|6837.7|6834.9|6830.7|6826.9|110
1752724500000|2025-07-17 03:55:00|6830|6827.2|6830|6826.2|6831.7|6828.2|6829|6826.2|10
1752724800000|2025-07-17 04:00:00|6829.7|6825.9|6822.2|6818.4|6829.7|6826.2|6819.6|6816.8|1527
1752725100000|2025-07-17 04:05:00|6821.7|6817.9|6822.1|6819.3|6824.1|6821.1|6821.2|6817.4|303
1752725400000|2025-07-17 04:10:00|6821.7|6818.3|6822.4|6818.6|6824.1|6820.6|6821.4|6818.3|73
1752725700000|2025-07-17 04:15:00|6822.1|6818.3|6820.4|6817.6|6822.4|6819.6|6820.4|6817.6|26
1752726000000|2025-07-17 04:20:00|6820.1|6817.3|6820.4|6816.6|6820.7|6817.6|6819.7|6816.6|8
1752726300000|2025-07-17 04:25:00|6819.7|6816.9|6819.4|6816.6|6820.4|6816.9|6817.4|6813.6|87
1752726600000|2025-07-17 04:30:00|6819.7|6816.9|6821.4|6817.6|6822.1|6818.9|6819.7|6816.9|16
1752726900000|2025-07-17 04:35:00|6820.7|6817.9|6821.4|6818.6|6823.4|6819.9|6820.1|6816.9|4
1752727200000|2025-07-17 04:40:00|6822.1|6817.6|6822.4|6818.6|6822.4|6818.6|6819.4|6816.6|19
1752727500000|2025-07-17 04:45:00|6822.1|6819.3|6823.1|6819.3|6824.4|6821.3|6822.1|6818.9|16
1752727800000|2025-07-17 04:50:00|6822.4|6819.6|6819.6|6815.8|6823.3|6819.6|6819.3|6815.5|20
1752728100000|2025-07-17 04:55:00|6819.3|6815.5|6820.3|6816.5|6821|6817.5|6819|6815.5|101
1752728400000|2025-07-17 05:00:00|6820.6|6816.8|6820.3|6817.5|6822.6|6818.8|6819.3|6815.8|5
1752728700000|2025-07-17 05:05:00|6820.6|6816.8|6820.6|6817.8|6821.6|6817.8|6820.3|6816.8|3
1752729000000|2025-07-17 05:10:00|6820.3|6817.5|6820.3|6817.5|6821.6|6818.5|6819.6|6816.5|23
1752729300000|2025-07-17 05:15:00|6821.3|6817.8|6818.3|6815.5|6822.6|6819.5|6818|6814.5|34
1752729600000|2025-07-17 05:20:00|6818.6|6814.8|6819.3|6815.5|6820.6|6816.8|6818.3|6814.8|5
1752729900000|2025-07-17 05:25:00|6820.3|6816.5|6820.3|6817.5|6821.3|6817.8|6820|6816.5|198
1752730200000|2025-07-17 05:30:00|6820.6|6817.8|6820|6816.2|6822.3|6819.5|6817.5|6814.5|109
1752730500000|2025-07-17 05:35:00|6819.3|6816.5|6819.2|6816.4|6822|6818.4|6818|6815.2|60
1752730800000|2025-07-17 05:40:00|6818.9|6815.4|6820.2|6816.4|6821.2|6817.4|6818.5|6815.4|50
1752731100000|2025-07-17 05:45:00|6819.2|6816.1|6816.9|6814.1|6820.2|6817.1|6816.2|6813.1|59
1752731400000|2025-07-17 05:50:00|6817.2|6813.4|6819.2|6815.4|6820.2|6816.4|6815.9|6813.1|17
1752731700000|2025-07-17 05:55:00|6819.9|6816.1|6822.2|6819.4|6822.2|6819.4|6816.9|6814.1|115
1752732000000|2025-07-17 06:00:00|6822.5|6819.7|6817.2|6814.4|6822.5|6819.7|6817.2|6814.1|107
1752732300000|2025-07-17 06:05:00|6817.5|6813.7|6815.5|6812.7|6819.2|6815.7|6814.5|6811.4|90
1752732600000|2025-07-17 06:10:00|6815.2|6811.7|6808.8|6805|6815.5|6812.4|6807.2|6803.7|864
1752732900000|2025-07-17 06:15:00|6808.5|6804.7|6804.7|6801.9|6808.5|6805.7|6802.5|6799.6|287
1752733200000|2025-07-17 06:20:00|6804.4|6801.6|6808.1|6805.3|6809.4|6806.6|6804.2|6800.9|115
1752733500000|2025-07-17 06:25:00|6808.4|6805.6|6803.8|6801|6809.7|6806.3|6803.1|6800.3|144
1752733800000|2025-07-17 06:30:00|6804.4|6801.6|6798.7|6795.9|6804.4|6801.6|6798.1|6794.6|244
1752734100000|2025-07-17 06:35:00|6798.4|6795.6|6801|6798.2|6802.4|6798.9|6797.7|6794.9|242
1752734400000|2025-07-17 06:40:00|6799.4|6796.6|6799|6796.2|6800.1|6796.6|6795.7|6792.9|264
1752734700000|2025-07-17 06:45:00|6798.7|6795.9|6805|6802.2|6806|6802.2|6798.7|6794.9|130
1752735000000|2025-07-17 06:50:00|6804.7|6801.9|6800|6796.2|6804.7|6801.9|6797.7|6794.9|158
1752735300000|2025-07-17 06:55:00|6799.7|6796.9|6797.9|6794.1|6801.7|6798.2|6795.9|6792.9|246
1752735600000|2025-07-17 07:00:00|6797.7|6794.9|6795.9|6793.1|6798.9|6796.1|6791.2|6787.7|1377
1752735900000|2025-07-17 07:05:00|6795.6|6791.8|6788.5|6784.7|6798.9|6795.8|6787.1|6784|1283
1752736200000|2025-07-17 07:10:00|6787.8|6785|6788.1|6785.3|6791.1|6788|6786.5|6783.3|632
1752736500000|2025-07-17 07:15:00|6789.8|6786|6801.5|6798.7|6802.5|6799.4|6786.8|6783.3|811
1752736800000|2025-07-17 07:20:00|6802.2|6798.4|6792.8|6789|6802.5|6799.7|6791.5|6788|853
1752737100000|2025-07-17 07:25:00|6792.5|6789.7|6789.1|6786.3|6794.5|6791|6787.4|6784.3|416
1752737400000|2025-07-17 07:30:00|6789.5|6786.7|6785.6|6782.8|6792.1|6788.3|6785.6|6782.8|488
1752737700000|2025-07-17 07:35:00|6785.2|6782.4|6787.3|6784.5|6790|6786.5|6783.3|6780.5|688
1752738000000|2025-07-17 07:40:00|6787|6784.2|6782.9|6779.1|6787.3|6784.2|6779.5|6775.9|1148
1752738300000|2025-07-17 07:45:00|6782.6|6779.8|6789.6|6785.8|6790|6787.2|6781.9|6778.1|463
1752738600000|2025-07-17 07:50:00|6790|6787.2|6795.3|6791.5|6798.3|6795.5|6788.3|6784.8|1123
1752738900000|2025-07-17 07:55:00|6794.6|6791.8|6785.2|6782.4|6794.6|6791.8|6783.9|6780.6|1360
1752739200000|2025-07-17 08:00:00|6785.5|6781.7|6786.2|6783.4|6789.2|6786.1|6783.2|6780.1|286
1752739500000|2025-07-17 08:05:00|6785.6|6782.8|6792.3|6788.5|6797.3|6794|6785.6|6782.1|892
1752739800000|2025-07-17 08:10:00|6791.6|6788.8|6792|6789.2|6795.6|6792.8|6791.3|6787.8|2546
1752740100000|2025-07-17 08:15:00|6791|6788.2|6798.3|6794.5|6798.3|6794.8|6788.3|6785.5|562
1752740400000|2025-07-17 08:20:00|6798|6795.2|6793.2|6790.4|6800.5|6797.4|6790.5|6787.7|1187
1752740700000|2025-07-17 08:25:00|6793.5|6790.7|6780.4|6777.6|6794.9|6791.7|6777.7|6774.6|4790
1752741000000|2025-07-17 08:30:00|6780.7|6777.9|6791.9|6788.1|6795.2|6792.4|6780.7|6777.6|2381
1752741300000|2025-07-17 08:35:00|6792.3|6789.1|6807.3|6804.5|6814|6810.4|6792.3|6789.1|2377
1752741600000|2025-07-17 08:40:00|6808|6804.2|6814.7|6810.9|6815.7|6812.9|6804.3|6801.5|2203
1752741900000|2025-07-17 08:45:00|6814.4|6811.6|6813.3|6809.5|6817|6813.9|6811.7|6808.2|590
1752742200000|2025-07-17 08:50:00|6813|6809.2|6814.3|6810.5|6815.7|6812.9|6810|6807.2|676
1752742500000|2025-07-17 08:55:00|6814|6811.2|6794.5|6791.7|6815.6|6812.5|6793.5|6790|5457
1752742800000|2025-07-17 09:00:00|6795.2|6791.4|6786.1|6782.3|6795.8|6792.7|6779.4|6776.3|2488
1752743100000|2025-07-17 09:05:00|6785.3|6782.5|6779.3|6776.5|6785.3|6782.5|6773.3|6770.5|905
1752743400000|2025-07-17 09:10:00|6779.6|6776.8|6781.6|6778.8|6783.3|6780.2|6775.1|6771.8|830
1752743700000|2025-07-17 09:15:00|6781.3|6778.5|6797.8|6795|6798.5|6795.7|6779.3|6776.5|1546
1752744000000|2025-07-17 09:20:00|6798.2|6795.4|6804.2|6800.4|6805.5|6802.7|6795.5|6792|370
1752744300000|2025-07-17 09:25:00|6803.2|6799.4|6803.5|6800.7|6805.5|6802.4|6801.8|6798.7|243
1752744600000|2025-07-17 09:30:00|6804.2|6801.4|6793.1|6790.3|6806.2|6803.4|6792.1|6789|1229
1752744900000|2025-07-17 09:35:00|6793.4|6789.6|6790.8|6787|6794.1|6791|6789.4|6786.3|257
1752745200000|2025-07-17 09:40:00|6791.1|6787.3|6788.4|6784.6|6791.4|6788.6|6782.7|6779.9|283
1752745500000|2025-07-17 09:45:00|6787.7|6784.9|6793.7|6790.9|6795.7|6792.2|6785.7|6782.9|233
1752745800000|2025-07-17 09:50:00|6794|6791.2|6795.9|6793.1|6799|6796.2|6793.9|6790.9|358
1752746100000|2025-07-17 09:55:00|6795.6|6792.8|6797.9|6794.1|6798.3|6794.8|6789.9|6786.8|246
1752746400000|2025-07-17 10:00:00|6797.6|6793.8|6808|6804.2|6810|6806.2|6796.6|6793.8|708
1752746700000|2025-07-17 10:05:00|6809|6805.2|6810|6807.2|6811.7|6808.2|6806.3|6803.5|661
1752747000000|2025-07-17 10:10:00|6810.3|6807.5|6821.1|6818.3|6822.1|6819|6810.3|6807.5|740
1752747300000|2025-07-17 10:15:00|6822.1|6819|6820.8|6818|6824.8|6821.7|6817.1|6813.3|1225
1752747600000|2025-07-17 10:20:00|6821.8|6818.7|6814.8|6812|6823.5|6820|6812.1|6809.3|351
1752747900000|2025-07-17 10:25:00|6815.5|6811.7|6805.8|6803|6815.8|6813|6805.8|6802.7|529
1752748200000|2025-07-17 10:30:00|6806.1|6803.3|6813.5|6810.7|6813.8|6811|6801.1|6798.3|373
1752748500000|2025-07-17 10:35:00|6813.8|6811|6813.5|6809.7|6815.5|6812.7|6807.5|6803.7|271
1752748800000|2025-07-17 10:40:00|6813.8|6811|6811.2|6807.4|6818.5|6815.4|6809.2|6805.7|671
1752749100000|2025-07-17 10:45:00|6811.8|6808|6811.4|6807.6|6813.4|6809.9|6806.5|6803.7|162
1752749400000|2025-07-17 10:50:00|6812.1|6808.6|6816.1|6813.3|6818.1|6815|6808.4|6805.2|345
1752749700000|2025-07-17 10:55:00|6815.8|6813|6810|6807.2|6820.8|6818|6810|6806.9|442
1752750000000|2025-07-17 11:00:00|6808.7|6804.9|6806.7|6802.9|6810.7|6807.6|6803|6799.9|297
1752750300000|2025-07-17 11:05:00|6806|6803.2|6809.7|6805.9|6814.1|6811.3|6805.4|6801.9|217
1752750600000|2025-07-17 11:10:00|6809.4|6806.6|6802.7|6798.9|6810|6807.2|6800.7|6797.2|420
1752750900000|2025-07-17 11:15:00|6803.7|6799.9|6806.7|6803.9|6811|6808.2|6802.7|6799.6|613
1752751200000|2025-07-17 11:20:00|6805.7|6802.9|6808.1|6805.3|6810.4|6807.6|6799.4|6795.9|486
1752751500000|2025-07-17 11:25:00|6808.4|6805.6|6801.7|6797.9|6808.4|6805.6|6800.7|6797.6|148
1752751800000|2025-07-17 11:30:00|6801.4|6798.6|6803.3|6800.5|6807.3|6803.5|6801.3|6797.8|539
1752752100000|2025-07-17 11:35:00|6803|6800.2|6804|6800.2|6805.7|6802.9|6799.3|6796.2|312
1752752400000|2025-07-17 11:40:00|6803.7|6800.9|6800.3|6797.5|6805|6802.2|6794.3|6790.8|1586
1752752700000|2025-07-17 11:45:00|6800.7|6797.9|6807|6804.2|6813.7|6810.6|6800.7|6797.9|2592
1752753000000|2025-07-17 11:50:00|6807.7|6803.9|6812.1|6809.3|6813.4|6809.9|6805.7|6801.9|372
1752753300000|2025-07-17 11:55:00|6812.4|6808.6|6815.1|6811.3|6818.3|6815.5|6811.7|6808.6|1120
1752753600000|2025-07-17 12:00:00|6815.4|6812.3|6828.9|6826.1|6832.2|6828.4|6815.1|6812|2377
1752753900000|2025-07-17 12:05:00|6828.5|6825.1|6827.9|6825.1|6837.3|6833.8|6825.9|6823.1|2552
1752754200000|2025-07-17 12:10:00|6827.3|6824.5|6836.6|6833.8|6838|6835.1|6823.2|6820.1|1955
1752754500000|2025-07-17 12:15:00|6836.9|6834.1|6831.6|6828.8|6837.3|6834.1|6829.9|6827.1|1263
1752754800000|2025-07-17 12:20:00|6831.9|6829.1|6831.4|6828.6|6833.1|6830.3|6825.8|6823|1358
1752755100000|2025-07-17 12:25:00|6831.1|6828.3|6832.1|6829.3|6835.1|6832.3|6828.4|6825.3|939
1752755400000|2025-07-17 12:30:00|6833.1|6830.6|6829.1|6826.3|6837.1|6834.3|6827.1|6823.6|576
1752755700000|2025-07-17 12:35:00|6828.8|6826|6836.5|6833.7|6837.8|6835|6828.8|6826|731
1752756000000|2025-07-17 12:40:00|6836.8|6834|6831|6828.2|6836.8|6834|6826|6822.9|1324
1752756300000|2025-07-17 12:45:00|6830.6|6827.8|6818.6|6815.8|6833.4|6830.6|6813.6|6810.1|4280
1752756600000|2025-07-17 12:50:00|6818.9|6816.1|6811.8|6809|6818.9|6816.1|6808.1|6805.3|3812
1752756900000|2025-07-17 12:55:00|6811.1|6808.3|6806.4|6803.6|6815.4|6812.6|6805|6801.9|2251
1752757200000|2025-07-17 13:00:00|6806.7|6803.9|6796|6793.2|6816.4|6813.6|6796|6792.3|6822
1752757500000|2025-07-17 13:05:00|6795.7|6792.2|6793|6789.2|6798.7|6795.6|6790.7|6787.9|2221
1752757800000|2025-07-17 13:10:00|6792.3|6789.5|6811.5|6808.7|6811.8|6808.7|6785|6782.2|2481
1752758100000|2025-07-17 13:15:00|6811.8|6808|6815.2|6812.4|6818.5|6815.4|6808.5|6805.7|2178
1752758400000|2025-07-17 13:20:00|6815.5|6811.7|6808.1|6805.3|6823.8|6820.8|6808.1|6805.3|1862
1752758700000|2025-07-17 13:25:00|6807.1|6804.3|6801.4|6798.6|6807.1|6804.3|6795.7|6792.9|1902
1752759000000|2025-07-17 13:30:00|6801.7|6798.9|6801.7|6798.9|6812.1|6808.6|6798.7|6795.6|1095
1752759300000|2025-07-17 13:35:00|6802|6799.2|6806.7|6803.9|6808|6804.9|6792.9|6790.1|2635
1752759600000|2025-07-17 13:40:00|6807|6803.2|6806.6|6803.8|6809.3|6805.5|6796.9|6793.6|1994
1752759900000|2025-07-17 13:45:00|6806.3|6803.5|6805.6|6802.8|6813.9|6811.1|6802.9|6799.4|1363
1752760200000|2025-07-17 13:50:00|6805.9|6802.1|6805.6|6802.8|6812.9|6809.8|6804.2|6801.1|2141
1752760500000|2025-07-17 13:55:00|6806.2|6803.4|6808.2|6805.4|6810.9|6807.4|6802.2|6799.1|1430
1752760800000|2025-07-17 14:00:00|6809.2|6806.4|6799.5|6795.7|6814.9|6811.8|6798.8|6795.7|1114
1752761100000|2025-07-17 14:05:00|6798.8|6796|6800.1|6796.3|6806.5|6803|6795.1|6792.3|1743
1752761400000|2025-07-17 14:10:00|6799.4|6796.6|6803.8|6801|6806.8|6803.5|6797.1|6794.3|1047
1752761700000|2025-07-17 14:15:00|6804.4|6801.6|6806.5|6802.7|6811.5|6808.4|6804.4|6801|1953
1752762000000|2025-07-17 14:20:00|6806.2|6803.7|6817.2|6814.4|6824.3|6821.2|6805.8|6802.7|2694
1752762300000|2025-07-17 14:25:00|6816.2|6813.4|6795|6792.2|6816.5|6813.4|6794|6790.9|2390
1752762600000|2025-07-17 14:30:00|6794.7|6791.9|6806.1|6803.3|6806.4|6803.3|6787.6|6784.5|3854
1752762900000|2025-07-17 14:35:00|6806.4|6803.6|6805.1|6802.3|6807.1|6804|6795|6791.9|910
1752763200000|2025-07-17 14:40:00|6804.4|6801.6|6812|6809.2|6817|6813.9|6802.4|6799.6|1751
1752763500000|2025-07-17 14:45:00|6812.3|6809.5|6811.3|6807.5|6814.3|6811.5|6807.6|6804.8|1585
1752763800000|2025-07-17 14:50:00|6810.9|6808.5|6823.1|6820.3|6825.1|6821.9|6810.3|6807.5|3333
1752764100000|2025-07-17 14:55:00|6824.5|6821.7|6833.5|6830.7|6834.5|6831.7|6823.1|6820|3104
1752764400000|2025-07-17 15:00:00|6833.9|6831.1|6838.9|6836.1|6842.9|6840.1|6830.5|6827.7|1932
1752764700000|2025-07-17 15:05:00|6839.6|6835.8|6842.6|6838.8|6848|6844.5|6831.2|6828.4|2865
1752765000000|2025-07-17 15:10:00|6842.3|6839.5|6838.2|6834.4|6842.9|6839.8|6829.8|6827|4373
1752765300000|2025-07-17 15:15:00|6837.5|6834.7|6841.3|6838.5|6847.3|6844.5|6837.2|6834.4|1925
1752765600000|2025-07-17 15:20:00|6841.9|6839.1|6841.6|6837.8|6847.3|6844.5|6839.9|6836.6|1368
1752765900000|2025-07-17 15:25:00|6841.9|6838.1|6849.5|6845.7|6856.2|6853.4|6841.5|6838.1|5107
1752766200000|2025-07-17 15:30:00|6849.8|6846|6838.7|6835.9|6853.5|6850.4|6838.4|6835.6|3789
1752766500000|2025-07-17 15:35:00|6838.4|6835.6|6844.4|6841.6|6848.7|6845.6|6834.7|6831.9|2002
1752766800000|2025-07-17 15:40:00|6843.8|6841|6845.4|6842.6|6850.1|6847|6841.4|6838.6|1064
1752767100000|2025-07-17 15:45:00|6845.1|6842.3|6848.4|6845.6|6850.4|6847.6|6835|6832.2|1774
1752767400000|2025-07-17 15:50:00|6849.4|6846.3|6845.7|6842.9|6849.4|6846.3|6841.4|6838.6|1347
1752767700000|2025-07-17 15:55:00|6845.4|6842.6|6847.7|6844.9|6849|6845.4|6843.7|6840.9|845
1752768000000|2025-07-17 16:00:00|6848|6845.2|6850.4|6847.6|6852.1|6849|6844.4|6841.6|1764
1752768300000|2025-07-17 16:05:00|6850.1|6847.3|6847.1|6843.3|6854.1|6851.3|6844.4|6841.3|862
1752768600000|2025-07-17 16:10:00|6847.4|6843.6|6846.4|6843.6|6855.8|6853|6844.4|6841.3|1282
1752768900000|2025-07-17 16:15:00|6846.7|6843.9|6853.1|6850.3|6853.8|6851|6845.4|6842.2|937
1752769200000|2025-07-17 16:20:00|6852.8|6850|6853.2|6850.4|6854.5|6851.4|6849.1|6846|2389
1752769500000|2025-07-17 16:25:00|6853.5|6850.7|6873.7|6870.9|6873.7|6870.9|6853.5|6850.7|6277
1752769800000|2025-07-17 16:30:00|6874|6871.2|6872.8|6869|6880.1|6877.3|6867.7|6864.9|7216
1752770100000|2025-07-17 16:35:00|6872.5|6869.7|6872.8|6870|6879.5|6876.2|6871.1|6868.3|927
1752770400000|2025-07-17 16:40:00|6873.1|6870.3|6879.1|6876.3|6880.1|6877.3|6868.8|6865.7|2903
1752770700000|2025-07-17 16:45:00|6879.4|6875.6|6877|6874.2|6881.8|6878.3|6875|6872.2|1801
1752771000000|2025-07-17 16:50:00|6876.3|6873.2|6879|6876.2|6881.7|6878.2|6874|6870.5|731
1752771300000|2025-07-17 16:55:00|6880.4|6876.6|6877.3|6874.5|6882.7|6879.6|6877|6873.5|1123
1752771600000|2025-07-17 17:00:00|6877.7|6874.9|6878.3|6875.5|6883|6880.2|6874.6|6871.5|2158
1752771900000|2025-07-17 17:05:00|6878|6875.2|6873.3|6869.5|6879|6875.2|6870.8|6867.5|1035
1752772200000|2025-07-17 17:10:00|6872.6|6869.8|6870.9|6868.1|6873.6|6869.8|6869.2|6866.1|817
1752772500000|2025-07-17 17:15:00|6870.6|6867.8|6871.9|6869.1|6871.9|6869.1|6865.2|6862.1|950
1752772800000|2025-07-17 17:20:00|6871.6|6868.8|6868.9|6866.1|6874.6|6870.8|6868.6|6865.8|903
1752773100000|2025-07-17 17:25:00|6869.9|6866.8|6873.9|6871.1|6875.9|6872.1|6869.6|6866.1|939
1752773400000|2025-07-17 17:30:00|6874.2|6871.4|6881.2|6878.4|6883.9|6880.8|6872.2|6869.1|1184
1752773700000|2025-07-17 17:35:00|6880.9|6878.1|6877.8|6875|6880.9|6878.1|6876.2|6873.4|911
1752774000000|2025-07-17 17:40:00|6877.5|6874.7|6871.1|6868.3|6877.8|6875|6869.7|6866.6|1293
1752774300000|2025-07-17 17:45:00|6871.4|6867.6|6874.4|6871.6|6874.7|6871.9|6868.7|6865.6|1706
1752774600000|2025-07-17 17:50:00|6874.1|6871.3|6864.7|6861.9|6874.4|6871.3|6862.3|6858.8|2295
1752774900000|2025-07-17 17:55:00|6865.4|6861.6|6864|6861.2|6866.4|6862.9|6860|6857.2|744
1752775200000|2025-07-17 18:00:00|6864.3|6860.5|6872.1|6869.3|6873.4|6870.3|6863.3|6860.2|2141
1752775500000|2025-07-17 18:05:00|6872.8|6869|6876.5|6873.7|6877.5|6874.4|6872.1|6869|1061
1752775800000|2025-07-17 18:10:00|6876.2|6872.7|6870.9|6868.1|6877.5|6874.4|6870.6|6867.1|1926
1752776100000|2025-07-17 18:15:00|6871.9|6868.8|6875.5|6871.7|6876.6|6873.5|6870.9|6867.8|2780
1752776400000|2025-07-17 18:20:00|6875.2|6871.4|6884.2|6881.4|6887.9|6884.4|6872.5|6869.7|3365
1752776700000|2025-07-17 18:25:00|6883.9|6881.1|6893.6|6890.8|6896.9|6893.8|6878.8|6875.7|7128
1752777000000|2025-07-17 18:30:00|6892.6|6889.8|6898.2|6895.4|6900.2|6897.4|6892.6|6889.8|2002
1752777300000|2025-07-17 18:35:00|6897.9|6895.1|6894.2|6891.4|6899.2|6895.4|6894.2|6891.4|493
1752777600000|2025-07-17 18:40:00|6895.2|6891.7|6896.9|6893.1|6898.5|6895.1|6893.2|6890.1|413
1752777900000|2025-07-17 18:45:00|6897.2|6894.4|6899.2|6896.4|6900.9|6897.8|6896.2|6893.1|830
1752778200000|2025-07-17 18:50:00|6900.2|6897.4|6899.2|6896.4|6901.8|6898.7|6898.5|6895.7|326
1752778500000|2025-07-17 18:55:00|6899.5|6895.7|6899.5|6896.7|6901.9|6898.4|6898.8|6895.7|190
1752778800000|2025-07-17 19:00:00|6899.8|6897|6902.1|6899.3|6903.4|6900.6|6899.2|6896.4|525
1752779100000|2025-07-17 19:05:00|6901.7|6898.9|6903|6900.2|6904|6900.9|6900.7|6897.6|516
1752779400000|2025-07-17 19:10:00|6903.3|6900.5|6899.7|6896.9|6903.3|6900.5|6897.3|6894.2|877
1752779700000|2025-07-17 19:15:00|6900|6897.2|6899.7|6896.9|6900.3|6897.5|6899.3|6896.2|230
1752780000000|2025-07-17 19:20:00|6900|6897.2|6898.7|6895.9|6901|6897.9|6896.7|6893.9|176
1752780300000|2025-07-17 19:25:00|6898.3|6895.5|6897.3|6894.5|6899|6895.9|6896.7|6893.9|474
1752780600000|2025-07-17 19:30:00|6898|6894.2|6900|6897.2|6901|6897.5|6897.3|6894.2|113
1752780900000|2025-07-17 19:35:00|6900.3|6897.5|6900.7|6897.9|6902|6898.9|6900|6896.9|116
1752781200000|2025-07-17 19:40:00|6901|6898.2|6902|6898.2|6902|6898.9|6900.7|6897.2|82
1752781500000|2025-07-17 19:45:00|6901.3|6898.5|6899.3|6896.5|6902|6898.5|6898.3|6895.5|256
1752781800000|2025-07-17 19:50:00|6898.6|6895.8|6896.2|6893.4|6898.6|6895.8|6894.3|6891.1|250
1752782100000|2025-07-17 19:55:00|6895.9|6893.1|6898.6|6895.8|6899.9|6896.4|6894.2|6891.1|321
1752782400000|2025-07-17 20:00:00|6898.2|6895.4|6896.9|6893.1|6898.9|6895.4|6895.6|6892.4|171
1752782700000|2025-07-17 20:05:00|6897.2|6894.4|6897.6|6893.8|6897.7|6894.4|6895.9|6892.8|104
1752783000000|2025-07-17 20:10:00|6896.9|6894.1|6897.6|6893.8|6897.9|6894.8|6896.6|6893.8|41
1752783300000|2025-07-17 20:15:00|6896.9|6894.1|6899.3|6895.5|6899.9|6897.1|6895.9|6893.1|151
1752783600000|2025-07-17 20:20:00|6899.6|6895.8|6898.6|6894.8|6899.6|6896.8|6897.6|6894.8|26
1752783900000|2025-07-17 20:25:00|6898.9|6895.8|6899.6|6896.8|6899.6|6896.8|6898.6|6895.1|19
1752784200000|2025-07-17 20:30:00|6898.6|6895.8|6901.5|6897.7|6901.6|6898.4|6898.6|6895.8|20
1752784500000|2025-07-17 20:35:00|6901.2|6897.4|6899.5|6896.7|6901.2|6897.7|6898.5|6895.7|41
1752784800000|2025-07-17 20:40:00|6898.8|6896|6898.8|6896|6899.5|6896.3|6896.8|6893.7|65
1752785100000|2025-07-17 20:45:00|6899.5|6895.7|6899.8|6896|6900.8|6897.7|6898.8|6895.7|100
1752785400000|2025-07-17 20:50:00|6898.8|6895.3|6900.8|6897|6900.8|6897.7|6898.5|6895|72
1752785700000|2025-07-17 20:55:00|6900.5|6897.7|6899.5|6895.7|6900.8|6898|6898.8|6895.7|80
1752786000000|2025-07-17 21:00:00|6899.2|6896.4|6900.7|6896.9|6900.7|6896.9|6899.2|6896.1|2
1752786300000|2025-07-17 21:05:00|6903.5|6895.7|6904.5|6896.7|6904.5|6899.1|6901.7|6895.7|52
1752786600000|2025-07-17 21:10:00|6903.3|6899.5|6903.3|6899.5|6903.3|6899.5|6903.3|6899.5|0
1752786900000|2025-07-17 21:15:00|6903.8|6900|6904.4|6896.6|6905.4|6900|6903.8|6896.6|0
1752787200000|2025-07-17 21:20:00|6902.3|6898.5|6902.2|6898.4|6902.3|6898.5|6902.2|6898.4|0
1752787500000|2025-07-17 21:25:00|6903.7|6895.9|6903.7|6895.9|6903.7|6895.9|6903.7|6895.9|3
1752789000000|2025-07-17 21:50:00|6901.9|6898.1|6903.4|6895.6|6907.9|6903.3|6901.9|6894.6|53
1752789300000|2025-07-17 21:55:00|6903.2|6895.4|6903.4|6895.6|6903.9|6896.1|6902.9|6895.1|0
1752796800000|2025-07-18 00:00:00|6896.9|6889.1|6891|6887.2|6896.9|6893.1|6889.3|6885.5|206
1752797100000|2025-07-18 00:05:00|6890.7|6886.9|6890.7|6887.9|6892|6888.5|6890|6886.5|34
1752797400000|2025-07-18 00:10:00|6890.3|6887.5|6891.3|6887.5|6892|6888.5|6890|6886.2|21
1752797700000|2025-07-18 00:15:00|6891|6887.2|6893|6889.2|6893.3|6890.2|6890.3|6887.2|88
1752798000000|2025-07-18 00:20:00|6892.3|6889.5|6895|6891.2|6895|6891.2|6892.3|6889.2|12
1752798300000|2025-07-18 00:25:00|6894.3|6891.5|6898.3|6895.5|6900.3|6896.5|6894|6890.5|233
1752798600000|2025-07-18 00:30:00|6898|6895.2|6901|6897.2|6901|6898.2|6896|6892.9|120
1752798900000|2025-07-18 00:35:00|6900.3|6897.5|6898.7|6895.9|6901|6897.9|6898.7|6895.9|37
1752799200000|2025-07-18 00:40:00|6900|6897.2|6904.4|6901.6|6904.7|6901.6|6898|6894.9|262
1752799500000|2025-07-18 00:45:00|6904.7|6900.9|6903.7|6899.9|6904.7|6901.6|6902.4|6898.6|35
1752799800000|2025-07-18 00:50:00|6903.4|6900.6|6903.4|6899.6|6904.7|6900.9|6903.4|6899.6|6
1752800100000|2025-07-18 00:55:00|6903.7|6899.9|6902.3|6899.5|6906.7|6903.4|6902.3|6899.5|129
1752800400000|2025-07-18 01:00:00|6902.7|6898.9|6902.7|6898.9|6905.3|6902.2|6900|6896.9|230
1752800700000|2025-07-18 01:05:00|6901.7|6899.6|6901|6897.2|6903.7|6900.2|6897.7|6894.6|165
1752801000000|2025-07-18 01:10:00|6900.7|6897.9|6906.4|6903.6|6907|6903.6|6900.7|6897.6|345
1752801300000|2025-07-18 01:15:00|6906.7|6903.9|6907.7|6904.9|6909.7|6905.9|6904.7|6901.9|143
1752801600000|2025-07-18 01:20:00|6908|6905.2|6897.3|6894.5|6908.3|6905.2|6896.7|6893.2|211
1752801900000|2025-07-18 01:25:00|6896.7|6893.9|6892.3|6889.5|6898|6894.9|6888.3|6884.8|190
1752802200000|2025-07-18 01:30:00|6891.7|6888.9|6892.7|6889.9|6894.3|6891.2|6890.3|6887|126
1752802500000|2025-07-18 01:35:00|6893|6889.2|6891.9|6889.1|6893|6889.8|6890|6886.8|45
1752802800000|2025-07-18 01:40:00|6892.9|6889.5|6890.2|6887.4|6892.9|6889.5|6888.2|6885.1|104
1752803100000|2025-07-18 01:45:00|6890.9|6887.1|6886.3|6882.5|6891.2|6888.1|6884.6|6881.8|61
1752803400000|2025-07-18 01:50:00|6886.6|6882.8|6889.6|6886.8|6891.6|6888.4|6885.9|6882.8|35
1752803700000|2025-07-18 01:55:00|6889.9|6886.1|6890.2|6886.4|6892.9|6889.1|6888.6|6885.1|47
1752804000000|2025-07-18 02:00:00|6889.9|6886.1|6890.9|6887.1|6892.9|6889.1|6888.9|6885.8|130
1752804300000|2025-07-18 02:05:00|6890.2|6887.4|6889.9|6887.1|6890.9|6887.8|6888.2|6885.1|59
1752804600000|2025-07-18 02:10:00|6890.6|6886.8|6892.6|6888.8|6893.6|6890.8|6889.6|6886.5|33
1752804900000|2025-07-18 02:15:00|6891.6|6887.8|6892.5|6888.7|6892.6|6889.1|6889.9|6887.1|21
1752805200000|2025-07-18 02:20:00|6892.9|6889.7|6892.8|6889|6892.9|6889.7|6891.5|6888|27
1752805500000|2025-07-18 02:25:00|6892.5|6889.7|6892.8|6889|6893.5|6890|6891.5|6888.4|10
1752805800000|2025-07-18 02:30:00|6892.1|6889.3|6888.5|6885.7|6892.1|6889.3|6888.5|6885.7|31
1752806100000|2025-07-18 02:35:00|6888.8|6886|6887.5|6883.7|6888.8|6886|6884.8|6881.5|211
1752806400000|2025-07-18 02:40:00|6887.8|6884.7|6888.5|6885.7|6890.2|6887|6887.5|6883.7|46
1752806700000|2025-07-18 02:45:00|6889.5|6884.7|6883.5|6880.7|6889.8|6886.7|6882.1|6879|61
1752807000000|2025-07-18 02:50:00|6883.9|6881.1|6886.5|6883.7|6887.6|6884.7|6881.8|6879|170
1752807300000|2025-07-18 02:55:00|6887.5|6884.7|6890.1|6886.3|6890.8|6887.3|6886.3|6883|132
1752807600000|2025-07-18 03:00:00|6889.8|6886|6886.8|6883|6891.1|6888|6885.1|6882|86
1752807900000|2025-07-18 03:05:00|6887.1|6883.3|6888.4|6885.6|6890.8|6887.5|6887.1|6883.3|146
1752808200000|2025-07-18 03:10:00|6888.7|6884.9|6885.7|6881.9|6888.7|6885.6|6883.1|6880.2|82
1752808500000|2025-07-18 03:15:00|6885|6882.2|6883|6880.2|6885.7|6882.2|6882.7|6879.2|102
1752808800000|2025-07-18 03:20:00|6883.3|6879.5|6882|6878.2|6884.7|6881.2|6880.4|6876.9|139
1752809100000|2025-07-18 03:25:00|6881|6878.9|6882|6878.2|6883|6880.2|6881|6878.2|51
1752809400000|2025-07-18 03:30:00|6881.7|6878.9|6884|6880.2|6885.3|6881.5|6881.7|6878.9|60
1752809700000|2025-07-18 03:35:00|6883|6879.9|6886.7|6883.9|6888.4|6884.9|6881|6877.9|79
1752810000000|2025-07-18 03:40:00|6886.4|6883.6|6884.7|6881.9|6887.4|6883.9|6884.4|6881.6|13
1752810300000|2025-07-18 03:45:00|6885.7|6882.6|6885.3|6882.5|6885.7|6882.9|6884.7|6881.2|8
1752810600000|2025-07-18 03:50:00|6885.7|6881.9|6884.6|6881.8|6886.3|6882.5|6884.3|6881.2|19
1752810900000|2025-07-18 03:55:00|6885|6882.2|6886.6|6882.8|6886.6|6882.8|6884.3|6880.8|75
1752811200000|2025-07-18 04:00:00|6885.9|6883.1|6889.6|6885.8|6890.3|6886.5|6883.9|6880.5|124
1752811500000|2025-07-18 04:05:00|6889.3|6885.5|6892.6|6888.8|6893.3|6890.5|6888.6|6884.8|94
1752811800000|2025-07-18 04:10:00|6891.9|6889.1|6896.6|6892.8|6897.6|6894.5|6891.3|6888.5|164
1752812100000|2025-07-18 04:15:00|6896.3|6892.5|6905.7|6902.9|6906.3|6903.2|6894.3|6891.5|194
1752812400000|2025-07-18 04:20:00|6906|6903.2|6915.3|6911.5|6917|6913.5|6904.7|6901.2|857
1752812700000|2025-07-18 04:25:00|6915.6|6911.8|6923.7|6919.9|6926.2|6922.4|6914|6910.5|493
1752813000000|2025-07-18 04:30:00|6923.4|6920.6|6926|6922.2|6928.7|6925.2|6923.4|6920.6|100
1752813300000|2025-07-18 04:35:00|6925.7|6922.9|6923.3|6920.5|6928|6925.2|6923.3|6919.5|55
1752813600000|2025-07-18 04:40:00|6923.6|6920.8|6924.6|6920.8|6926.3|6922.5|6923|6920.2|67
1752813900000|2025-07-18 04:45:00|6924.3|6921.5|6917.6|6913.8|6924.6|6921.5|6916.6|6913.8|116
1752814200000|2025-07-18 04:50:00|6917.3|6914.5|6922.3|6918.5|6923.6|6920.5|6917.3|6914.5|137
1752814500000|2025-07-18 04:55:00|6922|6918.2|6920.9|6918.1|6923.3|6919.8|6920.3|6917.1|63
1752814800000|2025-07-18 05:00:00|6920.3|6916.5|6916.2|6913.4|6920.9|6917.5|6915.9|6912.4|162
1752815100000|2025-07-18 05:05:00|6916.6|6913.8|6916.9|6914.1|6917.9|6914.4|6914.9|6912.1|153
1752815400000|2025-07-18 05:10:00|6917.2|6914.4|6918.2|6915.4|6918.9|6915.4|6915.2|6912.4|45
1752815700000|2025-07-18 05:15:00|6917.9|6915.1|6918.3|6914.5|6918.9|6915.1|6914.9|6911.4|86
1752816000000|2025-07-18 05:20:00|6918.6|6914.8|6917.5|6914.7|6919.9|6916.1|6915.2|6911.4|100
1752816300000|2025-07-18 05:25:00|6916.9|6914.1|6923.6|6920.8|6925.6|6922.1|6915.9|6912.4|290
1752816600000|2025-07-18 05:30:00|6924.3|6920.5|6914.9|6912.1|6924.3|6920.8|6911.9|6908.7|273
1752816900000|2025-07-18 05:35:00|6914.6|6911.8|6922.5|6918.7|6922.5|6919.1|6914.2|6911.4|76
1752817200000|2025-07-18 05:40:00|6921.2|6918.4|6919.5|6916.7|6923.9|6921.1|6919.2|6916|218
1752817500000|2025-07-18 05:45:00|6919.2|6916.4|6918.5|6914.7|6919.2|6916.4|6914.8|6911.7|53
1752817800000|2025-07-18 05:50:00|6917.8|6915|6909.4|6905.6|6919.8|6916.7|6906.9|6903.6|534
1752818100000|2025-07-18 05:55:00|6909.1|6905.3|6909.8|6906|6914.5|6911|6908.2|6904.5|741
1752818400000|2025-07-18 06:00:00|6910.8|6907|6906.1|6903.3|6911.8|6908.7|6904.8|6901.3|341
1752818700000|2025-07-18 06:05:00|6906.8|6903|6905.8|6903|6908.4|6905.3|6903.8|6900|197
1752819000000|2025-07-18 06:10:00|6906.1|6903.3|6923.1|6919.3|6924.2|6920.4|6906.1|6903.3|291
1752819300000|2025-07-18 06:15:00|6922.5|6920.3|6933.4|6929.6|6936.1|6933.3|6921.5|6918.7|1435
1752819600000|2025-07-18 06:20:00|6932.4|6929.3|6930.1|6927.3|6935.1|6931.6|6929.4|6926|361
1752819900000|2025-07-18 06:25:00|6930.4|6926.6|6936.1|6932.3|6936.8|6933.3|6929.8|6926.3|660
1752820200000|2025-07-18 06:30:00|6935.8|6932|6947.8|6945|6956.6|6953.4|6935.8|6932|2429
1752820500000|2025-07-18 06:35:00|6948.1|6944.3|6955.5|6951.7|6965.8|6963|6946.5|6943|1901
1752820800000|2025-07-18 06:40:00|6955.8|6952|6957.1|6953.3|6957.1|6954|6947.8|6944|1249
1752821100000|2025-07-18 06:45:00|6956.8|6954|6949.1|6946.3|6958.1|6955|6946.1|6943|1174
1752821400000|2025-07-18 06:50:00|6948.8|6946|6945.4|6942.6|6953.1|6950.3|6944.7|6941.6|829
1752821700000|2025-07-18 06:55:00|6946.1|6943.3|6948.7|6945.9|6951.7|6948.9|6942.7|6939.2|1222
1752822000000|2025-07-18 07:00:00|6948.4|6945.6|6937.7|6933.9|6948.4|6945.6|6933|6930.2|677
1752822300000|2025-07-18 07:05:00|6937.8|6934|6922.6|6918.8|6939.7|6936.5|6921.3|6917.8|1286
1752822600000|2025-07-18 07:10:00|6922.3|6919.5|6924.3|6921.5|6930.3|6927.5|6918.2|6915.4|1424
1752822900000|2025-07-18 07:15:00|6923.9|6921.1|6923.2|6920.4|6926.3|6922.5|6917.6|6914.5|727
1752823200000|2025-07-18 07:20:00|6923.6|6920.8|6916.5|6913.7|6924.6|6921.4|6914.9|6912.1|1045
1752823500000|2025-07-18 07:25:00|6916.2|6913.4|6915.2|6911.4|6919.5|6915.7|6911.9|6908.7|707
1752823800000|2025-07-18 07:30:00|6915.6|6912.4|6917.2|6914.4|6919.9|6917.1|6906.2|6902.4|701
1752824100000|2025-07-18 07:35:00|6916.9|6914.1|6922.3|6918.5|6923.3|6920.5|6916.2|6912.5|1026
1752824400000|2025-07-18 07:40:00|6922.6|6918.8|6921.6|6918.8|6925.6|6922.1|6918.9|6915.1|749
1752824700000|2025-07-18 07:45:00|6920.6|6917.8|6921.6|6918.8|6922.9|6920.1|6917.2|6914.1|214
1752825000000|2025-07-18 07:50:00|6921.1|6917.8|6918.9|6915.1|6925.9|6922.8|6917.2|6914.4|1043
1752825300000|2025-07-18 07:55:00|6918.2|6915.4|6911.8|6909|6919.2|6915.4|6911.5|6908.7|918
1752825600000|2025-07-18 08:00:00|6912.7|6909.9|6913.8|6911|6919.8|6917|6912.5|6909.7|822
1752825900000|2025-07-18 08:05:00|6914.1|6910.3|6915.1|6911.3|6916.1|6913.3|6909.8|6907|610
1752826200000|2025-07-18 08:10:00|6915.4|6912.3|6914.7|6911.9|6920.4|6917|6910.8|6907.8|850
1752826500000|2025-07-18 08:15:00|6915.7|6912.9|6913|6910.2|6920.4|6916.9|6913|6909.9|934
1752826800000|2025-07-18 08:20:00|6912.7|6909.9|6918.4|6915.6|6923.8|6920.3|6899|6895.6|1673
1752827100000|2025-07-18 08:25:00|6918.8|6916|6901.8|6899|6920.8|6917.7|6900.8|6897.7|3503
1752827400000|2025-07-18 08:30:00|6901.5|6898.7|6909.1|6906.3|6913.5|6910.3|6901.5|6898.7|2046
1752827700000|2025-07-18 08:35:00|6908.3|6905.5|6912.1|6908.3|6912.4|6908.6|6899.7|6896.9|1326
1752828000000|2025-07-18 08:40:00|6911.8|6909|6916.8|6914|6918.2|6915.4|6907.4|6904.3|2530
1752828300000|2025-07-18 08:45:00|6917.5|6914.7|6923.2|6919.4|6925.5|6922.4|6916.2|6913.4|638
1752828600000|2025-07-18 08:50:00|6923.5|6920.4|6927.9|6925.1|6930.3|6927.5|6919.5|6916.7|2504
1752828900000|2025-07-18 08:55:00|6927.6|6923.8|6933.8|6931|6936.2|6933.1|6924.2|6921.4|1666
1752829200000|2025-07-18 09:00:00|6934.1|6931.3|6929.2|6926.4|6941.9|6939.1|6926.5|6923.7|2494
1752829500000|2025-07-18 09:05:00|6929.5|6926.7|6932.5|6929.7|6936.2|6932.4|6927.5|6924.4|2101
1752829800000|2025-07-18 09:10:00|6932.9|6930.1|6933.9|6930.1|6940.9|6937.7|6932.9|6929.7|1466
1752830100000|2025-07-18 09:15:00|6934.2|6931.1|6939.9|6937.1|6941.3|6938.5|6924.8|6922|2042
1752830400000|2025-07-18 09:20:00|6940.3|6937.5|6940.9|6938.1|6949.3|6946.2|6939.9|6936.4|3662
1752830700000|2025-07-18 09:25:00|6940.6|6937.8|6950.9|6948.1|6953.2|6950.4|6940.6|6937.8|987
1752831000000|2025-07-18 09:30:00|6951.2|6948.4|6963.2|6960.4|6972|6969.2|6951.2|6948.4|3006
1752831300000|2025-07-18 09:35:00|6963.5|6960.7|6966.5|6963.7|6969.9|6967.1|6959.2|6956.4|2174
1752831600000|2025-07-18 09:40:00|6966.8|6964|6968.1|6965.3|6971.2|6968.4|6960.7|6957.9|4947
1752831900000|2025-07-18 09:45:00|6968.4|6964.6|6962.7|6958.9|6974.4|6971|6962|6958.9|2015
1752832200000|2025-07-18 09:50:00|6961.7|6957.9|6962.3|6959.5|6965|6962.2|6952.3|6949.5|1698
1752832500000|2025-07-18 09:55:00|6962|6959.2|6963|6960.2|6971.1|6968.3|6960|6957.2|1689
1752832800000|2025-07-18 10:00:00|6963.7|6959.9|6957.3|6954.5|6968.7|6965.6|6956.3|6953.2|1208
1752833100000|2025-07-18 10:05:00|6958|6954.2|6947.2|6944.4|6959.3|6956.5|6946.2|6943.1|2732
1752833400000|2025-07-18 10:10:00|6947.9|6944.1|6951.2|6948.4|6951.9|6948.8|6945.6|6942.8|695
1752833700000|2025-07-18 10:15:00|6950.9|6948.1|6944.5|6941.7|6950.9|6948.1|6942.8|6940|801
1752834000000|2025-07-18 10:20:00|6945.2|6941.4|6949.6|6945.8|6953.3|6950.5|6944.5|6941.2|1165
1752834300000|2025-07-18 10:25:00|6948.9|6946.1|6953.9|6951.1|6955.9|6952.8|6948.6|6945.1|621
1752834600000|2025-07-18 10:30:00|6954.9|6950.1|6946.9|6944.1|6955.6|6952.7|6944.9|6942.1|672
1752834900000|2025-07-18 10:35:00|6946.5|6943.1|6943.5|6940.7|6948.9|6945.1|6941.7|6938.4|745
1752835200000|2025-07-18 10:40:00|6943.8|6941|6944.1|6941.3|6948.5|6945|6941.8|6939|416
1752835500000|2025-07-18 10:45:00|6943.5|6940.7|6936.7|6932.9|6945.8|6942.7|6933.7|6930.9|4543
1752835800000|2025-07-18 10:50:00|6936.4|6933.6|6938.8|6936|6947.1|6944.3|6936.4|6933.6|1273
1752836100000|2025-07-18 10:55:00|6939.1|6935.3|6935.7|6932.9|6943.1|6940|6933.7|6930.3|271
1752836400000|2025-07-18 11:00:00|6934.7|6931.9|6936.7|6933.9|6938|6934.9|6930.4|6927.3|910
1752836700000|2025-07-18 11:05:00|6937|6933.2|6938.4|6934.6|6941|6938.2|6935.4|6932.2|649
1752837000000|2025-07-18 11:10:00|6938|6935.2|6933.6|6930.8|6938|6935.2|6926.3|6923.2|1846
1752837300000|2025-07-18 11:15:00|6933|6930.2|6937|6933.2|6937.6|6934.8|6931|6927.2|423
1752837600000|2025-07-18 11:20:00|6936|6933.8|6943.3|6939.5|6944.3|6940.7|6936|6933.2|373
1752837900000|2025-07-18 11:25:00|6942.6|6939.8|6939|6936.2|6942.6|6939.8|6937|6933.5|394
1752838200000|2025-07-18 11:30:00|6939.3|6935.5|6943.7|6940.9|6944.7|6941.2|6938|6935.2|513
1752838500000|2025-07-18 11:35:00|6943.3|6940.5|6950.3|6946.5|6951.3|6948.2|6941|6937.9|1517
1752838800000|2025-07-18 11:40:00|6950|6946.2|6951.6|6948.8|6955.7|6952.2|6948.3|6945.5|885
1752839100000|2025-07-18 11:45:00|6950.6|6947.8|6959.3|6956.5|6960.3|6956.5|6949.6|6946.5|683
1752839400000|2025-07-18 11:50:00|6960|6957.2|6961.3|6957.5|6962.3|6959.2|6959|6955.9|746
1752839700000|2025-07-18 11:55:00|6961|6958.2|6976.7|6972.9|6976.7|6973.2|6960.3|6957.5|2218
1752840000000|2025-07-18 12:00:00|6976.3|6973.9|6988.4|6985.6|6989.8|6987|6973.7|6970.9|5185
1752840300000|2025-07-18 12:05:00|6988.1|6985.3|6993.1|6990.3|6999.8|6996.3|6986.6|6983.3|3049
1752840600000|2025-07-18 12:10:00|6993.4|6990.6|6992.7|6988.9|7001.5|6998.3|6988.1|6985.3|1880
1752840900000|2025-07-18 12:15:00|6992.4|6988.6|7003.8|7001|7004.5|7001.3|6989.7|6986.6|3267
1752841200000|2025-07-18 12:20:00|7003.5|7000.7|7007.1|7003.3|7010.5|7007.3|7002.4|6999.3|1635
1752841500000|2025-07-18 12:25:00|7007.4|7003.6|7003.3|6999.5|7010.1|7006.3|7001.6|6996.5|1738
1752841800000|2025-07-18 12:30:00|7003|7000.2|6988.3|6985.5|7004.3|7001.2|6988.3|6985.5|2248
1752842100000|2025-07-18 12:35:00|6988.9|6985.1|6976.3|6973.5|6989.6|6986.5|6975.2|6972.4|2044
1752842400000|2025-07-18 12:40:00|6976.6|6973.8|6971.9|6968.1|6980.9|6977.1|6963.2|6960.1|1987
1752842700000|2025-07-18 12:45:00|6970.9|6968.4|6975.9|6973.1|6977.5|6974.1|6970.9|6968.1|689
1752843000000|2025-07-18 12:50:00|6976.9|6971.7|6977.8|6975|6977.8|6975|6969.9|6966.7|601
1752843300000|2025-07-18 12:55:00|6977.5|6974.7|6970.8|6968|6978.8|6976|6970.8|6967.7|1169
1752843600000|2025-07-18 13:00:00|6970.5|6967.7|6948.8|6946|6970.5|6967.7|6946.5|6943.7|4042
1752843900000|2025-07-18 13:05:00|6949.5|6945.7|6946.4|6943.6|6953.5|6950|6940.8|6937.3|2019
1752844200000|2025-07-18 13:10:00|6947.4|6944.3|6953.1|6950.3|6956.8|6953.3|6947.1|6943.9|1464
1752844500000|2025-07-18 13:15:00|6953.4|6950.6|6953.4|6950.6|6959.1|6955.6|6951.4|6948.6|931
1752844800000|2025-07-18 13:20:00|6952.4|6949.6|6954.8|6952|6956.4|6953.6|6945.1|6941.3|2096
1752845100000|2025-07-18 13:25:00|6955.1|6952.3|6956.8|6953|6958.1|6955|6949.8|6946|1168
1752845400000|2025-07-18 13:30:00|6956.1|6953.3|6957.8|6954|6969.9|6966.7|6948.1|6945|2646
1752845700000|2025-07-18 13:35:00|6957.5|6954.7|6970.1|6966.3|6971.5|6968.7|6952.1|6948.6|1322
1752846000000|2025-07-18 13:40:00|6970.8|6967.3|6962.1|6958.3|6979.1|6975.3|6960.7|6957.6|2068
1752846300000|2025-07-18 13:45:00|6961.7|6958.9|6952.7|6949.9|6962.1|6958.9|6951|6947.9|1159
1752846600000|2025-07-18 13:50:00|6952.4|6949.6|6959.7|6956.9|6961.7|6958.9|6951|6947.9|506
1752846900000|2025-07-18 13:55:00|6959.3|6956.5|6955.6|6951.8|6959.3|6956.5|6949|6945.9|1004
1752847200000|2025-07-18 14:00:00|6956.9|6953.1|6961.3|6957.5|6963.7|6960.9|6956.6|6953.1|1217
1752847500000|2025-07-18 14:05:00|6961|6957.2|6980.4|6977.6|6982.1|6978.7|6959.6|6956.5|2347
1752847800000|2025-07-18 14:10:00|6979.5|6976.7|6983.1|6980.3|6988.1|6985.3|6974.1|6970.6|2110
1752848100000|2025-07-18 14:15:00|6984.1|6981.3|6981|6978.2|6986.4|6983.6|6977.7|6974.9|1210
1752848400000|2025-07-18 14:20:00|6981.3|6978.5|6980.3|6977.5|6985.3|6982.2|6976.3|6973.2|1172
1752848700000|2025-07-18 14:25:00|6980.6|6977.8|6973.9|6971.1|6985.3|6982.5|6972.8|6969.1|1120
1752849000000|2025-07-18 14:30:00|6974.3|6971.5|6962.2|6959.4|6975.3|6972.5|6959.6|6956.5|2009
1752849300000|2025-07-18 14:35:00|6962.9|6960.1|6966.2|6962.4|6971.6|6968.4|6959.5|6956.4|2619
1752849600000|2025-07-18 14:40:00|6965.9|6963.1|6981.9|6979.1|6982.9|6979.8|6963.9|6960.4|1663
1752849900000|2025-07-18 14:45:00|6981.2|6978.1|6980.1|6977.3|6981.9|6979.1|6970.5|6967.7|2246
1752850200000|2025-07-18 14:50:00|6979.9|6977.1|6980.8|6978|6986.6|6983.8|6978.2|6974.4|1113
1752850500000|2025-07-18 14:55:00|6981.5|6977.7|6978.2|6974.4|6981.5|6978|6971.8|6969|1235
1752850800000|2025-07-18 15:00:00|6977.9|6975.1|6970.5|6966.7|6981.5|6977.7|6967.1|6964.3|1566
1752851100000|2025-07-18 15:05:00|6969.8|6967|6963.8|6960|6971.5|6968|6952.1|6948.7|4678
1752851400000|2025-07-18 15:10:00|6962.8|6960.7|6914.6|6911.8|6963.8|6960.7|6907.3|6904.5|15454
1752851700000|2025-07-18 15:15:00|6914.9|6912.1|6884.1|6881.3|6916.6|6913.8|6870.7|6866.9|16367
1752852000000|2025-07-18 15:20:00|6885.1|6882|6881.2|6877.4|6900.6|6897.2|6871.1|6868.3|8055
1752852300000|2025-07-18 15:25:00|6880.5|6877.7|6899.4|6896.6|6900.4|6897.6|6878.5|6875.1|9356
1752852600000|2025-07-18 15:30:00|6899.1|6896.3|6890.7|6887.9|6901.1|6897.6|6885.4|6882.3|4621
1752852900000|2025-07-18 15:35:00|6890.1|6887.3|6887.7|6884.9|6896.4|6893.3|6874.4|6871.6|5162
1752853200000|2025-07-18 15:40:00|6888|6884.2|6885.7|6882.9|6897.1|6893.9|6882.7|6879.9|1941
1752853500000|2025-07-18 15:45:00|6886|6882.2|6879.3|6876.5|6888.4|6885.6|6876|6873.2|2150
1752853800000|2025-07-18 15:50:00|6880.3|6877.5|6907.5|6904.7|6909.2|6906.4|6879.7|6876.9|3333
1752854100000|2025-07-18 15:55:00|6907.8|6905|6906.4|6903.6|6916.8|6913.4|6905.1|6901.6|2105
1752854400000|2025-07-18 16:00:00|6906.7|6902.9|6899|6896.2|6907|6904.2|6895|6892.2|4225
1752854700000|2025-07-18 16:05:00|6899.7|6896.9|6892.7|6889.9|6900|6896.9|6890|6887.2|1648
1752855000000|2025-07-18 16:10:00|6892.3|6889.5|6889.3|6886.5|6896.7|6893.6|6886.3|6882.8|1534
1752855300000|2025-07-18 16:15:00|6888.6|6885.8|6886.2|6883.4|6890.9|6887.8|6881.6|6878.8|2408
1752855600000|2025-07-18 16:20:00|6886.9|6883.1|6880.9|6877.1|6888.9|6885.8|6878.9|6874.6|1753
1752855900000|2025-07-18 16:25:00|6881.2|6878.1|6872.9|6870.1|6881.5|6878.7|6869.9|6866.4|804
1752856200000|2025-07-18 16:30:00|6873.2|6869.4|6879.8|6877|6880.5|6877|6870.2|6867|1267
1752856500000|2025-07-18 16:35:00|6879.2|6876|6878.2|6875.4|6881.6|6878.4|6872.8|6870|1093
1752856800000|2025-07-18 16:40:00|6878.5|6874.7|6877.2|6873.4|6878.9|6875.4|6874.5|6871.7|539
1752857100000|2025-07-18 16:45:00|6877.5|6874.7|6878.8|6875|6884.2|6880.8|6876.2|6873|1613
1752857400000|2025-07-18 16:50:00|6877.5|6874.7|6878.1|6875.3|6880.5|6877|6875.5|6872.7|1122
1752857700000|2025-07-18 16:55:00|6878.4|6875.6|6873.8|6871|6880.4|6877.3|6870.8|6867.6|3272
1752858000000|2025-07-18 17:00:00|6874.1|6870.3|6877.1|6874.3|6880.5|6877.7|6873.1|6870|801
1752858300000|2025-07-18 17:05:00|6878.1|6875.3|6874.4|6871.6|6880.1|6877|6874.1|6871|497
1752858600000|2025-07-18 17:10:00|6874.1|6871.3|6878.5|6875.7|6878.5|6875.7|6867.1|6864.3|1378
1752858900000|2025-07-18 17:15:00|6878.8|6876|6874.1|6870.3|6879.1|6876|6872.4|6869.6|464
1752859200000|2025-07-18 17:20:00|6874.4|6871.6|6886.5|6883.7|6888|6884.7|6873.4|6870.3|701
1752859500000|2025-07-18 17:25:00|6886.2|6883.4|6873.8|6870|6886.5|6883.7|6872.5|6869|672
1752859800000|2025-07-18 17:30:00|6872.8|6871|6873.4|6870.6|6876.5|6873.7|6867.4|6864.6|693
1752860100000|2025-07-18 17:35:00|6872.4|6869.6|6873.1|6869.3|6876.1|6873|6871.4|6868.3|351
1752860400000|2025-07-18 17:40:00|6872.4|6869.6|6867|6863.2|6873.7|6870.6|6866|6862.9|1549
1752860700000|2025-07-18 17:45:00|6866.7|6864.2|6866.4|6862.6|6871.4|6868.6|6865.4|6861.6|756
1752861000000|2025-07-18 17:50:00|6866.7|6862.9|6869.7|6865.9|6870|6866.9|6862.4|6859.6|787
1752861300000|2025-07-18 17:55:00|6870|6867.2|6867|6863.2|6873.7|6870.2|6866.7|6863.2|877
1752861600000|2025-07-18 18:00:00|6865|6862.2|6867|6864.2|6870|6866.9|6861|6858.2|1441
1752861900000|2025-07-18 18:05:00|6866.7|6863.9|6869|6866.2|6872.7|6869.5|6866.7|6863.9|978
1752862200000|2025-07-18 18:10:00|6869.3|6865.5|6869.7|6865.9|6876.7|6873.5|6864|6861.2|1075
1752862500000|2025-07-18 18:15:00|6870.3|6866.9|6870|6867.2|6873.7|6869.9|6867.3|6864.5|1580
1752862800000|2025-07-18 18:20:00|6869.7|6866.9|6872|6869.2|6875|6871.5|6869.3|6866.2|997
1752863100000|2025-07-18 18:25:00|6871.3|6868.2|6871.7|6868.9|6877.7|6874.9|6865.9|6862.8|4940
1752863400000|2025-07-18 18:30:00|6870.7|6867.9|6878.7|6875.9|6880|6877.2|6870.7|6867.9|1318
1752863700000|2025-07-18 18:35:00|6879|6876.2|6880|6877.2|6882.7|6879.9|6879|6876.2|354
1752864000000|2025-07-18 18:40:00|6879.6|6876.8|6882|6878.2|6882|6878.8|6877|6874.2|290
1752864300000|2025-07-18 18:45:00|6881.3|6878.5|6882.9|6879.1|6883.9|6880.5|6881|6877.8|1476
1752864600000|2025-07-18 18:50:00|6882.6|6878.8|6883.6|6880.8|6885.6|6882.5|6879.6|6876.8|1477
1752864900000|2025-07-18 18:55:00|6884.3|6880.5|6881.3|6878.5|6884.6|6881.8|6879.6|6876.5|269
1752865200000|2025-07-18 19:00:00|6881.6|6878.8|6878.9|6876.1|6883.1|6879.8|6877.6|6874.8|268
1752865500000|2025-07-18 19:05:00|6879.6|6876.8|6879.6|6876.8|6882.9|6879.8|6878.9|6876.1|161
1752865800000|2025-07-18 19:10:00|6879.9|6876.1|6880.9|6877.1|6880.9|6877.4|6878.2|6875.1|127
1752866100000|2025-07-18 19:15:00|6880.2|6877.4|6883.9|6881.1|6884.9|6881.4|6880.2|6877.1|160
1752866400000|2025-07-18 19:20:00|6884.2|6881.4|6884.9|6881.1|6885.2|6882.1|6883.2|6880.4|130
1752866700000|2025-07-18 19:25:00|6885.2|6882.1|6885.9|6882.1|6885.9|6882.4|6882.2|6879.1|152
1752867000000|2025-07-18 19:30:00|6886.2|6883.1|6879.2|6876.4|6886.5|6883.4|6879.2|6876.4|264
1752867300000|2025-07-18 19:35:00|6879.9|6875.4|6876.5|6873.7|6879.9|6876.4|6876.2|6873|317
1752867600000|2025-07-18 19:40:00|6876.2|6873.4|6871.5|6867.7|6878.2|6874.4|6870.4|6866.7|485
1752867900000|2025-07-18 19:45:00|6871.2|6868.4|6869.5|6866.7|6872.8|6869|6869.1|6866.3|114
1752868200000|2025-07-18 19:50:00|6869.1|6866.3|6868.8|6865|6869.8|6866.3|6865.8|6862.3|204
1752868500000|2025-07-18 19:55:00|6867.8|6864.6|6871.4|6867.6|6873.8|6870|6864.8|6862|299
1752868800000|2025-07-18 20:00:00|6871.1|6868.3|6872.8|6869|6874.4|6871|6870.8|6867.6|152
1752869100000|2025-07-18 20:05:00|6871.1|6868.3|6871.7|6868.9|6872.8|6869.3|6870.1|6866.6|433
1752869400000|2025-07-18 20:10:00|6872.7|6869.9|6876.4|6873.6|6877.1|6874.3|6872.4|6868.9|291
1752869700000|2025-07-18 20:15:00|6876.1|6873.3|6878.1|6874.3|6878.4|6875.3|6875.1|6871.3|66
1752870000000|2025-07-18 20:20:00|6878.4|6875.6|6878.4|6874.6|6879.4|6875.9|6877.8|6874.3|49
1752870300000|2025-07-18 20:25:00|6877.8|6874|6876.4|6873.6|6878.4|6875.3|6876.4|6873.3|52
1752870600000|2025-07-18 20:30:00|6877.4|6873.9|6876.4|6872.6|6877.4|6873.9|6874.7|6871.6|46
1752870900000|2025-07-18 20:35:00|6875.7|6872.9|6876.4|6872.6|6878.4|6874.6|6875.4|6872.6|42
1752871200000|2025-07-18 20:40:00|6875.4|6871.6|6872|6869.2|6875.4|6871.9|6872|6869.2|79
1752871500000|2025-07-18 20:45:00|6873.4|6869.6|6873.7|6870.9|6874.7|6871.2|6871.7|6868.6|89
1752871800000|2025-07-18 20:50:00|6873|6869.9|6870.7|6866.9|6873.7|6870.2|6869.7|6866.6|102
1752872100000|2025-07-18 20:55:00|6870|6867.2|6870|6866.2|6870.4|6867.2|6867|6863.9|76
1753048800000|2025-07-20 22:00:00|6864|6860.2|6873.1|6869.3|6886.5|6881.7|6859.8|6855.5|376
1753049100000|2025-07-20 22:05:00|6872.6|6868.8|6877.6|6873.8|6883.3|6879.5|6870.8|6866.8|93
1753049400000|2025-07-20 22:10:00|6878.3|6874.8|6880.8|6877|6882.6|6879.8|6876.6|6873.5|76
1753049700000|2025-07-20 22:15:00|6882.3|6878.5|6880.6|6876.8|6883.6|6879.8|6878.1|6874.4|135
1753050000000|2025-07-20 22:20:00|6880.4|6876.6|6883.9|6881.1|6884.9|6882.1|6879.9|6876.1|20
1753050300000|2025-07-20 22:25:00|6883.2|6880.4|6886.6|6882.8|6887.9|6884.4|6883.2|6880.1|31
1753050600000|2025-07-20 22:30:00|6885.9|6882.1|6881.2|6878.4|6885.9|6882.1|6879.6|6875.8|48
1753050900000|2025-07-20 22:35:00|6880.9|6877.1|6881.8|6878|6882.4|6878.6|6879.5|6875.9|17
1753051200000|2025-07-20 22:40:00|6881.7|6877.9|6881.8|6878|6882.3|6879|6879.8|6876|2
1753051500000|2025-07-20 22:45:00|6881.7|6877.9|6882.8|6879|6884.8|6881|6880.7|6876.9|33
1753051800000|2025-07-20 22:50:00|6882.7|6878.9|6886.5|6882.7|6888|6885|6881.8|6878|9
1753052100000|2025-07-20 22:55:00|6886.2|6882.4|6885.7|6881.9|6887.5|6882.4|6884.8|6879.7|10
1753052400000|2025-07-20 23:00:00|6885.3|6881.5|6879.2|6875.4|6887.8|6882|6878.5|6874.7|14
1753052700000|2025-07-20 23:05:00|6878.5|6875.7|6881.6|6877.8|6883.1|6879.3|6877.5|6873.7|50
1753053000000|2025-07-20 23:10:00|6882.6|6878.8|6883.5|6879.7|6884.5|6880|6880.6|6875.4|16
1753053300000|2025-07-20 23:15:00|6883.1|6879.3|6881.5|6877.7|6883.1|6879.3|6880.6|6876.8|0
1753053600000|2025-07-20 23:20:00|6880.5|6876.7|6882.5|6878.7|6886.2|6882|6879.1|6875.3|148
1753053900000|2025-07-20 23:25:00|6881.1|6877.3|6880.1|6876.3|6881.1|6877.3|6878.1|6874.3|18
1753054200000|2025-07-20 23:30:00|6879.5|6876.7|6877.5|6873.7|6880.1|6876.7|6877.5|6873.7|6
1753054500000|2025-07-20 23:35:00|6877.4|6873.6|6879.4|6875.6|6882.7|6877.6|6876.4|6873|22
1753054800000|2025-07-20 23:40:00|6879.1|6876.3|6880.4|6877.6|6880.4|6877.6|6879.1|6875.6|10
1753055100000|2025-07-20 23:45:00|6881.1|6878.3|6877.8|6874|6881.8|6878.3|6877.8|6874|291
1753055400000|2025-07-20 23:50:00|6877.2|6873.4|6878.2|6874.4|6878.2|6875|6876.8|6873.4|9
1753055700000|2025-07-20 23:55:00|6877.8|6875|6877.8|6875|6878.2|6875|6876.8|6873|3
1753056000000|2025-07-21 00:00:00|6878.2|6874.4|6873.1|6869.3|6878.2|6875|6869.1|6865.7|110
1753056300000|2025-07-21 00:05:00|6873.5|6869.7|6874.4|6871.6|6876.7|6873.6|6871.1|6867.7|99
1753056600000|2025-07-21 00:10:00|6875|6871.2|6866.4|6862.6|6875|6871.2|6866.1|6862.6|95
1753056900000|2025-07-21 00:15:00|6866.1|6863.3|6869.1|6866.3|6871.1|6867.3|6866.1|6862.6|250
1753057200000|2025-07-21 00:20:00|6869.7|6865.9|6869.1|6865.3|6870.4|6867.6|6868.4|6865.1|151
1753057500000|2025-07-21 00:25:00|6869.4|6865.6|6871.1|6867.3|6871.4|6868.3|6869.1|6865.6|35
1753057800000|2025-07-21 00:30:00|6871.4|6867.6|6872.7|6868.9|6872.7|6869.2|6868.4|6865.6|63
1753058100000|2025-07-21 00:35:00|6872|6869.2|6873|6869.2|6873|6869.9|6871.7|6868.2|10
1753058400000|2025-07-21 00:40:00|6873.7|6870.2|6872|6868.2|6874.3|6870.9|6871.7|6867.9|69
1753058700000|2025-07-21 00:45:00|6872.7|6869.9|6874.7|6871.9|6875|6871.9|6872|6868.2|18
1753059000000|2025-07-21 00:50:00|6874.3|6871.5|6872.7|6869.9|6874.7|6871.9|6870.7|6867.2|15
1753059300000|2025-07-21 00:55:00|6873.7|6869.2|6878.6|6874.8|6884.9|6882.1|6872|6869.2|326
1753059600000|2025-07-21 01:00:00|6878.3|6874.5|6887.2|6883.4|6891.1|6887.3|6870.3|6867.1|474
1753059900000|2025-07-21 01:05:00|6887.6|6884.4|6886.3|6883.5|6888.2|6884.8|6883.6|6880.1|42
1753060200000|2025-07-21 01:10:00|6887.3|6882.5|6885.3|6882.5|6887.3|6884.1|6883.5|6880.1|19
1753060500000|2025-07-21 01:15:00|6884.9|6882.1|6885.5|6881.7|6886.3|6883.1|6883.9|6880.5|19
1753060800000|2025-07-21 01:20:00|6885.9|6883.1|6882.9|6880.1|6886.5|6883.4|6880.9|6878.1|72
1753061100000|2025-07-21 01:25:00|6883.2|6880.4|6880.9|6877.1|6883.2|6880.4|6878.9|6875.7|45
1753061400000|2025-07-21 01:30:00|6879.9|6876.4|6875.5|6871.7|6881.9|6879.1|6874.5|6871.3|233
1753061700000|2025-07-21 01:35:00|6874.5|6870.7|6879.9|6876.1|6882.5|6879.1|6873.9|6870.7|101
1753062000000|2025-07-21 01:40:00|6879.5|6876.7|6883.8|6881|6888.2|6884.4|6878.9|6875.7|174
1753062300000|2025-07-21 01:45:00|6884.8|6882|6885.5|6881.7|6886.2|6882.7|6881.8|6878.7|89
1753062600000|2025-07-21 01:50:00|6884.5|6882.4|6882.8|6880|6886.2|6883.4|6879.2|6875.7|288
1753062900000|2025-07-21 01:55:00|6883.2|6880.4|6877.2|6873.4|6885.5|6882.7|6875.5|6872.7|501
1753063200000|2025-07-21 02:00:00|6876.5|6873.7|6871.5|6867.7|6877.2|6873.7|6867.2|6863.7|126
1753063500000|2025-07-21 02:05:00|6870.9|6868.1|6874.9|6871.1|6875.2|6871.7|6868.5|6865.1|146
1753063800000|2025-07-21 02:10:00|6874.5|6870.7|6874|6871.2|6875.9|6872.7|6871.8|6868.1|71
1753064100000|2025-07-21 02:15:00|6874.2|6871.4|6877.8|6874|6879|6875.7|6872.9|6870.1|56
1753064400000|2025-07-21 02:20:00|6877.5|6874.7|6873.5|6870.7|6878.8|6875.7|6872.5|6869.4|26
1753064700000|2025-07-21 02:25:00|6873.8|6871|6872.8|6869|6874.8|6871.7|6871.8|6869|57
1753065000000|2025-07-21 02:30:00|6872.5|6869.7|6873.8|6870|6877.5|6874|6872.5|6869.7|23
1753065300000|2025-07-21 02:35:00|6873.5|6870.7|6866.4|6863.6|6873.8|6870.7|6865.4|6862.3|89
1753065600000|2025-07-21 02:40:00|6866.8|6863|6867.4|6864.6|6868.4|6864.6|6864.4|6861|26
1753065900000|2025-07-21 02:45:00|6867.8|6864|6869.4|6865.6|6870.1|6866.6|6866.8|6863.3|30
1753066200000|2025-07-21 02:50:00|6869.8|6866|6869.1|6866.3|6869.8|6866.6|6867.4|6864|36
1753066500000|2025-07-21 02:55:00|6868.8|6865|6870.4|6867.6|6870.4|6867.6|6868.1|6865|48
1753066800000|2025-07-21 03:00:00|6870.1|6866.6|6875|6872.2|6876.7|6872.9|6870.1|6866.6|68
1753067100000|2025-07-21 03:05:00|6875.4|6872.6|6873.7|6869.9|6877|6873.6|6870.8|6867.6|188
1753067400000|2025-07-21 03:10:00|6873.1|6869.3|6875.7|6872.9|6876.7|6873.3|6872.7|6869.3|64
1753067700000|2025-07-21 03:15:00|6876.1|6872.3|6876.7|6873.9|6876.7|6873.9|6873.1|6870.3|62
1753068000000|2025-07-21 03:20:00|6877.7|6873.6|6879.4|6876.6|6881|6877.8|6876.4|6873.2|73
1753068300000|2025-07-21 03:25:00|6880|6875.6|6880|6877.2|6882|6878.6|6879|6875.2|68
1753068600000|2025-07-21 03:30:00|6880.4|6876.2|6881|6877.2|6881.6|6878.5|6880.3|6876.2|5
1753068900000|2025-07-21 03:35:00|6880.3|6877.5|6879|6875.2|6881|6877.5|6878|6874.5|20
1753069200000|2025-07-21 03:40:00|6878.3|6875.5|6875.3|6871.5|6879|6875.5|6873.3|6870.5|14
1753069500000|2025-07-21 03:45:00|6875.7|6871.9|6876|6872.2|6876|6872.5|6874.3|6871.2|4
1753069800000|2025-07-21 03:50:00|6875.3|6872.5|6876.9|6874.1|6877|6874.1|6875.3|6872.2|23
1753070100000|2025-07-21 03:55:00|6877.3|6873.1|6878.9|6875.1|6878.9|6875.8|6875.6|6872.1|15
1753070400000|2025-07-21 04:00:00|6879.3|6876.1|6876.6|6872.8|6879.3|6876.5|6875.6|6872.1|19
1753070700000|2025-07-21 04:05:00|6876.3|6872.5|6875.6|6872.8|6876.9|6873.5|6875.3|6872.1|6
1753071000000|2025-07-21 04:10:00|6876.3|6872.5|6876.9|6874.1|6876.9|6874.1|6875.9|6872.1|3
1753071300000|2025-07-21 04:15:00|6877.5|6873.7|6881.3|6877.5|6881.3|6877.5|6875.5|6872.1|24
1753071600000|2025-07-21 04:20:00|6880.9|6877.1|6878.9|6875.1|6880.9|6877.1|6877.9|6875.1|19
1753071900000|2025-07-21 04:25:00|6878.6|6874.8|6877.2|6873.4|6878.6|6874.8|6876.9|6873.1|24
1753072200000|2025-07-21 04:30:00|6876.9|6873.1|6877.9|6874.1|6879.5|6876.2|6876.5|6873.1|49
1753072500000|2025-07-21 04:35:00|6877.5|6874.7|6875.9|6872.1|6877.9|6874.7|6875.9|6872.1|1
1753072800000|2025-07-21 04:40:00|6875.2|6872.4|6875.8|6872|6875.9|6872.4|6874.5|6871.1|8
1753073100000|2025-07-21 04:45:00|6876.2|6872.4|6874.8|6872|6876.2|6872.4|6874.8|6872|3
1753073400000|2025-07-21 04:50:00|6875.2|6872.4|6875.8|6872|6876.8|6873|6874.5|6871|15
1753073700000|2025-07-21 04:55:00|6875.2|6872.4|6873.2|6870.4|6875.8|6872.4|6872.2|6869.4|11
1753074000000|2025-07-21 05:00:00|6872.8|6869.4|6876.8|6873|6876.8|6873.4|6872.8|6869.4|9
1753074300000|2025-07-21 05:05:00|6876.2|6873.4|6876.8|6873|6876.8|6873.4|6876.2|6873|1
1753074600000|2025-07-21 05:10:00|6876.2|6873.4|6876.2|6873.4|6876.8|6873.4|6875.4|6872|9
1753074900000|2025-07-21 05:15:00|6876.8|6874|6876.1|6873.3|6878.8|6875.3|6876.1|6873|103
1753075200000|2025-07-21 05:20:00|6875.8|6872|6876.4|6873.6|6876.8|6873.6|6875.4|6872|11
1753075500000|2025-07-21 05:25:00|6877.1|6874.3|6882.8|6879|6882.8|6880|6877.1|6874|44
1753075800000|2025-07-21 05:30:00|6882.4|6879.6|6894|6890.2|6895|6892.2|6882.4|6879.6|173
1753076100000|2025-07-21 05:35:00|6893|6889.6|6897|6893.2|6898|6895.2|6892.4|6889.6|192
1753076400000|2025-07-21 05:40:00|6896.4|6893.6|6899|6895.2|6899|6896.2|6893.4|6890.6|216
1753076700000|2025-07-21 05:45:00|6898.7|6895.9|6890.7|6887.9|6901.4|6898.6|6890.7|6887.3|457
1753077000000|2025-07-21 05:50:00|6891.1|6887.3|6891.7|6887.9|6892.1|6889.3|6888.1|6884.6|125
1753077300000|2025-07-21 05:55:00|6890.7|6887.6|6889.3|6885.5|6892.4|6888.9|6888.7|6885.5|143
1753077600000|2025-07-21 06:00:00|6888.7|6885.9|6891.7|6888.9|6896.7|6892.9|6886.3|6882.9|145
1753077900000|2025-07-21 06:05:00|6892.1|6888.3|6889.7|6886.9|6893.7|6890.5|6887.3|6883.9|94
1753078200000|2025-07-21 06:10:00|6889.3|6886.5|6874.4|6871.6|6889.3|6886.5|6874|6871.2|185
1753078500000|2025-07-21 06:15:00|6874|6871.2|6875|6871.2|6876|6873.2|6868.4|6865.2|223
1753078800000|2025-07-21 06:20:00|6874|6870.2|6873|6869.2|6874|6870.9|6869.7|6866.9|182
1753079100000|2025-07-21 06:25:00|6872.4|6869.6|6864.7|6861.9|6873|6869.7|6860.4|6857.2|267
1753079400000|2025-07-21 06:30:00|6864.4|6861.6|6862.4|6858.6|6864.7|6861.6|6859.7|6856.8|262
1753079700000|2025-07-21 06:35:00|6862.7|6859.6|6863.7|6860.9|6865|6862.2|6859.7|6856.5|969
1753080000000|2025-07-21 06:40:00|6865.7|6861.9|6866.3|6863.5|6868.3|6865.2|6861.3|6857.9|474
1753080300000|2025-07-21 06:45:00|6866.7|6862.9|6870|6867.2|6872.7|6869.2|6864.3|6861.3|155
1753080600000|2025-07-21 06:50:00|6870.3|6867.5|6858.8|6855|6870.7|6867.9|6851.5|6848.7|1372
1753080900000|2025-07-21 06:55:00|6858.4|6855.6|6859.7|6856.9|6864.8|6861|6858.4|6855.6|902
1753081200000|2025-07-21 07:00:00|6860.1|6857.3|6852.1|6848.3|6860.1|6857.3|6850.7|6847.3|1040
1753081500000|2025-07-21 07:05:00|6852.5|6849.3|6857.5|6854.7|6862.1|6858.8|6850.5|6847.7|476
1753081800000|2025-07-21 07:10:00|6857.8|6854|6861.4|6857.6|6862.1|6859.3|6856.3|6853|177
1753082100000|2025-07-21 07:15:00|6860.8|6858|6863.1|6859.3|6863.1|6859.3|6853.4|6850.6|871
1753082400000|2025-07-21 07:20:00|6863.4|6859.6|6859.4|6856.6|6863.4|6860|6856.4|6853.3|1410
1753082700000|2025-07-21 07:25:00|6859.8|6857|6861.1|6857.3|6861.1|6857.6|6852.8|6849.6|313
1753083000000|2025-07-21 07:30:00|6860.4|6857.6|6863.7|6859.9|6876.6|6873.8|6860.4|6857.6|785
1753083300000|2025-07-21 07:35:00|6863.3|6860.5|6875|6872.2|6876|6873.2|6863.3|6859.9|265
1753083600000|2025-07-21 07:40:00|6875.6|6871.8|6870.6|6867.8|6879|6875.2|6866.3|6863.1|489
1753083900000|2025-07-21 07:45:00|6871.3|6868.5|6874.3|6871.5|6875.3|6872.1|6867.9|6865.1|194
1753084200000|2025-07-21 07:50:00|6875.3|6872.1|6872.3|6869.5|6878.6|6875.8|6868.9|6865.8|819
1753084500000|2025-07-21 07:55:00|6871.9|6869.1|6857.6|6853.8|6874.6|6871.1|6853|6850.2|380
1753084800000|2025-07-21 08:00:00|6858.7|6854.9|6865.3|6862.5|6867.6|6864.5|6857|6853.8|623
1753085100000|2025-07-21 08:05:00|6864.3|6860.5|6868.3|6865.5|6870.3|6866.7|6856.3|6853.5|639
1753085400000|2025-07-21 08:10:00|6869.3|6867.1|6877.5|6873.7|6880.5|6876.7|6869.3|6867.1|801
1753085700000|2025-07-21 08:15:00|6877.9|6874.1|6862.2|6859.4|6880.5|6876.1|6861.6|6858.8|1379
1753086000000|2025-07-21 08:20:00|6861.2|6858.4|6852.3|6848.5|6861.2|6858.4|6846|6842.5|1516
1753086300000|2025-07-21 08:25:00|6852|6849.2|6843.3|6840.5|6855.7|6852.9|6842.9|6840.1|2724
1753086600000|2025-07-21 08:30:00|6842.9|6840.1|6845.3|6841.5|6850.9|6848.1|6837.9|6834.5|2412
1753086900000|2025-07-21 08:35:00|6845.7|6842.9|6843.9|6841.1|6847.9|6844.5|6840.3|6836.5|1189
1753087200000|2025-07-21 08:40:00|6843.6|6840.8|6838.7|6835.9|6848.3|6844.5|6837.6|6834.5|2922
1753087500000|2025-07-21 08:45:00|6838.4|6835.6|6837.4|6833.6|6840.1|6837.3|6831.7|6828.3|3822
1753087800000|2025-07-21 08:50:00|6836.8|6834|6833.1|6829.3|6839.4|6836.3|6830.1|6827|789
1753088100000|2025-07-21 08:55:00|6833.4|6829.6|6835.4|6831.6|6837.4|6834|6829.4|6826.3|1759
1753088400000|2025-07-21 09:00:00|6835.1|6831.3|6831.8|6829|6841.4|6838.6|6830.1|6827|2387
1753088700000|2025-07-21 09:05:00|6832.8|6830|6834.2|6831.4|6837.8|6834.7|6831.1|6827.7|3435
1753089000000|2025-07-21 09:10:00|6833.5|6830.7|6834.8|6831|6835.8|6833|6831.2|6828.4|1828
1753089300000|2025-07-21 09:15:00|6834.5|6831.7|6830.8|6827|6837.8|6834|6830.2|6827|658
1753089600000|2025-07-21 09:20:00|6830.5|6827.7|6834.2|6831.4|6838.5|6835.7|6829.8|6826.7|925
1753089900000|2025-07-21 09:25:00|6834.5|6830.7|6827.2|6824.4|6837.2|6833.9|6825.5|6822.7|3237
1753090200000|2025-07-21 09:30:00|6826.9|6824.1|6824.5|6821.7|6827.2|6824.1|6820.6|6817.5|4363
1753090500000|2025-07-21 09:35:00|6824.9|6822.1|6832.2|6829.4|6835.5|6832.7|6824.9|6821.7|585
1753090800000|2025-07-21 09:40:00|6832.4|6829.6|6839.1|6836.3|6845.4|6842.6|6832.2|6829.4|2520
1753091100000|2025-07-21 09:45:00|6838.1|6835.3|6837.7|6834.9|6840.1|6837.3|6835.4|6832.3|902
1753091400000|2025-07-21 09:50:00|6838.1|6835.3|6835|6832.2|6840.1|6837.3|6832.4|6829.2|737
1753091700000|2025-07-21 09:55:00|6835.4|6832.6|6847.9|6845.1|6849.9|6846.8|6834|6831.2|1195
1753092000000|2025-07-21 10:00:00|6847.7|6844.9|6838.7|6835.9|6853.3|6850.1|6838.4|6835.6|980
1753092300000|2025-07-21 10:05:00|6839|6836.2|6845.3|6841.5|6845.7|6841.9|6835|6832.2|463
1753092600000|2025-07-21 10:10:00|6844.7|6841.9|6847.3|6844.5|6850.9|6847.5|6838.8|6835|766
1753092900000|2025-07-21 10:15:00|6846.6|6843.8|6838|6835.2|6847.6|6844.5|6838|6834.8|405
1753093200000|2025-07-21 10:20:00|6838.6|6835.8|6840.4|6837.6|6846.6|6843.6|6838.6|6835.2|154
1753093500000|2025-07-21 10:25:00|6840|6837.2|6842.6|6839.8|6846.3|6843.2|6839.4|6835.6|461
1753093800000|2025-07-21 10:30:00|6843.3|6840.5|6841|6838.2|6844.6|6841.2|6839|6836.2|129
1753094100000|2025-07-21 10:35:00|6841.3|6838.5|6853|6850.2|6855|6851.2|6836.3|6833.2|561
1753094400000|2025-07-21 10:40:00|6853.3|6850.5|6851.6|6848.8|6857.6|6854.8|6850|6846.8|1140
1753094700000|2025-07-21 10:45:00|6852|6848.2|6854.9|6852.1|6859.5|6856.1|6848.6|6845.8|1249
1753095000000|2025-07-21 10:50:00|6854.5|6851.7|6852.5|6848.7|6857.9|6855.1|6850.9|6848.1|281
1753095300000|2025-07-21 10:55:00|6852.8|6849|6850.8|6848|6855.8|6853|6850.8|6848|173
1753095600000|2025-07-21 11:00:00|6851.8|6847.4|6850.8|6848|6854.6|6851.8|6849.2|6846.4|447
1753095900000|2025-07-21 11:05:00|6850.6|6847.8|6855.2|6852.4|6855.2|6852.4|6849.8|6846.4|356
1753096200000|2025-07-21 11:10:00|6854.8|6851.4|6857.2|6853.4|6860.2|6857|6854.5|6851.4|832
1753096500000|2025-07-21 11:15:00|6856.8|6853|6857.2|6854.4|6860.2|6857|6856.2|6853|238
1753096800000|2025-07-21 11:20:00|6857.8|6854|6852.5|6849.7|6860.8|6857.4|6852.5|6849.4|353
1753097100000|2025-07-21 11:25:00|6853.2|6849.4|6860.2|6857.4|6863.2|6860|6852.5|6849.4|821
1753097400000|2025-07-21 11:30:00|6860.1|6857.3|6868.4|6865.6|6871.8|6868.6|6859.8|6856.3|1044
1753097700000|2025-07-21 11:35:00|6868.8|6866|6861.8|6859|6870.4|6867.1|6860.8|6858|802
1753098000000|2025-07-21 11:40:00|6862.8|6859.3|6865.4|6862.6|6869.4|6866.2|6860.8|6857.6|1003
1753098300000|2025-07-21 11:45:00|6866|6862.2|6863|6859.2|6866|6862.6|6858.1|6854.6|578
1753098600000|2025-07-21 11:50:00|6862.4|6859.6|6862|6858.2|6867.7|6864.9|6860.7|6857.6|607
1753098900000|2025-07-21 11:55:00|6862.4|6858.6|6856.7|6853.9|6864.4|6861.2|6855.7|6852.3|946
1753099200000|2025-07-21 12:00:00|6856.4|6853.6|6852.1|6849.3|6857.1|6853.9|6845.7|6842.9|538
1753099500000|2025-07-21 12:05:00|6852.5|6848.7|6856.7|6852.9|6857.1|6853.9|6851.1|6848.3|241
1753099800000|2025-07-21 12:10:00|6856.4|6853.6|6853.1|6849.3|6860.1|6856.9|6852.1|6848.9|815
1753100100000|2025-07-21 12:15:00|6852.4|6849.6|6850.4|6847.6|6852.4|6849.6|6846.8|6843|873
1753100400000|2025-07-21 12:20:00|6850.8|6848|6851.4|6848.6|6854.8|6851|6848.4|6845|339
1753100700000|2025-07-21 12:25:00|6851.8|6848|6852.4|6848.6|6855.8|6852.6|6849.8|6846.6|410
1753101000000|2025-07-21 12:30:00|6852.8|6849|6853.8|6851|6861.4|6858.6|6851.4|6848.6|1268
1753101300000|2025-07-21 12:35:00|6854.1|6851.3|6849.4|6846.6|6854.8|6851.3|6847.1|6844.3|385
1753101600000|2025-07-21 12:40:00|6849.8|6847|6865|6862.2|6866|6863.2|6849.8|6847|947
1753101900000|2025-07-21 12:45:00|6865.4|6862.6|6855.7|6851.9|6866|6862.6|6851.7|6847.9|731
1753102200000|2025-07-21 12:50:00|6854.7|6851|6849.7|6846.9|6857.7|6854.2|6848.7|6845.9|744
1753102500000|2025-07-21 12:55:00|6850.1|6847.3|6840.4|6836.6|6851.9|6848.9|6837.8|6834.7|1278
1753102800000|2025-07-21 13:00:00|6840.1|6837.3|6845.4|6841.6|6848.1|6845.3|6837.4|6834.6|1646
1753103100000|2025-07-21 13:05:00|6844.4|6841.3|6838.4|6834.6|6855.7|6852.3|6837.8|6834.6|1346
1753103400000|2025-07-21 13:10:00|6837.4|6835|6837.1|6834.3|6842.4|6839.6|6835.8|6832.6|1121
1753103700000|2025-07-21 13:15:00|6837.4|6833.6|6839|6836.2|6843.1|6840.3|6829.4|6826.3|1787
1753104000000|2025-07-21 13:20:00|6838|6835.2|6839|6836.2|6841.4|6838.2|6831.7|6828.2|857
1753104300000|2025-07-21 13:25:00|6840|6837.2|6833.9|6831.1|6841.7|6838.9|6833|6830.2|988
1753104600000|2025-07-21 13:30:00|6835|6832.2|6831.4|6828.6|6840|6837.2|6829.4|6825.6|797
1753104900000|2025-07-21 13:35:00|6831|6828.2|6831|6828.2|6838.3|6835.2|6820.8|6817.6|2583
1753105200000|2025-07-21 13:40:00|6831.6|6827.8|6822.4|6819.6|6832|6828.2|6820.7|6817.6|1023
1753105500000|2025-07-21 13:45:00|6823.4|6820.2|6820.4|6816.6|6828.4|6825.2|6815.7|6812.9|919
1753105800000|2025-07-21 13:50:00|6820.7|6816.9|6816.7|6813.9|6821.7|6818.9|6812.1|6808.9|1998
1753106100000|2025-07-21 13:55:00|6817.1|6814.3|6817.4|6814.6|6824.1|6821.3|6813.1|6810.3|1899
1753106400000|2025-07-21 14:00:00|6817.1|6814.3|6815.5|6811.7|6821.2|6818.4|6809.2|6806.4|9111
1753106700000|2025-07-21 14:05:00|6814.5|6812.1|6796.3|6793.5|6818.5|6815.4|6792.1|6788.9|9991
1753107000000|2025-07-21 14:10:00|6796|6793.2|6804.2|6801.4|6805.6|6802.8|6795.3|6792.5|2513
1753107300000|2025-07-21 14:15:00|6804.6|6801.8|6809.1|6806.3|6809.9|6807.1|6802.2|6799.4|2721
1753107600000|2025-07-21 14:20:00|6808.9|6806.1|6815.1|6812.3|6816.1|6813|6802.5|6799.7|2853
1753107900000|2025-07-21 14:25:00|6815.8|6812|6808.1|6804.3|6817.8|6814.3|6806.5|6803.7|1372
1753108200000|2025-07-21 14:30:00|6807.5|6804.7|6806.5|6803.7|6816.1|6813.3|6803.1|6800.3|1364
1753108500000|2025-07-21 14:35:00|6806.8|6804|6800.6|6797.8|6809.5|6806.3|6799.2|6796|1473
1753108800000|2025-07-21 14:40:00|6801.2|6797.4|6806.8|6804|6811.2|6808|6798.6|6795.4|1640
1753109100000|2025-07-21 14:45:00|6806.5|6803.7|6813.1|6810.3|6816.4|6813.6|6805.1|6801.9|1043
1753109400000|2025-07-21 14:50:00|6812.7|6809.9|6823|6820.2|6828|6825.2|6811.7|6808.9|2083
1753109700000|2025-07-21 14:55:00|6824|6821.2|6828.9|6826.1|6835.9|6833.1|6821|6817.5|3297
1753110000000|2025-07-21 15:00:00|6829.2|6825.4|6844.4|6841.6|6845.8|6842.3|6826.9|6824.1|2242
1753110300000|2025-07-21 15:05:00|6844.8|6841|6849|6846.2|6852|6848.2|6842.8|6839.6|2061
1753110600000|2025-07-21 15:10:00|6849.7|6845.9|6851.9|6849.1|6854|6850.2|6843.7|6840.5|2047
1753110900000|2025-07-21 15:15:00|6852.3|6849.5|6844.7|6841.9|6854.2|6851.4|6842.7|6839.6|2781
1753111200000|2025-07-21 15:20:00|6844.4|6841.6|6842.5|6839.7|6848.7|6845.3|6838.1|6835.3|2749
1753111500000|2025-07-21 15:25:00|6842.8|6840|6839.8|6837|6846.5|6843.3|6836.6|6833.4|3048
1753111800000|2025-07-21 15:30:00|6839.5|6836.7|6831.2|6828.4|6848.5|6845|6830.2|6827.4|2982
1753112100000|2025-07-21 15:35:00|6832.2|6827.9|6830.8|6827|6832.5|6829.7|6824.5|6821.7|2350
1753112400000|2025-07-21 15:40:00|6830.5|6826.7|6820.9|6817.1|6830.5|6826.7|6818.9|6816.1|1889
1753112700000|2025-07-21 15:45:00|6820.3|6817.5|6816.3|6813.5|6825.3|6822.5|6814.9|6811.5|1646
1753113000000|2025-07-21 15:50:00|6815.9|6813.1|6815.9|6812.1|6815.9|6813.1|6812.5|6809.7|1079
1753113300000|2025-07-21 15:55:00|6815.5|6811.7|6813.5|6810.7|6816.8|6813.7|6812.9|6810.1|1010
1753113600000|2025-07-21 16:00:00|6814.1|6810.3|6827|6824.2|6831.8|6828.6|6813.8|6810.3|1043
1753113900000|2025-07-21 16:05:00|6827.8|6825|6841.8|6839|6842.8|6839.6|6826.8|6824|716
1753114200000|2025-07-21 16:10:00|6841.4|6838.6|6837.7|6834.9|6842.8|6839.6|6836.4|6833.6|492
1753114500000|2025-07-21 16:15:00|6837.4|6834.6|6844.4|6841.6|6845|6841.6|6837.4|6834.6|1383
1753114800000|2025-07-21 16:20:00|6844|6841.2|6839.7|6836.9|6844.4|6841.6|6838.7|6835.4|680
1753115100000|2025-07-21 16:25:00|6840|6837.2|6836.4|6833.6|6842.1|6838.9|6833.3|6830|718
1753115400000|2025-07-21 16:30:00|6837.1|6833.3|6833.8|6831|6837.8|6835|6833.2|6830.4|502
1753115700000|2025-07-21 16:35:00|6834.2|6831.4|6829.2|6825.4|6835.2|6831.7|6826.9|6823.7|667
1753116000000|2025-07-21 16:40:00|6828.5|6825.7|6831.5|6827.7|6832.5|6829.1|6826.9|6824.1|366
1753116300000|2025-07-21 16:45:00|6831.2|6828.4|6827.1|6824.3|6832.5|6829.4|6826.1|6823|1251
1753116600000|2025-07-21 16:50:00|6827.5|6823.7|6820.5|6817.7|6831.9|6826.3|6819.9|6816.1|1788
1753116900000|2025-07-21 16:55:00|6821.5|6818.2|6821.5|6817.7|6823.9|6821.1|6819.5|6816.7|1331
1753117200000|2025-07-21 17:00:00|6820.9|6818.1|6840|6837.2|6840|6837.2|6818.5|6815.7|1468
1753117500000|2025-07-21 17:05:00|6839.7|6836.9|6844.9|6841.1|6844.9|6841.1|6833.8|6830.6|713
1753117800000|2025-07-21 17:10:00|6845.3|6841.5|6843.9|6841.1|6848.4|6845.5|6843.6|6840.5|691
1753118100000|2025-07-21 17:15:00|6844.9|6842.1|6845.9|6843.1|6850.5|6847.7|6844.9|6841.5|1114
1753118400000|2025-07-21 17:20:00|6846.3|6842.5|6844.9|6842.1|6847.3|6844.2|6844.3|6841.1|428
1753118700000|2025-07-21 17:25:00|6845.9|6842.7|6848.1|6845.3|6850.9|6848.1|6844.9|6841.7|594
1753119000000|2025-07-21 17:30:00|6848.5|6845.7|6851.8|6848|6853.8|6851|6848.1|6845|1899
1753119300000|2025-07-21 17:35:00|6850.8|6847|6850.8|6848|6853.1|6850.3|6849.4|6846|781
1753119600000|2025-07-21 17:40:00|6851.8|6847.6|6851.4|6847.6|6852.4|6849|6848.4|6845|454
1753119900000|2025-07-21 17:45:00|6850.7|6847.9|6846.6|6843.8|6851.7|6848.6|6844|6841.2|680
1753120200000|2025-07-21 17:50:00|6847|6843.2|6854.3|6851.5|6856.3|6853.5|6843.4|6840.6|1727
1753120500000|2025-07-21 17:55:00|6854.6|6850.8|6857.2|6853.4|6859.3|6856.1|6853.9|6850.5|3057
1753120800000|2025-07-21 18:00:00|6856.6|6853.8|6851.2|6848.4|6862.2|6859.1|6851.2|6848.4|2091
1753121100000|2025-07-21 18:05:00|6850.9|6847.4|6852.9|6849.1|6854.2|6851.1|6845.9|6843.1|663
1753121400000|2025-07-21 18:10:00|6853.2|6850.1|6859.8|6856|6862|6858.6|6850.5|6847.7|2134
1753121700000|2025-07-21 18:15:00|6859.4|6856.6|6856.1|6853.3|6860.4|6857.6|6854.1|6851.3|1132
1753122000000|2025-07-21 18:20:00|6856.7|6852.9|6852.5|6848.7|6858.1|6855.3|6848.5|6845|1313
1753122300000|2025-07-21 18:25:00|6851.5|6849|6861.5|6858.7|6864.5|6861.3|6849.5|6845.7|4638
1753122600000|2025-07-21 18:30:00|6861.1|6858.3|6862.1|6859.3|6864.1|6861.3|6860.1|6857.3|911
1753122900000|2025-07-21 18:35:00|6863.1|6860.3|6855.1|6852.3|6863.1|6860.3|6854.8|6852|332
1753123200000|2025-07-21 18:40:00|6855.4|6852.6|6850.5|6847.7|6856.4|6853|6849.5|6846.4|765
1753123500000|2025-07-21 18:45:00|6851.5|6848.7|6850.5|6847.7|6851.5|6848.7|6849.8|6847|167
1753123800000|2025-07-21 18:50:00|6849.8|6847|6844.9|6841.1|6849.8|6847|6841.5|6838.7|233
1753124100000|2025-07-21 18:55:00|6844.3|6841.5|6843.9|6841.1|6844.9|6841.7|6841.9|6839.1|98
1753124400000|2025-07-21 19:00:00|6844.5|6840.7|6843.5|6840.7|6844.9|6841.4|6842.5|6839.7|59
1753124700000|2025-07-21 19:05:00|6844.5|6841.7|6845.5|6842.7|6848.1|6844.3|6844.5|6841.7|413
1753125000000|2025-07-21 19:10:00|6845.1|6842.3|6845.7|6842.9|6847.1|6843.7|6844.1|6840.9|80
1753125300000|2025-07-21 19:15:00|6845.1|6842.3|6845.7|6841.9|6846.1|6842.7|6844.7|6841.9|59
1753125600000|2025-07-21 19:20:00|6846.1|6842.3|6845.7|6842.9|6846.1|6842.9|6844.1|6841.3|440
1753125900000|2025-07-21 19:25:00|6846.5|6843.7|6848.1|6844.3|6848.1|6844.7|6845.5|6842.3|289
1753126200000|2025-07-21 19:30:00|6848.5|6845.3|6844.1|6840.3|6849.1|6845.7|6843.7|6840.3|43
1753126500000|2025-07-21 19:35:00|6843.7|6841.3|6841.1|6837.3|6844.1|6841.3|6840.1|6836.6|103
1753126800000|2025-07-21 19:40:00|6840.1|6838.3|6840.4|6837.6|6843.1|6839.6|6840.1|6837.3|391
1753127100000|2025-07-21 19:45:00|6840.1|6837.3|6840.4|6836.6|6841.1|6837.6|6838.7|6835.9|111
1753127400000|2025-07-21 19:50:00|6839.8|6837|6839.4|6836.6|6840.4|6837|6838.4|6835.2|118
1753127700000|2025-07-21 19:55:00|6840|6836.2|6839.8|6837|6840.8|6837.6|6839.1|6836|87
1753128000000|2025-07-21 20:00:00|6840.4|6836.6|6840.1|6837.3|6840.8|6838|6839.8|6836.6|56
1753128300000|2025-07-21 20:05:00|6839.8|6836.3|6840.7|6837.9|6842.1|6838.6|6838.8|6836|168
1753128600000|2025-07-21 20:10:00|6841.4|6837.6|6840.7|6837.9|6841.7|6838.3|6840.4|6837.6|103
1753128900000|2025-07-21 20:15:00|6841.7|6837.6|6841.4|6838.6|6842.4|6838.9|6840.4|6837.6|33
1753129200000|2025-07-21 20:20:00|6841.7|6838.9|6841.7|6837.9|6841.7|6838.9|6840.4|6837.6|44
1753129500000|2025-07-21 20:25:00|6841.4|6838.6|6840.3|6837.5|6845.1|6841.6|6840.3|6837.5|142
1753129800000|2025-07-21 20:30:00|6840.7|6837.9|6838.3|6835.5|6840.7|6837.9|6837.3|6834.3|53
1753130100000|2025-07-21 20:35:00|6838.7|6835.9|6839.3|6835.5|6840.7|6837.5|6838.3|6834.5|10
1753130400000|2025-07-21 20:40:00|6838.7|6835.9|6839.3|6835.5|6839.7|6836.5|6838.3|6835.5|31
1753130700000|2025-07-21 20:45:00|6839.7|6835.9|6839.3|6836.5|6841.7|6838.2|6838.7|6835.5|159
1753131000000|2025-07-21 20:50:00|6839.7|6836.9|6840.7|6837.9|6840.8|6837.9|6839.3|6836.5|28
1753131300000|2025-07-21 20:55:00|6841.3|6837.5|6843.9|6840.1|6844.3|6840.5|6840.3|6837.1|185
1753131600000|2025-07-21 21:00:00|6844.3|6840.5|6849.9|6842.1|6849.9|6842.1|6844.3|6839.1|9
1753131900000|2025-07-21 21:05:00|6849.5|6841.7|6853.3|6845.5|6854.3|6846.5|6849|6841.7|14
1753132200000|2025-07-21 21:10:00|6852.9|6845.1|6852|6844.2|6853|6846.6|6849.8|6843.5|4
1753132500000|2025-07-21 21:15:00|6851.9|6844.1|6852.9|6845.1|6852.9|6845.1|6851.9|6844.1|2
1753132800000|2025-07-21 21:20:00|6853|6845.2|6848.9|6845.1|6853|6845.2|6848.9|6844.2|12
1753133100000|2025-07-21 21:25:00|6849.4|6845.6|6850.4|6846.6|6850.4|6846.6|6847.5|6844.3|15
1753133400000|2025-07-21 21:30:00|6852.5|6844.7|6850.4|6846.6|6852.9|6846.6|6850.4|6844.7|2
1753133700000|2025-07-21 21:35:00|6849.9|6846.1|6852.2|6844.4|6852.9|6847.1|6849.1|6843.4|10
1753134000000|2025-07-21 21:40:00|6849.7|6845.9|6850.7|6846.9|6850.7|6846.9|6849.7|6845.9|19
1753134300000|2025-07-21 21:45:00|6850.2|6846.4|6850.7|6846.9|6850.7|6846.9|6850.2|6846.4|8
1753134600000|2025-07-21 21:50:00|6850.8|6847|6850.2|6846.4|6850.8|6847|6849.8|6846.4|7
1753134900000|2025-07-21 21:55:00|6850.7|6846.9|6848.8|6845|6852|6847|6848.8|6843.9|11
1753142400000|2025-07-22 00:00:00|6852.3|6848.5|6846.9|6844.1|6853.1|6849.3|6846.9|6843.5|207
1753142700000|2025-07-22 00:05:00|6847.9|6845.1|6845.9|6843.1|6848.9|6845.5|6845.9|6842.1|72
1753143000000|2025-07-22 00:10:00|6846.6|6843.8|6845.9|6843.1|6848.6|6844.8|6844.9|6842.1|36
1753143300000|2025-07-22 00:15:00|6846.6|6842.8|6847.2|6843.4|6850.2|6846.4|6846.6|6842.8|249
1753143600000|2025-07-22 00:20:00|6846.5|6843.7|6844.8|6841|6847.2|6843.9|6844.2|6841|197
1753143900000|2025-07-22 00:25:00|6845.5|6841.7|6843.5|6840.7|6845.5|6841.7|6843.5|6840.7|3
1753144200000|2025-07-22 00:30:00|6843.2|6840.4|6838.5|6834.7|6843.2|6840.4|6838.1|6834.7|26
1753144500000|2025-07-22 00:35:00|6836.5|6833.7|6838.5|6835.7|6838.5|6835.7|6835.9|6832.7|124
1753144800000|2025-07-22 00:40:00|6839.5|6834.7|6838.9|6835.1|6841.2|6838.1|6833.9|6830.6|153
1753145100000|2025-07-22 00:45:00|6839.1|6835.3|6838.5|6834.7|6840.2|6836.7|6837.5|6834.3|7
1753145400000|2025-07-22 00:50:00|6838.1|6835.3|6839.1|6835.3|6839.1|6835.7|6836.5|6833.3|11
1753145700000|2025-07-22 00:55:00|6839.5|6836.7|6836.7|6833.9|6841.1|6837.3|6836.1|6832.7|67
1753146000000|2025-07-22 01:00:00|6837.1|6834.3|6834.5|6830.7|6838.5|6834.7|6832.1|6828.7|121
1753146300000|2025-07-22 01:05:00|6834.1|6830.3|6826.5|6822.7|6836.1|6832.7|6824.5|6820.7|104
1753146600000|2025-07-22 01:10:00|6825.8|6823|6826.1|6823.3|6827.5|6824.3|6824.1|6821|36
1753146900000|2025-07-22 01:15:00|6826.4|6823.6|6823.8|6821|6827.4|6824.3|6822.4|6819.6|64
1753147200000|2025-07-22 01:20:00|6823.4|6820.6|6822.4|6819.6|6824.4|6821.6|6820.1|6816.6|72
1753147500000|2025-07-22 01:25:00|6822.8|6820|6823|6820.2|6825|6821.6|6821.4|6818.3|56
1753147800000|2025-07-22 01:30:00|6823.4|6820.6|6820.4|6816.6|6824.8|6821.6|6819.8|6816.6|49
1753148100000|2025-07-22 01:35:00|6820|6817.2|6820.8|6817|6822.4|6818.6|6817.8|6814.6|128
1753148400000|2025-07-22 01:40:00|6820.4|6816.6|6811.8|6809|6820.4|6817|6810.8|6808|294
1753148700000|2025-07-22 01:45:00|6812.8|6810|6812.8|6810|6814.8|6811|6807.1|6804.3|136
1753149000000|2025-07-22 01:50:00|6813.8|6810.3|6811.1|6807.3|6813.8|6810.3|6809.1|6805.3|91
1753149300000|2025-07-22 01:55:00|6810.5|6807.7|6809.9|6807.1|6812.5|6809.7|6806.7|6803.9|295
1753149600000|2025-07-22 02:00:00|6810.5|6806.7|6804.5|6801.7|6810.5|6807.1|6799.2|6795.7|261
1753149900000|2025-07-22 02:05:00|6804.8|6802|6803.8|6800|6805.5|6802|6802.5|6799|59
1753150200000|2025-07-22 02:10:00|6803.5|6800.7|6804.2|6801.4|6805.2|6802.4|6803.2|6799.7|49
1753150500000|2025-07-22 02:15:00|6803.8|6800.4|6806.4|6803.6|6806.8|6803.6|6803.8|6800.4|95
1753150800000|2025-07-22 02:20:00|6806.8|6803|6806.8|6803|6808.2|6804.6|6805.4|6802|22
1753151100000|2025-07-22 02:25:00|6806.4|6803.6|6805.8|6802|6806.8|6803.6|6804.2|6801|20
1753151400000|2025-07-22 02:30:00|6805.2|6802.4|6806.8|6804|6808.8|6805.4|6805.2|6802|31
1753151700000|2025-07-22 02:35:00|6806.4|6803.6|6803.8|6800|6808.2|6805.4|6802.8|6799.7|128
1753152000000|2025-07-22 02:40:00|6803.2|6800.4|6805.8|6802|6805.8|6802.4|6803.2|6800.4|67
1753152300000|2025-07-22 02:45:00|6805.1|6802.3|6806.4|6803.6|6807.8|6804|6804.4|6801|50
1753152600000|2025-07-22 02:50:00|6806.8|6803|6806.8|6803|6806.8|6804|6804|6800.6|109
1753152900000|2025-07-22 02:55:00|6806.4|6802.6|6813.4|6809.6|6813.7|6810.6|6806.4|6802.6|31
1753153200000|2025-07-22 03:00:00|6812.4|6810.1|6811.4|6808.6|6813.7|6810.6|6810.4|6807.6|51
1753153500000|2025-07-22 03:05:00|6810.7|6807.6|6807.4|6804.6|6810.7|6807.9|6806.7|6803.6|98
1753153800000|2025-07-22 03:10:00|6808|6804.2|6813|6809.2|6813|6810.2|6807.4|6804.2|189
1753154100000|2025-07-22 03:15:00|6812|6808.2|6811.6|6808.8|6812.3|6809.3|6810.6|6807.2|45
1753154400000|2025-07-22 03:20:00|6812|6808.2|6809.2|6806.4|6812|6808.2|6807|6803.8|40
1753154700000|2025-07-22 03:25:00|6809.6|6806.8|6807.9|6804.1|6810.6|6807.8|6807.6|6804.1|7
1753155000000|2025-07-22 03:30:00|6807.6|6804.8|6804.9|6801.1|6807.9|6804.8|6802.3|6799.5|70
1753155300000|2025-07-22 03:35:00|6804.3|6801.5|6805.9|6803.1|6806.9|6803.8|6803.9|6800.1|15
1753155600000|2025-07-22 03:40:00|6805.6|6802.1|6809.5|6806.7|6810.2|6806.7|6805.5|6802.1|22
1753155900000|2025-07-22 03:45:00|6810.2|6806.4|6809.2|6805.4|6810.2|6806.4|6808.5|6804.7|2
1753156200000|2025-07-22 03:50:00|6808.5|6805.7|6807.9|6804.1|6809.2|6805.7|6807.5|6804.1|6
1753156500000|2025-07-22 03:55:00|6806.9|6803.7|6805.9|6802.1|6807.9|6804.7|6804.9|6802.1|12
1753156800000|2025-07-22 04:00:00|6804.9|6801.7|6803.9|6800.1|6805.5|6802.1|6802.5|6799.1|12
1753157100000|2025-07-22 04:05:00|6803.3|6800.5|6803.5|6800.7|6804.9|6801.1|6802.9|6799.7|5
1753157400000|2025-07-22 04:10:00|6803.9|6801.1|6804.5|6801.7|6804.9|6801.7|6803.5|6800.1|13
1753157700000|2025-07-22 04:15:00|6803.9|6800.7|6803.9|6800.1|6804.9|6801.1|6802.9|6799.7|16
1753158000000|2025-07-22 04:20:00|6803.5|6799.7|6796.6|6792.8|6803.9|6800.1|6794|6791.2|220
1753158300000|2025-07-22 04:25:00|6795.2|6792.4|6792.2|6789.4|6795.8|6792.4|6789.2|6785.4|139
1753158600000|2025-07-22 04:30:00|6792.6|6788.8|6793.6|6789.8|6794.6|6791.2|6792.2|6788.8|29
1753158900000|2025-07-22 04:35:00|6793.2|6789.4|6796.2|6793.4|6796.8|6793.4|6793.2|6789.4|31
1753159200000|2025-07-22 04:40:00|6795.8|6793|6795.2|6792.4|6797.2|6794|6795.2|6792|42
1753159500000|2025-07-22 04:45:00|6794.8|6792|6792.2|6789.4|6796.2|6793|6792.2|6789|19
1753159800000|2025-07-22 04:50:00|6793.2|6789.7|6800.3|6796.5|6801.3|6797.7|6791.2|6787.4|283
1753160100000|2025-07-22 04:55:00|6799.9|6796.1|6799.2|6795.4|6800.3|6797.1|6796.2|6792.7|56
1753160400000|2025-07-22 05:00:00|6798.8|6796|6794.5|6791.7|6799.5|6796.4|6794.5|6791.1|19
1753160700000|2025-07-22 05:05:00|6794.1|6791.3|6796.5|6793.7|6797.5|6794.1|6794.1|6791.3|24
1753161000000|2025-07-22 05:10:00|6796.9|6794.1|6802.1|6798.3|6802.1|6798.7|6796.1|6793.1|38
1753161300000|2025-07-22 05:15:00|6802.5|6798.7|6800.5|6797.7|6804.1|6800.7|6800.5|6797.3|89
1753161600000|2025-07-22 05:20:00|6800.1|6797.3|6801.5|6797.7|6802.5|6798.7|6800.1|6796.7|6
1753161900000|2025-07-22 05:25:00|6800.5|6797.3|6809.1|6806.3|6809.7|6806.3|6799.9|6796.7|82
1753162200000|2025-07-22 05:30:00|6808.7|6805.9|6820.3|6817.5|6822.7|6819.5|6808.7|6805.9|364
1753162500000|2025-07-22 05:35:00|6821|6817.2|6818.3|6814.5|6821.7|6818.2|6817.3|6814.2|128
1753162800000|2025-07-22 05:40:00|6817|6814.2|6814.3|6811.5|6818.5|6815.2|6813.3|6809.5|99
1753163100000|2025-07-22 05:45:00|6813.9|6811.1|6816.3|6812.5|6816.3|6812.9|6810.3|6807.5|81
1753163400000|2025-07-22 05:50:00|6815.7|6812.9|6813.7|6809.9|6816.7|6813.9|6812.7|6809.5|22
1753163700000|2025-07-22 05:55:00|6812.9|6810.9|6812.3|6809.5|6814.7|6811.3|6811.3|6807.9|78
1753164000000|2025-07-22 06:00:00|6812.7|6809.9|6815.3|6812.5|6815.3|6812.5|6809.7|6806.9|99
1753164300000|2025-07-22 06:05:00|6815.7|6812.9|6818.9|6815.1|6821.3|6818.1|6815.7|6812.9|128
1753164600000|2025-07-22 06:10:00|6819.3|6815.5|6824.3|6820.5|6824.3|6821.1|6817.9|6814.5|153
1753164900000|2025-07-22 06:15:00|6823.9|6821.1|6822.6|6819.8|6826.3|6822.5|6820.6|6817.5|169
1753165200000|2025-07-22 06:20:00|6823.3|6819.5|6823|6820.2|6826.3|6822.8|6817|6813.8|229
1753165500000|2025-07-22 06:25:00|6823.6|6819.8|6825|6821.2|6826.6|6822.8|6820.2|6816.8|160
1753165800000|2025-07-22 06:30:00|6824.6|6820.8|6822.6|6819.8|6824.6|6820.8|6818|6814.8|132
1753166100000|2025-07-22 06:35:00|6823|6820.2|6823.6|6820.8|6823.6|6820.8|6818.6|6815.2|101
1753166400000|2025-07-22 06:40:00|6824.6|6821.2|6827.6|6823.8|6829.6|6825.8|6822|6818.8|132
1753166700000|2025-07-22 06:45:00|6827.2|6824.4|6832.2|6829.4|6832.2|6829.4|6824.6|6821.8|315
1753167000000|2025-07-22 06:50:00|6833.2|6828.7|6835.6|6831.8|6836.2|6832.6|6831.2|6828|304
1753167300000|2025-07-22 06:55:00|6835.2|6831.4|6831.8|6828|6838.2|6835.4|6830.2|6827|265
1753167600000|2025-07-22 07:00:00|6831.2|6828.4|6821.2|6818.4|6831.2|6828.4|6819.2|6816.4|534
1753167900000|2025-07-22 07:05:00|6821.6|6818.8|6820.9|6817.1|6827.2|6823.7|6818.9|6816.1|673
1753168200000|2025-07-22 07:10:00|6820.5|6816.7|6830.8|6828|6831.8|6828.6|6820.5|6816.7|592
1753168500000|2025-07-22 07:15:00|6830.4|6827.6|6819.3|6816.5|6831.5|6828.4|6817.3|6814.5|1056
1753168800000|2025-07-22 07:20:00|6818.9|6816.1|6814.9|6811.1|6820.3|6816.5|6812.8|6809.5|381
1753169100000|2025-07-22 07:25:00|6813.9|6811.5|6813.3|6809.5|6815.5|6812.3|6807.3|6804.5|1247
1753169400000|2025-07-22 07:30:00|6812.6|6809.8|6804.4|6801.6|6812.8|6810|6804.4|6801.2|1370
1753169700000|2025-07-22 07:35:00|6804.6|6801.8|6812.9|6809.1|6814.9|6811.7|6804.6|6801.8|2049
1753170000000|2025-07-22 07:40:00|6812.5|6809.7|6806.9|6803.1|6815.9|6813.1|6805.2|6802.1|342
1753170300000|2025-07-22 07:45:00|6807.2|6803.4|6810.8|6808|6812.5|6809.2|6805.9|6802.9|362
1753170600000|2025-07-22 07:50:00|6811.8|6808.7|6804.2|6801.4|6814.5|6811|6803.8|6800.4|378
1753170900000|2025-07-22 07:55:00|6803.8|6801|6789.2|6786.4|6804.5|6801|6788.2|6784.8|1771
1753171200000|2025-07-22 08:00:00|6789.8|6786|6783|6779.2|6791.3|6788|6778.3|6775.3|1983
1753171500000|2025-07-22 08:05:00|6783.3|6780.5|6796.2|6793.4|6800.8|6798|6783.3|6780.5|784
1753171800000|2025-07-22 08:10:00|6796.8|6793|6806.4|6802.6|6807.4|6804|6796.8|6793|1622
1753172100000|2025-07-22 08:15:00|6806|6803.2|6806.8|6803|6811.4|6808.2|6804.4|6801.5|717
1753172400000|2025-07-22 08:20:00|6806.4|6802.6|6799.5|6795.7|6809.8|6807|6795.5|6792.7|1137
1753172700000|2025-07-22 08:25:00|6798.5|6795.4|6802|6799.2|6804.8|6801.5|6795.5|6792.4|2466
1753173000000|2025-07-22 08:30:00|6801.4|6798.2|6803|6799.2|6811|6807.2|6798.8|6796|2057
1753173300000|2025-07-22 08:35:00|6802.6|6798.8|6801.6|6797.8|6807.3|6804.5|6798.2|6795.4|591
1753173600000|2025-07-22 08:40:00|6801.4|6797.6|6790.5|6787.7|6802|6798.8|6788.5|6785.3|1064
1753173900000|2025-07-22 08:45:00|6789.7|6786.9|6787.2|6784.4|6789.7|6786.9|6772.3|6769.5|2656
1753174200000|2025-07-22 08:50:00|6786.9|6784.1|6793.1|6790.3|6796.1|6792.4|6783.4|6780.1|531
1753174500000|2025-07-22 08:55:00|6793.5|6789.7|6792.3|6789.5|6799.3|6796.5|6790.1|6787.1|904
1753174800000|2025-07-22 09:00:00|6792.7|6788.9|6808.6|6805.8|6808.6|6805.8|6788.7|6785.5|1138
1753175100000|2025-07-22 09:05:00|6809.2|6805.4|6809.1|6805.3|6811.8|6808.6|6804.8|6802|1843
1753175400000|2025-07-22 09:10:00|6809.4|6806.3|6809.2|6806.4|6811.8|6808.6|6807.8|6805|592
1753175700000|2025-07-22 09:15:00|6809.8|6806|6795.8|6793|6811.2|6808.4|6795.1|6791.5|930
1753176000000|2025-07-22 09:20:00|6795.1|6792.3|6790.8|6788|6796.1|6792.9|6788.4|6785.3|960
1753176300000|2025-07-22 09:25:00|6791.2|6788.4|6797.6|6793.8|6798.2|6795|6788.8|6786|941
1753176600000|2025-07-22 09:30:00|6796.6|6794.4|6797.2|6794.4|6805.2|6802.4|6790.2|6787|1343
1753176900000|2025-07-22 09:35:00|6796.5|6793.7|6796.5|6793.7|6800.2|6797.4|6790.5|6787.7|845
1753177200000|2025-07-22 09:40:00|6797.2|6793.4|6797.5|6793.7|6801.8|6799|6792.5|6789.1|1025
1753177500000|2025-07-22 09:45:00|6796.9|6794.1|6796.1|6792.3|6799.5|6796.3|6790.8|6787.7|376
1753177800000|2025-07-22 09:50:00|6796.5|6793.3|6796.1|6793.3|6800.1|6797.3|6793.8|6790|461
1753178100000|2025-07-22 09:55:00|6795.8|6793|6798.7|6794.9|6802.7|6799.6|6794.1|6791.3|439
1753178400000|2025-07-22 10:00:00|6797.7|6794.6|6795.4|6792.6|6801.7|6798.6|6794.7|6791.6|616
1753178700000|2025-07-22 10:05:00|6795.1|6792.3|6794.3|6791.5|6800.4|6796.6|6792.7|6789.9|613
1753179000000|2025-07-22 10:10:00|6793.3|6790.5|6800.3|6797.5|6800.7|6797.5|6792.7|6789.9|291
1753179300000|2025-07-22 10:15:00|6801.3|6798.5|6795.1|6791.3|6801.3|6798.5|6788.7|6785.9|984
1753179600000|2025-07-22 10:20:00|6794.7|6790.9|6811.2|6807.4|6814.6|6811.4|6793.3|6789.9|1315
1753179900000|2025-07-22 10:25:00|6810.6|6807.8|6809.9|6807.1|6812.2|6809|6805.6|6802.8|443
1753180200000|2025-07-22 10:30:00|6809.6|6806.8|6812.9|6809.1|6814.9|6811.8|6809.6|6806.1|363
1753180500000|2025-07-22 10:35:00|6812.5|6809.7|6808.9|6805.1|6814.2|6811.4|6807.5|6803.7|533
1753180800000|2025-07-22 10:40:00|6808.5|6805.7|6812.5|6809.7|6813.5|6810.3|6808.5|6805.7|273
1753181100000|2025-07-22 10:45:00|6811.5|6808.7|6809.9|6806.1|6812.9|6809.7|6808.5|6805.7|218
1753181400000|2025-07-22 10:50:00|6808.9|6805.1|6808.3|6804.5|6813.3|6810.5|6804.3|6801.1|532
1753181700000|2025-07-22 10:55:00|6807.6|6804.8|6806|6802.2|6809.3|6806.5|6803|6799.8|338
1753182000000|2025-07-22 11:00:00|6804.3|6800.5|6810.3|6807.5|6818.5|6815.1|6801.3|6797.8|504
1753182300000|2025-07-22 11:05:00|6810.6|6806.8|6805|6802.2|6811.3|6807.8|6804.2|6800.8|435
1753182600000|2025-07-22 11:10:00|6804.6|6801.8|6807.6|6803.8|6812.5|6809.7|6804.2|6800.8|354
1753182900000|2025-07-22 11:15:00|6806.2|6803.4|6803.6|6800.8|6806.2|6803.4|6803.6|6799.8|288
1753183200000|2025-07-22 11:20:00|6803.2|6800.4|6797.6|6793.8|6803.2|6800.4|6796.2|6793.4|441
1753183500000|2025-07-22 11:25:00|6797|6794.2|6799|6796.2|6800.6|6797.8|6797|6793.8|182
1753183800000|2025-07-22 11:30:00|6799.2|6796.4|6797.2|6794.4|6802|6799.2|6794|6791.2|876
1753184100000|2025-07-22 11:35:00|6797.6|6793.8|6795.6|6791.8|6800.2|6797.4|6793.6|6790.2|527
1753184400000|2025-07-22 11:40:00|6794.7|6791.9|6795.9|6792.1|6798.9|6795.1|6791.9|6788.1|311
1753184700000|2025-07-22 11:45:00|6795.6|6791.8|6795.5|6792.7|6800.9|6798.1|6789.9|6787.1|1279
1753185000000|2025-07-22 11:50:00|6795.2|6792.4|6799.5|6796.7|6799.5|6796.7|6791.9|6788.7|237
1753185300000|2025-07-22 11:55:00|6799.9|6796.1|6795.3|6792.5|6799.9|6796.1|6790.3|6787.1|621
1753185600000|2025-07-22 12:00:00|6794.9|6792.1|6800.5|6797.7|6800.9|6798.1|6790.9|6787.7|667
1753185900000|2025-07-22 12:05:00|6800.9|6798.1|6804.1|6801.3|6805.5|6802.7|6798.5|6795.7|585
1753186200000|2025-07-22 12:10:00|6804.5|6800.7|6802.1|6799.3|6804.5|6801.3|6798.1|6794.7|776
1753186500000|2025-07-22 12:15:00|6801.7|6798.9|6807.1|6804.3|6816|6812.6|6801.7|6798.9|2470
1753186800000|2025-07-22 12:20:00|6806.7|6803.9|6823.3|6820.5|6826.6|6822.8|6806.7|6803.9|1274
1753187100000|2025-07-22 12:25:00|6824|6820.2|6829.6|6826.8|6832.2|6829|6820.6|6817.8|2146
1753187400000|2025-07-22 12:30:00|6830|6827.2|6840.2|6836.4|6841.2|6838|6829.6|6826.8|1640
1753187700000|2025-07-22 12:35:00|6839.8|6837|6835.2|6831.4|6841.8|6838|6831.6|6828.4|587
1753188000000|2025-07-22 12:40:00|6834.6|6831.8|6817.6|6814.8|6836.2|6832.8|6815.9|6813.1|892
1753188300000|2025-07-22 12:45:00|6816.6|6813.8|6817.3|6814.5|6818.9|6816.1|6814.3|6811.1|1230
1753188600000|2025-07-22 12:50:00|6816.9|6814.1|6805.4|6802.6|6820.3|6816.5|6805.4|6802.6|1225
1753188900000|2025-07-22 12:55:00|6805.1|6802.3|6803.4|6799.6|6808.8|6805.6|6797.4|6793.6|1442
1753189200000|2025-07-22 13:00:00|6802.8|6800|6797.8|6795|6805.4|6802.6|6784.8|6782|2136
1753189500000|2025-07-22 13:05:00|6798.4|6794.6|6804.8|6801|6806.8|6804|6786.8|6783.4|3042
1753189800000|2025-07-22 13:10:00|6804.4|6800.6|6786.8|6783|6804.4|6801|6785.8|6782.6|2019
1753190100000|2025-07-22 13:15:00|6785.8|6783.6|6792.6|6789.8|6797|6793.6|6785.8|6782.6|2179
1753190400000|2025-07-22 13:20:00|6793.4|6790.6|6791.8|6788|6801|6797.6|6789.6|6786.6|1560
1753190700000|2025-07-22 13:25:00|6791.4|6787.6|6796.8|6793|6799.8|6797|6784.8|6782|1006
1753191000000|2025-07-22 13:30:00|6797.4|6793.6|6795.1|6791.3|6811|6808.2|6793.5|6790.3|2065
1753191300000|2025-07-22 13:35:00|6794.5|6791.7|6789.3|6786.5|6803.1|6799.3|6789.3|6786.1|3166
1753191600000|2025-07-22 13:40:00|6787.9|6785.5|6774|6771.2|6787.9|6785.5|6766|6763.2|5921
1753191900000|2025-07-22 13:45:00|6774.4|6771.6|6799.1|6795.3|6803.9|6800.7|6774.4|6771.6|3037
1753192200000|2025-07-22 13:50:00|6799.5|6795.7|6794.1|6790.3|6814.9|6811.6|6793.4|6790.1|3028
1753192500000|2025-07-22 13:55:00|6794.5|6790.7|6776|6772.2|6794.5|6791.1|6772|6769.2|2590
1753192800000|2025-07-22 14:00:00|6776.7|6773.9|6770.6|6766.8|6780.7|6777.2|6759.7|6756.6|6288
1753193100000|2025-07-22 14:05:00|6770.5|6767.7|6772.2|6769.4|6778.2|6775.4|6765.6|6761.8|2294
1753193400000|2025-07-22 14:10:00|6771.8|6769|6767.4|6764.6|6776.8|6774|6765.2|6762|1134
1753193700000|2025-07-22 14:15:00|6767.8|6765|6772.8|6770|6777.4|6774.6|6764.8|6762|3234
1753194000000|2025-07-22 14:20:00|6773.4|6769.6|6783.3|6780.5|6788.7|6785.9|6770.8|6768|4864
1753194300000|2025-07-22 14:25:00|6784.7|6780.9|6783.4|6780.6|6800.5|6797.1|6783.4|6780.2|4247
1753194600000|2025-07-22 14:30:00|6782.6|6779.8|6788.3|6785.5|6788.6|6785.5|6773.2|6769.6|1580
1753194900000|2025-07-22 14:35:00|6787.9|6785.1|6781.2|6778.4|6792.3|6789.5|6780.6|6777.8|1592
1753195200000|2025-07-22 14:40:00|6781.6|6777.8|6777.6|6774.8|6782|6778.8|6769.4|6766.6|1444
1753195500000|2025-07-22 14:45:00|6778|6775.2|6776.6|6773.8|6779.2|6775.4|6767.6|6764.2|2226
1753195800000|2025-07-22 14:50:00|6776.4|6773.6|6768|6765.2|6780.2|6776.8|6768|6765.2|1655
1753196100000|2025-07-22 14:55:00|6768.4|6765.6|6768.1|6764.3|6770.7|6767.9|6762.7|6759.9|1759
1753196400000|2025-07-22 15:00:00|6768.7|6765.3|6781.3|6778.5|6784|6780.6|6768.7|6765.3|3385
1753196700000|2025-07-22 15:05:00|6781.7|6777.9|6781|6778.2|6791|6787.8|6775.1|6771.9|1386
1753197000000|2025-07-22 15:10:00|6780|6777.2|6768.6|6764.8|6782.3|6779.2|6760.3|6756.9|2524
1753197300000|2025-07-22 15:15:00|6767.9|6765.1|6766.3|6763.5|6770.9|6768.1|6762.9|6760.1|1539
1753197600000|2025-07-22 15:20:00|6766.7|6763.9|6773.9|6771.1|6778.9|6775.8|6761.3|6757.9|1722
1753197900000|2025-07-22 15:25:00|6774.5|6770.7|6774.3|6771.5|6778.9|6775.7|6766.3|6763.5|3892
1753198200000|2025-07-22 15:30:00|6774.9|6771.1|6784.9|6781.1|6788.9|6785.7|6767.7|6764.9|2683
1753198500000|2025-07-22 15:35:00|6784.5|6781.7|6782.5|6778.7|6787.9|6784.5|6780.3|6777.1|820
1753198800000|2025-07-22 15:40:00|6782.9|6779.1|6795.1|6791.3|6795.1|6791.3|6780.3|6777.1|1133
1753199100000|2025-07-22 15:45:00|6795.5|6792.7|6791.1|6787.3|6805.4|6802.2|6790.5|6787.3|2429
1753199400000|2025-07-22 15:50:00|6791.5|6788.3|6769.3|6765.5|6792.1|6788.9|6768.3|6765.5|3232
1753199700000|2025-07-22 15:55:00|6768.9|6766.1|6770.9|6768.1|6772.9|6769.7|6768.3|6765.1|1915
1753200000000|2025-07-22 16:00:00|6770.5|6767.7|6772.2|6768.4|6772.6|6769.4|6767.5|6764.1|1498
1753200300000|2025-07-22 16:05:00|6773.2|6769.4|6759|6756.2|6773.2|6770.4|6755|6751.8|2036
1753200600000|2025-07-22 16:10:00|6758.6|6755.8|6769.6|6766.8|6770.6|6767.4|6757.2|6753.8|3234
1753200900000|2025-07-22 16:15:00|6769.4|6766.6|6769.6|6765.8|6769.6|6766.6|6761.6|6758.8|1083
1753201200000|2025-07-22 16:20:00|6769|6766.2|6773.8|6770|6773.8|6770.6|6766.2|6763.4|719
1753201500000|2025-07-22 16:25:00|6772.8|6769|6772.8|6769|6773.8|6771|6771.2|6768|535
1753201800000|2025-07-22 16:30:00|6772.4|6769.6|6773.4|6770.6|6775.4|6772.6|6765.2|6761.8|1033
1753202100000|2025-07-22 16:35:00|6774.2|6771.4|6775.4|6772.6|6782|6779.2|6772.8|6769.6|2027
1753202400000|2025-07-22 16:40:00|6775|6772.2|6779|6776.2|6780|6777.2|6769.4|6766.6|506
1753202700000|2025-07-22 16:45:00|6779.6|6775.8|6779.6|6776.8|6781|6777.8|6774.6|6771.2|527
1753203000000|2025-07-22 16:50:00|6780|6776.2|6782|6779.2|6785.6|6782.8|6778.6|6775.8|999
1753203300000|2025-07-22 16:55:00|6781.6|6778.8|6782.2|6779.4|6784.2|6781.1|6779.6|6776.8|706
1753203600000|2025-07-22 17:00:00|6781.2|6778.4|6776.6|6773.8|6785.2|6781.8|6775.6|6772.2|408
1753203900000|2025-07-22 17:05:00|6777|6774.2|6772.4|6769.6|6777|6774.2|6769|6765.2|590
1753204200000|2025-07-22 17:10:00|6772|6769.2|6772.6|6768.8|6773|6769.8|6769.2|6766.4|597
1753204500000|2025-07-22 17:15:00|6773|6769.8|6777.2|6773.4|6779.2|6775.4|6770.6|6767.8|505
1753204800000|2025-07-22 17:20:00|6776.6|6773.8|6788.7|6784.9|6788.7|6785.9|6775.8|6773|4475
1753205100000|2025-07-22 17:25:00|6788.3|6785.5|6795.9|6793.1|6797.9|6794.7|6788.3|6785.2|5619
1753205400000|2025-07-22 17:30:00|6795.5|6792.7|6791.3|6788.5|6802.5|6799.7|6790.6|6787.8|2330
1753205700000|2025-07-22 17:35:00|6791.6|6788.8|6795.2|6792.4|6797.6|6794.4|6790.6|6787.8|638
1753206000000|2025-07-22 17:40:00|6795.6|6791.8|6800.2|6797.4|6802.2|6798.8|6793.2|6790.4|1658
1753206300000|2025-07-22 17:45:00|6801|6798.2|6794|6791.2|6801.6|6798.4|6793|6790.2|2296
1753206600000|2025-07-22 17:50:00|6793.2|6790.4|6787.4|6783.6|6795|6791.8|6786.7|6783.2|3055
1753206900000|2025-07-22 17:55:00|6787|6784.2|6779.7|6776.9|6787|6784.2|6775.5|6772.3|1358
1753207200000|2025-07-22 18:00:00|6779.1|6775.3|6776.5|6773.7|6781.5|6778.7|6768.5|6765.1|2020
1753207500000|2025-07-22 18:05:00|6776.1|6773.3|6774.5|6771.7|6781.5|6778.7|6773.9|6771.1|583
1753207800000|2025-07-22 18:10:00|6774.9|6772.1|6782.5|6778.7|6785.1|6781.7|6773.9|6771.1|989
1753208100000|2025-07-22 18:15:00|6783.5|6779.7|6782.9|6779.1|6785.9|6782.7|6778.2|6775.1|685
1753208400000|2025-07-22 18:20:00|6783.2|6780.1|6794.3|6790.5|6796.9|6794.1|6779.2|6776.1|1510
1753208700000|2025-07-22 18:25:00|6793.7|6790.9|6802.9|6800.1|6803.3|6800.1|6787.9|6784.9|4265
1753209000000|2025-07-22 18:30:00|6803.1|6800.3|6801.5|6798.7|6808.5|6805.3|6799.5|6796.1|1157
1753209300000|2025-07-22 18:35:00|6801.9|6799.1|6802.5|6799.7|6804.5|6801.7|6800.1|6796.7|955
1753209600000|2025-07-22 18:40:00|6802.1|6799.3|6806.7|6803.9|6808.7|6805.6|6802.1|6798.9|496
1753209900000|2025-07-22 18:45:00|6807.7|6804.3|6806|6803.2|6815|6811.2|6805|6802.2|1663
1753210200000|2025-07-22 18:50:00|6804.6|6800.8|6815.8|6813|6816.2|6813.4|6804.2|6800.8|3159
1753210500000|2025-07-22 18:55:00|6816.8|6812.6|6815.8|6812|6816.8|6814|6811.8|6809|392
1753210800000|2025-07-22 19:00:00|6816.2|6812.4|6817.2|6814.4|6818.2|6815|6813.2|6809.8|169
1753211100000|2025-07-22 19:05:00|6817.8|6814|6816.8|6813|6818.3|6815|6813.2|6810.4|465
1753211400000|2025-07-22 19:10:00|6816.2|6813.4|6816.8|6814|6817.8|6815|6815.8|6812.6|554
1753211700000|2025-07-22 19:15:00|6817.4|6813.6|6818.7|6815.9|6819.4|6815.9|6816.4|6813.6|305
1753212000000|2025-07-22 19:20:00|6818.4|6814.6|6821|6818.2|6821.4|6818.2|6816|6812.6|193
1753212300000|2025-07-22 19:25:00|6821.7|6818.9|6823.7|6820.9|6824.3|6821.5|6820.7|6817.6|286
1753212600000|2025-07-22 19:30:00|6823|6820.2|6822|6819.2|6826|6823.2|6821.3|6818.5|355
1753212900000|2025-07-22 19:35:00|6821.9|6819.1|6819.9|6817.1|6823.3|6820.1|6816.9|6813.9|126
1753213200000|2025-07-22 19:40:00|6820.7|6817.9|6820.9|6817.1|6821.3|6817.9|6818.3|6815.5|118
1753213500000|2025-07-22 19:45:00|6821.3|6817.5|6819.7|6816.9|6821.3|6817.9|6819.7|6816.5|108
1753213800000|2025-07-22 19:50:00|6820.3|6816.5|6816.7|6813.9|6820.3|6816.9|6813.9|6810.5|151
1753214100000|2025-07-22 19:55:00|6815.9|6813.1|6814.3|6811.5|6816.3|6813.1|6813.3|6810.1|208
1753214400000|2025-07-22 20:00:00|6814.7|6811.9|6818|6814.2|6818|6814.6|6814.4|6811.2|281
1753214700000|2025-07-22 20:05:00|6817.7|6814.9|6819|6816.2|6821|6817.6|6817.7|6814.2|51
1753215000000|2025-07-22 20:10:00|6819.4|6816.6|6823.4|6819.6|6823.4|6819.6|6819.4|6816.2|101
1753215300000|2025-07-22 20:15:00|6823|6819.2|6822|6819.2|6823.4|6820.2|6821|6817.6|102
1753215600000|2025-07-22 20:20:00|6822.4|6818.6|6825|6821.2|6826|6822.8|6821|6818.2|103
1753215900000|2025-07-22 20:25:00|6824.6|6821.8|6825.1|6821.3|6826|6823.2|6823|6819.8|243
1753216200000|2025-07-22 20:30:00|6825|6821.2|6815.4|6811.6|6825|6821.2|6813.8|6810|385
1753216500000|2025-07-22 20:35:00|6815|6812.2|6810.8|6808|6818.4|6815.2|6810|6806.2|506
1753216800000|2025-07-22 20:40:00|6810|6807.2|6814|6811.2|6814.4|6811.3|6810|6807.2|345
1753217100000|2025-07-22 20:45:00|6814.4|6811.6|6814.1|6810.3|6818.7|6815.9|6813.7|6809.9|164
1753217400000|2025-07-22 20:50:00|6813.7|6809.9|6811.1|6808.3|6814.1|6810.7|6810.7|6807.3|146
1753217700000|2025-07-22 20:55:00|6811.7|6807.9|6812.1|6809.3|6812.3|6809.3|6809.3|6805.5|241
1753218000000|2025-07-22 21:00:00|6811.7|6808.9|6814.2|6810.4|6814.2|6810.4|6811.7|6808.3|0
1753218300000|2025-07-22 21:05:00|6815.3|6807.5|6813.8|6810|6815.3|6810|6813.4|6807.5|62
1753218600000|2025-07-22 21:10:00|6814.2|6810.4|6814.2|6810.4|6814.2|6810.4|6814.2|6810.4|50
1753218900000|2025-07-22 21:15:00|6814.3|6810.5|6818.3|6815.5|6818.3|6815.5|6814.3|6810.5|8
1753219200000|2025-07-22 21:20:00|6818.7|6814.9|6816.7|6813.9|6818.7|6815.9|6816.3|6812.8|106
1753219500000|2025-07-22 21:25:00|6817|6814.2|6816.7|6813.9|6817|6814.2|6816.7|6813.9|17
1753219800000|2025-07-22 21:30:00|6816.2|6812.4|6815.9|6813.1|6816.6|6813.8|6815.9|6812.3|2
1753220100000|2025-07-22 21:35:00|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6815.9|6812.3|34
1753220400000|2025-07-22 21:40:00|6816.8|6813|6815.1|6811.3|6816.8|6813.2|6813.6|6810.6|42
1753220700000|2025-07-22 21:45:00|6815.2|6811.4|6807|6803.2|6815.6|6812.8|6804.2|6800.7|55
1753221000000|2025-07-22 21:50:00|6808.1|6804.3|6806.7|6798.9|6808.1|6804.3|6801.6|6795.8|250
1753221300000|2025-07-22 21:55:00|6807.1|6799.3|6808.3|6800.5|6808.3|6800.5|6807.1|6799.3|21
1753228800000|2025-07-23 00:00:00|6828.5|6820.7|6827.1|6824.3|6829.4|6825.6|6821.1|6818.3|245
1753229100000|2025-07-23 00:05:00|6826.8|6824|6822.7|6819.9|6827.8|6824.3|6822.7|6819.7|54
1753229400000|2025-07-23 00:10:00|6823.7|6818.9|6825.1|6822.3|6826.1|6822.9|6818.7|6815.9|42
1753229700000|2025-07-23 00:15:00|6825.5|6821.7|6822.1|6819.3|6826.5|6823.3|6822.1|6818.7|52
1753230000000|2025-07-23 00:20:00|6822.7|6819.9|6831.7|6828.9|6831.9|6828.9|6822.1|6818.7|67
1753230300000|2025-07-23 00:25:00|6831.9|6829.1|6823.7|6820.9|6832.7|6829.9|6823.7|6819.9|95
1753230600000|2025-07-23 00:30:00|6823.3|6820.5|6822.1|6818.3|6827.3|6824.5|6821.1|6817.9|247
1753230900000|2025-07-23 00:35:00|6822.3|6818.5|6823.1|6820.3|6825.5|6822.3|6821.3|6818.3|21
1753231200000|2025-07-23 00:40:00|6823.5|6820.7|6828.3|6824.5|6828.3|6825.3|6823.5|6820.7|353
1753231500000|2025-07-23 00:45:00|6828.7|6824.9|6829.4|6826.6|6833.2|6829.9|6827.7|6824.9|77
1753231800000|2025-07-23 00:50:00|6828.7|6825.9|6831.3|6827.5|6831.3|6827.9|6827.3|6824.5|23
1753232100000|2025-07-23 00:55:00|6831.7|6827.9|6830.9|6827.1|6835.7|6832.9|6829.3|6826.5|86
1753232400000|2025-07-23 01:00:00|6831.3|6827.5|6824.4|6821.6|6831.3|6827.5|6820.4|6817|274
1753232700000|2025-07-23 01:05:00|6823.4|6820.6|6831.4|6828.6|6832.4|6828.6|6823|6819.8|44
1753233000000|2025-07-23 01:10:00|6831.8|6827.6|6839.4|6835.6|6846.4|6840.3|6829|6825.6|437
1753233300000|2025-07-23 01:15:00|6839.8|6836.6|6835.4|6831.6|6839.8|6836.6|6831.6|6828.6|260
1753233600000|2025-07-23 01:20:00|6835|6831.2|6834|6831.2|6835.8|6832.2|6829.6|6826.2|144
1753233900000|2025-07-23 01:25:00|6833.6|6830.8|6826.4|6823.6|6838.2|6834.8|6826.4|6823.6|116
1753234200000|2025-07-23 01:30:00|6826.8|6823|6816|6813.2|6827.4|6823.6|6810|6806.7|222
1753234500000|2025-07-23 01:35:00|6814.6|6812.2|6815.7|6811.9|6819|6815.6|6810|6806.6|250
1753234800000|2025-07-23 01:40:00|6815|6811.2|6821.3|6817.5|6822.7|6819.5|6812.3|6809.2|114
1753235100000|2025-07-23 01:45:00|6821|6818.2|6816.3|6813.5|6823.3|6820.5|6816.3|6813.5|37
1753235400000|2025-07-23 01:50:00|6815.9|6812.1|6819.9|6816.1|6822.3|6818.5|6813.3|6810.5|36
1753235700000|2025-07-23 01:55:00|6820.3|6816.5|6816.9|6814.1|6820.9|6817.5|6815.9|6812.5|31
1753236000000|2025-07-23 02:00:00|6817.3|6814.5|6819.5|6816.7|6820.9|6817.5|6816.9|6813.7|10
1753236300000|2025-07-23 02:05:00|6820.5|6817.1|6817.3|6813.5|6821.5|6818.1|6814.9|6811.3|29
1753236600000|2025-07-23 02:10:00|6816.7|6813.9|6819.9|6817.1|6820.9|6817.5|6816.3|6813.1|25
1753236900000|2025-07-23 02:15:00|6819.5|6816.7|6820.1|6816.3|6820.5|6817.3|6815.9|6812.7|195
1753237200000|2025-07-23 02:20:00|6819.9|6816.1|6821.1|6817.3|6821.1|6817.7|6816.5|6813.3|21
1753237500000|2025-07-23 02:25:00|6820.7|6817.9|6821.1|6818.3|6823.5|6820.3|6820.7|6817.3|82
1753237800000|2025-07-23 02:30:00|6821.5|6818.7|6827.5|6823.7|6829.1|6826.3|6821.1|6817.7|35
1753238100000|2025-07-23 02:35:00|6827.1|6823.3|6820.1|6816.3|6827.7|6823.9|6818.1|6814.9|34
1753238400000|2025-07-23 02:40:00|6821.1|6817.3|6822.4|6818.6|6825.5|6822.3|6820.3|6816.7|10
1753238700000|2025-07-23 02:45:00|6822.1|6818.3|6819.4|6816.6|6822.8|6819.3|6819.2|6816|112
1753239000000|2025-07-23 02:50:00|6819.8|6816|6812.2|6808.4|6820.8|6817.6|6810.8|6807|513
1753239300000|2025-07-23 02:55:00|6812.4|6808.6|6813.4|6810.6|6816.4|6812.6|6805.7|6802.9|468
1753239600000|2025-07-23 03:00:00|6812.4|6809.6|6811|6807.2|6814.4|6811.6|6808.4|6805.2|33
1753239900000|2025-07-23 03:05:00|6810.4|6807.6|6813|6810.2|6814|6810.2|6808|6804.2|67
1753240200000|2025-07-23 03:10:00|6814|6812.2|6813|6809.2|6817|6814.2|6813|6809.2|458
1753240500000|2025-07-23 03:15:00|6812.6|6809.8|6813|6810.2|6815|6811.6|6811|6807.8|17
1753240800000|2025-07-23 03:20:00|6814|6810.6|6815|6812.2|6817.2|6813.8|6811.6|6808.6|451
1753241100000|2025-07-23 03:25:00|6815.6|6812.8|6817.2|6813.4|6819.6|6816.2|6814.6|6811.4|23
1753241400000|2025-07-23 03:30:00|6817|6814.2|6812|6808.2|6817.4|6814.2|6808.6|6805.6|13
1753241700000|2025-07-23 03:35:00|6811.4|6808.6|6813|6810.2|6813.6|6810.2|6811|6807.6|36
1753242000000|2025-07-23 03:40:00|6814|6810.5|6812.6|6809.8|6814|6810.5|6811.6|6808.2|13
1753242300000|2025-07-23 03:45:00|6812.9|6809.1|6815.5|6811.7|6815.9|6812.5|6812.6|6809.1|14
1753242600000|2025-07-23 03:50:00|6815.9|6812.1|6814.9|6811.1|6815.9|6812.5|6813.5|6810.1|2
1753242900000|2025-07-23 03:55:00|6814.5|6811.7|6815.5|6811.7|6815.9|6812.5|6814.5|6811.3|1
1753243200000|2025-07-23 04:00:00|6814.5|6812.7|6815.3|6811.5|6816.9|6813.1|6814.5|6810.7|13
1753243500000|2025-07-23 04:05:00|6814.9|6811.1|6814.9|6812.1|6815.9|6812.1|6813.9|6810.1|4
1753243800000|2025-07-23 04:10:00|6814.5|6811.7|6813.3|6809.5|6815.9|6812.7|6812.5|6809.3|16
1753244100000|2025-07-23 04:15:00|6812.9|6809.1|6814.9|6811.1|6815.5|6812.1|6812.5|6809.1|4
1753244400000|2025-07-23 04:20:00|6814.5|6810.7|6818.9|6815.1|6818.9|6816.1|6814.5|6810.7|28
1753244700000|2025-07-23 04:25:00|6819.1|6815.3|6821.1|6817.3|6822.9|6819.7|6819.1|6815.3|89
1753245000000|2025-07-23 04:30:00|6821.5|6817.7|6820.5|6816.7|6821.9|6819.1|6818.9|6815.3|16
1753245300000|2025-07-23 04:35:00|6819.9|6817.1|6819.8|6816|6821.2|6817.7|6819.8|6816|20
1753245600000|2025-07-23 04:40:00|6820.2|6817|6820.2|6816.4|6820.5|6817|6818.8|6815|17
1753245900000|2025-07-23 04:45:00|6819.6|6815.8|6818.2|6814.4|6819.6|6815.8|6817.8|6814|16
1753246200000|2025-07-23 04:50:00|6817.6|6814.8|6816.2|6812.4|6817.6|6814.8|6814.8|6811.4|10
1753246500000|2025-07-23 04:55:00|6815.8|6813|6816.8|6814|6818.2|6815|6814.8|6811.4|25
1753246800000|2025-07-23 05:00:00|6817.8|6814.4|6821.8|6818|6821.8|6818.6|6816.8|6813.6|44
1753247100000|2025-07-23 05:05:00|6820.8|6817.6|6824.4|6820.6|6824.4|6821.2|6816.8|6814|284
1753247400000|2025-07-23 05:10:00|6823.6|6819.8|6825|6821.2|6825.6|6822.2|6823|6819.2|10
1753247700000|2025-07-23 05:15:00|6824.4|6821.6|6820.4|6817.6|6825|6821.6|6820|6816.8|18
1753248000000|2025-07-23 05:20:00|6821.4|6818.2|6822|6818.2|6822|6818.6|6821|6817.2|22
1753248300000|2025-07-23 05:25:00|6822.4|6818.6|6826.7|6823.9|6827.4|6823.9|6821|6817.6|176
1753248600000|2025-07-23 05:30:00|6826.4|6823.6|6829|6825.2|6829.4|6826.2|6826.4|6823.2|53
1753248900000|2025-07-23 05:35:00|6829.3|6825.5|6826.9|6823.1|6830.3|6827.5|6824.2|6820.9|79
1753249200000|2025-07-23 05:40:00|6827.3|6823.5|6827.3|6824.5|6828.7|6825.5|6823.9|6820.8|80
1753249500000|2025-07-23 05:45:00|6827.9|6824.1|6822.9|6819.1|6828.3|6824.9|6821.9|6818.5|214
1753249800000|2025-07-23 05:50:00|6823.3|6819.5|6817.9|6814.1|6824.3|6821.5|6817.3|6814.1|136
1753250100000|2025-07-23 05:55:00|6818.3|6814.5|6817.3|6813.5|6818.3|6814.9|6813.1|6809.9|537
1753250400000|2025-07-23 06:00:00|6816.3|6812.9|6804.1|6801.3|6816.7|6812.9|6802.1|6798.9|547
1753250700000|2025-07-23 06:05:00|6803.7|6799.9|6799.1|6795.3|6804.5|6800.9|6797.5|6793.9|1011
1753251000000|2025-07-23 06:10:00|6798.5|6795.7|6796.8|6793|6800.5|6797.3|6795.6|6792.4|775
1753251300000|2025-07-23 06:15:00|6797.2|6793.4|6797.2|6794.4|6797.3|6794.4|6793.6|6790.4|363
1753251600000|2025-07-23 06:20:00|6796.8|6793.4|6794.2|6791.4|6799.6|6796.8|6792.8|6790|234
1753251900000|2025-07-23 06:25:00|6793.8|6791|6793.6|6790.8|6795.2|6792|6791.2|6788.4|201
1753252200000|2025-07-23 06:30:00|6793.8|6791|6794.2|6791.4|6795.6|6792.8|6791.2|6787.8|129
1753252500000|2025-07-23 06:35:00|6794.6|6791.8|6789.6|6786.8|6795.2|6791.8|6787.8|6785|233
1753252800000|2025-07-23 06:40:00|6789.2|6786.4|6791|6788.2|6791.6|6788.8|6786|6783.2|1889
1753253100000|2025-07-23 06:45:00|6790.7|6787.9|6795|6791.2|6795|6791.8|6789.3|6786.2|1099
1753253400000|2025-07-23 06:50:00|6794.6|6791.8|6794.5|6791.7|6797.6|6794.8|6792.9|6789.8|474
1753253700000|2025-07-23 06:55:00|6794.3|6791.5|6800.5|6796.7|6800.5|6797|6794.3|6791.1|117
1753254000000|2025-07-23 07:00:00|6800.1|6797.3|6811.7|6807.9|6813.7|6810.9|6799.5|6796.3|577
1753254300000|2025-07-23 07:05:00|6812.7|6808.9|6811.1|6807.3|6815.7|6811.9|6808.2|6804.9|685
1753254600000|2025-07-23 07:10:00|6810.7|6806.9|6810.9|6808.1|6816.9|6813.1|6808.7|6804.9|499
1753254900000|2025-07-23 07:15:00|6811.7|6808.9|6813.3|6810.5|6816|6812.9|6811.3|6807.5|202
1753255200000|2025-07-23 07:20:00|6813.7|6810.9|6809.7|6806.9|6816.7|6813.5|6809.7|6806.3|739
1753255500000|2025-07-23 07:25:00|6810.1|6807.3|6816.9|6814.1|6818.7|6815.9|6809.5|6806.3|506
1753255800000|2025-07-23 07:30:00|6818.3|6814.5|6810.1|6806.3|6818.3|6814.9|6808.7|6805.9|326
1753256100000|2025-07-23 07:35:00|6809.7|6806.9|6808.5|6805.7|6817.5|6814.3|6808.1|6804.8|404
1753256400000|2025-07-23 07:40:00|6807.5|6803.7|6803.5|6800.7|6807.9|6804.7|6801.5|6798.1|540
1753256700000|2025-07-23 07:45:00|6803.8|6800|6801.2|6798.4|6806.5|6803.4|6799.2|6795.9|215
1753257000000|2025-07-23 07:50:00|6800.4|6797.6|6797.2|6794.4|6802.2|6799.4|6795.2|6792|258
1753257300000|2025-07-23 07:55:00|6796.8|6793|6791.8|6788|6800.8|6797.4|6790.2|6787|680
1753257600000|2025-07-23 08:00:00|6792.6|6788.8|6787.6|6783.8|6800.2|6797.4|6785.6|6782.4|1803
1753257900000|2025-07-23 08:05:00|6787|6784.2|6789.6|6786.8|6793.2|6790.4|6782.2|6779.4|1251
1753258200000|2025-07-23 08:10:00|6789.2|6786.4|6792.8|6789|6794.8|6791.6|6786.1|6783.2|929
1753258500000|2025-07-23 08:15:00|6793.2|6789.4|6781.4|6778.6|6793.2|6789.4|6780.4|6777.6|1782
1753258800000|2025-07-23 08:20:00|6781|6777.6|6782.4|6779.6|6788|6784.2|6775.8|6773|3100
1753259100000|2025-07-23 08:25:00|6782.7|6779.9|6787.9|6785.1|6795|6791.2|6782.7|6779.9|4264
1753259400000|2025-07-23 08:30:00|6787.7|6784.9|6789.3|6785.5|6790.1|6786.9|6782.7|6779.9|2490
1753259700000|2025-07-23 08:35:00|6788.7|6785.9|6784.7|6780.9|6789.7|6786.5|6780.7|6777.9|998
1753260000000|2025-07-23 08:40:00|6784.3|6781.5|6784.3|6781.5|6787.7|6784.5|6781.3|6777.7|496
1753260300000|2025-07-23 08:45:00|6784.9|6782.1|6778.7|6774.9|6787.3|6784.1|6778.5|6774.9|952
1753260600000|2025-07-23 08:50:00|6779.1|6775.3|6780.1|6777.3|6784.1|6780.3|6776.5|6773.3|431
1753260900000|2025-07-23 08:55:00|6779.9|6777.1|6781.9|6779.1|6783.7|6780.5|6777.5|6774.3|1563
1753261200000|2025-07-23 09:00:00|6782.3|6779.5|6785.9|6782.1|6792.3|6789.5|6779.7|6776.1|572
1753261500000|2025-07-23 09:05:00|6785.2|6782.4|6785.2|6782.4|6788.9|6785.7|6784.2|6780.4|806
1753261800000|2025-07-23 09:10:00|6786.2|6783.4|6795.4|6792.6|6799.2|6796.4|6786.2|6783.4|487
1753262100000|2025-07-23 09:15:00|6795.8|6792|6794.4|6791.6|6802.9|6799.6|6794|6791.2|1804
1753262400000|2025-07-23 09:20:00|6793.4|6789.6|6772|6769.2|6793.6|6790.2|6769.6|6766.8|1761
1753262700000|2025-07-23 09:25:00|6773|6768.6|6778.6|6774.8|6780.6|6777.4|6770.6|6767.3|915
1753263000000|2025-07-23 09:30:00|6779|6776.2|6780|6777.2|6785.4|6782.2|6778|6774.8|1833
1753263300000|2025-07-23 09:35:00|6779.6|6776.8|6780.6|6776.8|6785|6782.2|6779|6775.8|914
1753263600000|2025-07-23 09:40:00|6781|6777.2|6774.6|6771.8|6781.2|6777.8|6774|6770.8|511
1753263900000|2025-07-23 09:45:00|6775|6772.2|6769.1|6765.3|6775.4|6772.2|6766.8|6764|4139
1753264200000|2025-07-23 09:50:00|6768.5|6765.7|6770.9|6768.1|6773.3|6770.1|6764.3|6761.5|2363
1753264500000|2025-07-23 09:55:00|6771.3|6768.5|6769.3|6766.5|6776.9|6773.5|6766.5|6763.7|891
1753264800000|2025-07-23 10:00:00|6768.9|6766.1|6753.7|6749.9|6768.9|6766.1|6750.5|6747.1|2660
1753265100000|2025-07-23 10:05:00|6752.7|6749.5|6758.1|6755.3|6761.1|6758.3|6751.3|6748.5|2144
1753265400000|2025-07-23 10:10:00|6757.7|6753.9|6759.1|6756.3|6761.5|6758.3|6754.1|6751.3|882
1753265700000|2025-07-23 10:15:00|6759.7|6755.9|6764.9|6762.1|6766.3|6763.1|6758.1|6754.9|1727
1753266000000|2025-07-23 10:20:00|6765.9|6762.5|6768.9|6765.1|6772.3|6769.5|6764.3|6761.5|713
1753266300000|2025-07-23 10:25:00|6768.7|6764.9|6763.3|6760.5|6771.1|6768.3|6762.5|6759.1|1113
1753266600000|2025-07-23 10:30:00|6762.9|6760.1|6755.3|6751.5|6762.9|6760.1|6752.6|6749.5|880
1753266900000|2025-07-23 10:35:00|6755.6|6751.8|6757.6|6753.8|6761.9|6759.1|6750.2|6747.4|752
1753267200000|2025-07-23 10:40:00|6757.2|6753.4|6749.2|6746.4|6757.6|6754.4|6746|6743.2|1518
1753267500000|2025-07-23 10:45:00|6748.6|6745.8|6761.4|6758.6|6763.9|6760.6|6746.2|6743.4|1371
1753267800000|2025-07-23 10:50:00|6761.8|6759|6760.2|6757.4|6764.8|6762|6760.2|6756.8|479
1753268100000|2025-07-23 10:55:00|6761|6758.2|6756.2|6753.4|6764.2|6761.4|6755.6|6752.8|594
1753268400000|2025-07-23 11:00:00|6757.6|6753.8|6750|6746.2|6757.6|6754.4|6748.6|6745.6|1050
1753268700000|2025-07-23 11:05:00|6749.6|6745.8|6753.6|6749.8|6755|6751.8|6746|6743.2|839
1753269000000|2025-07-23 11:10:00|6753.4|6750.6|6754.4|6751.6|6755.6|6752.4|6749.8|6746.6|520
1753269300000|2025-07-23 11:15:00|6755|6751.2|6753.6|6750.8|6756.2|6753.4|6749|6745.2|704
1753269600000|2025-07-23 11:20:00|6754.2|6750.4|6758.2|6754.4|6760.2|6757.4|6752.6|6749.8|363
1753269900000|2025-07-23 11:25:00|6758.6|6754.8|6762.2|6759.4|6763|6760.2|6757|6753.8|358
1753270200000|2025-07-23 11:30:00|6762.6|6758.8|6760.6|6756.8|6763.6|6760.8|6757.2|6753.8|401
1753270500000|2025-07-23 11:35:00|6760.5|6756.7|6759.5|6755.7|6760.9|6758.1|6757.5|6754.7|273
1753270800000|2025-07-23 11:40:00|6759.9|6756.1|6760.1|6757.3|6761.5|6758.3|6754.5|6750.9|516
1753271100000|2025-07-23 11:45:00|6761.1|6756.9|6754.9|6752.1|6761.5|6758.3|6753.9|6750.7|523
1753271400000|2025-07-23 11:50:00|6755.5|6751.7|6754.9|6752.1|6758.5|6755.3|6754.9|6751.7|843
1753271700000|2025-07-23 11:55:00|6755.3|6752.5|6755.3|6751.5|6757.3|6754.1|6754.7|6751.4|225
1753272000000|2025-07-23 12:00:00|6754.7|6751.9|6756.3|6753.5|6757.3|6754.1|6752.7|6749.5|550
1753272300000|2025-07-23 12:05:00|6757.3|6755.1|6749.9|6747.1|6764.5|6761.1|6749.9|6746.5|1906
1753272600000|2025-07-23 12:10:00|6750.3|6746.5|6760.9|6758.1|6761.3|6758.5|6749.3|6746.5|607
1753272900000|2025-07-23 12:15:00|6761.3|6757.5|6754.9|6751.1|6761.3|6757.9|6752.3|6749.5|570
1753273200000|2025-07-23 12:20:00|6755.3|6751.5|6758.7|6755.9|6760.7|6757.5|6753.3|6749.5|443
1753273500000|2025-07-23 12:25:00|6759.7|6756.1|6771.7|6768.9|6775.5|6772.1|6758.3|6755.1|2999
1753273800000|2025-07-23 12:30:00|6772.1|6768.3|6773.3|6770.5|6777.3|6774.5|6769.3|6765.9|1358
1753274100000|2025-07-23 12:35:00|6773.1|6770.3|6773|6770.2|6775.2|6772.3|6768.1|6764.9|1355
1753274400000|2025-07-23 12:40:00|6773.7|6769.9|6770.2|6767.4|6777|6774.2|6768.2|6765.4|367
1753274700000|2025-07-23 12:45:00|6770.6|6767.8|6768|6765.2|6771.4|6768.2|6766|6762.2|951
1753275000000|2025-07-23 12:50:00|6769|6765.6|6770.6|6766.8|6771|6767.2|6767|6763.6|327
1753275300000|2025-07-23 12:55:00|6771|6767.2|6772|6769.2|6773.4|6770.2|6769|6765.6|458
1753275600000|2025-07-23 13:00:00|6773|6770.2|6767.4|6764.6|6781|6777.2|6754|6750.6|3105
1753275900000|2025-07-23 13:05:00|6767.6|6764.8|6776.4|6772.6|6780|6777.2|6767|6763.6|942
1753276200000|2025-07-23 13:10:00|6776|6772.2|6776.4|6772.6|6780.6|6776.8|6773.4|6770.1|1346
1753276500000|2025-07-23 13:15:00|6776|6773.2|6777.4|6774.6|6782.6|6779.2|6773.8|6770.6|2418
1753276800000|2025-07-23 13:20:00|6777|6774.2|6775.4|6771.6|6779|6775.6|6773|6769.6|512
1753277100000|2025-07-23 13:25:00|6775|6772.2|6776.4|6773.6|6781.4|6778.6|6771|6767.8|444
1753277400000|2025-07-23 13:30:00|6776|6773.2|6772.5|6768.7|6780|6776.6|6767.6|6764.8|3486
1753277700000|2025-07-23 13:35:00|6772.1|6768.3|6778.5|6774.7|6784.1|6780.9|6769.9|6766.1|2567
1753278000000|2025-07-23 13:40:00|6778.1|6775.3|6791.3|6787.5|6795.5|6791.9|6772.7|6769.3|1519
1753278300000|2025-07-23 13:45:00|6791.7|6788.5|6770.1|6766.3|6796.9|6793.9|6769.3|6766.3|2915
1753278600000|2025-07-23 13:50:00|6771.5|6767.3|6761.9|6758.1|6772.1|6769.3|6753.3|6749.9|2523
1753278900000|2025-07-23 13:55:00|6762.3|6758.5|6761.3|6758.5|6764|6761.1|6760.3|6757.1|922
1753279200000|2025-07-23 14:00:00|6760.9|6758.1|6762.9|6759.1|6765.9|6763.1|6757.3|6754.1|1302
1753279500000|2025-07-23 14:05:00|6762.5|6759.7|6767.3|6763.5|6771.1|6768.3|6755.9|6752.7|8063
1753279800000|2025-07-23 14:10:00|6767.7|6763.9|6768.5|6764.7|6770.3|6767|6763.1|6760.2|2443
1753280100000|2025-07-23 14:15:00|6767.9|6765.1|6768.7|6765.9|6771.5|6768.1|6763.3|6760.5|3113
1753280400000|2025-07-23 14:20:00|6769.1|6766.3|6767.9|6764.1|6770.5|6767.7|6762.9|6759.7|972
1753280700000|2025-07-23 14:25:00|6767.2|6764.4|6766.9|6764.1|6769.8|6766|6763.9|6761.1|764
1753281000000|2025-07-23 14:30:00|6767.4|6764.6|6773|6770.2|6783.7|6780.4|6763.4|6760.6|3532
1753281300000|2025-07-23 14:35:00|6774.8|6771|6777.4|6774.6|6779.4|6776.2|6768.8|6765.6|2356
1753281600000|2025-07-23 14:40:00|6778|6774.2|6769|6765.2|6780.4|6777.2|6761.8|6758.8|3451
1753281900000|2025-07-23 14:45:00|6769.4|6765.6|6758|6755.2|6786.6|6783.4|6756.6|6753.4|5051
1753282200000|2025-07-23 14:50:00|6757.2|6754.4|6765.2|6762.4|6766.8|6763.4|6752.6|6749.3|1434
1753282500000|2025-07-23 14:55:00|6763.8|6761.4|6766.8|6764|6772|6769.2|6762.8|6760|1278
1753282800000|2025-07-23 15:00:00|6765.8|6763|6756.8|6753|6770.8|6767.4|6755|6752.2|1680
1753283100000|2025-07-23 15:05:00|6756.4|6752.6|6761.8|6758|6769|6766.2|6752.8|6749.6|2594
1753283400000|2025-07-23 15:10:00|6761.4|6758.6|6758.6|6755.8|6769.8|6767|6757.8|6754.4|1800
1753283700000|2025-07-23 15:15:00|6758.2|6755.4|6760.4|6756.6|6761.4|6758.2|6756.6|6753.4|1793
1753284000000|2025-07-23 15:20:00|6759.8|6757|6769.2|6765.4|6771.2|6768|6757.8|6755|2306
1753284300000|2025-07-23 15:25:00|6769.8|6766.4|6760.2|6756.4|6771.8|6768|6757.2|6753.8|3617
1753284600000|2025-07-23 15:30:00|6759.8|6757|6771.4|6768.6|6783.4|6780.2|6759.8|6757|4052
1753284900000|2025-07-23 15:35:00|6771.8|6768|6750.5|6747.7|6771.8|6768.6|6750.5|6747.3|3179
1753285200000|2025-07-23 15:40:00|6749.1|6746.3|6761.1|6757.3|6761.1|6758.3|6748.1|6745.3|1257
1753285500000|2025-07-23 15:45:00|6759.7|6756.9|6762.5|6758.7|6764.1|6760.9|6757.5|6754.3|2242
1753285800000|2025-07-23 15:50:00|6762.1|6758.3|6774.7|6770.9|6775.9|6772.5|6759.5|6756.3|1672
1753286100000|2025-07-23 15:55:00|6775.3|6771.9|6782.9|6780.1|6784.5|6781.1|6773.7|6770.5|1621
1753286400000|2025-07-23 16:00:00|6782.5|6779.7|6781.3|6777.5|6785.9|6783.1|6774.9|6771.5|1532
1753286700000|2025-07-23 16:05:00|6780.9|6778.1|6793.7|6790.9|6798.7|6795.5|6780.9|6778.1|2893
1753287000000|2025-07-23 16:10:00|6793.3|6790.5|6791.7|6787.9|6795.7|6792.5|6788.1|6784.9|630
1753287300000|2025-07-23 16:15:00|6791.3|6788.5|6791.3|6788.5|6792.7|6789.5|6789.3|6786|579
1753287600000|2025-07-23 16:20:00|6792.7|6788.9|6791.3|6788.5|6799.3|6796.1|6788.7|6785.1|3311
1753287900000|2025-07-23 16:25:00|6792.3|6789.1|6792.3|6789.5|6797.3|6794.5|6791.3|6787.9|1153
1753288200000|2025-07-23 16:30:00|6793.1|6789.3|6792.7|6788.9|6797.7|6794.5|6789.3|6786.5|447
1753288500000|2025-07-23 16:35:00|6793.7|6789.9|6787.8|6785|6795.7|6792.4|6784.8|6781.6|2804
1753288800000|2025-07-23 16:40:00|6788.4|6784.6|6781.8|6779|6789.4|6786.2|6781.2|6778.4|1934
1753289100000|2025-07-23 16:45:00|6782.2|6779.4|6779|6775.2|6784.2|6780.8|6775.4|6771.8|878
1753289400000|2025-07-23 16:50:00|6778.6|6775.8|6779|6775.2|6786|6782.8|6776.4|6773.2|716
1753289700000|2025-07-23 16:55:00|6778.4|6775.6|6782.6|6779.8|6786.6|6783.2|6778.4|6775.2|823
1753290000000|2025-07-23 17:00:00|6783|6779.2|6778.8|6776|6790.2|6786.8|6778.8|6775.6|1173
1753290300000|2025-07-23 17:05:00|6778.4|6775.6|6784.8|6782|6785.2|6782|6777.4|6773.8|836
1753290600000|2025-07-23 17:10:00|6783.8|6781|6793.8|6791|6795.4|6792|6781.8|6778.4|795
1753290900000|2025-07-23 17:15:00|6794.4|6790.6|6793.8|6791|6796.2|6793|6792.8|6789.6|346
1753291200000|2025-07-23 17:20:00|6794.4|6790.6|6795.8|6793|6799.8|6796.6|6792.8|6789.6|333
1753291500000|2025-07-23 17:25:00|6796.4|6792.6|6798.8|6795|6799.8|6796.6|6793.4|6790|1297
1753291800000|2025-07-23 17:30:00|6798|6795.2|6796.4|6792.6|6801|6798.2|6794.8|6791.6|905
1753292100000|2025-07-23 17:35:00|6796|6793.2|6794.4|6791.6|6799|6796.2|6793|6790.2|1294
1753292400000|2025-07-23 17:40:00|6794.8|6792|6802.3|6798.5|6802.9|6800.1|6794.8|6791.6|1007
1753292700000|2025-07-23 17:45:00|6801.9|6798.1|6797.9|6795.1|6803.6|6799.1|6792.9|6790.1|677
1753293000000|2025-07-23 17:50:00|6796.9|6794.1|6795.7|6792.9|6799.3|6796.1|6789.3|6785.9|1073
1753293300000|2025-07-23 17:55:00|6796.7|6793.9|6791.9|6789.1|6796.7|6793.9|6790.5|6787.7|613
1753293600000|2025-07-23 18:00:00|6792.5|6789.7|6792.5|6789.7|6793.9|6790.7|6788.3|6785.1|905
1753293900000|2025-07-23 18:05:00|6792.1|6789.3|6790.9|6787.1|6793.5|6790.3|6787.9|6784.6|578
1753294200000|2025-07-23 18:10:00|6790.5|6787.7|6793.1|6789.3|6796.7|6793.9|6788.3|6785.1|1807
1753294500000|2025-07-23 18:15:00|6792.7|6789.9|6792.7|6789.9|6794.1|6790.9|6789.7|6786.9|773
1753294800000|2025-07-23 18:20:00|6793.1|6789.3|6800.3|6797.5|6802.7|6799.9|6792.5|6789.3|2136
1753295100000|2025-07-23 18:25:00|6800.7|6796.9|6797.1|6794.3|6802.7|6799.3|6793.1|6789.9|5568
1753295400000|2025-07-23 18:30:00|6796.7|6793.9|6812.9|6810.1|6813.9|6811.1|6796.5|6793.7|2340
1753295700000|2025-07-23 18:35:00|6813.5|6809.7|6814.3|6811.5|6816.6|6813.3|6813.1|6809.7|517
1753296000000|2025-07-23 18:40:00|6813.9|6811.1|6811.9|6808.1|6814.9|6811.5|6810.9|6807.7|258
1753296300000|2025-07-23 18:45:00|6812.3|6808.5|6810.8|6808|6813.2|6810|6809.8|6807|203
1753296600000|2025-07-23 18:50:00|6810.4|6807.6|6809.8|6807|6810.4|6807.6|6804.2|6801.4|353
1753296900000|2025-07-23 18:55:00|6809|6806.2|6808.8|6806|6811.4|6808|6808.8|6805.2|174
1753297200000|2025-07-23 19:00:00|6809.4|6806.6|6809.8|6806|6810.6|6807.6|6808.8|6805.6|161
1753297500000|2025-07-23 19:05:00|6809.4|6805.6|6811|6808.2|6811.8|6809|6809|6805.6|176
1753297800000|2025-07-23 19:10:00|6811.4|6808.6|6811.4|6808.6|6811.8|6809|6809.4|6806.6|408
1753298100000|2025-07-23 19:15:00|6811.8|6809|6810.4|6807.6|6813.4|6810|6809.8|6807|162
1753298400000|2025-07-23 19:20:00|6810|6807.2|6811.4|6807.6|6812.5|6809.2|6810|6807.2|131
1753298700000|2025-07-23 19:25:00|6811|6808.2|6813.4|6810.6|6814.4|6811.6|6811|6807.6|182
1753299000000|2025-07-23 19:30:00|6813|6809.6|6818.6|6815.8|6819.6|6816.4|6812.4|6809.6|937
1753299300000|2025-07-23 19:35:00|6819|6816.2|6816.6|6812.8|6820.6|6817.2|6815|6811.8|152
1753299600000|2025-07-23 19:40:00|6816.2|6813.4|6818|6815.2|6820|6816.4|6816|6812.8|135
1753299900000|2025-07-23 19:45:00|6818.4|6814.6|6819.9|6817.1|6820.4|6817.1|6816|6812.6|299
1753300200000|2025-07-23 19:50:00|6818.9|6816.1|6817.9|6815.1|6819.9|6817.1|6816.5|6813.1|265
1753300500000|2025-07-23 19:55:00|6818.5|6814.7|6814.9|6812.1|6818.5|6815.1|6813.7|6810.5|233
1753300800000|2025-07-23 20:00:00|6815.3|6812.5|6814.3|6810.5|6817.3|6814.1|6813.7|6810.5|246
1753301100000|2025-07-23 20:05:00|6814.7|6810.9|6813.7|6809.9|6814.7|6811.5|6812.3|6809.5|52
1753301400000|2025-07-23 20:10:00|6813.3|6809.5|6813.3|6810.5|6814.3|6811.1|6812.9|6809.5|91
1753301700000|2025-07-23 20:15:00|6813.7|6809.9|6815.7|6812.9|6816.3|6812.9|6812.9|6809.5|43
1753302000000|2025-07-23 20:20:00|6817.9|6815.1|6815.3|6811.5|6818.7|6815.9|6813.2|6809.9|74
1753302300000|2025-07-23 20:25:00|6814.7|6811.9|6811.7|6808.9|6815.7|6811.9|6811.7|6808.5|80
1753302600000|2025-07-23 20:30:00|6812.3|6808.5|6808.7|6805.9|6813.3|6809.9|6808.7|6804.9|146
1753302900000|2025-07-23 20:35:00|6809.7|6806.9|6812.3|6809.5|6813.1|6809.9|6809.7|6806.4|266
1753303200000|2025-07-23 20:40:00|6812.7|6808.9|6812.7|6808.9|6813.3|6810.5|6811.7|6808.4|11
1753303500000|2025-07-23 20:45:00|6813.3|6809.9|6812.7|6808.9|6813.3|6809.9|6810.9|6807.5|24
1753303800000|2025-07-23 20:50:00|6812.3|6808.5|6812.2|6809.4|6813.3|6809.9|6810.7|6807.5|48
1753304100000|2025-07-23 20:55:00|6812.6|6809.8|6811.2|6808.4|6813.2|6809.8|6809.2|6806.4|796
1753304400000|2025-07-23 21:00:00|6811.8|6808|6811|6807.2|6812.6|6808.8|6811|6807.2|11
1753304700000|2025-07-23 21:05:00|6810.5|6806.7|6810.5|6806.7|6810.5|6806.7|6810.5|6806.7|0
1753305000000|2025-07-23 21:10:00|6810.6|6806.8|6810.7|6806.9|6812.8|6807.8|6810.6|6805|2
1753305300000|2025-07-23 21:15:00|||||||||15
1753305600000|2025-07-23 21:20:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1753305900000|2025-07-23 21:25:00|6811.1|6807.3|6811.5|6807.7|6811.5|6807.7|6811.1|6807.3|8
1753307400000|2025-07-23 21:50:00|6811.9|6808.1|6811.9|6808.1|6811.9|6808.1|6811.9|6808.1|0
1753307700000|2025-07-23 21:55:00|6811.1|6807.3|6811|6807.2|6811.1|6807.3|6811|6807.2|1
1753315200000|2025-07-24 00:00:00|6816.4|6808.6|6820.5|6816.7|6820.9|6818.1|6814.1|6808.6|68
1753315500000|2025-07-24 00:05:00|6821.5|6817.7|6814.5|6811.7|6822.5|6819.1|6814.5|6811.3|83
1753315800000|2025-07-24 00:10:00|6815.1|6811.3|6817.5|6813.7|6817.5|6813.7|6812.9|6809.7|105
1753316100000|2025-07-24 00:15:00|6817.1|6813.3|6818.3|6814.5|6821.2|6817.9|6816.9|6813.2|632
1753316400000|2025-07-24 00:20:00|6817.9|6815.1|6818.3|6815.5|6819.3|6815.9|6814.7|6811.7|255
1753316700000|2025-07-24 00:25:00|6818.9|6815.1|6819.9|6816.1|6821.3|6818.5|6818.9|6815.1|103
1753317000000|2025-07-24 00:30:00|6819.3|6816.5|6818.7|6814.9|6819.7|6816.5|6818.3|6814.9|2
1753317300000|2025-07-24 00:35:00|6818.3|6814.5|6818.9|6815.1|6819.3|6816.5|6817.3|6814.5|5
1753317600000|2025-07-24 00:40:00|6819.3|6815.5|6818.9|6815.1|6819.3|6816.1|6816.3|6813.1|29
1753317900000|2025-07-24 00:45:00|6819.3|6816.1|6823.3|6819.5|6823.9|6820.1|6818.3|6815.1|22
1753318200000|2025-07-24 00:50:00|6822.9|6820.1|6818.5|6814.7|6826.5|6823.3|6817.5|6814.1|59
1753318500000|2025-07-24 00:55:00|6818.1|6815.3|6815.5|6812.7|6820.5|6817.3|6813.9|6810.1|84
1753318800000|2025-07-24 01:00:00|6816.3|6812.5|6819.9|6817.1|6827.9|6824.7|6812.5|6809.5|258
1753319100000|2025-07-24 01:05:00|6820.9|6818.1|6819.8|6816|6821.4|6818.1|6817|6813.2|115
1753319400000|2025-07-24 01:10:00|6819.2|6816.4|6817.2|6813.4|6819.4|6816.4|6814.4|6811.4|30
1753319700000|2025-07-24 01:15:00|6816.2|6812.8|6816.2|6813.4|6817.8|6814.6|6813.4|6810|37
1753320000000|2025-07-24 01:20:00|6816.8|6813|6813.2|6809.4|6816.8|6813.4|6811.2|6808|85
1753320300000|2025-07-24 01:25:00|6812.8|6809|6810.8|6808|6813.2|6810|6809.4|6806.6|81
1753320600000|2025-07-24 01:30:00|6811.4|6807.6|6814.4|6811.6|6814.8|6811.6|6811.4|6807.6|43
1753320900000|2025-07-24 01:35:00|6814.8|6811|6812.8|6810|6814.8|6811.4|6812.4|6809|29
1753321200000|2025-07-24 01:40:00|6813.2|6810.4|6810.6|6807.8|6814.6|6811.4|6808.2|6804.8|355
1753321500000|2025-07-24 01:45:00|6810|6806.8|6813.2|6810.4|6813.6|6810.8|6809.6|6806.8|21
1753321800000|2025-07-24 01:50:00|6813.6|6810.8|6816.8|6813|6817.2|6814.4|6812.2|6809|31
1753322100000|2025-07-24 01:55:00|6817.4|6813.6|6813.2|6809.4|6817.8|6815|6812.4|6809|25
1753322400000|2025-07-24 02:00:00|6813.8|6810|6812.6|6809.8|6816.2|6812.4|6810.6|6806.8|171
1753322700000|2025-07-24 02:05:00|6813.2|6809.4|6813.6|6810.8|6814.6|6811.8|6812.6|6809.4|16
1753323000000|2025-07-24 02:10:00|6813.2|6810.4|6813.6|6810.8|6814.6|6810.9|6806.2|6802.8|139
1753323300000|2025-07-24 02:15:00|6813.1|6810.3|6810.7|6807.9|6813.7|6810.3|6810.7|6807.3|21
1753323600000|2025-07-24 02:20:00|6811.1|6807.3|6810.1|6807.3|6811.1|6807.7|6808.7|6805.9|1
1753323900000|2025-07-24 02:25:00|6810.5|6806.7|6810.7|6806.9|6810.7|6807.3|6808.7|6805.9|11
1753324200000|2025-07-24 02:30:00|6811.1|6807.3|6814.1|6810.3|6815.5|6812.1|6810.1|6806.9|229
1753324500000|2025-07-24 02:35:00|6813.1|6809.3|6810.7|6807.9|6814.5|6811.1|6810.1|6806.9|24
1753324800000|2025-07-24 02:40:00|6811.1|6808.3|6809.1|6806.3|6811.5|6808.3|6807.1|6804.3|89
1753325100000|2025-07-24 02:45:00|6809.7|6805.9|6810.1|6807.3|6811.5|6808.3|6809.1|6805.7|65
1753325400000|2025-07-24 02:50:00|6809.7|6806.9|6812.1|6809.3|6814.7|6811.3|6809.7|6806.9|40
1753325700000|2025-07-24 02:55:00|6812.7|6808.9|6816.9|6813.1|6817.1|6813.3|6812.1|6808.9|163
1753326000000|2025-07-24 03:00:00|6816.5|6812.7|6816.5|6812.7|6817.5|6814.1|6814.9|6811.3|27
1753326300000|2025-07-24 03:05:00|6815.9|6813.1|6818.5|6814.7|6820.1|6817.3|6815.1|6811.7|75
1753326600000|2025-07-24 03:10:00|6818.1|6815.3|6821.1|6818.3|6823.5|6820.3|6818.1|6815.3|92
1753326900000|2025-07-24 03:15:00|6821.5|6817.7|6824.2|6820.4|6825|6821.8|6821.1|6817.7|30
1753327200000|2025-07-24 03:20:00|6824.6|6820.8|6820|6817.2|6824.6|6821.2|6819.9|6816.6|29
1753327500000|2025-07-24 03:25:00|6819.4|6815.6|6816|6812.2|6819.4|6816.1|6814|6811|61
1753327800000|2025-07-24 03:30:00|6815.6|6812.8|6816|6813.2|6818.4|6814.6|6815.6|6812.6|17
1753328100000|2025-07-24 03:35:00|6817|6813.6|6816.6|6812.8|6817|6813.8|6814|6810.6|44
1753328400000|2025-07-24 03:40:00|6817|6813.2|6822|6818.2|6822|6818.8|6817|6813.2|62
1753328700000|2025-07-24 03:45:00|6821.6|6818.8|6821.6|6817.8|6824|6820.8|6821.6|6817.8|35
1753329000000|2025-07-24 03:50:00|6820.6|6816.8|6823.6|6819.8|6823.6|6820.4|6820.6|6816.8|11
1753329300000|2025-07-24 03:55:00|6823|6820.2|6823.6|6819.8|6823.6|6820.4|6822.2|6818.8|3
1753329600000|2025-07-24 04:00:00|6823.2|6820.4|6828.6|6825.8|6828.6|6825.8|6823|6819.8|161
1753329900000|2025-07-24 04:05:00|6829|6826.2|6826.6|6822.8|6829|6826.2|6826.2|6822.8|16
1753330200000|2025-07-24 04:10:00|6825.7|6822.9|6825|6822.2|6827.6|6824.4|6824.6|6821.6|64
1753330500000|2025-07-24 04:15:00|6824|6821.2|6827|6823.2|6827|6823.8|6824|6821.2|21
1753330800000|2025-07-24 04:20:00|6826.5|6824.2|6823.9|6821.1|6826.9|6824.2|6823.5|6820.6|9
1753331100000|2025-07-24 04:25:00|6823.5|6820.1|6821.9|6819.1|6824.5|6821.1|6821.9|6818.1|9
1753331400000|2025-07-24 04:30:00|6822.9|6819.7|6823.5|6820.7|6823.9|6821.1|6821.9|6818.7|10
1753331700000|2025-07-24 04:35:00|6823.9|6821.1|6822.9|6820.1|6823.9|6821.1|6821.9|6818.7|7
1753332000000|2025-07-24 04:40:00|6821.9|6819.1|6823.3|6819.5|6823.3|6820.1|6821.9|6819.1|1
1753332300000|2025-07-24 04:45:00|6822.9|6819.1|6822.9|6820.1|6823.9|6820.7|6822.5|6819.1|5
1753332600000|2025-07-24 04:50:00|6822.5|6819.7|6822.9|6820.1|6823.5|6820.1|6819.1|6816.1|36
1753332900000|2025-07-24 04:55:00|6823.5|6819.7|6827.5|6824.7|6827.5|6824.7|6822.9|6819.7|36
1753333200000|2025-07-24 05:00:00|6827.1|6824.3|6826.5|6822.7|6828.5|6825.3|6824.9|6821.7|48
1753333500000|2025-07-24 05:05:00|6826.1|6823.7|6819.5|6816.7|6826.1|6823.7|6819.3|6815.7|58
1753333800000|2025-07-24 05:10:00|6820.5|6817.7|6821.5|6817.7|6821.5|6817.7|6816.9|6813.7|28
1753334100000|2025-07-24 05:15:00|6821.9|6819.1|6822.9|6820.1|6823.9|6820.1|6821.9|6818.7|8
1753334400000|2025-07-24 05:20:00|6823.4|6819.6|6818|6815.2|6823.9|6820.6|6817.4|6814.5|182
1753334700000|2025-07-24 05:25:00|6818.8|6816|6818.8|6815|6820.3|6817|6816.8|6813.6|17
1753335000000|2025-07-24 05:30:00|6819.4|6816|6820.8|6818|6823.4|6820.1|6819.4|6815.6|52
1753335300000|2025-07-24 05:35:00|6820.4|6817.6|6819.8|6816|6821.4|6818|6817.8|6814.6|22
1753335600000|2025-07-24 05:40:00|6819.4|6816.6|6815.8|6812|6821.2|6818|6814.2|6810.6|124
1753335900000|2025-07-24 05:45:00|6815.2|6812.4|6813.4|6809.6|6816.2|6812.4|6809.8|6806.6|30
1753336200000|2025-07-24 05:50:00|6813.8|6810|6811.8|6809|6813.8|6810.4|6809.8|6807|46
1753336500000|2025-07-24 05:55:00|6812.2|6809.4|6810.2|6806.4|6812.6|6809.4|6807.2|6803.4|185
1753336800000|2025-07-24 06:00:00|6810.8|6807.4|6826.8|6824|6826.8|6824|6808.8|6806|886
1753337100000|2025-07-24 06:05:00|6826.4|6823.6|6839.4|6836.6|6841.6|6838.4|6826.4|6823.6|1135
1753337400000|2025-07-24 06:10:00|6838.6|6835.8|6840.5|6837.7|6842.4|6839.2|6838.6|6835.3|228
1753337700000|2025-07-24 06:15:00|6841|6838.2|6853.3|6850.5|6855.1|6851.7|6840.5|6836.7|691
1753338000000|2025-07-24 06:20:00|6853.7|6850.9|6852.3|6849.5|6863.3|6860.5|6852.3|6849.5|722
1753338300000|2025-07-24 06:25:00|6850.7|6846.9|6855.9|6853.1|6856.7|6853.5|6849.2|6845.9|766
1753338600000|2025-07-24 06:30:00|6856.3|6853.5|6866.3|6862.5|6867.9|6864.7|6855.9|6852.5|570
1753338900000|2025-07-24 06:35:00|6865.9|6862.1|6880.3|6877.5|6885.9|6882.7|6865.5|6862.1|3408
1753339200000|2025-07-24 06:40:00|6879.5|6876.7|6877.3|6874.5|6879.9|6877.1|6871.3|6868.1|1036
1753339500000|2025-07-24 06:45:00|6877.5|6874.7|6863.7|6860.9|6878.9|6875.7|6861.7|6858.9|887
1753339800000|2025-07-24 06:50:00|6864.3|6860.5|6859.3|6856.5|6867.1|6863.9|6858.1|6854.9|774
1753340100000|2025-07-24 06:55:00|6859.7|6855.9|6854.5|6850.7|6861.7|6857.9|6852.1|6848.5|576
1753340400000|2025-07-24 07:00:00|6851.9|6849.1|6849.1|6846.3|6856.1|6853.1|6843.5|6840.7|601
1753340700000|2025-07-24 07:05:00|6849.5|6846.7|6841.5|6837.7|6852.5|6848.7|6839.1|6835.8|632
1753341000000|2025-07-24 07:10:00|6841.1|6838.3|6837|6834.2|6842.5|6839.1|6835|6832.2|341
1753341300000|2025-07-24 07:15:00|6836.9|6834.1|6837|6834.2|6845.4|6841.6|6836|6833.2|292
1753341600000|2025-07-24 07:20:00|6837.6|6833.8|6834.6|6831.8|6840.4|6837.2|6833.6|6830.8|241
1753341900000|2025-07-24 07:25:00|6835|6832.2|6837.2|6834.4|6837.6|6834.4|6832.2|6828.8|417
1753342200000|2025-07-24 07:30:00|6837.6|6833.8|6845.2|6842.4|6848.2|6845.4|6834.2|6831.4|590
1753342500000|2025-07-24 07:35:00|6845.8|6842|6845.8|6843|6849.8|6846.4|6844|6840.8|269
1753342800000|2025-07-24 07:40:00|6846.2|6842.4|6846.6|6842.8|6851.8|6848|6843.2|6840|284
1753343100000|2025-07-24 07:45:00|6846.2|6842.4|6847.8|6844|6850.2|6846.4|6845.8|6842.4|143
1753343400000|2025-07-24 07:50:00|6846.3|6843.5|6839.6|6836.8|6847.2|6843.5|6836.6|6833.4|463
1753343700000|2025-07-24 07:55:00|6839.2|6836.4|6837.7|6833.9|6843.7|6840.4|6833.2|6829.9|420
1753344000000|2025-07-24 08:00:00|6838.2|6834.4|6842.1|6839.3|6847.2|6844.3|6837|6833.8|776
1753344300000|2025-07-24 08:05:00|6843.1|6839.9|6849.9|6847.1|6851.9|6848.7|6840.2|6837.4|1150
1753344600000|2025-07-24 08:10:00|6850.5|6846.7|6842.3|6839.5|6851.3|6847.7|6842.3|6839.5|485
1753344900000|2025-07-24 08:15:00|6841.9|6839.1|6840.9|6838.1|6845.9|6842.5|6836.3|6833|900
1753345200000|2025-07-24 08:20:00|6841.3|6838.5|6834.3|6831.5|6847.3|6844.1|6833.3|6830.1|1006
1753345500000|2025-07-24 08:25:00|6834.9|6831.1|6838.3|6835.5|6841.5|6838.3|6834.1|6831.1|5691
1753345800000|2025-07-24 08:30:00|6838.7|6835.9|6842.1|6839.3|6844.1|6841.3|6833.1|6830.3|1779
1753346100000|2025-07-24 08:35:00|6842.7|6838.9|6858.9|6855.1|6858.9|6855.5|6838.5|6834.9|1089
1753346400000|2025-07-24 08:40:00|6858.4|6855.6|6861.4|6857.6|6868.6|6865.8|6858.4|6855.6|1804
1753346700000|2025-07-24 08:45:00|6861|6858.2|6864.4|6861.6|6866|6862.6|6859|6855.6|782
1753347000000|2025-07-24 08:50:00|6864|6860.2|6854|6851.2|6865.4|6862.6|6854|6850.6|992
1753347300000|2025-07-24 08:55:00|6854.4|6851.6|6848.6|6845.8|6855|6851.6|6845.2|6842.2|2631
1753347600000|2025-07-24 09:00:00|6849.2|6845.4|6851|6847.2|6854.2|6851.4|6846.1|6842.8|467
1753347900000|2025-07-24 09:05:00|6850.6|6847.8|6850.6|6846.8|6852.6|6849.2|6847.2|6843.8|678
1753348200000|2025-07-24 09:10:00|6850.2|6847.4|6859.2|6856.4|6859.6|6856.4|6849.6|6846.8|526
1753348500000|2025-07-24 09:15:00|6860.6|6857.8|6859.8|6856|6864.2|6860.8|6856.2|6852.8|1060
1753348800000|2025-07-24 09:20:00|6860.2|6856.4|6867.6|6864.8|6868.8|6865.8|6859.6|6856.4|882
1753349100000|2025-07-24 09:25:00|6867.2|6864.4|6870.8|6868|6871.8|6868.6|6867.2|6864|760
1753349400000|2025-07-24 09:30:00|6871.2|6867.4|6869.4|6866.6|6871.9|6869|6865.2|6862|1087
1753349700000|2025-07-24 09:35:00|6869.5|6865.7|6873.5|6870.7|6873.9|6871.1|6868.9|6865.7|412
1753350000000|2025-07-24 09:40:00|6874.5|6871.7|6876.3|6872.5|6880.5|6877.7|6873.9|6870.1|881
1753350300000|2025-07-24 09:45:00|6875.7|6872.9|6887.5|6884.7|6891.7|6888.9|6873.5|6870.1|2618
1753350600000|2025-07-24 09:50:00|6888.5|6885.7|6877.3|6874.5|6889.9|6886.7|6874.3|6871.1|1452
1753350900000|2025-07-24 09:55:00|6878.1|6875.3|6876.7|6873.9|6881.9|6878.7|6873.3|6870.1|539
1753351200000|2025-07-24 10:00:00|6876.3|6873.5|6868.1|6865.3|6876.7|6873.9|6866.3|6863.5|1007
1753351500000|2025-07-24 10:05:00|6868.5|6864.7|6869.5|6866.7|6872.1|6869.3|6867.3|6864|1129
1753351800000|2025-07-24 10:10:00|6870.9|6867.1|6859.3|6856.5|6872.5|6868.7|6857.3|6854.5|1051
1753352100000|2025-07-24 10:15:00|6858.9|6856.1|6866.5|6862.7|6868.9|6865.7|6857.5|6854.7|540
1753352400000|2025-07-24 10:20:00|6866.9|6863.7|6865.3|6862.5|6869.9|6866.5|6865.3|6861.6|547
1753352700000|2025-07-24 10:25:00|6865.9|6862.1|6861.3|6858.5|6866.9|6863.5|6861.3|6858.1|476
1753353000000|2025-07-24 10:30:00|6861.7|6857.9|6860.4|6856.6|6863.8|6860.6|6859.8|6856.1|88
1753353300000|2025-07-24 10:35:00|6860.8|6857|6841.2|6838.4|6860.8|6857.5|6839.8|6836.9|873
1753353600000|2025-07-24 10:40:00|6840.8|6837.4|6838.8|6836|6842.8|6839.6|6835.7|6832.9|1096
1753353900000|2025-07-24 10:45:00|6839.2|6836.4|6843.6|6839.8|6843.6|6840.3|6837.2|6833.8|396
1753354200000|2025-07-24 10:50:00|6843.2|6840.4|6842.2|6839.4|6848.6|6845.3|6841.6|6838.4|438
1753354500000|2025-07-24 10:55:00|6843.6|6839.8|6851.8|6848|6853.8|6851|6841.6|6838.8|1164
1753354800000|2025-07-24 11:00:00|6851.4|6847.6|6851.8|6848|6853.8|6850.6|6848.2|6844.6|304
1753355100000|2025-07-24 11:05:00|6851.4|6848.6|6844.2|6840.4|6852.2|6849.4|6841.8|6838|401
1753355400000|2025-07-24 11:10:00|6843.2|6839|6844.8|6842|6850.4|6847|6834|6831.2|777
1753355700000|2025-07-24 11:15:00|6845.2|6842.4|6844.8|6842|6846.6|6843.8|6842.2|6839|237
1753356000000|2025-07-24 11:20:00|6845.2|6841.4|6836.6|6832.8|6846.6|6843.4|6835.2|6832.3|294
1753356300000|2025-07-24 11:25:00|6836.2|6833.4|6836.2|6833.4|6842.2|6838.8|6832.2|6829.4|727
1753356600000|2025-07-24 11:30:00|6836.6|6832.8|6834.2|6831.4|6836.6|6833.8|6833|6829.8|315
1753356900000|2025-07-24 11:35:00|6834|6830.2|6827|6824.2|6836.6|6833.4|6826|6822.8|459
1753357200000|2025-07-24 11:40:00|6828.6|6824.8|6824.5|6821.7|6830.6|6826.8|6824|6820.7|395
1753357500000|2025-07-24 11:45:00|6824.1|6821.3|6826|6823.2|6828.5|6825.2|6823.1|6820.3|309
1753357800000|2025-07-24 11:50:00|6827.5|6823.7|6833.7|6830.9|6836.9|6833.3|6825.5|6821.7|1322
1753358100000|2025-07-24 11:55:00|6834.1|6830.3|6838.1|6835.3|6841.1|6838.3|6832.3|6829.5|343
1753358400000|2025-07-24 12:00:00|6837.5|6833.7|6823.9|6821.1|6837.5|6834.2|6822.5|6819.7|756
1753358700000|2025-07-24 12:05:00|6823.5|6820.7|6827.5|6823.7|6830|6826.7|6823.5|6820.7|1163
1753359000000|2025-07-24 12:10:00|6826.9|6824.1|6828.9|6825.1|6831|6827.2|6820.9|6817.7|565
1753359300000|2025-07-24 12:15:00|6828.5|6825.7|6837.5|6833.7|6839.1|6836.3|6828.5|6825.1|755
1753359600000|2025-07-24 12:20:00|6837.1|6833.3|6850.8|6847|6850.8|6848|6836.7|6833.3|1650
1753359900000|2025-07-24 12:25:00|6850.2|6847.4|6854|6851.2|6856|6852.8|6848.6|6845.6|1027
1753360200000|2025-07-24 12:30:00|6853.6|6850.8|6853.4|6850.6|6860|6856.8|6852.4|6849.2|733
1753360500000|2025-07-24 12:35:00|6854|6850.2|6850.4|6847.6|6857|6853.6|6849.4|6846|671
1753360800000|2025-07-24 12:40:00|6850.8|6848|6851.2|6848.4|6856.2|6852.8|6845.2|6842.4|967
1753361100000|2025-07-24 12:45:00|6851.4|6848.6|6852.8|6849|6855.8|6852.4|6848.2|6845.2|868
1753361400000|2025-07-24 12:50:00|6852.2|6849.4|6849.8|6847|6856.8|6853|6848.2|6845|728
1753361700000|2025-07-24 12:55:00|6850.2|6847.4|6858.4|6855.6|6861.8|6858.2|6850.2|6847|1084
1753362000000|2025-07-24 13:00:00|6858.9|6855.1|6860.7|6856.9|6866.4|6863.1|6850.4|6847|2032
1753362300000|2025-07-24 13:05:00|6861.1|6857.3|6861.1|6858.3|6866.1|6863.3|6854.1|6851.3|816
1753362600000|2025-07-24 13:10:00|6860.7|6857.9|6849.7|6846.9|6862.7|6859.9|6846|6842.5|1387
1753362900000|2025-07-24 13:15:00|6850.1|6847.3|6850.1|6847.3|6860.9|6857.9|6846.5|6843.5|1068
1753363200000|2025-07-24 13:20:00|6850.5|6847.7|6855.3|6851.5|6869.8|6866|6850.5|6847.3|1984
1753363500000|2025-07-24 13:25:00|6854.8|6852|6849.5|6846.7|6857.2|6854|6845.5|6842.3|792
1753363800000|2025-07-24 13:30:00|6849.1|6846.3|6834.5|6831.7|6849.3|6846.3|6830.5|6826.8|2779
1753364100000|2025-07-24 13:35:00|6835.1|6831.3|6832.6|6828.8|6837.1|6833.8|6827.6|6824.8|1785
1753364400000|2025-07-24 13:40:00|6832.2|6829.8|6834|6831.2|6834.5|6831.2|6822.5|6819.7|1494
1753364700000|2025-07-24 13:45:00|6834.8|6831|6843.6|6840.8|6847.4|6844.6|6834.8|6831|1524
1753365000000|2025-07-24 13:50:00|6842.6|6839.8|6846.4|6843.6|6852.4|6849.6|6840.6|6837.4|3585
1753365300000|2025-07-24 13:55:00|6846.8|6843|6850.2|6847.4|6850.8|6848|6843.6|6840.4|1293
1753365600000|2025-07-24 14:00:00|6849.8|6847|6850.4|6847.6|6858.9|6855.7|6845.9|6842.6|1086
1753365900000|2025-07-24 14:05:00|6849.9|6847.1|6844.9|6842.1|6850.8|6847.6|6840.6|6837|1498
1753366200000|2025-07-24 14:10:00|6845.9|6841.5|6842.3|6839.5|6852.5|6849.3|6839.9|6836.5|1809
1753366500000|2025-07-24 14:15:00|6842.7|6839.9|6868.1|6865.3|6872.1|6869.3|6841.3|6838.5|2854
1753366800000|2025-07-24 14:20:00|6868.9|6866.1|6866.5|6863.7|6870.5|6867.1|6854.3|6851.1|1886
1753367100000|2025-07-24 14:25:00|6867.5|6864.3|6876.1|6873.3|6879.7|6876.3|6865.9|6862.7|2098
1753367400000|2025-07-24 14:30:00|6876.5|6873.7|6877.3|6874.5|6883.6|6880.7|6872.9|6870.1|1462
1753367700000|2025-07-24 14:35:00|6877.9|6874.1|6873.3|6870.5|6882.9|6880.1|6870.9|6867.5|1574
1753368000000|2025-07-24 14:40:00|6872.9|6870.1|6873.3|6870.5|6876.3|6873.1|6866.7|6863.5|1386
1753368300000|2025-07-24 14:45:00|6873.7|6870.9|6877.3|6874.5|6884.7|6881.9|6873.7|6870.3|1309
1753368600000|2025-07-24 14:50:00|6877.7|6874.9|6876.7|6873.9|6883.9|6881.1|6874.9|6872.1|954
1753368900000|2025-07-24 14:55:00|6877.3|6874.5|6874.7|6871.9|6882.4|6879.5|6874.3|6871.5|1881
1753369200000|2025-07-24 15:00:00|6873.7|6870.9|6869.5|6865.7|6874.7|6871.9|6862.7|6859.7|2219
1753369500000|2025-07-24 15:05:00|6869.1|6865.3|6879.2|6876.4|6880.8|6878|6865.7|6862.9|1222
1753369800000|2025-07-24 15:10:00|6879.7|6876.9|6862.9|6859.1|6888.6|6885.8|6859.9|6857.1|2952
1753370100000|2025-07-24 15:15:00|6862.5|6859.7|6861.5|6858.7|6864|6860.7|6851.5|6848.5|3649
1753370400000|2025-07-24 15:20:00|6861.9|6859.1|6858.3|6855.5|6862.9|6859.7|6843.8|6841|5101
1753370700000|2025-07-24 15:25:00|6857.7|6854.9|6880.4|6877.6|6886.4|6883.6|6857.7|6854.5|3399
1753371000000|2025-07-24 15:30:00|6880.9|6878.1|6870.5|6867.7|6881.9|6879.1|6868.1|6865.3|3350
1753371300000|2025-07-24 15:35:00|6870.1|6867.3|6867.5|6863.7|6873.1|6869.7|6864.9|6861.7|702
1753371600000|2025-07-24 15:40:00|6866.9|6864.1|6860.1|6857.3|6869.9|6867.1|6859.9|6856.7|489
1753371900000|2025-07-24 15:45:00|6860.9|6858.1|6872.2|6869.4|6873.2|6870.4|6854.9|6852.1|2496
1753372200000|2025-07-24 15:50:00|6872.7|6869.9|6878.4|6875.6|6879.8|6876|6865.2|6862.4|1210
1753372500000|2025-07-24 15:55:00|6878|6875.2|6879.4|6875.6|6886.6|6883.2|6877.4|6874.6|2124
1753372800000|2025-07-24 16:00:00|6878.8|6876|6876.8|6874|6882.4|6879.6|6872.4|6869.6|1062
1753373100000|2025-07-24 16:05:00|6876.4|6873.6|6870.8|6868|6879.4|6876.6|6870.8|6868|809
1753373400000|2025-07-24 16:10:00|6870.4|6867.6|6853.6|6849.8|6870.8|6867.6|6851|6847.8|815
1753373700000|2025-07-24 16:15:00|6854.4|6850.6|6848.7|6845.9|6857|6853.6|6846.7|6843.5|1287
1753374000000|2025-07-24 16:20:00|6849.3|6845.5|6851.8|6848|6852.3|6849.5|6846.7|6843.9|581
1753374300000|2025-07-24 16:25:00|6852.3|6848.5|6850.8|6848|6852.8|6849.6|6846.8|6843.6|399
1753374600000|2025-07-24 16:30:00|6850.4|6847.6|6812.6|6809.8|6860.4|6857.6|6799.7|6796.4|6547
1753374900000|2025-07-24 16:35:00|6813.4|6810.6|6822.1|6819.3|6827.6|6823.8|6809|6805.8|2425
1753375200000|2025-07-24 16:40:00|6822.6|6818.8|6828.3|6825.5|6830.7|6827.3|6821.6|6818.3|1218
1753375500000|2025-07-24 16:45:00|6828.7|6824.9|6806.5|6803.7|6836.3|6833.5|6806.5|6803.3|1274
1753375800000|2025-07-24 16:50:00|6807.1|6803.3|6803.1|6800.3|6811.7|6808.9|6796.1|6793.3|1480
1753376100000|2025-07-24 16:55:00|6802.5|6799.7|6794.1|6791.3|6803.1|6799.7|6792.9|6789.7|1450
1753376400000|2025-07-24 17:00:00|6796.5|6792.7|6793.3|6790.5|6805.6|6802.8|6789.1|6785.9|1855
1753376700000|2025-07-24 17:05:00|6793.9|6790.1|6794.3|6791.5|6798.3|6795.5|6789.1|6785.9|1178
1753377000000|2025-07-24 17:10:00|6794.7|6790.9|6799.4|6795.6|6804|6800.8|6792.3|6789.5|766
1753377300000|2025-07-24 17:15:00|6798.8|6796|6791.8|6789|6807|6803.6|6791.2|6788.4|1286
1753377600000|2025-07-24 17:20:00|6792.2|6789.4|6790.1|6787.3|6794.7|6791.4|6786.2|6783.4|1595
1753377900000|2025-07-24 17:25:00|6789.7|6785.9|6791.2|6788.4|6793.6|6790.4|6785.7|6782.9|1605
1753378200000|2025-07-24 17:30:00|6791.1|6788.3|6791.1|6788.3|6798.6|6795.4|6789.6|6786.4|1178
1753378500000|2025-07-24 17:35:00|6790.6|6787.8|6796.8|6794|6799.6|6796.4|6790.6|6787.4|761
1753378800000|2025-07-24 17:40:00|6796.4|6793.6|6799.1|6796.3|6805.4|6802.2|6796.4|6793.6|1100
1753379100000|2025-07-24 17:45:00|6799.5|6796.7|6795.8|6792|6801|6797.7|6794.8|6791|558
1753379400000|2025-07-24 17:50:00|6794.8|6791|6792.4|6788.6|6796.4|6793.6|6791.2|6788|1138
1753379700000|2025-07-24 17:55:00|6791.8|6789|6793.3|6790.5|6799.5|6796.1|6791.2|6788|928
1753380000000|2025-07-24 18:00:00|6792.8|6789.5|6806.8|6804|6814.3|6811|6791.8|6789|1712
1753380300000|2025-07-24 18:05:00|6807.2|6804.4|6811.3|6808.5|6812.2|6808.5|6803|6799.4|790
1753380600000|2025-07-24 18:10:00|6811.7|6807.9|6817.5|6814.7|6819.9|6816.7|6811.3|6807.9|927
1753380900000|2025-07-24 18:15:00|6818.9|6815.1|6814.9|6812.1|6822.5|6819.1|6809.9|6807.1|1225
1753381200000|2025-07-24 18:20:00|6814.5|6811.7|6823.6|6820.8|6828.6|6825.3|6813.5|6810.1|1850
1753381500000|2025-07-24 18:25:00|6824.1|6821.3|6852.2|6849.4|6854.6|6851.8|6821.6|6818.8|5243
1753381800000|2025-07-24 18:30:00|6851.8|6849|6855.6|6852.8|6861.6|6857.8|6851.6|6848.8|1154
1753382100000|2025-07-24 18:35:00|6856|6853.2|6852.4|6849.6|6857|6853.8|6851.6|6848.8|318
1753382400000|2025-07-24 18:40:00|6852|6849.2|6854.6|6851.8|6857.6|6854.2|6852|6848.8|393
1753382700000|2025-07-24 18:45:00|6854.8|6852|6858.6|6855.8|6860.6|6857.8|6853.8|6850.4|192
1753383000000|2025-07-24 18:50:00|6859.2|6855.4|6857.7|6854.9|6861.2|6857.8|6857.6|6854.4|477
1753383300000|2025-07-24 18:55:00|6858.6|6855.8|6859.6|6855.8|6860.2|6856.8|6858.2|6855.4|214
1753383600000|2025-07-24 19:00:00|6859.2|6856.4|6864.7|6861.9|6867.7|6864.3|6858.6|6855.8|229
1753383900000|2025-07-24 19:05:00|6865.3|6861.5|6868.1|6865.3|6869.1|6865.8|6863.1|6860.3|446
1753384200000|2025-07-24 19:10:00|6868.6|6865.8|6867.1|6863.3|6873.1|6869.9|6864.1|6860.3|651
1753384500000|2025-07-24 19:15:00|6866.7|6863.9|6864.7|6861.9|6867.1|6864.3|6862.7|6859.9|184
1753384800000|2025-07-24 19:20:00|6865.7|6862.3|6866.9|6864.1|6868.3|6864.9|6864.7|6861.5|300
1753385100000|2025-07-24 19:25:00|6866.3|6863.5|6866.3|6863.5|6866.9|6864.1|6864.3|6861.1|283
1753385400000|2025-07-24 19:30:00|6865.3|6862.5|6866.8|6864|6868.3|6865|6864.8|6862|77
1753385700000|2025-07-24 19:35:00|6868.3|6864.5|6871.8|6868|6872.8|6870|6867.8|6864|102
1753386000000|2025-07-24 19:40:00|6871.2|6868.4|6868.7|6865.9|6873.2|6870|6867.7|6863.9|188
1753386300000|2025-07-24 19:45:00|6868.2|6865.4|6869.2|6866.4|6870.2|6866.9|6866.7|6863.4|319
1753386600000|2025-07-24 19:50:00|6868.8|6866|6870.8|6868|6872.2|6869|6868.8|6866|191
1753386900000|2025-07-24 19:55:00|6871.2|6867.4|6866.2|6862.4|6872.2|6868.8|6865.6|6862|160
1753387200000|2025-07-24 20:00:00|6865.6|6862.8|6864.2|6860.4|6867.2|6863.4|6862.8|6859.4|45
1753387500000|2025-07-24 20:05:00|6863.2|6860|6859.6|6855.8|6863.6|6860|6857.8|6854.4|81
1753387800000|2025-07-24 20:10:00|6859.2|6855.4|6857.6|6854.8|6861.2|6857.8|6857.6|6854.4|53
1753388100000|2025-07-24 20:15:00|6858.2|6854.4|6855.6|6852.8|6858.2|6854.4|6855.6|6852.4|63
1753388400000|2025-07-24 20:20:00|6856|6852.2|6853.6|6849.8|6856|6852.2|6851.4|6847.8|194
1753388700000|2025-07-24 20:25:00|6854|6850.2|6854|6850.2|6856|6852.8|6852.6|6848.8|130
1753389000000|2025-07-24 20:30:00|6853.6|6850.8|6856.6|6853.8|6858|6854.8|6853.6|6850.8|50
1753389300000|2025-07-24 20:35:00|6857.1|6853.3|6859.1|6855.3|6859.1|6855.8|6854.6|6851.8|26
1753389600000|2025-07-24 20:40:00|6859|6855.2|6861.5|6858.7|6862.1|6858.7|6858.1|6854.3|26
1753389900000|2025-07-24 20:45:00|6862|6858.2|6867|6863.2|6867|6863.2|6860.5|6857.7|34
1753390200000|2025-07-24 20:50:00|6866.5|6862.7|6866.9|6864.1|6868.8|6865.6|6864.7|6861.3|48
1753390500000|2025-07-24 20:55:00|6866.5|6863.7|6864.5|6860.7|6866.5|6863.7|6861.5|6858.7|75
1753390800000|2025-07-24 21:00:00|6864.9|6861.1|6868.5|6860.7|6868.5|6863.6|6864.9|6859.7|0
1753391100000|2025-07-24 21:05:00|6866|6862.2|6866|6862.2|6866|6862.2|6866|6862.2|0
1753391400000|2025-07-24 21:10:00|6868.5|6860.7|6868.5|6860.7|6868.5|6860.7|6868.5|6860.7|0
1753392000000|2025-07-24 21:20:00|6868.9|6861.1|6868.9|6861.1|6868.9|6861.1|6868.9|6861.1|0
1753392300000|2025-07-24 21:25:00|6869.3|6861.5|6869.4|6861.6|6869.4|6861.6|6869.3|6861.5|2
1753392900000|2025-07-24 21:35:00|6867.9|6864.1|6867.9|6864.1|6867.9|6864.1|6867.9|6864.1|0
1753393200000|2025-07-24 21:40:00|6868|6864.2|6866.8|6863|6870.3|6864.6|6866.8|6862.1|1
1753394100000|2025-07-24 21:55:00|6866.7|6862.9|6866.7|6862.9|6866.7|6862.9|6866.7|6862.9|0
1753401600000|2025-07-25 00:00:00|6871.5|6863.7|6868.2|6864.4|6872.6|6869.2|6867.3|6861.5|41
1753401900000|2025-07-25 00:05:00|6868.6|6864.8|6868.2|6865.4|6871.7|6868.4|6866.7|6863.2|28
1753402200000|2025-07-25 00:10:00|6869.2|6864.5|6867.6|6863.8|6870|6866.4|6866.7|6863.4|7
1753402500000|2025-07-25 00:15:00|6867.2|6863.4|6870.1|6866.3|6871.6|6868.4|6867.2|6863.4|73
1753402800000|2025-07-25 00:20:00|6869.6|6866.8|6868.1|6864.3|6870.1|6866.8|6866.6|6863.2|150
1753403100000|2025-07-25 00:25:00|6867.6|6864.8|6866.1|6862.3|6867.6|6864.8|6865.1|6861.7|29
1753403400000|2025-07-25 00:30:00|6865.7|6861.9|6865.3|6861.5|6865.7|6862.3|6863.7|6860.3|13
1753403700000|2025-07-25 00:35:00|6865.7|6861.9|6865.1|6861.3|6865.7|6862.3|6864.1|6860.3|42
1753404000000|2025-07-25 00:40:00|6865|6861.2|6865.1|6861.3|6865.7|6861.9|6863.7|6860.3|1
1753404300000|2025-07-25 00:45:00|6865.7|6861.9|6867.1|6863.3|6867.1|6863.3|6865.1|6861.7|1
1753404600000|2025-07-25 00:50:00|6866.7|6863.9|6863.9|6860.1|6867.5|6864.3|6863.9|6860.1|7
1753404900000|2025-07-25 00:55:00|6863.5|6860.7|6860.9|6857.1|6864.5|6861.1|6860.9|6857.1|53
1753405200000|2025-07-25 01:00:00|6861.9|6858.1|6870.3|6867.5|6879.1|6875.5|6859.5|6856.1|378
1753405500000|2025-07-25 01:05:00|6869.9|6867.1|6861.7|6858.9|6875.2|6871.4|6860.3|6856.9|139
1753405800000|2025-07-25 01:10:00|6862.2|6858.4|6856.3|6853.5|6862.7|6859.9|6855.9|6852.5|89
1753406100000|2025-07-25 01:15:00|6855.9|6853.1|6856.3|6852.5|6858.3|6854.5|6853.3|6850.1|23
1753406400000|2025-07-25 01:20:00|6856.7|6852.9|6859.9|6857.1|6862.7|6859.5|6856.7|6852.9|14
1753406700000|2025-07-25 01:25:00|6860.3|6856.5|6865.9|6862.1|6866.3|6863.1|6858.9|6856.1|65
1753407000000|2025-07-25 01:30:00|6865.3|6862.5|6872.3|6869.5|6876.3|6872.5|6861.9|6858.5|64
1753407300000|2025-07-25 01:35:00|6872.7|6869.9|6876.8|6874|6881.8|6878.5|6871.3|6868.5|558
1753407600000|2025-07-25 01:40:00|6877.3|6874.5|6883.7|6879.9|6885.8|6882.5|6876.8|6874|1439
1753407900000|2025-07-25 01:45:00|6884.1|6881.3|6884|6881.2|6887.3|6884.3|6882.7|6879.5|265
1753408200000|2025-07-25 01:50:00|6884.1|6881.3|6886.5|6883.7|6887.6|6884.2|6884.1|6880.7|27
1753408500000|2025-07-25 01:55:00|6887.5|6884.2|6884.5|6880.7|6887.5|6884.2|6884|6880.7|6
1753408800000|2025-07-25 02:00:00|6883.1|6880.3|6892.8|6889|6895|6891.5|6883.1|6880.3|1052
1753409100000|2025-07-25 02:05:00|6893.3|6889.5|6888.8|6886|6893.3|6890|6888.8|6885.5|465
1753409400000|2025-07-25 02:10:00|6889.3|6885|6892.2|6888.4|6892.4|6889|6887.8|6884.4|70
1753409700000|2025-07-25 02:15:00|6891.8|6888|6883.2|6879.4|6891.8|6888.6|6881.7|6878.4|519
1753410000000|2025-07-25 02:20:00|6882.8|6879|6881.2|6877.4|6884.1|6880.4|6880.8|6877.4|12
1753410300000|2025-07-25 02:25:00|6880.8|6877|6885.2|6882.4|6887.2|6884|6880.4|6877|93
1753410600000|2025-07-25 02:30:00|6884.8|6881.4|6887.2|6883.4|6889.8|6887|6884.8|6881.4|67
1753410900000|2025-07-25 02:35:00|6886.2|6883|6889.8|6886|6890.2|6887.4|6886.2|6883|56
1753411200000|2025-07-25 02:40:00|6889.6|6885.8|6889.8|6886|6891.2|6888|6887.8|6884.5|23
1753411500000|2025-07-25 02:45:00|6889.3|6886.5|6884.8|6881|6890.2|6887|6883.3|6879.5|43
1753411800000|2025-07-25 02:50:00|6884.2|6881.4|6883.2|6879.4|6884.2|6881.4|6880.8|6877|46
1753412100000|2025-07-25 02:55:00|6882.9|6879.1|6882.3|6879.5|6883.7|6880.5|6880.7|6877.1|24
1753412400000|2025-07-25 03:00:00|6882.9|6879.1|6884.7|6880.9|6887.3|6883.9|6882.3|6878.9|117
1753412700000|2025-07-25 03:05:00|6884.1|6881.3|6878.1|6874.3|6884.1|6881.3|6876.3|6872.9|10
1753413000000|2025-07-25 03:10:00|6878.3|6874.5|6881.3|6877.5|6881.3|6877.9|6876.2|6872.9|32
1753413300000|2025-07-25 03:15:00|6881.2|6877.4|6881.3|6877.5|6883.3|6879.5|6878.7|6875.5|165
1753413600000|2025-07-25 03:20:00|6881.2|6877.4|6879.1|6875.3|6882.7|6879.5|6879.1|6875.3|26
1753413900000|2025-07-25 03:25:00|6878.7|6874.9|6875.3|6871.5|6878.7|6874.9|6870.7|6867.7|467
1753414200000|2025-07-25 03:30:00|6876.1|6872.3|6867.1|6864.3|6876.1|6872.3|6866.7|6863.9|397
1753414500000|2025-07-25 03:35:00|6866.7|6863.9|6866.1|6862.3|6869.7|6865.9|6865.7|6862.3|8
1753414800000|2025-07-25 03:40:00|6865.7|6861.9|6861.1|6858.3|6866.7|6863.4|6858.7|6853.9|288
1753415100000|2025-07-25 03:45:00|6860.6|6856.8|6862.1|6859.3|6862.6|6859.3|6860.6|6856.8|6
1753415400000|2025-07-25 03:50:00|6862.6|6858.8|6861.1|6857.3|6863.1|6859.3|6860.1|6856.3|5
1753415700000|2025-07-25 03:55:00|6861.2|6857.4|6861.6|6857.8|6862.1|6858.8|6861|6857.4|15
1753416000000|2025-07-25 04:00:00|6862|6858.2|6868.8|6865|6869.2|6865.8|6862|6858.2|93
1753416300000|2025-07-25 04:05:00|6869.2|6865.4|6868.6|6864.8|6869.2|6865.8|6868|6864.4|10
1753416600000|2025-07-25 04:10:00|6868.2|6865.4|6868.6|6864.8|6868.6|6865.4|6868|6864.8|1
1753416900000|2025-07-25 04:15:00|6868|6865.2|6867|6864.2|6869.2|6865.8|6866.5|6863.2|4
1753417200000|2025-07-25 04:20:00|6867.6|6863.8|6872.1|6868.3|6872.6|6869.4|6867|6863.8|33
1753417500000|2025-07-25 04:25:00|6872.6|6868.8|6871.6|6868.8|6872.6|6868.9|6869.6|6865.8|8
1753417800000|2025-07-25 04:30:00|6872.1|6868.3|6864|6860.2|6872.1|6868.8|6863.6|6859.8|23
1753418100000|2025-07-25 04:35:00|6863.6|6859.8|6862.5|6858.7|6863.6|6860.2|6861.1|6857.8|5
1753418400000|2025-07-25 04:40:00|6863.5|6859.7|6864.5|6860.7|6864.5|6861.2|6863.5|6859.7|8
1753418700000|2025-07-25 04:45:00|6864|6861.2|6863.9|6861.1|6865|6861.7|6863.9|6860.7|0
1753419000000|2025-07-25 04:50:00|6864.5|6860.7|6865.1|6861.3|6865.5|6862.1|6862.9|6860.1|12
1753419300000|2025-07-25 04:55:00|6865.5|6861.7|6862.5|6859.7|6865.5|6862.1|6862.5|6859.3|14
1753419600000|2025-07-25 05:00:00|6863.1|6859.3|6866.5|6863.7|6867.5|6864.2|6861.1|6857.7|46
1753419900000|2025-07-25 05:05:00|6866.1|6863.3|6867.5|6863.7|6868.5|6865.3|6865.1|6861.8|5
1753420200000|2025-07-25 05:10:00|6867.1|6863.3|6866.1|6862.3|6867.5|6863.7|6865.5|6862.1|1
1753420500000|2025-07-25 05:15:00|6866.5|6862.7|6867|6863.2|6869.5|6865.7|6865.5|6861.7|32
1753420800000|2025-07-25 05:20:00|6868|6864.2|6874|6870.2|6874|6870.7|6867.5|6864.2|17
1753421100000|2025-07-25 05:25:00|6873.5|6870.7|6880|6876.2|6881|6877.6|6873|6869.7|234
1753421400000|2025-07-25 05:30:00|6879.4|6876.6|6882.4|6878.6|6884|6880.6|6879.4|6876.6|21
1753421700000|2025-07-25 05:35:00|6881.9|6879.1|6883|6879.2|6883.9|6880.6|6881.9|6878.6|59
1753422000000|2025-07-25 05:40:00|6882|6878.8|6888.1|6884.3|6888.6|6885.2|6882|6878.8|188
1753422300000|2025-07-25 05:45:00|6887.6|6884.8|6896.1|6892.3|6897.1|6893.5|6887.6|6884.3|246
1753422600000|2025-07-25 05:50:00|6895.7|6892.9|6899|6895.2|6902.1|6899.3|6895.7|6892.9|132
1753422900000|2025-07-25 05:55:00|6898.6|6894.8|6897.1|6894.3|6902.1|6898.9|6896.6|6892.9|228
1753423200000|2025-07-25 06:00:00|6897.8|6894|6911.3|6907.5|6912.3|6908.9|6897.8|6894|542
1753423500000|2025-07-25 06:05:00|6910.7|6907.9|6905.1|6902.3|6911.1|6907.9|6904.1|6900.9|239
1753423800000|2025-07-25 06:10:00|6905.5|6901.7|6899.5|6895.7|6905.5|6901.9|6899.5|6895.7|81
1753424100000|2025-07-25 06:15:00|6899.1|6896.3|6907.1|6904.3|6907.1|6904.3|6899.1|6896.3|142
1753424400000|2025-07-25 06:20:00|6907.5|6903.7|6896.6|6892.8|6907.5|6904.3|6896.1|6892.7|247
1753424700000|2025-07-25 06:25:00|6897.1|6893.3|6900.5|6896.7|6901.1|6897.7|6896.1|6892.8|184
1753425000000|2025-07-25 06:30:00|6900.1|6896.3|6899.1|6896.3|6903.6|6900.3|6898.6|6894.8|175
1753425300000|2025-07-25 06:35:00|6898.6|6895.8|6896|6892.2|6900|6896.7|6895.5|6891.8|225
1753425600000|2025-07-25 06:40:00|6896.5|6892.7|6891|6887.2|6897|6893.8|6887|6883.2|415
1753425900000|2025-07-25 06:45:00|6890.6|6887.8|6895.2|6891.4|6895.2|6892.4|6889.5|6886.1|303
1753426200000|2025-07-25 06:50:00|6895.6|6891.8|6901.6|6898.8|6902.6|6899.4|6895|6891.8|256
1753426500000|2025-07-25 06:55:00|6901.2|6897.8|6903|6899.2|6906.6|6903.8|6901.2|6897.8|375
1753426800000|2025-07-25 07:00:00|6902.6|6898.8|6900.6|6896.8|6902.6|6899.2|6892|6888.8|282
1753427100000|2025-07-25 07:05:00|6900.4|6896.6|6902.3|6898.5|6904.7|6901.5|6895.1|6891.8|593
1753427400000|2025-07-25 07:10:00|6902.7|6898.9|6903.7|6900.9|6905.7|6902.5|6901.9|6898.9|190
1753427700000|2025-07-25 07:15:00|6903.3|6900.5|6904.7|6900.9|6906.1|6903.3|6903.1|6899.9|276
1753428000000|2025-07-25 07:20:00|6904.1|6901.3|6899.7|6895.9|6904.7|6901.3|6899.1|6895.9|206
1753428300000|2025-07-25 07:25:00|6900.1|6896.9|6893.9|6891.1|6901.7|6898.3|6891.5|6888.1|550
1753428600000|2025-07-25 07:30:00|6895.5|6892.7|6895.4|6891.6|6896.1|6892.7|6888.9|6885.7|653
1753428900000|2025-07-25 07:35:00|6894.9|6892.1|6884.3|6881.5|6895.4|6892.1|6882.2|6879|1679
1753429200000|2025-07-25 07:40:00|6884.8|6882|6877.2|6873.4|6884.8|6882|6874.8|6871.4|516
1753429500000|2025-07-25 07:45:00|6876.8|6873|6880.3|6877.5|6880.8|6877.5|6873.8|6870.5|303
1753429800000|2025-07-25 07:50:00|6880.8|6878|6883.7|6879.9|6885.3|6882.5|6879.9|6876.5|136
1753430100000|2025-07-25 07:55:00|6883.3|6879.5|6879.7|6875.9|6885.3|6882.1|6878.3|6875.5|576
1753430400000|2025-07-25 08:00:00|6879.9|6876.1|6883.7|6879.9|6886.3|6883.1|6876.3|6873.5|728
1753430700000|2025-07-25 08:05:00|6883.3|6880.5|6882.3|6878.5|6885.3|6882.1|6881.7|6878.5|414
1753431000000|2025-07-25 08:10:00|6882.1|6878.3|6883.3|6879.5|6884.9|6881.5|6880.3|6876.9|29
1753431300000|2025-07-25 08:15:00|6882.3|6878.5|6872.7|6868.9|6885.7|6882.3|6871.7|6868.5|392
1753431600000|2025-07-25 08:20:00|6872.3|6869.5|6880.7|6876.9|6881.1|6877.9|6867.7|6864.3|658
1753431900000|2025-07-25 08:25:00|6881.1|6877.3|6885.7|6882.9|6891.1|6887.9|6879.5|6876.3|2806
1753432200000|2025-07-25 08:30:00|6886.1|6882.3|6896.5|6892.7|6897.1|6893.9|6882.7|6879.3|1522
1753432500000|2025-07-25 08:35:00|6896.1|6892.3|6894.2|6891.4|6898.7|6895.4|6891.6|6887.8|1103
1753432800000|2025-07-25 08:40:00|6894.7|6891.9|6890.2|6886.4|6894.7|6891.9|6886.7|6883.4|416
1753433100000|2025-07-25 08:45:00|6890.6|6887.8|6890.2|6886.4|6893.8|6890.4|6886.2|6883.4|99
1753433400000|2025-07-25 08:50:00|6889.2|6885.4|6880.9|6878.1|6891.2|6887.4|6874.3|6871.1|2148
1753433700000|2025-07-25 08:55:00|6881.3|6878.5|6872|6869.2|6881.3|6878.5|6867.6|6864.2|2642
1753434000000|2025-07-25 09:00:00|6872.6|6868.8|6872.2|6868.4|6876.6|6873.4|6866.6|6863.8|578
1753434300000|2025-07-25 09:05:00|6872.6|6868.8|6877.2|6873.4|6883.2|6879.9|6871|6867.8|290
1753434600000|2025-07-25 09:10:00|6877.6|6874.4|6875.6|6871.8|6878|6874.8|6872.2|6868.9|172
1753434900000|2025-07-25 09:15:00|6874.1|6871.3|6881.1|6878.3|6885.1|6882.3|6874.1|6870.9|191
1753435200000|2025-07-25 09:20:00|6880.7|6877.9|6880.7|6877.9|6885.1|6881.9|6878.3|6874.9|277
1753435500000|2025-07-25 09:25:00|6880.9|6877.1|6878.5|6874.7|6884.7|6881.3|6878.1|6874.7|268
1753435800000|2025-07-25 09:30:00|6878.1|6874.3|6863.4|6860.6|6878.5|6875.7|6855.3|6851.9|1566
1753436100000|2025-07-25 09:35:00|6863|6860.2|6861.8|6859|6867.8|6865|6860.8|6857.4|451
1753436400000|2025-07-25 09:40:00|6862.2|6858.4|6873.1|6870.3|6873.1|6870.3|6858.8|6855.4|1357
1753436700000|2025-07-25 09:45:00|6873.5|6870.7|6874.7|6871.9|6875.1|6871.9|6869.1|6865.7|292
1753437000000|2025-07-25 09:50:00|6875.5|6872.7|6880.1|6876.3|6880.6|6877.3|6867.9|6864.7|473
1753437300000|2025-07-25 09:55:00|6880.6|6877.3|6870.9|6868.1|6881.1|6877.3|6870.9|6867.7|220
1753437600000|2025-07-25 10:00:00|6870.3|6867.1|6863.6|6860.8|6871.9|6868.3|6857.9|6855.1|333
1753437900000|2025-07-25 10:05:00|6864.5|6861.7|6867.5|6863.7|6867.5|6864.7|6858.9|6855.5|774
1753438200000|2025-07-25 10:10:00|6866.5|6862.7|6868|6864.2|6869|6866.2|6863.5|6860.2|349
1753438500000|2025-07-25 10:15:00|6867.6|6863.8|6865|6862.2|6867.6|6864.2|6863|6859.8|118
1753438800000|2025-07-25 10:20:00|6866|6862.7|6864.6|6861.8|6871.4|6868.6|6864.6|6861.6|182
1753439100000|2025-07-25 10:25:00|6865|6862.2|6862|6858.2|6867.4|6864.2|6856|6852.6|647
1753439400000|2025-07-25 10:30:00|6861.6|6858.8|6868|6864.2|6868|6865.2|6861.6|6858.4|73
1753439700000|2025-07-25 10:35:00|6867.6|6863.8|6870.1|6867.3|6871.1|6867.3|6860.1|6857.3|115
1753440000000|2025-07-25 10:40:00|6871.1|6868.3|6868.1|6864.3|6873.1|6869.9|6864.1|6860.3|338
1753440300000|2025-07-25 10:45:00|6868.6|6865.3|6866.1|6863.3|6868.6|6865.8|6863.5|6860.3|43
1753440600000|2025-07-25 10:50:00|6865.7|6862.3|6874.1|6871.3|6876.7|6873.3|6865.7|6862.3|240
1753440900000|2025-07-25 10:55:00|6873.1|6869.3|6878.1|6875.3|6879.5|6876.3|6871.1|6867.7|406
1753441200000|2025-07-25 11:00:00|6879.1|6875.7|6869.1|6865.3|6879.5|6876.3|6868.5|6865.3|624
1753441500000|2025-07-25 11:05:00|6869.5|6865.7|6874.5|6870.7|6875.1|6871.7|6869.5|6865.7|64
1753441800000|2025-07-25 11:10:00|6874.1|6871.3|6870.5|6866.7|6874.5|6871.7|6869.5|6866.3|48
1753442100000|2025-07-25 11:15:00|6870.1|6867.3|6871.5|6868.7|6875.9|6872.3|6869.5|6866.4|102
1753442400000|2025-07-25 11:20:00|6872.1|6868.3|6870.5|6866.7|6872.5|6869.1|6867.5|6864.1|361
1753442700000|2025-07-25 11:25:00|6870.1|6867.3|6873.5|6869.7|6875.5|6872.1|6870|6866.7|39
1753443000000|2025-07-25 11:30:00|6873|6869.2|6872.5|6868.7|6876|6873.2|6869.5|6866.2|310
1753443300000|2025-07-25 11:35:00|6872|6868.2|6874.5|6870.7|6875|6871.7|6870.5|6867.4|270
1753443600000|2025-07-25 11:40:00|6873.9|6871.1|6867|6864.2|6874.5|6871.2|6865|6862.2|160
1753443900000|2025-07-25 11:45:00|6868|6864.6|6876|6873.2|6877|6874.2|6867|6864.2|152
1753444200000|2025-07-25 11:50:00|6875|6872.2|6876|6873.2|6878|6875.2|6874|6870.2|173
1753444500000|2025-07-25 11:55:00|6876.1|6873.3|6875.4|6872.6|6879.8|6877|6874.4|6871.6|173
1753444800000|2025-07-25 12:00:00|6875|6872.2|6873.4|6869.6|6879.4|6876.6|6873|6869.6|152
1753445100000|2025-07-25 12:05:00|6872.4|6869.2|6884.8|6881|6889.4|6886|6872.4|6869.2|441
1753445400000|2025-07-25 12:10:00|6885|6881.2|6879.8|6876|6888.4|6884.6|6878.8|6875.6|494
1753445700000|2025-07-25 12:15:00|6879.7|6875.9|6876.2|6873.4|6879.7|6876|6872.8|6869.6|184
1753446000000|2025-07-25 12:20:00|6877.4|6873.6|6881.9|6879.1|6888.4|6885.1|6876.8|6873.6|458
1753446300000|2025-07-25 12:25:00|6882.4|6879.6|6882.8|6879|6886.4|6883|6880.4|6877|335
1753446600000|2025-07-25 12:30:00|6882.4|6879.6|6869.2|6866.4|6886.9|6883.6|6867.8|6864.4|729
1753446900000|2025-07-25 12:35:00|6869.8|6867|6873.8|6870|6874.8|6871.4|6869.2|6866|694
1753447200000|2025-07-25 12:40:00|6873.3|6870.5|6884.9|6881.1|6885.9|6882.5|6872.2|6869.4|698
1753447500000|2025-07-25 12:45:00|6884.5|6881.7|6890.5|6887.7|6893.5|6890.2|6881.9|6878.5|1143
1753447800000|2025-07-25 12:50:00|6890.9|6888.1|6892.5|6888.7|6893.5|6889.7|6888.5|6885.2|247
1753448100000|2025-07-25 12:55:00|6893|6889.7|6894.6|6891.8|6898.2|6895.4|6889.5|6886.7|1087
1753448400000|2025-07-25 13:00:00|6895|6891.2|6874|6870.2|6898.2|6895.4|6870.1|6866.8|1013
1753448700000|2025-07-25 13:05:00|6872.6|6868.8|6871|6868.2|6881.6|6876.8|6863.6|6860.8|615
1753449000000|2025-07-25 13:10:00|6873.6|6869.8|6880.4|6876.6|6882.3|6878.5|6871.6|6868.2|375
1753449300000|2025-07-25 13:15:00|6880|6877.6|6873.5|6869.7|6886|6883.2|6870.4|6867.2|549
1753449600000|2025-07-25 13:20:00|6874.4|6870.6|6874.5|6870.7|6878.4|6874.6|6868|6864.6|410
1753449900000|2025-07-25 13:25:00|6875|6871.2|6866|6863.2|6877|6873.2|6865.4|6862.2|274
1753450200000|2025-07-25 13:30:00|6866.4|6863.6|6846.7|6843.9|6866.4|6863.6|6846.7|6843.9|1693
1753450500000|2025-07-25 13:35:00|6846.2|6843.4|6848.2|6845.4|6850.2|6846.4|6842.2|6839.4|623
1753450800000|2025-07-25 13:40:00|6847.8|6845|6837.7|6834.9|6850.2|6847|6836.8|6834|869
1753451100000|2025-07-25 13:45:00|6837.2|6834.4|6844.3|6840.5|6854.4|6850.6|6835.8|6832.4|695
1753451400000|2025-07-25 13:50:00|6843.3|6841|6836.9|6834.1|6845.3|6842.1|6833.9|6831.1|692
1753451700000|2025-07-25 13:55:00|6836.8|6834|6837.3|6833.5|6842.9|6840.1|6833.9|6830.7|558
1753452000000|2025-07-25 14:00:00|6836.8|6834|6819.2|6815.4|6843.3|6840.5|6814.8|6812|3464
1753452300000|2025-07-25 14:05:00|6818.8|6815|6814.6|6811.8|6821.6|6818.4|6808.6|6805.8|1055
1753452600000|2025-07-25 14:10:00|6815|6811.2|6809.5|6806.7|6819.6|6816.8|6807|6803.2|2947
1753452900000|2025-07-25 14:15:00|6809.9|6807.1|6813.9|6810.1|6818.4|6814.6|6806.9|6803.6|1009
1753453200000|2025-07-25 14:20:00|6812.9|6809.6|6818.4|6815.6|6820.4|6817.1|6809.4|6805.1|1008
1753453500000|2025-07-25 14:25:00|6818.9|6815.1|6817.4|6813.6|6823|6819.6|6815.4|6812.2|822
1753453800000|2025-07-25 14:30:00|6817|6814.2|6809.3|6806.5|6819.6|6816.6|6807.3|6804.5|1235
1753454100000|2025-07-25 14:35:00|6810.3|6806.9|6819.7|6815.9|6822.1|6818.9|6809.7|6806.5|2927
1753454400000|2025-07-25 14:40:00|6819.1|6816.3|6819|6816.2|6822|6818.3|6814.3|6811.5|1221
1753454700000|2025-07-25 14:45:00|6818.5|6815.7|6823.5|6820.7|6832|6828.2|6815.5|6812.7|669
1753455000000|2025-07-25 14:50:00|6824|6821.2|6817.4|6813.6|6826.4|6823.6|6816.9|6813.6|1352
1753455300000|2025-07-25 14:55:00|6816.4|6814|6814.4|6810.6|6820.9|6817.6|6812.4|6809.1|1665
1753455600000|2025-07-25 15:00:00|6813.9|6810.1|6810.8|6807|6819.9|6816.6|6807.2|6804|1185
1753455900000|2025-07-25 15:05:00|6810.2|6807.4|6818.6|6814.8|6821.4|6817.6|6810.2|6807|706
1753456200000|2025-07-25 15:10:00|6817.8|6814|6811.9|6809.1|6817.8|6814.4|6807.8|6804.6|4686
1753456500000|2025-07-25 15:15:00|6812.9|6809.7|6810.9|6808.1|6814.8|6811.5|6807.8|6804.5|1582
1753456800000|2025-07-25 15:20:00|6811.3|6807.5|6810.3|6806.5|6814.3|6811.1|6807.8|6804.5|1792
1753457100000|2025-07-25 15:25:00|6809.8|6807|6805.8|6803|6817.3|6814|6798.3|6794.5|2339
1753457400000|2025-07-25 15:30:00|6806.3|6803.5|6802.5|6799.7|6808.3|6805|6797.9|6794.5|2504
1753457700000|2025-07-25 15:35:00|6802.9|6800.1|6796.4|6792.6|6804.2|6800.5|6783.9|6780.7|2090
1753458000000|2025-07-25 15:40:00|6797.3|6793.5|6791.7|6788.9|6797.4|6794.1|6789.9|6786.6|810
1753458300000|2025-07-25 15:45:00|6789.9|6787.1|6794.9|6791.1|6796.4|6793.6|6789.9|6786.5|673
1753458600000|2025-07-25 15:50:00|6794.4|6790.6|6795.9|6793.1|6797.9|6794.1|6788.9|6785.6|566
1753458900000|2025-07-25 15:55:00|6796|6793.2|6787.8|6785|6798.3|6795.1|6787.7|6784.5|852
1753459200000|2025-07-25 16:00:00|6788.7|6785.9|6793.7|6790.9|6794.7|6791.9|6787.8|6785|688
1753459500000|2025-07-25 16:05:00|6793.3|6789.5|6790.7|6786.9|6796.3|6792.9|6787.8|6784.6|1222
1753459800000|2025-07-25 16:10:00|6790.3|6786.5|6795.7|6791.9|6796.3|6793|6789.8|6786.5|227
1753460100000|2025-07-25 16:15:00|6795.2|6792.4|6791.2|6787.4|6795.7|6792.9|6789.7|6786.4|344
1753460400000|2025-07-25 16:20:00|6790.8|6788|6787.7|6783.9|6792.2|6788.9|6787.2|6783.4|740
1753460700000|2025-07-25 16:25:00|6787.2|6783.4|6799.4|6796.6|6802.4|6799.6|6786.7|6783.4|1186
1753461000000|2025-07-25 16:30:00|6798.9|6796.1|6799.9|6796.1|6803.9|6801.1|6798.9|6795.1|467
1753461300000|2025-07-25 16:35:00|6800.3|6797.5|6793.2|6789.4|6802.8|6799.1|6790.8|6787|525
1753461600000|2025-07-25 16:40:00|6792.6|6789.8|6790.3|6786.5|6797.2|6794|6788.8|6785.5|827
1753461900000|2025-07-25 16:45:00|6789.8|6787|6801.5|6797.7|6806|6803.1|6789.3|6786|2095
1753462200000|2025-07-25 16:50:00|6801|6797.2|6793.4|6789.6|6801|6797.7|6792.3|6789.5|298
1753462500000|2025-07-25 16:55:00|6793.7|6789.9|6796.7|6793.9|6798.3|6794.9|6791.9|6788.9|217
1753462800000|2025-07-25 17:00:00|6797.7|6794.9|6808|6805.2|6809.4|6806.2|6797.7|6794.5|494
1753463100000|2025-07-25 17:05:00|6808.3|6804.5|6806.4|6803.6|6808.3|6804.6|6803|6799.6|506
1753463400000|2025-07-25 17:10:00|6806|6803.2|6804.4|6801.6|6811|6807.2|6804|6801.2|631
1753463700000|2025-07-25 17:15:00|6804.8|6802|6805|6802.2|6810.4|6807|6802.8|6799.6|164
1753464000000|2025-07-25 17:20:00|6806.4|6802.6|6804.3|6801.5|6807.4|6804|6801.8|6799|399
1753464300000|2025-07-25 17:25:00|6803.8|6801|6801.8|6799|6805.3|6801.9|6801.8|6798.5|183
1753464600000|2025-07-25 17:30:00|6801.3|6798.5|6777.1|6774.3|6803.3|6800|6771.5|6768.7|1466
1753464900000|2025-07-25 17:35:00|6777.5|6774.7|6775.5|6772.7|6779.1|6775.3|6770.2|6766.9|1060
1753465200000|2025-07-25 17:40:00|6775|6772.2|6774.5|6771.7|6778.1|6774.9|6774.5|6771.2|1280
1753465500000|2025-07-25 17:45:00|6775|6771.2|6770.6|6767.8|6779.7|6776.3|6768.6|6765.4|980
1753465800000|2025-07-25 17:50:00|6771.6|6768.8|6774.8|6772|6780.2|6776.8|6770.6|6767.4|524
1753466100000|2025-07-25 17:55:00|6775.6|6772.8|6775.2|6771.4|6779.6|6776.4|6773.6|6770.4|251
1753466400000|2025-07-25 18:00:00|6774.6|6771.8|6777.8|6775|6781.2|6778.4|6771.8|6768.4|683
1753466700000|2025-07-25 18:05:00|6775.8|6773|6778.2|6774.4|6783.7|6778.9|6773.8|6771|603
1753467000000|2025-07-25 18:10:00|6777.7|6773.9|6776.2|6773.4|6779.7|6776.4|6773.2|6769.8|598
1753467300000|2025-07-25 18:15:00|6777.6|6773.8|6777.6|6773.8|6778.6|6775.8|6774.5|6771.1|1052
1753467600000|2025-07-25 18:20:00|6778|6774.2|6784.3|6780.5|6785.3|6781.5|6776.6|6773.4|781
1753467900000|2025-07-25 18:25:00|6783.9|6781.1|6777.6|6774.8|6784.3|6781.1|6775.6|6772.3|4146
1753468200000|2025-07-25 18:30:00|6778|6775.2|6769.6|6766.8|6778|6775.2|6769|6765.8|1125
1753468500000|2025-07-25 18:35:00|6770|6767.2|6775.6|6771.8|6776.1|6772.8|6769.6|6766.3|316
1753468800000|2025-07-25 18:40:00|6776.1|6772.3|6775.5|6772.7|6777.2|6773.9|6775.1|6772.3|169
1753469100000|2025-07-25 18:45:00|6776|6771.7|6774.5|6771.7|6777.1|6774.3|6773.7|6770.3|1055
1753469400000|2025-07-25 18:50:00|6774.1|6771.3|6773.5|6769.7|6774.7|6771.9|6770.7|6767.3|232
1753469700000|2025-07-25 18:55:00|6773.1|6770.3|6774.7|6771.9|6776.1|6772.9|6773.1|6769.9|277
1753470000000|2025-07-25 19:00:00|6775.1|6771.3|6775.1|6771.3|6775.1|6771.8|6772.7|6769.3|71
1753470300000|2025-07-25 19:05:00|6774.5|6771.7|6772.6|6769.8|6774.5|6771.7|6771.6|6768.3|71
1753470600000|2025-07-25 19:10:00|6773.1|6769.3|6771.6|6767.8|6773.1|6769.8|6769.6|6766.8|90
1753470900000|2025-07-25 19:15:00|6772.1|6768.3|6773.6|6770.8|6774.1|6770.8|6769.6|6766.8|65
1753471200000|2025-07-25 19:20:00|6774.1|6770.3|6773|6769.2|6774.1|6770.4|6772.2|6768.4|40
1753471500000|2025-07-25 19:25:00|6772.6|6768.8|6772|6768.2|6773|6769.8|6770.2|6766.9|92
1753471800000|2025-07-25 19:30:00|6772.6|6768.8|6779.9|6776.1|6780.9|6777.1|6772.2|6768.8|196
1753472100000|2025-07-25 19:35:00|6779.3|6776.5|6778.3|6775.5|6780.9|6777.9|6777.7|6774.5|335
1753472400000|2025-07-25 19:40:00|6778.9|6775.1|6777.8|6774|6780.3|6777|6776.3|6773.5|178
1753472700000|2025-07-25 19:45:00|6778.3|6774.5|6773.7|6770.9|6779.3|6776.5|6773.3|6769.9|211
1753473000000|2025-07-25 19:50:00|6772.8|6770|6768.6|6765.8|6774.3|6770.9|6768.6|6765.3|275
1753473300000|2025-07-25 19:55:00|6768.1|6765.3|6766.1|6762.3|6768.6|6765.3|6764.6|6761.3|155
1753473600000|2025-07-25 20:00:00|6766.6|6763.8|6766.1|6762.3|6768.2|6765.3|6765.5|6762.3|41
1753473900000|2025-07-25 20:05:00|6767.1|6763.3|6768.1|6764.3|6769.1|6765.7|6766.7|6763.3|33
1753474200000|2025-07-25 20:10:00|6767.7|6764.9|6768.1|6764.3|6769.1|6765.3|6766.7|6763.3|128
1753474500000|2025-07-25 20:15:00|6767.5|6764.7|6766.5|6762.7|6769.1|6766.3|6765.6|6762.3|61
1753474800000|2025-07-25 20:20:00|6766.1|6762.3|6765.1|6761.3|6767.1|6763.3|6764.5|6761.3|67
1753475100000|2025-07-25 20:25:00|6764.9|6761.1|6765.1|6761.3|6765.1|6762.3|6763.1|6759.3|117
1753475400000|2025-07-25 20:30:00|6764.5|6761.7|6762.5|6759.7|6764.5|6761.7|6762.5|6759.3|94
1753475700000|2025-07-25 20:35:00|6763.1|6759.3|6765|6762.2|6766|6762.8|6762.5|6759.3|74
1753476000000|2025-07-25 20:40:00|6765.6|6761.8|6766|6763.2|6767|6763.8|6764.6|6761.8|30
1753476300000|2025-07-25 20:45:00|6766.6|6762.8|6766.6|6762.8|6769.2|6765.9|6765.6|6762.3|83
1753476600000|2025-07-25 20:50:00|6767|6763.2|6768.5|6765.7|6769|6765.7|6764.6|6761.8|274
1753476900000|2025-07-25 20:55:00|6769|6765.2|6769.4|6765.6|6769.4|6765.7|6765.4|6762.6|94
1753653600000|2025-07-27 22:00:00|6768.8|6761|6774.7|6770.9|6779.2|6773.4|6765.7|6758.4|118
1753653900000|2025-07-27 22:05:00|6775.2|6771.4|6778.8|6776|6780.8|6776|6772.2|6768.4|15
1753654200000|2025-07-27 22:10:00|6779.3|6775.5|6783.2|6779.4|6789.8|6785.5|6779.3|6775.5|15
1753654500000|2025-07-27 22:15:00|6782.7|6779.9|6779.3|6775.5|6785.7|6781.9|6777.7|6772.9|28
1753654800000|2025-07-27 22:20:00|6781.2|6777.4|6779.7|6776.9|6781.2|6777.4|6778.7|6775.4|3
1753655100000|2025-07-27 22:25:00|6780.2|6776.4|6777.2|6773.4|6781.2|6777.9|6776.7|6773.4|18
1753655400000|2025-07-27 22:30:00|6777.1|6774.4|6778.2|6774.4|6778.6|6775.8|6776.7|6773.4|26
1753655700000|2025-07-27 22:35:00|6778.1|6775.3|6778.2|6774.4|6779.2|6775.8|6777.6|6774.3|78
1753656000000|2025-07-27 22:40:00|6779.1|6775.3|6773.6|6769.8|6779.1|6775.3|6773.6|6769.8|34
1753656300000|2025-07-27 22:45:00|6773.7|6769.9|6774.6|6771.8|6776.2|6772.8|6773.1|6768.3|35
1753656600000|2025-07-27 22:50:00|6776.6|6772.8|6774.2|6770.4|6777.1|6772.9|6772.6|6767.4|9
1753656900000|2025-07-27 22:55:00|6776.1|6768.3|6768.6|6764.8|6776.1|6770.8|6768.1|6762.3|6
1753657200000|2025-07-27 23:00:00|6768.1|6765.3|6771.1|6767.3|6773.1|6767.3|6768.1|6763.3|3
1753657500000|2025-07-27 23:05:00|6770.6|6767.8|6775.6|6767.8|6777.1|6771.3|6770.1|6766.8|11
1753657800000|2025-07-27 23:10:00|6776.1|6768.3|6774.6|6770.8|6776.6|6771.3|6773.1|6767.3|0
1753658100000|2025-07-27 23:15:00|6775.1|6771.3|6773.1|6769.3|6776.1|6771.3|6772.1|6768.3|5
1753658400000|2025-07-27 23:20:00|6773.5|6769.7|6773.1|6769.3|6773.5|6769.7|6773.1|6769.3|0
1753658700000|2025-07-27 23:25:00|6774|6770.2|6778|6774.2|6779.5|6775.2|6774|6770.2|1
1753659000000|2025-07-27 23:30:00|6778.1|6774.3|6781.6|6777.8|6783.5|6778.2|6778.1|6773.4|2
1753659300000|2025-07-27 23:35:00|6782|6778.2|6782|6778.2|6784.1|6778.7|6781.5|6776.3|0
1753659600000|2025-07-27 23:40:00|6782.1|6778.3|6783|6779.2|6787.5|6781.2|6782|6777.3|4
1753659900000|2025-07-27 23:45:00|6783.1|6779.3|6784|6780.2|6785|6781.2|6781.5|6776.7|5
1753660200000|2025-07-27 23:50:00|6785|6781.2|6784.6|6781.8|6785.5|6782.2|6784.1|6780.3|13
1753660500000|2025-07-27 23:55:00|6785|6781.2|6786|6782.2|6786|6782.2|6784|6780.3|7
1753660800000|2025-07-28 00:00:00|6786.1|6782.3|6787.5|6783.7|6789.5|6785.7|6783|6779.2|37
1753661100000|2025-07-28 00:05:00|6788|6784.2|6787|6783.2|6789|6785.2|6786.5|6782.7|10
1753661400000|2025-07-28 00:10:00|6787.5|6783.7|6791|6787.2|6791.5|6787.7|6786.1|6783.3|17
1753661700000|2025-07-28 00:15:00|6790.5|6786.7|6791|6787.2|6792.1|6788.7|6790|6786.7|15
1753662000000|2025-07-28 00:20:00|6791.5|6787.7|6790.5|6787.7|6793.9|6790.1|6789.5|6786.2|3
1753662300000|2025-07-28 00:25:00|6791|6787.2|6789|6785.2|6791.5|6788.2|6786.5|6783.2|161
1753662600000|2025-07-28 00:30:00|6789.4|6785.6|6792|6788.2|6792|6788.2|6788|6784.2|5
1753662900000|2025-07-28 00:35:00|6792.4|6788.6|6788.9|6785.1|6792.4|6788.6|6788.9|6785.1|1
1753663200000|2025-07-28 00:40:00|6789|6785.2|6790.5|6786.7|6790.9|6787.6|6788.9|6785.1|12
1753663500000|2025-07-28 00:45:00|6791|6787.2|6792.4|6789.6|6792.9|6790.1|6790.9|6787.1|2
1753663800000|2025-07-28 00:50:00|6791.9|6789.1|6791.9|6789.1|6794.4|6790.6|6791.4|6787.7|17
1753664100000|2025-07-28 00:55:00|6792.5|6788.7|6795.4|6792.6|6796.4|6793.1|6791.9|6788.6|16
1753664400000|2025-07-28 01:00:00|6794.9|6792.1|6796.9|6793.1|6798.4|6794.6|6788.4|6784.6|81
1753664700000|2025-07-28 01:05:00|6796.4|6792.6|6806|6802.2|6806|6802.2|6796.4|6792.6|118
1753665000000|2025-07-28 01:10:00|6805|6801.7|6804.9|6802.1|6806|6802.6|6803.8|6800.1|115
1753665300000|2025-07-28 01:15:00|6806.5|6802.7|6806.5|6802.7|6810.5|6806.7|6805|6801.7|197
1753665600000|2025-07-28 01:20:00|6807.5|6803.7|6807|6803.2|6808.9|6806.1|6805|6802.2|41
1753665900000|2025-07-28 01:25:00|6807.5|6804.7|6804.9|6801.1|6807.9|6804.7|6803.4|6799.6|27
1753666200000|2025-07-28 01:30:00|6804.4|6801.6|6794.4|6790.6|6804.9|6801.6|6793.8|6790.6|36
1753666500000|2025-07-28 01:35:00|6793.4|6789.6|6797.4|6793.6|6797.4|6794.1|6789.4|6786.1|164
1753666800000|2025-07-28 01:40:00|6797.9|6794.1|6803.9|6800.1|6811.5|6808.2|6797.9|6792.4|491
1753667100000|2025-07-28 01:45:00|6804|6800.2|6798.4|6794.6|6804|6800.2|6797.9|6794.1|4
1753667400000|2025-07-28 01:50:00|6798.9|6795.1|6797.9|6794.1|6800.5|6797.1|6795.4|6791.6|20
1753667700000|2025-07-28 01:55:00|6798.4|6794.6|6793.9|6790.1|6798.9|6795.6|6793.9|6790.1|7
1753668000000|2025-07-28 02:00:00|6794.9|6792.1|6792.9|6789.1|6795.3|6792.1|6789.9|6787.1|7
1753668300000|2025-07-28 02:05:00|6792.4|6789.6|6794.8|6791|6795.9|6792.1|6791.4|6787.6|40
1753668600000|2025-07-28 02:10:00|6794.4|6791.6|6798.3|6794.5|6798.3|6794.6|6793.8|6790|8
1753668900000|2025-07-28 02:15:00|6797.8|6794|6793.8|6790|6797.8|6794|6792.8|6789.6|53
1753669200000|2025-07-28 02:20:00|6792.8|6789.6|6793.3|6789.5|6793.8|6790|6791.8|6788.6|5
1753669500000|2025-07-28 02:25:00|6793.8|6790|6798.3|6794.5|6798.3|6794.5|6791.3|6787.5|166
1753669800000|2025-07-28 02:30:00|6798.8|6795|6804.8|6801|6804.8|6801|6798.3|6795|46
1753670100000|2025-07-28 02:35:00|6803.3|6800.5|6799.3|6796.5|6804.3|6801|6799.3|6796.1|11
1753670400000|2025-07-28 02:40:00|6798.9|6796.1|6799.8|6796|6801.8|6798.5|6798.8|6795.5|4
1753670700000|2025-07-28 02:45:00|6800.3|6796.5|6801.8|6798|6801.8|6798|6798.3|6795|55
1753671000000|2025-07-28 02:50:00|6800.8|6797|6804.3|6800.5|6804.8|6801.5|6800.8|6797|8
1753671300000|2025-07-28 02:55:00|6804.8|6801|6804.3|6800.5|6805.8|6802|6802.8|6799.5|6
1753671600000|2025-07-28 03:00:00|6803.8|6801|6801.7|6797.9|6803.8|6801|6800.7|6796.9|69
1753671900000|2025-07-28 03:05:00|6801.8|6798|6800.3|6796.5|6802.8|6799.5|6799.7|6796.5|18
1753672200000|2025-07-28 03:10:00|6800.2|6796.4|6797.2|6793.4|6800.7|6796.9|6795.2|6791.4|407
1753672500000|2025-07-28 03:15:00|6796.7|6792.9|6792.7|6788.9|6797.3|6793.9|6791.7|6787.9|466
1753672800000|2025-07-28 03:20:00|6791.7|6787.9|6788.8|6785|6791.7|6787.9|6784.8|6782|269
1753673100000|2025-07-28 03:25:00|6787.8|6784.5|6788.8|6785|6790.2|6787|6786.7|6783.4|177
1753673400000|2025-07-28 03:30:00|6788.3|6784.5|6787.3|6783.5|6789.8|6786|6784.8|6781.5|14
1753673700000|2025-07-28 03:35:00|6787.7|6783.9|6790.7|6786.9|6790.7|6786.9|6786.7|6783.9|2
1753674000000|2025-07-28 03:40:00|6791.3|6787.9|6794.3|6790.5|6795.2|6791.4|6789.7|6786.4|511
1753674300000|2025-07-28 03:45:00|6794.2|6790.4|6793.2|6789.4|6794.7|6791.9|6792.7|6789.4|8
1753674600000|2025-07-28 03:50:00|6792.7|6788.9|6792.2|6788.4|6793.2|6789.4|6790.7|6786.9|2
1753674900000|2025-07-28 03:55:00|6791.7|6788.9|6793.2|6789.4|6793.2|6789.4|6791.2|6787.9|0
1753675200000|2025-07-28 04:00:00|6792.7|6789.9|6794.7|6790.9|6794.7|6791.9|6792.7|6788.9|4
1753675500000|2025-07-28 04:05:00|6794.2|6791.4|6796.2|6793.4|6796.7|6793.9|6794.2|6791.4|10
1753675800000|2025-07-28 04:10:00|6797.2|6793.9|6797.2|6793.4|6797.7|6793.9|6796.7|6793.4|3
1753676100000|2025-07-28 04:15:00|6796.7|6793.9|6796.2|6792.4|6797.7|6794.4|6795.2|6791.9|13
1753676400000|2025-07-28 04:20:00|6795.2|6791.9|6798.2|6794.4|6798.2|6794.4|6795.2|6791.9|2
1753676700000|2025-07-28 04:25:00|6798.7|6794.9|6798.6|6794.8|6798.7|6795.4|6796.7|6793.9|0
1753677000000|2025-07-28 04:30:00|6798.2|6794.4|6799.2|6796.4|6799.6|6796.4|6798.2|6794.4|2
1753677300000|2025-07-28 04:35:00|6800.2|6797.9|6801.2|6798.4|6802.6|6799.4|6800.2|6797.9|3
1753677600000|2025-07-28 04:40:00|6800.7|6797.9|6803.7|6799.9|6804.1|6800.9|6799.7|6795.9|19
1753677900000|2025-07-28 04:45:00|6803.2|6800.4|6805.1|6801.3|6806.1|6802.3|6803.2|6800.3|9
1753678200000|2025-07-28 04:50:00|6804.7|6801.9|6806.7|6803.9|6807.7|6804.3|6804.1|6800.9|8
1753678500000|2025-07-28 04:55:00|6807.2|6803.4|6807.1|6804.3|6807.7|6804.9|6806.1|6802.3|66
1753678800000|2025-07-28 05:00:00|6807.6|6804.8|6812.6|6808.8|6812.6|6808.8|6807.6|6804.8|98
1753679100000|2025-07-28 05:05:00|6812.1|6809.3|6818.6|6814.8|6819.1|6815.3|6812.1|6808.4|166
1753679400000|2025-07-28 05:10:00|6819.1|6815.3|6817.6|6814.8|6819.1|6815.8|6816.2|6812.4|23
1753679700000|2025-07-28 05:15:00|6816.6|6813.8|6812.1|6809.3|6817|6813.8|6811.6|6807.8|4
1753680000000|2025-07-28 05:20:00|6812.6|6809.8|6811.5|6807.7|6813.6|6810.8|6808.6|6804.8|16
1753680300000|2025-07-28 05:25:00|6811.1|6807.3|6813.1|6809.3|6813.1|6809.3|6810.1|6806.7|3
1753680600000|2025-07-28 05:30:00|6813|6809.2|6807.6|6803.8|6813|6809.2|6806.5|6803.3|12
1753680900000|2025-07-28 05:35:00|6808.1|6804.3|6811|6807.2|6812|6808.2|6806.5|6803.2|9
1753681200000|2025-07-28 05:40:00|6810.5|6806.7|6801.5|6797.7|6811.6|6808.3|6801|6797.2|157
1753681500000|2025-07-28 05:45:00|6801|6798.2|6803|6799.2|6803|6799.2|6799|6795.6|18
1753681800000|2025-07-28 05:50:00|6803.5|6799.7|6804.5|6800.7|6805.5|6801.7|6800|6796.6|37
1753682100000|2025-07-28 05:55:00|6805|6801.2|6807|6803.2|6810.5|6806.7|6804|6800.2|170
1753682400000|2025-07-28 06:00:00|6808|6804.2|6805|6801.2|6810.5|6807.7|6804.5|6800.7|208
1753682700000|2025-07-28 06:05:00|6805.1|6801.3|6814|6811.2|6817.5|6814.2|6804.5|6801.2|42
1753683000000|2025-07-28 06:10:00|6814.5|6811.7|6822.5|6818.7|6822.5|6819.7|6813.5|6809.7|217
1753683300000|2025-07-28 06:15:00|6822|6818.2|6828|6824.2|6830|6826.6|6821.5|6818.2|89
1753683600000|2025-07-28 06:20:00|6827.4|6824.6|6831.4|6828.6|6832.4|6829.6|6827.4|6824.2|191
1753683900000|2025-07-28 06:25:00|6831|6828.2|6827.9|6824.1|6833.4|6830.2|6826|6822.6|75
1753684200000|2025-07-28 06:30:00|6827.4|6823.6|6831.5|6828.7|6832.9|6829.1|6827|6823.6|352
1753684500000|2025-07-28 06:35:00|6832.5|6829.7|6829|6825.2|6833|6830.2|6827.5|6824.2|295
1753684800000|2025-07-28 06:40:00|6828|6824.7|6826|6823.2|6831|6827.7|6826|6822.6|120
1753685100000|2025-07-28 06:45:00|6826.5|6823.7|6822.4|6818.6|6829|6825.6|6821|6818.1|180
1753685400000|2025-07-28 06:50:00|6821.4|6817.6|6818.4|6814.6|6823.4|6820.2|6817|6813.2|171
1753685700000|2025-07-28 06:55:00|6817.9|6815.1|6824.4|6821.6|6825.9|6822.7|6817.9|6814.2|281
1753686000000|2025-07-28 07:00:00|6824.9|6821.1|6828.9|6826.1|6829.9|6826.6|6820.4|6817.1|518
1753686300000|2025-07-28 07:05:00|6829.4|6826.6|6822.9|6820.1|6829.4|6826.6|6820.4|6817.1|727
1753686600000|2025-07-28 07:10:00|6823.4|6819.6|6812.8|6810|6825.9|6822.6|6812.3|6809|114
1753686900000|2025-07-28 07:15:00|6812.3|6809.5|6814.8|6811|6815.8|6812.5|6810.8|6807|219
1753687200000|2025-07-28 07:20:00|6814.3|6811.5|6807.8|6804|6814.3|6811.5|6806.3|6802.5|345
1753687500000|2025-07-28 07:25:00|6807.3|6804.5|6807.7|6803.9|6810.8|6807.5|6804.3|6801|458
1753687800000|2025-07-28 07:30:00|6807.3|6803.5|6798.8|6795|6807.7|6804|6787.7|6783.1|1181
1753688100000|2025-07-28 07:35:00|6798.2|6795.4|6792.2|6789.4|6799.8|6796|6792.2|6788.9|224
1753688400000|2025-07-28 07:40:00|6791.2|6788.4|6794.7|6790.9|6796.7|6793.4|6789.2|6785.9|221
1753688700000|2025-07-28 07:45:00|6793.7|6790.4|6792.6|6788.8|6797.7|6794.4|6789.6|6785.8|346
1753689000000|2025-07-28 07:50:00|6793.6|6789.8|6786.1|6783.3|6793.6|6789.8|6785.2|6782.4|2364
1753689300000|2025-07-28 07:55:00|6786.6|6782.8|6793.1|6790.3|6796.5|6792.8|6785.2|6782.4|299
1753689600000|2025-07-28 08:00:00|6792.6|6789.8|6796.6|6792.8|6801.1|6797.8|6792.2|6789.4|474
1753689900000|2025-07-28 08:05:00|6797.1|6793.3|6788.6|6784.8|6797.6|6794.3|6788.1|6784.8|213
1753690200000|2025-07-28 08:10:00|6788.1|6785.3|6794.1|6791.3|6802.6|6799.3|6787.6|6784.3|966
1753690500000|2025-07-28 08:15:00|6794.6|6790.8|6804.7|6800.9|6808.2|6804.4|6794.1|6790.8|592
1753690800000|2025-07-28 08:20:00|6805.6|6801.8|6802.2|6799.4|6807.1|6803.8|6801.6|6797.9|304
1753691100000|2025-07-28 08:25:00|6802.6|6799.8|6813.1|6809.3|6813.6|6810.3|6802.6|6799.4|1029
1753691400000|2025-07-28 08:30:00|6812.6|6808.8|6804.1|6800.3|6814.6|6810.8|6802.1|6799.3|683
1753691700000|2025-07-28 08:35:00|6803.1|6799.8|6804.6|6801.8|6806.6|6802.8|6798.1|6794.8|194
1753692000000|2025-07-28 08:40:00|6805.1|6801.3|6810.1|6806.3|6810.6|6806.8|6803.1|6799.8|135
1753692300000|2025-07-28 08:45:00|6810.6|6806.8|6813.6|6810.8|6814.6|6811.3|6808.1|6804.8|242
1753692600000|2025-07-28 08:50:00|6814.6|6811.3|6817.6|6813.8|6819.1|6816.3|6813.1|6809.8|221
1753692900000|2025-07-28 08:55:00|6818.6|6814.8|6831.6|6827.8|6832.6|6829.3|6818.6|6814.8|684
1753693200000|2025-07-28 09:00:00|6831.1|6827.3|6832|6829.2|6836.6|6833.3|6828.1|6824.8|479
1753693500000|2025-07-28 09:05:00|6831.6|6828.8|6827.5|6823.7|6832.6|6829.3|6825|6821.8|216
1753693800000|2025-07-28 09:10:00|6827|6824.2|6823.5|6819.7|6829.5|6825.7|6823|6819.7|617
1753694100000|2025-07-28 09:15:00|6823|6820.2|6829.5|6825.7|6829.5|6826.7|6822|6819.2|262
1753694400000|2025-07-28 09:20:00|6830.5|6826.7|6823.5|6820.7|6832.5|6829.2|6822.9|6819.7|623
1753694700000|2025-07-28 09:25:00|6823.9|6821.1|6823.5|6819.7|6827.5|6824.2|6822.5|6818.7|346
1753695000000|2025-07-28 09:30:00|6823|6820.2|6824.9|6822.1|6825.9|6822.7|6815.9|6812.6|670
1753695300000|2025-07-28 09:35:00|6823.9|6821.1|6824.9|6821.1|6826.4|6823.1|6821.9|6818.6|160
1753695600000|2025-07-28 09:40:00|6825.4|6821.6|6820.9|6817.1|6825.9|6822.1|6817.9|6814.5|822
1753695900000|2025-07-28 09:45:00|6820.3|6816.5|6834.4|6831.6|6834.4|6831.6|6819.4|6816.5|391
1753696200000|2025-07-28 09:50:00|6833.9|6831.1|6832.4|6828.6|6834.4|6831.1|6826.3|6822.1|822
1753696500000|2025-07-28 09:55:00|6832.9|6829.6|6834.4|6831.6|6836.4|6833.6|6829.9|6826.6|503
1753696800000|2025-07-28 10:00:00|6833.9|6831.1|6829.8|6827|6835.9|6832.1|6829.8|6826.5|337
1753697100000|2025-07-28 10:05:00|6830.8|6828|6835.8|6833|6839.3|6836|6829.8|6826.5|1575
1753697400000|2025-07-28 10:10:00|6836.3|6832.5|6836.8|6834|6840.8|6838|6834.9|6831.5|181
1753697700000|2025-07-28 10:15:00|6836.3|6832.5|6834.3|6830.5|6836.3|6833|6832.8|6830|259
1753698000000|2025-07-28 10:20:00|6833.8|6831|6839.8|6837|6840.3|6837|6833.8|6830.5|110
1753698300000|2025-07-28 10:25:00|6839.3|6835.5|6845.3|6841.5|6849.3|6845.5|6839.3|6835.5|379
1753698600000|2025-07-28 10:30:00|6845.8|6843|6845.3|6841.5|6846.3|6843|6840.8|6838|339
1753698900000|2025-07-28 10:35:00|6844.8|6842|6840.8|6838|6845.3|6842|6838.8|6835.5|646
1753699200000|2025-07-28 10:40:00|6840.3|6837.5|6839.8|6836|6843.3|6840|6838.8|6835.5|139
1753699500000|2025-07-28 10:45:00|6839.3|6836.5|6848.3|6844.5|6849.3|6846|6838.8|6835.5|841
1753699800000|2025-07-28 10:50:00|6847.8|6845|6840.8|6838|6851.3|6848|6840.8|6837.5|442
1753700100000|2025-07-28 10:55:00|6841.7|6838.9|6841.3|6838.5|6844.3|6840.9|6840.8|6837.5|93
1753700400000|2025-07-28 11:00:00|6841.2|6838.4|6847.8|6844|6849.2|6845.9|6839.8|6837|159
1753700700000|2025-07-28 11:05:00|6848.2|6844.4|6847.8|6845|6849.2|6846|6845.7|6842.4|309
1753701000000|2025-07-28 11:10:00|6848.2|6844.4|6852.2|6848.4|6853.2|6849.4|6846.7|6843.4|532
1753701300000|2025-07-28 11:15:00|6850.7|6847.9|6853.7|6850.9|6854.2|6850.9|6850.7|6847.9|367
1753701600000|2025-07-28 11:20:00|6854.2|6850.4|6851.7|6848.9|6854.2|6850.9|6849.7|6846.9|397
1753701900000|2025-07-28 11:25:00|6852.3|6848.5|6854.2|6851.4|6857.7|6854.9|6851.7|6848.4|280
1753702200000|2025-07-28 11:30:00|6854.7|6851.9|6857.2|6853.4|6858.2|6855|6854.7|6851.9|194
1753702500000|2025-07-28 11:35:00|6856.7|6853.9|6861.2|6857.4|6861.7|6858.9|6854.7|6851.4|252
1753702800000|2025-07-28 11:40:00|6860.7|6857.9|6860.2|6856.4|6862.2|6858.9|6855.7|6852.4|816
1753703100000|2025-07-28 11:45:00|6860.7|6856.9|6859.2|6855.4|6861.2|6857.9|6858.7|6855.4|116
1753703400000|2025-07-28 11:50:00|6859.7|6855.9|6859.2|6855.4|6861.2|6857.9|6856.7|6853.9|613
1753703700000|2025-07-28 11:55:00|6858.7|6855.9|6873.2|6870.4|6874.7|6871.9|6858.7|6855.4|3610
1753704000000|2025-07-28 12:00:00|6873.7|6870.9|6888.2|6884.4|6895.3|6892|6873.7|6870.9|3265
1753704300000|2025-07-28 12:05:00|6888.7|6884.9|6879.7|6875.9|6890.7|6887.9|6879.2|6875.4|996
1753704600000|2025-07-28 12:10:00|6879.2|6876.4|6887.6|6884.8|6890.6|6887.8|6877.6|6874.3|1093
1753704900000|2025-07-28 12:15:00|6888.1|6884.3|6889|6885.2|6892.1|6888.7|6885|6881.2|2505
1753705200000|2025-07-28 12:20:00|6888.4|6885.6|6888.5|6884.7|6893|6889.7|6887.5|6884.2|1414
1753705500000|2025-07-28 12:25:00|6888|6884.2|6889|6885.2|6894|6890.7|6886.6|6883.2|1677
1753705800000|2025-07-28 12:30:00|6888.6|6885.8|6897|6893.2|6900|6896.8|6888.6|6885.8|1415
1753706100000|2025-07-28 12:35:00|6896.6|6893.8|6895.6|6892.8|6902|6898.8|6894.6|6891.2|884
1753706400000|2025-07-28 12:40:00|6895.5|6892.7|6902.5|6899.7|6903.1|6899.8|6895|6891.8|1219
1753706700000|2025-07-28 12:45:00|6903.1|6899.3|6901.1|6897.3|6903.1|6899.3|6894.1|6890.3|601
1753707000000|2025-07-28 12:50:00|6900.5|6897.7|6903.6|6900.8|6906.1|6902.8|6899.5|6896.2|865
1753707300000|2025-07-28 12:55:00|6904|6900.2|6901|6897.2|6904|6900.8|6898|6894.7|3017
1753707600000|2025-07-28 13:00:00|6900.5|6896.7|6922|6918.2|6932|6928.7|6886.5|6883.2|5111
1753707900000|2025-07-28 13:05:00|6921.5|6917.7|6956|6952.2|6960.5|6956.7|6911|6904.7|6252
1753708200000|2025-07-28 13:10:00|6955.5|6952.7|6945.4|6942.6|6958|6954.7|6938|6934.2|1945
1753708500000|2025-07-28 13:15:00|6944.4|6941.6|6938|6934.2|6951.9|6949.1|6934.4|6931.1|2337
1753708800000|2025-07-28 13:20:00|6936.5|6933.7|6929.5|6925.7|6942|6938.6|6916.5|6912.7|1941
1753709100000|2025-07-28 13:25:00|6928.5|6924.7|6923.5|6919.7|6931|6927.7|6919.4|6916.1|810
1753709400000|2025-07-28 13:30:00|6923.9|6920.1|6921.9|6918.1|6931.9|6928.1|6914.9|6911.7|1578
1753709700000|2025-07-28 13:35:00|6921.4|6917.6|6928.9|6925.1|6931.4|6928.6|6917.9|6914.6|1220
1753710000000|2025-07-28 13:40:00|6928.4|6925.6|6915.9|6913.1|6931.4|6927.6|6912.4|6909.1|1270
1753710300000|2025-07-28 13:45:00|6915.4|6912.6|6921.5|6917.7|6924.4|6921.1|6913.4|6910.2|1109
1753710600000|2025-07-28 13:50:00|6921.9|6918.7|6936.5|6932.7|6939.9|6936.1|6920.9|6917.1|1524
1753710900000|2025-07-28 13:55:00|6936.9|6933.1|6937.4|6934.6|6937.9|6934.7|6932.4|6929.1|1151
1753711200000|2025-07-28 14:00:00|6936.9|6934.1|6946.4|6943.6|6949.9|6946.6|6929.9|6926.6|1620
1753711500000|2025-07-28 14:05:00|6946.9|6943.1|6934.9|6931.1|6946.9|6943.6|6934.4|6930.1|728
1753711800000|2025-07-28 14:10:00|6935.4|6931.6|6918.9|6916.1|6935.4|6931.6|6916.4|6913.6|1206
1753712100000|2025-07-28 14:15:00|6919.3|6916.5|6914.9|6911.1|6925.4|6922.6|6913.4|6910.6|964
1753712400000|2025-07-28 14:20:00|6915.9|6912.1|6915.4|6911.6|6919.4|6916|6910.3|6907|686
1753712700000|2025-07-28 14:25:00|6914.8|6912|6920.3|6916.5|6921.4|6918.6|6912.8|6910|505
1753713000000|2025-07-28 14:30:00|6919.8|6916|6918.8|6915|6924.8|6921|6910.3|6907|685
1753713300000|2025-07-28 14:35:00|6917.8|6914|6924.9|6922.1|6928.4|6925.6|6914.3|6911.5|1002
1753713600000|2025-07-28 14:40:00|6924.4|6921.6|6912.9|6909.1|6924.9|6921.6|6910.3|6907.1|284
1753713900000|2025-07-28 14:45:00|6912.3|6909.5|6908.3|6905.5|6912.9|6909.5|6903.8|6900|1966
1753714200000|2025-07-28 14:50:00|6908.8|6905|6909.2|6906.4|6911.3|6908.5|6904.3|6901|1535
1753714500000|2025-07-28 14:55:00|6909.7|6905.9|6909.2|6906.4|6912.7|6909.4|6906.2|6902.9|3219
1753714800000|2025-07-28 15:00:00|6909.1|6906.3|6902.1|6898.3|6909.7|6906.9|6894.1|6891.3|2618
1753715100000|2025-07-28 15:05:00|6901.6|6897.8|6899.6|6895.8|6907.6|6904.3|6898.6|6895.3|1346
1753715400000|2025-07-28 15:10:00|6899.1|6896.3|6893.1|6890.3|6907.6|6904.3|6892.1|6889.3|1927
1753715700000|2025-07-28 15:15:00|6893.5|6890.7|6898.5|6894.7|6899.5|6896.2|6890|6886.7|3905
1753716000000|2025-07-28 15:20:00|6899|6895.2|6903|6900.2|6904.5|6901.2|6896|6892.7|1275
1753716300000|2025-07-28 15:25:00|6903.5|6899.7|6900.5|6896.7|6903.5|6899.7|6896|6892.7|2170
1753716600000|2025-07-28 15:30:00|6900|6897.2|6910.6|6907.8|6914.6|6911.3|6892|6888.7|2848
1753716900000|2025-07-28 15:35:00|6911|6908.2|6901.5|6897.7|6916.1|6913.3|6900|6896.7|1265
1753717200000|2025-07-28 15:40:00|6901|6898.2|6908.5|6904.7|6909|6905.7|6901|6897.7|203
1753717500000|2025-07-28 15:45:00|6907.5|6903.7|6908.5|6904.7|6913.5|6910.2|6904.5|6900.7|699
1753717800000|2025-07-28 15:50:00|6908|6905.2|6913.4|6909.6|6919.5|6916.2|6908|6904.7|2126
1753718100000|2025-07-28 15:55:00|6913|6910.2|6907.9|6905.1|6914.4|6911.1|6904.3|6901.5|1351
1753718400000|2025-07-28 16:00:00|6909.4|6905.6|6916.9|6914.1|6919.4|6916.1|6908.9|6905.6|487
1753718700000|2025-07-28 16:05:00|6917.4|6913.6|6909.3|6906.5|6917.4|6913.6|6909.3|6906|752
1753719000000|2025-07-28 16:10:00|6908.8|6906|6910.8|6908|6913.8|6911|6906.8|6903.5|619
1753719300000|2025-07-28 16:15:00|6911.3|6908.5|6908.8|6906|6915.3|6912|6908.8|6906|497
1753719600000|2025-07-28 16:20:00|6909.3|6905.5|6916.8|6914|6917.8|6914.5|6908.8|6905.5|953
1753719900000|2025-07-28 16:25:00|6918.3|6914.5|6918.8|6916|6921.8|6919|6916.8|6913.5|959
1753720200000|2025-07-28 16:30:00|6918.3|6915.5|6920.3|6917.5|6921.3|6918|6912.8|6909.5|337
1753720500000|2025-07-28 16:35:00|6919.8|6917|6915.3|6911.5|6920.8|6918|6914.3|6911.5|730
1753720800000|2025-07-28 16:40:00|6915.8|6912|6913.3|6909.5|6917.3|6914.5|6908.8|6905.4|1827
1753721100000|2025-07-28 16:45:00|6911.8|6909|6910.8|6908|6914.3|6911|6908.3|6905.5|265
1753721400000|2025-07-28 16:50:00|6911.2|6907.4|6910.8|6908|6912.7|6909.9|6908.8|6905.5|272
1753721700000|2025-07-28 16:55:00|6911.3|6907|6917.8|6915|6920.3|6917|6910.3|6907|301
1753722000000|2025-07-28 17:00:00|6918.3|6914.5|6911.3|6908.5|6919.3|6916|6909.8|6906.5|401
1753722300000|2025-07-28 17:05:00|6911.8|6909|6911.8|6908|6917.3|6914|6910.8|6907.5|560
1753722600000|2025-07-28 17:10:00|6911.3|6908.5|6912.3|6908.5|6915.8|6912|6909.8|6906.5|530
1753722900000|2025-07-28 17:15:00|6911.3|6908.4|6911.3|6907.5|6914.3|6911|6907.8|6904.5|576
1753723200000|2025-07-28 17:20:00|6910.8|6908|6906.7|6903.9|6911.3|6908|6904.7|6901.4|710
1753723500000|2025-07-28 17:25:00|6906.2|6903.4|6907.2|6904.4|6909.7|6906.9|6905.7|6902.9|688
1753723800000|2025-07-28 17:30:00|6906.7|6903.9|6905.7|6902.9|6909.7|6906.9|6904.7|6901.4|625
1753724100000|2025-07-28 17:35:00|6906.7|6903.4|6903.7|6900.9|6907.2|6904.4|6903.7|6900.4|373
1753724400000|2025-07-28 17:40:00|6903.2|6900.4|6908.7|6905.9|6910.2|6906.9|6902.7|6899.4|835
1753724700000|2025-07-28 17:45:00|6909.2|6905.4|6916.2|6913.4|6917.2|6913.9|6908.7|6905.4|571
1753725000000|2025-07-28 17:50:00|6916.7|6912.9|6920.7|6917.9|6921.2|6918.4|6914.7|6911.4|739
1753725300000|2025-07-28 17:55:00|6921.7|6918.9|6919.7|6916.9|6925.7|6922.9|6919.7|6916.4|563
1753725600000|2025-07-28 18:00:00|6920.2|6916.4|6912.1|6909.3|6920.2|6917.4|6908.2|6904.4|1217
1753725900000|2025-07-28 18:05:00|6911.7|6908.9|6917.7|6914.9|6918.7|6915.9|6911.1|6907.9|606
1753726200000|2025-07-28 18:10:00|6917.1|6914.3|6913.6|6910.8|6921.7|6918.9|6910.1|6906.3|1257
1753726500000|2025-07-28 18:15:00|6912.6|6909.8|6922.6|6919.8|6923.1|6919.8|6912.1|6908.8|803
1753726800000|2025-07-28 18:20:00|6922.1|6919.3|6930.6|6927.8|6932.1|6928.8|6922.1|6918.8|1095
1753727100000|2025-07-28 18:25:00|6931.1|6928.3|6940.7|6937.9|6942.1|6938.3|6924.1|6920.8|4536
1753727400000|2025-07-28 18:30:00|6941.2|6937.4|6953.7|6950.9|6956.2|6952.9|6940.2|6936.9|2051
1753727700000|2025-07-28 18:35:00|6953.2|6950.4|6948.7|6945.9|6953.7|6950.4|6947.7|6944.9|903
1753728000000|2025-07-28 18:40:00|6949.7|6946.4|6950.7|6947.9|6950.7|6947.9|6948.6|6945.4|666
1753728300000|2025-07-28 18:45:00|6951.2|6947.4|6953.2|6949.4|6953.7|6949.9|6949.7|6946.9|660
1753728600000|2025-07-28 18:50:00|6953.1|6949.3|6952.7|6949.9|6954.2|6950.9|6952.1|6948.9|616
1753728900000|2025-07-28 18:55:00|6953.2|6949.4|6954.2|6950.4|6955.2|6951.9|6951.7|6948.4|548
1753729200000|2025-07-28 19:00:00|6953.7|6950.9|6949.6|6946.8|6954.2|6950.9|6948.7|6945.4|248
1753729500000|2025-07-28 19:05:00|6950.2|6946.4|6948.6|6945.8|6950.6|6947.8|6948.6|6945.8|245
1753729800000|2025-07-28 19:10:00|6948.1|6945.3|6948.1|6944.3|6949.1|6945.8|6946.6|6943.3|153
1753730100000|2025-07-28 19:15:00|6947.6|6943.8|6947.6|6944.8|6949.1|6945.8|6947.6|6943.8|450
1753730400000|2025-07-28 19:20:00|6946.6|6943.8|6947.6|6944.8|6948.6|6945.8|6946.6|6943.3|187
1753730700000|2025-07-28 19:25:00|6947.1|6943.8|6947.1|6944.3|6948.1|6945.2|6945.1|6941.3|293
1753731000000|2025-07-28 19:30:00|6947.6|6944.8|6952.6|6949.8|6954.1|6950.8|6947.1|6944.3|362
1753731300000|2025-07-28 19:35:00|6954.1|6950.3|6955.6|6951.8|6955.6|6952.8|6952.6|6949.8|147
1753731600000|2025-07-28 19:40:00|6956.1|6952.3|6955.6|6952.8|6956.6|6953.3|6953.5|6949.8|428
1753731900000|2025-07-28 19:45:00|6956.6|6953.3|6960.6|6957.8|6961.6|6958.8|6955.6|6952.3|137
1753732200000|2025-07-28 19:50:00|6961.6|6958.8|6969.6|6966.8|6970.1|6966.8|6960.6|6957.8|687
1753732500000|2025-07-28 19:55:00|6970.1|6966.3|6971.1|6968.3|6974.6|6971.3|6969.1|6965.8|483
1753732800000|2025-07-28 20:00:00|6970.6|6967.3|6969.6|6965.8|6971.6|6968.3|6966.1|6962.3|89
1753733100000|2025-07-28 20:05:00|6970.1|6966.3|6969.6|6966.8|6971.6|6968.3|6967.1|6963.8|91
1753733400000|2025-07-28 20:10:00|6970.1|6966.3|6967.6|6963.8|6970.6|6967.3|6966.6|6963.8|154
1753733700000|2025-07-28 20:15:00|6968.1|6964.8|6968.6|6964.8|6969.1|6965.8|6967.6|6964.8|53
1753734000000|2025-07-28 20:20:00|6968.1|6965.3|6967.6|6964.8|6969.1|6965.8|6965.6|6962.8|103
1753734300000|2025-07-28 20:25:00|6968.1|6965.3|6963.5|6960.7|6968.6|6965.3|6963.5|6960.7|394
1753734600000|2025-07-28 20:30:00|6962.5|6959.7|6959.5|6955.7|6963.5|6960.7|6956.5|6953.2|427
1753734900000|2025-07-28 20:35:00|6960|6956.2|6960.5|6956.7|6960.5|6957.7|6959|6955.7|35
1753735200000|2025-07-28 20:40:00|6960|6957.2|6959.5|6956.7|6960|6957.2|6957.5|6954.2|66
1753735500000|2025-07-28 20:45:00|6958.5|6955.7|6960|6956.2|6960|6956.7|6958.5|6955.2|18
1753735800000|2025-07-28 20:50:00|6959.5|6956.7|6962.5|6958.7|6963|6959.7|6959.5|6956.7|742
1753736100000|2025-07-28 20:55:00|6962|6958.2|6960.5|6956.7|6962.5|6958.7|6959.5|6956.2|160
1753736400000|2025-07-28 21:00:00|6961|6957.2|6959|6955.2|6963|6957.7|6959|6955.2|57
1753736700000|2025-07-28 21:05:00|6961|6953.2|6954.5|6950.7|6961|6953.7|6954|6948.2|16
1753737000000|2025-07-28 21:10:00|6955|6951.2|6949.9|6946.1|6955|6951.2|6949.5|6946.1|25
1753737300000|2025-07-28 21:15:00|6949.4|6946.6|6948.4|6945.6|6949.4|6946.6|6946.5|6943.1|20
1753737600000|2025-07-28 21:20:00|6954.4|6946.6|6951.9|6948.1|6954.4|6948.1|6951.9|6946.6|13
1753737900000|2025-07-28 21:25:00|6953.9|6946.1|6954.4|6950.6|6954.4|6950.6|6953.9|6946.1|2
1753738200000|2025-07-28 21:30:00|6954.9|6952.1|6960.4|6956.6|6962.4|6958.6|6954.9|6951.6|83
1753738500000|2025-07-28 21:35:00|6959.4|6955.6|6959.4|6955.6|6959.4|6955.6|6959.4|6955.6|0
1753738800000|2025-07-28 21:40:00|6961.4|6957.6|6966.5|6958.7|6969.4|6966.6|6961.4|6957.6|176
1753739100000|2025-07-28 21:45:00|6966.4|6958.6|6961.4|6957.6|6966.4|6961.1|6960.5|6955.1|0
1753739400000|2025-07-28 21:50:00|6962.9|6959.1|6966.4|6958.6|6966.9|6959.1|6962.9|6956.1|0
1753739700000|2025-07-28 21:55:00|6967.4|6959.6|6967.4|6959.6|6967.4|6959.6|6967.4|6959.6|0
1753747200000|2025-07-29 00:00:00|6963.7|6955.9|6951.2|6947.4|6963.7|6957.9|6949.2|6946.4|543
1753747500000|2025-07-29 00:05:00|6951.7|6948.4|6949.2|6945.4|6952.2|6948.4|6949.2|6945.4|59
1753747800000|2025-07-29 00:10:00|6950.2|6946.4|6948.2|6945.4|6950.2|6946.4|6948.2|6945.4|24
1753748100000|2025-07-29 00:15:00|6949.2|6946.4|6951.2|6947.4|6953.2|6950.4|6949.2|6946.4|311
1753748400000|2025-07-29 00:20:00|6950.2|6946.4|6950.2|6946.4|6951.2|6947.4|6949.1|6946.3|69
1753748700000|2025-07-29 00:25:00|6950.1|6946.3|6951.2|6948.4|6952.2|6948.4|6949.2|6946.3|75
1753749000000|2025-07-29 00:30:00|6952.2|6947.9|6952.2|6948.4|6954.2|6950.4|6951.2|6947.9|76
1753749300000|2025-07-29 00:35:00|6952.1|6948.3|6951.1|6948.3|6952.2|6949.4|6951.1|6948.3|3
1753749600000|2025-07-29 00:40:00|6950.1|6947.3|6949.1|6945.3|6950.1|6947.3|6948.1|6945.3|59
1753749900000|2025-07-29 00:45:00|6950.1|6946.3|6954.1|6950.3|6954.2|6951.3|6949.1|6945.3|76
1753750200000|2025-07-29 00:50:00|6954.6|6951.3|6951.1|6948.3|6955.2|6951.4|6950.1|6947.3|236
1753750500000|2025-07-29 00:55:00|6952.2|6949.4|6953.2|6949.4|6955.2|6952.4|6951.1|6948.3|128
1753750800000|2025-07-29 01:00:00|6952.2|6948.4|6945.1|6941.3|6952.2|6948.4|6944.1|6940.9|326
1753751100000|2025-07-29 01:05:00|6944.2|6941.4|6938.1|6934.3|6946.1|6942.4|6937.1|6934.3|135
1753751400000|2025-07-29 01:10:00|6937.1|6935.3|6936.1|6933.3|6940.1|6937.3|6936.1|6932.3|163
1753751700000|2025-07-29 01:15:00|6937.1|6934.3|6936.1|6933.3|6937.1|6934.3|6935.1|6931.3|53
1753752000000|2025-07-29 01:20:00|6937.1|6934.3|6937.1|6934.3|6940.1|6937.3|6936.1|6932.8|178
1753752300000|2025-07-29 01:25:00|6938.1|6933.3|6940|6937.2|6940.1|6937.3|6937|6933.2|91
1753752600000|2025-07-29 01:30:00|6941.1|6937.3|6939|6936.2|6945.1|6942.3|6939|6936.2|200
1753752900000|2025-07-29 01:35:00|6940|6937.2|6937|6933.2|6941.1|6938.2|6936|6933.2|115
1753753200000|2025-07-29 01:40:00|6936|6934.2|6938|6935.2|6940|6936.2|6936|6932.2|99
1753753500000|2025-07-29 01:45:00|6939|6936.2|6935|6931.2|6940|6937.2|6934|6931.2|75
1753753800000|2025-07-29 01:50:00|6936|6932.2|6935|6932.2|6938|6934.2|6934|6931.2|163
1753754100000|2025-07-29 01:55:00|6934|6931.2|6932|6929.2|6935|6932.2|6932|6929.2|69
1753754400000|2025-07-29 02:00:00|6931|6928.2|6936|6932.2|6936|6932.2|6930|6927.2|67
1753754700000|2025-07-29 02:05:00|6937|6933.2|6936|6933.2|6938|6935.2|6935|6932.2|382
1753755000000|2025-07-29 02:10:00|6935|6932.2|6939|6936.2|6939|6936.2|6935|6932.2|67
1753755300000|2025-07-29 02:15:00|6937|6935.2|6935|6931.2|6938|6936.2|6934|6931.2|69
1753755600000|2025-07-29 02:20:00|6934|6930.2|6935|6931.2|6935|6932.2|6933|6930.2|135
1753755900000|2025-07-29 02:25:00|6934.9|6932.1|6937|6933.2|6938|6934.2|6934|6931.1|67
1753756200000|2025-07-29 02:30:00|6938|6934.2|6936.9|6934.1|6939|6936.2|6935.9|6933.1|104
1753756500000|2025-07-29 02:35:00|6937.9|6935.1|6939.9|6937.1|6939.9|6937.1|6937.9|6934.2|28
1753756800000|2025-07-29 02:40:00|6940.9|6938.1|6940.9|6938.1|6942|6939.2|6940.9|6937.2|90
1753757100000|2025-07-29 02:45:00|6939.9|6937.1|6941.9|6939.1|6941.9|6939.1|6937.9|6934.1|104
1753757400000|2025-07-29 02:50:00|6942.9|6940.1|6945.9|6943.1|6947.9|6944.1|6942.9|6940.1|186
1753757700000|2025-07-29 02:55:00|6944.9|6942.1|6945.9|6943.1|6947.9|6945.1|6944.9|6942.1|188
1753758000000|2025-07-29 03:00:00|6946.9|6942.1|6939.9|6937.1|6946.9|6942.1|6939.9|6937.1|95
1753758300000|2025-07-29 03:05:00|6938.9|6936.1|6939.9|6937.1|6939.9|6937.1|6936.4|6933.1|130
1753758600000|2025-07-29 03:10:00|6940.9|6936.1|6941.9|6938.1|6941.9|6938.1|6938.9|6936.1|227
1753758900000|2025-07-29 03:15:00|6940.9|6939.1|6941.9|6939.1|6942.9|6940.1|6940.9|6938.1|41
1753759200000|2025-07-29 03:20:00|6940.9|6938.1|6941.9|6938.1|6944.9|6941.1|6940.9|6938|203
1753759500000|2025-07-29 03:25:00|6941.8|6938|6938.8|6935|6941.8|6938.1|6935.8|6933|289
1753759800000|2025-07-29 03:30:00|6937.8|6936|6937.8|6934|6937.8|6936|6936.8|6934|36
1753760100000|2025-07-29 03:35:00|6936.8|6933|6934.8|6932|6936.8|6934|6934.8|6932|169
1753760400000|2025-07-29 03:40:00|6935.8|6931|6934.8|6932|6936.8|6934|6934.8|6931|102
1753760700000|2025-07-29 03:45:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1753761000000|2025-07-29 03:50:00|6934.8|6932|6930.8|6928|6934.8|6932|6929.8|6927|150
1753761300000|2025-07-29 03:55:00|6930.7|6927|6927.8|6924|6930.7|6928|6926.8|6923.9|68
1753761600000|2025-07-29 04:00:00|6926.8|6925|6925.8|6923|6928.7|6925|6925.8|6923|45
1753761900000|2025-07-29 04:05:00|6926.7|6922.9|6927.8|6925|6927.8|6925|6925.8|6922.9|44
1753762200000|2025-07-29 04:10:00|6927.7|6924.9|6927.7|6924.9|6929.8|6926.9|6926.7|6923.9|78
1753762500000|2025-07-29 04:15:00|6928.7|6925|6928.7|6925.9|6929.7|6926|6927.7|6924.9|190
1753762800000|2025-07-29 04:20:00|6929.7|6924.9|6930.7|6927.9|6930.7|6927.9|6929.7|6924.9|32
1753763100000|2025-07-29 04:25:00|6931.7|6928.9|6926.7|6923.9|6931.7|6928.9|6924.7|6921.9|263
1753763400000|2025-07-29 04:30:00|6927.7|6922.9|6925.7|6922.9|6927.7|6924.9|6925.7|6922.9|9
1753763700000|2025-07-29 04:35:00|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6922.9|13
1753764000000|2025-07-29 04:40:00|6925.7|6922.9|6926.7|6922.9|6926.7|6923.9|6925.7|6922.9|8
1753764300000|2025-07-29 04:45:00|6927.7|6923.9|6927.7|6923.9|6928.2|6924.9|6926.7|6923.9|33
1753764600000|2025-07-29 04:50:00|6927.6|6924.8|6930.6|6927.8|6930.7|6927.8|6927.6|6924.8|50
1753764900000|2025-07-29 04:55:00|6930.7|6926.9|6929.6|6926.8|6930.7|6927.8|6929.6|6925.8|242
1753765200000|2025-07-29 05:00:00|6928.6|6925.8|6927.6|6924.8|6929.6|6926.8|6927.6|6924.8|42
1753765500000|2025-07-29 05:05:00|6926.6|6923.8|6923.6|6920.8|6927.6|6923.8|6923.6|6920.8|122
1753765800000|2025-07-29 05:10:00|6922.6|6919.8|6925.6|6921.8|6925.6|6922.8|6921.6|6918.8|58
1753766100000|2025-07-29 05:15:00|6926.6|6922.8|6926.6|6923.8|6928.6|6925.3|6925.6|6922.8|49
1753766400000|2025-07-29 05:20:00|6925.6|6922.8|6925.6|6922.8|6927.6|6924.8|6924.6|6921.8|141
1753766700000|2025-07-29 05:25:00|6926.6|6923.8|6925.6|6922.8|6927.6|6923.8|6924.6|6921.8|232
1753767000000|2025-07-29 05:30:00|6927.6|6924.8|6926.6|6923.8|6931.6|6928.3|6924.6|6921.8|122
1753767300000|2025-07-29 05:35:00|6927.6|6924.8|6929.6|6926.8|6930.6|6926.8|6925.6|6922.8|82
1753767600000|2025-07-29 05:40:00|6928.6|6925.8|6933.6|6930.8|6935.6|6931.8|6928.6|6925.8|101
1753767900000|2025-07-29 05:45:00|6934.6|6931.8|6933.6|6930.8|6936.6|6932.8|6933.6|6930.8|65
1753768200000|2025-07-29 05:50:00|6934.6|6931.8|6934.5|6931.7|6935.6|6931.8|6932.6|6929.8|118
1753768500000|2025-07-29 05:55:00|6935.5|6932.7|6939.5|6936.7|6940.6|6936.8|6935.5|6932.7|55
1753768800000|2025-07-29 06:00:00|6938.5|6935.7|6943.5|6939.7|6943.5|6940.7|6937.5|6933.7|136
1753769100000|2025-07-29 06:05:00|6944.5|6940.7|6942.5|6938.7|6947.5|6943.7|6941.5|6938.7|228
1753769400000|2025-07-29 06:10:00|6941.5|6937.7|6940.5|6936.7|6941.5|6938.2|6936.5|6932.7|178
1753769700000|2025-07-29 06:15:00|6939.5|6935.7|6944.5|6941.7|6946.5|6943.7|6939.5|6935.7|57
1753770000000|2025-07-29 06:20:00|6943.5|6940.7|6941.5|6938.7|6944.5|6940.7|6938.5|6935.7|154
1753770300000|2025-07-29 06:25:00|6940.5|6937.7|6939.5|6936.7|6941.5|6938.7|6938.5|6935.7|206
1753770600000|2025-07-29 06:30:00|6940.5|6935.7|6940.5|6937.7|6941.5|6938.7|6937.5|6934.7|273
1753770900000|2025-07-29 06:35:00|6940.4|6937.6|6939.5|6936.7|6941.5|6938.7|6937.5|6934.2|635
1753771200000|2025-07-29 06:40:00|6940.4|6937.6|6944.5|6940.7|6946.5|6943.7|6939.4|6936.6|346
1753771500000|2025-07-29 06:45:00|6944.4|6940.6|6943.4|6940.6|6947.5|6944.6|6943.4|6939.6|170
1753771800000|2025-07-29 06:50:00|6942.4|6939.6|6933.4|6930.6|6945.4|6942.6|6933.4|6930.6|408
1753772100000|2025-07-29 06:55:00|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6931.4|6927.6|517
1753772400000|2025-07-29 07:00:00|6932.4|6930.6|6937.4|6933.6|6939.4|6936.6|6929.4|6926.6|1216
1753772700000|2025-07-29 07:05:00|6936.4|6934.6|6925.4|6922.6|6937.4|6934.6|6925.4|6922.6|1351
1753773000000|2025-07-29 07:10:00|6927.3|6923.5|6932.3|6928.5|6942.4|6939.6|6926.3|6923.5|908
1753773300000|2025-07-29 07:15:00|6931.3|6929.5|6942.3|6939.5|6943.3|6940.5|6931.3|6929.5|785
1753773600000|2025-07-29 07:20:00|6943.3|6938.5|6946.4|6943.6|6949.3|6946|6937.3|6934.5|636
1753773900000|2025-07-29 07:25:00|6947.3|6944.5|6944.3|6941.5|6951.3|6947.5|6941.3|6938.5|1379
1753774200000|2025-07-29 07:30:00|6942.4|6939.6|6948.4|6945.6|6952.4|6948.6|6942.4|6939.5|619
1753774500000|2025-07-29 07:35:00|6949.3|6946.5|6946.3|6942.5|6952.3|6949.5|6945.3|6942.5|828
1753774800000|2025-07-29 07:40:00|6944.3|6941.5|6943.3|6939.5|6948.3|6945.5|6943.3|6939.5|1294
1753775100000|2025-07-29 07:45:00|6943.8|6940.5|6933.3|6930.5|6946.3|6943.5|6927.3|6924.5|2382
1753775400000|2025-07-29 07:50:00|6932.3|6929.5|6926.3|6922.5|6933.3|6930.5|6924.3|6921.5|1311
1753775700000|2025-07-29 07:55:00|6925.3|6923.5|6927.3|6924.5|6929.3|6925.5|6924.2|6921.4|1768
1753776000000|2025-07-29 08:00:00|6929.2|6926.4|6928.2|6925.4|6934.3|6931.4|6926.3|6923.5|1538
1753776300000|2025-07-29 08:05:00|6929.2|6925.9|6935.2|6931.4|6937.2|6933.4|6928.2|6925.4|2792
1753776600000|2025-07-29 08:10:00|6936.2|6932.4|6936.2|6932.4|6936.2|6933.4|6928.2|6925.4|1094
1753776900000|2025-07-29 08:15:00|6935.2|6933.4|6938.2|6934.4|6941.2|6938.4|6931.2|6928.4|1108
1753777200000|2025-07-29 08:20:00|6937.2|6935.4|6951.2|6947.4|6952.2|6949.4|6937.2|6935.4|1996
1753777500000|2025-07-29 08:25:00|6950.2|6948.4|6954.2|6951.4|6954.2|6951.4|6948.2|6945.4|5831
1753777800000|2025-07-29 08:30:00|6955.2|6952.4|6969.2|6965.4|6970.2|6966.9|6955.2|6952.4|3576
1753778100000|2025-07-29 08:35:00|6970.2|6966.4|6976.2|6973.4|6976.2|6973.4|6969.2|6966.4|1963
1753778400000|2025-07-29 08:40:00|6977.2|6974.4|6978.2|6975.4|6982.2|6978.9|6971.2|6967.4|3288
1753778700000|2025-07-29 08:45:00|6979.2|6976.4|6979.2|6976.4|6983.2|6978.4|6975.2|6971.4|1128
1753779000000|2025-07-29 08:50:00|6980.2|6977.4|6982.2|6979.4|6985.3|6981.5|6977.2|6974.4|3181
1753779300000|2025-07-29 08:55:00|6981.2|6978.4|6984.2|6980.4|6985.2|6982.4|6977.2|6974.4|3480
1753779600000|2025-07-29 09:00:00|6983.2|6981.4|6982.2|6979.4|6985.2|6982.4|6978.2|6975.4|1126
1753779900000|2025-07-29 09:05:00|6983.2|6980.4|6981.2|6978.4|6983.2|6980.4|6978.2|6975.4|1501
1753780200000|2025-07-29 09:10:00|6982.2|6979.4|6982.2|6979.4|6983.2|6979.4|6978.2|6975.4|522
1753780500000|2025-07-29 09:15:00|6981.2|6978.4|6982.2|6979.4|6985.2|6982.4|6978.2|6975.4|967
1753780800000|2025-07-29 09:20:00|6983.2|6980.4|6985.2|6982.4|6985.2|6982.4|6979.2|6975.9|820
1753781100000|2025-07-29 09:25:00|6984.2|6981.4|6979.2|6976.4|6985.2|6982.4|6979.1|6975.4|409
1753781400000|2025-07-29 09:30:00|6980.1|6975.4|6970.2|6967.4|6980.1|6977.3|6967.1|6964.3|1544
1753781700000|2025-07-29 09:35:00|6970.1|6967.3|6979.2|6976.4|6982.2|6979.4|6969.2|6966.4|1007
1753782000000|2025-07-29 09:40:00|6980.2|6977.4|6982.2|6978.4|6982.2|6979.4|6977.7|6974.4|624
1753782300000|2025-07-29 09:45:00|6981.2|6978.3|6979.1|6976.3|6982.1|6979.3|6978.1|6975.3|1006
1753782600000|2025-07-29 09:50:00|6978.1|6975.3|6970.1|6967.3|6978.1|6975.3|6970.1|6966.3|1568
1753782900000|2025-07-29 09:55:00|6969.1|6966.3|6970.1|6967.3|6972.1|6968.3|6967.1|6964.3|1140
1753783200000|2025-07-29 10:00:00|6969.1|6966.3|6973.1|6970.3|6982.1|6979.3|6969.1|6965.8|1452
1753783500000|2025-07-29 10:05:00|6975.1|6972.3|6969.1|6966.3|6975.1|6972.3|6969.1|6966.3|699
1753783800000|2025-07-29 10:10:00|6968.1|6965.3|6970.1|6967.3|6972.1|6969.3|6968.1|6965.3|505
1753784100000|2025-07-29 10:15:00|6971.1|6968.3|6963.1|6960.3|6974.1|6971.3|6963.1|6960.3|2031
1753784400000|2025-07-29 10:20:00|6963|6960.2|6967|6964.2|6967|6964.2|6961.1|6958.3|1323
1753784700000|2025-07-29 10:25:00|6968|6963.2|6965|6961.2|6968|6965.2|6963|6959.7|292
1753785000000|2025-07-29 10:30:00|6964|6962.2|6968|6965.2|6970|6966.2|6962|6959.2|1083
1753785300000|2025-07-29 10:35:00|6967|6964.2|6960|6957.2|6968|6964.2|6958|6954.2|2390
1753785600000|2025-07-29 10:40:00|6959|6956.2|6950|6947.2|6961|6958.2|6949|6946.2|2227
1753785900000|2025-07-29 10:45:00|6949|6946.2|6949|6946.2|6951|6948.2|6947|6943.2|1859
1753786200000|2025-07-29 10:50:00|6948|6945.2|6943|6940.2|6950|6947.2|6943|6939.7|481
1753786500000|2025-07-29 10:55:00|6942|6939.2|6941|6938.2|6943|6940.2|6940|6937.2|553
1753786800000|2025-07-29 11:00:00|6942|6939.2|6941|6938.2|6942|6939.2|6937|6933.7|1076
1753787100000|2025-07-29 11:05:00|6940|6937.2|6935|6932.2|6944|6941.2|6934|6931.2|2818
1753787400000|2025-07-29 11:10:00|6934.9|6932.1|6935.9|6933.1|6937.9|6935.1|6932.9|6930.1|1490
1753787700000|2025-07-29 11:15:00|6934.9|6932.1|6934.9|6932.1|6939.4|6936.1|6932.9|6930.1|765
1753788000000|2025-07-29 11:20:00|6935.9|6933.1|6940.9|6938.1|6940.9|6938.1|6934.9|6932.1|880
1753788300000|2025-07-29 11:25:00|6941.9|6939.1|6938.9|6936.1|6941.9|6939.1|6936.9|6934.1|332
1753788600000|2025-07-29 11:30:00|6939.9|6937.1|6937.9|6934.1|6940.9|6938.1|6936.9|6934.1|700
1753788900000|2025-07-29 11:35:00|6936.9|6935.1|6936.9|6933.1|6938.9|6936.1|6935.9|6933.1|1327
1753789200000|2025-07-29 11:40:00|6937.9|6934.1|6937.9|6935.1|6938.9|6936.1|6935.9|6932.1|2290
1753789500000|2025-07-29 11:45:00|6938.9|6936.1|6946.4|6943.6|6946.9|6944.1|6937.9|6935.1|444
1753789800000|2025-07-29 11:50:00|6946.9|6944.1|6953.9|6950.1|6954.9|6952.1|6946.9|6944.1|461
1753790100000|2025-07-29 11:55:00|6952.9|6951.1|6951.9|6948.1|6952.9|6951.1|6947.9|6945.1|1376
1753790400000|2025-07-29 12:00:00|6950.9|6947.1|6954.9|6952.1|6956.9|6954.1|6945.9|6943.1|822
1753790700000|2025-07-29 12:05:00|6955.4|6951.1|6954.9|6951.1|6959.9|6957.1|6953.9|6951.1|2623
1753791000000|2025-07-29 12:10:00|6955.9|6952.1|6961.9|6959.1|6962.9|6960.1|6954.9|6952.1|1138
1753791300000|2025-07-29 12:15:00|6962.9|6958.1|6959.9|6957.1|6963.9|6960.1|6957.9|6955.1|750
1753791600000|2025-07-29 12:20:00|6960.9|6956.1|6969.9|6967.1|6971.4|6968.1|6960.9|6956.1|1084
1753791900000|2025-07-29 12:25:00|6968.9|6966.1|6972.9|6970.1|6975.9|6972.1|6965.9|6963.1|1495
1753792200000|2025-07-29 12:30:00|6973.9|6971.1|6979.9|6977.1|6980.9|6978.1|6970.9|6968.1|2138
1753792500000|2025-07-29 12:35:00|6980.9|6978.1|6979.8|6977|6980.9|6978.1|6976.9|6974.1|1028
1753792800000|2025-07-29 12:40:00|6978.8|6976|6980.8|6978|6980.8|6978|6975.8|6973|1043
1753793100000|2025-07-29 12:45:00|6979.8|6977|6977.8|6975|6980.8|6978|6975.8|6972|1104
1753793400000|2025-07-29 12:50:00|6978.8|6976|6977.8|6975|6979.8|6977|6974.8|6972|978
1753793700000|2025-07-29 12:55:00|6978.8|6976|6983.8|6981|6986.3|6983|6977.8|6975|867
1753794000000|2025-07-29 13:00:00|6982.8|6980|6986.8|6984|6986.8|6984|6971.8|6969|1865
1753794300000|2025-07-29 13:05:00|6985.8|6983|6996.8|6994|7004.9|7002|6985.8|6982.5|5709
1753794600000|2025-07-29 13:10:00|6997.8|6995|6999.8|6996|7000.8|6998|6991.8|6987|1905
1753794900000|2025-07-29 13:15:00|7000.8|6997|6989.8|6986|7000.8|6998|6988.3|6985|1810
1753795200000|2025-07-29 13:20:00|6988.8|6985|6995.8|6992|6997.8|6995|6986.8|6984|1332
1753795500000|2025-07-29 13:25:00|6994.8|6993|6992.8|6990|6998.8|6996|6989.8|6987|1913
1753795800000|2025-07-29 13:30:00|6993.8|6991|6993.8|6991|6999.3|6996|6991.3|6988|995
1753796100000|2025-07-29 13:35:00|6992.8|6990|6994.8|6992|6996.8|6993.5|6987.8|6985|1758
1753796400000|2025-07-29 13:40:00|6995.8|6991|6995.8|6993|6996.8|6993|6987.8|6985|1692
1753796700000|2025-07-29 13:45:00|6997.8|6994|6986.8|6983|6999.8|6996|6982.8|6980|2261
1753797000000|2025-07-29 13:50:00|6985.8|6984|6997.8|6995|7000.8|6997|6985.8|6984|3832
1753797300000|2025-07-29 13:55:00|6998.8|6996|7010.8|7007|7013.8|7010|6998.8|6995|3761
1753797600000|2025-07-29 14:00:00|7012.8|7008|7011.8|7009|7015.8|7013|7009.8|7007|4948
1753797900000|2025-07-29 14:05:00|7010.8|7008|7010.8|7008|7012.8|7010|7005.8|7003|2463
1753798200000|2025-07-29 14:10:00|7009.8|7007|7009.8|7007|7013.8|7011|7007.8|7004|2079
1753798500000|2025-07-29 14:15:00|7008.8|7006|7013.8|7011|7020.8|7018|7008.8|7005.5|2566
1753798800000|2025-07-29 14:20:00|7014.8|7012|7013.8|7010|7023.8|7020|7010.8|7007.5|2790
1753799100000|2025-07-29 14:25:00|7014.8|7011|7017.8|7015|7019.8|7017|7012.8|7009|1146
1753799400000|2025-07-29 14:30:00|7018.8|7016|7018.8|7016|7021.8|7019|7015.8|7013|1729
1753799700000|2025-07-29 14:35:00|7017.8|7015|7012.7|7009.9|7018.8|7016|7009.7|7006.9|3378
1753800000000|2025-07-29 14:40:00|7012.8|7010|7015.7|7012.9|7020.7|7017.9|7010.7|7007.9|2958
1753800300000|2025-07-29 14:45:00|7014.7|7011.9|7008.7|7005.9|7016.7|7013.4|7004.7|7000.9|3295
1753800600000|2025-07-29 14:50:00|7009.7|7006.9|7008.7|7005.9|7014.7|7010.9|7003.7|7000.9|2495
1753800900000|2025-07-29 14:55:00|7007.7|7004.9|7005.7|7002.9|7013.7|7009.9|7002.7|6999.9|4603
1753801200000|2025-07-29 15:00:00|7004.7|7001.9|7022.7|7019.9|7025.7|7022.9|6998.7|6995.9|3549
1753801500000|2025-07-29 15:05:00|7023.7|7020.9|7020.7|7017.9|7025.7|7022.9|7016.7|7013.9|1384
1753801800000|2025-07-29 15:10:00|7019.7|7016.9|7020.7|7017.9|7030.7|7025.9|7019.7|7016.9|1748
1753802100000|2025-07-29 15:15:00|7021.7|7018.9|7017.7|7014.9|7025.7|7022.9|7015.7|7012.9|1072
1753802400000|2025-07-29 15:20:00|7017.6|7014.8|7009.6|7006.8|7017.7|7014.9|7003.6|7000.8|3630
1753802700000|2025-07-29 15:25:00|7010.6|7005.8|7010.6|7007.8|7014.6|7011.8|7002.6|6999.8|3511
1753803000000|2025-07-29 15:30:00|7011.6|7008.8|7019.6|7016.8|7025.6|7022.8|7007.6|7003.8|4066
1753803300000|2025-07-29 15:35:00|7018.6|7015.8|7021.6|7017.8|7025.6|7022.8|7017.6|7013.8|2950
1753803600000|2025-07-29 15:40:00|7020.6|7018.8|7029.6|7026.8|7032.6|7029.8|7019.6|7016.8|4217
1753803900000|2025-07-29 15:45:00|7028.6|7025.8|7031.6|7028.8|7031.6|7028.8|7021.6|7018.8|4157
1753804200000|2025-07-29 15:50:00|7030.6|7027.8|7030.1|7027.3|7031.6|7028.8|7025.6|7022.8|4686
1753804500000|2025-07-29 15:55:00|7030.6|7027.8|7027.6|7024.8|7033.6|7029.8|7026.6|7022.8|2590
1753804800000|2025-07-29 16:00:00|7028.6|7025.8|7032.6|7029.8|7032.6|7029.8|7024.6|7021.8|1788
1753805100000|2025-07-29 16:05:00|7031.6|7028.8|7033.6|7030.8|7047.6|7044.8|7031.6|7028.8|3504
1753805400000|2025-07-29 16:10:00|7032.6|7029.8|7036.6|7033.8|7036.6|7033.8|7029.6|7026.8|926
1753805700000|2025-07-29 16:15:00|7035.6|7032.8|7041.6|7038.8|7042.6|7039.8|7033.6|7029.8|1934
1753806000000|2025-07-29 16:20:00|7042.6|7039.8|7039.6|7036.8|7043.6|7040.8|7035.6|7032.8|1067
1753806300000|2025-07-29 16:25:00|7040.6|7037.8|7038.6|7035.8|7041.6|7038.8|7037.6|7034.8|1050
1753806600000|2025-07-29 16:30:00|7039.6|7036.8|7032.5|7029.7|7039.6|7036.8|7030.5|7027.7|1954
1753806900000|2025-07-29 16:35:00|7031.5|7028.7|7026.5|7022.7|7032.5|7029.7|7024.5|7021.7|1515
1753807200000|2025-07-29 16:40:00|7025.5|7023.7|7024.5|7021.7|7029.5|7025.7|7023.5|7020.7|1624
1753807500000|2025-07-29 16:45:00|7023.5|7020.7|7024.5|7021.7|7028.5|7025.7|7020.5|7017.7|2118
1753807800000|2025-07-29 16:50:00|7023.5|7020.7|7029.5|7026.7|7030.5|7027.7|7023.5|7020.7|651
1753808100000|2025-07-29 16:55:00|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7028.5|7024.7|776
1753808400000|2025-07-29 17:00:00|7028.5|7025.7|7027.5|7024.7|7031.5|7028.7|7025.5|7022.7|2250
1753808700000|2025-07-29 17:05:00|7028.5|7025.7|7033.5|7030.7|7034.5|7031.7|7027|7023.7|1592
1753809000000|2025-07-29 17:10:00|7032.5|7029.7|7033.5|7030.7|7036.5|7033.7|7032.5|7028.7|890
1753809300000|2025-07-29 17:15:00|7034.5|7031.7|7023.5|7020.7|7036.5|7032.7|7021.5|7017.7|937
1753809600000|2025-07-29 17:20:00|7024.5|7021.7|7032.4|7029.6|7033.4|7030.1|7023.5|7021.7|541
1753809900000|2025-07-29 17:25:00|7033.4|7030.6|7034.4|7031.6|7037.4|7034.1|7032.4|7028.6|531
1753810200000|2025-07-29 17:30:00|7033.4|7030.6|7035.4|7032.6|7036.5|7033.6|7032.5|7029.6|568
1753810500000|2025-07-29 17:35:00|7034.4|7031.6|7060.4|7057.6|7067.4|7063.6|7032.4|7029.6|9851
1753810800000|2025-07-29 17:40:00|7061.4|7058.6|7120.5|7117.7|7120.5|7117.7|7060.4|7058.6|10535
1753811100000|2025-07-29 17:45:00|7121.5|7116.7|7133.4|7130.6|7160.5|7157.7|7105.5|7102.7|19983
1753811400000|2025-07-29 17:50:00|7132.4|7129.6|7127.4|7124.6|7148.5|7145.7|7122.4|7119.6|4370
1753811700000|2025-07-29 17:55:00|7128.4|7125.6|7142.5|7139.7|7145.4|7142.6|7123.4|7120.6|4558
1753812000000|2025-07-29 18:00:00|7142.4|7138.6|7150.4|7147.6|7155.4|7151.6|7130.4|7127.6|3737
1753812300000|2025-07-29 18:05:00|7152.4|7149.6|7142.4|7138.6|7155.4|7151.6|7124.4|7121.6|3834
1753812600000|2025-07-29 18:10:00|7141.4|7139.1|7149.4|7145.6|7152.4|7149.6|7136.4|7133.6|2553
1753812900000|2025-07-29 18:15:00|7150.4|7146.6|7155.4|7151.6|7157.9|7155.1|7146.4|7142.6|2609
1753813200000|2025-07-29 18:20:00|7156.4|7152.6|7171.4|7168.6|7172.4|7169.6|7153.4|7150.6|4985
1753813500000|2025-07-29 18:25:00|7172.4|7169.6|7171.4|7168.6|7187.4|7184.6|7165.4|7162.6|11436
1753813800000|2025-07-29 18:30:00|7170.4|7167.6|7177.4|7173.6|7180.4|7177.6|7165.4|7162.6|3700
1753814100000|2025-07-29 18:35:00|7176.4|7174.6|7195.4|7192.6|7196.4|7192.6|7175.4|7172.6|2692
1753814400000|2025-07-29 18:40:00|7194.4|7191.6|7192.4|7188.6|7201.4|7198.6|7191.4|7187.6|1321
1753814700000|2025-07-29 18:45:00|7191.4|7187.6|7197.4|7194.6|7201.4|7198.1|7186.4|7183.6|1782
1753815000000|2025-07-29 18:50:00|7195.4|7193.6|7215.4|7212.6|7222.4|7219.6|7195.4|7191.6|4270
1753815300000|2025-07-29 18:55:00|7214.9|7211.6|7196.4|7193.6|7217.4|7213.6|7193.4|7190.6|2702
1753815600000|2025-07-29 19:00:00|7195.4|7192.6|7191.4|7187.6|7200.4|7197.6|7190.4|7187.5|1054
1753815900000|2025-07-29 19:05:00|7190.4|7187.5|7196.3|7193.5|7196.3|7193.5|7188.3|7185.5|812
1753816200000|2025-07-29 19:10:00|7195.3|7192.5|7195.3|7192.5|7198.3|7195|7192.3|7189.5|755
1753816500000|2025-07-29 19:15:00|7194.3|7191.5|7184.3|7181.5|7194.3|7191.5|7182.3|7179.5|484
1753816800000|2025-07-29 19:20:00|7183.3|7180.5|7181.3|7178.5|7185.3|7182.5|7180.3|7177.5|521
1753817100000|2025-07-29 19:25:00|7182.3|7179.5|7184.3|7181.5|7186.3|7183.5|7181.3|7178.5|1001
1753817400000|2025-07-29 19:30:00|7185.3|7182.5|7183.3|7179.5|7186.3|7182.5|7178.3|7175.5|339
1753817700000|2025-07-29 19:35:00|7182.8|7180.5|7184.3|7181.5|7186.3|7183|7178.3|7175.5|1589
1753818000000|2025-07-29 19:40:00|7185.3|7180.5|7180.3|7177.5|7185.3|7181.5|7180.3|7177.5|429
1753818300000|2025-07-29 19:45:00|7181.3|7176.5|7181.3|7178.5|7183.3|7180.5|7180.3|7176.5|206
1753818600000|2025-07-29 19:50:00|7184.3|7180.5|7185.3|7182.5|7187.3|7184.5|7184.3|7180.5|474
1753818900000|2025-07-29 19:55:00|7186.3|7181.5|7186.3|7182.5|7187.3|7184.5|7183.3|7180.5|294
1753819200000|2025-07-29 20:00:00|7185.3|7183.4|7194.2|7190.4|7194.2|7191.4|7183.2|7180.4|594
1753819500000|2025-07-29 20:05:00|7193.2|7189.4|7191.2|7187.4|7197.2|7194.4|7191.2|7187.4|327
1753819800000|2025-07-29 20:10:00|7192.2|7188.4|7193.2|7189.4|7195.2|7191.4|7185.2|7182.4|681
1753820100000|2025-07-29 20:15:00|7192.2|7190.4|7195.2|7191.4|7200.2|7197.4|7191.2|7187.4|1166
1753820400000|2025-07-29 20:20:00|7194.2|7192.4|7189.2|7186.4|7197.2|7193.4|7188.2|7185.4|358
1753820700000|2025-07-29 20:25:00|7188.2|7185.4|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|220
1753821000000|2025-07-29 20:30:00|7190.2|7185.4|7184.2|7181.4|7191.2|7188.4|7183.2|7180.4|499
1753821300000|2025-07-29 20:35:00|7185.2|7182.4|7178.2|7174.4|7188.2|7184.4|7176.2|7172.4|843
1753821600000|2025-07-29 20:40:00|7177.2|7172.4|7166.2|7162.4|7179.2|7176.4|7166.2|7162.4|2335
1753821900000|2025-07-29 20:45:00|7165.2|7163.4|7180.2|7176.4|7180.2|7177.4|7163.2|7160.4|618
1753822200000|2025-07-29 20:50:00|7179.2|7177.4|7177.2|7174.4|7182.2|7179.4|7175.2|7171.4|327
1753822500000|2025-07-29 20:55:00|7176.2|7173.4|7181.1|7177.3|7181.2|7178.3|7176.1|7173.3|930
1753822800000|2025-07-29 21:00:00|7179.1|7176.3|7183.1|7179.3|7183.1|7179.3|7177.6|7173.8|197
1753823100000|2025-07-29 21:05:00|7182.1||7182.1||7182.1||7182.1||7
1753823400000|2025-07-29 21:10:00|7183.6|7179.8|7184.6|7180.8|7185.1|7182.3|7183.6|7179.8|124
1753823700000|2025-07-29 21:15:00|7186.1|7178.3|7183.6|7179.8|7187.1|7179.8|7183.6|7178.3|6
1753824000000|2025-07-29 21:20:00|||||||||6
1753824300000|2025-07-29 21:25:00|7188.1|7185.3|7185.6|7181.8|7188.1|7185.3|7183.6|7179.8|54
1753824600000|2025-07-29 21:30:00|7188.1|7180.3|7187.1|7179.3|7188.1|7180.3|7187.1|7179.3|308
1753824900000|2025-07-29 21:35:00|7188.1|7180.3|7189.1|7181.3|7189.1|7181.3|7184.6|7178.8|4
1753825200000|2025-07-29 21:40:00|7187.6|7179.8|7188.1|7180.3|7188.1|7180.8|7184.6|7179.3|2
1753825500000|2025-07-29 21:45:00|7188|7180.2|7183|7179.2|7188|7180.2|7183|7179.2|2
1753825800000|2025-07-29 21:50:00|7186|7178.2|7185.5|7177.7|7186.5|7178.7|7185.5|7177.7|24
1753833600000|2025-07-30 00:00:00|7174.3|7166.5|7173.8|7171|7175.8|7172|7163.8|7161|663
1753833900000|2025-07-30 00:05:00|7174.8|7172|7175.8|7173|7177.8|7174|7170.8|7168|792
1753834200000|2025-07-30 00:10:00|7176.8|7174|7176.8|7174|7180.8|7177|7173.8|7171|219
1753834500000|2025-07-30 00:15:00|7175.8|7172|7169.8|7167|7187.8|7180|7166.8|7164|1145
1753834800000|2025-07-30 00:20:00|7168.8|7166|7169.8|7167|7171.8|7168|7167.8|7165|127
1753835100000|2025-07-30 00:25:00|7168.8|7166|7173.7|7169.9|7174.7|7171.9|7168.8|7165|361
1753835400000|2025-07-30 00:30:00|7172.7|7168.9|7173.7|7169.9|7177.7|7173.9|7171.7|7167.9|140
1753835700000|2025-07-30 00:35:00|7174.7|7170.9|7178.7|7174.9|7181.7|7178.9|7174.7|7170.9|117
1753836000000|2025-07-30 00:40:00|7177.7|7175.9|7177.7|7174.9|7179.7|7175.9|7172.7|7169.9|223
1753836300000|2025-07-30 00:45:00|7177.2|7173.9|7175.7|7172.9|7178.7|7175.9|7175.7|7172.9|39
1753836600000|2025-07-30 00:50:00|7177.7|7173.9|7179.7|7176.9|7182.7|7179.9|7177.7|7173.9|99
1753836900000|2025-07-30 00:55:00|7180.7|7177.9|7177.7|7174.9|7182.7|7179.9|7176.7|7173.9|179
1753837200000|2025-07-30 01:00:00|7175.7|7172.9|7169.7|7166.9|7175.7|7172.9|7159.7|7156.9|1645
1753837500000|2025-07-30 01:05:00|7170.7|7167.9|7171.7|7168.9|7179.7|7175.9|7168.7|7164.9|967
1753837800000|2025-07-30 01:10:00|7170.7|7167.9|7170.7|7166.9|7172.7|7169.9|7168.7|7164.9|424
1753838100000|2025-07-30 01:15:00|7169.7|7167.9|7169.6|7166.8|7173.6|7170.8|7163.7|7159.9|486
1753838400000|2025-07-30 01:20:00|7168.6|7164.8|7162.6|7158.8|7170.6|7167.8|7160.6|7157.8|673
1753838700000|2025-07-30 01:25:00|7161.6|7157.8|7167.6|7164.8|7169.6|7165.8|7161.6|7157.8|467
1753839000000|2025-07-30 01:30:00|7166.6|7163.8|7167.6|7163.8|7168.6|7165.8|7157.6|7153.8|553
1753839300000|2025-07-30 01:35:00|7168.6|7164.8|7176.6|7173.8|7178.6|7175.8|7165.6|7162.8|1044
1753839600000|2025-07-30 01:40:00|7175.6|7172.8|7175.6|7172.8|7176.6|7173.8|7171.6|7168.8|216
1753839900000|2025-07-30 01:45:00|7176.6|7173.8|7175.6|7172.8|7176.6|7173.8|7171.6|7168.8|862
1753840200000|2025-07-30 01:50:00|7176.6|7173.3|7175.6|7172.8|7177.6|7174.8|7175.6|7172.8|578
1753840500000|2025-07-30 01:55:00|7174.6|7171.8|7177.6|7174.8|7178.6|7175.8|7174.6|7171.8|152
1753840800000|2025-07-30 02:00:00|7178.6|7175.8|7173.6|7170.8|7178.6|7175.8|7171.6|7168.8|162
1753841100000|2025-07-30 02:05:00|7172.6|7169.8|7175.5|7172.7|7175.6|7172.7|7172.6|7168.8|617
1753841400000|2025-07-30 02:10:00|7176.5|7173.7|7178.5|7174.7|7179.5|7176.7|7175.5|7173.7|244
1753841700000|2025-07-30 02:15:00|7177.5|7173.7|7175.5|7171.7|7178.5|7173.7|7173.5|7170.7|130
1753842000000|2025-07-30 02:20:00|7174.5|7172.7|7175.5|7172.7|7178.5|7175.7|7174.5|7171.7|183
1753842300000|2025-07-30 02:25:00|7176.5|7173.7|7178.5|7175.7|7179.5|7175.7|7175.5|7172.7|150
1753842600000|2025-07-30 02:30:00|7177.5|7174.7|7176.5|7173.7|7179.5|7176.7|7175.5|7172.7|182
1753842900000|2025-07-30 02:35:00|7175.5|7172.7|7174.5|7170.7|7177.5|7173.7|7173.5|7170.7|127
1753843200000|2025-07-30 02:40:00|7173.5|7171.7|7173.5|7170.7|7175.5|7172.7|7171.5|7168.7|486
1753843500000|2025-07-30 02:45:00|7172.5|7169.7|7175.5|7172.7|7175.5|7172.7|7171.5|7168.7|205
1753843800000|2025-07-30 02:50:00|7174.5|7171.7|7168.5|7165.7|7175.5|7172.7|7166.5|7163.7|1040
1753844100000|2025-07-30 02:55:00|7169.5|7166.7|7167.5|7163.7|7173.5|7169.7|7166.5|7163.7|661
1753844400000|2025-07-30 03:00:00|7166.5|7164.7|7163.5|7160.7|7170.4|7165.6|7161.5|7158.7|852
1753844700000|2025-07-30 03:05:00|7163.4|7160.6|7161.4|7158.6|7164.5|7161.6|7161.4|7158.6|369
1753845000000|2025-07-30 03:10:00|7162.4|7159.6|7161.4|7158.6|7164.9|7161.6|7161.4|7158.6|277
1753845300000|2025-07-30 03:15:00|7156.4|7153.6|7159.4|7156.6|7160.4|7156.6|7155.4|7152.6|243
1753845600000|2025-07-30 03:20:00|7158.4|7155.6|7160.4|7157.6|7160.4|7157.6|7158.4|7154.6|193
1753845900000|2025-07-30 03:25:00|7162.4|7159.6|7163.4|7159.6|7165.4|7162.6|7160.4|7157.6|221
1753846200000|2025-07-30 03:30:00|7162.4|7160.6|7160.4|7156.6|7163.4|7160.6|7160.4|7156.6|29
1753846500000|2025-07-30 03:35:00|7159.4|7157.6|7165.4|7161.6|7165.4|7162.6|7159.4|7156.6|435
1753846800000|2025-07-30 03:40:00|7164.4|7159.6|7168.4|7164.6|7169.4|7166.6|7160.4|7157.6|471
1753847100000|2025-07-30 03:45:00|7167.4|7165.6|7171.4|7167.6|7173.4|7170.6|7164.4|7161.6|937
1753847400000|2025-07-30 03:50:00|7172.4|7168.6|7173.3|7170.5|7173.4|7170.6|7172.3|7168.6|26
1753847700000|2025-07-30 03:55:00|7173.4|7169.6|7179.3|7175.5|7180.3|7177.5|7173.3|7169.5|273
1753848000000|2025-07-30 04:00:00|7180.3|7176.5|7184.3|7180.5|7184.3|7180.5|7177.3|7174.5|959
1753848300000|2025-07-30 04:05:00|7185.3|7182.5|7186.3|7183.5|7186.3|7183.5|7183.3|7179.5|174
1753848600000|2025-07-30 04:10:00|7185.3|7182.5|7184.3|7180.5|7185.3|7183.5|7182.3|7178.5|116
1753848900000|2025-07-30 04:15:00|7183.3|7179.5|7182.3|7178.5|7183.3|7180.5|7181.3|7178.5|58
1753849200000|2025-07-30 04:20:00|7181.3|7179.5|7184.3|7180.5|7184.3|7181.5|7181.3|7178.5|141
1753849500000|2025-07-30 04:25:00|7183.3|7180|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|86
1753849800000|2025-07-30 04:30:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|23
1753850100000|2025-07-30 04:35:00|7180.3|7177.5|7181.3|7177.5|7183.3|7180.5|7180.3|7177.5|127
1753850400000|2025-07-30 04:40:00|7180.3|7176.5|7180.3|7177.5|7180.3|7177.5|7178.3|7175.5|95
1753850700000|2025-07-30 04:45:00|7179.3|7176.5|7179.2|7176.4|7180.3|7177.4|7179.2|7175.5|74
1753851000000|2025-07-30 04:50:00|7180.2|7177.4|7181.2|7178.4|7183.2|7179.4|7180.2|7176.4|84
1753851300000|2025-07-30 04:55:00|7181.7|7177.4|7179.2|7176.4|7181.7|7178.4|7178.2|7174.4|46
1753851600000|2025-07-30 05:00:00|7178.2|7175.4|7179.2|7176.4|7180.2|7176.4|7178.2|7175.4|70
1753851900000|2025-07-30 05:05:00|7180.2|7175.4|7179.2|7175.4|7180.2|7176.4|7178.2|7175.4|65
1753852200000|2025-07-30 05:10:00|7178.2|7176.4|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|46
1753852500000|2025-07-30 05:15:00|7177.2|7174.4|7175.2|7172.4|7178.2|7174.4|7174.2|7171.4|46
1753852800000|2025-07-30 05:20:00|7174.2|7171.4|7176.2|7173.4|7177.2|7174.4|7174.2|7171.4|125
1753853100000|2025-07-30 05:25:00|7177.2|7171.4|7170.2|7167.4|7177.2|7171.4|7170.2|7166.4|1254
1753853400000|2025-07-30 05:30:00|7171.2|7168.4|7176.2|7172.4|7176.2|7173.4|7171.2|7168.4|157
1753853700000|2025-07-30 05:35:00|7175.2|7173.4|7170.2|7167.4|7176.2|7173.4|7168.7|7165.4|206
1753854000000|2025-07-30 05:40:00|7171.2|7167.3|7169.1|7165.3|7171.2|7167.4|7167.1|7163.9|134
1753854300000|2025-07-30 05:45:00|7168.1|7164.8|7166.1|7163.3|7170.1|7166.3|7165.6|7162.3|207
1753854600000|2025-07-30 05:50:00|7165.1|7162.3|7164.1|7160.3|7166.1|7163.3|7162.1|7159.3|261
1753854900000|2025-07-30 05:55:00|7163.1|7161.3|7164.1|7161.3|7167.1|7163.3|7162.1|7159.3|709
1753855200000|2025-07-30 06:00:00|7163.6|7159.8|7154.1|7151.3|7163.6|7159.8|7154.1|7151.3|2476
1753855500000|2025-07-30 06:05:00|7155.1|7150.3|7155.1|7152.3|7159.1|7156.3|7154.1|7150.3|267
1753855800000|2025-07-30 06:10:00|7156.1|7153.3|7158.1|7154.3|7160.1|7157.3|7154.1|7150.3|423
1753856100000|2025-07-30 06:15:00|7159.1|7155.3|7161.1|7158.3|7165.1|7162.3|7159.1|7155.3|856
1753856400000|2025-07-30 06:20:00|7162.1|7159.3|7159.1|7156.3|7164.1|7159.3|7157.1|7154.3|755
1753856700000|2025-07-30 06:25:00|7160.1|7157.3|7164.1|7161.3|7165.1|7162.3|7160.1|7156.3|1088
1753857000000|2025-07-30 06:30:00|7165.1|7162.3|7170.1|7166.3|7173.1|7169.3|7164.1|7161.3|362
1753857300000|2025-07-30 06:35:00|7170|7167.2|7171|7168.2|7173.1|7170.3|7168|7165.2|310
1753857600000|2025-07-30 06:40:00|7172|7169.2|7170|7167.2|7172|7169.2|7169|7165.2|412
1753857900000|2025-07-30 06:45:00|7171|7168.2|7175|7171.2|7176|7172.2|7169|7166.2|735
1753858200000|2025-07-30 06:50:00|7174|7172.2|7177|7174.2|7184|7181.2|7174|7171.2|1165
1753858500000|2025-07-30 06:55:00|7178|7175.2|7177|7174.2|7179|7176.2|7176|7173.2|702
1753858800000|2025-07-30 07:00:00|7178|7175.2|7177|7174.2|7178|7175.2|7171|7168.2|829
1753859100000|2025-07-30 07:05:00|7178|7175.2|7174|7170.2|7179|7176.2|7171|7168.2|661
1753859400000|2025-07-30 07:10:00|7173|7171.2|7175|7172.2|7177.5|7174.2|7173|7169.7|909
1753859700000|2025-07-30 07:15:00|7177|7171.2|7174|7170.2|7179|7176.2|7174|7170.2|886
1753860000000|2025-07-30 07:20:00|7172|7171.2|7176|7172.2|7176|7173.2|7170|7167.2|2401
1753860300000|2025-07-30 07:25:00|7175.9|7173.1|7181.9|7179.1|7186.9|7183.1|7175.9|7173.1|1022
1753860600000|2025-07-30 07:30:00|7182.9|7180.1|7188.9|7186.1|7191.9|7189.1|7181.9|7179.1|1922
1753860900000|2025-07-30 07:35:00|7189.9|7187.1|7209.9|7207.1|7212.4|7209.1|7189.9|7187.1|2858
1753861200000|2025-07-30 07:40:00|7208.9|7206.1|7215.9|7212.1|7217.4|7214.1|7207.9|7205.1|3557
1753861500000|2025-07-30 07:45:00|7214.9|7211.6|7213.9|7211.1|7223.9|7221.1|7212.9|7210.1|1677
1753861800000|2025-07-30 07:50:00|7214.9|7212.1|7212.9|7210.1|7216.9|7213.6|7209.9|7207.1|1758
1753862100000|2025-07-30 07:55:00|7213.9|7211.1|7218.9|7215.1|7220.9|7218.1|7211.9|7209.1|2106
1753862400000|2025-07-30 08:00:00|7217.9|7217|7216.8|7213|7221.8|7219|7211.9|7209.1|2632
1753862700000|2025-07-30 08:05:00|7215.8|7214|7210.8|7208|7217.8|7215|7204.8|7202|2415
1753863000000|2025-07-30 08:10:00|7210.3|7207|7194.8|7192|7212.8|7210|7194.8|7191|1832
1753863300000|2025-07-30 08:15:00|7193.8|7191|7171.8|7169|7194.8|7192|7165.8|7163|7921
1753863600000|2025-07-30 08:20:00|7170.8|7168|7176.8|7174|7177.8|7175|7161.8|7159|5933
1753863900000|2025-07-30 08:25:00|7175.8|7173|7180.8|7178|7187.8|7185|7175.8|7173|5019
1753864200000|2025-07-30 08:30:00|7179.8|7177|7169.8|7166|7180.8|7178|7162.8|7159.5|4141
1753864500000|2025-07-30 08:35:00|7168.8|7167|7152.8|7150|7169.8|7167|7150.8|7148|3342
1753864800000|2025-07-30 08:40:00|7151.8|7149|7129.8|7127|7153.8|7151|7129.8|7127|3832
1753865100000|2025-07-30 08:45:00|7130.8|7128|7144.8|7141|7144.8|7142|7128.8|7126|8235
1753865400000|2025-07-30 08:50:00|7145.8|7142|7137.8|7135|7149.7|7145.9|7137.8|7134|2923
1753865700000|2025-07-30 08:55:00|7136.8|7134|7139.7|7136.9|7142.7|7139.9|7134.8|7132|1125
1753866000000|2025-07-30 09:00:00|7138.7|7135.9|7135.7|7131.9|7138.7|7135.9|7128.8|7126|1439
1753866300000|2025-07-30 09:05:00|7134.8|7132.9|7133.8|7131|7140.7|7137.9|7129.8|7127|2488
1753866600000|2025-07-30 09:10:00|7134.7|7130.9|7129.7|7125.9|7138.7|7135.9|7128.7|7125.9|565
1753866900000|2025-07-30 09:15:00|7130.7|7126.9|7128.7|7125.9|7133.7|7130.9|7126.7|7123.9|2177
1753867200000|2025-07-30 09:20:00|7128.8|7126|7129.7|7125.9|7133.7|7130.9|7125.8|7123|1500
1753867500000|2025-07-30 09:25:00|7128.7|7126.9|7129.7|7126.9|7130.7|7127.9|7125.7|7122.9|869
1753867800000|2025-07-30 09:30:00|7128.7|7125.9|7135.7|7132.9|7138.7|7135.9|7127.7|7124.9|1480
1753868100000|2025-07-30 09:35:00|7134.7|7131.9|7124.7|7121.9|7134.7|7132.9|7124.7|7120.9|856
1753868400000|2025-07-30 09:40:00|7125.7|7122.9|7127.7|7124.9|7128.7|7125.9|7125.7|7122.9|409
1753868700000|2025-07-30 09:45:00|7128.7|7125.9|7128.7|7125.9|7137.7|7134.9|7127.7|7124.9|955
1753869000000|2025-07-30 09:50:00|7127.7|7124.9|7124.7|7121.9|7128.7|7125.9|7117.7|7114.9|5823
1753869300000|2025-07-30 09:55:00|7125.7|7122.9|7125.7|7122.9|7126.7|7123.9|7119.7|7116.9|2231
1753869600000|2025-07-30 10:00:00|7124.7|7121.9|7127.7|7124.9|7127.7|7124.9|7118.7|7115.9|655
1753869900000|2025-07-30 10:05:00|7125.7|7122.9|7120.7|7116.9|7127.7|7124.9|7118.7|7115.9|1340
1753870200000|2025-07-30 10:10:00|7119.7|7113.9|7110.7|7106.9|7119.7|7115.9|7108.7|7104.9|1501
1753870500000|2025-07-30 10:15:00|7109.7|7107.9|7102.7|7099.9|7111.7|7108.9|7100.7|7097.9|2310
1753870800000|2025-07-30 10:20:00|7103.7|7100.9|7104.7|7101.9|7109.7|7106.4|7102.7|7099.9|1779
1753871100000|2025-07-30 10:25:00|7102.7|7100.9|7105.7|7102.9|7105.7|7102.9|7098.7|7095.9|1856
1753871400000|2025-07-30 10:30:00|7104.7|7101.9|7094.7|7090.9|7107.7|7104.9|7094.7|7090.9|814
1753871700000|2025-07-30 10:35:00|7093.7|7091.9|7092.6|7089.8|7099.7|7096.9|7092.6|7089.8|998
1753872000000|2025-07-30 10:40:00|7092.7|7089.9|7095.6|7091.8|7097.6|7094.8|7092.7|7089.8|847
1753872300000|2025-07-30 10:45:00|7094.6|7092.8|7098.6|7095.8|7101.6|7098.8|7093.6|7090.8|781
1753872600000|2025-07-30 10:50:00|7099.6|7096.8|7100.6|7096.8|7100.6|7097.8|7098.6|7094.8|399
1753872900000|2025-07-30 10:55:00|7101.6|7097.8|7102.6|7099.8|7110.6|7107.8|7100.6|7097.8|915
1753873200000|2025-07-30 11:00:00|7103.6|7100.8|7097.6|7094.8|7106.6|7103.8|7097.6|7094.8|566
1753873500000|2025-07-30 11:05:00|7098.6|7095.8|7099.6|7095.8|7100.6|7096.8|7095.6|7092.8|1253
1753873800000|2025-07-30 11:10:00|7098.6|7096.8|7109.6|7106.8|7110.6|7107.8|7098.6|7095.8|4517
1753874100000|2025-07-30 11:15:00|7110.5|7107.7|7112.6|7109.8|7113.6|7110.8|7108.1|7104.8|829
1753874400000|2025-07-30 11:20:00|7113.5|7110.7|7113.5|7110.7|7115.6|7112.7|7112.5|7109.7|818
1753874700000|2025-07-30 11:25:00|7114.5|7109.7|7114.5|7111.7|7118.5|7115.7|7110.5|7107.7|894
1753875000000|2025-07-30 11:30:00|7115.5|7112.7|7118.5|7115.7|7120.5|7117.7|7110.5|7107.7|728
1753875300000|2025-07-30 11:35:00|7119.5|7116.7|7121.5|7118.7|7123.5|7120.7|7119.5|7115.7|553
1753875600000|2025-07-30 11:40:00|7123.5|7119.7|7131.5|7128.7|7131.5|7128.7|7122.5|7119.7|1553
1753875900000|2025-07-30 11:45:00|7132.5|7129.7|7135.5|7132.7|7137.5|7134.7|7131.5|7128.7|505
1753876200000|2025-07-30 11:50:00|7134.5|7131.7|7140.5|7137.7|7143.5|7140.7|7134.5|7131.7|1017
1753876500000|2025-07-30 11:55:00|7140.4|7137.6|7138.4|7135.6|7140.5|7137.7|7135.5|7132.7|405
1753876800000|2025-07-30 12:00:00|7140.5|7137.7|7148.4|7145.6|7149.4|7146.6|7139.5|7136.7|1107
1753877100000|2025-07-30 12:05:00|7147.4|7144.6|7169.4|7166.6|7174.4|7170.6|7147.4|7144.6|3516
1753877400000|2025-07-30 12:10:00|7168.4|7165.6|7180.4|7176.6|7197.4|7194.1|7163.4|7159.6|4237
1753877700000|2025-07-30 12:15:00|7181.4|7177.6|7177.3|7174.5|7183.4|7180.5|7167.4|7163.6|4469
1753878000000|2025-07-30 12:20:00|7177.4|7174.6|7173.3|7169.5|7178.3|7175.5|7170.3|7167|1689
1753878300000|2025-07-30 12:25:00|7172.3|7168.5|7168.3|7165.5|7172.3|7169.5|7162.4|7158.6|1448
1753878600000|2025-07-30 12:30:00|7169.3|7166|7182.3|7179.5|7184.3|7181.5|7168.3|7165.1|2311
1753878900000|2025-07-30 12:35:00|7183.3|7180.5|7208.3|7204.5|7208.3|7204.5|7183.3|7180.5|3548
1753879200000|2025-07-30 12:40:00|7207.3|7205.5|7199.3|7196.5|7208.3|7205.5|7195.3|7192.5|2115
1753879500000|2025-07-30 12:45:00|7198.3|7195.5|7182.3|7179.5|7200.3|7196.5|7182.3|7179.5|2378
1753879800000|2025-07-30 12:50:00|7181.8|7178.5|7188.3|7185.5|7189.3|7186.5|7174.3|7171.5|4332
1753880100000|2025-07-30 12:55:00|7187.3|7184.5|7204.3|7201.5|7206.3|7203.5|7187.3|7184.5|2243
1753880400000|2025-07-30 13:00:00|7203.3|7200.5|7188.3|7184.5|7203.3|7201.5|7182.3|7179.5|3418
1753880700000|2025-07-30 13:05:00|7187.3|7185.5|7185.3|7181.5|7191.3|7187.5|7180.3|7177.5|2166
1753881000000|2025-07-30 13:10:00|7184.3|7182.5|7189.3|7186.5|7196.3|7192.5|7182.3|7179.5|1868
1753881300000|2025-07-30 13:15:00|7191.2|7187.4|7199.2|7196.4|7202.3|7199.4|7190.3|7187.4|1916
1753881600000|2025-07-30 13:20:00|7200.2|7196.5|7203.2|7200.4|7204.2|7201.4|7196.2|7192.4|1924
1753881900000|2025-07-30 13:25:00|7202.2|7199.4|7210.2|7207.4|7212.2|7209.4|7202.2|7199.4|2779
1753882200000|2025-07-30 13:30:00|7209.2|7205.4|7205.2|7202.4|7209.2|7206.4|7196.2|7193.4|2524
1753882500000|2025-07-30 13:35:00|7206.2|7203.4|7217.1|7214.3|7217.2|7214.4|7206.2|7202.4|2719
1753882800000|2025-07-30 13:40:00|7217.2|7214.4|7206.1|7203.3|7217.2|7214.4|7204.1|7201.3|3732
1753883100000|2025-07-30 13:45:00|7207.1|7202.3|7203.1|7200.3|7212.1|7208.3|7195.2|7192.4|3451
1753883400000|2025-07-30 13:50:00|7202.1|7199.3|7198.1|7194.3|7211.1|7208.3|7194.1|7190.3|1930
1753883700000|2025-07-30 13:55:00|7197.1|7195.3|7199.1|7196.3|7207.1|7204.3|7195.1|7192.3|1615
1753884000000|2025-07-30 14:00:00|7200.1|7197.3|7202.1|7199.3|7209.1|7206.3|7199.1|7195.3|3254
1753884300000|2025-07-30 14:05:00|7201.1|7198.3|7199.1|7195.3|7208.1|7205.3|7198.1|7195.3|1357
1753884600000|2025-07-30 14:10:00|7198.1|7196.3|7199.1|7196.3|7204.1|7200.3|7195.1|7192.3|1855
1753884900000|2025-07-30 14:15:00|7200.1|7195.3|7198.1|7194.3|7203.1|7200.3|7196.1|7193.3|1393
1753885200000|2025-07-30 14:20:00|7197.1|7195.3|7198.1|7195.3|7204.1|7201.3|7192.1|7189.3|1511
1753885500000|2025-07-30 14:25:00|7197.1|7194.3|7191.1|7187.3|7200.1|7197.3|7187.1|7184.3|3090
1753885800000|2025-07-30 14:30:00|7190.1|7187.2|7186.1|7182.3|7192.1|7188.3|7172.1|7168.8|6192
1753886100000|2025-07-30 14:35:00|7185.1|7181.3|7192.1|7189.3|7201.6|7198.3|7185.1|7181.3|3443
1753886400000|2025-07-30 14:40:00|7191.1|7188.3|7194.1|7191.3|7202.6|7199.3|7190.1|7187.3|2786
1753886700000|2025-07-30 14:45:00|7195|7192.2|7204|7201.2|7209|7206.2|7191.1|7188.3|3871
1753887000000|2025-07-30 14:50:00|7205|7200.7|7201.1|7198.3|7211|7208.2|7201|7198.2|2387
1753887300000|2025-07-30 14:55:00|7201|7198.2|7209|7206.2|7211|7208.2|7199|7195.2|2559
1753887600000|2025-07-30 15:00:00|7209.1|7206.3|7217|7214.2|7224|7221.2|7208|7205.2|5183
1753887900000|2025-07-30 15:05:00|7218|7215.2|7214|7211.2|7227|7223.2|7210.5|7207.2|3470
1753888200000|2025-07-30 15:10:00|7214.9|7212.1|7209|7205.2|7217|7214.2|7207|7204.2|1997
1753888500000|2025-07-30 15:15:00|7208|7206.2|7213|7210.2|7215.9|7213.1|7205|7202.2|2304
1753888800000|2025-07-30 15:20:00|7213.9|7211.1|7205|7201.2|7220.9|7217.6|7200.9|7198.1|2650
1753889100000|2025-07-30 15:25:00|7204.9|7201.1|7208.9|7205.1|7217.9|7215.1|7203.9|7201.1|4072
1753889400000|2025-07-30 15:30:00|7207.9|7204.1|7221.9|7219.1|7226.9|7224.1|7206.9|7204.1|4866
1753889700000|2025-07-30 15:35:00|7223.9|7221.1|7229.9|7227.1|7230.9|7228.1|7219.9|7217.1|2900
1753890000000|2025-07-30 15:40:00|7228.9|7226.1|7231.9|7229.1|7233.9|7231.1|7226.9|7224.1|3423
1753890300000|2025-07-30 15:45:00|7230.9|7228.1|7228.8|7226|7231.9|7229.1|7225.9|7222.1|4139
1753890600000|2025-07-30 15:50:00|7229.8|7227|7249.8|7247|7252.8|7249.9|7225.8|7223|11257
1753890900000|2025-07-30 15:55:00|7248.8|7246|7248.8|7246|7255.7|7252.9|7246.8|7244|6804
1753891200000|2025-07-30 16:00:00|7247.8|7245|7263.7|7260.9|7264.7|7261.9|7247.8|7245|3868
1753891500000|2025-07-30 16:05:00|7262.7|7259.9|7250.8|7248|7263.7|7260.9|7248.7|7245.9|4471
1753891800000|2025-07-30 16:10:00|7250.7|7247.9|7257.7|7254.9|7261.7|7257.9|7246.8|7244|2180
1753892100000|2025-07-30 16:15:00|7256.7|7253.9|7255.7|7251.9|7257.7|7254.9|7245.8|7243|3610
1753892400000|2025-07-30 16:20:00|7254.7|7252.9|7243.8|7241|7257.7|7254.9|7241.8|7238.9|1299
1753892700000|2025-07-30 16:25:00|7243.7|7240.9|7242.7|7239.9|7247.7|7244.9|7237.7|7234.9|2541
1753893000000|2025-07-30 16:30:00|7243.7|7240.9|7246.7|7242.9|7249.7|7246.9|7241.7|7238.9|1759
1753893300000|2025-07-30 16:35:00|7245.7|7241.9|7251.7|7247.9|7254.7|7251.9|7244.7|7241.9|1039
1753893600000|2025-07-30 16:40:00|7253.7|7248.9|7255.6|7251.8|7258.7|7255.9|7250.6|7246.8|1438
1753893900000|2025-07-30 16:45:00|7254.6|7252.8|7257.7|7254.9|7257.7|7254.9|7252.6|7249.8|1653
1753894200000|2025-07-30 16:50:00|7255.7|7253.9|7255.6|7252.8|7258.7|7255.9|7251.6|7247.8|2232
1753894500000|2025-07-30 16:55:00|7255.7|7252.9|7255.6|7252.8|7259.6|7256.8|7252.7|7249.8|2819
1753894800000|2025-07-30 17:00:00|7253.6|7251.8|7258.6|7255.8|7260.6|7257.8|7248.6|7244.8|1335
1753895100000|2025-07-30 17:05:00|7257.6|7254.8|7260.6|7257.8|7265.6|7262.8|7255.6|7252.8|1994
1753895400000|2025-07-30 17:10:00|7261.6|7258.3|7259.6|7256.8|7264.6|7261.8|7258.6|7255.8|1402
1753895700000|2025-07-30 17:15:00|7258.6|7255.8|7268.5|7265.7|7268.5|7265.7|7258.6|7255.8|1848
1753896000000|2025-07-30 17:20:00|7267.6|7264.8|7268.5|7265.7|7269.6|7266.8|7266.5|7263.7|2520
1753896300000|2025-07-30 17:25:00|7267.5|7264.7|7271.5|7268.7|7272|7268.7|7266.5|7263.7|2644
1753896600000|2025-07-30 17:30:00|7272.5|7269.7|7273.5|7269.7|7276.5|7272.7|7269.5|7265.7|2087
1753896900000|2025-07-30 17:35:00|7272.6|7270.7|7279.5|7276.7|7280.5|7277.7|7272.5|7269.7|2160
1753897200000|2025-07-30 17:40:00|7280.5|7277.7|7279.5|7276.7|7281.5|7278.7|7277.5|7274.7|3081
1753897500000|2025-07-30 17:45:00|7280.5|7275.7|7280.5|7277.7|7282.5|7279.7|7277.5|7274.7|1907
1753897800000|2025-07-30 17:50:00|7279.5|7276.7|7274.5|7271.7|7281.5|7278.7|7272.5|7269.7|2895
1753898100000|2025-07-30 17:55:00|7275.4|7271.6|7274.5|7271.7|7276.5|7272.7|7266.5|7262.7|2619
1753898400000|2025-07-30 18:00:00|7272.5|7269.7|7262.5|7259.7|7275.5|7271.7|7259.5|7255.7|2950
1753898700000|2025-07-30 18:05:00|7261.5|7258.7|7243.5|7239.7|7265.5|7261.7|7241.5|7237.7|3519
1753899000000|2025-07-30 18:10:00|7242.5|7238.7|7250.4|7247.6|7254.5|7251.7|7239.5|7236.2|1832
1753899300000|2025-07-30 18:15:00|7251.4|7247.7|7243.5|7239.7|7255.5|7252.6|7239.5|7236.7|2572
1753899600000|2025-07-30 18:20:00|7242.5|7238.7|7244.5|7241.7|7253.5|7250.6|7241.5|7237.7|3147
1753899900000|2025-07-30 18:25:00|7243.5|7240.7|7251.4|7248.6|7251.4|7248.6|7231.5|7228.7|9657
1753900200000|2025-07-30 18:30:00|7249.5|7246.7|7244.5|7241.7|7253.5|7250.6|7242.5|7239.7|3076
1753900500000|2025-07-30 18:35:00|7244|7240.7|7247.4|7244.6|7251.5|7248.7|7243.5|7240.7|1036
1753900800000|2025-07-30 18:40:00|7246.4|7243.6|7258.4|7255.6|7262.4|7259.6|7245.4|7242.6|1049
1753901100000|2025-07-30 18:45:00|7257.4|7254.6|7252.4|7248.6|7258.4|7255.6|7252.4|7248.6|519
1753901400000|2025-07-30 18:50:00|7251.4|7249.6|7261.4|7257.6|7262.4|7259.6|7249.4|7246.6|1310
1753901700000|2025-07-30 18:55:00|7260.4|7258.1|7256.4|7253.6|7261.4|7258.6|7255.4|7252.5|742
1753902000000|2025-07-30 19:00:00|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7246.4|7242.6|431
1753902300000|2025-07-30 19:05:00|7256.3|7253.5|7255.4|7251.6|7258.4|7255.5|7252.3|7249.5|757
1753902600000|2025-07-30 19:10:00|7255.3|7252.5|7256.3|7253.5|7259.3|7256.5|7253.4|7250.6|289
1753902900000|2025-07-30 19:15:00|7257.3|7252.5|7258.3|7255.5|7261.3|7258.5|7253.3|7250.5|221
1753903200000|2025-07-30 19:20:00|7259.3|7256.5|7258.3|7254.5|7265.3|7261.5|7257.3|7254.5|450
1753903500000|2025-07-30 19:25:00|7259.3|7256.5|7257.3|7253.5|7260.3|7257.5|7253.3|7250.5|271
1753903800000|2025-07-30 19:30:00|7256.3|7252.5|7257.3|7253.5|7259.3|7256.5|7254.3|7251.5|431
1753904100000|2025-07-30 19:35:00|7256.3|7254.5|7252.3|7249.5|7257.3|7254.5|7252.3|7249.5|137
1753904400000|2025-07-30 19:40:00|7251.3|7248.5|7258.3|7255.5|7258.3|7255.5|7251.3|7248|167
1753904700000|2025-07-30 19:45:00|7259.2|7256.4|7267.2|7264.4|7269.2|7266.4|7259.2|7256.4|196
1753905000000|2025-07-30 19:50:00|7268.2|7265.4|7276.2|7273.4|7278.2|7274.4|7264.2|7261.4|1643
1753905300000|2025-07-30 19:55:00|7275.2|7272.4|7275.2|7271.4|7281.2|7277.4|7274.2|7271.4|638
1753905600000|2025-07-30 20:00:00|7274.2|7270.4|7271.2|7268.4|7275.2|7271.4|7269.2|7265.4|332
1753905900000|2025-07-30 20:05:00|7272.1|7268.3|7270.2|7266.4|7273.2|7269.4|7269.2|7266.4|62
1753906200000|2025-07-30 20:10:00|7269.2|7267.4|7271.1|7267.3|7272.1|7268.4|7269.2|7266.3|310
1753906500000|2025-07-30 20:15:00|7270.1|7266.3|7272.1|7268.3|7272.1|7269.3|7269.1|7265.9|79
1753906800000|2025-07-30 20:20:00|7271.2|7267.4|7270.1|7266.3|7272.1|7268.3|7267.1|7263.3|126
1753907100000|2025-07-30 20:25:00|7270.2|7266.4|7265.1|7262.3|7270.2|7267.3|7265.1|7262.3|120
1753907400000|2025-07-30 20:30:00|7264.1|7261.3|7267.1|7264.3|7268.1|7265.3|7263.1|7260.3|341
1753907700000|2025-07-30 20:35:00|7268.1|7265.3|7268.1|7265.3|7271.1|7268.3|7267.1|7264.3|176
1753908000000|2025-07-30 20:40:00|7269.1|7266.3|7267.1|7263.3|7271.1|7268.3|7266.1|7263.3|201
1753908300000|2025-07-30 20:45:00|7266.1|7262.8|7268.1|7264.3|7269.1|7266.3|7266.1|7262.8|527
1753908600000|2025-07-30 20:50:00|7267.1|7265.3|7267.1|7263.3|7272.1|7268.3|7265.1|7262.3|270
1753908900000|2025-07-30 20:55:00|7266.1|7264.3|7268.1|7264.3|7270.1|7266.3|7266.1|7262.8|362
1753909200000|2025-07-30 21:00:00|7267.1|7263.3|7273.5|7265.7|7273.6|7266.8|7267.1|7263.2|45
1753909500000|2025-07-30 21:05:00|||||||||360
1753909800000|2025-07-30 21:10:00|7274|7266.2|7272|7268.2|7274|7268.7|7272|7266.2|34
1753910100000|2025-07-30 21:15:00|7273|7269.2|7273|7269.2|7273|7270.2|7273|7268.2|4
1753910400000|2025-07-30 21:20:00||7270.2||7270.2||7270.2||7270.2|0
1753910700000|2025-07-30 21:25:00|7275|7271.2|7274.5|7270.7|7275|7271.2|7274.5|7270.7|5
1753911000000|2025-07-30 21:30:00|7275|7271.2|7275.5|7271.7|7275.5|7271.7|7275|7271.2|2
1753911600000|2025-07-30 21:40:00|7275.4|7271.6|7275.4|7271.6|7275.4|7271.6|7275.4|7271.6|0
1753911900000|2025-07-30 21:45:00|7275.9|7272.1|7275|7271.2|7275.9|7272.1|7274|7271.1|9
1753912200000|2025-07-30 21:50:00|7274.9|7271.1|7275.5|7271.7|7275.5|7271.7|7274.9|7271.1|3
1753912500000|2025-07-30 21:55:00|7275|7271.2|7274.9|7271.1|7275|7271.2|7273.9|7271.1|13
1753920000000|2025-07-31 00:00:00|7279.2|7271.4|7272.6|7269.8|7280.7|7277.9|7268.7|7265.9|438
1753920300000|2025-07-31 00:05:00|7271.7|7268.9|7273.7|7269.9|7275.7|7272.9|7271.6|7267.9|69
1753920600000|2025-07-31 00:10:00|7273.6|7269.8|7272.6|7268.8|7273.6|7270.8|7272.6|7268.8|22
1753920900000|2025-07-31 00:15:00|7271.6|7267.8|7272.6|7269.8|7274.6|7270.8|7270.6|7267.8|99
1753921200000|2025-07-31 00:20:00|7270.6|7268.8|7273.6|7270.8|7274.6|7271.8|7269.6|7266.8|74
1753921500000|2025-07-31 00:25:00|7274.6|7271.8|7276.6|7272.8|7278.6|7275.8|7273.6|7269.8|246
1753921800000|2025-07-31 00:30:00|7275.6|7273.8|7274.6|7270.8|7279.6|7275.8|7273.6|7270.8|58
1753922100000|2025-07-31 00:35:00|7273.6|7269.8|7274.6|7271.8|7275.6|7272.8|7268.6|7264.8|98
1753922400000|2025-07-31 00:40:00|7273.6|7270.8|7273.6|7269.8|7274.6|7271.8|7271.6|7268.8|19
1753922700000|2025-07-31 00:45:00|7272.6|7268.8|7273.6|7269.8|7273.6|7270.7|7269.6|7266.8|20
1753923000000|2025-07-31 00:50:00|7273.5|7270.7|7270.6|7267.8|7273.6|7270.7|7268.5|7265.7|321
1753923300000|2025-07-31 00:55:00|7270.5|7267.7|7259.5|7255.7|7270.6|7267.7|7257.6|7254.7|117
1753923600000|2025-07-31 01:00:00|7259.6|7255.8|7256.5|7252.7|7261.5|7257.7|7253.5|7250.7|278
1753923900000|2025-07-31 01:05:00|7255.6|7252.8|7254.5|7251.7|7257.5|7254.7|7254.5|7250.7|110
1753924200000|2025-07-31 01:10:00|7253.5|7250.7|7254.5|7251.7|7256.5|7252.7|7253.5|7250.7|107
1753924500000|2025-07-31 01:15:00|7253.5|7250.7|7247.5|7244.7|7253.5|7250.7|7247.5|7244.7|367
1753924800000|2025-07-31 01:20:00|7248.5|7245.7|7247.5|7244.7|7252.5|7249.7|7246.5|7243.7|278
1753925100000|2025-07-31 01:25:00|7248.5|7245.7|7247.5|7244.7|7250.5|7246.7|7245.5|7242.7|606
1753925400000|2025-07-31 01:30:00|7248.5|7245.7|7245.5|7241.7|7252.5|7249.7|7242.5|7239.2|369
1753925700000|2025-07-31 01:35:00|7246.4|7242.7|7246.5|7243.7|7250.4|7246.7|7245.4|7242.2|80
1753926000000|2025-07-31 01:40:00|7247.5|7244.7|7244.4|7241.6|7247.5|7244.7|7243.5|7240.7|292
1753926300000|2025-07-31 01:45:00|7245.4|7241.7|7244.4|7241.6|7245.4|7241.7|7241.4|7238.6|223
1753926600000|2025-07-31 01:50:00|7243.4|7240.6|7238.4|7234.6|7244.4|7241.6|7237|7233.2|372
1753926900000|2025-07-31 01:55:00|7237.4|7235.6|7239.4|7235.6|7240.9|7237.6|7237.4|7234.6|86
1753927200000|2025-07-31 02:00:00|7238.4|7236.6|7239.4|7235.6|7239.4|7236.6|7232.5|7229.7|198
1753927500000|2025-07-31 02:05:00|7238.4|7236.6|7239.4|7235.6|7241.4|7237.6|7238.4|7235.6|82
1753927800000|2025-07-31 02:10:00|7238.4|7236.6|7234.4|7230.6|7239.4|7236.6|7234.4|7230.6|79
1753928100000|2025-07-31 02:15:00|7232.5|7231.6|7229.4|7226.6|7232.5|7231.6|7227.4|7224.6|272
1753928400000|2025-07-31 02:20:00|7230.4|7227.1|7233.4|7229.6|7234.4|7230.6|7229.4|7226.6|83
1753928700000|2025-07-31 02:25:00|7232.4|7229.1|7231.4|7228.6|7233.4|7229.6|7230.4|7227.6|62
1753929000000|2025-07-31 02:30:00|7230.4|7227.6|7231.4|7227.6|7232.4|7229.1|7228.4|7225.6|121
1753929300000|2025-07-31 02:35:00|7230.4|7228.6|7234.3|7230.5|7236.3|7233.5|7230.4|7227.6|145
1753929600000|2025-07-31 02:40:00|7234.4|7231.5|7238.3|7235.5|7239.3|7236.5|7234.4|7230.5|180
1753929900000|2025-07-31 02:45:00|7237.4|7234.6|7236.3|7233.5|7239.3|7235.5|7236.3|7232.5|79
1753930200000|2025-07-31 02:50:00|7235.3|7232.5|7236.3|7233.5|7237.3|7233.5|7235.3|7232.5|47
1753930500000|2025-07-31 02:55:00|7235.3|7232.5|7237.3|7234.5|7239.3|7235.5|7235.3|7232.5|42
1753930800000|2025-07-31 03:00:00|7238.3|7235|7234.3|7230.5|7239.3|7235.5|7233.3|7229.5|105
1753931100000|2025-07-31 03:05:00|7233.3|7230|7235.8|7232|7236.3|7232.5|7229.3|7226.5|141
1753931400000|2025-07-31 03:10:00|7235.3|7231.5|7236.3|7232.5|7236.3|7233.5|7232.3|7228.5|63
1753931700000|2025-07-31 03:15:00|7235.3|7231.5|7235.2|7231.4|7236.3|7233.5|7234.2|7231.4|112
1753932000000|2025-07-31 03:20:00|7234.3|7231.5|7234.3|7231.5|7237.3|7234.5|7234.2|7230.5|187
1753932300000|2025-07-31 03:25:00|7234.2|7231.4|7232.2|7229.4|7234.3|7231.5|7227.3|7224.4|357
1753932600000|2025-07-31 03:30:00|7233.2|7230.4|7237.3|7234.5|7237.3|7234.5|7232.2|7229.4|40
1753932900000|2025-07-31 03:35:00|7237.2|7234.4|7236.2|7233.4|7237.2|7234.4|7235.2|7232.4|74
1753933200000|2025-07-31 03:40:00|7234.2|7231.4|7230.2|7227.4|7234.2|7231.4|7229.2|7226.4|202
1753933500000|2025-07-31 03:45:00|7231.2|7228.3|7228.2|7225.4|7231.2|7228.4|7227.2|7223.4|62
1753933800000|2025-07-31 03:50:00|7229.2|7227.3|7231.2|7228.4|7231.2|7228.4|7228.2|7227.3|108
1753934100000|2025-07-31 03:55:00|7232.2|7229.4|7228.2|7224.4|7232.2|7229.4|7228.1|7224.4|118
1753934400000|2025-07-31 04:00:00|7227.2|7225.4|7226.2|7222.4|7229.2|7226.4|7225.2|7222.4|164
1753934700000|2025-07-31 04:05:00|7225.2|7223.4|7229.2|7225.4|7229.2|7225.4|7225.2|7221.4|158
1753935000000|2025-07-31 04:10:00|7229.1|7226.3|7229.1|7226.3|7234.1|7230.3|7228.2|7225.3|70
1753935300000|2025-07-31 04:15:00|7228.1|7225.3|7225.1|7221.3|7228.1|7225.3|7223.2|7220.4|136
1753935600000|2025-07-31 04:20:00|7225.2|7221.4|7227.1|7223.3|7228.1|7224.3|7225.1|7221.3|23
1753935900000|2025-07-31 04:25:00|7226.1|7224.3|7219.2|7216.4|7228.1|7224.3|7218.2|7215.3|492
1753936200000|2025-07-31 04:30:00|7220.1|7216.3|7221.1|7217.3|7221.1|7218.3|7218.1|7214.3|49
1753936500000|2025-07-31 04:35:00|7222.1|7218.3|7221.1|7218.3|7223.1|7220.3|7221.1|7218.3|125
1753936800000|2025-07-31 04:40:00|7220.6|7217.3|7221.1|7217.3|7223.1|7220.3|7218.1|7215.3|177
1753937100000|2025-07-31 04:45:00|7220.1|7218.3|7221.1|7218.3|7222.1|7219.3|7220.1|7217.3|59
1753937400000|2025-07-31 04:50:00|7222.1|7219.3|7220.1|7217.3|7222.1|7219.3|7220.1|7217.3|40
1753937700000|2025-07-31 04:55:00|7219.1|7216.3|7220|7217.2|7222.1|7219.3|7219.1|7215.8|298
1753938000000|2025-07-31 05:00:00|7221|7218.2|7220|7216.2|7222.1|7219.2|7220|7216.2|35
1753938300000|2025-07-31 05:05:00|7220.1|7216.3|7220|7217.2|7221.5|7218.2|7219|7215.3|16
1753938600000|2025-07-31 05:10:00|7221|7218.2|7221|7217.2|7222|7219.2|7220|7217.2|94
1753938900000|2025-07-31 05:15:00|7220|7218.2|7219|7216.2|7221|7218.2|7218|7215.2|71
1753939200000|2025-07-31 05:20:00|7218|7214.2|7216|7212.2|7218|7214.7|7215|7212.2|137
1753939500000|2025-07-31 05:25:00|7215|7213.2|7218|7214.2|7221|7217.3|7215|7211.2|284
1753939800000|2025-07-31 05:30:00|7219|7215.2|7217|7213.2|7222|7219.2|7216|7212.7|352
1753940100000|2025-07-31 05:35:00|7216|7214.2|7225|7222.2|7227.1|7224.3|7216|7213.2|238
1753940400000|2025-07-31 05:40:00|7225.1|7221.3|7225|7221.2|7226.1|7223.2|7221|7217.3|166
1753940700000|2025-07-31 05:45:00|7224|7220.2|7224|7221.2|7228|7224.2|7223|7219.2|169
1753941000000|2025-07-31 05:50:00|7224.9|7222.1|7226|7223.2|7227|7224.2|7224|7221.2|276
1753941300000|2025-07-31 05:55:00|7225.9|7222.2|7234|7230.2|7234|7231.1|7225.9|7222.2|269
1753941600000|2025-07-31 06:00:00|7233.9|7231.1|7246.9|7243.1|7246.9|7244.1|7232|7229.2|672
1753941900000|2025-07-31 06:05:00|7247.9|7245.1|7233.9|7231.1|7249|7246.1|7233.9|7230.1|708
1753942200000|2025-07-31 06:10:00|7233|7230.2|7228.9|7226.1|7236.9|7234.1|7227.9|7225.1|203
1753942500000|2025-07-31 06:15:00|7227.9|7225.1|7219.9|7216.1|7227.9|7225.1|7217.9|7215.1|482
1753942800000|2025-07-31 06:20:00|7220.9|7217.1|7223.9|7221.1|7225.9|7223.1|7220.9|7217.1|272
1753943100000|2025-07-31 06:25:00|7222.9|7220.1|7216.9|7213.1|7224.9|7221.1|7214.9|7211.1|525
1753943400000|2025-07-31 06:30:00|7215.9|7214.1|7216.8|7213|7219.9|7217.1|7215.9|7212.1|175
1753943700000|2025-07-31 06:35:00|7216.9|7213.1|7219.9|7217.1|7221.9|7218.1|7213.9|7211.1|824
1753944000000|2025-07-31 06:40:00|7220.9|7218|7218.9|7215.1|7222.9|7220.1|7214.9|7211.1|535
1753944300000|2025-07-31 06:45:00|7218.8|7216|7222.9|7219.1|7223.9|7221|7216.9|7214.1|490
1753944600000|2025-07-31 06:50:00|7222.8|7219|7219.8|7216|7222.8|7219.1|7215.8|7212.1|294
1753944900000|2025-07-31 06:55:00|7218.8|7215.1|7224.9|7222.1|7226.8|7224|7217.8|7214.5|283
1753945200000|2025-07-31 07:00:00|7225.8|7222|7222.8|7220|7225.9|7223.1|7218.8|7215|891
1753945500000|2025-07-31 07:05:00|7223.8|7219|7241.7|7237.9|7241.8|7238|7222.8|7219|1393
1753945800000|2025-07-31 07:10:00|7241.8|7238|7238.8|7236|7244.8|7241|7230.8|7227|911
1753946100000|2025-07-31 07:15:00|7239.8|7237|7236.8|7233|7240.7|7237|7233.8|7231|947
1753946400000|2025-07-31 07:20:00|7235.8|7234|7233.8|7231|7237.8|7235|7231.8|7229|324
1753946700000|2025-07-31 07:25:00|7232.8|7230|7233.8|7231|7235.8|7233|7229.8|7226|486
1753947000000|2025-07-31 07:30:00|7234.8|7232|7240.7|7236.9|7240.7|7236.9|7232.8|7230|1239
1753947300000|2025-07-31 07:35:00|7239.7|7235.9|7244.6|7241.8|7245.7|7242.9|7238.7|7235.9|1799
1753947600000|2025-07-31 07:40:00|7245.7|7242.9|7246.6|7242.8|7248.6|7244.8|7241.7|7238.9|670
1753947900000|2025-07-31 07:45:00|7245.6|7243.8|7255.6|7252.8|7256.6|7253.3|7245.6|7241.8|1586
1753948200000|2025-07-31 07:50:00|7254.6|7251.8|7255.5|7252.7|7259.6|7256.8|7251.6|7248.8|2073
1753948500000|2025-07-31 07:55:00|7255.6|7251.7|7249.5|7246.7|7256.5|7253.7|7249.5|7246.7|699
1753948800000|2025-07-31 08:00:00|7249.6|7246.8|7244.5|7241.7|7253.5|7250.2|7239.6|7236.8|1747
1753949100000|2025-07-31 08:05:00|7244.6|7241.8|7246.6|7243.8|7248.6|7244.8|7242.6|7239.7|1294
1753949400000|2025-07-31 08:10:00|7246.5|7243.7|7235.6|7231.8|7246.5|7243.7|7232.6|7229.8|1464
1753949700000|2025-07-31 08:15:00|7234.7|7232.8|7230.6|7227.8|7237.6|7233.8|7226.6|7223.8|1155
1753950000000|2025-07-31 08:20:00|7231.6|7228.8|7240.6|7237.8|7241.6|7238.8|7230.6|7227.8|953
1753950300000|2025-07-31 08:25:00|7239.6|7236.8|7242.6|7239.8|7242.6|7239.8|7232.6|7229.8|3798
1753950600000|2025-07-31 08:30:00|7243.6|7240.3|7240.6|7237.8|7243.6|7240.8|7234.1|7230.8|3820
1753950900000|2025-07-31 08:35:00|7238.6|7236.8|7217.6|7214.8|7239.6|7237.8|7217.6|7214.8|2712
1753951200000|2025-07-31 08:40:00|7218.6|7215.8|7225.6|7222.8|7232.6|7228.8|7212.6|7208.8|1532
1753951500000|2025-07-31 08:45:00|7224.6|7221.8|7216.6|7213.8|7229.6|7225.8|7216.6|7213.8|930
1753951800000|2025-07-31 08:50:00|7217.6|7214.8|7223.5|7220.7|7225.6|7222.8|7212.6|7209.8|889
1753952100000|2025-07-31 08:55:00|7223.6|7220.8|7227.6|7223.8|7228.6|7224.8|7222.6|7219.8|590
1753952400000|2025-07-31 09:00:00|7226.6|7224.8|7220.6|7217.8|7227.6|7224.8|7219.6|7216.8|1335
1753952700000|2025-07-31 09:05:00|7221.6|7218.8|7219.6|7216.8|7228.5|7224.8|7218.6|7215.8|909
1753953000000|2025-07-31 09:10:00|7218.6|7215.8|7215.6|7212.8|7227.6|7223.8|7214.6|7211.8|651
1753953300000|2025-07-31 09:15:00|7216.5|7213.7|7208.6|7205.8|7221.6|7218.8|7207.6|7204.8|1309
1753953600000|2025-07-31 09:20:00|7208.7|7204.8|7213.6|7210.8|7220.6|7216.8|7208.7|7204.8|1384
1753953900000|2025-07-31 09:25:00|7214.6|7211.8|7217.6|7214.8|7221.6|7218.3|7210.6|7207.8|2434
1753954200000|2025-07-31 09:30:00|7216.6|7213.8|7204.7|7201.9|7216.6|7213.8|7203.7|7200.9|1439
1753954500000|2025-07-31 09:35:00|7204.6|7201.8|7197.7|7194.9|7205.7|7202.8|7195.6|7192.8|1823
1753954800000|2025-07-31 09:40:00|7197.6|7194.8|7178.8|7176|7199.6|7196.8|7177.8|7175|3117
1753955100000|2025-07-31 09:45:00|7179.8|7175|7183.7|7179.9|7187.7|7183.9|7176.8|7174|2313
1753955400000|2025-07-31 09:50:00|7182.8|7180|7183.7|7180.9|7187.7|7184.9|7180.7|7177.9|706
1753955700000|2025-07-31 09:55:00|7184.7|7181.9|7177.8|7174|7184.7|7181.9|7175.8|7173|1183
1753956000000|2025-07-31 10:00:00|7176.8|7173.9|7179.8|7177|7181.8|7179|7173.8|7170.9|668
1753956300000|2025-07-31 10:05:00|7180.7|7177.9|7179.7|7176.9|7182.7|7179.9|7177.7|7173.9|862
1753956600000|2025-07-31 10:10:00|7180.7|7177.9|7188.6|7185.8|7192.1|7188.8|7179.7|7176.9|981
1753956900000|2025-07-31 10:15:00|7188.7|7184.9|7188.6|7185.8|7193.6|7190.8|7179.6|7176.8|1825
1753957200000|2025-07-31 10:20:00|7189.6|7184.8|7198.6|7194.8|7198.6|7194.8|7187.6|7184.8|928
1753957500000|2025-07-31 10:25:00|7198.5|7195.8|7197.5|7194.7|7200.5|7196.8|7194.5|7190.9|460
1753957800000|2025-07-31 10:30:00|7198.5|7194.8|7203.5|7200.7|7205.5|7201.7|7195.5|7192.7|728
1753958100000|2025-07-31 10:35:00|7204.5|7201.7|7203.5|7200.7|7206.5|7203.7|7201.5|7198.7|830
1753958400000|2025-07-31 10:40:00|7202.6|7199.8|7202.5|7199.7|7204.5|7201.7|7202.5|7199.7|376
1753958700000|2025-07-31 10:45:00|7201.5|7198.7|7204.4|7201.6|7205.5|7202.7|7199.5|7196.7|927
1753959000000|2025-07-31 10:50:00|7204.5|7201.7|7196.4|7192.6|7206.5|7201.7|7195.4|7192.6|490
1753959300000|2025-07-31 10:55:00|7196.5|7193.6|7204.4|7201.6|7205.4|7202.6|7194.4|7191.6|825
1753959600000|2025-07-31 11:00:00|7205.3|7201.5|7197.4|7194.6|7206.4|7203.6|7197.4|7194.6|601
1753959900000|2025-07-31 11:05:00|7197.3|7194.5|7188.4|7184.6|7198.4|7194.6|7184.5|7181.6|834
1753960200000|2025-07-31 11:10:00|7189.4|7185.6|7193.4|7190.6|7193.4|7190.6|7186.4|7183.6|289
1753960500000|2025-07-31 11:15:00|7192.4|7189.6|7185.4|7182.6|7193.4|7190.6|7185.4|7182.6|1054
1753960800000|2025-07-31 11:20:00|7184.5|7181.6|7197.4|7193.6|7198.3|7194.5|7179.4|7176.6|1405
1753961100000|2025-07-31 11:25:00|7197.3|7194.5|7189.4|7186.6|7198.3|7195|7182.4|7179.1|1464
1753961400000|2025-07-31 11:30:00|7190.3|7187.5|7199.3|7195.5|7202.3|7198.5|7190.3|7186.6|732
1753961700000|2025-07-31 11:35:00|7198.3|7196.5|7196.3|7192.5|7204.3|7200.5|7194.3|7191.5|544
1753962000000|2025-07-31 11:40:00|7197.3|7194.5|7199.3|7196.5|7205.3|7202.5|7197.3|7194.5|953
1753962300000|2025-07-31 11:45:00|7198.3|7195.5|7195.3|7192.5|7202.3|7199.5|7194.8|7191.5|560
1753962600000|2025-07-31 11:50:00|7195.4|7191.6|7207.3|7204.5|7208.3|7205.5|7194.3|7191.5|1833
1753962900000|2025-07-31 11:55:00|7208.3|7205.5|7201.3|7198.5|7214.3|7211.5|7201.3|7198.5|1424
1753963200000|2025-07-31 12:00:00|7202.3|7197.5|7199.3|7195.5|7204.3|7200.5|7198.3|7194.5|579
1753963500000|2025-07-31 12:05:00|7198.3|7196.5|7188.3|7185.5|7199.3|7196.5|7187.3|7184.5|1483
1753963800000|2025-07-31 12:10:00|7188.4|7184.5|7186.3|7183.5|7189.4|7186.5|7184.3|7181.5|692
1753964100000|2025-07-31 12:15:00|7186.4|7182.5|7195.3|7192.5|7196.3|7192.5|7185.3|7181.5|662
1753964400000|2025-07-31 12:20:00|7196.3|7193.5|7195.3|7192.5|7196.3|7193.5|7191.3|7188.5|829
1753964700000|2025-07-31 12:25:00|7194.3|7191.5|7197.3|7194.5|7200.3|7197.5|7194.3|7191.5|895
1753965000000|2025-07-31 12:30:00|7194.3|7190.5|7195.3|7191.5|7203.2|7199.5|7192.3|7189.5|1738
1753965300000|2025-07-31 12:35:00|7194.3|7192|7197.2|7194.4|7202.2|7198.4|7194.3|7191.4|579
1753965600000|2025-07-31 12:40:00|7196.2|7193.4|7195.2|7192.4|7200.2|7196.4|7188.2|7185.4|811
1753965900000|2025-07-31 12:45:00|7194.2|7191.4|7188.3|7185.5|7195.3|7192.5|7186.3|7182.5|2130
1753966200000|2025-07-31 12:50:00|7187.3|7184.5|7197.2|7193.4|7198.2|7194.4|7187.3|7184.5|383
1753966500000|2025-07-31 12:55:00|7196.2|7194.4|7191.2|7188.4|7199.2|7196.4|7191.2|7187.4|538
1753966800000|2025-07-31 13:00:00|7193.1|7190.3|7175.3|7172.5|7200.2|7197.4|7175.3|7172.5|2884
1753967100000|2025-07-31 13:05:00|7174.3|7171.5|7176.3|7173.5|7189.3|7186.5|7174.3|7170.5|1579
1753967400000|2025-07-31 13:10:00|7176.4|7172.6|7159.3|7156.5|7180.8|7177.5|7157.3|7154.5|3161
1753967700000|2025-07-31 13:15:00|7158.3|7155.5|7171.3|7168.5|7171.3|7168.5|7157.8|7154.5|1557
1753968000000|2025-07-31 13:20:00|7172.8|7169|7167.3|7163.5|7180.3|7176.5|7165.3|7162.5|1616
1753968300000|2025-07-31 13:25:00|7168.3|7164.5|7175.3|7172.5|7178.2|7174.5|7165.3|7162.5|2209
1753968600000|2025-07-31 13:30:00|7174.3|7171.5|7168.3|7165.5|7179.3|7176.5|7166.3|7163.5|2554
1753968900000|2025-07-31 13:35:00|7169.3|7164.5|7171.3|7168.5|7173.3|7170.5|7163.3|7160.5|1873
1753969200000|2025-07-31 13:40:00|7172.2|7169.4|7169.3|7166.5|7172.3|7169.5|7160.9|7158|1872
1753969500000|2025-07-31 13:45:00|7170.3|7167.5|7188.2|7185.4|7190.2|7187.3|7168.3|7165.5|2729
1753969800000|2025-07-31 13:50:00|7189.2|7186.4|7184.2|7181.4|7191.2|7188.4|7183.2|7180.4|1579
1753970100000|2025-07-31 13:55:00|7183.2|7180.4|7183.3|7180.5|7187.2|7184.4|7182.2|7179.4|1203
1753970400000|2025-07-31 14:00:00|7183.2|7180.4|7179.2|7176.4|7183.3|7180.5|7176.2|7173.4|1710
1753970700000|2025-07-31 14:05:00|7179.3|7175.4|7189.2|7186.4|7192.2|7189.4|7177.2|7173.5|932
1753971000000|2025-07-31 14:10:00|7190.1|7187.3|7213|7209.2|7217.5|7214.2|7190.1|7187.3|3632
1753971300000|2025-07-31 14:15:00|7214|7210.2|7214|7211.2|7220|7217.2|7212|7208.2|1482
1753971600000|2025-07-31 14:20:00|7215|7212.2|7211|7208.2|7218|7215.2|7209|7206.2|983
1753971900000|2025-07-31 14:25:00|7211.1|7208.3|7212.1|7208.3|7213.1|7209.3|7204.1|7201.3|2361
1753972200000|2025-07-31 14:30:00|7211.1|7209.3|7201.2|7197.4|7211.1|7209.3|7195.2|7192.4|2111
1753972500000|2025-07-31 14:35:00|7200.2|7196.4|7190.2|7187.4|7202.2|7199.4|7190.2|7187.4|986
1753972800000|2025-07-31 14:40:00|7191.2|7188.4|7184.2|7181.4|7192.2|7189.4|7177.3|7174.5|3357
1753973100000|2025-07-31 14:45:00|7184.3|7180.5|7170.2|7167.4|7185.2|7182.4|7169.3|7166.4|2338
1753973400000|2025-07-31 14:50:00|7171.2|7168.4|7165.2|7161.4|7171.7|7168.4|7164.3|7161.4|999
1753973700000|2025-07-31 14:55:00|7164.3|7161.5|7150.2|7147.4|7165.3|7161.5|7149.3|7146.4|3000
1753974000000|2025-07-31 15:00:00|7151.2|7148.4|7132.3|7129.5|7156.2|7153.4|7127.3|7124.5|3779
1753974300000|2025-07-31 15:05:00|7132.2|7128.4|7123.3|7119.5|7132.3|7128.9|7120.3|7117.5|3034
1753974600000|2025-07-31 15:10:00|7122.3|7120.5|7116.2|7113.4|7125.3|7121.5|7112.2|7109.4|2514
1753974900000|2025-07-31 15:15:00|7115.2|7112.4|7114.2|7110.4|7120.2|7117.4|7107.2|7104.4|2002
1753975200000|2025-07-31 15:20:00|7113.2|7109.4|7119.1|7116.3|7125.2|7122.4|7113.2|7109.4|2876
1753975500000|2025-07-31 15:25:00|7120.1|7117.3|7116.2|7112.4|7123.1|7120.3|7098.2|7095.4|5113
1753975800000|2025-07-31 15:30:00|7116.1|7113.3|7118.1|7115.3|7122.1|7119.3|7107.7|7104.4|3452
1753976100000|2025-07-31 15:35:00|7117.2|7114.4|7110.1|7106.3|7125.1|7121.8|7103.2|7099.4|2409
1753976400000|2025-07-31 15:40:00|7111.1|7107.3|7112|7109.2|7114.1|7111.3|7103.1|7100.3|1199
1753976700000|2025-07-31 15:45:00|7112.1|7109.3|7100.1|7097.3|7117.1|7114.3|7097.2|7094.4|1676
1753977000000|2025-07-31 15:50:00|7102|7099.2|7112.1|7109.3|7114|7111.2|7102|7098.3|1322
1753977300000|2025-07-31 15:55:00|7112|7108.2|7108|7105.2|7113|7109.3|7106.1|7103.3|722
1753977600000|2025-07-31 16:00:00|7108.1|7105.3|7122.9|7120.1|7122.9|7120.1|7106.1|7103.2|2284
1753977900000|2025-07-31 16:05:00|7123.9|7121.1|7142.8|7140|7148.7|7145.9|7122.9|7120.1|4273
1753978200000|2025-07-31 16:10:00|7142.7|7138.9|7132.8|7130|7145.8|7142|7132.8|7129.1|871
1753978500000|2025-07-31 16:15:00|7132.9|7129.1|7139.7|7136.9|7141.7|7138.9|7131.9|7129|797
1753978800000|2025-07-31 16:20:00|7139.8|7137|7145.7|7141.9|7145.7|7142.9|7136.8|7134|1346
1753979100000|2025-07-31 16:25:00|7144.7|7142.9|7149.7|7146.9|7153.6|7150.8|7143.7|7140.9|1389
1753979400000|2025-07-31 16:30:00|7150.6|7147.8|7160.6|7157.8|7163.6|7160.8|7150.6|7147.8|1315
1753979700000|2025-07-31 16:35:00|7159.6|7156.8|7174.5|7171.7|7175.6|7172.7|7159.6|7156.8|2812
1753980000000|2025-07-31 16:40:00|7176.5|7172.7|7173.5|7170.7|7181.5|7178.7|7172.5|7169.7|1570
1753980300000|2025-07-31 16:45:00|7173.6|7170.8|7171.5|7168.7|7175.5|7172.7|7167.5|7164.7|793
1753980600000|2025-07-31 16:50:00|7171.6|7168.8|7167.5|7164.7|7174.5|7171.7|7165.5|7161.7|1025
1753980900000|2025-07-31 16:55:00|7168.5|7163.7|7165.5|7162.7|7169.5|7166.7|7161.5|7157.7|638
1753981200000|2025-07-31 17:00:00|7161.8|7159|7158.5|7155.7|7164.5|7161.7|7153.6|7150.8|1094
1753981500000|2025-07-31 17:05:00|7159.5|7156.7|7166.5|7163.7|7168.5|7165.7|7159.5|7156.7|1561
1753981800000|2025-07-31 17:10:00|7167.5|7164.7|7166.4|7163.6|7169.5|7166.7|7161.5|7158.7|951
1753982100000|2025-07-31 17:15:00|7168.4|7164.6|7153.5|7150.7|7172.4|7169.6|7153.5|7150.7|1089
1753982400000|2025-07-31 17:20:00|7154.5|7151.7|7153.5|7149.7|7156.5|7153.7|7149.5|7146.7|868
1753982700000|2025-07-31 17:25:00|7152.5|7150.7|7149.4|7146.6|7155.5|7152.7|7142.5|7139.6|1166
1753983000000|2025-07-31 17:30:00|7148.5|7145.7|7135.5|7132.7|7151.4|7148.6|7135.5|7132.7|1093
1753983300000|2025-07-31 17:35:00|7134.5|7131.7|7147.4|7143.6|7147.5|7144.7|7131.5|7128.7|644
1753983600000|2025-07-31 17:40:00|7147.5|7144.6|7144.5|7141.7|7147.5|7144.6|7138.5|7135.7|1484
1753983900000|2025-07-31 17:45:00|7145.4|7141.6|7147.6|7144.8|7153.4|7149.6|7144.5|7141.6|645
1753984200000|2025-07-31 17:50:00|7147.5|7144.7|7137.5|7134.7|7147.5|7144.7|7133.5|7130.7|1114
1753984500000|2025-07-31 17:55:00|7138.5|7133.7|7146.4|7143.6|7146.4|7143.6|7133.5|7130.7|1759
1753984800000|2025-07-31 18:00:00|7147.4|7142.6|7142.4|7139.6|7155.4|7152.5|7138.4|7135.6|1111
1753985100000|2025-07-31 18:05:00|7144.4|7141.6|7131.4|7128.6|7146.4|7143.5|7128.4|7124.6|1290
1753985400000|2025-07-31 18:10:00|7132.4|7127.6|7139.3|7136.5|7143.4|7140.5|7132.4|7127.6|779
1753985700000|2025-07-31 18:15:00|7140.4|7136.6|7135.4|7132.6|7144.4|7141.6|7132.4|7129.6|1568
1753986000000|2025-07-31 18:20:00|7136.4|7133.6|7146.3|7142.5|7146.3|7143.5|7135.4|7132.6|1336
1753986300000|2025-07-31 18:25:00|7145.3|7143.5|7169.3|7166.5|7170.2|7167.4|7145.3|7142.5|5602
1753986600000|2025-07-31 18:30:00|7169.2|7166.4|7170.2|7166.4|7183.2|7180.4|7167.2|7164.4|3063
1753986900000|2025-07-31 18:35:00|7169.2|7165.4|7166.8|7164|7169.3|7166.5|7163.3|7160.5|1416
1753987200000|2025-07-31 18:40:00|7167.3|7164.5|7166.3|7162.5|7170.3|7166.5|7165.3|7162.4|1036
1753987500000|2025-07-31 18:45:00|7165.3|7162.4|7165.3|7161.5|7166.3|7163.5|7161.3|7158.5|470
1753987800000|2025-07-31 18:50:00|7164.3|7162.5|7161.3|7158.5|7164.3|7162.5|7158.3|7155.5|174
1753988100000|2025-07-31 18:55:00|7160.3|7157.5|7160.3|7157.5|7161.3|7158.5|7158.3|7155.5|196
1753988400000|2025-07-31 19:00:00|7159.3|7156.5|7154.3|7151.5|7160.3|7157.5|7154.3|7151.5|203
1753988700000|2025-07-31 19:05:00|7155.3|7152.5|7149.3|7145.5|7158.3|7155.5|7147.3|7144.5|505
1753989000000|2025-07-31 19:10:00|7148.3|7145.4|7146.3|7143.5|7149.3|7146|7145.3|7142.5|187
1753989300000|2025-07-31 19:15:00|7147.2|7143.4|7151.3|7147.5|7152.3|7149.4|7147.2|7143.4|249
1753989600000|2025-07-31 19:20:00|7152.2|7148.5|7149.3|7146.5|7153.8|7150.5|7148.2|7144.5|307
1753989900000|2025-07-31 19:25:00|7150.2|7146.4|7152.2|7148.4|7152.2|7149.4|7144.3|7141.5|386
1753990200000|2025-07-31 19:30:00|7153.2|7149.4|7151.2|7148.4|7154.2|7151.4|7150.2|7146.4|184
1753990500000|2025-07-31 19:35:00|7153.1|7149.3|7156.2|7153.4|7157.2|7153.4|7151.2|7148.4|890
1753990800000|2025-07-31 19:40:00|7156.1|7153.3|7154.2|7151.4|7158.2|7155.4|7153.2|7150.4|189
1753991100000|2025-07-31 19:45:00|7155.2|7150.4|7147.2|7144.4|7155.2|7150.4|7146.2|7143.4|155
1753991400000|2025-07-31 19:50:00|7146.3|7143.4|7150.2|7147.4|7151.2|7147.9|7144.2|7140.4|400
1753991700000|2025-07-31 19:55:00|7149.2|7146.4|7156.2|7153.4|7157.2|7154.4|7149.2|7145.4|173
1753992000000|2025-07-31 20:00:00|7158.1|7152.4|7166.1|7163.3|7166.1|7163.3|7152.2|7148.9|1120
1753992300000|2025-07-31 20:05:00|7167.1|7164.3|7179|7176.2|7180.1|7177.2|7167.1|7164.3|330
1753992600000|2025-07-31 20:10:00|7180|7174.2|7184|7180.2|7184|7180.2|7177|7174.2|105
1753992900000|2025-07-31 20:15:00|7183|7180.3|7182|7178.2|7185|7181.3|7180|7177.2|707
1753993200000|2025-07-31 20:20:00|7183|7179.2|7180|7176.2|7184|7180.2|7177|7174.2|125
1753993500000|2025-07-31 20:25:00|7181|7177.2|7172|7168.2|7181|7178.2|7171|7167.7|226
1753993800000|2025-07-31 20:30:00|7172.1|7168.3|7174|7170.2|7178.1|7175.3|7172.1|7168.3|228
1753994100000|2025-07-31 20:35:00|7173|7169.7|7178|7174.2|7178|7174.2|7171|7168.2|143
1753994400000|2025-07-31 20:40:00|7177|7175.2|7177|7173.2|7181|7178.2|7176|7173.2|39
1753994700000|2025-07-31 20:45:00|7178|7174.2|7175|7172.2|7179|7175.2|7174|7171.1|120
1753995000000|2025-07-31 20:50:00|7176|7171.2|7180|7176.2|7181.9|7178.1|7174|7170.2|156
1753995300000|2025-07-31 20:55:00|7179.9|7177.1|7176|7173.2|7180|7177.1|7176|7172.2|184
1753995600000|2025-07-31 21:00:00|7175|7172.2|7177|7174.2|7180.9|7175.7|7175|7171.2|173
1753995900000|2025-07-31 21:05:00|7176|7173.2|7171|7168.2|7178.9|7173.6|7171|7168.2|115
1753996200000|2025-07-31 21:10:00|7170.1|7166.3|7172.9|7165.1|7172.9|7166.3|7168|7162.7|47
1753996500000|2025-07-31 21:15:00|7173.8|7166|7173.9|7166.1|7173.9|7166.1|7173.8|7166|0
1753997100000|2025-07-31 21:25:00|7171.4|7167.6|7165.8|7163|7171.4|7167.6|7165.8|7163|72
1753997400000|2025-07-31 21:30:00|7165.9|7163.1|7167.9|7164.1|7167.9|7164.1|7165.9|7162.1|5
1753997700000|2025-07-31 21:35:00|7168.4|7164.6|7168.9|7166.1|7168.9|7166.1|7168.4|7164.6|0
1753998000000|2025-07-31 21:40:00|7169.8|7166|7171.8|7164|7171.8|7166.1|7165.9|7162.5|16
1753998300000|2025-07-31 21:45:00|7171.3|7163.5|7172.8|7165|7172.8|7165|7171.3|7163.5|3
1753998600000|2025-07-31 21:50:00|7170.3|7166.5|7173.8|7166|7173.8|7166.5|7170.3|7165|3
1753998900000|2025-07-31 21:55:00|7172.3|7168.5|7172.9|7169.1|7172.9|7170.1|7170.8|7168|6
1754006400000|2025-08-01 00:00:00|7181.1|7173.3|7171.6|7168.8|7181.1|7176.8|7162.6|7159.8|451
1754006700000|2025-08-01 00:05:00|7170.6|7167.8|7175.5|7171.7|7176.5|7172.8|7166.6|7163.8|108
1754007000000|2025-08-01 00:10:00|7174.5|7172.7|7172.5|7168.7|7174.5|7172.7|7169.6|7165.8|82
1754007300000|2025-08-01 00:15:00|7171.5|7169.8|7178.5|7175.7|7178.5|7175.7|7171.5|7169.7|55
1754007600000|2025-08-01 00:20:00|7179.5|7174.7|7175.5|7172.7|7179.5|7175.7|7175.5|7172.6|219
1754007900000|2025-08-01 00:25:00|7174.5|7171.7|7176.4|7172.6|7177.5|7174.6|7173.5|7170.6|54
1754008200000|2025-08-01 00:30:00|7175.5|7172.7|7177.9|7175.1|7178.5|7175.7|7175.5|7172.6|46
1754008500000|2025-08-01 00:35:00|7178.5|7175.7|7176.4|7173.6|7178.5|7175.7|7175.4|7172.6|126
1754008800000|2025-08-01 00:40:00|7178.4|7175.6|7179.4|7176.6|7180.4|7177.6|7177.4|7173.6|45
1754009100000|2025-08-01 00:45:00|7178.5|7175.6|7170.5|7167.7|7178.5|7175.7|7170.4|7167.6|62
1754009400000|2025-08-01 00:50:00|7170.4|7167.6|7167.4|7164.6|7172.5|7169.6|7167.4|7164.6|66
1754009700000|2025-08-01 00:55:00|7166.5|7163.6|7164.4|7160.6|7169.4|7165.6|7163.4|7160.6|43
1754010000000|2025-08-01 01:00:00|7163.4|7161.5|7168.4|7164.6|7171.4|7167.6|7160.3|7156.6|233
1754010300000|2025-08-01 01:05:00|7167.4|7165.6|7166.4|7162.6|7171.4|7168.6|7165.4|7162.6|61
1754010600000|2025-08-01 01:10:00|7166.3|7163.5|7169.4|7166.6|7170.4|7166.6|7166.3|7162.6|57
1754010900000|2025-08-01 01:15:00|7170.3|7166.5|7165.4|7162.6|7170.4|7167.6|7165.4|7162.6|39
1754011200000|2025-08-01 01:20:00|7166.4|7163.6|7167.4|7164.6|7168.4|7165.5|7165.4|7161.6|56
1754011500000|2025-08-01 01:25:00|7167.3|7163.6|7166.4|7163.6|7167.4|7164.6|7165.3|7161.6|48
1754011800000|2025-08-01 01:30:00|7167.3|7164.5|7171.3|7167.5|7171.3|7167.5|7166.4|7163.5|38
1754012100000|2025-08-01 01:35:00|7170.4|7167.6|7166.4|7162.6|7175.4|7172|7165.9|7162.6|96
1754012400000|2025-08-01 01:40:00|7166.3|7163.6|7162.3|7159.5|7167.4|7164.5|7159.3|7155.6|117
1754012700000|2025-08-01 01:45:00|7161.3|7158.5|7164.3|7160.5|7166.3|7163.5|7160.3|7157.5|45
1754013000000|2025-08-01 01:50:00|7163.3|7159.5|7160.8|7158|7167.3|7163.5|7158.3|7155.4|128
1754013300000|2025-08-01 01:55:00|7161.3|7158.5|7172.2|7169.4|7173.2|7169.4|7161.3|7158.5|51
1754013600000|2025-08-01 02:00:00|7171.3|7168.4|7174.2|7170.4|7180.2|7176.4|7171.3|7168.4|454
1754013900000|2025-08-01 02:05:00|7173.2|7169.4|7166.8|7163|7174.2|7170.4|7161.2|7157.4|101
1754014200000|2025-08-01 02:10:00|7167.2|7163.4|7167.2|7164.4|7170.2|7166.4|7166.2|7162.4|39
1754014500000|2025-08-01 02:15:00|7168.2|7165.4|7162.2|7158.4|7168.2|7165.4|7159.2|7156.4|29
1754014800000|2025-08-01 02:20:00|7163.2|7159.4|7157.2|7154.4|7163.2|7159.4|7154.2|7151.4|40
1754015100000|2025-08-01 02:25:00|7157.3|7153.5|7159.2|7155.4|7159.2|7156.4|7156.2|7153.4|12
1754015400000|2025-08-01 02:30:00|7160.1|7156.3|7155.2|7152.4|7162.2|7158.4|7153.2|7150.4|101
1754015700000|2025-08-01 02:35:00|7156.2|7152.9|7163.2|7159.4|7163.2|7159.4|7155.2|7152.4|92
1754016000000|2025-08-01 02:40:00|7162.2|7158.4|7157.2|7154.4|7162.2|7158.4|7153.1|7150.3|63
1754016300000|2025-08-01 02:45:00|7157.1|7153.4|7154.2|7151.4|7157.2|7154.4|7152.2|7149.4|77
1754016600000|2025-08-01 02:50:00|7154.1|7151.3|7159.2|7155.4|7160.2|7156.4|7152.1|7149.3|77
1754016900000|2025-08-01 02:55:00|7158.2|7154.4|7164.1|7160.3|7164.1|7160.3|7158.2|7154.4|177
1754017200000|2025-08-01 03:00:00|7165.1|7161.3|7162.1|7159.3|7166.2|7163.3|7160.1|7157.3|78
1754017500000|2025-08-01 03:05:00|7162.2|7159.4|7176|7173.2|7177|7173.2|7162.2|7159.4|305
1754017800000|2025-08-01 03:10:00|7175|7172.2|7174|7171.2|7180|7176.2|7173|7169.3|251
1754018100000|2025-08-01 03:15:00|7175|7172.2|7173|7169.2|7175|7172.2|7172|7169.2|45
1754018400000|2025-08-01 03:20:00|7173.9|7170.2|7176|7172.2|7177.1|7174.2|7173.9|7170.1|69
1754018700000|2025-08-01 03:25:00|7175|7171.3|7173|7169.2|7176|7172.2|7172|7168.2|30
1754019000000|2025-08-01 03:30:00|7172|7170.2|7174|7171.2|7175|7171.2|7172|7168.2|21
1754019300000|2025-08-01 03:35:00|7173|7170.2|7174|7171.2|7175|7171.2|7172|7169.2|12
1754019600000|2025-08-01 03:40:00|7174.9|7171.1|7179.9|7177.1|7180|7177.2|7173|7170.2|68
1754019900000|2025-08-01 03:45:00|7180|7177.2|7178|7175.2|7181.9|7178.6|7177|7174.1|26
1754020200000|2025-08-01 03:50:00|7177.9|7175.1|7176.9|7173.1|7179|7176.1|7176.9|7173.1|27
1754020500000|2025-08-01 03:55:00|7175.9|7172.1|7179.9|7177.1|7180.9|7178.1|7174|7171.1|49
1754020800000|2025-08-01 04:00:00|7178.9|7176.1|7184.9|7182.1|7185.9|7182.6|7178.4|7175.1|174
1754021100000|2025-08-01 04:05:00|7184|7181.1|7186|7183.2|7187|7184.1|7182|7179.1|43
1754021400000|2025-08-01 04:10:00|7185.9|7183.1|7185.9|7183.1|7188.9|7186|7183.9|7181.1|423
1754021700000|2025-08-01 04:15:00|7184.9|7182.1|7186.8|7184|7187.9|7184.1|7184.8|7182|11
1754022000000|2025-08-01 04:20:00|7186.9|7184.1|7187.8|7185|7189.8|7186|7185.9|7183.1|81
1754022300000|2025-08-01 04:25:00|7187.3|7184|7187.8|7184|7188.8|7185.5|7185.8|7183|14
1754022600000|2025-08-01 04:30:00|7186.8|7185|7187.8|7184|7187.8|7185|7186.8|7184|2
1754022900000|2025-08-01 04:35:00|7188.8|7185|7189.9|7186.1|7192.4|7189.1|7188.3|7185|205
1754023200000|2025-08-01 04:40:00|7189.8|7186|7184.8|7182|7189.8|7186.1|7182.8|7180|50
1754023500000|2025-08-01 04:45:00|7184.9|7181|7185.8|7183|7186.8|7184|7184.8|7181|38
1754023800000|2025-08-01 04:50:00|7184.9|7182.1|7182.8|7179|7184.9|7182.1|7181.8|7179|24
1754024100000|2025-08-01 04:55:00|7182.9|7180|7182.8|7180|7183.8|7180|7182.8|7179|1
1754024400000|2025-08-01 05:00:00|7183.8|7181|7183.8|7180|7186.8|7183|7182.8|7180|52
1754024700000|2025-08-01 05:05:00|7184.7|7180.9|7181.8|7179|7184.8|7182|7180.8|7178|42
1754025000000|2025-08-01 05:10:00|7182.7|7178.9|7178.8|7176|7182.8|7180|7175.8|7173|111
1754025300000|2025-08-01 05:15:00|7177.8|7175|7179.7|7175.9|7180.7|7177|7177.8|7174|22
1754025600000|2025-08-01 05:20:00|7179.8|7176|7176.8|7174|7180.8|7177|7174.3|7171|37
1754025900000|2025-08-01 05:25:00|7177.7|7173.9|7176.7|7173.9|7178.7|7175|7175.7|7172.9|11
1754026200000|2025-08-01 05:30:00|7176.8|7173|7173.8|7170|7176.8|7173|7170.8|7168|86
1754026500000|2025-08-01 05:35:00|7172.8|7169|7167.8|7165|7172.8|7170|7164.8|7161|169
1754026800000|2025-08-01 05:40:00|7166.8|7164|7169.8|7166|7169.8|7166.9|7165.7|7162|102
1754027100000|2025-08-01 05:45:00|7169.7|7165.9|7178.8|7175|7179.8|7177|7167.9|7164.9|119
1754027400000|2025-08-01 05:50:00|7178.7|7175.9|7178.8|7175|7179.8|7177|7176.7|7173|57
1754027700000|2025-08-01 05:55:00|7177.8|7176|7170.8|7168|7178.7|7176|7167.8|7165|65
1754028000000|2025-08-01 06:00:00|7171.8|7169|7182.7|7179.9|7186.7|7183.9|7171.3|7168.5|171
1754028300000|2025-08-01 06:05:00|7183.7|7180.9|7174.7|7171.9|7187.6|7184.8|7174.7|7170.9|577
1754028600000|2025-08-01 06:10:00|7173.7|7170.9|7170.7|7167.9|7173.7|7170.9|7168.6|7164.9|142
1754028900000|2025-08-01 06:15:00|7170.8|7167|7165.7|7162.9|7170.8|7168|7162.8|7160|541
1754029200000|2025-08-01 06:20:00|7166.7|7163.9|7164.7|7161.9|7167.7|7163.9|7161.7|7158.9|208
1754029500000|2025-08-01 06:25:00|7163.7|7160.9|7152.8|7149|7163.7|7160.9|7151.8|7149|433
1754029800000|2025-08-01 06:30:00|7153.8|7151|7153.7|7150.9|7154.8|7151|7148.8|7145.9|242
1754030100000|2025-08-01 06:35:00|7152.7|7149.9|7159.7|7156.9|7160.7|7157.8|7150.7|7147.9|133
1754030400000|2025-08-01 06:40:00|7158.7|7155.9|7158.7|7154.9|7159.7|7156.9|7156.6|7152.9|201
1754030700000|2025-08-01 06:45:00|7157.7|7153.9|7160.6|7156.8|7165.6|7161.8|7157.7|7153.9|289
1754031000000|2025-08-01 06:50:00|7159.6|7157.8|7159.6|7156.8|7161.7|7158.9|7156.6|7152.8|124
1754031300000|2025-08-01 06:55:00|7158.6|7154.8|7160.6|7156.8|7164.6|7161.8|7155.6|7152.8|366
1754031600000|2025-08-01 07:00:00|7160.7|7156.9|7168.1|7164.3|7171.5|7167.7|7156.6|7153.8|978
1754031900000|2025-08-01 07:05:00|7168.6|7164.8|7157.6|7154.8|7169.5|7165.8|7153.6|7150.8|583
1754032200000|2025-08-01 07:10:00|7158.6|7155.8|7159.6|7155.8|7161.6|7157.8|7154.6|7150.8|378
1754032500000|2025-08-01 07:15:00|7159.7|7156.8|7150.7|7146.9|7160.6|7157.8|7150.6|7146.9|972
1754032800000|2025-08-01 07:20:00|7149.7|7145.9|7150.5|7147.7|7151.7|7148.8|7138.7|7135.9|1285
1754033100000|2025-08-01 07:25:00|7150.6|7147.8|7149.5|7146.7|7154.5|7151.7|7144.6|7141.7|1249
1754033400000|2025-08-01 07:30:00|7147.6|7144.8|7169.5|7166.7|7170.4|7166.7|7144.6|7141.7|875
1754033700000|2025-08-01 07:35:00|7169.4|7166.6|7155.5|7152.7|7170.5|7166.7|7155.5|7152.7|696
1754034000000|2025-08-01 07:40:00|7151.5|7148.7|7158.4|7155.6|7161.4|7158.6|7149.5|7146.7|1903
1754034300000|2025-08-01 07:45:00|7158.5|7155.7|7168.4|7165.6|7169.4|7165.6|7157.4|7153.6|345
1754034600000|2025-08-01 07:50:00|7169.4|7166.6|7162.5|7159.7|7172.5|7169.6|7161|7157.7|1569
1754034900000|2025-08-01 07:55:00|7163.5|7158.7|7162.5|7159.7|7163.5|7160.7|7158.5|7155.7|453
1754035200000|2025-08-01 08:00:00|7163.5|7158.7|7168.4|7165.6|7169.4|7166.6|7158.5|7155.7|1578
1754035500000|2025-08-01 08:05:00|7167.4|7164.6|7179.3|7176.5|7183.3|7180.5|7164.4|7160.7|4129
1754035800000|2025-08-01 08:10:00|7180.3|7175.5|7176.3|7173.5|7185.3|7182.5|7174.3|7170.6|1265
1754036100000|2025-08-01 08:15:00|7176.4|7172.6|7184.3|7181.5|7186.7|7183.4|7175.3|7171.6|922
1754036400000|2025-08-01 08:20:00|7185.2|7182.4|7180.3|7177.5|7185.3|7182.4|7178.3|7175.5|1625
1754036700000|2025-08-01 08:25:00|7181.3|7178.5|7178.2|7175.4|7189.1|7185.4|7177.2|7174.4|4215
1754037000000|2025-08-01 08:30:00|7178.1|7175.3|7166.3|7163.5|7186.2|7183.3|7166.3|7162.5|5558
1754037300000|2025-08-01 08:35:00|7166.4|7163.6|7140.4|7137.6|7167.4|7164.5|7138.4|7135.6|2920
1754037600000|2025-08-01 08:40:00|7139.4|7136.6|7133.4|7129.6|7140.4|7136.6|7121.4|7117.8|2831
1754037900000|2025-08-01 08:45:00|7131.6|7128.8|7132.3|7129.5|7138.3|7134.6|7122.4|7119.6|2082
1754038200000|2025-08-01 08:50:00|7131.4|7128.6|7128.4|7125.6|7133.3|7130|7116.4|7113.6|2419
1754038500000|2025-08-01 08:55:00|7128.3|7125.5|7129.3|7125.5|7139.3|7136.4|7126.2|7122.5|1169
1754038800000|2025-08-01 09:00:00|7129.4|7125.6|7137.1|7134.3|7141.1|7137.4|7124.3|7120.5|1933
1754039100000|2025-08-01 09:05:00|7136.2|7133.4|7132.2|7128.4|7140.2|7137.3|7131.2|7127.4|835
1754039400000|2025-08-01 09:10:00|7132.3|7129.4|7123.2|7120.4|7135.2|7132.4|7123.2|7119.4|2133
1754039700000|2025-08-01 09:15:00|7124.2|7121.4|7118.2|7115.4|7124.2|7121.4|7112.4|7109.6|631
1754040000000|2025-08-01 09:20:00|7118.3|7115.5|7130.2|7127.4|7131.1|7127.4|7115.3|7112.5|1695
1754040300000|2025-08-01 09:25:00|7131.1|7127.3|7122.3|7118.5|7136.1|7133.3|7121.3|7117.5|1659
1754040600000|2025-08-01 09:30:00|7123.3|7119.5|7119.3|7115.5|7125.3|7122.5|7115.4|7112.5|735
1754040900000|2025-08-01 09:35:00|7119.4|7116.5|7134.2|7130.4|7134.3|7130.5|7119.4|7116.5|878
1754041200000|2025-08-01 09:40:00|7133.3|7131.4|7136.3|7132.5|7138.2|7135.4|7131.3|7128.4|447
1754041500000|2025-08-01 09:45:00|7135.3|7133.4|7143.2|7140.4|7144.2|7141.4|7133.3|7130.4|513
1754041800000|2025-08-01 09:50:00|7142.2|7139.4|7133.2|7130.4|7143.2|7140.3|7133.2|7129.4|863
1754042100000|2025-08-01 09:55:00|7134.2|7130.9|7148.1|7145.3|7151.1|7148.3|7133.7|7130.9|1004
1754042400000|2025-08-01 10:00:00|7149.1|7146.3|7138.1|7134.3|7150|7147.2|7129.1|7126.3|944
1754042700000|2025-08-01 10:05:00|7138|7135.2|7142|7139.2|7144|7141.2|7134.1|7131.2|682
1754043000000|2025-08-01 10:10:00|7143|7140.2|7144|7141.2|7144.9|7141.2|7137|7133.3|960
1754043300000|2025-08-01 10:15:00|7144.1|7140.3|7141|7138.2|7148|7145.2|7139|7136.2|1443
1754043600000|2025-08-01 10:20:00|7142|7137.3|7139|7136.2|7142|7137.3|7136|7132.3|714
1754043900000|2025-08-01 10:25:00|7139.1|7135.3|7138|7135.2|7142|7139.2|7137.9|7134.2|826
1754044200000|2025-08-01 10:30:00|7137|7134.2|7148.9|7146.1|7156.4|7153.1|7137|7133.2|2963
1754044500000|2025-08-01 10:35:00|7148|7145.1|7129|7126.2|7148|7146.1|7127|7124.2|1681
1754044800000|2025-08-01 10:40:00|7130|7126.1|7123|7120.2|7130|7126.2|7120|7117.2|603
1754045100000|2025-08-01 10:45:00|7123.9|7120.1|7117|7114.2|7124|7121.1|7117|7113.2|816
1754045400000|2025-08-01 10:50:00|7119.9|7116.1|7103.4|7100.6|7119.9|7116.2|7100|7096.2|1651
1754045700000|2025-08-01 10:55:00|7102.9|7100.1|7097.9|7095.1|7103.9|7100.1|7094|7091.2|1116
1754046000000|2025-08-01 11:00:00|7098.9|7096|7101.9|7099.1|7112.4|7109.1|7098.4|7095.6|912
1754046300000|2025-08-01 11:05:00|7102|7098.2|7098.9|7096.1|7102.9|7099.1|7094.9|7091.2|290
1754046600000|2025-08-01 11:10:00|7099|7096.2|7104.9|7102.1|7108.9|7106|7094.9|7092.1|931
1754046900000|2025-08-01 11:15:00|7103.9|7101.1|7091.9|7089.1|7106.9|7104|7085.9|7083.1|1095
1754047200000|2025-08-01 11:20:00|7091.8|7089|7099.8|7097|7102.7|7099.4|7086.9|7083.2|967
1754047500000|2025-08-01 11:25:00|7099.7|7096.9|7098.8|7096|7099.8|7097|7093.8|7091|334
1754047800000|2025-08-01 11:30:00|7099.8|7097|7101.8|7099|7102.8|7100|7098.8|7095.9|600
1754048100000|2025-08-01 11:35:00|7100.8|7098|7099.8|7096|7104.7|7101|7095.8|7093|630
1754048400000|2025-08-01 11:40:00|7098.8|7095|7098.7|7095.9|7101.7|7098.9|7096.8|7094|433
1754048700000|2025-08-01 11:45:00|7098.8|7096|7098.7|7095.9|7103.7|7100.9|7098.7|7095|956
1754049000000|2025-08-01 11:50:00|7097.7|7094.9|7110.7|7107.9|7115.5|7112.7|7097.7|7094.9|2598
1754049300000|2025-08-01 11:55:00|7110.6|7107.8|7106.7|7103.9|7112.6|7108.8|7103.7|7100.9|1104
1754049600000|2025-08-01 12:00:00|7105.8|7103|7114.6|7110.8|7117.6|7113.8|7102.7|7099.9|1159
1754049900000|2025-08-01 12:05:00|7113.6|7111.8|7119.5|7115.7|7122.6|7118.8|7111.6|7108.8|1439
1754050200000|2025-08-01 12:10:00|7119.6|7115.8|7135.3|7132.5|7141.4|7138.6|7116.6|7113.8|3555
1754050500000|2025-08-01 12:15:00|7135.4|7132.6|7139.2|7136.4|7142.2|7139.4|7128.4|7125.6|2857
1754050800000|2025-08-01 12:20:00|7140.2|7136.5|7141.2|7138.4|7141.2|7138.4|7128.3|7125.4|1970
1754051100000|2025-08-01 12:25:00|7141.1|7138.3|7151.6|7147.8|7176|7169.8|7128.2|7124.4|5589
1754051400000|2025-08-01 12:30:00|7154.5|7146.7|7148.9|7146.1|7160.1|7157.2|7139.1|7133.9|6058
1754051700000|2025-08-01 12:35:00|7149.9|7146.2|7144.1|7141.3|7157|7153.2|7141|7137.2|2561
1754052000000|2025-08-01 12:40:00|7143.1|7140.3|7166.8|7164|7167.9|7164.5|7143.1|7139.3|3213
1754052300000|2025-08-01 12:45:00|7167.8|7164.1|7141|7137.2|7167.9|7164.1|7131|7128.2|2777
1754052600000|2025-08-01 12:50:00|7140.9|7137.1|7146.9|7144.1|7149.9|7147.1|7136|7133.1|1791
1754052900000|2025-08-01 12:55:00|7147.8|7145|7145.9|7143.1|7162.7|7159.9|7141.9|7139.1|3953
1754053200000|2025-08-01 13:00:00|7146.8|7143|7158.8|7156|7170.7|7167.9|7140.9|7138.1|4453
1754053500000|2025-08-01 13:05:00|7157.8|7155|7158.6|7155.8|7164.7|7160.9|7145.8|7143|2961
1754053800000|2025-08-01 13:10:00|7158.7|7155.9|7161.7|7157.9|7162.7|7158.9|7147.8|7144.9|2605
1754054100000|2025-08-01 13:15:00|7160.7|7158.9|7170.7|7166.9|7176.7|7173.9|7158.8|7155.9|3211
1754054400000|2025-08-01 13:20:00|7168.8|7166|7149.8|7147|7168.8|7166|7134.9|7131.1|2739
1754054700000|2025-08-01 13:25:00|7148.8|7146|7153.7|7150.9|7154.7|7151.3|7141.8|7139|1023
1754055000000|2025-08-01 13:30:00|7152.8|7149|7123.8|7120|7160.6|7157.8|7117.8|7114|3610
1754055300000|2025-08-01 13:35:00|7121.9|7118.1|7115.7|7111.9|7129.7|7126.9|7111.9|7109.1|2706
1754055600000|2025-08-01 13:40:00|7115.8|7112.9|7120.5|7116.7|7122.6|7119.8|7113.7|7110.8|2390
1754055900000|2025-08-01 13:45:00|7119.6|7117.7|7101.7|7097.9|7121.6|7118.7|7098.7|7095.9|3530
1754056200000|2025-08-01 13:50:00|7100.7|7096.9|7080.8|7078|7104.7|7101.9|7072.9|7070.1|6867
1754056500000|2025-08-01 13:55:00|7081.8|7077|7072.8|7070|7083.8|7080.1|7072.8|7070|2705
1754056800000|2025-08-01 14:00:00|7070|7067.2|7025.8|7023|7070.2|7067.2|7019.5|7016.2|10496
1754057100000|2025-08-01 14:05:00|7026.8|7024|7001|6997.2|7030.8|7028|6998.9|6996.1|5551
1754057400000|2025-08-01 14:10:00|7000.1|6996.3|6998.9|6996.1|7019.9|7017.1|6993.9|6991.1|3396
1754057700000|2025-08-01 14:15:00|6999.9|6996.6|7028.8|7026|7038.1|7034.8|6999.8|6996.1|5002
1754058000000|2025-08-01 14:20:00|7029.7|7025.9|7028.7|7024.9|7040.6|7036.8|7022.7|7019.5|2363
1754058300000|2025-08-01 14:25:00|7027.7|7025.9|7012.7|7008.9|7028.7|7025.9|7007.8|7005|1540
1754058600000|2025-08-01 14:30:00|7011.8|7009|7008.8|7006|7021.7|7018.9|7002.8|7000|2568
1754058900000|2025-08-01 14:35:00|7008.9|7006.1|6990.7|6987.9|7015.7|7011.9|6989.3|6986|4657
1754059200000|2025-08-01 14:40:00|6990.8|6988|6958.9|6956.1|6990.8|6988|6955|6952.1|4531
1754059500000|2025-08-01 14:45:00|6959.8|6957|6959.9|6957.1|6977.9|6975|6955.9|6952.2|4207
1754059800000|2025-08-01 14:50:00|6960|6956.2|6962.9|6960.1|6975.8|6972.9|6958|6955.1|2401
1754060100000|2025-08-01 14:55:00|6962.8|6960|6957.9|6955.1|6973.8|6971|6955.9|6953|3409
1754060400000|2025-08-01 15:00:00|6959.7|6956.9|6970.9|6967.1|6978.8|6975.5|6959.7|6956.9|2216
1754060700000|2025-08-01 15:05:00|6969.9|6966.1|6973.9|6971.1|6983.8|6981|6967.9|6964.1|3026
1754061000000|2025-08-01 15:10:00|6973.8|6971|6970.9|6968.1|6986.3|6983|6967.9|6965.1|1647
1754061300000|2025-08-01 15:15:00|6970|6967.2|6966.9|6963.1|6977.8|6975|6962.9|6960|2569
1754061600000|2025-08-01 15:20:00|6965.8|6963|6961.9|6959.1|6968.9|6966.1|6959.9|6957.1|1214
1754061900000|2025-08-01 15:25:00|6962.8|6959|6963.8|6961|6969.8|6967|6952.9|6950.1|5856
1754062200000|2025-08-01 15:30:00|6964.8|6962|6964.8|6962|6973.8|6971|6956.8|6953.1|4110
1754062500000|2025-08-01 15:35:00|6965.7|6962.9|6955.8|6953|6966.8|6964|6954.8|6951.6|1454
1754062800000|2025-08-01 15:40:00|6955.9|6952.1|6962.8|6960|6966.7|6962.9|6953.9|6951|1760
1754063100000|2025-08-01 15:45:00|6963.7|6960.9|6962.8|6960|6965.8|6963|6956.9|6952.9|1859
1754063400000|2025-08-01 15:50:00|6963.9|6960.1|6967.7|6964.9|6971.7|6968.9|6959.8|6956|2523
1754063700000|2025-08-01 15:55:00|6966.8|6964|6965.7|6962.9|6968.7|6965.9|6960.8|6957.9|1844
1754064000000|2025-08-01 16:00:00|6964.8|6962|6974.7|6971.9|6979.7|6976.9|6964.7|6961.9|1354
1754064300000|2025-08-01 16:05:00|6976.7|6972.9|6980.6|6977.8|6990.5|6987.7|6975.7|6972.9|2292
1754064600000|2025-08-01 16:10:00|6980.5|6977.7|6958.8|6956|6982.6|6979.8|6955.8|6953|2048
1754064900000|2025-08-01 16:15:00|6959.8|6957|6964.8|6962|6964.8|6962|6952.9|6950.1|1582
1754065200000|2025-08-01 16:20:00|6963.9|6961.1|6966.9|6964.1|6971.8|6969|6961.8|6959|1991
1754065500000|2025-08-01 16:25:00|6966.8|6964|6957.1|6954.3|6970.7|6967.9|6956|6953.2|1608
1754065800000|2025-08-01 16:30:00|6957|6953.3|6945|6942.2|6957.1|6954.3|6934.6|6931.3|3094
1754066100000|2025-08-01 16:35:00|6946|6943.2|6947.1|6944.3|6952|6948.2|6941.1|6938.3|1872
1754066400000|2025-08-01 16:40:00|6946.1|6943.3|6942.1|6939.3|6947.1|6944.2|6940.2|6937.4|1851
1754066700000|2025-08-01 16:45:00|6944|6938.3|6940.2|6937.4|6946.1|6943.3|6938.2|6934.4|1641
1754067000000|2025-08-01 16:50:00|6941.1|6937.3|6970.9|6967.1|6976.9|6974.1|6937.1|6934.3|2060
1754067300000|2025-08-01 16:55:00|6969.9|6968.1|6975.9|6972.1|6997.7|6993.9|6969.9|6966.1|5472
1754067600000|2025-08-01 17:00:00|6975.8|6973|6981.8|6978|6991.8|6989|6975.8|6972.1|2431
1754067900000|2025-08-01 17:05:00|6980.7|6977.9|6973.9|6970.1|6980.7|6977.9|6966.9|6964.1|2015
1754068200000|2025-08-01 17:10:00|6972.9|6971|6958.1|6955.3|6977.9|6975|6955.1|6952.3|1626
1754068500000|2025-08-01 17:15:00|6958|6955.2|6958.9|6956.1|6963.9|6961.1|6953.1|6949.9|991
1754068800000|2025-08-01 17:20:00|6959.9|6957.1|6958.9|6956.1|6967.8|6965|6957.9|6955.1|683
1754069100000|2025-08-01 17:25:00|6959.9|6955.1|6961.9|6958.1|6962.9|6960.1|6953|6950.1|905
1754069400000|2025-08-01 17:30:00|6962.9|6959.1|6953.9|6951.1|6963.9|6961.1|6953.9|6951|956
1754069700000|2025-08-01 17:35:00|6954.9|6952.1|6965.8|6963|6970.8|6968|6954.9|6952.1|829
1754070000000|2025-08-01 17:40:00|6966.8|6962|6959.8|6957|6966.8|6964|6954.8|6952|1140
1754070300000|2025-08-01 17:45:00|6960.7|6957.9|6962.8|6960|6963.8|6961|6953.8|6950.5|886
1754070600000|2025-08-01 17:50:00|6963.8|6961|6965.8|6963|6967.8|6965|6962.8|6959.9|768
1754070900000|2025-08-01 17:55:00|6964.8|6962|6958.9|6955.1|6967.8|6965|6954.9|6951.1|939
1754071200000|2025-08-01 18:00:00|6958.8|6956|6957|6954.2|6960.9|6958|6954|6951.2|1339
1754071500000|2025-08-01 18:05:00|6955.9|6953.2|6957.1|6953.3|6959|6955.3|6951.1|6948.3|1571
1754071800000|2025-08-01 18:10:00|6957|6954.2|6955.1|6951.3|6960.1|6956.3|6953.1|6950.3|815
1754072100000|2025-08-01 18:15:00|6956|6952.3|6961|6958.2|6963.4|6960.1|6955.1|6952.3|1349
1754072400000|2025-08-01 18:20:00|6960|6957.2|6963|6960.2|6965.7|6962.9|6958.9|6956.1|3532
1754072700000|2025-08-01 18:25:00|6964|6960.7|6960|6957.2|6964|6960.7|6954|6950.2|7850
1754073000000|2025-08-01 18:30:00|6961|6957.7|6941|6938.2|6962|6959.2|6938|6935.2|2378
1754073300000|2025-08-01 18:35:00|6941.9|6939.1|6949.8|6947|6950.8|6947.1|6940|6937.2|777
1754073600000|2025-08-01 18:40:00|6949.9|6947.1|6955.7|6952.9|6956.7|6953.9|6945.9|6942.1|585
1754073900000|2025-08-01 18:45:00|6955.8|6951.9|6959.7|6956.9|6960.6|6956.9|6952.7|6949|601
1754074200000|2025-08-01 18:50:00|6959.6|6956.8|6949.7|6946.9|6960.7|6956.9|6949.7|6946.9|229
1754074500000|2025-08-01 18:55:00|6949.6|6945.8|6951.6|6948.8|6953.6|6950.8|6947.7|6944.8|866
1754074800000|2025-08-01 19:00:00|6951.7|6948.9|6952.6|6949.8|6955.6|6952.8|6950.6|6947.8|357
1754075100000|2025-08-01 19:05:00|6952.7|6948.9|6950.6|6946.8|6952.7|6949.8|6948.7|6945.8|381
1754075400000|2025-08-01 19:10:00|6950.7|6947.8|6948.7|6944.9|6951.7|6948.8|6947.6|6944.8|302
1754075700000|2025-08-01 19:15:00|6948.6|6944.8|6951.6|6948.8|6952.6|6948.8|6947.6|6944.3|357
1754076000000|2025-08-01 19:20:00|6950.6|6947.8|6942.7|6939.9|6951.6|6947.8|6942.7|6939.9|406
1754076300000|2025-08-01 19:25:00|6943.7|6940.8|6945.7|6941.9|6945.7|6942.9|6942.7|6939.9|235
1754076600000|2025-08-01 19:30:00|6944.7|6942.9|6945.7|6942.9|6948.7|6944.9|6944.7|6941.9|169
1754076900000|2025-08-01 19:35:00|6946.6|6942.8|6938.7|6934.9|6946.6|6942.9|6937.6|6934.8|538
1754077200000|2025-08-01 19:40:00|6937.7|6933.9|6935.7|6931.9|6938.7|6935.9|6934.7|6931.8|343
1754077500000|2025-08-01 19:45:00|6935.6|6932.8|6938.6|6934.8|6940.7|6937.9|6934.7|6931.8|343
1754077800000|2025-08-01 19:50:00|6939.5|6935.7|6945.5|6942.7|6946.5|6942.7|6937.7|6934.8|289
1754078100000|2025-08-01 19:55:00|6945.4|6941.7|6945.5|6942.7|6948.5|6945.7|6943.5|6940.7|343
1754078400000|2025-08-01 20:00:00|6946.5|6943.7|6950.5|6946.7|6957.4|6953.7|6946.5|6943.6|150
1754078700000|2025-08-01 20:05:00|6951.5|6947.7|6944.6|6940.8|6951.5|6947.7|6944.5|6940.7|167
1754079000000|2025-08-01 20:10:00|6944.5|6941.7|6944.5|6941.7|6947.5|6944.7|6944.5|6941.7|39
1754079300000|2025-08-01 20:15:00|6943.6|6939.8|6943.5|6939.7|6944.6|6940.8|6941.5|6938.7|168
1754079600000|2025-08-01 20:20:00|6943.6|6939.8|6940.5|6936.7|6943.6|6940.7|6939.5|6936.2|110
1754079900000|2025-08-01 20:25:00|6939.5|6935.8|6940.5|6936.7|6940.5|6936.7|6938.5|6935.7|25
1754080200000|2025-08-01 20:30:00|6939.5|6936.6|6938.4|6935.6|6940.5|6936.7|6936.4|6933.6|77
1754080500000|2025-08-01 20:35:00|6937.5|6934.7|6938.4|6935.6|6939.5|6935.7|6935.5|6932.7|306
1754080800000|2025-08-01 20:40:00|6937.4|6934.6|6938.4|6934.6|6940.5|6937.7|6937.4|6934.6|134
1754081100000|2025-08-01 20:45:00|6937.4|6933.6|6936.4|6932.6|6938.4|6934.6|6935.4|6932.6|46
1754081400000|2025-08-01 20:50:00|6935.4|6931.6|6938.4|6935.6|6938.4|6935.6|6934.4|6930.6|96
1754081700000|2025-08-01 20:55:00|6939.4|6936.6|6945.4|6941.6|6946.4|6943.5|6938.4|6934.6|629
1754258400000|2025-08-03 22:00:00|6896.9|6893.1|6885.2|6881.4|6905.8|6899.6|6882.1|6878.3|689
1754258700000|2025-08-03 22:05:00|6889.2|6885.4|6892.7|6888.9|6894.8|6891.6|6881.7|6878|234
1754259000000|2025-08-03 22:10:00|6892.9|6889.1|6904.4|6901.6|6907.1|6903.3|6892.3|6888.6|192
1754259300000|2025-08-03 22:15:00|6904.3|6901.5|6909|6905.2|6912.1|6908.3|6903.2|6898.5|296
1754259600000|2025-08-03 22:20:00|6909.1|6905.3|6914.2|6910.4|6920.1|6915.7|6909.1|6905.3|166
1754259900000|2025-08-03 22:25:00|6914.6|6910.8|6915.1|6907.3|6921|6917.3|6912.2|6906.3|68
1754260200000|2025-08-03 22:30:00|6913.5|6909.7|6921.2|6917.4|6923.1|6919.3|6911.2|6907.4|94
1754260500000|2025-08-03 22:35:00|6921.1|6917.3|6924.3|6920.5|6926.3|6922.5|6920.7|6916.9|49
1754260800000|2025-08-03 22:40:00|6923.4|6920.6|6924.2|6920.4|6930.1|6927.3|6922.7|6917.4|68
1754261100000|2025-08-03 22:45:00|6925.3|6917.5|6912.3|6908.5|6925.3|6920.4|6912.2|6908.4|99
1754261400000|2025-08-03 22:50:00|6916.8|6909|6905.6|6901.8|6916.8|6911.5|6903.8|6898.5|20
1754261700000|2025-08-03 22:55:00|6905.3|6901.5|6901.3|6897.5|6906.3|6902.3|6897.4|6893.6|20
1754262000000|2025-08-03 23:00:00|6901.2|6898.4|6906.2|6898.4|6906.2|6899.8|6898.3|6892.6|48
1754262300000|2025-08-03 23:05:00|6904.6|6900.8|6901.2|6897.4|6906.3|6901.5|6900.2|6896.4|29
1754262600000|2025-08-03 23:10:00|6901.6|6897.8|6906.6|6902.8|6907.1|6904.2|6901.6|6897.8|32
1754262900000|2025-08-03 23:15:00|6906.1|6902.3|6912.2|6908.4|6915.1|6911.3|6906.1|6902.3|5
1754263200000|2025-08-03 23:20:00|6911.7|6907.9|6908.3|6904.5|6912.2|6908.5|6907.3|6900.5|21
1754263500000|2025-08-03 23:25:00|6908.2|6904.4|6912.8|6909|6913.4|6910.3|6907.4|6903.6|36
1754263800000|2025-08-03 23:30:00|6912.3|6908.5|6917.2|6913.4|6918.2|6914.3|6912.2|6908.4|43
1754264100000|2025-08-03 23:35:00|6917.3|6913.5|6916.2|6913.4|6917.3|6913.6|6915.3|6911.5|51
1754264400000|2025-08-03 23:40:00|6916.3|6913.5|6913.4|6909.6|6916.3|6913.5|6911.4|6907.7|54
1754264700000|2025-08-03 23:45:00|6913.9|6910.6|6914.3|6910.5|6915.4|6911.6|6910.4|6906.6|14
1754265000000|2025-08-03 23:50:00|6914.4|6910.6|6911.3|6907.5|6915.9|6912.1|6909.4|6906.6|11
1754265300000|2025-08-03 23:55:00|6911.4|6908.5|6916.2|6912.4|6916.2|6912.4|6910.8|6907|22
1754265600000|2025-08-04 00:00:00|6916.3|6912.5|6912.1|6909.3|6916.3|6912.5|6906.8|6903|81
1754265900000|2025-08-04 00:05:00|6912.2|6909.4|6906.1|6902.3|6916.2|6913.4|6906.1|6902.3|90
1754266200000|2025-08-04 00:10:00|6905.1|6902.4|6912.2|6908.4|6914.1|6910.4|6903.1|6900.3|79
1754266500000|2025-08-04 00:15:00|6912.1|6908.3|6920.2|6916.4|6920.2|6916.4|6911.1|6907.4|98
1754266800000|2025-08-04 00:20:00|6920.1|6917.3|6917.1|6913.3|6921.1|6917.3|6915.1|6912.3|57
1754267100000|2025-08-04 00:25:00|6917.2|6913.4|6920.1|6917.3|6921.2|6918.3|6915.1|6911.4|34
1754267400000|2025-08-04 00:30:00|6920.3|6917.5|6913.1|6910.3|6920.3|6917.5|6912.1|6908.4|73
1754267700000|2025-08-04 00:35:00|6913.9|6911.1|6918.2|6914.4|6920.2|6916.4|6913.9|6910.4|21
1754268000000|2025-08-04 00:40:00|6918.1|6914.3|6917.2|6914.4|6919|6915.3|6916.1|6913.3|10
1754268300000|2025-08-04 00:45:00|6917.1|6914.3|6916.2|6912.4|6918.2|6915.3|6915.1|6912.2|37
1754268600000|2025-08-04 00:50:00|6916.1|6913.3|6922|6918.2|6923.1|6920.2|6916.1|6913.2|85
1754268900000|2025-08-04 00:55:00|6922.9|6920.1|6929.1|6926.3|6930|6926.3|6922|6918.2|59
1754269200000|2025-08-04 01:00:00|6929|6926.2|6928.8|6925|6938|6935.1|6926|6923.2|423
1754269500000|2025-08-04 01:05:00|6927.9|6925.1|6923.8|6921|6927.9|6925.1|6920.9|6917.2|147
1754269800000|2025-08-04 01:10:00|6922.9|6920|6911.7|6908.9|6922.9|6920.1|6909.7|6906|117
1754270100000|2025-08-04 01:15:00|6911.8|6909|6906.8|6904|6912.8|6909.9|6900.9|6898.1|503
1754270400000|2025-08-04 01:20:00|6907.7|6903.9|6908.9|6905.1|6911.8|6908.1|6904|6901.2|83
1754270700000|2025-08-04 01:25:00|6908|6905.2|6909.9|6906.1|6911.9|6909.1|6906.9|6903.2|125
1754271000000|2025-08-04 01:30:00|6909|6906.2|6916|6913.2|6919.6|6916.3|6909|6906.1|180
1754271300000|2025-08-04 01:35:00|6915.1|6912.2|6920|6916.2|6921.9|6919.1|6915|6912.2|84
1754271600000|2025-08-04 01:40:00|6919.9|6917.1|6927.9|6925.1|6928.9|6926|6919.9|6917.1|65
1754271900000|2025-08-04 01:45:00|6928.9|6926.1|6931.8|6928|6931.8|6929|6923.9|6921.1|100
1754272200000|2025-08-04 01:50:00|6930.8|6928.9|6926.7|6923.9|6931.8|6928.9|6925.7|6922.9|72
1754272500000|2025-08-04 01:55:00|6925.8|6922.9|6932.8|6930|6934.8|6931.9|6922.7|6918.9|337
1754272800000|2025-08-04 02:00:00|6932.7|6929.9|6936.7|6933.9|6941.8|6938.9|6932.7|6929.9|358
1754273100000|2025-08-04 02:05:00|6936.8|6933|6934.6|6931.8|6936.8|6933.9|6930.7|6927.8|152
1754273400000|2025-08-04 02:10:00|6934.7|6931.9|6928.9|6925.1|6935.6|6932.8|6928.8|6925|144
1754273700000|2025-08-04 02:15:00|6928.8|6925|6929.8|6927|6929.9|6927|6925.9|6923|100
1754274000000|2025-08-04 02:20:00|6929.9|6927.1|6932.9|6930.1|6933.9|6930.1|6929.8|6926.1|43
1754274300000|2025-08-04 02:25:00|6933.8|6930|6931.7|6928.9|6936.2|6932.9|6931.2|6927.9|134
1754274600000|2025-08-04 02:30:00|6931.8|6929|6930.6|6926.8|6932.8|6930|6929.6|6925.9|103
1754274900000|2025-08-04 02:35:00|6930.7|6927.8|6928.7|6925.9|6933.7|6930.9|6927.6|6924.8|100
1754275200000|2025-08-04 02:40:00|6929.8|6926|6939.6|6935.8|6940.6|6936.9|6928.8|6925.8|146
1754275500000|2025-08-04 02:45:00|6938.6|6934.8|6939.6|6936.8|6942.7|6939.8|6936.5|6933.7|580
1754275800000|2025-08-04 02:50:00|6939.5|6936.7|6938.6|6934.8|6939.6|6936.7|6936.5|6932.8|95
1754276100000|2025-08-04 02:55:00|6938.7|6934.9|6936.6|6932.8|6939.7|6936.8|6935.6|6932.7|121
1754276400000|2025-08-04 03:00:00|6935.6|6932.7|6937.6|6934.8|6939.6|6935.9|6933.7|6930.7|102
1754276700000|2025-08-04 03:05:00|6937.7|6933.9|6940.6|6936.8|6941.6|6938.7|6935.7|6932.8|207
1754277000000|2025-08-04 03:10:00|6939.7|6936.9|6937.7|6934.9|6940.7|6936.9|6936.5|6932.8|53
1754277300000|2025-08-04 03:15:00|6938.6|6934.8|6930.6|6927.8|6939.1|6935.8|6928.4|6924.7|191
1754277600000|2025-08-04 03:20:00|6931.6|6927.7|6933.5|6930.7|6934.5|6930.7|6930.5|6926.8|40
1754277900000|2025-08-04 03:25:00|6932.6|6929.7|6934.6|6931.8|6937.5|6934.6|6932.5|6928.8|125
1754278200000|2025-08-04 03:30:00|6935.5|6931.7|6935.6|6931.8|6936.6|6932.8|6932.6|6929.8|43
1754278500000|2025-08-04 03:35:00|6935.5|6932.7|6936.6|6932.8|6938.6|6934.9|6934.5|6930.8|42
1754278800000|2025-08-04 03:40:00|6936.5|6933.7|6933.6|6930.8|6937.6|6933.8|6933.5|6929.8|53
1754279100000|2025-08-04 03:45:00|6933.5|6930.7|6932.6|6929.8|6933.6|6930.7|6931.6|6928.7|25
1754279400000|2025-08-04 03:50:00|6933.6|6930.8|6932.6|6929.8|6934.6|6931.8|6930.7|6927.8|50
1754279700000|2025-08-04 03:55:00|6932.7|6928.8|6933.6|6930.8|6934.7|6931.8|6932.6|6928.8|29
1754280000000|2025-08-04 04:00:00|6933.5|6930.7|6932.6|6928.8|6935.7|6932.8|6931.6|6928.8|54
1754280300000|2025-08-04 04:05:00|6931.7|6929.8|6926.6|6922.8|6932.6|6929.8|6925.5|6922.7|98
1754280600000|2025-08-04 04:10:00|6926.5|6923.7|6926.5|6923.7|6926.6|6923.8|6923.5|6919.7|255
1754280900000|2025-08-04 04:15:00|6926.4|6922.6|6924.5|6921.7|6926.5|6923.7|6924.5|6921.7|16
1754281200000|2025-08-04 04:20:00|6925.5|6922.7|6926.5|6923.7|6926.5|6923.7|6924.5|6921.7|21
1754281500000|2025-08-04 04:25:00|6927.4|6923.6|6931.5|6928.7|6932.5|6929.7|6926.5|6923.6|49
1754281800000|2025-08-04 04:30:00|6930.7|6927.9|6929.5|6925.7|6930.7|6927.9|6928.5|6925.3|55
1754282100000|2025-08-04 04:35:00|6929.4|6926.6|6926.4|6923.6|6929.7|6926.7|6926.4|6923.6|58
1754282400000|2025-08-04 04:40:00|6927.4|6924.5|6929.3|6926.5|6930.3|6927.5|6926.4|6923.5|93
1754282700000|2025-08-04 04:45:00|6929.4|6926.6|6938.3|6934.5|6943.2|6939.5|6929.3|6925.5|227
1754283000000|2025-08-04 04:50:00|6938.2|6935.4|6934.3|6930.5|6938.3|6935.4|6933.3|6930.4|115
1754283300000|2025-08-04 04:55:00|6933.4|6930.6|6931.3|6927.5|6934.4|6931.6|6930.3|6927.5|29
1754283600000|2025-08-04 05:00:00|6931.2|6927.4|6931.3|6928.5|6932.3|6929.5|6931.2|6927.4|21
1754283900000|2025-08-04 05:05:00|6932.2|6928.4|6932.2|6928.4|6932.3|6929.4|6931.3|6928.4|7
1754284200000|2025-08-04 05:10:00|6931.3|6928.5|6930.2|6927.4|6932.4|6929.5|6929.3|6926.5|12
1754284500000|2025-08-04 05:15:00|6929.3|6926.5|6934.1|6930.3|6934.1|6930.4|6928.2|6925.4|45
1754284800000|2025-08-04 05:20:00|6933.2|6930.4|6937.2|6933.4|6937.2|6934.3|6933.1|6929.4|21
1754285100000|2025-08-04 05:25:00|6938|6934.2|6938.2|6934.4|6939.2|6935.5|6936|6932.3|38
1754285400000|2025-08-04 05:30:00|6937.3|6934.5|6935.1|6931.3|6941.1|6937.4|6934.1|6930.4|148
1754285700000|2025-08-04 05:35:00|6936|6932.3|6936|6932.2|6937|6933.3|6933.2|6930.3|55
1754286000000|2025-08-04 05:40:00|6936.1|6932.3|6937.2|6933.4|6939.1|6935.4|6935.2|6932.3|117
1754286300000|2025-08-04 05:45:00|6937.1|6934.3|6936|6933.2|6937.2|6934.4|6930.1|6926.4|252
1754286600000|2025-08-04 05:50:00|6936.2|6933.4|6948|6945.2|6949|6946.2|6936.2|6933.3|134
1754286900000|2025-08-04 05:55:00|6948.9|6945.1|6949|6945.2|6950.1|6947.3|6946|6943.1|360
1754287200000|2025-08-04 06:00:00|6948.8|6946|6951.9|6949.1|6952.1|6949.3|6948.8|6945.1|329
1754287500000|2025-08-04 06:05:00|6951.8|6949|6956.9|6954.1|6957|6954.2|6951.8|6948.2|300
1754287800000|2025-08-04 06:10:00|6957|6953.2|6965.8|6963|6966.8|6964|6954.9|6951.2|242
1754288100000|2025-08-04 06:15:00|6964.9|6962.1|6960.9|6958.1|6966.8|6964|6959.9|6957.1|199
1754288400000|2025-08-04 06:20:00|6961|6957.2|6959.1|6955.3|6964|6961.2|6958.1|6955.2|329
1754288700000|2025-08-04 06:25:00|6959|6956.2|6955|6952.2|6960|6956.3|6953|6950.1|157
1754289000000|2025-08-04 06:30:00|6955.1|6951.2|6955.9|6953.1|6958.9|6955.1|6954|6951.1|137
1754289300000|2025-08-04 06:35:00|6956.9|6954.1|6958.8|6956|6961.8|6959|6955.9|6953.1|241
1754289600000|2025-08-04 06:40:00|6959.8|6955|6960.8|6957|6961.7|6958|6957.8|6954.1|123
1754289900000|2025-08-04 06:45:00|6959.8|6955.4|6963.7|6960.9|6966.6|6963.8|6955.8|6952.9|408
1754290200000|2025-08-04 06:50:00|6962.6|6959.8|6970.6|6967.8|6971.7|6968.4|6960.7|6957.9|285
1754290500000|2025-08-04 06:55:00|6970.7|6967.9|6965.7|6962.9|6971.8|6968.9|6965.6|6961.9|491
1754290800000|2025-08-04 07:00:00|6965.6|6962.8|6965.9|6962.1|6966|6963.2|6961.1|6958.3|346
1754291100000|2025-08-04 07:05:00|6964|6961.2|6975|6971.2|6976.9|6974.1|6964|6960.7|500
1754291400000|2025-08-04 07:10:00|6974.9|6972.1|6954.3|6951.5|6975|6972.2|6953.3|6950.5|767
1754291700000|2025-08-04 07:15:00|6955.2|6951.4|6959.2|6956.4|6961.2|6958.4|6953.3|6950.4|343
1754292000000|2025-08-04 07:20:00|6959.1|6956.3|6973.9|6971.1|6974.1|6971.2|6958.2|6955.3|768
1754292300000|2025-08-04 07:25:00|6974|6971.2|6979.9|6977.1|6981.9|6979.1|6972.9|6970.1|832
1754292600000|2025-08-04 07:30:00|6980.7|6977.9|6966.2|6963.4|6980.9|6978.1|6965.3|6962.4|624
1754292900000|2025-08-04 07:35:00|6966.3|6963.5|6953.6|6949.8|6967.2|6964.4|6951.6|6948.8|1271
1754293200000|2025-08-04 07:40:00|6953.5|6949.7|6959.4|6956.6|6959.5|6956.7|6950.4|6947.6|611
1754293500000|2025-08-04 07:45:00|6959.5|6955.7|6955.3|6951.5|6959.6|6956.7|6950.5|6947.5|790
1754293800000|2025-08-04 07:50:00|6955.2|6951.4|6953.3|6950.5|6956.3|6953.4|6953.3|6950.5|183
1754294100000|2025-08-04 07:55:00|6953.4|6950.6|6960|6957.2|6962|6959.2|6948.9|6945.6|652
1754294400000|2025-08-04 08:00:00|6959.2|6956.4|6956|6953.2|6962.1|6959.3|6951.1|6948.3|916
1754294700000|2025-08-04 08:05:00|6955.2|6952.4|6948.1|6945.3|6957|6953.4|6948.1|6945.2|511
1754295000000|2025-08-04 08:10:00|6948.2|6945.4|6934.7|6930.9|6948.2|6945.4|6933.6|6930.3|817
1754295300000|2025-08-04 08:15:00|6934.6|6931.8|6931.7|6927.9|6937.5|6933.8|6930.7|6927.8|704
1754295600000|2025-08-04 08:20:00|6931.6|6928.8|6927.7|6924.9|6931.8|6928.9|6920.9|6918|797
1754295900000|2025-08-04 08:25:00|6929.6|6925.8|6924.9|6922.1|6931.8|6928.9|6918|6915.2|2764
1754296200000|2025-08-04 08:30:00|6924|6921.2|6902.2|6899.4|6934.8|6931.9|6899.3|6896.4|4935
1754296500000|2025-08-04 08:35:00|6901.3|6898.5|6875.5|6872.7|6904.3|6901.4|6870.7|6867.9|3127
1754296800000|2025-08-04 08:40:00|6875.6|6872.8|6878.4|6875.6|6878.5|6875.7|6867.6|6864.7|1839
1754297100000|2025-08-04 08:45:00|6878.5|6875.7|6873.8|6870|6879.7|6876.8|6867.7|6864.9|2141
1754297400000|2025-08-04 08:50:00|6873.7|6869.9|6867.9|6865.1|6875.7|6872.4|6864|6861.1|1455
1754297700000|2025-08-04 08:55:00|6868|6865.2|6866.9|6863.1|6870.8|6867.8|6858|6855.2|2882
1754298000000|2025-08-04 09:00:00|6866.8|6863|6870|6867.2|6879.8|6876|6864|6860.7|2578
1754298300000|2025-08-04 09:05:00|6869|6866.2|6882.5|6879.7|6884.6|6881.7|6867.8|6865|966
1754298600000|2025-08-04 09:10:00|6882.4|6879.6|6884.7|6881.9|6887.4|6884.6|6877.5|6874.7|1074
1754298900000|2025-08-04 09:15:00|6884.6|6881.8|6877.7|6874.9|6884.7|6881.9|6876.6|6873.8|850
1754299200000|2025-08-04 09:20:00|6878.6|6874.8|6880.7|6877.9|6886.7|6883.8|6877.6|6874.8|668
1754299500000|2025-08-04 09:25:00|6881.6|6878.8|6881.7|6877.9|6884.6|6881.8|6874.7|6870.9|968
1754299800000|2025-08-04 09:30:00|6880.7|6876.9|6873.6|6869.8|6881.8|6878.9|6867.3|6864|1776
1754300100000|2025-08-04 09:35:00|6873.7|6869.9|6869.7|6866.9|6880.5|6877.7|6866.8|6864|1864
1754300400000|2025-08-04 09:40:00|6869.8|6867|6880.6|6876.8|6880.7|6877.6|6864.7|6861.9|1053
1754300700000|2025-08-04 09:45:00|6880.7|6876.9|6879.7|6875.9|6888.6|6885.8|6877.7|6874|983
1754301000000|2025-08-04 09:50:00|6879.8|6877|6873.9|6870.1|6881.7|6878.9|6871.9|6869.1|339
1754301300000|2025-08-04 09:55:00|6873.8|6870|6862.8|6860|6876.8|6873.9|6862.8|6860|867
1754301600000|2025-08-04 10:00:00|6861.8|6859|6863.8|6861|6872.8|6870|6859.8|6857|2020
1754301900000|2025-08-04 10:05:00|6864.7|6861.9|6867.7|6864.9|6868.7|6865.9|6862.7|6859.9|592
1754302200000|2025-08-04 10:10:00|6868.5|6865.7|6873.7|6870.9|6874.7|6871.9|6867.7|6864.9|467
1754302500000|2025-08-04 10:15:00|6872.8|6870|6872|6868.2|6875.8|6872.2|6871|6868.1|648
1754302800000|2025-08-04 10:20:00|6871.1|6868.3|6871.9|6869.1|6875|6872.2|6871|6868.1|460
1754303100000|2025-08-04 10:25:00|6872|6869.2|6844.2|6841.4|6873|6870.2|6839.3|6836.5|3310
1754303400000|2025-08-04 10:30:00|6844.3|6841.5|6844.3|6840.5|6847.4|6844.5|6842.2|6839.4|663
1754303700000|2025-08-04 10:35:00|6843.3|6839.5|6847.2|6843.4|6851.2|6847.5|6839.3|6836.5|1959
1754304000000|2025-08-04 10:40:00|6846.4|6843.6|6846.2|6843.4|6853.2|6850.4|6842.4|6838.7|1104
1754304300000|2025-08-04 10:45:00|6846.3|6843.5|6852.3|6849.5|6853.1|6850.3|6845.3|6842|863
1754304600000|2025-08-04 10:50:00|6852.2|6849.4|6852.2|6848.4|6854.2|6851.3|6848.1|6845.3|754
1754304900000|2025-08-04 10:55:00|6852.1|6848.3|6846.4|6842.6|6852.2|6849.3|6844.3|6841.5|598
1754305200000|2025-08-04 11:00:00|6846.5|6842.7|6839.3|6836.5|6847.4|6844.5|6831.5|6828.7|2294
1754305500000|2025-08-04 11:05:00|6839.4|6836.6|6841.3|6838.5|6842.5|6839.7|6834.5|6831.7|697
1754305800000|2025-08-04 11:10:00|6841.4|6838.6|6840.2|6837.4|6842.3|6839.5|6837.5|6834.6|790
1754306100000|2025-08-04 11:15:00|6840.3|6837.5|6836.3|6833.5|6841.2|6838.3|6832.5|6828.8|820
1754306400000|2025-08-04 11:20:00|6836.4|6833.6|6841.3|6837.5|6844.4|6841|6835.4|6832.6|662
1754306700000|2025-08-04 11:25:00|6840.4|6837.6|6834.5|6830.7|6844.3|6841.5|6829.5|6826.7|582
1754307000000|2025-08-04 11:30:00|6833.4|6830.6|6841.3|6838.5|6845.3|6842.4|6828.4|6825.6|677
1754307300000|2025-08-04 11:35:00|6843|6839.2|6838.3|6835.5|6844.3|6841.4|6838.1|6834.4|406
1754307600000|2025-08-04 11:40:00|6838.2|6835.4|6834.4|6830.6|6843.2|6840.4|6830.4|6827.6|850
1754307900000|2025-08-04 11:45:00|6834.3|6830.5|6835.3|6832.5|6841.2|6837.9|6832.3|6829.5|538
1754308200000|2025-08-04 11:50:00|6835.2|6832.4|6832.3|6829.5|6840.2|6837.4|6832.3|6829.5|377
1754308500000|2025-08-04 11:55:00|6832.2|6829.4|6832.3|6829.5|6842|6839.2|6829.4|6826.6|1441
1754308800000|2025-08-04 12:00:00|6832.2|6829.4|6810.8|6808|6832.3|6829.4|6808.8|6806|8446
1754309100000|2025-08-04 12:05:00|6809.9|6807.1|6820.8|6817|6824.8|6822|6809.8|6807|1652
1754309400000|2025-08-04 12:10:00|6820.3|6817.5|6822.3|6819.5|6825|6822.1|6816.8|6814|1111
1754309700000|2025-08-04 12:15:00|6823.3|6820.5|6837|6833.2|6837.5|6834|6822.2|6819.4|1037
1754310000000|2025-08-04 12:20:00|6836.9|6833.1|6830.6|6827.8|6839.8|6836.9|6826.8|6823.7|1614
1754310300000|2025-08-04 12:25:00|6830.1|6826.3|6829.6|6826.8|6834|6830.7|6827.7|6824.5|1178
1754310600000|2025-08-04 12:30:00|6829.5|6826.7|6820.8|6818|6829.5|6826.7|6820.8|6818|847
1754310900000|2025-08-04 12:35:00|6819.9|6817.1|6822.1|6818.3|6827.7|6824.6|6818.7|6815.9|1268
1754311200000|2025-08-04 12:40:00|6822|6818.2|6812.8|6810|6822|6818.2|6810.9|6808.1|842
1754311500000|2025-08-04 12:45:00|6811.8|6809|6798.9|6796.1|6812.4|6809|6797.7|6794.8|2727
1754311800000|2025-08-04 12:50:00|6799.3|6795.5|6799.1|6796.3|6803.6|6800.3|6795|6792.2|1100
1754312100000|2025-08-04 12:55:00|6799|6796.2|6791.9|6789.1|6799.5|6796.3|6790.8|6788|1864
1754312400000|2025-08-04 13:00:00|6792.7|6789.9|6804.3|6801.5|6817.9|6814.7|6792.7|6789.9|4245
1754312700000|2025-08-04 13:05:00|6804.6|6800.8|6797.1|6794.3|6809.4|6805.6|6792.1|6788.7|2022
1754313000000|2025-08-04 13:10:00|6798.5|6794.7|6796|6793.2|6800.5|6796.7|6788.9|6786.1|1632
1754313300000|2025-08-04 13:15:00|6796.1|6793.3|6804.4|6800.6|6812.2|6808.4|6795|6792.2|2386
1754313600000|2025-08-04 13:20:00|6803.9|6801.1|6811.5|6807.7|6814.5|6811.3|6800.8|6797.6|1609
1754313900000|2025-08-04 13:25:00|6810.3|6807.5|6802.4|6799.6|6813.5|6810.4|6801|6797.9|1203
1754314200000|2025-08-04 13:30:00|6802.3|6799.5|6798.6|6795.8|6807.8|6804|6796.7|6793.9|1772
1754314500000|2025-08-04 13:35:00|6798.7|6795.9|6803.7|6800.9|6808|6804.7|6791.9|6789.1|4108
1754314800000|2025-08-04 13:40:00|6803.6|6800.8|6799.5|6796.7|6807.7|6804.9|6795.7|6792.9|989
1754315100000|2025-08-04 13:45:00|6799.3|6795.5|6800.1|6796.3|6804.9|6801.7|6790.9|6788.1|1927
1754315400000|2025-08-04 13:50:00|6798.7|6795.9|6805.7|6802.9|6809.1|6805.8|6796.8|6794|1128
1754315700000|2025-08-04 13:55:00|6805.6|6802.8|6803|6799.2|6809.1|6805.8|6796.6|6793.8|2039
1754316000000|2025-08-04 14:00:00|6802.4|6799.6|6811.6|6807.8|6817.4|6813.6|6796.7|6792.9|1989
1754316300000|2025-08-04 14:05:00|6810.1|6807.3|6818.2|6815.4|6820.2|6817.4|6803|6799.3|4070
1754316600000|2025-08-04 14:10:00|6820.1|6814.4|6835.6|6831.8|6838.7|6835.9|6815.3|6812.1|3997
1754316900000|2025-08-04 14:15:00|6834.9|6832.1|6816.2|6813.4|6835.7|6832.9|6816.1|6812.3|2050
1754317200000|2025-08-04 14:20:00|6816.3|6813.5|6841.1|6838.3|6845.4|6842.6|6815.1|6812.1|1893
1754317500000|2025-08-04 14:25:00|6841|6838.2|6839.1|6835.3|6848.2|6845.1|6837|6833.6|2473
1754317800000|2025-08-04 14:30:00|6839.5|6836.7|6838.5|6835.7|6852.7|6849.2|6838|6835.1|1292
1754318100000|2025-08-04 14:35:00|6839|6836.2|6851.4|6848.6|6851.5|6848.6|6838|6835.2|942
1754318400000|2025-08-04 14:40:00|6850.6|6847.8|6850.5|6846.7|6855.7|6852.9|6849.1|6846.2|1249
1754318700000|2025-08-04 14:45:00|6850.1|6847.3|6867.9|6865.1|6871.4|6868.1|6850|6846.9|1692
1754319000000|2025-08-04 14:50:00|6867.8|6865|6905.4|6901.6|6917.4|6914|6864|6860.3|10109
1754319300000|2025-08-04 14:55:00|6905.5|6901.7|6912|6909.2|6919.2|6916.4|6898.5|6895.3|4866
1754319600000|2025-08-04 15:00:00|6911.7|6908.9|6897.4|6894.6|6911.7|6908.9|6892.5|6889.1|2234
1754319900000|2025-08-04 15:05:00|6896.9|6893.1|6900.2|6897.4|6904.2|6901.4|6885.6|6882.2|1891
1754320200000|2025-08-04 15:10:00|6901|6898.2|6904.1|6901.3|6911.7|6908.4|6896.7|6892.9|2695
1754320500000|2025-08-04 15:15:00|6903.7|6899.9|6888.9|6885.1|6904.1|6901.3|6885.2|6880.7|1556
1754320800000|2025-08-04 15:20:00|6888.4|6885.6|6894.9|6891.1|6895.9|6892.9|6885.7|6882.9|2175
1754321100000|2025-08-04 15:25:00|6895.2|6892.4|6905.1|6902.3|6907.1|6904.3|6891.9|6888.1|4506
1754321400000|2025-08-04 15:30:00|6905|6902.2|6916.5|6913.7|6922|6919.2|6905|6901.7|4398
1754321700000|2025-08-04 15:35:00|6916.3|6913.5|6906.4|6903.6|6917.1|6914.2|6897.4|6893.8|1618
1754322000000|2025-08-04 15:40:00|6906.2|6903.4|6909|6906.2|6909|6906.2|6898.7|6894.9|898
1754322300000|2025-08-04 15:45:00|6908|6905.2|6899.6|6896.8|6912.9|6910.1|6897.5|6894.1|1920
1754322600000|2025-08-04 15:50:00|6899.5|6896.7|6905|6902.2|6908|6905|6894.5|6890.7|2007
1754322900000|2025-08-04 15:55:00|6905.9|6902.1|6900.4|6897.6|6906.7|6903.2|6899.2|6896|849
1754323200000|2025-08-04 16:00:00|6900.8|6897|6901.1|6898.3|6906.2|6903.4|6895.4|6892.6|1183
1754323500000|2025-08-04 16:05:00|6901.3|6898.5|6889.7|6886.9|6902.7|6899.9|6886.4|6882.6|1482
1754323800000|2025-08-04 16:10:00|6889.8|6887|6882.8|6880|6889.8|6887|6873.3|6869.5|1682
1754324100000|2025-08-04 16:15:00|6882.9|6880.1|6889.2|6886.4|6891|6888.2|6880.9|6877.5|846
1754324400000|2025-08-04 16:20:00|6888.2|6885.4|6884.5|6881.7|6890.8|6887.5|6878|6875.1|1676
1754324700000|2025-08-04 16:25:00|6884.9|6882.1|6882.4|6878.6|6886.8|6883.8|6880.4|6877.6|454
1754325000000|2025-08-04 16:30:00|6882.3|6879.5|6880|6876.2|6882.9|6879.7|6874.2|6871.4|852
1754325300000|2025-08-04 16:35:00|6880.1|6876.3|6872.8|6870|6880.1|6876.8|6868.3|6865|667
1754325600000|2025-08-04 16:40:00|6873.7|6870.9|6867.7|6864.9|6875.8|6872.3|6867.7|6864.9|654
1754325900000|2025-08-04 16:45:00|6867.8|6865|6870.3|6866.5|6872.2|6869|6864.9|6862.1|1504
1754326200000|2025-08-04 16:50:00|6868.8|6866|6862|6859.2|6869.3|6866|6860.4|6857.6|697
1754326500000|2025-08-04 16:55:00|6861.9|6859.1|6864.8|6861|6869.2|6866|6860|6857.2|927
1754326800000|2025-08-04 17:00:00|6864.7|6860.9|6867.6|6863.8|6870.5|6867.3|6859|6856.2|1264
1754327100000|2025-08-04 17:05:00|6867.2|6864.4|6864.5|6861.7|6872.4|6869.3|6862.4|6859.1|613
1754327400000|2025-08-04 17:10:00|6865.3|6862.5|6864.8|6862|6874.1|6871|6863.6|6859.8|739
1754327700000|2025-08-04 17:15:00|6864.9|6862.1|6868|6864.2|6870.9|6867.6|6860|6857|629
1754328000000|2025-08-04 17:20:00|6866.8|6864|6866.5|6863.7|6868.9|6865.6|6862.2|6858.8|563
1754328300000|2025-08-04 17:25:00|6866.6|6863.8|6866.3|6863.5|6868.9|6865.6|6861.4|6858.3|539
1754328600000|2025-08-04 17:30:00|6866.4|6863.6|6862.3|6859.5|6877.8|6874|6860.9|6858.1|1157
1754328900000|2025-08-04 17:35:00|6863.2|6860.4|6869.2|6865.4|6869.2|6865.4|6860.5|6857.2|337
1754329200000|2025-08-04 17:40:00|6869.1|6865.3|6873.8|6871|6874.3|6871.1|6866.8|6863.5|402
1754329500000|2025-08-04 17:45:00|6875.2|6871.4|6859.9|6857.1|6875.2|6872|6856.1|6853.3|761
1754329800000|2025-08-04 17:50:00|6860.8|6858|6865.1|6862.3|6866.5|6862.7|6860|6857.2|367
1754330100000|2025-08-04 17:55:00|6865|6862.2|6863.1|6860.3|6866.4|6863.2|6862|6858.7|574
1754330400000|2025-08-04 18:00:00|6863|6860.2|6865.6|6861.8|6866.6|6863.2|6859.2|6856.4|650
1754330700000|2025-08-04 18:05:00|6864.1|6861.3|6861.7|6857.9|6865.6|6862.3|6858.1|6854.8|465
1754331000000|2025-08-04 18:10:00|6861.1|6858.3|6861.2|6858.4|6863.6|6859.8|6860.1|6856.9|330
1754331300000|2025-08-04 18:15:00|6861.1|6858.3|6876|6873.2|6877.5|6874.2|6861.1|6858.3|935
1754331600000|2025-08-04 18:20:00|6877.3|6873.5|6859.1|6856.3|6878.3|6875.1|6857.7|6854.9|1928
1754331900000|2025-08-04 18:25:00|6859|6856.2|6862.7|6859.9|6869|6865.2|6859|6856.2|3232
1754332200000|2025-08-04 18:30:00|6863.7|6860.9|6856|6852.2|6866|6862.9|6853.6|6850.8|2073
1754332500000|2025-08-04 18:35:00|6855.9|6852.1|6846.9|6843.1|6855.9|6852.1|6843.3|6840.5|808
1754332800000|2025-08-04 18:40:00|6845.4|6842.6|6846.3|6843.5|6848|6844.7|6844|6841.1|188
1754333100000|2025-08-04 18:45:00|6846.4|6843.6|6845.4|6842.6|6847.8|6844|6843.4|6840.1|627
1754333400000|2025-08-04 18:50:00|6845.5|6842.7|6851.3|6848.5|6853.3|6849.6|6842.5|6839.7|342
1754333700000|2025-08-04 18:55:00|6852.2|6849.4|6853.1|6850.3|6853.7|6850.3|6849.4|6846.6|78
1754334000000|2025-08-04 19:00:00|6852.3|6849.5|6857.4|6854.6|6859.6|6856.8|6852.1|6848.9|279
1754334300000|2025-08-04 19:05:00|6857.6|6853.8|6850.2|6846.4|6857.6|6853.8|6849.3|6845.5|132
1754334600000|2025-08-04 19:10:00|6850.6|6847.8|6849.9|6846.1|6852.4|6849.1|6849.3|6845.5|212
1754334900000|2025-08-04 19:15:00|6848.7|6845.9|6852.1|6849.3|6853.2|6850.4|6847.7|6844.9|454
1754335200000|2025-08-04 19:20:00|6852|6849.2|6858.1|6855.3|6859.5|6855.7|6852|6849.2|118
1754335500000|2025-08-04 19:25:00|6858.9|6856.1|6858.1|6855.3|6859.6|6856.3|6856.1|6852.9|72
1754335800000|2025-08-04 19:30:00|6858.7|6854.9|6855.1|6852.3|6859.5|6855.7|6855.1|6852.3|114
1754336100000|2025-08-04 19:35:00|6854.2|6851.4|6852.5|6848.7|6855.5|6852.3|6848.1|6845.3|176
1754336400000|2025-08-04 19:40:00|6852|6849.2|6852.5|6848.7|6852.6|6849.3|6850|6847.2|85
1754336700000|2025-08-04 19:45:00|6852.3|6848.5|6847.9|6845.1|6852.3|6848.5|6847.9|6845.1|30
1754337000000|2025-08-04 19:50:00|6847.8|6845|6844.5|6840.7|6848.8|6845.1|6834.2|6831.4|366
1754337300000|2025-08-04 19:55:00|6843.1|6840.3|6847|6844.2|6848|6844.2|6841.1|6837.7|172
1754337600000|2025-08-04 20:00:00|6847.1|6844.3|6849.6|6845.8|6851.6|6847.8|6847|6843.7|97
1754337900000|2025-08-04 20:05:00|6849.5|6845.7|6851.5|6847.7|6851.6|6848.3|6847.2|6843.8|84
1754338200000|2025-08-04 20:10:00|6850.9|6848.1|6851.4|6847.6|6852.4|6849.1|6850.8|6847.5|35
1754338500000|2025-08-04 20:15:00|6851.3|6847.5|6850.8|6848|6852.1|6848.8|6849.7|6846.9|29
1754338800000|2025-08-04 20:20:00|6850.9|6848.1|6850|6847.2|6852.4|6849.1|6849.9|6847.1|34
1754339100000|2025-08-04 20:25:00|6850.4|6846.6|6848.8|6846|6850.4|6846.6|6848|6845.2|35
1754339400000|2025-08-04 20:30:00|6848.9|6846.1|6850.1|6847.3|6851.5|6847.7|6848.8|6845.5|42
1754339700000|2025-08-04 20:35:00|6850.6|6846.8|6849.2|6846.4|6850.7|6846.9|6847.2|6844.4|71
1754340000000|2025-08-04 20:40:00|6850.7|6846.9|6851.6|6847.8|6854.6|6850.8|6850.1|6846.9|73
1754340300000|2025-08-04 20:45:00|6851|6848.2|6855.9|6853.1|6856.6|6853.2|6850.1|6847.3|138
1754340600000|2025-08-04 20:50:00|6856.1|6853.3|6855.5|6852.7|6858.9|6856.1|6854.4|6851.3|36
1754340900000|2025-08-04 20:55:00|6855.6|6852.8|6856.6|6852.8|6857.2|6853.8|6854.4|6850.6|126
1754341200000|2025-08-04 21:00:00|6856.2|6852.4|6849.1|6845.3|6856.6|6853.1|6847.2|6843.4|34
1754341500000|2025-08-04 21:05:00|6849.2|6845.4|6851.5|6843.7|6852.4|6846.2|6848.8|6841|130
1754341800000|2025-08-04 21:10:00|6851.1|6843.3|6853.5|6845.7|6854.5|6846.7|6851.1|6843.3|4
1754342100000|2025-08-04 21:15:00|6852.2|6848.4|6854.6|6846.8|6855|6848.4|6852.2|6846.8|0
1754343000000|2025-08-04 21:30:00|6854.5|6846.7|6851.9|6848.1|6854.5|6848.7|6851.9|6846.5|0
1754343300000|2025-08-04 21:35:00|6851.8|6848|6851.8|6848|6851.8|6848|6851.8|6848|0
1754343600000|2025-08-04 21:40:00|6851.9|6848.1|6851.9|6848.1|6854.8|6848.2|6851.9|6847|7
1754343900000|2025-08-04 21:45:00|6854.8|6847|6854.8|6847|6854.8|6847|6854.8|6847|1
1754344200000|2025-08-04 21:50:00|6855.3|6847.5|6855.4|6847.6|6855.4|6847.6|6855.3|6847.5|0
1754344500000|2025-08-04 21:55:00|||||||||2
1754352000000|2025-08-05 00:00:00|6867.1|6859.3|6871.5|6868.7|6873.1|6869.8|6861.5|6858.2|272
1754352300000|2025-08-05 00:05:00|6871.6|6868.8|6867.5|6864.7|6872.9|6869.1|6865.6|6862.8|42
1754352600000|2025-08-05 00:10:00|6866|6863.2|6863.9|6860.1|6866|6863.2|6860.5|6857.7|45
1754352900000|2025-08-05 00:15:00|6864|6860.2|6864.8|6861|6867.9|6864.1|6862.3|6859.5|39
1754353200000|2025-08-05 00:20:00|6864.3|6861.5|6862.9|6859.1|6864.8|6861.5|6862.3|6859.1|19
1754353500000|2025-08-05 00:25:00|6862.8|6859|6864.7|6860.9|6864.7|6861.4|6862.2|6858.9|22
1754353800000|2025-08-05 00:30:00|6864.3|6861.5|6862.3|6859.5|6864.9|6861.5|6861.3|6858.5|34
1754354100000|2025-08-05 00:35:00|6861.4|6858.6|6862.4|6859.6|6863.9|6860.5|6861.3|6858.5|18
1754354400000|2025-08-05 00:40:00|6862.5|6859.7|6862.1|6859.3|6865.7|6861.9|6861.4|6858.6|256
1754354700000|2025-08-05 00:45:00|6862.2|6859.4|6862.3|6859.5|6865.7|6861.9|6861.2|6858.4|64
1754355000000|2025-08-05 00:50:00|6862.4|6859.6|6858.2|6855.4|6862.9|6859.6|6858.2|6854.9|57
1754355300000|2025-08-05 00:55:00|6858.8|6855|6857.1|6854.3|6858.8|6855.3|6855.3|6852.5|34
1754355600000|2025-08-05 01:00:00|6857.7|6853.9|6868|6865.2|6869.5|6866.2|6856.1|6853.3|208
1754355900000|2025-08-05 01:05:00|6868.1|6865.3|6870.5|6867.7|6873.6|6869.8|6864.4|6861.6|137
1754356200000|2025-08-05 01:10:00|6870.7|6866.9|6862.6|6858.8|6871.6|6868.5|6860.5|6857.7|109
1754356500000|2025-08-05 01:15:00|6862.3|6859.5|6858.5|6854.7|6862.6|6859.5|6856.4|6853.6|103
1754356800000|2025-08-05 01:20:00|6857.5|6853.7|6858.7|6855.9|6859.6|6856.7|6856.5|6853.7|100
1754357100000|2025-08-05 01:25:00|6859.7|6856.9|6861.3|6857.5|6862.4|6859.1|6856.9|6854.1|130
1754357400000|2025-08-05 01:30:00|6861.4|6857.6|6872.6|6868.8|6874.4|6871.1|6860|6857.2|226
1754357700000|2025-08-05 01:35:00|6872.5|6868.7|6866.2|6863.4|6872.6|6869.3|6865.9|6862.7|75
1754358000000|2025-08-05 01:40:00|6866.1|6863.3|6865.1|6861.3|6868.6|6864.8|6863.8|6860.4|24
1754358300000|2025-08-05 01:45:00|6864.8|6862|6861.3|6857.5|6864.8|6862|6854.9|6852.1|116
1754358600000|2025-08-05 01:50:00|6860|6857.2|6860.9|6858.1|6861.6|6858.2|6858.9|6856.1|27
1754358900000|2025-08-05 01:55:00|6861|6858.2|6859.8|6857|6862.3|6858.5|6858.9|6856.1|51
1754359200000|2025-08-05 02:00:00|6860.8|6858|6858|6855.2|6863.1|6859.4|6857.9|6855.1|58
1754359500000|2025-08-05 02:05:00|6857.9|6855.1|6859.4|6855.6|6859.4|6856.3|6856.8|6853.5|57
1754359800000|2025-08-05 02:10:00|6858.9|6856.1|6857.1|6854.3|6860.4|6857.2|6857|6854.2|100
1754360100000|2025-08-05 02:15:00|6857|6854.2|6858|6855.2|6858.5|6855.3|6855|6852.2|37
1754360400000|2025-08-05 02:20:00|6858.1|6855.3|6856|6853.2|6858.1|6855.3|6856|6853.2|26
1754360700000|2025-08-05 02:25:00|6855.9|6853.1|6849|6846.2|6855.9|6853.1|6848.1|6845.3|222
1754361000000|2025-08-05 02:30:00|6848.1|6845.3|6849.2|6845.4|6850.4|6846.6|6844.9|6841.6|271
1754361300000|2025-08-05 02:35:00|6847.9|6845.1|6848.7|6845.9|6849.3|6846.1|6847.8|6844.4|41
1754361600000|2025-08-05 02:40:00|6849.2|6845.4|6852.6|6849.8|6854.9|6851.1|6848.7|6845.4|78
1754361900000|2025-08-05 02:45:00|6852.8|6850|6848.1|6844.3|6854|6850.8|6843.8|6841|257
1754362200000|2025-08-05 02:50:00|6848|6844.2|6849.7|6846.9|6851|6847.2|6846.7|6843.3|71
1754362500000|2025-08-05 02:55:00|6851|6847.2|6847.7|6843.9|6851.1|6848|6846.4|6843.6|67
1754362800000|2025-08-05 03:00:00|6846.6|6843.8|6841.9|6839.1|6846.7|6843.8|6841.9|6839.1|80
1754363100000|2025-08-05 03:05:00|6841.7|6838.9|6838.2|6835.4|6842|6839.1|6837.2|6834.2|211
1754363400000|2025-08-05 03:10:00|6838.3|6835.5|6837.8|6835|6840.5|6837.7|6835.6|6832.5|163
1754363700000|2025-08-05 03:15:00|6838.6|6834.8|6840.3|6836.5|6840.5|6837.4|6837.8|6834.8|45
1754364000000|2025-08-05 03:20:00|6839.3|6836.4|6841.4|6838.6|6844.1|6841.3|6839.2|6836.4|180
1754364300000|2025-08-05 03:25:00|6841.6|6838.8|6840.9|6837.1|6842.7|6839.7|6838.5|6835|103
1754364600000|2025-08-05 03:30:00|6840.8|6837|6843.7|6839.9|6843.7|6840.6|6839.6|6836.8|64
1754364900000|2025-08-05 03:35:00|6843.5|6840.7|6847.8|6845|6848.8|6845|6842.5|6839.7|40
1754365200000|2025-08-05 03:40:00|6847.7|6844.9|6850.8|6848|6852.1|6848.3|6846.8|6844|54
1754365500000|2025-08-05 03:45:00|6850.7|6847.9|6851.7|6848.9|6852.1|6848.9|6849.7|6846.3|40
1754365800000|2025-08-05 03:50:00|6850.8|6848|6852.5|6848.7|6852.6|6849.6|6849.5|6846.7|57
1754366100000|2025-08-05 03:55:00|6851.5|6849.5|6850.7|6847.9|6852.6|6849.7|6850.7|6846.9|2
1754366400000|2025-08-05 04:00:00|6850.8|6848|6852|6848.2|6854.7|6851.8|6850.8|6847.8|88
1754366700000|2025-08-05 04:05:00|6851|6849.2|6852.3|6849.5|6853.4|6849.6|6851|6848.2|24
1754367000000|2025-08-05 04:10:00|6852.4|6848.6|6852|6849.2|6853.4|6849.6|6849.9|6847.1|34
1754367300000|2025-08-05 04:15:00|6851.9|6849.1|6851.9|6849.1|6853|6850|6851.6|6848.1|23
1754367600000|2025-08-05 04:20:00|6851|6848.1|6850.6|6847.8|6851|6848.2|6849.2|6846.2|9
1754367900000|2025-08-05 04:25:00|6850.5|6846.8|6847.6|6843.8|6850.6|6847.8|6847|6843.8|22
1754368200000|2025-08-05 04:30:00|6847.7|6843.9|6847.6|6843.8|6848.7|6845.2|6846.7|6842.9|15
1754368500000|2025-08-05 04:35:00|6847.9|6845.1|6847.9|6845.1|6848.9|6846.1|6847.7|6843.9|11
1754368800000|2025-08-05 04:40:00|6848|6845.2|6849.7|6845.9|6849.9|6847.1|6848|6845.2|7
1754369100000|2025-08-05 04:45:00|6849.6|6845.8|6854.2|6851.4|6854.2|6851.4|6849.6|6845.8|34
1754369400000|2025-08-05 04:50:00|6854.1|6851.3|6852.2|6849.4|6854.2|6851.4|6852|6848.2|53
1754369700000|2025-08-05 04:55:00|6852.3|6849.5|6852|6848.2|6852.3|6849.5|6851.1|6847.3|42
1754370000000|2025-08-05 05:00:00|6851.2|6847.4|6852.9|6849.1|6853.1|6849.4|6851|6847.2|79
1754370300000|2025-08-05 05:05:00|6852.2|6849.4|6850.7|6846.9|6853.2|6850.4|6850.6|6846.8|48
1754370600000|2025-08-05 05:10:00|6850.9|6848.1|6848|6844.2|6850.9|6848.1|6847.6|6843.8|29
1754370900000|2025-08-05 05:15:00|6847.2|6844.4|6842.2|6839.4|6847.3|6844.5|6841.3|6837.8|93
1754371200000|2025-08-05 05:20:00|6841.1|6837.3|6837.6|6834.8|6841.3|6838.5|6836.6|6833.2|109
1754371500000|2025-08-05 05:25:00|6837.3|6833.5|6838.9|6835.1|6840.2|6837.4|6835.2|6832.1|154
1754371800000|2025-08-05 05:30:00|6838.2|6835.4|6857|6854.2|6858.3|6854.5|6838.2|6835|461
1754372100000|2025-08-05 05:35:00|6857.1|6854.3|6866.4|6863.6|6869.5|6865.7|6857.1|6854.3|195
1754372400000|2025-08-05 05:40:00|6867.6|6863.8|6863.2|6859.4|6867.6|6864.5|6861.7|6858.3|77
1754372700000|2025-08-05 05:45:00|6862.8|6860|6862.1|6858.3|6864.7|6861|6860.7|6857.2|75
1754373000000|2025-08-05 05:50:00|6862.3|6858.5|6862.1|6858.3|6864.1|6860.9|6857.8|6854.4|90
1754373300000|2025-08-05 05:55:00|6861.8|6859|6863.9|6861.1|6866.3|6862.5|6861.8|6859|84
1754373600000|2025-08-05 06:00:00|6863.1|6860.3|6866.3|6862.5|6868.5|6865.2|6859|6856.2|159
1754373900000|2025-08-05 06:05:00|6866.4|6862.6|6868.9|6866.1|6872.4|6868.6|6864.8|6861.6|597
1754374200000|2025-08-05 06:10:00|6870.4|6866.6|6868.8|6866|6870.4|6867|6866.8|6864|284
1754374500000|2025-08-05 06:15:00|6868.7|6865.9|6865.6|6861.8|6869.3|6865.9|6864.3|6861.5|74
1754374800000|2025-08-05 06:20:00|6865.3|6862.5|6861.1|6857.3|6865.7|6862.5|6859.3|6856.2|52
1754375100000|2025-08-05 06:25:00|6861.7|6857.9|6858.7|6854.9|6861.7|6858.9|6857.7|6854.5|187
1754375400000|2025-08-05 06:30:00|6858|6855.2|6867|6864.2|6867.1|6864.3|6858|6854.6|200
1754375700000|2025-08-05 06:35:00|6866.8|6863|6862.6|6858.8|6866.8|6863|6859.7|6856.6|112
1754376000000|2025-08-05 06:40:00|6863.4|6859.6|6863.2|6860.4|6865.6|6862.2|6860.6|6856.8|126
1754376300000|2025-08-05 06:45:00|6864.1|6860.3|6854|6850.2|6864.3|6860.5|6852.9|6850.1|682
1754376600000|2025-08-05 06:50:00|6853.9|6850.1|6848.6|6845.8|6855.6|6852.1|6847.4|6844.6|589
1754376900000|2025-08-05 06:55:00|6847|6844.2|6843.6|6840.8|6849.7|6846.5|6841.7|6837.9|260
1754377200000|2025-08-05 07:00:00|6843.7|6840.9|6845.5|6842.7|6850.8|6848|6843.7|6840.7|512
1754377500000|2025-08-05 07:05:00|6844.7|6841.9|6831.3|6827.5|6846|6842.6|6825.6|6822|1975
1754377800000|2025-08-05 07:10:00|6830.9|6828.1|6832.7|6828.9|6836.7|6832.9|6830|6827.2|617
1754378100000|2025-08-05 07:15:00|6832.1|6829.3|6835.2|6832.4|6836.7|6832.9|6831.3|6828.5|529
1754378400000|2025-08-05 07:20:00|6834.4|6831.6|6824.6|6821.8|6835.7|6831.9|6824.6|6821.8|1328
1754378700000|2025-08-05 07:25:00|6824.5|6821.7|6823|6819.2|6824.7|6821.9|6816.6|6813.8|2318
1754379000000|2025-08-05 07:30:00|6822.5|6819.7|6830|6827.2|6835.8|6832.6|6822.5|6819.7|3387
1754379300000|2025-08-05 07:35:00|6830.2|6827.4|6838.2|6835.4|6838.3|6835.5|6829.1|6825.7|2058
1754379600000|2025-08-05 07:40:00|6837.9|6834.1|6855.7|6851.9|6856.5|6852.7|6837.9|6834.1|990
1754379900000|2025-08-05 07:45:00|6854.3|6851.5|6853.9|6851.1|6863.6|6860.1|6853.1|6849.9|2135
1754380200000|2025-08-05 07:50:00|6853.2|6850.4|6835.7|6832.9|6853.8|6850.8|6835.4|6831.6|1048
1754380500000|2025-08-05 07:55:00|6835.4|6831.6|6835.1|6832.3|6836.1|6833.3|6830.9|6827.5|772
1754380800000|2025-08-05 08:00:00|6836.4|6832.6|6834.1|6831.3|6839|6836.2|6830.2|6827.2|1127
1754381100000|2025-08-05 08:05:00|6835|6832.2|6842.3|6838.5|6843.3|6840.5|6831.4|6828.3|1642
1754381400000|2025-08-05 08:10:00|6841.3|6839.3|6850.3|6846.5|6851.2|6848.3|6840.1|6836.5|768
1754381700000|2025-08-05 08:15:00|6850.1|6847.3|6859.4|6856.6|6860.3|6857.5|6847.3|6843.8|1989
1754382000000|2025-08-05 08:20:00|6858.4|6855.6|6862.4|6859.6|6866.6|6863.8|6857.6|6853.9|910
1754382300000|2025-08-05 08:25:00|6863.2|6860.4|6857.5|6854.7|6864.8|6862|6855.2|6851.4|2149
1754382600000|2025-08-05 08:30:00|6856.6|6853.8|6840.5|6837.7|6859.5|6856.7|6835.1|6831.8|6803
1754382900000|2025-08-05 08:35:00|6839.6|6836.8|6841.4|6838.6|6845.8|6842|6833.7|6830.5|2010
1754383200000|2025-08-05 08:40:00|6841.9|6838.1|6841.9|6839.1|6846.2|6842.8|6831.9|6829.1|1446
1754383500000|2025-08-05 08:45:00|6843.3|6839.5|6842.5|6839.7|6846.1|6842.7|6840.8|6837.6|592
1754383800000|2025-08-05 08:50:00|6843.2|6840.4|6827.7|6824.9|6845.8|6842|6820.7|6817.8|2461
1754384100000|2025-08-05 08:55:00|6827.8|6825|6829.3|6825.5|6830.1|6826.3|6824.7|6821.9|3484
1754384400000|2025-08-05 09:00:00|6828.9|6826.1|6829.8|6827|6836.4|6833.6|6822.5|6819.7|2241
1754384700000|2025-08-05 09:05:00|6829.9|6827.1|6823.4|6820.6|6834.1|6830.3|6823.4|6820.6|5115
1754385000000|2025-08-05 09:10:00|6822.4|6819.6|6811|6808.2|6824.4|6820.6|6809.2|6806.4|2175
1754385300000|2025-08-05 09:15:00|6811.1|6808.3|6808.2|6805.4|6813.5|6810|6804.1|6801.3|1974
1754385600000|2025-08-05 09:20:00|6808.6|6804.8|6802.9|6800.1|6809.9|6806.8|6801|6798.2|6062
1754385900000|2025-08-05 09:25:00|6804.1|6800.3|6797.3|6794.5|6804.1|6801|6797.3|6794.5|1648
1754386200000|2025-08-05 09:30:00|6797.2|6794.4|6807|6804.2|6815.4|6812|6794.4|6791.6|3091
1754386500000|2025-08-05 09:35:00|6806.9|6804.1|6805|6802.2|6808.9|6806.1|6804.8|6801.5|581
1754386800000|2025-08-05 09:40:00|6805.1|6802.3|6809.7|6806.9|6812.2|6808.4|6803.9|6801.1|1150
1754387100000|2025-08-05 09:45:00|6810.1|6806.3|6804.6|6801.8|6811.2|6807.4|6803.7|6800.9|1266
1754387400000|2025-08-05 09:50:00|6805.2|6801.4|6796.8|6794|6805.3|6802|6794.8|6792|1053
1754387700000|2025-08-05 09:55:00|6796.9|6794.1|6783.8|6781|6798.4|6795|6783.8|6780.6|3187
1754388000000|2025-08-05 10:00:00|6784.4|6780.6|6788.7|6785.9|6798.2|6794.8|6782.8|6779.6|1797
1754388300000|2025-08-05 10:05:00|6788.8|6786|6791.6|6788.8|6795.1|6791.8|6782.6|6779.8|843
1754388600000|2025-08-05 10:10:00|6791.5|6788.7|6798.6|6795.8|6802.2|6798.8|6788.5|6785.7|1068
1754388900000|2025-08-05 10:15:00|6798.5|6795.7|6792|6789.2|6798.5|6795.7|6786.9|6784.1|828
1754389200000|2025-08-05 10:20:00|6793.3|6789.5|6802.8|6800|6803.7|6800.9|6792.4|6789.5|742
1754389500000|2025-08-05 10:25:00|6802.7|6799.9|6795.8|6793|6804.2|6800.9|6793.7|6790.9|959
1754389800000|2025-08-05 10:30:00|6796.8|6794|6798.6|6795.8|6801.1|6797.3|6796.8|6794|402
1754390100000|2025-08-05 10:35:00|6799.2|6795.4|6792.8|6790|6799.2|6795.8|6788.8|6786|1209
1754390400000|2025-08-05 10:40:00|6792.9|6790.1|6802.2|6799.4|6806.5|6803.2|6791.3|6788.5|987
1754390700000|2025-08-05 10:45:00|6802.1|6799.3|6799.3|6796.5|6802.5|6799.3|6792.4|6789.6|691
1754391000000|2025-08-05 10:50:00|6799.4|6795.6|6795|6791.2|6799.4|6795.6|6793.4|6790.2|437
1754391300000|2025-08-05 10:55:00|6795.2|6791.4|6792.7|6789.9|6796|6792.8|6789.6|6786.8|371
1754391600000|2025-08-05 11:00:00|6792.5|6789.7|6796.5|6793.7|6797|6793.7|6790.5|6787.7|348
1754391900000|2025-08-05 11:05:00|6797.4|6794.6|6801.3|6798.5|6810|6806.7|6796.5|6793.7|1086
1754392200000|2025-08-05 11:10:00|6801.4|6798.6|6805.1|6801.3|6805.2|6801.8|6797|6793.2|313
1754392500000|2025-08-05 11:15:00|6804.8|6801|6801.6|6798.8|6805.8|6802|6800.4|6797.6|203
1754392800000|2025-08-05 11:20:00|6802|6798.2|6799.7|6796.9|6802.1|6798.9|6798.6|6795.8|239
1754393100000|2025-08-05 11:25:00|6799.5|6796.7|6804.4|6801.6|6808|6804.5|6798.6|6795.8|351
1754393400000|2025-08-05 11:30:00|6804.5|6801.7|6813.4|6809.6|6815.6|6812.6|6804.5|6801.7|1182
1754393700000|2025-08-05 11:35:00|6812.1|6809.3|6800.9|6798.1|6813.5|6809.7|6800|6796.9|464
1754394000000|2025-08-05 11:40:00|6800.7|6796.9|6806.9|6804.1|6808|6804.2|6799|6795.9|354
1754394300000|2025-08-05 11:45:00|6806.8|6804|6808.8|6805|6814.7|6811.5|6805.9|6803.1|417
1754394600000|2025-08-05 11:50:00|6808.7|6804.9|6804.6|6800.8|6811.8|6809|6804.6|6800.8|778
1754394900000|2025-08-05 11:55:00|6804.4|6800.6|6808.2|6805.4|6810.1|6806.9|6801.1|6798|845
1754395200000|2025-08-05 12:00:00|6808.1|6805.3|6805.2|6801.4|6814.1|6811.1|6803|6799.9|737
1754395500000|2025-08-05 12:05:00|6804.7|6800.9|6807.7|6803.9|6814|6811.2|6802.9|6799.9|1221
1754395800000|2025-08-05 12:10:00|6807|6804.2|6794.7|6791.9|6811.7|6808.2|6792.7|6789.5|1050
1754396100000|2025-08-05 12:15:00|6795.3|6791.5|6779.7|6775.9|6795.6|6792.8|6757.2|6754.2|6041
1754396400000|2025-08-05 12:20:00|6778.9|6775.1|6783|6779.2|6814.9|6811.1|6774.8|6771|5555
1754396700000|2025-08-05 12:25:00|6783.2|6779.4|6768.1|6764.3|6784.2|6781|6766.7|6763.9|1502
1754397000000|2025-08-05 12:30:00|6768|6764.2|6782.7|6779.9|6785.3|6781.5|6765.8|6762.6|1565
1754397300000|2025-08-05 12:35:00|6783.5|6780.7|6771.7|6768.9|6787.8|6784|6769.7|6766.9|1995
1754397600000|2025-08-05 12:40:00|6773.1|6769.3|6777.4|6774.6|6783.3|6780.5|6771.6|6768.3|1065
1754397900000|2025-08-05 12:45:00|6778.9|6775.1|6775.4|6772.6|6784.9|6781.5|6773.3|6770.5|908
1754398200000|2025-08-05 12:50:00|6776|6772.2|6771.3|6767.5|6776|6772.5|6765.8|6763|3225
1754398500000|2025-08-05 12:55:00|6770.7|6767.9|6773.3|6769.5|6776.3|6773|6769.8|6766.5|1188
1754398800000|2025-08-05 13:00:00|6773.4|6769.6|6775.4|6771.6|6787.8|6785|6769.8|6767|2135
1754399100000|2025-08-05 13:05:00|6775.5|6771.7|6781.7|6778.9|6781.7|6778.9|6767.9|6765.1|659
1754399400000|2025-08-05 13:10:00|6782|6779.2|6773.7|6770.9|6785.2|6781.9|6773.7|6770.9|1007
1754399700000|2025-08-05 13:15:00|6773.8|6771|6777.5|6774.7|6781.9|6778.7|6768.8|6765.8|669
1754400000000|2025-08-05 13:20:00|6777.7|6774.9|6792.7|6789.9|6800.4|6797.1|6772.1|6768.4|2869
1754400300000|2025-08-05 13:25:00|6792.6|6789.8|6794.5|6791.7|6799.7|6796.6|6790.9|6787.4|1426
1754400600000|2025-08-05 13:30:00|6794.4|6791.6|6794.1|6791.3|6795.9|6792.3|6783.7|6780.8|2444
1754400900000|2025-08-05 13:35:00|6793.1|6790.3|6798|6795.2|6804|6800.6|6788.5|6785|1019
1754401200000|2025-08-05 13:40:00|6798.1|6795.3|6791.2|6788.4|6804.1|6800.4|6788.4|6785.2|1285
1754401500000|2025-08-05 13:45:00|6791.6|6787.8|6785.1|6782.3|6791.7|6788.5|6780.1|6777|582
1754401800000|2025-08-05 13:50:00|6784.9|6782.1|6791.6|6788.8|6798.7|6794.9|6782.3|6779.5|670
1754402100000|2025-08-05 13:55:00|6791.5|6788.7|6791.2|6787.4|6795.7|6791.9|6785|6782.2|530
1754402400000|2025-08-05 14:00:00|6791.3|6787.5|6780.5|6777.7|6793.7|6790.4|6772.6|6769.8|2192
1754402700000|2025-08-05 14:05:00|6781|6777.2|6777.3|6774.5|6787|6783.2|6777.3|6774.5|1172
1754403000000|2025-08-05 14:10:00|6777.8|6774|6771.9|6768.1|6783.6|6780.4|6767.3|6764.5|2307
1754403300000|2025-08-05 14:15:00|6770.5|6767.7|6769.7|6766.9|6776|6772.2|6766.8|6764|1576
1754403600000|2025-08-05 14:20:00|6770.2|6766.4|6761.6|6758.8|6771.2|6767.9|6758.9|6756.1|2568
1754403900000|2025-08-05 14:25:00|6761.7|6758.9|6773.3|6770.5|6774.6|6771.1|6758.9|6756.1|2138
1754404200000|2025-08-05 14:30:00|6773.6|6769.8|6778.3|6775.5|6783.1|6780.1|6770|6766.9|2680
1754404500000|2025-08-05 14:35:00|6778.1|6775.3|6798.5|6795.7|6805|6802.2|6777.4|6774.6|4394
1754404800000|2025-08-05 14:40:00|6798.6|6795.8|6791.7|6787.9|6801.5|6798.7|6791.2|6787.9|677
1754405100000|2025-08-05 14:45:00|6791.8|6788|6791.7|6788.9|6798|6795.2|6786|6782.2|1698
1754405400000|2025-08-05 14:50:00|6792.7|6789.9|6788.2|6784.4|6796.4|6792.9|6786.1|6782.8|1267
1754405700000|2025-08-05 14:55:00|6788.3|6784.5|6779.7|6776.9|6791|6787.7|6779.5|6776.3|1138
1754406000000|2025-08-05 15:00:00|6779.5|6776.7|6764.4|6761.6|6785.5|6782.7|6764.4|6761.6|2163
1754406300000|2025-08-05 15:05:00|6764.6|6761.8|6774.8|6771|6777.3|6774.5|6763.7|6760.9|2062
1754406600000|2025-08-05 15:10:00|6774.2|6771.4|6773.4|6770.6|6775.9|6772.1|6768.4|6765.6|1119
1754406900000|2025-08-05 15:15:00|6774.9|6771.1|6773.3|6770.5|6777.9|6774.5|6768.6|6765.8|2182
1754407200000|2025-08-05 15:20:00|6773.6|6770.8|6770.7|6767.9|6779.8|6776.6|6768.7|6765.9|1313
1754407500000|2025-08-05 15:25:00|6770.8|6768|6785.5|6781.7|6786.1|6783.3|6770.8|6768|2758
1754407800000|2025-08-05 15:30:00|6785.4|6781.6|6788.6|6785.8|6793.8|6791|6781.3|6778.5|3617
1754408100000|2025-08-05 15:35:00|6788.5|6785.7|6774.2|6771.4|6790.1|6786.9|6769.2|6766.4|1105
1754408400000|2025-08-05 15:40:00|6774|6771.2|6777|6773.2|6781.3|6777.5|6772.1|6768.8|1522
1754408700000|2025-08-05 15:45:00|6775.6|6772.8|6781.9|6779.1|6783.5|6780.3|6770.8|6768|1012
1754409000000|2025-08-05 15:50:00|6782.1|6779.3|6778|6775.2|6782.5|6779.3|6773|6770.2|916
1754409300000|2025-08-05 15:55:00|6778.1|6775.3|6777.8|6775|6782.4|6778.6|6774.9|6772.1|994
1754409600000|2025-08-05 16:00:00|6778.4|6774.6|6792.2|6789.4|6793.4|6790.2|6777.8|6774.6|1487
1754409900000|2025-08-05 16:05:00|6793|6790.2|6795.4|6792.6|6800|6797|6789|6785.8|1265
1754410200000|2025-08-05 16:10:00|6795.5|6792.7|6798.9|6796.1|6800.5|6797.7|6795.5|6791.9|3002
1754410500000|2025-08-05 16:15:00|6798.7|6795.9|6800.6|6797.8|6802.5|6799.7|6794.1|6790.8|2185
1754410800000|2025-08-05 16:20:00|6800.7|6797.9|6799.8|6797|6801.6|6798.2|6796.8|6793|759
1754411100000|2025-08-05 16:25:00|6800.8|6798|6804.5|6801.7|6807.3|6804.5|6798.8|6796|1750
1754411400000|2025-08-05 16:30:00|6804.6|6801.8|6759|6756.2|6805.4|6802.6|6759|6755.7|8647
1754411700000|2025-08-05 16:35:00|6759.7|6755.9|6746.1|6743.3|6759.7|6756.2|6741.1|6738.3|5600
1754412000000|2025-08-05 16:40:00|6746|6743.2|6747.9|6745.1|6750.7|6747.9|6740.1|6737.3|2061
1754412300000|2025-08-05 16:45:00|6748.5|6744.7|6752.9|6750.1|6755.3|6751.5|6746|6743.2|860
1754412600000|2025-08-05 16:50:00|6752.8|6750|6768.3|6765.5|6772.5|6769.2|6750.7|6747.9|1462
1754412900000|2025-08-05 16:55:00|6769.7|6765.9|6762.2|6759.4|6773.9|6768.3|6760.3|6757.5|1202
1754413200000|2025-08-05 17:00:00|6764.2|6761.4|6759.5|6756.7|6773.5|6770.5|6758.6|6755.8|902
1754413500000|2025-08-05 17:05:00|6759.4|6756.6|6755.4|6752.6|6761.4|6758.6|6752.6|6749.8|1001
1754413800000|2025-08-05 17:10:00|6756|6752.2|6750.5|6747.7|6757.9|6754.1|6748.4|6744.5|941
1754414100000|2025-08-05 17:15:00|6750.6|6747.8|6755.6|6752.8|6757.6|6754.8|6750.6|6747.3|450
1754414400000|2025-08-05 17:20:00|6755.7|6752.9|6755.5|6752.7|6758|6754.7|6752.6|6749.8|650
1754414700000|2025-08-05 17:25:00|6755.4|6752.6|6748.2|6744.4|6757.4|6753.6|6746.6|6743.4|828
1754415000000|2025-08-05 17:30:00|6748.1|6744.3|6754.7|6750.9|6755.7|6751.9|6747.5|6744.3|349
1754415300000|2025-08-05 17:35:00|6754.1|6751.3|6754.4|6751.6|6759.7|6756.3|6752.4|6749.6|511
1754415600000|2025-08-05 17:40:00|6754.3|6751.5|6774.7|6771.9|6790.2|6786.8|6753.3|6750.5|6114
1754415900000|2025-08-05 17:45:00|6775.4|6772.6|6756.2|6753.4|6775.7|6772.9|6756.2|6753.4|1292
1754416200000|2025-08-05 17:50:00|6757|6754.2|6770.5|6766.7|6771.7|6768.4|6752.4|6748.9|898
1754416500000|2025-08-05 17:55:00|6770.7|6766.9|6766.1|6763.3|6770.7|6767.3|6762.8|6760|489
1754416800000|2025-08-05 18:00:00|6766.8|6764|6756.6|6753.8|6772.3|6769.5|6754.8|6751.7|719
1754417100000|2025-08-05 18:05:00|6756.8|6754|6757.8|6755|6765.4|6761.6|6756.8|6753.7|713
1754417400000|2025-08-05 18:10:00|6758.2|6754.4|6757.7|6753.9|6761|6757.6|6752.3|6749|677
1754417700000|2025-08-05 18:15:00|6757.9|6754.1|6754.6|6751.8|6760.9|6757.5|6753.6|6750.8|775
1754418000000|2025-08-05 18:20:00|6755.5|6752.7|6756.1|6752.3|6756.3|6753.5|6752.5|6749.7|739
1754418300000|2025-08-05 18:25:00|6754.7|6751.9|6750.3|6747.5|6762|6758.6|6749.3|6746.1|3313
1754418600000|2025-08-05 18:30:00|6751.3|6748.5|6750.3|6747.5|6753.6|6750.3|6743.4|6740.6|2016
1754418900000|2025-08-05 18:35:00|6750.4|6747.6|6755.1|6752.3|6757.8|6754.6|6749.6|6746.8|1266
1754419200000|2025-08-05 18:40:00|6754.2|6751.4|6754.2|6751.4|6755.6|6752.3|6752.1|6749.3|655
1754419500000|2025-08-05 18:45:00|6754.3|6751.5|6755.7|6751.9|6756.7|6753.5|6754.3|6751.5|276
1754419800000|2025-08-05 18:50:00|6755|6752.2|6750.1|6747.3|6755.7|6752.4|6750|6747|532
1754420100000|2025-08-05 18:55:00|6750.3|6747.5|6747|6744.2|6750.3|6747.5|6746.3|6743.5|721
1754420400000|2025-08-05 19:00:00|6747.1|6744.3|6746.3|6743.5|6747.5|6744.3|6743.3|6740.5|306
1754420700000|2025-08-05 19:05:00|6746.2|6743.4|6748.2|6745.4|6748.6|6745.4|6744.3|6741.5|565
1754421000000|2025-08-05 19:10:00|6749|6746.2|6746.8|6744|6749.3|6746.5|6746.7|6743.9|185
1754421300000|2025-08-05 19:15:00|6747|6744.2|6746.3|6743.5|6747.2|6744.4|6746.1|6743|292
1754421600000|2025-08-05 19:20:00|6746.1|6742.3|6747.4|6744.6|6747.5|6744.7|6744.4|6741.2|259
1754421900000|2025-08-05 19:25:00|6746.4|6743.6|6747.9|6745.1|6747.9|6745.1|6746.4|6743.6|193
1754422200000|2025-08-05 19:30:00|6747.8|6745|6747.9|6745.1|6747.9|6745.1|6746.6|6743.8|68
1754422500000|2025-08-05 19:35:00|6748.1|6745.3|6754.1|6751.3|6755.8|6752.4|6748.1|6745.3|266
1754422800000|2025-08-05 19:40:00|6755.6|6751.8|6752.2|6749.4|6755.6|6751.8|6751.1|6748.3|154
1754423100000|2025-08-05 19:45:00|6752.4|6749.6|6753.2|6750.4|6754.8|6751|6751.3|6748.5|187
1754423400000|2025-08-05 19:50:00|6753.3|6750.5|6754.6|6750.8|6755.8|6752.4|6753.2|6750|164
1754423700000|2025-08-05 19:55:00|6754|6751.2|6750.9|6748.1|6754.6|6751.2|6750.1|6747.3|257
1754424000000|2025-08-05 20:00:00|6751.1|6748.3|6743.3|6740.5|6751.1|6748.3|6743.1|6740.3|1048
1754424300000|2025-08-05 20:05:00|6743.1|6740.3|6745.7|6741.9|6745.7|6741.9|6742.1|6739.3|237
1754424600000|2025-08-05 20:10:00|6744.4|6741.6|6750.3|6747.5|6750.7|6747.5|6744.3|6741.5|87
1754424900000|2025-08-05 20:15:00|6750.4|6747.6|6753.7|6749.9|6755.7|6751.9|6749.4|6746.2|183
1754425200000|2025-08-05 20:20:00|6752.4|6749.6|6751.2|6748.4|6752.6|6749.6|6751.2|6748.4|9
1754425500000|2025-08-05 20:25:00|6751.3|6748.5|6751.5|6747.7|6752.6|6748.8|6750.1|6746.8|31
1754425800000|2025-08-05 20:30:00|6751.1|6748.3|6757.2|6753.4|6761.6|6757.8|6751.1|6748.3|210
1754426100000|2025-08-05 20:35:00|6756.3|6753.5|6754|6751.2|6757.2|6753.5|6754|6750.4|138
1754426400000|2025-08-05 20:40:00|6754.2|6750.4|6753.9|6750.1|6755.9|6752.2|6753|6750.1|61
1754426700000|2025-08-05 20:45:00|6754.1|6750.3|6754.7|6750.9|6755.9|6752.2|6753|6749.5|111
1754427000000|2025-08-05 20:50:00|6753.5|6750.7|6754.3|6750.5|6755.4|6752.1|6749.9|6747.1|203
1754427300000|2025-08-05 20:55:00|6753.8|6751|6754|6751.2|6757.6|6753.8|6752.9|6749.4|127
1754427600000|2025-08-05 21:00:00|6755.3|6751.5|6756.3|6752.5|6756.4|6752.6|6755.3|6751.5|0
1754428500000|2025-08-05 21:15:00|6755.8|6752|6755.8|6752|6755.8|6752|6755.8|6752|0
1754428800000|2025-08-05 21:20:00|6754.3|6751.5|6755.3|6751.5|6755.3|6751.5|6751.2|6748.4|20
1754429100000|2025-08-05 21:25:00|6755.2|6751.4|6756|6752.2|6756.8|6752.2|6753.3|6749|3
1754429400000|2025-08-05 21:30:00|6756.4|6752.6|6756.6|6752.8|6757.7|6753.9|6755.1|6751.6|547
1754429700000|2025-08-05 21:35:00|6759.5|6751.7|6757.1|6753.3|6759.5|6753.3|6757.1|6751.7|2
1754430000000|2025-08-05 21:40:00|6759.5|6751.7|6758.6|6750.8|6759.5|6751.7|6758.6|6750.8|9
1754430600000|2025-08-05 21:50:00|6757|6753.2|6759.7|6751.9|6759.7|6753.4|6755.2|6751.8|5
1754430900000|2025-08-05 21:55:00|6758.1|6754.3|6757.9|6754.1|6758.1|6754.3|6757.9|6754.1|37
1754438400000|2025-08-06 00:00:00|6764.7|6756.9|6767.5|6764.7|6769.9|6766.8|6761.3|6756.9|121
1754438700000|2025-08-06 00:05:00|6768.1|6764.3|6762.5|6759.7|6769.1|6765.3|6760.5|6757.7|83
1754439000000|2025-08-06 00:10:00|6762.4|6759.6|6765|6761.2|6766.9|6763.1|6762.4|6759.1|360
1754439300000|2025-08-06 00:15:00|6764.4|6761.6|6764.4|6761.6|6766.1|6762.7|6763.3|6760|142
1754439600000|2025-08-06 00:20:00|6764.2|6761.4|6763.5|6760.7|6764.7|6761.5|6761.3|6758.5|144
1754439900000|2025-08-06 00:25:00|6765|6761.2|6763.5|6760.7|6765|6761.3|6763.5|6760.7|12
1754440200000|2025-08-06 00:30:00|6763.3|6760.5|6764.4|6761.6|6767.3|6763.5|6763.2|6760.4|37
1754440500000|2025-08-06 00:35:00|6764.5|6761.7|6763.4|6760.6|6765.4|6762.6|6762.5|6759.7|48
1754440800000|2025-08-06 00:40:00|6763.5|6760.7|6765.4|6762.6|6766.8|6763.7|6763.5|6760.7|35
1754441100000|2025-08-06 00:45:00|6766.1|6763.3|6764.5|6761.7|6766.8|6763.6|6764.3|6761.5|52
1754441400000|2025-08-06 00:50:00|6764.3|6761.5|6766.4|6763.6|6767.8|6764.6|6764.3|6761.1|25
1754441700000|2025-08-06 00:55:00|6767.7|6763.9|6768.2|6765.4|6769.7|6766.4|6765.5|6762.7|33
1754442000000|2025-08-06 01:00:00|6768|6765.2|6769.8|6766|6772.3|6768.5|6767|6763.9|174
1754442300000|2025-08-06 01:05:00|6769.3|6766.5|6773.1|6770.3|6774.7|6771.3|6768.5|6765.7|127
1754442600000|2025-08-06 01:10:00|6773.2|6770.4|6774.7|6770.9|6774.8|6771.5|6772.3|6769.5|105
1754442900000|2025-08-06 01:15:00|6774.8|6771|6779.9|6776.1|6779.9|6776.5|6773.4|6770.6|222
1754443200000|2025-08-06 01:20:00|6779.3|6776.5|6781.3|6777.5|6782.5|6778.7|6777.3|6774|466
1754443500000|2025-08-06 01:25:00|6781.2|6777.4|6780.3|6777.5|6781.5|6777.7|6777.4|6774.6|112
1754443800000|2025-08-06 01:30:00|6780.4|6777.6|6779.2|6775.4|6781.6|6778.6|6778.4|6775.4|117
1754444100000|2025-08-06 01:35:00|6778.5|6775.7|6779.5|6776.7|6780.6|6777.7|6777.5|6774.4|145
1754444400000|2025-08-06 01:40:00|6779.3|6776.5|6782|6779.2|6783.5|6779.7|6779.3|6776.5|183
1754444700000|2025-08-06 01:45:00|6782.1|6779.3|6786|6783.2|6786|6783.2|6781.7|6777.9|68
1754445000000|2025-08-06 01:50:00|6785.2|6782.4|6780.8|6777|6787|6784.2|6780.8|6777|77
1754445300000|2025-08-06 01:55:00|6780.6|6776.8|6783.9|6781.1|6784.6|6781.3|6780.6|6776.8|83
1754445600000|2025-08-06 02:00:00|6783.8|6781|6780.8|6778|6784.4|6781.5|6779|6775.6|135
1754445900000|2025-08-06 02:05:00|6780.5|6776.7|6781.3|6777.5|6781.3|6778.1|6779.5|6775.7|38
1754446200000|2025-08-06 02:10:00|6781.5|6777.7|6781|6778.2|6782|6779.2|6778.7|6774.9|34
1754446500000|2025-08-06 02:15:00|6781.7|6778.9|6780.8|6778|6782.1|6779.3|6779.9|6776.6|68
1754446800000|2025-08-06 02:20:00|6780.9|6778.1|6781.6|6778.8|6781.6|6778.8|6779.9|6776.5|59
1754447100000|2025-08-06 02:25:00|6780.9|6778.1|6780.7|6777.9|6780.9|6778.1|6779.7|6776.5|20
1754447400000|2025-08-06 02:30:00|6780.9|6778.1|6786.9|6784.1|6786.9|6784.1|6780.9|6777.5|491
1754447700000|2025-08-06 02:35:00|6788.9|6786.1|6787|6784.2|6789.9|6787.1|6786.5|6782.7|199
1754448000000|2025-08-06 02:40:00|6787.5|6783.7|6785.7|6782.9|6789.5|6786.2|6784.9|6781.6|149
1754448300000|2025-08-06 02:45:00|6785.8|6783|6785.3|6781.5|6786.7|6783.9|6783.4|6779.7|46
1754448600000|2025-08-06 02:50:00|6784.9|6782.1|6783.8|6781|6785.7|6782.9|6783.3|6779.5|109
1754448900000|2025-08-06 02:55:00|6783.5|6779.7|6782.2|6779.4|6783.8|6781|6781|6778|55
1754449200000|2025-08-06 03:00:00|6782.1|6779.3|6786.4|6782.6|6786.4|6783|6781.6|6777.8|145
1754449500000|2025-08-06 03:05:00|6785.9|6783.1|6783.8|6781|6786.6|6783.1|6781.8|6778.7|65
1754449800000|2025-08-06 03:10:00|6784.6|6781.8|6785.4|6781.6|6785.6|6782.8|6782.8|6779.5|146
1754450100000|2025-08-06 03:15:00|6785.6|6782.8|6791.8|6788|6791.9|6789.1|6784.8|6781.4|77
1754450400000|2025-08-06 03:20:00|6791.7|6787.9|6792.1|6789.3|6793.2|6790.4|6791.1|6787.9|138
1754450700000|2025-08-06 03:25:00|6792.8|6789|6789|6786.2|6792.8|6789.4|6788.7|6784.9|54
1754451000000|2025-08-06 03:30:00|6789.7|6785.9|6787.4|6783.6|6789.7|6786.1|6785.5|6781.7|71
1754451300000|2025-08-06 03:35:00|6787.6|6784.8|6788|6785.2|6788|6785.2|6785.6|6782.3|27
1754451600000|2025-08-06 03:40:00|6787.9|6784.1|6789.7|6785.9|6789.7|6786.2|6787.9|6784.1|28
1754451900000|2025-08-06 03:45:00|6789.9|6787.1|6790.7|6786.9|6791|6788.2|6789.7|6785.9|42
1754452200000|2025-08-06 03:50:00|6791|6788.2|6789.4|6786.6|6791|6788.2|6789.4|6786.1|16
1754452500000|2025-08-06 03:55:00|6789.5|6786.7|6790.4|6787.6|6790.4|6787.6|6789.4|6786.1|12
1754452800000|2025-08-06 04:00:00|6790.5|6787.7|6794.6|6791.8|6796|6793.2|6790.5|6787.7|107
1754453100000|2025-08-06 04:05:00|6794.3|6790.5|6795.6|6792.8|6795.7|6792.9|6793.7|6790.4|101
1754453400000|2025-08-06 04:10:00|6795|6791.2|6794.6|6791.8|6795.8|6793|6794.2|6790.5|38
1754453700000|2025-08-06 04:15:00|6794.2|6790.4|6791.1|6787.3|6794.6|6791.8|6791.1|6787.3|39
1754454000000|2025-08-06 04:20:00|6790.1|6786.3|6788.2|6784.4|6791.4|6788.6|6787.8|6784.4|199
1754454300000|2025-08-06 04:25:00|6787.8|6785|6788.2|6784.4|6788.6|6785.8|6787.2|6783.4|28
1754454600000|2025-08-06 04:30:00|6788.4|6784.6|6789.3|6785.5|6789.7|6786.9|6787.3|6783.5|17
1754454900000|2025-08-06 04:35:00|6789.6|6786.8|6791.5|6788.7|6792.5|6789.7|6789.6|6786.3|115
1754455200000|2025-08-06 04:40:00|6790.7|6787.9|6789.6|6786.8|6791.3|6788.4|6789.5|6786.2|120
1754455500000|2025-08-06 04:45:00|6790|6786.2|6789.5|6786.7|6790.2|6786.8|6788.2|6784.4|28
1754455800000|2025-08-06 04:50:00|6790.5|6787.7|6790.5|6787.7|6790.8|6788|6790.5|6787.7|21
1754456100000|2025-08-06 04:55:00|6790.9|6787.1|6791.3|6788.5|6792.5|6789.7|6790.5|6787.1|73
1754456400000|2025-08-06 05:00:00|6791|6787.2|6791.1|6787.3|6791.3|6788.5|6789.6|6786.2|22
1754456700000|2025-08-06 05:05:00|6790.6|6787.8|6788.3|6784.5|6790.6|6787.8|6788.3|6784.5|37
1754457000000|2025-08-06 05:10:00|6788.1|6784.3|6787.7|6784.9|6790.1|6786.8|6784.1|6780.3|73
1754457300000|2025-08-06 05:15:00|6788.2|6784.4|6789.8|6787|6789.8|6787|6788.2|6784.4|33
1754457600000|2025-08-06 05:20:00|6790.5|6786.7|6791.5|6788.7|6791.5|6788.7|6788.7|6785.4|49
1754457900000|2025-08-06 05:25:00|6791.2|6787.4|6789.7|6786.9|6791.2|6787.9|6788.1|6784.3|38
1754458200000|2025-08-06 05:30:00|6789.6|6786.8|6793.5|6789.7|6793.7|6790.8|6787.9|6784.9|231
1754458500000|2025-08-06 05:35:00|6793.7|6789.9|6791.2|6787.4|6793.7|6790.9|6789.5|6786.4|51
1754458800000|2025-08-06 05:40:00|6790.5|6787.7|6784.6|6781.8|6791.6|6788.7|6783.6|6780.6|314
1754459100000|2025-08-06 05:45:00|6783.8|6780.8|6785.8|6782|6785.8|6782.4|6783.2|6779.9|50
1754459400000|2025-08-06 05:50:00|6784.4|6781.6|6784.7|6780.9|6785.9|6782.5|6783.1|6780|143
1754459700000|2025-08-06 05:55:00|6783.4|6780.6|6788.5|6784.7|6788.7|6784.9|6782.1|6779.3|74
1754460000000|2025-08-06 06:00:00|6788|6785.2|6796.7|6792.9|6800.3|6797.1|6788|6785.2|273
1754460300000|2025-08-06 06:05:00|6795.6|6792.8|6787.4|6784.6|6795.7|6792.8|6786.6|6782.8|172
1754460600000|2025-08-06 06:10:00|6788.6|6784.8|6788.4|6784.6|6789.6|6786.6|6786.8|6783.6|99
1754460900000|2025-08-06 06:15:00|6787.8|6785|6791|6788.2|6791.5|6788.2|6786|6783.2|73
1754461200000|2025-08-06 06:20:00|6791.5|6787.7|6797.6|6794.8|6799|6795.8|6790.1|6787.3|141
1754461500000|2025-08-06 06:25:00|6798.4|6795.6|6792.6|6788.8|6798.8|6795.6|6788.2|6784.6|183
1754461800000|2025-08-06 06:30:00|6791.1|6788.3|6795.7|6791.9|6796.4|6793.6|6791.1|6788.3|197
1754462100000|2025-08-06 06:35:00|6795|6791.2|6800.2|6797.4|6800.6|6797.4|6791.7|6788.8|223
1754462400000|2025-08-06 06:40:00|6800.3|6797.5|6795.8|6793|6802.7|6798.9|6794.1|6791.3|117
1754462700000|2025-08-06 06:45:00|6797|6793.2|6797.3|6793.5|6800.4|6797.1|6794.2|6791.4|287
1754463000000|2025-08-06 06:50:00|6797.4|6793.6|6799.6|6795.8|6800.5|6796.7|6796.1|6793.3|248
1754463300000|2025-08-06 06:55:00|6799|6796.2|6800.2|6796.4|6802.9|6800.1|6797.9|6795.1|353
1754463600000|2025-08-06 07:00:00|6799|6796.2|6819.1|6816.3|6819.3|6816.5|6797|6794.2|1257
1754463900000|2025-08-06 07:05:00|6820.1|6817.3|6820.1|6817.3|6823.9|6821.1|6817|6813.7|890
1754464200000|2025-08-06 07:10:00|6820.4|6816.6|6814|6810.2|6821.6|6818.3|6810.3|6806.9|1184
1754464500000|2025-08-06 07:15:00|6814.3|6811.5|6808.6|6804.8|6817.4|6814|6807.7|6804|435
1754464800000|2025-08-06 07:20:00|6808.7|6804.9|6810.5|6807.7|6814.3|6811.5|6808.3|6804.8|694
1754465100000|2025-08-06 07:25:00|6810.3|6807.5|6806.4|6803.6|6813.3|6810.2|6805.2|6802.3|453
1754465400000|2025-08-06 07:30:00|6807.1|6803.3|6804.7|6800.9|6807.4|6804.6|6802|6799|586
1754465700000|2025-08-06 07:35:00|6804.8|6801|6806.1|6803.3|6809.1|6806.2|6804|6800.9|336
1754466000000|2025-08-06 07:40:00|6806.3|6803.5|6803.4|6800.6|6806.8|6803.5|6801.3|6798|288
1754466300000|2025-08-06 07:45:00|6803.2|6800.4|6809.2|6806.4|6810|6807.2|6802.3|6798.5|445
1754466600000|2025-08-06 07:50:00|6809.1|6806.3|6809|6805.2|6815.7|6812.9|6806.5|6803.2|573
1754466900000|2025-08-06 07:55:00|6808.4|6805.6|6804.2|6801.4|6809|6805.7|6801.6|6798.3|631
1754467200000|2025-08-06 08:00:00|6803.4|6800.6|6808.1|6805.3|6809|6806.2|6799.3|6796.4|563
1754467500000|2025-08-06 08:05:00|6808|6805.2|6818.5|6814.7|6819.1|6816.3|6807.9|6804.9|1481
1754467800000|2025-08-06 08:10:00|6818.7|6815.9|6822|6819.2|6823.3|6820.5|6818.1|6814.3|885
1754468100000|2025-08-06 08:15:00|6822.1|6818.3|6822.3|6819.5|6822.3|6819.5|6816.9|6814|636
1754468400000|2025-08-06 08:20:00|6822.2|6818.4|6827.3|6823.5|6828.4|6825.4|6821.1|6817.8|1222
1754468700000|2025-08-06 08:25:00|6826.4|6824.5|6829|6826.2|6832|6829.2|6823.7|6820.5|4509
1754469000000|2025-08-06 08:30:00|6828.3|6825.5|6841.5|6838.7|6845.3|6842.5|6825.6|6821.8|4745
1754469300000|2025-08-06 08:35:00|6841.4|6838.6|6845.4|6842.6|6846.7|6843.9|6841.1|6837.3|859
1754469600000|2025-08-06 08:40:00|6845.2|6842.4|6843.4|6840.6|6846.5|6843.7|6842.1|6838.3|1112
1754469900000|2025-08-06 08:45:00|6844.2|6841.4|6840.5|6837.7|6845.4|6842.6|6840.5|6837.1|1027
1754470200000|2025-08-06 08:50:00|6839.6|6836.8|6835.7|6831.9|6840.5|6837.7|6832.1|6828.6|1625
1754470500000|2025-08-06 08:55:00|6835.6|6832.8|6839.4|6836.6|6840.4|6837.6|6834.3|6830.6|781
1754470800000|2025-08-06 09:00:00|6839.5|6836.7|6851.8|6849|6852|6849.2|6839.1|6835.3|1819
1754471100000|2025-08-06 09:05:00|6851.7|6848.9|6847.5|6844.7|6858.7|6855.9|6847.5|6844.4|2243
1754471400000|2025-08-06 09:10:00|6847.9|6844.1|6845.4|6841.6|6849.9|6847.1|6842.7|6839.9|931
1754471700000|2025-08-06 09:15:00|6845.7|6842.9|6840.7|6837.9|6845.7|6842.9|6837.1|6834.3|1947
1754472000000|2025-08-06 09:20:00|6840.6|6837.8|6835.8|6833|6841.7|6838.9|6833.6|6830.3|791
1754472300000|2025-08-06 09:25:00|6835.9|6833.1|6839.4|6836.6|6843.6|6840.6|6835.8|6832.5|1530
1754472600000|2025-08-06 09:30:00|6839.5|6836.7|6836|6833.2|6841.4|6838.6|6827.6|6824.7|1128
1754472900000|2025-08-06 09:35:00|6837.1|6834.3|6841.7|6838.9|6842.8|6839.8|6837.1|6834.3|304
1754473200000|2025-08-06 09:40:00|6842.5|6838.7|6845|6842.2|6846.2|6843.4|6841.5|6837.8|453
1754473500000|2025-08-06 09:45:00|6844.9|6842.1|6845.8|6843|6850.8|6848|6839.8|6836|653
1754473800000|2025-08-06 09:50:00|6845|6842.2|6846.6|6843.8|6848.7|6845.9|6844.8|6841.6|258
1754474100000|2025-08-06 09:55:00|6846.7|6843.9|6851.5|6848.7|6853.9|6850.7|6844.6|6841.8|528
1754474400000|2025-08-06 10:00:00|6851.1|6847.3|6850.4|6847.6|6852.7|6849.6|6843|6839.2|522
1754474700000|2025-08-06 10:05:00|6850.7|6846.9|6846.5|6843.7|6854.2|6851.4|6846.4|6843.1|945
1754475000000|2025-08-06 10:10:00|6846.9|6843.1|6849.7|6845.9|6851.2|6848.4|6843|6839.2|253
1754475300000|2025-08-06 10:15:00|6849.9|6846.1|6846.2|6843.4|6851.4|6848.6|6846.2|6842.9|91
1754475600000|2025-08-06 10:20:00|6846.4|6843.6|6847.2|6844.4|6848.4|6845.6|6844.4|6841.1|308
1754475900000|2025-08-06 10:25:00|6847.4|6844.6|6858.4|6855.6|6859.7|6856.7|6847.2|6844.1|602
1754476200000|2025-08-06 10:30:00|6858.5|6855.7|6858.3|6855.5|6862.2|6859.4|6857.4|6854.6|1622
1754476500000|2025-08-06 10:35:00|6859|6856.2|6860.3|6857.5|6862.3|6859.5|6854.3|6850.9|1269
1754476800000|2025-08-06 10:40:00|6860.1|6856.3|6861.1|6857.3|6862.5|6859.2|6857.5|6854.7|344
1754477100000|2025-08-06 10:45:00|6860.8|6858|6855.3|6851.5|6862.9|6860.1|6853|6850|1243
1754477400000|2025-08-06 10:50:00|6855.5|6852.7|6855.9|6853.1|6860.4|6857.3|6853|6850.2|196
1754477700000|2025-08-06 10:55:00|6856|6853.2|6857.4|6854.6|6859.5|6856|6855.7|6852.8|135
1754478000000|2025-08-06 11:00:00|6857.1|6854.3|6851|6848.2|6859.1|6856.3|6849.9|6846.3|781
1754478300000|2025-08-06 11:05:00|6850.2|6847.4|6852.8|6850|6858.4|6855.2|6848.9|6845.5|493
1754478600000|2025-08-06 11:10:00|6852.4|6848.6|6852.9|6850.1|6856.3|6853.2|6850.9|6848.1|254
1754478900000|2025-08-06 11:15:00|6852.5|6848.7|6856.8|6854|6856.8|6854|6850.8|6847.3|297
1754479200000|2025-08-06 11:20:00|6856.9|6854.1|6856.9|6854.1|6857.8|6855|6852.8|6849.5|196
1754479500000|2025-08-06 11:25:00|6857.3|6853.5|6849.1|6846.3|6857.4|6854.1|6847.9|6844.4|715
1754479800000|2025-08-06 11:30:00|6850.1|6847.3|6846|6843.2|6851.5|6848.7|6842.1|6838.7|844
1754480100000|2025-08-06 11:35:00|6846.1|6843.3|6844.2|6840.4|6846.9|6843.3|6842.5|6839.7|272
1754480400000|2025-08-06 11:40:00|6844|6840.2|6848.1|6845.3|6849.1|6846.1|6842.9|6840.1|716
1754480700000|2025-08-06 11:45:00|6847.9|6845.1|6844.3|6841.5|6849.2|6846.1|6837.2|6834.4|1201
1754481000000|2025-08-06 11:50:00|6844.4|6841.6|6848.7|6845.9|6849.9|6847|6844.4|6841.5|292
1754481300000|2025-08-06 11:55:00|6848.8|6846|6847.3|6844.5|6851.9|6849.1|6845.9|6842.2|558
1754481600000|2025-08-06 12:00:00|6847.4|6844.6|6840.2|6836.4|6854.1|6850.3|6838.2|6835.4|1406
1754481900000|2025-08-06 12:05:00|6840.1|6836.3|6844|6841.2|6848|6844.2|6839|6836.2|901
1754482200000|2025-08-06 12:10:00|6844.4|6840.6|6840.7|6836.9|6847.3|6843.9|6840.7|6836.9|569
1754482500000|2025-08-06 12:15:00|6839.7|6837.6|6830.7|6827.9|6841.9|6838.5|6826.7|6823.9|1602
1754482800000|2025-08-06 12:20:00|6831.2|6827.4|6827.1|6824.3|6838.9|6835.6|6808.4|6805.3|5808
1754483100000|2025-08-06 12:25:00|6827.2|6824.4|6831.2|6828.4|6834.1|6831|6822.6|6819.5|822
1754483400000|2025-08-06 12:30:00|6830.3|6827.5|6840.3|6836.5|6842.2|6838.4|6826.9|6823.8|827
1754483700000|2025-08-06 12:35:00|6841.3|6837.5|6838.4|6834.6|6844.8|6841.2|6835.8|6832|979
1754484000000|2025-08-06 12:40:00|6838.2|6835.4|6841.9|6839.1|6842.3|6839.1|6832.7|6829.2|812
1754484300000|2025-08-06 12:45:00|6842|6839.2|6848.8|6846|6851.7|6848|6841|6838|1667
1754484600000|2025-08-06 12:50:00|6848.6|6845.8|6848.5|6845.7|6852|6849.1|6846.6|6843.7|966
1754484900000|2025-08-06 12:55:00|6847.6|6844.8|6842.9|6840.1|6849.7|6846.9|6842.9|6839.7|903
1754485200000|2025-08-06 13:00:00|6842.7|6839.9|6849.4|6846.6|6851|6847.8|6836.9|6833.6|1837
1754485500000|2025-08-06 13:05:00|6849.6|6846.8|6854.1|6851.3|6857.8|6855|6849.6|6846.3|1359
1754485800000|2025-08-06 13:10:00|6854.2|6851.4|6867.4|6864.6|6868.5|6865.7|6854.2|6851.4|2307
1754486100000|2025-08-06 13:15:00|6867.6|6864.8|6859.3|6856.5|6867.6|6864.8|6856.3|6852.9|1387
1754486400000|2025-08-06 13:20:00|6859.2|6856.4|6856.1|6853.3|6859.3|6856.5|6852|6848.2|1178
1754486700000|2025-08-06 13:25:00|6856.2|6853.4|6854.4|6851.6|6857.9|6855.1|6853.9|6850.1|776
1754487000000|2025-08-06 13:30:00|6854.9|6851.1|6863|6860.2|6864.4|6861.5|6852.9|6849.3|1116
1754487300000|2025-08-06 13:35:00|6863.1|6859.3|6856.7|6853.9|6864|6861.2|6852.7|6849.6|1292
1754487600000|2025-08-06 13:40:00|6857.4|6853.6|6860.2|6857.4|6865.1|6862.3|6856.7|6853.5|1418
1754487900000|2025-08-06 13:45:00|6860.4|6857.6|6858.1|6855.3|6863|6860.2|6853.4|6850.6|1143
1754488200000|2025-08-06 13:50:00|6856.7|6853.9|6855.4|6852.6|6866|6863.2|6854.3|6848.9|2680
1754488500000|2025-08-06 13:55:00|6855.2|6852.4|6865.4|6862.6|6897.8|6894.6|6834.4|6830|10422
1754488800000|2025-08-06 14:00:00|6865.1|6862.3|6823.4|6820.6|6883|6880.2|6810.2|6806.4|7920
1754489100000|2025-08-06 14:05:00|6823.7|6819.9|6788.2|6785.4|6825.4|6822.2|6780.3|6777.5|7111
1754489400000|2025-08-06 14:10:00|6788.3|6785.5|6810|6806.2|6816.6|6813.8|6785.2|6782.4|3485
1754489700000|2025-08-06 14:15:00|6810.2|6806.4|6803.1|6799.3|6810.7|6807.4|6798.5|6795.7|3324
1754490000000|2025-08-06 14:20:00|6803|6799.2|6800|6796.2|6806.9|6803.1|6789.7|6786.9|3459
1754490300000|2025-08-06 14:25:00|6799.3|6796.5|6808.6|6804.8|6810.8|6807.4|6795.4|6792.3|1301
1754490600000|2025-08-06 14:30:00|6811.2|6807.4|6815.7|6811.9|6824.7|6821.9|6802.2|6799.1|5691
1754490900000|2025-08-06 14:35:00|6814.8|6812|6828.2|6824.4|6833|6829.6|6814.8|6811.9|2501
1754491200000|2025-08-06 14:40:00|6828.1|6824.3|6822.3|6818.5|6836.1|6833.2|6819.4|6814.1|2181
1754491500000|2025-08-06 14:45:00|6821.8|6819|6801.4|6798.6|6831.1|6827.6|6799.8|6796.2|2681
1754491800000|2025-08-06 14:50:00|6802.2|6799.4|6809.8|6807|6811.7|6808.5|6801.8|6798.4|1115
1754492100000|2025-08-06 14:55:00|6810|6806.2|6823.3|6820.5|6832.5|6828.8|6809.8|6806.2|2162
1754492400000|2025-08-06 15:00:00|6823.2|6820.4|6821.3|6818.5|6829.1|6826.3|6814.6|6811.8|1324
1754492700000|2025-08-06 15:05:00|6821.5|6818.7|6834.4|6831.6|6838.4|6835.6|6821.5|6818.2|1819
1754493000000|2025-08-06 15:10:00|6833.7|6830.9|6815.7|6812.9|6833.7|6830.9|6813.8|6810.5|2359
1754493300000|2025-08-06 15:15:00|6815.8|6813|6807.9|6804.1|6818.8|6816|6798.5|6795.6|3199
1754493600000|2025-08-06 15:20:00|6807.5|6804.7|6806|6803.2|6810.5|6807.7|6802.3|6799|1448
1754493900000|2025-08-06 15:25:00|6806.3|6802.5|6812.4|6809.6|6813.5|6810.7|6797.4|6794.6|5756
1754494200000|2025-08-06 15:30:00|6812.5|6809.7|6820.3|6817.5|6825.7|6821.9|6809.9|6807.1|2328
1754494500000|2025-08-06 15:35:00|6820.8|6817|6826.1|6823.3|6828.4|6824.6|6807.6|6804.8|2929
1754494800000|2025-08-06 15:40:00|6826|6823.2|6821.7|6818.9|6828.8|6826|6817.7|6814.9|912
1754495100000|2025-08-06 15:45:00|6821|6818.2|6802|6799.2|6821|6818.2|6801|6798|1592
1754495400000|2025-08-06 15:50:00|6802.2|6799.4|6765.6|6762.8|6802.2|6799.4|6764.2|6761.2|5488
1754495700000|2025-08-06 15:55:00|6765.3|6761.5|6729.3|6726.5|6767.5|6763.7|6726.7|6723.9|9212
1754496000000|2025-08-06 16:00:00|6729.5|6726.7|6714.5|6711.7|6738.9|6735.5|6707.8|6704.7|5792
1754496300000|2025-08-06 16:05:00|6714.7|6711.9|6732.3|6729.5|6736.9|6733.5|6714.5|6711.3|2803
1754496600000|2025-08-06 16:10:00|6732.1|6729.3|6714.2|6711.4|6732.2|6729.3|6708.2|6705.2|5182
1754496900000|2025-08-06 16:15:00|6714.4|6711.6|6722.1|6719.3|6725.2|6722.4|6713.4|6710|1962
1754497200000|2025-08-06 16:20:00|6722.7|6718.9|6726.6|6722.8|6730.8|6727.8|6717.8|6715|1231
1754497500000|2025-08-06 16:25:00|6725.4|6722.6|6721.9|6718.1|6728.5|6725.7|6718.4|6715.3|1431
1754497800000|2025-08-06 16:30:00|6720.6|6717.8|6731.1|6728.3|6744.5|6740.7|6720.4|6717.6|2231
1754498100000|2025-08-06 16:35:00|6731.2|6728.4|6737.4|6734.6|6739.8|6736.6|6726.2|6723.4|1454
1754498400000|2025-08-06 16:40:00|6737.3|6734.5|6765.5|6761.7|6778.3|6774.5|6721.6|6718|5679
1754498700000|2025-08-06 16:45:00|6765.8|6762|6772.5|6769.7|6798.4|6795.2|6765.8|6762|8202
1754499000000|2025-08-06 16:50:00|6772.2|6768.4|6754.1|6750.3|6772.3|6769.5|6752.8|6750|2388
1754499300000|2025-08-06 16:55:00|6753.6|6750.8|6767.1|6764.3|6776.9|6773.8|6749.9|6747.1|1364
1754499600000|2025-08-06 17:00:00|6766.9|6763.1|6744.7|6741.9|6772.1|6769.2|6737.3|6733.8|3864
1754499900000|2025-08-06 17:05:00|6744.8|6742|6748.5|6745.7|6760.5|6757.7|6741.6|6738.8|1080
1754500200000|2025-08-06 17:10:00|6748.4|6745.6|6751.2|6747.4|6754.1|6750.7|6741.8|6739|1092
1754500500000|2025-08-06 17:15:00|6749.9|6747.1|6747|6744.2|6756.1|6752.9|6744.9|6741.8|1304
1754500800000|2025-08-06 17:20:00|6748.3|6744.5|6755.8|6753|6759.3|6755.5|6747|6744.2|509
1754501100000|2025-08-06 17:25:00|6756.3|6752.5|6749.9|6747.1|6756.3|6753|6744.6|6741.8|339
1754501400000|2025-08-06 17:30:00|6750|6747.2|6746.6|6743.8|6755.3|6752|6745.9|6743.1|552
1754501700000|2025-08-06 17:35:00|6746.8|6744|6741.8|6738|6751.2|6747.8|6738.3|6735.1|2104
1754502000000|2025-08-06 17:40:00|6741.3|6738.5|6747.1|6744.3|6747.7|6744.4|6740.3|6737.5|704
1754502300000|2025-08-06 17:45:00|6747.2|6744.4|6744.2|6741.4|6752.5|6749.2|6743.2|6740.4|413
1754502600000|2025-08-06 17:50:00|6745.2|6742.4|6738.5|6735.7|6746.6|6742.8|6736.3|6733.5|806
1754502900000|2025-08-06 17:55:00|6739.2|6736.4|6725.4|6721.6|6742|6738.6|6724.8|6721.4|2082
1754503200000|2025-08-06 18:00:00|6724.5|6720.7|6697.2|6694.4|6737|6732.3|6696|6692.5|4038
1754503500000|2025-08-06 18:05:00|6698|6695.2|6676.8|6674|6702.5|6698.7|6673.1|6670.3|4391
1754503800000|2025-08-06 18:10:00|6676.9|6674.1|6682.4|6679.6|6696.1|6692.3|6668.9|6665.6|2878
1754504100000|2025-08-06 18:15:00|6685.2|6681.4|6679.1|6675.3|6690|6686.2|6676|6672.8|2760
1754504400000|2025-08-06 18:20:00|6679.4|6675.6|6672.8|6669|6681.5|6678|6665.1|6661.8|3373
1754504700000|2025-08-06 18:25:00|6673.1|6670.3|6672.4|6669.6|6683.6|6679.8|6669.6|6666.8|6712
1754505000000|2025-08-06 18:30:00|6673.2|6670.4|6663.3|6659.5|6676.7|6673.6|6653.3|6650.4|2691
1754505300000|2025-08-06 18:35:00|6662.7|6659.9|6663.1|6660.3|6669.2|6665.9|6659.9|6656.5|939
1754505600000|2025-08-06 18:40:00|6663|6660.2|6661.3|6657.5|6668.5|6663.2|6656.8|6653.5|899
1754505900000|2025-08-06 18:45:00|6660.8|6658|6662.7|6659.9|6669.3|6665.5|6660.7|6657.5|472
1754506200000|2025-08-06 18:50:00|6663.3|6659.5|6669.7|6666.9|6671.2|6667.4|6661.8|6659|678
1754506500000|2025-08-06 18:55:00|6671.2|6667.4|6654.9|6651.1|6675.3|6671.9|6651.4|6647.9|1480
1754506800000|2025-08-06 19:00:00|6654.8|6651|6621.3|6618.5|6657|6653.8|6608.9|6605.6|3469
1754507100000|2025-08-06 19:05:00|6621.2|6618.4|6639.2|6635.4|6639.5|6636.1|6621.2|6618.4|1854
1754507400000|2025-08-06 19:10:00|6639.9|6636.1|6652|6648.2|6652.1|6648.7|6637.4|6634.6|1436
1754507700000|2025-08-06 19:15:00|6652.1|6648.3|6650.2|6646.4|6658.2|6654.4|6648.9|6646.1|264
1754508000000|2025-08-06 19:20:00|6649.6|6646.8|6639.2|6635.4|6650.2|6646.8|6635.7|6632.4|1173
1754508300000|2025-08-06 19:25:00|6638.7|6635.9|6640.2|6636.4|6646.4|6642.6|6637.8|6634.6|709
1754508600000|2025-08-06 19:30:00|6639.7|6636.9|6635.7|6632.9|6642.2|6638.9|6630|6626.2|257
1754508900000|2025-08-06 19:35:00|6636.4|6633.6|6632.9|6630.1|6639.8|6636.6|6631.8|6628.7|313
1754509200000|2025-08-06 19:40:00|6634.2|6630.4|6644.7|6641.9|6646.2|6642.9|6634.2|6630.4|564
1754509500000|2025-08-06 19:45:00|6644.6|6641.8|6646.2|6643.4|6646.5|6643.7|6642.5|6638.7|304
1754509800000|2025-08-06 19:50:00|6646|6642.2|6650.4|6647.6|6653.1|6649.7|6645.2|6641.8|369
1754510100000|2025-08-06 19:55:00|6650.3|6647.5|6649.8|6646|6652.9|6649.1|6648.3|6645.1|295
1754510400000|2025-08-06 20:00:00|6648.5|6645.7|6650.2|6646.4|6653.1|6649.3|6648.5|6645.7|207
1754510700000|2025-08-06 20:05:00|6651.2|6647.4|6647.2|6643.4|6651.2|6647.4|6642.6|6639.8|120
1754511000000|2025-08-06 20:10:00|6646.6|6643.8|6648.6|6645.8|6648.9|6645.8|6643|6640.2|55
1754511300000|2025-08-06 20:15:00|6649.2|6645.4|6652.5|6649.7|6656.9|6653.6|6648.6|6645.4|261
1754511600000|2025-08-06 20:20:00|6652.9|6649.1|6654.5|6651.7|6656.9|6653.1|6652.5|6649.1|99
1754511900000|2025-08-06 20:25:00|6654.4|6651.6|6651.5|6648.7|6654.8|6651.7|6650.5|6647.3|99
1754512200000|2025-08-06 20:30:00|6651.6|6648.8|6652.8|6649|6656|6652.7|6651.3|6648.3|142
1754512500000|2025-08-06 20:35:00|6653.5|6649.7|6657.5|6654.7|6663.5|6659.7|6653.3|6649.7|336
1754512800000|2025-08-06 20:40:00|6659.1|6655.3|6660.4|6657.6|6663.1|6660.3|6658.4|6655.1|187
1754513100000|2025-08-06 20:45:00|6660.6|6656.8|6660.4|6656.6|6666.4|6663.2|6658.1|6654.9|251
1754513400000|2025-08-06 20:50:00|6660.5|6656.7|6663.2|6660.4|6663.7|6660.6|6658|6655|215
1754513700000|2025-08-06 20:55:00|6663.1|6659.3|6661.4|6657.6|6669.1|6665.4|6661.4|6657.6|618
1754514000000|2025-08-06 21:00:00|6661.2|6657.4|6664.9|6657.1|6664.9|6657.6|6660.4|6653.3|5
1754514300000|2025-08-06 21:05:00|6665.9|6658.1|6668.8|6661|6669|6665.7|6664.4|6658.1|62
1754514600000|2025-08-06 21:10:00|6666.3|6662.5|6667.3|6659.5|6667.3|6664.5|6666.3|6659.5|5
1754514900000|2025-08-06 21:15:00|6666.8|6659|6665.4|6661.6|6666.8|6661.6|6665.3|6659|2
1754515200000|2025-08-06 21:20:00|6665.2|6661.4|6665.9|6658.1|6666.1|6661.4|6665.2|6658|2
1754515500000|2025-08-06 21:25:00|6664.8|6661|6674.8|6667|6674.8|6667.7|6664.8|6661|41
1754515800000|2025-08-06 21:30:00|6675.6|6667.8|6675.6|6667.8|6675.6|6669|6670.5|6667.7|6
1754516100000|2025-08-06 21:35:00|6672.6|6668.8|6671.8|6664|6675.2|6668.8|6670.3|6663.5|23
1754516400000|2025-08-06 21:40:00|6672.2|6664.4|6675.1|6671.3|6678|6672.2|6670.3|6664.4|123
1754516700000|2025-08-06 21:45:00|6675.4|6671.6|6681|6677.2|6684.5|6679.6|6674|6671.2|218
1754517000000|2025-08-06 21:50:00|6680.8|6677|6679.3|6671.5|6685.7|6681.2|6678.5|6671|47
1754517300000|2025-08-06 21:55:00|6680.1|6672.3|6679.9|6672.1|6681.3|6677.5|6675.5|6669.1|95
1754524800000|2025-08-07 00:00:00|6675.1|6667.3|6679.2|6676.4|6683.6|6679.9|6667.8|6664|604
1754525100000|2025-08-07 00:05:00|6679|6676.2|6682.5|6679.7|6683|6679.7|6676.5|6673.4|82
1754525400000|2025-08-07 00:10:00|6682.3|6679.5|6682.9|6679.1|6683|6679.8|6677.5|6674.7|88
1754525700000|2025-08-07 00:15:00|6682.5|6679.7|6686.6|6683.8|6687|6684.2|6682.4|6678.6|172
1754526000000|2025-08-07 00:20:00|6686.5|6683.7|6686.4|6683.6|6688.1|6685.2|6684|6680.3|114
1754526300000|2025-08-07 00:25:00|6687.9|6684.1|6691.7|6688.9|6692|6689.2|6687.3|6684.1|312
1754526600000|2025-08-07 00:30:00|6692|6689.2|6690.5|6687.7|6694.9|6692.1|6690.5|6686.7|206
1754526900000|2025-08-07 00:35:00|6690.9|6688.1|6692.8|6690|6692.9|6690.1|6690.4|6686.6|27
1754527200000|2025-08-07 00:40:00|6692.7|6689.9|6691.8|6689|6692.8|6690|6689.8|6686.4|39
1754527500000|2025-08-07 00:45:00|6691.9|6689.1|6691.9|6689.1|6694|6691.2|6690.8|6687|229
1754527800000|2025-08-07 00:50:00|6692.6|6689.8|6695.6|6691.8|6696|6693.2|6691.9|6688.6|76
1754528100000|2025-08-07 00:55:00|6695|6692.2|6705.6|6702.8|6706.7|6703.9|6693|6689.6|552
1754528400000|2025-08-07 01:00:00|6705.7|6702.9|6717|6714.2|6718|6715.2|6703.7|6700.3|893
1754528700000|2025-08-07 01:05:00|6716.6|6712.8|6721.6|6717.8|6724.2|6721.3|6716.2|6712.7|440
1754529000000|2025-08-07 01:10:00|6721.5|6717.7|6723.2|6720.4|6725.2|6722.4|6718.1|6714.7|266
1754529300000|2025-08-07 01:15:00|6722.7|6718.9|6727.7|6723.9|6729.1|6725.7|6719.1|6715.9|294
1754529600000|2025-08-07 01:20:00|6727.2|6724.4|6732.9|6729.1|6733.9|6730.1|6726|6722.9|244
1754529900000|2025-08-07 01:25:00|6732.8|6729|6730.3|6727.5|6734|6730.6|6730.2|6726.8|118
1754530200000|2025-08-07 01:30:00|6730.2|6727.4|6730.2|6727.4|6733.5|6729.7|6730.2|6727.4|92
1754530500000|2025-08-07 01:35:00|6731.5|6727.7|6731.8|6728|6733.3|6730.4|6728.5|6725.7|771
1754530800000|2025-08-07 01:40:00|6731.9|6728.1|6727.6|6724.8|6731.9|6728.6|6727.6|6724.4|235
1754531100000|2025-08-07 01:45:00|6727.5|6724.7|6730.7|6726.9|6731.1|6728.3|6724.4|6720.6|121
1754531400000|2025-08-07 01:50:00|6730.9|6728.1|6729.5|6725.7|6732.9|6730.1|6729.5|6725.7|129
1754531700000|2025-08-07 01:55:00|6729|6726.2|6726.6|6722.8|6730|6727.2|6724.2|6720.9|112
1754532000000|2025-08-07 02:00:00|6726.7|6722.9|6726.9|6723.1|6728.3|6725.5|6725.3|6722.1|120
1754532300000|2025-08-07 02:05:00|6726.3|6723.5|6730.5|6727.7|6731.2|6728.4|6726.3|6723.1|141
1754532600000|2025-08-07 02:10:00|6731.5|6728.7|6732.3|6728.5|6736.1|6733.1|6730.6|6727.3|153
1754532900000|2025-08-07 02:15:00|6732.2|6728.4|6730.4|6727.6|6732.7|6729.8|6729.7|6726.3|45
1754533200000|2025-08-07 02:20:00|6730.7|6727.9|6730.6|6727.8|6731.1|6727.9|6728.6|6725.2|27
1754533500000|2025-08-07 02:25:00|6730.5|6727.7|6726.5|6723.7|6730.6|6727.8|6724.5|6721.1|127
1754533800000|2025-08-07 02:30:00|6725.6|6722.8|6727.8|6724|6727.9|6724.1|6720.3|6717.1|323
1754534100000|2025-08-07 02:35:00|6727.9|6724.1|6730.8|6728|6731.8|6729|6727.1|6723.3|89
1754534400000|2025-08-07 02:40:00|6729.8|6727|6737.4|6734.6|6740.4|6737.6|6729.8|6726.4|244
1754534700000|2025-08-07 02:45:00|6737.5|6734.7|6735.6|6732.8|6738|6734.7|6733.2|6729.4|176
1754535000000|2025-08-07 02:50:00|6735.4|6732.6|6737.4|6734.6|6738|6734.6|6734.2|6730.4|186
1754535300000|2025-08-07 02:55:00|6737|6733.2|6730.5|6727.7|6737|6733.7|6730.5|6727.2|101
1754535600000|2025-08-07 03:00:00|6731|6727.2|6727.6|6724.8|6732.8|6730|6726.4|6722.6|205
1754535900000|2025-08-07 03:05:00|6727.5|6724.7|6732.3|6729.5|6734.1|6731.3|6727.3|6724.5|78
1754536200000|2025-08-07 03:10:00|6732.1|6729.3|6731.1|6728.3|6732.4|6729.3|6729.5|6725.7|47
1754536500000|2025-08-07 03:15:00|6730.9|6728.1|6731.6|6727.8|6733.1|6730.3|6728.5|6724.7|161
1754536800000|2025-08-07 03:20:00|6732|6729.2|6734.5|6730.7|6734.6|6731.4|6732|6728.7|128
1754537100000|2025-08-07 03:25:00|6734.6|6730.8|6734.7|6730.9|6736|6733.2|6733.7|6729.9|36
1754537400000|2025-08-07 03:30:00|6733.1|6730.3|6729.6|6725.8|6733.1|6730.3|6729|6725.7|135
1754537700000|2025-08-07 03:35:00|6729.5|6725.7|6732.1|6729.3|6732.6|6729.3|6729.5|6725.7|53
1754538000000|2025-08-07 03:40:00|6732.2|6729.4|6734.4|6730.6|6734.9|6732.1|6731.9|6728.6|19
1754538300000|2025-08-07 03:45:00|6735|6732.2|6736.2|6733.4|6737.1|6734.3|6734.9|6731.6|29
1754538600000|2025-08-07 03:50:00|6735.9|6733.1|6735.4|6731.6|6735.9|6733.1|6733.9|6730.6|17
1754538900000|2025-08-07 03:55:00|6735.9|6733.1|6736|6733.2|6736.9|6734.1|6735.7|6732.5|135
1754539200000|2025-08-07 04:00:00|6735.9|6733.1|6729|6726.2|6735.9|6733.1|6727|6723.7|109
1754539500000|2025-08-07 04:05:00|6727|6724.2|6726|6723.2|6728|6725.2|6724.5|6720.7|86
1754539800000|2025-08-07 04:10:00|6726.5|6722.7|6721.2|6718.4|6727.8|6725|6719.2|6715.8|668
1754540100000|2025-08-07 04:15:00|6721.4|6718.6|6726.1|6723.3|6727.1|6724.3|6720.4|6717.6|83
1754540400000|2025-08-07 04:20:00|6725.8|6722|6727|6724.2|6727|6724.2|6725|6721.7|103
1754540700000|2025-08-07 04:25:00|6727.1|6724.3|6725.2|6722.4|6727.1|6724.3|6724.7|6720.9|60
1754541000000|2025-08-07 04:30:00|6725.9|6723.1|6726.6|6722.8|6730.8|6728|6725.4|6721.6|123
1754541300000|2025-08-07 04:35:00|6726.7|6722.9|6728.1|6725.3|6729.1|6726.3|6726.7|6722.9|34
1754541600000|2025-08-07 04:40:00|6727.9|6725.1|6731.4|6727.6|6733.1|6730.3|6727.9|6724.6|56
1754541900000|2025-08-07 04:45:00|6731.5|6727.7|6729.7|6725.9|6731.5|6728.4|6728.7|6724.9|36
1754542200000|2025-08-07 04:50:00|6729.5|6725.7|6725.7|6721.9|6729.5|6726.1|6725.2|6721.7|112
1754542500000|2025-08-07 04:55:00|6726|6723.2|6716.4|6713.6|6726|6723.2|6714.6|6711.2|274
1754542800000|2025-08-07 05:00:00|6716.8|6713|6714.1|6710.3|6716.8|6713|6711.9|6708.1|194
1754543100000|2025-08-07 05:05:00|6714.2|6710.4|6718.6|6715.8|6720.1|6716.6|6713.5|6710.2|83
1754543400000|2025-08-07 05:10:00|6718.4|6715.6|6714.4|6710.6|6718.5|6715.7|6712.6|6709.2|92
1754543700000|2025-08-07 05:15:00|6714.2|6710.4|6716.7|6713.9|6716.7|6713.9|6713.7|6710.4|46
1754544000000|2025-08-07 05:20:00|6716.6|6713.8|6718.3|6715.5|6719.8|6716.9|6716.2|6712.4|38
1754544300000|2025-08-07 05:25:00|6718.2|6715.4|6716.4|6713.6|6718.2|6715.4|6714.6|6710.8|36
1754544600000|2025-08-07 05:30:00|6716.3|6713.5|6713.8|6710|6719.3|6716.5|6713.5|6710|222
1754544900000|2025-08-07 05:35:00|6713.7|6709.9|6711|6707.2|6716|6713.2|6709.9|6706.1|166
1754545200000|2025-08-07 05:40:00|6710|6707.1|6706.8|6703|6711|6708.2|6705.9|6702.7|227
1754545500000|2025-08-07 05:45:00|6706.6|6703.8|6703|6700.2|6707.1|6704|6703|6699.9|124
1754545800000|2025-08-07 05:50:00|6702.9|6700.1|6708.7|6705.9|6708.7|6705.9|6702.9|6700.1|240
1754546100000|2025-08-07 05:55:00|6709.6|6705.8|6710.5|6707.7|6711.3|6708.1|6707|6704.1|54
1754546400000|2025-08-07 06:00:00|6710.7|6707.9|6717.4|6713.6|6721.4|6718.5|6710.7|6707.9|474
1754546700000|2025-08-07 06:05:00|6717.6|6713.8|6719.7|6716.9|6720.1|6717.1|6712.5|6708.9|161
1754547000000|2025-08-07 06:10:00|6720.2|6716.4|6720.2|6717.4|6724.4|6721|6718.9|6716.1|137
1754547300000|2025-08-07 06:15:00|6720.6|6716.8|6718.1|6715.3|6720.8|6717.4|6717|6713.7|164
1754547600000|2025-08-07 06:20:00|6719.6|6715.8|6717|6713.2|6721.6|6718.4|6716.4|6713.2|151
1754547900000|2025-08-07 06:25:00|6716.4|6713.6|6714.4|6711.6|6718.1|6714.7|6714.4|6711.1|174
1754548200000|2025-08-07 06:30:00|6714.5|6711.7|6711.7|6707.9|6715.8|6712|6708.3|6705.5|223
1754548500000|2025-08-07 06:35:00|6711.2|6708.4|6706.2|6702.4|6712.6|6709.3|6706.2|6702.4|413
1754548800000|2025-08-07 06:40:00|6706.4|6703.6|6716.2|6712.4|6717.3|6714.5|6706.1|6702.8|391
1754549100000|2025-08-07 06:45:00|6716|6712.2|6706.8|6704|6720|6717.2|6706.8|6703.6|506
1754549400000|2025-08-07 06:50:00|6706.9|6704.1|6709.5|6705.7|6709.6|6706.8|6705.3|6701.5|398
1754549700000|2025-08-07 06:55:00|6709.4|6706.6|6714.8|6712|6718|6714.9|6708.9|6705.3|307
1754550000000|2025-08-07 07:00:00|6714.6|6711.8|6714.6|6710.8|6722.7|6718.9|6708.8|6706|933
1754550300000|2025-08-07 07:05:00|6714.7|6711.9|6723.3|6719.5|6728.7|6725.9|6714.7|6711.8|1209
1754550600000|2025-08-07 07:10:00|6722.8|6719|6721.2|6718.4|6724.9|6721.5|6718.8|6715.9|867
1754550900000|2025-08-07 07:15:00|6721.3|6718.5|6727.1|6723.3|6728.4|6725.6|6721.3|6718.5|773
1754551200000|2025-08-07 07:20:00|6726.7|6723.9|6719.8|6717|6729.4|6726.6|6716.8|6714|642
1754551500000|2025-08-07 07:25:00|6718.8|6716|6716.2|6713.4|6720.6|6717.8|6714.8|6712|441
1754551800000|2025-08-07 07:30:00|6716.3|6713.5|6721.9|6719.1|6726.8|6723.2|6715.1|6712|735
1754552100000|2025-08-07 07:35:00|6722.1|6719.3|6717.5|6714.7|6723.9|6721.1|6708.5|6705.4|1150
1754552400000|2025-08-07 07:40:00|6717.7|6714.9|6722|6719.2|6724|6721.2|6716.7|6713.3|490
1754552700000|2025-08-07 07:45:00|6721.8|6719|6716.8|6714|6722.2|6719.4|6714.7|6711.6|737
1754553000000|2025-08-07 07:50:00|6717|6714.2|6714.5|6711.7|6717.5|6714.2|6706.3|6703.4|1056
1754553300000|2025-08-07 07:55:00|6714|6711.2|6709.7|6706.9|6718.9|6715.9|6709.7|6706.9|614
1754553600000|2025-08-07 08:00:00|6709.8|6707|6677.3|6673.5|6713.7|6710.9|6673.7|6670.5|6235
1754553900000|2025-08-07 08:05:00|6675.9|6673.1|6662.4|6659.6|6679.3|6676|6660.5|6657.7|5280
1754554200000|2025-08-07 08:10:00|6663.4|6660.6|6667.6|6663.8|6671.6|6668.4|6656.7|6653.9|6268
1754554500000|2025-08-07 08:15:00|6667.1|6664.3|6690.1|6686.3|6692.9|6690|6665.4|6662.6|2950
1754554800000|2025-08-07 08:20:00|6690|6687.2|6687.9|6685.1|6696.2|6693.4|6682.5|6679.7|1552
1754555100000|2025-08-07 08:25:00|6688.8|6686|6687.6|6684.8|6690.4|6687.3|6680.8|6678|4892
1754555400000|2025-08-07 08:30:00|6688.5|6685.7|6665.5|6662.7|6688.6|6685.7|6657.1|6654|6552
1754555700000|2025-08-07 08:35:00|6665.4|6662.6|6681.6|6678.8|6689.5|6686.7|6664.5|6661.7|1561
1754556000000|2025-08-07 08:40:00|6681.4|6678.6|6690|6687.2|6693.6|6690.8|6679.4|6676.1|1343
1754556300000|2025-08-07 08:45:00|6689.6|6686.8|6699.6|6695.8|6704|6700.8|6688.6|6685.3|1455
1754556600000|2025-08-07 08:50:00|6698.6|6695.4|6696.5|6693.7|6698.6|6695.4|6692.9|6689.6|1173
1754556900000|2025-08-07 08:55:00|6696.7|6693.9|6694.5|6691.7|6700.9|6697.9|6685.8|6682.6|1775
1754557200000|2025-08-07 09:00:00|6696.7|6693.9|6698.1|6695.3|6700.5|6697.2|6691.3|6688|608
1754557500000|2025-08-07 09:05:00|6697.1|6694.3|6711.7|6707.9|6716.3|6713.4|6695.7|6692.5|2280
1754557800000|2025-08-07 09:10:00|6711.6|6707.8|6705.7|6702.9|6713.7|6710.9|6705.7|6702.9|754
1754558100000|2025-08-07 09:15:00|6705.2|6702.4|6709.8|6707|6709.9|6707.1|6703.9|6700.6|538
1754558400000|2025-08-07 09:20:00|6709.5|6705.7|6705.3|6701.5|6709.5|6706.1|6702.8|6699.4|410
1754558700000|2025-08-07 09:25:00|6704.8|6702|6707.3|6703.5|6707.7|6704.9|6703.3|6699.5|390
1754559000000|2025-08-07 09:30:00|6706.9|6704.1|6696.1|6693.3|6707.7|6704.9|6695|6691.2|1658
1754559300000|2025-08-07 09:35:00|6695.9|6693.1|6704.5|6701.7|6704.9|6701.7|6691.7|6688|1043
1754559600000|2025-08-07 09:40:00|6704.9|6701.1|6698.5|6695.7|6707.3|6704.5|6697.6|6694.5|688
1754559900000|2025-08-07 09:45:00|6698.8|6696|6707.3|6704.5|6714.8|6711.8|6698.8|6696|870
1754560200000|2025-08-07 09:50:00|6706.6|6703.8|6709.5|6706.7|6710.9|6707.1|6705.7|6702.9|208
1754560500000|2025-08-07 09:55:00|6709.4|6706.6|6724.9|6722.1|6726.1|6723.1|6708.5|6705.7|815
1754560800000|2025-08-07 10:00:00|6725|6722.2|6726.1|6723.3|6732.8|6730|6723.3|6719.9|1358
1754561100000|2025-08-07 10:05:00|6725.9|6723.1|6726.2|6723.4|6728.4|6725.6|6723.6|6719.8|599
1754561400000|2025-08-07 10:10:00|6726.1|6723.3|6719.5|6716.7|6726.1|6723.3|6713.4|6710.6|651
1754561700000|2025-08-07 10:15:00|6719.4|6716.6|6718.2|6715.4|6726.8|6723.4|6717.9|6714.1|405
1754562000000|2025-08-07 10:20:00|6718.8|6715|6716|6712.2|6719.1|6716.3|6710.4|6707.2|677
1754562300000|2025-08-07 10:25:00|6714.7|6711.9|6722.8|6720|6727.3|6723.9|6714.7|6711.9|527
1754562600000|2025-08-07 10:30:00|6722.7|6719.9|6721.7|6717.9|6732.1|6729.2|6721|6717.9|834
1754562900000|2025-08-07 10:35:00|6722|6718.2|6725.8|6723|6726.4|6723.1|6718|6714.2|399
1754563200000|2025-08-07 10:40:00|6726.5|6722.7|6731.9|6728.1|6733.5|6730.7|6726.5|6722.7|1000
1754563500000|2025-08-07 10:45:00|6731.3|6728.5|6743.8|6741|6750.8|6746.1|6729.2|6725.8|1903
1754563800000|2025-08-07 10:50:00|6744.4|6740.6|6733.6|6730.8|6744.8|6742|6730.1|6726.9|2069
1754564100000|2025-08-07 10:55:00|6733.7|6730.9|6726.5|6723.7|6736.9|6733.3|6725|6722.2|1033
1754564400000|2025-08-07 11:00:00|6726.4|6722.6|6726.3|6722.5|6733.6|6730.5|6722.5|6719.7|1463
1754564700000|2025-08-07 11:05:00|6726.2|6723.4|6729.4|6726.6|6735.7|6731.9|6725.2|6722.4|582
1754565000000|2025-08-07 11:10:00|6729.6|6726.8|6722.1|6718.3|6729.9|6726.8|6719.7|6716.9|1005
1754565300000|2025-08-07 11:15:00|6722|6718.2|6715|6712.2|6724.6|6721.1|6710.7|6707.9|1123
1754565600000|2025-08-07 11:20:00|6714|6711.2|6707|6704.2|6715.6|6712.2|6702.1|6699.3|2334
1754565900000|2025-08-07 11:25:00|6707.1|6704.3|6703.2|6700.4|6711.4|6707.6|6703.2|6700.4|487
1754566200000|2025-08-07 11:30:00|6704.1|6701.3|6707.1|6704.3|6709.1|6705.3|6696.2|6693.4|1166
1754566500000|2025-08-07 11:35:00|6708.9|6706.1|6707.8|6705|6715.3|6711.5|6706.8|6703.5|627
1754566800000|2025-08-07 11:40:00|6707.6|6704.8|6711.4|6707.6|6714.7|6711.6|6703.9|6701.1|769
1754567100000|2025-08-07 11:45:00|6710.3|6707.5|6708.5|6705.7|6712.7|6708.9|6708.5|6705.7|259
1754567400000|2025-08-07 11:50:00|6708.4|6705.6|6709.2|6706.4|6713.1|6709.3|6708.2|6705.4|342
1754567700000|2025-08-07 11:55:00|6709.4|6706.6|6700.3|6697.5|6709.4|6706.6|6698.6|6695.7|854
1754568000000|2025-08-07 12:00:00|6701.1|6697.3|6708.1|6704.3|6711.3|6708.5|6699.3|6696|1467
1754568300000|2025-08-07 12:05:00|6707.6|6704.8|6712.8|6709|6714.6|6711.4|6701.1|6697.3|546
1754568600000|2025-08-07 12:10:00|6712.3|6709.5|6721.3|6718.5|6722.8|6719.9|6710|6706.2|614
1754568900000|2025-08-07 12:15:00|6721.5|6717.7|6719.1|6716.3|6723|6719.4|6714.9|6712.1|940
1754569200000|2025-08-07 12:20:00|6718.9|6716.1|6717.3|6714.5|6722.8|6719|6711.5|6708.7|647
1754569500000|2025-08-07 12:25:00|6718.2|6714.4|6702.3|6698.5|6718.2|6714.4|6700.7|6697.9|1155
1754569800000|2025-08-07 12:30:00|6702.4|6698.6|6706|6702.2|6710.2|6707|6700.7|6697.4|1032
1754570100000|2025-08-07 12:35:00|6704.8|6702|6707.6|6704.8|6711.8|6708|6701.8|6699|762
1754570400000|2025-08-07 12:40:00|6706.6|6703.8|6715.6|6712.8|6719.9|6716.1|6706.6|6703.7|497
1754570700000|2025-08-07 12:45:00|6717.6|6713.8|6718.4|6714.6|6720.6|6716.8|6712.6|6709.8|476
1754571000000|2025-08-07 12:50:00|6718.7|6714.9|6714.5|6710.7|6718.7|6715.6|6708.4|6705.6|322
1754571300000|2025-08-07 12:55:00|6713.6|6710.8|6706.9|6704.1|6717.8|6714.6|6705.7|6702.9|1708
1754571600000|2025-08-07 13:00:00|6707|6704.2|6701.5|6697.7|6711.2|6708.3|6694.8|6691.5|1953
1754571900000|2025-08-07 13:05:00|6701.7|6697.9|6687.6|6684.8|6703.5|6700.4|6687.6|6684.8|3362
1754572200000|2025-08-07 13:10:00|6687.1|6684.3|6679.6|6675.8|6688.5|6685.2|6677.6|6674.8|3632
1754572500000|2025-08-07 13:15:00|6679.1|6676.3|6677.8|6674|6682.3|6679|6670.1|6667.3|3387
1754572800000|2025-08-07 13:20:00|6677.7|6673.9|6670.7|6667.9|6681.1|6677.4|6670.7|6667.9|4314
1754573100000|2025-08-07 13:25:00|6670.8|6668|6671.8|6669|6677.1|6673.8|6667.9|6665.1|1824
1754573400000|2025-08-07 13:30:00|6671.7|6668.9|6681.9|6678.1|6684.9|6681.1|6663.8|6660.7|3826
1754573700000|2025-08-07 13:35:00|6681.4|6678.6|6688.7|6685.9|6690.8|6687.2|6669.8|6667|2865
1754574000000|2025-08-07 13:40:00|6689.4|6686.6|6695.8|6693|6703.2|6700.4|6689.4|6686.6|3538
1754574300000|2025-08-07 13:45:00|6696.1|6693.3|6686.4|6682.6|6697.9|6694.5|6684.8|6681.5|1882
1754574600000|2025-08-07 13:50:00|6685.7|6681.9|6683.1|6679.3|6686.1|6683.3|6678.8|6675.8|1577
1754574900000|2025-08-07 13:55:00|6682|6679.2|6685.2|6681.4|6688.2|6685.1|6681|6678.2|956
1754575200000|2025-08-07 14:00:00|6685.4|6681.6|6684.9|6682.1|6689.6|6686.2|6674.4|6671.6|1440
1754575500000|2025-08-07 14:05:00|6685|6682.2|6677.1|6674.3|6694.7|6691.6|6674.7|6671.4|1098
1754575800000|2025-08-07 14:10:00|6678.4|6674.6|6675.3|6672.5|6678.4|6675|6670.1|6666.9|1208
1754576100000|2025-08-07 14:15:00|6675.2|6672.4|6669.2|6666.4|6681.7|6678.4|6669.2|6666.4|951
1754576400000|2025-08-07 14:20:00|6670.1|6667.3|6655.5|6652.7|6671.5|6668.4|6653.5|6650.7|2483
1754576700000|2025-08-07 14:25:00|6656.2|6653.4|6660.3|6657.5|6661.9|6658.5|6652.4|6649.6|1403
1754577000000|2025-08-07 14:30:00|6660.9|6657.1|6658.4|6655.6|6665.9|6662.1|6656.6|6653.8|1278
1754577300000|2025-08-07 14:35:00|6658.6|6655.8|6665|6662.2|6670.4|6666.6|6656.6|6653.8|1831
1754577600000|2025-08-07 14:40:00|6665.4|6661.6|6667.6|6664.8|6676.4|6673.6|6664|6661.2|3259
1754577900000|2025-08-07 14:45:00|6666.9|6664.1|6659.1|6656.3|6669.6|6666.6|6652.8|6650|1572
1754578200000|2025-08-07 14:50:00|6658.4|6655.6|6656.5|6653.7|6658.4|6655.6|6649.3|6646.1|1835
1754578500000|2025-08-07 14:55:00|6658.7|6654.9|6647.8|6645|6659.2|6656.4|6647.6|6644.8|2064
1754578800000|2025-08-07 15:00:00|6647.9|6645.1|6654.8|6652|6660.5|6657.4|6647.9|6645.1|2476
1754579100000|2025-08-07 15:05:00|6655.5|6651.7|6655.1|6652.3|6656.7|6653.3|6651.1|6648.3|2274
1754579400000|2025-08-07 15:10:00|6655.7|6651.9|6649.9|6647.1|6658.6|6655.3|6648.1|6645.3|3762
1754579700000|2025-08-07 15:15:00|6649.7|6646.9|6660.4|6657.6|6663.1|6659.3|6645.1|6642|2238
1754580000000|2025-08-07 15:20:00|6660.1|6657.3|6656.9|6654.1|6661.5|6658.3|6652.2|6649.4|1548
1754580300000|2025-08-07 15:25:00|6657.5|6654.7|6659.1|6656.3|6671.2|6667.4|6657.5|6654.2|3246
1754580600000|2025-08-07 15:30:00|6658.8|6656|6641.3|6638.5|6660.9|6658.1|6640.9|6638.1|4767
1754580900000|2025-08-07 15:35:00|6642|6639.2|6638.4|6635.6|6644.5|6641.7|6630.3|6627.3|3945
1754581200000|2025-08-07 15:40:00|6637.7|6634.9|6640.5|6637.7|6641.1|6637.7|6634.7|6631.4|1616
1754581500000|2025-08-07 15:45:00|6641.1|6637.3|6638.4|6635.6|6654|6650.8|6637.6|6634.8|2133
1754581800000|2025-08-07 15:50:00|6639.1|6635.3|6642.7|6639.9|6647|6643.2|6637.7|6634.4|1707
1754582100000|2025-08-07 15:55:00|6642.5|6639.7|6646.2|6643.4|6648.9|6645.6|6639.5|6636.7|2835
1754582400000|2025-08-07 16:00:00|6646.1|6643.3|6649.8|6647|6657.4|6653.6|6645.4|6642.6|2483
1754582700000|2025-08-07 16:05:00|6651|6647.2|6673.8|6671|6674.2|6671.1|6651|6647.2|1625
1754583000000|2025-08-07 16:10:00|6674|6671.2|6678.5|6675.7|6683.3|6679.5|6671.9|6669.1|1726
1754583300000|2025-08-07 16:15:00|6678.6|6675.8|6678.9|6676.1|6679.8|6676.9|6673.7|6670.5|630
1754583600000|2025-08-07 16:20:00|6679.1|6676.3|6669.3|6665.5|6679.9|6677.1|6664.1|6660.3|1045
1754583900000|2025-08-07 16:25:00|6669.4|6665.6|6674.1|6671.3|6677.1|6674.3|6669.2|6665.6|576
1754584200000|2025-08-07 16:30:00|6673.7|6669.9|6678|6674.2|6683|6680.2|6672.1|6668.7|849
1754584500000|2025-08-07 16:35:00|6677.8|6674|6675|6671.2|6678|6675.2|6672.9|6669.4|349
1754584800000|2025-08-07 16:40:00|6674.4|6671.6|6668|6665.2|6675.2|6672.4|6666.2|6662.9|478
1754585100000|2025-08-07 16:45:00|6667.7|6663.9|6662.5|6659.7|6668.4|6665.2|6656.4|6653.4|488
1754585400000|2025-08-07 16:50:00|6661.6|6658.8|6662.9|6660.1|6670.5|6667.7|6659.9|6656.8|382
1754585700000|2025-08-07 16:55:00|6663.7|6660.9|6660.6|6657.8|6665.9|6663.1|6660.3|6657.5|1005
1754586000000|2025-08-07 17:00:00|6661|6658.2|6659.1|6656.3|6667.4|6664|6656.9|6653.7|748
1754586300000|2025-08-07 17:05:00|6659.3|6656.5|6654.1|6651.3|6661.6|6658.3|6651.2|6648.4|1274
1754586600000|2025-08-07 17:10:00|6653.9|6651.1|6651.6|6647.8|6655.5|6651.7|6649.9|6647.1|693
1754586900000|2025-08-07 17:15:00|6650.3|6647.5|6652|6649.2|6653.6|6650.5|6646.4|6643.6|2096
1754587200000|2025-08-07 17:20:00|6652.1|6649.3|6646.9|6644.1|6653.6|6649.8|6645.2|6642.4|1324
1754587500000|2025-08-07 17:25:00|6647|6644.2|6645.3|6642.5|6650.7|6647.4|6644.2|6641.4|768
1754587800000|2025-08-07 17:30:00|6645.9|6642.1|6649.9|6647.1|6651.4|6647.6|6644.3|6641.5|1105
1754588100000|2025-08-07 17:35:00|6650.6|6646.8|6633.5|6630.7|6650.6|6647.1|6626.3|6623.5|2410
1754588400000|2025-08-07 17:40:00|6633.8|6631|6641.8|6639|6644.3|6641.1|6629.4|6626.6|828
1754588700000|2025-08-07 17:45:00|6641.6|6638.8|6646.5|6642.7|6654.3|6651.1|6638.6|6635.2|847
1754589000000|2025-08-07 17:50:00|6645.4|6642.6|6649|6645.2|6649|6645.2|6637.4|6633.8|562
1754589300000|2025-08-07 17:55:00|6648.7|6645.9|6648.9|6646.1|6653.1|6650.1|6647.4|6644.6|1047
1754589600000|2025-08-07 18:00:00|6649.1|6646.3|6646.5|6643.7|6656.1|6653.3|6646.4|6643.6|1117
1754589900000|2025-08-07 18:05:00|6646.4|6643.6|6649.5|6646.7|6650.8|6647.5|6645.3|6642.5|432
1754590200000|2025-08-07 18:10:00|6649.3|6646.5|6645.9|6643.1|6650.1|6646.7|6645.1|6642.1|812
1754590500000|2025-08-07 18:15:00|6647.3|6644.5|6645.9|6643.1|6648.6|6645.8|6644.9|6642.1|1360
1754590800000|2025-08-07 18:20:00|6647.1|6643.3|6639.6|6635.8|6647.1|6643.3|6637.4|6634.6|1689
1754591100000|2025-08-07 18:25:00|6639.1|6636.3|6627.1|6624.3|6640.7|6637.3|6625.8|6623|7804
1754591400000|2025-08-07 18:30:00|6627.8|6625|6620.9|6618.1|6628.4|6625|6619.8|6617|1963
1754591700000|2025-08-07 18:35:00|6621.1|6618.3|6625.9|6623.1|6626.8|6624|6620.8|6618|336
1754592000000|2025-08-07 18:40:00|6625.8|6623|6627.2|6623.4|6629.3|6625.6|6623.8|6621|263
1754592300000|2025-08-07 18:45:00|6625.9|6623.1|6625.2|6622.4|6627.2|6623.4|6623.4|6620.1|199
1754592600000|2025-08-07 18:50:00|6625.1|6622.3|6624.9|6622.1|6627.2|6623.8|6623.9|6621.1|187
1754592900000|2025-08-07 18:55:00|6624.8|6622|6623.4|6620.6|6626.1|6622.6|6623.1|6620.1|152
1754593200000|2025-08-07 19:00:00|6623.9|6620.1|6620.7|6617.9|6624.9|6621.6|6620.6|6617.8|79
1754593500000|2025-08-07 19:05:00|6620.3|6617.5|6619.9|6617.1|6621.6|6618.8|6619.4|6616.6|129
1754593800000|2025-08-07 19:10:00|6619.6|6616.8|6619.7|6616.9|6621.1|6617.8|6619.6|6616.8|41
1754594100000|2025-08-07 19:15:00|6619.8|6617|6620.8|6618|6621.4|6618.2|6619.8|6617|195
1754594400000|2025-08-07 19:20:00|6621|6618.2|6620.8|6618|6623.4|6619.6|6620.1|6617.3|146
1754594700000|2025-08-07 19:25:00|6619.8|6617|6619.3|6615.5|6620.3|6617|6617.7|6614.9|377
1754595000000|2025-08-07 19:30:00|6618.7|6615.9|6616.8|6614|6618.9|6616.1|6615.7|6612.9|317
1754595300000|2025-08-07 19:35:00|6617.2|6613.4|6615.9|6613.1|6617.4|6614.1|6615.8|6613|101
1754595600000|2025-08-07 19:40:00|6615.8|6613|6616.4|6612.6|6617.3|6613.5|6614.1|6611.3|105
1754595900000|2025-08-07 19:45:00|6615.1|6612.3|6614.9|6612.1|6616.4|6613|6613.8|6611|196
1754596200000|2025-08-07 19:50:00|6616.3|6612.5|6614.7|6611.9|6616.3|6613|6614.7|6611.9|182
1754596500000|2025-08-07 19:55:00|6614|6611.2|6615.7|6612.9|6617.1|6613.3|6613.5|6610.7|225
1754596800000|2025-08-07 20:00:00|6615.6|6612.8|6616.9|6614.1|6619.4|6615.6|6614.9|6612.1|375
1754597100000|2025-08-07 20:05:00|6616.7|6613.9|6617.8|6615|6619.2|6615.4|6616|6613.2|121
1754597400000|2025-08-07 20:10:00|6618.5|6615.7|6623.1|6620.3|6623.3|6620.5|6617.8|6615|925
1754597700000|2025-08-07 20:15:00|6623.2|6620.4|6625.3|6622.5|6627.8|6624|6623.2|6620.4|81
1754598000000|2025-08-07 20:20:00|6625.8|6622|6625.5|6621.7|6626.8|6623.6|6623.4|6620.6|64
1754598300000|2025-08-07 20:25:00|6625.4|6621.6|6618.8|6615|6626.8|6623|6615.5|6612.7|312
1754598600000|2025-08-07 20:30:00|6618.9|6615.1|6621.1|6617.3|6621.1|6617.6|6618.5|6615.1|32
1754598900000|2025-08-07 20:35:00|6620.5|6617.7|6621.4|6618.6|6623|6619.2|6620.4|6617.6|15
1754599200000|2025-08-07 20:40:00|6621.5|6618.7|6621.4|6618.6|6623.8|6620|6620.1|6617.3|82
1754599500000|2025-08-07 20:45:00|6622.6|6618.8|6625.4|6622.6|6625.7|6622.6|6622.2|6618.5|160
1754599800000|2025-08-07 20:50:00|6624.8|6621|6623.9|6620.1|6625.7|6621.9|6622.4|6619.2|92
1754600100000|2025-08-07 20:55:00|6623.8|6620|6622.1|6618.3|6625.1|6621.7|6620.5|6617.7|214
1754600400000|2025-08-07 21:00:00|6621.9|6618.1|6620.5|6616.7|6621.9|6618.1|6616.7|6613.9|24
1754600700000|2025-08-07 21:05:00|6622.2|6614.4|6622.2|6614.4|6622.2|6616.7|6620|6614.4|2
1754601300000|2025-08-07 21:15:00|6622.7|6614.9|6623|6615.2|6623|6615.2|6622.7|6614.9|2
1754601600000|2025-08-07 21:20:00|6622.2|6614.4|6619|6615.2|6622.2|6616.7|6616.7|6613.9|13
1754601900000|2025-08-07 21:25:00|6616.7|6613.9|6618.7|6614.9|6618.7|6614.9|6616.7|6613.9|4
1754602200000|2025-08-07 21:30:00|6617.8|6614|6616.6|6612.8|6619|6614|6616.1|6611.2|2
1754602800000|2025-08-07 21:40:00|6617.7|6613.9|6618.6|6614.8|6621.8|6615.7|6617.5|6613.3|3
1754603100000|2025-08-07 21:45:00|6618.5|6614.7|6618|6614.2|6618.6|6614.8|6618|6614.2|0
1754603400000|2025-08-07 21:50:00|6619.4|6615.6|6625.1|6617.3|6625.1|6617.3|6618|6614.2|28
1754603700000|2025-08-07 21:55:00|6625.5|6617.7|6629.1|6625.3|6629.1|6625.3|6625|6617.2|39
1754611200000|2025-08-08 00:00:00|6627.6|6623.8|6627.6|6623.8|6630.6|6626.8|6621|6617.8|486
1754611500000|2025-08-08 00:05:00|6626.2|6623.4|6626.9|6623.1|6628.6|6625.4|6624.2|6621|304
1754611800000|2025-08-08 00:10:00|6626.8|6623|6624.5|6620.7|6626.8|6623.5|6621.3|6618.1|340
1754612100000|2025-08-08 00:15:00|6623.3|6620.5|6624.7|6620.9|6624.8|6621.6|6623.3|6620|25
1754612400000|2025-08-08 00:20:00|6624.2|6621.4|6624.4|6621.6|6626.8|6623|6623.4|6620.6|52
1754612700000|2025-08-08 00:25:00|6624.8|6621|6625.6|6621.8|6626.7|6622.9|6623.6|6620.8|28
1754613000000|2025-08-08 00:30:00|6624.3|6621.5|6625.7|6621.9|6626.6|6623.2|6623.5|6620.7|24
1754613300000|2025-08-08 00:35:00|6625.3|6622.5|6626.7|6622.9|6626.8|6623.6|6625.2|6622.4|14
1754613600000|2025-08-08 00:40:00|6626.8|6623|6626.9|6623.1|6627.9|6624.4|6626.2|6623|10
1754613900000|2025-08-08 00:45:00|6626.5|6623.7|6625.4|6622.6|6627.8|6624.5|6625|6622.1|28
1754614200000|2025-08-08 00:50:00|6625.3|6622.5|6624.5|6621.7|6626.9|6623.1|6622.5|6619.7|131
1754614500000|2025-08-08 00:55:00|6625.8|6622|6629.6|6626.8|6630.9|6627.5|6625.3|6622|139
1754614800000|2025-08-08 01:00:00|6629.4|6626.6|6630.8|6627|6632.8|6629|6626.2|6623|325
1754615100000|2025-08-08 01:05:00|6630.2|6627.4|6631|6628.2|6631.8|6628.4|6628.2|6625|164
1754615400000|2025-08-08 01:10:00|6631.2|6628.4|6632.9|6630.1|6633.3|6630.2|6629|6626.2|266
1754615700000|2025-08-08 01:15:00|6633|6630.2|6635.7|6632.9|6638.3|6634.9|6633|6630.2|343
1754616000000|2025-08-08 01:20:00|6635.9|6633.1|6632.2|6628.4|6636.3|6633.1|6628|6625.2|172
1754616300000|2025-08-08 01:25:00|6631|6628.2|6631.1|6628.3|6632.4|6628.6|6630.2|6627.4|67
1754616600000|2025-08-08 01:30:00|6630.9|6628.1|6634.7|6630.9|6636.4|6632.6|6630.1|6627.3|75
1754616900000|2025-08-08 01:35:00|6634.6|6630.8|6631.7|6627.9|6635.7|6632.3|6629.1|6625.9|216
1754617200000|2025-08-08 01:40:00|6630.3|6627.5|6635.5|6631.7|6636.4|6633.2|6628.1|6625.3|125
1754617500000|2025-08-08 01:45:00|6634.2|6631.4|6630.2|6627.4|6635.5|6631.7|6629|6625.8|134
1754617800000|2025-08-08 01:50:00|6630.8|6627|6631.5|6627.7|6632.8|6629.4|6629.9|6626.7|127
1754618100000|2025-08-08 01:55:00|6630.2|6627.4|6628.8|6626|6631.5|6627.7|6628.8|6626|262
1754618400000|2025-08-08 02:00:00|6628.7|6625.9|6634.7|6631.9|6638.2|6634.9|6628.7|6625.9|413
1754618700000|2025-08-08 02:05:00|6634.8|6632|6630.8|6628|6639.2|6635.9|6630.6|6627.8|170
1754619000000|2025-08-08 02:10:00|6632|6628.2|6630.2|6626.4|6632.2|6628.8|6626.8|6624|151
1754619300000|2025-08-08 02:15:00|6629.6|6626.8|6630.7|6627.9|6632.3|6628.9|6629.6|6626.8|31
1754619600000|2025-08-08 02:20:00|6631.3|6627.5|6631.7|6628.9|6632.6|6628.9|6629.7|6626.9|84
1754619900000|2025-08-08 02:25:00|6632.2|6628.4|6627.8|6625|6632.2|6628.9|6626.7|6623.9|58
1754620200000|2025-08-08 02:30:00|6627.7|6624.9|6621.5|6617.7|6628.1|6624.9|6618.9|6616.1|277
1754620500000|2025-08-08 02:35:00|6620.9|6618.1|6631.8|6629|6633.4|6629.6|6620.9|6617.7|290
1754620800000|2025-08-08 02:40:00|6632.4|6628.6|6627.4|6623.6|6632.4|6628.6|6625.8|6622.6|43
1754621100000|2025-08-08 02:45:00|6625.9|6623.1|6626.4|6622.6|6627.4|6624|6624.9|6622.1|92
1754621400000|2025-08-08 02:50:00|6626.5|6622.7|6628.1|6625.3|6629.8|6626.3|6625.8|6622.7|121
1754621700000|2025-08-08 02:55:00|6628|6625.2|6625.8|6623|6628.8|6625.3|6624.8|6621.8|173
1754622000000|2025-08-08 03:00:00|6626.1|6623.3|6626.8|6624|6629.4|6626.3|6626.1|6623.3|59
1754622300000|2025-08-08 03:05:00|6627|6624.2|6618.1|6615.3|6628.3|6625|6618|6615.2|324
1754622600000|2025-08-08 03:10:00|6618|6615.2|6618|6615.2|6620.6|6617.2|6616.1|6613.3|286
1754622900000|2025-08-08 03:15:00|6618.1|6615.3|6616.8|6613|6618.8|6615.3|6614.4|6611.6|237
1754623200000|2025-08-08 03:20:00|6615.5|6612.7|6618.5|6615.7|6619.8|6616|6615.5|6612.7|86
1754623500000|2025-08-08 03:25:00|6618.2|6615.4|6620.8|6617|6621.1|6617.7|6618.2|6615.4|26
1754623800000|2025-08-08 03:30:00|6620.2|6617.4|6623.2|6620.4|6623.8|6620.4|6620.2|6617.4|14
1754624100000|2025-08-08 03:35:00|6623.8|6620|6626.9|6624.1|6627.8|6624.4|6623.2|6620|275
1754624400000|2025-08-08 03:40:00|6627|6624.2|6629.2|6625.4|6629.3|6625.8|6626.9|6623.4|157
1754624700000|2025-08-08 03:45:00|6630.2|6626.4|6627.6|6624.8|6630.2|6626.8|6627.6|6624.4|32
1754625000000|2025-08-08 03:50:00|6627.8|6625|6626.8|6624|6629.2|6625.4|6626.7|6623.9|42
1754625300000|2025-08-08 03:55:00|6627.3|6623.5|6626.8|6624|6628.6|6624.9|6626.5|6623.5|31
1754625600000|2025-08-08 04:00:00|6626.7|6623.9|6626|6622.2|6627|6624|6624.6|6621.8|16
1754625900000|2025-08-08 04:05:00|6625.5|6622.7|6625.5|6622.7|6626|6622.7|6623.5|6620.2|127
1754626200000|2025-08-08 04:10:00|6626|6622.2|6624.2|6620.4|6627|6623.2|6623.5|6620.4|62
1754626500000|2025-08-08 04:15:00|6624.1|6620.3|6623.6|6620.8|6624.1|6620.8|6619.7|6616.4|132
1754626800000|2025-08-08 04:20:00|6623.7|6620.9|6623.8|6621|6625|6621.2|6623.5|6620.7|6
1754627100000|2025-08-08 04:25:00|6625|6621.2|6622.2|6619.4|6625.2|6621.9|6621.2|6618|36
1754627400000|2025-08-08 04:30:00|6622.4|6619.6|6622.4|6619.6|6623.3|6620.3|6622.2|6619.4|13
1754627700000|2025-08-08 04:35:00|6623.2|6620.4|6622.8|6620|6623.8|6621|6622.8|6619.8|34
1754628000000|2025-08-08 04:40:00|6622.5|6619.7|6621.9|6619.1|6623|6620|6619.8|6616.9|69
1754628300000|2025-08-08 04:45:00|6621.8|6619|6620|6617.2|6622|6619|6619.7|6616.4|33
1754628600000|2025-08-08 04:50:00|6620.2|6617.4|6620|6617.2|6620.4|6617.6|6620|6617.2|9
1754628900000|2025-08-08 04:55:00|6619.4|6616.6|6617.7|6614.9|6619.4|6616.6|6617.7|6614.9|31
1754629200000|2025-08-08 05:00:00|6617.9|6615.1|6616|6613.2|6619.9|6616.1|6615.4|6612.2|78
1754629500000|2025-08-08 05:05:00|6616.8|6613|6616.9|6614.1|6619.3|6616.2|6616.5|6613|23
1754629800000|2025-08-08 05:10:00|6617.4|6613.6|6616.6|6613.8|6617.6|6614.8|6616.4|6613.4|28
1754630100000|2025-08-08 05:15:00|6617|6613.2|6616.9|6613.1|6617.9|6614.5|6614.3|6611.5|37
1754630400000|2025-08-08 05:20:00|6616.8|6613|6616|6612.2|6616.8|6613.7|6615.5|6612|45
1754630700000|2025-08-08 05:25:00|6615.6|6612.8|6611|6607.2|6616.3|6613.5|6610.3|6607|92
1754631000000|2025-08-08 05:30:00|6610.6|6607.8|6604.6|6601.8|6610.6|6607.8|6604.6|6601.1|813
1754631300000|2025-08-08 05:35:00|6605.4|6602.6|6612.6|6609.8|6613.4|6610.6|6604.6|6601.1|208
1754631600000|2025-08-08 05:40:00|6611.6|6608.8|6609.6|6606.8|6611.7|6608.9|6607.7|6604.3|860
1754631900000|2025-08-08 05:45:00|6610.1|6606.3|6610.7|6607.9|6612.4|6609.6|6606.5|6603.2|192
1754632200000|2025-08-08 05:50:00|6611.1|6607.3|6605.8|6603|6612.1|6609.2|6601.9|6598.4|1340
1754632500000|2025-08-08 05:55:00|6606.8|6604|6601.2|6598.4|6606.9|6604.1|6601|6598.2|355
1754632800000|2025-08-08 06:00:00|6600|6597.2|6599.4|6596.6|6603|6599.4|6597.1|6594.3|923
1754633100000|2025-08-08 06:05:00|6599.6|6596.8|6602|6599.2|6603.1|6599.3|6598.6|6595.8|726
1754633400000|2025-08-08 06:10:00|6602.1|6598.3|6602.9|6600.1|6605.7|6602.6|6599|6596.2|378
1754633700000|2025-08-08 06:15:00|6603.3|6600.5|6601.7|6597.9|6603.5|6600.5|6597.4|6594.6|1004
1754634000000|2025-08-08 06:20:00|6600.4|6597.6|6591.3|6588.5|6600.7|6597.6|6591.3|6588.5|2730
1754634300000|2025-08-08 06:25:00|6590.5|6587.7|6577.9|6575.1|6591.6|6588.5|6576.2|6573.4|3468
1754634600000|2025-08-08 06:30:00|6577.2|6574.4|6577.9|6575.1|6579|6576.2|6571.2|6568.4|1555
1754634900000|2025-08-08 06:35:00|6578.1|6575.3|6568.3|6565.5|6579.3|6576.3|6566.1|6563.3|979
1754635200000|2025-08-08 06:40:00|6568.4|6565.6|6568|6565.2|6572|6569.2|6565.3|6562.1|1136
1754635500000|2025-08-08 06:45:00|6568.1|6565.3|6569.4|6566.6|6571.5|6568.2|6566.5|6562.7|399
1754635800000|2025-08-08 06:50:00|6570.4|6567.6|6575.7|6572.9|6578|6574.2|6569.4|6566.3|699
1754636100000|2025-08-08 06:55:00|6577|6573.2|6580.2|6576.4|6581.2|6578.4|6575.6|6572.8|558
1754636400000|2025-08-08 07:00:00|6579.5|6576.7|6577.5|6574.7|6582.2|6578.4|6574.7|6571.9|826
1754636700000|2025-08-08 07:05:00|6577.3|6574.5|6579.5|6576.7|6582.8|6579.7|6577.3|6574.5|394
1754637000000|2025-08-08 07:10:00|6580.5|6577.7|6599.8|6597|6603.3|6599.5|6580.5|6577.7|1244
1754637300000|2025-08-08 07:15:00|6600.5|6596.7|6618.1|6615.3|6621.5|6617.7|6599|6596.2|1727
1754637600000|2025-08-08 07:20:00|6617.8|6615|6614.2|6611.4|6621.7|6618.9|6613.3|6610|1047
1754637900000|2025-08-08 07:25:00|6614.4|6611.6|6614.4|6611.6|6617.4|6614.6|6607.7|6603.9|1024
1754638200000|2025-08-08 07:30:00|6614.7|6610.9|6613.3|6610.5|6616.2|6613.4|6601.5|6598.7|1752
1754638500000|2025-08-08 07:35:00|6614|6611.2|6610.8|6607|6616.8|6613.4|6609.3|6606.2|515
1754638800000|2025-08-08 07:40:00|6610|6608|6606.2|6603.4|6612.9|6609.4|6603|6599.8|597
1754639100000|2025-08-08 07:45:00|6607.2|6604.4|6616.8|6613|6618.9|6615.6|6607.2|6604.4|1912
1754639400000|2025-08-08 07:50:00|6616.4|6613.6|6634.3|6631.5|6636.7|6633.7|6616|6612.2|1140
1754639700000|2025-08-08 07:55:00|6634.5|6631.7|6631.2|6627.4|6638.7|6635.9|6631.2|6627.4|1724
1754640000000|2025-08-08 08:00:00|6630.9|6627.1|6623.9|6621.1|6634.7|6631.9|6620.9|6617.6|1623
1754640300000|2025-08-08 08:05:00|6624.3|6620.5|6625.8|6623|6627.6|6624.8|6622.9|6619.3|643
1754640600000|2025-08-08 08:10:00|6624.4|6621.6|6607.7|6603.9|6625.6|6622.2|6607.2|6603.8|1528
1754640900000|2025-08-08 08:15:00|6608.1|6605.3|6617.9|6614.1|6619|6615.2|6603|6599.2|558
1754641200000|2025-08-08 08:20:00|6617.7|6613.9|6618.5|6615.7|6621.9|6618.1|6608.5|6605.2|1068
1754641500000|2025-08-08 08:25:00|6619.9|6616.1|6620.5|6617.7|6621.8|6618|6612.7|6609.9|4876
1754641800000|2025-08-08 08:30:00|6621.3|6618.5|6642|6639.2|6644.2|6640.9|6617.3|6614.5|4122
1754642100000|2025-08-08 08:35:00|6641.8|6639|6647.5|6643.7|6648.4|6644.6|6629.3|6626.1|2991
1754642400000|2025-08-08 08:40:00|6647.2|6643.4|6647.3|6644.5|6649.6|6646.6|6639.1|6635.7|2591
1754642700000|2025-08-08 08:45:00|6647.4|6644.6|6650.3|6647.5|6651.5|6648.7|6641.6|6638.3|2887
1754643000000|2025-08-08 08:50:00|6651.2|6648.4|6644.1|6641.3|6651.8|6648.5|6642.9|6640.1|1444
1754643300000|2025-08-08 08:55:00|6644.5|6640.7|6650.6|6647.8|6652.1|6649.3|6640|6636.2|1926
1754643600000|2025-08-08 09:00:00|6650.8|6648|6643.4|6639.6|6650.8|6648|6642.8|6639.3|1476
1754643900000|2025-08-08 09:05:00|6643|6640.2|6648.9|6645.1|6655.7|6652.9|6643|6639.6|662
1754644200000|2025-08-08 09:10:00|6648.4|6645.6|6650.9|6647.1|6656|6653.2|6647.4|6644.1|578
1754644500000|2025-08-08 09:15:00|6650.3|6647.5|6643.6|6640.8|6651.9|6648.6|6640.4|6637.2|1298
1754644800000|2025-08-08 09:20:00|6643.9|6641.1|6636.7|6633.9|6644.9|6642.1|6636.7|6633.9|360
1754645100000|2025-08-08 09:25:00|6636.9|6634.1|6640.5|6637.7|6641|6638.1|6632.5|6629.6|1489
1754645400000|2025-08-08 09:30:00|6640.4|6636.6|6638.3|6634.5|6640.4|6637.5|6631.5|6628.4|589
1754645700000|2025-08-08 09:35:00|6638.2|6635.4|6649.2|6646.4|6651|6647.6|6637.4|6634.5|742
1754646000000|2025-08-08 09:40:00|6649.4|6646.6|6643.5|6640.7|6649.8|6646.6|6639.2|6635.4|865
1754646300000|2025-08-08 09:45:00|6643.7|6640.9|6651.5|6648.7|6651.8|6649|6643.7|6640.9|727
1754646600000|2025-08-08 09:50:00|6651.3|6648.5|6657.7|6653.9|6659.2|6656.1|6651.2|6648.4|915
1754646900000|2025-08-08 09:55:00|6657.8|6654|6662.4|6659.6|6665|6662.2|6656.2|6652.4|2919
1754647200000|2025-08-08 10:00:00|6661.7|6658.9|6666.5|6663.7|6667.4|6664.4|6659.5|6656.7|1014
1754647500000|2025-08-08 10:05:00|6666.3|6663.5|6662.6|6659.8|6667.2|6664.4|6660.5|6656.7|604
1754647800000|2025-08-08 10:10:00|6663.3|6659.5|6661.2|6658.4|6666.1|6663.2|6661.2|6658.3|598
1754648100000|2025-08-08 10:15:00|6661.1|6657.3|6662.7|6659.9|6662.7|6659.9|6656.5|6653.1|380
1754648400000|2025-08-08 10:20:00|6661.7|6658.9|6660.5|6657.7|6664|6661.2|6653.9|6651.1|1080
1754648700000|2025-08-08 10:25:00|6661|6657.2|6665.4|6662.6|6665.4|6662.6|6661|6657.2|326
1754649000000|2025-08-08 10:30:00|6666.4|6663.5|6661.2|6658.4|6674.4|6671.2|6659.4|6656.3|2555
1754649300000|2025-08-08 10:35:00|6661.9|6659.1|6680|6677.2|6681.9|6678.9|6652.3|6649.5|3070
1754649600000|2025-08-08 10:40:00|6679.9|6677.1|6682.5|6679.7|6684.8|6681.5|6674.8|6671.6|2795
1754649900000|2025-08-08 10:45:00|6683.5|6679.8|6682.7|6679.9|6685.9|6683.1|6680.2|6677.3|648
1754650200000|2025-08-08 10:50:00|6681.6|6678.8|6680.5|6676.7|6687|6684.2|6680.1|6676.3|2273
1754650500000|2025-08-08 10:55:00|6680.8|6678|6674.4|6671.6|6683.4|6680.1|6674|6670.2|646
1754650800000|2025-08-08 11:00:00|6673.5|6669.7|6674.3|6671.5|6678.7|6675.9|6671.6|6668.4|585
1754651100000|2025-08-08 11:05:00|6674|6670.2|6668.6|6664.8|6674.5|6671.7|6664.6|6661.1|1328
1754651400000|2025-08-08 11:10:00|6669|6665.2|6663.2|6660.4|6669.2|6666.4|6660.8|6657|916
1754651700000|2025-08-08 11:15:00|6664.5|6660.7|6663.4|6659.6|6664.5|6660.7|6659.7|6656.9|278
1754652000000|2025-08-08 11:20:00|6663.6|6659.8|6668.7|6665.9|6669.9|6666.4|6660.7|6657.2|1268
1754652300000|2025-08-08 11:25:00|6669.4|6666.6|6665.7|6662.9|6669.7|6666.9|6663.8|6660.8|347
1754652600000|2025-08-08 11:30:00|6666.6|6662.8|6672.3|6669.5|6674.1|6670.5|6665.7|6662.8|402
1754652900000|2025-08-08 11:35:00|6673.7|6669.9|6668.2|6665.4|6673.7|6669.9|6667.9|6665.1|160
1754653200000|2025-08-08 11:40:00|6669.6|6665.8|6670.1|6666.3|6671.5|6668.3|6666.8|6663.5|625
1754653500000|2025-08-08 11:45:00|6669.6|6666.8|6660.4|6657.6|6672.3|6669|6657.8|6654.8|1179
1754653800000|2025-08-08 11:50:00|6660.6|6657.8|6650.2|6647.4|6660.6|6657.8|6649.1|6646.2|1285
1754654100000|2025-08-08 11:55:00|6650.3|6647.5|6656.1|6653.3|6659.3|6656|6650.2|6647.4|340
1754654400000|2025-08-08 12:00:00|6655.8|6653|6659.2|6655.4|6661.2|6658.1|6654.3|6651.5|240
1754654700000|2025-08-08 12:05:00|6658.3|6655.5|6662.7|6659.9|6664.5|6660.7|6650.5|6646.9|1103
1754655000000|2025-08-08 12:10:00|6662.5|6659.7|6664.9|6661.1|6671.5|6668.1|6662.5|6659.7|584
1754655300000|2025-08-08 12:15:00|6665.1|6661.3|6658.5|6654.7|6668.5|6665.7|6651.9|6649.1|1977
1754655600000|2025-08-08 12:20:00|6657.9|6655.1|6657.3|6653.5|6660.3|6656.5|6653.1|6650.3|687
1754655900000|2025-08-08 12:25:00|6656.1|6653.3|6663.8|6661|6666.4|6662.6|6656.1|6653.3|590
1754656200000|2025-08-08 12:30:00|6664.2|6660.4|6661.8|6659|6665.2|6662|6660.7|6657.4|232
1754656500000|2025-08-08 12:35:00|6662.9|6660.1|6665.7|6662.9|6667.2|6663.9|6661.7|6658.4|500
1754656800000|2025-08-08 12:40:00|6666.4|6663.6|6673.9|6670.1|6675.6|6672.8|6663.9|6661.1|505
1754657100000|2025-08-08 12:45:00|6673.5|6670.7|6666|6662.2|6674.7|6670.9|6663.3|6660.5|325
1754657400000|2025-08-08 12:50:00|6665.7|6662.9|6660.3|6656.5|6666|6663.1|6658|6654.2|789
1754657700000|2025-08-08 12:55:00|6660|6657.2|6657.2|6654.4|6660.3|6657.2|6653.9|6650.6|602
1754658000000|2025-08-08 13:00:00|6656.9|6653.1|6653.8|6651|6661|6658.2|6648.3|6645.3|3208
1754658300000|2025-08-08 13:05:00|6653.6|6649.8|6637.1|6634.3|6657.7|6654.9|6635.5|6632.7|3283
1754658600000|2025-08-08 13:10:00|6636.9|6634.1|6640.3|6637.5|6641.7|6638.9|6632.7|6629.6|1488
1754658900000|2025-08-08 13:15:00|6640.5|6637.7|6645.5|6642.7|6651.3|6647.5|6638.3|6635.5|1040
1754659200000|2025-08-08 13:20:00|6646.5|6642.9|6656.4|6653.6|6657.2|6654.4|6643.2|6639.5|1473
1754659500000|2025-08-08 13:25:00|6656.5|6652.7|6663.3|6660.5|6663.9|6661.1|6656.1|6652.7|940
1754659800000|2025-08-08 13:30:00|6662.9|6660.1|6654.8|6652|6664.5|6661.1|6648.4|6645.6|1633
1754660100000|2025-08-08 13:35:00|6654.6|6651.8|6658.1|6654.3|6663.8|6660|6652.2|6649.4|513
1754660400000|2025-08-08 13:40:00|6657|6654.2|6658.7|6655.9|6662.5|6658.7|6655.2|6652.4|501
1754660700000|2025-08-08 13:45:00|6660|6656.2|6683.9|6681.1|6684.6|6681.2|6656|6653.2|4144
1754661000000|2025-08-08 13:50:00|6683.2|6680.4|6688|6685.2|6699.6|6696.8|6682.1|6679.1|4117
1754661300000|2025-08-08 13:55:00|6688.4|6684.6|6686.2|6682.4|6692.2|6689.4|6680.1|6677.1|1105
1754661600000|2025-08-08 14:00:00|6685.9|6683.1|6665.6|6662.8|6688.2|6685.1|6664.6|6661.8|1023
1754661900000|2025-08-08 14:05:00|6664.6|6661.8|6564.1|6561.3|6667.5|6664.5|6537.7|6534.1|16472
1754662200000|2025-08-08 14:10:00|6565|6562.2|6565.3|6562.5|6573.5|6569.7|6537.8|6535|11552
1754662500000|2025-08-08 14:15:00|6565.7|6561.9|6597.8|6594|6603.3|6599.8|6562.9|6559.9|7617
1754662800000|2025-08-08 14:20:00|6598|6594.2|6585|6582.2|6601.6|6597.8|6576.3|6573|3119
1754663100000|2025-08-08 14:25:00|6584.5|6581.7|6565.4|6561.6|6592.8|6589.4|6560.7|6556.9|2783
1754663400000|2025-08-08 14:30:00|6565.6|6561.8|6567.9|6564.1|6578.7|6575.7|6564.8|6561.6|1956
1754663700000|2025-08-08 14:35:00|6567.7|6563.9|6606|6603.2|6606|6603.2|6566.2|6562.9|6092
1754664000000|2025-08-08 14:40:00|6606.6|6602.8|6592.1|6589.3|6614.8|6612|6592.1|6588.6|3451
1754664300000|2025-08-08 14:45:00|6592|6589.2|6608.1|6604.3|6610.1|6606.3|6591.6|6587.8|1827
1754664600000|2025-08-08 14:50:00|6608.3|6604.5|6607.7|6604.9|6609.2|6605.9|6592.7|6589.4|1036
1754664900000|2025-08-08 14:55:00|6609.3|6605.5|6602.9|6600.1|6612.3|6608.7|6598.5|6595.5|1158
1754665200000|2025-08-08 15:00:00|6602.3|6599.5|6610.2|6606.4|6614.2|6610.8|6597|6593.6|2507
1754665500000|2025-08-08 15:05:00|6609.8|6607|6607.1|6604.3|6619|6616.2|6604.9|6601.6|1089
1754665800000|2025-08-08 15:10:00|6606.2|6603.4|6610.6|6606.8|6623.4|6620.1|6601.3|6597.8|2105
1754666100000|2025-08-08 15:15:00|6610.5|6606.7|6615.4|6612.6|6622.2|6619.4|6601.4|6597.6|1550
1754666400000|2025-08-08 15:20:00|6614.4|6611.6|6632.5|6628.7|6641.2|6637.4|6613|6609.2|2507
1754666700000|2025-08-08 15:25:00|6632.6|6629.8|6642.8|6640|6652.5|6649.7|6632.6|6629.7|7713
1754667000000|2025-08-08 15:30:00|6643.5|6640.7|6647.9|6645.1|6658.3|6655.2|6642.9|6639.1|3821
1754667300000|2025-08-08 15:35:00|6647.7|6643.9|6652.4|6648.6|6653.6|6650.8|6646.1|6643|1168
1754667600000|2025-08-08 15:40:00|6651.6|6648.8|6661.2|6658.4|6665.7|6662.5|6648.6|6645.3|2989
1754667900000|2025-08-08 15:45:00|6661.5|6658.7|6654.8|6652|6665.2|6662.4|6648.6|6645|2746
1754668200000|2025-08-08 15:50:00|6655.5|6651.7|6661.9|6659.1|6664.8|6661.8|6648.7|6645.2|1187
1754668500000|2025-08-08 15:55:00|6662|6659.2|6671.5|6667.7|6681.3|6678.1|6662|6659.2|1919
1754668800000|2025-08-08 16:00:00|6672.1|6668.3|6673.5|6670.7|6675.7|6672.4|6665.6|6662.1|1653
1754669100000|2025-08-08 16:05:00|6673.2|6670.4|6671.1|6668.3|6675|6671.9|6670.2|6666.4|831
1754669400000|2025-08-08 16:10:00|6671|6667.2|6667.7|6663.9|6676.9|6674.1|6667.7|6663.9|804
1754669700000|2025-08-08 16:15:00|6667.5|6663.7|6666.1|6663.3|6670.5|6667.6|6659.5|6656|1206
1754670000000|2025-08-08 16:20:00|6666.4|6662.6|6660.2|6657.4|6672.9|6670.1|6657.2|6653.9|1533
1754670300000|2025-08-08 16:25:00|6660|6657.2|6661.6|6658.8|6663.2|6660.4|6658.4|6654.9|1221
1754670600000|2025-08-08 16:30:00|6662.1|6658.3|6654.4|6651.6|6662.4|6659.6|6647.4|6644.3|1645
1754670900000|2025-08-08 16:35:00|6654.6|6651.8|6654.4|6650.6|6656.4|6653.3|6650.6|6647.1|600
1754671200000|2025-08-08 16:40:00|6654.7|6651.9|6655.9|6653.1|6661.2|6658.1|6651|6647.7|553
1754671500000|2025-08-08 16:45:00|6655.7|6652.9|6656.8|6654|6657.9|6655.1|6644.2|6640.8|1254
1754671800000|2025-08-08 16:50:00|6656.1|6653.3|6655.1|6652.3|6661.3|6657.9|6653.9|6650.5|731
1754672100000|2025-08-08 16:55:00|6654.9|6652.1|6654.9|6652.1|6658.2|6655.3|6650.3|6647.5|1129
1754672400000|2025-08-08 17:00:00|6654.6|6650.8|6651.2|6648.4|6657.9|6655.1|6648.6|6644.8|1250
1754672700000|2025-08-08 17:05:00|6651.9|6649.1|6678.9|6676.1|6681.6|6678.8|6650.8|6647|2000
1754673000000|2025-08-08 17:10:00|6679.7|6675.9|6681.6|6678.8|6685.7|6682.9|6671.7|6668.8|976
1754673300000|2025-08-08 17:15:00|6681.5|6677.7|6668.6|6665.8|6682.6|6679.8|6668.2|6664.4|676
1754673600000|2025-08-08 17:20:00|6669.6|6666.8|6655.6|6651.8|6671.2|6668.3|6649.7|6645.9|1708
1754673900000|2025-08-08 17:25:00|6654.9|6652.1|6659.7|6656.9|6664.7|6661.9|6654.9|6651.4|679
1754674200000|2025-08-08 17:30:00|6659.8|6657|6641.4|6638.6|6660.2|6657|6639|6636|906
1754674500000|2025-08-08 17:35:00|6641.3|6638.5|6634.1|6630.3|6643.2|6640|6631.7|6628.9|811
1754674800000|2025-08-08 17:40:00|6633.5|6630.7|6633|6630.2|6639.1|6635.3|6630.2|6627.4|890
1754675100000|2025-08-08 17:45:00|6633.2|6629.4|6639.7|6636.9|6642.8|6639|6632.2|6629.4|1046
1754675400000|2025-08-08 17:50:00|6639.6|6636.8|6642.8|6639|6643.2|6640.1|6635.7|6632.9|1109
1754675700000|2025-08-08 17:55:00|6642.2|6639.4|6645|6641.2|6651.5|6648.3|6641.6|6638.8|1147
1754676000000|2025-08-08 18:00:00|6642.6|6639.8|6649.7|6645.9|6653.4|6649.7|6635.5|6632.7|1313
1754676300000|2025-08-08 18:05:00|6648.2|6645.4|6646|6642.2|6649.7|6645.9|6639.8|6636.9|894
1754676600000|2025-08-08 18:10:00|6645.6|6642.8|6641.8|6638|6646.8|6643|6636.6|6633.8|988
1754676900000|2025-08-08 18:15:00|6642|6638.2|6635.6|6632.8|6644.6|6641|6634.3|6631.5|1761
1754677200000|2025-08-08 18:20:00|6635.4|6632.6|6638.3|6635.5|6641.2|6638.3|6634.3|6631.5|1462
1754677500000|2025-08-08 18:25:00|6637.3|6634.5|6637.7|6634.9|6644.9|6641.1|6634.1|6631.3|9583
1754677800000|2025-08-08 18:30:00|6638.2|6634.4|6629.7|6626.9|6638.2|6634.4|6624.4|6621|1580
1754678100000|2025-08-08 18:35:00|6629.6|6625.8|6629.4|6626.6|6630.6|6627|6626.5|6623.4|462
1754678400000|2025-08-08 18:40:00|6629.2|6625.4|6626.4|6623.6|6630.3|6627.5|6626.1|6623.2|796
1754678700000|2025-08-08 18:45:00|6626.1|6623.3|6625.7|6622.9|6627.2|6624.4|6622.1|6618.4|763
1754679000000|2025-08-08 18:50:00|6625.6|6622.8|6625.3|6621.5|6627.5|6624.7|6624.6|6621.5|406
1754679300000|2025-08-08 18:55:00|6625.9|6622.1|6622.4|6619.6|6626.4|6623.2|6621.5|6618.6|590
1754679600000|2025-08-08 19:00:00|6624|6620.2|6620.7|6616.9|6624.9|6621.1|6616.9|6614.1|439
1754679900000|2025-08-08 19:05:00|6619.5|6616.7|6621.4|6618.6|6622|6619.2|6615.5|6612.7|441
1754680200000|2025-08-08 19:10:00|6621.2|6618.4|6629.4|6626.6|6632.7|6628.9|6621.2|6618.4|368
1754680500000|2025-08-08 19:15:00|6628.4|6625.6|6632.9|6629.1|6633.9|6630.8|6624.3|6621.5|398
1754680800000|2025-08-08 19:20:00|6631.6|6628.8|6629.9|6626.1|6632.8|6629.7|6627.3|6624.5|219
1754681100000|2025-08-08 19:25:00|6629.5|6626.7|6627|6624.2|6629.9|6627|6626|6622.8|219
1754681400000|2025-08-08 19:30:00|6628.5|6624.7|6628.4|6624.6|6630.1|6626.5|6626|6623.2|1227
1754681700000|2025-08-08 19:35:00|6628.9|6625.1|6626.4|6622.6|6630.1|6626.3|6625.9|6622.6|248
1754682000000|2025-08-08 19:40:00|6624.9|6622.1|6624.9|6622.1|6627.4|6624.1|6624|6621.2|362
1754682300000|2025-08-08 19:45:00|6624.8|6622|6623.4|6619.6|6627.2|6623.8|6621.1|6618.3|248
1754682600000|2025-08-08 19:50:00|6622.1|6619.3|6622.6|6619.8|6624|6620.2|6616.2|6613.4|413
1754682900000|2025-08-08 19:55:00|6622.5|6619.7|6619.9|6616.1|6624|6620.2|6617.6|6614.8|323
1754683200000|2025-08-08 20:00:00|6618.6|6615.8|6618.3|6615.5|6621|6617.7|6618.1|6615.2|132
1754683500000|2025-08-08 20:05:00|6617.3|6614.5|6618.9|6615.1|6620.1|6616.3|6615.4|6612.6|50
1754683800000|2025-08-08 20:10:00|6617.6|6614.8|6612|6608.2|6617.6|6614.8|6609.8|6607|295
1754684100000|2025-08-08 20:15:00|6611.7|6608.9|6605.3|6601.5|6612|6608.9|6599.7|6596.8|650
1754684400000|2025-08-08 20:20:00|6605.1|6601.3|6608.6|6604.8|6609.4|6605.6|6598.1|6594.8|568
1754684700000|2025-08-08 20:25:00|6607|6604.2|6602.4|6598.6|6608.6|6604.8|6600.9|6598.1|130
1754685000000|2025-08-08 20:30:00|6602.6|6598.8|6602.4|6598.6|6604.6|6601.7|6601.3|6598.2|143
1754685300000|2025-08-08 20:35:00|6601.9|6598.1|6601.2|6598.4|6603.2|6600.4|6600.9|6597.2|116
1754685600000|2025-08-08 20:40:00|6601.5|6598.7|6594.9|6591.1|6602|6599.1|6593.6|6590.8|160
1754685900000|2025-08-08 20:45:00|6593.6|6590.8|6593.4|6590.6|6596.9|6593.5|6593.3|6590.1|59
1754686200000|2025-08-08 20:50:00|6593.1|6590.3|6592.8|6589|6595.9|6592.5|6590.2|6587|482
1754686500000|2025-08-08 20:55:00|6593.5|6589.7|6596.9|6593.1|6597.6|6593.8|6592.2|6588.9|69
1754863200000|2025-08-10 22:00:00|6575.4|6571.6|6603.1|6599.3|6605.8|6601.8|6572.8|6569|1158
1754863500000|2025-08-10 22:05:00|6603.8|6600|6613.7|6609.9|6615.2|6609.9|6603.8|6599.6|73
1754863800000|2025-08-10 22:10:00|6613.9|6610.1|6616|6613.2|6622.2|6617.8|6613.7|6610.1|249
1754864100000|2025-08-10 22:15:00|6618.7|6614.9|6616.2|6612.4|6623.1|6617|6614.6|6610.6|145
1754864400000|2025-08-10 22:20:00|6616.4|6612.6|6613.8|6610|6618.6|6612.6|6613.1|6608.8|0
1754864700000|2025-08-10 22:25:00|6613.6|6609.8|6616.2|6612.4|6617.8|6612.6|6611.6|6608.8|4
1754865000000|2025-08-10 22:30:00|6616.8|6613|6613.9|6610.1|6616.8|6613|6613.9|6610.1|12
1754865300000|2025-08-10 22:35:00|6613.7|6609.9|6613.3|6609.5|6613.9|6610.1|6613.3|6609.5|0
1754865600000|2025-08-10 22:40:00|6612.7|6609.9|6611.5|6607.7|6612.7|6609.9|6611.5|6607.7|4
1754865900000|2025-08-10 22:45:00|6612.5|6608.7|6611.8|6608|6612.8|6609.1|6611.8|6608|2
1754866200000|2025-08-10 22:50:00|6611.7|6608.9|6610.1|6606.3|6613.8|6610|6609.5|6603.5|2
1754866500000|2025-08-10 22:55:00|6609.5|6605.7|6608.9|6605.1|6610.4|6606.6|6608.3|6604.5|3
1754866800000|2025-08-10 23:00:00|6609.1|6605.3|6609.1|6605.3|6610.3|6605.8|6608.5|6601.9|10
1754867100000|2025-08-10 23:05:00|6608.9|6606.1|6609.2|6605.4|6615|6611.9|6608.7|6602.7|89
1754867400000|2025-08-10 23:10:00|6608.7|6604.9|6609.6|6605.8|6611.5|6606.5|6607.1|6602.5|29
1754867700000|2025-08-10 23:15:00|6608.8|6605|6609.8|6606|6610.5|6606|6607.5|6601.5|8
1754868000000|2025-08-10 23:20:00|6609.5|6605.7|6613.5|6605.7|6614.5|6608.3|6608.4|6603.5|9
1754868300000|2025-08-10 23:25:00|6613.3|6605.5|6612.5|6604.7|6613.7|6608.5|6611.3|6604.7|4
1754868600000|2025-08-10 23:30:00|6611.1|6607.3|6612.8|6609|6613.1|6609.3|6611.1|6607.3|6
1754868900000|2025-08-10 23:35:00|6613|6609.2|6607.5|6603.7|6613.5|6609.2|6607.2|6603.4|10
1754869200000|2025-08-10 23:40:00|6607.7|6603.9|6607.7|6603.9|6608.9|6606.1|6607.7|6603.9|17
1754869500000|2025-08-10 23:45:00|6607.1|6603.3|6597.6|6593.8|6607.1|6603.3|6596.6|6591.9|42
1754869800000|2025-08-10 23:50:00|6598.3|6594.5|6597.4|6593.6|6598.8|6596|6594|6590.8|11
1754870100000|2025-08-10 23:55:00|6597.2|6593.4|6595.3|6592.5|6597.3|6593.7|6594.5|6591.2|69
1754870400000|2025-08-11 00:00:00|6595.1|6592.3|6589.7|6585.9|6596|6593.2|6587.5|6583.7|396
1754870700000|2025-08-11 00:05:00|6589.5|6585.7|6597|6593.2|6597|6593.2|6587|6583.9|94
1754871000000|2025-08-11 00:10:00|6596.7|6593.9|6592.9|6590.1|6598.6|6594.9|6590.7|6587.9|48
1754871300000|2025-08-11 00:15:00|6593.8|6590|6591.4|6587.6|6594.5|6591.3|6588.8|6586|67
1754871600000|2025-08-11 00:20:00|6592.4|6588.6|6590.1|6587.3|6595.9|6592.1|6589.9|6586.5|40
1754871900000|2025-08-11 00:25:00|6591.5|6587.7|6593.4|6589.6|6594.4|6591|6590.7|6587.5|87
1754872200000|2025-08-11 00:30:00|6593|6590.2|6587.8|6584|6593.4|6590.2|6586.2|6583|299
1754872500000|2025-08-11 00:35:00|6587.4|6583.6|6579.2|6576.4|6587.4|6583.6|6579.2|6576.3|204
1754872800000|2025-08-11 00:40:00|6579|6576.2|6584.2|6580.4|6585.5|6582.1|6579|6576.2|100
1754873100000|2025-08-11 00:45:00|6583.7|6580.9|6580.8|6577|6584.2|6580.9|6578.6|6575.8|77
1754873400000|2025-08-11 00:50:00|6579.4|6576.6|6568.4|6564.6|6580.6|6577.8|6560.8|6557.4|1621
1754873700000|2025-08-11 00:55:00|6567.1|6564.3|6565.2|6562.4|6568.2|6564.4|6557.4|6554.6|213
1754874000000|2025-08-11 01:00:00|6565.8|6563|6595.5|6592.7|6596.4|6592.7|6565.8|6563|494
1754874300000|2025-08-11 01:05:00|6596.6|6592.8|6586.5|6583.7|6596.6|6593.7|6586.5|6582.8|321
1754874600000|2025-08-11 01:10:00|6586.6|6582.8|6588.8|6586|6589.8|6587|6585.5|6581.8|118
1754874900000|2025-08-11 01:15:00|6587.8|6585|6588|6584.2|6589.2|6586.4|6586|6583|67
1754875200000|2025-08-11 01:20:00|6587.2|6584.4|6585|6581.2|6590.2|6586.4|6584.2|6581.2|81
1754875500000|2025-08-11 01:25:00|6585.2|6582.4|6586|6582.2|6588.2|6584.4|6585|6582.2|59
1754875800000|2025-08-11 01:30:00|6585.2|6582.4|6583.7|6580.9|6590|6586.4|6578.9|6575.7|228
1754876100000|2025-08-11 01:35:00|6583.9|6581.1|6588.5|6585.7|6589.1|6586.3|6582.9|6579.7|76
1754876400000|2025-08-11 01:40:00|6588.3|6585.5|6587.3|6584.5|6588.8|6585.7|6583.3|6580.4|63
1754876700000|2025-08-11 01:45:00|6588.2|6584.4|6587.9|6585.1|6589.2|6585.4|6581.3|6577.6|84
1754877000000|2025-08-11 01:50:00|6588.1|6585.3|6600.2|6597.4|6600.6|6597.4|6587.9|6584.4|88
1754877300000|2025-08-11 01:55:00|6600.6|6596.8|6601.1|6597.3|6602.5|6599.7|6599.1|6595.6|36
1754877600000|2025-08-11 02:00:00|6601.3|6597.5|6603.9|6600.1|6606.7|6603.3|6598.9|6595.1|66
1754877900000|2025-08-11 02:05:00|6604.1|6600.3|6602.7|6599.9|6606.9|6604.1|6602.3|6599.4|47
1754878200000|2025-08-11 02:10:00|6602.5|6599.7|6597.9|6595.1|6602.5|6599.7|6595.1|6592.1|65
1754878500000|2025-08-11 02:15:00|6598.7|6594.9|6598|6595.2|6598.9|6595.3|6596.7|6592.9|43
1754878800000|2025-08-11 02:20:00|6597.5|6593.7|6592.6|6588.8|6598.6|6595.8|6592|6588.8|54
1754879100000|2025-08-11 02:25:00|6592.2|6589.4|6594.4|6590.6|6594.4|6591|6589.2|6585.8|80
1754879400000|2025-08-11 02:30:00|6594.6|6590.8|6591.9|6588.1|6594.7|6591.6|6591.9|6588.1|31
1754879700000|2025-08-11 02:35:00|6592.4|6589.6|6595.4|6592.6|6595.9|6592.6|6592.1|6588.3|47
1754880000000|2025-08-11 02:40:00|6595.6|6592.8|6603.6|6600.8|6603.9|6600.8|6595.6|6592.8|55
1754880300000|2025-08-11 02:45:00|6603.8|6601|6598.8|6596|6603.9|6601|6598.8|6595.3|56
1754880600000|2025-08-11 02:50:00|6599|6596.2|6604.9|6601.1|6605.9|6602.5|6599|6596.2|112
1754880900000|2025-08-11 02:55:00|6603.3|6600.5|6604.9|6601.1|6604.9|6601.5|6602.3|6599.5|99
1754881200000|2025-08-11 03:00:00|6604.3|6601.5|6607.5|6603.7|6607.5|6604.4|6604.2|6600.7|36
1754881500000|2025-08-11 03:05:00|6607.3|6603.5|6605.7|6602.9|6608.5|6604.7|6605|6602.2|37
1754881800000|2025-08-11 03:10:00|6606.2|6603.4|6606|6603.2|6607.3|6603.5|6604|6601.2|31
1754882100000|2025-08-11 03:15:00|6605.8|6603|6605.8|6603|6608.5|6604.7|6605|6601.7|8
1754882400000|2025-08-11 03:20:00|6606|6603.2|6604|6601.2|6606.2|6603.2|6599.8|6597|89
1754882700000|2025-08-11 03:25:00|6603.5|6600.7|6600.6|6596.8|6604.8|6601|6600.5|6596.8|57
1754883000000|2025-08-11 03:30:00|6600.7|6597.9|6606.6|6602.8|6608.6|6604.8|6600.7|6597.9|183
1754883300000|2025-08-11 03:35:00|6606.3|6603.5|6603.6|6599.8|6606.5|6603.7|6602.5|6598.8|26
1754883600000|2025-08-11 03:40:00|6603.8|6600|6604.7|6601.9|6605.1|6601.9|6603.7|6600|3
1754883900000|2025-08-11 03:45:00|6602.9|6599.1|6602.4|6598.6|6604.1|6601.3|6601.3|6597.6|260
1754884200000|2025-08-11 03:50:00|6601.8|6599|6603.8|6601|6605.4|6602.3|6599.8|6596.6|258
1754884500000|2025-08-11 03:55:00|6604|6601.2|6603|6600.2|6605.2|6602|6602.6|6599.4|22
1754884800000|2025-08-11 04:00:00|6603.2|6600.4|6604|6601.2|6606.5|6603|6600.4|6597.6|350
1754885100000|2025-08-11 04:05:00|6604.2|6601.4|6604|6600.2|6606.5|6603.2|6603.5|6599.7|94
1754885400000|2025-08-11 04:10:00|6604.3|6600.5|6604.7|6600.9|6606.5|6602.7|6603.2|6600.2|33
1754885700000|2025-08-11 04:15:00|6606.5|6602.7|6604.3|6601.5|6606.5|6602.7|6604.2|6600.9|2
1754886000000|2025-08-11 04:20:00|6604.6|6601.8|6602.5|6599.7|6606.7|6602.9|6601.7|6598.9|20
1754886300000|2025-08-11 04:25:00|6602.7|6599.9|6601.5|6598.7|6604.9|6601.1|6600.5|6597.3|83
1754886600000|2025-08-11 04:30:00|6601.3|6598.5|6601|6597.2|6602.9|6599.7|6599.5|6596.7|24
1754886900000|2025-08-11 04:35:00|6599.8|6597|6595.7|6591.9|6601|6597.2|6594.4|6591.2|54
1754887200000|2025-08-11 04:40:00|6596|6592.2|6593.7|6590.9|6596|6592.8|6591.8|6589|38
1754887500000|2025-08-11 04:45:00|6593.9|6591.1|6596|6593.2|6597.2|6593.4|6592.9|6590.1|32
1754887800000|2025-08-11 04:50:00|6595.8|6593|6593.5|6589.7|6596.5|6593.3|6592|6589.1|36
1754888100000|2025-08-11 04:55:00|6593.7|6589.9|6596.7|6592.9|6596.7|6592.9|6593.2|6589.9|42
1754888400000|2025-08-11 05:00:00|6596.5|6592.7|6595.5|6591.7|6596.7|6593.4|6591|6587.9|28
1754888700000|2025-08-11 05:05:00|6595|6592.2|6600|6597.2|6600.7|6597.2|6595|6591.9|60
1754889000000|2025-08-11 05:10:00|6599|6596.2|6598.5|6594.7|6601.7|6597.9|6596.2|6593.4|28
1754889300000|2025-08-11 05:15:00|6598|6595.2|6599.5|6595.7|6599.7|6595.9|6597|6594.2|6
1754889600000|2025-08-11 05:20:00|6598.2|6595.4|6599.7|6595.9|6600.7|6597.2|6598|6595.2|9
1754889900000|2025-08-11 05:25:00|6598.2|6595.4|6601|6598.2|6603.5|6600.2|6597|6594.2|47
1754890200000|2025-08-11 05:30:00|6601.7|6597.9|6602.2|6599.4|6603.7|6600.4|6598.2|6595.4|69
1754890500000|2025-08-11 05:35:00|6603.2|6600.4|6599.9|6597.1|6604.6|6601.1|6599.9|6597.1|81
1754890800000|2025-08-11 05:40:00|6600.1|6597.3|6599.6|6595.8|6600.6|6597.3|6596.1|6593.3|38
1754891100000|2025-08-11 05:45:00|6598.3|6595.5|6600.9|6598.1|6601.6|6598.1|6598.3|6595.5|11
1754891400000|2025-08-11 05:50:00|6601.1|6598.3|6604.1|6601.3|6605.4|6602.1|6599.9|6597.1|74
1754891700000|2025-08-11 05:55:00|6604.9|6602.1|6603.8|6601|6606.2|6602.4|6602.9|6599.8|59
1754892000000|2025-08-11 06:00:00|6604.4|6600.6|6615.8|6613|6620.8|6617|6601.7|6598.8|364
1754892300000|2025-08-11 06:05:00|6615.6|6612.8|6602.2|6598.4|6615.6|6612.8|6600|6597.2|166
1754892600000|2025-08-11 06:10:00|6601.6|6597.8|6590.5|6587.7|6601.6|6598.2|6590|6587.2|217
1754892900000|2025-08-11 06:15:00|6591.7|6587.9|6582.3|6579.5|6594|6590.5|6581.3|6578.5|446
1754893200000|2025-08-11 06:20:00|6582.5|6579.7|6578.2|6575.4|6587.5|6583.7|6577.2|6574.1|302
1754893500000|2025-08-11 06:25:00|6578.9|6575.1|6572.4|6568.6|6580|6575.1|6565.9|6563.1|765
1754893800000|2025-08-11 06:30:00|6571.2|6568.4|6575.3|6572.5|6581.3|6577.5|6570.9|6567.8|912
1754894100000|2025-08-11 06:35:00|6576|6572.2|6573.8|6570|6576.8|6573.3|6572|6568.9|327
1754894400000|2025-08-11 06:40:00|6572.3|6569.5|6583.2|6579.4|6584.2|6580.4|6570.9|6568|456
1754894700000|2025-08-11 06:45:00|6582.5|6579.7|6591|6587.2|6594.7|6591.2|6582.5|6579.4|364
1754895000000|2025-08-11 06:50:00|6589.8|6587|6589.7|6585.9|6592.1|6588.3|6587.6|6584.8|82
1754895300000|2025-08-11 06:55:00|6590|6586.2|6581.6|6578.8|6590.2|6586.5|6580.5|6577.7|173
1754895600000|2025-08-11 07:00:00|6581.4|6578.6|6569.7|6565.9|6581.7|6578.6|6566.1|6563.3|1232
1754895900000|2025-08-11 07:05:00|6569|6566.2|6574.5|6571.7|6576|6572.5|6567.4|6564.6|593
1754896200000|2025-08-11 07:10:00|6574.3|6571.5|6579.8|6576|6581.8|6578|6572.5|6569.7|424
1754896500000|2025-08-11 07:15:00|6578.5|6575.7|6584.5|6581.7|6585.9|6582.2|6576.5|6573.2|613
1754896800000|2025-08-11 07:20:00|6585.2|6581.4|6588|6584.2|6590.3|6586.7|6579.5|6576.2|293
1754897100000|2025-08-11 07:25:00|6587.4|6584.6|6588.4|6585.6|6589.7|6586.3|6585.4|6582.4|386
1754897400000|2025-08-11 07:30:00|6589.2|6586.4|6578.6|6574.8|6590|6586.4|6571.8|6568.5|891
1754897700000|2025-08-11 07:35:00|6579|6575.2|6590.2|6587.4|6593|6590.2|6578.6|6575.2|658
1754898000000|2025-08-11 07:40:00|6590.3|6586.5|6589.3|6586.5|6593.1|6590.2|6585.4|6582|293
1754898300000|2025-08-11 07:45:00|6590|6586.2|6580.9|6578.1|6590.9|6588.1|6574.4|6570.6|879
1754898600000|2025-08-11 07:50:00|6581.1|6578.3|6581.8|6579|6588.6|6584.9|6576.3|6573.1|557
1754898900000|2025-08-11 07:55:00|6581.9|6578.1|6566.2|6563.4|6584.1|6580.3|6563.8|6561|1364
1754899200000|2025-08-11 08:00:00|6567.4|6564.6|6574.2|6571.4|6582.5|6578.7|6567.4|6564.6|1164
1754899500000|2025-08-11 08:05:00|6574.9|6571.1|6572.1|6569.3|6574.9|6571.4|6567.9|6565.1|720
1754899800000|2025-08-11 08:10:00|6572.3|6569.5|6575.9|6573.1|6579.6|6576.1|6571.9|6569|538
1754900100000|2025-08-11 08:15:00|6576.4|6573.6|6580.3|6576.5|6580.6|6576.8|6571.6|6568.8|675
1754900400000|2025-08-11 08:20:00|6580.2|6577.4|6587|6583.2|6598.8|6595.5|6578.8|6576|1842
1754900700000|2025-08-11 08:25:00|6587.2|6583.4|6595.8|6593|6596.8|6594|6584.4|6581.6|4535
1754901000000|2025-08-11 08:30:00|6596|6593.2|6600.4|6596.6|6601.4|6598.4|6585.7|6582.8|3199
1754901300000|2025-08-11 08:35:00|6599.7|6596.9|6606.6|6602.8|6615.6|6612.8|6597.6|6594.6|2118
1754901600000|2025-08-11 08:40:00|6606.3|6603.5|6609.6|6605.8|6612.1|6609.3|6603.6|6600.8|1081
1754901900000|2025-08-11 08:45:00|6609.3|6605.5|6610.8|6608|6611.6|6608.8|6605.9|6603.1|521
1754902200000|2025-08-11 08:50:00|6610.7|6607.9|6607.3|6604.5|6610.9|6608.1|6602.9|6599.5|645
1754902500000|2025-08-11 08:55:00|6607.8|6604|6597.4|6594.6|6608.1|6605.3|6593.9|6590.1|1146
1754902800000|2025-08-11 09:00:00|6597.8|6594|6600.3|6597.5|6608.4|6605.5|6593|6589.8|790
1754903100000|2025-08-11 09:05:00|6601.7|6597.9|6604.3|6601.5|6605.7|6602.7|6596.3|6593.5|974
1754903400000|2025-08-11 09:10:00|6604.1|6601.3|6607.2|6604.4|6613.4|6610.6|6603.1|6600.3|528
1754903700000|2025-08-11 09:15:00|6607|6604.2|6615.7|6612.9|6617.8|6615|6606.4|6602.7|703
1754904000000|2025-08-11 09:20:00|6615.4|6612.6|6626.2|6623.4|6629|6625.5|6615.4|6612.5|1958
1754904300000|2025-08-11 09:25:00|6627.2|6624.4|6627.1|6623.3|6630|6627|6623.8|6621|906
1754904600000|2025-08-11 09:30:00|6627.4|6623.6|6620.1|6617.3|6628.6|6625.8|6618.8|6615.5|694
1754904900000|2025-08-11 09:35:00|6620.6|6617.8|6618.1|6615.3|6622.1|6619.3|6616.1|6613|391
1754905200000|2025-08-11 09:40:00|6618.2|6615.4|6619.3|6616.5|6622.4|6619.6|6617.2|6613.5|324
1754905500000|2025-08-11 09:45:00|6619.4|6615.6|6620.9|6618.1|6623.7|6620.9|6618.7|6615.6|168
1754905800000|2025-08-11 09:50:00|6620.7|6617.9|6625.9|6623.1|6626.3|6623.5|6620.4|6616.6|253
1754906100000|2025-08-11 09:55:00|6626.1|6623.3|6632.9|6630.1|6637.6|6634.4|6625.4|6622.6|832
1754906400000|2025-08-11 10:00:00|6632.7|6629.9|6635.5|6632.7|6637.9|6635.1|6632.2|6628.6|577
1754906700000|2025-08-11 10:05:00|6635.6|6632.8|6640.9|6638.1|6640.9|6638.1|6635.6|6632.3|1353
1754907000000|2025-08-11 10:10:00|6640.7|6637.9|6643.7|6640.9|6645.6|6642.8|6637.7|6634.4|537
1754907300000|2025-08-11 10:15:00|6643.9|6641.1|6645.4|6642.6|6647.5|6644.7|6642.1|6639.3|736
1754907600000|2025-08-11 10:20:00|6646|6642.2|6640.9|6638.1|6647.1|6644.3|6640.1|6637.3|453
1754907900000|2025-08-11 10:25:00|6641.2|6638.4|6638.5|6635.7|6642.9|6640.1|6636.4|6633.2|354
1754908200000|2025-08-11 10:30:00|6638.9|6635.1|6642|6639.2|6642.5|6639.5|6638.1|6634.3|874
1754908500000|2025-08-11 10:35:00|6642.2|6639.4|6639.2|6636.4|6645.3|6642.5|6639.2|6635.9|652
1754908800000|2025-08-11 10:40:00|6639|6636.2|6644|6641.2|6645.7|6642.5|6639|6635.9|173
1754909100000|2025-08-11 10:45:00|6644.2|6641.4|6642.1|6639.3|6644.9|6642.1|6639.2|6635.4|220
1754909400000|2025-08-11 10:50:00|6641.9|6639.1|6641.8|6639|6643.1|6640.3|6640.6|6636.8|162
1754909700000|2025-08-11 10:55:00|6641.5|6638.7|6644.4|6641.6|6647.3|6644.5|6641.5|6638.6|414
1754910000000|2025-08-11 11:00:00|6642.7|6639.9|6648.3|6645.5|6650.3|6647.5|6641.7|6638.6|399
1754910300000|2025-08-11 11:05:00|6648.2|6644.4|6646.5|6643.7|6649.3|6646.5|6644.4|6641.6|252
1754910600000|2025-08-11 11:10:00|6646|6642.2|6645.2|6641.4|6647.3|6644.5|6644|6640.4|134
1754910900000|2025-08-11 11:15:00|6644.5|6641.7|6647.2|6644.4|6650.5|6647.7|6643.7|6640.9|386
1754911200000|2025-08-11 11:20:00|6648.6|6645.8|6657.6|6653.8|6662.2|6659.4|6648.6|6645.8|1555
1754911500000|2025-08-11 11:25:00|6658|6655.2|6660.2|6656.4|6660.6|6657.8|6655.3|6652.5|317
1754911800000|2025-08-11 11:30:00|6660|6656.2|6664.3|6661.5|6665.4|6662.6|6657.9|6653.3|832
1754912100000|2025-08-11 11:35:00|6664.1|6660.3|6668.4|6665.6|6669.4|6666.6|6661.7|6658.5|571
1754912400000|2025-08-11 11:40:00|6668.6|6665.8|6663.8|6661|6670.3|6667.5|6663.4|6659.6|667
1754912700000|2025-08-11 11:45:00|6664.8|6662|6662.8|6660|6665.8|6663|6660.7|6657.2|496
1754913000000|2025-08-11 11:50:00|6662.7|6659.9|6662.6|6659.8|6663.7|6660.9|6658.8|6655.3|572
1754913300000|2025-08-11 11:55:00|6663.9|6660.1|6671|6668.2|6673.1|6670.3|6663.9|6660.1|567
1754913600000|2025-08-11 12:00:00|6670.4|6667.6|6669.2|6666.4|6671.9|6669.1|6666.3|6662.5|468
1754913900000|2025-08-11 12:05:00|6668.9|6665.1|6664.3|6661.5|6671.4|6668.6|6663.5|6660|893
1754914200000|2025-08-11 12:10:00|6664.5|6661.7|6668.6|6664.8|6669.1|6666.3|6664.5|6661|925
1754914500000|2025-08-11 12:15:00|6668.3|6665.5|6666.8|6663|6672.7|6669.9|6665.8|6662|459
1754914800000|2025-08-11 12:20:00|6666.6|6662.8|6663.1|6660.3|6666.6|6663.8|6659.1|6655.8|330
1754915100000|2025-08-11 12:25:00|6662.8|6659|6667.6|6663.8|6668.1|6665.3|6661.8|6658|282
1754915400000|2025-08-11 12:30:00|6667.3|6664.5|6664.8|6661|6668.3|6665.5|6662.8|6659|251
1754915700000|2025-08-11 12:35:00|6665.1|6662.3|6667.1|6664.3|6670.6|6667.5|6663.8|6660|224
1754916000000|2025-08-11 12:40:00|6667.3|6664.5|6663.2|6660.4|6667.3|6664.5|6659.9|6656.4|993
1754916300000|2025-08-11 12:45:00|6663.5|6660.7|6658.2|6654.4|6664.5|6661.7|6655.2|6651.4|735
1754916600000|2025-08-11 12:50:00|6658.4|6654.6|6666.1|6663.3|6667.6|6664.8|6657.9|6654.4|588
1754916900000|2025-08-11 12:55:00|6665.8|6663|6665.5|6662.7|6670.2|6667.4|6665.3|6661.7|629
1754917200000|2025-08-11 13:00:00|6664.9|6661.1|6664|6661.2|6670.1|6667.3|6654.5|6651.7|1481
1754917500000|2025-08-11 13:05:00|6664.2|6661.4|6677.2|6674.4|6681.2|6678.4|6661.5|6657.7|1250
1754917800000|2025-08-11 13:10:00|6677|6674.2|6670|6666.2|6682.3|6679.5|6666.9|6663.1|2217
1754918100000|2025-08-11 13:15:00|6670.4|6666.6|6668.1|6665.3|6671.7|6668.9|6663.4|6659.6|647
1754918400000|2025-08-11 13:20:00|6667.9|6664.1|6660.2|6657.4|6667.9|6664.8|6660.1|6656.8|686
1754918700000|2025-08-11 13:25:00|6660.5|6657.7|6658.3|6655.5|6663.8|6660.7|6656.8|6653|532
1754919000000|2025-08-11 13:30:00|6658.5|6655.7|6675.1|6672.3|6678.8|6676|6657.5|6654.6|1727
1754919300000|2025-08-11 13:35:00|6674.9|6672.1|6667.2|6663.4|6677.2|6674.4|6662.8|6659.7|672
1754919600000|2025-08-11 13:40:00|6666.7|6663.9|6655.6|6651.8|6667.2|6663.9|6650.1|6647|1189
1754919900000|2025-08-11 13:45:00|6655.4|6652.6|6661.1|6658.3|6662.7|6658.9|6651.1|6648.1|656
1754920200000|2025-08-11 13:50:00|6660.9|6658.1|6658.9|6656.1|6663.7|6660.3|6654.4|6651.6|868
1754920500000|2025-08-11 13:55:00|6659.1|6656.3|6657.7|6654.9|6663|6659.9|6655.5|6652.7|861
1754920800000|2025-08-11 14:00:00|6657.9|6655.1|6679.3|6676.5|6681.9|6678.8|6654.1|6651.3|1206
1754921100000|2025-08-11 14:05:00|6680.3|6677.1|6667.5|6664.7|6683.1|6680|6665.8|6662.3|1443
1754921400000|2025-08-11 14:10:00|6667.7|6664.9|6648.9|6646.1|6668.8|6665.9|6642|6638.7|1952
1754921700000|2025-08-11 14:15:00|6649.8|6646|6636.9|6634.1|6649.8|6646.4|6636|6632.2|1263
1754922000000|2025-08-11 14:20:00|6637.4|6634.6|6626.5|6623.7|6637.4|6634.6|6626.5|6623.7|1120
1754922300000|2025-08-11 14:25:00|6625.5|6622.7|6635.8|6632|6638.8|6636|6624.3|6621.5|1327
1754922600000|2025-08-11 14:30:00|6635.5|6631.7|6641.6|6637.8|6641.6|6637.8|6630.4|6627.6|1349
1754922900000|2025-08-11 14:35:00|6640.4|6637.6|6636.8|6633|6646.6|6643.1|6635.4|6632.6|752
1754923200000|2025-08-11 14:40:00|6635.4|6632.6|6620.3|6616.5|6636.8|6633.6|6616.8|6613.5|1366
1754923500000|2025-08-11 14:45:00|6620.1|6616.3|6629.4|6626.6|6631.6|6628.3|6617.6|6614.8|2751
1754923800000|2025-08-11 14:50:00|6628.9|6626.1|6620.2|6616.4|6632.6|6629.8|6618.7|6615.9|1256
1754924100000|2025-08-11 14:55:00|6620|6616.2|6612.7|6609.9|6627.3|6624.5|6610|6607.2|1271
1754924400000|2025-08-11 15:00:00|6613.3|6610.5|6619.3|6615.5|6626.2|6622.7|6613|6610.2|1809
1754924700000|2025-08-11 15:05:00|6618|6615.2|6626.8|6623|6629.1|6625.8|6617.8|6615|944
1754925000000|2025-08-11 15:10:00|6626.5|6622.7|6620.5|6617.7|6630.1|6627|6617.7|6614.6|1999
1754925300000|2025-08-11 15:15:00|6620.7|6617.9|6622.7|6618.9|6624|6620.7|6610.8|6607.9|2446
1754925600000|2025-08-11 15:20:00|6621.5|6618.7|6651|6648.2|6660.3|6657.4|6621.3|6618.5|3258
1754925900000|2025-08-11 15:25:00|6650.7|6646.9|6643.1|6640.3|6653.3|6650.5|6641.3|6637.8|2783
1754926200000|2025-08-11 15:30:00|6643.3|6640.5|6646.5|6643.7|6658.5|6655.7|6641|6638.2|4400
1754926500000|2025-08-11 15:35:00|6646.6|6643.8|6643.1|6639.3|6649.8|6647|6634.3|6631.5|2264
1754926800000|2025-08-11 15:40:00|6642.9|6639.1|6639.9|6637.1|6648.1|6644.7|6631.1|6628.1|2517
1754927100000|2025-08-11 15:45:00|6640.1|6637.3|6637.2|6633.4|6641.8|6638.3|6630.7|6627.9|779
1754927400000|2025-08-11 15:50:00|6637|6634.2|6626.7|6623.9|6637.2|6634.2|6626.7|6623.9|1800
1754927700000|2025-08-11 15:55:00|6627.8|6624|6622.7|6619.9|6630.5|6627.6|6616.6|6613.8|2381
1754928000000|2025-08-11 16:00:00|6624.2|6620.4|6634.8|6632|6638.2|6635|6620.5|6617.2|2144
1754928300000|2025-08-11 16:05:00|6635.6|6632.8|6626.6|6623.8|6636.1|6632.8|6625.1|6622.1|1863
1754928600000|2025-08-11 16:10:00|6628.1|6624.3|6627|6624.2|6630.2|6626.9|6624.5|6621.6|583
1754928900000|2025-08-11 16:15:00|6628.8|6625|6637.2|6634.4|6640.7|6637.6|6624.5|6621.7|817
1754929200000|2025-08-11 16:20:00|6637.4|6634.6|6635.8|6632|6641.3|6637.9|6633.8|6630.2|733
1754929500000|2025-08-11 16:25:00|6635.3|6632.5|6641.5|6637.7|6644.6|6641.8|6634.8|6631.2|1465
1754929800000|2025-08-11 16:30:00|6641.7|6637.9|6645.5|6642.7|6645.5|6642.7|6639|6635.2|548
1754930100000|2025-08-11 16:35:00|6645.7|6642.9|6649.7|6646.9|6653.3|6650.5|6642.9|6639.4|890
1754930400000|2025-08-11 16:40:00|6648.7|6645.9|6648.6|6645.8|6649.6|6646.8|6644.4|6641.4|381
1754930700000|2025-08-11 16:45:00|6648.3|6645.5|6642|6638.2|6649.8|6647|6638.8|6636|416
1754931000000|2025-08-11 16:50:00|6642.5|6639.7|6639.9|6636.1|6643|6639.7|6637.5|6634.2|306
1754931300000|2025-08-11 16:55:00|6640.1|6636.3|6647.2|6644.4|6648.2|6645.4|6639.3|6635.5|291
1754931600000|2025-08-11 17:00:00|6647|6644.2|6647.1|6643.3|6649.9|6647.1|6644.2|6641.2|416
1754931900000|2025-08-11 17:05:00|6646.5|6643.7|6653.5|6650.7|6658.3|6655.5|6645.3|6642|965
1754932200000|2025-08-11 17:10:00|6653.7|6650.9|6656.6|6653.8|6657|6653.9|6653.1|6649.3|299
1754932500000|2025-08-11 17:15:00|6657.1|6653.3|6654.4|6650.6|6657.8|6655|6653|6650.2|368
1754932800000|2025-08-11 17:20:00|6653.8|6651|6649.5|6645.7|6653.8|6651|6646.4|6642.7|655
1754933100000|2025-08-11 17:25:00|6649.7|6645.9|6646.3|6643.5|6653.5|6650.1|6642.1|6638.3|1167
1754933400000|2025-08-11 17:30:00|6646.9|6643.1|6641.5|6638.7|6648.3|6645.5|6640.6|6637.2|1313
1754933700000|2025-08-11 17:35:00|6641.1|6637.3|6632.4|6628.6|6642.5|6639.7|6631.6|6628|1200
1754934000000|2025-08-11 17:40:00|6631.6|6628.8|6636.3|6633.5|6638.4|6635.3|6628.7|6625.3|1154
1754934300000|2025-08-11 17:45:00|6635.7|6632.9|6634.1|6630.3|6636.1|6632.9|6630.3|6627.3|669
1754934600000|2025-08-11 17:50:00|6633.7|6630.9|6636.3|6633.5|6636.3|6633.5|6630.1|6627.3|712
1754934900000|2025-08-11 17:55:00|6637.3|6634.5|6639.5|6636.7|6645.4|6642|6637.1|6633.9|645
1754935200000|2025-08-11 18:00:00|6639|6636.2|6637.8|6634|6640|6637.1|6634.7|6631.2|724
1754935500000|2025-08-11 18:05:00|6637.7|6634.9|6639.7|6636.9|6641|6637.9|6635.7|6632.9|707
1754935800000|2025-08-11 18:10:00|6639.9|6637.1|6650.8|6647|6652.1|6649.2|6639.4|6636|1848
1754936100000|2025-08-11 18:15:00|6650|6647.2|6647.9|6645.1|6653.8|6651|6646.9|6644|970
1754936400000|2025-08-11 18:20:00|6647.4|6644.6|6645.7|6642.9|6651.1|6647.7|6645.5|6642.6|977
1754936700000|2025-08-11 18:25:00|6645.5|6642.7|6642|6639.2|6648.8|6645.7|6634.2|6631.1|7248
1754937000000|2025-08-11 18:30:00|6641.7|6638.9|6650.2|6647.4|6653.9|6650.4|6641.7|6638.9|1421
1754937300000|2025-08-11 18:35:00|6650.9|6648.1|6654.3|6651.5|6657.7|6654.9|6649.9|6647.1|776
1754937600000|2025-08-11 18:40:00|6654.7|6651.9|6652.1|6648.3|6656.1|6652.4|6650.2|6647.3|511
1754937900000|2025-08-11 18:45:00|6652|6649.2|6643.4|6640.6|6652.1|6649.2|6642.2|6639.4|522
1754938200000|2025-08-11 18:50:00|6643.2|6639.4|6642.9|6640.1|6644.2|6641.4|6638|6634.2|221
1754938500000|2025-08-11 18:55:00|6643.2|6639.4|6644|6641.2|6646.1|6643.2|6642.2|6639.2|256
1754938800000|2025-08-11 19:00:00|6644.9|6641.1|6647.1|6644.3|6649.8|6646.7|6644.9|6641.1|229
1754939100000|2025-08-11 19:05:00|6648.5|6644.7|6648|6645.2|6649.8|6646.3|6647|6644.2|87
1754939400000|2025-08-11 19:10:00|6647.8|6645|6646.1|6642.3|6648|6645.2|6644.9|6642.1|175
1754939700000|2025-08-11 19:15:00|6646.3|6642.5|6648.1|6645.3|6650.2|6646.9|6644.7|6641.9|138
1754940000000|2025-08-11 19:20:00|6649.2|6645.4|6650|6646.2|6650.1|6647.3|6647.7|6644.2|151
1754940300000|2025-08-11 19:25:00|6649.1|6646.3|6650.5|6647.7|6650.8|6647.7|6649.1|6646.2|232
1754940600000|2025-08-11 19:30:00|6652.5|6649.7|6651.4|6648.6|6655.8|6652.5|6651.4|6648.6|242
1754940900000|2025-08-11 19:35:00|6652.4|6649.6|6654.5|6650.7|6657.4|6654.6|6652.4|6649.4|141
1754941200000|2025-08-11 19:40:00|6654.6|6651.8|6653|6650.2|6654.6|6651.8|6652.5|6648.7|112
1754941500000|2025-08-11 19:45:00|6652.8|6650|6651.7|6648.9|6653.4|6650|6651.7|6648.4|132
1754941800000|2025-08-11 19:50:00|6651.5|6648.7|6647.1|6644.3|6653.2|6649.8|6647.1|6643.8|215
1754942100000|2025-08-11 19:55:00|6645.9|6643.1|6648.7|6645.9|6648.9|6645.9|6645.1|6642.1|347
1754942400000|2025-08-11 20:00:00|6649.3|6645.5|6651.8|6649|6652.2|6649|6648.3|6644.7|52
1754942700000|2025-08-11 20:05:00|6652|6649.2|6649|6646.2|6652.2|6649.2|6648.8|6645.3|45
1754943000000|2025-08-11 20:10:00|6648.8|6646|6649.6|6646.8|6649.9|6646.8|6647.8|6644.3|44
1754943300000|2025-08-11 20:15:00|6649.8|6647|6645.4|6642.6|6650.6|6647|6644.8|6641|170
1754943600000|2025-08-11 20:20:00|6645.6|6642.8|6648.3|6644.5|6648.3|6645.1|6645.4|6641.8|336
1754943900000|2025-08-11 20:25:00|6647.9|6644.1|6648.1|6644.3|6648.1|6644.3|6645.8|6643|19
1754944200000|2025-08-11 20:30:00|6647.9|6644.1|6646|6643.2|6648.1|6644.3|6644.2|6641.4|64
1754944500000|2025-08-11 20:35:00|6645.8|6643|6645.8|6643|6647.1|6644.2|6644|6641.2|43
1754944800000|2025-08-11 20:40:00|6646|6643.2|6646.5|6643.7|6647.7|6644.3|6646|6643.2|18
1754945100000|2025-08-11 20:45:00|6646.3|6643.5|6647.9|6644.1|6648.1|6644.3|6645.3|6642.5|129
1754945400000|2025-08-11 20:50:00|6648.1|6644.3|6644.1|6640.3|6648.1|6644.9|6642.7|6639.9|59
1754945700000|2025-08-11 20:55:00|6643.5|6640.7|6646.2|6642.4|6647.2|6643.8|6643.5|6640.3|184
1754946000000|2025-08-11 21:00:00|6646|6642.2|6646.8|6643|6648.5|6643|6644.8|6640.3|0
1754946300000|2025-08-11 21:05:00|||||||||6
1754946600000|2025-08-11 21:10:00|6647|6643.2|6646.8|6643|6647.5|6643.7|6646.8|6643|0
1754947500000|2025-08-11 21:25:00|||||||||5
1754947800000|2025-08-11 21:30:00|6646.7|6642.9|6646.7|6642.9|6646.7|6642.9|6646.7|6642.9|0
1754949000000|2025-08-11 21:50:00|6648.2|6640.4|6648.2|6640.4|6648.2|6640.4|6648.2|6640.4|0
1754949300000|2025-08-11 21:55:00|6646.9|6643.1|6650.2|6642.4|6650.7|6643.1|6646.5|6640.4|11
1754956800000|2025-08-12 00:00:00|6659.3|6651.5|6660|6656.2|6663|6659.2|6654.5|6651.2|428
1754957100000|2025-08-12 00:05:00|6660.2|6656.4|6661.7|6657.9|6661.9|6658.4|6656.7|6653.9|60
1754957400000|2025-08-12 00:10:00|6661.9|6658.1|6665.5|6662.7|6666|6662.7|6660.6|6657.8|66
1754957700000|2025-08-12 00:15:00|6665.7|6661.9|6666.5|6663.7|6668|6664.2|6664.3|6661.5|19
1754958000000|2025-08-12 00:20:00|6666.3|6663.5|6666.7|6662.9|6669|6665.7|6665.5|6662.7|11
1754958300000|2025-08-12 00:25:00|6665.5|6662.7|6660.1|6657.3|6666.7|6663.3|6659.3|6656.5|59
1754958600000|2025-08-12 00:30:00|6661.3|6657.5|6657.8|6654|6662.8|6659|6656.8|6654|336
1754958900000|2025-08-12 00:35:00|6656.6|6653.8|6659.4|6656.6|6661.1|6657.8|6656.6|6653.8|32
1754959200000|2025-08-12 00:40:00|6659.6|6656.8|6659.4|6656.6|6662.1|6658.3|6659.2|6656|116
1754959500000|2025-08-12 00:45:00|6660.6|6656.8|6659.7|6656.9|6660.6|6656.9|6658.9|6656.1|12
1754959800000|2025-08-12 00:50:00|6660.2|6656.4|6662.5|6658.7|6663.4|6660.1|6659.7|6656.4|20
1754960100000|2025-08-12 00:55:00|6662.3|6658.5|6652.6|6649.8|6662.5|6658.7|6652.6|6649.8|184
1754960400000|2025-08-12 01:00:00|6652.9|6650.1|6638.5|6634.7|6654.8|6651.1|6637.2|6633.7|407
1754960700000|2025-08-12 01:05:00|6637.5|6634.9|6642.9|6639.1|6643.5|6639.7|6637.2|6633.7|78
1754961000000|2025-08-12 01:10:00|6643.1|6639.3|6642.6|6639.8|6645.9|6642.2|6641.8|6639|35
1754961300000|2025-08-12 01:15:00|6644.1|6640.3|6646.1|6642.3|6646.9|6643.8|6642.6|6639.8|26
1754961600000|2025-08-12 01:20:00|6645|6642.2|6637.5|6633.7|6645.9|6642.5|6635.7|6632.4|211
1754961900000|2025-08-12 01:25:00|6637.2|6633.4|6638|6634.2|6640.5|6637.1|6636.7|6633.4|131
1754962200000|2025-08-12 01:30:00|6637.4|6633.6|6640.1|6637.3|6641.2|6637.9|6636.9|6633.6|63
1754962500000|2025-08-12 01:35:00|6639.9|6637.1|6640.8|6638|6641.2|6638|6635.7|6632.9|23
1754962800000|2025-08-12 01:40:00|6641.4|6637.6|6642.7|6639.9|6644.4|6641|6640.8|6637.6|22
1754963100000|2025-08-12 01:45:00|6642.9|6640.1|6649.2|6645.4|6653.3|6649.5|6642.7|6639.9|50
1754963400000|2025-08-12 01:50:00|6648.6|6645.8|6649.3|6645.5|6651.4|6648|6647.9|6645.1|24
1754963700000|2025-08-12 01:55:00|6648.1|6645.3|6646.2|6643.4|6649.3|6645.5|6646|6643.2|10
1754964000000|2025-08-12 02:00:00|6647.4|6643.6|6644|6641.2|6647.4|6643.6|6639.8|6636.9|78
1754964300000|2025-08-12 02:05:00|6645.5|6641.7|6646.3|6643.5|6648.5|6644.7|6644.3|6641.5|16
1754964600000|2025-08-12 02:10:00|6646|6643.2|6646.6|6642.8|6647.5|6644.1|6644.9|6641.6|35
1754964900000|2025-08-12 02:15:00|6646.4|6642.6|6647.4|6643.6|6647.4|6644.2|6644.9|6642.1|29
1754965200000|2025-08-12 02:20:00|6647.6|6643.8|6651.4|6647.6|6651.4|6648.2|6645|6641.8|56
1754965500000|2025-08-12 02:25:00|6650.6|6646.8|6653.2|6650.4|6654.4|6651.2|6649.7|6646.8|12
1754965800000|2025-08-12 02:30:00|6653|6650.2|6646.9|6644.1|6653.5|6650.2|6646.9|6643.5|68
1754966100000|2025-08-12 02:35:00|6647.1|6644.3|6649.5|6645.7|6651.3|6647.5|6646.9|6643.7|26
1754966400000|2025-08-12 02:40:00|6647.9|6645.1|6644.3|6640.5|6649.3|6645.5|6642.8|6640|126
1754966700000|2025-08-12 02:45:00|6643.8|6641|6647.3|6643.5|6647.5|6643.7|6642.8|6640|24
1754967000000|2025-08-12 02:50:00|6646.8|6644|6649.8|6647|6651|6647.2|6646.8|6644|52
1754967300000|2025-08-12 02:55:00|6651|6647.2|6652.8|6650|6656.5|6652.7|6649.6|6646.8|110
1754967600000|2025-08-12 03:00:00|6653.1|6650.3|6652.4|6649.6|6654.2|6651|6650.8|6648|29
1754967900000|2025-08-12 03:05:00|6652.6|6649.8|6663.9|6660.1|6665.9|6662.1|6652.6|6649.8|255
1754968200000|2025-08-12 03:10:00|6662.4|6659.6|6662.1|6658.3|6664.1|6660.3|6660.4|6657.1|70
1754968500000|2025-08-12 03:15:00|6661.9|6658.1|6664.9|6661.1|6664.9|6661.6|6660.7|6657.3|158
1754968800000|2025-08-12 03:20:00|6663.7|6660.9|6663.6|6659.8|6664.9|6661.6|6662.2|6659.4|19
1754969100000|2025-08-12 03:25:00|6664.6|6660.8|6660.9|6657.1|6664.9|6661.4|6657.5|6654.7|198
1754969400000|2025-08-12 03:30:00|6659.7|6656.9|6662.6|6658.8|6662.6|6659.1|6658.7|6655.8|13
1754969700000|2025-08-12 03:35:00|6662.1|6658.3|6660.6|6657.8|6663.1|6659.3|6658.6|6655.8|67
1754970000000|2025-08-12 03:40:00|6661.2|6657.4|6658.7|6655.9|6661.5|6658.6|6658.7|6655.2|21
1754970300000|2025-08-12 03:45:00|6658.9|6656.1|6659.4|6656.6|6660.8|6657.1|6658.4|6655|67
1754970600000|2025-08-12 03:50:00|6658.7|6655.9|6657.8|6654|6658.8|6655.9|6655.7|6652.9|26
1754970900000|2025-08-12 03:55:00|6656.7|6653.9|6659|6655.2|6659|6655.9|6656.7|6653.9|3
1754971200000|2025-08-12 04:00:00|6657.8|6655|6658|6654.2|6659|6655.3|6656.1|6653.2|45
1754971500000|2025-08-12 04:05:00|6657.8|6654|6663|6659.2|6663|6659.2|6657.8|6654|33
1754971800000|2025-08-12 04:10:00|6661.8|6659|6664|6660.2|6664|6660.2|6661.8|6658.4|48
1754972100000|2025-08-12 04:15:00|6664.2|6660.4|6664.2|6661.4|6666|6663|6663|6660.2|58
1754972400000|2025-08-12 04:20:00|6665|6662.2|6664.2|6661.4|6666.5|6662.7|6664.2|6661.4|11
1754972700000|2025-08-12 04:25:00|6663.5|6659.7|6662.2|6659.4|6664.5|6660.7|6659.9|6657.1|41
1754973000000|2025-08-12 04:30:00|6662.7|6658.9|6661.4|6657.6|6662.7|6659.1|6657.4|6654.6|66
1754973300000|2025-08-12 04:35:00|6661.7|6657.9|6664.4|6660.6|6665.4|6661.6|6661.4|6657.9|10
1754973600000|2025-08-12 04:40:00|6664.7|6660.9|6661.3|6658.5|6664.7|6660.9|6660.4|6657.6|31
1754973900000|2025-08-12 04:45:00|6661.9|6658.1|6663.9|6660.1|6664.9|6661.4|6660.5|6657.7|52
1754974200000|2025-08-12 04:50:00|6663.7|6660.9|6670.8|6668|6673|6669.5|6663.5|6660.1|121
1754974500000|2025-08-12 04:55:00|6670.6|6667.8|6673.2|6669.4|6675.5|6672.3|6670.6|6667.8|114
1754974800000|2025-08-12 05:00:00|6673.1|6670.3|6666.2|6662.4|6673.5|6670.3|6664.4|6661.4|59
1754975100000|2025-08-12 05:05:00|6666|6662.2|6665.6|6662.8|6670.2|6666.9|6665.3|6662.2|13
1754975400000|2025-08-12 05:10:00|6665.3|6662.5|6671.8|6668|6671.8|6668.8|6664.6|6661.7|64
1754975700000|2025-08-12 05:15:00|6671.5|6667.7|6668.7|6665.9|6672.7|6669.2|6667.7|6664.6|126
1754976000000|2025-08-12 05:20:00|6668.1|6665.3|6665.3|6662.5|6668.7|6665.4|6665.3|6661.6|66
1754976300000|2025-08-12 05:25:00|6665.5|6662.7|6665.2|6662.4|6666.4|6663.5|6664.3|6661.3|27
1754976600000|2025-08-12 05:30:00|6665|6662.2|6664.4|6661.6|6666.3|6663.4|6662.2|6659.4|98
1754976900000|2025-08-12 05:35:00|6664.7|6661.9|6663.2|6660.4|6666.7|6663.9|6660.9|6657.6|172
1754977200000|2025-08-12 05:40:00|6662.9|6660.1|6667.8|6665|6667.8|6665|6662.9|6660.1|75
1754977500000|2025-08-12 05:45:00|6666.8|6664|6666.5|6663.7|6669.8|6666|6664.3|6661.5|81
1754977800000|2025-08-12 05:50:00|6667.3|6664.5|6666.8|6663|6668.8|6665.5|6664.3|6661.5|49
1754978100000|2025-08-12 05:55:00|6666.6|6662.8|6666|6662.2|6666.8|6663.5|6664.3|6661.5|20
1754978400000|2025-08-12 06:00:00|6665.8|6663|6662.6|6659.8|6667|6663.7|6661.9|6658.7|70
1754978700000|2025-08-12 06:05:00|6663.5|6659.7|6665|6661.2|6670.4|6667.6|6663.4|6659.7|291
1754979000000|2025-08-12 06:10:00|6664.7|6660.9|6656.3|6653.5|6664.7|6661.6|6655.1|6652.2|215
1754979300000|2025-08-12 06:15:00|6656.9|6654.1|6660.9|6657.1|6663.4|6659.6|6653.9|6651.1|223
1754979600000|2025-08-12 06:20:00|6660.2|6657.4|6670.5|6666.7|6675.5|6672|6660.2|6657.4|234
1754979900000|2025-08-12 06:25:00|6670.2|6666.4|6673.8|6670|6674.5|6671.2|6670.2|6666.4|205
1754980200000|2025-08-12 06:30:00|6673|6670.2|6667.8|6665|6675.6|6671.9|6667.6|6664.2|163
1754980500000|2025-08-12 06:35:00|6666.8|6664|6652.7|6649.9|6666.8|6664|6651.1|6648.2|332
1754980800000|2025-08-12 06:40:00|6652.5|6649.7|6652.7|6649.9|6653.2|6649.9|6645.2|6642.4|204
1754981100000|2025-08-12 06:45:00|6652.5|6649.7|6651.8|6649|6660.1|6656.4|6650.9|6648.1|146
1754981400000|2025-08-12 06:50:00|6652|6649.2|6665.9|6663.1|6668.6|6664.8|6651.8|6648.7|267
1754981700000|2025-08-12 06:55:00|6668.3|6664.5|6660.2|6656.4|6669.6|6666.1|6658.5|6655.5|186
1754982000000|2025-08-12 07:00:00|6659|6656.2|6661.6|6658.8|6666|6663.1|6657|6654.1|551
1754982300000|2025-08-12 07:05:00|6661.8|6659|6654|6651.2|6661.8|6659|6653.8|6650.5|260
1754982600000|2025-08-12 07:10:00|6653.4|6650.6|6656.9|6653.1|6659.6|6656.2|6653.3|6650.5|313
1754982900000|2025-08-12 07:15:00|6656.1|6653.3|6662.8|6660|6664.9|6661.9|6653.8|6651|258
1754983200000|2025-08-12 07:20:00|6662|6659.2|6661.1|6657.3|6662.3|6659.2|6655.1|6652.3|193
1754983500000|2025-08-12 07:25:00|6661.3|6657.5|6660.4|6657.6|6664.3|6660.6|6657.6|6654.5|342
1754983800000|2025-08-12 07:30:00|6660.6|6657.8|6656.6|6653.8|6662.4|6659.6|6655.4|6652.6|313
1754984100000|2025-08-12 07:35:00|6658.6|6655.8|6663.3|6659.5|6664.9|6661.4|6658.4|6655.6|323
1754984400000|2025-08-12 07:40:00|6663.1|6659.3|6664.6|6661.8|6668.7|6665.2|6656.6|6653.8|366
1754984700000|2025-08-12 07:45:00|6665.1|6662.3|6668.8|6666|6669.6|6666.2|6662.5|6659.7|187
1754985000000|2025-08-12 07:50:00|6669.2|6666.4|6660.3|6657.5|6671.7|6668.2|6660.1|6657.3|1212
1754985300000|2025-08-12 07:55:00|6660.1|6657.3|6663.6|6659.8|6665.6|6662.2|6658.4|6655.6|555
1754985600000|2025-08-12 08:00:00|6663.9|6660.1|6663|6660.2|6667.9|6664.1|6659.2|6656.4|626
1754985900000|2025-08-12 08:05:00|6663.6|6659.8|6658.8|6656|6666.7|6663.3|6658.6|6655.6|656
1754986200000|2025-08-12 08:10:00|6658.6|6655.8|6659.2|6656.4|6664.9|6661.7|6655.4|6652.6|652
1754986500000|2025-08-12 08:15:00|6658.9|6656.1|6654|6651.2|6662.2|6658.4|6647.4|6644.6|1812
1754986800000|2025-08-12 08:20:00|6654.3|6651.5|6654.3|6651.5|6663.1|6660.1|6651.8|6648.7|1033
1754987100000|2025-08-12 08:25:00|6655.2|6651.4|6652|6649.2|6657.2|6654.3|6645.5|6642.2|3570
1754987400000|2025-08-12 08:30:00|6651.8|6649|6656.7|6653.9|6668.8|6665.1|6648.1|6645.3|3402
1754987700000|2025-08-12 08:35:00|6656.5|6653.7|6636.5|6633.7|6656.7|6653.9|6633.2|6630.4|3280
1754988000000|2025-08-12 08:40:00|6637.6|6633.8|6640.7|6637.9|6641.7|6638.7|6630.8|6628|1566
1754988300000|2025-08-12 08:45:00|6640.9|6638.1|6638.4|6634.6|6642.4|6639|6634.9|6631.7|524
1754988600000|2025-08-12 08:50:00|6637.2|6634.4|6635|6632.2|6639.4|6636|6633.8|6631|388
1754988900000|2025-08-12 08:55:00|6634.8|6632|6634.8|6632|6638.4|6635.4|6628.1|6625.3|964
1754989200000|2025-08-12 09:00:00|6635.3|6632.5|6639.9|6637.1|6641.3|6637.8|6628.8|6626|648
1754989500000|2025-08-12 09:05:00|6639.6|6636.8|6644.4|6641.6|6647.7|6644.4|6637.4|6634.6|707
1754989800000|2025-08-12 09:10:00|6644.9|6642.1|6644.5|6640.7|6646.6|6643.3|6638.4|6635.6|321
1754990100000|2025-08-12 09:15:00|6643.2|6640.4|6646.9|6644.1|6649.8|6646|6640.7|6637.9|332
1754990400000|2025-08-12 09:20:00|6647.7|6644.9|6649.4|6646.6|6653.7|6650.9|6646.3|6643.5|725
1754990700000|2025-08-12 09:25:00|6649.6|6646.8|6648.6|6645.8|6651.9|6649.1|6648.1|6644.3|154
1754991000000|2025-08-12 09:30:00|6648.3|6645.5|6645.5|6642.7|6651.6|6648.8|6643.5|6640.2|432
1754991300000|2025-08-12 09:35:00|6645.7|6642.9|6650.4|6647.6|6651.2|6648.4|6645.3|6641.5|177
1754991600000|2025-08-12 09:40:00|6650.2|6646.4|6649.1|6646.3|6652.6|6649.8|6644.6|6640.9|276
1754991900000|2025-08-12 09:45:00|6648.1|6645.3|6641.6|6638.8|6648.1|6645.3|6641.6|6638.8|230
1754992200000|2025-08-12 09:50:00|6641.4|6638.6|6641.5|6637.7|6643.6|6640.5|6637.6|6634.8|647
1754992500000|2025-08-12 09:55:00|6640.4|6637.6|6650.6|6647.8|6652|6649.1|6640.2|6636.4|487
1754992800000|2025-08-12 10:00:00|6650.1|6647.3|6663.3|6659.5|6680.5|6676.7|6649.6|6646.2|2160
1754993100000|2025-08-12 10:05:00|6664|6660.2|6667.7|6663.9|6670|6666.6|6662.8|6659.3|386
1754993400000|2025-08-12 10:10:00|6667.9|6665.1|6665.8|6663|6668.5|6665.7|6664.5|6660.9|226
1754993700000|2025-08-12 10:15:00|6665.2|6662.4|6658.8|6656|6665.9|6663|6656.5|6653.1|309
1754994000000|2025-08-12 10:20:00|6659|6656.2|6656.3|6653.5|6659.9|6656.3|6654|6650.9|200
1754994300000|2025-08-12 10:25:00|6656.1|6652.3|6657.6|6654.8|6658.1|6655.3|6653.6|6650.3|185
1754994600000|2025-08-12 10:30:00|6657.8|6655|6654.7|6650.9|6662.2|6659.4|6653.7|6649.9|336
1754994900000|2025-08-12 10:35:00|6654.1|6651.3|6636.8|6633|6655.4|6652.3|6636.8|6633|1012
1754995200000|2025-08-12 10:40:00|6636.1|6633.3|6641.1|6638.3|6642.3|6639.3|6628.4|6624.7|1475
1754995500000|2025-08-12 10:45:00|6641.8|6638|6646.8|6644|6648|6644.2|6639.1|6636.3|770
1754995800000|2025-08-12 10:50:00|6646.5|6643.7|6649.7|6646.9|6650.7|6647.9|6646.5|6643.6|168
1754996100000|2025-08-12 10:55:00|6650.2|6646.4|6643.6|6640.8|6652|6648.4|6642.6|6639.4|967
1754996400000|2025-08-12 11:00:00|6642.5|6638.7|6638.2|6635.4|6644.5|6641.7|6633.2|6629.4|527
1754996700000|2025-08-12 11:05:00|6638|6635.2|6638.8|6636|6641.3|6637.5|6637.1|6634.3|241
1754997000000|2025-08-12 11:10:00|6639.5|6635.7|6638|6635.2|6641|6637.4|6636.3|6633.5|300
1754997300000|2025-08-12 11:15:00|6638.2|6635.4|6628.6|6624.8|6638.5|6635.4|6623.5|6620.7|591
1754997600000|2025-08-12 11:20:00|6628.2|6625.4|6623.4|6620.6|6629.7|6626.6|6618.5|6615.7|875
1754997900000|2025-08-12 11:25:00|6623.2|6620.4|6614|6611.2|6623.9|6620.6|6613.2|6610.4|231
1754998200000|2025-08-12 11:30:00|6613.7|6610.9|6610.7|6607.9|6614.4|6611.6|6605.9|6603.1|944
1754998500000|2025-08-12 11:35:00|6610.9|6608.1|6608.2|6604.4|6610.9|6608.1|6604.7|6601.9|526
1754998800000|2025-08-12 11:40:00|6606.9|6604.1|6609.2|6606.4|6613.2|6609.4|6605.7|6602.9|880
1754999100000|2025-08-12 11:45:00|6608.7|6605.9|6606.4|6603.6|6613.7|6610.1|6606.2|6603.4|497
1754999400000|2025-08-12 11:50:00|6606.2|6603.4|6608.3|6605.5|6610.8|6607.6|6603.1|6600.3|430
1754999700000|2025-08-12 11:55:00|6608.6|6605.8|6605.1|6602.3|6609.8|6606.3|6604.1|6601.3|472
1755000000000|2025-08-12 12:00:00|6605.6|6602.8|6607.5|6604.7|6608.4|6604.9|6600.6|6597.6|863
1755000300000|2025-08-12 12:05:00|6607.3|6604.5|6604.3|6601.5|6614.6|6610.8|6604.3|6601.5|615
1755000600000|2025-08-12 12:10:00|6604|6601.2|6604.1|6601.3|6608|6604.8|6603.6|6600.8|416
1755000900000|2025-08-12 12:15:00|6605.8|6602|6604.3|6601.5|6607.8|6604.5|6603.3|6600|282
1755001200000|2025-08-12 12:20:00|6604.6|6601.8|6599.6|6596.8|6605.8|6602|6598|6594.9|703
1755001500000|2025-08-12 12:25:00|6599.3|6596.5|6611.4|6607.6|6612.6|6608.8|6598.9|6596.1|906
1755001800000|2025-08-12 12:30:00|6612|6609.2|6608|6605.2|6618.4|6615.2|6608|6605.2|1711
1755002100000|2025-08-12 12:35:00|6609.2|6605.4|6604|6600.2|6616.6|6613.1|6602.5|6599.7|800
1755002400000|2025-08-12 12:40:00|6603.3|6600.5|6589.9|6587.1|6611.5|6607.7|6585.5|6582.7|2243
1755002700000|2025-08-12 12:45:00|6590.5|6586.7|6600.8|6597|6603.6|6599.8|6588.1|6584.8|1165
1755003000000|2025-08-12 12:50:00|6600.6|6596.8|6597.3|6594.5|6604.6|6601|6596.1|6593.3|722
1755003300000|2025-08-12 12:55:00|6598|6594.2|6597.3|6594.5|6602.7|6599.2|6596.5|6593.7|703
1755003600000|2025-08-12 13:00:00|6598.5|6594.7|6608.5|6605.7|6609.8|6606.5|6594.2|6591.4|1696
1755003900000|2025-08-12 13:05:00|6609.8|6606|6601.2|6598.4|6619.4|6615.9|6599.4|6596.6|1236
1755004200000|2025-08-12 13:10:00|6601.6|6598.8|6603.8|6600|6605.6|6602.1|6598|6595.2|1091
1755004500000|2025-08-12 13:15:00|6602.5|6599.7|6603.8|6601|6610.9|6607.1|6598.9|6595.7|1445
1755004800000|2025-08-12 13:20:00|6605.5|6602.7|6608|6604.2|6609.7|6605.9|6596.7|6593.9|818
1755005100000|2025-08-12 13:25:00|6606.9|6604.1|6603.1|6600.3|6610|6606.4|6602.6|6599.2|819
1755005400000|2025-08-12 13:30:00|6603.9|6601.1|6587.5|6583.7|6613.2|6610.1|6586.2|6583.4|1903
1755005700000|2025-08-12 13:35:00|6587.4|6584.6|6595.2|6592.4|6599.3|6596.2|6583.7|6580.3|1564
1755006000000|2025-08-12 13:40:00|6595.9|6593.1|6599.7|6595.9|6602.4|6599.3|6593.8|6590.2|945
1755006300000|2025-08-12 13:45:00|6599.4|6595.6|6603.1|6599.3|6607.2|6603.4|6596.3|6593.5|1424
1755006600000|2025-08-12 13:50:00|6602|6599.2|6607.6|6604.8|6619.2|6615.4|6601.7|6598.9|1116
1755006900000|2025-08-12 13:55:00|6608.6|6605.8|6606.9|6604.1|6610.7|6607.1|6597.1|6594.3|721
1755007200000|2025-08-12 14:00:00|6607.1|6604.3|6610.1|6606.3|6612.6|6609.3|6602.7|6599.2|1127
1755007500000|2025-08-12 14:05:00|6609.9|6607.1|6608.8|6606|6613.2|6610.2|6604.4|6601.6|1415
1755007800000|2025-08-12 14:10:00|6609.9|6606.1|6608.9|6606.1|6612|6609.2|6605.7|6602.7|707
1755008100000|2025-08-12 14:15:00|6608.6|6604.8|6611.8|6609|6619.7|6616.9|6606.2|6602.8|1277
1755008400000|2025-08-12 14:20:00|6612.4|6608.6|6614.9|6612.1|6616.6|6613.2|6603.9|6600.2|1346
1755008700000|2025-08-12 14:25:00|6615.1|6612.3|6616.4|6613.6|6617.4|6614.6|6611.2|6607.5|938
1755009000000|2025-08-12 14:30:00|6616.2|6613.4|6616.6|6613.8|6622.6|6619.8|6615.2|6612.2|1418
1755009300000|2025-08-12 14:35:00|6616.9|6614.1|6611.5|6608.7|6617.4|6614.6|6609.8|6606.4|784
1755009600000|2025-08-12 14:40:00|6611.7|6607.9|6611.3|6607.5|6617|6613.9|6607.9|6604.4|800
1755009900000|2025-08-12 14:45:00|6610.4|6607.6|6617.3|6613.5|6621.4|6618.6|6606.5|6603.6|1514
1755010200000|2025-08-12 14:50:00|6617.4|6614.6|6614.2|6610.4|6619.4|6616.6|6611.5|6608.4|437
1755010500000|2025-08-12 14:55:00|6613.7|6610.9|6616.3|6612.5|6616.3|6613.5|6608.3|6604.9|650
1755010800000|2025-08-12 15:00:00|6616.1|6613.5|6630.1|6627.3|6637.1|6634.3|6616.1|6612.5|2416
1755011100000|2025-08-12 15:05:00|6629.9|6627.1|6629.9|6626.1|6635.2|6632.4|6623.7|6620.2|1747
1755011400000|2025-08-12 15:10:00|6629.6|6626.8|6625.3|6622.5|6632.9|6630.1|6621.6|6618.3|1314
1755011700000|2025-08-12 15:15:00|6625.8|6622|6631.2|6628.4|6632.9|6630.1|6625.7|6622|1472
1755012000000|2025-08-12 15:20:00|6630.7|6627.9|6619.9|6617.1|6630.7|6627.9|6619.2|6615.7|1342
1755012300000|2025-08-12 15:25:00|6620.2|6617.4|6605.9|6603.1|6620.5|6617.4|6604.6|6601.8|3415
1755012600000|2025-08-12 15:30:00|6606.1|6603.3|6618.6|6615.8|6623.8|6621|6605.2|6601.6|2722
1755012900000|2025-08-12 15:35:00|6620.2|6616.4|6607.3|6604.5|6621.3|6617.5|6606.6|6603.8|1450
1755013200000|2025-08-12 15:40:00|6607.1|6604.3|6589.2|6586.4|6607.1|6604.3|6585.2|6582.4|2996
1755013500000|2025-08-12 15:45:00|6589.5|6586.7|6597.7|6593.9|6599.7|6596.2|6589.5|6586.7|900
1755013800000|2025-08-12 15:50:00|6597.6|6593.8|6592.7|6588.9|6599.9|6596.2|6590|6587.2|1629
1755014100000|2025-08-12 15:55:00|6592|6589.2|6594.4|6591.6|6596.6|6592.8|6591|6588.2|953
1755014400000|2025-08-12 16:00:00|6594.1|6591.3|6595.2|6592.4|6596.7|6593.4|6591.5|6588.7|1662
1755014700000|2025-08-12 16:05:00|6595.5|6592.7|6592.7|6589.9|6605|6602.2|6592.7|6589.9|673
1755015000000|2025-08-12 16:10:00|6592.5|6589.7|6595.4|6592.6|6598.8|6595.5|6588.7|6585.9|855
1755015300000|2025-08-12 16:15:00|6595.2|6592.4|6598.7|6594.9|6599.7|6596.6|6591.6|6588.8|358
1755015600000|2025-08-12 16:20:00|6598.9|6595.1|6594.4|6591.6|6598.9|6595.4|6592.2|6589.1|460
1755015900000|2025-08-12 16:25:00|6594.9|6592.1|6595.2|6592.4|6596.7|6593.3|6590.2|6587.4|1146
1755016200000|2025-08-12 16:30:00|6596.5|6592.7|6583.7|6580.9|6596.5|6593.4|6581.7|6578.9|2327
1755016500000|2025-08-12 16:35:00|6584.9|6581.1|6580.9|6578.1|6585.2|6581.6|6576.7|6573.9|1724
1755016800000|2025-08-12 16:40:00|6581.1|6578.3|6584.1|6581.3|6588.4|6584.8|6581.1|6578.3|1361
1755017100000|2025-08-12 16:45:00|6585.3|6581.5|6585.3|6582.5|6588.8|6585.3|6584.1|6581.3|370
1755017400000|2025-08-12 16:50:00|6585.1|6582.3|6591|6588.2|6593|6590.2|6585.1|6582|1059
1755017700000|2025-08-12 16:55:00|6590.7|6587.9|6588.6|6585.8|6592.4|6589.2|6588|6585.2|399
1755018000000|2025-08-12 17:00:00|6589.3|6585.5|6591.6|6588.8|6608.4|6605.5|6588|6585.2|1652
1755018300000|2025-08-12 17:05:00|6591.3|6588.5|6589.4|6586.6|6591.9|6588.5|6587.3|6584.3|400
1755018600000|2025-08-12 17:10:00|6589.6|6586.8|6588.5|6585.7|6592.7|6589.4|6586.9|6584.1|979
1755018900000|2025-08-12 17:15:00|6589.1|6585.3|6595.7|6592.9|6595.7|6592.9|6585.5|6582.7|558
1755019200000|2025-08-12 17:20:00|6596.1|6592.3|6597.3|6594.5|6598.6|6595.6|6591.7|6588.9|826
1755019500000|2025-08-12 17:25:00|6597.5|6594.7|6593.4|6589.6|6601.5|6598.2|6590.1|6586.5|818
1755019800000|2025-08-12 17:30:00|6592.7|6589.9|6594.9|6591.1|6598.4|6595.4|6590.5|6587|653
1755020100000|2025-08-12 17:35:00|6594.2|6591.4|6597.2|6594.4|6598.1|6595.2|6592.4|6589.3|222
1755020400000|2025-08-12 17:40:00|6597|6594.2|6597.3|6594.5|6598.5|6595.7|6595.8|6592.4|514
1755020700000|2025-08-12 17:45:00|6598|6594.2|6593.1|6590.3|6598.8|6595.9|6592.1|6589.2|466
1755021000000|2025-08-12 17:50:00|6593.3|6590.5|6592.9|6590.1|6597.4|6593.7|6591.1|6587.5|1087
1755021300000|2025-08-12 17:55:00|6593.3|6590.5|6594|6590.2|6598.7|6595.5|6592.8|6590|308
1755021600000|2025-08-12 18:00:00|6592.8|6590|6593|6589.2|6597.3|6594.5|6591.6|6588.5|635
1755021900000|2025-08-12 18:05:00|6592.6|6589.8|6593|6590.2|6595.5|6592|6586.8|6584|469
1755022200000|2025-08-12 18:10:00|6592.8|6590|6589.7|6585.9|6597.2|6593.7|6588.8|6585.7|837
1755022500000|2025-08-12 18:15:00|6589|6586.2|6588|6585.2|6593.5|6590|6587.2|6584.4|760
1755022800000|2025-08-12 18:20:00|6588.3|6585.5|6590|6587.2|6591.5|6588.2|6587|6584.2|522
1755023100000|2025-08-12 18:25:00|6590.2|6587.4|6590.5|6587.7|6595.5|6592.2|6587|6584.2|6721
1755023400000|2025-08-12 18:30:00|6590.2|6587.4|6588|6584.2|6592.2|6588.7|6581|6578.2|1353
1755023700000|2025-08-12 18:35:00|6587.2|6584.4|6586.7|6582.9|6589|6585.7|6584.5|6581.7|817
1755024000000|2025-08-12 18:40:00|6586|6583.2|6590.3|6587.5|6593.3|6589.7|6585|6582.2|3265
1755024300000|2025-08-12 18:45:00|6590.5|6587.7|6592.5|6588.7|6594|6590.5|6590.3|6587.2|895
1755024600000|2025-08-12 18:50:00|6592.8|6589|6594.4|6591.6|6596|6592.2|6591.5|6588.7|173
1755024900000|2025-08-12 18:55:00|6594.9|6592.1|6592.4|6589.6|6595.6|6592.6|6589.4|6586.6|292
1755025200000|2025-08-12 19:00:00|6592.9|6590.1|6594.5|6590.7|6594.6|6591.4|6591.9|6588.8|132
1755025500000|2025-08-12 19:05:00|6593.8|6591|6595.1|6592.3|6596.5|6593|6592.3|6589.5|326
1755025800000|2025-08-12 19:10:00|6594.9|6592.1|6595.7|6591.9|6595.7|6592.6|6593|6589.9|194
1755026100000|2025-08-12 19:15:00|6595.4|6591.6|6595.4|6591.6|6595.7|6592.6|6594.2|6591.4|836
1755026400000|2025-08-12 19:20:00|6595.7|6591.9|6596|6592.2|6596.3|6592.5|6590.4|6587.6|2116
1755026700000|2025-08-12 19:25:00|6595.8|6593|6594.3|6590.5|6595.8|6593|6593.7|6590.5|216
1755027000000|2025-08-12 19:30:00|6593.7|6590.9|6595.6|6592.8|6596|6592.9|6592|6589.2|156
1755027300000|2025-08-12 19:35:00|6595.4|6592.6|6593.3|6590.5|6595.4|6592.6|6591.8|6589|97
1755027600000|2025-08-12 19:40:00|6593.6|6590.8|6595.9|6592.1|6595.9|6592.8|6593.1|6590.1|176
1755027900000|2025-08-12 19:45:00|6594.8|6592|6592.6|6589.8|6594.8|6592|6591.3|6588.1|561
1755028200000|2025-08-12 19:50:00|6593.6|6590.8|6587.3|6584.5|6594.9|6591.5|6587.3|6584.5|236
1755028500000|2025-08-12 19:55:00|6588.3|6585.5|6588.4|6585.6|6588.8|6585.6|6587.1|6584.3|326
1755028800000|2025-08-12 20:00:00|6590.2|6587.4|6590.2|6587.4|6592.4|6589.2|6590|6586.9|299
1755029100000|2025-08-12 20:05:00|6590|6587.2|6590.9|6587.1|6591.5|6588.7|6589.2|6586.4|111
1755029400000|2025-08-12 20:10:00|6589.6|6586.8|6588.4|6585.6|6590.7|6586.9|6587.3|6584.1|287
1755029700000|2025-08-12 20:15:00|6589.1|6585.3|6587.5|6584.7|6589.1|6585.6|6586.7|6583.9|287
1755030000000|2025-08-12 20:20:00|6587.7|6584.9|6587.5|6584.7|6588.9|6585.7|6586.7|6583.9|1688
1755030300000|2025-08-12 20:25:00|6587.9|6584.1|6590.6|6586.8|6591.1|6587.3|6587.3|6584.1|410
1755030600000|2025-08-12 20:30:00|6591.1|6587.3|6589.1|6585.3|6591.3|6587.8|6585.8|6583|218
1755030900000|2025-08-12 20:35:00|6587.8|6585|6589.1|6585.3|6590.6|6587.8|6586.1|6583.3|1594
1755031200000|2025-08-12 20:40:00|6589.3|6585.5|6590.6|6587.8|6593.9|6589|6588.8|6585.5|311
1755031500000|2025-08-12 20:45:00|6591.3|6587.5|6589.6|6586.8|6592.1|6588.5|6589.3|6586.5|229
1755031800000|2025-08-12 20:50:00|6589.3|6586.5|6588.8|6586|6591.1|6587.8|6588.6|6585.8|76
1755032100000|2025-08-12 20:55:00|6589.3|6585.5|6589.1|6585.3|6590.1|6586.7|6586.5|6583.7|184
1755032400000|2025-08-12 21:00:00|6589.4|6585.6|6587.6|6583.8|6589.4|6585.6|6587.4|6580.8|11
1755032700000|2025-08-12 21:05:00|6588.6|6584.8|6588.6|6584.8|6588.6|6584.8|6588.6|6584.8|0
1755033000000|2025-08-12 21:10:00|6588.8|6585|6589.6|6585.8|6591.4|6586.3|6588.6|6583.6|3
1755033300000|2025-08-12 21:15:00|6591.9|6584.1|6591.9|6584.1|6591.9|6584.1|6591.9|6584.1|4
1755034200000|2025-08-12 21:30:00|6590.8|6587|6591.3|6588.5|6591.3|6588.5|6590.3|6587|5
1755034800000|2025-08-12 21:40:00|6591.8|6584|6590.3|6586.5|6591.8|6586.5|6590.3|6584|25
1755035100000|2025-08-12 21:45:00|6590.1|6586.3|6590.3|6587.5|6590.8|6587.5|6589.6|6586.3|12
1755035400000|2025-08-12 21:50:00|6591.8|6588|6592.5|6584.7|6592.5|6588|6590|6584.2|85
1755035700000|2025-08-12 21:55:00|6592.1|6584.3|6588|6584.2|6592.1|6586|6588|6583.3|235
1755043200000|2025-08-13 00:00:00|6596.1|6588.3|6593.4|6590.6|6596.1|6591.6|6590.4|6587.3|348
1755043500000|2025-08-13 00:05:00|6594.1|6590.3|6593.4|6590.6|6594.9|6591.8|6592.1|6589.3|141
1755043800000|2025-08-13 00:10:00|6593.3|6590.5|6590.6|6587.8|6593.6|6590.8|6589.6|6586.5|316
1755044100000|2025-08-13 00:15:00|6592.3|6588.5|6592.6|6589.8|6593.3|6589.8|6591.3|6588.3|136
1755044400000|2025-08-13 00:20:00|6592.8|6590|6590.6|6587.8|6593.1|6590.3|6590|6587.2|49
1755044700000|2025-08-13 00:25:00|6590.8|6588|6591.8|6589|6592.3|6589|6590.6|6587.5|26
1755045000000|2025-08-13 00:30:00|6591.6|6588.8|6594.3|6591.5|6594.3|6591.5|6591.6|6588.8|40
1755045300000|2025-08-13 00:35:00|6594.5|6591.7|6594.3|6591.5|6594.8|6591.7|6592.5|6589.7|74
1755045600000|2025-08-13 00:40:00|6594.8|6591|6593.5|6590.7|6594.8|6591.5|6593.3|6590.5|16
1755045900000|2025-08-13 00:45:00|6593.3|6590.5|6592.5|6589.7|6594|6590.5|6592.5|6589.7|12
1755046200000|2025-08-13 00:50:00|6593.8|6590|6592.5|6589.7|6594|6590.7|6592.5|6589.7|23
1755046500000|2025-08-13 00:55:00|6593.8|6590|6593.5|6590.7|6594|6590.7|6589.5|6586.7|139
1755046800000|2025-08-13 01:00:00|6593.3|6590.5|6593.5|6590.7|6594.2|6590.7|6584.3|6581.2|257
1755047100000|2025-08-13 01:05:00|6593.7|6590.9|6593.9|6590.1|6598.2|6594.7|6591.5|6588.7|303
1755047400000|2025-08-13 01:10:00|6594.2|6590.4|6591.9|6588.1|6594.9|6591.6|6590.8|6588|98
1755047700000|2025-08-13 01:15:00|6590.8|6588|6586.1|6582.3|6591.9|6589|6583.3|6580.2|291
1755048000000|2025-08-13 01:20:00|6584.4|6581.6|6586.6|6582.8|6587.1|6583.6|6582.4|6579.6|202
1755048300000|2025-08-13 01:25:00|6585.9|6583.1|6590.2|6587.4|6592.6|6588.8|6584.4|6581.6|87
1755048600000|2025-08-13 01:30:00|6589.9|6587.1|6587.6|6583.8|6592.6|6589.1|6579.4|6576.3|344
1755048900000|2025-08-13 01:35:00|6587.9|6584.1|6589.4|6586.6|6591.1|6587.3|6586.2|6583.4|35
1755049200000|2025-08-13 01:40:00|6589.2|6586.4|6583.4|6580.6|6589.9|6586.6|6583.4|6580.6|57
1755049500000|2025-08-13 01:45:00|6583.6|6580.8|6585.8|6582|6587.6|6584.6|6582.6|6579.8|29
1755049800000|2025-08-13 01:50:00|6584.4|6581.6|6583.4|6580.6|6587.1|6583.6|6583.4|6580.6|48
1755050100000|2025-08-13 01:55:00|6584.6|6580.8|6593.6|6589.8|6593.6|6589.8|6583.2|6580.1|324
1755050400000|2025-08-13 02:00:00|6593.4|6590.6|6587.4|6584.6|6593.4|6590.6|6585.2|6582.1|79
1755050700000|2025-08-13 02:05:00|6588.1|6584.3|6583.4|6580.6|6588.9|6585.1|6583.2|6580.1|76
1755051000000|2025-08-13 02:10:00|6583.7|6580.9|6579.9|6577.1|6585.2|6581.6|6579.9|6577.1|72
1755051300000|2025-08-13 02:15:00|6581.2|6577.4|6583.9|6581.1|6585.4|6581.6|6579.9|6577.1|23
1755051600000|2025-08-13 02:20:00|6583.7|6580.9|6582.7|6579.9|6584.4|6581.1|6581.9|6579.1|37
1755051900000|2025-08-13 02:25:00|6583.4|6579.6|6582.4|6578.6|6583.4|6580.1|6578.9|6576.1|52
1755052200000|2025-08-13 02:30:00|6581.1|6578.3|6579.4|6576.6|6583.9|6580.1|6578.4|6575.6|126
1755052500000|2025-08-13 02:35:00|6579.9|6576.1|6582.4|6579.6|6583.1|6579.6|6578.4|6575.1|202
1755052800000|2025-08-13 02:40:00|6582.6|6579.8|6580.4|6576.6|6583.1|6580.1|6579.4|6576.3|44
1755053100000|2025-08-13 02:45:00|6580.1|6576.3|6578.9|6576.1|6580.4|6577.1|6577.9|6575.1|56
1755053400000|2025-08-13 02:50:00|6580.1|6576.3|6574.9|6572.1|6580.6|6577.1|6574.6|6571.8|142
1755053700000|2025-08-13 02:55:00|6574.4|6571.6|6576.4|6573.6|6577.4|6573.6|6573.4|6570.6|205
1755054000000|2025-08-13 03:00:00|6576.6|6573.8|6578.4|6575.6|6580.1|6576.6|6575.4|6572.6|339
1755054300000|2025-08-13 03:05:00|6578.6|6575.8|6582.1|6578.3|6582.3|6579|6577.8|6575|82
1755054600000|2025-08-13 03:10:00|6581.3|6578.5|6586.3|6583.5|6587.8|6584.3|6580.8|6578|98
1755054900000|2025-08-13 03:15:00|6587.6|6583.8|6585.5|6582.7|6587.8|6584|6585|6582.2|131
1755055200000|2025-08-13 03:20:00|6585.3|6582.5|6585.3|6582.5|6587|6583.5|6585.3|6582.5|17
1755055500000|2025-08-13 03:25:00|6586.7|6582.9|6587.5|6583.7|6588.5|6585.5|6585|6582.2|33
1755055800000|2025-08-13 03:30:00|6586.8|6584|6594.7|6590.9|6594.7|6591|6586.5|6583.7|64
1755056100000|2025-08-13 03:35:00|6594.5|6590.7|6593|6590.2|6595.5|6591.7|6591.2|6588.4|212
1755056400000|2025-08-13 03:40:00|6593.2|6590.4|6593.1|6590.3|6595.3|6591.8|6592.9|6589.5|13
1755056700000|2025-08-13 03:45:00|6592.9|6590.1|6591.5|6587.7|6593.3|6590.3|6590.1|6587.3|26
1755057000000|2025-08-13 03:50:00|6591.1|6588.3|6590.5|6587.7|6591.7|6588.3|6590.3|6587.5|2
1755057300000|2025-08-13 03:55:00|6590.8|6588|6594.1|6591.3|6595.7|6591.9|6590.8|6587.9|49
1755057600000|2025-08-13 04:00:00|6595.1|6592|6597.1|6593.3|6597.6|6594|6594.1|6591.1|180
1755057900000|2025-08-13 04:05:00|6596.9|6593.1|6593|6590.2|6596.9|6593.1|6591.6|6588.8|153
1755058200000|2025-08-13 04:10:00|6593.8|6591|6591.8|6589|6595.1|6591.5|6591.8|6589|54
1755058500000|2025-08-13 04:15:00|6592|6589.2|6592.5|6589.7|6593|6590.2|6592|6589.2|22
1755058800000|2025-08-13 04:20:00|6592.3|6589.5|6592.5|6589.7|6592.5|6589.7|6591.5|6588.4|26
1755059100000|2025-08-13 04:25:00|6592.3|6589.5|6592.5|6589.7|6593.4|6590.2|6592.3|6588.6|47
1755059400000|2025-08-13 04:30:00|6593.5|6590.7|6598.8|6596|6598.8|6596|6593.5|6590.6|142
1755059700000|2025-08-13 04:35:00|6598.5|6595.7|6594.9|6592.1|6599.3|6596.5|6594.3|6591.5|45
1755060000000|2025-08-13 04:40:00|6596.6|6592.8|6595.9|6592.1|6596.7|6593.9|6595.6|6591.8|13
1755060300000|2025-08-13 04:45:00|6596.3|6592.5|6595.6|6592.8|6596.7|6593.9|6595.3|6592.4|10
1755060600000|2025-08-13 04:50:00|6595.9|6593.1|6595.9|6593.1|6597.3|6594.1|6595.9|6593.1|5
1755060900000|2025-08-13 04:55:00|6597|6593.2|6597|6593.2|6597.3|6593.8|6594.6|6591.8|12
1755061200000|2025-08-13 05:00:00|6596.6|6593.8|6600.1|6597.3|6602.3|6599.1|6596.6|6593.8|42
1755061500000|2025-08-13 05:05:00|6599.9|6597.1|6597.7|6593.9|6600.3|6597.1|6597.1|6593.9|18
1755061800000|2025-08-13 05:10:00|6597.1|6594.3|6599.2|6595.4|6599.2|6596.3|6597.1|6593.9|126
1755062100000|2025-08-13 05:15:00|6599.1|6596.3|6597.9|6594.1|6599.5|6596.3|6597.4|6593.9|16
1755062400000|2025-08-13 05:20:00|6597.7|6593.9|6592.6|6589.8|6598.1|6594.3|6591.4|6587.6|112
1755062700000|2025-08-13 05:25:00|6592.4|6589.6|6592.4|6589.6|6593.4|6590.6|6592.4|6589.4|21
1755063000000|2025-08-13 05:30:00|6591.2|6587.4|6592.4|6588.6|6592.6|6589.8|6590.4|6586.6|98
1755063300000|2025-08-13 05:35:00|6592.6|6589.6|6595.3|6592.5|6595.9|6592.9|6591.9|6588.6|74
1755063600000|2025-08-13 05:40:00|6595.1|6592.3|6591.8|6588|6595.3|6592.5|6591.3|6588|35
1755063900000|2025-08-13 05:45:00|6591.3|6588.5|6590.8|6587|6593.8|6590|6589.6|6586.7|185
1755064200000|2025-08-13 05:50:00|6590.3|6587.5|6587.7|6584.9|6590.8|6587.5|6587|6583.9|47
1755064500000|2025-08-13 05:55:00|6587.9|6584.1|6584.7|6580.9|6587.9|6584.1|6581.6|6578.8|162
1755064800000|2025-08-13 06:00:00|6584|6581.2|6585.1|6582.3|6585.8|6582.5|6581.1|6578|233
1755065100000|2025-08-13 06:05:00|6585.8|6582|6589|6585.2|6592.8|6589.5|6584.6|6581.8|269
1755065400000|2025-08-13 06:10:00|6589.2|6585.4|6581.2|6578.4|6589.2|6585.4|6581.1|6578.3|97
1755065700000|2025-08-13 06:15:00|6581|6578.2|6572.5|6569.7|6581.2|6578.4|6572.5|6569.7|535
1755066000000|2025-08-13 06:20:00|6572.7|6569.9|6572.5|6569.7|6572.8|6569.9|6567.4|6564.5|497
1755066300000|2025-08-13 06:25:00|6572.3|6569.5|6568.9|6565.1|6573.2|6569.5|6568.6|6565.1|317
1755066600000|2025-08-13 06:30:00|6569.1|6565.3|6574.4|6571.6|6575.1|6571.6|6563.6|6560.8|559
1755066900000|2025-08-13 06:35:00|6574.1|6571.3|6585|6582.2|6586.5|6582.7|6572.1|6569.1|695
1755067200000|2025-08-13 06:40:00|6586.2|6582.4|6595.3|6591.5|6595.4|6592.5|6585.3|6582.4|689
1755067500000|2025-08-13 06:45:00|6596.1|6593.3|6601.2|6598.4|6606.8|6603.3|6595.6|6592.2|1064
1755067800000|2025-08-13 06:50:00|6601|6598.2|6599.3|6596.5|6602.8|6600|6598.3|6595.5|372
1755068100000|2025-08-13 06:55:00|6598.8|6595.5|6591.3|6587.5|6599.3|6596.5|6590|6587|291
1755068400000|2025-08-13 07:00:00|6591.5|6587.7|6587.8|6585|6591.5|6588.2|6577.8|6574.9|552
1755068700000|2025-08-13 07:05:00|6588.3|6585.5|6585.6|6582.8|6592.6|6588.8|6585.6|6582.8|400
1755069000000|2025-08-13 07:10:00|6586.8|6583|6582.5|6579.7|6590.1|6586.3|6582.5|6579.7|1041
1755069300000|2025-08-13 07:15:00|6580.8|6578|6578.8|6576|6583.3|6580.2|6578.3|6575.4|312
1755069600000|2025-08-13 07:20:00|6579|6576.2|6580.2|6576.4|6581.9|6578.9|6574|6571.2|261
1755069900000|2025-08-13 07:25:00|6579.5|6576.7|6581|6578.2|6586.1|6583.1|6576|6573.2|1040
1755070200000|2025-08-13 07:30:00|6582|6578.7|6576.9|6574.1|6582.4|6578.7|6575.7|6572.9|707
1755070500000|2025-08-13 07:35:00|6575.9|6573.1|6576|6573.2|6579.7|6576.2|6574.9|6572.1|246
1755070800000|2025-08-13 07:40:00|6577.2|6574.4|6571.2|6567.4|6578.4|6574.6|6568.5|6565.7|811
1755071100000|2025-08-13 07:45:00|6570.5|6567.7|6568.2|6564.4|6573.2|6569.7|6566.8|6564|760
1755071400000|2025-08-13 07:50:00|6566.8|6564|6570.8|6568|6572.5|6568.7|6566.5|6563.4|676
1755071700000|2025-08-13 07:55:00|6570.5|6567.7|6573.5|6570.7|6577|6574.2|6569.5|6566.5|1367
1755072000000|2025-08-13 08:00:00|6573.2|6570.4|6560.7|6557.9|6579|6575.4|6558.5|6554.7|1143
1755072300000|2025-08-13 08:05:00|6561.4|6557.6|6564.7|6561.9|6571.3|6568.3|6558.1|6555.3|1539
1755072600000|2025-08-13 08:10:00|6564.2|6561.4|6564.3|6560.5|6570.5|6567.3|6561.7|6558.9|552
1755072900000|2025-08-13 08:15:00|6564.1|6560.3|6565.6|6561.8|6566.6|6563.4|6561|6558|486
1755073200000|2025-08-13 08:20:00|6565|6562.2|6556.5|6552.7|6565.7|6562.9|6555.9|6552.7|1220
1755073500000|2025-08-13 08:25:00|6556.6|6553.8|6546.4|6543.6|6556.6|6553.8|6538.6|6535.8|7720
1755073800000|2025-08-13 08:30:00|6546.6|6543.8|6549.9|6547.1|6554.7|6551.5|6543.9|6541.1|3695
1755074100000|2025-08-13 08:35:00|6549.8|6547|6544.9|6542.1|6551.1|6547.6|6544.9|6542.1|615
1755074400000|2025-08-13 08:40:00|6546.2|6542.4|6541.7|6538.9|6546.7|6543.7|6538.7|6535.9|944
1755074700000|2025-08-13 08:45:00|6540.9|6538.1|6534.9|6532.1|6541.7|6538.9|6533.9|6530.5|2848
1755075000000|2025-08-13 08:50:00|6535.3|6532.5|6540.2|6537.4|6544|6540.9|6532.2|6529.2|3981
1755075300000|2025-08-13 08:55:00|6540.8|6537|6559.7|6556.9|6563.9|6560.7|6540.2|6537|3957
1755075600000|2025-08-13 09:00:00|6560.4|6557.6|6561.5|6558.7|6579.1|6575.7|6559.4|6556.6|4265
1755075900000|2025-08-13 09:05:00|6561.7|6558.9|6562.9|6560.1|6564.9|6562|6556.5|6552.7|2324
1755076200000|2025-08-13 09:10:00|6563.8|6560|6569.5|6566.7|6572.9|6570.1|6563.1|6560|516
1755076500000|2025-08-13 09:15:00|6569|6566.2|6570.3|6566.5|6571.1|6568.3|6563.6|6560.6|651
1755076800000|2025-08-13 09:20:00|6570|6567.2|6570.9|6568.1|6575.7|6572.9|6565.2|6562.3|1259
1755077100000|2025-08-13 09:25:00|6571.1|6568.3|6571.3|6568.5|6576.8|6573.5|6571.1|6567.7|385
1755077400000|2025-08-13 09:30:00|6571|6567.2|6569.1|6565.3|6572.3|6569.5|6565.1|6561.5|770
1755077700000|2025-08-13 09:35:00|6568.6|6565.8|6567.7|6564.9|6568.6|6565.8|6563.7|6559.9|402
1755078000000|2025-08-13 09:40:00|6567.9|6565.1|6568|6565.2|6569.8|6566.2|6567|6563.5|162
1755078300000|2025-08-13 09:45:00|6567.8|6565|6559.7|6556.9|6569.2|6566.4|6558|6555.2|702
1755078600000|2025-08-13 09:50:00|6560|6557.2|6557.7|6554.9|6561.8|6559|6557.5|6554.2|551
1755078900000|2025-08-13 09:55:00|6558|6554.2|6552.6|6549.8|6558|6554.9|6548.6|6545.8|393
1755079200000|2025-08-13 10:00:00|6553.1|6550.3|6551.4|6548.6|6558.2|6555.4|6551.4|6547.6|646
1755079500000|2025-08-13 10:05:00|6551.1|6547.3|6543.8|6540|6554.8|6552|6542.4|6539|1145
1755079800000|2025-08-13 10:10:00|6544.1|6540.3|6544.7|6541.9|6549.3|6546.5|6543.9|6540.3|435
1755080100000|2025-08-13 10:15:00|6544.9|6542.1|6548|6544.2|6550.8|6547|6544.9|6542.1|1311
1755080400000|2025-08-13 10:20:00|6546.6|6543.8|6555.4|6552.6|6556.2|6552.9|6546.1|6543.2|911
1755080700000|2025-08-13 10:25:00|6555.1|6552.3|6552|6549.2|6555.8|6552.5|6551.7|6548.5|966
1755081000000|2025-08-13 10:30:00|6553|6550.2|6545.9|6542.1|6553|6550.2|6544.2|6541.4|1045
1755081300000|2025-08-13 10:35:00|6545.5|6542.7|6556|6552.2|6556.5|6553.7|6545.5|6542.7|534
1755081600000|2025-08-13 10:40:00|6555.2|6552.4|6551.6|6548.8|6556.2|6552.5|6550.2|6547.1|550
1755081900000|2025-08-13 10:45:00|6551.3|6548.5|6548.5|6545.7|6552.1|6548.5|6548.4|6545.6|301
1755082200000|2025-08-13 10:50:00|6548|6545.2|6545.5|6542.7|6548|6545.2|6541.7|6538.9|431
1755082500000|2025-08-13 10:55:00|6545.8|6543|6543.7|6540.9|6547.7|6544.9|6543|6540.2|345
1755082800000|2025-08-13 11:00:00|6544.4|6540.6|6545.7|6542.9|6549.9|6546.7|6542.6|6539.8|587
1755083100000|2025-08-13 11:05:00|6547.2|6543.4|6543.7|6540.9|6549.2|6545.7|6543.7|6540.9|285
1755083400000|2025-08-13 11:10:00|6543.9|6541.1|6547|6544.2|6549.5|6545.7|6543.9|6541.1|300
1755083700000|2025-08-13 11:15:00|6548.2|6544.4|6548.5|6544.7|6549.4|6545.7|6546|6543.2|368
1755084000000|2025-08-13 11:20:00|6547.7|6544.9|6548.6|6545.8|6550.2|6546.4|6545.7|6542.9|287
1755084300000|2025-08-13 11:25:00|6549.3|6545.5|6552.7|6549.9|6554.1|6550.3|6548.6|6545.5|879
1755084600000|2025-08-13 11:30:00|6553|6550.2|6554.7|6551.9|6561.9|6558.4|6553|6550.2|559
1755084900000|2025-08-13 11:35:00|6555.2|6552.4|6556.6|6552.8|6559.8|6556|6554.4|6551.6|216
1755085200000|2025-08-13 11:40:00|6556.2|6553.4|6562.9|6559.1|6563.5|6559.7|6556.2|6553.4|496
1755085500000|2025-08-13 11:45:00|6561.5|6558.7|6563.8|6560|6569.9|6566.2|6560.1|6557.3|286
1755085800000|2025-08-13 11:50:00|6562.7|6559.9|6559.8|6556|6563.8|6560.6|6555.4|6551.6|776
1755086100000|2025-08-13 11:55:00|6558.9|6556.1|6564.3|6561.5|6566.3|6563.5|6555.4|6551.8|1002
1755086400000|2025-08-13 12:00:00|6564.2|6560.4|6564.3|6561.5|6566|6562.7|6562.6|6558.9|348
1755086700000|2025-08-13 12:05:00|6564|6561.2|6566.4|6562.6|6569.2|6566.1|6559|6555.2|642
1755087000000|2025-08-13 12:10:00|6565|6563.6|6572.6|6569.8|6573.6|6570.5|6563.5|6559.8|785
1755087300000|2025-08-13 12:15:00|6572.3|6569.5|6573.5|6570.7|6576.7|6573.9|6570|6566.7|1498
1755087600000|2025-08-13 12:20:00|6573.2|6570.4|6579.9|6577.1|6581.6|6578.8|6569|6566.2|1413
1755087900000|2025-08-13 12:25:00|6579.4|6576.6|6581.8|6578|6582.5|6579.7|6577.7|6574.3|1501
1755088200000|2025-08-13 12:30:00|6582.3|6579.5|6589.4|6585.6|6590.9|6587.8|6581|6577.5|1777
1755088500000|2025-08-13 12:35:00|6589.6|6586.8|6589.4|6585.6|6596.6|6593.8|6585.1|6582.3|2344
1755088800000|2025-08-13 12:40:00|6589.6|6586.8|6594.1|6591.3|6594.2|6591.3|6585|6582|2180
1755089100000|2025-08-13 12:45:00|6594.6|6591.8|6597.8|6595|6604.2|6601.4|6593.6|6590.1|1067
1755089400000|2025-08-13 12:50:00|6596.8|6594|6591.9|6589.1|6599.8|6597|6586.7|6582.9|819
1755089700000|2025-08-13 12:55:00|6590.9|6588.1|6590.2|6587.4|6594|6591.2|6589.2|6585.5|456
1755090000000|2025-08-13 13:00:00|6591.2|6588.4|6576.7|6573.9|6592.9|6590.1|6572.1|6568.3|1936
1755090300000|2025-08-13 13:05:00|6577|6573.2|6587.6|6584.8|6588.3|6584.8|6575|6571.6|1127
1755090600000|2025-08-13 13:10:00|6587.1|6584.3|6579.5|6575.7|6590.1|6586.3|6576|6573.2|829
1755090900000|2025-08-13 13:15:00|6579|6576.2|6580.3|6576.5|6583.3|6580.1|6577.4|6574.6|893
1755091200000|2025-08-13 13:20:00|6579.7|6576.9|6581.7|6578.9|6589.1|6585.4|6577.3|6574.5|1059
1755091500000|2025-08-13 13:25:00|6581.9|6579.1|6580.7|6577.9|6583.9|6581.1|6577.5|6574.7|312
1755091800000|2025-08-13 13:30:00|6580.2|6577.4|6575.3|6572.5|6581.6|6578.4|6571.7|6568.8|839
1755092100000|2025-08-13 13:35:00|6575.1|6572.3|6577.7|6574.9|6581.2|6577.4|6571.9|6568.1|653
1755092400000|2025-08-13 13:40:00|6578|6575.2|6573.2|6569.4|6580.2|6576.9|6570.5|6566.7|1259
1755092700000|2025-08-13 13:45:00|6572.9|6569.1|6580.3|6577.5|6585.8|6583|6572.9|6569.1|1660
1755093000000|2025-08-13 13:50:00|6579.8|6577|6567.6|6564.8|6580.5|6577.5|6563.5|6560.7|989
1755093300000|2025-08-13 13:55:00|6568.1|6564.3|6568.8|6566|6577.2|6573.7|6565.8|6562.3|1014
1755093600000|2025-08-13 14:00:00|6569.1|6566.3|6569|6566.2|6572.3|6569.3|6565.6|6562.2|560
1755093900000|2025-08-13 14:05:00|6569.2|6565.4|6557.9|6555.1|6571.7|6568.3|6555.2|6551.4|1551
1755094200000|2025-08-13 14:10:00|6558.2|6554.4|6560.3|6557.5|6567.9|6565.1|6557.2|6553.4|1907
1755094500000|2025-08-13 14:15:00|6560.1|6556.3|6560.3|6557.5|6561.3|6558.5|6556.3|6553.5|741
1755094800000|2025-08-13 14:20:00|6561.3|6558.5|6567.7|6563.9|6568.7|6565.2|6559.3|6556.5|666
1755095100000|2025-08-13 14:25:00|6566.5|6563.7|6574.4|6570.6|6579|6573|6564.1|6561.3|1433
1755095400000|2025-08-13 14:30:00|6574.2|6570.4|6568.3|6564.5|6575.9|6572.1|6562|6558.4|2218
1755095700000|2025-08-13 14:35:00|6567.8|6565|6562.5|6558.7|6570.7|6567.1|6552.7|6549.9|1041
1755096000000|2025-08-13 14:40:00|6562.3|6558.5|6528.3|6525.5|6567.3|6563.5|6528|6525.2|2749
1755096300000|2025-08-13 14:45:00|6527.8|6525|6507.5|6504.7|6529.8|6526.4|6503.5|6500.6|8427
1755096600000|2025-08-13 14:50:00|6507|6504.2|6523.5|6520.7|6527.5|6523.7|6501.8|6498.7|5389
1755096900000|2025-08-13 14:55:00|6524.2|6520.4|6512.4|6509.6|6524.2|6520.7|6508.9|6505.9|2179
1755097200000|2025-08-13 15:00:00|6512.9|6510.1|6510.2|6507.4|6521.4|6517.6|6508|6505.1|2778
1755097500000|2025-08-13 15:05:00|6509.9|6507.1|6505.3|6502.5|6518.8|6514.4|6502.1|6499.2|1865
1755097800000|2025-08-13 15:10:00|6505.8|6503|6514.2|6510.4|6516.5|6513.5|6504.3|6501.2|2151
1755098100000|2025-08-13 15:15:00|6514.5|6510.7|6515.6|6512.8|6516.6|6513.4|6509.6|6506.8|1482
1755098400000|2025-08-13 15:20:00|6515.3|6512.5|6530|6527.2|6531|6527.9|6515.3|6512.5|2838
1755098700000|2025-08-13 15:25:00|6530.3|6527.5|6523|6520.2|6534.6|6531.5|6521.3|6518.5|3830
1755099000000|2025-08-13 15:30:00|6523.8|6521|6510.3|6507.5|6530|6526.7|6508.6|6505.8|3609
1755099300000|2025-08-13 15:35:00|6509.9|6507.1|6510.2|6507.4|6514.2|6510.6|6507.9|6505.1|3828
1755099600000|2025-08-13 15:40:00|6510|6507.2|6496.7|6493.9|6511.7|6508.2|6494.5|6491.7|3204
1755099900000|2025-08-13 15:45:00|6497|6494.2|6502|6498.2|6507.6|6504.4|6496.7|6493.9|2595
1755100200000|2025-08-13 15:50:00|6500.6|6497.8|6486|6483.2|6503.9|6500.6|6481.9|6479.1|2834
1755100500000|2025-08-13 15:55:00|6485.7|6482.9|6484.4|6481.6|6489|6485.5|6480.9|6478.1|2690
1755100800000|2025-08-13 16:00:00|6484.9|6482.1|6486.2|6483.4|6487.9|6484.6|6480.2|6477.4|3349
1755101100000|2025-08-13 16:05:00|6486.4|6483.6|6497.4|6494.6|6497.4|6494.6|6486.4|6483.6|1369
1755101400000|2025-08-13 16:10:00|6496.4|6493.6|6492.2|6489.4|6496.4|6493.6|6491.7|6488.9|1133
1755101700000|2025-08-13 16:15:00|6491.9|6489.1|6499.2|6496.4|6499.9|6496.4|6491.4|6488.6|1100
1755102000000|2025-08-13 16:20:00|6499.9|6496.1|6495.6|6492.8|6500.6|6497.4|6493.7|6490.4|834
1755102300000|2025-08-13 16:25:00|6495.8|6493|6485.7|6482.9|6496.1|6493.3|6484.7|6481.9|860
1755102600000|2025-08-13 16:30:00|6486.5|6483.7|6495.2|6492.4|6497.2|6494.2|6484.7|6481.9|1399
1755102900000|2025-08-13 16:35:00|6494.7|6491.9|6490.3|6487.5|6496.8|6493.2|6483.4|6480.6|2318
1755103200000|2025-08-13 16:40:00|6491.1|6487.3|6493.3|6490.5|6499.9|6496.2|6490.6|6487.3|1369
1755103500000|2025-08-13 16:45:00|6493.8|6491|6511|6508.2|6513.4|6510|6493.8|6491|2172
1755103800000|2025-08-13 16:50:00|6512|6509.2|6509.7|6506.9|6517.8|6514.8|6509.3|6506.5|2552
1755104100000|2025-08-13 16:55:00|6510|6507.2|6503.2|6500.4|6510|6507.2|6498.3|6495.5|2260
1755104400000|2025-08-13 17:00:00|6504.2|6501.2|6506.7|6503.9|6514.4|6511.6|6504|6500.4|1440
1755104700000|2025-08-13 17:05:00|6507.7|6504.9|6514.7|6510.9|6517.7|6514.6|6507.7|6504.9|1352
1755105000000|2025-08-13 17:10:00|6513.9|6511.1|6501.5|6498.7|6514.7|6511.6|6501.5|6498.7|2395
1755105300000|2025-08-13 17:15:00|6501.7|6498.9|6508|6505.2|6509.6|6506.2|6501.7|6498.9|3315
1755105600000|2025-08-13 17:20:00|6509.6|6505.8|6508.8|6506|6512.6|6509.2|6505|6502.2|446
1755105900000|2025-08-13 17:25:00|6509.8|6506.8|6524|6521.2|6525.5|6522.2|6509.6|6506.3|2720
1755106200000|2025-08-13 17:30:00|6524.3|6521.5|6538.1|6535.3|6538.4|6535.3|6524.3|6521.5|2228
1755106500000|2025-08-13 17:35:00|6537.9|6535.1|6539.6|6536.8|6547.6|6544.8|6534.9|6532.1|1992
1755106800000|2025-08-13 17:40:00|6539.9|6537.1|6535.1|6532.3|6543.9|6541.1|6531.6|6527.8|2089
1755107100000|2025-08-13 17:45:00|6534.8|6532|6533.1|6530.3|6536.8|6534|6531.6|6527.8|508
1755107400000|2025-08-13 17:50:00|6534.1|6531.3|6536.4|6533.6|6539.9|6537.1|6534.1|6531.3|683
1755107700000|2025-08-13 17:55:00|6536.2|6532.4|6532.1|6529.3|6538.2|6535.4|6531.2|6527.4|450
1755108000000|2025-08-13 18:00:00|6532.4|6529.6|6528.3|6525.5|6533.4|6530.6|6524.3|6520.8|978
1755108300000|2025-08-13 18:05:00|6528.8|6526|6537.7|6534.9|6539.3|6536.2|6528.8|6526|1372
1755108600000|2025-08-13 18:10:00|6538|6535.2|6543.2|6540.4|6544.2|6541.4|6536.7|6533.3|760
1755108900000|2025-08-13 18:15:00|6543.7|6540.9|6534.7|6531.9|6544.6|6541.4|6534.4|6531.3|1213
1755109200000|2025-08-13 18:20:00|6534.4|6531.6|6537|6533.2|6538.3|6535.5|6530.9|6527.1|1531
1755109500000|2025-08-13 18:25:00|6536.6|6533.8|6538.5|6534.7|6546|6543.1|6532.4|6529|6522
1755109800000|2025-08-13 18:30:00|6537.5|6535.7|6531.6|6528.8|6545.6|6542.8|6531.6|6528.2|2228
1755110100000|2025-08-13 18:35:00|6531.1|6528.3|6530|6527.2|6540.1|6536.9|6529.9|6526.5|715
1755110400000|2025-08-13 18:40:00|6529.7|6526.9|6527.2|6524.4|6531.3|6527.9|6524.5|6521.7|788
1755110700000|2025-08-13 18:45:00|6527.5|6524.7|6526.4|6523.6|6529.8|6526.5|6523.6|6520.1|166
1755111000000|2025-08-13 18:50:00|6526.2|6522.4|6527|6524.2|6528.8|6525.6|6525.6|6522.1|96
1755111300000|2025-08-13 18:55:00|6526.5|6523.7|6526.6|6523.8|6528.5|6525.5|6524.5|6520.7|288
1755111600000|2025-08-13 19:00:00|6526.3|6523.5|6532|6528.2|6533.2|6529.5|6526.3|6523.5|184
1755111900000|2025-08-13 19:05:00|6531.9|6529.1|6534.7|6530.9|6536.7|6533.9|6531.7|6527.9|87
1755112200000|2025-08-13 19:10:00|6535.1|6531.3|6540.6|6537.8|6541.3|6538|6534.2|6531.3|426
1755112500000|2025-08-13 19:15:00|6540.8|6538|6550.6|6547.8|6552.3|6549.5|6540.8|6538|611
1755112800000|2025-08-13 19:20:00|6550.9|6548.1|6550.5|6547.7|6552.7|6549.5|6548.3|6544.6|267
1755113100000|2025-08-13 19:25:00|6550.3|6547.5|6547|6544.2|6551.1|6548|6544.7|6541.9|115
1755113400000|2025-08-13 19:30:00|6546.7|6543.9|6551.3|6548.5|6551.3|6548.5|6546.7|6543.9|71
1755113700000|2025-08-13 19:35:00|6551.8|6549|6553.7|6550.9|6554.4|6551.6|6549.9|6546.7|287
1755114000000|2025-08-13 19:40:00|6553.9|6550.1|6553.4|6550.6|6554.9|6552.1|6553.4|6550.1|96
1755114300000|2025-08-13 19:45:00|6553.7|6550.9|6553.7|6550.9|6553.9|6551.1|6552.7|6549.9|268
1755114600000|2025-08-13 19:50:00|6553.4|6550.6|6555.4|6552.6|6556.4|6553.6|6553.4|6550.6|120
1755114900000|2025-08-13 19:55:00|6553.9|6550.1|6548.2|6544.4|6555.4|6552.6|6547.9|6542.1|316
1755115200000|2025-08-13 20:00:00|6549.2|6545.4|6549.9|6547.1|6549.9|6547.1|6547.5|6544.3|33
1755115500000|2025-08-13 20:05:00|6549.6|6546.8|6550.7|6547.9|6551.7|6548.9|6549.5|6545.7|186
1755115800000|2025-08-13 20:10:00|6550.6|6546.8|6547.3|6543.5|6550.6|6546.9|6547|6543.4|61
1755116100000|2025-08-13 20:15:00|6547.8|6545|6548.5|6544.7|6548.9|6546.1|6547.3|6543.5|19
1755116400000|2025-08-13 20:20:00|6548.6|6545.8|6548.8|6546|6549.5|6546|6547.1|6543.7|44
1755116700000|2025-08-13 20:25:00|6549.5|6545.7|6550.4|6546.6|6551.5|6548.3|6549.5|6545.7|52
1755117000000|2025-08-13 20:30:00|6550.6|6546.8|6547.2|6544.4|6550.7|6547.9|6547.2|6543.8|39
1755117300000|2025-08-13 20:35:00|6547|6544.2|6548.1|6545.3|6549.1|6545.6|6545.9|6542.4|362
1755117600000|2025-08-13 20:40:00|6547.8|6545|6550.3|6547.5|6550.3|6547.5|6547.3|6544.2|65
1755117900000|2025-08-13 20:45:00|6549.5|6546.7|6547.9|6544.1|6550.4|6547.6|6547.6|6543.8|66
1755118200000|2025-08-13 20:50:00|6547.6|6543.8|6550.6|6546.8|6551.2|6548.4|6547.2|6543.8|155
1755118500000|2025-08-13 20:55:00|6550.2|6547.4|6553.2|6550.4|6553.6|6550.4|6549.6|6546.4|166
1755118800000|2025-08-13 21:00:00|6553.6|6549.8|6551.1|6547.3|6553.6|6549.8|6551.1|6547.3|2
1755119100000|2025-08-13 21:05:00|6554.3|6546.5|6554.3|6546.5|6554.3|6546.5|6554.3|6546.5|1
1755119400000|2025-08-13 21:10:00|6551.8|6548|6551.5|6547.7|6551.8|6548|6551.5|6547.7|0
1755119700000|2025-08-13 21:15:00|6551.3|6547.5|6551.5|6547.7|6552.5|6548.7|6550.3|6546.5|2
1755120000000|2025-08-13 21:20:00|||||||||1
1755120600000|2025-08-13 21:30:00|6552.1|6548.3|6552.1|6548.3|6553.3|6548.3|6552.1|6545.5|9
1755120900000|2025-08-13 21:35:00|||||||||10
1755121200000|2025-08-13 21:40:00|6552|6548.2|6549.3|6545.5|6552|6548.2|6549.3|6545.5|7
1755121500000|2025-08-13 21:45:00|6549.1|6545.3|6549.1|6545.3|6549.1|6545.3|6549.1|6545.3|0
1755121800000|2025-08-13 21:50:00|6549|6545.2|6553|6545.2|6554|6548.7|6548.5|6544.7|7
1755122100000|2025-08-13 21:55:00|6550.5|6546.7|6550|6546.2|6550.5|6546.7|6550|6546.2|5
1755129600000|2025-08-14 00:00:00|6555.1|6547.3|6558.5|6555.7|6558.5|6555.7|6550.7|6546.8|274
1755129900000|2025-08-14 00:05:00|6558.2|6555.4|6558.7|6555.9|6562.8|6559.4|6558.1|6554.3|126
1755130200000|2025-08-14 00:10:00|6558.3|6554.5|6557.3|6554.5|6559.6|6556.3|6556.1|6553|271
1755130500000|2025-08-14 00:15:00|6557.1|6554.3|6558.8|6555|6558.8|6555.3|6554.3|6551.3|545
1755130800000|2025-08-14 00:20:00|6558.1|6555.3|6562.2|6559.4|6563|6560.1|6557.8|6555|28
1755131100000|2025-08-14 00:25:00|6562.7|6558.9|6558.9|6556.1|6562.7|6559.4|6558.7|6554.9|15
1755131400000|2025-08-14 00:30:00|6559.2|6556.4|6559|6556.2|6560.2|6557.4|6557.2|6553.9|82
1755131700000|2025-08-14 00:35:00|6559.5|6555.7|6558.7|6555.9|6560.7|6557.9|6557.7|6554.6|29
1755132000000|2025-08-14 00:40:00|6559|6556.2|6559.6|6555.8|6559.6|6556.8|6557.5|6554.3|35
1755132300000|2025-08-14 00:45:00|6559.4|6556.6|6564.4|6560.6|6565.4|6562.6|6559.4|6556.6|60
1755132600000|2025-08-14 00:50:00|6564.6|6560.8|6563.4|6560.6|6565.9|6563|6562.6|6559.6|578
1755132900000|2025-08-14 00:55:00|6563.1|6559.3|6564.8|6561|6566.1|6563.1|6562.4|6559.3|45
1755133200000|2025-08-14 01:00:00|6564.2|6561.4|6562.1|6558.3|6564.2|6561.4|6552.8|6549|278
1755133500000|2025-08-14 01:05:00|6561.6|6558.8|6562.2|6559.4|6564.4|6561.6|6558.2|6555.4|272
1755133800000|2025-08-14 01:10:00|6561.9|6559.1|6554.5|6551.7|6563.2|6560.4|6553.5|6550.6|252
1755134100000|2025-08-14 01:15:00|6553.5|6550.7|6553.5|6550.7|6555|6552|6549.8|6546.7|258
1755134400000|2025-08-14 01:20:00|6554.3|6550.5|6555.6|6552.8|6558.3|6555.4|6553.2|6550.4|108
1755134700000|2025-08-14 01:25:00|6555.3|6552.5|6558.4|6555.6|6560.9|6558.1|6555.3|6552.2|66
1755135000000|2025-08-14 01:30:00|6557.9|6555.1|6559.4|6556.6|6562.9|6560.1|6557.9|6554.3|129
1755135300000|2025-08-14 01:35:00|6559.1|6556.3|6560.6|6557.8|6564.4|6561.3|6556.9|6553.3|138
1755135600000|2025-08-14 01:40:00|6560.4|6557.6|6562.9|6560.1|6563.9|6560.4|6560.1|6556.3|75
1755135900000|2025-08-14 01:45:00|6563.9|6561.1|6561.9|6559.1|6564.6|6561.4|6560.9|6557.5|67
1755136200000|2025-08-14 01:50:00|6562.3|6558.5|6560.3|6556.5|6564.9|6561.9|6560.3|6556.5|541
1755136500000|2025-08-14 01:55:00|6560.4|6557.6|6563.2|6559.4|6563.4|6559.9|6560.2|6556.5|86
1755136800000|2025-08-14 02:00:00|6563.7|6560.9|6562.8|6560|6565.4|6561.9|6562.4|6558.6|47
1755137100000|2025-08-14 02:05:00|6562.5|6559.7|6560|6556.2|6564.2|6561|6556.8|6553.3|150
1755137400000|2025-08-14 02:10:00|6560.7|6557.9|6558.2|6554.4|6561.2|6558.4|6557.9|6554.1|60
1755137700000|2025-08-14 02:15:00|6557.9|6554.1|6565.5|6561.7|6565.5|6562.4|6557.9|6554.1|68
1755138000000|2025-08-14 02:20:00|6564.2|6561.4|6570.6|6567.8|6571.3|6568.2|6564|6560.7|159
1755138300000|2025-08-14 02:25:00|6570.4|6567.6|6572.1|6569.3|6572.1|6569.3|6569.4|6566.5|52
1755138600000|2025-08-14 02:30:00|6571.6|6568.8|6566.2|6563.4|6571.6|6568.8|6564.2|6560.5|123
1755138900000|2025-08-14 02:35:00|6567.2|6564.4|6565.6|6562.8|6569.7|6566.9|6565.6|6562.5|253
1755139200000|2025-08-14 02:40:00|6565.3|6562.5|6566.6|6563.8|6568.9|6566.1|6565.3|6562.4|56
1755139500000|2025-08-14 02:45:00|6567.2|6563.4|6566.2|6562.4|6568.5|6564.8|6563.6|6560.4|81
1755139800000|2025-08-14 02:50:00|6566.5|6562.7|6565.2|6562.4|6566.5|6563.6|6564.9|6561.1|60
1755140100000|2025-08-14 02:55:00|6564.9|6562.1|6565.3|6562.5|6568.4|6565.1|6564.9|6561.3|28
1755140400000|2025-08-14 03:00:00|6566.1|6562.3|6565.9|6563.1|6566.8|6563.8|6563.6|6560.8|26
1755140700000|2025-08-14 03:05:00|6566.6|6562.8|6565.9|6563.1|6567.1|6564.3|6565.6|6562|49
1755141000000|2025-08-14 03:10:00|6566.6|6562.8|6565.8|6562|6566.6|6563.1|6562.6|6559.7|50
1755141300000|2025-08-14 03:15:00|6564.6|6561.8|6564.8|6561|6564.8|6562|6561.8|6559|114
1755141600000|2025-08-14 03:20:00|6564.5|6560.7|6567.8|6564|6569.3|6566.5|6564.5|6560.7|62
1755141900000|2025-08-14 03:25:00|6566.7|6563.9|6564.1|6561.3|6567|6563.9|6562.3|6559.4|74
1755142200000|2025-08-14 03:30:00|6565|6561.2|6560.4|6557.6|6565.2|6561.5|6559.1|6556.1|51
1755142500000|2025-08-14 03:35:00|6560.1|6557.3|6560.7|6556.9|6560.9|6557.3|6558.1|6554.7|41
1755142800000|2025-08-14 03:40:00|6560.5|6556.7|6563.5|6559.7|6565.5|6562.6|6559.8|6556.7|52
1755143100000|2025-08-14 03:45:00|6562.9|6560.1|6560.6|6557.8|6563.2|6560.1|6560.6|6557.4|7
1755143400000|2025-08-14 03:50:00|6560.5|6557.7|6559.1|6555.3|6560.5|6557.7|6558.1|6554.3|12
1755143700000|2025-08-14 03:55:00|6558.5|6555.7|6559.5|6555.7|6559.8|6556.8|6557.5|6554.3|138
1755144000000|2025-08-14 04:00:00|6559.8|6556|6560.6|6557.8|6560.6|6557.8|6558.8|6555|6
1755144300000|2025-08-14 04:05:00|6562.2|6558.4|6564.2|6560.4|6565.2|6561.8|6562.2|6558.4|15
1755144600000|2025-08-14 04:10:00|6563.9|6560.1|6564.7|6560.9|6565.4|6562.6|6563.4|6560.1|38
1755144900000|2025-08-14 04:15:00|6564.4|6560.6|6561.4|6557.6|6564.4|6560.8|6560.2|6556.4|40
1755145200000|2025-08-14 04:20:00|6561.9|6558.1|6563.2|6559.4|6563.2|6559.7|6560.4|6556.6|94
1755145500000|2025-08-14 04:25:00|6563|6559.2|6562.9|6560.1|6564.2|6561.4|6562.2|6559.2|9
1755145800000|2025-08-14 04:30:00|6563.2|6560.4|6563.5|6559.7|6565.2|6561.6|6562.2|6559.2|28
1755146100000|2025-08-14 04:35:00|6563.2|6559.4|6563.9|6561.1|6565.2|6562.4|6562.9|6559.4|14
1755146400000|2025-08-14 04:40:00|6563.2|6560.4|6563.3|6560.5|6564|6561.2|6562.9|6559.3|7
1755146700000|2025-08-14 04:45:00|6563|6560.2|6564.3|6561.5|6564.7|6561.5|6562.6|6559.2|9
1755147000000|2025-08-14 04:50:00|6564.6|6561.8|6566.1|6562.3|6566.1|6562.3|6564.3|6560.9|15
1755147300000|2025-08-14 04:55:00|6565.2|6562.4|6564.7|6561.9|6566.1|6562.9|6564.1|6561.3|18
1755147600000|2025-08-14 05:00:00|6564.9|6562.1|6565.1|6562.3|6566.5|6562.7|6564.9|6562.1|0
1755147900000|2025-08-14 05:05:00|6565.8|6562|6565.5|6562.7|6567.1|6564.3|6565.1|6561.7|17
1755148200000|2025-08-14 05:10:00|6565.8|6563|6570.6|6566.8|6572.4|6569.4|6565.8|6563|215
1755148500000|2025-08-14 05:15:00|6570.4|6566.6|6566.7|6562.9|6570.6|6567.2|6566.6|6562.9|25
1755148800000|2025-08-14 05:20:00|6567.7|6563.9|6564.5|6561.7|6567.7|6564.3|6563.5|6560.1|62
1755149100000|2025-08-14 05:25:00|6564.7|6561.9|6564.4|6561.6|6565.2|6562.4|6561.2|6557.4|127
1755149400000|2025-08-14 05:30:00|6564.7|6561.9|6557.2|6553.4|6564.7|6561.9|6554.9|6551.6|151
1755149700000|2025-08-14 05:35:00|6557|6554.2|6561.3|6557.5|6563.6|6560.1|6555.2|6551.4|208
1755150000000|2025-08-14 05:40:00|6559.9|6557.1|6562.3|6558.5|6562.3|6558.8|6557.6|6554.8|59
1755150300000|2025-08-14 05:45:00|6561|6558.2|6574.2|6571.4|6580.3|6577.4|6559.7|6556.4|360
1755150600000|2025-08-14 05:50:00|6574.9|6572.1|6576.3|6573.5|6577.4|6574.6|6573.4|6570.2|148
1755150900000|2025-08-14 05:55:00|6576.5|6573.7|6566.4|6563.6|6576.8|6573.7|6566.4|6563.2|198
1755151200000|2025-08-14 06:00:00|6566.7|6563.9|6570.4|6567.6|6573.9|6571.1|6564.4|6561.2|198
1755151500000|2025-08-14 06:05:00|6569.9|6566.1|6564.3|6560.5|6571.6|6568.8|6561.6|6558.1|92
1755151800000|2025-08-14 06:10:00|6564|6561.2|6556.8|6553|6564|6561.2|6555.1|6551.3|202
1755152100000|2025-08-14 06:15:00|6556.5|6553.7|6553.9|6551.1|6560.2|6556.4|6552.9|6549.8|483
1755152400000|2025-08-14 06:20:00|6554.1|6550.3|6557.7|6554.9|6558.9|6555.9|6552|6549.1|166
1755152700000|2025-08-14 06:25:00|6558.4|6555.6|6573.7|6570.9|6574.7|6571.9|6558.4|6555.6|521
1755153000000|2025-08-14 06:30:00|6573.4|6570.6|6569.1|6566.3|6581.4|6577.9|6569.1|6565.8|648
1755153300000|2025-08-14 06:35:00|6570.1|6567.3|6566.2|6563.4|6571.5|6568.3|6565.2|6562.3|157
1755153600000|2025-08-14 06:40:00|6567.5|6564.7|6563.4|6560.6|6570.1|6566.9|6563.4|6560.6|209
1755153900000|2025-08-14 06:45:00|6563.6|6559.8|6571.7|6567.9|6572|6569.2|6562.4|6559.1|739
1755154200000|2025-08-14 06:50:00|6571.3|6568.5|6569.9|6567.1|6579.5|6576.7|6569.9|6566.8|795
1755154500000|2025-08-14 06:55:00|6570.7|6567.9|6570.6|6566.8|6571.6|6568.4|6566.3|6562.8|442
1755154800000|2025-08-14 07:00:00|6569.8|6567|6575.1|6571.3|6578.8|6576|6564|6560.6|502
1755155100000|2025-08-14 07:05:00|6575.3|6571.5|6574.5|6571.7|6578.5|6575.7|6573|6569.5|296
1755155400000|2025-08-14 07:10:00|6574.8|6572|6572.1|6568.3|6576.5|6573.7|6570.3|6566.5|369
1755155700000|2025-08-14 07:15:00|6571.8|6569|6575.3|6572.5|6578.6|6575.8|6570.5|6567.5|599
1755156000000|2025-08-14 07:20:00|6575.6|6572.8|6575.3|6572.5|6576.6|6573.8|6570.8|6567.6|1032
1755156300000|2025-08-14 07:25:00|6575.5|6571.7|6575.5|6572.7|6577.9|6574.5|6564|6560.5|902
1755156600000|2025-08-14 07:30:00|6575.2|6572.4|6571|6567.2|6580.5|6577.3|6570.1|6566.9|411
1755156900000|2025-08-14 07:35:00|6570.8|6568|6569.8|6567|6573.7|6570.3|6568.8|6565.9|190
1755157200000|2025-08-14 07:40:00|6570|6566.2|6566.2|6563.4|6570|6567|6564.8|6561.2|384
1755157500000|2025-08-14 07:45:00|6566.5|6563.7|6558.8|6556|6566.8|6563.7|6554.4|6551|1044
1755157800000|2025-08-14 07:50:00|6558.2|6554.4|6557.2|6554.4|6558.5|6555.7|6550.5|6547.3|380
1755158100000|2025-08-14 07:55:00|6557.1|6553.3|6554.9|6552.1|6557.1|6554.3|6551.9|6548.8|1004
1755158400000|2025-08-14 08:00:00|6555.4|6552.6|6562.1|6559.3|6564.5|6561.6|6554.9|6551.9|913
1755158700000|2025-08-14 08:05:00|6562.5|6558.7|6566.2|6562.4|6570|6566.6|6561.1|6557.7|646
1755159000000|2025-08-14 08:10:00|6564.9|6562.1|6562.7|6559.9|6565.2|6562.1|6558|6555.2|560
1755159300000|2025-08-14 08:15:00|6562.3|6559.5|6557.4|6554.6|6563|6559.5|6551|6548.2|1050
1755159600000|2025-08-14 08:20:00|6557.9|6554.1|6558.7|6555.9|6562.5|6559.1|6555.7|6552.9|626
1755159900000|2025-08-14 08:25:00|6558.9|6556.1|6555.2|6552.4|6560.9|6557.9|6547.7|6544.5|6370
1755160200000|2025-08-14 08:30:00|6555.9|6553.1|6566.7|6563.9|6568.1|6564.3|6550.4|6547.6|3313
1755160500000|2025-08-14 08:35:00|6569.9|6566.1|6574.7|6570.9|6574.9|6571.8|6568.3|6565.5|953
1755160800000|2025-08-14 08:40:00|6575.2|6571.4|6566.6|6563.8|6576.3|6572.7|6564.6|6561|956
1755161100000|2025-08-14 08:45:00|6566.3|6563.5|6562.9|6560.1|6568.6|6565.5|6560.2|6557.2|538
1755161400000|2025-08-14 08:50:00|6562.6|6559.8|6555.8|6553|6567|6563.2|6555.8|6553|590
1755161700000|2025-08-14 08:55:00|6554.8|6552|6555.9|6553.1|6558.8|6556|6551.3|6548.5|1406
1755162000000|2025-08-14 09:00:00|6556.2|6553.4|6565|6562.2|6569.8|6566.8|6556.2|6552.6|769
1755162300000|2025-08-14 09:05:00|6564.7|6561.9|6569.1|6566.3|6569.7|6566.3|6558.9|6555.2|358
1755162600000|2025-08-14 09:10:00|6568.9|6566.1|6568.2|6565.4|6572.6|6569.6|6566.5|6562.7|624
1755162900000|2025-08-14 09:15:00|6568.7|6564.9|6558.4|6555.6|6568.7|6565.4|6556.6|6553.2|411
1755163200000|2025-08-14 09:20:00|6559.4|6556.6|6561.6|6558.8|6563|6559.8|6556.6|6553.2|234
1755163500000|2025-08-14 09:25:00|6561.4|6558.6|6562.8|6560|6565.3|6562.5|6555.7|6551.9|294
1755163800000|2025-08-14 09:30:00|6563.1|6560.3|6558.8|6556|6564.1|6561.3|6556.1|6553.2|1751
1755164100000|2025-08-14 09:35:00|6558.2|6555.4|6564.7|6561.9|6565.8|6562.9|6557.2|6554.4|929
1755164400000|2025-08-14 09:40:00|6564.4|6561.6|6568.4|6564.6|6570.5|6567.6|6564.4|6561.6|1417
1755164700000|2025-08-14 09:45:00|6568.7|6564.9|6564.1|6561.3|6570.5|6567.7|6563.5|6560.6|341
1755165000000|2025-08-14 09:50:00|6563.8|6561|6569.6|6565.8|6571.3|6568.5|6562.9|6559.3|1386
1755165300000|2025-08-14 09:55:00|6569.8|6567|6569.8|6567|6575.6|6571.8|6567.1|6563.5|875
1755165600000|2025-08-14 10:00:00|6570.1|6567.3|6564.1|6561.3|6574.3|6571.5|6564.1|6560.7|2016
1755165900000|2025-08-14 10:05:00|6563.4|6560.6|6564.5|6560.7|6567.9|6565.1|6560.9|6557.1|579
1755166200000|2025-08-14 10:10:00|6564.8|6561|6565.8|6562|6566.5|6563.1|6561.2|6558|296
1755166500000|2025-08-14 10:15:00|6565.2|6562.4|6564.9|6562.1|6567.8|6564.4|6564.2|6561|289
1755166800000|2025-08-14 10:20:00|6565.2|6562.4|6559.4|6556.6|6567.5|6564.1|6557.7|6554|1415
1755167100000|2025-08-14 10:25:00|6559.7|6556.9|6561.2|6558.4|6564.1|6560.8|6558.7|6555.9|1305
1755167400000|2025-08-14 10:30:00|6561.5|6558.7|6560.5|6557.7|6565.6|6562.4|6560.5|6557.7|265
1755167700000|2025-08-14 10:35:00|6560.7|6557.9|6552.1|6549.3|6562.4|6558.8|6552.1|6549.3|851
1755168000000|2025-08-14 10:40:00|6552.8|6550|6550.7|6546.9|6558.3|6554.8|6549.5|6546.7|873
1755168300000|2025-08-14 10:45:00|6549.5|6546.7|6546.2|6543.4|6550.9|6547.7|6545|6542.2|881
1755168600000|2025-08-14 10:50:00|6547.2|6544.4|6537.8|6535|6549|6545.2|6536.2|6533.4|844
1755168900000|2025-08-14 10:55:00|6537.5|6534.7|6538|6535.2|6540.1|6536.3|6531.1|6528.3|689
1755169200000|2025-08-14 11:00:00|6537.7|6534.9|6544.1|6541.3|6549.4|6545.6|6536|6533.2|468
1755169500000|2025-08-14 11:05:00|6544.5|6540.7|6557.2|6554.4|6557.2|6554.4|6543.1|6540|579
1755169800000|2025-08-14 11:10:00|6558.3|6554.5|6560.6|6556.8|6561.2|6558.4|6553.4|6550.6|573
1755170100000|2025-08-14 11:15:00|6560.9|6557.1|6558.9|6555.1|6564.4|6561.6|6557.8|6554.3|931
1755170400000|2025-08-14 11:20:00|6558.6|6555.8|6561.5|6558.7|6565.7|6562.4|6558.6|6555.1|249
1755170700000|2025-08-14 11:25:00|6560.5|6557.7|6558.7|6554.9|6563.2|6560.4|6555.2|6551.9|594
1755171000000|2025-08-14 11:30:00|6559.2|6556.4|6561.5|6558.7|6564.2|6561.4|6557.7|6553.9|338
1755171300000|2025-08-14 11:35:00|6561.7|6558.9|6560.1|6557.3|6564.3|6561.3|6558.2|6555.4|840
1755171600000|2025-08-14 11:40:00|6559.1|6556.3|6562.8|6560|6564.3|6560.7|6558.1|6554.6|189
1755171900000|2025-08-14 11:45:00|6562.6|6559.8|6567.1|6564.3|6567.7|6564.3|6561.2|6557.9|474
1755172200000|2025-08-14 11:50:00|6567.4|6564.6|6566.5|6563.7|6570.7|6567.5|6565.8|6562.8|170
1755172500000|2025-08-14 11:55:00|6566.6|6562.8|6565.3|6561.5|6567|6564|6562.3|6559.2|279
1755172800000|2025-08-14 12:00:00|6565|6561.2|6560.6|6557.8|6565|6561.6|6558.2|6555.4|435
1755173100000|2025-08-14 12:05:00|6560.2|6557.4|6567.7|6564.9|6567.7|6564.9|6558|6554.7|822
1755173400000|2025-08-14 12:10:00|6567.4|6564.6|6566.6|6563.8|6570.4|6567.6|6564.2|6560.4|577
1755173700000|2025-08-14 12:15:00|6566.9|6564.1|6567.1|6564.3|6571.5|6568.1|6566.7|6563.5|338
1755174000000|2025-08-14 12:20:00|6567.3|6564.5|6566.8|6564|6569.1|6566.3|6564.8|6562|311
1755174300000|2025-08-14 12:25:00|6566.5|6563.7|6564.9|6561.1|6567.6|6564|6560.9|6557.1|366
1755174600000|2025-08-14 12:30:00|6564.4|6560.6|6561.3|6558.5|6570.3|6567.5|6560.3|6556.5|694
1755174900000|2025-08-14 12:35:00|6561|6558.2|6556.1|6553.3|6561|6558.2|6552.1|6548.7|826
1755175200000|2025-08-14 12:40:00|6555.9|6553.1|6569.9|6567.1|6572|6568.9|6555.4|6552|913
1755175500000|2025-08-14 12:45:00|6570.7|6566.9|6587.4|6584.6|6588.4|6585.1|6569.9|6566.9|1446
1755175800000|2025-08-14 12:50:00|6587.7|6583.9|6581.4|6578.6|6591.2|6588.3|6581|6577.2|1714
1755176100000|2025-08-14 12:55:00|6581.7|6577.9|6577.8|6574|6582.1|6579.3|6576.5|6573.1|616
1755176400000|2025-08-14 13:00:00|6577.5|6574.7|6595.8|6592|6598.5|6595.7|6572.8|6569|4670
1755176700000|2025-08-14 13:05:00|6594.7|6591.9|6598.8|6595|6602.5|6598.9|6591.5|6588.1|3957
1755177000000|2025-08-14 13:10:00|6599.1|6595.3|6599.4|6596.6|6603.1|6600.3|6596.4|6593.4|2590
1755177300000|2025-08-14 13:15:00|6600.4|6597.6|6627|6624.2|6627|6624.2|6600.4|6596.8|3076
1755177600000|2025-08-14 13:20:00|6627.3|6624.5|6619.1|6616.3|6638.2|6635.4|6618.9|6616.1|5844
1755177900000|2025-08-14 13:25:00|6619.4|6616.6|6626|6622.2|6626.6|6623.8|6614.9|6611.8|2811
1755178200000|2025-08-14 13:30:00|6626.1|6623.3|6620.5|6617.7|6631.8|6628.3|6616.4|6613.4|1558
1755178500000|2025-08-14 13:35:00|6620|6616.2|6623.1|6620.3|6623.8|6621|6614.1|6610.6|2903
1755178800000|2025-08-14 13:40:00|6622.9|6620.1|6620.2|6617.4|6623.4|6620.6|6617.4|6613.9|935
1755179100000|2025-08-14 13:45:00|6620.5|6617.7|6613.9|6611.1|6620.5|6617.7|6610.4|6606.8|2086
1755179400000|2025-08-14 13:50:00|6614.6|6611.8|6608.7|6605.9|6617|6614.2|6596.6|6593.1|2105
1755179700000|2025-08-14 13:55:00|6609.2|6606.4|6617.1|6613.3|6619.7|6616.5|6608.2|6605.4|1459
1755180000000|2025-08-14 14:00:00|6616.7|6613.9|6621.6|6618.8|6621.6|6618.8|6613.3|6609.8|1734
1755180300000|2025-08-14 14:05:00|6621.4|6617.6|6620.4|6617.6|6623.3|6620.4|6612.9|6609.9|1770
1755180600000|2025-08-14 14:10:00|6620.7|6617.9|6622.4|6619.6|6623.4|6620.6|6617.4|6613.9|2289
1755180900000|2025-08-14 14:15:00|6622.7|6619.9|6616|6613.2|6625.4|6622.6|6614|6611.2|1873
1755181200000|2025-08-14 14:20:00|6616.6|6612.8|6606.4|6603.6|6616.7|6613.9|6604.7|6601.6|2368
1755181500000|2025-08-14 14:25:00|6606.1|6603.3|6607.1|6603.3|6617.9|6614.1|6603.9|6601.1|1326
1755181800000|2025-08-14 14:30:00|6605.9|6603.1|6608.1|6605.3|6614.4|6610.8|6601.2|6598.4|1224
1755182100000|2025-08-14 14:35:00|6609.7|6605.9|6602.9|6600.1|6609.7|6606.3|6600.9|6597.5|2273
1755182400000|2025-08-14 14:40:00|6602.7|6599.9|6596.1|6593.3|6602.7|6599.9|6590.7|6587.8|2570
1755182700000|2025-08-14 14:45:00|6597|6593.2|6613.4|6609.6|6615.2|6612.4|6595.1|6592.2|976
1755183000000|2025-08-14 14:50:00|6613.5|6610.7|6613.8|6610|6620.9|6618.1|6611.2|6607.9|879
1755183300000|2025-08-14 14:55:00|6614.3|6611.5|6610.2|6607.4|6616.2|6613.4|6609.5|6606.1|2390
1755183600000|2025-08-14 15:00:00|6610.5|6607.7|6616.7|6613.9|6619.3|6616.5|6609.9|6606.8|3524
1755183900000|2025-08-14 15:05:00|6615.7|6612.9|6622.8|6620|6623.8|6620.7|6612.9|6610.1|1047
1755184200000|2025-08-14 15:10:00|6621.8|6619|6618.9|6616.1|6621.8|6619|6615.5|6612.6|1343
1755184500000|2025-08-14 15:15:00|6618.6|6615.1|6623.4|6620.6|6625.9|6622.6|6616.6|6613.3|1183
1755184800000|2025-08-14 15:20:00|6623.6|6619.8|6629.4|6626.6|6629.5|6626.6|6618.4|6615.4|3415
1755185100000|2025-08-14 15:25:00|6629.2|6626.4|6633|6630.2|6640|6637.2|6626.3|6623|4902
1755185400000|2025-08-14 15:30:00|6633.2|6629.4|6644.1|6641.3|6651.6|6648.8|6633.2|6629.4|4644
1755185700000|2025-08-14 15:35:00|6643.8|6641|6642|6639.2|6645.8|6643|6640|6636.2|984
1755186000000|2025-08-14 15:40:00|6641.2|6638.4|6635.5|6632.7|6643.4|6640.6|6634|6630.7|2145
1755186300000|2025-08-14 15:45:00|6635|6632.2|6641.4|6638.6|6645.5|6642.7|6631.2|6627.7|3544
1755186600000|2025-08-14 15:50:00|6641.7|6638.9|6635.6|6632.8|6642.4|6639.6|6631.4|6628.6|1160
1755186900000|2025-08-14 15:55:00|6635.9|6633.1|6638.7|6635.9|6639.8|6637|6634.8|6631.6|1329
1755187200000|2025-08-14 16:00:00|6639|6636.2|6640.9|6638.1|6643.8|6640.6|6633.2|6629.7|4414
1755187500000|2025-08-14 16:05:00|6640.4|6637.6|6638.7|6634.9|6641.5|6638.7|6634.7|6631.9|1047
1755187800000|2025-08-14 16:10:00|6638.1|6635.3|6637.2|6634.4|6642.8|6639.1|6637.1|6633.9|993
1755188100000|2025-08-14 16:15:00|6636.9|6634.1|6640.6|6637.8|6642.8|6640|6634.7|6631.8|739
1755188400000|2025-08-14 16:20:00|6640.8|6638|6645.1|6641.3|6649.5|6646.7|6640.8|6637.5|958
1755188700000|2025-08-14 16:25:00|6645.6|6641.8|6650.9|6648.1|6651.7|6648.9|6640.7|6637|1910
1755189000000|2025-08-14 16:30:00|6650.8|6647|6638.7|6635.9|6651.9|6649.1|6633.3|6629.5|1312
1755189300000|2025-08-14 16:35:00|6639|6635.2|6638.3|6634.5|6640.2|6637.4|6636.7|6633.2|653
1755189600000|2025-08-14 16:40:00|6637.9|6635.1|6641.5|6638.7|6642.3|6639.5|6636.9|6633.5|464
1755189900000|2025-08-14 16:45:00|6640.8|6638|6637.1|6633.3|6641.5|6638.7|6634.1|6630.3|841
1755190200000|2025-08-14 16:50:00|6637.7|6634.9|6637.9|6635.1|6640.8|6638|6634.5|6631.4|401
1755190500000|2025-08-14 16:55:00|6638.1|6635.3|6636.2|6633.4|6638.6|6635.8|6635.5|6632.4|424
1755190800000|2025-08-14 17:00:00|6636|6633.2|6636|6633.2|6638.8|6635.9|6634.5|6631.7|674
1755191100000|2025-08-14 17:05:00|6635.3|6632.5|6626.2|6623.4|6638.7|6635.9|6625.2|6621.5|1029
1755191400000|2025-08-14 17:10:00|6625.7|6622.9|6616.5|6613.7|6626|6622.9|6616.3|6612.5|1734
1755191700000|2025-08-14 17:15:00|6616.7|6613.9|6616.4|6612.6|6623.9|6620.8|6614|6611.2|650
1755192000000|2025-08-14 17:20:00|6616|6613.2|6620.2|6617.4|6625.8|6622|6615|6612.2|977
1755192300000|2025-08-14 17:25:00|6619.9|6617.1|6621.5|6617.7|6624.9|6621.5|6619.1|6615.7|689
1755192600000|2025-08-14 17:30:00|6621|6618.2|6636.1|6633.3|6636.1|6633.3|6620.7|6617.4|937
1755192900000|2025-08-14 17:35:00|6637.6|6634.8|6636.1|6633.3|6642.8|6640|6634.4|6631|986
1755193200000|2025-08-14 17:40:00|6635.9|6633.1|6641.9|6639.1|6642.7|6639.9|6634.4|6630.9|2464
1755193500000|2025-08-14 17:45:00|6642.2|6638.4|6636.5|6633.7|6642.2|6639.4|6633|6629.2|756
1755193800000|2025-08-14 17:50:00|6636|6632.2|6644.5|6641.7|6645.2|6642.4|6636|6632.2|1004
1755194100000|2025-08-14 17:55:00|6644.2|6641.4|6640.6|6637.8|6645.8|6643|6640.4|6636.8|557
1755194400000|2025-08-14 18:00:00|6640.4|6637.6|6644|6640.2|6647.9|6644.4|6640.1|6636.8|877
1755194700000|2025-08-14 18:05:00|6643.7|6639.9|6637|6633.2|6643.7|6640.9|6630.7|6626|1572
1755195000000|2025-08-14 18:10:00|6636.4|6633.6|6637|6633.2|6640.2|6637.4|6632.7|6628.9|1260
1755195300000|2025-08-14 18:15:00|6636.5|6632.7|6642.1|6639.3|6644.1|6641.3|6635.7|6632.2|1433
1755195600000|2025-08-14 18:20:00|6642.8|6640|6642.5|6639.7|6645.9|6642.1|6638.2|6635|1448
1755195900000|2025-08-14 18:25:00|6642.2|6639.4|6648.4|6645.6|6653|6649.9|6641.7|6638.9|7102
1755196200000|2025-08-14 18:30:00|6648.7|6645.9|6655.5|6652.7|6658.4|6655.6|6648|6645.2|1065
1755196500000|2025-08-14 18:35:00|6655.3|6652.5|6652.4|6649.6|6656.2|6652.7|6650.6|6647.1|650
1755196800000|2025-08-14 18:40:00|6652.6|6649.8|6655.9|6653.1|6658.8|6656|6649.5|6645.7|1442
1755197100000|2025-08-14 18:45:00|6656.4|6653.6|6655.7|6652.9|6658.1|6654.7|6653.8|6650.3|544
1755197400000|2025-08-14 18:50:00|6656|6652.2|6656.7|6652.9|6657.9|6655.1|6653|6650.1|529
1755197700000|2025-08-14 18:55:00|6656.2|6653.4|6656.9|6654.1|6659.4|6656.6|6655.9|6652.6|270
1755198000000|2025-08-14 19:00:00|6657.4|6653.6|6653.9|6651.1|6660.9|6658.1|6653.9|6651|1058
1755198300000|2025-08-14 19:05:00|6654.4|6651.6|6658.9|6656.1|6659.2|6656.4|6654.4|6651.6|312
1755198600000|2025-08-14 19:10:00|6659.2|6656.4|6659.6|6656.8|6661.1|6658.3|6658.9|6655.4|207
1755198900000|2025-08-14 19:15:00|6660.3|6657.5|6657.1|6654.3|6660.3|6657.5|6656|6652.5|400
1755199200000|2025-08-14 19:20:00|6657.4|6653.6|6658.8|6656|6659.1|6656.2|6657.4|6653.6|131
1755199500000|2025-08-14 19:25:00|6658.6|6655.8|6655.1|6651.3|6658.6|6655.8|6654.8|6651.3|240
1755199800000|2025-08-14 19:30:00|6654.8|6652|6657.1|6654.3|6657.3|6654.3|6654.1|6650.3|143
1755200100000|2025-08-14 19:35:00|6657.3|6653.5|6655.9|6652.1|6658.1|6655.3|6655.1|6651.3|1096
1755200400000|2025-08-14 19:40:00|6656.4|6653.6|6658.4|6655.6|6659.6|6656.6|6655.7|6652.4|332
1755200700000|2025-08-14 19:45:00|6658.1|6655.3|6658.1|6655.3|6658.4|6655.6|6657.3|6653.8|155
1755201000000|2025-08-14 19:50:00|6657.8|6655|6659.8|6657|6660.8|6658|6656.8|6653.5|125
1755201300000|2025-08-14 19:55:00|6659.3|6656.5|6656.8|6654|6660|6657.2|6656.8|6654|260
1755201600000|2025-08-14 20:00:00|6657.8|6655|6657.3|6654.5|6657.8|6655|6655.3|6652|690
1755201900000|2025-08-14 20:05:00|6656.3|6653.5|6652.8|6649|6656.3|6653.5|6652.8|6649|94
1755202200000|2025-08-14 20:10:00|6653.3|6650.5|6650.8|6647|6653.8|6651|6650.6|6647|60
1755202500000|2025-08-14 20:15:00|6651.1|6647.3|6649.3|6646.5|6652.1|6649|6648.8|6645|71
1755202800000|2025-08-14 20:20:00|6649.6|6646.8|6649.3|6646.5|6650.6|6647.8|6648.3|6645|64
1755203100000|2025-08-14 20:25:00|6649.6|6646.8|6653.3|6650.5|6653.3|6650.5|6648.8|6645|134
1755203400000|2025-08-14 20:30:00|6653.8|6650|6653.8|6650|6654.8|6651.5|6653|6649.4|72
1755203700000|2025-08-14 20:35:00|6654|6651.2|6653|6650.2|6654.3|6651.5|6653|6650|100
1755204000000|2025-08-14 20:40:00|6653.3|6650.5|6651.3|6648.5|6653.3|6650.5|6650.6|6646.8|254
1755204300000|2025-08-14 20:45:00|6651.5|6648.7|6653.1|6650.3|6653.1|6650.3|6650.3|6646.5|145
1755204600000|2025-08-14 20:50:00|6652.8|6650|6652.8|6649|6653.1|6650.3|6651.1|6647.5|52
1755204900000|2025-08-14 20:55:00|6652.3|6649.5|6648.6|6645.8|6652.3|6649.5|6646.8|6643.6|429
1755205200000|2025-08-14 21:00:00|6649|6645.2|6649.7|6645.9|6652.4|6647.3|6649|6644.6|47
1755205500000|2025-08-14 21:05:00|6648.9|6646.1|6647.5|6643.7|6650.7|6646.1|6646.6|6642.9|2
1755205800000|2025-08-14 21:10:00|6647.4|6643.6|6647.4|6643.6|6647.4|6643.6|6647.4|6643.6|0
1755206100000|2025-08-14 21:15:00|6649.1|6645.3|6650.4|6646.6|6650.4|6646.6|6649.1|6645.3|1
1755206400000|2025-08-14 21:20:00|6649.9|6646.1|6649.9|6646.1|6649.9|6646.1|6649.9|6646.1|0
1755206700000|2025-08-14 21:25:00|6650.4|6646.6|6652|6648.2|6652|6648.2|6650.4|6646.6|3
1755207300000|2025-08-14 21:35:00|6651.5|6647.7|6654.7|6646.9|6654.7|6647.7|6651.5|6646.9|1
1755207600000|2025-08-14 21:40:00|6654.5|6646.7|6652|6648.2|6654.5|6648.5|6652|6646.7|4
1755207900000|2025-08-14 21:45:00|6652.8|6649|6653.9|6650.1|6654|6650.2|6652.8|6649|2
1755208500000|2025-08-14 21:55:00|6655.7|6647.9|6655.5|6647.7|6656|6648.2|6655.5|6647.7|5
1755129600000|2025-08-14 00:00:00|6555.1|6547.3|6558.5|6555.7|6558.5|6555.7|6550.7|6546.8|274
1755129900000|2025-08-14 00:05:00|6558.2|6555.4|6558.7|6555.9|6562.8|6559.4|6558.1|6554.3|126
1755130200000|2025-08-14 00:10:00|6558.3|6554.5|6557.3|6554.5|6559.6|6556.3|6556.1|6553|271
1755130500000|2025-08-14 00:15:00|6557.1|6554.3|6558.8|6555|6558.8|6555.3|6554.3|6551.3|545
1755130800000|2025-08-14 00:20:00|6558.1|6555.3|6562.2|6559.4|6563|6560.1|6557.8|6555|28
1755131100000|2025-08-14 00:25:00|6562.7|6558.9|6558.9|6556.1|6562.7|6559.4|6558.7|6554.9|15
1755131400000|2025-08-14 00:30:00|6559.2|6556.4|6559|6556.2|6560.2|6557.4|6557.2|6553.9|82
1755131700000|2025-08-14 00:35:00|6559.5|6555.7|6558.7|6555.9|6560.7|6557.9|6557.7|6554.6|29
1755132000000|2025-08-14 00:40:00|6559|6556.2|6559.6|6555.8|6559.6|6556.8|6557.5|6554.3|35
1755132300000|2025-08-14 00:45:00|6559.4|6556.6|6564.4|6560.6|6565.4|6562.6|6559.4|6556.6|60
1755132600000|2025-08-14 00:50:00|6564.6|6560.8|6563.4|6560.6|6565.9|6563|6562.6|6559.6|578
1755132900000|2025-08-14 00:55:00|6563.1|6559.3|6564.8|6561|6566.1|6563.1|6562.4|6559.3|45
1755133200000|2025-08-14 01:00:00|6564.2|6561.4|6562.1|6558.3|6564.2|6561.4|6552.8|6549|278
1755133500000|2025-08-14 01:05:00|6561.6|6558.8|6562.2|6559.4|6564.4|6561.6|6558.2|6555.4|272
1755133800000|2025-08-14 01:10:00|6561.9|6559.1|6554.5|6551.7|6563.2|6560.4|6553.5|6550.6|252
1755134100000|2025-08-14 01:15:00|6553.5|6550.7|6553.5|6550.7|6555|6552|6549.8|6546.7|258
1755134400000|2025-08-14 01:20:00|6554.3|6550.5|6555.6|6552.8|6558.3|6555.4|6553.2|6550.4|108
1755134700000|2025-08-14 01:25:00|6555.3|6552.5|6558.4|6555.6|6560.9|6558.1|6555.3|6552.2|66
1755135000000|2025-08-14 01:30:00|6557.9|6555.1|6559.4|6556.6|6562.9|6560.1|6557.9|6554.3|129
1755135300000|2025-08-14 01:35:00|6559.1|6556.3|6560.6|6557.8|6564.4|6561.3|6556.9|6553.3|138
1755135600000|2025-08-14 01:40:00|6560.4|6557.6|6562.9|6560.1|6563.9|6560.4|6560.1|6556.3|75
1755135900000|2025-08-14 01:45:00|6563.9|6561.1|6561.9|6559.1|6564.6|6561.4|6560.9|6557.5|67
1755136200000|2025-08-14 01:50:00|6562.3|6558.5|6560.3|6556.5|6564.9|6561.9|6560.3|6556.5|541
1755136500000|2025-08-14 01:55:00|6560.4|6557.6|6563.2|6559.4|6563.4|6559.9|6560.2|6556.5|86
1755136800000|2025-08-14 02:00:00|6563.7|6560.9|6562.8|6560|6565.4|6561.9|6562.4|6558.6|47
1755137100000|2025-08-14 02:05:00|6562.5|6559.7|6560|6556.2|6564.2|6561|6556.8|6553.3|150
1755137400000|2025-08-14 02:10:00|6560.7|6557.9|6558.2|6554.4|6561.2|6558.4|6557.9|6554.1|60
1755137700000|2025-08-14 02:15:00|6557.9|6554.1|6565.5|6561.7|6565.5|6562.4|6557.9|6554.1|68
1755138000000|2025-08-14 02:20:00|6564.2|6561.4|6570.6|6567.8|6571.3|6568.2|6564|6560.7|159
1755138300000|2025-08-14 02:25:00|6570.4|6567.6|6572.1|6569.3|6572.1|6569.3|6569.4|6566.5|52
1755138600000|2025-08-14 02:30:00|6571.6|6568.8|6566.2|6563.4|6571.6|6568.8|6564.2|6560.5|123
1755138900000|2025-08-14 02:35:00|6567.2|6564.4|6565.6|6562.8|6569.7|6566.9|6565.6|6562.5|253
1755139200000|2025-08-14 02:40:00|6565.3|6562.5|6566.6|6563.8|6568.9|6566.1|6565.3|6562.4|56
1755139500000|2025-08-14 02:45:00|6567.2|6563.4|6566.2|6562.4|6568.5|6564.8|6563.6|6560.4|81
1755139800000|2025-08-14 02:50:00|6566.5|6562.7|6565.2|6562.4|6566.5|6563.6|6564.9|6561.1|60
1755140100000|2025-08-14 02:55:00|6564.9|6562.1|6565.3|6562.5|6568.4|6565.1|6564.9|6561.3|28
1755140400000|2025-08-14 03:00:00|6566.1|6562.3|6565.9|6563.1|6566.8|6563.8|6563.6|6560.8|26
1755140700000|2025-08-14 03:05:00|6566.6|6562.8|6565.9|6563.1|6567.1|6564.3|6565.6|6562|49
1755141000000|2025-08-14 03:10:00|6566.6|6562.8|6565.8|6562|6566.6|6563.1|6562.6|6559.7|50
1755141300000|2025-08-14 03:15:00|6564.6|6561.8|6564.8|6561|6564.8|6562|6561.8|6559|114
1755141600000|2025-08-14 03:20:00|6564.5|6560.7|6567.8|6564|6569.3|6566.5|6564.5|6560.7|62
1755141900000|2025-08-14 03:25:00|6566.7|6563.9|6564.1|6561.3|6567|6563.9|6562.3|6559.4|74
1755142200000|2025-08-14 03:30:00|6565|6561.2|6560.4|6557.6|6565.2|6561.5|6559.1|6556.1|51
1755142500000|2025-08-14 03:35:00|6560.1|6557.3|6560.7|6556.9|6560.9|6557.3|6558.1|6554.7|41
1755142800000|2025-08-14 03:40:00|6560.5|6556.7|6563.5|6559.7|6565.5|6562.6|6559.8|6556.7|52
1755143100000|2025-08-14 03:45:00|6562.9|6560.1|6560.6|6557.8|6563.2|6560.1|6560.6|6557.4|7
1755143400000|2025-08-14 03:50:00|6560.5|6557.7|6559.1|6555.3|6560.5|6557.7|6558.1|6554.3|12
1755143700000|2025-08-14 03:55:00|6558.5|6555.7|6559.5|6555.7|6559.8|6556.8|6557.5|6554.3|138
1755144000000|2025-08-14 04:00:00|6559.8|6556|6560.6|6557.8|6560.6|6557.8|6558.8|6555|6
1755144300000|2025-08-14 04:05:00|6562.2|6558.4|6564.2|6560.4|6565.2|6561.8|6562.2|6558.4|15
1755144600000|2025-08-14 04:10:00|6563.9|6560.1|6564.7|6560.9|6565.4|6562.6|6563.4|6560.1|38
1755144900000|2025-08-14 04:15:00|6564.4|6560.6|6561.4|6557.6|6564.4|6560.8|6560.2|6556.4|40
1755145200000|2025-08-14 04:20:00|6561.9|6558.1|6563.2|6559.4|6563.2|6559.7|6560.4|6556.6|94
1755145500000|2025-08-14 04:25:00|6563|6559.2|6562.9|6560.1|6564.2|6561.4|6562.2|6559.2|9
1755145800000|2025-08-14 04:30:00|6563.2|6560.4|6563.5|6559.7|6565.2|6561.6|6562.2|6559.2|28
1755146100000|2025-08-14 04:35:00|6563.2|6559.4|6563.9|6561.1|6565.2|6562.4|6562.9|6559.4|14
1755146400000|2025-08-14 04:40:00|6563.2|6560.4|6563.3|6560.5|6564|6561.2|6562.9|6559.3|7
1755146700000|2025-08-14 04:45:00|6563|6560.2|6564.3|6561.5|6564.7|6561.5|6562.6|6559.2|9
1755147000000|2025-08-14 04:50:00|6564.6|6561.8|6566.1|6562.3|6566.1|6562.3|6564.3|6560.9|15
1755147300000|2025-08-14 04:55:00|6565.2|6562.4|6564.7|6561.9|6566.1|6562.9|6564.1|6561.3|18
1755147600000|2025-08-14 05:00:00|6564.9|6562.1|6565.1|6562.3|6566.5|6562.7|6564.9|6562.1|0
1755147900000|2025-08-14 05:05:00|6565.8|6562|6565.5|6562.7|6567.1|6564.3|6565.1|6561.7|17
1755148200000|2025-08-14 05:10:00|6565.8|6563|6570.6|6566.8|6572.4|6569.4|6565.8|6563|215
1755148500000|2025-08-14 05:15:00|6570.4|6566.6|6566.7|6562.9|6570.6|6567.2|6566.6|6562.9|25
1755148800000|2025-08-14 05:20:00|6567.7|6563.9|6564.5|6561.7|6567.7|6564.3|6563.5|6560.1|62
1755149100000|2025-08-14 05:25:00|6564.7|6561.9|6564.4|6561.6|6565.2|6562.4|6561.2|6557.4|127
1755149400000|2025-08-14 05:30:00|6564.7|6561.9|6557.2|6553.4|6564.7|6561.9|6554.9|6551.6|151
1755149700000|2025-08-14 05:35:00|6557|6554.2|6561.3|6557.5|6563.6|6560.1|6555.2|6551.4|208
1755150000000|2025-08-14 05:40:00|6559.9|6557.1|6562.3|6558.5|6562.3|6558.8|6557.6|6554.8|59
1755150300000|2025-08-14 05:45:00|6561|6558.2|6574.2|6571.4|6580.3|6577.4|6559.7|6556.4|360
1755150600000|2025-08-14 05:50:00|6574.9|6572.1|6576.3|6573.5|6577.4|6574.6|6573.4|6570.2|148
1755150900000|2025-08-14 05:55:00|6576.5|6573.7|6566.4|6563.6|6576.8|6573.7|6566.4|6563.2|198
1755151200000|2025-08-14 06:00:00|6566.7|6563.9|6570.4|6567.6|6573.9|6571.1|6564.4|6561.2|198
1755151500000|2025-08-14 06:05:00|6569.9|6566.1|6564.3|6560.5|6571.6|6568.8|6561.6|6558.1|92
1755151800000|2025-08-14 06:10:00|6564|6561.2|6556.8|6553|6564|6561.2|6555.1|6551.3|202
1755152100000|2025-08-14 06:15:00|6556.5|6553.7|6553.9|6551.1|6560.2|6556.4|6552.9|6549.8|483
1755152400000|2025-08-14 06:20:00|6554.1|6550.3|6557.7|6554.9|6558.9|6555.9|6552|6549.1|166
1755152700000|2025-08-14 06:25:00|6558.4|6555.6|6573.7|6570.9|6574.7|6571.9|6558.4|6555.6|521
1755153000000|2025-08-14 06:30:00|6573.4|6570.6|6569.1|6566.3|6581.4|6577.9|6569.1|6565.8|648
1755153300000|2025-08-14 06:35:00|6570.1|6567.3|6566.2|6563.4|6571.5|6568.3|6565.2|6562.3|157
1755153600000|2025-08-14 06:40:00|6567.5|6564.7|6563.4|6560.6|6570.1|6566.9|6563.4|6560.6|209
1755153900000|2025-08-14 06:45:00|6563.6|6559.8|6571.7|6567.9|6572|6569.2|6562.4|6559.1|739
1755154200000|2025-08-14 06:50:00|6571.3|6568.5|6569.9|6567.1|6579.5|6576.7|6569.9|6566.8|795
1755154500000|2025-08-14 06:55:00|6570.7|6567.9|6570.6|6566.8|6571.6|6568.4|6566.3|6562.8|442
1755154800000|2025-08-14 07:00:00|6569.8|6567|6575.1|6571.3|6578.8|6576|6564|6560.6|502
1755155100000|2025-08-14 07:05:00|6575.3|6571.5|6574.5|6571.7|6578.5|6575.7|6573|6569.5|296
1755155400000|2025-08-14 07:10:00|6574.8|6572|6572.1|6568.3|6576.5|6573.7|6570.3|6566.5|369
1755155700000|2025-08-14 07:15:00|6571.8|6569|6575.3|6572.5|6578.6|6575.8|6570.5|6567.5|599
1755156000000|2025-08-14 07:20:00|6575.6|6572.8|6575.3|6572.5|6576.6|6573.8|6570.8|6567.6|1032
1755156300000|2025-08-14 07:25:00|6575.5|6571.7|6575.5|6572.7|6577.9|6574.5|6564|6560.5|902
1755156600000|2025-08-14 07:30:00|6575.2|6572.4|6571|6567.2|6580.5|6577.3|6570.1|6566.9|411
1755156900000|2025-08-14 07:35:00|6570.8|6568|6569.8|6567|6573.7|6570.3|6568.8|6565.9|190
1755157200000|2025-08-14 07:40:00|6570|6566.2|6566.2|6563.4|6570|6567|6564.8|6561.2|384
1755157500000|2025-08-14 07:45:00|6566.5|6563.7|6558.8|6556|6566.8|6563.7|6554.4|6551|1044
1755157800000|2025-08-14 07:50:00|6558.2|6554.4|6557.2|6554.4|6558.5|6555.7|6550.5|6547.3|380
1755158100000|2025-08-14 07:55:00|6557.1|6553.3|6554.9|6552.1|6557.1|6554.3|6551.9|6548.8|1004
1755158400000|2025-08-14 08:00:00|6555.4|6552.6|6562.1|6559.3|6564.5|6561.6|6554.9|6551.9|913
1755158700000|2025-08-14 08:05:00|6562.5|6558.7|6566.2|6562.4|6570|6566.6|6561.1|6557.7|646
1755159000000|2025-08-14 08:10:00|6564.9|6562.1|6562.7|6559.9|6565.2|6562.1|6558|6555.2|560
1755159300000|2025-08-14 08:15:00|6562.3|6559.5|6557.4|6554.6|6563|6559.5|6551|6548.2|1050
1755159600000|2025-08-14 08:20:00|6557.9|6554.1|6558.7|6555.9|6562.5|6559.1|6555.7|6552.9|626
1755159900000|2025-08-14 08:25:00|6558.9|6556.1|6555.2|6552.4|6560.9|6557.9|6547.7|6544.5|6370
1755160200000|2025-08-14 08:30:00|6555.9|6553.1|6566.7|6563.9|6568.1|6564.3|6550.4|6547.6|3313
1755160500000|2025-08-14 08:35:00|6569.9|6566.1|6574.7|6570.9|6574.9|6571.8|6568.3|6565.5|953
1755160800000|2025-08-14 08:40:00|6575.2|6571.4|6566.6|6563.8|6576.3|6572.7|6564.6|6561|956
1755161100000|2025-08-14 08:45:00|6566.3|6563.5|6562.9|6560.1|6568.6|6565.5|6560.2|6557.2|538
1755161400000|2025-08-14 08:50:00|6562.6|6559.8|6555.8|6553|6567|6563.2|6555.8|6553|590
1755161700000|2025-08-14 08:55:00|6554.8|6552|6555.9|6553.1|6558.8|6556|6551.3|6548.5|1406
1755162000000|2025-08-14 09:00:00|6556.2|6553.4|6565|6562.2|6569.8|6566.8|6556.2|6552.6|769
1755162300000|2025-08-14 09:05:00|6564.7|6561.9|6569.1|6566.3|6569.7|6566.3|6558.9|6555.2|358
1755162600000|2025-08-14 09:10:00|6568.9|6566.1|6568.2|6565.4|6572.6|6569.6|6566.5|6562.7|624
1755162900000|2025-08-14 09:15:00|6568.7|6564.9|6558.4|6555.6|6568.7|6565.4|6556.6|6553.2|411
1755163200000|2025-08-14 09:20:00|6559.4|6556.6|6561.6|6558.8|6563|6559.8|6556.6|6553.2|234
1755163500000|2025-08-14 09:25:00|6561.4|6558.6|6562.8|6560|6565.3|6562.5|6555.7|6551.9|294
1755163800000|2025-08-14 09:30:00|6563.1|6560.3|6558.8|6556|6564.1|6561.3|6556.1|6553.2|1751
1755164100000|2025-08-14 09:35:00|6558.2|6555.4|6564.7|6561.9|6565.8|6562.9|6557.2|6554.4|929
1755164400000|2025-08-14 09:40:00|6564.4|6561.6|6568.4|6564.6|6570.5|6567.6|6564.4|6561.6|1417
1755164700000|2025-08-14 09:45:00|6568.7|6564.9|6564.1|6561.3|6570.5|6567.7|6563.5|6560.6|341
1755165000000|2025-08-14 09:50:00|6563.8|6561|6569.6|6565.8|6571.3|6568.5|6562.9|6559.3|1386
1755165300000|2025-08-14 09:55:00|6569.8|6567|6569.8|6567|6575.6|6571.8|6567.1|6563.5|875
1755165600000|2025-08-14 10:00:00|6570.1|6567.3|6564.1|6561.3|6574.3|6571.5|6564.1|6560.7|2016
1755165900000|2025-08-14 10:05:00|6563.4|6560.6|6564.5|6560.7|6567.9|6565.1|6560.9|6557.1|579
1755166200000|2025-08-14 10:10:00|6564.8|6561|6565.8|6562|6566.5|6563.1|6561.2|6558|296
1755166500000|2025-08-14 10:15:00|6565.2|6562.4|6564.9|6562.1|6567.8|6564.4|6564.2|6561|289
1755166800000|2025-08-14 10:20:00|6565.2|6562.4|6559.4|6556.6|6567.5|6564.1|6557.7|6554|1415
1755167100000|2025-08-14 10:25:00|6559.7|6556.9|6561.2|6558.4|6564.1|6560.8|6558.7|6555.9|1305
1755167400000|2025-08-14 10:30:00|6561.5|6558.7|6560.5|6557.7|6565.6|6562.4|6560.5|6557.7|265
1755167700000|2025-08-14 10:35:00|6560.7|6557.9|6552.1|6549.3|6562.4|6558.8|6552.1|6549.3|851
1755168000000|2025-08-14 10:40:00|6552.8|6550|6550.7|6546.9|6558.3|6554.8|6549.5|6546.7|873
1755168300000|2025-08-14 10:45:00|6549.5|6546.7|6546.2|6543.4|6550.9|6547.7|6545|6542.2|881
1755168600000|2025-08-14 10:50:00|6547.2|6544.4|6537.8|6535|6549|6545.2|6536.2|6533.4|844
1755168900000|2025-08-14 10:55:00|6537.5|6534.7|6538|6535.2|6540.1|6536.3|6531.1|6528.3|689
1755169200000|2025-08-14 11:00:00|6537.7|6534.9|6544.1|6541.3|6549.4|6545.6|6536|6533.2|468
1755169500000|2025-08-14 11:05:00|6544.5|6540.7|6557.2|6554.4|6557.2|6554.4|6543.1|6540|579
1755169800000|2025-08-14 11:10:00|6558.3|6554.5|6560.6|6556.8|6561.2|6558.4|6553.4|6550.6|573
1755170100000|2025-08-14 11:15:00|6560.9|6557.1|6558.9|6555.1|6564.4|6561.6|6557.8|6554.3|931
1755170400000|2025-08-14 11:20:00|6558.6|6555.8|6561.5|6558.7|6565.7|6562.4|6558.6|6555.1|249
1755170700000|2025-08-14 11:25:00|6560.5|6557.7|6558.7|6554.9|6563.2|6560.4|6555.2|6551.9|594
1755171000000|2025-08-14 11:30:00|6559.2|6556.4|6561.5|6558.7|6564.2|6561.4|6557.7|6553.9|338
1755171300000|2025-08-14 11:35:00|6561.7|6558.9|6560.1|6557.3|6564.3|6561.3|6558.2|6555.4|840
1755171600000|2025-08-14 11:40:00|6559.1|6556.3|6562.8|6560|6564.3|6560.7|6558.1|6554.6|189
1755171900000|2025-08-14 11:45:00|6562.6|6559.8|6567.1|6564.3|6567.7|6564.3|6561.2|6557.9|474
1755172200000|2025-08-14 11:50:00|6567.4|6564.6|6566.5|6563.7|6570.7|6567.5|6565.8|6562.8|170
1755172500000|2025-08-14 11:55:00|6566.6|6562.8|6565.3|6561.5|6567|6564|6562.3|6559.2|279
1755172800000|2025-08-14 12:00:00|6565|6561.2|6560.6|6557.8|6565|6561.6|6558.2|6555.4|435
1755173100000|2025-08-14 12:05:00|6560.2|6557.4|6567.7|6564.9|6567.7|6564.9|6558|6554.7|822
1755173400000|2025-08-14 12:10:00|6567.4|6564.6|6566.6|6563.8|6570.4|6567.6|6564.2|6560.4|577
1755173700000|2025-08-14 12:15:00|6566.9|6564.1|6567.1|6564.3|6571.5|6568.1|6566.7|6563.5|338
1755174000000|2025-08-14 12:20:00|6567.3|6564.5|6566.8|6564|6569.1|6566.3|6564.8|6562|311
1755174300000|2025-08-14 12:25:00|6566.5|6563.7|6564.9|6561.1|6567.6|6564|6560.9|6557.1|366
1755174600000|2025-08-14 12:30:00|6564.4|6560.6|6561.3|6558.5|6570.3|6567.5|6560.3|6556.5|694
1755174900000|2025-08-14 12:35:00|6561|6558.2|6556.1|6553.3|6561|6558.2|6552.1|6548.7|826
1755175200000|2025-08-14 12:40:00|6555.9|6553.1|6569.9|6567.1|6572|6568.9|6555.4|6552|913
1755175500000|2025-08-14 12:45:00|6570.7|6566.9|6587.4|6584.6|6588.4|6585.1|6569.9|6566.9|1446
1755175800000|2025-08-14 12:50:00|6587.7|6583.9|6581.4|6578.6|6591.2|6588.3|6581|6577.2|1714
1755176100000|2025-08-14 12:55:00|6581.7|6577.9|6577.8|6574|6582.1|6579.3|6576.5|6573.1|616
1755176400000|2025-08-14 13:00:00|6577.5|6574.7|6595.8|6592|6598.5|6595.7|6572.8|6569|4670
1755176700000|2025-08-14 13:05:00|6594.7|6591.9|6598.8|6595|6602.5|6598.9|6591.5|6588.1|3957
1755177000000|2025-08-14 13:10:00|6599.1|6595.3|6599.4|6596.6|6603.1|6600.3|6596.4|6593.4|2590
1755177300000|2025-08-14 13:15:00|6600.4|6597.6|6627|6624.2|6627|6624.2|6600.4|6596.8|3076
1755177600000|2025-08-14 13:20:00|6627.3|6624.5|6619.1|6616.3|6638.2|6635.4|6618.9|6616.1|5844
1755177900000|2025-08-14 13:25:00|6619.4|6616.6|6626|6622.2|6626.6|6623.8|6614.9|6611.8|2811
1755178200000|2025-08-14 13:30:00|6626.1|6623.3|6620.5|6617.7|6631.8|6628.3|6616.4|6613.4|1558
1755178500000|2025-08-14 13:35:00|6620|6616.2|6623.1|6620.3|6623.8|6621|6614.1|6610.6|2903
1755178800000|2025-08-14 13:40:00|6622.9|6620.1|6620.2|6617.4|6623.4|6620.6|6617.4|6613.9|935
1755179100000|2025-08-14 13:45:00|6620.5|6617.7|6613.9|6611.1|6620.5|6617.7|6610.4|6606.8|2086
1755179400000|2025-08-14 13:50:00|6614.6|6611.8|6608.7|6605.9|6617|6614.2|6596.6|6593.1|2105
1755179700000|2025-08-14 13:55:00|6609.2|6606.4|6617.1|6613.3|6619.7|6616.5|6608.2|6605.4|1459
1755180000000|2025-08-14 14:00:00|6616.7|6613.9|6621.6|6618.8|6621.6|6618.8|6613.3|6609.8|1734
1755180300000|2025-08-14 14:05:00|6621.4|6617.6|6620.4|6617.6|6623.3|6620.4|6612.9|6609.9|1770
1755180600000|2025-08-14 14:10:00|6620.7|6617.9|6622.4|6619.6|6623.4|6620.6|6617.4|6613.9|2289
1755180900000|2025-08-14 14:15:00|6622.7|6619.9|6616|6613.2|6625.4|6622.6|6614|6611.2|1873
1755181200000|2025-08-14 14:20:00|6616.6|6612.8|6606.4|6603.6|6616.7|6613.9|6604.7|6601.6|2368
1755181500000|2025-08-14 14:25:00|6606.1|6603.3|6607.1|6603.3|6617.9|6614.1|6603.9|6601.1|1326
1755181800000|2025-08-14 14:30:00|6605.9|6603.1|6608.1|6605.3|6614.4|6610.8|6601.2|6598.4|1224
1755182100000|2025-08-14 14:35:00|6609.7|6605.9|6602.9|6600.1|6609.7|6606.3|6600.9|6597.5|2273
1755182400000|2025-08-14 14:40:00|6602.7|6599.9|6596.1|6593.3|6602.7|6599.9|6590.7|6587.8|2570
1755182700000|2025-08-14 14:45:00|6597|6593.2|6613.4|6609.6|6615.2|6612.4|6595.1|6592.2|976
1755183000000|2025-08-14 14:50:00|6613.5|6610.7|6613.8|6610|6620.9|6618.1|6611.2|6607.9|879
1755183300000|2025-08-14 14:55:00|6614.3|6611.5|6610.2|6607.4|6616.2|6613.4|6609.5|6606.1|2390
1755183600000|2025-08-14 15:00:00|6610.5|6607.7|6616.7|6613.9|6619.3|6616.5|6609.9|6606.8|3524
1755183900000|2025-08-14 15:05:00|6615.7|6612.9|6622.8|6620|6623.8|6620.7|6612.9|6610.1|1047
1755184200000|2025-08-14 15:10:00|6621.8|6619|6618.9|6616.1|6621.8|6619|6615.5|6612.6|1343
1755184500000|2025-08-14 15:15:00|6618.6|6615.1|6623.4|6620.6|6625.9|6622.6|6616.6|6613.3|1183
1755184800000|2025-08-14 15:20:00|6623.6|6619.8|6629.4|6626.6|6629.5|6626.6|6618.4|6615.4|3415
1755185100000|2025-08-14 15:25:00|6629.2|6626.4|6633|6630.2|6640|6637.2|6626.3|6623|4902
1755185400000|2025-08-14 15:30:00|6633.2|6629.4|6644.1|6641.3|6651.6|6648.8|6633.2|6629.4|4644
1755185700000|2025-08-14 15:35:00|6643.8|6641|6642|6639.2|6645.8|6643|6640|6636.2|984
1755186000000|2025-08-14 15:40:00|6641.2|6638.4|6635.5|6632.7|6643.4|6640.6|6634|6630.7|2145
1755186300000|2025-08-14 15:45:00|6635|6632.2|6641.4|6638.6|6645.5|6642.7|6631.2|6627.7|3544
1755186600000|2025-08-14 15:50:00|6641.7|6638.9|6635.6|6632.8|6642.4|6639.6|6631.4|6628.6|1160
1755186900000|2025-08-14 15:55:00|6635.9|6633.1|6638.7|6635.9|6639.8|6637|6634.8|6631.6|1329
1755187200000|2025-08-14 16:00:00|6639|6636.2|6640.9|6638.1|6643.8|6640.6|6633.2|6629.7|4414
1755187500000|2025-08-14 16:05:00|6640.4|6637.6|6638.7|6634.9|6641.5|6638.7|6634.7|6631.9|1047
1755187800000|2025-08-14 16:10:00|6638.1|6635.3|6637.2|6634.4|6642.8|6639.1|6637.1|6633.9|993
1755188100000|2025-08-14 16:15:00|6636.9|6634.1|6640.6|6637.8|6642.8|6640|6634.7|6631.8|739
1755188400000|2025-08-14 16:20:00|6640.8|6638|6645.1|6641.3|6649.5|6646.7|6640.8|6637.5|958
1755188700000|2025-08-14 16:25:00|6645.6|6641.8|6650.9|6648.1|6651.7|6648.9|6640.7|6637|1910
1755189000000|2025-08-14 16:30:00|6650.8|6647|6638.7|6635.9|6651.9|6649.1|6633.3|6629.5|1312
1755189300000|2025-08-14 16:35:00|6639|6635.2|6638.3|6634.5|6640.2|6637.4|6636.7|6633.2|653
1755189600000|2025-08-14 16:40:00|6637.9|6635.1|6641.5|6638.7|6642.3|6639.5|6636.9|6633.5|464
1755189900000|2025-08-14 16:45:00|6640.8|6638|6637.1|6633.3|6641.5|6638.7|6634.1|6630.3|841
1755190200000|2025-08-14 16:50:00|6637.7|6634.9|6637.9|6635.1|6640.8|6638|6634.5|6631.4|401
1755190500000|2025-08-14 16:55:00|6638.1|6635.3|6636.2|6633.4|6638.6|6635.8|6635.5|6632.4|424
1755190800000|2025-08-14 17:00:00|6636|6633.2|6636|6633.2|6638.8|6635.9|6634.5|6631.7|674
1755191100000|2025-08-14 17:05:00|6635.3|6632.5|6626.2|6623.4|6638.7|6635.9|6625.2|6621.5|1029
1755191400000|2025-08-14 17:10:00|6625.7|6622.9|6616.5|6613.7|6626|6622.9|6616.3|6612.5|1734
1755191700000|2025-08-14 17:15:00|6616.7|6613.9|6616.4|6612.6|6623.9|6620.8|6614|6611.2|650
1755192000000|2025-08-14 17:20:00|6616|6613.2|6620.2|6617.4|6625.8|6622|6615|6612.2|977
1755192300000|2025-08-14 17:25:00|6619.9|6617.1|6621.5|6617.7|6624.9|6621.5|6619.1|6615.7|689
1755192600000|2025-08-14 17:30:00|6621|6618.2|6636.1|6633.3|6636.1|6633.3|6620.7|6617.4|937
1755192900000|2025-08-14 17:35:00|6637.6|6634.8|6636.1|6633.3|6642.8|6640|6634.4|6631|986
1755193200000|2025-08-14 17:40:00|6635.9|6633.1|6641.9|6639.1|6642.7|6639.9|6634.4|6630.9|2464
1755193500000|2025-08-14 17:45:00|6642.2|6638.4|6636.5|6633.7|6642.2|6639.4|6633|6629.2|756
1755193800000|2025-08-14 17:50:00|6636|6632.2|6644.5|6641.7|6645.2|6642.4|6636|6632.2|1004
1755194100000|2025-08-14 17:55:00|6644.2|6641.4|6640.6|6637.8|6645.8|6643|6640.4|6636.8|557
1755194400000|2025-08-14 18:00:00|6640.4|6637.6|6644|6640.2|6647.9|6644.4|6640.1|6636.8|877
1755194700000|2025-08-14 18:05:00|6643.7|6639.9|6637|6633.2|6643.7|6640.9|6630.7|6626|1572
1755195000000|2025-08-14 18:10:00|6636.4|6633.6|6637|6633.2|6640.2|6637.4|6632.7|6628.9|1260
1755195300000|2025-08-14 18:15:00|6636.5|6632.7|6642.1|6639.3|6644.1|6641.3|6635.7|6632.2|1433
1755195600000|2025-08-14 18:20:00|6642.8|6640|6642.5|6639.7|6645.9|6642.1|6638.2|6635|1448
1755195900000|2025-08-14 18:25:00|6642.2|6639.4|6648.4|6645.6|6653|6649.9|6641.7|6638.9|7102
1755196200000|2025-08-14 18:30:00|6648.7|6645.9|6655.5|6652.7|6658.4|6655.6|6648|6645.2|1065
1755196500000|2025-08-14 18:35:00|6655.3|6652.5|6652.4|6649.6|6656.2|6652.7|6650.6|6647.1|650
1755196800000|2025-08-14 18:40:00|6652.6|6649.8|6655.9|6653.1|6658.8|6656|6649.5|6645.7|1442
1755197100000|2025-08-14 18:45:00|6656.4|6653.6|6655.7|6652.9|6658.1|6654.7|6653.8|6650.3|544
1755197400000|2025-08-14 18:50:00|6656|6652.2|6656.7|6652.9|6657.9|6655.1|6653|6650.1|529
1755197700000|2025-08-14 18:55:00|6656.2|6653.4|6656.9|6654.1|6659.4|6656.6|6655.9|6652.6|270
1755198000000|2025-08-14 19:00:00|6657.4|6653.6|6653.9|6651.1|6660.9|6658.1|6653.9|6651|1058
1755198300000|2025-08-14 19:05:00|6654.4|6651.6|6658.9|6656.1|6659.2|6656.4|6654.4|6651.6|312
1755198600000|2025-08-14 19:10:00|6659.2|6656.4|6659.6|6656.8|6661.1|6658.3|6658.9|6655.4|207
1755198900000|2025-08-14 19:15:00|6660.3|6657.5|6657.1|6654.3|6660.3|6657.5|6656|6652.5|400
1755199200000|2025-08-14 19:20:00|6657.4|6653.6|6658.8|6656|6659.1|6656.2|6657.4|6653.6|131
1755199500000|2025-08-14 19:25:00|6658.6|6655.8|6655.1|6651.3|6658.6|6655.8|6654.8|6651.3|240
1755199800000|2025-08-14 19:30:00|6654.8|6652|6657.1|6654.3|6657.3|6654.3|6654.1|6650.3|143
1755200100000|2025-08-14 19:35:00|6657.3|6653.5|6655.9|6652.1|6658.1|6655.3|6655.1|6651.3|1096
1755200400000|2025-08-14 19:40:00|6656.4|6653.6|6658.4|6655.6|6659.6|6656.6|6655.7|6652.4|332
1755200700000|2025-08-14 19:45:00|6658.1|6655.3|6658.1|6655.3|6658.4|6655.6|6657.3|6653.8|155
1755201000000|2025-08-14 19:50:00|6657.8|6655|6659.8|6657|6660.8|6658|6656.8|6653.5|125
1755201300000|2025-08-14 19:55:00|6659.3|6656.5|6656.8|6654|6660|6657.2|6656.8|6654|260
1755201600000|2025-08-14 20:00:00|6657.8|6655|6657.3|6654.5|6657.8|6655|6655.3|6652|690
1755201900000|2025-08-14 20:05:00|6656.3|6653.5|6652.8|6649|6656.3|6653.5|6652.8|6649|94
1755202200000|2025-08-14 20:10:00|6653.3|6650.5|6650.8|6647|6653.8|6651|6650.6|6647|60
1755202500000|2025-08-14 20:15:00|6651.1|6647.3|6649.3|6646.5|6652.1|6649|6648.8|6645|71
1755202800000|2025-08-14 20:20:00|6649.6|6646.8|6649.3|6646.5|6650.6|6647.8|6648.3|6645|64
1755203100000|2025-08-14 20:25:00|6649.6|6646.8|6653.3|6650.5|6653.3|6650.5|6648.8|6645|134
1755203400000|2025-08-14 20:30:00|6653.8|6650|6653.8|6650|6654.8|6651.5|6653|6649.4|72
1755203700000|2025-08-14 20:35:00|6654|6651.2|6653|6650.2|6654.3|6651.5|6653|6650|100
1755204000000|2025-08-14 20:40:00|6653.3|6650.5|6651.3|6648.5|6653.3|6650.5|6650.6|6646.8|254
1755204300000|2025-08-14 20:45:00|6651.5|6648.7|6653.1|6650.3|6653.1|6650.3|6650.3|6646.5|145
1755204600000|2025-08-14 20:50:00|6652.8|6650|6652.8|6649|6653.1|6650.3|6651.1|6647.5|52
1755204900000|2025-08-14 20:55:00|6652.3|6649.5|6648.6|6645.8|6652.3|6649.5|6646.8|6643.6|429
1755205200000|2025-08-14 21:00:00|6649|6645.2|6649.7|6645.9|6652.4|6647.3|6649|6644.6|47
1755205500000|2025-08-14 21:05:00|6648.9|6646.1|6647.5|6643.7|6650.7|6646.1|6646.6|6642.9|2
1755205800000|2025-08-14 21:10:00|6647.4|6643.6|6647.4|6643.6|6647.4|6643.6|6647.4|6643.6|0
1755206100000|2025-08-14 21:15:00|6649.1|6645.3|6650.4|6646.6|6650.4|6646.6|6649.1|6645.3|1
1755206400000|2025-08-14 21:20:00|6649.9|6646.1|6649.9|6646.1|6649.9|6646.1|6649.9|6646.1|0
1755206700000|2025-08-14 21:25:00|6650.4|6646.6|6652|6648.2|6652|6648.2|6650.4|6646.6|3
1755207300000|2025-08-14 21:35:00|6651.5|6647.7|6654.7|6646.9|6654.7|6647.7|6651.5|6646.9|1
1755207600000|2025-08-14 21:40:00|6654.5|6646.7|6652|6648.2|6654.5|6648.5|6652|6646.7|4
1755207900000|2025-08-14 21:45:00|6652.8|6649|6653.9|6650.1|6654|6650.2|6652.8|6649|2
1755208500000|2025-08-14 21:55:00|6655.7|6647.9|6655.5|6647.7|6656|6648.2|6655.5|6647.7|5
1755216000000|2025-08-15 00:00:00|6656.3|6648.5|6662.9|6660.1|6663.3|6660.1|6650.8|6648|262
1755216300000|2025-08-15 00:05:00|6662.6|6659.8|6661.9|6659.1|6664.8|6661.6|6659.3|6656.2|90
1755216600000|2025-08-15 00:10:00|6662.1|6659.3|6667.3|6663.5|6668.3|6664.5|6659.8|6656.8|246
1755216900000|2025-08-15 00:15:00|6667|6664.2|6665.3|6662.5|6670.5|6667.5|6662.8|6659.7|565
1755217200000|2025-08-15 00:20:00|6665.7|6661.9|6666.3|6663.5|6667.3|6664.5|6662.3|6658.9|77
1755217500000|2025-08-15 00:25:00|6666|6663.2|6658.3|6654.5|6666|6663.2|6657.9|6654.5|99
1755217800000|2025-08-15 00:30:00|6657.9|6655.1|6654.6|6651.8|6659.3|6655.8|6654.6|6651.2|18
1755218100000|2025-08-15 00:35:00|6654.4|6651.6|6654.1|6650.3|6654.6|6651.8|6651.9|6648.3|27
1755218400000|2025-08-15 00:40:00|6654.4|6650.6|6656.6|6653.8|6657.3|6653.8|6654.3|6650.6|9
1755218700000|2025-08-15 00:45:00|6656.3|6653.5|6654.1|6651.3|6657.3|6654.5|6654.1|6650.5|13
1755219000000|2025-08-15 00:50:00|6654|6650.2|6649.9|6646.1|6655|6651.6|6648.1|6644.8|45
1755219300000|2025-08-15 00:55:00|6649.4|6646.6|6643.5|6639.7|6649.6|6646.6|6640.9|6637.5|103
1755219600000|2025-08-15 01:00:00|6643.2|6640.7|6644.3|6640.5|6645.5|6642.4|6640.5|6637.7|97
1755219900000|2025-08-15 01:05:00|6643.4|6640.6|6643.8|6641|6646.3|6643.3|6641.3|6638.5|72
1755220200000|2025-08-15 01:10:00|6644.3|6641.5|6644.1|6641.3|6646|6642.3|6643.1|6640.2|43
1755220500000|2025-08-15 01:15:00|6643.8|6641|6642.5|6638.7|6647|6643.2|6640.3|6636.5|120
1755220800000|2025-08-15 01:20:00|6641.2|6638.4|6642.4|6639.6|6643.8|6640.4|6640.2|6637.4|69
1755221100000|2025-08-15 01:25:00|6642.2|6639.4|6640.4|6637.6|6643.8|6640.1|6640|6636.9|96
1755221400000|2025-08-15 01:30:00|6641.9|6638.1|6644.5|6641.7|6646.9|6643.1|6637.5|6634.7|183
1755221700000|2025-08-15 01:35:00|6645.2|6641.4|6645.2|6641.4|6646.9|6643.7|6643.5|6640.4|38
1755222000000|2025-08-15 01:40:00|6644.6|6641.8|6641.4|6637.6|6645.4|6642.1|6638.9|6636.1|160
1755222300000|2025-08-15 01:45:00|6641.6|6637.8|6646.6|6642.8|6646.6|6642.8|6639.1|6635.5|81
1755222600000|2025-08-15 01:50:00|6646.3|6642.5|6646.7|6643.9|6648.6|6645.5|6644|6640.8|255
1755222900000|2025-08-15 01:55:00|6647|6644.2|6652.3|6648.5|6652.5|6649.5|6646.4|6643.6|152
1755223200000|2025-08-15 02:00:00|6651.5|6648.7|6646.8|6644|6654.5|6651.7|6646.2|6642.5|178
1755223500000|2025-08-15 02:05:00|6646.5|6643.7|6642.8|6640|6650.5|6646.7|6642.8|6640|211
1755223800000|2025-08-15 02:10:00|6643.1|6640.3|6645.7|6642.9|6646.5|6642.9|6642.8|6640|111
1755224100000|2025-08-15 02:15:00|6645.4|6642.6|6644.1|6640.3|6645.8|6642.9|6643.2|6639.8|24
1755224400000|2025-08-15 02:20:00|6643.6|6640.8|6644.1|6640.3|6644.6|6641.8|6642.6|6639.3|23
1755224700000|2025-08-15 02:25:00|6644|6641.2|6643.6|6640.8|6646.1|6642.5|6643|6639.3|44
1755225000000|2025-08-15 02:30:00|6642.6|6639.8|6640.3|6637.5|6643.1|6640.2|6639|6636|93
1755225300000|2025-08-15 02:35:00|6641.4|6637.6|6642.3|6639.5|6644.1|6640.7|6639.3|6636.5|53
1755225600000|2025-08-15 02:40:00|6642.2|6639.4|6642.2|6639.4|6643.4|6640.4|6641.2|6638.3|20
1755225900000|2025-08-15 02:45:00|6642.4|6638.6|6645.8|6642|6646.8|6643.4|6642.2|6638.6|329
1755226200000|2025-08-15 02:50:00|6645.2|6642.4|6644.9|6642.1|6646.1|6643.2|6643.2|6640|40
1755226500000|2025-08-15 02:55:00|6644.7|6641.9|6644.2|6641.4|6645.8|6642.4|6643.7|6640|13
1755226800000|2025-08-15 03:00:00|6643.9|6641.1|6643.2|6640.4|6644.8|6641.9|6642.4|6639.4|15
1755227100000|2025-08-15 03:05:00|6643.5|6639.4|6643.2|6640.4|6646.9|6643.7|6643.2|6639.4|76
1755227400000|2025-08-15 03:10:00|6643.6|6639.4|6641.2|6638.4|6643.9|6640.9|6640.5|6637.1|43
1755227700000|2025-08-15 03:15:00|6641|6637.4|6638.5|6635.7|6641.9|6638.4|6638.2|6634.4|151
1755228000000|2025-08-15 03:20:00|6638.2|6635.4|6638.5|6635.7|6638.5|6635.7|6634.2|6630.4|417
1755228300000|2025-08-15 03:25:00|6638.2|6634.7|6639.5|6636.7|6641.2|6638.4|6638.2|6634.4|86
1755228600000|2025-08-15 03:30:00|6639.2|6636.4|6636.9|6633.1|6639.2|6636.4|6634.2|6630.4|106
1755228900000|2025-08-15 03:35:00|6637.2|6633.4|6636.3|6633.5|6640.5|6637.7|6636.3|6633.3|276
1755229200000|2025-08-15 03:40:00|6636|6633.2|6639.5|6635.7|6639.5|6636.2|6636|6633.2|31
1755229500000|2025-08-15 03:45:00|6641.1|6637.3|6642.4|6639.6|6643.5|6640.6|6640.5|6636.7|82
1755229800000|2025-08-15 03:50:00|6642.2|6638.4|6639.2|6635.4|6643.5|6640.6|6638.7|6635.4|90
1755230100000|2025-08-15 03:55:00|6639.5|6635.7|6638.7|6635.9|6639.5|6636.2|6637.4|6634.1|39
1755230400000|2025-08-15 04:00:00|6638.4|6635.6|6640.7|6637.9|6640.7|6637.9|6638.4|6634.7|26
1755230700000|2025-08-15 04:05:00|6640.4|6637.6|6639.7|6636.9|6642.5|6639.6|6639.7|6636.9|26
1755231000000|2025-08-15 04:10:00|6639.4|6636.6|6637.3|6634.5|6639.4|6636.6|6636.4|6632.9|37
1755231300000|2025-08-15 04:15:00|6636.9|6633.1|6637.9|6634.1|6638|6635.2|6636.9|6633.1|2
1755231600000|2025-08-15 04:20:00|6638|6635.2|6637.9|6634.1|6640.9|6637.5|6637.9|6634.1|5
1755231900000|2025-08-15 04:25:00|6638.3|6635.5|6638.1|6635.3|6639.7|6636.3|6638|6634.4|193
1755232200000|2025-08-15 04:30:00|6638.4|6635.6|6636.4|6633.6|6641.7|6638.6|6636.4|6632.9|24
1755232500000|2025-08-15 04:35:00|6637|6633.2|6638.3|6635.5|6639|6636.2|6636.4|6632.9|12
1755232800000|2025-08-15 04:40:00|6638|6635.2|6632.6|6629.8|6638|6635.2|6632.6|6629.1|69
1755233100000|2025-08-15 04:45:00|6632.3|6629.5|6630.1|6626.3|6632.6|6629.8|6630|6626.2|102
1755233400000|2025-08-15 04:50:00|6630.3|6626.5|6628.4|6625.6|6630.4|6627.6|6625.2|6621.5|165
1755233700000|2025-08-15 04:55:00|6628.7|6625.9|6630.7|6627.9|6631.7|6628.9|6628.4|6625.6|100
1755234000000|2025-08-15 05:00:00|6630.4|6627.6|6630.7|6627.9|6631.4|6628.6|6627.7|6624.2|27
1755234300000|2025-08-15 05:05:00|6631|6628.2|6627.1|6624.3|6631|6628.2|6626|6622.7|158
1755234600000|2025-08-15 05:10:00|6627.4|6624.6|6627.7|6624.9|6629.2|6626.4|6627.1|6623.5|25
1755234900000|2025-08-15 05:15:00|6628.4|6625.6|6630.1|6626.3|6630.1|6626.8|6626.7|6623.8|52
1755235200000|2025-08-15 05:20:00|6629.8|6626|6628.8|6626|6629.8|6626|6628.6|6625.8|3
1755235500000|2025-08-15 05:25:00|6628.5|6625.7|6629.5|6626.7|6630.5|6627.7|6628.3|6625.5|58
1755235800000|2025-08-15 05:30:00|6630|6627.2|6631|6628.2|6636.6|6633.8|6630|6627.2|68
1755236100000|2025-08-15 05:35:00|6631.7|6627.9|6633.1|6629.3|6634.5|6631.7|6629.7|6626.9|60
1755236400000|2025-08-15 05:40:00|6633.4|6629.6|6642.2|6638.4|6642.2|6639|6632|6629.2|994
1755236700000|2025-08-15 05:45:00|6641.9|6638.1|6646.1|6642.3|6647.7|6644.3|6641.9|6638.1|144
1755237000000|2025-08-15 05:50:00|6645.9|6642.1|6641|6637.2|6645.9|6642.4|6636.9|6634.1|342
1755237300000|2025-08-15 05:55:00|6640.2|6637.4|6639.7|6635.9|6641.7|6637.9|6637.6|6634.8|38
1755237600000|2025-08-15 06:00:00|6640.7|6636.9|6625.2|6621.4|6640.7|6636.9|6624.4|6621.4|986
1755237900000|2025-08-15 06:05:00|6624.9|6621.1|6622|6619.2|6626.2|6623.4|6619.7|6616.7|439
1755238200000|2025-08-15 06:10:00|6621.7|6618.9|6623.1|6620.3|6624.8|6621.3|6617.3|6614.5|430
1755238500000|2025-08-15 06:15:00|6623.4|6620.6|6623.5|6620.7|6628.9|6625.1|6621.1|6618|151
1755238800000|2025-08-15 06:20:00|6624|6620.2|6621.4|6617.6|6626|6622.4|6619.7|6616.9|335
1755239100000|2025-08-15 06:25:00|6620.2|6617.4|6627.9|6624.1|6627.9|6624.3|6619.6|6616.8|184
1755239400000|2025-08-15 06:30:00|6627.1|6624.3|6626.7|6623.9|6628.2|6624.9|6624.4|6621.6|69
1755239700000|2025-08-15 06:35:00|6625.7|6622.9|6629.9|6626.1|6630.9|6627.1|6623.7|6620.9|262
1755240000000|2025-08-15 06:40:00|6629.4|6626.6|6629.6|6626.8|6631.9|6628.1|6627.7|6624.9|252
1755240300000|2025-08-15 06:45:00|6629.4|6626.6|6633.8|6630|6633.8|6630.5|6628.1|6624.8|338
1755240600000|2025-08-15 06:50:00|6632.3|6629.5|6630|6627.2|6634.8|6631.3|6628.1|6624.7|189
1755240900000|2025-08-15 06:55:00|6630.7|6626.9|6624.1|6621.3|6630.7|6627.2|6623.5|6620.2|543
1755241200000|2025-08-15 07:00:00|6623.5|6620.7|6616.8|6614|6623.5|6620.7|6610|6607.2|1777
1755241500000|2025-08-15 07:05:00|6617.1|6614.3|6611.3|6608.5|6617.8|6615|6609.8|6607|1354
1755241800000|2025-08-15 07:10:00|6612.5|6608.7|6614.2|6611.4|6617.2|6613.6|6610.3|6607.5|738
1755242100000|2025-08-15 07:15:00|6614.9|6611.1|6607.7|6604.9|6617.9|6614.7|6606.7|6603.9|593
1755242400000|2025-08-15 07:20:00|6609.7|6606.9|6611.1|6608.3|6611.8|6608.3|6603.6|6600.8|665
1755242700000|2025-08-15 07:25:00|6610.7|6607.9|6621.1|6618.3|6622.9|6619.7|6609.4|6606.6|1066
1755243000000|2025-08-15 07:30:00|6620.7|6617.9|6617.2|6613.4|6621.9|6618.9|6616.2|6613.1|578
1755243300000|2025-08-15 07:35:00|6616.5|6613.7|6610.2|6607.4|6616.5|6613.7|6609.8|6606.7|232
1755243600000|2025-08-15 07:40:00|6610.5|6606.7|6619.2|6616.4|6623|6619.9|6609.2|6606.4|676
1755243900000|2025-08-15 07:45:00|6619|6616.2|6606.9|6604.1|6619.5|6616.2|6606.9|6603.5|352
1755244200000|2025-08-15 07:50:00|6606.6|6603.8|6609.3|6606.5|6610.1|6606.8|6604.5|6600.9|1061
1755244500000|2025-08-15 07:55:00|6609|6606.2|6607.8|6604|6613.1|6609.5|6606.3|6603.3|449
1755244800000|2025-08-15 08:00:00|6609.4|6606.6|6607.8|6605|6614.5|6611.7|6605.8|6602.7|616
1755245100000|2025-08-15 08:05:00|6607.6|6603.8|6606.6|6602.8|6608.2|6604.6|6603.1|6599.8|444
1755245400000|2025-08-15 08:10:00|6606.1|6603.3|6604.3|6600.5|6607.1|6604.3|6598.7|6595.6|978
1755245700000|2025-08-15 08:15:00|6603.8|6601|6605.8|6603|6605.8|6603|6599.6|6596.5|400
1755246000000|2025-08-15 08:20:00|6606.8|6604|6599.1|6596.3|6608.8|6605.7|6596.8|6593.9|1034
1755246300000|2025-08-15 08:25:00|6599.8|6596|6598.5|6595.7|6600.5|6597|6582.6|6579.8|4987
1755246600000|2025-08-15 08:30:00|6598.8|6596|6597.4|6594.6|6604.8|6601.1|6595.1|6592.3|3224
1755246900000|2025-08-15 08:35:00|6598.1|6595.3|6603.9|6601.1|6604.6|6601.4|6595.3|6592.5|1253
1755247200000|2025-08-15 08:40:00|6603.2|6600.4|6592.6|6589.8|6605.9|6602.4|6591.6|6588.8|3604
1755247500000|2025-08-15 08:45:00|6592.9|6589.1|6588.5|6585.7|6592.9|6589.5|6584.3|6581.5|1109
1755247800000|2025-08-15 08:50:00|6588.8|6586|6581.7|6578.9|6590.1|6586.7|6580.8|6578|532
1755248100000|2025-08-15 08:55:00|6582.1|6579.3|6583.1|6580.3|6586.1|6582.3|6582.1|6579.3|791
1755248400000|2025-08-15 09:00:00|6583.3|6580.5|6591.5|6588.7|6592.2|6589.2|6582.8|6580|975
1755248700000|2025-08-15 09:05:00|6591.8|6589|6596.4|6593.6|6597.8|6594|6589|6586.2|954
1755249000000|2025-08-15 09:10:00|6597|6594.2|6603.5|6600.7|6605.2|6601.4|6594.7|6591.9|760
1755249300000|2025-08-15 09:15:00|6603.2|6600.4|6597.8|6595|6608.5|6605.1|6595.1|6592.3|698
1755249600000|2025-08-15 09:20:00|6598.4|6594.6|6601.2|6597.4|6606.2|6602.9|6595.9|6592.4|395
1755249900000|2025-08-15 09:25:00|6600.7|6597.9|6605.9|6602.1|6606.7|6603.7|6596.4|6592.9|413
1755250200000|2025-08-15 09:30:00|6604.7|6601.9|6603.6|6599.8|6606.1|6603.3|6599.6|6596.6|624
1755250500000|2025-08-15 09:35:00|6602.4|6599.6|6611.3|6607.5|6615.9|6612.7|6600.5|6597.7|1504
1755250800000|2025-08-15 09:40:00|6611|6607.2|6611.5|6608.7|6615.5|6612.7|6606|6603.2|1007
1755251100000|2025-08-15 09:45:00|6612|6608.2|6610.8|6608|6614.4|6611.3|6609.4|6606.3|357
1755251400000|2025-08-15 09:50:00|6611.3|6608.5|6609.3|6606.5|6613.3|6610.5|6609.3|6606.3|144
1755251700000|2025-08-15 09:55:00|6610.1|6607.3|6614.6|6611.8|6618.1|6615.2|6609.3|6605.9|1173
1755252000000|2025-08-15 10:00:00|6613.6|6610.8|6602.5|6599.7|6615.9|6613.1|6602.2|6599.1|1429
1755252300000|2025-08-15 10:05:00|6602.8|6599|6609.2|6606.4|6609.2|6606.4|6602.2|6598.9|951
1755252600000|2025-08-15 10:10:00|6608.5|6605.7|6611.9|6609.1|6613.2|6610.4|6607.2|6604|346
1755252900000|2025-08-15 10:15:00|6612.2|6609.4|6609.4|6605.6|6617.8|6615|6608.4|6605.6|1100
1755253200000|2025-08-15 10:20:00|6609.1|6606.3|6611.3|6607.5|6612.2|6609.4|6606.7|6603.7|426
1755253500000|2025-08-15 10:25:00|6610.5|6607.7|6611.5|6608.7|6613.5|6610.7|6610.5|6607.5|106
1755253800000|2025-08-15 10:30:00|6612.5|6607.7|6614.5|6611.7|6620.2|6617.4|6610.5|6607.7|663
1755254100000|2025-08-15 10:35:00|6614.2|6610.7|6620.4|6617.6|6621.9|6619|6613|6610.2|395
1755254400000|2025-08-15 10:40:00|6620.7|6617.9|6620.4|6617.6|6622.7|6619.9|6615.3|6612.5|1602
1755254700000|2025-08-15 10:45:00|6620.6|6617.8|6614.5|6611.7|6623.4|6620.6|6613.8|6610.4|404
1755255000000|2025-08-15 10:50:00|6614.8|6612|6615.3|6612.5|6615.6|6612.8|6612.8|6609.4|158
1755255300000|2025-08-15 10:55:00|6615.9|6613.1|6617.5|6613.7|6621|6618.2|6612.6|6608.2|1276
1755255600000|2025-08-15 11:00:00|6617.1|6613.3|6601.3|6598.5|6617.1|6614|6600.3|6597.5|1260
1755255900000|2025-08-15 11:05:00|6602|6599.2|6605.5|6601.7|6605.8|6602.5|6594.7|6591.8|793
1755256200000|2025-08-15 11:10:00|6604.6|6601.8|6604|6601.2|6607.1|6603.3|6600.9|6597.4|1163
1755256500000|2025-08-15 11:15:00|6604.3|6601.5|6601.1|6598.3|6607|6603.8|6600.4|6597.6|228
1755256800000|2025-08-15 11:20:00|6601.4|6598.6|6606.2|6603.4|6606.2|6603.4|6600.7|6597.9|817
1755257100000|2025-08-15 11:25:00|6607.2|6604.4|6607.8|6604|6608.8|6605.4|6605.3|6602.5|96
1755257400000|2025-08-15 11:30:00|6607.5|6603.7|6609.7|6605.9|6613.5|6610.3|6605.3|6602.5|154
1755257700000|2025-08-15 11:35:00|6609|6606.2|6612.2|6609.4|6614.5|6610.7|6608.3|6605.5|263
1755258000000|2025-08-15 11:40:00|6612.5|6609.7|6612.9|6609.1|6617.4|6614.1|6608.8|6605.9|588
1755258300000|2025-08-15 11:45:00|6611.8|6609|6614.6|6611.8|6614.6|6611.8|6608.9|6605.9|249
1755258600000|2025-08-15 11:50:00|6615|6611.2|6616.5|6613.7|6619.4|6616.4|6613.6|6610.8|570
1755258900000|2025-08-15 11:55:00|6616.2|6613.4|6624.1|6621.3|6626.3|6623.1|6615.8|6612.5|683
1755259200000|2025-08-15 12:00:00|6624.5|6620.7|6622.7|6619.9|6625.5|6622.7|6620.4|6616.6|255
1755259500000|2025-08-15 12:05:00|6623|6620.2|6621.4|6618.6|6623|6620.2|6617.9|6614.6|271
1755259800000|2025-08-15 12:10:00|6621.1|6618.3|6620.9|6618.1|6623.8|6621|6618.4|6615|486
1755260100000|2025-08-15 12:15:00|6621.1|6618.3|6614.5|6611.7|6625.9|6622.7|6613.8|6610|1228
1755260400000|2025-08-15 12:20:00|6614.2|6611.4|6622.4|6618.6|6624.3|6621.5|6611.5|6608|837
1755260700000|2025-08-15 12:25:00|6621.5|6618.7|6617.4|6614.6|6622.1|6619.2|6613.8|6610.6|683
1755261000000|2025-08-15 12:30:00|6617.8|6614|6616.5|6613.7|6620.8|6617.6|6615.5|6611.8|244
1755261300000|2025-08-15 12:35:00|6616.7|6613.9|6613.7|6610.9|6617.6|6614.7|6612.7|6609.8|468
1755261600000|2025-08-15 12:40:00|6614.4|6611.6|6612.7|6608.9|6615.6|6612.2|6607.1|6604.3|522
1755261900000|2025-08-15 12:45:00|6611.9|6609.1|6606.8|6604|6615.5|6611.8|6602.6|6599|1043
1755262200000|2025-08-15 12:50:00|6607.1|6604.3|6602.1|6598.3|6608|6604.7|6600.7|6597.8|523
1755262500000|2025-08-15 12:55:00|6601.5|6598.7|6601|6598.2|6607.9|6604.2|6599.3|6596.4|1015
1755262800000|2025-08-15 13:00:00|6601.5|6597.7|6573.9|6571.1|6601.5|6597.7|6564.8|6562|6633
1755263100000|2025-08-15 13:05:00|6575.1|6571.3|6576|6573.2|6588.7|6584.9|6571.5|6568.7|2188
1755263400000|2025-08-15 13:10:00|6578.2|6574.4|6571.2|6567.4|6578.9|6575.3|6569.5|6566.7|3005
1755263700000|2025-08-15 13:15:00|6570.8|6568|6565.3|6562.5|6572.7|6569.2|6555.9|6553.1|2120
1755264000000|2025-08-15 13:20:00|6565.6|6562.8|6575|6571.2|6575.7|6572.1|6564.4|6561.6|1375
1755264300000|2025-08-15 13:25:00|6573.6|6570.8|6578.4|6575.6|6581.6|6577.8|6573.3|6570.5|903
1755264600000|2025-08-15 13:30:00|6578|6575.2|6580.6|6577.8|6591.9|6588.3|6577.4|6574.6|3251
1755264900000|2025-08-15 13:35:00|6580.3|6577.5|6576.6|6573.8|6581.3|6578.2|6570.1|6567.3|469
1755265200000|2025-08-15 13:40:00|6575.8|6573|6582.7|6579.9|6584|6581|6572.7|6569.9|1066
1755265500000|2025-08-15 13:45:00|6583.1|6580.3|6571.1|6568.3|6594.9|6591.5|6570.5|6567.7|2058
1755265800000|2025-08-15 13:50:00|6570.8|6568|6575.9|6573.1|6581.9|6578.4|6570.5|6567.7|1523
1755266100000|2025-08-15 13:55:00|6576.2|6573.4|6594.5|6590.7|6594.5|6590.7|6576.2|6573.4|1234
1755266400000|2025-08-15 14:00:00|6592.1|6589.3|6575.6|6571.8|6595.6|6592.7|6574.2|6571.3|1220
1755266700000|2025-08-15 14:05:00|6574.2|6571.4|6583.1|6580.3|6584.5|6580.7|6570|6567.2|514
1755267000000|2025-08-15 14:10:00|6583.3|6580.5|6588.5|6584.7|6591.5|6588.7|6580.1|6577.3|807
1755267300000|2025-08-15 14:15:00|6587.4|6584.6|6588.9|6586.1|6593.3|6590.2|6584|6581.2|1376
1755267600000|2025-08-15 14:20:00|6588.6|6585.8|6587.9|6584.1|6593.1|6589.4|6584.1|6580.9|774
1755267900000|2025-08-15 14:25:00|6587.1|6584.3|6597|6593.2|6597.5|6594.3|6586.1|6583.1|1947
1755268200000|2025-08-15 14:30:00|6594.7|6591.9|6606.6|6603.8|6618.4|6615.6|6594.7|6591.9|2382
1755268500000|2025-08-15 14:35:00|6607|6604.2|6595.9|6593.1|6607.4|6604.5|6591.5|6588.4|2461
1755268800000|2025-08-15 14:40:00|6595.6|6592.8|6592.3|6589.5|6596.4|6593.1|6587.9|6585.1|1412
1755269100000|2025-08-15 14:45:00|6593|6589.2|6593.2|6590.4|6594.8|6591.7|6582.3|6579.5|2389
1755269400000|2025-08-15 14:50:00|6592.9|6590.1|6600.9|6598.1|6602.2|6598.7|6591.2|6587.7|1559
1755269700000|2025-08-15 14:55:00|6601.2|6598.4|6606.1|6602.3|6610.4|6607.1|6597.8|6594.9|1612
1755270000000|2025-08-15 15:00:00|6605.7|6601.9|6607.9|6605.1|6614.3|6611.5|6604.2|6600.6|1800
1755270300000|2025-08-15 15:05:00|6608.3|6605.5|6612.9|6610.1|6617.1|6614.3|6608.3|6604.8|1430
1755270600000|2025-08-15 15:10:00|6613.5|6610.7|6613.5|6610.7|6615.8|6613|6610.5|6607.1|1246
1755270900000|2025-08-15 15:15:00|6614.1|6611.3|6609.9|6607.1|6616.8|6614|6605.7|6602.7|1963
1755271200000|2025-08-15 15:20:00|6610.6|6607.8|6614.7|6611.9|6615.2|6612.4|6605|6602.2|1194
1755271500000|2025-08-15 15:25:00|6613.7|6610.9|6601.4|6598.6|6613.7|6610.9|6601.4|6598.5|2841
1755271800000|2025-08-15 15:30:00|6601.7|6598.9|6601|6598.2|6606.9|6604|6591.4|6588.6|2082
1755272100000|2025-08-15 15:35:00|6601.3|6598.5|6612.6|6609.8|6613.5|6610.5|6597|6593.9|889
1755272400000|2025-08-15 15:40:00|6612.9|6610.1|6604.8|6601|6614.4|6611.5|6604.5|6601|2101
1755272700000|2025-08-15 15:45:00|6605.1|6601.3|6591.7|6588.9|6605.1|6601.4|6590.7|6587|1766
1755273000000|2025-08-15 15:50:00|6591.4|6588.6|6590.8|6587|6595.9|6593.1|6589|6586|1996
1755273300000|2025-08-15 15:55:00|6589.6|6586.8|6589.4|6585.6|6591.8|6588.5|6586.6|6583.8|2750
1755273600000|2025-08-15 16:00:00|6589.7|6585.9|6581.8|6579|6591.4|6587.8|6576.5|6573.7|2932
1755273900000|2025-08-15 16:05:00|6582.3|6578.5|6579.4|6576.6|6586.1|6582.9|6578.4|6575.6|692
1755274200000|2025-08-15 16:10:00|6579.7|6576.9|6581.9|6578.1|6582.1|6579.1|6575|6572.2|1390
1755274500000|2025-08-15 16:15:00|6581.7|6578.9|6587|6584.2|6590.2|6586.4|6581.1|6578.3|1679
1755274800000|2025-08-15 16:20:00|6588.5|6584.7|6583.1|6580.3|6589.4|6586|6582.1|6578.4|2181
1755275100000|2025-08-15 16:25:00|6582.4|6579.6|6585.7|6582.9|6588.8|6585.9|6580.7|6577.9|1204
1755275400000|2025-08-15 16:30:00|6585.8|6582|6587.6|6584.8|6592.7|6589.9|6583.7|6580.9|1176
1755275700000|2025-08-15 16:35:00|6587.3|6584.5|6583|6580.2|6593|6590.2|6581.7|6578.9|673
1755276000000|2025-08-15 16:40:00|6583.3|6580.5|6584.3|6581.5|6587.6|6583.8|6582.3|6579.5|1640
1755276300000|2025-08-15 16:45:00|6585.3|6581.8|6585.2|6581.4|6586.3|6583.5|6582.3|6579.5|584
1755276600000|2025-08-15 16:50:00|6584.2|6581.1|6592.3|6589.5|6594.9|6591.4|6583.6|6580.8|1048
1755276900000|2025-08-15 16:55:00|6591.3|6588.5|6593.2|6590.4|6595.9|6592.5|6591.2|6588.4|838
1755277200000|2025-08-15 17:00:00|6593.7|6590.9|6597.3|6594.5|6597.7|6594.5|6589.8|6587|1258
1755277500000|2025-08-15 17:05:00|6597.6|6594.8|6594.6|6590.8|6598.7|6594.9|6593.2|6590.4|1227
1755277800000|2025-08-15 17:10:00|6594|6591.2|6598.8|6596|6600.3|6597|6594|6591.2|1508
1755278100000|2025-08-15 17:15:00|6598.6|6595.8|6596.3|6592.5|6600|6596.6|6590.7|6587.9|1118
1755278400000|2025-08-15 17:20:00|6596|6592.2|6584.6|6581.8|6596|6592.2|6584.6|6580.8|734
1755278700000|2025-08-15 17:25:00|6584.9|6582.1|6582|6579.2|6586.9|6583.1|6581.7|6578.4|1048
1755279000000|2025-08-15 17:30:00|6581.9|6578.1|6585|6582.2|6586.9|6583.8|6580.7|6577.8|743
1755279300000|2025-08-15 17:35:00|6584.4|6581.6|6586.8|6584|6590.6|6586.8|6583.8|6580.8|759
1755279600000|2025-08-15 17:40:00|6587.1|6584.3|6578.2|6575.4|6587.6|6584.3|6576.3|6572.9|890
1755279900000|2025-08-15 17:45:00|6577.6|6574.8|6579.6|6576.8|6582.8|6579|6577.6|6574.8|739
1755280200000|2025-08-15 17:50:00|6580.8|6577|6580|6577.2|6582.8|6579.2|6578.3|6575.5|519
1755280500000|2025-08-15 17:55:00|6580.8|6577|6578.8|6575|6583.2|6579.4|6577.6|6574.8|757
1755280800000|2025-08-15 18:00:00|6578|6575.2|6564.8|6561|6578.8|6575.2|6563.6|6560.8|1507
1755281100000|2025-08-15 18:05:00|6563.3|6560.5|6565|6562.2|6568|6564.2|6563|6560.2|676
1755281400000|2025-08-15 18:10:00|6566|6563.2|6566.6|6563.8|6567.8|6564|6562.8|6560|688
1755281700000|2025-08-15 18:15:00|6566.3|6563.5|6568.4|6564.6|6573|6569.4|6564.1|6561.2|1323
1755282000000|2025-08-15 18:20:00|6567|6564.2|6563.4|6559.6|6569.4|6565.9|6560.7|6557.9|1081
1755282300000|2025-08-15 18:25:00|6562.3|6559.5|6549.4|6546.6|6567.9|6564.6|6548.4|6545.6|7033
1755282600000|2025-08-15 18:30:00|6548.8|6546|6552.7|6549.9|6555.2|6551.6|6544.9|6542.1|1540
1755282900000|2025-08-15 18:35:00|6552.4|6549.6|6554.4|6551.6|6556.2|6552.6|6551.4|6548.6|400
1755283200000|2025-08-15 18:40:00|6554|6551.2|6563.5|6559.7|6564.2|6560.4|6553.4|6550.6|769
1755283500000|2025-08-15 18:45:00|6562.4|6559.6|6563.8|6560|6568.4|6564.8|6561.2|6557.5|836
1755283800000|2025-08-15 18:50:00|6564|6560.2|6564|6561.2|6566.2|6563.2|6562|6558.3|158
1755284100000|2025-08-15 18:55:00|6564.3|6561.5|6577.3|6573.5|6578.8|6575.2|6564.3|6560.7|461
1755284400000|2025-08-15 19:00:00|6576.6|6573.8|6560.6|6556.8|6576.6|6573.8|6559.6|6555.8|345
1755284700000|2025-08-15 19:05:00|6560.1|6556.3|6556.7|6552.9|6561.1|6558.1|6552.8|6549|363
1755285000000|2025-08-15 19:10:00|6558.2|6554.4|6553.3|6550.5|6558.3|6555|6552.3|6549.5|325
1755285300000|2025-08-15 19:15:00|6553|6550.2|6557|6554.2|6558.5|6554.9|6553|6550.2|187
1755285600000|2025-08-15 19:20:00|6556.7|6553.9|6570.2|6567.4|6571.8|6568.4|6556.3|6553.4|516
1755285900000|2025-08-15 19:25:00|6570.5|6567.7|6570.5|6566.7|6578.2|6575.4|6569.8|6566|1044
1755286200000|2025-08-15 19:30:00|6570.6|6567.8|6573.5|6569.7|6574.2|6571|6569.6|6566.1|198
1755286500000|2025-08-15 19:35:00|6573.2|6569.4|6573.3|6570.5|6574|6570.6|6571.1|6567.5|134
1755286800000|2025-08-15 19:40:00|6573|6570.2|6572.1|6569.3|6574|6571.2|6571.2|6567.8|153
1755287100000|2025-08-15 19:45:00|6572.8|6570|6578.1|6574.3|6578.5|6575.7|6571.1|6567.6|246
1755287400000|2025-08-15 19:50:00|6578.8|6576|6579.4|6575.6|6583|6579.6|6578.1|6574.4|265
1755287700000|2025-08-15 19:55:00|6579|6576.2|6580.2|6577.4|6584.4|6581.1|6577.2|6574.4|416
1755288000000|2025-08-15 20:00:00|6580|6577.2|6579.4|6575.6|6583.6|6580.8|6576.6|6573|660
1755288300000|2025-08-15 20:05:00|6579.6|6575.8|6578.5|6575.7|6580.1|6577.1|6576.6|6573.1|160
1755288600000|2025-08-15 20:10:00|6579.5|6576.7|6581.5|6578.7|6582.9|6580.1|6579.5|6576|169
1755288900000|2025-08-15 20:15:00|6581.7|6577.9|6582.6|6579.8|6584.3|6581.5|6580.8|6577|66
1755289200000|2025-08-15 20:20:00|6582.3|6579.5|6583.9|6580.1|6583.9|6580.5|6580.5|6577.4|36
1755289500000|2025-08-15 20:25:00|6584.2|6580.4|6581.6|6578.8|6584.3|6581.5|6579.6|6576.1|169
1755289800000|2025-08-15 20:30:00|6581.9|6578.1|6583|6579.2|6583|6579.9|6579.6|6576|162
1755290100000|2025-08-15 20:35:00|6582.7|6579.9|6583.4|6580.6|6585.1|6581.9|6582.4|6579|198
1755290400000|2025-08-15 20:40:00|6583.8|6581|6584.7|6580.9|6586.7|6583|6581.5|6578.2|269
1755290700000|2025-08-15 20:45:00|6583.8|6581|6583.7|6579.9|6584.7|6581.7|6582.5|6578.9|143
1755291000000|2025-08-15 20:50:00|6583.5|6580.7|6582.7|6579.9|6584.3|6581.2|6582.2|6578.9|134
1755291300000|2025-08-15 20:55:00|6583|6580.2|6581.3|6578.5|6583|6580.2|6580.3|6577.2|350
1755468000000|2025-08-17 22:00:00|6554|6546.2|6513.8|6510|6557|6549.2|6513.3|6507.7|907
1755468300000|2025-08-17 22:05:00|6514|6510.2|6518.1|6514.3|6523.1|6519.5|6514|6510.2|442
1755468600000|2025-08-17 22:10:00|6518.5|6514.7|6523.5|6519.7|6524.5|6520.9|6516|6512.7|179
1755468900000|2025-08-17 22:15:00|6523.2|6519.4|6529.8|6526|6535.7|6531.9|6522.8|6519|123
1755469200000|2025-08-17 22:20:00|6530|6526.2|6528|6525.2|6530.5|6526.5|6526.7|6522.4|24
1755469500000|2025-08-17 22:25:00|6529.8|6526|6538.2|6534.4|6541.8|6537|6529.7|6526|29
1755469800000|2025-08-17 22:30:00|6538|6534.2|6527|6524.2|6538.2|6534.4|6527|6523.3|43
1755470100000|2025-08-17 22:35:00|6527.6|6524.8|6527.2|6524.4|6528.1|6524.8|6525.1|6521.3|34
1755470400000|2025-08-17 22:40:00|6525.5|6522.7|6524.8|6521|6526.9|6523.1|6521.5|6518.1|43
1755470700000|2025-08-17 22:45:00|6524.5|6520.7|6525.1|6521.3|6525.8|6522.3|6524.5|6520.7|4
1755471000000|2025-08-17 22:50:00|6524.1|6521|6524.7|6520.9|6525.1|6521.3|6523.1|6519.3|10
1755471300000|2025-08-17 22:55:00|6523.8|6521|6524.8|6521|6525.3|6521.9|6523.8|6520.5|4
1755471600000|2025-08-17 23:00:00|6525.1|6521.3|6520.8|6518|6525.6|6522.1|6520.5|6517.4|33
1755471900000|2025-08-17 23:05:00|6521|6518.2|6521.3|6517.5|6522.1|6519|6520.2|6516.5|9
1755472200000|2025-08-17 23:10:00|6520.5|6517.7|6520.6|6516.8|6521.6|6518.6|6518.4|6515|26
1755472500000|2025-08-17 23:15:00|6521|6517.2|6521.8|6519|6521.8|6519|6520.4|6517.2|9
1755472800000|2025-08-17 23:20:00|6521.1|6518.3|6522.1|6518.3|6522.5|6519|6521.1|6518.3|13
1755473100000|2025-08-17 23:25:00|6523.1|6519.3|6526.2|6522.4|6527.1|6523.3|6523.1|6519.3|48
1755473400000|2025-08-17 23:30:00|6525.9|6522.1|6526.4|6522.6|6527.2|6523.8|6525.9|6522.1|4
1755473700000|2025-08-17 23:35:00|6525.6|6522.8|6527.4|6523.6|6527.7|6524.2|6525.6|6522.6|6
1755474000000|2025-08-17 23:40:00|6527.1|6523.3|6523.4|6520.6|6527.4|6523.6|6523.1|6520|42
1755474300000|2025-08-17 23:45:00|6524.1|6521.3|6523.4|6519.6|6525.8|6522|6521.8|6519|16
1755474600000|2025-08-17 23:50:00|6524.1|6520.3|6524.3|6520.5|6524.4|6521|6522.8|6519.3|6
1755474900000|2025-08-17 23:55:00|6523.3|6519.5|6519.8|6516|6524.2|6520.4|6518.4|6514.7|160
1755475200000|2025-08-18 00:00:00|6519.5|6515.7|6517.7|6514.9|6522.8|6519.6|6515.4|6512.6|82
1755475500000|2025-08-18 00:05:00|6518.1|6515.3|6520.3|6516.5|6523.2|6520.3|6516.1|6513.3|86
1755475800000|2025-08-18 00:10:00|6519.5|6516.7|6527.5|6524.7|6530.6|6526.8|6519.5|6516.5|152
1755476100000|2025-08-18 00:15:00|6528.3|6524.5|6527.5|6524.7|6529.6|6526.3|6527.1|6524.3|103
1755476400000|2025-08-18 00:20:00|6527.8|6525|6525.8|6523|6529.3|6526|6525.8|6523|86
1755476700000|2025-08-18 00:25:00|6525.2|6522.4|6524.8|6522|6526.6|6523|6521.1|6518.3|84
1755477000000|2025-08-18 00:30:00|6524.5|6521.7|6525.6|6521.8|6525.8|6523|6522.8|6519.8|31
1755477300000|2025-08-18 00:35:00|6524.8|6522|6527.8|6525|6529.6|6525.8|6524.5|6521.5|21
1755477600000|2025-08-18 00:40:00|6528.1|6525.3|6536.5|6533.7|6539.3|6535.5|6528.1|6525.3|110
1755477900000|2025-08-18 00:45:00|6537.3|6533.5|6536.8|6534|6539.3|6535.5|6534.5|6531.5|40
1755478200000|2025-08-18 00:50:00|6537.1|6534.3|6542.5|6539.7|6544.3|6540.6|6536.8|6534|49
1755478500000|2025-08-18 00:55:00|6542.8|6540|6542.7|6539.9|6544.4|6541.6|6541.4|6538.4|49
1755478800000|2025-08-18 01:00:00|6543.3|6540.5|6524.6|6520.8|6543.7|6540.9|6514.1|6511.3|457
1755479100000|2025-08-18 01:05:00|6523.6|6520.1|6516.3|6512.5|6527.9|6524.4|6514.5|6511.5|363
1755479400000|2025-08-18 01:10:00|6515.9|6513.1|6524.8|6522|6529.6|6525.9|6515.9|6513.1|197
1755479700000|2025-08-18 01:15:00|6526.6|6522.8|6537.5|6533.7|6537.5|6533.7|6523.8|6521|333
1755480000000|2025-08-18 01:20:00|6536.4|6533.6|6537.4|6534.6|6540.8|6537.2|6535|6532.2|106
1755480300000|2025-08-18 01:25:00|6537.7|6534.9|6532|6529.2|6538.2|6534.9|6529.7|6526.9|85
1755480600000|2025-08-18 01:30:00|6532.4|6529.6|6536.7|6533.9|6538.5|6535.3|6532|6529.2|55
1755480900000|2025-08-18 01:35:00|6537|6534.2|6533.6|6529.8|6537|6534.2|6528.4|6525.6|91
1755481200000|2025-08-18 01:40:00|6532.4|6529.6|6534.7|6531.9|6535.6|6531.9|6530.4|6527.6|103
1755481500000|2025-08-18 01:45:00|6536.2|6532.4|6543.5|6539.7|6545.2|6541.4|6534.4|6531.1|157
1755481800000|2025-08-18 01:50:00|6542|6539.2|6542.3|6539.5|6545.5|6541.9|6541.4|6538.6|97
1755482100000|2025-08-18 01:55:00|6544.2|6540.4|6542.6|6539.8|6545.1|6541.8|6542|6539|95
1755482400000|2025-08-18 02:00:00|6542|6539.2|6540.6|6537.8|6546.6|6542.8|6539.7|6536.9|130
1755482700000|2025-08-18 02:05:00|6539.6|6536.8|6540.6|6536.8|6546|6542.2|6539.3|6536.1|71
1755483000000|2025-08-18 02:10:00|6540.3|6537.5|6538.9|6536.1|6542.7|6539.1|6538.5|6535.4|39
1755483300000|2025-08-18 02:15:00|6539.2|6536.4|6540.5|6536.7|6542.9|6539.1|6538.5|6535.7|44
1755483600000|2025-08-18 02:20:00|6541.2|6537.4|6541.5|6538.7|6543.2|6539.7|6538.4|6535.4|42
1755483900000|2025-08-18 02:25:00|6541.2|6538.4|6540.3|6536.5|6541.7|6538.8|6539.6|6536.5|6
1755484200000|2025-08-18 02:30:00|6539.6|6536.8|6541.8|6538|6544.8|6541.2|6536|6532.9|374
1755484500000|2025-08-18 02:35:00|6541.6|6538.8|6538.7|6534.9|6543.1|6539.3|6535.6|6532.3|57
1755484800000|2025-08-18 02:40:00|6539|6535.2|6542.8|6540|6544.3|6541|6537.8|6534.9|41
1755485100000|2025-08-18 02:45:00|6544|6540.2|6543.2|6539.4|6547.8|6545|6539.3|6536|167
1755485400000|2025-08-18 02:50:00|6541.7|6538.9|6535.1|6532.3|6544.9|6541.1|6534.8|6532|60
1755485700000|2025-08-18 02:55:00|6535.4|6532.6|6541.6|6537.8|6543.3|6539.6|6535.4|6532.5|45
1755486000000|2025-08-18 03:00:00|6541.3|6537.5|6541.5|6537.7|6546.5|6542.7|6540.4|6537.5|71
1755486300000|2025-08-18 03:05:00|6540.9|6538.1|6536.7|6532.9|6541.5|6538.4|6533.3|6530.3|79
1755486600000|2025-08-18 03:10:00|6537.1|6533.3|6544.1|6540.3|6544.4|6541.5|6535.6|6532.8|64
1755486900000|2025-08-18 03:15:00|6543.3|6540.5|6539.6|6535.8|6545.1|6541.5|6537.6|6534.8|67
1755487200000|2025-08-18 03:20:00|6538.9|6536.1|6541.8|6539|6544.6|6541.8|6538.6|6535.5|45
1755487500000|2025-08-18 03:25:00|6542.5|6539.7|6542.2|6539.4|6547|6544|6541.8|6538.9|92
1755487800000|2025-08-18 03:30:00|6541.8|6539|6543|6539.2|6543.5|6540.7|6538.5|6535.2|116
1755488100000|2025-08-18 03:35:00|6543.4|6539.6|6545.5|6542.7|6547|6543.7|6543|6539.2|23
1755488400000|2025-08-18 03:40:00|6546|6542.2|6544.4|6540.6|6546|6542.7|6541.5|6538.2|31
1755488700000|2025-08-18 03:45:00|6544.8|6541|6544.8|6541|6544.8|6541.7|6539.5|6536|304
1755489000000|2025-08-18 03:50:00|6544.7|6541.9|6545.8|6543|6546.8|6544|6544.1|6540.6|10
1755489300000|2025-08-18 03:55:00|6546.1|6543.3|6550.3|6547.5|6552.6|6549.8|6546.1|6543.3|171
1755489600000|2025-08-18 04:00:00|6550|6547.2|6550.3|6546.5|6552.9|6549.8|6549.3|6546.2|59
1755489900000|2025-08-18 04:05:00|6550.6|6546.8|6550.7|6547.9|6552.9|6549.8|6548.9|6545.1|58
1755490200000|2025-08-18 04:10:00|6551|6548.2|6551.3|6548.5|6552.5|6549.5|6550|6546.4|43
1755490500000|2025-08-18 04:15:00|6551|6548.2|6550.7|6546.9|6552.5|6549.5|6549.9|6546.4|19
1755490800000|2025-08-18 04:20:00|6553.2|6549.4|6551.7|6548.9|6554.6|6550.8|6551.7|6548.9|46
1755491100000|2025-08-18 04:25:00|6552.7|6549.9|6555.2|6551.4|6555.2|6551.9|6552.3|6549.5|36
1755491400000|2025-08-18 04:30:00|6554.5|6551.7|6555.9|6553.1|6557.2|6554.1|6553.5|6550.7|161
1755491700000|2025-08-18 04:35:00|6554.9|6552.1|6555.9|6553.1|6556.7|6553.1|6553.9|6551.1|30
1755492000000|2025-08-18 04:40:00|6555.6|6552.8|6555|6551.2|6556.5|6552.8|6553.3|6550.2|18
1755492300000|2025-08-18 04:45:00|6554.2|6551.4|6551.8|6548|6554.2|6551.4|6551.4|6548|36
1755492600000|2025-08-18 04:50:00|6551|6548.2|6550.2|6547.4|6551.8|6548.2|6550|6547|20
1755492900000|2025-08-18 04:55:00|6549.2|6546.4|6549.1|6545.3|6550.4|6547.4|6547.2|6544.3|53
1755493200000|2025-08-18 05:00:00|6549.2|6546.4|6549.8|6547|6555.4|6551.6|6549.2|6546.4|37
1755493500000|2025-08-18 05:05:00|6549.5|6546.7|6550.4|6546.6|6553.1|6549.7|6549.5|6546.6|5
1755493800000|2025-08-18 05:10:00|6549.2|6546.4|6550.5|6547.7|6551.8|6548.4|6548.5|6545.6|10
1755494100000|2025-08-18 05:15:00|6550.2|6547.4|6554.2|6551.4|6555.8|6552.4|6549.5|6546.7|36
1755494400000|2025-08-18 05:20:00|6554.5|6551.7|6552.8|6550|6555.1|6551.7|6552.8|6550|10
1755494700000|2025-08-18 05:25:00|6552.4|6549.6|6548.3|6545.5|6555.2|6551.4|6545.1|6542.1|98
1755495000000|2025-08-18 05:30:00|6549.8|6546|6553.4|6550.6|6558.1|6554.8|6546.3|6543.5|124
1755495300000|2025-08-18 05:35:00|6554.8|6551|6554.1|6550.3|6557.2|6553.9|6552.6|6549.8|100
1755495600000|2025-08-18 05:40:00|6553.3|6550.5|6551.7|6548.9|6555.9|6552.7|6551.7|6548.4|127
1755495900000|2025-08-18 05:45:00|6552.6|6548.8|6552.1|6549.3|6554.2|6550.9|6550.4|6547.6|254
1755496200000|2025-08-18 05:50:00|6551.7|6548.9|6554.7|6551.9|6555.9|6552.3|6549.7|6546.9|93
1755496500000|2025-08-18 05:55:00|6554.4|6551.6|6554.5|6550.7|6556.2|6552.4|6550.7|6547.9|89
1755496800000|2025-08-18 06:00:00|6553.7|6550.9|6561.9|6558.1|6561.9|6558.2|6552.4|6549.4|214
1755497100000|2025-08-18 06:05:00|6561.2|6557.4|6558.5|6554.7|6561.2|6557.4|6555|6552.1|351
1755497400000|2025-08-18 06:10:00|6557|6554.2|6564.1|6561.3|6568.6|6565.4|6557|6554.1|590
1755497700000|2025-08-18 06:15:00|6564.3|6560.5|6572.3|6569.5|6572.3|6569.5|6563.6|6559.8|129
1755498000000|2025-08-18 06:20:00|6572.1|6568.3|6583.1|6580.3|6585|6582.2|6570.4|6566.7|531
1755498300000|2025-08-18 06:25:00|6582.8|6580|6577.6|6574.8|6583.2|6580|6574.4|6570.8|398
1755498600000|2025-08-18 06:30:00|6577.9|6575.1|6585|6582.2|6588.7|6585.5|6577.6|6574.3|227
1755498900000|2025-08-18 06:35:00|6585.3|6582.5|6585.8|6583|6585.9|6583.1|6581.2|6578.2|272
1755499200000|2025-08-18 06:40:00|6586|6583.2|6582|6578.2|6586|6583.2|6577|6573.2|262
1755499500000|2025-08-18 06:45:00|6582.3|6579.5|6576.5|6572.7|6586.9|6584.1|6576.5|6572.7|452
1755499800000|2025-08-18 06:50:00|6576.1|6572.3|6570.6|6567.8|6578.1|6574.7|6567.6|6564.3|470
1755500100000|2025-08-18 06:55:00|6570.3|6567.5|6573.8|6570|6579.3|6576.5|6569.9|6567.1|381
1755500400000|2025-08-18 07:00:00|6573.6|6570.8|6562.9|6559.1|6573.6|6570.8|6561.6|6558.5|487
1755500700000|2025-08-18 07:05:00|6561.9|6558.1|6555.3|6551.5|6563|6559.7|6553.4|6550.6|630
1755501000000|2025-08-18 07:10:00|6554.8|6552|6555.9|6553.1|6560.9|6558.1|6552.6|6549.8|701
1755501300000|2025-08-18 07:15:00|6555.6|6552.8|6560.4|6556.6|6561.1|6557.8|6555.3|6552.5|339
1755501600000|2025-08-18 07:20:00|6560.1|6556.3|6564.1|6560.3|6564.1|6561.1|6558.3|6555.3|308
1755501900000|2025-08-18 07:25:00|6563.6|6560.8|6561.8|6558|6564.3|6561.5|6559.8|6557|251
1755502200000|2025-08-18 07:30:00|6562.1|6558.3|6555.8|6552|6567.1|6563.5|6553.3|6550.5|1306
1755502500000|2025-08-18 07:35:00|6554.6|6551.8|6549.5|6546.7|6554.6|6551.8|6544.2|6541.4|810
1755502800000|2025-08-18 07:40:00|6549.8|6547|6545.6|6542.8|6550.6|6547.3|6542.4|6539.6|455
1755503100000|2025-08-18 07:45:00|6546|6543.2|6538.3|6534.5|6547.6|6544.4|6536.9|6533.9|1616
1755503400000|2025-08-18 07:50:00|6538.7|6534.9|6545.6|6541.8|6545.9|6542.1|6536.5|6533.7|1007
1755503700000|2025-08-18 07:55:00|6544.5|6541.7|6538.1|6535.3|6549.4|6545.9|6537|6534.2|1357
1755504000000|2025-08-18 08:00:00|6538.8|6536|6545.8|6543|6547.8|6545|6538.8|6535.6|1017
1755504300000|2025-08-18 08:05:00|6547|6543.2|6538.9|6536.1|6550|6546.7|6537.8|6534.9|869
1755504600000|2025-08-18 08:10:00|6539.2|6536.4|6542.2|6539.4|6547.4|6543.6|6538.2|6535.4|724
1755504900000|2025-08-18 08:15:00|6543.3|6539.5|6539|6535.2|6543.3|6539.7|6533.2|6530.4|791
1755505200000|2025-08-18 08:20:00|6537.2|6534.4|6547.2|6544.4|6552.4|6548.7|6535.2|6532.2|1218
1755505500000|2025-08-18 08:25:00|6547.7|6543.9|6543.8|6541|6548.2|6545.4|6536.8|6534|3230
1755505800000|2025-08-18 08:30:00|6545.2|6542.4|6548.1|6545.3|6552.6|6549.3|6543.5|6540.7|3671
1755506100000|2025-08-18 08:35:00|6549.5|6545.7|6549.6|6546.8|6551.5|6548.4|6546.6|6543.7|1070
1755506400000|2025-08-18 08:40:00|6549.2|6546.4|6553.9|6551.1|6556.9|6553.2|6549.2|6546.4|860
1755506700000|2025-08-18 08:45:00|6554.2|6551.4|6551|6548.2|6557.7|6554.1|6550.9|6547.6|608
1755507000000|2025-08-18 08:50:00|6552.4|6548.6|6551.7|6547.9|6554.5|6551|6550.2|6547.3|304
1755507300000|2025-08-18 08:55:00|6551.2|6548.4|6554.1|6551.3|6568.2|6565.4|6551.2|6548.4|2648
1755507600000|2025-08-18 09:00:00|6554.4|6550.3|6554.4|6551.6|6556.3|6553|6549.6|6546.6|480
1755507900000|2025-08-18 09:05:00|6554.7|6551.9|6561.6|6558.8|6563.7|6560.1|6554|6551.2|623
1755508200000|2025-08-18 09:10:00|6561.9|6559.1|6567.5|6564.7|6571.2|6568.4|6561.9|6558.9|717
1755508500000|2025-08-18 09:15:00|6567.8|6565|6573.9|6571.1|6574.2|6571.4|6566.5|6563.5|1255
1755508800000|2025-08-18 09:20:00|6574.2|6571.4|6587.2|6584.4|6590|6587|6573.2|6569.7|1952
1755509100000|2025-08-18 09:25:00|6586.9|6584.1|6582.7|6579.9|6593.6|6590.8|6581.4|6578.1|1552
1755509400000|2025-08-18 09:30:00|6583|6580.2|6586.4|6583.6|6589.2|6585.4|6577|6573.7|905
1755509700000|2025-08-18 09:35:00|6586.9|6583.1|6588.6|6584.8|6589.3|6586.3|6585.5|6582.1|267
1755510000000|2025-08-18 09:40:00|6588.3|6584.5|6588|6585.2|6589.8|6587|6586.5|6583.4|342
1755510300000|2025-08-18 09:45:00|6587.4|6584.6|6588.7|6585.9|6592.2|6589.1|6586.4|6583.6|832
1755510600000|2025-08-18 09:50:00|6589.2|6585.4|6589.9|6586.1|6595.8|6593|6589.2|6585.4|612
1755510900000|2025-08-18 09:55:00|6589.7|6586.9|6585.8|6583|6593.8|6591|6584.9|6581.1|649
1755511200000|2025-08-18 10:00:00|6585.5|6582.7|6579.1|6576.3|6588.8|6586|6577.7|6574.6|944
1755511500000|2025-08-18 10:05:00|6579.7|6575.9|6578.6|6575.8|6581.9|6578.8|6573.7|6570.8|393
1755511800000|2025-08-18 10:10:00|6578.7|6575.9|6576.4|6572.6|6581.3|6577.7|6575.6|6572.6|188
1755512100000|2025-08-18 10:15:00|6575.2|6572.4|6569.2|6565.4|6576.4|6572.6|6566.4|6563.6|502
1755512400000|2025-08-18 10:20:00|6569.5|6565.7|6564.6|6560.8|6570.2|6567.3|6560.5|6557.7|2513
1755512700000|2025-08-18 10:25:00|6563.2|6560.4|6570.6|6567.8|6570.6|6567.8|6557.8|6555|499
1755513000000|2025-08-18 10:30:00|6571.6|6568.1|6572.6|6568.8|6575.6|6572|6567.7|6564.8|782
1755513300000|2025-08-18 10:35:00|6572.3|6568.5|6573.6|6570.8|6579.5|6575.7|6572.1|6568.5|749
1755513600000|2025-08-18 10:40:00|6574|6571.2|6570.6|6566.8|6574|6571.2|6568.6|6565.2|174
1755513900000|2025-08-18 10:45:00|6570.3|6567.5|6569.8|6566|6571.1|6567.8|6566.6|6563.3|144
1755514200000|2025-08-18 10:50:00|6570.2|6566.4|6563.3|6560.5|6571.7|6568.9|6562.5|6559.3|663
1755514500000|2025-08-18 10:55:00|6563|6560.2|6580|6577.2|6580|6577.2|6561.7|6558.9|587
1755514800000|2025-08-18 11:00:00|6579.3|6576.5|6578.8|6576|6583.9|6580.9|6577.8|6575|288
1755515100000|2025-08-18 11:05:00|6578.4|6574.6|6571.7|6568.9|6579.1|6576.3|6571.2|6568|400
1755515400000|2025-08-18 11:10:00|6571.4|6568.6|6564.8|6562|6571.4|6568.6|6558.5|6555.4|366
1755515700000|2025-08-18 11:15:00|6565.5|6561.7|6562.9|6560.1|6565.8|6562.7|6559.1|6555.9|228
1755516000000|2025-08-18 11:20:00|6563.9|6561.1|6568.9|6566.1|6570.8|6568|6563.9|6560.4|168
1755516300000|2025-08-18 11:25:00|6568.6|6565.8|6569.2|6565.4|6570.6|6567.8|6566.7|6563|163
1755516600000|2025-08-18 11:30:00|6569.6|6565.8|6579.4|6576.6|6583.7|6579.9|6569.2|6565.4|902
1755516900000|2025-08-18 11:35:00|6579|6576.2|6581.1|6578.3|6582.3|6579.5|6578.5|6575.5|173
1755517200000|2025-08-18 11:40:00|6581.4|6577.3|6580.6|6576.8|6582.7|6579.9|6580|6576.8|151
1755517500000|2025-08-18 11:45:00|6581|6578.2|6574.6|6571.8|6583.3|6580.5|6573.9|6571|329
1755517800000|2025-08-18 11:50:00|6573.9|6571.1|6570.9|6567.1|6574.9|6572.1|6567|6563.6|481
1755518100000|2025-08-18 11:55:00|6571.3|6567.5|6572.2|6568.4|6575.1|6572.3|6569.4|6566.5|374
1755518400000|2025-08-18 12:00:00|6571.1|6568.3|6574.1|6570.3|6575.4|6572.3|6568.8|6565.7|597
1755518700000|2025-08-18 12:05:00|6573.4|6570.6|6574.8|6571|6575.1|6571.4|6567.1|6564.3|478
1755519000000|2025-08-18 12:10:00|6575.1|6571.3|6574.9|6572.1|6576.1|6572.4|6571.5|6568.7|636
1755519300000|2025-08-18 12:15:00|6575.2|6572.4|6573.5|6570.7|6575.9|6573.1|6570.5|6567.7|388
1755519600000|2025-08-18 12:20:00|6573.9|6571.1|6574.2|6571.4|6575.2|6572.4|6569.2|6566.3|1770
1755519900000|2025-08-18 12:25:00|6574.5|6571.7|6572.5|6569.7|6579.9|6577|6570.9|6568.1|1287
1755520200000|2025-08-18 12:30:00|6571.5|6568.7|6566|6563.2|6574.6|6571.1|6563.5|6560.7|2396
1755520500000|2025-08-18 12:35:00|6565.6|6562.8|6559.9|6556.1|6566|6563.2|6552.8|6550|874
1755520800000|2025-08-18 12:40:00|6560.3|6556.5|6561.6|6558.8|6566.2|6562.4|6557.5|6554.7|1245
1755521100000|2025-08-18 12:45:00|6562|6558.2|6562.5|6558.7|6569.8|6566|6558.6|6555.8|827
1755521400000|2025-08-18 12:50:00|6562.8|6559|6566.4|6562.6|6569.4|6566.2|6560.4|6557.6|414
1755521700000|2025-08-18 12:55:00|6566|6563.2|6561.7|6558.9|6567.2|6563.9|6557.7|6554.9|886
1755522000000|2025-08-18 13:00:00|6559.7|6556.9|6557|6554.2|6564.5|6560.7|6548.1|6545.3|1091
1755522300000|2025-08-18 13:05:00|6557.3|6554.5|6548.8|6546|6557.3|6554.5|6542.6|6539.8|1003
1755522600000|2025-08-18 13:10:00|6549.1|6546.3|6549.5|6545.7|6551.2|6547.4|6541.1|6538.3|766
1755522900000|2025-08-18 13:15:00|6548.6|6545.8|6542.2|6538.4|6555.9|6552.4|6539|6536.2|827
1755523200000|2025-08-18 13:20:00|6540.5|6536.7|6544.1|6541.3|6549.9|6546.9|6538.7|6535.4|2333
1755523500000|2025-08-18 13:25:00|6543.7|6540.9|6540.7|6537.9|6546.9|6543.6|6539|6535.8|980
1755523800000|2025-08-18 13:30:00|6540|6537.2|6503.8|6501|6540.5|6537.2|6503.8|6500.5|5225
1755524100000|2025-08-18 13:35:00|6503.1|6500.3|6516.4|6513.6|6518.4|6515.6|6498.1|6495.3|2624
1755524400000|2025-08-18 13:40:00|6517.1|6514.3|6521.2|6518.4|6529.6|6525.9|6514.8|6512|1538
1755524700000|2025-08-18 13:45:00|6521.6|6518.8|6523.4|6520.6|6525.7|6522.1|6516.1|6512.5|1418
1755525000000|2025-08-18 13:50:00|6523.9|6520.1|6524.7|6520.9|6535.6|6531.9|6518.2|6515.4|1857
1755525300000|2025-08-18 13:55:00|6523.5|6520.7|6524.1|6521.3|6528.2|6525.2|6519|6516.1|1359
1755525600000|2025-08-18 14:00:00|6524.5|6521.7|6521.4|6518.6|6530.9|6527.1|6518.8|6516|1885
1755525900000|2025-08-18 14:05:00|6522.1|6518.3|6516.1|6513.3|6526.6|6523.4|6512|6509.2|1251
1755526200000|2025-08-18 14:10:00|6516.4|6513.6|6512.9|6509.1|6516.9|6513.6|6511.4|6508.6|813
1755526500000|2025-08-18 14:15:00|6512|6509.2|6523|6519.2|6524.2|6520.9|6510.7|6507.9|3279
1755526800000|2025-08-18 14:20:00|6522.6|6519.8|6528.1|6524.3|6534.4|6530.6|6521|6518.2|2597
1755527100000|2025-08-18 14:25:00|6526.9|6524.1|6521.6|6518.8|6529.3|6526.1|6521.3|6518.5|1348
1755527400000|2025-08-18 14:30:00|6521.3|6518.5|6538.5|6535.7|6542.6|6539.4|6519.3|6516.5|1948
1755527700000|2025-08-18 14:35:00|6538.9|6536.1|6554.6|6551.8|6555.4|6552.6|6536.7|6532.9|2006
1755528000000|2025-08-18 14:40:00|6554.5|6551.7|6559.9|6556.1|6565.9|6563.1|6554.5|6550.9|2226
1755528300000|2025-08-18 14:45:00|6560|6557.2|6556.7|6553.9|6564.7|6561.9|6555.7|6552.9|2295
1755528600000|2025-08-18 14:50:00|6557.4|6554.6|6551.4|6548.6|6558.4|6555.6|6551|6547.9|694
1755528900000|2025-08-18 14:55:00|6551.1|6548.3|6556.3|6553.5|6558.6|6555.8|6551.1|6548.2|958
1755529200000|2025-08-18 15:00:00|6556.6|6553.8|6559.9|6556.1|6567|6564.2|6554.9|6552|2190
1755529500000|2025-08-18 15:05:00|6560.3|6557.5|6553.9|6551.1|6570.2|6567.4|6551.4|6547.6|1472
1755529800000|2025-08-18 15:10:00|6553.6|6550.8|6549.6|6545.8|6555.4|6552.5|6549.6|6545.8|2192
1755530100000|2025-08-18 15:15:00|6549.7|6546.9|6560.2|6556.4|6560.3|6557.5|6549.3|6545.8|2166
1755530400000|2025-08-18 15:20:00|6560.5|6556.7|6573.6|6570.8|6578.1|6575.1|6559.7|6556.4|4073
1755530700000|2025-08-18 15:25:00|6574.4|6570.6|6571.5|6568.7|6580.9|6578.1|6569.2|6565.6|4701
1755531000000|2025-08-18 15:30:00|6571.2|6568.4|6557.6|6554.8|6575.5|6572.7|6557.6|6554.4|3088
1755531300000|2025-08-18 15:35:00|6557.2|6554.4|6565.6|6562.8|6569.6|6566.8|6557.2|6554.4|1048
1755531600000|2025-08-18 15:40:00|6566.2|6563.4|6565.7|6561.9|6568.2|6565.4|6562.4|6559.2|666
1755531900000|2025-08-18 15:45:00|6565.4|6562.6|6569.1|6566.3|6569.5|6566.7|6559.1|6556|2547
1755532200000|2025-08-18 15:50:00|6569.6|6566.8|6574.9|6572.1|6577.8|6575|6569.6|6566.4|1511
1755532500000|2025-08-18 15:55:00|6575.5|6572.7|6576.2|6573.4|6577|6574.2|6572.8|6569.1|1060
1755532800000|2025-08-18 16:00:00|6576.5|6573.7|6576.8|6574|6585.5|6582.7|6574.6|6571.2|2369
1755533100000|2025-08-18 16:05:00|6576.7|6572.9|6572.4|6568.6|6577.1|6574.3|6569.4|6565.9|621
1755533400000|2025-08-18 16:10:00|6572.3|6569.5|6575.7|6572.9|6580.2|6577.4|6572.3|6569.5|941
1755533700000|2025-08-18 16:15:00|6574.8|6571|6570.8|6568|6576.1|6573|6569.8|6566.3|786
1755534000000|2025-08-18 16:20:00|6571.8|6569|6573.1|6569.3|6577.1|6574.3|6571.3|6567.7|1622
1755534300000|2025-08-18 16:25:00|6572.8|6570|6579.1|6576.3|6580.4|6577.6|6570|6566.6|1982
1755534600000|2025-08-18 16:30:00|6579.4|6576.6|6576.7|6573.9|6580.5|6577.1|6569.6|6566.8|636
1755534900000|2025-08-18 16:35:00|6576.4|6573.6|6582|6579.2|6583.4|6580.6|6576.4|6573.6|716
1755535200000|2025-08-18 16:40:00|6582.2|6578.4|6578.2|6575.4|6582.9|6580.1|6578.2|6575.3|484
1755535500000|2025-08-18 16:45:00|6578.5|6575.7|6579.7|6576.9|6583.1|6580.3|6577.9|6574.4|354
1755535800000|2025-08-18 16:50:00|6579.3|6576.5|6580.1|6577.3|6582.3|6579.5|6578.7|6575.1|332
1755536100000|2025-08-18 16:55:00|6580.5|6577.7|6582.2|6579.4|6582.9|6580.1|6579.5|6576.2|528
1755536400000|2025-08-18 17:00:00|6582|6578.2|6585.3|6582.5|6587|6584.2|6578.9|6575.3|762
1755536700000|2025-08-18 17:05:00|6586|6583.2|6600.2|6597.4|6605.1|6602.3|6586|6583.2|2731
1755537000000|2025-08-18 17:10:00|6600.7|6596.9|6599.4|6596.6|6606.5|6603.7|6594.9|6591.1|1304
1755537300000|2025-08-18 17:15:00|6600.4|6597.6|6634.3|6630.5|6636.5|6633.7|6600.4|6597.2|6238
1755537600000|2025-08-18 17:20:00|6634.4|6631.6|6606.8|6604|6642.2|6639.3|6605.3|6602.5|4158
1755537900000|2025-08-18 17:25:00|6607|6603.2|6613.2|6609.4|6616.4|6613.6|6605.1|6601.5|1707
1755538200000|2025-08-18 17:30:00|6613.3|6610.5|6620.5|6617.7|6622.6|6619.8|6610.8|6607|1201
1755538500000|2025-08-18 17:35:00|6620.1|6617.3|6613.1|6610.3|6623|6620|6611.1|6607.8|2415
1755538800000|2025-08-18 17:40:00|6613.5|6610.7|6614.1|6611.3|6619|6616.2|6613.5|6609.8|677
1755539100000|2025-08-18 17:45:00|6614.3|6610.5|6610.4|6607.6|6615.6|6612.6|6607|6603.8|620
1755539400000|2025-08-18 17:50:00|6610.6|6606.8|6612.6|6609.8|6615.3|6612.3|6606.5|6602.7|530
1755539700000|2025-08-18 17:55:00|6613.2|6609.4|6614.1|6611.3|6617.6|6614.8|6610.6|6607.8|533
1755540000000|2025-08-18 18:00:00|6614.4|6611.6|6614|6611.2|6619.2|6616.2|6611|6607.7|706
1755540300000|2025-08-18 18:05:00|6613.7|6610.9|6615.3|6612.5|6619.1|6616.3|6612.5|6609.7|855
1755540600000|2025-08-18 18:10:00|6615.6|6612.8|6614.4|6611.6|6619.3|6616.3|6613.6|6610.1|716
1755540900000|2025-08-18 18:15:00|6614|6611.2|6621.1|6618.3|6623.4|6620.2|6610.1|6606.8|1184
1755541200000|2025-08-18 18:20:00|6620.7|6617.9|6618.5|6614.7|6631.3|6628.3|6615|6611.5|3257
1755541500000|2025-08-18 18:25:00|6618.1|6614.3|6624.6|6621.8|6625.2|6622.4|6614|6610.2|5507
1755541800000|2025-08-18 18:30:00|6624.2|6621.4|6625.6|6622.8|6628.7|6625.8|6619.8|6616|1832
1755542100000|2025-08-18 18:35:00|6625.2|6622.4|6625|6621.2|6627.5|6624.7|6623.2|6619.9|375
1755542400000|2025-08-18 18:40:00|6625.4|6621.6|6628.1|6624.3|6631.9|6629.1|6622.9|6619.2|781
1755542700000|2025-08-18 18:45:00|6627.9|6625.1|6625|6622.2|6628.2|6625.4|6624.2|6621.3|222
1755543000000|2025-08-18 18:50:00|6625.3|6622.5|6624.4|6620.6|6625.9|6623.1|6619.2|6615.8|316
1755543300000|2025-08-18 18:55:00|6623.3|6620.5|6620.6|6617.8|6624.7|6620.9|6618.5|6615.1|317
1755543600000|2025-08-18 19:00:00|6620.7|6616.9|6615.9|6613.1|6621.3|6617.9|6610.9|6607.1|856
1755543900000|2025-08-18 19:05:00|6616.2|6612.4|6604.7|6601.9|6616.2|6612.8|6604.7|6601.3|410
1755544200000|2025-08-18 19:10:00|6605.1|6602.3|6609.6|6605.8|6609.9|6606.6|6605.1|6602|148
1755544500000|2025-08-18 19:15:00|6609.9|6606.1|6607.7|6603.9|6609.9|6606.1|6602.4|6599.3|250
1755544800000|2025-08-18 19:20:00|6608.1|6604.3|6615.1|6612.3|6615.9|6612.3|6607.1|6604.3|257
1755545100000|2025-08-18 19:25:00|6616.5|6612.7|6617.6|6613.8|6620.9|6617.3|6615.1|6612.3|1536
1755545400000|2025-08-18 19:30:00|6617.1|6614.3|6614.9|6612.1|6617.1|6614.3|6614.2|6611.3|94
1755545700000|2025-08-18 19:35:00|6615.8|6612|6615.5|6612.7|6616.2|6613|6606.5|6603.7|495
1755546000000|2025-08-18 19:40:00|6615.2|6612.4|6608.7|6605.9|6617.2|6614|6608.7|6605.9|212
1755546300000|2025-08-18 19:45:00|6611|6607.2|6613.6|6610.8|6613.8|6610.8|6609.4|6606.6|743
1755546600000|2025-08-18 19:50:00|6614|6611.2|6618|6614.2|6619.2|6615.9|6614|6611|401
1755546900000|2025-08-18 19:55:00|6618.4|6615.2|6615.7|6612.9|6620|6617.2|6612.4|6609.5|176
1755547200000|2025-08-18 20:00:00|6616|6613.2|6614.2|6610.4|6616.6|6613.7|6614|6610.4|76
1755547500000|2025-08-18 20:05:00|6614.5|6611.7|6615.1|6611.3|6615.5|6612.7|6612.6|6609.1|201
1755547800000|2025-08-18 20:10:00|6614.4|6611.6|6612.9|6609.1|6614.4|6611.6|6611.4|6608.3|123
1755548100000|2025-08-18 20:15:00|6612.7|6609.9|6613.9|6610.1|6614.4|6611.3|6612.3|6609.1|6
1755548400000|2025-08-18 20:20:00|6614.9|6611.1|6616.9|6613.1|6616.9|6613.8|6614.3|6611.1|75
1755548700000|2025-08-18 20:25:00|6616.6|6613.8|6618.5|6615.7|6618.5|6615.7|6616.6|6613.3|167
1755549000000|2025-08-18 20:30:00|6618.2|6615.4|6618.8|6616|6620.3|6617.3|6617.2|6613.9|49
1755549300000|2025-08-18 20:35:00|6618.6|6614.8|6614.8|6612|6619.3|6616.3|6614.6|6610.8|38
1755549600000|2025-08-18 20:40:00|6614.7|6610.9|6614.7|6611.9|6615|6612.2|6611.9|6608.3|109
1755549900000|2025-08-18 20:45:00|6615.3|6611.5|6615.1|6612.3|6616.7|6613.9|6614.7|6611.2|64
1755550200000|2025-08-18 20:50:00|6615.8|6612|6618.3|6614.5|6619.3|6616.1|6615.1|6612|80
1755550500000|2025-08-18 20:55:00|6617.6|6614.8|6612.7|6609.9|6618|6614.8|6610.5|6606.7|215
1755550800000|2025-08-18 21:00:00|6612.4|6608.6|6607.8|6605|6615.4|6610|6607.8|6604.5|82
1755551100000|2025-08-18 21:05:00|6606.8|6604|6604.1|6601.3|6607.2|6604|6603.8|6600.8|14
1755551400000|2025-08-18 21:10:00|6608.1|6600.3|6609.3|6601.5|6610.8|6603|6608.1|6600.3|235
1755552000000|2025-08-18 21:20:00|6610.4|6602.6|6610.4|6602.6|6610.4|6602.6|6610.4|6602.6|2
1755552300000|2025-08-18 21:25:00|6610.9|6603.1|6610.9|6603.1|6610.9|6603.1|6610.9|6603.1|0
1755552600000|2025-08-18 21:30:00|6611.8|6604|6610.6|6606.8|6612.3|6606.8|6605.6|6602.8|450
1755552900000|2025-08-18 21:35:00|6610.9|6607.1|6611.4|6607.6|6611.4|6607.6|6610.9|6607.1|3
1755553200000|2025-08-18 21:40:00|6611.1|6607.3|6611.1|6607.3|6611.1|6607.3|6611.1|6607.3|8
1755553500000|2025-08-18 21:45:00|6611.4|6607.6|6611.4|6607.6|6611.4|6607.6|6609.6|6606.8|2
1755553800000|2025-08-18 21:50:00|6615.1|6607.3|6615.1|6607.3|6615.1|6607.3|6614.6|6606.8|0
1755554100000|2025-08-18 21:55:00|6615.4|6607.6|6614.9|6607.1|6615.4|6607.6|6614.4|6606.6|8
1755561600000|2025-08-19 00:00:00|6621.3|6613.5|6616|6613.2|6621.5|6617.7|6610.5|6607.7|247
1755561900000|2025-08-19 00:05:00|6615.6|6612.8|6616|6613.2|6618.4|6614.6|6614|6610.9|52
1755562200000|2025-08-19 00:10:00|6617|6612.9|6612.1|6609.3|6617.8|6614|6612.1|6609.3|16
1755562500000|2025-08-19 00:15:00|6612.4|6609.6|6611.1|6608.3|6613.8|6610.3|6611.1|6608.3|22
1755562800000|2025-08-19 00:20:00|6609.7|6606.9|6611.1|6608.3|6612.1|6609.3|6609.7|6606.4|14
1755563100000|2025-08-19 00:25:00|6611.4|6608.6|6609.6|6606.8|6611.4|6608.6|6606.6|6603.4|24
1755563400000|2025-08-19 00:30:00|6608.3|6605.5|6609.5|6606.7|6609.9|6607.1|6607.8|6604|3
1755563700000|2025-08-19 00:35:00|6609.9|6607.1|6608.9|6606.1|6611.9|6609.1|6608.9|6605.4|13
1755564000000|2025-08-19 00:40:00|6608.5|6605.7|6607.9|6605.1|6608.9|6605.7|6607.5|6604|12
1755564300000|2025-08-19 00:45:00|6607.5|6604.7|6608.9|6606.1|6610.5|6607.7|6607.5|6604|11
1755564600000|2025-08-19 00:50:00|6609.5|6606.7|6609.5|6605.7|6610.5|6607.1|6607.9|6605.1|27
1755564900000|2025-08-19 00:55:00|6609.2|6605.4|6608.5|6604.7|6609.9|6607.1|6607.5|6604.4|7
1755565200000|2025-08-19 01:00:00|6607.5|6604.4|6594.4|6591.6|6608.2|6605|6592.7|6589.5|474
1755565500000|2025-08-19 01:05:00|6594.7|6591.9|6597|6593.2|6597.6|6594.3|6591.4|6588.5|242
1755565800000|2025-08-19 01:10:00|6598|6594.2|6593|6589.2|6598.5|6595.7|6591.1|6588.3|122
1755566100000|2025-08-19 01:15:00|6593.1|6590.3|6597.1|6594.3|6599|6595.9|6593.1|6590.3|101
1755566400000|2025-08-19 01:20:00|6596.7|6593.9|6601.7|6598.9|6605|6601.9|6596.7|6593.9|125
1755566700000|2025-08-19 01:25:00|6601.4|6598.6|6601.4|6598.6|6605|6601.3|6601.4|6597.8|218
1755567000000|2025-08-19 01:30:00|6601.7|6598.9|6600.4|6597.6|6605.3|6601.9|6599.4|6596.5|28
1755567300000|2025-08-19 01:35:00|6600|6597.2|6595.6|6592.8|6601.6|6598.6|6595.6|6592.8|120
1755567600000|2025-08-19 01:40:00|6595.7|6591.9|6596.6|6592.8|6597.9|6595|6595.3|6591.5|4
1755567900000|2025-08-19 01:45:00|6596.8|6594|6594.7|6591.9|6597.8|6595|6594.4|6591.6|54
1755568200000|2025-08-19 01:50:00|6595.1|6592.3|6596.7|6593.9|6596.9|6593.9|6594.7|6591.9|42
1755568500000|2025-08-19 01:55:00|6597.9|6594.1|6595.9|6592.1|6597.9|6594.1|6592.4|6589.6|121
1755568800000|2025-08-19 02:00:00|6595|6592.2|6586.3|6583.5|6596.2|6592.4|6585.6|6582.8|212
1755569100000|2025-08-19 02:05:00|6585.9|6583.1|6594.8|6591|6594.8|6591|6585.6|6582.8|129
1755569400000|2025-08-19 02:10:00|6593.8|6590.6|6593.4|6590.6|6595.8|6592.3|6592.4|6589.6|49
1755569700000|2025-08-19 02:15:00|6593.1|6590.3|6591.1|6587.3|6595.2|6591.4|6590.8|6587.3|93
1755570000000|2025-08-19 02:20:00|6590.3|6587.5|6591.9|6589.1|6594.5|6590.8|6590.3|6587.5|21
1755570300000|2025-08-19 02:25:00|6592.2|6589.4|6591.9|6588.1|6592.6|6589.8|6591.2|6587.7|35
1755570600000|2025-08-19 02:30:00|6590.9|6588.4|6595.1|6592.3|6595.9|6592.3|6590.6|6587.7|44
1755570900000|2025-08-19 02:35:00|6596.9|6593.1|6595|6592.2|6598.6|6595.1|6595|6591.7|39
1755571200000|2025-08-19 02:40:00|6595.5|6591.7|6592.5|6588.7|6595.5|6591.7|6591.5|6588.7|19
1755571500000|2025-08-19 02:45:00|6591.8|6589|6590.7|6586.9|6592.7|6589.2|6587.2|6584.4|74
1755571800000|2025-08-19 02:50:00|6589.2|6586.4|6590|6586.2|6591.4|6587.8|6588.9|6585.9|4
1755572100000|2025-08-19 02:55:00|6589.2|6586.4|6589.1|6585.3|6591.1|6587.3|6587|6584.2|16
1755572400000|2025-08-19 03:00:00|6588.3|6585.5|6596|6592.2|6596.3|6592.7|6587|6584.2|49
1755572700000|2025-08-19 03:05:00|6595.5|6592.7|6593.9|6591.1|6596.8|6593.1|6593.5|6590.7|115
1755573000000|2025-08-19 03:10:00|6594.2|6591.4|6596.4|6593.6|6598.7|6595|6594.2|6591.2|78
1755573300000|2025-08-19 03:15:00|6596.1|6593.3|6596.8|6593|6597.8|6594.3|6593.1|6590.3|205
1755573600000|2025-08-19 03:20:00|6597.1|6593.3|6597.1|6593.3|6599.1|6595.3|6595.7|6592.9|51
1755573900000|2025-08-19 03:25:00|6596.4|6593.6|6594.8|6591|6597.1|6593.6|6592.4|6589.6|66
1755574200000|2025-08-19 03:30:00|6595.1|6591.3|6590.8|6587|6595.2|6591.6|6589.8|6587|180
1755574500000|2025-08-19 03:35:00|6589.8|6587.1|6587.4|6583.6|6589.9|6587.1|6586.2|6583.4|34
1755574800000|2025-08-19 03:40:00|6586.5|6583.7|6590.4|6586.6|6590.4|6586.6|6586.2|6583.4|38
1755575100000|2025-08-19 03:45:00|6590|6586.2|6591.4|6587.6|6591.4|6587.6|6589.2|6586.2|28
1755575400000|2025-08-19 03:50:00|6590.2|6587.4|6587.9|6585.1|6590.4|6587.4|6587.5|6584.7|39
1755575700000|2025-08-19 03:55:00|6589|6585.2|6589|6585.2|6589.7|6585.9|6587.9|6585.1|5
1755576000000|2025-08-19 04:00:00|6589.4|6585.6|6586.3|6583.5|6589.4|6585.6|6586.3|6583.5|46
1755576300000|2025-08-19 04:05:00|6587.4|6583.6|6585.4|6581.6|6588.4|6584.6|6584.6|6581.6|73
1755576600000|2025-08-19 04:10:00|6584.3|6581.5|6584.3|6581.5|6586.4|6582.6|6583.9|6581.1|20
1755576900000|2025-08-19 04:15:00|6583.6|6580.8|6584.4|6580.6|6584.4|6581.5|6582.6|6579.8|46
1755577200000|2025-08-19 04:20:00|6583.6|6580.8|6582.9|6580.1|6584.4|6580.8|6582.6|6579.8|4
1755577500000|2025-08-19 04:25:00|6583.2|6580.4|6579.2|6576.4|6584.4|6580.6|6577.2|6574.4|125
1755577800000|2025-08-19 04:30:00|6580.2|6577.4|6580.2|6577.4|6580.9|6578.1|6579.9|6576.9|60
1755578100000|2025-08-19 04:35:00|6579.9|6577.1|6581.7|6577.9|6582.7|6579.4|6578.8|6575.6|47
1755578400000|2025-08-19 04:40:00|6581.4|6577.6|6581.2|6578.4|6581.7|6578.4|6577.5|6574.6|263
1755578700000|2025-08-19 04:45:00|6582.7|6578.9|6582.6|6579.8|6583.2|6580.4|6580.9|6578.1|58
1755579000000|2025-08-19 04:50:00|6582.9|6580.1|6579.9|6577.1|6583|6580.1|6579.9|6577.1|66
1755579300000|2025-08-19 04:55:00|6581|6577.2|6579.5|6576.7|6581|6577.2|6579.2|6576.4|18
1755579600000|2025-08-19 05:00:00|6578.6|6575.8|6580.5|6577.7|6582.5|6578.7|6575.5|6572.7|237
1755579900000|2025-08-19 05:05:00|6580.9|6578.1|6584.5|6581.7|6585.3|6581.7|6579.5|6576.2|111
1755580200000|2025-08-19 05:10:00|6585.4|6581.6|6583.5|6580.7|6585.4|6581.7|6582.2|6579.2|53
1755580500000|2025-08-19 05:15:00|6584.4|6580.6|6582.5|6579.7|6584.4|6580.7|6582.2|6579.2|2
1755580800000|2025-08-19 05:20:00|6583.5|6580.7|6581.1|6578.3|6584|6580.7|6580.2|6577.4|47
1755581100000|2025-08-19 05:25:00|6581.5|6578.7|6581.3|6577.5|6582.3|6578.7|6578.5|6575.7|46
1755581400000|2025-08-19 05:30:00|6580.5|6577.7|6575.8|6573|6583|6579.2|6575.5|6572.7|103
1755581700000|2025-08-19 05:35:00|6575.5|6572.7|6577.4|6574.6|6578|6574.7|6574.1|6571.2|217
1755582000000|2025-08-19 05:40:00|6577.1|6574.3|6570.3|6567.5|6578.2|6575|6570.3|6567.3|125
1755582300000|2025-08-19 05:45:00|6570.6|6567.8|6570.7|6567.9|6574.5|6571|6567.6|6564.8|167
1755582600000|2025-08-19 05:50:00|6571|6568.2|6572.2|6568.4|6572.6|6569.1|6567.9|6564.8|154
1755582900000|2025-08-19 05:55:00|6571.2|6567.4|6579.7|6576.9|6581.9|6578.4|6569.9|6567.1|351
1755583200000|2025-08-19 06:00:00|6580.8|6577|6595.5|6591.7|6595.5|6591.9|6579.3|6576.3|411
1755583500000|2025-08-19 06:05:00|6594.7|6591.9|6593.7|6589.9|6597.1|6593.4|6591.8|6588.2|335
1755583800000|2025-08-19 06:10:00|6593.3|6589.5|6583.4|6579.6|6593.3|6589.5|6579.9|6576.9|207
1755584100000|2025-08-19 06:15:00|6583.1|6579.3|6583.2|6579.4|6585.8|6582.2|6581|6578.2|89
1755584400000|2025-08-19 06:20:00|6582|6579.2|6587|6584.2|6591.1|6587.3|6581.7|6578.9|302
1755584700000|2025-08-19 06:25:00|6586.7|6583.9|6589.9|6586.1|6590.9|6587.2|6584|6581.2|140
1755585000000|2025-08-19 06:30:00|6588.7|6585.9|6585.8|6582|6590.5|6586.9|6583.4|6580|211
1755585300000|2025-08-19 06:35:00|6584.7|6581.9|6590|6587.2|6591.8|6588.2|6584.7|6581.9|198
1755585600000|2025-08-19 06:40:00|6591.4|6587.6|6597.3|6594.5|6601.4|6598.1|6590|6587.2|505
1755585900000|2025-08-19 06:45:00|6597.9|6595.1|6593.6|6590.8|6600.6|6597.4|6593.6|6590.8|581
1755586200000|2025-08-19 06:50:00|6594|6591.2|6585|6582.2|6596.5|6592.9|6581.8|6577.4|516
1755586500000|2025-08-19 06:55:00|6585.5|6581.7|6583.9|6581.1|6588.3|6584.7|6583.5|6580.7|91
1755586800000|2025-08-19 07:00:00|6584.6|6580.8|6570.8|6568|6585.3|6582.1|6566.7|6563.9|2115
1755587100000|2025-08-19 07:05:00|6571.5|6568.7|6570.8|6567|6577.4|6574.2|6566.7|6563.9|1795
1755587400000|2025-08-19 07:10:00|6570.4|6567.6|6568.2|6564.4|6575|6571.2|6566.8|6564|703
1755587700000|2025-08-19 07:15:00|6567.9|6564.1|6567.8|6565|6575.1|6572.3|6566.4|6563.6|620
1755588000000|2025-08-19 07:20:00|6567.4|6564.6|6566.4|6563.6|6567.9|6564.6|6561.4|6558.1|815
1755588300000|2025-08-19 07:25:00|6567.8|6564|6568.4|6565.6|6572.5|6568.7|6566.4|6563.6|511
1755588600000|2025-08-19 07:30:00|6568.7|6565.9|6565.1|6562.3|6568.8|6565.9|6559.1|6556.3|808
1755588900000|2025-08-19 07:35:00|6565.4|6562.6|6570.5|6566.7|6575.2|6572.3|6565.1|6562.3|968
1755589200000|2025-08-19 07:40:00|6570.2|6566.4|6567.8|6564|6570.4|6567.2|6564|6561|537
1755589500000|2025-08-19 07:45:00|6567.4|6563.6|6573.6|6570.8|6577.1|6573.3|6566.8|6563.6|881
1755589800000|2025-08-19 07:50:00|6574.2|6571.4|6573.1|6569.3|6575.1|6571.5|6569.9|6567.1|366
1755590100000|2025-08-19 07:55:00|6572.9|6569.1|6568.2|6565.4|6573.1|6569.9|6568|6564.3|585
1755590400000|2025-08-19 08:00:00|6568.3|6565.5|6578.6|6575.8|6580.5|6577.5|6564.6|6561.4|1449
1755590700000|2025-08-19 08:05:00|6578|6575.2|6573.2|6569.4|6578|6575.2|6570.2|6567.4|819
1755591000000|2025-08-19 08:10:00|6572.1|6569.3|6574.3|6571.5|6576.4|6573.5|6567.9|6565.1|960
1755591300000|2025-08-19 08:15:00|6573.9|6571.1|6577.2|6574.4|6583.6|6580|6572.9|6570.1|1524
1755591600000|2025-08-19 08:20:00|6578|6574.2|6570.7|6566.9|6578|6574.2|6564.2|6561.2|841
1755591900000|2025-08-19 08:25:00|6569.9|6567.1|6563|6560.2|6576|6573.2|6563|6560.2|4660
1755592200000|2025-08-19 08:30:00|6561.6|6558.8|6569.3|6566.5|6573.1|6569.9|6561.6|6558.8|3850
1755592500000|2025-08-19 08:35:00|6569.9|6567.1|6553.7|6550.9|6570.3|6567.4|6552.4|6549.2|1792
1755592800000|2025-08-19 08:40:00|6553.3|6550.5|6558.2|6555.4|6560.1|6556.4|6550.7|6547.9|978
1755593100000|2025-08-19 08:45:00|6558.9|6556.1|6556.6|6553.8|6566.6|6563|6554.9|6552.1|1268
1755593400000|2025-08-19 08:50:00|6556.9|6554.1|6553.5|6549.7|6561.5|6558.1|6551.6|6548.8|917
1755593700000|2025-08-19 08:55:00|6552.6|6549.8|6551.3|6548.5|6556.1|6552.8|6550.3|6547.5|777
1755594000000|2025-08-19 09:00:00|6551.6|6548.8|6556.5|6553.7|6557.3|6554|6550.9|6548.1|1095
1755594300000|2025-08-19 09:05:00|6556.8|6554|6551.6|6548.8|6558.1|6555.3|6546.5|6543|1843
1755594600000|2025-08-19 09:10:00|6551.2|6548.4|6545.6|6542.8|6554.9|6551.3|6544.6|6541.8|3004
1755594900000|2025-08-19 09:15:00|6545.8|6543|6543.3|6540.5|6551.4|6547.8|6542.3|6539.5|3902
1755595200000|2025-08-19 09:20:00|6543.5|6540.7|6557.2|6554.4|6558|6554.8|6543.1|6540.3|1007
1755595500000|2025-08-19 09:25:00|6557.1|6554.3|6556.4|6552.6|6559.3|6555.8|6554|6551.1|1287
1755595800000|2025-08-19 09:30:00|6556.1|6552.3|6553.6|6550.8|6556.1|6553|6551.2|6547.6|600
1755596100000|2025-08-19 09:35:00|6553.2|6550.4|6553.4|6549.6|6555.1|6551.3|6546.5|6543.7|799
1755596400000|2025-08-19 09:40:00|6552.7|6548.9|6560.5|6557.7|6561.8|6558.4|6551.3|6547.9|510
1755596700000|2025-08-19 09:45:00|6560.9|6558.1|6561.7|6557.9|6567.2|6563.6|6559|6555.5|912
1755597000000|2025-08-19 09:50:00|6561.4|6557.6|6555|6552.2|6561.6|6558.4|6550.3|6547.5|1105
1755597300000|2025-08-19 09:55:00|6556.3|6553.5|6560.8|6558|6564.2|6560.4|6556|6552.9|1070
1755597600000|2025-08-19 10:00:00|6561.1|6558.3|6561.1|6558.3|6565.8|6562.6|6557.1|6554.3|974
1755597900000|2025-08-19 10:05:00|6561.8|6559|6562.1|6559.3|6568.2|6565.3|6558|6555.2|1376
1755598200000|2025-08-19 10:10:00|6562.9|6559.1|6564.1|6561.3|6567.2|6563.6|6561.1|6558.3|385
1755598500000|2025-08-19 10:15:00|6564.4|6561.6|6562.2|6558.4|6568.2|6565|6561.1|6558.3|336
1755598800000|2025-08-19 10:20:00|6561.8|6559|6558.1|6555.3|6564.3|6560.6|6556.1|6553.3|1115
1755599100000|2025-08-19 10:25:00|6557.5|6554.7|6551.1|6548.3|6557.9|6554.7|6547.1|6544.3|695
1755599400000|2025-08-19 10:30:00|6551.4|6548.6|6558.1|6555.3|6560.2|6556.9|6549.3|6546.5|604
1755599700000|2025-08-19 10:35:00|6557.1|6554.3|6551.1|6548.3|6557.1|6554.3|6549.4|6546.6|598
1755600000000|2025-08-19 10:40:00|6550.4|6547.6|6549.5|6546.7|6561.5|6558.3|6545.8|6543|1457
1755600300000|2025-08-19 10:45:00|6549.9|6546.1|6542.8|6540|6552.3|6548.7|6541.8|6539|1265
1755600600000|2025-08-19 10:50:00|6542.2|6539.4|6544.3|6540.5|6546.7|6543.7|6539.2|6536.2|522
1755600900000|2025-08-19 10:55:00|6544.7|6540.9|6545.7|6541.9|6547.7|6544.4|6541.8|6539|436
1755601200000|2025-08-19 11:00:00|6545.3|6541.5|6546.5|6543.7|6547.7|6544.4|6542.2|6539.4|1314
1755601500000|2025-08-19 11:05:00|6546.2|6543.4|6541.8|6539|6548.6|6545.3|6539.5|6536.7|837
1755601800000|2025-08-19 11:10:00|6542.9|6539.1|6548.1|6545.3|6550.8|6547.6|6542.4|6539.1|1005
1755602100000|2025-08-19 11:15:00|6547.9|6545.1|6551.4|6548.6|6558|6554.4|6545.5|6542.7|918
1755602400000|2025-08-19 11:20:00|6552.3|6548.5|6551.7|6548.9|6553.5|6549.7|6549.3|6546.5|232
1755602700000|2025-08-19 11:25:00|6551.3|6548.5|6552|6549.2|6554.9|6551.6|6550.4|6547.6|292
1755603000000|2025-08-19 11:30:00|6552.4|6549.6|6554.4|6551.6|6555.9|6552.1|6546.3|6543.1|296
1755603300000|2025-08-19 11:35:00|6554|6551.2|6552.6|6549.8|6563.3|6559.5|6552.3|6549.3|1037
1755603600000|2025-08-19 11:40:00|6553.3|6550.5|6566.1|6563.3|6567.3|6564.5|6553.1|6550.3|1987
1755603900000|2025-08-19 11:45:00|6565.8|6563|6565.4|6562.6|6573.6|6570.8|6563.9|6560.1|3489
1755604200000|2025-08-19 11:50:00|6565|6562.2|6562|6559.2|6565.1|6562.3|6559.4|6555.8|499
1755604500000|2025-08-19 11:55:00|6563|6560.2|6568.8|6566|6573.4|6570.6|6562.5|6558.7|2001
1755604800000|2025-08-19 12:00:00|6569.1|6565.3|6571.1|6568.3|6573|6569.6|6567|6564.2|765
1755605100000|2025-08-19 12:05:00|6571.4|6568.6|6571.8|6569|6576.7|6573.9|6564.1|6560.6|1047
1755605400000|2025-08-19 12:10:00|6572.3|6568.5|6566.9|6563.1|6576.3|6573.5|6565.2|6561.4|1870
1755605700000|2025-08-19 12:15:00|6567.1|6564.3|6565.7|6562.9|6576.5|6573.5|6565|6561.4|1224
1755606000000|2025-08-19 12:20:00|6565.6|6561.8|6561.7|6558.9|6566.7|6563.9|6557|6553.7|1191
1755606300000|2025-08-19 12:25:00|6561.8|6558|6562.3|6559.5|6563.9|6561.1|6558.9|6556.1|941
1755606600000|2025-08-19 12:30:00|6562|6559.2|6556.3|6553.5|6562.6|6559.5|6553.1|6549.4|549
1755606900000|2025-08-19 12:35:00|6556.6|6553.8|6555.1|6551.3|6564.3|6561.5|6551.8|6549|2778
1755607200000|2025-08-19 12:40:00|6554.8|6551|6552.1|6549.3|6557.7|6553.9|6550.4|6547.6|4034
1755607500000|2025-08-19 12:45:00|6552.5|6549.7|6555.9|6552.1|6556.3|6552.6|6551.5|6548.7|633
1755607800000|2025-08-19 12:50:00|6555.1|6552.3|6551.2|6547.4|6557.3|6553.6|6549.4|6546.6|1275
1755608100000|2025-08-19 12:55:00|6549.7|6546.9|6555.8|6553|6558.2|6554.6|6549.7|6546.9|763
1755608400000|2025-08-19 13:00:00|6555.4|6552.6|6546.3|6542.5|6557.2|6553.6|6540.8|6538|1592
1755608700000|2025-08-19 13:05:00|6545.1|6542.3|6540.8|6538|6546.6|6543|6538.8|6536|1895
1755609000000|2025-08-19 13:10:00|6541.6|6537.8|6543.2|6539.4|6544.6|6540.9|6533.4|6530.6|2278
1755609300000|2025-08-19 13:15:00|6543.6|6539.8|6544.1|6541.3|6547.9|6544.1|6541.1|6538.3|1084
1755609600000|2025-08-19 13:20:00|6544.8|6542|6554|6551.2|6554.5|6551.2|6544.1|6541.3|2349
1755609900000|2025-08-19 13:25:00|6554.3|6551.5|6558.4|6555.6|6562.9|6560|6554.3|6551.5|891
1755610200000|2025-08-19 13:30:00|6558|6555.2|6553.8|6551|6560.3|6557.5|6550.8|6547.6|959
1755610500000|2025-08-19 13:35:00|6554.1|6551.3|6553.3|6550.5|6556.6|6553.5|6552.8|6549.6|481
1755610800000|2025-08-19 13:40:00|6553|6550.2|6556.1|6553.3|6559.7|6556.9|6549.2|6546.2|1069
1755611100000|2025-08-19 13:45:00|6557.1|6553.7|6565.8|6562|6565.8|6562.8|6556.1|6553.3|1033
1755611400000|2025-08-19 13:50:00|6564.9|6562.1|6572.6|6568.8|6584.2|6581.4|6563.7|6560.7|2858
1755611700000|2025-08-19 13:55:00|6571.9|6569.1|6559.7|6556.9|6572.6|6569.4|6555.4|6552.1|1172
1755612000000|2025-08-19 14:00:00|6560|6557.2|6560.9|6558.1|6561.7|6558.6|6558.2|6554.9|794
1755612300000|2025-08-19 14:05:00|6561.5|6557.7|6559.7|6556.9|6561.8|6558.8|6554.6|6551.8|633
1755612600000|2025-08-19 14:10:00|6560.1|6557.3|6559.9|6557.1|6561.5|6558.3|6553.1|6550.1|1724
1755612900000|2025-08-19 14:15:00|6559.5|6556.7|6575.3|6572.5|6580.3|6577.5|6558.2|6554.9|2401
1755613200000|2025-08-19 14:20:00|6575.6|6572.8|6573.4|6570.6|6584.3|6581.5|6572.3|6569.5|2432
1755613500000|2025-08-19 14:25:00|6574.4|6571.6|6576.5|6572.7|6583|6580.1|6566|6563.2|2408
1755613800000|2025-08-19 14:30:00|6576.3|6573.5|6577.7|6574.9|6581.5|6578.5|6571.6|6567.8|1429
1755614100000|2025-08-19 14:35:00|6578|6574.2|6569.3|6565.5|6579|6575.9|6568.2|6565|1624
1755614400000|2025-08-19 14:40:00|6568.8|6566|6570.9|6568.1|6573.4|6569.6|6564.4|6561.6|1179
1755614700000|2025-08-19 14:45:00|6572.4|6568.6|6575.2|6572.4|6576.7|6573.4|6567.2|6563.9|738
1755615000000|2025-08-19 14:50:00|6575.6|6572.8|6571.8|6569|6580.2|6576.8|6570.4|6567.6|1760
1755615300000|2025-08-19 14:55:00|6572|6569.2|6570.7|6567.9|6574.1|6571|6568.5|6565|736
1755615600000|2025-08-19 15:00:00|6570.9|6567.1|6570.7|6566.9|6572.9|6570|6566.7|6563.3|802
1755615900000|2025-08-19 15:05:00|6570.3|6567.5|6566.7|6563.9|6577|6574.2|6566.6|6562.8|1396
1755616200000|2025-08-19 15:10:00|6567|6564.2|6580.3|6577.5|6581.7|6578.9|6565|6562.2|1266
1755616500000|2025-08-19 15:15:00|6580.7|6577.9|6579.2|6576.4|6583.3|6580.5|6574.6|6571|1010
1755616800000|2025-08-19 15:20:00|6579.6|6576.8|6576.9|6574.1|6584.2|6581.4|6573.9|6571|4183
1755617100000|2025-08-19 15:25:00|6577.3|6574.5|6572.9|6570.1|6579.2|6576.4|6572.3|6568.6|3531
1755617400000|2025-08-19 15:30:00|6572.6|6569.8|6573.4|6570.6|6575.9|6573.1|6567.5|6564.3|1983
1755617700000|2025-08-19 15:35:00|6574.1|6571.3|6575.1|6572.3|6575.9|6572.4|6569.1|6566.2|1743
1755618000000|2025-08-19 15:40:00|6574.8|6572|6570.1|6567.3|6582.8|6580|6570.1|6566.6|2565
1755618300000|2025-08-19 15:45:00|6569.1|6566.3|6565.9|6563.1|6572.1|6569.3|6561.3|6558.5|1899
1755618600000|2025-08-19 15:50:00|6565.5|6562.7|6549.4|6546.6|6567.6|6564.5|6548.4|6545.6|3893
1755618900000|2025-08-19 15:55:00|6549|6546.2|6544.7|6541.9|6552.3|6548.5|6543.3|6540.5|2031
1755619200000|2025-08-19 16:00:00|6544.3|6541.5|6550.6|6547.8|6551.8|6548|6541.7|6538.9|2473
1755619500000|2025-08-19 16:05:00|6550.3|6547.5|6557.6|6554.8|6565.4|6562.1|6549.3|6546.5|1346
1755619800000|2025-08-19 16:10:00|6557.2|6554.4|6550.6|6547.8|6557.7|6554.4|6550.6|6547.8|689
1755620100000|2025-08-19 16:15:00|6551.1|6547.3|6554.6|6551.8|6556.5|6552.8|6548.6|6545.8|599
1755620400000|2025-08-19 16:20:00|6555|6552.2|6555.2|6552.4|6557.1|6553.8|6552|6549.2|708
1755620700000|2025-08-19 16:25:00|6555.6|6552.8|6558|6554.2|6561.1|6557.5|6555.3|6552.5|660
1755621000000|2025-08-19 16:30:00|6557.6|6554.8|6553.1|6550.3|6558.4|6555.1|6550.5|6547.7|642
1755621300000|2025-08-19 16:35:00|6553.5|6550.7|6554|6551.2|6555.5|6552|6550.8|6548|483
1755621600000|2025-08-19 16:40:00|6554.4|6551.6|6552.9|6550.1|6557.3|6554.2|6551.6|6548.8|365
1755621900000|2025-08-19 16:45:00|6552.6|6549.8|6549.9|6547.1|6555.4|6551.8|6547.6|6544.8|1944
1755622200000|2025-08-19 16:50:00|6550.8|6547|6548.7|6544.9|6550.9|6548.1|6545.9|6543.1|666
1755622500000|2025-08-19 16:55:00|6547.9|6545.1|6546.1|6542.3|6549.1|6545.5|6544.6|6541.8|3324
1755622800000|2025-08-19 17:00:00|6544.6|6541.8|6547.3|6544.5|6551.8|6548|6544|6541.2|406
1755623100000|2025-08-19 17:05:00|6547.6|6544.8|6547.9|6545.1|6548.8|6545.1|6544.6|6541.8|597
1755623400000|2025-08-19 17:10:00|6547.3|6544.5|6533|6530.2|6547.8|6544.9|6530.4|6527.6|1747
1755623700000|2025-08-19 17:15:00|6533.4|6530.6|6538.6|6535.8|6541.5|6538.2|6533.4|6530.6|630
1755624000000|2025-08-19 17:20:00|6539|6536.2|6538.4|6535.6|6539.5|6536.2|6537|6534|831
1755624300000|2025-08-19 17:25:00|6538|6535.2|6536.6|6533.8|6539|6536.2|6535|6532.2|682
1755624600000|2025-08-19 17:30:00|6537.5|6533.7|6533.3|6530.5|6538.5|6535.2|6532.6|6529.8|1066
1755624900000|2025-08-19 17:35:00|6533|6530.2|6540.6|6537.8|6541.8|6538.5|6532.6|6529.8|645
1755625200000|2025-08-19 17:40:00|6540.9|6538.1|6541.9|6539.1|6546|6542.4|6539.9|6537|1212
1755625500000|2025-08-19 17:45:00|6542.6|6539.8|6537.9|6535.1|6544.7|6541.4|6536.6|6533.8|1700
1755625800000|2025-08-19 17:50:00|6538.3|6535.5|6539.6|6536.8|6543.8|6540.1|6537.6|6534.6|862
1755626100000|2025-08-19 17:55:00|6540.6|6537.8|6537.6|6534.8|6542.1|6538.8|6536.9|6534.1|717
1755626400000|2025-08-19 18:00:00|6537.9|6535.1|6539.3|6536.5|6541.4|6538.1|6535.4|6532.6|524
1755626700000|2025-08-19 18:05:00|6538.9|6536.1|6542.6|6539.8|6545.4|6541.8|6538.9|6536.1|642
1755627000000|2025-08-19 18:10:00|6542.2|6539.4|6542.1|6539.3|6544.7|6541.4|6539.8|6537|945
1755627300000|2025-08-19 18:15:00|6542.4|6539.6|6534.4|6531.6|6544.6|6540.9|6534.1|6531.3|684
1755627600000|2025-08-19 18:20:00|6534.7|6531.9|6543.5|6539.7|6545.6|6542.3|6533.6|6530.8|3089
1755627900000|2025-08-19 18:25:00|6542.7|6539.9|6546.8|6544|6548.8|6545.2|6540.7|6537.3|3702
1755628200000|2025-08-19 18:30:00|6546.5|6543.7|6552.3|6548.5|6553|6550|6546.5|6543.7|1876
1755628500000|2025-08-19 18:35:00|6552.2|6549.4|6555.1|6552.3|6555.1|6552.3|6550.7|6547.6|423
1755628800000|2025-08-19 18:40:00|6554.8|6551|6552.9|6550.1|6554.8|6551.8|6551.1|6548.3|505
1755629100000|2025-08-19 18:45:00|6553.6|6550.8|6555.4|6552.6|6555.4|6552.6|6553.2|6549.5|194
1755629400000|2025-08-19 18:50:00|6555.1|6552.3|6556.7|6553.9|6562.7|6559.9|6555.1|6552.3|536
1755629700000|2025-08-19 18:55:00|6556.3|6552.5|6556.8|6554|6557.1|6554.3|6554.8|6551.2|140
1755630000000|2025-08-19 19:00:00|6557.2|6554.4|6556.9|6554.1|6559.3|6556.4|6556.3|6552.7|124
1755630300000|2025-08-19 19:05:00|6555.9|6553.1|6556.5|6553.7|6557.4|6554.4|6554.4|6550.6|103
1755630600000|2025-08-19 19:10:00|6556.4|6552.6|6557.9|6554.1|6558.7|6555.9|6556.4|6552.6|80
1755630900000|2025-08-19 19:15:00|6557.5|6554.7|6561.5|6558.7|6561.7|6558.7|6556.9|6553.3|295
1755631200000|2025-08-19 19:20:00|6561.4|6558.6|6562.5|6558.7|6562.5|6559.2|6559.3|6555.7|678
1755631500000|2025-08-19 19:25:00|6563|6560.2|6560.3|6557.5|6564.6|6561.8|6559.3|6555.6|328
1755631800000|2025-08-19 19:30:00|6559.9|6557.1|6558.5|6554.7|6560.5|6557.5|6558.3|6554.7|138
1755632100000|2025-08-19 19:35:00|6559|6556.2|6560.4|6557.6|6562.5|6559.7|6557.5|6554.7|295
1755632400000|2025-08-19 19:40:00|6560.6|6556.8|6556.4|6553.6|6561|6557.6|6556|6552.2|98
1755632700000|2025-08-19 19:45:00|6556.6|6552.8|6550.9|6547.1|6557.4|6554.6|6550.4|6546.7|321
1755633000000|2025-08-19 19:50:00|6550|6547.2|6548.5|6544.7|6552.1|6549.3|6548.5|6544.7|153
1755633300000|2025-08-19 19:55:00|6549|6546.2|6555.2|6552.4|6556.1|6553.1|6547.6|6544.7|265
1755633600000|2025-08-19 20:00:00|6555.5|6552.7|6554.4|6551.6|6558.7|6555.3|6554.1|6550.8|289
1755633900000|2025-08-19 20:05:00|6554.1|6551.3|6557.3|6553.5|6557.3|6553.9|6552.6|6548.8|34
1755634200000|2025-08-19 20:10:00|6558.1|6555.3|6559|6556.2|6559.3|6556.3|6558|6554.4|24
1755634500000|2025-08-19 20:15:00|6559.2|6555.4|6555.4|6551.6|6559.5|6556.2|6555.4|6551.6|21
1755634800000|2025-08-19 20:20:00|6555.5|6552.7|6559.4|6555.6|6559.4|6556.4|6555.5|6552.3|35
1755635100000|2025-08-19 20:25:00|6559.9|6557.1|6562|6558.2|6562.5|6559.7|6559.9|6556.2|53
1755635400000|2025-08-19 20:30:00|6562.1|6558.3|6565.5|6562.7|6568.4|6565.1|6560.5|6557.1|182
1755635700000|2025-08-19 20:35:00|6565.4|6561.6|6562.4|6559.6|6566.9|6564.1|6562.4|6558.6|215
1755636000000|2025-08-19 20:40:00|6562.5|6559.7|6564.7|6561.9|6565.3|6562.3|6560.5|6557.3|266
1755636300000|2025-08-19 20:45:00|6564.3|6560.5|6565.7|6562.9|6565.7|6562.9|6564.3|6560.5|100
1755636600000|2025-08-19 20:50:00|6566.3|6562.5|6562.6|6558.8|6566.7|6563.9|6560.7|6557.8|137
1755636900000|2025-08-19 20:55:00|6562.7|6559.9|6562.1|6558.3|6564|6561.2|6561.1|6557.3|211
1755637200000|2025-08-19 21:00:00|6562|6558.2|6560.8|6557|6563.1|6559.3|6559.9|6556.1|8
1755637500000|2025-08-19 21:05:00|||||||||7
1755637800000|2025-08-19 21:10:00|6560.3|6556.5|6560.3|6556.5|6560.3|6556.5|6560.3|6556.5|11
1755638100000|2025-08-19 21:15:00|6560.4|6556.6|6560.4|6556.6|6560.4|6556.6|6560.4|6556.6|2
1755638400000|2025-08-19 21:20:00|6560.3|6556.5|6560.3|6556.5|6561.2|6558.4|6560.3|6556.5|49
1755638700000|2025-08-19 21:25:00|||||||||2
1755639000000|2025-08-19 21:30:00|6560.4|6556.6|6560.4|6556.6|6560.4|6556.6|6560.4|6556.6|3
1755639300000|2025-08-19 21:35:00|||||||||3
1755639600000|2025-08-19 21:40:00|6560.2|6557.4|6559.8|6557|6560.2|6557.4|6559.8|6557|3
1755639900000|2025-08-19 21:45:00|||||||||4
1755640200000|2025-08-19 21:50:00|6559.7|6555.9|6562.1|6554.3|6563.2|6555.9|6557.8|6551.4|142
1755640500000|2025-08-19 21:55:00|6562.2|6554.4|6561.9|6554.1|6562.7|6554.9|6557.9|6552.4|3
1755648000000|2025-08-20 00:00:00|6573|6565.2|6571.7|6568.9|6574.6|6570.8|6567.7|6563.3|409
1755648300000|2025-08-20 00:05:00|6572|6569.2|6572.7|6568.9|6574.7|6571|6571.4|6567.9|20
1755648600000|2025-08-20 00:10:00|6571.4|6567.6|6568.7|6565.9|6572.4|6569.3|6567.7|6564.6|32
1755648900000|2025-08-20 00:15:00|6569|6566.2|6570.7|6567.9|6571.3|6568.2|6569|6565.9|34
1755649200000|2025-08-20 00:20:00|6571|6568.2|6569.7|6565.9|6572.4|6569.6|6569.7|6565.9|30
1755649500000|2025-08-20 00:25:00|6569.4|6566.6|6571.5|6568.7|6572.1|6569|6569|6565.9|37
1755649800000|2025-08-20 00:30:00|6571.7|6567.9|6573.1|6569.3|6573.5|6570.7|6571.7|6567.9|20
1755650100000|2025-08-20 00:35:00|6573.5|6570.3|6571.1|6568.3|6573.5|6570.7|6571.1|6568.3|10
1755650400000|2025-08-20 00:40:00|6571.5|6568.7|6573.1|6569.3|6573.1|6570.3|6571.5|6568.7|46
1755650700000|2025-08-20 00:45:00|6572.8|6570|6572.1|6568.3|6572.8|6570|6571.5|6568.3|17
1755651000000|2025-08-20 00:50:00|6572.5|6569.7|6572.6|6569.8|6574.1|6571.2|6572.3|6569.5|19
1755651300000|2025-08-20 00:55:00|6572.3|6569.5|6574.3|6571.5|6575.4|6572.5|6572.3|6569.5|37
1755651600000|2025-08-20 01:00:00|6573.3|6570.5|6580.4|6576.6|6583|6580.2|6570.6|6567|257
1755651900000|2025-08-20 01:05:00|6580.3|6577.5|6572.6|6569.8|6581.3|6578.5|6572|6568.4|181
1755652200000|2025-08-20 01:10:00|6573|6570.2|6571|6568.2|6573.2|6570.2|6570|6566.4|170
1755652500000|2025-08-20 01:15:00|6571.2|6567.4|6566|6563.2|6572.6|6569.8|6564.6|6561|304
1755652800000|2025-08-20 01:20:00|6566.1|6562.3|6564.1|6560.3|6567.1|6564.2|6563.9|6560.3|48
1755653100000|2025-08-20 01:25:00|6563.9|6561.1|6560.1|6556.3|6565.2|6562.4|6560.1|6556.3|159
1755653400000|2025-08-20 01:30:00|6559.9|6557.1|6558.1|6555.3|6559.9|6557.1|6551.9|6548.3|203
1755653700000|2025-08-20 01:35:00|6557.7|6554.9|6557.7|6553.9|6558.4|6555.6|6554.3|6550.5|57
1755654000000|2025-08-20 01:40:00|6557.3|6553.5|6560|6557.2|6562.6|6559.8|6557.3|6553.5|54
1755654300000|2025-08-20 01:45:00|6560.2|6556.4|6558|6555.2|6560.5|6557.5|6555.3|6551.9|61
1755654600000|2025-08-20 01:50:00|6558.3|6555.5|6556.3|6553.5|6560|6557.2|6556.3|6552.9|53
1755654900000|2025-08-20 01:55:00|6556|6553.2|6554.6|6551.8|6558.4|6554.8|6554.6|6551.3|66
1755655200000|2025-08-20 02:00:00|6553.6|6550.8|6551|6548.2|6555.8|6552.8|6550.1|6546.3|161
1755655500000|2025-08-20 02:05:00|6551.4|6548.6|6554.8|6551|6554.8|6551.8|6550.6|6547.6|79
1755655800000|2025-08-20 02:10:00|6553.6|6550.8|6554.1|6550.3|6556.8|6553.8|6553.4|6549.6|43
1755656100000|2025-08-20 02:15:00|6553.6|6550.8|6557.8|6554|6558.8|6555.8|6553.1|6549.9|129
1755656400000|2025-08-20 02:20:00|6557.6|6554.8|6558.8|6555|6559.8|6556.4|6557.6|6554.7|12
1755656700000|2025-08-20 02:25:00|6558.5|6554.7|6560.2|6557.4|6560.8|6557.8|6558.2|6554.7|5
1755657000000|2025-08-20 02:30:00|6560.5|6556.7|6558.2|6555.4|6561.8|6558.7|6558.2|6555|98
1755657300000|2025-08-20 02:35:00|6558.5|6555.7|6559.3|6556.5|6561.9|6558.5|6558.2|6555|109
1755657600000|2025-08-20 02:40:00|6560.2|6556.4|6553.9|6550.1|6560.2|6556.8|6553|6550.1|198
1755657900000|2025-08-20 02:45:00|6553.6|6550.8|6558.6|6555.8|6560.9|6557.2|6553.6|6550.1|98
1755658200000|2025-08-20 02:50:00|6558.3|6555.5|6558.9|6555.1|6560.9|6557.1|6557.6|6554.6|263
1755658500000|2025-08-20 02:55:00|6558|6555.2|6556.5|6553.7|6559.3|6555.5|6556.5|6553.7|49
1755658800000|2025-08-20 03:00:00|6555.5|6552.7|6558.5|6555.7|6558.5|6555.7|6554.5|6551.7|76
1755659100000|2025-08-20 03:05:00|6559.5|6556.1|6560.6|6556.8|6564.3|6560.7|6558.5|6555.7|65
1755659400000|2025-08-20 03:10:00|6561.3|6557.8|6561.6|6557.8|6562.3|6558.7|6559.5|6556.7|14
1755659700000|2025-08-20 03:15:00|6560.8|6558|6553.6|6549.8|6562.2|6558.4|6549.2|6545.8|160
1755660000000|2025-08-20 03:20:00|6554|6550.2|6552.2|6548.4|6554.4|6551.2|6549.5|6546.4|90
1755660300000|2025-08-20 03:25:00|6551.5|6548.7|6551.5|6548.7|6554.8|6551.1|6548.8|6545|206
1755660600000|2025-08-20 03:30:00|6552.2|6548.4|6552|6549.2|6554.2|6550.7|6550.9|6548|10
1755660900000|2025-08-20 03:35:00|6551.6|6548.8|6551.9|6549.1|6553.3|6549.5|6550.9|6547.1|10
1755661200000|2025-08-20 03:40:00|6553.3|6549.5|6553.2|6549.4|6553.4|6550.1|6551.7|6548.5|57
1755661500000|2025-08-20 03:45:00|6553.6|6549.8|6552.4|6548.6|6553.6|6550|6551.8|6548.4|11
1755661800000|2025-08-20 03:50:00|6550.7|6547.9|6552.4|6548.6|6552.4|6548.9|6550.7|6547.9|6
1755662100000|2025-08-20 03:55:00|6551.7|6548.9|6553.7|6550.9|6554.7|6550.9|6551.7|6548.9|17
1755662400000|2025-08-20 04:00:00|6553.3|6550.5|6554.7|6551.9|6555.4|6551.9|6553.3|6550.2|34
1755662700000|2025-08-20 04:05:00|6555|6551.2|6554.6|6551.8|6555|6551.8|6554.3|6551.2|9
1755663000000|2025-08-20 04:10:00|6555|6551.2|6555|6551.2|6556|6552.3|6554.3|6550.9|28
1755663300000|2025-08-20 04:15:00|6554.6|6550.8|6553.6|6550.8|6556|6552.6|6553.6|6550.8|214
1755663600000|2025-08-20 04:20:00|6553.7|6550.9|6553.7|6550.9|6553.8|6550.9|6553.7|6550|11
1755663900000|2025-08-20 04:25:00|6555.2|6551.4|6554.4|6551.6|6555.2|6551.9|6553.7|6550.9|32
1755664200000|2025-08-20 04:30:00|6554.7|6551.9|6554.7|6551.9|6556.2|6552.9|6554.1|6551|162
1755664500000|2025-08-20 04:35:00|6553.7|6550.9|6562.5|6559.7|6562.9|6559.7|6552.7|6549.9|96
1755664800000|2025-08-20 04:40:00|6562.1|6559.3|6563.1|6560.3|6564.6|6561.3|6561.1|6558.1|32
1755665100000|2025-08-20 04:45:00|6564.3|6560.5|6565.1|6562.3|6567.6|6564.3|6564.1|6560.5|7
1755665400000|2025-08-20 04:50:00|6564.7|6561.9|6563.1|6559.3|6565.1|6562.3|6562.6|6559.3|10
1755665700000|2025-08-20 04:55:00|6563.2|6559.4|6564.2|6560.4|6565.2|6561.8|6562.6|6559.4|16
1755666000000|2025-08-20 05:00:00|6564.6|6561.8|6563.9|6560.1|6564.6|6561.8|6562.6|6559.4|6
1755666300000|2025-08-20 05:05:00|6563.4|6560.6|6563.8|6561|6564.5|6561|6562.8|6559.7|9
1755666600000|2025-08-20 05:10:00|6563.5|6559.7|6569|6565.2|6570|6566.6|6562.8|6559.7|52
1755666900000|2025-08-20 05:15:00|6568.4|6565.6|6568.4|6565.6|6570.9|6567.1|6567.4|6564.2|38
1755667200000|2025-08-20 05:20:00|6568.8|6566|6566.4|6563.6|6569.5|6566|6566.4|6563.2|18
1755667500000|2025-08-20 05:25:00|6566.1|6563.3|6566|6563.2|6566.4|6563.6|6566|6563.2|10
1755667800000|2025-08-20 05:30:00|6566.3|6562.5|6566.2|6563.4|6567.3|6564.5|6563|6559.7|99
1755668100000|2025-08-20 05:35:00|6566.4|6562.6|6569.9|6566.1|6570.9|6567.5|6565.2|6561.6|54
1755668400000|2025-08-20 05:40:00|6570.3|6566.5|6569.1|6566.3|6570.3|6567.5|6567.1|6563.8|32
1755668700000|2025-08-20 05:45:00|6568.7|6565.9|6567.5|6563.7|6570.4|6567.6|6567.1|6563.7|59
1755669000000|2025-08-20 05:50:00|6568.3|6564.7|6577.7|6573.9|6578.7|6575.9|6568.3|6564.7|232
1755669300000|2025-08-20 05:55:00|6578.1|6575.3|6583.6|6579.8|6584.3|6581.5|6578.1|6574.7|537
1755669600000|2025-08-20 06:00:00|6584.3|6580.8|6592.4|6589.6|6595.4|6592.6|6583|6579.4|689
1755669900000|2025-08-20 06:05:00|6592.1|6589.3|6582.7|6579.9|6592.4|6589.6|6580.3|6576.5|613
1755670200000|2025-08-20 06:10:00|6581.7|6578.9|6590.2|6586.4|6592.5|6589.7|6581.7|6578.9|230
1755670500000|2025-08-20 06:15:00|6590.1|6587.3|6590.2|6587.4|6590.5|6587.7|6585.5|6581.7|315
1755670800000|2025-08-20 06:20:00|6590.4|6586.6|6592.1|6589.3|6593.5|6590.7|6588.7|6585.2|321
1755671100000|2025-08-20 06:25:00|6591.5|6588.3|6590.6|6587.8|6593.1|6590.3|6588.8|6585.3|765
1755671400000|2025-08-20 06:30:00|6590.9|6588.1|6594.2|6591.4|6595.8|6592.8|6589.6|6586.1|249
1755671700000|2025-08-20 06:35:00|6593.5|6590.7|6598.8|6596|6599.2|6596|6593.5|6590|695
1755672000000|2025-08-20 06:40:00|6598.9|6595.1|6596.9|6593.1|6600.4|6597.6|6595.3|6591.7|303
1755672300000|2025-08-20 06:45:00|6596.8|6594|6595.5|6592.7|6597.5|6594.7|6595.2|6591.5|478
1755672600000|2025-08-20 06:50:00|6595.4|6592.6|6595.1|6592.3|6596.1|6593.3|6593.1|6589.8|246
1755672900000|2025-08-20 06:55:00|6594.1|6591.3|6594.2|6590.4|6598.3|6595.3|6593.7|6590.4|537
1755673200000|2025-08-20 07:00:00|6594|6591.2|6588.6|6585.8|6594.5|6591.6|6583.8|6581|1031
1755673500000|2025-08-20 07:05:00|6588.9|6586.1|6596|6593.2|6598.3|6595.4|6588.9|6586.1|458
1755673800000|2025-08-20 07:10:00|6596.3|6592.5|6597|6594.2|6599.4|6596.6|6595|6591.3|818
1755674100000|2025-08-20 07:15:00|6597.4|6594.6|6596|6593.2|6597.4|6594.6|6595.7|6592.3|152
1755674400000|2025-08-20 07:20:00|6596.1|6592.3|6605|6602.2|6605|6602.2|6596|6592.3|2366
1755674700000|2025-08-20 07:25:00|6605.6|6602.8|6608.1|6604.3|6609.6|6606.8|6605.6|6602.8|1166
1755675000000|2025-08-20 07:30:00|6609.2|6606.4|6609.2|6606.4|6617.1|6614.3|6605|6601.3|2675
1755675300000|2025-08-20 07:35:00|6609.9|6607.1|6609.8|6607|6614.2|6611.4|6604.2|6600.4|1723
1755675600000|2025-08-20 07:40:00|6610.2|6607.4|6605.2|6602.4|6612.3|6609.4|6605.2|6601.6|281
1755675900000|2025-08-20 07:45:00|6605.4|6601.6|6605.3|6602.5|6607.3|6604.5|6602|6598.3|767
1755676200000|2025-08-20 07:50:00|6605.2|6601.4|6608.4|6604.6|6609.3|6606.5|6603.2|6599.4|841
1755676500000|2025-08-20 07:55:00|6608.3|6605.5|6607.8|6604|6611.8|6608.4|6606.3|6602.6|960
1755676800000|2025-08-20 08:00:00|6608.9|6605.1|6603.1|6599.3|6611.2|6608.4|6599.7|6595.9|1117
1755677100000|2025-08-20 08:05:00|6603.2|6600.4|6598.2|6595.4|6604.2|6601.4|6598.2|6595.3|707
1755677400000|2025-08-20 08:10:00|6598.9|6596.1|6594.9|6592.1|6599.1|6596.1|6591.1|6587.8|940
1755677700000|2025-08-20 08:15:00|6595.2|6592.4|6595.5|6591.7|6598.4|6595.2|6594|6590.7|413
1755678000000|2025-08-20 08:20:00|6595|6592.2|6597.6|6594.8|6603.9|6601.1|6594|6591.1|916
1755678300000|2025-08-20 08:25:00|6598|6594.2|6601.4|6598.6|6603.6|6600.3|6595.2|6592.3|6001
1755678600000|2025-08-20 08:30:00|6602.4|6599.6|6615.3|6612.5|6619.8|6617|6602.4|6599.6|3602
1755678900000|2025-08-20 08:35:00|6615.8|6612|6614.9|6612.1|6617.9|6615.1|6607.5|6603.7|4097
1755679200000|2025-08-20 08:40:00|6615.3|6612.5|6629.6|6626.8|6631.2|6628.4|6615.3|6612|2826
1755679500000|2025-08-20 08:45:00|6629.7|6625.9|6624.9|6621.1|6630.6|6627.8|6621.9|6618.3|1007
1755679800000|2025-08-20 08:50:00|6624.5|6620.7|6622|6618.2|6626.4|6623.6|6620.2|6616.4|630
1755680100000|2025-08-20 08:55:00|6622.4|6618.6|6623.9|6621.1|6626|6623.2|6622|6618.2|330
1755680400000|2025-08-20 09:00:00|6624|6621.2|6614.9|6611.1|6624|6621.2|6614.5|6610.9|1212
1755680700000|2025-08-20 09:05:00|6615.2|6611.4|6619.8|6616|6621.2|6618.4|6614.6|6611.1|279
1755681000000|2025-08-20 09:10:00|6619.6|6616.8|6619.7|6615.9|6619.8|6616.8|6616.1|6612.9|261
1755681300000|2025-08-20 09:15:00|6619.5|6616.7|6613|6610.2|6620.9|6618.1|6612.7|6609.5|785
1755681600000|2025-08-20 09:20:00|6613.4|6610.6|6613.1|6610.3|6614.9|6612|6609.5|6606.6|545
1755681900000|2025-08-20 09:25:00|6613.5|6610.7|6617.3|6613.5|6618.1|6615.2|6612|6609.2|1729
1755682200000|2025-08-20 09:30:00|6616.7|6613.9|6616.4|6613.6|6619.5|6616.7|6613.6|6610.4|1200
1755682500000|2025-08-20 09:35:00|6615.6|6611.8|6611.3|6607.5|6616.4|6613.6|6611.1|6607.5|2558
1755682800000|2025-08-20 09:40:00|6611.1|6608.3|6606.4|6603.6|6614.4|6611.6|6606|6602.2|1216
1755683100000|2025-08-20 09:45:00|6606.3|6602.5|6598.6|6595.8|6606.4|6603.6|6597.7|6594.9|953
1755683400000|2025-08-20 09:50:00|6599.3|6595.5|6593.3|6589.5|6603.3|6600.4|6592.6|6589.5|1955
1755683700000|2025-08-20 09:55:00|6592|6589.2|6589|6586.2|6593.3|6589.8|6587.3|6584.5|3468
1755684000000|2025-08-20 10:00:00|6590.1|6586.3|6582.6|6579.8|6590.1|6586.3|6580.4|6577.6|2514
1755684300000|2025-08-20 10:05:00|6583|6580.2|6598|6595.2|6600.2|6596.2|6582.6|6579.8|1240
1755684600000|2025-08-20 10:10:00|6598.3|6595.5|6592|6589.2|6601.5|6597.7|6591|6588|3588
1755684900000|2025-08-20 10:15:00|6593|6590.2|6589|6586.2|6593|6590.2|6586|6583|291
1755685200000|2025-08-20 10:20:00|6590.1|6586.3|6594.2|6591.4|6597.5|6593.8|6589|6586.2|348
1755685500000|2025-08-20 10:25:00|6595.1|6591.3|6604.9|6602.1|6605.8|6602.1|6594|6591.2|1157
1755685800000|2025-08-20 10:30:00|6605.7|6601.9|6606.3|6603.5|6607.5|6604|6602.5|6599.5|643
1755686100000|2025-08-20 10:35:00|6606|6603.2|6608.4|6605.6|6617.6|6614.7|6605.3|6602.5|2134
1755686400000|2025-08-20 10:40:00|6608.6|6604.8|6609.8|6607|6612.4|6609.6|6607.4|6604.4|489
1755686700000|2025-08-20 10:45:00|6609.4|6606.6|6612.2|6609.4|6614.2|6611.4|6608.4|6604.8|344
1755687000000|2025-08-20 10:50:00|6613.8|6611|6609.9|6607.1|6616.3|6613.4|6607.7|6604.2|459
1755687300000|2025-08-20 10:55:00|6609.6|6606.8|6610.6|6607.8|6611.7|6608.8|6608.8|6605|191
1755687600000|2025-08-20 11:00:00|6611.9|6608.1|6617.4|6614.6|6617.6|6614.8|6611.3|6607.9|747
1755687900000|2025-08-20 11:05:00|6617|6614.2|6613.1|6610.3|6620.6|6616.9|6613.1|6610|200
1755688200000|2025-08-20 11:10:00|6613.3|6610.5|6614.4|6611.6|6617.5|6614.6|6613.1|6610.3|143
1755688500000|2025-08-20 11:15:00|6614.8|6610.6|6612.3|6609.5|6617.1|6614.3|6610.3|6606.9|1422
1755688800000|2025-08-20 11:20:00|6612.9|6609.1|6613.3|6609.5|6614.3|6611.5|6612.1|6608.7|357
1755689100000|2025-08-20 11:25:00|6614.1|6610.5|6613.5|6610.7|6614.2|6611.4|6610.2|6606.7|440
1755689400000|2025-08-20 11:30:00|6614.5|6611.7|6620.3|6616.5|6623.6|6620.8|6612.5|6608.9|2184
1755689700000|2025-08-20 11:35:00|6619.7|6616.9|6620.6|6617.8|6622.6|6619.8|6615.6|6612.8|2233
1755690000000|2025-08-20 11:40:00|6620.2|6617.4|6615.2|6612.4|6622.5|6619.7|6615.2|6612.4|599
1755690300000|2025-08-20 11:45:00|6615.6|6612.8|6621.4|6618.6|6623.9|6621.1|6615.6|6612|1482
1755690600000|2025-08-20 11:50:00|6621.8|6619|6615.9|6612.1|6621.8|6619|6613.5|6610.7|422
1755690900000|2025-08-20 11:55:00|6615.6|6612.8|6617.5|6614.7|6619.3|6616.5|6615.6|6611.9|190
1755691200000|2025-08-20 12:00:00|6618.1|6615.3|6617.7|6613.9|6620.9|6618.1|6616.5|6613.6|1266
1755691500000|2025-08-20 12:05:00|6617.4|6614.6|6613|6610.2|6617.4|6614.6|6610.3|6607.5|687
1755691800000|2025-08-20 12:10:00|6613.4|6610.6|6603.6|6600.8|6614.4|6611.6|6603|6599.7|488
1755692100000|2025-08-20 12:15:00|6603|6600.2|6608.9|6606.1|6611.8|6608.6|6599.5|6595.7|491
1755692400000|2025-08-20 12:20:00|6609.8|6606|6606.9|6604.1|6613.1|6610.1|6606|6603|798
1755692700000|2025-08-20 12:25:00|6606.7|6603.9|6608.2|6604.4|6609|6606.2|6603.6|6600.3|567
1755693000000|2025-08-20 12:30:00|6607.7|6604.9|6602.4|6599.6|6610.5|6607.7|6602.4|6599.6|2113
1755693300000|2025-08-20 12:35:00|6602.7|6599.9|6605.7|6602.9|6607.6|6603.9|6601.4|6598.6|598
1755693600000|2025-08-20 12:40:00|6606.1|6603.3|6607.3|6604.5|6611.2|6607.6|6603.7|6600.9|925
1755693900000|2025-08-20 12:45:00|6607.7|6604.9|6609.9|6607.1|6613.9|6610.9|6604.9|6602.1|401
1755694200000|2025-08-20 12:50:00|6610.5|6606.7|6613.4|6609.6|6613.4|6610.1|6608.2|6604.6|432
1755694500000|2025-08-20 12:55:00|6612.4|6608.6|6617.1|6613.3|6617.5|6614.4|6612.2|6608.6|993
1755694800000|2025-08-20 13:00:00|6617.5|6613.7|6613.4|6610.6|6621.2|6618.4|6605.9|6603|1669
1755695100000|2025-08-20 13:05:00|6614.1|6610.3|6620.5|6616.7|6620.5|6617.4|6607.9|6604.5|823
1755695400000|2025-08-20 13:10:00|6620.2|6617.4|6620.6|6617.8|6621|6617.8|6615|6611.7|669
1755695700000|2025-08-20 13:15:00|6620.9|6618.1|6620.4|6616.6|6621.6|6618.8|6613.7|6610.4|1390
1755696000000|2025-08-20 13:20:00|6620.8|6617|6615.3|6612.5|6620.9|6618.1|6614.3|6611.5|1150
1755696300000|2025-08-20 13:25:00|6615.4|6611.6|6620.2|6617.4|6621.6|6618.8|6612.1|6609.3|946
1755696600000|2025-08-20 13:30:00|6620.5|6617.7|6609.3|6605.5|6620.5|6617.7|6604.3|6601.3|2051
1755696900000|2025-08-20 13:35:00|6608.9|6605.1|6619.6|6616.8|6621.6|6618|6607.2|6604.4|783
1755697200000|2025-08-20 13:40:00|6619.9|6617.1|6622.2|6619.4|6630.5|6627.3|6615.7|6612.6|1984
1755697500000|2025-08-20 13:45:00|6623.6|6619.8|6620.2|6617.4|6631.2|6628.4|6615.6|6612.3|2062
1755697800000|2025-08-20 13:50:00|6619.4|6615.6|6605.5|6602.7|6621.7|6618.8|6603.7|6600.2|2222
1755698100000|2025-08-20 13:55:00|6606.2|6603.4|6613.9|6611.1|6617.3|6614|6605.5|6602.6|1438
1755698400000|2025-08-20 14:00:00|6614.2|6611.4|6622.5|6618.7|6629.3|6626.2|6611.9|6608.6|2173
1755698700000|2025-08-20 14:05:00|6622.1|6618.3|6616.7|6612.9|6624.8|6622|6610.4|6607.4|906
1755699000000|2025-08-20 14:10:00|6615.8|6613|6610|6607.2|6620.3|6617.5|6608.7|6605.9|1824
1755699300000|2025-08-20 14:15:00|6609.3|6606.5|6613.1|6610.3|6616.7|6612.9|6607.9|6605|1193
1755699600000|2025-08-20 14:20:00|6612.7|6609.3|6619.8|6617|6624.4|6621.6|6611.7|6608.3|873
1755699900000|2025-08-20 14:25:00|6618.8|6616|6614.1|6610.3|6620.8|6618|6611.1|6607.6|2366
1755700200000|2025-08-20 14:30:00|6614.8|6611|6623|6619.2|6637.3|6634.5|6614.7|6609.9|4051
1755700500000|2025-08-20 14:35:00|6623.4|6620.6|6612|6608.2|6623.4|6620.6|6608.9|6606.1|2010
1755700800000|2025-08-20 14:40:00|6614.3|6611.5|6607.7|6604.9|6619.7|6616.9|6606.9|6604.1|1228
1755701100000|2025-08-20 14:45:00|6606.5|6603.7|6605.6|6602.8|6608.5|6604.9|6597.9|6595|1777
1755701400000|2025-08-20 14:50:00|6605.9|6603.1|6602.6|6599.8|6607.1|6603.5|6596.3|6593.5|2018
1755701700000|2025-08-20 14:55:00|6603.3|6600.5|6601.6|6597.8|6606.2|6602.7|6600.5|6597.7|2007
1755702000000|2025-08-20 15:00:00|6600.5|6597.7|6592.7|6589.9|6602|6598.3|6586|6583.2|3567
1755702300000|2025-08-20 15:05:00|6594.4|6591.6|6602.5|6599.7|6603.3|6600|6591.4|6588.6|2483
1755702600000|2025-08-20 15:10:00|6603.3|6599.5|6611.9|6609.1|6616.6|6613.4|6601.5|6598.7|1278
1755702900000|2025-08-20 15:15:00|6612.6|6608.8|6617.5|6614.7|6621.1|6617.6|6611.9|6608.8|1037
1755703200000|2025-08-20 15:20:00|6617.2|6614.4|6619|6616.2|6629.8|6626.7|6614.1|6610.8|3246
1755703500000|2025-08-20 15:25:00|6619.1|6615.3|6635.8|6633|6637.4|6634|6617.9|6614.2|6002
1755703800000|2025-08-20 15:30:00|6636.2|6633.4|6633.8|6631|6649.8|6647|6626.6|6623.3|5859
1755704100000|2025-08-20 15:35:00|6633.4|6630.6|6633.1|6630.3|6634.5|6631.7|6630.9|6627.2|726
1755704400000|2025-08-20 15:40:00|6633.5|6630.7|6647.9|6645.1|6648.2|6645.4|6630.8|6627.5|2091
1755704700000|2025-08-20 15:45:00|6647.5|6644.7|6646.1|6643.3|6648.2|6645.4|6641.8|6639|1693
1755705000000|2025-08-20 15:50:00|6645.8|6643|6651.5|6648.7|6654.1|6651.3|6643.1|6639.5|1083
1755705300000|2025-08-20 15:55:00|6651.1|6648.3|6653|6650.2|6656.1|6653.3|6646.7|6643.9|4531
1755705600000|2025-08-20 16:00:00|6653.3|6650.5|6659.4|6656.6|6668.8|6665.7|6651|6648.2|3853
1755705900000|2025-08-20 16:05:00|6659.5|6655.7|6649.4|6646.6|6659.5|6656.6|6648.1|6644.5|1535
1755706200000|2025-08-20 16:10:00|6649.3|6645.5|6644.5|6641.7|6652.4|6649.6|6643.8|6640.5|2450
1755706500000|2025-08-20 16:15:00|6645.4|6641.6|6639.3|6636.5|6647.8|6645|6637.1|6634.3|2187
1755706800000|2025-08-20 16:20:00|6639.9|6637.1|6641.7|6637.9|6643.4|6640.1|6635.4|6632.6|1469
1755707100000|2025-08-20 16:25:00|6641.5|6638.7|6646.4|6643.6|6648.9|6645.6|6638.9|6636.1|1244
1755707400000|2025-08-20 16:30:00|6646.2|6642.4|6641.3|6638.5|6646.4|6643.6|6640.5|6636.7|609
1755707700000|2025-08-20 16:35:00|6640.9|6638.1|6642.8|6640|6642.8|6640|6637.2|6633.6|663
1755708000000|2025-08-20 16:40:00|6643.8|6641|6650.4|6647.6|6650.4|6647.6|6643.1|6639.9|1366
1755708300000|2025-08-20 16:45:00|6649.4|6646.6|6652.6|6649.8|6654.9|6652.1|6648.1|6644.9|4572
1755708600000|2025-08-20 16:50:00|6652.2|6649.4|6645.6|6642.8|6652.8|6649.8|6644.3|6641.4|1050
1755708900000|2025-08-20 16:55:00|6645.9|6643.1|6652|6649.2|6654.2|6650.9|6645.9|6642.4|1763
1755709200000|2025-08-20 17:00:00|6651.7|6648.9|6641.7|6637.9|6652.2|6649.2|6641.5|6637.9|614
1755709500000|2025-08-20 17:05:00|6642|6638.2|6643.7|6640.9|6646.6|6643.8|6641.5|6638.2|314
1755709800000|2025-08-20 17:10:00|6644.1|6641.3|6643.1|6640.3|6644.7|6641.9|6639.1|6635.5|377
1755710100000|2025-08-20 17:15:00|6642.7|6639.9|6648.2|6644.4|6648.6|6645.8|6641.7|6638.4|279
1755710400000|2025-08-20 17:20:00|6647.9|6645.1|6647.8|6645|6649.8|6647|6643.2|6640.1|505
1755710700000|2025-08-20 17:25:00|6648.8|6645.4|6652.2|6648.4|6653.4|6650.5|6648.5|6645.4|435
1755711000000|2025-08-20 17:30:00|6651.4|6648.6|6650.5|6647.7|6656.8|6653.5|6649.5|6646.7|767
1755711300000|2025-08-20 17:35:00|6649.9|6647.1|6647.8|6645|6650.6|6647.8|6646|6642.5|591
1755711600000|2025-08-20 17:40:00|6647.4|6644.6|6654.7|6651.9|6655.5|6652.2|6647|6643.2|1047
1755711900000|2025-08-20 17:45:00|6655|6652.2|6644.9|6642.1|6655.9|6652.9|6638.9|6635.4|2186
1755712200000|2025-08-20 17:50:00|6644.6|6641.8|6646.9|6644.1|6648|6645.1|6642|6638.6|436
1755712500000|2025-08-20 17:55:00|6646.7|6643.9|6637.1|6634.3|6647|6643.9|6635|6632.2|670
1755712800000|2025-08-20 18:00:00|6637.3|6633.5|6641.4|6638.6|6645.8|6642.8|6632.7|6628.9|1146
1755713100000|2025-08-20 18:05:00|6641.1|6637.3|6640.8|6638|6646|6643.2|6638.7|6635.5|1001
1755713400000|2025-08-20 18:10:00|6641.2|6638.4|6642.9|6639.1|6650.5|6647.7|6640.8|6637.1|1996
1755713700000|2025-08-20 18:15:00|6643.2|6639.4|6646.3|6643.5|6649.4|6646.5|6641.2|6637.8|807
1755714000000|2025-08-20 18:20:00|6646.7|6643.9|6646|6643.2|6651.4|6648.5|6643|6639.6|1230
1755714300000|2025-08-20 18:25:00|6646.4|6642.6|6646|6643.2|6649.3|6646|6638.1|6634.7|3301
1755714600000|2025-08-20 18:30:00|6647|6644.2|6658.4|6655.6|6660.2|6657.3|6646.3|6643.1|1045
1755714900000|2025-08-20 18:35:00|6657.4|6654.6|6655.7|6652.9|6659.6|6656.8|6654.7|6651.1|606
1755715200000|2025-08-20 18:40:00|6655.3|6652.5|6652.3|6648.5|6655.8|6653|6651.8|6648.1|390
1755715500000|2025-08-20 18:45:00|6652.8|6650|6654.6|6650.8|6655|6652.2|6650.7|6647.1|2757
1755715800000|2025-08-20 18:50:00|6654.7|6651.9|6658.1|6654.3|6659.2|6656.4|6654.6|6650.8|755
1755716100000|2025-08-20 18:55:00|6658.6|6655.8|6658.4|6654.6|6658.6|6655.8|6656.5|6653.2|390
1755716400000|2025-08-20 19:00:00|6658|6654.2|6658.9|6656.1|6658.9|6656.1|6657.9|6654.2|206
1755716700000|2025-08-20 19:05:00|6659.1|6656.3|6661.1|6658.3|6661.9|6659.1|6657.1|6654.2|478
1755717000000|2025-08-20 19:10:00|6661.2|6657.4|6660.2|6657.4|6663.1|6660.3|6659.8|6657|396
1755717300000|2025-08-20 19:15:00|6659.2|6656.4|6661.2|6658.4|6661.2|6658.4|6659.2|6655.6|1207
1755717600000|2025-08-20 19:20:00|6660.4|6656.6|6661.4|6658.6|6662.1|6659.3|6660.4|6656.6|883
1755717900000|2025-08-20 19:25:00|6661.8|6659|6663.3|6660.5|6665.5|6662.7|6661.4|6658.6|398
1755718200000|2025-08-20 19:30:00|6663.5|6659.7|6660.5|6657.7|6663.5|6660.2|6660.5|6657|66
1755718500000|2025-08-20 19:35:00|6660.8|6657|6661.5|6658.7|6662.4|6659.6|6656.6|6653.8|289
1755718800000|2025-08-20 19:40:00|6661.9|6659.1|6661.4|6657.6|6662.5|6659.5|6660.5|6657.6|64
1755719100000|2025-08-20 19:45:00|6661|6658.2|6662.4|6659.6|6662.4|6659.6|6659.8|6656|70
1755719400000|2025-08-20 19:50:00|6662.8|6660|6658.6|6654.8|6662.8|6660|6657.9|6654.1|92
1755719700000|2025-08-20 19:55:00|6658.1|6655.3|6659.1|6656.3|6659.1|6656.3|6657|6654|215
1755720000000|2025-08-20 20:00:00|6658.7|6655.9|6664.1|6661.3|6665.7|6662.9|6658.7|6655.9|112
1755720300000|2025-08-20 20:05:00|6663.6|6659.8|6661.3|6657.5|6663.6|6660.3|6660.1|6657.1|249
1755720600000|2025-08-20 20:10:00|6660.9|6657.1|6660.7|6656.9|6661.7|6658.9|6660.4|6656.9|94
1755720900000|2025-08-20 20:15:00|6660.3|6656.5|6660.5|6656.7|6660.7|6657.8|6659|6655.7|20
1755721200000|2025-08-20 20:20:00|6660.3|6657.7|6659.4|6656.6|6660.5|6657.7|6659.4|6655.7|33
1755721500000|2025-08-20 20:25:00|6658.8|6655.6|6660.7|6657.9|6661.2|6658.4|6658.8|6655.6|241
1755721800000|2025-08-20 20:30:00|6660.3|6656.5|6656.9|6654.1|6660.3|6657.3|6656.6|6653.5|28
1755722100000|2025-08-20 20:35:00|6657.3|6654.5|6656.6|6652.8|6657.3|6654.5|6654.4|6651.1|78
1755722400000|2025-08-20 20:40:00|6657|6653.2|6657.7|6653.9|6659|6655.3|6655.4|6652.5|128
1755722700000|2025-08-20 20:45:00|6657.3|6653.5|6654.2|6651.4|6657.3|6653.6|6653.2|6650.4|62
1755723000000|2025-08-20 20:50:00|6655.7|6651.9|6655.6|6651.8|6655.7|6652.1|6652.7|6649.8|216
1755723300000|2025-08-20 20:55:00|6654.8|6652|6657.1|6653.3|6658.1|6654.4|6653.8|6650.8|147
1755723600000|2025-08-20 21:00:00|6656|6653.2|6652.8|6649|6656.6|6653.2|6652.8|6649|8
1755723900000|2025-08-20 21:05:00|6652.6|6649.8|6652.2|6649.4|6655.8|6652.1|6652.2|6648.6|20
1755724200000|2025-08-20 21:10:00|6652.6|6648.4|6653.3|6649.5|6654.2|6650.4|6652.4|6648.4|2
1755724500000|2025-08-20 21:15:00|6653.4|6649.6|6653.4|6649.6|6653.4|6649.6|6653.4|6649.6|0
1755724800000|2025-08-20 21:20:00|6652.9|6649.1|6652.9|6649.1|6652.9|6649.1|6652.9|6649.1|0
1755725400000|2025-08-20 21:30:00|6653.3|6649.5|6653.5|6649.7|6653.5|6649.7|6653.3|6649.5|2
1755725700000|2025-08-20 21:35:00|6653.9|6650.7|6653.5|6649.7|6653.9|6651.1|6653.5|6649.7|2
1755726000000|2025-08-20 21:40:00|6653.1|6649.3|6653.1|6649.3|6653.1|6649.3|6653.1|6649.3|0
1755726300000|2025-08-20 21:45:00|6653|6649.2|6661|6658.2|6661|6658.2|6653|6649.2|160
1755726600000|2025-08-20 21:50:00|6662|6659.2|6663.8|6660|6667.5|6663.7|6662|6659.2|64
1755726900000|2025-08-20 21:55:00|6664.1|6660.3|6661.7|6653.9|6664.2|6660.3|6661.7|6653.9|7
1755734400000|2025-08-21 00:00:00|6660.1|6652.3|6659.3|6656.5|6660.1|6656.5|6652.6|6648.8|228
1755734700000|2025-08-21 00:05:00|6659.4|6655.6|6662.5|6658.7|6663.6|6660.5|6659.3|6655.6|61
1755735000000|2025-08-21 00:10:00|6662.2|6658.4|6659.8|6657|6662.7|6659.4|6659.7|6655.9|36
1755735300000|2025-08-21 00:15:00|6660.4|6657.6|6655.6|6652.8|6660.4|6657.6|6655.2|6652.1|32
1755735600000|2025-08-21 00:20:00|6656.4|6653.6|6656.6|6653.8|6657.4|6654.6|6654.5|6650.7|57
1755735900000|2025-08-21 00:25:00|6656.5|6652.7|6657.2|6654.4|6657.2|6654.4|6655.2|6652.1|11
1755736200000|2025-08-21 00:30:00|6657.6|6654.8|6660.4|6657.6|6660.8|6657.6|6657.2|6654.4|8
1755736500000|2025-08-21 00:35:00|6660.8|6657|6656.8|6653|6661.8|6658.9|6655.4|6652|52
1755736800000|2025-08-21 00:40:00|6656.7|6653.9|6657.2|6653.4|6657.4|6654.6|6656.4|6653|0
1755737100000|2025-08-21 00:45:00|6657.4|6654.6|6657|6654.2|6658.3|6655.1|6655.8|6653|35
1755737400000|2025-08-21 00:50:00|6656.6|6653.8|6655|6651.2|6656.6|6653.8|6653.8|6650.6|18
1755737700000|2025-08-21 00:55:00|6655.4|6651.6|6653.8|6650|6656.4|6653|6652.8|6649|164
1755738000000|2025-08-21 01:00:00|6653.4|6649.6|6654.4|6651.6|6655.5|6652.7|6646.8|6643.6|185
1755738300000|2025-08-21 01:05:00|6654.7|6651.9|6651.7|6648.9|6655.7|6652.9|6651.1|6647.5|56
1755738600000|2025-08-21 01:10:00|6651.4|6648.6|6651.7|6648.9|6652.9|6649.9|6650|6646.5|27
1755738900000|2025-08-21 01:15:00|6652.3|6648.5|6649.8|6647|6652.9|6650.1|6649.8|6646.1|35
1755739200000|2025-08-21 01:20:00|6650|6647.2|6653.5|6650.7|6655.5|6652.7|6648.8|6645.5|69
1755739500000|2025-08-21 01:25:00|6653.7|6649.9|6664.9|6661.1|6665.9|6662.8|6653.5|6649.9|197
1755739800000|2025-08-21 01:30:00|6664.6|6662.1|6674.2|6671.4|6677.3|6674.5|6664.6|6661.8|613
1755740100000|2025-08-21 01:35:00|6673.8|6671|6681.8|6679|6682|6679.2|6673.8|6670.7|137
1755740400000|2025-08-21 01:40:00|6681.5|6678.7|6681.4|6678.6|6686.8|6683.9|6681|6677.2|257
1755740700000|2025-08-21 01:45:00|6681.8|6677.6|6678.7|6675.9|6681.8|6679|6677.4|6673.6|79
1755741000000|2025-08-21 01:50:00|6679.3|6676.5|6674.5|6671.7|6679.7|6676.9|6674.5|6670.9|178
1755741300000|2025-08-21 01:55:00|6674.1|6671.3|6667.7|6664.9|6675.7|6672.9|6667.7|6664.7|51
1755741600000|2025-08-21 02:00:00|6667.3|6664.5|6666.5|6663.7|6668.7|6665.7|6665.1|6661.4|78
1755741900000|2025-08-21 02:05:00|6667.1|6664.3|6670.1|6667.3|6670.2|6667.3|6667.1|6663.6|17
1755742200000|2025-08-21 02:10:00|6669.7|6666.9|6668.7|6665.9|6670.7|6667.9|6668.1|6664.6|32
1755742500000|2025-08-21 02:15:00|6668.8|6665|6667.3|6663.5|6668.8|6665.9|6664.7|6661.6|22
1755742800000|2025-08-21 02:20:00|6667|6664.2|6667.3|6664.5|6670.5|6666.9|6667|6663.5|9
1755743100000|2025-08-21 02:25:00|6666.9|6664.1|6667.9|6665.1|6669.1|6665.7|6665.9|6662.7|22
1755743400000|2025-08-21 02:30:00|6667.5|6664.7|6670.9|6668.1|6673.5|6670.1|6667.1|6664.3|166
1755743700000|2025-08-21 02:35:00|6670.5|6667.7|6671.9|6669.1|6673.5|6670.3|6668.1|6664.7|322
1755744000000|2025-08-21 02:40:00|6671.5|6667.7|6670.9|6667.1|6671.5|6668.7|6666.9|6663.7|71
1755744300000|2025-08-21 02:45:00|6669.9|6666.7|6668.9|6666.1|6672.3|6669.1|6667.9|6664.7|26
1755744600000|2025-08-21 02:50:00|6669.5|6665.7|6671.4|6667.6|6672.8|6669.5|6669.5|6665.7|103
1755744900000|2025-08-21 02:55:00|6670.3|6667.5|6664.3|6661.5|6670.3|6667.5|6664.3|6661.2|354
1755745200000|2025-08-21 03:00:00|6664.6|6661.8|6669.2|6665.4|6669.2|6665.4|6664.3|6661.2|152
1755745500000|2025-08-21 03:05:00|6668.6|6665.8|6668.2|6664.4|6668.9|6665.8|6664.9|6662|21
1755745800000|2025-08-21 03:10:00|6667.5|6664.7|6666.4|6662.6|6670.2|6666.7|6665.9|6662.6|85
1755746100000|2025-08-21 03:15:00|6666.8|6663|6667.4|6663.6|6668.5|6665.7|6665.2|6662.4|32
1755746400000|2025-08-21 03:20:00|6666.9|6664.1|6665|6661.2|6667.3|6664.5|6661.3|6657.6|136
1755746700000|2025-08-21 03:25:00|6665.4|6661.6|6669.9|6666.1|6671.3|6667.5|6665.4|6661.6|113
1755747000000|2025-08-21 03:30:00|6668.9|6665.7|6667.1|6664.3|6668.9|6665.7|6666.5|6663.4|23
1755747300000|2025-08-21 03:35:00|6667.5|6664.7|6671.5|6667.7|6671.9|6668.1|6667.5|6664.7|24
1755747600000|2025-08-21 03:40:00|6670.8|6668|6672.3|6669.5|6672.4|6669.6|6670.4|6667.1|17
1755747900000|2025-08-21 03:45:00|6672.6|6668.8|6669.3|6665.5|6672.6|6668.9|6668|6665.2|16
1755748200000|2025-08-21 03:50:00|6668.7|6665.9|6669.4|6666.6|6669.4|6666.6|6668.7|6665.9|4
1755748500000|2025-08-21 03:55:00|6670.6|6666.8|6669.7|6666.9|6670.6|6667.6|6668.8|6665|6
1755748800000|2025-08-21 04:00:00|6670.1|6667.3|6668.8|6665|6670.1|6667.3|6668.4|6665|2
1755749100000|2025-08-21 04:05:00|6669.1|6665.3|6666.7|6663.9|6669.1|6665.3|6665.9|6663.1|14
1755749400000|2025-08-21 04:10:00|6666.3|6662.5|6667.9|6664.1|6667.9|6664.9|6663.7|6660.9|144
1755749700000|2025-08-21 04:15:00|6668.3|6665.5|6671.9|6669.1|6673.9|6670.9|6667.9|6664.1|70
1755750000000|2025-08-21 04:20:00|6672.1|6668.3|6670.9|6667.1|6672.1|6669.1|6669.9|6666.3|20
1755750300000|2025-08-21 04:25:00|6670.5|6666.7|6670.5|6666.7|6670.9|6668.1|6669.5|6665.7|41
1755750600000|2025-08-21 04:30:00|6670.9|6667.7|6669.8|6667|6670.9|6668.1|6669.4|6665.6|8
1755750900000|2025-08-21 04:35:00|6670|6666.2|6667.8|6664|6670|6667|6667.8|6664|24
1755751200000|2025-08-21 04:40:00|6668.8|6665|6672|6669.2|6672|6669.2|6667.8|6664.6|57
1755751500000|2025-08-21 04:45:00|6672.8|6670|6673|6669.2|6675.4|6672.6|6670.4|6666.6|556
1755751800000|2025-08-21 04:50:00|6672.8|6670|6672.3|6668.5|6673|6670|6671.8|6668.2|4
1755752100000|2025-08-21 04:55:00|6672.7|6668.9|6671.8|6669|6673.3|6670.2|6669.1|6666.3|15
1755752400000|2025-08-21 05:00:00|6672.1|6669.3|6666.3|6663.5|6672.5|6669.3|6666.3|6663.3|127
1755752700000|2025-08-21 05:05:00|6666.5|6662.7|6665.1|6661.3|6667.2|6663.8|6664.6|6661|54
1755753000000|2025-08-21 05:10:00|6665.6|6662.8|6666.1|6662.3|6667.3|6664.5|6665.1|6661.3|6
1755753300000|2025-08-21 05:15:00|6665.6|6662.8|6672.1|6668.3|6672.2|6669.4|6665.6|6661.9|44
1755753600000|2025-08-21 05:20:00|6671.7|6667.9|6668.8|6665|6672.6|6669.8|6668.7|6664.9|3
1755753900000|2025-08-21 05:25:00|6669.8|6666|6669.3|6665.5|6669.9|6666.4|6667.6|6664|18
1755754200000|2025-08-21 05:30:00|6669.6|6665.8|6679.4|6675.6|6681.1|6678.3|6669.6|6665.8|1006
1755754500000|2025-08-21 05:35:00|6679.3|6676.5|6675.5|6672.7|6680.8|6677.8|6674.9|6671.4|85
1755754800000|2025-08-21 05:40:00|6675.9|6673.1|6674.6|6671.8|6676.2|6673.1|6673|6669.5|82
1755755100000|2025-08-21 05:45:00|6675|6672.2|6679.2|6675.4|6679.8|6676.6|6674.6|6671.1|53
1755755400000|2025-08-21 05:50:00|6678.8|6675|6676.4|6673.6|6679|6676.2|6674.4|6671|335
1755755700000|2025-08-21 05:55:00|6676.8|6673|6679.1|6676.3|6681.6|6678|6676.4|6673|73
1755756000000|2025-08-21 06:00:00|6679.8|6676|6675.2|6671.4|6679.8|6676.7|6674.8|6671.4|159
1755756300000|2025-08-21 06:05:00|6675.6|6671.8|6678.6|6674.8|6679.6|6676.1|6674.9|6671.4|107
1755756600000|2025-08-21 06:10:00|6677.7|6674.9|6682.6|6679.8|6684.1|6680.4|6677.4|6674.3|245
1755756900000|2025-08-21 06:15:00|6683.4|6680.6|6683.6|6680.8|6694.1|6689.4|6682.5|6678.8|378
1755757200000|2025-08-21 06:20:00|6683.5|6679.7|6675.4|6671.6|6683.6|6680.8|6674.4|6670.6|363
1755757500000|2025-08-21 06:25:00|6675.5|6672.7|6679.3|6676.5|6682.5|6679.5|6673.6|6670.8|317
1755757800000|2025-08-21 06:30:00|6679.6|6676.8|6679|6676.2|6681|6678.2|6676.1|6672.4|319
1755758100000|2025-08-21 06:35:00|6679.4|6676.6|6690.6|6687.8|6691.4|6688.4|6678.7|6675.4|500
1755758400000|2025-08-21 06:40:00|6690.2|6687.4|6688.3|6685.5|6694|6690.9|6686.3|6683.1|1208
1755758700000|2025-08-21 06:45:00|6688.9|6686.1|6689.4|6685.6|6690.8|6687.8|6686.9|6683.4|500
1755759000000|2025-08-21 06:50:00|6688.8|6686|6682.9|6680.1|6689.4|6686.3|6682.5|6679.6|263
1755759300000|2025-08-21 06:55:00|6683.3|6680.5|6688.6|6684.8|6689.3|6686.1|6681.9|6679.1|473
1755759600000|2025-08-21 07:00:00|6687.6|6685.8|6692.6|6688.8|6696.4|6693.6|6686.2|6682|1359
1755759900000|2025-08-21 07:05:00|6692.8|6689|6693.9|6690.1|6695.6|6692.4|6690.3|6687.3|729
1755760200000|2025-08-21 07:10:00|6694.6|6690.8|6700.7|6697.9|6704.8|6701.5|6693.6|6690.2|1569
1755760500000|2025-08-21 07:15:00|6700.9|6698.1|6704.3|6701.5|6704.7|6701.7|6697.9|6695|737
1755760800000|2025-08-21 07:20:00|6704.1|6701.3|6696.8|6694|6704.1|6701.3|6696.2|6692.9|576
1755761100000|2025-08-21 07:25:00|6697.6|6694.8|6698.7|6695.9|6700.6|6697.8|6694.6|6691.7|620
1755761400000|2025-08-21 07:30:00|6698.3|6694.9|6702.3|6699.5|6703.8|6700.9|6698.3|6694.9|1059
1755761700000|2025-08-21 07:35:00|6702.4|6699.6|6698.9|6696.1|6704|6701.2|6698.9|6695.6|378
1755762000000|2025-08-21 07:40:00|6699.3|6696.5|6693.9|6691.1|6700.3|6697.5|6692.7|6688.9|815
1755762300000|2025-08-21 07:45:00|6693.8|6690|6694.6|6691.8|6697.4|6694.4|6693.1|6690|890
1755762600000|2025-08-21 07:50:00|6693.9|6691.1|6686.8|6684|6694.2|6691.4|6685.8|6682|1317
1755762900000|2025-08-21 07:55:00|6687.5|6683.7|6688.1|6684.3|6688.6|6685.7|6685|6682.2|1449
1755763200000|2025-08-21 08:00:00|6688.4|6684.6|6685|6682.2|6689.9|6686.6|6684|6681.2|429
1755763500000|2025-08-21 08:05:00|6684.7|6681.9|6686.9|6683.1|6688.9|6685.3|6684.3|6681|295
1755763800000|2025-08-21 08:10:00|6686.1|6683.3|6690.5|6687.7|6690.9|6688.1|6685.7|6682.9|1374
1755764100000|2025-08-21 08:15:00|6689.5|6686.7|6686.5|6683.7|6689.9|6687.1|6680.9|6677.1|418
1755764400000|2025-08-21 08:20:00|6686.9|6684.1|6685.6|6681.8|6687.2|6684.1|6683.4|6679.8|264
1755764700000|2025-08-21 08:25:00|6685.4|6682.6|6688.3|6685.5|6690.7|6687.9|6684.4|6680.7|2346
1755765000000|2025-08-21 08:30:00|6688.7|6685.9|6689.7|6686.9|6690.7|6687.9|6684.1|6680.9|2952
1755765300000|2025-08-21 08:35:00|6688.4|6685.6|6693.2|6690.4|6697.2|6694.4|6686.7|6683|1693
1755765600000|2025-08-21 08:40:00|6693.7|6689.9|6693.4|6689.6|6694.8|6691|6690|6686.2|316
1755765900000|2025-08-21 08:45:00|6693.8|6691|6695.3|6692.5|6696.9|6694.1|6688.5|6684.9|984
1755766200000|2025-08-21 08:50:00|6694.7|6691.9|6690.7|6686.9|6695.9|6692.9|6689.1|6685.9|909
1755766500000|2025-08-21 08:55:00|6690.3|6686.5|6699|6696.2|6700.8|6698|6688.5|6684.9|793
1755766800000|2025-08-21 09:00:00|6698.6|6695.8|6690.6|6686.8|6700|6697.2|6689.7|6686.4|601
1755767100000|2025-08-21 09:05:00|6690.2|6686.4|6693.6|6690.8|6696.4|6693.6|6690.2|6686.4|918
1755767400000|2025-08-21 09:10:00|6694.1|6690.3|6690.9|6687.1|6694.1|6690.5|6686.6|6683.4|1368
1755767700000|2025-08-21 09:15:00|6691.3|6687.5|6702|6699.2|6702.9|6699.9|6690.3|6687.5|1476
1755768000000|2025-08-21 09:20:00|6702.4|6699.6|6703.4|6699.6|6706.4|6703.6|6701.1|6697.6|826
1755768300000|2025-08-21 09:25:00|6703|6700.2|6703.5|6700.7|6704|6700.7|6700.9|6697.4|847
1755768600000|2025-08-21 09:30:00|6703.8|6701|6705.2|6701.4|6705.7|6702.9|6699.1|6696.2|1544
1755768900000|2025-08-21 09:35:00|6705.3|6701.5|6704.4|6701.6|6706.4|6703.6|6702.7|6699.4|626
1755769200000|2025-08-21 09:40:00|6704.5|6701.7|6705.2|6702.4|6706.2|6703|6699|6695.6|641
1755769500000|2025-08-21 09:45:00|6704.8|6702|6702.7|6699.9|6704.8|6702|6699.9|6697.1|657
1755769800000|2025-08-21 09:50:00|6702.5|6699.7|6699.4|6696.6|6704.4|6701.6|6699|6695.4|598
1755770100000|2025-08-21 09:55:00|6699.8|6697|6706.7|6703.9|6707.8|6704.4|6699.8|6696.6|354
1755770400000|2025-08-21 10:00:00|6705.7|6702.9|6710.5|6707.7|6711.9|6708.8|6705.7|6702.9|2823
1755770700000|2025-08-21 10:05:00|6711.1|6708.3|6706.3|6702.5|6711.7|6708.7|6703.9|6700.2|1017
1755771000000|2025-08-21 10:10:00|6706.1|6703.3|6703.4|6699.6|6706.1|6703.3|6702.7|6699.6|230
1755771300000|2025-08-21 10:15:00|6703.8|6701|6706|6703.2|6708.2|6705.1|6703.8|6700.4|934
1755771600000|2025-08-21 10:20:00|6705.8|6703|6709.6|6706.8|6711|6708.2|6705.8|6702.3|476
1755771900000|2025-08-21 10:25:00|6710|6707.2|6712.1|6708.3|6712.9|6710.1|6704.9|6701.4|988
1755772200000|2025-08-21 10:30:00|6712.5|6709.7|6711.9|6709.1|6715.9|6713.1|6709.5|6706.6|651
1755772500000|2025-08-21 10:35:00|6712|6708.2|6701.2|6698.4|6712|6709.1|6701.2|6697.4|967
1755772800000|2025-08-21 10:40:00|6701.1|6697.3|6698.5|6695.7|6702.2|6699.4|6696.4|6692.8|1577
1755773100000|2025-08-21 10:45:00|6698.8|6695|6698.4|6695.6|6701.2|6698.4|6695.3|6692.5|368
1755773400000|2025-08-21 10:50:00|6698.1|6695.3|6695.2|6692.4|6698.8|6696|6693.4|6690|387
1755773700000|2025-08-21 10:55:00|6696.1|6692.3|6696|6693.2|6699|6696.2|6694.9|6691.1|224
1755774000000|2025-08-21 11:00:00|6696.4|6693.6|6693.2|6690.4|6698.4|6695.6|6692.2|6689.4|498
1755774300000|2025-08-21 11:05:00|6693.6|6690.8|6701|6698.2|6701|6698.2|6693.6|6690.1|451
1755774600000|2025-08-21 11:10:00|6701.6|6697.8|6698|6694.2|6701.6|6698.6|6696|6692.8|629
1755774900000|2025-08-21 11:15:00|6697|6695.2|6697.9|6695.1|6699.7|6696.6|6694.3|6690.5|964
1755775200000|2025-08-21 11:20:00|6697.5|6694.7|6697.3|6694.5|6699.7|6696.7|6696.1|6693.1|1245
1755775500000|2025-08-21 11:25:00|6696.9|6694.1|6691.8|6689|6696.9|6694.1|6690.3|6686.9|192
1755775800000|2025-08-21 11:30:00|6691.4|6688.6|6678.7|6675.9|6691.9|6689|6673.1|6670.3|3406
1755776100000|2025-08-21 11:35:00|6679.7|6676.5|6677.1|6673.3|6683.2|6679.5|6674.3|6671.4|762
1755776400000|2025-08-21 11:40:00|6676.3|6673.5|6680.3|6677.5|6681.2|6677.9|6675|6672.2|1032
1755776700000|2025-08-21 11:45:00|6680.7|6677.9|6684.8|6681|6686.2|6682.7|6680.7|6677.9|642
1755777000000|2025-08-21 11:50:00|6684.4|6680.6|6683|6680.2|6685.8|6682.4|6679.2|6675.5|331
1755777300000|2025-08-21 11:55:00|6682.6|6679.8|6680.1|6676.3|6682.9|6679.9|6677.6|6674.6|542
1755777600000|2025-08-21 12:00:00|6679.7|6675.9|6684.8|6682|6686.8|6684|6679.7|6675.9|481
1755777900000|2025-08-21 12:05:00|6684.4|6681.6|6686.2|6683.4|6686.8|6684|6681.8|6678.4|270
1755778200000|2025-08-21 12:10:00|6685.8|6683|6691.3|6688.5|6698.9|6695.1|6685.8|6682.4|1440
1755778500000|2025-08-21 12:15:00|6691.7|6688.9|6694|6691.2|6694.7|6691.2|6685.7|6682.3|1761
1755778800000|2025-08-21 12:20:00|6693.8|6691|6688.4|6684.6|6693.8|6691|6687|6684|781
1755779100000|2025-08-21 12:25:00|6687|6684.2|6678.8|6675|6688.4|6684.8|6678.8|6675|686
1755779400000|2025-08-21 12:30:00|6679.2|6675.4|6670.9|6668.1|6679.2|6675.4|6667.6|6664.7|1587
1755779700000|2025-08-21 12:35:00|6671.7|6667.9|6669.4|6666.6|6671.7|6668.3|6660.6|6657.8|1589
1755780000000|2025-08-21 12:40:00|6669|6666.2|6667.4|6664.6|6671.9|6668.1|6663.2|6660.4|807
1755780300000|2025-08-21 12:45:00|6667.9|6664.1|6674|6670.2|6674.1|6671.2|6666|6663.1|727
1755780600000|2025-08-21 12:50:00|6673|6670.4|6669|6666.2|6674|6670.8|6666|6663.2|432
1755780900000|2025-08-21 12:55:00|6670|6667.2|6664|6661.2|6671.9|6668.2|6663.5|6660.2|341
1755781200000|2025-08-21 13:00:00|6663|6660.2|6666.9|6664.1|6666.9|6664.1|6650.2|6646.4|1617
1755781500000|2025-08-21 13:05:00|6667.9|6665.1|6660.4|6657.6|6673|6669.2|6659|6656.2|1367
1755781800000|2025-08-21 13:10:00|6661.8|6658|6651|6648.2|6663.8|6660|6649.4|6646.6|2858
1755782100000|2025-08-21 13:15:00|6652.5|6648.7|6653|6650.2|6657.1|6653.3|6647|6644.2|2618
1755782400000|2025-08-21 13:20:00|6654.1|6650.3|6658.2|6655.4|6663.7|6659.9|6652.2|6649.4|935
1755782700000|2025-08-21 13:25:00|6660.1|6656.3|6654|6651.2|6664.1|6660.4|6653.8|6651|1458
1755783000000|2025-08-21 13:30:00|6654.4|6651.6|6652.7|6649.9|6660.9|6658.1|6652.1|6649|2843
1755783300000|2025-08-21 13:35:00|6652.5|6649.7|6651.4|6648.6|6656.6|6653.2|6643.7|6640.9|1739
1755783600000|2025-08-21 13:40:00|6651.8|6649|6638.5|6634.7|6654.6|6651|6635.7|6632.6|4484
1755783900000|2025-08-21 13:45:00|6638.7|6635.7|6642.3|6639.5|6652.8|6649.8|6637.2|6633.4|4075
1755784200000|2025-08-21 13:50:00|6642.7|6639.9|6647.1|6644.3|6649|6645.2|6641.1|6638.3|905
1755784500000|2025-08-21 13:55:00|6648|6644.2|6645.1|6642.3|6652.7|6649.1|6644.1|6641.3|3983
1755784800000|2025-08-21 14:00:00|6645.9|6642.1|6657.7|6653.9|6661|6657.2|6642.1|6638.8|2759
1755785100000|2025-08-21 14:05:00|6656.6|6653.8|6660.7|6657.9|6669.3|6665.6|6654.8|6651.9|1579
1755785400000|2025-08-21 14:10:00|6660|6657.2|6670.3|6667.5|6672.7|6669.7|6656.7|6653.9|2718
1755785700000|2025-08-21 14:15:00|6670.7|6667.9|6674.1|6670.3|6675.5|6672.7|6667.2|6663.6|1423
1755786000000|2025-08-21 14:20:00|6673.7|6669.9|6681.4|6678.6|6688.2|6685.1|6671.8|6669|1927
1755786300000|2025-08-21 14:25:00|6680.4|6677.6|6678.6|6675.8|6681.8|6679|6673.2|6669.4|752
1755786600000|2025-08-21 14:30:00|6679.1|6675.3|6679.1|6676.3|6683.6|6680.8|6676.1|6672.4|800
1755786900000|2025-08-21 14:35:00|6680.1|6677.3|6675.9|6672.1|6682.2|6679.3|6673.9|6670.1|2001
1755787200000|2025-08-21 14:40:00|6676|6673.2|6676|6673.2|6684.4|6681.4|6674.5|6671.1|1430
1755787500000|2025-08-21 14:45:00|6676.2|6673.4|6685.8|6683|6687.9|6684.7|6675.4|6671.9|770
1755787800000|2025-08-21 14:50:00|6686.5|6683.7|6676.1|6673.3|6693.1|6689.3|6674.3|6671.4|2997
1755788100000|2025-08-21 14:55:00|6676.5|6673.7|6679.4|6675.6|6686.8|6683.2|6676.3|6672.9|3147
1755788400000|2025-08-21 15:00:00|6679.1|6676.3|6682.6|6679.8|6684.8|6681.5|6674.1|6670.6|982
1755788700000|2025-08-21 15:05:00|6683.4|6679.6|6682.3|6679.5|6687.7|6684.1|6680.4|6677.1|823
1755789000000|2025-08-21 15:10:00|6682.7|6679.9|6685.8|6682|6687.4|6683.9|6680.7|6677.4|671
1755789300000|2025-08-21 15:15:00|6685.9|6683.1|6688|6685.2|6691.8|6688.8|6684|6681.2|2910
1755789600000|2025-08-21 15:20:00|6687.6|6684.8|6681.6|6678.8|6692.5|6689.7|6669.5|6666|1614
1755789900000|2025-08-21 15:25:00|6682|6679.2|6691.1|6688.3|6696.1|6693.3|6678.7|6674.9|4558
1755790200000|2025-08-21 15:30:00|6691.2|6687.4|6672.6|6668.8|6691.5|6687.7|6670.8|6668|6031
1755790500000|2025-08-21 15:35:00|6671.8|6669|6688.5|6685.7|6690.3|6686.7|6670.8|6667.4|2533
1755790800000|2025-08-21 15:40:00|6689.3|6685.5|6706|6703.2|6708.2|6705.4|6687.5|6684.5|2109
1755791100000|2025-08-21 15:45:00|6705.6|6702.8|6704.6|6701.8|6706.6|6703.8|6699|6695.3|1289
1755791400000|2025-08-21 15:50:00|6705|6702.2|6703.1|6700.3|6711.7|6708.9|6701.7|6698.9|2122
1755791700000|2025-08-21 15:55:00|6702.7|6699.9|6700.9|6697.1|6706.7|6703.9|6700.2|6697|1228
1755792000000|2025-08-21 16:00:00|6701.1|6698.1|6706.8|6703|6711.2|6708.4|6700.8|6697|1280
1755792300000|2025-08-21 16:05:00|6706.9|6704.1|6699.8|6697|6708.8|6705.5|6699.2|6696|487
1755792600000|2025-08-21 16:10:00|6700.2|6697.4|6695.2|6692.4|6702.3|6699.5|6691.5|6688.7|695
1755792900000|2025-08-21 16:15:00|6694.4|6691.6|6702|6699.2|6706.1|6702.3|6692.8|6690|2205
1755793200000|2025-08-21 16:20:00|6702.2|6698.4|6701.3|6698.5|6702.2|6699.2|6694.5|6690.7|791
1755793500000|2025-08-21 16:25:00|6701.5|6697.7|6707|6704.2|6708.4|6705.6|6700.2|6696.6|523
1755793800000|2025-08-21 16:30:00|6706.6|6702.8|6710|6707.2|6712.9|6710.1|6706.6|6702.8|2455
1755794100000|2025-08-21 16:35:00|6710.4|6707.6|6710.5|6707.7|6711.5|6708.6|6706.5|6702.7|1291
1755794400000|2025-08-21 16:40:00|6711.1|6708.3|6710.9|6708.1|6713.8|6710.7|6708.4|6704.6|1431
1755794700000|2025-08-21 16:45:00|6710.5|6707.7|6716.5|6712.7|6716.9|6714.1|6710.3|6706.6|1638
1755795000000|2025-08-21 16:50:00|6716.6|6713.8|6721.7|6718.9|6727.4|6724.2|6716.5|6712.7|1383
1755795300000|2025-08-21 16:55:00|6722.4|6718.6|6719.9|6716.1|6723.2|6720.3|6717.8|6714.3|730
1755795600000|2025-08-21 17:00:00|6720.7|6717.1|6722.5|6719.7|6722.5|6719.7|6717.2|6713.9|685
1755795900000|2025-08-21 17:05:00|6723.2|6720.4|6725.1|6721.3|6726.9|6724.1|6723.2|6719.9|416
1755796200000|2025-08-21 17:10:00|6724.9|6722.1|6711.6|6708.8|6725.5|6722.7|6710.6|6706.9|1723
1755796500000|2025-08-21 17:15:00|6712.1|6708.3|6715.2|6711.4|6715.9|6713.1|6711.7|6708.3|464
1755796800000|2025-08-21 17:20:00|6714.8|6711|6718.3|6714.5|6720.5|6717.7|6714.3|6710.9|376
1755797100000|2025-08-21 17:25:00|6717.7|6714.9|6723.5|6720.7|6724.5|6721.1|6714.6|6711.3|629
1755797400000|2025-08-21 17:30:00|6723.9|6721.1|6728.8|6726|6732.4|6729.6|6721|6718.2|1245
1755797700000|2025-08-21 17:35:00|6729|6726.2|6729.7|6726.9|6731|6728.2|6726.9|6723.1|369
1755798000000|2025-08-21 17:40:00|6730.2|6726.4|6730.1|6727.3|6732.2|6729.3|6728.2|6724.9|481
1755798300000|2025-08-21 17:45:00|6729.9|6727.1|6723.3|6719.5|6730|6727.2|6721.8|6718.1|577
1755798600000|2025-08-21 17:50:00|6723.8|6721|6721.6|6717.8|6723.9|6721.1|6718.3|6715.5|397
1755798900000|2025-08-21 17:55:00|6722|6718.2|6724.2|6721.4|6724.4|6721.6|6721.6|6717.9|529
1755799200000|2025-08-21 18:00:00|6723.6|6720.8|6726.1|6723.3|6728.3|6725.1|6721.8|6718.2|499
1755799500000|2025-08-21 18:05:00|6725.8|6723|6724.3|6721.5|6727.1|6724.3|6721|6717.8|1270
1755799800000|2025-08-21 18:10:00|6724.1|6720.5|6728.2|6725.4|6728.8|6725.8|6722.6|6719.4|570
1755800100000|2025-08-21 18:15:00|6728.1|6724.3|6732.2|6728.4|6736.4|6733.6|6725.5|6721.9|3212
1755800400000|2025-08-21 18:20:00|6732.1|6729.3|6727.3|6724.5|6732.1|6729.3|6725.2|6721.4|1076
1755800700000|2025-08-21 18:25:00|6727.2|6723.4|6723.1|6720.3|6730.7|6727.9|6722.1|6718.4|6862
1755801000000|2025-08-21 18:30:00|6722.7|6719.9|6722.2|6719.4|6725.2|6722.4|6721.1|6717.4|870
1755801300000|2025-08-21 18:35:00|6722.3|6718.5|6718.1|6715.3|6724.2|6721.4|6717|6714|1474
1755801600000|2025-08-21 18:40:00|6718.4|6715.6|6717.3|6713.5|6721.1|6718.3|6716|6712.7|538
1755801900000|2025-08-21 18:45:00|6716.9|6713.1|6720|6717.2|6722|6719.2|6716.9|6713.1|417
1755802200000|2025-08-21 18:50:00|6720.8|6718|6719.8|6717|6721|6718.2|6718.8|6715.1|378
1755802500000|2025-08-21 18:55:00|6720|6717.2|6721.1|6718.3|6721.4|6718.6|6718.8|6715.1|473
1755802800000|2025-08-21 19:00:00|6722|6718.2|6714.1|6711.3|6722|6719.1|6713.6|6709.8|763
1755803100000|2025-08-21 19:05:00|6713.1|6710.3|6707.5|6704.7|6713.2|6710.4|6707.5|6704.3|253
1755803400000|2025-08-21 19:10:00|6707.9|6705.1|6715|6712.2|6715.7|6712.9|6707.9|6705.1|314
1755803700000|2025-08-21 19:15:00|6715.3|6711.5|6714.7|6711.9|6716.6|6713.2|6712.4|6709.5|267
1755804000000|2025-08-21 19:20:00|6715.1|6712.3|6718.2|6715.4|6719.3|6716.4|6715.1|6712.3|76
1755804300000|2025-08-21 19:25:00|6717.8|6715|6714.7|6711.9|6718.3|6715.4|6713.6|6710.5|392
1755804600000|2025-08-21 19:30:00|6714.4|6710.6|6715.3|6712.5|6715.7|6712.5|6713.7|6710.5|31
1755804900000|2025-08-21 19:35:00|6714.9|6712.1|6711.2|6708.4|6716.1|6713.1|6710.9|6708.1|128
1755805200000|2025-08-21 19:40:00|6712.2|6709.4|6713.2|6710.4|6714.1|6710.8|6711.2|6707.9|47
1755805500000|2025-08-21 19:45:00|6713.5|6709.7|6717.1|6713.3|6717.1|6713.4|6712.2|6708.9|83
1755805800000|2025-08-21 19:50:00|6717.5|6713.7|6713|6710.2|6718.1|6714.9|6712.5|6709.1|72
1755806100000|2025-08-21 19:55:00|6714|6711.2|6712.2|6709.4|6714|6711.2|6709.9|6706.1|164
1755806400000|2025-08-21 20:00:00|6713|6710.2|6710.9|6707.1|6713|6710.2|6710|6706.4|49
1755806700000|2025-08-21 20:05:00|6710.5|6706.7|6711.9|6708.1|6712|6709.2|6710|6706.7|102
1755807000000|2025-08-21 20:10:00|6711.5|6707.7|6715|6712.2|6715|6712.2|6711.5|6707.7|11
1755807300000|2025-08-21 20:15:00|6714|6711.2|6715.3|6712.5|6717|6714.2|6713.5|6709.7|54
1755807600000|2025-08-21 20:20:00|6716|6712.2|6716.4|6713.6|6716.4|6713.6|6715.3|6712.2|103
1755807900000|2025-08-21 20:25:00|6716.2|6713.4|6716.2|6713.4|6717.3|6713.8|6716.2|6713.1|36
1755808200000|2025-08-21 20:30:00|6717.3|6713.5|6715.2|6712.4|6717.3|6713.8|6715.2|6711.5|30
1755808500000|2025-08-21 20:35:00|6715.5|6711.7|6718.2|6715.4|6718.3|6715.4|6715.5|6711.7|62
1755808800000|2025-08-21 20:40:00|6718.3|6715.5|6716.3|6713.5|6718.4|6715.5|6716.3|6712.8|218
1755809100000|2025-08-21 20:45:00|6716.7|6713.9|6718.1|6715.3|6719.9|6716.9|6716.7|6713.2|83
1755809400000|2025-08-21 20:50:00|6717.1|6714.3|6718.5|6715.7|6720|6716.2|6717|6713.2|43
1755809700000|2025-08-21 20:55:00|6718.6|6714.8|6719.1|6716.3|6720.6|6717.7|6717.5|6714.7|201
1755810000000|2025-08-21 21:00:00|6719.6|6715.8|6717.3|6713.5|6719.6|6715.8|6716.3|6712.5|2
1755810300000|2025-08-21 21:05:00|6717.5|6713.7|6717.9|6714.1|6717.9|6714.1|6717.5|6713.7|3
1755810600000|2025-08-21 21:10:00|6717.3|6713.5|6715.9|6712.1|6719.1|6713.6|6715.1|6709.5|14
1755810900000|2025-08-21 21:15:00|||||||||34
1755811200000|2025-08-21 21:20:00|6715.6|6711.8|6715.8|6712|6715.8|6712|6714.8|6711|7
1755811500000|2025-08-21 21:25:00|6715.4|6711.6|6715.8|6712|6718.9|6712.5|6715.4|6711.1|14
1755812100000|2025-08-21 21:35:00|||||||||1
1755812700000|2025-08-21 21:45:00|6717.7|6709.9|6717.7|6709.9|6717.7|6709.9|6717.7|6709.9|0
1755813000000|2025-08-21 21:50:00|6715.6|6711.8|6722.4|6718.6|6722.4|6718.6|6715.6|6710.3|55
1755813300000|2025-08-21 21:55:00|6722.5|6718.7|6721|6713.2|6723|6720.2|6720.8|6713|60
1755820800000|2025-08-22 00:00:00|6719|6711.2|6722.1|6718.3|6722.6|6719.8|6716.5|6710.7|86
1755821100000|2025-08-22 00:05:00|6722|6719.2|6720.7|6716.9|6722.1|6719.2|6719.1|6715.3|39
1755821400000|2025-08-22 00:10:00|6720.5|6716.7|6716.7|6712.9|6721.6|6718.8|6716.1|6712.3|24
1755821700000|2025-08-22 00:15:00|6717.1|6713.3|6716.9|6713.1|6718.3|6715.4|6715.9|6712.1|79
1755822000000|2025-08-22 00:20:00|6717.3|6713.5|6720.6|6717.8|6722.3|6719|6717.3|6713.5|44
1755822300000|2025-08-22 00:25:00|6721.4|6718.6|6719.5|6715.7|6721.5|6718.6|6718.9|6715.1|10
1755822600000|2025-08-22 00:30:00|6719.9|6716.1|6719.4|6716.6|6720.9|6717.6|6719|6715.3|1
1755822900000|2025-08-22 00:35:00|6719.9|6716.1|6720.9|6717.1|6720.9|6717.1|6718.4|6714.7|15
1755823200000|2025-08-22 00:40:00|6720.4|6717.6|6718.9|6715.1|6720.4|6717.6|6718|6715.1|2
1755823500000|2025-08-22 00:45:00|6718.8|6716|6717.9|6714.1|6718.9|6716|6716.9|6713.1|0
1755823800000|2025-08-22 00:50:00|6718.4|6715.6|6716.9|6713.1|6719|6716.2|6716.9|6713.1|21
1755824100000|2025-08-22 00:55:00|6716.4|6713.6|6718.1|6714.3|6719.5|6716.6|6716.4|6712.7|405
1755824400000|2025-08-22 01:00:00|6718.5|6714.7|6710.4|6707.6|6720|6717.2|6710|6706.5|784
1755824700000|2025-08-22 01:05:00|6710.8|6708|6710.8|6707|6714.1|6710.7|6709.9|6706.2|72
1755825000000|2025-08-22 01:10:00|6710.6|6707.8|6706.6|6703.8|6712.8|6709.4|6706.6|6703|448
1755825300000|2025-08-22 01:15:00|6706.8|6703|6706.1|6702.3|6708.2|6705.1|6704.2|6700.4|180
1755825600000|2025-08-22 01:20:00|6706.5|6702.7|6704.8|6702|6708.1|6704.9|6702.4|6699.6|122
1755825900000|2025-08-22 01:25:00|6704.4|6701.6|6705.8|6703|6708.3|6704.5|6703.4|6700.3|183
1755826200000|2025-08-22 01:30:00|6706.9|6703.1|6707.8|6705|6708.3|6705|6704.8|6701.5|33
1755826500000|2025-08-22 01:35:00|6709.3|6705.5|6707.7|6703.9|6709.3|6706|6705|6701.9|674
1755826800000|2025-08-22 01:40:00|6706.8|6704|6705.8|6703|6708.7|6705|6703.4|6700.3|25
1755827100000|2025-08-22 01:45:00|6705.4|6702.6|6705|6701.2|6706.7|6703|6703.4|6700.2|171
1755827400000|2025-08-22 01:50:00|6705.4|6701.6|6704|6701.2|6708.4|6705.2|6704|6701.2|11
1755827700000|2025-08-22 01:55:00|6705.4|6701.6|6706.4|6702.6|6707.8|6704.2|6703|6700|22
1755828000000|2025-08-22 02:00:00|6706|6703.2|6705.4|6702.6|6706.8|6703.6|6703|6700|8
1755828300000|2025-08-22 02:05:00|6706.8|6703|6708.2|6705.4|6709.4|6706.2|6706|6703|99
1755828600000|2025-08-22 02:10:00|6709|6706.2|6710.3|6707.5|6714.9|6711.4|6708.6|6705.7|59
1755828900000|2025-08-22 02:15:00|6709.9|6707.1|6710.9|6707.1|6710.9|6707.5|6707.1|6704.1|39
1755829200000|2025-08-22 02:20:00|6711.3|6707.5|6709.3|6705.5|6711.3|6707.5|6708.7|6705.5|24
1755829500000|2025-08-22 02:25:00|6708.7|6705.9|6708.7|6705.9|6710.3|6706.5|6707.7|6704.1|38
1755829800000|2025-08-22 02:30:00|6709.9|6706.1|6710.6|6707.8|6714.4|6710.7|6709.3|6705.6|566
1755830100000|2025-08-22 02:35:00|6711.6|6708.2|6710.6|6707.8|6713.6|6710.4|6710.6|6707.8|7
1755830400000|2025-08-22 02:40:00|6711|6707.2|6715.2|6712.4|6716|6712.4|6710.6|6707.2|41
1755830700000|2025-08-22 02:45:00|6714.6|6711.8|6714.6|6710.8|6716.4|6712.8|6713.2|6709.8|74
1755831000000|2025-08-22 02:50:00|6714.2|6710.4|6713.6|6709.8|6715.6|6711.8|6712.7|6709.8|8
1755831300000|2025-08-22 02:55:00|6713.3|6710.5|6711.3|6708.5|6714.2|6710.5|6710.3|6706.8|80
1755831600000|2025-08-22 03:00:00|6712.6|6708.8|6707|6703.2|6712.6|6708.8|6705.3|6702.4|112
1755831900000|2025-08-22 03:05:00|6706.6|6702.8|6712.6|6708.8|6713.2|6709.4|6705|6701.2|51
1755832200000|2025-08-22 03:10:00|6711.2|6708.4|6716.5|6712.7|6716.5|6713.2|6710.8|6707.4|36
1755832500000|2025-08-22 03:15:00|6717.1|6713.3|6714.3|6710.5|6718.1|6714.6|6713.6|6710|17
1755832800000|2025-08-22 03:20:00|6713.7|6709.9|6711.5|6708.7|6714.3|6711.1|6710.9|6707.9|20
1755833100000|2025-08-22 03:25:00|6711.7|6707.9|6713.7|6709.9|6713.7|6710.7|6710.5|6706.9|23
1755833400000|2025-08-22 03:30:00|6714.3|6710.5|6713.7|6709.9|6715.3|6712.2|6713.3|6709.5|9
1755833700000|2025-08-22 03:35:00|6714.1|6710.3|6711.9|6709.1|6714.3|6711.5|6711.9|6708.3|32
1755834000000|2025-08-22 03:40:00|6711.5|6708.7|6711.8|6708|6712.8|6709.3|6710.3|6706.6|16
1755834300000|2025-08-22 03:45:00|6711.6|6708.8|6711.5|6708.7|6712.2|6709.2|6710.8|6707|2
1755834600000|2025-08-22 03:50:00|6711.7|6708.9|6711.4|6707.6|6712.8|6709.4|6710.2|6707|11
1755834900000|2025-08-22 03:55:00|6710.8|6708|6711.8|6709|6712.4|6709|6709.6|6706.6|53
1755835200000|2025-08-22 04:00:00|6712.2|6709.4|6711.8|6709|6714.4|6710.6|6711.8|6709|5
1755835500000|2025-08-22 04:05:00|6712|6709.2|6713.2|6709.4|6713.4|6709.6|6712|6709|8
1755835800000|2025-08-22 04:10:00|6712.8|6709|6713.2|6709.4|6714.8|6711|6711.8|6709|229
1755836100000|2025-08-22 04:15:00|6712.8|6709|6711.4|6708.6|6713.2|6709.6|6711|6707.9|31
1755836400000|2025-08-22 04:20:00|6712.7|6708.9|6714.9|6711.1|6714.9|6711.9|6710.8|6707.9|192
1755836700000|2025-08-22 04:25:00|6714.5|6710.7|6717.5|6713.7|6717.9|6714.4|6712.6|6709.5|201
1755837000000|2025-08-22 04:30:00|6716.6|6713.8|6718.7|6715.9|6720.1|6716.5|6716.2|6713.1|37
1755837300000|2025-08-22 04:35:00|6718.3|6715.5|6719.6|6716.8|6721.2|6718.2|6717.8|6715|25
1755837600000|2025-08-22 04:40:00|6720.5|6716.7|6723.5|6719.7|6725.9|6722.3|6720.5|6716.7|44
1755837900000|2025-08-22 04:45:00|6723.3|6720.5|6723.8|6721|6724.1|6721|6722.3|6718.7|23
1755838200000|2025-08-22 04:50:00|6724.1|6720.3|6721.1|6717.3|6725.1|6721.6|6719.8|6716.9|20
1755838500000|2025-08-22 04:55:00|6720.7|6716.9|6722.3|6718.5|6722.7|6719|6720.7|6716.9|17
1755838800000|2025-08-22 05:00:00|6722.7|6718.9|6722.9|6719.1|6723.7|6719.9|6721|6718.1|171
1755839100000|2025-08-22 05:05:00|6723.3|6719.5|6720.2|6716.4|6723.3|6719.5|6716.3|6713.5|832
1755839400000|2025-08-22 05:10:00|6719.6|6715.8|6721.4|6717.6|6721.4|6717.6|6718.5|6714.8|21
1755839700000|2025-08-22 05:15:00|6722|6718.2|6724.6|6720.8|6726|6722.4|6722|6718.2|139
1755840000000|2025-08-22 05:20:00|6724.2|6720.4|6719.2|6716.4|6724.6|6720.8|6719.2|6716.4|12
1755840300000|2025-08-22 05:25:00|6718.2|6715.4|6719.9|6717.1|6720.8|6717.1|6716.2|6713.3|23
1755840600000|2025-08-22 05:30:00|6720.8|6717|6724.9|6722.1|6726.1|6722.5|6715.9|6713|204
1755840900000|2025-08-22 05:35:00|6725.9|6723.1|6724.4|6720.6|6725.9|6723.1|6721.9|6718.8|306
1755841200000|2025-08-22 05:40:00|6724|6720.2|6722.8|6719|6724.4|6721.1|6721.4|6717.8|63
1755841500000|2025-08-22 05:45:00|6722.4|6719.6|6725.7|6722.9|6727.2|6724.2|6722.4|6719|95
1755841800000|2025-08-22 05:50:00|6725.3|6722.5|6726.4|6722.6|6727.3|6724.3|6724.8|6721.4|184
1755842100000|2025-08-22 05:55:00|6726.2|6722.4|6728.6|6725.8|6731.2|6728.2|6725.2|6721.4|157
1755842400000|2025-08-22 06:00:00|6729|6726.2|6731.9|6729.1|6732.4|6729.1|6727.1|6723.5|234
1755842700000|2025-08-22 06:05:00|6732|6728.2|6725.8|6722|6732.9|6730.1|6725.5|6721.7|72
1755843000000|2025-08-22 06:10:00|6725.2|6721.4|6729.3|6725.5|6729.9|6726.9|6725.2|6721.4|360
1755843300000|2025-08-22 06:15:00|6728.9|6725.1|6730.4|6726.6|6730.9|6728.1|6727.7|6724|193
1755843600000|2025-08-22 06:20:00|6730.2|6727.4|6732|6728.2|6732.8|6730|6729|6725.2|71
1755843900000|2025-08-22 06:25:00|6733.1|6730.3|6736.5|6733.7|6737.1|6734.3|6732|6728.2|258
1755844200000|2025-08-22 06:30:00|6736.9|6734.1|6732.6|6728.8|6737.9|6735.1|6731.8|6728.7|159
1755844500000|2025-08-22 06:35:00|6732.5|6729.7|6734.2|6731.4|6734.6|6731.4|6731.2|6728|368
1755844800000|2025-08-22 06:40:00|6733.6|6730.4|6730|6726.2|6733.6|6730.8|6728|6724.5|330
1755845100000|2025-08-22 06:45:00|6729.9|6727.1|6730.7|6726.9|6733.2|6729.6|6729.5|6726.2|199
1755845400000|2025-08-22 06:50:00|6729.8|6727|6734.1|6730.3|6736.1|6732.9|6729.7|6725.9|166
1755845700000|2025-08-22 06:55:00|6733.7|6730.9|6734.3|6730.5|6737.3|6734.4|6731.7|6728.9|347
1755846000000|2025-08-22 07:00:00|6734|6731.2|6727.8|6725|6742.9|6740|6722.5|6718.8|599
1755846300000|2025-08-22 07:05:00|6727.9|6724.1|6721.5|6718.7|6727.9|6725|6720.2|6717.4|516
1755846600000|2025-08-22 07:10:00|6720.7|6716.9|6711.2|6707.4|6720.7|6716.9|6711.2|6707.4|275
1755846900000|2025-08-22 07:15:00|6710.5|6707.7|6721|6718.2|6721.1|6718.2|6710.5|6707.4|254
1755847200000|2025-08-22 07:20:00|6721.5|6717.7|6720.1|6717.3|6727.1|6723.7|6717.8|6715|929
1755847500000|2025-08-22 07:25:00|6719.9|6717.1|6734|6730.2|6734.6|6731.4|6719.1|6716.3|650
1755847800000|2025-08-22 07:30:00|6733.6|6729.8|6742.6|6739.8|6747.9|6745.1|6730.9|6727.8|477
1755848100000|2025-08-22 07:35:00|6743|6740.2|6740.5|6737.7|6746.9|6744.1|6740|6736.2|838
1755848400000|2025-08-22 07:40:00|6740.6|6736.8|6739.9|6736.1|6743.6|6740.8|6737.4|6733.6|333
1755848700000|2025-08-22 07:45:00|6739.8|6737|6738.5|6734.7|6743.4|6740.6|6737.1|6733.3|622
1755849000000|2025-08-22 07:50:00|6738.1|6734.3|6732.7|6728.9|6738.6|6735.8|6730.6|6727.1|244
1755849300000|2025-08-22 07:55:00|6732.6|6729.8|6727.5|6724.7|6735.8|6733|6727.5|6723.9|454
1755849600000|2025-08-22 08:00:00|6727.1|6724.3|6729.1|6725.3|6732.3|6729.3|6722.4|6719.5|921
1755849900000|2025-08-22 08:05:00|6728.1|6724.9|6732.7|6729.9|6736.3|6733.5|6726|6723.2|446
1755850200000|2025-08-22 08:10:00|6733.5|6730.7|6732.3|6729.5|6735.1|6731.3|6728.9|6725.8|284
1755850500000|2025-08-22 08:15:00|6731.9|6729.1|6733.7|6729.9|6739.6|6735.9|6731.7|6728.2|1530
1755850800000|2025-08-22 08:20:00|6734|6731.2|6722.9|6719.1|6734.3|6731.2|6721.5|6717.7|1227
1755851100000|2025-08-22 08:25:00|6722|6719.2|6726.2|6723.4|6730.8|6727.2|6719.6|6716.5|3745
1755851400000|2025-08-22 08:30:00|6726.6|6723.8|6716.6|6713.8|6729.4|6726|6712|6708.2|1842
1755851700000|2025-08-22 08:35:00|6717.2|6713.4|6710.4|6707.6|6717.6|6714.8|6708|6705.2|1179
1755852000000|2025-08-22 08:40:00|6711.7|6707.9|6713.7|6710.9|6716.6|6712.8|6706.9|6704.1|1179
1755852300000|2025-08-22 08:45:00|6714.1|6711.3|6717.5|6714.7|6719.4|6715.6|6710.5|6707.7|762
1755852600000|2025-08-22 08:50:00|6718.3|6714.5|6715.7|6711.9|6721.1|6717.3|6713.9|6710.9|997
1755852900000|2025-08-22 08:55:00|6715.4|6712.6|6715.3|6712.5|6718.5|6714.9|6714|6711.2|387
1755853200000|2025-08-22 09:00:00|6715.1|6712.3|6710.3|6707.5|6716.5|6712.9|6709.9|6707|646
1755853500000|2025-08-22 09:05:00|6710.7|6707.9|6712.8|6710|6713.9|6710.4|6708.9|6705.8|246
1755853800000|2025-08-22 09:10:00|6712.4|6709.6|6725.5|6722.7|6726.1|6722.7|6711.4|6708.3|2860
1755854100000|2025-08-22 09:15:00|6725.2|6722.4|6724|6720.2|6726|6723|6719.6|6716.8|1393
1755854400000|2025-08-22 09:20:00|6723.2|6720.4|6717.1|6714.3|6727.9|6725.1|6715.1|6711.5|564
1755854700000|2025-08-22 09:25:00|6717.3|6713.5|6718.7|6714.9|6722.3|6719.3|6716.3|6712.5|394
1755855000000|2025-08-22 09:30:00|6719.8|6716|6718.7|6715.9|6720.2|6717.1|6717.5|6713.9|992
1755855300000|2025-08-22 09:35:00|6719|6715.2|6716.7|6713.9|6720.7|6717.9|6716.7|6713.7|893
1755855600000|2025-08-22 09:40:00|6716.5|6712.7|6706.3|6703.5|6716.9|6713.1|6703.6|6700.8|1351
1755855900000|2025-08-22 09:45:00|6706.7|6703.9|6708.9|6706.1|6709.2|6706.1|6704.4|6701.1|283
1755856200000|2025-08-22 09:50:00|6707.9|6705.1|6711.1|6708.3|6712.2|6708.4|6705.9|6703.1|225
1755856500000|2025-08-22 09:55:00|6710.7|6707.9|6711.3|6707.5|6713.2|6709.4|6709.1|6706.3|254
1755856800000|2025-08-22 10:00:00|6709.8|6707|6710|6707.2|6712.3|6709.4|6709.2|6706.4|355
1755857100000|2025-08-22 10:05:00|6709.6|6706.8|6708.2|6705.4|6710|6706.8|6702.2|6699|770
1755857400000|2025-08-22 10:10:00|6707.8|6705|6709.6|6706.8|6714.2|6710.4|6707.8|6705|258
1755857700000|2025-08-22 10:15:00|6710.7|6706.9|6707.2|6703.4|6712.7|6709.9|6705.1|6701.4|233
1755858000000|2025-08-22 10:20:00|6706.9|6704.1|6707.7|6704.9|6708.1|6705.3|6704|6700.2|467
1755858300000|2025-08-22 10:25:00|6707.3|6704.5|6720.1|6717.3|6721.6|6718.2|6707.3|6704.5|756
1755858600000|2025-08-22 10:30:00|6720.2|6717.4|6712.9|6709.1|6720.2|6717.4|6712|6709.1|260
1755858900000|2025-08-22 10:35:00|6712.6|6709.8|6715.1|6712.3|6716.8|6713.3|6710.6|6707.1|210
1755859200000|2025-08-22 10:40:00|6714.7|6711.9|6715.9|6712.1|6718.4|6715.2|6713.8|6710.6|150
1755859500000|2025-08-22 10:45:00|6714.7|6711.9|6713.3|6710.5|6716.1|6713.3|6710.9|6708.1|109
1755859800000|2025-08-22 10:50:00|6714.3|6711.5|6724.4|6721.6|6726|6723.2|6714.3|6711.5|522
1755860100000|2025-08-22 10:55:00|6724|6721.2|6722.5|6719.7|6725.2|6721.7|6717.6|6714.8|601
1755860400000|2025-08-22 11:00:00|6723.5|6720.7|6724.1|6721.3|6726.7|6723.1|6720.1|6716.6|254
1755860700000|2025-08-22 11:05:00|6725.1|6722.3|6736.8|6734|6738.4|6735.6|6723.2|6719.8|824
1755861000000|2025-08-22 11:10:00|6737.8|6735|6737.7|6734.9|6739|6736.2|6735.7|6732|301
1755861300000|2025-08-22 11:15:00|6737.8|6734|6739.8|6736|6739.9|6737.1|6735.7|6732|231
1755861600000|2025-08-22 11:20:00|6739.7|6736.9|6745.9|6743.1|6746.3|6743.5|6738.8|6735|656
1755861900000|2025-08-22 11:25:00|6746.8|6744|6745|6741.2|6748.9|6746.1|6743.8|6741|530
1755862200000|2025-08-22 11:30:00|6744.8|6742|6737.3|6734.5|6744.8|6742|6730.4|6726.9|1438
1755862500000|2025-08-22 11:35:00|6738.8|6735|6733.2|6730.4|6740.4|6736.9|6732.2|6729.3|260
1755862800000|2025-08-22 11:40:00|6734.2|6730.8|6731.8|6729|6738.2|6735.4|6730.2|6727.4|994
1755863100000|2025-08-22 11:45:00|6730.8|6728|6733.7|6730.9|6736.6|6733.2|6729.8|6727|462
1755863400000|2025-08-22 11:50:00|6734.7|6731.3|6735.6|6732.8|6737.7|6734.5|6733.5|6730.7|337
1755863700000|2025-08-22 11:55:00|6736.4|6732.6|6734.8|6731|6737.5|6733.7|6731.3|6728.5|344
1755864000000|2025-08-22 12:00:00|6733.8|6730.6|6734.2|6730.4|6738.3|6734.5|6732.2|6729.4|345
1755864300000|2025-08-22 12:05:00|6733.2|6730|6728.9|6726.1|6734.4|6731.6|6727.3|6724.2|337
1755864600000|2025-08-22 12:10:00|6728.5|6725.7|6728.8|6726|6733.3|6729.6|6723.4|6720.6|715
1755864900000|2025-08-22 12:15:00|6728.4|6725.6|6724.2|6721.4|6732.3|6728.5|6723.2|6720.4|595
1755865200000|2025-08-22 12:20:00|6724.7|6721.9|6726.4|6722.6|6729.1|6726.1|6723.2|6720.4|247
1755865500000|2025-08-22 12:25:00|6726|6722.2|6724.4|6721.6|6730.2|6726.6|6724.4|6721.3|211
1755865800000|2025-08-22 12:30:00|6725.3|6721.5|6729.5|6725.7|6732.2|6728.4|6724.7|6721.5|511
1755866100000|2025-08-22 12:35:00|6729.6|6726.8|6728.5|6725.7|6731.2|6728.1|6723.5|6719.9|391
1755866400000|2025-08-22 12:40:00|6728.9|6726.1|6729.5|6726.7|6730.5|6727.3|6725.1|6721.7|470
1755866700000|2025-08-22 12:45:00|6730.3|6726.5|6733.5|6730.7|6734|6730.7|6729.1|6726.3|319
1755867000000|2025-08-22 12:50:00|6733.3|6730.5|6731.2|6728.4|6735.4|6732.5|6729.3|6726.5|514
1755867300000|2025-08-22 12:55:00|6730.8|6728|6731.3|6728.5|6739.1|6735.7|6730.8|6727.9|516
1755867600000|2025-08-22 13:00:00|6730.3|6727.5|6724.9|6722.1|6734.1|6730.8|6717.5|6714.3|1841
1755867900000|2025-08-22 13:05:00|6725|6721.2|6724.4|6721.6|6730.6|6727.8|6722.4|6719.1|595
1755868200000|2025-08-22 13:10:00|6724.8|6722|6724.6|6721.8|6734.4|6731.6|6722.4|6718.7|1164
1755868500000|2025-08-22 13:15:00|6725|6721.2|6723.3|6720.5|6729.2|6726|6721.6|6718.8|800
1755868800000|2025-08-22 13:20:00|6724.1|6720.3|6720.2|6716.4|6727.2|6723.4|6717.5|6714|679
1755869100000|2025-08-22 13:25:00|6719.9|6717.1|6719.1|6715.3|6721.6|6718.1|6716.5|6712.7|588
1755869400000|2025-08-22 13:30:00|6719.5|6715.7|6728.3|6724.5|6732.6|6729.6|6718|6714.3|1150
1755869700000|2025-08-22 13:35:00|6727.5|6723.7|6724|6721.2|6730.5|6727.6|6721.4|6718.2|628
1755870000000|2025-08-22 13:40:00|6724.4|6721.6|6732.4|6729.6|6734.6|6731.6|6721.4|6717.6|475
1755870300000|2025-08-22 13:45:00|6733|6730.2|6736.6|6733.8|6740.6|6737.8|6732.4|6729.6|1093
1755870600000|2025-08-22 13:50:00|6737|6734.2|6734.5|6731.7|6741.1|6738.3|6733.6|6729.8|699
1755870900000|2025-08-22 13:55:00|6734.6|6730.8|6729|6725.2|6735.6|6732.7|6728.6|6724.8|993
1755871200000|2025-08-22 14:00:00|6729.8|6726|6749.6|6746.8|6755.4|6752.6|6721.3|6717.6|2471
1755871500000|2025-08-22 14:05:00|6748.7|6745.9|6748.8|6745|6751.8|6749|6741.1|6737.8|1264
1755871800000|2025-08-22 14:10:00|6748.9|6746.1|6748.7|6744.9|6751.6|6748.8|6738.9|6735.1|698
1755872100000|2025-08-22 14:15:00|6749.1|6746.3|6742.7|6738.9|6754.6|6751.8|6741.5|6737.7|1275
1755872400000|2025-08-22 14:20:00|6742.3|6738.5|6735.8|6732|6744.6|6741.8|6729.2|6726|610
1755872700000|2025-08-22 14:25:00|6735.6|6731.8|6738.8|6736|6741.3|6738.5|6731.5|6727.8|632
1755873000000|2025-08-22 14:30:00|6739.6|6736.8|6741.8|6738|6749.8|6746.9|6738.8|6735.3|1982
1755873300000|2025-08-22 14:35:00|6741.3|6738.5|6751.8|6748|6752.5|6749.1|6741.3|6737.5|1210
1755873600000|2025-08-22 14:40:00|6752.4|6748.6|6746.1|6743.3|6753.6|6750.6|6746.1|6743.1|2435
1755873900000|2025-08-22 14:45:00|6746.3|6742.5|6737.8|6735|6747.3|6743.9|6727.5|6724.1|5392
1755874200000|2025-08-22 14:50:00|6737.4|6734.6|6746|6742.2|6746.4|6743.2|6732.6|6729.1|1488
1755874500000|2025-08-22 14:55:00|6745.6|6742.8|6737.7|6734.9|6746.7|6743.9|6736.7|6732.9|1878
1755874800000|2025-08-22 15:00:00|6738.3|6735.5|6728.2|6725.4|6748.1|6745.3|6720.3|6716.5|2241
1755875100000|2025-08-22 15:05:00|6727.8|6725|6731.8|6728|6735.5|6732.2|6727.3|6723.9|1058
1755875400000|2025-08-22 15:10:00|6732.2|6728.4|6718.4|6715.6|6738.6|6735.8|6715|6711.9|2749
1755875700000|2025-08-22 15:15:00|6719.9|6716.1|6731.6|6727.8|6732|6728.3|6719.3|6716.1|1727
1755876000000|2025-08-22 15:20:00|6730.7|6727.9|6728.5|6724.7|6731.6|6727.9|6721.1|6718.3|1837
1755876300000|2025-08-22 15:25:00|6727.9|6725.1|6732.7|6729.9|6734.2|6730.4|6721.1|6718.3|2802
1755876600000|2025-08-22 15:30:00|6733.1|6730.3|6724.4|6721.6|6734.2|6730.9|6717.4|6714.6|2817
1755876900000|2025-08-22 15:35:00|6724.8|6722|6717.1|6714.3|6724.8|6722|6713.5|6710.7|2500
1755877200000|2025-08-22 15:40:00|6716.1|6713.3|6713|6710.2|6721|6717.2|6711|6708.2|1658
1755877500000|2025-08-22 15:45:00|6713.5|6710.7|6715|6712.2|6718|6714.3|6711|6708.2|746
1755877800000|2025-08-22 15:50:00|6715.2|6712.4|6722.2|6719.4|6722.8|6719.4|6715.2|6712.4|676
1755878100000|2025-08-22 15:55:00|6723.8|6720|6731.8|6729|6735.9|6733|6723.2|6720|895
1755878400000|2025-08-22 16:00:00|6731.4|6728.6|6731.7|6727.9|6732.4|6729.4|6722.7|6719|958
1755878700000|2025-08-22 16:05:00|6731.2|6728.4|6725.7|6722.9|6731.7|6728.4|6721.2|6717.7|1277
1755879000000|2025-08-22 16:10:00|6726.1|6722.3|6716.1|6713.3|6733.3|6730.4|6716.1|6712.8|1206
1755879300000|2025-08-22 16:15:00|6715.3|6712.5|6724.5|6721.7|6726.3|6723.5|6713.7|6710.8|474
1755879600000|2025-08-22 16:20:00|6723.5|6720.7|6717.3|6714.5|6724.1|6721.1|6710.5|6706.7|1235
1755879900000|2025-08-22 16:25:00|6717.7|6714.9|6720.5|6717.7|6725.7|6722|6716.3|6712.8|1214
1755880200000|2025-08-22 16:30:00|6720.1|6717.3|6726.4|6723.6|6727.8|6724.2|6718.5|6715|799
1755880500000|2025-08-22 16:35:00|6726.7|6722.9|6729.3|6725.5|6737.7|6733.9|6726|6722.9|861
1755880800000|2025-08-22 16:40:00|6728.9|6725.1|6729.4|6725.6|6731|6728.2|6728.2|6725.1|635
1755881100000|2025-08-22 16:45:00|6729.8|6726|6728.2|6725.4|6729.8|6727|6726.8|6724|151
1755881400000|2025-08-22 16:50:00|6727.8|6725|6734.6|6731.8|6734.6|6731.8|6727.8|6724.6|552
1755881700000|2025-08-22 16:55:00|6734.2|6731.4|6725.9|6723.1|6734.5|6731.7|6724.8|6721.4|375
1755882000000|2025-08-22 17:00:00|6726.4|6723.6|6727.6|6724.8|6729|6726.1|6722.3|6718.5|914
1755882300000|2025-08-22 17:05:00|6728.2|6724.4|6731.6|6728.8|6734.6|6731.8|6727.6|6724|518
1755882600000|2025-08-22 17:10:00|6731|6728.2|6734.6|6731.8|6734.6|6731.8|6729.6|6725.8|849
1755882900000|2025-08-22 17:15:00|6734.2|6731.4|6726|6723.2|6734.2|6731.4|6724.4|6720.7|488
1755883200000|2025-08-22 17:20:00|6725.6|6722.8|6727.3|6723.5|6727.3|6723.9|6720.6|6717.7|301
1755883500000|2025-08-22 17:25:00|6727.7|6723.9|6725.9|6723.1|6729.7|6726.9|6723.5|6720.3|618
1755883800000|2025-08-22 17:30:00|6725.5|6722.7|6726.4|6723.6|6733.1|6730.1|6724.5|6720.8|315
1755884100000|2025-08-22 17:35:00|6727.4|6722.6|6729.7|6725.9|6732|6729.1|6724.9|6721.6|637
1755884400000|2025-08-22 17:40:00|6730.1|6726.3|6740.1|6737.3|6745.7|6742.7|6730.1|6726.3|1451
1755884700000|2025-08-22 17:45:00|6740.8|6737|6737|6734.2|6748.3|6743.4|6733.2|6728.7|1459
1755885000000|2025-08-22 17:50:00|6736.4|6733.6|6737.9|6735.1|6739.2|6735.7|6732.6|6729.8|403
1755885300000|2025-08-22 17:55:00|6738.4|6734.6|6730.6|6727.8|6739.1|6735.9|6730.2|6726.5|752
1755885600000|2025-08-22 18:00:00|6731|6728.2|6738|6734.2|6739.4|6736|6728.7|6725.5|776
1755885900000|2025-08-22 18:05:00|6737.3|6734.5|6737.7|6734.9|6739|6735.9|6734.7|6731.8|550
1755886200000|2025-08-22 18:10:00|6738|6734.2|6743|6740.2|6743.6|6740.2|6733.9|6730.8|1054
1755886500000|2025-08-22 18:15:00|6742|6739.2|6738.4|6735.6|6743.3|6740.2|6737.4|6733.8|1049
1755886800000|2025-08-22 18:20:00|6739.4|6736.6|6740.5|6736.7|6741.8|6739|6738.4|6735.3|932
1755887100000|2025-08-22 18:25:00|6740.1|6736.3|6731.8|6729|6744.7|6741.7|6728.1|6725.3|5566
1755887400000|2025-08-22 18:30:00|6732.2|6729.4|6735.3|6732.5|6736.8|6733.7|6730.4|6727.3|1005
1755887700000|2025-08-22 18:35:00|6736.1|6732.3|6741.8|6739|6743.7|6740|6736.1|6732.3|553
1755888000000|2025-08-22 18:40:00|6742.5|6738.7|6741.7|6737.9|6742.7|6739.2|6740.4|6736.9|113
1755888300000|2025-08-22 18:45:00|6741.8|6738|6741.9|6739.1|6744.3|6741.2|6739.7|6736.4|923
1755888600000|2025-08-22 18:50:00|6742.2|6738.4|6740.2|6737.4|6742.2|6739.4|6739.2|6735.6|366
1755888900000|2025-08-22 18:55:00|6740.6|6737.8|6740.9|6738.1|6742|6739.2|6740.1|6736.4|178
1755889200000|2025-08-22 19:00:00|6740.5|6737.7|6741.6|6738.8|6742|6739.2|6738.6|6734.8|337
1755889500000|2025-08-22 19:05:00|6742|6739.2|6740.5|6737.7|6742.8|6740|6739.9|6736.2|165
1755889800000|2025-08-22 19:10:00|6740.9|6738.1|6741.8|6739|6742.8|6740|6738.9|6735.2|706
1755890100000|2025-08-22 19:15:00|6741.4|6738.6|6741.1|6737.3|6742|6739.2|6739.2|6735.4|81
1755890400000|2025-08-22 19:20:00|6740.9|6738.1|6740.9|6738.1|6742.9|6739.7|6740.5|6736.7|71
1755890700000|2025-08-22 19:25:00|6740.5|6737.7|6744.9|6742.1|6745.3|6742.5|6740.5|6737.3|1194
1755891000000|2025-08-22 19:30:00|6744.4|6741.6|6739.9|6736.1|6744.9|6742.1|6739.3|6736.1|776
1755891300000|2025-08-22 19:35:00|6739.7|6736.9|6740.3|6737.5|6741.5|6737.7|6739.3|6735.7|742
1755891600000|2025-08-22 19:40:00|6739.9|6736.1|6740.9|6737.1|6741.4|6738.5|6738.9|6735.1|50
1755891900000|2025-08-22 19:45:00|6740.3|6737.5|6740.9|6737.1|6741.3|6738.5|6739.3|6735.5|275
1755892200000|2025-08-22 19:50:00|6740.7|6737.9|6741.1|6738.3|6743.2|6740.4|6739.2|6735.5|296
1755892500000|2025-08-22 19:55:00|6741.5|6738.7|6741.7|6737.9|6742.9|6740.1|6739.5|6735.9|98
1755892800000|2025-08-22 20:00:00|6741.6|6737.8|6740.6|6736.8|6742.2|6739.2|6740|6736.8|38
1755893100000|2025-08-22 20:05:00|6740.1|6737.3|6741|6738.2|6742|6738.6|6740.1|6736.8|14
1755893400000|2025-08-22 20:10:00|6739.6|6735.8|6739.9|6737.1|6741.5|6738.2|6739|6735.2|190
1755893700000|2025-08-22 20:15:00|6738.9|6735.1|6740|6737.2|6740.1|6737.2|6738.9|6735.1|34
1755894000000|2025-08-22 20:20:00|6739.6|6736.8|6740.3|6736.5|6741.2|6738.4|6739.2|6736.4|22
1755894300000|2025-08-22 20:25:00|6739.3|6737.5|6740.2|6736.4|6740.8|6738|6737.7|6734|69
1755894600000|2025-08-22 20:30:00|6739.2|6736.6|6740.4|6737.6|6741|6737.6|6736.8|6733.1|129
1755894900000|2025-08-22 20:35:00|6740.8|6736.6|6739.3|6736.5|6741.4|6738.6|6739.3|6735.5|8
1755895200000|2025-08-22 20:40:00|6739.2|6735.5|6738.4|6734.6|6739.3|6736.4|6737.3|6733.5|20
1755895500000|2025-08-22 20:45:00|6738.2|6735.4|6741.1|6738.3|6742|6739.2|6738.1|6734.5|22
1755895800000|2025-08-22 20:50:00|6740.7|6737.9|6736.8|6734|6740.7|6737.9|6735.5|6731.7|19
1755896100000|2025-08-22 20:55:00|6736.4|6733.6|6737.6|6734.8|6738.7|6735.9|6735.8|6732|44
1756072800000|2025-08-24 22:00:00|6747.5|6739.7|6736|6732.2|6747.5|6741.1|6735|6729.2|51
1756073100000|2025-08-24 22:05:00|6736.1|6732.3|6734.5|6730.7|6738|6733|6733.7|6728.8|2
1756073400000|2025-08-24 22:10:00|6734.4|6730.6|6734.9|6731.1|6735.5|6731.7|6732.7|6727.2|2
1756073700000|2025-08-24 22:15:00|6734.5|6730.7|6734.1|6730.3|6736.1|6731.4|6733.5|6727.8|59
1756074000000|2025-08-24 22:20:00|6734|6730.2|6733.4|6730.6|6734.5|6731.6|6733.4|6730.2|69
1756074300000|2025-08-24 22:25:00|6732.9|6730.1|6731.3|6727.5|6733.4|6730.1|6730.1|6726.5|44
1756074600000|2025-08-24 22:30:00|6731.8|6728|6732.8|6729|6732.8|6729|6730.7|6727.1|0
1756074900000|2025-08-24 22:35:00|6732.3|6728.5|6731.8|6728|6732.4|6728.9|6731.7|6728|0
1756075200000|2025-08-24 22:40:00|6732.3|6728.5|6732.2|6729.4|6732.8|6729.9|6731.7|6728|1
1756075500000|2025-08-24 22:45:00|6732.7|6729.9|6733.7|6729.9|6733.7|6729.9|6732.7|6728.9|2
1756075800000|2025-08-24 22:50:00|6733.2|6730.4|6733.7|6729.9|6734.2|6730.8|6733.2|6729.9|0
1756076100000|2025-08-24 22:55:00|6733.2|6730.4|6731.6|6727.8|6733.2|6730.4|6731.2|6727.4|1
1756076400000|2025-08-24 23:00:00|6731.7|6727.9|6731.6|6727.8|6733.7|6730.8|6730.7|6726.9|5
1756076700000|2025-08-24 23:05:00|6732.1|6729.3|6732.1|6728.3|6732.6|6729.3|6732.1|6728.3|0
1756077000000|2025-08-24 23:10:00|6731.6|6727.8|6733.6|6729.8|6734.1|6730.3|6731.6|6727.8|0
1756077300000|2025-08-24 23:15:00|6734.1|6730.3|6733.6|6729.8|6734.1|6730.3|6733.1|6729.3|0
1756077600000|2025-08-24 23:20:00|6733.5|6729.7|6733.6|6729.8|6733.6|6729.8|6733.1|6729.3|0
1756077900000|2025-08-24 23:25:00|6733.1|6729.3|6733.2|6729.4|6733.6|6729.8|6733.1|6729.3|0
1756078200000|2025-08-24 23:30:00|6732.7|6728.9|6731.6|6728.8|6732.7|6729.8|6731.6|6728.3|0
1756078500000|2025-08-24 23:35:00|6732.7|6728.9|6732.6|6728.8|6732.7|6728.9|6732.6|6728.8|1
1756078800000|2025-08-24 23:40:00|6731.7|6727.9|6731.6|6727.8|6732.1|6728.3|6731.6|6727.8|0
1756079100000|2025-08-24 23:45:00|6732.5|6729.7|6732|6728.2|6732.5|6729.7|6731.6|6727.8|1
1756079400000|2025-08-24 23:50:00|6731.6|6727.8|6731.6|6727.8|6732|6728.2|6731.5|6727.7|0
1756079700000|2025-08-24 23:55:00|6732.1|6728.3|6732.5|6729.7|6732.5|6729.7|6731.5|6727.7|0
1756080000000|2025-08-25 00:00:00|6731.6|6728.7|6732.6|6728.8|6734.7|6731.7|6730.1|6726.4|71
1756080300000|2025-08-25 00:05:00|6732.5|6729.7|6732.6|6728.8|6733.6|6730.7|6731.5|6727.8|9
1756080600000|2025-08-25 00:10:00|6732|6728.2|6732|6729.2|6732.6|6729.7|6731.6|6727.8|0
1756080900000|2025-08-25 00:15:00|6731.6|6727.8|6731.1|6727.3|6732.5|6729.7|6731|6727.2|14
1756081200000|2025-08-25 00:20:00|6732|6728.2|6730.6|6726.8|6733|6729.7|6730|6726.2|345
1756081500000|2025-08-25 00:25:00|6730.7|6726.9|6731.6|6727.8|6731.6|6728.8|6730.6|6726.8|11
1756081800000|2025-08-25 00:30:00|6731.5|6727.7|6730.3|6727.5|6732.2|6729.3|6729.6|6725.9|3
1756082100000|2025-08-25 00:35:00|6730.5|6726.7|6731.6|6727.8|6731.6|6728.5|6730.3|6726.7|1
1756082400000|2025-08-25 00:40:00|6732.1|6728.3|6731.6|6727.8|6732.1|6729.1|6731.6|6727.8|0
1756082700000|2025-08-25 00:45:00|6731.5|6727.7|6731.6|6727.8|6731.6|6728.7|6730.9|6727.3|5
1756083000000|2025-08-25 00:50:00|6733.1|6729.3|6737.3|6733.5|6737.4|6734.4|6733.1|6729.3|26
1756083300000|2025-08-25 00:55:00|6736.8|6733|6736.7|6732.9|6737.3|6734.3|6735.2|6731.5|8
1756083600000|2025-08-25 01:00:00|6737.1|6733.3|6730.4|6726.6|6737.1|6734.3|6728|6724.8|128
1756083900000|2025-08-25 01:05:00|6730|6726.2|6728|6724.2|6730|6726.6|6725.5|6721.8|54
1756084200000|2025-08-25 01:10:00|6728.1|6724.3|6731.1|6727.3|6732|6729.2|6728.1|6724.3|15
1756084500000|2025-08-25 01:15:00|6731.3|6727.5|6728.9|6725.1|6732.1|6729.3|6728.4|6724.6|5
1756084800000|2025-08-25 01:20:00|6729.3|6725.5|6732.2|6729.4|6732.3|6729.4|6728.9|6725.1|36
1756085100000|2025-08-25 01:25:00|6732.7|6729.9|6731.4|6728.6|6733.1|6730.3|6729.5|6726|21
1756085400000|2025-08-25 01:30:00|6731.7|6727.9|6722.1|6718.3|6731.7|6728.6|6720.3|6716.7|656
1756085700000|2025-08-25 01:35:00|6721.5|6718.7|6715.3|6711.5|6722.5|6718.9|6712.2|6709.3|403
1756086000000|2025-08-25 01:40:00|6715.2|6711.4|6723.4|6719.6|6723.8|6720.5|6713.8|6710.9|15
1756086300000|2025-08-25 01:45:00|6722.9|6719.1|6723.8|6720|6728.2|6724.5|6721.9|6719|53
1756086600000|2025-08-25 01:50:00|6724.2|6720.4|6721.4|6718.6|6724.2|6720.5|6719.4|6716.4|19
1756086900000|2025-08-25 01:55:00|6721.8|6719|6722.3|6718.5|6724.2|6720.6|6719.9|6717.1|66
1756087200000|2025-08-25 02:00:00|6721.7|6718.9|6726.7|6722.9|6727.7|6724|6721.7|6718.6|21
1756087500000|2025-08-25 02:05:00|6725.8|6723|6727.1|6723.3|6728|6725.2|6721.4|6718.2|201
1756087800000|2025-08-25 02:10:00|6727|6724.2|6733.9|6730.1|6734.4|6731.3|6726|6722.7|44
1756088100000|2025-08-25 02:15:00|6734|6730.2|6734.9|6732.1|6737.1|6734.1|6733.9|6730.2|23
1756088400000|2025-08-25 02:20:00|6733.9|6731.1|6734.8|6731|6735.2|6731.8|6732.9|6729.8|13
1756088700000|2025-08-25 02:25:00|6735.2|6731.4|6739.3|6735.5|6741.8|6738.3|6735.2|6731.4|233
1756089000000|2025-08-25 02:30:00|6739.2|6736.4|6738|6734.2|6743.3|6740.3|6736.5|6732.7|55
1756089300000|2025-08-25 02:35:00|6737.5|6734.7|6739|6736.2|6741.9|6738.1|6736|6733.2|99
1756089600000|2025-08-25 02:40:00|6739.5|6736.7|6738.6|6734.8|6741.5|6738.2|6738.3|6734.8|636
1756089900000|2025-08-25 02:45:00|6738.3|6735.5|6734.6|6730.8|6740.1|6737.1|6734.2|6730.8|1328
1756090200000|2025-08-25 02:50:00|6735|6731.2|6730.4|6726.6|6737|6733.4|6728.6|6725.6|1421
1756090500000|2025-08-25 02:55:00|6729.6|6726.8|6733.1|6729.3|6733.1|6729.3|6728.5|6725.3|4
1756090800000|2025-08-25 03:00:00|6732.4|6729.6|6728.9|6725.1|6733.6|6730.1|6728.9|6725.1|5
1756091100000|2025-08-25 03:05:00|6729.3|6725.5|6733.4|6729.6|6734.9|6731.1|6728.8|6725|2352
1756091400000|2025-08-25 03:10:00|6733.9|6730.1|6732.5|6728.7|6735.4|6731.7|6727.9|6724.6|687
1756091700000|2025-08-25 03:15:00|6732.9|6729.1|6732.9|6729.1|6734.5|6731.2|6729.5|6726.2|64
1756092000000|2025-08-25 03:20:00|6732.5|6729.7|6732.4|6728.6|6733|6730.2|6731.1|6727.6|1
1756092300000|2025-08-25 03:25:00|6731.5|6728.7|6730.4|6727.6|6732.2|6729.1|6728.8|6725.3|41
1756092600000|2025-08-25 03:30:00|6730.3|6727.5|6728.3|6725.5|6730.4|6727.5|6727.9|6724.8|5
1756092900000|2025-08-25 03:35:00|6728.6|6724.8|6731|6727.2|6731|6727.2|6728.6|6724.8|1
1756093200000|2025-08-25 03:40:00|6730.2|6727.4|6733|6729.2|6733|6729.7|6730.2|6726.8|7
1756093500000|2025-08-25 03:45:00|6732.4|6729.6|6731.9|6729.1|6732.6|6729.6|6731.9|6728.8|0
1756093800000|2025-08-25 03:50:00|6733|6729.2|6734.4|6730.6|6736.6|6733.1|6732.9|6729.2|53
1756094100000|2025-08-25 03:55:00|6734.5|6730.7|6736.4|6732.6|6737|6733.2|6733|6730.2|805
1756094400000|2025-08-25 04:00:00|6736|6732.2|6736.5|6733.7|6738.1|6735.2|6736|6732.2|119
1756094700000|2025-08-25 04:05:00|6737|6734.2|6735.5|6732.7|6737|6734.2|6735.1|6732.3|0
1756095000000|2025-08-25 04:10:00|6736|6733.2|6738|6734.2|6738.9|6735.7|6736|6733.2|14
1756095300000|2025-08-25 04:15:00|6737.6|6733.8|6739|6735.2|6740|6736.4|6737.6|6733.8|6
1756095600000|2025-08-25 04:20:00|6738.6|6735.8|6738|6734.2|6740|6736.4|6736.6|6733.7|43
1756095900000|2025-08-25 04:25:00|6737.6|6734.8|6737.5|6733.7|6738.5|6735.3|6737.1|6733.7|5
1756096200000|2025-08-25 04:30:00|6737.1|6733.3|6735.8|6733|6738|6734.2|6735.5|6731.7|8
1756096500000|2025-08-25 04:35:00|6735.5|6731.7|6736.3|6733.5|6737|6734|6733.3|6729.7|27
1756096800000|2025-08-25 04:40:00|6736.5|6732.7|6732.1|6728.3|6736.5|6732.7|6730.8|6727.2|17
1756097100000|2025-08-25 04:45:00|6731.6|6727.8|6732.1|6729.3|6733.5|6730.3|6731.6|6727.8|798
1756097400000|2025-08-25 04:50:00|6732.5|6729.7|6734|6730.2|6735|6732.2|6732.5|6729.2|5
1756097700000|2025-08-25 04:55:00|6733.9|6730.1|6730.8|6728|6733.9|6730.3|6730.8|6727.7|6
1756098000000|2025-08-25 05:00:00|6730.2|6727.4|6732.6|6729.8|6732.7|6729.8|6730.2|6726.9|2
1756098300000|2025-08-25 05:05:00|6732.7|6728.9|6730.1|6726.3|6732.7|6728.9|6730.1|6726.3|3
1756098600000|2025-08-25 05:10:00|6730|6727.2|6728.1|6724.3|6734.1|6731.3|6728|6724.3|143
1756098900000|2025-08-25 05:15:00|6727.9|6725.1|6725.9|6722.1|6727.9|6725.1|6725.5|6721.7|30
1756099200000|2025-08-25 05:20:00|6726.5|6722.7|6727.3|6723.5|6727.9|6724.5|6726.3|6722.5|15
1756099500000|2025-08-25 05:25:00|6727.8|6724|6723.3|6719.5|6727.8|6724.4|6722.7|6719.5|30
1756099800000|2025-08-25 05:30:00|6723.2|6720.4|6722.5|6719.7|6723.7|6720.9|6721.4|6717.6|242
1756100100000|2025-08-25 05:35:00|6723.5|6720.7|6727.6|6723.8|6728.1|6724.8|6723.5|6719.8|48
1756100400000|2025-08-25 05:40:00|6727.1|6723.3|6730.9|6728.1|6732.2|6728.7|6726.6|6723.3|17
1756100700000|2025-08-25 05:45:00|6731.5|6728.7|6733.3|6729.5|6733.3|6729.5|6731|6727.7|28
1756101000000|2025-08-25 05:50:00|6732.9|6729.1|6734|6730.2|6734|6730.5|6728.2|6725.1|18
1756101300000|2025-08-25 05:55:00|6733.9|6731.1|6742|6739.2|6743.5|6739.7|6733.1|6730.3|190
1756101600000|2025-08-25 06:00:00|6743.5|6739.7|6742.1|6739.3|6749.3|6745.7|6740|6737|171
1756101900000|2025-08-25 06:05:00|6743.4|6740.6|6742.6|6739.8|6745.7|6742.2|6741.9|6738.4|89
1756102200000|2025-08-25 06:10:00|6742.2|6738.4|6741|6738.2|6742.7|6739.8|6739.7|6735.9|35
1756102500000|2025-08-25 06:15:00|6742|6739.2|6741|6738.2|6742.2|6739.2|6739.1|6735.9|44
1756102800000|2025-08-25 06:20:00|6740.5|6737.7|6742.3|6739.5|6743|6740.2|6739.5|6736.4|49
1756103100000|2025-08-25 06:25:00|6743.3|6740.5|6745.1|6742.3|6745.3|6742.5|6741.3|6737.5|482
1756103400000|2025-08-25 06:30:00|6744.8|6741|6741.9|6738.1|6745.8|6742.8|6741.5|6737.7|434
1756103700000|2025-08-25 06:35:00|6743.9|6740.1|6740.7|6737.9|6746.9|6743.1|6739.9|6736.1|189
1756104000000|2025-08-25 06:40:00|6740.9|6737.1|6731.4|6727.6|6741.9|6738.9|6731.4|6727.6|121
1756104300000|2025-08-25 06:45:00|6731.5|6728.7|6738|6735.2|6738.6|6735.2|6725.3|6721.5|131
1756104600000|2025-08-25 06:50:00|6737.6|6734.8|6741.1|6738.3|6744.3|6741.5|6736.3|6733.1|112
1756104900000|2025-08-25 06:55:00|6741.5|6738.7|6736.7|6732.9|6741.6|6738.7|6736.2|6732.4|15
1756105200000|2025-08-25 07:00:00|6736.2|6732.4|6728.7|6724.9|6737.6|6734.7|6724.5|6721.3|137
1756105500000|2025-08-25 07:05:00|6728.5|6725.7|6731.9|6729.1|6732.9|6729.1|6727.5|6723.7|144
1756105800000|2025-08-25 07:10:00|6732.4|6728.6|6730.5|6726.7|6735.1|6731.6|6729|6725.7|89
1756106100000|2025-08-25 07:15:00|6729.9|6727.1|6727.3|6723.5|6730.5|6727.1|6723.8|6721|504
1756106400000|2025-08-25 07:20:00|6726.3|6723.1|6725|6722.2|6726.8|6723.1|6722.8|6720|168
1756106700000|2025-08-25 07:25:00|6725.9|6722.1|6732.4|6729.6|6733.4|6729.6|6724.9|6722.1|70
1756107000000|2025-08-25 07:30:00|6732|6729.2|6733|6729.2|6737.9|6734.3|6731.8|6728.3|406
1756107300000|2025-08-25 07:35:00|6732.4|6728.6|6731.2|6728.4|6732.4|6728.6|6726.8|6723.7|186
1756107600000|2025-08-25 07:40:00|6732.3|6728.5|6736.7|6733.9|6737.4|6734.1|6730.9|6727.6|130
1756107900000|2025-08-25 07:45:00|6737.1|6734.3|6742.2|6738.4|6743.2|6740.4|6736.6|6733.6|138
1756108200000|2025-08-25 07:50:00|6741.2|6739.4|6741.2|6738.4|6744.2|6741.4|6739.1|6735.4|179
1756108500000|2025-08-25 07:55:00|6740.1|6737.3|6734.7|6731.9|6740.1|6737.3|6734.2|6730.5|124
1756108800000|2025-08-25 08:00:00|6735.3|6731.5|6735.4|6731.6|6737.3|6734.5|6733.7|6729.9|179
1756109100000|2025-08-25 08:05:00|6736.3|6732.5|6740.4|6737.6|6744.4|6741.6|6734.7|6730.9|155
1756109400000|2025-08-25 08:10:00|6739.3|6735.5|6740.8|6737|6743.3|6740.5|6737.8|6734.1|159
1756109700000|2025-08-25 08:15:00|6740.3|6736.5|6748.3|6745.5|6749.3|6746.5|6739.3|6736.5|154
1756110000000|2025-08-25 08:20:00|6748.7|6745.9|6746.2|6743.4|6749.2|6746.4|6743.2|6739.5|322
1756110300000|2025-08-25 08:25:00|6745.2|6742.4|6744.3|6741.5|6749.2|6746.4|6742.2|6738.9|2228
1756110600000|2025-08-25 08:30:00|6745.2|6742.4|6746.7|6742.9|6749.7|6746.9|6742.2|6738.4|1750
1756110900000|2025-08-25 08:35:00|6747.2|6744.4|6753.8|6751|6754.3|6751.5|6745.3|6742.4|1030
1756111200000|2025-08-25 08:40:00|6754.3|6751.5|6749.9|6747.1|6754.3|6751.5|6749.3|6745.6|308
1756111500000|2025-08-25 08:45:00|6749.4|6745.6|6747.4|6744.6|6749.9|6746.5|6744.2|6740.5|132
1756111800000|2025-08-25 08:50:00|6747.2|6743.4|6748.4|6745.6|6749.3|6745.6|6742.4|6739.6|468
1756112100000|2025-08-25 08:55:00|6747.9|6745.1|6751.9|6748.1|6753.6|6750|6746.9|6744|311
1756112400000|2025-08-25 09:00:00|6751.5|6748.7|6741.5|6738.7|6751.9|6749.1|6740.4|6736.8|221
1756112700000|2025-08-25 09:05:00|6741|6738.2|6743.5|6740.7|6744.9|6741.3|6740.5|6736.8|355
1756113000000|2025-08-25 09:10:00|6744|6741.2|6746.2|6742.4|6748.4|6744.6|6744|6741.2|202
1756113300000|2025-08-25 09:15:00|6746.6|6742.8|6744.2|6741.4|6746.6|6742.8|6737.3|6734.5|155
1756113600000|2025-08-25 09:20:00|6744.8|6741|6745.3|6741.5|6745.3|6741.5|6742.1|6739.1|99
1756113900000|2025-08-25 09:25:00|6744.6|6741.8|6751.9|6748.1|6752.4|6749.3|6744.6|6741.5|139
1756114200000|2025-08-25 09:30:00|6751.7|6748.9|6749.4|6745.6|6754.5|6751.1|6745|6741.5|291
1756114500000|2025-08-25 09:35:00|6749.3|6746.5|6750.6|6746.8|6751.4|6747.9|6748.2|6745.4|68
1756114800000|2025-08-25 09:40:00|6750.5|6747.7|6747.2|6744.4|6753.3|6750.5|6747.2|6744.4|90
1756115100000|2025-08-25 09:45:00|6747.3|6744.5|6747.4|6744.6|6748.4|6745.6|6747.3|6744.5|132
1756115400000|2025-08-25 09:50:00|6745.3|6742.5|6746|6743.2|6747.6|6744.7|6743.4|6739.6|228
1756115700000|2025-08-25 09:55:00|6745.7|6742.9|6751.4|6747.6|6752.9|6749.9|6745.7|6742.7|44
1756116000000|2025-08-25 10:00:00|6751.3|6748.5|6753.3|6750.5|6754.7|6751.7|6749.4|6746.6|163
1756116300000|2025-08-25 10:05:00|6753.9|6750.1|6764.6|6761.8|6766.5|6763.3|6752.3|6748.8|809
1756116600000|2025-08-25 10:10:00|6764.5|6760.8|6767.5|6764.7|6772.2|6769.4|6764.5|6760.8|778
1756116900000|2025-08-25 10:15:00|6767.4|6764.6|6760.5|6757.7|6768.6|6765.7|6760.5|6756.8|286
1756117200000|2025-08-25 10:20:00|6761|6758.2|6762.4|6759.6|6766.1|6762.8|6760.4|6757.6|192
1756117500000|2025-08-25 10:25:00|6762.7|6758.9|6762.3|6759.5|6764.7|6761.9|6758.4|6754.7|781
1756117800000|2025-08-25 10:30:00|6763|6759.2|6769.3|6765.5|6770.4|6766.8|6762.7|6759.2|177
1756118100000|2025-08-25 10:35:00|6768.8|6765|6771.2|6768.4|6773.7|6770.9|6767.7|6763.9|378
1756118400000|2025-08-25 10:40:00|6771.7|6768.9|6767.1|6763.3|6772.1|6769.3|6767|6763.3|162
1756118700000|2025-08-25 10:45:00|6768|6765.2|6765.1|6761.3|6768|6765.2|6763.1|6759.3|368
1756119000000|2025-08-25 10:50:00|6766|6763.2|6762.1|6758.3|6768.1|6765.3|6762.1|6758.3|304
1756119300000|2025-08-25 10:55:00|6762.7|6759.3|6763.4|6759.6|6763.8|6761|6760.1|6757.3|241
1756119600000|2025-08-25 11:00:00|6762.3|6759.5|6768.3|6764.5|6770.1|6766.9|6761.3|6757.6|265
1756119900000|2025-08-25 11:05:00|6767.9|6765.1|6769.1|6765.3|6769.9|6767.1|6767.5|6764.1|52
1756120200000|2025-08-25 11:10:00|6768.9|6766.1|6771.3|6768.5|6773.9|6771.1|6768.9|6765.9|109
1756120500000|2025-08-25 11:15:00|6771.2|6768.4|6770.3|6767.5|6773.4|6770.5|6770.3|6767.5|218
1756120800000|2025-08-25 11:20:00|6770.2|6767.4|6772.1|6769.3|6772.6|6769.8|6768.2|6764.5|133
1756121100000|2025-08-25 11:25:00|6772.6|6769.8|6772.1|6768.3|6774.2|6771.4|6769|6765.3|568
1756121400000|2025-08-25 11:30:00|6772.5|6769.3|6769.5|6765.7|6774.1|6771.2|6766.7|6763.5|344
1756121700000|2025-08-25 11:35:00|6769.4|6766.6|6768.4|6764.6|6772.4|6769|6768.2|6764.6|118
1756122000000|2025-08-25 11:40:00|6768.3|6765.5|6768.5|6765.7|6771.7|6768.7|6768.3|6764.6|335
1756122300000|2025-08-25 11:45:00|6769.7|6765.9|6767.3|6764.5|6770|6767.2|6766.5|6762.9|104
1756122600000|2025-08-25 11:50:00|6766.9|6764.1|6766.4|6763.6|6768.4|6765|6763.8|6760.6|576
1756122900000|2025-08-25 11:55:00|6766.5|6762.7|6766.3|6763.5|6767.1|6764|6765.1|6761.8|54
1756123200000|2025-08-25 12:00:00|6765.4|6762.6|6768|6765.2|6768|6765.2|6764.4|6761.2|90
1756123500000|2025-08-25 12:05:00|6767.1|6764.3|6769|6766.2|6770|6766.6|6766.1|6763.3|91
1756123800000|2025-08-25 12:10:00|6768.5|6765.7|6769.2|6766.4|6770.6|6767|6765.4|6762.6|926
1756124100000|2025-08-25 12:15:00|6768.7|6765.9|6766.4|6763.6|6769.6|6766.8|6765.2|6762.1|192
1756124400000|2025-08-25 12:20:00|6767.2|6763.4|6759.4|6755.6|6767.2|6764|6757|6753.7|490
1756124700000|2025-08-25 12:25:00|6758.9|6756.1|6762|6759.2|6763.8|6761|6758|6754.6|142
1756125000000|2025-08-25 12:30:00|6761.5|6758.7|6762.7|6759.9|6763.8|6760.4|6759.5|6756.7|652
1756125300000|2025-08-25 12:35:00|6763.2|6760.4|6763.8|6761|6771.1|6768.3|6762.7|6759.9|234
1756125600000|2025-08-25 12:40:00|6764.3|6761.5|6770.9|6767.1|6771.4|6767.7|6763.4|6760.6|187
1756125900000|2025-08-25 12:45:00|6770.5|6766.7|6764.1|6761.3|6770.5|6766.7|6761.5|6758.7|209
1756126200000|2025-08-25 12:50:00|6764.8|6761|6765|6762.2|6767.4|6763.7|6763.4|6760.1|146
1756126500000|2025-08-25 12:55:00|6764.5|6761.7|6764|6760.2|6767.5|6763.7|6762.5|6759.7|213
1756126800000|2025-08-25 13:00:00|6762.5|6759.7|6768.4|6764.6|6769.4|6766.3|6755|6752.2|665
1756127100000|2025-08-25 13:05:00|6767.9|6764.1|6763.6|6760.8|6769.9|6766.3|6759.1|6756|870
1756127400000|2025-08-25 13:10:00|6764.3|6760.5|6767.7|6764.9|6769|6765.8|6762.6|6759.1|241
1756127700000|2025-08-25 13:15:00|6768.5|6764.7|6772.6|6769.8|6773.8|6770.8|6766.3|6763|1280
1756128000000|2025-08-25 13:20:00|6773.1|6770.3|6779|6776.2|6783.1|6780.3|6773.1|6769.6|1128
1756128300000|2025-08-25 13:25:00|6778.6|6775.8|6783.4|6779.6|6784.4|6781.6|6777.1|6773.3|805
1756128600000|2025-08-25 13:30:00|6783.1|6780.3|6792.3|6789.5|6797.6|6793.8|6781.1|6777.7|1794
1756128900000|2025-08-25 13:35:00|6793.2|6790.4|6788.5|6784.7|6793.3|6790.4|6786.3|6783|1939
1756129200000|2025-08-25 13:40:00|6788.1|6784.3|6813.2|6809.4|6819.1|6815.8|6788|6784.3|2491
1756129500000|2025-08-25 13:45:00|6813.6|6810.8|6816|6813.2|6817.1|6814.3|6808.3|6804.6|559
1756129800000|2025-08-25 13:50:00|6815.6|6812.8|6815.1|6811.3|6816.1|6813.2|6808.1|6804.3|713
1756130100000|2025-08-25 13:55:00|6814.1|6810.3|6799.1|6795.3|6815.1|6812.3|6799|6795.3|2250
1756130400000|2025-08-25 14:00:00|6799.6|6795.8|6802.1|6799.3|6803.8|6800.9|6797.8|6794.5|621
1756130700000|2025-08-25 14:05:00|6801.6|6798.8|6806.6|6802.8|6808.6|6805.6|6800.7|6797.1|417
1756131000000|2025-08-25 14:10:00|6805.5|6802.7|6803.6|6800.8|6806.6|6802.8|6801.7|6798|606
1756131300000|2025-08-25 14:15:00|6804.1|6801.3|6801|6798.2|6805|6802.2|6800.1|6796.3|578
1756131600000|2025-08-25 14:20:00|6801.1|6797.3|6805|6801.2|6807.9|6805.1|6799.5|6796.2|454
1756131900000|2025-08-25 14:25:00|6805.5|6802.7|6810|6806.2|6810.1|6807.3|6803.6|6800.3|1130
1756132200000|2025-08-25 14:30:00|6810.1|6807.3|6813.1|6810.3|6816.1|6813.3|6808.1|6805.2|707
1756132500000|2025-08-25 14:35:00|6813.5|6810.7|6812.1|6808.3|6813.5|6810.7|6808.1|6805.2|617
1756132800000|2025-08-25 14:40:00|6812.7|6809.3|6814|6811.2|6817|6813.7|6811.1|6807.4|409
1756133100000|2025-08-25 14:45:00|6813.5|6810.7|6814|6811.2|6817|6814.2|6813.5|6810.2|297
1756133400000|2025-08-25 14:50:00|6814.5|6811.7|6811.2|6808.4|6818|6815.2|6811.2|6807.4|365
1756133700000|2025-08-25 14:55:00|6812.1|6809.3|6813.1|6809.3|6814.1|6811.3|6807.1|6803.3|832
1756134000000|2025-08-25 15:00:00|6813.5|6810.7|6820|6816.2|6821|6818.2|6813|6810.2|577
1756134300000|2025-08-25 15:05:00|6819|6817.2|6817.1|6813.3|6822|6818.3|6814|6810.3|836
1756134600000|2025-08-25 15:10:00|6817|6814.2|6815.1|6812.3|6818.1|6815.3|6813.6|6810.3|788
1756134900000|2025-08-25 15:15:00|6814.2|6811.4|6819.4|6815.6|6824.1|6821.3|6814.1|6810.4|687
1756135200000|2025-08-25 15:20:00|6819.3|6816.5|6813.6|6810.8|6821.3|6818.5|6813|6809.3|697
1756135500000|2025-08-25 15:25:00|6814|6811.2|6817|6814.2|6818.2|6815.4|6812.1|6808.4|674
1756135800000|2025-08-25 15:30:00|6816.6|6812.8|6825|6822.2|6825|6822.2|6815|6811.2|630
1756136100000|2025-08-25 15:35:00|6825.1|6821.3|6840.7|6837.9|6843.1|6840.3|6825|6821.3|1804
1756136400000|2025-08-25 15:40:00|6841.1|6838.3|6841|6838.2|6842|6838.7|6838|6834.4|709
1756136700000|2025-08-25 15:45:00|6840.5|6837.7|6839.1|6835.3|6841|6838.2|6838|6834.2|284
1756137000000|2025-08-25 15:50:00|6840.1|6836.3|6840|6837.2|6844.2|6841.4|6837.1|6833.3|650
1756137300000|2025-08-25 15:55:00|6840.1|6836.3|6841|6838.2|6842.2|6839.4|6838|6834.2|411
1756137600000|2025-08-25 16:00:00|6840.1|6837.3|6841.3|6837.5|6843.1|6840.3|6838.2|6834.9|426
1756137900000|2025-08-25 16:05:00|6840.2|6836.4|6836.2|6833.4|6840.2|6836.7|6833.4|6829.6|494
1756138200000|2025-08-25 16:10:00|6836.6|6833.8|6839|6836.2|6839.8|6836.8|6836.2|6832.9|324
1756138500000|2025-08-25 16:15:00|6839.5|6836.7|6836.5|6832.7|6843.6|6840.4|6835.2|6831.7|407
1756138800000|2025-08-25 16:20:00|6837|6833.2|6840.1|6836.3|6841.4|6837.6|6835.7|6832|415
1756139100000|2025-08-25 16:25:00|6840|6837.2|6840.8|6837|6841.8|6838.7|6839.1|6835.4|169
1756139400000|2025-08-25 16:30:00|6841.2|6837.4|6848.1|6844.3|6854.3|6850.6|6840.6|6837.4|1666
1756139700000|2025-08-25 16:35:00|6847|6844.2|6849.7|6846.9|6851.8|6848.5|6847|6843.3|572
1756140000000|2025-08-25 16:40:00|6850.7|6847.9|6848.1|6845.3|6852|6848.9|6844.7|6841|2068
1756140300000|2025-08-25 16:45:00|6848.6|6845.8|6850.2|6847.4|6851.1|6848.3|6848.1|6844.3|547
1756140600000|2025-08-25 16:50:00|6850.1|6847.3|6850.1|6847.3|6852|6849.2|6850.1|6846.4|345
1756140900000|2025-08-25 16:55:00|6851.1|6848.3|6849|6846.2|6852.6|6849.8|6848|6844.2|741
1756141200000|2025-08-25 17:00:00|6849.1|6845.3|6846|6843.2|6850.1|6847.2|6843.5|6839.7|546
1756141500000|2025-08-25 17:05:00|6845.5|6842.7|6841|6838.2|6847|6844.2|6840|6836.3|290
1756141800000|2025-08-25 17:10:00|6840.9|6837.2|6843|6840.2|6845.1|6842.3|6840.1|6836.6|276
1756142100000|2025-08-25 17:15:00|6842.6|6839.8|6841.1|6838.3|6845.1|6842.3|6841|6837.2|227
1756142400000|2025-08-25 17:20:00|6841.5|6838.7|6839.1|6835.3|6842|6839.2|6834.1|6830.8|3677
1756142700000|2025-08-25 17:25:00|6839.5|6835.7|6843.1|6840.3|6844|6841.2|6839.1|6835.7|257
1756143000000|2025-08-25 17:30:00|6843.2|6839.3|6843.1|6839.3|6845.2|6842.4|6840.2|6837|785
1756143300000|2025-08-25 17:35:00|6843.2|6840.3|6839.2|6836.4|6845.4|6842.5|6838.2|6834.5|284
1756143600000|2025-08-25 17:40:00|6839.7|6836.9|6841.1|6837.3|6841.2|6838.3|6838.1|6834.4|456
1756143900000|2025-08-25 17:45:00|6840.1|6838.2|6837.6|6834.8|6843.1|6839.7|6837.6|6834.3|405
1756144200000|2025-08-25 17:50:00|6837.1|6834.3|6842.4|6838.6|6842.5|6839.5|6836.1|6833.3|310
1756144500000|2025-08-25 17:55:00|6842.3|6839.5|6840.3|6837.5|6842.4|6839.5|6838.8|6835|275
1756144800000|2025-08-25 18:00:00|6840.8|6837|6837.1|6834.3|6842.3|6839.4|6835.1|6831.4|907
1756145100000|2025-08-25 18:05:00|6837.6|6834.8|6826.5|6822.7|6837.6|6834.8|6823.3|6819.5|2072
1756145400000|2025-08-25 18:10:00|6826.3|6822.5|6832|6828.2|6833|6829.4|6826.3|6822.5|539
1756145700000|2025-08-25 18:15:00|6831.2|6828.4|6834.9|6832.1|6837.2|6834.4|6829.2|6826.2|910
1756146000000|2025-08-25 18:20:00|6834.7|6830.9|6835|6831.2|6837|6833.4|6831|6827.9|574
1756146300000|2025-08-25 18:25:00|6834.2|6831.4|6827.3|6824.5|6834.9|6831.4|6820.3|6817.2|3445
1756146600000|2025-08-25 18:30:00|6827.8|6825|6824.9|6822.1|6829.7|6826.1|6820.1|6817.3|463
1756146900000|2025-08-25 18:35:00|6825.4|6821.6|6832.1|6829.3|6834.1|6830.9|6824.9|6821.6|312
1756147200000|2025-08-25 18:40:00|6833.2|6829.4|6826.4|6822.6|6833.2|6829.4|6824.3|6821|307
1756147500000|2025-08-25 18:45:00|6826.8|6823|6829.1|6825.3|6830.2|6826.8|6825.4|6822.5|107
1756147800000|2025-08-25 18:50:00|6828.4|6825.6|6823.7|6819.9|6829.6|6826.1|6822.5|6819.4|473
1756148100000|2025-08-25 18:55:00|6823.2|6819.4|6822.7|6818.9|6823.5|6820.7|6821.3|6817.7|283
1756148400000|2025-08-25 19:00:00|6822.5|6819.7|6822.9|6819.1|6823.8|6820.7|6820.3|6817.5|104
1756148700000|2025-08-25 19:05:00|6823.5|6819.7|6818.9|6816.1|6825|6822.2|6817.2|6814|359
1756149000000|2025-08-25 19:10:00|6819.6|6816.8|6817.4|6814.6|6820.4|6817.1|6814.9|6812.1|117
1756149300000|2025-08-25 19:15:00|6817.2|6814.4|6817.5|6813.7|6818|6814.9|6816.4|6812.9|212
1756149600000|2025-08-25 19:20:00|6817.1|6813.3|6818.6|6815.8|6820.6|6817|6816.8|6813.3|290
1756149900000|2025-08-25 19:25:00|6819.3|6815.5|6816.6|6813.8|6819.3|6815.8|6816.6|6813.5|119
1756150200000|2025-08-25 19:30:00|6817.6|6814.8|6815.2|6812.4|6818.6|6815.1|6814.8|6811.9|66
1756150500000|2025-08-25 19:35:00|6814.8|6812|6817.3|6813.5|6817.8|6814.1|6813.3|6810.5|309
1756150800000|2025-08-25 19:40:00|6817.7|6813.9|6819.3|6816.5|6819.4|6816.5|6814.6|6811|213
1756151100000|2025-08-25 19:45:00|6819.5|6816.7|6820.5|6817.7|6820.5|6817.7|6816.3|6813.4|131
1756151400000|2025-08-25 19:50:00|6820.6|6817.8|6827.2|6823.4|6827.2|6823.7|6820.6|6817.8|136
1756151700000|2025-08-25 19:55:00|6826.5|6823.7|6828.6|6824.8|6829.6|6826.1|6826.5|6823.4|102
1756152000000|2025-08-25 20:00:00|6828.2|6824.4|6827.6|6824.8|6828.8|6825|6825.9|6822.8|136
1756152300000|2025-08-25 20:05:00|6828.3|6824.5|6826.3|6823.5|6828.8|6825.3|6826.3|6823.5|66
1756152600000|2025-08-25 20:10:00|6825.8|6823|6823.3|6820.5|6825.8|6823|6823.3|6820.5|30
1756152900000|2025-08-25 20:15:00|6823.9|6820.1|6822.3|6818.5|6823.9|6820.5|6820.8|6817.5|47
1756153200000|2025-08-25 20:20:00|6821.6|6817.8|6820.7|6817.9|6821.6|6818.5|6819.7|6816.8|58
1756153500000|2025-08-25 20:25:00|6821.2|6818.4|6822.2|6819.4|6823.5|6819.9|6820.7|6817.7|25
1756153800000|2025-08-25 20:30:00|6822.7|6819.9|6824.5|6820.7|6825.5|6821.9|6822.7|6819.7|135
1756154100000|2025-08-25 20:35:00|6823.9|6820.1|6823.7|6819.9|6823.9|6820.4|6822.2|6819.4|129
1756154400000|2025-08-25 20:40:00|6824|6820.2|6823.1|6819.3|6824.5|6821.1|6823.1|6819.3|13
1756154700000|2025-08-25 20:45:00|6822.7|6819.9|6826.4|6823.6|6826.5|6823.6|6822.2|6818.8|14
1756155000000|2025-08-25 20:50:00|6828|6824.2|6824.5|6821.7|6828|6824.6|6824.1|6821.3|12
1756155300000|2025-08-25 20:55:00|6824.1|6821.3|6825|6821.2|6825.6|6821.9|6823.1|6819.8|86
1756155600000|2025-08-25 21:00:00|6824.6|6820.8|6821.7|6817.9|6824.6|6820.8|6821.2|6817.4|0
1756155900000|2025-08-25 21:05:00|||||||||77
1756156200000|2025-08-25 21:10:00|6824.2|6816.4|6821.7|6817.9|6824.2|6817.9|6821.7|6816.4|1
1756156500000|2025-08-25 21:15:00|6820.7|6817.8|6819.2|6816.4|6820.7|6817.8|6819.2|6816.4|11
1756156800000|2025-08-25 21:20:00|||||||||17
1756157100000|2025-08-25 21:25:00|6819.1|6815.3|6819.2|6816.4|6819.2|6816.4|6819.1|6815.3|90
1756157400000|2025-08-25 21:30:00|||||||||1
1756158000000|2025-08-25 21:40:00|6820.2||6820.2||6820.2||6820.2||5
1756158300000|2025-08-25 21:45:00|6820.6|6816.8|6820.6|6816.8|6820.6|6816.8|6820.6|6816.8|0
1756158600000|2025-08-25 21:50:00|6820.2|6816.4|6823.1|6815.3|6823.1|6816.4|6820.2|6814.8|0
1756158900000|2025-08-25 21:55:00|6821.2|6817.4|6824.2|6820.4|6825.1|6820.4|6821.2|6817.3|2
1756166400000|2025-08-26 00:00:00|6818.9|6811.1|6811.1|6807.3|6819.5|6815.3|6808.8|6805|101
1756166700000|2025-08-26 00:05:00|6811.6|6807.8|6809.7|6805.9|6814.8|6811|6809.7|6805.9|41
1756167000000|2025-08-26 00:10:00|6809.9|6806.1|6811.4|6808.6|6811.8|6808.6|6809.4|6806|34
1756167300000|2025-08-26 00:15:00|6810.8|6807|6807.7|6803.9|6811.8|6808.6|6807.2|6803.7|21
1756167600000|2025-08-26 00:20:00|6807.2|6803.4|6805.6|6802.8|6807.2|6803.7|6802.6|6799.4|83
1756167900000|2025-08-26 00:25:00|6805.7|6801.9|6801.2|6797.4|6805.7|6801.9|6799.4|6795.6|110
1756168200000|2025-08-26 00:30:00|6801.5|6798.7|6802.1|6799.3|6803.7|6800.7|6799.6|6796.1|87
1756168500000|2025-08-26 00:35:00|6802.5|6799.7|6800.6|6797.8|6802.9|6799.7|6799.5|6796.7|38
1756168800000|2025-08-26 00:40:00|6801.1|6798.3|6793.3|6790.5|6801.7|6798.3|6792.3|6789.5|275
1756169100000|2025-08-26 00:45:00|6793.8|6791|6792.5|6789.7|6796.3|6792.5|6792.4|6789.6|105
1756169400000|2025-08-26 00:50:00|6793.9|6790.1|6789|6786.2|6793.9|6790.2|6788.9|6786.1|223
1756169700000|2025-08-26 00:55:00|6790.1|6786.3|6793|6790.2|6796.5|6793.2|6790|6786.3|56
1756170000000|2025-08-26 01:00:00|6794.1|6790.3|6794.5|6790.7|6798.5|6795.2|6791|6788.2|70
1756170300000|2025-08-26 01:05:00|6794.1|6790.3|6796.1|6792.3|6797.1|6793.3|6793.1|6790.3|86
1756170600000|2025-08-26 01:10:00|6796|6792.2|6798.1|6794.3|6798.1|6794.3|6793.1|6790.3|7
1756170900000|2025-08-26 01:15:00|6798|6795.2|6798.1|6794.3|6800.1|6796.3|6796.1|6792.8|16
1756171200000|2025-08-26 01:20:00|6798|6794.2|6794|6791.2|6799.1|6795.3|6792.6|6789.8|47
1756171500000|2025-08-26 01:25:00|6796.1|6792.3|6797|6793.2|6797.5|6793.7|6794.1|6791.2|22
1756171800000|2025-08-26 01:30:00|6796.5|6792.7|6796|6793.2|6797.5|6793.7|6793|6790.2|124
1756172100000|2025-08-26 01:35:00|6797|6794.2|6795|6791.2|6798|6794.2|6793.5|6790.7|2
1756172400000|2025-08-26 01:40:00|6796|6792.2|6796.5|6792.7|6797|6793.2|6794.1|6791.3|15
1756172700000|2025-08-26 01:45:00|6797|6793.2|6798.6|6794.8|6799|6795.2|6795.5|6792.2|26
1756173000000|2025-08-26 01:50:00|6799|6795.2|6799.5|6795.7|6800|6796.2|6795.1|6792.3|4
1756173300000|2025-08-26 01:55:00|6799|6795.2|6797|6793.2|6802|6798.2|6796|6793.2|274
1756173600000|2025-08-26 02:00:00|6796|6794.2|6800.5|6796.7|6802.9|6799.1|6796|6792.7|153
1756173900000|2025-08-26 02:05:00|6800|6796.2|6799|6795.2|6801|6797.2|6795|6792.2|120
1756174200000|2025-08-26 02:10:00|6798.5|6794.7|6797|6793.2|6799|6795.2|6793|6790.2|403
1756174500000|2025-08-26 02:15:00|6795.9|6793.1|6796.4|6792.6|6796.9|6793.1|6793.9|6791.1|16
1756174800000|2025-08-26 02:20:00|6796.9|6793.1|6797.8|6794|6798.3|6795.1|6795.9|6792.1|3
1756175100000|2025-08-26 02:25:00|6796.8|6793|6796.8|6793|6798.3|6794.5|6794.3|6791.5|612
1756175400000|2025-08-26 02:30:00|6796.7|6792.9|6803.8|6800|6803.8|6800|6795.3|6792|149
1756175700000|2025-08-26 02:35:00|6802.9|6799.1|6802.7|6798.9|6804.2|6801|6799.6|6796.7|32
1756176000000|2025-08-26 02:40:00|6801.8|6799|6805.7|6801.9|6807.7|6803.9|6801.7|6797.9|21
1756176300000|2025-08-26 02:45:00|6806.2|6802.4|6805.2|6801.4|6806.7|6802.9|6802.7|6799.9|138
1756176600000|2025-08-26 02:50:00|6804.2|6801.9|6803.6|6799.8|6806.6|6803|6801.3|6798.3|11
1756176900000|2025-08-26 02:55:00|6804|6800.2|6802.8|6799|6805.1|6801.5|6802.3|6798.5|7
1756177200000|2025-08-26 03:00:00|6803.3|6799.5|6797.8|6794|6803.8|6800|6795.8|6792.5|21
1756177500000|2025-08-26 03:05:00|6797.3|6793.5|6796.2|6793.4|6798.3|6794.9|6794.8|6791|34
1756177800000|2025-08-26 03:10:00|6795.7|6792.9|6800.3|6796.5|6800.3|6796.9|6795.3|6792|16
1756178100000|2025-08-26 03:15:00|6799.8|6796|6797.8|6794|6800.3|6796.5|6797.2|6793.5|10
1756178400000|2025-08-26 03:20:00|6797.7|6794.9|6799.3|6795.5|6799.3|6795.9|6796.2|6793|68
1756178700000|2025-08-26 03:25:00|6798.8|6795|6798.2|6794.4|6799.7|6796.2|6796.6|6793.4|16
1756179000000|2025-08-26 03:30:00|6797.7|6793.9|6796.2|6793.4|6799.2|6795.4|6796.2|6792.4|2
1756179300000|2025-08-26 03:35:00|6797.2|6793.8|6798.6|6794.8|6798.6|6794.8|6796.2|6793.3|3
1756179600000|2025-08-26 03:40:00|6798.1|6794.3|6800.5|6796.7|6801.1|6798.2|6798.1|6794.3|8
1756179900000|2025-08-26 03:45:00|6800.9|6797.1|6799.7|6796.9|6801.4|6797.6|6799.7|6796.7|6
1756180200000|2025-08-26 03:50:00|6800.5|6796.7|6800.7|6796.9|6800.9|6797.1|6799.7|6796.6|2
1756180500000|2025-08-26 03:55:00|6799.4|6796.6|6800.9|6797.1|6801.4|6798.4|6799.2|6796.4|38
1756180800000|2025-08-26 04:00:00|6800.5|6796.7|6797.9|6794.1|6800.5|6796.9|6796.9|6793.1|3
1756181100000|2025-08-26 04:05:00|6798.4|6794.6|6799.2|6795.4|6799.9|6796.3|6797.7|6794.6|3
1756181400000|2025-08-26 04:10:00|6799.7|6795.9|6799.7|6796.9|6801.7|6797.9|6799.7|6795.9|8
1756181700000|2025-08-26 04:15:00|6799.8|6795.9|6800.8|6797|6800.8|6797|6799.3|6795.9|5
1756182000000|2025-08-26 04:20:00|6801.8|6798|6800.7|6796.9|6802.6|6798.8|6798.8|6796|5
1756182300000|2025-08-26 04:25:00|6800.2|6796.4|6799.2|6795.4|6800.2|6796.4|6798.2|6794.9|0
1756182600000|2025-08-26 04:30:00|6798.2|6794.9|6798.2|6794.4|6799.2|6795.4|6796.7|6793.9|10
1756182900000|2025-08-26 04:35:00|6798.3|6794.5|6797.8|6794|6799.2|6795.4|6796.8|6793.5|13
1756183200000|2025-08-26 04:40:00|6797.3|6793.5|6796.8|6793|6798.8|6795|6795.8|6793|57
1756183500000|2025-08-26 04:45:00|6795.8|6793.5|6798.8|6795|6798.8|6795|6795.8|6793|2
1756183800000|2025-08-26 04:50:00|6797.8|6794.9|6797.3|6793.5|6799.7|6795.9|6796.8|6793.5|17
1756184100000|2025-08-26 04:55:00|6797.2|6793.4|6796.2|6793.4|6798.3|6794.5|6795.7|6792.9|13
1756184400000|2025-08-26 05:00:00|6797.2|6792.9|6798.8|6795|6800.3|6796.5|6794.2|6791.4|271
1756184700000|2025-08-26 05:05:00|6798.3|6794.5|6796.7|6793.9|6798.7|6794.9|6796.7|6793.9|6
1756185000000|2025-08-26 05:10:00|6798.2|6794.4|6797.7|6794.9|6799.7|6795.9|6797.7|6794.4|5
1756185300000|2025-08-26 05:15:00|6798.7|6795.4|6798.6|6794.8|6799.7|6795.9|6797.7|6794.8|80
1756185600000|2025-08-26 05:20:00|6799.6|6795.8|6801.7|6797.9|6802.2|6798.4|6798.7|6795.8|45
1756185900000|2025-08-26 05:25:00|6800.6|6797.8|6798.7|6794.9|6800.7|6797.8|6798.6|6794.9|24
1756186200000|2025-08-26 05:30:00|6796.7|6792.9|6797.2|6793.4|6797.7|6793.9|6792.7|6789.9|11
1756186500000|2025-08-26 05:35:00|6797.7|6793.9|6797.2|6793.4|6799.2|6795.9|6795.7|6792.9|46
1756186800000|2025-08-26 05:40:00|6796.7|6792.9|6795.7|6792.9|6798.2|6794.4|6794.7|6791.9|38
1756187100000|2025-08-26 05:45:00|6796.7|6790.9|6794.7|6791.9|6797.7|6793.9|6793.7|6790.9|50
1756187400000|2025-08-26 05:50:00|6793.7|6790.9|6793.2|6789.4|6797.7|6793.9|6792.7|6789.4|115
1756187700000|2025-08-26 05:55:00|6793.7|6789.9|6794.3|6791.5|6795.6|6791.8|6792.3|6789.4|94
1756188000000|2025-08-26 06:00:00|6796.2|6792.4|6800.5|6796.7|6800.5|6796.7|6791.3|6788.5|136
1756188300000|2025-08-26 06:05:00|6799.9|6797.1|6793.9|6790.1|6802.5|6799|6792.4|6789.2|57
1756188600000|2025-08-26 06:10:00|6794.4|6790.6|6791.7|6788.9|6799.3|6795.5|6791.7|6788.9|64
1756188900000|2025-08-26 06:15:00|6792.6|6789.8|6783.9|6781.1|6794.3|6790.8|6783.9|6781|303
1756189200000|2025-08-26 06:20:00|6784.9|6782.1|6788|6784.2|6790.3|6787.5|6784.9|6782.1|147
1756189500000|2025-08-26 06:25:00|6787.5|6785.2|6791.9|6788.1|6791.9|6788.1|6787|6783.2|45
1756189800000|2025-08-26 06:30:00|6790.9|6787.1|6789|6786.2|6792.9|6790.1|6786|6783.2|328
1756190100000|2025-08-26 06:35:00|6788.9|6785.1|6781|6777.2|6788.9|6785.1|6779.9|6776.2|184
1756190400000|2025-08-26 06:40:00|6781.4|6778.6|6785.1|6781.3|6787.1|6784|6781.4|6777.6|158
1756190700000|2025-08-26 06:45:00|6785.8|6783|6788.6|6784.8|6790.9|6787.3|6782.9|6779.6|48
1756191000000|2025-08-26 06:50:00|6788.2|6784.4|6789.5|6786.7|6792.1|6788.3|6786.9|6784|217
1756191300000|2025-08-26 06:55:00|6790.4|6786.6|6793|6790.2|6794.9|6791.6|6789.5|6786.6|144
1756191600000|2025-08-26 07:00:00|6793.9|6790.1|6786.1|6782.3|6798.9|6795.7|6783.4|6780.6|981
1756191900000|2025-08-26 07:05:00|6785.2|6782.4|6780.7|6777.9|6787.7|6784.9|6778.3|6775.5|893
1756192200000|2025-08-26 07:10:00|6780.3|6777.5|6779.5|6776.7|6781.8|6778.5|6776.8|6773.5|235
1756192500000|2025-08-26 07:15:00|6780.8|6777|6776.5|6773.7|6782.3|6779.1|6776.5|6773.5|60
1756192800000|2025-08-26 07:20:00|6777.4|6773.6|6780.7|6777.9|6785.8|6782.6|6775.4|6772.1|1094
1756193100000|2025-08-26 07:25:00|6781.2|6778.4|6786.5|6782.7|6786.5|6782.7|6780.3|6777.2|265
1756193400000|2025-08-26 07:30:00|6786|6782.2|6786.4|6782.6|6786.5|6783.7|6780.5|6777.7|246
1756193700000|2025-08-26 07:35:00|6785.4|6781.7|6785.5|6782.7|6786.4|6783.2|6780.4|6777.6|341
1756194000000|2025-08-26 07:40:00|6786.9|6783.1|6784.3|6781.5|6787.4|6783.7|6782.5|6778.7|263
1756194300000|2025-08-26 07:45:00|6785|6781.2|6778.8|6775|6785|6782|6778.7|6775|96
1756194600000|2025-08-26 07:50:00|6778.2|6775.4|6777.1|6773.3|6779.4|6775.9|6773.1|6770.3|292
1756194900000|2025-08-26 07:55:00|6776.2|6773.4|6769|6766.2|6777.1|6773.6|6767.5|6764.7|527
1756195200000|2025-08-26 08:00:00|6768.5|6765.7|6774.9|6772.1|6776.8|6773.6|6753.5|6750.7|1632
1756195500000|2025-08-26 08:05:00|6774.4|6771.6|6775.3|6771.5|6777.5|6773.7|6772.7|6769.6|346
1756195800000|2025-08-26 08:10:00|6774.7|6771.9|6771.2|6767.4|6777.8|6774.2|6769.1|6766.3|222
1756196100000|2025-08-26 08:15:00|6770.6|6767.8|6771.7|6767.9|6775.2|6771.8|6769.5|6766.4|651
1756196400000|2025-08-26 08:20:00|6771.3|6768.5|6783|6780.2|6785.4|6781.6|6770.1|6766.8|708
1756196700000|2025-08-26 08:25:00|6783.4|6779.6|6774.5|6771.7|6783.9|6780.1|6771.4|6768.5|3031
1756197000000|2025-08-26 08:30:00|6775|6770.7|6768.2|6765.4|6779|6775.2|6767|6763.2|1738
1756197300000|2025-08-26 08:35:00|6769.6|6766.8|6759.5|6756.7|6771.3|6767.6|6759.5|6756.7|793
1756197600000|2025-08-26 08:40:00|6760|6757.2|6764.4|6760.6|6764.5|6760.7|6758.5|6755.7|488
1756197900000|2025-08-26 08:45:00|6763.5|6760.7|6761.5|6758.7|6765.4|6762.6|6760.4|6757.6|606
1756198200000|2025-08-26 08:50:00|6762.4|6758.6|6758.4|6755.6|6762.4|6759.1|6756.4|6753.6|820
1756198500000|2025-08-26 08:55:00|6757.9|6755.1|6757.3|6754.5|6759.4|6756.5|6754.3|6751.5|2079
1756198800000|2025-08-26 09:00:00|6757.8|6755|6750.1|6747.3|6758.7|6755|6750|6747.1|1724
1756199100000|2025-08-26 09:05:00|6749.9|6747.1|6751.6|6747.8|6752.3|6749|6741.9|6738.6|652
1756199400000|2025-08-26 09:10:00|6751.1|6748.3|6754.3|6751.5|6757.2|6754.4|6750.6|6747.4|1179
1756199700000|2025-08-26 09:15:00|6754.8|6752|6759.3|6755.5|6762.3|6758.5|6754.8|6752|272
1756200000000|2025-08-26 09:20:00|6758.8|6755|6752.2|6749.4|6759.8|6756|6752.2|6749.4|395
1756200300000|2025-08-26 09:25:00|6751.8|6749|6754.7|6750.9|6757.3|6753.5|6751.3|6748.5|212
1756200600000|2025-08-26 09:30:00|6753.3|6750.5|6743.9|6741.1|6754.3|6750.5|6743.9|6741.1|297
1756200900000|2025-08-26 09:35:00|6743|6740.2|6724.1|6721.3|6743.8|6740.5|6723.2|6720.3|1916
1756201200000|2025-08-26 09:40:00|6723.1|6720.3|6728.3|6725.5|6730.3|6726.5|6722|6719.2|532
1756201500000|2025-08-26 09:45:00|6729.3|6725.4|6725.8|6723|6731.3|6727.5|6725.8|6722.5|675
1756201800000|2025-08-26 09:50:00|6726.8|6722.5|6726.3|6723.5|6731.3|6727.5|6724.3|6721.5|389
1756202100000|2025-08-26 09:55:00|6727.3|6723|6725.2|6722.4|6727.3|6724|6722.3|6719.5|920
1756202400000|2025-08-26 10:00:00|6724.8|6722|6728.8|6725|6729.2|6725.5|6722.3|6719.5|1764
1756202700000|2025-08-26 10:05:00|6728.3|6724.5|6722.2|6718.4|6731.3|6727.5|6719.2|6716.4|1360
1756203000000|2025-08-26 10:10:00|6721.2|6719.4|6724.1|6720.3|6725.5|6721.9|6721.2|6718.3|505
1756203300000|2025-08-26 10:15:00|6723.2|6720.4|6729.2|6725.4|6729.2|6725.4|6723.2|6720.3|428
1756203600000|2025-08-26 10:20:00|6727.2|6724.4|6728.2|6725.4|6731.2|6728.4|6725.2|6722|579
1756203900000|2025-08-26 10:25:00|6729.2|6724.4|6728.2|6724.4|6730.2|6726.4|6725.2|6722.4|351
1756204200000|2025-08-26 10:30:00|6726.2|6723.4|6726.3|6723.5|6727.3|6723.5|6723.2|6720.4|149
1756204500000|2025-08-26 10:35:00|6727.2|6724.4|6723.2|6720.4|6728.3|6724.5|6722.3|6719.5|496
1756204800000|2025-08-26 10:40:00|6722.2|6719.4|6717|6714.2|6722.2|6719.4|6716|6713.2|416
1756205100000|2025-08-26 10:45:00|6716.1|6713.3|6716.4|6713.6|6721|6717.3|6714.9|6712|420
1756205400000|2025-08-26 10:50:00|6716.9|6714.1|6719.2|6716.4|6722.8|6719.1|6714.3|6711.5|317
1756205700000|2025-08-26 10:55:00|6720.1|6717.3|6718.6|6714.8|6721.1|6717.4|6714.7|6711.8|231
1756206000000|2025-08-26 11:00:00|6718.1|6714.3|6720.3|6716.5|6721.9|6718.7|6714.2|6711.3|1147
1756206300000|2025-08-26 11:05:00|6720.8|6717|6719.1|6716.3|6724.1|6720.3|6718.7|6715.8|83
1756206600000|2025-08-26 11:10:00|6718.1|6715.3|6725.7|6722.9|6727.2|6723.4|6718.1|6715.3|554
1756206900000|2025-08-26 11:15:00|6726.8|6723|6730.1|6727.3|6734.1|6730.4|6725.1|6722.3|925
1756207200000|2025-08-26 11:20:00|6729.1|6726.3|6729.2|6726.4|6731.6|6728.3|6727.1|6724.3|97
1756207500000|2025-08-26 11:25:00|6729.7|6726.9|6728.1|6725.3|6730.6|6726.9|6726.1|6723.3|155
1756207800000|2025-08-26 11:30:00|6729.1|6725.4|6728|6725.2|6732.1|6728.3|6726.1|6723.3|587
1756208100000|2025-08-26 11:35:00|6729|6724.2|6725.1|6722.3|6731|6727.2|6722.1|6719.2|173
1756208400000|2025-08-26 11:40:00|6725.5|6721.7|6723.1|6719.3|6726|6722.2|6720.6|6717.8|92
1756208700000|2025-08-26 11:45:00|6721.1|6718.3|6718.5|6715.7|6723.1|6719.3|6717|6714.2|367
1756209000000|2025-08-26 11:50:00|6719|6716.2|6724.6|6720.8|6726.1|6722.3|6717.6|6714.8|64
1756209300000|2025-08-26 11:55:00|6724.1|6720.3|6719.1|6715.3|6724.1|6720.3|6716.2|6713.4|175
1756209600000|2025-08-26 12:00:00|6717.6|6714.8|6721.6|6717.8|6723.1|6719.3|6716.1|6713.3|179
1756209900000|2025-08-26 12:05:00|6720.6|6717.3|6717.1|6714.3|6722.1|6718.3|6714.1|6711.3|561
1756210200000|2025-08-26 12:10:00|6716.1|6713.3|6722.1|6719.3|6723.1|6719.3|6716.1|6713.3|198
1756210500000|2025-08-26 12:15:00|6721.6|6718.8|6719.1|6716.3|6723.1|6719.3|6717.1|6714.3|136
1756210800000|2025-08-26 12:20:00|6720.6|6716.8|6724.1|6721.3|6728.1|6725.3|6719.1|6716.3|477
1756211100000|2025-08-26 12:25:00|6724.6|6720.8|6724.1|6720.3|6726.1|6722.3|6720.1|6717.3|639
1756211400000|2025-08-26 12:30:00|6723.1|6720.8|6718.1|6715.3|6725.1|6721.8|6717.1|6714.3|226
1756211700000|2025-08-26 12:35:00|6717.1|6714.3|6727.1|6724.3|6729.1|6725.3|6717.1|6714.3|352
1756212000000|2025-08-26 12:40:00|6728|6724.2|6722.1|6719.3|6728|6724.2|6720.1|6717.3|216
1756212300000|2025-08-26 12:45:00|6723.1|6719.2|6719|6716.2|6724.1|6720.3|6717.6|6714.8|309
1756212600000|2025-08-26 12:50:00|6720|6717.2|6722.8|6719|6723.4|6720.1|6717|6714.2|251
1756212900000|2025-08-26 12:55:00|6721.9|6719.1|6723.1|6720.3|6728|6724.3|6721.4|6718.6|397
1756213200000|2025-08-26 13:00:00|6725.1|6722.3|6733.9|6731.1|6737|6733.2|6725|6722.2|2107
1756213500000|2025-08-26 13:05:00|6734.4|6730.6|6729.9|6727.1|6734.8|6731.1|6727.9|6725|452
1756213800000|2025-08-26 13:10:00|6729.4|6725.6|6729.1|6725.3|6733.4|6729.8|6727.6|6724.6|519
1756214100000|2025-08-26 13:15:00|6728.8|6726|6733.4|6729.6|6734.9|6731.7|6726.8|6723.8|403
1756214400000|2025-08-26 13:20:00|6732|6729.2|6728.1|6724.3|6736.3|6732.5|6726.9|6723.7|282
1756214700000|2025-08-26 13:25:00|6728.5|6724.7|6730.2|6727.4|6734.5|6730.8|6727.6|6724.7|293
1756215000000|2025-08-26 13:30:00|6730|6726.2|6736.9|6734.1|6738.9|6735.1|6723.5|6719.7|1472
1756215300000|2025-08-26 13:35:00|6737.7|6733.9|6735.7|6731.9|6738.6|6735.8|6730.3|6727.4|1022
1756215600000|2025-08-26 13:40:00|6736.2|6732.4|6732.5|6729.7|6737.3|6734.5|6728.2|6725.4|1131
1756215900000|2025-08-26 13:45:00|6733|6730.2|6739.1|6735.3|6740.9|6738.1|6732.5|6729.7|1892
1756216200000|2025-08-26 13:50:00|6738.4|6735.6|6742.5|6738.7|6743.7|6740.7|6733.4|6730|1115
1756216500000|2025-08-26 13:55:00|6742.2|6738.4|6737.7|6734.9|6743.2|6739.6|6735|6731.9|570
1756216800000|2025-08-26 14:00:00|6738.2|6735.4|6748.9|6745.1|6750.9|6747.8|6737.7|6734.4|788
1756217100000|2025-08-26 14:05:00|6747.5|6744.7|6756.8|6754|6758.1|6754.3|6745.8|6742.3|652
1756217400000|2025-08-26 14:10:00|6756.3|6753.5|6757.1|6754.3|6760.8|6757.5|6753.3|6750.2|195
1756217700000|2025-08-26 14:15:00|6757.6|6754.8|6752.7|6748.9|6757.9|6754.8|6745.6|6741.8|1903
1756218000000|2025-08-26 14:20:00|6752.6|6749.8|6757.6|6753.8|6759|6756|6752.6|6748.9|225
1756218300000|2025-08-26 14:25:00|6757.5|6754.7|6764.8|6761|6766.2|6762.7|6756.4|6752.7|620
1756218600000|2025-08-26 14:30:00|6762.4|6759.6|6765.2|6762.4|6766.6|6763.8|6761.4|6758.2|951
1756218900000|2025-08-26 14:35:00|6766.1|6763.3|6762.3|6758.5|6769.1|6766.2|6761.9|6758.1|733
1756219200000|2025-08-26 14:40:00|6761.4|6757.6|6758.4|6754.6|6762.4|6759.5|6754.9|6751.1|591
1756219500000|2025-08-26 14:45:00|6758.9|6755.1|6755.9|6753.1|6758.9|6756|6749.7|6745.9|1175
1756219800000|2025-08-26 14:50:00|6756.2|6752.4|6743.3|6739.5|6756.9|6754.1|6743.3|6739.5|412
1756220100000|2025-08-26 14:55:00|6743.1|6740.3|6736.6|6733.8|6744|6741.2|6731.8|6728.8|2884
1756220400000|2025-08-26 15:00:00|6736.1|6733.3|6702.8|6700|6736.7|6733.3|6697.3|6694|4488
1756220700000|2025-08-26 15:05:00|6703.8|6701|6701.6|6697.8|6704.7|6701|6681.8|6679|3359
1756221000000|2025-08-26 15:10:00|6700.7|6697.9|6697.7|6694.9|6702.6|6698.9|6690.3|6687.5|1943
1756221300000|2025-08-26 15:15:00|6696.8|6694|6701.8|6699|6709.8|6706|6696.8|6693.5|1097
1756221600000|2025-08-26 15:20:00|6702.8|6700|6706.8|6703|6712.3|6709|6702.8|6700|1748
1756221900000|2025-08-26 15:25:00|6705.3|6702.5|6699.8|6696|6706.8|6703|6689.8|6687|2413
1756222200000|2025-08-26 15:30:00|6698.8|6695|6695|6692.2|6704.2|6700.8|6686.8|6683.8|2185
1756222500000|2025-08-26 15:35:00|6694.5|6691.7|6692.4|6688.6|6695.4|6691.8|6689.8|6686.3|1820
1756222800000|2025-08-26 15:40:00|6692.8|6689|6695.6|6691.8|6697.6|6693.9|6688.5|6685.7|673
1756223100000|2025-08-26 15:45:00|6695.1|6692.3|6690.7|6686.9|6700.6|6696.8|6688.7|6685.9|984
1756223400000|2025-08-26 15:50:00|6689.2|6686.4|6694.7|6690.9|6695.6|6691.9|6685.7|6682.9|1017
1756223700000|2025-08-26 15:55:00|6693.7|6691.9|6693.5|6689.7|6695.7|6692.9|6690.2|6687.3|1011
1756224000000|2025-08-26 16:00:00|6693.6|6690.8|6689.6|6686.8|6699.5|6695.8|6684.5|6681.7|3975
1756224300000|2025-08-26 16:05:00|6688.6|6685.8|6687.1|6684.3|6693.6|6690.2|6685.1|6682.2|742
1756224600000|2025-08-26 16:10:00|6687.6|6684.8|6685.6|6681.8|6691.6|6687.8|6682.1|6679.3|1024
1756224900000|2025-08-26 16:15:00|6684.6|6681.3|6675.9|6673.1|6690.6|6686.8|6675.3|6672.3|2081
1756225200000|2025-08-26 16:20:00|6676.1|6673.3|6680.4|6676.6|6683.9|6680.5|6676|6673.1|1328
1756225500000|2025-08-26 16:25:00|6679.4|6676.2|6679.6|6676.8|6682.5|6678.7|6676|6673.2|626
1756225800000|2025-08-26 16:30:00|6680.1|6677.3|6686.3|6682.5|6687.8|6684.7|6677.6|6674.8|1471
1756226100000|2025-08-26 16:35:00|6684.9|6682.1|6680.4|6677.6|6684.9|6682.1|6677.2|6674.4|1359
1756226400000|2025-08-26 16:40:00|6680|6677.2|6685|6682.2|6686.9|6683.1|6676.9|6674|603
1756226700000|2025-08-26 16:45:00|6685.9|6682.1|6683|6679.2|6687.5|6683.7|6681.5|6678.6|1105
1756227000000|2025-08-26 16:50:00|6683.5|6679.7|6683.5|6680.7|6686.5|6683.7|6681.5|6678.7|505
1756227300000|2025-08-26 16:55:00|6682.5|6679.7|6680.5|6676.7|6686|6682.2|6679.5|6676.2|654
1756227600000|2025-08-26 17:00:00|6679.5|6677.2|6684|6681.2|6688.4|6684.6|6679.5|6677.2|921
1756227900000|2025-08-26 17:05:00|6683.5|6680.7|6681.9|6679.1|6684.4|6680.7|6678.4|6675.6|338
1756228200000|2025-08-26 17:10:00|6682.4|6679.6|6681.5|6677.7|6683.4|6679.7|6678.5|6675.7|600
1756228500000|2025-08-26 17:15:00|6680.5|6678.7|6681.5|6678.7|6683.5|6679.7|6680.5|6677.7|418
1756228800000|2025-08-26 17:20:00|6680.5|6677.7|6675.5|6672.7|6680.5|6677.7|6674.5|6671.7|416
1756229100000|2025-08-26 17:25:00|6676|6673.2|6677|6674.2|6681.4|6677.7|6675.5|6672.7|1090
1756229400000|2025-08-26 17:30:00|6677.4|6674.6|6680.4|6677.6|6685.5|6681.7|6677.4|6674.6|1174
1756229700000|2025-08-26 17:35:00|6680.5|6676.7|6683.4|6679.6|6683.4|6679.6|6678.4|6675.6|203
1756230000000|2025-08-26 17:40:00|6682.4|6679.1|6682.4|6679.6|6685.4|6682.2|6680.5|6677.7|511
1756230300000|2025-08-26 17:45:00|6682.5|6679.7|6687|6683.2|6688.5|6684.7|6681|6678.2|679
1756230600000|2025-08-26 17:50:00|6687.5|6683.7|6686.5|6682.7|6687.5|6684.6|6683.5|6680.7|255
1756230900000|2025-08-26 17:55:00|6685.5|6683.6|6683.5|6680.7|6687.4|6683.7|6681.4|6678.6|636
1756231200000|2025-08-26 18:00:00|6683.4|6680.6|6683.4|6680.6|6685.4|6681.6|6680.5|6677.7|277
1756231500000|2025-08-26 18:05:00|6684.5|6680.7|6685.4|6682.6|6690.4|6686.6|6682.4|6679.6|626
1756231800000|2025-08-26 18:10:00|6685.9|6683.1|6684.4|6681.6|6687.3|6683.5|6682.3|6679.5|452
1756232100000|2025-08-26 18:15:00|6685.3|6681.5|6684.4|6681.6|6687.3|6683.6|6679.4|6676.6|552
1756232400000|2025-08-26 18:20:00|6685.4|6682.6|6679.3|6676.5|6686.4|6682.6|6677.4|6674.6|857
1756232700000|2025-08-26 18:25:00|6680.3|6677.5|6674.8|6672|6681.8|6678.5|6665.1|6662.1|2463
1756233000000|2025-08-26 18:30:00|6673.8|6671|6678.6|6675.8|6680.2|6676.8|6671.8|6668.8|1190
1756233300000|2025-08-26 18:35:00|6678.1|6675.3|6681|6677.2|6681|6677.3|6676.9|6674|851
1756233600000|2025-08-26 18:40:00|6679.7|6676.9|6678.1|6675.3|6680|6676.9|6677.6|6674.8|167
1756233900000|2025-08-26 18:45:00|6677.2|6674.4|6677.1|6674.3|6679|6675.4|6674.6|6671.8|469
1756234200000|2025-08-26 18:50:00|6678|6674.2|6678.2|6675.4|6681.2|6678|6676.2|6673.4|623
1756234500000|2025-08-26 18:55:00|6677.7|6674.9|6678.3|6675.5|6680.1|6676.3|6677.7|6674.9|181
1756234800000|2025-08-26 19:00:00|6677.8|6675|6676.3|6672.5|6678.8|6675|6674.3|6671.5|290
1756235100000|2025-08-26 19:05:00|6675.3|6673.5|6679.3|6675.5|6680.3|6677.5|6675.3|6673|208
1756235400000|2025-08-26 19:10:00|6678.8|6676.5|6675.3|6672.5|6679.3|6676.5|6674.3|6671.5|90
1756235700000|2025-08-26 19:15:00|6676.3|6672.6|6677.4|6673.6|6678.4|6674.6|6675.4|6672.6|69
1756236000000|2025-08-26 19:20:00|6676.4|6673.1|6676.4|6673.6|6679.4|6675.6|6675.4|6672.6|163
1756236300000|2025-08-26 19:25:00|6677.4|6674.1|6679.4|6675.6|6679.4|6675.6|6676.4|6673.6|72
1756236600000|2025-08-26 19:30:00|6678.9|6676.1|6680.3|6676.5|6683.8|6680.1|6678.9|6676.1|298
1756236900000|2025-08-26 19:35:00|6679.8|6677|6679.3|6675.5|6680.3|6677|6678.3|6675.5|82
1756237200000|2025-08-26 19:40:00|6678.3|6676|6684.3|6680.5|6685.8|6682.1|6678.3|6676|288
1756237500000|2025-08-26 19:45:00|6683.3|6680.1|6682.2|6679.4|6684.3|6680.5|6681.8|6679|48
1756237800000|2025-08-26 19:50:00|6683.2|6680.4|6682.7|6678.9|6683.7|6680.4|6679.8|6676.9|189
1756238100000|2025-08-26 19:55:00|6683.2|6679.4|6679.7|6676.9|6683.7|6679.9|6678.7|6675.9|149
1756238400000|2025-08-26 20:00:00|6680.7|6677.4|6683.3|6679.5|6683.3|6679.5|6679.3|6676.5|76
1756238700000|2025-08-26 20:05:00|6682.8|6679|6684.3|6680.5|6686.3|6682.5|6681.3|6678.5|77
1756239000000|2025-08-26 20:10:00|6683.3|6681|6684.3|6680.5|6687.3|6683.5|6683.3|6680.5|28
1756239300000|2025-08-26 20:15:00|6683.3|6679.5|6684.3|6680.5|6684.8|6681.5|6683.3|6679.5|23
1756239600000|2025-08-26 20:20:00|6684.2|6680.4|6685.3|6681.5|6685.3|6681.5|6682.3|6679.5|90
1756239900000|2025-08-26 20:25:00|6684.8|6681|6684.8|6681|6686.3|6682.5|6683.3|6680.5|34
1756240200000|2025-08-26 20:30:00|6684.3|6680.5|6685.3|6681.5|6687.3|6683.5|6683.3|6680.5|49
1756240500000|2025-08-26 20:35:00|6684.8|6682|6683.3|6679.5|6684.8|6682|6681.3|6678.5|81
1756240800000|2025-08-26 20:40:00|6682.8|6679|6682.3|6678.5|6685.3|6681.5|6681.3|6678.5|152
1756241100000|2025-08-26 20:45:00|6682.8|6679|6683.8|6680|6683.8|6680.5|6681.8|6679|22
1756241400000|2025-08-26 20:50:00|6682.8|6679|6681.7|6677.9|6683.8|6679|6680.8|6677.9|26
1756241700000|2025-08-26 20:55:00|6681.8|6678|6679.8|6676|6682.7|6679.5|6677.8|6674.9|189
1756242000000|2025-08-26 21:00:00|6679.7|6675.9|6680.8|6677|6680.8|6677|6678.8|6675.9|583
1756242300000|2025-08-26 21:05:00|6682.8|6675|6680.8|6673|6682.8|6675.5|6679.3|6673|11
1756242600000|2025-08-26 21:10:00|6678.8|6675|6670.3|6667.5|6679.3|6675.5|6670.3|6667.5|31
1756242900000|2025-08-26 21:15:00|6672.8|6669|6675.3|6671.5|6676.3|6671.5|6672.8|6667.5|38
1756243200000|2025-08-26 21:20:00|||||||||2
1756243500000|2025-08-26 21:25:00|||||||||2
1756243800000|2025-08-26 21:30:00|6678.3|6670.5|6675.3|6671.5|6678.3|6672|6672.8|6667.5|10
1756244100000|2025-08-26 21:35:00|6677.3|6669.5|6675.3|6671.5|6677.3|6671.5|6675.3|6669.5|168
1756244400000|2025-08-26 21:40:00|6676.7|6672.9|6676.6|6672.8|6676.7|6672.9|6676.6|6672.8|47
1756244700000|2025-08-26 21:45:00|6675.2|6671.4|6675.2|6671.4|6677.3|6671.4|6675.2|6669.5|1
1756245000000|2025-08-26 21:50:00|6674.2|6670.4|6675.1|6671.3|6675.1|6671.3|6674.2|6670.4|7
1756245300000|2025-08-26 21:55:00|6676.1|6672.3|6676.1|6672.3|6676.1|6672.3|6676.1|6672.3|0
1756252800000|2025-08-27 00:00:00|6691.5|6687.7|6691.8|6688|6695.5|6691.7|6689.7|6686.9|200
1756253100000|2025-08-27 00:05:00|6690.5|6687.7|6687|6684.2|6691.8|6688|6687|6684.2|57
1756253400000|2025-08-27 00:10:00|6686.7|6683.9|6686.1|6683.3|6689.2|6686|6686.1|6683.3|76
1756253700000|2025-08-27 00:15:00|6687.2|6683.4|6685.1|6682.3|6687.2|6684.3|6685.1|6681.4|20
1756254000000|2025-08-27 00:20:00|6686.1|6683.3|6687|6683.2|6688.6|6685.6|6686|6683.2|22
1756254300000|2025-08-27 00:25:00|6687.1|6683.3|6684|6680.2|6688|6684.2|6681.9|6679.1|70
1756254600000|2025-08-27 00:30:00|6685|6681.2|6683.9|6681.1|6685|6681.2|6683.9|6680.2|32
1756254900000|2025-08-27 00:35:00|6685|6681.2|6685.7|6681.9|6685.7|6682.1|6683.9|6681.1|22
1756255200000|2025-08-27 00:40:00|6684.4|6681.6|6684.8|6682|6686.7|6683.6|6684.4|6680.9|114
1756255500000|2025-08-27 00:45:00|6684.9|6682.1|6685.9|6682.1|6685.9|6683|6684.8|6682|20
1756255800000|2025-08-27 00:50:00|6684.9|6682|6685.8|6683|6685.9|6683|6683.8|6681|15
1756256100000|2025-08-27 00:55:00|6686.2|6683.4|6683.5|6679.7|6686.5|6683.4|6683.2|6679.7|17
1756256400000|2025-08-27 01:00:00|6683.3|6680.5|6675.4|6671.6|6684.5|6680.7|6673.2|6670.4|432
1756256700000|2025-08-27 01:05:00|6674.2|6671.4|6671.4|6668.6|6676.4|6673.4|6669.2|6666.4|141
1756257000000|2025-08-27 01:10:00|6671.6|6667.8|6669.5|6666.7|6672.7|6669.5|6668.5|6665.7|103
1756257300000|2025-08-27 01:15:00|6670.5|6667.7|6672.5|6669.7|6675.8|6672.7|6670.5|6667|145
1756257600000|2025-08-27 01:20:00|6673.5|6670.7|6671.5|6668.7|6674.8|6671.7|6669.5|6666.7|519
1756257900000|2025-08-27 01:25:00|6671.8|6668|6670.4|6667.6|6672.8|6669.7|6668.5|6665.7|283
1756258200000|2025-08-27 01:30:00|6670.8|6667|6671.8|6668|6675.8|6672.7|6670.4|6667|75
1756258500000|2025-08-27 01:35:00|6671.7|6667.9|6671|6667.2|6673.8|6670|6665.5|6662.7|255
1756258800000|2025-08-27 01:40:00|6670.6|6667.8|6664.4|6661.6|6671|6667.8|6663.4|6660.6|490
1756259100000|2025-08-27 01:45:00|6665.4|6662.6|6665.4|6662.6|6666.7|6663.6|6663.4|6660.6|169
1756259400000|2025-08-27 01:50:00|6665.6|6662.8|6665.5|6662.7|6665.9|6662.8|6663.5|6660.7|307
1756259700000|2025-08-27 01:55:00|6665.6|6662.8|6667.9|6664.1|6668.9|6665.7|6662.5|6659.7|395
1756260000000|2025-08-27 02:00:00|6667.5|6664.7|6668.3|6665.5|6668.9|6665.7|6664.5|6661.7|133
1756260300000|2025-08-27 02:05:00|6669.3|6666.5|6667.4|6664.6|6669.5|6666.5|6665.3|6662.5|92
1756260600000|2025-08-27 02:10:00|6667.5|6664.7|6665.2|6662.4|6669.8|6666.6|6664.2|6661.4|280
1756260900000|2025-08-27 02:15:00|6666.2|6663.4|6670.2|6667.4|6671.4|6668.3|6666.2|6663.4|108
1756261200000|2025-08-27 02:20:00|6671.4|6667.6|6670.1|6667.3|6671.4|6667.6|6669.1|6666.3|89
1756261500000|2025-08-27 02:25:00|6670.2|6667.4|6671.6|6667.8|6672.4|6669.4|6670.1|6667.3|48
1756261800000|2025-08-27 02:30:00|6670.4|6667.6|6668.7|6665.9|6670.7|6667.6|6666.3|6663.5|321
1756262100000|2025-08-27 02:35:00|6670|6666.2|6671.7|6668.9|6674.1|6670.3|6669.6|6666.2|1102
1756262400000|2025-08-27 02:40:00|6672.1|6668.3|6670.8|6668|6674.6|6670.9|6670.7|6667.9|216
1756262700000|2025-08-27 02:45:00|6671.9|6669.1|6672.9|6670.1|6673.4|6670.1|6670.8|6668|337
1756263000000|2025-08-27 02:50:00|6673|6670.2|6679.9|6677.1|6681.4|6678.1|6673|6670.2|271
1756263300000|2025-08-27 02:55:00|6679.8|6677|6681.4|6678.6|6684.1|6680.9|6679.8|6676.9|146
1756263600000|2025-08-27 03:00:00|6680.4|6677.6|6678.4|6675.6|6682.7|6678.9|6677.4|6674.6|155
1756263900000|2025-08-27 03:05:00|6677.4|6674.6|6678.7|6674.9|6680.7|6676.9|6676.4|6673.6|70
1756264200000|2025-08-27 03:10:00|6678.4|6675.6|6678|6675.2|6679.2|6676.3|6677|6673.4|88
1756264500000|2025-08-27 03:15:00|6679.2|6675.4|6677.2|6673.4|6679.2|6675.4|6676|6672.4|92
1756264800000|2025-08-27 03:20:00|6676|6673.2|6675.2|6671.4|6677.2|6674.2|6674|6670.4|21
1756265100000|2025-08-27 03:25:00|6675|6672.2|6677.2|6673.4|6677.2|6673.4|6675|6671.4|27
1756265400000|2025-08-27 03:30:00|6676|6673.2|6676.2|6672.4|6677.2|6673.4|6676|6672.4|83
1756265700000|2025-08-27 03:35:00|6675|6672.2|6676|6673.2|6677.2|6674.2|6675|6672.2|133
1756266000000|2025-08-27 03:40:00|6675.5|6672.7|6675.1|6672.3|6675.9|6672.7|6675|6672.1|65
1756266300000|2025-08-27 03:45:00|6675.9|6672.1|6675.3|6672.5|6676.3|6673.5|6674.3|6671.4|52
1756266600000|2025-08-27 03:50:00|6676.3|6673.5|6678.2|6674.4|6678.2|6674.5|6675.3|6671.9|179
1756266900000|2025-08-27 03:55:00|6677.3|6674.5|6672.2|6669.4|6677.3|6674.5|6672.2|6669.4|351
1756267200000|2025-08-27 04:00:00|6671.2|6668.4|6673.2|6670.4|6673.8|6671|6670.1|6666.3|167
1756267500000|2025-08-27 04:05:00|6674.2|6671.4|6675.7|6671.9|6675.7|6672.8|6674.2|6671.4|20
1756267800000|2025-08-27 04:10:00|6675.1|6671.3|6675.2|6672.4|6675.2|6672.4|6673.9|6670.9|2
1756268100000|2025-08-27 04:15:00|6676.2|6673.4|6676.4|6673.6|6678.2|6675.4|6676.2|6673.3|42
1756268400000|2025-08-27 04:20:00|6675.8|6672|6675|6671.2|6676|6672.8|6673.6|6670.8|46
1756268700000|2025-08-27 04:25:00|6673.6|6670.8|6675.8|6672|6675.8|6672|6673.4|6670.6|4
1756269000000|2025-08-27 04:30:00|6675.4|6672.6|6674.2|6671.4|6675.4|6672.6|6674.2|6671.4|26
1756269300000|2025-08-27 04:35:00|6675.5|6671.7|6672.3|6669.5|6675.7|6671.9|6672.3|6669.5|26
1756269600000|2025-08-27 04:40:00|6673.6|6669.8|6673.3|6670.5|6673.6|6670.5|6672.3|6669.5|7
1756269900000|2025-08-27 04:45:00|6672.3|6669.5|6670.4|6667.6|6672.3|6669.5|6670.4|6667.6|34
1756270200000|2025-08-27 04:50:00|6671.8|6668|6671.5|6668.7|6672|6668.7|6671.5|6668|5
1756270500000|2025-08-27 04:55:00|6672.5|6669.7|6672.9|6669.1|6672.9|6669.7|6672.5|6669.1|5
1756270800000|2025-08-27 05:00:00|6672.5|6669.7|6677.1|6673.3|6677.1|6673.8|6672|6669.1|89
1756271100000|2025-08-27 05:05:00|6675.7|6672.9|6672.7|6669.9|6676.1|6672.9|6672.7|6669.9|11
1756271400000|2025-08-27 05:10:00|6672.6|6669.8|6670.7|6667.9|6674.1|6670.8|6670.7|6667.9|147
1756271700000|2025-08-27 05:15:00|6672.2|6668.4|6676.7|6673.9|6676.7|6673.9|6670.7|6667.9|10
1756272000000|2025-08-27 05:20:00|6676.2|6672.4|6676.2|6672.4|6677.2|6673.9|6674.7|6671.9|105
1756272300000|2025-08-27 05:25:00|6675.7|6672.9|6675.2|6671.4|6676.2|6672.9|6673.7|6670.9|9
1756272600000|2025-08-27 05:30:00|6673.7|6670.9|6670.7|6667.9|6673.7|6670.9|6669.7|6666.9|172
1756272900000|2025-08-27 05:35:00|6672.2|6668.4|6672.2|6668.4|6673.2|6669.4|6669.7|6666.9|61
1756273200000|2025-08-27 05:40:00|6671.7|6668.9|6669.2|6665.4|6673.2|6669.4|6667.7|6664.9|445
1756273500000|2025-08-27 05:45:00|6667.7|6664.9|6668.7|6665.9|6672.7|6669.9|6667.7|6664.9|122
1756273800000|2025-08-27 05:50:00|6670.2|6666.4|6663.7|6660.9|6670.2|6666.9|6660.6|6657.3|587
1756274100000|2025-08-27 05:55:00|6664.2|6660.4|6663.7|6660.9|6665.2|6661.9|6661.6|6658.8|166
1756274400000|2025-08-27 06:00:00|6665.2|6661.4|6674.6|6671.8|6674.6|6671.8|6664.6|6661.3|459
1756274700000|2025-08-27 06:05:00|6676.1|6672.3|6673.1|6669.3|6678.1|6674.3|6669.6|6666.8|82
1756275000000|2025-08-27 06:10:00|6672.6|6669.8|6673.1|6669.3|6675.1|6671.8|6671.6|6668.8|66
1756275300000|2025-08-27 06:15:00|6672.6|6669.8|6667.6|6664.8|6673.1|6669.8|6665.6|6662.8|434
1756275600000|2025-08-27 06:20:00|6668.1|6664.3|6665.6|6662.8|6668.1|6664.8|6663.6|6660.8|245
1756275900000|2025-08-27 06:25:00|6666.1|6662.3|6651.5|6648.7|6666.1|6662.3|6650.5|6647.7|1114
1756276200000|2025-08-27 06:30:00|6652|6648.2|6670|6666.2|6671|6667.2|6651.5|6648.2|1180
1756276500000|2025-08-27 06:35:00|6670.1|6666.3|6658.4|6655.6|6672|6668.2|6657.5|6654.7|360
1756276800000|2025-08-27 06:40:00|6659.8|6656|6662.8|6659|6665.4|6662.6|6657.4|6654.6|284
1756277100000|2025-08-27 06:45:00|6661.4|6658.6|6669.3|6666.5|6669.8|6666.5|6657.4|6654.6|791
1756277400000|2025-08-27 06:50:00|6669.8|6666|6667.9|6664.1|6679.7|6675.9|6666.4|6663.6|1453
1756277700000|2025-08-27 06:55:00|6667.4|6664.6|6667.1|6663.3|6667.4|6664.6|6664|6661.2|219
1756278000000|2025-08-27 07:00:00|6666.9|6664.1|6667.8|6664|6675.1|6671.3|6661.5|6658.4|969
1756278300000|2025-08-27 07:05:00|6667.9|6665.1|6662.3|6659.5|6668.3|6665.5|6660.4|6656.6|270
1756278600000|2025-08-27 07:10:00|6662|6658.2|6653.4|6650.6|6662.3|6659.5|6653.4|6650.6|875
1756278900000|2025-08-27 07:15:00|6652.4|6649.6|6648|6645.2|6655.4|6652.5|6646.3|6643.5|1419
1756279200000|2025-08-27 07:20:00|6649.3|6645.5|6653.3|6650.5|6656|6650.5|6647.2|6643.4|852
1756279500000|2025-08-27 07:25:00|6654.3|6651.5|6653.9|6650.1|6657.9|6654.7|6651.4|6648.6|885
1756279800000|2025-08-27 07:30:00|6652.4|6649.6|6657.4|6654.6|6661.9|6658.6|6650.5|6647.2|1710
1756280100000|2025-08-27 07:35:00|6658.9|6655.1|6654.9|6651.1|6658.9|6655.6|6650.4|6647.6|299
1756280400000|2025-08-27 07:40:00|6653.5|6650.7|6653.4|6650.6|6655.9|6652.7|6650.4|6647.6|284
1756280700000|2025-08-27 07:45:00|6652.4|6649.6|6660.5|6656.7|6662.9|6659.6|6652.4|6649.6|1575
1756281000000|2025-08-27 07:50:00|6659.2|6656.4|6660.4|6657.6|6662.5|6659.4|6656.1|6653.3|381
1756281300000|2025-08-27 07:55:00|6659.4|6656.6|6665.7|6661.9|6672|6668.2|6659.4|6656.6|5079
1756281600000|2025-08-27 08:00:00|6665.8|6663|6665.9|6663.1|6666.8|6663.1|6659.6|6656.7|2125
1756281900000|2025-08-27 08:05:00|6665.8|6662|6666.7|6663.9|6673|6670.2|6665.7|6662|614
1756282200000|2025-08-27 08:10:00|6667.6|6663.8|6666|6663.2|6672.5|6668.7|6665.1|6662.3|1559
1756282500000|2025-08-27 08:15:00|6665|6662.2|6667.1|6664.3|6675.7|6672.7|6665|6662.2|721
1756282800000|2025-08-27 08:20:00|6667.4|6663.3|6664.5|6661.7|6671.5|6668.6|6660.7|6657.8|841
1756283100000|2025-08-27 08:25:00|6665.5|6662.7|6658.9|6656.1|6671.9|6669.1|6658.9|6656.1|3905
1756283400000|2025-08-27 08:30:00|6659.2|6655.4|6655.7|6652.9|6662.2|6659.1|6650.9|6648.1|3103
1756283700000|2025-08-27 08:35:00|6656.7|6653.9|6655.9|6653.1|6658.9|6656.1|6654.9|6652.1|1214
1756284000000|2025-08-27 08:40:00|6656.1|6653.3|6651.3|6647.5|6660.2|6656.4|6649|6646.2|1794
1756284300000|2025-08-27 08:45:00|6651|6648.2|6646.1|6643.3|6652.4|6649.3|6639.7|6636.9|1662
1756284600000|2025-08-27 08:50:00|6646.3|6643.5|6645|6642.2|6648.3|6645.5|6643.7|6640.2|516
1756284900000|2025-08-27 08:55:00|6644.8|6642|6646.1|6643.3|6649.5|6646.3|6642.1|6639.3|511
1756285200000|2025-08-27 09:00:00|6645.1|6642.3|6649.2|6646.4|6649.4|6646.4|6641.9|6639.1|756
1756285500000|2025-08-27 09:05:00|6650.2|6647.4|6648.3|6645.5|6650.7|6647.4|6647.3|6643.9|701
1756285800000|2025-08-27 09:10:00|6648.8|6645|6642.1|6639.3|6649.8|6646|6642.1|6639.3|1126
1756286100000|2025-08-27 09:15:00|6641.8|6639|6646.2|6643.4|6647.4|6644.2|6640.8|6638|984
1756286400000|2025-08-27 09:20:00|6645.2|6642.4|6647.2|6644.4|6647.6|6644.4|6642.2|6639.4|788
1756286700000|2025-08-27 09:25:00|6648.2|6645.4|6645.3|6642.5|6651.7|6648.4|6644.3|6641.5|651
1756287000000|2025-08-27 09:30:00|6645.8|6642|6648.1|6645.3|6651.8|6648.5|6643.3|6640.5|1504
1756287300000|2025-08-27 09:35:00|6647.5|6643.7|6652.7|6648.9|6659|6655.2|6645.1|6641.7|1264
1756287600000|2025-08-27 09:40:00|6652.8|6650|6645.3|6641.5|6653|6650.2|6643.2|6640.4|1178
1756287900000|2025-08-27 09:45:00|6644.2|6641.4|6657.9|6655.1|6659.9|6657.1|6644.2|6641.4|784
1756288200000|2025-08-27 09:50:00|6656.9|6654.1|6651.5|6648.7|6659.3|6656.4|6650.9|6648.1|1642
1756288500000|2025-08-27 09:55:00|6652.5|6649.7|6663.9|6661.1|6667.5|6664.7|6652.5|6649.7|2486
1756288800000|2025-08-27 10:00:00|6661.9|6659.1|6654.2|6650.4|6664.1|6661.3|6648.8|6645|1004
1756289100000|2025-08-27 10:05:00|6653.4|6650.6|6655|6652.2|6655.5|6652.6|6648.1|6645|1264
1756289400000|2025-08-27 10:10:00|6654|6651.2|6657.5|6654.7|6664.8|6662|6654|6651.2|1587
1756289700000|2025-08-27 10:15:00|6658.5|6655.7|6664.1|6660.3|6666.6|6663.8|6658.5|6655.5|661
1756290000000|2025-08-27 10:20:00|6663.6|6660.8|6660.3|6656.5|6663.9|6661.1|6659.7|6656.3|646
1756290300000|2025-08-27 10:25:00|6660.7|6657.9|6658.9|6656.1|6660.7|6657.9|6655.6|6651.8|945
1756290600000|2025-08-27 10:30:00|6659.6|6655.8|6652.4|6649.6|6661.6|6658.1|6652.1|6648.7|677
1756290900000|2025-08-27 10:35:00|6651.4|6648.6|6654.7|6650.9|6654.7|6651.2|6644.4|6641.4|1977
1756291200000|2025-08-27 10:40:00|6655.8|6651.9|6651.7|6647.9|6657.2|6653.9|6650.8|6647.5|218
1756291500000|2025-08-27 10:45:00|6651.8|6649|6652.2|6649.4|6654.6|6651.6|6650.4|6646.8|550
1756291800000|2025-08-27 10:50:00|6651.2|6648.4|6656.7|6653.9|6658.4|6655.2|6650.2|6647.4|830
1756292100000|2025-08-27 10:55:00|6657|6653.2|6660|6656.2|6661.7|6658.9|6655.7|6652.9|239
1756292400000|2025-08-27 11:00:00|6657.7|6654.9|6663|6660.2|6665.4|6662.2|6654.8|6652|273
1756292700000|2025-08-27 11:05:00|6662|6659.2|6658|6655.2|6665.4|6662.2|6658|6655.2|947
1756293000000|2025-08-27 11:10:00|6658.4|6654.6|6657.5|6653.7|6661.4|6657.6|6656.1|6653.3|380
1756293300000|2025-08-27 11:15:00|6657.1|6654.3|6666.5|6662.7|6666.5|6663.3|6657.1|6654.3|218
1756293600000|2025-08-27 11:20:00|6666.1|6663.3|6666.5|6663.7|6668|6664.9|6664.5|6661.2|286
1756293900000|2025-08-27 11:25:00|6666.7|6662.9|6671.1|6667.3|6672.7|6669.6|6665.4|6661.9|561
1756294200000|2025-08-27 11:30:00|6670.8|6668|6670.4|6666.6|6675.4|6672.1|6667.3|6664.5|1170
1756294500000|2025-08-27 11:35:00|6669.9|6666.1|6674.9|6672.1|6676.9|6674.1|6667.9|6664.7|467
1756294800000|2025-08-27 11:40:00|6674.7|6671.9|6682.8|6680|6683.3|6680.3|6674.7|6671.5|487
1756295100000|2025-08-27 11:45:00|6683.1|6680.3|6684.1|6680.3|6691.7|6688.2|6683.1|6680.3|1143
1756295400000|2025-08-27 11:50:00|6684.6|6681.8|6680.1|6676.3|6687.1|6683.8|6679.6|6676.3|629
1756295700000|2025-08-27 11:55:00|6680.5|6677.7|6687.4|6684.6|6691.5|6688.3|6679.5|6676.3|821
1756296000000|2025-08-27 12:00:00|6685.4|6682.6|6685|6682.2|6689.7|6686.2|6682|6678.9|854
1756296300000|2025-08-27 12:05:00|6685.7|6681.9|6688.6|6684.8|6689.8|6687|6685.6|6681.9|478
1756296600000|2025-08-27 12:10:00|6688.9|6686.1|6686.2|6683.4|6688.9|6686.1|6683.9|6681.1|1063
1756296900000|2025-08-27 12:15:00|6685.9|6682.1|6681.4|6678.6|6688.2|6685.4|6680.5|6677.2|862
1756297200000|2025-08-27 12:20:00|6680.9|6677.1|6679.6|6676.8|6683.5|6680.7|6679.1|6675.3|786
1756297500000|2025-08-27 12:25:00|6678.2|6674.4|6689|6686.2|6690|6687.1|6675.6|6672.8|573
1756297800000|2025-08-27 12:30:00|6689.9|6687.1|6688.9|6686.1|6695.9|6692.8|6687.9|6685.1|737
1756298100000|2025-08-27 12:35:00|6687.9|6685.1|6688.5|6684.7|6693.5|6690.3|6687.6|6684.1|636
1756298400000|2025-08-27 12:40:00|6688.8|6686|6692.6|6689.8|6696.4|6693.6|6688.2|6684.4|1434
1756298700000|2025-08-27 12:45:00|6691.6|6688.8|6690.5|6686.7|6693.2|6689.8|6685.5|6682.3|1104
1756299000000|2025-08-27 12:50:00|6690.2|6686.4|6688.8|6686|6691.6|6688.1|6687.3|6683.5|897
1756299300000|2025-08-27 12:55:00|6688.5|6684.7|6700.4|6696.6|6700.4|6696.9|6687.7|6684.5|1370
1756299600000|2025-08-27 13:00:00|6699.7|6696.9|6690|6687.2|6715.5|6712.7|6688.5|6682.1|4088
1756299900000|2025-08-27 13:05:00|6691|6688.2|6685.1|6682.3|6695.5|6692.5|6682.6|6679.7|1252
1756300200000|2025-08-27 13:10:00|6686.1|6683.3|6683.5|6680.7|6687.3|6684.3|6681.2|6677.4|1683
1756300500000|2025-08-27 13:15:00|6685|6681.2|6679.4|6676.6|6685.5|6682.7|6673.9|6670.1|1272
1756300800000|2025-08-27 13:20:00|6678.4|6675.6|6683.2|6680.4|6690.4|6687.4|6676.3|6672.5|893
1756301100000|2025-08-27 13:25:00|6683.4|6679.6|6685.4|6682.6|6686.7|6683.6|6683.2|6679.6|592
1756301400000|2025-08-27 13:30:00|6685.5|6682.7|6688.9|6686.1|6697.1|6693.3|6683|6679.9|1334
1756301700000|2025-08-27 13:35:00|6689.6|6685.8|6686.8|6684|6691.9|6689.1|6680.5|6677.3|1798
1756302000000|2025-08-27 13:40:00|6686.5|6682.7|6685.3|6682.5|6692.5|6689.6|6683.3|6680.5|1343
1756302300000|2025-08-27 13:45:00|6686.3|6683.5|6692.8|6690|6702.3|6698.5|6686.3|6683.5|737
1756302600000|2025-08-27 13:50:00|6693.2|6689.4|6702.5|6699.7|6707.4|6704.6|6692.5|6689.1|4778
1756302900000|2025-08-27 13:55:00|6703|6699.2|6704.7|6701.9|6709.5|6706.7|6701.4|6698.2|1761
1756303200000|2025-08-27 14:00:00|6703.7|6700.9|6705.2|6702.4|6706.8|6703.8|6698.6|6695.4|1665
1756303500000|2025-08-27 14:05:00|6706.4|6702.6|6704.7|6701.9|6708.2|6704.6|6702.2|6698.6|1676
1756303800000|2025-08-27 14:10:00|6703.7|6700.9|6704.5|6700.7|6708|6705.1|6700.3|6697.5|2311
1756304100000|2025-08-27 14:15:00|6704.8|6702|6708.2|6704.4|6708.3|6705.5|6702.6|6699.4|1953
1756304400000|2025-08-27 14:20:00|6707.3|6704.5|6706.3|6703.5|6708.3|6705.5|6699.6|6696.4|801
1756304700000|2025-08-27 14:25:00|6707.3|6704.5|6706.9|6703.1|6709.4|6706.6|6703.3|6700|1405
1756305000000|2025-08-27 14:30:00|6708.9|6705.1|6734.8|6732|6738.8|6736|6705.3|6702.1|4246
1756305300000|2025-08-27 14:35:00|6734.9|6732.1|6721.7|6717.9|6736.1|6732.5|6721.2|6717.9|4689
1756305600000|2025-08-27 14:40:00|6721.2|6718.4|6715.2|6712.4|6722.2|6719.4|6712.2|6708.9|2518
1756305900000|2025-08-27 14:45:00|6713.7|6709.9|6709.2|6706.4|6714.2|6711.4|6706.2|6702.9|2174
1756306200000|2025-08-27 14:50:00|6709.7|6705.9|6710.7|6706.9|6715.2|6712.4|6708.2|6704.9|1905
1756306500000|2025-08-27 14:55:00|6710.2|6707.4|6712.1|6709.3|6715.2|6712.4|6709.1|6705.9|1179
1756306800000|2025-08-27 15:00:00|6712.2|6709.4|6706.2|6703.4|6715.2|6712.4|6703.2|6700.4|1612
1756307100000|2025-08-27 15:05:00|6706.7|6702.9|6717.7|6714.9|6718.7|6715.9|6697.5|6693.3|3350
1756307400000|2025-08-27 15:10:00|6716.7|6713.9|6710.8|6707|6717.7|6714|6706.4|6703.6|1895
1756307700000|2025-08-27 15:15:00|6710.4|6707.6|6700.7|6697.9|6712.4|6709.4|6698.7|6695.9|1732
1756308000000|2025-08-27 15:20:00|6699.7|6696.9|6695.8|6693|6700.7|6697.1|6686.2|6683.4|2402
1756308300000|2025-08-27 15:25:00|6697.3|6693.5|6693.8|6691|6704.3|6701|6691.8|6689|3420
1756308600000|2025-08-27 15:30:00|6696.3|6692.5|6694.8|6692|6704.2|6701|6691.8|6689|7686
1756308900000|2025-08-27 15:35:00|6696.2|6692.4|6700.8|6698|6702.2|6698.9|6695.7|6692.4|2250
1756309200000|2025-08-27 15:40:00|6702.2|6698.4|6704.4|6701.6|6704.7|6701.6|6698.4|6695.6|1572
1756309500000|2025-08-27 15:45:00|6704.7|6700.9|6705.7|6702.9|6709.1|6705.3|6702.1|6699.2|1728
1756309800000|2025-08-27 15:50:00|6705.8|6703|6706.9|6704.1|6707.3|6704.1|6700.9|6697.5|985
1756310100000|2025-08-27 15:55:00|6705.9|6703.1|6715.7|6712.9|6720.3|6717|6705.9|6703.1|5058
1756310400000|2025-08-27 16:00:00|6716.7|6713.9|6724.1|6720.3|6725.2|6722.4|6715.6|6712.4|2216
1756310700000|2025-08-27 16:05:00|6723.9|6721.1|6719.4|6716.6|6724.9|6722.1|6718.4|6714.8|1340
1756311000000|2025-08-27 16:10:00|6719.1|6716.3|6725.4|6721.6|6726.4|6723.2|6719.1|6716.1|1509
1756311300000|2025-08-27 16:15:00|6726.4|6722.6|6725.9|6722.1|6728|6725.1|6724.8|6721.6|3533
1756311600000|2025-08-27 16:20:00|6726|6722.2|6720.8|6718|6727.5|6724.7|6719.8|6716.8|1444
1756311900000|2025-08-27 16:25:00|6721.6|6717.8|6720.1|6717.3|6722.1|6719.3|6719.1|6715.9|619
1756312200000|2025-08-27 16:30:00|6720.2|6717.4|6713.3|6710.5|6723.7|6720.5|6713.3|6710|2060
1756312500000|2025-08-27 16:35:00|6713.8|6710|6710.4|6707.6|6714.5|6711.7|6705.9|6702.9|4262
1756312800000|2025-08-27 16:40:00|6711.4|6707.1|6720.4|6717.6|6725.4|6722.6|6709.9|6706.9|5051
1756313100000|2025-08-27 16:45:00|6721|6717.2|6711.1|6708.3|6722.4|6719.6|6709.4|6706.6|2892
1756313400000|2025-08-27 16:50:00|6711|6707.2|6714.4|6711.6|6720.8|6717.3|6708.7|6705.9|1322
1756313700000|2025-08-27 16:55:00|6713.4|6710.6|6721.2|6718.4|6722.5|6719.6|6712.4|6709.6|1257
1756314000000|2025-08-27 17:00:00|6721.5|6717.7|6715.4|6712.6|6721.5|6718.4|6713.4|6710.6|2621
1756314300000|2025-08-27 17:05:00|6716.4|6713.6|6718.2|6715.4|6721.2|6718.4|6716.2|6713.3|509
1756314600000|2025-08-27 17:10:00|6719.1|6715.3|6723.1|6720.3|6724.8|6721.7|6718.2|6715.3|828
1756314900000|2025-08-27 17:15:00|6722.1|6719.3|6721.1|6718.3|6724.1|6721.3|6717.7|6714.9|2617
1756315200000|2025-08-27 17:20:00|6722|6718.2|6724.7|6720.9|6725.9|6723.1|6720.1|6717.2|798
1756315500000|2025-08-27 17:25:00|6724.9|6722.1|6728.1|6725.3|6728.1|6725.3|6721.9|6718.9|958
1756315800000|2025-08-27 17:30:00|6727.1|6724.3|6728.5|6725.7|6728.5|6725.7|6722.2|6718.4|827
1756316100000|2025-08-27 17:35:00|6728.2|6724.4|6723.1|6720.3|6729.7|6726.9|6720.1|6716.9|2887
1756316400000|2025-08-27 17:40:00|6723.7|6719.9|6722.1|6719.3|6725.1|6722.3|6721.1|6717.9|905
1756316700000|2025-08-27 17:45:00|6722.7|6718.9|6726.1|6723.3|6727.1|6724.3|6722.1|6718.9|1041
1756317000000|2025-08-27 17:50:00|6726.6|6722.8|6724.9|6721.1|6727.1|6724.3|6723.3|6720.5|1142
1756317300000|2025-08-27 17:55:00|6725.3|6722.5|6722.1|6718.3|6728.3|6725.5|6720.4|6717.3|1486
1756317600000|2025-08-27 18:00:00|6721.4|6718.6|6732.3|6729.5|6733.3|6730.5|6721.4|6718.6|1533
1756317900000|2025-08-27 18:05:00|6732.9|6729.1|6742.9|6739.1|6749.6|6745.8|6732.3|6729.1|7905
1756318200000|2025-08-27 18:10:00|6743|6740.2|6742.8|6739|6743.8|6740.4|6739.2|6736.2|1892
1756318500000|2025-08-27 18:15:00|6743.2|6740.4|6739.9|6736.1|6743.2|6740.4|6734.3|6731.2|2907
1756318800000|2025-08-27 18:20:00|6739|6736.2|6740.3|6736.5|6741.9|6738.3|6737.5|6734.4|1853
1756319100000|2025-08-27 18:25:00|6740.2|6736.4|6746.3|6743.5|6747.7|6744.1|6737.5|6734.5|9243
1756319400000|2025-08-27 18:30:00|6745.3|6742.5|6748.9|6746.1|6751.2|6748.4|6743|6740.1|2728
1756319700000|2025-08-27 18:35:00|6747.9|6745.1|6744.9|6742.1|6749.9|6747.1|6744.9|6742.1|657
1756320000000|2025-08-27 18:40:00|6745.4|6741.6|6738.9|6736.1|6745.4|6742.1|6737.9|6734.6|969
1756320300000|2025-08-27 18:45:00|6737.9|6735.1|6739.9|6737.1|6739.9|6737.1|6736.9|6733.6|387
1756320600000|2025-08-27 18:50:00|6738.9|6736.1|6735|6732.2|6738.9|6736.1|6734.4|6730.6|260
1756320900000|2025-08-27 18:55:00|6734.5|6730.7|6730.5|6727.7|6734.5|6730.7|6729.5|6726.3|685
1756321200000|2025-08-27 19:00:00|6730.6|6726.8|6727.6|6724.8|6730.6|6727.7|6726.3|6722.8|284
1756321500000|2025-08-27 19:05:00|6727.3|6723.5|6725.4|6722.6|6727.6|6724.8|6724.4|6721.6|270
1756321800000|2025-08-27 19:10:00|6724.4|6721.6|6725.4|6721.6|6727.4|6724.6|6724|6720.2|259
1756322100000|2025-08-27 19:15:00|6724.6|6721.8|6722.4|6719.6|6726.6|6723.8|6722.4|6719.4|237
1756322400000|2025-08-27 19:20:00|6721.4|6718.6|6726.5|6723.7|6726.5|6723.7|6721.4|6718.4|311
1756322700000|2025-08-27 19:25:00|6727.3|6723.5|6726.7|6723.9|6727.5|6724.7|6725.3|6722|192
1756323000000|2025-08-27 19:30:00|6726.6|6722.8|6724|6720.2|6726.7|6723.9|6722.5|6719.2|140
1756323300000|2025-08-27 19:35:00|6723.3|6720.5|6727.4|6724.6|6727.4|6724.6|6723.3|6719.9|147
1756323600000|2025-08-27 19:40:00|6727.1|6723.3|6725.6|6722.8|6727.4|6723.8|6725.4|6721.6|222
1756323900000|2025-08-27 19:45:00|6725.4|6721.6|6724.7|6721.9|6726.5|6723.5|6724.5|6720.7|302
1756324200000|2025-08-27 19:50:00|6724.5|6720.7|6722.3|6719.5|6724.7|6721.9|6719.3|6716.2|251
1756324500000|2025-08-27 19:55:00|6722|6718.2|6720.7|6717.9|6723.5|6720.6|6719.8|6716.8|266
1756324800000|2025-08-27 20:00:00|6719.7|6716.9|6720.7|6717.9|6720.9|6717.9|6718.7|6715.9|84
1756325100000|2025-08-27 20:05:00|6720.2|6717.4|6719.7|6715.9|6720.3|6717.4|6718|6714.2|37
1756325400000|2025-08-27 20:10:00|6718.8|6716|6718.9|6715.1|6720.1|6717.3|6718.3|6715.1|40
1756325700000|2025-08-27 20:15:00|6718.3|6715.5|6719.7|6715.9|6719.7|6716.7|6717.9|6714.1|57
1756326000000|2025-08-27 20:20:00|6719.8|6717|6715.8|6713|6719.8|6717|6713.8|6710.9|124
1756326300000|2025-08-27 20:25:00|6716.5|6713.7|6716.8|6714|6719.1|6716|6716.5|6712.8|997
1756326600000|2025-08-27 20:30:00|6718.1|6714.3|6715.9|6713.1|6718.5|6714.7|6715.4|6712.6|382
1756326900000|2025-08-27 20:35:00|6715.7|6712.9|6715.5|6712.7|6716.5|6713.7|6714.5|6711.7|45
1756327200000|2025-08-27 20:40:00|6715.9|6713.1|6715.5|6711.7|6716.7|6713.9|6714.7|6711.7|59
1756327500000|2025-08-27 20:45:00|6715.7|6712.9|6722.7|6718.9|6722.7|6719.7|6715.5|6711.7|365
1756327800000|2025-08-27 20:50:00|6722.5|6719.7|6720.8|6718|6722.7|6719.7|6720.5|6717.7|98
1756328100000|2025-08-27 20:55:00|6721|6718.2|6724.3|6720.5|6724.3|6720.5|6721|6718.2|245
1756328400000|2025-08-27 21:00:00|6723.3|6719.5|6719.7|6716.9|6724.3|6720.5|6719.7|6716.4|30
1756329300000|2025-08-27 21:15:00||6715.9||6716.9||6716.9||6715.9|194508
1756329600000|2025-08-27 21:20:00|6720.2|6716.4|6720.7|6716.9|6720.7|6716.9|6720.2|6716.4|1
1756329900000|2025-08-27 21:25:00|6721.2|6717.4|6721.2|6717.4|6721.2|6717.4|6721.2|6717.4|0
1756330200000|2025-08-27 21:30:00|6720.2|6716.4|6720.7|6716.9|6720.7|6716.9|6720.2|6716.4|0
1756331100000|2025-08-27 21:45:00|6721.2|6717.4|6721.2|6717.4|6721.2|6717.4|6721.2|6717.4|0
1756331400000|2025-08-27 21:50:00|6721.7|6717.9|6723.1|6715.3|6723.1|6717.9|6721.7|6714.3|0
1756331700000|2025-08-27 21:55:00|6720.7|6716.9|6720.7|6716.9|6720.7|6716.9|6720.7|6716.9|86
1756339200000|2025-08-28 00:00:00|6713.5|6709.7|6713.7|6710.9|6718|6714.2|6708.7|6705.2|797
1756339500000|2025-08-28 00:05:00|6714|6710.2|6717.7|6714.9|6719|6715.2|6710.7|6707.9|100
1756339800000|2025-08-28 00:10:00|6717.5|6714.7|6717.3|6714.5|6719.9|6716.8|6716.6|6713.8|35
1756340100000|2025-08-28 00:15:00|6718.5|6714.7|6716.2|6712.4|6719.5|6716.5|6714.1|6711.3|108
1756340400000|2025-08-28 00:20:00|6716.1|6713.3|6716.1|6713.3|6718.2|6714.4|6716.1|6713.3|13
1756340700000|2025-08-28 00:25:00|6717.2|6713.4|6714.8|6711|6717.2|6713.7|6714.5|6711|85
1756341000000|2025-08-28 00:30:00|6714.5|6711.7|6716.8|6713|6717.8|6714|6714.5|6711|10
1756341300000|2025-08-28 00:35:00|6715.5|6712.7|6717.5|6714.7|6718.8|6715.2|6715.5|6712.7|47
1756341600000|2025-08-28 00:40:00|6717.8|6714|6715.5|6712.7|6718.8|6715|6715.5|6712|6
1756341900000|2025-08-28 00:45:00|6715.8|6712|6715.5|6712.7|6716.8|6713|6714.5|6711.7|13
1756342200000|2025-08-28 00:50:00|6715.8|6712|6714.5|6711.7|6715.8|6712.7|6714.5|6711.7|49
1756342500000|2025-08-28 00:55:00|6714.8|6711|6714.2|6711.4|6715.3|6712.4|6712.7|6709|208
1756342800000|2025-08-28 01:00:00|6715.3|6711.5|6712|6708.2|6717.3|6714.4|6706.7|6703.5|210
1756343100000|2025-08-28 01:05:00|6711.7|6708.9|6712.2|6709.4|6713.4|6710.4|6710.2|6707.4|109
1756343400000|2025-08-28 01:10:00|6712.4|6708.6|6714.2|6711.4|6714.4|6711.4|6712.2|6708.6|36
1756343700000|2025-08-28 01:15:00|6714.4|6710.6|6711.9|6708.1|6716.4|6712.6|6710.2|6707.1|74
1756344000000|2025-08-28 01:20:00|6711.6|6708.8|6713.7|6710.9|6713.9|6710.9|6711.6|6708.8|16
1756344300000|2025-08-28 01:25:00|6714.7|6711.9|6714.9|6712.1|6718.1|6714.3|6713.9|6711.1|63
1756344600000|2025-08-28 01:30:00|6716.3|6712.5|6711.3|6707.5|6716.3|6712.5|6707.9|6705.1|154
1756344900000|2025-08-28 01:35:00|6709.9|6707.1|6710.9|6708.1|6715.3|6712.1|6709.9|6707.1|113
1756345200000|2025-08-28 01:40:00|6712.3|6708.5|6708.8|6706|6712.4|6709.1|6707.8|6705|173
1756345500000|2025-08-28 01:45:00|6709.2|6705.4|6714.2|6710.4|6716.2|6712.4|6708.8|6705.4|174
1756345800000|2025-08-28 01:50:00|6713.8|6711|6710.8|6708|6715.2|6712|6710.8|6708|63
1756346100000|2025-08-28 01:55:00|6709.8|6707|6713.2|6709.4|6713.2|6709.4|6705.8|6703|92
1756346400000|2025-08-28 02:00:00|6712.8|6710|6709.2|6705.4|6712.8|6710|6707.8|6705|52
1756346700000|2025-08-28 02:05:00|6707.8|6705|6709.8|6707|6710.2|6707|6704.8|6702|23
1756347000000|2025-08-28 02:10:00|6711.2|6707.4|6709.5|6705.7|6711.2|6708|6708|6705.2|32
1756347300000|2025-08-28 02:15:00|6709|6706.2|6705.5|6701.7|6709.5|6706.2|6703|6700.2|291
1756347600000|2025-08-28 02:20:00|6706.5|6702.7|6706.5|6702.7|6706.5|6703.2|6705|6702.2|35
1756347900000|2025-08-28 02:25:00|6706|6703.2|6705.5|6701.7|6707.5|6704.2|6705|6701.7|293
1756348200000|2025-08-28 02:30:00|6704.5|6700.7|6702.5|6698.7|6705.5|6702.2|6699|6696.2|258
1756348500000|2025-08-28 02:35:00|6701|6698.2|6701|6698.2|6703.5|6699.7|6697|6693.7|125
1756348800000|2025-08-28 02:40:00|6702.5|6698.7|6702.5|6698.7|6702.5|6699.2|6701|6698.2|28
1756349100000|2025-08-28 02:45:00|6702|6699.2|6705.5|6701.7|6705.5|6702.2|6700|6697.2|67
1756349400000|2025-08-28 02:50:00|6704|6701.2|6701|6698.2|6704|6701.2|6700|6697.2|380
1756349700000|2025-08-28 02:55:00|6701.5|6697.7|6701.5|6697.7|6701.5|6698.2|6700|6697.2|33
1756350000000|2025-08-28 03:00:00|6701|6698.2|6703.5|6699.7|6703.5|6700.2|6701|6698.2|40
1756350300000|2025-08-28 03:05:00|6703|6700.2|6702.5|6698.7|6707.5|6704.2|6702|6698.7|75
1756350600000|2025-08-28 03:10:00|6702.4|6698.6|6700|6697.2|6702.4|6699.2|6699|6696.2|27
1756350900000|2025-08-28 03:15:00|6700.4|6696.6|6697.9|6695.1|6700.4|6697.2|6697.9|6695.1|74
1756351200000|2025-08-28 03:20:00|6698|6695.2|6698.9|6696.1|6699.9|6696.1|6695.9|6693.1|53
1756351500000|2025-08-28 03:25:00|6699.4|6695.6|6699.9|6697.1|6702.4|6699.1|6698.9|6695.6|109
1756351800000|2025-08-28 03:30:00|6698.9|6696.1|6700.4|6696.6|6701.4|6697.6|6697.9|6695.1|19
1756352100000|2025-08-28 03:35:00|6699|6696.2|6699|6696.2|6701.4|6697.6|6698.9|6695.6|9
1756352400000|2025-08-28 03:40:00|6698.9|6696.1|6701|6698.2|6701.4|6698.2|6698.9|6696.1|13
1756352700000|2025-08-28 03:45:00|6700.9|6698.1|6700.9|6698.1|6701.4|6698.1|6698.9|6696.1|56
1756353000000|2025-08-28 03:50:00|6701.4|6697.6|6697.9|6695.1|6701.4|6698.1|6697.9|6694.6|115
1756353300000|2025-08-28 03:55:00|6698.4|6694.6|6699.1|6695.3|6699.4|6695.6|6697.7|6694.6|100
1756353600000|2025-08-28 04:00:00|6698.7|6695.9|6696.2|6692.4|6699.1|6695.9|6694.8|6692|11
1756353900000|2025-08-28 04:05:00|6695.8|6693|6693.8|6691|6697.2|6694|6692.8|6690|104
1756354200000|2025-08-28 04:10:00|6695.2|6691.4|6691.9|6689.1|6695.2|6691.4|6690.8|6688|49
1756354500000|2025-08-28 04:15:00|6690.9|6688.1|6691.8|6689|6692.3|6689|6689.9|6687.1|59
1756354800000|2025-08-28 04:20:00|6692.8|6690|6697.9|6695.1|6700.3|6696.5|6692.8|6690|179
1756355100000|2025-08-28 04:25:00|6698.3|6694.5|6699.3|6695.5|6699.3|6696.1|6696.9|6694.1|62
1756355400000|2025-08-28 04:30:00|6697.9|6695.1|6697.9|6695.1|6699.4|6696.1|6697.9|6695.1|19
1756355700000|2025-08-28 04:35:00|6698.4|6694.6|6698.9|6696.1|6701.4|6697.6|6697.9|6694.6|44
1756356000000|2025-08-28 04:40:00|6700.4|6696.6|6700.4|6696.6|6700.4|6697.1|6698.9|6696.1|29
1756356300000|2025-08-28 04:45:00|6699.9|6697.1|6698.9|6696.1|6701.4|6697.6|6698.9|6696.1|198
1756356600000|2025-08-28 04:50:00|6697.9|6695.1|6696.3|6692.5|6698.4|6695.1|6694.8|6692|39
1756356900000|2025-08-28 04:55:00|6694.9|6692.1|6690.8|6688|6696.4|6692.1|6690.8|6688|147
1756357200000|2025-08-28 05:00:00|6690.9|6688.1|6689.8|6687|6690.9|6688.1|6684.9|6682.1|205
1756357500000|2025-08-28 05:05:00|6691.3|6687.5|6694.3|6690.5|6694.3|6690.5|6690.9|6687.5|11
1756357800000|2025-08-28 05:10:00|6692.9|6690.1|6694.4|6690.6|6696.4|6692.6|6692.9|6689.6|59
1756358100000|2025-08-28 05:15:00|6692.9|6690.1|6691.4|6687.6|6692.9|6690.1|6688.9|6686.1|53
1756358400000|2025-08-28 05:20:00|6691.3|6687.5|6689.4|6685.6|6692.3|6688.5|6687.9|6685.1|129
1756358700000|2025-08-28 05:25:00|6687.9|6685.1|6691.3|6687.5|6691.4|6688.1|6687.9|6685.1|48
1756359000000|2025-08-28 05:30:00|6689.9|6687.1|6691.8|6689|6693.3|6689.5|6688.8|6686|61
1756359300000|2025-08-28 05:35:00|6692.3|6688.5|6691.8|6689|6693.3|6690|6690.8|6688|15
1756359600000|2025-08-28 05:40:00|6693.3|6689.5|6686.8|6684|6693.3|6690|6686.8|6684|353
1756359900000|2025-08-28 05:45:00|6688.3|6684.5|6687.3|6683.5|6689.3|6686|6685.8|6682.5|365
1756360200000|2025-08-28 05:50:00|6686.8|6684|6689.2|6685.4|6689.2|6685.4|6684.8|6682|54
1756360500000|2025-08-28 05:55:00|6688.7|6685.9|6691.7|6688.9|6695.2|6691.9|6688.7|6685.9|214
1756360800000|2025-08-28 06:00:00|6693.2|6689.4|6692.3|6689.5|6701.2|6697.9|6691.7|6688.4|795
1756361100000|2025-08-28 06:05:00|6693.6|6689.8|6694.6|6691.8|6698|6694.2|6693.3|6689.8|167
1756361400000|2025-08-28 06:10:00|6695.6|6692.8|6691.5|6687.7|6698|6694.2|6690.9|6687.3|248
1756361700000|2025-08-28 06:15:00|6691|6687.2|6689|6686.2|6691|6687.2|6686.2|6683.4|158
1756362000000|2025-08-28 06:20:00|6688|6685.2|6688.2|6685.4|6692.5|6688.7|6688|6685.2|253
1756362300000|2025-08-28 06:25:00|6688.5|6684.7|6690.9|6688.1|6691.4|6688.4|6687.2|6684.4|633
1756362600000|2025-08-28 06:30:00|6692|6688.2|6703.7|6700.9|6704.8|6701.9|6690.9|6688.1|696
1756362900000|2025-08-28 06:35:00|6703.8|6700|6698.3|6695.5|6703.8|6700.1|6696.9|6694.1|270
1756363200000|2025-08-28 06:40:00|6698.7|6694.9|6696.3|6693.5|6699|6695.8|6695.1|6692.2|130
1756363500000|2025-08-28 06:45:00|6697.3|6694.5|6700.5|6697.7|6702|6698.2|6697.3|6694.5|339
1756363800000|2025-08-28 06:50:00|6701.5|6698.7|6698.5|6695.7|6702.5|6699.7|6696.5|6693.7|351
1756364100000|2025-08-28 06:55:00|6699|6695.2|6702.6|6699.8|6704.6|6701.8|6697.3|6693.9|575
1756364400000|2025-08-28 07:00:00|6701.6|6698.8|6696.7|6693.9|6701.6|6698.8|6690.7|6687.9|694
1756364700000|2025-08-28 07:05:00|6697.2|6693.4|6692.2|6688.4|6697.2|6693.4|6686.7|6683.9|459
1756365000000|2025-08-28 07:10:00|6690.7|6687.9|6695.2|6691.4|6695.2|6691.9|6687.7|6684.9|285
1756365300000|2025-08-28 07:15:00|6694.7|6691.9|6707.4|6704.6|6707.8|6704.6|6694.7|6691.9|502
1756365600000|2025-08-28 07:20:00|6707.8|6704|6703.5|6700.7|6710.5|6707.5|6698.3|6695.5|973
1756365900000|2025-08-28 07:25:00|6703.6|6700.8|6704.7|6701.9|6710.1|6706.3|6700.5|6697.2|749
1756366200000|2025-08-28 07:30:00|6705.2|6701.4|6716.5|6713.7|6717.1|6713.8|6703.7|6700.9|1767
1756366500000|2025-08-28 07:35:00|6717.9|6714.1|6722.9|6720.1|6724.6|6721.1|6715.5|6712.7|1323
1756366800000|2025-08-28 07:40:00|6722.5|6719.7|6727.9|6725.1|6729.2|6726.4|6721.4|6717.7|2052
1756367100000|2025-08-28 07:45:00|6726.9|6724.1|6725.4|6722.6|6728.9|6726.1|6723.4|6719.6|541
1756367400000|2025-08-28 07:50:00|6726.4|6723.6|6711.8|6708|6726.4|6723.6|6711|6707.8|1426
1756367700000|2025-08-28 07:55:00|6711.2|6708.4|6707.7|6703.9|6713.6|6710.8|6706.8|6703.5|486
1756368000000|2025-08-28 08:00:00|6708.8|6706|6719|6716.2|6720.3|6717.2|6706.7|6703.9|869
1756368300000|2025-08-28 08:05:00|6718.1|6715.3|6719.6|6716.8|6722.3|6719.5|6716.1|6712.3|871
1756368600000|2025-08-28 08:10:00|6720.7|6716.9|6723.4|6720.6|6727.9|6724.5|6719.6|6716.8|1696
1756368900000|2025-08-28 08:15:00|6723.7|6720.9|6718.8|6716|6726.5|6723.7|6715.5|6712.7|1009
1756369200000|2025-08-28 08:20:00|6717.8|6715|6707.4|6704.6|6717.8|6715|6705.4|6702.3|1208
1756369500000|2025-08-28 08:25:00|6707.1|6703.3|6699.3|6696.5|6711.7|6708.5|6694.5|6691.7|3899
1756369800000|2025-08-28 08:30:00|6700.3|6697.5|6702.9|6699.1|6705.4|6702.6|6697.5|6694.7|4533
1756370100000|2025-08-28 08:35:00|6701.9|6699.6|6702.6|6699.8|6706|6702.7|6699.4|6696.6|1007
1756370400000|2025-08-28 08:40:00|6701.6|6698.8|6698.1|6694.3|6703|6699.8|6695.6|6692.8|704
1756370700000|2025-08-28 08:45:00|6697.6|6694.8|6692.1|6688.3|6697.6|6694.8|6687.6|6684.8|945
1756371000000|2025-08-28 08:50:00|6691.6|6688.8|6693.6|6690.8|6698.1|6694.3|6690.6|6687.8|3370
1756371300000|2025-08-28 08:55:00|6695.1|6691.3|6697.6|6694.8|6698.1|6694.8|6692.6|6689.8|1091
1756371600000|2025-08-28 09:00:00|6698.1|6694.3|6710.6|6707.8|6710.6|6707.8|6697.6|6694.3|1359
1756371900000|2025-08-28 09:05:00|6709.6|6706.8|6718.8|6715|6718.8|6715.5|6708.6|6705.8|1586
1756372200000|2025-08-28 09:10:00|6718.7|6714.9|6711.4|6708.6|6719.4|6716.3|6710.1|6707|1677
1756372500000|2025-08-28 09:15:00|6712.2|6708.4|6711.2|6707.4|6713.2|6710.4|6709.2|6706.1|698
1756372800000|2025-08-28 09:20:00|6711.4|6708.6|6706.7|6703.9|6711.4|6708.6|6705.3|6702.2|801
1756373100000|2025-08-28 09:25:00|6706.6|6702.8|6702.7|6699.9|6708.1|6704.3|6702.7|6699.7|742
1756373400000|2025-08-28 09:30:00|6702.2|6699.4|6706.1|6703.3|6708.2|6705.1|6699.6|6696.6|749
1756373700000|2025-08-28 09:35:00|6707.1|6704.3|6706.3|6703.5|6707.1|6704.3|6703.1|6700.3|840
1756374000000|2025-08-28 09:40:00|6707.7|6703.9|6705.5|6702.7|6716.2|6713.3|6704.6|6701.6|1583
1756374300000|2025-08-28 09:45:00|6704.5|6701.7|6697.9|6694.1|6706.6|6703.7|6697.9|6694.1|1415
1756374600000|2025-08-28 09:50:00|6697|6694.2|6706.9|6703.1|6707|6704.2|6697|6694.2|499
1756374900000|2025-08-28 09:55:00|6707.3|6703.5|6709.4|6706.6|6710.5|6706.7|6703.2|6700.4|336
1756375200000|2025-08-28 10:00:00|6710.5|6706.7|6722.4|6719.6|6723.9|6720.6|6707.4|6704.6|774
1756375500000|2025-08-28 10:05:00|6723.9|6720.1|6728.5|6725.7|6728.5|6725.7|6721.3|6718.5|1981
1756375800000|2025-08-28 10:10:00|6727.5|6724.7|6721.7|6718.9|6729.1|6726.3|6720.6|6717.8|574
1756376100000|2025-08-28 10:15:00|6721.6|6718.8|6719.8|6717|6723.3|6720.5|6718.7|6715.3|291
1756376400000|2025-08-28 10:20:00|6719.9|6717.1|6721.1|6718.3|6724.3|6721.5|6719.4|6715.6|559
1756376700000|2025-08-28 10:25:00|6722.7|6718.9|6723.3|6719.5|6725.3|6721.9|6721.1|6717.9|423
1756377000000|2025-08-28 10:30:00|6723.5|6720.7|6712.8|6710|6724.3|6720.7|6712.1|6709|1673
1756377300000|2025-08-28 10:35:00|6714.1|6710.3|6717.9|6715.1|6720.6|6716.8|6713.8|6710.3|187
1756377600000|2025-08-28 10:40:00|6718|6715.2|6718.9|6716.1|6719|6716.1|6714.1|6711.2|572
1756377900000|2025-08-28 10:45:00|6719.2|6715.4|6715.6|6712.8|6719.2|6716.1|6715.6|6712.1|703
1756378200000|2025-08-28 10:50:00|6715.7|6712.9|6719.8|6717|6720.1|6717|6712.8|6710|818
1756378500000|2025-08-28 10:55:00|6720.8|6718|6718.9|6716.1|6722.3|6719.1|6717.8|6715|345
1756378800000|2025-08-28 11:00:00|6717|6714.2|6722.6|6719.8|6723.7|6720.8|6712.9|6710.1|678
1756379100000|2025-08-28 11:05:00|6723.7|6719.9|6727.5|6724.7|6727.9|6724.7|6721.1|6718.3|959
1756379400000|2025-08-28 11:10:00|6728.5|6725.7|6728.4|6725.6|6733.9|6730.9|6727.4|6724.6|628
1756379700000|2025-08-28 11:15:00|6729.6|6725.8|6736.3|6733.5|6737.4|6734.5|6727.4|6724.6|746
1756380000000|2025-08-28 11:20:00|6737.4|6733.6|6736.1|6732.3|6739.4|6736.5|6732.6|6729.8|570
1756380300000|2025-08-28 11:25:00|6736.6|6733.8|6735.1|6731.3|6738.6|6735.8|6734.6|6731.3|340
1756380600000|2025-08-28 11:30:00|6736.1|6732.3|6736.6|6733.8|6738.7|6735.9|6734.6|6731.3|561
1756380900000|2025-08-28 11:35:00|6737.6|6734.8|6740.6|6737.8|6743.2|6739.8|6733.6|6730.4|681
1756381200000|2025-08-28 11:40:00|6739.6|6736.8|6738.1|6734.3|6740.1|6736.8|6735.6|6732.3|930
1756381500000|2025-08-28 11:45:00|6737.6|6734.8|6737.6|6734.8|6739.1|6735.8|6733.6|6730.8|305
1756381800000|2025-08-28 11:50:00|6738.1|6734.3|6736.1|6732.3|6738.6|6735.8|6733.6|6730.3|482
1756382100000|2025-08-28 11:55:00|6736.6|6733.8|6733.6|6730.8|6736.6|6733.8|6730.6|6727.8|411
1756382400000|2025-08-28 12:00:00|6734.1|6730.3|6729.6|6726.8|6736.6|6733.8|6729.6|6726.3|1324
1756382700000|2025-08-28 12:05:00|6729.5|6726.7|6730.6|6727.8|6732.1|6728.8|6728.5|6725.2|891
1756383000000|2025-08-28 12:10:00|6731.6|6728.8|6731.7|6728.9|6732.6|6729.8|6730.1|6726.3|324
1756383300000|2025-08-28 12:15:00|6733.6|6730.8|6733.1|6729.3|6736.2|6733.4|6731|6728.2|489
1756383600000|2025-08-28 12:20:00|6733|6730.2|6728.1|6724.3|6735.1|6732.2|6726.1|6723.3|370
1756383900000|2025-08-28 12:25:00|6727.5|6723.7|6729.3|6726.5|6731.3|6728.5|6727.3|6723.7|459
1756384200000|2025-08-28 12:30:00|6730.1|6726.3|6730|6727.2|6734.3|6731.5|6728.3|6725.3|640
1756384500000|2025-08-28 12:35:00|6730.7|6726.9|6724.5|6721.7|6732|6729.2|6724.5|6721.7|1036
1756384800000|2025-08-28 12:40:00|6723.5|6720.7|6726.2|6723.4|6727.5|6724.7|6719.3|6716.5|843
1756385100000|2025-08-28 12:45:00|6727.3|6723.5|6734|6731.2|6735|6732.2|6727.2|6723.5|1450
1756385400000|2025-08-28 12:50:00|6733|6730.2|6740.2|6737.4|6740.3|6737.4|6733|6730.2|658
1756385700000|2025-08-28 12:55:00|6740.3|6736.5|6738.1|6734.3|6740.8|6738|6735.1|6731.3|782
1756386000000|2025-08-28 13:00:00|6738.5|6735.7|6727|6723.2|6739.1|6735.8|6726.5|6723.2|881
1756386300000|2025-08-28 13:05:00|6726.5|6723.7|6729.6|6726.8|6735.2|6731.8|6724.5|6721.2|1021
1756386600000|2025-08-28 13:10:00|6730.6|6727.8|6729.5|6725.7|6736.9|6734.1|6725.9|6722.7|2123
1756386900000|2025-08-28 13:15:00|6729.9|6727.1|6731|6728.2|6731|6728.2|6725.1|6721.3|435
1756387200000|2025-08-28 13:20:00|6730|6727.2|6731.5|6728.7|6731.9|6729.1|6727.9|6725.1|674
1756387500000|2025-08-28 13:25:00|6731.3|6727.5|6733.1|6730.3|6737.6|6734.8|6728.2|6724.4|990
1756387800000|2025-08-28 13:30:00|6733.6|6730.8|6712.1|6709.3|6733.6|6730.8|6711|6708.2|4555
1756388100000|2025-08-28 13:35:00|6713.1|6710.3|6720.2|6717.4|6721.7|6718.4|6708.1|6705.3|2142
1756388400000|2025-08-28 13:40:00|6721.2|6718.4|6720.2|6717.4|6723.2|6720.4|6717.2|6713.9|1223
1756388700000|2025-08-28 13:45:00|6720.7|6716.9|6716.7|6712.9|6720.7|6717.4|6714.7|6711.9|1932
1756389000000|2025-08-28 13:50:00|6716.2|6713.4|6711.2|6708.4|6717.2|6714.4|6709.2|6705.9|953
1756389300000|2025-08-28 13:55:00|6712.2|6709.4|6711.5|6708.7|6715.7|6712.4|6707.1|6704.3|1240
1756389600000|2025-08-28 14:00:00|6712|6709.2|6711.7|6708.9|6717.4|6714|6708|6705.2|2323
1756389900000|2025-08-28 14:05:00|6712.6|6709.8|6693.2|6690.4|6713|6709.9|6690|6687.2|2963
1756390200000|2025-08-28 14:10:00|6694.6|6690.8|6686.2|6683.4|6694.6|6691.4|6684.2|6681.4|2189
1756390500000|2025-08-28 14:15:00|6686.7|6682.9|6695.2|6692.4|6698.2|6695.4|6684.2|6681.4|2515
1756390800000|2025-08-28 14:20:00|6695.7|6691.9|6688.2|6685.4|6700.2|6697.4|6688.2|6684.9|1519
1756391100000|2025-08-28 14:25:00|6687.2|6684.4|6688.2|6685.4|6690.7|6687.4|6682.2|6679.4|1702
1756391400000|2025-08-28 14:30:00|6689.7|6685.9|6696.2|6693.4|6702.7|6699.4|6686.2|6683.4|4039
1756391700000|2025-08-28 14:35:00|6696.7|6692.9|6696.1|6693.3|6706.6|6703.3|6695.2|6692.4|592
1756392000000|2025-08-28 14:40:00|6696.6|6692.8|6701.7|6697.9|6708.5|6705.3|6696.1|6692.8|1803
1756392300000|2025-08-28 14:45:00|6700.5|6697.7|6696.9|6694.1|6702.5|6699.7|6694.9|6692.1|471
1756392600000|2025-08-28 14:50:00|6696.6|6693.8|6705|6701.2|6706|6703.1|6695.6|6692.8|1198
1756392900000|2025-08-28 14:55:00|6703.9|6701.1|6704.2|6701.4|6711.4|6708.4|6702.3|6699.2|634
1756393200000|2025-08-28 15:00:00|6705|6701.2|6706.8|6704|6707.4|6704|6700.2|6697.2|1602
1756393500000|2025-08-28 15:05:00|6707.8|6705|6714.3|6711.5|6716.2|6713|6705.8|6702.6|2809
1756393800000|2025-08-28 15:10:00|6714.4|6711.6|6714.9|6712.1|6718.4|6715.4|6708.3|6705.4|1274
1756394100000|2025-08-28 15:15:00|6713.9|6711.1|6713|6710.2|6722.8|6719.3|6711.7|6707.9|3473
1756394400000|2025-08-28 15:20:00|6713.7|6709.9|6712.5|6709.7|6716|6713.2|6709|6705.9|3539
1756394700000|2025-08-28 15:25:00|6711.5|6708.7|6714.7|6711.9|6716.7|6713.9|6709.7|6706.5|4656
1756395000000|2025-08-28 15:30:00|6715.6|6712.8|6700.5|6696.7|6715.7|6712.9|6699.5|6696.4|3845
1756395300000|2025-08-28 15:35:00|6700.8|6698|6695.1|6692.3|6701.7|6698.2|6687|6684.2|2546
1756395600000|2025-08-28 15:40:00|6695.6|6691.8|6702.1|6699.3|6703.6|6700.3|6693.1|6690.3|1354
1756395900000|2025-08-28 15:45:00|6701.1|6698.3|6699.1|6696.3|6702.6|6699.3|6697.1|6693.8|854
1756396200000|2025-08-28 15:50:00|6699.6|6695.8|6706|6703.2|6707|6703.2|6696.1|6692.8|1659
1756396500000|2025-08-28 15:55:00|6707|6704.2|6708|6705.2|6712.5|6709.2|6706|6703.2|897
1756396800000|2025-08-28 16:00:00|6708.5|6704.7|6702|6699.2|6708.5|6704.7|6699.1|6696.3|1912
1756397100000|2025-08-28 16:05:00|6701.5|6697.7|6704.9|6702.1|6707.4|6703.6|6700|6697.2|1399
1756397400000|2025-08-28 16:10:00|6705.4|6701.6|6702|6698.2|6708.8|6706|6700.9|6698|2750
1756397700000|2025-08-28 16:15:00|6700.9|6698.1|6702.7|6698.9|6702.9|6700.1|6699.5|6696.7|1475
1756398000000|2025-08-28 16:20:00|6702.4|6699.6|6708.5|6705.7|6712.7|6709.7|6702.4|6699.6|5173
1756398300000|2025-08-28 16:25:00|6709.4|6706.6|6699.9|6697.1|6709.7|6706.6|6697.7|6694.9|2067
1756398600000|2025-08-28 16:30:00|6698.9|6696.1|6698|6695.2|6700.4|6697.1|6693|6690.2|940
1756398900000|2025-08-28 16:35:00|6699.5|6695.7|6702.9|6700.1|6706.5|6703.2|6698|6695.2|2690
1756399200000|2025-08-28 16:40:00|6703.3|6699.5|6699.9|6697.1|6706.3|6703.1|6695.9|6693.1|1820
1756399500000|2025-08-28 16:45:00|6701.3|6697.5|6701|6698.2|6707.3|6704.1|6698.9|6695.5|1792
1756399800000|2025-08-28 16:50:00|6702.4|6698.6|6703.3|6699.5|6703.4|6700.2|6698.9|6696.1|951
1756400100000|2025-08-28 16:55:00|6701.9|6699.1|6698|6695.2|6705.4|6702.1|6698|6695.2|1691
1756400400000|2025-08-28 17:00:00|6699.4|6695.6|6698|6695.2|6703.4|6700.2|6697|6694.2|1755
1756400700000|2025-08-28 17:05:00|6699.4|6695.6|6702|6699.2|6706.5|6703.2|6698|6695.2|1227
1756401000000|2025-08-28 17:10:00|6701|6698.2|6702|6699.2|6702.5|6699.2|6695|6691.7|1189
1756401300000|2025-08-28 17:15:00|6701|6698.2|6703.5|6699.7|6705.5|6701.7|6700|6697.2|301
1756401600000|2025-08-28 17:20:00|6703|6700.2|6701.5|6697.7|6703.5|6700.2|6695|6692.2|901
1756401900000|2025-08-28 17:25:00|6700|6697.2|6698|6695.2|6701.5|6698.2|6698|6694.7|802
1756402200000|2025-08-28 17:30:00|6699.5|6695.7|6716.8|6714|6719.1|6716|6698|6695.2|2644
1756402500000|2025-08-28 17:35:00|6716.5|6712.7|6716.2|6713.4|6717.1|6714.2|6711.6|6708.4|798
1756402800000|2025-08-28 17:40:00|6717.2|6714.4|6725.7|6722.9|6726.5|6723.7|6717.2|6714.3|1105
1756403100000|2025-08-28 17:45:00|6724.7|6721.9|6733.4|6730.6|6736.4|6733.6|6724.7|6721.6|1431
1756403400000|2025-08-28 17:50:00|6733|6729.2|6738.2|6735.4|6738.3|6735.5|6727.8|6724|5663
1756403700000|2025-08-28 17:55:00|6737.2|6734.4|6766.2|6763.4|6769.2|6766.4|6737.2|6733.9|6690
1756404000000|2025-08-28 18:00:00|6766.1|6763.3|6768.5|6765.7|6778.1|6775.3|6765.2|6761.8|2792
1756404300000|2025-08-28 18:05:00|6769.5|6766.7|6779.8|6777|6788.5|6785.7|6768.8|6765.3|2333
1756404600000|2025-08-28 18:10:00|6780.8|6778|6785.5|6781.7|6787.3|6784.5|6780.3|6777|2658
1756404900000|2025-08-28 18:15:00|6785.8|6783|6792.2|6789.4|6794.2|6791.4|6782.8|6779.7|4412
1756405200000|2025-08-28 18:20:00|6791.8|6788|6791.4|6788.6|6793.4|6789.7|6783.7|6779.9|3264
1756405500000|2025-08-28 18:25:00|6791|6787.2|6799.9|6797.1|6801.9|6799.1|6789.1|6785.9|7143
1756405800000|2025-08-28 18:30:00|6800.7|6796.9|6795.4|6792.6|6805.9|6803.1|6794.4|6791.2|2991
1756406100000|2025-08-28 18:35:00|6796|6792.2|6791.1|6788.3|6796.4|6793.6|6788.1|6784.8|765
1756406400000|2025-08-28 18:40:00|6791.6|6787.8|6779.8|6776|6792.1|6789.3|6779.3|6775.9|1532
1756406700000|2025-08-28 18:45:00|6780.3|6777.5|6769.9|6767.1|6781.3|6778.5|6768.1|6765.2|811
1756407000000|2025-08-28 18:50:00|6770.7|6766.9|6761.3|6758.5|6773.5|6769.8|6761.3|6758.5|593
1756407300000|2025-08-28 18:55:00|6760.3|6757.5|6763.2|6760.4|6764|6761.1|6758.6|6755.8|272
1756407600000|2025-08-28 19:00:00|6762.7|6759.9|6767.7|6764.9|6770.2|6766.6|6762.4|6759.3|595
1756407900000|2025-08-28 19:05:00|6767.8|6764|6768.2|6765.4|6769.2|6766.4|6765.3|6762.5|397
1756408200000|2025-08-28 19:10:00|6768.5|6765.7|6767.2|6764.4|6771.5|6767.7|6766.2|6763.4|255
1756408500000|2025-08-28 19:15:00|6767.5|6763.7|6771.2|6768.4|6772.5|6769.4|6766.2|6763.4|281
1756408800000|2025-08-28 19:20:00|6772.5|6768.7|6774.1|6771.3|6775.7|6771.9|6771.2|6768.4|115
1756409100000|2025-08-28 19:25:00|6775.4|6771.6|6773.3|6770.5|6779.1|6775.9|6773.3|6770|166
1756409400000|2025-08-28 19:30:00|6773.6|6770.8|6768.4|6765.6|6773.6|6770.8|6768.4|6765.2|48
1756409700000|2025-08-28 19:35:00|6770|6766.2|6768.9|6766.1|6770.3|6767.5|6766|6763.2|121
1756410000000|2025-08-28 19:40:00|6770|6766.2|6761.9|6759.1|6770|6767.1|6760.2|6757.3|259
1756410300000|2025-08-28 19:45:00|6761.8|6758|6765.2|6762.4|6767.9|6765.1|6761.8|6758|599
1756410600000|2025-08-28 19:50:00|6766.2|6763.4|6767.7|6763.9|6767.8|6765|6765.2|6762.3|160
1756410900000|2025-08-28 19:55:00|6767.8|6765|6767.6|6763.8|6771.2|6768|6766.8|6763.8|560
1756411200000|2025-08-28 20:00:00|6766.8|6764|6772.7|6769.9|6772.7|6769.9|6766.8|6763.8|64
1756411500000|2025-08-28 20:05:00|6773|6770.2|6770|6767.2|6773.3|6770.2|6769|6766.2|43
1756411800000|2025-08-28 20:10:00|6768.8|6766|6769.8|6767|6771|6768|6768.8|6766|624
1756412100000|2025-08-28 20:15:00|6770.8|6768|6769.6|6766.8|6773.4|6770.6|6769.6|6766.8|50
1756412400000|2025-08-28 20:20:00|6769.7|6765.9|6770.7|6766.9|6770.7|6767.8|6768.6|6764.9|56
1756412700000|2025-08-28 20:25:00|6769.6|6766.8|6768.3|6765.5|6770.7|6767.8|6767.6|6763.9|43
1756413000000|2025-08-28 20:30:00|6767.3|6764.5|6764.7|6760.9|6768.3|6765.5|6763.6|6759.8|451
1756413300000|2025-08-28 20:35:00|6765.7|6761.9|6766.7|6762.9|6766.7|6763.3|6763.1|6759.9|181
1756413600000|2025-08-28 20:40:00|6766.9|6763.1|6765.2|6762.4|6766.9|6763.4|6764.2|6761|67
1756413900000|2025-08-28 20:45:00|6765.8|6762|6765.9|6762.1|6765.9|6762.6|6764.4|6761.2|75
1756414200000|2025-08-28 20:50:00|6765|6762.2|6765|6762.2|6766|6763.2|6765|6762.1|30
1756414500000|2025-08-28 20:55:00|6764|6761.2|6766.7|6762.9|6768|6764.7|6761.2|6758.3|228
1756414800000|2025-08-28 21:00:00|6765.9|6763.1|6768.7|6764.9|6768.7|6764.9|6765.8|6762|1
1756415700000|2025-08-28 21:15:00|||||||||500
1756416000000|2025-08-28 21:20:00|6768.2|6764.4|6768.2|6764.4|6768.2|6764.4|6768.2|6764.4|1
1756416300000|2025-08-28 21:25:00|6766.7|6763.9|6765.7|6762.9|6767.2|6763.9|6765.7|6762.9|7
1756416600000|2025-08-28 21:30:00|6764.7|6761.9|6763.6|6760.8|6765.2|6761.9|6763.6|6760.3|41
1756416900000|2025-08-28 21:35:00|6764.1|6760.3|6765.6|6761.8|6765.6|6761.8|6763.6|6760.3|2
1756417500000|2025-08-28 21:45:00|6765.5|6761.7|6765.5|6761.7|6765.5|6761.7|6765.5|6761.7|3
1756417800000|2025-08-28 21:50:00|6765.4|6761.6|6765.9|6762.1|6765.9|6762.1|6765.4|6761.6|0
1756418100000|2025-08-28 21:55:00|6765.5|6761.7|6767.1|6759.3|6767.1|6761.7|6765.5|6759.3|5
1756425600000|2025-08-29 00:00:00|6763|6755.2|6753.3|6750.5|6763|6759.1|6752.2|6749.4|617
1756425900000|2025-08-29 00:05:00|6754|6750.2|6759.6|6756.8|6760.6|6757.8|6754|6750.2|52
1756426200000|2025-08-29 00:10:00|6759.9|6757.1|6762.9|6760.1|6763.4|6760.5|6759|6756.1|44
1756426500000|2025-08-29 00:15:00|6763.8|6760|6762.7|6759.9|6763.9|6761.1|6762.7|6759.7|19
1756426800000|2025-08-29 00:20:00|6761.5|6757.7|6759.7|6756.9|6761.5|6757.9|6759.7|6756.7|13
1756427100000|2025-08-29 00:25:00|6760.5|6756.7|6762.5|6758.7|6763.5|6759.9|6760.5|6756.7|74
1756427400000|2025-08-29 00:30:00|6762.6|6759.8|6759.5|6756.7|6762.6|6759.8|6757.6|6754.7|43
1756427700000|2025-08-29 00:35:00|6758.5|6755.7|6758.4|6754.6|6759.5|6756.7|6756.5|6753.7|102
1756428000000|2025-08-29 00:40:00|6758.5|6755.7|6761.4|6757.6|6761.6|6758.8|6758.4|6754.6|40
1756428300000|2025-08-29 00:45:00|6761.5|6758.7|6760.5|6757.7|6761.5|6758.7|6759.5|6756.5|33
1756428600000|2025-08-29 00:50:00|6760.3|6756.5|6759.5|6756.7|6761.5|6758.7|6759.5|6756.5|27
1756428900000|2025-08-29 00:55:00|6760.3|6756.5|6757.8|6755|6760.8|6758|6756.8|6753.9|60
1756429200000|2025-08-29 01:00:00|6758.7|6754.9|6755.2|6752.4|6760.8|6758|6755.2|6752.4|224
1756429500000|2025-08-29 01:05:00|6756.2|6751.4|6753.5|6750.7|6757.2|6753.4|6753.5|6750.4|161
1756429800000|2025-08-29 01:10:00|6753.8|6751|6754.6|6751.8|6755.8|6752|6753.6|6750.8|177
1756430100000|2025-08-29 01:15:00|6755.8|6752|6748.6|6745.8|6757.8|6754.8|6747.6|6744.8|532
1756430400000|2025-08-29 01:20:00|6748.8|6745|6752.1|6749.3|6753.5|6749.7|6748.6|6745|104
1756430700000|2025-08-29 01:25:00|6753.5|6749.7|6753.1|6750.3|6755.5|6752.3|6752.1|6749.2|40
1756431000000|2025-08-29 01:30:00|6752.1|6749.3|6756.1|6753.3|6757.5|6753.7|6751.1|6748.3|69
1756431300000|2025-08-29 01:35:00|6756.5|6752.7|6755.1|6752.3|6760.5|6756.7|6755.1|6752.3|64
1756431600000|2025-08-29 01:40:00|6754.1|6751.3|6751.2|6747.4|6756.5|6753.3|6748.9|6746.1|188
1756431900000|2025-08-29 01:45:00|6750.8|6748|6750.5|6747.7|6751.7|6748.7|6748.5|6745.7|83
1756432200000|2025-08-29 01:50:00|6751.7|6747.9|6749.7|6746.9|6754.7|6751.7|6749.7|6746.9|213
1756432500000|2025-08-29 01:55:00|6750.7|6747.9|6751.1|6747.3|6753|6749.9|6750.1|6747.2|125
1756432800000|2025-08-29 02:00:00|6750.1|6746.2|6751|6748.2|6752|6749.2|6748.1|6745.3|111
1756433100000|2025-08-29 02:05:00|6750.1|6747.3|6745.6|6742.8|6750.1|6747.3|6745.2|6742.1|135
1756433400000|2025-08-29 02:10:00|6744.6|6741.8|6745|6742.2|6746|6743.2|6743.6|6740.6|73
1756433700000|2025-08-29 02:15:00|6744.9|6742.1|6745|6742.2|6746|6743.2|6744.9|6742.1|31
1756434000000|2025-08-29 02:20:00|6744.9|6742.1|6746.5|6742.7|6746.5|6743.5|6744|6741.2|26
1756434300000|2025-08-29 02:25:00|6746.3|6743.5|6746.3|6743.5|6750.5|6746.7|6746.3|6742.7|26
1756434600000|2025-08-29 02:30:00|6747.5|6743.7|6746.5|6743.7|6749.8|6746.7|6745.6|6742.8|87
1756434900000|2025-08-29 02:35:00|6747.5|6744.7|6749.3|6746.5|6750.4|6747.5|6746.5|6743.7|56
1756435200000|2025-08-29 02:40:00|6750.3|6747.5|6753.6|6750.8|6754.8|6751.5|6750.3|6747.5|62
1756435500000|2025-08-29 02:45:00|6754.5|6751.7|6749.3|6746.5|6754.8|6751.8|6748.5|6745.7|59
1756435800000|2025-08-29 02:50:00|6750.4|6746.6|6749.2|6746.4|6755.4|6752.5|6748.3|6745.5|174
1756436100000|2025-08-29 02:55:00|6749.4|6745.6|6751.4|6747.6|6751.4|6747.6|6748.3|6745.5|39
1756436400000|2025-08-29 03:00:00|6750.2|6747.4|6753.2|6750.4|6754.4|6751.4|6750.2|6746.6|12
1756436700000|2025-08-29 03:05:00|6754.2|6751.4|6753.2|6750.4|6754.4|6751.4|6752.2|6749.4|54
1756437000000|2025-08-29 03:10:00|6754.4|6750.6|6754.2|6751.4|6755.3|6752.4|6752.9|6750.1|143
1756437300000|2025-08-29 03:15:00|6754.1|6751.3|6753.3|6749.5|6755.3|6752.3|6752.1|6748.5|62
1756437600000|2025-08-29 03:20:00|6752.2|6749.4|6758.1|6755.3|6760.2|6756.4|6752.2|6749.4|305
1756437900000|2025-08-29 03:25:00|6758.3|6754.5|6756.8|6754|6758.3|6754.5|6755.8|6753|44
1756438200000|2025-08-29 03:30:00|6755.8|6753|6756.4|6752.6|6756.8|6754|6754.8|6752|40
1756438500000|2025-08-29 03:35:00|6756.3|6753.5|6758.6|6755.8|6760.4|6757.5|6756.3|6753.5|62
1756438800000|2025-08-29 03:40:00|6757.6|6754.8|6756.6|6753.8|6757.6|6754.8|6755.5|6751.7|9
1756439100000|2025-08-29 03:45:00|6757.5|6753.7|6761.7|6757.9|6761.7|6758.4|6756.6|6753.7|60
1756439400000|2025-08-29 03:50:00|6760.7|6756.9|6759.2|6756.4|6760.7|6756.9|6758.2|6755.4|42
1756439700000|2025-08-29 03:55:00|6759.7|6755.9|6761.2|6757.4|6763.2|6759.4|6758.2|6755.4|113
1756440000000|2025-08-29 04:00:00|6759.8|6757|6763.2|6759.4|6763.2|6760|6759.8|6757|22
1756440300000|2025-08-29 04:05:00|6762.8|6760|6763.1|6760.3|6763.5|6760.3|6762|6759.2|8
1756440600000|2025-08-29 04:10:00|6763.6|6759.8|6764|6761.2|6765.5|6762.2|6763.1|6759.8|39
1756440900000|2025-08-29 04:15:00|6763.9|6761.1|6762.1|6759.3|6763.9|6761.1|6761.1|6758.3|15
1756441200000|2025-08-29 04:20:00|6761.1|6758.3|6760.1|6757.3|6762.1|6759.3|6759.9|6756.1|9
1756441500000|2025-08-29 04:25:00|6759.9|6756.1|6761.9|6758.1|6761.9|6758.3|6758.9|6755.1|12
1756441800000|2025-08-29 04:30:00|6764.3|6760.5|6762.4|6758.6|6764.4|6760.6|6760.9|6758.1|24
1756442100000|2025-08-29 04:35:00|6761.9|6759.1|6762.3|6758.5|6762.4|6759.1|6759.9|6757.1|27
1756442400000|2025-08-29 04:40:00|6759.9|6757.1|6761.9|6758.1|6761.9|6758.1|6759.6|6756.8|22
1756442700000|2025-08-29 04:45:00|6761.6|6758.8|6760.6|6757.8|6762.9|6759.1|6760.6|6757.8|0
1756443000000|2025-08-29 04:50:00|6759.6|6756.8|6759|6755.2|6760.9|6757.7|6758.7|6755.2|18
1756443300000|2025-08-29 04:55:00|6759.2|6755.4|6760.8|6758|6760.8|6758|6758.8|6755.4|30
1756443600000|2025-08-29 05:00:00|6761.2|6757.4|6759.9|6756.1|6761.2|6758|6759.5|6756.1|74
1756443900000|2025-08-29 05:05:00|6759.6|6756.8|6756.7|6753.9|6761.9|6758.8|6756.6|6753.3|164
1756444200000|2025-08-29 05:10:00|6758.1|6754.3|6757.7|6754.9|6759.1|6755.9|6757.7|6754.3|63
1756444500000|2025-08-29 05:15:00|6756.7|6753.9|6756.9|6753.1|6759.2|6755.4|6755.6|6752.8|35
1756444800000|2025-08-29 05:20:00|6755.6|6752.8|6755.6|6752.8|6757.9|6754.7|6755.6|6752.8|12
1756445100000|2025-08-29 05:25:00|6756.9|6753.1|6759.7|6755.9|6759.7|6756.6|6755.6|6752.3|20
1756445400000|2025-08-29 05:30:00|6758.4|6755.6|6763.1|6759.3|6763.1|6760.2|6758|6754.4|44
1756445700000|2025-08-29 05:35:00|6763|6760.2|6764.4|6761.6|6766.3|6762.6|6761.2|6758.4|41
1756446000000|2025-08-29 05:40:00|6765.4|6762.6|6766.6|6762.8|6770.9|6768.1|6765.4|6762|164
1756446300000|2025-08-29 05:45:00|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766.9|6763.8|62
1756446600000|2025-08-29 05:50:00|6767.7|6764.9|6762.8|6759|6769|6766.2|6762.5|6758.7|92
1756446900000|2025-08-29 05:55:00|6763|6760.2|6764.9|6762.1|6767.3|6763.7|6763|6760.2|91
1756447200000|2025-08-29 06:00:00|6765.6|6761.8|6765.2|6762.4|6768.2|6765.4|6763.1|6759.3|231
1756447500000|2025-08-29 06:05:00|6764.2|6761.4|6770.5|6767.7|6771|6767.7|6764|6760.2|124
1756447800000|2025-08-29 06:10:00|6771.5|6768.7|6773.6|6770.8|6775.6|6772.8|6770.5|6767.3|381
1756448100000|2025-08-29 06:15:00|6772.3|6768.5|6773.5|6770.7|6774.7|6771.9|6771.3|6767.5|228
1756448400000|2025-08-29 06:20:00|6772.5|6769.7|6774.1|6770.3|6774.5|6771.7|6771.4|6768.3|103
1756448700000|2025-08-29 06:25:00|6773.5|6770.7|6772|6768.2|6775.5|6772.7|6770.4|6767.6|194
1756449000000|2025-08-29 06:30:00|6772.4|6769.6|6765.5|6762.7|6776.6|6773.8|6764.5|6761.3|338
1756449300000|2025-08-29 06:35:00|6764.5|6761.7|6758.7|6755.9|6764.5|6761.7|6756.7|6753.6|635
1756449600000|2025-08-29 06:40:00|6758.5|6754.7|6753.5|6749.7|6758.7|6755.9|6752|6748.7|289
1756449900000|2025-08-29 06:45:00|6752.8|6750|6752.8|6750|6758.8|6756|6751.9|6748.7|444
1756450200000|2025-08-29 06:50:00|6753.8|6751|6754.5|6751.7|6754.5|6751.7|6748.8|6745.7|334
1756450500000|2025-08-29 06:55:00|6755.5|6752.7|6762.1|6758.3|6762.9|6759.8|6753.5|6750.7|599
1756450800000|2025-08-29 07:00:00|6760.7|6757.9|6749.1|6746.3|6762.1|6758.3|6743.6|6740.8|1290
1756451100000|2025-08-29 07:05:00|6750.1|6747.3|6754.1|6751.3|6756.1|6753.3|6750.1|6747.3|383
1756451400000|2025-08-29 07:10:00|6754.3|6750.5|6753.1|6750.3|6758.3|6754.5|6751.2|6748.4|344
1756451700000|2025-08-29 07:15:00|6753.2|6750.4|6754.5|6751.7|6754.5|6751.7|6749.7|6746.6|517
1756452000000|2025-08-29 07:20:00|6753.5|6750.7|6753.8|6751|6755.2|6752|6750.5|6747.7|338
1756452300000|2025-08-29 07:25:00|6754.8|6752|6745.8|6743|6755.3|6752.1|6745.8|6743|947
1756452600000|2025-08-29 07:30:00|6744.8|6742|6747.8|6745|6748.8|6746|6743.7|6740.9|463
1756452900000|2025-08-29 07:35:00|6749.2|6745.4|6756.9|6754.1|6759.3|6756|6746.8|6744|908
1756453200000|2025-08-29 07:40:00|6757.3|6753.5|6758.4|6754.6|6758.4|6754.6|6753.9|6751.1|366
1756453500000|2025-08-29 07:45:00|6756.9|6754.1|6757.9|6755.1|6758.4|6755.1|6753.9|6750.6|203
1756453800000|2025-08-29 07:50:00|6756.9|6754.1|6770.7|6766.9|6771.1|6767.5|6754.9|6752.1|745
1756454100000|2025-08-29 07:55:00|6770.6|6766.8|6762.2|6759.4|6773.1|6769.7|6758.5|6755.7|1241
1756454400000|2025-08-29 08:00:00|6762.5|6759.7|6766.9|6764.1|6772.3|6769.3|6761.5|6758.7|554
1756454700000|2025-08-29 08:05:00|6765.9|6763.1|6758.3|6755.5|6766|6763.1|6758.3|6755.5|1301
1756455000000|2025-08-29 08:10:00|6758.2|6755.4|6765|6762.2|6769.4|6766.6|6756.2|6753.3|1050
1756455300000|2025-08-29 08:15:00|6765.9|6762.1|6760.5|6757.7|6768.5|6765.7|6755.5|6752.7|1456
1756455600000|2025-08-29 08:20:00|6759.5|6756.7|6760.6|6756.8|6763.5|6760.3|6758.5|6755.7|798
1756455900000|2025-08-29 08:25:00|6760.8|6758|6765.4|6762.6|6773.4|6770.6|6759.4|6756.6|5209
1756456200000|2025-08-29 08:30:00|6766.4|6763.6|6759|6755.2|6774.9|6772.1|6756.5|6753.4|2604
1756456500000|2025-08-29 08:35:00|6757.9|6755.1|6752.7|6749.9|6766.4|6763.6|6752.7|6749.9|1602
1756456800000|2025-08-29 08:40:00|6753.7|6750.9|6758.4|6755.6|6764.4|6761.6|6750.4|6747.6|1443
1756457100000|2025-08-29 08:45:00|6759.4|6756.6|6767.6|6764.8|6767.7|6764.9|6751.7|6748.9|1773
1756457400000|2025-08-29 08:50:00|6767.7|6763.9|6763.3|6760.5|6771.7|6768.2|6761.3|6758.5|797
1756457700000|2025-08-29 08:55:00|6762.4|6759.6|6754.8|6752|6765.1|6761.3|6752.8|6750|669
1756458000000|2025-08-29 09:00:00|6755.9|6752.1|6763.3|6760.5|6767.6|6764.5|6754.8|6752|747
1756458300000|2025-08-29 09:05:00|6763.1|6760.3|6755.5|6751.7|6764.5|6761.3|6754.5|6750.7|403
1756458600000|2025-08-29 09:10:00|6755.1|6752.3|6751|6748.2|6756.3|6752.8|6747.5|6744.4|1260
1756458900000|2025-08-29 09:15:00|6751.2|6747.4|6752.7|6749.9|6757|6753.8|6750|6747.2|641
1756459200000|2025-08-29 09:20:00|6752.6|6749.8|6748.7|6745.9|6754.1|6750.9|6748.7|6745.9|379
1756459500000|2025-08-29 09:25:00|6749.2|6745.4|6740.8|6738|6750.2|6746.9|6738.8|6736|4232
1756459800000|2025-08-29 09:30:00|6741.3|6737.5|6750.2|6747.4|6751.5|6747.7|6737.7|6734.9|2477
1756460100000|2025-08-29 09:35:00|6750.5|6746.7|6762.1|6759.3|6763.8|6761|6746.5|6743.7|1224
1756460400000|2025-08-29 09:40:00|6761.1|6758.3|6762.9|6760.1|6768.9|6766|6760|6756.2|2072
1756460700000|2025-08-29 09:45:00|6763.1|6759.3|6760.3|6757.5|6765.6|6761.8|6758.8|6755.8|531
1756461000000|2025-08-29 09:50:00|6758.4|6755.6|6763.3|6760.5|6765.5|6762.6|6756.3|6752.6|658
1756461300000|2025-08-29 09:55:00|6762.3|6759.5|6758.3|6755.5|6763.3|6760.5|6758|6754.2|212
1756461600000|2025-08-29 10:00:00|6758|6754.2|6751.3|6748.5|6758.3|6755.5|6745.3|6742.2|1207
1756461900000|2025-08-29 10:05:00|6752.3|6749.5|6756.3|6753.5|6759.7|6756.1|6752.3|6748.5|625
1756462200000|2025-08-29 10:10:00|6757.3|6752.5|6759.9|6757.1|6763.7|6760.9|6756.3|6752.5|644
1756462500000|2025-08-29 10:15:00|6760.1|6757.3|6764.9|6761.1|6768.3|6765.5|6759.1|6756.3|417
1756462800000|2025-08-29 10:20:00|6764.2|6761.4|6764.1|6761.3|6767.1|6764.3|6760.9|6757.1|547
1756463100000|2025-08-29 10:25:00|6765.1|6762.3|6752.1|6749.3|6767|6764.2|6751.6|6747.8|454
1756463400000|2025-08-29 10:30:00|6753.1|6750.3|6752.7|6749.9|6756.2|6753.4|6749.2|6746.4|362
1756463700000|2025-08-29 10:35:00|6752.8|6750|6763.4|6760.6|6763.7|6760.9|6752.7|6749.9|282
1756464000000|2025-08-29 10:40:00|6763.3|6760.5|6766.2|6763.4|6767|6763.6|6761.3|6758.2|156
1756464300000|2025-08-29 10:45:00|6767.2|6764.4|6767.1|6764.3|6772.2|6769.4|6765.1|6761.9|2474
1756464600000|2025-08-29 10:50:00|6766.7|6762.9|6770.4|6766.6|6774.9|6772.1|6765.1|6761.9|1333
1756464900000|2025-08-29 10:55:00|6770.5|6766.7|6768.9|6766.1|6771.9|6769.1|6766|6762.7|840
1756465200000|2025-08-29 11:00:00|6767.5|6763.7|6773.8|6771|6774.9|6772.1|6766.9|6763.7|340
1756465500000|2025-08-29 11:05:00|6773.9|6771.1|6769.6|6765.8|6774.8|6772|6766.4|6762.6|218
1756465800000|2025-08-29 11:10:00|6769.5|6765.7|6771|6768.2|6772.3|6769.5|6769.1|6765.7|201
1756466100000|2025-08-29 11:15:00|6771.5|6767.7|6772.1|6769.3|6773.1|6770.2|6766.7|6763.9|308
1756466400000|2025-08-29 11:20:00|6773.1|6769.8|6772.1|6769.3|6773.1|6770.3|6769.1|6766.3|1333
1756466700000|2025-08-29 11:25:00|6771.9|6769.1|6769.7|6766.9|6777.5|6774.7|6767.7|6764.9|1329
1756467000000|2025-08-29 11:30:00|6770.1|6767.3|6765.5|6762.7|6773.1|6770.3|6761.9|6759.1|678
1756467300000|2025-08-29 11:35:00|6765.7|6762.9|6768.7|6764.9|6769.7|6765.9|6763.7|6760.9|399
1756467600000|2025-08-29 11:40:00|6768.3|6765.5|6775.8|6773|6775.8|6773|6768.3|6765.5|216
1756467900000|2025-08-29 11:45:00|6776.7|6773.9|6772.2|6769.4|6776.7|6773.9|6771.2|6768|229
1756468200000|2025-08-29 11:50:00|6772.8|6769|6770.8|6767|6773.8|6770.4|6770.2|6767|264
1756468500000|2025-08-29 11:55:00|6771.2|6768.4|6777.9|6775.1|6779.8|6776.1|6763.8|6760.8|5377
1756468800000|2025-08-29 12:00:00|6777|6774.2|6771.5|6768.7|6777.9|6775.1|6770.5|6767.4|688
1756469100000|2025-08-29 12:05:00|6771.4|6768.6|6774.3|6771.5|6774.3|6771.5|6770.5|6767.7|419
1756469400000|2025-08-29 12:10:00|6774.4|6771.6|6773.6|6769.8|6774.4|6771.6|6772.1|6768.3|393
1756469700000|2025-08-29 12:15:00|6773.9|6771.1|6771.3|6768.5|6775.1|6772.3|6766.8|6764|796
1756470000000|2025-08-29 12:20:00|6772.2|6769.4|6772.5|6769.7|6781.2|6778.4|6772|6768.5|2351
1756470300000|2025-08-29 12:25:00|6771.5|6768.7|6773.2|6770.4|6775.1|6772|6770.5|6767.5|297
1756470600000|2025-08-29 12:30:00|6772.3|6769.5|6776.2|6773.4|6778.2|6774.6|6772.2|6768.5|545
1756470900000|2025-08-29 12:35:00|6776.8|6773|6778.9|6776.1|6779.8|6776.4|6775.2|6772|393
1756471200000|2025-08-29 12:40:00|6778.8|6776|6780.4|6776.6|6780.8|6778|6777.8|6774.5|586
1756471500000|2025-08-29 12:45:00|6779.8|6777|6786.6|6783.8|6788.1|6785.3|6779.8|6776.5|1128
1756471800000|2025-08-29 12:50:00|6786.3|6783.5|6786.2|6782.4|6789.7|6786.9|6785.6|6782.4|759
1756472100000|2025-08-29 12:55:00|6785.7|6782.9|6784.1|6780.3|6788.6|6785.8|6783.1|6779.3|575
1756472400000|2025-08-29 13:00:00|6783.6|6780.8|6776.1|6773.3|6786.6|6783.8|6769.7|6766.4|1497
1756472700000|2025-08-29 13:05:00|6776|6773.2|6768.7|6765.9|6780.3|6777.5|6767.1|6764.3|1015
1756473000000|2025-08-29 13:10:00|6769.9|6766.1|6776.6|6772.8|6776.6|6772.8|6769.7|6766.1|775
1756473300000|2025-08-29 13:15:00|6775.2|6772.4|6775.2|6772.4|6780|6776.2|6773.2|6770.4|882
1756473600000|2025-08-29 13:20:00|6776.2|6773.4|6775.9|6773.1|6781.9|6779.1|6773.2|6770.4|707
1756473900000|2025-08-29 13:25:00|6776|6773.2|6778.8|6775|6778.8|6775.3|6771.1|6768|852
1756474200000|2025-08-29 13:30:00|6780|6777.2|6775.2|6772.4|6781.4|6778.6|6774.2|6770.6|960
1756474500000|2025-08-29 13:35:00|6775.9|6772.1|6776.1|6773.3|6776.5|6773.7|6771.5|6768.5|1174
1756474800000|2025-08-29 13:40:00|6776|6773.2|6779.4|6776.6|6784.1|6781.2|6773|6769.3|1773
1756475100000|2025-08-29 13:45:00|6780.5|6776.7|6778.8|6776|6783.9|6780.9|6767|6764.2|3253
1756475400000|2025-08-29 13:50:00|6777.8|6775|6772.4|6769.6|6779.1|6776.1|6769.6|6766.8|820
1756475700000|2025-08-29 13:55:00|6772.9|6769.1|6776.1|6772.3|6777.4|6773.6|6765.5|6762.7|2097
1756476000000|2025-08-29 14:00:00|6774.8|6772|6777|6774.2|6786.5|6783.3|6770.4|6767.1|2522
1756476300000|2025-08-29 14:05:00|6778|6774.3|6766.2|6763.4|6778.1|6774.3|6751.4|6748.6|2835
1756476600000|2025-08-29 14:10:00|6767.2|6764.4|6759.2|6756.4|6771.7|6768.4|6755.2|6752.4|1069
1756476900000|2025-08-29 14:15:00|6758.3|6755.5|6747.3|6744.5|6758.3|6755.5|6747.3|6744.5|2004
1756477200000|2025-08-29 14:20:00|6746.8|6743|6752.3|6749.5|6756.2|6753.4|6744.2|6741.4|2623
1756477500000|2025-08-29 14:25:00|6753.7|6749.9|6750.2|6747.4|6753.8|6750.5|6742.3|6739.5|1855
1756477800000|2025-08-29 14:30:00|6751.2|6748.4|6735.2|6732.4|6754.2|6751.4|6735.2|6732.4|1510
1756478100000|2025-08-29 14:35:00|6734.3|6731.5|6735.7|6731.9|6742.8|6739.5|6734.2|6731.4|1305
1756478400000|2025-08-29 14:40:00|6735.2|6731.4|6740.3|6737.5|6745.8|6742.5|6731.9|6729.1|1041
1756478700000|2025-08-29 14:45:00|6741.8|6738|6745.3|6742.5|6746.8|6743.5|6739.4|6736.6|1195
1756479000000|2025-08-29 14:50:00|6743.4|6740.6|6737.4|6734.6|6744.8|6741|6735.3|6732.1|2506
1756479300000|2025-08-29 14:55:00|6738.4|6735.6|6750.3|6747.5|6751.8|6748.5|6737.4|6734.6|1793
1756479600000|2025-08-29 15:00:00|6752.7|6748.9|6735.3|6732.5|6752.8|6749.5|6733.3|6730.5|1734
1756479900000|2025-08-29 15:05:00|6736.7|6732.9|6746.7|6742.9|6749.5|6745.7|6735.8|6732.9|958
1756480200000|2025-08-29 15:10:00|6746.2|6743.4|6745.1|6742.3|6747.5|6743.7|6742.1|6739.3|768
1756480500000|2025-08-29 15:15:00|6744.1|6741.3|6747.7|6743.9|6747.7|6744.4|6741.1|6737.7|416
1756480800000|2025-08-29 15:20:00|6746.2|6743.4|6741.2|6738.4|6751.7|6748.4|6739.2|6736.4|917
1756481100000|2025-08-29 15:25:00|6741.3|6738.5|6745.7|6741.9|6747.7|6744.4|6739.3|6736.5|3513
1756481400000|2025-08-29 15:30:00|6744.3|6741.5|6740.2|6737.4|6745.7|6741.9|6737.3|6734.5|1871
1756481700000|2025-08-29 15:35:00|6740.7|6736.9|6742.9|6740.1|6745.7|6742.9|6736|6733.2|2385
1756482000000|2025-08-29 15:40:00|6743.2|6739.4|6747.6|6744.8|6748.6|6745.8|6737.8|6734.3|3232
1756482300000|2025-08-29 15:45:00|6748.9|6745.1|6748.2|6745.4|6752.5|6749.6|6746.4|6743.6|1272
1756482600000|2025-08-29 15:50:00|6749.3|6745.5|6768|6765.2|6769.4|6766.1|6744.2|6741.4|1657
1756482900000|2025-08-29 15:55:00|6767.1|6764.3|6756.2|6753.4|6772.9|6769.8|6756|6752.9|1149
1756483200000|2025-08-29 16:00:00|6758.2|6755.4|6751.4|6748.6|6758.2|6755.4|6748.4|6745.6|3251
1756483500000|2025-08-29 16:05:00|6750.4|6747.6|6743.3|6740.5|6750.4|6747.6|6741.4|6738.4|2111
1756483800000|2025-08-29 16:10:00|6744.5|6740.7|6745.6|6742.8|6747.9|6744.1|6741.3|6738.5|565
1756484100000|2025-08-29 16:15:00|6745.9|6742.1|6747.1|6743.3|6751.2|6748.2|6743.6|6740.1|1014
1756484400000|2025-08-29 16:20:00|6746.8|6744|6749.1|6746.3|6750.5|6747.2|6745.8|6743|464
1756484700000|2025-08-29 16:25:00|6749|6746.2|6749.1|6746.3|6751.5|6748.3|6747.1|6743.7|1074
1756485000000|2025-08-29 16:30:00|6750.5|6746.7|6740.1|6737.3|6751.5|6748.3|6739.1|6736.3|919
1756485300000|2025-08-29 16:35:00|6739.1|6736.3|6735.1|6732.3|6741.6|6738.3|6729.1|6726.3|1029
1756485600000|2025-08-29 16:40:00|6735.6|6731.8|6735.6|6731.8|6735.6|6732.3|6731.2|6728.4|381
1756485900000|2025-08-29 16:45:00|6735.1|6732.3|6741.1|6738.3|6741.6|6738.3|6735.1|6732.3|290
1756486200000|2025-08-29 16:50:00|6740.2|6737.4|6738.1|6735.3|6740.6|6737.4|6735.2|6732.4|384
1756486500000|2025-08-29 16:55:00|6740.1|6737.3|6741.1|6738.3|6743.5|6740.3|6739.1|6736.3|307
1756486800000|2025-08-29 17:00:00|6741.6|6737.8|6736.4|6732.6|6741.6|6738.3|6735|6732.2|316
1756487100000|2025-08-29 17:05:00|6736|6733.2|6745.5|6741.7|6748.4|6745.1|6735|6732.2|838
1756487400000|2025-08-29 17:10:00|6744.1|6741.3|6744.4|6740.6|6748.5|6745.2|6743|6739.7|287
1756487700000|2025-08-29 17:15:00|6743.9|6741.1|6748.5|6745.7|6753.5|6750.2|6743.9|6740.6|729
1756488000000|2025-08-29 17:20:00|6748.6|6745.8|6740.4|6736.6|6749|6745.8|6735.9|6732.6|1706
1756488300000|2025-08-29 17:25:00|6739|6736.2|6744.9|6742.1|6745.4|6742.2|6736|6733.2|482
1756488600000|2025-08-29 17:30:00|6745.4|6741.6|6741|6738.2|6745.4|6742.1|6739|6736.2|488
1756488900000|2025-08-29 17:35:00|6740.9|6738.1|6737|6734.2|6743.4|6740.1|6737|6734.2|307
1756489200000|2025-08-29 17:40:00|6736.9|6734.1|6741|6738.2|6743.5|6740.2|6735.9|6732.6|366
1756489500000|2025-08-29 17:45:00|6741.5|6737.7|6746|6743.2|6748.4|6744.6|6740|6737.2|616
1756489800000|2025-08-29 17:50:00|6747.5|6743.7|6747|6744.2|6749.5|6746.2|6743|6740.2|426
1756490100000|2025-08-29 17:55:00|6747.9|6745.1|6745|6742.2|6748.5|6745.2|6740.5|6737.7|2063
1756490400000|2025-08-29 18:00:00|6746.5|6742.7|6746|6743.2|6749.5|6746.2|6743|6740.2|651
1756490700000|2025-08-29 18:05:00|6745|6742.2|6743|6740.2|6746.5|6743.2|6740|6737.2|517
1756491000000|2025-08-29 18:10:00|6743.5|6739.7|6745.5|6741.7|6746.5|6743.2|6742|6739.2|1083
1756491300000|2025-08-29 18:15:00|6745|6742.2|6745|6742.2|6745.5|6742.2|6743|6739.7|1020
1756491600000|2025-08-29 18:20:00|6745.5|6741.7|6751.9|6749.1|6753.4|6750.1|6742|6739.2|1736
1756491900000|2025-08-29 18:25:00|6750.9|6748.1|6745.8|6743|6756.3|6753.1|6744.8|6742|5259
1756492200000|2025-08-29 18:30:00|6746.8|6744|6744.7|6741.9|6747.2|6744|6741.8|6739|1198
1756492500000|2025-08-29 18:35:00|6743.7|6740.9|6745.6|6742.8|6747|6743.8|6739.7|6736.9|504
1756492800000|2025-08-29 18:40:00|6746.1|6742.3|6744.7|6741.9|6747.7|6744.9|6743.7|6740.9|443
1756493100000|2025-08-29 18:45:00|6746|6742.2|6739.7|6736.9|6746|6742.8|6739.7|6736.9|656
1756493400000|2025-08-29 18:50:00|6738.7|6735.9|6742.7|6739.9|6744.1|6740.3|6738.6|6735.3|196
1756493700000|2025-08-29 18:55:00|6743.2|6739.4|6744.7|6741.9|6746.1|6742.9|6741.8|6739|165
1756494000000|2025-08-29 19:00:00|6746.1|6742.3|6743.9|6740.1|6746.1|6742.3|6742.7|6739.9|69
1756494300000|2025-08-29 19:05:00|6743.5|6740.7|6743.7|6740.9|6745|6741.7|6742.6|6739.8|356
1756494600000|2025-08-29 19:10:00|6742.7|6739.9|6739.7|6736.9|6742.7|6739.9|6739.7|6736.9|298
1756494900000|2025-08-29 19:15:00|6741.1|6737.3|6742.4|6739.6|6742.8|6739.6|6739.6|6736.8|43
1756495200000|2025-08-29 19:20:00|6743.8|6740|6744.6|6740.8|6747.8|6744.6|6743|6740|270
1756495500000|2025-08-29 19:25:00|6744.7|6740.9|6743.3|6740.5|6745.6|6741.8|6741.3|6738.5|153
1756495800000|2025-08-29 19:30:00|6742.4|6739.6|6738.5|6735.7|6743.6|6740|6737.5|6734.7|139
1756496100000|2025-08-29 19:35:00|6738.9|6735.1|6740.5|6737.7|6740.5|6737.7|6738.5|6735.1|94
1756496400000|2025-08-29 19:40:00|6739.5|6736.7|6741.4|6738.6|6741.9|6738.7|6739.5|6736.7|143
1756496700000|2025-08-29 19:45:00|6741.5|6738.7|6741.7|6738.9|6744.2|6740.9|6740.6|6737.8|107
1756497000000|2025-08-29 19:50:00|6740.7|6737.9|6741.4|6737.6|6741.8|6738.7|6738.5|6735.7|151
1756497300000|2025-08-29 19:55:00|6741.1|6738.3|6738.1|6735.3|6741.5|6738.4|6738.1|6735.2|181
1756497600000|2025-08-29 20:00:00|6739|6735.2|6740.4|6736.6|6742.4|6739.6|6738.4|6735.2|158
1756497900000|2025-08-29 20:05:00|6740.3|6737.5|6743.7|6740.9|6745.9|6742.9|6740.3|6737|46
1756498200000|2025-08-29 20:10:00|6744.8|6741|6745.2|6742.4|6746.4|6742.8|6743.7|6740.9|144
1756498500000|2025-08-29 20:15:00|6746.4|6742.6|6745.3|6741.5|6747.1|6743.5|6744.3|6741.5|62
1756498800000|2025-08-29 20:20:00|6744.4|6741.6|6744.3|6740.5|6744.4|6741.6|6742.3|6739.5|20
1756499100000|2025-08-29 20:25:00|6743.3|6740.6|6743.3|6739.5|6744.3|6741.5|6742.3|6739.5|49
1756499400000|2025-08-29 20:30:00|6742.3|6740.5|6739.5|6736.7|6742.8|6740.5|6736.6|6733.5|589
1756499700000|2025-08-29 20:35:00|6739.6|6736.8|6740|6737.2|6740|6737.2|6739|6736|12
1756500000000|2025-08-29 20:40:00|6740.8|6737|6739.7|6735.9|6741.8|6739|6739.7|6735.9|19
1756500300000|2025-08-29 20:45:00|6739.9|6737.1|6739.2|6736.4|6740.2|6737.1|6737.2|6733.9|15
1756500600000|2025-08-29 20:50:00|6739.5|6735.7|6740.3|6737.5|6741.7|6737.9|6738.4|6735.6|41
1756500900000|2025-08-29 20:55:00|6740.7|6736.9|6743.3|6740.5|6746.7|6742.9|6739.3|6735.9|174
1756677600000|2025-08-31 22:00:00|6739.1|6731.3|6738.6|6734.8|6742.6|6736.3|6734.7|6728.5|99
1756677900000|2025-08-31 22:05:00|6738.1|6734.3|6736.4|6732.6|6738.6|6734.8|6734.1|6731.3|524
1756678200000|2025-08-31 22:10:00|6735.9|6733.1|6738.3|6734.5|6738.9|6736.1|6735.9|6732.6|23
1756678500000|2025-08-31 22:15:00|6737.4|6733.6|6739.4|6735.6|6739.4|6735.6|6736.9|6733.6|56
1756678800000|2025-08-31 22:20:00|6738|6735.2|6739|6736.2|6740|6737.2|6737.9|6734.6|23
1756679100000|2025-08-31 22:25:00|6739.5|6735.7|6739|6736.2|6739.7|6736.3|6738|6734.7|7
1756679400000|2025-08-31 22:30:00|6739.6|6735.8|6740.1|6736.3|6740.2|6737.2|6739|6735.3|4
1756679700000|2025-08-31 22:35:00|6739.9|6737.1|6738.1|6734.3|6741|6737.2|6737.9|6734.3|15
1756680000000|2025-08-31 22:40:00|6737.2|6733.4|6736.1|6732.3|6737.2|6734.1|6735.9|6732.3|2
1756680300000|2025-08-31 22:45:00|6735.9|6733.1|6737.7|6733.9|6737.7|6733.9|6735.9|6732.3|6
1756680600000|2025-08-31 22:50:00|6737.2|6733.4|6736.6|6732.8|6737.2|6733.8|6736.5|6732.7|0
1756680900000|2025-08-31 22:55:00|6736.5|6732.7|6736.6|6733.8|6736.6|6733.8|6736.5|6732.7|1
1756681200000|2025-08-31 23:00:00|6736.1|6732.8|6734.9|6732.1|6736.1|6733.1|6734.6|6730.8|3
1756681500000|2025-08-31 23:05:00|6733.9|6731.1|6734.6|6730.8|6735|6731.2|6733.9|6730.5|1
1756681800000|2025-08-31 23:10:00|6733.9|6731.1|6732.5|6728.7|6734.1|6731.1|6732.5|6728.7|1
1756682100000|2025-08-31 23:15:00|6731.9|6729.1|6733.6|6729.8|6734|6731.1|6731.9|6728.7|119
1756682400000|2025-08-31 23:20:00|6733.5|6729.7|6732.6|6728.8|6733.5|6730.1|6732.6|6728.8|3
1756682700000|2025-08-31 23:25:00|6732.9|6730.1|6734.9|6731.1|6734.9|6731.1|6732.1|6728.8|15
1756683000000|2025-08-31 23:30:00|6733.9|6731.5|6733.9|6731.1|6734.3|6731.5|6733|6730.2|5
1756683300000|2025-08-31 23:35:00|6734.1|6730.3|6734|6730.2|6734.1|6731.1|6733.9|6730.2|3
1756683600000|2025-08-31 23:40:00|6733.9|6731.1|6735|6731.2|6735|6731.2|6733.9|6731.1|0
1756683900000|2025-08-31 23:45:00|6734.9|6732.1|6737.7|6734.9|6739.1|6735.7|6734.9|6732.1|15
1756684200000|2025-08-31 23:50:00|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|0
1756684500000|2025-08-31 23:55:00|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|0
1756684800000|2025-09-01 00:00:00|6737|6733.2|6733.7|6729.9|6737.3|6734.2|6731|6727.5|134
1756685100000|2025-09-01 00:05:00|6732.7|6729|6734|6731.2|6735.1|6731.3|6731.7|6728.9|33
1756685400000|2025-09-01 00:10:00|6734.1|6731.3|6737|6734.2|6737.1|6734.3|6734.1|6731.3|25
1756685700000|2025-09-01 00:15:00|6736.9|6734.1|6736|6733.2|6737.2|6734.2|6735.9|6732.3|15
1756686000000|2025-09-01 00:20:00|6737.2|6733.4|6736.1|6732.3|6737.2|6734.2|6735.1|6732.3|26
1756686300000|2025-09-01 00:25:00|6735.1|6731.4|6736.1|6732.3|6736.1|6732.3|6734|6731.2|12
1756686600000|2025-09-01 00:30:00|6735|6732.2|6730.7|6727.9|6735.8|6732.2|6730.5|6727.7|34
1756686900000|2025-09-01 00:35:00|6731|6727.2|6730.7|6727.9|6732|6728.2|6728.6|6725.2|35
1756687200000|2025-09-01 00:40:00|6730.6|6727.8|6731|6728.2|6732.5|6729.1|6730.5|6727.7|9
1756687500000|2025-09-01 00:45:00|6730.9|6728.1|6733.4|6729.6|6733.4|6729.6|6730.9|6728.1|12
1756687800000|2025-09-01 00:50:00|6732|6729.2|6733.8|6731|6734.4|6731|6731.9|6728.7|6
1756688100000|2025-09-01 00:55:00|6733.9|6731.1|6733.9|6731.1|6736.4|6732.6|6733.8|6730.6|32
1756688400000|2025-09-01 01:00:00|6734|6731.2|6732.4|6728.6|6734.5|6731.2|6721|6718.2|166
1756688700000|2025-09-01 01:05:00|6730.9|6728.1|6726.9|6724.1|6732.4|6728.6|6726.9|6724.1|36
1756689000000|2025-09-01 01:10:00|6728.4|6724.6|6724.4|6720.6|6728.4|6725.1|6720.9|6718.1|138
1756689300000|2025-09-01 01:15:00|6722.9|6720.1|6718.3|6714.5|6724.4|6721.1|6715.9|6712.5|221
1756689600000|2025-09-01 01:20:00|6718.4|6714.6|6718.4|6714.6|6721.3|6717.5|6716.8|6714|67
1756689900000|2025-09-01 01:25:00|6718.3|6714.5|6718.8|6716|6720.4|6717|6716.9|6714.1|32
1756690200000|2025-09-01 01:30:00|6718.9|6716.1|6716.9|6714.1|6720.4|6717|6716.8|6714|20
1756690500000|2025-09-01 01:35:00|6715.9|6713.1|6710.9|6708.1|6715.9|6713.1|6707.9|6705.1|242
1756690800000|2025-09-01 01:40:00|6710.8|6708|6715.2|6711.4|6715.7|6712.9|6709.8|6707|70
1756691100000|2025-09-01 01:45:00|6714.7|6711.9|6716.8|6714|6719|6715.8|6714.5|6711.4|27
1756691400000|2025-09-01 01:50:00|6716.6|6713.8|6713.6|6710.8|6716.7|6713.9|6713.6|6710.3|44
1756691700000|2025-09-01 01:55:00|6712.6|6709.8|6712.6|6709.8|6715.1|6711.8|6711.6|6708.8|46
1756692000000|2025-09-01 02:00:00|6713.1|6709.3|6711.7|6708.9|6713.2|6709.9|6706.7|6703.9|104
1756692300000|2025-09-01 02:05:00|6711.6|6708.8|6716|6712.2|6716.1|6712.8|6709.7|6706.9|107
1756692600000|2025-09-01 02:10:00|6716.1|6712.3|6715.1|6711.3|6716.2|6712.8|6712.7|6709.9|33
1756692900000|2025-09-01 02:15:00|6713.7|6710.9|6713.7|6710.9|6716.1|6712.3|6713.6|6710.3|12
1756693200000|2025-09-01 02:20:00|6713.6|6710.8|6714.6|6711.8|6715.1|6711.8|6712.7|6709.9|9
1756693500000|2025-09-01 02:25:00|6714.7|6711.9|6721.1|6717.3|6722.2|6718.9|6714.7|6711.9|61
1756693800000|2025-09-01 02:30:00|6720.6|6717.8|6717.6|6714.8|6721.1|6717.8|6716.7|6713.4|28
1756694100000|2025-09-01 02:35:00|6718.1|6714.3|6716.7|6713.9|6718.1|6714.3|6715.6|6712.8|19
1756694400000|2025-09-01 02:40:00|6716.6|6713.8|6719.7|6715.9|6719.8|6716.8|6713.7|6710.9|51
1756694700000|2025-09-01 02:45:00|6719.5|6716.7|6713.7|6710.9|6719.7|6716.7|6713.7|6710.9|79
1756695000000|2025-09-01 02:50:00|6713.8|6710|6714.9|6712.1|6715.9|6713.1|6711.7|6707.9|83
1756695300000|2025-09-01 02:55:00|6714.8|6711|6714.9|6712.1|6715.7|6712.2|6713.9|6710.9|17
1756695600000|2025-09-01 03:00:00|6715|6712.2|6714.1|6711.3|6716.1|6713.3|6712.8|6709|39
1756695900000|2025-09-01 03:05:00|6713.1|6710.3|6714.1|6711.3|6716.1|6713.3|6713.1|6710.2|67
1756696200000|2025-09-01 03:10:00|6715|6711.2|6716.3|6713.5|6716.3|6713.5|6713.1|6710.1|88
1756696500000|2025-09-01 03:15:00|6717.3|6714.5|6718.8|6715|6719.8|6716.2|6715.8|6712|81
1756696800000|2025-09-01 03:20:00|6718.9|6716.1|6715|6712.2|6719|6716.2|6714.6|6711.5|56
1756697100000|2025-09-01 03:25:00|6715.8|6712|6715|6711.2|6716|6713.2|6713|6710|123
1756697400000|2025-09-01 03:30:00|6715.1|6712.2|6715.4|6711.6|6715.4|6712.6|6714.3|6710.6|61
1756697700000|2025-09-01 03:35:00|6715.3|6711.5|6716.5|6712.7|6716.6|6713.4|6714.4|6711.5|3
1756698000000|2025-09-01 03:40:00|6716.2|6713.4|6717.7|6713.9|6717.8|6714.6|6716.2|6712.7|36
1756698300000|2025-09-01 03:45:00|6717.8|6714|6717.4|6714.6|6718.8|6715.7|6716.4|6713.6|55
1756698600000|2025-09-01 03:50:00|6716.5|6713.7|6715.9|6712.1|6716.9|6713.7|6715.4|6712.1|4
1756698900000|2025-09-01 03:55:00|6714.9|6711.1|6714.2|6711.4|6715.9|6712.1|6713.4|6710.6|7
1756699200000|2025-09-01 04:00:00|6715.5|6711.7|6713.2|6710.4|6715.5|6711.7|6712.3|6709.5|24
1756699500000|2025-09-01 04:05:00|6713.5|6709.7|6713.5|6709.7|6713.5|6709.7|6711.2|6708.4|33
1756699800000|2025-09-01 04:10:00|6713.2|6710.4|6714.8|6711|6714.8|6711|6713.1|6710|11
1756700100000|2025-09-01 04:15:00|6713.4|6710.6|6713.4|6710.6|6713.8|6710.6|6713.4|6710|4
1756700400000|2025-09-01 04:20:00|6714.7|6710.9|6714.9|6711.1|6714.9|6711.6|6713.4|6710|14
1756700700000|2025-09-01 04:25:00|6713.6|6710.8|6713.9|6710.1|6714|6710.8|6713.4|6710.1|7
1756701000000|2025-09-01 04:30:00|6712.6|6709.8|6713.6|6710.8|6715.1|6711.3|6711.5|6708.7|45
1756701300000|2025-09-01 04:35:00|6713.5|6710.7|6712.5|6709.7|6714.8|6711|6712.5|6709.4|2
1756701600000|2025-09-01 04:40:00|6712.6|6709.8|6712.9|6710.1|6713.6|6710.1|6712.5|6709.7|0
1756701900000|2025-09-01 04:45:00|6713.2|6709.4|6713.5|6710.7|6714.5|6710.7|6712.9|6709.4|11
1756702200000|2025-09-01 04:50:00|6714.4|6711.6|6713.5|6710.7|6714.9|6711.6|6713.5|6710.7|51
1756702500000|2025-09-01 04:55:00|6714.9|6711.1|6715|6711.2|6715|6711.6|6713.6|6710.8|0
1756702800000|2025-09-01 05:00:00|6714.4|6711.6|6715.9|6712.1|6716.9|6713.1|6713.4|6710.2|31
1756703100000|2025-09-01 05:05:00|6715.4|6712.6|6716.4|6713.6|6717|6713.7|6715.4|6712.6|15
1756703400000|2025-09-01 05:10:00|6715.9|6712.1|6715.9|6712.1|6716|6712.7|6714.6|6711.8|12
1756703700000|2025-09-01 05:15:00|6714.6|6711.8|6717.5|6714.7|6718|6714.7|6714.5|6711.1|4
1756704000000|2025-09-01 05:20:00|6717.6|6714.8|6717.2|6713.4|6719.2|6715.8|6716.6|6713.4|42
1756704300000|2025-09-01 05:25:00|6715.7|6712.9|6717.5|6714.7|6718.1|6714.7|6715.7|6712.4|5
1756704600000|2025-09-01 05:30:00|6718.1|6714.3|6719.5|6716.7|6720.1|6716.7|6717.5|6714.3|44
1756704900000|2025-09-01 05:35:00|6718.6|6715.8|6721|6717.2|6721.1|6717.7|6718.5|6715.7|82
1756705200000|2025-09-01 05:40:00|6721.1|6717.3|6716.5|6713.7|6721.1|6717.3|6711.5|6708.7|65
1756705500000|2025-09-01 05:45:00|6715.5|6712.7|6713.6|6710.8|6716|6712.7|6709.6|6706.8|78
1756705800000|2025-09-01 05:50:00|6715|6711.2|6716.5|6713.7|6718|6714.2|6714.5|6711.2|70
1756706100000|2025-09-01 05:55:00|6718.6|6715.8|6720.9|6717.1|6723|6719.6|6718.6|6715.8|194
1756706400000|2025-09-01 06:00:00|6721|6717.2|6729.4|6725.6|6731.8|6728.5|6719.5|6716.2|284
1756706700000|2025-09-01 06:05:00|6729.5|6725.7|6728.2|6724.4|6730.2|6726.4|6726|6722.8|280
1756707000000|2025-09-01 06:10:00|6729.1|6726.3|6741.2|6738.4|6742.1|6739.3|6729.1|6726.3|460
1756707300000|2025-09-01 06:15:00|6742.2|6738.5|6745.7|6742.9|6748.8|6746|6740.8|6737.9|440
1756707600000|2025-09-01 06:20:00|6745.6|6742.8|6743.9|6741.1|6750.6|6747.8|6743.7|6740.5|411
1756707900000|2025-09-01 06:25:00|6744.8|6742|6746.8|6744|6747.8|6745|6742.9|6739.3|312
1756708200000|2025-09-01 06:30:00|6747.8|6745|6745.1|6742.3|6750|6747.2|6744.1|6741|197
1756708500000|2025-09-01 06:35:00|6745.8|6742|6749.3|6746.5|6749.3|6746.5|6743.2|6740.2|779
1756708800000|2025-09-01 06:40:00|6750.1|6746.3|6753.1|6749.3|6753.5|6750.7|6748.3|6744.9|208
1756709100000|2025-09-01 06:45:00|6752.5|6749.7|6752.5|6749.7|6755.4|6752.6|6752.5|6749.1|347
1756709400000|2025-09-01 06:50:00|6753.3|6750.5|6749.6|6745.8|6753.5|6750.7|6748.9|6745.8|247
1756709700000|2025-09-01 06:55:00|6749|6746.2|6750.8|6748|6752.6|6749|6747.9|6744.8|458
1756710000000|2025-09-01 07:00:00|6750.9|6748.1|6751.5|6747.7|6751.8|6749|6744.6|6740.8|497
1756710300000|2025-09-01 07:05:00|6751.7|6748.9|6759.5|6755.7|6763.5|6760|6750.9|6747.7|1490
1756710600000|2025-09-01 07:10:00|6759.8|6757|6767.9|6765.1|6770|6767.2|6759.1|6756.2|1183
1756710900000|2025-09-01 07:15:00|6767.8|6765|6768.2|6765.4|6770.3|6767.5|6765.4|6762.2|378
1756711200000|2025-09-01 07:20:00|6768.7|6764.9|6769.9|6766.1|6771.2|6768.4|6768.1|6764.8|446
1756711500000|2025-09-01 07:25:00|6770.2|6767.4|6769.2|6766.4|6771.1|6768.3|6766.2|6763.4|1336
1756711800000|2025-09-01 07:30:00|6769.6|6765.8|6774.1|6771.3|6776.3|6773.5|6769.2|6765.8|634
1756712100000|2025-09-01 07:35:00|6774.3|6771.5|6773.2|6770.4|6775.1|6772.3|6769.3|6766|364
1756712400000|2025-09-01 07:40:00|6773.3|6770.5|6773.1|6770.3|6774.2|6771.4|6771.7|6767.9|175
1756712700000|2025-09-01 07:45:00|6773.2|6770.4|6774.1|6771.3|6777.9|6775.1|6773.2|6770.4|998
1756713000000|2025-09-01 07:50:00|6774|6771.2|6771.9|6769.1|6775|6772.2|6769.9|6766.7|506
1756713300000|2025-09-01 07:55:00|6772|6769.2|6767.6|6763.8|6772|6769.2|6765|6761.7|534
1756713600000|2025-09-01 08:00:00|6767.5|6763.7|6759.3|6755.5|6771.7|6768.4|6758|6754.5|1192
1756713900000|2025-09-01 08:05:00|6759.4|6755.6|6761.7|6758.9|6762.4|6759|6756|6752.6|817
1756714200000|2025-09-01 08:10:00|6761.5|6757.7|6766.5|6763.7|6766.8|6764|6758.3|6755.2|614
1756714500000|2025-09-01 08:15:00|6766.1|6762.3|6770.4|6766.6|6772.2|6769.4|6765.5|6762.3|423
1756714800000|2025-09-01 08:20:00|6770.6|6767.8|6770.3|6767.5|6772.6|6769.8|6768.2|6765|386
1756715100000|2025-09-01 08:25:00|6770.8|6767|6766|6763.2|6772.3|6769.5|6764.1|6760.8|3902
1756715400000|2025-09-01 08:30:00|6766.1|6763.3|6769.6|6766.8|6769.6|6766.8|6765.4|6761.8|2008
1756715700000|2025-09-01 08:35:00|6769.5|6766.7|6765.5|6762.7|6769.5|6766.7|6763.3|6759.5|303
1756716000000|2025-09-01 08:40:00|6766.4|6763.6|6769.1|6766.3|6770.1|6767.3|6766.4|6763.6|383
1756716300000|2025-09-01 08:45:00|6770|6766.2|6772.7|6769.9|6773.8|6771|6769.1|6766.2|343
1756716600000|2025-09-01 08:50:00|6772.6|6769.8|6774.7|6771.9|6775.9|6772.9|6771.7|6768.7|601
1756716900000|2025-09-01 08:55:00|6775.7|6772.9|6785.1|6782.3|6785.1|6782.3|6775.7|6772.9|3223
1756717200000|2025-09-01 09:00:00|6784.3|6781.5|6799.6|6796.8|6799.7|6796.9|6784.3|6781.1|3602
1756717500000|2025-09-01 09:05:00|6799.7|6796.9|6808.7|6805.9|6809.6|6806.8|6799.6|6796.8|3137
1756717800000|2025-09-01 09:10:00|6808.6|6805.8|6809.7|6806.9|6809.8|6807|6807.6|6804.4|771
1756718100000|2025-09-01 09:15:00|6809.9|6807.1|6808.6|6805.8|6811.7|6808.9|6808.5|6805.3|692
1756718400000|2025-09-01 09:20:00|6809.5|6806.7|6814|6810.2|6814.5|6811.7|6809.5|6806.3|669
1756718700000|2025-09-01 09:25:00|6814.5|6811.7|6804.3|6801.5|6814.5|6811.7|6797.9|6794.6|3054
1756719000000|2025-09-01 09:30:00|6804.2|6801.4|6803.8|6801|6805.9|6803.1|6802.7|6799.3|586
1756719300000|2025-09-01 09:35:00|6804.2|6800.4|6802.3|6798.5|6805.8|6803|6800.8|6797.5|1147
1756719600000|2025-09-01 09:40:00|6801.9|6799.1|6805.3|6801.5|6807.8|6805|6801.9|6798.5|798
1756719900000|2025-09-01 09:45:00|6804.8|6802|6805.8|6803|6808.9|6806.1|6803.8|6800.5|353
1756720200000|2025-09-01 09:50:00|6804.9|6802.1|6803.3|6799.5|6807.8|6805|6802.9|6799.5|405
1756720500000|2025-09-01 09:55:00|6802.9|6800.1|6807.3|6803.5|6809.3|6806|6801.8|6798.5|708
1756720800000|2025-09-01 10:00:00|6806.8|6804|6800.9|6798.1|6806.8|6804|6798.1|6794.8|1455
1756721100000|2025-09-01 10:05:00|6800.8|6798|6799.1|6796.3|6800.8|6798|6795|6791.8|1078
1756721400000|2025-09-01 10:10:00|6800|6797.2|6800.3|6797.5|6804.2|6801.4|6798.7|6794.9|438
1756721700000|2025-09-01 10:15:00|6800.4|6797.6|6802.7|6799.9|6802.7|6799.9|6799.1|6795.3|187
1756722000000|2025-09-01 10:20:00|6802.6|6799.8|6802.9|6800.1|6804|6801.2|6800.7|6797.7|324
1756722300000|2025-09-01 10:25:00|6803|6800.2|6801.5|6798.7|6803|6800.2|6800.4|6797.4|327
1756722600000|2025-09-01 10:30:00|6800.5|6797.7|6795.8|6793|6800.5|6797.7|6794|6791|372
1756722900000|2025-09-01 10:35:00|6795.7|6792.9|6794.8|6792|6797.7|6794.3|6793.8|6790.5|239
1756723200000|2025-09-01 10:40:00|6794.4|6790.6|6794.1|6791.3|6795.3|6792.5|6791|6788.2|387
1756723500000|2025-09-01 10:45:00|6794|6791.2|6794.8|6792|6796.9|6794.1|6793.6|6789.8|241
1756723800000|2025-09-01 10:50:00|6795.7|6792.9|6798.6|6795.8|6799.8|6797|6795.7|6792.9|178
1756724100000|2025-09-01 10:55:00|6798.5|6794.7|6798.9|6796.1|6801|6798.2|6797.9|6794.7|155
1756724400000|2025-09-01 11:00:00|6798.8|6795.1|6804.5|6801.7|6806.6|6803.8|6798.8|6795.1|353
1756724700000|2025-09-01 11:05:00|6805.2|6801.4|6803.1|6800.3|6806.4|6803.6|6802.6|6799.5|312
1756725000000|2025-09-01 11:10:00|6802.7|6798.9|6808.7|6804.9|6808.7|6805.4|6802.3|6798.9|253
1756725300000|2025-09-01 11:15:00|6808.4|6804.6|6804.8|6802|6808.4|6804.9|6801.1|6798.2|781
1756725600000|2025-09-01 11:20:00|6804.4|6801.6|6801.9|6799.1|6804.4|6801.6|6800.9|6797.7|134
1756725900000|2025-09-01 11:25:00|6801.5|6797.7|6801.1|6797.3|6804.3|6801.5|6799.3|6796.3|547
1756726200000|2025-09-01 11:30:00|6800.5|6797.7|6801.6|6798.8|6802.5|6799.7|6800.3|6796.8|53
1756726500000|2025-09-01 11:35:00|6802.3|6798.5|6804.3|6801.5|6805.2|6801.7|6801.6|6798.4|90
1756726800000|2025-09-01 11:40:00|6804.9|6801.1|6803.6|6800.8|6805.3|6802.5|6803.2|6800.1|95
1756727100000|2025-09-01 11:45:00|6803.5|6800.7|6803.7|6800.9|6803.9|6801.1|6801.5|6798.5|144
1756727400000|2025-09-01 11:50:00|6802.9|6800.1|6805.3|6802.5|6805.7|6802.8|6802.9|6799.9|106
1756727700000|2025-09-01 11:55:00|6805.4|6802.6|6810.6|6807.8|6810.7|6807.9|6804.4|6801.5|341
1756728000000|2025-09-01 12:00:00|6810.7|6807.9|6812|6809.2|6819.3|6815.8|6810.2|6807.4|1009
1756728300000|2025-09-01 12:05:00|6811.9|6809.1|6816.9|6814.1|6817.8|6815|6811.9|6808.6|493
1756728600000|2025-09-01 12:10:00|6816.4|6812.6|6822.4|6818.6|6823.8|6821|6814.7|6811.9|1108
1756728900000|2025-09-01 12:15:00|6821.9|6819.1|6818.7|6815.9|6824.7|6821.9|6818.2|6814.4|376
1756729200000|2025-09-01 12:20:00|6817.7|6814.9|6822.5|6819.7|6823.5|6820.7|6815.6|6812.3|488
1756729500000|2025-09-01 12:25:00|6821.6|6818.8|6820.6|6817.8|6822.5|6819.7|6818.5|6815.3|693
1756729800000|2025-09-01 12:30:00|6820.7|6817.9|6820|6817.2|6822.9|6820.1|6817.6|6814.4|801
1756730100000|2025-09-01 12:35:00|6820.5|6816.7|6823.9|6821.1|6823.9|6821.1|6819.8|6816.5|290
1756730400000|2025-09-01 12:40:00|6823.8|6821|6823.9|6821.1|6826|6823.2|6822|6818.7|395
1756730700000|2025-09-01 12:45:00|6823.8|6821|6820.6|6817.8|6823.8|6821|6819.7|6816.4|258
1756731000000|2025-09-01 12:50:00|6820.7|6817.9|6823.1|6819.3|6823.6|6820.8|6819.1|6815.3|239
1756731300000|2025-09-01 12:55:00|6822.7|6819.9|6821.5|6818.7|6822.7|6819.9|6817.6|6814.8|443
1756731600000|2025-09-01 13:00:00|6820.7|6817.9|6808.5|6805.7|6820.7|6817.9|6808.5|6805.2|835
1756731900000|2025-09-01 13:05:00|6808.6|6805.8|6811.6|6808.8|6816.5|6813.7|6808.1|6804.3|1131
1756732200000|2025-09-01 13:10:00|6812.1|6808.3|6808.5|6805.7|6812.5|6809.7|6807.5|6804.3|631
1756732500000|2025-09-01 13:15:00|6808.6|6805.8|6819.5|6816.7|6822.5|6819.7|6808.6|6805.8|396
1756732800000|2025-09-01 13:20:00|6819.6|6816.8|6824.1|6820.3|6826.5|6823.7|6818.5|6815.2|678
1756733100000|2025-09-01 13:25:00|6823.6|6820.8|6819.6|6816.8|6823.6|6820.8|6814.6|6811.8|920
1756733400000|2025-09-01 13:30:00|6819.5|6816.7|6819.5|6816.7|6823.5|6820.7|6817.5|6814.2|357
1756733700000|2025-09-01 13:35:00|6819.6|6816.8|6814.9|6812.1|6820.6|6817.8|6812.8|6809.6|500
1756734000000|2025-09-01 13:40:00|6815.8|6813|6817.6|6814.8|6818.8|6815.3|6809.9|6806.6|874
1756734300000|2025-09-01 13:45:00|6818.8|6815|6823.2|6820.4|6826.6|6823.8|6816.5|6813.1|418
1756734600000|2025-09-01 13:50:00|6823.9|6820.1|6820|6817.2|6826.9|6824.1|6820|6817.2|688
1756734900000|2025-09-01 13:55:00|6820.6|6816.8|6823.3|6820.5|6824|6820.5|6819|6815.8|470
1756735200000|2025-09-01 14:00:00|6822.4|6819.6|6820.3|6817.5|6825.6|6822.8|6820.3|6817|706
1756735500000|2025-09-01 14:05:00|6820.2|6817.4|6818|6815.2|6820.3|6817.4|6814.7|6811.8|301
1756735800000|2025-09-01 14:10:00|6818.9|6815.1|6817.2|6814.4|6819|6816.2|6815.2|6812.2|1951
1756736100000|2025-09-01 14:15:00|6817.1|6814.3|6812.6|6809.8|6818.2|6815.4|6808.2|6805.4|641
1756736400000|2025-09-01 14:20:00|6812.5|6809.7|6810.8|6808|6812.5|6809.7|6806.2|6803.4|1354
1756736700000|2025-09-01 14:25:00|6810.9|6808.1|6810.4|6806.6|6814.9|6812.1|6809.9|6806.6|721
1756737000000|2025-09-01 14:30:00|6809.9|6807.1|6810.9|6808.1|6812.8|6810|6808.9|6805.5|267
1756737300000|2025-09-01 14:35:00|6810.4|6806.6|6808.3|6804.5|6812.9|6810.1|6806.7|6803.9|1109
1756737600000|2025-09-01 14:40:00|6808.4|6804.6|6810.8|6808|6812.7|6809.9|6807.9|6804.5|776
1756737900000|2025-09-01 14:45:00|6810.7|6807.9|6808.9|6806.1|6812.9|6810.1|6806.9|6803.6|2667
1756738200000|2025-09-01 14:50:00|6809.9|6807.1|6809.7|6806.9|6812.8|6810|6808.8|6806|653
1756738500000|2025-09-01 14:55:00|6808.8|6806|6807.7|6803.9|6809.2|6806.4|6805.8|6802.6|726
1756738800000|2025-09-01 15:00:00|6807.2|6804.4|6812.3|6809.5|6812.5|6809.7|6806.4|6803.3|807
1756739100000|2025-09-01 15:05:00|6811.3|6808.5|6821.2|6818.4|6822.8|6819.4|6811.3|6808.3|824
1756739400000|2025-09-01 15:10:00|6821.1|6818.3|6823.8|6821|6825.2|6822.4|6820.8|6817|644
1756739700000|2025-09-01 15:15:00|6824.7|6821.9|6815|6812.2|6826.7|6823.9|6814.9|6812.1|2062
1756740000000|2025-09-01 15:20:00|6814.9|6812.1|6806.7|6803.9|6815.8|6813|6806.1|6802.9|1023
1756740300000|2025-09-01 15:25:00|6805.9|6803.1|6804.1|6801.3|6814|6810.5|6801|6797.2|4547
1756740600000|2025-09-01 15:30:00|6804.9|6801.1|6811.9|6809.1|6811.9|6809.1|6804.2|6801|3424
1756740900000|2025-09-01 15:35:00|6812.9|6810.1|6812.1|6809.3|6816.8|6814|6808.9|6805.7|1587
1756741200000|2025-09-01 15:40:00|6813.1|6810.3|6814.5|6810.7|6814.5|6811.7|6810|6807.2|218
1756741500000|2025-09-01 15:45:00|6814.4|6810.6|6816.9|6814.1|6820|6817.2|6813|6810.2|851
1756741800000|2025-09-01 15:50:00|6815.2|6812.4|6815.6|6812.8|6817.5|6814.7|6812.9|6810.1|1528
1756742100000|2025-09-01 15:55:00|6815.7|6812.9|6810.6|6807.8|6817.5|6814.7|6810.6|6807.4|286
1756742400000|2025-09-01 16:00:00|6810.5|6807.7|6804.1|6801.3|6811.4|6808.3|6804.1|6801.3|1180
1756742700000|2025-09-01 16:05:00|6804.2|6801.4|6807.9|6805.1|6811.1|6808.3|6804.2|6801.1|705
1756743000000|2025-09-01 16:10:00|6807.8|6805|6804.9|6802.1|6807.8|6805|6804.9|6801.7|162
1756743300000|2025-09-01 16:15:00|6804.8|6802|6809.3|6806.5|6810.2|6807.4|6801.9|6799.1|249
1756743600000|2025-09-01 16:20:00|6809.2|6806.4|6807.5|6804.7|6811.5|6808.7|6807.5|6804.1|220
1756743900000|2025-09-01 16:25:00|6807.3|6804.5|6807|6804.2|6809.6|6806.2|6805.9|6802.1|154
1756744200000|2025-09-01 16:30:00|6806.9|6804.1|6803.3|6800.5|6806.9|6804.1|6801.5|6798.2|571
1756744500000|2025-09-01 16:35:00|6803.5|6800.7|6800.8|6798|6804.8|6801.3|6799.8|6796.6|318
1756744800000|2025-09-01 16:40:00|6800.4|6796.6|6801.1|6798.3|6803.7|6800.9|6800.4|6796.6|277
1756745100000|2025-09-01 16:45:00|6802.1|6799.3|6800.9|6798.1|6802.8|6799.3|6800.1|6797|144
1756745400000|2025-09-01 16:50:00|6800.7|6797.9|6806.1|6802.3|6807.7|6804.9|6800.7|6797.9|370
1756745700000|2025-09-01 16:55:00|6805.9|6803.1|6807.1|6803.3|6810|6807.1|6803|6800.2|1841
1756746000000|2025-09-01 17:00:00|6806|6803.2|6805.9|6803.1|6808.1|6805.2|6802|6799.2|540
1756746300000|2025-09-01 17:05:00|6806.1|6802.3|6808.4|6805.6|6811.5|6807.7|6805.9|6802.3|564
1756746600000|2025-09-01 17:10:00|6808.3|6805.5|6807.4|6804.6|6809.2|6805.6|6807.3|6803.6|121
1756746900000|2025-09-01 17:15:00|6808.3|6805.5|6806.4|6803.6|6808.4|6805.6|6806|6802.6|87
1756747200000|2025-09-01 17:20:00|6807.4|6803.7|6807.3|6804.5|6807.4|6804.6|6806.5|6803.6|143
1756747500000|2025-09-01 17:25:00|6807.4|6804.6|6808.8|6806|6809.9|6806.9|6806.5|6803.6|223
1756771200000|2025-09-02 00:00:00|6812.6|6804.8|6814.7|6811.9|6816.2|6812.9|6804.9|6801.5|538
1756771500000|2025-09-02 00:05:00|6814.6|6811.8|6814.6|6811.8|6815.1|6811.9|6812.7|6809.4|113
1756771800000|2025-09-02 00:10:00|6815.6|6812.8|6818.2|6814.4|6818.6|6815.8|6814.7|6811.4|63
1756772100000|2025-09-02 00:15:00|6817.7|6814.9|6819.7|6816.9|6820.7|6817.8|6817.7|6814.4|89
1756772400000|2025-09-02 00:20:00|6819.6|6816.8|6822.1|6818.3|6823.6|6820.8|6819.6|6816.3|77
1756772700000|2025-09-02 00:25:00|6821.6|6818.8|6823.6|6820.8|6824.1|6820.9|6821.6|6818.3|26
1756773000000|2025-09-02 00:30:00|6824.6|6821.8|6824.6|6821.8|6827.1|6823.8|6823.6|6820.3|96
1756773300000|2025-09-02 00:35:00|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|9
1756773600000|2025-09-02 00:40:00|6825.6|6822.8|6819.6|6816.8|6825.6|6822.8|6816.1|6812.3|186
1756773900000|2025-09-02 00:45:00|6819.5|6816.7|6822.6|6819.8|6823|6819.8|6819.5|6816.2|139
1756774200000|2025-09-02 00:50:00|6822.5|6819.7|6823.5|6820.7|6824.5|6821.7|6821.6|6818.2|30
1756774500000|2025-09-02 00:55:00|6822.6|6819.8|6825.6|6822.8|6826.5|6823.7|6822.6|6819.3|51
1756774800000|2025-09-02 01:00:00|6825.5|6822.7|6830.1|6826.3|6833.5|6830.1|6824.6|6821.8|486
1756775100000|2025-09-02 01:05:00|6830.2|6826.4|6832.2|6828.4|6833.6|6830.8|6829.7|6826.4|167
1756775400000|2025-09-02 01:10:00|6832.6|6829.8|6833.7|6830.9|6836.6|6833.8|6831.6|6828.3|209
1756775700000|2025-09-02 01:15:00|6834.1|6830.3|6833.7|6830.9|6837.7|6834.9|6832.7|6829.4|172
1756776000000|2025-09-02 01:20:00|6833.8|6831|6835.6|6832.8|6835.8|6833|6832.8|6830|106
1756776300000|2025-09-02 01:25:00|6835.7|6832.9|6836.8|6834|6838.7|6835.9|6834.8|6831.4|146
1756776600000|2025-09-02 01:30:00|6836.9|6834.1|6841.7|6838.9|6842.7|6839.9|6834.8|6831.5|800
1756776900000|2025-09-02 01:35:00|6842.5|6838.7|6844.6|6841.8|6850.5|6846.7|6842.5|6838.7|382
1756777200000|2025-09-02 01:40:00|6844.7|6840.9|6842.9|6840.1|6844.7|6841.8|6840.6|6837.4|170
1756777500000|2025-09-02 01:45:00|6843.9|6841.1|6844.4|6841.6|6847.1|6843.6|6843.3|6840.3|81
1756777800000|2025-09-02 01:50:00|6844.3|6841.5|6842.9|6840.1|6845.8|6843|6842.8|6839.7|303
1756778100000|2025-09-02 01:55:00|6842.8|6840|6839.3|6835.5|6844.5|6841.1|6839.3|6835.5|55
1756778400000|2025-09-02 02:00:00|6839.6|6836.8|6829.7|6826.9|6839.6|6836.8|6829.2|6825.4|238
1756778700000|2025-09-02 02:05:00|6829.6|6826.8|6835.7|6832.9|6837.5|6834.7|6829.2|6825.4|190
1756779000000|2025-09-02 02:10:00|6835.5|6832.7|6834.6|6831.8|6835.6|6832.8|6831.7|6828.4|57
1756779300000|2025-09-02 02:15:00|6834.5|6831.7|6832.7|6829.9|6835.2|6831.9|6831.7|6828.4|36
1756779600000|2025-09-02 02:20:00|6832.6|6829.8|6834|6831.2|6834|6831.2|6832.6|6829.5|49
1756779900000|2025-09-02 02:25:00|6834.1|6831.3|6835.1|6832.3|6835.1|6832.3|6832.1|6829|62
1756780200000|2025-09-02 02:30:00|6835.2|6832.4|6834.1|6831.3|6836.1|6833.3|6833.1|6830|58
1756780500000|2025-09-02 02:35:00|6834.9|6831.1|6836.1|6833.3|6837.7|6834.3|6833.9|6830.1|285
1756780800000|2025-09-02 02:40:00|6836|6832.2|6835.1|6832.3|6837.1|6834.3|6830.4|6827.2|281
1756781100000|2025-09-02 02:45:00|6834.9|6832.1|6837|6834.2|6838.7|6835.2|6834|6830.9|138
1756781400000|2025-09-02 02:50:00|6837.1|6834.3|6838.8|6836|6840.9|6838.1|6836.9|6833.9|161
1756781700000|2025-09-02 02:55:00|6839.3|6835.5|6836.3|6832.5|6839.8|6837|6834.6|6831.5|134
1756782000000|2025-09-02 03:00:00|6835.8|6833|6837|6833.2|6837.6|6834.8|6834.5|6831.3|80
1756782300000|2025-09-02 03:05:00|6836.6|6833.8|6840.4|6837.6|6840.4|6837.6|6834.3|6830.5|247
1756782600000|2025-09-02 03:10:00|6839.5|6836.7|6836.1|6832.3|6839.5|6836.7|6835.6|6832.2|32
1756782900000|2025-09-02 03:15:00|6836|6832.2|6832|6828.2|6836|6832.7|6830.5|6827.2|86
1756783200000|2025-09-02 03:20:00|6832.5|6829.7|6837.6|6834.8|6838.1|6834.8|6832.5|6829.2|69
1756783500000|2025-09-02 03:25:00|6838.1|6834.3|6833.9|6831.1|6838.7|6835.9|6833.3|6829.5|85
1756783800000|2025-09-02 03:30:00|6834|6831.2|6835.8|6833|6835.8|6833|6832.4|6829.4|47
1756784100000|2025-09-02 03:35:00|6834.9|6832.1|6835.8|6832|6836.8|6833.9|6834.7|6831.9|10
1756784400000|2025-09-02 03:40:00|6835.7|6832.9|6836.8|6833|6836.8|6833.9|6835.3|6831.5|10
1756784700000|2025-09-02 03:45:00|6836.7|6833.9|6836.8|6833|6838.8|6835.1|6834.9|6832.1|66
1756785000000|2025-09-02 03:50:00|6835.8|6833.1|6835.4|6832.6|6837.3|6834.5|6835.3|6831.5|37
1756785300000|2025-09-02 03:55:00|6836.2|6832.4|6835.9|6833.1|6839.4|6836.6|6835.4|6832.4|37
1756785600000|2025-09-02 04:00:00|6835.7|6832.9|6836.1|6832.3|6837.6|6834.8|6834.7|6831.3|116
1756785900000|2025-09-02 04:05:00|6835.6|6832.8|6835.5|6832.7|6836.2|6832.8|6834.6|6831.3|14
1756786200000|2025-09-02 04:10:00|6835.4|6832.6|6834.4|6831.6|6835.4|6832.6|6834.4|6831.2|38
1756786500000|2025-09-02 04:15:00|6834.5|6831.7|6835|6831.2|6835.5|6832.7|6831.5|6828.2|100
1756786800000|2025-09-02 04:20:00|6834.5|6831.7|6834|6830.2|6835.4|6832.6|6833.5|6830.2|81
1756787100000|2025-09-02 04:25:00|6833.4|6830.6|6834.4|6831.6|6835|6831.6|6832.4|6829.2|9
1756787400000|2025-09-02 04:30:00|6834|6830.2|6832.9|6829.1|6834.5|6831.7|6832.9|6829.1|11
1756787700000|2025-09-02 04:35:00|6833.3|6830.5|6834|6830.2|6834.4|6831.6|6830.6|6827.8|33
1756788000000|2025-09-02 04:40:00|6833.5|6830.7|6831.4|6828.6|6833.5|6830.7|6829.1|6825.3|30
1756788300000|2025-09-02 04:45:00|6831.5|6828.7|6834.3|6830.5|6834.4|6831.6|6831.4|6828.1|27
1756788600000|2025-09-02 04:50:00|6833.7|6830.9|6834|6831.2|6836|6833.2|6833|6829.9|34
1756788900000|2025-09-02 04:55:00|6833.8|6830|6829.7|6825.9|6833.8|6830.2|6829.6|6825.8|30
1756789200000|2025-09-02 05:00:00|6829.9|6827.1|6830.8|6828|6832.7|6829.9|6827.1|6823.9|119
1756789500000|2025-09-02 05:05:00|6830.7|6827.9|6828.7|6825.9|6830.8|6828|6828.7|6825.6|17
1756789800000|2025-09-02 05:10:00|6829.6|6826.8|6833.1|6829.3|6833.1|6829.8|6828.6|6825.3|60
1756790100000|2025-09-02 05:15:00|6832.5|6829.7|6832.7|6829.9|6833.1|6829.9|6831.5|6828.3|3
1756790400000|2025-09-02 05:20:00|6832.8|6830|6835.3|6831.5|6835.7|6832.9|6832.7|6829.9|20
1756790700000|2025-09-02 05:25:00|6834.6|6831.8|6835.2|6831.4|6836.3|6832.8|6834.6|6831.4|27
1756791000000|2025-09-02 05:30:00|6835.3|6831.5|6835.6|6831.8|6836.8|6834|6832.7|6829.5|115
1756791300000|2025-09-02 05:35:00|6835.4|6831.6|6834.8|6831|6835.8|6832.1|6833.4|6829.6|73
1756791600000|2025-09-02 05:40:00|6834.1|6831.3|6834.1|6831.3|6836|6833.2|6833.1|6830|40
1756791900000|2025-09-02 05:45:00|6834.9|6831.1|6839|6836.2|6842.2|6839.4|6834.9|6831.1|131
1756792200000|2025-09-02 05:50:00|6840.2|6836.4|6840.2|6837.4|6842.4|6838.6|6838.6|6835.3|165
1756792500000|2025-09-02 05:55:00|6841.4|6837.6|6838.1|6835.3|6842.9|6839.1|6838.1|6835.3|77
1756792800000|2025-09-02 06:00:00|6838.9|6835.1|6845.6|6842.8|6847.2|6843.6|6838.1|6835.1|303
1756793100000|2025-09-02 06:05:00|6845.7|6842.9|6844.3|6841.5|6851.2|6848.4|6844.3|6841|369
1756793400000|2025-09-02 06:10:00|6844.2|6841.4|6841.3|6838.5|6844.2|6841.4|6840.3|6837|92
1756793700000|2025-09-02 06:15:00|6841.2|6838.4|6829.3|6826.5|6842.2|6839.4|6829.3|6826|249
1756794000000|2025-09-02 06:20:00|6829.2|6826.4|6837.8|6835|6839.7|6836.9|6827.2|6824|270
1756794300000|2025-09-02 06:25:00|6838.4|6834.6|6835.6|6831.8|6840.4|6837.6|6835.2|6831.8|124
1756794600000|2025-09-02 06:30:00|6835.7|6831.9|6840.7|6836.9|6842.9|6840.1|6835.7|6831.9|902
1756794900000|2025-09-02 06:35:00|6840.6|6836.8|6841.5|6837.7|6843.6|6840.3|6839.1|6835.7|430
1756795200000|2025-09-02 06:40:00|6841.6|6837.8|6841.1|6838.3|6845.1|6842.3|6839.1|6835.8|309
1756795500000|2025-09-02 06:45:00|6841.9|6839.1|6835|6832.2|6843.6|6840.3|6833.9|6830.7|925
1756795800000|2025-09-02 06:50:00|6834.9|6832.1|6843.1|6840.3|6844.1|6841.3|6834.1|6831.3|436
1756796100000|2025-09-02 06:55:00|6842.1|6839.3|6848|6845.2|6848|6845.2|6842|6838.6|553
1756796400000|2025-09-02 07:00:00|6847.6|6843.8|6859.7|6856.9|6862.9|6859.4|6846.5|6842.7|1606
1756796700000|2025-09-02 07:05:00|6860.5|6856.7|6861.4|6858.6|6867.2|6864.4|6860.2|6856.7|1913
1756797000000|2025-09-02 07:10:00|6862.4|6859.6|6859.6|6856.8|6863.2|6860.4|6857.6|6854.3|443
1756797300000|2025-09-02 07:15:00|6858.8|6856|6858.1|6854.3|6862.5|6859.7|6857.7|6854.3|375
1756797600000|2025-09-02 07:20:00|6858.5|6855.7|6862.8|6860|6864.6|6861.8|6857.7|6854.3|318
1756797900000|2025-09-02 07:25:00|6862.7|6859.9|6861.5|6858.7|6866.5|6863.7|6858.2|6854.4|1455
1756798200000|2025-09-02 07:30:00|6861.6|6858.8|6862|6859.2|6864.2|6861.1|6860.1|6856.7|398
1756798500000|2025-09-02 07:35:00|6863.4|6859.6|6858.2|6854.4|6867|6864.2|6857.9|6854.4|2015
1756798800000|2025-09-02 07:40:00|6858.3|6855.5|6858.1|6854.3|6858.4|6855.6|6852.9|6849.4|603
1756799100000|2025-09-02 07:45:00|6858|6855.2|6853.4|6850.6|6858.1|6855.2|6853|6849.9|449
1756799400000|2025-09-02 07:50:00|6853.3|6850.5|6857.8|6855|6860.5|6857.2|6853.1|6850.3|450
1756799700000|2025-09-02 07:55:00|6856.8|6854|6858.9|6856.1|6860.9|6858|6855|6851.9|643
1756800000000|2025-09-02 08:00:00|6860.8|6858|6870|6867.2|6873.7|6870.9|6859.9|6857.1|1757
1756800300000|2025-09-02 08:05:00|6869|6866.2|6869.5|6866.7|6871.5|6868.7|6867.6|6864.4|2186
1756800600000|2025-09-02 08:10:00|6869.8|6867|6861|6858.2|6872.6|6869.8|6857.8|6854|1201
1756800900000|2025-09-02 08:15:00|6862.5|6858.7|6866.6|6863.8|6868.7|6865.9|6861|6857.8|496
1756801200000|2025-09-02 08:20:00|6866.7|6863.9|6866.2|6863.4|6870.8|6867|6864.4|6861.3|542
1756801500000|2025-09-02 08:25:00|6867|6863.2|6873|6870.2|6876.1|6873.3|6867|6863.2|3163
1756801800000|2025-09-02 08:30:00|6872.1|6869.3|6883.7|6880.9|6884.8|6882|6868.2|6864.9|3365
1756802100000|2025-09-02 08:35:00|6884.6|6881.8|6883.5|6880.7|6888.7|6885.9|6881.6|6878.8|2336
1756802400000|2025-09-02 08:40:00|6883.6|6880.8|6905.2|6902.4|6907.2|6904.4|6883.6|6880.2|5390
1756802700000|2025-09-02 08:45:00|6905.7|6901.9|6907.2|6904.4|6912.1|6908.2|6897.7|6893.9|3470
1756803000000|2025-09-02 08:50:00|6907.6|6903.8|6914.3|6911.5|6916.2|6913.4|6902.8|6899|2771
1756803300000|2025-09-02 08:55:00|6915.1|6912.3|6915.1|6912.3|6919|6916.2|6913|6909.8|1736
1756803600000|2025-09-02 09:00:00|6915|6912.2|6909.2|6906.4|6915|6912.2|6902.2|6899|1600
1756803900000|2025-09-02 09:05:00|6908.8|6905|6910.2|6907.4|6910.2|6907.4|6905.2|6902|1305
1756804200000|2025-09-02 09:10:00|6909.3|6906.5|6910.2|6907.4|6911.8|6908.5|6908.2|6904.9|1208
1756804500000|2025-09-02 09:15:00|6910.3|6907.5|6918.2|6915.4|6918.5|6915.7|6909.8|6906|750
1756804800000|2025-09-02 09:20:00|6918.3|6915.5|6917.2|6914.4|6926.2|6923.4|6916.2|6912.8|1856
1756805100000|2025-09-02 09:25:00|6917.1|6914.3|6926|6923.2|6927.2|6924.4|6916.2|6912.9|1164
1756805400000|2025-09-02 09:30:00|6926.2|6923.4|6919.3|6916.5|6926.7|6923.5|6917.9|6914.1|1169
1756805700000|2025-09-02 09:35:00|6919.2|6916.4|6920|6917.2|6922|6919.2|6917|6913.7|872
1756806000000|2025-09-02 09:40:00|6921|6918.2|6920.6|6916.8|6922|6919.2|6914.8|6911|1533
1756806300000|2025-09-02 09:45:00|6920.1|6917.3|6927|6924.2|6928|6925.2|6920.1|6916.7|782
1756806600000|2025-09-02 09:50:00|6927.1|6924.3|6936|6933.2|6939|6936.2|6925.2|6921.8|1796
1756806900000|2025-09-02 09:55:00|6935|6932.2|6934.6|6930.8|6938|6935.2|6928.1|6925.3|1518
1756807200000|2025-09-02 10:00:00|6935|6932.2|6936|6933.2|6936.5|6933.3|6928.1|6925.3|1507
1756807500000|2025-09-02 10:05:00|6936.9|6934.1|6939.6|6936.8|6941.4|6938.6|6936.1|6932.6|895
1756807800000|2025-09-02 10:10:00|6940.4|6937.6|6934.1|6931.3|6940.4|6937.6|6931.2|6928.1|910
1756808100000|2025-09-02 10:15:00|6933.2|6930.4|6932.3|6929.5|6936.3|6933.5|6930.2|6926.8|625
1756808400000|2025-09-02 10:20:00|6932.4|6929.6|6926.1|6923.3|6934.2|6931.4|6924.6|6920.8|1105
1756808700000|2025-09-02 10:25:00|6926.2|6923.4|6926.3|6923.5|6931.7|6928.5|6924.9|6921.1|1267
1756809000000|2025-09-02 10:30:00|6926.8|6923|6930|6927.2|6932.2|6929.4|6924.8|6921|1110
1756809300000|2025-09-02 10:35:00|6930.1|6927.3|6929.2|6926.4|6930.2|6927.4|6926.7|6922.9|505
1756809600000|2025-09-02 10:40:00|6930.2|6927.4|6926.2|6923.4|6931.1|6928.3|6924.4|6921|613
1756809900000|2025-09-02 10:45:00|6926.3|6923.5|6928.2|6925.4|6929.2|6926.4|6923.2|6920.4|442
1756810200000|2025-09-02 10:50:00|6927.4|6924.6|6929.3|6926.5|6933.3|6930.5|6927.4|6924|469
1756810500000|2025-09-02 10:55:00|6929.8|6926|6930.2|6927.4|6932.2|6929.4|6927.2|6924.1|563
1756810800000|2025-09-02 11:00:00|6929.4|6926.6|6918.3|6915.5|6933.3|6930.5|6916.9|6914.1|1739
1756811100000|2025-09-02 11:05:00|6918.2|6914.4|6915|6912.2|6919.7|6916.7|6913.5|6910.4|1477
1756811400000|2025-09-02 11:10:00|6916|6913|6912|6909.2|6923.8|6920.9|6911.1|6908|1057
1756811700000|2025-09-02 11:15:00|6913|6910.2|6913.3|6910.5|6914.7|6911|6909.2|6906.3|680
1756812000000|2025-09-02 11:20:00|6913.4|6910.6|6914.1|6911.3|6917|6914.1|6912.1|6908.6|280
1756812300000|2025-09-02 11:25:00|6913.8|6910|6912.6|6909.8|6914.4|6911.6|6909.8|6906.3|492
1756812600000|2025-09-02 11:30:00|6912.5|6909.7|6915.5|6912.7|6920.4|6917.6|6912.5|6909.3|467
1756812900000|2025-09-02 11:35:00|6915.4|6912.6|6918.5|6915.7|6918.5|6915.7|6913.4|6910|728
1756813200000|2025-09-02 11:40:00|6918.9|6915.1|6914.3|6911.5|6918.9|6915.7|6913.5|6910.1|480
1756813500000|2025-09-02 11:45:00|6914.4|6911.6|6912.8|6910|6916.5|6913.7|6910.6|6907.8|644
1756813800000|2025-09-02 11:50:00|6912|6909.2|6915.5|6912.7|6915.5|6912.7|6911.8|6908.4|462
1756814100000|2025-09-02 11:55:00|6915.6|6912.8|6913.1|6909.3|6916.6|6913.8|6911.1|6907.3|370
1756814400000|2025-09-02 12:00:00|6913|6909.2|6917.5|6914.7|6918.5|6915.7|6912.4|6909.2|396
1756814700000|2025-09-02 12:05:00|6917.9|6914.1|6918.4|6915.6|6919.4|6916.6|6916.9|6913.1|293
1756815000000|2025-09-02 12:10:00|6918.8|6915|6908.4|6905.6|6918.8|6915.7|6907.1|6903.3|903
1756815300000|2025-09-02 12:15:00|6909|6905.2|6908.5|6905.7|6914.5|6911.7|6903.4|6900.1|1031
1756815600000|2025-09-02 12:20:00|6908.4|6905.6|6906.8|6904|6909.9|6907|6903.8|6900.7|3990
1756815900000|2025-09-02 12:25:00|6907.3|6903.5|6882|6878.2|6907.7|6904.9|6875.3|6872|6910
1756816200000|2025-09-02 12:30:00|6881.4|6878.6|6880.5|6877.7|6888.9|6885.1|6879.4|6876.1|2334
1756816500000|2025-09-02 12:35:00|6880.4|6877.6|6856.1|6853.3|6882.8|6879.5|6855.6|6852.4|4570
1756816800000|2025-09-02 12:40:00|6857.3|6853.5|6832|6829.2|6857.7|6854.6|6832|6829.2|7228
1756817100000|2025-09-02 12:45:00|6832.5|6828.7|6835.5|6831.7|6842.4|6839|6826|6822.7|4134
1756817400000|2025-09-02 12:50:00|6834|6831.2|6820.6|6816.8|6839.6|6836.3|6817.1|6813.8|2657
1756817700000|2025-09-02 12:55:00|6819.1|6816.3|6802.7|6798.9|6823.4|6819.6|6799.1|6796.3|3128
1756818000000|2025-09-02 13:00:00|6802.8|6799|6816|6813.2|6823.6|6819.8|6798.3|6795.5|4427
1756818300000|2025-09-02 13:05:00|6816.1|6813.3|6824|6821.2|6825.3|6822.1|6802.2|6799.4|3808
1756818600000|2025-09-02 13:10:00|6825.3|6821.5|6830.1|6827.3|6832.9|6830.1|6822.1|6819.3|1481
1756818900000|2025-09-02 13:15:00|6829.9|6827.1|6843.7|6840.9|6847.2|6843.9|6829|6826.2|2957
1756819200000|2025-09-02 13:20:00|6843.8|6841|6838.4|6835.6|6856|6853|6835.4|6832.1|1978
1756819500000|2025-09-02 13:25:00|6838.3|6835.5|6841.3|6838.5|6841.9|6838.5|6834.5|6831.4|2095
1756819800000|2025-09-02 13:30:00|6840.5|6837.7|6825.5|6821.7|6843.6|6840.8|6811.1|6808.3|3025
1756820100000|2025-09-02 13:35:00|6825.6|6821.8|6823.2|6820.4|6829.7|6826.3|6819.1|6816.3|2904
1756820400000|2025-09-02 13:40:00|6824.6|6820.8|6823.3|6820.5|6824.6|6820.8|6810.3|6807.5|2537
1756820700000|2025-09-02 13:45:00|6822.5|6819.7|6831.2|6828.4|6834.7|6831.3|6822.3|6819|1402
1756821000000|2025-09-02 13:50:00|6833.6|6829.8|6839.8|6837|6845.6|6841.8|6831.2|6828.4|1801
1756821300000|2025-09-02 13:55:00|6839.9|6837.1|6838.8|6835|6843.1|6839.3|6834.8|6831.5|1515
1756821600000|2025-09-02 14:00:00|6837.6|6834.8|6840.4|6837.6|6845.7|6842.6|6832.3|6829.5|2425
1756821900000|2025-09-02 14:05:00|6840.6|6837.8|6844.5|6841.7|6848.6|6845.7|6837.4|6833.9|1542
1756822200000|2025-09-02 14:10:00|6844.4|6841.6|6838.2|6835.4|6851.6|6848.8|6833.9|6831|3060
1756822500000|2025-09-02 14:15:00|6838.3|6835.5|6845.9|6843.1|6847.9|6845.1|6836|6833.2|1229
1756822800000|2025-09-02 14:20:00|6845.8|6843|6841.8|6839|6849.7|6846.9|6838.8|6835.5|1033
1756823100000|2025-09-02 14:25:00|6840.8|6838|6829.3|6826.5|6840.9|6838.1|6827.1|6824|2469
1756823400000|2025-09-02 14:30:00|6829.1|6825.3|6825.1|6822.3|6830|6827.2|6819.4|6816.6|1948
1756823700000|2025-09-02 14:35:00|6825.5|6821.7|6824.3|6821.5|6833.8|6830.4|6820.9|6817.6|1384
1756824000000|2025-09-02 14:40:00|6825.2|6822.4|6833|6829.2|6836.4|6833.3|6824.9|6821.1|874
1756824300000|2025-09-02 14:45:00|6833.9|6830.1|6852.3|6849.5|6853.3|6850.5|6833.9|6830.1|1683
1756824600000|2025-09-02 14:50:00|6854.2|6850.4|6857.5|6854.7|6864.1|6861.1|6853.4|6850|2104
1756824900000|2025-09-02 14:55:00|6857.4|6854.6|6865.7|6862.9|6873.3|6870.5|6856.5|6853.2|2003
1756825200000|2025-09-02 15:00:00|6865.6|6862.8|6879.5|6876.7|6882.1|6879.1|6859.7|6856.9|2341
1756825500000|2025-09-02 15:05:00|6880.3|6877.5|6872.8|6870|6885.2|6882|6870|6867.2|2432
1756825800000|2025-09-02 15:10:00|6872|6869.2|6873.8|6871|6878.5|6875.7|6871.9|6868.8|2178
1756826100000|2025-09-02 15:15:00|6873.6|6870.8|6867|6864.2|6873.7|6870.9|6862.7|6859.6|2140
1756826400000|2025-09-02 15:20:00|6867.8|6864|6877.9|6875.1|6879.4|6876.6|6867|6864|1547
1756826700000|2025-09-02 15:25:00|6877.6|6873.8|6871.9|6869.1|6879.4|6876.2|6867|6863.8|8000
1756827000000|2025-09-02 15:30:00|6871.5|6867.7|6878.1|6875.3|6883.2|6880.4|6869|6865.7|4133
1756827300000|2025-09-02 15:35:00|6879|6876.2|6888.8|6886|6889.8|6887|6879|6875.9|1180
1756827600000|2025-09-02 15:40:00|6888.9|6886.1|6894.2|6891.4|6901.8|6898.7|6888.9|6885.6|2122
1756827900000|2025-09-02 15:45:00|6895|6892.2|6884.1|6881.3|6896.6|6893.8|6883|6879.8|1530
1756828200000|2025-09-02 15:50:00|6884|6881.2|6886.9|6884.1|6890.7|6887.7|6882|6878.7|2116
1756828500000|2025-09-02 15:55:00|6887|6884.2|6887.1|6884.3|6889.9|6887.1|6884|6880.8|1349
1756828800000|2025-09-02 16:00:00|6886.2|6883.4|6890.3|6886.5|6892.9|6889.8|6883.7|6880.4|1522
1756829100000|2025-09-02 16:05:00|6890.7|6887.9|6894.7|6891.9|6895.5|6892.7|6882.9|6880.1|1829
1756829400000|2025-09-02 16:10:00|6895.1|6891.3|6907.3|6904.5|6907.3|6904.5|6893.6|6890.4|1224
1756829700000|2025-09-02 16:15:00|6907.5|6904.7|6902.5|6899.7|6908.4|6905.6|6899.6|6896.8|948
1756830000000|2025-09-02 16:20:00|6903.5|6900.7|6900.5|6897.7|6905.5|6902.7|6899.7|6896.3|817
1756830300000|2025-09-02 16:25:00|6900.6|6897.8|6901.6|6898.8|6902.5|6899.7|6897.6|6894.3|1305
1756830600000|2025-09-02 16:30:00|6901.7|6898.9|6904.5|6901.7|6904.5|6901.7|6898.2|6894.4|565
1756830900000|2025-09-02 16:35:00|6904.6|6901.8|6904.5|6901.7|6905.5|6902.7|6901.5|6898.7|845
1756831200000|2025-09-02 16:40:00|6906.3|6903.5|6908.3|6905.5|6908.5|6905.7|6904.5|6901.7|979
1756831500000|2025-09-02 16:45:00|6908.4|6905.6|6903|6899.2|6908.4|6905.6|6902.5|6899.1|620
1756831800000|2025-09-02 16:50:00|6903.4|6900.6|6917.3|6914.5|6918.4|6915.6|6903|6899.2|1768
1756832100000|2025-09-02 16:55:00|6917.4|6914.6|6910.4|6907.6|6917.4|6914.6|6909.3|6906.1|484
1756832400000|2025-09-02 17:00:00|6910.9|6907.1|6912.4|6909.6|6913.3|6910.5|6910.5|6907.1|524
1756832700000|2025-09-02 17:05:00|6912.3|6909.5|6895.6|6892.8|6912.4|6909.6|6894.6|6891.2|2078
1756833000000|2025-09-02 17:10:00|6896.4|6893.6|6902.9|6900.1|6905.9|6903.1|6895.1|6891.3|677
1756833300000|2025-09-02 17:15:00|6902.6|6898.8|6907.7|6904.9|6908.7|6905.9|6901.8|6898|444
1756833600000|2025-09-02 17:20:00|6908.3|6904.5|6907.7|6903.9|6909.8|6907|6902.8|6900|990
1756833900000|2025-09-02 17:25:00|6907.9|6905.1|6911.3|6907.5|6913.7|6910.9|6904|6901.2|1163
1756834200000|2025-09-02 17:30:00|6911.7|6908.9|6914.6|6911.8|6914.7|6911.9|6905.9|6902.5|944
1756834500000|2025-09-02 17:35:00|6914.7|6911.9|6910.3|6906.5|6915.6|6912.8|6908.8|6905.5|643
1756834800000|2025-09-02 17:40:00|6910.7|6907.9|6913.8|6911|6914.6|6911.8|6906.8|6903.4|493
1756835100000|2025-09-02 17:45:00|6913.3|6909.5|6911.9|6909.1|6913.8|6911|6910.3|6906.5|621
1756835400000|2025-09-02 17:50:00|6912.3|6908.5|6915.2|6911.4|6917.7|6914.9|6911.7|6908.4|1169
1756835700000|2025-09-02 17:55:00|6914.8|6912|6902.9|6900.1|6915.8|6913|6901|6897.7|1344
1756836000000|2025-09-02 18:00:00|6903|6900.2|6912.8|6910|6913.8|6911|6896|6893.2|1094
1756836300000|2025-09-02 18:05:00|6912.7|6909.9|6911.8|6909|6913.7|6910.9|6907.6|6904.4|612
1756836600000|2025-09-02 18:10:00|6910.2|6906.4|6904.8|6902|6910.6|6907.8|6902.2|6898.4|660
1756836900000|2025-09-02 18:15:00|6904.4|6900.6|6904.8|6902|6906.8|6904|6902.8|6899.4|937
1756837200000|2025-09-02 18:20:00|6904.7|6901.9|6904.9|6902.1|6908.3|6905|6902.6|6899.8|1367
1756837500000|2025-09-02 18:25:00|6906.9|6904.1|6905.4|6902.6|6911.5|6908.2|6895.5|6892.7|5643
1756837800000|2025-09-02 18:30:00|6905.5|6902.7|6903.7|6900.9|6908.2|6905.4|6894.4|6891.5|1866
1756838100000|2025-09-02 18:35:00|6902.9|6899.9|6900.9|6897.1|6903.7|6900.9|6895.9|6892.7|461
1756838400000|2025-09-02 18:40:00|6901.1|6898.3|6900.1|6897.3|6904.3|6900.5|6900|6897.2|382
1756838700000|2025-09-02 18:45:00|6900|6897.2|6897.7|6894.9|6900|6897.2|6894.6|6891.8|365
1756839000000|2025-09-02 18:50:00|6897.6|6894.8|6900.6|6896.8|6900.8|6898|6896.7|6893.8|230
1756839300000|2025-09-02 18:55:00|6899.8|6897.8|6898.8|6896|6899.8|6897.8|6898.8|6895.8|108
1756839600000|2025-09-02 19:00:00|6898.5|6895.7|6898.9|6896.1|6901|6897.6|6897.4|6894.2|170
1756839900000|2025-09-02 19:05:00|6898.8|6896|6909.6|6906.8|6910.1|6906.8|6898.8|6896|463
1756840200000|2025-09-02 19:10:00|6909.7|6906.9|6910.2|6907.4|6913.1|6910|6909.3|6906.5|274
1756840500000|2025-09-02 19:15:00|6910.4|6907.6|6910.9|6908.1|6912.1|6909.2|6909.4|6906|124
1756840800000|2025-09-02 19:20:00|6909.9|6907.1|6909.1|6906.3|6911.5|6908.1|6907.1|6904.3|109
1756841100000|2025-09-02 19:25:00|6909|6906.2|6907.4|6904.6|6909.8|6907|6906.8|6904|139
1756841400000|2025-09-02 19:30:00|6907.3|6904.5|6903.8|6901|6909.6|6906.8|6903.8|6900.8|132
1756841700000|2025-09-02 19:35:00|6904.3|6901.5|6906.4|6903.6|6907.7|6904.6|6904.3|6901.5|115
1756842000000|2025-09-02 19:40:00|6906.8|6904|6906.8|6903|6907|6904|6905.6|6902.8|77
1756842300000|2025-09-02 19:45:00|6907|6903.2|6905.5|6902.7|6908.7|6904.9|6905.5|6902.7|103
1756842600000|2025-09-02 19:50:00|6905.7|6902.9|6904.2|6901.4|6907.1|6904|6903.8|6901|159
1756842900000|2025-09-02 19:55:00|6903.8|6901|6906.1|6903.3|6908.2|6904.9|6903.8|6901|268
1756843200000|2025-09-02 20:00:00|6906.5|6902.7|6908|6905.2|6910.6|6907.2|6906|6902.7|67
1756843500000|2025-09-02 20:05:00|6907.9|6905.1|6910.2|6906.4|6910.6|6906.8|6907.9|6905.1|92
1756843800000|2025-09-02 20:10:00|6908.9|6906.1|6904.9|6902.1|6909|6906.2|6904.8|6902|165
1756844100000|2025-09-02 20:15:00|6905|6902.2|6898.4|6895.6|6905|6902.2|6898.2|6895.4|279
1756844400000|2025-09-02 20:20:00|6898.3|6895.5|6897.5|6893.7|6900.7|6897.6|6896.4|6893.6|100
1756844700000|2025-09-02 20:25:00|6896.5|6893.8|6899.4|6896.6|6900.5|6896.7|6896.5|6893.8|66
1756845000000|2025-09-02 20:30:00|6899.3|6896.5|6900.9|6897.1|6902.9|6899.6|6899.3|6896.5|34
1756845300000|2025-09-02 20:35:00|6900.5|6897.7|6896.8|6893|6900.9|6897.7|6895.6|6892.8|59
1756845600000|2025-09-02 20:40:00|6895.6|6892.8|6896.4|6893.6|6897.7|6893.9|6893.6|6890.8|96
1756845900000|2025-09-02 20:45:00|6896.5|6893.7|6899.8|6896|6900.8|6897|6896.5|6893.7|83
1756846200000|2025-09-02 20:50:00|6899.5|6896.7|6903.2|6899.4|6903.2|6899.7|6899.5|6896.7|84
1756846500000|2025-09-02 20:55:00|6902.7|6899.9|6903.3|6899.5|6906.2|6902.4|6901.9|6899|264
1756846800000|2025-09-02 21:00:00|6902.8|6900|6901.9|6899.1|6903.3|6900|6901.9|6899.1|3
1756847100000|2025-09-02 21:05:00|6902.5|6898.7|6904.1|6900.3|6904.1|6900.3|6902.5|6898.7|24
1756847400000|2025-09-02 21:10:00|6904.7|6901.9|6906.2|6902.4|6906.2|6902.4|6904.7|6901.9|18
1756847700000|2025-09-02 21:15:00|6906.1|6902.3|6906.4|6902.6|6906.4|6902.6|6906.1|6902.3|0
1756848000000|2025-09-02 21:20:00|||||||||50
1756848300000|2025-09-02 21:25:00|6905.9|6902.1|6908.4|6900.6|6909.3|6902.1|6905.9|6900.6|7
1756848600000|2025-09-02 21:30:00|6910.4|6902.6|6909.7|6901.9|6910.4|6903.4|6906.7|6901.9|26
1756849200000|2025-09-02 21:40:00|6909.3|6901.5|6908.5|6904.7|6909.3|6904.7|6908.4|6901.5|1
1756849500000|2025-09-02 21:45:00|6909|6906.2|6910.6|6902.8|6910.6|6906.2|6909|6902.8|14
1756849800000|2025-09-02 21:50:00|6910.7|6902.9|6909.1|6901.3|6910.7|6902.9|6909.1|6901.3|1
1756850100000|2025-09-02 21:55:00|6908.6|6900.8|6907.1|6899.3|6908.6|6900.8|6907.1|6899.3|3
1756857600000|2025-09-03 00:00:00|6905.3|6897.5|6902.9|6899.1|6906.4|6903.1|6902.5|6897.5|148
1756857900000|2025-09-03 00:05:00|6903|6899.2|6897.9|6894.1|6904|6900.8|6895.8|6893|182
1756858200000|2025-09-03 00:10:00|6898.1|6894.3|6898.8|6896|6900.3|6897.3|6896.9|6894.1|19
1756858500000|2025-09-03 00:15:00|6901.8|6899|6902.7|6899.9|6905.8|6902|6901.8|6899|56
1756858800000|2025-09-03 00:20:00|6901.7|6898.9|6903.9|6900.1|6903.9|6900.1|6900.8|6897.2|100
1756859100000|2025-09-03 00:25:00|6903.7|6900.9|6904.9|6901.1|6905|6902|6903.7|6900.1|15
1756859400000|2025-09-03 00:30:00|6904.7|6901.9|6902.9|6900.1|6905|6902|6902.9|6900.1|12
1756859700000|2025-09-03 00:35:00|6902.8|6900|6904.9|6902.1|6907|6904.2|6902.8|6900|68
1756860000000|2025-09-03 00:40:00|6905.9|6902|6904.9|6901.1|6905.9|6902.1|6903.9|6901.1|8
1756860300000|2025-09-03 00:45:00|6903.9||6903.9||6903.9||6903.9||1
1756860600000|2025-09-03 00:50:00|6904.7|6901.9|6906.2|6903.4|6908.6|6905|6904.7|6901.9|76
1756860900000|2025-09-03 00:55:00|6906.3|6903.5|6905.7|6901.9|6906.7|6903.5|6904.7|6901.4|32
1756861200000|2025-09-03 01:00:00|6905.8|6902|6905.8|6902|6908.6|6905.8|6901.6|6898|301
1756861500000|2025-09-03 01:05:00|6905.6|6902.8|6904|6900.2|6906.1|6902.8|6902|6899.2|88
1756861800000|2025-09-03 01:10:00|6904.1|6900.3|6905.5|6901.7|6907.5|6904.7|6901.6|6898.8|234
1756862100000|2025-09-03 01:15:00|6906.4|6902.7|6903.4|6900.6|6906.5|6903.6|6901.4|6898.5|118
1756862400000|2025-09-03 01:20:00|6903.5|6900.7|6904.5|6901.7|6907.4|6904.6|6903.4|6900.1|115
1756862700000|2025-09-03 01:25:00|6904.4|6901.6|6911.3|6908.5|6911.3|6908.5|6904.4|6901.6|176
1756863000000|2025-09-03 01:30:00|6911.4|6908.6|6910.5|6907.7|6914.4|6911.5|6910.3|6907.4|160
1756863300000|2025-09-03 01:35:00|6910.4|6907.6|6905.4|6902.6|6912.4|6908.7|6905.3|6902.5|63
1756863600000|2025-09-03 01:40:00|6905.3|6902.5|6902.3|6899.5|6906.4|6903.5|6901.5|6898.6|98
1756863900000|2025-09-03 01:45:00|6902.4|6899.6|6902.4|6899.6|6904.4|6900.6|6901.3|6897.7|42
1756864200000|2025-09-03 01:50:00|6902.2|6899.4|6902|6899.2|6903.4|6900.4|6900.2|6896.6|55
1756864500000|2025-09-03 01:55:00|6902.9|6900.1|6899|6896.2|6902.9|6900.1|6898|6895|57
1756864800000|2025-09-03 02:00:00|6898.1|6895.3|6899.1|6895.3|6899.1|6896.2|6896|6893.1|170
1756865100000|2025-09-03 02:05:00|6897.9|6895.1|6900.4|6897.6|6902.7|6899.4|6897.9|6895.1|100
1756865400000|2025-09-03 02:10:00|6900.3|6897.5|6899.8|6896|6901.7|6897.9|6898.2|6895.4|60
1756865700000|2025-09-03 02:15:00|6899.7|6895.9|6901.7|6897.9|6902.7|6899.5|6899.2|6895.9|28
1756866000000|2025-09-03 02:20:00|6901.3|6898.5|6904.7|6900.9|6904.7|6901.5|6901.3|6898.5|26
1756866300000|2025-09-03 02:25:00|6904.2|6901.4|6901.2|6898.4|6904.2|6901.4|6901.2|6898.4|48
1756866600000|2025-09-03 02:30:00|6901.3|6898.5|6895.3|6892.5|6901.7|6898.5|6893.1|6890.3|268
1756866900000|2025-09-03 02:35:00|6896.6|6892.8|6898.1|6894.3|6898.2|6895.1|6893.1|6890.3|150
1756867200000|2025-09-03 02:40:00|6897.1|6894.1|6895.2|6891.4|6897.6|6894.1|6894|6891.2|55
1756867500000|2025-09-03 02:45:00|6894.9|6892.1|6897|6894.2|6899.1|6896.1|6894.9|6891.4|62
1756867800000|2025-09-03 02:50:00|6896.9|6894.1|6894.1|6890.3|6898.1|6895.1|6893|6890.2|143
1756868100000|2025-09-03 02:55:00|6893.9|6891.1|6895|6892.2|6896.3|6892.5|6893.9|6891.1|136
1756868400000|2025-09-03 03:00:00|6895.1|6892.3|6891.1|6887.3|6896.3|6893.2|6889.5|6886.3|87
1756868700000|2025-09-03 03:05:00|6890.9|6888.1|6889.1|6886.3|6891.5|6888.7|6888.5|6885.7|155
1756869000000|2025-09-03 03:10:00|6889.8|6886|6889.1|6886.3|6889.9|6886.4|6888.2|6885.1|30
1756869300000|2025-09-03 03:15:00|6889|6886.2|6888.9|6886.1|6891|6887.4|6888|6885.1|70
1756869600000|2025-09-03 03:20:00|6889|6886.2|6886.2|6883.4|6890.3|6887.4|6886.2|6883.1|38
1756869900000|2025-09-03 03:25:00|6886.3|6883.5|6883.3|6880.5|6886.3|6883.5|6882.3|6879.1|429
1756870200000|2025-09-03 03:30:00|6883.2|6880.4|6882.3|6879.5|6885.3|6882.5|6881.3|6878|792
1756870500000|2025-09-03 03:35:00|6881.5|6878.7|6877|6873.2|6881.5|6878.7|6877|6873.2|127
1756870800000|2025-09-03 03:40:00|6876.5|6873.7|6879.6|6876.8|6879.6|6876.8|6876.5|6873.1|38
1756871100000|2025-09-03 03:45:00|6880.4|6877.6|6881.6|6878.8|6881.6|6878.8|6879.6|6876.8|80
1756871400000|2025-09-03 03:50:00|6881.5|6878.7|6881.5|6878.7|6882.4|6879.6|6879.4|6876.4|123
1756871700000|2025-09-03 03:55:00|6881.2|6877.4|6879.6|6876.8|6882.4|6879.6|6879.6|6876.3|16
1756872000000|2025-09-03 04:00:00|6880.9|6877.1|6882.4|6879.6|6883.4|6880.6|6879.6|6876.3|635
1756872300000|2025-09-03 04:05:00|6882|6878.2|6880.7|6877.9|6882|6878.7|6880.4|6877.1|7
1756872600000|2025-09-03 04:10:00|6880.4|6876.6|6880.3|6876.5|6880.4|6876.9|6879.7|6876.1|21
1756872900000|2025-09-03 04:15:00|6879.7|6876.9|6882.6|6879.8|6883.3|6879.9|6879.7|6876.5|25
1756873200000|2025-09-03 04:20:00|6881.7|6878.9|6883.9|6881.1|6884.5|6881.1|6881.7|6878.5|10
1756873500000|2025-09-03 04:25:00|6883.8|6881|6883.3|6880.5|6885.3|6882.5|6883.3|6879.9|79
1756873800000|2025-09-03 04:30:00|6884.3|6881.5|6884.2|6881.4|6886.2|6883.4|6884.2|6880.4|58
1756874100000|2025-09-03 04:35:00|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6883.3|6880.3|2
1756874400000|2025-09-03 04:40:00|6884.2|6881.4|6883.1|6879.3|6885.2|6882.4|6883.1|6879.3|56
1756874700000|2025-09-03 04:45:00|6883.2|6880.4|6886.5|6883.7|6888.1|6884.5|6883.2|6880.2|104
1756875000000|2025-09-03 04:50:00|6886.7|6882.9|6887|6884.2|6887.7|6884.2|6885.5|6882.7|7
1756875300000|2025-09-03 04:55:00|6887.2|6883.4|6886.7|6882.9|6887.7|6884.6|6886.4|6882.9|14
1756875600000|2025-09-03 05:00:00|6885.4|6882.6|6887.4|6884.6|6887.4|6884.6|6884.3|6881.5|156
1756875900000|2025-09-03 05:05:00|6887.3|6884.5|6887.3|6884.5|6887.7|6884.6|6886.3|6883.5|7
1756876200000|2025-09-03 05:10:00|6887.4|6884.6|6887.3|6884.5|6887.7|6884.6|6886.2|6882.8|35
1756876500000|2025-09-03 05:15:00|6887.4|6884.6|6888.8|6886|6891.2|6887.4|6887.4|6884.6|43
1756876800000|2025-09-03 05:20:00|6888.7|6885.9|6888.7|6885.9|6892|6888.2|6887.9|6885.1|152
1756877100000|2025-09-03 05:25:00|6888.8|6886|6889.8|6887|6891.3|6888|6888.8|6886|11
1756877400000|2025-09-03 05:30:00|6889.7|6886.9|6887.5|6884.7|6892.1|6888.3|6887.3|6884.5|175
1756877700000|2025-09-03 05:35:00|6887.4|6884.6|6887.6|6884.8|6888.8|6885.8|6887.3|6884.5|13
1756878000000|2025-09-03 05:40:00|6886.6|6883.8|6883.8|6881|6887|6883.8|6881.6|6878.8|74
1756878300000|2025-09-03 05:45:00|6882.8|6880|6879.3|6876.5|6884.2|6880.4|6877.6|6874.8|229
1756878600000|2025-09-03 05:50:00|6878.3|6875.5|6883.5|6879.7|6883.6|6880.5|6878.2|6875.4|152
1756878900000|2025-09-03 05:55:00|6882.3|6879.5|6881|6877.2|6884.6|6880.8|6879.8|6877|31
1756879200000|2025-09-03 06:00:00|6880.9|6877.1|6889.1|6885.3|6889.1|6885.3|6877.4|6874.6|294
1756879500000|2025-09-03 06:05:00|6888.6|6885.8|6887.1|6883.3|6891.2|6887.4|6882.5|6879.2|98
1756879800000|2025-09-03 06:10:00|6885.7|6882.9|6882.6|6879.8|6887.2|6883.9|6882.6|6879.8|95
1756880100000|2025-09-03 06:15:00|6882.5|6879.7|6879.6|6876.8|6884|6880.2|6878.6|6875.8|150
1756880400000|2025-09-03 06:20:00|6878.6|6875.8|6881.7|6878.9|6883.1|6879.8|6878.6|6875.8|198
1756880700000|2025-09-03 06:25:00|6881.6|6878.8|6882.4|6879.6|6883.7|6880.5|6878.7|6875.9|195
1756881000000|2025-09-03 06:30:00|6882.3|6879.5|6884.1|6880.3|6885.1|6881.7|6880.6|6877.8|120
1756881300000|2025-09-03 06:35:00|6883.6|6880.8|6882.1|6878.3|6885.1|6882|6879.7|6876.9|157
1756881600000|2025-09-03 06:40:00|6881.6|6878.8|6889.6|6886.8|6890.9|6887.7|6881.6|6878.8|261
1756881900000|2025-09-03 06:45:00|6891|6887.2|6883.8|6880|6893.3|6890.5|6880.6|6877.8|975
1756882200000|2025-09-03 06:50:00|6883.6|6880.8|6883.1|6880.3|6886.2|6882.8|6882.6|6879.8|192
1756882500000|2025-09-03 06:55:00|6884|6881.2|6885.1|6882.3|6886.7|6883.2|6880.1|6877.3|190
1756882800000|2025-09-03 07:00:00|6885.2|6882.4|6887.8|6884|6891.8|6888.5|6881.2|6878.4|519
1756883100000|2025-09-03 07:05:00|6887.7|6883.9|6877.4|6874.6|6890.5|6887.3|6873.7|6870.3|1445
1756883400000|2025-09-03 07:10:00|6877.7|6873.9|6878.3|6875.5|6881.6|6878.5|6876.8|6873.9|500
1756883700000|2025-09-03 07:15:00|6877.3|6874.5|6877.4|6874.6|6880.1|6877.3|6876.2|6873.3|722
1756884000000|2025-09-03 07:20:00|6877.3|6874.5|6875.2|6872.4|6878.8|6876|6873.7|6870.2|1932
1756884300000|2025-09-03 07:25:00|6876|6873.2|6871.7|6868.9|6877.1|6874.3|6868.6|6865.5|1027
1756884600000|2025-09-03 07:30:00|6871.6|6868.8|6871.5|6868.7|6874.6|6871.8|6868.6|6865.8|1012
1756884900000|2025-09-03 07:35:00|6870.7|6867.9|6867.7|6864.9|6877.6|6874.8|6866.7|6863.3|711
1756885200000|2025-09-03 07:40:00|6868.1|6864.3|6870.3|6866.5|6873.5|6870.7|6867.6|6864.3|530
1756885500000|2025-09-03 07:45:00|6869.8|6867|6873.7|6870.9|6874.8|6872|6869.3|6865.5|314
1756885800000|2025-09-03 07:50:00|6872.7|6869.9|6873.2|6870.4|6875.4|6872.6|6868.6|6865.6|2888
1756886100000|2025-09-03 07:55:00|6873.1|6870.3|6876.8|6874|6876.8|6874|6872.2|6868.9|357
1756886400000|2025-09-03 08:00:00|6876.7|6873.9|6865|6862.2|6876.7|6873.9|6863.1|6860.3|1418
1756886700000|2025-09-03 08:05:00|6865.7|6861.9|6873.5|6870.7|6874.5|6871.7|6865|6861.7|514
1756887000000|2025-09-03 08:10:00|6873.6|6870.8|6880.1|6876.3|6881|6878.1|6873.4|6870.2|627
1756887300000|2025-09-03 08:15:00|6879.2|6876.4|6879.1|6876.3|6881|6877.4|6873.5|6870.7|526
1756887600000|2025-09-03 08:20:00|6879.2|6876.4|6890.1|6887.3|6890.3|6887.3|6879|6876.2|3013
1756887900000|2025-09-03 08:25:00|6890.2|6887.4|6883.3|6880.5|6894|6890.7|6882.1|6879.1|4027
1756888200000|2025-09-03 08:30:00|6883.2|6880.4|6885.8|6883|6888.3|6885.5|6882|6878.8|2054
1756888500000|2025-09-03 08:35:00|6885.5|6881.7|6887.2|6884.4|6888.1|6885.3|6879.9|6877.1|635
1756888800000|2025-09-03 08:40:00|6887.1|6884.3|6900.1|6896.3|6902.1|6898.5|6887.1|6884|1439
1756889100000|2025-09-03 08:45:00|6899.7|6896.9|6889|6886.2|6899.7|6896.9|6886.2|6883.4|642
1756889400000|2025-09-03 08:50:00|6888.8|6886|6889.4|6886.6|6897.3|6894.4|6887|6884.2|2443
1756889700000|2025-09-03 08:55:00|6889.5|6886.7|6887.4|6884.6|6889.6|6886.7|6882.6|6879.8|988
1756890000000|2025-09-03 09:00:00|6887.5|6884.7|6879.1|6876.3|6887.6|6884.7|6875.9|6873.1|720
1756890300000|2025-09-03 09:05:00|6880|6876.2|6880.4|6877.6|6881.4|6878.4|6870.6|6866.8|1814
1756890600000|2025-09-03 09:10:00|6880.2|6876.6|6869|6866.2|6881.4|6877.6|6865|6862.2|1463
1756890900000|2025-09-03 09:15:00|6869.1|6866.3|6876.9|6873.1|6883.3|6880.5|6866.3|6863.5|1517
1756891200000|2025-09-03 09:20:00|6875.6|6872.8|6873.9|6871.1|6878|6875|6870.4|6867.6|958
1756891500000|2025-09-03 09:25:00|6874|6871.2|6869.7|6866.9|6877.7|6874.7|6869.7|6866.9|2233
1756891800000|2025-09-03 09:30:00|6870.1|6867.3|6807.5|6804.7|6870.1|6867.3|6783.1|6780.3|16545
1756892100000|2025-09-03 09:35:00|6805.6|6802.8|6815.6|6812.8|6835.1|6832.3|6805.6|6802.8|7563
1756892400000|2025-09-03 09:40:00|6816.5|6813.7|6810.6|6807.8|6816.5|6813.7|6801.7|6798.9|5897
1756892700000|2025-09-03 09:45:00|6811.2|6807.4|6799.4|6796.6|6814.2|6810.4|6795.3|6792.5|3433
1756893000000|2025-09-03 09:50:00|6799.3|6796.5|6795.9|6793.1|6803|6800.2|6791|6788.2|3480
1756893300000|2025-09-03 09:55:00|6796|6793.2|6795.8|6793|6800.4|6797.1|6791.2|6788.4|4284
1756893600000|2025-09-03 10:00:00|6796.8|6794|6777.1|6774.3|6802.7|6799.9|6775.1|6772.3|3690
1756893900000|2025-09-03 10:05:00|6777|6774.2|6776.9|6774.1|6779.6|6776.3|6772.2|6769.4|6436
1756894200000|2025-09-03 10:10:00|6777.2|6773.4|6789.5|6786.7|6799.8|6796|6774.9|6771.6|6070
1756894500000|2025-09-03 10:15:00|6789.4|6786.6|6785.8|6783|6793.4|6790.3|6783.5|6780.7|1010
1756894800000|2025-09-03 10:20:00|6786.2|6782.4|6797.6|6794.8|6799.1|6795.7|6780.9|6778.1|2019
1756895100000|2025-09-03 10:25:00|6797.5|6794.7|6789.5|6786.7|6798.1|6794.8|6788.5|6785.7|1240
1756895400000|2025-09-03 10:30:00|6789.6|6786.8|6783.7|6780.9|6793|6789.8|6782.8|6780|772
1756895700000|2025-09-03 10:35:00|6783.6|6780.8|6786.6|6783.8|6791.2|6787.8|6783.6|6780.4|1555
1756896000000|2025-09-03 10:40:00|6785.8|6783|6786.9|6783.1|6788.9|6785.6|6780.6|6777.4|1581
1756896300000|2025-09-03 10:45:00|6785.4|6782.6|6778|6774.2|6788|6784.6|6776.5|6773.7|721
1756896600000|2025-09-03 10:50:00|6777.5|6774.7|6766.9|6763.1|6779.1|6775.8|6764.5|6761.7|2159
1756896900000|2025-09-03 10:55:00|6765.5|6762.7|6774.5|6771.7|6778.9|6775.1|6765.4|6762.6|1186
1756897200000|2025-09-03 11:00:00|6775.9|6772.1|6777.5|6774.7|6780|6776.7|6774.5|6771.7|1046
1756897500000|2025-09-03 11:05:00|6776.5|6773.7|6790.3|6787.5|6791.9|6788.1|6774.7|6771.9|1881
1756897800000|2025-09-03 11:10:00|6790.2|6787.4|6777.4|6774.6|6796.5|6793.2|6777.4|6774.6|1660
1756898100000|2025-09-03 11:15:00|6778.2|6775.4|6779.9|6777.1|6786.1|6783|6774.4|6771.6|2116
1756898400000|2025-09-03 11:20:00|6780|6777.2|6788.5|6785.7|6792.7|6789.6|6776.7|6773.9|1458
1756898700000|2025-09-03 11:25:00|6789.3|6786.5|6791.6|6788.8|6794.8|6791.7|6786.5|6783.5|1977
1756899000000|2025-09-03 11:30:00|6791.7|6788.9|6788.2|6785.4|6798|6794.6|6788.2|6784.9|1315
1756899300000|2025-09-03 11:35:00|6786|6782.2|6795.1|6792.3|6797.9|6795.1|6785.9|6782.2|648
1756899600000|2025-09-03 11:40:00|6795.2|6792.4|6792.4|6789.6|6801.7|6798.3|6789.4|6786.2|1470
1756899900000|2025-09-03 11:45:00|6792.8|6789|6782.9|6780.1|6792.8|6789.6|6780.8|6778|1629
1756900200000|2025-09-03 11:50:00|6783|6780.2|6787.4|6783.6|6787.4|6784|6783|6780.2|276
1756900500000|2025-09-03 11:55:00|6787|6784.2|6785.4|6781.6|6789.4|6785.6|6784|6780.7|263
1756900800000|2025-09-03 12:00:00|6784.1|6781.3|6782.4|6778.6|6786.4|6783|6774.1|6771.3|585
1756901100000|2025-09-03 12:05:00|6780.9|6778.1|6786.6|6783.8|6789|6786|6780|6777.2|823
1756901400000|2025-09-03 12:10:00|6787.1|6783.3|6778.2|6774.4|6787.1|6783.9|6775|6772.2|586
1756901700000|2025-09-03 12:15:00|6778.3|6774.5|6767.9|6765.1|6778.3|6774.5|6766.6|6763.8|1299
1756902000000|2025-09-03 12:20:00|6768|6765.2|6772.1|6769.3|6778.4|6774.6|6767.9|6764.6|753
1756902300000|2025-09-03 12:25:00|6773.1|6770.3|6770|6767.2|6775.4|6772.1|6770|6767.2|977
1756902600000|2025-09-03 12:30:00|6770.4|6766.6|6782.2|6778.4|6782.2|6778.9|6769|6766.2|1326
1756902900000|2025-09-03 12:35:00|6781.6|6778.8|6785|6781.2|6785.1|6781.6|6778.7|6775.5|1376
1756903200000|2025-09-03 12:40:00|6783.6|6780.8|6789.8|6786|6790.9|6787.6|6780.5|6777.3|868
1756903500000|2025-09-03 12:45:00|6789.2|6786.4|6796.3|6793.5|6798.7|6795.4|6787.2|6784.4|931
1756903800000|2025-09-03 12:50:00|6796.2|6793.4|6796.3|6793.5|6799.7|6796.4|6793.2|6790.4|1170
1756904100000|2025-09-03 12:55:00|6797.5|6793.7|6799.3|6796.5|6800.6|6797.3|6795.3|6792.5|519
1756904400000|2025-09-03 13:00:00|6799.1|6796.3|6795.2|6792.4|6804.8|6801|6792.3|6788.9|3591
1756904700000|2025-09-03 13:05:00|6795.3|6792.5|6795.9|6792.1|6801.5|6798.7|6787.3|6784.1|1125
1756905000000|2025-09-03 13:10:00|6795.1|6792.3|6788.3|6784.5|6800|6797.2|6787.5|6783.7|2023
1756905300000|2025-09-03 13:15:00|6787.6|6784.8|6796.2|6793.4|6799.6|6796.8|6780.5|6776.7|3620
1756905600000|2025-09-03 13:20:00|6795.2|6792.4|6802.3|6798.5|6804.3|6801.4|6792.2|6788.9|1238
1756905900000|2025-09-03 13:25:00|6802.2|6798.4|6812.8|6810|6815|6811.2|6799.1|6796|3479
1756906200000|2025-09-03 13:30:00|6812|6809.2|6802.5|6799.7|6822.2|6818.4|6798.8|6796|3496
1756906500000|2025-09-03 13:35:00|6803.3|6800.5|6806|6803.2|6808.9|6805.5|6799.4|6796.3|1065
1756906800000|2025-09-03 13:40:00|6806.9|6803.1|6794|6791.2|6814.7|6811.1|6792.9|6789.6|3775
1756907100000|2025-09-03 13:45:00|6794.4|6790.6|6779|6776.2|6796.4|6793.2|6776|6772.9|3649
1756907400000|2025-09-03 13:50:00|6779.2|6776.4|6778.6|6775.8|6784.1|6780.3|6772.6|6769.8|1525
1756907700000|2025-09-03 13:55:00|6779.4|6776.6|6778.7|6775.9|6783.5|6780.7|6773.8|6771|1413
1756908000000|2025-09-03 14:00:00|6779.3|6775.5|6755.6|6752.8|6779.3|6775.5|6748.4|6745.6|6830
1756908300000|2025-09-03 14:05:00|6755.5|6752.7|6748.5|6745.7|6758.1|6754.7|6748.5|6745.7|2016
1756908600000|2025-09-03 14:10:00|6747.7|6744.9|6752.2|6748.4|6759.4|6756.6|6744.5|6741.7|1536
1756908900000|2025-09-03 14:15:00|6752.1|6748.3|6756.3|6752.5|6766.1|6762.3|6751.5|6748.3|1365
1756909200000|2025-09-03 14:20:00|6754.9|6752.1|6756.6|6753.8|6766.1|6762.3|6753.8|6751|1505
1756909500000|2025-09-03 14:25:00|6756.7|6753.9|6751.7|6748.9|6767.3|6764.5|6751.7|6748.9|1528
1756909800000|2025-09-03 14:30:00|6751.8|6749|6755.3|6751.5|6761.3|6757.8|6747.9|6745.1|1165
1756910100000|2025-09-03 14:35:00|6754.8|6752|6753.9|6751.1|6758.3|6755|6747.8|6745|995
1756910400000|2025-09-03 14:40:00|6753.8|6751|6760.2|6756.4|6760.3|6756.9|6749.9|6747.1|792
1756910700000|2025-09-03 14:45:00|6758.7|6755.9|6756.7|6753.9|6767.1|6763.8|6755.7|6752.9|2365
1756911000000|2025-09-03 14:50:00|6755.9|6753.1|6758.3|6755.5|6764.8|6761.5|6751.8|6749|1574
1756911300000|2025-09-03 14:55:00|6759.2|6756.4|6755.2|6752.4|6764.1|6761.3|6754.9|6751.9|1586
1756911600000|2025-09-03 15:00:00|6755.6|6751.8|6755.2|6751.4|6760.5|6757.3|6750.7|6747.5|969
1756911900000|2025-09-03 15:05:00|6753.8|6751|6755.6|6752.8|6760.1|6756.9|6751.6|6748.8|1033
1756912200000|2025-09-03 15:10:00|6755.7|6752.9|6752.8|6750|6758.1|6754.3|6750.8|6748|1267
1756912500000|2025-09-03 15:15:00|6751.8|6749|6750.9|6748.1|6756.3|6753|6749.8|6746.6|2059
1756912800000|2025-09-03 15:20:00|6751|6748.2|6739.9|6737.1|6751.4|6748.2|6738.9|6736.1|1963
1756913100000|2025-09-03 15:25:00|6740|6737.2|6741.8|6739|6748.1|6744.9|6740|6736.9|2014
1756913400000|2025-09-03 15:30:00|6742.8|6740|6746.1|6743.3|6749.9|6747.1|6741.4|6738.6|2097
1756913700000|2025-09-03 15:35:00|6746.9|6744.1|6750.5|6746.7|6757.1|6754|6744.8|6742|2031
1756914000000|2025-09-03 15:40:00|6748.9|6746.1|6759.3|6756.5|6761|6757.7|6746.9|6744.1|1655
1756914300000|2025-09-03 15:45:00|6758.5|6755.7|6756.8|6754|6763.8|6760.6|6756.6|6753.8|1052
1756914600000|2025-09-03 15:50:00|6756.7|6753.9|6797.5|6794.7|6802.4|6799.3|6754.7|6751.9|9743
1756914900000|2025-09-03 15:55:00|6797.9|6794.1|6821.6|6817.8|6830|6827.2|6797.5|6794.1|7995
1756915200000|2025-09-03 16:00:00|6821.9|6819.1|6811.7|6807.9|6827.2|6824.4|6808.1|6805.3|7253
1756915500000|2025-09-03 16:05:00|6811.9|6809.1|6785.1|6782.3|6813.7|6810.1|6785|6780|3207
1756915800000|2025-09-03 16:10:00|6785|6782.2|6788.6|6785.8|6794.2|6790.5|6779|6775.6|1352
1756916100000|2025-09-03 16:15:00|6787|6784.2|6778.8|6775|6793.2|6790.4|6777.3|6774.5|1060
1756916400000|2025-09-03 16:20:00|6778.2|6775.4|6776.6|6773.8|6780.8|6777|6768.4|6765.6|2785
1756916700000|2025-09-03 16:25:00|6778|6774.2|6778|6774.2|6784|6780.6|6774.6|6771.8|1044
1756917000000|2025-09-03 16:30:00|6777.5|6774.7|6777.5|6774.7|6780.2|6776.6|6773.5|6770.4|786
1756917300000|2025-09-03 16:35:00|6777.4|6774.6|6780.4|6777.6|6784|6780.6|6772.6|6769.8|797
1756917600000|2025-09-03 16:40:00|6780.6|6777.8|6778.9|6775.1|6781.4|6778.6|6771.7|6768.9|764
1756917900000|2025-09-03 16:45:00|6777.6|6774.8|6762.7|6759.9|6778.9|6775.1|6760.8|6758|912
1756918200000|2025-09-03 16:50:00|6763.8|6761|6762.6|6759.8|6768.2|6764.8|6756.6|6753.8|718
1756918500000|2025-09-03 16:55:00|6761.8|6759|6758.7|6755.9|6765.2|6761.8|6757.8|6755|711
1756918800000|2025-09-03 17:00:00|6758.8|6756|6758.3|6754.5|6763.2|6759.9|6750.8|6748|1383
1756919100000|2025-09-03 17:05:00|6757.7|6754.9|6758|6755.2|6761.3|6758|6753.9|6751.1|509
1756919400000|2025-09-03 17:10:00|6757|6754.2|6758.7|6755.9|6759.3|6756.1|6754.9|6752.1|397
1756919700000|2025-09-03 17:15:00|6758.9|6756.1|6762.8|6760|6763.2|6760|6755.7|6752.5|793
1756920000000|2025-09-03 17:20:00|6763.8|6761|6756.4|6752.6|6764.5|6761.7|6754.8|6752|539
1756920300000|2025-09-03 17:25:00|6755.7|6752.9|6750.9|6748.1|6758.4|6754.6|6749.9|6747.1|670
1756920600000|2025-09-03 17:30:00|6751|6748.2|6751|6748.2|6755.4|6751.6|6748.9|6746.1|826
1756920900000|2025-09-03 17:35:00|6751.9|6749.1|6756.3|6752.5|6756.3|6752.9|6750.9|6747.6|290
1756921200000|2025-09-03 17:40:00|6755|6752.2|6747.9|6745.1|6757.3|6754.2|6746.9|6744.1|833
1756921500000|2025-09-03 17:45:00|6747.2|6744.4|6742.6|6738.8|6749.4|6746.2|6733.2|6730.4|2608
1756921800000|2025-09-03 17:50:00|6741.5|6738.7|6739.8|6737|6742.5|6739.5|6733.7|6729.9|592
1756922100000|2025-09-03 17:55:00|6740.8|6737.8|6740.8|6737|6746.7|6743.4|6737.8|6735|1160
1756922400000|2025-09-03 18:00:00|6740.9|6737.1|6750.7|6747.9|6752.9|6749.6|6740.7|6737.1|806
1756922700000|2025-09-03 18:05:00|6750.5|6747.7|6742.8|6740|6751|6747.7|6742.8|6740|641
1756923000000|2025-09-03 18:10:00|6744.2|6740.4|6742.7|6739.9|6748.2|6744.9|6742.5|6739.7|1438
1756923300000|2025-09-03 18:15:00|6743.5|6740.7|6744.7|6741.9|6748.1|6744.9|6742.6|6739.8|843
1756923600000|2025-09-03 18:20:00|6744.8|6742|6748.9|6746.1|6749.4|6746.3|6742.9|6740.1|777
1756923900000|2025-09-03 18:25:00|6749.9|6747.1|6756.5|6753.7|6757.7|6753.9|6746.6|6743.8|4202
1756924200000|2025-09-03 18:30:00|6756.7|6753.9|6749.5|6746.7|6757|6753.9|6745.5|6742.7|1376
1756924500000|2025-09-03 18:35:00|6749.4|6746.6|6740.8|6738|6750|6746.7|6739.8|6737|293
1756924800000|2025-09-03 18:40:00|6742.2|6738.4|6745.8|6743|6745.8|6743|6739.8|6737|289
1756925100000|2025-09-03 18:45:00|6745.7|6742.9|6739.7|6736.9|6746.3|6743|6738.8|6736|229
1756925400000|2025-09-03 18:50:00|6739.6|6736.8|6741.4|6738.6|6745.1|6741.8|6739.5|6736.7|455
1756925700000|2025-09-03 18:55:00|6742.6|6738.8|6740.7|6737.9|6742.6|6739.6|6739.7|6736.9|89
1756926000000|2025-09-03 19:00:00|6740.5|6737.7|6741.6|6738.8|6741.7|6738.8|6736.1|6733|341
1756926300000|2025-09-03 19:05:00|6742.2|6738.4|6741.7|6738.9|6743.2|6739.4|6739.5|6736.7|345
1756926600000|2025-09-03 19:10:00|6743.1|6739.3|6740.8|6738|6743.6|6740.8|6740.6|6737.8|134
1756926900000|2025-09-03 19:15:00|6740.7|6737.9|6739.9|6737.1|6742.2|6738.8|6738.9|6736.1|172
1756927200000|2025-09-03 19:20:00|6740.7|6737.9|6737.8|6735|6741.3|6738.1|6736.7|6733.9|117
1756927500000|2025-09-03 19:25:00|6737.9|6735.1|6734.7|6731.9|6739.2|6735.4|6734.6|6731.8|176
1756927800000|2025-09-03 19:30:00|6735.7|6732.9|6738.2|6734.4|6738.2|6734.8|6734.7|6731.5|182
1756928100000|2025-09-03 19:35:00|6737.6|6734.8|6737.7|6734.9|6739.6|6736.8|6736.6|6733.8|177
1756928400000|2025-09-03 19:40:00|6737.6|6734.8|6741.1|6737.3|6741.6|6737.8|6737.6|6734.8|154
1756928700000|2025-09-03 19:45:00|6741.2|6737.4|6744|6740.2|6745.9|6742.1|6739.7|6736.9|225
1756929000000|2025-09-03 19:50:00|6743.4|6740.6|6747.5|6744.7|6751|6747.2|6743.4|6740.6|226
1756929300000|2025-09-03 19:55:00|6747.6|6744.8|6746.5|6743.7|6749|6745.2|6745.5|6742.7|214
1756929600000|2025-09-03 20:00:00|6746.4|6743.6|6746.4|6743.6|6748|6744.8|6745.6|6742.8|241
1756929900000|2025-09-03 20:05:00|6746.2|6743.4|6747.5|6743.7|6747.5|6744.4|6746.1|6743.3|63
1756930200000|2025-09-03 20:10:00|6747|6744.2|6743.5|6740.7|6748.5|6745.2|6743.5|6740.3|67
1756930500000|2025-09-03 20:15:00|6743.4|6740.6|6742.3|6739.5|6744.1|6741.1|6742.2|6739.4|23
1756930800000|2025-09-03 20:20:00|6742.2|6739.4|6742.8|6739|6742.8|6739.4|6740|6736.8|168
1756931100000|2025-09-03 20:25:00|6742|6740|6745.7|6742.9|6745.9|6742.9|6742|6739|30
1756931400000|2025-09-03 20:30:00|6746.9|6743.1|6740.7|6736.9|6746.9|6743.1|6736.8|6734|271
1756931700000|2025-09-03 20:35:00|6740.6|6736.8|6747.2|6743.4|6747.2|6744.1|6740.5|6736.8|131
1756932000000|2025-09-03 20:40:00|6746.9|6743.1|6743.4|6739.6|6749.2|6745.4|6742|6739.2|196
1756932300000|2025-09-03 20:45:00|6743.5|6739.7|6742|6739.2|6743.5|6739.7|6740|6736.6|61
1756932600000|2025-09-03 20:50:00|6742.5|6738.7|6731.9|6729.1|6742.5|6738.7|6730.9|6728.1|228
1756932900000|2025-09-03 20:55:00|6733|6729.2|6730.6|6727.8|6733.2|6729.8|6728.9|6726.1|87
1756933200000|2025-09-03 21:00:00|6730.9|6727.1|6732.6|6728.8|6734.4|6730.6|6730.4|6727.1|11
1756933500000|2025-09-03 21:05:00|6732.5|6728.7|6733.7|6729.9|6733.7|6729.9|6732.5|6728.7|2
1756933800000|2025-09-03 21:10:00|6733.5|6729.7|6733.7|6729.9|6733.7|6729.9|6733.5|6729.7|2
1756934100000|2025-09-03 21:15:00|6733.6|6729.8|6732.6|6728.8|6734.7|6729.8|6732.6|6726.9|7
1756934400000|2025-09-03 21:20:00|6732.7|6728.9|6733.6|6729.8|6735.3|6729.8|6732.7|6727.5|1
1756934700000|2025-09-03 21:25:00|6733.5|6729.7|6733.5|6729.7|6733.5|6729.7|6733.4|6729.6|1
1756935000000|2025-09-03 21:30:00|6731.5|6727.7|6732.6|6728.8|6735|6728.8|6731.5|6727.2|5
1756935300000|2025-09-03 21:35:00|6732.2|6728.4|6732.1|6728.3|6732.2|6728.4|6731.9|6728.1|0
1756935600000|2025-09-03 21:40:00|6732|6728.2|6731.8|6728|6732|6728.2|6731.8|6728|0
1756935900000|2025-09-03 21:45:00|6732.7|6728.9|6733.1|6729.3|6733.1|6729.3|6732.7|6728.9|2
1756936200000|2025-09-03 21:50:00|6733.2|6729.4|6735|6727.2|6735|6729.5|6731.3|6727.2|4
1756936500000|2025-09-03 21:55:00|6735.2|6727.4|6733.5|6729.7|6735.2|6730.3|6732.1|6727.2|5
1756944000000|2025-09-04 00:00:00|6737.5|6730.9|6732.3|6729.5|6737.5|6731|6730.3|6727|174
1756944300000|2025-09-04 00:05:00|6732.8|6729|6726.3|6723.5|6732.9|6729.5|6726.2|6723.1|168
1756944600000|2025-09-04 00:10:00|6726.4|6723.6|6731.3|6727.5|6731.9|6728.5|6726.4|6723.6|112
1756944900000|2025-09-04 00:15:00|6731.8|6728|6727.9|6724.1|6731.8|6728|6724.3|6720.9|99
1756945200000|2025-09-04 00:20:00|6727.3|6724.5|6727.8|6724|6727.9|6724.5|6724.3|6721.1|23
1756945500000|2025-09-04 00:25:00|6726.5|6723.7|6728.8|6725|6728.9|6725.5|6726.3|6723.1|18
1756945800000|2025-09-04 00:30:00|6727.5|6724.7|6729|6725.2|6730|6726.2|6726.3|6723.5|49
1756946100000|2025-09-04 00:35:00|6729.8|6726|6732.8|6729|6732.9|6729.1|6728.5|6725.7|28
1756946400000|2025-09-04 00:40:00|6731.5|6728.7|6726.9|6724.1|6732.8|6729.5|6725.8|6722.1|81
1756946700000|2025-09-04 00:45:00|6727.9|6725.1|6729.7|6726.9|6731.8|6729|6727.9|6725.1|36
1756947000000|2025-09-04 00:50:00|6729.8|6727|6729.8|6727|6730.6|6727.8|6727.8|6724.8|41
1756947300000|2025-09-04 00:55:00|6729.7|6725.9|6729.6|6725.8|6730.7|6727.1|6728.7|6724.9|27
1756947600000|2025-09-04 01:00:00|6728.8|6726|6723.2|6720.4|6728.8|6726|6714.5|6711.3|379
1756947900000|2025-09-04 01:05:00|6723.1|6719.3|6724|6721.2|6726.8|6724|6722|6719.2|65
1756948200000|2025-09-04 01:10:00|6724.8|6722|6723.2|6720.4|6726.6|6723.2|6722.2|6719.1|68
1756948500000|2025-09-04 01:15:00|6723.8|6720|6722.4|6719.6|6725.2|6722.4|6722.1|6719|38
1756948800000|2025-09-04 01:20:00|6723.1|6719.3|6717.5|6714.7|6723.5|6720.7|6715.8|6712|206
1756949100000|2025-09-04 01:25:00|6717.6|6714.8|6717.5|6713.7|6721.5|6718.2|6716.7|6713.6|73
1756949400000|2025-09-04 01:30:00|6717.6|6713.8|6719.5|6715.7|6720.7|6717.9|6717.5|6713.7|54
1756949700000|2025-09-04 01:35:00|6718.8|6716|6713.7|6710.9|6719.5|6716|6711.8|6708.5|184
1756950000000|2025-09-04 01:40:00|6714.1|6710.3|6713.7|6710.9|6714.7|6711.9|6710.5|6707.5|237
1756950300000|2025-09-04 01:45:00|6713.8|6711|6710.8|6708|6714.7|6711.9|6710.8|6708|24
1756950600000|2025-09-04 01:50:00|6711.2|6707.4|6713.7|6710.9|6714.8|6712|6710.8|6707.4|43
1756950900000|2025-09-04 01:55:00|6713.8|6711|6716.9|6714.1|6716.9|6714.1|6712.4|6708.6|96
1756951200000|2025-09-04 02:00:00|6717|6714.2|6715.8|6713|6718.9|6716.1|6712.9|6709.6|108
1756951500000|2025-09-04 02:05:00|6715.6|6711.8|6712.4|6708.6|6715.6|6712.2|6710.8|6707.5|52
1756951800000|2025-09-04 02:10:00|6712.8|6710|6710.9|6708.1|6713.4|6710.1|6710.8|6707.5|356
1756952100000|2025-09-04 02:15:00|6709.7|6706.9|6710.6|6706.8|6712.6|6709.3|6708.7|6704.9|136
1756952400000|2025-09-04 02:20:00|6711.3|6707.5|6713.4|6709.6|6713.4|6709.7|6711.3|6707.5|43
1756952700000|2025-09-04 02:25:00|6712.5|6709.7|6712.2|6708.4|6713.4|6709.7|6711.4|6708.4|31
1756953000000|2025-09-04 02:30:00|6711.5|6708.7|6712.7|6709.9|6715.7|6712.9|6710.5|6707.6|317
1756953300000|2025-09-04 02:35:00|6712.8|6710|6714.2|6710.4|6714.2|6711.2|6711.1|6708.3|54
1756953600000|2025-09-04 02:40:00|6714.1|6711.3|6718|6715.2|6718|6715.2|6713.2|6710.2|385
1756953900000|2025-09-04 02:45:00|6718.1|6715.3|6716.1|6712.3|6720.1|6717.2|6714.4|6711.6|221
1756954200000|2025-09-04 02:50:00|6716|6712.2|6722.6|6719.8|6725.1|6721.8|6714.7|6711.9|223
1756954500000|2025-09-04 02:55:00|6722.7|6719.9|6723.2|6719.4|6724.3|6721|6720.8|6717.6|239
1756954800000|2025-09-04 03:00:00|6721.9|6719.1|6721.1|6718.3|6724.1|6720.3|6718.9|6716.1|98
1756955100000|2025-09-04 03:05:00|6720.1|6717.3|6719|6716.2|6722.6|6719.3|6718.9|6715.7|80
1756955400000|2025-09-04 03:10:00|6719.8|6717|6718.9|6716.1|6721.5|6718.1|6717|6714.2|461
1756955700000|2025-09-04 03:15:00|6719.4|6715.6|6717.3|6713.5|6720.4|6716.6|6717|6713.5|64
1756956000000|2025-09-04 03:20:00|6716.8|6714|6719.8|6717|6722.3|6719.2|6716.8|6714|83
1756956300000|2025-09-04 03:25:00|6720.3|6716.5|6721.4|6717.6|6721.4|6718.2|6718|6715.2|40
1756956600000|2025-09-04 03:30:00|6720|6717.2|6714.7|6711.9|6720.4|6717.3|6713.7|6710.9|156
1756956900000|2025-09-04 03:35:00|6714.8|6712|6712.9|6710.1|6716|6712.2|6712.7|6709.9|44
1756957200000|2025-09-04 03:40:00|6712.8|6710|6713.3|6709.5|6713.3|6710|6709.9|6707.1|42
1756957500000|2025-09-04 03:45:00|6712.8|6710|6712.9|6710.1|6714.3|6710.5|6711.9|6709.1|11
1756957800000|2025-09-04 03:50:00|6712.8|6710|6710.1|6707.3|6712.8|6710|6704.9|6701.6|790
1756958100000|2025-09-04 03:55:00|6711|6708.2|6713.4|6709.6|6713.4|6709.6|6709|6706.2|31
1756958400000|2025-09-04 04:00:00|6713.1|6710.3|6708.1|6705.3|6713.1|6710.3|6707|6703.9|74
1756958700000|2025-09-04 04:05:00|6708.7|6704.9|6705.7|6701.9|6708.7|6704.9|6704.1|6701.3|53
1756959000000|2025-09-04 04:10:00|6705.1|6702.3|6707.7|6703.9|6708.6|6704.8|6705.1|6701.9|49
1756959300000|2025-09-04 04:15:00|6707.1|6704.3|6707.7|6703.9|6708.6|6704.8|6706.1|6702.9|50
1756959600000|2025-09-04 04:20:00|6707.6|6703.8|6710.5|6706.7|6710.6|6706.8|6705.2|6702.4|20
1756959900000|2025-09-04 04:25:00|6710.6|6706.8|6709.1|6706.3|6710.7|6706.9|6709.1|6706.3|14
1756960200000|2025-09-04 04:30:00|6713.5|6705.7|6709.7|6705.9|6713.5|6709.2|6709.1|6705.7|166
1756960500000|2025-09-04 04:35:00|6709.6|6705.8|6710.2|6707.4|6710.7|6707.4|6708.1|6704.9|10
1756960800000|2025-09-04 04:40:00|6710.3|6707.5|6709.7|6705.9|6711.2|6708.4|6709.1|6705.9|23
1756961100000|2025-09-04 04:45:00|6709.8|6706|6710.7|6706.9|6710.7|6706.9|6709.2|6706|8
1756961400000|2025-09-04 04:50:00|6710.2|6707.4|6711.7|6707.9|6711.7|6707.9|6710.1|6706.9|2
1756961700000|2025-09-04 04:55:00|6711.6|6707.8|6710.2|6707.4|6711.6|6707.8|6709.8|6706.9|55
1756962000000|2025-09-04 05:00:00|6711.7|6707.9|6709.8|6706|6711.7|6707.9|6709.1|6705.9|18
1756962300000|2025-09-04 05:05:00|6709.7|6705.9|6709.2|6706.4|6709.8|6706.4|6708.2|6705|26
1756962600000|2025-09-04 05:10:00|6709.3|6706.5|6708.3|6705.5|6710.8|6707|6707.2|6704|36
1756962900000|2025-09-04 05:15:00|6708.7|6704.9|6711.5|6707.7|6711.6|6708.4|6708.7|6704.9|30
1756963200000|2025-09-04 05:20:00|6711.6|6707.8|6707.1|6704.3|6711.6|6707.8|6707.1|6703.7|45
1756963500000|2025-09-04 05:25:00|6707.5|6703.7|6706.6|6702.8|6708.5|6704.7|6706.1|6702.8|25
1756963800000|2025-09-04 05:30:00|6706.5|6702.7|6702.6|6699.8|6709.5|6705.7|6701.7|6698.7|194
1756964100000|2025-09-04 05:35:00|6702.7|6699.9|6703.1|6700.3|6703.4|6700.4|6701.8|6698.6|56
1756964400000|2025-09-04 05:40:00|6703|6700.2|6704.5|6700.7|6704.7|6701.3|6697.2|6694.4|194
1756964700000|2025-09-04 05:45:00|6704.6|6700.8|6704.3|6701.5|6705.9|6702.5|6701.3|6698.5|698
1756965000000|2025-09-04 05:50:00|6705.3|6702.5|6711.3|6708.5|6714.7|6711.2|6705.3|6702.5|418
1756965300000|2025-09-04 05:55:00|6712.1|6709.3|6706.5|6702.7|6712.6|6709.4|6702.2|6699.4|1368
1756965600000|2025-09-04 06:00:00|6705.9|6703.1|6701.9|6699.1|6708.5|6705.2|6701.9|6699.1|621
1756965900000|2025-09-04 06:05:00|6702|6699.2|6703.8|6701|6705.2|6702|6696.8|6693.7|626
1756966200000|2025-09-04 06:10:00|6703.9|6701.1|6709|6706.2|6711.5|6707.7|6703|6700.2|263
1756966500000|2025-09-04 06:15:00|6709.1|6706.3|6702.2|6699.4|6709.1|6706.3|6702.1|6699.3|196
1756966800000|2025-09-04 06:20:00|6702|6699.2|6697.3|6694.5|6704.6|6701.3|6696.2|6693.4|227
1756967100000|2025-09-04 06:25:00|6697.4|6694.6|6698.3|6695.5|6700.9|6697.5|6694.6|6691.8|462
1756967400000|2025-09-04 06:30:00|6698.2|6695.4|6684.4|6681.6|6699|6695.5|6683.7|6680.9|887
1756967700000|2025-09-04 06:35:00|6684.6|6681.8|6686.4|6683.6|6688|6684.6|6681.5|6678.7|625
1756968000000|2025-09-04 06:40:00|6687|6683.2|6689.5|6686.7|6692|6688.6|6685.7|6682.9|621
1756968300000|2025-09-04 06:45:00|6689.4|6686.6|6688|6684.2|6689.4|6686.6|6685.5|6682.7|314
1756968600000|2025-09-04 06:50:00|6686.6|6683.8|6678.4|6675.6|6688.6|6684.8|6678.3|6675.1|1324
1756968900000|2025-09-04 06:55:00|6679.3|6676.5|6680.3|6677.5|6684.9|6681.1|6676.9|6674.1|1037
1756969200000|2025-09-04 07:00:00|6680.9|6677.1|6666.7|6663.9|6682.4|6679.6|6663.9|6661.1|2156
1756969500000|2025-09-04 07:05:00|6667|6664.2|6671.5|6668.7|6673|6669.2|6660.6|6657.8|1704
1756969800000|2025-09-04 07:10:00|6671.6|6668.8|6684.2|6681.4|6686.3|6683.5|6671.5|6668.7|1293
1756970100000|2025-09-04 07:15:00|6684.4|6681.6|6686.3|6683.5|6689.3|6686.5|6681.4|6678.6|1183
1756970400000|2025-09-04 07:20:00|6687.2|6684.4|6684.3|6681.5|6689.1|6686.3|6682.5|6679.7|1172
1756970700000|2025-09-04 07:25:00|6685|6682.2|6678.6|6675.8|6690.9|6688|6677.8|6675|1339
1756971000000|2025-09-04 07:30:00|6678.8|6676|6675.5|6672.7|6680.9|6678|6673.9|6670.1|650
1756971300000|2025-09-04 07:35:00|6675.6|6672.8|6683.9|6680.1|6685.3|6681.7|6674.1|6671.3|873
1756971600000|2025-09-04 07:40:00|6683.8|6680|6689.7|6686.9|6690.9|6687.9|6682.2|6679.4|1247
1756971900000|2025-09-04 07:45:00|6689.9|6687.1|6678.7|6675.9|6689.9|6687.1|6678.7|6675.9|378
1756972200000|2025-09-04 07:50:00|6679.6|6676.8|6668.4|6665.6|6680.6|6677.8|6667.4|6664.6|772
1756972500000|2025-09-04 07:55:00|6668.5|6665.7|6670|6667.2|6670.3|6667.2|6665.2|6662.3|1899
1756972800000|2025-09-04 08:00:00|6670.6|6666.8|6672|6669.2|6677.1|6673.3|6667.8|6665|1128
1756973100000|2025-09-04 08:05:00|6672.2|6669.4|6680.3|6677.5|6681.7|6678.3|6667.5|6664.7|1136
1756973400000|2025-09-04 08:10:00|6681.3|6678.5|6680|6676.2|6686.7|6683.3|6679.2|6676|736
1756973700000|2025-09-04 08:15:00|6679.4|6676.6|6704.5|6700.7|6704.5|6701.2|6677.4|6674.6|3944
1756974000000|2025-09-04 08:20:00|6704.2|6700.4|6709.3|6706.5|6727.1|6724.1|6698.3|6694.7|8093
1756974300000|2025-09-04 08:25:00|6709|6705.2|6699.8|6696|6709|6705.5|6685.8|6683|5282
1756974600000|2025-09-04 08:30:00|6699.2|6696.4|6694.4|6691.6|6702|6698.2|6693.2|6690.4|2638
1756974900000|2025-09-04 08:35:00|6694.5|6691.7|6694.6|6691.8|6700.5|6697.7|6693.3|6690.5|2530
1756975200000|2025-09-04 08:40:00|6694.5|6691.7|6688.2|6685.4|6698.9|6695.6|6688.2|6685.4|4114
1756975500000|2025-09-04 08:45:00|6689.5|6685.7|6693|6690.2|6693.9|6691.1|6688|6685.2|1213
1756975800000|2025-09-04 08:50:00|6694.5|6690.7|6695.5|6692.7|6698.4|6695.1|6692.1|6689.3|605
1756976100000|2025-09-04 08:55:00|6695.7|6692.9|6691.2|6688.4|6698.8|6696|6690.6|6687.8|1120
1756976400000|2025-09-04 09:00:00|6691|6688.2|6683.8|6681|6696|6693.2|6679.7|6676.9|1209
1756976700000|2025-09-04 09:05:00|6683.1|6680|6679.5|6676.7|6683.1|6680.3|6675.5|6672.7|779
1756977000000|2025-09-04 09:10:00|6679.2|6676.4|6681|6678.2|6682.9|6679.9|6678.2|6675.3|567
1756977300000|2025-09-04 09:15:00|6681.2|6678.4|6675.7|6672.9|6681.4|6678.6|6670.7|6667.9|704
1756977600000|2025-09-04 09:20:00|6675.8|6673|6678.7|6675.9|6679.2|6675.9|6674.5|6671.2|413
1756977900000|2025-09-04 09:25:00|6679.4|6676.6|6685.4|6682.6|6689.5|6686.7|6679.4|6676.6|948
1756978200000|2025-09-04 09:30:00|6685|6682.2|6679.3|6676.5|6686.8|6683|6672.4|6669.5|445
1756978500000|2025-09-04 09:35:00|6679.4|6676.6|6681.3|6678.5|6682.8|6679.5|6676.4|6673.6|509
1756978800000|2025-09-04 09:40:00|6681.4|6678.6|6681.3|6678.5|6684.4|6681.2|6678.4|6675|766
1756979100000|2025-09-04 09:45:00|6680.9|6678.1|6679.4|6676.6|6682.2|6679.1|6677.4|6673.7|396
1756979400000|2025-09-04 09:50:00|6679.5|6675.7|6685.8|6683|6687.4|6684.3|6676.5|6673.7|386
1756979700000|2025-09-04 09:55:00|6686.1|6683.3|6677.4|6674.6|6686.9|6683.3|6674.3|6671.5|662
1756980000000|2025-09-04 10:00:00|6678.3|6675.5|6675.2|6671.4|6686.9|6684.1|6674|6671.2|938
1756980300000|2025-09-04 10:05:00|6675.1|6672.3|6676.6|6673.8|6678.5|6675.4|6675.1|6672.2|381
1756980600000|2025-09-04 10:10:00|6676.7|6673.9|6678.5|6675.7|6681.8|6679|6674.7|6671.9|577
1756980900000|2025-09-04 10:15:00|6678.4|6675.6|6671.2|6667.4|6679|6675.6|6669.4|6666.6|778
1756981200000|2025-09-04 10:20:00|6670.6|6667.8|6671.7|6668.9|6677.1|6673.8|6669.7|6666.9|532
1756981500000|2025-09-04 10:25:00|6672.5|6669.7|6672.6|6669.8|6675.1|6671.3|6670.6|6667.8|259
1756981800000|2025-09-04 10:30:00|6673.2|6669.4|6661.8|6659|6674.1|6670.7|6661.8|6659|898
1756982100000|2025-09-04 10:35:00|6660.6|6657.8|6654.5|6651.7|6661|6657.8|6646.3|6643.4|2173
1756982400000|2025-09-04 10:40:00|6654.6|6651.8|6653.6|6650.8|6657.4|6654.6|6648.7|6645.9|1078
1756982700000|2025-09-04 10:45:00|6653.5|6650.7|6658.5|6655.7|6658.9|6655.7|6652.7|6649.9|540
1756983000000|2025-09-04 10:50:00|6658.6|6655.8|6657.6|6654.8|6661|6657.2|6652.6|6649.8|946
1756983300000|2025-09-04 10:55:00|6657.7|6654.9|6651.9|6649.1|6658.2|6654.9|6649.9|6647.1|536
1756983600000|2025-09-04 11:00:00|6653.3|6649.5|6653.6|6650.8|6656.3|6652.5|6648.3|6645.5|1252
1756983900000|2025-09-04 11:05:00|6654.5|6651.7|6661.7|6658.9|6664.5|6661.5|6650.4|6647.3|1048
1756984200000|2025-09-04 11:10:00|6661.5|6658.7|6673.3|6670.5|6675.3|6672.5|6658.7|6655.9|1712
1756984500000|2025-09-04 11:15:00|6673.7|6670.9|6670.9|6668.1|6676.8|6673.5|6670.8|6667|361
1756984800000|2025-09-04 11:20:00|6671|6668.2|6680.7|6677.9|6682.8|6679|6670.1|6666.8|1864
1756985100000|2025-09-04 11:25:00|6681.6|6678.8|6683.8|6680|6683.9|6681.1|6679.5|6676.2|585
1756985400000|2025-09-04 11:30:00|6683.9|6681.1|6691.9|6689.1|6693|6690.2|6683.9|6681.1|2946
1756985700000|2025-09-04 11:35:00|6691|6688.2|6692.9|6690.1|6693.7|6690.9|6687.9|6684.2|774
1756986000000|2025-09-04 11:40:00|6693.3|6689.5|6689.9|6687.1|6695.7|6692.9|6687.3|6683.5|2699
1756986300000|2025-09-04 11:45:00|6689|6686.2|6681.3|6677.5|6689.5|6686.2|6679.9|6676.6|759
1756986600000|2025-09-04 11:50:00|6681.6|6678.8|6686.3|6682.5|6686.3|6682.5|6680.8|6677.7|391
1756986900000|2025-09-04 11:55:00|6685.9|6683.1|6688.9|6686.1|6690|6687.2|6685.9|6682.7|260
1756987200000|2025-09-04 12:00:00|6689|6686.2|6686.3|6683.5|6689.9|6687.1|6681.9|6679.1|660
1756987500000|2025-09-04 12:05:00|6686.5|6682.7|6686.8|6684|6691.9|6689.1|6682|6679.2|991
1756987800000|2025-09-04 12:10:00|6686.5|6682.7|6681.5|6678.7|6687.2|6684.4|6679.5|6676.5|869
1756988100000|2025-09-04 12:15:00|6681.7|6678.9|6679|6676.2|6682.7|6679.9|6673.9|6671.1|646
1756988400000|2025-09-04 12:20:00|6678.9|6676.1|6684.4|6681.6|6685.1|6682.3|6677|6673.8|323
1756988700000|2025-09-04 12:25:00|6685.4|6682.6|6683.5|6680.7|6685.8|6682.9|6681.3|6678.2|757
1756989000000|2025-09-04 12:30:00|6683.4|6680.6|6678|6675.2|6685.1|6682.3|6677.3|6674.5|790
1756989300000|2025-09-04 12:35:00|6678.1|6675.3|6673.1|6669.3|6679.2|6675.5|6667.1|6663.3|1515
1756989600000|2025-09-04 12:40:00|6673|6669.2|6671.4|6668.6|6673.1|6670.3|6666.8|6664|547
1756989900000|2025-09-04 12:45:00|6671.3|6668.5|6669|6665.2|6672.4|6669.6|6667.6|6664.8|476
1756990200000|2025-09-04 12:50:00|6668.4|6665.6|6669.7|6666.9|6674.2|6670.4|6666.1|6663.3|547
1756990500000|2025-09-04 12:55:00|6669.8|6667|6672.1|6668.3|6675.2|6671.8|6667.6|6664.8|704
1756990800000|2025-09-04 13:00:00|6670.7|6667.9|6661|6657.2|6680.1|6676.8|6657.7|6654.5|3029
1756991100000|2025-09-04 13:05:00|6660.4|6657.6|6648|6645.2|6664.1|6660.7|6647|6644.2|1771
1756991400000|2025-09-04 13:10:00|6648.2|6645.4|6653.4|6649.6|6654.2|6650.8|6626.6|6623.8|4868
1756991700000|2025-09-04 13:15:00|6653.2|6649.4|6656.3|6652.5|6666.9|6663.2|6648.6|6645.8|2794
1756992000000|2025-09-04 13:20:00|6655.9|6653.1|6658.4|6655.6|6664.6|6661.3|6653.9|6651.1|1873
1756992300000|2025-09-04 13:25:00|6658.3|6655.5|6661.1|6658.3|6665.4|6662.3|6657.9|6655.1|588
1756992600000|2025-09-04 13:30:00|6661|6658.2|6660.9|6658.1|6669.8|6666.8|6659|6656.2|1865
1756992900000|2025-09-04 13:35:00|6661.7|6658.9|6677.1|6673.3|6677.9|6674.9|6661.7|6658.9|1471
1756993200000|2025-09-04 13:40:00|6677.3|6674.5|6667.3|6664.5|6678.4|6675.6|6663.2|6660|1161
1756993500000|2025-09-04 13:45:00|6667.8|6664|6662.8|6660|6668|6665.2|6657.3|6654|1036
1756993800000|2025-09-04 13:50:00|6662.7|6659.9|6659.2|6656.4|6664.1|6661.3|6658.2|6655.4|1099
1756994100000|2025-09-04 13:55:00|6659.3|6656.5|6657.9|6655.1|6664.1|6661.3|6653.3|6649.5|1003
1756994400000|2025-09-04 14:00:00|6658.7|6654.1|6647.2|6644.4|6663.9|6661.1|6645.2|6642.2|2000
1756994700000|2025-09-04 14:05:00|6648.1|6645.3|6657.2|6654.4|6677.9|6673.4|6645.5|6642.7|3947
1756995000000|2025-09-04 14:10:00|6657.9|6655.1|6653.4|6650.6|6660.7|6656.9|6648.2|6645.2|1078
1756995300000|2025-09-04 14:15:00|6653.5|6650.7|6656.4|6653.6|6664.7|6661.4|6650.4|6647.1|1194
1756995600000|2025-09-04 14:20:00|6656.5|6653.7|6664.7|6661.9|6673.4|6670.2|6654.7|6651.9|1740
1756995900000|2025-09-04 14:25:00|6664.9|6662.1|6677.4|6674.6|6688.4|6685|6663.1|6660|9451
1756996200000|2025-09-04 14:30:00|6677.5|6674.7|6675.4|6672.6|6680.5|6677.7|6666.6|6663.2|2163
1756996500000|2025-09-04 14:35:00|6676.2|6673.4|6679.4|6676.6|6681.4|6678.6|6669.7|6666.3|1763
1756996800000|2025-09-04 14:40:00|6679.5|6676.7|6678.6|6675.8|6680.5|6677.7|6665.6|6661.8|2037
1756997100000|2025-09-04 14:45:00|6677.9|6675.1|6686.8|6684|6686.8|6684|6677.9|6675.1|1744
1756997400000|2025-09-04 14:50:00|6686.7|6683.9|6687|6684.2|6688.1|6685.3|6682.4|6678.8|1041
1756997700000|2025-09-04 14:55:00|6686.8|6683|6694|6690.2|6698.4|6695.6|6686.8|6683|2192
1756998000000|2025-09-04 15:00:00|6693.6|6690.8|6690.6|6687.8|6695.4|6692.5|6690.3|6687.2|1160
1756998300000|2025-09-04 15:05:00|6690.4|6687.6|6694.6|6691.8|6698.5|6695.7|6688.4|6685.1|1973
1756998600000|2025-09-04 15:10:00|6693.6|6690.8|6695.2|6692.4|6700|6697.2|6691.7|6688.8|2500
1756998900000|2025-09-04 15:15:00|6695.1|6691.3|6696.7|6693.9|6697.8|6695|6690.5|6687.6|873
1756999200000|2025-09-04 15:20:00|6696.6|6693.8|6696.1|6693.3|6696.7|6693.9|6689.8|6686.4|1200
1756999500000|2025-09-04 15:25:00|6696|6693.2|6696|6693.2|6699.5|6696.7|6693.2|6690.4|2690
1756999800000|2025-09-04 15:30:00|6695.9|6693.1|6703|6700.2|6707.9|6705.1|6691.9|6688.8|3139
1757000100000|2025-09-04 15:35:00|6702.8|6700|6699.1|6696.3|6704|6701.2|6696.5|6692.7|2333
1757000400000|2025-09-04 15:40:00|6700.2|6696.4|6688.9|6686.1|6703.4|6699.7|6688.9|6686.1|1475
1757000700000|2025-09-04 15:45:00|6688.8|6686|6688.7|6685.9|6692.5|6689.6|6682.6|6679.3|1223
1757001000000|2025-09-04 15:50:00|6688.6|6685.8|6689.8|6687|6690.5|6687.7|6686.4|6683.6|631
1757001300000|2025-09-04 15:55:00|6689.5|6686.7|6689.4|6686.6|6690.8|6688|6687.4|6683.6|1100
1757001600000|2025-09-04 16:00:00|6688.9|6685.1|6684.3|6681.5|6695.7|6692.9|6674.5|6671.3|2816
1757001900000|2025-09-04 16:05:00|6684.2|6681.4|6701.4|6698.6|6701.8|6698.9|6679.8|6676|1859
1757002200000|2025-09-04 16:10:00|6701|6698.2|6694.8|6692|6703.8|6700.9|6691|6687.8|681
1757002500000|2025-09-04 16:15:00|6694.9|6692.1|6694.2|6691.4|6696|6693.2|6685.3|6681.5|1048
1757002800000|2025-09-04 16:20:00|6693.9|6691.1|6703.3|6700.5|6707.7|6704.6|6691.3|6688.5|1676
1757003100000|2025-09-04 16:25:00|6703.4|6700.6|6701.8|6699|6707.7|6704.9|6701.6|6698.4|771
1757003400000|2025-09-04 16:30:00|6702.4|6699.6|6702.5|6699.7|6703.9|6701.1|6700.9|6698.1|571
1757003700000|2025-09-04 16:35:00|6702.9|6699.1|6702.3|6699.5|6705.3|6702.5|6701.3|6698|1366
1757004000000|2025-09-04 16:40:00|6701.3|6698.5|6703.6|6700.8|6705.6|6702.8|6701.3|6698.2|500
1757004300000|2025-09-04 16:45:00|6704.5|6701.7|6706.3|6703.5|6706.3|6703.5|6701.4|6698.1|583
1757004600000|2025-09-04 16:50:00|6705.6|6702.8|6703.6|6700.8|6706.3|6703.5|6698.3|6694.7|590
1757004900000|2025-09-04 16:55:00|6702.7|6699.9|6701|6698.2|6704.6|6701.8|6700.5|6696.7|342
1757005200000|2025-09-04 17:00:00|6700.7|6697.9|6703.5|6700.7|6704.4|6701.6|6698.7|6695.4|986
1757005500000|2025-09-04 17:05:00|6703.3|6700.5|6705.3|6701.5|6707.2|6704.4|6701.5|6698.1|1102
1757005800000|2025-09-04 17:10:00|6705.4|6702.6|6705.7|6702.9|6706.9|6703.9|6699|6696.2|1006
1757006100000|2025-09-04 17:15:00|6705.9|6703.1|6704.5|6701.7|6707.1|6704|6702.6|6699.8|420
1757006400000|2025-09-04 17:20:00|6704.6|6701.8|6702.9|6699.1|6705.7|6702.7|6698.6|6695.6|581
1757006700000|2025-09-04 17:25:00|6702.4|6699.6|6693.9|6691.1|6703.4|6700.6|6683.5|6679.7|2127
1757007000000|2025-09-04 17:30:00|6693.1|6690.3|6688.6|6685.8|6693.1|6690.3|6686.2|6682.8|529
1757007300000|2025-09-04 17:35:00|6689.9|6686.1|6689.9|6687.1|6691.3|6687.9|6686.7|6683.9|711
1757007600000|2025-09-04 17:40:00|6691.3|6687.5|6690.8|6688|6695.3|6692.1|6689.8|6687|853
1757007900000|2025-09-04 17:45:00|6692.2|6688.4|6693.9|6691.1|6702.9|6700.1|6690.8|6688|801
1757008200000|2025-09-04 17:50:00|6692.9|6690.1|6697.5|6694.7|6700.1|6696.3|6692.8|6690|519
1757008500000|2025-09-04 17:55:00|6698.8|6695|6697.3|6694.5|6699.5|6696.3|6696.3|6693|634
1757008800000|2025-09-04 18:00:00|6697.1|6694.3|6702.2|6698.4|6704.2|6700.8|6695.5|6692.7|632
1757009100000|2025-09-04 18:05:00|6700.9|6698.1|6697.9|6695.1|6702.2|6698.4|6693|6690.2|1363
1757009400000|2025-09-04 18:10:00|6698|6695.2|6691.2|6688.4|6699.5|6695.7|6690|6686.9|748
1757009700000|2025-09-04 18:15:00|6692|6689.2|6692.3|6689.5|6694.8|6691.4|6689.2|6686.4|968
1757010000000|2025-09-04 18:20:00|6693.6|6689.8|6682.8|6680|6694.6|6691.4|6679.2|6676.4|1198
1757010300000|2025-09-04 18:25:00|6683.2|6680.4|6689|6686.2|6698|6695.2|6681.2|6678.4|3819
1757010600000|2025-09-04 18:30:00|6688|6685.2|6685.8|6683|6688.9|6686.1|6683|6680.2|1187
1757010900000|2025-09-04 18:35:00|6685.7|6682.9|6684.8|6682|6685.8|6683|6681.8|6679|441
1757011200000|2025-09-04 18:40:00|6684.7|6681.9|6685.7|6682.9|6686.3|6682.9|6683|6680.2|195
1757011500000|2025-09-04 18:45:00|6685.8|6683|6687.2|6683.4|6689.2|6685.4|6682.9|6680.1|553
1757011800000|2025-09-04 18:50:00|6686.7|6683.9|6683.7|6680.9|6687.2|6683.9|6680.7|6677.9|240
1757012100000|2025-09-04 18:55:00|6682.9|6680.1|6683.7|6680.9|6686.2|6683|6682.7|6679.4|279
1757012400000|2025-09-04 19:00:00|6684.3|6680.5|6677.7|6674.9|6684.3|6680.5|6676.5|6673.7|247
1757012700000|2025-09-04 19:05:00|6678.7|6675.9|6680.7|6677.9|6682.3|6678.5|6676.7|6673.9|192
1757013000000|2025-09-04 19:10:00|6680.9|6678.1|6675.6|6672.8|6680.9|6678.1|6675.6|6672.8|215
1757013300000|2025-09-04 19:15:00|6675.1|6672.3|6676.6|6673.8|6677.5|6674.7|6674|6671.2|225
1757013600000|2025-09-04 19:20:00|6675.7|6672.9|6677.8|6675|6678.8|6675.9|6673.6|6670.8|344
1757013900000|2025-09-04 19:25:00|6677.7|6674.9|6675|6672.2|6679|6675.3|6673.7|6669.9|402
1757014200000|2025-09-04 19:30:00|6674.5|6670.7|6672.4|6669.6|6675|6672.2|6668.1|6664.3|433
1757014500000|2025-09-04 19:35:00|6672.6|6669.8|6676.6|6673.8|6676.7|6673.9|6672.6|6669.8|128
1757014800000|2025-09-04 19:40:00|6677.3|6674.5|6669.1|6665.3|6678.3|6675.4|6668.5|6665.3|212
1757015100000|2025-09-04 19:45:00|6669.5|6665.7|6672.6|6669.8|6674|6670.8|6667.7|6664.9|315
1757015400000|2025-09-04 19:50:00|6673.2|6669.4|6673.6|6669.8|6674.1|6670.8|6671.6|6668.8|305
1757015700000|2025-09-04 19:55:00|6672.4|6669.6|6675.5|6672.7|6676.1|6672.7|6672.3|6669.5|769
1757016000000|2025-09-04 20:00:00|6676.5|6673.7|6676.7|6672.9|6678.1|6674.7|6675.5|6672.7|55
1757016300000|2025-09-04 20:05:00|6674.5|6671.7|6672.6|6669.8|6674.8|6671.7|6672.5|6669.7|85
1757016600000|2025-09-04 20:10:00|6673|6669.2|6672.6|6669.8|6673.1|6669.9|6671.6|6668.8|20
1757016900000|2025-09-04 20:15:00|6671.7|6668.9|6671.7|6668.9|6674.2|6670.8|6671.7|6668.9|43
1757017200000|2025-09-04 20:20:00|6671.6|6668.8|6673.3|6669.5|6673.3|6669.5|6669.7|6666.9|47
1757017500000|2025-09-04 20:25:00|6672.7|6669.9|6677.3|6673.5|6677.3|6673.9|6671.7|6668.9|672
1757017800000|2025-09-04 20:30:00|6675.9|6673.1|6670.9|6668.1|6679.1|6675.3|6669.9|6667.1|99
1757018100000|2025-09-04 20:35:00|6670.8|6668|6674.4|6670.6|6674.4|6671.1|6669.9|6667.1|96
1757018400000|2025-09-04 20:40:00|6674.3|6670.5|6669.8|6667|6674.3|6671|6669.7|6666.5|146
1757018700000|2025-09-04 20:45:00|6670|6667.2|6671|6668.2|6672.6|6669.2|6669|6666.2|152
1757019000000|2025-09-04 20:50:00|6672.3|6668.5|6670.8|6667|6673.1|6669.5|6670.5|6666.7|25
1757019300000|2025-09-04 20:55:00|6670|6667.2|6675.5|6672.7|6676.6|6672.8|6669.8|6667|154
1757019600000|2025-09-04 21:00:00|6675.9|6672.1|6675.8|6672|6675.9|6672.1|6674.3|6671.5|1
1757019900000|2025-09-04 21:05:00|6676.5|6672.7|6676.5|6672.7|6676.5|6672.7|6675|6672.2|5
1757020200000|2025-09-04 21:10:00|6677.7|6673.9|6676.5|6672.7|6677.9|6674.1|6676.5|6672.7|11
1757020500000|2025-09-04 21:15:00|6676.1|6672.3|6676.1|6672.3|6676.1|6672.3|6676.1|6672.3|22
1757020800000|2025-09-04 21:20:00|6677.3|6673.5|6677.5|6673.7|6677.5|6673.7|6677.3|6673.5|0
1757021100000|2025-09-04 21:25:00|6677.1|6673.3|6677.9|6674.1|6677.9|6674.1|6676.9|6673.1|0
1757021400000|2025-09-04 21:30:00|6678.4|6674.6|6678.3|6674.5|6678.4|6674.6|6678.3|6674.5|0
1757021700000|2025-09-04 21:35:00|6678.4|6674.6|6679.3|6675.5|6679.3|6675.5|6677.9|6674.6|1
1757022000000|2025-09-04 21:40:00|6677.9|6675.1|6679.4|6675.6|6680.4|6676.6|6677.9|6675.1|3
1757022300000|2025-09-04 21:45:00|6679|6675.2|6678.9|6675.1|6679|6675.2|6678.9|6675.1|1
1757022600000|2025-09-04 21:50:00|6678.5|6674.7|6680.5|6672.7|6680.5|6674.7|6677.8|6672.6|2
1757022900000|2025-09-04 21:55:00|6681|6673.2|6675.3|6667.5|6681|6673.4|6675.3|6667.5|6
1757030400000|2025-09-05 00:00:00|6672.2|6664.4|6664.1|6660.3|6672.2|6667.4|6661.3|6658.5|201
1757030700000|2025-09-05 00:05:00|6664.5|6661.7|6666.1|6663.3|6666.2|6663.4|6664.5|6661|14
1757031000000|2025-09-05 00:10:00|6666|6663.2|6671.9|6668.1|6671.9|6668.1|6666|6663.2|100
1757031300000|2025-09-05 00:15:00|6671.7|6668.9|6670.3|6666.5|6673.9|6670.1|6667.1|6663.6|76
1757031600000|2025-09-05 00:20:00|6670.4|6666.6|6670.3|6666.5|6672.4|6668.6|6669.1|6666.3|24
1757031900000|2025-09-05 00:25:00|6670.4|6666.6|6668.4|6664.6|6670.6|6666.8|6668|6664.5|19
1757032200000|2025-09-05 00:30:00|6669.3|6665.5|6674|6671.2|6674.2|6671.4|6669|6665.5|7
1757032500000|2025-09-05 00:35:00|6675.3|6671.5|6674.3|6671.5|6675.3|6671.5|6673.3|6670.5|15
1757032800000|2025-09-05 00:40:00|6674.4|6671.6|6672.4|6669.6|6674.8|6671.6|6671.4|6668|24
1757033100000|2025-09-05 00:45:00|6672.3|6669.5|6672.8|6669|6673.6|6669.8|6672.3|6668.8|4
1757033400000|2025-09-05 00:50:00|6671.4|6668.6|6670.5|6667.7|6673.8|6670|6670.3|6667|9
1757033700000|2025-09-05 00:55:00|6672.5|6668.7|6670.7|6667.9|6673.8|6670|6669.4|6666.6|49
1757034000000|2025-09-05 01:00:00|6671.9|6668.1|6672.5|6669.7|6674.9|6671.1|6668.7|6665.9|115
1757034300000|2025-09-05 01:05:00|6672.7|6669.9|6668.2|6664.4|6672.9|6669.9|6665.7|6662.9|132
1757034600000|2025-09-05 01:10:00|6666.8|6664|6661.7|6658.9|6668.3|6664.5|6661.7|6658.9|140
1757034900000|2025-09-05 01:15:00|6661.9|6659.1|6665.1|6661.3|6665.1|6661.3|6661.7|6658.9|20
1757035200000|2025-09-05 01:20:00|6663.8|6661|6657.1|6653.3|6663.8|6661|6654.8|6651.6|253
1757035500000|2025-09-05 01:25:00|6655.8|6653|6657.8|6655|6659.2|6656|6653.8|6650.6|98
1757035800000|2025-09-05 01:30:00|6657.7|6654.9|6658.1|6654.3|6658.7|6655.9|6654.8|6652|112
1757036100000|2025-09-05 01:35:00|6656.8|6654|6661.5|6658.7|6663|6659.2|6656.5|6653.7|143
1757036400000|2025-09-05 01:40:00|6662.1|6658.3|6662.7|6659.9|6664.6|6661.8|6659.6|6656.8|210
1757036700000|2025-09-05 01:45:00|6662.8|6660|6660.7|6657.9|6663.1|6660|6658.7|6655.9|113
1757037000000|2025-09-05 01:50:00|6661.2|6657.4|6662.6|6659.8|6664.9|6661.8|6659.6|6656.8|52
1757037300000|2025-09-05 01:55:00|6662.7|6659.9|6665.5|6662.7|6668.1|6664.7|6661.6|6658.4|324
1757037600000|2025-09-05 02:00:00|6664.5|6661.7|6666.6|6663.8|6668.1|6664.8|6661.5|6658.3|110
1757037900000|2025-09-05 02:05:00|6667.1|6663.3|6666.6|6663.8|6668.1|6664.8|6665.4|6662.4|31
1757038200000|2025-09-05 02:10:00|6667.6|6664.8|6663.7|6660.9|6668.1|6664.8|6663.7|6660.9|64
1757038500000|2025-09-05 02:15:00|6664.6|6661.8|6666.6|6663.8|6666.6|6663.8|6664.6|6661.8|21
1757038800000|2025-09-05 02:20:00|6667.1|6663.3|6667.2|6663.4|6667.2|6663.8|6664.6|6661.8|25
1757039100000|2025-09-05 02:25:00|6667|6663.2|6670.6|6667.8|6672.9|6669.1|6665.6|6662.8|120
1757039400000|2025-09-05 02:30:00|6671.3|6668.5|6669.7|6666.9|6672|6668.6|6667.6|6664.4|103
1757039700000|2025-09-05 02:35:00|6669.6|6666.8|6676.6|6673.8|6680.1|6676.6|6669.6|6666.8|171
1757040000000|2025-09-05 02:40:00|6676.4|6673.6|6675.8|6672|6677.9|6674.6|6672.3|6669.5|71
1757040300000|2025-09-05 02:45:00|6675.1|6672.3|6675.7|6671.9|6675.9|6672.5|6674.3|6671.5|21
1757040600000|2025-09-05 02:50:00|6675.8|6672|6673.5|6670.7|6675.8|6672.5|6673.3|6670.5|47
1757040900000|2025-09-05 02:55:00|6674.8|6671|6677.7|6673.9|6679.8|6676|6674.1|6671|57
1757041200000|2025-09-05 03:00:00|6676.3|6673.5|6677.7|6673.9|6677.8|6674.4|6674.3|6671.5|39
1757041500000|2025-09-05 03:05:00|6677.8|6674|6679.7|6675.9|6679.7|6675.9|6676.2|6673.4|50
1757041800000|2025-09-05 03:10:00|6678.3|6675.5|6678.8|6676|6679.7|6676|6676.8|6674|161
1757042100000|2025-09-05 03:15:00|6679.8|6677|6677.3|6673.5|6679.8|6677|6674.7|6671.5|87
1757042400000|2025-09-05 03:20:00|6676.8|6674|6678.1|6675.3|6679.2|6676|6676.7|6673.4|18
1757042700000|2025-09-05 03:25:00|6677.9|6675.1|6675.5|6672.7|6679.2|6675.4|6675.1|6672.3|55
1757043000000|2025-09-05 03:30:00|6676.5|6673.5|6677|6674.2|6679.4|6675.6|6676.3|6673.5|28
1757043300000|2025-09-05 03:35:00|6678|6674.1|6676|6672.2|6678|6674.2|6674.9|6672.1|19
1757043600000|2025-09-05 03:40:00|6675.1|6672.3|6676.1|6673.3|6676.3|6673.3|6674.2|6671|10
1757043900000|2025-09-05 03:45:00|6676.3|6673.5|6676.3|6672.5|6676.3|6673.5|6673.3|6670.5|24
1757044200000|2025-09-05 03:50:00|6675.3|6672.4|6675.2|6672.4|6676.3|6672.5|6675.2|6672.4|37
1757044500000|2025-09-05 03:55:00|6675.3|6672.5|6675.2|6672.4|6675.3|6672.5|6675.1|6671.5|3
1757044800000|2025-09-05 04:00:00|6675.1|6672.3|6677.3|6673.5|6678.3|6675.4|6675.1|6671.4|55
1757045100000|2025-09-05 04:05:00|6676.2|6673.4|6677.1|6674.3|6678.3|6675.4|6676.2|6672.5|23
1757045400000|2025-09-05 04:10:00|6676.3|6673.5|6677.1|6674.3|6678.1|6675.3|6676.1|6672.3|59
1757045700000|2025-09-05 04:15:00|6678|6674.2|6678.7|6675.9|6679.3|6676.4|6677.2|6674.2|37
1757046000000|2025-09-05 04:20:00|6679.5|6676.7|6680.5|6677.7|6682.6|6679.7|6679.5|6675.8|130
1757046300000|2025-09-05 04:25:00|6681.4|6677.6|6677.1|6674.3|6682.1|6678.4|6677.1|6674.3|43
1757046600000|2025-09-05 04:30:00|6676.7|6673.9|6677.9|6675.1|6677.9|6675.1|6673.6|6670.6|37
1757046900000|2025-09-05 04:35:00|6678.1|6674.3|6677.4|6674.6|6678.5|6675.6|6676.9|6673.3|10
1757047200000|2025-09-05 04:40:00|6677.3|6674.5|6679.8|6676|6679.8|6676|6677.3|6673.8|17
1757047500000|2025-09-05 04:45:00|6679.9|6676.1|6677.7|6674.9|6679.9|6676.1|6677.7|6674.9|12
1757047800000|2025-09-05 04:50:00|6677.5|6674.7|6677.8|6675|6678.2|6675|6676.7|6673.9|25
1757048100000|2025-09-05 04:55:00|6677.9|6675.1|6678.3|6674.5|6678.3|6675.1|6676.6|6673.8|34
1757048400000|2025-09-05 05:00:00|6677|6674.2|6676.4|6672.6|6678.5|6675.2|6675|6671.7|203
1757048700000|2025-09-05 05:05:00|6676.5|6672.7|6680.2|6676.4|6680.2|6677.1|6675.2|6672.4|28
1757049000000|2025-09-05 05:10:00|6680.1|6676.3|6676.1|6673.3|6680.1|6676.3|6675.9|6672.7|82
1757049300000|2025-09-05 05:15:00|6677.4|6673.6|6676.5|6672.7|6677.5|6673.7|6675.5|6671.7|17
1757049600000|2025-09-05 05:20:00|6675.2|6672.4|6676.3|6672.5|6677.5|6674.3|6673.9|6671.1|26
1757049900000|2025-09-05 05:25:00|6675.1|6672.3|6678.1|6675.3|6679.5|6675.7|6675.1|6671.8|34
1757050200000|2025-09-05 05:30:00|6678.2|6675.4|6676.5|6672.7|6680.5|6677.1|6674|6671.2|126
1757050500000|2025-09-05 05:35:00|6675.2|6672.4|6680|6677.2|6683.2|6679.9|6675.2|6672.4|46
1757050800000|2025-09-05 05:40:00|6679.9|6677.1|6678.5|6674.7|6680|6677.2|6674.8|6671|225
1757051100000|2025-09-05 05:45:00|6678.7|6674.9|6684.9|6681.1|6684.9|6681.7|6677.8|6674|354
1757051400000|2025-09-05 05:50:00|6684.8|6681|6679.4|6676.6|6685|6681.2|6677.9|6675.1|191
1757051700000|2025-09-05 05:55:00|6679.2|6676.4|6679.3|6676.5|6682.7|6678.9|6679.1|6675.9|41
1757052000000|2025-09-05 06:00:00|6678.5|6675.7|6682.6|6678.8|6688.6|6684.8|6678.3|6675.5|289
1757052300000|2025-09-05 06:05:00|6681.2|6678.4|6671.4|6668.6|6681.2|6678.4|6670.4|6667.6|586
1757052600000|2025-09-05 06:10:00|6672.1|6669.3|6674.4|6671.6|6674.6|6671.6|6668.3|6665.5|279
1757052900000|2025-09-05 06:15:00|6675.8|6672|6668.9|6665.1|6677.9|6674.1|6666.5|6663.7|350
1757053200000|2025-09-05 06:20:00|6669|6665.2|6663.7|6660.9|6669|6665.8|6658.8|6656|456
1757053500000|2025-09-05 06:25:00|6665|6661.2|6672.3|6669.5|6674.5|6670.7|6663.7|6660.9|228
1757053800000|2025-09-05 06:30:00|6672.5|6669.7|6678.1|6675.3|6680.6|6677.5|6672.5|6669.7|157
1757054100000|2025-09-05 06:35:00|6677.4|6674.6|6670.4|6667.6|6680.6|6676.8|6669.2|6666.1|263
1757054400000|2025-09-05 06:40:00|6671.8|6668|6670.4|6667.6|6672.9|6669.6|6669.3|6666.1|109
1757054700000|2025-09-05 06:45:00|6671.3|6668.5|6663.3|6660.5|6671.6|6668.6|6662.6|6659.7|283
1757055000000|2025-09-05 06:50:00|6663.4|6660.6|6657.8|6655|6664.7|6660.9|6653.5|6650.4|599
1757055300000|2025-09-05 06:55:00|6657|6654.2|6666.4|6663.6|6668|6664.2|6654.8|6652|243
1757055600000|2025-09-05 07:00:00|6666.5|6663.7|6662.8|6659|6666.5|6663.7|6651.4|6648.6|718
1757055900000|2025-09-05 07:05:00|6662.3|6659.5|6663.7|6660.9|6665|6661.2|6659.1|6656.3|244
1757056200000|2025-09-05 07:10:00|6662.9|6660.1|6663.3|6659.5|6663.7|6660.9|6655.1|6651.8|483
1757056500000|2025-09-05 07:15:00|6662|6659.2|6663.9|6661.1|6668.6|6665.6|6660.8|6657.4|291
1757056800000|2025-09-05 07:20:00|6663.6|6660.8|6655.7|6651.9|6663.6|6660.8|6654.5|6651.3|345
1757057100000|2025-09-05 07:25:00|6655.8|6652|6659.1|6656.3|6662.1|6659.3|6653.2|6650.4|450
1757057400000|2025-09-05 07:30:00|6660.4|6656.6|6668.8|6666|6669.9|6666.1|6659.5|6656.6|409
1757057700000|2025-09-05 07:35:00|6668.7|6665.9|6664.1|6661.3|6673|6669.8|6664.1|6661.3|317
1757058000000|2025-09-05 07:40:00|6665|6662.2|6665.4|6662.6|6673.2|6670.4|6664.4|6661.4|492
1757058300000|2025-09-05 07:45:00|6666|6662.2|6667.9|6665.1|6670.9|6668.1|6664|6660.7|347
1757058600000|2025-09-05 07:50:00|6668|6665.2|6656.3|6653.5|6668.5|6665.2|6656.2|6653.4|684
1757058900000|2025-09-05 07:55:00|6655.6|6652.8|6661.1|6658.3|6662.1|6658.4|6654|6650.4|880
1757059200000|2025-09-05 08:00:00|6660.3|6657.5|6664.4|6660.6|6666.6|6662.8|6652|6649.1|816
1757059500000|2025-09-05 08:05:00|6663.2|6660.4|6659.7|6656.9|6664.8|6662|6651.5|6648.7|646
1757059800000|2025-09-05 08:10:00|6659.9|6657.1|6657.8|6655|6665.7|6662.9|6657|6654.2|794
1757060100000|2025-09-05 08:15:00|6659.1|6655.3|6659.8|6657|6662.3|6659|6656.8|6654|704
1757060400000|2025-09-05 08:20:00|6659.7|6656.9|6667.6|6664.8|6669.2|6665.8|6658.8|6656|854
1757060700000|2025-09-05 08:25:00|6666.7|6663.9|6668.3|6665.5|6671.6|6667.6|6661.7|6658.9|5195
1757061000000|2025-09-05 08:30:00|6667.6|6664.8|6667.7|6664.9|6678.7|6674.9|6666.5|6663.1|3559
1757061300000|2025-09-05 08:35:00|6668.6|6664.8|6676.5|6673.7|6682.6|6679.8|6664.7|6661.8|1683
1757061600000|2025-09-05 08:40:00|6675.6|6671.8|6668.3|6665.5|6675.6|6671.8|6666.9|6664.1|779
1757061900000|2025-09-05 08:45:00|6669.4|6665.6|6683|6679.2|6683.1|6680.3|6668.3|6665.5|2056
1757062200000|2025-09-05 08:50:00|6682.3|6679.5|6680.5|6677.7|6683|6680|6677.1|6674.3|501
1757062500000|2025-09-05 08:55:00|6680.6|6677.8|6683.2|6680.4|6684.8|6681.9|6680.6|6677.8|483
1757062800000|2025-09-05 09:00:00|6683|6680.2|6682.6|6679.8|6687.4|6684.2|6677.8|6674.8|1307
1757063100000|2025-09-05 09:05:00|6683.5|6679.7|6686.3|6683.5|6689.6|6686.6|6680.6|6677.7|1479
1757063400000|2025-09-05 09:10:00|6686.5|6682.7|6685.9|6683.1|6696.2|6693.1|6685.7|6682.7|813
1757063700000|2025-09-05 09:15:00|6687.2|6683.4|6682.3|6679.5|6687.4|6684|6682.1|6679.3|298
1757064000000|2025-09-05 09:20:00|6682.1|6679.3|6678.6|6675.8|6683.4|6679.6|6676.3|6672.8|451
1757064300000|2025-09-05 09:25:00|6679.4|6675.6|6676.4|6673.6|6679.4|6676.5|6666|6663.2|1263
1757064600000|2025-09-05 09:30:00|6676.2|6673.4|6668.5|6665.7|6677.4|6674.2|6663|6660.2|581
1757064900000|2025-09-05 09:35:00|6669.6|6665.8|6677.2|6674.4|6680|6676.2|6668.3|6665.5|386
1757065200000|2025-09-05 09:40:00|6677.3|6674.5|6683.9|6680.1|6690.3|6686.8|6677.3|6674.5|615
1757065500000|2025-09-05 09:45:00|6682.9|6679.1|6687.8|6685|6690.8|6688|6682.2|6678.4|928
1757065800000|2025-09-05 09:50:00|6688|6685.2|6683|6679.2|6688.6|6685.3|6681.8|6679|330
1757066100000|2025-09-05 09:55:00|6683.1|6680.3|6684.7|6681.9|6689.4|6686.2|6683|6680.2|278
1757066400000|2025-09-05 10:00:00|6683.8|6680.9|6680.5|6676.7|6684.9|6682|6678.7|6675.7|667
1757066700000|2025-09-05 10:05:00|6679.7|6676.9|6676.2|6673.4|6681.8|6678.8|6675.7|6672.6|286
1757067000000|2025-09-05 10:10:00|6677.6|6673.8|6682.3|6679.5|6684|6681.2|6674.2|6671.4|471
1757067300000|2025-09-05 10:15:00|6682.2|6679.4|6675.4|6672.6|6682.3|6679.5|6669.5|6666.7|2908
1757067600000|2025-09-05 10:20:00|6674.6|6671.8|6668.6|6665.8|6674.9|6671.8|6666.6|6663.8|228
1757067900000|2025-09-05 10:25:00|6669.5|6666.7|6666.5|6663.7|6674.6|6670.8|6666.4|6663.6|1689
1757068200000|2025-09-05 10:30:00|6666.6|6663.8|6670.4|6667.6|6671|6667.6|6664.9|6662.1|215
1757068500000|2025-09-05 10:35:00|6671|6667.2|6658.6|6655.8|6671|6667.6|6657.6|6654.8|586
1757068800000|2025-09-05 10:40:00|6658.5|6655.7|6653.6|6650.8|6659|6655.8|6651.6|6648.8|1308
1757069100000|2025-09-05 10:45:00|6653.5|6650.7|6651.6|6648.8|6656.3|6652.8|6646.6|6643.4|749
1757069400000|2025-09-05 10:50:00|6652.1|6648.3|6636.5|6632.7|6653|6649.2|6634.1|6631.3|5209
1757069700000|2025-09-05 10:55:00|6635.1|6632.3|6635.8|6633|6637.3|6634|6629.1|6626.3|814
1757070000000|2025-09-05 11:00:00|6636.8|6634|6641.9|6639.1|6644.2|6640.9|6636.6|6633.8|1173
1757070300000|2025-09-05 11:05:00|6640.9|6638.1|6643.7|6640.9|6644|6640.9|6636.8|6634|1024
1757070600000|2025-09-05 11:10:00|6643.4|6640.6|6646.5|6643.7|6649.9|6646.6|6642.7|6639.9|736
1757070900000|2025-09-05 11:15:00|6645.6|6642.8|6647.8|6645|6649|6645.8|6645.3|6642.5|283
1757071200000|2025-09-05 11:20:00|6648.1|6645.3|6654.7|6651.9|6655.6|6652.5|6647.5|6644|1043
1757071500000|2025-09-05 11:25:00|6654.8|6652|6654.2|6651.4|6658.3|6655.4|6653.8|6650.9|416
1757071800000|2025-09-05 11:30:00|6653.8|6651|6652.5|6649.7|6654.8|6652|6650.1|6647.3|336
1757072100000|2025-09-05 11:35:00|6652.4|6649.6|6651.3|6648.5|6653.5|6649.9|6648.4|6645.6|307
1757072400000|2025-09-05 11:40:00|6651.4|6648.6|6659.4|6656.6|6659.5|6656.7|6650.7|6647.9|651
1757072700000|2025-09-05 11:45:00|6659.5|6656.7|6653.4|6650.6|6661.4|6658.6|6652.4|6649.6|239
1757073000000|2025-09-05 11:50:00|6653.2|6650.4|6640.5|6637.7|6653.4|6650.6|6640.4|6637.5|1117
1757073300000|2025-09-05 11:55:00|6640.4|6637.6|6634.8|6632|6642.2|6638.4|6632.8|6630|625
1757073600000|2025-09-05 12:00:00|6637.1|6633.3|6639.8|6637|6642.4|6639|6633.8|6631|630
1757073900000|2025-09-05 12:05:00|6639.9|6637.1|6618|6615.2|6643.3|6639.5|6616|6613.2|3067
1757074200000|2025-09-05 12:10:00|6618.4|6614.6|6620.3|6617.5|6623.7|6620.4|6614.1|6611.3|2954
1757074500000|2025-09-05 12:15:00|6619.3|6616.5|6619.3|6616.5|6625.2|6622.4|6616.2|6613.4|1634
1757074800000|2025-09-05 12:20:00|6618.3|6615.5|6620.4|6617.6|6624.8|6621.4|6617|6614.2|1849
1757075100000|2025-09-05 12:25:00|6620.3|6617.5|6621.2|6617.4|6623.5|6619.7|6612.9|6610.1|1212
1757075400000|2025-09-05 12:30:00|6619.4|6616.6|6619|6616.2|6631.4|6628.2|6613.2|6610.4|2010
1757075700000|2025-09-05 12:35:00|6618.3|6615.5|6611.8|6609|6623.6|6620.2|6605.1|6600.5|1744
1757076000000|2025-09-05 12:40:00|6612|6609.2|6606.1|6602.3|6612|6609.2|6602|6599.2|709
1757076300000|2025-09-05 12:45:00|6605.5|6602.7|6611.9|6609.1|6614.4|6611.1|6603.8|6600.6|1002
1757076600000|2025-09-05 12:50:00|6612.2|6608.4|6556.2|6553.4|6612.2|6608.9|6527.7|6524.9|16179
1757076900000|2025-09-05 12:55:00|6557.1|6554.3|6564.1|6560.3|6613.9|6607.5|6546.7|6543.8|8816
1757077200000|2025-09-05 13:00:00|6565.1|6561.3|6561.9|6558.1|6579.5|6576.4|6559.6|6556.8|3773
1757077500000|2025-09-05 13:05:00|6561.3|6558.5|6564.1|6560.3|6566.6|6563.5|6554.5|6551.7|3020
1757077800000|2025-09-05 13:10:00|6562.6|6559.8|6544|6541.2|6564.9|6561.6|6543.8|6540.5|4307
1757078100000|2025-09-05 13:15:00|6543.9|6541.1|6544.7|6541.9|6556.1|6552.7|6542.9|6540.1|2108
1757078400000|2025-09-05 13:20:00|6545.4|6542.6|6549.8|6547|6562.1|6558.8|6545.4|6542.6|1638
1757078700000|2025-09-05 13:25:00|6551.1|6547.3|6582.7|6579.9|6587.4|6584|6550.5|6547.3|5071
1757079000000|2025-09-05 13:30:00|6583.2|6579.4|6563.8|6561|6583.2|6579.7|6563|6559.7|2957
1757079300000|2025-09-05 13:35:00|6564|6561.2|6563.9|6560.1|6568.5|6565.7|6556.7|6553|1699
1757079600000|2025-09-05 13:40:00|6563.2|6560.4|6560.8|6557|6566.9|6563.6|6558.5|6555.7|1538
1757079900000|2025-09-05 13:45:00|6560.2|6557.4|6557.4|6554.6|6566.9|6563.7|6555.4|6552.6|1391
1757080200000|2025-09-05 13:50:00|6557|6554.2|6555.5|6552.7|6563.2|6560.4|6549.5|6546.7|1595
1757080500000|2025-09-05 13:55:00|6556.9|6553.1|6558.4|6555.6|6565|6561.6|6554.2|6551.1|1026
1757080800000|2025-09-05 14:00:00|6558.2|6555.4|6539.8|6537|6558.8|6555.6|6538.8|6536|1785
1757081100000|2025-09-05 14:05:00|6539.5|6536.7|6543.3|6539.5|6556.8|6553.7|6538.5|6535.7|1891
1757081400000|2025-09-05 14:10:00|6543.7|6539.9|6542.5|6539.7|6551.8|6548.5|6540.6|6537.5|1217
1757081700000|2025-09-05 14:15:00|6543.1|6539.3|6543.8|6541|6552.5|6549.7|6539.8|6537|1526
1757082000000|2025-09-05 14:20:00|6544.6|6541.8|6548|6544.2|6552|6548.6|6542.5|6539.3|1431
1757082300000|2025-09-05 14:25:00|6547.6|6544.8|6536.5|6533.7|6552.1|6548.6|6533.6|6530.8|1906
1757082600000|2025-09-05 14:30:00|6536.6|6533.8|6537.4|6534.6|6545.7|6542.9|6534.1|6531.3|2724
1757082900000|2025-09-05 14:35:00|6538.1|6535.3|6536.5|6533.7|6543.1|6539.8|6534.5|6531.3|734
1757083200000|2025-09-05 14:40:00|6536.3|6533.5|6529.7|6526.9|6540|6536.6|6529.6|6526.8|2361
1757083500000|2025-09-05 14:45:00|6530.6|6527.8|6526.7|6523.9|6532.2|6529.2|6525.9|6523.1|1262
1757083800000|2025-09-05 14:50:00|6526.8|6524|6533.3|6530.5|6546.9|6544.1|6526.7|6523.5|2190
1757084100000|2025-09-05 14:55:00|6533.2|6530.4|6531.4|6528.6|6538.4|6535.6|6520.3|6516.3|3058
1757084400000|2025-09-05 15:00:00|6531.7|6528.9|6528.4|6525.6|6543.8|6540.4|6528.1|6525|1547
1757084700000|2025-09-05 15:05:00|6528.3|6525.5|6520.3|6517.5|6530.8|6527.4|6519.3|6516.5|1753
1757085000000|2025-09-05 15:10:00|6520.4|6517.6|6513.2|6510.4|6521.1|6517.6|6509.2|6506|3992
1757085300000|2025-09-05 15:15:00|6513.4|6510.6|6504.9|6502.1|6518.1|6514.6|6504.7|6501.9|4864
1757085600000|2025-09-05 15:20:00|6504.7|6501.9|6510.8|6508|6513.2|6509.9|6503.7|6500.9|2081
1757085900000|2025-09-05 15:25:00|6510.7|6507.9|6505.7|6502.9|6510.7|6507.9|6501.7|6498.9|3546
1757086200000|2025-09-05 15:30:00|6505.8|6503|6513.4|6510.6|6515|6511.5|6499.9|6497.1|4144
1757086500000|2025-09-05 15:35:00|6514.2|6511.4|6519.1|6516.3|6519.2|6516.4|6509.4|6506.6|2317
1757086800000|2025-09-05 15:40:00|6519|6516.2|6515.1|6512.3|6525.1|6522.3|6515|6511.8|2539
1757087100000|2025-09-05 15:45:00|6516.1|6513.3|6504.3|6500.5|6518.1|6515.3|6503.2|6500.4|2297
1757087400000|2025-09-05 15:50:00|6503.5|6500.7|6502.7|6499.9|6510.7|6507.3|6500.7|6497.9|1543
1757087700000|2025-09-05 15:55:00|6502.6|6499.8|6502.8|6500|6509.2|6505.8|6500.5|6497.7|1696
1757088000000|2025-09-05 16:00:00|6502.9|6500.1|6504.7|6501.9|6507.4|6504.2|6501.6|6498.8|1749
1757088300000|2025-09-05 16:05:00|6505.7|6502.9|6509|6506.2|6511|6507.3|6505.7|6502.9|899
1757088600000|2025-09-05 16:10:00|6508.8|6506|6508|6505.2|6509.8|6507|6504.6|6501.8|1305
1757088900000|2025-09-05 16:15:00|6508.1|6505.3|6509.9|6507.1|6512.5|6509.1|6503.1|6500.3|1099
1757089200000|2025-09-05 16:20:00|6510.1|6507.3|6509.9|6507.1|6510.5|6507.3|6503.2|6500.4|1147
1757089500000|2025-09-05 16:25:00|6509.1|6506.3|6514.9|6512.1|6516.2|6513|6507.9|6504.8|1383
1757089800000|2025-09-05 16:30:00|6515.5|6511.7|6519.7|6516.9|6523.2|6519.9|6514|6511.2|1444
1757090100000|2025-09-05 16:35:00|6520.9|6518.1|6514.9|6512.1|6527|6523.7|6514.6|6511.7|1089
1757090400000|2025-09-05 16:40:00|6515|6512.2|6523.2|6520.4|6525|6522.2|6513.3|6509.5|980
1757090700000|2025-09-05 16:45:00|6523.1|6520.3|6525.7|6522.9|6529.4|6526.2|6522.1|6518.7|757
1757091000000|2025-09-05 16:50:00|6526.4|6523.6|6533.6|6530.8|6536.4|6533.6|6524.7|6521.9|1114
1757091300000|2025-09-05 16:55:00|6532.7|6529.9|6538.3|6535.5|6539.1|6536.3|6526.7|6522.9|842
1757091600000|2025-09-05 17:00:00|6538.4|6535.6|6538|6535.2|6540.2|6537.4|6534.8|6531.8|570
1757091900000|2025-09-05 17:05:00|6537.9|6535.1|6532.2|6529.4|6538.5|6535.3|6528.5|6524.7|822
1757092200000|2025-09-05 17:10:00|6532.3|6529.5|6532.3|6529.5|6536|6533.2|6530|6526.9|723
1757092500000|2025-09-05 17:15:00|6532.4|6529.6|6534.2|6531.4|6537.2|6534.4|6532.4|6529.1|810
1757092800000|2025-09-05 17:20:00|6534|6531.2|6527.3|6524.5|6535.7|6532.2|6526.3|6523.1|662
1757093100000|2025-09-05 17:25:00|6528.3|6525.5|6527.8|6525|6530.8|6527|6523.7|6520.9|856
1757093400000|2025-09-05 17:30:00|6526.8|6524|6520.1|6517.3|6527.6|6524.8|6519.1|6515.8|766
1757093700000|2025-09-05 17:35:00|6520|6517.2|6520|6516.2|6524.3|6521.5|6515.3|6512.5|870
1757094000000|2025-09-05 17:40:00|6520.2|6517.4|6521.2|6518.4|6521.2|6518.4|6517.1|6513.3|508
1757094300000|2025-09-05 17:45:00|6520.9|6517.1|6524.6|6520.8|6525.9|6522.5|6519.4|6516.3|585
1757094600000|2025-09-05 17:50:00|6524.4|6520.6|6530.3|6527.5|6531.2|6528.2|6523.3|6520.5|809
1757094900000|2025-09-05 17:55:00|6529.3|6526.5|6531.8|6529|6537.5|6534.4|6527.4|6524.6|1363
1757095200000|2025-09-05 18:00:00|6531.5|6528.7|6536.4|6533.6|6537.5|6534.6|6531.4|6528.6|891
1757095500000|2025-09-05 18:05:00|6536.3|6533.5|6534.9|6531.1|6537.1|6533.9|6529.9|6527.1|1128
1757095800000|2025-09-05 18:10:00|6535.1|6531.3|6535.9|6533.1|6538.1|6535|6533.6|6530.8|690
1757096100000|2025-09-05 18:15:00|6536.6|6533.8|6541.3|6538.5|6541.5|6538.5|6535.9|6533.1|1226
1757096400000|2025-09-05 18:20:00|6540.6|6537.8|6538.4|6535.6|6540.9|6538|6535.1|6532.2|1126
1757096700000|2025-09-05 18:25:00|6539.1|6536.3|6540.8|6538|6548.1|6545.3|6536.7|6533.6|5732
1757097000000|2025-09-05 18:30:00|6540.1|6537.3|6545.1|6542.3|6547.5|6544.7|6539.8|6536.6|1529
1757097300000|2025-09-05 18:35:00|6545.2|6542.4|6551.4|6548.6|6552.7|6549.6|6544.1|6541|2075
1757097600000|2025-09-05 18:40:00|6552.4|6549.6|6553.1|6550.3|6555|6552.1|6551.6|6548.8|383
1757097900000|2025-09-05 18:45:00|6553.9|6551.1|6557.6|6554.8|6560.4|6557.2|6553.4|6550.6|1434
1757098200000|2025-09-05 18:50:00|6558.3|6554.5|6557.8|6555|6558.6|6555.8|6554.8|6551.4|534
1757098500000|2025-09-05 18:55:00|6557.7|6554.9|6558.5|6555.7|6559.8|6557|6556.7|6553.2|352
1757098800000|2025-09-05 19:00:00|6558.6|6555.8|6558.2|6555.4|6558.6|6555.8|6555.5|6552.4|357
1757099100000|2025-09-05 19:05:00|6558.9|6556.1|6555.8|6553|6561.4|6558.6|6555.7|6552.9|395
1757099400000|2025-09-05 19:10:00|6556|6553.2|6558.1|6555.3|6558.9|6556.1|6555.9|6552.6|125
1757099700000|2025-09-05 19:15:00|6558.2|6555.4|6557.7|6554.9|6559.1|6556.3|6556.1|6552.6|144
1757100000000|2025-09-05 19:20:00|6557.4|6553.6|6554.8|6552|6558|6555.2|6554.8|6551.8|118
1757100300000|2025-09-05 19:25:00|6554.9|6552.1|6553.5|6550.7|6555.8|6553|6552.5|6549.3|184
1757100600000|2025-09-05 19:30:00|6554.2|6550.4|6549|6545.2|6554.5|6551.7|6549|6545.2|196
1757100900000|2025-09-05 19:35:00|6549.2|6545.4|6551|6548.2|6551|6548.2|6546.8|6543.6|145
1757101200000|2025-09-05 19:40:00|6552|6549.2|6554.3|6550.5|6554.3|6551.2|6552|6549.2|297
1757101500000|2025-09-05 19:45:00|6553.8|6551|6555.7|6552.9|6558.3|6554.9|6553.8|6550.5|112
1757101800000|2025-09-05 19:50:00|6556.1|6552.3|6559.7|6556.9|6559.7|6556.9|6555.7|6552.3|181
1757102100000|2025-09-05 19:55:00|6559.4|6555.6|6556.2|6553.4|6559.6|6555.8|6551.3|6548.2|235
1757102400000|2025-09-05 20:00:00|6556.9|6554.1|6556.5|6553.7|6558.2|6555.4|6555.4|6552|129
1757102700000|2025-09-05 20:05:00|6556.6|6553.8|6557.9|6554.1|6560|6556.7|6556.5|6553.2|64
1757103000000|2025-09-05 20:10:00|6557.5|6554.7|6556.8|6553|6557.9|6555.1|6555.5|6551.9|81
1757103300000|2025-09-05 20:15:00|6557.7|6553.9|6555.4|6552.6|6557.8|6554.7|6554.6|6551.8|123
1757103600000|2025-09-05 20:20:00|6555.5|6552.7|6554.2|6550.4|6556|6552.7|6548.7|6545.3|488
1757103900000|2025-09-05 20:25:00|6553.8|6551|6555.8|6552|6555.8|6552.2|6553.7|6550.3|29
1757104200000|2025-09-05 20:30:00|6555.7|6552.9|6555.7|6552.9|6555.9|6553.1|6551.6|6548.3|73
1757104500000|2025-09-05 20:35:00|6555.8|6553|6554.2|6550.4|6555.8|6553|6552.8|6549.4|89
1757104800000|2025-09-05 20:40:00|6554.1|6550.3|6550.1|6546.3|6554.5|6551.7|6550.1|6546.3|42
1757105100000|2025-09-05 20:45:00|6549.7|6546.9|6550.8|6547|6552.5|6549.7|6549.7|6546.3|83
1757105400000|2025-09-05 20:50:00|6551.2|6547.4|6549.1|6545.3|6551.2|6548|6544.2|6540.4|88
1757105700000|2025-09-05 20:55:00|6548.9|6545.1|6548.6|6545.8|6549.4|6546.6|6547.6|6544.3|30
1757282400000|2025-09-07 22:00:00|6566|6562.2|6555.5|6551.7|6590.7|6586.9|6544.8|6541|1194
1757282700000|2025-09-07 22:05:00|6555.7|6551.9|6553.4|6550.6|6570.8|6565.6|6552.3|6548.9|471
1757283000000|2025-09-07 22:10:00|6554|6550.2|6552.9|6549.1|6565.5|6561.7|6551.4|6548.1|319
1757283300000|2025-09-07 22:15:00|6555.9|6548.1|6560.5|6556.7|6560.5|6557.4|6552.9|6548.1|145
1757283600000|2025-09-07 22:20:00|6559|6556.2|6554.3|6551.5|6560.7|6557.2|6551.3|6548|78
1757283900000|2025-09-07 22:25:00|6553.3|6550.5|6548.2|6544.4|6556.7|6552.9|6548.2|6544.4|101
1757284200000|2025-09-07 22:30:00|6548.3|6544.5|6548.7|6545.9|6552.3|6548.5|6547.6|6544.4|176
1757284500000|2025-09-07 22:35:00|6548.5|6545.7|6547|6543.2|6550.6|6546.7|6544.3|6541.3|109
1757284800000|2025-09-07 22:40:00|6546.8|6543|6550|6546.2|6550.8|6547|6546.5|6543|43
1757285100000|2025-09-07 22:45:00|6549.3|6546.5|6551.5|6547.7|6552.8|6549|6539.5|6536.7|235
1757285400000|2025-09-07 22:50:00|6550.8|6547|6551.6|6547.8|6554.8|6551|6548.3|6545|92
1757285700000|2025-09-07 22:55:00|6550.5|6546.7|6553.3|6549.5|6553.3|6549.5|6549|6545.2|50
1757286000000|2025-09-07 23:00:00|6552|6549.2|6553|6550.2|6554.3|6551|6549.8|6546|143
1757286300000|2025-09-07 23:05:00|6554.3|6550.5|6561.4|6557.6|6565.3|6561.6|6553.8|6550.5|95
1757286600000|2025-09-07 23:10:00|6561.7|6557.9|6560.2|6556.4|6563.1|6559.3|6557.7|6553.9|15
1757286900000|2025-09-07 23:15:00|6558.9|6556.1|6565.1|6561.3|6567.5|6563.7|6558.9|6556.1|90
1757287200000|2025-09-07 23:20:00|6564.6|6561.8|6564.9|6562.1|6567.9|6564.6|6564.4|6561.3|34
1757287500000|2025-09-07 23:25:00|6566.3|6562.5|6563.4|6559.6|6569.3|6565.5|6562.7|6559.6|712
1757287800000|2025-09-07 23:30:00|6563.6|6559.8|6561.8|6558|6565.1|6561.3|6557.7|6554.6|23
1757288100000|2025-09-07 23:35:00|6561.5|6558.7|6563.3|6559.5|6564.5|6561.2|6561.5|6558.7|15
1757288400000|2025-09-07 23:40:00|6563.9|6560.1|6568.8|6565|6571.4|6568.3|6562.2|6559.1|76
1757288700000|2025-09-07 23:45:00|6568.7|6565.9|6571.6|6567.8|6572.3|6568.5|6567.9|6564.6|22
1757289000000|2025-09-07 23:50:00|6572|6568.2|6574.1|6571.3|6575.6|6572.3|6570.2|6566.4|28
1757289300000|2025-09-07 23:55:00|6574.4|6570.6|6576.3|6572.5|6576.4|6573.4|6574.1|6570.6|10
1757289600000|2025-09-08 00:00:00|6576.4|6572.6|6572.7|6569.9|6581.9|6579.1|6572.1|6569.3|410
1757289900000|2025-09-08 00:05:00|6572.9|6570.1|6574.6|6570.8|6576.9|6574.1|6571.9|6568.6|413
1757290200000|2025-09-08 00:10:00|6574.4|6570.6|6571.8|6569|6575.9|6573.1|6570|6566.7|62
1757290500000|2025-09-08 00:15:00|6571.5|6567.7|6571.9|6568.1|6573|6570.2|6569|6565.6|121
1757290800000|2025-09-08 00:20:00|6571.5|6567.7|6567|6564.2|6572.5|6569.4|6567|6563.7|54
1757291100000|2025-09-08 00:25:00|6567.8|6565|6569.1|6566.3|6570|6567.2|6567.8|6564.2|63
1757291400000|2025-09-08 00:30:00|6568.9|6566.1|6573.1|6570.3|6573.1|6570.3|6567.9|6564.8|95
1757291700000|2025-09-08 00:35:00|6573|6570.2|6569.1|6566.3|6573|6570.2|6566.3|6562.9|139
1757292000000|2025-09-08 00:40:00|6569.3|6566.5|6571.5|6568.7|6572.3|6569.5|6568.3|6565.1|46
1757292300000|2025-09-08 00:45:00|6571.4|6568.6|6569|6566.2|6571.6|6568.8|6569|6565.7|34
1757292600000|2025-09-08 00:50:00|6569.4|6566.6|6573|6570.2|6573.2|6570.4|6569.2|6566.4|26
1757292900000|2025-09-08 00:55:00|6573.2|6570.4|6573|6570.2|6575.5|6572.4|6572.2|6568.5|418
1757293200000|2025-09-08 01:00:00|6572.8|6570|6576.2|6572.4|6576.5|6573.2|6564|6561.1|491
1757293500000|2025-09-08 01:05:00|6576.3|6572.5|6589.6|6586.8|6591.5|6588.7|6576.3|6572.5|853
1757293800000|2025-09-08 01:10:00|6589.5|6586.7|6591.5|6588.7|6595.6|6592.8|6589.5|6586.2|404
1757294100000|2025-09-08 01:15:00|6591.2|6587.4|6595.8|6592|6595.9|6593.1|6588.1|6584.8|238
1757294400000|2025-09-08 01:20:00|6595.1|6592.3|6600.3|6597.5|6602.4|6599.3|6590|6586.2|629
1757294700000|2025-09-08 01:25:00|6600.1|6597.3|6599.9|6597.1|6602.4|6599|6598.3|6595.2|228
1757295000000|2025-09-08 01:30:00|6599.7|6596.9|6603.7|6600.9|6605.7|6602.9|6598.9|6595.8|223
1757295300000|2025-09-08 01:35:00|6603.3|6600.5|6608.6|6605.8|6610.4|6606.8|6601.1|6597.8|679
1757295600000|2025-09-08 01:40:00|6609.2|6605.4|6618.3|6614.5|6622.6|6618.8|6608.6|6605.4|285
1757295900000|2025-09-08 01:45:00|6617.9|6615.1|6618.2|6614.4|6620.3|6617.4|6614.6|6611.8|115
1757296200000|2025-09-08 01:50:00|6617.7|6613.9|6613.9|6611.1|6619.6|6616.8|6613.5|6610|117
1757296500000|2025-09-08 01:55:00|6613.4|6609.6|6612.7|6609.9|6616.4|6613.4|6609.9|6606.5|381
1757296800000|2025-09-08 02:00:00|6613.3|6609.5|6611.2|6608.4|6618|6615.2|6611.1|6607.8|426
1757297100000|2025-09-08 02:05:00|6611.1|6608.3|6608.1|6605.3|6613.1|6610.3|6607.1|6603.8|118
1757297400000|2025-09-08 02:10:00|6607.8|6604|6610.4|6607.6|6612|6608.8|6607.1|6604|138
1757297700000|2025-09-08 02:15:00|6610.5|6606.7|6609|6606.2|6610.8|6607.6|6607.3|6604.5|98
1757298000000|2025-09-08 02:20:00|6608.9|6605.1|6608.6|6604.8|6609.9|6607.1|6607.5|6604.7|501
1757298300000|2025-09-08 02:25:00|6607.8|6605|6609.5|6606.7|6611.5|6608.3|6606.8|6603.8|82
1757298600000|2025-09-08 02:30:00|6610.3|6607.5|6613.8|6611|6615|6611.9|6610.3|6607.5|123
1757298900000|2025-09-08 02:35:00|6613.7|6610.9|6614|6611.2|6617.2|6613.9|6613.7|6610.9|176
1757299200000|2025-09-08 02:40:00|6614.2|6611.4|6615.1|6611.3|6617.9|6614.2|6613.8|6611|150
1757299500000|2025-09-08 02:45:00|6614.4|6610.6|6615.1|6612.3|6616.3|6613.3|6612.8|6609.3|109
1757299800000|2025-09-08 02:50:00|6615.5|6611.7|6613.2|6609.4|6615.5|6612.3|6612.5|6609.4|28
1757300100000|2025-09-08 02:55:00|6612.5|6610.4|6615.5|6612.7|6617.2|6613.7|6611.5|6608.4|163
1757300400000|2025-09-08 03:00:00|6615.1|6612.3|6612.5|6608.7|6616.1|6613.3|6611.8|6608.7|69
1757300700000|2025-09-08 03:05:00|6612.7|6608.9|6613.2|6609.4|6614.8|6612|6612.4|6608.6|42
1757301000000|2025-09-08 03:10:00|6613|6609.2|6612.2|6608.4|6613|6609.8|6611.3|6608.2|76
1757301300000|2025-09-08 03:15:00|6612|6608.2|6614.5|6611.7|6615.5|6612.7|6611.2|6607.4|220
1757301600000|2025-09-08 03:20:00|6614.9|6611.1|6616.5|6613.7|6616.5|6613.7|6612.5|6609|189
1757301900000|2025-09-08 03:25:00|6616.3|6613.5|6615.5|6612.7|6617.2|6614.4|6614|6610.2|193
1757302200000|2025-09-08 03:30:00|6615.3|6612.5|6614|6610.2|6615.3|6612.5|6612.3|6609|74
1757302500000|2025-09-08 03:35:00|6613.9|6610.1|6613.9|6610.1|6615.5|6612.7|6613.3|6610.1|30
1757302800000|2025-09-08 03:40:00|6614.2|6611.4|6615.9|6612.1|6615.9|6612.6|6614.2|6610.7|84
1757303100000|2025-09-08 03:45:00|6615.3|6612.5|6615.8|6612|6617.5|6614.7|6614.3|6611.1|117
1757303400000|2025-09-08 03:50:00|6614.8|6611|6615.3|6612.5|6615.8|6612.7|6614|6610.2|57
1757303700000|2025-09-08 03:55:00|6615.5|6612.7|6615.8|6612|6616|6612.7|6614.8|6611|15
1757304000000|2025-09-08 04:00:00|6615.5|6612.7|6618.5|6614.7|6618.5|6615.7|6615.5|6612|352
1757304300000|2025-09-08 04:05:00|6617.2|6614.4|6617.5|6613.7|6618.5|6615.4|6617.2|6613.7|104
1757304600000|2025-09-08 04:10:00|6617.9|6615.1|6615.7|6611.9|6618|6615.1|6614.7|6610.9|62
1757304900000|2025-09-08 04:15:00|6615.6|6611.8|6614.9|6611.1|6616.1|6613.3|6612.2|6609.1|480
1757305200000|2025-09-08 04:20:00|6614.7|6610.9|6614.5|6611.7|6616.2|6613.4|6612.5|6609.1|44
1757305500000|2025-09-08 04:25:00|6614.3|6611.5|6614.9|6611.1|6615.2|6612.4|6613.3|6610.1|31
1757305800000|2025-09-08 04:30:00|6615.2|6612.4|6611.5|6608.7|6615.9|6612.7|6611.4|6608.1|103
1757306100000|2025-09-08 04:35:00|6611.4|6608.6|6612|6609.2|6612.3|6609.5|6610.2|6607.1|73
1757306400000|2025-09-08 04:40:00|6612.1|6609.3|6612.2|6609.4|6612.3|6609.5|6611.9|6608.1|14
1757306700000|2025-09-08 04:45:00|6611.9|6608.1|6612.1|6609.3|6612.3|6609.5|6611.2|6607.9|32
1757307000000|2025-09-08 04:50:00|6612.3|6609.5|6612.8|6609|6613.1|6610.3|6610.4|6607.6|104
1757307300000|2025-09-08 04:55:00|6612.3|6609.5|6612.2|6609.4|6613.1|6610.3|6612.1|6608.8|22
1757307600000|2025-09-08 05:00:00|6612.1|6609.3|6611.1|6608.3|6613.1|6610.3|6610.3|6607|387
1757307900000|2025-09-08 05:05:00|6611.4|6608.6|6613.1|6610.3|6613.1|6610.3|6610.3|6607.5|195
1757308200000|2025-09-08 05:10:00|6613.5|6609.7|6617.1|6614.3|6617.5|6614.6|6613.1|6609.7|37
1757308500000|2025-09-08 05:15:00|6616.9|6614.1|6616.3|6613.5|6618.1|6615.3|6615.1|6611.7|44
1757308800000|2025-09-08 05:20:00|6616.1|6613.3|6616.3|6612.5|6616.4|6613.6|6613.1|6610|44
1757309100000|2025-09-08 05:25:00|6616.1|6612.3|6615.9|6613.1|6616.4|6613.6|6612.7|6609.9|816
1757309400000|2025-09-08 05:30:00|6615.8|6612|6615.7|6612.9|6618.8|6615.9|6614.8|6611|94
1757309700000|2025-09-08 05:35:00|6616.4|6612.6|6614.1|6611.3|6617.9|6615.1|6613.3|6610.5|30
1757310000000|2025-09-08 05:40:00|6614.3|6611.5|6618.1|6615.3|6618.1|6615.3|6613.2|6610.2|169
1757310300000|2025-09-08 05:45:00|6617.4|6614.6|6632|6628.2|6632.6|6629.8|6616.4|6612.8|695
1757310600000|2025-09-08 05:50:00|6632.2|6628.4|6631.5|6628.7|6633.2|6630.4|6626.4|6623.2|390
1757310900000|2025-09-08 05:55:00|6631.1|6628.3|6634|6631.2|6636.8|6634|6628.7|6625|364
1757311200000|2025-09-08 06:00:00|6633|6630.2|6628.2|6625.4|6634|6631.2|6628|6624.7|217
1757311500000|2025-09-08 06:05:00|6627.8|6624|6637.9|6635.1|6638.1|6635.3|6627|6623.7|243
1757311800000|2025-09-08 06:10:00|6637.2|6634.4|6649|6646.2|6649.3|6646.2|6636.4|6632.6|555
1757312100000|2025-09-08 06:15:00|6648.8|6646|6650|6647.2|6658.8|6656|6648.3|6644.5|1235
1757312400000|2025-09-08 06:20:00|6649.6|6645.8|6652.3|6648.5|6653.1|6650.3|6649.2|6645.8|265
1757312700000|2025-09-08 06:25:00|6652.6|6649.8|6655.7|6651.9|6658|6655.2|6651.8|6648.5|606
1757313000000|2025-09-08 06:30:00|6655.9|6652.1|6657.5|6653.7|6658.5|6655.7|6654.9|6651.5|272
1757313300000|2025-09-08 06:35:00|6657.7|6654.9|6659.8|6657|6661.8|6659|6657.5|6653.7|401
1757313600000|2025-09-08 06:40:00|6659.5|6655.7|6655.2|6652.4|6661.1|6658.3|6655.2|6651.8|362
1757313900000|2025-09-08 06:45:00|6656.6|6652.8|6649.6|6646.8|6656.8|6654|6649.6|6646.1|763
1757314200000|2025-09-08 06:50:00|6649.9|6646.1|6655|6651.2|6658.6|6655.8|6649.6|6646.1|1147
1757314500000|2025-09-08 06:55:00|6654.6|6651.8|6650.3|6646.5|6657|6653.8|6649.6|6646.3|521
1757314800000|2025-09-08 07:00:00|6649.9|6647.1|6650.5|6646.7|6651.9|6649.1|6643.9|6640.6|1135
1757315100000|2025-09-08 07:05:00|6650.4|6646.6|6648.4|6645.6|6653.8|6651|6647.7|6643.9|459
1757315400000|2025-09-08 07:10:00|6648.2|6645.4|6648.2|6645.4|6650.2|6647.4|6646.2|6642.9|334
1757315700000|2025-09-08 07:15:00|6649.2|6646.4|6647.7|6644.9|6652.2|6649.4|6645.4|6642.1|1020
1757316000000|2025-09-08 07:20:00|6647.5|6644.7|6640.6|6637.8|6648.4|6645.6|6638.2|6634.4|1510
1757316300000|2025-09-08 07:25:00|6641.4|6638.6|6640.2|6637.4|6645.2|6642.4|6639.6|6636.8|985
1757316600000|2025-09-08 07:30:00|6638.4|6635.6|6639.3|6636.5|6641.2|6637.9|6633.3|6629.5|1429
1757316900000|2025-09-08 07:35:00|6640|6636.2|6636.5|6632.7|6641.8|6638.8|6635|6632.2|701
1757317200000|2025-09-08 07:40:00|6636.1|6633.3|6638.7|6635.9|6644|6640.2|6635|6632.1|640
1757317500000|2025-09-08 07:45:00|6638.6|6635.8|6640.4|6636.6|6641.4|6638|6636|6633.1|450
1757317800000|2025-09-08 07:50:00|6639.7|6636.9|6633.5|6630.7|6641.6|6638.1|6632.2|6629.4|1097
1757318100000|2025-09-08 07:55:00|6633.4|6630.6|6633.3|6629.5|6634.5|6631.6|6630.4|6627|880
1757318400000|2025-09-08 08:00:00|6633.5|6629.7|6630.3|6627.5|6635.2|6632.4|6627|6624.2|675
1757318700000|2025-09-08 08:05:00|6630.1|6627.3|6635.5|6632.7|6638|6634.5|6628.2|6625.4|526
1757319000000|2025-09-08 08:10:00|6635.3|6632.5|6642.1|6639.3|6644.1|6640.8|6634.2|6631.4|1064
1757319300000|2025-09-08 08:15:00|6642.6|6639.8|6641.4|6638.6|6644.9|6641.1|6640.2|6637.4|313
1757319600000|2025-09-08 08:20:00|6641.1|6638.3|6635.5|6632.7|6643.5|6640.3|6632.5|6629.7|724
1757319900000|2025-09-08 08:25:00|6636.1|6632.3|6642.2|6639.4|6643|6639.8|6630.6|6627.2|2871
1757320200000|2025-09-08 08:30:00|6641.2|6638.4|6645.4|6642.6|6647.2|6643.8|6635.4|6632.1|2241
1757320500000|2025-09-08 08:35:00|6645.2|6642.4|6646.7|6643.9|6646.7|6643.9|6633.9|6631.1|824
1757320800000|2025-09-08 08:40:00|6647|6643.2|6645|6642.2|6647.7|6644.9|6639.9|6637.1|1518
1757321100000|2025-09-08 08:45:00|6644.8|6642|6644.3|6641.5|6648|6645.2|6640.1|6637.3|608
1757321400000|2025-09-08 08:50:00|6643.9|6640.1|6647.9|6645.1|6649.6|6646.7|6642.9|6639.8|402
1757321700000|2025-09-08 08:55:00|6647.7|6644.9|6647.1|6644.3|6654.9|6651.9|6644.7|6641.8|828
1757322000000|2025-09-08 09:00:00|6647.9|6644.1|6648.7|6645.9|6655.4|6651.7|6647|6643.2|592
1757322300000|2025-09-08 09:05:00|6649.5|6646.7|6656.9|6654.1|6660.1|6657.3|6647.9|6644.1|568
1757322600000|2025-09-08 09:10:00|6657.5|6654.7|6664.3|6661.5|6665.5|6662.7|6654.9|6651.4|959
1757322900000|2025-09-08 09:15:00|6664.5|6661.7|6663.3|6660.5|6666.4|6663.6|6660.3|6657|688
1757323200000|2025-09-08 09:20:00|6663.6|6659.8|6665.8|6663|6665.8|6663|6662.5|6659|730
1757323500000|2025-09-08 09:25:00|6665.5|6662.7|6661.1|6657.3|6665.8|6662.7|6658.8|6655.3|702
1757323800000|2025-09-08 09:30:00|6661.6|6658.8|6656.8|6654|6662.4|6659.6|6656.8|6653.4|376
1757324100000|2025-09-08 09:35:00|6656.7|6653.9|6656.8|6654|6658.8|6656|6653.2|6649.5|896
1757324400000|2025-09-08 09:40:00|6656.1|6653.3|6663.9|6661.1|6665.1|6662.3|6656|6652.5|432
1757324700000|2025-09-08 09:45:00|6664.1|6661.3|6663.4|6660.6|6665.5|6662.7|6659.8|6656.3|1217
1757325000000|2025-09-08 09:50:00|6663.6|6660.8|6664.6|6661.8|6665.4|6662.6|6661.4|6658.3|511
1757325300000|2025-09-08 09:55:00|6665.4|6662.6|6664.2|6661.4|6666.1|6663.3|6664.2|6661.3|849
1757325600000|2025-09-08 10:00:00|6663.6|6660.8|6666.1|6663.3|6666.1|6663.3|6658.5|6655.7|911
1757325900000|2025-09-08 10:05:00|6667.1|6664.3|6668.1|6665.3|6672.3|6669.5|6667.1|6663.9|728
1757326200000|2025-09-08 10:10:00|6668.8|6666|6664.6|6661.8|6669.7|6666.5|6663.6|6660.2|656
1757326500000|2025-09-08 10:15:00|6664.4|6661.6|6665.9|6662.1|6666.2|6663.4|6663.1|6660|495
1757326800000|2025-09-08 10:20:00|6666.1|6662.3|6666.4|6663.6|6667.4|6664.6|6664.4|6661|534
1757327100000|2025-09-08 10:25:00|6667.2|6664.4|6660.4|6657.6|6667.8|6664.6|6660.4|6657.6|963
1757327400000|2025-09-08 10:30:00|6660.1|6656.3|6663.4|6660.6|6663.4|6660.6|6655.6|6652.8|1001
1757327700000|2025-09-08 10:35:00|6662.8|6660|6667.9|6665.1|6676.1|6673.3|6653.7|6650.4|1889
1757328000000|2025-09-08 10:40:00|6667.8|6665|6667.9|6665.1|6669.9|6667.1|6661.5|6657.7|432
1757328300000|2025-09-08 10:45:00|6668.6|6664.8|6660.1|6657.3|6673.8|6671|6659.3|6656.1|1392
1757328600000|2025-09-08 10:50:00|6661|6658.2|6662.2|6659.4|6664.8|6661.7|6652.3|6648.8|578
1757328900000|2025-09-08 10:55:00|6662|6659.2|6667.5|6664.7|6670.4|6667.6|6661|6657.8|437
1757329200000|2025-09-08 11:00:00|6666.5|6663.7|6668.6|6665.8|6668.8|6666|6665.5|6662.7|339
1757329500000|2025-09-08 11:05:00|6668.8|6666|6665.6|6662.8|6668.8|6666|6663.6|6660.3|99
1757329800000|2025-09-08 11:10:00|6665.5|6662.7|6664.7|6660.9|6666.1|6662.8|6659.1|6656.3|472
1757330100000|2025-09-08 11:15:00|6664.2|6661.4|6668.2|6665.4|6668.4|6665.6|6664|6660.7|312
1757330400000|2025-09-08 11:20:00|6668.4|6665.6|6666.5|6663.7|6671.2|6668.4|6664.4|6661.1|1083
1757330700000|2025-09-08 11:25:00|6665.7|6662.9|6666.3|6663.5|6667.6|6664.8|6661.7|6658.3|476
1757331000000|2025-09-08 11:30:00|6666.5|6663.7|6660.9|6658.1|6666.8|6664|6659.1|6656|322
1757331300000|2025-09-08 11:35:00|6660.3|6657.5|6655.2|6652.4|6660.3|6657.5|6653.6|6650.7|1078
1757331600000|2025-09-08 11:40:00|6655|6652.2|6656|6652.2|6658|6655.2|6649|6645.8|1463
1757331900000|2025-09-08 11:45:00|6655.8|6652|6673.8|6671|6674.1|6671.3|6655|6651.8|695
1757332200000|2025-09-08 11:50:00|6674.4|6671.6|6685.8|6683|6687.8|6685|6674.4|6671.4|1697
1757332500000|2025-09-08 11:55:00|6685.7|6682.9|6676.6|6673.8|6686.6|6683.8|6676.2|6672.4|330
1757332800000|2025-09-08 12:00:00|6676.5|6673.7|6677.5|6674.7|6679.7|6676.9|6674.7|6671.2|556
1757333100000|2025-09-08 12:05:00|6676.9|6674.1|6675.5|6672.7|6677.3|6674.5|6673.3|6670.2|277
1757333400000|2025-09-08 12:10:00|6675.3|6672.5|6675.8|6673|6678.4|6675.6|6673|6669.2|470
1757333700000|2025-09-08 12:15:00|6675.7|6672.9|6677.2|6674.4|6677.2|6674.4|6673.7|6670|375
1757334000000|2025-09-08 12:20:00|6677.5|6674.7|6678.3|6675.5|6679.8|6677|6676.4|6673.1|663
1757334300000|2025-09-08 12:25:00|6678.5|6675.7|6675.3|6672.5|6678.5|6675.7|6674.3|6671|320
1757334600000|2025-09-08 12:30:00|6675.4|6672.6|6669.7|6666.9|6677.3|6674.5|6658.5|6654.7|1468
1757334900000|2025-09-08 12:35:00|6669.9|6667.1|6669.2|6666.4|6671.2|6668.4|6664.9|6661.5|452
1757335200000|2025-09-08 12:40:00|6669|6665.2|6669.1|6665.3|6669.9|6667|6665.2|6661.4|510
1757335500000|2025-09-08 12:45:00|6668.9|6665.1|6665.6|6662.8|6670.7|6667.5|6663.4|6660|484
1757335800000|2025-09-08 12:50:00|6666.8|6663|6666|6663.2|6670.9|6668|6663.8|6661|637
1757336100000|2025-09-08 12:55:00|6665.8|6663|6660|6657.2|6665.8|6663|6656.3|6653.5|825
1757336400000|2025-09-08 13:00:00|6662.4|6658.6|6657.4|6654.6|6662.4|6658.6|6648.4|6645.2|1724
1757336700000|2025-09-08 13:05:00|6658|6655.2|6651.9|6649.1|6665.4|6662.4|6647.5|6644.6|2963
1757337000000|2025-09-08 13:10:00|6653.7|6650.9|6649.2|6646.4|6655.7|6652.9|6644.1|6641.3|1029
1757337300000|2025-09-08 13:15:00|6649.8|6647|6642.8|6640|6653.4|6650.4|6639.5|6636.7|1199
1757337600000|2025-09-08 13:20:00|6643|6640.2|6645.7|6642.9|6647.4|6644.2|6641.6|6638.8|955
1757337900000|2025-09-08 13:25:00|6645.5|6642.7|6639.8|6637|6648.1|6644.9|6639|6636.2|1091
1757338200000|2025-09-08 13:30:00|6640.3|6637.5|6639.9|6636.1|6642.3|6638.9|6634.2|6631.4|994
1757338500000|2025-09-08 13:35:00|6639.4|6636.6|6616.7|6612.9|6641.9|6638.6|6614.9|6612.1|4343
1757338800000|2025-09-08 13:40:00|6615.4|6612.6|6609.8|6607|6622.2|6618.9|6608.9|6606.1|3302
1757339100000|2025-09-08 13:45:00|6609.4|6606.6|6594.5|6591.7|6610.4|6607|6592.1|6589.3|3656
1757339400000|2025-09-08 13:50:00|6594.3|6591.5|6583.5|6580.7|6596.8|6593.3|6570.4|6567.6|3465
1757339700000|2025-09-08 13:55:00|6584.1|6580.3|6575.1|6572.3|6584.9|6581.6|6571.5|6568.7|4112
1757340000000|2025-09-08 14:00:00|6575.3|6572.5|6583.9|6581.1|6585.1|6582|6562|6558.8|2922
1757340300000|2025-09-08 14:05:00|6584.6|6580.8|6589|6586.2|6600.1|6596.9|6583.1|6580.3|3770
1757340600000|2025-09-08 14:10:00|6589.1|6585.3|6589.2|6586.4|6596.5|6593.6|6584.2|6581.4|2301
1757340900000|2025-09-08 14:15:00|6591|6588.2|6589.3|6586.5|6593.7|6590.3|6586.3|6583.5|705
1757341200000|2025-09-08 14:20:00|6590|6587.2|6586.5|6583.7|6592.1|6588.3|6581.5|6578.7|1253
1757341500000|2025-09-08 14:25:00|6586.3|6583.5|6584.4|6581.6|6589.9|6586.7|6583.2|6580.4|740
1757341800000|2025-09-08 14:30:00|6584.2|6581.4|6578.2|6575.4|6585|6581.6|6578.2|6575|1437
1757342100000|2025-09-08 14:35:00|6578.4|6575.6|6581.3|6578.5|6590.6|6586.8|6578.4|6575.6|1142
1757342400000|2025-09-08 14:40:00|6581.4|6578.6|6591.2|6588.4|6593.7|6590.2|6579.8|6576.9|1307
1757342700000|2025-09-08 14:45:00|6591.4|6588.6|6596.5|6593.7|6597.8|6594.2|6583.4|6580.6|2094
1757343000000|2025-09-08 14:50:00|6597|6594.2|6603.2|6600.4|6604.7|6600.9|6591.5|6588.7|1151
1757343300000|2025-09-08 14:55:00|6603.4|6600.6|6586.3|6583.5|6606.5|6602.7|6584.6|6581.8|1295
1757343600000|2025-09-08 15:00:00|6586.4|6583.6|6603.6|6600.8|6603.6|6600.8|6586.3|6582.5|1436
1757343900000|2025-09-08 15:05:00|6603.8|6601|6602.5|6599.7|6604.8|6602|6598.5|6595|1126
1757344200000|2025-09-08 15:10:00|6602.3|6599.5|6615.9|6613.1|6615.9|6613.1|6601.3|6597.8|2288
1757344500000|2025-09-08 15:15:00|6616.9|6614.1|6619.9|6616.1|6620.3|6617.5|6607.5|6604.1|1225
1757344800000|2025-09-08 15:20:00|6620.1|6616.3|6620.9|6618.1|6620.9|6618.1|6614.4|6610.9|1022
1757345100000|2025-09-08 15:25:00|6620.7|6617.9|6609.3|6605.5|6624.7|6621.9|6608.5|6605.3|2155
1757345400000|2025-09-08 15:30:00|6609.1|6605.3|6619|6616.2|6619.8|6616.8|6600.8|6598|2193
1757345700000|2025-09-08 15:35:00|6618.6|6615.8|6606.3|6603.5|6619|6616|6605.9|6602.7|809
1757346000000|2025-09-08 15:40:00|6606.1|6603.3|6601|6598.2|6607.3|6604.1|6598|6595.1|1631
1757346300000|2025-09-08 15:45:00|6601.5|6597.7|6606.3|6603.5|6609|6605.5|6600.2|6597.4|1903
1757346600000|2025-09-08 15:50:00|6607.2|6604.4|6611.7|6607.9|6612.4|6609|6602.4|6599.6|796
1757346900000|2025-09-08 15:55:00|6610.4|6607.6|6605.4|6602.6|6613.7|6610.2|6605.4|6602.6|975
1757347200000|2025-09-08 16:00:00|6605.2|6602.4|6605.7|6602.9|6613.7|6610.5|6600.5|6597.7|895
1757347500000|2025-09-08 16:05:00|6605.6|6602.8|6603.9|6601.1|6613.3|6610.5|6603.7|6600.6|470
1757347800000|2025-09-08 16:10:00|6604.1|6601.3|6598.1|6595.3|6604.2|6601.3|6596.9|6593.6|283
1757348100000|2025-09-08 16:15:00|6597.8|6595|6592.5|6588.7|6598|6595.2|6589.2|6586.4|732
1757348400000|2025-09-08 16:20:00|6592.2|6589.4|6591.5|6588.7|6594.4|6591.5|6588.1|6584.9|1544
1757348700000|2025-09-08 16:25:00|6591.7|6588.9|6591.6|6588.8|6593.7|6590.6|6589.7|6586.7|530
1757349000000|2025-09-08 16:30:00|6592|6588.2|6589.9|6587.1|6592.4|6588.8|6586.3|6583.5|339
1757349300000|2025-09-08 16:35:00|6589.7|6586.9|6585.7|6581.9|6589.7|6586.9|6582.9|6579.9|597
1757349600000|2025-09-08 16:40:00|6585.5|6582.7|6587.1|6584.3|6589.8|6587|6584.1|6581.3|374
1757349900000|2025-09-08 16:45:00|6586.9|6584.1|6583.3|6579.5|6587.3|6584.1|6582.1|6579.3|530
1757350200000|2025-09-08 16:50:00|6582.7|6579.9|6584.3|6580.5|6587.7|6584.5|6579.2|6576.4|281
1757350500000|2025-09-08 16:55:00|6583.1|6580.3|6583.2|6580.4|6585.7|6582|6581.2|6578.4|182
1757350800000|2025-09-08 17:00:00|6583.7|6579.9|6587.8|6585|6593.4|6589.6|6582.2|6579.4|469
1757351100000|2025-09-08 17:05:00|6588|6585.2|6592.3|6589.5|6595.6|6592.1|6588|6585.2|643
1757351400000|2025-09-08 17:10:00|6593|6589.2|6592.3|6589.5|6593|6589.7|6589.5|6586.7|237
1757351700000|2025-09-08 17:15:00|6592.5|6589.7|6590.5|6587.7|6593|6589.7|6588.7|6585.9|347
1757352000000|2025-09-08 17:20:00|6590.7|6587.9|6594|6590.2|6597|6593.5|6589.9|6587.1|278
1757352300000|2025-09-08 17:25:00|6592.6|6589.8|6598.6|6595.8|6599.9|6596.1|6591.6|6588.8|411
1757352600000|2025-09-08 17:30:00|6598.4|6595.6|6594.5|6591.7|6604.9|6601.4|6594.5|6591.7|479
1757352900000|2025-09-08 17:35:00|6594.3|6591.5|6597.6|6594.8|6597.9|6594.8|6593.6|6590.8|125
1757353200000|2025-09-08 17:40:00|6598.6|6595.8|6597.4|6594.6|6598.8|6595.8|6595.6|6592.8|497
1757353500000|2025-09-08 17:45:00|6598|6594.2|6593|6589.2|6599|6595.8|6590.6|6587.8|266
1757353800000|2025-09-08 17:50:00|6592.4|6589.6|6588.5|6585.7|6593|6589.6|6583|6580.2|2621
1757354100000|2025-09-08 17:55:00|6588.7|6585.9|6586.9|6584.1|6591.9|6588.1|6585.5|6582.7|965
1757354400000|2025-09-08 18:00:00|6586.5|6583.7|6584.4|6581.6|6587.5|6584.7|6581.6|6578.8|780
1757354700000|2025-09-08 18:05:00|6584.7|6580.9|6581.3|6578.5|6586.4|6583.6|6581.3|6578.5|390
1757355000000|2025-09-08 18:10:00|6581.5|6578.7|6582.2|6579.4|6584.8|6582|6579.8|6577|481
1757355300000|2025-09-08 18:15:00|6583.2|6580.4|6584.5|6581.7|6585.5|6582.7|6580.2|6577.4|1358
1757355600000|2025-09-08 18:20:00|6585.4|6582.6|6594.2|6591.4|6596.1|6593.1|6584.7|6581.2|1340
1757355900000|2025-09-08 18:25:00|6594.9|6592.1|6589.8|6587|6601.2|6598.1|6584.8|6582|10520
1757356200000|2025-09-08 18:30:00|6590|6587.2|6599.6|6596.8|6599.6|6596.8|6588.8|6585.9|2032
1757356500000|2025-09-08 18:35:00|6599|6596.2|6599.9|6597.1|6599.9|6597.1|6595.2|6592|386
1757356800000|2025-09-08 18:40:00|6599.7|6595.9|6600|6597.2|6600.1|6597.3|6597.1|6593.8|2171
1757357100000|2025-09-08 18:45:00|6599.8|6597|6598.1|6595.3|6600.5|6597.7|6598.1|6595.3|224
1757357400000|2025-09-08 18:50:00|6598.8|6595|6597.8|6595|6600.1|6597.3|6597.8|6594.4|104
1757357700000|2025-09-08 18:55:00|6597.4|6594.6|6596|6593.2|6599|6596.2|6596|6592.6|165
1757358000000|2025-09-08 19:00:00|6597|6594.2|6595|6592.2|6597.8|6595|6594|6590.6|769
1757358300000|2025-09-08 19:05:00|6594.9|6592.1|6599|6596.2|6599.5|6596.2|6593.8|6590.7|255
1757358600000|2025-09-08 19:10:00|6598.8|6596|6598.1|6595.3|6599.8|6597|6597.8|6594.1|70
1757358900000|2025-09-08 19:15:00|6598.6|6594.8|6603.6|6600.8|6604.3|6601.3|6598.6|6594.8|237
1757359200000|2025-09-08 19:20:00|6603.4|6600.6|6601.9|6598.1|6603.8|6601|6600.8|6597.9|97
1757359500000|2025-09-08 19:25:00|6601.7|6597.9|6601.1|6597.3|6602.7|6599.8|6600.1|6597.3|359
1757359800000|2025-09-08 19:30:00|6601.3|6598.5|6601.3|6598.5|6603|6599.2|6599.5|6596.7|183
1757360100000|2025-09-08 19:35:00|6601|6598.2|6600.5|6597.7|6601.3|6598.5|6599.2|6596.4|242
1757360400000|2025-09-08 19:40:00|6601.2|6598.4|6599.1|6596.3|6601.3|6598.5|6598.9|6595.2|60
1757360700000|2025-09-08 19:45:00|6599.2|6596.4|6597.8|6595|6599.8|6596.4|6597.8|6594.4|464
1757361000000|2025-09-08 19:50:00|6598.2|6594.4|6598.8|6596|6598.8|6596|6597.4|6593.6|136
1757361300000|2025-09-08 19:55:00|6599.4|6596.6|6599.6|6596.8|6600.4|6597.6|6597.9|6594.6|152
1757361600000|2025-09-08 20:00:00|6599.4|6595.6|6601.3|6597.5|6601.7|6598.9|6599.4|6595.6|32
1757361900000|2025-09-08 20:05:00|6600.7|6597.9|6602.7|6599.9|6602.8|6600|6599.9|6596.5|48
1757362200000|2025-09-08 20:10:00|6602.5|6599.7|6604.7|6601.9|6604.8|6602|6601.8|6598.5|41
1757362500000|2025-09-08 20:15:00|6604.8|6602|6608.1|6605.3|6608.5|6605.3|6604.8|6602|146
1757362800000|2025-09-08 20:20:00|6608.6|6605.8|6611.4|6608.6|6612.9|6609.1|6608.4|6605.6|134
1757363100000|2025-09-08 20:25:00|6610.9|6608.1|6608.1|6605.3|6610.9|6608.1|6608.1|6605.3|69
1757363400000|2025-09-08 20:30:00|6608.3|6605.5|6607.9|6605.1|6610|6607.2|6607.9|6605|59
1757363700000|2025-09-08 20:35:00|6607.1|6604.1|6607.5|6604.7|6607.9|6605.1|6607.1|6604.1|17
1757364000000|2025-09-08 20:40:00|6607.8|6605|6609.6|6606.8|6610.2|6607.4|6607.8|6605|127
1757364300000|2025-09-08 20:45:00|6609.8|6607|6608.3|6605.5|6609.8|6607|6608.3|6605.5|71
1757364600000|2025-09-08 20:50:00|6607.1|6604.3|6609.5|6606.7|6609.8|6606.7|6605.3|6602|154
1757364900000|2025-09-08 20:55:00|6609.3|6606.5|6610.8|6607|6610.8|6607.5|6609.3|6605.8|82
1757365200000|2025-09-08 21:00:00|6609.5|6606.7|6607.6|6603.8|6610.6|6606.8|6607.6|6603.8|3
1757365500000|2025-09-08 21:05:00|6608.1|6605.3|6608.4|6604.6|6608.4|6605.3|6607.6|6603.8|138
1757365800000|2025-09-08 21:10:00|6608.6|6604.8|6609.1|6606.3|6609.1|6606.3|6608.6|6604.8|2
1757366100000|2025-09-08 21:15:00|6608.6|6604.8|6608.9|6606.1|6609.1|6606.3|6608.6|6604.8|3
1757366400000|2025-09-08 21:20:00|6609.2|6605.4|6610|6606.2|6610|6606.2|6609.2|6605.4|6
1757366700000|2025-09-08 21:25:00|6609.9|6606.1|6609.5|6606.7|6609.9|6606.8|6609.3|6605.5|2
1757367000000|2025-09-08 21:30:00|6609.9|6606.1|6609.9|6606.1|6609.9|6606.1|6609.9|6606.1|3
1757367300000|2025-09-08 21:35:00|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|2
1757367600000|2025-09-08 21:40:00|6609.3|6605.5|6609.8|6606|6609.9|6606.8|6609.3|6605.5|3
1757367900000|2025-09-08 21:45:00|||||||||4
1757368200000|2025-09-08 21:50:00|6610|6607.2|6609.7|6605.9|6611.1|6607.4|6609.2|6603.3|4
1757368500000|2025-09-08 21:55:00|6610.2|6606.4|6610.7|6602.9|6610.9|6606.4|6608.7|6602.9|6
1757376000000|2025-09-09 00:00:00|6608.3|6600.5|6611.1|6607.3|6614.7|6611.1|6607.4|6600.5|647
1757376300000|2025-09-09 00:05:00|6610.7|6606.9|6609.2|6606.4|6611.3|6608.5|6604.4|6601.1|183
1757376600000|2025-09-09 00:10:00|6609.1|6606.3|6606|6603.2|6609.3|6606.5|6605.5|6601.9|32
1757376900000|2025-09-09 00:15:00|6606.7|6602.9|6607.7|6604.9|6608|6605.2|6606|6602.9|5
1757377200000|2025-09-09 00:20:00|6607.3|6603.5|6603.9|6600.1|6607.7|6604.9|6602.4|6599.1|35
1757377500000|2025-09-09 00:25:00|6603.4|6600.6|6603.9|6600.1|6605.1|6602.3|6601.9|6598.1|76
1757377800000|2025-09-09 00:30:00|6604.2|6601.4|6603.1|6599.3|6604.4|6601.6|6601.4|6598.1|44
1757378100000|2025-09-09 00:35:00|6603.2|6600.4|6603.4|6600.6|6605.2|6602.4|6602.9|6599.1|69
1757378400000|2025-09-09 00:40:00|6603.3|6599.5|6606.2|6603.4|6606.4|6603.6|6603.1|6599.3|188
1757378700000|2025-09-09 00:45:00|6606.4|6603.6|6605.1|6601.3|6606.4|6603.6|6605.1|6601.3|28
1757379000000|2025-09-09 00:50:00|6605.2|6602.4|6606.2|6603.4|6606.9|6603.6|6605.1|6601.3|13
1757379300000|2025-09-09 00:55:00|6606.7|6602.9|6606.3|6602.5|6607.3|6603.9|6604.7|6601.5|29
1757379600000|2025-09-09 01:00:00|6607.3|6603.5|6607|6604.2|6607.9|6604.3|6599.7|6596.5|225
1757379900000|2025-09-09 01:05:00|6606.8|6604|6606.7|6603.9|6606.9|6604.1|6603.5|6600.7|68
1757380200000|2025-09-09 01:10:00|6606.9|6604.1|6606.3|6602.5|6608.5|6605.7|6604.6|6601.8|56
1757380500000|2025-09-09 01:15:00|6606|6602.2|6608.7|6604.9|6610.2|6606.4|6604|6601.2|98
1757380800000|2025-09-09 01:20:00|6607.8|6605|6602.6|6599.8|6608.9|6605.8|6601.6|6598.8|110
1757381100000|2025-09-09 01:25:00|6603.2|6600.4|6607.2|6604.4|6607.5|6604.4|6602.6|6599.8|40
1757381400000|2025-09-09 01:30:00|6607.4|6604.6|6610.3|6607.5|6613.5|6609.8|6607.2|6603.7|127
1757381700000|2025-09-09 01:35:00|6611.1|6607.3|6613.4|6610.6|6615.3|6612.3|6610.3|6607.3|101
1757382000000|2025-09-09 01:40:00|6613.3|6609.5|6616.3|6613.5|6618.3|6615.5|6612.4|6609.1|104
1757382300000|2025-09-09 01:45:00|6616.2|6612.4|6614.7|6610.9|6618.7|6614.9|6613.9|6610.1|170
1757382600000|2025-09-09 01:50:00|6614.5|6610.7|6614.5|6610.7|6619.1|6616.3|6613.9|6610.6|96
1757382900000|2025-09-09 01:55:00|6614.1|6611.3|6614.7|6611.9|6615.9|6613.1|6613.5|6609.7|111
1757383200000|2025-09-09 02:00:00|6614.9|6612.1|6615.7|6612.9|6616.9|6614.1|6614.7|6611.7|32
1757383500000|2025-09-09 02:05:00|6615.5|6611.7|6614.9|6612.1|6616.9|6614.1|6614.6|6611.5|38
1757383800000|2025-09-09 02:10:00|6615.6|6612.8|6618.2|6614.4|6618.5|6615.7|6614.5|6611.4|85
1757384100000|2025-09-09 02:15:00|6617.9|6615.1|6623.1|6619.3|6624.7|6621.9|6617.7|6614.4|100
1757384400000|2025-09-09 02:20:00|6622.7|6619.9|6621.7|6618.9|6622.7|6619.9|6618.7|6615.5|40
1757384700000|2025-09-09 02:25:00|6621.3|6617.5|6621.5|6617.7|6622.3|6618.9|6615.5|6611.7|471
1757385000000|2025-09-09 02:30:00|6621.3|6617.5|6623.6|6620.8|6624.6|6621.8|6620.3|6616.5|45
1757385300000|2025-09-09 02:35:00|6623|6620.2|6625.1|6622.3|6626.1|6623.3|6622.8|6619.5|47
1757385600000|2025-09-09 02:40:00|6624.7|6620.9|6624.9|6622.1|6625.1|6622.3|6623.9|6620.4|31
1757385900000|2025-09-09 02:45:00|6625.1|6622.3|6622.7|6619.9|6625.5|6622.3|6622.7|6619.5|81
1757386200000|2025-09-09 02:50:00|6622.9|6620.1|6623.7|6620.9|6625.7|6622.9|6622.7|6619.5|291
1757386500000|2025-09-09 02:55:00|6623.5|6619.7|6622.5|6619.7|6623.7|6620.9|6622.3|6619.3|51
1757386800000|2025-09-09 03:00:00|6622.7|6619.9|6623.5|6620.7|6623.5|6620.7|6622.5|6619.4|89
1757387100000|2025-09-09 03:05:00|6623.7|6620.9|6625.5|6622.7|6625.7|6622.9|6622.5|6619.2|153
1757387400000|2025-09-09 03:10:00|6625.7|6622.9|6622.5|6619.7|6628.5|6625.7|6622.3|6619|207
1757387700000|2025-09-09 03:15:00|6622.3|6619.5|6620|6616.2|6622.5|6619.7|6617.5|6614|266
1757388000000|2025-09-09 03:20:00|6619.7|6616.9|6623.3|6620.5|6624.5|6621.7|6619|6615.2|37
1757388300000|2025-09-09 03:25:00|6623.5|6620.7|6619.2|6615.4|6623.5|6620.7|6617.7|6614.2|102
1757388600000|2025-09-09 03:30:00|6619|6615.2|6622|6618.2|6622.5|6619.7|6619|6615.2|63
1757388900000|2025-09-09 03:35:00|6621.7|6618.9|6621|6617.2|6621.8|6618.9|6619.7|6616.2|9
1757389200000|2025-09-09 03:40:00|6620.8|6617|6622.7|6619.9|6623.2|6619.9|6620.8|6617|8
1757389500000|2025-09-09 03:45:00|6623.3|6620.5|6623.3|6620.5|6623.5|6620.7|6622.5|6619|12
1757389800000|2025-09-09 03:50:00|6623.5|6620.7|6623.8|6620|6624.4|6621.6|6622.9|6619.1|11
1757390100000|2025-09-09 03:55:00|6623.4|6620.6|6623.6|6620.8|6623.9|6620.8|6623.4|6620|17
1757390400000|2025-09-09 04:00:00|6623.4|6620.6|6623.1|6619.3|6623.6|6620.8|6622.4|6618.9|12
1757390700000|2025-09-09 04:05:00|6623.4|6620.6|6628.4|6625.6|6629.7|6626.6|6623.4|6620.1|49
1757391000000|2025-09-09 04:10:00|6628.7|6624.9|6629.9|6626.1|6630.4|6627.6|6628.4|6624.9|7
1757391300000|2025-09-09 04:15:00|6630.1|6626.3|6628.5|6625.7|6630.6|6627.8|6628.5|6625.1|6
1757391600000|2025-09-09 04:20:00|6628.9|6625.1|6629.7|6626.9|6629.7|6626.9|6627.5|6624.7|22
1757391900000|2025-09-09 04:25:00|6629.6|6626.8|6630.6|6627.8|6631.4|6628.6|6629.6|6626.8|45
1757392200000|2025-09-09 04:30:00|6631|6627.2|6633.4|6629.6|6633.4|6629.6|6631|6627.2|19
1757392500000|2025-09-09 04:35:00|6632.6|6629.8|6632.6|6629.8|6633.6|6629.8|6631.6|6628.6|6
1757392800000|2025-09-09 04:40:00|6633.6|6630|6636.5|6633.7|6636.5|6633.7|6632.6|6629.8|114
1757393100000|2025-09-09 04:45:00|6635.5|6632.7|6637|6633.2|6638.1|6634.3|6635.5|6632.7|121
1757393400000|2025-09-09 04:50:00|6636.8|6633|6637.2|6634.4|6639.5|6636.7|6636.5|6633|135
1757393700000|2025-09-09 04:55:00|6637.4|6634.6|6639.2|6635.4|6639.5|6635.7|6635.4|6632.6|77
1757394000000|2025-09-09 05:00:00|6639.5|6635.7|6636.2|6632.4|6639.5|6636.4|6634.6|6631.6|165
1757394300000|2025-09-09 05:05:00|6636.4|6632.6|6636.8|6634|6637.5|6634.7|6635.3|6631.6|15
1757394600000|2025-09-09 05:10:00|6637|6634.2|6635.7|6632.9|6637.7|6634.9|6635.5|6632.4|31
1757394900000|2025-09-09 05:15:00|6635.5|6632.7|6636.2|6633.4|6636.3|6633.5|6635.1|6631.9|133
1757395200000|2025-09-09 05:20:00|6636.4|6633.6|6638.6|6635.8|6639.3|6635.8|6636.2|6633.4|46
1757395500000|2025-09-09 05:25:00|6638.8|6636|6635.8|6633|6640.3|6636.5|6634.6|6631.5|178
1757395800000|2025-09-09 05:30:00|6636|6633.2|6633.4|6630.6|6636.6|6633.2|6631.2|6628.2|146
1757396100000|2025-09-09 05:35:00|6634.4|6631.6|6631.8|6629|6634.4|6631.6|6631.8|6629|42
1757396400000|2025-09-09 05:40:00|6630.8|6628|6635.5|6632.7|6637.2|6633.4|6630.8|6627.9|187
1757396700000|2025-09-09 05:45:00|6633.8|6630|6632.3|6629.5|6633.8|6630.9|6629.5|6626.7|149
1757397000000|2025-09-09 05:50:00|6631.3|6628.5|6630.8|6627|6632.4|6629.3|6626.6|6623.4|188
1757397300000|2025-09-09 05:55:00|6631|6627.2|6629.4|6626.6|6633.8|6630.1|6628.6|6625.8|111
1757397600000|2025-09-09 06:00:00|6629.2|6626.4|6641.2|6637.4|6641.8|6639|6625.4|6622.6|384
1757397900000|2025-09-09 06:05:00|6641.4|6637.6|6642.8|6640|6643.8|6641|6640.4|6636.6|172
1757398200000|2025-09-09 06:10:00|6643|6640.2|6642.8|6639|6646.5|6643.7|6638.6|6635.8|234
1757398500000|2025-09-09 06:15:00|6642.6|6638.8|6637.9|6635.1|6642.6|6639|6630.1|6626.4|241
1757398800000|2025-09-09 06:20:00|6638.2|6634.4|6634.9|6631.1|6638.2|6634.4|6633.8|6631|122
1757399100000|2025-09-09 06:25:00|6633.8|6631|6635.9|6632.1|6636.9|6633.3|6632.8|6630|167
1757399400000|2025-09-09 06:30:00|6635.7|6631.9|6640.9|6638.1|6642|6639.2|6632.3|6629.5|837
1757399700000|2025-09-09 06:35:00|6641.6|6637.8|6651.1|6648.3|6651.1|6648.3|6638|6635|298
1757400000000|2025-09-09 06:40:00|6649.9|6647.1|6642.8|6640|6650.3|6647.1|6638.7|6635.6|557
1757400300000|2025-09-09 06:45:00|6643.8|6639|6643.9|6641.1|6645.2|6642.1|6639.6|6636.8|477
1757400600000|2025-09-09 06:50:00|6642.2|6639.4|6644.9|6642.1|6648.5|6645.2|6640.7|6637.7|807
1757400900000|2025-09-09 06:55:00|6645.1|6642.3|6642.2|6638.4|6646.1|6643.3|6641.2|6638|505
1757401200000|2025-09-09 07:00:00|6642|6639.4|6642.8|6640|6643.8|6641|6635.2|6632.2|336
1757401500000|2025-09-09 07:05:00|6643|6640.2|6646.1|6642.3|6648|6645|6642.3|6639.5|503
1757401800000|2025-09-09 07:10:00|6645.9|6643.1|6646.5|6642.7|6650.8|6647.4|6644.4|6641.6|339
1757402100000|2025-09-09 07:15:00|6645.4|6642.6|6654.7|6650.9|6658|6654.9|6643.1|6640.1|914
1757402400000|2025-09-09 07:20:00|6655.3|6651.9|6656.3|6653.5|6659.4|6656.6|6655.1|6650.9|351
1757402700000|2025-09-09 07:25:00|6656.5|6653.7|6662.9|6660.1|6662.9|6660.1|6656.3|6653.1|474
1757403000000|2025-09-09 07:30:00|6662.7|6659.9|6658.4|6654.6|6664.2|6661.4|6657.1|6653.6|747
1757403300000|2025-09-09 07:35:00|6658|6655.2|6660.1|6657.3|6660.9|6658.1|6654.9|6651.8|1111
1757403600000|2025-09-09 07:40:00|6659.9|6657.1|6654.8|6652|6660.9|6658.1|6654.2|6650.8|276
1757403900000|2025-09-09 07:45:00|6654.2|6651.4|6647.9|6645.1|6654.8|6652|6645.8|6642|718
1757404200000|2025-09-09 07:50:00|6647.5|6643.7|6651|6648.2|6652.1|6649.2|6643.7|6640.5|794
1757404500000|2025-09-09 07:55:00|6650|6647.2|6650.8|6647|6655.3|6652.5|6648|6644.3|589
1757404800000|2025-09-09 08:00:00|6651|6648.2|6660.1|6657.3|6660.1|6657.3|6650.2|6647|724
1757405100000|2025-09-09 08:05:00|6659.9|6657.1|6659.3|6655.5|6664.8|6662|6659.3|6655.5|751
1757405400000|2025-09-09 08:10:00|6659|6656.2|6660.9|6657.1|6661.6|6658.8|6656.8|6653.4|649
1757405700000|2025-09-09 08:15:00|6661.4|6658.6|6663.8|6661|6664.8|6662|6659.6|6656.1|439
1757406000000|2025-09-09 08:20:00|6663.6|6660.8|6661.2|6658.4|6674.6|6671.8|6660.9|6657.5|2782
1757406300000|2025-09-09 08:25:00|6661|6658.2|6671.8|6669|6672.5|6669.7|6659.3|6656.5|4961
1757406600000|2025-09-09 08:30:00|6671.6|6667.8|6675|6672.2|6679.3|6676.5|6667.6|6664.4|5264
1757406900000|2025-09-09 08:35:00|6675.6|6672.8|6671.6|6667.8|6675.8|6673|6669.2|6665.8|920
1757407200000|2025-09-09 08:40:00|6671.8|6669|6675.3|6671.5|6677.3|6674.5|6671.8|6668.6|645
1757407500000|2025-09-09 08:45:00|6675|6672.2|6674|6671.2|6677.5|6674.4|6672.5|6668.7|614
1757407800000|2025-09-09 08:50:00|6672.2|6669.4|6663.2|6660.4|6674|6671.2|6662.4|6658.9|1279
1757408100000|2025-09-09 08:55:00|6662.7|6658.9|6663|6660.2|6666.3|6663.5|6660.6|6657|2655
1757408400000|2025-09-09 09:00:00|6662.8|6660|6646.4|6643.6|6662.8|6660|6642.7|6639.9|1873
1757408700000|2025-09-09 09:05:00|6645.8|6643|6638.2|6635.4|6646.8|6643.1|6635|6632.2|3720
1757409000000|2025-09-09 09:10:00|6638|6635.2|6649.7|6646.9|6651.9|6648.1|6636|6633.2|1627
1757409300000|2025-09-09 09:15:00|6650.3|6646.5|6649.8|6647|6657.9|6654.6|6648.7|6645.9|1248
1757409600000|2025-09-09 09:20:00|6649.2|6646|6656.7|6653.9|6658.5|6654.7|6647.8|6644.6|1134
1757409900000|2025-09-09 09:25:00|6655.7|6652.9|6654.8|6652|6664.5|6660.9|6649.6|6646.8|1192
1757410200000|2025-09-09 09:30:00|6655|6652.2|6647.3|6644.5|6657.1|6654.2|6641.6|6638.5|951
1757410500000|2025-09-09 09:35:00|6646.8|6644|6644.3|6641.5|6649.2|6646.3|6642.2|6639.4|540
1757410800000|2025-09-09 09:40:00|6644.7|6640.9|6644.2|6640.4|6646.9|6643.5|6643|6640.2|358
1757411100000|2025-09-09 09:45:00|6643.2|6640.7|6635.2|6632.4|6644.6|6641.8|6634.2|6631.1|525
1757411400000|2025-09-09 09:50:00|6635.9|6632.1|6630.7|6627.9|6636.1|6633.3|6628.3|6625.3|1256
1757411700000|2025-09-09 09:55:00|6632|6628.2|6635.5|6632.7|6635.9|6632.8|6629.7|6626.9|688
1757412000000|2025-09-09 10:00:00|6634.5|6631.7|6641.4|6638.6|6642.7|6639.4|6628.4|6625.6|2136
1757412300000|2025-09-09 10:05:00|6641.2|6638.4|6637.4|6634.6|6641.7|6638.6|6635.4|6632.6|337
1757412600000|2025-09-09 10:10:00|6637.6|6634.8|6641.9|6639.1|6642.5|6639.7|6635.8|6633|307
1757412900000|2025-09-09 10:15:00|6642.7|6639.9|6641.5|6638.7|6645.1|6641.9|6637.5|6634.7|401
1757413200000|2025-09-09 10:20:00|6642.3|6639.5|6639.3|6635.5|6642.3|6639.5|6633.7|6630.9|1313
1757413500000|2025-09-09 10:25:00|6638.6|6635.8|6638.8|6636|6641.3|6638|6634|6631.2|566
1757413800000|2025-09-09 10:30:00|6639.2|6635.4|6640.2|6637.4|6642.6|6638.8|6636.1|6633.3|345
1757414100000|2025-09-09 10:35:00|6641|6638.2|6635.1|6632.3|6643.6|6640.2|6635.1|6632.3|351
1757414400000|2025-09-09 10:40:00|6635.2|6631.4|6635.1|6632.3|6637.8|6634.4|6633.9|6631.1|225
1757414700000|2025-09-09 10:45:00|6633.9|6631.1|6632.6|6629.8|6634.1|6631.1|6626.1|6622.3|1575
1757415000000|2025-09-09 10:50:00|6635.1|6631.3|6635.6|6632.8|6639.1|6635.3|6632.6|6629.8|2751
1757415300000|2025-09-09 10:55:00|6635.4|6632.6|6639.1|6635.3|6641.1|6637.4|6635.4|6632.5|468
1757415600000|2025-09-09 11:00:00|6638.6|6635.8|6637.6|6634.8|6647.7|6643.9|6636.4|6633.6|1002
1757415900000|2025-09-09 11:05:00|6637.8|6635|6636.1|6632.3|6639.9|6636.6|6634.6|6631.8|240
1757416200000|2025-09-09 11:10:00|6635.9|6632.1|6642|6638.2|6642|6638.2|6632.6|6629.8|151
1757416500000|2025-09-09 11:15:00|6640.7|6637.9|6641.8|6638|6648.2|6644.4|6640.3|6637.5|1009
1757416800000|2025-09-09 11:20:00|6641.1|6638.3|6641.1|6638.3|6643|6639.5|6638.3|6635.5|248
1757417100000|2025-09-09 11:25:00|6642.4|6638.6|6644.6|6640.8|6645.6|6641.8|6640.3|6637.5|276
1757417400000|2025-09-09 11:30:00|6644.1|6641.3|6645.1|6642.3|6647.6|6644.2|6642.9|6640.1|248
1757417700000|2025-09-09 11:35:00|6645.6|6641.8|6646.1|6643.3|6651|6648.2|6644.9|6641.8|254
1757418000000|2025-09-09 11:40:00|6646.3|6643.5|6640.9|6638.1|6646.3|6643.5|6640.9|6637.7|501
1757418300000|2025-09-09 11:45:00|6641.1|6638.3|6647.1|6644.3|6648.3|6644.5|6641.1|6638.3|1047
1757418600000|2025-09-09 11:50:00|6646.9|6644.1|6650.9|6647.1|6651.8|6649|6643.1|6640.3|343
1757418900000|2025-09-09 11:55:00|6650.1|6646.3|6646.9|6643.1|6652|6649.2|6643.9|6640.9|276
1757419200000|2025-09-09 12:00:00|6647.9|6645.1|6647.5|6644.7|6649.7|6646.1|6643.9|6641.1|358
1757419500000|2025-09-09 12:05:00|6647.3|6644.5|6651.7|6647.9|6653.9|6651.1|6644.8|6641.7|1091
1757419800000|2025-09-09 12:10:00|6651.9|6649.1|6653.8|6650|6656|6653.2|6651.5|6647.9|602
1757420100000|2025-09-09 12:15:00|6653.3|6650.5|6656.3|6653.5|6656.3|6653.5|6653.1|6650|364
1757420400000|2025-09-09 12:20:00|6656.5|6653.7|6660.5|6656.7|6661.3|6658.5|6655.3|6652.5|490
1757420700000|2025-09-09 12:25:00|6659.6|6656.8|6656.7|6653.9|6662.5|6659.6|6656.5|6653.6|654
1757421000000|2025-09-09 12:30:00|6657.4|6653.6|6658.3|6655.5|6663.9|6661.1|6656.7|6653.6|615
1757421300000|2025-09-09 12:35:00|6657.7|6654.9|6649.4|6646.6|6658.5|6655.5|6646.1|6643.3|3279
1757421600000|2025-09-09 12:40:00|6650.3|6646.5|6647.5|6644.7|6650.4|6647.4|6646.1|6642.3|509
1757421900000|2025-09-09 12:45:00|6647.7|6644.9|6652.6|6649.8|6655.1|6652.1|6647.7|6644.3|903
1757422200000|2025-09-09 12:50:00|6653|6650.2|6656.2|6653.4|6665.9|6663.1|6652.8|6649.5|1716
1757422500000|2025-09-09 12:55:00|6656|6653.2|6648.9|6645.1|6656.2|6653.4|6645.1|6641.3|1223
1757422800000|2025-09-09 13:00:00|6648.5|6645.7|6697.1|6694.3|6711.8|6709|6645.3|6642.1|8684
1757423100000|2025-09-09 13:05:00|6697.4|6693.6|6679|6676.2|6697.6|6694.6|6667|6664.2|5882
1757423400000|2025-09-09 13:10:00|6679.3|6676.5|6692.8|6690|6693.1|6690.3|6677|6674|2833
1757423700000|2025-09-09 13:15:00|6693|6690.2|6683.3|6679.5|6707|6704.2|6681.3|6677.7|5607
1757424000000|2025-09-09 13:20:00|6683.5|6680.7|6692.1|6689.3|6695.5|6692.6|6680.4|6676.6|1570
1757424300000|2025-09-09 13:25:00|6692.3|6689.5|6686.9|6684.1|6699.8|6696.9|6682.9|6678.6|1777
1757424600000|2025-09-09 13:30:00|6687.1|6684.3|6689.2|6686.4|6695.8|6693|6677.4|6674.6|2422
1757424900000|2025-09-09 13:35:00|6689.7|6685.9|6674.4|6670.6|6695.1|6692.2|6670.9|6668.1|4616
1757425200000|2025-09-09 13:40:00|6673.9|6671.1|6691.3|6688.5|6691.7|6688.5|6673.3|6670.5|1705
1757425500000|2025-09-09 13:45:00|6692.7|6688.9|6689.5|6685.7|6692.7|6688.9|6677.7|6674.5|1531
1757425800000|2025-09-09 13:50:00|6689.7|6686.9|6691.8|6689|6698.6|6695.1|6689.7|6686.5|1548
1757426100000|2025-09-09 13:55:00|6691.4|6688.6|6696|6693.2|6700.7|6697.9|6685.9|6683.1|1922
1757426400000|2025-09-09 14:00:00|6697.8|6695|6680.3|6677.5|6699|6696.2|6680.2|6676.4|2279
1757426700000|2025-09-09 14:05:00|6680.5|6677.7|6675.8|6673|6681.3|6678.5|6671.1|6668.3|1818
1757427000000|2025-09-09 14:10:00|6676.4|6673.6|6686.4|6683.6|6688.2|6685.4|6674|6671.1|1202
1757427300000|2025-09-09 14:15:00|6687.1|6683.3|6686.4|6682.6|6689|6686.2|6681|6677.8|1007
1757427600000|2025-09-09 14:20:00|6685.9|6683.1|6694.4|6691.6|6697.1|6694.3|6683.4|6679.6|1155
1757427900000|2025-09-09 14:25:00|6694.2|6691.4|6693.9|6691.1|6695.5|6692.3|6686.2|6683|1941
1757428200000|2025-09-09 14:30:00|6693.3|6690.5|6699.7|6696.9|6710.8|6708|6692.2|6688.7|2520
1757428500000|2025-09-09 14:35:00|6699.9|6697.1|6693.4|6689.6|6699.9|6697.1|6682|6678.6|1192
1757428800000|2025-09-09 14:40:00|6693.6|6689.8|6695.2|6692.4|6698.8|6696|6691.8|6688.6|1280
1757429100000|2025-09-09 14:45:00|6695.8|6693|6699.8|6697|6701|6698.2|6694.9|6691.9|2206
1757429400000|2025-09-09 14:50:00|6700|6696.2|6696.5|6693.7|6700.4|6697.5|6686.4|6683|1270
1757429700000|2025-09-09 14:55:00|6696.7|6693.9|6699|6695.2|6702.3|6699.3|6692.2|6689.4|920
1757430000000|2025-09-09 15:00:00|6699.2|6696.4|6709.5|6706.7|6722.8|6719.5|6696.2|6692.7|5608
1757430300000|2025-09-09 15:05:00|6709.3|6706.5|6693.3|6690.5|6710.2|6706.9|6693.1|6690.3|2739
1757430600000|2025-09-09 15:10:00|6694.7|6690.9|6700.4|6697.6|6702.2|6698.8|6689.4|6685.9|1311
1757430900000|2025-09-09 15:15:00|6700.6|6697.8|6693.9|6691.1|6702.7|6699.1|6691.3|6688.5|2124
1757431200000|2025-09-09 15:20:00|6694.1|6691.3|6689.8|6687|6697.7|6694.8|6686.7|6683.9|1085
1757431500000|2025-09-09 15:25:00|6690|6687.2|6680.8|6677|6694.2|6691|6679.2|6676.4|3745
1757431800000|2025-09-09 15:30:00|6680|6677.2|6662.1|6659.3|6680|6677.2|6656.3|6652.8|6146
1757432100000|2025-09-09 15:35:00|6662.4|6659.6|6667.3|6663.5|6670.2|6666.7|6661.6|6658.8|927
1757432400000|2025-09-09 15:40:00|6666.6|6663.8|6661.9|6659.1|6668.5|6664.9|6659.4|6656.6|2036
1757432700000|2025-09-09 15:45:00|6660.9|6658.1|6665.7|6662.9|6667.2|6663.9|6654.9|6651.7|1722
1757433000000|2025-09-09 15:50:00|6665.5|6662.7|6661.1|6658.3|6666.2|6662.7|6658|6655.2|916
1757433300000|2025-09-09 15:55:00|6660.9|6658.1|6658.9|6656.1|6663.5|6660.3|6655.9|6653.1|1485
1757433600000|2025-09-09 16:00:00|6659.1|6656.3|6652.3|6649.5|6661.8|6658.3|6647.4|6644.6|2732
1757433900000|2025-09-09 16:05:00|6652.5|6649.7|6650.7|6646.9|6654|6650.7|6647.2|6644.2|1309
1757434200000|2025-09-09 16:10:00|6650.1|6647.3|6646.5|6643.7|6650.7|6647.5|6642.7|6639.9|3532
1757434500000|2025-09-09 16:15:00|6647.2|6643.4|6647|6643.2|6647.2|6643.5|6642.7|6639.9|711
1757434800000|2025-09-09 16:20:00|6645.7|6642.9|6651.7|6648.9|6655|6651.5|6644.7|6641.9|1324
1757435100000|2025-09-09 16:25:00|6651.5|6648.7|6646|6642.2|6653.2|6649.7|6644.7|6641.9|563
1757435400000|2025-09-09 16:30:00|6644.7|6641.9|6652.4|6649.6|6656.1|6652.6|6644.7|6641.9|838
1757435700000|2025-09-09 16:35:00|6653.1|6649.3|6645.5|6642.7|6654.2|6650.6|6642.7|6639.9|898
1757436000000|2025-09-09 16:40:00|6645.7|6642.9|6646.2|6643.4|6648|6644.7|6644.7|6641.9|293
1757436300000|2025-09-09 16:45:00|6646.5|6643.7|6640.6|6637.8|6647.4|6643.9|6637.8|6635|1551
1757436600000|2025-09-09 16:50:00|6641.3|6637.5|6642|6638.2|6644.1|6641.1|6637|6634.2|1885
1757436900000|2025-09-09 16:55:00|6641.4|6638.6|6644.4|6641.6|6645|6642|6639.6|6636.8|378
1757437200000|2025-09-09 17:00:00|6644.6|6641.8|6643.8|6641|6651|6647.8|6642.8|6640|629
1757437500000|2025-09-09 17:05:00|6644|6641.2|6643.9|6641.1|6645.5|6642.3|6642|6639.2|1037
1757437800000|2025-09-09 17:10:00|6644.1|6641.3|6646.8|6643|6649.4|6646.1|6643.1|6640.3|847
1757438100000|2025-09-09 17:15:00|6646.6|6642.8|6649.1|6646.3|6650.1|6647.3|6645.1|6642.3|1066
1757438400000|2025-09-09 17:20:00|6649.8|6646|6652.9|6650.1|6656.2|6653|6648|6645.2|1162
1757438700000|2025-09-09 17:25:00|6653.1|6650.3|6652.7|6649.9|6658|6654.5|6652.7|6649.1|606
1757439000000|2025-09-09 17:30:00|6653.2|6650.4|6649.7|6646.9|6654.3|6651.5|6647.7|6644.7|767
1757439300000|2025-09-09 17:35:00|6649.5|6646.7|6649|6646.2|6652.5|6649.7|6647.7|6644.5|437
1757439600000|2025-09-09 17:40:00|6649.4|6645.6|6643.9|6641.1|6649.4|6646.2|6639.8|6637|613
1757439900000|2025-09-09 17:45:00|6644.1|6641.3|6639.3|6636.5|6646.3|6642.8|6638.1|6635.3|481
1757440200000|2025-09-09 17:50:00|6639.1|6636.3|6638.4|6634.6|6644.6|6641.2|6637|6634.2|810
1757440500000|2025-09-09 17:55:00|6637|6634.2|6635.8|6633|6638.6|6635.2|6634.8|6632|1763
1757440800000|2025-09-09 18:00:00|6635.9|6633.1|6636.1|6633.3|6638.3|6634.5|6632|6629.2|1194
1757441100000|2025-09-09 18:05:00|6635.9|6633.1|6633.1|6630.3|6636.6|6633.1|6630.1|6627.3|975
1757441400000|2025-09-09 18:10:00|6632.7|6629.9|6636.2|6632.4|6638.3|6634.8|6632.6|6629.5|642
1757441700000|2025-09-09 18:15:00|6635.8|6633|6631|6628.2|6637.2|6633.8|6629|6626.2|1056
1757442000000|2025-09-09 18:20:00|6630|6627.2|6633.2|6630.4|6637.8|6634.4|6623.9|6620.9|1687
1757442300000|2025-09-09 18:25:00|6633.4|6630.6|6630.6|6627.8|6634.8|6631.4|6627|6624.2|7626
1757442600000|2025-09-09 18:30:00|6631.2|6628.4|6636.3|6633.5|6638.2|6634.7|6624.8|6622|2725
1757442900000|2025-09-09 18:35:00|6636.1|6633.3|6639.3|6636.5|6640.8|6637.7|6634.5|6631.4|369
1757443200000|2025-09-09 18:40:00|6639.8|6636|6638.6|6635.8|6640.1|6636.8|6635.6|6632.8|257
1757443500000|2025-09-09 18:45:00|6639.1|6635.3|6638.1|6634.3|6640.9|6637.6|6636.6|6633.8|154
1757443800000|2025-09-09 18:50:00|6638|6634.2|6638.9|6635.1|6640.1|6636.3|6636.8|6633.9|160
1757444100000|2025-09-09 18:55:00|6637.6|6634.8|6638.4|6635.6|6639.3|6635.8|6637.4|6634|188
1757444400000|2025-09-09 19:00:00|6638.6|6635.8|6637.8|6634|6639.8|6636.4|6637.4|6634|167
1757444700000|2025-09-09 19:05:00|6636.6|6633.8|6637|6634.2|6639.5|6636.1|6636.1|6633|169
1757445000000|2025-09-09 19:10:00|6638.6|6634.8|6638.7|6634.9|6639.7|6636.2|6637|6634.2|77
1757445300000|2025-09-09 19:15:00|6637.4|6634.6|6636.1|6633.3|6638.7|6635.4|6636|6633.2|112
1757445600000|2025-09-09 19:20:00|6637.3|6633.5|6637.6|6633.8|6638.8|6635.3|6636.3|6633.5|104
1757445900000|2025-09-09 19:25:00|6637.2|6634.4|6639.6|6635.8|6639.6|6635.8|6637.2|6634.4|86
1757446200000|2025-09-09 19:30:00|6638.9|6636.1|6637.9|6634.1|6639.8|6636.3|6636.2|6633|277
1757446500000|2025-09-09 19:35:00|6637.7|6633.9|6637.7|6633.9|6637.9|6634.4|6636.2|6633.4|30
1757446800000|2025-09-09 19:40:00|6636.4|6633.6|6640.8|6638|6643.8|6640|6636.4|6633.6|977
1757447100000|2025-09-09 19:45:00|6641|6638.2|6639.1|6636.3|6642.5|6639.2|6638.9|6636.1|74
1757447400000|2025-09-09 19:50:00|6638.9|6636.1|6636.5|6632.7|6640.1|6636.3|6634|6631.2|352
1757447700000|2025-09-09 19:55:00|6635.2|6632.4|6632.8|6630|6637.5|6634|6632.8|6630|230
1757448000000|2025-09-09 20:00:00|6633|6630.2|6631|6628.2|6633.5|6630.4|6630|6627.2|515
1757448300000|2025-09-09 20:05:00|6632.5|6628.7|6634.3|6630.5|6634.5|6630.7|6631|6628.2|56
1757448600000|2025-09-09 20:10:00|6633.7|6629.9|6632.5|6628.7|6633.7|6630.2|6631.8|6628.6|55
1757448900000|2025-09-09 20:15:00|6631.9|6629.1|6632.9|6630.1|6633.9|6630.1|6631.5|6628.5|58
1757449200000|2025-09-09 20:20:00|6633.7|6630.9|6633.9|6631.1|6636.1|6632.3|6632.9|6630.1|541
1757449500000|2025-09-09 20:25:00|6634.6|6630.8|6633.4|6629.6|6635.8|6632|6632.6|6629.6|150
1757449800000|2025-09-09 20:30:00|6632.7|6629.9|6638.2|6634.4|6639.1|6635.3|6629.3|6626.5|471
1757450100000|2025-09-09 20:35:00|6637.6|6633.8|6638.3|6634.5|6639.6|6636.1|6635.1|6632.3|350
1757450400000|2025-09-09 20:40:00|6638.1|6634.3|6635.9|6633.1|6638.3|6634.9|6635|6632.2|191
1757450700000|2025-09-09 20:45:00|6636.5|6632.7|6639.5|6635.7|6639.5|6635.7|6635.1|6632.3|116
1757451000000|2025-09-09 20:50:00|6639.3|6635.5|6642.7|6639.9|6645.1|6641.7|6636.7|6633.9|61
1757451300000|2025-09-09 20:55:00|6642.9|6640.1|6643.5|6639.7|6644.7|6641.4|6639.9|6637.1|216
1757451600000|2025-09-09 21:00:00|6642.4|6639.6|6640.6|6636.8|6644|6640.2|6638.8|6635.9|7
1757451900000|2025-09-09 21:05:00|6640.8|6637|6637.3|6633.5|6641|6637.2|6636|6633.2|3
1757452200000|2025-09-09 21:10:00|6636.5|6628.7|6638.5|6630.7|6638.5|6630.7|6636.5|6628.7|76
1757452500000|2025-09-09 21:15:00|6638.7|6630.9|6639.7|6631.9|6639.7|6633.2|6637|6630.9|2
1757452800000|2025-09-09 21:20:00|6638.6|6634.8|6638.8|6635|6638.8|6635|6638.6|6634.8|0
1757453400000|2025-09-09 21:30:00|6637.2|6633.4|6637|6633.2|6637.2|6633.4|6636.8|6633|1
1757454000000|2025-09-09 21:40:00|6639.3|6631.5|6639.7|6631.9|6639.7|6631.9|6639.3|6631.5|2
1757454300000|2025-09-09 21:45:00|6639.3|6631.5|6639.3|6631.5|6639.3|6631.5|6639.3|6631.5|0
1757454600000|2025-09-09 21:50:00|6639.5|6631.7|6644.5|6636.7|6644.5|6639.2|6637.5|6631.7|22
1757454900000|2025-09-09 21:55:00|6643.2|6640.4|6645.4|6641.6|6645.7|6641.9|6642.4|6637.9|20
1757462400000|2025-09-10 00:00:00|6676.4|6668.6|6668.3|6664.5|6676.4|6668.6|6663.9|6660.8|544
1757462700000|2025-09-10 00:05:00|6667.6|6664.8|6661.6|6658.8|6668.3|6664.8|6659.5|6656.2|124
1757463000000|2025-09-10 00:10:00|6661.3|6658.5|6656.8|6654|6661.5|6658.6|6656.8|6653.4|27
1757463300000|2025-09-10 00:15:00|6657|6654.2|6659.6|6656.8|6662|6658.2|6655.6|6652.8|42
1757463600000|2025-09-10 00:20:00|6661|6657.2|6663.6|6659.8|6663.8|6660.7|6659.5|6656.7|18
1757463900000|2025-09-10 00:25:00|6663.8|6660|6662|6659.2|6664.3|6660.7|6662|6659.2|23
1757464200000|2025-09-10 00:30:00|6662.2|6659.4|6663|6660.2|6664.5|6661.4|6661.4|6658.4|45
1757464500000|2025-09-10 00:35:00|6662.8|6660|6662.8|6660|6664.8|6662|6659.8|6656.8|94
1757464800000|2025-09-10 00:40:00|6664.8|6662|6663.6|6659.8|6666.6|6663.8|6662.6|6659.6|359
1757465100000|2025-09-10 00:45:00|6663.8|6660.8|6663.2|6659.4|6666|6663.2|6660.4|6656.8|285
1757465400000|2025-09-10 00:50:00|6663.4|6660.4|6667|6664.2|6667.2|6664.4|6663.4|6659.6|366
1757465700000|2025-09-10 00:55:00|6667.5|6663.7|6670|6667.2|6670.7|6667.2|6665|6661.7|29
1757466000000|2025-09-10 01:00:00|6668.7|6664.9|6671.5|6667.7|6674.9|6672.1|6663.1|6659.7|515
1757466300000|2025-09-10 01:05:00|6670.9|6668.1|6671.3|6668.5|6672.3|6669.3|6668.3|6665|60
1757466600000|2025-09-10 01:10:00|6671.1|6668.3|6667.7|6664.9|6673.1|6670.3|6667.7|6664.5|84
1757466900000|2025-09-10 01:15:00|6668.3|6664.5|6666.1|6663.3|6669.8|6667|6665.5|6662.2|334
1757467200000|2025-09-10 01:20:00|6666.5|6663.7|6668.5|6665.7|6668.5|6665.7|6664|6660.2|99
1757467500000|2025-09-10 01:25:00|6669.3|6666.5|6667.1|6664.3|6669.9|6667.1|6667.1|6664.3|27
1757467800000|2025-09-10 01:30:00|6666.1|6663.3|6668.8|6666|6668.9|6666|6663.8|6660|32
1757468100000|2025-09-10 01:35:00|6668.6|6665.8|6669.5|6666.7|6670.7|6667.8|6667.7|6663.9|54
1757468400000|2025-09-10 01:40:00|6669.8|6667|6672|6668.2|6672.8|6669.1|6668.8|6665.6|66
1757468700000|2025-09-10 01:45:00|6671.9|6669.1|6673.8|6670|6675.7|6672.9|6670.9|6668|84
1757469000000|2025-09-10 01:50:00|6673.9|6671.1|6674.6|6671.8|6675.2|6672.3|6672.1|6669|169
1757469300000|2025-09-10 01:55:00|6674.8|6672|6676|6672.2|6678.8|6675.8|6674.6|6671.8|371
1757469600000|2025-09-10 02:00:00|6676.1|6673.3|6678.8|6675|6680.8|6677.6|6675.1|6672.2|131
1757469900000|2025-09-10 02:05:00|6679|6676.2|6683.7|6680.9|6685.3|6682.1|6678.8|6675|227
1757470200000|2025-09-10 02:10:00|6684|6680.2|6681.2|6677.4|6686.2|6682.9|6679.9|6676.4|293
1757470500000|2025-09-10 02:15:00|6681.4|6677.6|6680.9|6678.1|6682.4|6679.1|6680.7|6677.4|69
1757470800000|2025-09-10 02:20:00|6680.7|6677.9|6677.9|6675.1|6680.7|6677.9|6676.7|6673.4|33
1757471100000|2025-09-10 02:25:00|6678.3|6674.5|6678.9|6676.1|6679.9|6677.1|6678.3|6674.5|24
1757471400000|2025-09-10 02:30:00|6678.7|6675.9|6678.7|6675.9|6680.9|6678.1|6678.2|6674.4|16
1757471700000|2025-09-10 02:35:00|6678.4|6674.6|6677.9|6675.1|6679.9|6677.1|6676.7|6673.4|9
1757472000000|2025-09-10 02:40:00|6677.1|6674.3|6674.1|6671.3|6677.7|6674.9|6673.1|6669.4|75
1757472300000|2025-09-10 02:45:00|6674.9|6672.1|6676.1|6673.3|6676.6|6673.3|6673.9|6670.6|18
1757472600000|2025-09-10 02:50:00|6675.9|6673.1|6676.9|6674.1|6676.9|6674.1|6673.6|6669.8|37
1757472900000|2025-09-10 02:55:00|6677.2|6673.4|6676.7|6673.9|6677.2|6674.3|6674.7|6671.2|29
1757473200000|2025-09-10 03:00:00|6676.9|6674.1|6679.6|6675.8|6680|6677.2|6676.7|6673.4|68
1757473500000|2025-09-10 03:05:00|6679.4|6675.6|6676.8|6673|6679.8|6677|6676|6672.8|77
1757473800000|2025-09-10 03:10:00|6676.6|6672.8|6676.9|6674.1|6678.9|6676.1|6674.9|6671.5|112
1757474100000|2025-09-10 03:15:00|6677.1|6674.3|6682.4|6678.6|6682.4|6679.4|6676.9|6673.5|62
1757474400000|2025-09-10 03:20:00|6682.6|6678.8|6681.9|6679.1|6683.1|6679.6|6676.4|6672.8|258
1757474700000|2025-09-10 03:25:00|6682.3|6678.5|6680.4|6677.6|6684.6|6681.3|6680.4|6677.1|58
1757475000000|2025-09-10 03:30:00|6680.2|6677.4|6684.3|6680.5|6684.5|6681.7|6680.2|6676.9|86
1757475300000|2025-09-10 03:35:00|6684.1|6680.3|6683.7|6680.9|6685.3|6681.9|6682.5|6679.1|70
1757475600000|2025-09-10 03:40:00|6682.5|6679.7|6682|6679.2|6683|6680.2|6680.7|6677.9|31
1757475900000|2025-09-10 03:45:00|6681.8|6679|6680.5|6676.7|6682|6679.2|6680.5|6676.7|125
1757476200000|2025-09-10 03:50:00|6680.7|6677.9|6682.9|6679.1|6683.1|6680.3|6680.7|6677.9|171
1757476500000|2025-09-10 03:55:00|6683.1|6679.3|6685.3|6681.5|6686.1|6683.3|6683.1|6679.3|30
1757476800000|2025-09-10 04:00:00|6684.9|6682.1|6684.3|6680.5|6684.9|6682.1|6682.9|6679.5|20
1757477100000|2025-09-10 04:05:00|6684.5|6681.7|6684.7|6681.9|6685.5|6682.7|6684.5|6681.5|10
1757477400000|2025-09-10 04:10:00|6684.9|6682.1|6684.7|6681.9|6685|6682.2|6683.8|6680.6|43
1757477700000|2025-09-10 04:15:00|6684.9|6682.1|6686.3|6682.5|6688.6|6685.7|6684.9|6681.5|120
1757478000000|2025-09-10 04:20:00|6686.5|6683.7|6685.7|6682.9|6686.7|6683.9|6682.5|6678.7|141
1757478300000|2025-09-10 04:25:00|6685.5|6682.7|6686.7|6683.9|6690.3|6687.5|6684.9|6681.7|62
1757478600000|2025-09-10 04:30:00|6686.9|6684.1|6685.7|6682.9|6687.3|6684.1|6685.7|6682.4|59
1757478900000|2025-09-10 04:35:00|6685.4|6682.6|6688|6685.2|6688|6685.2|6684.7|6681.4|74
1757479200000|2025-09-10 04:40:00|6688.3|6685.5|6692.3|6689.5|6693.7|6690.9|6688.3|6685.1|230
1757479500000|2025-09-10 04:45:00|6692.2|6688.4|6690.3|6687.5|6692.4|6688.7|6690.3|6687.5|5
1757479800000|2025-09-10 04:50:00|6690.6|6687.8|6691.9|6688.1|6692.9|6689.2|6690.6|6687.6|34
1757480100000|2025-09-10 04:55:00|6691|6688.2|6695|6691.2|6695.2|6691.4|6691|6687.7|24
1757480400000|2025-09-10 05:00:00|6694.7|6691.9|6695.9|6693.1|6696.9|6694.1|6693.4|6690.6|108
1757480700000|2025-09-10 05:05:00|6696.1|6693.3|6695.3|6692.5|6698.4|6695.3|6695.3|6692.4|519
1757481000000|2025-09-10 05:10:00|6694.3|6691.5|6698.5|6694.7|6699.9|6697.1|6694.3|6691.4|209
1757481300000|2025-09-10 05:15:00|6698.8|6696|6698.4|6695.6|6701.8|6699|6696.6|6693.2|177
1757481600000|2025-09-10 05:20:00|6698.6|6695.8|6698|6694.2|6699.6|6696.8|6696.8|6694|128
1757481900000|2025-09-10 05:25:00|6699.4|6696.6|6700.7|6697.9|6700.8|6698|6698.8|6695.3|41
1757482200000|2025-09-10 05:30:00|6700.5|6696.7|6694.6|6691.8|6701.7|6698.2|6694.6|6691.8|182
1757482500000|2025-09-10 05:35:00|6694.4|6691.6|6693.6|6690.8|6695.4|6692.6|6692.6|6689.2|65
1757482800000|2025-09-10 05:40:00|6693.2|6689.4|6691.7|6688.9|6693.6|6690.8|6687.8|6684.7|243
1757483100000|2025-09-10 05:45:00|6692.1|6688.3|6693.8|6690|6694.3|6691.5|6688.7|6685.5|348
1757483400000|2025-09-10 05:50:00|6694.2|6691.4|6696.6|6692.8|6698|6694.7|6694.2|6690.7|146
1757483700000|2025-09-10 05:55:00|6696.8|6693|6692|6688.2|6697.1|6694.3|6691.7|6688.2|151
1757484000000|2025-09-10 06:00:00|6692.5|6689.7|6686.4|6683.6|6692.5|6689.7|6686.1|6682.3|160
1757484300000|2025-09-10 06:05:00|6686.6|6683.8|6686.5|6683.7|6688.4|6685.6|6685.8|6682.1|205
1757484600000|2025-09-10 06:10:00|6686.7|6683.9|6686.6|6683.8|6687.6|6684.8|6683.5|6680.2|146
1757484900000|2025-09-10 06:15:00|6686.4|6683.6|6685.9|6683.1|6687.9|6685.1|6678.6|6674.8|728
1757485200000|2025-09-10 06:20:00|6686.7|6683.9|6694.4|6691.6|6696.7|6693.9|6686.7|6683.5|421
1757485500000|2025-09-10 06:25:00|6694.7|6691.9|6699.3|6696.5|6700.3|6697.5|6691.7|6688.4|341
1757485800000|2025-09-10 06:30:00|6699.5|6696.7|6703.4|6700.6|6704.5|6701.7|6697.8|6694.3|581
1757486100000|2025-09-10 06:35:00|6703.6|6700.8|6692.1|6689.3|6706.8|6704|6692.1|6689.3|490
1757486400000|2025-09-10 06:40:00|6691.9|6689.1|6688.7|6684.9|6692.2|6689.3|6687|6683.9|365
1757486700000|2025-09-10 06:45:00|6688.9|6685.1|6690.3|6687.5|6695.4|6692.6|6688|6685.1|211
1757487000000|2025-09-10 06:50:00|6690.5|6687.7|6692.1|6688.3|6692.1|6688.7|6685.4|6682.6|498
1757487300000|2025-09-10 06:55:00|6691.5|6688.7|6691.6|6687.8|6693.3|6689.8|6685.8|6683|545
1757487600000|2025-09-10 07:00:00|6691|6688.2|6689|6686.2|6696.4|6693.3|6687.3|6683.8|1167
1757487900000|2025-09-10 07:05:00|6688|6685.2|6688.1|6685.3|6689.7|6686.9|6683.6|6680.8|541
1757488200000|2025-09-10 07:10:00|6688.3|6685.5|6695.8|6692|6698|6695|6684.5|6681.1|599
1757488500000|2025-09-10 07:15:00|6696|6692.2|6692.8|6690|6696|6692.2|6690|6687.2|418
1757488800000|2025-09-10 07:20:00|6693|6690.2|6691.1|6687.3|6698.4|6695.5|6689|6686.2|579
1757489100000|2025-09-10 07:25:00|6690.5|6687.7|6679.4|6676.6|6693.8|6691|6678.3|6675.5|875
1757489400000|2025-09-10 07:30:00|6680.1|6676.3|6676.5|6673.7|6680.3|6677.2|6672.8|6670|907
1757489700000|2025-09-10 07:35:00|6676.7|6673.9|6675.3|6672.5|6678|6674.7|6674.3|6671.5|319
1757490000000|2025-09-10 07:40:00|6675.1|6672.3|6676.9|6674.1|6680.2|6677.4|6674.1|6671.3|531
1757490300000|2025-09-10 07:45:00|6677.2|6674.4|6677.2|6674.4|6678.9|6675.4|6675.6|6672.8|327
1757490600000|2025-09-10 07:50:00|6677.4|6674.6|6683.9|6681.1|6687.2|6684.3|6675.6|6672.8|1475
1757490900000|2025-09-10 07:55:00|6684.1|6680.3|6679.4|6675.6|6685.3|6681.9|6676.3|6673.5|448
1757491200000|2025-09-10 08:00:00|6680|6676.2|6675.1|6672.3|6682.6|6679.1|6670.4|6667.6|1187
1757491500000|2025-09-10 08:05:00|6675.3|6672.5|6678.8|6676|6680.4|6677.2|6673.1|6670.3|1237
1757491800000|2025-09-10 08:10:00|6679.9|6676.1|6681.6|6678.8|6682.2|6678.8|6677|6674.2|300
1757492100000|2025-09-10 08:15:00|6680.8|6678|6688.8|6686|6688.9|6686|6680.6|6677.8|842
1757492400000|2025-09-10 08:20:00|6689.8|6687|6695.3|6692.5|6696.6|6693.2|6685.7|6682.9|744
1757492700000|2025-09-10 08:25:00|6695.5|6692.7|6689.9|6687.1|6697.8|6695|6689|6685.6|2418
1757493000000|2025-09-10 08:30:00|6688.9|6686.1|6683.8|6681|6693.4|6690.2|6682.5|6679.3|2842
1757493300000|2025-09-10 08:35:00|6683.6|6680.8|6678.1|6675.3|6684.4|6681.6|6674|6671.2|1139
1757493600000|2025-09-10 08:40:00|6677.5|6674.7|6691.4|6688.6|6691.4|6688.6|6677.5|6674.7|899
1757493900000|2025-09-10 08:45:00|6691.2|6688.4|6691.7|6687.9|6693.4|6690.6|6686.4|6683.4|1029
1757494200000|2025-09-10 08:50:00|6692.2|6689.4|6689.2|6686.4|6693.4|6690.6|6684.7|6680.9|885
1757494500000|2025-09-10 08:55:00|6688.4|6685.6|6686.8|6684|6689.8|6687|6685.9|6682.4|440
1757494800000|2025-09-10 09:00:00|6687.2|6684.4|6689.7|6685.9|6691.2|6688.4|6685|6681.7|870
1757495100000|2025-09-10 09:05:00|6689.3|6686.5|6688.4|6684.6|6691.5|6688.7|6686.9|6683.4|1465
1757495400000|2025-09-10 09:10:00|6688.9|6686.1|6688.1|6685.3|6691.5|6688.7|6688|6684.6|274
1757495700000|2025-09-10 09:15:00|6686.5|6683.7|6688.7|6685.9|6691.1|6688.3|6686.5|6683.1|465
1757496000000|2025-09-10 09:20:00|6688.8|6685|6684.8|6682|6688.8|6685.9|6681.8|6679|1587
1757496300000|2025-09-10 09:25:00|6685.1|6681.3|6667.2|6664.4|6685.1|6681.3|6662.8|6659.7|1917
1757496600000|2025-09-10 09:30:00|6668.5|6664.7|6671.6|6667.8|6672.6|6669.1|6662.2|6659.4|769
1757496900000|2025-09-10 09:35:00|6671.1|6668.3|6670.6|6667.8|6671.7|6668.9|6666.7|6663.5|262
1757497200000|2025-09-10 09:40:00|6670.8|6668|6673.3|6670.5|6673.3|6670.5|6667.8|6665|371
1757497500000|2025-09-10 09:45:00|6673.1|6670.3|6670.2|6667.4|6675.4|6672.4|6669.5|6666.6|180
1757497800000|2025-09-10 09:50:00|6670|6667.2|6672.7|6669.9|6674.1|6670.7|6668.7|6665.9|545
1757498100000|2025-09-10 09:55:00|6672.9|6670.1|6668.1|6665.3|6676.1|6672.9|6667.1|6664.3|587
1757498400000|2025-09-10 10:00:00|6667.5|6664.7|6658.8|6656|6669.3|6666.1|6658.8|6655.6|639
1757498700000|2025-09-10 10:05:00|6659|6656.2|6666|6663.2|6667.4|6664.2|6659|6656.2|431
1757499000000|2025-09-10 10:10:00|6666.2|6663.4|6671|6668.2|6672.9|6669.6|6666|6663.2|376
1757499300000|2025-09-10 10:15:00|6671.2|6668.4|6678|6674.2|6680.6|6677.4|6671.2|6668.4|1659
1757499600000|2025-09-10 10:20:00|6677.7|6674.9|6678|6675.2|6678.2|6675.4|6674.1|6671.3|564
1757499900000|2025-09-10 10:25:00|6679.1|6676.3|6680.3|6677.5|6682.9|6680.1|6678.3|6675.5|618
1757500200000|2025-09-10 10:30:00|6679.7|6676.9|6677.4|6674.6|6681.5|6678.7|6677|6673.4|445
1757500500000|2025-09-10 10:35:00|6677.2|6674.4|6680.9|6678.1|6680.9|6678.1|6676.9|6673.6|117
1757500800000|2025-09-10 10:40:00|6681.2|6678.4|6684.1|6681.3|6684.8|6682|6679.4|6676.5|395
1757501100000|2025-09-10 10:45:00|6685.3|6681.5|6681.4|6678.6|6687.6|6684.3|6679.4|6675.9|1260
1757501400000|2025-09-10 10:50:00|6682.1|6679.3|6687.5|6684.7|6691.7|6687.9|6682.1|6679.3|918
1757501700000|2025-09-10 10:55:00|6688.5|6685.7|6691.3|6688.5|6692.3|6688.7|6687.5|6684.7|223
1757502000000|2025-09-10 11:00:00|6690.7|6687.9|6690|6687.2|6690.8|6688|6688.8|6685.7|202
1757502300000|2025-09-10 11:05:00|6688.8|6685|6689.2|6686.4|6691.4|6688.6|6686.2|6683|390
1757502600000|2025-09-10 11:10:00|6688.4|6685.6|6693|6690.2|6694.4|6691.6|6687.4|6684.1|994
1757502900000|2025-09-10 11:15:00|6692.8|6690|6690.5|6687.7|6693.7|6690.9|6688.5|6685.6|710
1757503200000|2025-09-10 11:20:00|6690.7|6687.9|6696.4|6693.6|6696.5|6693.7|6690.4|6687.2|224
1757503500000|2025-09-10 11:25:00|6695.4|6692.6|6690.6|6687.8|6696.2|6693.4|6687.9|6684.4|311
1757503800000|2025-09-10 11:30:00|6690.9|6688.1|6687.9|6685.1|6691.9|6689.1|6686.9|6683.6|160
1757504100000|2025-09-10 11:35:00|6687.7|6684.9|6685.8|6683|6687.7|6684.9|6684.7|6681.1|103
1757504400000|2025-09-10 11:40:00|6686.8|6684|6685.8|6683|6687.8|6685|6683.8|6680.6|771
1757504700000|2025-09-10 11:45:00|6685.6|6682.8|6684.8|6682|6689.5|6686.7|6683.4|6680.1|232
1757505000000|2025-09-10 11:50:00|6684.6|6681.8|6687|6684.2|6688.2|6685.4|6684.6|6681.3|157
1757505300000|2025-09-10 11:55:00|6687.2|6683.4|6685.7|6681.9|6688|6684.6|6684.2|6680.9|408
1757505600000|2025-09-10 12:00:00|6685.9|6682.1|6687.2|6684.4|6687.5|6684.7|6683.7|6680.3|242
1757505900000|2025-09-10 12:05:00|6686.7|6683.9|6692.2|6689.4|6694.2|6691.4|6686.4|6683.2|411
1757506200000|2025-09-10 12:10:00|6691.6|6688.8|6688|6685.2|6691.6|6688.8|6686.7|6683.3|424
1757506500000|2025-09-10 12:15:00|6687.8|6685|6702.5|6699.7|6703.4|6700.6|6687.8|6684.9|1057
1757506800000|2025-09-10 12:20:00|6702.7|6699.9|6697.2|6694.4|6704.5|6701.7|6696.7|6693.2|984
1757507100000|2025-09-10 12:25:00|6697.4|6694.6|6695.1|6691.3|6697.7|6694.7|6692.9|6689.1|753
1757507400000|2025-09-10 12:30:00|6696.6|6692.8|6694.8|6692|6697.4|6693.7|6687.3|6683.5|859
1757507700000|2025-09-10 12:35:00|6694.7|6691.9|6688.8|6686|6697.6|6694.8|6688.8|6685.3|918
1757508000000|2025-09-10 12:40:00|6689|6686.2|6695.3|6691.5|6695.8|6693|6685.7|6681.9|375
1757508300000|2025-09-10 12:45:00|6695.6|6692.8|6689.8|6686|6695.6|6692.8|6688.1|6684.7|266
1757508600000|2025-09-10 12:50:00|6689.4|6686.6|6686.7|6683.9|6691|6687.8|6682.4|6678.8|422
1757508900000|2025-09-10 12:55:00|6686.9|6684.1|6690.4|6687.6|6694.4|6691.6|6683.7|6680.1|559
1757509200000|2025-09-10 13:00:00|6690.9|6687.1|6693.2|6690.4|6693.4|6690.6|6686.4|6683.4|540
1757509500000|2025-09-10 13:05:00|6692.2|6689.4|6692.9|6690.1|6696.6|6693.8|6690.6|6687.7|741
1757509800000|2025-09-10 13:10:00|6693.1|6690.3|6701.5|6698.7|6708.3|6705.1|6693.1|6690.3|2468
1757510100000|2025-09-10 13:15:00|6701.3|6698.5|6687.4|6684.6|6701.3|6698.5|6686.8|6683.4|966
1757510400000|2025-09-10 13:20:00|6687.8|6685|6689.4|6686.6|6692.4|6689.6|6687.4|6683.6|874
1757510700000|2025-09-10 13:25:00|6690.4|6686|6680.1|6677.3|6690.4|6686.9|6674|6671.2|2428
1757511000000|2025-09-10 13:30:00|6679.9|6677.1|6680.1|6677.3|6682.8|6679.3|6675.1|6672.3|1737
1757511300000|2025-09-10 13:35:00|6680.7|6677.9|6679.1|6676.3|6685.9|6683.1|6678.1|6674.8|1041
1757511600000|2025-09-10 13:40:00|6680.4|6676.6|6683.9|6681.1|6684.8|6681.3|6677.5|6674.7|1621
1757511900000|2025-09-10 13:45:00|6684.1|6681.3|6688|6685.2|6694.6|6691.2|6682.1|6679|1378
1757512200000|2025-09-10 13:50:00|6687|6684.2|6684.4|6681.6|6687.5|6684.7|6682.9|6679.9|1537
1757512500000|2025-09-10 13:55:00|6683.9|6681.1|6691.2|6688.4|6692.9|6690.1|6682.9|6679.7|1753
1757512800000|2025-09-10 14:00:00|6691.8|6689|6694.2|6690.4|6700.3|6697.5|6690.8|6687.4|791
1757513100000|2025-09-10 14:05:00|6694.4|6691.6|6694.6|6691.8|6697.2|6694.4|6691.4|6688.3|892
1757513400000|2025-09-10 14:10:00|6695.2|6692.4|6696.2|6693.4|6698.2|6695.4|6693.9|6690.9|482
1757513700000|2025-09-10 14:15:00|6696.5|6693.7|6699.1|6696.3|6700.3|6697.5|6696|6692.7|764
1757514000000|2025-09-10 14:20:00|6699.3|6696.5|6704.1|6701.3|6705.9|6703.1|6698.5|6695.7|2008
1757514300000|2025-09-10 14:25:00|6704.3|6701.5|6695.2|6691.4|6704.3|6701.5|6695.2|6691.4|1185
1757514600000|2025-09-10 14:30:00|6692.6|6688.8|6678.9|6676.1|6694.2|6688.8|6672.5|6669.7|4887
1757514900000|2025-09-10 14:35:00|6679.3|6675.5|6675.5|6672.7|6692.1|6688.8|6675.5|6672.6|1918
1757515200000|2025-09-10 14:40:00|6675.8|6673|6665.8|6663|6678.4|6675|6663.2|6660.4|2901
1757515500000|2025-09-10 14:45:00|6666|6663.2|6674|6671.2|6676.3|6673|6665.6|6662.7|1305
1757515800000|2025-09-10 14:50:00|6675.3|6671.5|6692.1|6689.3|6700.2|6696.8|6670.8|6668|2762
1757516100000|2025-09-10 14:55:00|6691.9|6689.1|6688.1|6684.3|6696.7|6693.3|6687.5|6684|1205
1757516400000|2025-09-10 15:00:00|6687.5|6684.7|6688.5|6685.7|6694.4|6691.6|6682.7|6679.9|1652
1757516700000|2025-09-10 15:05:00|6688.7|6685.9|6731.3|6728.5|6733.9|6730.3|6686.8|6683.5|6239
1757517000000|2025-09-10 15:10:00|6730.5|6726.7|6714.2|6711.4|6734.6|6731.7|6706.8|6703|6997
1757517300000|2025-09-10 15:15:00|6713.9|6710.1|6721.3|6718.5|6727|6724.2|6713.2|6709.9|3860
1757517600000|2025-09-10 15:20:00|6720.8|6717|6723.3|6720.5|6725.8|6723|6716.1|6712.6|2126
1757517900000|2025-09-10 15:25:00|6723.5|6720.7|6715.3|6711.5|6725.2|6722.4|6713.7|6709.9|2773
1757518200000|2025-09-10 15:30:00|6715.9|6712.1|6716|6713.2|6721.4|6718.6|6710.7|6707.4|4150
1757518500000|2025-09-10 15:35:00|6715.9|6712.1|6724.6|6721.8|6726.4|6723.6|6712.2|6708.6|1733
1757518800000|2025-09-10 15:40:00|6724.4|6721.6|6724.2|6721.4|6735.1|6732.3|6723.6|6720.1|2979
1757519100000|2025-09-10 15:45:00|6724.7|6720.9|6741.7|6738.9|6743.7|6740.5|6723.2|6720.4|2392
1757519400000|2025-09-10 15:50:00|6741.5|6738.7|6741.8|6739|6749.9|6747.1|6735.6|6732.3|2784
1757519700000|2025-09-10 15:55:00|6742.2|6738.4|6752.2|6749.4|6755.2|6752.4|6740.6|6736.8|3649
1757520000000|2025-09-10 16:00:00|6752.3|6749.5|6758.7|6755.9|6764.5|6761.3|6752.3|6749.5|2573
1757520300000|2025-09-10 16:05:00|6758.3|6755.5|6754.9|6752.1|6759.9|6757.1|6749.6|6746.8|2632
1757520600000|2025-09-10 16:10:00|6755.4|6751.6|6754.1|6751.3|6756.8|6754|6751.1|6747.8|1315
1757520900000|2025-09-10 16:15:00|6753.8|6750|6756.1|6753.3|6757.1|6754.3|6750.5|6747|1194
1757521200000|2025-09-10 16:20:00|6756.3|6753.5|6754.6|6751.8|6758.1|6755.3|6752.3|6749.3|929
1757521500000|2025-09-10 16:25:00|6754.5|6751.7|6754.8|6752|6760.1|6757.3|6753|6749.3|2748
1757521800000|2025-09-10 16:30:00|6755|6752.2|6756.2|6752.4|6756.5|6753.7|6752.3|6748.5|809
1757522100000|2025-09-10 16:35:00|6755.9|6753.1|6757.4|6754.6|6761.3|6758.5|6755.5|6752.2|953
1757522400000|2025-09-10 16:40:00|6757.6|6754.8|6752.1|6749.3|6757.6|6754.8|6751.6|6748.8|1362
1757522700000|2025-09-10 16:45:00|6751.7|6748.9|6754.5|6751.7|6756.5|6753.7|6749.1|6746.3|918
1757523000000|2025-09-10 16:50:00|6755|6751.2|6755.5|6752.7|6756.2|6753.1|6752.5|6749.4|774
1757523300000|2025-09-10 16:55:00|6754.9|6752.1|6756.7|6753.9|6757|6754.2|6753.5|6750.1|797
1757523600000|2025-09-10 17:00:00|6756.5|6753.7|6745.1|6742.3|6756.5|6753.7|6745.1|6742.3|1173
1757523900000|2025-09-10 17:05:00|6745.4|6741.6|6744.1|6741.3|6747.9|6744.1|6741.8|6738.9|1544
1757524200000|2025-09-10 17:10:00|6744.3|6741.5|6744.6|6741.8|6746.3|6742.5|6740.9|6738.1|986
1757524500000|2025-09-10 17:15:00|6744.3|6741.5|6745.6|6742.8|6746.8|6743.5|6743|6740.2|590
1757524800000|2025-09-10 17:20:00|6745.8|6743|6743.9|6741.1|6747.1|6744.3|6742.7|6739.9|765
1757525100000|2025-09-10 17:25:00|6744.5|6741.7|6747|6744.2|6754.2|6750.9|6743.9|6740.7|985
1757525400000|2025-09-10 17:30:00|6747.2|6744.4|6744|6741.2|6747.2|6744.4|6739.3|6736.5|1044
1757525700000|2025-09-10 17:35:00|6744.7|6740.9|6749.8|6747|6749.8|6747|6744.4|6740.9|494
1757526000000|2025-09-10 17:40:00|6749.6|6746.8|6744.6|6741.8|6749.8|6747|6743|6740.2|787
1757526300000|2025-09-10 17:45:00|6744.9|6742.1|6741.7|6738.9|6746.2|6743.4|6741.5|6738.3|362
1757526600000|2025-09-10 17:50:00|6741.9|6739.1|6742.9|6739.1|6745.9|6743|6741.9|6738.6|1881
1757526900000|2025-09-10 17:55:00|6742.3|6739.5|6744.4|6741.6|6749.3|6746.4|6742.3|6739.1|1040
1757527200000|2025-09-10 18:00:00|6743.8|6741|6745.3|6742.5|6746.3|6743.5|6742.3|6739.3|840
1757527500000|2025-09-10 18:05:00|6745.1|6741.3|6745|6742.2|6746|6742.8|6740.3|6737.3|678
1757527800000|2025-09-10 18:10:00|6745.6|6742.8|6746.1|6743.3|6746.2|6743.3|6742.7|6739.9|750
1757528100000|2025-09-10 18:15:00|6746.6|6743.8|6739.5|6736.7|6746.6|6743.8|6738.6|6735.8|1176
1757528400000|2025-09-10 18:20:00|6739.1|6736.3|6738|6735.2|6740.5|6737.7|6736.8|6733.6|1267
1757528700000|2025-09-10 18:25:00|6737|6734.2|6736.6|6733.8|6740.2|6737.4|6731.8|6728.9|5100
1757529000000|2025-09-10 18:30:00|6736.8|6734|6743.3|6740.5|6745.3|6742.5|6736.8|6734|1432
1757529300000|2025-09-10 18:35:00|6743.8|6741|6747.9|6745.1|6747.9|6745.1|6743.1|6740.3|605
1757529600000|2025-09-10 18:40:00|6747.6|6744.8|6745.7|6742.9|6748.3|6745.5|6745.7|6742.9|285
1757529900000|2025-09-10 18:45:00|6745.9|6743.1|6744.6|6741.8|6746.8|6743.1|6742.6|6739.5|186
1757530200000|2025-09-10 18:50:00|6744.3|6741.5|6744.6|6741.8|6745.9|6743.1|6743.4|6739.8|257
1757530500000|2025-09-10 18:55:00|6743.6|6740.8|6746.4|6743.6|6746.4|6743.6|6743.4|6740.6|101
1757530800000|2025-09-10 19:00:00|6746.6|6743.8|6744.7|6741.9|6747.2|6744.4|6744.4|6741.6|198
1757531100000|2025-09-10 19:05:00|6744.9|6742.1|6751.7|6748.9|6752.1|6749.3|6744.7|6741.9|457
1757531400000|2025-09-10 19:10:00|6751.9|6749.1|6748.2|6745.4|6754.8|6751.9|6747.7|6744|368
1757531700000|2025-09-10 19:15:00|6749|6746.2|6749.9|6747.1|6751.4|6748.6|6748.2|6745|790
1757532000000|2025-09-10 19:20:00|6749.4|6746.6|6746.9|6744.1|6749.9|6747.1|6746.3|6742.8|319
1757532300000|2025-09-10 19:25:00|6746.3|6743.5|6746|6743.2|6747.1|6744.3|6744.8|6741|117
1757532600000|2025-09-10 19:30:00|6746.8|6744|6747.8|6745|6748|6745.2|6745.8|6742.7|91
1757532900000|2025-09-10 19:35:00|6748|6745.2|6750.2|6747.4|6750.2|6747.4|6746.8|6744|203
1757533200000|2025-09-10 19:40:00|6749.2|6746.4|6750.2|6747.4|6750.2|6747.4|6748|6744.7|165
1757533500000|2025-09-10 19:45:00|6750.5|6746.7|6749|6746.2|6751.2|6748.4|6748.2|6744.9|84
1757533800000|2025-09-10 19:50:00|6749.2|6746.4|6748.2|6745.4|6750|6747.2|6748.2|6744.7|337
1757534100000|2025-09-10 19:55:00|6748.5|6744.7|6746.3|6743.5|6751.1|6748.3|6746.3|6742.8|223
1757534400000|2025-09-10 20:00:00|6746|6743.2|6745.3|6742.5|6747|6744.2|6745.2|6741.5|149
1757534700000|2025-09-10 20:05:00|6745.2|6742.4|6744.8|6741|6745.8|6742.7|6744.2|6740.7|124
1757535000000|2025-09-10 20:10:00|6744.5|6741.7|6742.2|6739.4|6744.5|6741.7|6742.2|6738.7|144
1757535300000|2025-09-10 20:15:00|6742.3|6739.5|6744.6|6740.8|6744.6|6741.5|6742.3|6738.8|120
1757535600000|2025-09-10 20:20:00|6744.8|6741|6744.5|6741.7|6745.3|6742.5|6743.3|6739.8|497
1757535900000|2025-09-10 20:25:00|6744.3|6741.5|6744.3|6741.5|6745.3|6742.5|6743.3|6739.8|162
1757536200000|2025-09-10 20:30:00|6744.2|6741.4|6743.8|6740|6744.3|6741.5|6743.8|6740|19
1757536500000|2025-09-10 20:35:00|6743.5|6740.7|6743.6|6739.8|6744|6741.2|6743.3|6739.8|231
1757536800000|2025-09-10 20:40:00|6743.7|6739.9|6743|6740.2|6743.7|6740.8|6742.7|6738.9|125
1757537100000|2025-09-10 20:45:00|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.2|6739.4|79
1757537400000|2025-09-10 20:50:00|6742.8|6739|6741.7|6738.9|6743.7|6740.9|6740.5|6737.7|143
1757537700000|2025-09-10 20:55:00|6742.2|6738.4|6743.3|6740.5|6744.5|6741.7|6741.7|6738.1|248
1757538000000|2025-09-10 21:00:00|6743.2|6739.4|6747.4|6739.6|6747.4|6740.4|6743.2|6738.6|26
1757538600000|2025-09-10 21:10:00|6745.7|6741.9|6745.7|6741.9|6745.7|6741.9|6745.7|6741.9|7
1757539200000|2025-09-10 21:20:00|6744.9|6741.1|6744.6|6740.8|6744.9|6741.1|6744.6|6740.8|0
1757539500000|2025-09-10 21:25:00|6744.7|6740.9|6744.6|6740.8|6744.7|6740.9|6744.6|6740.8|1
1757539800000|2025-09-10 21:30:00|6745.9|6743.1|6745.7|6741.9|6745.9|6743.1|6745.7|6741.9|2
1757540400000|2025-09-10 21:40:00|6744.9|6741.1|6744.2|6740.4|6744.9|6741.1|6743.1|6740.3|10
1757541000000|2025-09-10 21:50:00|6744.1|6740.3|6745.4|6737.6|6745.8|6742.1|6744.1|6737.6|1
1757548800000|2025-09-11 00:00:00|6746.5|6738.7|6746.1|6743.3|6747.1|6744.3|6742.1|6738.4|205
1757549100000|2025-09-11 00:05:00|6746.7|6742.9|6744.9|6741.1|6746.7|6743.8|6744.1|6741.1|30
1757549400000|2025-09-11 00:10:00|6745|6741.2|6744.9|6742.1|6745.9|6743.1|6744.6|6741.2|14
1757549700000|2025-09-11 00:15:00|6745.6|6741.8|6743.9|6741.1|6745.6|6742.1|6743.1|6739.8|15
1757550000000|2025-09-11 00:20:00|6744.6|6740.8|6742.9|6740.1|6744.7|6741.9|6742.7|6739.5|20
1757550300000|2025-09-11 00:25:00|6742.7|6739.9|6743.3|6739.5|6744.4|6741.6|6742.7|6739.5|164
1757550600000|2025-09-11 00:30:00|6742.9|6740.1|6743.4|6740.6|6745.4|6742.6|6742.9|6739.5|20
1757550900000|2025-09-11 00:35:00|6743.7|6740.9|6742.7|6739.9|6744.3|6741.1|6742.4|6739.6|5
1757551200000|2025-09-11 00:40:00|6743.1|6739.3|6742.3|6738.5|6743.4|6740.6|6740.9|6738.1|186
1757551500000|2025-09-11 00:45:00|6741.9|6739.1|6742.3|6738.5|6743.9|6741.1|6741.9|6738.5|18
1757551800000|2025-09-11 00:50:00|6742.4|6739.6|6741.9|6739.1|6743.3|6740.1|6741.3|6737.5|97
1757552100000|2025-09-11 00:55:00|6742.4|6739.6|6742.1|6739.3|6743.1|6740.3|6740.9|6737.5|37
1757552400000|2025-09-11 01:00:00|6741.5|6738.7|6731.7|6728.9|6741.5|6738.7|6730.9|6727.3|198
1757552700000|2025-09-11 01:05:00|6731.9|6729.1|6734.2|6731.4|6734.9|6732.1|6731.9|6728.6|122
1757553000000|2025-09-11 01:10:00|6734.3|6730.5|6732.4|6729.6|6735.3|6732.4|6732.2|6729.1|312
1757553300000|2025-09-11 01:15:00|6732.2|6729.4|6731.9|6729.1|6733|6730.1|6730.9|6727.5|17
1757553600000|2025-09-11 01:20:00|6732.7|6728.9|6732.6|6728.8|6733.7|6730.9|6731.7|6728.4|68
1757553900000|2025-09-11 01:25:00|6732.7|6729.9|6735.4|6731.6|6736.9|6734|6732.6|6728.8|91
1757554200000|2025-09-11 01:30:00|6734.9|6732.1|6733.9|6731.1|6734.9|6732.1|6732.9|6729.6|17
1757554500000|2025-09-11 01:35:00|6733.7|6730.9|6733.5|6730.7|6734.7|6731.9|6733.5|6730.4|26
1757554800000|2025-09-11 01:40:00|6732.5|6729.7|6735.5|6732.7|6735.5|6732.7|6732.5|6729.1|19
1757555100000|2025-09-11 01:45:00|6736.5|6733.7|6735.1|6731.3|6738.5|6735.7|6734.5|6730.8|80
1757555400000|2025-09-11 01:50:00|6735.4|6731.6|6735.5|6732.7|6736.9|6734.1|6732.7|6729.3|114
1757555700000|2025-09-11 01:55:00|6735.7|6732.9|6736.9|6734.1|6738.5|6735.7|6735.7|6732.3|94
1757556000000|2025-09-11 02:00:00|6736.5|6733.7|6737.7|6734.9|6739.2|6736.4|6736.5|6732.8|30
1757556300000|2025-09-11 02:05:00|6737.9|6735.1|6737.7|6734.9|6738.5|6735.7|6736|6733.2|38
1757556600000|2025-09-11 02:10:00|6738|6735.2|6736.7|6733.9|6738|6735.2|6736.7|6733.9|10
1757556900000|2025-09-11 02:15:00|6737.3|6733.5|6736.7|6733.9|6738.5|6735.1|6736.7|6733.5|15
1757557200000|2025-09-11 02:20:00|6737.5|6733.7|6738.5|6735.7|6738.5|6735.7|6737.5|6733.7|15
1757557500000|2025-09-11 02:25:00|6738.3|6735.5|6737.7|6734.9|6739.5|6735.7|6736.9|6733.7|34
1757557800000|2025-09-11 02:30:00|6737.9|6735.1|6735.2|6732.4|6739.7|6736.9|6735.2|6732.1|41
1757558100000|2025-09-11 02:35:00|6734.7|6731.9|6731.8|6729|6735.2|6732.2|6731|6727.9|36
1757558400000|2025-09-11 02:40:00|6732|6729.2|6733.1|6730.3|6733.1|6730.3|6730|6727.1|33
1757558700000|2025-09-11 02:45:00|6732.9|6730.1|6733|6729.2|6734.2|6731.3|6731.1|6728.2|68
1757559000000|2025-09-11 02:50:00|6732.9|6730.1|6731.1|6728.3|6733.1|6730.3|6730.1|6727.3|52
1757559300000|2025-09-11 02:55:00|6731.8|6728|6733.1|6730.3|6733.2|6730.3|6731.1|6727.7|13
1757559600000|2025-09-11 03:00:00|6733.6|6730.8|6733.2|6730.4|6735.2|6732.3|6733.1|6730|43
1757559900000|2025-09-11 03:05:00|6732.8|6730|6730.8|6727|6733.8|6731|6730|6727|65
1757560200000|2025-09-11 03:10:00|6730.2|6727.4|6731.7|6727.9|6732.8|6729.7|6729.8|6726|13
1757560500000|2025-09-11 03:15:00|6731.5|6728.9|6729.5|6726.7|6732.3|6729.1|6729.5|6726.7|232
1757560800000|2025-09-11 03:20:00|6728.5|6725.7|6727.2|6724.4|6730.7|6727.7|6726.2|6722.9|262
1757561100000|2025-09-11 03:25:00|6727|6724.2|6730.3|6727.5|6732.1|6728.7|6727|6724.1|23
1757561400000|2025-09-11 03:30:00|6730.5|6727.7|6732.1|6728.3|6732.1|6729.1|6730.5|6727.3|14
1757561700000|2025-09-11 03:35:00|6731.7|6728.9|6732.4|6729.6|6734.1|6731.1|6731.4|6728.6|7
1757562000000|2025-09-11 03:40:00|6733.1|6729.3|6732.4|6729.6|6733.1|6729.6|6731.4|6728.6|7
1757562300000|2025-09-11 03:45:00|6731.9|6729.1|6730.7|6727.9|6732.1|6729.1|6730.7|6727.9|11
1757562600000|2025-09-11 03:50:00|6730.8|6728|6731.8|6729|6732.6|6729.8|6729.6|6726.8|34
1757562900000|2025-09-11 03:55:00|6731.6|6728.8|6726.5|6722.7|6732.3|6729|6726|6722.7|167
1757563200000|2025-09-11 04:00:00|6725.2|6722.4|6727.1|6723.3|6727.2|6723.9|6724.3|6721.5|82
1757563500000|2025-09-11 04:05:00|6727.4|6723.6|6727.2|6724.4|6729.6|6726.3|6727.1|6723.6|33
1757563800000|2025-09-11 04:10:00|6727.7|6723.9|6726.2|6723.4|6729.3|6725.6|6726.2|6723.4|34
1757564100000|2025-09-11 04:15:00|6726.4|6723.6|6725|6721.2|6727.5|6723.7|6723.6|6720.8|41
1757564400000|2025-09-11 04:20:00|6724.6|6721.8|6723.8|6720|6725|6721.8|6722.9|6720|55
1757564700000|2025-09-11 04:25:00|6722.9|6720.1|6723|6719.2|6723|6720.1|6720.6|6717.8|56
1757565000000|2025-09-11 04:30:00|6724|6720.2|6722.3|6719.5|6724|6720.3|6721.6|6718.8|49
1757565300000|2025-09-11 04:35:00|6722|6719.2|6723.3|6720.5|6723.7|6720.5|6722|6718.8|4
1757565600000|2025-09-11 04:40:00|6723.4|6720.6|6724|6720.2|6724|6720.8|6722.8|6720|13
1757565900000|2025-09-11 04:45:00|6723.4|6720.6|6723.9|6721.1|6725.6|6721.9|6723.4|6720.6|14
1757566200000|2025-09-11 04:50:00|6724.7|6721.9|6723.7|6720.9|6725.4|6722.1|6723.7|6720.9|11
1757566500000|2025-09-11 04:55:00|6723.5|6720.7|6722.7|6719.9|6723.5|6720.7|6722.7|6719.9|23
1757566800000|2025-09-11 05:00:00|6724.1|6720.3|6719.9|6717.1|6724.1|6720.7|6719.4|6716.6|64
1757567100000|2025-09-11 05:05:00|6721.1|6717.3|6717.9|6715.1|6723.1|6719.6|6717.9|6715.1|382
1757567400000|2025-09-11 05:10:00|6717.7|6714.9|6715.1|6711.3|6717.7|6714.9|6712.9|6710.1|141
1757567700000|2025-09-11 05:15:00|6713.9|6711.1|6715.8|6712|6716.1|6712.7|6713.9|6711.1|51
1757568000000|2025-09-11 05:20:00|6714.7|6711.9|6716.5|6713.7|6717.6|6714.5|6713.7|6710.9|22
1757568300000|2025-09-11 05:25:00|6716.3|6713.5|6717.8|6715|6719|6715.6|6716.3|6713.5|50
1757568600000|2025-09-11 05:30:00|6717.4|6714.6|6717.2|6713.4|6720.1|6716.3|6712.5|6709.7|149
1757568900000|2025-09-11 05:35:00|6716.5|6713.7|6716.2|6712.4|6717.2|6713.7|6711.8|6709|112
1757569200000|2025-09-11 05:40:00|6716.3|6712.5|6714.8|6712|6716.3|6712.5|6713.6|6710.8|57
1757569500000|2025-09-11 05:45:00|6716.3|6712.5|6718.3|6714.5|6721.5|6717.8|6714.6|6711.8|232
1757569800000|2025-09-11 05:50:00|6717|6714.2|6719.6|6716.8|6721.3|6717.5|6717|6714.2|100
1757570100000|2025-09-11 05:55:00|6720.3|6716.5|6719|6716.2|6722.5|6718.8|6718|6715.2|111
1757570400000|2025-09-11 06:00:00|6719.6|6716.8|6722.6|6719.8|6727.3|6724.5|6719.6|6716.8|834
1757570700000|2025-09-11 06:05:00|6723.1|6720.3|6729|6725.2|6729.3|6725.7|6723.1|6720.3|291
1757571000000|2025-09-11 06:10:00|6728.8|6725|6725|6722.2|6728.8|6725.7|6724.4|6721|156
1757571300000|2025-09-11 06:15:00|6726.1|6722.3|6726.7|6723.9|6728.2|6725.4|6723.7|6720.9|147
1757571600000|2025-09-11 06:20:00|6727.2|6724.4|6727.7|6724.9|6729.9|6727.1|6726.9|6724.1|159
1757571900000|2025-09-11 06:25:00|6728.2|6724.4|6729.8|6727|6731|6727.2|6727.5|6724.2|279
1757572200000|2025-09-11 06:30:00|6729.5|6726.7|6729.6|6726.8|6732.8|6729.5|6727|6724.2|383
1757572500000|2025-09-11 06:35:00|6730.1|6727.3|6722|6719.2|6731.5|6728.3|6721|6717.5|242
1757572800000|2025-09-11 06:40:00|6721.8|6718|6728.1|6725.3|6729.9|6727.1|6719.9|6716.7|208
1757573100000|2025-09-11 06:45:00|6727.9|6725.1|6729|6725.2|6729.9|6726.8|6727.9|6724.7|163
1757573400000|2025-09-11 06:50:00|6729.2|6726.4|6731.2|6728.4|6733.4|6730.6|6729|6725.2|189
1757573700000|2025-09-11 06:55:00|6731.4|6728.6|6728.6|6725.8|6731.8|6729|6723.6|6720.7|779
1757574000000|2025-09-11 07:00:00|6729.6|6726|6727.1|6723.3|6733.9|6730.1|6723|6720.2|363
1757574300000|2025-09-11 07:05:00|6727.4|6723.6|6728.1|6725.3|6730.4|6727|6723|6720.2|751
1757574600000|2025-09-11 07:10:00|6727.1|6724.3|6728.5|6725.7|6730.1|6727|6725.1|6722.3|157
1757574900000|2025-09-11 07:15:00|6728.8|6725|6724.8|6722|6729.6|6726.7|6724|6721.2|237
1757575200000|2025-09-11 07:20:00|6725|6722.2|6723.5|6720.7|6725.8|6722.9|6721.9|6718.8|309
1757575500000|2025-09-11 07:25:00|6723.3|6719.7|6723.3|6720.5|6724.5|6721.7|6721|6717.8|366
1757575800000|2025-09-11 07:30:00|6723.5|6720.7|6726.5|6723.7|6731.3|6728.5|6721.3|6718.4|599
1757576100000|2025-09-11 07:35:00|6726.3|6723.5|6727|6724.2|6727.7|6724.9|6722.7|6719.9|323
1757576400000|2025-09-11 07:40:00|6725|6722.2|6727.8|6724|6730|6727.2|6724.6|6720.8|463
1757576700000|2025-09-11 07:45:00|6727.1|6724.3|6724.1|6721.3|6727.5|6724.3|6721.9|6718.7|258
1757577000000|2025-09-11 07:50:00|6723.5|6719.7|6723.2|6720.4|6724.8|6722|6721|6717.8|256
1757577300000|2025-09-11 07:55:00|6723.1|6719.3|6729|6726.2|6729.4|6726.2|6719.5|6716.5|1583
1757577600000|2025-09-11 08:00:00|6729.2|6726.4|6733.3|6730.5|6737.1|6734.3|6729.2|6726.4|846
1757577900000|2025-09-11 08:05:00|6733.8|6730|6733.2|6729.4|6735.2|6731.8|6727.7|6724.9|1101
1757578200000|2025-09-11 08:10:00|6732|6729.2|6729.6|6726.8|6734.5|6731.2|6726.9|6724.1|385
1757578500000|2025-09-11 08:15:00|6730.1|6726.3|6718.3|6715.5|6730.3|6726.8|6712.6|6709.8|3078
1757578800000|2025-09-11 08:20:00|6717.7|6714.9|6714.7|6711.9|6719.8|6716.8|6713.6|6710.8|2677
1757579100000|2025-09-11 08:25:00|6714.5|6711.7|6712.5|6709.7|6721.7|6718.7|6707.9|6705.1|2867
1757579400000|2025-09-11 08:30:00|6711.7|6708.9|6710.7|6707.9|6719.2|6715.7|6707.5|6704.7|2341
1757579700000|2025-09-11 08:35:00|6710.9|6708.1|6710|6707.2|6715|6711.4|6705.1|6702.3|2384
1757580000000|2025-09-11 08:40:00|6710.2|6707.4|6696.6|6693.8|6710.8|6707.4|6692|6689|988
1757580300000|2025-09-11 08:45:00|6697.9|6694.1|6699|6696.2|6701.4|6698.6|6695.8|6692.7|976
1757580600000|2025-09-11 08:50:00|6698.4|6694.6|6703|6700.2|6704.6|6701.2|6698|6694.6|574
1757580900000|2025-09-11 08:55:00|6703.6|6700.8|6710.3|6707.5|6713.8|6710.9|6700.7|6697.9|2897
1757581200000|2025-09-11 09:00:00|6709.8|6707|6710.2|6707.4|6712.3|6708.7|6701.1|6698|690
1757581500000|2025-09-11 09:05:00|6711|6708.2|6711.5|6708.7|6713.7|6710.7|6710|6707.2|242
1757581800000|2025-09-11 09:10:00|6711.3|6708.5|6714.9|6712.1|6715.3|6712.3|6710.3|6707.5|497
1757582100000|2025-09-11 09:15:00|6714.3|6711.5|6715.4|6712.6|6715.5|6712.6|6712.9|6709.3|322
1757582400000|2025-09-11 09:20:00|6715.2|6712.4|6721.7|6718.9|6722.8|6719.2|6714.4|6711.5|1230
1757582700000|2025-09-11 09:25:00|6722|6719.2|6721.2|6717.4|6729.8|6726|6720.5|6717.4|1215
1757583000000|2025-09-11 09:30:00|6720.8|6718|6716.3|6713.5|6722.5|6719.7|6712.3|6709.1|790
1757583300000|2025-09-11 09:35:00|6716.1|6713.3|6719.9|6717.1|6720.7|6717.5|6716.1|6713.1|437
1757583600000|2025-09-11 09:40:00|6719.3|6716.5|6712.6|6709.8|6720|6716.6|6712.2|6709.2|377
1757583900000|2025-09-11 09:45:00|6713.3|6709.5|6715.2|6712.4|6715.7|6712.9|6712.1|6708.9|267
1757584200000|2025-09-11 09:50:00|6714.9|6712.1|6714.4|6711.6|6715.7|6712.9|6709.4|6706|233
1757584500000|2025-09-11 09:55:00|6714.1|6711.3|6707.8|6704|6714.1|6711.3|6706.3|6702.8|354
1757584800000|2025-09-11 10:00:00|6708.1|6705.3|6691.2|6688.4|6708.3|6705.5|6688.3|6685.5|1718
1757585100000|2025-09-11 10:05:00|6691.3|6688.5|6691.9|6688.1|6698.7|6695.7|6689.4|6686.6|1144
1757585400000|2025-09-11 10:10:00|6690.7|6687.9|6695.4|6692.6|6696.6|6693.4|6689|6686.2|600
1757585700000|2025-09-11 10:15:00|6694.8|6692|6697.5|6694.7|6700|6696.7|6693.9|6690.8|278
1757586000000|2025-09-11 10:20:00|6698.2|6694.4|6697.5|6694.7|6699.7|6696.4|6696.4|6693.6|202
1757586300000|2025-09-11 10:25:00|6697.2|6694.4|6696.5|6693.7|6700.4|6697.6|6696.5|6693.7|197
1757586600000|2025-09-11 10:30:00|6697.5|6694.7|6684.5|6681.7|6697.9|6694.7|6683.2|6680.4|1590
1757586900000|2025-09-11 10:35:00|6685.7|6681.9|6688.4|6685.6|6690.7|6687.5|6684.7|6681.9|412
1757587200000|2025-09-11 10:40:00|6688.9|6686.1|6687|6684.2|6689.9|6686.6|6684.2|6681.4|1055
1757587500000|2025-09-11 10:45:00|6686.2|6683.4|6688.2|6684.4|6688.2|6685.1|6683.9|6681.1|527
1757587800000|2025-09-11 10:50:00|6688|6684.2|6689.7|6686.9|6695.1|6692|6685.7|6682.4|574
1757588100000|2025-09-11 10:55:00|6689.9|6687.1|6687.6|6684.8|6693.2|6689.7|6686.8|6684|878
1757588400000|2025-09-11 11:00:00|6688.7|6684.9|6690.6|6687.8|6692.9|6689.1|6686.9|6684.1|441
1757588700000|2025-09-11 11:05:00|6690.8|6688|6689|6686.2|6691|6688|6687.5|6684.2|202
1757589000000|2025-09-11 11:10:00|6688|6685.2|6687|6684.2|6689.6|6686.4|6686.2|6683.4|246
1757589300000|2025-09-11 11:15:00|6687.3|6684.5|6679.2|6676.4|6688.3|6685.5|6679.2|6676.4|529
1757589600000|2025-09-11 11:20:00|6679.4|6676.6|6679.1|6676.3|6682.7|6679.6|6678.4|6675.6|187
1757589900000|2025-09-11 11:25:00|6680.3|6676.5|6679.9|6677.1|6683.2|6680.1|6677.4|6674.4|327
1757590200000|2025-09-11 11:30:00|6680.3|6676.5|6670.9|6668.1|6680.3|6677.1|6662.3|6659.5|2547
1757590500000|2025-09-11 11:35:00|6671.1|6668.3|6675.1|6671.3|6676.7|6673.1|6667.4|6664.6|583
1757590800000|2025-09-11 11:40:00|6674.7|6670.9|6671.9|6669.1|6676.6|6673.3|6670.9|6668.1|390
1757591100000|2025-09-11 11:45:00|6673.6|6669.8|6674.1|6671.3|6676.6|6673.1|6672.6|6669.8|190
1757591400000|2025-09-11 11:50:00|6674.8|6671|6669.4|6666.6|6674.8|6671.6|6668.1|6665.3|476
1757591700000|2025-09-11 11:55:00|6669.2|6666.4|6674.9|6671.1|6674.9|6671.4|6668.4|6665.6|183
1757592000000|2025-09-11 12:00:00|6674.2|6670.4|6669.6|6665.8|6674.2|6670.4|6665.4|6662.6|1213
1757592300000|2025-09-11 12:05:00|6668.4|6665.6|6671.4|6668.6|6674.9|6671.6|6668.4|6665.6|518
1757592600000|2025-09-11 12:10:00|6671.1|6668.3|6666.8|6663|6673.1|6669.6|6666.1|6663|354
1757592900000|2025-09-11 12:15:00|6666.1|6663.3|6664.4|6661.6|6672.6|6669.5|6663.4|6660.6|457
1757593200000|2025-09-11 12:20:00|6664.1|6661.3|6658.1|6655.3|6668.9|6666.1|6644.9|6641.7|2675
1757593500000|2025-09-11 12:25:00|6658.3|6655.5|6663.1|6659.3|6664.6|6661.3|6657.8|6655|862
1757593800000|2025-09-11 12:30:00|6663.3|6659.5|6651.3|6648.5|6665.8|6662.3|6647.4|6644.6|1356
1757594100000|2025-09-11 12:35:00|6650.8|6648|6652|6648.2|6656.3|6652.9|6647.8|6645|1268
1757594400000|2025-09-11 12:40:00|6651.8|6648|6653.8|6651|6655.3|6652|6646.6|6643.8|975
1757594700000|2025-09-11 12:45:00|6652.8|6650|6655.8|6653|6659.1|6655.6|6652.8|6650|513
1757595000000|2025-09-11 12:50:00|6655.6|6652.8|6648.3|6645.5|6656.3|6652.8|6643.6|6640.8|1779
1757595300000|2025-09-11 12:55:00|6647.5|6644.7|6648.8|6646|6652.8|6649|6641.5|6638.7|1115
1757595600000|2025-09-11 13:00:00|6646.8|6644|6641.3|6637.5|6648.3|6645|6630.8|6628|2614
1757595900000|2025-09-11 13:05:00|6640.6|6637.8|6615.8|6613|6645.1|6641.5|6614.8|6612|2833
1757596200000|2025-09-11 13:10:00|6615.3|6611.5|6614|6610.2|6618.9|6615.6|6602.7|6599.9|4060
1757596500000|2025-09-11 13:15:00|6613.3|6610.5|6619.6|6616.8|6630|6626.5|6612.3|6609.5|2463
1757596800000|2025-09-11 13:20:00|6619.4|6616.6|6616.4|6613.6|6622.9|6619.5|6614.7|6611.9|953
1757597100000|2025-09-11 13:25:00|6615.6|6612.8|6614.3|6611.5|6620.5|6617.7|6613.5|6610.7|995
1757597400000|2025-09-11 13:30:00|6614.6|6611.8|6614.3|6610.5|6618.3|6615|6605.7|6602.9|1654
1757597700000|2025-09-11 13:35:00|6613.8|6611|6616.2|6613.4|6620.3|6616.5|6612.1|6609.3|1053
1757598000000|2025-09-11 13:40:00|6617.2|6614.4|6622.6|6619.8|6627.8|6624.3|6612.9|6610.1|1837
1757598300000|2025-09-11 13:45:00|6623.8|6620|6627.5|6624.7|6629|6625.5|6618.5|6615.7|1006
1757598600000|2025-09-11 13:50:00|6627.7|6624.9|6637.9|6635.1|6640.4|6636.6|6621.7|6618.9|2023
1757598900000|2025-09-11 13:55:00|6638.2|6635.4|6640.2|6637.4|6642.6|6639.5|6633.9|6631.1|3364
1757599200000|2025-09-11 14:00:00|6640.3|6637.5|6637.5|6634.7|6643.6|6640.6|6636.5|6633.5|2259
1757599500000|2025-09-11 14:05:00|6638.3|6634.5|6625.1|6622.3|6638.3|6635.2|6624.7|6621.6|1764
1757599800000|2025-09-11 14:10:00|6625.9|6622.1|6625|6622.2|6637.2|6633.8|6621|6618|1406
1757600100000|2025-09-11 14:15:00|6626|6623.9|6633.3|6629.5|6635.8|6632.5|6624.7|6621.9|1263
1757600400000|2025-09-11 14:20:00|6633.1|6630.3|6625.8|6623|6633.8|6630.5|6623.6|6620.8|815
1757600700000|2025-09-11 14:25:00|6626.5|6623.7|6624.1|6621.3|6635.9|6632.7|6623.1|6620.3|2232
1757601000000|2025-09-11 14:30:00|6625.3|6621.5|6621.7|6618.9|6631.3|6627.5|6618.1|6615.3|883
1757601300000|2025-09-11 14:35:00|6623.1|6619.3|6615.5|6611.7|6626.4|6622.9|6614.2|6611.4|1374
1757601600000|2025-09-11 14:40:00|6614.3|6611.5|6622|6619.2|6623.4|6620.4|6612.8|6609.9|1200
1757601900000|2025-09-11 14:45:00|6621.7|6618.9|6616|6613.2|6624.2|6621|6614|6611.2|939
1757602200000|2025-09-11 14:50:00|6616.6|6612.8|6622.7|6619.9|6626.6|6623.8|6614|6611.2|904
1757602500000|2025-09-11 14:55:00|6622|6619.2|6625.2|6622.4|6628|6625.2|6618.5|6615.7|1110
1757602800000|2025-09-11 15:00:00|6625|6622.2|6624.1|6621.3|6627.4|6623.9|6618.2|6615.4|695
1757603100000|2025-09-11 15:05:00|6623.9|6621.1|6627.9|6625.1|6633.2|6630.4|6621.1|6618.3|2606
1757603400000|2025-09-11 15:10:00|6627.7|6624.9|6629.6|6626.8|6632|6629.2|6626.9|6624|678
1757603700000|2025-09-11 15:15:00|6629.3|6626.5|6627.8|6624|6638.5|6635.4|6624.1|6621.3|2619
1757604000000|2025-09-11 15:20:00|6627.5|6623.7|6629.1|6626.3|6637.8|6634.7|6626.5|6623.7|2429
1757604300000|2025-09-11 15:25:00|6629.6|6626.8|6622.6|6619.8|6629.6|6626.8|6621.9|6618.6|2384
1757604600000|2025-09-11 15:30:00|6622.9|6618.8|6624.9|6622.1|6626.2|6623.1|6617.2|6614.4|2188
1757604900000|2025-09-11 15:35:00|6624.6|6621.8|6627.2|6624.4|6632.4|6628.6|6622.9|6620.1|1341
1757605200000|2025-09-11 15:40:00|6626.9|6624.1|6617.2|6614.4|6626.9|6624.1|6609.2|6606.4|1857
1757605500000|2025-09-11 15:45:00|6617.4|6614.6|6620.2|6617.4|6623.5|6620|6616.7|6613.9|653
1757605800000|2025-09-11 15:50:00|6620.7|6617.9|6621.8|6619|6624.5|6621.2|6614.2|6611.4|858
1757606100000|2025-09-11 15:55:00|6622.2|6619.4|6624.4|6621.6|6631.4|6628.1|6621|6618.2|1546
1757606400000|2025-09-11 16:00:00|6624.9|6622.1|6624.3|6621.5|6625.7|6622.6|6618.9|6615.5|906
1757606700000|2025-09-11 16:05:00|6623.8|6621|6619|6616.2|6628.2|6624.4|6616.7|6613.4|842
1757607000000|2025-09-11 16:10:00|6618.7|6615.9|6618.1|6614.3|6622|6619.2|6611.9|6608.8|1173
1757607300000|2025-09-11 16:15:00|6617.5|6614.7|6619.7|6616.9|6622.1|6618.9|6616.7|6613.5|401
1757607600000|2025-09-11 16:20:00|6618.7|6615.9|6621.4|6618.6|6622.6|6619.4|6617.9|6615.1|1120
1757607900000|2025-09-11 16:25:00|6621.2|6618.4|6620.7|6617.9|6622.9|6619.1|6617.7|6614.9|803
1757608200000|2025-09-11 16:30:00|6621.9|6618.1|6624.9|6621.1|6624.9|6621.6|6619.7|6616.9|303
1757608500000|2025-09-11 16:35:00|6624.2|6621.4|6628.4|6625.6|6629.9|6626.4|6620.6|6617.8|469
1757608800000|2025-09-11 16:40:00|6628.6|6625.8|6630.3|6627.5|6632|6628.7|6626.4|6623.6|844
1757609100000|2025-09-11 16:45:00|6630|6627.2|6627.4|6623.6|6631.6|6628.5|6621.3|6617.9|376
1757609400000|2025-09-11 16:50:00|6626.6|6623.8|6629.8|6627|6629.8|6627|6626.3|6623.5|992
1757609700000|2025-09-11 16:55:00|6630.1|6627.3|6628.5|6625.7|6630.1|6627.3|6622.1|6619.3|550
1757610000000|2025-09-11 17:00:00|6628.6|6624.8|6623.9|6621.1|6628.6|6625.5|6618.9|6615.6|978
1757610300000|2025-09-11 17:05:00|6624.1|6620.3|6624.5|6621.7|6624.9|6621.7|6619.4|6616.4|298
1757610600000|2025-09-11 17:10:00|6625.5|6622.7|6628|6624.2|6630.1|6627.1|6625.5|6622.7|600
1757610900000|2025-09-11 17:15:00|6627.2|6624.4|6626.1|6623.3|6628.1|6625.1|6625.3|6621.7|196
1757611200000|2025-09-11 17:20:00|6626.3|6623.5|6622.5|6619.7|6627.3|6624.5|6620.8|6617.4|840
1757611500000|2025-09-11 17:25:00|6623.5|6620.7|6626.1|6623.3|6628|6625.2|6623.2|6620.4|1333
1757611800000|2025-09-11 17:30:00|6625.9|6623.1|6631.6|6628.8|6633.3|6629.5|6625.9|6622.5|510
1757612100000|2025-09-11 17:35:00|6630.6|6627.8|6638.3|6635.5|6639.8|6636.6|6630.6|6627.8|1341
1757612400000|2025-09-11 17:40:00|6637.9|6635.1|6635|6632.2|6638.5|6635.7|6633.1|6630.3|1554
1757612700000|2025-09-11 17:45:00|6635.2|6631.4|6639.8|6636|6639.8|6636.8|6634.1|6631.3|893
1757613000000|2025-09-11 17:50:00|6638.8|6635.5|6631.7|6628.9|6639.8|6637|6631.7|6628.9|902
1757613300000|2025-09-11 17:55:00|6631.9|6629.1|6628.1|6625.3|6632.5|6629.1|6624.2|6621.4|1858
1757613600000|2025-09-11 18:00:00|6627.3|6624.5|6619.2|6616.4|6627.3|6624.5|6618.8|6615.6|724
1757613900000|2025-09-11 18:05:00|6619|6616.2|6616.2|6613.4|6619.8|6616.7|6608.1|6605|968
1757614200000|2025-09-11 18:10:00|6616|6613.2|6616.7|6612.9|6616.9|6613.4|6608.5|6605.7|854
1757614500000|2025-09-11 18:15:00|6617|6614.2|6621|6618.2|6621.7|6618.5|6617|6613.9|680
1757614800000|2025-09-11 18:20:00|6620.3|6617.5|6628.9|6626.1|6630.2|6627.4|6619.5|6616.7|3532
1757615100000|2025-09-11 18:25:00|6629.4|6625.6|6622.2|6619.4|6629.4|6625.6|6620.2|6617.4|6844
1757615400000|2025-09-11 18:30:00|6621.2|6618.4|6623.5|6620.7|6626.1|6622.6|6617.4|6614.6|1983
1757615700000|2025-09-11 18:35:00|6624.1|6621.3|6619.3|6616.5|6626|6622.6|6619.3|6616.3|285
1757616000000|2025-09-11 18:40:00|6618.3|6615.5|6615.8|6613|6618.3|6615.5|6610.2|6607.4|350
1757616300000|2025-09-11 18:45:00|6615.6|6612.8|6614.8|6612|6618|6614.6|6614.8|6612|306
1757616600000|2025-09-11 18:50:00|6614.6|6611.8|6614|6611.2|6616.1|6612.8|6612.8|6609.4|121
1757616900000|2025-09-11 18:55:00|6614.6|6611.8|6614|6611.2|6615.3|6612.2|6612.6|6609.8|206
1757617200000|2025-09-11 19:00:00|6613.6|6610.8|6615.6|6612.8|6618.6|6615|6613.6|6610.8|198
1757617500000|2025-09-11 19:05:00|6615.8|6613|6615.8|6613|6617|6613.8|6612|6609.2|228
1757617800000|2025-09-11 19:10:00|6615.6|6612.8|6614.6|6611.8|6615.8|6613|6613.6|6610.5|110
1757618100000|2025-09-11 19:15:00|6614.5|6611.7|6612.5|6609.7|6615.2|6611.7|6611.5|6608.7|133
1757618400000|2025-09-11 19:20:00|6613.9|6610.1|6616.5|6613.7|6617.2|6613.7|6612.5|6609.7|72
1757618700000|2025-09-11 19:25:00|6617.2|6613.4|6613.8|6611|6617.2|6613.4|6613.5|6610.7|126
1757619000000|2025-09-11 19:30:00|6613.5|6610.7|6614.6|6611.8|6615.3|6611.8|6613.3|6610.5|86
1757619300000|2025-09-11 19:35:00|6614.8|6612|6614.6|6611.8|6615.3|6612|6612.8|6610|64
1757619600000|2025-09-11 19:40:00|6615.3|6611.5|6613.6|6610.8|6615.3|6611.8|6613.6|6610.5|78
1757619900000|2025-09-11 19:45:00|6613.8|6611|6610.8|6608|6615.3|6611.8|6610|6607.2|76
1757620200000|2025-09-11 19:50:00|6611.3|6608.5|6613.3|6609.5|6613.3|6609.5|6608.6|6605.8|84
1757620500000|2025-09-11 19:55:00|6612.6|6609.8|6612.3|6608.5|6613.5|6610|6609.8|6607|130
1757620800000|2025-09-11 20:00:00|6611.6|6608.8|6614.6|6611.8|6616|6612.2|6611.6|6608.8|93
1757621100000|2025-09-11 20:05:00|6614.5|6611.7|6616|6612.2|6617.3|6613.5|6613.8|6611|180
1757621400000|2025-09-11 20:10:00|6614.5|6611.7|6614.5|6611.7|6617|6613.2|6614.5|6611.7|88
1757621700000|2025-09-11 20:15:00|6614.8|6612|6614.5|6611.7|6616.3|6612.7|6614.5|6611.7|61
1757622000000|2025-09-11 20:20:00|6614.8|6612|6613.8|6611|6615.3|6612|6613.8|6611|27
1757622300000|2025-09-11 20:25:00|6614.3|6611.5|6612.8|6610|6615.3|6611.7|6612.5|6609.2|126
1757622600000|2025-09-11 20:30:00|6613|6610.2|6613.5|6610.7|6614.3|6611|6612.8|6610|51
1757622900000|2025-09-11 20:35:00|6614.5|6611.7|6615.5|6612.7|6616.8|6613|6614.5|6611.7|73
1757623200000|2025-09-11 20:40:00|6615.3|6612.5|6616.5|6613.7|6617.7|6613.9|6614.5|6611.7|25
1757623500000|2025-09-11 20:45:00|6617.7|6613.9|6615|6612.2|6617.7|6613.9|6614.2|6611.4|79
1757623800000|2025-09-11 20:50:00|6615.2|6612.4|6615.3|6611.5|6617.2|6613.7|6613.9|6611.1|105
1757624100000|2025-09-11 20:55:00|6614.2|6611.4|6613|6610.2|6616.6|6613.1|6612.2|6609.3|168
1757624400000|2025-09-11 21:00:00|6613.6|6609.8|6615|6611.2|6615.3|6611.5|6613|6609.8|14
1757624700000|2025-09-11 21:05:00|6615.3|6611.5|6614.3|6611.5|6615.8|6612|6614.3|6611.2|3
1757625000000|2025-09-11 21:10:00|6615.8|6612|6615.3|6611.5|6615.8|6612|6614.5|6611.2|2
1757625300000|2025-09-11 21:15:00|6615|6611.2|6613.8|6610|6615|6611.2|6613|6609.7|4
1757625600000|2025-09-11 21:20:00|6612.5|6609.7|6613|6609.2|6613.2|6609.7|6612.5|6609.2|1
1757625900000|2025-09-11 21:25:00|6611.5|6608.7|6612|6608.2|6613.2|6609.4|6611.3|6608.2|10
1757626200000|2025-09-11 21:30:00|6611.2|6608.4|6612.2|6608.4|6612.7|6608.9|6610.5|6607.7|3
1757626500000|2025-09-11 21:35:00|6614.5|6611.7|6617.7|6613.9|6617.7|6613.9|6612.2|6609.4|30
1757626800000|2025-09-11 21:40:00|6618|6614.2|6618|6614.2|6618.2|6614.4|6617.7|6613.9|48
1757627100000|2025-09-11 21:45:00|6618.2|6614.4|6617.2|6613.4|6618.2|6614.4|6617.2|6613.4|0
1757627400000|2025-09-11 21:50:00|6617|6613.2|6618.2|6610.4|6618.9|6614.7|6617|6610.4|7
1757627700000|2025-09-11 21:55:00|6619|6611.2|6617.7|6609.9|6619|6612.9|6616.5|6609.9|1
1757635200000|2025-09-12 00:00:00|6611.9|6604.1|6609.9|6606.1|6611.9|6606.1|6597.6|6594.3|1114
1757635500000|2025-09-12 00:05:00|6608.6|6605.8|6601.3|6597.5|6610.1|6606.3|6599.8|6596.5|252
1757635800000|2025-09-12 00:10:00|6601.2|6597.4|6598.3|6594.5|6601.2|6598|6596.4|6593|122
1757636100000|2025-09-12 00:15:00|6597.5|6594.7|6599.2|6595.4|6600.2|6596.9|6596.8|6594|48
1757636400000|2025-09-12 00:20:00|6599|6595.2|6594.7|6591.9|6599|6595.2|6594.5|6591.4|101
1757636700000|2025-09-12 00:25:00|6594.5|6591.7|6594.7|6591.9|6597.2|6593.9|6593.7|6590.9|40
1757637000000|2025-09-12 00:30:00|6594.5|6591.7|6596.2|6592.4|6597.2|6593.7|6594.5|6591.7|65
1757637300000|2025-09-12 00:35:00|6597.2|6593.4|6593.3|6590.5|6597.2|6593.4|6591.3|6588.5|64
1757637600000|2025-09-12 00:40:00|6593.5|6590.7|6593.3|6590.5|6595|6591.2|6592.5|6589.7|8
1757637900000|2025-09-12 00:45:00|6594|6590.2|6593.3|6590.5|6594|6590.5|6592.5|6589.7|16
1757638200000|2025-09-12 00:50:00|6594|6590.2|6597|6594.2|6597.7|6594.2|6592.3|6589.2|105
1757638500000|2025-09-12 00:55:00|6597.3|6594.5|6594.3|6591.5|6598|6594.5|6594.3|6590.9|30
1757638800000|2025-09-12 01:00:00|6594.5|6591.7|6594.7|6591.9|6598.2|6594.5|6591.3|6588.5|329
1757639100000|2025-09-12 01:05:00|6594.5|6591.7|6594.7|6591.9|6597|6593.5|6589.3|6586.5|338
1757639400000|2025-09-12 01:10:00|6594.5|6591.7|6592.7|6589.9|6596|6592.7|6592.7|6589.9|117
1757639700000|2025-09-12 01:15:00|6593.3|6590.5|6593.3|6590.5|6595|6591.5|6591.5|6588.7|74
1757640000000|2025-09-12 01:20:00|6593.7|6590.9|6593.7|6590.9|6596|6592.5|6593.5|6590.7|107
1757640300000|2025-09-12 01:25:00|6593.2|6590.4|6591.7|6587.9|6595|6591.4|6588.2|6585.4|165
1757640600000|2025-09-12 01:30:00|6591|6588.2|6588.2|6585.4|6592|6588.7|6585.2|6582.1|552
1757640900000|2025-09-12 01:35:00|6588|6585.2|6588.7|6585.9|6590.5|6586.7|6587.5|6584.7|184
1757641200000|2025-09-12 01:40:00|6589|6586.2|6590.5|6586.7|6590.5|6586.9|6586.2|6583.4|59
1757641500000|2025-09-12 01:45:00|6589.7|6586.9|6588.2|6585.4|6592.5|6588.7|6587|6584.2|55
1757641800000|2025-09-12 01:50:00|6588|6585.2|6582.8|6580|6590.4|6586.6|6582.2|6579.3|111
1757642100000|2025-09-12 01:55:00|6582.6|6578.8|6573.9|6571.1|6582.8|6580|6572.7|6569.7|467
1757642400000|2025-09-12 02:00:00|6573.6|6570.8|6574|6570.2|6578.1|6575|6573.6|6570.2|160
1757642700000|2025-09-12 02:05:00|6573.8|6571|6573.7|6570.9|6575.9|6572.6|6572.8|6570|100
1757643000000|2025-09-12 02:10:00|6573.9|6571.1|6575.4|6572.6|6577|6573.6|6572.7|6569.9|539
1757643300000|2025-09-12 02:15:00|6576.7|6572.9|6576.6|6573.8|6579.3|6575.5|6575.7|6572.9|68
1757643600000|2025-09-12 02:20:00|6577.3|6573.5|6577.5|6573.7|6579.3|6575.5|6576.3|6573.5|37
1757643900000|2025-09-12 02:25:00|6576.8|6574|6580.3|6577.5|6581.5|6577.7|6576.8|6574|47
1757644200000|2025-09-12 02:30:00|6579.8|6577|6574.2|6571.4|6580.5|6577|6574.2|6571.4|84
1757644500000|2025-09-12 02:35:00|6575.5|6571.7|6573.8|6571|6576|6572.2|6573.2|6570.4|163
1757644800000|2025-09-12 02:40:00|6574.5|6570.7|6575.8|6573|6577.5|6574.2|6571.8|6569|61
1757645100000|2025-09-12 02:45:00|6575.2|6572.4|6569.5|6566.7|6576.2|6572.4|6568.7|6565.9|567
1757645400000|2025-09-12 02:50:00|6570|6567.2|6570.4|6566.6|6572.4|6568.9|6569.7|6566.6|131
1757645700000|2025-09-12 02:55:00|6569.7|6566.9|6568.4|6564.6|6571.2|6567.4|6566.7|6563.9|118
1757646000000|2025-09-12 03:00:00|6567.1|6564.3|6565.1|6562.3|6568.3|6564.5|6564.6|6561.8|244
1757646300000|2025-09-12 03:05:00|6564.9|6562.1|6567.4|6563.6|6568.1|6564.3|6564.9|6562.1|92
1757646600000|2025-09-12 03:10:00|6565.7|6562.9|6566.7|6563.9|6567.4|6563.9|6565.7|6562.9|82
1757646900000|2025-09-12 03:15:00|6566.9|6564.1|6571.2|6567.4|6572.7|6568.9|6566.1|6563.3|163
1757647200000|2025-09-12 03:20:00|6569.7|6566.9|6572.2|6568.4|6573.5|6569.9|6568.7|6565.6|49
1757647500000|2025-09-12 03:25:00|6570.7|6567.9|6566.9|6564.1|6572.7|6568.9|6566.7|6563.9|97
1757647800000|2025-09-12 03:30:00|6567.7|6564.9|6564.4|6560.6|6571.4|6567.9|6562.9|6560.1|179
1757648100000|2025-09-12 03:35:00|6563.7|6560.9|6567.4|6563.6|6567.4|6564.4|6563.7|6560.6|49
1757648400000|2025-09-12 03:40:00|6566.9|6563.1|6568.9|6566.1|6569.4|6566.1|6564.9|6562.1|53
1757648700000|2025-09-12 03:45:00|6568.7|6565.9|6572.4|6568.6|6572.4|6568.9|6568.2|6565.4|25
1757649000000|2025-09-12 03:50:00|6571.7|6568.9|6569.7|6566.9|6572.2|6569.1|6569.7|6566.9|23
1757649300000|2025-09-12 03:55:00|6570.9|6567.1|6570.7|6567.9|6571.4|6568.1|6570.7|6567.1|22
1757649600000|2025-09-12 04:00:00|6570.9|6568.1|6571.2|6568.4|6575.4|6571.6|6570.9|6568.1|50
1757649900000|2025-09-12 04:05:00|6570.9|6568.1|6572.7|6569.9|6572.9|6570.1|6570.2|6567.4|100
1757650200000|2025-09-12 04:10:00|6572.9|6570.1|6571.7|6568.9|6575.4|6571.6|6571.7|6568.9|132
1757650500000|2025-09-12 04:15:00|6571.9|6569.1|6573.9|6571.1|6574.4|6571.1|6571.9|6569.1|34
1757650800000|2025-09-12 04:20:00|6575.4|6571.6|6574.9|6572.1|6575.4|6572.4|6573.7|6570.6|11
1757651100000|2025-09-12 04:25:00|6574.7|6571.9|6573.7|6570.9|6575.4|6571.9|6572.9|6570.1|63
1757651400000|2025-09-12 04:30:00|6574.4|6570.6|6574.7|6571.9|6575.4|6572.4|6572.9|6570.1|32
1757651700000|2025-09-12 04:35:00|6574.9|6572.1|6573.4|6569.6|6575.7|6572.1|6571.2|6568.4|111
1757652000000|2025-09-12 04:40:00|6572.2|6569.4|6573.4|6569.6|6573.4|6570.4|6572.2|6569.4|16
1757652300000|2025-09-12 04:45:00|6572.1|6569.3|6572.7|6569.9|6573.6|6570.1|6571.1|6568.3|14
1757652600000|2025-09-12 04:50:00|6571.7|6568.9|6570.9|6568.1|6573.4|6569.6|6569.7|6566.6|126
1757652900000|2025-09-12 04:55:00|6571.1|6568.3|6571.3|6567.5|6572.4|6569.3|6570.1|6567.3|13
1757653200000|2025-09-12 05:00:00|6570.6|6567.8|6570.4|6567.6|6571.3|6567.8|6568.2|6565.4|35
1757653500000|2025-09-12 05:05:00|6571.4|6568.1|6573|6570.2|6573|6570.2|6570.4|6568.1|11
1757653800000|2025-09-12 05:10:00|6573.7|6570.9|6574.7|6571.9|6575.2|6571.9|6572.8|6570|29
1757654100000|2025-09-12 05:15:00|6574.5|6571.7|6577.9|6575.1|6580.3|6576.5|6574|6571.2|130
1757654400000|2025-09-12 05:20:00|6577.6|6574.8|6576.9|6574.1|6578.3|6574.8|6575.8|6573|19
1757654700000|2025-09-12 05:25:00|6576.6|6573.8|6576.4|6573.6|6578.1|6574.6|6573.8|6571|142
1757655000000|2025-09-12 05:30:00|6575.4|6572.6|6575.2|6572.4|6576.7|6572.9|6570.5|6567.7|122
1757655300000|2025-09-12 05:35:00|6575.3|6572.5|6576.3|6573.5|6578.1|6574.9|6574.6|6571.8|65
1757655600000|2025-09-12 05:40:00|6576.4|6573.6|6578.4|6575.6|6579.1|6575.7|6576.4|6573.6|154
1757655900000|2025-09-12 05:45:00|6578.7|6575.9|6576.5|6573.7|6582.8|6580|6576.5|6573.7|159
1757656200000|2025-09-12 05:50:00|6578|6574.2|6577.5|6574.7|6579.2|6575.4|6576.3|6573.4|31
1757656500000|2025-09-12 05:55:00|6578.2|6574.4|6577.1|6573.3|6579.3|6575.5|6575|6572.2|200
1757656800000|2025-09-12 06:00:00|6575.9|6573.1|6573.5|6570.7|6578.1|6574.3|6572.9|6570.1|127
1757657100000|2025-09-12 06:05:00|6573.7|6570.9|6564.6|6561.8|6578.1|6574.6|6563.3|6560.5|1140
1757657400000|2025-09-12 06:10:00|6564.8|6562|6569.7|6565.9|6573.2|6569.8|6562.9|6560.1|590
1757657700000|2025-09-12 06:15:00|6568.6|6565.8|6575.5|6571.7|6577.5|6574.2|6568.6|6565.8|156
1757658000000|2025-09-12 06:20:00|6575.3|6571.5|6568.3|6565.5|6575.3|6571.5|6566.2|6563.4|666
1757658300000|2025-09-12 06:25:00|6568.5|6565.7|6570|6567.2|6572.9|6569.1|6568.5|6565.7|162
1757658600000|2025-09-12 06:30:00|6569.5|6566.7|6570.8|6568|6574.3|6570.5|6569.1|6566.3|117
1757658900000|2025-09-12 06:35:00|6571.1|6568.3|6569.3|6566.5|6572.6|6568.8|6569.1|6566.3|129
1757659200000|2025-09-12 06:40:00|6569|6566.2|6568.1|6565.3|6569|6566.2|6563.9|6560.8|261
1757659500000|2025-09-12 06:45:00|6567.9|6565.1|6564.2|6560.4|6567.9|6565.1|6558.7|6555.2|823
1757659800000|2025-09-12 06:50:00|6563.1|6560.3|6560.8|6558|6565.2|6562.3|6556.9|6554.1|533
1757660100000|2025-09-12 06:55:00|6561|6558.2|6563.7|6559.9|6564.2|6560.7|6560.9|6558.1|184
1757660400000|2025-09-12 07:00:00|6562|6559.2|6574.8|6571|6575|6571.5|6556.5|6553.7|1476
1757660700000|2025-09-12 07:05:00|6573.5|6570.7|6578.7|6574.9|6579.6|6576.4|6572.5|6569.7|755
1757661000000|2025-09-12 07:10:00|6578.5|6574.7|6579.9|6576.1|6583|6580.2|6576.1|6573.3|803
1757661300000|2025-09-12 07:15:00|6579.6|6575.8|6580.1|6577.3|6580.9|6578.1|6575.9|6573.1|352
1757661600000|2025-09-12 07:20:00|6579.6|6576.8|6569.9|6567.1|6582.2|6579.1|6565.4|6562.6|910
1757661900000|2025-09-12 07:25:00|6569.7|6566.9|6573|6570.2|6574.6|6571.2|6567.4|6564|2398
1757662200000|2025-09-12 07:30:00|6573.2|6570.4|6577|6574.2|6580|6577.2|6570|6567.2|804
1757662500000|2025-09-12 07:35:00|6577.2|6574.4|6576.1|6573.3|6580.3|6577.3|6571.1|6568.3|655
1757662800000|2025-09-12 07:40:00|6576.4|6573.6|6580.5|6577.7|6583.6|6580.3|6575.4|6572.6|1078
1757663100000|2025-09-12 07:45:00|6580.7|6577.9|6584.2|6581.4|6586.3|6583.3|6576.8|6574|1784
1757663400000|2025-09-12 07:50:00|6583.2|6580.4|6597|6594.2|6597.7|6594.9|6583.2|6580|1092
1757663700000|2025-09-12 07:55:00|6596.7|6593.9|6595.3|6592.5|6601.9|6598.4|6591.8|6588|747
1757664000000|2025-09-12 08:00:00|6595.1|6592.3|6598.3|6595.5|6605.5|6602.7|6595.1|6592|1535
1757664300000|2025-09-12 08:05:00|6599.1|6596.3|6601.6|6598.8|6602.9|6599.8|6594.5|6591.2|903
1757664600000|2025-09-12 08:10:00|6601.5|6598.7|6605.7|6602.9|6605.7|6602.9|6601.5|6598.7|388
1757664900000|2025-09-12 08:15:00|6605.2|6602.4|6598.1|6595.3|6605.5|6602.7|6596.8|6593.9|1121
1757665200000|2025-09-12 08:20:00|6598.6|6594.3|6605.8|6602|6608.3|6605.5|6598.6|6594.3|808
1757665500000|2025-09-12 08:25:00|6604.6|6601.8|6611.8|6609|6612.5|6609.3|6602.4|6599.6|4564
1757665800000|2025-09-12 08:30:00|6613.1|6609.3|6619.4|6616.6|6623.8|6621|6605.8|6603|5505
1757666100000|2025-09-12 08:35:00|6619.1|6616.3|6616.7|6613.9|6622.5|6619.7|6615.8|6612|896
1757666400000|2025-09-12 08:40:00|6615.7|6612.9|6616.4|6613.6|6617.3|6613.9|6611.8|6608.2|1100
1757666700000|2025-09-12 08:45:00|6616.7|6612.9|6622.4|6619.6|6624.7|6621.9|6616.2|6612.9|1190
1757667000000|2025-09-12 08:50:00|6622.2|6619.4|6630.8|6628|6632.4|6629.6|6621.7|6618.1|1889
1757667300000|2025-09-12 08:55:00|6630.6|6627.8|6626|6622.2|6635|6632.2|6624.5|6621.4|1409
1757667600000|2025-09-12 09:00:00|6625.7|6622.9|6630.2|6626.4|6630.2|6627.1|6624|6620.2|541
1757667900000|2025-09-12 09:05:00|6630.4|6627.6|6639.7|6636.9|6640.6|6637.8|6629.7|6626.9|669
1757668200000|2025-09-12 09:10:00|6638.7|6635.9|6643.2|6640.4|6647.9|6645.1|6638|6634.2|1732
1757668500000|2025-09-12 09:15:00|6642.9|6640.1|6654.4|6651.6|6656.4|6653.6|6641.2|6637.6|3013
1757668800000|2025-09-12 09:20:00|6653.9|6651.1|6664|6660.2|6673.4|6670.6|6653.7|6650.9|2183
1757669100000|2025-09-12 09:25:00|6663.7|6660.9|6662.4|6659.6|6664.4|6661.6|6660.4|6657.1|584
1757669400000|2025-09-12 09:30:00|6662.7|6659.9|6669.5|6665.7|6669.5|6666.7|6658.7|6655.2|4258
1757669700000|2025-09-12 09:35:00|6669.3|6666.5|6668|6665.2|6672|6669.2|6667.2|6663.7|747
1757670000000|2025-09-12 09:40:00|6668.2|6665.4|6666.2|6663.4|6672.1|6669.3|6663.4|6660.2|4046
1757670300000|2025-09-12 09:45:00|6665.4|6662.6|6661.8|6658|6667.2|6664.4|6655.7|6652.9|1822
1757670600000|2025-09-12 09:50:00|6662.5|6659.7|6655.7|6652.9|6663.7|6660.9|6654.5|6651.2|568
1757670900000|2025-09-12 09:55:00|6656|6653.2|6648.9|6646.1|6656|6653.2|6648.9|6646.1|870
1757671200000|2025-09-12 10:00:00|6649.9|6647.1|6653.7|6650.9|6658.7|6655.9|6649.9|6646.7|1226
1757671500000|2025-09-12 10:05:00|6652.1|6649.3|6656.2|6653.4|6659.5|6656.7|6651.5|6647.7|2161
1757671800000|2025-09-12 10:10:00|6655.9|6653.1|6660.7|6657.9|6662.9|6659.1|6655|6652.2|567
1757672100000|2025-09-12 10:15:00|6661.2|6658.4|6662.5|6658.7|6663.1|6660.3|6657.7|6654.1|1147
1757672400000|2025-09-12 10:20:00|6662.8|6660|6664.2|6661.4|6666.4|6663.6|6660.6|6657.2|689
1757672700000|2025-09-12 10:25:00|6664.7|6660.9|6668.1|6665.3|6670|6667.2|6664.7|6660.9|1073
1757673000000|2025-09-12 10:30:00|6668.4|6665.6|6670.7|6667.9|6671.2|6668.4|6667.4|6663.9|537
1757673300000|2025-09-12 10:35:00|6671|6668.2|6668.7|6665.9|6671|6668.2|6666.7|6663.7|1045
1757673600000|2025-09-12 10:40:00|6667.9|6665.1|6672.7|6669.9|6675.7|6672.9|6667.7|6664.7|1087
1757673900000|2025-09-12 10:45:00|6672.9|6670.1|6684.4|6681.6|6686.5|6683.7|6671.7|6668|1831
1757674200000|2025-09-12 10:50:00|6684.2|6681.4|6694.1|6691.3|6694.2|6691.3|6682|6679.2|2644
1757674500000|2025-09-12 10:55:00|6693.9|6691.1|6696.6|6693.8|6699.8|6697|6693.2|6689.4|1427
1757674800000|2025-09-12 11:00:00|6695.1|6691.3|6706.6|6703.8|6709.2|6706.4|6692.4|6689.1|2333
1757675100000|2025-09-12 11:05:00|6706.1|6703.3|6710.4|6707.6|6713.3|6710.5|6705.2|6702.1|1165
1757675400000|2025-09-12 11:10:00|6710.2|6707.4|6709.4|6706.6|6715.4|6712.3|6707.4|6704.3|2197
1757675700000|2025-09-12 11:15:00|6709.6|6706.8|6707.6|6704.8|6713|6709.9|6705.1|6701.3|1250
1757676000000|2025-09-12 11:20:00|6707.4|6704.6|6709.6|6706.8|6716.4|6713.3|6705.6|6702.1|792
1757676300000|2025-09-12 11:25:00|6710.9|6707.1|6717|6714.2|6719.2|6716.1|6710.9|6707.1|2299
1757676600000|2025-09-12 11:30:00|6716.8|6714|6719.2|6716.4|6724.1|6720.9|6714.8|6711.6|2610
1757676900000|2025-09-12 11:35:00|6719.4|6715.6|6728.1|6725.3|6730.1|6727.3|6718.9|6715.6|4425
1757677200000|2025-09-12 11:40:00|6728.6|6725.8|6730.2|6727.4|6738.5|6735.7|6727.3|6723.8|2456
1757677500000|2025-09-12 11:45:00|6730.9|6728.1|6733.4|6730.6|6733.9|6731.1|6726.1|6723.3|3867
1757677800000|2025-09-12 11:50:00|6733.2|6730.4|6732.6|6729.8|6734.4|6731.6|6730.1|6727.1|1839
1757678100000|2025-09-12 11:55:00|6732.9|6729.1|6745.6|6742.8|6745.6|6742.8|6732.9|6729.1|2251
1757678400000|2025-09-12 12:00:00|6745.4|6742.6|6747.5|6744.7|6753.6|6750.8|6743.8|6740.4|1514
1757678700000|2025-09-12 12:05:00|6747.3|6744.5|6747.9|6745.1|6749.7|6746.9|6740.8|6738|3771
1757679000000|2025-09-12 12:10:00|6747.5|6743.7|6744.9|6742.1|6749.6|6746.8|6743.6|6740.6|959
1757679300000|2025-09-12 12:15:00|6744.6|6741.8|6739.6|6736.8|6747.1|6744.3|6738.1|6735.3|989
1757679600000|2025-09-12 12:20:00|6740.6|6737.8|6746|6743.2|6758.4|6755.6|6739.6|6736.1|3565
1757679900000|2025-09-12 12:25:00|6746.6|6743.8|6772.4|6768.6|6795.3|6792.5|6746.6|6743.8|9921
1757680200000|2025-09-12 12:30:00|6772.9|6770.1|6747.8|6745|6789.4|6786.1|6739|6736.2|11452
1757680500000|2025-09-12 12:35:00|6748|6745.2|6748.9|6746.1|6769.2|6765.7|6738.9|6735.4|8085
1757680800000|2025-09-12 12:40:00|6749.4|6746.6|6756.7|6753.9|6757.7|6754.9|6737|6733.5|3282
1757681100000|2025-09-12 12:45:00|6756.4|6753.6|6754.9|6752.1|6760.9|6757.6|6749.6|6746.8|1268
1757681400000|2025-09-12 12:50:00|6754.4|6751.6|6758.8|6756|6762.7|6759.9|6747.8|6744.5|3513
1757681700000|2025-09-12 12:55:00|6759.1|6756.3|6749.9|6747.1|6764.7|6761.7|6749.9|6746.6|1964
1757682000000|2025-09-12 13:00:00|6750.1|6747.3|6750.2|6746.4|6751.4|6748|6724.1|6721.1|5276
1757682300000|2025-09-12 13:05:00|6749.5|6746.7|6738.9|6736.1|6751.2|6748|6733.2|6729.7|2423
1757682600000|2025-09-12 13:10:00|6738.7|6735.9|6744.9|6741.1|6748.7|6745.9|6735.4|6731.8|2755
1757682900000|2025-09-12 13:15:00|6744.8|6742|6725.3|6721.5|6746.3|6743.5|6725.3|6721.5|2100
1757683200000|2025-09-12 13:20:00|6725.6|6722.8|6721|6717.2|6728.8|6725.6|6713.8|6711|2668
1757683500000|2025-09-12 13:25:00|6721.2|6717.4|6722.7|6719.9|6724.3|6721.5|6715.9|6713.1|1959
1757683800000|2025-09-12 13:30:00|6722.1|6719.3|6738.5|6735.7|6743.6|6739.8|6718.7|6715.9|2437
1757684100000|2025-09-12 13:35:00|6738.9|6735.1|6731.8|6729|6746.2|6742.9|6730.8|6727.3|5490
1757684400000|2025-09-12 13:40:00|6732|6729.2|6729|6726.2|6735.2|6732.4|6722.3|6718.6|1409
1757684700000|2025-09-12 13:45:00|6728.5|6725.7|6727|6724.2|6728.5|6725.7|6722.2|6718.9|690
1757685000000|2025-09-12 13:50:00|6727.3|6724.5|6723|6720.2|6734.5|6731.1|6722.7|6719.5|1132
1757685300000|2025-09-12 13:55:00|6722.7|6719.9|6730.4|6726.6|6730.9|6728.1|6722.1|6718.3|984
1757685600000|2025-09-12 14:00:00|6729.6|6726.8|6724.6|6721.8|6730.9|6728.1|6723.3|6719.5|938
1757685900000|2025-09-12 14:05:00|6724.8|6722|6724.6|6721.8|6729.6|6726.8|6718.8|6715.5|1180
1757686200000|2025-09-12 14:10:00|6723.6|6720.8|6732.4|6728.6|6736.9|6734.1|6722.9|6719.6|1822
1757686500000|2025-09-12 14:15:00|6732.7|6728.9|6737.1|6734.3|6738.3|6735.3|6730|6727.1|705
1757686800000|2025-09-12 14:20:00|6737.4|6734.6|6738.3|6734.5|6739.1|6736.3|6735.6|6732.5|548
1757687100000|2025-09-12 14:25:00|6737.1|6734.3|6739.3|6736.5|6740.3|6737.5|6731.9|6729.1|1231
1757687400000|2025-09-12 14:30:00|6739.5|6736.7|6726.4|6723.6|6740.3|6737.5|6723.2|6720.2|1248
1757687700000|2025-09-12 14:35:00|6726.6|6723.8|6724.7|6721.9|6726.9|6723.8|6719.6|6716.4|1027
1757688000000|2025-09-12 14:40:00|6724.6|6720.8|6721|6718.2|6724.6|6721.2|6714.1|6711.3|1567
1757688300000|2025-09-12 14:45:00|6720.5|6717.7|6713.2|6710.4|6723.8|6720.8|6713.2|6710.4|1089
1757688600000|2025-09-12 14:50:00|6713|6710.2|6714.3|6711.5|6717.8|6714|6713|6710.2|1373
1757688900000|2025-09-12 14:55:00|6714.5|6711.7|6724.4|6721.6|6726.6|6723.4|6714.5|6711.7|2665
1757689200000|2025-09-12 15:00:00|6724.2|6721.4|6730.4|6727.6|6734.4|6731.6|6722.2|6719|4252
1757689500000|2025-09-12 15:05:00|6731|6727.2|6729.5|6726.7|6734.4|6731.6|6727.3|6724|1063
1757689800000|2025-09-12 15:10:00|6728.8|6725|6732.1|6729.3|6733.3|6730.5|6727.5|6724|1093
1757690100000|2025-09-12 15:15:00|6731.6|6728.8|6740.4|6737.6|6741.8|6739|6731.1|6728|1225
1757690400000|2025-09-12 15:20:00|6740.8|6737|6732.2|6729.4|6743.3|6740.3|6731.2|6728|1454
1757690700000|2025-09-12 15:25:00|6731.8|6728|6730.7|6727.9|6735.8|6733|6727.9|6724.5|2948
1757691000000|2025-09-12 15:30:00|6730.9|6728.1|6734.6|6731.8|6738.1|6735.3|6730.9|6727.5|1373
1757691300000|2025-09-12 15:35:00|6734.9|6732.1|6732.9|6730.1|6739.6|6736.8|6731.6|6728.4|1537
1757691600000|2025-09-12 15:40:00|6732.6|6729.8|6721.8|6719|6732.6|6729.8|6720.3|6717.1|1297
1757691900000|2025-09-12 15:45:00|6721.5|6718.7|6720.6|6717.8|6723.8|6720.7|6718|6714.2|714
1757692200000|2025-09-12 15:50:00|6720.9|6718.1|6728.3|6725.5|6729.9|6726.5|6720.9|6718.1|823
1757692500000|2025-09-12 15:55:00|6728.5|6725.7|6726.2|6723.4|6732|6728.7|6723.7|6720.9|1042
1757692800000|2025-09-12 16:00:00|6727.3|6723.5|6730.4|6727.6|6732|6728.2|6725.7|6722.9|2010
1757693100000|2025-09-12 16:05:00|6729.4|6726.6|6729.7|6725.9|6729.7|6726.9|6725.6|6722.6|1576
1757693400000|2025-09-12 16:10:00|6728.9|6726.1|6725.3|6721.5|6730.4|6727.1|6723.6|6720.8|656
1757693700000|2025-09-12 16:15:00|6725.1|6722.3|6721.5|6718.7|6726.2|6723.4|6718.4|6715.6|757
1757694000000|2025-09-12 16:20:00|6720.5|6717.7|6723.8|6720|6723.8|6720.4|6716.1|6713.3|680
1757694300000|2025-09-12 16:25:00|6723.2|6720.4|6707.4|6704.6|6725.1|6721.7|6706.5|6703.7|2395
1757694600000|2025-09-12 16:30:00|6708.1|6704.3|6689.7|6686.9|6708.1|6704.8|6689.7|6686.9|3229
1757694900000|2025-09-12 16:35:00|6688.7|6685.9|6689.1|6686.3|6691.2|6688|6685.2|6682.3|1600
1757695200000|2025-09-12 16:40:00|6688.8|6686|6681.6|6678.8|6691.2|6687.4|6680.1|6677.3|1328
1757695500000|2025-09-12 16:45:00|6682.1|6679.3|6683.1|6680.3|6686.6|6683.8|6678.4|6675.6|1825
1757695800000|2025-09-12 16:50:00|6682.5|6679.7|6668.2|6665.4|6683.8|6680.3|6667.2|6664.4|3253
1757696100000|2025-09-12 16:55:00|6668.8|6665|6665.6|6662.8|6671.7|6668.3|6665.6|6662.8|1205
1757696400000|2025-09-12 17:00:00|6665.1|6662.3|6662.6|6659.8|6669.9|6666.1|6662.1|6659.1|930
1757696700000|2025-09-12 17:05:00|6663.4|6660.6|6671.9|6668.1|6671.9|6668.6|6662.6|6659.8|1092
1757697000000|2025-09-12 17:10:00|6670.6|6667.8|6672.1|6669.3|6674.9|6671.3|6670.1|6667.3|669
1757697300000|2025-09-12 17:15:00|6671.6|6668.8|6672.1|6669.3|6672.3|6669.3|6669.1|6666.3|382
1757697600000|2025-09-12 17:20:00|6671.6|6668.8|6671.1|6668.3|6671.8|6668.8|6668.1|6665.3|581
1757697900000|2025-09-12 17:25:00|6671.3|6668.5|6663.6|6660.8|6673.8|6670.3|6663.6|6660.8|754
1757698200000|2025-09-12 17:30:00|6664.6|6661.8|6666|6663.2|6667|6663.7|6663.5|6660.7|587
1757698500000|2025-09-12 17:35:00|6666.5|6663.7|6663.1|6660.3|6672.8|6669|6663.1|6660|1167
1757698800000|2025-09-12 17:40:00|6663.8|6660|6654.2|6651.4|6664.7|6661.7|6652|6648.9|1251
1757699100000|2025-09-12 17:45:00|6654.9|6652.1|6659|6656.2|6661.5|6658.2|6654.2|6651.4|1706
1757699400000|2025-09-12 17:50:00|6658.8|6656|6663.6|6660.8|6665.3|6662.2|6658.8|6656|802
1757699700000|2025-09-12 17:55:00|6663.5|6660.7|6661.3|6657.5|6666.3|6662.7|6660|6657.2|994
1757700000000|2025-09-12 18:00:00|6658.8|6656|6666.6|6663.8|6668.8|6665.5|6657.8|6655|3352
1757700300000|2025-09-12 18:05:00|6666.3|6663.5|6663.3|6660.5|6669.8|6666|6663.3|6660.5|1412
1757700600000|2025-09-12 18:10:00|6663.6|6660.8|6666.6|6663.8|6668.1|6664.8|6663.6|6660.8|1246
1757700900000|2025-09-12 18:15:00|6667.1|6664.3|6673.8|6670|6675.8|6672.3|6666.1|6663|1105
1757701200000|2025-09-12 18:20:00|6672.6|6669.8|6677.6|6674.8|6680.3|6677.3|6670.6|6667.8|2130
1757701500000|2025-09-12 18:25:00|6677.3|6674.5|6678.6|6675.8|6683.6|6680.3|6672.6|6669.8|8561
1757701800000|2025-09-12 18:30:00|6678.1|6675.3|6673.5|6670.7|6680.8|6677.3|6667.5|6664.7|1722
1757702100000|2025-09-12 18:35:00|6674|6670.2|6669.5|6666.7|6674|6670.7|6668.5|6665.7|541
1757702400000|2025-09-12 18:40:00|6668.5|6665.7|6668.3|6665.5|6671.3|6668.5|6667.5|6664.7|787
1757702700000|2025-09-12 18:45:00|6668.5|6665.7|6666.5|6663.7|6670.2|6666.7|6666.5|6663.7|1070
1757703000000|2025-09-12 18:50:00|6666.8|6664|6669.5|6666.7|6670.8|6667.7|6666.8|6664|261
1757703300000|2025-09-12 18:55:00|6669.3|6666.5|6667.5|6664.7|6671|6667.2|6667.5|6664.7|216
1757703600000|2025-09-12 19:00:00|6669.3|6666.5|6664.5|6661.7|6672.5|6669.7|6663.5|6660.7|368
1757703900000|2025-09-12 19:05:00|6664.3|6661.5|6665.2|6661.4|6669|6665.2|6662.8|6660|430
1757704200000|2025-09-12 19:10:00|6664|6661.2|6670.2|6666.4|6670.2|6666.7|6664|6661.2|214
1757704500000|2025-09-12 19:15:00|6670.5|6666.7|6671.5|6668.7|6674|6670.2|6669.8|6666.7|294
1757704800000|2025-09-12 19:20:00|6670.5|6667.7|6669.5|6666.7|6672|6668.7|6669.5|6666.7|190
1757705100000|2025-09-12 19:25:00|6668.5|6665.7|6665.9|6663.1|6670.2|6666.7|6664.7|6661.6|131
1757705400000|2025-09-12 19:30:00|6667.2|6663.4|6667.5|6664.7|6668.2|6664.7|6662.7|6659.9|185
1757705700000|2025-09-12 19:35:00|6669.7|6665.9|6667.4|6664.6|6670.2|6666.7|6666.3|6663.5|89
1757706000000|2025-09-12 19:40:00|6668.8|6665|6668.3|6665.5|6669.8|6666.5|6666.3|6663.2|93
1757706300000|2025-09-12 19:45:00|6669.8|6666|6662.5|6659.7|6669.8|6666.3|6662.3|6659|275
1757706600000|2025-09-12 19:50:00|6662|6659.2|6663.9|6661.1|6665.3|6662.1|6659.5|6656.7|810
1757706900000|2025-09-12 19:55:00|6663.6|6660.8|6661.9|6659.1|6664.4|6661.1|6661.4|6658.6|252
1757707200000|2025-09-12 20:00:00|6661.4|6658.6|6663.9|6661.1|6664.4|6661.1|6660.9|6658.1|44
1757707500000|2025-09-12 20:05:00|6663.7|6660.9|6664.4|6661.6|6667.4|6663.9|6662.7|6659.6|32
1757707800000|2025-09-12 20:10:00|6664.6|6661.8|6667.5|6664.7|6668.1|6664.8|6664.6|6661.8|50
1757708100000|2025-09-12 20:15:00|6667.3|6664.5|6668.7|6664.9|6670|6666.5|6667.3|6664.2|27
1757708400000|2025-09-12 20:20:00|6668|6665.2|6670.3|6667.5|6671.7|6667.9|6668|6665.2|75
1757708700000|2025-09-12 20:25:00|6670.8|6668|6676.6|6672.8|6677.6|6674|6670.3|6667.5|119
1757709000000|2025-09-12 20:30:00|6675.4|6672.6|6671.5|6667.7|6675.6|6672.6|6670.1|6667.3|87
1757709300000|2025-09-12 20:35:00|6671.8|6668|6669.6|6665.8|6672.1|6668.8|6668.3|6665|73
1757709600000|2025-09-12 20:40:00|6669.5|6665.7|6665.6|6662.8|6669.5|6665.7|6665.6|6662.2|52
1757709900000|2025-09-12 20:45:00|6665.8|6663|6668.2|6665.4|6669.8|6666.6|6664.8|6662|39
1757710200000|2025-09-12 20:50:00|6668.8|6665|6669.8|6666|6670.8|6667|6667.4|6664.6|33
1757710500000|2025-09-12 20:55:00|6669.3|6665.5|6669.4|6665.6|6669.9|6666.5|6666.7|6663.9|63
1757887200000|2025-09-14 22:00:00|6686.8|6683|6663.6|6659.8|6689.4|6683.3|6656.9|6651.9|437
1757887500000|2025-09-14 22:05:00|6664.1|6660.3|6662.3|6658.5|6664.7|6660.5|6658.1|6653.1|44
1757887800000|2025-09-14 22:10:00|6662|6658.2|6659.2|6656.4|6663.8|6660|6657.7|6654.9|47
1757888100000|2025-09-14 22:15:00|6658.9|6656.1|6662.3|6659.5|6662.8|6659.7|6658.4|6654.6|34
1757888400000|2025-09-14 22:20:00|6662.5|6659.7|6660.7|6657.9|6662.8|6659.7|6655.6|6651.8|197
1757888700000|2025-09-14 22:25:00|6661.8|6658|6663.9|6660.1|6664.1|6660.3|6659.6|6655.8|7
1757889000000|2025-09-14 22:30:00|6664.2|6660.4|6663.8|6661|6664.2|6661.1|6662.5|6659.7|48
1757889300000|2025-09-14 22:35:00|6663.5|6660.7|6662.6|6659.8|6664.3|6661|6662.6|6659.8|27
1757889600000|2025-09-14 22:40:00|6664.3|6660.5|6662.8|6660|6664.3|6661.1|6662.3|6659.5|133
1757889900000|2025-09-14 22:45:00|6663.1|6660.3|6658.9|6655.1|6663.1|6660.3|6658.9|6655.1|127
1757890200000|2025-09-14 22:50:00|6659.2|6656.4|6661.2|6657.4|6661.2|6657.4|6658.7|6655.4|3
1757890500000|2025-09-14 22:55:00|6660.7|6657.9|6666.9|6663.1|6669.4|6666.6|6660.7|6657.4|94
1757890800000|2025-09-14 23:00:00|6666.5|6663.7|6670.5|6666.7|6670.5|6666.7|6665.2|6661.4|19
1757891100000|2025-09-14 23:05:00|6670.8|6667|6671.2|6668.4|6671.8|6668.4|6669.1|6665.6|46
1757891400000|2025-09-14 23:10:00|6670.9|6668.1|6668.5|6664.7|6671.8|6668.1|6667.2|6664.4|57
1757891700000|2025-09-14 23:15:00|6668.9|6665.1|6669.8|6666|6670.5|6667|6668.1|6665.1|4
1757892000000|2025-09-14 23:20:00|6670.2|6666.4|6668.3|6664.5|6670.2|6667|6667.2|6664.4|9
1757892300000|2025-09-14 23:25:00|6668.5|6664.7|6670|6667.2|6670|6667.2|6668|6664.5|10
1757892600000|2025-09-14 23:30:00|6670.7|6666.9|6670.7|6666.9|6670.7|6666.9|6668.8|6665.9|6
1757892900000|2025-09-14 23:35:00|6669.7|6665.9|6669.3|6666.5|6671.7|6667.9|6668.3|6665.5|8
1757893200000|2025-09-14 23:40:00|6669.9|6666.1|6669.9|6666.1|6669.9|6666.1|6668.5|6665.6|3
1757893500000|2025-09-14 23:45:00|6670.2|6666.4|6669.4|6666.6|6670.5|6666.7|6668.4|6665.3|1
1757893800000|2025-09-14 23:50:00|6670.5|6666.7|6670.1|6666.3|6670.5|6666.7|6669.2|6666|2
1757894100000|2025-09-14 23:55:00|6669.8|6666|6669.8|6666|6670.2|6666.6|6669.2|6666|3
1757894400000|2025-09-15 00:00:00|6669.2|6666.4|6675.1|6672.3|6675.1|6672.3|6668.4|6665.6|444
1757894700000|2025-09-15 00:05:00|6676.4|6673.6|6681.2|6677.4|6681.2|6677.4|6676.1|6673|221
1757895000000|2025-09-15 00:10:00|6681.1|6678.3|6685.8|6682|6686.8|6683.6|6680.4|6677.6|100
1757895300000|2025-09-15 00:15:00|6683.4|6680.6|6683.5|6679.7|6684.8|6681|6681.1|6678.2|35
1757895600000|2025-09-15 00:20:00|6683.8|6680|6683.6|6680.8|6684.7|6681.6|6681.3|6678.2|52
1757895900000|2025-09-15 00:25:00|6683.4|6680.6|6682.4|6679.6|6684.8|6681.6|6682.4|6679.6|17
1757896200000|2025-09-15 00:30:00|6682.7|6679.9|6685.1|6681.3|6685.8|6682.6|6682.7|6679.9|38
1757896500000|2025-09-15 00:35:00|6684.8|6681|6684.4|6681.6|6685.1|6681.6|6683.1|6680.3|49
1757896800000|2025-09-15 00:40:00|6684.2|6681.4|6686.1|6682.3|6686.8|6683.3|6684.1|6681.3|21
1757897100000|2025-09-15 00:45:00|6685.1|6683.3|6687.9|6685.1|6689.2|6685.5|6685.1|6682.3|81
1757897400000|2025-09-15 00:50:00|6688|6685.2|6689.4|6686.6|6692.6|6689.1|6688|6685.2|45
1757897700000|2025-09-15 00:55:00|6690.7|6686.9|6691.9|6689.1|6692.7|6689.1|6689.4|6686.6|38
1757898000000|2025-09-15 01:00:00|6693.2|6690.4|6701.9|6699.1|6703.6|6700.1|6692.2|6688.9|275
1757898300000|2025-09-15 01:05:00|6701.4|6698.6|6699.6|6695.8|6701.9|6699.1|6695.4|6692.6|121
1757898600000|2025-09-15 01:10:00|6698.1|6695.3|6699.4|6696.6|6701.6|6698.3|6696.1|6693.3|130
1757898900000|2025-09-15 01:15:00|6699.1|6696.3|6697.1|6694.3|6701.6|6697.8|6696.4|6693.6|48
1757899200000|2025-09-15 01:20:00|6698.3|6694.5|6698.1|6694.3|6701.4|6697.6|6696.8|6694|65
1757899500000|2025-09-15 01:25:00|6697.1|6694.8|6703.1|6699.3|6703.4|6699.6|6697.1|6694.8|77
1757899800000|2025-09-15 01:30:00|6702.8|6700|6707.1|6704.3|6708.3|6704.5|6701.5|6698.3|61
1757900100000|2025-09-15 01:35:00|6706.9|6704.1|6705.1|6701.3|6708.4|6705.1|6704.2|6701.3|34
1757900400000|2025-09-15 01:40:00|6704.6|6701.8|6707.4|6703.6|6709.1|6705.3|6704.2|6701.4|59
1757900700000|2025-09-15 01:45:00|6706.2|6703.4|6704.4|6701.6|6707.8|6704.1|6704.4|6701.6|23
1757901000000|2025-09-15 01:50:00|6704.1|6701.3|6707.2|6703.4|6707.2|6703.4|6704.1|6701.3|22
1757901300000|2025-09-15 01:55:00|6706.1|6703.3|6705.6|6701.8|6707.6|6704|6703.8|6701|66
1757901600000|2025-09-15 02:00:00|6705.9|6702.1|6702.2|6698.4|6706.5|6703.1|6701.9|6698.4|54
1757901900000|2025-09-15 02:05:00|6701.3|6698.5|6700.9|6698.1|6703.7|6700.4|6700.7|6697.2|23
1757902200000|2025-09-15 02:10:00|6701.7|6697.9|6702.4|6698.6|6703.7|6700.9|6701|6697.6|26
1757902500000|2025-09-15 02:15:00|6702.1|6698.3|6701.7|6698.9|6702.4|6699.2|6700.4|6697.3|10
1757902800000|2025-09-15 02:20:00|6701.4|6698.6|6700.7|6697.9|6702.4|6699.6|6700.4|6697|34
1757903100000|2025-09-15 02:25:00|6700.4|6697.6|6703|6699.2|6704.7|6701.8|6700.4|6697.6|37
1757903400000|2025-09-15 02:30:00|6702.6|6699.8|6703.2|6700.4|6705.2|6702.4|6698.9|6695.7|143
1757903700000|2025-09-15 02:35:00|6703.5|6700.7|6705.7|6701.9|6706.7|6703.1|6703.5|6700.5|83
1757904000000|2025-09-15 02:40:00|6704.9|6702.1|6707.2|6703.4|6707.2|6704.4|6704.9|6701.9|13
1757904300000|2025-09-15 02:45:00|6706.9|6704.1|6707.6|6703.8|6708.4|6705.1|6704.9|6702.1|31
1757904600000|2025-09-15 02:50:00|6708.1|6704.3|6707.1|6703.3|6708.6|6705.1|6705.9|6703|57
1757904900000|2025-09-15 02:55:00|6706.7|6703.9|6706.2|6703.4|6707.4|6704.1|6704.9|6702|41
1757905200000|2025-09-15 03:00:00|6706.4|6702.6|6704.9|6702.1|6707.1|6704.1|6703.9|6701|80
1757905500000|2025-09-15 03:05:00|6705.1|6701.3|6704.8|6701|6706.3|6703.1|6703.9|6701|24
1757905800000|2025-09-15 03:10:00|6703.9|6701.1|6708.1|6705.3|6709.1|6706.1|6703.3|6700.5|138
1757906100000|2025-09-15 03:15:00|6707.8|6705|6711.5|6707.7|6711.6|6708.6|6706.8|6704|125
1757906400000|2025-09-15 03:20:00|6711.2|6707.4|6716.3|6713.5|6717.6|6714.2|6710.7|6707.1|271
1757906700000|2025-09-15 03:25:00|6716.9|6713.1|6718.5|6714.7|6718.5|6715.6|6715|6711.4|175
1757907000000|2025-09-15 03:30:00|6718.2|6714.4|6717.1|6713.3|6718.2|6714.9|6715.5|6712.5|19
1757907300000|2025-09-15 03:35:00|6716.4|6713.6|6714.1|6711.3|6717.6|6714.6|6714.1|6711.3|24
1757907600000|2025-09-15 03:40:00|6715.1|6712.3|6717.1|6714.3|6717.1|6714.3|6715.1|6712.3|25
1757907900000|2025-09-15 03:45:00|6716.8|6714|6712.7|6709.9|6717.1|6714.3|6712.4|6709.6|24
1757908200000|2025-09-15 03:50:00|6712.4|6709.6|6712.5|6709.7|6714.2|6711.1|6712.4|6709.2|60
1757908500000|2025-09-15 03:55:00|6712.2|6709.4|6713|6709.2|6713.3|6709.5|6711|6707.6|16
1757908800000|2025-09-15 04:00:00|6713.4|6709.6|6711.8|6709|6713.4|6710.2|6711.8|6708.5|20
1757909100000|2025-09-15 04:05:00|6711.2|6708.4|6711.3|6707.5|6712.8|6710|6710.8|6707.5|10
1757909400000|2025-09-15 04:10:00|6711|6707.2|6710.1|6707.3|6712.1|6708.9|6710.1|6707|24
1757909700000|2025-09-15 04:15:00|6710.4|6707.6|6710.7|6707.9|6711.1|6708.3|6710.1|6707.3|3
1757910000000|2025-09-15 04:20:00|6710.1|6706.3|6709.4|6705.6|6710.1|6707.1|6707.7|6704.1|28
1757910300000|2025-09-15 04:25:00|6709.1|6706.3|6710.3|6706.5|6710.5|6707.7|6708.1|6704.5|40
1757910600000|2025-09-15 04:30:00|6710.1|6707.3|6710.3|6706.5|6710.5|6707.7|6710.1|6706.5|2
1757910900000|2025-09-15 04:35:00|6712|6709.2|6712.1|6709.3|6712.3|6709.4|6711.2|6707.7|23
1757911200000|2025-09-15 04:40:00|6712.4|6709.6|6708.9|6705.1|6712.4|6709.6|6707.7|6703.9|50
1757911500000|2025-09-15 04:45:00|6708.7|6704.9|6710.4|6707.6|6710.4|6707.6|6708|6704.8|67
1757911800000|2025-09-15 04:50:00|6710.7|6707.9|6711.1|6707.3|6711.1|6708|6710.4|6707.3|11
1757912100000|2025-09-15 04:55:00|6710.4|6707.6|6710.6|6706.8|6710.6|6707.6|6709.1|6706.3|24
1757912400000|2025-09-15 05:00:00|6709.8|6707|6707.8|6705|6710.6|6707|6707.8|6704.8|7
1757912700000|2025-09-15 05:05:00|6707.5|6704.7|6710.7|6707.9|6712.6|6709|6707.5|6704.7|59
1757913000000|2025-09-15 05:10:00|6711.3|6707.5|6709.6|6706.8|6712.2|6708.4|6709.6|6705.9|15
1757913300000|2025-09-15 05:15:00|6709.9|6707.1|6711|6707.2|6711.9|6709.1|6709.9|6706.9|42
1757913600000|2025-09-15 05:20:00|6711.3|6708.5|6710.9|6708.1|6712.3|6709.5|6710.6|6707.2|29
1757913900000|2025-09-15 05:25:00|6711.2|6708.4|6711.9|6709.1|6712.2|6709.4|6711.2|6708.1|15
1757914200000|2025-09-15 05:30:00|6712.1|6708.3|6714.5|6711.7|6714.5|6711.7|6710.1|6706.5|258
1757914500000|2025-09-15 05:35:00|6714.9|6712.1|6712.4|6709.6|6715.8|6712.3|6709.7|6706.7|112
1757914800000|2025-09-15 05:40:00|6713|6710.2|6711.5|6708.7|6714.3|6711.1|6710.3|6707.1|99
1757915100000|2025-09-15 05:45:00|6711.3|6708.5|6710.8|6707|6713.3|6710.2|6710.4|6707|141
1757915400000|2025-09-15 05:50:00|6710.4|6707.6|6712.9|6710.1|6713.7|6710.9|6709.8|6706|141
1757915700000|2025-09-15 05:55:00|6713.1|6710.3|6713.7|6709.9|6716.1|6713|6712.4|6709|138
1757916000000|2025-09-15 06:00:00|6713.3|6710.5|6716.8|6714|6719.3|6716.4|6712.9|6709.5|605
1757916300000|2025-09-15 06:05:00|6717.8|6715|6725.9|6723.1|6727.6|6723.8|6717.5|6714.1|413
1757916600000|2025-09-15 06:10:00|6725.6|6722.8|6718.6|6715.8|6727.1|6723.9|6717.6|6714.1|343
1757916900000|2025-09-15 06:15:00|6718.9|6715.1|6718|6715.2|6723|6719.2|6714.5|6711.1|1168
1757917200000|2025-09-15 06:20:00|6718.2|6715.4|6721.4|6717.6|6723.7|6720.6|6718.2|6715.3|474
1757917500000|2025-09-15 06:25:00|6721.2|6718.4|6716|6713.2|6721.6|6718.5|6714.3|6711|188
1757917800000|2025-09-15 06:30:00|6716.3|6713.5|6720.9|6717.1|6721|6718.2|6715.2|6712|106
1757918100000|2025-09-15 06:35:00|6720.8|6717|6714.5|6711.7|6720.8|6717.7|6713.5|6710|298
1757918400000|2025-09-15 06:40:00|6714.7|6710.9|6717.5|6714.7|6720.4|6717.3|6714.7|6710.9|81
1757918700000|2025-09-15 06:45:00|6717.8|6715|6704.7|6701.9|6718.1|6715.3|6704.3|6701.5|442
1757919000000|2025-09-15 06:50:00|6705|6702.2|6699.2|6696.4|6705|6702.2|6698.8|6695|883
1757919300000|2025-09-15 06:55:00|6699.5|6695.7|6695|6692.2|6702|6698.8|6694.4|6690.6|627
1757919600000|2025-09-15 07:00:00|6694.5|6691.7|6698.7|6694.9|6700.9|6697.8|6688.6|6685.8|1720
1757919900000|2025-09-15 07:05:00|6698.4|6694.6|6700.9|6698.1|6701.9|6699.1|6696.9|6693.6|385
1757920200000|2025-09-15 07:10:00|6701.2|6698.4|6703.3|6699.5|6703.3|6699.8|6697.5|6694.7|266
1757920500000|2025-09-15 07:15:00|6703|6699.2|6707.5|6704.7|6708|6704.8|6701.1|6698.3|1846
1757920800000|2025-09-15 07:20:00|6708|6705.2|6707.9|6704.1|6712.5|6709.3|6707.2|6704.1|443
1757921100000|2025-09-15 07:25:00|6707.2|6704.4|6703.5|6699.7|6708.9|6705.6|6701.8|6698.7|227
1757921400000|2025-09-15 07:30:00|6702.6|6699.8|6708.6|6705.8|6710.5|6707.3|6701.2|6697.7|299
1757921700000|2025-09-15 07:35:00|6708.8|6706|6708.4|6705.6|6710.8|6708|6707.6|6704|239
1757922000000|2025-09-15 07:40:00|6708.1|6705.3|6703|6699.2|6708.1|6705.3|6699.1|6696|279
1757922300000|2025-09-15 07:45:00|6703.3|6699.5|6698.1|6695.3|6703.9|6700.5|6692.7|6689.2|937
1757922600000|2025-09-15 07:50:00|6698.4|6695.6|6699.4|6695.6|6706.5|6703|6697.1|6694.2|1583
1757922900000|2025-09-15 07:55:00|6699.5|6696.7|6705.5|6702.7|6705.5|6702.7|6697.7|6694.6|496
1757923200000|2025-09-15 08:00:00|6707.9|6705.1|6706.8|6704|6709.6|6706|6703.2|6699.7|1123
1757923500000|2025-09-15 08:05:00|6707.1|6704.3|6704.2|6701.4|6710.5|6707.7|6700.4|6697.2|643
1757923800000|2025-09-15 08:10:00|6703.8|6700|6707.7|6704.9|6709|6706.2|6702.4|6699.3|304
1757924100000|2025-09-15 08:15:00|6707.4|6704.6|6705.6|6702.8|6711.8|6709|6705.6|6702.1|1796
1757924400000|2025-09-15 08:20:00|6705.3|6702.5|6704.1|6700.3|6710.3|6707.2|6701|6698.2|483
1757924700000|2025-09-15 08:25:00|6704|6701.2|6707.3|6704.5|6707.8|6704.5|6696.7|6693.9|4730
1757925000000|2025-09-15 08:30:00|6707.6|6704.8|6703|6699.2|6708.8|6705.8|6698|6695.2|2814
1757925300000|2025-09-15 08:35:00|6703.3|6699.5|6704.2|6701.4|6704.5|6701.4|6698.4|6695.6|301
1757925600000|2025-09-15 08:40:00|6704.4|6701.6|6700.4|6697.6|6704.5|6701.6|6697.7|6694.9|576
1757925900000|2025-09-15 08:45:00|6701.4|6698.6|6703.1|6700.3|6703.5|6700.6|6699.1|6695.7|1173
1757926200000|2025-09-15 08:50:00|6702.8|6700|6704.7|6701.9|6708.9|6705.3|6699.4|6696.4|1155
1757926500000|2025-09-15 08:55:00|6705|6702.2|6703.6|6700.8|6708|6705.2|6699.6|6696.1|526
1757926800000|2025-09-15 09:00:00|6703.3|6700.5|6691.3|6687.5|6704.5|6701.7|6689.3|6685.5|1432
1757927100000|2025-09-15 09:05:00|6690.9|6688.1|6685.1|6682.3|6695.3|6691.8|6680.9|6677.5|1202
1757927400000|2025-09-15 09:10:00|6685.2|6681.4|6694.7|6690.9|6695.6|6692.4|6683.2|6679.9|350
1757927700000|2025-09-15 09:15:00|6693.1|6690.3|6691.8|6689|6694.4|6690.6|6688.3|6684.8|610
1757928000000|2025-09-15 09:20:00|6693.2|6690.4|6700.3|6696.5|6701.3|6697.7|6691.8|6688.7|415
1757928300000|2025-09-15 09:25:00|6699.3|6696.1|6694.8|6692|6700.6|6696.8|6690.1|6687|1491
1757928600000|2025-09-15 09:30:00|6695.1|6692.3|6696.8|6694|6698.6|6695.2|6692.3|6689.5|315
1757928900000|2025-09-15 09:35:00|6697.1|6694.3|6699.3|6696.5|6701.8|6698.1|6696.1|6693.2|321
1757929200000|2025-09-15 09:40:00|6699|6696.2|6707.9|6705.1|6709.5|6706.1|6698.7|6695.6|405
1757929500000|2025-09-15 09:45:00|6708.2|6705.4|6708.6|6705.8|6713.5|6710|6707.2|6704.4|1047
1757929800000|2025-09-15 09:50:00|6708.9|6706.1|6704.8|6702|6708.9|6706.1|6703.8|6700.5|150
1757930100000|2025-09-15 09:55:00|6704.6|6700.8|6702.4|6699.6|6706.9|6704|6702.4|6698.6|670
1757930400000|2025-09-15 10:00:00|6701.4|6698.6|6702|6698.2|6704.7|6701.9|6698.6|6695.8|1179
1757930700000|2025-09-15 10:05:00|6701.2|6698.4|6697.5|6694.7|6702.2|6699.4|6697.2|6694.3|285
1757931000000|2025-09-15 10:10:00|6697.4|6693.6|6694.7|6690.9|6697.5|6694.7|6690.8|6687.3|558
1757931300000|2025-09-15 10:15:00|6694|6691.9|6695|6692.2|6697|6694.2|6692.7|6688.9|227
1757931600000|2025-09-15 10:20:00|6694.7|6690.9|6692.7|6688.9|6696.6|6693.8|6690.7|6687.6|589
1757931900000|2025-09-15 10:25:00|6692.4|6689.9|6696.8|6694|6698.3|6695.3|6692|6688.6|378
1757932200000|2025-09-15 10:30:00|6697.4|6693.6|6692.2|6689.4|6699.9|6696.8|6691.5|6688.3|459
1757932500000|2025-09-15 10:35:00|6692.1|6688.3|6685.1|6682.3|6694|6690.9|6683.3|6679.5|544
1757932800000|2025-09-15 10:40:00|6684.8|6682|6678.9|6676.1|6687.1|6684.3|6678.4|6675.6|1444
1757933100000|2025-09-15 10:45:00|6679.2|6676.4|6680.9|6678.1|6683.1|6679.9|6678.9|6676.1|307
1757933400000|2025-09-15 10:50:00|6681|6677.2|6682.5|6679.7|6683.1|6680.3|6679.6|6676.8|221
1757933700000|2025-09-15 10:55:00|6682.1|6679.3|6680.7|6677.9|6683.2|6679.7|6679.5|6676.7|272
1757934000000|2025-09-15 11:00:00|6680.5|6677.7|6681.1|6678.3|6683|6679.7|6679.5|6676.7|617
1757934300000|2025-09-15 11:05:00|6680.8|6678|6679.8|6677|6682.3|6678.7|6679.5|6676.7|522
1757934600000|2025-09-15 11:10:00|6679.6|6676.8|6684.2|6681.4|6686.7|6683.7|6679.6|6676.8|535
1757934900000|2025-09-15 11:15:00|6684|6681.2|6683.8|6680|6685.8|6682.2|6682.6|6679.8|126
1757935200000|2025-09-15 11:20:00|6682.6|6679.8|6687.7|6683.9|6691.3|6688.5|6682.6|6679.8|438
1757935500000|2025-09-15 11:25:00|6687.4|6683.6|6687.2|6684.4|6689.7|6686.4|6685.2|6682.4|128
1757935800000|2025-09-15 11:30:00|6687.6|6684.8|6686.6|6683.8|6689.9|6686.2|6685.2|6682.4|403
1757936100000|2025-09-15 11:35:00|6686.4|6683.6|6698.7|6695.9|6700.1|6696.3|6686.4|6683.3|1051
1757936400000|2025-09-15 11:40:00|6699.1|6696.3|6701.6|6697.8|6704.1|6701.3|6695.7|6692.9|1803
1757936700000|2025-09-15 11:45:00|6701.1|6698.3|6691.5|6688.7|6701.1|6698.3|6691.5|6688.1|447
1757937000000|2025-09-15 11:50:00|6691.2|6688.4|6699.7|6696.9|6703.3|6699.8|6690.5|6687.7|1132
1757937300000|2025-09-15 11:55:00|6699.4|6696.6|6693.7|6690.9|6700.4|6697.6|6692.7|6689.9|579
1757937600000|2025-09-15 12:00:00|6695|6691.2|6694|6691.2|6699.6|6696.1|6689|6686.2|372
1757937900000|2025-09-15 12:05:00|6693.3|6690.5|6695.6|6692.8|6696.1|6693.3|6693.3|6689.7|217
1757938200000|2025-09-15 12:10:00|6696|6693.2|6700.1|6696.3|6701.1|6697.9|6696|6692.4|845
1757938500000|2025-09-15 12:15:00|6700|6696.2|6694.1|6691.3|6700.4|6697.6|6692.7|6688.9|577
1757938800000|2025-09-15 12:20:00|6693.1|6690.3|6696.1|6692.3|6698.1|6694.9|6691.4|6688.6|286
1757939100000|2025-09-15 12:25:00|6695.1|6692.6|6690|6686.2|6696.1|6693.3|6688.7|6685.9|814
1757939400000|2025-09-15 12:30:00|6689.7|6686.9|6690.9|6687.1|6694.5|6691.1|6687|6683.5|274
1757939700000|2025-09-15 12:35:00|6690.8|6688|6695.8|6693|6696.9|6694.1|6688.8|6685.8|865
1757940000000|2025-09-15 12:40:00|6695.5|6692.7|6698.6|6694.8|6702.2|6699.4|6693.9|6690.4|599
1757940300000|2025-09-15 12:45:00|6699|6696.2|6694.1|6690.3|6699|6696.2|6694.1|6690.3|1241
1757940600000|2025-09-15 12:50:00|6694.6|6690.8|6694.3|6690.5|6695.6|6692.6|6690.1|6687.3|281
1757940900000|2025-09-15 12:55:00|6694.1|6691.3|6688.2|6685.4|6695.3|6692.3|6685.8|6683|586
1757941200000|2025-09-15 13:00:00|6688.7|6685.9|6703.5|6700.7|6703.5|6700.7|6686.8|6683.4|1998
1757941500000|2025-09-15 13:05:00|6703.2|6700.4|6706.8|6704|6712.6|6709.8|6699.5|6696.2|1937
1757941800000|2025-09-15 13:10:00|6707.4|6704.6|6714.9|6711.1|6717.7|6714.9|6707.4|6703.9|1400
1757942100000|2025-09-15 13:15:00|6715.5|6712.1|6719.9|6717.1|6720.7|6717.9|6712.4|6708.7|650
1757942400000|2025-09-15 13:20:00|6719.6|6716.8|6716.6|6713.8|6720.6|6717.8|6713.1|6709.6|646
1757942700000|2025-09-15 13:25:00|6716.8|6714|6727.6|6724.8|6728|6725.2|6716.7|6712.9|1292
1757943000000|2025-09-15 13:30:00|6726.9|6723.1|6719.1|6716.3|6730|6727.2|6717.1|6714.3|1595
1757943300000|2025-09-15 13:35:00|6718.8|6716|6715|6712.2|6719.3|6716.5|6713.3|6709.8|674
1757943600000|2025-09-15 13:40:00|6715.3|6712.5|6717.1|6714.3|6720.9|6718.1|6715.3|6712.5|479
1757943900000|2025-09-15 13:45:00|6717.4|6714.6|6723.6|6720.8|6724.6|6721.8|6717.4|6714.6|852
1757944200000|2025-09-15 13:50:00|6723.9|6721.1|6723.3|6720.5|6727.4|6724.1|6720.9|6717.9|1246
1757944500000|2025-09-15 13:55:00|6723.9|6720.1|6729.6|6726.8|6732.8|6730|6722.7|6719.8|1156
1757944800000|2025-09-15 14:00:00|6729.9|6727.1|6735|6732.2|6735.8|6732.6|6729.7|6726.8|1625
1757945100000|2025-09-15 14:05:00|6735.5|6731.7|6734.5|6731.7|6739.6|6736.8|6733.1|6729.5|1397
1757945400000|2025-09-15 14:10:00|6734.9|6732.1|6731.5|6728.7|6735.5|6732.7|6728.5|6725.2|1897
1757945700000|2025-09-15 14:15:00|6731.7|6727.9|6733.8|6731|6738.3|6735.3|6731.7|6727.9|771
1757946000000|2025-09-15 14:20:00|6734.1|6731.3|6735.1|6732.3|6736.5|6733.7|6733.5|6730.3|800
1757946300000|2025-09-15 14:25:00|6734.8|6732|6738|6735.2|6738.5|6735.7|6734.1|6730.5|621
1757946600000|2025-09-15 14:30:00|6738.3|6734.5|6741.7|6737.9|6757.1|6754.3|6738.3|6734.5|7299
1757946900000|2025-09-15 14:35:00|6741.5|6738.7|6734.7|6731.9|6745.9|6743.1|6733.7|6730.2|1840
1757947200000|2025-09-15 14:40:00|6735|6731.2|6737.5|6734.7|6744.5|6741.7|6735|6731.2|1724
1757947500000|2025-09-15 14:45:00|6737.8|6735|6748.8|6746|6749.5|6746.7|6737.3|6733.5|906
1757947800000|2025-09-15 14:50:00|6748.5|6745.7|6740.7|6737.9|6754.7|6751.9|6739.7|6736.9|2806
1757948100000|2025-09-15 14:55:00|6741.7|6738.6|6739.1|6735.3|6742.8|6740|6735.3|6731.6|1490
1757948400000|2025-09-15 15:00:00|6738.8|6735|6727.7|6723.9|6739.9|6736.1|6717.1|6713.8|1528
1757948700000|2025-09-15 15:05:00|6726.8|6724|6722.7|6719.9|6728|6724.7|6718|6715.2|1119
1757949000000|2025-09-15 15:10:00|6723.3|6719.5|6729.4|6726.6|6732.8|6729.6|6720.7|6717.4|1201
1757949300000|2025-09-15 15:15:00|6729.1|6726.3|6722|6719.2|6733.1|6730|6721.7|6718.9|958
1757949600000|2025-09-15 15:20:00|6721.7|6718.9|6720.6|6717.8|6722.2|6719|6716|6713.2|891
1757949900000|2025-09-15 15:25:00|6721.7|6717.9|6715|6712.2|6722.7|6719.9|6714.3|6711.5|2433
1757950200000|2025-09-15 15:30:00|6716.4|6712.6|6720.7|6717.9|6724.5|6720.9|6714.3|6711.4|1655
1757950500000|2025-09-15 15:35:00|6719.7|6716.9|6724.4|6721.6|6724.7|6721.9|6716|6713.2|934
1757950800000|2025-09-15 15:40:00|6724.7|6721.9|6724.5|6721.7|6726.2|6722.7|6717.5|6714.7|811
1757951100000|2025-09-15 15:45:00|6724.8|6722|6721.9|6719.1|6726.9|6723.1|6716.9|6713.7|667
1757951400000|2025-09-15 15:50:00|6722.5|6718.7|6703.1|6700.3|6722.5|6719.1|6702.6|6699.4|3237
1757951700000|2025-09-15 15:55:00|6702.8|6700|6705.4|6702.6|6707.2|6703.4|6702.7|6699.6|926
1757952000000|2025-09-15 16:00:00|6705.1|6702.3|6700.3|6697.5|6708.6|6705|6699.7|6696.6|758
1757952300000|2025-09-15 16:05:00|6701.4|6697.6|6700.9|6697.1|6703.5|6699.8|6698.2|6695.4|587
1757952600000|2025-09-15 16:10:00|6701.2|6697.4|6703.8|6701|6708.2|6705.4|6699.8|6696.7|1286
1757952900000|2025-09-15 16:15:00|6705.2|6701.4|6705.8|6703|6707.9|6705|6704.8|6701.4|409
1757953200000|2025-09-15 16:20:00|6705.5|6702.7|6712.3|6708.5|6712.3|6709.2|6703|6699.9|855
1757953500000|2025-09-15 16:25:00|6712|6709.2|6716.2|6713.4|6718.1|6714.7|6710.3|6707.5|410
1757953800000|2025-09-15 16:30:00|6715.9|6713.1|6717.2|6714.4|6720.8|6718|6715.9|6713.1|556
1757954100000|2025-09-15 16:35:00|6716.9|6714.1|6711.2|6708.4|6719.9|6716.8|6710.9|6707.4|326
1757954400000|2025-09-15 16:40:00|6710.9|6708.1|6710.1|6707.3|6713.8|6711|6708.9|6705.1|628
1757954700000|2025-09-15 16:45:00|6710.3|6707.5|6712|6709.2|6713.4|6710.2|6708.7|6704.9|1164
1757955000000|2025-09-15 16:50:00|6712.3|6709.5|6709.6|6705.8|6712.6|6709.5|6709.3|6705.8|330
1757955300000|2025-09-15 16:55:00|6709.3|6706.5|6711.5|6708.7|6713.6|6709.9|6708.3|6704.8|503
1757955600000|2025-09-15 17:00:00|6711.8|6709|6719.8|6717|6722.4|6719.6|6711.8|6708.4|1370
1757955900000|2025-09-15 17:05:00|6720.5|6716.7|6717.1|6713.3|6721.2|6718.4|6716.3|6713.3|201
1757956200000|2025-09-15 17:10:00|6716.7|6713.9|6721.2|6718.4|6721.7|6718.9|6715.3|6712.3|215
1757956500000|2025-09-15 17:15:00|6722.2|6719.2|6727.4|6724.6|6729.5|6726.6|6722|6719.2|540
1757956800000|2025-09-15 17:20:00|6727.7|6723.9|6721.3|6718.5|6727.7|6723.9|6721.3|6717.5|230
1757957100000|2025-09-15 17:25:00|6721.1|6717.5|6723.9|6721.1|6724.7|6721.4|6720.9|6717.5|336
1757957400000|2025-09-15 17:30:00|6723.6|6720.8|6729.8|6727|6732.9|6730|6718.5|6715.4|657
1757957700000|2025-09-15 17:35:00|6729.1|6726.3|6732.5|6729.7|6733.4|6730.6|6727.5|6723.7|312
1757958000000|2025-09-15 17:40:00|6732.3|6729.5|6736.9|6734.1|6737|6734.2|6732|6728.5|602
1757958300000|2025-09-15 17:45:00|6736.7|6732.9|6729.5|6726.7|6736.9|6734.1|6728.9|6725.9|568
1757958600000|2025-09-15 17:50:00|6729.7|6725.9|6730.9|6728.1|6732.9|6730.1|6729.5|6725.9|368
1757958900000|2025-09-15 17:55:00|6731.2|6728.4|6721.9|6719.1|6731.2|6728.4|6720.6|6717.3|900
1757959200000|2025-09-15 18:00:00|6722.1|6718.3|6717.5|6714.7|6723.6|6720.8|6717.5|6714.7|753
1757959500000|2025-09-15 18:05:00|6719.3|6716.5|6715.3|6712.5|6720.3|6716.7|6713.7|6710.9|405
1757959800000|2025-09-15 18:10:00|6715.6|6712.8|6714.1|6711.3|6716.7|6713.5|6711.2|6708.4|408
1757960100000|2025-09-15 18:15:00|6715.1|6712.3|6716.1|6713.3|6716.5|6713.6|6713.8|6711|708
1757960400000|2025-09-15 18:20:00|6716.4|6712.6|6717.5|6714.7|6719.7|6715.9|6714.8|6712|522
1757960700000|2025-09-15 18:25:00|6718|6715.2|6723.2|6720.4|6723.9|6721.1|6715|6711.9|4018
1757961000000|2025-09-15 18:30:00|6723.5|6720.7|6726.7|6723.9|6729.2|6726.4|6722.5|6719.7|2063
1757961300000|2025-09-15 18:35:00|6727.1|6724.3|6723.9|6721.1|6729.3|6725.6|6723.3|6720.5|375
1757961600000|2025-09-15 18:40:00|6723.6|6720.8|6722.9|6720.1|6726.3|6723.5|6722.9|6719.8|211
1757961900000|2025-09-15 18:45:00|6723.3|6720.5|6722.6|6719.8|6724.7|6721.1|6721.6|6718.8|99
1757962200000|2025-09-15 18:50:00|6723.7|6719.9|6724|6721.2|6726.1|6723|6722.6|6719.8|338
1757962500000|2025-09-15 18:55:00|6724.6|6720.8|6726.1|6722.3|6726.6|6723.2|6724|6720.8|87
1757962800000|2025-09-15 19:00:00|6725.8|6722|6722.6|6719.8|6725.8|6722|6722.6|6719.3|72
1757963100000|2025-09-15 19:05:00|6722.7|6719.9|6719.1|6715.3|6723.4|6719.9|6718.2|6715|87
1757963400000|2025-09-15 19:10:00|6718.9|6716.1|6719.6|6716.8|6720.5|6717.5|6718.9|6715.7|48
1757963700000|2025-09-15 19:15:00|6719.9|6717.1|6718.3|6715.5|6720.5|6717.1|6718.3|6715.5|70
1757964000000|2025-09-15 19:20:00|6718.6|6715.8|6716|6712.2|6718.6|6715.8|6715|6712.2|362
1757964300000|2025-09-15 19:25:00|6716.2|6713.2|6717.5|6714.7|6719|6716|6716.2|6713.2|113
1757964600000|2025-09-15 19:30:00|6717.2|6714.4|6718.5|6715.7|6719.2|6716.4|6716.5|6713.5|53
1757964900000|2025-09-15 19:35:00|6718.8|6716|6721.1|6718.3|6721.1|6718.3|6717.8|6715|138
1757965200000|2025-09-15 19:40:00|6721.5|6718.7|6721.8|6718|6722.8|6719.7|6720.8|6718|76
1757965500000|2025-09-15 19:45:00|6721.2|6718.4|6726.1|6722.3|6726.1|6722.3|6720.8|6718|82
1757965800000|2025-09-15 19:50:00|6725|6722.2|6727|6724.2|6729|6725.4|6724.7|6721.9|178
1757966100000|2025-09-15 19:55:00|6726.7|6723.9|6724|6721.2|6727.3|6723.9|6723.2|6720.2|304
1757966400000|2025-09-15 20:00:00|6724.7|6720.9|6725.1|6722.3|6726.1|6722.3|6723.1|6720.1|149
1757966700000|2025-09-15 20:05:00|6726.1|6722.6|6726.1|6723.3|6726.6|6723.4|6725.1|6722.3|53
1757967000000|2025-09-15 20:10:00|6726.9|6724.1|6726.2|6723.4|6728.5|6724.7|6725.8|6723|22
1757967300000|2025-09-15 20:15:00|6725.9|6723.1|6726.4|6723.6|6728.5|6724.9|6725.9|6723.1|54
1757967600000|2025-09-15 20:20:00|6726.5|6723.7|6726.6|6723.8|6728.2|6724.4|6725.8|6723|26
1757967900000|2025-09-15 20:25:00|6726.9|6724.1|6726.7|6723.9|6727.7|6724.9|6726|6723.2|31
1757968200000|2025-09-15 20:30:00|6726.3|6723.5|6728.4|6724.6|6728.4|6724.6|6726.3|6723.5|22
1757968500000|2025-09-15 20:35:00|6728.5|6724.7|6727.2|6724.4|6728.5|6724.7|6727.2|6724.4|6
1757968800000|2025-09-15 20:40:00|6727.3|6724.5|6724.9|6722.1|6727.3|6724.5|6724.9|6722.1|90
1757969100000|2025-09-15 20:45:00|6725.6|6722.8|6724.1|6721.3|6726.3|6723.3|6724.1|6720.5|59
1757969400000|2025-09-15 20:50:00|6724.4|6721.6|6722|6718.2|6724.4|6721.6|6720.7|6717.5|118
1757969700000|2025-09-15 20:55:00|6721.7|6718.9|6721.5|6718.7|6723.2|6720.4|6718.5|6715.7|206
1757970000000|2025-09-15 21:00:00|6722.2|6718.4|6720.4|6716.6|6723.2|6719.4|6720.1|6714.1|16
1757970300000|2025-09-15 21:05:00|6720.9|6717.1|6721.4|6718.6|6721.4|6718.6|6720.9|6717.1|0
1757970600000|2025-09-15 21:10:00|6721.1|6717.3|6721.1|6717.3|6721.1|6717.3|6721.1|6717.3|1
1757972100000|2025-09-15 21:35:00|6721|6717.2|6721|6717.2|6721|6717.2|6721|6717.2|0
1757973000000|2025-09-15 21:50:00|6722.8|6715|6722.5|6714.7|6722.8|6717.2|6720.7|6714.7|0
1757973300000|2025-09-15 21:55:00|6722.8|6715|6723.9|6720.1|6726.3|6720.1|6722.8|6715|0
1757980800000|2025-09-16 00:00:00|6727.3|6719.5|6728|6724.2|6730|6726.2|6723.5|6719.5|277
1757981100000|2025-09-16 00:05:00|6727.3|6723.5|6729.6|6726.8|6731|6727.8|6725.6|6722.8|60
1757981400000|2025-09-16 00:10:00|6729.8|6727|6729.7|6725.9|6730.7|6727.1|6728.9|6725.9|10
1757981700000|2025-09-16 00:15:00|6728.9|6726.1|6730.4|6726.6|6732|6728.3|6728.9|6726.1|16
1757982000000|2025-09-16 00:20:00|6729.9|6727.1|6730.9|6728.1|6732.4|6728.6|6729.9|6726.9|16
1757982300000|2025-09-16 00:25:00|6731.9|6729.1|6730|6727.2|6733.4|6729.6|6729.2|6726.4|60
1757982600000|2025-09-16 00:30:00|6730.2|6727.4|6730.9|6728.1|6732.4|6729.1|6730.2|6727.4|20
1757982900000|2025-09-16 00:35:00|6729.9|6727.1|6730.7|6726.9|6731.7|6728.1|6728.9|6726.1|18
1757983200000|2025-09-16 00:40:00|6729.9|6727.1|6730.3|6726.5|6731.6|6727.8|6729.9|6726.5|13
1757983500000|2025-09-16 00:45:00|6730.1|6726.3|6728|6725.2|6730.4|6726.6|6727|6724.2|23
1757983800000|2025-09-16 00:50:00|6728.3|6725.5|6728.3|6725.5|6730.4|6726.6|6727.3|6724.5|29
1757984100000|2025-09-16 00:55:00|6728|6725.2|6728.7|6725.9|6730.1|6726.5|6727.3|6724.5|55
1757984400000|2025-09-16 01:00:00|6729.3|6726.5|6734.1|6730.3|6735.4|6732.2|6728.6|6725.3|141
1757984700000|2025-09-16 01:05:00|6733|6730.2|6735.9|6732.1|6737|6734.2|6732.7|6729.1|143
1757985000000|2025-09-16 01:10:00|6734.7|6731.9|6740.8|6738|6745.8|6742.6|6734.7|6731.9|186
1757985300000|2025-09-16 01:15:00|6740.5|6737.7|6739.5|6735.7|6743.2|6740.1|6738.5|6735.4|98
1757985600000|2025-09-16 01:20:00|6739.2|6736.4|6735.5|6732.7|6741|6737.7|6735.4|6731.6|51
1757985900000|2025-09-16 01:25:00|6735.4|6731.6|6738.7|6734.9|6739.5|6736.7|6735.4|6731.6|55
1757986200000|2025-09-16 01:30:00|6738.4|6734.6|6743.7|6739.9|6743.7|6740.1|6738.4|6734.6|57
1757986500000|2025-09-16 01:35:00|6743.3|6740.5|6742.2|6739.4|6744.3|6741.1|6742.2|6739.2|77
1757986800000|2025-09-16 01:40:00|6743|6739.2|6738.1|6735.3|6743|6739.4|6736.5|6733.4|77
1757987100000|2025-09-16 01:45:00|6738.4|6735.6|6741.6|6737.8|6743.6|6740.3|6738.1|6735.2|61
1757987400000|2025-09-16 01:50:00|6741.3|6737.5|6739.7|6736.9|6742.1|6739.3|6737.7|6734.6|61
1757987700000|2025-09-16 01:55:00|6739.4|6735.9|6736.6|6732.8|6739.7|6736.9|6734.4|6731.4|43
1757988000000|2025-09-16 02:00:00|6737.2|6733.4|6738.7|6735.9|6740.7|6737.9|6735.4|6732.4|38
1757988300000|2025-09-16 02:05:00|6739|6736.2|6740.5|6737.7|6743.2|6739.9|6738.5|6734.7|83
1757988600000|2025-09-16 02:10:00|6740.2|6736.4|6739.2|6736.4|6740.9|6737.9|6738.9|6735.1|33
1757988900000|2025-09-16 02:15:00|6739.1|6736.3|6740.1|6737.3|6741.2|6737.9|6738.1|6734.8|20
1757989200000|2025-09-16 02:20:00|6739.6|6735.8|6741.1|6738.3|6742.2|6739.3|6739.6|6735.8|368
1757989500000|2025-09-16 02:25:00|6742.1|6739.3|6739.5|6736.7|6742.4|6739.6|6737.8|6735|327
1757989800000|2025-09-16 02:30:00|6739.2|6736.4|6734.2|6731.4|6741.8|6739|6733.5|6730.2|209
1757990100000|2025-09-16 02:35:00|6734.5|6731.7|6735.2|6732.4|6735.3|6732.4|6733.5|6730.7|29
1757990400000|2025-09-16 02:40:00|6735.3|6731.5|6735.2|6732.4|6736.5|6733.7|6734.2|6731.2|27
1757990700000|2025-09-16 02:45:00|6736.2|6733.4|6734.2|6731.4|6736.3|6733.4|6732.2|6728.7|70
1757991000000|2025-09-16 02:50:00|6734.5|6731.7|6732.3|6728.5|6736.8|6734|6730|6726.2|34
1757991300000|2025-09-16 02:55:00|6732|6728.2|6733|6729.2|6733|6730.1|6731.5|6728.2|100
1757991600000|2025-09-16 03:00:00|6732.9|6730.1|6733.5|6730.7|6734|6731.1|6730.5|6727.2|86
1757991900000|2025-09-16 03:05:00|6733.2|6730.4|6735|6732.2|6737.5|6734.6|6732.5|6729.7|31
1757992200000|2025-09-16 03:10:00|6736|6733.2|6735.6|6732.8|6736.5|6733.2|6734.9|6732|28
1757992500000|2025-09-16 03:15:00|6735.9|6733.1|6735.6|6732.8|6735.9|6733.1|6733.6|6730|12
1757992800000|2025-09-16 03:20:00|6734.9|6732.1|6733.6|6729.8|6735.5|6732.5|6733.3|6729.8|11
1757993100000|2025-09-16 03:25:00|6733.7|6730.9|6734.3|6731.5|6735.3|6732.5|6733.3|6729.8|32
1757993400000|2025-09-16 03:30:00|6735.3|6732.5|6729.5|6726.7|6735.3|6732.5|6729.2|6726|76
1757993700000|2025-09-16 03:35:00|6729.9|6726.1|6733.8|6731|6734.8|6731.3|6729.4|6725.9|64
1757994000000|2025-09-16 03:40:00|6733.5|6730.7|6735.7|6731.9|6735.7|6732|6733.5|6729.9|37
1757994300000|2025-09-16 03:45:00|6734.8|6732|6732.8|6730|6734.8|6732|6731.5|6728.2|120
1757994600000|2025-09-16 03:50:00|6732.5|6729.7|6735.4|6731.6|6736.4|6733.2|6732.5|6729.7|36
1757994900000|2025-09-16 03:55:00|6735.3|6732.5|6735.3|6732.5|6735.6|6732.8|6735|6732.2|16
1757995200000|2025-09-16 04:00:00|6735.6|6732.8|6736.6|6733.8|6736.8|6733.8|6735.3|6731.6|4
1757995500000|2025-09-16 04:05:00|6736.9|6734.1|6738.3|6735.5|6739.4|6736.5|6736.9|6734.1|40
1757995800000|2025-09-16 04:10:00|6738.2|6735.4|6738.8|6736|6739.1|6736.3|6738.1|6735.3|5
1757996100000|2025-09-16 04:15:00|6739.1|6736.3|6740.1|6737.3|6740.5|6737.3|6738.8|6735.4|21
1757996400000|2025-09-16 04:20:00|6739.8|6737|6739.8|6737|6741.1|6738|6739.8|6736.9|13
1757996700000|2025-09-16 04:25:00|6740.4|6736.6|6735.7|6731.9|6740.4|6736.6|6734.8|6731.9|131
1757997000000|2025-09-16 04:30:00|6734.8|6732|6736.2|6733.4|6736.7|6733.6|6734.8|6731.9|10
1757997300000|2025-09-16 04:35:00|6736.5|6733.7|6737.5|6734.7|6739|6735.3|6736.4|6733.6|14
1757997600000|2025-09-16 04:40:00|6737.8|6735|6737.5|6734.7|6739|6735.2|6735.5|6732.2|105
1757997900000|2025-09-16 04:45:00|6737.4|6733.6|6737.5|6734.7|6738.7|6735|6735.8|6732.9|37
1757998200000|2025-09-16 04:50:00|6737.8|6735|6737.7|6733.9|6739.7|6736|6737.2|6733.9|41
1757998500000|2025-09-16 04:55:00|6737.2|6734.4|6735.8|6733|6738.7|6735|6735.8|6732.3|21
1757998800000|2025-09-16 05:00:00|6736.1|6733.3|6736.2|6732.4|6737.1|6734|6734.6|6731.3|33
1757999100000|2025-09-16 05:05:00|6735.4|6732.6|6735.2|6731.4|6736.2|6733.3|6734.4|6731.4|10
1757999400000|2025-09-16 05:10:00|6734.4|6731.6|6732.8|6730|6735.2|6732.3|6732.4|6729.3|20
1757999700000|2025-09-16 05:15:00|6733.4|6730.6|6729|6726.2|6733.4|6730.6|6728.7|6725.5|190
1758000000000|2025-09-16 05:20:00|6730|6725.8|6728.7|6725.9|6730|6726.3|6728.3|6725|72
1758000300000|2025-09-16 05:25:00|6729.1|6725.3|6729.6|6726.8|6731.1|6728.3|6727.9|6725.1|130
1758000600000|2025-09-16 05:30:00|6729.9|6727.1|6724.8|6722|6732.2|6728.4|6723.8|6721|582
1758000900000|2025-09-16 05:35:00|6724.5|6721.7|6729.8|6727|6731.8|6728.8|6724.5|6721.7|118
1758001200000|2025-09-16 05:40:00|6730.9|6727.1|6730.8|6727|6733.5|6730.7|6729.5|6726.7|46
1758001500000|2025-09-16 05:45:00|6730.5|6726.7|6725.4|6722.6|6730.5|6727.4|6724.5|6721|121
1758001800000|2025-09-16 05:50:00|6725|6722.2|6728.6|6724.8|6729.7|6726.5|6725|6722.1|219
1758002100000|2025-09-16 05:55:00|6728.9|6725.1|6733|6729.2|6733|6729.9|6728.3|6724.5|48
1758002400000|2025-09-16 06:00:00|6732.4|6729.6|6733.6|6729.8|6741|6738|6731.5|6728.2|1408
1758002700000|2025-09-16 06:05:00|6733.3|6729.5|6731.2|6728.4|6737.1|6734.3|6730.2|6726.7|135
1758003000000|2025-09-16 06:10:00|6730.9|6728.1|6729.2|6725.4|6732.8|6729.4|6726.8|6723|78
1758003300000|2025-09-16 06:15:00|6728.7|6725.9|6732.8|6730|6733.2|6730.3|6727.4|6724.4|1208
1758003600000|2025-09-16 06:20:00|6732.9|6729.1|6728.7|6725.9|6733.9|6731|6728.7|6725.5|97
1758003900000|2025-09-16 06:25:00|6729|6726.2|6731.7|6728.9|6733|6730.2|6729|6725.8|312
1758004200000|2025-09-16 06:30:00|6731.6|6727.8|6728.3|6725.5|6731.7|6728.9|6725.4|6722.5|163
1758004500000|2025-09-16 06:35:00|6728.6|6725.8|6733.1|6729.3|6733.3|6730.5|6728.3|6725.3|127
1758004800000|2025-09-16 06:40:00|6732.3|6729.5|6729|6726.2|6734.1|6730.3|6728.3|6725.3|260
1758005100000|2025-09-16 06:45:00|6729.6|6726.8|6721.1|6718.3|6730.1|6727.1|6720.4|6716.7|373
1758005400000|2025-09-16 06:50:00|6721.8|6719|6715.7|6712.9|6722.7|6719.3|6710.9|6708.1|825
1758005700000|2025-09-16 06:55:00|6716.3|6713.5|6719|6716.2|6724.4|6721|6716.3|6713.5|395
1758006000000|2025-09-16 07:00:00|6718.6|6715.8|6704.1|6701.3|6718.6|6715.8|6704.1|6700.9|1627
1758006300000|2025-09-16 07:05:00|6704.4|6701.6|6693.4|6689.6|6705.1|6702.3|6691.9|6688.2|1485
1758006600000|2025-09-16 07:10:00|6693.1|6689.3|6686.4|6683.6|6697.1|6694.3|6685.1|6682.2|1874
1758006900000|2025-09-16 07:15:00|6687.1|6684.3|6698.3|6695.5|6699.5|6695.7|6687.1|6684.3|1103
1758007200000|2025-09-16 07:20:00|6698.2|6695.4|6700.1|6697.3|6704.2|6701|6696.4|6693.6|404
1758007500000|2025-09-16 07:25:00|6700.5|6696.7|6701.6|6698.8|6703.8|6700.8|6699.1|6696.3|591
1758007800000|2025-09-16 07:30:00|6701|6698.2|6694.4|6690.6|6703.8|6700.2|6688.6|6685.8|1143
1758008100000|2025-09-16 07:35:00|6693.6|6690.8|6693.7|6690.9|6696.5|6692.9|6691.2|6688.4|307
1758008400000|2025-09-16 07:40:00|6693.3|6690.5|6696|6693.2|6696.5|6693.2|6690.7|6687.9|466
1758008700000|2025-09-16 07:45:00|6696.7|6693.9|6700.4|6697.6|6702.2|6698.9|6692.9|6690.1|1406
1758009000000|2025-09-16 07:50:00|6701.2|6697.4|6700.9|6697.1|6703.7|6699.9|6698.7|6695.9|520
1758009300000|2025-09-16 07:55:00|6699.7|6696.9|6697.7|6694.9|6702.2|6698.6|6697.7|6694.9|330
1758009600000|2025-09-16 08:00:00|6698.7|6695.9|6697|6693.2|6702.9|6699.6|6695.3|6692.3|449
1758009900000|2025-09-16 08:05:00|6695.6|6692.8|6695.7|6692.9|6698.5|6695.3|6692.2|6689.1|559
1758010200000|2025-09-16 08:10:00|6696.1|6692.3|6698.1|6695.3|6699.4|6696.2|6694.7|6691.7|241
1758010500000|2025-09-16 08:15:00|6697.7|6694.9|6703.1|6700.3|6708.4|6704.8|6697.7|6694.9|1123
1758010800000|2025-09-16 08:20:00|6702.8|6700|6707.1|6704.3|6709.5|6705.7|6697.4|6694.6|4641
1758011100000|2025-09-16 08:25:00|6706.8|6704|6719.2|6715.4|6719.2|6715.4|6703.1|6700.1|3760
1758011400000|2025-09-16 08:30:00|6718.1|6715.3|6702.2|6699.4|6721.2|6717.7|6692.2|6688.9|5958
1758011700000|2025-09-16 08:35:00|6703.9|6700.1|6689.6|6686.8|6707.7|6704.8|6688.6|6685|1403
1758012000000|2025-09-16 08:40:00|6689.2|6686.4|6684.6|6680.8|6693.5|6689.8|6680.2|6677.3|906
1758012300000|2025-09-16 08:45:00|6683.8|6681|6686.6|6682.8|6690.4|6687.3|6683.8|6681|1325
1758012600000|2025-09-16 08:50:00|6686.1|6683.3|6686.9|6684.1|6689.1|6686.3|6684.3|6681.5|674
1758012900000|2025-09-16 08:55:00|6687.7|6683.9|6689.1|6686.3|6693.5|6690.6|6687.3|6683.9|448
1758013200000|2025-09-16 09:00:00|6688.8|6686|6684.2|6680.4|6690.5|6686.7|6682.7|6679.9|626
1758013500000|2025-09-16 09:05:00|6684.5|6680.7|6685.4|6682.6|6686.8|6683.6|6681.1|6678.3|593
1758013800000|2025-09-16 09:10:00|6685.1|6682.3|6695|6691.2|6695.3|6692|6683.4|6680.6|1956
1758014100000|2025-09-16 09:15:00|6694.6|6690.8|6698.7|6695.9|6702.2|6699.4|6692.8|6690|1353
1758014400000|2025-09-16 09:20:00|6698.4|6695.6|6688.4|6685.6|6698.9|6695.9|6687.1|6683.7|774
1758014700000|2025-09-16 09:25:00|6688.7|6685.9|6685.8|6683|6692.6|6689.6|6685.8|6683|486
1758015000000|2025-09-16 09:30:00|6684.8|6682|6688.5|6684.7|6690.9|6687.6|6684.4|6681.6|296
1758015300000|2025-09-16 09:35:00|6687.7|6684.9|6692.3|6689.5|6695.4|6691.9|6686.7|6683.9|447
1758015600000|2025-09-16 09:40:00|6692|6689.2|6701|6698.2|6702.5|6699.2|6690.3|6687.5|822
1758015900000|2025-09-16 09:45:00|6701.4|6698.6|6700.4|6697.6|6702.5|6698.9|6696.8|6693.6|738
1758016200000|2025-09-16 09:50:00|6700.7|6697.9|6708.7|6705.9|6709.1|6706.2|6700|6696.9|712
1758016500000|2025-09-16 09:55:00|6708.3|6705.5|6702.7|6699.9|6708.3|6705.5|6701.2|6697.6|649
1758016800000|2025-09-16 10:00:00|6703|6700.2|6705.9|6702.1|6707.2|6704.4|6702|6699.2|400
1758017100000|2025-09-16 10:05:00|6705.6|6702.8|6705.2|6701.4|6709.9|6707|6704.3|6701.4|576
1758017400000|2025-09-16 10:10:00|6705|6702.2|6711.4|6708.6|6713.4|6710.6|6704|6701.2|1350
1758017700000|2025-09-16 10:15:00|6711.8|6709|6712.2|6709.4|6713|6710.2|6708.4|6705.2|689
1758018000000|2025-09-16 10:20:00|6711.8|6709|6709.4|6706.6|6711.8|6709|6706.5|6702.8|370
1758018300000|2025-09-16 10:25:00|6710.4|6707.6|6705.2|6702.4|6711.4|6708.2|6703.5|6700.3|419
1758018600000|2025-09-16 10:30:00|6706.5|6702.7|6711|6707.2|6712.6|6709.5|6705.2|6701.7|507
1758018900000|2025-09-16 10:35:00|6711.3|6708.2|6711.3|6708.5|6712.5|6709.7|6709.3|6706.5|362
1758019200000|2025-09-16 10:40:00|6711.2|6708.4|6712.9|6710.1|6714.2|6711.4|6711.1|6707.5|398
1758019500000|2025-09-16 10:45:00|6712.6|6709.8|6715.5|6711.7|6715.9|6712.8|6712.6|6709|505
1758019800000|2025-09-16 10:50:00|6715|6712.2|6719.2|6716.4|6723.3|6719.7|6715|6712.2|846
1758020100000|2025-09-16 10:55:00|6718.6|6715.8|6717.9|6715.1|6719.2|6716.4|6716.9|6713.4|383
1758020400000|2025-09-16 11:00:00|6717.7|6713.9|6724.6|6720.8|6725.6|6722.5|6715.1|6711.6|566
1758020700000|2025-09-16 11:05:00|6726|6723.2|6726.4|6723.6|6727.5|6724.6|6724.4|6720.6|697
1758021000000|2025-09-16 11:10:00|6725.8|6723|6740.2|6737.4|6740.2|6737.4|6725.8|6723|3142
1758021300000|2025-09-16 11:15:00|6740|6736.2|6741.7|6738.9|6744.5|6741.7|6737.4|6734.1|1381
1758021600000|2025-09-16 11:20:00|6742.1|6739.3|6751.4|6748.6|6753.2|6750.4|6742.1|6739.3|795
1758021900000|2025-09-16 11:25:00|6751.1|6748.3|6752.7|6749.9|6753.1|6750.3|6748.2|6744.4|686
1758022200000|2025-09-16 11:30:00|6753.9|6750.1|6757.1|6754.3|6758.1|6755.3|6753.7|6750.1|853
1758022500000|2025-09-16 11:35:00|6757.4|6754.6|6754.7|6751.9|6757.9|6754.9|6753|6749.2|1117
1758022800000|2025-09-16 11:40:00|6754.5|6750.7|6752|6749.2|6755.7|6752.9|6751.8|6748|426
1758023100000|2025-09-16 11:45:00|6752.3|6749.5|6749.5|6745.7|6756|6753.2|6749.5|6745.7|796
1758023400000|2025-09-16 11:50:00|6749.7|6746.9|6742.1|6738.3|6752.5|6749.5|6741.9|6738.3|972
1758023700000|2025-09-16 11:55:00|6742.6|6739.8|6743|6740.2|6745.9|6743.1|6737.9|6732.3|817
1758024000000|2025-09-16 12:00:00|6743.4|6740.6|6743.5|6740.7|6748.1|6745.1|6741.6|6738.4|887
1758024300000|2025-09-16 12:05:00|6744.1|6741.3|6750|6747.2|6751.1|6747.3|6743.8|6741|893
1758024600000|2025-09-16 12:10:00|6750.5|6746.7|6764|6761.2|6771.5|6768.6|6747|6744.2|4735
1758024900000|2025-09-16 12:15:00|6763.3|6759.5|6773.2|6770.4|6775.2|6772.4|6759.9|6756.7|3977
1758025200000|2025-09-16 12:20:00|6774.2|6771.4|6768.7|6765.9|6775.2|6772.4|6764.7|6761.4|2455
1758025500000|2025-09-16 12:25:00|6768.4|6765.6|6771.9|6768.1|6775.7|6772.9|6768.1|6765.1|1426
1758025800000|2025-09-16 12:30:00|6772.7|6769.9|6781|6777.2|6781.1|6778.3|6770.7|6767.1|1578
1758026100000|2025-09-16 12:35:00|6780.8|6778|6782.7|6779.9|6788.6|6785.6|6775.4|6772.1|3271
1758026400000|2025-09-16 12:40:00|6783.3|6779.5|6781.9|6779.1|6784.5|6781.6|6778.7|6775.2|3057
1758026700000|2025-09-16 12:45:00|6780.9|6778.1|6783|6779.2|6786|6782.9|6780.2|6777.1|1782
1758027000000|2025-09-16 12:50:00|6783.3|6779.5|6789|6786.2|6793|6790.2|6783.3|6779.5|3090
1758027300000|2025-09-16 12:55:00|6790|6787.2|6786.8|6783|6792.1|6789.3|6782.6|6779|1596
1758027600000|2025-09-16 13:00:00|6787|6784.2|6785.7|6782.9|6791.1|6788.3|6782.7|6779.1|3927
1758027900000|2025-09-16 13:05:00|6785.1|6782.3|6779.8|6777|6785.7|6782.9|6768.3|6764.2|2755
1758028200000|2025-09-16 13:10:00|6779.9|6777.1|6783.8|6780|6784.2|6781.4|6777.5|6774.3|2579
1758028500000|2025-09-16 13:15:00|6783.9|6781.1|6785.9|6782.1|6788.5|6785.7|6779.1|6775.7|1273
1758028800000|2025-09-16 13:20:00|6785.2|6782.4|6785.5|6782.7|6793.3|6790|6785.2|6782.1|1084
1758029100000|2025-09-16 13:25:00|6785.8|6783|6783.4|6780.6|6786.2|6783|6781.1|6778.3|1519
1758029400000|2025-09-16 13:30:00|6783.8|6781|6797.6|6794.8|6802.6|6799.8|6782.1|6778.4|3796
1758029700000|2025-09-16 13:35:00|6797.3|6794.5|6791|6788.2|6799.5|6796.6|6789.5|6786.2|3946
1758030000000|2025-09-16 13:40:00|6791.3|6788.5|6790.8|6788|6793|6790.2|6779.6|6775.5|3436
1758030300000|2025-09-16 13:45:00|6791.1|6788.3|6785.3|6782.5|6793|6789.7|6783.2|6780.4|3093
1758030600000|2025-09-16 13:50:00|6785.6|6782.8|6786.4|6783.6|6788.7|6785.9|6782|6778.2|1159
1758030900000|2025-09-16 13:55:00|6786.7|6783.9|6780|6777.2|6786.7|6783.9|6777.2|6773.4|1946
1758031200000|2025-09-16 14:00:00|6781|6778.2|6779.6|6776.8|6785.7|6782.9|6777.7|6774.1|1624
1758031500000|2025-09-16 14:05:00|6780|6777.2|6767.9|6765.1|6781.1|6778.3|6755.1|6752|3401
1758031800000|2025-09-16 14:10:00|6767.8|6764|6773.1|6770.3|6776.1|6773.3|6766.7|6763.9|1281
1758032100000|2025-09-16 14:15:00|6772.8|6770|6789.4|6786.6|6790.1|6787.3|6772.5|6768.7|1519
1758032400000|2025-09-16 14:20:00|6790.1|6787.3|6785|6782.2|6790.3|6787.5|6783.6|6780|1230
1758032700000|2025-09-16 14:25:00|6784.9|6781.1|6785.9|6782.1|6787.3|6784.5|6782.3|6779.1|927
1758033000000|2025-09-16 14:30:00|6785.7|6782.9|6788.7|6785.9|6794|6791.2|6784.4|6781.1|1520
1758033300000|2025-09-16 14:35:00|6789|6786.2|6794.3|6791.5|6794.3|6791.5|6788.7|6785|916
1758033600000|2025-09-16 14:40:00|6794|6791.2|6792.4|6789.6|6796.6|6793.6|6789.2|6786.4|2245
1758033900000|2025-09-16 14:45:00|6792|6789.2|6793.2|6790.4|6799|6796|6789.6|6786.4|1980
1758034200000|2025-09-16 14:50:00|6793.1|6789.3|6793.1|6790.3|6793.2|6790.4|6782.8|6779.3|2168
1758034500000|2025-09-16 14:55:00|6792.7|6788.9|6798.7|6795.9|6798.7|6795.9|6791.3|6787.8|1705
1758034800000|2025-09-16 15:00:00|6798.6|6795.8|6801.9|6799.1|6802.2|6799.4|6795.2|6791.7|3259
1758035100000|2025-09-16 15:05:00|6802.7|6799.9|6810.2|6807.4|6811.8|6809|6802.7|6799.8|7678
1758035400000|2025-09-16 15:10:00|6810.4|6806.6|6810.3|6806.5|6815.5|6812.7|6808.3|6804.7|988
1758035700000|2025-09-16 15:15:00|6810.1|6807.3|6806.5|6803.7|6813.8|6811|6804.4|6801.2|2082
1758036000000|2025-09-16 15:20:00|6807.1|6803.3|6798.8|6795|6808.2|6805.4|6794.8|6791.3|1891
1758036300000|2025-09-16 15:25:00|6798.7|6795.9|6807.2|6804.4|6808.9|6806.1|6798.4|6795.6|2349
1758036600000|2025-09-16 15:30:00|6806.9|6804.1|6810.2|6807.4|6814|6811.1|6806.3|6803.2|1473
1758036900000|2025-09-16 15:35:00|6810.6|6807.8|6809.8|6807|6811.6|6808.8|6808.9|6805.3|544
1758037200000|2025-09-16 15:40:00|6810.8|6807.6|6810.9|6808.1|6812.8|6809.8|6805.7|6802.7|3980
1758037500000|2025-09-16 15:45:00|6811.2|6808.4|6813.5|6810.7|6814.2|6811.4|6808.2|6805.3|892
1758037800000|2025-09-16 15:50:00|6812.5|6809.7|6818.2|6815.4|6821|6818.1|6812.5|6809.1|3591
1758038100000|2025-09-16 15:55:00|6818.8|6816|6818.4|6815.6|6822.2|6819.2|6815.4|6812.5|2086
1758038400000|2025-09-16 16:00:00|6818.6|6814.8|6814.5|6811.7|6819.8|6817|6814.5|6810.8|1386
1758038700000|2025-09-16 16:05:00|6813.5|6810.7|6813.1|6810.3|6814.6|6811.8|6809.7|6806.2|608
1758039000000|2025-09-16 16:10:00|6813.6|6810.8|6814.2|6811.4|6815.6|6812.8|6810.5|6807.7|1278
1758039300000|2025-09-16 16:15:00|6814|6811.2|6818.6|6815.8|6822.4|6819.6|6814|6810.6|547
1758039600000|2025-09-16 16:20:00|6818.7|6814.9|6819.4|6815.6|6822|6819.2|6815.8|6812.6|1081
1758039900000|2025-09-16 16:25:00|6819.7|6815.9|6817.8|6815|6819.7|6816.7|6815|6811.4|1166
1758040200000|2025-09-16 16:30:00|6818.1|6815.3|6819.2|6816.4|6820.5|6817.7|6816.8|6813.5|508
1758040500000|2025-09-16 16:35:00|6819.5|6816.7|6817.8|6815|6820.6|6817.6|6815.4|6812.6|779
1758040800000|2025-09-16 16:40:00|6818.1|6815.3|6817.7|6814.9|6818.4|6815.6|6815.4|6811.8|2323
1758041100000|2025-09-16 16:45:00|6818.4|6815.6|6817.4|6814.6|6820.8|6817.8|6816.4|6813.1|942
1758041400000|2025-09-16 16:50:00|6817.7|6814.9|6820.4|6817.6|6822.4|6819.6|6815.4|6811.8|1664
1758041700000|2025-09-16 16:55:00|6820.6|6816.8|6816.6|6812.8|6823.8|6821|6815.4|6811.8|781
1758042000000|2025-09-16 17:00:00|6816.8|6814|6821.8|6819|6822.8|6820|6816.6|6812.8|828
1758042300000|2025-09-16 17:05:00|6821.4|6818.6|6819.4|6816.6|6821.6|6818.6|6818.4|6814.8|653
1758042600000|2025-09-16 17:10:00|6819.8|6817|6819.4|6816.6|6821.8|6819|6818.8|6815.1|783
1758042900000|2025-09-16 17:15:00|6819.6|6815.8|6820.8|6818|6823.8|6821|6819.1|6815.8|824
1758043200000|2025-09-16 17:20:00|6821|6817.2|6823.1|6820.3|6823.1|6820.3|6818.6|6814.8|1458
1758043500000|2025-09-16 17:25:00|6822.8|6820|6837.4|6834.6|6839.2|6835.9|6822.8|6820|1731
1758043800000|2025-09-16 17:30:00|6837.7|6834.9|6830.2|6827.4|6838.5|6835.3|6830.2|6827.4|1033
1758044100000|2025-09-16 17:35:00|6830.7|6826.9|6828.1|6825.3|6832.1|6829.3|6826.2|6823.4|670
1758044400000|2025-09-16 17:40:00|6827.1|6824.3|6837.8|6835|6838.5|6835.7|6827.1|6823.9|1282
1758044700000|2025-09-16 17:45:00|6837.5|6834.7|6837.5|6834.7|6839.1|6835.6|6834.9|6831.5|1539
1758045000000|2025-09-16 17:50:00|6837.1|6833.3|6838.6|6835.8|6838.9|6836|6835|6832.1|1800
1758045300000|2025-09-16 17:55:00|6838.5|6834.7|6834.2|6831.4|6840.2|6837.4|6832.2|6829.4|1141
1758045600000|2025-09-16 18:00:00|6833.8|6831|6824.9|6822.1|6834.2|6831.4|6824.9|6821.6|2049
1758045900000|2025-09-16 18:05:00|6825.1|6821.3|6826.7|6823.9|6827.4|6824.6|6817.7|6814.1|938
1758046200000|2025-09-16 18:10:00|6826.4|6823.6|6822.8|6820|6827.4|6824.6|6821.6|6818.2|674
1758046500000|2025-09-16 18:15:00|6823.5|6820.7|6819.9|6817.1|6825.5|6822.7|6819.2|6816|718
1758046800000|2025-09-16 18:20:00|6820.2|6816.4|6819.4|6816.6|6820.8|6818|6817.8|6814.4|802
1758047100000|2025-09-16 18:25:00|6819.1|6816.3|6820.1|6816.3|6821|6818.2|6817.1|6813.4|5253
1758047400000|2025-09-16 18:30:00|6819.8|6817|6823.1|6820.3|6825|6822.2|6819.6|6816.3|989
1758047700000|2025-09-16 18:35:00|6823.4|6820.6|6824.2|6821.4|6825.2|6822.4|6822.3|6818.9|440
1758048000000|2025-09-16 18:40:00|6824.4|6820.6|6817.7|6814.9|6825.2|6822.4|6816.8|6814|265
1758048300000|2025-09-16 18:45:00|6817.9|6814.1|6819.7|6816.9|6820.4|6817.6|6817.7|6814.1|127
1758048600000|2025-09-16 18:50:00|6818.7|6815.9|6816.7|6813.9|6819.7|6816.9|6816.7|6813.1|341
1758048900000|2025-09-16 18:55:00|6816.1|6813.3|6814.3|6811.5|6817.7|6814.9|6813.1|6810.3|211
1758049200000|2025-09-16 19:00:00|6813.7|6810.9|6812.4|6809.6|6814.4|6811.6|6808.8|6806|563
1758049500000|2025-09-16 19:05:00|6812.7|6809.9|6818.4|6815.6|6819.3|6815.6|6811.3|6808|193
1758049800000|2025-09-16 19:10:00|6818|6815.2|6815.8|6813|6819.6|6816.2|6815.6|6812.5|168
1758050100000|2025-09-16 19:15:00|6816.3|6812.5|6816.1|6813.3|6816.3|6813.3|6815.1|6812.2|62
1758050400000|2025-09-16 19:20:00|6816.7|6812.9|6820|6817.2|6821.8|6818.2|6815.1|6812.3|624
1758050700000|2025-09-16 19:25:00|6820.3|6817.5|6818.8|6815|6820.8|6817.5|6818|6815|84
1758051000000|2025-09-16 19:30:00|6817.6|6814.8|6819.4|6815.6|6819.8|6816.8|6817.3|6814.5|63
1758051300000|2025-09-16 19:35:00|6818.4|6816|6820.4|6817.6|6821.8|6818.6|6818.4|6815.6|160
1758051600000|2025-09-16 19:40:00|6820.1|6817.3|6821.9|6818.1|6826.1|6822.8|6819.3|6816.4|266
1758051900000|2025-09-16 19:45:00|6821.6|6818.8|6823.1|6819.3|6825|6822.2|6821.3|6817.9|114
1758052200000|2025-09-16 19:50:00|6822.8|6819|6824.7|6820.9|6824.7|6821.9|6822|6818.3|185
1758052500000|2025-09-16 19:55:00|6824.8|6822|6821.7|6817.9|6825.1|6822|6820.1|6816.6|139
1758052800000|2025-09-16 20:00:00|6821.4|6818.6|6824.4|6821.6|6825.1|6822.3|6821.4|6818.6|70
1758053100000|2025-09-16 20:05:00|6824.1|6821.3|6823.4|6820.6|6825.2|6822.4|6823|6819.2|56
1758053400000|2025-09-16 20:10:00|6823.3|6819.5|6822.1|6819.3|6823.3|6819.6|6820|6816.2|76
1758053700000|2025-09-16 20:15:00|6821.7|6818.9|6822.4|6819.6|6822.7|6819.6|6821.4|6817.9|76
1758054000000|2025-09-16 20:20:00|6822|6819.2|6822|6819.2|6823.1|6820|6819.4|6815.6|93
1758054300000|2025-09-16 20:25:00|6821.6|6818.8|6820.6|6816.8|6821.6|6818.8|6820.6|6816.8|74
1758054600000|2025-09-16 20:30:00|6821.1|6817.3|6822.6|6819.8|6824|6820.8|6820.6|6817.2|226
1758054900000|2025-09-16 20:35:00|6822|6819.2|6821.4|6817.6|6822|6819.2|6820.6|6817.2|100
1758055200000|2025-09-16 20:40:00|6821|6817.2|6821.3|6818.5|6822.3|6819.5|6819.3|6815.9|315
1758055500000|2025-09-16 20:45:00|6820.6|6817.8|6821.6|6818.8|6822.3|6819.5|6820.3|6817.2|84
1758055800000|2025-09-16 20:50:00|6822|6818.2|6821.3|6818.5|6826|6822.8|6821.3|6817.5|119
1758056100000|2025-09-16 20:55:00|6820.9|6817.5|6821.6|6818.8|6822|6819|6819.3|6816.2|156
1758056400000|2025-09-16 21:00:00|6821.3|6818.5|6821.6|6817.8|6822.3|6819.5|6821.3|6817.5|1
1758056700000|2025-09-16 21:05:00|6821.4|6817.6|6822.9|6819.1|6822.9|6819.1|6821.4|6817.6|21
1758057000000|2025-09-16 21:10:00|6822.4|6818.6|6822.4|6818.6|6822.4|6818.6|6822.4|6818.6|1
1758057300000|2025-09-16 21:15:00|6822.1|6818.3|6821.3|6817.5|6822.1|6818.3|6821.3|6817.5|0
1758057600000|2025-09-16 21:20:00|6821.5|6818.7|6821.6|6817.8|6821.8|6819|6821.5|6817.8|2
1758057900000|2025-09-16 21:25:00|6821.3|6817.5|6821.3|6817.5|6821.3|6817.5|6821.3|6817.5|0
1758058200000|2025-09-16 21:30:00|6822.5|6818.7|6822.2|6818.4|6822.5|6818.7|6822.2|6818.4|47
1758058500000|2025-09-16 21:35:00|6822|6818.2|6822|6818.2|6822|6818.2|6822|6818.2|1
1758058800000|2025-09-16 21:40:00|6822.1|6818.3|6822.1|6818.3|6822.1|6818.3|6822.1|6818.3|3
1758059100000|2025-09-16 21:45:00|6822.6|6818.8|6822.5|6818.7|6822.6|6818.8|6822.5|6818.7|2
1758059400000|2025-09-16 21:50:00|6822.6|6818.8|6822.1|6818.3|6822.6|6818.8|6822.1|6818.3|0
1758059700000|2025-09-16 21:55:00|6822.3|6818.5|6822.6|6818.8|6822.6|6818.8|6822.3|6818.5|2
1758067200000|2025-09-17 00:00:00|6831|6823.2|6821.8|6818|6831|6827|6821.8|6818|217
1758067500000|2025-09-17 00:05:00|6822.3|6819.5|6822.3|6819.5|6822.7|6819.9|6821.3|6818|32
1758067800000|2025-09-17 00:10:00|6821.3|6818.5|6823|6820.2|6824.5|6821.5|6821.3|6818.1|22
1758068100000|2025-09-17 00:15:00|6823.3|6820.5|6825|6822.2|6825.3|6822.5|6822.9|6819.1|27
1758068400000|2025-09-17 00:20:00|6825.3|6822.5|6823.3|6820.5|6825.3|6822.5|6822.8|6819|26
1758068700000|2025-09-17 00:25:00|6823.7|6820.9|6822.3|6819.5|6825|6822.2|6822.3|6819.5|23
1758069000000|2025-09-17 00:30:00|6821.3|6818.5|6822.5|6818.7|6824.3|6821.5|6821.3|6818.5|146
1758069300000|2025-09-17 00:35:00|6822.3|6819.5|6820.5|6816.7|6822.3|6819.5|6818.3|6814.7|165
1758069600000|2025-09-17 00:40:00|6820.3|6817.5|6820|6817.2|6821.3|6818.5|6820|6816.7|50
1758069900000|2025-09-17 00:45:00|6820.3|6817.5|6817.7|6814.9|6820.3|6817.5|6817.3|6813.7|28
1758070200000|2025-09-17 00:50:00|6818|6815.2|6820.7|6817.9|6821|6818.2|6816.6|6812.8|57
1758070500000|2025-09-17 00:55:00|6820.3|6816.5|6819.2|6815.4|6820.3|6817.5|6817.7|6814.9|299
1758070800000|2025-09-17 01:00:00|6818.9|6815.1|6814.7|6811.9|6820|6817.2|6812.3|6808.7|179
1758071100000|2025-09-17 01:05:00|6814.9|6811.1|6813.5|6809.7|6817.5|6813.9|6812.7|6809.1|110
1758071400000|2025-09-17 01:10:00|6813.7|6810.9|6815.7|6812.9|6818|6815.2|6813.5|6809.7|62
1758071700000|2025-09-17 01:15:00|6815.6|6811.8|6816.9|6813.1|6816.9|6813.1|6812.7|6809.1|96
1758072000000|2025-09-17 01:20:00|6816.6|6813.8|6817.1|6814.3|6820.9|6817.8|6816.3|6812.8|183
1758072300000|2025-09-17 01:25:00|6817.8|6815|6818.4|6815.6|6819.8|6817|6817.1|6814.3|38
1758072600000|2025-09-17 01:30:00|6818.1|6815.3|6818.5|6814.7|6819.3|6816.5|6816.2|6812.6|44
1758072900000|2025-09-17 01:35:00|6818.9|6816.1|6817.3|6813.5|6819.5|6816.4|6816.6|6812.9|190
1758073200000|2025-09-17 01:40:00|6817|6813.2|6809.4|6806.6|6817.5|6814.4|6809|6805.2|138
1758073500000|2025-09-17 01:45:00|6809.1|6806.3|6811.4|6808.6|6813|6810.2|6809.1|6805.6|156
1758073800000|2025-09-17 01:50:00|6811|6808.2|6814.9|6811.1|6815.9|6812.5|6810.6|6806.8|53
1758074100000|2025-09-17 01:55:00|6815|6812.2|6813.1|6810.3|6816.8|6814|6812.3|6808.5|132
1758074400000|2025-09-17 02:00:00|6813.4|6809.6|6815.1|6811.3|6816.1|6812.6|6808.7|6804.9|101
1758074700000|2025-09-17 02:05:00|6814.7|6812.3|6813.1|6809.3|6815.1|6812.3|6813.1|6809.3|18
1758075000000|2025-09-17 02:10:00|6812.7|6809.9|6812.1|6809.3|6813.1|6810.3|6811.7|6808.3|35
1758075300000|2025-09-17 02:15:00|6811.8|6808.3|6809.2|6806.4|6813.1|6809.9|6809|6805.7|69
1758075600000|2025-09-17 02:20:00|6809.5|6806.7|6810.5|6807.7|6811.3|6808|6808.8|6805.5|33
1758075900000|2025-09-17 02:25:00|6810.9|6808.1|6809.2|6806.4|6812.4|6808.6|6807|6804.2|26
1758076200000|2025-09-17 02:30:00|6808.8|6806|6810|6807.2|6810.7|6807.2|6807.2|6804.4|47
1758076500000|2025-09-17 02:35:00|6810.6|6807.8|6810|6807.2|6811.7|6808.8|6809|6806.2|23
1758076800000|2025-09-17 02:40:00|6811|6808.2|6810.6|6807.8|6811.7|6808.8|6809|6806.2|30
1758077100000|2025-09-17 02:45:00|6811|6808.2|6810.8|6808|6811.9|6808.8|6810.1|6807.3|23
1758077400000|2025-09-17 02:50:00|6811.9|6808.1|6811.3|6808.5|6811.9|6808.6|6809|6806.2|28
1758077700000|2025-09-17 02:55:00|6811|6808.2|6811.1|6808.3|6811.8|6808.9|6811|6808|80
1758078000000|2025-09-17 03:00:00|6810.7|6807.9|6810.8|6807|6811.8|6808.9|6809.1|6806.3|97
1758078300000|2025-09-17 03:05:00|6810.1|6807.3|6809.1|6806.3|6810.8|6807.3|6809.1|6806|8
1758078600000|2025-09-17 03:10:00|6809.2|6806.4|6809.4|6805.6|6810.9|6807.1|6808.8|6805.6|20
1758078900000|2025-09-17 03:15:00|6809.1|6805.3|6810.8|6808|6811.4|6808.6|6808.5|6805.3|99
1758079200000|2025-09-17 03:20:00|6811.1|6808.3|6807.3|6804.5|6811.1|6808.3|6805.3|6802.1|94
1758079500000|2025-09-17 03:25:00|6807.7|6804.9|6808.3|6805.5|6808.9|6805.9|6806.7|6803.8|42
1758079800000|2025-09-17 03:30:00|6808.7|6805.9|6805.9|6803.1|6809.4|6806.6|6804.9|6801.1|1716
1758080100000|2025-09-17 03:35:00|6805.5|6802.7|6807.3|6804.5|6807.3|6804.5|6805.5|6802.1|49
1758080400000|2025-09-17 03:40:00|6807|6804.2|6807.6|6804.8|6808.8|6805.5|6806.3|6802.8|30
1758080700000|2025-09-17 03:45:00|6808|6805.2|6806.2|6803.4|6808|6805.2|6805.7|6802.3|19
1758081000000|2025-09-17 03:50:00|6806.5|6803.7|6804.8|6802|6806.9|6804.1|6804.3|6801.5|122
1758081300000|2025-09-17 03:55:00|6805.1|6802.3|6805.8|6802|6806|6803|6803.5|6800.7|72
1758081600000|2025-09-17 04:00:00|6805.4|6802.6|6805.4|6802.6|6806.8|6803.6|6804.4|6801|18
1758081900000|2025-09-17 04:05:00|6806.5|6802.7|6806.4|6803.6|6806.8|6803.6|6805.4|6802.6|10
1758082200000|2025-09-17 04:10:00|6806.7|6803.9|6807|6804.2|6807.8|6804.6|6805.7|6802.9|25
1758082500000|2025-09-17 04:15:00|6806.7|6803.9|6808|6805.2|6808|6805.2|6806.7|6803.7|14
1758082800000|2025-09-17 04:20:00|6808.4|6805.6|6806.3|6803.5|6810.9|6807.6|6806.3|6802.8|84
1758083100000|2025-09-17 04:25:00|6806.9|6804.1|6807.4|6803.6|6808.1|6804.6|6806.9|6803.6|7
1758083400000|2025-09-17 04:30:00|6806.8|6804|6806|6803.2|6808|6805|6806|6803.2|27
1758083700000|2025-09-17 04:35:00|6806.3|6803.5|6808.8|6805|6808.8|6805.8|6805.6|6802.8|38
1758084000000|2025-09-17 04:40:00|6809.6|6806.8|6809|6806.2|6811.8|6808.8|6809|6805.6|182
1758084300000|2025-09-17 04:45:00|6808.6|6805.8|6811.1|6807.3|6811.1|6808.1|6808.2|6805.3|58
1758084600000|2025-09-17 04:50:00|6809.9|6807.1|6808.9|6806.1|6811.1|6807.3|6808.6|6805.8|16
1758084900000|2025-09-17 04:55:00|6808.3|6805.5|6808.6|6805.8|6809.7|6806.1|6808.3|6805.5|9
1758085200000|2025-09-17 05:00:00|6809|6805.2|6808.3|6805.5|6809|6805.5|6807.9|6804.9|10
1758085500000|2025-09-17 05:05:00|6808.6|6805.8|6807.6|6804.8|6808.6|6805.8|6806.9|6804.1|6
1758085800000|2025-09-17 05:10:00|6807.3|6804.5|6805.3|6802.5|6808.7|6805.2|6805.3|6802.1|23
1758086100000|2025-09-17 05:15:00|6805|6802.2|6805.6|6802.8|6806|6803.2|6805|6801.4|14
1758086400000|2025-09-17 05:20:00|6805.7|6801.9|6804.7|6800.9|6806.6|6803.8|6804.7|6800.9|23
1758086700000|2025-09-17 05:25:00|6804.6|6801.8|6805.5|6801.7|6806.1|6802.3|6804.6|6800.9|48
1758087000000|2025-09-17 05:30:00|6805.1|6802.7|6801|6797.2|6805.5|6802.7|6796.5|6793.4|237
1758087300000|2025-09-17 05:35:00|6801.3|6797.5|6806.7|6802.9|6807.2|6803.7|6801|6797.5|60
1758087600000|2025-09-17 05:40:00|6806.2|6803.4|6804.7|6801.9|6807.7|6804.1|6804.7|6801.9|60
1758087900000|2025-09-17 05:45:00|6805.7|6802.9|6807.1|6804.3|6807.4|6804.3|6804.7|6801.7|43
1758088200000|2025-09-17 05:50:00|6807.4|6803.6|6808.4|6805.6|6810.2|6806.9|6807.1|6803.3|153
1758088500000|2025-09-17 05:55:00|6809.8|6806|6807.8|6804|6812.2|6808.9|6807|6803.7|233
1758088800000|2025-09-17 06:00:00|6807|6804.2|6818.4|6815.6|6819.2|6815.6|6806.7|6803.9|260
1758089100000|2025-09-17 06:05:00|6818.8|6816|6817.7|6814.9|6822.2|6818.6|6815|6812|294
1758089400000|2025-09-17 06:10:00|6818|6815.2|6815.6|6811.8|6822.2|6818.4|6814.1|6811.3|119
1758089700000|2025-09-17 06:15:00|6814.8|6812|6801.6|6798.8|6815.9|6812.3|6800|6797.2|324
1758090000000|2025-09-17 06:20:00|6802|6799.2|6810.3|6806.5|6810.3|6806.8|6800.8|6798|681
1758090300000|2025-09-17 06:25:00|6810.6|6806.8|6809|6805.2|6813.1|6809.8|6807.5|6804.7|379
1758090600000|2025-09-17 06:30:00|6810.3|6806.5|6809.3|6805.5|6812|6808.4|6807.4|6804.5|547
1758090900000|2025-09-17 06:35:00|6808.8|6806|6813.1|6810.3|6814|6810.7|6808.4|6805.5|186
1758091200000|2025-09-17 06:40:00|6812.8|6810|6811.8|6809|6814|6810.3|6810.5|6807.2|102
1758091500000|2025-09-17 06:45:00|6812.1|6809.3|6815.8|6813|6816.5|6813.7|6808.5|6805.7|1410
1758091800000|2025-09-17 06:50:00|6815.5|6812.7|6819.1|6815.3|6821.3|6818.5|6815.1|6812|208
1758092100000|2025-09-17 06:55:00|6819.4|6815.6|6814.2|6810.4|6820.2|6816.8|6813.9|6810.4|215
1758092400000|2025-09-17 07:00:00|6812.9|6810.1|6805.4|6802.6|6815.7|6812.1|6804.6|6801.7|716
1758092700000|2025-09-17 07:05:00|6806|6802.2|6804.8|6802|6806|6802.2|6798|6795.2|789
1758093000000|2025-09-17 07:10:00|6803.8|6801|6801.8|6799|6808.2|6804.6|6798|6795.2|2033
1758093300000|2025-09-17 07:15:00|6803.1|6799.3|6802.8|6800|6806.4|6802.6|6800.8|6798|282
1758093600000|2025-09-17 07:20:00|6802.1|6799.3|6797.5|6794.7|6803.7|6800.3|6795.5|6792.7|435
1758093900000|2025-09-17 07:25:00|6798|6794.2|6797.4|6793.6|6802.5|6799.7|6796.1|6792.6|256
1758094200000|2025-09-17 07:30:00|6797.1|6794.3|6798.1|6795.3|6799.7|6796.9|6797.1|6793.6|281
1758094500000|2025-09-17 07:35:00|6797.9|6794.1|6795|6791.2|6800.9|6797.6|6790.7|6787.3|694
1758094800000|2025-09-17 07:40:00|6794.5|6791.7|6797.2|6794.4|6797.8|6794.4|6793.8|6791|399
1758095100000|2025-09-17 07:45:00|6796.9|6794.1|6797.2|6794.4|6799.4|6796.5|6792.9|6790.1|530
1758095400000|2025-09-17 07:50:00|6797.4|6793.6|6786.3|6783.5|6798.8|6795.1|6785.6|6781.9|948
1758095700000|2025-09-17 07:55:00|6786|6783.2|6784.1|6781.3|6788.5|6785.7|6781.9|6779.1|1347
1758096000000|2025-09-17 08:00:00|6783.5|6780.7|6785.5|6781.7|6790.5|6787.5|6783.5|6780.7|1199
1758096300000|2025-09-17 08:05:00|6785.9|6782.1|6786.2|6783.4|6791.2|6787.9|6785.1|6781.4|392
1758096600000|2025-09-17 08:10:00|6786.6|6783.8|6784.1|6780.3|6787.1|6783.9|6780.8|6778|1041
1758096900000|2025-09-17 08:15:00|6783.6|6780.8|6786.1|6783.3|6786.7|6783.3|6781.2|6777.9|886
1758097200000|2025-09-17 08:20:00|6786.4|6783.6|6787.1|6784.3|6791.1|6788.2|6785.4|6782.6|486
1758097500000|2025-09-17 08:25:00|6787.7|6783.9|6781.2|6778.4|6788.9|6786.1|6779.8|6777|3850
1758097800000|2025-09-17 08:30:00|6780.8|6778|6773.6|6770.8|6786.4|6783.3|6770.5|6767.4|6673
1758098100000|2025-09-17 08:35:00|6774.6|6771.8|6769.6|6766.8|6775.5|6772.1|6768|6765.2|2129
1758098400000|2025-09-17 08:40:00|6770.3|6766.5|6770.9|6767.1|6774.7|6770.9|6768.2|6765.4|679
1758098700000|2025-09-17 08:45:00|6770.1|6767.3|6777.3|6773.5|6781|6777.2|6769.7|6766.9|609
1758099000000|2025-09-17 08:50:00|6776.5|6773.7|6776.8|6774|6782.7|6778.9|6775.2|6772.2|924
1758099300000|2025-09-17 08:55:00|6776.5|6773.7|6777.5|6774.7|6778.7|6775.1|6774.5|6771.7|390
1758099600000|2025-09-17 09:00:00|6778.4|6774.6|6783.2|6780.4|6786|6782.4|6776.5|6773.7|571
1758099900000|2025-09-17 09:05:00|6782.6|6779.8|6786.5|6783.7|6787.6|6784.7|6782.2|6779.4|410
1758100200000|2025-09-17 09:10:00|6786.8|6784|6786.1|6783.3|6791.3|6787.9|6786.1|6782.9|1482
1758100500000|2025-09-17 09:15:00|6785.8|6783|6779|6776.2|6786.3|6783.5|6779|6775.9|300
1758100800000|2025-09-17 09:20:00|6779.4|6776.6|6774.5|6770.7|6780.6|6777.8|6773.8|6770.7|1070
1758101100000|2025-09-17 09:25:00|6774.2|6771.4|6774.2|6771.4|6775.7|6772.9|6769.4|6766.6|665
1758101400000|2025-09-17 09:30:00|6774.5|6771.7|6777.5|6774.7|6782|6779.1|6774.5|6771.7|686
1758101700000|2025-09-17 09:35:00|6777.8|6775|6783.2|6780.4|6783.2|6780.4|6776.5|6773.7|708
1758102000000|2025-09-17 09:40:00|6783.7|6779.9|6784.2|6781.4|6784.2|6781.4|6779.2|6776.4|427
1758102300000|2025-09-17 09:45:00|6783.8|6781|6779.1|6776.3|6783.8|6781|6778.1|6775.3|174
1758102600000|2025-09-17 09:50:00|6779.5|6776.7|6776.1|6773.3|6781.6|6777.8|6775.8|6773|413
1758102900000|2025-09-17 09:55:00|6775.8|6773|6775.7|6772.9|6778.6|6775.3|6774|6771.2|224
1758103200000|2025-09-17 10:00:00|6775.4|6772.6|6776.2|6772.4|6779.1|6775.6|6772.7|6769.9|371
1758103500000|2025-09-17 10:05:00|6775.9|6772.1|6775.7|6772.9|6781.6|6777.8|6774.4|6771.6|834
1758103800000|2025-09-17 10:10:00|6776.8|6773|6780.1|6777.3|6780.1|6777.3|6774.4|6771.6|307
1758104100000|2025-09-17 10:15:00|6780.4|6777.6|6777.9|6774.1|6780.6|6777.6|6774.8|6771.8|447
1758104400000|2025-09-17 10:20:00|6777.1|6774.3|6779.6|6775.8|6779.6|6775.8|6774.1|6771.3|496
1758104700000|2025-09-17 10:25:00|6778.4|6775.6|6772.6|6768.8|6779.6|6775.8|6767.1|6764.3|969
1758105000000|2025-09-17 10:30:00|6771.7|6768.9|6758.1|6755.3|6774|6769.6|6756.9|6753.8|1510
1758105300000|2025-09-17 10:35:00|6758.7|6755.9|6757.4|6754.6|6760|6756.9|6753.6|6750.4|1041
1758105600000|2025-09-17 10:40:00|6757.7|6754.9|6758.7|6755.9|6762.9|6759.3|6756.7|6753.9|367
1758105900000|2025-09-17 10:45:00|6759.3|6756.5|6760.7|6757.9|6767.2|6763.9|6759|6756.2|1346
1758106200000|2025-09-17 10:50:00|6760.3|6757.5|6765.9|6762.1|6766.2|6762.4|6760.3|6757.5|73
1758106500000|2025-09-17 10:55:00|6766.5|6762.7|6768.4|6765.6|6768.8|6765.6|6764.3|6761.5|203
1758106800000|2025-09-17 11:00:00|6767.5|6763.7|6771.8|6769|6775.8|6771.4|6766.1|6763.3|2072
1758107100000|2025-09-17 11:05:00|6771.4|6768.6|6762.8|6760|6771.7|6768.9|6760.6|6757.8|354
1758107400000|2025-09-17 11:10:00|6762.5|6759.7|6769.3|6766.5|6770.4|6766.7|6760.6|6757.6|684
1758107700000|2025-09-17 11:15:00|6769|6766.2|6770.2|6767.4|6772.4|6768.9|6768.6|6765.8|220
1758108000000|2025-09-17 11:20:00|6770.6|6767.8|6769.9|6767.1|6775.3|6771.8|6766.5|6763.7|872
1758108300000|2025-09-17 11:25:00|6771.4|6767.6|6769|6766.2|6771.4|6767.6|6767.3|6764.5|454
1758108600000|2025-09-17 11:30:00|6769.4|6765.6|6774.4|6771.6|6777|6773.3|6767.3|6764.5|1674
1758108900000|2025-09-17 11:35:00|6774.5|6770.7|6773.5|6770.7|6774.8|6771|6770.9|6767.9|227
1758109200000|2025-09-17 11:40:00|6773.8|6771|6776.3|6773.5|6780.1|6776.7|6773.2|6769.9|1195
1758109500000|2025-09-17 11:45:00|6776.6|6773.8|6779.2|6776.4|6779.7|6776.9|6774.9|6771.5|161
1758109800000|2025-09-17 11:50:00|6777.5|6774.7|6781.5|6778.7|6781.5|6778.7|6774.4|6771.1|581
1758110100000|2025-09-17 11:55:00|6782.3|6778.5|6788.5|6785.7|6790.5|6787.7|6781.8|6778.5|1316
1758110400000|2025-09-17 12:00:00|6789.2|6784.7|6793.1|6789.3|6793.1|6789.8|6788.1|6784.7|306
1758110700000|2025-09-17 12:05:00|6792.8|6789|6796.7|6793.9|6797.1|6794.3|6791.7|6788.5|523
1758111000000|2025-09-17 12:10:00|6796.2|6792.4|6800.4|6797.6|6800.8|6797.8|6792.7|6789.1|496
1758111300000|2025-09-17 12:15:00|6800.1|6797.3|6797.7|6794.9|6800.5|6797.7|6792.7|6789.9|513
1758111600000|2025-09-17 12:20:00|6797.4|6794.6|6795.8|6792|6797.7|6794.9|6791.7|6788.5|1517
1758111900000|2025-09-17 12:25:00|6796|6793.2|6798.7|6795.9|6798.7|6795.9|6796|6792.7|307
1758112200000|2025-09-17 12:30:00|6798.4|6795.6|6791.3|6788.5|6798.4|6795.6|6788.7|6785.4|896
1758112500000|2025-09-17 12:35:00|6791.1|6787.3|6789.4|6786.6|6793.8|6791|6786.8|6783.3|549
1758112800000|2025-09-17 12:40:00|6788.8|6786|6792|6789.2|6792.9|6789.2|6785.8|6782.6|383
1758113100000|2025-09-17 12:45:00|6791|6788.2|6792.3|6789.5|6793.3|6790.5|6789.3|6785.5|428
1758113400000|2025-09-17 12:50:00|6791.9|6788.5|6795.9|6792.1|6799.4|6796.2|6789.9|6786.7|515
1758113700000|2025-09-17 12:55:00|6795|6792.2|6789.8|6787|6795.9|6792.9|6789.8|6786.9|181
1758114000000|2025-09-17 13:00:00|6789.4|6786.6|6792.3|6789.5|6799.6|6796.8|6788.4|6784.9|1408
1758114300000|2025-09-17 13:05:00|6793.1|6789.3|6794.5|6791.7|6798.7|6795.9|6789.3|6785.3|1356
1758114600000|2025-09-17 13:10:00|6794.3|6790.5|6800.8|6798|6801.9|6799.1|6792.2|6789.1|1542
1758114900000|2025-09-17 13:15:00|6800.7|6796.9|6804.3|6801.5|6805.9|6802.8|6798.7|6795.1|842
1758115200000|2025-09-17 13:20:00|6804.7|6801.9|6806.8|6803|6808.8|6806|6803.6|6800.3|1152
1758115500000|2025-09-17 13:25:00|6806.3|6803.5|6803.9|6800.1|6808.3|6805.4|6800.7|6797.9|1484
1758115800000|2025-09-17 13:30:00|6803.1|6800.3|6806.5|6803.7|6807.1|6804.1|6800.4|6797|1182
1758116100000|2025-09-17 13:35:00|6805.8|6803|6808.7|6805.9|6812.8|6810|6805.8|6802.3|1014
1758116400000|2025-09-17 13:40:00|6808.4|6805.6|6800.1|6797.3|6809.3|6806.2|6793.7|6790.5|735
1758116700000|2025-09-17 13:45:00|6799.8|6797|6803|6800.2|6803.3|6800.5|6795.8|6792.3|632
1758117000000|2025-09-17 13:50:00|6803.3|6800.5|6806|6802.2|6809.5|6805.8|6801.3|6798.3|788
1758117300000|2025-09-17 13:55:00|6805.6|6802.8|6807.3|6803.5|6807.7|6804.9|6803.2|6800|386
1758117600000|2025-09-17 14:00:00|6808|6804.2|6812.6|6809.8|6814.3|6811.3|6804.8|6801.3|833
1758117900000|2025-09-17 14:05:00|6812.3|6809.5|6812.9|6810.1|6814.6|6811.6|6810|6806.4|1487
1758118200000|2025-09-17 14:10:00|6813.1|6809.3|6814.5|6811.7|6816.3|6813.5|6812.9|6809.3|2377
1758118500000|2025-09-17 14:15:00|6814.8|6812|6817.9|6814.1|6822.3|6819.2|6814.7|6810.9|973
1758118800000|2025-09-17 14:20:00|6817.7|6814.9|6816.7|6813.9|6819.9|6816.8|6815.9|6813.1|1182
1758119100000|2025-09-17 14:25:00|6817|6814.2|6811.7|6808.9|6819.8|6817|6810.4|6806.7|713
1758119400000|2025-09-17 14:30:00|6812|6809.2|6805|6802.2|6826.7|6823.3|6805|6801.3|6757
1758119700000|2025-09-17 14:35:00|6805.3|6802.5|6788.6|6785.8|6808.1|6805.2|6780.9|6777.9|3015
1758120000000|2025-09-17 14:40:00|6789|6786.2|6794.9|6791.1|6796.6|6793.8|6782.3|6779.5|2601
1758120300000|2025-09-17 14:45:00|6795.2|6791.4|6805.2|6801.4|6806.3|6802.6|6790.8|6788|1768
1758120600000|2025-09-17 14:50:00|6804.4|6801.6|6787.1|6784.3|6809.2|6805.4|6786.4|6783|1825
1758120900000|2025-09-17 14:55:00|6787.4|6784.6|6802.3|6799.5|6803.3|6800.2|6787.1|6783.3|775
1758121200000|2025-09-17 15:00:00|6802.5|6799.7|6798.2|6795.4|6806.9|6804|6796.5|6793.7|964
1758121500000|2025-09-17 15:05:00|6799.5|6795.7|6787.6|6784.8|6800.5|6796.7|6784.1|6781.1|1301
1758121800000|2025-09-17 15:10:00|6787.9|6784.1|6782.1|6779.3|6790|6786.7|6781.4|6778.4|1641
1758122100000|2025-09-17 15:15:00|6782.4|6779.6|6776.4|6773.6|6782.4|6779.6|6774.5|6770.8|969
1758122400000|2025-09-17 15:20:00|6777.3|6773.5|6779.9|6777.1|6781.1|6777.3|6769.6|6766.8|1046
1758122700000|2025-09-17 15:25:00|6781.1|6777.3|6775.9|6773.1|6785.1|6782.1|6773.9|6771.1|2558
1758123000000|2025-09-17 15:30:00|6775.5|6772.7|6779.8|6777|6781|6777.9|6766.5|6763.7|3016
1758123300000|2025-09-17 15:35:00|6780.3|6777.5|6792.8|6790|6793.4|6790.3|6779|6776.2|1148
1758123600000|2025-09-17 15:40:00|6792.1|6789.3|6792.4|6789.6|6797.4|6794.6|6790.4|6787.3|807
1758123900000|2025-09-17 15:45:00|6792.7|6789.9|6804.5|6800.7|6805.3|6802.5|6791.1|6787.8|2388
1758124200000|2025-09-17 15:50:00|6804.2|6800.4|6796.9|6793.1|6804.2|6801.3|6793.4|6789.8|571
1758124500000|2025-09-17 15:55:00|6796.5|6793.7|6796|6792.2|6798.5|6795.4|6794|6791|913
1758124800000|2025-09-17 16:00:00|6795.4|6792.6|6800.1|6797.3|6806|6802.8|6795.4|6792.6|3076
1758125100000|2025-09-17 16:05:00|6801.1|6798.3|6798.1|6795.3|6801.5|6798.5|6795.3|6792.2|1740
1758125400000|2025-09-17 16:10:00|6798.5|6795.7|6795.7|6792.9|6799.5|6796.7|6790|6787.2|620
1758125700000|2025-09-17 16:15:00|6796|6792.2|6796|6793.2|6798.7|6795.9|6794|6790.5|379
1758126000000|2025-09-17 16:20:00|6796.3|6792.5|6797.7|6794.9|6804.3|6801.5|6795.7|6792.5|450
1758126300000|2025-09-17 16:25:00|6798.3|6795.5|6794.5|6790.7|6799.6|6796.5|6793.2|6790.3|535
1758126600000|2025-09-17 16:30:00|6794.2|6791.4|6789.2|6786.4|6795.5|6792.4|6784.6|6781.8|732
1758126900000|2025-09-17 16:35:00|6789.8|6787|6789.2|6786.4|6792.2|6788.9|6788.2|6785.1|645
1758127200000|2025-09-17 16:40:00|6788.9|6786.1|6786.2|6782.4|6789.1|6786.1|6782.5|6779.7|652
1758127500000|2025-09-17 16:45:00|6786.9|6783.1|6785.5|6782.7|6786.9|6783.9|6784.5|6781.4|650
1758127800000|2025-09-17 16:50:00|6785.8|6783|6789.1|6786.3|6790.6|6787.7|6783.3|6779.8|902
1758128100000|2025-09-17 16:55:00|6788.8|6786|6788.6|6785.8|6792.9|6790.1|6788.3|6785.1|348
1758128400000|2025-09-17 17:00:00|6790.1|6786.3|6789.8|6787|6791.9|6788.4|6786.8|6784|2326
1758128700000|2025-09-17 17:05:00|6789.5|6786.7|6791.9|6789.1|6795.6|6792.2|6788.8|6785.4|954
1758129000000|2025-09-17 17:10:00|6791.6|6788.8|6795.3|6792.5|6797.2|6793.5|6790.6|6787.8|1573
1758129300000|2025-09-17 17:15:00|6796.3|6793.5|6790.8|6788|6796.3|6793.5|6790.8|6788|1009
1758129600000|2025-09-17 17:20:00|6791.2|6788.4|6794|6790.2|6794|6790.9|6789.3|6786.1|1210
1758129900000|2025-09-17 17:25:00|6793.3|6790.5|6792.8|6790|6797.3|6792.7|6790.8|6787.7|2185
1758130200000|2025-09-17 17:30:00|6794|6790.2|6792.5|6789.7|6798|6794.4|6792.2|6789.4|911
1758130500000|2025-09-17 17:35:00|6792.2|6789.4|6795.7|6792.9|6797.9|6794.7|6792.1|6789.3|441
1758130800000|2025-09-17 17:40:00|6796.1|6793.3|6789|6786.2|6797.9|6794.3|6788|6785.2|977
1758131100000|2025-09-17 17:45:00|6788.7|6785.9|6789.2|6785.4|6790.2|6786.6|6783|6780.2|1669
1758131400000|2025-09-17 17:50:00|6788.7|6785.9|6796.7|6793.9|6796.9|6793.9|6788.7|6785.9|379
1758131700000|2025-09-17 17:55:00|6796.1|6793.3|6793.6|6789.8|6797.2|6793.6|6789.8|6787|1237
1758132000000|2025-09-17 18:00:00|6793.9|6790.1|6786.1|6783.3|6795.6|6791.8|6777.2|6773.8|2839
1758132300000|2025-09-17 18:05:00|6786.8|6784|6773.6|6770.8|6789|6785.3|6773.1|6770.3|1199
1758132600000|2025-09-17 18:10:00|6773.8|6771|6759.1|6756.3|6776.6|6773|6758.8|6756|1872
1758132900000|2025-09-17 18:15:00|6759.7|6756.9|6764.4|6761.6|6764.7|6761.9|6758.8|6756|1545
1758133200000|2025-09-17 18:20:00|6764.7|6761.9|6762.9|6760.1|6765.5|6761.9|6759|6756.2|1433
1758133500000|2025-09-17 18:25:00|6764|6760.2|6767.6|6764.8|6769.1|6765.6|6759.3|6756.4|4633
1758133800000|2025-09-17 18:30:00|6768.8|6765|6767.3|6764.5|6773|6769.9|6764.1|6760.9|981
1758134100000|2025-09-17 18:35:00|6766.6|6763.8|6762.4|6759.6|6774.6|6771.8|6762.4|6759.2|445
1758134400000|2025-09-17 18:40:00|6762.8|6760|6757.1|6754.3|6766.5|6763|6754.5|6751.7|675
1758134700000|2025-09-17 18:45:00|6758.1|6754.5|6757|6754.2|6761.9|6758.1|6752|6749.2|295
1758135000000|2025-09-17 18:50:00|6756.4|6753.6|6737|6734.2|6757.7|6753.9|6732|6729.2|1971
1758135300000|2025-09-17 18:55:00|6736.7|6733.9|6741.6|6738.8|6743.4|6739.8|6734.6|6731.6|450
1758135600000|2025-09-17 19:00:00|6741.7|6738.9|6749.8|6746|6749.8|6746|6740.7|6737.7|465
1758135900000|2025-09-17 19:05:00|6749|6746.2|6751.5|6748.7|6754.7|6751.6|6748.7|6745.9|364
1758136200000|2025-09-17 19:10:00|6752.6|6748.8|6745.3|6742.5|6753|6750.1|6744.6|6741.8|161
1758136500000|2025-09-17 19:15:00|6745.6|6742.8|6747.3|6744.5|6752.5|6748.7|6745.3|6742.5|63
1758136800000|2025-09-17 19:20:00|6746.6|6743.8|6753.3|6750.5|6753.6|6750.8|6746.6|6743.8|130
1758137100000|2025-09-17 19:25:00|6753.6|6750.8|6758|6755.2|6760.7|6757.5|6751.6|6748.8|366
1758137400000|2025-09-17 19:30:00|6758.3|6755.5|6752.6|6749.8|6761|6757.2|6752.3|6749|135
1758137700000|2025-09-17 19:35:00|6753|6750.2|6756.8|6753|6756.8|6753.5|6752.3|6749.3|158
1758138000000|2025-09-17 19:40:00|6756|6753.2|6755.3|6752.5|6757.8|6754.5|6753.6|6750.7|80
1758138300000|2025-09-17 19:45:00|6756.3|6753.5|6761.3|6757.5|6761.8|6758.2|6751.6|6748.8|827
1758138600000|2025-09-17 19:50:00|6761.5|6757.7|6759.8|6756|6761.5|6758.5|6757|6753.7|704
1758138900000|2025-09-17 19:55:00|6759.5|6755.7|6757|6753.2|6760.8|6757.2|6753.2|6750.4|189
1758139200000|2025-09-17 20:00:00|6756.5|6753.7|6759.5|6756.7|6761.1|6757.3|6754.8|6751.8|157
1758139500000|2025-09-17 20:05:00|6759.8|6757|6761.5|6758.7|6762.1|6758.7|6759.5|6756.6|40
1758139800000|2025-09-17 20:10:00|6763.1|6759.3|6762.8|6760|6765.1|6761.9|6762.7|6759.3|143
1758140100000|2025-09-17 20:15:00|6763.9|6760.1|6767.6|6764.8|6767.9|6764.8|6763.1|6760.1|47
1758140400000|2025-09-17 20:20:00|6767.2|6764.4|6765.5|6762.7|6767.6|6764.4|6764.5|6761.7|85
1758140700000|2025-09-17 20:25:00|6765.4|6762.6|6764.6|6760.8|6766.3|6762.6|6763|6759.9|55
1758141000000|2025-09-17 20:30:00|6764.2|6761.4|6765.9|6762.1|6766.3|6763.4|6764.2|6760.8|16
1758141300000|2025-09-17 20:35:00|6766.2|6763.4|6765.2|6762.4|6766.9|6763.4|6765.2|6761.5|60
1758141600000|2025-09-17 20:40:00|6765|6762.2|6761.2|6758.4|6765.3|6762.4|6761.2|6757.6|74
1758141900000|2025-09-17 20:45:00|6761|6757.4|6760.2|6757.4|6761.6|6758.4|6759.8|6756.4|20
1758142200000|2025-09-17 20:50:00|6760.6|6756.4|6760.6|6757.8|6760.9|6758|6758.5|6755.1|84
1758142500000|2025-09-17 20:55:00|6760.9|6758.1|6758.6|6755.8|6760.9|6758.1|6757.8|6754.4|554
1758142800000|2025-09-17 21:00:00|6759.7|6755.9|6761.1|6757.3|6761.1|6757.3|6759.7|6755.9|0
1758143100000|2025-09-17 21:05:00|6761.6|6757.8|6763.9|6760.1|6763.9|6760.1|6761.6|6757.8|6
1758143400000|2025-09-17 21:10:00|6764.3|6760.5|6764.7|6760.9|6764.7|6760.9|6764.2|6760.4|0
1758143700000|2025-09-17 21:15:00|6763.9|6760.1|6764.2|6760.4|6764.2|6760.4|6763.9|6760.1|0
1758144000000|2025-09-17 21:20:00|6760.9|6758.1|6760.8|6758|6760.9|6758.1|6760.8|6758|4
1758144600000|2025-09-17 21:30:00|6761.6|6757.8|6763.3|6759.5|6763.3|6759.5|6761.6|6757.8|4
1758144900000|2025-09-17 21:35:00|6763.5|6759.7|6764.6|6760.8|6764.6|6760.8|6763.5|6759.7|1
1758145500000|2025-09-17 21:45:00|6763.8|6760|6763.8|6760|6763.8|6760|6763.8|6760|0
1758145800000|2025-09-17 21:50:00|6763.6|6759.8|6763.6|6759.8|6763.6|6759.8|6763.6|6759.8|0
1758146100000|2025-09-17 21:55:00|||||||||3
1758153600000|2025-09-18 00:00:00|6770|6766.2|6766.4|6762.6|6771.3|6767.8|6763.2|6760.2|205
1758153900000|2025-09-18 00:05:00|6765.6|6762.8|6765.8|6762|6769.4|6766.2|6764.6|6761.3|57
1758154200000|2025-09-18 00:10:00|6766.1|6762.3|6763.7|6759.9|6766.1|6762.8|6762.7|6759.9|47
1758154500000|2025-09-18 00:15:00|6761.3|6758.5|6761.7|6757.9|6764.4|6760.6|6759|6756.2|93
1758154800000|2025-09-18 00:20:00|6760.7|6757.2|6758.1|6754.3|6761.5|6757.7|6756.6|6753.8|34
1758155100000|2025-09-18 00:25:00|6757.6|6754.8|6756.2|6753.4|6758.2|6754.8|6756.2|6753.4|20
1758155400000|2025-09-18 00:30:00|6756.8|6754|6754.6|6751.8|6756.9|6754|6750.6|6747.8|33
1758155700000|2025-09-18 00:35:00|6756.3|6753.5|6757|6753.2|6757|6753.5|6753.1|6750|18
1758156000000|2025-09-18 00:40:00|6756.8|6753|6756.2|6753.4|6759.1|6755.6|6755.2|6752.4|23
1758156300000|2025-09-18 00:45:00|6755.9|6753.1|6753.7|6750.9|6757.4|6753.6|6751.4|6748.3|352
1758156600000|2025-09-18 00:50:00|6754.1|6750.3|6747.5|6743.7|6755.2|6751.4|6746.1|6743.3|97
1758156900000|2025-09-18 00:55:00|6746.1|6743.3|6746.4|6742.6|6748.4|6744.6|6745.8|6742.6|21
1758157200000|2025-09-18 01:00:00|6746.7|6742.9|6740.6|6737.8|6746.7|6742.9|6737.2|6734.4|275
1758157500000|2025-09-18 01:05:00|6741|6738.2|6739.7|6735.9|6743.5|6740.2|6732|6729.2|103
1758157800000|2025-09-18 01:10:00|6738.9|6736.1|6740.4|6736.6|6741.7|6737.9|6735.9|6733.1|71
1758158100000|2025-09-18 01:15:00|6739.9|6737.1|6739.3|6736.5|6741.4|6737.6|6737.3|6734.5|44
1758158400000|2025-09-18 01:20:00|6737.9|6735.1|6737|6734.2|6739.1|6736.1|6735.9|6732.6|53
1758158700000|2025-09-18 01:25:00|6737.3|6734.5|6736.8|6733|6738.4|6734.6|6732|6729.2|59
1758159000000|2025-09-18 01:30:00|6736.4|6732.6|6737.1|6733.3|6737.1|6733.8|6730.6|6727.6|676
1758159300000|2025-09-18 01:35:00|6736.8|6733|6728.4|6724.6|6736.8|6733|6724.9|6722.1|187
1758159600000|2025-09-18 01:40:00|6727.9|6725.1|6726.6|6723.8|6729.7|6726.1|6725.9|6722.9|177
1758159900000|2025-09-18 01:45:00|6726.9|6724.1|6722.9|6720.1|6728.4|6724.8|6721.2|6718.4|980
1758160200000|2025-09-18 01:50:00|6723.7|6719.9|6726.3|6722.5|6726.9|6723.1|6722.8|6719.7|59
1758160500000|2025-09-18 01:55:00|6725.3|6722.8|6733.4|6729.6|6734.1|6730.3|6724.6|6721.8|190
1758160800000|2025-09-18 02:00:00|6732|6729.2|6732.5|6728.7|6733.8|6730.3|6730.7|6727.4|10
1758161100000|2025-09-18 02:05:00|6731.7|6728.9|6733.1|6730.3|6736.5|6732.9|6731.7|6728.4|41
1758161400000|2025-09-18 02:10:00|6734.2|6730.4|6737.7|6733.9|6738.2|6734.6|6732.7|6729.9|391
1758161700000|2025-09-18 02:15:00|6737.4|6733.6|6737.4|6733.6|6737.7|6734.5|6736|6733.2|11
1758162000000|2025-09-18 02:20:00|6736.7|6733.9|6738.6|6734.8|6739.6|6736.1|6736.7|6733.9|6
1758162300000|2025-09-18 02:25:00|6737.9|6735.1|6738.3|6735.5|6739.3|6735.8|6737.3|6734.5|6
1758162600000|2025-09-18 02:30:00|6738.9|6736.1|6744.3|6741.5|6744.6|6741.5|6738.9|6736.1|128
1758162900000|2025-09-18 02:35:00|6743.9|6741.1|6742|6738.2|6744.9|6741.3|6739.6|6736.8|55
1758163200000|2025-09-18 02:40:00|6742.7|6738.9|6742.3|6738.5|6743.7|6740.5|6740.3|6737.5|7
1758163500000|2025-09-18 02:45:00|6741.3|6738.2|6745.7|6741.9|6745.8|6742.2|6741|6738.2|64
1758163800000|2025-09-18 02:50:00|6743.9|6741.1|6747.7|6743.9|6747.8|6744.2|6743.9|6741.1|18
1758164100000|2025-09-18 02:55:00|6747|6744.2|6746.7|6743.9|6748.7|6745.2|6745.7|6742.9|41
1758164400000|2025-09-18 03:00:00|6747|6744.2|6748.9|6745.1|6749.9|6746.6|6746.6|6743.4|273
1758164700000|2025-09-18 03:05:00|6748.4|6744.6|6748.1|6745.3|6751.3|6748.1|6748.1|6744.6|36
1758165000000|2025-09-18 03:10:00|6748.3|6744.5|6751.8|6749|6752.7|6749.7|6747.1|6743.9|43
1758165300000|2025-09-18 03:15:00|6751.5|6748.7|6750.1|6746.3|6751.7|6748.7|6748.9|6745.1|40
1758165600000|2025-09-18 03:20:00|6749.3|6746.5|6751.7|6747.9|6752|6749.2|6748|6744.9|137
1758165900000|2025-09-18 03:25:00|6750.7|6747.6|6752.7|6749.9|6755.8|6752|6750|6747.2|439
1758166200000|2025-09-18 03:30:00|6754.1|6751.3|6753.4|6749.6|6754.7|6751.9|6752.7|6749.3|109
1758166500000|2025-09-18 03:35:00|6752.7|6748.9|6752.4|6749.6|6753.4|6750.6|6751.4|6747.6|26
1758166800000|2025-09-18 03:40:00|6752.7|6749.9|6754.1|6751.3|6754.9|6752.1|6752.7|6748.9|15
1758167100000|2025-09-18 03:45:00|6754.2|6751.4|6755.9|6753.1|6758.4|6755.6|6753.9|6750.1|49
1758167400000|2025-09-18 03:50:00|6756.4|6753.6|6752.8|6750|6756.7|6753.6|6752.7|6748.9|14
1758167700000|2025-09-18 03:55:00|6752.7|6748.9|6751.7|6747.9|6752.7|6749.3|6750.7|6747.3|18
1758168000000|2025-09-18 04:00:00|6751.4|6748.6|6754.4|6750.6|6754.4|6751.3|6750.1|6747.3|36
1758168300000|2025-09-18 04:05:00|6754.1|6751.3|6752.7|6748.9|6754.4|6751.6|6752.4|6748.9|8
1758168600000|2025-09-18 04:10:00|6753|6749.9|6751.8|6748|6753|6750.2|6751|6747.6|4
1758168900000|2025-09-18 04:15:00|6750.8|6749|6749.4|6746.6|6750.8|6749|6748.5|6745|48
1758169200000|2025-09-18 04:20:00|6749.1|6746.3|6749.2|6746.4|6749.4|6746.6|6747.9|6745.1|11
1758169500000|2025-09-18 04:25:00|6749.3|6745.5|6744.5|6741.7|6749.3|6746.1|6744.2|6740.9|75
1758169800000|2025-09-18 04:30:00|6744.9|6742.1|6746|6742.2|6747.3|6743.7|6744.9|6741.9|124
1758170100000|2025-09-18 04:35:00|6746.3|6742.5|6742.7|6738.9|6746.3|6742.5|6741.8|6738.9|59
1758170400000|2025-09-18 04:40:00|6742.8|6740|6743.1|6740.3|6744.8|6742|6741.8|6738.9|66
1758170700000|2025-09-18 04:45:00|6742.7|6739.3|6743.7|6739.9|6744.4|6741.6|6742.1|6738.6|26
1758171000000|2025-09-18 04:50:00|6741.4|6738.6|6742.1|6739.3|6743.1|6740.3|6740.7|6737.8|378
1758171300000|2025-09-18 04:55:00|6741.7|6738.9|6742.5|6739.7|6744|6741.2|6741.7|6738.8|22
1758171600000|2025-09-18 05:00:00|6742.7|6739.9|6742.6|6738.8|6742.7|6739.9|6741|6737.8|19
1758171900000|2025-09-18 05:05:00|6742|6739.2|6740.6|6737.8|6742.6|6739.4|6740|6736.8|210
1758172200000|2025-09-18 05:10:00|6740.3|6737.5|6741.3|6738.5|6741.8|6738.8|6740.3|6737.5|8
1758172500000|2025-09-18 05:15:00|6741.6|6738.8|6741|6738.2|6742.2|6739.2|6740.6|6737.8|26
1758172800000|2025-09-18 05:20:00|6741.3|6738.5|6739.9|6737.1|6741.8|6738.8|6739.9|6737.1|62
1758173100000|2025-09-18 05:25:00|6739.6|6736.8|6737.3|6734.5|6739.6|6736.8|6735.7|6732.2|75
1758173400000|2025-09-18 05:30:00|6736.7|6733.9|6736.2|6732.4|6740.3|6737.5|6734.5|6731.5|118
1758173700000|2025-09-18 05:35:00|6735.9|6732.1|6741.3|6738.5|6741.5|6738.5|6735.3|6732.1|84
1758174000000|2025-09-18 05:40:00|6741.5|6738.7|6742.5|6739.7|6746.6|6743|6740.8|6738|187
1758174300000|2025-09-18 05:45:00|6742.2|6739.4|6734.9|6732.1|6742.6|6739.4|6732.2|6729.4|186
1758174600000|2025-09-18 05:50:00|6735.2|6732.4|6735.1|6732.3|6740|6736.8|6733.2|6730.4|252
1758174900000|2025-09-18 05:55:00|6734.8|6732|6738.4|6734.6|6739|6735.4|6734.8|6731.8|31
1758175200000|2025-09-18 06:00:00|6738|6734.2|6733.9|6731.1|6739.1|6735.8|6733.6|6730.8|208
1758175500000|2025-09-18 06:05:00|6733.6|6730.8|6735.5|6731.7|6736.8|6733.5|6728|6725.2|346
1758175800000|2025-09-18 06:10:00|6735|6732.2|6737|6734.2|6737|6734.2|6729.3|6726.5|85
1758176100000|2025-09-18 06:15:00|6737.3|6734.5|6745.7|6742.9|6749.1|6745.5|6736.7|6733.9|708
1758176400000|2025-09-18 06:20:00|6746.2|6743.4|6738.9|6736.1|6748.6|6744.8|6737.3|6734.5|326
1758176700000|2025-09-18 06:25:00|6739.6|6736.8|6738.2|6734.4|6740.6|6737.1|6735.6|6732.3|130
1758177000000|2025-09-18 06:30:00|6737.5|6734.7|6743|6740.2|6743|6740.2|6735.5|6732.7|210
1758177300000|2025-09-18 06:35:00|6742.6|6739.8|6732.7|6729.9|6744.5|6741.5|6732.7|6729.6|457
1758177600000|2025-09-18 06:40:00|6733|6730.2|6734.3|6731.5|6737.3|6734.5|6729.2|6725.6|508
1758177900000|2025-09-18 06:45:00|6733.6|6730.8|6741.6|6737.8|6741.6|6738.3|6733.1|6729.3|138
1758178200000|2025-09-18 06:50:00|6741.9|6738.1|6738.4|6735.6|6741.9|6738.6|6737|6733.4|102
1758178500000|2025-09-18 06:55:00|6739.5|6735.7|6740.6|6736.8|6740.6|6737.3|6735|6732.1|137
1758178800000|2025-09-18 07:00:00|6740.2|6736.4|6748|6745.2|6752.1|6748.3|6739.8|6736.4|342
1758179100000|2025-09-18 07:05:00|6748.6|6744.8|6745|6742.2|6753.8|6750.5|6745|6742.2|299
1758179400000|2025-09-18 07:10:00|6743.4|6740.6|6739.3|6736.5|6749|6745.6|6735.7|6732.9|1084
1758179700000|2025-09-18 07:15:00|6739.7|6736.9|6729.9|6727.1|6739.7|6736.9|6722.8|6720|1342
1758180000000|2025-09-18 07:20:00|6730.6|6726.8|6727.9|6725.1|6735.3|6731.8|6725.6|6722.8|3978
1758180300000|2025-09-18 07:25:00|6728.2|6725.4|6726.7|6723.9|6729.8|6726.3|6722.7|6719.9|410
1758180600000|2025-09-18 07:30:00|6726.4|6723.6|6725|6721.2|6726.8|6723.6|6721.5|6718.7|511
1758180900000|2025-09-18 07:35:00|6724.5|6721.7|6729.5|6725.7|6733|6729.4|6723.8|6720.8|1912
1758181200000|2025-09-18 07:40:00|6729.9|6726.1|6731.5|6727.7|6731.5|6728.7|6725.9|6723.1|256
1758181500000|2025-09-18 07:45:00|6730.6|6727.8|6731|6727.2|6731.2|6728.4|6726.8|6723.8|546
1758181800000|2025-09-18 07:50:00|6729.7|6726.9|6730|6727.2|6731.3|6727.5|6725.7|6722.9|440
1758182100000|2025-09-18 07:55:00|6730.3|6727.5|6729|6726.2|6735|6731.6|6728.7|6725.5|1544
1758182400000|2025-09-18 08:00:00|6730|6728.2|6728.5|6725.7|6732.8|6729.2|6726.4|6723.6|1406
1758182700000|2025-09-18 08:05:00|6729.3|6725.5|6739.5|6736.7|6739.6|6736.8|6727.5|6724.7|1286
1758183000000|2025-09-18 08:10:00|6739.7|6735.9|6739.9|6737.1|6743.3|6739.8|6737.1|6734.1|351
1758183300000|2025-09-18 08:15:00|6739.6|6736.8|6752.8|6750|6755.4|6751.8|6738.7|6735.9|598
1758183600000|2025-09-18 08:20:00|6753.2|6749.4|6755.5|6751.7|6767.9|6764.6|6748.1|6745.3|2143
1758183900000|2025-09-18 08:25:00|6755.9|6752.1|6753|6750.2|6758.9|6756.1|6752.7|6749.2|3117
1758184200000|2025-09-18 08:30:00|6752.7|6749.2|6757.8|6754|6761.3|6757.5|6752.7|6749.2|2856
1758184500000|2025-09-18 08:35:00|6757.5|6753.7|6762.8|6759|6764.7|6761.4|6755.9|6753|980
1758184800000|2025-09-18 08:40:00|6762.1|6759.3|6768.3|6765.5|6770.4|6767.6|6757.8|6754.6|1034
1758185100000|2025-09-18 08:45:00|6767.7|6764.5|6768.8|6766|6771.4|6768.1|6765.7|6762.1|722
1758185400000|2025-09-18 08:50:00|6769.1|6766.3|6777.2|6774.4|6782.8|6779.1|6769.1|6766.3|1059
1758185700000|2025-09-18 08:55:00|6777.4|6774.6|6774.6|6770.8|6778.8|6776|6774.1|6770.8|817
1758186000000|2025-09-18 09:00:00|6774.1|6771.3|6755|6752.2|6775.7|6772.7|6754.6|6750.8|3274
1758186300000|2025-09-18 09:05:00|6755.4|6752.6|6745|6742.2|6757.7|6754.2|6741.9|6738.9|2146
1758186600000|2025-09-18 09:10:00|6745.4|6742.6|6732.1|6729.3|6753.9|6750.6|6731.8|6729|1769
1758186900000|2025-09-18 09:15:00|6731.8|6729|6740.3|6736.5|6743.6|6740.3|6728.5|6725.7|2384
1758187200000|2025-09-18 09:20:00|6739.1|6736.3|6738.4|6735.6|6740.9|6737.3|6736.1|6733.3|494
1758187500000|2025-09-18 09:25:00|6738.8|6736|6735.7|6732.9|6739.3|6736|6734.8|6732|373
1758187800000|2025-09-18 09:30:00|6736.1|6732.3|6734.4|6731.6|6740.2|6736.6|6730.7|6727.9|905
1758188100000|2025-09-18 09:35:00|6735.6|6731.8|6727.4|6724.6|6737.3|6733.6|6726.4|6723.6|743
1758188400000|2025-09-18 09:40:00|6728.3|6724.5|6721|6718.2|6728.3|6725|6715.5|6712.5|3112
1758188700000|2025-09-18 09:45:00|6721.3|6718.5|6710.7|6707.9|6722.2|6718.9|6710.7|6707.9|2657
1758189000000|2025-09-18 09:50:00|6710.3|6707.5|6710.1|6707.3|6718.2|6714.6|6709.1|6706.3|554
1758189300000|2025-09-18 09:55:00|6709.8|6707|6708.6|6705.8|6712.3|6707.5|6706|6703.2|561
1758189600000|2025-09-18 10:00:00|6709.4|6705.6|6704.6|6701.8|6713|6710.2|6704.6|6701.8|604
1758189900000|2025-09-18 10:05:00|6704.9|6702.1|6719.2|6715.4|6719.2|6715.6|6704.2|6701.4|1668
1758190200000|2025-09-18 10:10:00|6718|6715.2|6719.6|6716.8|6721|6717.2|6715.7|6712.9|636
1758190500000|2025-09-18 10:15:00|6719.3|6716.5|6732.4|6729.6|6734.4|6730.6|6719.3|6716.3|944
1758190800000|2025-09-18 10:20:00|6732.8|6730|6748.1|6744.3|6749.2|6745.8|6731.8|6728.9|895
1758191100000|2025-09-18 10:25:00|6747.8|6744|6755.8|6752|6756.3|6753.5|6747.6|6744|718
1758191400000|2025-09-18 10:30:00|6756|6753.2|6752.8|6749|6763|6760.2|6750.3|6747|1600
1758191700000|2025-09-18 10:35:00|6752.6|6749.8|6751|6748.2|6757.5|6754.2|6749.7|6746.1|2585
1758192000000|2025-09-18 10:40:00|6750.7|6747.9|6748.8|6746|6754.3|6751.5|6747.7|6744.4|265
1758192300000|2025-09-18 10:45:00|6747.8|6745|6746.5|6743.7|6750|6747.2|6744|6740.4|264
1758192600000|2025-09-18 10:50:00|6746.4|6742.6|6750.3|6747.5|6750.4|6747.5|6744.1|6740.3|170
1758192900000|2025-09-18 10:55:00|6750.7|6747.9|6749.9|6746.1|6754.4|6750.7|6749.2|6746.1|645
1758193200000|2025-09-18 11:00:00|6750.6|6746.8|6762.8|6759|6763.9|6760.5|6750.6|6746.8|472
1758193500000|2025-09-18 11:05:00|6763|6760.2|6766.9|6763.1|6769|6766.2|6760.4|6756.6|498
1758193800000|2025-09-18 11:10:00|6767|6764.2|6764.1|6761.3|6769.9|6767.1|6763.3|6759.9|295
1758194100000|2025-09-18 11:15:00|6764.4|6761.6|6768.3|6765.5|6770.2|6766.9|6764|6760.2|471
1758194400000|2025-09-18 11:20:00|6769.3|6766.5|6769.6|6765.8|6770.6|6766.8|6766.8|6764|371
1758194700000|2025-09-18 11:25:00|6768.6|6765.5|6771.6|6768.8|6771.7|6768.8|6766.5|6762.7|150
1758195000000|2025-09-18 11:30:00|6771.3|6768.5|6783.3|6780.5|6785.3|6782.5|6771.3|6768.5|2083
1758195300000|2025-09-18 11:35:00|6783.2|6779.4|6794.1|6790.3|6795.7|6792.9|6783.1|6779.3|788
1758195600000|2025-09-18 11:40:00|6793.9|6791.1|6796|6792.2|6797.2|6794.4|6791.9|6788.6|1206
1758195900000|2025-09-18 11:45:00|6795.9|6793.1|6794.2|6791.4|6798.2|6795.4|6789.4|6785.6|379
1758196200000|2025-09-18 11:50:00|6794.5|6791.7|6791.2|6788.4|6794.9|6792.1|6789.5|6786.1|369
1758196500000|2025-09-18 11:55:00|6791.4|6787.6|6790.9|6788.1|6795.9|6793.1|6790.5|6787.2|398
1758196800000|2025-09-18 12:00:00|6790.2|6787.4|6791|6787.2|6792.7|6789.7|6783|6779.2|889
1758197100000|2025-09-18 12:05:00|6791.2|6788.4|6798|6794.2|6802.2|6799.4|6791|6787.2|711
1758197400000|2025-09-18 12:10:00|6798.2|6795.4|6798.8|6795|6800.1|6797.3|6796.2|6793.2|276
1758197700000|2025-09-18 12:15:00|6798.6|6795.8|6797.1|6793.3|6798.6|6795.8|6792.9|6789.3|414
1758198000000|2025-09-18 12:20:00|6796.9|6794.1|6798.2|6795.4|6799.5|6796.7|6796|6792.2|293
1758198300000|2025-09-18 12:25:00|6798|6794.2|6793.2|6790.4|6798|6795.2|6789.9|6786.3|815
1758198600000|2025-09-18 12:30:00|6793.7|6789.9|6789.5|6786.7|6796.8|6794|6788.2|6784.9|897
1758198900000|2025-09-18 12:35:00|6789.8|6787|6785.8|6783|6793.7|6790.9|6785.8|6782.2|468
1758199200000|2025-09-18 12:40:00|6786.1|6783.3|6796.1|6793.3|6798.2|6794.9|6782.9|6779.6|826
1758199500000|2025-09-18 12:45:00|6795.8|6792.3|6791.7|6788.9|6796.5|6793.3|6788.5|6785.7|596
1758199800000|2025-09-18 12:50:00|6792.2|6789.4|6789.8|6787|6792.2|6789.4|6788.2|6784.8|901
1758200100000|2025-09-18 12:55:00|6789.9|6786.1|6776.6|6772.8|6790.2|6787.4|6775.3|6772.5|1980
1758200400000|2025-09-18 13:00:00|6776.3|6772.5|6767.5|6764.7|6782.3|6779.5|6763.4|6760.6|2689
1758200700000|2025-09-18 13:05:00|6768.5|6765.7|6771|6767.2|6773.1|6769.3|6754.8|6751.8|2725
1758201000000|2025-09-18 13:10:00|6770.5|6767.7|6777.2|6774.4|6780.1|6776.3|6769|6766.1|1852
1758201300000|2025-09-18 13:15:00|6778.2|6775.4|6777|6774.2|6784.9|6781.4|6775.8|6773|933
1758201600000|2025-09-18 13:20:00|6776.6|6773.8|6766.3|6763.5|6776.6|6773.8|6763.9|6760.4|1462
1758201900000|2025-09-18 13:25:00|6767.8|6764|6770.1|6767.3|6770.9|6767.5|6766|6763.2|1042
1758202200000|2025-09-18 13:30:00|6771.1|6768.3|6774|6771.2|6775.5|6772.2|6763.7|6760.9|1270
1758202500000|2025-09-18 13:35:00|6774.8|6771|6771.8|6769|6784.3|6781|6771.1|6768.3|1024
1758202800000|2025-09-18 13:40:00|6772.9|6769.1|6775.1|6772.3|6783.1|6779.3|6771.7|6768.9|3161
1758203100000|2025-09-18 13:45:00|6776.3|6772.5|6761.7|6758.9|6776.3|6772.5|6760.8|6758|1134
1758203400000|2025-09-18 13:50:00|6761.3|6758.5|6763|6759.2|6766.6|6763|6754.3|6751.5|1299
1758203700000|2025-09-18 13:55:00|6762.3|6758.5|6766.9|6763.1|6769.7|6766.4|6760.8|6758|558
1758204000000|2025-09-18 14:00:00|6767.3|6763.5|6772.4|6769.6|6773.5|6770.6|6765.8|6763|1002
1758204300000|2025-09-18 14:05:00|6773.1|6770.3|6786.4|6783.6|6788|6784.5|6773.1|6770.3|1198
1758204600000|2025-09-18 14:10:00|6786.7|6783.9|6798.2|6795.4|6799.2|6796.4|6781.2|6778.4|3305
1758204900000|2025-09-18 14:15:00|6797.8|6794|6795.4|6792.6|6805.4|6802.6|6795.4|6791.7|3439
1758205200000|2025-09-18 14:20:00|6795.7|6792.9|6790|6787.2|6796.4|6793.6|6788.4|6785.1|1439
1758205500000|2025-09-18 14:25:00|6790.2|6786.4|6784.1|6781.3|6791.8|6789|6783.7|6780.3|882
1758205800000|2025-09-18 14:30:00|6784.4|6781.6|6787.8|6785|6790.1|6787|6782.4|6778.7|1307
1758206100000|2025-09-18 14:35:00|6788.1|6785.3|6785.6|6782.8|6790.3|6786.7|6779.1|6775.6|1557
1758206400000|2025-09-18 14:40:00|6787.2|6783.4|6784.2|6781.4|6787.9|6785.1|6781.5|6778.1|615
1758206700000|2025-09-18 14:45:00|6784.5|6781.7|6784.9|6782.1|6787.1|6784.3|6781|6777.4|1249
1758207000000|2025-09-18 14:50:00|6785.6|6781.8|6783.4|6780.6|6785.6|6782.2|6777.4|6774.5|761
1758207300000|2025-09-18 14:55:00|6783.9|6780.1|6772.2|6769.4|6786.9|6783.6|6767|6764.2|2270
1758207600000|2025-09-18 15:00:00|6773|6769.2|6759.2|6756.4|6777.8|6774.6|6759.2|6756.3|1286
1758207900000|2025-09-18 15:05:00|6759.6|6756.8|6737.1|6734.3|6790.1|6786.5|6730.4|6727.6|5650
1758208200000|2025-09-18 15:10:00|6737.2|6733.4|6728.7|6725.9|6737.9|6734.6|6720.4|6717.6|3790
1758208500000|2025-09-18 15:15:00|6729.4|6726.6|6716.9|6713.1|6733.9|6730.6|6714.4|6711.6|1345
1758208800000|2025-09-18 15:20:00|6716.6|6712.8|6721.6|6718.8|6722.4|6718.8|6710.9|6708.1|1350
1758209100000|2025-09-18 15:25:00|6722.4|6718.6|6720.7|6717.9|6730.5|6726.9|6716.9|6714.1|2341
1758209400000|2025-09-18 15:30:00|6721.5|6717.7|6719.2|6715.4|6724.5|6720.9|6712.9|6710.1|2751
1758209700000|2025-09-18 15:35:00|6717.7|6714.9|6720.4|6717.6|6723.2|6719.5|6716.3|6713.5|887
1758210000000|2025-09-18 15:40:00|6720.1|6717.3|6723.4|6720.6|6729.9|6726.3|6719.4|6716.6|1726
1758210300000|2025-09-18 15:45:00|6722.4|6719.6|6728.2|6724.4|6736.8|6733|6721.5|6718.7|1115
1758210600000|2025-09-18 15:50:00|6727.9|6724.1|6723.3|6720.5|6728.9|6725.6|6717.7|6714.9|3049
1758210900000|2025-09-18 15:55:00|6723.7|6720.9|6733.4|6730.6|6737.5|6734.2|6723.3|6720.5|835
1758211200000|2025-09-18 16:00:00|6733.7|6730.9|6711.3|6708.5|6735.9|6732.2|6710.4|6707.6|2449
1758211500000|2025-09-18 16:05:00|6712.3|6709.5|6716|6713.2|6719.2|6715.5|6712.3|6709.4|592
1758211800000|2025-09-18 16:10:00|6715.6|6712.8|6716.2|6713.4|6720.6|6717.8|6715|6712.2|1425
1758212100000|2025-09-18 16:15:00|6715.5|6712.7|6715.6|6712.8|6716.4|6713.4|6709.5|6706.7|540
1758212400000|2025-09-18 16:20:00|6715.3|6712.5|6717.5|6713.7|6718.5|6714.9|6712.6|6709.8|420
1758212700000|2025-09-18 16:25:00|6716.7|6713.9|6717.3|6714.5|6721.5|6717.9|6714.7|6711.7|607
1758213000000|2025-09-18 16:30:00|6716.7|6713.9|6718.7|6715.9|6719.5|6716.2|6713.7|6710.9|1750
1758213300000|2025-09-18 16:35:00|6719.5|6715.7|6725.5|6721.7|6725.5|6721.9|6718.7|6715.7|516
1758213600000|2025-09-18 16:40:00|6724.7|6721.9|6722.7|6719.9|6725.5|6721.9|6719.3|6716.5|504
1758213900000|2025-09-18 16:45:00|6723|6720.2|6721.5|6717.7|6724.5|6720.9|6720|6717.2|442
1758214200000|2025-09-18 16:50:00|6720.6|6717.8|6712.6|6709.8|6721.5|6717.8|6712.6|6709.8|648
1758214500000|2025-09-18 16:55:00|6712.3|6709.5|6712.4|6708.6|6718.6|6715.8|6710.6|6707.8|451
1758214800000|2025-09-18 17:00:00|6711.3|6708.5|6706.6|6703.8|6715.5|6711.7|6705.2|6702.4|702
1758215100000|2025-09-18 17:05:00|6706.9|6704.1|6707.1|6703.3|6711|6707.8|6704.3|6701.5|586
1758215400000|2025-09-18 17:10:00|6705.6|6702.8|6700|6697.2|6708.4|6704.8|6695.9|6693.1|975
1758215700000|2025-09-18 17:15:00|6700.3|6697.5|6703.6|6700.8|6705.4|6701.8|6698.6|6695.8|521
1758216000000|2025-09-18 17:20:00|6703.2|6700.4|6699.1|6696.3|6704.4|6701.4|6697.2|6694.4|995
1758216300000|2025-09-18 17:25:00|6699.2|6696.4|6694.1|6691.3|6699.2|6696.4|6694.1|6691.3|819
1758216600000|2025-09-18 17:30:00|6692.1|6689.3|6690.9|6688.1|6695.8|6692.3|6688.2|6685.4|644
1758216900000|2025-09-18 17:35:00|6691.2|6688.4|6696.1|6692.3|6698|6694.2|6691.2|6688.4|733
1758217200000|2025-09-18 17:40:00|6694.9|6692.1|6688.3|6685.5|6697.1|6693.5|6688.3|6685.5|423
1758217500000|2025-09-18 17:45:00|6688.6|6685.8|6691.9|6689.1|6696.1|6693.1|6688.6|6685.8|614
1758217800000|2025-09-18 17:50:00|6691.6|6688.8|6695.6|6692.8|6698.1|6694.8|6690.3|6687.3|621
1758218100000|2025-09-18 17:55:00|6695.2|6692.4|6695.6|6692.8|6698.1|6695.1|6694.2|6691.3|411
1758218400000|2025-09-18 18:00:00|6695.9|6693.1|6699.6|6696.8|6702.1|6698.4|6695.6|6692.8|673
1758218700000|2025-09-18 18:05:00|6700.2|6697.4|6712.3|6708.5|6715.3|6712|6699.2|6696.4|1226
1758219000000|2025-09-18 18:10:00|6711.2|6708.4|6706.4|6703.6|6711.4|6708.4|6706.1|6703.3|591
1758219300000|2025-09-18 18:15:00|6707.5|6703.7|6709.4|6706.6|6714.2|6710.4|6706.4|6703.6|517
1758219600000|2025-09-18 18:20:00|6709.1|6706.3|6712.5|6709.7|6715|6711.7|6705.2|6702.4|1181
1758219900000|2025-09-18 18:25:00|6713.6|6709.8|6711.8|6709|6714.2|6711.4|6708.2|6704.9|3147
1758220200000|2025-09-18 18:30:00|6713.2|6710.4|6715.6|6712.8|6716.8|6714|6710.7|6707.9|710
1758220500000|2025-09-18 18:35:00|6716.6|6713.8|6718.6|6715.8|6722.9|6719.5|6714.6|6711.8|677
1758220800000|2025-09-18 18:40:00|6720|6716.2|6716.7|6713.9|6720|6716.8|6714.7|6711.9|194
1758221100000|2025-09-18 18:45:00|6716.4|6712.6|6718.8|6716|6719.8|6716.9|6715.7|6712.6|121
1758221400000|2025-09-18 18:50:00|6719|6716.2|6723.1|6719.3|6723.5|6720.7|6717.1|6713.5|158
1758221700000|2025-09-18 18:55:00|6722.9|6720.1|6724.4|6721.6|6725.4|6722.6|6722.6|6719.3|322
1758222000000|2025-09-18 19:00:00|6725.1|6720.6|6724.2|6720.4|6726.7|6723.8|6724|6720.4|724
1758222300000|2025-09-18 19:05:00|6724|6720.2|6723.4|6719.6|6724.3|6721.5|6722.8|6719.6|137
1758222600000|2025-09-18 19:10:00|6723.2|6720.4|6720.7|6716.9|6723.4|6720.4|6719.2|6715.6|93
1758222900000|2025-09-18 19:15:00|6720.8|6718|6720|6717.2|6721.9|6718.8|6718.2|6714.6|209
1758223200000|2025-09-18 19:20:00|6720.3|6717.5|6720.4|6717.6|6721.3|6718.5|6719|6715.8|152
1758223500000|2025-09-18 19:25:00|6720.7|6716.9|6720.5|6717.7|6721.4|6718.6|6719|6715.5|126
1758223800000|2025-09-18 19:30:00|6720.9|6718.1|6719.6|6716.8|6722.5|6719.7|6719.1|6715.9|56
1758224100000|2025-09-18 19:35:00|6718.9|6716.1|6719.5|6716.7|6721.2|6718.1|6718.5|6715.3|99
1758224400000|2025-09-18 19:40:00|6719.8|6717|6719.5|6716.7|6721.1|6718.1|6718.5|6715.3|37
1758224700000|2025-09-18 19:45:00|6719.4|6715.6|6719.8|6717|6720.5|6717.7|6718.4|6714.6|83
1758225000000|2025-09-18 19:50:00|6719.4|6715.6|6720.2|6716.4|6721.4|6718.4|6719.4|6715.6|84
1758225300000|2025-09-18 19:55:00|6719.9|6717.1|6720.6|6717.8|6721.6|6718.8|6718.9|6715.4|131
1758225600000|2025-09-18 20:00:00|6720.9|6718.1|6721.8|6718|6724.4|6721.3|6720.6|6717.7|80
1758225900000|2025-09-18 20:05:00|6722.1|6719|6721.8|6719|6723.1|6720.3|6721.8|6718|27
1758226200000|2025-09-18 20:10:00|6721.4|6718|6720.8|6718|6722.4|6719.6|6719.8|6717|24
1758226500000|2025-09-18 20:15:00|6721.1|6718.3|6719.5|6715.7|6721.6|6718.8|6717.6|6714.7|57
1758226800000|2025-09-18 20:20:00|6719|6716.2|6719.4|6716.6|6720.5|6717.3|6718.4|6715.6|290
1758227100000|2025-09-18 20:25:00|6719.1|6715.3|6717.4|6714.6|6719.5|6716.6|6717.4|6714.3|350
1758227400000|2025-09-18 20:30:00|6718.1|6714.3|6718|6714.2|6718.1|6714.6|6715.4|6712.3|20
1758227700000|2025-09-18 20:35:00|6717.4|6714.6|6714.8|6712|6718|6714.6|6714.8|6711.9|55
1758228000000|2025-09-18 20:40:00|6714.3|6711.5|6716.2|6713.4|6718.7|6715.4|6714.3|6711.5|417
1758228300000|2025-09-18 20:45:00|6716.7|6712.9|6715.6|6712.8|6717.3|6713.8|6715.6|6712.5|145
1758228600000|2025-09-18 20:50:00|6715.2|6712.4|6717.2|6714.4|6718.8|6715|6714.8|6711|173
1758228900000|2025-09-18 20:55:00|6716.7|6713.9|6715.1|6712.3|6717.1|6714.3|6714.4|6711|309
1758229200000|2025-09-18 21:00:00|6714.4|6711.3|6714.6|6710.8|6714.6|6711.3|6713.4|6709.6|11
1758229500000|2025-09-18 21:05:00|6714.5|6710.7|6714.9|6711.1|6714.9|6711.1|6714.5|6710.7|3
1758229800000|2025-09-18 21:10:00|6714.2|6710.4|6714.2|6710.4|6714.2|6710.4|6714.2|6710.4|0
1758230100000|2025-09-18 21:15:00|6714.3|6710.5|6714.7|6710.9|6714.7|6710.9|6714.3|6710.5|0
1758230400000|2025-09-18 21:20:00|6713.7|6709.9|6713.7|6709.9|6713.7|6709.9|6713.7|6709.9|3
1758230700000|2025-09-18 21:25:00|6713.9|6710.1|6714.4|6710.6|6714.4|6710.6|6713.9|6710.1|0
1758231000000|2025-09-18 21:30:00|6716.7|6708.9|6715.6|6711.8|6716.7|6711.8|6715.2|6708.9|8
1758231300000|2025-09-18 21:35:00|6715.9|6712.1|6715.8|6712|6715.9|6712.1|6715.8|6712|1
1758232200000|2025-09-18 21:50:00|6715.5|6711.7|6715.5|6711.7|6717|6711.7|6715.5|6709.2|8
1758232500000|2025-09-18 21:55:00|6715.4|6711.6|6715.4|6711.6|6715.4|6711.6|6714.9|6711.1|0
1758240000000|2025-09-19 00:00:00|6710.1|6707.3|6707.5|6703.7|6711.5|6708.4|6706.6|6703.1|382
1758240300000|2025-09-19 00:05:00|6707.6|6704.8|6712.2|6709.4|6712.5|6709.4|6706.2|6702.7|56
1758240600000|2025-09-19 00:10:00|6712|6709.2|6713.5|6710.7|6715|6711.7|6711.1|6707.9|140
1758240900000|2025-09-19 00:15:00|6714.4|6710.6|6710|6706.2|6714.4|6710.6|6708.4|6705.6|32
1758241200000|2025-09-19 00:20:00|6709.4|6706.6|6710|6706.2|6710.3|6707.3|6709.1|6706.2|14
1758241500000|2025-09-19 00:25:00|6709.8|6707|6711.5|6707.7|6711.5|6708|6709.1|6705.9|11
1758241800000|2025-09-19 00:30:00|6712.5|6708.7|6712.2|6709.4|6712.5|6709.7|6711.5|6707.7|109
1758242100000|2025-09-19 00:35:00|6711.8|6709|6710.8|6708|6713.3|6709.5|6710.2|6707.4|23
1758242400000|2025-09-19 00:40:00|6711.3|6707.5|6707.5|6704.7|6711.3|6708|6707.5|6704.7|16
1758242700000|2025-09-19 00:45:00|6707.2|6704.4|6716.5|6713.7|6719.7|6716.7|6706.8|6704|619
1758243000000|2025-09-19 00:50:00|6716.2|6713.4|6713.8|6711|6718.3|6714.5|6712.8|6709.9|148
1758243300000|2025-09-19 00:55:00|6714.1|6711.3|6714.3|6710.5|6715|6712|6713.8|6710.5|22
1758243600000|2025-09-19 01:00:00|6713.5|6710.7|6715.7|6711.9|6718|6715|6706.5|6703.7|594
1758243900000|2025-09-19 01:05:00|6716|6712.2|6716.8|6714|6721.9|6718.3|6715.2|6712.2|56
1758244200000|2025-09-19 01:10:00|6716.4|6713.6|6716.1|6713.3|6718.9|6715.3|6715.4|6712.1|41
1758244500000|2025-09-19 01:15:00|6716.4|6712.6|6717.4|6713.6|6717.8|6714.7|6713.8|6710.6|17
1758244800000|2025-09-19 01:20:00|6716.5|6713.7|6719.1|6716.3|6723.1|6719.9|6715.5|6712.7|75
1758245100000|2025-09-19 01:25:00|6719.5|6715.7|6718.1|6715.3|6719.5|6716.3|6717.1|6713.7|28
1758245400000|2025-09-19 01:30:00|6719.5|6715.7|6718.5|6714.7|6720.5|6717.3|6715.5|6711.7|45
1758245700000|2025-09-19 01:35:00|6718.7|6715.9|6718.1|6715.3|6720.5|6717.3|6717.7|6714.7|66
1758246000000|2025-09-19 01:40:00|6718.5|6714.7|6718.5|6714.7|6720.5|6717.3|6717.1|6713.7|53
1758246300000|2025-09-19 01:45:00|6718.7|6715.9|6718.4|6715.6|6721.4|6718.6|6717.4|6714.6|25
1758246600000|2025-09-19 01:50:00|6718.7|6715.9|6718|6714.2|6719.3|6715.9|6716|6712.7|78
1758246900000|2025-09-19 01:55:00|6718.3|6714.5|6716.5|6712.7|6718.4|6715.6|6715.4|6711.7|32
1758247200000|2025-09-19 02:00:00|6716.2|6712.4|6711.1|6708.3|6717.7|6714.9|6710.1|6707|60
1758247500000|2025-09-19 02:05:00|6710.1|6707.3|6704.1|6700.3|6711.1|6708.3|6701.1|6697.9|246
1758247800000|2025-09-19 02:10:00|6704.8|6701|6702.9|6700.1|6706.1|6702.7|6700.9|6698.1|53
1758248100000|2025-09-19 02:15:00|6703.7|6699.9|6703.4|6699.6|6704.1|6701|6701.8|6698.6|34
1758248400000|2025-09-19 02:20:00|6702.8|6700|6706.8|6703|6707|6703.7|6702.8|6700|18
1758248700000|2025-09-19 02:25:00|6706.5|6702.7|6705.6|6702.8|6708.8|6705.5|6705.3|6702.2|26
1758249000000|2025-09-19 02:30:00|6706.3|6702.5|6706.6|6702.8|6709|6706.2|6704.8|6701.5|76
1758249300000|2025-09-19 02:35:00|6706.3|6703.5|6702.6|6698.8|6707|6703.8|6702.3|6698.8|98
1758249600000|2025-09-19 02:40:00|6703|6699.2|6704.6|6701.8|6707|6704.1|6702.6|6699.2|23
1758249900000|2025-09-19 02:45:00|6704.3|6701.5|6704.8|6702|6705.6|6702.1|6703.5|6700.2|57
1758250200000|2025-09-19 02:50:00|6705.5|6702.7|6706.7|6702.9|6709|6706|6702.8|6697.9|580
1758250500000|2025-09-19 02:55:00|6706.8|6704|6703.8|6701|6706.8|6704|6701.1|6698.2|55
1758250800000|2025-09-19 03:00:00|6703.5|6700.7|6701.3|6698.5|6705|6702|6701.3|6698.2|46
1758251100000|2025-09-19 03:05:00|6701.6|6697.8|6700.1|6697.3|6702.3|6699.5|6699.1|6696.2|24
1758251400000|2025-09-19 03:10:00|6700.4|6697.6|6699.2|6696.4|6701.1|6698.3|6699.1|6695.5|105
1758251700000|2025-09-19 03:15:00|6699.3|6695.5|6700.5|6697.7|6701.5|6698.7|6699.3|6695.5|6
1758252000000|2025-09-19 03:20:00|6700.2|6697.4|6698.7|6694.9|6701.5|6698.7|6698.5|6694.9|21
1758252300000|2025-09-19 03:25:00|6698.5|6695.7|6696.5|6693.7|6699.5|6696.7|6695.5|6691.7|62
1758252600000|2025-09-19 03:30:00|6696.2|6693.4|6699.8|6696|6700.9|6698.1|6696.2|6692.9|10
1758252900000|2025-09-19 03:35:00|6699.9|6697.1|6703.2|6699.4|6703.4|6700.2|6698.1|6694.3|86
1758253200000|2025-09-19 03:40:00|6703|6700.2|6703.6|6700.8|6704.3|6701.5|6702.6|6699.4|9
1758253500000|2025-09-19 03:45:00|6703.3|6700.5|6701.2|6697.4|6703.3|6700.5|6700.5|6696.7|21
1758253800000|2025-09-19 03:50:00|6703.2|6699.4|6701.3|6698.5|6704|6701.2|6701.3|6698.4|49
1758254100000|2025-09-19 03:55:00|6701.6|6698.8|6701.9|6699.1|6702|6699.2|6700.2|6696.4|9
1758254400000|2025-09-19 04:00:00|6702.2|6698.4|6698.2|6694.4|6702.9|6700.1|6697.9|6694.4|27
1758254700000|2025-09-19 04:05:00|6698.5|6694.7|6698.5|6694.7|6699.3|6696.5|6696.9|6693.6|11
1758255000000|2025-09-19 04:10:00|6698.3|6695.5|6697.9|6695.1|6698.3|6695.5|6697.8|6694.1|3
1758255300000|2025-09-19 04:15:00|6697.2|6694.4|6692|6689.2|6698.5|6695.1|6689.7|6686.9|240
1758255600000|2025-09-19 04:20:00|6691.8|6688|6694.5|6690.7|6697.1|6694.2|6691.7|6688|662
1758255900000|2025-09-19 04:25:00|6694.8|6691|6695.2|6691.4|6695.8|6692.6|6693.7|6690.9|35
1758256200000|2025-09-19 04:30:00|6694.7|6691.9|6695.3|6691.5|6696.2|6692.9|6693.4|6690.6|39
1758256500000|2025-09-19 04:35:00|6694.7|6691.9|6695|6692.2|6695.3|6692.2|6694|6691.1|3
1758256800000|2025-09-19 04:40:00|6694.7|6691.9|6693.7|6690.9|6695.4|6692.6|6693.7|6690.4|16
1758257100000|2025-09-19 04:45:00|6693.4|6690.6|6695.4|6692.6|6696.8|6693.6|6693.4|6690.6|15
1758257400000|2025-09-19 04:50:00|6695.8|6693|6697.1|6693.3|6697.4|6694|6695.8|6693|6
1758257700000|2025-09-19 04:55:00|6695.8|6693|6698.7|6694.9|6699.7|6695.9|6695.2|6692.3|6
1758258000000|2025-09-19 05:00:00|6699.7|6695.9|6703.5|6699.7|6703.8|6700|6698.4|6695.5|54
1758258300000|2025-09-19 05:05:00|6703.1|6700.3|6703.2|6700.4|6706.8|6703|6703.1|6700.2|30
1758258600000|2025-09-19 05:10:00|6704|6700.2|6702.5|6698.7|6704.2|6700.5|6701.3|6698.4|30
1758258900000|2025-09-19 05:15:00|6702.8|6699|6701.2|6698.4|6703.3|6700.5|6700.7|6697.9|84
1758259200000|2025-09-19 05:20:00|6702.3|6698.5|6698.4|6695.6|6702.8|6699.1|6697.4|6694.6|92
1758259500000|2025-09-19 05:25:00|6698.7|6695.9|6698.7|6695.9|6701.2|6697.9|6698.1|6695.3|54
1758259800000|2025-09-19 05:30:00|6698|6695.2|6690.7|6686.9|6698.2|6695.2|6689.2|6686.3|253
1758260100000|2025-09-19 05:35:00|6689.6|6686.8|6682.3|6679.5|6689.7|6686.8|6680.6|6677.3|289
1758260400000|2025-09-19 05:40:00|6683.1|6679.3|6680.9|6677.1|6683.1|6679.5|6677.4|6674.6|190
1758260700000|2025-09-19 05:45:00|6679.7|6676.9|6683.7|6680.9|6685.2|6681.6|6679.4|6676.6|144
1758261000000|2025-09-19 05:50:00|6683.4|6680.6|6685.4|6682.6|6687.9|6684.1|6682.7|6679.9|42
1758261300000|2025-09-19 05:55:00|6687.2|6683.4|6684.4|6681.6|6688.2|6684.6|6684.4|6681.4|54
1758261600000|2025-09-19 06:00:00|6685.9|6682.1|6696.5|6693.7|6697.8|6694.2|6684.4|6681.6|147
1758261900000|2025-09-19 06:05:00|6696.7|6693.9|6693|6690.2|6697.5|6693.9|6692.7|6689.9|58
1758262200000|2025-09-19 06:10:00|6693.3|6690.5|6695.4|6692.6|6696.5|6692.9|6693|6690.2|45
1758262500000|2025-09-19 06:15:00|6695|6692.2|6694.3|6691.5|6700.5|6696.7|6693.6|6690.7|177
1758262800000|2025-09-19 06:20:00|6694|6691.2|6695.4|6691.6|6697.8|6694|6693.3|6690.5|128
1758263100000|2025-09-19 06:25:00|6694.3|6691.5|6694.2|6691.4|6697.4|6694.5|6690.3|6687.5|80
1758263400000|2025-09-19 06:30:00|6695.3|6691.5|6693.2|6690.4|6695.3|6692.4|6692.5|6689.5|61
1758263700000|2025-09-19 06:35:00|6692.5|6689.7|6691.4|6687.6|6693.3|6690.4|6689.9|6686.9|131
1758264000000|2025-09-19 06:40:00|6691.7|6687.9|6694.1|6690.3|6697.7|6694.5|6690.3|6687.5|249
1758264300000|2025-09-19 06:45:00|6693.8|6690|6699.4|6695.6|6699.4|6695.7|6689.1|6686.3|212
1758264600000|2025-09-19 06:50:00|6698.2|6695.4|6695.9|6693.1|6702.4|6698.8|6693.3|6690.5|296
1758264900000|2025-09-19 06:55:00|6696.7|6692.9|6698|6694.2|6701.4|6697.6|6691.9|6689.1|478
1758265200000|2025-09-19 07:00:00|6696.9|6694.1|6710.9|6707.1|6716.6|6713.7|6696.6|6693.8|1276
1758265500000|2025-09-19 07:05:00|6710.2|6707.4|6703.4|6699.6|6713.4|6710.6|6698.6|6695|1451
1758265800000|2025-09-19 07:10:00|6702.6|6699.8|6709.3|6705.5|6710.1|6706.8|6702.6|6699.8|237
1758266100000|2025-09-19 07:15:00|6709|6706.2|6708.5|6704.7|6710.2|6707.4|6706.9|6703.3|151
1758266400000|2025-09-19 07:20:00|6708.2|6705.4|6710.6|6706.8|6714.2|6710.5|6707.5|6703.7|260
1758266700000|2025-09-19 07:25:00|6710|6707.2|6707.8|6705|6711.5|6708.7|6707.8|6704.5|377
1758267000000|2025-09-19 07:30:00|6709|6705.2|6701.4|6698.6|6709|6705.3|6700.1|6696.5|1241
1758267300000|2025-09-19 07:35:00|6701.1|6698.3|6703.5|6700.7|6706.5|6703.7|6698.2|6694.7|224
1758267600000|2025-09-19 07:40:00|6703.9|6700.1|6698.7|6694.9|6704.6|6701.8|6698.1|6694.9|1563
1758267900000|2025-09-19 07:45:00|6699|6695.2|6693.9|6691.1|6702.1|6698.8|6692.3|6689.1|3085
1758268200000|2025-09-19 07:50:00|6694.2|6691.4|6692.5|6689.7|6697|6693.7|6688.5|6685.6|709
1758268500000|2025-09-19 07:55:00|6692.8|6690|6685|6682.2|6694.3|6691.4|6683.2|6680.4|1002
1758268800000|2025-09-19 08:00:00|6684.7|6681.9|6684.9|6682.1|6686|6682.2|6679.7|6676.9|299
1758269100000|2025-09-19 08:05:00|6686|6682.2|6685.2|6682.4|6691.3|6688.4|6684.5|6681.7|1624
1758269400000|2025-09-19 08:10:00|6684.5|6681.7|6687.5|6684.7|6689.3|6686|6681.2|6678.4|2047
1758269700000|2025-09-19 08:15:00|6685.5|6682.7|6687.7|6684.9|6693.8|6690.9|6682.5|6679.7|3335
1758270000000|2025-09-19 08:20:00|6688.1|6685.3|6684.8|6682|6688.7|6685.9|6682.8|6680|1702
1758270300000|2025-09-19 08:25:00|6685.1|6682.3|6683.1|6680.3|6686.7|6683.3|6679.5|6675.8|3958
1758270600000|2025-09-19 08:30:00|6682.8|6680|6666.7|6663.9|6683.1|6680.3|6666.7|6663.9|2768
1758270900000|2025-09-19 08:35:00|6666.8|6664|6668.8|6666|6672.8|6669|6665.4|6662.6|2442
1758271200000|2025-09-19 08:40:00|6669.9|6666.1|6678.4|6674.6|6680.5|6677|6667.8|6665|2284
1758271500000|2025-09-19 08:45:00|6677.6|6674.8|6678.2|6674.4|6679.5|6675.9|6673.8|6670.6|1092
1758271800000|2025-09-19 08:50:00|6677.7|6674.9|6667.7|6664.9|6678.5|6674.9|6667.4|6664.6|734
1758272100000|2025-09-19 08:55:00|6668.5|6664.7|6668.4|6665.6|6672.7|6668.9|6664.7|6661.9|3375
1758272400000|2025-09-19 09:00:00|6668.8|6666|6667.3|6664.5|6677.6|6674.6|6665.7|6662.2|1187
1758272700000|2025-09-19 09:05:00|6666.9|6664.1|6656.3|6653.5|6667.7|6664.5|6655.1|6652.3|2092
1758273000000|2025-09-19 09:10:00|6656.4|6653.6|6656.4|6653.6|6662.6|6658.9|6655.5|6652.7|1247
1758273300000|2025-09-19 09:15:00|6656.1|6653.3|6663.6|6659.8|6664.7|6660.9|6655.4|6652.6|833
1758273600000|2025-09-19 09:20:00|6661.7|6658.9|6660.7|6657.9|6662.1|6659.3|6657.7|6654.9|553
1758273900000|2025-09-19 09:25:00|6661.1|6658.3|6667|6664.2|6667|6664.2|6659.7|6656.9|759
1758274200000|2025-09-19 09:30:00|6667.4|6664.6|6674.4|6671.6|6674.7|6671.9|6665.3|6662.4|3094
1758274500000|2025-09-19 09:35:00|6673.3|6669.5|6666.1|6662.3|6674|6670.9|6665.6|6661.8|785
1758274800000|2025-09-19 09:40:00|6666.5|6662.7|6655.8|6653|6666.5|6663.6|6654.8|6651.8|1241
1758275100000|2025-09-19 09:45:00|6656.1|6653.3|6664.3|6661.5|6665.7|6662.9|6656.1|6653.3|1959
1758275400000|2025-09-19 09:50:00|6664.7|6661.9|6665.6|6662.8|6669.9|6666.1|6663.3|6660.5|684
1758275700000|2025-09-19 09:55:00|6665.2|6662.4|6663.9|6661.1|6668.1|6665.1|6662.9|6660.1|390
1758276000000|2025-09-19 10:00:00|6663.6|6660.8|6661.9|6659.1|6664.1|6660.8|6657.7|6654.9|715
1758276300000|2025-09-19 10:05:00|6662.9|6660.1|6658.9|6656.1|6664.7|6661.4|6656.9|6654.1|936
1758276600000|2025-09-19 10:10:00|6660.1|6656.3|6657.3|6654.5|6660.1|6657.1|6654.9|6652.1|436
1758276900000|2025-09-19 10:15:00|6656.9|6654.1|6650.9|6648.1|6659.4|6656.2|6650.3|6647.5|532
1758277200000|2025-09-19 10:20:00|6651.3|6648.5|6648.9|6646.1|6656.5|6652.3|6648.9|6646.1|1807
1758277500000|2025-09-19 10:25:00|6649.2|6646.4|6654.6|6651.8|6655.7|6652.4|6648.8|6646|428
1758277800000|2025-09-19 10:30:00|6654.2|6651.4|6659|6656.2|6662.7|6659.1|6653.2|6650.4|582
1758278100000|2025-09-19 10:35:00|6658.5|6655.7|6661.9|6659.1|6661.9|6659.1|6652.7|6649.5|775
1758278400000|2025-09-19 10:40:00|6661.2|6658.4|6681.4|6678.6|6682.1|6679.3|6661.2|6658.4|2347
1758278700000|2025-09-19 10:45:00|6680.4|6677.6|6685.1|6682.3|6689.1|6686.3|6679.3|6675.5|897
1758279000000|2025-09-19 10:50:00|6685.4|6682.6|6681.5|6678.7|6699.5|6695.9|6681.5|6677.7|2400
1758279300000|2025-09-19 10:55:00|6681.8|6679|6682.2|6679.4|6682.2|6679.4|6674.2|6670.7|471
1758279600000|2025-09-19 11:00:00|6681.8|6679|6683.8|6681|6684.8|6682|6675.5|6672.4|444
1758279900000|2025-09-19 11:05:00|6684.1|6681.3|6688.8|6686|6689.7|6686|6683.4|6680.6|247
1758280200000|2025-09-19 11:10:00|6689.8|6687|6690.9|6688.1|6693.6|6690.8|6688.8|6686|891
1758280500000|2025-09-19 11:15:00|6690.6|6687.8|6695.8|6693|6696.5|6693.7|6689.6|6686.3|792
1758280800000|2025-09-19 11:20:00|6695|6691.2|6696.8|6694|6698.4|6695.6|6694.8|6691.1|303
1758281100000|2025-09-19 11:25:00|6695.8|6693|6693.5|6690.7|6696.1|6693.3|6689.8|6686.5|1016
1758281400000|2025-09-19 11:30:00|6693.8|6691|6702|6698.2|6702.9|6700.1|6693.8|6690.7|516
1758281700000|2025-09-19 11:35:00|6701.9|6698.1|6694.3|6691.5|6701.9|6698.9|6692.5|6688.7|431
1758282000000|2025-09-19 11:40:00|6695|6692.2|6691.4|6688.6|6695|6692.2|6690.3|6686.5|248
1758282300000|2025-09-19 11:45:00|6692.1|6689.3|6708.7|6705.9|6708.7|6705.9|6690.6|6686.8|1506
1758282600000|2025-09-19 11:50:00|6708.2|6704.4|6689.5|6686.7|6708.7|6705.9|6688.7|6685.1|849
1758282900000|2025-09-19 11:55:00|6689.4|6686.6|6683.7|6680.9|6690.4|6687.6|6680.5|6676.8|511
1758283200000|2025-09-19 12:00:00|6682.7|6679.9|6678.7|6675.9|6683.7|6680.9|6674.5|6671.5|937
1758283500000|2025-09-19 12:05:00|6678.3|6675.5|6684.1|6681.3|6686.2|6682.4|6676.1|6673.3|364
1758283800000|2025-09-19 12:10:00|6683.4|6680.6|6671.3|6668.5|6684.2|6680.6|6670.3|6667.5|2642
1758284100000|2025-09-19 12:15:00|6671|6668.2|6676.9|6674.1|6682.5|6679.6|6671|6668.2|398
1758284400000|2025-09-19 12:20:00|6675.6|6671.8|6675|6672.2|6676.8|6673.5|6671.3|6668.5|431
1758284700000|2025-09-19 12:25:00|6675.5|6671.7|6672.9|6669.1|6677.8|6674.5|6671|6667.7|848
1758285000000|2025-09-19 12:30:00|6672|6669.2|6680.6|6677.8|6682.6|6679.2|6669|6665.5|804
1758285300000|2025-09-19 12:35:00|6680.7|6676.9|6681.5|6677.7|6685.5|6682.6|6678.2|6675.2|642
1758285600000|2025-09-19 12:40:00|6681.2|6678.4|6681.5|6678.7|6683.8|6680.7|6677.5|6674.7|364
1758285900000|2025-09-19 12:45:00|6681.2|6678.4|6679.4|6675.6|6681.6|6678.8|6673.5|6670.6|397
1758286200000|2025-09-19 12:50:00|6677.2|6674.4|6680.5|6677.7|6683.8|6680.4|6676.2|6673.4|445
1758286500000|2025-09-19 12:55:00|6680.2|6677.4|6687.1|6684.3|6690.8|6687.6|6679.5|6676.7|758
1758286800000|2025-09-19 13:00:00|6687.4|6684.6|6661|6657.2|6689.7|6686.7|6660.3|6657.2|1851
1758287100000|2025-09-19 13:05:00|6660|6657.3|6664|6661.2|6666.4|6662.6|6651.7|6648.9|2726
1758287400000|2025-09-19 13:10:00|6663.7|6660.9|6654.3|6651.5|6663.8|6660.9|6651|6648.2|1378
1758287700000|2025-09-19 13:15:00|6655.5|6651.7|6661.5|6657.7|6663.5|6659.8|6653.3|6650.5|1276
1758288000000|2025-09-19 13:20:00|6660.3|6657.5|6663.3|6660.5|6668.8|6665.1|6659|6656.2|1253
1758288300000|2025-09-19 13:25:00|6664.5|6660.7|6661.5|6658.7|6667.5|6663.7|6659.4|6656.6|950
1758288600000|2025-09-19 13:30:00|6662.6|6658.8|6670.2|6667.4|6678.1|6674.5|6657.5|6654.7|909
1758288900000|2025-09-19 13:35:00|6669.8|6667|6664.8|6662|6674.2|6671|6664.4|6661.5|314
1758289200000|2025-09-19 13:40:00|6664.4|6661.6|6656.3|6652.5|6669.3|6666.3|6651.8|6648.1|1013
1758289500000|2025-09-19 13:45:00|6655.8|6653|6661.4|6658.6|6664.8|6661|6653|6649.7|605
1758289800000|2025-09-19 13:50:00|6661.7|6658.9|6662.7|6658.9|6669.2|6666.3|6660.1|6657.2|1117
1758290100000|2025-09-19 13:55:00|6661.2|6658.4|6663.5|6660.7|6668.6|6664.8|6661.2|6658.4|610
1758290400000|2025-09-19 14:00:00|6663.3|6660.5|6652.2|6649.4|6663.9|6660.5|6646.4|6643.6|1237
1758290700000|2025-09-19 14:05:00|6651.8|6649|6658.5|6655.7|6663.4|6660.6|6651.8|6649|2248
1758291000000|2025-09-19 14:10:00|6658.9|6656.1|6664.9|6662.1|6668.4|6665.6|6655.7|6652.3|895
1758291300000|2025-09-19 14:15:00|6665.2|6662.4|6675.5|6672.7|6678.8|6676|6663.2|6659.4|1541
1758291600000|2025-09-19 14:20:00|6675.8|6672|6672.4|6669.6|6676.7|6673.9|6671.4|6668.1|929
1758291900000|2025-09-19 14:25:00|6672.3|6668.5|6681.8|6679|6682.8|6680|6670.8|6667.9|1109
1758292200000|2025-09-19 14:30:00|6682.8|6680|6682.4|6679.6|6696.1|6693.3|6682.3|6678.5|2877
1758292500000|2025-09-19 14:35:00|6681.4|6678.6|6656.9|6654.1|6682.4|6679.6|6656.3|6653.5|2940
1758292800000|2025-09-19 14:40:00|6657.9|6654.7|6655.4|6651.6|6665.9|6662.6|6652.9|6650.1|1912
1758293100000|2025-09-19 14:45:00|6654.5|6651.7|6661.8|6659|6665.2|6662.4|6654.5|6651.7|846
1758293400000|2025-09-19 14:50:00|6662.7|6658.9|6661.7|6657.9|6666|6662.7|6659.8|6657|600
1758293700000|2025-09-19 14:55:00|6660.5|6657.7|6658|6655.2|6666|6662.3|6656.4|6653.6|634
1758294000000|2025-09-19 15:00:00|6658.4|6655.6|6653.5|6650.7|6661.5|6657.7|6651.9|6649.1|653
1758294300000|2025-09-19 15:05:00|6653|6650.2|6650.6|6646.8|6657.5|6654.6|6648.1|6645.3|901
1758294600000|2025-09-19 15:10:00|6649.8|6647|6648.6|6644.8|6650.6|6647|6644.8|6642|897
1758294900000|2025-09-19 15:15:00|6647.5|6644.7|6653.4|6650.6|6656.6|6652.9|6644.4|6641.6|1648
1758295200000|2025-09-19 15:20:00|6653.1|6650.3|6633.9|6631.1|6653.1|6650.3|6631.4|6628.6|2908
1758295500000|2025-09-19 15:25:00|6634.5|6630.7|6631.7|6628.9|6638.3|6634.5|6628.5|6625.7|3026
1758295800000|2025-09-19 15:30:00|6630.7|6627.9|6616.6|6612.8|6632.6|6628.8|6605.1|6601.8|5570
1758296100000|2025-09-19 15:35:00|6616.5|6613.7|6629.1|6626.3|6636.4|6632.6|6615.7|6612.4|2604
1758296400000|2025-09-19 15:40:00|6629.9|6627.1|6623.4|6619.6|6631.3|6628.1|6618.7|6615.9|1322
1758296700000|2025-09-19 15:45:00|6622.6|6619.8|6628.2|6625.4|6633|6629.4|6621.6|6618.6|1219
1758297000000|2025-09-19 15:50:00|6627.9|6625.1|6633.3|6629.5|6637|6634.2|6627.7|6624.9|1599
1758297300000|2025-09-19 15:55:00|6632.4|6629.6|6629|6626.2|6635.6|6632.4|6626|6623|2738
1758297600000|2025-09-19 16:00:00|6629.1|6626.3|6633|6629.2|6633|6629.2|6623.5|6620.7|1826
1758297900000|2025-09-19 16:05:00|6633.7|6630.2|6630.2|6627.4|6637.7|6634.2|6627|6624.2|988
1758298200000|2025-09-19 16:10:00|6629.8|6627|6628.6|6624.8|6631.5|6627.8|6623.8|6621|1320
1758298500000|2025-09-19 16:15:00|6627.8|6625|6633|6629.2|6636.6|6633.4|6625.8|6623|507
1758298800000|2025-09-19 16:20:00|6632.7|6628.9|6625.2|6622.4|6633.1|6629.3|6622.6|6619.8|1213
1758299100000|2025-09-19 16:25:00|6626.4|6622.6|6630.6|6627.8|6633.8|6630|6624.6|6621.8|1223
1758299400000|2025-09-19 16:30:00|6630.9|6628.1|6627.6|6624.8|6633.8|6630.5|6627.6|6624.8|585
1758299700000|2025-09-19 16:35:00|6628.8|6625|6627.3|6624.5|6628.8|6625|6620.7|6617.9|2624
1758300000000|2025-09-19 16:40:00|6626.9|6624.1|6624.9|6622.1|6627.8|6624.1|6624.6|6621.8|421
1758300300000|2025-09-19 16:45:00|6625.3|6622.5|6623.6|6620.8|6631.8|6628.5|6623.6|6620.8|843
1758300600000|2025-09-19 16:50:00|6624.3|6621.5|6624|6621.2|6629.1|6625.3|6623.6|6620.7|2423
1758300900000|2025-09-19 16:55:00|6623.6|6620.8|6625.6|6622.8|6628.1|6624.8|6623.6|6620.8|350
1758301200000|2025-09-19 17:00:00|6626.6|6623.8|6629.9|6627.1|6630.8|6627.5|6620.6|6617.8|1781
1758301500000|2025-09-19 17:05:00|6631.7|6627.9|6631.8|6629|6635.9|6632.3|6627.9|6624.9|1096
1758301800000|2025-09-19 17:10:00|6631.4|6628.6|6627.8|6625|6633|6629.6|6626.5|6623.7|512
1758302100000|2025-09-19 17:15:00|6628.2|6625.4|6622.8|6620|6629.2|6625.8|6622|6619.2|489
1758302400000|2025-09-19 17:20:00|6622.4|6619.6|6622.8|6620|6622.8|6620|6619.4|6616.6|644
1758302700000|2025-09-19 17:25:00|6624.3|6620.5|6626.1|6623.3|6631|6627.2|6621.8|6619|2206
1758303000000|2025-09-19 17:30:00|6626.8|6624|6627.1|6624.3|6630.6|6627|6624.8|6621.4|779
1758303300000|2025-09-19 17:35:00|6626.8|6624|6632.2|6628.4|6634.9|6631.6|6626.8|6624|1300
1758303600000|2025-09-19 17:40:00|6631.4|6628.6|6631.5|6627.7|6633.2|6629.6|6628.3|6625.5|914
1758303900000|2025-09-19 17:45:00|6630.3|6627.5|6627.7|6623.9|6634.3|6631.4|6626|6623.2|577
1758304200000|2025-09-19 17:50:00|6627.4|6623.6|6629.7|6626.9|6631.5|6628.2|6626.7|6623.6|3289
1758304500000|2025-09-19 17:55:00|6628.7|6625.9|6630.7|6627.9|6633.6|6630.6|6628.7|6625.9|1175
1758304800000|2025-09-19 18:00:00|6630.4|6627.6|6629.1|6626.3|6635.1|6631.9|6627.1|6624.3|1250
1758305100000|2025-09-19 18:05:00|6628.7|6625.9|6627.7|6624.9|6631.1|6627.9|6626.1|6623.3|1265
1758305400000|2025-09-19 18:10:00|6627.4|6624.6|6624.9|6622.1|6627.9|6624.9|6624|6620.8|1870
1758305700000|2025-09-19 18:15:00|6626.2|6622.4|6621.9|6619.1|6627.5|6624.5|6621|6618|2059
1758306000000|2025-09-19 18:20:00|6622.3|6619.5|6623.7|6620.9|6624.8|6621.3|6622.3|6619|1102
1758306300000|2025-09-19 18:25:00|6623.4|6620.6|6625.7|6622.9|6628.1|6624.6|6620.4|6617.5|5256
1758306600000|2025-09-19 18:30:00|6625.4|6622.6|6624|6621.2|6626.1|6622.7|6618.8|6616|1976
1758306900000|2025-09-19 18:35:00|6625.1|6621.3|6624|6621.2|6626.4|6622.8|6622.3|6619.5|927
1758307200000|2025-09-19 18:40:00|6624.3|6621.5|6626.6|6623.8|6627.4|6624.1|6622.6|6619.8|413
1758307500000|2025-09-19 18:45:00|6626.9|6624.1|6623.3|6620.5|6627.6|6624.1|6622.6|6619.8|570
1758307800000|2025-09-19 18:50:00|6622.9|6620.1|6624.7|6621.9|6626.1|6622.5|6622.9|6620.1|525
1758308100000|2025-09-19 18:55:00|6625|6622.2|6627.3|6624.5|6629.2|6625.5|6625|6622.2|384
1758308400000|2025-09-19 19:00:00|6627.6|6624.8|6625.7|6622.9|6629.1|6625.5|6625.3|6622.5|172
1758308700000|2025-09-19 19:05:00|6627.1|6623.3|6625.6|6622.8|6627.8|6624.5|6625.3|6622.5|149
1758309000000|2025-09-19 19:10:00|6626.7|6622.9|6630.1|6626.3|6630.1|6626.3|6626.3|6622.9|236
1758309300000|2025-09-19 19:15:00|6629|6626.2|6627.7|6623.9|6630.1|6626.5|6625.2|6622.4|142
1758309600000|2025-09-19 19:20:00|6628.1|6624.3|6626|6623.2|6628.1|6624.5|6625.6|6622.8|63
1758309900000|2025-09-19 19:25:00|6625.6|6622.8|6627.7|6623.9|6628.8|6625.2|6625|6622.2|361
1758310200000|2025-09-19 19:30:00|6628.1|6624.3|6624.3|6621.5|6628.1|6624.3|6622.9|6620.1|156
1758310500000|2025-09-19 19:35:00|6623.9|6621.1|6622.3|6619.5|6624.8|6621.6|6622.1|6619.3|142
1758310800000|2025-09-19 19:40:00|6621.9|6619.1|6624.5|6621.7|6624.5|6621.7|6621.9|6619.1|70
1758311100000|2025-09-19 19:45:00|6623.8|6621|6620.8|6618|6624.8|6622|6619.5|6616.7|213
1758311400000|2025-09-19 19:50:00|6621.5|6618.7|6622|6618.2|6622.7|6619.4|6619.8|6617|200
1758311700000|2025-09-19 19:55:00|6621.4|6618.6|6619.6|6616.8|6621.6|6618.6|6618.4|6615.3|184
1758312000000|2025-09-19 20:00:00|6619.3|6616.5|6621.7|6617.9|6621.7|6617.9|6618.5|6614.9|65
1758312300000|2025-09-19 20:05:00|6620.9|6618.1|6621.9|6619.1|6622.6|6619.1|6620.2|6617.4|37
1758312600000|2025-09-19 20:10:00|6622.3|6619.5|6622.6|6619.8|6623.6|6619.8|6621.6|6618.8|317
1758312900000|2025-09-19 20:15:00|6621.9|6619.1|6622.7|6619.9|6623.8|6620|6620.9|6618.1|34
1758313200000|2025-09-19 20:20:00|6622.4|6619.6|6621.1|6618.3|6624.8|6621.2|6621.1|6618.3|41
1758313500000|2025-09-19 20:25:00|6622.1|6619.3|6623.8|6621|6625|6621.7|6622.1|6619.3|53
1758313800000|2025-09-19 20:30:00|6623.1|6620.3|6622.8|6619|6624.3|6621|6622|6619|60
1758314100000|2025-09-19 20:35:00|6622|6619.2|6620.5|6617.7|6623.6|6620|6620.5|6616.7|426
1758314400000|2025-09-19 20:40:00|6620.4|6617.6|6619.5|6615.7|6620.5|6617.7|6619.2|6615.7|29
1758314700000|2025-09-19 20:45:00|6619.2|6616.7|6618.7|6615.9|6619.7|6616.9|6618.5|6615.7|31
1758315000000|2025-09-19 20:50:00|6619|6616.2|6619.2|6616.4|6619.5|6616.7|6617.7|6614.9|80
1758315300000|2025-09-19 20:55:00|6618.8|6616|6620.5|6617.7|6620.5|6617.7|6618.8|6615.7|562
1758492000000|2025-09-21 22:00:00|6614.3|6610.5|6628.4|6624.6|6633.8|6629.4|6613.3|6607|152
1758492300000|2025-09-21 22:05:00|6629.4|6625.6|6633.6|6629.8|6634.3|6630.7|6628.6|6624.8|33
1758492600000|2025-09-21 22:10:00|6633.5|6629.7|6634.6|6630.8|6635.5|6631.7|6629.7|6625.9|113
1758492900000|2025-09-21 22:15:00|6633.5|6630.7|6634.8|6631|6635.6|6631.9|6633.5|6630.7|17
1758493200000|2025-09-21 22:20:00|6633.7|6630.9|6635.1|6631.3|6636.1|6632.5|6633.7|6630.9|20
1758493500000|2025-09-21 22:25:00|6634.8|6631|6633.7|6630.9|6635.2|6631.4|6633.7|6630.9|8
1758493800000|2025-09-21 22:30:00|6634.1|6631.3|6633.3|6630.5|6635.2|6631.4|6631.7|6628.9|53
1758494100000|2025-09-21 22:35:00|6633.7|6630.9|6629.7|6626.9|6633.7|6630.9|6629.7|6626.9|22
1758494400000|2025-09-21 22:40:00|6630.6|6626.8|6631.2|6627.4|6631.8|6628|6628.7|6625.9|4
1758494700000|2025-09-21 22:45:00|6631.1|6627.3|6634.1|6630.3|6634.1|6630.3|6629.6|6626.8|1
1758495000000|2025-09-21 22:50:00|6633|6630.2|6634.6|6631.8|6635.7|6631.9|6632.6|6629.8|21
1758495300000|2025-09-21 22:55:00|6634.2|6631.4|6634.2|6631.4|6634.6|6631.8|6634.2|6631.4|31
1758495600000|2025-09-21 23:00:00|6634.6|6631.8|6635.5|6631.7|6636.1|6632.4|6633|6630.2|64
1758495900000|2025-09-21 23:05:00|6635.1|6631.3|6635.4|6631.6|6635.5|6632.2|6633.1|6630.1|4
1758496200000|2025-09-21 23:10:00|6634.9|6631.1|6635.1|6631.3|6635.4|6631.6|6633.7|6630.5|0
1758496500000|2025-09-21 23:15:00|6635|6631.2|6634.6|6631.8|6635|6631.8|6633.2|6630.1|6
1758496800000|2025-09-21 23:20:00|6635.3|6631.5|6635.1|6631.3|6635.3|6631.6|6634|6631.2|2
1758497100000|2025-09-21 23:25:00|6634.5|6631.7|6634.7|6630.9|6635.1|6631.7|6633.8|6630.8|0
1758497400000|2025-09-21 23:30:00|6633.8|6631|6633.6|6630.8|6634.9|6631.2|6633|6630.1|6
1758497700000|2025-09-21 23:35:00|6633.9|6630.1|6634|6631.2|6634.3|6631.2|6633.1|6630.1|2
1758498000000|2025-09-21 23:40:00|6633.6|6630.8|6635.9|6633.1|6637.1|6633.5|6633.6|6630.7|8
1758498300000|2025-09-21 23:45:00|6636.7|6632.9|6635.7|6631.9|6637.1|6633.5|6635.3|6631.5|3
1758498600000|2025-09-21 23:50:00|6636.7|6632.9|6637.1|6634.3|6639.1|6635.5|6636.7|6632.9|7
1758498900000|2025-09-21 23:55:00|6637|6634.2|6637.1|6634.3|6639|6635.5|6637|6633.6|0
1758499200000|2025-09-22 00:00:00|6637.8|6634|6638|6635.2|6639.4|6635.6|6632.8|6629|52
1758499500000|2025-09-22 00:05:00|6636.7|6633.9|6635.6|6632.8|6638.4|6634.6|6632.6|6629.2|253
1758499800000|2025-09-22 00:10:00|6636|6633.2|6635.5|6631.7|6637.1|6634.3|6635.3|6631.7|25
1758500100000|2025-09-22 00:15:00|6635.3|6632.5|6637.3|6634.5|6637.5|6634.5|6635.3|6631.7|111
1758500400000|2025-09-22 00:20:00|6637.5|6633.7|6636.9|6634.1|6637.9|6635.1|6636.6|6632.8|49
1758500700000|2025-09-22 00:25:00|6637.3|6634.5|6636|6632.2|6637.3|6634.5|6635.9|6632.2|17
1758501000000|2025-09-22 00:30:00|6636.4|6632.6|6635.3|6632.5|6636.4|6632.9|6634.7|6631.2|29
1758501300000|2025-09-22 00:35:00|6635.7|6632.9|6634.7|6631.9|6636|6633.1|6634.7|6631.2|4
1758501600000|2025-09-22 00:40:00|6635.1|6632.3|6638.7|6634.9|6639.7|6636.7|6635.1|6631.9|370
1758501900000|2025-09-22 00:45:00|6638.5|6635.7|6638.7|6634.9|6639.7|6636.9|6637.7|6633.9|13
1758502200000|2025-09-22 00:50:00|6638.6|6635.9|6644.4|6640.6|6644.4|6641.1|6638.6|6635.6|65
1758502500000|2025-09-22 00:55:00|6642.9|6640.1|6643.3|6640.5|6644.7|6640.9|6641.9|6639.1|18
1758502800000|2025-09-22 01:00:00|6642.9|6640.1|6642.6|6638.8|6643.7|6640.1|6639.7|6636.9|202
1758503100000|2025-09-22 01:05:00|6643|6639.2|6645.1|6641.3|6645.1|6641.3|6639.8|6637|133
1758503400000|2025-09-22 01:10:00|6644.8|6641|6649.1|6646.3|6649.8|6646.3|6643.5|6640.7|130
1758503700000|2025-09-22 01:15:00|6649.5|6646.7|6648.9|6646.1|6650.8|6647.3|6646.7|6643.6|130
1758504000000|2025-09-22 01:20:00|6649.3|6646.5|6654.9|6651.1|6654.9|6651.3|6649.1|6645.6|293
1758504300000|2025-09-22 01:25:00|6655.2|6651.4|6656.4|6652.6|6658.5|6655|6654|6651|131
1758504600000|2025-09-22 01:30:00|6655.6|6652.8|6654.9|6651.1|6658.8|6655.4|6651.2|6648|80
1758504900000|2025-09-22 01:35:00|6654.5|6651.7|6657.6|6654.8|6659.4|6655.8|6653.2|6649.6|65
1758505200000|2025-09-22 01:40:00|6657.8|6654|6654.8|6652|6658.4|6655.4|6654.2|6650.7|30
1758505500000|2025-09-22 01:45:00|6655.2|6652.4|6655.8|6652|6656.4|6653.4|6653.6|6650|59
1758505800000|2025-09-22 01:50:00|6655.4|6651.6|6651.8|6649|6657|6654.2|6651.8|6649|39
1758506100000|2025-09-22 01:55:00|6651.9|6648.1|6651.3|6647.5|6652.9|6650|6650.6|6647.4|336
1758506400000|2025-09-22 02:00:00|6651.7|6648.5|6656.5|6652.7|6656.5|6653.7|6651.7|6648.5|77
1758506700000|2025-09-22 02:05:00|6655.5|6652.9|6656.7|6652.9|6657.9|6655|6655.5|6652.9|27
1758507000000|2025-09-22 02:10:00|6656.4|6653.6|6659.5|6656.7|6660.3|6657.5|6655.7|6652.9|65
1758507300000|2025-09-22 02:15:00|6659.1|6656.3|6657.4|6654.6|6659.5|6656.7|6656.4|6653.2|487
1758507600000|2025-09-22 02:20:00|6657|6654.2|6657.1|6654.3|6658.2|6655.4|6656.6|6653.6|127
1758507900000|2025-09-22 02:25:00|6657.5|6654.7|6659.5|6656.7|6660.3|6657.5|6657.5|6654|109
1758508200000|2025-09-22 02:30:00|6659.8|6656|6659.5|6655.7|6660.3|6657.5|6658.3|6655|218
1758508500000|2025-09-22 02:35:00|6659.1|6656.3|6655.6|6652.8|6659.1|6656.3|6655.2|6652.3|122
1758508800000|2025-09-22 02:40:00|6655.2|6652.4|6654.2|6650.4|6655.6|6652.8|6652.8|6649.4|77
1758509100000|2025-09-22 02:45:00|6653.6|6650.8|6654.6|6650.8|6655.6|6652.2|6652.6|6649.8|114
1758509400000|2025-09-22 02:50:00|6653.6|6649.8|6656.4|6652.6|6657|6653.3|6651.4|6648.6|103
1758509700000|2025-09-22 02:55:00|6655.6|6651.8|6652|6649.2|6657.1|6654.3|6652|6649.2|169
1758510000000|2025-09-22 03:00:00|6651.4|6647.6|6653.5|6650.7|6654.8|6651.6|6651|6647.6|81
1758510300000|2025-09-22 03:05:00|6654.7|6650.9|6656.6|6653.8|6658.8|6655|6653.9|6650.5|150
1758510600000|2025-09-22 03:10:00|6656.2|6653.4|6658.2|6655.4|6661.4|6657.8|6656.2|6653.4|110
1758510900000|2025-09-22 03:15:00|6658.7|6654.9|6657|6654.2|6659.2|6656.2|6656.6|6653.8|139
1758511200000|2025-09-22 03:20:00|6656.6|6653.8|6658.7|6654.9|6659.1|6656.2|6656.2|6652.9|65
1758511500000|2025-09-22 03:25:00|6658.2|6655.4|6659.5|6656.7|6661.5|6658.2|6658.2|6655.4|35
1758511800000|2025-09-22 03:30:00|6660.2|6657.4|6661.1|6657.3|6661.1|6657.4|6659.4|6656.3|2
1758512100000|2025-09-22 03:35:00|6660.2|6657.4|6662.3|6659.5|6664.1|6660.9|6660.2|6657.3|90
1758512400000|2025-09-22 03:40:00|6662.8|6660|6662|6659.2|6663.2|6660|6661|6657.9|7
1758512700000|2025-09-22 03:45:00|6661.9|6659.1|6662.9|6660.1|6662.9|6660.1|6661.9|6658.3|138
1758513000000|2025-09-22 03:50:00|6663.2|6660.4|6662.1|6658.3|6663.2|6660.4|6661.2|6658.2|12
1758513300000|2025-09-22 03:55:00|6662.5|6658.7|6660.1|6656.3|6662.5|6658.7|6660|6656.3|7
1758513600000|2025-09-22 04:00:00|6660|6657.2|6659.8|6657|6660.8|6658|6658.8|6655.6|14
1758513900000|2025-09-22 04:05:00|6660.8|6658|6657.6|6653.8|6660.8|6658|6657.6|6653.8|32
1758514200000|2025-09-22 04:10:00|6658.6|6654.8|6658.5|6654.7|6659.6|6656.6|6658.4|6653.8|1
1758514500000|2025-09-22 04:15:00|6658.3|6655.5|6659.5|6655.7|6659.5|6656.5|6658.3|6654.7|5
1758514800000|2025-09-22 04:20:00|6659.3|6655.5|6658.3|6654.5|6659.3|6656.2|6657.3|6653.5|3
1758515100000|2025-09-22 04:25:00|6658.4|6655.6|6658.5|6655.7|6658.9|6656|6658.3|6654.5|27
1758515400000|2025-09-22 04:30:00|6658.3|6654.7|6659.7|6656.9|6659.7|6656.9|6655.5|6652.7|62
1758515700000|2025-09-22 04:35:00|6659.9|6657.1|6660.1|6657.3|6660.3|6657.3|6659.8|6656.5|12
1758516000000|2025-09-22 04:40:00|6659.9|6657.1|6659.1|6656.3|6660.1|6657.1|6659.1|6655.5|5
1758516300000|2025-09-22 04:45:00|6660.3|6656.5|6660.5|6657.7|6661.8|6658.5|6660.1|6656.5|7
1758516600000|2025-09-22 04:50:00|6660.1|6657.3|6660.7|6657.9|6660.7|6657.9|6660.1|6657.3|18
1758516900000|2025-09-22 04:55:00|6661.1|6658.3|6662.1|6659.3|6662.7|6659.5|6661.1|6657.7|3
1758517200000|2025-09-22 05:00:00|6663.2|6659.4|6663.3|6659.5|6664.3|6661|6661.6|6658.8|99
1758517500000|2025-09-22 05:05:00|6663.6|6660.8|6667.2|6663.4|6667.2|6664|6663.6|6660.8|14
1758517800000|2025-09-22 05:10:00|6666.7|6662.9|6667.4|6664.6|6667.6|6664.6|6664.2|6661.4|141
1758518100000|2025-09-22 05:15:00|6667|6664.2|6665.1|6661.3|6667.9|6664.9|6665|6661.3|154
1758518400000|2025-09-22 05:20:00|6665|6662.2|6664.2|6660.4|6665.2|6662.4|6664.1|6660.3|105
1758518700000|2025-09-22 05:25:00|6663|6660.2|6665.6|6662.8|6666|6663.2|6663|6659.4|31
1758519000000|2025-09-22 05:30:00|6666.1|6662.3|6667|6664.2|6672|6669.2|6666|6662.3|481
1758519300000|2025-09-22 05:35:00|6667.2|6664.4|6661.5|6657.7|6667.6|6664.8|6661|6657.3|208
1758519600000|2025-09-22 05:40:00|6661|6658.2|6659.6|6656.8|6666.5|6663.2|6659|6655.4|492
1758519900000|2025-09-22 05:45:00|6659.2|6656.4|6661.9|6658.1|6662|6659.2|6659.2|6655.6|67
1758520200000|2025-09-22 05:50:00|6661.7|6658.9|6658.3|6654.5|6662.3|6659.5|6657.6|6654.5|152
1758520500000|2025-09-22 05:55:00|6657.6|6654.8|6659.5|6655.7|6659.5|6656.5|6657.3|6653.7|27
1758520800000|2025-09-22 06:00:00|6659.9|6656.1|6655.9|6653.1|6661.3|6658.5|6654.9|6651.7|356
1758521100000|2025-09-22 06:05:00|6655.5|6651.7|6656.8|6654|6657|6654.2|6654|6651.1|64
1758521400000|2025-09-22 06:10:00|6656.4|6653.6|6658.3|6654.5|6659|6656.2|6655|6651.7|355
1758521700000|2025-09-22 06:15:00|6658.2|6655.4|6654.9|6651.1|6658.5|6655.4|6654.7|6651.1|84
1758522000000|2025-09-22 06:20:00|6655.2|6652.4|6662.3|6659.5|6662.3|6659.5|6654.4|6651.3|163
1758522300000|2025-09-22 06:25:00|6662.5|6659.7|6659.8|6657|6664.3|6661.5|6659.4|6655.7|342
1758522600000|2025-09-22 06:30:00|6660.2|6657.4|6665.7|6662.9|6666.4|6663.2|6660.2|6657.4|141
1758522900000|2025-09-22 06:35:00|6665.3|6662.5|6678.3|6675.5|6679.5|6676.1|6665.3|6662.5|1196
1758523200000|2025-09-22 06:40:00|6678.5|6674.7|6671.8|6669|6679.9|6677.1|6670.9|6667.2|441
1758523500000|2025-09-22 06:45:00|6671.9|6669.1|6674.9|6672.1|6674.9|6672.1|6670.9|6667.2|311
1758523800000|2025-09-22 06:50:00|6675|6672.2|6668.9|6666.1|6677.1|6674.3|6668.6|6665.1|619
1758524100000|2025-09-22 06:55:00|6669.9|6666.5|6666.5|6662.7|6671.5|6668.2|6665.4|6662.1|611
1758524400000|2025-09-22 07:00:00|6666.1|6662.3|6665.9|6663.1|6671.3|6668.5|6661.9|6658.3|364
1758524700000|2025-09-22 07:05:00|6666.3|6662.5|6661.9|6659.1|6668.6|6665.8|6659.8|6656.5|193
1758525000000|2025-09-22 07:10:00|6662.3|6658.5|6657.6|6653.8|6662.3|6659.5|6654.7|6651.4|637
1758525300000|2025-09-22 07:15:00|6656.6|6652.8|6653.4|6649.6|6657.8|6654.4|6651.8|6648|419
1758525600000|2025-09-22 07:20:00|6653.8|6650|6653.7|6650.9|6654.9|6652|6646.7|6643.2|463
1758525900000|2025-09-22 07:25:00|6654.6|6650.8|6662|6659.2|6662.9|6659.7|6653.7|6650.8|658
1758526200000|2025-09-22 07:30:00|6662.2|6659.4|6662.2|6659.4|6665.4|6661.6|6659.2|6656.4|291
1758526500000|2025-09-22 07:35:00|6664.3|6660.5|6669.9|6667.1|6674.9|6671.2|6663.8|6660.5|504
1758526800000|2025-09-22 07:40:00|6669.5|6666.7|6672.1|6669.3|6673.3|6670.2|6667.9|6665|445
1758527100000|2025-09-22 07:45:00|6671.7|6668.9|6667|6664.2|6671.9|6668.9|6666.2|6662.7|414
1758527400000|2025-09-22 07:50:00|6667.8|6665|6654.1|6651.3|6667.8|6665|6651.9|6649.1|790
1758527700000|2025-09-22 07:55:00|6653.7|6650.9|6654.4|6651.6|6658.8|6655.6|6650.6|6647.8|1021
1758528000000|2025-09-22 08:00:00|6654.8|6652|6652.4|6649.6|6656.4|6653.6|6644.6|6641.8|1312
1758528300000|2025-09-22 08:05:00|6652.8|6650|6653.6|6649.8|6657.4|6654.2|6650.7|6647.9|201
1758528600000|2025-09-22 08:10:00|6652.7|6649.9|6652.7|6649.9|6655.4|6651.7|6649.7|6646.9|356
1758528900000|2025-09-22 08:15:00|6653.6|6649.8|6649.1|6645.3|6654.6|6651.7|6645.1|6641.8|1544
1758529200000|2025-09-22 08:20:00|6649.5|6645.7|6651.6|6648.8|6654.5|6650.7|6648.6|6645.7|546
1758529500000|2025-09-22 08:25:00|6652.4|6649.6|6655.2|6652.4|6655.9|6652.8|6645.9|6643|6897
1758529800000|2025-09-22 08:30:00|6656|6653.2|6644.7|6641.9|6656.9|6653.2|6639|6636.1|4925
1758530100000|2025-09-22 08:35:00|6644.5|6640.7|6635|6632.2|6648.4|6644.8|6633.7|6630.9|1280
1758530400000|2025-09-22 08:40:00|6636|6633.2|6629.4|6626.6|6636|6633.2|6627.2|6624.4|1847
1758530700000|2025-09-22 08:45:00|6630.3|6626.5|6629.2|6626.4|6632.3|6628.6|6626.2|6623.4|284
1758531000000|2025-09-22 08:50:00|6628.8|6626|6632.5|6629.7|6633.3|6630.4|6628.8|6626|482
1758531300000|2025-09-22 08:55:00|6633.3|6629.5|6627.8|6624|6635.9|6632.6|6625.4|6622.1|571
1758531600000|2025-09-22 09:00:00|6627.9|6624.1|6629.4|6626.6|6633.4|6629.6|6627.6|6624.1|417
1758531900000|2025-09-22 09:05:00|6630.3|6626.5|6628.4|6625.6|6632.3|6628.5|6627.2|6624.4|819
1758532200000|2025-09-22 09:10:00|6628.8|6626|6623|6619.2|6628.8|6626|6621.6|6618.8|557
1758532500000|2025-09-22 09:15:00|6622|6619.4|6623.8|6621|6626.8|6623.6|6622|6618.9|526
1758532800000|2025-09-22 09:20:00|6623|6620.2|6621.1|6618.3|6626|6622.4|6619.8|6617|1308
1758533100000|2025-09-22 09:25:00|6620.5|6617.7|6621.2|6618.4|6625.6|6622.4|6620.1|6617.3|488
1758533400000|2025-09-22 09:30:00|6622|6618.2|6615.1|6612.3|6622|6618.2|6611.1|6608.3|1818
1758533700000|2025-09-22 09:35:00|6616.1|6613.3|6616|6612.2|6619.9|6616.3|6611.1|6608.3|747
1758534000000|2025-09-22 09:40:00|6614.9|6612.1|6612.6|6608.8|6616.6|6613.3|6609.7|6606.9|1199
1758534300000|2025-09-22 09:45:00|6611.9|6609.1|6612.2|6609.4|6614.9|6611.7|6611|6608.2|321
1758534600000|2025-09-22 09:50:00|6613|6609.2|6606.6|6603.8|6614.1|6610.8|6606.2|6603.4|243
1758534900000|2025-09-22 09:55:00|6606.2|6603.4|6609.2|6606.4|6612.3|6608.6|6606.2|6603.4|2090
1758535200000|2025-09-22 10:00:00|6608.8|6606|6598.1|6595.3|6610.1|6606.4|6596.8|6593.8|1635
1758535500000|2025-09-22 10:05:00|6597.7|6594.9|6601.6|6598.8|6601.6|6598.8|6595.3|6592.5|1094
1758535800000|2025-09-22 10:10:00|6600.6|6597.8|6603.7|6600.9|6605.8|6602.9|6599.8|6596.8|614
1758536100000|2025-09-22 10:15:00|6604.6|6600.8|6597.7|6593.9|6604.6|6600.8|6596.6|6593.8|821
1758536400000|2025-09-22 10:20:00|6596.6|6593.8|6593.7|6590.9|6597.1|6593.8|6592.5|6589.7|720
1758536700000|2025-09-22 10:25:00|6592.9|6590.1|6588.2|6585.4|6594.7|6591.9|6585.9|6583|2750
1758537000000|2025-09-22 10:30:00|6588.5|6585.7|6593.4|6590.6|6595.5|6592.7|6587.4|6584.6|709
1758537300000|2025-09-22 10:35:00|6593.2|6590.4|6592.5|6589.7|6595.3|6591.6|6590.5|6587.7|434
1758537600000|2025-09-22 10:40:00|6592.3|6589.5|6583.9|6581.1|6592.3|6589.5|6583.3|6580.5|442
1758537900000|2025-09-22 10:45:00|6583.5|6580.7|6581.4|6578.6|6586.3|6582.7|6580.2|6577.4|1348
1758538200000|2025-09-22 10:50:00|6581.8|6579|6574.4|6571.6|6583.3|6579.7|6573.4|6570.6|1398
1758538500000|2025-09-22 10:55:00|6574.8|6572|6576.9|6574.1|6583.6|6580.7|6574.8|6572|1813
1758538800000|2025-09-22 11:00:00|6576.5|6573.7|6573.3|6570.5|6578.3|6574.7|6573.3|6570.5|542
1758539100000|2025-09-22 11:05:00|6572.3|6569.5|6569.3|6566.5|6573.3|6570|6568.5|6565.7|1790
1758539400000|2025-09-22 11:10:00|6569.8|6566|6577.5|6574.7|6578.3|6575.5|6568.3|6565.5|2403
1758539700000|2025-09-22 11:15:00|6577.9|6575.1|6576.4|6573.6|6579.4|6575.7|6574.2|6571.4|486
1758540000000|2025-09-22 11:20:00|6576.6|6573.8|6575.4|6572.6|6578.3|6574.6|6575.4|6572.5|350
1758540300000|2025-09-22 11:25:00|6576.3|6572.5|6582.3|6579.5|6586.3|6582.6|6574.4|6571.6|1388
1758540600000|2025-09-22 11:30:00|6583.1|6579.3|6582.8|6580|6584.4|6581.6|6580.1|6577.3|332
1758540900000|2025-09-22 11:35:00|6583.2|6580.4|6578.2|6575.4|6587.2|6583.6|6578.2|6575.4|497
1758541200000|2025-09-22 11:40:00|6578.4|6575.6|6573.4|6570.6|6579.2|6575.6|6572.2|6569.4|358
1758541500000|2025-09-22 11:45:00|6574.3|6570.5|6574.8|6572|6576.3|6572.6|6572.4|6569.6|653
1758541800000|2025-09-22 11:50:00|6575.9|6572.1|6571.1|6568.3|6580.1|6577.3|6571.1|6568.3|667
1758542100000|2025-09-22 11:55:00|6570.4|6567.6|6566.2|6563.4|6570.4|6567.6|6565.1|6562.3|596
1758542400000|2025-09-22 12:00:00|6566|6563.2|6571.3|6567.5|6573.8|6570.2|6564|6561.2|518
1758542700000|2025-09-22 12:05:00|6571.7|6567.9|6571.3|6568.5|6574.2|6570.5|6570.3|6567.5|208
1758543000000|2025-09-22 12:10:00|6572.2|6568.4|6574|6571.2|6582.3|6578.6|6570.3|6567.5|680
1758543300000|2025-09-22 12:15:00|6574.4|6571.6|6577.4|6574.6|6579.8|6577|6574.4|6571.6|317
1758543600000|2025-09-22 12:20:00|6577.8|6575|6566.5|6563.7|6578|6575|6566|6563|1155
1758543900000|2025-09-22 12:25:00|6566.9|6564.1|6562.3|6559.5|6568.5|6565.2|6562.2|6559.4|1683
1758544200000|2025-09-22 12:30:00|6562.2|6559.4|6568.2|6565.4|6570.1|6566.7|6562.2|6559.4|449
1758544500000|2025-09-22 12:35:00|6568.7|6564.9|6567.7|6564.9|6569.1|6565.5|6565.3|6562.5|475
1758544800000|2025-09-22 12:40:00|6567.3|6564.5|6569.9|6567.1|6570.5|6567.7|6566|6563.2|863
1758545100000|2025-09-22 12:45:00|6570.3|6567.5|6570.2|6567.4|6575.3|6572.3|6568.9|6566.1|1032
1758545400000|2025-09-22 12:50:00|6570|6567.2|6558.8|6556|6572|6568.4|6558.8|6556|1098
1758545700000|2025-09-22 12:55:00|6558|6555.2|6563.1|6560.3|6567|6563.2|6557.7|6554.9|794
1758546000000|2025-09-22 13:00:00|6562.7|6559.9|6555.5|6552.7|6568.1|6565.3|6551.9|6549.1|4570
1758546300000|2025-09-22 13:05:00|6555.9|6552.1|6556.1|6553.3|6558|6554.3|6550|6547.2|1712
1758546600000|2025-09-22 13:10:00|6555.9|6553.1|6560|6556.2|6561.9|6559.1|6554.1|6551.3|1340
1758546900000|2025-09-22 13:15:00|6558.9|6556.1|6556.1|6553.3|6565.4|6561.6|6556.1|6553.2|983
1758547200000|2025-09-22 13:20:00|6556.9|6554.1|6558.4|6555.6|6561|6558.1|6553.4|6550.6|1723
1758547500000|2025-09-22 13:25:00|6558.8|6556|6561.8|6559|6563.9|6561|6555.8|6553|2159
1758547800000|2025-09-22 13:30:00|6561.6|6558.8|6571.7|6568.9|6574.9|6571.2|6556|6553.1|1816
1758548100000|2025-09-22 13:35:00|6571.9|6569.1|6579.5|6575.7|6581.9|6578.1|6571.7|6568.9|1421
1758548400000|2025-09-22 13:40:00|6578.4|6575.6|6576.4|6573.6|6582.9|6579.4|6574.8|6572|3705
1758548700000|2025-09-22 13:45:00|6575.6|6572.8|6575.6|6572.8|6582.3|6579.1|6570.1|6567.1|1523
1758549000000|2025-09-22 13:50:00|6574.8|6572|6575.2|6572.4|6580.5|6577.7|6573.2|6570.2|505
1758549300000|2025-09-22 13:55:00|6576|6573.2|6575.4|6572.6|6579|6576.1|6573.5|6569.8|436
1758549600000|2025-09-22 14:00:00|6574.6|6571.6|6579.5|6575.7|6579.9|6576.3|6572|6569|2999
1758549900000|2025-09-22 14:05:00|6578.9|6576.1|6579.5|6576.7|6583|6579.7|6578.1|6575|1120
1758550200000|2025-09-22 14:10:00|6578.7|6575.9|6568.7|6565.9|6581.4|6577.7|6567.7|6564.7|1767
1758550500000|2025-09-22 14:15:00|6568.3|6565.5|6572.6|6568.8|6575.3|6572.5|6568.3|6565.5|829
1758550800000|2025-09-22 14:20:00|6572.2|6568.4|6578.9|6576.1|6581.9|6578.1|6572|6568.4|1519
1758551100000|2025-09-22 14:25:00|6579.7|6576.9|6574.3|6570.5|6579.7|6576.9|6573.3|6570.1|1489
1758551400000|2025-09-22 14:30:00|6573.9|6570.1|6587.5|6584.7|6587.5|6584.7|6573|6569.6|1384
1758551700000|2025-09-22 14:35:00|6587.7|6584.9|6585.6|6581.8|6593.3|6590.5|6584.6|6581.2|917
1758552000000|2025-09-22 14:40:00|6585.5|6582.8|6590.3|6587.5|6591.3|6588.5|6585.5|6581.8|1943
1758552300000|2025-09-22 14:45:00|6590.5|6587.7|6592.3|6589.5|6593.7|6590.6|6588.1|6585.3|1387
1758552600000|2025-09-22 14:50:00|6592.9|6589.1|6594|6591.2|6594|6591.2|6587.4|6583.6|684
1758552900000|2025-09-22 14:55:00|6593.7|6590.9|6600.3|6597.5|6602|6599.2|6593.7|6590.9|1330
1758553200000|2025-09-22 15:00:00|6599.5|6596.7|6598.2|6595.4|6601.6|6598.8|6594.3|6591.5|813
1758553500000|2025-09-22 15:05:00|6597.2|6594.4|6594.2|6591.4|6598.2|6595.4|6591.6|6588.8|1506
1758553800000|2025-09-22 15:10:00|6594.1|6590.3|6593|6590.2|6594.2|6591.4|6586.8|6583.1|4528
1758554100000|2025-09-22 15:15:00|6592.9|6589.1|6597.3|6594.5|6598.7|6595.5|6589.5|6586.3|1675
1758554400000|2025-09-22 15:20:00|6597.1|6594.3|6602.7|6598.9|6604|6600.5|6594.9|6592|1602
1758554700000|2025-09-22 15:25:00|6602|6599.2|6603.9|6601.1|6610.4|6607.6|6600.6|6597.3|3578
1758555000000|2025-09-22 15:30:00|6604.3|6600.5|6602.3|6599.5|6606.7|6603.9|6599.1|6595.8|1713
1758555300000|2025-09-22 15:35:00|6603.3|6600.5|6600.4|6597.6|6603.3|6600.5|6596.3|6593.5|952
1758555600000|2025-09-22 15:40:00|6600.5|6596.7|6605|6602.2|6607.5|6604.6|6599.8|6596.3|914
1758555900000|2025-09-22 15:45:00|6604.6|6601.8|6605.2|6602.4|6605.2|6602.4|6600|6596.3|1139
1758556200000|2025-09-22 15:50:00|6606.1|6602.3|6602.9|6600.1|6607.2|6604.4|6602.9|6599.2|605
1758556500000|2025-09-22 15:55:00|6603|6600.2|6601.2|6598.4|6607.5|6604.5|6601.2|6597.5|709
1758556800000|2025-09-22 16:00:00|6601.6|6598.8|6607.7|6603.9|6607.9|6605.1|6600.1|6596.9|1595
1758557100000|2025-09-22 16:05:00|6607.1|6604.3|6599.1|6596.3|6607.7|6604.3|6598.4|6595.6|361
1758557400000|2025-09-22 16:10:00|6598.1|6595.3|6598.2|6594.4|6600|6596.7|6596.7|6593.5|442
1758557700000|2025-09-22 16:15:00|6597.5|6594.7|6601.6|6597.8|6602.6|6599.6|6597.4|6594.4|236
1758558000000|2025-09-22 16:20:00|6601.4|6598.6|6597.6|6593.8|6602.1|6598.6|6595.7|6592.8|2078
1758558300000|2025-09-22 16:25:00|6596.9|6594.1|6597.6|6594.8|6599|6596.2|6595.7|6592.8|231
1758558600000|2025-09-22 16:30:00|6598|6595.2|6600.6|6597.8|6600.7|6597.8|6594.1|6590.6|520
1758558900000|2025-09-22 16:35:00|6600.7|6596.9|6599.5|6596.7|6602.5|6599.6|6599.4|6596.1|275
1758559200000|2025-09-22 16:40:00|6599.1|6596.3|6593.6|6590.8|6599.1|6596.3|6590.8|6588|697
1758559500000|2025-09-22 16:45:00|6594|6591.2|6599|6595.2|6599.6|6596|6593.2|6589.8|444
1758559800000|2025-09-22 16:50:00|6598.2|6595.4|6602.2|6599.4|6605|6601.4|6598|6595.2|953
1758560100000|2025-09-22 16:55:00|6601.8|6599|6600|6597.2|6602.2|6599.2|6597.8|6594.9|253
1758560400000|2025-09-22 17:00:00|6600.9|6597.1|6601.9|6599.1|6604.2|6601.1|6599.5|6596.7|436
1758560700000|2025-09-22 17:05:00|6602.9|6600.1|6616.4|6612.6|6618.1|6615.3|6601.9|6599.1|1803
1758561000000|2025-09-22 17:10:00|6617.2|6614.4|6606.8|6603|6617.9|6615.1|6603.7|6600.9|459
1758561300000|2025-09-22 17:15:00|6607|6604.2|6609.2|6606.4|6612.2|6609.4|6607|6603.6|480
1758561600000|2025-09-22 17:20:00|6609|6606.2|6613.1|6610.3|6614|6610.7|6606.2|6603.1|535
1758561900000|2025-09-22 17:25:00|6613.9|6611.1|6615|6611.2|6617.4|6614.4|6611.5|6607.8|1263
1758562200000|2025-09-22 17:30:00|6614.8|6612|6613.7|6610.9|6616.4|6613.4|6610.6|6607.8|601
1758562500000|2025-09-22 17:35:00|6613.9|6611.1|6618.3|6615.5|6620.6|6617.8|6613.7|6610.3|511
1758562800000|2025-09-22 17:40:00|6618.9|6616.1|6619.2|6616.4|6622.3|6619.5|6618.5|6615.7|785
1758563100000|2025-09-22 17:45:00|6618.3|6615.5|6614.5|6611.7|6618.7|6615.7|6613.1|6609.8|566
1758563400000|2025-09-22 17:50:00|6614.7|6611.9|6612.5|6609.7|6618.2|6615.4|6611.5|6608.1|923
1758563700000|2025-09-22 17:55:00|6613.5|6610.7|6611|6608.2|6613.5|6610.7|6608|6604.7|2695
1758564000000|2025-09-22 18:00:00|6610.8|6608|6612|6609.2|6613.3|6610.2|6607.8|6604.5|700
1758564300000|2025-09-22 18:05:00|6611.4|6608.6|6598|6595.2|6611.4|6608.6|6596.2|6593.1|2718
1758564600000|2025-09-22 18:10:00|6598.2|6594.4|6600.6|6597.8|6601.8|6598.8|6591.6|6588|1803
1758564900000|2025-09-22 18:15:00|6601.8|6598|6612.2|6609.4|6612.2|6609.4|6599.6|6596.1|1622
1758565200000|2025-09-22 18:20:00|6612.7|6609.9|6615.6|6612.8|6617.2|6614.4|6610.9|6608.1|1628
1758565500000|2025-09-22 18:25:00|6616.1|6613.3|6607.7|6604.9|6616.7|6613.9|6607.5|6604|3120
1758565800000|2025-09-22 18:30:00|6607.5|6604.7|6608.7|6604.9|6615.7|6612.9|6605.5|6602.2|904
1758566100000|2025-09-22 18:35:00|6608.9|6605.1|6610.6|6607.8|6611.3|6608|6608.6|6605.1|48
1758566400000|2025-09-22 18:40:00|6611.2|6608.4|6613.8|6611|6615.4|6611.6|6608.8|6606|1029
1758566700000|2025-09-22 18:45:00|6614.4|6610.6|6612.9|6610.1|6616.2|6612.5|6609.5|6606.7|432
1758567000000|2025-09-22 18:50:00|6613.6|6609.8|6613.9|6611.1|6614|6611.1|6611.9|6608.9|89
1758567300000|2025-09-22 18:55:00|6614.2|6611.4|6611.2|6608.4|6614.4|6611.6|6609.9|6607.1|320
1758567600000|2025-09-22 19:00:00|6611.8|6608|6609.8|6607|6612|6608.4|6608.7|6605.6|327
1758567900000|2025-09-22 19:05:00|6609|6605.2|6610.7|6606.9|6611|6607.8|6607.8|6604.2|57
1758568200000|2025-09-22 19:10:00|6611.4|6608.6|6611.6|6608.8|6612|6609|6610.4|6606.9|73
1758568500000|2025-09-22 19:15:00|6612|6609.2|6609.6|6606.8|6612.4|6609.6|6609.6|6606.8|449
1758568800000|2025-09-22 19:20:00|6610.2|6607.4|6610.3|6607.5|6611|6608.2|6609.4|6605.7|93
1758569100000|2025-09-22 19:25:00|6610.5|6606.7|6609.4|6606.6|6610.9|6607.9|6607.4|6604.6|95
1758569400000|2025-09-22 19:30:00|6609.8|6607|6609.5|6605.7|6610.5|6607.4|6609.2|6605.7|97
1758569700000|2025-09-22 19:35:00|6609.4|6606.6|6610.1|6606.3|6610.2|6607.4|6609.2|6605.7|40
1758570000000|2025-09-22 19:40:00|6610|6607.2|6610.6|6606.8|6610.7|6607.9|6608.5|6605.1|331
1758570300000|2025-09-22 19:45:00|6610.1|6607.3|6610.2|6607.4|6610.6|6607.8|6609.2|6606.4|14
1758570600000|2025-09-22 19:50:00|6609.8|6607|6610.1|6607.3|6611.8|6608.4|6609.1|6606.2|115
1758570900000|2025-09-22 19:55:00|6610.4|6606.6|6607.8|6605|6611|6608|6607.8|6605|247
1758571200000|2025-09-22 20:00:00|6608.2|6605.4|6608.8|6606|6608.8|6606|6607.8|6604.8|55
1758571500000|2025-09-22 20:05:00|6609|6605.2|6610.9|6608.1|6611.6|6608.5|6608.5|6605.2|47
1758571800000|2025-09-22 20:10:00|6611.3|6608.5|6614.3|6611.5|6615.5|6611.5|6611.3|6607.7|397
1758572100000|2025-09-22 20:15:00|6613.4|6610.6|6613.1|6609.3|6613.5|6610.6|6612.4|6609.3|104
1758572400000|2025-09-22 20:20:00|6613.5|6609.7|6615.4|6612.6|6616.5|6613.4|6613.1|6609.3|17
1758572700000|2025-09-22 20:25:00|6614.4|6611.6|6615.9|6612.1|6616.3|6612.6|6614.4|6610.7|128
1758573000000|2025-09-22 20:30:00|6616.3|6612.5|6614.9|6612.1|6616.3|6613.2|6614.3|6611.5|16
1758573300000|2025-09-22 20:35:00|6615|6612.2|6613.2|6610.4|6615.3|6612.5|6613.2|6610.4|10
1758573600000|2025-09-22 20:40:00|6613.3|6610.5|6612.5|6609.7|6614.1|6611.3|6611.1|6607.9|28
1758573900000|2025-09-22 20:45:00|6612.7|6608.9|6612.5|6609.7|6613.6|6610.8|6611.6|6607.9|21
1758574200000|2025-09-22 20:50:00|6612.1|6609.3|6611.3|6607.5|6613.1|6610.3|6610|6606.8|40
1758574500000|2025-09-22 20:55:00|6611.2|6608.4|6611.5|6608.7|6612.5|6609.7|6611|6607.2|138
1758574800000|2025-09-22 21:00:00|6610.6|6607.7|6610.1|6607.3|6611.5|6607.7|6610.1|6606.8|15
1758575100000|2025-09-22 21:05:00|6609.6|6605.8|6609.6|6605.8|6609.6|6605.8|6609.6|6605.8|0
1758575700000|2025-09-22 21:15:00|6610.9|6607.1|6614.4|6606.6|6614.4|6608.1|6610.9|6606.2|9
1758576000000|2025-09-22 21:20:00|6612.5|6608.7|6614|6610.2|6615.8|6610.2|6612.5|6606.8|28
1758576300000|2025-09-22 21:25:00|6613.8|6610|6613.8|6610|6613.8|6610|6613.8|6610|0
1758576600000|2025-09-22 21:30:00|6613.7|6609.9|6612.3|6609.5|6613.7|6609.9|6612.2|6608.4|1
1758577500000|2025-09-22 21:45:00|6612.2|6608.4|6611.2|6607.4|6612.2|6608.4|6611.2|6607.4|2
1758577800000|2025-09-22 21:50:00|6610.8|6607|6610.3|6606.5|6610.8|6607|6610.3|6606.5|0
1758578100000|2025-09-22 21:55:00|6610.2|6606.4|6611.7|6603.9|6611.7|6606.4|6609.8|6603.9|3
1758585600000|2025-09-23 00:00:00|6609.2|6605.4|6616.7|6613.9|6617.7|6614.9|6609.2|6603.9|153
1758585900000|2025-09-23 00:05:00|6616.9|6613.1|6612.8|6610|6616.9|6613.9|6611.3|6607.5|56
1758586200000|2025-09-23 00:10:00|6612.7|6608.9|6611.5|6607.7|6612.9|6610.1|6611.5|6607.7|18
1758586500000|2025-09-23 00:15:00|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6607.7|6604.1|268
1758586800000|2025-09-23 00:20:00|6609.9|6607.1|6610.3|6607.5|6610.3|6607.5|6608.7|6604.9|161
1758587100000|2025-09-23 00:25:00|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|1
1758587400000|2025-09-23 00:30:00|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1758587700000|2025-09-23 00:35:00|6610.5|6607.7|6608.5|6605.7|6611.3|6608.5|6608.5|6605.7|123
1758588000000|2025-09-23 00:40:00|6608.9|6606.1|6610.8|6607|6610.8|6607|6608.5|6605.7|25
1758588300000|2025-09-23 00:45:00|6609.9|6607.1|6608.1|6604.3|6609.9|6607.1|6605.9|6603.1|62
1758588600000|2025-09-23 00:50:00|6607.7|6604.9|6608.7|6605.9|6610.2|6606.9|6607.7|6604.9|24
1758588900000|2025-09-23 00:55:00|6608.3|6605.5|6605.6|6602.8|6609|6605.9|6605.6|6602.2|7
1758589200000|2025-09-23 01:00:00|6605.7|6602.9|6594.7|6591.9|6606|6602.9|6594.3|6590.6|641
1758589500000|2025-09-23 01:05:00|6595.1|6592.3|6591.4|6588.6|6596.4|6593.5|6589.4|6585.7|84
1758589800000|2025-09-23 01:10:00|6591.1|6587.3|6598.1|6594.3|6598.1|6595|6590.4|6586.9|153
1758590100000|2025-09-23 01:15:00|6596.8|6594|6602.4|6599.6|6604.8|6602|6596.8|6593.5|88
1758590400000|2025-09-23 01:20:00|6602|6599.2|6599|6596.2|6602.3|6599.2|6598|6595.2|266
1758590700000|2025-09-23 01:25:00|6599.4|6595.6|6597.4|6593.6|6600.4|6597.2|6596|6592.8|68
1758591000000|2025-09-23 01:30:00|6596.8|6594|6593.8|6590|6596.8|6594|6589.4|6586.6|149
1758591300000|2025-09-23 01:35:00|6593.1|6590.3|6589|6585.2|6595.8|6592.3|6587.3|6584|64
1758591600000|2025-09-23 01:40:00|6589.8|6586|6588.8|6585|6590.8|6587.5|6587.5|6584|20
1758591900000|2025-09-23 01:45:00|6588.3|6585.5|6590.1|6586.3|6590.2|6587.4|6587.3|6584|40
1758592200000|2025-09-23 01:50:00|6589.7|6585.9|6590.7|6587.9|6592.1|6588.6|6588.2|6584.5|34
1758592500000|2025-09-23 01:55:00|6591.2|6587.4|6582.8|6580|6591.2|6587.4|6582.8|6579.7|73
1758592800000|2025-09-23 02:00:00|6584.5|6580.7|6584.1|6581.3|6585.9|6582.3|6582.8|6579.7|26
1758593100000|2025-09-23 02:05:00|6585|6581.2|6583.1|6580.3|6586|6582.4|6581.5|6578.7|47
1758593400000|2025-09-23 02:10:00|6582.1|6579.3|6581.8|6578|6584|6580.2|6578.9|6576|91
1758593700000|2025-09-23 02:15:00|6581|6578.2|6580.8|6577|6582.8|6579.6|6580.8|6577|42
1758594000000|2025-09-23 02:20:00|6579.8|6576|6579.9|6577.1|6581.9|6578.2|6579|6576|56
1758594300000|2025-09-23 02:25:00|6579|6576.2|6579.1|6576.3|6581.9|6578.1|6577.5|6574.7|268
1758594600000|2025-09-23 02:30:00|6578.9|6576.1|6573.1|6570.3|6579.9|6576.2|6572|6569.1|131
1758594900000|2025-09-23 02:35:00|6573.5|6570.7|6578.3|6575.5|6578.7|6575.5|6573.1|6570.1|30
1758595200000|2025-09-23 02:40:00|6578.2|6575.4|6578.3|6574.5|6580.3|6576.5|6576.2|6573.4|32
1758595500000|2025-09-23 02:45:00|6577.4|6574.6|6580.2|6576.4|6583.2|6579.4|6576.4|6573.6|64
1758595800000|2025-09-23 02:50:00|6579.3|6576.5|6574.1|6571.3|6580.6|6576.9|6572.9|6570.1|210
1758596100000|2025-09-23 02:55:00|6574.5|6571.7|6576.1|6572.3|6578|6574.3|6574.2|6571.4|46
1758596400000|2025-09-23 03:00:00|6575.2|6572.4|6574.2|6571.4|6576.1|6572.4|6573.2|6570.3|38
1758596700000|2025-09-23 03:05:00|6575.7|6571.9|6571|6568.2|6575.7|6571.9|6571|6568.2|65
1758597000000|2025-09-23 03:10:00|6570.6|6567.8|6569.6|6566.8|6572.1|6568.8|6567.2|6564.4|147
1758597300000|2025-09-23 03:15:00|6570|6567.2|6573.7|6569.9|6573.7|6570.4|6570|6567.2|21
1758597600000|2025-09-23 03:20:00|6572.6|6569.8|6568.6|6565.8|6573.1|6569.8|6568.2|6565.4|94
1758597900000|2025-09-23 03:25:00|6569.2|6566.4|6569|6566.2|6570.1|6566.8|6567.2|6564.4|61
1758598200000|2025-09-23 03:30:00|6568.6|6565.8|6571.2|6568.4|6572|6568.4|6568.2|6565.4|31
1758598500000|2025-09-23 03:35:00|6571|6568.2|6569.2|6566.4|6571|6568.2|6568.6|6565.8|8
1758598800000|2025-09-23 03:40:00|6570.2|6567.4|6571.2|6568.4|6572.1|6568.4|6570.2|6567.4|14
1758599100000|2025-09-23 03:45:00|6572.1|6568.3|6571.2|6568.4|6572.1|6568.8|6570.2|6567.3|5
1758599400000|2025-09-23 03:50:00|6571.6|6568.8|6571|6567.2|6571.6|6568.8|6569.6|6566.8|9
1758599700000|2025-09-23 03:55:00|6570|6566.7|6569.1|6566.3|6570.6|6567.3|6568.1|6565.3|60
1758600000000|2025-09-23 04:00:00|6569|6566.2|6566.6|6563.8|6569.4|6566.2|6566|6563.2|16
1758600300000|2025-09-23 04:05:00|6567.7|6563.9|6567.2|6564.4|6567.7|6564.4|6567.2|6563.9|16
1758600600000|2025-09-23 04:10:00|6567.4|6564.6|6569.2|6566.4|6569.2|6566.4|6567.4|6564.5|46
1758600900000|2025-09-23 04:15:00|6570.2|6567.4|6571.7|6568.9|6572.4|6568.9|6569.4|6566.3|149
1758601200000|2025-09-23 04:20:00|6571.9|6569.1|6578|6574.2|6578|6574.6|6571.9|6569.1|271
1758601500000|2025-09-23 04:25:00|6578.8|6575|6579|6575.2|6579.1|6575.4|6576.2|6573.2|28
1758601800000|2025-09-23 04:30:00|6578|6574.2|6576.5|6573.7|6578.4|6574.7|6575.9|6573.1|31
1758602100000|2025-09-23 04:35:00|6576.9|6574.1|6574.3|6571.5|6577.9|6574.1|6573.9|6570.8|27
1758602400000|2025-09-23 04:40:00|6574.9|6571.1|6575.3|6572.5|6576.1|6572.5|6573.7|6570.5|29
1758602700000|2025-09-23 04:45:00|6574.3|6571.5|6574.8|6572|6575.4|6572|6573.9|6570.7|90
1758603000000|2025-09-23 04:50:00|6575.6|6571.8|6575.1|6571.3|6575.6|6572|6573.8|6570.8|15
1758603300000|2025-09-23 04:55:00|6574|6571.2|6573.1|6570.3|6574.5|6571.7|6573.1|6570.3|26
1758603600000|2025-09-23 05:00:00|6573.9|6571.1|6573.7|6570.9|6575.5|6571.7|6572.7|6569.9|22
1758603900000|2025-09-23 05:05:00|6572.7|6569.9|6572.8|6570|6574.7|6571|6571.9|6569.1|17
1758604200000|2025-09-23 05:10:00|6571.8|6569|6574.3|6571.5|6574.3|6571.5|6571.8|6569|9
1758604500000|2025-09-23 05:15:00|6574.9|6572.1|6578.9|6575.1|6578.9|6575.2|6574.9|6572|213
1758604800000|2025-09-23 05:20:00|6578|6575.2|6583.5|6579.7|6583.9|6580.1|6577.9|6575|68
1758605100000|2025-09-23 05:25:00|6582.4|6579.6|6584|6581.2|6585.4|6581.6|6582.4|6579.6|49
1758605400000|2025-09-23 05:30:00|6584.8|6581|6580.8|6578|6585.1|6582|6579.8|6577|126
1758605700000|2025-09-23 05:35:00|6581.7|6577.9|6581.2|6578.4|6583|6579.4|6579.5|6576.4|28
1758606000000|2025-09-23 05:40:00|6581.1|6578.3|6572.9|6570.1|6581.1|6578.3|6572.9|6569.9|141
1758606300000|2025-09-23 05:45:00|6573.8|6570|6569.2|6566.4|6573.8|6570.6|6568.9|6566.1|391
1758606600000|2025-09-23 05:50:00|6570.1|6566.3|6569.6|6566.8|6571.1|6567.3|6563.2|6560.3|204
1758606900000|2025-09-23 05:55:00|6571.1|6567.3|6569.5|6566.7|6572|6568.2|6569|6566.2|83
1758607200000|2025-09-23 06:00:00|6569.1|6566.3|6571.6|6567.8|6571.6|6567.8|6567.1|6564.3|197
1758607500000|2025-09-23 06:05:00|6571|6568.2|6569.5|6565.7|6573|6569.3|6565.8|6563|252
1758607800000|2025-09-23 06:10:00|6569.1|6565.3|6568.9|6566.1|6570.1|6566.9|6568.3|6565.3|41
1758608100000|2025-09-23 06:15:00|6570|6566.2|6577|6573.2|6577|6573.3|6568.9|6566.1|177
1758608400000|2025-09-23 06:20:00|6575.9|6573.1|6576.6|6572.8|6578.9|6575.3|6574.9|6572.1|141
1758608700000|2025-09-23 06:25:00|6575.8|6573|6584.8|6582|6587.2|6583.7|6575.8|6573|125
1758609000000|2025-09-23 06:30:00|6585.4|6582.6|6588.2|6585.4|6589.3|6586.5|6582.8|6580|188
1758609300000|2025-09-23 06:35:00|6587.6|6584.8|6574.7|6571.9|6587.6|6584.8|6569.9|6566.6|826
1758609600000|2025-09-23 06:40:00|6576.4|6572.6|6571.9|6568.1|6576.5|6572.9|6568.1|6565.3|241
1758609900000|2025-09-23 06:45:00|6570.9|6567.1|6567.6|6564.8|6571.9|6568.1|6564.6|6561.8|805
1758610200000|2025-09-23 06:50:00|6568.4|6564.6|6571.8|6569|6571.8|6569|6564.7|6561.9|168
1758610500000|2025-09-23 06:55:00|6571.4|6568.6|6576.3|6573.5|6578.8|6575.1|6569.3|6566.5|300
1758610800000|2025-09-23 07:00:00|6575.9|6573.1|6566.5|6563.7|6577.3|6573.5|6565.4|6562.4|297
1758611100000|2025-09-23 07:05:00|6566.9|6564.1|6573.1|6569.3|6573.1|6569.3|6564.5|6561.7|175
1758611400000|2025-09-23 07:10:00|6571.6|6568.8|6580.8|6578|6582.7|6579|6571.6|6568.7|215
1758611700000|2025-09-23 07:15:00|6581.6|6577.8|6586.6|6582.8|6586.6|6583.4|6577.2|6574.4|387
1758612000000|2025-09-23 07:20:00|6584.8|6582|6588|6585.2|6593.6|6590.2|6582.4|6579.6|167
1758612300000|2025-09-23 07:25:00|6588.4|6585.6|6582.8|6580|6589.4|6586.6|6582.1|6578.3|137
1758612600000|2025-09-23 07:30:00|6583.2|6580.4|6579.6|6576.8|6585|6582.2|6579.2|6575.8|293
1758612900000|2025-09-23 07:35:00|6581.1|6577.3|6579|6576.2|6582.6|6579.2|6579|6576.2|88
1758613200000|2025-09-23 07:40:00|6579.6|6575.8|6579.3|6576.5|6582|6578.5|6578|6575.2|173
1758613500000|2025-09-23 07:45:00|6578.3|6575.5|6588.4|6585.6|6591.2|6587.9|6578.3|6575.5|444
1758613800000|2025-09-23 07:50:00|6588.5|6585.7|6594.4|6591.6|6596.6|6593.6|6585.8|6582.7|586
1758614100000|2025-09-23 07:55:00|6594.9|6592.1|6600.2|6597.4|6600.5|6597.6|6590.5|6587.7|206
1758614400000|2025-09-23 08:00:00|6600.1|6597.3|6600.1|6597.3|6601.9|6598.3|6594.2|6591.4|581
1758614700000|2025-09-23 08:05:00|6600.7|6596.9|6600.1|6596.3|6602|6598.9|6596.3|6593.1|899
1758615000000|2025-09-23 08:10:00|6599.4|6596.6|6603.2|6599.4|6604.9|6602.1|6598.4|6594.9|787
1758615300000|2025-09-23 08:15:00|6603.1|6600.3|6599.5|6595.7|6610|6606.8|6599.5|6595.7|686
1758615600000|2025-09-23 08:20:00|6600.5|6596.7|6594.4|6591.6|6601.3|6598.5|6592.4|6589.6|1277
1758615900000|2025-09-23 08:25:00|6594.3|6591.5|6597.4|6593.6|6597.4|6594.1|6586.8|6583.2|3581
1758616200000|2025-09-23 08:30:00|6596.9|6594.1|6594.7|6591.9|6601.9|6599.1|6589.9|6587.1|2658
1758616500000|2025-09-23 08:35:00|6594.3|6591.5|6583.4|6579.6|6597|6593.5|6581.2|6578.1|927
1758616800000|2025-09-23 08:40:00|6581.9|6579.1|6588.3|6585.5|6588.3|6585.5|6571.6|6568.6|4350
1758617100000|2025-09-23 08:45:00|6588.1|6585.3|6584.8|6581|6591.9|6588.6|6584.4|6581|822
1758617400000|2025-09-23 08:50:00|6584.6|6581.8|6589.3|6586.5|6590.3|6587.1|6581.1|6577.5|345
1758617700000|2025-09-23 08:55:00|6588.3|6585.5|6596.5|6592.7|6597.3|6593.9|6588.2|6584.9|1880
1758618000000|2025-09-23 09:00:00|6595.7|6592.9|6605.4|6602.6|6606.8|6603.4|6590.4|6587.6|789
1758618300000|2025-09-23 09:05:00|6604.4|6601.6|6610|6607.2|6610|6607.2|6603.7|6600.7|1229
1758618600000|2025-09-23 09:10:00|6610.1|6606.3|6617.2|6614.4|6624.1|6621.3|6608|6604.3|2219
1758618900000|2025-09-23 09:15:00|6618|6615.2|6622|6619.2|6622|6619.2|6616.3|6613.5|1369
1758619200000|2025-09-23 09:20:00|6623|6620.2|6623.1|6620.3|6623.1|6620.3|6618.5|6615.3|545
1758619500000|2025-09-23 09:25:00|6623|6620.2|6624.7|6621.9|6629.2|6626.4|6621.6|6617.8|767
1758619800000|2025-09-23 09:30:00|6625.1|6622.3|6629.7|6626.9|6630.3|6627.5|6625.1|6621.4|595
1758620100000|2025-09-23 09:35:00|6629.1|6626.3|6632.7|6629.9|6633.3|6630.5|6628.7|6625.4|537
1758620400000|2025-09-23 09:40:00|6632.3|6629.5|6636.7|6633.9|6637.3|6634.5|6630.6|6626.8|2323
1758620700000|2025-09-23 09:45:00|6636.9|6634.1|6630.9|6628.1|6639.7|6636.9|6630.1|6626.8|1019
1758621000000|2025-09-23 09:50:00|6630.1|6627.3|6633.5|6630.7|6634.1|6631.3|6630.1|6627.3|373
1758621300000|2025-09-23 09:55:00|6633.9|6631.1|6635.1|6632.3|6635.3|6632.5|6629.5|6626.2|484
1758621600000|2025-09-23 10:00:00|6635.3|6631.5|6634.1|6631.3|6637.2|6634.4|6633.1|6629.4|322
1758621900000|2025-09-23 10:05:00|6633.1|6630.3|6634.1|6631.3|6635.2|6632.3|6633.1|6629.4|278
1758622200000|2025-09-23 10:10:00|6635.1|6632.3|6635.6|6631.8|6637.1|6634.3|6634.6|6631.3|342
1758622500000|2025-09-23 10:15:00|6635.1|6632.3|6659.1|6656.3|6662.5|6659.4|6635.1|6631.3|2496
1758622800000|2025-09-23 10:20:00|6659.5|6656.7|6658.3|6654.5|6660|6657.2|6654.5|6650.9|902
1758623100000|2025-09-23 10:25:00|6658.4|6655.6|6660.5|6657.7|6663.5|6660.7|6654.9|6651.6|2680
1758623400000|2025-09-23 10:30:00|6660.3|6656.7|6651.7|6647.9|6660.5|6657.7|6650.2|6646.5|992
1758623700000|2025-09-23 10:35:00|6651.3|6647.5|6663.5|6660.7|6663.6|6660.8|6650.8|6647.5|2757
1758624000000|2025-09-23 10:40:00|6663.6|6660.8|6674.4|6671.6|6675|6672.1|6662.4|6658.7|1155
1758624300000|2025-09-23 10:45:00|6674.6|6670.8|6669.9|6666.1|6675.6|6672.8|6664.2|6660.5|1398
1758624600000|2025-09-23 10:50:00|6670.3|6666.5|6665.5|6662.7|6671.4|6668.6|6665.3|6661.6|503
1758624900000|2025-09-23 10:55:00|6665.4|6661.6|6668.2|6665.4|6668.4|6665.6|6664.2|6660.5|933
1758625200000|2025-09-23 11:00:00|6667.3|6664.4|6670.2|6667.4|6673.2|6670.4|6667.2|6663.5|659
1758625500000|2025-09-23 11:05:00|6671.2|6668.4|6666.2|6663.4|6671.2|6668.4|6663.2|6659.5|891
1758625800000|2025-09-23 11:10:00|6666.6|6663.8|6661|6658.2|6668.6|6665.8|6658.2|6655.3|1089
1758626100000|2025-09-23 11:15:00|6661.2|6658.4|6662.6|6659.8|6663.3|6660.5|6660.2|6657.3|463
1758626400000|2025-09-23 11:20:00|6662.2|6659.4|6665.2|6662.4|6668.2|6665.4|6662.2|6658.9|756
1758626700000|2025-09-23 11:25:00|6665.6|6662.8|6672.3|6669.5|6673.2|6670.4|6665.2|6661.5|628
1758627000000|2025-09-23 11:30:00|6673.2|6670.4|6669.7|6666.9|6675.3|6672.5|6667.3|6663.5|669
1758627300000|2025-09-23 11:35:00|6669.2|6666.4|6669.2|6666.4|6673.1|6669.5|6667.3|6663.9|357
1758627600000|2025-09-23 11:40:00|6669.3|6665.5|6659.2|6656.4|6671.6|6668.7|6659.2|6656.4|1083
1758627900000|2025-09-23 11:45:00|6659|6656.2|6658.1|6655.3|6661.6|6658.8|6656|6652.3|646
1758628200000|2025-09-23 11:50:00|6658.8|6655|6666.7|6663.9|6668.1|6665.1|6658.7|6655|343
1758628500000|2025-09-23 11:55:00|6665.7|6662.9|6670.6|6667.8|6670.7|6667.8|6665.7|6662.9|481
1758628800000|2025-09-23 12:00:00|6671.6|6668.8|6673.2|6669.4|6676.2|6673.4|6671.2|6668.4|1339
1758629100000|2025-09-23 12:05:00|6673.1|6670.3|6668.1|6665.3|6673.1|6670.3|6665.1|6662.2|730
1758629400000|2025-09-23 12:10:00|6668.2|6665.4|6667.2|6664.4|6669.1|6666.3|6665.2|6662.4|379
1758629700000|2025-09-23 12:15:00|6667.1|6663.4|6667.1|6664.3|6667.2|6664.4|6662.6|6659.3|532
1758630000000|2025-09-23 12:20:00|6666.7|6663.9|6673.6|6670.8|6674.1|6671.3|6664.6|6660.8|655
1758630300000|2025-09-23 12:25:00|6673.2|6669.8|6680.7|6677.9|6683.2|6680.4|6673.1|6669.4|1956
1758630600000|2025-09-23 12:30:00|6681.1|6678.3|6683.3|6680.5|6683.3|6680.5|6677.3|6674.5|648
1758630900000|2025-09-23 12:35:00|6684.7|6681.9|6676.1|6673.3|6685.1|6682.3|6670.1|6666.8|1613
1758631200000|2025-09-23 12:40:00|6676.2|6673.4|6676.1|6673.3|6682.3|6679.5|6676.1|6673.3|1138
1758631500000|2025-09-23 12:45:00|6675.1|6672.3|6671|6667.2|6676.1|6673.3|6668.9|6665.3|913
1758631800000|2025-09-23 12:50:00|6671.1|6668.3|6673.9|6671.1|6675.1|6672.3|6668.9|6665.2|1016
1758632100000|2025-09-23 12:55:00|6673.1|6670.3|6677|6673.2|6677.4|6674.6|6670.9|6667.2|633
1758632400000|2025-09-23 13:00:00|6676.9|6674.2|6671.4|6667.6|6677|6674.2|6664|6660.2|1826
1758632700000|2025-09-23 13:05:00|6671.9|6669.1|6675.2|6672.4|6676.6|6673.8|6668|6664.8|1224
1758633000000|2025-09-23 13:10:00|6675.3|6671.5|6676.1|6673.3|6680.2|6677.4|6673.3|6669.5|1666
1758633300000|2025-09-23 13:15:00|6676.3|6673.5|6678.2|6675.4|6680.3|6677.4|6674.3|6671.5|1194
1758633600000|2025-09-23 13:20:00|6678.3|6675.5|6676.2|6673.4|6679.2|6676.4|6672.3|6669|883
1758633900000|2025-09-23 13:25:00|6676.1|6673.3|6676.2|6673.4|6679.2|6676.4|6674.2|6671.4|1621
1758634200000|2025-09-23 13:30:00|6676.4|6672.6|6677.9|6675.1|6684.3|6681.5|6672.2|6669|683
1758634500000|2025-09-23 13:35:00|6678.3|6675.5|6682.7|6679.9|6684.2|6681.4|6676.3|6672.7|537
1758634800000|2025-09-23 13:40:00|6682.3|6678.9|6678.9|6676.1|6685.1|6682.3|6677.9|6674.2|1068
1758635100000|2025-09-23 13:45:00|6677.9|6674.1|6681.9|6679.1|6682.9|6680.1|6673.1|6670.2|479
1758635400000|2025-09-23 13:50:00|6681.5|6678.7|6699.5|6696.7|6702.1|6699.3|6681.1|6677.4|2587
1758635700000|2025-09-23 13:55:00|6699|6695.2|6701.9|6699.1|6702.1|6699.3|6693.9|6690.2|1185
1758636000000|2025-09-23 14:00:00|6702.1|6699.3|6706|6702.2|6713.1|6710.3|6701.9|6698.2|1850
1758636300000|2025-09-23 14:05:00|6706.4|6702.6|6703.9|6701.1|6709.9|6707.1|6702.5|6699.1|932
1758636600000|2025-09-23 14:10:00|6704|6700.2|6707.2|6704.4|6710.1|6707.2|6703.9|6700.2|1222
1758636900000|2025-09-23 14:15:00|6707.3|6704.5|6708.1|6705.3|6710.1|6707.3|6699.8|6696.5|968
1758637200000|2025-09-23 14:20:00|6708.5|6705.7|6713.1|6710.3|6713.2|6710.4|6707.1|6703.4|2437
1758637500000|2025-09-23 14:25:00|6713.3|6710.5|6716.4|6713.6|6730.1|6726.3|6710.3|6707.3|4859
1758637800000|2025-09-23 14:30:00|6716.6|6713.8|6720.9|6718.1|6732.6|6729.8|6703.9|6700.1|3745
1758638100000|2025-09-23 14:35:00|6720.5|6717.7|6723.5|6719.7|6727.6|6724.5|6716.6|6713.3|1082
1758638400000|2025-09-23 14:40:00|6722.9|6720.7|6724.2|6721.4|6725.8|6722.4|6714.7|6711.4|1345
1758638700000|2025-09-23 14:45:00|6723.8|6721|6722.2|6719.4|6726.2|6723.4|6719|6715.3|918
1758639000000|2025-09-23 14:50:00|6722.3|6718.5|6720.1|6716.3|6724.2|6721.4|6717|6713.3|1415
1758639300000|2025-09-23 14:55:00|6720.2|6717.4|6721.2|6718.4|6722.4|6719.6|6716.6|6713.3|1078
1758639600000|2025-09-23 15:00:00|6720.8|6718|6726.4|6723.6|6727.7|6724.4|6718.9|6716.1|863
1758639900000|2025-09-23 15:05:00|6728|6725.2|6729.5|6726.7|6736.5|6733.7|6726.4|6722.8|7291
1758640200000|2025-09-23 15:10:00|6729|6726.2|6732.3|6729.5|6735.5|6732.7|6726.5|6723.3|2019
1758640500000|2025-09-23 15:15:00|6733.3|6730.5|6737.9|6734.1|6738.4|6735.6|6732.3|6728.6|806
1758640800000|2025-09-23 15:20:00|6738.4|6734.6|6746.3|6743.5|6750.5|6747.7|6737.9|6734.1|3390
1758641100000|2025-09-23 15:25:00|6746.4|6742.6|6746.5|6743.7|6750.6|6747.8|6739.5|6736.5|3198
1758641400000|2025-09-23 15:30:00|6746.7|6743.9|6740.5|6737.7|6752.6|6749.8|6740.5|6737.7|2377
1758641700000|2025-09-23 15:35:00|6740.3|6737.5|6735|6731.2|6740.3|6737.5|6726.9|6723.7|1373
1758642000000|2025-09-23 15:40:00|6735.5|6731.7|6732.6|6729.8|6737.9|6735.1|6727.5|6724.7|2730
1758642300000|2025-09-23 15:45:00|6733.4|6730.6|6733.5|6730.7|6734|6731.2|6729.9|6726.2|647
1758642600000|2025-09-23 15:50:00|6733.6|6730.8|6729.8|6727|6735.6|6732.8|6729.6|6726.8|2091
1758642900000|2025-09-23 15:55:00|6730|6727.2|6727.5|6723.7|6731.7|6728.7|6725|6721.4|1964
1758643200000|2025-09-23 16:00:00|6727.4|6724.7|6733.4|6730.6|6734.6|6731.8|6726.9|6723.2|991
1758643500000|2025-09-23 16:05:00|6732.6|6729.8|6721.3|6718.5|6732.6|6729.8|6721.3|6717.6|2874
1758643800000|2025-09-23 16:10:00|6721.5|6718.7|6721.6|6718.8|6723.5|6720.7|6720.6|6717.1|608
1758644100000|2025-09-23 16:15:00|6722.5|6719.7|6715|6712.2|6722.5|6719.7|6712.5|6709.7|888
1758644400000|2025-09-23 16:20:00|6715.4|6712.6|6718.7|6715.9|6719.4|6716.6|6712.8|6710|602
1758644700000|2025-09-23 16:25:00|6719.1|6716.3|6717.1|6713.3|6719.9|6717.1|6716|6713.2|647
1758645000000|2025-09-23 16:30:00|6716.4|6713.6|6720.8|6718|6721.7|6718.4|6714.4|6711.6|2622
1758645300000|2025-09-23 16:35:00|6720.9|6718.1|6714.3|6711.5|6724|6720.8|6713.2|6710|837
1758645600000|2025-09-23 16:40:00|6713.9|6711.1|6712|6708.2|6714.2|6711.4|6709.2|6706.3|1398
1758645900000|2025-09-23 16:45:00|6711.2|6708.4|6711.4|6708.6|6714.3|6711.5|6711.2|6708.4|674
1758646200000|2025-09-23 16:50:00|6712.3|6709.5|6704.6|6701.8|6712.3|6709.5|6704.6|6701.8|595
1758646500000|2025-09-23 16:55:00|6704.2|6700.4|6704.1|6701.3|6705.1|6702.3|6698.7|6695.2|1085
1758646800000|2025-09-23 17:00:00|6704.2|6701.4|6714.2|6711.4|6718.2|6715|6704.2|6701.4|1103
1758647100000|2025-09-23 17:05:00|6714.6|6711.8|6714.5|6711.7|6715.5|6712.7|6708.3|6705.4|416
1758647400000|2025-09-23 17:10:00|6714.6|6711.8|6710.2|6707.4|6716.4|6713.6|6706.1|6702.8|291
1758647700000|2025-09-23 17:15:00|6710.8|6708|6710.3|6707.5|6711.7|6708.4|6708.4|6705.6|186
1758648000000|2025-09-23 17:20:00|6709.9|6707.1|6710.3|6707.5|6713.3|6710.5|6709.3|6706.4|266
1758648300000|2025-09-23 17:25:00|6709.9|6707.1|6704.2|6701.4|6709.9|6707.1|6699.1|6696.3|1377
1758648600000|2025-09-23 17:30:00|6704.6|6701.8|6710.7|6707.9|6713.8|6710|6701.6|6698.8|1355
1758648900000|2025-09-23 17:35:00|6711.7|6707.5|6705.7|6701.9|6711.8|6708.5|6704.3|6701.4|255
1758649200000|2025-09-23 17:40:00|6704.9|6702.1|6697.4|6694.6|6706.7|6703.1|6695.5|6692.7|855
1758649500000|2025-09-23 17:45:00|6698.2|6694.4|6697.6|6694.8|6700.9|6697.6|6694.9|6692.1|632
1758649800000|2025-09-23 17:50:00|6697.4|6694.6|6694.8|6692|6697.4|6694.6|6693.8|6691|607
1758650100000|2025-09-23 17:55:00|6695.7|6691.9|6698.4|6695.6|6701.3|6697.7|6689.8|6687|486
1758650400000|2025-09-23 18:00:00|6699.3|6695.5|6695.6|6692.8|6701.4|6698.6|6694.8|6692|649
1758650700000|2025-09-23 18:05:00|6695.2|6692.4|6695.8|6693|6702.7|6699.9|6695.2|6692.4|818
1758651000000|2025-09-23 18:10:00|6696.7|6693.9|6696.2|6693.4|6700.1|6696.4|6693.6|6690.8|397
1758651300000|2025-09-23 18:15:00|6696.6|6693.8|6701.3|6698.5|6706.7|6703|6696.6|6693.8|580
1758651600000|2025-09-23 18:20:00|6701.7|6698.9|6704.6|6700.8|6707.7|6704.4|6701.3|6698.5|1128
1758651900000|2025-09-23 18:25:00|6703.6|6700.4|6711.7|6708.9|6712.2|6708.9|6702.7|6699.9|3325
1758652200000|2025-09-23 18:30:00|6711.5|6707.7|6717.7|6714.9|6718.3|6714.9|6710.7|6707.7|875
1758652500000|2025-09-23 18:35:00|6717.6|6714.8|6718.1|6715.3|6722.6|6719.4|6716.5|6713.5|401
1758652800000|2025-09-23 18:40:00|6718.6|6715.8|6716.5|6713.7|6720.6|6717.8|6713.9|6710.5|501
1758653100000|2025-09-23 18:45:00|6716.9|6714.1|6716.4|6713.6|6718.4|6715.6|6715.3|6711.5|156
1758653400000|2025-09-23 18:50:00|6716.8|6714|6717.2|6714.4|6718.4|6715.6|6716.2|6712.5|328
1758653700000|2025-09-23 18:55:00|6716.8|6714|6720.8|6718|6721.4|6718.6|6716.4|6711.2|763
1758654000000|2025-09-23 19:00:00|6720.9|6717.1|6737.3|6734.5|6737.3|6734.5|6720.9|6717.1|1184
1758654300000|2025-09-23 19:05:00|6736.9|6733.5|6738.3|6735.5|6739.7|6736.9|6735.3|6731.5|234
1758654600000|2025-09-23 19:10:00|6739.3|6736.5|6737.3|6734.5|6740.2|6737.4|6737.3|6734|157
1758654900000|2025-09-23 19:15:00|6738.2|6734.4|6737.9|6735.1|6738.3|6735.5|6735.3|6732.5|582
1758655200000|2025-09-23 19:20:00|6737.5|6734.7|6736.4|6732.6|6738.5|6735.7|6734.9|6731.6|185
1758655500000|2025-09-23 19:25:00|6736.5|6733.7|6734.7|6731.9|6745.5|6742.7|6732.7|6729|820
1758655800000|2025-09-23 19:30:00|6734.2|6730.4|6737.3|6734.5|6737.3|6734.5|6733.3|6729.6|133
1758656100000|2025-09-23 19:35:00|6736.9|6734.1|6736.3|6733.5|6737.5|6734.7|6735.3|6732|284
1758656400000|2025-09-23 19:40:00|6736.2|6732.4|6737.7|6734.9|6739.2|6736.3|6734.2|6730.4|173
1758656700000|2025-09-23 19:45:00|6738.2|6734.4|6737.8|6734|6740.2|6736.5|6737.3|6733.6|146
1758657000000|2025-09-23 19:50:00|6737.7|6734.9|6739.7|6736.9|6739.7|6736.9|6736.3|6733.2|177
1758657300000|2025-09-23 19:55:00|6739.3|6736.5|6736.2|6732.4|6739.3|6736.5|6736.1|6732.4|544
1758657600000|2025-09-23 20:00:00|6736.7|6733.4|6736.2|6733.4|6738.2|6734.9|6735.7|6731.9|50
1758657900000|2025-09-23 20:05:00|6735.8|6732.4|6737.2|6733.4|6738.2|6735.4|6735.8|6732.4|27
1758658200000|2025-09-23 20:10:00|6736.7|6732.9|6731.1|6728.3|6736.7|6732.9|6731.1|6727.4|124
1758658500000|2025-09-23 20:15:00|6730.1|6727.3|6730.1|6727.3|6731.1|6728.3|6728.6|6725.4|36
1758658800000|2025-09-23 20:20:00|6729.7|6726.9|6728|6724.2|6729.7|6726.9|6727.4|6723.6|203
1758659100000|2025-09-23 20:25:00|6727.8|6725|6729|6725.2|6729.6|6726.6|6726.8|6723.6|73
1758659400000|2025-09-23 20:30:00|6728.8|6726|6734|6730.2|6734.4|6731.6|6728.8|6725.2|61
1758659700000|2025-09-23 20:35:00|6734.4|6730.6|6731.1|6728.3|6734.4|6730.6|6728.4|6725.1|320
1758660000000|2025-09-23 20:40:00|6731|6728.2|6728.6|6724.8|6731.6|6728.6|6728.3|6724.8|30
1758660300000|2025-09-23 20:45:00|6729|6725.2|6732.5|6729.7|6733.6|6730.8|6728.8|6725.2|76
1758660600000|2025-09-23 20:50:00|6732.9|6730.1|6731.4|6727.6|6734.3|6731.1|6730.8|6727|102
1758660900000|2025-09-23 20:55:00|6731.8|6728|6731.9|6728.1|6733.8|6730.4|6731.4|6727.7|71
1758661500000|2025-09-23 21:05:00|6731.8|6728|6729.1|6725.3|6731.8|6728|6729.1|6725.3|0
1758662400000|2025-09-23 21:20:00|6726.6|6722.8|6726.6|6722.8|6726.6|6722.8|6726.6|6722.8|8
1758662700000|2025-09-23 21:25:00|6726.1|6722.3|6726.1|6722.3|6726.1|6722.3|6726.1|6722.3|0
1758663000000|2025-09-23 21:30:00|6727.6|6719.8|6725.5|6721.7|6727.6|6722.3|6725.1|6719.8|11
1758663300000|2025-09-23 21:35:00|6725.1|6721.3|6723.5|6719.7|6727.2|6721.7|6723.5|6718.2|53
1758663600000|2025-09-23 21:40:00|6726|6718.2|6725.5|6722.7|6726|6722.7|6724.5|6718.2|4
1758663900000|2025-09-23 21:45:00|6726|6722.2|6726.1|6722.3|6727|6723.2|6725.5|6722.2|18
1758664500000|2025-09-23 21:55:00|6726.2|6722.4|6726.1|6722.3|6727.9|6723.2|6726.1|6719.3|5
1758672000000|2025-09-24 00:00:00|6726.9|6724.1|6732.9|6730.1|6735.4|6732.1|6726.9|6724.1|468
1758672300000|2025-09-24 00:05:00|6734.4|6730.6|6727.9|6725.1|6735.9|6733.1|6727.4|6723.6|64
1758672600000|2025-09-24 00:10:00|6727.4|6723.6|6727.9|6725.1|6729.9|6726.5|6727.4|6723.6|12
1758672900000|2025-09-24 00:15:00|6727.3|6724.5|6728.9|6726.1|6730|6727.2|6727.3|6724.2|39
1758673200000|2025-09-24 00:20:00|6729.9|6727.1|6732.2|6728.4|6733|6730.2|6729.9|6727.1|26
1758673500000|2025-09-24 00:25:00|6732.6|6728.8|6733.1|6729.3|6733.5|6730.2|6732.1|6728.3|0
1758673800000|2025-09-24 00:30:00|6733|6730.2|6736.1|6733.3|6737.1|6734.3|6733|6729.3|43
1758674100000|2025-09-24 00:35:00|6736.5|6733.7|6737.1|6734.3|6738|6734.3|6735.5|6732.2|10
1758674400000|2025-09-24 00:40:00|6737.5|6734.7|6735.4|6731.6|6737.6|6734.7|6735|6731.2|148
1758674700000|2025-09-24 00:45:00|6735.3|6732.5|6735.4|6731.6|6736.9|6734.1|6732.9|6729.2|109
1758675000000|2025-09-24 00:50:00|6735.9|6732.6|6734.9|6732.1|6736.4|6733.5|6734.9|6732|3
1758675300000|2025-09-24 00:55:00|6734.3|6731.5|6735.5|6731.7|6737.4|6734.1|6733.8|6730|545
1758675600000|2025-09-24 01:00:00|6735.4|6732.6|6729.2|6726.4|6736.1|6733|6728.3|6725.1|1172
1758675900000|2025-09-24 01:05:00|6728.8|6726|6731.4|6727.6|6734.4|6731.5|6728.3|6725.1|904
1758676200000|2025-09-24 01:10:00|6732.4|6728.6|6729.4|6725.6|6734.3|6730.6|6728.6|6724.8|25
1758676500000|2025-09-24 01:15:00|6729.3|6726.5|6724.9|6721.1|6729.4|6726.5|6723.1|6720.1|60
1758676800000|2025-09-24 01:20:00|6724.2|6721.4|6727.9|6725.1|6728.7|6725.9|6723.8|6721|23
1758677100000|2025-09-24 01:25:00|6727.1|6724.3|6729.1|6726.3|6729.9|6727.1|6727.1|6724.3|70
1758677400000|2025-09-24 01:30:00|6730.1|6727.3|6730.6|6726.8|6730.6|6727.3|6727.1|6723.8|27
1758677700000|2025-09-24 01:35:00|6730.1|6727.3|6728.8|6726|6731.3|6728.3|6728.8|6725.8|37
1758678000000|2025-09-24 01:40:00|6729.2|6726.4|6729|6726.2|6731.1|6728|6728.6|6724.8|33
1758678300000|2025-09-24 01:45:00|6729.5|6725.7|6727|6724.2|6730.5|6727.6|6727|6724.2|41
1758678600000|2025-09-24 01:50:00|6728|6725.2|6727.3|6723.5|6728.7|6725.3|6726.5|6723|47
1758678900000|2025-09-24 01:55:00|6726.5|6723.7|6726.7|6722.9|6727.7|6724.3|6725.1|6722|301
1758679200000|2025-09-24 02:00:00|6725.9|6723.1|6720.7|6716.9|6725.9|6723.1|6718.5|6715.3|54
1758679500000|2025-09-24 02:05:00|6721.1|6717.3|6715.9|6712.1|6721.1|6717.7|6714|6711.2|313
1758679800000|2025-09-24 02:10:00|6715.7|6712.9|6718|6715.2|6718.7|6715.8|6715.2|6711.7|41
1758680100000|2025-09-24 02:15:00|6718.3|6714.5|6720.6|6717.8|6721.5|6718.4|6718.3|6714.5|7
1758680400000|2025-09-24 02:20:00|6720.9|6717.1|6717.5|6713.7|6720.9|6717.8|6716.6|6713.7|62
1758680700000|2025-09-24 02:25:00|6717.9|6714.1|6717.3|6714.5|6717.9|6715.1|6717.3|6713.7|51
1758681000000|2025-09-24 02:30:00|6717.4|6714.6|6717.7|6713.9|6719.5|6716.7|6717.3|6713.7|24
1758681300000|2025-09-24 02:35:00|6718.5|6715.7|6716.2|6713.4|6718.7|6715.7|6715.8|6712.8|38
1758681600000|2025-09-24 02:40:00|6715.8|6713|6718.2|6715.4|6718.6|6715.8|6715.8|6712.3|11
1758681900000|2025-09-24 02:45:00|6717.7|6714.9|6718.1|6714.3|6720.1|6717|6717.7|6714.3|70
1758682200000|2025-09-24 02:50:00|6717.7|6714.9|6718.6|6715.8|6720.1|6716.7|6716.7|6713.9|25
1758682500000|2025-09-24 02:55:00|6719.1|6716.3|6720.2|6717.4|6721.1|6717.7|6719.1|6716.3|7
1758682800000|2025-09-24 03:00:00|6721.1|6717.3|6724|6720.2|6724.6|6721.5|6720.2|6717.3|97
1758683100000|2025-09-24 03:05:00|6723.3|6720.5|6722.3|6719.5|6724.5|6720.7|6721.3|6718.5|18
1758683400000|2025-09-24 03:10:00|6723|6719.2|6722.3|6718.5|6723.2|6720.4|6721.3|6718.5|9
1758683700000|2025-09-24 03:15:00|6720.8|6718|6721.4|6718.6|6722.3|6719.4|6720.8|6717.7|0
1758684000000|2025-09-24 03:20:00|6722.3|6719.5|6723.6|6719.8|6723.8|6720.6|6721|6717.8|27
1758684300000|2025-09-24 03:25:00|6723.2|6720.4|6724.5|6720.7|6725.5|6722.1|6722.8|6719.7|31
1758684600000|2025-09-24 03:30:00|6723.9|6721.1|6725.1|6721.3|6725.1|6721.7|6721.7|6718.7|9
1758684900000|2025-09-24 03:35:00|6724.5|6721.7|6725.2|6721.4|6725.9|6722.2|6724.5|6721.1|0
1758685200000|2025-09-24 03:40:00|6723.8|6721|6723.9|6720.1|6724.6|6721|6723.8|6720.1|2
1758685500000|2025-09-24 03:45:00|6723|6720.2|6722.9|6719.1|6723.9|6720.2|6721|6718.1|5
1758685800000|2025-09-24 03:50:00|6722.2|6719.4|6724.4|6720.6|6724.9|6721.1|6722|6719.1|174
1758686100000|2025-09-24 03:55:00|6724.9|6721.1|6725.6|6722.8|6725.6|6722.8|6724.2|6720.6|1
1758686400000|2025-09-24 04:00:00|6725.2|6722.4|6724.8|6721|6725.9|6722.4|6724.2|6721|17
1758686700000|2025-09-24 04:05:00|6724|6721.2|6722.1|6719.3|6724.8|6721.2|6722.1|6719|2
1758687000000|2025-09-24 04:10:00|6723.1|6720.3|6723.4|6719.6|6724.1|6720.5|6722|6719.2|55
1758687300000|2025-09-24 04:15:00|6723.8|6720|6722.8|6719|6723.8|6720.3|6721.7|6718.6|36
1758687600000|2025-09-24 04:20:00|6722.1|6719.3|6719.3|6716.5|6722.8|6719.3|6719.3|6716.5|6
1758687900000|2025-09-24 04:25:00|6719.8|6716|6717.2|6713.4|6720.7|6716.9|6716.3|6712.9|7
1758688200000|2025-09-24 04:30:00|6716.8|6714|6717|6713.2|6717.2|6714.2|6715.5|6711.9|22
1758688500000|2025-09-24 04:35:00|6716.7|6712.9|6716.4|6712.6|6716.9|6714.1|6716.4|6712.6|10
1758688800000|2025-09-24 04:40:00|||||||||15
1758689100000|2025-09-24 04:45:00|6716.2|6713.4|6715.9|6713.1|6716.7|6713.7|6715.4|6712.4|17
1758689400000|2025-09-24 04:50:00|6715.5|6712.7|6715.9|6713.1|6716.7|6713.1|6715.4|6711.9|2
1758689700000|2025-09-24 04:55:00|6715.5|6712.7|6714.4|6711.6|6716.7|6713.7|6713.9|6710.4|56
1758690000000|2025-09-24 05:00:00|6713.9|6711.1|6707.3|6703.5|6714.3|6711.5|6707.2|6703.5|276
1758690300000|2025-09-24 05:05:00|6706.7|6704.5|6707.3|6704.5|6707.3|6704.5|6705.3|6701.6|26
1758690600000|2025-09-24 05:10:00|6708.3|6705.5|6710.4|6707.6|6711.8|6708.5|6708.3|6704.7|42
1758690900000|2025-09-24 05:15:00|6710.2|6707.4|6710.5|6707.7|6711|6708|6709.3|6706.1|106
1758691200000|2025-09-24 05:20:00|6711|6707.2|6712.7|6709.9|6713|6709.9|6710.5|6707.2|10
1758691500000|2025-09-24 05:25:00|6712.3|6709.5|6709.9|6707.1|6716.5|6713.1|6709.5|6706.7|266
1758691800000|2025-09-24 05:30:00|6710.4|6707.6|6714|6711.2|6715.9|6712.2|6709.9|6707.1|105
1758692100000|2025-09-24 05:35:00|6714.4|6711.6|6717.6|6714.8|6718.5|6715.2|6713.6|6710.8|46
1758692400000|2025-09-24 05:40:00|6718|6715.2|6724.6|6721.8|6725.5|6721.8|6718|6715.2|34
1758692700000|2025-09-24 05:45:00|6725.6|6722.8|6724|6721.2|6727.5|6724.2|6723.9|6721|68
1758693000000|2025-09-24 05:50:00|6723.9|6721.1|6716.3|6712.5|6724.3|6721.1|6715.5|6711.9|164
1758693300000|2025-09-24 05:55:00|6716.7|6712.9|6715.1|6711.3|6717|6714|6711.6|6708|24
1758693600000|2025-09-24 06:00:00|6714.4|6711.6|6713.2|6709.4|6719.7|6716.6|6711.6|6708|72
1758693900000|2025-09-24 06:05:00|6712.9|6710.1|6712.8|6709|6714|6710.9|6711|6705.5|73
1758694200000|2025-09-24 06:10:00|6712.7|6708.9|6711.6|6708.8|6714.8|6711.8|6710.9|6707.6|35
1758694500000|2025-09-24 06:15:00|6711.1|6708.3|6710.7|6706.9|6714.4|6711.2|6710.5|6706.9|39
1758694800000|2025-09-24 06:20:00|6711.1|6707.3|6709.3|6705.5|6711.5|6708.5|6704.9|6701.3|343
1758695100000|2025-09-24 06:25:00|6708.9|6706.1|6708.2|6705.4|6709.9|6707.1|6703.6|6700.8|145
1758695400000|2025-09-24 06:30:00|6708.6|6705.8|6711.3|6708.5|6711.8|6708.5|6707|6703.2|79
1758695700000|2025-09-24 06:35:00|6711.8|6708|6712.5|6709.7|6716|6713.2|6709.3|6705.6|101
1758696000000|2025-09-24 06:40:00|6712.4|6709.6|6710.8|6707|6713.2|6709.7|6707.9|6705|209
1758696300000|2025-09-24 06:45:00|6710.1|6707.3|6718.3|6714.5|6718.3|6715|6710.1|6707.3|79
1758696600000|2025-09-24 06:50:00|6717.8|6714|6717.4|6713.6|6721.4|6717.6|6713.5|6710.6|169
1758696900000|2025-09-24 06:55:00|6717.8|6714|6718.2|6715.4|6722.8|6719.5|6715.3|6712.5|141
1758697200000|2025-09-24 07:00:00|6717.7|6714.9|6715.1|6712.3|6718.2|6714.9|6707.7|6704.7|366
1758697500000|2025-09-24 07:05:00|6715.2|6712.4|6719.9|6716.1|6721|6718.2|6714.1|6711.1|455
1758697800000|2025-09-24 07:10:00|6719|6716.2|6717.8|6715|6723.3|6719.5|6716.2|6713.4|120
1758698100000|2025-09-24 07:15:00|6718.2|6715.4|6720.2|6716.4|6721.2|6717.5|6715.2|6712.2|117
1758698400000|2025-09-24 07:20:00|6719.7|6716.9|6716.7|6713.9|6721.3|6717.9|6716.7|6713.9|88
1758698700000|2025-09-24 07:25:00|6715.7|6712.9|6720.1|6717.3|6722.7|6719.1|6713.7|6710.9|1151
1758699000000|2025-09-24 07:30:00|6720.6|6717.8|6729.4|6726.6|6731.5|6728.7|6720.6|6717.8|1493
1758699300000|2025-09-24 07:35:00|6729.5|6726.7|6735.5|6731.7|6738.6|6735.4|6729.4|6726.6|988
1758699600000|2025-09-24 07:40:00|6735|6732.2|6745.6|6742.8|6746.8|6743.8|6735|6731.7|1619
1758699900000|2025-09-24 07:45:00|6745.1|6742.3|6736.5|6733.7|6745.2|6742.4|6735.4|6731.8|506
1758700200000|2025-09-24 07:50:00|6736.8|6734|6742.4|6739.6|6743.3|6739.7|6733.9|6730.7|693
1758700500000|2025-09-24 07:55:00|6743.3|6739.5|6741.6|6738.8|6743.6|6740.6|6739.8|6737|316
1758700800000|2025-09-24 08:00:00|6744.1|6741.3|6733.9|6731.1|6745.4|6742.6|6733.9|6730.9|730
1758701100000|2025-09-24 08:05:00|6734.3|6731.5|6729.1|6726.3|6735.1|6732.2|6725.9|6722.8|974
1758701400000|2025-09-24 08:10:00|6729.5|6726.7|6723.2|6720.4|6730|6726.7|6720.5|6717.7|889
1758701700000|2025-09-24 08:15:00|6723.6|6720.8|6727.4|6723.6|6730.5|6726.8|6722.6|6719.8|661
1758702000000|2025-09-24 08:20:00|6726.5|6723.7|6718.3|6715.5|6729.4|6725.7|6717.5|6714.5|471
1758702300000|2025-09-24 08:25:00|6719.2|6715.4|6710.5|6707.7|6719.2|6715.4|6709.4|6706.6|3058
1758702600000|2025-09-24 08:30:00|6710.7|6707.9|6710.4|6707.6|6713.4|6710.6|6707.5|6704.7|2161
1758702900000|2025-09-24 08:35:00|6710.3|6707.5|6700.5|6697.7|6711.1|6708.3|6699.4|6696.6|1323
1758703200000|2025-09-24 08:40:00|6700.6|6697.8|6696.3|6693.5|6701.5|6697.8|6692.6|6689.8|1628
1758703500000|2025-09-24 08:45:00|6696.5|6693.7|6697.3|6694.5|6697.4|6694.5|6693.5|6690.7|541
1758703800000|2025-09-24 08:50:00|6696.9|6694.1|6705.2|6702.4|6708.6|6705.8|6696.5|6693.7|1343
1758704100000|2025-09-24 08:55:00|6704.8|6702|6708.8|6706|6710|6706.7|6704.1|6701.3|286
1758704400000|2025-09-24 09:00:00|6708.4|6705.6|6719.5|6716.7|6719.6|6716.7|6703.1|6699.9|745
1758704700000|2025-09-24 09:05:00|6719.2|6716.4|6724.9|6722.1|6724.9|6722.1|6713.8|6710.9|1325
1758705000000|2025-09-24 09:10:00|6724.8|6721|6720.9|6718.1|6730|6727.1|6719.5|6715.7|339
1758705300000|2025-09-24 09:15:00|6720.5|6716.7|6721|6717.2|6721.8|6719|6718.5|6715.1|292
1758705600000|2025-09-24 09:20:00|6721.4|6718.6|6726.3|6723.5|6728.5|6725.7|6721.1|6717.5|686
1758705900000|2025-09-24 09:25:00|6726.7|6723.9|6728.5|6725.7|6732.4|6729.1|6726.2|6723|373
1758706200000|2025-09-24 09:30:00|6728.1|6725.3|6722.3|6719.5|6730.9|6727.9|6721.5|6718.1|488
1758706500000|2025-09-24 09:35:00|6722.7|6719.9|6729.9|6727.1|6730.2|6727.1|6720.7|6717.1|278
1758706800000|2025-09-24 09:40:00|6729.5|6726.7|6735.9|6733.1|6736.4|6733.6|6729|6726|434
1758707100000|2025-09-24 09:45:00|6735.4|6732.6|6737.9|6734.1|6738.1|6735.3|6733.4|6730.1|541
1758707400000|2025-09-24 09:50:00|6738.9|6735.1|6742.7|6739.9|6743|6740.2|6737.4|6734.2|597
1758707700000|2025-09-24 09:55:00|6742.3|6739.5|6740.2|6737.4|6742.3|6739.5|6738.7|6735|206
1758708000000|2025-09-24 10:00:00|6739.7|6736.9|6741.8|6739|6745.3|6742.5|6739.7|6736.6|493
1758708300000|2025-09-24 10:05:00|6743|6739.2|6751.9|6749.1|6752.9|6750.1|6743|6739.2|886
1758708600000|2025-09-24 10:10:00|6751.7|6748.9|6763.5|6760.7|6763.8|6761|6748.9|6745.7|1467
1758708900000|2025-09-24 10:15:00|6764|6761.2|6759.3|6756.5|6764.8|6762|6757.2|6754.1|818
1758709200000|2025-09-24 10:20:00|6760.1|6757.3|6758.3|6755.5|6761.9|6758.9|6753.2|6750|569
1758709500000|2025-09-24 10:25:00|6758.4|6755.6|6760.6|6757.8|6767.4|6764.3|6755.8|6752.9|1785
1758709800000|2025-09-24 10:30:00|6761|6758.2|6771.2|6768.4|6772.1|6769.3|6758.2|6755.4|2007
1758710100000|2025-09-24 10:35:00|6771.6|6768.8|6775.1|6772.3|6775.9|6773.1|6770.6|6767.1|1696
1758710400000|2025-09-24 10:40:00|6774.7|6771.9|6769.1|6766.3|6777.9|6775.1|6765.1|6762.3|2130
1758710700000|2025-09-24 10:45:00|6769.6|6765.8|6764.8|6762|6769.6|6766.7|6761.1|6757.8|917
1758711000000|2025-09-24 10:50:00|6765.4|6761.6|6765.6|6762.8|6768.5|6765.6|6764.3|6760.6|391
1758711300000|2025-09-24 10:55:00|6764.6|6761.8|6765.7|6762.9|6766.4|6763.6|6760.5|6757.7|502
1758711600000|2025-09-24 11:00:00|6765.5|6762.7|6768.8|6765|6773.1|6769.6|6763.2|6759.8|448
1758711900000|2025-09-24 11:05:00|6768.4|6765.6|6775.4|6772.6|6776.4|6773.3|6768.3|6765|1094
1758712200000|2025-09-24 11:10:00|6775.6|6772.8|6769.7|6766.9|6777.5|6774.7|6768.3|6765.5|1604
1758712500000|2025-09-24 11:15:00|6769.3|6766.5|6768.2|6765.4|6774.2|6771.4|6767.3|6764|340
1758712800000|2025-09-24 11:20:00|6768.3|6764.5|6770.8|6768|6773.8|6771|6768.2|6764.5|362
1758713100000|2025-09-24 11:25:00|6771.3|6768.5|6773.8|6770|6774.2|6771.4|6770.3|6766.5|231
1758713400000|2025-09-24 11:30:00|6773.3|6770.5|6763|6760.2|6773.3|6770.5|6760.5|6757.7|339
1758713700000|2025-09-24 11:35:00|6763.4|6760.6|6763.9|6761.1|6765.4|6762.6|6760.1|6757|521
1758714000000|2025-09-24 11:40:00|6764.3|6761.5|6771.1|6768.3|6773.2|6770.1|6764.3|6761.3|260
1758714300000|2025-09-24 11:45:00|6771.5|6768.7|6774.2|6771.4|6775.5|6771.8|6769|6766.2|402
1758714600000|2025-09-24 11:50:00|6774.5|6770.7|6772.9|6769.1|6776.1|6773.3|6771.7|6768.9|233
1758714900000|2025-09-24 11:55:00|6772.7|6769.9|6774.8|6772|6774.9|6772.1|6771.4|6767.7|197
1758715200000|2025-09-24 12:00:00|6774.3|6771.5|6777.4|6774.6|6778.9|6776.1|6773.3|6769.8|832
1758715500000|2025-09-24 12:05:00|6777.8|6775|6774.2|6770.4|6778.1|6775.3|6773.6|6770|1826
1758715800000|2025-09-24 12:10:00|6775.1|6771.3|6775.8|6773|6777|6774.2|6774|6771.1|264
1758716100000|2025-09-24 12:15:00|6776|6773.2|6780.3|6777.5|6783.1|6780.3|6775|6772.2|2937
1758716400000|2025-09-24 12:20:00|6780.4|6777.6|6788.9|6786.1|6790.2|6787.4|6780.3|6776.5|1997
1758716700000|2025-09-24 12:25:00|6789.1|6785.3|6788.7|6785.9|6791.7|6788.7|6787.6|6784.5|1115
1758717000000|2025-09-24 12:30:00|6789.1|6786.3|6797.9|6794.1|6802.5|6799.6|6789.1|6785.5|1687
1758717300000|2025-09-24 12:35:00|6797.5|6793.7|6789.4|6786.6|6798.4|6795.6|6789.4|6786.6|973
1758717600000|2025-09-24 12:40:00|6788.9|6785.1|6788.4|6784.6|6790.3|6787.5|6782.2|6778.9|1714
1758717900000|2025-09-24 12:45:00|6789.3|6785.6|6784.3|6781.5|6791.3|6788.5|6784.3|6780.6|822
1758718200000|2025-09-24 12:50:00|6783.8|6781|6781.7|6777.9|6785.8|6782.9|6778.5|6775.6|1354
1758718500000|2025-09-24 12:55:00|6782.2|6778.4|6780.3|6777.5|6787.7|6784.9|6779.3|6776|1683
1758718800000|2025-09-24 13:00:00|6780.1|6777.3|6781.4|6778.6|6783.4|6780.6|6774.3|6770.6|1350
1758719100000|2025-09-24 13:05:00|6782.2|6779.4|6791.5|6788.7|6792.5|6789.7|6780.2|6776.6|1121
1758719400000|2025-09-24 13:10:00|6792.4|6789.6|6790.3|6786.5|6796.5|6793.7|6790.3|6786.5|1005
1758719700000|2025-09-24 13:15:00|6790.4|6787.6|6792.4|6789.6|6794.4|6791.5|6787.8|6784.5|482
1758720000000|2025-09-24 13:20:00|6792.8|6790|6789.9|6787.1|6793.4|6790.6|6788.9|6785.6|558
1758720300000|2025-09-24 13:25:00|6790.3|6787.5|6790.4|6787.6|6792.8|6790|6787.8|6784.5|827
1758720600000|2025-09-24 13:30:00|6790.3|6786.5|6786.7|6783.9|6797.1|6794.3|6786.1|6782.4|1478
1758720900000|2025-09-24 13:35:00|6787.1|6784.3|6788.6|6785.8|6792.9|6790.1|6784.7|6781|848
1758721200000|2025-09-24 13:40:00|6789.1|6786.3|6786.3|6783.5|6795|6792|6783.6|6780.6|387
1758721500000|2025-09-24 13:45:00|6786.2|6783.4|6785|6782.2|6790.5|6787.7|6783.5|6780|475
1758721800000|2025-09-24 13:50:00|6784.6|6781.8|6793.5|6790.7|6794.9|6791.9|6784.6|6781.7|445
1758722100000|2025-09-24 13:55:00|6792.5|6789.7|6790.3|6787.5|6793.6|6790.7|6787.5|6783.9|419
1758722400000|2025-09-24 14:00:00|6790.4|6787.6|6793.1|6790.3|6795.3|6792.5|6788.7|6785.9|695
1758722700000|2025-09-24 14:05:00|6793.6|6790.8|6790.6|6787.8|6798.4|6794.9|6790.2|6786.5|1373
1758723000000|2025-09-24 14:10:00|6789.7|6786.9|6790.8|6788|6791.8|6789|6786.3|6783.1|676
1758723300000|2025-09-24 14:15:00|6791.1|6788.3|6794.8|6792|6796.9|6794.1|6791.1|6788.1|356
1758723600000|2025-09-24 14:20:00|6795.3|6792.5|6794.5|6791.7|6798.4|6795.6|6792.5|6789.7|1447
1758723900000|2025-09-24 14:25:00|6794.9|6792.1|6790.4|6787.6|6795.4|6792.5|6789.2|6785.5|1903
1758724200000|2025-09-24 14:30:00|6791.3|6788.5|6779.7|6776.9|6794.4|6791|6763.2|6760.1|2751
1758724500000|2025-09-24 14:35:00|6779.8|6776|6782.5|6779.7|6787.5|6784.7|6778.5|6774.9|1200
1758724800000|2025-09-24 14:40:00|6782.4|6779.6|6777.7|6774.9|6782.4|6779.6|6770.6|6766.9|580
1758725100000|2025-09-24 14:45:00|6778.7|6775.9|6786.6|6783.8|6789.5|6786.7|6778.7|6775.9|607
1758725400000|2025-09-24 14:50:00|6786.7|6782.9|6789.5|6785.7|6791.3|6788.5|6785.6|6781.9|691
1758725700000|2025-09-24 14:55:00|6790.5|6786.7|6805.6|6802.8|6805.7|6802.8|6787.1|6783.5|3010
1758726000000|2025-09-24 15:00:00|6805.8|6803|6811.6|6808.8|6823.7|6820.9|6805.8|6802.9|5997
1758726300000|2025-09-24 15:05:00|6812.1|6809.3|6810.6|6807.8|6815.8|6813|6808.3|6804.7|1510
1758726600000|2025-09-24 15:10:00|6809.7|6806.9|6812.7|6809.9|6818.9|6816|6809.6|6806|2378
1758726900000|2025-09-24 15:15:00|6813.2|6810.4|6818.7|6815.9|6818.7|6815.9|6812.6|6808.9|1070
1758727200000|2025-09-24 15:20:00|6818.8|6816|6807.6|6804.8|6819.8|6817|6806|6802.7|1927
1758727500000|2025-09-24 15:25:00|6808|6805.2|6813.6|6809.8|6815.7|6812.9|6807.6|6804.8|3600
1758727800000|2025-09-24 15:30:00|6813.7|6810.9|6818.3|6815.5|6825.7|6822.8|6809.6|6805.8|2420
1758728100000|2025-09-24 15:35:00|6818.7|6815.9|6821.1|6818.3|6822.4|6819.5|6813.8|6810.1|912
1758728400000|2025-09-24 15:40:00|6821.6|6818.8|6830.7|6827.9|6831.2|6828.3|6819.7|6816.4|3191
1758728700000|2025-09-24 15:45:00|6830.6|6826.8|6830.7|6827.9|6834.7|6831.9|6827.5|6823.8|1353
1758729000000|2025-09-24 15:50:00|6830.6|6826.8|6828.5|6825.7|6832.7|6829.9|6825.5|6821.8|1123
1758729300000|2025-09-24 15:55:00|6827.7|6824.9|6826.6|6822.8|6829.7|6826.9|6825.6|6821.8|723
1758729600000|2025-09-24 16:00:00|6826.5|6823.7|6829.7|6826.9|6830.2|6827.4|6820.5|6816.7|3841
1758729900000|2025-09-24 16:05:00|6828.8|6826|6819.6|6816.8|6828.8|6826|6814.5|6810.8|1748
1758730200000|2025-09-24 16:10:00|6820.6|6817.8|6826.7|6823.9|6827.3|6824.5|6819.6|6816.8|358
1758730500000|2025-09-24 16:15:00|6826.8|6824|6821.8|6819|6827.2|6824.4|6819.2|6815.9|1360
1758730800000|2025-09-24 16:20:00|6822.8|6818|6825.9|6823.1|6825.9|6823.1|6818.7|6815|1247
1758731100000|2025-09-24 16:25:00|6824.9|6822.1|6819.7|6816.9|6824.9|6822.1|6817.9|6814.1|612
1758731400000|2025-09-24 16:30:00|6819.9|6817.1|6822.8|6819|6827.9|6825|6819.9|6817|599
1758731700000|2025-09-24 16:35:00|6823.3|6820.5|6827.9|6825.1|6829.9|6827.1|6823.3|6820.1|300
1758732000000|2025-09-24 16:40:00|6828.1|6824.3|6831.3|6827.5|6831.3|6828.5|6825.1|6821.3|706
1758732300000|2025-09-24 16:45:00|6832|6828.2|6829.8|6827|6832.8|6829.8|6829.2|6825.6|307
1758732600000|2025-09-24 16:50:00|6830.2|6827.4|6829|6826.2|6830.5|6827.6|6827.2|6823.6|150
1758732900000|2025-09-24 16:55:00|6828.5|6825.7|6831|6828.2|6833.8|6831|6828.5|6825.7|301
1758733200000|2025-09-24 17:00:00|6831.8|6829|6835.8|6833|6836.2|6833.4|6830.9|6827.2|2074
1758733500000|2025-09-24 17:05:00|6835.3|6832.5|6844.3|6841.5|6846.4|6842.6|6834.2|6831.4|1174
1758733800000|2025-09-24 17:10:00|6844.1|6841.3|6847.3|6844.5|6848.4|6845.3|6843.3|6840|645
1758734100000|2025-09-24 17:15:00|6847.4|6844.6|6852.5|6849.7|6853.1|6850.2|6847.4|6844.6|815
1758734400000|2025-09-24 17:20:00|6852.4|6848.6|6852|6849.2|6854|6851.2|6851.1|6848.3|213
1758734700000|2025-09-24 17:25:00|6853|6850.2|6847|6844.2|6855|6852.2|6843.3|6840|1308
1758735000000|2025-09-24 17:30:00|6846.5|6843.7|6848.4|6845.6|6850.9|6848.1|6843.7|6840.5|422
1758735300000|2025-09-24 17:35:00|6847.9|6845.1|6852.9|6850.1|6855|6852.2|6846.9|6843.1|1211
1758735600000|2025-09-24 17:40:00|6852.5|6849.7|6850|6847.2|6853|6850.2|6849.9|6846.1|542
1758735900000|2025-09-24 17:45:00|6850.4|6847.6|6848.9|6846.1|6850.4|6847.6|6845.9|6842.2|845
1758736200000|2025-09-24 17:50:00|6848.5|6845.7|6849|6846.2|6852.4|6849.4|6848.1|6845.3|354
1758736500000|2025-09-24 17:55:00|6849.3|6846.5|6846.1|6843.3|6849.9|6846.8|6844.9|6841.2|394
1758736800000|2025-09-24 18:00:00|6846.9|6844.1|6838.9|6836.1|6850.1|6847.3|6838.9|6836.1|1055
1758737100000|2025-09-24 18:05:00|6838|6835.2|6843.8|6841|6847|6843.3|6838|6834.3|1309
1758737400000|2025-09-24 18:10:00|6844.6|6840.8|6845.3|6842.5|6848.6|6845|6843.2|6839.8|648
1758737700000|2025-09-24 18:15:00|6845.9|6842.1|6852.1|6848.3|6852.4|6849.6|6842.8|6839.7|770
1758738000000|2025-09-24 18:20:00|6851.5|6848.7|6855.7|6852.9|6857|6853.3|6848.9|6846.1|1673
1758738300000|2025-09-24 18:25:00|6856|6852.2|6860.9|6857.1|6861.4|6858.2|6853.7|6850.7|3311
1758738600000|2025-09-24 18:30:00|6860.2|6857.4|6861.9|6858.1|6864|6860.7|6859.3|6856.5|2175
1758738900000|2025-09-24 18:35:00|6860.9|6857.7|6857.3|6854.5|6862|6858.2|6855.3|6852.3|814
1758739200000|2025-09-24 18:40:00|6858.2|6855.4|6850.5|6847.7|6859.6|6855.8|6850.5|6847.7|584
1758739500000|2025-09-24 18:45:00|6851|6848.2|6850.1|6847.3|6852.1|6849.2|6848.4|6845.6|581
1758739800000|2025-09-24 18:50:00|6849.6|6845.8|6846.5|6843.7|6850.5|6847.7|6846|6842.2|400
1758740100000|2025-09-24 18:55:00|6846.4|6842.7|6844.1|6840.3|6846.4|6843.6|6839.6|6835.8|443
1758740400000|2025-09-24 19:00:00|6845.5|6841.3|6842.5|6839.7|6846.1|6843.2|6842.3|6838.6|167
1758740700000|2025-09-24 19:05:00|6841.9|6839.1|6842.3|6839.5|6845.3|6842.2|6840.6|6837.8|213
1758741000000|2025-09-24 19:10:00|6841.9|6839.1|6842.1|6838.3|6843.6|6840.8|6839.7|6836|100
1758741300000|2025-09-24 19:15:00|6842|6839.3|6846.2|6843.4|6846.6|6843.8|6840.5|6836.7|278
1758741600000|2025-09-24 19:20:00|6844.3|6841.5|6841.9|6839.1|6844.7|6841.9|6840.5|6837.7|178
1758741900000|2025-09-24 19:25:00|6842|6838.2|6843.3|6840.5|6843.9|6840.6|6841.9|6838.2|230
1758742200000|2025-09-24 19:30:00|6842.9|6840.1|6842.4|6839.6|6843.5|6840.7|6842.2|6838.6|299
1758742500000|2025-09-24 19:35:00|6842.5|6838.7|6841.8|6839|6843.5|6840.6|6841.4|6837.7|281
1758742800000|2025-09-24 19:40:00|6842.3|6838|6842.3|6839.5|6844.2|6841.4|6841.2|6837.5|281
1758743100000|2025-09-24 19:45:00|6843.2|6840.4|6844.2|6841.4|6844.7|6841.8|6842.2|6838.5|77
1758743400000|2025-09-24 19:50:00|6844.3|6841.5|6844.2|6841.4|6844.7|6841.8|6842.2|6838.5|175
1758743700000|2025-09-24 19:55:00|6844.6|6841.8|6841.3|6838.5|6845|6842.2|6841.3|6837.6|611
1758744000000|2025-09-24 20:00:00|6841.8|6839|6844.3|6841.5|6844.4|6841.5|6841.3|6837.6|277
1758744300000|2025-09-24 20:05:00|6844.1|6840.5|6843.3|6840.5|6845.3|6842.3|6843.2|6839.5|355
1758744600000|2025-09-24 20:10:00|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6841.7|6838|215
1758744900000|2025-09-24 20:15:00|6843.1|6840.3|6842.1|6839.3|6844.1|6841.3|6841.1|6838.3|69
1758745200000|2025-09-24 20:20:00|6843.1|6840.3|6843.1|6839.3|6844|6841.2|6842.1|6838.3|24
1758745500000|2025-09-24 20:25:00|6843|6840.2|6843.5|6839.7|6843.5|6840.7|6842.5|6838.8|19
1758745800000|2025-09-24 20:30:00|6843.4|6840.7|6842.1|6839.3|6844.5|6841.7|6842|6838.2|125
1758746100000|2025-09-24 20:35:00|6842.5|6839.7|6841.9|6839.1|6843.6|6840.2|6841.9|6838.2|61
1758746400000|2025-09-24 20:40:00|6842|6838.2|6841.2|6837.4|6842.1|6839.2|6841|6837.2|94
1758746700000|2025-09-24 20:45:00|6841.1|6838.4|6842.1|6839.3|6845.1|6842.2|6841.1|6837.4|65
1758747000000|2025-09-24 20:50:00|6842|6838.3|6843|6840.2|6843.4|6840.2|6841.5|6837.8|95
1758747300000|2025-09-24 20:55:00|6842.9|6840.1|6843.5|6839.7|6843.5|6840.1|6841.9|6838.2|177
1758747600000|2025-09-24 21:00:00|6842.6|6838.8|6844.3|6840.5|6844.3|6840.5|6842.6|6838.8|0
1758747900000|2025-09-24 21:05:00|6844.5|6840.7|6845.8|6842|6846.8|6843|6844.5|6840.7|138
1758748200000|2025-09-24 21:10:00|6844.8|6841|6843.8|6840|6846.8|6841.5|6842.7|6838|63
1758748500000|2025-09-24 21:15:00|6843.7|6839.9|6842.2|6838.4|6844.8|6839.9|6840.7|6835.1|45
1758748800000|2025-09-24 21:20:00|6842.7|6838.9|6843.3|6839.5|6843.7|6840.9|6842.7|6838.9|2
1758749100000|2025-09-24 21:25:00|6843.2|6839.4|6844.7|6836.9|6844.8|6839.4|6841.9|6836.5|4
1758749400000|2025-09-24 21:30:00|6840.7|6832.9|6838|6834.2|6840.7|6834.2|6837.7|6832.4|40
1758749700000|2025-09-24 21:35:00|6837.7|6833.9|6837.7|6829.9|6839.7|6836.1|6836.3|6829.9|13
1758750000000|2025-09-24 21:40:00|6836.2|6832.4|6839.3|6831.5|6839.3|6832.5|6835.8|6829.9|12
1758750300000|2025-09-24 21:45:00|6835.3|6832.3|6835.4|6832.6|6835.6|6832.6|6835.1|6831.8|17
1758750600000|2025-09-24 21:50:00|6837.5|6833.7|6836.6|6828.8|6837.5|6833.7|6827.7|6819.9|192
1758750900000|2025-09-24 21:55:00|6836.7|6828.9|6839.2|6831.4|6839.5|6834|6836|6828.8|22
1758758400000|2025-09-25 00:00:00|6837.1|6829.3|6833.5|6829.7|6838.6|6834.9|6833|6829.3|78
1758758700000|2025-09-25 00:05:00|6833|6830.2|6842.8|6839|6843.8|6840.6|6833|6830.2|47
1758759000000|2025-09-25 00:10:00|6843.3|6839.5|6846|6842.2|6847|6843.2|6841.9|6838.1|43
1758759300000|2025-09-25 00:15:00|6845.8|6843|6848.1|6845.3|6848.3|6845.3|6844.5|6840.7|891
1758759600000|2025-09-25 00:20:00|6847.9|6845.1|6848.2|6844.4|6848.2|6845.1|6845.6|6841.8|648
1758759900000|2025-09-25 00:25:00|6848.1|6844.3|6850.4|6846.6|6852.5|6848.7|6847.7|6843.9|755
1758760200000|2025-09-25 00:30:00|6850.8|6847|6854.1|6850.3|6855.1|6851.3|6849|6845.6|28
1758760500000|2025-09-25 00:35:00|6852.6|6849.8|6850.5|6846.7|6853.6|6849.8|6849.4|6845.6|74
1758760800000|2025-09-25 00:40:00|6850.9|6847.1|6853.4|6849.6|6854.7|6850.9|6850.9|6847.1|13
1758761100000|2025-09-25 00:45:00|6853.9|6850.1|6855.2|6851.4|6858.2|6854.4|6852.8|6849|42
1758761400000|2025-09-25 00:50:00|6854.6|6851.8|6855.1|6851.3|6857.6|6854.3|6854.6|6851|23
1758761700000|2025-09-25 00:55:00|6855.6|6852.3|6854.6|6851.8|6858|6855.1|6854.2|6850.4|53
1758762000000|2025-09-25 01:00:00|6855.2|6851.4|6845.8|6842|6857.1|6853.7|6843.2|6839.4|137
1758762300000|2025-09-25 01:05:00|6845.3|6841.5|6842.2|6838.4|6847.2|6843.5|6841.8|6838|41
1758762600000|2025-09-25 01:10:00|6842.1|6838.3|6840.3|6836.5|6842.6|6838.8|6838.1|6834.3|17
1758762900000|2025-09-25 01:15:00|6840.7|6836.9|6836.8|6833|6840.7|6837.1|6835.6|6832|13
1758763200000|2025-09-25 01:20:00|6836.9|6834.1|6840.5|6836.7|6841|6837.2|6835.9|6832.5|130
1758763500000|2025-09-25 01:25:00|6840|6836.2|6840.6|6836.8|6842.9|6839.6|6839.9|6836.2|7
1758763800000|2025-09-25 01:30:00|6841|6837.2|6836.8|6834|6841|6837.2|6835.7|6832.2|81
1758764100000|2025-09-25 01:35:00|6837.3|6833.5|6834.7|6831.9|6839.4|6836|6833.4|6830.1|35
1758764400000|2025-09-25 01:40:00|6835.8|6832|6838.7|6834.9|6840.3|6836.7|6834.7|6831.5|73
1758764700000|2025-09-25 01:45:00|6837.9|6835.1|6837.6|6834.8|6839.9|6836.2|6837|6833.9|10
1758765000000|2025-09-25 01:50:00|6838|6835.2|6834.9|6831.1|6839.9|6836.3|6834|6830.6|54
1758765300000|2025-09-25 01:55:00|6834.6|6831.8|6836.2|6832.4|6836.7|6832.9|6832|6829.2|34
1758765600000|2025-09-25 02:00:00|6837.1|6833.3|6835.1|6831.3|6838.1|6834.3|6833.7|6830.3|73
1758765900000|2025-09-25 02:05:00|6834.1|6831.2|6832.1|6829.3|6835.8|6832|6830.1|6827.3|1297
1758766200000|2025-09-25 02:10:00|6832.5|6829.7|6836.1|6832.3|6837.1|6833.8|6832.5|6829.7|15
1758766500000|2025-09-25 02:15:00|6835.2|6832.4|6834.2|6831.4|6836.6|6832.8|6834.2|6831.4|26
1758766800000|2025-09-25 02:20:00|6835|6831.2|6836|6832.2|6836|6832.2|6833.2|6830.2|262
1758767100000|2025-09-25 02:25:00|6835.2|6832.4|6837.5|6833.7|6837.5|6833.7|6835.1|6832.1|4
1758767400000|2025-09-25 02:30:00|6837.9|6834.1|6837.7|6833.9|6839.7|6835.9|6836.3|6833.4|36
1758767700000|2025-09-25 02:35:00|6836.9|6834.1|6833.9|6831.1|6838.2|6834.9|6833.9|6831|67
1758768000000|2025-09-25 02:40:00|6834.7|6831.9|6839.8|6836|6840.8|6837|6834.7|6831.8|151
1758768300000|2025-09-25 02:45:00|6839|6836.2|6840.8|6837|6843.6|6839.8|6839|6836.1|107
1758768600000|2025-09-25 02:50:00|6840.7|6836.9|6844.7|6840.9|6845.5|6841.7|6839.7|6835.9|265
1758768900000|2025-09-25 02:55:00|6844.6|6840.8|6842.5|6838.7|6844.6|6840.8|6841.4|6838.1|13
1758769200000|2025-09-25 03:00:00|6842|6839.2|6837.8|6834|6842.5|6839.2|6836.6|6833.8|109
1758769500000|2025-09-25 03:05:00|6837.6|6834.8|6837|6833.2|6841|6837.2|6837|6833.2|49
1758769800000|2025-09-25 03:10:00|6837.5|6833.7|6838.4|6834.6|6838.8|6835.8|6836.8|6833|236
1758770100000|2025-09-25 03:15:00|6839.1|6836.3|6834.1|6831.3|6839.3|6836.3|6834.1|6830.6|179
1758770400000|2025-09-25 03:20:00|6834.8|6831|6835.8|6833|6836|6833|6832.4|6828.6|153
1758770700000|2025-09-25 03:25:00|6836|6832.2|6829.9|6826.1|6836|6833|6829.4|6825.6|99
1758771000000|2025-09-25 03:30:00|6829.6|6826.8|6830|6827.2|6830.7|6827.6|6827.6|6824.2|144
1758771300000|2025-09-25 03:35:00|6830.4|6826.6|6831.9|6828.1|6833.7|6830.6|6829.5|6826.6|36
1758771600000|2025-09-25 03:40:00|6831.8|6828|6833.1|6829.3|6833.4|6830.2|6830.3|6826.7|40
1758771900000|2025-09-25 03:45:00|6832.1|6828.3|6833.1|6829.3|6833.5|6830.3|6831.7|6828.3|2
1758772200000|2025-09-25 03:50:00|6832.6|6829.8|6831.1|6828.3|6833|6829.9|6830.7|6827.2|14
1758772500000|2025-09-25 03:55:00|6831.6|6828.8|6833.7|6830.9|6835.2|6831.4|6831.6|6828.2|47
1758772800000|2025-09-25 04:00:00|6834.2|6829.9|6834.1|6830.3|6834.2|6830.9|6833.7|6829.9|1
1758773100000|2025-09-25 04:05:00|6835|6831.2|6835|6831.2|6836|6832.2|6834.6|6830.8|1
1758773400000|2025-09-25 04:10:00|6834.6|6830.8|6832|6828.2|6834.6|6831.3|6831.6|6828.2|11
1758773700000|2025-09-25 04:15:00|6831.6|6828.8|6829.8|6827|6833|6829.2|6829.8|6826.8|4
1758774000000|2025-09-25 04:20:00|6829.3|6826.5|6832.6|6828.8|6832.6|6828.8|6828.8|6825.4|26
1758774300000|2025-09-25 04:25:00|6833|6829.2|6831.3|6827.5|6833|6829.3|6831.1|6827.5|4
1758774600000|2025-09-25 04:30:00|6831.2|6827.4|6831.3|6827.5|6831.6|6828.5|6831.2|6827.4|0
1758774900000|2025-09-25 04:35:00|6831.5|6828.7|6829.5|6825.7|6831.7|6828.7|6828.5|6824.7|12
1758775200000|2025-09-25 04:40:00|6829.9|6826.7|6829.9|6826.1|6830.4|6827.6|6829.5|6825.7|0
1758775500000|2025-09-25 04:45:00|6829.5|6827.1|6830.1|6826.3|6830.4|6827.1|6829.3|6825.6|4
1758775800000|2025-09-25 04:50:00|6830|6827.2|6828.5|6825.7|6830.1|6827.2|6828|6824.3|1
1758776100000|2025-09-25 04:55:00|6829|6826.2|6829|6826.2|6829|6826.2|6828|6824.3|1
1758776400000|2025-09-25 05:00:00|6828.9|6826.1|6829.1|6825.3|6829.1|6826.1|6827.5|6823.8|11
1758776700000|2025-09-25 05:05:00|6828.1|6824.3|6828.4|6825.6|6829.1|6826.1|6828|6824.3|119
1758777000000|2025-09-25 05:10:00|6828.8|6826|6827.4|6824.6|6830.1|6827|6827.4|6824.3|8
1758777300000|2025-09-25 05:15:00|6827.8|6825|6824.5|6820.7|6828.5|6825.5|6823.8|6820.7|67
1758777600000|2025-09-25 05:20:00|6823.9|6820.1|6822.7|6819.9|6824.1|6821.1|6820.9|6817.3|222
1758777900000|2025-09-25 05:25:00|6822.3|6819.5|6824.4|6821.6|6825.9|6822.4|6821.3|6817.9|28
1758778200000|2025-09-25 05:30:00|6825.2|6821.4|6826.6|6823.8|6826.6|6823.8|6823.2|6820.1|39
1758778500000|2025-09-25 05:35:00|6827|6824.2|6830.4|6827.6|6832.7|6828.9|6826.6|6823.8|61
1758778800000|2025-09-25 05:40:00|6830.9|6828.1|6837|6833.2|6837|6833.2|6830.4|6827.6|16
1758779100000|2025-09-25 05:45:00|6836.9|6833.1|6833.7|6829.9|6837|6833.2|6833.6|6829.8|18
1758779400000|2025-09-25 05:50:00|6833.3|6830.5|6836.3|6833.5|6837.1|6833.9|6833.3|6830.1|17
1758779700000|2025-09-25 05:55:00|6837.3|6833.9|6839.3|6836.5|6840.9|6837.1|6836.8|6833.9|23
1758780000000|2025-09-25 06:00:00|6838.9|6836.1|6834.3|6830.5|6842.8|6839|6833.4|6830.5|107
1758780300000|2025-09-25 06:05:00|6834.8|6831|6832.4|6828.6|6838.3|6834.6|6832.2|6828.6|117
1758780600000|2025-09-25 06:10:00|6832.6|6828.8|6833.7|6830.9|6836.4|6832.7|6831.9|6828.8|567
1758780900000|2025-09-25 06:15:00|6835.1|6831.3|6842.5|6838.7|6842.5|6838.9|6833.7|6830.8|83
1758781200000|2025-09-25 06:20:00|6842.6|6838.8|6837.6|6834.8|6842.6|6838.9|6837.6|6834.8|56
1758781500000|2025-09-25 06:25:00|6839.5|6835.7|6838.7|6834.9|6840.6|6836.9|6837.7|6834.9|38
1758781800000|2025-09-25 06:30:00|6837.7|6834.4|6840.7|6836.9|6842.1|6838.9|6837.2|6834.4|78
1758782100000|2025-09-25 06:35:00|6840.8|6837|6841|6837.2|6845|6841.7|6836.9|6834.1|536
1758782400000|2025-09-25 06:40:00|6841.5|6837.7|6847.8|6845|6849.5|6846.1|6841.5|6837.7|448
1758782700000|2025-09-25 06:45:00|6847.3|6844.5|6848.9|6845.1|6850.7|6846.9|6846.7|6843.6|99
1758783000000|2025-09-25 06:50:00|6849.5|6845.7|6845.6|6842.8|6851|6848|6842.6|6839.5|1467
1758783300000|2025-09-25 06:55:00|6845.1|6842.3|6845.8|6843|6848.6|6844.8|6842.7|6839.4|74
1758783600000|2025-09-25 07:00:00|6845.7|6842.9|6846|6842.2|6847.4|6843.7|6836.8|6834|377
1758783900000|2025-09-25 07:05:00|6845.1|6842.3|6845.2|6841.4|6848.8|6845|6842.2|6839.4|644
1758784200000|2025-09-25 07:10:00|6844.2|6841.7|6838.9|6835.1|6845.9|6842.2|6837.9|6835.1|906
1758784500000|2025-09-25 07:15:00|6837.9|6835.2|6833|6830.2|6842.1|6839.3|6833|6829.3|1474
1758784800000|2025-09-25 07:20:00|6834|6831.2|6832.7|6828.9|6838.9|6835.1|6830.3|6826.5|284
1758785100000|2025-09-25 07:25:00|6832.5|6828.7|6827.5|6823.7|6832.5|6828.9|6819.9|6816.4|660
1758785400000|2025-09-25 07:30:00|6826.7|6823.9|6826.9|6824.1|6830.7|6827.1|6823.2|6819.4|303
1758785700000|2025-09-25 07:35:00|6827.7|6823.9|6811.8|6809|6828|6824.2|6811.8|6808.6|1996
1758786000000|2025-09-25 07:40:00|6812.7|6808.9|6821.1|6817.3|6821.7|6818.4|6809.6|6806.6|806
1758786300000|2025-09-25 07:45:00|6820.6|6817.8|6832.6|6829.8|6834|6830.2|6820.6|6817.8|769
1758786600000|2025-09-25 07:50:00|6833.4|6829.6|6830.1|6826.3|6836.8|6833.1|6830.1|6826.3|1580
1758786900000|2025-09-25 07:55:00|6829.7|6825.9|6828.8|6826|6830.6|6827.7|6823.6|6820.8|1678
1758787200000|2025-09-25 08:00:00|6829.7|6826.9|6821.5|6817.7|6833.7|6830.9|6820.1|6816.3|1061
1758787500000|2025-09-25 08:05:00|6820.6|6818.7|6814.8|6812|6822.7|6819.9|6813.8|6810.6|1004
1758787800000|2025-09-25 08:10:00|6814.4|6811.6|6813.8|6811|6816.1|6813|6806.9|6803.4|597
1758788100000|2025-09-25 08:15:00|6813.9|6811.1|6815.8|6812|6818.4|6815|6807.3|6803.9|1218
1758788400000|2025-09-25 08:20:00|6814.9|6812.1|6809|6806.2|6817.7|6813.9|6807.8|6805|682
1758788700000|2025-09-25 08:25:00|6809.5|6806.7|6812.1|6809.3|6815|6811.4|6807|6803.2|5100
1758789000000|2025-09-25 08:30:00|6813|6810.2|6817|6814.2|6818.7|6815.2|6807.3|6804.5|1331
1758789300000|2025-09-25 08:35:00|6816|6813.2|6804.1|6801.3|6817.9|6814.1|6802.1|6799.2|1591
1758789600000|2025-09-25 08:40:00|6804.2|6801.4|6808.8|6806|6811.3|6807.5|6803.2|6800.4|1382
1758789900000|2025-09-25 08:45:00|6808.4|6805.6|6805.8|6802|6811.9|6808.3|6803.9|6801|677
1758790200000|2025-09-25 08:50:00|6805|6802.2|6796.3|6793.5|6805.8|6802.2|6791.6|6787.9|2100
1758790500000|2025-09-25 08:55:00|6796.9|6793.1|6796.2|6792.4|6798.2|6794.5|6790.1|6787.3|1576
1758790800000|2025-09-25 09:00:00|6795.2|6791.4|6801.2|6798.4|6803.3|6799.5|6792.2|6789.4|2073
1758791100000|2025-09-25 09:05:00|6802.1|6798.3|6803|6799.2|6807.4|6804.3|6800.6|6797.8|542
1758791400000|2025-09-25 09:10:00|6802|6798.3|6803.4|6799.6|6807|6803.3|6801.1|6798.2|229
1758791700000|2025-09-25 09:15:00|6803|6799.2|6812.6|6808.8|6815.1|6811.3|6802|6799.1|518
1758792000000|2025-09-25 09:20:00|6812.4|6809.6|6806|6803.2|6814.6|6810.9|6806|6803.2|634
1758792300000|2025-09-25 09:25:00|6805.7|6802.9|6816.6|6812.8|6816.6|6812.9|6804|6801.2|502
1758792600000|2025-09-25 09:30:00|6816.2|6812.4|6826.3|6822.5|6831.2|6827.5|6815.2|6812.4|2067
1758792900000|2025-09-25 09:35:00|6825.4|6822.6|6822.1|6819.3|6827.7|6824.6|6821.4|6818.6|331
1758793200000|2025-09-25 09:40:00|6821.6|6818.8|6829.8|6827|6832.2|6829.4|6821.1|6818.2|349
1758793500000|2025-09-25 09:45:00|6830.7|6827.9|6823.4|6819.6|6831|6827.9|6821.9|6819|192
1758793800000|2025-09-25 09:50:00|6823.3|6820.5|6819.4|6815.6|6826.6|6823.8|6819.3|6815.6|237
1758794100000|2025-09-25 09:55:00|6818.7|6815.9|6824.4|6820.6|6828.2|6825.4|6818.3|6815.5|687
1758794400000|2025-09-25 10:00:00|6823.8|6821|6830.9|6827.1|6831.8|6828|6818.3|6815.5|737
1758794700000|2025-09-25 10:05:00|6830.6|6827.8|6833.6|6830.8|6834.2|6830.8|6827.6|6824.8|330
1758795000000|2025-09-25 10:10:00|6833.4|6830.6|6832.2|6829.4|6836.9|6833.9|6832|6829.2|425
1758795300000|2025-09-25 10:15:00|6832.4|6828.6|6835.3|6831.5|6837.1|6834.1|6832.4|6828.6|200
1758795600000|2025-09-25 10:20:00|6835|6832.2|6830.6|6826.8|6838.7|6835.3|6828.2|6824.5|278
1758795900000|2025-09-25 10:25:00|6830.3|6827.5|6823.5|6820.7|6830.6|6827.5|6823.4|6820.3|175
1758796200000|2025-09-25 10:30:00|6823.4|6820.6|6812.1|6808.3|6823.6|6820.7|6811.4|6808.3|919
1758796500000|2025-09-25 10:35:00|6811.4|6808.6|6821.8|6818|6822.8|6819.4|6811.4|6808.3|367
1758796800000|2025-09-25 10:40:00|6820.7|6817.9|6824.6|6820.8|6826.2|6823|6820.7|6817.9|376
1758797100000|2025-09-25 10:45:00|6824.3|6821.5|6822.9|6820.1|6824.3|6821.5|6817.3|6814.5|442
1758797400000|2025-09-25 10:50:00|6822.5|6819.7|6836.3|6833.5|6847.3|6844.5|6822.5|6819.7|1393
1758797700000|2025-09-25 10:55:00|6836.8|6834|6843.6|6840.8|6844.6|6841.7|6836.1|6832.4|390
1758798000000|2025-09-25 11:00:00|6842.6|6838.8|6837.3|6834.5|6848.7|6845.8|6831.3|6828|993
1758798300000|2025-09-25 11:05:00|6837.4|6834.6|6835.9|6832.1|6844.3|6840.5|6827.6|6824.8|1410
1758798600000|2025-09-25 11:10:00|6834.5|6831.7|6836.4|6832.6|6837.5|6833.8|6831.4|6828.3|186
1758798900000|2025-09-25 11:15:00|6835.6|6832.8|6836.4|6832.6|6840.7|6837.9|6833.6|6830.6|199
1758799200000|2025-09-25 11:20:00|6836.5|6833.7|6824.2|6821.4|6837.1|6834.3|6824.2|6821|1150
1758799500000|2025-09-25 11:25:00|6824.8|6821|6830.3|6826.5|6836.7|6833.5|6821.9|6819.1|637
1758799800000|2025-09-25 11:30:00|6828.9|6826.1|6838.5|6834.7|6840.1|6836.3|6828.9|6825.5|414
1758800100000|2025-09-25 11:35:00|6837.9|6835.1|6845.6|6842.8|6845.8|6842.8|6833.9|6830.5|406
1758800400000|2025-09-25 11:40:00|6845.1|6842.3|6845.1|6842.3|6849.2|6846.4|6841.6|6837.5|592
1758800700000|2025-09-25 11:45:00|6844.7|6841.9|6837.7|6833.9|6846.2|6843.3|6831.1|6827.3|294
1758801000000|2025-09-25 11:50:00|6837.4|6834.6|6838.1|6834.3|6840|6837|6834|6830.3|199
1758801300000|2025-09-25 11:55:00|6837.7|6833.9|6836.3|6833.5|6840.8|6837.8|6834.8|6831.1|240
1758801600000|2025-09-25 12:00:00|6835.9|6833.1|6828.5|6824.7|6837.1|6833.9|6824.1|6820.9|746
1758801900000|2025-09-25 12:05:00|6827.8|6825|6815.6|6812.8|6829.8|6826.8|6814.5|6811.5|485
1758802200000|2025-09-25 12:10:00|6816.7|6812.9|6824.4|6821.6|6829|6825.3|6816.7|6812.9|420
1758802500000|2025-09-25 12:15:00|6824.9|6822.1|6818.3|6815.5|6827.4|6823.6|6817.2|6814.2|966
1758802800000|2025-09-25 12:20:00|6819.4|6815.6|6816.7|6812.9|6822.4|6818.7|6810.9|6808.1|1046
1758803100000|2025-09-25 12:25:00|6816.3|6812.5|6825.8|6822|6825.8|6822|6815.4|6812.5|365
1758803400000|2025-09-25 12:30:00|6826.7|6822.9|6826.1|6822.3|6837.6|6834.4|6825.2|6821.4|1010
1758803700000|2025-09-25 12:35:00|6825.6|6821.8|6830.4|6826.6|6831.4|6828.5|6820.8|6817|606
1758804000000|2025-09-25 12:40:00|6829.4|6825.6|6834.4|6831.6|6837.3|6834.5|6829.3|6825.5|174
1758804300000|2025-09-25 12:45:00|6833.5|6830.7|6833.5|6829.7|6834.5|6831.7|6829.7|6825.9|175
1758804600000|2025-09-25 12:50:00|6833.3|6830.5|6826.5|6823.7|6839|6836|6824.1|6820.8|482
1758804900000|2025-09-25 12:55:00|6827.3|6824.5|6827.1|6823.3|6830.3|6826.6|6822.7|6819.9|494
1758805200000|2025-09-25 13:00:00|6826.6|6822.8|6813.8|6810|6828.1|6824.4|6810.9|6808.1|1702
1758805500000|2025-09-25 13:05:00|6813.4|6809.6|6817.8|6815|6822.7|6819.9|6812.9|6809.6|483
1758805800000|2025-09-25 13:10:00|6818.4|6814.6|6813.5|6810.7|6821.6|6818.6|6810.1|6807.3|2572
1758806100000|2025-09-25 13:15:00|6814|6811.2|6805.5|6802.7|6815.1|6812.2|6801.1|6797.4|2401
1758806400000|2025-09-25 13:20:00|6804.6|6801.8|6814.4|6810.6|6815.4|6812.1|6803.6|6800.8|826
1758806700000|2025-09-25 13:25:00|6813.4|6809.6|6815.1|6811.3|6816.2|6813.4|6809.6|6806.1|614
1758807000000|2025-09-25 13:30:00|6815|6811.2|6812.2|6808.4|6817.1|6814.3|6809.1|6806|1093
1758807300000|2025-09-25 13:35:00|6812.6|6808.8|6791.5|6787.7|6812.6|6808.9|6788.6|6785.8|1164
1758807600000|2025-09-25 13:40:00|6790.5|6787.6|6785.5|6782.7|6794.5|6790.8|6784.5|6781.7|1283
1758807900000|2025-09-25 13:45:00|6784.6|6781.8|6790.8|6788|6792.6|6789|6784.3|6781.4|962
1758808200000|2025-09-25 13:50:00|6790.4|6787.6|6792.5|6788.7|6798.2|6794.5|6790.1|6787.3|677
1758808500000|2025-09-25 13:55:00|6793|6789.2|6794.7|6790.9|6799.7|6796.1|6788.9|6785.9|1123
1758808800000|2025-09-25 14:00:00|6793.9|6791.1|6794.3|6790.5|6803.9|6800.1|6790.5|6786.9|2522
1758809100000|2025-09-25 14:05:00|6793.5|6790.7|6781.7|6777.9|6794.6|6791|6777.8|6774.7|1730
1758809400000|2025-09-25 14:10:00|6782.2|6778.4|6793.3|6790.5|6795.2|6791.5|6780.5|6777.4|948
1758809700000|2025-09-25 14:15:00|6794.2|6790.4|6783.4|6780.6|6794.2|6790.5|6783.4|6780.6|600
1758810000000|2025-09-25 14:20:00|6783.3|6780.5|6792.5|6788.7|6796.5|6792.7|6780.4|6777.6|1400
1758810300000|2025-09-25 14:25:00|6791.5|6788.6|6789.6|6786.8|6792.4|6788.7|6788.5|6785.7|209
1758810600000|2025-09-25 14:30:00|6790.4|6786.6|6801.6|6798.8|6803.5|6799.8|6787.6|6784.8|1593
1758810900000|2025-09-25 14:35:00|6802.5|6799.7|6793.6|6789.8|6803.5|6799.8|6792.7|6789.8|743
1758811200000|2025-09-25 14:40:00|6792.6|6788.8|6794.7|6791.9|6799.7|6796|6789.7|6786.9|1522
1758811500000|2025-09-25 14:45:00|6794.8|6791|6793.7|6789.9|6795.7|6791.9|6788.6|6785.7|1000
1758811800000|2025-09-25 14:50:00|6792.6|6789.8|6793.2|6790.4|6798.4|6794.6|6786.6|6783.8|716
1758812100000|2025-09-25 14:55:00|6792.3|6789.4|6790.2|6787.4|6795.3|6791.7|6789.1|6786.2|637
1758812400000|2025-09-25 15:00:00|6791.1|6787.3|6804.4|6800.6|6804.4|6800.7|6788.3|6785.3|2276
1758812700000|2025-09-25 15:05:00|6803.5|6800.7|6809.1|6806.3|6810.5|6806.7|6796.5|6793.6|759
1758813000000|2025-09-25 15:10:00|6808.7|6805.9|6823.7|6819.9|6825.3|6822|6808.7|6805.9|2464
1758813300000|2025-09-25 15:15:00|6823.8|6821|6832.4|6828.6|6833.4|6830.5|6823|6819.8|1025
1758813600000|2025-09-25 15:20:00|6833.3|6829.6|6832.4|6828.6|6834.4|6831.6|6825.4|6821.6|815
1758813900000|2025-09-25 15:25:00|6831.6|6828.8|6840.8|6838|6845.4|6842.6|6831.6|6828.7|3298
1758814200000|2025-09-25 15:30:00|6840.3|6837.5|6841.8|6838|6843.3|6840.4|6835.3|6832.1|1397
1758814500000|2025-09-25 15:35:00|6842.3|6838.5|6848.1|6845.3|6851.2|6848.4|6841.3|6837.5|902
1758814800000|2025-09-25 15:40:00|6848.2|6845.4|6852.3|6849.5|6854.1|6851.3|6847.2|6843.4|1289
1758815100000|2025-09-25 15:45:00|6852.5|6848.7|6850.6|6847.8|6857.6|6854.8|6849.1|6845.4|2545
1758815400000|2025-09-25 15:50:00|6851.2|6847.4|6844.1|6841.3|6855.1|6852.3|6841|6837.2|813
1758815700000|2025-09-25 15:55:00|6845|6840.3|6848|6845.2|6851.1|6848.3|6844|6840.2|444
1758816000000|2025-09-25 16:00:00|6848.1|6844.2|6846.1|6843.3|6848.1|6845.3|6842.1|6838.4|391
1758816300000|2025-09-25 16:05:00|6847|6843.2|6847.1|6844.3|6849.1|6846.2|6844.1|6840.3|473
1758816600000|2025-09-25 16:10:00|6845.1|6842.3|6840.1|6837.3|6845.6|6842.8|6835|6831.3|342
1758816900000|2025-09-25 16:15:00|6841.1|6836.8|6839.1|6836.3|6844.2|6841.4|6837.1|6833.3|245
1758817200000|2025-09-25 16:20:00|6840.1|6835.8|6833.6|6830.8|6840.2|6837.4|6833.6|6830.8|299
1758817500000|2025-09-25 16:25:00|6833.7|6830.9|6840.3|6837.5|6841.6|6837.8|6831.9|6828.8|365
1758817800000|2025-09-25 16:30:00|6840.2|6837.4|6844.9|6842.1|6848.5|6845|6838.2|6835.3|635
1758818100000|2025-09-25 16:35:00|6844.5|6841.7|6835.6|6831.8|6846.6|6843.2|6834.2|6830.8|355
1758818400000|2025-09-25 16:40:00|6835.1|6831.3|6838.8|6835|6840.2|6837.1|6834.2|6830.8|523
1758818700000|2025-09-25 16:45:00|6837.4|6833.6|6832.8|6829|6838.4|6835.4|6830.4|6826.8|446
1758819000000|2025-09-25 16:50:00|6832.4|6829.6|6836.3|6832.5|6838.4|6835|6832|6828.5|281
1758819300000|2025-09-25 16:55:00|6834.8|6832|6835.7|6831.9|6837.7|6834.2|6832.9|6829.6|157
1758819600000|2025-09-25 17:00:00|6835|6832.2|6831.3|6828.5|6836.2|6833.2|6828.3|6825.5|550
1758819900000|2025-09-25 17:05:00|6832.1|6828.3|6833.3|6829.5|6837.1|6833.5|6830.3|6827.3|259
1758820200000|2025-09-25 17:10:00|6832.4|6829.6|6853.9|6850.1|6864.4|6861|6827.8|6824.4|2429
1758820500000|2025-09-25 17:15:00|6853.4|6849.6|6858.1|6854.3|6859.6|6856.8|6842|6838.2|965
1758820800000|2025-09-25 17:20:00|6858.6|6855.3|6857.1|6854.3|6859|6856.2|6851.1|6848.2|336
1758821100000|2025-09-25 17:25:00|6856.7|6853.3|6861|6858.2|6863.2|6860.4|6856.7|6853.3|482
1758821400000|2025-09-25 17:30:00|6860.5|6857.7|6851.6|6847.8|6864.8|6862|6848.8|6845.1|1213
1758821700000|2025-09-25 17:35:00|6851.5|6848.7|6848.3|6845.5|6853.2|6849.9|6847.8|6844.8|274
1758822000000|2025-09-25 17:40:00|6848.7|6844.9|6856.9|6854.1|6862.6|6859.6|6847.3|6844.5|345
1758822300000|2025-09-25 17:45:00|6857.8|6854|6863.7|6860.9|6871.5|6867.7|6853.3|6850.5|2313
1758822600000|2025-09-25 17:50:00|6864.1|6860.3|6854|6851.2|6864.1|6860.9|6853.4|6849.9|979
1758822900000|2025-09-25 17:55:00|6854.4|6851.6|6848.6|6844.8|6854.6|6851.6|6847.9|6844.7|213
1758823200000|2025-09-25 18:00:00|6848.4|6844.6|6851.1|6847.3|6851.7|6848.9|6842.4|6838.8|863
1758823500000|2025-09-25 18:05:00|6852.1|6848.3|6858.7|6855.9|6860.1|6857.3|6849.8|6846.3|731
1758823800000|2025-09-25 18:10:00|6857.8|6855|6865.7|6861.9|6869.9|6866.5|6857.8|6854.4|1004
1758824100000|2025-09-25 18:15:00|6865.8|6862|6867.1|6863.3|6869.5|6866.4|6865.8|6862|903
1758824400000|2025-09-25 18:20:00|6866.8|6864|6860.9|6858.1|6869.5|6866.3|6860|6856.7|891
1758824700000|2025-09-25 18:25:00|6859.9|6857.1|6870.4|6866.6|6871.3|6868.2|6859.9|6856.1|2215
1758825000000|2025-09-25 18:30:00|6870.1|6867.3|6872.7|6869.9|6875.1|6872.3|6868.1|6865|1141
1758825300000|2025-09-25 18:35:00|6873.6|6869.8|6880.2|6876.4|6882.8|6879.9|6872.2|6869.4|1344
1758825600000|2025-09-25 18:40:00|6879.3|6875.5|6885.3|6882.5|6888.4|6884.9|6879.3|6875.5|2062
1758825900000|2025-09-25 18:45:00|6885.4|6882.6|6884.9|6882.1|6886|6883.1|6882.6|6879.5|823
1758826200000|2025-09-25 18:50:00|6885|6881.2|6887.9|6885.1|6890.1|6887.3|6885|6881.2|623
1758826500000|2025-09-25 18:55:00|6888|6884.2|6885.9|6883.1|6889.4|6886.4|6882.9|6879.2|502
1758826800000|2025-09-25 19:00:00|6885|6882.2|6880.9|6878.1|6888|6885.2|6878.9|6875.1|1202
1758827100000|2025-09-25 19:05:00|6881|6878.2|6881.5|6878.7|6883|6880.2|6879.5|6875.7|354
1758827400000|2025-09-25 19:10:00|6881.1|6878.3|6879.4|6876.6|6883.1|6880.3|6879.4|6875.6|450
1758827700000|2025-09-25 19:15:00|6880.1|6876.3|6881.3|6878.5|6881.9|6879.1|6879.3|6876.3|259
1758828000000|2025-09-25 19:20:00|6880.9|6878.1|6877.7|6873.9|6881.3|6878.4|6877.2|6873.4|161
1758828300000|2025-09-25 19:25:00|6877.5|6874.7|6876.2|6872.4|6877.5|6874.7|6875|6871.3|93
1758828600000|2025-09-25 19:30:00|6877.1|6874.3|6878|6874.2|6882.6|6879.7|6876.6|6872.8|253
1758828900000|2025-09-25 19:35:00|6878.1|6874.3|6874.2|6870.4|6878.1|6875.2|6873.3|6869.5|209
1758829200000|2025-09-25 19:40:00|6874.1|6871.3|6875.6|6872.8|6876.9|6873.7|6872.6|6869|203
1758829500000|2025-09-25 19:45:00|6875.9|6872.1|6877.7|6874.9|6877.7|6874.9|6875.4|6871.8|171
1758829800000|2025-09-25 19:50:00|6877.3|6874.5|6890.4|6887.6|6891.5|6887.9|6877.3|6874.3|272
1758830100000|2025-09-25 19:55:00|6890.5|6887.7|6890.9|6888.1|6894.9|6891.1|6888|6885.1|748
1758830400000|2025-09-25 20:00:00|6890.8|6888|6889.2|6885.4|6890.9|6888|6889.2|6885.4|31
1758830700000|2025-09-25 20:05:00|6888.8|6886|6887.7|6883.9|6889.6|6886.8|6887.5|6883.9|228
1758831000000|2025-09-25 20:10:00|6887.5|6884.7|6891.4|6887.6|6891.7|6888.4|6887.5|6884.4|308
1758831300000|2025-09-25 20:15:00|6890.9|6887.1|6889|6886.2|6890.9|6888.1|6888.5|6885.2|659
1758831600000|2025-09-25 20:20:00|6889.1|6885.3|6887.9|6884.1|6890|6886.9|6887.5|6883.7|198
1758831900000|2025-09-25 20:25:00|6888.3|6885.1|6884.5|6880.7|6888.3|6885.1|6880.9|6877.1|282
1758832200000|2025-09-25 20:30:00|6885|6881.2|6885.2|6882.4|6885.6|6882.4|6881.7|6878.1|65
1758832500000|2025-09-25 20:35:00|6884.7|6881.9|6886.3|6882.5|6886.5|6882.7|6883.2|6879.5|55
1758832800000|2025-09-25 20:40:00|6886.1|6882.3|6885.7|6881.9|6888.1|6884.3|6882.9|6879.5|29
1758833100000|2025-09-25 20:45:00|6885.3|6881.5|6883.7|6880.9|6885.8|6882|6882.8|6880|14
1758833400000|2025-09-25 20:50:00|6884.4|6880.6|6886.9|6883.1|6886.9|6883.5|6884.3|6880.6|195
1758833700000|2025-09-25 20:55:00|6887.8|6884|6885.8|6882|6888.5|6885.7|6883.8|6880|87
1758834000000|2025-09-25 21:00:00|6885.4|6881.6|6884.1|6880.3|6885.9|6882.1|6884.1|6880.3|2
1758834300000|2025-09-25 21:05:00|6883.6|6879.8|6884.1|6880.3|6884.1|6880.3|6883.6|6879.8|5
1758834600000|2025-09-25 21:10:00|6884.6|6880.8|6887.6|6879.8|6887.6|6881.3|6884.6|6879.4|19
1758834900000|2025-09-25 21:15:00|||||||||14
1758835200000|2025-09-25 21:20:00|6886.2|6882.4|6886.1|6882.3|6888.6|6882.8|6886.1|6880.8|5
1758835500000|2025-09-25 21:25:00|6888.1|6880.3|6889|6881.2|6889|6881.2|6888.1|6880.3|3
1758835800000|2025-09-25 21:30:00|6889.5|6881.7|6889.5|6881.7|6889.5|6881.7|6889.5|6881.7|2
1758836400000|2025-09-25 21:40:00|6889|6881.2|6889|6881.2|6889|6881.2|6889|6881.2|0
1758837000000|2025-09-25 21:50:00|6889.5|6881.7|6889|6881.2|6890.5|6885.2|6887.6|6880.7|0
1758837300000|2025-09-25 21:55:00|6889.1|6881.3|6889|6885.2|6891.5|6888.3|6886.1|6881.3|45
1758844800000|2025-09-26 00:00:00|6887.4|6879.6|6886.2|6882.4|6890.8|6886.1|6884.3|6879.6|56
1758845100000|2025-09-26 00:05:00|6886.3|6882.5|6885.3|6882.5|6886.4|6883.5|6884.2|6880.5|23
1758845400000|2025-09-26 00:10:00|6885.2|6881.5|6886.9|6883.1|6887.3|6884.4|6884.3|6880.6|17
1758845700000|2025-09-26 00:15:00|6886.4|6882.6|6884.8|6881|6886.8|6884|6884.3|6880.5|18
1758846000000|2025-09-26 00:20:00|6885.3|6881.5|6883.4|6879.6|6887.4|6883.6|6883.3|6879.5|275
1758846300000|2025-09-26 00:25:00|6884.3|6880.6|6882.9|6879.1|6884.3|6881.5|6882.2|6878.5|4
1758846600000|2025-09-26 00:30:00|6883.3|6879.5|6884.3|6881.5|6884.3|6881.5|6882.3|6878.5|10
1758846900000|2025-09-26 00:35:00|6884.4|6880.6|6885.8|6882|6888.8|6885|6884.3|6880.5|11
1758847200000|2025-09-26 00:40:00|6886.3|6882.5|6884.3|6880.5|6887.3|6884.5|6884.3|6880.5|6
1758847500000|2025-09-26 00:45:00|6884.4|6880.6|6886.2|6882.4|6886.2|6882.4|6884.2|6880.4|5
1758847800000|2025-09-26 00:50:00|6886.3|6882.5|6886.7|6882.9|6887.7|6883.9|6886.2|6882.4|1
1758848100000|2025-09-26 00:55:00|6886.8|6883|6887.1|6883.3|6889.2|6886.4|6886.2|6882.5|8
1758848400000|2025-09-26 01:00:00|6886.2|6882.4|6881.9|6879.1|6887.7|6883.9|6880.2|6876.4|20
1758848700000|2025-09-26 01:05:00|6882.3|6879.5|6886.4|6883.6|6886.4|6883.6|6882.3|6879.1|2
1758849000000|2025-09-26 01:10:00|6886.5|6882.7|6884.2|6880.4|6886.5|6883.6|6884|6880.2|4
1758849300000|2025-09-26 01:15:00|6883.8|6880|6879.4|6875.6|6884.2|6881.2|6879.4|6875.6|18
1758849600000|2025-09-26 01:20:00|6878.9|6875.1|6880.2|6876.4|6880.6|6877.3|6877.6|6874.5|24
1758849900000|2025-09-26 01:25:00|6879.7|6875.9|6881.2|6877.4|6882.2|6878.4|6877.8|6874|7
1758850200000|2025-09-26 01:30:00|6881.1|6877.3|6885.7|6881.9|6887.2|6884.1|6881.1|6877.3|27
1758850500000|2025-09-26 01:35:00|6886.7|6882.9|6887.3|6883.5|6889.3|6886.1|6886.6|6882.9|2
1758850800000|2025-09-26 01:40:00|6887|6884.2|6892|6888.2|6892.1|6888.6|6887|6883.6|9
1758851100000|2025-09-26 01:45:00|6892.1|6888.3|6899.1|6895.3|6901.2|6897.4|6891.5|6887.7|34
1758851400000|2025-09-26 01:50:00|6899|6895.2|6892.9|6889.1|6899.6|6895.8|6892.8|6887.5|3
1758851700000|2025-09-26 01:55:00|6892.4|6888.6|6893.4|6889.6|6894.3|6890.5|6890.1|6886.6|6
1758852000000|2025-09-26 02:00:00|6893.5|6889.7|6893|6889.2|6893.5|6889.7|6892|6888.2|5
1758852300000|2025-09-26 02:05:00|6893.4|6889.6|6890.7|6887.9|6893.9|6890.1|6890.7|6887.2|3
1758852600000|2025-09-26 02:10:00|6890.5|6886.7|6891.8|6888|6892.8|6889.2|6888.7|6885.8|44
1758852900000|2025-09-26 02:15:00|6891.4|6887.6|6889.4|6885.6|6893.4|6890.2|6889.4|6885.6|2
1758853200000|2025-09-26 02:20:00|6888.9|6885.1|6889.4|6885.6|6889.9|6886.7|6888.9|6885.1|3
1758853500000|2025-09-26 02:25:00|6889.8|6886|6889.9|6886.1|6890.8|6887|6888.4|6884.6|8
1758853800000|2025-09-26 02:30:00|6891.4|6887.6|6892.3|6888.5|6894.8|6891.5|6890.1|6887|5
1758854100000|2025-09-26 02:35:00|6891.9|6889.1|6890.9|6888.1|6894.6|6890.8|6890.3|6886.9|6
1758854400000|2025-09-26 02:40:00|6890.6|6887.8|6889.3|6885.5|6890.6|6887.8|6888.9|6885.1|5
1758854700000|2025-09-26 02:45:00|6888.7|6885.9|6884.6|6880.8|6890.3|6887.4|6883.1|6879.3|12
1758855000000|2025-09-26 02:50:00|6884.5|6881.7|6883.2|6880.4|6886.1|6882.6|6882.3|6878.5|8
1758855300000|2025-09-26 02:55:00|6883.8|6880|6885.2|6881.4|6887.2|6883.6|6883.7|6880|7
1758855600000|2025-09-26 03:00:00|6885.6|6882.4|6884.6|6880.8|6888.2|6884.4|6884.6|6880.8|3
1758855900000|2025-09-26 03:05:00|6884.2|6881.4|6881.1|6877.3|6884.6|6881.4|6880.6|6876.8|3
1758856200000|2025-09-26 03:10:00|6879.1|6875.3|6879.6|6875.8|6881.1|6877.7|6878.1|6874.3|27
1758856500000|2025-09-26 03:15:00|6880.1|6876.3|6878.7|6874.9|6881.6|6877.8|6877.8|6874|21
1758856800000|2025-09-26 03:20:00|6878.3|6874.5|6879.3|6875.5|6879.3|6875.5|6877.2|6873.4|2
1758857100000|2025-09-26 03:25:00|6878.1|6875.3|6882.3|6878.5|6883.8|6880.2|6878.1|6875.3|6
1758857400000|2025-09-26 03:30:00|6882.2|6878.4|6879.8|6876|6882.8|6879|6879.8|6876|0
1758857700000|2025-09-26 03:35:00|6879.3|6875.5|6880.3|6876.5|6881.3|6877.8|6878.3|6874.5|1
1758858000000|2025-09-26 03:40:00|6880.8|6877|6880.6|6877.8|6882.2|6878.8|6880.3|6876.5|2
1758858300000|2025-09-26 03:45:00|6881.3|6877.5|6884.2|6880.4|6884.7|6880.9|6881.3|6877.5|0
1758858600000|2025-09-26 03:50:00|6884.7|6880.9|6883.1|6879.3|6884.7|6880.9|6882.6|6878.8|0
1758858900000|2025-09-26 03:55:00|6882.6|6878.8|6881|6877.2|6883|6879.3|6881|6877.2|1
1758859200000|2025-09-26 04:00:00|6879.2|6876.4|6877.5|6873.7|6881.1|6877.3|6877.5|6873.7|8
1758859500000|2025-09-26 04:05:00|6878.5|6874.7|6880.4|6876.6|6880.4|6876.7|6878|6874.6|0
1758859800000|2025-09-26 04:10:00|6880.9|6877.1|6881.3|6877.5|6881.7|6877.9|6880.3|6876.5|0
1758860100000|2025-09-26 04:15:00|6880.3|6879.5|6885.3|6881.5|6885.3|6881.5|6880.3|6879.5|72
1758860400000|2025-09-26 04:20:00|6884.4|6881.6|6884.3|6881.5|6886.8|6883.1|6883.3|6879.5|2
1758860700000|2025-09-26 04:25:00|6885.2|6881.4|6883.7|6879.9|6885.2|6881.4|6882.3|6879.5|0
1758861000000|2025-09-26 04:30:00|6882.8|6880|6883.2|6879.4|6884.3|6880.5|6882.8|6879.4|0
1758861300000|2025-09-26 04:35:00|6882.2|6878.4|6883.7|6879.9|6883.7|6879.9|6882.2|6878.4|0
1758861600000|2025-09-26 04:40:00|6883.8|6880|6883.1|6880.3|6883.9|6880.6|6882.7|6879.7|0
1758861900000|2025-09-26 04:45:00|6883.5|6879.7|6882|6878.2|6883.5|6879.7|6881.1|6878.2|0
1758862200000|2025-09-26 04:50:00|6881.9|6878.1|6880.5|6876.7|6882|6878.2|6879.6|6876.7|23
1758862500000|2025-09-26 04:55:00|6878.6|6875.8|6877.8|6874|6879.8|6876.2|6877|6873.8|7
1758862800000|2025-09-26 05:00:00|6878.3|6874.5|6878.5|6875.7|6880.3|6877.2|6878|6874.5|27
1758863100000|2025-09-26 05:05:00|6879.8|6876|6877.8|6874|6879.8|6876.2|6876.8|6873|20
1758863400000|2025-09-26 05:10:00|6877|6874.2|6879.8|6876|6879.8|6876.2|6877|6874.2|10
1758863700000|2025-09-26 05:15:00|6880.2|6876.4|6883.2|6879.4|6884.7|6880.9|6879.9|6876.4|23
1758864000000|2025-09-26 05:20:00|6882.9|6880.1|6886.1|6883.3|6887.4|6884.3|6882.9|6880.1|21
1758864300000|2025-09-26 05:25:00|6887.1|6884.3|6885.1|6882.3|6888|6884.4|6885.1|6882.2|24
1758864600000|2025-09-26 05:30:00|6885.7|6882.9|6881|6877.2|6885.7|6882.9|6879|6875.2|17
1758864900000|2025-09-26 05:35:00|6880.5|6876.7|6883.5|6879.7|6883.5|6879.8|6876.7|6873.7|9
1758865200000|2025-09-26 05:40:00|6882.6|6879.8|6885.3|6881.5|6885.3|6882|6882.2|6879.4|14
1758865500000|2025-09-26 05:45:00|6884.3|6881.4|6884.4|6880.6|6885.2|6881.5|6883.1|6880.2|1
1758865800000|2025-09-26 05:50:00|6884|6880.2|6879.3|6875.5|6884.4|6880.8|6875.9|6872.7|51
1758866100000|2025-09-26 05:55:00|6878.6|6875.8|6881.3|6877.5|6881.7|6877.9|6878.1|6874.5|21
1758866400000|2025-09-26 06:00:00|6880.8|6877|6883.6|6879.8|6885.1|6881.6|6880.6|6877|120
1758866700000|2025-09-26 06:05:00|6884.1|6880.3|6881.6|6877.8|6884.1|6880.6|6880.1|6876.8|124
1758867000000|2025-09-26 06:10:00|6881.1|6878.3|6884.1|6880.3|6885|6881.8|6881.1|6877.8|314
1758867300000|2025-09-26 06:15:00|6883.8|6881|6882.5|6879.7|6884.6|6881.7|6880.6|6876.8|62
1758867600000|2025-09-26 06:20:00|6882.6|6878.8|6884.6|6880.8|6887.2|6884.3|6882.5|6878.8|50
1758867900000|2025-09-26 06:25:00|6884.5|6881.7|6885.8|6882|6887.9|6884.6|6883.1|6879.4|61
1758868200000|2025-09-26 06:30:00|6885|6882.2|6887.4|6883.6|6888.3|6885.1|6885|6882|5
1758868500000|2025-09-26 06:35:00|6887.3|6883.5|6893.1|6889.3|6894|6890.3|6886.4|6882.6|76
1758868800000|2025-09-26 06:40:00|6893|6889.2|6894.8|6891|6895.7|6892.9|6891.4|6887.6|63
1758869100000|2025-09-26 06:45:00|6894.2|6890.4|6890.1|6886.3|6896.8|6893.7|6889.4|6885.8|206
1758869400000|2025-09-26 06:50:00|6890|6887.2|6879.5|6875.7|6891.5|6887.2|6877.5|6873.7|166
1758869700000|2025-09-26 06:55:00|6879.4|6875.6|6877.1|6873.3|6880.7|6877.3|6873.4|6870|72
1758870000000|2025-09-26 07:00:00|6876.1|6873.2|6874.9|6872.1|6878.2|6875.4|6870.6|6867|216
1758870300000|2025-09-26 07:05:00|6875.5|6871.7|6877.3|6873.5|6883.3|6880.4|6873.9|6870.7|891
1758870600000|2025-09-26 07:10:00|6877.2|6874.4|6875.4|6872.6|6880.8|6877.4|6875|6871.4|97
1758870900000|2025-09-26 07:15:00|6874.5|6871.7|6868.6|6865.8|6875.2|6871.7|6867.2|6863.9|279
1758871200000|2025-09-26 07:20:00|6867.6|6864.8|6867|6863.2|6870.1|6866.8|6863.9|6860.4|226
1758871500000|2025-09-26 07:25:00|6866.9|6864.1|6868.3|6865.5|6869.8|6867|6864.1|6860.3|445
1758871800000|2025-09-26 07:30:00|6867.9|6865.1|6876.9|6874.1|6880|6876.8|6867.9|6864.6|355
1758872100000|2025-09-26 07:35:00|6877.4|6873.6|6885.7|6881.9|6888.7|6885.8|6874.2|6870.7|527
1758872400000|2025-09-26 07:40:00|6884.6|6881.8|6878.4|6875.6|6884.8|6881.8|6877.6|6873.8|209
1758872700000|2025-09-26 07:45:00|6877.5|6874.7|6874.4|6870.6|6882.4|6878.6|6873|6869.2|709
1758873000000|2025-09-26 07:50:00|6874.3|6871.5|6874.1|6871.3|6877.3|6873.5|6872.3|6868.5|97
1758873300000|2025-09-26 07:55:00|6874.3|6870.5|6873.9|6870.1|6875.5|6872.1|6867.7|6864.1|279
1758873600000|2025-09-26 08:00:00|6873.5|6869.7|6870.5|6866.7|6875.4|6872.6|6869.4|6865.6|1502
1758873900000|2025-09-26 08:05:00|6870.4|6867.6|6870.3|6866.5|6875.3|6872.5|6869.3|6865.5|257
1758874200000|2025-09-26 08:10:00|6870.2|6867.5|6873.8|6870|6877.8|6875|6867.8|6864.5|763
1758874500000|2025-09-26 08:15:00|6874.3|6870.5|6871.9|6869.1|6878.3|6875.5|6871.3|6867.6|732
1758874800000|2025-09-26 08:20:00|6872.3|6869.5|6876.8|6873|6877.3|6874|6869.3|6865.5|227
1758875100000|2025-09-26 08:25:00|6877.3|6873.5|6878.4|6875.6|6881.5|6878.6|6872.4|6868.7|2234
1758875400000|2025-09-26 08:30:00|6878.8|6876|6873|6869.2|6879.8|6877|6869.3|6866.5|1901
1758875700000|2025-09-26 08:35:00|6873.4|6870.6|6870.5|6866.7|6873.5|6870.6|6862.4|6859.6|561
1758876000000|2025-09-26 08:40:00|6869.9|6866.1|6879.3|6875.5|6879.3|6876.4|6869.3|6866.1|615
1758876300000|2025-09-26 08:45:00|6879.8|6876.5|6877.6|6873.8|6881.3|6878.5|6874|6870.6|231
1758876600000|2025-09-26 08:50:00|6878|6874.2|6879.2|6875.4|6881.5|6877.7|6877.5|6873.7|67
1758876900000|2025-09-26 08:55:00|6879.7|6875.9|6878.1|6875.3|6880|6877.2|6877.1|6874|54
1758877200000|2025-09-26 09:00:00|6878.7|6874.9|6880.2|6877.4|6882.9|6879.6|6877.2|6874.2|90
1758877500000|2025-09-26 09:05:00|6880.9|6877.1|6879.6|6875.8|6882.6|6879.2|6877.8|6874.6|374
1758877800000|2025-09-26 09:10:00|6879|6876.2|6872|6868.2|6881.1|6877.3|6871.2|6868.2|656
1758878100000|2025-09-26 09:15:00|6872.4|6868.6|6860.2|6857.4|6876|6872.5|6859.1|6855.4|676
1758878400000|2025-09-26 09:20:00|6861.1|6858.3|6857.3|6853.5|6861.2|6858.4|6855.7|6852.4|364
1758878700000|2025-09-26 09:25:00|6856.2|6853.4|6850.2|6847.4|6857.5|6853.9|6848.1|6845.3|1297
1758879000000|2025-09-26 09:30:00|6850.3|6847.5|6848.7|6845.9|6853.8|6850|6848.7|6845.9|332
1758879300000|2025-09-26 09:35:00|6848.8|6846|6848.7|6845.9|6853.7|6850|6846.5|6843.7|739
1758879600000|2025-09-26 09:40:00|6849.7|6846|6852.9|6850.1|6855.4|6852|6847.8|6845|801
1758879900000|2025-09-26 09:45:00|6853.9|6850|6850.9|6847.1|6855.9|6852.2|6849.9|6847.1|607
1758880200000|2025-09-26 09:50:00|6849.8|6847|6845.7|6842.9|6851.9|6849|6844.7|6841.9|404
1758880500000|2025-09-26 09:55:00|6846.6|6842.8|6841.8|6838|6849.7|6845.9|6840.4|6837.6|237
1758880800000|2025-09-26 10:00:00|6840.9|6838.1|6839.5|6835.7|6843.1|6839.8|6837.1|6833.7|493
1758881100000|2025-09-26 10:05:00|6838.2|6835.4|6838.2|6835.4|6843.2|6839.6|6838.2|6835.4|403
1758881400000|2025-09-26 10:10:00|6839.2|6836.4|6838.6|6835.8|6841.2|6838.4|6836.7|6833.9|798
1758881700000|2025-09-26 10:15:00|6839.5|6836.7|6839.9|6837.1|6844.1|6840.4|6837.6|6834.8|433
1758882000000|2025-09-26 10:20:00|6840.8|6837|6845.4|6842.6|6845.8|6842.6|6839.9|6837|141
1758882300000|2025-09-26 10:25:00|6845.9|6842.1|6847.8|6844|6850.3|6846.6|6843.9|6841.1|102
1758882600000|2025-09-26 10:30:00|6846.9|6844.1|6843.8|6840|6848.8|6845|6839.7|6836.9|254
1758882900000|2025-09-26 10:35:00|6842.8|6841.5|6855.5|6852.7|6856.4|6852.7|6842.8|6841|627
1758883200000|2025-09-26 10:40:00|6855.4|6851.6|6859.9|6856.1|6859.9|6856.1|6853.5|6850.6|422
1758883500000|2025-09-26 10:45:00|6859|6856.2|6864.8|6861|6864.9|6861.1|6857.9|6854.1|1106
1758883800000|2025-09-26 10:50:00|6863.8|6860.1|6859.2|6855.4|6863.8|6860.1|6858.8|6855.4|90
1758884100000|2025-09-26 10:55:00|6859.3|6855.5|6854.4|6850.6|6859.3|6855.5|6853.4|6849.7|138
1758884400000|2025-09-26 11:00:00|6855.4|6851.6|6856.8|6854|6859.4|6856|6853.3|6849.7|126
1758884700000|2025-09-26 11:05:00|6856.3|6853.5|6860.1|6857.3|6862.7|6859.4|6855.3|6852.5|183
1758885000000|2025-09-26 11:10:00|6860.6|6856.8|6869.2|6865.4|6871.7|6868.9|6859.1|6855.3|1376
1758885300000|2025-09-26 11:15:00|6870.2|6866.4|6870.2|6867.4|6871.1|6868.3|6868.1|6864.3|105
1758885600000|2025-09-26 11:20:00|6871.2|6868.3|6869|6866.2|6871.2|6868.3|6865.6|6861.8|206
1758885900000|2025-09-26 11:25:00|6868.1|6864.3|6873.1|6869.3|6874.5|6871.3|6865.6|6861.8|119
1758886200000|2025-09-26 11:30:00|6873.6|6870.3|6874.3|6870.5|6881.3|6878.4|6873.1|6869.4|77
1758886500000|2025-09-26 11:35:00|6874.2|6871.4|6865.1|6862.3|6877.3|6873.6|6864.3|6860.6|61
1758886800000|2025-09-26 11:40:00|6864.7|6861.9|6859.9|6856.1|6867.6|6863.8|6858.4|6854.7|695
1758887100000|2025-09-26 11:45:00|6860.9|6857.1|6864.6|6860.8|6866.6|6863.1|6860.9|6857.1|113
1758887400000|2025-09-26 11:50:00|6864.5|6860.7|6858.7|6854.9|6864.6|6861.1|6856.9|6853.9|1685
1758887700000|2025-09-26 11:55:00|6858.3|6854.5|6855.6|6851.8|6859.2|6855.7|6852.5|6849.3|332
1758888000000|2025-09-26 12:00:00|6856.1|6852.3|6856.5|6852.7|6861.5|6857.9|6855.4|6852.3|80
1758888300000|2025-09-26 12:05:00|6855.7|6852.9|6853.2|6850.4|6858.5|6854.9|6851.2|6848.2|294
1758888600000|2025-09-26 12:10:00|6854|6850.2|6858.6|6854.8|6861.2|6857.5|6853.2|6850.2|78
1758888900000|2025-09-26 12:15:00|6857.6|6853.7|6862.4|6858.6|6862.4|6858.7|6853.6|6850.8|119
1758889200000|2025-09-26 12:20:00|6862.9|6859.1|6863.5|6860.7|6864.4|6860.7|6855.5|6852.6|241
1758889500000|2025-09-26 12:25:00|6864.4|6860.6|6862|6858.2|6864.4|6860.7|6860.7|6856.9|76
1758889800000|2025-09-26 12:30:00|6862.3|6858.5|6868|6864.2|6871.4|6868.2|6861.7|6858.5|92
1758890100000|2025-09-26 12:35:00|6867.5|6864.7|6874|6871.2|6874.7|6871.3|6866.4|6862.6|94
1758890400000|2025-09-26 12:40:00|6874.1|6870.2|6874.1|6870.3|6878|6875.2|6871|6867.2|168
1758890700000|2025-09-26 12:45:00|6874.3|6870.5|6883|6880.2|6883|6880.2|6874.2|6870.5|188
1758891000000|2025-09-26 12:50:00|6883.2|6880.4|6888.8|6885|6889.9|6887|6883|6880.2|813
1758891300000|2025-09-26 12:55:00|6887.8|6886|6881.8|6878|6892.8|6890|6881.8|6878|583
1758891600000|2025-09-26 13:00:00|6880.9|6877.1|6898.7|6895.9|6901.9|6899.1|6880.9|6877.1|627
1758891900000|2025-09-26 13:05:00|6897.7|6894.9|6902|6899.2|6902.9|6900.1|6891.1|6887.5|386
1758892200000|2025-09-26 13:10:00|6901.3|6898.5|6901.5|6897.7|6903.1|6900.1|6896.8|6893|219
1758892500000|2025-09-26 13:15:00|6901.9|6899.1|6895.9|6892.1|6901.9|6899.1|6893.8|6890.5|1034
1758892800000|2025-09-26 13:20:00|6895.8|6892|6897.7|6893.9|6902.8|6900|6894.9|6891.1|124
1758893100000|2025-09-26 13:25:00|6897.6|6893.8|6893.7|6889.9|6897.6|6894.4|6891.7|6887.9|333
1758893400000|2025-09-26 13:30:00|6892.7|6888.9|6890.7|6886.9|6892.7|6889.5|6884|6880.4|906
1758893700000|2025-09-26 13:35:00|6891.2|6887.4|6900.8|6898|6900.8|6898|6891.2|6887.4|266
1758894000000|2025-09-26 13:40:00|6900.9|6897.1|6905|6902.2|6907.8|6905|6898.3|6895|223
1758894300000|2025-09-26 13:45:00|6905.5|6902.7|6906.8|6904|6910.8|6907.5|6902.2|6898.4|369
1758894600000|2025-09-26 13:50:00|6907.8|6905|6904.8|6901|6915.3|6912.5|6902.9|6899.1|300
1758894900000|2025-09-26 13:55:00|6905.8|6902|6911.3|6907.5|6914.7|6911.9|6904.7|6901|258
1758895200000|2025-09-26 14:00:00|6911.2|6908.4|6930.9|6928.1|6933.4|6929.9|6911.2|6907.5|2039
1758895500000|2025-09-26 14:05:00|6931.7|6927.9|6949|6945.2|6950.1|6947.1|6929.6|6926.5|1508
1758895800000|2025-09-26 14:10:00|6948.9|6946.1|6951.1|6947.3|6954.9|6952.1|6946.8|6943.1|2459
1758896100000|2025-09-26 14:15:00|6952|6948.2|6951.2|6947.4|6955.3|6952.5|6944.9|6941.6|625
1758896400000|2025-09-26 14:20:00|6951.6|6947.8|6958.9|6956.1|6964.2|6961.2|6951|6947.2|948
1758896700000|2025-09-26 14:25:00|6959.8|6957|6940.4|6936.6|6959.8|6957|6935.9|6932.1|857
1758897000000|2025-09-26 14:30:00|6940.3|6937.5|6955.7|6951.9|6961.1|6958.3|6940.3|6936.7|754
1758897300000|2025-09-26 14:35:00|6955.5|6952.7|6962.9|6959.1|6963.9|6961.1|6951.5|6947.7|230
1758897600000|2025-09-26 14:40:00|6962.8|6960|6964.9|6962.1|6966.1|6963.3|6961.8|6958|831
1758897900000|2025-09-26 14:45:00|6965.9|6963.1|6967|6964.2|6973|6970.1|6960|6956.2|630
1758898200000|2025-09-26 14:50:00|6968|6965.7|6981.1|6977.3|6983.6|6980.8|6966|6962.2|1081
1758898500000|2025-09-26 14:55:00|6980.1|6976.3|6987.3|6983.5|6990.4|6987.2|6978.1|6974.4|1640
1758898800000|2025-09-26 15:00:00|6988.2|6984.4|6985|6981.2|6993.1|6990.3|6982.1|6979.3|1189
1758899100000|2025-09-26 15:05:00|6984.5|6980.7|6985|6981.2|6990|6986.3|6983.1|6979.3|621
1758899400000|2025-09-26 15:10:00|6985.1|6982.3|6977|6973.2|6986.1|6983.3|6975.5|6971.8|654
1758899700000|2025-09-26 15:15:00|6977.1|6974.3|6977.8|6974|6985.2|6982.3|6972.6|6969.1|530
1758900000000|2025-09-26 15:20:00|6977.4|6973.6|6984.8|6981|6991.3|6988.5|6973.2|6969.6|441
1758900300000|2025-09-26 15:25:00|6984.4|6981.6|6985|6982.2|6993|6990.2|6979.9|6976.2|1346
1758900600000|2025-09-26 15:30:00|6986|6983.2|6987.9|6985.1|6988.9|6986.1|6981.9|6979.1|1347
1758900900000|2025-09-26 15:35:00|6986.9|6984.1|6985.9|6983.1|6989.9|6987.1|6982.9|6979.1|417
1758901200000|2025-09-26 15:40:00|6984.9|6982.1|6983.9|6981.1|6986.4|6983.6|6978.8|6975.2|1433
1758901500000|2025-09-26 15:45:00|6984.9|6982.1|6983.3|6980.5|6989.2|6986.4|6982.1|6978.3|290
1758901800000|2025-09-26 15:50:00|6983.4|6979.6|6975.6|6971.8|6985.3|6982.5|6975.3|6971.6|539
1758902100000|2025-09-26 15:55:00|6974.9|6972.1|6976.5|6972.7|6980.6|6976.8|6971.4|6968.6|649
1758902400000|2025-09-26 16:00:00|6975.6|6971.8|6972.3|6969.5|6980.6|6976.8|6971.2|6968.4|600
1758902700000|2025-09-26 16:05:00|6971.4|6968.6|6964.3|6960.5|6974.3|6971.5|6963.4|6959.6|524
1758903000000|2025-09-26 16:10:00|6963.9|6960.1|6964.9|6962.1|6976.2|6972.6|6963.9|6960.1|525
1758903300000|2025-09-26 16:15:00|6965.8|6963|6943.2|6940.4|6968|6964.2|6943|6940.2|713
1758903600000|2025-09-26 16:20:00|6945|6941.2|6951.5|6947.7|6953.9|6950.3|6944.2|6941.2|523
1758903900000|2025-09-26 16:25:00|6950.8|6948|6943.3|6940.5|6959.8|6956.3|6942|6938.5|455
1758904200000|2025-09-26 16:30:00|6943.7|6939.9|6943.3|6939.5|6946.8|6943.4|6941.1|6938.1|353
1758904500000|2025-09-26 16:35:00|6943.7|6940.9|6941.4|6937.6|6943.9|6940.9|6940.1|6936.6|256
1758904800000|2025-09-26 16:40:00|6941.1|6938.3|6943.5|6939.7|6946.4|6943.2|6940.3|6937|232
1758905100000|2025-09-26 16:45:00|6942.7|6939.9|6944.1|6941.3|6947.3|6943.9|6940.7|6937.4|3292
1758905400000|2025-09-26 16:50:00|6944.8|6941|6933.5|6929.7|6945.9|6942.9|6929.8|6926.1|1322
1758905700000|2025-09-26 16:55:00|6932.9|6930.1|6936.7|6932.9|6941.5|6938.1|6930.7|6926.9|792
1758906000000|2025-09-26 17:00:00|6935.9|6933.1|6921.3|6917.5|6941.1|6937.3|6919.4|6915.8|537
1758906300000|2025-09-26 17:05:00|6920.4|6917.6|6914.7|6910.9|6921.4|6917.6|6912.7|6909.9|112
1758906600000|2025-09-26 17:10:00|6914.2|6910.4|6903.7|6899.9|6914.2|6910.4|6890.8|6887.8|690
1758906900000|2025-09-26 17:15:00|6902.8|6900|6904.4|6900.6|6910.7|6906.9|6898.8|6895.7|133
1758907200000|2025-09-26 17:20:00|6903.8|6901|6911.6|6907.8|6915.6|6911.9|6901.8|6898.6|291
1758907500000|2025-09-26 17:25:00|6910.7|6907.9|6908.2|6904.4|6913|6909.2|6906.7|6903.9|141
1758907800000|2025-09-26 17:30:00|6907.2|6903.9|6909.8|6906|6909.8|6906|6903.7|6900.8|108
1758908100000|2025-09-26 17:35:00|6910.7|6906.9|6908.7|6904.9|6910.7|6906.9|6901.2|6898|172
1758908400000|2025-09-26 17:40:00|6907.7|6905|6917.6|6913.8|6917.6|6913.8|6907.7|6904.4|252
1758908700000|2025-09-26 17:45:00|6916.6|6913.7|6925.7|6922.9|6927.7|6923.9|6916.6|6913.7|232
1758909000000|2025-09-26 17:50:00|6926.6|6922.8|6920.9|6917.1|6927.6|6923.8|6919.2|6916.1|106
1758909300000|2025-09-26 17:55:00|6919.9|6916.1|6914.3|6911.5|6920.9|6917.3|6910.1|6906.6|1248
1758909600000|2025-09-26 18:00:00|6913.8|6911|6907.6|6904.8|6919.1|6915.9|6904.6|6901.8|399
1758909900000|2025-09-26 18:05:00|6908.2|6904.4|6901.2|6898.4|6910.6|6907.1|6898|6895.2|1118
1758910200000|2025-09-26 18:10:00|6902.1|6898.3|6907.3|6904.5|6909.3|6905.5|6901.2|6898.3|493
1758910500000|2025-09-26 18:15:00|6907.4|6904.6|6912.4|6908.6|6914.4|6910.6|6907.4|6904.5|323
1758910800000|2025-09-26 18:20:00|6911.4|6909.6|6925|6922.2|6926.3|6922.6|6910.9|6908.1|566
1758911100000|2025-09-26 18:25:00|6925.4|6922.6|6926.1|6923.3|6932.5|6929.2|6920|6917|2269
1758911400000|2025-09-26 18:30:00|6925.2|6922.4|6933.9|6931.1|6934.9|6932.1|6917.8|6914|269
1758911700000|2025-09-26 18:35:00|6933.4|6930.6|6922.6|6918.8|6935.6|6931.8|6921.8|6918.8|172
1758912000000|2025-09-26 18:40:00|6923.1|6919.3|6915.4|6912.6|6923.1|6919.3|6915.4|6912.3|88
1758912300000|2025-09-26 18:45:00|6916.1|6912.3|6920.1|6916.3|6934|6930.2|6913.2|6909.4|1270
1758912600000|2025-09-26 18:50:00|6918.7|6915.9|6917.8|6914|6924.2|6920.5|6916.6|6913.1|370
1758912900000|2025-09-26 18:55:00|6917|6914.2|6910.7|6906.9|6917.8|6914.2|6909.7|6906.4|212
1758913200000|2025-09-26 19:00:00|6910.6|6906.8|6901.6|6897.8|6910.6|6906.8|6899.1|6896.3|78
1758913500000|2025-09-26 19:05:00|6902|6898.2|6901.2|6897.4|6903.2|6899.4|6897.1|6894.2|35
1758913800000|2025-09-26 19:10:00|6902.2|6898.4|6907.2|6903.4|6907.3|6903.6|6900.3|6897.4|64
1758914100000|2025-09-26 19:15:00|6906.8|6903|6905.4|6901.6|6907.5|6903.7|6903.9|6901.1|168
1758914400000|2025-09-26 19:20:00|6904.9|6901.1|6907.4|6904.6|6911.9|6908.1|6904.9|6901.1|299
1758914700000|2025-09-26 19:25:00|6908.4|6905.6|6908.8|6906|6910.4|6906.7|6908.4|6905.6|21
1758915000000|2025-09-26 19:30:00|6908.4|6905.6|6905.6|6901.8|6909.2|6905.6|6902.7|6899|84
1758915300000|2025-09-26 19:35:00|6905.1|6901.3|6904|6900.2|6906.1|6902.3|6901.1|6898.3|44
1758915600000|2025-09-26 19:40:00|6902.1|6899.3|6903.3|6900.5|6904.2|6900.5|6899.3|6896.4|97
1758915900000|2025-09-26 19:45:00|6904.2|6900.4|6894.4|6890.6|6905.2|6901.5|6894.4|6890.6|150
1758916200000|2025-09-26 19:50:00|6892.4|6889.6|6888.8|6886|6893.4|6889.6|6888.4|6885.6|10
1758916500000|2025-09-26 19:55:00|6887.4|6884.6|6889.3|6886.5|6891.4|6887.7|6884.9|6881.6|326
1758916800000|2025-09-26 20:00:00|6890.3|6887.4|6891.6|6888.8|6894.9|6892.1|6890.3|6887.3|98
1758917100000|2025-09-26 20:05:00|6891.1|6888.3|6892.3|6888.5|6895|6891.6|6889.5|6885.9|32
1758917400000|2025-09-26 20:10:00|6892.4|6888.6|6895.9|6893.1|6897.6|6893.9|6890.6|6887|103
1758917700000|2025-09-26 20:15:00|6896.7|6892.9|6897.2|6893.4|6898.2|6894.4|6894.9|6892|12
1758918000000|2025-09-26 20:20:00|6898.2|6894.4|6892.2|6888.4|6898.2|6894.4|6890.2|6886.4|59
1758918300000|2025-09-26 20:25:00|6892.8|6889|6895.3|6891.5|6896.3|6892.5|6892.7|6888.9|2
1758918600000|2025-09-26 20:30:00|6895.4|6891.6|6892.9|6889.1|6896.3|6892.5|6892.4|6888.6|3
1758918900000|2025-09-26 20:35:00|6892.4|6888.6|6892.4|6889.6|6894.4|6890.6|6891.4|6888.6|2
1758919200000|2025-09-26 20:40:00|6893.9|6890.1|6886.4|6882.6|6894.4|6890.6|6884.9|6882.1|33
1758919500000|2025-09-26 20:45:00|6885.4|6882.1|6886.9|6884.1|6888.5|6885.1|6885.4|6882.1|8
1758919800000|2025-09-26 20:50:00|6887.9|6884.6|6880.9|6877.1|6888.9|6885.6|6876.3|6872.6|221
1758920100000|2025-09-26 20:55:00|6880.4|6876.6|6883.8|6880|6885.4|6881.6|6880.4|6876.6|9
1759096800000|2025-09-28 22:00:00|6861.4|6857.6|6853.5|6849.7|6865.4|6860.1|6848.9|6845.1|1084
1759097100000|2025-09-28 22:05:00|6853.6|6849.8|6862.4|6859.6|6864.9|6861.1|6853.2|6849.8|424
1759097400000|2025-09-28 22:10:00|6863.9|6860.1|6864.9|6861.1|6864.9|6861.1|6860.4|6856.1|112
1759097700000|2025-09-28 22:15:00|6863.4|6860.6|6867.9|6864.1|6871.9|6866.1|6863.4|6860.6|139
1759098000000|2025-09-28 22:20:00|6866.4|6863.6|6862.9|6859.1|6867.9|6864.1|6860.4|6857.6|114
1759098300000|2025-09-28 22:25:00|6861.9|6858.1|6865.4|6862.6|6866.9|6863.6|6861.3|6858.1|91
1759098600000|2025-09-28 22:30:00|6865.8|6862|6864.8|6861|6866.8|6863|6863.3|6860|42
1759098900000|2025-09-28 22:35:00|6864.3|6861.5|6866.3|6863.5|6866.8|6863.5|6863.3|6860.5|42
1759099200000|2025-09-28 22:40:00|6866.8|6863|6867.8|6864|6869.8|6866|6864.3|6861|97
1759099500000|2025-09-28 22:45:00|6868.3|6864.5|6869.8|6866|6871.8|6868|6867.3|6864|39
1759099800000|2025-09-28 22:50:00|6870.8|6867|6871.8|6868|6871.8|6868|6868.3|6864.5|125
1759100100000|2025-09-28 22:55:00|6872.8|6869|6870.8|6867|6872.8|6869|6869.8|6866|12
1759100400000|2025-09-28 23:00:00|6868.3|6865.5|6866.3|6863.5|6869.8|6866|6866.3|6863|106
1759100700000|2025-09-28 23:05:00|6865.3|6862.5|6862.8|6859|6867.8|6864|6862.3|6859|57
1759101000000|2025-09-28 23:10:00|6863.8|6860|6862.8|6859|6864.8|6861|6862.3|6859|3
1759101300000|2025-09-28 23:15:00|6862.3|6858.5|6861.8|6858|6863.8|6860|6860.3|6857.5|1
1759101600000|2025-09-28 23:20:00|6861.3|6858.5|6862.8|6859|6863.8|6860|6859.8|6857|400
1759101900000|2025-09-28 23:25:00|6863.8|6860|6860.8|6857|6863.8|6860|6860.3|6857|8
1759102200000|2025-09-28 23:30:00|6859.8|6856|6860.7|6856.9|6861.7|6857.9|6858.3|6854.9|84
1759102500000|2025-09-28 23:35:00|6859.7|6855.9|6863.2|6859.4|6863.7|6859.9|6859.2|6855.4|29
1759102800000|2025-09-28 23:40:00|6863.7|6859.9|6865.7|6861.9|6866.7|6862.9|6862.2|6858.9|41
1759103100000|2025-09-28 23:45:00|6865.2|6862.4|6875.7|6871.9|6877.7|6873.9|6865.2|6861.9|52
1759103400000|2025-09-28 23:50:00|6874.7|6870.9|6872.2|6869.4|6874.7|6871.4|6870.2|6867.4|28
1759103700000|2025-09-28 23:55:00|6872.7|6868.9|6872.2|6869.4|6876.7|6873.4|6871.2|6867.9|85
1759104000000|2025-09-29 00:00:00|6871.2|6868.4|6865.6|6861.8|6871.2|6868.4|6860.2|6857.4|228
1759104300000|2025-09-29 00:05:00|6864.2|6861.4|6869.5|6865.7|6869.5|6865.7|6861.2|6857.8|109
1759104600000|2025-09-29 00:10:00|6869.1|6866.3|6871.1|6868.3|6873.5|6869.7|6869.1|6866.3|46
1759104900000|2025-09-29 00:15:00|6871.5|6867.7|6867.4|6863.6|6871.5|6867.7|6864.9|6861.6|277
1759105200000|2025-09-29 00:20:00|6866|6863.2|6866.6|6862.8|6866.6|6863.6|6864.1|6861.3|16
1759105500000|2025-09-29 00:25:00|6865.1|6862.3|6865.7|6861.9|6867.7|6864.4|6863.1|6859.9|582
1759105800000|2025-09-29 00:30:00|6864.7|6860.9|6863.6|6859.8|6864.7|6861.4|6862.1|6858.8|40
1759106100000|2025-09-29 00:35:00|6862.1|6859.3|6864.1|6861.3|6865.6|6862.3|6862.1|6858.8|54
1759106400000|2025-09-29 00:40:00|6864.6|6860.8|6865.6|6861.8|6866.6|6863.3|6863.1|6860.3|39
1759106700000|2025-09-29 00:45:00|6864.1|6861.3|6865.1|6862.3|6865.6|6862.3|6862.1|6859.3|46
1759107000000|2025-09-29 00:50:00|6864.1|6861.3|6867.6|6863.8|6868.6|6864.8|6864.1|6861.3|258
1759107300000|2025-09-29 00:55:00|6867.5|6863.7|6874.1|6871.3|6874.6|6871.3|6861|6858.2|301
1759107600000|2025-09-29 01:00:00|6873.1|6870.3|6866.7|6862.9|6876.9|6873.1|6863.1|6859.8|294
1759107900000|2025-09-29 01:05:00|6865.4|6862.6|6875.3|6872.5|6878|6874.2|6865.4|6862.6|185
1759108200000|2025-09-29 01:10:00|6875.5|6871.7|6882.5|6879.7|6883.4|6879.7|6871.8|6869|302
1759108500000|2025-09-29 01:15:00|6882.4|6878.6|6879.7|6876.9|6883.5|6880.7|6877.2|6873.4|240
1759108800000|2025-09-29 01:20:00|6879.6|6876.8|6878.7|6874.9|6882.6|6879.8|6877.1|6873.4|223
1759109100000|2025-09-29 01:25:00|6879|6876.2|6868.1|6865.3|6879|6876.2|6867.9|6864.1|119
1759109400000|2025-09-29 01:30:00|6867.9|6864.1|6866.7|6862.9|6872.1|6868.5|6865.1|6862.1|85
1759109700000|2025-09-29 01:35:00|6865.7|6863.2|6869.7|6866.9|6872|6868.2|6865.7|6863.2|113
1759110000000|2025-09-29 01:40:00|6868.7|6865.9|6867.9|6865.1|6869.3|6865.9|6864.7|6861.2|83
1759110300000|2025-09-29 01:45:00|6867.3|6863.5|6868.9|6866.1|6869.3|6866.1|6864.9|6862.1|77
1759110600000|2025-09-29 01:50:00|6869.3|6865.5|6868.3|6864.5|6872.3|6869.1|6866.9|6864.1|275
1759110900000|2025-09-29 01:55:00|6866.9|6864.1|6869|6865.2|6869.5|6866.1|6865.6|6862.2|136
1759111200000|2025-09-29 02:00:00|6867.6|6864.8|6862.8|6860|6870|6866.2|6861.6|6858.8|411
1759111500000|2025-09-29 02:05:00|6863.8|6861|6872.8|6870|6872.8|6870|6863.8|6861|319
1759111800000|2025-09-29 02:10:00|6871.8|6869|6873.5|6870.7|6874.1|6871|6871.8|6869|70
1759112100000|2025-09-29 02:15:00|6872.5|6869.7|6867.8|6865|6872.5|6869.7|6866.8|6864|106
1759112400000|2025-09-29 02:20:00|6868.8|6866|6882.8|6879|6883|6880.2|6868.8|6866|336
1759112700000|2025-09-29 02:25:00|6883|6880.2|6880.3|6876.5|6884.4|6881.6|6877.6|6874.5|176
1759113000000|2025-09-29 02:30:00|6880.6|6877.8|6880.6|6877.8|6885.7|6881.9|6878.9|6875.9|414
1759113300000|2025-09-29 02:35:00|6881.2|6877.4|6880.2|6876.4|6881.6|6878.8|6879.6|6876.4|91
1759113600000|2025-09-29 02:40:00|6880.6|6877.8|6888.4|6885.6|6888.5|6885.7|6879.6|6876.4|138
1759113900000|2025-09-29 02:45:00|6888.9|6885.1|6884.5|6881.7|6889.5|6886.7|6881.5|6878.3|148
1759114200000|2025-09-29 02:50:00|6884.1|6880.3|6888.5|6885.7|6889.5|6886.7|6883.5|6880.3|104
1759114500000|2025-09-29 02:55:00|6888.4|6885.6|6884.9|6881.1|6889.4|6886.6|6884.4|6881.1|158
1759114800000|2025-09-29 03:00:00|6885.4|6882.6|6885.4|6881.6|6887.5|6884.7|6885.1|6881.3|48
1759115100000|2025-09-29 03:05:00|6884.7|6881.9|6889.6|6885.8|6890.6|6887.8|6883.7|6880.6|480
1759115400000|2025-09-29 03:10:00|6888.6|6886.8|6888.6|6884.8|6889.6|6886.8|6886.6|6883.8|115
1759115700000|2025-09-29 03:15:00|6887.6|6883.8|6888.6|6885.8|6889.6|6886.8|6887.6|6883.8|40
1759116000000|2025-09-29 03:20:00|6887.6|6884.8|6890.6|6886.8|6891.1|6887.8|6886.6|6883.8|143
1759116300000|2025-09-29 03:25:00|6889.6|6884.8|6885|6882.2|6889.6|6884.8|6884|6881|117
1759116600000|2025-09-29 03:30:00|6884.8|6881|6880.6|6877.8|6885|6882.2|6880.6|6877.4|58
1759116900000|2025-09-29 03:35:00|6880.4|6877.6|6880.5|6877.7|6882.9|6880.1|6879.4|6876.1|73
1759117200000|2025-09-29 03:40:00|6879.5|6876.7|6878.5|6875.7|6880.5|6877.7|6877.2|6873.4|420
1759117500000|2025-09-29 03:45:00|6879.2|6875.4|6879.3|6876.5|6879.5|6876.7|6878.9|6875.1|17
1759117800000|2025-09-29 03:50:00|6878.9|6875.1|6877.7|6874.9|6879.4|6876.6|6875.5|6872.3|57
1759118100000|2025-09-29 03:55:00|6877.6|6874.8|6879.6|6876.8|6879.6|6876.8|6877.6|6874.4|3
1759118400000|2025-09-29 04:00:00|6878.6|6875.8|6877.6|6874.8|6879.2|6875.8|6877.6|6874.4|39
1759118700000|2025-09-29 04:05:00|6878.5|6875.7|6878.2|6874.4|6878.6|6875.8|6877.6|6874.4|27
1759119000000|2025-09-29 04:10:00|6877.6|6874.8|6877.5|6874.7|6878.6|6875.8|6877.5|6873.9|276
1759119300000|2025-09-29 04:15:00|6878.2|6874.4|6883.2|6879.4|6883.2|6879.7|6877.5|6874.4|24
1759119600000|2025-09-29 04:20:00|6883.5|6880.7|6886.5|6883.7|6887.2|6883.7|6883.5|6880.4|85
1759119900000|2025-09-29 04:25:00|6885.5|6882.7|6885.4|6882.6|6886|6882.7|6884.4|6881.2|60
1759120200000|2025-09-29 04:30:00|6884.4|6881.6|6884.3|6881.5|6885.4|6882.6|6884|6880.2|19
1759120500000|2025-09-29 04:35:00|6883.3|6880.5|6885.2|6882.4|6885.8|6882.5|6882.3|6879.1|19
1759120800000|2025-09-29 04:40:00|6886.3|6883.5|6891.2|6888.4|6891.2|6888.4|6886.2|6883.4|258
1759121100000|2025-09-29 04:45:00|6890.7|6886.9|6888.8|6885|6891.2|6888.4|6888.8|6885|13
1759121400000|2025-09-29 04:50:00|6889.2|6886.4|6887.2|6884.4|6891.2|6888.4|6886.8|6883|209
1759121700000|2025-09-29 04:55:00|6887.8|6884|6886.8|6883|6888.2|6885.4|6886.2|6883|12
1759122000000|2025-09-29 05:00:00|6887.2|6884.4|6890.3|6887.5|6890.3|6887.5|6887.2|6884.1|41
1759122300000|2025-09-29 05:05:00|6890.9|6887.1|6885.7|6882.9|6891.2|6887.7|6885|6881.2|105
1759122600000|2025-09-29 05:10:00|6884.7|6881.9|6885.1|6881.3|6885.7|6882.9|6883.3|6879.5|221
1759122900000|2025-09-29 05:15:00|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6882.5|6879.3|31
1759123200000|2025-09-29 05:20:00|6884.4|6881.6|6882.6|6878.8|6887.7|6884.9|6882.2|6878.4|141
1759123500000|2025-09-29 05:25:00|6881.6|6877.8|6885.8|6883|6885.8|6883|6881.6|6877.8|73
1759123800000|2025-09-29 05:30:00|6885.6|6881.8|6887.7|6884.9|6889.8|6887|6885.4|6881.8|141
1759124100000|2025-09-29 05:35:00|6888.7|6885.9|6886.6|6882.8|6889.7|6886.9|6886.1|6882.8|64
1759124400000|2025-09-29 05:40:00|6887.1|6884.3|6885.1|6882.3|6887.1|6884.3|6883.6|6879.8|135
1759124700000|2025-09-29 05:45:00|6884.6|6880.8|6882.6|6878.8|6886.1|6883.3|6880.1|6876.8|157
1759125000000|2025-09-29 05:50:00|6883.1|6880.3|6884.1|6881.3|6885.1|6882.3|6883.1|6880.3|85
1759125300000|2025-09-29 05:55:00|6883.1|6880.3|6884.2|6881.4|6886.5|6883.7|6880.8|6877|244
1759125600000|2025-09-29 06:00:00|6885.2|6882.4|6883.7|6880.9|6886.1|6883.3|6876.8|6874|225
1759125900000|2025-09-29 06:05:00|6884.1|6881.3|6882.3|6879.5|6884.1|6881.3|6880.3|6877.1|74
1759126200000|2025-09-29 06:10:00|6881.9|6878.1|6886.4|6883.6|6886.4|6883.6|6878.5|6875.3|1066
1759126500000|2025-09-29 06:15:00|6885.4|6882.6|6881.7|6878.9|6885.4|6882.6|6878.4|6875.2|173
1759126800000|2025-09-29 06:20:00|6882.7|6879.9|6877.8|6874|6883.5|6880.7|6877.8|6874|122
1759127100000|2025-09-29 06:25:00|6877.2|6874.4|6878.6|6875.8|6885.4|6882.6|6877.2|6874|316
1759127400000|2025-09-29 06:30:00|6878.3|6874.5|6871.4|6868.6|6878.3|6874.8|6871.4|6868.2|512
1759127700000|2025-09-29 06:35:00|6869.4|6866.6|6878.2|6875.4|6878.5|6875.4|6864.6|6861.6|681
1759128000000|2025-09-29 06:40:00|6878.5|6874.7|6882.9|6880.1|6885.1|6882.3|6878.2|6874.7|782
1759128300000|2025-09-29 06:45:00|6883.9|6881.1|6881|6878.2|6884.9|6882.1|6877.7|6873.9|301
1759128600000|2025-09-29 06:50:00|6882|6879.2|6889|6886.2|6895.3|6892.5|6881|6877.8|569
1759128900000|2025-09-29 06:55:00|6888.5|6884.7|6885.1|6881.3|6888.5|6885.3|6881.8|6878|234
1759129200000|2025-09-29 07:00:00|6884.4|6881.6|6875.6|6872.8|6884.4|6881.6|6868.6|6865.8|814
1759129500000|2025-09-29 07:05:00|6876.1|6872.3|6865.6|6862.8|6877.1|6873.8|6861.1|6858.3|1029
1759129800000|2025-09-29 07:10:00|6866.1|6862.3|6863.8|6861|6871.6|6867.8|6862.8|6860|663
1759130100000|2025-09-29 07:15:00|6862.8|6860|6858.9|6856.1|6868.5|6864.7|6858.3|6855.5|1748
1759130400000|2025-09-29 07:20:00|6860.1|6856.3|6855.9|6852.1|6861.1|6858.3|6849.3|6846.5|1669
1759130700000|2025-09-29 07:25:00|6856.5|6853.7|6851.6|6848.8|6856.9|6853.7|6847.2|6844.4|912
1759131000000|2025-09-29 07:30:00|6852|6848.2|6850.3|6847.5|6855.5|6852.4|6846.5|6843.7|984
1759131300000|2025-09-29 07:35:00|6849.3|6846.5|6850|6846.2|6850.7|6847.5|6845.6|6842.8|567
1759131600000|2025-09-29 07:40:00|6848.6|6845.8|6851.7|6848.9|6853.2|6849.9|6845.6|6842.8|819
1759131900000|2025-09-29 07:45:00|6852.2|6848.4|6853|6849.2|6857.6|6854.8|6847.5|6844.7|955
1759132200000|2025-09-29 07:50:00|6852.9|6849.1|6856.3|6853.5|6856.3|6853.5|6847.3|6844.5|2168
1759132500000|2025-09-29 07:55:00|6856.1|6853.3|6852.2|6849.4|6859.1|6856.3|6852.2|6849|1162
1759132800000|2025-09-29 08:00:00|6850.2|6847.4|6848.3|6845.5|6851|6848.2|6843.2|6840.1|2422
1759133100000|2025-09-29 08:05:00|6848.6|6845.8|6846.4|6843.6|6853|6850.2|6844.4|6841.6|3135
1759133400000|2025-09-29 08:10:00|6845.4|6842.6|6842.5|6839.7|6847.5|6844.7|6838.9|6835.3|1543
1759133700000|2025-09-29 08:15:00|6843.5|6840.7|6837.6|6834.8|6844.1|6840.8|6836.6|6833.8|907
1759134000000|2025-09-29 08:20:00|6838.6|6835.8|6833.6|6830.8|6839.1|6835.8|6832.6|6829.8|1422
1759134300000|2025-09-29 08:25:00|6832.6|6829.8|6846|6843.2|6848.3|6844.9|6832.6|6829.8|4836
1759134600000|2025-09-29 08:30:00|6846.9|6843.1|6844.5|6841.7|6848.8|6845.9|6840.2|6836.4|3638
1759134900000|2025-09-29 08:35:00|6844.2|6840.4|6838.4|6835.6|6845.5|6842.7|6833.2|6830.4|1368
1759135200000|2025-09-29 08:40:00|6839.4|6836.6|6841.4|6838.6|6842.4|6839.3|6836.4|6833.1|2269
1759135500000|2025-09-29 08:45:00|6842.4|6839.6|6852.9|6849.1|6858.5|6854.9|6842.2|6839.4|2159
1759135800000|2025-09-29 08:50:00|6852|6849.2|6846.4|6843.6|6852|6849.2|6842|6839.2|699
1759136100000|2025-09-29 08:55:00|6845.4|6842.6|6856.7|6853.9|6859.5|6856.6|6843.4|6840.3|1607
1759136400000|2025-09-29 09:00:00|6856.5|6852.7|6849.5|6846.7|6856.5|6852.9|6841.1|6838.2|777
1759136700000|2025-09-29 09:05:00|6850.5|6847.7|6839.5|6836.7|6853.1|6850.3|6838.9|6835.8|1469
1759137000000|2025-09-29 09:10:00|6838.5|6835.7|6840.1|6837.3|6846.4|6843.3|6833.5|6830.7|1034
1759137300000|2025-09-29 09:15:00|6841.4|6837.6|6832.3|6829.5|6842.4|6839.3|6832.3|6829.5|833
1759137600000|2025-09-29 09:20:00|6832.4|6829.6|6834|6831.2|6836.2|6833.4|6831|6828.2|601
1759137900000|2025-09-29 09:25:00|6833|6830.2|6827.3|6824.5|6837.8|6834.8|6822.4|6818.6|1085
1759138200000|2025-09-29 09:30:00|6826.3|6823.5|6818.9|6816.1|6829.3|6825.5|6817.9|6815.1|1356
1759138500000|2025-09-29 09:35:00|6819.2|6815.4|6826.4|6823.6|6829.2|6826.4|6818.9|6815.4|1681
1759138800000|2025-09-29 09:40:00|6827.4|6824.6|6836.9|6833.1|6836.9|6833.7|6827.3|6824|808
1759139100000|2025-09-29 09:45:00|6835.5|6832.7|6832.1|6829.3|6838.4|6835.3|6830.1|6827.3|1209
1759139400000|2025-09-29 09:50:00|6831.1|6828.3|6824.4|6821.6|6833.5|6830.4|6824.2|6820.8|1169
1759139700000|2025-09-29 09:55:00|6825.4|6822.6|6815.1|6812.3|6825.4|6822.6|6812.9|6810.1|2392
1759140000000|2025-09-29 10:00:00|6816.1|6814.3|6817.4|6814.6|6822.4|6819.6|6813.4|6810.6|2273
1759140300000|2025-09-29 10:05:00|6818.4|6815.6|6813.5|6810.7|6824.4|6821.5|6812.5|6809.7|1310
1759140600000|2025-09-29 10:10:00|6814.4|6811.6|6817.1|6814.3|6820.5|6817.6|6813.1|6810.3|470
1759140900000|2025-09-29 10:15:00|6818.1|6815.3|6818.4|6815.6|6821.3|6818.5|6817.3|6814.5|1119
1759141200000|2025-09-29 10:20:00|6814.4|6811.6|6814.3|6811.5|6814.9|6811.6|6807.4|6804.6|1335
1759141500000|2025-09-29 10:25:00|6815.3|6812.5|6816.8|6813|6820.9|6817.6|6812.3|6809.5|746
1759141800000|2025-09-29 10:30:00|6815.4|6812.6|6816.9|6813.1|6817.8|6814.6|6812.4|6809.1|673
1759142100000|2025-09-29 10:35:00|6816.4|6813.6|6803.6|6800.8|6816.9|6813.6|6803.3|6800.5|814
1759142400000|2025-09-29 10:40:00|6803.7|6800.9|6808.5|6805.7|6809|6805.7|6802.3|6799.5|972
1759142700000|2025-09-29 10:45:00|6810|6806.2|6807.3|6804.5|6811.3|6808.5|6805.3|6802.5|2231
1759143000000|2025-09-29 10:50:00|6808.7|6804.9|6800|6797.2|6808.7|6805.5|6800|6797.2|1438
1759143300000|2025-09-29 10:55:00|6800.9|6797.1|6805.2|6801.4|6805.2|6802.1|6800|6797.1|1571
1759143600000|2025-09-29 11:00:00|6805.3|6801.5|6802.2|6799.4|6808.3|6804.9|6801.6|6798.3|619
1759143900000|2025-09-29 11:05:00|6803.2|6800.4|6798.8|6796|6804.6|6801.4|6797.2|6794.4|897
1759144200000|2025-09-29 11:10:00|6800.1|6796.3|6795.2|6792.4|6800.7|6797.5|6792.6|6789.8|1094
1759144500000|2025-09-29 11:15:00|6795.3|6792.5|6801.4|6798.6|6802.9|6799.6|6793.4|6790.6|2028
1759144800000|2025-09-29 11:20:00|6800.4|6797.6|6798.4|6795.6|6803.9|6800.1|6794.5|6791.7|2461
1759145100000|2025-09-29 11:25:00|6798.9|6795.1|6806.9|6803.1|6808|6804.7|6797.4|6794.6|1385
1759145400000|2025-09-29 11:30:00|6805.4|6802.6|6806.3|6803.5|6814.2|6811.1|6804.4|6801.6|1480
1759145700000|2025-09-29 11:35:00|6807.3|6804.5|6807.4|6804.6|6807.9|6804.6|6804.4|6801.6|396
1759146000000|2025-09-29 11:40:00|6806.4|6803.6|6808.4|6805.6|6811.4|6808.6|6805.4|6802.6|669
1759146300000|2025-09-29 11:45:00|6807.4|6804.6|6805.4|6802.6|6808.4|6805.6|6801.4|6798.6|1634
1759146600000|2025-09-29 11:50:00|6805.9|6802.1|6808.9|6805.1|6810.9|6807.6|6803.4|6800.6|667
1759146900000|2025-09-29 11:55:00|6807.4|6804.6|6804.4|6801.6|6809.9|6806.6|6804.4|6801.6|615
1759147200000|2025-09-29 12:00:00|6803.4|6800.6|6805.4|6802.6|6807.9|6804.6|6796.4|6793.6|713
1759147500000|2025-09-29 12:05:00|6806.4|6803.6|6802.4|6799.6|6808.3|6804.6|6802.4|6799.6|364
1759147800000|2025-09-29 12:10:00|6802.3|6799.5|6788.1|6785.3|6802.8|6799.6|6784.1|6781.3|1757
1759148100000|2025-09-29 12:15:00|6789.1|6785.8|6779.7|6776.9|6790.1|6787.3|6777.7|6774.9|2290
1759148400000|2025-09-29 12:20:00|6778.7|6775.9|6786.6|6783.8|6787.7|6783.9|6774.7|6771.9|3075
1759148700000|2025-09-29 12:25:00|6787.8|6784|6803.5|6800.7|6807|6804|6786.6|6783.8|2106
1759149000000|2025-09-29 12:30:00|6802.5|6799.7|6794.6|6791.8|6805.2|6801.6|6794.6|6791.4|1169
1759149300000|2025-09-29 12:35:00|6795.6|6792.8|6791.7|6788.9|6796.7|6793.9|6791.7|6788.4|530
1759149600000|2025-09-29 12:40:00|6791.2|6787.4|6803.5|6800.7|6803.5|6800.7|6786.7|6783.9|2163
1759149900000|2025-09-29 12:45:00|6804.5|6801.7|6813.3|6810.5|6816.1|6812.5|6803.5|6800.7|2550
1759150200000|2025-09-29 12:50:00|6813.1|6809.3|6807.9|6805.1|6813.3|6810.5|6803.1|6800|1430
1759150500000|2025-09-29 12:55:00|6807|6804.2|6807.1|6804.3|6812.1|6809.3|6804.2|6801.1|2291
1759150800000|2025-09-29 13:00:00|6806.1|6803.3|6794.3|6791.5|6806.1|6803.3|6793.3|6790|1848
1759151100000|2025-09-29 13:05:00|6794.8|6791|6784.3|6781.5|6799.8|6796|6784.3|6781.5|2232
1759151400000|2025-09-29 13:10:00|6784.8|6781|6778.4|6775.6|6787.9|6784.1|6775.3|6772.5|2700
1759151700000|2025-09-29 13:15:00|6778.8|6775|6770.4|6767.6|6778.8|6775|6769.3|6766.5|2586
1759152000000|2025-09-29 13:20:00|6769.4|6766.6|6752.4|6749.6|6771.9|6768.6|6742.4|6739.6|8359
1759152300000|2025-09-29 13:25:00|6754.8|6751|6756.4|6753.6|6760.8|6757|6745.4|6742.6|4716
1759152600000|2025-09-29 13:30:00|6757.3|6754.5|6761.4|6757.6|6765.5|6762.5|6753.3|6750|2993
1759152900000|2025-09-29 13:35:00|6761|6758.2|6755.3|6752.5|6762.1|6759.3|6745.1|6742.3|2903
1759153200000|2025-09-29 13:40:00|6754.3|6751.5|6749.3|6746.5|6755.8|6752.5|6746.3|6743.5|1687
1759153500000|2025-09-29 13:45:00|6748.3|6745.5|6733|6730.2|6751.8|6748.5|6732.9|6729.9|5244
1759153800000|2025-09-29 13:50:00|6734|6731.2|6729.3|6726.5|6735.3|6732.2|6727.4|6724.6|3567
1759154100000|2025-09-29 13:55:00|6729.8|6726|6731.1|6728.3|6733.8|6730|6726.3|6723.5|4560
1759154400000|2025-09-29 14:00:00|6731.2|6728.4|6738.3|6735.5|6738.7|6735.5|6726|6723.2|3291
1759154700000|2025-09-29 14:05:00|6737.3|6734.5|6726.3|6723.5|6749.8|6746|6726.3|6723.5|3375
1759155000000|2025-09-29 14:10:00|6727.3|6724.5|6732.3|6729.5|6733.8|6730.5|6725.3|6722.5|2976
1759155300000|2025-09-29 14:15:00|6731.3|6728.5|6735.3|6732.5|6736.8|6733.5|6728.3|6725.5|1805
1759155600000|2025-09-29 14:20:00|6734.3|6731.5|6731.3|6728.5|6734.8|6731.5|6725.3|6722.5|1967
1759155900000|2025-09-29 14:25:00|6732.3|6729.5|6727.3|6724.5|6734.8|6731.5|6726.2|6723.4|1566
1759156200000|2025-09-29 14:30:00|6727.7|6723.9|6740.3|6737.5|6740.8|6737.5|6727.3|6723.9|2438
1759156500000|2025-09-29 14:35:00|6740.8|6737|6745.2|6742.4|6747.2|6744.4|6736.3|6733.5|2625
1759156800000|2025-09-29 14:40:00|6744.2|6741.4|6738.9|6736.1|6747.3|6744.5|6736.9|6734.1|2426
1759157100000|2025-09-29 14:45:00|6738|6735.2|6740|6737.2|6743.3|6739.5|6735.8|6733|4428
1759157400000|2025-09-29 14:50:00|6739|6736.2|6737|6734.2|6740.9|6737.4|6733.2|6730.4|5292
1759157700000|2025-09-29 14:55:00|6737.4|6733.6|6726.3|6723.5|6737.9|6734.1|6724.3|6721.5|2089
1759158000000|2025-09-29 15:00:00|6726.8|6723|6724.3|6721.5|6732.8|6729.5|6721.4|6718.6|4881
1759158300000|2025-09-29 15:05:00|6724.4|6721.6|6713.2|6710.4|6724.4|6721.6|6708.3|6705.5|5199
1759158600000|2025-09-29 15:10:00|6712.2|6709.4|6706.9|6703.1|6717.8|6714.5|6702.4|6699.6|5476
1759158900000|2025-09-29 15:15:00|6706.4|6703.6|6716.3|6713.5|6718.8|6715.5|6705.4|6702.6|4959
1759159200000|2025-09-29 15:20:00|6716.8|6713|6704.8|6701|6719.8|6716.5|6702.8|6700|3095
1759159500000|2025-09-29 15:25:00|6704.3|6701.5|6697.3|6694.5|6711.8|6708.5|6697.2|6694|6273
1759159800000|2025-09-29 15:30:00|6697.8|6694|6699.6|6695.8|6700.6|6697.3|6677.3|6674.3|8595
1759160100000|2025-09-29 15:35:00|6699.1|6696.3|6699.3|6696.5|6704.8|6701|6692.3|6689.5|3138
1759160400000|2025-09-29 15:40:00|6698.3|6695.5|6701.3|6698.5|6701.3|6698.5|6688.3|6685.5|3461
1759160700000|2025-09-29 15:45:00|6702.8|6699|6698.3|6695.5|6704.8|6701.5|6695.2|6692.4|2674
1759161000000|2025-09-29 15:50:00|6699.3|6696.5|6698.3|6695.5|6699.3|6696.5|6693.3|6690.5|1869
1759161300000|2025-09-29 15:55:00|6697.3|6694.5|6699.3|6696.5|6702.2|6699.4|6694.3|6691.5|3151
1759161600000|2025-09-29 16:00:00|6699.8|6696|6699.3|6696.5|6706.8|6703.5|6697.3|6694.5|2508
1759161900000|2025-09-29 16:05:00|6700.3|6697.5|6704.1|6701.3|6709.7|6706.5|6700.3|6697.5|2311
1759162200000|2025-09-29 16:10:00|6705.1|6702.3|6704.3|6701.5|6707.7|6703.9|6702.3|6699.5|1384
1759162500000|2025-09-29 16:15:00|6703.3|6700.5|6703.3|6700.5|6706.7|6703.5|6701.3|6698.5|2165
1759162800000|2025-09-29 16:20:00|6702.3|6699.5|6706.3|6703.5|6709.8|6706.5|6697.3|6694.5|1965
1759163100000|2025-09-29 16:25:00|6706.1|6703.3|6703.9|6701.1|6706.1|6703.3|6700.2|6697.4|1007
1759163400000|2025-09-29 16:30:00|6704|6701.2|6704.9|6702.1|6704.9|6702.1|6701.1|6698.3|2041
1759163700000|2025-09-29 16:35:00|6705.3|6701.5|6709|6706.2|6713.6|6710.3|6703.9|6701.1|2762
1759164000000|2025-09-29 16:40:00|6708.9|6706.1|6700.3|6697.5|6708.9|6706.1|6700|6697.2|738
1759164300000|2025-09-29 16:45:00|6701|6697.2|6706.4|6703.6|6707|6704.2|6700.3|6696.7|564
1759164600000|2025-09-29 16:50:00|6705.4|6702.6|6702.7|6699.9|6707.6|6704.6|6701.7|6698.9|688
1759164900000|2025-09-29 16:55:00|6703|6699.2|6698.8|6696|6704|6700.9|6697.6|6694.6|1041
1759165200000|2025-09-29 17:00:00|6698.6|6695.8|6689.9|6687.1|6698.9|6695.8|6689.9|6687.1|1300
1759165500000|2025-09-29 17:05:00|6691.3|6687.5|6690.2|6687.4|6694.7|6691.4|6686.7|6683.2|2420
1759165800000|2025-09-29 17:10:00|6690.7|6686.9|6684.6|6681.8|6691.6|6688.4|6684.6|6681.8|1104
1759166100000|2025-09-29 17:15:00|6684.8|6682|6686.1|6683.3|6688.4|6685.2|6683.9|6681.1|1473
1759166400000|2025-09-29 17:20:00|6685.1|6682.3|6684.2|6681.4|6687.7|6684.4|6682.2|6679.4|747
1759166700000|2025-09-29 17:25:00|6685.7|6681.9|6681.2|6678.4|6685.7|6681.9|6680.2|6677.4|891
1759167000000|2025-09-29 17:30:00|6682.2|6679.4|6683.3|6680.5|6685.2|6682.4|6680.2|6677.4|1480
1759167300000|2025-09-29 17:35:00|6683.2|6680.4|6676.3|6673.5|6683.2|6680.4|6676.3|6673.5|1325
1759167600000|2025-09-29 17:40:00|6678.7|6674.9|6678.3|6675.5|6680.7|6677.4|6672.2|6669.4|2967
1759167900000|2025-09-29 17:45:00|6677.3|6674.5|6677.3|6674.5|6678.8|6675|6671.3|6668.5|2498
1759168200000|2025-09-29 17:50:00|6678.3|6675.5|6677.3|6674.5|6678.8|6675.5|6674.3|6671.5|857
1759168500000|2025-09-29 17:55:00|6677.8|6674|6675.3|6672.5|6677.8|6674.5|6671.3|6668.5|982
1759168800000|2025-09-29 18:00:00|6675.8|6672|6672.8|6669|6678.8|6675|6670.3|6667.5|1332
1759169100000|2025-09-29 18:05:00|6672.3|6669.5|6675.2|6672.4|6678.8|6675.4|6672.3|6669.5|1606
1759169400000|2025-09-29 18:10:00|6676.7|6672.9|6684.2|6681.4|6684.7|6681.4|6673.2|6670.4|3144
1759169700000|2025-09-29 18:15:00|6685.2|6682.4|6686.2|6683.4|6690.7|6687.4|6680.2|6677.4|1558
1759170000000|2025-09-29 18:20:00|6687.7|6683.9|6692.1|6689.3|6694|6691.2|6685.2|6682.4|3475
1759170300000|2025-09-29 18:25:00|6691.1|6688.3|6711.6|6708.8|6712.8|6710|6691.1|6688.3|10744
1759170600000|2025-09-29 18:30:00|6710.6|6707.8|6700.8|6698|6710.6|6707.8|6700.6|6697.6|2135
1759170900000|2025-09-29 18:35:00|6700.7|6697.9|6692.3|6689.5|6703.1|6700.3|6691.3|6688.3|1055
1759171200000|2025-09-29 18:40:00|6693.1|6689.3|6692.6|6688.8|6695.7|6692.6|6688.5|6685.7|1270
1759171500000|2025-09-29 18:45:00|6691.4|6688.6|6689.6|6686.8|6693.9|6690.9|6685.7|6682.9|811
1759171800000|2025-09-29 18:50:00|6690.6|6687.8|6690.8|6688|6691.6|6688.8|6687.8|6685|646
1759172100000|2025-09-29 18:55:00|6689.8|6687|6687.6|6683.8|6690.1|6687|6685.9|6682.8|262
1759172400000|2025-09-29 19:00:00|6687.1|6684.3|6689.1|6686.3|6689.6|6686.3|6684.1|6681.3|195
1759172700000|2025-09-29 19:05:00|6689.6|6685.8|6689.1|6686.3|6690.6|6686.8|6684.2|6681.4|295
1759173000000|2025-09-29 19:10:00|6689.2|6686.4|6687.6|6683.8|6689.2|6686.4|6686.1|6683.3|250
1759173300000|2025-09-29 19:15:00|6686.1|6683.3|6683.1|6680.3|6686.6|6683.3|6683.1|6679.8|246
1759173600000|2025-09-29 19:20:00|6683.6|6679.8|6683.1|6680.3|6685.5|6682.3|6682.1|6678.8|620
1759173900000|2025-09-29 19:25:00|6683.6|6679.8|6677.2|6674.4|6683.6|6680.3|6677|6674.2|904
1759174200000|2025-09-29 19:30:00|6678.6|6674.8|6681.2|6678.4|6682.7|6679.4|6675.2|6672.4|835
1759174500000|2025-09-29 19:35:00|6681.7|6677.9|6679.1|6676.3|6681.7|6677.9|6677.2|6674.4|377
1759174800000|2025-09-29 19:40:00|6678.1|6675.3|6681.1|6678.3|6681.6|6678.3|6677.1|6674.3|320
1759175100000|2025-09-29 19:45:00|6682.6|6678.8|6681.1|6678.3|6682.6|6678.8|6679.1|6676.3|123
1759175400000|2025-09-29 19:50:00|6682.6|6678.8|6682.1|6679.3|6683.6|6680.3|6679.1|6676.3|462
1759175700000|2025-09-29 19:55:00|6683.6|6679.8|6682.1|6679.3|6683.6|6680.3|6680.1|6677.3|364
1759176000000|2025-09-29 20:00:00|6683.6|6679.8|6685.6|6681.8|6685.6|6682.3|6681.1|6677.8|111
1759176300000|2025-09-29 20:05:00|6685.1|6682.3|6681.6|6677.8|6685.6|6682.3|6680.1|6677.3|370
1759176600000|2025-09-29 20:10:00|6680.1|6677.3|6682.6|6678.8|6682.6|6678.8|6678.1|6675.3|679
1759176900000|2025-09-29 20:15:00|6682.1|6679.3|6681.1|6678.3|6683.6|6679.8|6681.1|6678.3|155
1759177200000|2025-09-29 20:20:00|6682.6|6678.8|6678.1|6675.3|6682.6|6679.3|6678.1|6675.3|546
1759177500000|2025-09-29 20:25:00|6679.6|6675.8|6678|6675.2|6680.1|6676.3|6677|6673.8|224
1759177800000|2025-09-29 20:30:00|6678.5|6674.7|6677.9|6675.1|6679|6675.2|6676|6673.2|78
1759178100000|2025-09-29 20:35:00|6679.3|6675.5|6677|6674.2|6679.4|6676.1|6676|6673.2|92
1759178400000|2025-09-29 20:40:00|6676.9|6674.1|6677|6674.2|6681.4|6677.6|6676.9|6674.1|138
1759178700000|2025-09-29 20:45:00|6677.4|6673.6|6675.1|6672.3|6677.5|6673.7|6674.1|6671.3|64
1759179000000|2025-09-29 20:50:00|6674.1|6671.3|6676.6|6672.8|6676.6|6673.3|6673.1|6670.3|173
1759179300000|2025-09-29 20:55:00|6676|6673.2|6680.1|6677.3|6680.6|6677.3|6675.1|6672.3|163
1759179600000|2025-09-29 21:00:00|6681.5|6677.7|6681.1|6677.3|6681.6|6677.8|6680|6676.8|18
1759179900000|2025-09-29 21:05:00|||||||||1
1759180200000|2025-09-29 21:10:00|6680.6|6676.8|6681.1|6677.3|6681.1|6677.3|6679.1|6676.3|1
1759180500000|2025-09-29 21:15:00|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|1
1759180800000|2025-09-29 21:20:00|6678.6|6674.8|6678.6|6674.8|6678.6|6674.8|6678.6|6674.8|1
1759181400000|2025-09-29 21:30:00|6678.5|6674.7|6678.1|6674.3|6678.5|6674.7|6678.1|6674.3|4
1759181700000|2025-09-29 21:35:00|6677.1|6673.3|6678.1|6674.3|6678.1|6674.3|6677.1|6673.3|7
1759182000000|2025-09-29 21:40:00|6678|6674.2|6678|6674.2|6678|6674.2|6678|6674.2|3
1759182600000|2025-09-29 21:50:00|6678.1|6674.3|6678.1|6674.3|6678.1|6674.3|6678.1|6674.3|4
1759182900000|2025-09-29 21:55:00|6678|6674.2|6678.5|6674.7|6678.5|6674.7|6678|6674.2|51
1759190400000|2025-09-30 00:00:00|6675.9|6668.1|6669.9|6667.1|6676|6671.6|6667.9|6665.1|312
1759190700000|2025-09-30 00:05:00|6668.9|6666.1|6665.9|6663.1|6668.9|6666.1|6664.9|6662.1|98
1759191000000|2025-09-30 00:10:00|6666.4|6662.6|6669.9|6667.1|6671.4|6667.6|6665.9|6662.6|115
1759191300000|2025-09-30 00:15:00|6668.9|6666.1|6666.9|6664.1|6668.9|6666.1|6665.9|6662.6|147
1759191600000|2025-09-30 00:20:00|6668.4|6664.6|6668.9|6666.1|6670.4|6666.6|6666.9|6664.1|38
1759191900000|2025-09-30 00:25:00|6669.4|6665.6|6670.9|6668.1|6671.9|6669.1|6666.9|6663.6|967
1759192200000|2025-09-30 00:30:00|6671.4|6667.6|6671.4|6667.6|6671.4|6667.6|6668.9|6665.6|24
1759192500000|2025-09-30 00:35:00|6669.9|6667.1|6665.9|6663.1|6672.4|6669.1|6665.9|6663.1|95
1759192800000|2025-09-30 00:40:00|6667.4|6663.6|6667.9|6665.1|6669.4|6666.1|6666.9|6663.6|114
1759193100000|2025-09-30 00:45:00|6669.3|6665.5|6666.9|6664.1|6669.3|6666.1|6664.9|6662.1|150
1759193400000|2025-09-30 00:50:00|6667.8|6665|6671.8|6669|6671.8|6669|6667.8|6665|25
1759193700000|2025-09-30 00:55:00|6670.8|6668|6668.8|6666|6671.4|6668.1|6667.8|6665|45
1759194000000|2025-09-30 01:00:00|6667.8|6665|6672.3|6668.5|6675.1|6671.3|6663.8|6661|385
1759194300000|2025-09-30 01:05:00|6672.1|6669.3|6667.6|6664.8|6672.7|6669.8|6666.6|6662.9|372
1759194600000|2025-09-30 01:10:00|6668.7|6664.9|6663|6659.2|6669.1|6665.8|6661.1|6658.2|151
1759194900000|2025-09-30 01:15:00|6662.1|6659.3|6672.5|6669.7|6674.5|6671.7|6661.3|6658.4|399
1759195200000|2025-09-30 01:20:00|6673.5|6670.7|6671.6|6668.8|6674.9|6672.1|6671.5|6667.8|199
1759195500000|2025-09-30 01:25:00|6672.6|6669.8|6673.7|6669.9|6676.1|6672.8|6670.9|6667.9|281
1759195800000|2025-09-30 01:30:00|6672.4|6669.6|6673.8|6671|6676.7|6673.6|6671.4|6667.9|70
1759196100000|2025-09-30 01:35:00|6672.8|6670|6671.6|6668.8|6676.2|6672.9|6670.7|6667.9|133
1759196400000|2025-09-30 01:40:00|6672.1|6668.3|6678.2|6674.4|6678.2|6674.9|6671.6|6668.3|165
1759196700000|2025-09-30 01:45:00|6676.7|6673.9|6675.7|6672.9|6680.2|6676.9|6675.7|6672.4|330
1759197000000|2025-09-30 01:50:00|6676.2|6672.4|6678.7|6675.9|6680.2|6676.9|6673.8|6671|148
1759197300000|2025-09-30 01:55:00|6680.1|6676.3|6680.7|6677.9|6683.7|6680.9|6678.7|6675.9|403
1759197600000|2025-09-30 02:00:00|6680.8|6678|6675.7|6672.9|6681.2|6678|6674.8|6672|151
1759197900000|2025-09-30 02:05:00|6676.2|6672.4|6669.7|6666.9|6676.2|6672.9|6667.7|6664.8|238
1759198200000|2025-09-30 02:10:00|6671.1|6667.3|6671.7|6668.9|6673.1|6669.9|6669.7|6666.9|78
1759198500000|2025-09-30 02:15:00|6671.6|6668.8|6670.7|6667.9|6673.1|6669.9|6669.7|6666.9|134
1759198800000|2025-09-30 02:20:00|6670.6|6667.8|6668.6|6665.8|6671.1|6667.8|6667.6|6664.8|250
1759199100000|2025-09-30 02:25:00|6667.6|6664.8|6669.7|6666.9|6671.6|6667.9|6667.6|6664.3|136
1759199400000|2025-09-30 02:30:00|6670.2|6666.4|6666.7|6663.9|6670.2|6666.9|6666.7|6663.4|439
1759199700000|2025-09-30 02:35:00|6667.7|6664.9|6667.6|6664.8|6669.2|6665.8|6667.6|6664.3|104
1759200000000|2025-09-30 02:40:00|6669|6665.2|6670.7|6667.9|6673.1|6669.8|6667.6|6664.8|78
1759200300000|2025-09-30 02:45:00|6671.2|6667.4|6666.7|6663.9|6671.2|6667.4|6666.7|6663.4|250
1759200600000|2025-09-30 02:50:00|6665.7|6662.9|6669.2|6665.4|6669.2|6666|6665.7|6662.4|74
1759200900000|2025-09-30 02:55:00|6668.7|6665.9|6668.6|6665.8|6669.2|6665.9|6667.6|6664.8|102
1759201200000|2025-09-30 03:00:00|6668.1|6664.3|6667.6|6664.8|6668.1|6664.8|6665.6|6662.8|134
1759201500000|2025-09-30 03:05:00|6667.1|6663.3|6661.1|6657.3|6669.1|6665.8|6657.6|6654.8|1045
1759201800000|2025-09-30 03:10:00|6659.7|6656.9|6659.2|6655.4|6661.7|6658.9|6656.7|6653.4|1067
1759202100000|2025-09-30 03:15:00|6657.8|6655|6661.2|6657.4|6661.2|6657.9|6656.7|6653.4|742
1759202400000|2025-09-30 03:20:00|6659.7|6656.9|6656.3|6652.5|6659.7|6656.9|6653.7|6650.4|712
1759202700000|2025-09-30 03:25:00|6654.8|6652|6654.8|6652|6658.3|6655|6654.8|6652|103
1759203000000|2025-09-30 03:30:00|6656.3|6652.5|6658.3|6654.5|6658.3|6655|6655.8|6652.5|165
1759203300000|2025-09-30 03:35:00|6657.8|6655|6659.3|6655.5|6660.3|6657|6657.8|6654.5|225
1759203600000|2025-09-30 03:40:00|6659.2|6655.4|6658.8|6656|6659.3|6656|6657.7|6654.5|58
1759203900000|2025-09-30 03:45:00|6659.8|6657|6659.8|6657|6660.3|6657|6658.8|6656|45
1759204200000|2025-09-30 03:50:00|6659.7|6656.9|6665.7|6662.9|6666.2|6662.9|6659.7|6656.9|175
1759204500000|2025-09-30 03:55:00|6665.8|6663|6670.6|6667.8|6671.6|6667.9|6665.7|6662.9|762
1759204800000|2025-09-30 04:00:00|6670.7|6667.9|6675.1|6671.3|6676.1|6672.4|6670.7|6667.9|126
1759205100000|2025-09-30 04:05:00|6673.7|6670.9|6667.3|6664.5|6674|6670.9|6667.2|6664.4|123
1759205400000|2025-09-30 04:10:00|6666.9|6664.1|6666.2|6663.4|6667.3|6664.3|6665|6661.5|158
1759205700000|2025-09-30 04:15:00|6667.2|6664.4|6668|6665.2|6668.5|6665.6|6667|6664.2|27
1759206000000|2025-09-30 04:20:00|6669.3|6665.5|6668.6|6665.8|6669.4|6666.6|6668.4|6665|12
1759206300000|2025-09-30 04:25:00|6669|6665.2|6668.6|6665.8|6670|6666.7|6667.5|6664.7|20
1759206600000|2025-09-30 04:30:00|6667.6|6664.8|6667.6|6664.8|6669.1|6665.3|6665.6|6662.8|56
1759206900000|2025-09-30 04:35:00|6668.6|6665.8|6668.7|6665.9|6670.1|6666.8|6668.6|6665.3|57
1759207200000|2025-09-30 04:40:00|6668.6|6665.8|6667.7|6664.9|6669.1|6665.9|6666.7|6663.9|227
1759207500000|2025-09-30 04:45:00|6669.1|6665.3|6672.1|6668.3|6673.1|6669.3|6668.7|6665.3|49
1759207800000|2025-09-30 04:50:00|6670.7|6667.9|6670.2|6666.4|6671.1|6667.9|6665.7|6662.9|94
1759208100000|2025-09-30 04:55:00|6670.1|6666.3|6670.1|6666.3|6670.2|6666.9|6667.7|6664.9|156
1759208400000|2025-09-30 05:00:00|6668.7|6665.9|6672.1|6668.3|6672.2|6668.4|6667.6|6664.3|58
1759208700000|2025-09-30 05:05:00|6671.6|6668.8|6667.7|6664.9|6672.1|6668.8|6666.7|6663.9|100
1759209000000|2025-09-30 05:10:00|6668.6|6665.8|6675.6|6672.8|6676.1|6672.8|6668.6|6665.8|130
1759209300000|2025-09-30 05:15:00|6674.6|6671.8|6674.1|6670.3|6676.1|6672.3|6672.6|6669.3|176
1759209600000|2025-09-30 05:20:00|6672.6|6669.8|6672.4|6669.6|6677.1|6673.8|6671.5|6668.6|107
1759209900000|2025-09-30 05:25:00|6672.9|6669.1|6670.3|6667.5|6674.9|6671.6|6670.3|6667.5|229
1759210200000|2025-09-30 05:30:00|6669.3|6666.5|6669.6|6666.8|6671|6667.7|6664.5|6661.7|350
1759210500000|2025-09-30 05:35:00|6668.6|6665.8|6672.1|6668.3|6672.1|6668.3|6663.6|6660.3|1256
1759210800000|2025-09-30 05:40:00|6672.6|6669.8|6681.9|6678.1|6683.6|6680.4|6672.1|6669.3|610
1759211100000|2025-09-30 05:45:00|6680.8|6678|6678.6|6674.8|6682.2|6678.9|6676.3|6672.8|189
1759211400000|2025-09-30 05:50:00|6678.3|6675.5|6680.5|6677.7|6681|6677.7|6677.4|6674|73
1759211700000|2025-09-30 05:55:00|6681|6677.2|6678.5|6675.7|6682|6678.2|6678.5|6675.2|166
1759212000000|2025-09-30 06:00:00|6677.5|6674.7|6683.6|6679.8|6684|6680.6|6674.4|6671.6|360
1759212300000|2025-09-30 06:05:00|6682.2|6679.4|6682.3|6679.5|6683.8|6680.9|6679.2|6676.4|172
1759212600000|2025-09-30 06:10:00|6683.3|6680.5|6672.7|6669.9|6683.3|6680.5|6672.7|6669.9|201
1759212900000|2025-09-30 06:15:00|6672.6|6669.8|6669.2|6666.4|6673.7|6670.8|6668.5|6665.7|242
1759213200000|2025-09-30 06:20:00|6670.1|6667.3|6681.3|6678.5|6682|6678.7|6668.2|6665.4|340
1759213500000|2025-09-30 06:25:00|6681.4|6678.6|6678.5|6675.7|6683.8|6680.6|6676.5|6673.2|536
1759213800000|2025-09-30 06:30:00|6678.9|6675.1|6673.4|6670.6|6678.9|6675.1|6671.3|6668.5|155
1759214100000|2025-09-30 06:35:00|6674.4|6671.6|6673.5|6670.7|6676.8|6673.6|6671.3|6668.5|228
1759214400000|2025-09-30 06:40:00|6675|6671.2|6675.5|6672.7|6676|6672.7|6671.5|6668.7|134
1759214700000|2025-09-30 06:45:00|6677|6673.2|6678.1|6674.3|6679|6675.7|6671.5|6668.7|530
1759215000000|2025-09-30 06:50:00|6676.6|6673.8|6673.6|6670.8|6677|6673.8|6672.6|6669.8|585
1759215300000|2025-09-30 06:55:00|6671.6|6668.8|6678.2|6675.4|6684|6678.4|6670.6|6667.8|1557
1759215600000|2025-09-30 07:00:00|6677.2|6674.4|6670.9|6667.1|6678.4|6675.6|6669.5|6666.7|1254
1759215900000|2025-09-30 07:05:00|6667.5|6664.7|6659.4|6656.6|6670|6666.7|6657.4|6654.6|1085
1759216200000|2025-09-30 07:10:00|6659.5|6656.7|6664.8|6661|6665.9|6663|6659.4|6656|2140
1759216500000|2025-09-30 07:15:00|6665.6|6662.8|6653.6|6650.8|6668.2|6664.4|6651.6|6648.8|1319
1759216800000|2025-09-30 07:20:00|6652.6|6649.8|6642.6|6639.8|6652.6|6649.8|6641.5|6638.7|2138
1759217100000|2025-09-30 07:25:00|6643.6|6640.8|6635.6|6632.8|6647.1|6643.8|6635.6|6632.8|1820
1759217400000|2025-09-30 07:30:00|6636.1|6632.3|6631.6|6628.8|6636.6|6633.8|6630.1|6626.6|1703
1759217700000|2025-09-30 07:35:00|6632.6|6629.8|6645.5|6642.7|6645.9|6642.7|6628.7|6625.9|1407
1759218000000|2025-09-30 07:40:00|6646.9|6643.1|6638.2|6635.4|6647.5|6644.7|6637.1|6634.3|1256
1759218300000|2025-09-30 07:45:00|6639.2|6636.4|6643.4|6640.6|6645|6641.7|6638.2|6635.4|2015
1759218600000|2025-09-30 07:50:00|6643.5|6640.7|6645.5|6642.7|6649.6|6646.6|6641.5|6638.7|1501
1759218900000|2025-09-30 07:55:00|6646.9|6643.1|6639.5|6636.7|6646.9|6643.6|6636.5|6633.7|1135
1759219200000|2025-09-30 08:00:00|6638.6|6635.8|6635.1|6631.3|6644.5|6641.7|6633.6|6630.8|1974
1759219500000|2025-09-30 08:05:00|6634.6|6631.8|6631.5|6628.7|6636.6|6633.8|6631.5|6628.7|1836
1759219800000|2025-09-30 08:10:00|6631.4|6628.6|6634.5|6631.7|6639.6|6636.8|6627.5|6624.7|2296
1759220100000|2025-09-30 08:15:00|6635|6631.2|6635.5|6632.7|6638.6|6635.8|6627.5|6624.7|1962
1759220400000|2025-09-30 08:20:00|6636.1|6632.3|6630.6|6627.8|6638.6|6634.7|6628.6|6625.8|1788
1759220700000|2025-09-30 08:25:00|6631.1|6627.3|6629.6|6626.8|6632.1|6628.8|6625.6|6622.8|5604
1759221000000|2025-09-30 08:30:00|6631|6627.2|6620.1|6617.3|6631|6627.8|6616.2|6613.4|5732
1759221300000|2025-09-30 08:35:00|6620.4|6616.6|6617.6|6614.8|6622.1|6618.8|6610.6|6607.8|2663
1759221600000|2025-09-30 08:40:00|6618.1|6614.3|6640|6636.2|6640.1|6636.8|6612.6|6609.8|4359
1759221900000|2025-09-30 08:45:00|6639.5|6636.7|6647|6644.2|6656.3|6653.5|6638.5|6635.7|4021
1759222200000|2025-09-30 08:50:00|6646.9|6644.1|6655.7|6652.9|6658.7|6655.9|6646.8|6644|1819
1759222500000|2025-09-30 08:55:00|6655.8|6653|6656.7|6653.9|6661|6658.2|6655.8|6653|1300
1759222800000|2025-09-30 09:00:00|6654.7|6651.9|6658.6|6655.8|6664.2|6661.3|6649.7|6646.8|1803
1759223100000|2025-09-30 09:05:00|6659.8|6656|6650.9|6648.1|6660|6656.9|6646.5|6643.7|1491
1759223400000|2025-09-30 09:10:00|6649.9|6647.1|6650.8|6648|6651.9|6649.1|6645.8|6642.6|726
1759223700000|2025-09-30 09:15:00|6650.4|6646.6|6649.8|6647|6658.8|6656|6648.3|6644.6|1387
1759224000000|2025-09-30 09:20:00|6651.7|6648.9|6653.1|6650.3|6661.9|6659.1|6649.9|6646.7|6008
1759224300000|2025-09-30 09:25:00|6654.1|6651.3|6645|6642.2|6654.2|6651.4|6636|6631.4|2976
1759224600000|2025-09-30 09:30:00|6645.1|6642.3|6647|6644.2|6648.8|6645.4|6638.2|6635|1163
1759224900000|2025-09-30 09:35:00|6646.9|6644.1|6638.2|6635.4|6647|6644.2|6634.8|6631.5|1268
1759225200000|2025-09-30 09:40:00|6639.2|6636.4|6647.4|6644.6|6647.4|6644.6|6636.2|6633.1|1988
1759225500000|2025-09-30 09:45:00|6647.8|6645|6633.4|6630.6|6648.4|6645.3|6632.5|6629.2|900
1759225800000|2025-09-30 09:50:00|6633.5|6630.7|6632.2|6629.4|6639.6|6636.4|6631.9|6629.1|1043
1759226100000|2025-09-30 09:55:00|6634.6|6630.8|6634.5|6631.7|6638.2|6635.4|6632.2|6629.4|1866
1759226400000|2025-09-30 10:00:00|6633.5|6630.7|6640.4|6637.6|6645.8|6642|6629.5|6626.7|1714
1759226700000|2025-09-30 10:05:00|6640.9|6637.1|6636.9|6633.1|6642.9|6639.6|6634.4|6631.6|2079
1759227000000|2025-09-30 10:10:00|6636.4|6633.6|6651.8|6648|6653.3|6650.5|6635.4|6632.6|1689
1759227300000|2025-09-30 10:15:00|6651.4|6648.6|6640.2|6637.4|6654.8|6652|6635.3|6632.5|2064
1759227600000|2025-09-30 10:20:00|6641.2|6638.4|6648.1|6645.3|6650.5|6647.3|6639.2|6636.4|1035
1759227900000|2025-09-30 10:25:00|6649.1|6646.3|6654|6651.2|6658.3|6655.2|6646.1|6642.7|835
1759228200000|2025-09-30 10:30:00|6655|6652.2|6667.1|6664.3|6667.1|6664.3|6653.3|6650.3|3203
1759228500000|2025-09-30 10:35:00|6667.2|6664.4|6674.5|6671.7|6675.8|6673|6664.6|6661.4|3849
1759228800000|2025-09-30 10:40:00|6674.4|6671.6|6661.9|6659.1|6675.5|6672.7|6661.6|6657.8|1076
1759229100000|2025-09-30 10:45:00|6661.8|6659|6657|6654.2|6663.1|6660.3|6656|6653.2|1114
1759229400000|2025-09-30 10:50:00|6658|6655.2|6656.2|6652.4|6658|6655.2|6654.7|6651.9|558
1759229700000|2025-09-30 10:55:00|6656.4|6653.6|6655.4|6652.6|6658.7|6655.9|6653.3|6649.5|693
1759230000000|2025-09-30 11:00:00|6655.5|6652.7|6665.2|6662.4|6666.3|6663.3|6655.4|6652.5|620
1759230300000|2025-09-30 11:05:00|6665.1|6662.3|6661.5|6658.7|6666.4|6663.5|6661.5|6658.7|637
1759230600000|2025-09-30 11:10:00|6661.6|6658.8|6661.3|6657.5|6662.5|6659.7|6656.8|6653.5|514
1759230900000|2025-09-30 11:15:00|6661.4|6658.6|6658.2|6655.4|6661.5|6658.7|6656.2|6653.1|914
1759231200000|2025-09-30 11:20:00|6659.2|6656.4|6655.6|6652.8|6659.2|6656.4|6654.4|6651.5|575
1759231500000|2025-09-30 11:25:00|6655.5|6651.7|6659.7|6656.9|6659.7|6656.9|6652|6649.2|2230
1759231800000|2025-09-30 11:30:00|6659.6|6655.8|6653.3|6650.5|6659.6|6655.9|6647.6|6644.8|1679
1759232100000|2025-09-30 11:35:00|6653.2|6650.4|6658.8|6656|6663.9|6660.5|6651.5|6648.7|1170
1759232400000|2025-09-30 11:40:00|6658.7|6655.9|6654.5|6651.7|6659|6656|6651.5|6647.9|428
1759232700000|2025-09-30 11:45:00|6654.7|6650.9|6654.6|6651.8|6659.3|6656.1|6653.6|6650.8|396
1759233000000|2025-09-30 11:50:00|6654.9|6651.1|6646.8|6644|6656.6|6653.8|6646.8|6644|795
1759233300000|2025-09-30 11:55:00|6647.8|6645|6590|6587.2|6652.3|6649.5|6585|6581.9|10912
1759233600000|2025-09-30 12:00:00|6589.9|6587.1|6581.4|6578.6|6594|6590.2|6566.4|6563.6|10987
1759233900000|2025-09-30 12:05:00|6580.4|6577.6|6579.4|6576.6|6587.9|6584.1|6573.4|6570.6|4456
1759234200000|2025-09-30 12:10:00|6579.9|6576.1|6585.2|6582.4|6594.9|6591.6|6565.5|6562.2|6545
1759234500000|2025-09-30 12:15:00|6584.1|6581.3|6597.9|6595.1|6598.9|6596.1|6584.1|6581.3|4252
1759234800000|2025-09-30 12:20:00|6599.3|6595.5|6603.8|6600|6606.9|6604.1|6597.3|6594.5|2425
1759235100000|2025-09-30 12:25:00|6602.6|6599.8|6593.8|6590|6602.8|6599.8|6589.4|6586.6|2305
1759235400000|2025-09-30 12:30:00|6592.4|6589.6|6581.6|6578.8|6592.4|6589.6|6579.2|6576.4|1984
1759235700000|2025-09-30 12:35:00|6581.8|6578|6576.1|6573.3|6582.7|6579.5|6573.9|6571.1|1710
1759236000000|2025-09-30 12:40:00|6577.1|6574.3|6572.5|6568.7|6579.3|6576.2|6569|6566.2|4363
1759236300000|2025-09-30 12:45:00|6571.1|6568.3|6577.4|6574.6|6578.9|6575.6|6569.1|6566.3|1588
1759236600000|2025-09-30 12:50:00|6577.8|6574|6598.1|6595.3|6602.9|6600.1|6576.2|6573.1|4630
1759236900000|2025-09-30 12:55:00|6597.1|6594.3|6593.5|6590.7|6598.1|6594.8|6589.4|6586.6|2513
1759237200000|2025-09-30 13:00:00|6593.1|6590.3|6616.1|6612.3|6630.4|6624.6|6589.7|6585.9|4764
1759237500000|2025-09-30 13:05:00|6616.5|6613.7|6610.4|6607.6|6620.6|6617.8|6605.8|6603|1860
1759237800000|2025-09-30 13:10:00|6611.4|6608.6|6614.1|6611.3|6616.6|6613.4|6602.8|6599.2|2934
1759238100000|2025-09-30 13:15:00|6613.8|6610|6627|6624.2|6632.4|6629.6|6613.8|6610|2866
1759238400000|2025-09-30 13:20:00|6627.7|6623.9|6616.4|6613.6|6629|6626.2|6615.4|6612.5|3353
1759238700000|2025-09-30 13:25:00|6616.5|6613.7|6618|6615.2|6618.7|6615.2|6605.1|6602|3159
1759239000000|2025-09-30 13:30:00|6617.7|6613.9|6607.1|6604.3|6617.7|6614.2|6602|6598.8|1795
1759239300000|2025-09-30 13:35:00|6606.9|6603.1|6608.1|6604.3|6611.9|6608.8|6603.9|6601.1|1407
1759239600000|2025-09-30 13:40:00|6607.8|6605|6603.1|6600.3|6609.8|6607|6598.9|6596.1|1454
1759239900000|2025-09-30 13:45:00|6604.1|6601.3|6617.1|6614.3|6622.5|6619.3|6604.1|6601.3|1709
1759240200000|2025-09-30 13:50:00|6618.1|6615.3|6620.1|6617.3|6623.5|6620.2|6612.1|6609.3|1288
1759240500000|2025-09-30 13:55:00|6620|6617.2|6625.8|6623|6631.9|6629.1|6620|6617.2|3501
1759240800000|2025-09-30 14:00:00|6626.8|6624|6618.4|6615.6|6630.7|6627.6|6614.4|6611.2|3106
1759241100000|2025-09-30 14:05:00|6617.9|6614.1|6607.5|6604.7|6622.6|6619.8|6606.5|6603.3|2204
1759241400000|2025-09-30 14:10:00|6607.9|6605.1|6607.5|6604.7|6611.3|6608.5|6603.1|6600.3|1122
1759241700000|2025-09-30 14:15:00|6607.7|6604.9|6615.9|6613.1|6621|6617.8|6606.4|6602.6|1532
1759242000000|2025-09-30 14:20:00|6616.8|6614|6612.3|6609.5|6620.7|6617|6611.3|6608.1|1005
1759242300000|2025-09-30 14:25:00|6612.4|6609.6|6602|6598.2|6620.8|6617.5|6601.2|6598.2|2443
1759242600000|2025-09-30 14:30:00|6601.2|6598.4|6600.1|6596.3|6601.7|6598.9|6592.5|6589.7|2885
1759242900000|2025-09-30 14:35:00|6599.7|6596.9|6598|6595.2|6608.9|6606.1|6588.6|6585.8|3290
1759243200000|2025-09-30 14:40:00|6597|6594.2|6595.5|6592.7|6600.9|6598.1|6587.3|6584.4|1819
1759243500000|2025-09-30 14:45:00|6594.5|6591.7|6589.3|6586.5|6594.8|6591.7|6585.6|6582.8|4095
1759243800000|2025-09-30 14:50:00|6589.2|6586.4|6592.7|6589.9|6593.7|6590.9|6582.3|6579.3|1528
1759244100000|2025-09-30 14:55:00|6593.7|6590.9|6584.4|6581.6|6596.3|6593|6583.4|6580.6|1634
1759244400000|2025-09-30 15:00:00|6583.4|6580.6|6597.1|6594.3|6598.6|6594.8|6583.4|6579.8|3137
1759244700000|2025-09-30 15:05:00|6596.1|6593.3|6593.1|6590.3|6606.5|6603.3|6590.1|6587.3|2677
1759245000000|2025-09-30 15:10:00|6592.2|6589.4|6599|6596.2|6600.4|6596.7|6592.1|6588.8|1354
1759245300000|2025-09-30 15:15:00|6599.5|6595.7|6605.5|6602.7|6609.2|6606|6596|6593.2|2545
1759245600000|2025-09-30 15:20:00|6605.8|6602|6604.9|6602.1|6609.2|6606.3|6595.4|6592.6|2279
1759245900000|2025-09-30 15:25:00|6605|6602.2|6605.9|6603.1|6617.4|6614.6|6603.9|6601.1|3677
1759246200000|2025-09-30 15:30:00|6606.4|6602.6|6608.9|6606.1|6613.7|6610.9|6597.9|6595.1|3858
1759246500000|2025-09-30 15:35:00|6609.3|6605.5|6611.7|6608.9|6621.4|6618.1|6607.9|6605.1|3347
1759246800000|2025-09-30 15:40:00|6613|6609.2|6655.6|6652.8|6657.3|6654.2|6606.9|6604.1|9633
1759247100000|2025-09-30 15:45:00|6654.7|6651.9|6644.2|6641.4|6659.3|6655.8|6631.4|6628.6|6836
1759247400000|2025-09-30 15:50:00|6642.8|6639|6632.3|6629.5|6646.2|6643.4|6622.5|6619.7|3809
1759247700000|2025-09-30 15:55:00|6633.3|6630.5|6636.7|6632.9|6639|6636.2|6627|6623.9|2199
1759248000000|2025-09-30 16:00:00|6635.7|6632.8|6648.5|6644.7|6651.1|6648.3|6634.6|6631.1|2000
1759248300000|2025-09-30 16:05:00|6647.8|6645|6645.3|6642.5|6651.3|6648.5|6640.9|6637.2|3273
1759248600000|2025-09-30 16:10:00|6644.9|6641.1|6640.2|6637.4|6644.9|6641.5|6638.2|6635.4|1428
1759248900000|2025-09-30 16:15:00|6640.7|6636.9|6641.6|6638.8|6643.3|6640.5|6633.4|6630.6|1317
1759249200000|2025-09-30 16:20:00|6641.7|6638.9|6650.7|6646.9|6658.7|6655.5|6640.4|6637.2|2953
1759249500000|2025-09-30 16:25:00|6650.2|6647.4|6650.2|6647.4|6653.2|6650.4|6647.7|6643.9|993
1759249800000|2025-09-30 16:30:00|6651.2|6648.4|6647.2|6644.4|6652.2|6649.4|6644.2|6640.9|1443
1759250100000|2025-09-30 16:35:00|6646.2|6643.4|6642|6638.2|6648.2|6645.4|6641.2|6637.9|911
1759250400000|2025-09-30 16:40:00|6641.4|6638.6|6643.4|6640.6|6645.4|6642.6|6633.9|6630.1|1031
1759250700000|2025-09-30 16:45:00|6643.5|6640.7|6634.6|6631.8|6647.4|6644.6|6634.6|6631.4|692
1759251000000|2025-09-30 16:50:00|6635.2|6631.4|6641.3|6638.5|6644.3|6641.5|6634.6|6631.4|971
1759251300000|2025-09-30 16:55:00|6642.2|6639.4|6635.2|6632.4|6643.3|6640.5|6634.2|6631.4|1098
1759251600000|2025-09-30 17:00:00|6636.2|6633.4|6634.8|6631|6638.2|6635.4|6631.2|6628.4|867
1759251900000|2025-09-30 17:05:00|6635.2|6632.4|6636.2|6633.4|6638.7|6635.4|6634.8|6631|849
1759252200000|2025-09-30 17:10:00|6635.8|6632|6627.2|6624.4|6637.8|6634.4|6626.3|6622.9|910
1759252500000|2025-09-30 17:15:00|6626.2|6623.4|6627.2|6624.4|6630.2|6627.4|6624.2|6620.9|1031
1759252800000|2025-09-30 17:20:00|6626.2|6623.4|6623.5|6620.7|6627.2|6624.4|6621.2|6617.9|1332
1759253100000|2025-09-30 17:25:00|6624.5|6621.7|6626.2|6622.4|6628.7|6625.9|6622.8|6620|621
1759253400000|2025-09-30 17:30:00|6625.3|6622.5|6626.1|6623.3|6627.3|6624.3|6622|6619|761
1759253700000|2025-09-30 17:35:00|6626.3|6622.5|6622.2|6619.4|6627.3|6623.5|6620.9|6618.1|950
1759254000000|2025-09-30 17:40:00|6621.2|6618.4|6617.3|6613.5|6621.2|6618.4|6615.2|6612.4|1109
1759254300000|2025-09-30 17:45:00|6617.1|6614.3|6614.4|6611.6|6618.9|6615.8|6613.4|6610.6|942
1759254600000|2025-09-30 17:50:00|6614.5|6611.7|6614.9|6612.1|6619.3|6616.1|6614.4|6611.6|1151
1759254900000|2025-09-30 17:55:00|6613.9|6611.1|6609.1|6605.3|6615.4|6612.1|6604.8|6602|1639
1759255200000|2025-09-30 18:00:00|6608.7|6605.9|6607.4|6603.6|6611.1|6607.3|6605|6602.2|2867
1759255500000|2025-09-30 18:05:00|6606.2|6603.4|6607|6604.2|6612.5|6609.1|6605.2|6602.4|1974
1759255800000|2025-09-30 18:10:00|6608.4|6604.6|6608|6605.2|6611.5|6608.2|6606|6603.2|961
1759256100000|2025-09-30 18:15:00|6608.9|6606.1|6612.9|6610.1|6615.5|6612.2|6607|6604.2|1118
1759256400000|2025-09-30 18:20:00|6612|6609.2|6603.4|6599.6|6613.5|6610.1|6600.9|6598.1|2079
1759256700000|2025-09-30 18:25:00|6601.9|6599.1|6603.8|6601|6606.3|6603|6600.8|6598|6310
1759257000000|2025-09-30 18:30:00|6603.7|6600.9|6612.8|6610|6616.3|6612|6600.5|6597.7|1846
1759257300000|2025-09-30 18:35:00|6613.8|6611|6613.3|6610.5|6617|6613.9|6611.8|6608.7|924
1759257600000|2025-09-30 18:40:00|6614.6|6610.8|6615.9|6613.1|6618.6|6615.5|6614.3|6610.8|373
1759257900000|2025-09-30 18:45:00|6615|6612.2|6615.6|6612.8|6617.4|6614.6|6612.5|6609.4|303
1759258200000|2025-09-30 18:50:00|6616.3|6612.5|6617.5|6614.7|6618.1|6614.8|6614.3|6610.5|321
1759258500000|2025-09-30 18:55:00|6618.1|6614.3|6620.1|6616.3|6620.5|6617.7|6616.3|6613.5|725
1759258800000|2025-09-30 19:00:00|6620.5|6617.7|6619.4|6616.6|6623.5|6620.4|6619.3|6616.2|212
1759259100000|2025-09-30 19:05:00|6618.4|6615.6|6625.1|6621.3|6625.1|6621.5|6618.4|6615.2|97
1759259400000|2025-09-30 19:10:00|6625.2|6622.4|6622.4|6619.6|6625.2|6622.4|6619.6|6616.5|163
1759259700000|2025-09-30 19:15:00|6623.3|6620.5|6620.6|6616.8|6623.4|6620.6|6619.7|6615.9|214
1759260000000|2025-09-30 19:20:00|6620.8|6618|6619.1|6615.3|6622.6|6619|6617.8|6614.8|209
1759260300000|2025-09-30 19:25:00|6618.5|6615.7|6618.7|6615.9|6619.2|6616.4|6617.7|6614.6|85
1759260600000|2025-09-30 19:30:00|6618.3|6615.5|6618.4|6615.6|6619|6615.6|6617.3|6614.1|101
1759260900000|2025-09-30 19:35:00|6617.4|6614.6|6616.3|6612.5|6619.5|6616.7|6613.8|6611|365
1759261200000|2025-09-30 19:40:00|6616.6|6613.8|6614.4|6610.6|6617.3|6614.1|6613.7|6610.1|284
1759261500000|2025-09-30 19:45:00|6613.7|6610.9|6614.5|6610.7|6616.7|6613.9|6611.5|6608.2|491
1759261800000|2025-09-30 19:50:00|6613.8|6611|6619.4|6615.6|6619.4|6615.9|6611.4|6608.2|292
1759262100000|2025-09-30 19:55:00|6618.7|6615.9|6615.3|6612.5|6619.8|6616.2|6614.3|6611.5|320
1759262400000|2025-09-30 20:00:00|6616.3|6613.5|6614.1|6610.3|6616.6|6613.7|6610.2|6607.3|117
1759262700000|2025-09-30 20:05:00|6614.2|6611.4|6615.9|6613.1|6617.2|6614.4|6614.2|6611.3|19
1759263000000|2025-09-30 20:10:00|6616.7|6612.9|6615.8|6613|6616.7|6613.1|6614.8|6611.9|71
1759263300000|2025-09-30 20:15:00|6614.8|6612|6615.9|6613.1|6615.9|6613.1|6614.8|6612|133
1759263600000|2025-09-30 20:20:00|6616.9|6614.1|6618.3|6614.5|6619.1|6616.1|6616.9|6614.1|62
1759263900000|2025-09-30 20:25:00|6617.3|6615.5|6618.1|6614.3|6620.3|6616.5|6616.6|6613.8|133
1759264200000|2025-09-30 20:30:00|6617.2|6613.4|6614.2|6611.4|6618.1|6614.3|6611.2|6608.4|420
1759264500000|2025-09-30 20:35:00|6615.4|6611.6|6615.2|6612.4|6616.5|6613.4|6614.2|6611.4|208
1759264800000|2025-09-30 20:40:00|6614.9|6612.1|6610.5|6607.7|6615.1|6612.3|6610.2|6607.4|334
1759265100000|2025-09-30 20:45:00|6610.9|6607.1|6607.1|6603.3|6610.9|6607.7|6605.6|6602.3|274
1759265400000|2025-09-30 20:50:00|6607.2|6603.4|6606.6|6603.8|6608.1|6604.3|6604.7|6601.9|71
1759265700000|2025-09-30 20:55:00|6606.5|6603.7|6608.4|6604.6|6608.9|6605.6|6604.4|6601.1|234
1759266000000|2025-09-30 21:00:00|6607.4|6603.6|6610.3|6606.5|6610.3|6607|6607.4|6603.6|21
1759266300000|2025-09-30 21:05:00|||||||||2
1759266600000|2025-09-30 21:10:00|6611.8|6609|6613.3|6609.5|6613.3|6609.5|6611.8|6609|42
1759266900000|2025-09-30 21:15:00|6613.2|6609.4|6613.2|6609.4|6613.2|6609.4|6613.2|6609.4|0
1759267200000|2025-09-30 21:20:00|6612.8|6610|6618.3|6610.5|6618.3|6611.4|6612.8|6610|30
1759267500000|2025-09-30 21:25:00|6618.2|6610.4|6617.3|6613.5|6618.2|6613.5|6617.3|6610.4|6
1759268100000|2025-09-30 21:35:00|6617.7|6614.9|6617.8|6614|6617.8|6615|6617.7|6614|59
1759268700000|2025-09-30 21:45:00|6617.3|6613.5|6614.8|6612|6617.3|6613.5|6614.8|6612|13
1759269000000|2025-09-30 21:50:00|||||||||21
1759269300000|2025-09-30 21:55:00|6616.2|6612.4|6614.8|6612|6616.3|6612.5|6614.8|6612|26
1759276800000|2025-10-01 00:00:00|6621.1|6613.3|6622.6|6619.8|6624.1|6620.7|6613.6|6610.8|438
1759277100000|2025-10-01 00:05:00|6621.6|6618.8|6617.1|6613.3|6624.6|6621.8|6614.6|6611.8|112
1759277400000|2025-10-01 00:10:00|6616.6|6613.8|6611.5|6608.7|6617.1|6613.8|6609.5|6606.7|85
1759277700000|2025-10-01 00:15:00|6610.5|6607.7|6606.4|6603.6|6610.5|6607.7|6604.5|6601.6|123
1759278000000|2025-10-01 00:20:00|6605.5|6602.7|6601.5|6598.7|6607.9|6604.6|6600.4|6597.6|134
1759278300000|2025-10-01 00:25:00|6601.9|6598.1|6597.1|6594.3|6601.9|6598.7|6596.2|6593.4|217
1759278600000|2025-10-01 00:30:00|6597.5|6593.7|6598.4|6595.6|6599.9|6596.4|6595.4|6592.6|49
1759278900000|2025-10-01 00:35:00|6597.4|6594.6|6596.5|6593.7|6598.9|6595.1|6595.5|6592.7|35
1759279200000|2025-10-01 00:40:00|6597.9|6594.1|6598.5|6595.7|6598.9|6595.7|6597.5|6594.1|18
1759279500000|2025-10-01 00:45:00|6599.5|6596.7|6596|6592.2|6599.5|6596.7|6595.5|6592.2|42
1759279800000|2025-10-01 00:50:00|6595.5|6592.7|6592.5|6589.7|6596|6592.7|6590.5|6587.7|58
1759280100000|2025-10-01 00:55:00|6593.5|6590.7|6588.5|6585.7|6593.5|6590.7|6587.5|6584.7|69
1759280400000|2025-10-01 01:00:00|6589.1|6585.3|6600|6596.2|6601|6597.4|6588.5|6585.3|891
1759280700000|2025-10-01 01:05:00|6598.5|6595.7|6601.5|6598.7|6604|6600.7|6597.5|6594.2|305
1759281000000|2025-10-01 01:10:00|6602.5|6599.7|6615.9|6612.1|6618.9|6615.6|6602.5|6599.7|699
1759281300000|2025-10-01 01:15:00|6614.5|6611.7|6617.2|6614.4|6622.6|6619.4|6612.2|6609.4|332
1759281600000|2025-10-01 01:20:00|6618.6|6614.8|6612.2|6609.4|6623.6|6619.8|6611.1|6607.4|158
1759281900000|2025-10-01 01:25:00|6611.7|6608.9|6615.5|6612.7|6615.5|6612.7|6611.4|6608.6|80
1759282200000|2025-10-01 01:30:00|6616.5|6613.7|6613.1|6610.3|6616.5|6613.7|6610.1|6606.9|152
1759282500000|2025-10-01 01:35:00|6611.8|6608|6616.1|6613.3|6616.1|6613.3|6611.1|6608|43
1759282800000|2025-10-01 01:40:00|6615.8|6612|6617|6614.2|6618.1|6615.3|6615.1|6611.9|92
1759283100000|2025-10-01 01:45:00|6616.9|6614.1|6614.7|6611.9|6616.9|6614.1|6612.9|6609.5|150
1759283400000|2025-10-01 01:50:00|6614.3|6610.5|6615.8|6613|6615.8|6613|6613.3|6609.5|39
1759283700000|2025-10-01 01:55:00|6616.7|6612.9|6614.2|6610.4|6617.3|6614|6613.7|6610.4|41
1759284000000|2025-10-01 02:00:00|6613.7|6610.9|6612.3|6608.5|6616.7|6613.9|6611.8|6608.4|70
1759284300000|2025-10-01 02:05:00|6611.8|6609|6612.3|6608.5|6614.7|6611.9|6611.3|6607.5|72
1759284600000|2025-10-01 02:10:00|6611.8|6609|6615.8|6613|6617.8|6615|6610.7|6607.4|125
1759284900000|2025-10-01 02:15:00|6615.3|6611.5|6614.8|6612|6617.7|6614.9|6613.3|6609.5|134
1759285200000|2025-10-01 02:20:00|6615.4|6611.6|6618.4|6614.6|6618.4|6615|6612.8|6609.6|290
1759285500000|2025-10-01 02:25:00|6617.8|6615|6621.8|6618|6622.7|6619.9|6616.8|6614|341
1759285800000|2025-10-01 02:30:00|6620.8|6617|6617.7|6614.9|6621.1|6618.3|6617|6614|553
1759286100000|2025-10-01 02:35:00|6617.6|6614.8|6613.8|6611|6617.6|6614.8|6612.9|6609.6|90
1759286400000|2025-10-01 02:40:00|6612.8|6610|6614.3|6610.5|6614.8|6612|6612.8|6609.5|33
1759286700000|2025-10-01 02:45:00|6613.8|6611|6610.6|6606.8|6614.8|6612|6609.5|6605.7|161
1759287000000|2025-10-01 02:50:00|6611.2|6607.4|6610.1|6607.3|6613|6610.2|6608.9|6605.5|426
1759287300000|2025-10-01 02:55:00|6611.5|6607.7|6612.4|6609.6|6613|6610.2|6610.2|6607.4|17
1759287600000|2025-10-01 03:00:00|6612.3|6609.5|6613.4|6610.6|6614.5|6611.6|6612.3|6608.7|65
1759287900000|2025-10-01 03:05:00|6612.4|6609.6|6613.2|6609.4|6613.3|6610.1|6611|6607.7|36
1759288200000|2025-10-01 03:10:00|6613.3|6609.5|6613.2|6609.4|6613.3|6610.2|6612|6609.2|19
1759288500000|2025-10-01 03:15:00|6613.3|6609.5|6613|6610.2|6615.2|6612.2|6612.9|6609.4|50
1759288800000|2025-10-01 03:20:00|6613.9|6611.1|6615.2|6612.4|6616.2|6612.4|6613.9|6611.1|45
1759289100000|2025-10-01 03:25:00|6616.2|6613.4|6613.2|6610.4|6616.6|6613.4|6613.2|6609.8|71
1759289400000|2025-10-01 03:30:00|6614.2|6611.4|6610.2|6607.4|6614.6|6611.4|6610.2|6607.4|54
1759289700000|2025-10-01 03:35:00|6611.6|6607.8|6609.5|6605.7|6611.6|6607.8|6608.1|6604.8|62
1759290000000|2025-10-01 03:40:00|6609.1|6606.3|6613.2|6610.4|6613.2|6610.4|6609.1|6606.3|27
1759290300000|2025-10-01 03:45:00|6614.2|6611.4|6615.2|6612.4|6615.2|6612.4|6612.2|6608.9|37
1759290600000|2025-10-01 03:50:00|6616.6|6612.8|6622.7|6618.9|6622.7|6619.4|6613.2|6610.4|564
1759290900000|2025-10-01 03:55:00|6621.2|6618.4|6620.3|6617.5|6621.7|6618.4|6619.2|6616.4|42
1759291200000|2025-10-01 04:00:00|6620.2|6617.4|6620.2|6617.4|6620.7|6617.4|6618.2|6615.4|40
1759291500000|2025-10-01 04:05:00|6621.2|6618.4|6621.5|6617.7|6622.5|6618.7|6619.1|6616.3|16
1759291800000|2025-10-01 04:10:00|6621.6|6617.8|6619.1|6616.3|6621.6|6617.8|6619.1|6615.8|28
1759292100000|2025-10-01 04:15:00|6619.6|6615.8|6619.1|6616.3|6619.6|6616.4|6618.2|6615.4|8
1759292400000|2025-10-01 04:20:00|6619.2|6616.4|6622.2|6619.4|6622.7|6619.4|6619.2|6616.4|18
1759292700000|2025-10-01 04:25:00|6622.1|6619.3|6622.6|6619.8|6624.5|6621.3|6622.1|6619.3|15
1759293000000|2025-10-01 04:30:00|6622.5|6619.7|6621.7|6618.9|6623|6619.9|6618.6|6615.8|120
1759293300000|2025-10-01 04:35:00|6621.8|6619|6621.8|6619|6623.6|6620|6621.8|6619|20
1759293600000|2025-10-01 04:40:00|6623.1|6619.3|6621.8|6619|6623.4|6619.6|6621.8|6619|81
1759293900000|2025-10-01 04:45:00|6621.7|6618.9|6625.3|6621.5|6625.3|6622|6621.7|6618.9|56
1759294200000|2025-10-01 04:50:00|6624.9|6622.1|6625.8|6623|6626.8|6624|6623.7|6620.9|40
1759294500000|2025-10-01 04:55:00|6626.2|6622.4|6629.6|6625.8|6629.6|6626.4|6625.6|6622.4|88
1759294800000|2025-10-01 05:00:00|6628.2|6625.4|6630|6627.2|6631.4|6628.2|6627|6624.2|174
1759295100000|2025-10-01 05:05:00|6631|6628.2|6630.9|6628.1|6631.3|6628.2|6629|6626.2|40
1759295400000|2025-10-01 05:10:00|6631|6628.2|6631.2|6627.4|6634.4|6630.6|6630.8|6627.3|130
1759295700000|2025-10-01 05:15:00|6631.1|6627.3|6630|6627.2|6632.3|6628.5|6628.9|6626.1|47
1759296000000|2025-10-01 05:20:00|6631|6628.2|6630.1|6627.3|6633.4|6630.2|6628.1|6625.3|222
1759296300000|2025-10-01 05:25:00|6631|6628.2|6624|6621.2|6631.6|6628.3|6624|6620.7|135
1759296600000|2025-10-01 05:30:00|6624.5|6620.7|6622.1|6619.3|6628.4|6624.6|6620.1|6617.3|170
1759296900000|2025-10-01 05:35:00|6622|6619.2|6621.5|6617.7|6622.6|6619.2|6620|6617.2|26
1759297200000|2025-10-01 05:40:00|6621|6618.2|6619|6616.2|6622.5|6618.7|6618|6615.2|27
1759297500000|2025-10-01 05:45:00|6619.5|6615.7|6617.1|6613.3|6619.5|6615.7|6615.8|6613|23
1759297800000|2025-10-01 05:50:00|6614.9|6612.1|6613.5|6610.7|6616.1|6612.7|6613.5|6610.7|24
1759298100000|2025-10-01 05:55:00|6613.8|6610|6611.9|6609.1|6614.7|6610.9|6611.5|6608.7|62
1759298400000|2025-10-01 06:00:00|6611.8|6609|6614.5|6611.7|6617.2|6614.2|6610.8|6608|117
1759298700000|2025-10-01 06:05:00|6613.6|6610.8|6609.5|6606.7|6613.8|6610.8|6609.5|6606.6|100
1759299000000|2025-10-01 06:10:00|6609.2|6606.4|6615.4|6612.6|6615.4|6612.6|6609.2|6606.4|51
1759299300000|2025-10-01 06:15:00|6616.3|6612.5|6617.2|6614.4|6617.3|6614.4|6613.4|6610.4|198
1759299600000|2025-10-01 06:20:00|6617.1|6614.3|6619.5|6616.7|6620.5|6617.7|6614.2|6611.1|182
1759299900000|2025-10-01 06:25:00|6620.4|6616.6|6622.4|6619.6|6623.4|6620.6|6614.9|6612|323
1759300200000|2025-10-01 06:30:00|6623.2|6619.4|6616.2|6612.4|6623.2|6619.6|6613.4|6610.4|406
1759300500000|2025-10-01 06:35:00|6616.3|6612.5|6624.4|6621.6|6625.7|6622.6|6616.3|6612.5|261
1759300800000|2025-10-01 06:40:00|6624.5|6621.7|6629.2|6626.4|6632.3|6629.4|6623.3|6619.5|1222
1759301100000|2025-10-01 06:45:00|6629.3|6625.5|6627.3|6624.5|6630.2|6627.4|6624|6621.2|266
1759301400000|2025-10-01 06:50:00|6628.5|6624.7|6628.9|6625.1|6630.9|6628.1|6625.2|6622.2|734
1759301700000|2025-10-01 06:55:00|6629.1|6626.3|6624.8|6622|6629.1|6626.3|6621.2|6617.4|381
1759302000000|2025-10-01 07:00:00|6624.9|6622.1|6630.6|6627.8|6634.8|6631.7|6620.9|6618.1|1477
1759302300000|2025-10-01 07:05:00|6630.7|6627.9|6639.4|6636.6|6644.4|6641.1|6628.9|6626.1|1236
1759302600000|2025-10-01 07:10:00|6639.5|6636.7|6643.5|6640.7|6644.4|6641.6|6636.7|6633.9|1246
1759302900000|2025-10-01 07:15:00|6643.4|6640.6|6637.9|6635.1|6645|6642.2|6631.7|6628.9|1158
1759303200000|2025-10-01 07:20:00|6638.9|6636.1|6642.3|6639.5|6644.1|6641|6638.9|6636.1|347
1759303500000|2025-10-01 07:25:00|6643.3|6640.5|6644.6|6641.8|6647.6|6644.5|6639|6635.9|820
1759303800000|2025-10-01 07:30:00|6645.6|6642.8|6649.1|6646.3|6649.1|6646.3|6642.7|6639.9|760
1759304100000|2025-10-01 07:35:00|6649.2|6646.4|6641.3|6638.5|6649.2|6646.4|6641.3|6638.4|504
1759304400000|2025-10-01 07:40:00|6641|6638.2|6642.2|6638.4|6643.6|6640.8|6636.8|6633.8|598
1759304700000|2025-10-01 07:45:00|6641.6|6638.8|6638.7|6635.9|6644.8|6642|6636.8|6633|568
1759305000000|2025-10-01 07:50:00|6639.7|6635.4|6635.7|6632.9|6640.2|6637.2|6633.7|6630.9|1131
1759305300000|2025-10-01 07:55:00|6636.7|6633.9|6642.6|6639.8|6647.1|6643.9|6634.8|6632|1213
1759305600000|2025-10-01 08:00:00|6642.5|6639.7|6648|6645.2|6649.2|6645.8|6639.2|6636.3|1544
1759305900000|2025-10-01 08:05:00|6649|6646.2|6645.4|6642.6|6651.7|6648.9|6643.3|6640.3|2249
1759306200000|2025-10-01 08:10:00|6645.5|6642.7|6650.2|6647.4|6651.3|6648.5|6644.5|6641.7|1670
1759306500000|2025-10-01 08:15:00|6651.1|6648.3|6645.3|6642.5|6653.6|6650.8|6643.4|6640.6|2535
1759306800000|2025-10-01 08:20:00|6646.2|6643.4|6645.8|6642|6647.2|6644.4|6639.1|6635.8|2333
1759307100000|2025-10-01 08:25:00|6646.2|6643.4|6621.9|6619.1|6646.2|6643.4|6619.8|6617|9554
1759307400000|2025-10-01 08:30:00|6620.9|6618.1|6610|6607.2|6632.3|6628.5|6609.9|6607.1|7230
1759307700000|2025-10-01 08:35:00|6609|6606.2|6592.1|6589.3|6615.5|6612.1|6591.1|6588.3|7063
1759308000000|2025-10-01 08:40:00|6593|6590.2|6584.3|6581.5|6594.6|6590.8|6568.4|6565.6|10674
1759308300000|2025-10-01 08:45:00|6585.8|6582|6584.9|6581.1|6586.8|6583|6575.4|6572.6|2341
1759308600000|2025-10-01 08:50:00|6584.8|6581|6579.3|6576.5|6589.8|6586.5|6579.3|6576.5|1414
1759308900000|2025-10-01 08:55:00|6580.3|6577.5|6583.8|6580|6584.8|6581.7|6576.3|6573.5|1449
1759309200000|2025-10-01 09:00:00|6582.5|6579.7|6579.2|6576.4|6588|6585.2|6577.7|6574.7|1624
1759309500000|2025-10-01 09:05:00|6579.1|6576.3|6570.8|6567|6581.6|6577.8|6568.3|6565.5|2038
1759309800000|2025-10-01 09:10:00|6569.4|6566.6|6559.7|6556.9|6569.8|6566.6|6552.7|6549.4|3299
1759310100000|2025-10-01 09:15:00|6560.6|6557.8|6555.3|6552.5|6566.8|6563.5|6555.3|6552.5|1445
1759310400000|2025-10-01 09:20:00|6556.7|6552.9|6546.4|6543.6|6559.7|6556.6|6544.5|6541.7|4147
1759310700000|2025-10-01 09:25:00|6546.9|6543.1|6547.4|6544.6|6552.4|6549.6|6541.5|6538.7|2229
1759311000000|2025-10-01 09:30:00|6547.9|6544.1|6553.2|6550.4|6556.7|6553.5|6545.4|6542.1|1792
1759311300000|2025-10-01 09:35:00|6553.1|6550.3|6545.1|6542.3|6553.4|6550.4|6544.1|6541.3|1571
1759311600000|2025-10-01 09:40:00|6545.2|6542.4|6539.4|6536.6|6546.9|6543.7|6536.2|6533.4|2862
1759311900000|2025-10-01 09:45:00|6539.3|6536.5|6537.5|6534.7|6539.8|6536.5|6532.4|6529.6|4581
1759312200000|2025-10-01 09:50:00|6538|6534.2|6547.4|6544.6|6550|6546.2|6537.5|6534.2|2132
1759312500000|2025-10-01 09:55:00|6548.4|6545.6|6554.4|6551.6|6554.9|6551.6|6546.3|6543|938
1759312800000|2025-10-01 10:00:00|6553.4|6550.6|6574|6571.2|6575.1|6572|6553.4|6550.6|2165
1759313100000|2025-10-01 10:05:00|6574.1|6571.3|6583.1|6580.3|6585.8|6582.5|6571.1|6567.9|1851
1759313400000|2025-10-01 10:10:00|6582.1|6579.3|6585.7|6582.9|6593.6|6590.8|6578.7|6575.4|1536
1759313700000|2025-10-01 10:15:00|6584.7|6581.9|6587.5|6584.7|6595.5|6592.7|6583.7|6580.9|1494
1759314000000|2025-10-01 10:20:00|6587.6|6584.8|6584.6|6581.8|6591|6587.8|6583.1|6579.3|762
1759314300000|2025-10-01 10:25:00|6585.6|6582.8|6595.4|6592.6|6599.8|6597|6584.7|6581.4|879
1759314600000|2025-10-01 10:30:00|6595.5|6592.7|6599.6|6596.8|6602.6|6599.8|6595.5|6592.7|512
1759314900000|2025-10-01 10:35:00|6596.6|6593.8|6601.6|6598.8|6603.5|6600.7|6593.6|6590.3|711
1759315200000|2025-10-01 10:40:00|6600.6|6597.8|6579.7|6576.9|6603.5|6600.7|6578.6|6575.4|1956
1759315500000|2025-10-01 10:45:00|6578.7|6575.9|6589.3|6585.5|6590.3|6587.1|6573.1|6569.4|1238
1759315800000|2025-10-01 10:50:00|6588.9|6586.1|6587.7|6584.9|6591.9|6589.1|6584.4|6580.6|816
1759316100000|2025-10-01 10:55:00|6586.8|6584|6585.1|6582.3|6592.2|6589.4|6585.1|6582.1|479
1759316400000|2025-10-01 11:00:00|6586.1|6583.3|6576.7|6573.9|6586.1|6583.3|6572|6569.1|878
1759316700000|2025-10-01 11:05:00|6576.1|6572.3|6570.6|6566.8|6576.1|6572.3|6565.9|6563.1|655
1759317000000|2025-10-01 11:10:00|6570.1|6567.3|6569.3|6566.5|6574.7|6571.4|6565.2|6562.4|792
1759317300000|2025-10-01 11:15:00|6570.8|6567|6578.3|6575.5|6578.8|6575.5|6565.3|6562.5|514
1759317600000|2025-10-01 11:20:00|6578.8|6575|6578.2|6575.4|6582.2|6579.4|6576.2|6573|595
1759317900000|2025-10-01 11:25:00|6578.7|6574.9|6580.2|6577.4|6582.2|6579.4|6572.2|6569.4|479
1759318200000|2025-10-01 11:30:00|6581.2|6578.4|6575.7|6572.9|6586.6|6583.4|6575.7|6572.9|344
1759318500000|2025-10-01 11:35:00|6576|6572.2|6570.8|6567|6576.3|6572.5|6565.3|6562.5|535
1759318800000|2025-10-01 11:40:00|6570.3|6567.5|6568.7|6564.9|6570.3|6567.5|6564.2|6561.4|243
1759319100000|2025-10-01 11:45:00|6567.3|6564.5|6578.2|6575.4|6578.7|6575.4|6566.3|6563.5|767
1759319400000|2025-10-01 11:50:00|6579.2|6576.4|6571.1|6568.3|6579.2|6576.4|6571.1|6567.7|370
1759319700000|2025-10-01 11:55:00|6572.6|6568.8|6577.1|6574.3|6577.6|6574.4|6571.1|6568.3|303
1759320000000|2025-10-01 12:00:00|6577.6|6573.8|6574|6571.2|6581.5|6578.3|6566.2|6563.4|1674
1759320300000|2025-10-01 12:05:00|6575|6572.2|6575.2|6572.4|6577|6574.2|6566.2|6563.4|600
1759320600000|2025-10-01 12:10:00|6574.3|6571.5|6571.2|6567.4|6578.7|6574.9|6568.2|6564.9|2435
1759320900000|2025-10-01 12:15:00|6570.4|6566.6|6560.9|6558.1|6573.6|6570.8|6553.4|6550.6|1858
1759321200000|2025-10-01 12:20:00|6561.2|6557.4|6559|6556.2|6569.4|6566.5|6556.5|6553.7|2436
1759321500000|2025-10-01 12:25:00|6558|6555.2|6563.3|6559.5|6566.6|6563.3|6555.1|6552.3|1711
1759321800000|2025-10-01 12:30:00|6561.9|6559.1|6559.3|6555.5|6562.3|6559.1|6549.9|6547.1|1469
1759322100000|2025-10-01 12:35:00|6557.9|6555.1|6559|6556.2|6562.7|6559.6|6551.3|6548.5|726
1759322400000|2025-10-01 12:40:00|6559.1|6556.3|6557|6554.2|6561.3|6558.4|6549.7|6546.9|1341
1759322700000|2025-10-01 12:45:00|6556.9|6554.1|6558.9|6555.1|6561.4|6558.2|6553.9|6551.1|772
1759323000000|2025-10-01 12:50:00|6557.6|6554.8|6545.3|6542.5|6559.2|6555.4|6540.9|6538.1|3261
1759323300000|2025-10-01 12:55:00|6545.2|6542.4|6552.3|6549.5|6553.9|6550.6|6541.4|6538.6|1709
1759323600000|2025-10-01 13:00:00|6551.9|6548.1|6539.3|6536.5|6554.9|6551.5|6533.4|6530.6|2440
1759323900000|2025-10-01 13:05:00|6538.3|6535.5|6569.6|6565.8|6569.9|6566.4|6536.4|6533.6|3634
1759324200000|2025-10-01 13:10:00|6568.9|6566.1|6551.3|6548.5|6571.9|6569.1|6551.3|6548.2|2330
1759324500000|2025-10-01 13:15:00|6552.3|6549.5|6542.2|6539.4|6552.8|6550|6541.2|6538.4|818
1759324800000|2025-10-01 13:20:00|6542.1|6539.3|6534.8|6531|6542.8|6539.5|6533.3|6530.5|1901
1759325100000|2025-10-01 13:25:00|6533.4|6530.6|6519.4|6516.6|6533.8|6530.6|6518.4|6515.6|5233
1759325400000|2025-10-01 13:30:00|6520.9|6517.1|6521.7|6517.9|6522.8|6519.5|6505.3|6502.5|8148
1759325700000|2025-10-01 13:35:00|6521.6|6517.8|6521|6518.2|6529.2|6526.4|6518.2|6515.4|3326
1759326000000|2025-10-01 13:40:00|6522.9|6520.1|6524.8|6521|6533.9|6530.8|6516.4|6513.6|4677
1759326300000|2025-10-01 13:45:00|6523.3|6520.5|6516.3|6513.5|6523.3|6520.5|6514.8|6512|1267
1759326600000|2025-10-01 13:50:00|6516.8|6513|6514.4|6511.6|6520|6516.6|6507|6504.2|2275
1759326900000|2025-10-01 13:55:00|6515.3|6512.5|6522.3|6519.5|6524.8|6521.5|6514.4|6511.6|2872
1759327200000|2025-10-01 14:00:00|6520.5|6517.7|6513.3|6510.5|6523.9|6520.5|6511.9|6509.1|2576
1759327500000|2025-10-01 14:05:00|6513.7|6509.9|6518.2|6515.4|6523|6520.2|6511.2|6508.4|1382
1759327800000|2025-10-01 14:10:00|6519.1|6516.3|6523.4|6520.6|6526.4|6523.6|6516.4|6513.1|1615
1759328100000|2025-10-01 14:15:00|6523.9|6520.1|6536.8|6534|6539.6|6536.4|6520.4|6517.6|2546
1759328400000|2025-10-01 14:20:00|6536.7|6533.9|6538.8|6536|6548.8|6543.9|6533.7|6530.4|3619
1759328700000|2025-10-01 14:25:00|6538.9|6536.1|6552.4|6549.6|6553.6|6550.6|6538.9|6535.7|2188
1759329000000|2025-10-01 14:30:00|6552.6|6548.8|6536.7|6533.9|6552.6|6548.8|6519.4|6516.6|5614
1759329300000|2025-10-01 14:35:00|6537.7|6534.9|6531.5|6528.7|6544.7|6541.9|6529.6|6526.8|1603
1759329600000|2025-10-01 14:40:00|6532|6529.2|6539.6|6535.8|6548.7|6544.9|6519.8|6517|3265
1759329900000|2025-10-01 14:45:00|6538.2|6535.4|6559|6556.2|6559.8|6556.3|6534.1|6530.8|1971
1759330200000|2025-10-01 14:50:00|6559.1|6556.3|6544.7|6540.9|6559.2|6556.3|6542|6538.9|1253
1759330500000|2025-10-01 14:55:00|6545|6542.2|6545.5|6542.7|6549.2|6546.4|6539.6|6536.4|1189
1759330800000|2025-10-01 15:00:00|6543.7|6540.9|6524.9|6522.1|6555.5|6552.7|6522.8|6520|4844
1759331100000|2025-10-01 15:05:00|6523.9|6521.1|6519.1|6516.3|6530.7|6527.4|6513.1|6510.3|3493
1759331400000|2025-10-01 15:10:00|6518.1|6515.3|6515.4|6512.6|6518.1|6515.3|6508.3|6505.5|3771
1759331700000|2025-10-01 15:15:00|6514.4|6511.6|6532|6529.2|6537.7|6534.4|6512.4|6509.6|2786
1759332000000|2025-10-01 15:20:00|6534|6531.2|6552.6|6549.8|6554.8|6552|6532.8|6529.4|2536
1759332300000|2025-10-01 15:25:00|6553.6|6550.8|6557.4|6554.6|6564.7|6561.9|6548.7|6545.5|3945
1759332600000|2025-10-01 15:30:00|6558.4|6555.6|6561.9|6559.1|6564.9|6562.1|6533.7|6530.4|4744
1759332900000|2025-10-01 15:35:00|6560.9|6558.1|6545.5|6542.7|6561.6|6558.8|6544.6|6541.3|1810
1759333200000|2025-10-01 15:40:00|6545.4|6542.6|6540.3|6537.5|6546.6|6543.2|6538|6534.3|1081
1759333500000|2025-10-01 15:45:00|6540.4|6537.6|6535.1|6532.3|6544.9|6542.1|6529.9|6527.1|4097
1759333800000|2025-10-01 15:50:00|6536.6|6532.8|6536.2|6533.4|6540.7|6537.4|6532.2|6529.4|961
1759334100000|2025-10-01 15:55:00|6536.3|6533.5|6540.2|6537.4|6543.7|6540.4|6534.2|6531.4|1313
1759334400000|2025-10-01 16:00:00|6540.7|6536.9|6547|6544.2|6557.7|6554.4|6537.2|6533.9|2377
1759334700000|2025-10-01 16:05:00|6547.1|6544.3|6553.7|6550.9|6556|6553.2|6542|6539.2|1761
1759335000000|2025-10-01 16:10:00|6554.6|6551.8|6568.4|6564.6|6570.8|6567.7|6552.4|6549.4|1773
1759335300000|2025-10-01 16:15:00|6568.2|6565.4|6576.6|6573.8|6581.2|6578.1|6564.7|6561.6|3190
1759335600000|2025-10-01 16:20:00|6577|6573.2|6574.3|6571.5|6587|6583.3|6573.2|6569.9|1624
1759335900000|2025-10-01 16:25:00|6573.3|6570.5|6573.2|6569.4|6576.5|6573.7|6565.4|6562.1|1028
1759336200000|2025-10-01 16:30:00|6572.6|6569.8|6570.2|6567.4|6579.5|6576.7|6566.2|6562.9|1174
1759336500000|2025-10-01 16:35:00|6569.3|6566.5|6555|6552.2|6570.2|6567.4|6554.9|6551.9|1967
1759336800000|2025-10-01 16:40:00|6556|6553.2|6558.1|6555.3|6561|6558.2|6554.3|6550.5|951
1759337100000|2025-10-01 16:45:00|6559.2|6555.4|6548|6545.2|6559.3|6556.3|6547|6543.9|2236
1759337400000|2025-10-01 16:50:00|6548.1|6544.3|6540.1|6537.3|6549.3|6546.5|6536|6533.2|1042
1759337700000|2025-10-01 16:55:00|6540.2|6537.4|6541.1|6538.3|6547.7|6544.4|6539.1|6536.3|604
1759338000000|2025-10-01 17:00:00|6542.1|6539.3|6543.1|6540.3|6548.6|6545.3|6538.2|6535.4|687
1759338300000|2025-10-01 17:05:00|6543.6|6539.8|6547.1|6544.3|6552.6|6549.3|6542.1|6539.3|569
1759338600000|2025-10-01 17:10:00|6547.6|6543.8|6541.1|6538.3|6548.6|6544.8|6541.1|6538.3|575
1759338900000|2025-10-01 17:15:00|6541.2|6538.4|6550.4|6547.6|6556.6|6553.2|6541.2|6538.4|2189
1759339200000|2025-10-01 17:20:00|6550.9|6548.1|6546|6543.2|6553.3|6550.1|6545.8|6543|699
1759339500000|2025-10-01 17:25:00|6545.6|6542.8|6543.5|6540.7|6547.7|6544.9|6539.9|6536.8|741
1759339800000|2025-10-01 17:30:00|6544.5|6541.7|6547|6543.2|6547.2|6544.4|6542.5|6539.7|1066
1759340100000|2025-10-01 17:35:00|6546.2|6543.4|6543.7|6540.9|6547.5|6544.4|6541.6|6538.8|440
1759340400000|2025-10-01 17:40:00|6542.7|6539.9|6537.4|6534.6|6543.1|6539.9|6536.1|6533.3|497
1759340700000|2025-10-01 17:45:00|6538|6535.2|6535.2|6532.4|6538.9|6536.1|6531.4|6528.6|540
1759341000000|2025-10-01 17:50:00|6535.4|6531.6|6541.3|6537.5|6541.3|6538.4|6531.8|6529|710
1759341300000|2025-10-01 17:55:00|6540.2|6537.4|6540.1|6537.3|6543.3|6539.7|6538|6535.2|748
1759341600000|2025-10-01 18:00:00|6541|6538.2|6534.2|6531.4|6544.4|6540.6|6531.1|6528.3|3055
1759341900000|2025-10-01 18:05:00|6534.1|6531.3|6544.7|6540.9|6545.7|6542.3|6530.2|6527.4|1069
1759342200000|2025-10-01 18:10:00|6544.1|6541.3|6537.1|6534.3|6548.7|6545.3|6534.2|6531.4|1318
1759342500000|2025-10-01 18:15:00|6537.2|6534.4|6538.1|6535.3|6543.6|6540.3|6535.2|6532.4|944
1759342800000|2025-10-01 18:20:00|6539|6536.2|6536.1|6533.3|6540.1|6537.3|6532.2|6529.4|1227
1759343100000|2025-10-01 18:25:00|6537.1|6534.3|6535.1|6532.3|6543.6|6540.3|6528.2|6525.4|6399
1759343400000|2025-10-01 18:30:00|6536.1|6533.3|6536.9|6534.1|6539.5|6536.2|6530|6527.2|2030
1759343700000|2025-10-01 18:35:00|6537.4|6533.6|6540|6537.2|6540.9|6538.1|6535|6532.2|737
1759344000000|2025-10-01 18:40:00|6540.1|6537.3|6543.1|6540.3|6544.6|6541.3|6540|6537.2|320
1759344300000|2025-10-01 18:45:00|6544.1|6541.3|6549|6545.2|6550|6547.2|6544.1|6541.3|723
1759344600000|2025-10-01 18:50:00|6548.9|6546.1|6549.1|6546.3|6552.3|6549.1|6546.5|6542.7|334
1759344900000|2025-10-01 18:55:00|6548.2|6545.4|6547.5|6544.7|6548.2|6545.4|6545.5|6542.5|173
1759345200000|2025-10-01 19:00:00|6548.4|6545.6|6547.8|6545|6551.3|6547.6|6546.4|6543.5|229
1759345500000|2025-10-01 19:05:00|6547.6|6544.8|6551.4|6547.6|6551.4|6548.4|6547.6|6544.8|115
1759345800000|2025-10-01 19:10:00|6551.8|6548|6551.8|6549|6553.1|6549.9|6550.7|6547.3|132
1759346100000|2025-10-01 19:15:00|6551.7|6548.9|6554.7|6551.9|6556.1|6552.3|6551.7|6548.9|148
1759346400000|2025-10-01 19:20:00|6554.8|6552|6558|6555.2|6560.3|6556.6|6554.8|6552|204
1759346700000|2025-10-01 19:25:00|6559.4|6555.6|6558.7|6555.9|6559.4|6555.9|6554.9|6552.1|145
1759347000000|2025-10-01 19:30:00|6558.8|6556|6557.3|6554.5|6560.1|6556.9|6554.6|6551.2|134
1759347300000|2025-10-01 19:35:00|6558.1|6554.3|6561.9|6558.1|6564.6|6561.5|6557.1|6554.3|194
1759347600000|2025-10-01 19:40:00|6560.6|6557.8|6556.4|6552.6|6561.9|6558.3|6554.6|6551.7|290
1759347900000|2025-10-01 19:45:00|6556.2|6553.4|6555.1|6552.3|6558.9|6555.4|6554.8|6551.6|115
1759348200000|2025-10-01 19:50:00|6554.7|6551.9|6551.7|6548.9|6554.7|6551.9|6550.7|6547.9|98
1759348500000|2025-10-01 19:55:00|6551.4|6548.6|6550.5|6547.7|6554|6551.2|6549.2|6546.3|149
1759348800000|2025-10-01 20:00:00|6550.6|6547.8|6555.1|6551.3|6557.5|6552.2|6550.1|6546.7|345
1759349100000|2025-10-01 20:05:00|6555.2|6551.4|6551.3|6548.5|6556.5|6553.2|6551.3|6548.5|65
1759349400000|2025-10-01 20:10:00|6551.6|6548.8|6549.9|6547.1|6553|6549.2|6548.9|6546.1|45
1759349700000|2025-10-01 20:15:00|6549.8|6547|6544.8|6542|6550.3|6547.1|6544.8|6542|181
1759350000000|2025-10-01 20:20:00|6544.9|6542.1|6538.4|6534.6|6546.3|6543.1|6537|6534.2|136
1759350300000|2025-10-01 20:25:00|6537|6534.2|6541.4|6537.6|6541.4|6538|6536.8|6534|34
1759350600000|2025-10-01 20:30:00|6541.3|6537.5|6537.9|6535.1|6541.3|6538.1|6536.9|6534.1|101
1759350900000|2025-10-01 20:35:00|6538.8|6536|6542.1|6539.3|6543.5|6540.2|6538.8|6535.6|202
1759351200000|2025-10-01 20:40:00|6541.1|6538.3|6541|6538.2|6543.4|6540.2|6539.9|6536.6|73
1759351500000|2025-10-01 20:45:00|6540.9|6538.1|6537.4|6533.6|6542.3|6538.5|6534.9|6532.1|195
1759351800000|2025-10-01 20:50:00|6536.9|6534.1|6539|6536.2|6539.5|6536.2|6533.9|6531.1|137
1759352100000|2025-10-01 20:55:00|6539.5|6535.7|6539.9|6537.1|6540.6|6537.2|6539|6535.7|103
1759352400000|2025-10-01 21:00:00|6540.4|6536.6|6536.8|6533|6540.4|6536.6|6536.8|6533|0
1759352700000|2025-10-01 21:05:00|6538.3|6535.5|6540.3|6537.5|6540.3|6537.5|6538.3|6535.5|15
1759353000000|2025-10-01 21:10:00|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|1
1759353600000|2025-10-01 21:20:00|6540.4|6536.6|6542.2|6539.4|6542.2|6539.4|6540.4|6536.6|14
1759353900000|2025-10-01 21:25:00|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|2
1759354500000|2025-10-01 21:35:00|||||||||15
1759354800000|2025-10-01 21:40:00|||||||||5
1759355100000|2025-10-01 21:45:00|||||||||18
1759355400000|2025-10-01 21:50:00|6540.5|6536.7|6540.5|6536.7|6543.7|6539.5|6539.4|6535|26
1759355700000|2025-10-01 21:55:00|6541.9|6534.1|6540.5|6536.7|6541.9|6536.8|6539.5|6534.1|6
1759363200000|2025-10-02 00:00:00|6540.9|6537.1|6583.4|6580.6|6614.2|6610.4|6539.3|6536|2820
1759363500000|2025-10-02 00:05:00|6583.5|6580.7|6574.8|6571|6586.1|6582.4|6574.2|6570.9|191
1759363800000|2025-10-02 00:10:00|6574.9|6571.1|6558.9|6555.1|6574.9|6571.5|6556.3|6553.1|464
1759364100000|2025-10-02 00:15:00|6559.3|6556.5|6557.5|6553.7|6566.4|6563.6|6557.3|6553.7|168
1759364400000|2025-10-02 00:20:00|6558.4|6554.6|6565.3|6562.5|6568.3|6564.5|6555.8|6552.7|406
1759364700000|2025-10-02 00:25:00|6566.3|6561.5|6554.1|6551.3|6567.3|6563.6|6553|6549.2|138
1759365000000|2025-10-02 00:30:00|6554.9|6551.1|6554.6|6550.8|6556.6|6553.5|6550.5|6547.7|166
1759365300000|2025-10-02 00:35:00|6554.3|6551.5|6554.6|6551.8|6555.5|6552.5|6552.3|6548.8|33
1759365600000|2025-10-02 00:40:00|6557|6553.2|6552.9|6549.1|6557|6553.8|6551.6|6548.2|25
1759365900000|2025-10-02 00:45:00|6553|6549.2|6554.2|6550.4|6556.1|6552.9|6548.7|6545.9|95
1759366200000|2025-10-02 00:50:00|6552.8|6550|6552.5|6549.7|6555.2|6551.9|6550.7|6547.9|78
1759366500000|2025-10-02 00:55:00|6553.8|6550|6553|6549.2|6558.8|6555|6551.8|6549|122
1759366800000|2025-10-02 01:00:00|6551.6|6548.8|6547.2|6544.4|6557.4|6553.8|6547.1|6543.6|803
1759367100000|2025-10-02 01:05:00|6548.3|6544.5|6550.3|6546.5|6550.8|6547|6546.1|6542.6|327
1759367400000|2025-10-02 01:10:00|6550.7|6547.9|6549.9|6547.1|6557.3|6554|6545.8|6543|330
1759367700000|2025-10-02 01:15:00|6551.3|6547.5|6549.3|6545.5|6551.3|6547.5|6546.9|6543.6|55
1759368000000|2025-10-02 01:20:00|6549.4|6545.6|6551.2|6548.4|6555.4|6551.6|6548.8|6545.5|736
1759368300000|2025-10-02 01:25:00|6552.4|6548.6|6552.4|6549.6|6553.6|6550.5|6551.3|6548.5|80
1759368600000|2025-10-02 01:30:00|6551.5|6548.7|6557.6|6554.8|6558.8|6555|6551.4|6548.6|101
1759368900000|2025-10-02 01:35:00|6557.5|6554.7|6559.9|6556.1|6560.9|6557.1|6557.5|6554.7|61
1759369200000|2025-10-02 01:40:00|6559.5|6556.7|6561.8|6559|6563.3|6559.9|6558.5|6555.7|57
1759369500000|2025-10-02 01:45:00|6562.8|6560|6567.3|6563.5|6571.2|6567.9|6561.7|6558.4|601
1759369800000|2025-10-02 01:50:00|6565.9|6563.1|6569.3|6565.5|6569.3|6565.5|6565.8|6563|31
1759370100000|2025-10-02 01:55:00|6569.2|6565.4|6567.7|6564.9|6569.2|6565.9|6564.7|6561.9|40
1759370400000|2025-10-02 02:00:00|6567.8|6565|6566.7|6563.9|6569.3|6566|6566.6|6563.8|69
1759370700000|2025-10-02 02:05:00|6567.7|6564.9|6568.7|6565.9|6571.2|6568|6566.8|6564|140
1759371000000|2025-10-02 02:10:00|6568.8|6566|6569.6|6566.8|6571.2|6568|6565.8|6563|92
1759371300000|2025-10-02 02:15:00|6571.1|6567.3|6569.4|6566.6|6571.6|6568.8|6565.5|6562.7|287
1759371600000|2025-10-02 02:20:00|6568.4|6565.6|6568.4|6565.6|6572.4|6569.6|6567.5|6564.7|326
1759371900000|2025-10-02 02:25:00|6567.4|6564.6|6573.7|6569.9|6573.8|6570.6|6567.4|6564.6|136
1759372200000|2025-10-02 02:30:00|6572.3|6569.5|6579.2|6576.4|6581.8|6578.6|6572.3|6569.4|351
1759372500000|2025-10-02 02:35:00|6579.3|6576.5|6577.1|6574.3|6580.6|6577.4|6576.3|6573.5|228
1759372800000|2025-10-02 02:40:00|6577.6|6574.8|6581.7|6577.9|6583.7|6580.3|6575.6|6572.6|327
1759373100000|2025-10-02 02:45:00|6581.1|6578.3|6574.5|6570.7|6585|6582.2|6572.5|6568.7|695
1759373400000|2025-10-02 02:50:00|6574|6571.2|6576.9|6574.1|6578.5|6575.2|6574|6570.7|135
1759373700000|2025-10-02 02:55:00|6577|6574.2|6575|6572.2|6577.9|6575.1|6569.5|6565.7|246
1759374000000|2025-10-02 03:00:00|6574.5|6570.7|6568.8|6565|6575.9|6573.1|6568.8|6565|34
1759374300000|2025-10-02 03:05:00|6568.7|6564.9|6565.2|6562.4|6568.7|6565.4|6564.8|6561|51
1759374600000|2025-10-02 03:10:00|6565.3|6562.5|6560.7|6557.9|6565.4|6562.6|6556.7|6553.7|520
1759374900000|2025-10-02 03:15:00|6561.6|6558.8|6564.2|6561.4|6566.1|6563.3|6561.6|6558.5|70
1759375200000|2025-10-02 03:20:00|6565|6561.2|6565.3|6561.5|6565.4|6562.5|6563.7|6559.9|102
1759375500000|2025-10-02 03:25:00|6564.3|6561.4|6563.7|6560.9|6565.3|6562.5|6563.3|6560.5|52
1759375800000|2025-10-02 03:30:00|6564.9|6561.1|6564.7|6561.9|6567.8|6564.4|6563.7|6560.9|50
1759376100000|2025-10-02 03:35:00|6565.8|6562|6566.2|6563.4|6567.4|6563.7|6565.4|6561.6|14
1759376400000|2025-10-02 03:40:00|6567.1|6564.3|6567.1|6564.3|6567.6|6564.7|6567.1|6563.3|7
1759376700000|2025-10-02 03:45:00|6566.1|6563.3|6564.1|6560.3|6566.2|6563.4|6563.1|6559.3|100
1759377000000|2025-10-02 03:50:00|6563.1|6560.2|6568.5|6565.7|6568.5|6565.7|6563.1|6560.2|76
1759377300000|2025-10-02 03:55:00|6568.6|6565.8|6570.5|6567.7|6571.4|6567.7|6568.5|6565.7|37
1759377600000|2025-10-02 04:00:00|6570.1|6567.3|6568|6564.2|6572.3|6569.5|6567.9|6564.1|273
1759377900000|2025-10-02 04:05:00|6567.3|6564.5|6565.8|6562|6567.4|6564.6|6564.7|6561|312
1759378200000|2025-10-02 04:10:00|6566.2|6563.4|6566.1|6563.3|6568.2|6565.4|6565.2|6562|33
1759378500000|2025-10-02 04:15:00|6565.1|6562.3|6564.2|6561.4|6567.2|6564.4|6564.2|6561.4|21
1759378800000|2025-10-02 04:20:00|6565.1|6562.3|6567.3|6564.5|6567.3|6564.5|6564.1|6560.9|38
1759379100000|2025-10-02 04:25:00|6567.6|6564.8|6565.4|6562.6|6567.6|6564.8|6564.8|6561.2|24
1759379400000|2025-10-02 04:30:00|6566|6562.2|6566.9|6563.1|6567.2|6563.7|6565.4|6562.2|53
1759379700000|2025-10-02 04:35:00|6567.2|6564.4|6566.3|6563.5|6567.3|6564.5|6564.3|6561.1|43
1759380000000|2025-10-02 04:40:00|6566.9|6563.1|6567.3|6564.5|6567.9|6564.5|6565.3|6562|43
1759380300000|2025-10-02 04:45:00|6566.4|6563.6|6566.7|6562.9|6568.3|6565.5|6566.3|6562.9|39
1759380600000|2025-10-02 04:50:00|6567.1|6564.3|6564.5|6560.7|6567.4|6564.6|6563.7|6560.6|39
1759380900000|2025-10-02 04:55:00|6563.7|6560.9|6561.6|6558.8|6564.7|6561.9|6560.7|6557.6|138
1759381200000|2025-10-02 05:00:00|6561.7|6558.9|6569|6566.2|6569|6566.2|6561.6|6558.8|90
1759381500000|2025-10-02 05:05:00|6569.3|6566.5|6570.8|6568|6572|6568.9|6569.3|6566.5|45
1759381800000|2025-10-02 05:10:00|6570.7|6567.9|6568.7|6565.9|6572.9|6569.1|6568.7|6565.9|191
1759382100000|2025-10-02 05:15:00|6568.8|6566|6575.6|6571.8|6577.6|6573.8|6568.7|6565.2|160
1759382400000|2025-10-02 05:20:00|6574.3|6571.5|6578.7|6575.9|6581.9|6578.9|6573.2|6570.4|1100
1759382700000|2025-10-02 05:25:00|6578.9|6575.1|6574.2|6571.4|6578.9|6575.9|6574.2|6571.4|39
1759383000000|2025-10-02 05:30:00|6573.2|6570.4|6575|6571.2|6578|6574.3|6573.2|6570.3|59
1759383300000|2025-10-02 05:35:00|6574.1|6571.3|6570.8|6568|6576.5|6573.7|6569.5|6566.7|106
1759383600000|2025-10-02 05:40:00|6572|6568.2|6568.3|6565.5|6572|6569|6568.1|6565.3|101
1759383900000|2025-10-02 05:45:00|6567.4|6564.6|6567.3|6564.5|6570.7|6566.9|6565.3|6562.5|123
1759384200000|2025-10-02 05:50:00|6568.7|6564.9|6567.4|6564.6|6569.8|6566.5|6565.3|6562.5|106
1759384500000|2025-10-02 05:55:00|6568.8|6565|6565.6|6562.8|6570.8|6567|6564.5|6561.2|630
1759384800000|2025-10-02 06:00:00|6565.5|6562.7|6563|6559.2|6566.5|6563.3|6560.6|6557.8|93
1759385100000|2025-10-02 06:05:00|6562.9|6559.1|6553.2|6550.4|6563|6560|6548.8|6545.9|664
1759385400000|2025-10-02 06:10:00|6552.2|6549.4|6558.1|6554.3|6565.1|6561.8|6552.2|6549.4|170
1759385700000|2025-10-02 06:15:00|6557.7|6554.9|6552.8|6550|6558.1|6554.9|6549.8|6547|696
1759386000000|2025-10-02 06:20:00|6550.8|6548|6554.3|6550.5|6556.3|6553|6546.8|6544|603
1759386300000|2025-10-02 06:25:00|6553.8|6551|6550.9|6548.1|6556.8|6553.1|6550.8|6547.6|389
1759386600000|2025-10-02 06:30:00|6551.8|6549|6547.7|6544.9|6556.3|6553.1|6543.9|6541.1|519
1759386900000|2025-10-02 06:35:00|6548.6|6545.8|6545.9|6543.1|6550.6|6547.5|6544.6|6541.8|156
1759387200000|2025-10-02 06:40:00|6545|6542.2|6541.2|6538.4|6545|6542.2|6538.8|6536|375
1759387500000|2025-10-02 06:45:00|6541.1|6538.3|6540.5|6537.7|6541.5|6538.7|6538.1|6534.6|374
1759387800000|2025-10-02 06:50:00|6539.5|6536.7|6543.8|6541|6547.2|6543.4|6539.5|6536.2|279
1759388100000|2025-10-02 06:55:00|6545.2|6541.4|6545.8|6543|6549.3|6546|6541.8|6539|576
1759388400000|2025-10-02 07:00:00|6546.3|6542.5|6542.9|6540.1|6547.3|6544|6539.8|6537|2694
1759388700000|2025-10-02 07:05:00|6542.8|6540|6537.9|6535.1|6542.8|6540|6534.8|6532|699
1759389000000|2025-10-02 07:10:00|6538.9|6536.1|6533.1|6530.3|6541.3|6537.5|6530.8|6528|555
1759389300000|2025-10-02 07:15:00|6533.2|6530.4|6530.5|6526.7|6538.7|6535.6|6529.3|6526.5|503
1759389600000|2025-10-02 07:20:00|6529.3|6526.5|6543.6|6540.8|6544.5|6540.8|6529.3|6526.3|1293
1759389900000|2025-10-02 07:25:00|6544.6|6541.8|6557.6|6553.8|6559.1|6556.3|6543.5|6540.7|1450
1759390200000|2025-10-02 07:30:00|6556.3|6553.5|6547.2|6543.4|6557.6|6553.8|6543.4|6540.6|585
1759390500000|2025-10-02 07:35:00|6547.1|6543.3|6543|6539.2|6548.6|6545.4|6536.7|6533.9|710
1759390800000|2025-10-02 07:40:00|6542.6|6540.2|6550|6547.2|6551.3|6548.5|6542.6|6539.8|436
1759391100000|2025-10-02 07:45:00|6550.3|6547.5|6546.4|6543.6|6550.4|6547.6|6541.1|6537.6|428
1759391400000|2025-10-02 07:50:00|6547.7|6543.9|6550.4|6547.6|6552|6548.7|6545.3|6541.9|369
1759391700000|2025-10-02 07:55:00|6550.5|6547.7|6548.2|6544.4|6552.9|6550.1|6546.7|6543.9|1226
1759392000000|2025-10-02 08:00:00|6546.1|6543.3|6538.4|6535.6|6547.4|6543.6|6535.4|6532.6|2182
1759392300000|2025-10-02 08:05:00|6536.4|6533.6|6543.7|6540.9|6543.7|6540.9|6528.9|6526.1|2171
1759392600000|2025-10-02 08:10:00|6542.8|6540|6546.2|6542.4|6553.9|6551|6542.7|6539.4|1534
1759392900000|2025-10-02 08:15:00|6545.3|6543.4|6551.5|6548.7|6552.5|6548.7|6540.3|6537.5|838
1759393200000|2025-10-02 08:20:00|6552.5|6549.7|6554.9|6552.1|6560.9|6558.1|6548.5|6545.3|2203
1759393500000|2025-10-02 08:25:00|6554|6551.2|6535.7|6532.9|6554.9|6552.1|6532.5|6529.7|8762
1759393800000|2025-10-02 08:30:00|6534.8|6532|6540.3|6537.5|6546.5|6543.3|6531.7|6528.9|4613
1759394100000|2025-10-02 08:35:00|6541.6|6537.8|6536.7|6533.9|6546.8|6543|6535.6|6532.3|1471
1759394400000|2025-10-02 08:40:00|6536.6|6533.8|6545.6|6542.8|6549.9|6546.8|6533.8|6531|1480
1759394700000|2025-10-02 08:45:00|6546.5|6543.7|6541.9|6538.1|6554.3|6551.2|6540.6|6537.8|2695
1759395000000|2025-10-02 08:50:00|6540.6|6537.8|6545.1|6542.3|6547.4|6544.3|6536.6|6533.8|1542
1759395300000|2025-10-02 08:55:00|6544.1|6541.3|6542.9|6539.1|6545.4|6542.3|6538.1|6535.3|701
1759395600000|2025-10-02 09:00:00|6540.8|6538|6540.1|6537.3|6545.9|6542.1|6534.1|6531.3|2143
1759395900000|2025-10-02 09:05:00|6542|6539.2|6536.4|6533.6|6543.1|6540.3|6531.5|6528.7|907
1759396200000|2025-10-02 09:10:00|6536.5|6533.7|6522.8|6520|6536.9|6533.7|6517.6|6514.3|2135
1759396500000|2025-10-02 09:15:00|6521.8|6519|6513.9|6511.1|6523.3|6520|6509.8|6507|2403
1759396800000|2025-10-02 09:20:00|6513.8|6511|6501.1|6497.3|6516.2|6513.1|6499.4|6496.6|3981
1759397100000|2025-10-02 09:25:00|6500.6|6497.8|6504.9|6502.1|6508.5|6505.1|6499.7|6496.9|1413
1759397400000|2025-10-02 09:30:00|6504|6501.2|6509.9|6507.1|6523.4|6519.6|6503.9|6500.6|1786
1759397700000|2025-10-02 09:35:00|6510.9|6508.1|6507.9|6505.1|6511.4|6508.1|6505.9|6503.1|1088
1759398000000|2025-10-02 09:40:00|6509.3|6505.5|6500.1|6497.3|6509.3|6505.6|6499.9|6497.1|4545
1759398300000|2025-10-02 09:45:00|6501.1|6498.3|6482.3|6479.5|6501.6|6498.3|6482.2|6479.4|7187
1759398600000|2025-10-02 09:50:00|6483.1|6480.3|6489|6486.2|6490.4|6486.6|6482|6479.2|2687
1759398900000|2025-10-02 09:55:00|6490.9|6487.1|6494.9|6492.1|6497|6494.2|6480|6477.2|4808
1759399200000|2025-10-02 10:00:00|6494.4|6491.6|6497.9|6495.1|6502.6|6499.8|6488.8|6485.3|2916
1759399500000|2025-10-02 10:05:00|6497.6|6494.8|6506.8|6504|6511.2|6508.4|6496.6|6493.8|4373
1759399800000|2025-10-02 10:10:00|6506.7|6503.9|6507.4|6504.6|6508.6|6505.6|6500.1|6497.2|4223
1759400100000|2025-10-02 10:15:00|6508.8|6505|6505.8|6503|6510|6507.2|6502.2|6499.4|773
1759400400000|2025-10-02 10:20:00|6506.3|6502.5|6502.6|6499.8|6507|6503.2|6500.6|6497.8|938
1759400700000|2025-10-02 10:25:00|6502.9|6499.1|6493.7|6490.9|6502.9|6499.8|6489.3|6485.8|1649
1759401000000|2025-10-02 10:30:00|6493.8|6491|6499.1|6496.3|6502.2|6498.9|6491.7|6488.9|454
1759401300000|2025-10-02 10:35:00|6499.2|6496.4|6509.1|6505.3|6509.8|6506.6|6499.1|6496.3|837
1759401600000|2025-10-02 10:40:00|6508|6505.2|6508.6|6505.8|6512.8|6509.6|6505.5|6502.7|1071
1759401900000|2025-10-02 10:45:00|6507.6|6504.8|6507.5|6504.7|6510.9|6507.5|6506.5|6503.7|908
1759402200000|2025-10-02 10:50:00|6508.5|6506.6|6523.4|6520.6|6527|6523.8|6506.7|6503.9|1454
1759402500000|2025-10-02 10:55:00|6523.1|6520.3|6504.4|6501.6|6525.2|6522.4|6503.5|6500.3|2015
1759402800000|2025-10-02 11:00:00|6504.5|6501.7|6502.8|6500|6507.4|6504|6494.6|6491.8|1206
1759403100000|2025-10-02 11:05:00|6502.9|6500.1|6504.9|6502.1|6509.8|6507|6502.8|6500|534
1759403400000|2025-10-02 11:10:00|6504.8|6502|6511.6|6508.8|6511.7|6508.9|6502.8|6500|2549
1759403700000|2025-10-02 11:15:00|6511.7|6508.9|6501|6497.2|6514.9|6512.1|6499.1|6496.3|646
1759404000000|2025-10-02 11:20:00|6500.6|6497.8|6494.8|6492|6502|6498.8|6492.2|6489.3|679
1759404300000|2025-10-02 11:25:00|6494.7|6491.9|6492.7|6489.9|6499|6495.9|6492.6|6489.7|428
1759404600000|2025-10-02 11:30:00|6492.6|6489.8|6491.7|6488.9|6494|6490.2|6485.6|6482.8|1701
1759404900000|2025-10-02 11:35:00|6492.2|6488.4|6496.7|6493.9|6501.2|6497.4|6489.8|6487|1200
1759405200000|2025-10-02 11:40:00|6494.7|6491.9|6496.2|6492.4|6498.9|6496.1|6493.6|6490.8|643
1759405500000|2025-10-02 11:45:00|6496.1|6492.3|6503.8|6501|6504.3|6501|6494.7|6491.9|1448
1759405800000|2025-10-02 11:50:00|6504.8|6502|6508|6505.2|6510.7|6506.9|6500.9|6497.3|1248
1759406100000|2025-10-02 11:55:00|6508.2|6504.4|6502.3|6499.5|6511.6|6508.3|6502.3|6499|774
1759406400000|2025-10-02 12:00:00|6502.2|6499.4|6497.2|6493.4|6506.2|6503.4|6490.3|6486.5|2121
1759406700000|2025-10-02 12:05:00|6496.3|6494.4|6506.1|6503.3|6507.1|6503.9|6493.3|6490.4|1451
1759407000000|2025-10-02 12:10:00|6505.1|6502.3|6502.1|6499.3|6505.4|6502.3|6499|6496.2|334
1759407300000|2025-10-02 12:15:00|6502.4|6498.6|6499.5|6496.7|6503.6|6500.5|6498.8|6496|546
1759407600000|2025-10-02 12:20:00|6498.5|6495.7|6498.7|6495.9|6502|6498.8|6495.5|6492.7|1236
1759407900000|2025-10-02 12:25:00|6499.6|6496.8|6503.2|6499.4|6505.2|6502|6498.7|6495.9|484
1759408200000|2025-10-02 12:30:00|6501.8|6499|6494.8|6492|6506.2|6502.4|6493.7|6490.9|2102
1759408500000|2025-10-02 12:35:00|6495.3|6491.5|6496.8|6494|6504.2|6500.9|6493.8|6491|1103
1759408800000|2025-10-02 12:40:00|6497.8|6495|6492.7|6489.9|6498.3|6495|6489.8|6487|3791
1759409100000|2025-10-02 12:45:00|6491.8|6489|6497.1|6493.3|6504.2|6500.9|6490.8|6488|2564
1759409400000|2025-10-02 12:50:00|6495.7|6492.9|6494.7|6491.9|6498.5|6495.7|6489.8|6487|1762
1759409700000|2025-10-02 12:55:00|6494.6|6491.8|6498.7|6495.9|6503.2|6499.4|6490.7|6487.9|1455
1759410000000|2025-10-02 13:00:00|6496.8|6494|6470.7|6467.9|6496.8|6494|6463.7|6460.9|5684
1759410300000|2025-10-02 13:05:00|6471.3|6467.5|6472.8|6470|6484.1|6481.3|6469.7|6466.9|3100
1759410600000|2025-10-02 13:10:00|6472.6|6468.8|6484.5|6481.7|6488.3|6484.5|6469.8|6466.5|3125
1759410900000|2025-10-02 13:15:00|6484.9|6481.1|6477.8|6475|6485.3|6481.9|6472.6|6469.8|2009
1759411200000|2025-10-02 13:20:00|6477.7|6474.9|6478.8|6476|6479.8|6477|6474.8|6472|1303
1759411500000|2025-10-02 13:25:00|6479.8|6477|6478.6|6475.8|6482.6|6479.8|6476.9|6474.1|2022
1759411800000|2025-10-02 13:30:00|6479.7|6475.9|6477.2|6474.4|6494.6|6491.6|6476.9|6474.1|2293
1759412100000|2025-10-02 13:35:00|6476.3|6473.5|6487.5|6483.7|6490.5|6487.4|6476.3|6473.5|1972
1759412400000|2025-10-02 13:40:00|6487.2|6484.4|6507.6|6503.8|6513.3|6510.4|6484.2|6481.4|3625
1759412700000|2025-10-02 13:45:00|6507.1|6504.3|6501.7|6498.9|6515.1|6512.3|6494.5|6491.4|1315
1759413000000|2025-10-02 13:50:00|6502.6|6499.8|6512|6509.2|6514.8|6512|6502.6|6499.6|2916
1759413300000|2025-10-02 13:55:00|6511.6|6507.8|6500.1|6497.3|6514.9|6512.1|6497.2|6493.9|1667
1759413600000|2025-10-02 14:00:00|6500.2|6497.4|6508.5|6505.7|6514.4|6510.7|6494.8|6492|3163
1759413900000|2025-10-02 14:05:00|6507.6|6504.8|6493.6|6490.8|6510|6506.7|6491.6|6488.8|3329
1759414200000|2025-10-02 14:10:00|6494.1|6490.3|6510|6507.2|6535.9|6532.9|6492.6|6489.8|6148
1759414500000|2025-10-02 14:15:00|6510.3|6506.5|6491.7|6488.9|6510.3|6507.2|6489.5|6486.7|2030
1759414800000|2025-10-02 14:20:00|6492.7|6489.9|6482.7|6479.9|6494.1|6490.8|6473.7|6470.9|3000
1759415100000|2025-10-02 14:25:00|6481.7|6478.9|6475.7|6472.9|6488.2|6484.9|6473.8|6471|3335
1759415400000|2025-10-02 14:30:00|6477.2|6473.4|6466.8|6463|6480.6|6477.5|6460.9|6458.1|2955
1759415700000|2025-10-02 14:35:00|6468.4|6464.6|6457.7|6453.9|6468.4|6465.1|6456|6453.2|5413
1759416000000|2025-10-02 14:40:00|6456.4|6453.6|6458.5|6455.7|6464.6|6461.8|6453.7|6450.9|4261
1759416300000|2025-10-02 14:45:00|6458.4|6455.6|6456.9|6454.1|6460.8|6457|6454.8|6452|2819
1759416600000|2025-10-02 14:50:00|6456.8|6454|6451.6|6448.8|6459|6455.9|6451.6|6448.8|2023
1759416900000|2025-10-02 14:55:00|6451.7|6448.9|6454.8|6452|6456.1|6452.9|6449.1|6446.3|3164
1759417200000|2025-10-02 15:00:00|6455.3|6451.5|6455.6|6452.8|6460.9|6457.7|6449.8|6447|4618
1759417500000|2025-10-02 15:05:00|6455.7|6452.9|6457.9|6455.1|6462.2|6459|6450.2|6447.4|2263
1759417800000|2025-10-02 15:10:00|6457.8|6455|6457.8|6455|6460.3|6457.1|6451.9|6449.1|3255
1759418100000|2025-10-02 15:15:00|6457.9|6455.1|6463.5|6460.7|6464.3|6460.9|6454.7|6451.9|2157
1759418400000|2025-10-02 15:20:00|6463.9|6460.1|6457.1|6453.3|6463.9|6460.1|6450.8|6448|2740
1759418700000|2025-10-02 15:25:00|6456.7|6453.9|6445.6|6442.8|6460|6456.7|6440.6|6437.8|4487
1759419000000|2025-10-02 15:30:00|6445.7|6442.9|6441.3|6438.5|6446.6|6443.8|6434.4|6431.6|5020
1759419300000|2025-10-02 15:35:00|6440.4|6437.6|6433.7|6430.9|6444|6440.8|6423.6|6420.8|5477
1759419600000|2025-10-02 15:40:00|6433.8|6431|6429.8|6427|6440.4|6436.6|6426.8|6424|2927
1759419900000|2025-10-02 15:45:00|6429.9|6427.1|6439.5|6436.7|6442.3|6439|6429.7|6426.9|1891
1759420200000|2025-10-02 15:50:00|6439.1|6435.3|6443.1|6439.3|6443.2|6439.9|6434.6|6431.8|2963
1759420500000|2025-10-02 15:55:00|6442.6|6439.8|6435.5|6432.7|6443.2|6439.9|6428.6|6425.8|1599
1759420800000|2025-10-02 16:00:00|6436.5|6433.7|6434.2|6430.4|6441.2|6437.9|6432.8|6430|2370
1759421100000|2025-10-02 16:05:00|6433.7|6430.9|6432.7|6429.9|6438.2|6434.4|6430.7|6427.9|1489
1759421400000|2025-10-02 16:10:00|6432.6|6429.8|6422.8|6420|6433.6|6429.9|6421.9|6419.1|2100
1759421700000|2025-10-02 16:15:00|6421.9|6419.1|6410.5|6406.7|6422.4|6419.1|6402.9|6400.1|8403
1759422000000|2025-10-02 16:20:00|6409.1|6406.3|6407|6404.2|6412.6|6409.3|6406|6403.2|5044
1759422300000|2025-10-02 16:25:00|6405.3|6402.5|6401.9|6399.1|6408.5|6405.1|6400.8|6398|3062
1759422600000|2025-10-02 16:30:00|6402|6399.2|6405|6402.2|6405.5|6402.2|6400|6397.2|2733
1759422900000|2025-10-02 16:35:00|6406.1|6403.3|6417.6|6414.8|6419|6415.8|6406.1|6403.3|1588
1759423200000|2025-10-02 16:40:00|6416.6|6413.8|6416.3|6413.5|6422.9|6419.7|6413.9|6410.8|1850
1759423500000|2025-10-02 16:45:00|6416.2|6413.4|6414.4|6411.6|6419.3|6416.5|6414|6410.9|1280
1759423800000|2025-10-02 16:50:00|6414.3|6411.5|6414.7|6411.9|6420.9|6418.1|6414.2|6411.1|1169
1759424100000|2025-10-02 16:55:00|6414.8|6412|6418.2|6414.4|6419.3|6416|6412.7|6409.9|732
1759424400000|2025-10-02 17:00:00|6416.8|6414|6413.6|6410.8|6418.9|6415.7|6411.6|6408.8|1245
1759424700000|2025-10-02 17:05:00|6414.5|6411.7|6418.5|6415.7|6419.5|6416.7|6413.6|6410.8|2640
1759425000000|2025-10-02 17:10:00|6418.4|6415.6|6415.4|6412.6|6420|6416.7|6413|6410.2|909
1759425300000|2025-10-02 17:15:00|6416.3|6413.5|6418.8|6416|6423|6420.2|6415.4|6412.6|1614
1759425600000|2025-10-02 17:20:00|6418.7|6414.9|6417|6414.2|6421.8|6419|6416.1|6413.3|1918
1759425900000|2025-10-02 17:25:00|6417.1|6414.3|6418.4|6415.6|6420.7|6416.9|6413.5|6410.7|1651
1759426200000|2025-10-02 17:30:00|6418.3|6415.5|6419.5|6416.7|6421.8|6418.6|6416.5|6413.7|1429
1759426500000|2025-10-02 17:35:00|6419.4|6416.6|6416.5|6413.7|6421.9|6418.6|6416.5|6413.7|797
1759426800000|2025-10-02 17:40:00|6416.6|6413.8|6410.6|6407.8|6418.7|6415.6|6409.1|6405.8|1160
1759427100000|2025-10-02 17:45:00|6410.7|6407.9|6406.7|6403.9|6410.8|6407.9|6405.6|6402.8|1554
1759427400000|2025-10-02 17:50:00|6409.1|6405.3|6404.6|6401.8|6411|6407.2|6404.6|6401.8|2338
1759427700000|2025-10-02 17:55:00|6405.6|6402.8|6403.6|6400.8|6409|6405.7|6402.6|6399.8|1949
1759428000000|2025-10-02 18:00:00|6404.6|6401.8|6411.5|6408.7|6412|6408.7|6401.7|6398.9|1200
1759428300000|2025-10-02 18:05:00|6412.4|6409.6|6411.7|6408.9|6417|6413.7|6409.5|6406.7|694
1759428600000|2025-10-02 18:10:00|6412.6|6409.8|6413.5|6410.7|6415.1|6411.7|6409.5|6406.7|744
1759428900000|2025-10-02 18:15:00|6414.5|6411.7|6418.4|6415.6|6419.9|6416.6|6413.5|6410.7|3332
1759429200000|2025-10-02 18:20:00|6420.9|6417.1|6416.6|6413.8|6420.9|6417.5|6415.6|6412.8|2142
1759429500000|2025-10-02 18:25:00|6416.7|6413.9|6410.1|6407.3|6420|6417|6405.2|6402.4|9577
1759429800000|2025-10-02 18:30:00|6410.2|6407.4|6413.5|6410.7|6421.2|6417.7|6410.2|6407.4|1564
1759430100000|2025-10-02 18:35:00|6414.5|6411.7|6410.7|6407.9|6414.6|6411.8|6410.7|6407.9|1616
1759430400000|2025-10-02 18:40:00|6411.1|6407.3|6413.2|6410.4|6415.5|6411.7|6405.8|6403|571
1759430700000|2025-10-02 18:45:00|6413.1|6410.3|6414.2|6411.4|6415.4|6411.6|6412|6409.2|258
1759431000000|2025-10-02 18:50:00|6413.2|6410.4|6413.2|6410.4|6415.7|6412.4|6412.2|6409.4|162
1759431300000|2025-10-02 18:55:00|6412.3|6409.5|6413.4|6410.6|6414.8|6411.5|6412.3|6409.5|458
1759431600000|2025-10-02 19:00:00|6414.8|6411|6415.5|6412.7|6415.9|6412.7|6412.4|6409.6|177
1759431900000|2025-10-02 19:05:00|6415.4|6412.6|6416.4|6413.6|6417.8|6414|6414.3|6411.1|198
1759432200000|2025-10-02 19:10:00|6416.3|6413.5|6417.7|6413.9|6417.8|6414.4|6415.3|6412|235
1759432500000|2025-10-02 19:15:00|6416.3|6413.5|6416.3|6413.5|6418.7|6415.4|6416.2|6413|92
1759432800000|2025-10-02 19:20:00|6416.4|6413.6|6414.4|6411.6|6418.8|6415|6414.4|6411.6|158
1759433100000|2025-10-02 19:25:00|6415.4|6412.6|6415.7|6411.9|6416.8|6413.6|6414.3|6411.5|119
1759433400000|2025-10-02 19:30:00|6415.2|6412.4|6419.7|6415.9|6419.9|6415.9|6415.2|6411.8|333
1759433700000|2025-10-02 19:35:00|6419.2|6416.4|6419.8|6416|6420.4|6416.6|6416.3|6413.5|231
1759434000000|2025-10-02 19:40:00|6418.4|6415.6|6417.3|6414.5|6419.8|6416|6416.4|6413.6|207
1759434300000|2025-10-02 19:45:00|6417.9|6414.1|6420.3|6417.5|6421.9|6418.5|6416.3|6413.5|121
1759434600000|2025-10-02 19:50:00|6420.4|6417.6|6424.7|6420.9|6425.8|6422.5|6420.3|6417.5|378
1759434900000|2025-10-02 19:55:00|6423.3|6420.5|6422.4|6419.6|6426.7|6423.4|6421.8|6418.5|278
1759435200000|2025-10-02 20:00:00|6423.1|6419.3|6430.5|6427.7|6430.5|6427.7|6423.1|6419.3|201
1759435500000|2025-10-02 20:05:00|6431.6|6427.8|6433.7|6430.9|6435.2|6432.3|6429.6|6426.8|290
1759435800000|2025-10-02 20:10:00|6433.8|6431|6429.8|6427|6434.7|6431.9|6429.5|6426.7|402
1759436100000|2025-10-02 20:15:00|6428.9|6426.1|6432.8|6429|6434.1|6430.9|6428.8|6426|175
1759436400000|2025-10-02 20:20:00|6431.6|6428.8|6433.8|6431|6435.1|6431.3|6431.6|6428.8|96
1759436700000|2025-10-02 20:25:00|6433.5|6430.7|6435.3|6432.5|6436|6433.2|6432.9|6430.1|319
1759437000000|2025-10-02 20:30:00|6435.5|6432.7|6434.5|6431.7|6436.8|6433.7|6433.6|6430.7|40
1759437300000|2025-10-02 20:35:00|6434.6|6431.8|6431.8|6428|6435.8|6432.1|6430.9|6427.6|76
1759437600000|2025-10-02 20:40:00|6431.3|6427.5|6430.8|6427|6431.3|6428.4|6429.8|6426|85
1759437900000|2025-10-02 20:45:00|6430.9|6428|6429.4|6425.6|6430.9|6428.1|6428.9|6425.6|77
1759438200000|2025-10-02 20:50:00|6429.3|6425.5|6425.1|6422.3|6430.3|6426.5|6419.2|6415.6|548
1759438500000|2025-10-02 20:55:00|6426.5|6422.7|6429.2|6425.4|6429.2|6426.1|6425.1|6422.3|181
1759438800000|2025-10-02 21:00:00|6427.9|6425.1|6429.7|6425.9|6429.7|6425.9|6427.9|6424.4|69
1759439100000|2025-10-02 21:05:00|6426.5|6422.7|6426|6422.2|6426.5|6422.7|6426|6422.2|0
1759439400000|2025-10-02 21:10:00|6426.1|6422.3|6426.6|6422.8|6426.6|6422.8|6426.1|6422.3|1
1759439700000|2025-10-02 21:15:00|6427.5|6423.7|6428.5|6425.7|6429|6425.7|6426.6|6421.2|41
1759440000000|2025-10-02 21:20:00|||||||||21
1759440300000|2025-10-02 21:25:00|||||||||7
1759440600000|2025-10-02 21:30:00|||||||||10
1759441200000|2025-10-02 21:40:00|||||||||4
1759442100000|2025-10-02 21:55:00|||||||||9
1759449600000|2025-10-03 00:00:00|6432.4|6424.6|6422.3|6418.5|6432.4|6426.6|6421.7|6418.4|358
1759449900000|2025-10-03 00:05:00|6422.7|6419.9|6426.2|6422.4|6426.7|6423.9|6421.2|6417.4|178
1759450200000|2025-10-03 00:10:00|6424.7|6421.9|6424.2|6420.4|6425.7|6422.9|6422.7|6419.4|229
1759450500000|2025-10-03 00:15:00|6424.7|6421.9|6424.6|6421.8|6427.6|6424.8|6422.7|6419.4|262
1759450800000|2025-10-03 00:20:00|6424.2|6420.4|6421.8|6419|6427.2|6424|6420.8|6418|137
1759451100000|2025-10-03 00:25:00|6422.2|6418.4|6418.8|6416|6422.8|6420|6418.7|6415.4|90
1759451400000|2025-10-03 00:30:00|6418.7|6415.9|6420|6417.2|6420|6417.2|6417.8|6414.5|57
1759451700000|2025-10-03 00:35:00|6419.7|6415.9|6420.1|6417.3|6420.4|6417.6|6419.7|6415.9|29
1759452000000|2025-10-03 00:40:00|6420.2|6417.4|6419.2|6416.4|6421.1|6418.3|6419.2|6416|49
1759452300000|2025-10-03 00:45:00|6418.8|6415|6419.8|6416|6421.1|6418.3|6418.8|6415|246
1759452600000|2025-10-03 00:50:00|6420.1|6417.3|6421.8|6419|6423|6420.2|6420.1|6417.3|104
1759452900000|2025-10-03 00:55:00|6421.4|6417.6|6422.3|6418.5|6422.7|6419.9|6420.8|6417.5|145
1759453200000|2025-10-03 01:00:00|6422.6|6419.8|6435.7|6432.9|6438.7|6435.9|6422.6|6419.8|800
1759453500000|2025-10-03 01:05:00|6435.8|6433|6438.5|6435.7|6438.6|6435.8|6434.8|6431.5|128
1759453800000|2025-10-03 01:10:00|6438.6|6435.8|6439.4|6435.6|6439.7|6436.9|6436.6|6433.4|155
1759454100000|2025-10-03 01:15:00|6439.7|6436.9|6437.3|6433.5|6440.8|6438|6436.3|6432.5|209
1759454400000|2025-10-03 01:20:00|6436.8|6434|6435.4|6431.6|6436.8|6434|6431.7|6428.4|186
1759454700000|2025-10-03 01:25:00|6434.8|6432|6430.7|6427.9|6434.8|6432|6430.3|6426.5|120
1759455000000|2025-10-03 01:30:00|6431.2|6427.4|6430.2|6426.4|6432.3|6428.9|6427.6|6424.8|112
1759455300000|2025-10-03 01:35:00|6429.7|6426.9|6431.6|6427.8|6431.6|6428.2|6429|6425.9|33
1759455600000|2025-10-03 01:40:00|6431.9|6429.1|6435.2|6431.4|6435.3|6432.5|6431.9|6428.8|36
1759455900000|2025-10-03 01:45:00|6435.3|6432.5|6436.8|6433|6438.6|6435.5|6433.9|6430.7|191
1759456200000|2025-10-03 01:50:00|6436|6433.2|6434.8|6431|6436.1|6433.3|6433.1|6429.5|64
1759456500000|2025-10-03 01:55:00|6434.1|6431.3|6432.8|6429|6435|6432.2|6432.1|6428.9|40
1759456800000|2025-10-03 02:00:00|6432.1|6429.3|6431.8|6428|6432.3|6429.5|6430.2|6426.4|56
1759457100000|2025-10-03 02:05:00|6431.7|6428.9|6432.8|6429|6432.8|6429.9|6429.9|6427|56
1759457400000|2025-10-03 02:10:00|6432.7|6429.9|6431.9|6429.1|6434.8|6432|6431.9|6429|80
1759457700000|2025-10-03 02:15:00|6432.8|6429|6433.3|6429.5|6433.9|6431|6430.2|6427.4|87
1759458000000|2025-10-03 02:20:00|6433.1|6430.3|6432.2|6428.4|6433.3|6430.3|6431.2|6428.4|73
1759458300000|2025-10-03 02:25:00|6431.2|6428.3|6429.4|6426.6|6431.9|6428.8|6429.4|6426.6|45
1759458600000|2025-10-03 02:30:00|6429.3|6426.5|6431.3|6428.5|6431.5|6428.5|6429.3|6426.5|40
1759458900000|2025-10-03 02:35:00|6431.6|6427.8|6429.6|6426.8|6431.6|6428.5|6429.6|6426.8|43
1759459200000|2025-10-03 02:40:00|6430.8|6427|6431|6428.2|6432.6|6429.2|6430|6427|65
1759459500000|2025-10-03 02:45:00|6430.2|6427.4|6431.7|6428.9|6432.4|6429.1|6428|6425.2|88
1759459800000|2025-10-03 02:50:00|6430.8|6428|6430.4|6427.6|6430.8|6428|6429.3|6426.5|67
1759460100000|2025-10-03 02:55:00|6431.3|6428.5|6432.3|6429.5|6435.5|6432.5|6431.3|6428.5|116
1759460400000|2025-10-03 03:00:00|6432.5|6428.7|6439|6435.2|6439.1|6435.9|6431.4|6428.6|162
1759460700000|2025-10-03 03:05:00|6438.7|6435.9|6444.8|6442|6445.2|6442|6437.7|6434.9|579
1759461000000|2025-10-03 03:10:00|6445.2|6441.4|6443|6440.2|6445.3|6442.1|6442.9|6440.1|118
1759461300000|2025-10-03 03:15:00|6441.9|6439.1|6438.6|6434.8|6442.4|6439.2|6438|6434.8|102
1759461600000|2025-10-03 03:20:00|6437.1|6434.3|6440.6|6436.8|6442|6439.2|6437.1|6434.3|68
1759461900000|2025-10-03 03:25:00|6440|6437.2|6441.1|6438.3|6441.6|6438.3|6440|6437.2|52
1759462200000|2025-10-03 03:30:00|6442.5|6438.7|6446.2|6443.4|6448.5|6445.2|6442|6438.7|205
1759462500000|2025-10-03 03:35:00|6446|6443.2|6448.1|6445.3|6449|6446.2|6445|6442.2|22
1759462800000|2025-10-03 03:40:00|6448|6445.2|6446.4|6442.6|6448.5|6445.2|6445|6442.2|742
1759463100000|2025-10-03 03:45:00|6446.3|6442.5|6444.7|6441.9|6446.4|6443.1|6443.7|6440.9|35
1759463400000|2025-10-03 03:50:00|6444.8|6442|6444.7|6440.9|6449.2|6446|6444.4|6440.9|284
1759463700000|2025-10-03 03:55:00|6443.5|6440.7|6444.8|6441|6444.8|6441.7|6443.4|6440.6|60
1759464000000|2025-10-03 04:00:00|6443.5|6440.7|6445.7|6441.9|6445.8|6442.7|6441.5|6438.7|60
1759464300000|2025-10-03 04:05:00|6445.8|6442|6446|6443.2|6446.7|6443.2|6445|6441.4|22
1759464600000|2025-10-03 04:10:00|6445.6|6442.8|6443.4|6440.6|6445.6|6442.8|6443.4|6440.2|36
1759464900000|2025-10-03 04:15:00|6443.9|6440.1|6443.9|6441.1|6444.5|6441.7|6443.4|6440.1|17
1759465200000|2025-10-03 04:20:00|6443.5|6440.7|6444.4|6441.6|6445.4|6442.6|6443.4|6440.2|17
1759465500000|2025-10-03 04:25:00|6445|6441.2|6445.4|6442.6|6445.4|6442.6|6443|6439.2|64
1759465800000|2025-10-03 04:30:00|6446.3|6443.5|6446.5|6443.7|6447.5|6444.7|6445.4|6442.1|66
1759466100000|2025-10-03 04:35:00|6446.1|6442.3|6445.4|6442.6|6446.5|6443.7|6445.4|6442.3|53
1759466400000|2025-10-03 04:40:00|6444.4|6441.6|6445.4|6442.6|6445.4|6442.6|6442.5|6439.7|90
1759466700000|2025-10-03 04:45:00|6445.3|6442.5|6445.9|6442.1|6445.9|6442.6|6444.4|6441.1|23
1759467000000|2025-10-03 04:50:00|6445.4|6442.6|6445.6|6442.8|6445.7|6442.9|6444.2|6440.4|41
1759467300000|2025-10-03 04:55:00|6445.7|6442.9|6450.1|6447.3|6450.6|6447.8|6445.7|6442.5|244
1759467600000|2025-10-03 05:00:00|6449.1|6446.3|6448.2|6445.4|6449.8|6446.4|6448.1|6444.6|61
1759467900000|2025-10-03 05:05:00|6449.4|6445.6|6454.5|6451.7|6456.2|6453|6448.2|6445.2|262
1759468200000|2025-10-03 05:10:00|6455.7|6451.9|6455.2|6452.4|6456.4|6453.4|6452.3|6449.5|131
1759468500000|2025-10-03 05:15:00|6456.5|6452.7|6456|6452.2|6456.5|6452.7|6451.6|6448.3|103
1759468800000|2025-10-03 05:20:00|6455.2|6452.4|6456.9|6453.1|6457|6454.2|6454.3|6451.1|86
1759469100000|2025-10-03 05:25:00|6456.8|6453|6459.7|6456.9|6461.1|6458.3|6456.5|6453|276
1759469400000|2025-10-03 05:30:00|6460.5|6457.7|6458.6|6455.8|6461|6458.2|6455.7|6452.7|186
1759469700000|2025-10-03 05:35:00|6458.5|6455.7|6457.8|6454|6459.5|6456.7|6457.2|6454|69
1759470000000|2025-10-03 05:40:00|6457.7|6453.9|6454.4|6451.6|6457.8|6454.5|6452.8|6449|60
1759470300000|2025-10-03 05:45:00|6453.9|6450.1|6453.3|6450.5|6454.4|6451.6|6451.3|6448.5|117
1759470600000|2025-10-03 05:50:00|6453.7|6449.9|6455.8|6452|6458.3|6455.5|6453.3|6449.9|412
1759470900000|2025-10-03 05:55:00|6455.3|6452.5|6460.6|6457.8|6461.9|6458.8|6455.3|6451.5|255
1759471200000|2025-10-03 06:00:00|6460.5|6457.7|6462.6|6459.8|6462.6|6459.8|6456.5|6453.3|491
1759471500000|2025-10-03 06:05:00|6463.5|6460.7|6469.4|6466.6|6469.4|6466.6|6461.9|6458.1|545
1759471800000|2025-10-03 06:10:00|6469.3|6466.5|6465.6|6462.8|6469.3|6466.5|6464|6461.2|289
1759472100000|2025-10-03 06:15:00|6465.7|6462.9|6468.2|6464.4|6471.1|6468.3|6463.7|6460.7|466
1759472400000|2025-10-03 06:20:00|6468.6|6465.4|6466.5|6463.7|6468.6|6465.4|6460.7|6457.9|295
1759472700000|2025-10-03 06:25:00|6467.1|6463.3|6460.6|6456.8|6467.4|6464.6|6460.2|6456.7|371
1759473000000|2025-10-03 06:30:00|6460.1|6457.3|6457|6453.2|6462.2|6459.4|6454.1|6450.8|713
1759473300000|2025-10-03 06:35:00|6456.3|6453.5|6468.5|6465.7|6469.1|6465.7|6456.3|6453.2|462
1759473600000|2025-10-03 06:40:00|6468.4|6465.6|6478.5|6475.7|6478.8|6475.7|6468.3|6465.1|1692
1759473900000|2025-10-03 06:45:00|6477.7|6474.9|6472.2|6469.4|6477.7|6474.9|6468.6|6465.6|849
1759474200000|2025-10-03 06:50:00|6471.9|6468.1|6469.9|6467.1|6473|6470.2|6467|6463.7|846
1759474500000|2025-10-03 06:55:00|6470.7|6467.9|6468.8|6466|6472.5|6469.2|6466.9|6464.1|312
1759474800000|2025-10-03 07:00:00|6468.9|6466.1|6469.7|6466.9|6474.6|6471.8|6464.9|6461.5|1008
1759475100000|2025-10-03 07:05:00|6469.8|6467|6468.8|6466|6470.6|6467.8|6465.7|6462.5|1020
1759475400000|2025-10-03 07:10:00|6469.7|6466.9|6476.9|6473.1|6480.6|6477.8|6468.7|6465.9|1011
1759475700000|2025-10-03 07:15:00|6477.2|6474.4|6467.9|6465.1|6478.2|6475.4|6466.1|6463.3|745
1759476000000|2025-10-03 07:20:00|6467.8|6465|6462.3|6458.5|6467.8|6465|6456.9|6453.7|1090
1759476300000|2025-10-03 07:25:00|6462.8|6460|6454.9|6452.1|6462.9|6460.1|6452.4|6448.6|932
1759476600000|2025-10-03 07:30:00|6455.8|6453|6457.1|6454.3|6459.8|6457|6453.9|6450.9|1151
1759476900000|2025-10-03 07:35:00|6457|6454.2|6459.6|6456.8|6460.4|6457.6|6450.6|6447.6|1073
1759477200000|2025-10-03 07:40:00|6459.5|6456.7|6465.4|6462.6|6468.9|6466.1|6459.5|6456.6|1410
1759477500000|2025-10-03 07:45:00|6464.5|6461.7|6463.1|6460.3|6469.1|6466.3|6460.2|6457|625
1759477800000|2025-10-03 07:50:00|6463|6460.2|6455.7|6452.9|6463|6460.2|6452.1|6449.3|1076
1759478100000|2025-10-03 07:55:00|6455.5|6452.7|6452.9|6450.1|6458.8|6456|6451.9|6448.1|936
1759478400000|2025-10-03 08:00:00|6453|6450.2|6458.5|6454.7|6460|6457.2|6453|6450.2|948
1759478700000|2025-10-03 08:05:00|6458.6|6455.8|6469.2|6465.4|6472.4|6469.2|6458.5|6454.7|1296
1759479000000|2025-10-03 08:10:00|6467.9|6465.1|6463.8|6461|6471.8|6469|6463.8|6461|814
1759479300000|2025-10-03 08:15:00|6463.9|6461.1|6458|6455.2|6464.2|6461.4|6450.7|6447.8|831
1759479600000|2025-10-03 08:20:00|6458.1|6455.3|6452.5|6449.7|6460.2|6456.4|6447.8|6445|3511
1759479900000|2025-10-03 08:25:00|6453.5|6450.6|6461.1|6458.3|6461.5|6458.4|6451|6448.2|4498
1759480200000|2025-10-03 08:30:00|6462.1|6459.3|6474|6470.2|6474|6470.9|6458.2|6455.4|4129
1759480500000|2025-10-03 08:35:00|6473.7|6470.9|6487|6484.2|6489.8|6486|6468.4|6465.6|2757
1759480800000|2025-10-03 08:40:00|6487.1|6484.3|6486.5|6483.7|6491.5|6488.7|6482.7|6479.3|1568
1759481100000|2025-10-03 08:45:00|6486.6|6483.8|6488.7|6485.9|6491.2|6488|6483.5|6479.7|2159
1759481400000|2025-10-03 08:50:00|6488.6|6485.8|6489.4|6486.6|6490.2|6487.4|6484.3|6481.3|838
1759481700000|2025-10-03 08:55:00|6488.6|6485.8|6493.6|6490.8|6494.7|6491.9|6487.5|6484.7|2274
1759482000000|2025-10-03 09:00:00|6493.7|6490.9|6486.7|6483.9|6498.2|6494.7|6485.7|6481.9|1779
1759482300000|2025-10-03 09:05:00|6485.9|6483.1|6477.1|6474.3|6488.4|6485.1|6475.2|6472.3|1730
1759482600000|2025-10-03 09:10:00|6476|6473.2|6479.8|6477|6480.8|6477.3|6474.2|6471.4|1040
1759482900000|2025-10-03 09:15:00|6480.8|6478|6480.5|6477.7|6484.1|6481|6479.5|6476.7|828
1759483200000|2025-10-03 09:20:00|6480.4|6477.6|6479.3|6476.5|6480.5|6477.7|6468.3|6465.5|1420
1759483500000|2025-10-03 09:25:00|6478.8|6476|6474.2|6471.4|6481.2|6478.1|6463.8|6460.5|903
1759483800000|2025-10-03 09:30:00|6474.3|6471.5|6471.6|6467.8|6478|6475.2|6465|6461.8|1340
1759484100000|2025-10-03 09:35:00|6471.4|6468.6|6470.4|6467.6|6475.3|6471.5|6467.8|6465|572
1759484400000|2025-10-03 09:40:00|6471.3|6468.5|6460.2|6457.4|6471.8|6468.5|6459.2|6456.4|984
1759484700000|2025-10-03 09:45:00|6460.7|6456.9|6448.4|6445.6|6462.8|6459.5|6448.3|6445.5|1428
1759485000000|2025-10-03 09:50:00|6448.3|6445.5|6437|6434.2|6448.4|6445.6|6435.6|6432.6|2427
1759485300000|2025-10-03 09:55:00|6436.7|6433.9|6443.7|6440.9|6444.4|6441.3|6436.1|6432.3|493
1759485600000|2025-10-03 10:00:00|6443.8|6441|6443.5|6440.7|6445|6441.2|6435.3|6432.5|782
1759485900000|2025-10-03 10:05:00|6443.8|6441|6444.5|6440.7|6456.4|6452.6|6440.4|6437.6|2250
1759486200000|2025-10-03 10:10:00|6444.6|6441.8|6447|6444.2|6457.3|6454.5|6444.6|6441.7|830
1759486500000|2025-10-03 10:15:00|6446.9|6444.1|6442.8|6440|6456.8|6454|6442.8|6440|782
1759486800000|2025-10-03 10:20:00|6442.9|6440.1|6448.5|6444.7|6448.5|6445.3|6441.8|6438.7|508
1759487100000|2025-10-03 10:25:00|6448.1|6445.3|6451.3|6448.5|6453.7|6450.7|6447.1|6444.3|425
1759487400000|2025-10-03 10:30:00|6452.6|6448.8|6445.5|6442.7|6452.6|6448.8|6444.2|6441.4|265
1759487700000|2025-10-03 10:35:00|6445.4|6442.6|6443.1|6440.3|6448|6444.7|6443.1|6439.7|421
1759488000000|2025-10-03 10:40:00|6442.3|6439.5|6439.1|6436.3|6442.5|6439.5|6436.2|6433.4|324
1759488300000|2025-10-03 10:45:00|6440.3|6436.5|6439.4|6436.6|6443.2|6440.4|6438.5|6435.4|311
1759488600000|2025-10-03 10:50:00|6439.5|6436.7|6436.8|6434|6439.8|6437|6429.7|6425.9|1468
1759488900000|2025-10-03 10:55:00|6436.6|6432.8|6436.2|6432.4|6440.2|6437.1|6433.9|6430.2|1236
1759489200000|2025-10-03 11:00:00|6437|6434.2|6442.6|6439.8|6447.1|6443.8|6432|6429.2|1239
1759489500000|2025-10-03 11:05:00|6443.5|6440.7|6444.6|6441.8|6447.6|6443.8|6440.6|6437.8|497
1759489800000|2025-10-03 11:10:00|6449.4|6446.6|6446.2|6442.4|6457.2|6454.1|6443.6|6440.4|1371
1759490100000|2025-10-03 11:15:00|6445.5|6442.7|6445.9|6443.1|6449.2|6445.7|6445.5|6442|375
1759490400000|2025-10-03 11:20:00|6445.8|6442|6445.8|6442|6449.8|6446.7|6443.9|6440.9|509
1759490700000|2025-10-03 11:25:00|6444.6|6441.8|6444.6|6441.8|6447.7|6443.9|6442.3|6439.2|534
1759491000000|2025-10-03 11:30:00|6442.6|6439.8|6436.8|6434|6443.4|6440.4|6432.5|6429.7|884
1759491300000|2025-10-03 11:35:00|6436.9|6434.1|6433.5|6430.7|6438.8|6435.5|6431.4|6428.2|814
1759491600000|2025-10-03 11:40:00|6432.5|6429.7|6427.5|6423.7|6435.5|6432.3|6426.4|6423.6|868
1759491900000|2025-10-03 11:45:00|6427.4|6424.6|6430.9|6428.1|6433|6430.2|6426.3|6423.2|498
1759492200000|2025-10-03 11:50:00|6431.7|6428.9|6434.1|6431.3|6437.1|6433.9|6430.4|6427.3|576
1759492500000|2025-10-03 11:55:00|6435.1|6432.3|6432.8|6430|6437|6434|6430.7|6427.9|909
1759492800000|2025-10-03 12:00:00|6431.9|6429.1|6433.4|6430.6|6433.4|6430.6|6423.2|6420.2|725
1759493100000|2025-10-03 12:05:00|6432.5|6429.7|6432.2|6429.4|6434.6|6431.4|6427.4|6424.6|1041
1759493400000|2025-10-03 12:10:00|6431.2|6428.4|6428.3|6424.5|6434.5|6431.4|6428.3|6424.5|786
1759493700000|2025-10-03 12:15:00|6427.4|6424.6|6430.1|6427.3|6435.5|6432.3|6426.3|6423.5|622
1759494000000|2025-10-03 12:20:00|6430.5|6426.7|6442.3|6439.5|6445.3|6442.5|6428.9|6426.1|1179
1759494300000|2025-10-03 12:25:00|6443.8|6440|6434.6|6431.8|6444.6|6441.5|6434.5|6431.7|685
1759494600000|2025-10-03 12:30:00|6433.9|6430.1|6432.4|6428.6|6433.9|6430.8|6417.7|6414.7|1710
1759494900000|2025-10-03 12:35:00|6432.1|6429.3|6429.6|6426.8|6436.8|6433.8|6425.7|6422.9|817
1759495200000|2025-10-03 12:40:00|6429.5|6426.7|6429.5|6426.7|6433.3|6429.7|6425.2|6422|681
1759495500000|2025-10-03 12:45:00|6429.4|6426.6|6435.2|6432.4|6435.6|6432.8|6428.5|6425.4|882
1759495800000|2025-10-03 12:50:00|6435.3|6432.5|6433.3|6430.5|6435.3|6432.5|6431.1|6428|772
1759496100000|2025-10-03 12:55:00|6433.2|6430.4|6447.8|6445|6448.9|6446.1|6431.9|6428.1|1007
1759496400000|2025-10-03 13:00:00|6447.9|6445.1|6436.2|6433.4|6447.9|6445.1|6430.8|6428|2738
1759496700000|2025-10-03 13:05:00|6435.3|6432.5|6437|6434.2|6443.8|6441|6432.2|6429.4|2783
1759497000000|2025-10-03 13:10:00|6436.2|6433.4|6443.7|6440.9|6446.4|6443.2|6433|6429.5|791
1759497300000|2025-10-03 13:15:00|6444.9|6441.1|6445.4|6442.6|6454.4|6451.6|6442.1|6438.3|2333
1759497600000|2025-10-03 13:20:00|6446|6442.2|6440.1|6437.3|6454.8|6451.6|6439.4|6436.3|1280
1759497900000|2025-10-03 13:25:00|6440.9|6437.1|6440.8|6438|6445|6441.2|6432.6|6429.1|1189
1759498200000|2025-10-03 13:30:00|6441.6|6438.8|6447.9|6445.1|6460.1|6457.3|6438.8|6436|4519
1759498500000|2025-10-03 13:35:00|6447.8|6445|6448|6445.2|6450.6|6447.3|6441.1|6438.3|1996
1759498800000|2025-10-03 13:40:00|6448.4|6444.6|6445|6441.2|6451.9|6449|6443.9|6441|1071
1759499100000|2025-10-03 13:45:00|6444.9|6441.1|6447.2|6444.4|6447.2|6444.4|6433.4|6430.6|1322
1759499400000|2025-10-03 13:50:00|6449.2|6446.4|6446.6|6443.8|6454.5|6451.7|6443.6|6440.8|1073
1759499700000|2025-10-03 13:55:00|6447.7|6443.9|6448.1|6445.3|6449.1|6445.8|6439.6|6436.8|1354
1759500000000|2025-10-03 14:00:00|6448.3|6444.5|6434.9|6432.1|6448.3|6444.9|6432.6|6429.8|2367
1759500300000|2025-10-03 14:05:00|6435.9|6433.1|6443.7|6440.9|6444.2|6441.1|6434.7|6431.8|1606
1759500600000|2025-10-03 14:10:00|6443.9|6441.1|6459.9|6456.1|6463.8|6460.9|6443.9|6441.1|4302
1759500900000|2025-10-03 14:15:00|6459.8|6457|6467.2|6464.4|6470.3|6466.7|6457.1|6454.2|2849
1759501200000|2025-10-03 14:20:00|6468|6465.2|6464.3|6461.5|6472.4|6469.6|6459.4|6456.6|1524
1759501500000|2025-10-03 14:25:00|6463.9|6460.1|6466.8|6463|6479.1|6476.3|6463.9|6460.1|3159
1759501800000|2025-10-03 14:30:00|6466.3|6463.5|6465.9|6463.1|6469.6|6466.8|6460.6|6456.8|1516
1759502100000|2025-10-03 14:35:00|6465.7|6461.9|6456.9|6454.1|6470|6467.2|6451.9|6448.4|1799
1759502400000|2025-10-03 14:40:00|6457|6454.2|6458.7|6455.9|6461.2|6458.4|6450.4|6447.4|1173
1759502700000|2025-10-03 14:45:00|6458.8|6456|6468.5|6465.7|6474.2|6470.9|6457.7|6454.7|1711
1759503000000|2025-10-03 14:50:00|6468.7|6465.9|6463.2|6459.4|6469.7|6466.9|6458.5|6455.3|1757
1759503300000|2025-10-03 14:55:00|6462.1|6459.3|6459.1|6456.3|6469.7|6465.9|6456.7|6453.9|1490
1759503600000|2025-10-03 15:00:00|6459|6456.2|6472.2|6469.4|6474.3|6471.5|6459|6456.2|1394
1759503900000|2025-10-03 15:05:00|6473|6470.2|6473.5|6470.7|6478.6|6475.8|6464.5|6461.2|1445
1759504200000|2025-10-03 15:10:00|6474|6470.2|6473.8|6471|6477.9|6475.1|6456.5|6453.3|3304
1759504500000|2025-10-03 15:15:00|6473.7|6469.9|6457.4|6454.6|6474.8|6472|6455.7|6452.9|1590
1759504800000|2025-10-03 15:20:00|6457|6453.6|6457.3|6454.5|6466.7|6463.9|6456.2|6453.1|1702
1759505100000|2025-10-03 15:25:00|6457.4|6454.6|6478.1|6475.3|6483|6480.2|6456.7|6453.9|5965
1759505400000|2025-10-03 15:30:00|6477.8|6475|6453.1|6450.3|6480|6477.2|6453.1|6450.3|5367
1759505700000|2025-10-03 15:35:00|6452.3|6449.5|6457.1|6454.3|6460.3|6456.7|6446.9|6444.1|1970
1759506000000|2025-10-03 15:40:00|6459.2|6455.4|6452.7|6449.9|6465.5|6461.7|6450.7|6447.9|1309
1759506300000|2025-10-03 15:45:00|6452.8|6450|6464.5|6461.7|6472.7|6468.9|6452.2|6449.2|2035
1759506600000|2025-10-03 15:50:00|6463.7|6460.9|6457.7|6454.9|6466.6|6463.8|6456.7|6453.9|981
1759506900000|2025-10-03 15:55:00|6458.7|6455.9|6463.8|6461|6467.4|6463.6|6457.7|6454.9|1333
1759507200000|2025-10-03 16:00:00|6464.8|6462|6475|6472.2|6475.3|6472.3|6462.8|6460|803
1759507500000|2025-10-03 16:05:00|6473.2|6470.4|6472|6469.2|6473.3|6470.4|6464.5|6461.7|1646
1759507800000|2025-10-03 16:10:00|6472.1|6469.3|6465.3|6462.5|6473|6470.2|6460.2|6456.9|824
1759508100000|2025-10-03 16:15:00|6466.3|6463.5|6470.9|6468.1|6476.2|6472.7|6465.3|6462.1|1515
1759508400000|2025-10-03 16:20:00|6470|6467.2|6460.9|6457.1|6471.9|6469.1|6459.1|6455.8|1908
1759508700000|2025-10-03 16:25:00|6461.3|6458.5|6462|6459.2|6465.5|6462.7|6457.5|6454.3|786
1759509000000|2025-10-03 16:30:00|6461.2|6458.4|6463.4|6459.6|6467.1|6464.3|6459.5|6456.7|844
1759509300000|2025-10-03 16:35:00|6463.5|6460.7|6470.1|6467.3|6474.1|6471|6461.8|6458.6|702
1759509600000|2025-10-03 16:40:00|6471|6467.2|6473.1|6470.3|6476.7|6473.9|6470.1|6466.4|1162
1759509900000|2025-10-03 16:45:00|6473.2|6470.4|6471|6468.2|6474.5|6471.7|6470.8|6467.7|719
1759510200000|2025-10-03 16:50:00|6471.9|6469.1|6471|6468.2|6471.9|6469.1|6467.9|6464.7|644
1759510500000|2025-10-03 16:55:00|6470.9|6468.1|6469.8|6467|6473.7|6470.9|6465|6461.7|2273
1759510800000|2025-10-03 17:00:00|6469.9|6467.1|6460.7|6457.9|6471.4|6468|6459.7|6456.3|1090
1759511100000|2025-10-03 17:05:00|6460.6|6457.8|6464.3|6461.5|6464.3|6461.5|6458|6454.8|1097
1759511400000|2025-10-03 17:10:00|6464.9|6461.1|6464.8|6462|6465.8|6463|6460.1|6456.9|711
1759511700000|2025-10-03 17:15:00|6465.3|6461.5|6467.8|6465|6471.8|6469|6465.2|6461.5|796
1759512000000|2025-10-03 17:20:00|6467.9|6465.1|6468.5|6464.7|6474|6470.6|6467|6464.2|414
1759512300000|2025-10-03 17:25:00|6468.8|6466|6473.5|6469.7|6474.1|6471.3|6468.8|6466|815
1759512600000|2025-10-03 17:30:00|6473.4|6469.6|6475.7|6472.9|6476.7|6473.9|6472.1|6469|927
1759512900000|2025-10-03 17:35:00|6476.3|6472.5|6475.6|6472.8|6476.7|6473.9|6470.2|6466.4|1347
1759513200000|2025-10-03 17:40:00|6475.1|6471.3|6468.5|6465.7|6475.6|6472.8|6467.6|6464.4|487
1759513500000|2025-10-03 17:45:00|6468.1|6464.3|6468.5|6464.7|6470.5|6467.2|6463.8|6460.6|553
1759513800000|2025-10-03 17:50:00|6468.8|6466|6465.5|6462.7|6468.9|6466.1|6463.5|6460.3|529
1759514100000|2025-10-03 17:55:00|6465.6|6462.8|6471.1|6467.3|6473.6|6470.8|6464.6|6461.2|855
1759514400000|2025-10-03 18:00:00|6471.5|6468.7|6462.5|6459.7|6474.5|6471.7|6462.1|6458.3|997
1759514700000|2025-10-03 18:05:00|6462.7|6459.9|6465.3|6462.5|6466.3|6463.5|6461.5|6458.4|1142
1759515000000|2025-10-03 18:10:00|6465.2|6461.4|6463.5|6460.7|6469.2|6466.4|6462.3|6459.4|552
1759515300000|2025-10-03 18:15:00|6464.2|6460.4|6462.4|6459.6|6465.4|6462.6|6458.6|6455.8|1014
1759515600000|2025-10-03 18:20:00|6462.2|6459.4|6463.7|6460.9|6466.3|6462.8|6458.7|6455.9|1344
1759515900000|2025-10-03 18:25:00|6464.9|6461.1|6448.1|6445.3|6466.1|6463|6443.1|6440.3|6531
1759516200000|2025-10-03 18:30:00|6448.2|6445.4|6447.4|6444.6|6454.8|6451.5|6446.8|6444|1520
1759516500000|2025-10-03 18:35:00|6448.8|6445|6451.5|6448.7|6453.9|6450.5|6448.3|6445|568
1759516800000|2025-10-03 18:40:00|6452|6448.2|6447.4|6444.6|6452|6448.7|6446.4|6443.6|257
1759517100000|2025-10-03 18:45:00|6447.5|6444.7|6438.6|6434.8|6448.4|6445.6|6437.2|6434.4|853
1759517400000|2025-10-03 18:50:00|6438.2|6435.4|6439.4|6436.6|6439.9|6436.6|6436.2|6433|398
1759517700000|2025-10-03 18:55:00|6440.4|6437.6|6444.8|6441|6444.9|6441.6|6440.4|6437.6|189
1759518000000|2025-10-03 19:00:00|6444.3|6441.5|6445.3|6442.5|6445.9|6442.5|6442.4|6439.6|115
1759518300000|2025-10-03 19:05:00|6445.2|6442.4|6448.8|6446|6450.7|6447.4|6445.2|6442.4|666
1759518600000|2025-10-03 19:10:00|6451.1|6447.3|6447.9|6445.1|6452.3|6449.1|6447.9|6445.1|141
1759518900000|2025-10-03 19:15:00|6448|6445.2|6446.8|6444|6448.3|6445.2|6445.9|6442.5|309
1759519200000|2025-10-03 19:20:00|6446.7|6443.9|6450|6447.2|6450.3|6447.2|6446.7|6443.9|240
1759519500000|2025-10-03 19:25:00|6450.1|6447.3|6450.3|6447.5|6450.7|6447.5|6447.3|6444.1|179
1759519800000|2025-10-03 19:30:00|6450.7|6446.9|6450.8|6447|6452.8|6449.5|6448.8|6446|161
1759520100000|2025-10-03 19:35:00|6450.2|6447.4|6450.3|6447.5|6450.8|6447.5|6448.4|6445.6|91
1759520400000|2025-10-03 19:40:00|6450.4|6447.6|6451|6447.2|6452|6448.9|6446.4|6443.6|203
1759520700000|2025-10-03 19:45:00|6450.7|6447.9|6447.1|6444.3|6454.2|6451.1|6446.6|6443.8|289
1759521000000|2025-10-03 19:50:00|6447|6444.2|6442.6|6439.8|6448.6|6445.8|6441.6|6438.5|458
1759521300000|2025-10-03 19:55:00|6443.2|6440.4|6440|6437.2|6446.1|6442.5|6439|6436.2|933
1759521600000|2025-10-03 20:00:00|6441.2|6437.4|6433|6429.2|6441.2|6437.4|6430.5|6427.4|1095
1759521900000|2025-10-03 20:05:00|6432.8|6430|6433.2|6430.4|6433.7|6430.4|6428.2|6425.4|794
1759522200000|2025-10-03 20:10:00|6433.5|6429.7|6440.1|6437.3|6440.5|6437.3|6432.2|6429.4|481
1759522500000|2025-10-03 20:15:00|6440.6|6436.8|6446.4|6443.6|6446.7|6443.6|6440.3|6436.8|376
1759522800000|2025-10-03 20:20:00|6446.9|6443.1|6449.4|6445.6|6449.9|6446.6|6446.3|6443|729
1759523100000|2025-10-03 20:25:00|6448.1|6445.3|6442.8|6439|6451|6447.2|6442.8|6439|100
1759523400000|2025-10-03 20:30:00|6443.1|6440.3|6442.8|6439|6443.2|6440.4|6441.2|6438|244
1759523700000|2025-10-03 20:35:00|6442.9|6439.1|6442.1|6439.3|6443.2|6440.4|6439.7|6435.9|281
1759524000000|2025-10-03 20:40:00|6442.4|6439.6|6440.7|6436.9|6442.4|6439.6|6439.2|6435.9|152
1759524300000|2025-10-03 20:45:00|6440.8|6437|6441.9|6439.1|6444.1|6440.4|6440.4|6436.9|129
1759524600000|2025-10-03 20:50:00|6442.7|6438.9|6433.4|6430.6|6442.8|6439.1|6431.5|6428.4|278
1759524900000|2025-10-03 20:55:00|6433.3|6429.5|6432.7|6428.9|6433.4|6430.6|6428.4|6425.4|125
1759701600000|2025-10-05 22:00:00|6481.3|6473.5|6537.6|6529.8|6543.8|6540.5|6480.2|6473.5|2062
1759701900000|2025-10-05 22:05:00|6535.6|6527.8|6519.6|6515.8|6537.6|6532.3|6508|6504.6|478
1759702200000|2025-10-05 22:10:00|6519.5|6515.7|6509.5|6505.7|6524.1|6520.7|6509.1|6505.3|332
1759702500000|2025-10-05 22:15:00|6509.7|6505.9|6507.1|6504.3|6517.8|6514|6503|6499.2|463
1759702800000|2025-10-05 22:20:00|6509.4|6505.6|6504|6501.2|6510.2|6506|6503.1|6500.3|141
1759703100000|2025-10-05 22:25:00|6506.1|6502.3|6518.1|6514.3|6518.4|6514.6|6504|6501.2|109
1759703400000|2025-10-05 22:30:00|6518.9|6515.1|6509.1|6506.3|6521.1|6517.3|6508|6504.2|140
1759703700000|2025-10-05 22:35:00|6510.9|6507.1|6510.2|6506.4|6515.4|6511.6|6508.9|6505.1|102
1759704000000|2025-10-05 22:40:00|6510.6|6506.8|6502.4|6498.6|6513.6|6510.8|6501.4|6498.6|163
1759704300000|2025-10-05 22:45:00|6502.9|6499.1|6503.6|6499.8|6503.6|6500|6501.3|6498|9
1759704600000|2025-10-05 22:50:00|6503.9|6501.1|6502.5|6498.7|6506.1|6502.5|6501.6|6498.3|104
1759704900000|2025-10-05 22:55:00|6503.5|6499.7|6505|6501.2|6505.5|6502.7|6497.3|6493.5|59
1759705200000|2025-10-05 23:00:00|6505.1|6501.3|6505.1|6501.3|6507|6503.7|6502.1|6498.3|88
1759705500000|2025-10-05 23:05:00|6505.2|6501.4|6508.5|6504.7|6508.6|6504.9|6504.1|6500.4|19
1759705800000|2025-10-05 23:10:00|6508.6|6505.8|6506.9|6503.1|6509.6|6506.8|6505.1|6502|21
1759706100000|2025-10-05 23:15:00|6505.1|6502.3|6511.4|6507.6|6511.6|6508.8|6501.9|6498.9|403
1759706400000|2025-10-05 23:20:00|6511.3|6507.5|6511.9|6508.1|6518.5|6510.7|6508|6504.2|70
1759706700000|2025-10-05 23:25:00|6512.3|6509.5|6513.7|6509.9|6514.7|6511.3|6510.3|6506.9|33
1759707000000|2025-10-05 23:30:00|6514.1|6511.3|6512.7|6508.9|6514.6|6511.3|6511.1|6506.7|61
1759707300000|2025-10-05 23:35:00|6513.1|6510.3|6515.4|6511.6|6516.8|6513.9|6512.8|6509|31
1759707600000|2025-10-05 23:40:00|6516.2|6512.4|6516.1|6512.3|6516.4|6513.6|6513.8|6510.2|54
1759707900000|2025-10-05 23:45:00|6515.5|6512.7|6518.1|6515.3|6518.2|6515.4|6513.6|6510.2|269
1759708200000|2025-10-05 23:50:00|6519.9|6516.1|6517.8|6514|6521.1|6518.3|6513.6|6509.8|39
1759708500000|2025-10-05 23:55:00|6518.2|6515.4|6520.8|6517|6522.5|6518.7|6514.6|6509.7|420
1759708800000|2025-10-06 00:00:00|6521.1|6517.3|6520.2|6516.4|6529|6525.2|6516.8|6513.4|203
1759709100000|2025-10-06 00:05:00|6519.8|6517|6530.6|6526.8|6536|6533.2|6519.8|6517|559
1759709400000|2025-10-06 00:10:00|6530.9|6528.1|6534.4|6530.6|6537.2|6534|6528.6|6524.8|319
1759709700000|2025-10-06 00:15:00|6534.8|6532|6537.9|6535.1|6539.8|6537|6532.4|6528.6|168
1759710000000|2025-10-06 00:20:00|6538.3|6534.5|6535.8|6533|6539.8|6537|6534|6530.6|177
1759710300000|2025-10-06 00:25:00|6536.9|6534.1|6538.8|6536|6540.7|6537.9|6534.4|6530.6|227
1759710600000|2025-10-06 00:30:00|6539.2|6535.4|6539.8|6537|6540.8|6538|6532.8|6529.4|181
1759710900000|2025-10-06 00:35:00|6540.2|6536.4|6538.3|6534.5|6540.8|6538|6536.3|6532.5|122
1759711200000|2025-10-06 00:40:00|6537.9|6535.1|6535.9|6533.1|6538.9|6536.1|6534.5|6530.7|58
1759711500000|2025-10-06 00:45:00|6536.3|6532.5|6534.2|6530.4|6536.9|6534.1|6533.8|6530.4|110
1759711800000|2025-10-06 00:50:00|6535.2|6531.4|6536.2|6532.4|6537.7|6534.9|6534.8|6531.4|36
1759712100000|2025-10-06 00:55:00|6535.8|6533|6538|6535.2|6539|6536.2|6535.8|6532.5|45
1759712400000|2025-10-06 01:00:00|6537.8|6535|6530.3|6526.5|6537.8|6535|6527.8|6524|193
1759712700000|2025-10-06 01:05:00|6530.8|6528|6529.3|6525.5|6532.4|6529|6527.7|6524.4|114
1759713000000|2025-10-06 01:10:00|6529.2|6525.4|6530.2|6526.4|6531.7|6528.9|6529.2|6525.4|51
1759713300000|2025-10-06 01:15:00|6529.8|6527|6529.7|6526.9|6531.1|6527.9|6529.6|6526.3|32
1759713600000|2025-10-06 01:20:00|6528.7|6525.9|6532.1|6528.3|6534.1|6530.9|6527.7|6524.3|205
1759713900000|2025-10-06 01:25:00|6532.2|6528.4|6534.7|6531.9|6535.7|6532.9|6532.2|6528.4|37
1759714200000|2025-10-06 01:30:00|6535.1|6531.3|6535.7|6532.9|6537.1|6533.9|6534.7|6531.3|59
1759714500000|2025-10-06 01:35:00|6536.1|6532.3|6534.2|6530.4|6536.6|6533.8|6534.1|6530.3|41
1759714800000|2025-10-06 01:40:00|6534.1|6530.3|6535.7|6532.9|6535.7|6532.9|6532.6|6529.3|42
1759715100000|2025-10-06 01:45:00|6536.1|6532.3|6534.8|6532|6537.7|6534.9|6534.7|6531.3|224
1759715400000|2025-10-06 01:50:00|6534.6|6531.8|6536.2|6532.4|6536.7|6533.9|6534.6|6531.3|47
1759715700000|2025-10-06 01:55:00|6536.3|6532.5|6537.7|6534.9|6538.7|6535.9|6536.2|6532.4|26
1759716000000|2025-10-06 02:00:00|6538.2|6534.4|6536.8|6534|6539.2|6535.9|6535.7|6532.3|41
1759716300000|2025-10-06 02:05:00|6536.7|6533.9|6535.3|6531.5|6537.4|6534|6534.7|6531.5|50
1759716600000|2025-10-06 02:10:00|6535.6|6532.8|6536.8|6534|6538.3|6535|6534.7|6531.6|124
1759716900000|2025-10-06 02:15:00|6535.8|6533|6537.7|6534.9|6538.2|6535.3|6535.8|6532.5|67
1759717200000|2025-10-06 02:20:00|6538.7|6535.9|6536.2|6532.4|6539.7|6536.9|6535.3|6531.5|323
1759717500000|2025-10-06 02:25:00|6536.1|6532.3|6536.8|6534|6537.8|6535|6535.7|6532.3|74
1759717800000|2025-10-06 02:30:00|6537.3|6533.5|6534.7|6531.9|6537.9|6535.1|6534.7|6531.4|65
1759718100000|2025-10-06 02:35:00|6534.8|6532|6536.7|6533.9|6536.7|6533.9|6534.7|6531.4|119
1759718400000|2025-10-06 02:40:00|6537.5|6534.7|6538.2|6534.4|6538.7|6535.9|6537.5|6534.3|16
1759718700000|2025-10-06 02:45:00|6538.1|6534.3|6534.3|6530.5|6538.7|6535.9|6533.8|6530.4|202
1759719000000|2025-10-06 02:50:00|6534.2|6530.4|6533.7|6530.9|6534.7|6531.9|6532.8|6529.4|49
1759719300000|2025-10-06 02:55:00|6533.8|6531|6533.6|6530.8|6535.3|6532|6533.6|6530.2|46
1759719600000|2025-10-06 03:00:00|6534|6530.2|6535.3|6531.5|6535.7|6532.9|6534|6530.2|15
1759719900000|2025-10-06 03:05:00|6535.2|6531.4|6535.7|6532.9|6535.8|6533|6535.2|6531.4|39
1759720200000|2025-10-06 03:10:00|6535.6|6532.8|6535.7|6532.9|6535.8|6533|6534.2|6530.4|143
1759720500000|2025-10-06 03:15:00|6535.3|6531.5|6533.7|6530.9|6535.3|6532|6533.2|6529.4|54
1759720800000|2025-10-06 03:20:00|6534.1|6530.3|6535.6|6532.8|6536.7|6533.9|6534.1|6530.3|197
1759721100000|2025-10-06 03:25:00|6535.5|6532.7|6533.1|6529.3|6535.6|6532.8|6532.6|6529.2|35
1759721400000|2025-10-06 03:30:00|6533.2|6529.4|6536.5|6533.7|6536.5|6533.7|6532.5|6529.2|19
1759721700000|2025-10-06 03:35:00|6536.6|6533.8|6537.6|6534.8|6539.5|6536.7|6536.5|6533.2|59
1759722000000|2025-10-06 03:40:00|6537.5|6534.7|6538.6|6535.8|6538.6|6535.8|6536.6|6533.2|33
1759722300000|2025-10-06 03:45:00|6538.5|6535.7|6536.5|6533.7|6538.5|6535.7|6536.5|6533.3|37
1759722600000|2025-10-06 03:50:00|6536.6|6533.8|6538.6|6535.8|6538.8|6536|6534.8|6531.5|72
1759722900000|2025-10-06 03:55:00|6538.2|6534.4|6538.5|6535.7|6539.6|6536.8|6538.2|6534.4|60
1759723200000|2025-10-06 04:00:00|6538.7|6535.9|6542|6538.2|6543.5|6540.7|6538.5|6535.7|306
1759723500000|2025-10-06 04:05:00|6541.6|6538.8|6541.5|6538.7|6543.6|6540.8|6541.5|6538.2|66
1759723800000|2025-10-06 04:10:00|6541.6|6538.8|6540.6|6537.8|6542.6|6539.8|6540.6|6537.2|31
1759724100000|2025-10-06 04:15:00|6540.5|6537.7|6538.6|6535.8|6540.5|6537.7|6537.6|6533.9|144
1759724400000|2025-10-06 04:20:00|6539|6535.2|6538.9|6535.1|6539.9|6536.8|6536.7|6533.3|165
1759724700000|2025-10-06 04:25:00|6539.4|6536.6|6545.6|6542.8|6548.6|6545.8|6539.4|6536.1|470
1759725000000|2025-10-06 04:30:00|6544.5|6541.7|6542.7|6539.9|6544.6|6541.8|6542.6|6539.2|79
1759725300000|2025-10-06 04:35:00|6542.8|6540|6544.9|6542.1|6545.4|6542.1|6542.6|6538.8|37
1759725600000|2025-10-06 04:40:00|6544.8|6542|6543.9|6541.1|6545.8|6543|6543.9|6540.6|42
1759725900000|2025-10-06 04:45:00|6544.4|6540.6|6544.7|6541.9|6545.8|6543|6543.6|6539.8|65
1759726200000|2025-10-06 04:50:00|6545.3|6541.5|6544.7|6541.9|6545.6|6542.8|6543.2|6539.4|92
1759726500000|2025-10-06 04:55:00|6544.6|6541.8|6544|6541.2|6545.6|6542.8|6543.7|6540.4|53
1759726800000|2025-10-06 05:00:00|6544.1|6541.3|6533.9|6531.1|6545.5|6542.7|6533|6529.9|1114
1759727100000|2025-10-06 05:05:00|6534|6531.2|6533|6529.2|6535.8|6533|6532.9|6529.2|69
1759727400000|2025-10-06 05:10:00|6533.5|6529.7|6522.9|6519.1|6533.5|6530.2|6517.5|6514.6|1499
1759727700000|2025-10-06 05:15:00|6521.8|6519|6519.1|6516.3|6522.9|6519.3|6518.7|6515.9|494
1759728000000|2025-10-06 05:20:00|6519.3|6516.5|6528.9|6525.1|6531.5|6528.2|6519.3|6516.5|112
1759728300000|2025-10-06 05:25:00|6528.6|6525.8|6533.8|6531|6534.9|6532.1|6528.6|6525.8|286
1759728600000|2025-10-06 05:30:00|6533.9|6531.1|6533.8|6530|6536.1|6533.2|6533.4|6530|55
1759728900000|2025-10-06 05:35:00|6534.1|6531.3|6527.4|6523.6|6534.7|6531.3|6525.6|6521.8|69
1759729200000|2025-10-06 05:40:00|6527.5|6523.7|6526.7|6523.9|6529.2|6525.9|6526.7|6523.4|249
1759729500000|2025-10-06 05:45:00|6527.2|6523.4|6530.4|6526.6|6530.7|6527.9|6526.7|6523.4|35
1759729800000|2025-10-06 05:50:00|6529.9|6527.1|6527.5|6524.7|6530.7|6527.9|6526.9|6523.2|42
1759730100000|2025-10-06 05:55:00|6527.7|6524.9|6532.7|6528.9|6535|6532.2|6527.4|6523.7|369
1759730400000|2025-10-06 06:00:00|6531.8|6528|6522.7|6518.9|6532.1|6529.3|6521.9|6518.2|286
1759730700000|2025-10-06 06:05:00|6522.9|6520.1|6514.7|6511.9|6525.1|6522.3|6513.5|6510.7|327
1759731000000|2025-10-06 06:10:00|6514.8|6512|6512|6509.2|6515.7|6512.9|6511.8|6509|456
1759731300000|2025-10-06 06:15:00|6511.8|6509|6509.8|6507|6516.5|6513.3|6509.7|6506.9|159
1759731600000|2025-10-06 06:20:00|6509.9|6507.1|6511.2|6508.4|6515.6|6512.8|6509.9|6506.8|428
1759731900000|2025-10-06 06:25:00|6511.5|6508.7|6510.6|6507.8|6512.7|6509.9|6505.8|6502|541
1759732200000|2025-10-06 06:30:00|6511.5|6508.7|6507.2|6504.4|6518.9|6515.8|6506.1|6503.3|232
1759732500000|2025-10-06 06:35:00|6508.1|6505.3|6513.8|6511|6515.8|6512.5|6507.2|6504|491
1759732800000|2025-10-06 06:40:00|6514.1|6511.3|6514.9|6512.1|6517.6|6514.3|6510.9|6507.7|448
1759733100000|2025-10-06 06:45:00|6515.1|6512.3|6523.8|6521|6529.2|6526|6515.1|6512.3|901
1759733400000|2025-10-06 06:50:00|6524.8|6520.9|6525.5|6521.7|6527.7|6524|6516.7|6513.9|842
1759733700000|2025-10-06 06:55:00|6525.7|6522.9|6532.9|6530.1|6533.7|6530.5|6524|6520.3|431
1759734000000|2025-10-06 07:00:00|6531|6528.2|6556.5|6552.7|6560.9|6558.1|6530.9|6528.1|4675
1759734300000|2025-10-06 07:05:00|6556.9|6554.1|6553.8|6551|6560.8|6558|6551.9|6548.5|2679
1759734600000|2025-10-06 07:10:00|6553.9|6551.1|6546.9|6544.1|6555.3|6552.1|6544.5|6541.3|498
1759734900000|2025-10-06 07:15:00|6546.8|6543.1|6542.1|6539.3|6551.8|6549|6541.9|6538.9|1152
1759735200000|2025-10-06 07:20:00|6543|6540.2|6546|6542.2|6546|6543.2|6539.2|6536.3|1381
1759735500000|2025-10-06 07:25:00|6545.7|6542.9|6539.7|6536.9|6545.7|6542.9|6537.7|6534.9|1150
1759735800000|2025-10-06 07:30:00|6540.2|6537.4|6532.7|6528.9|6549.1|6546.3|6526.9|6523.2|1533
1759736100000|2025-10-06 07:35:00|6532.5|6529.7|6542.6|6539.8|6544|6540.2|6529.2|6526.4|859
1759736400000|2025-10-06 07:40:00|6543.6|6540.8|6525.4|6522.6|6543.8|6540.8|6523.2|6520.4|1200
1759736700000|2025-10-06 07:45:00|6524.4|6521.6|6527|6524.2|6530.3|6526.5|6515.3|6512.5|1481
1759737000000|2025-10-06 07:50:00|6528.4|6524.6|6531.4|6528.6|6533.2|6529.7|6525.3|6522.5|2252
1759737300000|2025-10-06 07:55:00|6531.8|6528|6520.3|6517.5|6533|6529.2|6519.3|6516.5|900
1759737600000|2025-10-06 08:00:00|6520.4|6517.6|6526.8|6524|6527.6|6524|6514|6511.1|2818
1759737900000|2025-10-06 08:05:00|6528|6524.2|6527.3|6524.5|6532.3|6529.5|6521.9|6519.1|922
1759738200000|2025-10-06 08:10:00|6527.7|6523.9|6524.4|6521.6|6529.7|6526.4|6522.3|6519.5|882
1759738500000|2025-10-06 08:15:00|6524.3|6521.5|6517.7|6514.9|6526.8|6523.6|6516.8|6514|2033
1759738800000|2025-10-06 08:20:00|6517.8|6515|6529.9|6526.1|6531.4|6528.6|6512.8|6510|779
1759739100000|2025-10-06 08:25:00|6528.5|6525.7|6519.1|6516.3|6531.9|6528.6|6518.8|6515.8|3433
1759739400000|2025-10-06 08:30:00|6518.8|6515|6541.7|6538.9|6542.4|6539.2|6514.1|6511.3|3093
1759739700000|2025-10-06 08:35:00|6541.8|6539|6549.4|6546.6|6551.3|6548.5|6539.4|6536.4|1715
1759740000000|2025-10-06 08:40:00|6549.3|6546.5|6554.3|6551.5|6558|6555.2|6549.2|6546|1248
1759740300000|2025-10-06 08:45:00|6554.1|6551.3|6549.4|6546.6|6557|6554.2|6541.6|6538.8|1599
1759740600000|2025-10-06 08:50:00|6549.5|6546.7|6550.5|6547.7|6554.5|6551.7|6545.5|6542.2|837
1759740900000|2025-10-06 08:55:00|6550.4|6547.6|6550|6546.2|6551|6547.9|6542.2|6538.4|1397
1759741200000|2025-10-06 09:00:00|6550.2|6547.4|6542|6539.2|6550.2|6547.4|6542|6538.8|525
1759741500000|2025-10-06 09:05:00|6541.2|6538.4|6552.1|6549.3|6552.1|6549.3|6540.8|6537.8|715
1759741800000|2025-10-06 09:10:00|6552.4|6548.6|6548.4|6545.6|6552.7|6549.5|6545.3|6542.5|874
1759742100000|2025-10-06 09:15:00|6548.5|6545.7|6546.6|6543.8|6551.4|6548.6|6541.8|6539|1185
1759742400000|2025-10-06 09:20:00|6546.7|6543.9|6544.5|6541.7|6548.7|6545.9|6543.7|6540.9|1164
1759742700000|2025-10-06 09:25:00|6544.8|6542|6549.4|6546.6|6552.6|6549.6|6543.7|6540.9|576
1759743000000|2025-10-06 09:30:00|6549.5|6546.7|6547.2|6544.4|6553.3|6550.5|6546.9|6543.1|1414
1759743300000|2025-10-06 09:35:00|6546.7|6542.9|6553.5|6550.7|6563.9|6561.1|6540.4|6537|4944
1759743600000|2025-10-06 09:40:00|6553.2|6550.4|6548.8|6546|6553.9|6550.9|6545.1|6541.9|567
1759743900000|2025-10-06 09:45:00|6549|6546.2|6549.7|6545.9|6550.8|6547.4|6545.2|6542.2|253
1759744200000|2025-10-06 09:50:00|6550|6547.2|6557.6|6554.8|6560.5|6557.7|6550|6547.2|835
1759744500000|2025-10-06 09:55:00|6558.6|6555.8|6558.1|6555.3|6564.3|6561.5|6556.5|6553.7|787
1759744800000|2025-10-06 10:00:00|6558.6|6554.8|6559.1|6556.3|6561.9|6559.1|6554.1|6551.3|533
1759745100000|2025-10-06 10:05:00|6559|6556.2|6560.8|6558|6563.8|6561|6556.4|6552.6|1260
1759745400000|2025-10-06 10:10:00|6560.9|6558.1|6561.2|6558.4|6563.6|6560.4|6558|6554.6|526
1759745700000|2025-10-06 10:15:00|6561.1|6558.3|6562.3|6559.5|6566.8|6564|6561.1|6557.7|908
1759746000000|2025-10-06 10:20:00|6562.8|6559|6557.2|6554.4|6566.9|6563.5|6557|6553.8|1461
1759746300000|2025-10-06 10:25:00|6557|6554.2|6558.6|6554.8|6560.1|6557.3|6555|6551.7|686
1759746600000|2025-10-06 10:30:00|6559|6556.2|6550.5|6547.7|6560.1|6557.3|6547.5|6544.4|685
1759746900000|2025-10-06 10:35:00|6550.3|6546.5|6550|6547.2|6553.5|6549.8|6548.2|6544.9|214
1759747200000|2025-10-06 10:40:00|6549.9|6547.1|6550|6547.2|6552.5|6548.7|6545.5|6542.7|782
1759747500000|2025-10-06 10:45:00|6550.9|6548.1|6545.6|6542.8|6551.9|6548.5|6545.4|6542.6|930
1759747800000|2025-10-06 10:50:00|6545.4|6542.6|6540.7|6537.9|6545.5|6542.7|6539.5|6536.7|448
1759748100000|2025-10-06 10:55:00|6540.8|6538|6534.9|6532.1|6542.1|6538.3|6533.1|6530.3|1240
1759748400000|2025-10-06 11:00:00|6534.6|6531.8|6530.8|6527|6535.6|6532.2|6528.1|6525.3|894
1759748700000|2025-10-06 11:05:00|6529.4|6526.6|6531.6|6527.8|6535.5|6532.1|6526.3|6523.5|760
1759749000000|2025-10-06 11:10:00|6530.3|6527.5|6535|6532.2|6535.7|6532.4|6529.3|6526.5|472
1759749300000|2025-10-06 11:15:00|6535.1|6532.3|6530.2|6527.4|6538.6|6535.3|6529.7|6526.9|788
1759749600000|2025-10-06 11:20:00|6529.4|6526.6|6523.2|6520.4|6531.9|6528.4|6521.4|6518.6|776
1759749900000|2025-10-06 11:25:00|6522.4|6519.6|6526.4|6523.6|6527.9|6524.4|6522.4|6519.6|735
1759750200000|2025-10-06 11:30:00|6526.8|6523|6522.2|6519.4|6528.8|6525|6522.2|6519.4|673
1759750500000|2025-10-06 11:35:00|6521.3|6518.5|6505.5|6502.7|6521.8|6518.5|6504.2|6501.4|1604
1759750800000|2025-10-06 11:40:00|6504.6|6501.8|6501.5|6498.7|6507.1|6503.7|6500.5|6497.3|1077
1759751100000|2025-10-06 11:45:00|6501.9|6498.1|6469.8|6467|6501.9|6498.1|6469.7|6466.9|4637
1759751400000|2025-10-06 11:50:00|6469.7|6466.9|6484.1|6480.3|6488.1|6484.5|6469.7|6466.9|1823
1759751700000|2025-10-06 11:55:00|6483.5|6480.7|6490.3|6487.5|6490.8|6487.7|6481.3|6478.5|694
1759752000000|2025-10-06 12:00:00|6489.5|6486.7|6497.4|6494.6|6503.7|6500.5|6489.3|6486.5|1382
1759752300000|2025-10-06 12:05:00|6497.5|6494.7|6506.3|6503.5|6506.4|6503.6|6497.4|6494.6|861
1759752600000|2025-10-06 12:10:00|6506.4|6503.6|6507|6504.2|6508|6505.2|6502|6499.2|968
1759752900000|2025-10-06 12:15:00|6507.1|6504.3|6507.1|6504.3|6508.4|6505.3|6503.5|6500.6|546
1759753200000|2025-10-06 12:20:00|6507.9|6505.1|6507.8|6505|6514.3|6511.5|6504.8|6501.6|795
1759753500000|2025-10-06 12:25:00|6507.7|6504.9|6511.3|6508.5|6513.7|6510.6|6506|6503.2|494
1759753800000|2025-10-06 12:30:00|6510.2|6506.4|6513.3|6510.5|6524|6521.2|6509.5|6506.4|1329
1759754100000|2025-10-06 12:35:00|6513|6510.2|6515.5|6511.7|6517.4|6513.6|6512|6508.9|381
1759754400000|2025-10-06 12:40:00|6515.2|6512.4|6514.2|6510.4|6519.6|6516.7|6512.9|6510.1|511
1759754700000|2025-10-06 12:45:00|6514|6510.2|6514.9|6512.1|6517.1|6514.3|6512|6508.8|267
1759755000000|2025-10-06 12:50:00|6515.1|6512.3|6509.5|6506.7|6516.1|6512.5|6504.5|6501.7|920
1759755300000|2025-10-06 12:55:00|6509.2|6505.4|6502.5|6499.7|6511.2|6507.8|6499.4|6496.5|814
1759755600000|2025-10-06 13:00:00|6502.6|6499.8|6495.9|6492.1|6507.2|6503.4|6491.9|6488.1|2103
1759755900000|2025-10-06 13:05:00|6495.2|6492.4|6509.8|6507|6514.9|6511.8|6495.2|6492.4|921
1759756200000|2025-10-06 13:10:00|6509.7|6506.9|6518.6|6514.8|6521.7|6518.3|6509.7|6506.9|1020
1759756500000|2025-10-06 13:15:00|6517.2|6514.4|6510.8|6508|6517.8|6514.4|6510.8|6508|1522
1759756800000|2025-10-06 13:20:00|6510.7|6507.9|6505|6501.2|6510.7|6507.9|6502.3|6499.5|1198
1759757100000|2025-10-06 13:25:00|6503.8|6501|6504.8|6501|6506.9|6503.5|6503.1|6500.3|820
1759757400000|2025-10-06 13:30:00|6504.3|6501.5|6510.6|6506.8|6517.8|6514|6503.4|6500.6|1521
1759757700000|2025-10-06 13:35:00|6510.1|6507.3|6499.1|6496.3|6511.6|6508.3|6496.3|6493.5|1850
1759758000000|2025-10-06 13:40:00|6499.6|6495.8|6511.7|6507.9|6514.5|6510.7|6498|6495.2|2150
1759758300000|2025-10-06 13:45:00|6511.4|6508.6|6515.9|6512.1|6518.6|6515.8|6507.2|6504.4|1134
1759758600000|2025-10-06 13:50:00|6514.7|6511.9|6519.6|6516.8|6520.2|6517.4|6509.7|6506.2|925
1759758900000|2025-10-06 13:55:00|6519.8|6517|6553.8|6551|6556.9|6554.1|6518|6515.2|6571
1759759200000|2025-10-06 14:00:00|6554|6551.2|6549.2|6546.4|6555.8|6553|6540.1|6536.9|3065
1759759500000|2025-10-06 14:05:00|6548.5|6545.7|6525.8|6522|6548.5|6545.7|6516|6512.8|3264
1759759800000|2025-10-06 14:10:00|6525|6522.2|6527.3|6524.5|6533.8|6530.9|6520|6516.8|1343
1759760100000|2025-10-06 14:15:00|6527.1|6524.3|6526.3|6523.5|6536.1|6533.3|6525.7|6522.9|1027
1759760400000|2025-10-06 14:20:00|6527.2|6524.4|6534|6531.2|6534.1|6531.2|6526.3|6523.5|1322
1759760700000|2025-10-06 14:25:00|6533.7|6530.9|6534.1|6531.3|6538|6535.2|6531|6528.1|810
1759761000000|2025-10-06 14:30:00|6534.4|6531.6|6526.3|6523.5|6534.4|6531.6|6519.3|6516.2|1763
1759761300000|2025-10-06 14:35:00|6526.4|6523.6|6533.5|6529.7|6534.7|6531.8|6523.5|6520.7|672
1759761600000|2025-10-06 14:40:00|6533.3|6530.5|6522.6|6518.8|6533.7|6530.7|6520.4|6516.6|1517
1759761900000|2025-10-06 14:45:00|6522.8|6519|6509.7|6505.9|6522.9|6520|6507.8|6505|2147
1759762200000|2025-10-06 14:50:00|6509.2|6506.4|6505.1|6502.3|6513.5|6509.8|6500.3|6497.5|1458
1759762500000|2025-10-06 14:55:00|6505.3|6501.5|6503.9|6501.1|6510.1|6506.3|6499.5|6496.7|1522
1759762800000|2025-10-06 15:00:00|6503.2|6500.4|6504.1|6501.3|6506.1|6503.3|6494.3|6491.5|2641
1759763100000|2025-10-06 15:05:00|6504.2|6501.4|6507.7|6503.9|6509.7|6506.4|6498.4|6495.6|1099
1759763400000|2025-10-06 15:10:00|6507.1|6504.3|6516.6|6513.8|6517.6|6514.2|6506.4|6503.6|1897
1759763700000|2025-10-06 15:15:00|6515.6|6512.8|6533.9|6531.1|6533.9|6531.1|6510.6|6507.8|1966
1759764000000|2025-10-06 15:20:00|6534.4|6531.6|6541.1|6538.3|6543.2|6540.4|6529.3|6525.9|2637
1759764300000|2025-10-06 15:25:00|6540.3|6537.5|6538|6535.2|6544|6541.2|6533.1|6530|3837
1759764600000|2025-10-06 15:30:00|6538.1|6535.3|6549.3|6546.5|6553.4|6550.2|6538.1|6534.7|3462
1759764900000|2025-10-06 15:35:00|6548.5|6545.7|6547.6|6543.8|6549.1|6546.3|6543.2|6540.4|1357
1759765200000|2025-10-06 15:40:00|6547.9|6545.1|6534.2|6531.4|6552.1|6549.3|6531.2|6527.9|2171
1759765500000|2025-10-06 15:45:00|6534.4|6531.6|6533.7|6530.9|6539.4|6536.6|6528.8|6525.5|2016
1759765800000|2025-10-06 15:50:00|6534.4|6530.6|6545.9|6543.1|6549|6546.2|6533.6|6530.5|1543
1759766100000|2025-10-06 15:55:00|6546.5|6542.7|6545.3|6542.5|6548|6545.2|6537.4|6534.6|1950
1759766400000|2025-10-06 16:00:00|6544.3|6541.5|6539.4|6536.6|6544.3|6541.5|6533.4|6530.2|1408
1759766700000|2025-10-06 16:05:00|6539.5|6536.7|6548.1|6545.3|6555|6552.2|6535|6531.2|3239
1759767000000|2025-10-06 16:10:00|6547.8|6544|6556.2|6553.4|6558.1|6554.4|6546.6|6542.8|1866
1759767300000|2025-10-06 16:15:00|6557.1|6553.3|6561|6558.2|6563.7|6560.9|6554.1|6551|3213
1759767600000|2025-10-06 16:20:00|6562|6559.2|6553.9|6551.1|6566.5|6563.5|6553.3|6549.5|726
1759767900000|2025-10-06 16:25:00|6553.8|6551|6558.3|6554.5|6560.4|6557.1|6550.8|6547|2024
1759768200000|2025-10-06 16:30:00|6558.7|6555.9|6549.8|6547|6558.7|6555.9|6549.6|6546.4|1086
1759768500000|2025-10-06 16:35:00|6549.7|6546.9|6548.7|6545.9|6549.7|6546.9|6544.2|6540.9|1126
1759768800000|2025-10-06 16:40:00|6548.8|6546|6548.1|6545.3|6551.3|6548|6547.1|6543.7|397
1759769100000|2025-10-06 16:45:00|6549.1|6546.3|6550.2|6547.4|6550.2|6547.4|6545.8|6542|382
1759769400000|2025-10-06 16:50:00|6550.7|6546.9|6547.5|6544.7|6550.7|6547.4|6546.4|6542.6|513
1759769700000|2025-10-06 16:55:00|6547.7|6544.9|6532.5|6529.7|6547.7|6544.9|6530.6|6527.5|675
1759770000000|2025-10-06 17:00:00|6532.6|6529.8|6528.9|6526.1|6534.8|6532|6528.3|6525.5|914
1759770300000|2025-10-06 17:05:00|6529.5|6525.7|6526.3|6522.5|6531.5|6528.1|6524.9|6522.1|430
1759770600000|2025-10-06 17:10:00|6524.9|6522.1|6525.4|6521.6|6526.4|6523|6521.8|6519|604
1759770900000|2025-10-06 17:15:00|6524|6521.2|6525.9|6523.1|6527.6|6524.8|6520.9|6517.7|803
1759771200000|2025-10-06 17:20:00|6525.8|6523|6538.2|6534.4|6538.2|6534.4|6524.8|6522|628
1759771500000|2025-10-06 17:25:00|6536.9|6534.1|6537.1|6533.3|6539.3|6535.9|6533|6529.5|588
1759771800000|2025-10-06 17:30:00|6536.9|6534.1|6546.3|6543.5|6548.4|6545.5|6536.9|6533.3|770
1759772100000|2025-10-06 17:35:00|6545.2|6542.4|6541.6|6538.8|6547.2|6544.4|6540|6536.9|495
1759772400000|2025-10-06 17:40:00|6541.7|6538.9|6534.1|6531.3|6542.6|6539.6|6533|6530.1|369
1759772700000|2025-10-06 17:45:00|6535.2|6531.4|6541.9|6539.1|6543.4|6540.4|6535|6531.4|354
1759773000000|2025-10-06 17:50:00|6542.9|6540|6541.8|6539|6544.1|6540.3|6540.9|6538|850
1759773300000|2025-10-06 17:55:00|6541.9|6539.1|6541.4|6538.6|6545|6542|6539.9|6537.1|1725
1759773600000|2025-10-06 18:00:00|6541.2|6538.4|6546.3|6543.5|6552.3|6549.5|6541.2|6538.4|600
1759773900000|2025-10-06 18:05:00|6546.5|6543.7|6537.6|6534.8|6547.2|6544.4|6537.6|6534.1|659
1759774200000|2025-10-06 18:10:00|6538.1|6535.3|6537.6|6534.8|6540.7|6537.9|6535.4|6531.6|834
1759774500000|2025-10-06 18:15:00|6538.3|6534.5|6530.5|6527.7|6538.6|6535.8|6529.6|6526.8|827
1759774800000|2025-10-06 18:20:00|6529.5|6526.7|6531|6528.2|6533.1|6529.3|6525.7|6522.7|972
1759775100000|2025-10-06 18:25:00|6531.1|6528.3|6538.2|6535.4|6540.3|6537.4|6529.1|6526.3|4317
1759775400000|2025-10-06 18:30:00|6537.5|6534.4|6532|6529.2|6538.5|6535.7|6530.7|6527.7|855
1759775700000|2025-10-06 18:35:00|6531.8|6529|6535.9|6532.1|6535.9|6533|6531|6528.2|583
1759776000000|2025-10-06 18:40:00|6534.8|6532|6533.3|6530.5|6536.5|6533.5|6533.3|6530.5|420
1759776300000|2025-10-06 18:45:00|6533.6|6529.8|6541.5|6538.7|6541.5|6538.7|6532.4|6529.6|687
1759776600000|2025-10-06 18:50:00|6541.4|6538.6|6539.4|6536.6|6544.1|6541.2|6537.9|6535.1|405
1759776900000|2025-10-06 18:55:00|6540.6|6536.8|6540.5|6537.7|6541.6|6538.4|6539.2|6536.4|151
1759777200000|2025-10-06 19:00:00|6540.7|6536.9|6539.4|6536.6|6540.7|6537.7|6537.2|6534.4|112
1759777500000|2025-10-06 19:05:00|6539.6|6536.8|6542.9|6540.1|6544.6|6541.4|6539.6|6536.8|152
1759777800000|2025-10-06 19:10:00|6543.5|6540.7|6542.1|6539.3|6545|6541.7|6542|6539.2|213
1759778100000|2025-10-06 19:15:00|6541.4|6538.6|6539.3|6536.5|6541.4|6538.6|6539|6535.2|258
1759778400000|2025-10-06 19:20:00|6539.1|6536.3|6538.4|6535.6|6539.1|6536.3|6536.7|6533.5|582
1759778700000|2025-10-06 19:25:00|6538.3|6535.5|6543.4|6540.6|6544.5|6541.7|6538.3|6535.5|272
1759779000000|2025-10-06 19:30:00|6543.6|6540.8|6549.7|6546.9|6550.1|6547.3|6543.6|6540.8|201
1759779300000|2025-10-06 19:35:00|6549.2|6546.4|6548.6|6545.8|6550.3|6546.8|6547.3|6543.5|191
1759779600000|2025-10-06 19:40:00|6548.3|6544.5|6546.7|6543.9|6548.8|6546|6546.4|6542.6|130
1759779900000|2025-10-06 19:45:00|6546.8|6544|6545.5|6542.7|6547.4|6544|6544.7|6541.4|133
1759780200000|2025-10-06 19:50:00|6545.7|6542.9|6545.3|6542.5|6546.2|6543|6543.8|6541|107
1759780500000|2025-10-06 19:55:00|6545.2|6542.4|6544.3|6541.5|6546.3|6543|6542.3|6539.5|254
1759780800000|2025-10-06 20:00:00|6544.4|6541.6|6544.5|6540.7|6544.9|6541.6|6543.3|6539.8|119
1759781100000|2025-10-06 20:05:00|6544.6|6540.8|6545.2|6542.4|6546.1|6543.3|6543.6|6539.8|86
1759781400000|2025-10-06 20:10:00|6545.3|6542.5|6549.1|6546.3|6549.9|6547.1|6545|6542.2|138
1759781700000|2025-10-06 20:15:00|6549.2|6546.4|6549|6546.2|6550.1|6547.3|6548|6544.7|46
1759782000000|2025-10-06 20:20:00|6548.8|6546|6547|6544.2|6548.8|6546|6547|6543.7|37
1759782300000|2025-10-06 20:25:00|6546.9|6544.1|6547|6544.2|6547|6544.2|6546.5|6542.7|19
1759782600000|2025-10-06 20:30:00|6547.1|6544.3|6544.6|6540.8|6547.1|6544.3|6544.6|6540.8|18
1759782900000|2025-10-06 20:35:00|6545|6542.2|6544.1|6541.3|6545.5|6542.3|6542.1|6539.3|130
1759783200000|2025-10-06 20:40:00|6544|6541.2|6541.1|6538.3|6544.1|6541.3|6540.8|6537|65
1759783500000|2025-10-06 20:45:00|6540.8|6537|6539.2|6535.4|6542.1|6539.3|6538.7|6535.4|41
1759783800000|2025-10-06 20:50:00|6539.4|6536.6|6538.6|6535.8|6539.4|6536.6|6531.9|6528.1|182
1759784100000|2025-10-06 20:55:00|6538.4|6535.6|6542|6538.2|6542.2|6538.9|6538.3|6534.6|171
1759784400000|2025-10-06 21:00:00|6541.3|6537.5|6538.1|6534.3|6543.5|6540.7|6537|6533.2|76
1759784700000|2025-10-06 21:05:00|6538.8|6536|6539.4|6535.6|6539.8|6536.3|6538.8|6535.6|2
1759785000000|2025-10-06 21:10:00|6539.1|6535.3|6538|6535.2|6539.1|6535.3|6538|6535.2|2
1759785300000|2025-10-06 21:15:00|6537.9|6535.1|6539.8|6536|6540.3|6537|6537.9|6535.1|2
1759785600000|2025-10-06 21:20:00|6539.4|6535.6|6539.9|6537.1|6539.9|6537.1|6539.4|6535.6|116
1759785900000|2025-10-06 21:25:00|6539.5|6535.7|6540.9|6538.1|6540.9|6538.1|6539.4|6535.6|13
1759786800000|2025-10-06 21:40:00|6539.9|6537.1|6540.4|6536.6|6540.4|6537.1|6539.9|6536.5|2
1759787700000|2025-10-06 21:55:00|6540.9|6537.1|6540.9|6537.1|6540.9|6537.1|6540.9|6537.1|3
1759795200000|2025-10-07 00:00:00|6536.7|6532.9|6538|6535.2|6543|6540.2|6536.7|6532.9|178
1759795500000|2025-10-07 00:05:00|6538.4|6534.6|6535.7|6531.9|6538.5|6535.3|6535.6|6531.8|61
1759795800000|2025-10-07 00:10:00|6535.8|6532|6538.4|6535.6|6540.6|6536.8|6535.4|6532|21
1759796100000|2025-10-07 00:15:00|6538.2|6535.4|6536.3|6533.5|6538.8|6535.5|6536.3|6533.5|23
1759796400000|2025-10-07 00:20:00|6537.2|6534.4|6536.8|6533|6537.9|6534.5|6535.2|6532.4|117
1759796700000|2025-10-07 00:25:00|6536.1|6533.3|6536.8|6533|6537.8|6534.5|6536.1|6532.8|11
1759797000000|2025-10-07 00:30:00|6536.2|6533.4|6538.8|6535|6539.2|6536.4|6536.2|6532.8|17
1759797300000|2025-10-07 00:35:00|6538.2|6535.4|6540.8|6537|6542.2|6539.4|6538.2|6535|17
1759797600000|2025-10-07 00:40:00|6541.2|6538.4|6541.2|6538.4|6541.6|6538.4|6540.3|6537|7
1759797900000|2025-10-07 00:45:00|6541.6|6537.8|6537.2|6534.4|6541.6|6538.4|6537.2|6534|8
1759798200000|2025-10-07 00:50:00|6536.9|6533.1|6538.2|6535.4|6539.2|6536.4|6536.9|6533.1|5
1759798500000|2025-10-07 00:55:00|6538.6|6534.8|6539.7|6535.9|6540.7|6537.9|6538.2|6534.8|17
1759798800000|2025-10-07 01:00:00|6540|6537.2|6543|6540.2|6543.6|6540.4|6538.9|6535.1|96
1759799100000|2025-10-07 01:05:00|6543.2|6540.4|6545|6542.2|6545.9|6543.1|6543|6539.8|88
1759799400000|2025-10-07 01:10:00|6545.2|6542.4|6545.2|6542.4|6546|6543.2|6544|6540.8|74
1759799700000|2025-10-07 01:15:00|6544.2|6541.4|6543.8|6540|6544.2|6541.4|6541.3|6538|27
1759800000000|2025-10-07 01:20:00|6542.8|6539|6543|6540.2|6543|6540.2|6541.2|6538|21
1759800300000|2025-10-07 01:25:00|6543.2|6540.4|6543.3|6540.5|6544|6541.2|6542.3|6539|35
1759800600000|2025-10-07 01:30:00|6543.4|6540.6|6546.9|6544.1|6547|6544.2|6543.4|6540.6|53
1759800900000|2025-10-07 01:35:00|6547|6544.2|6551.6|6548.8|6551.6|6548.8|6547|6543.8|166
1759801200000|2025-10-07 01:40:00|6551.7|6548.9|6548.6|6545.8|6553.2|6550.4|6548.6|6545.8|173
1759801500000|2025-10-07 01:45:00|6548.5|6544.8|6546.3|6542.5|6548.6|6545.8|6545.6|6541.8|13
1759801800000|2025-10-07 01:50:00|6546.5|6542.7|6546.1|6542.3|6546.7|6543.9|6544.6|6541.8|33
1759802100000|2025-10-07 01:55:00|6546.3|6543.5|6546.8|6544|6547.5|6544|6546.3|6543.3|21
1759802400000|2025-10-07 02:00:00|6546.6|6543.8|6546.4|6543.6|6547.8|6545|6545.6|6542.6|127
1759802700000|2025-10-07 02:05:00|6546.6|6543.8|6547.8|6545|6547.8|6545|6546.4|6542.6|140
1759803000000|2025-10-07 02:10:00|6547.6|6544.8|6550.4|6547.6|6551.8|6548.7|6546.8|6543.6|85
1759803300000|2025-10-07 02:15:00|6551.1|6547.3|6550.4|6547.6|6551.2|6548.4|6547.8|6544.7|45
1759803600000|2025-10-07 02:20:00|6551.1|6547.3|6550.8|6547|6551.4|6548.6|6549.9|6546.3|44
1759803900000|2025-10-07 02:25:00|6550.2|6547.4|6552.6|6548.8|6553|6550.2|6550.2|6546.9|34
1759804200000|2025-10-07 02:30:00|6552.8|6550|6552.6|6548.8|6554|6551.2|6552.2|6548.8|33
1759804500000|2025-10-07 02:35:00|6552.1|6549.3|6557|6554.2|6558|6555.2|6551.9|6548.8|138
1759804800000|2025-10-07 02:40:00|6557.1|6554.3|6558.7|6555.9|6559.7|6556.9|6556.5|6552.7|68
1759805100000|2025-10-07 02:45:00|6559.4|6555.6|6559.7|6556.9|6561.5|6558.7|6559.4|6555.6|133
1759805400000|2025-10-07 02:50:00|6559.6|6556.8|6559.6|6556.8|6560.5|6557|6558.6|6555.6|32
1759805700000|2025-10-07 02:55:00|6559.5|6556.7|6558.6|6555.8|6559.6|6556.8|6558.5|6554.7|31
1759806000000|2025-10-07 03:00:00|6560.1|6556.3|6563.9|6561.1|6564.1|6561.1|6559.6|6556.3|97
1759806300000|2025-10-07 03:05:00|6563.2|6560.4|6561.2|6557.4|6563.3|6560.4|6559.9|6557.1|21
1759806600000|2025-10-07 03:10:00|6561|6557.2|6563.2|6559.4|6563.2|6559.9|6560.6|6557.2|26
1759806900000|2025-10-07 03:15:00|6562|6559.2|6563|6560.2|6563.3|6560.2|6562|6559.2|10
1759807200000|2025-10-07 03:20:00|6563.1|6560.3|6561.1|6557.3|6564.5|6560.7|6560.7|6557.3|43
1759807500000|2025-10-07 03:25:00|6560.7|6557.9|6559.1|6556.3|6560.7|6557.9|6558.1|6555.3|26
1759807800000|2025-10-07 03:30:00|6560|6556.2|6558|6555.2|6560.2|6557.2|6557.1|6553.7|81
1759808100000|2025-10-07 03:35:00|6557.1|6554.2|6556.8|6553|6558|6554.3|6556.5|6553|24
1759808400000|2025-10-07 03:40:00|6556.9|6554.1|6556.7|6553.9|6557.2|6554.4|6554.8|6551.5|56
1759808700000|2025-10-07 03:45:00|6556.9|6554.1|6558.7|6555.9|6558.9|6556.1|6556.7|6553.9|116
1759809000000|2025-10-07 03:50:00|6558.9|6556.1|6559.5|6555.7|6559.9|6557.1|6558.5|6554.7|27
1759809300000|2025-10-07 03:55:00|6559|6556.2|6558.9|6556.1|6559|6556.2|6558.9|6556.1|7
1759809600000|2025-10-07 04:00:00|6558.7|6555.9|6556.1|6552.3|6558.7|6555.9|6555.6|6552.2|221
1759809900000|2025-10-07 04:05:00|6556|6552.2|6554|6550.2|6556.6|6553.8|6553|6549.2|144
1759810200000|2025-10-07 04:10:00|6554.1|6550.3|6554.2|6550.4|6555.1|6551.9|6553.6|6550.2|14
1759810500000|2025-10-07 04:15:00|6554|6550.2|6554.6|6550.8|6556|6552.8|6554|6550.2|22
1759810800000|2025-10-07 04:20:00|6555|6551.2|6554.1|6550.3|6555|6551.8|6553|6549.2|64
1759811100000|2025-10-07 04:25:00|6554.6|6551.8|6550.6|6547.8|6555|6552.2|6550.6|6547.2|176
1759811400000|2025-10-07 04:30:00|6551|6547.2|6549.6|6546.8|6552.7|6549.9|6548.7|6545.4|123
1759811700000|2025-10-07 04:35:00|6550.6|6547.8|6547.6|6544.8|6550.8|6548|6546.6|6543.3|67
1759812000000|2025-10-07 04:40:00|6548.1|6544.3|6547.9|6545.1|6549.9|6547.1|6547.9|6544.3|25
1759812300000|2025-10-07 04:45:00|6547.5|6543.7|6545.4|6542.6|6547.6|6544.2|6544.8|6542|134
1759812600000|2025-10-07 04:50:00|6544.3|6540.5|6542.4|6539.6|6545.3|6542|6542.4|6539.3|39
1759812900000|2025-10-07 04:55:00|6543.1|6539.3|6541.1|6538.3|6543.3|6540.5|6539.1|6535.5|100
1759813200000|2025-10-07 05:00:00|6541.3|6537.5|6543.7|6540.9|6544.2|6540.9|6541.1|6537.5|43
1759813500000|2025-10-07 05:05:00|6542.7|6539.9|6543.5|6539.7|6546.3|6542.5|6542.7|6539.5|91
1759813800000|2025-10-07 05:10:00|6544.3|6540.5|6542|6539.2|6544.5|6541.3|6541|6537.7|34
1759814100000|2025-10-07 05:15:00|6542.2|6539.4|6547.2|6544.4|6550.6|6547.4|6542.2|6539.4|381
1759814400000|2025-10-07 05:20:00|6548.2|6545.4|6548.2|6545.4|6548.8|6545.4|6547.2|6544.4|19
1759814700000|2025-10-07 05:25:00|6548.8|6545|6548.2|6545.4|6548.8|6545.4|6546.2|6543.4|19
1759815000000|2025-10-07 05:30:00|6549.2|6546.4|6556.6|6552.8|6556.8|6553.9|6549.2|6546.4|189
1759815300000|2025-10-07 05:35:00|6556|6552.2|6553.8|6550|6556.1|6553.3|6553.8|6550|23
1759815600000|2025-10-07 05:40:00|6553.9|6551.1|6553.9|6551.1|6555.8|6553|6553.6|6549.8|66
1759815900000|2025-10-07 05:45:00|6554|6551.2|6559.8|6556|6561|6557.3|6553.9|6551.1|75
1759816200000|2025-10-07 05:50:00|6561|6557.2|6560|6557.2|6561|6557.2|6558.1|6554.3|52
1759816500000|2025-10-07 05:55:00|6559.9|6557.1|6560.1|6556.3|6563.7|6560.9|6559.5|6556.3|243
1759816800000|2025-10-07 06:00:00|6560|6556.2|6563.1|6559.3|6563.5|6560.7|6559.3|6555.5|99
1759817100000|2025-10-07 06:05:00|6563.4|6560.6|6561.2|6558.4|6563.6|6560.8|6557.5|6554.7|659
1759817400000|2025-10-07 06:10:00|6561.3|6558.5|6560.4|6557.6|6563.4|6560.6|6560.4|6557.6|58
1759817700000|2025-10-07 06:15:00|6561.4|6558.6|6560.8|6557|6563.3|6560.5|6560.3|6557|139
1759818000000|2025-10-07 06:20:00|6561.3|6558.5|6553.2|6550.4|6563.3|6560.5|6552.3|6549.1|366
1759818300000|2025-10-07 06:25:00|6553.5|6550.7|6563.4|6560.6|6563.4|6560.6|6553.5|6550.7|165
1759818600000|2025-10-07 06:30:00|6561.4|6558.6|6569.5|6566.7|6571.1|6568.3|6561.4|6558.6|543
1759818900000|2025-10-07 06:35:00|6569.4|6566.6|6570.7|6566.9|6572.2|6569.4|6569.4|6566.6|415
1759819200000|2025-10-07 06:40:00|6570.3|6567.5|6560.9|6558.1|6571.5|6568.7|6560.5|6556.7|515
1759819500000|2025-10-07 06:45:00|6561.9|6559.1|6561.7|6557.9|6564.4|6560.9|6558.2|6554.4|474
1759819800000|2025-10-07 06:50:00|6561.3|6558.5|6552.1|6549.3|6563.7|6560.5|6550.9|6547.9|367
1759820100000|2025-10-07 06:55:00|6553.4|6549.6|6556.5|6552.7|6556.5|6553.2|6551|6548.2|509
1759820400000|2025-10-07 07:00:00|6556|6553.2|6553.1|6550.3|6558.5|6555.2|6547.2|6544.4|843
1759820700000|2025-10-07 07:05:00|6554|6551.2|6558.6|6554.8|6561.5|6557.7|6554|6551.2|514
1759821000000|2025-10-07 07:10:00|6558.1|6555.3|6557.8|6554|6561.6|6557.8|6555.1|6552.3|291
1759821300000|2025-10-07 07:15:00|6557.6|6553.8|6553.5|6550.7|6558.6|6554.8|6548.3|6545.5|547
1759821600000|2025-10-07 07:20:00|6554.8|6551|6542.2|6539.4|6554.8|6551.3|6541.4|6538.6|648
1759821900000|2025-10-07 07:25:00|6543.5|6539.7|6535.9|6533.1|6547.8|6544.5|6535.1|6532.3|568
1759822200000|2025-10-07 07:30:00|6536.1|6533.3|6536.3|6533.5|6539.2|6535.4|6532.4|6529.6|649
1759822500000|2025-10-07 07:35:00|6536.9|6533.1|6526.8|6524|6539.8|6536|6523.6|6520.3|2453
1759822800000|2025-10-07 07:40:00|6526.6|6523.8|6529.8|6527|6531|6527.2|6521.7|6518.5|1017
1759823100000|2025-10-07 07:45:00|6530.1|6527.3|6536.2|6533.4|6537.7|6534.4|6527.6|6524.8|1107
1759823400000|2025-10-07 07:50:00|6536.4|6532.6|6541.2|6538.4|6544.1|6541.2|6535.2|6532.4|458
1759823700000|2025-10-07 07:55:00|6541.8|6538|6535.7|6531.9|6543.2|6540.4|6533.4|6530.5|403
1759824000000|2025-10-07 08:00:00|6536|6533.2|6540.4|6537.6|6544.8|6541.6|6531.2|6528.4|558
1759824300000|2025-10-07 08:05:00|6541.6|6537.8|6550.3|6547.5|6553.6|6550.6|6541.3|6537.8|527
1759824600000|2025-10-07 08:10:00|6550.4|6547.6|6551.3|6548.5|6558.5|6555.7|6546.6|6543.3|1289
1759824900000|2025-10-07 08:15:00|6551.4|6548.6|6550.7|6547.9|6554.3|6551.5|6549.1|6545.3|1035
1759825200000|2025-10-07 08:20:00|6551.3|6547.5|6550.9|6548.1|6552.7|6549.9|6548|6544.8|720
1759825500000|2025-10-07 08:25:00|6551.1|6548.3|6553.1|6550.3|6558.9|6556.1|6546.9|6543.6|3476
1759825800000|2025-10-07 08:30:00|6552.4|6549.6|6543.1|6540.3|6553.6|6550.7|6534.7|6531.6|3116
1759826100000|2025-10-07 08:35:00|6543|6540.2|6532.6|6529.8|6546.7|6543.2|6530.7|6527.9|1414
1759826400000|2025-10-07 08:40:00|6533.9|6530.1|6532.1|6529.3|6534.9|6531.1|6528.9|6525.6|585
1759826700000|2025-10-07 08:45:00|6532.7|6528.9|6532.9|6529.1|6535.8|6532.4|6530.3|6527|407
1759827000000|2025-10-07 08:50:00|6532.5|6529.7|6529.3|6526.5|6532.8|6529.7|6526.3|6523.1|682
1759827300000|2025-10-07 08:55:00|6529.9|6526.1|6521.7|6518.9|6529.9|6526.1|6520.7|6517.9|828
1759827600000|2025-10-07 09:00:00|6521.6|6518.8|6507.8|6505|6522.2|6518.9|6506.7|6503.1|962
1759827900000|2025-10-07 09:05:00|6507.6|6504.8|6516.4|6513.6|6517.8|6514.3|6503.9|6500.9|1476
1759828200000|2025-10-07 09:10:00|6516.3|6513.5|6511.4|6508.6|6516.9|6513.6|6511.4|6508.6|516
1759828500000|2025-10-07 09:15:00|6512.2|6509.4|6508.1|6505.3|6513.1|6509.6|6506.4|6503.6|1107
1759828800000|2025-10-07 09:20:00|6508.4|6505.6|6513.9|6510.1|6513.9|6510.5|6503.4|6500.6|915
1759829100000|2025-10-07 09:25:00|6513.3|6510.5|6503.8|6500|6513.9|6510.5|6502.2|6499.4|765
1759829400000|2025-10-07 09:30:00|6502.3|6499.5|6510.2|6507.4|6513.8|6510.4|6499.3|6496.5|1166
1759829700000|2025-10-07 09:35:00|6510.7|6506.9|6516.4|6513.6|6517.4|6513.6|6505.3|6502.5|990
1759830000000|2025-10-07 09:40:00|6515.4|6512.6|6524|6521.2|6525.7|6522.2|6514.1|6510.8|745
1759830300000|2025-10-07 09:45:00|6526.3|6522.5|6512.5|6509.7|6529.4|6526.3|6511.9|6509.1|1515
1759830600000|2025-10-07 09:50:00|6512.6|6509.8|6519.9|6517.1|6521.3|6518.3|6508.6|6505.1|962
1759830900000|2025-10-07 09:55:00|6520.8|6518|6526.4|6522.6|6526.6|6523.2|6517.9|6515.1|474
1759831200000|2025-10-07 10:00:00|6525.1|6522.3|6529.5|6526.7|6540.5|6534.8|6521|6518.2|3056
1759831500000|2025-10-07 10:05:00|6530.5|6527.7|6521.2|6518.4|6530.5|6527.7|6518.8|6516|654
1759831800000|2025-10-07 10:10:00|6521.4|6518.6|6521.6|6518.8|6524.3|6521.4|6515.9|6512.2|564
1759832100000|2025-10-07 10:15:00|6521.7|6518.9|6522.2|6519.4|6524.4|6521.5|6519.4|6516.6|207
1759832400000|2025-10-07 10:20:00|6524.2|6521.4|6528|6525.2|6530.5|6527.6|6523.4|6520.6|675
1759832700000|2025-10-07 10:25:00|6527|6524.2|6529.7|6526.9|6530.8|6527|6527|6524.2|186
1759833000000|2025-10-07 10:30:00|6529.8|6527|6526.4|6523.6|6530.8|6527.9|6520.3|6517.5|968
1759833300000|2025-10-07 10:35:00|6525.5|6522.7|6527.9|6525.1|6532.3|6529|6523.7|6520.9|378
1759833600000|2025-10-07 10:40:00|6529.2|6525.4|6531.1|6527.3|6531.9|6528.1|6526.8|6524|535
1759833900000|2025-10-07 10:45:00|6530.6|6527.8|6530.7|6527.9|6534.4|6530.6|6528.7|6525.9|216
1759834200000|2025-10-07 10:50:00|6530.9|6528.1|6536.3|6533.5|6539.4|6536.6|6530.9|6527.5|434
1759834500000|2025-10-07 10:55:00|6534.8|6532|6529.4|6526.6|6534.8|6532|6528.2|6525|724
1759834800000|2025-10-07 11:00:00|6528.3|6525.5|6546.7|6543.9|6551.8|6549|6526.4|6523.6|2632
1759835100000|2025-10-07 11:05:00|6547|6544.2|6542.3|6539.5|6547|6544.2|6542|6539.2|561
1759835400000|2025-10-07 11:10:00|6542.2|6539.4|6541.3|6538.5|6545.2|6542.4|6539.3|6536.1|477
1759835700000|2025-10-07 11:15:00|6542.2|6539.4|6547.6|6543.8|6547.6|6544|6541.3|6538|462
1759836000000|2025-10-07 11:20:00|6546.7|6543.9|6543.2|6540.4|6546.8|6543.9|6541|6538|315
1759836300000|2025-10-07 11:25:00|6543.8|6540|6545.9|6543.1|6547.9|6545.1|6540.9|6537.8|735
1759836600000|2025-10-07 11:30:00|6546|6543.2|6539.9|6537.1|6546.5|6543.2|6538.7|6534.9|313
1759836900000|2025-10-07 11:35:00|6539.6|6535.8|6535.6|6531.8|6542.5|6539.3|6533.8|6531|712
1759837200000|2025-10-07 11:40:00|6535.7|6531.9|6533.5|6530.7|6537.9|6535.1|6532.5|6529.7|411
1759837500000|2025-10-07 11:45:00|6531.2|6528.4|6537.9|6535.1|6538.3|6535.1|6528.5|6525.7|910
1759837800000|2025-10-07 11:50:00|6537.7|6534.9|6545.2|6542.4|6549.1|6545.4|6537.2|6533.4|558
1759838100000|2025-10-07 11:55:00|6545.4|6542.6|6541|6537.2|6550.2|6547.4|6539.3|6536.5|812
1759838400000|2025-10-07 12:00:00|6541.5|6538.7|6545.4|6542.6|6546.4|6543.6|6534.6|6531.5|497
1759838700000|2025-10-07 12:05:00|6545.6|6541.8|6535.3|6531.5|6545.6|6541.8|6530|6526.8|736
1759839000000|2025-10-07 12:10:00|6534.9|6532.1|6540.6|6536.8|6541.3|6538.4|6534.9|6532.1|524
1759839300000|2025-10-07 12:15:00|6540.4|6537.6|6543.4|6540.6|6547.8|6544.9|6539.2|6536.4|2111
1759839600000|2025-10-07 12:20:00|6542.7|6539.9|6532.3|6529.5|6543.4|6540.6|6531|6528.2|862
1759839900000|2025-10-07 12:25:00|6532.4|6529.6|6532.7|6528.9|6534.4|6531.3|6528.5|6525.7|1196
1759840200000|2025-10-07 12:30:00|6532.2|6529.4|6526.7|6523.9|6533.9|6530.1|6521.4|6518.6|712
1759840500000|2025-10-07 12:35:00|6526.9|6523.1|6516.6|6513.8|6527.1|6523.3|6512.6|6509.8|1075
1759840800000|2025-10-07 12:40:00|6516.7|6513.9|6511.7|6508.9|6517.2|6513.9|6506.8|6504|3568
1759841100000|2025-10-07 12:45:00|6511.6|6508.8|6510.3|6506.5|6516.1|6512.8|6508.7|6505.9|719
1759841400000|2025-10-07 12:50:00|6508.8|6506|6509.8|6507|6517.2|6513.9|6508.7|6505.9|749
1759841700000|2025-10-07 12:55:00|6509.7|6506.9|6506.1|6503.3|6513.3|6509.5|6503.7|6500.9|757
1759842000000|2025-10-07 13:00:00|6505.6|6502.8|6468.8|6466|6505.6|6502.8|6462.9|6460.1|6299
1759842300000|2025-10-07 13:05:00|6469|6466.2|6456.6|6453.8|6474.2|6470.4|6445.1|6442.3|4786
1759842600000|2025-10-07 13:10:00|6457.9|6454.1|6487.2|6484.4|6490.7|6487.6|6457.4|6454.1|3371
1759842900000|2025-10-07 13:15:00|6488.6|6484.8|6495.8|6493|6495.9|6493.1|6484.3|6481.5|2707
1759843200000|2025-10-07 13:20:00|6495|6492.2|6498.6|6494.8|6500.5|6497.7|6490.3|6487.5|3026
1759843500000|2025-10-07 13:25:00|6498.7|6494.9|6504.9|6502.1|6509.9|6506.6|6490.1|6487.3|1626
1759843800000|2025-10-07 13:30:00|6504.7|6501.1|6529.7|6526.9|6531.7|6528.9|6500.6|6496.8|2691
1759844100000|2025-10-07 13:35:00|6530|6527.2|6515.2|6512.4|6533.1|6529.7|6512.3|6509.1|2382
1759844400000|2025-10-07 13:40:00|6515.3|6512.5|6530.9|6528.1|6536.9|6534.1|6515.2|6511.8|3751
1759844700000|2025-10-07 13:45:00|6531.6|6528.8|6535.6|6531.8|6542.3|6539.5|6531|6527.7|1649
1759845000000|2025-10-07 13:50:00|6535.7|6531.9|6536.6|6533.8|6539.9|6537.1|6530.9|6527.6|2830
1759845300000|2025-10-07 13:55:00|6537|6533.2|6526|6523.2|6537.1|6534.3|6525.2|6521.8|2911
1759845600000|2025-10-07 14:00:00|6526.2|6523.4|6514.5|6511.7|6529.2|6526.4|6507.5|6504|2877
1759845900000|2025-10-07 14:05:00|6513.8|6511|6490.8|6488|6521|6517.5|6489.8|6487|1317
1759846200000|2025-10-07 14:10:00|6490.6|6487.8|6496.9|6493.1|6502.7|6499.3|6490|6486.7|2015
1759846500000|2025-10-07 14:15:00|6495.6|6492.8|6498.4|6495.6|6501.2|6497.4|6486|6483.2|1775
1759846800000|2025-10-07 14:20:00|6498.3|6495.5|6487|6484.2|6498.3|6495.5|6486.4|6483.5|1768
1759847100000|2025-10-07 14:25:00|6487.9|6485.1|6486.5|6483.7|6490.8|6487.4|6480.2|6477.4|2172
1759847400000|2025-10-07 14:30:00|6486.2|6483.4|6491.3|6488.5|6499.8|6496.5|6483.5|6480.7|1953
1759847700000|2025-10-07 14:35:00|6493.7|6489.9|6499|6496.2|6507.4|6504.3|6489.3|6486.5|2996
1759848000000|2025-10-07 14:40:00|6500.4|6496.6|6500.6|6497.8|6511.2|6507.4|6499|6496.2|2380
1759848300000|2025-10-07 14:45:00|6500.7|6497.9|6524.5|6520.7|6526.1|6523.2|6500.7|6497.9|4745
1759848600000|2025-10-07 14:50:00|6524.4|6520.6|6519.7|6516.9|6527.3|6524|6518.2|6514.9|2632
1759848900000|2025-10-07 14:55:00|6519.6|6516.8|6522.8|6520|6525.5|6522.1|6516.8|6514|1683
1759849200000|2025-10-07 15:00:00|6522.1|6519.3|6517|6514.2|6528.1|6524.9|6514.8|6511.9|1164
1759849500000|2025-10-07 15:05:00|6517.1|6514.3|6506|6503.2|6520.6|6517|6505|6502.2|1003
1759849800000|2025-10-07 15:10:00|6507.4|6503.6|6510.4|6507.6|6518.5|6514.7|6504.9|6501.7|909
1759850100000|2025-10-07 15:15:00|6510.1|6507.3|6512.4|6509.6|6517.5|6514.7|6508.2|6504.4|977
1759850400000|2025-10-07 15:20:00|6512.8|6509|6513.1|6510.3|6518.8|6515.6|6509.4|6506|1161
1759850700000|2025-10-07 15:25:00|6513.3|6510.5|6521.3|6518.5|6523.8|6521|6512.1|6509.2|3875
1759851000000|2025-10-07 15:30:00|6521.5|6518.7|6532.3|6529.5|6532.7|6529.9|6518.3|6515.4|2518
1759851300000|2025-10-07 15:35:00|6533|6530.2|6530.3|6526.5|6538.9|6536.1|6529.4|6525.6|1886
1759851600000|2025-10-07 15:40:00|6530.4|6527.6|6531|6528.2|6536.3|6532.9|6524.7|6521.9|1877
1759851900000|2025-10-07 15:45:00|6530.8|6528|6515.7|6512.9|6533.3|6530|6509.6|6506.8|1935
1759852200000|2025-10-07 15:50:00|6515.9|6513.1|6511.2|6507.4|6520.8|6518|6510|6507.2|1380
1759852500000|2025-10-07 15:55:00|6510.7|6507.9|6512.9|6510.1|6517.9|6515.1|6503.3|6499.9|1435
1759852800000|2025-10-07 16:00:00|6513.9|6511.1|6510.6|6506.8|6518|6515.2|6508.2|6505.4|1428
1759853100000|2025-10-07 16:05:00|6510.2|6507.4|6514.5|6511.7|6515.3|6512|6505.4|6502.2|1231
1759853400000|2025-10-07 16:10:00|6513.6|6510.8|6510|6506.2|6515|6511.9|6508.5|6505.7|1091
1759853700000|2025-10-07 16:15:00|6509.5|6506.7|6503.6|6500.8|6510.3|6506.8|6499.9|6497.1|1962
1759854000000|2025-10-07 16:20:00|6503.5|6500.7|6498.8|6496|6508.8|6505.7|6498.7|6495.9|1338
1759854300000|2025-10-07 16:25:00|6500.2|6496.4|6498|6495.2|6503.2|6499.4|6497|6493.6|581
1759854600000|2025-10-07 16:30:00|6497.9|6495.1|6504.5|6501.7|6509.6|6506.3|6497|6493.6|1163
1759854900000|2025-10-07 16:35:00|6504.7|6501.9|6499.6|6496.8|6506.2|6502.4|6495.7|6492.9|1636
1759855200000|2025-10-07 16:40:00|6499.5|6496.7|6501.6|6498.8|6510.1|6506.8|6498.6|6495.8|879
1759855500000|2025-10-07 16:45:00|6501.8|6499|6499.8|6497|6504.8|6502|6498.6|6495.8|441
1759855800000|2025-10-07 16:50:00|6499.6|6496.8|6501.9|6499.1|6508.2|6505|6499.6|6496.8|887
1759856100000|2025-10-07 16:55:00|6501.7|6498.9|6504.9|6502.1|6509|6505.2|6500.6|6497.8|970
1759856400000|2025-10-07 17:00:00|6506.3|6502.5|6507.8|6505|6510.5|6507.1|6502.8|6500|423
1759856700000|2025-10-07 17:05:00|6508.1|6504.3|6503.7|6500.9|6509.3|6505.5|6500.9|6498.1|290
1759857000000|2025-10-07 17:10:00|6504.4|6501.6|6505.4|6501.6|6506.7|6503.9|6503|6500.2|388
1759857300000|2025-10-07 17:15:00|6504.7|6501.9|6505.7|6502.9|6508.3|6504.9|6504.7|6501.6|318
1759857600000|2025-10-07 17:20:00|6505.8|6503|6502.8|6500|6510.2|6507|6499.9|6497.1|406
1759857900000|2025-10-07 17:25:00|6504.1|6500.3|6506.7|6503.9|6508.3|6504.5|6500.8|6498|430
1759858200000|2025-10-07 17:30:00|6506.8|6504|6511.7|6508.9|6516.2|6512.4|6506.8|6504|697
1759858500000|2025-10-07 17:35:00|6511.8|6509|6514|6510.2|6517.3|6513.6|6510.7|6507.9|1101
1759858800000|2025-10-07 17:40:00|6512.7|6509.9|6515.3|6512.5|6516.4|6513.6|6512.2|6508.8|282
1759859100000|2025-10-07 17:45:00|6515.1|6511.3|6519.6|6516.8|6520.3|6517|6513.5|6510.7|361
1759859400000|2025-10-07 17:50:00|6519.7|6516.9|6528.2|6525.4|6528.7|6525.7|6518.7|6515.9|1077
1759859700000|2025-10-07 17:55:00|6528.7|6524.9|6510.7|6507.9|6528.7|6525.1|6510.7|6507.4|862
1759860000000|2025-10-07 18:00:00|6511.2|6507.4|6513.6|6510.8|6516.9|6514.1|6509.1|6505.6|610
1759860300000|2025-10-07 18:05:00|6513.8|6511|6511.8|6509|6518.5|6515.7|6511.7|6508.4|4090
1759860600000|2025-10-07 18:10:00|6512.3|6508.5|6515.7|6512.9|6521.4|6518.6|6511.7|6508.4|1467
1759860900000|2025-10-07 18:15:00|6516|6513.2|6531.4|6527.6|6535.6|6531.8|6514.6|6511.8|3448
1759861200000|2025-10-07 18:20:00|6531.2|6527.4|6527|6524.2|6536.7|6532.9|6526.2|6523.4|2582
1759861500000|2025-10-07 18:25:00|6527.3|6524.5|6530.9|6528.1|6535.2|6531.9|6527|6523.7|9019
1759861800000|2025-10-07 18:30:00|6530.1|6527.3|6542.3|6539.5|6544.1|6541.3|6530.1|6526.9|3079
1759862100000|2025-10-07 18:35:00|6542.7|6539.9|6547.5|6544.7|6548|6544.8|6542|6539.2|845
1759862400000|2025-10-07 18:40:00|6547.9|6544.1|6545.9|6543.1|6550.6|6547.8|6544.5|6540.7|518
1759862700000|2025-10-07 18:45:00|6545.7|6542.9|6551.1|6548.3|6552.5|6549.3|6545.4|6541.6|454
1759863000000|2025-10-07 18:50:00|6550.9|6548.1|6552.8|6550|6553.5|6550.3|6547.9|6544.5|635
1759863300000|2025-10-07 18:55:00|6552.9|6550.1|6555.5|6551.7|6556.8|6554|6552.9|6549.7|547
1759863600000|2025-10-07 19:00:00|6555.8|6553|6554.4|6550.6|6557.8|6555|6553.4|6549.6|434
1759863900000|2025-10-07 19:05:00|6554.7|6551.9|6557.9|6555.1|6561|6558.2|6554.4|6550.6|736
1759864200000|2025-10-07 19:10:00|6557.5|6553.7|6551.7|6548.9|6559|6556.2|6550.7|6547.7|775
1759864500000|2025-10-07 19:15:00|6551.4|6547.6|6554.7|6551.9|6555.4|6552.6|6550.9|6547.6|463
1759864800000|2025-10-07 19:20:00|6554.9|6552.1|6554.6|6551.8|6557.4|6554.6|6553.7|6550|1352
1759865100000|2025-10-07 19:25:00|6555.1|6551.3|6556.6|6553.8|6556.6|6553.8|6553.6|6550.3|383
1759865400000|2025-10-07 19:30:00|6557.1|6553.3|6557.8|6555|6558.2|6555|6556.7|6553.3|169
1759865700000|2025-10-07 19:35:00|6558.1|6554.3|6558.7|6555.9|6559.7|6556.9|6557.8|6554.3|199
1759866000000|2025-10-07 19:40:00|6559.1|6555.3|6561.5|6558.7|6561.5|6558.7|6558.7|6555.3|249
1759866300000|2025-10-07 19:45:00|6561.7|6558.9|6563.4|6560.6|6563.7|6560.9|6561.7|6558.9|512
1759866600000|2025-10-07 19:50:00|6562.7|6559.9|6564.6|6561.8|6564.7|6561.9|6562.5|6559.1|264
1759866900000|2025-10-07 19:55:00|6564.5|6561.7|6562.4|6559.6|6564.5|6561.7|6561|6557.2|2568
1759867200000|2025-10-07 20:00:00|6562.7|6558.9|6559.9|6556.1|6562.9|6559.6|6557.7|6553.9|942
1759867500000|2025-10-07 20:05:00|6560.4|6557.6|6558.5|6555.7|6560.4|6557.6|6558|6554.2|148
1759867800000|2025-10-07 20:10:00|6558.9|6555.1|6557.5|6554.7|6559|6555.9|6557.5|6554.2|237
1759868100000|2025-10-07 20:15:00|6556.7|6553.9|6557|6553.2|6557.1|6553.9|6556.5|6553.1|45
1759868400000|2025-10-07 20:20:00|6557.7|6553.9|6558.6|6555.8|6558.6|6555.8|6557|6553.2|290
1759868700000|2025-10-07 20:25:00|6558.5|6555.7|6557.3|6554.5|6559.4|6556.6|6555.6|6552.2|306
1759869000000|2025-10-07 20:30:00|6557.5|6554.7|6561.5|6558.7|6562.5|6559.6|6556.5|6553.2|215
1759869300000|2025-10-07 20:35:00|6561.4|6558.6|6562.5|6559.7|6562.5|6559.7|6560.9|6557.1|83
1759869600000|2025-10-07 20:40:00|6562.6|6559.8|6561.7|6558.9|6562.6|6559.8|6559.6|6556.2|353
1759869900000|2025-10-07 20:45:00|6562|6558.2|6563.6|6560.8|6564.7|6561.9|6561.5|6557.9|259
1759870200000|2025-10-07 20:50:00|6563.4|6560.6|6558.6|6555.8|6564.4|6561.6|6558.6|6555.1|245
1759870500000|2025-10-07 20:55:00|6558.7|6555.9|6558.9|6555.1|6559.2|6556.1|6556.6|6553.2|145
1759870800000|2025-10-07 21:00:00|6558.2|6554.4|6560.9|6553.1|6560.9|6555|6557.7|6553.1|4
1759871400000|2025-10-07 21:10:00|6558.6|6554.8|6558.6|6554.8|6558.6|6554.8|6558.6|6554.8|29
1759872000000|2025-10-07 21:20:00|6559.3|6555.5|6559.3|6555.5|6559.3|6555.5|6559.3|6555.5|1
1759872600000|2025-10-07 21:30:00|6557.5|6553.7|6557.5|6553.7|6559.9|6554.5|6557|6552.1|4
1759872900000|2025-10-07 21:35:00|6557.9|6554.1|6557.9|6554.1|6557.9|6554.1|6557.9|6554.1|0
1759873500000|2025-10-07 21:45:00|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|1
1759873800000|2025-10-07 21:50:00|6559|6555.2|6560.6|6552.8|6560.9|6555.2|6558.4|6552.8|134
1759874100000|2025-10-07 21:55:00|6559.1|6555.3|6559.1|6555.3|6559.1|6555.3|6559.1|6555.3|0
1759881600000|2025-10-08 00:00:00|6563.4|6559.6|6562.6|6558.8|6567.8|6564.6|6561.1|6557.9|539
1759881900000|2025-10-08 00:05:00|6562.9|6560.1|6567.1|6564.3|6567.1|6564.3|6562.9|6559.8|122
1759882200000|2025-10-08 00:10:00|6567.4|6563.6|6564.6|6561.8|6567.6|6564.4|6563.6|6559.8|64
1759882500000|2025-10-08 00:15:00|6564.9|6562.1|6564.2|6561.4|6566.1|6563.3|6563.2|6560.4|192
1759882800000|2025-10-08 00:20:00|6565.2|6562.4|6567.2|6564.4|6567.2|6564.4|6565.1|6561.8|43
1759883100000|2025-10-08 00:25:00|6568|6565.2|6569.2|6566.4|6573|6570.2|6568|6565.2|417
1759883400000|2025-10-08 00:30:00|6570.1|6567.3|6570.7|6566.9|6571.2|6568.4|6569.3|6565.8|35
1759883700000|2025-10-08 00:35:00|6570.6|6566.8|6573.1|6570.3|6573.6|6570.4|6570.6|6566.8|12
1759884000000|2025-10-08 00:40:00|6573.2|6570.4|6569.6|6565.8|6573.2|6570.4|6568.1|6565.3|121
1759884300000|2025-10-08 00:45:00|6569.2|6566.4|6573.3|6570.5|6574.1|6571.3|6569.1|6566.3|157
1759884600000|2025-10-08 00:50:00|6573|6570.2|6573.4|6569.6|6574.8|6571.7|6572.5|6569.2|148
1759884900000|2025-10-08 00:55:00|6572.8|6570|6572.4|6568.6|6573.4|6570.6|6571.4|6568.6|69
1759885200000|2025-10-08 01:00:00|6571.8|6569|6570.4|6566.6|6571.8|6569|6569.7|6566.6|83
1759885500000|2025-10-08 01:05:00|6570.5|6567.7|6570.6|6567.8|6572.4|6569.4|6570.4|6567.5|64
1759885800000|2025-10-08 01:10:00|6570.4|6567.6|6571.8|6569|6571.8|6569|6570.4|6567.6|38
1759886100000|2025-10-08 01:15:00|6571.7|6568.9|6572.7|6569.9|6572.7|6569.9|6570.5|6567.4|43
1759886400000|2025-10-08 01:20:00|6572.5|6569.7|6575.8|6573|6576.7|6573.8|6572.5|6569.7|177
1759886700000|2025-10-08 01:25:00|6575.6|6572.8|6579.3|6576.5|6581.5|6578.3|6575.5|6572.7|128
1759887000000|2025-10-08 01:30:00|6580.3|6577.5|6577|6574.2|6581.5|6577.7|6577|6574.2|172
1759887300000|2025-10-08 01:35:00|6576.8|6574|6575.2|6572.4|6577.6|6574.6|6574.2|6571.2|133
1759887600000|2025-10-08 01:40:00|6576|6573.2|6577.4|6574.6|6579.7|6576.9|6575.2|6572.2|61
1759887900000|2025-10-08 01:45:00|6578.3|6574.5|6575.8|6573|6578.3|6575.4|6575.8|6572.6|22
1759888200000|2025-10-08 01:50:00|6575.7|6572.9|6576.5|6573.7|6577.4|6574.6|6575.7|6572.4|57
1759888500000|2025-10-08 01:55:00|6576.4|6573.6|6576.2|6572.4|6577.4|6574.6|6575.4|6572.4|45
1759888800000|2025-10-08 02:00:00|6576.4|6573.6|6577.4|6574.6|6577.4|6574.6|6575.5|6572.2|77
1759889100000|2025-10-08 02:05:00|6579.4|6576.6|6579.5|6576.7|6579.5|6576.7|6578.5|6575.2|450
1759889400000|2025-10-08 02:10:00|6579.4|6576.6|6579.5|6576.7|6579.5|6576.7|6578.4|6575.6|29
1759889700000|2025-10-08 02:15:00|6579.7|6576.9|6581.5|6578.7|6582.9|6580.1|6579.5|6576.7|203
1759890000000|2025-10-08 02:20:00|6581.6|6578.8|6589.7|6585.9|6589.7|6586.2|6581.6|6578.8|513
1759890300000|2025-10-08 02:25:00|6589.4|6586.6|6586.2|6582.4|6590.9|6587.1|6586.2|6582.4|78
1759890600000|2025-10-08 02:30:00|6585.5|6581.7|6584.7|6580.9|6586.2|6583.2|6584.1|6580.4|99
1759890900000|2025-10-08 02:35:00|6585|6582.2|6585|6582.2|6585.6|6582.3|6584|6580.8|29
1759891200000|2025-10-08 02:40:00|6584.1|6581.3|6581|6578.2|6584.1|6581.3|6580.5|6577.7|38
1759891500000|2025-10-08 02:45:00|6581.1|6578.3|6581.9|6578.1|6581.9|6578.6|6578.4|6575.1|101
1759891800000|2025-10-08 02:50:00|6582.3|6579.5|6581.2|6578.4|6582.3|6579.5|6579.9|6576.1|17
1759892100000|2025-10-08 02:55:00|6581.1|6578.3|6584|6580.2|6584|6580.4|6581.1|6578.3|69
1759892400000|2025-10-08 03:00:00|6583.2|6580.4|6583|6579.2|6583.2|6580.4|6583|6579.2|12
1759892700000|2025-10-08 03:05:00|6582.2|6579.4|6585.1|6582.3|6585.2|6582.4|6582.1|6579.2|266
1759893000000|2025-10-08 03:10:00|6585|6582.2|6585.7|6582.9|6588.6|6585.8|6585|6582.2|204
1759893300000|2025-10-08 03:15:00|6585.5|6582.7|6583.7|6580.9|6586.5|6583.7|6583.7|6580.5|79
1759893600000|2025-10-08 03:20:00|6583.9|6581.1|6583.6|6579.8|6586.7|6583.2|6583.2|6579.8|47
1759893900000|2025-10-08 03:25:00|6582.9|6580.1|6584.3|6581.5|6585.1|6581.8|6582.9|6579.2|36
1759894200000|2025-10-08 03:30:00|6584.1|6581.3|6578.6|6574.8|6584.1|6581.3|6577.2|6573.8|56
1759894500000|2025-10-08 03:35:00|6579|6576.2|6580.5|6576.7|6581.5|6578.3|6579|6575.6|110
1759894800000|2025-10-08 03:40:00|6580.6|6576.8|6581|6578.2|6581.9|6579.1|6579.9|6576.6|17
1759895100000|2025-10-08 03:45:00|6580.9|6578.1|6581.9|6579.1|6582.9|6580.1|6580|6576.6|189
1759895400000|2025-10-08 03:50:00|6582|6579.2|6579.4|6575.6|6582.9|6580.1|6579.4|6575.6|35
1759895700000|2025-10-08 03:55:00|6579.5|6575.7|6578.5|6574.7|6579.8|6577|6578.5|6574.7|3
1759896000000|2025-10-08 04:00:00|6578.8|6576|6580.8|6578|6582.3|6579.2|6578.8|6575.6|43
1759896300000|2025-10-08 04:05:00|6581|6578.2|6579.5|6575.7|6581|6578.2|6579|6575.7|23
1759896600000|2025-10-08 04:10:00|6579.8|6577|6579.1|6576.3|6580|6577.2|6578.9|6575.7|23
1759896900000|2025-10-08 04:15:00|6579.5|6575.7|6579.9|6577.1|6581.3|6578.1|6577.9|6575.1|46
1759897200000|2025-10-08 04:20:00|6580.3|6576.5|6579.9|6577.1|6580.8|6578|6579.9|6576.5|11
1759897500000|2025-10-08 04:25:00|6578.9|6576.1|6579.2|6576.4|6579.9|6577.1|6578.9|6575.5|49
1759897800000|2025-10-08 04:30:00|6578.9|6576.1|6575.4|6571.6|6578.9|6576.1|6575.4|6571.6|74
1759898100000|2025-10-08 04:35:00|6575.9|6573.1|6573.4|6569.6|6575.9|6573.1|6572.9|6569.5|61
1759898400000|2025-10-08 04:40:00|6573.1|6570.3|6574.1|6571.3|6574.9|6572.1|6572.8|6570|74
1759898700000|2025-10-08 04:45:00|6575|6572.2|6574.8|6572|6575|6572.2|6574|6570.7|7
1759899000000|2025-10-08 04:50:00|6574.5|6570.7|6575.2|6571.4|6576.8|6574|6574.5|6570.7|33
1759899300000|2025-10-08 04:55:00|6575.5|6571.7|6577|6574.2|6577|6574.2|6575.1|6571.7|5
1759899600000|2025-10-08 05:00:00|6576.9|6574.1|6574.9|6572.1|6577|6574.2|6574.9|6571.4|15
1759899900000|2025-10-08 05:05:00|6574.7|6571.9|6576.7|6573.9|6576.7|6573.9|6574.7|6571.7|16
1759900200000|2025-10-08 05:10:00|6576.2|6572.4|6575.6|6572.8|6576.7|6573.9|6575.4|6571.6|28
1759900500000|2025-10-08 05:15:00|6575.3|6572.5|6576.1|6573.3|6577.3|6574.5|6575.3|6572.2|43
1759900800000|2025-10-08 05:20:00|6576.3|6573.5|6581.7|6577.9|6581.7|6578.3|6576.2|6572.9|26
1759901100000|2025-10-08 05:25:00|6580.7|6578.1|6583.1|6580.3|6584|6580.3|6580.7|6578.1|30
1759901400000|2025-10-08 05:30:00|6584.4|6580.6|6582.5|6579.7|6584.4|6581.1|6581.5|6578.6|42
1759901700000|2025-10-08 05:35:00|6582.6|6578.8|6580.2|6577.4|6583.1|6580.3|6580.2|6577.4|54
1759902000000|2025-10-08 05:40:00|6581|6577.2|6582.2|6579.4|6584.4|6581.6|6580.4|6577.2|152
1759902300000|2025-10-08 05:45:00|6582.4|6579.6|6581.9|6579.1|6582.4|6579.6|6580.2|6577.1|49
1759902600000|2025-10-08 05:50:00|6582.1|6579.3|6583.9|6581.1|6583.9|6581.1|6581.9|6579.1|20
1759902900000|2025-10-08 05:55:00|6584.1|6581.3|6581.1|6578.3|6584.1|6581.3|6581.1|6577.9|92
1759903200000|2025-10-08 06:00:00|6581.2|6578.4|6581.1|6578.3|6584|6581.2|6581|6577.8|119
1759903500000|2025-10-08 06:05:00|6581.6|6577.8|6583.4|6579.6|6584|6581.2|6579.8|6576.7|132
1759903800000|2025-10-08 06:10:00|6583.2|6579.4|6581.9|6579.1|6583.9|6581.1|6581.8|6578.7|309
1759904100000|2025-10-08 06:15:00|6581.2|6578.4|6583.3|6580.5|6584.5|6581.7|6578.1|6574.7|240
1759904400000|2025-10-08 06:20:00|6583.1|6580.3|6583.7|6580.9|6595.8|6593|6581.8|6578.7|860
1759904700000|2025-10-08 06:25:00|6584.5|6580.7|6580.7|6577.9|6584.5|6580.9|6580.1|6577|572
1759905000000|2025-10-08 06:30:00|6580.5|6577.7|6585.4|6582.6|6587.9|6584.1|6580.3|6576.6|404
1759905300000|2025-10-08 06:35:00|6586.3|6582.5|6590.4|6586.6|6590.6|6587.8|6582.2|6579.3|733
1759905600000|2025-10-08 06:40:00|6590.6|6586.8|6589.3|6585.5|6594|6590.5|6588.4|6584.6|198
1759905900000|2025-10-08 06:45:00|6589.6|6586.8|6585|6581.2|6590.6|6587.8|6582.4|6579.6|934
1759906200000|2025-10-08 06:50:00|6584.5|6581.7|6589|6585.2|6589.4|6586.6|6578.8|6575.5|826
1759906500000|2025-10-08 06:55:00|6589.2|6585.4|6592.1|6589.3|6593.5|6590.4|6588.4|6585.4|706
1759906800000|2025-10-08 07:00:00|6592|6589.2|6593|6590.2|6594|6591.2|6589|6585.7|363
1759907100000|2025-10-08 07:05:00|6594|6591.2|6590.2|6587.4|6595.5|6592.2|6587.4|6584.2|387
1759907400000|2025-10-08 07:10:00|6590.4|6587.6|6594.4|6591.6|6594.8|6591.6|6584.7|6581.9|1420
1759907700000|2025-10-08 07:15:00|6593.7|6590.9|6592.5|6589.7|6595.9|6592.7|6591.1|6587.9|669
1759908000000|2025-10-08 07:20:00|6593.4|6590.6|6596.1|6592.3|6596.6|6593.8|6593.3|6590.1|535
1759908300000|2025-10-08 07:25:00|6596.4|6593.6|6589.5|6586.7|6598.3|6595.5|6587.4|6584.6|768
1759908600000|2025-10-08 07:30:00|6589.4|6586.6|6593.2|6589.4|6593.2|6589.5|6586.4|6583.2|568
1759908900000|2025-10-08 07:35:00|6592.3|6589.5|6587.8|6585|6593.3|6590.5|6587.8|6585|468
1759909200000|2025-10-08 07:40:00|6587.9|6585.1|6581.1|6578.3|6589.5|6586.7|6578.2|6575.4|909
1759909500000|2025-10-08 07:45:00|6580.9|6578.1|6580.7|6577.9|6585.6|6582.4|6577.6|6574.8|988
1759909800000|2025-10-08 07:50:00|6580.8|6578|6587.9|6585.1|6590.9|6588.1|6580.8|6577.6|631
1759910100000|2025-10-08 07:55:00|6587.6|6583.8|6587.3|6584.5|6591.7|6588.9|6586.4|6583|648
1759910400000|2025-10-08 08:00:00|6586.9|6583.1|6577.9|6575.1|6590.3|6587.5|6576.5|6573.5|889
1759910700000|2025-10-08 08:05:00|6577.8|6575|6581.5|6578.7|6583.9|6581.1|6574.2|6571.4|681
1759911000000|2025-10-08 08:10:00|6582.9|6579.1|6584.2|6581.4|6589.6|6586.4|6581.1|6578.3|961
1759911300000|2025-10-08 08:15:00|6585|6582.2|6578.8|6576|6585.5|6582.4|6575.4|6572.1|1257
1759911600000|2025-10-08 08:20:00|6579.7|6575.9|6570.9|6568.1|6579.9|6577.1|6567.3|6564.5|1922
1759911900000|2025-10-08 08:25:00|6571.9|6569|6579.3|6575.5|6585.1|6582.3|6569.8|6567|5338
1759912200000|2025-10-08 08:30:00|6578.4|6575.6|6575.4|6571.6|6586.9|6584.1|6573.3|6570.5|3964
1759912500000|2025-10-08 08:35:00|6575.2|6572.4|6584.7|6581.9|6586.6|6582.9|6572.9|6570.1|1270
1759912800000|2025-10-08 08:40:00|6585.5|6582.7|6584.2|6581.4|6588.7|6585.3|6581.9|6578.8|759
1759913100000|2025-10-08 08:45:00|6584.3|6581.5|6578.8|6576|6587|6583.9|6577.9|6574.8|1036
1759913400000|2025-10-08 08:50:00|6578.9|6576.1|6588.8|6586|6593.1|6590.3|6577.1|6574.3|1790
1759913700000|2025-10-08 08:55:00|6588.6|6584.8|6582.1|6578.3|6590.6|6587.8|6577.7|6574.6|715
1759914000000|2025-10-08 09:00:00|6582.3|6579.5|6582.1|6579.3|6585.4|6582|6577.9|6574.3|674
1759914300000|2025-10-08 09:05:00|6582.3|6579.5|6590.8|6588|6591.7|6588.9|6582.1|6579.3|703
1759914600000|2025-10-08 09:10:00|6590.6|6587.8|6592.6|6588.8|6596|6593.2|6586|6582.3|776
1759914900000|2025-10-08 09:15:00|6592.2|6589.4|6609.1|6606.3|6612.4|6609.6|6591.3|6587.8|5567
1759915200000|2025-10-08 09:20:00|6609.2|6606.4|6611.4|6608.6|6612.3|6609.5|6606.2|6603.4|1014
1759915500000|2025-10-08 09:25:00|6612.1|6608.3|6609|6605.2|6616.7|6613.9|6608.4|6605.2|3090
1759915800000|2025-10-08 09:30:00|6608.8|6605|6610.4|6607.6|6614.6|6611.6|6606.3|6603.2|1319
1759916100000|2025-10-08 09:35:00|6610.2|6607.4|6604.2|6600.4|6613.2|6610.4|6603.7|6600.4|949
1759916400000|2025-10-08 09:40:00|6604.6|6601.8|6612.6|6608.8|6613.6|6610.1|6602.2|6598.4|1136
1759916700000|2025-10-08 09:45:00|6612.1|6609.3|6608.5|6604.7|6615.4|6612|6607.2|6603.7|672
1759917000000|2025-10-08 09:50:00|6608.7|6605.9|6608.6|6605.8|6612.2|6609|6606.6|6603.3|370
1759917300000|2025-10-08 09:55:00|6609.5|6606.7|6605.3|6602.5|6612.3|6609.5|6602.7|6599.4|499
1759917600000|2025-10-08 10:00:00|6604.8|6601|6608.7|6604.9|6609.3|6606.5|6602.6|6599|716
1759917900000|2025-10-08 10:05:00|6608.8|6605|6607|6604.2|6609.7|6606.5|6605.2|6601.9|196
1759918200000|2025-10-08 10:10:00|6607.8|6605|6609.1|6606.3|6612.6|6609.8|6606.2|6603.4|748
1759918500000|2025-10-08 10:15:00|6609|6605.2|6613.6|6610.8|6614|6610.8|6608.2|6605.1|737
1759918800000|2025-10-08 10:20:00|6613.8|6611|6602.4|6598.6|6615|6611.2|6600.4|6597.6|1422
1759919100000|2025-10-08 10:25:00|6602.2|6598.4|6596|6593.2|6605.3|6602.1|6596|6593.2|887
1759919400000|2025-10-08 10:30:00|6595.3|6592.5|6594.9|6592.1|6600.4|6596.6|6590.1|6587.3|471
1759919700000|2025-10-08 10:35:00|6595.9|6593.1|6587.8|6585|6595.9|6593.1|6583.4|6579.7|955
1759920000000|2025-10-08 10:40:00|6587.6|6584.8|6596.8|6594|6597.4|6594|6586.8|6584|513
1759920300000|2025-10-08 10:45:00|6596.6|6593.8|6596|6593.2|6601.4|6598.2|6594.8|6591.6|1069
1759920600000|2025-10-08 10:50:00|6595.8|6593|6592.3|6589.5|6601|6597.3|6590.2|6587.4|2306
1759920900000|2025-10-08 10:55:00|6592.5|6589.7|6597.8|6594|6598.3|6595.5|6592.4|6589.6|279
1759921200000|2025-10-08 11:00:00|6597.5|6593.7|6606.7|6603.9|6608|6604.7|6595.3|6592.5|799
1759921500000|2025-10-08 11:05:00|6607.1|6604.3|6608.8|6606|6612.6|6609|6606.1|6603|426
1759921800000|2025-10-08 11:10:00|6609|6606.2|6607.5|6604.7|6612.3|6609.4|6607.5|6604.2|205
1759922100000|2025-10-08 11:15:00|6607.4|6604.6|6608.4|6605.6|6608.4|6605.6|6605.6|6602|234
1759922400000|2025-10-08 11:20:00|6607.7|6604.9|6609.8|6607|6612.4|6609.6|6607.2|6603.4|507
1759922700000|2025-10-08 11:25:00|6609.5|6605.7|6607.5|6604.7|6612.2|6608.8|6606.7|6602.9|358
1759923000000|2025-10-08 11:30:00|6607.3|6604.5|6610.7|6607.9|6612.5|6609.7|6607.3|6604.3|244
1759923300000|2025-10-08 11:35:00|6610.4|6607.6|6613.5|6610.7|6613.7|6610.7|6609.4|6606.6|510
1759923600000|2025-10-08 11:40:00|6613.9|6611.1|6610|6607.2|6614.2|6611.1|6609.7|6606.9|375
1759923900000|2025-10-08 11:45:00|6609|6606.2|6610.6|6607.8|6610.6|6607.8|6608.2|6605.4|235
1759924200000|2025-10-08 11:50:00|6611.3|6608.5|6624|6620.2|6624|6620.2|6611.3|6608.5|1643
1759924500000|2025-10-08 11:55:00|6623.8|6620|6619.5|6616.7|6623.8|6620|6617.7|6614|460
1759924800000|2025-10-08 12:00:00|6619.4|6616.6|6614|6611.2|6622.1|6619|6613.8|6610.5|2242
1759925100000|2025-10-08 12:05:00|6613.7|6610.9|6616.9|6613.1|6618.2|6614.8|6610|6607.2|856
1759925400000|2025-10-08 12:10:00|6616.7|6612.9|6629.6|6626.8|6629.6|6626.8|6616.2|6612.9|3707
1759925700000|2025-10-08 12:15:00|6627.6|6624.8|6622.7|6619.9|6629.1|6626.3|6622|6618.6|1416
1759926000000|2025-10-08 12:20:00|6622.9|6620.1|6622.7|6619.9|6627.9|6625.1|6618.8|6615.7|2818
1759926300000|2025-10-08 12:25:00|6622.8|6620|6620.9|6618.1|6623.9|6621.1|6618.9|6615.7|1348
1759926600000|2025-10-08 12:30:00|6621.5|6617.7|6621.8|6619|6625.9|6623.1|6621.3|6617.5|852
1759926900000|2025-10-08 12:35:00|6621.6|6618.8|6623.8|6621|6625|6622.2|6621.6|6618.3|394
1759927200000|2025-10-08 12:40:00|6624|6621.2|6619.4|6615.6|6624.4|6621.4|6618.9|6615.6|898
1759927500000|2025-10-08 12:45:00|6619.6|6615.8|6620|6617.2|6620|6617.2|6615.3|6611.9|1091
1759927800000|2025-10-08 12:50:00|6620.5|6616.7|6612.3|6609.5|6621|6618.2|6611.8|6608|856
1759928100000|2025-10-08 12:55:00|6612.2|6609.4|6610.3|6607.5|6612.2|6609.4|6606.2|6602.9|1139
1759928400000|2025-10-08 13:00:00|6610.1|6607.3|6606.1|6603.3|6615.6|6612.3|6604.4|6601.3|2843
1759928700000|2025-10-08 13:05:00|6607.1|6604.3|6597.5|6594.7|6608|6605.2|6590.7|6587.9|3124
1759929000000|2025-10-08 13:10:00|6598.8|6595|6589.3|6585.5|6599.5|6596.7|6587.8|6585|1902
1759929300000|2025-10-08 13:15:00|6587.7|6584.9|6579.6|6576.8|6587.7|6584.9|6565|6562.2|4098
1759929600000|2025-10-08 13:20:00|6580.2|6576.4|6583.6|6580.8|6584.1|6580.8|6573.6|6570.4|1460
1759929900000|2025-10-08 13:25:00|6584.3|6581.5|6588.1|6585.3|6590.1|6586.8|6580.8|6578|2272
1759930200000|2025-10-08 13:30:00|6587.9|6585.1|6591.6|6588.8|6591.6|6588.8|6580.4|6576.6|1032
1759930500000|2025-10-08 13:35:00|6592.5|6589.7|6588.4|6584.6|6597.6|6594.6|6585.4|6582.6|1172
1759930800000|2025-10-08 13:40:00|6586.8|6584|6583.9|6581.1|6587|6584.2|6579.4|6576.6|1079
1759931100000|2025-10-08 13:45:00|6583.1|6580.3|6586.4|6583.6|6587.9|6585.1|6582.8|6579.8|998
1759931400000|2025-10-08 13:50:00|6586.2|6583.4|6580.7|6577.9|6589.2|6586|6580.6|6577.8|805
1759931700000|2025-10-08 13:55:00|6580.8|6578|6575.3|6572.5|6581.9|6578.5|6572.4|6569.6|1580
1759932000000|2025-10-08 14:00:00|6574.6|6571.8|6577.5|6574.7|6584|6580.8|6571.5|6568.7|6007
1759932300000|2025-10-08 14:05:00|6577.7|6574.9|6586.4|6583.6|6587.4|6584.6|6574.8|6572|2427
1759932600000|2025-10-08 14:10:00|6587.7|6583.9|6598.8|6596|6599.1|6596.2|6584.4|6581.6|2465
1759932900000|2025-10-08 14:15:00|6598.6|6594.8|6605.5|6602.7|6607|6603.8|6598.6|6594.8|1387
1759933200000|2025-10-08 14:20:00|6606.4|6603.6|6598.5|6595.7|6607.1|6603.9|6596.3|6593.5|3056
1759933500000|2025-10-08 14:25:00|6598.3|6595.5|6595|6591.2|6598.3|6595.5|6592.5|6589.2|1874
1759933800000|2025-10-08 14:30:00|6595.3|6587.5|6572.5|6569.7|6600.5|6597.7|6572.5|6569.7|3759
1759934100000|2025-10-08 14:35:00|6572.6|6569.8|6576.1|6573.3|6596.1|6593|6567.8|6564.5|4057
1759934400000|2025-10-08 14:40:00|6576.3|6573.5|6590.6|6587.8|6592.4|6589.2|6574.2|6571|1130
1759934700000|2025-10-08 14:45:00|6591.4|6588.6|6588.6|6585.8|6591.4|6588.6|6579.7|6576|1174
1759935000000|2025-10-08 14:50:00|6588.9|6586.1|6599.4|6596.6|6600.2|6597.4|6588.6|6585.3|1093
1759935300000|2025-10-08 14:55:00|6599.2|6596.4|6605.8|6602|6606.5|6603.6|6596.3|6593.1|2388
1759935600000|2025-10-08 15:00:00|6606|6603|6611.8|6608|6617.6|6614.5|6606|6603|4355
1759935900000|2025-10-08 15:05:00|6612|6609.2|6611.8|6609|6617|6614|6608.6|6604.8|1289
1759936200000|2025-10-08 15:10:00|6611.1|6608.3|6615.8|6613|6620.8|6618|6611|6608.2|1524
1759936500000|2025-10-08 15:15:00|6616|6613.2|6626.8|6624|6627.7|6624.9|6615|6612.2|4826
1759936800000|2025-10-08 15:20:00|6626.7|6623.9|6623.8|6621|6634.7|6631.9|6622.8|6619.4|5153
1759937100000|2025-10-08 15:25:00|6623.6|6620.8|6624.7|6621.9|6625.8|6623|6617.2|6613.7|3491
1759937400000|2025-10-08 15:30:00|6624.4|6620.6|6620.2|6617.4|6631.8|6629|6608.4|6605.1|6695
1759937700000|2025-10-08 15:35:00|6620.4|6617.6|6620.4|6617.6|6622.2|6619.4|6616.2|6613.1|1135
1759938000000|2025-10-08 15:40:00|6621|6618.2|6623.6|6619.8|6624.9|6622.1|6617.9|6614.1|2125
1759938300000|2025-10-08 15:45:00|6624.4|6620.6|6632.1|6629.3|6632.1|6629.3|6620.9|6617.1|2105
1759938600000|2025-10-08 15:50:00|6632.2|6629.4|6626|6623.2|6632.2|6629.4|6622.4|6618.9|2665
1759938900000|2025-10-08 15:55:00|6625.5|6621.7|6628.1|6625.3|6631|6628.2|6623.3|6619.9|1395
1759939200000|2025-10-08 16:00:00|6628.2|6625.4|6630.9|6628.1|6634.7|6631.9|6626.1|6622.6|1436
1759939500000|2025-10-08 16:05:00|6630.1|6627.3|6620.9|6618.1|6630.9|6628.1|6620.9|6617.6|978
1759939800000|2025-10-08 16:10:00|6620.4|6616.6|6615.4|6612.6|6624.9|6622.1|6612.4|6608.9|2362
1759940100000|2025-10-08 16:15:00|6615.7|6611.9|6614.6|6611.8|6615.7|6612.8|6608.4|6605.2|1702
1759940400000|2025-10-08 16:20:00|6615.6|6612.8|6605.9|6603.1|6616.9|6614|6605.5|6602.4|1684
1759940700000|2025-10-08 16:25:00|6606|6603.2|6602.9|6600.1|6606|6603.2|6594.7|6591.9|3522
1759941000000|2025-10-08 16:30:00|6602.7|6599.9|6606.4|6603.6|6610|6606.7|6599.9|6597.1|1847
1759941300000|2025-10-08 16:35:00|6607.3|6603.5|6603|6600.2|6607.3|6604.4|6602.2|6598.8|519
1759941600000|2025-10-08 16:40:00|6603.6|6600.8|6607.4|6604.6|6612.9|6610|6602.9|6599|2071
1759941900000|2025-10-08 16:45:00|6606.4|6603.6|6614.1|6611.3|6614.9|6612.1|6605.2|6601.4|1290
1759942200000|2025-10-08 16:50:00|6613.9|6611.1|6614|6611.2|6615.8|6613|6610.9|6607.6|535
1759942500000|2025-10-08 16:55:00|6613.8|6611|6611.9|6609.1|6613.8|6611|6608.8|6605.5|354
1759942800000|2025-10-08 17:00:00|6611.7|6608.9|6616.4|6612.6|6617.8|6615|6607.7|6604.5|1757
1759943100000|2025-10-08 17:05:00|6616.6|6612.8|6619.5|6616.7|6620.8|6618|6611.9|6608.8|2759
1759943400000|2025-10-08 17:10:00|6618.7|6615.9|6618.1|6615.3|6620.5|6617.7|6617.2|6613.7|489
1759943700000|2025-10-08 17:15:00|6618.3|6615.5|6616.5|6613.7|6622|6619.2|6616.3|6612.9|1427
1759944000000|2025-10-08 17:20:00|6617.5|6614.7|6613.6|6610.8|6618.5|6615.7|6612.5|6609.3|421
1759944300000|2025-10-08 17:25:00|6613.7|6610.9|6624.5|6621.7|6625.6|6622.8|6613.6|6610.8|1134
1759944600000|2025-10-08 17:30:00|6624.4|6621.6|6620.5|6617.7|6625.1|6622.3|6619.4|6616|1192
1759944900000|2025-10-08 17:35:00|6620.2|6616.4|6616.4|6613.6|6620.2|6616.8|6612.7|6609.5|592
1759945200000|2025-10-08 17:40:00|6616.6|6613.8|6616.5|6613.7|6618.6|6615.8|6614.8|6612|507
1759945500000|2025-10-08 17:45:00|6616.3|6613.5|6618.3|6615.5|6619.3|6616.5|6616.3|6613|247
1759945800000|2025-10-08 17:50:00|6619.3|6616.5|6621|6618.2|6622.4|6619.6|6618.5|6615.7|1511
1759946100000|2025-10-08 17:55:00|6622|6619.2|6621.2|6618.4|6622.4|6619.6|6621|6617.6|404
1759946400000|2025-10-08 18:00:00|6621|6618.2|6620.9|6618.1|6622.4|6619.6|6617.9|6614.1|716
1759946700000|2025-10-08 18:05:00|6621.9|6619.1|6611|6608.2|6622.6|6619.4|6606.6|6603.2|2029
1759947000000|2025-10-08 18:10:00|6611.3|6608.5|6611.1|6607.3|6613.4|6610.6|6608.6|6605.8|719
1759947300000|2025-10-08 18:15:00|6611.5|6608.7|6610.5|6607.7|6614.5|6611.7|6608.6|6605.4|691
1759947600000|2025-10-08 18:20:00|6610.6|6607.8|6611.6|6608.8|6612.6|6609.8|6608.6|6605.4|1279
1759947900000|2025-10-08 18:25:00|6611.5|6608.7|6609.3|6606.5|6612.6|6609.8|6604.6|6601.2|10864
1759948200000|2025-10-08 18:30:00|6610|6606.2|6613.5|6610.7|6613.8|6610.7|6607.3|6603.5|1452
1759948500000|2025-10-08 18:35:00|6613.7|6610.9|6610.4|6607.6|6615.3|6612.5|6607.4|6604.3|470
1759948800000|2025-10-08 18:40:00|6610.3|6606.5|6606.7|6603.9|6610.4|6607.6|6606.7|6603.9|391
1759949100000|2025-10-08 18:45:00|6607.4|6604.6|6607.2|6604.4|6610.3|6606.9|6605.2|6602.4|527
1759949400000|2025-10-08 18:50:00|6607.3|6604.5|6600.7|6597.9|6607.5|6604.7|6600.7|6597.9|484
1759949700000|2025-10-08 18:55:00|6600.8|6598|6598.6|6595.8|6601.3|6598|6596.7|6593.9|654
1759950000000|2025-10-08 19:00:00|6599.2|6595.4|6599.2|6595.4|6600.2|6597.3|6597.7|6594.9|179
1759950300000|2025-10-08 19:05:00|6597.9|6595.1|6598.6|6595.8|6600.4|6597.1|6597.5|6594.7|410
1759950600000|2025-10-08 19:10:00|6598.7|6595.9|6597.7|6594.9|6599.4|6596.1|6596.9|6594.1|185
1759950900000|2025-10-08 19:15:00|6597.9|6595.1|6598.6|6595.8|6601.4|6597.9|6595.9|6593.1|187
1759951200000|2025-10-08 19:20:00|6598.7|6595.9|6599.6|6596.8|6601.4|6597.9|6597.9|6595.1|124
1759951500000|2025-10-08 19:25:00|6600.2|6596.4|6599.7|6596.9|6601.2|6597.9|6598.6|6595.8|144
1759951800000|2025-10-08 19:30:00|6599.9|6597.1|6597.6|6594.8|6600.2|6597.1|6595.7|6592.9|67
1759952100000|2025-10-08 19:35:00|6596.6|6593.8|6598.9|6596.1|6599.2|6596.1|6596.6|6593.8|211
1759952400000|2025-10-08 19:40:00|6598.7|6595.9|6597.2|6594.4|6599.2|6595.9|6595.7|6592.9|188
1759952700000|2025-10-08 19:45:00|6597.5|6594.7|6599.2|6595.4|6599.2|6595.4|6596.5|6593.7|79
1759953000000|2025-10-08 19:50:00|6598.5|6595.7|6601.7|6598.9|6603.2|6599.7|6597.9|6595.1|213
1759953300000|2025-10-08 19:55:00|6603.2|6599.4|6599.2|6595.4|6603.2|6599.7|6597.5|6594.7|186
1759953600000|2025-10-08 20:00:00|6598.5|6595.7|6597.5|6594.7|6599.2|6595.7|6595.5|6592.4|100
1759953900000|2025-10-08 20:05:00|6598|6594.2|6596.5|6593.7|6598.2|6594.4|6596.5|6593.4|22
1759954200000|2025-10-08 20:10:00|6596.7|6593.9|6600.2|6596.4|6600.2|6596.4|6596.5|6593.2|27
1759954500000|2025-10-08 20:15:00|6600|6596.2|6600.5|6597.7|6602|6598.7|6599.5|6596.2|99
1759954800000|2025-10-08 20:20:00|6601.2|6597.4|6599.5|6596.7|6601.2|6597.5|6597.7|6594.9|227
1759955100000|2025-10-08 20:25:00|6598.8|6596|6596|6592.2|6599.1|6596|6594.5|6591.7|131
1759955400000|2025-10-08 20:30:00|6595.5|6592.7|6596.8|6593|6598|6594.7|6595.3|6592.1|49
1759955700000|2025-10-08 20:35:00|6595.5|6592.7|6596.9|6593.1|6597|6593.5|6594.3|6591.5|46
1759956000000|2025-10-08 20:40:00|6597|6593.2|6597.9|6594.1|6598.8|6595|6596.3|6593.1|56
1759956300000|2025-10-08 20:45:00|6596.5|6593.7|6591.5|6588.7|6598.1|6594.3|6590.6|6587.8|551
1759956600000|2025-10-08 20:50:00|6591.3|6588.5|6586.2|6583.4|6592.9|6589.1|6586.2|6583.4|221
1759956900000|2025-10-08 20:55:00|6586.1|6583.3|6588.2|6585.4|6588.9|6585.4|6586.1|6583.3|116
1759957200000|2025-10-08 21:00:00|6588.9|6585.1|6588.2|6585.4|6589.7|6585.9|6588.2|6585.1|0
1759957500000|2025-10-08 21:05:00|6588.9|6585.1|6588.7|6584.9|6588.9|6585.1|6588.7|6584.9|1
1759957800000|2025-10-08 21:10:00|6588.4|6584.6|6588.8|6585|6589.4|6585.6|6587.5|6584.2|416
1759958100000|2025-10-08 21:15:00|6589.3|6585.5|6590.8|6587|6590.8|6587|6589.3|6585.5|2
1759958400000|2025-10-08 21:20:00|6593.8|6586|6591.1|6587.3|6593.8|6587.6|6589.7|6586|15
1759958700000|2025-10-08 21:25:00|6590.9|6587.1|6591.8|6588|6594.8|6589.3|6586.6|6583.8|153
1759959000000|2025-10-08 21:30:00|6591.9|6588.1|6591.9|6588.1|6592.1|6588.3|6590.6|6587.3|2
1759959900000|2025-10-08 21:45:00|||||||||5
1759960200000|2025-10-08 21:50:00|6592|6588.2|6592|6588.2|6592|6588.2|6592|6588.2|8
1759960500000|2025-10-08 21:55:00|6590.7|6587.9|6591.5|6588.7|6592|6588.7|6590.7|6587.9|1
1759968000000|2025-10-09 00:00:00|6561.9|6554.1|6556|6552.2|6566.3|6562.9|6552.7|6549.9|686
1759968300000|2025-10-09 00:05:00|6555.5|6552.7|6555|6551.2|6558|6554.2|6552.5|6549.7|350
1759968600000|2025-10-09 00:10:00|6553.7|6550.9|6554.2|6550.4|6557.2|6553.9|6553.5|6550.1|115
1759968900000|2025-10-09 00:15:00|6554|6550.2|6543.8|6541|6554|6550.2|6543.8|6541|602
1759969200000|2025-10-09 00:20:00|6544|6541.2|6548|6545.2|6550.4|6547.2|6544|6541.2|301
1759969500000|2025-10-09 00:25:00|6547.8|6545|6549.5|6546.7|6550.7|6547|6545|6541.6|89
1759969800000|2025-10-09 00:30:00|6550.5|6547.7|6555.9|6552.1|6555.9|6552.1|6549.3|6546.5|191
1759970100000|2025-10-09 00:35:00|6555.3|6551.5|6554.3|6551.5|6555.9|6552.7|6551.3|6548.3|233
1759970400000|2025-10-09 00:40:00|6554.9|6551.1|6555|6551.2|6555.1|6551.7|6549.6|6546.8|85
1759970700000|2025-10-09 00:45:00|6554.3|6551.5|6554.6|6550.8|6556|6552.7|6553.2|6550.4|143
1759971000000|2025-10-09 00:50:00|6552.4|6549.6|6551.2|6548.4|6552.8|6549.6|6550.4|6547.6|73
1759971300000|2025-10-09 00:55:00|6551|6548.2|6554.8|6551|6554.8|6551.4|6551|6548.2|96
1759971600000|2025-10-09 01:00:00|6555.8|6552|6551.9|6548.1|6558.4|6554.6|6539.3|6536.1|1605
1759971900000|2025-10-09 01:05:00|6550.8|6548|6562.7|6558.9|6564.7|6560.9|6548.7|6545.9|310
1759972200000|2025-10-09 01:10:00|6562.4|6558.6|6558.6|6555.8|6570.2|6566.4|6557.7|6554.9|368
1759972500000|2025-10-09 01:15:00|6558.7|6555.9|6562.6|6559.8|6565.6|6561.8|6558.7|6555.9|194
1759973400000|2025-10-09 01:30:00|6564.2|6560.4|6564|6560.2|6564.2|6560.4|6562.5|6559.2|790
1759973700000|2025-10-09 01:35:00|6562.9|6560.1|6572.1|6568.3|6573|6569.2|6562.9|6560.1|262
1759974000000|2025-10-09 01:40:00|6571.5|6568.7|6569.3|6566.5|6577.1|6573.7|6569.3|6566.5|153
1759974300000|2025-10-09 01:45:00|6569.2|6566.4|6569.9|6567.1|6571.7|6567.9|6565.7|6562.4|453
1759974600000|2025-10-09 01:50:00|6570.3|6566.5|6571.9|6569.1|6574.2|6570.4|6565|6562.2|270
1759974900000|2025-10-09 01:55:00|6571.7|6568.9|6569.3|6565.5|6572.6|6568.9|6569|6565.5|99
1759975200000|2025-10-09 02:00:00|6569|6566.2|6563.5|6560.7|6573.4|6569.6|6561.7|6558.3|1395
1759975500000|2025-10-09 02:05:00|6563.7|6560.9|6564.7|6561.9|6569|6566.2|6563.3|6559.5|287
1759975800000|2025-10-09 02:10:00|6564.9|6562.1|6569.9|6567.1|6572|6569.2|6564.9|6561.7|85
1759976100000|2025-10-09 02:15:00|6569.8|6566|6569|6565.2|6572.7|6569.4|6568.4|6565.2|140
1759976400000|2025-10-09 02:20:00|6569.2|6566.4|6573.6|6569.8|6573.6|6570.4|6569.2|6566.4|70
1759976700000|2025-10-09 02:25:00|6572.8|6570|6572.4|6569.6|6574.1|6570.3|6572|6568.8|13
1759977000000|2025-10-09 02:30:00|6573.6|6570.8|6554.8|6551|6576.6|6572.8|6554.8|6551|470
1759977300000|2025-10-09 02:35:00|6555.5|6552.7|6563|6560.2|6566.8|6563.9|6555.3|6552.2|175
1759977600000|2025-10-09 02:40:00|6563.2|6560.4|6562.7|6559.9|6566.3|6563.2|6562.7|6559.9|184
1759977900000|2025-10-09 02:45:00|6562.8|6560|6566.9|6563.1|6567|6563.6|6561.8|6559|128
1759978200000|2025-10-09 02:50:00|6566.3|6563.5|6563.9|6560.1|6568.1|6565.3|6562.3|6559.1|69
1759978500000|2025-10-09 02:55:00|6564|6561.2|6563.9|6560.1|6564.1|6561.3|6560.1|6557.1|74
1759978800000|2025-10-09 03:00:00|6563.7|6559.9|6564.3|6561.5|6569.3|6566.5|6563.1|6559.9|117
1759979100000|2025-10-09 03:05:00|6564.1|6561.3|6563.5|6559.7|6565.3|6562.5|6562|6559.2|39
1759979400000|2025-10-09 03:10:00|6563.6|6560.8|6569.7|6566.9|6569.9|6566.9|6563.5|6559.7|266
1759979700000|2025-10-09 03:15:00|6569.9|6567.1|6566.6|6563.8|6571.7|6568.9|6566.6|6563.8|56
1759980000000|2025-10-09 03:20:00|6567.6|6564.8|6567.4|6564.6|6570.9|6567.9|6566.9|6564.1|64
1759980300000|2025-10-09 03:25:00|6566.7|6563.9|6566.7|6563.9|6567.8|6564.9|6565.4|6562.6|39
1759980600000|2025-10-09 03:30:00|6567.1|6564.3|6574.8|6572|6577|6573.2|6567.1|6564.3|103
1759980900000|2025-10-09 03:35:00|6574.6|6571.8|6574.4|6570.6|6575.4|6572.2|6572.8|6570|93
1759981200000|2025-10-09 03:40:00|6574.2|6570.4|6575.3|6571.5|6577|6573.7|6572.8|6570|417
1759981500000|2025-10-09 03:45:00|6575.2|6571.4|6572.7|6568.9|6575.2|6571.4|6571.6|6568.8|17
1759981800000|2025-10-09 03:50:00|6573.7|6569.9|6572.3|6568.5|6573.9|6570.6|6571.4|6568.3|11
1759982100000|2025-10-09 03:55:00|6571|6568.2|6570.3|6566.5|6571.5|6568.3|6569.1|6565.7|54
1759982400000|2025-10-09 04:00:00|6570|6567.2|6574.5|6571.7|6575.6|6571.8|6570|6567.2|103
1759982700000|2025-10-09 04:05:00|6574.4|6571.6|6574.8|6572|6575.4|6572|6574.4|6571.2|33
1759983000000|2025-10-09 04:10:00|6575.4|6571.6|6574.1|6571.3|6575.4|6572|6572.9|6570.1|47
1759983300000|2025-10-09 04:15:00|6574.9|6572.1|6573.8|6571|6575.4|6572.1|6573.7|6570.4|21
1759983600000|2025-10-09 04:20:00|6573.7|6570.9|6575.7|6572.9|6575.7|6572.9|6573.7|6570.9|92
1759983900000|2025-10-09 04:25:00|6576|6573.2|6578.3|6574.5|6578.3|6575|6575.7|6572.9|139
1759984200000|2025-10-09 04:30:00|6577.7|6574.9|6574.9|6572.1|6578.4|6574.9|6574.4|6571.4|56
1759984500000|2025-10-09 04:35:00|6575|6572.2|6576.4|6572.6|6576.4|6572.6|6574.7|6571.5|6
1759984800000|2025-10-09 04:40:00|6576.3|6572.5|6572.8|6570|6576.4|6573|6572.8|6569.6|42
1759985100000|2025-10-09 04:45:00|6573.9|6571.1|6575.9|6573.1|6576.4|6573.1|6573.9|6571.1|13
1759985400000|2025-10-09 04:50:00|6575.8|6573|6576.4|6572.6|6577.2|6573.4|6575.8|6572.4|5
1759985700000|2025-10-09 04:55:00|6575.8|6573|6577.4|6573.6|6577.4|6574|6574.8|6572|6
1759986000000|2025-10-09 05:00:00|6576.8|6574|6582.3|6578.5|6582.4|6579|6576.8|6573.6|133
1759986300000|2025-10-09 05:05:00|6581.8|6579|6582.5|6579.7|6586.4|6583|6581.8|6579|49
1759986600000|2025-10-09 05:10:00|6583.9|6580.1|6583.2|6579.4|6584.2|6580.8|6581.7|6578.4|36
1759986900000|2025-10-09 05:15:00|6582.6|6579.8|6581.9|6579.1|6584.2|6580.4|6581.9|6579.1|34
1759987200000|2025-10-09 05:20:00|6583.4|6579.6|6581.9|6579.1|6584.2|6580.9|6581.9|6579.1|23
1759987500000|2025-10-09 05:25:00|6581.7|6578.9|6583.9|6581.1|6585.4|6581.6|6580.9|6578.1|51
1759987800000|2025-10-09 05:30:00|6583.7|6580.9|6593.3|6589.5|6595.5|6592.2|6583.7|6580.6|333
1759988100000|2025-10-09 05:35:00|6592|6589.2|6596|6593.2|6598.5|6595.1|6589|6586.2|286
1759988400000|2025-10-09 05:40:00|6595|6592.2|6618.2|6614.4|6619.9|6616.8|6594|6591.2|798
1759988700000|2025-10-09 05:45:00|6618|6614.2|6610.7|6607.9|6618|6614.2|6608.4|6604.7|342
1759989000000|2025-10-09 05:50:00|6610.3|6606.5|6615|6612.2|6616.8|6613.6|6608.3|6604.5|263
1759989300000|2025-10-09 05:55:00|6615.4|6612.6|6616.6|6612.8|6620.1|6617.3|6614.4|6610.9|409
1759989600000|2025-10-09 06:00:00|6617|6614.2|6606.2|6603.4|6619.3|6616.5|6605.4|6601.9|444
1759989900000|2025-10-09 06:05:00|6606.4|6603.6|6608.2|6605.4|6610.6|6607.8|6605.3|6601.5|407
1759990200000|2025-10-09 06:10:00|6607.5|6604.7|6605.8|6603|6609.5|6606.1|6603.3|6599.5|121
1759990500000|2025-10-09 06:15:00|6606.6|6602.8|6605.5|6602.7|6609.5|6606|6601.8|6599|367
1759990800000|2025-10-09 06:20:00|6605.6|6602.8|6605.9|6602.1|6608|6604.8|6599.6|6596.5|316
1759991100000|2025-10-09 06:25:00|6605.7|6601.9|6609.7|6605.9|6614.3|6610.9|6605.7|6601.9|566
1759991400000|2025-10-09 06:30:00|6609.5|6605.7|6610.3|6607.5|6612.8|6610|6606.6|6603.8|141
1759991700000|2025-10-09 06:35:00|6611.1|6607.3|6613.4|6610.6|6615.7|6612.8|6610.2|6607.3|298
1759992000000|2025-10-09 06:40:00|6613.3|6610.5|6613.5|6610.7|6614.8|6612|6611.1|6607.4|177
1759992300000|2025-10-09 06:45:00|6613.7|6610.9|6614.2|6610.4|6617.9|6615.1|6612.7|6609.9|1382
1759992600000|2025-10-09 06:50:00|6614.4|6610.6|6610.2|6607.4|6616.8|6614|6609.7|6606.6|595
1759992900000|2025-10-09 06:55:00|6609.2|6606.4|6614.6|6611.8|6615.4|6612.6|6607|6603.8|631
1759993200000|2025-10-09 07:00:00|6614.4|6611.6|6616.3|6613.5|6616.6|6613.8|6609.3|6606.5|863
1759993500000|2025-10-09 07:05:00|6617.1|6614.3|6612.9|6610.1|6617.1|6614.3|6609.1|6605.9|371
1759993800000|2025-10-09 07:10:00|6612.1|6609.3|6618.3|6615.5|6619.2|6616.4|6608.8|6605|498
1759994100000|2025-10-09 07:15:00|6617.4|6614.6|6624|6621.2|6626.4|6623.6|6616.3|6613.2|887
1759994400000|2025-10-09 07:20:00|6624.4|6620.6|6624|6621.2|6625.8|6623|6621.5|6617.8|594
1759994700000|2025-10-09 07:25:00|6624.8|6622|6626.9|6624.1|6628.7|6625.9|6621|6617.7|1157
1759995000000|2025-10-09 07:30:00|6627.2|6623.4|6628.7|6625.9|6629.2|6626.4|6625.2|6621.4|981
1759995300000|2025-10-09 07:35:00|6629|6626.2|6627|6624.2|6629.9|6627.1|6621.7|6618.4|453
1759995600000|2025-10-09 07:40:00|6627.1|6624.3|6619.3|6615.5|6627.9|6625|6617.5|6614.7|820
1759995900000|2025-10-09 07:45:00|6619.5|6616.7|6619.2|6616.4|6621.2|6618.4|6616.2|6612.4|549
1759996200000|2025-10-09 07:50:00|6619.1|6616.3|6616.4|6613.6|6620.2|6617.4|6611.8|6608.8|657
1759996500000|2025-10-09 07:55:00|6616.2|6613.4|6623.2|6620.4|6625.4|6622.6|6615.2|6612.2|781
1759996800000|2025-10-09 08:00:00|6625.2|6622.4|6625.7|6622.9|6633.1|6630|6624|6621.2|1363
1759997100000|2025-10-09 08:05:00|6624.7|6621.9|6616.2|6613.4|6624.8|6621.9|6615.1|6611.9|1083
1759997400000|2025-10-09 08:10:00|6616.1|6613.3|6620.8|6617|6621.7|6618.9|6614.9|6611.8|431
1759997700000|2025-10-09 08:15:00|6620.7|6617.9|6620.7|6617.9|6621.7|6618.9|6614.9|6612.1|1312
1759998000000|2025-10-09 08:20:00|6620.9|6618.1|6616.1|6612.3|6621.9|6619.1|6611.2|6608|1747
1759998300000|2025-10-09 08:25:00|6616.4|6613.6|6604.7|6601.9|6620.3|6617.5|6604.7|6601.9|7433
1759998600000|2025-10-09 08:30:00|6605.7|6602.9|6618.7|6615.9|6627.7|6624.9|6605.2|6602.2|4844
1759998900000|2025-10-09 08:35:00|6618.9|6616.1|6612.5|6609.7|6619.7|6616.9|6612.4|6609.1|878
1759999200000|2025-10-09 08:40:00|6612.6|6609.8|6620.6|6616.8|6621.6|6618.2|6612.6|6609.8|1072
1759999500000|2025-10-09 08:45:00|6620.8|6617|6630.4|6627.6|6632.6|6629.4|6619.2|6616.4|1515
1759999800000|2025-10-09 08:50:00|6630.2|6626.4|6620|6617.2|6630.2|6626.8|6620|6617.2|882
1760000100000|2025-10-09 08:55:00|6619.8|6617|6623.4|6620.6|6625.3|6621.6|6615.8|6612.8|491
1760000400000|2025-10-09 09:00:00|6623.6|6620.8|6623.6|6620.8|6629.1|6625.9|6620.4|6616.6|662
1760000700000|2025-10-09 09:05:00|6623.4|6620.6|6627.5|6624.7|6631.5|6628.7|6623.4|6620.3|527
1760001000000|2025-10-09 09:10:00|6627.4|6624.6|6631.1|6627.3|6631.4|6628.6|6625.4|6622.3|1210
1760001300000|2025-10-09 09:15:00|6631.4|6628.6|6625.4|6621.6|6637.4|6634.6|6623.4|6619.6|2374
1760001600000|2025-10-09 09:20:00|6625.7|6622.9|6622.7|6619.9|6626.6|6623.8|6622.1|6618.6|575
1760001900000|2025-10-09 09:25:00|6623.6|6620.8|6613.7|6610.9|6625.4|6622.6|6613.7|6610.5|2566
1760002200000|2025-10-09 09:30:00|6614.4|6611.6|6596.1|6593.3|6616|6613.2|6595.4|6592.6|3557
1760002500000|2025-10-09 09:35:00|6596.3|6593.5|6603|6599.2|6603|6599.8|6593.5|6590.7|1373
1760002800000|2025-10-09 09:40:00|6601.7|6598.9|6595.1|6591.3|6604|6600.6|6592.6|6589.8|1072
1760003100000|2025-10-09 09:45:00|6594.8|6592|6592.8|6590|6597.3|6594|6589.9|6587.1|932
1760003400000|2025-10-09 09:50:00|6594.1|6590.3|6607.2|6604.4|6611.7|6608.3|6590.8|6588|2086
1760003700000|2025-10-09 09:55:00|6606.5|6603.7|6594.2|6591.4|6609.6|6605.8|6593.4|6590.6|926
1760004000000|2025-10-09 10:00:00|6593.6|6590.8|6575.9|6573.1|6595.2|6592.4|6575.9|6573.1|2383
1760004300000|2025-10-09 10:05:00|6576.1|6573.3|6568|6565.2|6582.4|6579.1|6565.9|6563.1|1931
1760004600000|2025-10-09 10:10:00|6569|6566.2|6570.2|6567.4|6573|6570.2|6567|6563.8|1439
1760004900000|2025-10-09 10:15:00|6569.4|6566.6|6577.3|6574.5|6577.7|6574.5|6565.1|6562.3|1896
1760005200000|2025-10-09 10:20:00|6577.7|6573.9|6574.9|6572.1|6582.4|6578.6|6572|6569.2|1330
1760005500000|2025-10-09 10:25:00|6575.5|6571.7|6573.4|6570.6|6577.5|6574.1|6571.2|6568.4|603
1760005800000|2025-10-09 10:30:00|6573.2|6570.4|6573.7|6569.9|6576.7|6573.4|6570.4|6567.6|514
1760006100000|2025-10-09 10:35:00|6573.2|6570.4|6577.1|6574.3|6579.1|6576.3|6573.2|6569.9|1227
1760006400000|2025-10-09 10:40:00|6576.7|6573.9|6575|6572.2|6579.4|6576.2|6573.1|6570.3|359
1760006700000|2025-10-09 10:45:00|6575.2|6572.4|6578|6575.2|6578.5|6575.2|6573|6570.2|627
1760007000000|2025-10-09 10:50:00|6577|6574.2|6572|6569.2|6577|6574.2|6570.2|6567.4|375
1760007300000|2025-10-09 10:55:00|6572.2|6569.4|6571.5|6567.7|6574.7|6571.4|6569.4|6566.6|415
1760007600000|2025-10-09 11:00:00|6571.7|6567.9|6580.8|6578|6581.4|6578.1|6571.7|6567.9|614
1760007900000|2025-10-09 11:05:00|6580.9|6578.1|6575.6|6572.8|6587.1|6583.7|6575.5|6572.7|893
1760008200000|2025-10-09 11:10:00|6575.5|6572.7|6588.2|6585.4|6590.6|6587.4|6575.5|6572.7|1181
1760008500000|2025-10-09 11:15:00|6588.4|6585.6|6585.1|6581.3|6589.9|6587.1|6581.9|6579.1|986
1760008800000|2025-10-09 11:20:00|6584.9|6581.1|6588.8|6586|6591.7|6588.6|6583.9|6581.1|755
1760009100000|2025-10-09 11:25:00|6588.9|6585.1|6588.3|6584.5|6590.2|6587.4|6585.4|6582.6|329
1760009400000|2025-10-09 11:30:00|6588.9|6585.1|6584.4|6581.6|6589.6|6586.5|6582.4|6579.6|887
1760009700000|2025-10-09 11:35:00|6584.2|6581.4|6589.4|6585.6|6591.1|6588.3|6582.5|6579.7|342
1760010000000|2025-10-09 11:40:00|6589|6586.2|6589.1|6586.3|6593.4|6590.2|6586.5|6583.7|883
1760010300000|2025-10-09 11:45:00|6590|6587.2|6598.8|6596|6599.9|6596.7|6589.3|6586.4|798
1760010600000|2025-10-09 11:50:00|6598.6|6595.8|6588.2|6584.4|6598.7|6595.8|6583.9|6580.5|482
1760010900000|2025-10-09 11:55:00|6587.6|6584.8|6581.6|6578.8|6591.6|6588.6|6579.6|6576.8|884
1760011200000|2025-10-09 12:00:00|6579.6|6576.8|6576.9|6574.1|6580.5|6577.2|6574|6571.2|1134
1760011500000|2025-10-09 12:05:00|6576|6573.2|6582.3|6579.5|6583.3|6579.9|6574|6571.2|365
1760011800000|2025-10-09 12:10:00|6582.5|6579.7|6584.2|6581.4|6585.2|6582.2|6578.3|6575.5|403
1760012100000|2025-10-09 12:15:00|6584.8|6582|6587.4|6584.6|6591.3|6588.5|6584.2|6581.4|583
1760012400000|2025-10-09 12:20:00|6587.2|6584.4|6593.1|6589.3|6597.3|6594.5|6587.2|6583.5|932
1760012700000|2025-10-09 12:25:00|6593|6590.2|6594.5|6590.7|6595|6592.2|6592.4|6589|392
1760013000000|2025-10-09 12:30:00|6593.9|6591.1|6594.8|6592|6595.7|6592.4|6591.4|6587.6|343
1760013300000|2025-10-09 12:35:00|6595.8|6593|6599.5|6596.7|6599.5|6596.7|6595|6591.4|1261
1760013600000|2025-10-09 12:40:00|6600.1|6597.3|6605.1|6602.3|6609.1|6606.3|6600.1|6597.2|2929
1760013900000|2025-10-09 12:45:00|6604.8|6602|6596.8|6593|6605.8|6603|6595.3|6592|589
1760014200000|2025-10-09 12:50:00|6597.2|6594.4|6608.1|6605.3|6611.1|6608.3|6597.2|6594.4|1614
1760014500000|2025-10-09 12:55:00|6608.7|6604.9|6605.8|6603|6610.1|6607.3|6603.7|6600.5|642
1760014800000|2025-10-09 13:00:00|6606.3|6602.5|6614.2|6611.4|6614.2|6611.4|6604.7|6601.7|1373
1760015100000|2025-10-09 13:05:00|6613.5|6610.7|6618|6615.2|6619.9|6617.1|6611.1|6608.3|1815
1760015400000|2025-10-09 13:10:00|6617.9|6615.1|6624.9|6622.1|6627.7|6624.9|6617.7|6613.9|1658
1760015700000|2025-10-09 13:15:00|6624.7|6621.9|6617.1|6614.3|6624.9|6622.1|6613.4|6609.9|1774
1760016000000|2025-10-09 13:20:00|6616.2|6613.4|6617.4|6614.6|6622.4|6619.6|6615.2|6611.8|1226
1760016300000|2025-10-09 13:25:00|6617.2|6614.4|6611.1|6607.3|6618.4|6615.6|6609.4|6606.1|1317
1760016600000|2025-10-09 13:30:00|6611.4|6608.6|6607.6|6604.8|6616.6|6613.8|6606.8|6603.2|1284
1760016900000|2025-10-09 13:35:00|6607.8|6605|6603.2|6600.4|6607.8|6605|6595.3|6592.5|2599
1760017200000|2025-10-09 13:40:00|6604.3|6600.5|6610.4|6606.6|6614.9|6612.1|6601.8|6599|1300
1760017500000|2025-10-09 13:45:00|6610.2|6606.4|6611.2|6607.4|6615.2|6611.9|6604|6601.2|1259
1760017800000|2025-10-09 13:50:00|6609.8|6607|6600.1|6597.3|6612.2|6608.9|6596.4|6593.6|1518
1760018100000|2025-10-09 13:55:00|6600.3|6597.5|6582.5|6579.7|6601.1|6597.5|6579.6|6576.8|3183
1760018400000|2025-10-09 14:00:00|6583.1|6579.3|6592.4|6589.6|6592.9|6589.6|6576.3|6573.5|1895
1760018700000|2025-10-09 14:05:00|6592.3|6589.5|6594|6591.2|6599.3|6596.2|6589.4|6586.6|1341
1760019000000|2025-10-09 14:10:00|6593.2|6590.4|6591.4|6588.6|6604.7|6601.9|6590.6|6587.1|1196
1760019300000|2025-10-09 14:15:00|6590.7|6587.9|6586.5|6583.7|6593.4|6590.6|6585.2|6581.9|1122
1760019600000|2025-10-09 14:20:00|6586.4|6583.6|6583.7|6580.9|6586.4|6583.6|6575|6572.2|2513
1760019900000|2025-10-09 14:25:00|6583|6580.2|6584.9|6582.1|6589.6|6586.1|6580.9|6578.1|1783
1760020200000|2025-10-09 14:30:00|6583.9|6581.1|6575.4|6571.6|6583.9|6581.1|6563.1|6560.3|3715
1760020500000|2025-10-09 14:35:00|6575.1|6572.3|6575.9|6573.1|6577.6|6574.3|6568.1|6565.3|1012
1760020800000|2025-10-09 14:40:00|6576.1|6573.3|6586.1|6583.3|6587.7|6584.4|6575.9|6573.1|1555
1760021100000|2025-10-09 14:45:00|6586.6|6582.8|6585|6581.2|6586.9|6583.1|6575.9|6573.1|1806
1760021400000|2025-10-09 14:50:00|6584.9|6581.1|6573.8|6571|6585|6581.7|6571.7|6568.9|1437
1760021700000|2025-10-09 14:55:00|6574.4|6570.6|6579|6576.2|6582.7|6579.4|6572.2|6569.4|831
1760022000000|2025-10-09 15:00:00|6578.7|6574.9|6570.2|6567.4|6584.5|6581.2|6569.4|6566.6|1822
1760022300000|2025-10-09 15:05:00|6570.4|6567.6|6588|6585.2|6590|6587.2|6567.4|6564.6|1967
1760022600000|2025-10-09 15:10:00|6589.5|6585.7|6579.8|6576|6594.5|6591.1|6578.6|6575.8|1591
1760022900000|2025-10-09 15:15:00|6579.6|6576.8|6589.1|6585.3|6592.1|6588.7|6576.5|6573.7|4581
1760023200000|2025-10-09 15:20:00|6589|6586.2|6585.9|6583.1|6591.6|6588.2|6580.9|6577.8|2457
1760023500000|2025-10-09 15:25:00|6585.1|6582.3|6570.4|6567.6|6589.1|6586.3|6568.4|6565.6|4148
1760023800000|2025-10-09 15:30:00|6571.7|6567.9|6569.3|6566.5|6577.7|6574.4|6567.2|6564.4|3516
1760024100000|2025-10-09 15:35:00|6569.7|6566.9|6575.8|6573|6579.6|6576.2|6566.5|6563.7|4363
1760024400000|2025-10-09 15:40:00|6576|6573.2|6567.3|6564.5|6579|6576.2|6566.3|6563.5|1904
1760024700000|2025-10-09 15:45:00|6567.1|6564.3|6559.5|6556.7|6571.1|6568.3|6559.4|6556.6|2933
1760025000000|2025-10-09 15:50:00|6559.4|6556.6|6547.4|6543.6|6559.4|6556.6|6544.1|6541.3|3955
1760025300000|2025-10-09 15:55:00|6545.9|6543.1|6545.9|6543.1|6550.4|6546.9|6544|6541.2|1520
1760025600000|2025-10-09 16:00:00|6546.5|6542.7|6554.7|6551.9|6556|6552.9|6545|6542.2|1834
1760025900000|2025-10-09 16:05:00|6555.3|6552.5|6558.5|6555.7|6560.1|6556.9|6552.7|6549.9|1788
1760026200000|2025-10-09 16:10:00|6558.7|6555.9|6554.7|6551.9|6561.9|6558.7|6554.7|6551.9|1001
1760026500000|2025-10-09 16:15:00|6555.6|6552.8|6544.9|6542.1|6555.7|6552.9|6544.9|6542.1|1204
1760026800000|2025-10-09 16:20:00|6545.1|6542.3|6546|6543.2|6550.3|6546.5|6542.3|6539.5|4628
1760027100000|2025-10-09 16:25:00|6545.8|6543|6539|6536.2|6547.5|6544.2|6538|6535.2|995
1760027400000|2025-10-09 16:30:00|6540.5|6536.7|6539|6536.2|6543.7|6540.2|6536.4|6533.6|1364
1760027700000|2025-10-09 16:35:00|6538.8|6536|6523.3|6520.5|6539.5|6536|6521.3|6518.5|3691
1760028000000|2025-10-09 16:40:00|6523.2|6520.4|6521.5|6518.7|6525.3|6522.5|6519.1|6516.3|2625
1760028300000|2025-10-09 16:45:00|6521.3|6518.5|6519.3|6516.5|6523.7|6520.2|6519|6516.2|738
1760028600000|2025-10-09 16:50:00|6520.7|6516.9|6506.3|6503.5|6520.7|6516.9|6506.3|6503.5|1709
1760028900000|2025-10-09 16:55:00|6505|6502.2|6500.3|6497.5|6506|6502.4|6496.3|6493.5|2582
1760029200000|2025-10-09 17:00:00|6500.1|6497.3|6503.8|6500|6509.7|6506.9|6498|6495.2|2696
1760029500000|2025-10-09 17:05:00|6503.6|6499.8|6504.3|6501.5|6504.8|6501.5|6498.1|6495.3|1484
1760029800000|2025-10-09 17:10:00|6504.1|6501.3|6497|6493.2|6504.8|6501.5|6495.7|6492.9|1064
1760030100000|2025-10-09 17:15:00|6495.7|6492.9|6496.3|6493.5|6502.8|6499.5|6495.7|6492.9|1251
1760030400000|2025-10-09 17:20:00|6496.6|6492.8|6502.6|6498.8|6502.6|6499.3|6495.3|6492.5|1282
1760030700000|2025-10-09 17:25:00|6501.3|6498.5|6488.1|6485.3|6502.6|6499.3|6487.3|6484.5|1884
1760031000000|2025-10-09 17:30:00|6488.3|6485.5|6488.4|6485.6|6495.6|6492.5|6488.3|6485.2|1592
1760031300000|2025-10-09 17:35:00|6488.2|6485.4|6486.4|6483.6|6489|6485.7|6482.3|6479.5|1925
1760031600000|2025-10-09 17:40:00|6486.6|6483.8|6491.2|6488.4|6492.7|6489.4|6485.4|6482.6|1392
1760031900000|2025-10-09 17:45:00|6490.2|6487.4|6486.4|6483.6|6491.9|6488.5|6485.6|6482.8|1086
1760032200000|2025-10-09 17:50:00|6486.9|6483.1|6488.3|6485.5|6490.9|6487.5|6484.3|6481.1|844
1760032500000|2025-10-09 17:55:00|6488.8|6485|6498.9|6496.1|6499.5|6496.1|6486.3|6483.5|1790
1760032800000|2025-10-09 18:00:00|6499.9|6497.1|6494.7|6491.9|6500.8|6498|6493.1|6490.3|1272
1760033100000|2025-10-09 18:05:00|6494.9|6492.1|6495.4|6492.6|6499.3|6495.5|6494.7|6491.6|1139
1760033400000|2025-10-09 18:10:00|6495.3|6492.5|6495.5|6492.7|6497.5|6494.7|6494.3|6491.5|871
1760033700000|2025-10-09 18:15:00|6496.7|6492.9|6498.4|6495.6|6502.6|6499|6495.5|6492.7|1737
1760034000000|2025-10-09 18:20:00|6499.3|6496.5|6505.6|6502.8|6505.9|6502.8|6496.6|6493.8|1971
1760034300000|2025-10-09 18:25:00|6505.4|6502.6|6513.5|6510.7|6514|6510.7|6500.2|6497.4|16634
1760034600000|2025-10-09 18:30:00|6512.9|6510.1|6502.6|6499.8|6513.2|6510.1|6496.7|6493.9|2416
1760034900000|2025-10-09 18:35:00|6502.7|6499.9|6498.5|6495.7|6504|6500.9|6497.8|6495|630
1760035200000|2025-10-09 18:40:00|6498.7|6495.9|6500|6496.2|6501|6497.5|6496.1|6493.3|486
1760035500000|2025-10-09 18:45:00|6499.8|6496|6499.8|6496|6501|6497.7|6498.5|6495.7|454
1760035800000|2025-10-09 18:50:00|6498.5|6495.7|6499|6495.2|6500|6496.7|6497.3|6494.5|185
1760036100000|2025-10-09 18:55:00|6498.5|6495.7|6492.6|6489.8|6499.9|6496.5|6489.8|6487|920
1760036400000|2025-10-09 19:00:00|6493.5|6490.7|6487.9|6485.1|6493.8|6491|6487.7|6484.6|664
1760036700000|2025-10-09 19:05:00|6489.2|6485.4|6486|6483.2|6489.2|6486.1|6483.7|6480.5|263
1760037000000|2025-10-09 19:10:00|6485.9|6483.1|6488|6485.2|6488.5|6485.2|6484.9|6481.6|286
1760037300000|2025-10-09 19:15:00|6487.8|6485|6491.5|6487.7|6491.5|6488|6486|6483.2|251
1760037600000|2025-10-09 19:20:00|6490.8|6488|6490|6487.2|6491.5|6488|6488.8|6486|298
1760037900000|2025-10-09 19:25:00|6489.8|6487|6489.8|6487|6491.4|6488|6488.8|6485.5|120
1760038200000|2025-10-09 19:30:00|6491.1|6487.3|6493.5|6490.7|6493.9|6490.7|6489.8|6487|137
1760038500000|2025-10-09 19:35:00|6494.4|6491.6|6505.3|6501.5|6505.9|6503.1|6493.5|6490.1|1008
1760038800000|2025-10-09 19:40:00|6504.1|6501.3|6499.4|6496.6|6506.4|6503.4|6499|6496.2|389
1760039100000|2025-10-09 19:45:00|6500.7|6497.9|6503|6500.2|6504.4|6501.6|6500.7|6497.9|323
1760039400000|2025-10-09 19:50:00|6503.1|6499.3|6500.3|6497.5|6503.2|6500.4|6499.3|6495.5|470
1760039700000|2025-10-09 19:55:00|6500.6|6497.8|6499.9|6497.1|6503|6499.2|6498.3|6495.4|321
1760040000000|2025-10-09 20:00:00|6500.3|6496.5|6500.8|6498|6501.2|6498|6498.8|6495.4|94
1760040300000|2025-10-09 20:05:00|6501.2|6497.4|6502.4|6498.6|6502.7|6499.4|6500.8|6497.4|46
1760040600000|2025-10-09 20:10:00|6502|6499.2|6500.4|6496.6|6502.5|6499.2|6499.2|6496.4|69
1760040900000|2025-10-09 20:15:00|6499.2|6496.4|6497|6493.2|6500.4|6496.6|6496.8|6493.2|25
1760041200000|2025-10-09 20:20:00|6495.9|6493.1|6498|6495.2|6499.6|6496.2|6495.9|6493.1|56
1760041500000|2025-10-09 20:25:00|6498.6|6494.8|6496.8|6494|6498.6|6495.2|6496.5|6493.3|19
1760041800000|2025-10-09 20:30:00|6497|6494.2|6497.3|6493.5|6499.3|6495.9|6496.2|6493.4|115
1760042100000|2025-10-09 20:35:00|6497.6|6493.8|6500.1|6497.3|6501.3|6498.3|6496.7|6493.3|64
1760042400000|2025-10-09 20:40:00|6500.5|6497.7|6503.2|6500.4|6503.7|6500.4|6500|6497.2|93
1760042700000|2025-10-09 20:45:00|6503.1|6500.3|6502.9|6500.1|6504.5|6501.3|6502.3|6499.3|63
1760043000000|2025-10-09 20:50:00|6503.1|6499.3|6505.1|6501.3|6505.3|6502.2|6503|6499.3|110
1760043300000|2025-10-09 20:55:00|6505.2|6502.4|6504.8|6502|6506.9|6503.1|6504.4|6500.9|550
1760043600000|2025-10-09 21:00:00|6504.9|6502.1|6505.4|6502.6|6506.6|6503.8|6504.4|6500.6|7
1760043900000|2025-10-09 21:05:00|6504.2|6501.4|6504.4|6500.6|6504.4|6501.4|6503.8|6500.6|6
1760044200000|2025-10-09 21:10:00|6504.5|6500.7|6505.1|6501.3|6505.3|6501.5|6504.5|6500.7|10
1760044500000|2025-10-09 21:15:00|6505.3|6501.5|6505.3|6501.5|6505.6|6501.8|6505.3|6501.5|1
1760044800000|2025-10-09 21:20:00|6505.6|6501.8|6505.3|6501.5|6505.6|6501.8|6505.3|6501.5|0
1760045100000|2025-10-09 21:25:00|6505.1|6501.3|6505.4|6501.6|6505.4|6501.6|6505.1|6501.3|0
1760045700000|2025-10-09 21:35:00|6505.5|6501.7|6504.6|6500.8|6506.1|6502.3|6504.6|6500.8|2
1760046300000|2025-10-09 21:45:00|6505|6501.2|6506.4|6502.6|6506.4|6502.6|6505|6501.2|0
1760046600000|2025-10-09 21:50:00|6506.6|6502.8|6506.6|6502.8|6506.6|6502.8|6506.6|6502.8|0
1760046900000|2025-10-09 21:55:00|6506.3|6502.5|6506.3|6502.5|6506.3|6502.5|6506.3|6502.5|3
1760054400000|2025-10-10 00:00:00|6510.6|6502.8|6510.4|6507.6|6511.5|6508|6504.2|6501.1|303
1760054700000|2025-10-10 00:05:00|6510.6|6507.8|6509.8|6507|6514.6|6511.8|6509.8|6507|113
1760055000000|2025-10-10 00:10:00|6509.7|6506.9|6511.6|6508.8|6512.9|6509.1|6509.4|6505.6|37
1760055300000|2025-10-10 00:15:00|6512.4|6509.6|6510.1|6506.3|6512.9|6509.6|6508.5|6505.3|39
1760055600000|2025-10-10 00:20:00|6509.6|6506.8|6511.2|6508.4|6511.4|6508.6|6509.3|6506.5|18
1760055900000|2025-10-10 00:25:00|6511.4|6508.6|6514.6|6511.8|6516.4|6513.6|6511.4|6508.6|200
1760056200000|2025-10-10 00:30:00|6513.8|6511|6515.3|6511.5|6515.3|6511.9|6512.9|6510.1|70
1760056500000|2025-10-10 00:35:00|6513.9|6511.1|6514.8|6512|6516|6513|6513.5|6510.3|91
1760056800000|2025-10-10 00:40:00|6514.9|6512.1|6516.9|6514.1|6517.9|6515.1|6514.8|6512|98
1760057100000|2025-10-10 00:45:00|6517.1|6514.3|6516.1|6513.3|6517.8|6514.4|6516|6513.2|28
1760057400000|2025-10-10 00:50:00|6515.8|6513|6519.8|6516|6519.8|6516|6515.6|6512.8|75
1760057700000|2025-10-10 00:55:00|6518.7|6515.9|6519|6516.2|6520.8|6517.4|6517.4|6514.6|163
1760058000000|2025-10-10 01:00:00|6519.3|6515.5|6513.2|6509.4|6520.6|6517.6|6511.1|6508.3|265
1760058300000|2025-10-10 01:05:00|6513.1|6510.3|6507.9|6505.1|6513.3|6510.4|6507.7|6504.9|110
1760058600000|2025-10-10 01:10:00|6508.7|6504.9|6510.7|6506.9|6510.7|6507.9|6506.9|6503.9|65
1760058900000|2025-10-10 01:15:00|6510.9|6507.9|6512.4|6509.6|6513.9|6511.1|6509.6|6506.8|146
1760059200000|2025-10-10 01:20:00|6512.5|6509.7|6510.5|6507.7|6513.4|6510.6|6510.5|6507.3|41
1760059500000|2025-10-10 01:25:00|6510.3|6507.5|6507|6504.2|6511.1|6508.3|6506.5|6503.3|89
1760059800000|2025-10-10 01:30:00|6507.2|6504.4|6508|6505.2|6511.1|6508.3|6507.2|6504.2|99
1760060100000|2025-10-10 01:35:00|6508.1|6505.3|6497.7|6493.9|6508.1|6505.3|6497|6493.9|448
1760060400000|2025-10-10 01:40:00|6498|6495.2|6501.8|6499|6502.8|6500|6497.2|6494.1|148
1760060700000|2025-10-10 01:45:00|6502.3|6498.5|6507.3|6503.5|6509.3|6506.1|6501.8|6498.5|254
1760061000000|2025-10-10 01:50:00|6507.5|6504.7|6512|6509.2|6513|6510.2|6507.5|6504.3|32
1760061300000|2025-10-10 01:55:00|6513|6510.2|6512.4|6508.6|6514.6|6511.2|6511.8|6508.3|25
1760061600000|2025-10-10 02:00:00|6511.8|6509|6510.6|6507.8|6511.8|6509|6509.8|6506.6|57
1760061900000|2025-10-10 02:05:00|6510.8|6508|6509.8|6507|6511.4|6508|6507|6503.8|54
1760062200000|2025-10-10 02:10:00|6509.6|6505.8|6510.6|6506.8|6510.8|6508|6508.6|6504.8|66
1760062500000|2025-10-10 02:15:00|6510.8|6508|6508.6|6504.8|6511.6|6508.8|6507.5|6503.9|24
1760062800000|2025-10-10 02:20:00|6508.8|6506|6509.6|6505.8|6509.6|6506|6506.6|6503.8|76
1760063100000|2025-10-10 02:25:00|6510|6506.8|6510.6|6507.8|6511|6508.2|6509.5|6505.7|42
1760063400000|2025-10-10 02:30:00|6510.8|6508|6511.4|6508.6|6514.4|6511.6|6510.8|6508|18
1760063700000|2025-10-10 02:35:00|6511.2|6507.4|6509.6|6505.8|6511.4|6508.5|6508.3|6505.4|52
1760064000000|2025-10-10 02:40:00|6509.8|6506|6508.2|6505.4|6511.2|6507.4|6507.2|6504.4|63
1760064300000|2025-10-10 02:45:00|6509|6506.2|6505.8|6502|6509.4|6506.2|6505.7|6502|119
1760064600000|2025-10-10 02:50:00|6504.9|6502.1|6503.4|6500.6|6505.8|6502.1|6499.2|6495.9|245
1760064900000|2025-10-10 02:55:00|6503.6|6500.8|6505.2|6502.4|6505.7|6502.4|6502.2|6499.4|69
1760065200000|2025-10-10 03:00:00|6504.6|6501.8|6499.9|6496.1|6505.5|6502.6|6499.4|6495.9|100
1760065500000|2025-10-10 03:05:00|6499.7|6495.9|6499.6|6496.8|6502.7|6499.4|6498.2|6494.7|84
1760065800000|2025-10-10 03:10:00|6498.6|6495.8|6498.7|6495.9|6501.1|6497.6|6496.6|6493.8|38
1760066100000|2025-10-10 03:15:00|6500|6496.2|6502|6498.2|6502.1|6498.9|6498.7|6495.9|31
1760066400000|2025-10-10 03:20:00|6501.6|6498.8|6499.6|6496.8|6502|6498.8|6497.4|6494.2|82
1760066700000|2025-10-10 03:25:00|6500.8|6497|6500.9|6497.1|6502.1|6498.3|6498.5|6495.5|107
1760067000000|2025-10-10 03:30:00|6500.5|6497.7|6501.6|6498.8|6505.1|6501.9|6500.5|6497.7|181
1760067300000|2025-10-10 03:35:00|6502.3|6499.5|6500|6496.2|6504|6500.2|6498.6|6495.8|335
1760067600000|2025-10-10 03:40:00|6500.2|6496.4|6496.1|6492.3|6500.2|6497|6491.7|6488.9|593
1760067900000|2025-10-10 03:45:00|6495.7|6492.9|6496.1|6493.3|6496.3|6493.3|6495.5|6492.3|55
1760068200000|2025-10-10 03:50:00|6495.9|6493.1|6492.9|6490.1|6496.1|6493.3|6492.9|6489.8|338
1760068500000|2025-10-10 03:55:00|6493.1|6490.3|6490.1|6487.3|6493.7|6490.3|6490.1|6487.3|282
1760068800000|2025-10-10 04:00:00|6489.9|6487.1|6490.7|6486.9|6490.8|6487.5|6488.2|6485.4|172
1760069100000|2025-10-10 04:05:00|6490.5|6486.7|6489.1|6486.3|6490.5|6487.3|6487.1|6484.3|62
1760069400000|2025-10-10 04:10:00|6489.2|6486.4|6484.5|6481.7|6489.2|6486.4|6484.2|6481.4|537
1760069700000|2025-10-10 04:15:00|6484.1|6481.3|6485.6|6482.8|6485.9|6482.8|6482.9|6480.1|30
1760070000000|2025-10-10 04:20:00|6485.2|6482.4|6482.4|6479.6|6485.8|6482.6|6482.4|6479.1|109
1760070300000|2025-10-10 04:25:00|6482.6|6479.8|6483.3|6480.5|6484.9|6481.6|6482.4|6479.6|46
1760070600000|2025-10-10 04:30:00|6482.3|6479.5|6480.9|6477.1|6483.9|6480.1|6479.1|6476.3|205
1760070900000|2025-10-10 04:35:00|6480.8|6477|6483.2|6480.4|6483.2|6480.4|6480.3|6477|53
1760071200000|2025-10-10 04:40:00|6482.5|6479.7|6480.6|6477.8|6482.5|6479.7|6478.2|6475.4|165
1760071500000|2025-10-10 04:45:00|6480.3|6477.5|6479.7|6475.9|6480.7|6477.5|6479.1|6475.9|39
1760071800000|2025-10-10 04:50:00|6478.5|6475.7|6476.1|6472.3|6479.7|6475.9|6474.6|6471|139
1760072100000|2025-10-10 04:55:00|6475|6472.2|6475.8|6473|6476|6473|6473.3|6470.5|44
1760072400000|2025-10-10 05:00:00|6474.9|6472.1|6478.8|6475|6479.7|6476.3|6474.9|6472.1|102
1760072700000|2025-10-10 05:05:00|6478.6|6474.8|6479.2|6476.4|6479.8|6476.6|6477.2|6474.4|23
1760073000000|2025-10-10 05:10:00|6479.4|6476.6|6481.3|6478.5|6482|6478.7|6479.4|6476.6|81
1760073300000|2025-10-10 05:15:00|6481.8|6478|6485.2|6482.4|6485.7|6482.4|6479.3|6476.5|68
1760073600000|2025-10-10 05:20:00|6485.4|6482.6|6488.1|6485.3|6490.5|6487|6485.4|6482.6|103
1760073900000|2025-10-10 05:25:00|6487.8|6485|6484.3|6481.5|6488.5|6485.7|6484.3|6481.5|37
1760074200000|2025-10-10 05:30:00|6485.1|6482.3|6487.7|6484.9|6490.1|6486.9|6482.3|6479.5|239
1760074500000|2025-10-10 05:35:00|6487.9|6484.1|6486.8|6484|6488.4|6485.4|6485.8|6483|124
1760074800000|2025-10-10 05:40:00|6487.1|6483.3|6489.2|6486.4|6493.5|6490.7|6486.7|6483.3|319
1760075100000|2025-10-10 05:45:00|6489.4|6486.6|6491.6|6487.8|6492.6|6488.8|6488.4|6485.6|246
1760075400000|2025-10-10 05:50:00|6489.4|6486.6|6487.2|6484.4|6490|6486.6|6487.2|6484.4|53
1760075700000|2025-10-10 05:55:00|6487|6484.2|6489.1|6486.3|6489.6|6486.3|6485.1|6481.8|234
1760076000000|2025-10-10 06:00:00|6489.9|6487.1|6483.2|6480.4|6491.8|6488.8|6483.2|6480|224
1760076300000|2025-10-10 06:05:00|6483.8|6480|6480.5|6477.7|6483.8|6480|6478.2|6474.9|204
1760076600000|2025-10-10 06:10:00|6481.1|6477.3|6482.7|6479.9|6484.4|6480.9|6474.6|6471.3|922
1760076900000|2025-10-10 06:15:00|6481.9|6479.1|6493|6489.2|6493.4|6489.7|6477.4|6474.6|1174
1760077200000|2025-10-10 06:20:00|6491.9|6489.1|6491|6487.2|6496.1|6492.8|6486.8|6484|2153
1760077500000|2025-10-10 06:25:00|6489.7|6486.9|6479.3|6476.5|6490|6486.9|6477.9|6474.8|1277
1760077800000|2025-10-10 06:30:00|6478.9|6476.1|6483.9|6481.1|6487.4|6483.9|6478.9|6475.7|273
1760078100000|2025-10-10 06:35:00|6484.6|6480.8|6471.5|6468.7|6484.6|6480.8|6468.9|6466.1|1072
1760078400000|2025-10-10 06:40:00|6471.3|6468.5|6480.8|6477|6482.8|6479.5|6470.5|6467.7|505
1760078700000|2025-10-10 06:45:00|6480.4|6476.6|6476.5|6473.7|6482.1|6479.3|6475.4|6472.6|839
1760079000000|2025-10-10 06:50:00|6477.3|6473.5|6475|6471.2|6479.3|6476.2|6471.8|6469|2521
1760079300000|2025-10-10 06:55:00|6474.5|6471.7|6470.7|6466.9|6477.5|6474.2|6469|6465.8|582
1760079600000|2025-10-10 07:00:00|6470.1|6467.3|6462.4|6459.6|6470.2|6467.4|6460.2|6457.1|1789
1760079900000|2025-10-10 07:05:00|6463.2|6460.4|6460.8|6458|6469.2|6466.4|6459.8|6457|1553
1760080200000|2025-10-10 07:10:00|6460.6|6457.8|6460.8|6458|6463.2|6459.8|6456.8|6454|1911
1760080500000|2025-10-10 07:15:00|6461.2|6457.4|6470.2|6467.4|6470.7|6467.4|6458.5|6455.4|691
1760080800000|2025-10-10 07:20:00|6470.8|6467|6475.6|6471.8|6475.6|6472.4|6468|6465.2|1192
1760081100000|2025-10-10 07:25:00|6475.8|6472|6475.6|6471.8|6477.7|6474.3|6472.4|6469.6|457
1760081400000|2025-10-10 07:30:00|6475.1|6472.3|6472|6468.2|6476.4|6473.3|6470.7|6467.8|679
1760081700000|2025-10-10 07:35:00|6471.9|6468.1|6475.9|6473.1|6478.1|6474.6|6465.8|6463|2206
1760082000000|2025-10-10 07:40:00|6475.7|6471.9|6474.3|6470.5|6477.6|6474.8|6464.4|6461.6|3864
1760082300000|2025-10-10 07:45:00|6474.4|6470.6|6472.7|6469.9|6477.5|6474.7|6471.5|6467.7|1574
1760082600000|2025-10-10 07:50:00|6472.1|6468.9|6474.7|6471.9|6482.2|6479.4|6466.9|6463.7|2423
1760082900000|2025-10-10 07:55:00|6474.3|6471.5|6472|6469.2|6474.3|6471.5|6467.1|6463.6|1058
1760083200000|2025-10-10 08:00:00|6472.5|6469.7|6487.8|6484|6491.3|6488.5|6471.7|6468.5|3491
1760083500000|2025-10-10 08:05:00|6487.3|6484.5|6485.8|6483|6491|6488.2|6484.5|6481.4|920
1760083800000|2025-10-10 08:10:00|6485.6|6482.8|6489.7|6485.9|6493.3|6490.5|6482.6|6479.4|1598
1760084100000|2025-10-10 08:15:00|6489.9|6486.1|6491.4|6488.6|6492.6|6489.8|6486.3|6483.2|850
1760084400000|2025-10-10 08:20:00|6491.6|6488.8|6485|6482.2|6495.6|6492.6|6483.3|6479.8|1467
1760084700000|2025-10-10 08:25:00|6487.2|6484.4|6482.7|6479.9|6487.2|6484.4|6477.2|6474.4|5081
1760085000000|2025-10-10 08:30:00|6482.5|6479.7|6477.3|6474.5|6496.1|6493|6475.5|6472.7|3846
1760085300000|2025-10-10 08:35:00|6476.6|6473.8|6472.9|6470.1|6476.6|6473.8|6470.4|6467.6|714
1760085600000|2025-10-10 08:40:00|6471.2|6468.4|6469.7|6465.9|6475.3|6472.1|6462.3|6459.5|3551
1760085900000|2025-10-10 08:45:00|6469.1|6466.3|6474.4|6471.6|6474.9|6471.6|6466.5|6463.7|760
1760086200000|2025-10-10 08:50:00|6475.4|6472.6|6474.1|6471.3|6481.1|6478.3|6473.8|6470.9|882
1760086500000|2025-10-10 08:55:00|6473.9|6471.1|6473.1|6469.3|6480.5|6477.7|6470.6|6467.3|2749
1760086800000|2025-10-10 09:00:00|6472.8|6470|6459.9|6457.1|6472.8|6470|6458.1|6454.7|6435
1760087100000|2025-10-10 09:05:00|6460.5|6456.7|6471.7|6467.9|6473.3|6470.2|6456.4|6453.6|3378
1760087400000|2025-10-10 09:10:00|6470.6|6467.8|6469|6466.2|6474.7|6471.6|6463.2|6460.4|2293
1760087700000|2025-10-10 09:15:00|6469.2|6466.4|6455|6452.2|6469.6|6466.4|6454.9|6452|1792
1760088000000|2025-10-10 09:20:00|6455.2|6452.4|6458.8|6456|6465.8|6462.9|6451.4|6448.6|5471
1760088300000|2025-10-10 09:25:00|6459|6456.2|6465.3|6461.5|6466.3|6462.7|6458.9|6455.7|1465
1760088600000|2025-10-10 09:30:00|6465.1|6461.3|6464.1|6460.3|6465.3|6461.9|6455|6452.2|1944
1760088900000|2025-10-10 09:35:00|6463.1|6460.5|6475.6|6471.8|6477.3|6474.2|6462.9|6459.5|3140
1760089200000|2025-10-10 09:40:00|6475.8|6473|6473.4|6470.6|6480.4|6477.6|6471.7|6468.2|636
1760089500000|2025-10-10 09:45:00|6473.7|6470.9|6469.6|6466.8|6474.5|6470.9|6468|6465.2|583
1760089800000|2025-10-10 09:50:00|6469.2|6466.4|6468.1|6465.3|6474|6470.7|6467.2|6464.4|312
1760090100000|2025-10-10 09:55:00|6468.4|6464.6|6466.9|6464.1|6472.6|6469.3|6466.9|6464.1|347
1760090400000|2025-10-10 10:00:00|6467.9|6465.1|6459.3|6456.5|6471.2|6468|6455.3|6452.5|1060
1760090700000|2025-10-10 10:05:00|6459.5|6456.7|6452.4|6449.6|6460.3|6457.5|6452.4|6449.6|518
1760091000000|2025-10-10 10:10:00|6452.6|6448.8|6445.8|6443|6453.8|6450.9|6444.8|6442|2005
1760091300000|2025-10-10 10:15:00|6446|6443.2|6438.4|6435.6|6448.4|6444.6|6437.4|6433.9|3595
1760091600000|2025-10-10 10:20:00|6438.2|6435.4|6437.4|6433.6|6438.5|6435.7|6428.7|6425.9|2922
1760091900000|2025-10-10 10:25:00|6436.8|6434|6428.5|6425.7|6436.8|6434|6428.5|6425.7|2653
1760092200000|2025-10-10 10:30:00|6427.5|6424.7|6427.5|6424.7|6432.8|6429|6424.7|6421.9|3204
1760092500000|2025-10-10 10:35:00|6428.8|6425|6434.5|6431.7|6437.6|6434.3|6427.7|6424.9|1804
1760092800000|2025-10-10 10:40:00|6434.3|6431.5|6429.5|6426.7|6434.3|6431.5|6426.5|6423.7|1652
1760093100000|2025-10-10 10:45:00|6428.7|6425.9|6425.7|6422.9|6434.8|6431.5|6424.7|6421.9|1759
1760093400000|2025-10-10 10:50:00|6426.4|6422.6|6427.5|6424.7|6429.2|6425.7|6424.7|6421.9|1073
1760093700000|2025-10-10 10:55:00|6425.7|6422.9|6424.5|6421.7|6429|6425.7|6424|6421.2|940
1760094000000|2025-10-10 11:00:00|6424.7|6421.9|6426.4|6423.6|6428.2|6424.7|6423.9|6421.1|834
1760094300000|2025-10-10 11:05:00|6425.6|6422.8|6429.3|6426.5|6429.3|6426.5|6423.4|6420.6|1690
1760094600000|2025-10-10 11:10:00|6429.5|6426.7|6429.1|6425.3|6432.8|6429.5|6427.7|6424.8|1409
1760094900000|2025-10-10 11:15:00|6428.4|6425.6|6442.4|6439.6|6445|6441.2|6428.4|6425.5|943
1760095200000|2025-10-10 11:20:00|6442.2|6439.4|6435.5|6432.7|6445.5|6442.1|6435.5|6432.7|2361
1760095500000|2025-10-10 11:25:00|6435.9|6433.1|6434.3|6431.5|6439.7|6436.5|6432.4|6429.6|1143
1760095800000|2025-10-10 11:30:00|6434.5|6431.7|6429.5|6426.7|6437.8|6434|6428.8|6426|568
1760096100000|2025-10-10 11:35:00|6429.7|6426.9|6431.7|6428.9|6434.3|6430.8|6428.7|6425.9|3342
1760096400000|2025-10-10 11:40:00|6430.7|6427.9|6424.1|6421.3|6435.4|6432.1|6423.1|6420.3|1081
1760096700000|2025-10-10 11:45:00|6423.8|6421|6417.4|6414.6|6424.1|6421.3|6417|6413.9|1206
1760097000000|2025-10-10 11:50:00|6418.2|6415.4|6426.7|6423.9|6427.3|6424.1|6418.2|6415.4|804
1760097300000|2025-10-10 11:55:00|6426.9|6424.1|6425.8|6423|6427.3|6424.1|6422.9|6420.1|699
1760097600000|2025-10-10 12:00:00|6425.9|6423.1|6411.6|6408.8|6426.9|6424.1|6409.5|6406.7|4088
1760097900000|2025-10-10 12:05:00|6411.3|6408.5|6408.4|6405.6|6415.8|6412|6406.5|6403.7|2260
1760098200000|2025-10-10 12:10:00|6408.3|6405.5|6408.8|6405|6411.8|6408.3|6406.5|6403.3|2073
1760098500000|2025-10-10 12:15:00|6408.1|6405.3|6424.2|6420.4|6425.4|6422|6408.1|6405.3|1557
1760098800000|2025-10-10 12:20:00|6424.4|6420.6|6416.4|6413.6|6424.4|6420.9|6415.5|6412.5|619
1760099100000|2025-10-10 12:25:00|6416.3|6413.5|6420.6|6417.8|6421.9|6418.1|6411.8|6409|1023
1760099400000|2025-10-10 12:30:00|6420.4|6417.6|6412.2|6408.4|6422.4|6418.8|6411.4|6408.1|1518
1760099700000|2025-10-10 12:35:00|6410.7|6407.9|6407|6403.2|6413|6409.7|6405.5|6402.7|792
1760100000000|2025-10-10 12:40:00|6407.2|6403.4|6406.3|6403.5|6411.2|6407.7|6403.7|6400.9|3113
1760100300000|2025-10-10 12:45:00|6406.4|6403.6|6403.7|6400.9|6411.4|6408.1|6403.7|6400.7|1240
1760100600000|2025-10-10 12:50:00|6403.5|6399.7|6378.4|6375.6|6403.5|6400.7|6375.1|6372.3|7628
1760100900000|2025-10-10 12:55:00|6378.2|6375.4|6381.3|6378.5|6383.7|6380.6|6369.9|6367.1|2815
1760101200000|2025-10-10 13:00:00|6381.1|6378.3|6366.3|6363.5|6383.6|6379.8|6358.1|6355.3|5342
1760101500000|2025-10-10 13:05:00|6367.1|6364.3|6358.7|6354.9|6369.3|6366.5|6355.8|6353|3940
1760101800000|2025-10-10 13:10:00|6358.9|6355.1|6335.2|6332.4|6358.9|6355.6|6331.8|6329|8536
1760102100000|2025-10-10 13:15:00|6335.4|6332.6|6321.7|6318.9|6345.9|6343.1|6321.7|6318.7|3964
1760102400000|2025-10-10 13:20:00|6322|6319.2|6329.3|6326.5|6334.1|6330.7|6315.3|6312|5093
1760102700000|2025-10-10 13:25:00|6329.5|6326.7|6354.8|6352|6356.5|6353.7|6329.1|6326.3|5421
1760103000000|2025-10-10 13:30:00|6354.9|6351.1|6364.6|6361.8|6374.5|6371.7|6346.2|6343.3|8145
1760103300000|2025-10-10 13:35:00|6365|6362.2|6379.6|6376.8|6379.6|6376.8|6356.2|6353.4|4215
1760103600000|2025-10-10 13:40:00|6379|6376.2|6382|6379.2|6392.5|6389.7|6372.8|6369.3|4904
1760103900000|2025-10-10 13:45:00|6382.7|6379.9|6388.9|6386.1|6393.7|6390.7|6376.7|6373.3|3432
1760104200000|2025-10-10 13:50:00|6389.3|6386.5|6382.5|6379.7|6389.5|6386.7|6372.5|6369|2619
1760104500000|2025-10-10 13:55:00|6382.4|6378.6|6380.2|6376.4|6388.2|6385.4|6377.8|6375|2450
1760104800000|2025-10-10 14:00:00|6379.5|6376.7|6369.4|6366.6|6387.8|6384|6364.2|6360.6|3953
1760105100000|2025-10-10 14:05:00|6369.6|6365.8|6360.5|6357.7|6374.2|6371|6357.2|6354.4|2372
1760105400000|2025-10-10 14:10:00|6360.3|6357.5|6352.6|6348.8|6365|6361.7|6350.2|6347.4|1741
1760105700000|2025-10-10 14:15:00|6351.4|6348.6|6363.6|6360.8|6365.6|6362.4|6341.2|6338.4|3569
1760106000000|2025-10-10 14:20:00|6364.1|6360.3|6362.5|6359.7|6365.1|6361.8|6356.7|6352.9|1551
1760106300000|2025-10-10 14:25:00|6361.9|6359.1|6347.3|6344.5|6367.7|6364.5|6347.1|6344.3|1697
1760106600000|2025-10-10 14:30:00|6347.1|6344.3|6347.9|6345.1|6352.8|6349.3|6345.1|6342.3|2073
1760106900000|2025-10-10 14:35:00|6348.8|6346|6362.5|6359.7|6368.9|6365.5|6345.9|6343.1|2839
1760107200000|2025-10-10 14:40:00|6363.1|6360.3|6366.2|6363.4|6368.7|6365.5|6360|6357.2|1134
1760107500000|2025-10-10 14:45:00|6366.8|6364|6379.4|6376.6|6381.1|6378|6366.4|6363.6|2304
1760107800000|2025-10-10 14:50:00|6379.6|6376.8|6400.4|6397.6|6400.4|6397.6|6378.8|6375.7|4114
1760108100000|2025-10-10 14:55:00|6400.8|6398|6372.6|6368.8|6406.7|6403|6363.9|6360.6|4984
1760108400000|2025-10-10 15:00:00|6371.3|6368.5|6338.6|6335.8|6374.3|6371.1|6329.8|6327|7125
1760108700000|2025-10-10 15:05:00|6338.4|6335.6|6342.5|6339.7|6352.2|6348.6|6330.9|6327.6|3870
1760109000000|2025-10-10 15:10:00|6343.8|6340|6342.3|6339.5|6348.9|6345.1|6330.6|6327.8|2574
1760109300000|2025-10-10 15:15:00|6342.6|6338.8|6310.2|6307.4|6342.7|6339.3|6309.4|6306.6|5341
1760109600000|2025-10-10 15:20:00|6310|6307.2|6300.9|6298.1|6311.6|6307.8|6293.3|6290.5|6872
1760109900000|2025-10-10 15:25:00|6301.1|6298.3|6296.9|6294.1|6307.4|6303.9|6290.4|6287.6|4541
1760110200000|2025-10-10 15:30:00|6296.7|6293.9|6283|6280.2|6297.4|6293.9|6279.8|6276.7|5452
1760110500000|2025-10-10 15:35:00|6282.3|6278.5|6297.2|6294.4|6305.4|6302.5|6281.8|6278.5|5500
1760110800000|2025-10-10 15:40:00|6297.3|6294.5|6317.9|6315.1|6319.8|6316|6293|6289.8|3718
1760111100000|2025-10-10 15:45:00|6318.5|6315.7|6297.2|6294.4|6330.3|6327.1|6294.2|6291.4|3622
1760111400000|2025-10-10 15:50:00|6297.8|6294|6288.4|6285.6|6301.5|6298.2|6288.1|6284.9|3084
1760111700000|2025-10-10 15:55:00|6288.2|6285.4|6262.7|6258.9|6288.7|6285.4|6258.3|6255.5|6112
1760112000000|2025-10-10 16:00:00|6262.3|6259.5|6240.7|6237.9|6263.7|6260.4|6238|6234.8|4556
1760112300000|2025-10-10 16:05:00|6241.3|6238.5|6260.4|6257.6|6265.5|6262.2|6241.3|6238.5|4433
1760112600000|2025-10-10 16:10:00|6262.2|6259.4|6263.8|6261|6279.9|6276.5|6259.2|6256.4|3124
1760112900000|2025-10-10 16:15:00|6264.8|6262|6255.3|6252.5|6271.3|6267.9|6254.2|6251.4|2467
1760113200000|2025-10-10 16:20:00|6255.1|6252.3|6266.9|6264.1|6270.7|6267.1|6251.1|6247.9|1819
1760113500000|2025-10-10 16:25:00|6266.1|6263.3|6267.1|6264.3|6271.3|6268.1|6261|6258.2|2582
1760113800000|2025-10-10 16:30:00|6267.6|6263.8|6262.9|6260.1|6275.7|6272.8|6262.9|6260.1|2606
1760114100000|2025-10-10 16:35:00|6264.3|6260.5|6267.2|6264.4|6270.2|6267|6258.2|6255.3|1916
1760114400000|2025-10-10 16:40:00|6267|6264.2|6264.8|6262|6271.7|6268.2|6261|6258.2|1230
1760114700000|2025-10-10 16:45:00|6265.8|6262.2|6264.1|6261.3|6278.3|6274.5|6262|6259.1|2441
1760115000000|2025-10-10 16:50:00|6265.1|6262.3|6263.8|6261|6269.7|6266.6|6255.9|6253.1|2637
1760115300000|2025-10-10 16:55:00|6263.6|6260.8|6258.8|6256|6264.2|6261|6255|6252.2|1180
1760115600000|2025-10-10 17:00:00|6259.6|6256.8|6262.2|6259.4|6268.2|6265|6259.1|6256.3|2010
1760115900000|2025-10-10 17:05:00|6261.8|6259|6268.2|6265.4|6270.2|6267.4|6261|6258.2|1206
1760116200000|2025-10-10 17:10:00|6268.9|6265.1|6275.4|6272.6|6279.3|6275.9|6264.2|6261.1|2215
1760116500000|2025-10-10 17:15:00|6276|6273.2|6261.2|6258.4|6276.3|6273.4|6259.7|6256.5|1252
1760116800000|2025-10-10 17:20:00|6261|6258.2|6261.2|6258.4|6268.2|6265.4|6258.3|6255.5|1126
1760117100000|2025-10-10 17:25:00|6261.3|6258.5|6264.1|6261.3|6265.9|6262.6|6259.2|6256.4|706
1760117400000|2025-10-10 17:30:00|6264.7|6260.9|6268.7|6264.9|6269.5|6266.1|6260.1|6257.3|1305
1760117700000|2025-10-10 17:35:00|6268|6265.2|6265.1|6262.3|6274.5|6271|6264.9|6262.1|1476
1760118000000|2025-10-10 17:40:00|6265.8|6263|6265.9|6263.1|6273.4|6270.2|6264.9|6262.1|2330
1760118300000|2025-10-10 17:45:00|6265.7|6262.9|6276.1|6273.3|6278.5|6275.4|6264.9|6262.1|1387
1760118600000|2025-10-10 17:50:00|6276.3|6273.5|6269|6266.2|6277|6274.1|6267.2|6264.4|724
1760118900000|2025-10-10 17:55:00|6269.2|6266.4|6263.3|6260.5|6272.1|6269.2|6260.2|6256.9|1317
1760119200000|2025-10-10 18:00:00|6263.5|6260.7|6253.4|6250.6|6265.8|6262|6251|6248.2|1575
1760119500000|2025-10-10 18:05:00|6253.6|6250.8|6246.7|6243.9|6255.7|6252|6245.1|6242.3|1630
1760119800000|2025-10-10 18:10:00|6247.4|6243.6|6254.4|6251.6|6256.1|6253|6242.7|6239.6|1602
1760120100000|2025-10-10 18:15:00|6254.6|6251.8|6252.3|6249.5|6256.9|6253.1|6250.8|6248|969
1760120400000|2025-10-10 18:20:00|6252.5|6249.7|6258.1|6255.3|6260.9|6257.1|6250.8|6247.8|2871
1760120700000|2025-10-10 18:25:00|6258.3|6255.5|6263.4|6260.6|6264.6|6261.4|6251.1|6248.1|10375
1760121000000|2025-10-10 18:30:00|6263.8|6260|6254.3|6251.5|6263.9|6261.1|6253.9|6250.3|2704
1760121300000|2025-10-10 18:35:00|6254.4|6250.6|6255|6252.2|6257.8|6255|6245|6242.2|1105
1760121600000|2025-10-10 18:40:00|6256.4|6252.6|6260|6257.2|6261.7|6258.3|6252.8|6249.6|328
1760121900000|2025-10-10 18:45:00|6260.4|6256.6|6259.7|6255.9|6261.7|6258.3|6258|6255.2|584
1760122200000|2025-10-10 18:50:00|6259.5|6255.7|6252.3|6249.5|6259.8|6256.3|6252.3|6249.5|303
1760122500000|2025-10-10 18:55:00|6252.1|6249.3|6251.3|6248.5|6253.7|6250.5|6248.5|6245.7|591
1760122800000|2025-10-10 19:00:00|6251.5|6248.7|6265.9|6262.1|6265.9|6262.2|6251.1|6248.3|1393
1760123100000|2025-10-10 19:05:00|6265.4|6262.6|6260.5|6257.7|6267.9|6264.8|6257.5|6254.7|352
1760123400000|2025-10-10 19:10:00|6261.1|6258.3|6258|6255.2|6261.9|6258.5|6254.3|6251.5|379
1760123700000|2025-10-10 19:15:00|6257.2|6254.4|6260.9|6257.1|6261.9|6258.8|6254.3|6251.5|252
1760124000000|2025-10-10 19:20:00|6260.6|6257.8|6255.7|6251.9|6261.9|6259|6254.6|6251.8|213
1760124300000|2025-10-10 19:25:00|6255.6|6252.8|6252.5|6249.7|6255.9|6252.8|6250.7|6247.9|395
1760124600000|2025-10-10 19:30:00|6252.7|6249.9|6255.1|6252.3|6257.1|6253.7|6250.1|6247.3|1095
1760124900000|2025-10-10 19:35:00|6255.6|6251.8|6254.5|6251.7|6257.1|6254.3|6250.2|6247.4|926
1760125200000|2025-10-10 19:40:00|6254.3|6251.5|6257.4|6254.6|6258.9|6255.4|6253.3|6250.5|334
1760125500000|2025-10-10 19:45:00|6257.2|6254.4|6264.5|6261.7|6264.7|6261.7|6257|6254.1|335
1760125800000|2025-10-10 19:50:00|6264.3|6261.5|6256|6253.2|6265.6|6262.5|6256|6253.2|384
1760126100000|2025-10-10 19:55:00|6255.8|6253|6253.5|6249.7|6255.8|6253|6248.8|6246|440
1760126400000|2025-10-10 20:00:00|6253|6250.2|6253.4|6250.6|6255.8|6252.4|6250.6|6247.5|83
1760126700000|2025-10-10 20:05:00|6254.8|6251|6255.5|6251.7|6255.6|6251.8|6252.3|6249.5|66
1760127000000|2025-10-10 20:10:00|6255.7|6251.9|6255.5|6251.7|6258.4|6254.6|6254.1|6250.8|113
1760127300000|2025-10-10 20:15:00|6255|6252.2|6252.4|6249.6|6256.9|6253.6|6251.4|6248.6|321
1760127600000|2025-10-10 20:20:00|6253.1|6249.3|6256.9|6253.1|6257.1|6253.6|6252.4|6249.3|141
1760127900000|2025-10-10 20:25:00|6255.6|6252.8|6255.9|6252.1|6256.9|6253.4|6254.2|6251.1|439
1760128200000|2025-10-10 20:30:00|6255.2|6252.4|6254.4|6250.6|6256.1|6252.6|6253.2|6250.4|32
1760128500000|2025-10-10 20:35:00|6254.6|6250.8|6252.1|6249.3|6254.6|6250.8|6251|6248.2|32
1760128800000|2025-10-10 20:40:00|6252.8|6249|6248|6244.2|6252.8|6249.3|6247.2|6244.2|45
1760129100000|2025-10-10 20:45:00|6246.9|6244.1|6239.3|6235.5|6249.5|6245.7|6237.6|6233.8|594
1760129400000|2025-10-10 20:50:00|6239.7|6235.9|6215|6212.2|6239.7|6235.9|6214.2|6211.3|4573
1760129700000|2025-10-10 20:55:00|6216.2|6212.4|6207.5|6203.7|6216.6|6213.3|6199.2|6196.4|2229
1760306400000|2025-10-12 22:00:00|6278.7|6274.9|6343|6339.2|6353.6|6347.9|6276.1|6271.1|2934
1760306700000|2025-10-12 22:05:00|6342.4|6339.6|6317.8|6314|6349.9|6346.1|6317.3|6311.6|859
1760307000000|2025-10-12 22:10:00|6317.6|6313.8|6303.7|6299.9|6321.6|6315.8|6302.9|6299.1|679
1760307300000|2025-10-12 22:15:00|6303.9|6300.1|6330.7|6327.9|6333.8|6330|6303.7|6298.6|282
1760307600000|2025-10-12 22:20:00|6332.4|6328.6|6334.7|6331.9|6337.4|6333.6|6326.5|6323.7|309
1760307900000|2025-10-12 22:25:00|6335.2|6332.4|6328.5|6324.7|6340.5|6336.7|6328.5|6323.2|185
1760308200000|2025-10-12 22:30:00|6327.4|6323.6|6323|6319.2|6329.4|6325.7|6316.3|6312.9|314
1760308500000|2025-10-12 22:35:00|6321.9|6318.1|6311.1|6307.3|6321.9|6318.1|6310.5|6307.1|109
1760308800000|2025-10-12 22:40:00|6310.4|6306.6|6306.7|6303.9|6314.1|6307.4|6304.3|6300.8|162
1760309100000|2025-10-12 22:45:00|6308.4|6304.6|6298.8|6296|6309.2|6305.4|6298.8|6293.8|129
1760309400000|2025-10-12 22:50:00|6300|6296.2|6299.8|6296|6301.2|6297.8|6297.8|6295|72
1760309700000|2025-10-12 22:55:00|6299.1|6296.3|6300.8|6297|6305.9|6300.6|6297.1|6293.8|267
1760310000000|2025-10-12 23:00:00|6301.1|6297.3|6296.3|6292.5|6304.1|6300.3|6296.1|6292.3|118
1760310300000|2025-10-12 23:05:00|6296.5|6292.7|6304.4|6301.6|6309.8|6306|6289.6|6285.8|197
1760310600000|2025-10-12 23:10:00|6306.3|6302.5|6314.7|6310.9|6317.6|6312.4|6305.5|6301.7|166
1760310900000|2025-10-12 23:15:00|6315.2|6311.4|6310.5|6306.7|6315.7|6311.9|6309.1|6305.8|298
1760311200000|2025-10-12 23:20:00|6310.3|6306.5|6311.9|6309.1|6314.9|6311.7|6309.1|6306.3|93
1760311500000|2025-10-12 23:25:00|6312.1|6309.3|6313.3|6309.5|6313.3|6310.2|6311.8|6308.5|30
1760311800000|2025-10-12 23:30:00|6313.7|6309.9|6314|6310.2|6319.3|6315.5|6313.1|6309.9|89
1760312100000|2025-10-12 23:35:00|6314.6|6310.8|6315.5|6312.7|6316.2|6312.7|6313.3|6310.4|24
1760312400000|2025-10-12 23:40:00|6316.2|6312.4|6318.6|6315.8|6320.4|6316.7|6315.5|6312.4|65
1760312700000|2025-10-12 23:45:00|6318.3|6315.5|6316.9|6314.1|6319.4|6315.9|6316.6|6312.8|8
1760313000000|2025-10-12 23:50:00|6315.3|6311.5|6319.7|6316.9|6322.5|6319.7|6313.9|6310.5|102
1760313300000|2025-10-12 23:55:00|6319.3|6316.5|6321.5|6318.7|6322.2|6319.4|6317|6313.2|147
1760313600000|2025-10-13 00:00:00|6321.4|6318.6|6327.4|6324.6|6330.2|6327.4|6318.2|6314.5|265
1760313900000|2025-10-13 00:05:00|6327.6|6324.8|6314.8|6312|6328.4|6325.6|6311|6307.8|236
1760314200000|2025-10-13 00:10:00|6314.6|6310.8|6309.4|6305.6|6315.8|6313|6298.7|6295.4|846
1760314500000|2025-10-13 00:15:00|6309.6|6305.8|6315.9|6313.1|6317.6|6314.2|6306.7|6303|212
1760314800000|2025-10-13 00:20:00|6316.9|6314.1|6314.3|6311.5|6317|6314.2|6311.3|6306.7|160
1760315100000|2025-10-13 00:25:00|6314.8|6311|6325.1|6322.3|6325.2|6322.3|6314.3|6311|604
1760315400000|2025-10-13 00:30:00|6325.4|6322.6|6328.9|6326.1|6330.9|6327.3|6322.7|6319.1|257
1760315700000|2025-10-13 00:35:00|6329.1|6326.3|6332.8|6330|6332.8|6330|6325.9|6322.8|187
1760316000000|2025-10-13 00:40:00|6332.6|6329.8|6341.8|6339|6342|6339.2|6331.3|6328|788
1760316300000|2025-10-13 00:45:00|6342.4|6339.6|6338.6|6334.8|6342.8|6340|6331.3|6327.7|429
1760316600000|2025-10-13 00:50:00|6338.4|6334.6|6340.3|6337.5|6340.3|6337.5|6334.4|6330.6|515
1760316900000|2025-10-13 00:55:00|6339.3|6336.5|6337.1|6334.3|6339.3|6336.5|6335.5|6332.1|353
1760317200000|2025-10-13 01:00:00|6336.3|6333.5|6338.8|6336|6345|6342.1|6325.1|6321.9|922
1760317500000|2025-10-13 01:05:00|6338.6|6335.8|6340.8|6338|6341.3|6338.5|6334|6331.2|252
1760317800000|2025-10-13 01:10:00|6341.8|6339|6341.5|6338.7|6346.3|6343.5|6340.1|6337.1|294
1760318100000|2025-10-13 01:15:00|6341.3|6338.5|6338.3|6334.5|6341.3|6338.5|6332.3|6329.1|272
1760318400000|2025-10-13 01:20:00|6337.8|6335|6346.6|6343.8|6350.7|6347.5|6337.3|6333.5|372
1760318700000|2025-10-13 01:25:00|6346.3|6343.5|6343.6|6339.8|6348.9|6345.5|6340.4|6337.3|82
1760319000000|2025-10-13 01:30:00|6343.8|6340|6347.4|6344.6|6350.8|6348|6343.8|6340|193
1760319300000|2025-10-13 01:35:00|6347.6|6344.8|6347.9|6345.1|6348.9|6346.1|6344.4|6340.8|658
1760319600000|2025-10-13 01:40:00|6348.9|6346.1|6353.6|6349.8|6353.6|6350.6|6346.9|6343.6|535
1760319900000|2025-10-13 01:45:00|6353.9|6350.1|6354.5|6350.7|6357.3|6354.5|6352.3|6349.1|273
1760320200000|2025-10-13 01:50:00|6354.8|6352|6358.4|6354.6|6359.8|6357|6348.2|6344.7|340
1760320500000|2025-10-13 01:55:00|6358|6355.2|6353.1|6350.3|6359.6|6356.8|6352.9|6349.8|370
1760320800000|2025-10-13 02:00:00|6353.7|6350.9|6353|6349.2|6355.1|6352.3|6351.7|6348.2|87
1760321100000|2025-10-13 02:05:00|6353.2|6349.4|6358|6355.2|6359.3|6356.5|6352.3|6349.2|236
1760321400000|2025-10-13 02:10:00|6357.7|6354.9|6358.5|6354.7|6359.7|6356.9|6356.2|6353.1|198
1760321700000|2025-10-13 02:15:00|6358.2|6355.4|6356|6353.2|6359.9|6357.1|6355.6|6351.8|125
1760322000000|2025-10-13 02:20:00|6355.3|6352.5|6355.7|6352.9|6356|6353.2|6351.2|6348.4|174
1760322300000|2025-10-13 02:25:00|6355.5|6351.7|6355.5|6351.7|6356.2|6353.4|6352|6348.5|75
1760322600000|2025-10-13 02:30:00|6355.3|6351.5|6359.1|6356.3|6361.2|6358.4|6354.7|6351.5|189
1760322900000|2025-10-13 02:35:00|6359.4|6355.6|6358.2|6355.4|6361.5|6358.4|6355.4|6352.2|170
1760323200000|2025-10-13 02:40:00|6358.4|6355.6|6357.1|6354.3|6358.8|6355.6|6354.4|6350.9|155
1760323500000|2025-10-13 02:45:00|6357.4|6354.6|6356.7|6353.9|6361.5|6358.7|6356.5|6352.9|245
1760323800000|2025-10-13 02:50:00|6356.5|6353.7|6350.3|6347.5|6356.9|6353.7|6345.8|6342.4|883
1760324100000|2025-10-13 02:55:00|6350.6|6347.8|6348|6345.2|6350.8|6348|6346|6342.2|159
1760324400000|2025-10-13 03:00:00|6347.4|6344.6|6353.9|6350.1|6354.9|6351.9|6343|6339.8|385
1760324700000|2025-10-13 03:05:00|6352.7|6349.9|6354.1|6351.3|6356.2|6353.4|6352.3|6349.5|119
1760325000000|2025-10-13 03:10:00|6354.4|6351.6|6352.7|6349.9|6355.4|6352.6|6351.7|6348.6|151
1760325300000|2025-10-13 03:15:00|6352.5|6349.7|6355.5|6352.7|6356.4|6353.4|6351.5|6348.6|168
1760325600000|2025-10-13 03:20:00|6355.7|6352.9|6354.6|6350.8|6358.4|6354.9|6354.2|6350.8|52
1760325900000|2025-10-13 03:25:00|6353.9|6351.1|6350.9|6348.1|6355.6|6352.4|6350.2|6347.4|86
1760326200000|2025-10-13 03:30:00|6351.4|6347.6|6347|6344.2|6351.4|6347.6|6342.9|6340|280
1760326500000|2025-10-13 03:35:00|6347.6|6344.8|6346.8|6343|6349.5|6346|6345.6|6342.8|72
1760326800000|2025-10-13 03:40:00|6345.6|6342.8|6345.3|6341.5|6346.1|6343.3|6342.6|6339.8|185
1760327100000|2025-10-13 03:45:00|6344.7|6340.9|6337.7|6334.9|6344.7|6341.4|6337.7|6334.8|111
1760327400000|2025-10-13 03:50:00|6337.3|6334.5|6337.8|6335|6339.7|6336.8|6336.2|6333.2|120
1760327700000|2025-10-13 03:55:00|6338|6335.2|6340.1|6337.3|6341.5|6338.3|6337.2|6334.2|233
1760328000000|2025-10-13 04:00:00|6340.3|6337.5|6343.7|6340.9|6344.7|6341.1|6340.3|6337.4|31
1760328300000|2025-10-13 04:05:00|6343.9|6341.1|6346.4|6342.6|6347.2|6343.4|6343.2|6339.8|98
1760328600000|2025-10-13 04:10:00|6345.2|6342.4|6344|6340.2|6345.4|6342.4|6341.8|6338|47
1760328900000|2025-10-13 04:15:00|6343.8|6340|6341.5|6338.7|6344.8|6342|6341|6337.2|91
1760329200000|2025-10-13 04:20:00|6341.4|6337.6|6339.2|6335.4|6341.4|6337.9|6337.8|6334.4|77
1760329500000|2025-10-13 04:25:00|6339.5|6336.7|6338.3|6335.5|6339.9|6336.7|6338.1|6334.3|38
1760329800000|2025-10-13 04:30:00|6338.1|6334.3|6338.7|6335.9|6340.5|6337.7|6338.1|6334.3|101
1760330100000|2025-10-13 04:35:00|6339|6336.2|6340.4|6337.6|6341.8|6338.3|6338|6335.2|307
1760330400000|2025-10-13 04:40:00|6340.2|6337.4|6338.4|6335.6|6340.4|6337.6|6338.2|6335.4|48
1760330700000|2025-10-13 04:45:00|6338.3|6334.5|6337.4|6334.6|6338.3|6335.4|6336.2|6333.1|160
1760331000000|2025-10-13 04:50:00|6337.2|6334.4|6334.5|6331.7|6337.2|6334.4|6334.1|6330.6|205
1760331300000|2025-10-13 04:55:00|6334.8|6332|6332.7|6329.9|6335.5|6332.7|6331.7|6328.2|40
1760331600000|2025-10-13 05:00:00|6332.2|6328.4|6333.4|6329.6|6333.4|6330.2|6330.2|6326.4|63
1760331900000|2025-10-13 05:05:00|6333|6330.2|6343|6340.2|6343.1|6340.2|6333|6329.7|37
1760332200000|2025-10-13 05:10:00|6343.1|6339.3|6347.1|6344.3|6348.3|6345.1|6342.4|6338.9|54
1760332500000|2025-10-13 05:15:00|6346.7|6343.9|6348.5|6344.7|6348.5|6345.2|6345.9|6342.5|70
1760332800000|2025-10-13 05:20:00|6348.3|6345.5|6346|6343.2|6351.6|6348.5|6345.7|6342.2|93
1760333100000|2025-10-13 05:25:00|6346.7|6343.9|6343.8|6340|6347.3|6343.9|6343|6340|37
1760333400000|2025-10-13 05:30:00|6343|6340.2|6342.6|6338.8|6344.1|6341.2|6338|6335|178
1760333700000|2025-10-13 05:35:00|6342.8|6339|6350.5|6347.7|6351|6347.7|6339.8|6336|225
1760334000000|2025-10-13 05:40:00|6351|6347.2|6344.2|6340.4|6351|6347.2|6343.6|6340.4|96
1760334300000|2025-10-13 05:45:00|6343.6|6340.8|6343|6340.2|6344.3|6341.2|6340.8|6337.4|119
1760334600000|2025-10-13 05:50:00|6344|6341.2|6346.2|6342.4|6346.7|6343|6338.1|6335.3|195
1760334900000|2025-10-13 05:55:00|6346.5|6342.7|6347|6344.2|6352.3|6348.8|6344.1|6341.3|183
1760335200000|2025-10-13 06:00:00|6346.8|6344|6344|6341.2|6347.4|6344|6338.1|6335.3|558
1760335500000|2025-10-13 06:05:00|6344.3|6340.5|6346|6343.2|6349.1|6345.8|6342.8|6339.7|162
1760335800000|2025-10-13 06:10:00|6345|6342.2|6345.8|6342|6348|6345.2|6342.6|6338.9|372
1760336100000|2025-10-13 06:15:00|6345.7|6342.9|6346.8|6344|6349|6345.5|6341.6|6338.8|190
1760336400000|2025-10-13 06:20:00|6345.4|6342.6|6342|6338.2|6345.6|6342.8|6341.3|6337.5|165
1760336700000|2025-10-13 06:25:00|6342.3|6338.5|6338.8|6336|6345.4|6342.6|6338.4|6335.5|148
1760337000000|2025-10-13 06:30:00|6338.6|6335.8|6347|6344.2|6349.7|6346.4|6334.5|6331.1|512
1760337300000|2025-10-13 06:35:00|6347.7|6344.9|6338.8|6336|6349|6346.2|6336.8|6333.4|323
1760337600000|2025-10-13 06:40:00|6338.5|6334.7|6343.6|6340.8|6345|6342.1|6336.8|6334|420
1760337900000|2025-10-13 06:45:00|6343.8|6341|6348.2|6344.4|6349.8|6346.1|6342.3|6338.8|293
1760338200000|2025-10-13 06:50:00|6348|6344.2|6347.4|6344.6|6353.6|6350.2|6343.6|6340.4|669
1760338500000|2025-10-13 06:55:00|6348.2|6344.4|6349.8|6347|6352|6349.2|6346|6342.6|719
1760338800000|2025-10-13 07:00:00|6349.6|6346.8|6333|6330.2|6349.6|6346.8|6329.4|6326.1|1779
1760339100000|2025-10-13 07:05:00|6333.2|6330.4|6343.7|6339.9|6343.7|6340.3|6333.2|6330.4|997
1760339400000|2025-10-13 07:10:00|6343.1|6340.3|6344.5|6340.7|6348.4|6344.6|6341.2|6337.9|618
1760339700000|2025-10-13 07:15:00|6343.9|6341.1|6354.1|6351.3|6354.1|6351.3|6343.7|6340.5|885
1760340000000|2025-10-13 07:20:00|6354.3|6351.5|6346|6343.2|6358.5|6355.2|6343.3|6339.5|2151
1760340300000|2025-10-13 07:25:00|6346.6|6342.8|6352|6348.2|6353.2|6350.2|6346|6342.8|556
1760340600000|2025-10-13 07:30:00|6352.2|6348.4|6353|6350.2|6356|6352.2|6345.7|6342.9|984
1760340900000|2025-10-13 07:35:00|6353.3|6350.5|6349.3|6346.5|6356.3|6353.2|6348.3|6344.8|463
1760341200000|2025-10-13 07:40:00|6349.1|6346.3|6348.2|6344.4|6353.9|6351.1|6347.2|6343.7|298
1760341500000|2025-10-13 07:45:00|6348|6345.2|6346|6343.2|6350.3|6347.5|6345.3|6342.1|511
1760341800000|2025-10-13 07:50:00|6345.6|6342.8|6345|6341.2|6348.6|6345.8|6344|6341.2|750
1760342100000|2025-10-13 07:55:00|6347|6343.2|6344.2|6341.4|6350.4|6346.9|6340.5|6337.7|757
1760342400000|2025-10-13 08:00:00|6343.7|6340.9|6341.9|6338.1|6346.2|6343.4|6336.8|6333.5|1316
1760342700000|2025-10-13 08:05:00|6342.1|6338.3|6346|6343.2|6347.7|6344.9|6336.4|6333.3|1839
1760343000000|2025-10-13 08:10:00|6345.8|6342|6353|6350.2|6358|6355.2|6345|6341.5|2347
1760343300000|2025-10-13 08:15:00|6352.3|6349.5|6342.3|6338.5|6357.9|6355.1|6334|6330.9|2355
1760343600000|2025-10-13 08:20:00|6342.4|6339.6|6340.2|6337.4|6347.4|6344.6|6338.4|6335.2|936
1760343900000|2025-10-13 08:25:00|6339.9|6336.4|6334.2|6331.4|6345.2|6342.1|6329.2|6326.1|6758
1760344200000|2025-10-13 08:30:00|6334|6331.2|6342|6338.2|6348.6|6344.8|6332.9|6329.5|2963
1760344500000|2025-10-13 08:35:00|6340.8|6338|6336.7|6333.9|6345.2|6342.4|6329.1|6326.3|1336
1760344800000|2025-10-13 08:40:00|6335.7|6332.9|6341.7|6338.9|6342.2|6339.4|6332.9|6329.6|1072
1760345100000|2025-10-13 08:45:00|6341.4|6338.6|6350.2|6347.4|6351.7|6348.6|6339.9|6336.1|1065
1760345400000|2025-10-13 08:50:00|6351.2|6348.4|6360.2|6357.4|6361.2|6358.4|6348.7|6344.9|1209
1760345700000|2025-10-13 08:55:00|6360.5|6356.7|6363.8|6361|6366.5|6363.7|6360|6356.7|1542
1760346000000|2025-10-13 09:00:00|6363.1|6359.3|6351.9|6349.1|6363.5|6360.7|6350.2|6346.7|861
1760346300000|2025-10-13 09:05:00|6350.8|6347|6360.4|6357.6|6361.2|6358.2|6348.9|6346.1|1083
1760346600000|2025-10-13 09:10:00|6361|6358.2|6362.2|6358.4|6367.4|6364.6|6360.2|6357.2|919
1760346900000|2025-10-13 09:15:00|6361.8|6359|6365.3|6362.5|6369.6|6366.8|6361.2|6357.4|742
1760347200000|2025-10-13 09:20:00|6364.8|6362|6360.3|6357.5|6368.6|6365.8|6357.9|6354.9|723
1760347500000|2025-10-13 09:25:00|6361.4|6357.6|6360|6357.2|6362.8|6359.9|6358.5|6355.3|747
1760347800000|2025-10-13 09:30:00|6360.5|6357.7|6363.5|6360.7|6365.3|6362.3|6360.5|6357.7|1470
1760348100000|2025-10-13 09:35:00|6364|6361.2|6363.4|6360.6|6367.6|6363.8|6361.4|6358.6|582
1760348400000|2025-10-13 09:40:00|6362.9|6360.1|6365.7|6362.9|6366.9|6363.1|6356.7|6353.9|831
1760348700000|2025-10-13 09:45:00|6364.7|6361.9|6370.8|6368|6375.4|6372.6|6363.7|6360.9|1977
1760349000000|2025-10-13 09:50:00|6371|6368.2|6372.5|6369.7|6373.5|6370.7|6368.7|6365.6|569
1760349300000|2025-10-13 09:55:00|6372.8|6370|6367.5|6364.7|6374.1|6370.9|6366.5|6363.7|674
1760349600000|2025-10-13 10:00:00|6366.5|6363.7|6365.8|6363|6368.3|6365.2|6362|6359.2|1992
1760349900000|2025-10-13 10:05:00|6365.9|6362.1|6361|6358.2|6367.3|6364.3|6356.6|6353.2|1566
1760350200000|2025-10-13 10:10:00|6361.4|6357.6|6360.8|6358|6362.4|6359.2|6354.9|6352.1|633
1760350500000|2025-10-13 10:15:00|6361.8|6359|6360|6357.2|6372.9|6370.1|6359.2|6356|1688
1760350800000|2025-10-13 10:20:00|6359.4|6356.6|6361.3|6357.5|6363.5|6360.7|6356.7|6353.9|1429
1760351100000|2025-10-13 10:25:00|6361|6357.2|6352.3|6349.5|6361|6357.2|6352.2|6348.9|486
1760351400000|2025-10-13 10:30:00|6353.5|6349.7|6351.2|6348.4|6355.9|6352.7|6350.2|6347.4|578
1760351700000|2025-10-13 10:35:00|6351.4|6348.6|6356.7|6353.9|6360.5|6356.7|6347.2|6344.4|1123
1760352000000|2025-10-13 10:40:00|6357.3|6354.5|6348.7|6345.9|6359.2|6355.4|6345.8|6343|353
1760352300000|2025-10-13 10:45:00|6347.7|6344.9|6351|6348.2|6351.6|6348.3|6346.4|6343.6|762
1760352600000|2025-10-13 10:50:00|6350.8|6348|6357.7|6353.9|6358.2|6355.1|6350.2|6347.4|350
1760352900000|2025-10-13 10:55:00|6357.9|6354.1|6355.3|6352.5|6361.5|6358.7|6353.5|6350.7|408
1760353200000|2025-10-13 11:00:00|6354.8|6352|6366.5|6362.7|6370|6367|6351.4|6348.2|1209
1760353500000|2025-10-13 11:05:00|6366.6|6363.8|6352.1|6348.3|6367|6363.8|6350|6346.7|1220
1760353800000|2025-10-13 11:10:00|6352.4|6348.6|6345.6|6342.8|6353.6|6350.3|6344.8|6342|598
1760354100000|2025-10-13 11:15:00|6345.9|6343.1|6348.7|6345.9|6350|6346.7|6345.8|6343|298
1760354400000|2025-10-13 11:20:00|6349.5|6346.7|6350.6|6347.8|6355.9|6352.1|6346.7|6343.9|2564
1760354700000|2025-10-13 11:25:00|6350.4|6347.6|6347.9|6345.1|6353.6|6350.8|6345.9|6342.1|396
1760355000000|2025-10-13 11:30:00|6347.2|6344.4|6345.8|6343|6355|6352.2|6343.6|6339.8|483
1760355300000|2025-10-13 11:35:00|6346.1|6343.3|6350.1|6347.3|6356.3|6353.4|6346.1|6342.8|936
1760355600000|2025-10-13 11:40:00|6350.4|6347.6|6346.4|6343.6|6351.5|6348.6|6343.4|6340.6|684
1760355900000|2025-10-13 11:45:00|6345.9|6343.1|6337.2|6334.4|6350.7|6347.1|6336.4|6333.6|2691
1760356200000|2025-10-13 11:50:00|6336.6|6333.8|6338.6|6334.8|6338.6|6335.2|6327.5|6324.7|1459
1760356500000|2025-10-13 11:55:00|6338.4|6334.6|6338.4|6335.6|6343.6|6340.2|6337|6334.2|421
1760356800000|2025-10-13 12:00:00|6338.2|6335.4|6338.8|6336|6344.6|6341.4|6334.4|6331.6|1122
1760357100000|2025-10-13 12:05:00|6339|6336.2|6328.5|6325.7|6342.3|6339|6327.5|6324.7|2893
1760357400000|2025-10-13 12:10:00|6329|6326.2|6324.6|6321.8|6332.8|6329.4|6323.6|6320.1|1463
1760357700000|2025-10-13 12:15:00|6325.1|6322.3|6316.5|6313.7|6329|6325.6|6310.8|6307.3|1738
1760358000000|2025-10-13 12:20:00|6315.7|6312.9|6299.2|6296.4|6316.7|6313.7|6296.8|6293.3|3271
1760358300000|2025-10-13 12:25:00|6299|6296.2|6302.5|6299.7|6314.1|6311.3|6298.2|6295.4|2339
1760358600000|2025-10-13 12:30:00|6303.1|6300.3|6310.9|6308.1|6311.7|6308.1|6301.5|6298.7|1884
1760358900000|2025-10-13 12:35:00|6310.2|6307.4|6314.7|6310.9|6316.8|6313.3|6309.9|6306.6|2420
1760359200000|2025-10-13 12:40:00|6314.5|6310.7|6313|6310.2|6317.1|6314|6310.3|6307.5|790
1760359500000|2025-10-13 12:45:00|6312.5|6309.7|6313.5|6310.7|6317.7|6314.2|6312.2|6309.4|634
1760359800000|2025-10-13 12:50:00|6313.3|6310.5|6309.6|6306.8|6320.8|6317.4|6309.5|6306.7|1772
1760360100000|2025-10-13 12:55:00|6308.6|6305.8|6304.5|6301.7|6312.8|6309|6303.5|6300.7|1496
1760360400000|2025-10-13 13:00:00|6305|6302.2|6301.3|6297.5|6316.5|6312.7|6298|6295.2|4218
1760360700000|2025-10-13 13:05:00|6301.1|6298.3|6315.3|6312.5|6316.3|6313.5|6300.8|6297.5|2051
1760361000000|2025-10-13 13:10:00|6316.3|6313.5|6310.8|6308|6320.3|6317.5|6310.8|6307.5|2353
1760361300000|2025-10-13 13:15:00|6311.8|6309|6329.9|6327.1|6331.1|6328.3|6310.8|6307.3|1833
1760361600000|2025-10-13 13:20:00|6330.2|6327.4|6326.4|6323.6|6330.2|6327.4|6320.9|6318.1|1773
1760361900000|2025-10-13 13:25:00|6326.9|6323.1|6324|6320.2|6333.5|6330.6|6320.9|6317.7|1133
1760362200000|2025-10-13 13:30:00|6323.6|6320.8|6313.5|6310.7|6323.6|6320.8|6312.9|6310.1|2433
1760362500000|2025-10-13 13:35:00|6313.3|6310.5|6301.8|6299|6313.5|6310.7|6297|6294.2|2567
1760362800000|2025-10-13 13:40:00|6301.6|6298.8|6293.5|6290.7|6304.1|6300.8|6290.3|6287.5|2158
1760363100000|2025-10-13 13:45:00|6293.3|6290.5|6304|6301.2|6306.2|6303.4|6289.7|6286.9|3899
1760363400000|2025-10-13 13:50:00|6305.2|6301.4|6326.3|6323.5|6328.3|6325.2|6304.8|6301.4|2887
1760363700000|2025-10-13 13:55:00|6327|6324.2|6340.1|6336.3|6341.5|6338.7|6324.9|6321.1|2222
1760364000000|2025-10-13 14:00:00|6339.6|6336.8|6340.9|6337.1|6344.7|6341.9|6332.8|6329.3|2013
1760364300000|2025-10-13 14:05:00|6340.6|6337.8|6336.5|6332.7|6347.4|6344.6|6330.1|6327.3|1688
1760364600000|2025-10-13 14:10:00|6335.9|6333.1|6341.7|6337.9|6343.9|6341.1|6330.8|6327.9|1437
1760364900000|2025-10-13 14:15:00|6341.2|6338.4|6346.4|6343.6|6346.8|6344|6341|6337.5|1197
1760365200000|2025-10-13 14:20:00|6346.6|6343.8|6334.8|6332|6346.6|6343.8|6333.8|6330.3|1317
1760365500000|2025-10-13 14:25:00|6333.8|6331|6355.3|6352.5|6356.3|6353.5|6331.7|6328.5|3717
1760365800000|2025-10-13 14:30:00|6355.5|6352.7|6343.4|6340.6|6363.3|6360.5|6341.6|6338.3|3710
1760366100000|2025-10-13 14:35:00|6343.3|6339.5|6342.5|6339.7|6347.8|6345|6340.7|6337.7|1595
1760366400000|2025-10-13 14:40:00|6341.7|6338.9|6350.9|6347.1|6351.4|6348.6|6338.6|6335.6|1326
1760366700000|2025-10-13 14:45:00|6350.4|6347.6|6344.4|6340.6|6355.2|6352|6344|6340.6|1275
1760367000000|2025-10-13 14:50:00|6344.8|6342|6346.1|6342.3|6352.9|6349.7|6343.7|6340.3|937
1760367300000|2025-10-13 14:55:00|6346.3|6343.5|6351.7|6347.9|6353.5|6350.7|6345.7|6342.3|1832
1760367600000|2025-10-13 15:00:00|6352|6349.2|6339.2|6336.4|6359.2|6356.4|6338.7|6335.2|2870
1760367900000|2025-10-13 15:05:00|6339.5|6336.7|6335.8|6333|6345|6341.2|6327.4|6323.9|3917
1760368200000|2025-10-13 15:10:00|6335.6|6332.8|6351.5|6348.7|6353.9|6350.9|6335.6|6332.8|1301
1760368500000|2025-10-13 15:15:00|6350.7|6347.9|6346.9|6344.1|6354.4|6351.6|6345.2|6342|1085
1760368800000|2025-10-13 15:20:00|6347.5|6343.7|6332.1|6329.3|6349.5|6346.4|6332|6328.6|3684
1760369100000|2025-10-13 15:25:00|6331.6|6328.8|6322.8|6320|6336.3|6333|6320.1|6317.3|7228
1760369400000|2025-10-13 15:30:00|6322.3|6319.5|6330.4|6327.6|6334.3|6330.8|6320.3|6317.5|3421
1760369700000|2025-10-13 15:35:00|6330.6|6327.8|6328.6|6325.8|6332.3|6329|6324.8|6322|2265
1760370000000|2025-10-13 15:40:00|6328.8|6326|6316.3|6313.5|6330.3|6327|6308.6|6305.8|2185
1760370300000|2025-10-13 15:45:00|6316|6313.2|6309.3|6306.5|6317.3|6314.5|6305.3|6302.5|1694
1760370600000|2025-10-13 15:50:00|6309.8|6307|6309.8|6307|6314|6310.5|6307.3|6304.5|2813
1760370900000|2025-10-13 15:55:00|6309.2|6306.4|6314.5|6311.7|6317.5|6314|6307|6304.2|1392
1760371200000|2025-10-13 16:00:00|6314|6311.2|6326.5|6323.7|6328.1|6324.7|6311.2|6308.4|1251
1760371500000|2025-10-13 16:05:00|6326.3|6323.5|6319|6316.2|6328.1|6325.3|6317|6313.8|1615
1760371800000|2025-10-13 16:10:00|6319.2|6316.4|6323.3|6320.5|6325.3|6322.5|6318.2|6315.2|2711
1760372100000|2025-10-13 16:15:00|6322.5|6319.7|6321|6318.2|6325|6322|6319.7|6316.3|880
1760372400000|2025-10-13 16:20:00|6320.9|6318.1|6330.2|6327.4|6331.5|6328.5|6317.6|6314.4|1068
1760372700000|2025-10-13 16:25:00|6329.7|6326.9|6321.4|6317.6|6331.1|6328.3|6320.8|6317.3|1697
1760373000000|2025-10-13 16:30:00|6321.1|6317.3|6319.6|6316.8|6327.1|6323.9|6317.3|6313.6|767
1760373300000|2025-10-13 16:35:00|6319.9|6316.1|6322.9|6320.1|6325|6321.9|6317.2|6314.4|1064
1760373600000|2025-10-13 16:40:00|6324|6320.2|6324.8|6322|6325.2|6322.1|6320.4|6317.6|549
1760373900000|2025-10-13 16:45:00|6325|6322.2|6329.2|6326.4|6330.5|6327.7|6322|6319.2|443
1760374200000|2025-10-13 16:50:00|6329.5|6325.7|6326.3|6323.5|6329.5|6326.2|6323.1|6320.3|436
1760374500000|2025-10-13 16:55:00|6326.7|6322.9|6329.4|6326.6|6334.5|6331.7|6325.3|6322.5|744
1760374800000|2025-10-13 17:00:00|6330.7|6326.9|6334.6|6331.8|6336.2|6333|6328.6|6325.8|705
1760375100000|2025-10-13 17:05:00|6334.3|6331.5|6334.2|6331.4|6334.5|6331.6|6330|6326.4|705
1760375400000|2025-10-13 17:10:00|6334|6330.2|6330|6327.2|6334.2|6331.4|6325.1|6321.8|604
1760375700000|2025-10-13 17:15:00|6329.8|6326|6333|6330.2|6333|6330.2|6328.2|6324.7|357
1760376000000|2025-10-13 17:20:00|6332.5|6329.7|6336.4|6333.6|6339|6336.2|6331.7|6327.9|1261
1760376300000|2025-10-13 17:25:00|6336.2|6333.4|6334.7|6331.9|6339.3|6336.3|6333.2|6330|496
1760376600000|2025-10-13 17:30:00|6334.8|6331|6333.7|6330.9|6337.7|6334.9|6330.7|6327.9|1226
1760376900000|2025-10-13 17:35:00|6334.5|6331.7|6340|6337.2|6340.8|6338|6333.5|6330.3|1025
1760377200000|2025-10-13 17:40:00|6338.5|6334.7|6338.2|6335.4|6341|6338.2|6337.3|6333.7|1244
1760377500000|2025-10-13 17:45:00|6338.5|6334.7|6333.7|6330.9|6338.5|6335.7|6332.5|6329.2|640
1760377800000|2025-10-13 17:50:00|6333.4|6330.6|6334.7|6331.9|6339.5|6336.7|6331.4|6327.9|719
1760378100000|2025-10-13 17:55:00|6334.5|6331.7|6337|6334.2|6338|6335|6330|6327.1|1197
1760378400000|2025-10-13 18:00:00|6336.8|6334|6334.9|6332.1|6338|6335|6332.7|6329.8|953
1760378700000|2025-10-13 18:05:00|6334.2|6331.4|6336.1|6332.3|6337.4|6334.5|6332.8|6329.6|562
1760379000000|2025-10-13 18:10:00|6335.6|6333.3|6336.7|6333.9|6336.7|6333.9|6333.2|6330.4|558
1760379300000|2025-10-13 18:15:00|6336.2|6333.4|6323.9|6321.1|6336.7|6333.9|6323.9|6320.6|1060
1760379600000|2025-10-13 18:20:00|6324.4|6321.6|6320.7|6317.9|6325.4|6322.6|6317.5|6314.4|1660
1760379900000|2025-10-13 18:25:00|6320|6317.2|6316.8|6314|6323.6|6320.8|6312.7|6309.9|10526
1760380200000|2025-10-13 18:30:00|6317.7|6313.9|6318.7|6315.9|6320.3|6316.5|6311.1|6308.3|2025
1760380500000|2025-10-13 18:35:00|6319.3|6315.5|6324.6|6321.8|6329.2|6326.4|6318.7|6315.5|1200
1760380800000|2025-10-13 18:40:00|6325.1|6322.3|6323.5|6320.7|6328.1|6325.3|6322|6318.6|675
1760381100000|2025-10-13 18:45:00|6324.3|6321.5|6320.9|6318.1|6324.3|6321.5|6319.6|6316.8|281
1760381400000|2025-10-13 18:50:00|6321.1|6318.3|6318.1|6315.3|6321.6|6318.3|6316.1|6313|385
1760381700000|2025-10-13 18:55:00|6317.1|6314.3|6314.1|6311.3|6318.6|6314.8|6313.1|6310.3|210
1760382000000|2025-10-13 19:00:00|6314.8|6311|6318.7|6315.9|6318.7|6315.9|6314.1|6311|290
1760382300000|2025-10-13 19:05:00|6319.1|6316.3|6323.6|6320.8|6324.1|6320.8|6319.1|6316.3|108
1760382600000|2025-10-13 19:10:00|6324.6|6321.8|6330.6|6327.8|6331.1|6327.8|6324.6|6321.3|541
1760382900000|2025-10-13 19:15:00|6331.1|6327.3|6332.6|6329.8|6333.1|6329.8|6328.9|6326.1|191
1760383200000|2025-10-13 19:20:00|6332.5|6329.7|6332.8|6330|6337.7|6333.9|6332|6328.9|239
1760383500000|2025-10-13 19:25:00|6333|6330.2|6333.9|6330.1|6334.9|6332|6333|6329.8|95
1760383800000|2025-10-13 19:30:00|6333.5|6330.7|6336|6333.2|6336|6333.2|6332.1|6328.9|79
1760384100000|2025-10-13 19:35:00|6335.9|6333.1|6336.1|6333.3|6336.9|6334.1|6334.4|6330.6|65
1760384400000|2025-10-13 19:40:00|6336.9|6334.1|6331.9|6329.1|6337.9|6335.1|6331.9|6328.8|82
1760384700000|2025-10-13 19:45:00|6332.1|6329.3|6329.9|6327.1|6332.9|6330.1|6329.1|6325.8|62
1760385000000|2025-10-13 19:50:00|6329.6|6325.8|6330.9|6328.1|6331.1|6328.3|6328.6|6324.8|140
1760385300000|2025-10-13 19:55:00|6330.6|6326.8|6332.4|6329.6|6333.3|6330.4|6330.3|6326.8|149
1760385600000|2025-10-13 20:00:00|6332|6329.2|6333.6|6330.8|6337|6333.6|6330.7|6327.4|228
1760385900000|2025-10-13 20:05:00|6334.6|6331.8|6337.6|6334.8|6338.6|6335.8|6334.6|6331.8|179
1760386200000|2025-10-13 20:10:00|6337.2|6334.4|6336.7|6333.9|6338|6335.2|6336.7|6333.5|30
1760386500000|2025-10-13 20:15:00|6336|6333.2|6329|6326.2|6336|6333.2|6328.3|6324.7|78
1760386800000|2025-10-13 20:20:00|6328.8|6325|6323.8|6321|6329|6326.2|6323.3|6320.5|112
1760387100000|2025-10-13 20:25:00|6324.1|6321.3|6325|6322.2|6325.8|6322.4|6320.1|6317|98
1760387400000|2025-10-13 20:30:00|6325.2|6322.4|6326.4|6323.6|6327.8|6324.9|6322.9|6319.6|593
1760387700000|2025-10-13 20:35:00|6325.9|6323.1|6324.8|6321|6327.6|6324.4|6324.3|6320.5|172
1760388000000|2025-10-13 20:40:00|6324.6|6320.8|6325.3|6322.5|6326.7|6322.9|6324.3|6320.8|74
1760388300000|2025-10-13 20:45:00|6325.5|6322.7|6328|6325.2|6329.1|6325.8|6325.5|6322.1|61
1760388600000|2025-10-13 20:50:00|6328.4|6324.6|6323.6|6319.8|6328.4|6324.6|6316.4|6313|516
1760388900000|2025-10-13 20:55:00|6322.4|6319.6|6322|6319.2|6324.6|6321.4|6320.3|6317.5|799
1760389200000|2025-10-13 21:00:00|6321.8|6319|6322.8|6319|6324.8|6319.3|6321.8|6317|48
1760390100000|2025-10-13 21:15:00|6322.6|6318.8|6322.6|6318.8|6322.6|6318.8|6322.6|6318.8|0
1760390400000|2025-10-13 21:20:00|6322.5|6318.7|6322.8|6319|6322.8|6319|6322.5|6318.7|0
1760390700000|2025-10-13 21:25:00|6322.3|6318.5|6322.3|6318.5|6322.3|6318.5|6322.3|6318.5|0
1760391000000|2025-10-13 21:30:00|6322.5|6318.7|6322.8|6319|6322.8|6319|6322.5|6318.7|0
1760391600000|2025-10-13 21:40:00|6321.5|6318.7|6322|6318.2|6322.5|6318.7|6320.5|6317.7|2
1760391900000|2025-10-13 21:45:00|6322.3|6318.5|6322.5|6318.7|6322.5|6318.7|6322.3|6318.5|0
1760392200000|2025-10-13 21:50:00|6323|6319.2|6323.2|6319.4|6323.2|6319.4|6323|6319.2|0
1760392500000|2025-10-13 21:55:00|6323.5|6320.7|6325.5|6321.7|6325.5|6321.7|6323.5|6320.7|3
1760400000000|2025-10-14 00:00:00|6332.6|6328.8|6334.3|6331.5|6336.1|6332.4|6331.1|6328|326
1760400300000|2025-10-14 00:05:00|6334.5|6331.7|6334.8|6331|6335.9|6332.9|6333.3|6330.5|110
1760400600000|2025-10-14 00:10:00|6335.1|6331.3|6335.5|6331.7|6336.5|6333.5|6333.6|6330.5|67
1760400900000|2025-10-14 00:15:00|6334.8|6332|6338.2|6335.4|6339.5|6336.4|6334.8|6331.7|75
1760401200000|2025-10-14 00:20:00|6338.4|6335.6|6338.9|6335.1|6339.4|6336.6|6338.1|6334.9|43
1760401500000|2025-10-14 00:25:00|6338.7|6334.9|6340.6|6336.8|6342.1|6339.3|6338.7|6334.9|142
1760401800000|2025-10-14 00:30:00|6340.4|6337.6|6341.2|6338.4|6342.1|6339.3|6340.1|6336.8|41
1760402100000|2025-10-14 00:35:00|6340.5|6337.7|6337.9|6334.1|6340.5|6337.7|6337.9|6334.1|65
1760402400000|2025-10-14 00:40:00|6338.3|6335.5|6339.9|6336.1|6340.3|6337.5|6337.9|6334.1|17
1760402700000|2025-10-14 00:45:00|6339.3|6336.5|6336.2|6332.4|6339.9|6336.8|6335.9|6332.1|38
1760403000000|2025-10-14 00:50:00|6335.8|6333|6335.6|6332.8|6336|6333|6334.4|6331.6|6
1760403300000|2025-10-14 00:55:00|6336|6332.2|6341.7|6338.9|6344.2|6341.4|6336|6332.2|192
1760403600000|2025-10-14 01:00:00|6341.9|6339.1|6335.8|6333|6343.6|6340.8|6333.9|6330.1|206
1760403900000|2025-10-14 01:05:00|6336|6333.2|6333.1|6330.3|6338.1|6334.7|6332.1|6329|108
1760404200000|2025-10-14 01:10:00|6332.5|6328.7|6334.5|6331.7|6335.5|6332.7|6331.8|6328.7|109
1760404500000|2025-10-14 01:15:00|6335.3|6331.5|6335.1|6332.3|6337.1|6333.7|6334.5|6330.9|175
1760404800000|2025-10-14 01:20:00|6335.5|6331.7|6337.2|6333.4|6338.1|6335.3|6335.1|6331.7|90
1760405100000|2025-10-14 01:25:00|6337.6|6334.8|6334.8|6331|6337.6|6334.8|6334.4|6330.6|106
1760405400000|2025-10-14 01:30:00|6334.9|6332.1|6342.3|6339.5|6344.2|6341.2|6334.9|6332.1|405
1760405700000|2025-10-14 01:35:00|6342.9|6339.1|6342|6339.2|6345.6|6342.5|6342|6338.3|90
1760406000000|2025-10-14 01:40:00|6341.8|6339|6341.3|6338.5|6343.7|6340.9|6340.8|6337.7|75
1760406300000|2025-10-14 01:45:00|6341.1|6338.3|6338.2|6334.4|6341.1|6338.3|6336.3|6333.4|56
1760406600000|2025-10-14 01:50:00|6338.5|6334.7|6336.7|6333.9|6340.5|6337.7|6335.4|6331.9|140
1760406900000|2025-10-14 01:55:00|6336.9|6334.1|6332.7|6329.9|6337.7|6334.9|6332.4|6329.6|464
1760407200000|2025-10-14 02:00:00|6333.4|6330.6|6332.7|6329.9|6336.9|6334.1|6330.4|6327.4|113
1760407500000|2025-10-14 02:05:00|6333.5|6329.7|6332.4|6329.6|6334.7|6331.9|6331.7|6328.6|75
1760407800000|2025-10-14 02:10:00|6332.7|6329.9|6334.3|6330.5|6334.3|6331.3|6332.1|6329.3|97
1760408100000|2025-10-14 02:15:00|6333.9|6331.1|6334.9|6332.1|6336.3|6332.6|6333.9|6331.1|16
1760408400000|2025-10-14 02:20:00|6335.1|6332.3|6336.9|6334.1|6338.9|6336.1|6335.1|6332.3|145
1760408700000|2025-10-14 02:25:00|6336.4|6333.6|6332.9|6330.1|6337.3|6333.6|6332.9|6330.1|42
1760409000000|2025-10-14 02:30:00|6332.4|6329.6|6328.4|6325.6|6333.3|6330.3|6327.1|6324.3|410
1760409300000|2025-10-14 02:35:00|6329.3|6325.5|6332.9|6330.1|6333.9|6331.1|6325.9|6322.5|218
1760409600000|2025-10-14 02:40:00|6332.3|6328.5|6334.4|6331.6|6334.5|6331.6|6330.1|6327.3|163
1760409900000|2025-10-14 02:45:00|6334.1|6331.3|6330.9|6328.1|6334.3|6331.3|6330.1|6327.3|96
1760410200000|2025-10-14 02:50:00|6330.6|6327.8|6327.9|6325.1|6331|6328.1|6326.4|6323.5|285
1760410500000|2025-10-14 02:55:00|6328.1|6325.3|6328.3|6324.5|6330.3|6326.6|6327.9|6324.5|118
1760410800000|2025-10-14 03:00:00|6327.3|6324.3|6327.1|6324.3|6329.3|6326.1|6326.1|6323.2|205
1760411100000|2025-10-14 03:05:00|6328.3|6324.5|6325.1|6322.3|6328.3|6325.1|6324.3|6321.5|119
1760411400000|2025-10-14 03:10:00|6324.9|6322.1|6331.3|6328.5|6332.6|6329.3|6324.3|6321.5|110
1760411700000|2025-10-14 03:15:00|6331.1|6328.3|6330|6326.2|6333.6|6330.5|6328.6|6325.2|155
1760412000000|2025-10-14 03:20:00|6329.4|6326.6|6332|6329.2|6333|6329.6|6328.9|6326.1|86
1760412300000|2025-10-14 03:25:00|6332.3|6329.5|6333|6330.2|6333.5|6330.2|6331|6327.5|39
1760412600000|2025-10-14 03:30:00|6334.3|6330.5|6335.6|6332.8|6337.3|6334.5|6333.2|6330.1|130
1760412900000|2025-10-14 03:35:00|6335.4|6332.6|6337.1|6333.3|6339.1|6335.6|6334.3|6331.5|84
1760413200000|2025-10-14 03:40:00|6336.4|6333.6|6334.8|6332|6337.9|6335|6334.8|6332|190
1760413500000|2025-10-14 03:45:00|6335.9|6332.1|6338|6334.2|6340|6336.6|6335.3|6332.1|81
1760413800000|2025-10-14 03:50:00|6337.6|6334.8|6337.4|6334.6|6340|6336.8|6337.2|6333.9|76
1760414100000|2025-10-14 03:55:00|6337.2|6334.4|6337.8|6334|6338|6335|6336.5|6333|12
1760414400000|2025-10-14 04:00:00|6337.1|6333.3|6334.6|6331.8|6337.2|6334.4|6333.3|6330.5|15
1760414700000|2025-10-14 04:05:00|6334.8|6332|6333.2|6329.4|6336.6|6333.8|6333.2|6329.4|31
1760415000000|2025-10-14 04:10:00|6333.3|6330.5|6334|6330.2|6335|6331.6|6331.8|6328.2|29
1760415300000|2025-10-14 04:15:00|6333.6|6330.8|6316.9|6314.1|6334|6330.8|6316.5|6312.7|198
1760415600000|2025-10-14 04:20:00|6317.1|6314.3|6319|6315.2|6320.2|6317.4|6314.3|6311|117
1760415900000|2025-10-14 04:25:00|6318.1|6315.3|6312.5|6309.7|6319.1|6316.3|6310.5|6307.4|130
1760416200000|2025-10-14 04:30:00|6312.3|6309.5|6316.6|6312.8|6317.8|6315|6311.8|6308.5|129
1760416500000|2025-10-14 04:35:00|6316.9|6313.1|6319.5|6315.7|6319.7|6316.8|6315.6|6311.8|26
1760416800000|2025-10-14 04:40:00|6320|6316.2|6320.3|6317.5|6322.1|6318.3|6319|6316|11
1760417100000|2025-10-14 04:45:00|6320.6|6317.8|6319.6|6315.8|6321.6|6318.3|6318.8|6315.4|30
1760417400000|2025-10-14 04:50:00|6319.4|6315.6|6318.9|6315.1|6320.6|6316.8|6318.3|6315.1|88
1760417700000|2025-10-14 04:55:00|6318.6|6314.8|6317.2|6314.4|6319.9|6316.4|6316.5|6313.7|35
1760418000000|2025-10-14 05:00:00|6317.5|6314.7|6313|6310.2|6318.1|6314.7|6312|6309.2|66
1760418300000|2025-10-14 05:05:00|6312.8|6310|6314.1|6311.3|6315.6|6312.2|6311|6307.5|221
1760418600000|2025-10-14 05:10:00|6313.9|6311.1|6312.7|6309.9|6316|6312.7|6311.8|6308.7|55
1760418900000|2025-10-14 05:15:00|6312.9|6310.1|6313.9|6311.1|6314.1|6311.1|6311.7|6308|25
1760419200000|2025-10-14 05:20:00|6314.1|6311.3|6308.9|6306.1|6314.9|6312.1|6308.9|6306.1|158
1760419500000|2025-10-14 05:25:00|6309.9|6307.1|6309.7|6306.9|6313.1|6310.2|6309.7|6306.5|88
1760419800000|2025-10-14 05:30:00|6310.3|6306.5|6295.6|6292.8|6310.7|6307.7|6294.7|6291.4|584
1760420100000|2025-10-14 05:35:00|6295.4|6291.6|6286.4|6283.6|6298.8|6296|6285.6|6281.8|814
1760420400000|2025-10-14 05:40:00|6287.1|6283.3|6291.7|6287.9|6293.9|6291.1|6284|6281.1|837
1760420700000|2025-10-14 05:45:00|6291.3|6288.5|6292.8|6290|6298.1|6294.3|6286.8|6284|921
1760421000000|2025-10-14 05:50:00|6293.1|6290.3|6297.4|6293.6|6303.3|6298.1|6292.8|6289.8|296
1760421300000|2025-10-14 05:55:00|6295.9|6293.1|6278.9|6276.1|6298.1|6294.3|6275.3|6272.5|1471
1760421600000|2025-10-14 06:00:00|6278.4|6275.6|6282.3|6279.5|6284.6|6280.8|6271.1|6268|830
1760421900000|2025-10-14 06:05:00|6283.6|6279.8|6291|6287.2|6291.7|6288.4|6281.3|6278.5|444
1760422200000|2025-10-14 06:10:00|6290.5|6286.7|6299.8|6297|6301.1|6297.3|6289|6286.2|259
1760422500000|2025-10-14 06:15:00|6299.5|6296.7|6287.4|6284.6|6303.4|6299.9|6287|6283.2|201
1760422800000|2025-10-14 06:20:00|6287.7|6284.9|6285.9|6283.1|6289.6|6286.8|6283.4|6280.5|372
1760423100000|2025-10-14 06:25:00|6287.4|6283.6|6289.6|6286.8|6293.2|6289.6|6283.9|6281.1|405
1760423400000|2025-10-14 06:30:00|6290|6287.2|6286|6283.2|6292.4|6289.2|6285|6281.9|624
1760423700000|2025-10-14 06:35:00|6286.2|6283.4|6276.3|6273.5|6288|6285.2|6275.2|6272.4|915
1760424000000|2025-10-14 06:40:00|6276.5|6273.7|6275.8|6273|6279.5|6276.5|6273.8|6270.5|1732
1760424300000|2025-10-14 06:45:00|6276.3|6272.5|6274.8|6272|6278.9|6275.1|6268.4|6265.6|1067
1760424600000|2025-10-14 06:50:00|6275|6272.2|6272|6269.2|6280.2|6276.7|6271|6268.2|656
1760424900000|2025-10-14 06:55:00|6271.7|6268.9|6271.6|6268.8|6274.4|6270.6|6267.9|6265.1|860
1760425200000|2025-10-14 07:00:00|6272.8|6269|6261.5|6258.7|6273.5|6269.8|6253|6250.2|2568
1760425500000|2025-10-14 07:05:00|6261.7|6258.9|6251.4|6248.6|6264.6|6261.7|6250.4|6247.6|1549
1760425800000|2025-10-14 07:10:00|6251.2|6248.4|6253.7|6250.9|6257.5|6254.2|6247.2|6244.4|1652
1760426100000|2025-10-14 07:15:00|6254|6251.2|6256.8|6253|6263.1|6259.4|6251|6248.2|1877
1760426400000|2025-10-14 07:20:00|6255.7|6252.9|6243.2|6240.4|6256.8|6253|6241.2|6238.4|3503
1760426700000|2025-10-14 07:25:00|6244.7|6240.9|6240.8|6238|6248|6244.4|6238.3|6235.5|1334
1760427000000|2025-10-14 07:30:00|6242|6238.2|6233.5|6230.7|6242.6|6238.9|6232.3|6229.5|1854
1760427300000|2025-10-14 07:35:00|6233.3|6230.5|6216.3|6212.5|6237.7|6234.4|6211.4|6208.6|2616
1760427600000|2025-10-14 07:40:00|6216|6212.2|6214.5|6211.7|6219|6215.5|6208.9|6206.1|2978
1760427900000|2025-10-14 07:45:00|6215.2|6211.4|6216|6213.2|6217.4|6213.9|6202.4|6199.6|3867
1760428200000|2025-10-14 07:50:00|6215.5|6212.7|6222.6|6219.8|6226.1|6223.1|6208.2|6205.4|2423
1760428500000|2025-10-14 07:55:00|6223.3|6219.5|6227.9|6225.1|6232.5|6229|6220.3|6217.2|2248
1760428800000|2025-10-14 08:00:00|6229|6225.2|6211.6|6208.8|6232|6229.2|6208.4|6205.6|2744
1760429100000|2025-10-14 08:05:00|6211.9|6209.1|6197.4|6194.6|6215|6211.2|6192.4|6189.6|6964
1760429400000|2025-10-14 08:10:00|6197.1|6194.3|6211.2|6207.4|6214.7|6211.1|6197.1|6194.3|3423
1760429700000|2025-10-14 08:15:00|6210.9|6207.1|6216.4|6213.6|6223.6|6220.5|6208.3|6205.5|1753
1760430000000|2025-10-14 08:20:00|6214.4|6211.6|6207.6|6204.8|6217.8|6214|6204.5|6201.3|1494
1760430300000|2025-10-14 08:25:00|6208.3|6204.5|6207.4|6204.6|6213.6|6210.1|6199.3|6196.5|6593
1760430600000|2025-10-14 08:30:00|6208.6|6204.8|6194.4|6191.6|6208.6|6204.8|6189.7|6186.9|5709
1760430900000|2025-10-14 08:35:00|6194.7|6191.9|6184.9|6181.1|6199.7|6196.1|6178.7|6175.9|4621
1760431200000|2025-10-14 08:40:00|6183.9|6181.3|6179.6|6176.8|6189.1|6185.8|6168.8|6166|2510
1760431500000|2025-10-14 08:45:00|6179.9|6177.1|6181.9|6179.1|6188.2|6185.4|6173.9|6171.1|2238
1760431800000|2025-10-14 08:50:00|6183.4|6179.6|6190|6187.2|6193.7|6190.9|6178.8|6175.5|2153
1760432100000|2025-10-14 08:55:00|6189.7|6186.9|6192|6189.2|6206.4|6203.3|6188.5|6185.7|2992
1760432400000|2025-10-14 09:00:00|6191.3|6188.5|6182.2|6179.4|6191.4|6188.5|6179|6175.4|2327
1760432700000|2025-10-14 09:05:00|6183.3|6179.5|6182.1|6179.3|6187.4|6184.2|6176.9|6174|1977
1760433000000|2025-10-14 09:10:00|6181.9|6179.1|6185.9|6182.1|6190.4|6186.6|6180.4|6177.6|941
1760433300000|2025-10-14 09:15:00|6185.1|6182.3|6178.1|6175.3|6185.9|6182.3|6176.1|6173.3|1688
1760433600000|2025-10-14 09:20:00|6177.8|6175|6177|6174.2|6179.3|6175.5|6164.3|6161.5|4444
1760433900000|2025-10-14 09:25:00|6176.5|6173.7|6189.1|6186.3|6190.2|6187.4|6174|6171.2|2694
1760434200000|2025-10-14 09:30:00|6189.3|6186.5|6186.9|6184.1|6202.4|6198.8|6185.9|6182.8|1499
1760434500000|2025-10-14 09:35:00|6186.7|6183.9|6179.7|6176.9|6189.4|6185.6|6174.8|6172|1247
1760434800000|2025-10-14 09:40:00|6180.3|6176.5|6180.1|6177.3|6184.3|6181.3|6177.9|6175.1|1633
1760435100000|2025-10-14 09:45:00|6180.8|6178|6183|6180.2|6187.4|6184.2|6177.9|6175.1|1731
1760435400000|2025-10-14 09:50:00|6182.2|6179.4|6196.9|6193.1|6200.9|6197.9|6182.2|6179.4|2203
1760435700000|2025-10-14 09:55:00|6196.7|6192.9|6200.3|6196.5|6205.9|6203.1|6196.5|6192.9|1657
1760436000000|2025-10-14 10:00:00|6200|6197.2|6198.8|6196|6208.8|6206|6196.1|6192.3|2288
1760436300000|2025-10-14 10:05:00|6198.6|6195.8|6193.9|6190.1|6203.2|6200|6189.5|6186.7|1426
1760436600000|2025-10-14 10:10:00|6194.2|6191.4|6183.8|6181|6199.8|6196.6|6183.8|6180.5|932
1760436900000|2025-10-14 10:15:00|6184.3|6180.5|6181.8|6179|6186.2|6182.9|6179.6|6176.8|883
1760437200000|2025-10-14 10:20:00|6181.6|6178.8|6196.5|6193.7|6199|6195.5|6180.8|6178|1304
1760437500000|2025-10-14 10:25:00|6196.3|6193.5|6185.9|6183.1|6199.1|6196.1|6183.9|6180.4|827
1760437800000|2025-10-14 10:30:00|6185.7|6182.9|6163.3|6160.5|6187|6183.9|6162.3|6159.5|2367
1760438100000|2025-10-14 10:35:00|6163|6159.2|6162.2|6159.4|6172|6168.5|6159.7|6156.9|1860
1760438400000|2025-10-14 10:40:00|6161.2|6158.4|6145|6142.2|6166.3|6162.5|6141.1|6137.8|2046
1760438700000|2025-10-14 10:45:00|6144|6141.2|6139.2|6135.4|6150.8|6148|6138|6135.2|2798
1760439000000|2025-10-14 10:50:00|6138|6135.2|6141.3|6138.5|6147.1|6143.3|6138|6135.2|1536
1760439300000|2025-10-14 10:55:00|6141.6|6138.8|6149.3|6145.5|6150.3|6147.3|6136.8|6134|1482
1760439600000|2025-10-14 11:00:00|6149.6|6145.8|6165|6161.2|6169.4|6166|6149.3|6145.8|2391
1760439900000|2025-10-14 11:05:00|6164.8|6161|6171.7|6168.9|6175.8|6172.8|6162|6159.2|1537
1760440200000|2025-10-14 11:10:00|6171.2|6168.4|6173.6|6170.8|6177.2|6173.5|6164.2|6161.2|833
1760440500000|2025-10-14 11:15:00|6173.3|6170.5|6178.3|6175.5|6182.5|6178.7|6170.9|6167.2|1034
1760440800000|2025-10-14 11:20:00|6178.1|6175.3|6181.7|6178.9|6183.1|6180.2|6174.8|6171.2|822
1760441100000|2025-10-14 11:25:00|6181.4|6178.6|6177|6174.2|6190.7|6187.5|6175.9|6173.1|1217
1760441400000|2025-10-14 11:30:00|6177.5|6173.7|6188.1|6185.3|6188.1|6185.3|6175.7|6172.9|1087
1760441700000|2025-10-14 11:35:00|6188|6184.2|6189.1|6186.3|6199.5|6193.9|6184|6180.2|818
1760442000000|2025-10-14 11:40:00|6190.1|6187.3|6188.2|6184.4|6195.5|6192.7|6185.9|6182.9|1290
1760442300000|2025-10-14 11:45:00|6188.5|6185.4|6196.2|6192.4|6201.5|6198.7|6188.5|6185.4|987
1760442600000|2025-10-14 11:50:00|6196|6192.2|6187.2|6184.4|6197.3|6194.5|6187.2|6184.3|788
1760442900000|2025-10-14 11:55:00|6186.9|6184.1|6195.4|6192.6|6195.6|6192.8|6185.5|6182.7|1047
1760443200000|2025-10-14 12:00:00|6195.9|6193.1|6200|6197.2|6203.9|6201.1|6192.3|6188.5|1121
1760443500000|2025-10-14 12:05:00|6199.8|6197|6195|6192.2|6202.8|6200|6195|6192.2|1119
1760443800000|2025-10-14 12:10:00|6195.4|6191.6|6186.2|6183.4|6197.2|6193.8|6185.5|6182.7|1341
1760444100000|2025-10-14 12:15:00|6185.7|6181.9|6182|6178.2|6185.9|6182.1|6176.8|6174|1180
1760444400000|2025-10-14 12:20:00|6180.9|6178.1|6180.9|6178.1|6184.6|6181.1|6173.1|6170.3|711
1760444700000|2025-10-14 12:25:00|6181.2|6178.4|6177.4|6173.6|6186.2|6182.9|6175.7|6172.9|2238
1760445000000|2025-10-14 12:30:00|6177.2|6173.4|6174.2|6171.4|6178.7|6175.2|6172.3|6169.5|702
1760445300000|2025-10-14 12:35:00|6175.4|6171.6|6180.2|6177.4|6181.5|6177.7|6172.2|6169.4|851
1760445600000|2025-10-14 12:40:00|6180|6177.2|6184.9|6182.1|6192.7|6188.9|6178.6|6175.7|2150
1760445900000|2025-10-14 12:45:00|6185.2|6182.4|6179.7|6176.9|6188.9|6185.6|6175.7|6172.9|841
1760446200000|2025-10-14 12:50:00|6180.5|6177.7|6166.5|6163.7|6182.4|6178.9|6166.5|6162.9|1213
1760446500000|2025-10-14 12:55:00|6167|6163.2|6175.6|6172.8|6176.4|6173.1|6164.5|6161.3|939
1760446800000|2025-10-14 13:00:00|6175.4|6172.6|6187.1|6183.3|6189.2|6186.3|6172.6|6169.8|2276
1760447100000|2025-10-14 13:05:00|6186.4|6183.6|6198.9|6195.1|6201|6198.2|6180.8|6177.8|2745
1760447400000|2025-10-14 13:10:00|6198.3|6195.5|6187.8|6185|6200.1|6197.3|6186.2|6183.4|1806
1760447700000|2025-10-14 13:15:00|6187.2|6184.4|6202.8|6200|6206.7|6203.9|6184.2|6180.9|3736
1760448000000|2025-10-14 13:20:00|6203.1|6200.3|6211.9|6209.1|6216.1|6212.6|6201.1|6197.5|3365
1760448300000|2025-10-14 13:25:00|6212.2|6208.4|6216|6213.2|6218.5|6215.4|6209.8|6206.2|1593
1760448600000|2025-10-14 13:30:00|6215.2|6212.2|6211.2|6208.4|6231.1|6228.2|6209.7|6206.7|2927
1760448900000|2025-10-14 13:35:00|6211.7|6208.9|6194.4|6190.6|6212.5|6209.2|6191.1|6188|4168
1760449200000|2025-10-14 13:40:00|6194.2|6190.4|6183.1|6180.3|6200.7|6197.3|6178.4|6175.6|2499
1760449500000|2025-10-14 13:45:00|6182.6|6179.8|6201.1|6198.3|6205.2|6201.8|6180.9|6177.7|2675
1760449800000|2025-10-14 13:50:00|6200.6|6197.8|6188.5|6185.7|6203.9|6200.1|6188.2|6185.4|1605
1760450100000|2025-10-14 13:55:00|6188.9|6185.1|6193.7|6190.9|6196.7|6193.5|6187.2|6184.4|1126
1760450400000|2025-10-14 14:00:00|6193.4|6190.6|6183.2|6180.4|6198.4|6195.4|6180.2|6177.3|3098
1760450700000|2025-10-14 14:05:00|6183.5|6180.7|6174|6171.2|6185.8|6182|6170.5|6167.6|1887
1760451000000|2025-10-14 14:10:00|6175.2|6171.4|6184.2|6181.4|6191.3|6188.5|6174.3|6171.4|1922
1760451300000|2025-10-14 14:15:00|6184.4|6181.6|6190.2|6187.4|6192.2|6189.4|6183.4|6179.9|1188
1760451600000|2025-10-14 14:20:00|6190|6187.2|6197|6194.2|6203.4|6200.4|6189.4|6185.9|2026
1760451900000|2025-10-14 14:25:00|6197.2|6194.4|6184.8|6182|6203.4|6200.6|6184.8|6182|2067
1760452200000|2025-10-14 14:30:00|6184.7|6180.9|6205.9|6203.1|6205.9|6203.1|6182.8|6179.4|3356
1760452500000|2025-10-14 14:35:00|6205.7|6201.9|6195|6192.2|6209|6206.1|6191.5|6188.1|1220
1760452800000|2025-10-14 14:40:00|6194.7|6191.9|6182.6|6179.8|6196.7|6193.5|6181.8|6179|4626
1760453100000|2025-10-14 14:45:00|6182.1|6179.3|6185.3|6181.5|6189.3|6186.3|6181.1|6178.3|1867
1760453400000|2025-10-14 14:50:00|6183.9|6181.1|6196.2|6193.4|6197.2|6194.4|6183.6|6180.5|1759
1760453700000|2025-10-14 14:55:00|6196|6192.4|6184.8|6182|6201.2|6198.4|6183.7|6180.9|2002
1760454000000|2025-10-14 15:00:00|6185.2|6181.4|6183|6180.2|6191.3|6188|6179|6176.2|1653
1760454300000|2025-10-14 15:05:00|6183.5|6180.7|6188.9|6185.1|6195.3|6192.5|6180.9|6178.1|1333
1760454600000|2025-10-14 15:10:00|6188.4|6185.6|6185.8|6183|6190.9|6187.8|6183.5|6180.5|991
1760454900000|2025-10-14 15:15:00|6186.2|6182.4|6183.3|6180.5|6191|6187.5|6175.4|6172.6|2825
1760455200000|2025-10-14 15:20:00|6183.8|6180|6192.3|6189.5|6197.2|6194.4|6182.1|6179.3|2403
1760455500000|2025-10-14 15:25:00|6193.5|6189.7|6179.9|6177.1|6195.7|6192.6|6176.9|6174.1|3322
1760455800000|2025-10-14 15:30:00|6181.4|6177.6|6161|6157.2|6181.4|6177.6|6156.2|6153.4|7146
1760456100000|2025-10-14 15:35:00|6161.3|6157.5|6168.6|6165.8|6178.6|6175.5|6159.1|6156.3|4349
1760456400000|2025-10-14 15:40:00|6168.1|6165.3|6174.1|6171.3|6178.8|6175|6163|6160.2|2105
1760456700000|2025-10-14 15:45:00|6174.8|6171|6181.6|6177.8|6182.7|6179.9|6174.2|6170.8|3176
1760457000000|2025-10-14 15:50:00|6181.3|6178.5|6200.5|6197.7|6213.3|6210.5|6181.2|6178|4353
1760457300000|2025-10-14 15:55:00|6200.7|6197.9|6203.2|6200.4|6204.4|6201.2|6193.1|6189.3|2440
1760457600000|2025-10-14 16:00:00|6203|6200.2|6208.8|6206|6218.8|6215.1|6201.2|6197.9|3226
1760457900000|2025-10-14 16:05:00|6209.5|6206.7|6206.2|6203.4|6215.8|6213|6205.9|6202.1|1211
1760458200000|2025-10-14 16:10:00|6206.4|6202.6|6206.8|6204|6208.8|6206|6203.6|6199.8|1367
1760458500000|2025-10-14 16:15:00|6206.3|6203.5|6209.5|6206.7|6209.5|6206.7|6201.9|6198.6|895
1760458800000|2025-10-14 16:20:00|6209.9|6207.1|6223.3|6220.5|6226.3|6222.9|6209.9|6207.1|2113
1760459100000|2025-10-14 16:25:00|6223.5|6220.7|6217.6|6214.8|6224|6221.2|6214.6|6211.3|1094
1760459400000|2025-10-14 16:30:00|6217.9|6215.1|6224.7|6221.9|6227.7|6224.9|6217.4|6213.6|2392
1760459700000|2025-10-14 16:35:00|6224.5|6221.7|6228.7|6225.9|6231.1|6227.9|6222.4|6219.2|1692
1760460000000|2025-10-14 16:40:00|6228.9|6226.1|6222|6219.2|6232.7|6229.9|6219.9|6216.5|1023
1760460300000|2025-10-14 16:45:00|6222.5|6219.7|6224.1|6221.3|6229|6226.2|6220.7|6217.5|754
1760460600000|2025-10-14 16:50:00|6224.4|6221.6|6231.3|6228.5|6232.1|6229.3|6223|6219.7|751
1760460900000|2025-10-14 16:55:00|6231.1|6228.3|6219.9|6217.1|6235.6|6232.3|6217.3|6213.6|1202
1760461200000|2025-10-14 17:00:00|6220.9|6218.1|6227.8|6225|6230.7|6227.9|6220.9|6217.5|982
1760461500000|2025-10-14 17:05:00|6228.4|6224.6|6228.6|6225.8|6234.5|6231.2|6228.4|6224.6|690
1760461800000|2025-10-14 17:10:00|6229.2|6225.4|6229.5|6225.7|6230.9|6228.1|6225.5|6222.2|793
1760462100000|2025-10-14 17:15:00|6229.4|6226.6|6232.1|6229.3|6234.2|6231.4|6229.2|6225.4|809
1760462400000|2025-10-14 17:20:00|6231.8|6228|6236.2|6233.4|6238.6|6235.8|6230.7|6227.6|1161
1760462700000|2025-10-14 17:25:00|6236.5|6233.7|6236.4|6233.6|6240.9|6238|6234.5|6231.3|1436
1760463000000|2025-10-14 17:30:00|6235.9|6233.1|6229.4|6226.6|6236.4|6233.6|6227.5|6224.2|661
1760463300000|2025-10-14 17:35:00|6228.4|6225.6|6241|6238.2|6241|6238.2|6227.6|6224.1|1037
1760463600000|2025-10-14 17:40:00|6242|6239.2|6238|6235.2|6246.1|6242.4|6238|6234.4|1189
1760463900000|2025-10-14 17:45:00|6238.2|6234.4|6232|6229.2|6240.7|6237.9|6231.2|6227.7|494
1760464200000|2025-10-14 17:50:00|6232.2|6229.4|6230.7|6226.9|6240.7|6237.9|6230.7|6226.9|1778
1760464500000|2025-10-14 17:55:00|6231|6228.2|6230.2|6227.4|6232.8|6230|6226.2|6223|1256
1760464800000|2025-10-14 18:00:00|6230|6227.2|6218.2|6215.4|6233.7|6230.6|6216.5|6213.7|908
1760465100000|2025-10-14 18:05:00|6218.5|6215.7|6221.3|6218.5|6223.5|6220|6212.9|6210.1|1208
1760465400000|2025-10-14 18:10:00|6221|6218.2|6227.7|6224.9|6229.9|6226.4|6217.4|6214.6|1405
1760465700000|2025-10-14 18:15:00|6228.9|6225.1|6231.1|6228.3|6233.2|6229.7|6227.8|6225|944
1760466000000|2025-10-14 18:20:00|6230.9|6228.1|6226.5|6223.7|6232.8|6229|6225|6222.2|1170
1760466300000|2025-10-14 18:25:00|6226.1|6223.3|6224.4|6221.6|6228.2|6224.8|6219.1|6216.1|5766
1760466600000|2025-10-14 18:30:00|6223.9|6221.1|6227.5|6224.7|6235.3|6232.4|6223.9|6221.1|1077
1760466900000|2025-10-14 18:35:00|6227.8|6225|6229.8|6227|6231|6228|6225.8|6222.8|679
1760467200000|2025-10-14 18:40:00|6230|6226.2|6228.9|6226.1|6233.8|6230.2|6228|6225.2|719
1760467500000|2025-10-14 18:45:00|6229.2|6226.4|6234.8|6232|6236.4|6232.6|6229.2|6226.4|189
1760467800000|2025-10-14 18:50:00|6235.7|6231.9|6237|6234.2|6237|6234.2|6233.8|6231|244
1760468100000|2025-10-14 18:55:00|6236.6|6233.8|6235.2|6232.4|6239.6|6236.6|6235.2|6232.4|728
1760468400000|2025-10-14 19:00:00|6235|6232.2|6229.6|6226.8|6237.2|6233.8|6228.9|6226.1|362
1760468700000|2025-10-14 19:05:00|6229.9|6227.1|6221.1|6218.3|6229.9|6227.1|6221.1|6218.3|725
1760469000000|2025-10-14 19:10:00|6222.3|6218.5|6224.4|6220.6|6224.8|6221.7|6221.1|6218|115
1760469300000|2025-10-14 19:15:00|6224.2|6221.4|6223.2|6220.4|6226.4|6223.4|6223.2|6220.4|589
1760469600000|2025-10-14 19:20:00|6224.2|6221.4|6224.5|6221.7|6225.4|6222.4|6223.2|6220.4|113
1760469900000|2025-10-14 19:25:00|6224.1|6221.3|6223.7|6220.9|6224.9|6222.1|6223.2|6220.4|170
1760470200000|2025-10-14 19:30:00|6223.4|6220.6|6216.1|6213.3|6224.4|6221.6|6216.1|6213.3|163
1760470500000|2025-10-14 19:35:00|6215.9|6213.1|6198.5|6195.7|6216.5|6213.7|6190.7|6187.4|2890
1760470800000|2025-10-14 19:40:00|6198.3|6195.5|6194.9|6191.1|6202.2|6198.7|6191.5|6188.7|475
1760471100000|2025-10-14 19:45:00|6194.2|6191.4|6194.6|6191.8|6198.3|6195|6191.6|6188.8|318
1760471400000|2025-10-14 19:50:00|6195.1|6192.3|6195.1|6192.3|6200.3|6196.8|6193.8|6191|558
1760471700000|2025-10-14 19:55:00|6194.8|6192|6198.6|6194.8|6199.9|6196.3|6194.8|6191.8|218
1760472000000|2025-10-14 20:00:00|6198.1|6195.3|6206.6|6202.8|6207.6|6203.8|6198.1|6195.3|366
1760472300000|2025-10-14 20:05:00|6206.3|6202.5|6203.4|6199.6|6206.6|6203.1|6202.4|6199.3|266
1760472600000|2025-10-14 20:10:00|6202.1|6199.3|6200.7|6197.9|6203|6199.7|6198.4|6195.6|1008
1760472900000|2025-10-14 20:15:00|6201.3|6197.5|6205.2|6202.4|6206.4|6202.6|6199.9|6197.1|81
1760473200000|2025-10-14 20:20:00|6205.4|6202.6|6205.7|6202.9|6206.5|6203.3|6205.2|6202.2|11
1760473500000|2025-10-14 20:25:00|6206|6203.2|6213.3|6210.5|6215.5|6211.7|6204.6|6201.7|308
1760473800000|2025-10-14 20:30:00|6214.2|6210.4|6219.3|6215.5|6219.3|6215.9|6214.2|6210.4|114
1760474100000|2025-10-14 20:35:00|6219|6215.2|6220.2|6217.4|6220.4|6217.4|6217.9|6214.8|24
1760474400000|2025-10-14 20:40:00|6220.5|6217.7|6215.8|6213|6220.7|6217.9|6215.8|6212|116
1760474700000|2025-10-14 20:45:00|6216.3|6212.5|6213.7|6210.9|6217|6214.2|6213.7|6210.2|20
1760475000000|2025-10-14 20:50:00|6211.7|6208.9|6208.5|6205.7|6211.7|6208.9|6206.4|6203.2|183
1760475300000|2025-10-14 20:55:00|6208.9|6205.1|6209.2|6206.4|6210.9|6207.9|6207.4|6203.6|344
1760475600000|2025-10-14 21:00:00|6208.9|6206.1|6213.4|6209.6|6213.4|6210.1|6208.9|6205.8|20
1760475900000|2025-10-14 21:05:00|6212.6|6209.8|6213.8|6210|6213.9|6210.6|6212.6|6209.8|3
1760476200000|2025-10-14 21:10:00|6210.4|6206.6|6211.1|6208.3|6211.1|6208.3|6208.8|6205.8|17
1760476500000|2025-10-14 21:15:00|6212.3|6208.5|6212.3|6208.5|6212.3|6208.5|6212.3|6208.5|0
1760477100000|2025-10-14 21:25:00|6212.2|6208.4|6207|6203.2|6212.2|6208.4|6206.5|6203.1|22
1760477400000|2025-10-14 21:30:00|6207.2|6203.4|6210|6206.2|6210|6206.2|6206.7|6203.4|46
1760477700000|2025-10-14 21:35:00|6210.9|6207.1|6213.5|6210.7|6213.5|6210.7|6210.9|6207.1|11
1760478000000|2025-10-14 21:40:00|6214.7|6210.9|6214.7|6210.9|6214.7|6210.9|6214.7|6210.9|2
1760478300000|2025-10-14 21:45:00|6215|6211.2|6215|6211.2|6215|6211.2|6215|6211.2|5
1760478600000|2025-10-14 21:50:00|6214.9|6211.1|6214.9|6211.1|6214.9|6211.1|6214.6|6210.8|0
1760478900000|2025-10-14 21:55:00|6214.4|6210.6|6214.6|6210.8|6214.9|6211.1|6214.4|6210.6|251
1760486400000|2025-10-15 00:00:00|6222.2|6214.4|6215.4|6212.6|6222.2|6215.5|6211.7|6208.9|453
1760486700000|2025-10-15 00:05:00|6216.4|6212.9|6213.9|6211.1|6217.9|6214.6|6211.4|6208.1|77
1760487000000|2025-10-15 00:10:00|6214.1|6211.3|6215|6211.2|6215|6211.3|6211.6|6208.8|52
1760487300000|2025-10-15 00:15:00|6214.6|6211.8|6210.4|6206.6|6215|6211.8|6209.3|6206.2|104
1760487600000|2025-10-15 00:20:00|6210.1|6207.3|6211.1|6208.3|6211.4|6208.3|6210.1|6206.6|21
1760487900000|2025-10-15 00:25:00|6210.6|6207.8|6211.1|6208.3|6211.4|6208.3|6207.4|6204.6|320
1760488200000|2025-10-15 00:30:00|6211.4|6208.6|6207.1|6204.3|6212.9|6209.6|6207.1|6204.1|74
1760488500000|2025-10-15 00:35:00|6207.4|6204.6|6210.9|6207.1|6213.1|6209.6|6207.1|6204.3|49
1760488800000|2025-10-15 00:40:00|6211.1|6208.3|6215.1|6211.3|6215.1|6211.3|6211.1|6208.1|58
1760489100000|2025-10-15 00:45:00|6214.9|6211.1|6213.9|6210.1|6215.9|6213.1|6212.1|6209.1|55
1760489400000|2025-10-15 00:50:00|6212.9|6209.1|6213.4|6209.6|6213.4|6209.9|6211.7|6208.6|22
1760489700000|2025-10-15 00:55:00|6212.7|6209.9|6212.9|6210.1|6215.9|6213.1|6212.7|6209.6|25
1760490000000|2025-10-15 01:00:00|6212.4|6209.6|6215.4|6211.6|6216.2|6213.1|6209.9|6206.4|124
1760490300000|2025-10-15 01:05:00|6215.6|6211.8|6214.8|6212|6217.6|6214.7|6212.6|6208.8|95
1760490600000|2025-10-15 01:10:00|6214.3|6211.5|6215.5|6212.7|6215.6|6212.7|6211.8|6208.5|76
1760490900000|2025-10-15 01:15:00|6215.8|6213|6217.6|6213.8|6219.1|6215.8|6214.8|6212|174
1760491200000|2025-10-15 01:20:00|6217.1|6214.3|6216|6213.2|6217.9|6214.5|6214.3|6211.5|79
1760491500000|2025-10-15 01:25:00|6216.3|6213.5|6213.7|6209.9|6220.7|6216.9|6212.4|6209.6|100
1760491800000|2025-10-15 01:30:00|6213.4|6210.6|6212|6208.2|6214|6210.8|6208.9|6205.9|131
1760492100000|2025-10-15 01:35:00|6211.1|6208.3|6208.4|6205.6|6211.1|6208.3|6208.4|6205.3|31
1760492400000|2025-10-15 01:40:00|6208.2|6205.4|6208.9|6205.1|6209.4|6206|6203.5|6200.5|75
1760492700000|2025-10-15 01:45:00|6208.8|6206|6211.3|6207.5|6213.1|6209.8|6208.6|6205.3|35
1760493000000|2025-10-15 01:50:00|6211.1|6207.3|6211.6|6208.8|6212.1|6208.8|6208.3|6205.3|25
1760493300000|2025-10-15 01:55:00|6211.3|6208.5|6212.7|6208.9|6215.3|6212.5|6209.1|6206.3|180
1760493600000|2025-10-15 02:00:00|6213.1|6210.3|6212.7|6208.9|6215.4|6212.3|6211.8|6208.6|40
1760493900000|2025-10-15 02:05:00|6212.8|6210|6215.7|6211.9|6216.5|6213.6|6212.8|6209.4|49
1760494200000|2025-10-15 02:10:00|6215.5|6211.7|6215.5|6211.7|6215.9|6213.1|6213.1|6209.7|25
1760494500000|2025-10-15 02:15:00|6215.8|6212|6221.3|6217.5|6221.6|6218.4|6214.3|6210.7|147
1760494800000|2025-10-15 02:20:00|6221|6218.2|6222.2|6219.4|6222.5|6219.7|6220.6|6216.8|42
1760495100000|2025-10-15 02:25:00|6221.9|6219.1|6218.9|6215.1|6221.9|6219.1|6218.5|6215.1|21
1760495400000|2025-10-15 02:30:00|6219.5|6216.1|6210.5|6207.7|6219.9|6216.7|6209.8|6206.6|53
1760495700000|2025-10-15 02:35:00|6210.6|6206.8|6205.3|6201.5|6211.3|6208|6204.5|6201.5|86
1760496000000|2025-10-15 02:40:00|6205.5|6202.5|6204.8|6202|6208|6204.7|6204.5|6201.2|24
1760496300000|2025-10-15 02:45:00|6205.5|6201.7|6202.7|6199.9|6206|6203|6202.3|6198.8|39
1760496600000|2025-10-15 02:50:00|6202.4|6199.6|6204.1|6201.3|6204.1|6201.3|6199.9|6196.8|90
1760496900000|2025-10-15 02:55:00|6204.3|6201.5|6198.3|6195.5|6204.3|6201.5|6197.7|6194.9|79
1760497200000|2025-10-15 03:00:00|6197.7|6194.9|6187.7|6184.9|6199.4|6196.2|6186.7|6183.9|229
1760497500000|2025-10-15 03:05:00|6188|6185.2|6191.2|6187.4|6192.5|6189|6186.8|6184|75
1760497800000|2025-10-15 03:10:00|6190.8|6188|6191.8|6189|6196.3|6192.5|6189.8|6187|32
1760498100000|2025-10-15 03:15:00|6192.1|6189.3|6194.7|6191.9|6195.5|6192.4|6191.8|6188.7|135
1760498400000|2025-10-15 03:20:00|6194.5|6191.7|6197.5|6193.7|6198.3|6194.9|6194|6191.2|88
1760498700000|2025-10-15 03:25:00|6197.1|6194.3|6197.7|6194.9|6200.8|6197.5|6196.6|6193.5|96
1760499000000|2025-10-15 03:30:00|6197.9|6195.1|6211.5|6208.7|6211.8|6209|6197.9|6195.1|104
1760499300000|2025-10-15 03:35:00|6210.8|6208|6207.2|6204.4|6211.5|6208.7|6207|6203.5|21
1760499600000|2025-10-15 03:40:00|6207.1|6204.3|6205.7|6202.9|6207.1|6204.3|6203.7|6200.5|20
1760499900000|2025-10-15 03:45:00|6206|6203.2|6205.3|6202.5|6206.1|6203.2|6203.6|6200.1|5
1760500200000|2025-10-15 03:50:00|6205.6|6202.8|6198.9|6196.1|6206.1|6203.1|6198.4|6194.6|87
1760500500000|2025-10-15 03:55:00|6199.1|6195.3|6198.2|6194.4|6199.3|6196.5|6196.6|6193.3|35
1760500800000|2025-10-15 04:00:00|6198.4|6195.6|6196.4|6192.6|6198.6|6195.8|6194.9|6191.4|15
1760501100000|2025-10-15 04:05:00|6196.6|6193.8|6194.4|6191.6|6197.4|6194|6192.5|6188.7|186
1760501400000|2025-10-15 04:10:00|6194.7|6191.9|6197.4|6194.6|6197.8|6194.9|6194.7|6191.7|25
1760501700000|2025-10-15 04:15:00|6197.7|6194.9|6200.7|6197.9|6201.8|6198|6197.7|6194.7|14
1760502000000|2025-10-15 04:20:00|6201.5|6197.7|6201.4|6198.6|6201.5|6198.7|6201.2|6197.7|6
1760502300000|2025-10-15 04:25:00|6201.7|6198.9|6203.2|6199.4|6204.2|6201.2|6201.7|6198.6|22
1760502600000|2025-10-15 04:30:00|6203|6200.2|6202|6199.2|6205.9|6202.7|6202|6199.2|19
1760502900000|2025-10-15 04:35:00|6202.3|6199.5|6201.7|6198.9|6202.9|6199.7|6201.3|6197.9|23
1760503200000|2025-10-15 04:40:00|6201.6|6198.8|6203.9|6200.1|6204.6|6200.8|6201.3|6198.1|52
1760503500000|2025-10-15 04:45:00|6203.3|6200.5|6203.3|6199.5|6203.6|6200.5|6201.3|6198.5|14
1760503800000|2025-10-15 04:50:00|6203.1|6200.3|6201.6|6197.8|6203.6|6200.5|6200.8|6197.8|16
1760504100000|2025-10-15 04:55:00|6200.3|6197.5|6200.5|6197.7|6201.6|6198.7|6200.2|6196.6|61
1760504400000|2025-10-15 05:00:00|6201.2|6198.4|6206.5|6202.7|6207.7|6204.9|6201.2|6198.1|53
1760504700000|2025-10-15 05:05:00|6206.7|6203.9|6210.2|6207.4|6211.2|6207.7|6204.7|6201.4|48
1760505000000|2025-10-15 05:10:00|6209.9|6206.1|6212.1|6209.3|6212.1|6209.3|6209|6205.8|27
1760505300000|2025-10-15 05:15:00|6211.1|6208.3|6208.7|6205.9|6212|6209.1|6208.7|6205.3|68
1760505600000|2025-10-15 05:20:00|6209.1|6206.3|6206.3|6202.5|6209.4|6206.6|6205.6|6202.2|19
1760505900000|2025-10-15 05:25:00|6205.6|6202.8|6203.3|6199.5|6206.4|6203.6|6202.8|6199.5|78
1760506200000|2025-10-15 05:30:00|6204.6|6201.8|6203.1|6200.3|6204.8|6202|6199.1|6195.9|66
1760506500000|2025-10-15 05:35:00|6204.7|6200.9|6204.8|6202|6205.6|6202.8|6202.6|6198.9|94
1760506800000|2025-10-15 05:40:00|6204.6|6201.8|6204.6|6201.8|6205.8|6202|6199.7|6196.6|87
1760507100000|2025-10-15 05:45:00|6205.8|6202|6206.4|6203.6|6207|6203.6|6202.1|6199|77
1760507400000|2025-10-15 05:50:00|6207.8|6204|6209.4|6206.6|6209.8|6206.6|6204.2|6201.4|79
1760507700000|2025-10-15 05:55:00|6209.1|6206.3|6207.7|6204.9|6212.8|6209.3|6207.4|6204.6|514
1760508000000|2025-10-15 06:00:00|6207.5|6204.7|6215.6|6211.8|6219.4|6216.6|6204.5|6201.5|458
1760508300000|2025-10-15 06:05:00|6215.2|6212.4|6209.8|6206|6217.8|6214.2|6209|6205.2|326
1760508600000|2025-10-15 06:10:00|6209.9|6207.1|6221.9|6219.1|6221.9|6219.1|6208.8|6205.8|300
1760508900000|2025-10-15 06:15:00|6221.7|6218.9|6224.4|6221.6|6227.5|6224.7|6219.7|6216.3|583
1760509200000|2025-10-15 06:20:00|6224.6|6221.8|6223.6|6220.8|6232.1|6228.3|6221.4|6218.4|1387
1760509500000|2025-10-15 06:25:00|6223.3|6220.5|6216.9|6214.1|6227.5|6224.3|6214.9|6212|953
1760509800000|2025-10-15 06:30:00|6216.6|6213.8|6222.3|6218.5|6222.4|6218.8|6210|6207.2|528
1760510100000|2025-10-15 06:35:00|6220.8|6218|6216.1|6212.3|6222.3|6218.8|6211.6|6208.5|104
1760510400000|2025-10-15 06:40:00|6215|6212.2|6214.7|6211.9|6220.3|6216.7|6213|6210.2|597
1760510700000|2025-10-15 06:45:00|6215.4|6211.6|6217.8|6214|6222|6218.7|6214.3|6211.5|321
1760511000000|2025-10-15 06:50:00|6218.1|6215.3|6223.8|6220|6226.1|6223.3|6217.8|6214.2|742
1760511300000|2025-10-15 06:55:00|6223.9|6221.1|6222.2|6219.4|6224.9|6222.1|6220.8|6217|439
1760511600000|2025-10-15 07:00:00|6222|6219.2|6213.9|6210.1|6222|6219.2|6206|6202.8|1433
1760511900000|2025-10-15 07:05:00|6212.4|6209.6|6210.2|6207.4|6216.9|6213.4|6209.2|6205.7|362
1760512200000|2025-10-15 07:10:00|6210|6206.2|6204.4|6201.6|6210|6206.7|6203.6|6200.8|368
1760512500000|2025-10-15 07:15:00|6205.8|6202|6200.6|6196.8|6213|6209.5|6199.1|6196.3|2426
1760512800000|2025-10-15 07:20:00|6201.6|6197.8|6203.4|6199.6|6203.4|6199.6|6196.4|6193.6|623
1760513100000|2025-10-15 07:25:00|6203.2|6199.4|6206.9|6204.1|6206.9|6204.1|6200.9|6197.8|261
1760513400000|2025-10-15 07:30:00|6205.9|6203.1|6201.1|6198.3|6208.7|6205.1|6200.1|6197.3|1231
1760513700000|2025-10-15 07:35:00|6200.1|6197.3|6207.8|6205|6210.5|6206.8|6198.8|6196|997
1760514000000|2025-10-15 07:40:00|6208.3|6205.5|6214.8|6212|6215.9|6213|6206.6|6203.2|1566
1760514300000|2025-10-15 07:45:00|6217.6|6214.8|6212.1|6209.3|6219.6|6216.8|6208.1|6205|1836
1760514600000|2025-10-15 07:50:00|6212.4|6209.6|6215.7|6212.9|6218.9|6215.6|6212.1|6209|801
1760514900000|2025-10-15 07:55:00|6215.6|6211.8|6215.3|6212.5|6217.6|6214.8|6211.6|6208.4|495
1760515200000|2025-10-15 08:00:00|6215.2|6211.4|6219.9|6216.1|6221.6|6218.6|6213.3|6209.7|835
1760515500000|2025-10-15 08:05:00|6219.6|6216.8|6220.9|6218.1|6223.4|6219.6|6216.3|6213|1080
1760515800000|2025-10-15 08:10:00|6221.4|6218.6|6224.9|6221.1|6227.4|6224.4|6221.4|6218.6|1651
1760516100000|2025-10-15 08:15:00|6224.2|6221.4|6233.1|6230.3|6233.3|6230.5|6223.7|6220.8|5314
1760516400000|2025-10-15 08:20:00|6233.3|6230.5|6230|6227.2|6233.8|6231|6227.5|6224.4|1290
1760516700000|2025-10-15 08:25:00|6230.2|6227.4|6221.2|6218.4|6232.5|6229.4|6220.2|6216.7|5014
1760517000000|2025-10-15 08:30:00|6220.7|6216.9|6226.2|6223.4|6228.6|6225.7|6220.2|6216.9|3230
1760517300000|2025-10-15 08:35:00|6227.2|6224.4|6222|6219.2|6229.2|6225.7|6217.3|6214.5|1759
1760517600000|2025-10-15 08:40:00|6221.7|6218.9|6208.1|6205.3|6223|6219.6|6207.4|6204.6|1377
1760517900000|2025-10-15 08:45:00|6208.4|6205.6|6204.6|6201.8|6210.6|6207.1|6199.9|6197.1|786
1760518200000|2025-10-15 08:50:00|6205.3|6201.5|6202.6|6199.8|6206.4|6202.8|6201.5|6198.7|608
1760518500000|2025-10-15 08:55:00|6203.2|6199.4|6211.7|6208.9|6214.2|6210.6|6202.6|6199.4|1933
1760518800000|2025-10-15 09:00:00|6213.2|6209.4|6227.8|6225|6230|6226.9|6212.4|6209.4|1032
1760519100000|2025-10-15 09:05:00|6228.6|6225.8|6221.7|6218.9|6228.8|6226|6220.3|6216.5|1097
1760519400000|2025-10-15 09:10:00|6220.3|6216.5|6218.2|6215.4|6220.9|6218.1|6210.8|6207.6|2429
1760519700000|2025-10-15 09:15:00|6218.5|6215.7|6216.4|6213.6|6222.1|6218.9|6216.1|6212.3|650
1760520000000|2025-10-15 09:20:00|6216.8|6214|6212.2|6209.4|6219.1|6215.6|6210.2|6206.5|483
1760520300000|2025-10-15 09:25:00|6211.9|6208.1|6217.6|6214.8|6218.6|6215.8|6210.2|6207.1|376
1760520600000|2025-10-15 09:30:00|6218.6|6213.8|6213.3|6210.5|6219.6|6216.8|6209|6206.2|710
1760520900000|2025-10-15 09:35:00|6213|6210.2|6205.6|6202.8|6214.5|6211.5|6203.8|6200.7|757
1760521200000|2025-10-15 09:40:00|6206.2|6202.4|6206.2|6203.4|6209.1|6206.3|6202.9|6199.9|893
1760521500000|2025-10-15 09:45:00|6205.7|6202.9|6210.9|6208.1|6213.2|6209.4|6205.2|6202.4|702
1760521800000|2025-10-15 09:50:00|6210.7|6207.9|6218.4|6215.6|6222.1|6218.9|6210.7|6207.9|1346
1760522100000|2025-10-15 09:55:00|6218.1|6215.3|6216.5|6213.7|6219.8|6216.1|6213.6|6210.8|623
1760522400000|2025-10-15 10:00:00|6217|6214.2|6215.6|6212.8|6219.3|6216.3|6214.4|6211.4|379
1760522700000|2025-10-15 10:05:00|6215.3|6212.5|6218.2|6214.4|6220.1|6216.7|6214.2|6210.7|1046
1760523000000|2025-10-15 10:10:00|6217.8|6215|6225.2|6221.4|6229.1|6226.3|6217|6214.2|672
1760523300000|2025-10-15 10:15:00|6225.1|6222.4|6223.3|6219.5|6228.1|6225.3|6220.3|6217.5|2144
1760523600000|2025-10-15 10:20:00|6222|6219.2|6221.1|6217.3|6222.9|6220.1|6217.3|6214.2|570
1760523900000|2025-10-15 10:25:00|6220.4|6217.6|6219.6|6216.8|6220.4|6217.6|6215.4|6212.4|292
1760524200000|2025-10-15 10:30:00|6218.6|6215.8|6214.9|6212.1|6219|6215.8|6211|6208.2|601
1760524500000|2025-10-15 10:35:00|6214.6|6211.8|6209.9|6207.1|6218.4|6214.6|6209.9|6206.9|373
1760524800000|2025-10-15 10:40:00|6210.2|6207.4|6207.2|6204.4|6211.7|6208.4|6206.7|6203.9|1363
1760525100000|2025-10-15 10:45:00|6207.7|6204.9|6221.1|6218.3|6222.6|6219.3|6207.2|6204.4|653
1760525400000|2025-10-15 10:50:00|6220.8|6218|6221.3|6218.5|6222.8|6219|6215.6|6212.8|490
1760525700000|2025-10-15 10:55:00|6221.1|6218.3|6218.3|6215.5|6221.8|6218.5|6217.4|6214.6|180
1760526000000|2025-10-15 11:00:00|6218.1|6215.3|6215.4|6212.6|6218.3|6215.5|6208.4|6205.6|1486
1760526300000|2025-10-15 11:05:00|6216.6|6212.8|6211.6|6208.8|6219.6|6216.3|6211.4|6208.6|471
1760526600000|2025-10-15 11:10:00|6211.4|6208.6|6211.4|6208.6|6215.1|6211.3|6207.7|6204.9|516
1760526900000|2025-10-15 11:15:00|6212.9|6209.1|6217.1|6214.3|6218.6|6214.8|6209.1|6206.3|804
1760527200000|2025-10-15 11:20:00|6216.1|6213.3|6215.2|6211.4|6216.5|6213.3|6213|6210.2|217
1760527500000|2025-10-15 11:25:00|6213.8|6211|6223.2|6220.4|6224.1|6221.3|6212.8|6210|517
1760527800000|2025-10-15 11:30:00|6223|6219.2|6231.1|6228.3|6233.1|6230.3|6223|6219.2|1086
1760528100000|2025-10-15 11:35:00|6231.3|6227.5|6227.2|6224.4|6231.3|6228.5|6224.3|6220.5|330
1760528400000|2025-10-15 11:40:00|6226.5|6223.7|6221.8|6219|6227.6|6224.8|6220.6|6217.4|328
1760528700000|2025-10-15 11:45:00|6222.5|6219.7|6222.1|6219.3|6227.4|6224.6|6221.3|6218.1|433
1760529000000|2025-10-15 11:50:00|6221.3|6218.5|6218.1|6215.3|6222.2|6219.3|6216.1|6213.2|523
1760529300000|2025-10-15 11:55:00|6219.1|6216.3|6227.9|6225.1|6232|6228.9|6219.1|6216.3|1245
1760529600000|2025-10-15 12:00:00|6227.3|6224.5|6227.8|6224|6232.1|6229.3|6224.9|6221.9|898
1760529900000|2025-10-15 12:05:00|6227.3|6224.5|6230.9|6228.1|6232.7|6229.9|6222.5|6219.4|974
1760530200000|2025-10-15 12:10:00|6231.3|6227.5|6245|6242.2|6248.5|6245|6231.3|6227.5|2022
1760530500000|2025-10-15 12:15:00|6245.5|6241.7|6255|6252.2|6256.7|6253.9|6245|6241.7|2893
1760530800000|2025-10-15 12:20:00|6255.8|6253|6249.6|6245.8|6259.3|6256.3|6248.5|6245.3|1065
1760531100000|2025-10-15 12:25:00|6249.4|6245.6|6254.3|6251.5|6261.5|6257.2|6248.6|6245.3|927
1760531400000|2025-10-15 12:30:00|6254.6|6251.8|6252.7|6249.9|6256.6|6253.8|6249.4|6246.1|941
1760531700000|2025-10-15 12:35:00|6254|6250.2|6247.4|6244.6|6254|6250.5|6244|6240.9|637
1760532000000|2025-10-15 12:40:00|6247.1|6244.3|6246.3|6243.5|6252|6248.2|6242.9|6239.4|451
1760532300000|2025-10-15 12:45:00|6247.5|6243.7|6252.7|6249.9|6255.8|6253|6245.6|6242.8|994
1760532600000|2025-10-15 12:50:00|6251.7|6248.9|6266.4|6263.6|6267.4|6264.6|6246.7|6243.3|3830
1760532900000|2025-10-15 12:55:00|6266.7|6263.9|6274.1|6271.3|6282.9|6279.4|6266.7|6263.9|5025
1760533200000|2025-10-15 13:00:00|6273.8|6271|6263.1|6260.3|6274.1|6271.3|6256.5|6253.7|3183
1760533500000|2025-10-15 13:05:00|6263.4|6260.6|6262|6259.2|6268.5|6265.7|6261.5|6258.5|1307
1760533800000|2025-10-15 13:10:00|6261.7|6258.9|6262.9|6260.1|6269.5|6266.7|6261.4|6258|6057
1760534100000|2025-10-15 13:15:00|6263.9|6261.1|6264.9|6261.1|6267.2|6264.4|6261.2|6257.8|1504
1760534400000|2025-10-15 13:20:00|6264.5|6261.7|6259.1|6255.3|6266.1|6263.3|6258.7|6255.3|1983
1760534700000|2025-10-15 13:25:00|6259.2|6256.4|6257|6254.2|6260.4|6257.6|6251.9|6249.1|2114
1760535000000|2025-10-15 13:30:00|6257.5|6254.7|6258.8|6256|6265.7|6262.9|6255.5|6251.8|2257
1760535300000|2025-10-15 13:35:00|6258.4|6255.6|6249.4|6246.6|6258.7|6255.7|6246.5|6242.9|2356
1760535600000|2025-10-15 13:40:00|6249.9|6246.1|6244.8|6241|6253.3|6250.3|6242.2|6239.4|3414
1760535900000|2025-10-15 13:45:00|6244|6241.2|6234.9|6232.1|6251.5|6247.8|6230.6|6227.7|2211
1760536200000|2025-10-15 13:50:00|6236.1|6232.3|6235|6231.2|6250.8|6247.5|6227.9|6225.1|3293
1760536500000|2025-10-15 13:55:00|6233.9|6231.1|6237.2|6234.4|6243.4|6240.1|6233.4|6230|2745
1760536800000|2025-10-15 14:00:00|6238.4|6234.6|6235.7|6232.9|6241.7|6238.1|6233.7|6230.5|1407
1760537100000|2025-10-15 14:05:00|6235.5|6231.7|6239.2|6236.4|6243.4|6239.6|6232.3|6229|952
1760537400000|2025-10-15 14:10:00|6239.5|6236.7|6239.2|6236.4|6243.7|6240.4|6233.2|6230.2|1770
1760537700000|2025-10-15 14:15:00|6239.5|6236.7|6231.7|6228.9|6241.2|6237.7|6230.6|6227|1887
1760538000000|2025-10-15 14:20:00|6230.9|6228.1|6234.1|6231.3|6238.8|6235.6|6228.5|6225.5|2034
1760538300000|2025-10-15 14:25:00|6234.4|6231.6|6231.2|6227.4|6237.5|6233.7|6228|6224.7|689
1760538600000|2025-10-15 14:30:00|6229.7|6226.9|6230.5|6227.7|6233.6|6229.8|6225.6|6222.5|2046
1760538900000|2025-10-15 14:35:00|6230.4|6227.6|6234.3|6230.5|6241.1|6237.9|6230.4|6227.6|1329
1760539200000|2025-10-15 14:40:00|6233.5|6230.7|6236.6|6233.8|6240.2|6237.4|6229.7|6226.6|1484
1760539500000|2025-10-15 14:45:00|6237.4|6233.6|6230.8|6228|6237.5|6234.7|6227.6|6224.6|1209
1760539800000|2025-10-15 14:50:00|6231.1|6228.3|6230.3|6226.5|6233.6|6230.2|6227.8|6225|1176
1760540100000|2025-10-15 14:55:00|6230.5|6226.7|6213.5|6210.7|6233.3|6229.5|6212|6209.2|2795
1760540400000|2025-10-15 15:00:00|6214.7|6210.9|6209.2|6206.4|6219|6215.4|6209.2|6206.1|1547
1760540700000|2025-10-15 15:05:00|6210.6|6206.8|6208.5|6205.7|6216.2|6213.4|6205.2|6202.4|3468
1760541000000|2025-10-15 15:10:00|6208.7|6205.9|6188.6|6185.8|6210.8|6207|6188.3|6185.5|6978
1760541300000|2025-10-15 15:15:00|6188.3|6185.5|6191.1|6187.3|6193.6|6190.8|6178.5|6175.5|6238
1760541600000|2025-10-15 15:20:00|6190.3|6187.5|6183.8|6181|6191.8|6188|6182.1|6179.3|3631
1760541900000|2025-10-15 15:25:00|6184.1|6181.3|6191.7|6188.9|6198.2|6195.1|6183.8|6181|4327
1760542200000|2025-10-15 15:30:00|6192.6|6188.8|6185.8|6183|6193.7|6190.8|6183.2|6180.4|5028
1760542500000|2025-10-15 15:35:00|6185.3|6182.5|6188.8|6186|6189.7|6186|6178.1|6174.8|5131
1760542800000|2025-10-15 15:40:00|6188.5|6185.7|6188.8|6186|6192.7|6189.5|6182.8|6180|2923
1760543100000|2025-10-15 15:45:00|6189|6186.2|6189.6|6186.8|6194.7|6191.7|6183.7|6180.9|1890
1760543400000|2025-10-15 15:50:00|6189.5|6186.7|6186.8|6184|6191.2|6187.7|6182.2|6179.4|1615
1760543700000|2025-10-15 15:55:00|6187.6|6183.8|6185.9|6183.1|6192|6189.1|6183.9|6181.1|2326
1760544000000|2025-10-15 16:00:00|6184.9|6182.1|6187.9|6185.1|6192.1|6188.7|6183.9|6181.1|1303
1760544300000|2025-10-15 16:05:00|6188.1|6185.3|6178.9|6176.1|6190|6186.5|6178.2|6175.4|5662
1760544600000|2025-10-15 16:10:00|6179.2|6176.4|6178.5|6175.7|6183.4|6179.6|6167.1|6164.2|3714
1760544900000|2025-10-15 16:15:00|6179.5|6176.7|6172.1|6169.3|6180.9|6178|6169.5|6166.7|1202
1760545200000|2025-10-15 16:20:00|6172.9|6169.1|6171.3|6168.5|6174.9|6171.4|6170.4|6167.6|1477
1760545500000|2025-10-15 16:25:00|6171.6|6168.8|6173.2|6170.4|6175.8|6172|6167.5|6164.7|1648
1760545800000|2025-10-15 16:30:00|6174.3|6170.5|6171.2|6168.4|6175.9|6172.6|6168|6165.2|1061
1760546100000|2025-10-15 16:35:00|6171.6|6167.8|6173.7|6170.9|6175.3|6171.5|6169.2|6166|1935
1760546400000|2025-10-15 16:40:00|6173|6170.2|6177.7|6174.9|6179.1|6175.3|6167.3|6164.5|1278
1760546700000|2025-10-15 16:45:00|6178.2|6175.4|6180.6|6177.8|6183.1|6179.8|6175.9|6173.1|936
1760547000000|2025-10-15 16:50:00|6180.8|6178|6186.8|6184|6189.7|6186.4|6180.8|6178|1399
1760547300000|2025-10-15 16:55:00|6187.1|6184.3|6198.4|6195.6|6199.5|6196.1|6186.4|6183.6|2195
1760547600000|2025-10-15 17:00:00|6198|6195.2|6194.4|6191.6|6204.9|6199.8|6194.2|6190.4|1628
1760547900000|2025-10-15 17:05:00|6195|6192.2|6190.5|6187.7|6195.4|6192.6|6188.5|6185.6|826
1760548200000|2025-10-15 17:10:00|6191.5|6188.7|6178|6175.2|6191.5|6188.7|6176.3|6173.1|1272
1760548500000|2025-10-15 17:15:00|6176.9|6174.1|6176.3|6173.5|6179.3|6176.2|6172.5|6169.6|981
1760548800000|2025-10-15 17:20:00|6176.1|6173.3|6182|6179.2|6182.4|6179.2|6172.6|6169.8|817
1760549100000|2025-10-15 17:25:00|6183|6180.2|6179|6176.2|6189.1|6185.6|6177.8|6175|2162
1760549400000|2025-10-15 17:30:00|6181.2|6177.4|6184.9|6182.1|6188.6|6185.7|6180|6177.1|1133
1760549700000|2025-10-15 17:35:00|6184.7|6180.9|6191.3|6188.5|6194.4|6191.5|6184.6|6180.9|497
1760550000000|2025-10-15 17:40:00|6190.5|6187.7|6189.6|6186.8|6193.1|6190.1|6187.6|6184.6|533
1760550300000|2025-10-15 17:45:00|6189.3|6185.5|6183.7|6180.9|6189.3|6185.8|6182.5|6179.3|1001
1760550600000|2025-10-15 17:50:00|6183.5|6180.7|6185|6182.2|6189.5|6186.7|6182.7|6179.2|848
1760550900000|2025-10-15 17:55:00|6186.5|6182.7|6185.6|6181.8|6190|6186.3|6183.2|6179.9|1007
1760551200000|2025-10-15 18:00:00|6185.9|6182.1|6183|6180.2|6186.7|6183.4|6180.7|6177.9|816
1760551500000|2025-10-15 18:05:00|6183.7|6179.9|6184.6|6181.8|6186.3|6182.8|6180.5|6177.5|423
1760551800000|2025-10-15 18:10:00|6184|6181.2|6186.9|6183.1|6188.7|6184.9|6183.3|6180|1041
1760552100000|2025-10-15 18:15:00|6185.5|6182.7|6186|6182.2|6187.3|6183.8|6181.5|6178.7|844
1760552400000|2025-10-15 18:20:00|6184.8|6182|6180.1|6177.3|6187|6183.8|6176.1|6173.3|2109
1760552700000|2025-10-15 18:25:00|6179.9|6177.1|6181.6|6178.8|6185.3|6182.1|6172.1|6169.3|4007
1760553000000|2025-10-15 18:30:00|6180.6|6177.8|6178.1|6175.3|6182.3|6178.8|6177.1|6174.3|815
1760553300000|2025-10-15 18:35:00|6178.9|6176.1|6187.3|6184.5|6187.3|6184.5|6178.1|6175.3|1082
1760553600000|2025-10-15 18:40:00|6187|6184.2|6193.4|6190.6|6195.3|6192.3|6187|6184.2|1217
1760553900000|2025-10-15 18:45:00|6193.7|6189.9|6196.3|6193.5|6198.8|6196|6192.4|6188.8|404
1760554200000|2025-10-15 18:50:00|6196.6|6192.8|6196.5|6193.7|6197.4|6194.6|6194.9|6191.1|569
1760554500000|2025-10-15 18:55:00|6196.3|6192.5|6203.7|6200.9|6204.7|6201.9|6192.7|6189.9|2833
1760554800000|2025-10-15 19:00:00|6204|6201.2|6202.9|6199.1|6205.5|6202.7|6201.8|6198|78
1760555100000|2025-10-15 19:05:00|6202.3|6199.5|6201.6|6198.8|6203.3|6200.5|6199.9|6196.6|95
1760555400000|2025-10-15 19:10:00|6201.9|6199.1|6201.8|6199|6202.8|6200|6199.8|6196.1|229
1760555700000|2025-10-15 19:15:00|6202.1|6199.3|6209.7|6206.9|6209.7|6206.9|6201.8|6198.6|548
1760556000000|2025-10-15 19:20:00|6209.5|6206.7|6210.5|6207.7|6211.8|6209|6208.5|6205.3|105
1760556300000|2025-10-15 19:25:00|6210.7|6207.9|6210.7|6207.9|6212.9|6210.1|6209.2|6206.4|246
1760556600000|2025-10-15 19:30:00|6210.4|6207.6|6204.7|6201.9|6211.4|6208.6|6204.7|6201.1|200
1760556900000|2025-10-15 19:35:00|6204.9|6201.1|6199.7|6196.9|6205.4|6202.6|6199.2|6195.4|150
1760557200000|2025-10-15 19:40:00|6199.9|6196.1|6198.7|6195.9|6201.2|6197.9|6198.4|6195.2|99
1760557500000|2025-10-15 19:45:00|6198.8|6196|6199.9|6197.1|6200|6197.2|6198.6|6195.2|27
1760557800000|2025-10-15 19:50:00|6200.2|6197.4|6197.2|6194.4|6201.6|6198.8|6196.5|6193.7|269
1760558100000|2025-10-15 19:55:00|6197.8|6194|6199.9|6196.1|6200.1|6196.7|6196.5|6193.7|167
1760558400000|2025-10-15 20:00:00|6199.7|6196.9|6202.7|6198.9|6203|6199.6|6199.5|6196|202
1760558700000|2025-10-15 20:05:00|6201.4|6198.6|6208.5|6205.7|6213.6|6209.8|6199.6|6196.8|424
1760559000000|2025-10-15 20:10:00|6209.3|6205.5|6208.3|6204.5|6210.6|6207.7|6205.5|6202.7|182
1760559300000|2025-10-15 20:15:00|6208.6|6204.8|6213.7|6210.9|6215|6211.9|6207.5|6204.5|711
1760559600000|2025-10-15 20:20:00|6214.7|6211.2|6216.2|6213.4|6217.7|6214.8|6213.4|6210|713
1760559900000|2025-10-15 20:25:00|6215.9|6213.1|6223.4|6219.6|6226.7|6223.4|6215.9|6212.6|834
1760560200000|2025-10-15 20:30:00|6221.8|6218|6225.6|6222.8|6231.6|6228.8|6215.2|6209.5|1470
1760560500000|2025-10-15 20:35:00|6225.9|6223.1|6229.6|6226.8|6229.9|6227.1|6223.9|6220.6|228
1760560800000|2025-10-15 20:40:00|6229.9|6227.1|6222.7|6218.9|6229.9|6227.1|6222.7|6218.9|232
1760561100000|2025-10-15 20:45:00|6222.9|6220.1|6224.4|6220.6|6224.9|6222.1|6222.1|6218.9|111
1760561400000|2025-10-15 20:50:00|6224.7|6220.9|6226.4|6223.6|6228.6|6225.8|6224.7|6220.9|593
1760561700000|2025-10-15 20:55:00|6226.6|6223.8|6225.6|6222.8|6227.7|6224.9|6224.4|6221.1|289
1760562000000|2025-10-15 21:00:00|6225.9|6222.1|6223.2|6219.4|6225.9|6222.8|6222.7|6218.9|13
1760562300000|2025-10-15 21:05:00|6223.5|6219.7|6227|6224.2|6228|6225.2|6223.5|6219.7|243
1760562600000|2025-10-15 21:10:00|6226.7|6223.9|6227.5|6223.7|6227.7|6224.2|6226.5|6222.7|63
1760562900000|2025-10-15 21:15:00|6227.2|6224.4|6224|6221.2|6227.5|6224.4|6224|6220.7|73
1760563200000|2025-10-15 21:20:00|6223.7|6219.9|6223.2|6219.4|6227.7|6221.4|6223.2|6217.7|48
1760563500000|2025-10-15 21:25:00|6223.5|6219.7|6222.7|6218.9|6223.7|6219.9|6222.7|6218.9|3
1760563800000|2025-10-15 21:30:00|6223|6219.2|6222|6219.2|6223|6219.4|6222|6218.9|4
1760564100000|2025-10-15 21:35:00|6222.5|6218.7|6222.2|6219.4|6222.5|6219.4|6222|6218.7|4
1760564400000|2025-10-15 21:40:00|6222|6219.2|6222.1|6219.3|6222.2|6219.4|6222|6219.2|3
1760564700000|2025-10-15 21:45:00|6222.3|6219.5|6222.3|6219.5|6222.6|6219.5|6222.3|6218.8|4
1760565000000|2025-10-15 21:50:00|6222|6219.2|6227.2|6224.4|6227.2|6224.4|6222|6219.2|139
1760565300000|2025-10-15 21:55:00|6226.9|6219.1|6229.8|6226|6230|6227.2|6225|6219.1|94
1760572800000|2025-10-16 00:00:00|6225|6221.2|6234.5|6231.7|6235.8|6233|6225|6220|903
1760573100000|2025-10-16 00:05:00|6234|6231.2|6241.1|6238.3|6242.8|6240|6233.5|6230.6|627
1760573400000|2025-10-16 00:10:00|6241.4|6238.6|6247.7|6244.9|6250.6|6246.9|6235.2|6230|694
1760573700000|2025-10-16 00:15:00|6248.2|6245.4|6244|6240.2|6248.7|6245.9|6243.3|6240.2|81
1760574000000|2025-10-16 00:20:00|6243.6|6241.2|6241.9|6239.1|6246|6242.5|6240.5|6237.5|190
1760574300000|2025-10-16 00:25:00|6241.8|6238|6234.3|6230.5|6241.8|6238|6233.2|6230.4|165
1760574600000|2025-10-16 00:30:00|6234.1|6230.3|6230.7|6227.9|6234.1|6230.7|6226.2|6223.4|196
1760574900000|2025-10-16 00:35:00|6231.7|6228.9|6233.2|6229.4|6233.2|6229.4|6229.7|6226.9|107
1760575200000|2025-10-16 00:40:00|6232.9|6229.1|6233.8|6231|6235.4|6232.3|6231.5|6228.7|84
1760575500000|2025-10-16 00:45:00|6234.6|6230.8|6229.8|6227|6234.6|6231|6229.8|6227|161
1760575800000|2025-10-16 00:50:00|6230.5|6227.7|6230.8|6228|6231.3|6228|6229.8|6227|15
1760576100000|2025-10-16 00:55:00|6230.6|6227.8|6233.1|6229.3|6235.1|6231.8|6230.6|6227.8|205
1760576400000|2025-10-16 01:00:00|6231.6|6228.8|6234.2|6231.4|6236.5|6232.7|6224|6221.2|304
1760576700000|2025-10-16 01:05:00|6234.5|6231.7|6230.4|6226.6|6236|6232.4|6229.2|6226.2|141
1760577000000|2025-10-16 01:10:00|6230.7|6226.9|6227.3|6223.5|6231|6227.4|6226.5|6223.5|100
1760577300000|2025-10-16 01:15:00|6225.5|6222.7|6225.9|6223.1|6228.8|6225|6223.9|6221.1|159
1760577600000|2025-10-16 01:20:00|6226.2|6223.4|6221.2|6218.4|6227.4|6224.1|6219.9|6217.1|132
1760577900000|2025-10-16 01:25:00|6221.5|6218.7|6218.8|6215|6221.5|6218.7|6215.7|6212.9|92
1760578200000|2025-10-16 01:30:00|6217.7|6214.9|6218.5|6215.7|6221.1|6217.9|6217.5|6214|71
1760578500000|2025-10-16 01:35:00|6218.2|6215.4|6218.5|6214.7|6218.8|6215.9|6217.2|6214|56
1760578800000|2025-10-16 01:40:00|6218.2|6215.4|6222.4|6219.6|6223.8|6220|6218.2|6215|26
1760579100000|2025-10-16 01:45:00|6223.8|6220|6223.7|6220.9|6225.8|6222.4|6221.4|6218.6|76
1760579400000|2025-10-16 01:50:00|6223.4|6220.6|6221.9|6219.1|6224.5|6221.1|6220.3|6216.7|16
1760579700000|2025-10-16 01:55:00|6222.9|6220.1|6218.5|6214.7|6224|6221.1|6217.9|6214.7|37
1760580000000|2025-10-16 02:00:00|6219.3|6216.5|6222.9|6220.1|6224.7|6221.5|6218.9|6215.7|33
1760580300000|2025-10-16 02:05:00|6223.2|6219.4|6225.3|6221.5|6225.3|6221.7|6221.9|6218.8|49
1760580600000|2025-10-16 02:10:00|6224.5|6221.7|6221.6|6217.8|6224.5|6221.7|6220.2|6216.8|15
1760580900000|2025-10-16 02:15:00|6221.3|6217.5|6222.3|6218.5|6222.3|6218.7|6219.4|6216.5|52
1760581200000|2025-10-16 02:20:00|6222.4|6219.6|6225.4|6222.6|6226.1|6223.3|6222.4|6219.5|28
1760581500000|2025-10-16 02:25:00|6225.1|6222.3|6221.8|6218|6225.1|6222.3|6221.8|6218|115
1760581800000|2025-10-16 02:30:00|6222.8|6219|6218.6|6214.8|6223.1|6219.3|6214.5|6211.7|124
1760582100000|2025-10-16 02:35:00|6218.3|6214.5|6221.1|6218.3|6223.1|6220.3|6217.5|6214.5|32
1760582400000|2025-10-16 02:40:00|6220.8|6217|6216.3|6212.5|6220.8|6217.3|6214.3|6210.5|96
1760582700000|2025-10-16 02:45:00|6216|6212.2|6216|6212.2|6217|6213.5|6214|6210.5|24
1760583000000|2025-10-16 02:50:00|6215|6211.9|6216.6|6213.8|6218.7|6215.2|6214|6211.2|123
1760583300000|2025-10-16 02:55:00|6216.9|6214.1|6219.6|6216.8|6220.7|6217.3|6216.9|6213.7|27
1760583600000|2025-10-16 03:00:00|6219.4|6216.6|6217.3|6213.5|6220|6216.8|6213.6|6210.8|392
1760583900000|2025-10-16 03:05:00|6216.6|6213.8|6221|6218.2|6221|6218.2|6216.6|6213.5|71
1760584200000|2025-10-16 03:10:00|6221.7|6217.9|6221.3|6217.5|6222.3|6219.2|6219|6215.5|101
1760584500000|2025-10-16 03:15:00|6220.3|6217.8|6224.1|6221.3|6224.1|6221.3|6219.3|6216.5|190
1760584800000|2025-10-16 03:20:00|6225.1|6222.3|6223|6220.2|6226.8|6223.7|6222.8|6219|70
1760585100000|2025-10-16 03:25:00|6222.8|6219|6218.9|6216.1|6222.8|6219.4|6217.8|6214|25
1760585400000|2025-10-16 03:30:00|6218.8|6215|6218.6|6214.8|6220.2|6217.4|6216.1|6212.3|84
1760585700000|2025-10-16 03:35:00|6218.3|6215.5|6221.1|6218.3|6221.1|6218.3|6218.1|6215.1|40
1760586000000|2025-10-16 03:40:00|6220.1|6217.3|6221.6|6217.8|6223.1|6220.3|6220.1|6216.8|31
1760586300000|2025-10-16 03:45:00|6221.9|6218.1|6219.8|6216|6222.3|6219.5|6218.8|6215|92
1760586600000|2025-10-16 03:50:00|6220.3|6217.5|6220.3|6217.5|6221.3|6218.5|6220.3|6216.7|22
1760586900000|2025-10-16 03:55:00|6220.5|6216.7|6229.1|6226.3|6229.6|6226.5|6220.3|6216.7|156
1760587200000|2025-10-16 04:00:00|6228.8|6226|6227.6|6223.8|6228.8|6226|6225|6221.5|14
1760587500000|2025-10-16 04:05:00|6227.3|6224.5|6230.3|6227.5|6231|6228.2|6227|6223.2|27
1760587800000|2025-10-16 04:10:00|6230.5|6227.7|6230.6|6227.8|6231.1|6228.2|6228.9|6225.1|125
1760588100000|2025-10-16 04:15:00|6230.4|6227.6|6230.5|6227.7|6231.7|6228.9|6229.4|6225.6|100
1760588400000|2025-10-16 04:20:00|6230.7|6227.9|6228.7|6225.9|6231.5|6228.7|6228.7|6225.4|18
1760588700000|2025-10-16 04:25:00|6228.5|6225.7|6226.5|6223.7|6229.2|6226.4|6226.5|6223.4|13
1760589000000|2025-10-16 04:30:00|6226.9|6223.1|6228.3|6225.5|6229.5|6226.7|6226.9|6223.1|171
1760589300000|2025-10-16 04:35:00|6228|6225.2|6227.3|6224.5|6228.3|6225.5|6227.3|6223.5|23
1760589600000|2025-10-16 04:40:00|6227.5|6224.7|6227.9|6225.1|6228|6225.2|6226.3|6222.5|82
1760589900000|2025-10-16 04:45:00|6228.2|6225.4|6228.7|6225.9|6230.3|6227.5|6227.9|6224.4|1342
1760590200000|2025-10-16 04:50:00|6228.5|6225.7|6228.2|6224.4|6228.7|6225.9|6227.4|6224|41
1760590500000|2025-10-16 04:55:00|6228.4|6225.6|6227.8|6225|6228.8|6226|6226.8|6223.7|9
1760590800000|2025-10-16 05:00:00|6228.8|6226|6227.7|6224.9|6230.5|6227.7|6227.6|6224.1|32
1760591100000|2025-10-16 05:05:00|6227.3|6223.5|6226.6|6222.8|6227.3|6224.4|6223.6|6220.5|69
1760591400000|2025-10-16 05:10:00|6225.9|6223.1|6224.6|6221.8|6226.6|6223.1|6224.3|6220.7|49
1760591700000|2025-10-16 05:15:00|6224.4|6221.6|6222.3|6218.5|6224.9|6221.6|6221.9|6218.5|28
1760592000000|2025-10-16 05:20:00|6222.6|6218.8|6218.9|6216.1|6222.7|6219.9|6217.6|6213.8|268
1760592300000|2025-10-16 05:25:00|6219.2|6216.4|6215.9|6212.1|6219.9|6216.7|6210.5|6206.8|1608
1760592600000|2025-10-16 05:30:00|6214.2|6211.4|6219|6215.2|6223.2|6219.6|6212.3|6209.5|410
1760592900000|2025-10-16 05:35:00|6217.5|6214.7|6219.4|6216.6|6225.9|6222.4|6217.4|6214.6|213
1760593200000|2025-10-16 05:40:00|6220.8|6217|6224.4|6220.6|6227.5|6224.4|6220.4|6217|237
1760593500000|2025-10-16 05:45:00|6223.8|6220|6217.7|6213.9|6223.8|6220.1|6214.3|6211.5|239
1760593800000|2025-10-16 05:50:00|6217.4|6213.6|6222.8|6220|6223.4|6220.3|6217.1|6213.6|50
1760594100000|2025-10-16 05:55:00|6222.1|6219.3|6223.3|6220.5|6227|6223.5|6222.1|6219.3|102
1760594400000|2025-10-16 06:00:00|6223.8|6221|6223.6|6220.8|6229.5|6225.7|6222.6|6219.8|132
1760594700000|2025-10-16 06:05:00|6224.8|6221|6223.4|6219.6|6227.5|6224.4|6221.9|6219.1|602
1760595000000|2025-10-16 06:10:00|6223.7|6219.9|6222.7|6218.9|6226|6222.8|6222|6218.9|204
1760595300000|2025-10-16 06:15:00|6223|6219.2|6222.6|6218.8|6224.1|6220.5|6219|6215.9|142
1760595600000|2025-10-16 06:20:00|6222.1|6219.3|6223.5|6220.7|6225.6|6222.4|6220.1|6217.3|112
1760595900000|2025-10-16 06:25:00|6223.2|6220.4|6229.4|6226.6|6232.7|6228.9|6221.9|6218.8|414
1760596200000|2025-10-16 06:30:00|6229.1|6226.3|6237.8|6234|6240|6237.2|6228.3|6224.6|614
1760596500000|2025-10-16 06:35:00|6237.3|6234.5|6230.3|6227.5|6239.8|6236|6230|6227.2|241
1760596800000|2025-10-16 06:40:00|6230|6227.2|6230.6|6227.8|6232.4|6229.6|6226.3|6223.3|355
1760597100000|2025-10-16 06:45:00|6231.4|6228.6|6228.3|6224.5|6232.2|6228.6|6225.6|6222|336
1760597400000|2025-10-16 06:50:00|6228.2|6225.4|6230.3|6227.5|6232.2|6229|6226.9|6224.1|204
1760597700000|2025-10-16 06:55:00|6230.6|6227.8|6230.5|6227.7|6233.8|6230.6|6227.9|6224.7|500
1760598000000|2025-10-16 07:00:00|6230.2|6227.4|6229.6|6225.8|6232.9|6229.9|6225.2|6222.4|782
1760598300000|2025-10-16 07:05:00|6228.2|6225.4|6228|6224.2|6231.6|6228.3|6225.9|6222.9|716
1760598600000|2025-10-16 07:10:00|6227|6224.5|6227.1|6224.3|6228.2|6225.4|6222.7|6219.9|382
1760598900000|2025-10-16 07:15:00|6227.4|6224.6|6223.9|6220.1|6236.8|6234|6220.6|6216.9|1204
1760599200000|2025-10-16 07:20:00|6224.2|6220.4|6227|6223.2|6229.3|6225.8|6217.1|6214|731
1760599500000|2025-10-16 07:25:00|6227.3|6224.5|6230.2|6227.4|6230.3|6227.5|6223.4|6220|620
1760599800000|2025-10-16 07:30:00|6230.6|6226.8|6238|6235.2|6238|6235.2|6228|6224.6|1171
1760600100000|2025-10-16 07:35:00|6237.3|6234.5|6230.9|6228.1|6239.2|6236.4|6230.1|6226.5|621
1760600400000|2025-10-16 07:40:00|6229.9|6227.1|6232.7|6229.9|6233|6229.9|6226.7|6223.3|591
1760600700000|2025-10-16 07:45:00|6233|6230.2|6239.7|6236.9|6244.5|6241.2|6232.7|6229.9|1663
1760601000000|2025-10-16 07:50:00|6240|6237.2|6245.9|6243.1|6249.9|6247.1|6240|6236.4|1155
1760601300000|2025-10-16 07:55:00|6245.6|6242.8|6248.2|6245.4|6255|6252.2|6242.9|6240.1|2545
1760601600000|2025-10-16 08:00:00|6248.7|6245.9|6246.2|6242.4|6250.8|6248|6242.6|6238.8|2260
1760601900000|2025-10-16 08:05:00|6246.4|6243.6|6231.6|6228.8|6247.7|6244.9|6219.7|6216.8|4279
1760602200000|2025-10-16 08:10:00|6233.1|6229.3|6228.3|6224.5|6235.2|6231.9|6227.1|6224.3|2431
1760602500000|2025-10-16 08:15:00|6227.1|6224.3|6218.1|6215.3|6227.1|6224.3|6217.4|6214.6|1025
1760602800000|2025-10-16 08:20:00|6218.6|6214.8|6221.3|6217.5|6226|6222.3|6217.1|6214.3|1916
1760603100000|2025-10-16 08:25:00|6220.5|6217.7|6220|6217.2|6225|6221.4|6213.7|6210.9|7212
1760603400000|2025-10-16 08:30:00|6220.4|6217.6|6219.2|6216.4|6231.7|6228.2|6218|6215.2|4184
1760603700000|2025-10-16 08:35:00|6219|6216.2|6222.5|6219.7|6225.4|6221.6|6219|6216.2|1119
1760604000000|2025-10-16 08:40:00|6222.2|6219.4|6222.2|6219.4|6225|6221.4|6218.2|6215.4|491
1760604300000|2025-10-16 08:45:00|6223.2|6220.4|6219.2|6215.4|6228.7|6225.4|6209.4|6206.6|968
1760604600000|2025-10-16 08:50:00|6218.9|6215.1|6220.2|6216.4|6224|6220.2|6215.5|6212.7|836
1760604900000|2025-10-16 08:55:00|6220|6216.2|6215.3|6212.5|6220.3|6217|6207.9|6205|2905
1760605200000|2025-10-16 09:00:00|6216|6213.2|6217.7|6214.9|6220.3|6216.5|6210.7|6207.6|1635
1760605500000|2025-10-16 09:05:00|6217.4|6214.6|6220.2|6216.4|6220.8|6217.7|6212.7|6209.9|702
1760605800000|2025-10-16 09:10:00|6219.9|6216.1|6213.3|6210.5|6224.9|6222.1|6210.9|6207.7|3503
1760606100000|2025-10-16 09:15:00|6213.6|6210.8|6214.4|6211.6|6217.4|6213.8|6207.2|6204.4|648
1760606400000|2025-10-16 09:20:00|6215.8|6212|6207.1|6204.3|6218.1|6214.4|6204.8|6202|1426
1760606700000|2025-10-16 09:25:00|6207.6|6203.8|6206.7|6202.9|6209.8|6206.2|6204.9|6202.1|1666
1760607000000|2025-10-16 09:30:00|6205.5|6202.7|6205.1|6202.3|6208.2|6205.4|6197.5|6194.7|1383
1760607300000|2025-10-16 09:35:00|6206.2|6202.4|6210.9|6208.1|6213.3|6210.5|6204.5|6201.1|851
1760607600000|2025-10-16 09:40:00|6211.2|6208.4|6206.4|6203.6|6216.3|6213.5|6204.4|6201.6|981
1760607900000|2025-10-16 09:45:00|6205.9|6203.1|6200.8|6197|6205.9|6203.1|6199.4|6196.1|981
1760608200000|2025-10-16 09:50:00|6198.8|6196|6198.1|6195.3|6200.3|6196.5|6195.1|6192.3|798
1760608500000|2025-10-16 09:55:00|6198.4|6195.6|6199.1|6196.3|6200.6|6197.3|6196.1|6193.1|1585
1760608800000|2025-10-16 10:00:00|6198.7|6195.9|6199.9|6196.1|6204.6|6201.8|6193.3|6190.5|2182
1760609100000|2025-10-16 10:05:00|6199.1|6196.3|6207.4|6204.6|6209.2|6206|6199.1|6196.3|702
1760609400000|2025-10-16 10:10:00|6207.8|6205|6205.2|6201.4|6209.1|6205.8|6199.7|6196.9|1077
1760609700000|2025-10-16 10:15:00|6204.2|6200.9|6203.5|6200.7|6209.5|6206.3|6203.2|6199.7|2342
1760610000000|2025-10-16 10:20:00|6203.8|6201|6206.7|6203.9|6208.4|6205.6|6201|6198.2|609
1760610300000|2025-10-16 10:25:00|6207|6204.2|6198.2|6195.4|6207.2|6204.4|6195.5|6192.7|2471
1760610600000|2025-10-16 10:30:00|6197.9|6195.1|6209.3|6206.5|6210.6|6207.8|6196.2|6193.4|3101
1760610900000|2025-10-16 10:35:00|6209.2|6205.4|6212.3|6208.5|6213.6|6210.2|6207.5|6203.7|592
1760611200000|2025-10-16 10:40:00|6211.1|6208.3|6212.3|6209.5|6217|6213.2|6209.9|6206.8|236
1760611500000|2025-10-16 10:45:00|6212.7|6208.9|6215.1|6212.3|6217.1|6212.3|6208|6205.2|853
1760611800000|2025-10-16 10:50:00|6215.6|6212.8|6214|6211.2|6216.3|6213.2|6212.5|6209.1|324
1760612100000|2025-10-16 10:55:00|6213.8|6211|6212.8|6210|6215.5|6212.2|6207.5|6204.7|294
1760612400000|2025-10-16 11:00:00|6213|6210.2|6218.7|6214.9|6222.8|6219.5|6212|6209.1|1254
1760612700000|2025-10-16 11:05:00|6218.3|6215.5|6221.4|6218.6|6223.7|6220.2|6215.7|6212.9|416
1760613000000|2025-10-16 11:10:00|6221.7|6218.9|6225.8|6222|6227.1|6224.3|6216.7|6213.4|572
1760613300000|2025-10-16 11:15:00|6226.1|6223.3|6223.6|6220.8|6227.1|6223.8|6221.7|6218.5|213
1760613600000|2025-10-16 11:20:00|6223.9|6221.1|6220.3|6217.5|6223.9|6221.1|6218.9|6215.8|318
1760613900000|2025-10-16 11:25:00|6220.6|6217.8|6235.1|6232.3|6235.2|6232.4|6220.1|6217.1|1112
1760614200000|2025-10-16 11:30:00|6235.8|6233|6231.2|6228.4|6238.6|6235.4|6228.8|6225|923
1760614500000|2025-10-16 11:35:00|6230.1|6226.3|6227.5|6223.7|6234.9|6231.8|6226.6|6223.7|642
1760614800000|2025-10-16 11:40:00|6227.1|6224.3|6223.9|6221.1|6229.1|6226.3|6221.9|6218.8|1255
1760615100000|2025-10-16 11:45:00|6223.7|6220.9|6222.1|6218.3|6224.3|6221.5|6220.8|6217.3|421
1760615400000|2025-10-16 11:50:00|6221.6|6218.8|6218.7|6215.9|6221.6|6218.8|6216.5|6213.2|472
1760615700000|2025-10-16 11:55:00|6219|6216.2|6211.4|6208.6|6220.4|6217.6|6211.4|6208.5|665
1760616000000|2025-10-16 12:00:00|6211.1|6208.3|6212|6209.2|6213.3|6209.7|6206.8|6204|553
1760616300000|2025-10-16 12:05:00|6211.7|6208.9|6212.6|6209.8|6218.6|6215.1|6207.6|6204.5|937
1760616600000|2025-10-16 12:10:00|6212.3|6209.5|6210.6|6207.8|6216.7|6213.5|6208.9|6206.1|1359
1760616900000|2025-10-16 12:15:00|6211.4|6207.6|6205.5|6202.7|6213.5|6209.9|6203.7|6200.9|788
1760617200000|2025-10-16 12:20:00|6205.7|6202.9|6210.7|6207.9|6212.9|6209.4|6202.5|6199.7|1616
1760617500000|2025-10-16 12:25:00|6210.4|6207.6|6211.6|6207.8|6213.6|6209.8|6206.1|6203.3|896
1760617800000|2025-10-16 12:30:00|6212|6208.2|6215.6|6212.8|6216|6213|6209.1|6206.3|1347
1760618100000|2025-10-16 12:35:00|6215.3|6212.5|6209.2|6205.4|6217.3|6214|6208.2|6205.4|1180
1760618400000|2025-10-16 12:40:00|6209.5|6205.7|6213.6|6210.8|6214.2|6211.1|6203.9|6201.1|706
1760618700000|2025-10-16 12:45:00|6212.9|6210.1|6210.3|6206.5|6220.4|6215.8|6208.9|6206.1|1817
1760619000000|2025-10-16 12:50:00|6209.2|6206.4|6205.7|6202.9|6209.4|6206.4|6204.7|6201.6|443
1760619300000|2025-10-16 12:55:00|6206.4|6202.6|6204.1|6201.3|6210.3|6206.5|6203.8|6200.8|557
1760619600000|2025-10-16 13:00:00|6203.8|6201|6197.7|6194.9|6206.3|6202.5|6192|6189.2|2341
1760619900000|2025-10-16 13:05:00|6198|6195.2|6199.1|6196.3|6204.3|6201|6193.3|6190.5|887
1760620200000|2025-10-16 13:10:00|6199.4|6196.6|6200|6196.2|6203|6199.4|6193.9|6191.1|1563
1760620500000|2025-10-16 13:15:00|6200.3|6196.5|6210.1|6206.3|6213.4|6210.3|6198.5|6195.7|1308
1760620800000|2025-10-16 13:20:00|6209.4|6207.3|6205.4|6201.6|6210.4|6207.3|6201.3|6198.5|815
1760621100000|2025-10-16 13:25:00|6204.3|6201.5|6208.2|6205.4|6213.8|6210.4|6201.1|6198.3|3362
1760621400000|2025-10-16 13:30:00|6208|6205.2|6201.6|6197.8|6212.3|6209.3|6199.2|6196.4|1289
1760621700000|2025-10-16 13:35:00|6201.4|6197.6|6194.7|6190.9|6207.2|6204.1|6193.6|6190.8|2453
1760622000000|2025-10-16 13:40:00|6193.6|6190.8|6186.4|6182.6|6195.1|6191.9|6182.1|6179.3|1754
1760622300000|2025-10-16 13:45:00|6185.3|6182.5|6180.1|6177.3|6189.8|6186.3|6179.1|6176.3|1516
1760622600000|2025-10-16 13:50:00|6179.9|6177.1|6186.1|6183.3|6187.1|6183.5|6176.7|6173.9|7033
1760622900000|2025-10-16 13:55:00|6186.4|6183.6|6190|6187.2|6190|6187.2|6181.8|6179|2881
1760623200000|2025-10-16 14:00:00|6190.7|6187.9|6189.5|6185.7|6194.6|6191.1|6182.8|6180|1108
1760623500000|2025-10-16 14:05:00|6189.3|6185.5|6182.2|6179.4|6191.7|6188.1|6178.9|6176.1|1674
1760623800000|2025-10-16 14:10:00|6181.9|6179.1|6175.5|6172.7|6183.7|6180.4|6174.5|6171.7|4488
1760624100000|2025-10-16 14:15:00|6176.7|6172.9|6187|6184.2|6192.1|6188.3|6176|6172.9|2574
1760624400000|2025-10-16 14:20:00|6187.2|6184.4|6179.2|6176.4|6192.6|6189|6179.2|6176.4|1816
1760624700000|2025-10-16 14:25:00|6179.1|6176.3|6187.4|6184.6|6188.3|6185|6178.4|6175.6|1099
1760625000000|2025-10-16 14:30:00|6187.1|6184.3|6187.1|6184.3|6189.5|6186.3|6180.3|6177.5|1916
1760625300000|2025-10-16 14:35:00|6187.4|6184.6|6178.2|6175.4|6189.6|6186.3|6177.3|6174.5|2381
1760625600000|2025-10-16 14:40:00|6178.5|6175.7|6176.2|6173.4|6182.7|6179.7|6173.5|6170.7|2958
1760625900000|2025-10-16 14:45:00|6177|6173.2|6180.3|6177.5|6186.5|6183.2|6174.9|6171.6|1434
1760626200000|2025-10-16 14:50:00|6180|6177.2|6172.4|6169.6|6181.8|6178.9|6171.8|6169|2844
1760626500000|2025-10-16 14:55:00|6173.1|6169.3|6186.6|6182.8|6186.6|6183.2|6171.4|6168.6|2318
1760626800000|2025-10-16 15:00:00|6185.6|6183.2|6200.9|6198.1|6207.9|6205.1|6182.8|6179.4|2400
1760627100000|2025-10-16 15:05:00|6200.7|6196.9|6197.6|6194.8|6203.9|6201.1|6190.5|6187.3|1540
1760627400000|2025-10-16 15:10:00|6198.6|6195.8|6201.5|6197.7|6203.5|6199.8|6195.7|6192.8|1006
1760627700000|2025-10-16 15:15:00|6200.8|6198|6196.9|6193.1|6208.1|6205.3|6196.1|6193.1|8559
1760628000000|2025-10-16 15:20:00|6197.1|6194.3|6195|6192.2|6199.1|6196.3|6191.1|6187.8|2171
1760628300000|2025-10-16 15:25:00|6194.3|6191.5|6173.2|6170.4|6195|6192.2|6171.7|6168.9|4186
1760628600000|2025-10-16 15:30:00|6173.5|6170.7|6164.5|6160.7|6175.7|6172.1|6155.4|6152.5|5337
1760628900000|2025-10-16 15:35:00|6164.8|6161|6150.3|6147.5|6164.8|6161.2|6144.3|6141.5|6055
1760629200000|2025-10-16 15:40:00|6150.6|6147.8|6130.6|6127.8|6150.6|6147.8|6121|6118.2|5198
1760629500000|2025-10-16 15:45:00|6130.3|6127.5|6163.2|6160.4|6164.1|6161.3|6127.6|6124.8|10215
1760629800000|2025-10-16 15:50:00|6163.4|6160.6|6153.9|6151.1|6165.2|6162.4|6153.9|6150.1|3603
1760630100000|2025-10-16 15:55:00|6154.2|6151.4|6161.8|6159|6165.6|6162.8|6154.2|6151.4|3419
1760630400000|2025-10-16 16:00:00|6162.3|6158.5|6184.3|6181.5|6188.4|6185.4|6159|6156.2|6223
1760630700000|2025-10-16 16:05:00|6184.6|6181.8|6165.7|6162.9|6187.6|6184.8|6164.9|6161.4|2066
1760631000000|2025-10-16 16:10:00|6166|6163.2|6174.7|6170.9|6184.2|6181.4|6162.9|6159.6|1380
1760631300000|2025-10-16 16:15:00|6175.1|6172.3|6171.3|6168.5|6175.9|6173.1|6160.1|6157.2|2148
1760631600000|2025-10-16 16:20:00|6172|6169.2|6163.8|6161|6172|6169.2|6160.1|6157.2|1172
1760631900000|2025-10-16 16:25:00|6164.2|6161.4|6161.9|6159.1|6169.9|6166.1|6160.1|6157.3|1595
1760632200000|2025-10-16 16:30:00|6163.6|6159.8|6141.2|6138.4|6163.6|6160.4|6136.3|6133.5|2616
1760632500000|2025-10-16 16:35:00|6140.7|6137.9|6149.4|6146.6|6157.3|6153.6|6140.7|6137.9|1878
1760632800000|2025-10-16 16:40:00|6149.8|6147|6140.5|6137.7|6151.1|6148.3|6138.4|6135.5|1307
1760633100000|2025-10-16 16:45:00|6141.2|6137.4|6111.5|6108.7|6141.2|6137.7|6102.6|6098.8|6885
1760633400000|2025-10-16 16:50:00|6112.2|6108.4|6100.3|6097.5|6113.4|6110.1|6095.5|6092.7|3060
1760633700000|2025-10-16 16:55:00|6100.5|6097.7|6124.6|6120.8|6124.6|6121.1|6100.5|6097.7|1876
1760634000000|2025-10-16 17:00:00|6123.5|6120.7|6130.5|6127.7|6135|6132.1|6119.6|6116.1|2577
1760634300000|2025-10-16 17:05:00|6131.1|6128.3|6115.6|6111.8|6133.9|6130.8|6095.9|6092.6|5362
1760634600000|2025-10-16 17:10:00|6115.9|6112.1|6109.3|6106.5|6122|6119.2|6105.3|6101.7|1901
1760634900000|2025-10-16 17:15:00|6109.6|6105.8|6115|6112.2|6118.7|6115.5|6100.3|6096.8|1907
1760635200000|2025-10-16 17:20:00|6115.7|6111.9|6103.9|6100.1|6115.7|6111.9|6100.4|6097.6|1320
1760635500000|2025-10-16 17:25:00|6103.1|6100.3|6096|6093.2|6106.6|6103.3|6096|6093.2|1412
1760635800000|2025-10-16 17:30:00|6097.2|6093.4|6104.6|6101.8|6114|6110.5|6096.2|6093.4|1539
1760636100000|2025-10-16 17:35:00|6104.3|6101.5|6102.9|6100.1|6109.9|6106|6101.9|6099|1040
1760636400000|2025-10-16 17:40:00|6102.6|6099.8|6096.7|6093.9|6105.4|6101.8|6090.7|6087.9|1505
1760636700000|2025-10-16 17:45:00|6097.4|6094.6|6092.8|6090|6098.7|6094.9|6087|6084.2|2110
1760637000000|2025-10-16 17:50:00|6093.5|6090.7|6087.6|6084.8|6096.8|6093.6|6084.4|6081.6|1928
1760637300000|2025-10-16 17:55:00|6087.9|6085.1|6088.6|6085.8|6095.1|6091.3|6085.7|6080.7|1850
1760637600000|2025-10-16 18:00:00|6089.6|6086.8|6090.2|6087.4|6099.8|6096|6085.3|6082.5|2446
1760637900000|2025-10-16 18:05:00|6090.4|6087.6|6095.8|6092|6097.1|6093.3|6085|6082.2|1453
1760638200000|2025-10-16 18:10:00|6095.5|6091.7|6086.1|6083.3|6097.8|6094.2|6079|6076.2|1502
1760638500000|2025-10-16 18:15:00|6085.4|6082.6|6073.2|6070.4|6085.4|6082.6|6072|6069.2|2682
1760638800000|2025-10-16 18:20:00|6073.6|6070.8|6086.4|6083.6|6086.4|6083.6|6073.6|6070.8|1326
1760639100000|2025-10-16 18:25:00|6086.7|6083.9|6094|6091.2|6097.6|6094.8|6077.6|6074.8|6086
1760639400000|2025-10-16 18:30:00|6094.5|6090.7|6093.7|6089.9|6102.6|6099.8|6091.7|6088.4|5977
1760639700000|2025-10-16 18:35:00|6093.6|6090.8|6098.3|6095.5|6106.1|6102.9|6093.6|6090.8|2193
1760640000000|2025-10-16 18:40:00|6099.4|6095.6|6108.6|6105.8|6112.4|6109.6|6098|6094.3|1498
1760640300000|2025-10-16 18:45:00|6109.2|6106.4|6100.5|6097.7|6111.5|6108.7|6100.5|6096.9|791
1760640600000|2025-10-16 18:50:00|6101|6097.2|6102.1|6099.3|6103.5|6100.7|6094.1|6090.6|878
1760640900000|2025-10-16 18:55:00|6102.4|6099.6|6104.9|6102.1|6104.9|6102.1|6100.7|6096.9|205
1760641200000|2025-10-16 19:00:00|6104.6|6101.8|6104.2|6101.4|6105.3|6102.4|6102.4|6098.9|259
1760641500000|2025-10-16 19:05:00|6104.5|6101.7|6104.1|6101.3|6107.5|6104.7|6102.2|6099.2|189
1760641800000|2025-10-16 19:10:00|6103.4|6100.3|6103.8|6101|6106.1|6103|6098.8|6095.5|353
1760642100000|2025-10-16 19:15:00|6104.1|6101.3|6099.8|6096|6104.8|6102|6094.8|6091.5|1345
1760642400000|2025-10-16 19:20:00|6098.9|6096.1|6095.1|6091.3|6099.8|6096.5|6090.4|6085.3|395
1760642700000|2025-10-16 19:25:00|6095.4|6091.6|6093.9|6091.1|6096.1|6092.8|6092.3|6089.5|272
1760643000000|2025-10-16 19:30:00|6094.3|6091.5|6090.5|6087.7|6095|6091.8|6090.4|6087.6|243
1760643300000|2025-10-16 19:35:00|6091.5|6088.1|6087.6|6084.8|6092|6088.8|6086.9|6083.9|290
1760643600000|2025-10-16 19:40:00|6088.7|6084.9|6091.1|6088.3|6092.4|6089.1|6086.9|6084.1|327
1760643900000|2025-10-16 19:45:00|6091.7|6088.9|6100.9|6098.1|6101.6|6098.1|6091.2|6088.4|578
1760644200000|2025-10-16 19:50:00|6101.6|6097.8|6100.2|6096.4|6103.4|6099.9|6098.5|6095.4|238
1760644500000|2025-10-16 19:55:00|6099.4|6096.6|6096.8|6093|6100.4|6097|6092.9|6089.1|441
1760644800000|2025-10-16 20:00:00|6096.5|6092.7|6096.9|6093.1|6099.5|6096.1|6095.2|6091.6|480
1760645100000|2025-10-16 20:05:00|6096.6|6093.8|6089|6085.2|6098.6|6095.2|6089|6085.2|392
1760645400000|2025-10-16 20:10:00|6089.2|6085.4|6088.6|6084.8|6089.7|6086.4|6085.7|6081.9|310
1760645700000|2025-10-16 20:15:00|6088.9|6085.1|6094.2|6090.4|6094.3|6091.4|6088.9|6085.1|117
1760646000000|2025-10-16 20:20:00|6093.9|6090.1|6094.7|6091.9|6095.4|6092.1|6092.4|6089.5|143
1760646300000|2025-10-16 20:25:00|6094.4|6091.6|6100.4|6096.6|6100.9|6097.1|6094.1|6091.1|164
1760646600000|2025-10-16 20:30:00|6099.7|6096.9|6098.5|6095.7|6100.6|6096.9|6098.5|6095.3|41
1760646900000|2025-10-16 20:35:00|6097.8|6095|6096.5|6093.7|6099.1|6095.7|6092.9|6089.7|566
1760647200000|2025-10-16 20:40:00|6097.1|6093.3|6094.6|6091.8|6097.1|6093.7|6093.3|6090.1|197
1760647500000|2025-10-16 20:45:00|6094.8|6091|6097.7|6093.9|6098.7|6095.5|6093.3|6090.4|201
1760647800000|2025-10-16 20:50:00|6097|6094.2|6088.1|6084.3|6097.7|6094.2|6081.3|6078.5|334
1760648100000|2025-10-16 20:55:00|6088.4|6084.6|6090.2|6086.4|6091|6087.2|6083.5|6080.7|383
1760648400000|2025-10-16 21:00:00|6089.1|6086.3|6088.5|6084.7|6093.7|6089.9|6088.5|6084.7|114
1760648700000|2025-10-16 21:05:00|6088.3|6084.5|6087.6|6083.8|6088.5|6084.7|6087.5|6083.7|16
1760649000000|2025-10-16 21:10:00|6087.1|6083.3|6086.7|6082.9|6087.2|6083.4|6086.7|6082.9|16
1760649300000|2025-10-16 21:15:00|6086.9|6083.1|6087.9|6084.1|6087.9|6084.1|6086.7|6082.9|3
1760649600000|2025-10-16 21:20:00|||||||||2
1760650500000|2025-10-16 21:35:00|||||||||2
1760650800000|2025-10-16 21:40:00|6088.1|6084.3|6087.9|6084.1|6088.5|6085.7|6087.9|6084.1|1
1760651100000|2025-10-16 21:45:00|6087.6|6083.8|6087.9|6084.1|6087.9|6084.1|6087.6|6083.8|1
1760651400000|2025-10-16 21:50:00|6088.4|6084.6|6087.3|6083.5|6088.8|6084.6|6087.2|6081|3
1760651700000|2025-10-16 21:55:00|6086.7|6082.9|6087.8|6084|6089|6084.8|6086.7|6081.2|4
1760659200000|2025-10-17 00:00:00|6087.7|6079.9|6085|6081.2|6087.7|6083.7|6078.2|6074.5|326
1760659500000|2025-10-17 00:05:00|6083.6|6080.8|6086.3|6083.5|6086.5|6083.5|6078.6|6075.6|243
1760659800000|2025-10-17 00:10:00|6086|6083.2|6078.9|6076.1|6086.7|6083.5|6078.6|6075.7|442
1760660100000|2025-10-17 00:15:00|6080|6076.2|6086|6083.2|6086.5|6083.7|6075.8|6073|358
1760660400000|2025-10-17 00:20:00|6086.2|6083.4|6083.6|6079.8|6088.9|6086.1|6082.6|6078.8|107
1760660700000|2025-10-17 00:25:00|6084|6081.2|6082.7|6079.9|6084.9|6081.9|6081.7|6078.5|65
1760661000000|2025-10-17 00:30:00|6083.4|6080.6|6081.6|6077.8|6085.6|6081.9|6080.4|6077.5|61
1760661300000|2025-10-17 00:35:00|6081.4|6078.6|6085.5|6081.7|6086.1|6083.3|6081.4|6078.5|31
1760661600000|2025-10-17 00:40:00|6085.8|6082|6087.1|6084.3|6087.8|6085|6085.1|6081.7|101
1760661900000|2025-10-17 00:45:00|6086.8|6084|6086.8|6084|6088|6085|6085.1|6082|72
1760662200000|2025-10-17 00:50:00|6087.1|6084.3|6088.7|6084.9|6089.8|6086.7|6085.8|6083|88
1760662500000|2025-10-17 00:55:00|6088.5|6085.7|6091.2|6087.4|6091.8|6088.8|6087.5|6083.9|55
1760662800000|2025-10-17 01:00:00|6091.5|6087.7|6085.1|6081.3|6091.5|6087.8|6079.6|6075.8|721
1760663100000|2025-10-17 01:05:00|6085.4|6081.6|6080.8|6077|6085.4|6082.6|6076.6|6073|271
1760663400000|2025-10-17 01:10:00|6080.3|6077.5|6082.5|6078.7|6085.2|6082.2|6080.3|6077|75
1760663700000|2025-10-17 01:15:00|6081.6|6078.8|6081.7|6077.9|6085.5|6082.1|6080.4|6076.6|88
1760664000000|2025-10-17 01:20:00|6082.3|6078.5|6084.4|6081.6|6085.3|6082.3|6080.8|6077.2|131
1760664300000|2025-10-17 01:25:00|6084.1|6081.3|6085.8|6083|6089.4|6086.6|6084.1|6080.8|46
1760664600000|2025-10-17 01:30:00|6085.4|6082.6|6083.8|6081|6085.9|6083|6081.4|6078.5|53
1760664900000|2025-10-17 01:35:00|6083.5|6080.7|6084.8|6082|6086.3|6083|6082.8|6079.8|72
1760665200000|2025-10-17 01:40:00|6084.5|6081.7|6074.7|6070.9|6084.5|6081.7|6071.2|6068.4|504
1760665500000|2025-10-17 01:45:00|6073.6|6070.8|6069.1|6066.3|6078.3|6074.6|6068.4|6065.1|390
1760665800000|2025-10-17 01:50:00|6069.4|6066.6|6061.1|6057.3|6070.9|6067.1|6058.5|6055.7|472
1760666100000|2025-10-17 01:55:00|6060.7|6057.9|6059.8|6056|6063.9|6060.3|6057.7|6054.9|192
1760666400000|2025-10-17 02:00:00|6058.1|6055.3|6050.3|6047.5|6060.4|6056.9|6050.3|6047.5|570
1760666700000|2025-10-17 02:05:00|6050.6|6047.8|6048.3|6044.5|6053.3|6049.7|6046.9|6044.1|398
1760667000000|2025-10-17 02:10:00|6047.6|6044.8|6056.4|6053.6|6057.9|6054.3|6047.6|6044.5|98
1760667300000|2025-10-17 02:15:00|6056.7|6053.9|6063.7|6060.9|6064.3|6060.9|6056.1|6053.3|146
1760667600000|2025-10-17 02:20:00|6064.1|6060.3|6064.5|6060.7|6068.1|6064.9|6061.7|6058.9|118
1760667900000|2025-10-17 02:25:00|6063.7|6060.9|6064.1|6061.3|6067.1|6063.3|6063.6|6060.8|40
1760668200000|2025-10-17 02:30:00|6064.2|6060.4|6063.7|6060.9|6066.7|6062.9|6061.1|6057.8|80
1760668500000|2025-10-17 02:35:00|6064.4|6061.6|6068.1|6065.3|6070.4|6067.6|6064.4|6061.6|73
1760668800000|2025-10-17 02:40:00|6068.4|6065.6|6071.5|6067.7|6072.1|6069.3|6067.8|6064.6|96
1760669100000|2025-10-17 02:45:00|6071.8|6068|6077.6|6073.8|6077.6|6073.8|6070.7|6067.1|586
1760669400000|2025-10-17 02:50:00|6075.7|6071.9|6077.5|6073.7|6081.2|6078.2|6075.7|6071.9|263
1760669700000|2025-10-17 02:55:00|6077|6074.2|6075.6|6072.8|6078|6075.2|6072.7|6069.5|81
1760670000000|2025-10-17 03:00:00|6075.9|6073.1|6072.3|6069.5|6078.2|6075.4|6072.3|6069.4|76
1760670300000|2025-10-17 03:05:00|6070.6|6067.8|6076|6073.2|6076.1|6073.2|6068.6|6065.4|337
1760670600000|2025-10-17 03:10:00|6075.4|6072.6|6074.1|6071.3|6077|6073.3|6073.1|6070|105
1760670900000|2025-10-17 03:15:00|6074.9|6072.1|6079.7|6075.9|6081.7|6078.5|6073.4|6070.6|594
1760671200000|2025-10-17 03:20:00|6079.6|6075.8|6077.3|6074.5|6081.3|6077.5|6075.8|6072.8|343
1760671500000|2025-10-17 03:25:00|6078.3|6074.8|6077.8|6075|6080.8|6077|6075.7|6072.9|153
1760671800000|2025-10-17 03:30:00|6078.1|6075.3|6083.6|6080.8|6084.3|6081.5|6074.3|6071.1|180
1760672100000|2025-10-17 03:35:00|6083.9|6080.1|6078.6|6074.8|6084.1|6081.1|6076.1|6073.1|150
1760672400000|2025-10-17 03:40:00|6078.1|6075.3|6077.7|6073.9|6080.4|6076.6|6075.8|6072.2|250
1760672700000|2025-10-17 03:45:00|6077.1|6074.3|6075.4|6071.6|6079|6075.5|6072.9|6070.1|403
1760673000000|2025-10-17 03:50:00|6075.6|6071.8|6075.8|6072|6076.5|6072.7|6067.6|6064.8|489
1760673300000|2025-10-17 03:55:00|6074.6|6071.8|6078|6075.2|6078.8|6075.2|6071.6|6068.8|685
1760673600000|2025-10-17 04:00:00|6078.3|6075.5|6082.1|6079.3|6083.8|6080.5|6076.3|6073.5|317
1760673900000|2025-10-17 04:05:00|6082.5|6079.7|6083.5|6080.7|6083.9|6080.7|6076.8|6073.8|257
1760674200000|2025-10-17 04:10:00|6084|6080.2|6092.7|6088.9|6093.2|6090.4|6082.8|6079.5|788
1760674500000|2025-10-17 04:15:00|6092.5|6088.7|6088|6085.2|6092.9|6090.1|6087.5|6083.7|272
1760674800000|2025-10-17 04:20:00|6088.4|6085.6|6090|6086.2|6091|6087.8|6087.5|6083.7|186
1760675100000|2025-10-17 04:25:00|6089.6|6086.8|6090|6086.2|6092|6088.9|6083.3|6080.5|2396
1760675400000|2025-10-17 04:30:00|6089.7|6085.9|6084.4|6081.6|6095.3|6092|6084.4|6081.6|2276
1760675700000|2025-10-17 04:35:00|6084.7|6081.9|6082|6079.2|6087.9|6084.9|6082|6079.2|1549
1760676000000|2025-10-17 04:40:00|6084|6080.2|6087.7|6084.9|6089.6|6086.5|6082.8|6079.4|1314
1760676300000|2025-10-17 04:45:00|6088.4|6085.6|6091.2|6088.4|6091.2|6088.4|6085.3|6082.5|246
1760676600000|2025-10-17 04:50:00|6091.5|6088.7|6080.6|6076.8|6093.6|6090.1|6077.9|6074|1165
1760676900000|2025-10-17 04:55:00|6079.9|6076.1|6074.6|6071.8|6081.6|6076.2|6073.8|6070.9|388
1760677200000|2025-10-17 05:00:00|6074.7|6071.9|6073.9|6070.1|6076.1|6072.5|6071.6|6068.2|345
1760677500000|2025-10-17 05:05:00|6073.5|6070.7|6078.7|6074.9|6079|6075.2|6073.5|6070.7|34
1760677800000|2025-10-17 05:10:00|6078.6|6075.8|6074.1|6071.3|6078.6|6075.8|6073.2|6070.4|127
1760678100000|2025-10-17 05:15:00|6074.4|6071.6|6076.9|6074.1|6077.9|6074.3|6073.6|6070.2|91
1760678400000|2025-10-17 05:20:00|6076.7|6073.9|6079|6076.2|6081|6077.6|6076.4|6073.4|159
1760678700000|2025-10-17 05:25:00|6079.3|6076.5|6077.5|6074.7|6079.9|6076.5|6075.3|6072.1|98
1760679000000|2025-10-17 05:30:00|6077.8|6075|6071.5|6067.7|6080.5|6077.7|6069.8|6066|149
1760679300000|2025-10-17 05:35:00|6071.6|6068.8|6079.2|6075.4|6081.2|6077.8|6070.9|6068|596
1760679600000|2025-10-17 05:40:00|6079.5|6075.7|6078.3|6074.5|6081.5|6078.5|6072.5|6068.7|348
1760679900000|2025-10-17 05:45:00|6078.2|6075.4|6079.5|6076.7|6080.6|6077.3|6076.4|6073.6|109
1760680200000|2025-10-17 05:50:00|6079.8|6077|6077.2|6073.4|6080.6|6077.7|6076.2|6073.4|224
1760680500000|2025-10-17 05:55:00|6076.2|6073.7|6073.7|6069.9|6076.5|6073.7|6070.4|6067.6|126
1760680800000|2025-10-17 06:00:00|6073.1|6070.3|6072.3|6069.5|6076.9|6073.8|6067.1|6064.3|1446
1760681100000|2025-10-17 06:05:00|6072.5|6069.7|6070.7|6066.9|6078|6074.2|6070|6066.9|176
1760681400000|2025-10-17 06:10:00|6070.4|6066.6|6066.7|6062.9|6072.4|6068.6|6064|6061.2|405
1760681700000|2025-10-17 06:15:00|6067|6063.2|6072|6068.2|6073.7|6070.4|6067|6063.2|633
1760682000000|2025-10-17 06:20:00|6070.5|6067.7|6070.4|6067.6|6072.9|6069.6|6068.4|6065.6|507
1760682300000|2025-10-17 06:25:00|6070.5|6067.7|6080.6|6077.8|6082|6078.2|6070.2|6067.4|498
1760682600000|2025-10-17 06:30:00|6083.7|6079.9|6082.8|6080|6087.1|6084.3|6078.8|6076|429
1760682900000|2025-10-17 06:35:00|6083.1|6080.3|6084.5|6080.7|6089.7|6086.6|6083.1|6080.2|672
1760683200000|2025-10-17 06:40:00|6083.4|6080.6|6074.1|6071.3|6083.4|6080.6|6071.8|6068.6|470
1760683500000|2025-10-17 06:45:00|6073.5|6070.7|6065.2|6062.4|6075.9|6072.6|6065.2|6062.4|502
1760683800000|2025-10-17 06:50:00|6065.5|6062.7|6059.5|6056.7|6068.7|6065.4|6058|6055.2|563
1760684100000|2025-10-17 06:55:00|6059.1|6056.3|6052.7|6049.9|6060.4|6056.6|6049.2|6046.4|589
1760684400000|2025-10-17 07:00:00|6052.4|6049.6|6048.5|6045.7|6053.2|6049.9|6042.7|6039.9|1265
1760684700000|2025-10-17 07:05:00|6049.3|6045.5|6045.7|6042.9|6049.3|6045.7|6039.9|6037.1|981
1760685000000|2025-10-17 07:10:00|6045.4|6042.6|6050.2|6047.4|6061.2|6058|6045.4|6042.6|1322
1760685300000|2025-10-17 07:15:00|6050.4|6047.6|6047.3|6044.5|6060.1|6056.8|6046.6|6043.8|877
1760685600000|2025-10-17 07:20:00|6047.6|6044.8|6046.9|6044.1|6049.9|6046.3|6040.1|6037.3|1206
1760685900000|2025-10-17 07:25:00|6047.9|6045.1|6049.5|6045.7|6056.8|6054|6041.2|6038.4|978
1760686200000|2025-10-17 07:30:00|6048|6045.2|6043.1|6040.3|6051.3|6048.1|6038.4|6035.6|2618
1760686500000|2025-10-17 07:35:00|6044.7|6040.9|6048.8|6046|6050.1|6047.3|6042.2|6039.4|1509
1760686800000|2025-10-17 07:40:00|6049.8|6046.3|6051.6|6048.8|6056|6053.2|6045.1|6042.3|806
1760687100000|2025-10-17 07:45:00|6052.3|6049.5|6059.6|6055.8|6061.8|6058.9|6051.6|6048.7|976
1760687400000|2025-10-17 07:50:00|6059.3|6056.5|6063.3|6059.5|6072|6068.9|6054.3|6050.5|2904
1760687700000|2025-10-17 07:55:00|6063|6060.2|6060.9|6058.1|6065.2|6062.4|6052.2|6049.3|1315
1760688000000|2025-10-17 08:00:00|6061.5|6058.7|6064.6|6061.8|6069.8|6066|6057.8|6054.2|762
1760688300000|2025-10-17 08:05:00|6063.8|6061|6058.1|6055.3|6067.2|6063.7|6054.6|6051.8|1455
1760688600000|2025-10-17 08:10:00|6058.4|6055.6|6056.9|6054.1|6061.4|6057.6|6056.6|6053.6|602
1760688900000|2025-10-17 08:15:00|6057.9|6054.3|6055.7|6052.9|6059.9|6056.4|6051.7|6048.9|607
1760689200000|2025-10-17 08:20:00|6056.4|6052.6|6049.2|6045.4|6056.4|6053.2|6042.8|6040|2622
1760689500000|2025-10-17 08:25:00|6049.3|6046.5|6046.1|6043.3|6052.6|6049.8|6041.7|6038.5|4189
1760689800000|2025-10-17 08:30:00|6045.5|6042.7|6030.8|6028|6046.3|6043.4|6024.6|6021.8|4072
1760690100000|2025-10-17 08:35:00|6031.4|6027.6|6029.4|6025.6|6034.1|6031|6021.2|6018.4|2287
1760690400000|2025-10-17 08:40:00|6029|6026.2|6030.9|6028.1|6035.6|6032.8|6024.9|6022.1|1040
1760690700000|2025-10-17 08:45:00|6031.7|6027.9|6033.4|6030.6|6034.6|6031.8|6027|6023.9|723
1760691000000|2025-10-17 08:50:00|6033|6030.2|6037.3|6034.5|6039|6036.2|6030.5|6027.7|975
1760691300000|2025-10-17 08:55:00|6037.7|6034.9|6026.1|6023.3|6041.5|6038.7|6025.1|6022.3|2086
1760691600000|2025-10-17 09:00:00|6025.4|6022.6|6022.6|6019.8|6031.1|6027.3|6022|6019.2|4129
1760691900000|2025-10-17 09:05:00|6022.3|6019.5|6012.6|6008.8|6024.2|6021.4|6011.1|6008.3|3925
1760692200000|2025-10-17 09:10:00|6011.9|6009.1|6032.3|6028.5|6032.8|6030|6011.9|6009.1|1953
1760692500000|2025-10-17 09:15:00|6032.7|6029.9|6030|6027.2|6036.3|6033.5|6025.9|6022.9|1187
1760692800000|2025-10-17 09:20:00|6029.7|6026.9|6037.1|6034.3|6038.3|6035.3|6029.7|6026.9|849
1760693100000|2025-10-17 09:25:00|6038.5|6034.7|6033.8|6030|6046.6|6043.8|6030.1|6027.3|2473
1760693400000|2025-10-17 09:30:00|6032.9|6030.1|6032.4|6028.6|6038.7|6035.3|6028.7|6025.9|932
1760693700000|2025-10-17 09:35:00|6032.7|6028.9|6044.1|6041.3|6044.2|6041.3|6031|6028.1|680
1760694000000|2025-10-17 09:40:00|6044.5|6041.7|6031.7|6027.9|6046.6|6043.6|6031.3|6027.9|658
1760694300000|2025-10-17 09:45:00|6031.3|6027.5|6013.4|6010.6|6031.3|6027.5|6007.8|6005|3791
1760694600000|2025-10-17 09:50:00|6014.1|6010.3|6019.1|6016.3|6023.5|6019.7|6013|6010.2|1029
1760694900000|2025-10-17 09:55:00|6019.8|6017|6027.8|6025|6032.4|6029.2|6016.7|6013.9|1584
1760695200000|2025-10-17 10:00:00|6028.2|6025.4|6031.6|6028.8|6035.8|6032.3|6023.5|6019.1|1787
1760695500000|2025-10-17 10:05:00|6031.3|6027.8|6032.2|6029.4|6036.3|6033.1|6028.3|6025.1|479
1760695800000|2025-10-17 10:10:00|6031.5|6028.7|6027|6024.2|6031.9|6029.1|6026|6022.9|481
1760696100000|2025-10-17 10:15:00|6026.8|6023.2|6021.2|6018.4|6028.2|6025.4|6018.9|6015.6|1107
1760696400000|2025-10-17 10:20:00|6021.9|6019.1|6026.5|6023.7|6030.6|6026.8|6020.2|6017.2|1228
1760696700000|2025-10-17 10:25:00|6025.8|6023|6031.8|6028|6033.2|6030.4|6023.2|6020.4|618
1760697000000|2025-10-17 10:30:00|6030.8|6028.3|6041.9|6039.1|6045.2|6041.4|6030.8|6027.6|1656
1760697300000|2025-10-17 10:35:00|6042.2|6039.4|6063.5|6059.7|6064.2|6060.4|6041.1|6037.3|1589
1760697600000|2025-10-17 10:40:00|6062.7|6059.9|6063.9|6061.1|6066.9|6063.7|6057|6053.2|1023
1760697900000|2025-10-17 10:45:00|6063.5|6060.7|6056.3|6052.5|6066.1|6062.3|6052.8|6050|1606
1760698200000|2025-10-17 10:50:00|6056.2|6053.4|6057.5|6053.7|6057.6|6054.7|6049.9|6046.5|903
1760698500000|2025-10-17 10:55:00|6057.2|6054.4|6055.4|6052.6|6070.2|6067.4|6055.4|6052.1|1822
1760698800000|2025-10-17 11:00:00|6055|6052.2|6059.1|6056.3|6066.4|6062.7|6051.9|6048.5|667
1760699100000|2025-10-17 11:05:00|6059.4|6056.6|6074.6|6070.8|6076.2|6072.6|6058.1|6054.8|735
1760699400000|2025-10-17 11:10:00|6073.6|6070.5|6088.7|6084.9|6095.2|6092.4|6067.8|6064.2|3412
1760699700000|2025-10-17 11:15:00|6088.5|6085.7|6065.7|6062.9|6094.3|6091.5|6065.7|6062.6|2819
1760700000000|2025-10-17 11:20:00|6065.8|6063|6077.4|6074.6|6078.1|6074.8|6065.8|6063|1204
1760700300000|2025-10-17 11:25:00|6077.7|6073.9|6079|6075.2|6082.3|6079.5|6069.9|6066.2|1086
1760700600000|2025-10-17 11:30:00|6078.7|6074.9|6082.8|6080|6089|6086.2|6077.1|6073.8|1116
1760700900000|2025-10-17 11:35:00|6083.8|6081|6082.1|6078.3|6085.2|6082.4|6077.6|6073.8|808
1760701200000|2025-10-17 11:40:00|6082.9|6080.1|6086.3|6082.5|6092.7|6089.9|6073.7|6069.7|2094
1760701500000|2025-10-17 11:45:00|6086.8|6084|6083.2|6080.4|6089.5|6086.7|6081.5|6078.7|942
1760701800000|2025-10-17 11:50:00|6083.9|6081.1|6085.4|6082.6|6090.8|6088|6077.4|6073.8|957
1760702100000|2025-10-17 11:55:00|6084.7|6081.9|6091.9|6089.1|6095.2|6091.9|6083.9|6081.1|870
1760702400000|2025-10-17 12:00:00|6091.6|6088.8|6088.5|6084.7|6096.5|6093.4|6086.2|6082.8|2209
1760702700000|2025-10-17 12:05:00|6088.8|6085|6105.7|6101.9|6109|6106.2|6085.8|6082|2453
1760703000000|2025-10-17 12:10:00|6105.4|6101.6|6095.6|6092.8|6106.9|6104.1|6089.7|6086.5|1436
1760703300000|2025-10-17 12:15:00|6094.9|6092.1|6095.3|6091.5|6099.9|6097.1|6086.6|6083.4|1370
1760703600000|2025-10-17 12:20:00|6095.2|6092.4|6092.2|6088.4|6098.7|6095.3|6090|6087.2|598
1760703900000|2025-10-17 12:25:00|6092.5|6088.7|6094.5|6091.7|6095.5|6092.7|6086.2|6083|799
1760704200000|2025-10-17 12:30:00|6094.8|6092|6111.9|6109.1|6112.2|6109.4|6094.8|6092|1470
1760704500000|2025-10-17 12:35:00|6112.2|6108.4|6112.9|6109.1|6116.7|6113.9|6098.7|6095.3|1447
1760704800000|2025-10-17 12:40:00|6112.3|6109.5|6113.8|6110|6114.8|6111.2|6102.4|6099.6|1367
1760705100000|2025-10-17 12:45:00|6113.6|6110.8|6109.3|6106.5|6116.5|6113.5|6108.9|6105.7|1938
1760705400000|2025-10-17 12:50:00|6109.6|6106.8|6108.9|6106.1|6115|6111.2|6106.9|6104.1|677
1760705700000|2025-10-17 12:55:00|6109.4|6105.6|6107.7|6104.9|6115.9|6112.4|6107.5|6104.6|734
1760706000000|2025-10-17 13:00:00|6107.5|6104.7|6085.4|6081.6|6110.7|6106.9|6080.4|6077.4|3307
1760706300000|2025-10-17 13:05:00|6084.3|6081.5|6092.6|6089.8|6094.6|6091.3|6079.3|6076.5|1973
1760706600000|2025-10-17 13:10:00|6093.7|6089.9|6102.7|6099.9|6102.8|6099.9|6089.3|6086.5|2566
1760706900000|2025-10-17 13:15:00|6103|6100.2|6102|6099.2|6106.7|6103.8|6095.8|6092.2|1393
1760707200000|2025-10-17 13:20:00|6102.3|6099.5|6106|6103.2|6110.4|6107.6|6099|6095.2|1827
1760707500000|2025-10-17 13:25:00|6107.2|6103.4|6093.4|6089.6|6110.2|6107.2|6090.1|6086.3|1972
1760707800000|2025-10-17 13:30:00|6093.7|6089.9|6092.8|6090|6093.9|6090.9|6073.1|6070.3|7179
1760708100000|2025-10-17 13:35:00|6093.4|6089.6|6100.7|6096.9|6108.9|6106.1|6088.5|6085.1|3029
1760708400000|2025-10-17 13:40:00|6101.1|6097.3|6088.7|6085.9|6104.5|6101.7|6087.7|6084.1|1714
1760708700000|2025-10-17 13:45:00|6088.5|6084.7|6097.3|6094.5|6100.8|6098|6085.7|6082.5|2132
1760709000000|2025-10-17 13:50:00|6097.8|6095|6106|6103.2|6112.8|6109.9|6094.1|6090.8|2610
1760709300000|2025-10-17 13:55:00|6106.3|6103.5|6092.1|6089.3|6111.6|6108.8|6091.2|6088|2862
1760709600000|2025-10-17 14:00:00|6091.7|6088.9|6091.7|6087.9|6105.1|6101.7|6086.4|6083.6|1899
1760709900000|2025-10-17 14:05:00|6091.1|6088.3|6085.2|6082.4|6101.6|6098.1|6083.7|6080.2|2284
1760710200000|2025-10-17 14:10:00|6085|6081.2|6102.1|6098.3|6105.1|6102.3|6085|6081.2|1111
1760710500000|2025-10-17 14:15:00|6102.4|6099.3|6104.8|6101|6110.8|6108|6100.3|6097.3|1796
1760710800000|2025-10-17 14:20:00|6104.5|6100.7|6095.8|6093|6109.4|6106.5|6088.9|6085.3|2660
1760711100000|2025-10-17 14:25:00|6095.5|6092.7|6099.3|6096.5|6102.2|6099.4|6093.5|6090.4|615
1760711400000|2025-10-17 14:30:00|6099.2|6095.4|6092.4|6089.6|6107.8|6104.4|6092.4|6089.5|1271
1760711700000|2025-10-17 14:35:00|6091.4|6088.6|6089.5|6086.7|6097.6|6094.4|6082.8|6079.2|2261
1760712000000|2025-10-17 14:40:00|6089.8|6087|6094.6|6091.8|6106.5|6103.2|6089|6085.7|1261
1760712300000|2025-10-17 14:45:00|6095.3|6091.5|6103.9|6101.1|6110.7|6107.9|6091|6088.2|1833
1760712600000|2025-10-17 14:50:00|6103.2|6100.4|6104.2|6100.4|6107.8|6105|6099.6|6096.1|984
1760712900000|2025-10-17 14:55:00|6103.8|6100|6101.8|6099|6109|6106.2|6097.4|6093.9|2013
1760713200000|2025-10-17 15:00:00|6100.9|6097.1|6115.8|6112|6119.1|6116.3|6095.7|6092.5|3955
1760713500000|2025-10-17 15:05:00|6115.3|6112.5|6110.4|6107.6|6124.2|6121.4|6108.4|6105.4|1726
1760713800000|2025-10-17 15:10:00|6110.5|6106.7|6082.3|6079.5|6110.8|6108|6082|6078.5|4922
1760714100000|2025-10-17 15:15:00|6082.6|6079.8|6094|6090.2|6094|6090.5|6079.2|6076.4|2888
1760714400000|2025-10-17 15:20:00|6093.3|6090.5|6097.2|6094.4|6098|6094.4|6090.3|6087.2|1610
1760714700000|2025-10-17 15:25:00|6098|6094.2|6093.1|6090.3|6100.6|6097.1|6088.1|6085.3|3529
1760715000000|2025-10-17 15:30:00|6092.8|6090|6088|6085.2|6102.4|6098.7|6086.4|6083.5|2438
1760715300000|2025-10-17 15:35:00|6088.3|6085.5|6098.6|6095.8|6099|6095.9|6085.6|6082.8|1900
1760715600000|2025-10-17 15:40:00|6097.6|6094.8|6097.1|6094.3|6106.6|6103.8|6092.7|6088.9|2409
1760715900000|2025-10-17 15:45:00|6096.9|6093.1|6101|6098.2|6104|6101.2|6093.6|6090.4|935
1760716200000|2025-10-17 15:50:00|6102.7|6098.9|6102|6099.2|6105.4|6102.6|6096.9|6093.6|932
1760716500000|2025-10-17 15:55:00|6101.8|6098|6105.9|6103.1|6112.7|6109.9|6100.8|6097|1384
1760716800000|2025-10-17 16:00:00|6107.2|6103.4|6103|6100.2|6107.2|6104.1|6097.3|6093.8|1470
1760717100000|2025-10-17 16:05:00|6102.8|6099|6108.9|6106.1|6110.9|6108.1|6102.3|6098.7|629
1760717400000|2025-10-17 16:10:00|6108.6|6105.8|6110.8|6108|6114.6|6111.7|6105.9|6102.5|1476
1760717700000|2025-10-17 16:15:00|6111.1|6108.3|6111.5|6107.7|6117.1|6114.3|6102.1|6098.8|1962
1760718000000|2025-10-17 16:20:00|6110.2|6107.4|6107.6|6104.8|6114.2|6111.1|6104.9|6102.1|1275
1760718300000|2025-10-17 16:25:00|6108.3|6104.5|6104.2|6101.4|6109|6105.5|6100.5|6097.7|642
1760718600000|2025-10-17 16:30:00|6103.9|6101.1|6097.2|6094.4|6106.8|6103.6|6096.9|6094.1|829
1760718900000|2025-10-17 16:35:00|6098.4|6094.6|6099.4|6096.6|6103.4|6100.2|6096.5|6093.6|1556
1760719200000|2025-10-17 16:40:00|6099.7|6096.9|6091.7|6088.9|6102.5|6099|6090.7|6087.9|1490
1760719500000|2025-10-17 16:45:00|6092.9|6089.1|6093.7|6090.9|6095.9|6092.3|6089.7|6086.9|415
1760719800000|2025-10-17 16:50:00|6094.1|6091.3|6087.3|6084.5|6095.9|6092.3|6086.7|6083.9|975
1760720100000|2025-10-17 16:55:00|6087|6084.2|6086|6083.2|6089.9|6086.7|6077.5|6074.7|2180
1760720400000|2025-10-17 17:00:00|6086.5|6082.7|6089.1|6086.3|6090.5|6087.3|6076.1|6073.1|2564
1760720700000|2025-10-17 17:05:00|6089.5|6085.7|6096.8|6093|6100.6|6097.8|6088.7|6085.7|1516
1760721000000|2025-10-17 17:10:00|6096.7|6093.9|6095.7|6092.9|6097.8|6094.2|6092.4|6089.1|987
1760721300000|2025-10-17 17:15:00|6096|6092.2|6091.1|6088.3|6099|6096.2|6090.1|6087.3|547
1760721600000|2025-10-17 17:20:00|6090.9|6087.1|6092.6|6088.8|6095.2|6092.3|6089.8|6086.8|291
1760721900000|2025-10-17 17:25:00|6092.5|6089.7|6086|6083.2|6092.8|6090|6086|6082.7|673
1760722200000|2025-10-17 17:30:00|6086.5|6082.7|6089.2|6085.4|6091.9|6088.9|6086.4|6082.7|1051
1760722500000|2025-10-17 17:35:00|6088.3|6085.5|6097.4|6094.6|6099.4|6096.6|6088.3|6085.1|1395
1760722800000|2025-10-17 17:40:00|6097.6|6093.8|6102.3|6099.5|6102.6|6099.8|6094.2|6091.1|953
1760723100000|2025-10-17 17:45:00|6102.9|6100.1|6105.3|6102.5|6117.8|6115|6100.7|6096.9|3318
1760723400000|2025-10-17 17:50:00|6105.1|6101.3|6111.1|6107.3|6112.2|6109.4|6101.3|6098.1|999
1760723700000|2025-10-17 17:55:00|6110.8|6107|6105.3|6102.5|6111.2|6108.4|6104.5|6101.4|804
1760724000000|2025-10-17 18:00:00|6105.5|6101.7|6108|6104.2|6109.5|6106.5|6103.3|6099.9|707
1760724300000|2025-10-17 18:05:00|6107.3|6104.5|6116.5|6113.7|6123.2|6120.4|6107.3|6103.9|1850
1760724600000|2025-10-17 18:10:00|6116.2|6113.4|6120.1|6117.3|6121.8|6118.8|6115.5|6112.3|1127
1760724900000|2025-10-17 18:15:00|6120|6116.2|6127.6|6124.8|6130.6|6127.8|6119.4|6116.2|1908
1760725200000|2025-10-17 18:20:00|6127.9|6125.1|6129.7|6125.9|6133.3|6130.5|6119.4|6116.1|4814
1760725500000|2025-10-17 18:25:00|6129.4|6125.6|6114.3|6111.5|6130.9|6128.1|6114.2|6110.4|9474
1760725800000|2025-10-17 18:30:00|6113.6|6110.8|6125.4|6122.6|6131.2|6128.4|6113.2|6109.8|1933
1760726100000|2025-10-17 18:35:00|6125.1|6122.3|6122.6|6119.8|6128.7|6125.9|6122.6|6119.4|709
1760726400000|2025-10-17 18:40:00|6123.5|6119.7|6120.2|6117.4|6125.6|6122.8|6118|6115.2|904
1760726700000|2025-10-17 18:45:00|6120.9|6118.1|6121.5|6118.7|6123.2|6120.4|6120.5|6117|604
1760727000000|2025-10-17 18:50:00|6121.8|6119|6122.2|6119.4|6125.2|6122.4|6121.8|6118.9|371
1760727300000|2025-10-17 18:55:00|6122.6|6119.8|6121.8|6119|6125.1|6122.3|6121.5|6118.5|329
1760727600000|2025-10-17 19:00:00|6121.5|6118.7|6119|6115.2|6123.6|6120|6113.9|6110.1|1265
1760727900000|2025-10-17 19:05:00|6119.3|6116.2|6123|6120.2|6123|6120.2|6119.1|6115.2|175
1760728200000|2025-10-17 19:10:00|6122.7|6119.9|6119.7|6116.9|6123.3|6120.2|6119.7|6116.8|684
1760728500000|2025-10-17 19:15:00|6118.7|6115.9|6119.9|6116.1|6120|6117.2|6116|6112.5|212
1760728800000|2025-10-17 19:20:00|6122.4|6119.6|6124.1|6120.3|6126.8|6123.8|6122.4|6119.6|656
1760729100000|2025-10-17 19:25:00|6123.8|6120|6124.2|6120.4|6124.4|6121.6|6122|6119.1|100
1760729400000|2025-10-17 19:30:00|6123.7|6120.9|6120.8|6117|6124|6121.2|6120.5|6116.7|91
1760729700000|2025-10-17 19:35:00|6121|6118.2|6122|6119.2|6123|6120.2|6120.8|6117|64
1760730000000|2025-10-17 19:40:00|6121.8|6118|6123.5|6119.7|6123.5|6120.5|6120.5|6116.7|121
1760730300000|2025-10-17 19:45:00|6123.3|6120.5|6120.6|6117.8|6123.3|6120.5|6120.6|6117|79
1760730600000|2025-10-17 19:50:00|6119.6|6116.8|6117.6|6114.8|6122.1|6118.3|6116.6|6113|211
1760730900000|2025-10-17 19:55:00|6117.4|6113.6|6118.1|6114.3|6119.6|6116.8|6115.9|6112.3|223
1760731200000|2025-10-17 20:00:00|6118.4|6114.6|6129|6125.2|6129.3|6126.5|6117.9|6114.2|220
1760731500000|2025-10-17 20:05:00|6129.1|6126.3|6127.9|6125.1|6132.8|6130|6126.8|6123|200
1760731800000|2025-10-17 20:10:00|6127.7|6123.9|6129.1|6125.3|6130.4|6127.4|6127.6|6123.9|86
1760732100000|2025-10-17 20:15:00|6128.9|6126.1|6121.7|6117.9|6128.9|6126.1|6120.2|6116.6|118
1760732400000|2025-10-17 20:20:00|6122.1|6118.3|6125.2|6122.4|6125.2|6122.4|6120.9|6117.3|35
1760732700000|2025-10-17 20:25:00|6125.6|6122.8|6122.5|6119.7|6125.9|6123.1|6122.5|6118.9|58
1760733000000|2025-10-17 20:30:00|6122.7|6118.9|6123.7|6119.9|6124.7|6121.7|6122.2|6118.6|52
1760733300000|2025-10-17 20:35:00|6123.2|6120.4|6123.7|6119.9|6124.2|6121.4|6122.7|6118.9|31
1760733600000|2025-10-17 20:40:00|6123.5|6120.7|6120.9|6118.1|6123.7|6120.7|6117.7|6113.9|186
1760733900000|2025-10-17 20:45:00|6120.7|6116.9|6118.9|6116.1|6121.9|6119.1|6115.3|6111.7|422
1760734200000|2025-10-17 20:50:00|6119.2|6116.4|6123.1|6119.3|6124.9|6122.1|6117.8|6114|155
1760734500000|2025-10-17 20:55:00|6122.9|6120.1|6126.9|6124.1|6127.1|6124.1|6121.9|6118.3|92
1760911200000|2025-10-19 22:00:00|6113.8|6110|6139|6135.2|6142.6|6139.8|6113.8|6110|536
1760911500000|2025-10-19 22:05:00|6138.9|6135.1|6141|6138.2|6142.3|6138.5|6134.9|6131.1|314
1760911800000|2025-10-19 22:10:00|6143.3|6139.5|6143.8|6140|6144|6141|6139.1|6135.6|273
1760912100000|2025-10-19 22:15:00|6144.1|6140.3|6143.7|6139.9|6146.3|6143|6141.3|6138.2|170
1760912400000|2025-10-19 22:20:00|6144|6140.2|6138.4|6134.6|6144|6140.2|6138.2|6134.6|31
1760912700000|2025-10-19 22:25:00|6138.2|6134.4|6137.4|6134.6|6140.8|6137.3|6137.4|6134.1|22
1760913000000|2025-10-19 22:30:00|6137.9|6134.1|6132|6129.2|6139.7|6136.2|6132|6129.2|23
1760913300000|2025-10-19 22:35:00|6131|6128.2|6136.2|6132.4|6136.2|6132.4|6131|6128.2|26
1760913600000|2025-10-19 22:40:00|6135.8|6132|6127.2|6123.4|6135.8|6132|6126.4|6121.5|302
1760913900000|2025-10-19 22:45:00|6126.8|6123|6124.7|6120.9|6126.9|6123.1|6119.7|6116.9|80
1760914200000|2025-10-19 22:50:00|6124.6|6120.8|6119.3|6115.5|6124.8|6121|6114.5|6111.5|146
1760914500000|2025-10-19 22:55:00|6118.5|6115.7|6118.8|6116|6120.3|6116.5|6116.8|6113.8|10
1760914800000|2025-10-19 23:00:00|6120.6|6116.8|6123|6119.2|6124|6120.2|6120.6|6116.8|20
1760915100000|2025-10-19 23:05:00|6123.6|6119.8|6126|6122.2|6126|6122.2|6119.8|6116.8|14
1760915400000|2025-10-19 23:10:00|6126.3|6122.5|6120.8|6118|6126.3|6122.5|6119.6|6113.8|65
1760915700000|2025-10-19 23:15:00|6120.5|6117.7|6120.8|6118|6122.3|6118.5|6116.8|6114|113
1760916000000|2025-10-19 23:20:00|6119.8|6117|6114.8|6112|6122|6117.3|6114.8|6112|49
1760916300000|2025-10-19 23:25:00|6112.8|6110|6111.7|6108.9|6113.2|6110|6110.8|6108|9
1760916600000|2025-10-19 23:30:00|6112.2|6108.4|6109.8|6107|6112.5|6108.7|6109.8|6107|18
1760916900000|2025-10-19 23:35:00|6109.5|6106.7|6103.1|6100.3|6109.5|6106.7|6101.5|6098.5|106
1760917200000|2025-10-19 23:40:00|6102.8|6100|6102.8|6100|6103.1|6100.3|6102.8|6100|7
1760917500000|2025-10-19 23:45:00|6101.5|6098.7|6100.1|6097.3|6103.6|6099.8|6100.1|6097.2|38
1760917800000|2025-10-19 23:50:00|6100.5|6097.7|6099.1|6096.3|6102|6098.2|6098.8|6096|21
1760918100000|2025-10-19 23:55:00|6098.8|6096|6099.5|6096.7|6100.9|6097.3|6098.8|6096|30
1760918400000|2025-10-20 00:00:00|6098.8|6096|6100.6|6097.8|6106.5|6102.7|6095.4|6092.6|149
1760918700000|2025-10-20 00:05:00|6101.6|6098.8|6100.5|6096.7|6102.3|6098.8|6097.4|6094.4|90
1760919000000|2025-10-20 00:10:00|6099.1|6096.3|6094.8|6092|6101.5|6097.7|6093.7|6090.9|105
1760919300000|2025-10-20 00:15:00|6096.6|6092.8|6099.9|6096.1|6100.6|6096.8|6094.8|6091.8|89
1760919600000|2025-10-20 00:20:00|6098.8|6096|6096.9|6093.1|6102.3|6098.6|6094.4|6091.5|284
1760919900000|2025-10-20 00:25:00|6095.8|6093|6095.8|6093|6097.6|6094|6094.8|6091.8|84
1760920200000|2025-10-20 00:30:00|6096.8|6094|6098.6|6094.8|6099.3|6095.7|6095.5|6092.7|22
1760920500000|2025-10-20 00:35:00|6097.8|6095|6101.8|6099|6103.6|6100|6097.8|6094.8|35
1760920800000|2025-10-20 00:40:00|6102.8|6100|6104.6|6100.8|6105.9|6102.1|6101.8|6099|41
1760921100000|2025-10-20 00:45:00|6103.7|6100.9|6104.7|6101.9|6106.6|6102.9|6103.1|6100.3|11
1760921400000|2025-10-20 00:50:00|6104|6101.2|6104.3|6101.5|6108.3|6104.8|6103.9|6101.1|34
1760921700000|2025-10-20 00:55:00|6104.7|6101.9|6102.2|6099.4|6106.1|6102.5|6101.6|6098.4|25
1760922000000|2025-10-20 01:00:00|6102.6|6099.8|6098.7|6094.9|6103|6100.2|6089.4|6085.9|306
1760922300000|2025-10-20 01:05:00|6099.1|6096.3|6099.5|6095.7|6102.1|6099.3|6096.9|6093.1|52
1760922600000|2025-10-20 01:10:00|6099.9|6096.1|6105.8|6103|6108.6|6105|6099|6095.7|43
1760922900000|2025-10-20 01:15:00|6106.1|6103.3|6109.6|6106.8|6110.1|6106.8|6105.8|6103|37
1760923200000|2025-10-20 01:20:00|6109.4|6105.6|6100.2|6096.4|6109.4|6106.1|6098.9|6095.8|188
1760923500000|2025-10-20 01:25:00|6100.5|6097.4|6096.5|6093.7|6100.6|6097.7|6096.5|6093.3|118
1760923800000|2025-10-20 01:30:00|6096.2|6093.4|6088.4|6085.6|6096.4|6093.4|6086|6083|158
1760924100000|2025-10-20 01:35:00|6088|6085.2|6085.1|6082.3|6090.5|6086.7|6081.4|6078.6|127
1760924400000|2025-10-20 01:40:00|6085.4|6082.6|6086.9|6083.1|6088.9|6085.1|6084.4|6080.8|29
1760924700000|2025-10-20 01:45:00|6086.1|6083.3|6084.7|6081.9|6087.9|6084.3|6083.4|6080.6|59
1760925000000|2025-10-20 01:50:00|6085.9|6082.1|6086.4|6083.6|6087.9|6084.1|6084.7|6081.9|19
1760925300000|2025-10-20 01:55:00|6087.9|6084.1|6094.4|6091.6|6094.5|6091.6|6086.8|6084|69
1760925600000|2025-10-20 02:00:00|6095.2|6091.4|6096|6092.2|6097.4|6093.9|6093.4|6090.4|120
1760925900000|2025-10-20 02:05:00|6095.7|6092.9|6098.4|6094.6|6100.4|6096.8|6095.7|6092.6|64
1760926200000|2025-10-20 02:10:00|6097.9|6094.1|6098|6095.2|6102.5|6099.5|6096.8|6093.4|73
1760926500000|2025-10-20 02:15:00|6098.2|6094.4|6099.6|6095.8|6100.4|6097.6|6098.2|6094.4|10
1760926800000|2025-10-20 02:20:00|6099|6096.2|6100.7|6096.9|6100.8|6098|6098.6|6094.8|10
1760927100000|2025-10-20 02:25:00|6101.1|6098.3|6102.1|6099.3|6103.1|6100.3|6100.4|6096.9|23
1760927400000|2025-10-20 02:30:00|6102.4|6099.6|6099.4|6096.6|6103.1|6100.3|6095.8|6092.9|72
1760927700000|2025-10-20 02:35:00|6099.7|6096.9|6100.4|6097.6|6100.7|6097.6|6098.4|6094.9|49
1760928000000|2025-10-20 02:40:00|6100.7|6096.9|6103.2|6099.4|6103.6|6100.8|6099.9|6096.1|10
1760928300000|2025-10-20 02:45:00|6102.8|6099|6104.9|6101.1|6107.1|6104.3|6102.8|6099|21
1760928600000|2025-10-20 02:50:00|6105.3|6102.1|6105.2|6102.4|6106.9|6103.6|6104.1|6101.1|24
1760928900000|2025-10-20 02:55:00|6104.8|6102|6098.9|6096.1|6105.2|6102.4|6097.2|6094.3|121
1760929200000|2025-10-20 03:00:00|6099.2|6096.4|6098.5|6094.7|6102.3|6098.4|6097.2|6094.3|88
1760929500000|2025-10-20 03:05:00|6097.5|6094.1|6102.3|6098.5|6102.3|6098.7|6095.7|6092.3|40
1760929800000|2025-10-20 03:10:00|6101.5|6098.7|6102.6|6099.8|6103.5|6099.8|6100.8|6098|7
1760930100000|2025-10-20 03:15:00|6103.3|6099.5|6101.7|6098.9|6104.6|6100.8|6101.4|6098|5
1760930400000|2025-10-20 03:20:00|6102.1|6098.3|6097.4|6094.6|6103.1|6099.9|6097.4|6094.6|15
1760930700000|2025-10-20 03:25:00|6098.8|6095|6099.1|6095.3|6100.1|6096.9|6095.4|6092.3|29
1760931000000|2025-10-20 03:30:00|6098.8|6095|6099.4|6095.6|6100.4|6096.9|6096.2|6093.3|259
1760931300000|2025-10-20 03:35:00|6099|6096.2|6101|6098.2|6102.4|6099.2|6097.7|6094.6|559
1760931600000|2025-10-20 03:40:00|6102.1|6098.3|6104.4|6100.6|6104.4|6100.6|6101|6098.1|14
1760931900000|2025-10-20 03:45:00|6103|6100.2|6105.1|6102.3|6106.6|6102.8|6101.5|6098.6|33
1760932200000|2025-10-20 03:50:00|6104.8|6102|6103.3|6100.5|6107.6|6103.8|6102.9|6099.8|35
1760932500000|2025-10-20 03:55:00|6104.6|6100.8|6101.3|6098.5|6104.9|6101.1|6100.9|6097.8|18
1760932800000|2025-10-20 04:00:00|6101.6|6098.8|6100.3|6097.5|6101.9|6099.1|6098.3|6095.5|19
1760933100000|2025-10-20 04:05:00|6099.6|6096.8|6097.6|6093.8|6102.4|6098.8|6097.2|6093.8|41
1760933400000|2025-10-20 04:10:00|6096.5|6093.7|6096.8|6094|6098.6|6094.8|6094.2|6091.4|15
1760933700000|2025-10-20 04:15:00|6097.2|6094.4|6095.2|6092.4|6097.2|6094.4|6094.8|6091.3|8
1760934000000|2025-10-20 04:20:00|6094.8|6092|6095.5|6091.7|6096.1|6093|6093.8|6091|30
1760934300000|2025-10-20 04:25:00|6095.8|6092|6095.4|6091.6|6096.7|6092.9|6094.2|6091.3|3
1760934600000|2025-10-20 04:30:00|6096.4|6092.6|6099|6096.2|6099.3|6096.2|6096|6092.5|49
1760934900000|2025-10-20 04:35:00|6099.3|6096.5|6100.5|6096.7|6102.3|6098.8|6099|6096.2|96
1760935200000|2025-10-20 04:40:00|6099.7|6096.9|6099.8|6096|6101.2|6097.6|6098.2|6095.1|14
1760935500000|2025-10-20 04:45:00|6100.2|6096.4|6103|6100.2|6103.5|6100.2|6099.6|6096.4|30
1760935800000|2025-10-20 04:50:00|6103.2|6099.4|6104.5|6101.7|6104.7|6101.9|6102|6098.7|24
1760936100000|2025-10-20 04:55:00|6105.5|6101.9|6102.5|6099.7|6105.5|6102.4|6102.5|6099.7|24
1760936400000|2025-10-20 05:00:00|6102.3|6099.5|6101.6|6098.8|6102.9|6100.1|6099.9|6097.1|44
1760936700000|2025-10-20 05:05:00|6102|6098.2|6097.9|6095.1|6102|6098.2|6095.9|6093.1|56
1760937000000|2025-10-20 05:10:00|6099|6095.2|6095.9|6093.1|6099|6096.1|6094.5|6091.2|52
1760937300000|2025-10-20 05:15:00|6096.2|6093.4|6094.7|6091.9|6098.1|6094.9|6094.7|6091.9|15
1760937600000|2025-10-20 05:20:00|6095.7|6092.9|6094.8|6091|6096.1|6092.9|6092.7|6089.9|54
1760937900000|2025-10-20 05:25:00|6094.5|6091.7|6092.4|6089.6|6094.8|6091.7|6092.2|6089.4|14
1760938200000|2025-10-20 05:30:00|6091.4|6088.6|6088.6|6085.8|6092.2|6088.7|6087.9|6085.1|111
1760938500000|2025-10-20 05:35:00|6088.9|6086.1|6089.5|6086.7|6091.4|6087.8|6087.6|6084.8|56
1760938800000|2025-10-20 05:40:00|6089.9|6087.1|6091.3|6088.5|6092.8|6089.5|6089.5|6086.7|61
1760939100000|2025-10-20 05:45:00|6090.9|6088.1|6087|6084.2|6091.6|6088.5|6086.9|6083.5|92
1760939400000|2025-10-20 05:50:00|6087.4|6083.6|6087.6|6084.8|6089.5|6085.9|6085.3|6082|39
1760939700000|2025-10-20 05:55:00|6087.3|6084.5|6087.2|6083.4|6088.1|6084.8|6084.6|6081.8|144
1760940000000|2025-10-20 06:00:00|6086.7|6083.9|6075.5|6071.7|6089.2|6086.2|6073.6|6070.7|170
1760940300000|2025-10-20 06:05:00|6074.6|6071.8|6070.5|6066.7|6077.5|6073.9|6068.5|6065.7|345
1760940600000|2025-10-20 06:10:00|6069|6066.2|6065|6062.2|6072.5|6068.7|6061.6|6058.6|323
1760940900000|2025-10-20 06:15:00|6067.5|6063.7|6074.6|6071.8|6076.4|6072.8|6066.5|6063.7|124
1760941200000|2025-10-20 06:20:00|6073.6|6070.8|6073.1|6069.3|6075.5|6072.2|6071.6|6068.8|114
1760941500000|2025-10-20 06:25:00|6072.2|6069.4|6070.6|6067.8|6076.1|6072.5|6070.6|6067.8|58
1760941800000|2025-10-20 06:30:00|6071|6068.2|6071.6|6068.8|6073.1|6069.8|6067.9|6065.1|85
1760942100000|2025-10-20 06:35:00|6071.9|6069.1|6066.6|6063.8|6073.1|6069.3|6066.3|6062.4|322
1760942400000|2025-10-20 06:40:00|6067.8|6064|6076.3|6072.5|6078.5|6074.7|6066.3|6063|320
1760942700000|2025-10-20 06:45:00|6077.3|6073.5|6069.7|6065.9|6077.3|6074|6067.9|6065.1|307
1760943000000|2025-10-20 06:50:00|6069.4|6065.6|6068.9|6066.1|6071.9|6068.3|6066.1|6063.2|150
1760943300000|2025-10-20 06:55:00|6069.2|6066.4|6067.2|6064.4|6071.7|6068.4|6066.7|6062.9|129
1760943600000|2025-10-20 07:00:00|6066.2|6063.4|6071.2|6068.4|6079.6|6075.8|6063.6|6060.8|752
1760943900000|2025-10-20 07:05:00|6072|6068.2|6075.7|6071.9|6079.1|6075.8|6071.2|6068.2|249
1760944200000|2025-10-20 07:10:00|6076|6073.2|6079.4|6075.6|6080.7|6077.3|6074.1|6070.5|216
1760944500000|2025-10-20 07:15:00|6078.8|6076|6086.9|6084.1|6089.3|6085.9|6076.7|6073.6|1613
1760944800000|2025-10-20 07:20:00|6087.3|6084.5|6083.7|6080.9|6093|6090.2|6082.7|6079.4|603
1760945100000|2025-10-20 07:25:00|6083.3|6080.5|6080.4|6077.6|6084.3|6081.5|6078.1|6075|437
1760945400000|2025-10-20 07:30:00|6079.8|6077|6087|6084.2|6091.8|6089|6079.8|6077|968
1760945700000|2025-10-20 07:35:00|6087.7|6083.9|6074.5|6071.7|6087.7|6084.2|6074.5|6071.7|382
1760946000000|2025-10-20 07:40:00|6074.2|6071.4|6081.8|6079|6084.2|6081.4|6074.2|6071.4|422
1760946300000|2025-10-20 07:45:00|6082.3|6078.5|6074|6071.2|6082.3|6078.5|6072|6069.2|1004
1760946600000|2025-10-20 07:50:00|6075|6072.2|6072.6|6069.8|6077.7|6074.9|6070.2|6067.4|1219
1760946900000|2025-10-20 07:55:00|6072.2|6069.4|6071.6|6067.8|6074.6|6071.4|6066.4|6063.6|565
1760947200000|2025-10-20 08:00:00|6071.9|6068.1|6081.5|6078.7|6085.7|6082.1|6071.1|6067.8|795
1760947500000|2025-10-20 08:05:00|6081.9|6079.1|6072.4|6069.6|6084.6|6081.5|6071.1|6068.3|934
1760947800000|2025-10-20 08:10:00|6073.1|6070.3|6073.1|6070.3|6078.2|6074.4|6068.7|6065.9|1127
1760948100000|2025-10-20 08:15:00|6074.1|6069.3|6080.1|6077.3|6082|6079.2|6070.1|6067.3|1326
1760948400000|2025-10-20 08:20:00|6080.5|6076.7|6080.4|6077.6|6086.2|6082.9|6079.4|6076.4|1464
1760948700000|2025-10-20 08:25:00|6080|6077.2|6080.8|6078|6091.2|6087.8|6078.1|6075.3|4396
1760949000000|2025-10-20 08:30:00|6080.5|6077.7|6078.6|6075.8|6085.9|6082.6|6075.3|6072.5|1338
1760949300000|2025-10-20 08:35:00|6077.9|6075.1|6079.3|6075.5|6080.1|6076.4|6069.6|6066.8|800
1760949600000|2025-10-20 08:40:00|6078.5|6075.7|6089.1|6086.3|6091.3|6088.3|6078|6075.2|1467
1760949900000|2025-10-20 08:45:00|6088.8|6086|6093.9|6090.1|6097.4|6094.6|6088.5|6085.2|786
1760950200000|2025-10-20 08:50:00|6094.1|6091.3|6088.8|6086|6096.1|6093.3|6088.8|6085.1|1617
1760950500000|2025-10-20 08:55:00|6089|6085.2|6096.8|6094|6100.4|6097.6|6089|6085.2|1354
1760950800000|2025-10-20 09:00:00|6097.1|6094.3|6088.3|6085.5|6099.4|6096.6|6086.9|6083.1|820
1760951100000|2025-10-20 09:05:00|6089.5|6085.7|6095.2|6092.4|6095.2|6092.4|6084.2|6080.5|1100
1760951400000|2025-10-20 09:10:00|6094.8|6091|6097.1|6093.3|6099.7|6096.9|6091.8|6088|243
1760951700000|2025-10-20 09:15:00|6096.7|6092.9|6103.8|6101|6105|6102.2|6096.4|6092.9|591
1760952000000|2025-10-20 09:20:00|6103.1|6100.3|6098.3|6095.5|6103.8|6101|6096.2|6092.9|316
1760952300000|2025-10-20 09:25:00|6099.3|6096.5|6105.4|6102.6|6105.7|6102.9|6099.3|6095.7|366
1760952600000|2025-10-20 09:30:00|6105.2|6102.4|6104.8|6102|6109.3|6106.3|6103.1|6099.5|448
1760952900000|2025-10-20 09:35:00|6105.1|6102.3|6101.4|6098.6|6107.7|6104.3|6098.2|6095.4|1455
1760953200000|2025-10-20 09:40:00|6101.7|6097.9|6095|6092.2|6102.4|6099.6|6090.4|6086.9|940
1760953500000|2025-10-20 09:45:00|6096|6092.5|6093.5|6090.7|6099.7|6096.3|6093.5|6090.7|662
1760953800000|2025-10-20 09:50:00|6093.8|6091|6100.2|6097.4|6103.4|6099.8|6090.8|6088|652
1760954100000|2025-10-20 09:55:00|6099.8|6097|6090.8|6088|6100.2|6097|6088.6|6085.8|963
1760954400000|2025-10-20 10:00:00|6092.1|6089.3|6096|6092.2|6096.3|6093.1|6090.8|6088|586
1760954700000|2025-10-20 10:05:00|6095.6|6092.8|6096.5|6093.7|6099.2|6095.7|6091|6088.2|552
1760955000000|2025-10-20 10:10:00|6097.9|6095.1|6107.6|6103.8|6109.2|6106|6097.5|6094.7|1937
1760955300000|2025-10-20 10:15:00|6107.2|6103.4|6101.9|6098.1|6108.1|6105.2|6099.2|6095.7|434
1760955600000|2025-10-20 10:20:00|6102.2|6098.4|6100.5|6096.7|6103.5|6100.5|6099.7|6096.5|187
1760955900000|2025-10-20 10:25:00|6101.2|6098.4|6098.4|6094.6|6105.3|6102.2|6097.1|6094.1|555
1760956200000|2025-10-20 10:30:00|6097.2|6094.4|6090.4|6086.6|6098.8|6095.4|6087.9|6085.1|371
1760956500000|2025-10-20 10:35:00|6089.5|6086.7|6087.2|6084.4|6093.4|6089.7|6084.6|6081.8|931
1760956800000|2025-10-20 10:40:00|6088.1|6084.3|6086|6083.2|6090|6086.4|6081.6|6078.4|642
1760957100000|2025-10-20 10:45:00|6085.3|6082.5|6082.9|6080.1|6087.4|6084.2|6081.6|6078.8|846
1760957400000|2025-10-20 10:50:00|6081.9|6079.1|6079.2|6076.4|6083.9|6080.8|6075.8|6073|634
1760957700000|2025-10-20 10:55:00|6079.5|6076.7|6081.9|6079.1|6084|6080.7|6078.2|6075.4|558
1760958000000|2025-10-20 11:00:00|6081.5|6078.7|6070.5|6067.7|6083|6079.2|6067.9|6064.9|1554
1760958300000|2025-10-20 11:05:00|6069.8|6067|6064.6|6061.8|6074.4|6070.8|6062.3|6059.5|1374
1760958600000|2025-10-20 11:10:00|6065.3|6062.5|6063.3|6060.5|6069.1|6065.5|6061.3|6058.5|943
1760958900000|2025-10-20 11:15:00|6064.1|6060.3|6072|6069.2|6074.8|6071.6|6062.6|6059.8|534
1760959200000|2025-10-20 11:20:00|6073|6068.9|6071.3|6068.5|6080.2|6077|6070.8|6067.7|503
1760959500000|2025-10-20 11:25:00|6072.6|6069.8|6075|6072.2|6077.8|6075|6072.6|6069.7|276
1760959800000|2025-10-20 11:30:00|6074.3|6071.5|6068.3|6065.5|6074.3|6071.5|6068.1|6065.2|541
1760960100000|2025-10-20 11:35:00|6067.9|6065.1|6069.8|6067|6073.5|6070.3|6067.6|6064.8|233
1760960400000|2025-10-20 11:40:00|6069.5|6066.7|6073|6069.2|6074.9|6071.6|6068.4|6065.3|1329
1760960700000|2025-10-20 11:45:00|6072.6|6068.8|6076.3|6072.5|6076.3|6072.9|6070.2|6067.4|391
1760961000000|2025-10-20 11:50:00|6075.4|6072.6|6080.3|6077.5|6082.3|6079|6073.5|6070.7|622
1760961300000|2025-10-20 11:55:00|6080|6077.2|6076.1|6073.3|6082|6079.2|6075.8|6072.2|1496
1760961600000|2025-10-20 12:00:00|6075.6|6072.3|6080.9|6077.1|6085.1|6081.9|6073.4|6070.6|1132
1760961900000|2025-10-20 12:05:00|6080.5|6077.7|6081.2|6077.4|6083.9|6080.7|6077.5|6074.7|2736
1760962200000|2025-10-20 12:10:00|6080.7|6077.9|6079.1|6075.3|6084.8|6081.4|6075|6072.2|2125
1760962500000|2025-10-20 12:15:00|6078.7|6074.9|6080.9|6078.1|6084.3|6081.5|6077.3|6073.9|353
1760962800000|2025-10-20 12:20:00|6081.2|6078.4|6083.6|6079.8|6085.1|6081.8|6079.9|6076.5|968
1760963100000|2025-10-20 12:25:00|6083.4|6080.6|6077.5|6073.7|6083.4|6080.6|6074.4|6071.6|996
1760963400000|2025-10-20 12:30:00|6077.1|6074.3|6075.8|6073|6079.6|6076.7|6073.6|6070.8|398
1760963700000|2025-10-20 12:35:00|6077.7|6073.9|6079.6|6075.8|6084.7|6081.5|6076.9|6073.9|401
1760964000000|2025-10-20 12:40:00|6078.9|6076.1|6069.3|6066.5|6081.9|6078.1|6068.3|6065.5|2136
1760964300000|2025-10-20 12:45:00|6069|6066.2|6076.4|6072.6|6076.4|6072.9|6065.9|6063.1|478
1760964600000|2025-10-20 12:50:00|6075.7|6072.9|6074.9|6072.1|6080|6076.3|6072.8|6069.2|2550
1760964900000|2025-10-20 12:55:00|6074.3|6071.5|6060.6|6057.8|6074.3|6071.5|6056.6|6053.8|3650
1760965200000|2025-10-20 13:00:00|6060.2|6057.4|6008.6|6005.8|6061.9|6059.1|6005.9|6003|8861
1760965500000|2025-10-20 13:05:00|6009.4|6005.6|6024.6|6020.8|6031.9|6028.3|6003.4|6000.6|6076
1760965800000|2025-10-20 13:10:00|6024|6021.2|6021.6|6018.8|6027.1|6023.5|6016.2|6013.4|2878
1760966100000|2025-10-20 13:15:00|6022.7|6018.9|6028.6|6025.8|6034.7|6031.8|6020.6|6017.8|3044
1760966400000|2025-10-20 13:20:00|6028.3|6025.5|6037.2|6034.4|6039.9|6037|6025.6|6022.3|1910
1760966700000|2025-10-20 13:25:00|6036.9|6034.1|6035.1|6032.3|6040.3|6037.3|6031.4|6028.1|1779
1760967000000|2025-10-20 13:30:00|6035.4|6032.6|6049.2|6046.4|6051.1|6048.1|6033.4|6029.8|2174
1760967300000|2025-10-20 13:35:00|6049.9|6047.1|6060.8|6058|6066.9|6064.1|6049.9|6046.3|3385
1760967600000|2025-10-20 13:40:00|6061.5|6058.7|6055.7|6051.9|6066.2|6063.4|6054.2|6050.9|2868
1760967900000|2025-10-20 13:45:00|6055.2|6052.4|6060.4|6056.6|6064.4|6061.4|6055.2|6052.4|1411
1760968200000|2025-10-20 13:50:00|6060.2|6057.4|6065.4|6062.6|6075|6072.2|6059.9|6057.1|2374
1760968500000|2025-10-20 13:55:00|6065.7|6062.9|6054.3|6051.5|6067.4|6064.2|6053.7|6050.3|1530
1760968800000|2025-10-20 14:00:00|6054.8|6051|6058.1|6055.3|6069.3|6066.4|6051.9|6048.3|1680
1760969100000|2025-10-20 14:05:00|6057.7|6054.9|6065.6|6062.8|6066|6063.2|6055.7|6052.5|678
1760969400000|2025-10-20 14:10:00|6065.5|6062.7|6071.9|6069.1|6073.5|6070.7|6060.8|6057|664
1760969700000|2025-10-20 14:15:00|6071.5|6068.7|6064.5|6061.7|6073.8|6071|6063.8|6060.2|538
1760970000000|2025-10-20 14:20:00|6064.8|6062|6054.5|6051.7|6064.8|6062|6050.8|6048|1054
1760970300000|2025-10-20 14:25:00|6054.9|6052.1|6049.8|6047|6055.1|6052.1|6049.1|6045.9|1336
1760970600000|2025-10-20 14:30:00|6050.2|6047.4|6047.7|6044.9|6052.7|6049.4|6039.1|6036.3|1173
1760970900000|2025-10-20 14:35:00|6047.5|6044.7|6045.5|6042.7|6048.6|6044.8|6039.2|6036.4|876
1760971200000|2025-10-20 14:40:00|6045.2|6042.4|6053.4|6050.6|6055.7|6052.1|6043.5|6040.7|1023
1760971500000|2025-10-20 14:45:00|6053.8|6051|6048.5|6045.7|6057.3|6054|6045.9|6043.1|3327
1760971800000|2025-10-20 14:50:00|6048.8|6046|6052|6049.2|6060.4|6057.3|6047.8|6044.8|1811
1760972100000|2025-10-20 14:55:00|6051.7|6048.9|6057.4|6053.6|6062.7|6059.9|6049.7|6046.9|1521
1760972400000|2025-10-20 15:00:00|6057|6053.2|6064.3|6061.5|6071.5|6068.7|6054.2|6051.4|3059
1760972700000|2025-10-20 15:05:00|6064.5|6060.7|6066.8|6064|6067.8|6064.7|6058|6054.9|1062
1760973000000|2025-10-20 15:10:00|6067.8|6063.6|6063.7|6059.9|6069|6065.4|6058.2|6054.9|1261
1760973300000|2025-10-20 15:15:00|6063.2|6060.4|6062.6|6058.8|6066.2|6063.1|6060.6|6057.6|1006
1760973600000|2025-10-20 15:20:00|6061.8|6059|6066.9|6064.1|6072.5|6069.4|6060.1|6056.8|1237
1760973900000|2025-10-20 15:25:00|6066.5|6063.7|6060.4|6057.6|6082.5|6079.7|6060.4|6056.8|4323
1760974200000|2025-10-20 15:30:00|6059.6|6056.8|6070.3|6067.5|6076|6073.2|6054.1|6051.3|3304
1760974500000|2025-10-20 15:35:00|6070.7|6067.9|6062.6|6058.8|6070.9|6068.1|6061.9|6058.3|670
1760974800000|2025-10-20 15:40:00|6062.9|6060.1|6044.1|6041.3|6065.4|6062.1|6040.5|6037.7|1240
1760975100000|2025-10-20 15:45:00|6044.8|6042|6041.1|6038.3|6049.6|6045.8|6030.8|6027.5|1988
1760975400000|2025-10-20 15:50:00|6041.6|6038.8|6037.6|6034.8|6046.3|6042.7|6034.6|6031.8|1595
1760975700000|2025-10-20 15:55:00|6037.9|6035.1|6044.5|6041.7|6048.3|6044.5|6034.9|6031.9|1965
1760976000000|2025-10-20 16:00:00|6044.1|6041.3|6047.6|6044.8|6055.8|6053|6044.1|6041.3|940
1760976300000|2025-10-20 16:05:00|6048|6045.2|6052.4|6048.6|6054.7|6051.9|6047.6|6044.1|1129
1760976600000|2025-10-20 16:10:00|6052.7|6049.9|6053|6049.2|6056.7|6053.6|6048.3|6045.2|1454
1760976900000|2025-10-20 16:15:00|6054|6050.2|6056.6|6053.8|6060.6|6057.1|6054|6050.2|740
1760977200000|2025-10-20 16:20:00|6057.1|6053.3|6056.2|6052.4|6058.9|6056.1|6055.6|6052.4|446
1760977500000|2025-10-20 16:25:00|6056.3|6053.5|6054.1|6050.3|6059|6056.2|6052.5|6048.7|655
1760977800000|2025-10-20 16:30:00|6054.6|6051.8|6055.4|6051.6|6055.7|6052.4|6052.4|6048.6|374
1760978100000|2025-10-20 16:35:00|6055.1|6052.3|6052.6|6048.8|6057.8|6055|6050.3|6046.8|417
1760978400000|2025-10-20 16:40:00|6052.9|6049.1|6056.4|6052.6|6058.5|6054.8|6045.3|6042.2|530
1760978700000|2025-10-20 16:45:00|6055.9|6053.1|6055.7|6052.9|6059.4|6056.1|6053.9|6050.6|657
1760979000000|2025-10-20 16:50:00|6056.2|6052.4|6059.8|6056|6060.9|6058.1|6054.3|6051.5|866
1760979300000|2025-10-20 16:55:00|6060.2|6056.4|6055.6|6052.8|6062.8|6059.4|6055.6|6052.8|511
1760979600000|2025-10-20 17:00:00|6056.3|6052.5|6066.7|6063.9|6071.7|6068.4|6055.9|6052.5|1069
1760979900000|2025-10-20 17:05:00|6067|6063.2|6073.6|6070.8|6075.4|6072.1|6066.7|6063.2|478
1760980200000|2025-10-20 17:10:00|6073.9|6071.1|6076.8|6074|6077.7|6074|6071.5|6067.9|798
1760980500000|2025-10-20 17:15:00|6076.5|6073.7|6067|6064.2|6077.1|6074|6067|6063.4|466
1760980800000|2025-10-20 17:20:00|6066.6|6062.8|6061.5|6057.7|6069.5|6066.7|6060.9|6057.7|721
1760981100000|2025-10-20 17:25:00|6060.8|6057|6047.6|6044.8|6060.8|6057.8|6046.6|6043|715
1760981400000|2025-10-20 17:30:00|6048|6045.2|6052.6|6048.8|6054.2|6050.7|6047.4|6043.6|780
1760981700000|2025-10-20 17:35:00|6051.5|6048.7|6060.9|6058.1|6061.7|6058.4|6049.8|6047|333
1760982000000|2025-10-20 17:40:00|6061.7|6057.9|6082.9|6079.1|6085.1|6082.3|6060.7|6057.9|1305
1760982300000|2025-10-20 17:45:00|6083.2|6079.4|6088.2|6085.4|6090|6087.2|6079.4|6076|1395
1760982600000|2025-10-20 17:50:00|6087.6|6084.8|6085.6|6081.8|6089.6|6086.3|6082.2|6078.6|610
1760982900000|2025-10-20 17:55:00|6085.2|6081.4|6081.4|6078.6|6086.3|6083.5|6079.8|6076.2|828
1760983200000|2025-10-20 18:00:00|6081.1|6078.3|6076.4|6072.6|6082.4|6079.6|6075|6071.2|1223
1760983500000|2025-10-20 18:05:00|6076.7|6073.9|6081.5|6078.7|6082.7|6079.9|6076.6|6073|650
1760983800000|2025-10-20 18:10:00|6081.8|6078|6082|6079.2|6082.5|6079.7|6079|6076|541
1760984100000|2025-10-20 18:15:00|6082.1|6078.3|6087.9|6084.1|6089.5|6086.4|6081|6077.6|1388
1760984400000|2025-10-20 18:20:00|6087.6|6083.8|6094.5|6091.7|6097.1|6094|6083.1|6080.3|2091
1760984700000|2025-10-20 18:25:00|6094.8|6092|6093.6|6090.8|6096.3|6093|6087|6084.1|3338
1760985000000|2025-10-20 18:30:00|6093.5|6089.7|6088.4|6084.6|6093.8|6090.9|6079.6|6076.8|2737
1760985300000|2025-10-20 18:35:00|6088.1|6084.3|6091.1|6088.3|6093|6089.9|6086.4|6083.3|580
1760985600000|2025-10-20 18:40:00|6091.6|6088.8|6085.8|6083|6091.6|6088.8|6084.2|6080.4|426
1760985900000|2025-10-20 18:45:00|6086.8|6084|6088.7|6085.9|6089.7|6086.9|6086.2|6083|215
1760986200000|2025-10-20 18:50:00|6089.2|6085.4|6081.8|6079|6089.5|6085.9|6081.3|6077.5|179
1760986500000|2025-10-20 18:55:00|6081.9|6079.1|6080.4|6077.6|6082.4|6079.6|6076.7|6073.7|326
1760986800000|2025-10-20 19:00:00|6079.7|6076.9|6073.1|6070.3|6079.7|6076.9|6071.5|6067.7|361
1760987100000|2025-10-20 19:05:00|6073.5|6070.7|6074.3|6071.5|6074.6|6071.5|6071|6068.2|162
1760987400000|2025-10-20 19:10:00|6073.9|6071.1|6078.8|6076|6079.2|6076|6073.9|6071.1|400
1760987700000|2025-10-20 19:15:00|6079.8|6077|6081|6078.2|6081.9|6078.2|6079.5|6076.7|55
1760988000000|2025-10-20 19:20:00|6082.1|6078.3|6087.9|6085.1|6088.6|6085.1|6080.6|6077.3|246
1760988300000|2025-10-20 19:25:00|6088.1|6085.3|6086.8|6083|6089.8|6086.3|6085.6|6082.8|97
1760988600000|2025-10-20 19:30:00|6085.9|6083.1|6089.8|6087|6090.2|6087|6083.4|6080.5|90
1760988900000|2025-10-20 19:35:00|6090.1|6087.3|6087.7|6084.9|6090.1|6087.3|6086.7|6082.9|89
1760989200000|2025-10-20 19:40:00|6088.1|6084.3|6088|6085.2|6088.5|6085.6|6085.4|6081.7|214
1760989500000|2025-10-20 19:45:00|6087.7|6084.9|6087.1|6083.3|6091.2|6087.9|6086.9|6083.3|178
1760989800000|2025-10-20 19:50:00|6087.2|6084.4|6085.8|6083|6087.5|6084.7|6083.5|6079.7|75
1760990100000|2025-10-20 19:55:00|6085.4|6082.6|6086.7|6083.9|6087.3|6084.5|6083.7|6079.9|338
1760990400000|2025-10-20 20:00:00|6086.9|6083.1|6088.3|6085.5|6090.3|6087.5|6086.9|6083.1|194
1760990700000|2025-10-20 20:05:00|6088.5|6084.7|6088.3|6085.5|6090.3|6087.5|6087.4|6084.1|447
1760991000000|2025-10-20 20:10:00|6088.5|6084.7|6089.1|6085.3|6089.1|6086.2|6087.3|6083.7|479
1760991300000|2025-10-20 20:15:00|6089|6086.2|6089.1|6085.3|6089.3|6086.5|6087.5|6083.7|119
1760991600000|2025-10-20 20:20:00|6089|6086.2|6087.5|6083.7|6089.1|6086.2|6087|6083.3|382
1760991900000|2025-10-20 20:25:00|6088|6085.2|6086.9|6084.1|6088|6085.2|6086.8|6083|46
1760992200000|2025-10-20 20:30:00|6086.5|6082.7|6083.9|6081.1|6087.8|6084.5|6083.9|6080.3|51
1760992500000|2025-10-20 20:35:00|6084.6|6081.8|6083|6080.2|6084.9|6082.1|6082|6078.3|70
1760992800000|2025-10-20 20:40:00|6082.5|6078.7|6081.1|6078.3|6082.5|6079.5|6079.2|6075.4|34
1760993100000|2025-10-20 20:45:00|6081.2|6078.4|6084|6080.2|6084.6|6081.7|6081.2|6077.4|44
1760993400000|2025-10-20 20:50:00|6084.1|6081.3|6080.7|6076.9|6084.1|6081.3|6073|6069.2|215
1760993700000|2025-10-20 20:55:00|6081.1|6077.3|6080.7|6076.9|6081.7|6078.9|6079.7|6076.2|97
1760994000000|2025-10-20 21:00:00|6080.3|6076.5|6080.3|6076.5|6080.7|6076.9|6080|6076.2|1
1760994300000|2025-10-20 21:05:00|6079.8|6076|6080.6|6076.8|6080.6|6076.8|6079.8|6076|0
1760994900000|2025-10-20 21:15:00|6080.7|6076.9|6080.7|6076.9|6080.7|6076.9|6080.7|6076.9|0
1760995200000|2025-10-20 21:20:00|6080.8|6077|6080.8|6077|6080.8|6077|6080.7|6076.9|0
1760995800000|2025-10-20 21:30:00|6080.7|6076.9|6082.7|6078.9|6082.7|6078.9|6080.7|6076.9|12
1760996400000|2025-10-20 21:40:00|6082.9|6079.1|6082.7|6078.9|6082.9|6079.1|6082.7|6078.9|0
1760996700000|2025-10-20 21:45:00|6082.4|6078.6|6083|6079.2|6083|6079.2|6082.4|6078.6|0
1760997000000|2025-10-20 21:50:00|6083.9|6080.1|6084.4|6080.6|6084.4|6080.6|6083.9|6080.1|0
1760997300000|2025-10-20 21:55:00|6084.2|6080.4|6083.7|6079.9|6084.2|6080.4|6083.7|6079.9|0
1761004800000|2025-10-21 00:00:00|6085.1|6077.3|6078.8|6075|6085.8|6082.7|6078.4|6074.6|212
1761005100000|2025-10-21 00:05:00|6078.5|6075.7|6078.3|6075.5|6080.5|6077.1|6077.7|6074.4|46
1761005400000|2025-10-21 00:10:00|6078|6075.2|6078|6074.2|6080.1|6077|6077.4|6073.9|48
1761005700000|2025-10-21 00:15:00|6078.3|6074.5|6078.3|6074.5|6079.3|6075.8|6077.6|6074.5|16
1761006000000|2025-10-21 00:20:00|6078.6|6074.8|6076.7|6073.9|6079.3|6075.8|6076.7|6073.7|23
1761006300000|2025-10-21 00:25:00|6076.6|6073.8|6091.1|6087.3|6093.2|6089.9|6076.4|6073.6|1301
1761006600000|2025-10-21 00:30:00|6091.2|6087.4|6086.3|6082.5|6091.2|6087.4|6084.5|6081.5|29
1761006900000|2025-10-21 00:35:00|6084.5|6081.7|6086.5|6083.7|6087.3|6083.7|6084.5|6081.5|7
1761007200000|2025-10-21 00:40:00|6086.9|6084.1|6088.9|6085.1|6089|6085.2|6086.5|6083.7|9
1761007500000|2025-10-21 00:45:00|6087.8|6085|6088.3|6084.5|6088.9|6085.1|6086.8|6084|6
1761007800000|2025-10-21 00:50:00|6087.2|6084.4|6088.3|6084.5|6088.3|6084.5|6086.5|6083.5|8
1761008100000|2025-10-21 00:55:00|6087.5|6084.7|6088.5|6084.7|6089.3|6085.7|6087|6083.7|6
1761008400000|2025-10-21 01:00:00|6088.2|6085.4|6082.4|6078.6|6089.7|6086|6080.8|6077.6|124
1761008700000|2025-10-21 01:05:00|6081.8|6079|6075.5|6072.7|6082.4|6079.4|6075.2|6072|78
1761009000000|2025-10-21 01:10:00|6075.9|6073.1|6072.6|6069.8|6077.5|6074.4|6070.6|6067.8|92
1761009300000|2025-10-21 01:15:00|6072.3|6069.5|6063.4|6059.6|6072.4|6069.5|6062.4|6058.6|154
1761009600000|2025-10-21 01:20:00|6063.5|6060.7|6058.8|6056|6065.2|6061.7|6057.7|6054.6|277
1761009900000|2025-10-21 01:25:00|6059.3|6055.5|6051.6|6048.8|6059.3|6055.5|6050.6|6047.8|281
1761010200000|2025-10-21 01:30:00|6052|6049.2|6057.7|6054.9|6058.1|6054.9|6050.1|6046.9|272
1761010500000|2025-10-21 01:35:00|6058|6055.2|6062.1|6059.3|6062.1|6059.3|6055.3|6052.4|161
1761010800000|2025-10-21 01:40:00|6062.2|6058.4|6059|6055.2|6062.6|6058.9|6057.6|6054.8|27
1761011100000|2025-10-21 01:45:00|6058.6|6054.8|6058.4|6055.6|6059.7|6056.9|6056.9|6053.5|39
1761011400000|2025-10-21 01:50:00|6058.3|6054.5|6065.3|6062.5|6066.6|6063.5|6057.8|6054|50
1761011700000|2025-10-21 01:55:00|6065|6062.2|6072.9|6069.1|6073.2|6069.8|6064|6061.1|157
1761012000000|2025-10-21 02:00:00|6072.2|6069.4|6071.4|6068.6|6074.2|6070.8|6068.2|6065.1|93
1761012300000|2025-10-21 02:05:00|6071.6|6068.8|6078.5|6075.7|6079.7|6076.3|6071.6|6068.8|42
1761012600000|2025-10-21 02:10:00|6079.7|6075.9|6078.4|6075.6|6079.7|6076.6|6075.3|6072.1|95
1761012900000|2025-10-21 02:15:00|6079|6075.2|6077.7|6074.9|6079.3|6075.9|6077.1|6073.9|59
1761013200000|2025-10-21 02:20:00|6077.1|6073.9|6081.7|6077.9|6081.7|6077.9|6076.4|6072.9|218
1761013500000|2025-10-21 02:25:00|6081.1|6078.3|6076.7|6073.9|6081.7|6078.6|6076.4|6072.9|14
1761013800000|2025-10-21 02:30:00|6076.4|6073.6|6074.1|6071.3|6077.7|6074.6|6073.4|6070.5|30
1761014100000|2025-10-21 02:35:00|6073.7|6070.9|6074.5|6071.7|6075.7|6072.7|6072.4|6069.6|8
1761014400000|2025-10-21 02:40:00|6074.7|6070.9|6075.2|6071.4|6076.4|6073.6|6071.7|6068.9|28
1761014700000|2025-10-21 02:45:00|6074.9|6071.1|6073.9|6070.1|6075.9|6072.1|6072.6|6069.8|10
1761015000000|2025-10-21 02:50:00|6072.9|6069.8|6071.4|6067.6|6075.1|6071.6|6070.9|6067.6|130
1761015300000|2025-10-21 02:55:00|6070.4|6066.6|6072.9|6070.1|6073.4|6070.1|6068.9|6066.1|64
1761015600000|2025-10-21 03:00:00|6073.3|6070.5|6069.9|6067.1|6073.4|6070.5|6069.9|6067.1|24
1761015900000|2025-10-21 03:05:00|6070.3|6067.5|6071.2|6067.4|6073.2|6070|6070.3|6067.3|9
1761016200000|2025-10-21 03:10:00|6070.8|6068|6070.5|6066.7|6071.9|6068.7|6069.6|6066.4|11
1761016500000|2025-10-21 03:15:00|6070.2|6067.4|6068.5|6065.7|6070.9|6068.1|6068.5|6065.4|51
1761016800000|2025-10-21 03:20:00|6069.9|6067.1|6074.8|6072|6075.6|6072|6069.6|6066.8|15
1761017100000|2025-10-21 03:25:00|6075.1|6072.3|6074.9|6072.1|6076.6|6073|6073.5|6070.4|56
1761017400000|2025-10-21 03:30:00|6075.2|6072.4|6074.9|6072.1|6075.9|6072.7|6073.5|6070.7|14
1761017700000|2025-10-21 03:35:00|6074.5|6071.7|6075.5|6072.7|6076.2|6072.7|6074.5|6071.7|43
1761018000000|2025-10-21 03:40:00|6075.9|6073.1|6076.5|6072.7|6077.2|6073.7|6074.5|6071.7|89
1761018300000|2025-10-21 03:45:00|6076.9|6073.1|6074.3|6071.5|6076.9|6073.7|6073.5|6070.1|30
1761018600000|2025-10-21 03:50:00|6075|6071.2|6075.3|6071.5|6075.6|6071.8|6074|6070.8|9
1761018900000|2025-10-21 03:55:00|6075.1|6072.3|6075.4|6072.6|6076.6|6072.8|6074.1|6071.3|6
1761019200000|2025-10-21 04:00:00|6075|6072.2|6078.5|6075.7|6078.9|6076.1|6072.1|6068.5|160
1761019500000|2025-10-21 04:05:00|6077.5|6074.7|6075.2|6071.4|6078.2|6075.2|6074.5|6071.4|31
1761019800000|2025-10-21 04:10:00|6074.9|6072.1|6075.5|6071.7|6075.5|6072.1|6073.9|6070.7|12
1761020100000|2025-10-21 04:15:00|6075.9|6072.7|6076.7|6072.9|6077.5|6074.4|6075.5|6071.7|11
1761020400000|2025-10-21 04:20:00|6076.6|6073.8|6074.2|6071.4|6077|6073.8|6073.9|6071.1|13
1761020700000|2025-10-21 04:25:00|6075|6071.2|6073|6070.2|6075|6072.1|6072.6|6069.2|20
1761021000000|2025-10-21 04:30:00|6073.3|6069.5|6073.5|6069.7|6073.8|6070.5|6073|6069.3|8
1761021300000|2025-10-21 04:35:00|6073.1|6069.3|6075.3|6072.5|6075.3|6072.5|6072.7|6069.3|29
1761021600000|2025-10-21 04:40:00|6075.1|6071.3|6074.9|6071.1|6075.7|6072.9|6072.2|6068.7|45
1761021900000|2025-10-21 04:45:00|6074.8|6071|6073.6|6070.8|6075.8|6072|6071.9|6068.7|41
1761022200000|2025-10-21 04:50:00|6073.2|6070.4|6075.4|6071.6|6076|6072.8|6073.2|6070|18
1761022500000|2025-10-21 04:55:00|6075.1|6071.3|6077.1|6074.3|6077.8|6075|6069.7|6065.9|111
1761022800000|2025-10-21 05:00:00|6076.8|6074|6079.3|6076.5|6080.5|6077.5|6075.1|6071.9|111
1761023100000|2025-10-21 05:05:00|6079.7|6076.9|6080.9|6078.1|6080.9|6078.1|6079.7|6076.7|57
1761023400000|2025-10-21 05:10:00|6081.2|6078.4|6088.5|6084.7|6088.9|6085.1|6080.9|6077.4|299
1761023700000|2025-10-21 05:15:00|6089.9|6086.1|6093|6090.2|6094.6|6091|6088.2|6085.4|489
1761024000000|2025-10-21 05:20:00|6093.7|6090.9|6091.9|6089.1|6095.5|6091.7|6091.5|6088.4|147
1761024300000|2025-10-21 05:25:00|6092.7|6088.9|6092|6088.2|6092.8|6090|6091|6088.1|19
1761024600000|2025-10-21 05:30:00|6091.3|6088.5|6097|6094.2|6098.4|6094.6|6089.8|6086.8|197
1761024900000|2025-10-21 05:35:00|6096.6|6093.8|6094|6091.2|6096.6|6093.8|6091|6088.2|194
1761025200000|2025-10-21 05:40:00|6093.6|6090.8|6100.9|6098.1|6102|6099.2|6093|6090|378
1761025500000|2025-10-21 05:45:00|6101.5|6097.7|6094.7|6091.9|6101.6|6098.8|6093.2|6089.4|203
1761025800000|2025-10-21 05:50:00|6094.9|6091.1|6094.1|6091.3|6095.7|6092.9|6091.2|6087.4|93
1761026100000|2025-10-21 05:55:00|6094.2|6090.4|6091.6|6087.8|6095.1|6092.3|6090.4|6087.1|74
1761026400000|2025-10-21 06:00:00|6091.5|6088.7|6100.2|6097.4|6100.2|6097.4|6089.1|6085.8|224
1761026700000|2025-10-21 06:05:00|6100.5|6097.7|6104.8|6102|6105.9|6103.1|6099.4|6095.6|545
1761027000000|2025-10-21 06:10:00|6105|6101.2|6105.1|6102.3|6108.1|6105.3|6103.6|6099.8|340
1761027300000|2025-10-21 06:15:00|6104.8|6102|6105.9|6103.1|6109.3|6106.5|6104.1|6101.1|390
1761027600000|2025-10-21 06:20:00|6106.6|6103.8|6098.1|6095.3|6107.6|6104.8|6098.1|6095.2|660
1761027900000|2025-10-21 06:25:00|6098.5|6095.7|6101.5|6098.7|6101.8|6099|6095.4|6091.8|253
1761028200000|2025-10-21 06:30:00|6102|6098.2|6100.4|6097.6|6102.1|6099.3|6095.9|6092.2|173
1761028500000|2025-10-21 06:35:00|6100.8|6098|6099.2|6096.4|6105.1|6102.3|6099|6095.2|210
1761028800000|2025-10-21 06:40:00|6099|6095.4|6091|6088.2|6099.6|6096.8|6091|6088.2|271
1761029100000|2025-10-21 06:45:00|6091.2|6088.4|6093.4|6090.6|6094.8|6091.9|6089.6|6086.8|169
1761029400000|2025-10-21 06:50:00|6093|6090.2|6085.1|6082.3|6093.4|6090.6|6085.1|6082.3|349
1761029700000|2025-10-21 06:55:00|6085.7|6082.9|6078.8|6076|6086.5|6083.3|6077.4|6074.6|879
1761030000000|2025-10-21 07:00:00|6077.1|6073.3|6063.8|6061|6077.1|6073.5|6061|6057.8|1836
1761030300000|2025-10-21 07:05:00|6064.6|6060.8|6067.6|6064.8|6069.1|6065.5|6061.8|6059|919
1761030600000|2025-10-21 07:10:00|6068|6065.2|6070|6067.2|6072.8|6069|6066.6|6063.8|585
1761030900000|2025-10-21 07:15:00|6069.6|6066.8|6062.5|6059.7|6072.9|6069.3|6062|6059.2|836
1761031200000|2025-10-21 07:20:00|6063.6|6059.8|6069.3|6066.5|6073.5|6070.4|6061.3|6057.7|1404
1761031500000|2025-10-21 07:25:00|6068.8|6066|6070.3|6067.5|6071.8|6068.3|6063.4|6060.6|718
1761031800000|2025-10-21 07:30:00|6070.7|6067.9|6067.4|6063.6|6073.4|6069.9|6065.4|6062.6|611
1761032100000|2025-10-21 07:35:00|6066.7|6063.9|6065.5|6062.7|6068.3|6065.3|6059.2|6055.7|1380
1761032400000|2025-10-21 07:40:00|6065.2|6062.4|6064.5|6061.7|6067.2|6064.4|6062.2|6059|904
1761032700000|2025-10-21 07:45:00|6065.5|6062.7|6065.3|6062.5|6066.4|6063.6|6060|6057.2|835
1761033000000|2025-10-21 07:50:00|6065.2|6061.4|6066|6063.2|6067.5|6064.6|6063.4|6060.4|351
1761033300000|2025-10-21 07:55:00|6067.7|6064.9|6066.1|6063.3|6074.7|6071.6|6066.1|6063.3|1146
1761033600000|2025-10-21 08:00:00|6065.7|6062.9|6072.1|6069.3|6076.3|6073.5|6065.7|6062.7|845
1761033900000|2025-10-21 08:05:00|6072.5|6069.7|6075.5|6072.7|6076.5|6073.7|6069.5|6066.7|461
1761034200000|2025-10-21 08:10:00|6075.2|6072.4|6079.7|6076.9|6083.8|6080.3|6074.8|6072|1076
1761034500000|2025-10-21 08:15:00|6079.4|6076.6|6081.4|6078.6|6082.6|6079.4|6078.4|6075.6|527
1761034800000|2025-10-21 08:20:00|6082.1|6079.3|6086.9|6084.1|6087.3|6084.5|6080.1|6076.3|1438
1761035100000|2025-10-21 08:25:00|6087.3|6084.5|6085.8|6083|6091.7|6088.7|6082.6|6078.8|4410
1761035400000|2025-10-21 08:30:00|6085.1|6082.3|6091.3|6087.5|6092.8|6090|6084.8|6081.6|2481
1761035700000|2025-10-21 08:35:00|6091.1|6088.3|6093.1|6090.3|6093.7|6090.9|6082.7|6079.9|1386
1761036000000|2025-10-21 08:40:00|6092.7|6089.9|6090.2|6086.4|6093.4|6090.6|6087.7|6084.3|491
1761036300000|2025-10-21 08:45:00|6090.7|6087.9|6107.8|6105|6109|6106.2|6090.6|6086.8|1146
1761036600000|2025-10-21 08:50:00|6108.1|6105.3|6110.8|6108|6115.4|6112.6|6107.8|6104.1|2269
1761036900000|2025-10-21 08:55:00|6111.5|6108.7|6105.9|6102.1|6113.8|6111|6104.2|6100.7|2042
1761037200000|2025-10-21 09:00:00|6105.5|6102.7|6099.4|6095.6|6109.3|6106.4|6098.2|6094.9|574
1761037500000|2025-10-21 09:05:00|6099.5|6096.7|6100|6096.2|6100.8|6098|6094.5|6090.9|499
1761037800000|2025-10-21 09:10:00|6099.7|6096.9|6090|6086.2|6099.7|6096.9|6089|6085.3|1349
1761038100000|2025-10-21 09:15:00|6088.7|6085.9|6092.1|6089.3|6093.6|6090.7|6088.3|6085.5|969
1761038400000|2025-10-21 09:20:00|6091.7|6088.9|6090.6|6087.8|6092.7|6089|6088.6|6085.8|716
1761038700000|2025-10-21 09:25:00|6091.7|6087.9|6089.8|6086|6091.7|6088.1|6087.9|6085.1|907
1761039000000|2025-10-21 09:30:00|6089|6086.2|6097.3|6093.5|6097.3|6093.6|6087.7|6084.5|1181
1761039300000|2025-10-21 09:35:00|6096.8|6094|6101.5|6098.7|6103.6|6100.5|6096.3|6093.5|1160
1761039600000|2025-10-21 09:40:00|6101.8|6099|6101.7|6097.9|6104.9|6101.7|6098|6094.2|516
1761039900000|2025-10-21 09:45:00|6101.4|6097.6|6117.7|6114.9|6119.9|6116.3|6099.9|6096.6|1367
1761040200000|2025-10-21 09:50:00|6118|6114.2|6118.2|6115.4|6119.1|6116.3|6109.5|6106.6|1245
1761040500000|2025-10-21 09:55:00|6117.8|6115|6124.4|6121.6|6127.4|6122.9|6112.8|6109.5|882
1761040800000|2025-10-21 10:00:00|6124|6121.2|6121.6|6118.8|6129.1|6126.3|6121.6|6118.8|1537
1761041100000|2025-10-21 10:05:00|6121.4|6118.6|6137.1|6133.3|6137.2|6134.3|6121.4|6118.6|2227
1761041400000|2025-10-21 10:10:00|6137.2|6134.4|6139.1|6135.3|6141.7|6138.9|6131.2|6127.9|2318
1761041700000|2025-10-21 10:15:00|6139|6135.2|6137.3|6134.5|6141.3|6138.5|6137.2|6133.4|715
1761042000000|2025-10-21 10:20:00|6137|6134.2|6139|6136.2|6141.8|6138.8|6136.6|6133.8|602
1761042300000|2025-10-21 10:25:00|6138.6|6135.8|6135.1|6131.3|6140.1|6136.4|6134.1|6130.3|665
1761042600000|2025-10-21 10:30:00|6135.2|6132.4|6142|6139.2|6143.4|6140|6135.2|6132.3|488
1761042900000|2025-10-21 10:35:00|6141.7|6138.9|6147.8|6145|6148.2|6145.4|6140.9|6137.9|1457
1761043200000|2025-10-21 10:40:00|6148.1|6145.3|6147.6|6144.8|6148.1|6145.3|6142.6|6139.3|464
1761043500000|2025-10-21 10:45:00|6147.5|6143.7|6142.3|6139.5|6147.6|6144.8|6140.7|6137|634
1761043800000|2025-10-21 10:50:00|6142|6139.2|6137|6133.2|6142.3|6139.5|6134.4|6131.6|2429
1761044100000|2025-10-21 10:55:00|6137.1|6134.3|6138.3|6135.5|6141.7|6138.5|6134.2|6131.4|1390
1761044400000|2025-10-21 11:00:00|6138.8|6135|6144.2|6140.4|6144.6|6141.7|6136.7|6133.4|515
1761044700000|2025-10-21 11:05:00|6143.9|6141.1|6140.8|6137|6143.9|6141.1|6136|6132.9|289
1761045000000|2025-10-21 11:10:00|6141.3|6138.5|6146.3|6143.5|6146.3|6143.5|6136.7|6133|311
1761045300000|2025-10-21 11:15:00|6145.9|6143.1|6141.5|6138.7|6153|6150.2|6140.6|6136.8|1218
1761045600000|2025-10-21 11:20:00|6143.1|6139.3|6135.9|6133.1|6143.9|6141.1|6134.6|6131.8|1936
1761045900000|2025-10-21 11:25:00|6135.2|6132.4|6135.4|6131.6|6136.9|6133.8|6130.7|6127|787
1761046200000|2025-10-21 11:30:00|6135|6131.2|6133|6129.2|6135.8|6133|6131.4|6128.2|612
1761046500000|2025-10-21 11:35:00|6131.6|6127.8|6129.4|6125.6|6136.2|6133.3|6128.4|6125.2|678
1761046800000|2025-10-21 11:40:00|6129|6126.2|6123.4|6119.6|6129.5|6126.2|6120.4|6117.6|613
1761047100000|2025-10-21 11:45:00|6123.8|6120|6122.9|6119.1|6130.6|6127|6121.5|6118.5|440
1761047400000|2025-10-21 11:50:00|6122.5|6119.7|6126.4|6123.6|6130.7|6127.4|6122.2|6119.1|821
1761047700000|2025-10-21 11:55:00|6126.7|6122.9|6127.5|6123.7|6128.1|6125.3|6123.9|6121.1|252
1761048000000|2025-10-21 12:00:00|6125.8|6122|6128.7|6125.9|6130.3|6127|6124.6|6121.5|412
1761048300000|2025-10-21 12:05:00|6128.3|6125.5|6129.3|6125.5|6129.7|6126.5|6123.7|6120.6|611
1761048600000|2025-10-21 12:10:00|6128.7|6125.9|6135.8|6133|6137.3|6133.8|6128.7|6125.5|753
1761048900000|2025-10-21 12:15:00|6135.9|6132.1|6129.3|6126.5|6136.3|6133|6128.3|6125.5|621
1761049200000|2025-10-21 12:20:00|6129.5|6126.7|6134.3|6130.5|6135.8|6132.9|6128.5|6125.4|358
1761049500000|2025-10-21 12:25:00|6133.7|6130.9|6130.7|6126.9|6134.8|6131.8|6128.6|6125.6|790
1761049800000|2025-10-21 12:30:00|6130.8|6128|6140.6|6136.8|6143|6140.2|6129.4|6125.7|861
1761050100000|2025-10-21 12:35:00|6139.7|6136.9|6151.3|6148.5|6151.5|6148.5|6138|6134.4|3186
1761050400000|2025-10-21 12:40:00|6151|6148.2|6161.5|6157.7|6162.8|6159.4|6148.3|6145|2758
1761050700000|2025-10-21 12:45:00|6161.2|6157.4|6154.8|6152|6161.8|6158.7|6153|6149.7|2407
1761051000000|2025-10-21 12:50:00|6154.4|6151.6|6141.3|6138.5|6155.4|6152.6|6141.3|6138.5|848
1761051300000|2025-10-21 12:55:00|6141|6137.2|6134.6|6131.8|6145.9|6143.1|6134.6|6131.6|826
1761051600000|2025-10-21 13:00:00|6135.2|6131.4|6128.3|6124.5|6135.3|6131.5|6117.1|6114.3|3508
1761051900000|2025-10-21 13:05:00|6128.7|6124.9|6118.4|6114.6|6130.4|6127.1|6112.6|6109.8|1350
1761052200000|2025-10-21 13:10:00|6117.3|6114.5|6098.7|6095.9|6119.4|6115.8|6098.7|6095.9|1662
1761052500000|2025-10-21 13:15:00|6098.3|6095.5|6101.2|6098.4|6104.8|6100.4|6089.9|6087.1|2523
1761052800000|2025-10-21 13:20:00|6101.6|6098.8|6113.1|6110.3|6116.1|6113.3|6096.9|6094.1|2055
1761053100000|2025-10-21 13:25:00|6113.6|6109.8|6105.5|6102.7|6116.9|6113.3|6103|6100.2|2374
1761053400000|2025-10-21 13:30:00|6105.3|6102.5|6084.3|6081.5|6107.5|6104.2|6083.3|6080.5|3647
1761053700000|2025-10-21 13:35:00|6084.7|6081.9|6080.8|6078|6092.5|6088.8|6078.6|6075.8|2173
1761054000000|2025-10-21 13:40:00|6081.6|6077.8|6071.3|6068.5|6082.2|6079|6064.3|6061.5|1970
1761054300000|2025-10-21 13:45:00|6070.9|6068.1|6044.2|6041.4|6073.5|6070.2|6043|6040.2|6373
1761054600000|2025-10-21 13:50:00|6044.6|6041.8|6046.4|6042.6|6049.3|6045.6|6039.2|6036.4|3482
1761054900000|2025-10-21 13:55:00|6045.3|6042.5|6033.3|6030.5|6046.4|6042.6|6032.3|6029.5|2698
1761055200000|2025-10-21 14:00:00|6032.6|6029.8|6044.3|6041.5|6045.6|6042.8|6027.4|6024.6|3248
1761055500000|2025-10-21 14:05:00|6044.6|6041.8|6052.4|6049.6|6054.7|6051.8|6043.6|6040.8|2621
1761055800000|2025-10-21 14:10:00|6052.1|6049.3|6063.1|6059.3|6063.7|6060.7|6049.4|6046.6|1642
1761056100000|2025-10-21 14:15:00|6062.5|6059.7|6075.6|6072.8|6077.8|6075|6060.7|6057.4|1614
1761056400000|2025-10-21 14:20:00|6075.8|6072|6075.2|6072.4|6090|6087.2|6075.2|6072|1907
1761056700000|2025-10-21 14:25:00|6074.9|6072.1|6069.2|6066.4|6079.4|6076.6|6065.1|6062.1|2787
1761057000000|2025-10-21 14:30:00|6069.6|6065.8|6058.4|6055.6|6069.6|6066.4|6058.1|6055.3|1115
1761057300000|2025-10-21 14:35:00|6058|6055.2|6059.7|6056.9|6065.9|6062.5|6053.5|6050.6|1520
1761057600000|2025-10-21 14:40:00|6059.4|6056.6|6056.3|6052.5|6063.3|6059.7|6053.2|6050.4|871
1761057900000|2025-10-21 14:45:00|6055.2|6052.4|6054.5|6050.7|6058.6|6055|6053.2|6050.4|620
1761058200000|2025-10-21 14:50:00|6054.1|6051.3|6056.2|6053.4|6059.7|6056.4|6052.7|6049.8|1201
1761058500000|2025-10-21 14:55:00|6056.5|6053.7|6071.4|6068.6|6073.4|6070.2|6056.5|6053.7|1441
1761058800000|2025-10-21 15:00:00|6072.1|6069.3|6070.4|6066.6|6074.2|6071|6064.1|6060.8|2195
1761059100000|2025-10-21 15:05:00|6070|6066.2|6081.9|6078.1|6085.4|6082.5|6069.7|6066.2|1746
1761059400000|2025-10-21 15:10:00|6081.4|6078.6|6089|6085.2|6090.8|6087.7|6078.9|6076.1|4831
1761059700000|2025-10-21 15:15:00|6089.3|6085.5|6097.8|6095|6097.8|6095|6085.5|6082.5|3316
1761060000000|2025-10-21 15:20:00|6097.4|6094.6|6116.2|6113.4|6116.2|6113.4|6097.4|6094.4|6163
1761060300000|2025-10-21 15:25:00|6115.8|6113|6108.7|6105.9|6126|6123.2|6107.7|6104|9609
1761060600000|2025-10-21 15:30:00|6108.9|6105.1|6104.5|6101.7|6117.7|6114.9|6104.5|6101.7|4976
1761060900000|2025-10-21 15:35:00|6105|6101.2|6101.1|6098.3|6108.9|6106.1|6099.1|6095.5|2617
1761061200000|2025-10-21 15:40:00|6101.7|6098.9|6114.1|6111.3|6114.6|6111.3|6101.1|6097.5|1783
1761061500000|2025-10-21 15:45:00|6114.5|6111.7|6109.6|6106.8|6119|6116|6108.5|6105.2|2688
1761061800000|2025-10-21 15:50:00|6110|6107.2|6118.3|6115.5|6120|6117.2|6108|6104.5|1144
1761062100000|2025-10-21 15:55:00|6118.9|6115.1|6118.2|6114.4|6122.5|6119.7|6113.7|6110.6|1423
1761062400000|2025-10-21 16:00:00|6118.6|6114.8|6113|6110.2|6123.3|6120|6108.5|6105.5|3298
1761062700000|2025-10-21 16:05:00|6112.4|6109.6|6120|6116.2|6121.5|6118|6111.3|6108.5|1175
1761063000000|2025-10-21 16:10:00|6119.2|6116.4|6121.2|6118.4|6128.3|6125.5|6118.8|6115|2412
1761063300000|2025-10-21 16:15:00|6121.6|6118.8|6128.5|6125.7|6129.7|6126.9|6117.1|6113.9|1083
1761063600000|2025-10-21 16:20:00|6127.6|6123.8|6133.1|6130.3|6134.1|6131.3|6127.6|6123.8|1331
1761063900000|2025-10-21 16:25:00|6133.5|6130.7|6128.3|6125.5|6137.4|6134.6|6128.3|6124.7|2937
1761064200000|2025-10-21 16:30:00|6128.5|6125.7|6136.7|6133.9|6141.3|6138.5|6126.5|6123.6|1792
1761064500000|2025-10-21 16:35:00|6137.1|6134.3|6136.1|6133.3|6191.3|6187.5|6124|6120.7|11752
1761064800000|2025-10-21 16:40:00|6137.7|6132.3|6134|6130.2|6142.9|6140.1|6112.8|6109.3|3596
1761065100000|2025-10-21 16:45:00|6134.4|6130.6|6129.8|6127|6138.2|6135.4|6127.5|6124.7|2035
1761065400000|2025-10-21 16:50:00|6130.5|6127.7|6116.5|6112.7|6131.3|6128|6114.3|6110.7|1550
1761065700000|2025-10-21 16:55:00|6116.9|6113.1|6107.1|6104.3|6118.3|6115.5|6106.5|6103.7|2325
1761066000000|2025-10-21 17:00:00|6107.5|6104.7|6094.3|6091.5|6107.5|6104.7|6085.9|6083.1|4154
1761066300000|2025-10-21 17:05:00|6093.7|6090.9|6103.6|6100.8|6107.2|6104|6090.7|6087.9|3131
1761066600000|2025-10-21 17:10:00|6104.6|6101.2|6107.4|6104.6|6108.7|6105.9|6098.3|6095.5|1185
1761066900000|2025-10-21 17:15:00|6107.8|6105|6109.4|6106.6|6113.9|6110.6|6102.7|6099.9|904
1761067200000|2025-10-21 17:20:00|6110.8|6107|6118.9|6115.1|6120.6|6117.4|6107.2|6104.2|1166
1761067500000|2025-10-21 17:25:00|6118.6|6114.8|6132.4|6129.6|6133|6130.2|6117.8|6114.8|3100
1761067800000|2025-10-21 17:30:00|6132.1|6129.3|6131.6|6127.8|6136.3|6132.9|6128.2|6124.4|1975
1761068100000|2025-10-21 17:35:00|6132|6129.2|6115.6|6112.8|6134.4|6131.5|6115|6111.2|2208
1761068400000|2025-10-21 17:40:00|6115.3|6112.5|6118.8|6116|6122.2|6118.9|6115.3|6112.4|847
1761068700000|2025-10-21 17:45:00|6118.4|6115.6|6116.1|6113.3|6122.8|6120|6115.2|6112.4|720
1761069000000|2025-10-21 17:50:00|6117.2|6113.4|6112.5|6108.7|6117.3|6113.6|6109.6|6106.6|1281
1761069300000|2025-10-21 17:55:00|6111.1|6108.3|6111|6108.2|6116.5|6113.3|6111|6108.2|1923
1761069600000|2025-10-21 18:00:00|6111.5|6107.7|6107|6103.2|6114.6|6110.9|6102|6099.2|1201
1761069900000|2025-10-21 18:05:00|6105.5|6102.7|6108.1|6105.3|6111.3|6108|6104.2|6101.2|1473
1761070200000|2025-10-21 18:10:00|6108.8|6105|6111.9|6108.1|6112.5|6109.7|6104.8|6102|1015
1761070500000|2025-10-21 18:15:00|6111.5|6107.7|6119.5|6116.7|6120.1|6117.1|6107|6104.1|3369
1761070800000|2025-10-21 18:20:00|6119.9|6117.1|6113.9|6111.1|6119.9|6117.1|6107|6104.2|1875
1761071100000|2025-10-21 18:25:00|6114.8|6111|6110.4|6107.6|6117.2|6114.4|6110.4|6106.9|5044
1761071400000|2025-10-21 18:30:00|6109.8|6107|6118.4|6115.6|6121.6|6118.8|6109.1|6105.9|2419
1761071700000|2025-10-21 18:35:00|6118.5|6115.7|6115.9|6113.1|6120.3|6117.5|6115.9|6112.6|433
1761072000000|2025-10-21 18:40:00|6115.5|6112.7|6115.5|6112.7|6116.8|6114|6111.9|6108.7|1302
1761072300000|2025-10-21 18:45:00|6115.2|6112.4|6114.2|6111.4|6115.2|6112.4|6111.5|6107.8|231
1761072600000|2025-10-21 18:50:00|6114.4|6110.6|6115|6112.2|6119|6116.2|6113.8|6110.6|674
1761072900000|2025-10-21 18:55:00|6114.7|6111.2|6116.8|6114|6118.2|6115.4|6113.7|6110.2|594
1761073200000|2025-10-21 19:00:00|6117.1|6113.3|6118.1|6114.3|6119.1|6116|6115.2|6111.9|203
1761073500000|2025-10-21 19:05:00|6118|6114.2|6115.9|6112.1|6119.1|6116.3|6115.4|6112.1|327
1761073800000|2025-10-21 19:10:00|6115.6|6112.8|6115.8|6112|6116.7|6113.6|6113|6109.8|598
1761074100000|2025-10-21 19:15:00|6115.6|6112.8|6117.2|6114.4|6117.8|6115|6114.5|6111|315
1761074400000|2025-10-21 19:20:00|6116.8|6114|6117.5|6113.7|6117.5|6114.7|6115.2|6112.4|379
1761074700000|2025-10-21 19:25:00|6117.8|6115|6118.8|6116|6119.1|6116|6115.5|6111.7|170
1761075000000|2025-10-21 19:30:00|6118.7|6115.9|6117.7|6114.9|6119.3|6115.9|6114.7|6110.9|204
1761075300000|2025-10-21 19:35:00|6117.5|6114.7|6117.2|6113.4|6117.6|6114.7|6115|6111.8|140
1761075600000|2025-10-21 19:40:00|6117|6114.2|6118|6114.2|6119|6116.2|6116.7|6113.4|176
1761075900000|2025-10-21 19:45:00|6118.3|6114.5|6121.5|6117.7|6121.6|6118.8|6118.3|6114.5|122
1761076200000|2025-10-21 19:50:00|6121.6|6118.8|6123.3|6120.5|6123.8|6120.8|6121|6117.4|355
1761076500000|2025-10-21 19:55:00|6123.2|6119.4|6127|6123.2|6129|6125.6|6122.8|6119|448
1761076800000|2025-10-21 20:00:00|6126.8|6124|6133.4|6130.6|6134.5|6131.2|6126.8|6123.6|273
1761077100000|2025-10-21 20:05:00|6134.3|6131.5|6137.1|6134.3|6137.2|6134.3|6134.3|6131.4|114
1761077400000|2025-10-21 20:10:00|6136.7|6133.3|6136.8|6133|6138.4|6135.6|6136|6132.8|47
1761077700000|2025-10-21 20:15:00|6136.2|6133.4|6135.9|6133.1|6138.2|6135.4|6135.8|6132.6|84
1761078000000|2025-10-21 20:20:00|6135.8|6133|6137.1|6134.3|6137.5|6134.7|6135.7|6131.9|82
1761078300000|2025-10-21 20:25:00|6137.5|6134.7|6141.2|6137.4|6142.5|6139.7|6137.5|6133.8|124
1761078600000|2025-10-21 20:30:00|6140.7|6136.9|6139.2|6136.4|6145.1|6141.4|6135.8|6132.1|317
1761078900000|2025-10-21 20:35:00|6139|6135.2|6140.7|6136.9|6145.4|6142.6|6138.5|6134.9|433
1761079200000|2025-10-21 20:40:00|6141.2|6138.4|6142.1|6138.3|6142.6|6139.8|6140.2|6136.9|43
1761079500000|2025-10-21 20:45:00|6141.9|6139.1|6138.9|6136.1|6141.9|6139.1|6137.1|6133.3|137
1761079800000|2025-10-21 20:50:00|6138.5|6135.7|6139|6136.2|6139|6136.2|6135.3|6131.5|131
1761080100000|2025-10-21 20:55:00|6138.6|6135.8|6140.5|6137.7|6141.8|6138.9|6138.2|6135|181
1761080400000|2025-10-21 21:00:00|6140.8|6138|6144.4|6140.6|6144.4|6140.6|6140.5|6137.7|101
1761080700000|2025-10-21 21:05:00|6144.5|6140.7|6145|6141.2|6145.2|6141.4|6144.5|6140.7|0
1761081000000|2025-10-21 21:10:00|6144.7|6140.9|6146.4|6138.6|6146.8|6140.9|6142.1|6138.6|2
1761081300000|2025-10-21 21:15:00|6144.7|6140.9|6145|6141.2|6146.6|6142.8|6144.7|6140.9|1
1761081600000|2025-10-21 21:20:00|6144.2|6141.4|6145.5|6141.7|6145.5|6142.2|6144.2|6141.4|51
1761081900000|2025-10-21 21:25:00|6143.5|6139.7|6145.9|6138.1|6146.7|6139.7|6143.1|6138.1|10
1761082200000|2025-10-21 21:30:00|6142.5|6138.7|6139.3|6135.5|6142.9|6139.1|6138.7|6133.9|26
1761082500000|2025-10-21 21:35:00|6138.6|6134.8|6138|6134.2|6138.6|6134.8|6138|6134.2|0
1761082800000|2025-10-21 21:40:00|6138.2|6134.4|6138.9|6135.1|6140.1|6136.3|6138.2|6134.4|1
1761083100000|2025-10-21 21:45:00|6138.4|6134.6|6138.6|6134.8|6138.6|6134.8|6138.4|6134.6|43
1761083400000|2025-10-21 21:50:00|6138.8|6135|6142.5|6134.7|6142.5|6135.4|6138.3|6133.6|57
1761083700000|2025-10-21 21:55:00|6143|6135.2|6146.6|6138.8|6146.6|6139|6142.2|6135.2|6
1761091200000|2025-10-22 00:00:00|6141.8|6134|6139.8|6137|6143.1|6139.3|6136.8|6133.7|205
1761091500000|2025-10-22 00:05:00|6139.5|6135.7|6128.5|6125.7|6140.9|6138|6128.1|6124.7|78
1761091800000|2025-10-22 00:10:00|6128.8|6125|6126.8|6123|6131.6|6128.8|6126.8|6123|142
1761092100000|2025-10-22 00:15:00|6127.8|6124|6128.8|6125|6128.9|6126.1|6125.1|6121.3|39
1761092400000|2025-10-22 00:20:00|6129.4|6125.6|6129.9|6126.1|6130.9|6128|6129.4|6125.6|40
1761092700000|2025-10-22 00:25:00|6129.8|6127|6130.5|6127.7|6131.4|6128|6128|6124.2|34
1761093000000|2025-10-22 00:30:00|6130.4|6126.6|6130.4|6126.6|6131.5|6128.7|6129.8|6126.2|11
1761093300000|2025-10-22 00:35:00|6129.8|6127|6134.1|6130.3|6136|6132.7|6129.8|6126.1|57
1761093600000|2025-10-22 00:40:00|6133.9|6131.1|6131.5|6127.7|6133.9|6131.1|6130.1|6126.3|14
1761093900000|2025-10-22 00:45:00|6131.1|6127.3|6134.5|6130.7|6134.5|6130.7|6131.1|6127.3|6
1761094200000|2025-10-22 00:50:00|6134.7|6131.7|6131.2|6128.4|6134.7|6131.7|6131.2|6127.7|17
1761094500000|2025-10-22 00:55:00|6130.8|6128|6129.1|6126.3|6130.8|6128|6126.8|6123.7|20
1761094800000|2025-10-22 01:00:00|6129.5|6126.7|6125.3|6121.5|6129.7|6126.7|6119.5|6116.7|341
1761095100000|2025-10-22 01:05:00|6124.3|6121.7|6126.3|6122.5|6127.7|6124.1|6121.3|6118.5|74
1761095400000|2025-10-22 01:10:00|6125.5|6122.7|6122.9|6120.1|6126.9|6123.1|6120.4|6117.5|106
1761095700000|2025-10-22 01:15:00|6122.5|6119.7|6121.5|6117.7|6123.9|6120.1|6118.5|6115.7|53
1761096000000|2025-10-22 01:20:00|6120.6|6117.8|6126.7|6123.9|6131.4|6128.6|6118.7|6115.9|54
1761096300000|2025-10-22 01:25:00|6127.1|6124.3|6127.1|6124.3|6128.9|6125.3|6125.1|6122.3|27
1761096600000|2025-10-22 01:30:00|6126.7|6123.9|6132.1|6129.3|6135.6|6131.8|6126.7|6123.9|66
1761096900000|2025-10-22 01:35:00|6131.7|6128.9|6130.3|6127.5|6135.2|6131.9|6129.9|6127|45
1761097200000|2025-10-22 01:40:00|6131.4|6127.6|6131.7|6128.9|6132.8|6129|6127.7|6124.9|20
1761097500000|2025-10-22 01:45:00|6132.1|6128.3|6132.3|6129.5|6134.1|6130.5|6130.7|6127.9|10
1761097800000|2025-10-22 01:50:00|6131.7|6128.9|6131.7|6128.9|6133.1|6129.9|6130.7|6127.9|22
1761098100000|2025-10-22 01:55:00|6132|6129.2|6128.7|6125.9|6134.1|6130.3|6128|6125.2|46
1761098400000|2025-10-22 02:00:00|6129.5|6125.7|6132.7|6129.9|6135.5|6131.9|6128|6125.2|87
1761098700000|2025-10-22 02:05:00|6133.5|6129.7|6135.2|6132.4|6137.7|6134.4|6132.3|6129.3|48
1761099000000|2025-10-22 02:10:00|6136.7|6132.9|6138|6135.2|6139.3|6135.5|6133.9|6131.1|36
1761099300000|2025-10-22 02:15:00|6137.6|6134.8|6139.6|6135.8|6139.6|6136.5|6137.3|6134.5|12
1761099600000|2025-10-22 02:20:00|6138.3|6135.5|6142.3|6139.5|6142.3|6139.5|6138.3|6135.5|42
1761099900000|2025-10-22 02:25:00|6142.7|6139.9|6140.9|6137.1|6143.9|6140.2|6139.5|6136.7|10
1761100200000|2025-10-22 02:30:00|6141.9|6138.1|6142.2|6138.4|6142.6|6139.3|6138.1|6134.8|114
1761100500000|2025-10-22 02:35:00|6141.7|6138.9|6146.9|6143.1|6148.3|6145.5|6141.7|6138.1|216
1761100800000|2025-10-22 02:40:00|6146.1|6143.3|6146.7|6143.9|6147.2|6144.3|6144.7|6141.1|118
1761101100000|2025-10-22 02:45:00|6147.2|6143.4|6156.6|6153.8|6158.4|6154.8|6145.7|6142.1|149
1761101400000|2025-10-22 02:50:00|6156.9|6153.1|6160.5|6157.7|6161.9|6158.7|6155.5|6152.7|371
1761101700000|2025-10-22 02:55:00|6161.5|6158.7|6156.3|6153.5|6163.5|6159.7|6156.3|6153.5|144
1761102000000|2025-10-22 03:00:00|6157.2|6153.4|6159.6|6156.8|6163.7|6160.5|6156.7|6153.4|148
1761102300000|2025-10-22 03:05:00|6159.2|6156.4|6174.9|6171.1|6174.9|6172.1|6158.6|6154.9|1568
1761102600000|2025-10-22 03:10:00|6174.4|6170.6|6181.3|6177.5|6185.9|6183|6173.2|6169.6|1008
1761102900000|2025-10-22 03:15:00|6181.6|6177.8|6202|6198.2|6203.6|6199.4|6177.6|6173.8|2027
1761103200000|2025-10-22 03:20:00|6201.3|6197.5|6209.8|6207|6209.8|6207|6197.8|6194.2|877
1761103500000|2025-10-22 03:25:00|6209.7|6205.9|6222.7|6219.9|6222.7|6219.9|6203.3|6199.5|908
1761103800000|2025-10-22 03:30:00|6222.4|6219.6|6209.8|6207|6223.9|6220.1|6208.6|6205.1|1558
1761104100000|2025-10-22 03:35:00|6209.7|6205.9|6205.9|6202.1|6209.7|6206|6203.3|6199.5|420
1761104400000|2025-10-22 03:40:00|6204.5|6200.7|6208.1|6205.3|6212|6209.2|6204.4|6200.7|150
1761104700000|2025-10-22 03:45:00|6207.4|6204.6|6206|6202.2|6210|6206.6|6206|6202.2|31
1761105000000|2025-10-22 03:50:00|6206.1|6203.3|6205.8|6203|6212.1|6209.3|6205.3|6201.5|322
1761105300000|2025-10-22 03:55:00|6205.9|6203.1|6202.2|6199.4|6207.5|6204.5|6201.3|6197.5|278
1761105600000|2025-10-22 04:00:00|6201.8|6198|6201.8|6199|6207.3|6203.5|6198.8|6195|176
1761105900000|2025-10-22 04:05:00|6202.4|6198.6|6203.7|6199.9|6204.4|6201.6|6201.8|6198.2|37
1761106200000|2025-10-22 04:10:00|6204|6200.9|6205.2|6202.4|6206.1|6202.8|6201.3|6198.1|111
1761106500000|2025-10-22 04:15:00|6205.5|6202.7|6208.3|6205.5|6209.9|6207.1|6205.2|6201.9|913
1761106800000|2025-10-22 04:20:00|6207.9|6204.1|6206.3|6203.5|6208.7|6205.9|6205.9|6202.7|52
1761107100000|2025-10-22 04:25:00|6206.6|6203.8|6206.8|6204|6210.4|6207.5|6205|6201.7|989
1761107400000|2025-10-22 04:30:00|6206.9|6203.1|6210.3|6206.5|6210.9|6208.1|6205.8|6202.9|79
1761107700000|2025-10-22 04:35:00|6209.2|6206.4|6211.2|6208.4|6211.7|6208.8|6208.2|6204.5|475
1761108000000|2025-10-22 04:40:00|6210.8|6208|6209.2|6206.4|6211.6|6208.8|6208.6|6205.5|300
1761108300000|2025-10-22 04:45:00|6209.1|6205.3|6207.2|6204.4|6209.1|6205.8|6206.2|6202.5|35
1761108600000|2025-10-22 04:50:00|6207.7|6203.9|6207.2|6204.4|6208.3|6205.4|6207.2|6203.4|27
1761108900000|2025-10-22 04:55:00|6207.3|6203.5|6204.9|6202.1|6207.7|6204.4|6204|6200.2|122
1761109200000|2025-10-22 05:00:00|6203.9|6201.1|6204.3|6200.5|6209.1|6205.9|6203.7|6200|143
1761109500000|2025-10-22 05:05:00|6205.3|6201.5|6205.9|6203.1|6205.9|6203.1|6203.5|6200.2|40
1761109800000|2025-10-22 05:10:00|6205.8|6203|6207.4|6204.6|6208.2|6205.3|6205.5|6202.7|112
1761110100000|2025-10-22 05:15:00|6207|6204.2|6215|6211.2|6215|6212.2|6207|6203.4|596
1761110400000|2025-10-22 05:20:00|6215.1|6212.3|6209.8|6207|6215.1|6212.3|6209.8|6206.2|76
1761110700000|2025-10-22 05:25:00|6210|6206.2|6213.1|6209.3|6213.1|6210.1|6207.9|6204.2|43
1761111000000|2025-10-22 05:30:00|6213.2|6210.4|6218.8|6216|6219.8|6217|6213|6209.2|1085
1761111300000|2025-10-22 05:35:00|6219.2|6216.4|6211.8|6208|6219.2|6216.4|6211|6208|451
1761111600000|2025-10-22 05:40:00|6211.4|6208.6|6214.2|6211.4|6214.5|6211.4|6207.5|6204.6|287
1761111900000|2025-10-22 05:45:00|6214.9|6212.1|6213.7|6210.9|6217.6|6214.6|6212.7|6209.5|111
1761112200000|2025-10-22 05:50:00|6214.1|6211.3|6216|6213.2|6218.9|6215.9|6212.4|6208.7|429
1761112500000|2025-10-22 05:55:00|6216.4|6213.6|6210.3|6206.5|6216.6|6213.6|6210.1|6206.5|81
1761112800000|2025-10-22 06:00:00|6209.9|6207.1|6206.8|6204|6213.6|6210.8|6205.8|6202.1|258
1761113100000|2025-10-22 06:05:00|6208.2|6205.4|6211.5|6207.7|6214|6211.2|6206.2|6203|158
1761113400000|2025-10-22 06:10:00|6210.9|6208.1|6213.6|6210.8|6214.3|6211.5|6210.9|6207.2|234
1761113700000|2025-10-22 06:15:00|6213.8|6210|6216.7|6213.9|6217.6|6214.7|6209|6205.2|493
1761114000000|2025-10-22 06:20:00|6217.7|6214.9|6217|6213.2|6224.8|6222|6211.9|6208.4|1592
1761114300000|2025-10-22 06:25:00|6216.7|6213.9|6219.8|6216|6223.7|6220.5|6213.7|6210.6|736
1761114600000|2025-10-22 06:30:00|6220.2|6216.4|6220.8|6217|6225.8|6222.3|6217.3|6213.8|1098
1761114900000|2025-10-22 06:35:00|6220.3|6217.5|6231.5|6228.7|6232.1|6229.3|6218.3|6215|4912
1761115200000|2025-10-22 06:40:00|6231.1|6228.3|6226.3|6223.5|6233.1|6230.3|6226.3|6222.9|978
1761115500000|2025-10-22 06:45:00|6226.7|6223.9|6225.8|6222|6230.7|6227.9|6223.8|6220.7|824
1761115800000|2025-10-22 06:50:00|6225.9|6222.1|6219.6|6216.8|6232.4|6228.6|6219.6|6216.8|2475
1761116100000|2025-10-22 06:55:00|6219.9|6217.1|6213.9|6210.1|6219.9|6217.1|6210.4|6207.4|1179
1761116400000|2025-10-22 07:00:00|6213.8|6211|6214|6211.2|6219.4|6216.6|6207.5|6204.3|1360
1761116700000|2025-10-22 07:05:00|6214.4|6211.6|6213.8|6211|6215.8|6213|6210.3|6207|915
1761117000000|2025-10-22 07:10:00|6215.2|6212.4|6209.2|6206.4|6215.2|6212.4|6207.6|6203.9|595
1761117300000|2025-10-22 07:15:00|6209.6|6206.8|6211|6207.2|6213.5|6210.7|6204.6|6201.3|1241
1761117600000|2025-10-22 07:20:00|6210.9|6208.1|6198.8|6196|6212.5|6209.7|6198.8|6195.3|1947
1761117900000|2025-10-22 07:25:00|6198.6|6195.8|6191.3|6188.5|6198.6|6195.8|6188.3|6184.5|3687
1761118200000|2025-10-22 07:30:00|6191.7|6188.9|6198.6|6195.8|6199.9|6196.9|6191.7|6188.7|2033
1761118500000|2025-10-22 07:35:00|6198.2|6195.4|6199|6196.2|6202|6198.4|6196.2|6193.4|495
1761118800000|2025-10-22 07:40:00|6200.8|6197|6196.5|6193.7|6205.9|6203|6193.5|6190.7|3186
1761119100000|2025-10-22 07:45:00|6196.6|6193.8|6202.9|6200.1|6206.7|6203.5|6196.4|6193.5|866
1761119400000|2025-10-22 07:50:00|6203.2|6200.4|6207.1|6204.3|6210|6206.6|6201.6|6198.8|3166
1761119700000|2025-10-22 07:55:00|6206.4|6203.6|6201.3|6198.5|6206.8|6203.6|6192.4|6189.6|2830
1761120000000|2025-10-22 08:00:00|6201.6|6198.8|6199.4|6195.6|6207.3|6204.3|6196.3|6193.5|2245
1761120300000|2025-10-22 08:05:00|6199.8|6196|6206.8|6203|6211.6|6208.3|6199.3|6196|1831
1761120600000|2025-10-22 08:10:00|6206.3|6203.5|6205.1|6202.3|6209|6206.2|6200.5|6197.2|1490
1761120900000|2025-10-22 08:15:00|6204.7|6201.9|6203.6|6200.8|6207.1|6204.3|6201.5|6198.7|921
1761121200000|2025-10-22 08:20:00|6204|6201.2|6202.6|6199.8|6204.1|6201.2|6195.2|6191.4|798
1761121500000|2025-10-22 08:25:00|6202.8|6199|6197.8|6195|6206.7|6203.3|6194.6|6190.9|8455
1761121800000|2025-10-22 08:30:00|6198|6194.2|6203|6200.2|6205.1|6202.3|6192|6189.1|5522
1761122100000|2025-10-22 08:35:00|6202.6|6199.8|6205.1|6202.3|6206.9|6204.1|6197.3|6193.5|2696
1761122400000|2025-10-22 08:40:00|6205.2|6201.4|6218.6|6215.8|6219.1|6216.3|6205.2|6201.4|2527
1761122700000|2025-10-22 08:45:00|6218.5|6215.7|6222.6|6219.8|6224.2|6221.4|6215.5|6212.7|1199
1761123000000|2025-10-22 08:50:00|6222.2|6219.4|6217.4|6214.6|6222.2|6219.4|6212|6209|1150
1761123300000|2025-10-22 08:55:00|6217.8|6215|6208.6|6205.8|6219.3|6216|6207|6204|1103
1761123600000|2025-10-22 09:00:00|6209|6206.2|6211.4|6208.6|6216.1|6213.3|6207|6204|1375
1761123900000|2025-10-22 09:05:00|6211|6208.2|6202.8|6200|6213.4|6210.6|6201.8|6198.2|1079
1761124200000|2025-10-22 09:10:00|6202.5|6199.7|6196.7|6193.9|6202.5|6199.7|6189.8|6187|1451
1761124500000|2025-10-22 09:15:00|6197.1|6194.3|6206.6|6203.8|6206.8|6203.8|6195.7|6192.4|760
1761124800000|2025-10-22 09:20:00|6206.5|6203.7|6201.8|6199|6209.3|6206.5|6201.8|6199|786
1761125100000|2025-10-22 09:25:00|6202.2|6199.4|6201.7|6197.9|6206|6203|6200|6197.2|721
1761125400000|2025-10-22 09:30:00|6201|6198.2|6201.7|6198.9|6203.8|6200.6|6198|6195.2|771
1761125700000|2025-10-22 09:35:00|6202.7|6199.9|6200.9|6198.1|6206.4|6203.3|6199.5|6196.5|404
1761126000000|2025-10-22 09:40:00|6201.6|6197.8|6202.3|6198.5|6205.9|6202.7|6198.9|6196.1|667
1761126300000|2025-10-22 09:45:00|6201.5|6198.7|6203.9|6201.1|6208.3|6205.1|6199.3|6196.1|593
1761126600000|2025-10-22 09:50:00|6204.7|6201.9|6203.9|6201.1|6209.9|6207.1|6203.5|6200.7|836
1761126900000|2025-10-22 09:55:00|6203.7|6200.9|6198.7|6195.9|6203.9|6201|6198.7|6195.3|709
1761127200000|2025-10-22 10:00:00|6197.8|6194|6176.1|6173.3|6198|6195.2|6176.1|6173.3|2054
1761127500000|2025-10-22 10:05:00|6176.8|6174|6182.6|6179.8|6187.3|6184.1|6176.5|6173|1302
1761127800000|2025-10-22 10:10:00|6184|6180.2|6190.8|6188|6192.6|6189.5|6183|6180.2|3342
1761128100000|2025-10-22 10:15:00|6191.2|6188.4|6182.6|6179.8|6191.8|6189|6181.6|6177.8|605
1761128400000|2025-10-22 10:20:00|6182|6179.2|6181.3|6177.5|6185.2|6182.3|6179.9|6176.1|1004
1761128700000|2025-10-22 10:25:00|6181.6|6178.8|6190|6186.2|6190.5|6187.7|6181.6|6178.5|376
1761129000000|2025-10-22 10:30:00|6189.9|6187.1|6186.5|6183.7|6191|6188.2|6185|6181.8|473
1761129300000|2025-10-22 10:35:00|6186.3|6182.5|6186.3|6183.5|6192|6188.3|6186.1|6182.5|876
1761129600000|2025-10-22 10:40:00|6186.7|6183.9|6194|6190.2|6195.5|6192.6|6184.5|6181.7|293
1761129900000|2025-10-22 10:45:00|6193.4|6189.6|6202.5|6199.7|6202.5|6199.7|6192.5|6189.6|1236
1761130200000|2025-10-22 10:50:00|6201.9|6199.1|6216|6213.2|6219.7|6216.9|6201.9|6198.6|2831
1761130500000|2025-10-22 10:55:00|6215.5|6211.7|6212.6|6209.8|6222.7|6219.9|6212.6|6209.3|858
1761130800000|2025-10-22 11:00:00|6213|6210.2|6213.4|6209.6|6215.3|6212.5|6208.7|6205|536
1761131100000|2025-10-22 11:05:00|6212.8|6210|6219.7|6216.9|6220.3|6217.5|6212.3|6209.1|564
1761131400000|2025-10-22 11:10:00|6219.9|6217.1|6218.2|6215.4|6222.3|6219.5|6216.8|6213|534
1761131700000|2025-10-22 11:15:00|6218.1|6214.3|6224|6220.2|6228.1|6225.3|6217.6|6214.3|1879
1761132000000|2025-10-22 11:20:00|6223.8|6221|6225.1|6222.3|6226.5|6223.3|6218.1|6215.2|541
1761132300000|2025-10-22 11:25:00|6225.4|6222.6|6227.3|6224.5|6228.2|6225|6223.1|6219.6|660
1761132600000|2025-10-22 11:30:00|6227.5|6224.7|6231.8|6228|6235.2|6231.5|6225.8|6222.2|965
1761132900000|2025-10-22 11:35:00|6232.3|6229.5|6224.8|6222|6232.6|6229.8|6223.2|6220.4|775
1761133200000|2025-10-22 11:40:00|6224.1|6221.3|6219.8|6217|6225.7|6222.1|6219.8|6217|779
1761133500000|2025-10-22 11:45:00|6219.2|6216.4|6213.7|6210.9|6220.6|6217|6209.5|6206.7|1049
1761133800000|2025-10-22 11:50:00|6214.7|6211.9|6207.7|6204.9|6214.7|6211.9|6203.7|6200.9|1447
1761134100000|2025-10-22 11:55:00|6207.5|6204.7|6217|6213.2|6217.2|6214.1|6207.5|6204.7|1257
1761134400000|2025-10-22 12:00:00|6216.5|6213.7|6224|6220.2|6228.4|6225.6|6216.5|6213.4|998
1761134700000|2025-10-22 12:05:00|6223.6|6219.8|6224.9|6222.1|6225|6222.2|6221|6218.2|561
1761135000000|2025-10-22 12:10:00|6224.1|6220.3|6227.5|6224.7|6231.2|6228.4|6222.9|6220.1|760
1761135300000|2025-10-22 12:15:00|6226.9|6224.1|6226|6223.2|6229.2|6226.4|6225.1|6221.8|516
1761135600000|2025-10-22 12:20:00|6225.2|6222.4|6225.7|6222.9|6229.2|6226.4|6221.8|6219|1529
1761135900000|2025-10-22 12:25:00|6226.4|6223.6|6226.2|6222.4|6227.7|6224.9|6224.7|6221.1|683
1761136200000|2025-10-22 12:30:00|6226.5|6223.7|6228.2|6224.4|6233.5|6230.7|6223.5|6220.4|1276
1761136500000|2025-10-22 12:35:00|6227.9|6225.1|6239.6|6236.8|6240.7|6237.6|6227.9|6224.4|2423
1761136800000|2025-10-22 12:40:00|6240|6237.2|6228|6225.2|6240.4|6237.2|6227.9|6225.1|1154
1761137100000|2025-10-22 12:45:00|6227.9|6225.1|6229.4|6226.6|6230.4|6227.6|6225.4|6222.1|375
1761137400000|2025-10-22 12:50:00|6229|6225.2|6210.5|6207.7|6229.8|6227|6193.2|6185.4|3011
1761137700000|2025-10-22 12:55:00|6210.1|6207.3|6202|6198.2|6211.9|6208.1|6199.4|6196.6|1804
1761138000000|2025-10-22 13:00:00|6199.9|6197.1|6218|6215.2|6220.7|6217.8|6197.1|6193.7|2004
1761138300000|2025-10-22 13:05:00|6218.2|6215.4|6223.2|6220.4|6230.5|6227.7|6214.2|6211.4|3621
1761138600000|2025-10-22 13:10:00|6223.6|6220.8|6226.6|6222.8|6228.3|6225.5|6221.6|6217.8|2127
1761138900000|2025-10-22 13:15:00|6226.2|6222.4|6227.1|6224.3|6235.3|6232|6224.9|6222|1652
1761139200000|2025-10-22 13:20:00|6226.7|6223.9|6226.1|6222.3|6231|6228.2|6225.2|6221.4|671
1761139500000|2025-10-22 13:25:00|6226.2|6223.4|6223|6219.2|6227.7|6224.9|6219.5|6215.8|2440
1761139800000|2025-10-22 13:30:00|6222.6|6218.8|6230.9|6228.1|6237.1|6234.3|6222.4|6218.7|2334
1761140100000|2025-10-22 13:35:00|6231.9|6229.1|6231.8|6228|6233.4|6230.5|6224.3|6221|1044
1761140400000|2025-10-22 13:40:00|6232.6|6229.8|6240.6|6237.8|6244|6241.1|6229.6|6226|2230
1761140700000|2025-10-22 13:45:00|6241.4|6238.6|6239.7|6236.9|6246.3|6243|6237.1|6234|994
1761141000000|2025-10-22 13:50:00|6239.8|6236|6254.1|6251.3|6256.1|6253.1|6238.7|6235.6|2338
1761141300000|2025-10-22 13:55:00|6253.3|6250.5|6248.4|6245.6|6255.3|6252.5|6247.8|6244.2|1537
1761141600000|2025-10-22 14:00:00|6248.3|6244.5|6243.2|6239.4|6254.9|6252.1|6238.4|6234.8|2599
1761141900000|2025-10-22 14:05:00|6244.5|6240.4|6240.2|6237.4|6247.5|6244.3|6239.2|6236.4|1058
1761142200000|2025-10-22 14:10:00|6240.8|6238|6235.4|6232.6|6244.8|6241.6|6232.7|6229.9|1155
1761142500000|2025-10-22 14:15:00|6235.7|6232.9|6236.7|6233.9|6242.3|6238.6|6235|6231.9|1711
1761142800000|2025-10-22 14:20:00|6236.3|6233.5|6228.6|6224.8|6236.7|6233.5|6226.2|6222.9|1722
1761143100000|2025-10-22 14:25:00|6228.7|6225.9|6239.3|6236.5|6241.5|6238.7|6228.7|6225.2|1885
1761143400000|2025-10-22 14:30:00|6239.9|6236.1|6233.8|6230|6240.9|6237.5|6223.2|6220.2|3225
1761143700000|2025-10-22 14:35:00|6232.7|6229.9|6244.7|6241.9|6245.1|6242.3|6232.7|6229.9|2327
1761144000000|2025-10-22 14:40:00|6245.1|6242.3|6235.2|6232.4|6248.1|6245.3|6225.7|6221.9|1797
1761144300000|2025-10-22 14:45:00|6235.5|6232.7|6241.8|6239|6242.7|6239.4|6231.6|6228.8|1744
1761144600000|2025-10-22 14:50:00|6242.2|6239.4|6240.8|6238|6247.1|6243.3|6236.9|6233.6|825
1761144900000|2025-10-22 14:55:00|6240.4|6237.6|6234.5|6231.7|6242.1|6239.3|6233.5|6229.9|2134
1761145200000|2025-10-22 15:00:00|6234.3|6231.5|6245.6|6242.8|6245.6|6242.8|6222.8|6219|1750
1761145500000|2025-10-22 15:05:00|6245.8|6243|6237.5|6233.7|6247.2|6244.4|6235.8|6233|2355
1761145800000|2025-10-22 15:10:00|6237.1|6233.3|6224.4|6220.6|6237.8|6235|6221|6217.2|6457
1761146100000|2025-10-22 15:15:00|6224|6221.2|6222.7|6219.9|6233.2|6229.7|6221|6217.7|2546
1761146400000|2025-10-22 15:20:00|6223|6220.2|6221.9|6219.1|6228.1|6225.3|6214.6|6211.5|3418
1761146700000|2025-10-22 15:25:00|6222.8|6219|6218.5|6214.7|6228.6|6225.2|6214.4|6211.6|5521
1761147000000|2025-10-22 15:30:00|6217.6|6214.8|6245.5|6242.7|6246.5|6243.3|6217.6|6214.8|4477
1761147300000|2025-10-22 15:35:00|6245.1|6242.3|6249.2|6245.4|6255.2|6251.7|6244.6|6241.8|1965
1761147600000|2025-10-22 15:40:00|6248.8|6246.4|6262.5|6258.7|6262.6|6259.8|6247|6243.4|3194
1761147900000|2025-10-22 15:45:00|6262.3|6259.5|6265.2|6262.4|6265.3|6262.4|6255.4|6251.7|2056
1761148200000|2025-10-22 15:50:00|6264.8|6262|6267.7|6264.9|6272.3|6268.8|6264.8|6261.6|1836
1761148500000|2025-10-22 15:55:00|6267.3|6264.5|6257.1|6254.3|6268.4|6265.1|6255.2|6251.9|1580
1761148800000|2025-10-22 16:00:00|6256.1|6253.3|6246.6|6243.8|6256.5|6253.3|6242.5|6239.7|1418
1761149100000|2025-10-22 16:05:00|6246.2|6243.4|6247.8|6245|6248.3|6245|6239.9|6236.8|875
1761149400000|2025-10-22 16:10:00|6248.3|6244.5|6248.5|6244.7|6251.3|6248|6244.1|6241.1|861
1761149700000|2025-10-22 16:15:00|6248|6245.2|6245.5|6242.7|6254.5|6251.1|6244.4|6241.5|2200
1761150000000|2025-10-22 16:20:00|6244.7|6241.9|6250.5|6247.7|6253.2|6250.1|6240.5|6236.8|1180
1761150300000|2025-10-22 16:25:00|6250.9|6248.1|6244.7|6240.9|6253.8|6250.4|6240.3|6237.2|955
1761150600000|2025-10-22 16:30:00|6244.3|6240.5|6234.1|6231.3|6245.6|6242.8|6208.1|6205.2|9584
1761150900000|2025-10-22 16:35:00|6234.5|6231.7|6241.8|6238|6244.5|6240.7|6230.5|6227.6|1218
1761151200000|2025-10-22 16:40:00|6242|6239.2|6250.1|6246.3|6252.6|6248.9|6238.8|6236|1109
1761151500000|2025-10-22 16:45:00|6250.4|6246.6|6244.3|6241.5|6251.2|6248.4|6241.3|6237.7|1240
1761151800000|2025-10-22 16:50:00|6244|6241.2|6258.6|6255.8|6260.1|6257.1|6241.9|6238.1|1478
1761152100000|2025-10-22 16:55:00|6258.3|6254.8|6249.2|6246.4|6264.6|6261.8|6249.2|6246.4|2031
1761152400000|2025-10-22 17:00:00|6249.5|6246.7|6253.3|6250.5|6255|6252|6248.5|6245|947
1761152700000|2025-10-22 17:05:00|6253.5|6250.7|6250.2|6247.4|6253.9|6251.1|6246.3|6242.7|936
1761153000000|2025-10-22 17:10:00|6250|6247.2|6234.7|6231.9|6251.2|6248.4|6234.7|6231.1|1560
1761153300000|2025-10-22 17:15:00|6234.3|6230.5|6241.3|6238.5|6243.6|6240.8|6230.7|6227.1|2379
1761153600000|2025-10-22 17:20:00|6241.7|6238.9|6243.7|6239.9|6244.1|6240.7|6234.2|6231.1|1066
1761153900000|2025-10-22 17:25:00|6244.1|6240.3|6235.4|6232.6|6244.7|6241.3|6231.9|6229.1|682
1761154200000|2025-10-22 17:30:00|6235.6|6232.8|6236.3|6233.5|6239.9|6236.3|6233|6230.2|536
1761154500000|2025-10-22 17:35:00|6235.5|6232.7|6235.2|6232.4|6238.8|6235.4|6232.6|6229.8|885
1761154800000|2025-10-22 17:40:00|6235|6232.2|6228.8|6226|6235.7|6232.2|6228.8|6226|899
1761155100000|2025-10-22 17:45:00|6229.8|6227|6234.3|6231.5|6238|6234.4|6228.8|6226|1023
1761155400000|2025-10-22 17:50:00|6235.1|6231.3|6224.4|6221.6|6235.8|6232|6223.4|6220.6|775
1761155700000|2025-10-22 17:55:00|6224.2|6221.4|6225|6222.2|6227.6|6224.6|6221.8|6219|1818
1761156000000|2025-10-22 18:00:00|6225.2|6221.4|6226|6223.2|6230.6|6227.7|6223.6|6220.8|718
1761156300000|2025-10-22 18:05:00|6226.4|6223.6|6227.3|6224.5|6233|6230.2|6222.9|6220.1|618
1761156600000|2025-10-22 18:10:00|6227.5|6224.7|6233.5|6230.7|6239.8|6236.2|6227.5|6224.7|1245
1761156900000|2025-10-22 18:15:00|6233.2|6230.4|6234.6|6231.8|6236.3|6232.9|6228|6225|2716
1761157200000|2025-10-22 18:20:00|6234.5|6231.7|6232.5|6229.7|6238.6|6235.1|6229.3|6226.5|1726
1761157500000|2025-10-22 18:25:00|6232.9|6229.1|6233.3|6230.5|6234.4|6231.5|6226.7|6223.8|6145
1761157800000|2025-10-22 18:30:00|6233.9|6230.1|6233.1|6230.3|6237.5|6234.5|6228.3|6225|1064
1761158100000|2025-10-22 18:35:00|6232.7|6229.9|6243.3|6240.5|6243.9|6240.5|6232.7|6229.8|433
1761158400000|2025-10-22 18:40:00|6243.6|6240.8|6240|6237.2|6244.5|6241.1|6237.6|6234.3|899
1761158700000|2025-10-22 18:45:00|6240.5|6236.7|6236.1|6233.3|6240.6|6237.8|6234.5|6231.5|390
1761159000000|2025-10-22 18:50:00|6235.1|6232.3|6238.5|6235.7|6238.5|6235.7|6233.2|6229.7|575
1761159300000|2025-10-22 18:55:00|6238.2|6234.4|6238.5|6234.7|6239.5|6236.5|6235.5|6232|161
1761159600000|2025-10-22 19:00:00|6238.9|6236.1|6246.9|6243.1|6267.2|6264.4|6238.6|6235.1|5056
1761159900000|2025-10-22 19:05:00|6246.2|6243.4|6263|6259.2|6264.6|6261.7|6243.8|6240.3|1332
1761160200000|2025-10-22 19:10:00|6262.9|6260.1|6270.5|6266.7|6273.4|6270.6|6262.5|6259.7|1334
1761160500000|2025-10-22 19:15:00|6269.7|6266.9|6274.3|6270.5|6274.3|6270.9|6266.6|6262.9|664
1761160800000|2025-10-22 19:20:00|6273.4|6270.6|6302.8|6299|6307|6304.2|6272.8|6269.4|4688
1761161100000|2025-10-22 19:25:00|6302.4|6298.6|6331.2|6328.4|6337.2|6334.4|6297.2|6293.8|6897
1761161400000|2025-10-22 19:30:00|6331.4|6327.6|6315.6|6312.8|6343.5|6340.3|6308.2|6304.9|4242
1761161700000|2025-10-22 19:35:00|6316.7|6312.9|6326.2|6323.4|6327.2|6324.4|6308.1|6304.5|2020
1761162000000|2025-10-22 19:40:00|6327.2|6323.8|6343.6|6340.8|6346.2|6343.4|6326|6322.3|2540
1761162300000|2025-10-22 19:45:00|6343.2|6340.4|6343.6|6340.8|6358.9|6356.1|6340.2|6336.9|3084
1761162600000|2025-10-22 19:50:00|6343.2|6340.4|6322.3|6318.5|6343.4|6340.6|6319.1|6316|1430
1761162900000|2025-10-22 19:55:00|6322|6318.2|6318.8|6316|6322.4|6319.4|6314.2|6311.3|1043
1761163200000|2025-10-22 20:00:00|6318.4|6315.6|6292|6288.2|6319|6315.9|6291.1|6288|1035
1761163500000|2025-10-22 20:05:00|6291.6|6287.8|6306.3|6302.5|6315.7|6312.8|6290.1|6287|1915
1761163800000|2025-10-22 20:10:00|6306.1|6302.3|6304|6300.2|6308.6|6305.5|6295|6292.2|1138
1761164100000|2025-10-22 20:15:00|6303.6|6299.8|6308.6|6305.8|6311.6|6308.8|6296.5|6293.1|959
1761164400000|2025-10-22 20:20:00|6310|6307.2|6281.6|6278.8|6315.1|6312.3|6270.3|6266.7|2337
1761164700000|2025-10-22 20:25:00|6282.4|6279.6|6311.1|6307.3|6316.7|6313.9|6271.1|6267.6|3455
1761165000000|2025-10-22 20:30:00|6310.7|6306.9|6304.9|6301.1|6310.7|6306.9|6296.8|6293.2|936
1761165300000|2025-10-22 20:35:00|6304.5|6300.7|6303.2|6299.4|6304.9|6302.1|6297.6|6294.8|575
1761165600000|2025-10-22 20:40:00|6302.3|6299.5|6327|6323.2|6345.5|6342.7|6302.2|6298.4|1564
1761165900000|2025-10-22 20:45:00|6326.9|6323.1|6305.6|6301.8|6336.9|6332.6|6296.5|6293.2|2105
1761166200000|2025-10-22 20:50:00|6305.3|6302.5|6298.9|6296.1|6307.3|6304.5|6289.2|6285.9|1224
1761166500000|2025-10-22 20:55:00|6300.3|6297.5|6319.9|6317.1|6320.3|6317.5|6296.8|6294|1092
1761166800000|2025-10-22 21:00:00|6320.1|6316.3|6332.7|6328.9|6335.7|6328.9|6317.3|6309.5|294
1761167100000|2025-10-22 21:05:00|6332.2|6328.4|6358.3|6355.5|6360.1|6356.2|6332.2|6326.5|315
1761167400000|2025-10-22 21:10:00|6358.2|6355.4|6366.7|6358.9|6376|6372|6357.6|6354.5|1352
1761167700000|2025-10-22 21:15:00|6365.7|6357.9|6364.9|6357.1|6382.9|6379.5|6355.3|6349.8|2569
1761168000000|2025-10-22 21:20:00|6366.3|6358.5|6376.3|6373.5|6378|6373.9|6355.5|6351.7|1065
1761168300000|2025-10-22 21:25:00|6376.2|6373.4|6389.3|6385.5|6390.5|6386.4|6374.4|6369.8|898
1761168600000|2025-10-22 21:30:00|6388.5|6385.7|6382|6378.2|6390.1|6387.2|6380.6|6375.7|2041
1761168900000|2025-10-22 21:35:00|6381.9|6378.1|6398.1|6390.3|6398.1|6391.6|6380.7|6374.8|478
1761169200000|2025-10-22 21:40:00|6395.9|6392.1|6408.8|6401|6411.7|6406.2|6395.9|6392.1|596
1761169500000|2025-10-22 21:45:00|6408.7|6400.9|6407.5|6399.7|6412.5|6408.7|6404.7|6396.9|307
1761169800000|2025-10-22 21:50:00|6406.9|6399.1|6410.1|6406.3|6410.4|6406.8|6399.1|6391.3|150
1761170100000|2025-10-22 21:55:00|6409.9|6406.1|6401.3|6397.5|6411|6406.1|6399.5|6392.2|250
1761177600000|2025-10-23 00:00:00|6395.9|6392.1|6399.6|6396.8|6403.6|6400.8|6391.2|6387.6|1558
1761177900000|2025-10-23 00:05:00|6399.2|6396.4|6397.8|6395|6399.8|6397|6395.3|6391.5|820
1761178200000|2025-10-23 00:10:00|6397.4|6394.6|6399.8|6397|6403|6399.4|6396.3|6392.9|409
1761178500000|2025-10-23 00:15:00|6399.4|6396.6|6401.3|6397.5|6405.3|6402.5|6399.4|6395.8|400
1761178800000|2025-10-23 00:20:00|6400.9|6397.1|6396.5|6393.7|6400.9|6397.7|6395.9|6393.1|427
1761179100000|2025-10-23 00:25:00|6396.1|6393.3|6396.1|6393.3|6397.1|6394.3|6395.1|6392.3|379
1761179400000|2025-10-23 00:30:00|6395.1|6392.3|6396.8|6394|6399|6396|6394.9|6391.1|543
1761179700000|2025-10-23 00:35:00|6397|6394.2|6396.8|6394|6397.8|6395|6395.7|6391.9|228
1761180000000|2025-10-23 00:40:00|6396.7|6392.9|6396.4|6392.6|6397.9|6394.9|6394.1|6390.5|1156
1761180300000|2025-10-23 00:45:00|6396.3|6393.5|6387.5|6384.7|6396.3|6393.5|6381.6|6377.8|714
1761180600000|2025-10-23 00:50:00|6387.1|6383.3|6384.1|6381.3|6387.5|6384.7|6381.8|6379|176
1761180900000|2025-10-23 00:55:00|6384.4|6381.6|6376.8|6374|6385.4|6382.3|6371.4|6368.1|730
1761181200000|2025-10-23 01:00:00|6376.4|6373.6|6360.1|6357.3|6379.9|6376.1|6355.5|6352.5|1687
1761181500000|2025-10-23 01:05:00|6360.5|6357.7|6360.8|6358|6365.7|6361.9|6358|6355.2|498
1761181800000|2025-10-23 01:10:00|6361.6|6357.8|6359.5|6355.7|6367.5|6364.4|6357.5|6354.7|497
1761182100000|2025-10-23 01:15:00|6359.1|6356.3|6359.5|6355.7|6361.8|6358.7|6357.7|6354.9|277
1761182400000|2025-10-23 01:20:00|6358.7|6355.9|6360.1|6357.3|6364.1|6360.8|6358.3|6355.3|374
1761182700000|2025-10-23 01:25:00|6360.8|6357|6365.6|6362.8|6366.7|6362.9|6359.1|6356.3|312
1761183000000|2025-10-23 01:30:00|6366.7|6362.9|6368|6365.2|6373.8|6370.3|6365.7|6362.7|330
1761183300000|2025-10-23 01:35:00|6368.4|6365.6|6365.7|6362.9|6374.4|6371.6|6361|6357.6|815
1761183600000|2025-10-23 01:40:00|6366.8|6363|6363.4|6360.6|6367.8|6364|6363.1|6360|103
1761183900000|2025-10-23 01:45:00|6363.7|6360.9|6360.7|6357.9|6366.4|6363.4|6358.5|6355.7|329
1761184200000|2025-10-23 01:50:00|6361.1|6358.3|6354.9|6352.1|6362.2|6358.9|6354.9|6352.1|471
1761184500000|2025-10-23 01:55:00|6355.9|6351.3|6360.4|6357.6|6361.7|6358.4|6350.7|6347.9|457
1761184800000|2025-10-23 02:00:00|6358.8|6355|6361.6|6358.8|6362.4|6358.8|6355.7|6352.9|1077
1761185100000|2025-10-23 02:05:00|6359.6|6356.8|6367.4|6364.6|6369.6|6366|6358.6|6355.8|946
1761185400000|2025-10-23 02:10:00|6367.8|6365|6369|6366.2|6372.8|6369|6363.8|6361|386
1761185700000|2025-10-23 02:15:00|6369.4|6365.6|6365|6362.2|6370.4|6366.6|6363.4|6360.6|289
1761186000000|2025-10-23 02:20:00|6365.4|6362.6|6364.6|6361.8|6366.7|6362.9|6362.7|6359.9|180
1761186300000|2025-10-23 02:25:00|6366.1|6362.3|6368.5|6364.7|6368.5|6365.6|6363.7|6360.9|203
1761186600000|2025-10-23 02:30:00|6369.5|6365.7|6367.5|6364.7|6370.5|6367|6366.3|6363.5|293
1761186900000|2025-10-23 02:35:00|6367.6|6364.8|6360.5|6357.7|6370.9|6367.4|6360.3|6357.5|1813
1761187200000|2025-10-23 02:40:00|6358.3|6355.5|6366.1|6363.3|6368.4|6365|6353.9|6351.1|513
1761187500000|2025-10-23 02:45:00|6367.5|6363.7|6374.1|6371.3|6379.7|6376.5|6363.7|6360.8|514
1761187800000|2025-10-23 02:50:00|6374.5|6371.7|6373.4|6370.6|6376.5|6372.7|6370.4|6366.7|98
1761188100000|2025-10-23 02:55:00|6373.5|6369.7|6379.9|6376.1|6385.5|6382.6|6373.4|6369.7|1841
1761188400000|2025-10-23 03:00:00|6379.6|6376.8|6374.3|6370.5|6380.2|6376.8|6370.7|6367.4|348
1761188700000|2025-10-23 03:05:00|6374.4|6371.6|6385|6382.2|6385.7|6382.2|6373.4|6369.9|243
1761189000000|2025-10-23 03:10:00|6384.6|6381.8|6383.9|6380.1|6385.1|6381.8|6377.2|6374.3|391
1761189300000|2025-10-23 03:15:00|6384.3|6380.5|6393.5|6389.7|6404.2|6401.4|6382.1|6378.5|2149
1761189600000|2025-10-23 03:20:00|6392.7|6389.9|6391.8|6389|6401.6|6398.2|6387.4|6384.6|893
1761189900000|2025-10-23 03:25:00|6391.5|6388.7|6387.1|6383.3|6392.5|6389.3|6386.2|6382.7|372
1761190200000|2025-10-23 03:30:00|6387.5|6383.7|6380.3|6376.5|6387.5|6383.7|6377.6|6374.8|460
1761190500000|2025-10-23 03:35:00|6380.7|6376.9|6392.2|6389.4|6393.3|6389.5|6379.9|6376.5|262
1761190800000|2025-10-23 03:40:00|6393.3|6389.5|6386.2|6383.4|6393.9|6390.4|6384.2|6381.4|686
1761191100000|2025-10-23 03:45:00|6385.8|6383|6385.4|6381.6|6389.1|6385.8|6382.9|6378|947
1761191400000|2025-10-23 03:50:00|6385|6381.2|6391.5|6388.7|6393|6389.4|6384|6380.6|392
1761191700000|2025-10-23 03:55:00|6391.8|6388|6395.6|6391.8|6396.2|6392.9|6389.5|6386.3|246
1761192000000|2025-10-23 04:00:00|6396|6392.2|6395.4|6392.6|6400.7|6397.6|6395.4|6391.7|420
1761192300000|2025-10-23 04:05:00|6395|6392.2|6401.4|6397.6|6401.8|6399|6394.2|6390.4|384
1761192600000|2025-10-23 04:10:00|6401.7|6397.9|6410.7|6406.9|6412.4|6409.6|6401.7|6397.9|1402
1761192900000|2025-10-23 04:15:00|6410.3|6406.5|6410|6407.2|6411.6|6408.8|6404.5|6401.7|199
1761193200000|2025-10-23 04:20:00|6409.6|6406.8|6408|6405.2|6411.5|6408.2|6407.6|6404.1|127
1761193500000|2025-10-23 04:25:00|6407.6|6404.8|6409.6|6406.8|6411.1|6408.2|6407.6|6404.3|145
1761193800000|2025-10-23 04:30:00|6409.5|6405.7|6408.5|6404.7|6411.6|6408.8|6406.5|6402.7|1056
1761194100000|2025-10-23 04:35:00|6408.4|6405.6|6413.8|6411|6415.6|6412.8|6406.4|6403.1|306
1761194400000|2025-10-23 04:40:00|6414.7|6410.9|6429.4|6426.6|6429.6|6426.6|6410.7|6407.5|694
1761194700000|2025-10-23 04:45:00|6428.9|6425.1|6422|6419.2|6430.5|6427.4|6416.2|6412.7|490
1761195000000|2025-10-23 04:50:00|6422.4|6418.6|6421.4|6418.6|6425|6422.2|6415.2|6412.4|419
1761195300000|2025-10-23 04:55:00|6423.2|6419.4|6419.5|6416.7|6424.2|6420.4|6417.1|6413.5|159
1761195600000|2025-10-23 05:00:00|6419.1|6416.3|6421.8|6419|6424.4|6421.4|6417.9|6413.5|361
1761195900000|2025-10-23 05:05:00|6422.1|6418.3|6429|6426.2|6429|6426.2|6421.5|6415.3|296
1761196200000|2025-10-23 05:10:00|6428.6|6425.8|6436.3|6433.5|6437.4|6434.6|6428|6424.7|882
1761196500000|2025-10-23 05:15:00|6436.4|6432.6|6434.1|6431.3|6440.4|6437.6|6433|6429.6|1102
1761196800000|2025-10-23 05:20:00|6433.4|6430.6|6455.7|6452.9|6459.3|6456.1|6433.4|6430.1|2564
1761197100000|2025-10-23 05:25:00|6455.3|6452.5|6452.6|6449.8|6458|6455.2|6448|6444.7|2638
1761197400000|2025-10-23 05:30:00|6452.5|6448.7|6452.3|6449.5|6461.1|6458.3|6446|6442.7|3070
1761197700000|2025-10-23 05:35:00|6452.7|6449.9|6438|6434.2|6456.6|6453.8|6436.4|6433.1|1838
1761198000000|2025-10-23 05:40:00|6437.3|6435.2|6447.7|6444.9|6451.1|6448.2|6435.7|6432.7|2329
1761198300000|2025-10-23 05:45:00|6448.2|6444.4|6454.4|6450.6|6457.7|6454.9|6446.9|6443.7|346
1761198600000|2025-10-23 05:50:00|6454|6450.2|6459.1|6456.3|6460.9|6457.9|6450.5|6447|1477
1761198900000|2025-10-23 05:55:00|6458.7|6455.9|6461|6457.2|6461.3|6458.4|6453.5|6450.7|1576
1761199200000|2025-10-23 06:00:00|6460.9|6458.1|6449.8|6446|6462|6458.9|6447.2|6444.4|1474
1761199500000|2025-10-23 06:05:00|6450.4|6446.6|6438.6|6435.8|6452.4|6448.8|6437.1|6434.3|1711
1761199800000|2025-10-23 06:10:00|6438.9|6436.1|6440|6437.2|6443.1|6438.8|6430.9|6427.7|2719
1761200100000|2025-10-23 06:15:00|6439.6|6436.8|6441.3|6437.5|6448|6444.7|6437.1|6433.6|2093
1761200400000|2025-10-23 06:20:00|6440.9|6437.1|6444.1|6441.3|6452.1|6448.6|6435.8|6433|1420
1761200700000|2025-10-23 06:25:00|6444.5|6441.7|6444.5|6440.7|6447.1|6444.3|6439.6|6436.8|1309
1761201000000|2025-10-23 06:30:00|6444.1|6441.3|6447.1|6443.3|6454.6|6451.3|6442.7|6438.3|1683
1761201300000|2025-10-23 06:35:00|6446.3|6443.5|6431.1|6428.3|6447.1|6443.5|6430.2|6426.7|728
1761201600000|2025-10-23 06:40:00|6431.2|6427.4|6432.1|6429.3|6436.9|6434.1|6428.1|6424.6|641
1761201900000|2025-10-23 06:45:00|6431.1|6428.3|6422.1|6418.3|6435.7|6432.9|6420.3|6417.5|2005
1761202200000|2025-10-23 06:50:00|6421.7|6417.9|6415.7|6412.9|6424.2|6421.4|6413.1|6410.3|1214
1761202500000|2025-10-23 06:55:00|6416|6413.2|6418.3|6415.5|6421.5|6418.6|6411.1|6407.6|2034
1761202800000|2025-10-23 07:00:00|6418.7|6414.9|6418.7|6414.9|6424.7|6420.9|6413.2|6410.4|1266
1761203100000|2025-10-23 07:05:00|6417.9|6414.1|6413.7|6409.9|6422.3|6418.4|6411.7|6407.9|3174
1761203400000|2025-10-23 07:10:00|6413.8|6411|6422.5|6418.7|6426|6423|6413.4|6409.6|1061
1761203700000|2025-10-23 07:15:00|6422.2|6419.4|6425.1|6421.3|6431.3|6427.8|6422|6418.3|963
1761204000000|2025-10-23 07:20:00|6424.1|6421.7|6423.7|6419.9|6428.7|6424.9|6417.7|6414|1097
1761204300000|2025-10-23 07:25:00|6423.3|6420.5|6431.7|6428.9|6438.2|6434.6|6423.1|6419.9|2661
1761204600000|2025-10-23 07:30:00|6432.1|6429.3|6437.1|6433.3|6442.4|6438.6|6428.6|6425.8|1410
1761204900000|2025-10-23 07:35:00|6436.1|6434.3|6440.2|6436.4|6441.9|6439.1|6434.1|6430.5|1146
1761205200000|2025-10-23 07:40:00|6440.6|6436.8|6430.8|6428|6440.7|6437.9|6427.6|6424.7|1894
1761205500000|2025-10-23 07:45:00|6430.4|6427.6|6435.1|6431.3|6439.2|6436.4|6421.7|6418.3|2866
1761205800000|2025-10-23 07:50:00|6435.5|6431.7|6425.2|6422.4|6436.5|6432.7|6425.2|6421.7|1136
1761206100000|2025-10-23 07:55:00|6426.5|6422.7|6419.5|6416.7|6430.5|6427.4|6417.5|6414.5|1914
1761206400000|2025-10-23 08:00:00|6419.9|6417.1|6430.1|6427.3|6430.7|6427.5|6417.4|6414.3|1472
1761206700000|2025-10-23 08:05:00|6430.3|6427.5|6433.7|6429.9|6435.2|6431.8|6427.9|6425|1563
1761207000000|2025-10-23 08:10:00|6433|6430.2|6433.5|6429.7|6444.4|6440.8|6432|6429.2|2402
1761207300000|2025-10-23 08:15:00|6432.9|6430.1|6447.2|6444.4|6447.5|6444.5|6429.8|6426.9|4877
1761207600000|2025-10-23 08:20:00|6446.5|6443.7|6457|6454.2|6458.6|6455.8|6444.7|6441.1|3946
1761207900000|2025-10-23 08:25:00|6457.6|6454.8|6459.1|6456.3|6463.1|6460.3|6454.2|6451.4|10273
1761208200000|2025-10-23 08:30:00|6458.9|6456.1|6470.5|6467.7|6478.5|6474.9|6458.3|6455.2|6104
1761208500000|2025-10-23 08:35:00|6470.9|6468.1|6483.7|6479.9|6485.9|6483.1|6456.8|6453.8|4358
1761208800000|2025-10-23 08:40:00|6483.2|6480.4|6498|6494.2|6499.9|6497.1|6480.8|6477.8|4046
1761209100000|2025-10-23 08:45:00|6497.9|6495.1|6501.1|6498.3|6508.7|6505.9|6494|6490.8|4814
1761209400000|2025-10-23 08:50:00|6501.5|6498.7|6496.8|6494|6501.5|6498.7|6486.6|6483.3|2498
1761209700000|2025-10-23 08:55:00|6498.4|6494.6|6511.2|6507.4|6511.6|6508.8|6496.8|6494|4037
1761210000000|2025-10-23 09:00:00|6511.4|6507.6|6510.6|6507.8|6512.9|6510|6506|6502.4|2256
1761210300000|2025-10-23 09:05:00|6510.2|6507.4|6518.9|6516.1|6519.9|6517.1|6507.2|6504.3|2030
1761210600000|2025-10-23 09:10:00|6519.2|6515.4|6517.9|6515.1|6519.2|6515.9|6512.5|6509|2450
1761210900000|2025-10-23 09:15:00|6517.5|6514.7|6524.8|6522|6529.4|6526.6|6517.1|6513.8|3259
1761211200000|2025-10-23 09:20:00|6525.8|6523|6522.6|6519.8|6529.7|6526.7|6519.6|6516.3|3577
1761211500000|2025-10-23 09:25:00|6522.2|6519.4|6515.6|6511.8|6525.4|6522.6|6512|6508.3|2239
1761211800000|2025-10-23 09:30:00|6515.3|6512.5|6512.3|6509.5|6524.2|6521.4|6509.3|6505.5|3215
1761212100000|2025-10-23 09:35:00|6511.9|6509.1|6529.2|6526.4|6531.8|6528.1|6510.7|6507|2848
1761212400000|2025-10-23 09:40:00|6529.6|6526.8|6542.1|6539.3|6543.3|6540.3|6528.2|6524.5|2459
1761212700000|2025-10-23 09:45:00|6542.5|6539.7|6544.6|6541.8|6545.3|6542.5|6534.6|6531.8|2764
1761213000000|2025-10-23 09:50:00|6545.2|6542.4|6542.9|6540.1|6546.4|6543.4|6541.9|6538.4|3047
1761213300000|2025-10-23 09:55:00|6542.7|6539.9|6543.7|6540.9|6547.7|6544.9|6537.8|6534.8|2138
1761213600000|2025-10-23 10:00:00|6542.1|6539.3|6531.3|6528.5|6546.7|6543.8|6529.9|6526.6|2644
1761213900000|2025-10-23 10:05:00|6530.9|6528.1|6540|6536.2|6541.5|6538.7|6523.5|6519.8|4075
1761214200000|2025-10-23 10:10:00|6539.5|6536.7|6545.3|6541.5|6545.3|6542.3|6537.6|6533.8|1500
1761214500000|2025-10-23 10:15:00|6544.9|6542.1|6542.7|6539.9|6548.6|6545.7|6538.8|6535.2|1845
1761214800000|2025-10-23 10:20:00|6543.5|6540.7|6544.9|6542.1|6550.2|6547.3|6542.9|6539.4|1894
1761215100000|2025-10-23 10:25:00|6544.6|6540.8|6521.6|6517.8|6544.6|6541.4|6515.6|6512.8|3916
1761215400000|2025-10-23 10:30:00|6522|6518.2|6521.3|6518.5|6523.8|6520.2|6514.8|6512|3500
1761215700000|2025-10-23 10:35:00|6521.6|6518.8|6529.7|6525.9|6536.8|6533.3|6521.6|6518.8|2934
1761216000000|2025-10-23 10:40:00|6530.1|6526.3|6537|6533.2|6539|6536.2|6526.7|6523.6|2818
1761216300000|2025-10-23 10:45:00|6536.8|6534|6532.5|6529.7|6541|6537.9|6526.3|6522.9|3274
1761216600000|2025-10-23 10:50:00|6532.6|6529.8|6525.3|6522.5|6535.5|6532.3|6525.2|6521.4|1535
1761216900000|2025-10-23 10:55:00|6525.5|6522.7|6519.1|6516.3|6526.8|6523.8|6515.2|6511.4|1973
1761217200000|2025-10-23 11:00:00|6517.7|6514.9|6532.1|6529.3|6534.8|6531.9|6516.2|6512.4|3911
1761217500000|2025-10-23 11:05:00|6531.5|6528.7|6537.2|6533.4|6537.3|6534.5|6528.6|6525.3|1899
1761217800000|2025-10-23 11:10:00|6537|6534.2|6540.3|6537.5|6544.1|6540.3|6529.3|6526.5|4522
1761218100000|2025-10-23 11:15:00|6540.2|6536.4|6551.6|6548.8|6555.4|6552.6|6535|6531.4|3924
1761218400000|2025-10-23 11:20:00|6552.5|6548.7|6537.4|6534.6|6554.3|6551.5|6537.4|6534.4|1606
1761218700000|2025-10-23 11:25:00|6537|6534.2|6523.8|6520|6538.3|6535.1|6523.6|6520|4145
1761219000000|2025-10-23 11:30:00|6524.2|6520.4|6508.8|6505|6530.6|6527.8|6508.3|6505|4755
1761219300000|2025-10-23 11:35:00|6509.1|6506.3|6500.5|6497.7|6518|6515.2|6498.1|6495.3|3446
1761219600000|2025-10-23 11:40:00|6501.6|6497.8|6499.2|6496.4|6507|6503.4|6491.8|6489|3822
1761219900000|2025-10-23 11:45:00|6499|6496.2|6507.2|6504.4|6512.7|6509.4|6497.7|6494.9|1039
1761220200000|2025-10-23 11:50:00|6508.7|6504.9|6509.5|6506.7|6513.2|6509.6|6500.5|6497.7|2399
1761220500000|2025-10-23 11:55:00|6511.1|6508.3|6518|6515.2|6521.1|6517.4|6505.6|6502.6|2877
1761220800000|2025-10-23 12:00:00|6519.1|6515.3|6517.8|6514|6523.4|6519.9|6514.8|6511.7|1904
1761221100000|2025-10-23 12:05:00|6517.6|6514.8|6511.5|6507.7|6518|6515.2|6507.6|6504.3|1397
1761221400000|2025-10-23 12:10:00|6512.3|6508.7|6508.1|6505.3|6512.5|6509.5|6502.9|6500.1|1314
1761221700000|2025-10-23 12:15:00|6507.3|6504.5|6517.9|6515.1|6520.3|6517.5|6507.3|6504.4|2838
1761222000000|2025-10-23 12:20:00|6516.9|6514.1|6505.8|6502|6518.9|6516.1|6504.3|6500.5|1950
1761222300000|2025-10-23 12:25:00|6506.2|6502.4|6498|6494.2|6509.4|6506|6496|6492.2|2845
1761222600000|2025-10-23 12:30:00|6497.7|6494.9|6498.5|6495.7|6504.9|6501.1|6494.7|6491.8|3423
1761222900000|2025-10-23 12:35:00|6498.9|6496.1|6503.7|6500.9|6508|6504.3|6496.3|6493|1429
1761223200000|2025-10-23 12:40:00|6503.3|6500.5|6485.2|6482.4|6504.2|6500.5|6484.2|6481.1|2981
1761223500000|2025-10-23 12:45:00|6485.6|6481.8|6476.2|6473.4|6486|6483|6473.1|6469.9|3327
1761223800000|2025-10-23 12:50:00|6476.6|6473.8|6477.5|6474.7|6484.9|6481.2|6471.1|6468|3019
1761224100000|2025-10-23 12:55:00|6478|6474.2|6530.1|6527.3|6531.7|6528.2|6472.9|6470.1|9721
1761224400000|2025-10-23 13:00:00|6531|6527.2|6546.5|6543.7|6550.9|6548.1|6514.8|6511.7|11398
1761224700000|2025-10-23 13:05:00|6546.1|6543.3|6546.8|6544|6564.1|6560.5|6543.1|6540.3|5737
1761225000000|2025-10-23 13:10:00|6547.2|6544.4|6541.5|6537.7|6550.2|6547.4|6521.4|6517.9|3724
1761225300000|2025-10-23 13:15:00|6541.1|6537.3|6532.8|6530|6546.8|6544|6529.8|6526.1|5262
1761225600000|2025-10-23 13:20:00|6533.3|6529.5|6501.1|6498.3|6548.4|6545.6|6477.8|6475|11237
1761225900000|2025-10-23 13:25:00|6501.8|6498|6511.7|6508.9|6518.5|6515.1|6495.8|6493|4293
1761226200000|2025-10-23 13:30:00|6511.3|6508.5|6507|6504.2|6522.8|6519.3|6502.2|6499.1|2859
1761226500000|2025-10-23 13:35:00|6506|6503.2|6495|6492.2|6508.1|6504.8|6493.3|6490.5|3361
1761226800000|2025-10-23 13:40:00|6494.6|6491.8|6514.1|6510.3|6514.1|6511|6493|6490.2|2232
1761227100000|2025-10-23 13:45:00|6513.1|6509.3|6515|6512.2|6516.5|6512.7|6510|6507.1|1213
1761227400000|2025-10-23 13:50:00|6516|6513.2|6524|6521.2|6525|6522.2|6514.3|6510.7|2694
1761227700000|2025-10-23 13:55:00|6525|6522.2|6521.1|6518.3|6525.3|6522.2|6513.8|6510.2|2394
1761228000000|2025-10-23 14:00:00|6521.9|6519.1|6517.3|6514.5|6523.6|6520.6|6514.9|6512.1|2168
1761228300000|2025-10-23 14:05:00|6516.9|6513.1|6520|6516.2|6521.9|6519.1|6515.6|6512.5|1979
1761228600000|2025-10-23 14:10:00|6519.7|6516.9|6501.9|6498.1|6519.8|6516.9|6499.6|6496.5|2865
1761228900000|2025-10-23 14:15:00|6501.5|6498.7|6493.5|6489.7|6509.1|6505.5|6492.7|6489.3|1970
1761229200000|2025-10-23 14:20:00|6493.1|6489.3|6506.2|6503.4|6516.6|6512.9|6491.1|6487.7|1980
1761229500000|2025-10-23 14:25:00|6506.6|6503.8|6521.6|6518.8|6521.8|6518.8|6501.2|6498.1|3141
1761229800000|2025-10-23 14:30:00|6520.8|6518|6504.6|6501.8|6520.8|6518|6503|6500.1|2065
1761230100000|2025-10-23 14:35:00|6504.4|6501.6|6507|6504.2|6512.9|6509.3|6500.4|6497.4|1083
1761230400000|2025-10-23 14:40:00|6508.6|6504.8|6514.7|6511.9|6518.8|6515.9|6507|6503.8|1915
1761230700000|2025-10-23 14:45:00|6515.3|6512.5|6500.6|6497.8|6518.5|6515.7|6493.8|6490.2|2053
1761231000000|2025-10-23 14:50:00|6501|6498.2|6505.7|6501.9|6509.7|6505.9|6499.4|6496.6|1466
1761231300000|2025-10-23 14:55:00|6506.1|6502.3|6508.1|6505.3|6511.6|6508.8|6505|6501.5|1231
1761231600000|2025-10-23 15:00:00|6507.3|6504.5|6505.1|6502.3|6512.3|6509.5|6501.1|6497.4|2849
1761231900000|2025-10-23 15:05:00|6505.3|6501.5|6497.2|6493.4|6508.7|6505.9|6493.3|6490.4|3266
1761232200000|2025-10-23 15:10:00|6497.1|6494.3|6497.3|6494.5|6502.3|6499.5|6492.5|6489.2|3131
1761232500000|2025-10-23 15:15:00|6498.3|6495.5|6512.6|6508.8|6515.2|6512.4|6498.3|6495.5|2657
1761232800000|2025-10-23 15:20:00|6512|6509.8|6521.6|6518.8|6522.9|6520.1|6510.4|6506.8|2940
1761233100000|2025-10-23 15:25:00|6520.8|6518|6520.9|6517.1|6524.9|6522.1|6514.5|6510.9|4475
1761233400000|2025-10-23 15:30:00|6521.3|6517.5|6519.4|6516.6|6533|6530.2|6501|6498|7549
1761233700000|2025-10-23 15:35:00|6520.2|6516.4|6534|6531.2|6534|6531.2|6511.2|6507.7|4139
1761234000000|2025-10-23 15:40:00|6535.6|6532.8|6537.5|6533.7|6550.4|6547.6|6531.8|6528.1|3254
1761234300000|2025-10-23 15:45:00|6537.4|6534.6|6545.7|6541.9|6547.3|6544.3|6530.8|6527.3|3386
1761234600000|2025-10-23 15:50:00|6545.5|6542.7|6555.5|6552.7|6558|6555.2|6545.5|6541.9|4883
1761234900000|2025-10-23 15:55:00|6554.7|6551.9|6563|6560.2|6563.8|6561|6551|6547.8|4349
1761235200000|2025-10-23 16:00:00|6562.6|6559.8|6568.9|6565.1|6582.2|6578.4|6556.4|6553.1|5525
1761235500000|2025-10-23 16:05:00|6570.9|6566.1|6550|6547.2|6570.9|6568.1|6546.4|6542.7|2699
1761235800000|2025-10-23 16:10:00|6551|6547.8|6548.6|6544.8|6557.1|6553.5|6541.2|6537.5|2576
1761236100000|2025-10-23 16:15:00|6548.7|6545.9|6540.4|6537.6|6558|6554.1|6540.4|6537.4|1630
1761236400000|2025-10-23 16:20:00|6540|6537.2|6550.5|6547.7|6552.7|6549.5|6533.4|6530.4|3219
1761236700000|2025-10-23 16:25:00|6550.4|6546.6|6553.3|6550.5|6561|6557.7|6548.9|6546.1|1998
1761237000000|2025-10-23 16:30:00|6553.4|6550.6|6556.9|6554.1|6557.6|6554.4|6552.5|6549.4|1710
1761237300000|2025-10-23 16:35:00|6556.5|6553.7|6556.3|6553.5|6560.4|6557.6|6551.4|6548.2|1119
1761237600000|2025-10-23 16:40:00|6556.4|6552.6|6556.6|6553.8|6558.3|6555.5|6550.7|6547.9|1121
1761237900000|2025-10-23 16:45:00|6555.1|6552.3|6554.6|6551.8|6556.2|6553.2|6548.3|6544.7|1052
1761238200000|2025-10-23 16:50:00|6554.2|6550.8|6553.4|6550.6|6556.5|6553.6|6548.7|6545.5|1369
1761238500000|2025-10-23 16:55:00|6553|6550.2|6559.6|6556.8|6559.9|6556.9|6550.8|6548|1109
1761238800000|2025-10-23 17:00:00|6560|6557.2|6554.4|6551.6|6564.9|6562.1|6551.3|6548|1560
1761239100000|2025-10-23 17:05:00|6554.9|6552.1|6525.4|6522.6|6555.4|6552.2|6523.6|6520.1|4587
1761239400000|2025-10-23 17:10:00|6526.4|6523.2|6545.7|6542.9|6547.5|6543.7|6519.4|6516|1388
1761239700000|2025-10-23 17:15:00|6547.5|6543.7|6545.1|6542.3|6548.2|6545|6539.7|6536.3|585
1761240000000|2025-10-23 17:20:00|6545.7|6541.9|6549.8|6547|6550.2|6547.4|6542.6|6539|514
1761240300000|2025-10-23 17:25:00|6549.7|6546|6547.8|6545|6549.8|6546.9|6541.8|6538.6|861
1761240600000|2025-10-23 17:30:00|6546.8|6544|6544.5|6541.7|6551.5|6548.7|6542.2|6537|1029
1761240900000|2025-10-23 17:35:00|6544.6|6540.8|6546|6542.2|6547.7|6544.9|6542.1|6538.8|1303
1761241200000|2025-10-23 17:40:00|6546.4|6542.6|6549.1|6546.3|6556.1|6553.3|6546.4|6542.6|1861
1761241500000|2025-10-23 17:45:00|6549.6|6545.8|6533.7|6530.9|6550.7|6547.9|6531.1|6527.4|2040
1761241800000|2025-10-23 17:50:00|6534.1|6531.3|6521.4|6517.6|6534.1|6531.3|6506.5|6503.7|3874
1761242100000|2025-10-23 17:55:00|6521|6517.2|6528.9|6525.1|6529.3|6525.6|6512.5|6509.6|1263
1761242400000|2025-10-23 18:00:00|6527.8|6525|6522.6|6519.8|6529.7|6526|6518|6515.2|2450
1761242700000|2025-10-23 18:05:00|6522.2|6519.4|6544.2|6540.4|6546.5|6542.8|6521.2|6518.4|2666
1761243000000|2025-10-23 18:10:00|6543.9|6540.1|6535.6|6532.8|6543.9|6540.1|6533.6|6530.6|1472
1761243300000|2025-10-23 18:15:00|6535.2|6532.4|6539.4|6536.6|6542.7|6539.2|6535.2|6531.6|1188
1761243600000|2025-10-23 18:20:00|6540.4|6537.6|6536.3|6533.5|6542.4|6539.6|6530.4|6527.2|2275
1761243900000|2025-10-23 18:25:00|6535.9|6533.1|6545.9|6542.1|6548.8|6545|6528.7|6525.9|8674
1761244200000|2025-10-23 18:30:00|6544.9|6542.3|6541.7|6537.9|6551.3|6548.3|6534.6|6531.8|2344
1761244500000|2025-10-23 18:35:00|6540.4|6537.6|6545.2|6542.4|6548.6|6545.3|6539.8|6536.9|2119
1761244800000|2025-10-23 18:40:00|6544.8|6542|6534.1|6531.3|6545.4|6542.4|6533.8|6530.7|665
1761245100000|2025-10-23 18:45:00|6533.1|6530.3|6525.4|6522.6|6534.5|6531.3|6524.4|6521.6|626
1761245400000|2025-10-23 18:50:00|6525|6522.2|6531.6|6528.8|6532.2|6529|6520.3|6517.5|974
1761245700000|2025-10-23 18:55:00|6532.4|6529.6|6533.1|6530.3|6540.7|6537.2|6532.1|6529.3|756
1761246000000|2025-10-23 19:00:00|6532.7|6529.9|6532|6529.2|6533.1|6530.3|6527.2|6524.2|214
1761246300000|2025-10-23 19:05:00|6533.1|6529.3|6535.3|6532.5|6538.5|6535.7|6530.4|6527.2|294
1761246600000|2025-10-23 19:10:00|6535.6|6531.8|6538.2|6535.4|6539.7|6536.4|6534.6|6531|166
1761246900000|2025-10-23 19:15:00|6538.6|6535.8|6539.9|6537.1|6541.7|6538.6|6537.8|6535|1105
1761247200000|2025-10-23 19:20:00|6539.7|6536.9|6537.3|6533.5|6540.1|6537.3|6535.1|6531.9|146
1761247500000|2025-10-23 19:25:00|6537.7|6533.9|6534.2|6531.4|6537.9|6534.4|6532.9|6529.4|428
1761247800000|2025-10-23 19:30:00|6534.6|6531.8|6535.3|6532.5|6535.9|6532.5|6528.3|6524.9|256
1761248100000|2025-10-23 19:35:00|6534.9|6532.1|6531.9|6528.1|6536.5|6533.7|6530|6527.1|527
1761248400000|2025-10-23 19:40:00|6531.4|6528.6|6530.2|6527.4|6535.2|6532|6528.6|6525.6|981
1761248700000|2025-10-23 19:45:00|6530.8|6527|6530.9|6528.1|6532|6529.2|6528.2|6524.7|521
1761249000000|2025-10-23 19:50:00|6530.5|6526.7|6521.6|6517.8|6531.5|6527.8|6519|6516.2|286
1761249300000|2025-10-23 19:55:00|6521|6518.2|6526.7|6522.9|6528.7|6524.9|6519.2|6516.2|232
1761249600000|2025-10-23 20:00:00|6526.3|6522.5|6524.8|6522|6527.3|6524.3|6522|6519.2|195
1761249900000|2025-10-23 20:05:00|6524.4|6521.6|6530.4|6527.6|6532.9|6529.4|6524.4|6521.6|153
1761250200000|2025-10-23 20:10:00|6530|6527.2|6527|6524.2|6530|6527.2|6524.8|6521.7|134
1761250500000|2025-10-23 20:15:00|6527.6|6524.8|6528.3|6524.5|6530.7|6527.6|6526.6|6523.8|69
1761250800000|2025-10-23 20:20:00|6528.7|6524.9|6532.8|6529|6533.2|6529.8|6526.3|6523.5|208
1761251100000|2025-10-23 20:25:00|6531.6|6528.8|6530.9|6527.1|6534|6530.4|6527.2|6524.4|317
1761251400000|2025-10-23 20:30:00|6530.5|6526.7|6527.8|6525|6532.8|6529|6525.4|6522.4|240
1761251700000|2025-10-23 20:35:00|6528.6|6524.8|6529.2|6525.4|6529.2|6525.5|6525.4|6522.4|213
1761252000000|2025-10-23 20:40:00|6528.2|6524.6|6529.2|6525.4|6532.2|6529.4|6527.4|6524.4|247
1761252300000|2025-10-23 20:45:00|6528.2|6525.8|6531|6527.2|6533|6529.2|6528.2|6525.4|321
1761252600000|2025-10-23 20:50:00|6530|6526.4|6534.1|6530.3|6535.1|6531.3|6527.6|6524.2|109
1761252900000|2025-10-23 20:55:00|6533.5|6529.7|6536.6|6532.8|6539.3|6535.6|6532.6|6529.3|488
1761253200000|2025-10-23 21:00:00|6535.8|6533|6544.5|6540.7|6546|6540.7|6535.1|6531.3|232
1761253500000|2025-10-23 21:05:00|6544.4|6540.6|6543.9|6540.1|6544.4|6540.7|6542.5|6539.7|14
1761253800000|2025-10-23 21:10:00|6543.4|6539.6|6543|6539.2|6543.4|6539.6|6541.3|6538.1|16
1761254100000|2025-10-23 21:15:00|6542.9|6539.1|6539.9|6536.1|6546.2|6539.8|6539.6|6535.8|10
1761254400000|2025-10-23 21:20:00|6540.3|6536.5|6541.2|6537.4|6543|6540.1|6540.3|6536.5|9
1761254700000|2025-10-23 21:25:00|6541.3|6537.5|6541.2|6537.4|6541.3|6537.5|6541.2|6537.4|0
1761255000000|2025-10-23 21:30:00|6541.8|6539|6542.7|6538.9|6542.7|6539|6541.8|6538.4|9
1761255300000|2025-10-23 21:35:00|6542.1|6538.3|6538.1|6534.3|6543.2|6538.3|6538.1|6532.5|47
1761255600000|2025-10-23 21:40:00|6538.2|6534.4|6536.4|6532.6|6538.3|6534.5|6536.4|6532.6|42
1761255900000|2025-10-23 21:45:00|6537.3|6533.5|6541.4|6537.6|6541.4|6537.6|6537.3|6531.3|28
1761256200000|2025-10-23 21:50:00|6541|6537.2|6540.4|6536.6|6541|6537.6|6540|6536.6|4
1761256500000|2025-10-23 21:55:00|6540.8|6537|6539.3|6535.5|6540.8|6537.6|6538.6|6535.5|11
1761264000000|2025-10-24 00:00:00|6527.7|6519.9|6523.2|6520.4|6527.8|6524|6520.2|6517|206
1761264300000|2025-10-24 00:05:00|6522.7|6518.9|6521.5|6518.7|6523.5|6520.7|6519.1|6515.8|98
1761264600000|2025-10-24 00:10:00|6521.1|6518.3|6517.2|6514.4|6521.6|6518.6|6516|6513|54
1761264900000|2025-10-24 00:15:00|6518.4|6514.6|6510.4|6506.6|6522.4|6518.9|6505.9|6502.1|1048
1761265200000|2025-10-24 00:20:00|6510|6507.2|6525.4|6522.6|6534.6|6530.8|6510|6507.2|359
1761265500000|2025-10-24 00:25:00|6526.3|6522.5|6531.1|6527.3|6536.4|6530.9|6524.4|6521.5|236
1761265800000|2025-10-24 00:30:00|6530.7|6526.9|6528.3|6524.5|6531|6527.2|6527.2|6523.6|9
1761266100000|2025-10-24 00:35:00|6527.9|6524.1|6527.4|6523.6|6532.3|6529.1|6526.8|6523.5|18
1761266400000|2025-10-24 00:40:00|6526.8|6524|6527.7|6523.9|6529.7|6525.9|6526|6523.2|97
1761266700000|2025-10-24 00:45:00|6526.4|6523.6|6523.8|6521|6527.1|6523.6|6522.3|6518.7|46
1761267000000|2025-10-24 00:50:00|6523.4|6520.6|6525.2|6521.4|6526.6|6523|6522.4|6518.6|27
1761267300000|2025-10-24 00:55:00|6524|6521.2|6523.1|6519.3|6527.2|6523.4|6523.1|6519.3|17
1761267600000|2025-10-24 01:00:00|6522.9|6519.1|6516|6513.2|6523.7|6519.9|6514.6|6511.7|221
1761267900000|2025-10-24 01:05:00|6517.2|6514.4|6516.7|6513.9|6522.6|6519.3|6516.7|6513.7|56
1761268200000|2025-10-24 01:10:00|6518|6514.2|6522.8|6519|6522.8|6519.2|6516.7|6513.6|58
1761268500000|2025-10-24 01:15:00|6522.4|6519.6|6517.6|6514.8|6523.4|6519.6|6517.6|6514.7|35
1761268800000|2025-10-24 01:20:00|6518|6515.2|6510.9|6508.1|6521.1|6517.3|6510.9|6507.9|71
1761269100000|2025-10-24 01:25:00|6512.3|6508.5|6509.6|6506.8|6516.6|6512.8|6508.6|6505.8|218
1761269400000|2025-10-24 01:30:00|6509.2|6506.4|6511.7|6508.9|6512.1|6508.9|6507.6|6504.8|55
1761269700000|2025-10-24 01:35:00|6511.3|6508.5|6509.8|6506|6512.5|6508.7|6507.5|6504.4|16
1761270000000|2025-10-24 01:40:00|6509.2|6505.4|6503.3|6499.5|6510.5|6506.7|6501.9|6498.5|120
1761270300000|2025-10-24 01:45:00|6502.9|6500.1|6498.8|6495|6504.8|6501|6496.6|6493.6|600
1761270600000|2025-10-24 01:50:00|6498.2|6495.4|6498.2|6494.4|6501.2|6497.4|6495.2|6492.4|506
1761270900000|2025-10-24 01:55:00|6497.4|6494.6|6493.8|6490|6499.8|6496.2|6491.6|6488.8|544
1761271200000|2025-10-24 02:00:00|6492.6|6489.8|6503.5|6499.7|6503.5|6499.7|6488.4|6485.6|539
1761271500000|2025-10-24 02:05:00|6503|6500.2|6501.5|6497.7|6505.5|6501.8|6499.6|6496.8|75
1761271800000|2025-10-24 02:10:00|6500|6497.2|6506.1|6502.3|6506.6|6503.3|6499.6|6496.8|171
1761272100000|2025-10-24 02:15:00|6506.5|6502.7|6508.5|6504.7|6509.5|6505.9|6504.7|6501.9|52
1761272400000|2025-10-24 02:20:00|6508.9|6505.1|6504|6500.2|6509.9|6506.1|6503.8|6500.2|153
1761272700000|2025-10-24 02:25:00|6503.2|6500.4|6495|6492.2|6504|6500.4|6495|6492.2|43
1761273000000|2025-10-24 02:30:00|6495.2|6491.4|6502.5|6499.7|6502.8|6499.7|6494|6490.4|88
1761273300000|2025-10-24 02:35:00|6502.9|6500.1|6503|6499.2|6504.2|6500.7|6500.2|6497.4|16
1761273600000|2025-10-24 02:40:00|6502.2|6499.4|6496.9|6493.1|6502.6|6499.8|6493.9|6490.8|73
1761273900000|2025-10-24 02:45:00|6496.3|6493.5|6499.3|6496.5|6501.1|6497.3|6496.3|6493.1|127
1761274200000|2025-10-24 02:50:00|6499.1|6495.3|6502.5|6498.7|6503.5|6500.1|6498.9|6495.3|97
1761274500000|2025-10-24 02:55:00|6502.1|6498.3|6505.7|6502.9|6505.7|6502.9|6501.3|6498.3|95
1761274800000|2025-10-24 03:00:00|6506.5|6502.7|6500|6496.2|6506.5|6502.9|6498.1|6495.3|160
1761275100000|2025-10-24 03:05:00|6499.9|6496.1|6504.8|6502|6505.4|6502.4|6497.3|6494|65
1761275400000|2025-10-24 03:10:00|6505.2|6502.4|6500.5|6497.7|6509.3|6505.9|6500.5|6496.7|60
1761275700000|2025-10-24 03:15:00|6500.9|6498.1|6500.6|6496.8|6503|6499.3|6499.7|6496.8|57
1761276000000|2025-10-24 03:20:00|6499.7|6496.9|6510.3|6506.5|6511.8|6508.5|6499.7|6496.8|367
1761276300000|2025-10-24 03:25:00|6510.2|6506.4|6515.5|6511.7|6518.4|6515.3|6509.5|6506.1|262
1761276600000|2025-10-24 03:30:00|6515.9|6512.1|6507.2|6503.4|6515.9|6512.1|6503.7|6500.9|332
1761276900000|2025-10-24 03:35:00|6506.8|6503|6502.7|6498.9|6506.8|6503.4|6501.7|6497.9|27
1761277200000|2025-10-24 03:40:00|6503.1|6499.3|6503.9|6500.1|6504.1|6500.6|6499.7|6496.1|668
1761277500000|2025-10-24 03:45:00|6502.4|6499.6|6507.5|6503.7|6507.5|6504.6|6501.1|6498.3|51
1761277800000|2025-10-24 03:50:00|6507.4|6504.6|6511.3|6508.5|6511.5|6508.5|6506.8|6502.5|425
1761278100000|2025-10-24 03:55:00|6510.9|6508.1|6506.2|6502.4|6511.3|6508.5|6505.2|6501.4|111
1761278400000|2025-10-24 04:00:00|6505.7|6502.9|6505.6|6502.8|6508.6|6505.2|6504.3|6500.8|21
1761278700000|2025-10-24 04:05:00|6506|6502.2|6509.6|6506.8|6512.3|6508.6|6506|6502.2|266
1761279000000|2025-10-24 04:10:00|6510|6507.2|6511.5|6507.7|6513.5|6509.7|6508.6|6505.7|562
1761279300000|2025-10-24 04:15:00|6511.2|6508.4|6513.7|6509.9|6515|6511.6|6511.2|6508.4|282
1761279600000|2025-10-24 04:20:00|6514.1|6510.3|6513.8|6511|6515.3|6511.6|6512.4|6509.6|78
1761279900000|2025-10-24 04:25:00|6514.9|6511.1|6516.7|6513.9|6518.4|6514.8|6513.4|6510.6|102
1761280200000|2025-10-24 04:30:00|6517.4|6513.6|6516.4|6512.6|6517.4|6513.7|6514.3|6511.2|291
1761280500000|2025-10-24 04:35:00|6515.2|6512.4|6522.9|6520.1|6523.2|6520.1|6515.2|6512.1|327
1761280800000|2025-10-24 04:40:00|6522.8|6520|6521.3|6517.5|6523.6|6520|6519.2|6515.4|45
1761281100000|2025-10-24 04:45:00|6519.6|6516.8|6519.9|6516.1|6520.7|6516.9|6518.4|6515.2|12
1761281400000|2025-10-24 04:50:00|6519.5|6515.7|6519.3|6515.5|6519.7|6515.9|6514.3|6510.5|78
1761281700000|2025-10-24 04:55:00|6519.7|6515.9|6517.4|6513.6|6519.7|6516.1|6517.4|6513.6|4
1761282000000|2025-10-24 05:00:00|6517.8|6514|6521.5|6518.7|6521.5|6518.7|6517.1|6514|74
1761282300000|2025-10-24 05:05:00|6521.9|6519.1|6520.9|6518.1|6523.8|6520.7|6519.9|6517|159
1761282600000|2025-10-24 05:10:00|6520.8|6517|6519.2|6515.4|6521.8|6518.1|6518.9|6515.4|38
1761282900000|2025-10-24 05:15:00|6518.7|6515.9|6522.3|6518.5|6522.5|6519.5|6518.7|6515.4|33
1761283200000|2025-10-24 05:20:00|6522.7|6518.9|6513.4|6509.6|6523.6|6520.2|6513.2|6509.6|128
1761283500000|2025-10-24 05:25:00|6513.8|6510|6519.3|6516.5|6519.9|6516.8|6512.7|6509.2|356
1761283800000|2025-10-24 05:30:00|6519.9|6517.1|6519.2|6515.4|6521.9|6518.9|6516.5|6513.7|123
1761284100000|2025-10-24 05:35:00|6519.6|6515.8|6520.1|6517.3|6522.5|6519.7|6518.1|6514.8|163
1761284400000|2025-10-24 05:40:00|6519.7|6516.9|6520.2|6516.4|6521.3|6518.5|6517.6|6514.7|88
1761284700000|2025-10-24 05:45:00|6519.7|6516.9|6522|6519.2|6523.1|6519.4|6519.7|6516.9|27
1761285000000|2025-10-24 05:50:00|6523.1|6519.3|6516.1|6512.3|6523.1|6519.7|6515.6|6512.3|219
1761285300000|2025-10-24 05:55:00|6515.7|6511.9|6513|6510.2|6517.4|6513.8|6510.9|6508.1|186
1761285600000|2025-10-24 06:00:00|6514.1|6510.3|6519.2|6516.4|6523|6519.8|6512.6|6509.6|292
1761285900000|2025-10-24 06:05:00|6519.4|6516.6|6519.6|6516.8|6523.1|6520.1|6519.1|6515.3|122
1761286200000|2025-10-24 06:10:00|6520|6517.2|6520.5|6517.7|6522.3|6519.5|6518.7|6515.5|315
1761286500000|2025-10-24 06:15:00|6520.9|6518.1|6525.1|6521.3|6528.7|6525.9|6520.9|6517.3|164
1761286800000|2025-10-24 06:20:00|6525.5|6522.3|6519.3|6516.5|6525.5|6522.7|6513.9|6511.1|285
1761287100000|2025-10-24 06:25:00|6518.9|6516.1|6519|6515.2|6522.6|6518.8|6509.8|6506|390
1761287400000|2025-10-24 06:30:00|6518.6|6514.8|6514|6511.2|6520.3|6517.5|6513.1|6510.1|366
1761287700000|2025-10-24 06:35:00|6514.5|6510.7|6517.7|6514.9|6523.4|6520.3|6514|6510.7|228
1761288000000|2025-10-24 06:40:00|6518.3|6514.5|6509.8|6507|6518.3|6514.9|6505.4|6502.6|273
1761288300000|2025-10-24 06:45:00|6511|6507.2|6506.6|6503.8|6513.3|6509.8|6506.6|6503.6|481
1761288600000|2025-10-24 06:50:00|6507|6504.2|6505.9|6503.1|6508.8|6505.1|6500.8|6497.8|1126
1761288900000|2025-10-24 06:55:00|6506.5|6502.7|6505.2|6502.4|6509.2|6505.9|6504.4|6501.6|582
1761289200000|2025-10-24 07:00:00|6506.2|6503.4|6500.1|6496.3|6510.2|6507.4|6499.2|6496.3|603
1761289500000|2025-10-24 07:05:00|6499.3|6496.5|6507.7|6503.9|6509.8|6506.9|6497.9|6494.2|352
1761289800000|2025-10-24 07:10:00|6506.7|6503.8|6505.8|6503|6509.6|6506|6505.4|6501.9|148
1761290100000|2025-10-24 07:15:00|6506.2|6503.4|6506.8|6504|6512.3|6508.9|6501.6|6498.3|1484
1761290400000|2025-10-24 07:20:00|6507.2|6504.4|6515.6|6512.8|6518.3|6515.4|6506.6|6503.4|499
1761290700000|2025-10-24 07:25:00|6516|6513.2|6517|6514.2|6519.8|6517|6512.5|6509|334
1761291000000|2025-10-24 07:30:00|6516.9|6513.1|6530.6|6526.8|6531.6|6528.5|6516.9|6513.1|908
1761291300000|2025-10-24 07:35:00|6531|6527.2|6532.3|6529.5|6533.6|6530.6|6529.3|6525.6|350
1761291600000|2025-10-24 07:40:00|6532.1|6529.3|6543.4|6539.6|6543.4|6540.4|6531.8|6528.5|725
1761291900000|2025-10-24 07:45:00|6542.8|6540|6539.9|6537.1|6556.9|6553.5|6539.4|6535.6|2193
1761292200000|2025-10-24 07:50:00|6540|6536.2|6543.2|6539.4|6543.6|6540.8|6535|6531.2|951
1761292500000|2025-10-24 07:55:00|6543.6|6539.8|6554.1|6551.3|6557|6553.8|6542.2|6538.4|1215
1761292800000|2025-10-24 08:00:00|6554.3|6550.5|6553.1|6550.3|6560.5|6557.3|6549.1|6545.6|955
1761293100000|2025-10-24 08:05:00|6553.5|6550.7|6557.2|6554.4|6559.8|6556.5|6544.9|6541.1|2716
1761293400000|2025-10-24 08:10:00|6556.8|6554|6554.6|6550.8|6557.8|6554.9|6553.5|6550|743
1761293700000|2025-10-24 08:15:00|6554.5|6551.7|6556|6552.2|6559.4|6556.6|6553.5|6549.8|1649
1761294000000|2025-10-24 08:20:00|6555.8|6553|6562.2|6558.4|6562.8|6560|6554.8|6551.2|1922
1761294300000|2025-10-24 08:25:00|6562|6559.2|6549.3|6546.5|6566.5|6563.7|6547.9|6545.1|5765
1761294600000|2025-10-24 08:30:00|6549.9|6547.1|6562.8|6560|6572.1|6568.3|6548.9|6546.1|4149
1761294900000|2025-10-24 08:35:00|6562.4|6559.6|6558.3|6555.5|6563.9|6561|6553.6|6549.9|1109
1761295200000|2025-10-24 08:40:00|6557.2|6553.4|6550.8|6547|6558|6554.2|6548.8|6545.4|1141
1761295500000|2025-10-24 08:45:00|6551.3|6548.5|6535.5|6532.7|6551.5|6548.5|6534.3|6530.6|1913
1761295800000|2025-10-24 08:50:00|6535.7|6532.9|6537.7|6534.9|6544|6541.2|6532.6|6528.9|1878
1761296100000|2025-10-24 08:55:00|6538.3|6534.5|6528.5|6525.7|6539.7|6536.3|6525.3|6522.5|1394
1761296400000|2025-10-24 09:00:00|6528.9|6526.1|6534.4|6530.6|6536.5|6533.7|6524.5|6521.6|3567
1761296700000|2025-10-24 09:05:00|6534.8|6531|6530.3|6527.5|6534.8|6531.4|6524.2|6521.4|664
1761297000000|2025-10-24 09:10:00|6529.8|6527|6527.5|6523.7|6531.1|6527.9|6525.1|6522.3|972
1761297300000|2025-10-24 09:15:00|6526.7|6523.9|6531.3|6528.5|6536|6532.4|6525|6522.2|1075
1761297600000|2025-10-24 09:20:00|6532.1|6529.3|6539.3|6535.5|6541.3|6538.5|6531.7|6528.9|700
1761297900000|2025-10-24 09:25:00|6539.1|6535.3|6533.1|6530.3|6541.8|6538.6|6530.4|6527.1|746
1761298200000|2025-10-24 09:30:00|6532.5|6529.7|6534.1|6531.3|6536.6|6533.8|6527.8|6524.9|506
1761298500000|2025-10-24 09:35:00|6533.1|6530.3|6535.1|6532.3|6536.5|6533.4|6526.2|6523.4|281
1761298800000|2025-10-24 09:40:00|6535.9|6532.1|6536.5|6532.7|6537.9|6534.3|6532.9|6530.1|427
1761299100000|2025-10-24 09:45:00|6535.4|6532.6|6527.1|6524.3|6536.9|6533.1|6525.5|6522.7|568
1761299400000|2025-10-24 09:50:00|6527.2|6523.4|6528.2|6524.4|6538|6534.2|6526.7|6523.4|556
1761299700000|2025-10-24 09:55:00|6526.3|6523.5|6529.3|6526.5|6533.1|6530.3|6523.8|6521|678
1761300000000|2025-10-24 10:00:00|6528.3|6525.5|6537.1|6534.3|6538.3|6535.3|6528.1|6524.8|899
1761300300000|2025-10-24 10:05:00|6537.5|6534.7|6543.3|6539.5|6544.3|6540.7|6537|6534.1|1566
1761300600000|2025-10-24 10:10:00|6542.5|6539.7|6538.1|6535.3|6548.4|6544.7|6537.3|6534.5|1356
1761300900000|2025-10-24 10:15:00|6537.3|6534.5|6540|6537.2|6544.9|6541.7|6535.1|6532.3|613
1761301200000|2025-10-24 10:20:00|6540.8|6537|6534|6531.2|6546.5|6543.7|6532.2|6529.2|965
1761301500000|2025-10-24 10:25:00|6534.4|6531.6|6539.4|6536.6|6541.4|6538.6|6531.5|6528.5|398
1761301800000|2025-10-24 10:30:00|6539.8|6537|6540.3|6537.5|6546.5|6543.2|6539|6535.6|590
1761302100000|2025-10-24 10:35:00|6541.1|6538.3|6552.5|6548.7|6553.5|6550.6|6539.2|6535.4|1482
1761302400000|2025-10-24 10:40:00|6552.8|6550|6542.6|6538.8|6552.8|6550|6542.2|6538.4|253
1761302700000|2025-10-24 10:45:00|6542.4|6539.6|6551.1|6547.3|6551.1|6547.6|6540.8|6537.2|444
1761303000000|2025-10-24 10:50:00|6550.6|6547.8|6549.1|6545.3|6555.2|6551.8|6545.5|6541.7|1710
1761303300000|2025-10-24 10:55:00|6550.1|6546.3|6552.4|6549.6|6553.6|6550.3|6544.2|6541.1|2067
1761303600000|2025-10-24 11:00:00|6551.5|6547.7|6554.2|6550.4|6561.7|6558.9|6548.4|6544.6|953
1761303900000|2025-10-24 11:05:00|6554.6|6550.8|6561.4|6557.6|6563.6|6560.8|6554.6|6550.8|521
1761304200000|2025-10-24 11:10:00|6561.5|6558.7|6567.1|6564.3|6567.1|6564.3|6560.9|6557.2|484
1761304500000|2025-10-24 11:15:00|6567|6563.2|6571.6|6567.8|6576.1|6573.3|6566.6|6562.8|2558
1761304800000|2025-10-24 11:20:00|6572|6569.2|6579.7|6576.9|6581.2|6578.3|6570.2|6566.4|866
1761305100000|2025-10-24 11:25:00|6580.3|6577.5|6579.9|6577.1|6583.3|6580.5|6575.7|6572.4|1529
1761305400000|2025-10-24 11:30:00|6580.3|6577.5|6579.8|6577|6585.3|6582.5|6578.8|6575.5|1175
1761305700000|2025-10-24 11:35:00|6579.3|6575.5|6578.8|6576|6583.4|6580.5|6570.3|6566.6|1755
1761306000000|2025-10-24 11:40:00|6578.6|6575.8|6580.5|6577.7|6583.2|6580.4|6576.9|6573.3|893
1761306300000|2025-10-24 11:45:00|6579.6|6575.8|6590.2|6587.4|6593.7|6590.7|6577.5|6574.3|2600
1761306600000|2025-10-24 11:50:00|6589.8|6587|6593.5|6590.7|6597.8|6594.6|6585.6|6582.5|1323
1761306900000|2025-10-24 11:55:00|6592.5|6589.7|6597|6594.2|6598.5|6595.7|6588|6584.4|1268
1761307200000|2025-10-24 12:00:00|6597.1|6593.3|6595|6591.2|6609.3|6606.5|6594.9|6591.2|2560
1761307500000|2025-10-24 12:05:00|6594.6|6590.8|6569.5|6566.7|6599.2|6595.9|6568.5|6564.8|3333
1761307800000|2025-10-24 12:10:00|6568.9|6566.1|6570.1|6567.3|6581.4|6578.6|6565.9|6563.1|1661
1761308100000|2025-10-24 12:15:00|6570.3|6567.5|6573.8|6571|6577.2|6574.4|6569.1|6565.6|1020
1761308400000|2025-10-24 12:20:00|6574.2|6571.4|6575.1|6571.3|6575.1|6571.5|6564.6|6561|1805
1761308700000|2025-10-24 12:25:00|6575.5|6571.7|6571.1|6568.3|6575.9|6572.1|6566.4|6563.4|1354
1761309000000|2025-10-24 12:30:00|6570.7|6567.9|6569.1|6566.3|6579.8|6576.7|6568.6|6565.2|2146
1761309300000|2025-10-24 12:35:00|6569.5|6566.7|6552.7|6549.9|6574.6|6571.3|6550|6547.2|2580
1761309600000|2025-10-24 12:40:00|6554.5|6550.7|6553.5|6549.7|6567.1|6563.3|6552.2|6548.8|1589
1761309900000|2025-10-24 12:45:00|6553.4|6549.6|6551.8|6548|6556.9|6553.1|6546.6|6543.2|1508
1761310200000|2025-10-24 12:50:00|6551.4|6547.6|6549.6|6545.8|6556.1|6552.7|6544.4|6541.6|2068
1761310500000|2025-10-24 12:55:00|6549.5|6546.7|6551.1|6548.3|6559.9|6556.5|6547.5|6544.7|2182
1761310800000|2025-10-24 13:00:00|6550.7|6547.9|6553|6550.2|6560.5|6557.6|6548|6545.2|1662
1761311100000|2025-10-24 13:05:00|6553.5|6550.7|6563.9|6560.1|6568|6564.8|6553.5|6550.7|1846
1761311400000|2025-10-24 13:10:00|6562.8|6560|6566.3|6562.5|6569.8|6566.4|6558.6|6555.5|1336
1761311700000|2025-10-24 13:15:00|6564.5|6561.7|6567.6|6563.8|6569.2|6565.9|6561.1|6558.1|1392
1761312000000|2025-10-24 13:20:00|6567.4|6564.6|6560.9|6558.1|6580|6574.4|6558.3|6555.1|2059
1761312300000|2025-10-24 13:25:00|6561.5|6557.7|6557.9|6554.1|6564.4|6560.8|6550.6|6547.4|1148
1761312600000|2025-10-24 13:30:00|6557.2|6554.4|6560.9|6558.1|6565.1|6562.2|6555.4|6552|1418
1761312900000|2025-10-24 13:35:00|6561|6557.2|6562.3|6559.5|6564.7|6561.9|6559.4|6556.1|985
1761313200000|2025-10-24 13:40:00|6561.4|6558.6|6569.9|6566.1|6569.9|6567.1|6559.8|6556|1243
1761313500000|2025-10-24 13:45:00|6570.4|6567.6|6573|6569.2|6579.6|6575.9|6570.4|6567.6|2163
1761313800000|2025-10-24 13:50:00|6572.8|6569|6574.4|6570.6|6577.1|6574.3|6564.3|6561.5|1440
1761314100000|2025-10-24 13:55:00|6574.9|6571.1|6574.4|6571.6|6577.9|6574.6|6571.6|6567.9|874
1761314400000|2025-10-24 14:00:00|6573.6|6570.8|6578.4|6574.6|6580.2|6577.4|6571.3|6568|1417
1761314700000|2025-10-24 14:05:00|6578.5|6575.7|6587.4|6584.6|6590.6|6587.8|6577.3|6573.7|1498
1761315000000|2025-10-24 14:10:00|6585.9|6582.1|6594.3|6591.5|6603.1|6600.3|6583.1|6579.8|3125
1761315300000|2025-10-24 14:15:00|6594.1|6591.3|6573.1|6570.3|6594.4|6591.3|6573.1|6570.1|1781
1761315600000|2025-10-24 14:20:00|6572.9|6570.1|6583.9|6581.1|6586.7|6582.9|6562.8|6559.3|1124
1761315900000|2025-10-24 14:25:00|6585.3|6581.5|6583.8|6581|6587.5|6584.4|6581.4|6577.7|396
1761316200000|2025-10-24 14:30:00|6584.1|6580.3|6588.1|6584.3|6588.5|6585.5|6577.9|6574.7|994
1761316500000|2025-10-24 14:35:00|6588.5|6584.7|6583.5|6579.7|6591.2|6587.8|6582.5|6579.7|681
1761316800000|2025-10-24 14:40:00|6583.4|6580.6|6590.8|6588|6590.8|6588|6578.3|6574.6|1242
1761317100000|2025-10-24 14:45:00|6591.4|6588.6|6582.1|6579.3|6593|6590|6578.5|6575.4|996
1761317400000|2025-10-24 14:50:00|6582.4|6578.6|6597|6594.2|6598|6595.2|6582.4|6578.6|2276
1761317700000|2025-10-24 14:55:00|6597.2|6594.4|6586.8|6584|6601.6|6598.8|6585.1|6581.4|1439
1761318000000|2025-10-24 15:00:00|6587.1|6583.3|6582.1|6579.3|6589.1|6585.7|6581.4|6578.5|2028
1761318300000|2025-10-24 15:05:00|6582.9|6579.1|6596.3|6593.5|6597.7|6594.9|6581.1|6578.3|1004
1761318600000|2025-10-24 15:10:00|6596.7|6593.9|6596|6593.2|6600.2|6597.4|6593|6589.3|1341
1761318900000|2025-10-24 15:15:00|6596.5|6593.7|6595.6|6591.8|6600.4|6597.6|6594.3|6591|1128
1761319200000|2025-10-24 15:20:00|6595|6592.2|6599.3|6596.5|6601|6598.2|6594|6590.4|1038
1761319500000|2025-10-24 15:25:00|6598.9|6595.1|6594|6591.2|6601|6598.1|6590.6|6586.9|2682
1761319800000|2025-10-24 15:30:00|6594.4|6591.6|6601.7|6598.9|6606.4|6603.5|6594.4|6591.1|2067
1761320100000|2025-10-24 15:35:00|6602.1|6599.3|6601.1|6598.3|6604.8|6601.8|6599.5|6596|1172
1761320400000|2025-10-24 15:40:00|6601.5|6598.7|6600.5|6597.7|6603.4|6600.6|6597.1|6593.5|859
1761320700000|2025-10-24 15:45:00|6600.1|6597.3|6601|6598.2|6601.8|6598.8|6589.9|6586.3|1202
1761321000000|2025-10-24 15:50:00|6600.6|6597.8|6595.7|6591.9|6601.8|6598.8|6590.9|6587.6|1381
1761321300000|2025-10-24 15:55:00|6596.3|6592.5|6602.8|6600|6604.8|6602|6595.8|6592.4|1081
1761321600000|2025-10-24 16:00:00|6602.7|6598.9|6601.6|6598.8|6603.6|6600.8|6594.6|6590.9|1535
1761321900000|2025-10-24 16:05:00|6602|6599.2|6593.7|6590.9|6602.6|6599.8|6592.6|6588.8|727
1761322200000|2025-10-24 16:10:00|6593.1|6590.3|6601|6598.2|6604.6|6601.8|6592.8|6589.8|1762
1761322500000|2025-10-24 16:15:00|6600.1|6597.3|6594|6590.2|6600.5|6597.6|6591.5|6587.9|1225
1761322800000|2025-10-24 16:20:00|6595|6591.2|6584.6|6581.8|6595.4|6592.6|6582.7|6579.6|1246
1761323100000|2025-10-24 16:25:00|6584.8|6581|6583.4|6579.6|6588.6|6585.8|6583.2|6579.6|934
1761323400000|2025-10-24 16:30:00|6583.2|6580.4|6582.8|6580|6590.3|6587.2|6581.8|6578.8|1093
1761323700000|2025-10-24 16:35:00|6582.2|6578.4|6584.9|6581.1|6588.1|6585.3|6582.2|6578.4|931
1761324000000|2025-10-24 16:40:00|6584.6|6581.8|6593.7|6589.9|6598.3|6594.9|6584.6|6581.8|1117
1761324300000|2025-10-24 16:45:00|6592.9|6590.1|6585.1|6581.3|6595|6592.2|6585.1|6581.3|379
1761324600000|2025-10-24 16:50:00|6585.4|6582.6|6585|6582.2|6585.6|6582.6|6580.5|6577.7|501
1761324900000|2025-10-24 16:55:00|6585.7|6581.9|6577.2|6573.4|6586.3|6583.2|6575|6572.2|2992
1761325200000|2025-10-24 17:00:00|6576.2|6572.4|6572.4|6569.6|6578|6574.2|6569.2|6566.4|1287
1761325500000|2025-10-24 17:05:00|6573.5|6569.7|6564.1|6561.3|6575.5|6571.8|6561.8|6558.9|1866
1761325800000|2025-10-24 17:10:00|6565.1|6562.3|6553.4|6550.6|6566.9|6563.1|6552.8|6550|3134
1761326100000|2025-10-24 17:15:00|6553.8|6551|6559.2|6556.4|6560.6|6557.5|6550.9|6548.1|1317
1761326400000|2025-10-24 17:20:00|6558.2|6555.4|6557.8|6555|6560.7|6557.4|6554|6551.2|950
1761326700000|2025-10-24 17:25:00|6557.4|6554.6|6556.9|6553.1|6557.8|6555|6550|6547|1210
1761327000000|2025-10-24 17:30:00|6556|6553.2|6555.2|6551.4|6560.9|6557.6|6549.4|6546.6|539
1761327300000|2025-10-24 17:35:00|6554.5|6551.7|6546.1|6543.3|6556.2|6552.6|6544.7|6541.3|769
1761327600000|2025-10-24 17:40:00|6546.9|6543.1|6537.4|6534.6|6546.9|6543.4|6534.9|6532|1275
1761327900000|2025-10-24 17:45:00|6537.5|6534.7|6539|6536.2|6540|6537.1|6534.8|6531.8|985
1761328200000|2025-10-24 17:50:00|6538.6|6535.8|6549.1|6546.3|6551.6|6548.3|6538.6|6535.2|2033
1761328500000|2025-10-24 17:55:00|6548.5|6545.7|6542.7|6539.9|6553.6|6550.2|6541.7|6538.9|702
1761328800000|2025-10-24 18:00:00|6542.3|6539.5|6546.4|6543.6|6548.1|6544.9|6539.3|6536.3|907
1761329100000|2025-10-24 18:05:00|6547.3|6543.5|6542.7|6538.9|6552|6548.9|6540.3|6537|841
1761329400000|2025-10-24 18:10:00|6542.6|6539.8|6540.9|6537.1|6544.3|6540.8|6532.9|6529.5|1475
1761329700000|2025-10-24 18:15:00|6540.5|6536.7|6542.7|6539.9|6545.7|6542.8|6538|6534.7|1073
1761330000000|2025-10-24 18:20:00|6541.6|6538.8|6546.7|6542.9|6547.7|6544.1|6537.7|6534.8|2284
1761330300000|2025-10-24 18:25:00|6545.7|6542.5|6530.7|6527.9|6550.3|6546.8|6527.8|6524|7914
1761330600000|2025-10-24 18:30:00|6531.2|6527.4|6547|6543.2|6547|6543.5|6528.5|6525.6|1064
1761330900000|2025-10-24 18:35:00|6546.6|6542.8|6550.9|6548.1|6552.8|6549.6|6544.3|6541.4|391
1761331200000|2025-10-24 18:40:00|6551.5|6548.7|6546.4|6543.6|6554.4|6551.1|6544.4|6541.6|350
1761331500000|2025-10-24 18:45:00|6547.4|6544|6540.4|6536.6|6548.2|6544.6|6538.4|6535.5|548
1761331800000|2025-10-24 18:50:00|6539.4|6537|6540.7|6537.9|6544.9|6541.2|6537.8|6535|726
1761332100000|2025-10-24 18:55:00|6541.2|6538.4|6543.7|6539.9|6546.2|6542.5|6540.7|6537.9|81
1761332400000|2025-10-24 19:00:00|6542.8|6540|6542.3|6539.5|6545|6542.2|6539.2|6536.2|265
1761332700000|2025-10-24 19:05:00|6543.2|6540.4|6543.3|6540.5|6545.2|6541.4|6541.3|6538.3|123
1761333000000|2025-10-24 19:10:00|6544.1|6540.3|6539.5|6536.7|6546.7|6542.9|6539.5|6536.7|80
1761333300000|2025-10-24 19:15:00|6540.5|6537.7|6538|6534.2|6542.9|6539.6|6535.5|6532.6|225
1761333600000|2025-10-24 19:20:00|6536.5|6533.7|6536.4|6532.6|6540.1|6536.3|6535.4|6532.6|81
1761333900000|2025-10-24 19:25:00|6535.4|6532.4|6532.1|6528.3|6536.6|6533.5|6529.1|6526.3|123
1761334200000|2025-10-24 19:30:00|6531.1|6527.3|6528.8|6526|6531.1|6527.7|6527.7|6524.3|139
1761334500000|2025-10-24 19:35:00|6529|6525.2|6528|6525.2|6530.7|6527.2|6527.8|6524.8|137
1761334800000|2025-10-24 19:40:00|6529.4|6525.6|6532.7|6528.9|6534.3|6530.8|6529.4|6525.6|203
1761335100000|2025-10-24 19:45:00|6531.8|6529|6533.7|6529.9|6536.3|6532.5|6531.8|6529|152
1761335400000|2025-10-24 19:50:00|6533.3|6529.5|6536.5|6532.7|6536.6|6532.9|6532.2|6529.3|209
1761335700000|2025-10-24 19:55:00|6535.2|6532.4|6532.6|6529.8|6536.5|6532.9|6531.6|6528.8|164
1761336000000|2025-10-24 20:00:00|6533.4|6529.6|6531.6|6528.8|6533.4|6529.8|6531|6528.2|98
1761336300000|2025-10-24 20:05:00|6531.2|6528.4|6527.6|6524.8|6531.2|6528.4|6525.6|6522.6|163
1761336600000|2025-10-24 20:10:00|6529|6525.2|6530|6526.2|6530|6526.4|6527.5|6524.1|196
1761336900000|2025-10-24 20:15:00|6529.6|6525.8|6526.3|6522.5|6530.6|6526.9|6524.5|6521.7|268
1761337200000|2025-10-24 20:20:00|6527.3|6523.5|6524.4|6521.6|6528.5|6524.7|6524.4|6521.6|19
1761337500000|2025-10-24 20:25:00|6525.3|6521.5|6521.5|6518.7|6525.5|6521.8|6521.5|6518.7|93
1761337800000|2025-10-24 20:30:00|6522.4|6518.6|6523|6519.2|6523|6519.8|6521.2|6518.4|30
1761338100000|2025-10-24 20:35:00|6522|6518.2|6523.2|6519.4|6523.4|6520.4|6519.1|6516.2|114
1761338400000|2025-10-24 20:40:00|6522.8|6519|6522.5|6518.7|6523.4|6519.7|6521.5|6518.7|51
1761338700000|2025-10-24 20:45:00|6522.9|6519.1|6524.7|6521.9|6524.7|6521.9|6521.5|6518.7|428
1761339000000|2025-10-24 20:50:00|6526.5|6522.7|6527.6|6524.8|6529.5|6525.7|6525.5|6522.7|61
1761339300000|2025-10-24 20:55:00|6528.1|6525.3|6525.1|6522.3|6529.1|6525.3|6524.7|6521.9|48
1761516000000|2025-10-26 22:00:00|6562.1|6554.3|6569.9|6566.1|6574.6|6568.9|6560.1|6554.3|334
1761516300000|2025-10-26 22:05:00|6569.4|6565.6|6579.7|6576.9|6580.2|6577.4|6566.3|6560.6|377
1761516600000|2025-10-26 22:10:00|6579.6|6576.8|6576|6572.2|6581.6|6578.8|6575.5|6571.7|144
1761516900000|2025-10-26 22:15:00|6575.9|6572.1|6573.5|6569.7|6575.9|6572.4|6569.1|6565.5|93
1761517200000|2025-10-26 22:20:00|6573.3|6570.5|6573.5|6569.7|6577.2|6571.6|6570.7|6565.6|119
1761517500000|2025-10-26 22:25:00|6572.9|6570.1|6584.3|6580.5|6584.7|6580.9|6572.5|6569.7|86
1761517800000|2025-10-26 22:30:00|6584.8|6581|6586.6|6582.8|6593.2|6587.9|6579.7|6575.9|80
1761518100000|2025-10-26 22:35:00|6587.1|6583.3|6588.5|6584.7|6591.5|6588.1|6587.1|6583.3|21
1761518400000|2025-10-26 22:40:00|6587.9|6585.1|6588.2|6584.4|6589.3|6586.5|6583.7|6579.9|121
1761518700000|2025-10-26 22:45:00|6588.1|6585.3|6593.4|6589.6|6595|6591.2|6586.8|6584|45
1761519000000|2025-10-26 22:50:00|6593.9|6590.1|6585.5|6581.7|6593.9|6590.1|6583.5|6579.8|112
1761519300000|2025-10-26 22:55:00|6585|6581.2|6582.3|6578.5|6587.9|6584.9|6581.9|6578.1|18
1761519600000|2025-10-26 23:00:00|6582.2|6578.4|6580.2|6577.4|6582.3|6578.5|6578.2|6574.4|16
1761519900000|2025-10-26 23:05:00|6580.6|6576.8|6581.6|6577.8|6582.2|6578.8|6578.2|6574.4|20
1761520200000|2025-10-26 23:10:00|6582.1|6578.3|6580.6|6576.8|6586.1|6582.9|6580.6|6576.8|21
1761520500000|2025-10-26 23:15:00|6580.3|6576.5|6580.6|6576.8|6581.8|6578|6579.7|6575.9|1
1761520800000|2025-10-26 23:20:00|6581.1|6577.3|6575.9|6572.1|6581.6|6577.8|6575|6571.2|33
1761521100000|2025-10-26 23:25:00|6575.4|6571.6|6573.2|6569.4|6577.2|6573.4|6573.2|6569.4|41
1761521400000|2025-10-26 23:30:00|6573|6570.2|6569.6|6565.8|6573|6570.2|6567.7|6563.9|3
1761521700000|2025-10-26 23:35:00|6569.2|6565.4|6568.7|6564.9|6569.6|6565.8|6568.6|6564.8|9
1761522000000|2025-10-26 23:40:00|6569.3|6565.5|6571.9|6568.1|6572.7|6568.9|6568.3|6564.5|91
1761522300000|2025-10-26 23:45:00|6572.4|6568.6|6572.9|6569.1|6574.3|6570.7|6570.9|6567.8|15
1761522600000|2025-10-26 23:50:00|6573|6569.2|6573.9|6570.1|6576.8|6570.6|6572.9|6569|6
1761522900000|2025-10-26 23:55:00|6574|6570.2|6574.4|6570.6|6575|6571.5|6572.4|6568.6|45
1761523200000|2025-10-27 00:00:00|6574.5|6570.7|6567|6563.2|6574.5|6571|6566.5|6563.2|86
1761523500000|2025-10-27 00:05:00|6568|6564.2|6575.6|6571.8|6580.6|6576.8|6568|6564.2|29
1761523800000|2025-10-27 00:10:00|6575.2|6571.4|6580.3|6576.5|6582.3|6578.5|6574.2|6570.4|123
1761524100000|2025-10-27 00:15:00|6580.4|6576.6|6576.5|6572.7|6582.3|6579.5|6576.5|6572.7|43
1761524400000|2025-10-27 00:20:00|6575.6|6571.8|6576.5|6572.7|6580.1|6576.7|6575.6|6571.8|46
1761524700000|2025-10-27 00:25:00|6576.6|6572.8|6574.7|6570.9|6577|6573.7|6573.1|6569.8|28
1761525000000|2025-10-27 00:30:00|6575.1|6571.3|6577.8|6574|6579.5|6576.7|6575.1|6571.3|25
1761525300000|2025-10-27 00:35:00|6578.3|6574.5|6574.3|6570.5|6579.8|6577|6573.3|6569.5|48
1761525600000|2025-10-27 00:40:00|6573.7|6569.9|6568.1|6565.3|6573.7|6570|6565.7|6561.9|51
1761525900000|2025-10-27 00:45:00|6567.7|6564.9|6565.5|6561.7|6568.3|6564.9|6563|6559.5|35
1761526200000|2025-10-27 00:50:00|6565.9|6562.1|6565|6561.2|6569.9|6566.6|6561.4|6558.2|551
1761526500000|2025-10-27 00:55:00|6564|6560.7|6556.6|6552.8|6565.9|6562.7|6555.2|6552.4|354
1761526800000|2025-10-27 01:00:00|6556.8|6553|6544.1|6541.3|6559.1|6555.3|6540.3|6537.4|313
1761527100000|2025-10-27 01:05:00|6545.1|6540.8|6546.2|6542.4|6552.1|6548.3|6544.1|6540.8|123
1761527400000|2025-10-27 01:10:00|6546.6|6542.8|6545.2|6541.4|6550.6|6546.9|6542.7|6539.8|47
1761527700000|2025-10-27 01:15:00|6544.7|6540.9|6548.7|6544.9|6550.3|6546.5|6536.7|6533.9|371
1761528000000|2025-10-27 01:20:00|6548.6|6544.8|6541.1|6538.3|6549.7|6545.9|6538.2|6535.4|198
1761528300000|2025-10-27 01:25:00|6541.6|6538.8|6541.6|6537.8|6545.1|6541.3|6536.6|6533.3|68
1761528600000|2025-10-27 01:30:00|6540.6|6537.9|6538.9|6535.1|6544.6|6540.8|6535.7|6532.9|299
1761528900000|2025-10-27 01:35:00|6539|6535.2|6542|6538.2|6546.6|6542.8|6537.5|6534.7|330
1761529200000|2025-10-27 01:40:00|6541.5|6537.7|6539.9|6536.1|6543|6539.2|6537.9|6534.6|17
1761529500000|2025-10-27 01:45:00|6540.4|6537.1|6539.5|6536.7|6542.4|6538.7|6538.5|6535.6|95
1761529800000|2025-10-27 01:50:00|6540.9|6537.1|6537.4|6533.6|6541.4|6537.7|6535.5|6532.7|23
1761530100000|2025-10-27 01:55:00|6536.5|6532.7|6535|6531.2|6540.5|6536.8|6532.4|6529.6|113
1761530400000|2025-10-27 02:00:00|6535.4|6531.6|6542.9|6539.1|6543.4|6539.6|6534.4|6530.6|188
1761530700000|2025-10-27 02:05:00|6543.4|6539.6|6540.5|6536.7|6543.4|6539.6|6538.5|6535.7|14
1761531000000|2025-10-27 02:10:00|6541|6537.2|6541.5|6538.7|6543.9|6540.1|6539.5|6536.7|30
1761531300000|2025-10-27 02:15:00|6541|6538.2|6543|6539.2|6543.9|6540.1|6540.9|6537.7|12
1761531600000|2025-10-27 02:20:00|6542.5|6539.7|6542.9|6539.1|6543.4|6539.7|6541.5|6537.7|27
1761531900000|2025-10-27 02:25:00|6542|6539.2|6543.9|6540.1|6545.4|6541.8|6542|6539.1|17
1761532200000|2025-10-27 02:30:00|6543|6540.2|6552.5|6549.7|6554.9|6551.6|6543|6540.2|151
1761532500000|2025-10-27 02:35:00|6553.4|6549.6|6551.4|6547.6|6554.4|6550.6|6548.5|6545.6|36
1761532800000|2025-10-27 02:40:00|6550.4|6547.7|6553.4|6549.6|6555.2|6551.6|6550.4|6547.7|52
1761533100000|2025-10-27 02:45:00|6552.6|6549.8|6551.9|6548.1|6554.4|6551.2|6551.2|6547.6|106
1761533400000|2025-10-27 02:50:00|6551.7|6548.9|6553.6|6549.8|6553.6|6550|6550.6|6547.6|169
1761533700000|2025-10-27 02:55:00|6553.5|6549.7|6554.8|6551|6555.3|6552.1|6552.2|6549.1|72
1761534000000|2025-10-27 03:00:00|6555.3|6551.5|6549.5|6545.7|6555.3|6551.5|6547.6|6544.7|52
1761534300000|2025-10-27 03:05:00|6550.1|6546.3|6547.6|6544.8|6551.5|6547.8|6547.6|6544.7|58
1761534600000|2025-10-27 03:10:00|6548.5|6544.7|6551.6|6547.8|6553.4|6549.6|6547.6|6544.7|46
1761534900000|2025-10-27 03:15:00|6552.1|6548.3|6547.1|6543.3|6554.1|6550.3|6545.7|6542.8|134
1761535200000|2025-10-27 03:20:00|6546.7|6542.9|6541.8|6538|6549.3|6545.5|6539.4|6536.4|150
1761535500000|2025-10-27 03:25:00|6540.7|6537.9|6541.3|6538.5|6542.3|6538.5|6538.2|6535.4|222
1761535800000|2025-10-27 03:30:00|6542.3|6539|6544.9|6541.1|6545.8|6542|6542.3|6539|172
1761536100000|2025-10-27 03:35:00|6545.3|6541.5|6546.3|6542.5|6546.3|6542.5|6542.2|6539.4|8
1761536400000|2025-10-27 03:40:00|6544.8|6542|6543.7|6539.9|6547.3|6543.5|6543.1|6539.3|297
1761536700000|2025-10-27 03:45:00|6543.6|6539.8|6539.6|6536.8|6543.6|6539.8|6539|6535.7|96
1761537000000|2025-10-27 03:50:00|6540.6|6536.4|6534.6|6530.8|6540.6|6536.8|6533.2|6530.3|129
1761537300000|2025-10-27 03:55:00|6534.5|6530.7|6532.2|6528.4|6534.5|6530.7|6529.7|6526.9|57
1761537600000|2025-10-27 04:00:00|6532.6|6528.8|6528.7|6525.9|6533.2|6529.4|6528.7|6525.8|9
1761537900000|2025-10-27 04:05:00|6529.1|6526.3|6533.7|6530.9|6534.6|6530.9|6529.1|6526.3|12
1761538200000|2025-10-27 04:10:00|6533.2|6529.4|6533.2|6529.4|6533.6|6529.9|6531.1|6528.3|113
1761538500000|2025-10-27 04:15:00|6532.7|6528.9|6536.7|6532.9|6537.1|6533.4|6531.7|6528.4|385
1761538800000|2025-10-27 04:20:00|6535.7|6533.3|6538.1|6534.3|6540.1|6536.4|6535.2|6532.3|46
1761539100000|2025-10-27 04:25:00|6537.2|6534.4|6536.6|6533.8|6541.1|6537.3|6536.6|6533.8|14
1761539400000|2025-10-27 04:30:00|6537.7|6533.9|6542.1|6538.3|6543.1|6539.3|6537.7|6533.9|31
1761539700000|2025-10-27 04:35:00|6540.6|6537.8|6541.6|6538.8|6544.1|6540.4|6538.6|6535.8|52
1761540000000|2025-10-27 04:40:00|6542.6|6537.8|6542.7|6538.9|6544.2|6540.4|6539.2|6536.4|242
1761540300000|2025-10-27 04:45:00|6543.2|6539.4|6546.2|6542.4|6546.2|6542.5|6541.2|6537.4|81
1761540600000|2025-10-27 04:50:00|6547.2|6543.4|6552.9|6549.1|6553.5|6549.9|6546.2|6543.3|61
1761540900000|2025-10-27 04:55:00|6552.2|6549.4|6552.9|6549.1|6555.3|6551.5|6549.4|6545.6|162
1761541200000|2025-10-27 05:00:00|6552.4|6549.6|6553|6550.2|6554.7|6551.9|6549.4|6546.1|63
1761541500000|2025-10-27 05:05:00|6553.9|6550.1|6548.6|6545.8|6553.9|6550.2|6548.3|6544.5|7
1761541800000|2025-10-27 05:10:00|6548.1|6545.3|6549.2|6545.4|6550.2|6547.1|6548.1|6545.3|12
1761542100000|2025-10-27 05:15:00|6548.7|6544.9|6549.7|6545.9|6551.7|6548.1|6548.7|6544.9|16
1761542400000|2025-10-27 05:20:00|6550.2|6546.4|6550.7|6546.9|6552.3|6549.5|6548.7|6544.9|72
1761542700000|2025-10-27 05:25:00|6551.3|6548.5|6557.6|6553.8|6559.1|6556.3|6551.3|6547.6|163
1761543000000|2025-10-27 05:30:00|6557.5|6553.7|6552|6548.2|6559.5|6555.9|6551.2|6547.7|42
1761543300000|2025-10-27 05:35:00|6551.5|6547.7|6556.6|6553.8|6557|6553.9|6548.2|6544.7|37
1761543600000|2025-10-27 05:40:00|6556.2|6553.4|6560.1|6556.3|6560.2|6557.2|6556|6552.9|58
1761543900000|2025-10-27 05:45:00|6559.2|6555.4|6561.9|6559.1|6565.1|6562.3|6556.9|6553.9|95
1761544200000|2025-10-27 05:50:00|6562.1|6558.3|6561.5|6557.7|6564.2|6561.4|6560.2|6557.4|152
1761544500000|2025-10-27 05:55:00|6561.2|6558.4|6562.8|6559|6564.2|6560.7|6560.2|6557.2|260
1761544800000|2025-10-27 06:00:00|6563.5|6560.7|6570.6|6566.8|6571.1|6568.2|6563.5|6560.4|79
1761545100000|2025-10-27 06:05:00|6570.5|6566.7|6561.5|6557.7|6570.5|6566.7|6560.5|6556.7|48
1761545400000|2025-10-27 06:10:00|6561.4|6558.6|6562.9|6560.1|6570.8|6565.6|6561.4|6557.7|245
1761545700000|2025-10-27 06:15:00|6562.5|6558.7|6565.5|6561.7|6566.5|6563.1|6562.5|6558.7|87
1761546000000|2025-10-27 06:20:00|6565.9|6562.1|6569.2|6565.4|6571.8|6568.8|6565.6|6561.9|78
1761546300000|2025-10-27 06:25:00|6569.7|6565.9|6569.6|6565.8|6570.9|6567.9|6565.9|6563.1|111
1761546600000|2025-10-27 06:30:00|6569.5|6566.7|6564.9|6561.1|6571.6|6568.8|6562.5|6558.8|75
1761546900000|2025-10-27 06:35:00|6564.3|6560.5|6555.7|6551.9|6565.3|6562.2|6554.4|6550.9|222
1761547200000|2025-10-27 06:40:00|6554.9|6552.1|6557.5|6554.7|6557.6|6554.8|6552.3|6549.5|105
1761547500000|2025-10-27 06:45:00|6557.2|6554.4|6554.2|6551.4|6558.5|6555.4|6553.8|6550.7|76
1761547800000|2025-10-27 06:50:00|6555|6551.2|6555.1|6551.3|6556.9|6553.4|6552|6548.3|85
1761548100000|2025-10-27 06:55:00|6555.6|6551.8|6552.7|6549.9|6556.4|6552.9|6552.7|6549.9|73
1761548400000|2025-10-27 07:00:00|6553.6|6550.8|6552.8|6549|6560.5|6556.7|6551.8|6548.6|490
1761548700000|2025-10-27 07:05:00|6551.9|6548.1|6546.7|6542.9|6553|6549.2|6541.2|6538.4|224
1761549000000|2025-10-27 07:10:00|6546.3|6543.5|6533.7|6529.9|6547.7|6544.5|6531.5|6528.1|275
1761549300000|2025-10-27 07:15:00|6532.6|6528.8|6531.8|6529|6535.2|6531.6|6529.3|6525.7|297
1761549600000|2025-10-27 07:20:00|6532.8|6530|6523.7|6519.9|6535.2|6531.4|6521.5|6518.3|994
1761549900000|2025-10-27 07:25:00|6523.5|6520.7|6517.6|6513.8|6524.4|6521.6|6512.1|6509.2|206
1761550200000|2025-10-27 07:30:00|6518|6514.2|6525.6|6521.8|6527.7|6524.9|6517.2|6513.8|371
1761550500000|2025-10-27 07:35:00|6524.7|6521.9|6527.7|6524.9|6530.8|6527.1|6523.3|6520.5|138
1761550800000|2025-10-27 07:40:00|6528.2|6524.4|6532.2|6529.4|6533.7|6530.4|6526.4|6523.5|125
1761551100000|2025-10-27 07:45:00|6532.6|6529.8|6532.1|6529.3|6535.7|6531.9|6530.7|6527.9|325
1761551400000|2025-10-27 07:50:00|6532.6|6528.8|6529.7|6526.9|6532.7|6529.9|6528.7|6525|229
1761551700000|2025-10-27 07:55:00|6530.3|6526.5|6536.7|6533.9|6537.1|6534|6526.2|6523|1249
1761552000000|2025-10-27 08:00:00|6536.2|6533.4|6535.1|6532.3|6538.3|6534.7|6532.1|6528.7|286
1761552300000|2025-10-27 08:05:00|6535.6|6532.8|6525.9|6522.1|6538.5|6535.7|6523.8|6520.3|1233
1761552600000|2025-10-27 08:10:00|6526.4|6522.6|6531.4|6528.6|6534|6530.2|6523.2|6519.9|1396
1761552900000|2025-10-27 08:15:00|6531.8|6529|6521.2|6518.4|6534.9|6531.1|6520.7|6517.8|901
1761553200000|2025-10-27 08:20:00|6521.6|6517.8|6512.9|6510.1|6523.2|6519.9|6504.5|6501.6|2037
1761553500000|2025-10-27 08:25:00|6512.6|6509.8|6480.1|6477.3|6516|6513|6477.1|6473.4|5770
1761553800000|2025-10-27 08:30:00|6479.1|6476.3|6484.6|6481.8|6495.7|6492.1|6479.1|6476.3|2849
1761554100000|2025-10-27 08:35:00|6485|6482.2|6490.6|6487.8|6499.8|6496.1|6482.6|6479.3|1517
1761554400000|2025-10-27 08:40:00|6491.6|6487.4|6494.7|6490.9|6497.7|6493.9|6489.6|6486.8|547
1761554700000|2025-10-27 08:45:00|6495.2|6491.9|6479.2|6476.4|6497.2|6493.4|6478.6|6475.8|1226
1761555000000|2025-10-27 08:50:00|6479.6|6476.8|6464.2|6460.4|6484.1|6480.3|6463.4|6460.4|1376
1761555300000|2025-10-27 08:55:00|6463.9|6461.1|6443.7|6439.9|6466.1|6462.6|6443.7|6439.9|1828
1761555600000|2025-10-27 09:00:00|6443.2|6439.4|6462|6458.2|6462|6458.4|6441.7|6438.9|1473
1761555900000|2025-10-27 09:05:00|6461.2|6458.4|6453.4|6450.6|6470.5|6466.7|6453.3|6450.5|1780
1761556200000|2025-10-27 09:10:00|6452.3|6448.5|6462.8|6460|6463.5|6460|6445.2|6442.3|1069
1761556500000|2025-10-27 09:15:00|6462.3|6459.5|6469.2|6465.4|6474.9|6472.1|6462.3|6459.5|760
1761556800000|2025-10-27 09:20:00|6468.8|6466|6464.1|6460.3|6469.2|6466|6459.2|6455.8|999
1761557100000|2025-10-27 09:25:00|6462.6|6459.8|6459.6|6456.8|6468.1|6464.8|6459.2|6455.8|500
1761557400000|2025-10-27 09:30:00|6460.1|6456.3|6467.5|6463.7|6473.7|6469.9|6459.1|6456.3|685
1761557700000|2025-10-27 09:35:00|6466.4|6463.6|6473.5|6469.7|6477|6473.8|6463.5|6460.7|725
1761558000000|2025-10-27 09:40:00|6472.6|6469.8|6470.6|6467.8|6477.3|6474.1|6470.2|6466.9|1059
1761558300000|2025-10-27 09:45:00|6471.3|6467.5|6459.3|6456.5|6476.8|6474|6457.3|6453.5|1022
1761558600000|2025-10-27 09:50:00|6459.5|6455.7|6455.1|6451.3|6464.2|6461.3|6452.9|6449.4|689
1761558900000|2025-10-27 09:55:00|6454.9|6452.1|6457.5|6453.7|6461.9|6458.8|6454.9|6451.3|540
1761559200000|2025-10-27 10:00:00|6458|6454.2|6458.4|6455.6|6468.9|6466.1|6454.1|6451.1|616
1761559500000|2025-10-27 10:05:00|6457.4|6454.6|6478.9|6476.1|6480.9|6477.6|6456.9|6454.1|1067
1761559800000|2025-10-27 10:10:00|6479.3|6476.5|6479.2|6475.4|6494.8|6491.8|6478.5|6474.9|1093
1761560100000|2025-10-27 10:15:00|6479.1|6476.3|6480|6476.2|6487.7|6484.2|6473.3|6470.1|555
1761560400000|2025-10-27 10:20:00|6479.7|6475.9|6481.1|6478.3|6484.7|6481.9|6476|6472.3|337
1761560700000|2025-10-27 10:25:00|6480.1|6477.3|6474.7|6471.9|6484.2|6481.3|6474|6470.7|669
1761561000000|2025-10-27 10:30:00|6474.8|6471|6469.3|6466.5|6480.5|6476.9|6468.8|6465.6|919
1761561300000|2025-10-27 10:35:00|6468.3|6465.5|6465.8|6463|6468.4|6465.5|6456.7|6453.2|1661
1761561600000|2025-10-27 10:40:00|6465.4|6462.6|6464.5|6460.7|6467.4|6464|6461.5|6458.7|851
1761561900000|2025-10-27 10:45:00|6465|6461.2|6468.3|6464.5|6470.3|6467|6464.5|6461.2|982
1761562200000|2025-10-27 10:50:00|6468.8|6465|6460.6|6457.8|6469.7|6466.1|6460.6|6457.7|667
1761562500000|2025-10-27 10:55:00|6461|6458.2|6469.4|6466.6|6469.8|6466.6|6460.9|6458|512
1761562800000|2025-10-27 11:00:00|6469.9|6467.1|6480.7|6477.9|6482.8|6479|6468|6465.2|593
1761563100000|2025-10-27 11:05:00|6481.4|6477.6|6487.5|6484.7|6490.5|6487.7|6478.7|6475.1|977
1761563400000|2025-10-27 11:10:00|6487.9|6485.1|6491.8|6488|6493.4|6490.4|6485.8|6482|459
1761563700000|2025-10-27 11:15:00|6491.9|6489|6492.6|6489.8|6496.3|6493.3|6487.9|6484.1|490
1761564000000|2025-10-27 11:20:00|6493.1|6488.8|6497.2|6494.4|6501.8|6499|6492.6|6488.8|743
1761564300000|2025-10-27 11:25:00|6497.1|6494.3|6500.5|6496.7|6502.5|6499.1|6494.9|6491.2|485
1761564600000|2025-10-27 11:30:00|6501|6497.2|6509|6506.2|6509.2|6506.4|6499.2|6496.2|1398
1761564900000|2025-10-27 11:35:00|6508.1|6505.3|6504.4|6501.6|6510.9|6507.8|6502.3|6499.2|1200
1761565200000|2025-10-27 11:40:00|6504.6|6500.8|6512.7|6509.9|6512.7|6509.9|6504|6500.3|410
1761565500000|2025-10-27 11:45:00|6512.8|6509|6515.9|6513.1|6518.1|6515.3|6508.6|6504.8|710
1761565800000|2025-10-27 11:50:00|6514.9|6511.1|6518.7|6515.9|6521.7|6518.9|6512.4|6509.2|1139
1761566100000|2025-10-27 11:55:00|6518.6|6515.8|6518.6|6515.8|6523.2|6520|6516.7|6512.9|2660
1761566400000|2025-10-27 12:00:00|6518.2|6515.4|6508.7|6505.9|6518.2|6515.4|6508|6504.3|842
1761566700000|2025-10-27 12:05:00|6509.6|6505.8|6501.6|6498.8|6510.6|6506.8|6497.2|6494.2|901
1761567000000|2025-10-27 12:10:00|6501.2|6498.4|6505.1|6501.3|6506|6502.4|6501.2|6498.3|575
1761567300000|2025-10-27 12:15:00|6504.8|6502|6511.2|6508.4|6516.2|6512.9|6504.8|6501.3|992
1761567600000|2025-10-27 12:20:00|6511.4|6507.6|6503.2|6500.4|6513.2|6510.4|6500.3|6496.7|820
1761567900000|2025-10-27 12:25:00|6503.8|6500|6516.5|6512.7|6518.8|6515.7|6503.2|6499.6|1658
1761568200000|2025-10-27 12:30:00|6516.8|6514|6518.5|6515.7|6521.9|6519.1|6515.9|6512.1|661
1761568500000|2025-10-27 12:35:00|6519.5|6516.7|6518.9|6516.1|6519.9|6517.1|6517.5|6513.7|463
1761568800000|2025-10-27 12:40:00|6519.9|6517.1|6518.3|6515.5|6522.8|6520|6517.8|6514.1|483
1761569100000|2025-10-27 12:45:00|6519.3|6516.5|6520.8|6517|6522.8|6520|6515.8|6512.1|688
1761569400000|2025-10-27 12:50:00|6520.9|6518.1|6517.8|6515|6524.8|6522|6515.8|6512|436
1761569700000|2025-10-27 12:55:00|6517.3|6514.5|6523.4|6519.6|6525.3|6522.5|6515.8|6512.5|642
1761570000000|2025-10-27 13:00:00|6523.8|6520|6545|6541.2|6547.6|6544.8|6523.8|6520|3474
1761570300000|2025-10-27 13:05:00|6545.5|6542.7|6541.9|6539.1|6548.9|6546.1|6540.5|6536.8|1513
1761570600000|2025-10-27 13:10:00|6541.8|6539|6532.7|6529.9|6541.8|6539|6527.7|6524.2|962
1761570900000|2025-10-27 13:15:00|6533.2|6530.4|6537.8|6535|6541.6|6538.6|6533.2|6529.4|618
1761571200000|2025-10-27 13:20:00|6538.3|6535.5|6518.9|6515.1|6542.3|6539.5|6516.4|6513.6|1291
1761571500000|2025-10-27 13:25:00|6518.4|6514.6|6525.1|6521.3|6525.1|6521.3|6507.6|6504.2|2443
1761571800000|2025-10-27 13:30:00|6523.2|6520.4|6525|6521.2|6530|6526.3|6513.2|6509.9|1785
1761572100000|2025-10-27 13:35:00|6525.5|6521.7|6525.5|6521.7|6533.2|6530.3|6521.7|6517.9|1684
1761572400000|2025-10-27 13:40:00|6524.5|6521.3|6531.6|6528.8|6534.5|6531.6|6521.5|6518.3|1189
1761572700000|2025-10-27 13:45:00|6531.2|6528.4|6533.9|6531.1|6536.1|6533.2|6522.2|6518.7|757
1761573000000|2025-10-27 13:50:00|6534.4|6531.6|6543|6540.2|6547.6|6544.8|6533.7|6530.2|1717
1761573300000|2025-10-27 13:55:00|6543.6|6540.8|6543.5|6540.7|6547.6|6544.8|6542.6|6538.8|1608
1761573600000|2025-10-27 14:00:00|6544.5|6539.7|6528.8|6525|6544.6|6541.8|6526.6|6522.8|2244
1761573900000|2025-10-27 14:05:00|6528.6|6525.8|6525.9|6523.1|6533.5|6530.1|6522.6|6519|1301
1761574200000|2025-10-27 14:10:00|6526.6|6522.8|6526|6522.2|6529|6526|6520.3|6516.8|1016
1761574500000|2025-10-27 14:15:00|6525.3|6522.5|6517.3|6514.5|6530.4|6527.4|6517.3|6514.1|796
1761574800000|2025-10-27 14:20:00|6517.8|6515|6525.3|6522.5|6529.1|6525.8|6515.7|6512.4|901
1761575100000|2025-10-27 14:25:00|6526|6522.2|6523.2|6520.4|6526.1|6522.5|6513.6|6510.6|1400
1761575400000|2025-10-27 14:30:00|6523.6|6520.8|6541.3|6538.5|6544.8|6541.8|6523.6|6520.8|1393
1761575700000|2025-10-27 14:35:00|6540.4|6537.6|6531.5|6527.7|6547.4|6544.6|6531.3|6527.7|1420
1761576000000|2025-10-27 14:40:00|6532.5|6528.7|6548.5|6545.7|6551.5|6548.5|6532.4|6528.7|1011
1761576300000|2025-10-27 14:45:00|6548.1|6544.3|6544.4|6541.6|6548.1|6545.2|6537.4|6534.2|770
1761576600000|2025-10-27 14:50:00|6544.5|6540.7|6548.4|6545.6|6548.4|6545.6|6542.4|6538.6|2086
1761576900000|2025-10-27 14:55:00|6549.4|6546.6|6550.6|6546.8|6558.7|6555.8|6545.5|6541.7|1811
1761577200000|2025-10-27 15:00:00|6550.7|6547.8|6550.8|6547|6552.8|6550|6545.6|6542.5|696
1761577500000|2025-10-27 15:05:00|6550.2|6547.4|6557.9|6555.1|6559.1|6556.2|6548.7|6545|2796
1761577800000|2025-10-27 15:10:00|6558|6555.2|6557.4|6553.6|6561.4|6558.6|6551.9|6548.1|1421
1761578100000|2025-10-27 15:15:00|6557.3|6554.5|6555.1|6552.3|6558.1|6555.3|6549.9|6546.6|2446
1761578400000|2025-10-27 15:20:00|6556.1|6553.3|6544.7|6541.9|6556.1|6553.3|6540.7|6537.9|2621
1761578700000|2025-10-27 15:25:00|6545.2|6542.4|6537.8|6534|6546.6|6543.2|6534.4|6530.7|967
1761579000000|2025-10-27 15:30:00|6538.2|6535|6537.4|6533.6|6542.6|6539.8|6527.7|6524.9|2749
1761579300000|2025-10-27 15:35:00|6537.9|6534.1|6545.8|6542|6545.9|6542.6|6534|6531.1|1188
1761579600000|2025-10-27 15:40:00|6544.9|6542.1|6524.8|6521|6545.8|6542.1|6523.5|6520.5|2845
1761579900000|2025-10-27 15:45:00|6525.3|6521.5|6541|6538.2|6543|6539.2|6524.1|6521.3|952
1761580200000|2025-10-27 15:50:00|6540.5|6537.7|6541|6537.2|6542|6539.2|6531.3|6528.4|606
1761580500000|2025-10-27 15:55:00|6540.7|6537.9|6534.9|6531.1|6543.3|6539.5|6529.5|6526.6|693
1761580800000|2025-10-27 16:00:00|6534.4|6530.6|6533.5|6529.7|6537|6533.4|6528.6|6525.7|512
1761581100000|2025-10-27 16:05:00|6532.8|6530|6533.4|6530.6|6535.2|6531.7|6519.2|6515.7|2741
1761581400000|2025-10-27 16:10:00|6533.5|6530.7|6533.3|6529.5|6538.4|6534.7|6530.9|6527.9|748
1761581700000|2025-10-27 16:15:00|6532.9|6530.1|6526.7|6523.9|6535|6531.2|6526.6|6523.8|1828
1761582000000|2025-10-27 16:20:00|6528.1|6525.3|6534.7|6530.9|6536.6|6532.9|6526.7|6523.8|789
1761582300000|2025-10-27 16:25:00|6533.4|6530.6|6532.5|6529.7|6538.7|6535.4|6521.6|6517.8|3520
1761582600000|2025-10-27 16:30:00|6532.4|6529.6|6521.6|6517.8|6532.4|6529.6|6520.1|6516.3|1443
1761582900000|2025-10-27 16:35:00|6521.2|6518.4|6530.7|6527.9|6532.8|6529.4|6518.7|6515.4|711
1761583200000|2025-10-27 16:40:00|6531.7|6528.9|6534.6|6530.8|6541.4|6538.4|6528.8|6525.3|770
1761583500000|2025-10-27 16:45:00|6533.8|6531|6537|6534.2|6537.3|6534.5|6530.3|6527.3|384
1761583800000|2025-10-27 16:50:00|6537.5|6534.7|6518.2|6515.4|6539.8|6536.2|6513|6510|1793
1761584100000|2025-10-27 16:55:00|6518|6514.2|6526.1|6522.3|6526.6|6523.6|6512.9|6509.5|1064
1761584400000|2025-10-27 17:00:00|6526.6|6522.8|6527.4|6524.6|6531.3|6527.6|6524.4|6521.5|744
1761584700000|2025-10-27 17:05:00|6528|6525.2|6531.8|6528|6537.1|6533.3|6526.4|6523.6|663
1761585000000|2025-10-27 17:10:00|6531.3|6527.5|6535.3|6532.5|6535.9|6532.5|6530.5|6527.1|1449
1761585300000|2025-10-27 17:15:00|6534.9|6532.1|6527.3|6524.5|6534.9|6532.1|6523.1|6519.6|809
1761585600000|2025-10-27 17:20:00|6527.2|6523.4|6531.7|6527.9|6531.7|6527.9|6521.8|6518.4|368
1761585900000|2025-10-27 17:25:00|6530.1|6527.3|6518.8|6515|6530.1|6527.3|6514.5|6511.4|1700
1761586200000|2025-10-27 17:30:00|6519.2|6515.4|6515.9|6513.1|6521.6|6517.8|6512.1|6509.1|1213
1761586500000|2025-10-27 17:35:00|6516.4|6513.6|6506.8|6504|6516.4|6513.6|6503.2|6499.5|1103
1761586800000|2025-10-27 17:40:00|6508.3|6504.5|6509.9|6506.1|6510.4|6506.6|6503.9|6501|539
1761587100000|2025-10-27 17:45:00|6510.3|6506.5|6507.2|6503.4|6512.9|6509.1|6503.3|6500|886
1761587400000|2025-10-27 17:50:00|6506.2|6503|6513.4|6510.6|6515.4|6511.6|6505.8|6503|1180
1761587700000|2025-10-27 17:55:00|6514.4|6510.1|6512.8|6510|6519.8|6516.1|6512.8|6510|875
1761588000000|2025-10-27 18:00:00|6512.3|6509.5|6509.8|6507|6514|6510.8|6503.1|6500.2|954
1761588300000|2025-10-27 18:05:00|6511.3|6507.5|6506.4|6503.6|6511.4|6507.7|6505.4|6502.6|286
1761588600000|2025-10-27 18:10:00|6506|6503.2|6507.4|6504.6|6508.4|6504.6|6502.5|6499.7|618
1761588900000|2025-10-27 18:15:00|6506.9|6504.1|6493.2|6490.4|6509.3|6505.6|6493.2|6490.3|1992
1761589200000|2025-10-27 18:20:00|6494.2|6491.4|6489|6486.2|6496.2|6493.1|6484.6|6481.6|1964
1761589500000|2025-10-27 18:25:00|6489.9|6486.1|6499.7|6496.9|6503|6500.2|6480.3|6477.5|2947
1761589800000|2025-10-27 18:30:00|6500.5|6496.7|6504.8|6501|6506.4|6502.6|6495.8|6492.4|1095
1761590100000|2025-10-27 18:35:00|6504.3|6501.5|6506.9|6504.1|6508.7|6505.1|6503|6499.9|187
1761590400000|2025-10-27 18:40:00|6507.7|6503.9|6510.6|6507.8|6512|6508.7|6505.9|6503.1|260
1761590700000|2025-10-27 18:45:00|6510.9|6507.1|6511.3|6508.5|6513.5|6510.3|6508.3|6504.7|159
1761591000000|2025-10-27 18:50:00|6512.3|6509.5|6509.7|6505.9|6515.3|6512.4|6509.2|6505.5|234
1761591300000|2025-10-27 18:55:00|6509.6|6506.9|6505.3|6502.5|6510|6507.2|6504|6500.3|149
1761591600000|2025-10-27 19:00:00|6505.7|6502.9|6510.7|6507.9|6511.7|6508.4|6504.7|6501.1|101
1761591900000|2025-10-27 19:05:00|6510.2|6507.4|6506.7|6503.9|6510.2|6507.4|6503.7|6499.9|97
1761592200000|2025-10-27 19:10:00|6506.3|6503.5|6505.4|6501.6|6506.6|6503.8|6504.2|6500.4|77
1761592500000|2025-10-27 19:15:00|6504.8|6502|6505.9|6502.1|6506.9|6503.8|6503.3|6500.2|75
1761592800000|2025-10-27 19:20:00|6504.6|6501.8|6502.5|6499.7|6506.1|6502.4|6501.6|6498.8|192
1761593100000|2025-10-27 19:25:00|6502.6|6499.8|6504.4|6501.6|6509.7|6505.9|6502.1|6499.3|349
1761593400000|2025-10-27 19:30:00|6504.9|6502.1|6506.7|6503.9|6509.4|6505.6|6504|6501.1|135
1761593700000|2025-10-27 19:35:00|6507.4|6503.6|6503.8|6501|6507.4|6504.5|6503.3|6500.1|630
1761594000000|2025-10-27 19:40:00|6503.4|6500.6|6500.9|6498.1|6504.9|6501.5|6500.4|6497.6|1131
1761594300000|2025-10-27 19:45:00|6500.4|6497.6|6499.2|6496.4|6500.6|6497.8|6498|6494.7|171
1761594600000|2025-10-27 19:50:00|6499.6|6496.8|6503.6|6500.8|6504.6|6501.8|6498.7|6495.7|147
1761594900000|2025-10-27 19:55:00|6504.1|6500.3|6508.1|6505.3|6508.1|6505.3|6503.6|6500.3|59
1761595200000|2025-10-27 20:00:00|6507.9|6504.1|6507.5|6504.7|6508.4|6505.3|6502.5|6499.1|316
1761595500000|2025-10-27 20:05:00|6507.1|6504.3|6513.9|6510.1|6514.3|6511.4|6507.1|6504.3|116
1761595800000|2025-10-27 20:10:00|6513.8|6511|6518.5|6515.7|6519|6515.7|6513.8|6510.6|243
1761596100000|2025-10-27 20:15:00|6519|6516.2|6522.6|6519.8|6523.6|6520.3|6518|6514.9|158
1761596400000|2025-10-27 20:20:00|6523.4|6520.6|6522.9|6519.1|6523.4|6520.6|6521.7|6518.1|90
1761596700000|2025-10-27 20:25:00|6522.6|6519.8|6523.9|6521.1|6523.9|6521.1|6520.9|6517.8|212
1761597000000|2025-10-27 20:30:00|6523.5|6520.7|6521.5|6518.7|6523.6|6520.7|6518.5|6514.8|95
1761597300000|2025-10-27 20:35:00|6519.6|6515.8|6523.7|6520.9|6523.8|6521|6519.5|6515.8|130
1761597600000|2025-10-27 20:40:00|6523.2|6520.4|6525.2|6522.4|6525.3|6522.4|6522.2|6519|281
1761597900000|2025-10-27 20:45:00|6525.3|6521.5|6518.3|6514.5|6525.3|6522.4|6518.2|6514.5|52
1761598200000|2025-10-27 20:50:00|6518.7|6515.9|6517.5|6513.7|6522.5|6519.6|6516.3|6512.5|179
1761598500000|2025-10-27 20:55:00|6517.6|6513.8|6519.3|6515.5|6519.7|6516.9|6516.8|6513.1|125
1761598800000|2025-10-27 21:00:00|6518.9|6515.1|6521.9|6518.1|6522.8|6519|6518.9|6515.1|2
1761599100000|2025-10-27 21:05:00|6521.8|6518|6518.3|6514.5|6525.3|6519.5|6517.3|6513.5|25
1761599400000|2025-10-27 21:10:00|6518.2|6514.4|6502.1|6498.3|6518.2|6514.4|6502.1|6498.3|140
1761599700000|2025-10-27 21:15:00|6503.1|6499.3|6499.1|6496.3|6503.1|6499.3|6498.1|6495.3|102
1761600000000|2025-10-27 21:20:00|6499.6|6495.8|6503.7|6495.9|6503.7|6497.4|6498.1|6493.9|90
1761600300000|2025-10-27 21:25:00|6502.6|6498.8|6507.6|6499.8|6507.6|6500.3|6502.6|6498.4|4
1761600600000|2025-10-27 21:30:00|6505.4|6501.6|6505.9|6502.1|6505.9|6502.1|6505.4|6501.6|0
1761600900000|2025-10-27 21:35:00|6506.4|6502.6|6508.4|6504.6|6508.5|6504.7|6503.9|6501.1|10
1761601200000|2025-10-27 21:40:00|6508.3|6504.5|6509.7|6505.9|6513.1|6507.1|6508.3|6504.5|20
1761601500000|2025-10-27 21:45:00|6511|6503.2|6512.1|6504.3|6512.1|6506.1|6508.1|6503.2|2
1761601800000|2025-10-27 21:50:00|6509.4|6505.6|6509.8|6506|6512.7|6506.1|6509.4|6504.8|1
1761602100000|2025-10-27 21:55:00|6512.6|6504.8|6513.6|6505.8|6513.6|6508.2|6509.1|6504.8|4
1761609600000|2025-10-28 00:00:00|6499.4|6491.6|6480.8|6477|6499.4|6492.2|6471|6468.2|142
1761609900000|2025-10-28 00:05:00|6480.4|6476.6|6479.9|6476.1|6484.4|6480.6|6477.6|6474.6|40
1761610200000|2025-10-28 00:10:00|6479.8|6476|6478.7|6474.9|6480.9|6477.1|6476.5|6473|50
1761610500000|2025-10-28 00:15:00|6478.6|6474.8|6480|6476.2|6481.6|6477.9|6477.7|6473.9|43
1761610800000|2025-10-28 00:20:00|6480.5|6476.7|6481.9|6478.1|6485.8|6482|6479.7|6476.7|104
1761611100000|2025-10-28 00:25:00|6482.3|6478.5|6478.3|6475.5|6482.4|6479|6478.3|6475|4
1761611400000|2025-10-28 00:30:00|6479.3|6475|6479.3|6476.5|6481.3|6477.5|6476.9|6473.5|16
1761611700000|2025-10-28 00:35:00|6479.8|6477|6483.8|6481|6484.8|6481|6479.8|6477|6
1761612000000|2025-10-28 00:40:00|6484.2|6481.4|6485.4|6481.6|6486.2|6482.4|6483.8|6480.9|11
1761612300000|2025-10-28 00:45:00|6485.9|6482.1|6484|6480.2|6485.9|6482.1|6483|6480.1|32
1761612600000|2025-10-28 00:50:00|6483.7|6480.9|6485.2|6481.4|6486.8|6483|6482.7|6479.9|115
1761612900000|2025-10-28 00:55:00|6484.3|6481.5|6479.4|6475.6|6485.2|6481.5|6477.3|6474.4|20
1761613200000|2025-10-28 01:00:00|6479.5|6475.7|6494.3|6490.5|6494.8|6491.1|6478.1|6475.2|665
1761613500000|2025-10-28 01:05:00|6493.9|6490.1|6494.8|6491|6497.8|6494.1|6489.9|6487.1|316
1761613800000|2025-10-28 01:10:00|6495.3|6491.5|6491.8|6488|6495.3|6491.6|6488.3|6484.5|39
1761614100000|2025-10-28 01:15:00|6491.6|6488.8|6495.6|6492.8|6496.3|6492.8|6490.1|6487|65
1761614400000|2025-10-28 01:20:00|6495.1|6492.3|6493.3|6489.5|6497.3|6494.5|6490.7|6487.5|41
1761614700000|2025-10-28 01:25:00|6492.7|6488.9|6493.2|6489.4|6499.7|6496.5|6492.3|6488.9|27
1761615000000|2025-10-28 01:30:00|6493.7|6489.9|6494|6491.2|6495.2|6492.1|6492|6488.4|19
1761615300000|2025-10-28 01:35:00|6494.9|6492.1|6493.7|6489.9|6496.2|6492.6|6492.9|6489.4|24
1761615600000|2025-10-28 01:40:00|6494.2|6490.4|6493.7|6489.9|6496.7|6493.6|6492.9|6489.9|88
1761615900000|2025-10-28 01:45:00|6493.9|6491.1|6495.6|6491.8|6497.2|6494.3|6493.4|6490.4|24
1761616200000|2025-10-28 01:50:00|6496|6492.2|6500.9|6497.1|6506.6|6502.8|6493.3|6490.2|414
1761616500000|2025-10-28 01:55:00|6500.8|6497|6504|6500.2|6504.9|6502.1|6500.1|6496.3|12
1761616800000|2025-10-28 02:00:00|6503.6|6500.8|6504.8|6501|6505|6501.5|6501.6|6497.8|15
1761617100000|2025-10-28 02:05:00|6504.2|6500.4|6503.8|6500|6505.7|6502.5|6502.8|6499|78
1761617400000|2025-10-28 02:10:00|6504.3|6500.5|6504.3|6500.5|6507.2|6504.1|6503.9|6500.4|74
1761617700000|2025-10-28 02:15:00|6504.4|6500.6|6498.8|6495|6504.4|6500.8|6495.8|6492|194
1761618000000|2025-10-28 02:20:00|6498.1|6495.3|6497|6493.2|6498.8|6495.8|6496.5|6492.7|0
1761618300000|2025-10-28 02:25:00|6497.5|6493.7|6499.9|6496.1|6499.9|6496.9|6497.5|6493.7|27
1761618600000|2025-10-28 02:30:00|6499.2|6496.4|6492.3|6488.5|6501.9|6498.9|6491.7|6488.1|115
1761618900000|2025-10-28 02:35:00|6491.7|6488.9|6485.2|6481.4|6493.3|6489.9|6484.9|6481.4|115
1761619200000|2025-10-28 02:40:00|6485.3|6481.5|6491.8|6488|6493.8|6490.6|6485.3|6481.5|59
1761619500000|2025-10-28 02:45:00|6491.3|6488.5|6493.4|6489.6|6498.2|6493.6|6489.4|6485.2|187
1761619800000|2025-10-28 02:50:00|6493.8|6490|6492|6489.2|6496.4|6492.6|6491|6487.5|18
1761620100000|2025-10-28 02:55:00|6492.3|6488.5|6495.3|6491.5|6499.9|6496.1|6491.5|6488.1|64
1761620400000|2025-10-28 03:00:00|6494.9|6491.1|6493|6490.2|6496.9|6493.6|6492.7|6489.1|28
1761620700000|2025-10-28 03:05:00|6493.3|6489.5|6495.4|6491.6|6495.4|6491.7|6490|6486.6|37
1761621000000|2025-10-28 03:10:00|6495.5|6491.7|6497.6|6493.8|6498.1|6495.3|6495.2|6491.7|25
1761621300000|2025-10-28 03:15:00|6497.1|6493.3|6497.1|6493.3|6499.2|6496.4|6496.1|6492.3|20
1761621600000|2025-10-28 03:20:00|6496.7|6492.9|6497.7|6493.9|6498.3|6495.2|6494.5|6490.9|33
1761621900000|2025-10-28 03:25:00|6497.5|6494.7|6497.7|6493.9|6498.7|6495.7|6497.5|6493.9|20
1761622200000|2025-10-28 03:30:00|6496.7|6492.9|6498.2|6494.4|6498.2|6494.4|6494.7|6490.9|14
1761622500000|2025-10-28 03:35:00|6497.2|6493.4|6496.2|6492.4|6497.2|6493.4|6495.7|6491.9|4
1761622800000|2025-10-28 03:40:00|6496|6493.2|6497.7|6493.9|6498.7|6494.9|6496|6492.4|5
1761623100000|2025-10-28 03:45:00|6496.5|6493.7|6496.2|6492.4|6498.2|6494.7|6496|6492.4|63
1761623400000|2025-10-28 03:50:00|6496|6493.2|6491.1|6487.3|6496.2|6493.2|6490.8|6487.3|26
1761623700000|2025-10-28 03:55:00|6490.8|6488|6489.7|6485.9|6491.7|6488.6|6489.5|6485.9|3
1761624000000|2025-10-28 04:00:00|6488.7|6484.9|6489|6485.2|6491.7|6488.6|6486.5|6483.7|32
1761624300000|2025-10-28 04:05:00|6488.7|6485.9|6488|6484.2|6491|6487.9|6487.7|6484.2|5
1761624600000|2025-10-28 04:10:00|6487.7|6484.9|6489.5|6485.7|6491|6487.7|6487.7|6484.3|0
1761624900000|2025-10-28 04:15:00|6489|6485.2|6487.5|6483.7|6489|6485.7|6487.5|6483.7|9
1761625200000|2025-10-28 04:20:00|6488|6484.2|6484.5|6480.7|6488.5|6484.7|6483.5|6479.7|36
1761625500000|2025-10-28 04:25:00|6484|6481.2|6478.7|6475.9|6484|6481.2|6477.7|6474.2|142
1761625800000|2025-10-28 04:30:00|6479.1|6475.3|6484.1|6480.3|6484.5|6480.7|6479.1|6475.3|23
1761626100000|2025-10-28 04:35:00|6484.5|6480.7|6483.1|6479.3|6484.5|6480.7|6481.8|6478.8|7
1761626400000|2025-10-28 04:40:00|6483.5|6479.7|6481.3|6478.5|6485.1|6482.1|6481.3|6478.5|413
1761626700000|2025-10-28 04:45:00|6482|6478.2|6480.3|6477.5|6482.5|6478.7|6480.3|6477.2|6
1761627000000|2025-10-28 04:50:00|6481|6477.2|6480.3|6477.5|6482.5|6478.7|6478.8|6476|25
1761627300000|2025-10-28 04:55:00|6479.8|6477|6482.9|6479.1|6483.3|6480|6479.8|6477|66
1761627600000|2025-10-28 05:00:00|6482.1|6479.3|6480.2|6477.4|6483.4|6479.8|6480.2|6477.3|65
1761627900000|2025-10-28 05:05:00|6480.1|6477.3|6474.8|6472|6480.1|6477.3|6473.9|6470.8|51
1761628200000|2025-10-28 05:10:00|6475.3|6472.5|6476.2|6473.4|6477.7|6474.1|6472.8|6469.8|263
1761628500000|2025-10-28 05:15:00|6476.6|6472.8|6480.8|6477|6481.3|6477.6|6476.6|6472.8|170
1761628800000|2025-10-28 05:20:00|6480.3|6477.5|6481.8|6478|6483.7|6479.9|6479.8|6476.4|157
1761629100000|2025-10-28 05:25:00|6480.9|6478.1|6487.6|6483.8|6487.6|6483.8|6480.9|6478|45
1761629400000|2025-10-28 05:30:00|6487.2|6483.4|6490.1|6486.3|6491|6487.2|6482.2|6479|37
1761629700000|2025-10-28 05:35:00|6490.6|6486.8|6486.4|6482.6|6491.6|6487.9|6485.2|6481.6|26
1761630000000|2025-10-28 05:40:00|6486|6482.2|6477.3|6474.5|6486.4|6482.9|6476.8|6473.1|11
1761630300000|2025-10-28 05:45:00|6477.8|6475|6479.8|6477|6482.9|6480|6477.8|6475|25
1761630600000|2025-10-28 05:50:00|6480.3|6477.5|6482.5|6478.7|6485.2|6481.8|6478.8|6475.6|47
1761630900000|2025-10-28 05:55:00|6482|6478.2|6485.3|6481.5|6485.6|6481.8|6481|6477.2|27
1761631200000|2025-10-28 06:00:00|6484.9|6482.1|6483.6|6479.8|6487.8|6484.1|6481.9|6479|190
1761631500000|2025-10-28 06:05:00|6482.7|6479.9|6480|6476.2|6485.1|6481.3|6478.2|6475.3|86
1761631800000|2025-10-28 06:10:00|6479.6|6475.8|6474.9|6472.1|6482.2|6478.5|6472|6469.2|185
1761632100000|2025-10-28 06:15:00|6475.3|6472.5|6477.5|6473.7|6478.8|6475.5|6474.3|6471.5|78
1761632400000|2025-10-28 06:20:00|6478|6474.2|6483.7|6479.9|6484.5|6481|6476.6|6473.7|69
1761632700000|2025-10-28 06:25:00|6484.1|6481.3|6486.3|6482.5|6487.3|6484.5|6481.9|6478.2|39
1761633000000|2025-10-28 06:30:00|6485.8|6483|6485.2|6481.4|6490.3|6487.5|6484.3|6480.5|32
1761633300000|2025-10-28 06:35:00|6484.7|6480.9|6482.3|6478.5|6486.3|6483|6479.6|6476|265
1761633600000|2025-10-28 06:40:00|6481.8|6479|6481.8|6479|6485.6|6482|6480.8|6477.8|38
1761633900000|2025-10-28 06:45:00|6482.6|6478.8|6480.2|6476.4|6483.6|6480|6478.3|6475.5|139
1761634200000|2025-10-28 06:50:00|6480.7|6476.9|6482.1|6478.3|6485.3|6481.5|6479.8|6476.4|31
1761634500000|2025-10-28 06:55:00|6482.6|6478.8|6472.6|6468.8|6483.3|6479.5|6469.3|6466.5|354
1761634800000|2025-10-28 07:00:00|6474.1|6470.3|6487.1|6483.3|6488.5|6485|6471.8|6468.8|220
1761635100000|2025-10-28 07:05:00|6486.6|6482.8|6491.8|6489|6495.1|6492.3|6483.6|6479.8|159
1761635400000|2025-10-28 07:10:00|6492.2|6489.4|6479.1|6475.3|6492.2|6489.4|6479.1|6475.3|1310
1761635700000|2025-10-28 07:15:00|6478.6|6474.8|6480|6477.2|6481.7|6478.9|6477.3|6474.2|325
1761636000000|2025-10-28 07:20:00|6479.5|6476.7|6480.1|6477.3|6487.7|6484.1|6474.8|6471.9|903
1761636300000|2025-10-28 07:25:00|6480.6|6477.8|6484.8|6482|6486.1|6482.5|6477.6|6474.5|218
1761636600000|2025-10-28 07:30:00|6485.3|6482.5|6478.5|6474.7|6486.8|6483.5|6477.2|6473.7|163
1761636900000|2025-10-28 07:35:00|6477.6|6474.8|6470.6|6467.8|6479.7|6476|6470.6|6467.6|469
1761637200000|2025-10-28 07:40:00|6470.1|6467.3|6463.3|6459.5|6472.3|6468.8|6460.7|6457.8|716
1761637500000|2025-10-28 07:45:00|6461.6|6458.8|6450.1|6447.3|6464.3|6460.9|6448.3|6445.5|939
1761637800000|2025-10-28 07:50:00|6451|6447.2|6434.8|6431|6452.9|6449.1|6429.4|6426.3|1684
1761638100000|2025-10-28 07:55:00|6434.3|6430.5|6416.9|6414.1|6438.7|6435.1|6413.5|6410.1|3798
1761638400000|2025-10-28 08:00:00|6416.5|6413.7|6413.8|6411|6420|6416.2|6388.7|6385.8|4386
1761638700000|2025-10-28 08:05:00|6413.4|6410.6|6414.2|6410.4|6422.7|6419.5|6401.1|6397.3|1514
1761639000000|2025-10-28 08:10:00|6413.7|6409.9|6401.5|6398.7|6418.3|6414.5|6392.5|6389.7|1705
1761639300000|2025-10-28 08:15:00|6403.5|6399.7|6394.1|6390.3|6414.3|6410.5|6390.2|6387.3|1566
1761639600000|2025-10-28 08:20:00|6393.1|6389.3|6384.5|6381.7|6395.8|6392.5|6380.4|6376.7|2048
1761639900000|2025-10-28 08:25:00|6386|6382.2|6375.6|6372.8|6395.6|6391.8|6375.1|6372.3|5741
1761640200000|2025-10-28 08:30:00|6376.6|6372.7|6360.9|6358.1|6383.6|6380.8|6356|6353|3704
1761640500000|2025-10-28 08:35:00|6361.8|6359|6376.5|6373.7|6382.4|6378.6|6356.3|6353.5|2173
1761640800000|2025-10-28 08:40:00|6376.6|6373.8|6377.7|6374.9|6384.9|6381.1|6372.9|6369.6|1813
1761641100000|2025-10-28 08:45:00|6378.2|6375.4|6385.9|6382.1|6390.3|6386.5|6377.8|6375|1203
1761641400000|2025-10-28 08:50:00|6384.9|6381.6|6378.2|6375.4|6387.4|6383.6|6371.3|6367.6|2742
1761641700000|2025-10-28 08:55:00|6377.3|6374.5|6390.4|6386.6|6390.4|6387.2|6372.3|6368.7|582
1761642000000|2025-10-28 09:00:00|6389.5|6386.7|6390.9|6388.1|6393.6|6390.2|6382.1|6379.2|1008
1761642300000|2025-10-28 09:05:00|6391.4|6388.6|6390.4|6386.6|6396.5|6392.7|6384.3|6381.5|579
1761642600000|2025-10-28 09:10:00|6389.4|6386.1|6377.2|6374.4|6390.4|6386.7|6373.2|6370|792
1761642900000|2025-10-28 09:15:00|6377.7|6374.9|6398.6|6394.8|6400.6|6396.9|6375.9|6373|2072
1761643200000|2025-10-28 09:20:00|6397.6|6393.8|6391.5|6388.7|6404.2|6400.4|6386.5|6383.7|1059
1761643500000|2025-10-28 09:25:00|6392.4|6388.6|6376.9|6374.1|6397.4|6393.8|6372.9|6370|947
1761643800000|2025-10-28 09:30:00|6377.4|6374.6|6388.5|6385.7|6388.5|6385.7|6376.4|6373.1|909
1761644100000|2025-10-28 09:35:00|6389|6386.2|6385.4|6382.6|6393.1|6390.3|6383.8|6380.4|747
1761644400000|2025-10-28 09:40:00|6386.4|6381.1|6384.4|6381.6|6388.4|6384.7|6381.5|6378.6|303
1761644700000|2025-10-28 09:45:00|6383.9|6381.1|6387.5|6384.7|6388.5|6384.7|6379.5|6375.8|465
1761645000000|2025-10-28 09:50:00|6388.5|6384.8|6396.9|6394.1|6400.3|6396.6|6386.9|6384.1|762
1761645300000|2025-10-28 09:55:00|6396.4|6393.6|6403|6399.2|6403|6399.3|6387.4|6384.6|853
1761645600000|2025-10-28 10:00:00|6402.1|6399.3|6405.3|6402.5|6412.8|6409.1|6401.3|6398.5|1076
1761645900000|2025-10-28 10:05:00|6405.8|6402|6402.2|6399.4|6410.3|6407.1|6400.8|6397.5|1160
1761646200000|2025-10-28 10:10:00|6401.8|6399|6396.1|6393.3|6403|6400|6392.1|6388.5|477
1761646500000|2025-10-28 10:15:00|6396.2|6392.4|6406.9|6404.1|6407.3|6404.3|6395.3|6391.5|403
1761646800000|2025-10-28 10:20:00|6406.5|6403.7|6412|6409.2|6412.9|6410.1|6405.9|6402.2|527
1761647100000|2025-10-28 10:25:00|6412.2|6408.4|6402.8|6400|6414.6|6411.8|6402.8|6399.1|548
1761647400000|2025-10-28 10:30:00|6403.8|6401|6403.4|6399.6|6410.3|6407.5|6401.5|6398.1|349
1761647700000|2025-10-28 10:35:00|6403.3|6399.5|6421|6417.2|6421.9|6419.1|6402.8|6399|583
1761648000000|2025-10-28 10:40:00|6420.9|6418.1|6422.4|6419.6|6424.4|6421.3|6419.4|6416.2|198
1761648300000|2025-10-28 10:45:00|6421.9|6419.1|6420.9|6418.1|6425.9|6423|6414.7|6411|662
1761648600000|2025-10-28 10:50:00|6420.4|6417.6|6417.3|6414.5|6422.6|6418.3|6410.6|6406.9|883
1761648900000|2025-10-28 10:55:00|6417.8|6414|6403.9|6400.1|6417.8|6415|6398.8|6395.5|395
1761649200000|2025-10-28 11:00:00|6403.8|6401|6394.8|6392|6404.8|6402|6393.8|6391|456
1761649500000|2025-10-28 11:05:00|6394.9|6391.1|6404.8|6402|6405.3|6402.5|6393|6389.2|240
1761649800000|2025-10-28 11:10:00|6405.3|6402.5|6404.5|6401.7|6408.5|6405.7|6399.3|6396.1|306
1761650100000|2025-10-28 11:15:00|6405.8|6402|6414.8|6411|6415.3|6412.2|6404.1|6401.3|570
1761650400000|2025-10-28 11:20:00|6414.5|6411.7|6417|6413.2|6417|6413.7|6408.4|6404.6|1583
1761650700000|2025-10-28 11:25:00|6416.9|6414.1|6418.1|6414.3|6418.7|6415.9|6414.7|6411.3|839
1761651000000|2025-10-28 11:30:00|6417.7|6414.9|6424.5|6421.7|6428.8|6425.7|6417.5|6414|647
1761651300000|2025-10-28 11:35:00|6424.9|6422.1|6408.9|6406.1|6425.2|6422.1|6406.9|6403.1|726
1761651600000|2025-10-28 11:40:00|6408.4|6405.1|6405.2|6402.4|6412|6409.1|6401.9|6398.3|175
1761651900000|2025-10-28 11:45:00|6405|6402.2|6404.1|6401.3|6406.6|6403.8|6397.8|6394|327
1761652200000|2025-10-28 11:50:00|6404.7|6400.9|6415.9|6412.1|6418.8|6415|6403.1|6399.9|355
1761652500000|2025-10-28 11:55:00|6416.6|6412.8|6411|6407.2|6417.5|6414.1|6406.6|6402.8|462
1761652800000|2025-10-28 12:00:00|6412|6408.2|6424.8|6422|6426.5|6423.1|6411.9|6408.2|892
1761653100000|2025-10-28 12:05:00|6424.9|6421.1|6420.6|6416.8|6425.9|6423|6418.9|6415.6|273
1761653400000|2025-10-28 12:10:00|6421.1|6417.3|6423.5|6419.7|6424.2|6421.3|6416.4|6412.9|550
1761653700000|2025-10-28 12:15:00|6422.6|6418.8|6411.2|6407.4|6423.3|6420.4|6411.2|6407.4|1208
1761654000000|2025-10-28 12:20:00|6411.1|6408.3|6407.1|6403.3|6411.1|6408.3|6400.6|6397.8|638
1761654300000|2025-10-28 12:25:00|6407|6404.2|6405.9|6403.1|6409.4|6406.6|6401.4|6398.4|1333
1761654600000|2025-10-28 12:30:00|6405.4|6402.6|6411.1|6408.3|6419|6415.9|6405.4|6402.6|435
1761654900000|2025-10-28 12:35:00|6410.6|6407.8|6413.5|6410.7|6416.6|6412.8|6407.8|6405|204
1761655200000|2025-10-28 12:40:00|6412.5|6409.7|6393|6390.2|6415.1|6411.7|6392.5|6389.7|788
1761655500000|2025-10-28 12:45:00|6393.4|6390.6|6385.6|6381.8|6393.8|6390.6|6376.6|6373.3|1473
1761655800000|2025-10-28 12:50:00|6385.2|6381.4|6404.1|6401.3|6405.1|6401.3|6384.7|6381.4|513
1761656100000|2025-10-28 12:55:00|6403.1|6400.3|6394.4|6390.6|6404.2|6400.6|6389.9|6386.3|749
1761656400000|2025-10-28 13:00:00|6395.9|6393.1|6417.7|6413.9|6420.8|6417.5|6395.9|6392.6|1710
1761656700000|2025-10-28 13:05:00|6417.2|6414.4|6412.3|6408.5|6420.3|6417.3|6410.9|6407.5|1119
1761657000000|2025-10-28 13:10:00|6412.1|6409.3|6422.4|6419.6|6423.3|6420.3|6412.1|6408.5|748
1761657300000|2025-10-28 13:15:00|6422.3|6419.5|6424.6|6421.8|6430.3|6426.9|6419.8|6416|1964
1761657600000|2025-10-28 13:20:00|6425.1|6422.3|6414.7|6410.9|6425.1|6422.3|6412.2|6408.4|772
1761657900000|2025-10-28 13:25:00|6414.2|6410.4|6417.7|6413.9|6419.2|6416.2|6409|6405.9|468
1761658200000|2025-10-28 13:30:00|6417.2|6413.4|6420.8|6417|6428.6|6425.7|6414.7|6410.9|446
1761658500000|2025-10-28 13:35:00|6420.7|6417.9|6424|6420.2|6429.2|6426.4|6417.8|6414.2|970
1761658800000|2025-10-28 13:40:00|6423.5|6419.7|6427.8|6425|6430|6427|6412.8|6409|1336
1761659100000|2025-10-28 13:45:00|6427.5|6423.7|6424|6421.2|6436.9|6434.1|6423|6420.1|2028
1761659400000|2025-10-28 13:50:00|6424.6|6420.8|6426.6|6422.8|6430.8|6427|6421|6417.8|950
1761659700000|2025-10-28 13:55:00|6427|6423.8|6421.6|6417.8|6430.4|6427.3|6421.5|6417.8|768
1761660000000|2025-10-28 14:00:00|6420.5|6417.7|6430.8|6428|6434|6430.5|6420|6417.2|679
1761660300000|2025-10-28 14:05:00|6431.4|6427.6|6411.3|6407.5|6432.3|6429|6410.5|6407|803
1761660600000|2025-10-28 14:10:00|6411.1|6408.3|6407.8|6404|6413.2|6410|6401.4|6397.9|593
1761660900000|2025-10-28 14:15:00|6408.3|6404.5|6410.5|6406.7|6412.1|6409.3|6400.9|6397.7|663
1761661200000|2025-10-28 14:20:00|6411.1|6407.3|6416.5|6413.7|6418|6415.2|6407.3|6403.9|285
1761661500000|2025-10-28 14:25:00|6417|6414.2|6423.7|6419.9|6424.3|6421.4|6414.6|6410.8|411
1761661800000|2025-10-28 14:30:00|6422.6|6419.8|6413|6410.2|6426.6|6423.8|6412.5|6408.7|943
1761662100000|2025-10-28 14:35:00|6413.5|6409.7|6407.5|6403.7|6418.7|6415.3|6404.2|6400.7|629
1761662400000|2025-10-28 14:40:00|6406.6|6403.8|6398.1|6395.3|6406.6|6403.8|6386.6|6383.8|1468
1761662700000|2025-10-28 14:45:00|6398.6|6395.8|6386.3|6383.5|6402.9|6400.1|6385.3|6382.4|1033
1761663000000|2025-10-28 14:50:00|6386.8|6384|6387|6383.2|6393.9|6390.1|6380.9|6378.1|1234
1761663300000|2025-10-28 14:55:00|6386|6382.2|6370.9|6368.1|6388|6384.2|6367.5|6364.7|1762
1761663600000|2025-10-28 15:00:00|6371.9|6367.1|6379.9|6377.1|6382.9|6379.6|6368.7|6365.8|1586
1761663900000|2025-10-28 15:05:00|6380.9|6378.1|6383.9|6380.1|6386.9|6383.1|6379.4|6376.6|599
1761664200000|2025-10-28 15:10:00|6383.4|6379.6|6381.3|6378.5|6386.9|6383.2|6379.3|6376.3|1551
1761664500000|2025-10-28 15:15:00|6381.6|6377.8|6376.6|6373.8|6385.1|6381.5|6371.6|6368.1|999
1761664800000|2025-10-28 15:20:00|6375.6|6372.8|6377.9|6374.1|6380.9|6377.1|6372.6|6369.7|670
1761665100000|2025-10-28 15:25:00|6376.9|6374.6|6372.8|6370|6380.9|6377.1|6369.9|6367.1|1393
1761665400000|2025-10-28 15:30:00|6373.3|6369.5|6358.8|6356|6377.3|6373.5|6357.8|6355|2143
1761665700000|2025-10-28 15:35:00|6359.8|6357|6353.5|6349.7|6370.6|6366.9|6349.6|6346.4|1891
1761666000000|2025-10-28 15:40:00|6352.5|6348.7|6354.8|6352|6362.4|6359.2|6347.8|6345|3074
1761666300000|2025-10-28 15:45:00|6355.8|6352.5|6365.8|6363|6373.9|6370.1|6355.3|6352|2280
1761666600000|2025-10-28 15:50:00|6366.2|6363.4|6363.6|6360.8|6369.6|6365.8|6359.6|6356.8|1254
1761666900000|2025-10-28 15:55:00|6365.6|6361.8|6362|6358.2|6366.6|6362.9|6354.6|6351.8|594
1761667200000|2025-10-28 16:00:00|6361.1|6358.3|6372.2|6368.4|6373.3|6370|6360.6|6357.7|987
1761667500000|2025-10-28 16:05:00|6372.7|6368.9|6367.6|6364.8|6372.7|6368.9|6361.6|6358.7|950
1761667800000|2025-10-28 16:10:00|6367.5|6364.7|6385.4|6382.6|6398.3|6394.5|6365|6362.1|3109
1761668100000|2025-10-28 16:15:00|6384.9|6382.1|6391.4|6387.6|6394|6390.2|6377.3|6374.3|1718
1761668400000|2025-10-28 16:20:00|6390.9|6387.1|6385.7|6382.9|6394.8|6392|6385.7|6382.4|1135
1761668700000|2025-10-28 16:25:00|6385.9|6382.1|6362.2|6359.4|6385.9|6382.9|6359.1|6355.4|2572
1761669000000|2025-10-28 16:30:00|6363.2|6359.9|6377|6374.2|6386.2|6382.4|6354.8|6351.1|2518
1761669300000|2025-10-28 16:35:00|6376.5|6373.7|6378.1|6374.3|6383|6379.7|6375|6371.2|811
1761669600000|2025-10-28 16:40:00|6377.1|6373.3|6386.3|6382.5|6386.7|6383.3|6373.6|6370.1|1291
1761669900000|2025-10-28 16:45:00|6386|6383.2|6384.3|6381.5|6387.6|6384.8|6378|6374.8|1170
1761670200000|2025-10-28 16:50:00|6384.6|6380.8|6385.8|6383|6390.1|6386.5|6382.2|6378.8|899
1761670500000|2025-10-28 16:55:00|6385.6|6381.8|6377.1|6373.3|6386.1|6383|6376.5|6372.9|544
1761670800000|2025-10-28 17:00:00|6376.8|6374|6381.7|6377.9|6382.1|6379|6374.8|6371.3|1448
1761671100000|2025-10-28 17:05:00|6382.2|6378.4|6383.3|6380.5|6387.3|6384.1|6379.2|6376.4|409
1761671400000|2025-10-28 17:10:00|6382.8|6380|6384.3|6381.5|6385.1|6381.7|6378.8|6375.2|244
1761671700000|2025-10-28 17:15:00|6384.7|6380.9|6383.4|6380.6|6389|6386.2|6382.5|6379.1|1096
1761672000000|2025-10-28 17:20:00|6383.6|6379.8|6387.8|6385|6389.5|6386.5|6381.5|6378.7|677
1761672300000|2025-10-28 17:25:00|6388.3|6385.5|6393|6390.2|6398.1|6395.3|6388.3|6385.5|771
1761672600000|2025-10-28 17:30:00|6392|6389.2|6393.6|6389.8|6393.6|6390.4|6386.5|6382.7|857
1761672900000|2025-10-28 17:35:00|6393.2|6390.4|6389.1|6385.3|6394.1|6390.8|6386|6383.2|404
1761673200000|2025-10-28 17:40:00|6389.6|6385.8|6389.3|6386.5|6392.8|6389.5|6384.2|6381.2|447
1761673500000|2025-10-28 17:45:00|6388.8|6386|6390|6387.2|6392.5|6389.2|6386.3|6383.5|877
1761673800000|2025-10-28 17:50:00|6390.5|6387.7|6389.6|6385.8|6397.5|6394.1|6388.9|6385.8|438
1761674100000|2025-10-28 17:55:00|6390.1|6386.3|6394.1|6390.3|6398.1|6394.5|6390.1|6386.3|411
1761674400000|2025-10-28 18:00:00|6393.3|6390.5|6383.5|6380.7|6396.6|6393.1|6380.2|6376.9|1170
1761674700000|2025-10-28 18:05:00|6384|6381.2|6382.6|6378.8|6385.5|6381.9|6374.3|6371.4|1063
1761675000000|2025-10-28 18:10:00|6381.6|6378.7|6382.5|6378.7|6382.6|6378.8|6375.5|6372.7|675
1761675300000|2025-10-28 18:15:00|6381.6|6378.8|6380|6376.2|6382.5|6378.8|6371|6368.2|1173
1761675600000|2025-10-28 18:20:00|6379.1|6376.3|6385.9|6382.1|6390.4|6386.6|6377.5|6374.7|1546
1761675900000|2025-10-28 18:25:00|6386.4|6382.6|6388.9|6386.1|6392.3|6388.8|6381.1|6378.2|4563
1761676200000|2025-10-28 18:30:00|6389.7|6385.9|6377|6374.2|6391.2|6388.1|6370.4|6367.5|2068
1761676500000|2025-10-28 18:35:00|6377.5|6374.7|6367.6|6364.8|6378|6374.7|6365.6|6362.8|1089
1761676800000|2025-10-28 18:40:00|6368.1|6365.3|6368.1|6365.3|6370.6|6366.8|6364.6|6361.8|478
1761677100000|2025-10-28 18:45:00|6370.1|6366.3|6372.1|6369.3|6374|6370.2|6365.6|6362.8|836
1761677400000|2025-10-28 18:50:00|6373.1|6370.3|6374.5|6371.7|6377|6373.2|6371.1|6368.3|587
1761677700000|2025-10-28 18:55:00|6373.9|6371.1|6372.5|6369.7|6375.4|6371.6|6370.5|6367.7|407
1761678000000|2025-10-28 19:00:00|6373.5|6369.2|6375.9|6373.1|6376.8|6373.1|6365.5|6362.7|583
1761678300000|2025-10-28 19:05:00|6377.3|6373.5|6375.6|6371.8|6379.3|6375.5|6370.8|6367.8|351
1761678600000|2025-10-28 19:10:00|6375.4|6372.6|6371.9|6368.1|6376.1|6372.6|6370.7|6367.1|178
1761678900000|2025-10-28 19:15:00|6371.7|6368.9|6370.8|6367|6373.6|6369.8|6368|6365.1|168
1761679200000|2025-10-28 19:20:00|6371.3|6367.5|6368.9|6366.1|6371.6|6368.6|6367.9|6364.6|82
1761679500000|2025-10-28 19:25:00|6369.4|6366.6|6371|6367.2|6372.2|6368.4|6367|6364.2|204
1761679800000|2025-10-28 19:30:00|6370.5|6366.7|6364.1|6361.3|6370.5|6366.9|6364.1|6361.2|304
1761680100000|2025-10-28 19:35:00|6364.9|6361.1|6365.9|6363.1|6370.5|6366.7|6364.5|6361.1|116
1761680400000|2025-10-28 19:40:00|6365.4|6361.6|6366.8|6364|6368.2|6364.5|6363.9|6361.1|139
1761680700000|2025-10-28 19:45:00|6367.3|6364.5|6364.7|6360.9|6367.5|6364.5|6362.7|6359.1|123
1761681000000|2025-10-28 19:50:00|6363.4|6360.6|6366.6|6363.8|6368.2|6365.1|6360.9|6358.1|149
1761681300000|2025-10-28 19:55:00|6366.8|6364|6369.9|6366.1|6371.4|6368.3|6362.8|6360|168
1761681600000|2025-10-28 20:00:00|6369.5|6365.7|6367.4|6363.6|6369.9|6366.3|6365.1|6361.7|41
1761681900000|2025-10-28 20:05:00|6366.1|6363.3|6364.5|6361.7|6367.1|6363.6|6363.4|6360.2|21
1761682200000|2025-10-28 20:10:00|6365.8|6362|6369.6|6365.8|6370.6|6367.1|6360.9|6358.1|215
1761682500000|2025-10-28 20:15:00|6369.3|6366.5|6370.1|6366.3|6371.6|6368.7|6367.9|6364.8|243
1761682800000|2025-10-28 20:20:00|6369.6|6365.8|6369.5|6365.7|6370.1|6367|6368.4|6365.2|2
1761683100000|2025-10-28 20:25:00|6368.4|6365.6|6369|6365.2|6370|6366.6|6367.4|6364.6|126
1761683400000|2025-10-28 20:30:00|6368.4|6365.6|6391|6387.2|6395.8|6390.7|6368.4|6364.7|261
1761683700000|2025-10-28 20:35:00|6392|6388.2|6388.4|6384.6|6395.9|6392.1|6387.9|6384.1|156
1761684000000|2025-10-28 20:40:00|6388.9|6385.1|6387|6383.2|6389.4|6385.6|6383.9|6380.1|86
1761684300000|2025-10-28 20:45:00|6386|6382.2|6386.5|6382.7|6387.5|6384.1|6383|6379.2|55
1761684600000|2025-10-28 20:50:00|6386|6382.2|6386.3|6382.5|6388.3|6384.5|6383.4|6379.7|92
1761684900000|2025-10-28 20:55:00|6386.4|6382.6|6386.8|6383|6388.2|6385.4|6383.8|6380|107
1761685200000|2025-10-28 21:00:00|6386.7|6383.9|6389.7|6385.9|6390.7|6387.9|6386.7|6383.9|45
1761685500000|2025-10-28 21:05:00|6390.7|6386.9|6386.8|6383|6391.7|6388.9|6386.7|6383|50
1761685800000|2025-10-28 21:10:00|6386.7|6382.9|6385.8|6382|6387.2|6383.4|6385.8|6382|0
1761686100000|2025-10-28 21:15:00|6385.7|6381.9|6387.6|6379.8|6388.1|6382.4|6385.7|6379.8|2
1761686400000|2025-10-28 21:20:00|6389.7|6383.8|6388.1|6384.3|6389.7|6384.3|6388.1|6381.9|4
1761686700000|2025-10-28 21:25:00|6388|6384.2|6389.9|6386.1|6391|6387.2|6388|6384.2|31
1761687000000|2025-10-28 21:30:00|6388.4|6384.6|6390.7|6382.9|6390.7|6385.1|6388.4|6382.9|0
1761687300000|2025-10-28 21:35:00|6390.6|6382.8|6388.4|6384.6|6390.6|6385.1|6388.3|6382.8|0
1761687600000|2025-10-28 21:40:00|6388.3|6384.5|6389|6385.2|6389|6385.2|6388.3|6384.5|0
1761687900000|2025-10-28 21:45:00|6388.5|6384.7|6388.4|6384.6|6391.4|6387.6|6388.4|6384.6|0
1761688200000|2025-10-28 21:50:00|6388.6|6384.8|6390.6|6382.8|6391.6|6386.3|6388.6|6382.8|0
1761688500000|2025-10-28 21:55:00|6390.1|6382.3|6389.1|6381.3|6390.5|6386.2|6387.7|6381.2|1
1761696000000|2025-10-29 00:00:00|6392.4|6384.6|6392.5|6389.7|6398.4|6395.1|6390.3|6384.6|374
1761696300000|2025-10-29 00:05:00|6392|6388.2|6390|6386.2|6392.5|6389.7|6387.5|6384.2|43
1761696600000|2025-10-29 00:10:00|6389.5|6386.7|6388.2|6384.4|6390|6386.7|6387.5|6384.2|37
1761696900000|2025-10-29 00:15:00|6387.6|6384.8|6392.1|6388.3|6392.2|6388.8|6387.6|6384.4|26
1761697200000|2025-10-29 00:20:00|6391.6|6388.8|6395.7|6392.9|6396.1|6392.9|6391.6|6388.3|21
1761697500000|2025-10-29 00:25:00|6394.7|6391.9|6395.5|6392.7|6398.3|6394.6|6394.7|6391.3|66
1761697800000|2025-10-29 00:30:00|6396.4|6393.6|6401.6|6397.8|6401.6|6398.1|6396.4|6393.5|121
1761698100000|2025-10-29 00:35:00|6401.4|6398.6|6402.2|6399.4|6403.6|6400.1|6399.2|6396.4|79
1761698400000|2025-10-29 00:40:00|6402.3|6398.5|6399.2|6396.4|6402.3|6399.4|6398.2|6395.4|33
1761698700000|2025-10-29 00:45:00|6398.2|6395.4|6400.7|6396.9|6401.7|6398.7|6398.2|6394.6|37
1761699000000|2025-10-29 00:50:00|6399.5|6396.7|6393.2|6389.4|6399.5|6396.7|6391.8|6389|35
1761699300000|2025-10-29 00:55:00|6392.8|6390|6391.1|6388.3|6394.2|6391|6390.1|6386.8|34
1761699600000|2025-10-29 01:00:00|6390.1|6387.3|6397|6394.2|6402.6|6399.3|6389.1|6386.3|303
1761699900000|2025-10-29 01:05:00|6398|6395.2|6402.8|6399|6403.7|6400|6397|6394.2|208
1761700200000|2025-10-29 01:10:00|6401.5|6398.7|6397.5|6394.7|6402.8|6399.7|6397.5|6394.7|98
1761700500000|2025-10-29 01:15:00|6398.8|6395|6400|6397.2|6403.8|6400.7|6397.5|6394.7|148
1761700800000|2025-10-29 01:20:00|6400.1|6397.3|6401.1|6397.3|6401.2|6397.4|6397.1|6394.3|195
1761701100000|2025-10-29 01:25:00|6400|6397.2|6403.2|6400.4|6405.4|6401.6|6399|6396.2|72
1761701400000|2025-10-29 01:30:00|6403.3|6399.5|6407.4|6403.6|6407.4|6404.4|6402.2|6398.6|72
1761701700000|2025-10-29 01:35:00|6407.3|6403.5|6406.4|6403.6|6407.4|6404.4|6405.2|6402.4|184
1761702000000|2025-10-29 01:40:00|6408.6|6404.8|6405.9|6403.1|6409.6|6406.2|6401.4|6398.6|165
1761702300000|2025-10-29 01:45:00|6404.9|6402.1|6404.4|6400.6|6405.9|6403.1|6401.8|6398.6|243
1761702600000|2025-10-29 01:50:00|6404.2|6401.4|6413.9|6410.1|6413.9|6411|6404.2|6401.4|283
1761702900000|2025-10-29 01:55:00|6413.8|6411|6405|6402.2|6414.4|6411|6405|6402.2|87
1761703200000|2025-10-29 02:00:00|6404|6401.2|6402|6399.2|6406.1|6403.2|6401|6398.2|312
1761703500000|2025-10-29 02:05:00|6401|6398.2|6395|6392.2|6402.6|6399.5|6395|6392.2|242
1761703800000|2025-10-29 02:10:00|6395.2|6391.4|6391.9|6389.1|6395.2|6392.2|6390.8|6387.4|338
1761704100000|2025-10-29 02:15:00|6393.4|6389.6|6384|6381.2|6393.4|6390.1|6384|6380.7|341
1761704400000|2025-10-29 02:20:00|6384.5|6380.7|6382.5|6378.7|6386.5|6383.2|6379|6376.2|430
1761704700000|2025-10-29 02:25:00|6381|6378.2|6379.5|6375.7|6383.5|6380.2|6378.9|6375.6|166
1761705000000|2025-10-29 02:30:00|6379.4|6375.6|6370.9|6368.1|6382.5|6378.7|6370|6367.2|473
1761705300000|2025-10-29 02:35:00|6371|6368.2|6376.9|6374.1|6377.4|6374.1|6368|6365.2|232
1761705600000|2025-10-29 02:40:00|6377.4|6373.6|6378.4|6374.6|6379.4|6375.6|6375|6372.2|92
1761705900000|2025-10-29 02:45:00|6375.9|6373.1|6373.7|6370.9|6376.4|6373.1|6371.9|6369.1|146
1761706200000|2025-10-29 02:50:00|6375.1|6371.3|6376.3|6372.5|6377.1|6373.9|6373.7|6370.3|177
1761706500000|2025-10-29 02:55:00|6374.8|6372|6376.8|6374|6377.3|6374|6373.8|6371|98
1761706800000|2025-10-29 03:00:00|6377.3|6373.5|6377.7|6374.9|6378.2|6375|6374.8|6372|76
1761707100000|2025-10-29 03:05:00|6379.1|6375.3|6375.7|6372.9|6379.1|6375.3|6374.7|6371.9|51
1761707400000|2025-10-29 03:10:00|6375.8|6373|6381.2|6377.4|6381.2|6378|6375.8|6373|85
1761707700000|2025-10-29 03:15:00|6381.3|6377.5|6381.8|6379|6382.4|6379.1|6376.9|6374.1|591
1761708000000|2025-10-29 03:20:00|6380.8|6378|6383.3|6379.5|6387.3|6384.1|6380.8|6377.5|149
1761708300000|2025-10-29 03:25:00|6382.8|6380|6380.8|6378|6383.8|6380|6378.9|6376.1|46
1761708600000|2025-10-29 03:30:00|6379.9|6377.1|6380.3|6376.5|6380.3|6377.1|6374.8|6371.5|101
1761708900000|2025-10-29 03:35:00|6379.8|6377|6382.3|6378.5|6382.3|6379|6379.8|6376.5|70
1761709200000|2025-10-29 03:40:00|6382.2|6378.4|6382.2|6378.4|6382.3|6379|6380.8|6377.5|39
1761709500000|2025-10-29 03:45:00|6380.8|6378|6381.8|6379|6384.2|6380.5|6380.8|6377.5|68
1761709800000|2025-10-29 03:50:00|6383.2|6379.4|6382.2|6378.4|6384.3|6381|6380.8|6378|209
1761710100000|2025-10-29 03:55:00|6382.3|6378.5|6386.7|6383.9|6388.2|6384.9|6381.7|6378.5|286
1761710400000|2025-10-29 04:00:00|6387.2|6383.4|6381.2|6377.4|6387.2|6383.4|6379.7|6376.9|58
1761710700000|2025-10-29 04:05:00|6379.7|6376.9|6380.1|6376.3|6381.2|6377.4|6377.7|6374.9|83
1761711000000|2025-10-29 04:10:00|6379.7|6376.9|6379.1|6375.3|6380.2|6376.9|6377.7|6374.9|36
1761711300000|2025-10-29 04:15:00|6378.7|6375.9|6380.5|6377.7|6383.1|6379.9|6378.7|6375.9|44
1761711600000|2025-10-29 04:20:00|6380.6|6377.8|6383|6379.2|6384|6380.8|6380.6|6377.2|78
1761711900000|2025-10-29 04:25:00|6382.6|6379.8|6379.6|6376.8|6383|6379.8|6378.6|6375.8|37
1761712200000|2025-10-29 04:30:00|6381.1|6377.3|6379.6|6376.8|6381.1|6377.8|6374.6|6371.3|185
1761712500000|2025-10-29 04:35:00|6381|6377.2|6380.6|6377.8|6382.1|6378.8|6379.6|6376.8|67
1761712800000|2025-10-29 04:40:00|6382|6378.2|6381.6|6378.8|6383|6379.3|6380.6|6377.8|23
1761713100000|2025-10-29 04:45:00|6383|6379.2|6380.8|6377|6383|6379.2|6379.5|6376.7|22
1761713400000|2025-10-29 04:50:00|6379.5|6376.7|6377.6|6374.8|6380.8|6377|6377.6|6374.8|54
1761713700000|2025-10-29 04:55:00|6378.1|6374.3|6372|6368.2|6380.3|6375.2|6370.6|6367.8|231
1761714000000|2025-10-29 05:00:00|6370.6|6367.8|6373.2|6369.4|6374.2|6370.9|6369.6|6366.2|187
1761714300000|2025-10-29 05:05:00|6372.7|6369.9|6371.7|6368.9|6374.2|6370.9|6371.7|6368.9|82
1761714600000|2025-10-29 05:10:00|6372.2|6368.4|6373.7|6370.9|6374.2|6370.9|6372.2|6368.4|181
1761714900000|2025-10-29 05:15:00|6372.7|6369.9|6378.1|6374.3|6378.2|6374.9|6372.7|6369.9|319
1761715200000|2025-10-29 05:20:00|6377.7|6374.9|6379.7|6376.9|6380.1|6376.9|6376.7|6373.9|68
1761715500000|2025-10-29 05:25:00|6378.7|6375.9|6378.7|6375.9|6379.1|6375.9|6377.7|6374.9|44
1761715800000|2025-10-29 05:30:00|6379.7|6376.9|6383.6|6380.8|6385.6|6381.9|6379.7|6376.9|159
1761716100000|2025-10-29 05:35:00|6383.7|6380.9|6382.6|6379.8|6385.1|6381.8|6380.6|6377.3|91
1761716400000|2025-10-29 05:40:00|6383.6|6380.8|6389.6|6386.8|6391.1|6387.8|6381.6|6378.8|325
1761716700000|2025-10-29 05:45:00|6389.7|6386.9|6382.9|6379.1|6391.1|6387.9|6379.5|6376.7|236
1761717000000|2025-10-29 05:50:00|6382.5|6379.7|6381.4|6378.6|6383.8|6380.7|6375.5|6372.1|248
1761717300000|2025-10-29 05:55:00|6381.5|6378.7|6383.8|6380|6383.8|6380.6|6380.4|6377.6|117
1761717600000|2025-10-29 06:00:00|6382.5|6379.7|6387.4|6384.6|6390.5|6387.4|6382.2|6379.4|418
1761717900000|2025-10-29 06:05:00|6387.6|6383.6|6393.8|6390|6393.8|6390.7|6386.6|6383.6|233
1761718200000|2025-10-29 06:10:00|6393.7|6390.9|6393.5|6389.7|6394.2|6391.1|6390.9|6388.1|196
1761718500000|2025-10-29 06:15:00|6393.2|6390.4|6388.9|6386.1|6394.5|6391.4|6387.9|6385.1|226
1761718800000|2025-10-29 06:20:00|6390.1|6386.3|6393.3|6390.5|6394.7|6391.4|6385.9|6383.1|201
1761719100000|2025-10-29 06:25:00|6394.7|6390.9|6390.6|6387.8|6395.4|6392.5|6389.4|6386.6|339
1761719400000|2025-10-29 06:30:00|6391.6|6388.8|6394.4|6391.6|6396.6|6393.8|6388.6|6385.5|404
1761719700000|2025-10-29 06:35:00|6395.5|6392.7|6401.9|6398.1|6402.2|6399.4|6393.7|6389.9|554
1761720000000|2025-10-29 06:40:00|6401.3|6398.5|6398.4|6395.6|6401.3|6398.5|6395.2|6392|638
1761720300000|2025-10-29 06:45:00|6399|6395.2|6403.1|6400.3|6403.6|6400.7|6398.3|6394.7|328
1761720600000|2025-10-29 06:50:00|6402.2|6399.4|6401.5|6398.7|6404.1|6401.3|6401.5|6397.7|205
1761720900000|2025-10-29 06:55:00|6400.5|6397.7|6405.8|6403|6406.7|6403|6399.6|6396.4|458
1761721200000|2025-10-29 07:00:00|6406.7|6402.9|6410.1|6407.3|6410.1|6407.3|6403.8|6400.9|425
1761721500000|2025-10-29 07:05:00|6409.7|6405.9|6412.1|6409.3|6416.2|6413.4|6409|6405.2|421
1761721800000|2025-10-29 07:10:00|6413.1|6410.3|6413.9|6411.1|6415.1|6412.3|6409.4|6405.7|1828
1761722100000|2025-10-29 07:15:00|6414.4|6410.6|6414|6411.2|6419.4|6416.1|6412|6408.7|1257
1761722400000|2025-10-29 07:20:00|6415.5|6411.7|6406.1|6403.3|6416.3|6413.5|6405.1|6401.9|856
1761722700000|2025-10-29 07:25:00|6407.1|6404.3|6394.9|6391.1|6409|6405.4|6393.5|6390.7|791
1761723000000|2025-10-29 07:30:00|6394.5|6391.7|6406.4|6403.6|6406.4|6403.6|6394.5|6391.7|753
1761723300000|2025-10-29 07:35:00|6407.4|6404.6|6404.4|6400.6|6409.4|6405.6|6401.7|6397.9|307
1761723600000|2025-10-29 07:40:00|6404.6|6401.8|6405.1|6402.3|6411.8|6408|6403.1|6400.2|617
1761723900000|2025-10-29 07:45:00|6405.4|6401.6|6404.3|6400.5|6407.6|6404.4|6403.1|6400.3|265
1761724200000|2025-10-29 07:50:00|6403.3|6401.5|6400.3|6396.5|6408.3|6405.5|6397.5|6393.8|1951
1761724500000|2025-10-29 07:55:00|6400|6397.2|6397.8|6394|6404.9|6401.6|6396.7|6393.9|954
1761724800000|2025-10-29 08:00:00|6397.6|6394.8|6391.5|6388.7|6399.8|6396|6383.7|6380.9|2089
1761725100000|2025-10-29 08:05:00|6393|6389.2|6383.5|6380.7|6393|6389.7|6379.4|6376.6|1049
1761725400000|2025-10-29 08:10:00|6382.5|6379.7|6380.4|6377.6|6386|6382.7|6377.5|6374.7|2590
1761725700000|2025-10-29 08:15:00|6380.9|6377.1|6364.5|6360.7|6381.9|6378.6|6362.1|6359.3|4188
1761726000000|2025-10-29 08:20:00|6363.1|6360.3|6371.4|6368.6|6371.4|6368.6|6357.2|6354.4|3711
1761726300000|2025-10-29 08:25:00|6372.9|6369.1|6346.5|6342.7|6373.9|6370.6|6343.9|6341.1|7163
1761726600000|2025-10-29 08:30:00|6345.1|6342.3|6356.4|6353.6|6359.9|6356.6|6342.2|6339.4|6310
1761726900000|2025-10-29 08:35:00|6355.4|6352.6|6361.4|6358.6|6364.5|6361.7|6351.3|6348.5|3708
1761727200000|2025-10-29 08:40:00|6361.3|6358.5|6361.4|6358.6|6367.3|6363.5|6354.3|6351.5|3267
1761727500000|2025-10-29 08:45:00|6361.8|6358|6358.4|6355.6|6361.9|6358.6|6348.6|6345.8|2199
1761727800000|2025-10-29 08:50:00|6359.4|6356.6|6351.2|6348.4|6360.9|6357.6|6350.2|6347.4|1434
1761728100000|2025-10-29 08:55:00|6351.7|6347.9|6350.6|6347.8|6359.2|6356.1|6349.3|6345.8|1744
1761728400000|2025-10-29 09:00:00|6351.8|6348|6370.4|6367.6|6371.5|6368.2|6348.8|6346|1470
1761728700000|2025-10-29 09:05:00|6370.5|6366.7|6371.1|6368.3|6379.7|6376.9|6368|6364.8|1446
1761729000000|2025-10-29 09:10:00|6371.3|6367.3|6372.8|6370|6376.1|6373|6366.6|6363.2|1058
1761729300000|2025-10-29 09:15:00|6373.7|6369.9|6371.8|6368|6374.8|6372|6368.6|6364.8|651
1761729600000|2025-10-29 09:20:00|6372.1|6369.3|6370.6|6367.8|6373.1|6370.3|6365.3|6362.3|626
1761729900000|2025-10-29 09:25:00|6369.6|6366.8|6371.8|6369|6374.4|6371.6|6369.6|6366.8|937
1761730200000|2025-10-29 09:30:00|6371.9|6369.1|6386.9|6384.1|6392.6|6389.8|6371.9|6368.5|1628
1761730500000|2025-10-29 09:35:00|6386.8|6384|6392.7|6389.9|6393.8|6391|6380.3|6376.5|3514
1761730800000|2025-10-29 09:40:00|6393.7|6390.9|6397.4|6393.6|6401.1|6398|6387.9|6384.7|2486
1761731100000|2025-10-29 09:45:00|6397.6|6394.8|6402.7|6399.9|6408.8|6406|6393.2|6390.1|1573
1761731400000|2025-10-29 09:50:00|6403.7|6400.9|6398.2|6394.4|6405.7|6402.9|6394.2|6390.4|1365
1761731700000|2025-10-29 09:55:00|6398.7|6395.9|6390.1|6387.3|6400.2|6396.9|6383.8|6381|1800
1761732000000|2025-10-29 10:00:00|6391|6388.2|6387.4|6384.6|6394.1|6391.3|6382.7|6379.8|2054
1761732300000|2025-10-29 10:05:00|6386.4|6383.6|6393.8|6391|6395.8|6393|6386.4|6383.4|573
1761732600000|2025-10-29 10:10:00|6392.8|6390|6389.3|6386.5|6395|6391.7|6389|6385.2|588
1761732900000|2025-10-29 10:15:00|6388.3|6385.5|6394.5|6390.7|6394.5|6390.7|6382.3|6379.2|839
1761733200000|2025-10-29 10:20:00|6393.4|6390.6|6392.5|6389.7|6394.5|6390.7|6387.5|6384|1047
1761733500000|2025-10-29 10:25:00|6393.5|6390.7|6400.4|6397.6|6401.9|6398.9|6392.8|6389.5|712
1761733800000|2025-10-29 10:30:00|6401.4|6398.6|6392|6389.2|6401.6|6398.6|6390.8|6388|1016
1761734100000|2025-10-29 10:35:00|6391|6388.2|6396.7|6393.9|6396.7|6393.9|6388.7|6385.8|818
1761734400000|2025-10-29 10:40:00|6395.7|6392.9|6402|6399.2|6410|6406.4|6395.7|6392.8|3136
1761734700000|2025-10-29 10:45:00|6401|6398.2|6405.7|6402.9|6408.8|6406|6400|6396.9|671
1761735000000|2025-10-29 10:50:00|6405.8|6403|6405.8|6403|6410.6|6407.8|6404.9|6401.7|1185
1761735300000|2025-10-29 10:55:00|6406.3|6402.5|6408.6|6405.8|6410.6|6407.8|6402.6|6399.4|1891
1761735600000|2025-10-29 11:00:00|6407.6|6404.8|6407.6|6404.8|6408.6|6405.8|6402.1|6398.4|1098
1761735900000|2025-10-29 11:05:00|6407.7|6404.9|6408.2|6404.4|6408.7|6405.9|6405.6|6402.3|563
1761736200000|2025-10-29 11:10:00|6407.7|6404.9|6401.6|6398.8|6408.2|6404.9|6400.6|6397.3|757
1761736500000|2025-10-29 11:15:00|6400.6|6397.8|6412.7|6409.9|6413.8|6411|6399.6|6396.8|1416
1761736800000|2025-10-29 11:20:00|6413.7|6410.9|6415.6|6412.8|6418.6|6415.8|6411.7|6408.4|1517
1761737100000|2025-10-29 11:25:00|6415.7|6412.9|6413.5|6410.7|6419.9|6417.1|6413.5|6410.3|1177
1761737400000|2025-10-29 11:30:00|6414.1|6410.3|6413.7|6410.9|6417.1|6413.8|6407.6|6404.2|809
1761737700000|2025-10-29 11:35:00|6414.7|6411.9|6406.1|6403.3|6415.2|6411.9|6406.1|6403.1|506
1761738000000|2025-10-29 11:40:00|6406.9|6403.1|6406.9|6404.1|6412.8|6409.3|6405.9|6402.1|619
1761738300000|2025-10-29 11:45:00|6408.5|6404.7|6410|6406.2|6411.2|6408.4|6406.6|6402.8|1342
1761738600000|2025-10-29 11:50:00|6410.2|6407.4|6410.8|6408|6411.8|6409|6406.7|6403.2|742
1761738900000|2025-10-29 11:55:00|6411.8|6409|6407.5|6403.7|6411.8|6409|6404.7|6400.9|2145
1761739200000|2025-10-29 12:00:00|6405.5|6401.7|6398|6395.2|6406.5|6403|6394.7|6391.9|1243
1761739500000|2025-10-29 12:05:00|6399|6396.2|6404.1|6400.3|6407.7|6404.9|6396.3|6393.5|508
1761739800000|2025-10-29 12:10:00|6404.3|6401.5|6397.1|6394.3|6404.3|6401.5|6393.1|6390.1|1776
1761740100000|2025-10-29 12:15:00|6397.5|6393.7|6394.1|6391.3|6397.5|6394.3|6394.1|6391.3|586
1761740400000|2025-10-29 12:20:00|6395.1|6392.3|6386.2|6383.4|6396.5|6392.7|6382.1|6379.3|2102
1761740700000|2025-10-29 12:25:00|6386.1|6383.3|6381|6378.2|6390.6|6387.3|6380|6377.2|1053
1761741000000|2025-10-29 12:30:00|6382.4|6378.6|6389.8|6387|6391.2|6388|6380|6377.2|1003
1761741300000|2025-10-29 12:35:00|6390.8|6388|6388.2|6385.4|6392.4|6389.4|6384.2|6381.4|620
1761741600000|2025-10-29 12:40:00|6388.4|6384.6|6394.4|6391.6|6395.6|6392.1|6387.2|6383.8|763
1761741900000|2025-10-29 12:45:00|6395.4|6392.6|6396.2|6392.4|6396.2|6392.6|6389.5|6386.7|713
1761742200000|2025-10-29 12:50:00|6394.8|6392|6389.8|6387|6394.8|6392|6386.7|6383.9|653
1761742500000|2025-10-29 12:55:00|6390.2|6386.4|6392|6389.2|6395.1|6391.3|6383.3|6380.3|868
1761742800000|2025-10-29 13:00:00|6393.1|6389.3|6385.9|6383.1|6395.1|6392.2|6382.9|6380.1|2385
1761743100000|2025-10-29 13:05:00|6384.9|6382.1|6383.4|6380.6|6389.9|6387.1|6382.5|6379.7|1377
1761743400000|2025-10-29 13:10:00|6383.9|6381.1|6386|6383.2|6390.5|6387.2|6383.9|6380.7|1934
1761743700000|2025-10-29 13:15:00|6387|6384.2|6391|6388.2|6394|6391.2|6387|6383.7|1197
1761744000000|2025-10-29 13:20:00|6392|6389.2|6391.4|6387.6|6395.5|6392.2|6386|6383.2|2618
1761744300000|2025-10-29 13:25:00|6390.9|6388.1|6409.1|6405.3|6409.5|6405.9|6390.9|6388.1|2696
1761744600000|2025-10-29 13:30:00|6408.7|6405.9|6415.5|6412.7|6419.9|6417.1|6407.1|6404.3|3529
1761744900000|2025-10-29 13:35:00|6416.4|6413.6|6413.9|6410.1|6417.5|6414.7|6410.4|6407.1|2617
1761745200000|2025-10-29 13:40:00|6414.4|6411.6|6413.8|6410|6414.4|6411.6|6401.3|6398|3338
1761745500000|2025-10-29 13:45:00|6412.3|6409.5|6416.3|6413.5|6417.3|6414.5|6408.8|6405|3235
1761745800000|2025-10-29 13:50:00|6416.4|6413.6|6417.5|6414.7|6423.4|6420.6|6410|6406.2|2959
1761746100000|2025-10-29 13:55:00|6417|6413.2|6411.4|6408.6|6418.4|6415.6|6410.3|6407.1|2723
1761746400000|2025-10-29 14:00:00|6412.4|6409.6|6419.4|6416.6|6423.6|6420.8|6412.3|6409.5|1658
1761746700000|2025-10-29 14:05:00|6418.4|6415.6|6419|6415.2|6420.4|6417.6|6413.4|6410.1|876
1761747000000|2025-10-29 14:10:00|6419.4|6416.6|6422.4|6419.6|6424.4|6421.6|6418.4|6414.7|2484
1761747300000|2025-10-29 14:15:00|6423.4|6420.6|6420.4|6417.6|6430|6426.6|6420.4|6417.1|2628
1761747600000|2025-10-29 14:20:00|6421.4|6418.6|6425.8|6423|6429|6426.2|6416|6412.2|3006
1761747900000|2025-10-29 14:25:00|6424.8|6422|6425.4|6421.6|6427.1|6424.3|6420.3|6416.5|2344
1761748200000|2025-10-29 14:30:00|6428.7|6425.9|6431.4|6428.6|6447.9|6445|6428.2|6424.9|7619
1761748500000|2025-10-29 14:35:00|6431.1|6428.3|6440.3|6437.5|6444.1|6441.3|6429.1|6426.3|3001
1761748800000|2025-10-29 14:40:00|6441.3|6438.5|6435.7|6432.9|6449.8|6447|6434.7|6431.5|4644
1761749100000|2025-10-29 14:45:00|6436.3|6432.5|6444.3|6441.5|6446.6|6443.8|6434.7|6431.5|3771
1761749400000|2025-10-29 14:50:00|6445.3|6442.5|6448.5|6445.7|6449.4|6446.6|6440.3|6437|3029
1761749700000|2025-10-29 14:55:00|6449.5|6446.7|6457.4|6454.6|6460.7|6457.9|6449.1|6445.3|3117
1761750000000|2025-10-29 15:00:00|6458.4|6455.6|6454.3|6451.5|6460.4|6457.6|6449.3|6446|2926
1761750300000|2025-10-29 15:05:00|6453.8|6450|6465.5|6462.7|6465.8|6463|6453.8|6450|5281
1761750600000|2025-10-29 15:10:00|6465.4|6461.6|6462.5|6459.7|6467.2|6464.4|6459.8|6456.8|4171
1761750900000|2025-10-29 15:15:00|6461.5|6458.7|6457.3|6454.5|6463.5|6460.7|6454.4|6451.1|2773
1761751200000|2025-10-29 15:20:00|6458.3|6455.5|6461.2|6458.4|6461.2|6458.4|6450.3|6447|3615
1761751500000|2025-10-29 15:25:00|6461.3|6458.5|6455.8|6452|6462.2|6459.4|6453.7|6449.9|2214
1761751800000|2025-10-29 15:30:00|6456.3|6453.5|6457.4|6454.6|6457.9|6454.6|6449.3|6446|2263
1761752100000|2025-10-29 15:35:00|6456.4|6453.6|6461.5|6458.7|6462.5|6459.7|6452.3|6449.1|1371
1761752400000|2025-10-29 15:40:00|6461.1|6457.3|6459.4|6456.6|6462.6|6459.7|6456.5|6453.3|1408
1761752700000|2025-10-29 15:45:00|6458.4|6455.6|6458.5|6455.7|6464.4|6461.6|6453.5|6450.3|1557
1761753000000|2025-10-29 15:50:00|6457.5|6454.7|6458.4|6455.6|6460.5|6457.7|6453.7|6450.4|997
1761753300000|2025-10-29 15:55:00|6458.9|6455.1|6457.9|6455.1|6461.9|6459.1|6452.4|6449.2|2241
1761753600000|2025-10-29 16:00:00|6457.7|6453.9|6457.5|6454.7|6460.5|6457.7|6448.9|6445.1|3010
1761753900000|2025-10-29 16:05:00|6458.5|6455.7|6462.6|6459.8|6464.6|6461.8|6455.9|6452.9|2275
1761754200000|2025-10-29 16:10:00|6462.3|6459.5|6459.1|6456.3|6467.3|6464.5|6456.9|6453.1|2773
1761754500000|2025-10-29 16:15:00|6458.1|6455.3|6464|6461.2|6472.5|6469.7|6457.9|6454.1|2390
1761754800000|2025-10-29 16:20:00|6465.5|6461.7|6459.2|6455.4|6466.5|6463.2|6453.9|6451.1|2094
1761755100000|2025-10-29 16:25:00|6457.8|6455|6458.1|6455.3|6460.7|6457|6450.1|6447.3|4835
1761755400000|2025-10-29 16:30:00|6457.1|6454.3|6449.8|6447|6461.1|6458.1|6448.8|6445.8|4977
1761755700000|2025-10-29 16:35:00|6450.6|6446.8|6447.9|6445.1|6451.3|6447.5|6435.7|6432.9|4139
1761756000000|2025-10-29 16:40:00|6448.2|6445.4|6442.6|6439.8|6448.5|6445.4|6435.4|6432.6|3094
1761756300000|2025-10-29 16:45:00|6443.6|6440.8|6443.7|6439.9|6450|6446.8|6440.6|6437.8|2134
1761756600000|2025-10-29 16:50:00|6442.7|6440.9|6445|6442.2|6446|6443.2|6441.7|6438.9|1460
1761756900000|2025-10-29 16:55:00|6444|6441.2|6438|6435.2|6445.2|6441.7|6433.8|6430.7|3166
1761757200000|2025-10-29 17:00:00|6437|6434.2|6437.5|6433.7|6439.5|6435.9|6433.5|6429.7|1916
1761757500000|2025-10-29 17:05:00|6437.7|6434.9|6427.6|6424.8|6439.1|6436.3|6425.6|6422.8|3365
1761757800000|2025-10-29 17:10:00|6425.6|6422.8|6443.3|6440.5|6444.6|6440.9|6425.6|6422.8|1548
1761758100000|2025-10-29 17:15:00|6443.6|6439.8|6433.7|6430.9|6443.6|6440.5|6429.9|6427.1|1443
1761758400000|2025-10-29 17:20:00|6434.7|6431.9|6438.2|6435.4|6447.6|6443.1|6432.7|6429.9|1824
1761758700000|2025-10-29 17:25:00|6439.2|6436.4|6437.8|6435|6439.8|6437|6433.8|6430.8|1039
1761759000000|2025-10-29 17:30:00|6436.8|6434|6439.5|6436.7|6442.5|6439.7|6435.4|6431.6|738
1761759300000|2025-10-29 17:35:00|6439.8|6435.7|6439.8|6437|6445.7|6442.6|6438.6|6435.2|825
1761759600000|2025-10-29 17:40:00|6440.2|6436.4|6436.6|6433.8|6441.2|6438|6435.5|6432.4|979
1761759900000|2025-10-29 17:45:00|6438|6434.2|6444.6|6441.8|6446|6442.8|6434.7|6431.9|1311
1761760200000|2025-10-29 17:50:00|6443.6|6440.8|6442.5|6439.7|6446|6442.9|6440.6|6437.8|1027
1761760500000|2025-10-29 17:55:00|6443.5|6440.7|6446.3|6443.5|6449.1|6445.5|6441.6|6438.2|1589
1761760800000|2025-10-29 18:00:00|6445.6|6441.8|6442.5|6439.7|6453.8|6450.6|6437.4|6434.6|2285
1761761100000|2025-10-29 18:05:00|6443.9|6440.1|6448.3|6445.5|6449.7|6446.5|6439.3|6435.9|1501
1761761400000|2025-10-29 18:10:00|6449.3|6446.5|6438.3|6435.5|6449.7|6446.5|6435|6431.4|2099
1761761700000|2025-10-29 18:15:00|6438|6434.2|6443|6439.2|6446.3|6443.5|6436|6432.2|1590
1761762000000|2025-10-29 18:20:00|6442.3|6439.5|6437.5|6434.7|6443.4|6440.6|6436.5|6433.4|4299
1761762300000|2025-10-29 18:25:00|6438.5|6435.7|6430.9|6428.1|6438.5|6435.7|6429.9|6427.1|9755
1761762600000|2025-10-29 18:30:00|6431.8|6428|6437.3|6434.5|6439.8|6436|6430.7|6427|3379
1761762900000|2025-10-29 18:35:00|6436.3|6433.5|6419.9|6416.1|6437.3|6434.5|6415.4|6411.6|2117
1761763200000|2025-10-29 18:40:00|6419.7|6415.9|6427.6|6424.8|6439.9|6436.2|6417.8|6414.3|1158
1761763500000|2025-10-29 18:45:00|6428.3|6424.5|6434.1|6431.3|6437.4|6434.6|6427.6|6424.5|867
1761763800000|2025-10-29 18:50:00|6433.7|6429.9|6436.8|6433|6437.8|6434.9|6430.1|6426.9|1237
1761764100000|2025-10-29 18:55:00|6437.2|6434.4|6431.9|6429.1|6438.7|6435.9|6427.2|6424.4|843
1761764400000|2025-10-29 19:00:00|6432.8|6430|6433.1|6430.3|6436.1|6433.1|6425.8|6422.2|508
1761764700000|2025-10-29 19:05:00|6433.4|6429.6|6442.2|6439.4|6445.5|6442.4|6433.1|6429.6|2232
1761765000000|2025-10-29 19:10:00|6441.2|6438.4|6437.3|6433.5|6445.2|6442.2|6435.3|6432.5|503
1761765300000|2025-10-29 19:15:00|6438.3|6434.5|6434.1|6431.3|6438.7|6435.5|6434.1|6431.3|600
1761765600000|2025-10-29 19:20:00|6433.1|6429.3|6428.7|6425.9|6436.4|6432.9|6428.7|6425.9|567
1761765900000|2025-10-29 19:25:00|6429.7|6426.9|6430|6427.2|6435.7|6432.9|6428.7|6425.9|618
1761766200000|2025-10-29 19:30:00|6429.9|6426.1|6424.6|6421.8|6431|6428.2|6421.9|6418.2|360
1761766500000|2025-10-29 19:35:00|6425.3|6421.5|6422.9|6419.1|6425.3|6421.8|6415.1|6412|636
1761766800000|2025-10-29 19:40:00|6421.7|6418.9|6420.1|6417.3|6423.9|6420.1|6416.3|6413.5|265
1761767100000|2025-10-29 19:45:00|6421.1|6418.3|6420.9|6418.1|6423.5|6420.3|6418.6|6415.5|290
1761767400000|2025-10-29 19:50:00|6421.9|6419.1|6421.5|6418.7|6424.2|6421.1|6419.2|6416.4|282
1761767700000|2025-10-29 19:55:00|6422.9|6419.1|6423.5|6420.7|6424|6420.7|6419.5|6416.7|272
1761768000000|2025-10-29 20:00:00|6424|6420.2|6424.5|6421.7|6427|6423.2|6420.5|6417.7|507
1761768300000|2025-10-29 20:05:00|6426|6422.2|6429.8|6426|6429.9|6426.7|6424.5|6421.2|110
1761768600000|2025-10-29 20:10:00|6429.4|6426.6|6430.2|6427.4|6431.2|6428.4|6427.4|6424.6|149
1761768900000|2025-10-29 20:15:00|6429.6|6425.8|6427.9|6425.1|6430.2|6427.1|6425|6422.2|531
1761769200000|2025-10-29 20:20:00|6428.2|6424.4|6424.9|6422.1|6428.2|6424.4|6424.2|6420.4|94
1761769500000|2025-10-29 20:25:00|6425.8|6422|6425.8|6423|6426|6423.2|6424.3|6420.5|48
1761769800000|2025-10-29 20:30:00|6424.8|6422|6426.1|6423.3|6427.1|6424.3|6424.8|6421.8|51
1761770100000|2025-10-29 20:35:00|6425.1|6422.3|6425.1|6422.3|6426.1|6423.3|6425.1|6422.3|94
1761770400000|2025-10-29 20:40:00|6426.1|6423.3|6426.4|6423.6|6427.5|6423.7|6425.1|6421.8|91
1761770700000|2025-10-29 20:45:00|6427.5|6423.7|6429.5|6425.7|6430.5|6427.6|6426.4|6423.6|441
1761771000000|2025-10-29 20:50:00|6429.4|6426.6|6424|6420.2|6429.5|6426.6|6422.8|6419.7|275
1761771300000|2025-10-29 20:55:00|6422.8|6420|6425.1|6422.3|6426.7|6422.9|6421.8|6419|386
1761771600000|2025-10-29 21:00:00|6426.4|6422.6|6436.2|6428.4|6436.2|6430.6|6425.1|6421.6|41
1761771900000|2025-10-29 21:05:00|6433.7|6429.9|6433.7|6425.9|6435.2|6429.9|6433.7|6425.9|14
1761772200000|2025-10-29 21:10:00|6434.2|6426.4|6433.7|6429.9|6435.2|6429.9|6431.7|6426.4|309
1761772500000|2025-10-29 21:15:00|6433.2|6429.4|6431.2|6427.4|6434.2|6429.4|6430.7|6425.4|4
1761772800000|2025-10-29 21:20:00|6429.7|6426.9|6429.2|6425.4|6429.7|6426.9|6429.2|6425.4|7
1761773100000|2025-10-29 21:25:00|6429.7|6426.9|6428.7|6424.9|6430.2|6426.9|6427.2|6422.4|134
1761773400000|2025-10-29 21:30:00|6427.7|6423.9|6427.7|6423.9|6427.7|6423.9|6427.7|6423.9|3
1761773700000|2025-10-29 21:35:00|6427.2|6423.4|6428.7|6425.9|6429.2|6425.9|6427.2|6423.4|22
1761774000000|2025-10-29 21:40:00|6429.2|6425.4|6429.2|6425.4|6429.2|6425.4|6429.2|6425.4|2
1761774300000|2025-10-29 21:45:00|6428.7|6425.9|6428.2|6424.4|6428.7|6425.9|6428.2|6424.4|2
1761774600000|2025-10-29 21:50:00|6427.7|6423.9|6428.2|6424.4|6428.2|6424.4|6427.7|6423.9|39
1761774900000|2025-10-29 21:55:00|6428.7|6424.9|6428.7|6424.9|6428.7|6424.9|6428.7|6424.9|9
1761782400000|2025-10-30 00:00:00|6414.5|6411.7|6433.6|6429.8|6433.8|6430.3|6414.5|6411.2|646
1761782700000|2025-10-30 00:05:00|6432.9|6430.1|6428.2|6424.4|6435.1|6431.5|6427.8|6424|83
1761783000000|2025-10-30 00:10:00|6427.2|6423.4|6421.2|6418.4|6427.4|6424.6|6420|6416.9|53
1761783300000|2025-10-30 00:15:00|6420.2|6417.4|6418|6415.2|6421.2|6418.4|6417.7|6413.9|71
1761783600000|2025-10-30 00:20:00|6417|6414.2|6421.8|6419|6423.5|6420|6414|6410.9|107
1761783900000|2025-10-30 00:25:00|6422.5|6418.7|6425.5|6421.7|6427.8|6425|6420.8|6417.7|204
1761784200000|2025-10-30 00:30:00|6425.8|6423|6426.9|6423.1|6427.2|6424.4|6424.7|6421.7|20
1761784500000|2025-10-30 00:35:00|6426.2|6423.4|6426.1|6423.3|6427.1|6424.3|6421.3|6417.5|86
1761784800000|2025-10-30 00:40:00|6425.8|6422|6425.8|6422|6428.1|6425.3|6425.1|6422|73
1761785100000|2025-10-30 00:45:00|6425.1|6422.3|6426.3|6422.5|6426.5|6423.7|6422.8|6419|29
1761785400000|2025-10-30 00:50:00|6425.5|6422.7|6426.5|6423.7|6426.5|6423.7|6424.5|6421.5|35
1761785700000|2025-10-30 00:55:00|6427.5|6424.7|6428.3|6424.5|6430.5|6427.7|6424.5|6421.5|322
1761786000000|2025-10-30 01:00:00|6428.7|6424.9|6420.1|6417.3|6429.7|6426.3|6420.1|6416.4|401
1761786300000|2025-10-30 01:05:00|6421.2|6417.4|6423.1|6420.3|6429.2|6426.3|6421.1|6417.4|128
1761786600000|2025-10-30 01:10:00|6423.2|6419.4|6418.7|6415.9|6424.1|6420.8|6415.7|6412.9|204
1761786900000|2025-10-30 01:15:00|6420|6416.2|6421|6417.2|6422|6418.9|6416.7|6413.9|102
1761787200000|2025-10-30 01:20:00|6419.7|6416.9|6418.9|6416.1|6421|6417.9|6416.4|6413.4|80
1761787500000|2025-10-30 01:25:00|6419.9|6417.1|6416.6|6412.8|6421.2|6417.4|6414.9|6412.1|122
1761787800000|2025-10-30 01:30:00|6415.1|6412.3|6418.6|6414.8|6418.6|6414.8|6411.1|6407.7|157
1761788100000|2025-10-30 01:35:00|6418.1|6415.3|6420.1|6417.3|6426.6|6423.3|6418.1|6414.8|148
1761788400000|2025-10-30 01:40:00|6420.6|6416.8|6418.1|6415.3|6421.1|6417.3|6414.1|6410.8|307
1761788700000|2025-10-30 01:45:00|6417.1|6414.3|6410.1|6407.3|6418.6|6415.3|6410|6407.2|798
1761789000000|2025-10-30 01:50:00|6410.5|6406.7|6413|6410.2|6414.5|6411.2|6408|6405.2|111
1761789300000|2025-10-30 01:55:00|6413.5|6409.7|6416.5|6412.7|6417.5|6414.2|6411|6408.2|220
1761789600000|2025-10-30 02:00:00|6416|6413.2|6410.4|6406.6|6417.5|6414.2|6410|6406.6|669
1761789900000|2025-10-30 02:05:00|6409|6406.2|6407.1|6404.3|6411.5|6408.2|6406.1|6403.3|186
1761790200000|2025-10-30 02:10:00|6408.5|6404.7|6407.9|6405.1|6410.3|6406.5|6404.1|6401.3|200
1761790500000|2025-10-30 02:15:00|6407.8|6405|6402.4|6399.6|6409.6|6406|6402.4|6399.6|233
1761790800000|2025-10-30 02:20:00|6401.4|6398.6|6401.6|6397.8|6402.7|6399.6|6397.8|6395|216
1761791100000|2025-10-30 02:25:00|6400.1|6397.3|6400.9|6398.1|6404.5|6401.2|6400.1|6397.3|234
1761791400000|2025-10-30 02:30:00|6401.9|6399.1|6408.9|6406.1|6409.9|6407.1|6401.9|6399.1|343
1761791700000|2025-10-30 02:35:00|6409.4|6405.6|6404|6401.2|6409.4|6406.1|6398.9|6395.6|268
1761792000000|2025-10-30 02:40:00|6405.4|6401.6|6402|6399.2|6407.4|6404.2|6402|6398.6|237
1761792300000|2025-10-30 02:45:00|6403.4|6399.6|6402.4|6398.6|6404.4|6400.6|6400|6397.2|135
1761792600000|2025-10-30 02:50:00|6403.4|6399.6|6402.5|6398.7|6405.4|6402.2|6401|6397.7|119
1761792900000|2025-10-30 02:55:00|6402|6399.2|6399.9|6397.1|6403.5|6400.2|6399|6396.2|129
1761793200000|2025-10-30 03:00:00|6401.4|6397.6|6404.9|6402.1|6406.3|6402.5|6399.8|6397|79
1761793500000|2025-10-30 03:05:00|6405.3|6401.5|6404.5|6401.7|6405.8|6402.1|6401.9|6399.1|103
1761793800000|2025-10-30 03:10:00|6404.8|6401|6405.6|6402.8|6406.9|6403.8|6403.5|6400.7|154
1761794100000|2025-10-30 03:15:00|6406.6|6403.8|6413.9|6410.1|6413.9|6410.8|6406.6|6403.1|185
1761794400000|2025-10-30 03:20:00|6412.6|6409.8|6406|6402.2|6414.5|6411.5|6404.9|6402.1|144
1761794700000|2025-10-30 03:25:00|6405.9|6403.1|6407.2|6403.4|6408|6405.1|6404.9|6402.1|56
1761795000000|2025-10-30 03:30:00|6407.1|6404.3|6416.3|6413.5|6418.1|6414.3|6407.1|6404.3|297
1761795300000|2025-10-30 03:35:00|6417.6|6413.8|6421.4|6418.6|6422.5|6419.7|6415.7|6411.9|586
1761795600000|2025-10-30 03:40:00|6420|6416.2|6419.3|6416.5|6420.4|6417.6|6417.8|6414|107
1761795900000|2025-10-30 03:45:00|6419.8|6416|6422.8|6419|6423.3|6420.5|6419.3|6416|280
1761796200000|2025-10-30 03:50:00|6421.8|6418|6418.2|6415.4|6421.8|6418.9|6418.2|6414.9|143
1761796500000|2025-10-30 03:55:00|6417.7|6413.9|6425.2|6422.4|6427.2|6424.4|6417.2|6413.9|479
1761796800000|2025-10-30 04:00:00|6426.2|6423.4|6425.3|6422.5|6427.3|6424.5|6425.2|6421.9|198
1761797100000|2025-10-30 04:05:00|6429.7|6421.9|6421.8|6418|6429.8|6426.5|6421.3|6418|570
1761797400000|2025-10-30 04:10:00|6420.3|6417.5|6409.3|6405.5|6420.3|6417.5|6406.8|6403|259
1761797700000|2025-10-30 04:15:00|6408.7|6405.9|6413|6410.2|6414.3|6411.2|6407.7|6404.5|136
1761798000000|2025-10-30 04:20:00|6413.8|6410|6404.9|6401.1|6413.8|6410|6403.4|6399.6|295
1761798300000|2025-10-30 04:25:00|6403.8|6401|6406.9|6403.1|6408.9|6406|6402.8|6399.1|157
1761798600000|2025-10-30 04:30:00|6406.8|6404|6410.9|6407.1|6412.9|6409.1|6405.8|6402.1|108
1761798900000|2025-10-30 04:35:00|6410.8|6408|6418.7|6414.9|6426.8|6423.5|6410.8|6408|532
1761799200000|2025-10-30 04:40:00|6419.7|6415.9|6392.6|6388.8|6422.4|6419.6|6389.9|6386.8|837
1761799500000|2025-10-30 04:45:00|6391.9|6389.1|6403.1|6399.3|6407.6|6404.8|6390.9|6387.8|280
1761799800000|2025-10-30 04:50:00|6402.9|6400.1|6410.6|6406.8|6411.6|6408.5|6397.9|6395.1|636
1761800100000|2025-10-30 04:55:00|6410.3|6407.5|6406.1|6403.3|6410.6|6407.5|6404.3|6401.1|134
1761800400000|2025-10-30 05:00:00|6406.3|6402.5|6401.8|6398|6406.8|6403|6398.7|6395.5|190
1761800700000|2025-10-30 05:05:00|6401.7|6398.9|6412|6408.2|6413|6409.2|6399.7|6396|167
1761801000000|2025-10-30 05:10:00|6411|6407.2|6404.9|6402.1|6411|6407.2|6402.9|6400.1|103
1761801300000|2025-10-30 05:15:00|6405|6401.2|6405|6401.2|6405.5|6402.4|6401.9|6399.1|84
1761801600000|2025-10-30 05:20:00|6404.9|6402.1|6407|6403.2|6407|6403.2|6403.9|6401.1|85
1761801900000|2025-10-30 05:25:00|6406.9|6404.1|6411|6407.2|6412|6408.2|6406.9|6403.2|86
1761802200000|2025-10-30 05:30:00|6412|6408.2|6405.1|6402.3|6413|6409.2|6400.1|6397.3|414
1761802500000|2025-10-30 05:35:00|6406.1|6403.3|6410.1|6407.3|6412.3|6409.3|6406.1|6403.3|122
1761802800000|2025-10-30 05:40:00|6411.3|6407.5|6400.3|6396.5|6412.3|6409.3|6397.1|6394.3|120
1761803100000|2025-10-30 05:45:00|6400.1|6397.3|6400.3|6396.5|6401.3|6398.3|6398.1|6394.5|221
1761803400000|2025-10-30 05:50:00|6399.1|6396.3|6399.8|6396|6403.7|6400.9|6395.6|6392.5|152
1761803700000|2025-10-30 05:55:00|6398.7|6395.9|6403.7|6400.9|6405.8|6402|6398.7|6395.9|90
1761804000000|2025-10-30 06:00:00|6402.7|6399.9|6395.4|6392.6|6402.8|6399.9|6393.4|6390.5|238
1761804300000|2025-10-30 06:05:00|6396.3|6392.5|6397.7|6394.9|6398.8|6395.6|6392.3|6388.5|119
1761804600000|2025-10-30 06:10:00|6398.8|6395|6396.8|6393|6400.8|6397|6394.7|6391.9|116
1761804900000|2025-10-30 06:15:00|6396.7|6393.9|6395.7|6392.9|6397.8|6394|6389.7|6386.9|1339
1761805200000|2025-10-30 06:20:00|6396.7|6393.9|6396.7|6392.9|6400.7|6396.9|6391.9|6388.3|193
1761805500000|2025-10-30 06:25:00|6395.4|6392.6|6393.3|6389.5|6396.2|6392.9|6391.8|6388.5|259
1761805800000|2025-10-30 06:30:00|6392.8|6390|6398.8|6396|6401.3|6397.5|6392.8|6390|339
1761806100000|2025-10-30 06:35:00|6400.3|6396.5|6406.2|6402.4|6407.3|6404|6395.8|6393|437
1761806400000|2025-10-30 06:40:00|6404.7|6401.9|6414|6410.2|6418.2|6414.4|6404.7|6401.9|1068
1761806700000|2025-10-30 06:45:00|6413.6|6410.8|6402.1|6398.3|6414|6410.8|6397.7|6394.9|1008
1761807000000|2025-10-30 06:50:00|6401.6|6398.8|6396|6392.2|6406.2|6402.4|6394.6|6391.2|341
1761807300000|2025-10-30 06:55:00|6395.6|6392.8|6397.7|6393.9|6399|6395.2|6392.4|6389.6|418
1761807600000|2025-10-30 07:00:00|6396.4|6393.6|6393.5|6389.7|6396.7|6393.6|6389.1|6385.5|456
1761807900000|2025-10-30 07:05:00|6393.2|6390.4|6395|6391.2|6397|6393.8|6392.6|6389.7|617
1761808200000|2025-10-30 07:10:00|6393.6|6390.8|6406.8|6404|6408.2|6404.9|6393.6|6390.8|272
1761808500000|2025-10-30 07:15:00|6407.8|6405|6400.4|6397.6|6410.2|6407.2|6400.4|6396.6|571
1761808800000|2025-10-30 07:20:00|6401.4|6398.6|6393.6|6390.8|6404.1|6401.1|6391.9|6388.9|466
1761809100000|2025-10-30 07:25:00|6394.7|6390.9|6389.3|6386.5|6398.1|6395.3|6387.3|6384.5|1559
1761809400000|2025-10-30 07:30:00|6390.7|6386.9|6387.3|6384.5|6391.9|6388.7|6386|6382.9|990
1761809700000|2025-10-30 07:35:00|6388.3|6385.5|6383.3|6380.5|6391.9|6388.1|6381.4|6378.6|537
1761810000000|2025-10-30 07:40:00|6383.4|6380.6|6384.7|6381.9|6386.2|6382.4|6378.4|6375.6|795
1761810300000|2025-10-30 07:45:00|6386.2|6382.4|6377.7|6374.9|6386.2|6382.4|6375.7|6372.4|1513
1761810600000|2025-10-30 07:50:00|6376.7|6373.9|6375.7|6372.9|6379|6375.2|6371.7|6368.9|2162
1761810900000|2025-10-30 07:55:00|6376.2|6372.4|6376.7|6373.9|6378.3|6375|6375.2|6372.4|651
1761811200000|2025-10-30 08:00:00|6377.7|6374.9|6378.7|6375.9|6385.2|6381.4|6374.7|6371.9|1685
1761811500000|2025-10-30 08:05:00|6380.2|6376.4|6381.7|6378.9|6381.7|6378.9|6376.7|6373.9|922
1761811800000|2025-10-30 08:10:00|6383.7|6380.9|6384.6|6381.8|6388.7|6384.9|6383.1|6380.2|834
1761812100000|2025-10-30 08:15:00|6384.4|6381.6|6387.2|6384.4|6391.2|6388.1|6384.4|6381|1643
1761812400000|2025-10-30 08:20:00|6388.4|6384.6|6385.4|6382.6|6389.9|6386.3|6383.2|6380.4|1286
1761812700000|2025-10-30 08:25:00|6386.8|6383|6376.6|6373.8|6388.8|6385.6|6374.3|6371.5|5683
1761813000000|2025-10-30 08:30:00|6377.6|6374.8|6386.6|6383.8|6388.1|6384.8|6376.6|6373.8|2531
1761813300000|2025-10-30 08:35:00|6388.1|6384.3|6398.1|6395.3|6398.1|6395.3|6385.1|6382.3|711
1761813600000|2025-10-30 08:40:00|6398|6394.2|6392.9|6390.1|6398.1|6395.3|6387.6|6384.5|1099
1761813900000|2025-10-30 08:45:00|6393.9|6391.1|6394.4|6391.6|6394.9|6392.1|6386.4|6383.4|911
1761814200000|2025-10-30 08:50:00|6395.4|6392.6|6397.3|6394.5|6402.4|6398.9|6394.2|6391.3|1222
1761814500000|2025-10-30 08:55:00|6398.3|6395.5|6394.3|6391.5|6400.6|6396.8|6390.3|6387.5|751
1761814800000|2025-10-30 09:00:00|6394.7|6390.9|6382.2|6379.4|6396.6|6393.5|6381|6378.2|870
1761815100000|2025-10-30 09:05:00|6383.2|6380.4|6386.4|6383.6|6387|6384|6379.2|6376.4|546
1761815400000|2025-10-30 09:10:00|6386.5|6382.7|6383.7|6379.9|6390.8|6387.8|6381.1|6378.3|565
1761815700000|2025-10-30 09:15:00|6384.1|6381.3|6387|6384.2|6392.1|6389.3|6382.2|6379.1|964
1761816000000|2025-10-30 09:20:00|6386.6|6382.8|6384|6381.2|6387|6384.2|6383|6379.8|744
1761816300000|2025-10-30 09:25:00|6385|6382.2|6399.9|6397.1|6400.9|6398.1|6385|6382.2|1793
1761816600000|2025-10-30 09:30:00|6400.8|6397|6388.4|6384.6|6404.6|6401.8|6386.4|6383.6|752
1761816900000|2025-10-30 09:35:00|6387.4|6383.6|6389.4|6386.6|6392.4|6388.6|6385.4|6381.6|576
1761817200000|2025-10-30 09:40:00|6390.4|6387.6|6394.3|6391.5|6396.6|6393.5|6389|6385.8|1224
1761817500000|2025-10-30 09:45:00|6394.7|6390.9|6389.1|6386.3|6394.7|6391.5|6387.1|6384.3|1307
1761817800000|2025-10-30 09:50:00|6389.5|6385.7|6391.1|6388.3|6396.1|6393.3|6387.1|6384.3|2318
1761818100000|2025-10-30 09:55:00|6391.5|6387.7|6390.4|6387.6|6393.5|6390.3|6386.9|6384.1|1813
1761818400000|2025-10-30 10:00:00|6390.5|6386.7|6400.9|6398.1|6408|6405.2|6389.4|6386.6|2220
1761818700000|2025-10-30 10:05:00|6401.9|6399.1|6392|6388.2|6401.9|6399.1|6388.4|6385.6|1011
1761819000000|2025-10-30 10:10:00|6391.5|6388.7|6401.3|6397.5|6403.7|6400.5|6387.6|6384.8|2311
1761819300000|2025-10-30 10:15:00|6400.5|6397.7|6395.4|6392.6|6401.5|6398.7|6393.4|6390.3|581
1761819600000|2025-10-30 10:20:00|6395.2|6391.4|6388|6385.2|6397.7|6394.9|6386.9|6383.1|825
1761819900000|2025-10-30 10:25:00|6388.6|6384.8|6393|6390.2|6395|6392.2|6388|6384.8|1327
1761820200000|2025-10-30 10:30:00|6393.6|6389.8|6394.1|6391.3|6398.1|6395.3|6389.3|6386.5|831
1761820500000|2025-10-30 10:35:00|6393.7|6389.9|6398.1|6395.3|6402.7|6399.3|6392.1|6388.9|440
1761820800000|2025-10-30 10:40:00|6397.1|6394.3|6397|6394.2|6399.7|6396.7|6395.1|6391.9|371
1761821100000|2025-10-30 10:45:00|6398|6395.2|6389.6|6386.8|6399|6396.2|6387.6|6384.8|1060
1761821400000|2025-10-30 10:50:00|6389.3|6386.5|6388.6|6384.8|6391.3|6388.5|6380.4|6377.2|2075
1761821700000|2025-10-30 10:55:00|6388.4|6385.6|6389.7|6386.9|6391|6388.2|6387|6384.2|504
1761822000000|2025-10-30 11:00:00|6388.7|6385.9|6391.3|6388.5|6395.4|6392.5|6388.7|6385.7|782
1761822300000|2025-10-30 11:05:00|6391.6|6388.8|6387.1|6384.3|6392.7|6388.9|6383.9|6380.9|363
1761822600000|2025-10-30 11:10:00|6388.5|6384.7|6383.1|6380.3|6390.5|6387.3|6381.1|6378.3|662
1761822900000|2025-10-30 11:15:00|6382.1|6379.3|6386.9|6384.1|6392.5|6389.3|6380.8|6377.6|949
1761823200000|2025-10-30 11:20:00|6387.1|6384.3|6390.1|6387.3|6391.4|6387.6|6386.1|6383.3|502
1761823500000|2025-10-30 11:25:00|6391.4|6387.6|6390.9|6387.1|6391.8|6388.3|6383.8|6380.9|765
1761823800000|2025-10-30 11:30:00|6389.4|6386.6|6393.9|6390.1|6393.9|6390.1|6383.4|6380.6|238
1761824100000|2025-10-30 11:35:00|6393.7|6390.9|6397.8|6394|6399.3|6396.5|6391|6388.2|882
1761824400000|2025-10-30 11:40:00|6397.3|6393.5|6393.8|6391|6399.7|6396|6392.2|6389|529
1761824700000|2025-10-30 11:45:00|6395.7|6391.9|6394.8|6392|6396.8|6394|6388.8|6385.9|470
1761825000000|2025-10-30 11:50:00|6393.8|6391|6396.9|6394.1|6401|6397.5|6390.8|6387.9|1097
1761825300000|2025-10-30 11:55:00|6397.4|6393.6|6393|6390.2|6402|6399.2|6393|6390.1|862
1761825600000|2025-10-30 12:00:00|6393.3|6390.5|6389.5|6385.7|6393.3|6390.5|6386.6|6383.6|805
1761825900000|2025-10-30 12:05:00|6389.1|6386.3|6395.9|6392.1|6397.3|6394.1|6386.6|6383.7|1633
1761826200000|2025-10-30 12:10:00|6394.7|6391.9|6385.5|6382.7|6394.9|6391.9|6385.1|6382.3|958
1761826500000|2025-10-30 12:15:00|6386.7|6382.9|6373|6370.2|6386.7|6383.3|6369|6365.5|3021
1761826800000|2025-10-30 12:20:00|6373.3|6369.5|6386.4|6383.6|6388.8|6385.5|6369.4|6366.6|1659
1761827100000|2025-10-30 12:25:00|6387.3|6384.5|6385.7|6381.9|6390.8|6387.5|6382.8|6379.9|811
1761827400000|2025-10-30 12:30:00|6385.3|6382.5|6386.7|6382.9|6389.7|6386.5|6383.3|6380.5|1059
1761827700000|2025-10-30 12:35:00|6385.3|6382.5|6382.2|6379.4|6391.7|6387.9|6381|6378.2|676
1761828000000|2025-10-30 12:40:00|6381.2|6378.4|6365.9|6363.1|6382.7|6379.4|6364.9|6362.1|2866
1761828300000|2025-10-30 12:45:00|6366.9|6364.1|6371.2|6368.4|6372.6|6369.3|6364.9|6362.1|1118
1761828600000|2025-10-30 12:50:00|6372.2|6369.4|6376.1|6373.3|6381.4|6377.6|6371.3|6368.5|1126
1761828900000|2025-10-30 12:55:00|6376.4|6372.6|6378.3|6375.5|6382.6|6379.4|6375.1|6372.3|750
1761829200000|2025-10-30 13:00:00|6377.3|6374.5|6361.2|6358.4|6378.7|6374.9|6349.1|6346.3|3940
1761829500000|2025-10-30 13:05:00|6362.2|6359.4|6363.2|6360.4|6365.9|6362.9|6358.7|6355.9|1250
1761829800000|2025-10-30 13:10:00|6364.2|6361.4|6368.7|6365.9|6375.3|6372.2|6362.2|6359.4|1746
1761830100000|2025-10-30 13:15:00|6367.7|6364.9|6365.1|6362.3|6368|6364.9|6358.9|6355.9|1668
1761830400000|2025-10-30 13:20:00|6366.1|6363.3|6371.9|6369.1|6373.2|6369.4|6365.1|6361.7|1263
1761830700000|2025-10-30 13:25:00|6373.2|6369.4|6378.3|6375.5|6380.7|6377.7|6369.5|6366.7|1719
1761831000000|2025-10-30 13:30:00|6378.4|6375.6|6377.3|6374.5|6384.5|6381.7|6374.9|6371.3|1973
1761831300000|2025-10-30 13:35:00|6376.3|6373.5|6369.4|6366.6|6377.3|6374.5|6360.6|6357.8|2678
1761831600000|2025-10-30 13:40:00|6370.4|6367.6|6375.2|6372.4|6376.6|6372.9|6360.3|6357.5|1430
1761831900000|2025-10-30 13:45:00|6376.6|6372.8|6380.7|6376.9|6386.8|6384|6372.2|6369.4|2248
1761832200000|2025-10-30 13:50:00|6379.8|6377|6381.4|6378.6|6391.1|6388.2|6377.8|6375|2544
1761832500000|2025-10-30 13:55:00|6382.4|6379.6|6369.3|6366.5|6382.5|6379.6|6365.2|6362.4|1453
1761832800000|2025-10-30 14:00:00|6368.3|6365.5|6372.4|6369.6|6381.9|6378.6|6366.3|6363.5|1953
1761833100000|2025-10-30 14:05:00|6373.4|6370.6|6384.2|6381.4|6385.7|6381.9|6370.4|6367.6|1136
1761833400000|2025-10-30 14:10:00|6385.6|6381.8|6386|6383.2|6390.7|6387.2|6382.3|6379.2|2376
1761833700000|2025-10-30 14:15:00|6384.7|6380.9|6388.1|6384.3|6394.2|6391|6383.7|6379.9|2775
1761834000000|2025-10-30 14:20:00|6387.6|6384.8|6391.1|6387.3|6393.6|6390.8|6385.1|6381.3|1508
1761834300000|2025-10-30 14:25:00|6390.6|6387.8|6390.9|6388.1|6395.9|6393.1|6388.1|6384.3|1421
1761834600000|2025-10-30 14:30:00|6391|6388.2|6393.4|6390.6|6401.1|6398.3|6388.2|6385.2|4247
1761834900000|2025-10-30 14:35:00|6393.2|6390.4|6393.9|6391.1|6396.5|6393.5|6390.2|6387.2|1609
1761835200000|2025-10-30 14:40:00|6394.9|6392.1|6402.8|6400|6404.2|6400.6|6394.9|6392.1|2840
1761835500000|2025-10-30 14:45:00|6402.4|6398.6|6420.5|6417.7|6422.5|6419.7|6402.4|6398.6|4206
1761835800000|2025-10-30 14:50:00|6421.1|6417.3|6413|6409.2|6423.5|6420.7|6408.1|6404.3|2530
1761836100000|2025-10-30 14:55:00|6413.5|6410.7|6416|6412.2|6420|6416.7|6408|6404.2|2279
1761836400000|2025-10-30 15:00:00|6415.5|6412.7|6428.6|6425.8|6430.8|6428|6414.5|6411.2|3526
1761836700000|2025-10-30 15:05:00|6429.6|6426.8|6434.5|6431.7|6439.6|6436.8|6428.6|6425.8|3254
1761837000000|2025-10-30 15:10:00|6435.5|6432.7|6436.7|6433.9|6439.5|6436.7|6431.5|6428.3|2599
1761837300000|2025-10-30 15:15:00|6436.6|6433.8|6430.6|6427.8|6438.7|6435.9|6426.6|6423.4|2593
1761837600000|2025-10-30 15:20:00|6431.2|6427.4|6423.5|6420.7|6432.6|6429.8|6420.5|6417.2|3272
1761837900000|2025-10-30 15:25:00|6424|6420.2|6422.7|6419.9|6425.6|6422.8|6420.5|6417.2|1676
1761838200000|2025-10-30 15:30:00|6421.7|6418.9|6423.7|6420.9|6424.7|6421.9|6415.8|6412.6|2634
1761838500000|2025-10-30 15:35:00|6422.7|6419.9|6427.5|6424.7|6432.6|6429.8|6415.6|6412.3|6016
1761838800000|2025-10-30 15:40:00|6426.6|6423.8|6427.5|6423.7|6428.7|6425.9|6421.5|6418.3|1351
1761839100000|2025-10-30 15:45:00|6427.9|6425.1|6431.3|6428.5|6432.3|6429.5|6419.5|6415.7|1823
1761839400000|2025-10-30 15:50:00|6431.1|6427.3|6431.5|6428.7|6436.6|6433.8|6429.5|6426.2|1800
1761839700000|2025-10-30 15:55:00|6432.5|6429.7|6424.5|6421.7|6434.5|6431.7|6424|6420.2|1484
1761840000000|2025-10-30 16:00:00|6424|6420.2|6428.6|6425.8|6429.6|6426.8|6423.5|6420.2|1633
1761840300000|2025-10-30 16:05:00|6427.6|6424.8|6440|6437.2|6441|6438.2|6427.6|6424.8|1719
1761840600000|2025-10-30 16:10:00|6439.9|6437.1|6441.4|6438.6|6446.2|6443.4|6438|6434.8|3128
1761840900000|2025-10-30 16:15:00|6441.8|6439|6438.3|6435.5|6442.7|6439|6431|6428.2|2390
1761841200000|2025-10-30 16:20:00|6439.5|6435.7|6429.5|6426.7|6439.5|6435.7|6426.5|6423.6|1956
1761841500000|2025-10-30 16:25:00|6430.5|6427.7|6435|6432.2|6437|6434.2|6427.5|6424.6|2455
1761841800000|2025-10-30 16:30:00|6435.1|6432.3|6431.7|6428.9|6437.1|6433.9|6427.5|6424.7|3334
1761842100000|2025-10-30 16:35:00|6430.3|6427.9|6435.8|6433|6435.8|6433|6429.7|6426.5|2755
1761842400000|2025-10-30 16:40:00|6433.9|6431.1|6438.1|6435.3|6441.7|6438.9|6433.8|6430.7|2152
1761842700000|2025-10-30 16:45:00|6437.9|6434.1|6434.8|6432|6441.1|6438.3|6434.4|6430.6|2746
1761843000000|2025-10-30 16:50:00|6435.4|6431.6|6440|6436.2|6443.4|6440.6|6434.8|6431.6|1887
1761843300000|2025-10-30 16:55:00|6439.4|6436.6|6440.4|6437.6|6442.4|6439.6|6436.4|6433.2|1638
1761843600000|2025-10-30 17:00:00|6441.4|6438.6|6434.4|6431.6|6441.4|6438.6|6431.4|6428.1|882
1761843900000|2025-10-30 17:05:00|6435.4|6432.6|6438.9|6435.1|6440.4|6437.6|6433.4|6430.1|864
1761844200000|2025-10-30 17:10:00|6439.4|6436.6|6435.4|6432.6|6439.4|6436.6|6435.3|6432.1|1471
1761844500000|2025-10-30 17:15:00|6435.9|6432.1|6438.4|6435.6|6439.9|6436.6|6435.4|6432.1|1258
1761844800000|2025-10-30 17:20:00|6437.4|6434.6|6438.4|6435.6|6439.9|6437|6436.4|6433.1|660
1761845100000|2025-10-30 17:25:00|6439.4|6436.6|6440.8|6437|6443.3|6440.5|6437.4|6434.6|771
1761845400000|2025-10-30 17:30:00|6441.3|6438.5|6439.4|6436.6|6441.3|6438.5|6433.4|6430.1|2057
1761845700000|2025-10-30 17:35:00|6438.4|6435.6|6441.4|6438.6|6443.3|6440.5|6435.9|6432.1|1294
1761846000000|2025-10-30 17:40:00|6440.4|6437.6|6452.3|6449.5|6452.3|6449.5|6439.4|6436.6|1289
1761846300000|2025-10-30 17:45:00|6451.9|6448.1|6448.3|6445.5|6452.3|6449.5|6445.3|6442|1491
1761846600000|2025-10-30 17:50:00|6448.8|6445|6436|6432.2|6448.8|6445.9|6436|6432.2|1807
1761846900000|2025-10-30 17:55:00|6436.4|6433.6|6438.8|6436|6442.5|6439|6435.6|6432.4|1608
1761847200000|2025-10-30 18:00:00|6438.6|6434.8|6432.5|6429.7|6440.8|6438|6431.6|6428.4|1410
1761847500000|2025-10-30 18:05:00|6433.5|6430.7|6433.3|6430.5|6435.5|6432.7|6429.4|6426.1|1318
1761847800000|2025-10-30 18:10:00|6433.8|6430|6434.9|6431.1|6437.5|6434.7|6433.4|6430|981
1761848100000|2025-10-30 18:15:00|6435.4|6432.6|6438.7|6434.9|6440|6436.4|6433.4|6430.1|1935
1761848400000|2025-10-30 18:20:00|6438.9|6436.1|6438|6435.2|6441.8|6439|6435.7|6432.9|1742
1761848700000|2025-10-30 18:25:00|6437|6434.2|6434.2|6431.4|6447.9|6445.1|6431|6428.2|7695
1761849000000|2025-10-30 18:30:00|6436.2|6433.4|6431.5|6428.7|6437.4|6434.4|6429.2|6426.4|4177
1761849300000|2025-10-30 18:35:00|6431.4|6428.6|6426.5|6422.7|6433.8|6430|6422.4|6419.6|1101
1761849600000|2025-10-30 18:40:00|6425.5|6421.7|6428.6|6425.8|6429.4|6426.6|6421.3|6418.5|674
1761849900000|2025-10-30 18:45:00|6430|6426.2|6431.6|6428.8|6432.6|6429.8|6427.8|6425|669
1761850200000|2025-10-30 18:50:00|6430.6|6427.8|6427.4|6424.6|6431.6|6428.8|6425.2|6422.2|231
1761850500000|2025-10-30 18:55:00|6426.4|6423.6|6425.4|6422.6|6429|6426.2|6425.4|6422.5|304
1761850800000|2025-10-30 19:00:00|6424.4|6421.6|6426.1|6423.3|6426.6|6423.8|6422.6|6419.8|502
1761851100000|2025-10-30 19:05:00|6426.3|6422.5|6428.5|6425.7|6428.9|6425.7|6423.1|6420.3|907
1761851400000|2025-10-30 19:10:00|6428.9|6425.1|6422.2|6419.4|6428.9|6425.7|6422.2|6419.4|929
1761851700000|2025-10-30 19:15:00|6423.4|6419.6|6419.3|6416.5|6423.9|6420.6|6419|6415.8|629
1761852000000|2025-10-30 19:20:00|6418.3|6415.5|6420|6417.2|6422.2|6419.2|6417|6413.6|603
1761852300000|2025-10-30 19:25:00|6421.2|6417.4|6418.6|6415.8|6423.5|6419.7|6417.6|6414.8|223
1761852600000|2025-10-30 19:30:00|6419.6|6416.8|6416.8|6414|6421|6417.8|6416.6|6413.8|258
1761852900000|2025-10-30 19:35:00|6417.2|6413.4|6414.3|6410.5|6417.2|6413.4|6410.8|6408|164
1761853200000|2025-10-30 19:40:00|6413.8|6411|6410.9|6408.1|6416.8|6413|6410.8|6408|551
1761853500000|2025-10-30 19:45:00|6409.9|6407.1|6409.4|6405.6|6412.4|6408.6|6407.9|6405.1|475
1761853800000|2025-10-30 19:50:00|6408.9|6406.1|6402.7|6399.9|6411.4|6408.1|6401.6|6398.8|455
1761854100000|2025-10-30 19:55:00|6402.6|6399.8|6400.8|6398|6403.1|6399.8|6397.6|6394.8|547
1761854400000|2025-10-30 20:00:00|6402.2|6398.4|6403.8|6401|6405.2|6402|6399.8|6396.9|1148
1761854700000|2025-10-30 20:05:00|6404.3|6400.5|6403.2|6399.4|6404.3|6400.5|6400.7|6397.9|52
1761855000000|2025-10-30 20:10:00|6401.7|6398.9|6402.2|6398.4|6403.3|6400|6401.6|6398.4|124
1761855300000|2025-10-30 20:15:00|6401.8|6399|6400.4|6397.6|6404.2|6401|6398.4|6395.6|220
1761855600000|2025-10-30 20:20:00|6401.7|6397.9|6402.3|6399.5|6403.7|6400.5|6401.3|6397.9|148
1761855900000|2025-10-30 20:25:00|6401.4|6398.6|6405.7|6402.9|6407.6|6404.5|6401.3|6398.5|176
1761856200000|2025-10-30 20:30:00|6404.7|6401.9|6404.1|6401.3|6406.5|6402.7|6401.7|6398|249
1761856500000|2025-10-30 20:35:00|6404|6400.2|6404.2|6400.4|6404.3|6401.3|6400.4|6397.6|118
1761856800000|2025-10-30 20:40:00|6403|6400.2|6404.3|6401.5|6406.3|6402.5|6403|6400|63
1761857100000|2025-10-30 20:45:00|6405.6|6401.8|6405.5|6402.7|6409.5|6405.7|6404.5|6401.7|176
1761857400000|2025-10-30 20:50:00|6405.9|6402.1|6406.6|6403.8|6408.4|6404.8|6405.5|6402.1|141
1761857700000|2025-10-30 20:55:00|6408|6404.2|6405.5|6402.7|6409|6405.2|6404.6|6401.8|238
1761858000000|2025-10-30 21:00:00|6403|6400.2|6403.7|6399.9|6403.7|6400.2|6403|6399.7|28
1761858300000|2025-10-30 21:05:00|6404|6400.2|6403.9|6400.1|6404|6400.2|6403.9|6400.1|4
1761858600000|2025-10-30 21:10:00|6404.4|6400.6|6405.5|6401.7|6405.5|6401.7|6403.2|6399.4|3
1761858900000|2025-10-30 21:15:00|||||||||24
1761859200000|2025-10-30 21:20:00|6405|6401.2|6404.7|6400.9|6405|6401.2|6404.7|6400.9|0
1761859500000|2025-10-30 21:25:00|6405.1|6401.3|6405.4|6401.6|6405.4|6401.6|6405.1|6401.3|100
1761859800000|2025-10-30 21:30:00|6404.9|6401.1|6405.9|6402.1|6405.9|6402.1|6403.5|6400.7|1
1761860100000|2025-10-30 21:35:00|6406.4|6402.6|6406.1|6402.3|6406.4|6402.6|6405.9|6402.1|80
1761860400000|2025-10-30 21:40:00|6405.9|6402.1|6406.5|6402.7|6406.5|6402.7|6405.9|6402.1|2
1761860700000|2025-10-30 21:45:00|6407|6403.2|6408|6404.2|6408|6404.2|6407|6403.2|2510
1761861000000|2025-10-30 21:50:00|6407.5|6403.7|6409.2|6401.4|6409.3|6403.7|6407.5|6401.4|125
1761861300000|2025-10-30 21:55:00|6407.5|6403.7|6406.5|6402.7|6409.2|6403.7|6406.5|6401.4|12
1761868800000|2025-10-31 00:00:00|6405.4|6402.6|6399.5|6396.7|6406.9|6403.7|6398.5|6395.7|259
1761869100000|2025-10-31 00:05:00|6398.5|6395.7|6406|6402.2|6406|6402.7|6396.5|6393.7|100
1761869400000|2025-10-31 00:10:00|6405.5|6402.7|6405.3|6402.5|6406.7|6402.9|6403.4|6400.6|18
1761869700000|2025-10-31 00:15:00|6405.7|6401.9|6404.8|6401|6405.7|6401.9|6403.3|6399.9|8
1761870000000|2025-10-31 00:20:00|6404.9|6401.1|6401.4|6398.6|6404.9|6401.6|6401.4|6398.6|6
1761870300000|2025-10-31 00:25:00|6401.9|6398.1|6406.1|6403.3|6412.6|6407.6|6401.3|6397.6|377
1761870600000|2025-10-31 00:30:00|6406.4|6402.6|6405.2|6402.4|6406.6|6403.3|6403.1|6400.3|85
1761870900000|2025-10-31 00:35:00|6405.6|6401.8|6404.2|6400.4|6405.6|6402.4|6403.9|6400.4|7
1761871200000|2025-10-31 00:40:00|6403.9|6401.1|6407.9|6405.1|6409.2|6406.1|6403.9|6400.4|179
1761871500000|2025-10-31 00:45:00|6408.2|6404.4|6408.2|6404.4|6408.7|6405.1|6406.9|6404.1|10
1761871800000|2025-10-31 00:50:00|6407.9|6405.1|6406.5|6403.7|6409.2|6406.1|6406.5|6403.7|14
1761872100000|2025-10-31 00:55:00|6407.4|6404.6|6406.5|6402.7|6408.5|6405.3|6406.1|6402.7|14
1761872400000|2025-10-31 01:00:00|6406.4|6402.6|6410.1|6407.3|6411.7|6408.5|6402.1|6399.3|269
1761872700000|2025-10-31 01:05:00|6409.1|6406.3|6411.1|6408.3|6412.4|6409.3|6405.1|6401.6|181
1761873000000|2025-10-31 01:10:00|6411.4|6407.6|6419.1|6416.3|6420.1|6417.3|6410.1|6407.3|287
1761873300000|2025-10-31 01:15:00|6419.4|6415.6|6413.4|6409.6|6420.1|6417|6412|6409.2|220
1761873600000|2025-10-31 01:20:00|6413.5|6409.7|6414.9|6411.1|6415.6|6412.6|6410.2|6407.4|181
1761873900000|2025-10-31 01:25:00|6413.7|6410.9|6409.7|6406.9|6415.9|6412.6|6408.4|6405.6|269
1761874200000|2025-10-31 01:30:00|6410.8|6407|6412.2|6409.4|6412.3|6409.5|6404.6|6401.8|101
1761874500000|2025-10-31 01:35:00|6412.3|6409.5|6410.4|6407.6|6413.3|6409.5|6408.3|6405.5|84
1761874800000|2025-10-31 01:40:00|6410.5|6407.7|6410.5|6406.7|6412.6|6409.6|6407.4|6404.6|92
1761875100000|2025-10-31 01:45:00|6410.6|6406.8|6409.1|6406.3|6410.6|6407.6|6407.1|6403.4|48
1761875400000|2025-10-31 01:50:00|6409.4|6406.6|6408.1|6405.3|6410.5|6406.7|6407.1|6404.3|27
1761875700000|2025-10-31 01:55:00|6407.1|6404.3|6409.6|6405.8|6411.1|6408.3|6407.1|6404.3|106
1761876000000|2025-10-31 02:00:00|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6407.7|6404.6|33
1761876300000|2025-10-31 02:05:00|6411.9|6408.1|6410.5|6406.7|6413.9|6410.9|6408.4|6405.6|170
1761876600000|2025-10-31 02:10:00|6410.4|6407.6|6411.5|6407.7|6412.5|6409.6|6410.4|6407.6|10
1761876900000|2025-10-31 02:15:00|6411.4|6408.6|6406.5|6402.7|6411.7|6408.9|6406.5|6402.7|95
1761877200000|2025-10-31 02:20:00|6406.4|6403.6|6401.3|6398.5|6406.5|6403.6|6401.3|6398.5|135
1761877500000|2025-10-31 02:25:00|6402.4|6398.6|6399.9|6397.1|6402.4|6399.5|6398.9|6396.1|91
1761877800000|2025-10-31 02:30:00|6399.5|6396.1|6399.5|6396.7|6401.9|6399.1|6393.6|6390.6|331
1761878100000|2025-10-31 02:35:00|6399.7|6395.9|6399.2|6395.4|6402.7|6399.7|6397.9|6394.1|55
1761878400000|2025-10-31 02:40:00|6399.4|6396.6|6399.3|6395.5|6400.4|6397.6|6398.2|6394.4|88
1761878700000|2025-10-31 02:45:00|6399.8|6396|6401.4|6397.6|6403.2|6399.4|6398.1|6395.3|78
1761879000000|2025-10-31 02:50:00|6401.5|6398.7|6404.2|6401.4|6405.2|6402|6401.5|6398.6|47
1761879300000|2025-10-31 02:55:00|6405.2|6400.9|6403.9|6401.1|6407.2|6404.4|6403.8|6400|37
1761879600000|2025-10-31 03:00:00|6403.8|6400|6401.6|6398.8|6404.3|6401.4|6401.6|6398.8|19
1761879900000|2025-10-31 03:05:00|6400.6|6397.8|6400.4|6396.6|6401.8|6398.2|6399|6396|75
1761880200000|2025-10-31 03:10:00|6400.6|6396.8|6398.2|6395.4|6400.7|6397.4|6396.2|6393.4|36
1761880500000|2025-10-31 03:15:00|6399.2|6396.4|6397.5|6393.7|6400.5|6396.7|6395.1|6392.3|79
1761880800000|2025-10-31 03:20:00|6396.1|6393.3|6396.1|6393.3|6398.5|6394.7|6393.1|6390.3|152
1761881100000|2025-10-31 03:25:00|6396.5|6392.7|6392.1|6388.3|6396.5|6392.7|6390.8|6387.4|171
1761881400000|2025-10-31 03:30:00|6391.8|6389|6394.9|6391.1|6396.9|6393.1|6391.8|6389|63
1761881700000|2025-10-31 03:35:00|6393.6|6390.8|6393.8|6391|6396.1|6393|6393.6|6390.8|52
1761882000000|2025-10-31 03:40:00|6395.1|6391.3|6394.7|6391.9|6396|6392.9|6393.7|6390.9|21
1761882300000|2025-10-31 03:45:00|6395|6391.2|6394.9|6392.1|6395.2|6392.1|6393.7|6390.9|23
1761882600000|2025-10-31 03:50:00|6393.9|6391.1|6393.9|6391.1|6395.2|6392.1|6393.9|6391.1|26
1761882900000|2025-10-31 03:55:00|6394.2|6390.4|6392.9|6390.1|6395.2|6391.4|6392.9|6390.1|8
1761883200000|2025-10-31 04:00:00|6392.2|6388.4|6394.2|6391.4|6394.6|6391.4|6390.9|6388.1|78
1761883500000|2025-10-31 04:05:00|6395.2|6392.4|6395.5|6391.7|6396.6|6393.3|6393.1|6390.3|148
1761883800000|2025-10-31 04:10:00|6395.1|6392.3|6396.2|6393.4|6396.6|6393.4|6394.1|6391.3|9
1761884100000|2025-10-31 04:15:00|6397.6|6393.8|6398.2|6395.4|6399.6|6395.8|6397.2|6393.8|39
1761884400000|2025-10-31 04:20:00|6398.6|6394.8|6395.2|6392.4|6398.6|6394.8|6394.2|6391.4|35
1761884700000|2025-10-31 04:25:00|6395.7|6391.9|6397.2|6394.4|6397.7|6394.4|6395.2|6391.9|16
1761885000000|2025-10-31 04:30:00|6397.1|6394.3|6392|6389.2|6397.1|6394.3|6392|6389.2|52
1761885300000|2025-10-31 04:35:00|6393.4|6389.6|6394|6391.2|6395.4|6392.2|6392|6388.6|84
1761885600000|2025-10-31 04:40:00|6395.4|6391.6|6393.9|6391.1|6395.4|6391.6|6393.8|6391|26
1761885900000|2025-10-31 04:45:00|6395.3|6391.5|6395.9|6392.1|6396.9|6393.1|6393.9|6391.1|44
1761886200000|2025-10-31 04:50:00|6394.6|6391.8|6393.6|6390.8|6395.9|6392.8|6393.6|6390.8|35
1761886500000|2025-10-31 04:55:00|6393.7|6390.9|6396.4|6392.6|6397.4|6394.2|6393.7|6390.9|88
1761886800000|2025-10-31 05:00:00|6395|6392.2|6397.1|6393.3|6397.9|6394.2|6394|6390.6|81
1761887100000|2025-10-31 05:05:00|6395.8|6393|6397.8|6395|6399.2|6396|6394.8|6392|44
1761887400000|2025-10-31 05:10:00|6397.5|6394.7|6394.8|6392|6397.8|6394.7|6394.5|6391.7|33
1761887700000|2025-10-31 05:15:00|6396.2|6392.4|6392.8|6390|6396.2|6393|6392.8|6390|48
1761888000000|2025-10-31 05:20:00|6393.2|6389.4|6389.8|6386|6393.2|6390|6388.5|6385.7|96
1761888300000|2025-10-31 05:25:00|6389.7|6385.9|6385.6|6382.8|6389.7|6385.9|6385.4|6381.6|99
1761888600000|2025-10-31 05:30:00|6385.4|6381.6|6387.4|6383.6|6389.2|6386.4|6383.8|6380.6|99
1761888900000|2025-10-31 05:35:00|6387.8|6385|6390|6386.2|6391.6|6388.8|6386.6|6383.4|85
1761889200000|2025-10-31 05:40:00|6390.5|6387.7|6390.2|6386.4|6392.3|6388.9|6389|6385.2|75
1761889500000|2025-10-31 05:45:00|6390.6|6387.8|6386.8|6384|6390.6|6387.8|6386.8|6383.6|32
1761889800000|2025-10-31 05:50:00|6386.4|6382.6|6386.7|6383.9|6388.3|6384.9|6382.6|6379.3|333
1761890100000|2025-10-31 05:55:00|6387.3|6383.5|6386.2|6382.4|6389.7|6386.9|6385.6|6382.4|172
1761890400000|2025-10-31 06:00:00|6386.6|6383.8|6389.5|6386.7|6390.6|6387.8|6384.2|6380.4|228
1761890700000|2025-10-31 06:05:00|6390.1|6386.3|6392|6388.2|6393.5|6390.7|6389.5|6385.8|148
1761891000000|2025-10-31 06:10:00|6392.5|6389.7|6395.4|6392.6|6396.5|6393.7|6391.5|6388.2|128
1761891300000|2025-10-31 06:15:00|6395.9|6392.1|6398.4|6395.6|6402.4|6399.6|6394.9|6391.1|185
1761891600000|2025-10-31 06:20:00|6397.9|6394.1|6401.6|6397.8|6402.7|6399.9|6397.4|6394.1|125
1761891900000|2025-10-31 06:25:00|6400.9|6398.1|6398.6|6395.8|6403.2|6400.4|6398.4|6395.6|537
1761892200000|2025-10-31 06:30:00|6399.6|6396.8|6386.1|6383.3|6401.9|6398.8|6385.1|6382.3|418
1761892500000|2025-10-31 06:35:00|6385.1|6382.3|6391.6|6387.8|6391.6|6387.8|6385.1|6381.8|330
1761892800000|2025-10-31 06:40:00|6391.1|6388.3|6392.1|6388.3|6396.1|6393.3|6389.1|6385.8|583
1761893100000|2025-10-31 06:45:00|6392.6|6388.8|6393.9|6391.1|6398.5|6395.2|6390|6387.2|234
1761893400000|2025-10-31 06:50:00|6395.3|6391.5|6395.7|6391.9|6401.7|6397.9|6393.7|6390.9|402
1761893700000|2025-10-31 06:55:00|6395.6|6391.8|6401.4|6397.6|6402.5|6399.7|6395.5|6391.8|444
1761894000000|2025-10-31 07:00:00|6401.7|6398.9|6406.1|6403.3|6407.7|6403.9|6400.4|6396.6|631
1761894300000|2025-10-31 07:05:00|6405.1|6402.3|6406.8|6403|6414.9|6411.7|6405.1|6402.1|1045
1761894600000|2025-10-31 07:10:00|6406.5|6403.7|6407.5|6404.7|6411.8|6408|6404.5|6401|442
1761894900000|2025-10-31 07:15:00|6407.9|6404.1|6407.2|6403.4|6409.2|6405.5|6403.5|6400.7|422
1761895200000|2025-10-31 07:20:00|6406.8|6404|6414|6410.2|6414.7|6411.9|6404.7|6401.5|2196
1761895500000|2025-10-31 07:25:00|6413.7|6409.9|6416.1|6413.3|6418.1|6415.3|6411.4|6408.6|471
1761895800000|2025-10-31 07:30:00|6415.1|6412.3|6416.2|6412.4|6417.1|6414.3|6405.7|6402.6|1462
1761896100000|2025-10-31 07:35:00|6415.1|6412.3|6419.6|6416.8|6421.6|6418.8|6412.8|6410|1744
1761896400000|2025-10-31 07:40:00|6420.2|6416.4|6414.6|6411.8|6422.5|6419|6412.3|6409.3|779
1761896700000|2025-10-31 07:45:00|6415.2|6411.4|6420.9|6418.1|6421.9|6419.1|6409.7|6406.9|524
1761897000000|2025-10-31 07:50:00|6420.7|6417.9|6418.5|6415.7|6422.5|6419.4|6417.5|6414.7|631
1761897300000|2025-10-31 07:55:00|6418.8|6416|6421.4|6418.6|6424.6|6421.1|6418.8|6415.7|1177
1761897600000|2025-10-31 08:00:00|6422.4|6419.6|6420|6417.2|6424.3|6420.8|6415.6|6412.5|728
1761897900000|2025-10-31 08:05:00|6419.8|6416|6417.8|6414|6420.5|6417.7|6412|6408.7|1023
1761898200000|2025-10-31 08:10:00|6417.7|6414.9|6424.2|6420.4|6426.4|6423.6|6415|6412|649
1761898500000|2025-10-31 08:15:00|6423.1|6420.3|6428.9|6426.1|6430.1|6427.1|6422|6418.9|1257
1761898800000|2025-10-31 08:20:00|6429.1|6425.3|6422|6419.2|6431.1|6428.1|6420.7|6416.9|1294
1761899100000|2025-10-31 08:25:00|6423|6420.2|6414.7|6411.9|6426.3|6423.5|6412.7|6409.7|4628
1761899400000|2025-10-31 08:30:00|6415.5|6411.7|6420.2|6417.4|6425.2|6422.4|6413.7|6410.7|2853
1761899700000|2025-10-31 08:35:00|6420.3|6417.5|6427.1|6424.3|6430.5|6427.7|6418.3|6415.2|889
1761900000000|2025-10-31 08:40:00|6427.2|6424.4|6422.9|6420.1|6427.2|6424.4|6420.2|6417|829
1761900300000|2025-10-31 08:45:00|6422.8|6420|6406.7|6402.9|6424|6421|6405|6402.2|2056
1761900600000|2025-10-31 08:50:00|6406.9|6404.1|6397.7|6394.9|6409.2|6406.2|6395.8|6392.6|1462
1761900900000|2025-10-31 08:55:00|6398.7|6395.9|6398.3|6394.5|6405.4|6402.6|6396.3|6393.5|1265
1761901200000|2025-10-31 09:00:00|6396.8|6394|6401.7|6398.9|6404.3|6401|6395.8|6393|741
1761901500000|2025-10-31 09:05:00|6400.8|6398|6387.7|6384.9|6401.2|6398|6383.7|6380.9|1599
1761901800000|2025-10-31 09:10:00|6388.1|6384.3|6393.9|6391.1|6396.3|6393|6383.8|6381|1174
1761902100000|2025-10-31 09:15:00|6393.8|6391|6398.6|6395.8|6404.3|6400.8|6393.8|6390.5|1566
1761902400000|2025-10-31 09:20:00|6397.6|6394.8|6409|6406.2|6410.3|6406.8|6395.6|6392.8|1456
1761902700000|2025-10-31 09:25:00|6410.3|6406.5|6407.5|6404.7|6410.3|6407.2|6403|6400.2|1357
1761903000000|2025-10-31 09:30:00|6405.6|6402.8|6406.9|6403.1|6412.6|6409.7|6403.5|6400.7|540
1761903300000|2025-10-31 09:35:00|6406.5|6403.7|6405|6401.2|6406.9|6403.7|6402.3|6399.5|609
1761903600000|2025-10-31 09:40:00|6404.5|6401.7|6396.5|6393.7|6405.1|6401.8|6396.5|6393.7|1119
1761903900000|2025-10-31 09:45:00|6395.5|6392.7|6409.9|6407.1|6416.5|6413|6392.5|6389.7|2299
1761904200000|2025-10-31 09:50:00|6411.2|6407.4|6393.8|6391|6411.2|6407.4|6392.2|6389.4|926
1761904500000|2025-10-31 09:55:00|6392.8|6390|6390.2|6387.4|6395.9|6392.9|6388.7|6385.9|1057
1761904800000|2025-10-31 10:00:00|6391.5|6387.7|6398.3|6395.5|6402.6|6399.5|6390.2|6386.9|2311
1761905100000|2025-10-31 10:05:00|6399.3|6396.5|6397.8|6395|6399.8|6397|6392.3|6386.7|2062
1761905400000|2025-10-31 10:10:00|6396.3|6392.5|6389.9|6387.1|6398.6|6395.4|6389|6386.2|1571
1761905700000|2025-10-31 10:15:00|6388.9|6386.1|6385.5|6382.7|6394.1|6390.8|6380.6|6377.8|2223
1761906000000|2025-10-31 10:20:00|6386.6|6382.8|6398.5|6395.7|6399.1|6396.3|6386.5|6382.8|1194
1761906300000|2025-10-31 10:25:00|6397.5|6394.7|6403.3|6400.5|6407.2|6404.4|6393.5|6390.7|4880
1761906600000|2025-10-31 10:30:00|6403|6399.2|6408.4|6405.6|6412.8|6409|6402.3|6399.2|1579
1761906900000|2025-10-31 10:35:00|6408.2|6404.4|6403.8|6400|6409.4|6406.6|6398.2|6395.1|1410
1761907200000|2025-10-31 10:40:00|6402.6|6399.8|6409.9|6406.1|6411.9|6409.1|6400.6|6397.1|873
1761907500000|2025-10-31 10:45:00|6410|6407.1|6406.6|6403.8|6412.8|6409.8|6405.6|6402.8|1002
1761907800000|2025-10-31 10:50:00|6406.8|6404|6412.2|6409.4|6413.6|6410.4|6405.8|6403|611
1761908100000|2025-10-31 10:55:00|6413.2|6410.4|6416.1|6412.3|6421.5|6418.3|6412.2|6409.4|719
1761908400000|2025-10-31 11:00:00|6415.4|6412.6|6413.3|6409.5|6420|6417.2|6412.3|6408.5|783
1761908700000|2025-10-31 11:05:00|6413.8|6410|6417|6414.2|6418.3|6415.2|6413.8|6410|405
1761909000000|2025-10-31 11:10:00|6416|6413.2|6416.3|6412.5|6421.9|6419.1|6415.8|6412.5|692
1761909300000|2025-10-31 11:15:00|6415.8|6413|6406.4|6402.6|6416.7|6413.9|6404.8|6401.6|3527
1761909600000|2025-10-31 11:20:00|6405.9|6403.1|6407|6404.2|6411|6408.2|6404.9|6401.6|640
1761909900000|2025-10-31 11:25:00|6406.6|6402.8|6407.8|6405|6411.8|6409|6404.9|6401.7|1089
1761910200000|2025-10-31 11:30:00|6407.7|6404.9|6413|6410.2|6414.4|6411.3|6405.6|6402.6|663
1761910500000|2025-10-31 11:35:00|6413.2|6409.4|6409.1|6405.3|6418.7|6415.2|6407.7|6404.9|861
1761910800000|2025-10-31 11:40:00|6407|6404.2|6416.1|6412.3|6416.6|6413.1|6407|6404.2|1074
1761911100000|2025-10-31 11:45:00|6414.9|6412.1|6415.2|6412.4|6420.1|6417|6412.2|6409.4|1174
1761911400000|2025-10-31 11:50:00|6416.2|6413.4|6413.2|6409.4|6420.2|6416.4|6412.2|6408.4|727
1761911700000|2025-10-31 11:55:00|6414.2|6410.4|6410.9|6408.1|6414.2|6411.4|6406.1|6402.9|261
1761912000000|2025-10-31 12:00:00|6409.9|6407.1|6411.9|6409.1|6413.8|6410.6|6407.5|6404.4|650
1761912300000|2025-10-31 12:05:00|6409.9|6407.1|6416.4|6413.6|6418.2|6414.6|6408.9|6406|939
1761912600000|2025-10-31 12:10:00|6417.2|6413.4|6414.2|6411.4|6421.2|6418.4|6412.2|6409.1|1408
1761912900000|2025-10-31 12:15:00|6415.1|6412.3|6414.1|6411.3|6420|6417.2|6410.3|6407.2|725
1761913200000|2025-10-31 12:20:00|6414.3|6411.5|6413|6410.2|6418.3|6415.5|6413|6409.7|678
1761913500000|2025-10-31 12:25:00|6413.5|6409.7|6412.7|6409.9|6420.7|6417.9|6412|6408.4|2204
1761913800000|2025-10-31 12:30:00|6413.7|6410.9|6411.7|6408.9|6420.2|6417|6411.7|6408.5|827
1761914100000|2025-10-31 12:35:00|6412.3|6408.5|6450.5|6447.7|6463.6|6458.1|6408.7|6404.7|15446
1761914400000|2025-10-31 12:40:00|6449.5|6446.7|6452|6448.2|6459.3|6455.7|6446.6|6443.3|5449
1761914700000|2025-10-31 12:45:00|6452.5|6449.7|6441.7|6438.9|6461.5|6458.7|6436|6433|5596
1761915000000|2025-10-31 12:50:00|6442.7|6439.9|6444.8|6441|6451.4|6448.2|6432.9|6429.8|2828
1761915300000|2025-10-31 12:55:00|6444.1|6441.3|6455.8|6453|6456.8|6454|6441.9|6438.7|1298
1761915600000|2025-10-31 13:00:00|6456.8|6454|6491|6488.2|6493.6|6490.8|6454.8|6451.7|6999
1761915900000|2025-10-31 13:05:00|6490|6487.2|6491.1|6488.3|6512.5|6509.7|6487.1|6484|5196
1761916200000|2025-10-31 13:10:00|6491|6487.2|6490.6|6487.8|6494.8|6491.3|6480.2|6477.1|2479
1761916500000|2025-10-31 13:15:00|6490.8|6488|6477|6474.2|6491.5|6488|6469.5|6465.7|2327
1761916800000|2025-10-31 13:20:00|6478|6475.2|6477.1|6474.3|6484|6480.9|6474.9|6471.1|1892
1761917100000|2025-10-31 13:25:00|6476.1|6473.3|6468.3|6464.5|6479.8|6476.9|6459.7|6456.5|2743
1761917400000|2025-10-31 13:30:00|6468.4|6465.6|6465.5|6462.7|6473.7|6470.6|6464.6|6461.8|1261
1761917700000|2025-10-31 13:35:00|6466.5|6463.7|6483.4|6480.6|6487.3|6483.8|6466.5|6463.7|2040
1761918000000|2025-10-31 13:40:00|6482.5|6479.7|6484.7|6481.9|6486.2|6483.4|6479|6475.2|1014
1761918300000|2025-10-31 13:45:00|6484.4|6480.6|6480.4|6477.6|6487.6|6484.7|6476.5|6473.2|1215
1761918600000|2025-10-31 13:50:00|6481|6477.2|6491|6487.2|6492.4|6489.6|6479|6475.2|1630
1761918900000|2025-10-31 13:55:00|6490.9|6487.1|6490.9|6487.1|6492.4|6489.6|6480.4|6477.2|2470
1761919200000|2025-10-31 14:00:00|6490.4|6487.6|6462.5|6459.7|6491.9|6488.6|6461.5|6457.8|1499
1761919500000|2025-10-31 14:05:00|6463|6459.2|6462|6459.2|6466.1|6463.2|6454.5|6451.3|2313
1761919800000|2025-10-31 14:10:00|6462.8|6459|6453.1|6449.3|6466.3|6463.5|6448.2|6445.4|1828
1761920100000|2025-10-31 14:15:00|6452|6449.2|6453.6|6449.8|6458.5|6455.2|6449.9|6446.2|1498
1761920400000|2025-10-31 14:20:00|6452.4|6449.6|6442|6439.2|6452.6|6449.6|6430.1|6427.3|2837
1761920700000|2025-10-31 14:25:00|6441.9|6439.1|6439.7|6436.9|6452.7|6449.6|6438.4|6435.4|3365
1761921000000|2025-10-31 14:30:00|6438.7|6435.9|6452.5|6448.7|6454|6450.6|6438.7|6435.9|1507
1761921300000|2025-10-31 14:35:00|6451.5|6447.7|6451.5|6447.7|6456.5|6453.3|6448.6|6445.1|1469
1761921600000|2025-10-31 14:40:00|6451.6|6447.8|6461|6458.2|6467.6|6464.3|6449|6446.2|1333
1761921900000|2025-10-31 14:45:00|6461.5|6457.7|6464.8|6462|6466.5|6463|6460|6457.2|630
1761922200000|2025-10-31 14:50:00|6465.8|6463|6469|6466.2|6474.1|6470.3|6463.8|6461|1050
1761922500000|2025-10-31 14:55:00|6468.9|6466.1|6471.7|6468.9|6476.6|6473.8|6468.8|6465.6|662
1761922800000|2025-10-31 15:00:00|6471.8|6469|6467.5|6464.7|6471.8|6469|6463.4|6460.1|849
1761923100000|2025-10-31 15:05:00|6466.5|6463.7|6475.1|6472.3|6477.5|6473.7|6466.5|6463.3|479
1761923400000|2025-10-31 15:10:00|6474.1|6471.3|6475.8|6473|6480|6477.2|6473.9|6471|1381
1761923700000|2025-10-31 15:15:00|6476.5|6472.7|6481.3|6478.5|6481.4|6478.5|6469.4|6466.1|720
1761924000000|2025-10-31 15:20:00|6481.9|6478.1|6468.6|6465.8|6482.3|6479.5|6466|6462.2|1551
1761924300000|2025-10-31 15:25:00|6467.6|6464.8|6474|6471.2|6474.1|6471.3|6461|6457.3|1867
1761924600000|2025-10-31 15:30:00|6475.9|6473.1|6474.3|6470.5|6478|6475.2|6470.6|6467.2|1030
1761924900000|2025-10-31 15:35:00|6474.7|6471.9|6475.9|6473.1|6479.5|6476.7|6474.4|6471.1|672
1761925200000|2025-10-31 15:40:00|6476|6473.2|6479.9|6476.1|6483.5|6480.7|6467.5|6464.1|2625
1761925500000|2025-10-31 15:45:00|6480.4|6477.6|6437.7|6433.9|6481.4|6478.6|6428.5|6425.2|10416
1761925800000|2025-10-31 15:50:00|6437.6|6433.8|6437|6434.2|6437.6|6434.3|6423.2|6420.4|3199
1761926100000|2025-10-31 15:55:00|6438|6435.2|6440|6437.2|6447.5|6444.2|6434|6431.2|2184
1761926400000|2025-10-31 16:00:00|6439.1|6436.3|6438.8|6436|6447.5|6444.2|6428.8|6426|2002
1761926700000|2025-10-31 16:05:00|6437.8|6435|6429.5|6425.7|6440.2|6436.4|6426.8|6424|1115
1761927000000|2025-10-31 16:10:00|6429.4|6425.6|6436|6433.2|6439.5|6436.2|6423.1|6420.3|1310
1761927300000|2025-10-31 16:15:00|6435|6432.2|6433.4|6429.6|6436.5|6433.2|6423.8|6421|1040
1761927600000|2025-10-31 16:20:00|6431.9|6429.1|6434.5|6431.7|6441.4|6437.6|6429.7|6426.9|1423
1761927900000|2025-10-31 16:25:00|6435.8|6432|6435.8|6433|6435.8|6433|6426.8|6424|4753
1761928200000|2025-10-31 16:30:00|6434.8|6432|6448.4|6445.6|6450.3|6447.4|6432.8|6430|6180
1761928500000|2025-10-31 16:35:00|6447.4|6444.6|6449.7|6445.9|6455.1|6452.3|6444.4|6441.6|1446
1761928800000|2025-10-31 16:40:00|6449.6|6446.8|6447.4|6444.6|6450.6|6447.8|6444.9|6442.1|1223
1761929100000|2025-10-31 16:45:00|6447.5|6444.7|6453.8|6451|6459.2|6456.2|6443.9|6441.1|2461
1761929400000|2025-10-31 16:50:00|6454.8|6452|6454.8|6452|6460.6|6457.7|6452.8|6449.8|1059
1761929700000|2025-10-31 16:55:00|6454.7|6451.9|6456.5|6453.7|6460.3|6457.5|6454.5|6451.2|832
1761930000000|2025-10-31 17:00:00|6456.4|6453.6|6457.5|6453.7|6463.2|6460.2|6454.5|6451.7|2190
1761930300000|2025-10-31 17:05:00|6456.8|6454|6462.6|6458.8|6467.6|6464.7|6454.8|6451.3|998
1761930600000|2025-10-31 17:10:00|6461.6|6458.1|6466.4|6463.6|6470.5|6467.4|6457.9|6455.1|1550
1761930900000|2025-10-31 17:15:00|6465.5|6462.7|6465.3|6462.5|6470.3|6467.5|6462.3|6459.5|1709
1761931200000|2025-10-31 17:20:00|6465|6462.2|6467.9|6464.1|6472.3|6468.5|6463.3|6459.6|1058
1761931500000|2025-10-31 17:25:00|6468|6465.2|6470.1|6467.3|6471.8|6468.4|6465|6462.2|1230
1761931800000|2025-10-31 17:30:00|6469.7|6465.9|6471.1|6468.3|6474.1|6471.3|6468.1|6464.8|902
1761932100000|2025-10-31 17:35:00|6471|6468.2|6465.1|6462.3|6473.1|6470.3|6461.1|6457.8|1461
1761932400000|2025-10-31 17:40:00|6467|6464.2|6467.2|6464.4|6471|6468.2|6465.1|6461.8|961
1761932700000|2025-10-31 17:45:00|6467.3|6464.5|6468.5|6464.7|6469|6466.2|6463|6459.7|1069
1761933000000|2025-10-31 17:50:00|6468.9|6466.1|6466|6463.2|6469|6466.2|6464|6460.7|608
1761933300000|2025-10-31 17:55:00|6466.5|6462.7|6463|6460.2|6466.5|6463.2|6462|6458.7|685
1761933600000|2025-10-31 18:00:00|6462|6459.2|6469|6466.2|6469|6466.2|6461|6457.2|1166
1761933900000|2025-10-31 18:05:00|6468|6465.2|6467|6464.2|6469.1|6466.3|6465.6|6461.8|786
1761934200000|2025-10-31 18:10:00|6466|6463.2|6460.2|6457.4|6468|6465.2|6460.2|6457.4|1043
1761934500000|2025-10-31 18:15:00|6461.2|6458.4|6463.1|6460.3|6465|6462.2|6458.1|6454.8|1617
1761934800000|2025-10-31 18:20:00|6461.1|6458.3|6467.1|6464.3|6469.1|6466.3|6461|6457.8|1178
1761935100000|2025-10-31 18:25:00|6467.2|6464.4|6470|6467.2|6477|6474.2|6467.2|6463.9|5725
1761935400000|2025-10-31 18:30:00|6471|6468.2|6471|6468.2|6478|6475.2|6470|6466.7|1978
1761935700000|2025-10-31 18:35:00|6470.5|6466.7|6475|6472.2|6475|6472.2|6470.5|6466.7|942
1761936000000|2025-10-31 18:40:00|6475.5|6471.7|6473.9|6471.1|6475.9|6473.1|6471.9|6468.6|540
1761936300000|2025-10-31 18:45:00|6474|6471.2|6472.9|6470.1|6474.9|6472.1|6470.4|6466.6|728
1761936600000|2025-10-31 18:50:00|6473.4|6469.6|6464.9|6462.1|6473.4|6470.1|6464.9|6461.6|1337
1761936900000|2025-10-31 18:55:00|6464|6461.2|6460.4|6457.6|6464.5|6461.2|6460|6456.7|455
1761937200000|2025-10-31 19:00:00|6461.1|6457.3|6460.4|6457.6|6462.8|6460|6457.8|6454.8|742
1761937500000|2025-10-31 19:05:00|6460.1|6457.3|6464.4|6461.6|6465.9|6462.8|6459.7|6456.3|574
1761937800000|2025-10-31 19:10:00|6465.8|6462|6465.7|6461.9|6466.6|6462.8|6463.9|6460.3|310
1761938100000|2025-10-31 19:15:00|6465.3|6462.5|6470.5|6467.7|6472|6468.2|6465.3|6462.5|276
1761938400000|2025-10-31 19:20:00|6470.6|6467.8|6468.5|6465.7|6471|6467.8|6467.4|6464.6|190
1761938700000|2025-10-31 19:25:00|6468.9|6465.1|6465|6462.2|6468.9|6465.7|6465|6462.2|335
1761939000000|2025-10-31 19:30:00|6464|6461.2|6463|6460.2|6464.2|6461.2|6462.8|6459|98
1761939300000|2025-10-31 19:35:00|6462.7|6459.9|6465|6462.2|6465|6462.2|6462|6458.7|230
1761939600000|2025-10-31 19:40:00|6466|6463.2|6462|6459.2|6466|6463.2|6461|6458.2|172
1761939900000|2025-10-31 19:45:00|6463|6460.2|6459.1|6456.3|6463|6460.2|6459.1|6456.3|67
1761940200000|2025-10-31 19:50:00|6459.2|6456.4|6463.4|6460.6|6463.7|6460.6|6459.2|6456.4|140
1761940500000|2025-10-31 19:55:00|6463.1|6459.3|6462.3|6459.5|6464.4|6461.6|6460.4|6457.6|361
1761940800000|2025-10-31 20:00:00|6461.9|6458.1|6465|6461.2|6465.4|6462.6|6461.9|6458.1|147
1761941100000|2025-10-31 20:05:00|6464.3|6461.5|6466.2|6463.4|6466.2|6463.4|6463.4|6459.9|103
1761941400000|2025-10-31 20:10:00|6465.3|6462.5|6461.7|6458.9|6468.7|6465|6460.7|6457.7|256
1761941700000|2025-10-31 20:15:00|6460.7|6457.9|6456.9|6454.1|6462|6459|6456.9|6453.9|236
1761942000000|2025-10-31 20:20:00|6457.7|6453.9|6454.6|6451.8|6458.6|6455.8|6454.6|6451.6|262
1761942300000|2025-10-31 20:25:00|6454.4|6451.6|6459.2|6456.4|6459.3|6456.5|6454.2|6451.1|155
1761942600000|2025-10-31 20:30:00|6459.3|6456.5|6461.7|6457.9|6462.3|6459.5|6458.3|6455.1|67
1761942900000|2025-10-31 20:35:00|6462.1|6459.3|6463|6460.2|6464.1|6461.3|6461.1|6457.9|103
1761943200000|2025-10-31 20:40:00|6462|6459.2|6464|6461.2|6464.5|6461.6|6462|6458.7|201
1761943500000|2025-10-31 20:45:00|6465|6462.2|6465.6|6461.8|6467|6464.2|6464.6|6460.8|88
1761943800000|2025-10-31 20:50:00|6465|6462.2|6462|6459.2|6465.6|6462.7|6461.9|6458.7|98
1761944100000|2025-10-31 20:55:00|6462.6|6458.8|6462.9|6460.1|6463.9|6461.1|6460|6456.8|160
1762124400000|2025-11-02 23:00:00|6498.2|6494.4|6499.7|6495.9|6509.9|6505.4|6486.9|6481.1|1120
1762124700000|2025-11-02 23:05:00|6501|6498.2|6509.6|6505.8|6512.6|6509.4|6500.8|6497|478
1762125000000|2025-11-02 23:10:00|6509.5|6505.7|6506.2|6503.4|6510.2|6507.4|6504.2|6500.8|226
1762125300000|2025-11-02 23:15:00|6506.7|6502.9|6507.7|6503.9|6508.7|6504.9|6503.5|6500|643
1762125600000|2025-11-02 23:20:00|6508.2|6504.4|6507.8|6504|6509.2|6506.4|6505.8|6502|38
1762125900000|2025-11-02 23:25:00|6507.2|6504.4|6510.5|6507.7|6512.3|6509.4|6507.2|6504|50
1762126200000|2025-11-02 23:30:00|6510.3|6507.5|6515.8|6512|6517.2|6514.3|6507.3|6504|319
1762126500000|2025-11-02 23:35:00|6515.2|6512.4|6512.1|6508.3|6516.6|6513.8|6512.1|6508.3|53
1762126800000|2025-11-02 23:40:00|6512|6508.2|6510.1|6507.3|6512|6508.6|6509.2|6505.8|44
1762127100000|2025-11-02 23:45:00|6509.7|6505.9|6508.4|6505.6|6510.6|6507.4|6507.7|6503.9|47
1762127400000|2025-11-02 23:50:00|6508.3|6505.5|6511.8|6508|6514.7|6511.9|6508.3|6505.5|167
1762127700000|2025-11-02 23:55:00|6511.3|6508.5|6510.9|6507.1|6511.9|6509|6508.9|6505.1|69
1762128000000|2025-11-03 00:00:00|6510.4|6507.6|6509.4|6506.6|6513.1|6509.7|6507.4|6504.1|89
1762128300000|2025-11-03 00:05:00|6510.4|6507.6|6508.8|6505|6510.6|6507.8|6508.3|6504.5|76
1762128600000|2025-11-03 00:10:00|6508.7|6504.9|6505|6501.2|6510|6506.2|6504.2|6500.5|150
1762128900000|2025-11-03 00:15:00|6504.2|6501.4|6507.1|6503.3|6508|6504.2|6504.1|6501.2|192
1762129200000|2025-11-03 00:20:00|6507.2|6504.4|6507.6|6504.8|6508|6504.9|6506.7|6503.3|13
1762129500000|2025-11-03 00:25:00|6507.8|6505|6505.2|6502.4|6508.2|6505.4|6505|6501.2|17
1762129800000|2025-11-03 00:30:00|6505.1|6502.3|6505.6|6502.8|6507.6|6504.6|6505.1|6502.3|73
1762130100000|2025-11-03 00:35:00|6507|6503.2|6507.4|6503.6|6508.9|6506.1|6505.6|6502.8|42
1762130400000|2025-11-03 00:40:00|6507.3|6503.5|6506.3|6502.5|6508.3|6504.5|6505.3|6502.5|39
1762130700000|2025-11-03 00:45:00|6506.7|6502.9|6505.9|6503.1|6508.2|6504.4|6505.4|6502.6|32
1762131000000|2025-11-03 00:50:00|6505.8|6503|6502.3|6498.5|6507.2|6503.8|6499.8|6497|99
1762131300000|2025-11-03 00:55:00|6500.9|6498.1|6502.3|6498.5|6502.3|6498.5|6499.8|6497|123
1762131600000|2025-11-03 01:00:00|6502.2|6498.4|6511.5|6508.7|6518.6|6515.5|6500.6|6497.3|1466
1762131900000|2025-11-03 01:05:00|6512.2|6508.4|6499.2|6495.4|6512.5|6509.7|6493.7|6490.5|346
1762132200000|2025-11-03 01:10:00|6498.6|6495.8|6497|6493.2|6504.4|6501.6|6496.6|6493.2|353
1762132500000|2025-11-03 01:15:00|6497.4|6494.6|6500.6|6497.8|6502.1|6498.7|6497|6493.2|113
1762132800000|2025-11-03 01:20:00|6500.5|6497.7|6500.7|6496.9|6501.2|6498.2|6498.6|6495.4|33
1762133100000|2025-11-03 01:25:00|6500.6|6497.8|6497.6|6494.8|6501.6|6498.7|6494.6|6491.4|180
1762133400000|2025-11-03 01:30:00|6497.3|6493.5|6498.2|6495.4|6499.5|6496.7|6496.2|6492.9|58
1762133700000|2025-11-03 01:35:00|6498.1|6495.3|6490.1|6487.3|6498.1|6495.3|6489.1|6486.2|262
1762134000000|2025-11-03 01:40:00|6489.1|6486.3|6492|6489.2|6494.1|6491.2|6485|6481.2|322
1762134300000|2025-11-03 01:45:00|6493.1|6489.3|6492.6|6489.8|6494|6490.8|6491.5|6488.2|25
1762134600000|2025-11-03 01:50:00|6492.5|6489.7|6490.5|6486.7|6495.6|6492.8|6488.2|6485.4|75
1762134900000|2025-11-03 01:55:00|6490.2|6487.4|6491.5|6488.7|6493|6489.9|6489.7|6486.9|97
1762135200000|2025-11-03 02:00:00|6493.1|6489.3|6498.6|6495.8|6500.2|6496.8|6491.6|6488.8|93
1762135500000|2025-11-03 02:05:00|6498.5|6495.7|6497.4|6494.6|6500.1|6496.8|6497.4|6494.2|70
1762135800000|2025-11-03 02:10:00|6497.5|6494.7|6499.9|6496.1|6501.9|6498.6|6497.5|6494.7|34
1762136100000|2025-11-03 02:15:00|6498.6|6495.8|6501.4|6498.6|6502.7|6498.9|6498.5|6495.7|33
1762136400000|2025-11-03 02:20:00|6501.3|6498.5|6503|6500.2|6504.3|6500.5|6500|6497.2|64
1762136700000|2025-11-03 02:25:00|6502.9|6500.1|6500.7|6497.9|6503.3|6500.1|6500.6|6497|21
1762137000000|2025-11-03 02:30:00|6501.6|6498.8|6504.6|6500.8|6506.5|6503.3|6501.5|6498|95
1762137300000|2025-11-03 02:35:00|6504.8|6502|6506.5|6502.7|6507.7|6504.9|6503.8|6500.6|108
1762137600000|2025-11-03 02:40:00|6506.6|6503.8|6506.8|6504|6506.8|6504|6504.6|6501.5|22
1762137900000|2025-11-03 02:45:00|6507.7|6503.9|6500.3|6496.5|6508.8|6505.9|6500.3|6496.5|46
1762138200000|2025-11-03 02:50:00|6500.5|6497.7|6501|6498.2|6501|6498.2|6498.1|6495.2|54
1762138500000|2025-11-03 02:55:00|6500|6497.2|6498.1|6494.3|6501.3|6498.2|6498.1|6494.3|48
1762138800000|2025-11-03 03:00:00|6497.4|6494.6|6498.6|6495.8|6498.8|6495.8|6493.6|6490.3|78
1762139100000|2025-11-03 03:05:00|6499.5|6496.7|6497.5|6493.7|6500.8|6497.8|6496.2|6493|52
1762139400000|2025-11-03 03:10:00|6496.2|6493.4|6496.5|6492.7|6497.5|6493.7|6494.1|6490.7|76
1762139700000|2025-11-03 03:15:00|6496.1|6493.3|6495.1|6492.3|6497.5|6494.2|6495.1|6492.3|146
1762140000000|2025-11-03 03:20:00|6495.2|6492.4|6490.3|6487.5|6496.5|6492.7|6488.3|6485.5|64
1762140300000|2025-11-03 03:25:00|6490.2|6487.4|6490.4|6487.6|6491.8|6488.5|6489.2|6486|200
1762140600000|2025-11-03 03:30:00|6492.8|6489|6496.3|6493.5|6496.9|6493.6|6492.4|6489|207
1762140900000|2025-11-03 03:35:00|6498.3|6495.5|6499.4|6496.6|6500.3|6497.1|6497.1|6494.3|340
1762141200000|2025-11-03 03:40:00|6500.6|6496.8|6498.4|6495.6|6500.7|6497.6|6498.4|6494.8|18
1762141500000|2025-11-03 03:45:00|6499.3|6496.5|6500.1|6497.3|6501.1|6497.6|6498.4|6495.6|33
1762141800000|2025-11-03 03:50:00|6501.1|6497.2|6500.1|6497.3|6501.1|6497.3|6499.1|6496.3|9
1762142100000|2025-11-03 03:55:00|6501.1|6496.3|6501.1|6498.3|6501.1|6498.3|6500.1|6496.3|23
1762142400000|2025-11-03 04:00:00|6500.1|6497.3|6495.8|6493|6501.1|6497.3|6495.3|6492.5|31
1762142700000|2025-11-03 04:05:00|6494.9|6492.1|6494.6|6491.8|6497.1|6494.2|6493.6|6490.3|246
1762143000000|2025-11-03 04:10:00|6494.7|6491.9|6491.7|6488.9|6497|6493.2|6491.5|6487.8|173
1762143300000|2025-11-03 04:15:00|6491.8|6489|6493|6489.2|6493|6489.9|6491.6|6488.8|28
1762143600000|2025-11-03 04:20:00|6492.8|6490|6495.3|6491.5|6495.3|6492.1|6491.8|6489|16
1762143900000|2025-11-03 04:25:00|6495.2|6491.4|6496.2|6492.4|6496.3|6493.1|6494.9|6491.4|7
1762144200000|2025-11-03 04:30:00|6495|6492.2|6490|6487.2|6496.2|6492.4|6490|6487.2|858
1762144500000|2025-11-03 04:35:00|6490.1|6487.3|6490.6|6486.8|6491.6|6487.8|6488.2|6485.4|81
1762144800000|2025-11-03 04:40:00|6490.7|6486.9|6486.4|6483.6|6490.7|6487.4|6485.3|6482.5|315
1762145100000|2025-11-03 04:45:00|6486.5|6483.7|6486.4|6483.6|6486.9|6483.7|6485.4|6482.6|68
1762145400000|2025-11-03 04:50:00|6488.7|6484.9|6488|6485.2|6488.9|6485.6|6487.3|6484.1|75
1762145700000|2025-11-03 04:55:00|6487.1|6484.3|6488|6485.2|6488.4|6485.2|6486.1|6483.3|13
1762146000000|2025-11-03 05:00:00|6488.1|6485.3|6490.6|6487.8|6492.9|6490.1|6487.7|6484.2|222
1762146300000|2025-11-03 05:05:00|6490.5|6486.7|6492.6|6489.8|6492.6|6489.8|6488.9|6485.1|27
1762146600000|2025-11-03 05:10:00|6492.8|6489|6495|6491.2|6495.1|6492.2|6491.6|6488.8|12
1762146900000|2025-11-03 05:15:00|6494|6491.1|6492.7|6489.9|6494.9|6491.2|6492.5|6488.7|31
1762147200000|2025-11-03 05:20:00|6492.6|6489.8|6491.5|6487.7|6493.6|6490.8|6491.5|6487.7|81
1762147500000|2025-11-03 05:25:00|6491.6|6488.8|6493.8|6490|6494.5|6490.9|6488.7|6484.7|177
1762147800000|2025-11-03 05:30:00|6494.9|6491.1|6493.6|6489.8|6496.2|6492.7|6492.6|6489.1|100
1762148100000|2025-11-03 05:35:00|6493|6490.2|6498.3|6494.5|6498.8|6496|6493|6489.8|183
1762148400000|2025-11-03 05:40:00|6496.8|6494|6500.6|6497.8|6502.2|6498.9|6496.7|6493.4|391
1762148700000|2025-11-03 05:45:00|6500.7|6497.9|6503.2|6499.4|6504.6|6501.8|6500.7|6497.9|298
1762149000000|2025-11-03 05:50:00|6503.6|6500.8|6506|6502.2|6508.6|6505.8|6503.2|6499.4|441
1762149300000|2025-11-03 05:55:00|6506.1|6502.3|6515.5|6512.7|6517.6|6514.8|6505.6|6502.2|338
1762149600000|2025-11-03 06:00:00|6515.1|6511.3|6509.7|6506.9|6516.6|6513.8|6508.6|6504.9|211
1762149900000|2025-11-03 06:05:00|6510.2|6506.4|6511.2|6507.4|6511.8|6509|6508.2|6504.4|123
1762150200000|2025-11-03 06:10:00|6510.7|6507.9|6512.6|6509.8|6516.2|6513|6509.2|6505.4|306
1762150500000|2025-11-03 06:15:00|6512.2|6508.4|6515.3|6511.5|6517.8|6515|6511.4|6507.6|596
1762150800000|2025-11-03 06:20:00|6514.8|6512|6512.8|6510|6515.8|6513|6511.7|6508.4|136
1762151100000|2025-11-03 06:25:00|6511.8|6509|6509.3|6505.5|6512.8|6510|6508.3|6504.5|194
1762151400000|2025-11-03 06:30:00|6508.8|6506|6516.3|6512.5|6516.5|6513.7|6508.8|6505.5|75
1762151700000|2025-11-03 06:35:00|6516.2|6513.5|6518.2|6514.4|6523.8|6521|6515.5|6512.4|638
1762152000000|2025-11-03 06:40:00|6518.4|6515.6|6511.3|6507.5|6518.4|6515.6|6510.5|6507.5|115
1762152300000|2025-11-03 06:45:00|6511.4|6508.6|6516.5|6512.7|6516.6|6513.6|6508.4|6505.2|188
1762152600000|2025-11-03 06:50:00|6516.6|6512.8|6518.8|6515|6520.8|6517|6515.3|6512.5|153
1762152900000|2025-11-03 06:55:00|6517.7|6514.9|6517.3|6514.5|6518.4|6515.5|6513.3|6509.6|245
1762153200000|2025-11-03 07:00:00|6518.2|6515.4|6515.3|6512.5|6521.4|6518.4|6514.5|6511.4|346
1762153500000|2025-11-03 07:05:00|6515.4|6512.6|6515|6511.2|6516.4|6513.6|6511.9|6509|281
1762153800000|2025-11-03 07:10:00|6514|6511.1|6508.2|6505.4|6514|6511.1|6508.2|6505|211
1762154100000|2025-11-03 07:15:00|6506.5|6503.7|6500.5|6497.7|6507.5|6504|6500.5|6497.1|1266
1762154400000|2025-11-03 07:20:00|6500.6|6497.8|6496.2|6493.4|6502.6|6499.8|6496.1|6492.7|628
1762154700000|2025-11-03 07:25:00|6497.2|6494.4|6505.1|6502.3|6506.2|6503|6496.8|6493.3|374
1762155000000|2025-11-03 07:30:00|6505.6|6501.8|6508|6504.2|6511.1|6507.9|6501.9|6498.4|716
1762155300000|2025-11-03 07:35:00|6508.1|6504.3|6509|6506.2|6517.6|6514.6|6507|6504.2|553
1762155600000|2025-11-03 07:40:00|6509.1|6506.3|6505|6502.2|6509.1|6506.3|6504.7|6501.5|129
1762155900000|2025-11-03 07:45:00|6505.1|6502.3|6504.6|6501.8|6513.3|6510.5|6504.1|6500.9|1110
1762156200000|2025-11-03 07:50:00|6505.4|6502.6|6503.3|6500.5|6512.8|6509.7|6503.3|6500|732
1762156500000|2025-11-03 07:55:00|6502.3|6499.5|6501.3|6498.5|6504.9|6501.5|6499.9|6497|329
1762156800000|2025-11-03 08:00:00|6500.3|6497.5|6503.2|6500.4|6507.6|6504.4|6497.3|6494.5|592
1762157100000|2025-11-03 08:05:00|6503.1|6500.3|6497.9|6494.1|6505.5|6502.3|6495.5|6492.7|495
1762157400000|2025-11-03 08:10:00|6497.7|6494.9|6497.9|6494.1|6502.4|6499.3|6494.9|6492.1|786
1762157700000|2025-11-03 08:15:00|6496.5|6493.7|6492.1|6488.3|6497.9|6494.6|6488.7|6485.9|2186
1762158000000|2025-11-03 08:20:00|6491.5|6488.7|6491.6|6488.8|6495.1|6491.8|6481.7|6478.9|4249
1762158300000|2025-11-03 08:25:00|6491.7|6488.9|6478.9|6476.1|6492.1|6488.9|6478.8|6476|6694
1762158600000|2025-11-03 08:30:00|6478.8|6476|6482.7|6478.9|6486.6|6482.8|6474.2|6470.4|3395
1762158900000|2025-11-03 08:35:00|6482.3|6479.5|6477.8|6475|6482.8|6479.6|6472.9|6470|1795
1762159200000|2025-11-03 08:40:00|6480.3|6476.5|6477.6|6474.8|6485.2|6481.9|6471.7|6468.9|1930
1762159500000|2025-11-03 08:45:00|6478.1|6474.3|6475.7|6472.9|6480.2|6476.9|6472.6|6469.3|1464
1762159800000|2025-11-03 08:50:00|6474.7|6471.9|6468.7|6465.9|6476.1|6472.8|6468.6|6465.8|1403
1762160100000|2025-11-03 08:55:00|6468.6|6465.8|6459.8|6457|6469.2|6465.9|6459.8|6457|2026
1762160400000|2025-11-03 09:00:00|6461.5|6458.7|6454.6|6451.8|6465.3|6461.9|6449.8|6447|1178
1762160700000|2025-11-03 09:05:00|6455.2|6451.4|6450.8|6448|6457.2|6453.9|6447.7|6444.9|1091
1762161000000|2025-11-03 09:10:00|6449.8|6447|6449.4|6445.6|6454.3|6451|6446.9|6443.7|1366
1762161300000|2025-11-03 09:15:00|6448|6445.2|6458|6454.2|6458.2|6454.8|6447.9|6445.1|1218
1762161600000|2025-11-03 09:20:00|6456.6|6453.8|6464.5|6461.7|6470.1|6466.7|6455.5|6452.7|1529
1762161900000|2025-11-03 09:25:00|6465.9|6462.1|6463.2|6460.4|6467.9|6464.7|6462.1|6459.3|512
1762162200000|2025-11-03 09:30:00|6462.2|6459.4|6464.2|6460.4|6464.3|6461.5|6456.1|6453.1|1446
1762162500000|2025-11-03 09:35:00|6464.3|6460.5|6460.6|6456.8|6466.2|6462.4|6460.2|6456.8|507
1762162800000|2025-11-03 09:40:00|6460.3|6457.5|6459.2|6456.4|6464.7|6461.4|6459.2|6455.8|524
1762163100000|2025-11-03 09:45:00|6459.6|6455.8|6473.5|6470.7|6475|6471.7|6459.2|6455.8|962
1762163400000|2025-11-03 09:50:00|6473.4|6470.6|6466.6|6463.8|6473.9|6470.6|6466.5|6463.7|1250
1762163700000|2025-11-03 09:55:00|6466.5|6463.7|6472.3|6469.5|6475.6|6472.4|6465.5|6462.7|1140
1762164000000|2025-11-03 10:00:00|6471.4|6468.6|6461.7|6458.9|6472|6469.1|6461.7|6458.6|865
1762164300000|2025-11-03 10:05:00|6461.8|6459|6462.7|6459.9|6466.4|6462.9|6459.1|6456.1|593
1762164600000|2025-11-03 10:10:00|6462.8|6459|6473.4|6470.6|6475.1|6471.8|6461.8|6459|1771
1762164900000|2025-11-03 10:15:00|6474.4|6471.6|6465.6|6461.8|6476.8|6473.4|6464.5|6461.7|708
1762165200000|2025-11-03 10:20:00|6464.2|6461.4|6455.9|6452.1|6466.6|6463.4|6454.4|6451.6|641
1762165500000|2025-11-03 10:25:00|6455.5|6452.7|6469.2|6465.4|6469.7|6466.4|6453.3|6450.5|1465
1762165800000|2025-11-03 10:30:00|6469|6466.2|6481.7|6478.9|6481.8|6478.9|6469|6466.2|376
1762166100000|2025-11-03 10:35:00|6481.9|6478.1|6494.3|6491.5|6495.1|6491.9|6481.9|6478.1|853
1762166400000|2025-11-03 10:40:00|6493.8|6491|6484|6481.2|6495.8|6492.5|6481|6478.1|763
1762166700000|2025-11-03 10:45:00|6483.1|6480.3|6487|6483.2|6492.7|6489.9|6483.1|6480.1|622
1762167000000|2025-11-03 10:50:00|6486.3|6483.5|6489.2|6486.4|6490.2|6487.4|6485.2|6481.9|232
1762167300000|2025-11-03 10:55:00|6489.3|6486.5|6491|6487.2|6493.3|6490.5|6486.5|6482.7|585
1762167600000|2025-11-03 11:00:00|6491.2|6488.4|6482.4|6478.6|6491.2|6488.4|6479.9|6477.1|505
1762167900000|2025-11-03 11:05:00|6483|6480.2|6473.5|6469.7|6484.3|6481.1|6468.8|6465.6|1746
1762168200000|2025-11-03 11:10:00|6472.3|6469.5|6450|6447.2|6472.5|6469.5|6450|6447.2|2567
1762168500000|2025-11-03 11:15:00|6450.1|6447.3|6443.3|6440.5|6455.5|6452.2|6435.5|6432.7|4046
1762168800000|2025-11-03 11:20:00|6442.4|6439.6|6439.3|6436.5|6445.7|6442.4|6436.3|6433.1|787
1762169100000|2025-11-03 11:25:00|6438.4|6435.6|6440.3|6437.5|6442.8|6439.4|6433.4|6430.6|921
1762169400000|2025-11-03 11:30:00|6440.2|6437.4|6439.1|6436.3|6445.1|6442.3|6437.3|6434.5|881
1762169700000|2025-11-03 11:35:00|6439.2|6436.4|6441.2|6438.4|6442.8|6439.4|6438.2|6435.4|645
1762170000000|2025-11-03 11:40:00|6441.8|6438|6436.3|6433.5|6441.8|6438.4|6436.3|6433.5|629
1762170300000|2025-11-03 11:45:00|6437.1|6434.3|6451|6448.2|6451.6|6448.3|6437.1|6433.9|850
1762170600000|2025-11-03 11:50:00|6451.1|6448.3|6458.1|6454.3|6458.1|6454.9|6451|6447.8|488
1762170900000|2025-11-03 11:55:00|6458.2|6454.4|6455.1|6452.3|6460|6456.7|6452.8|6450|479
1762171200000|2025-11-03 12:00:00|6456|6453.2|6463.5|6460.7|6464.4|6461.6|6453.7|6449.9|412
1762171500000|2025-11-03 12:05:00|6464.4|6461.6|6455.6|6452.8|6467.8|6464.7|6454.8|6452|799
1762171800000|2025-11-03 12:10:00|6455.4|6452.6|6465.6|6461.8|6466.9|6463.7|6455|6452.2|595
1762172100000|2025-11-03 12:15:00|6464.6|6462.8|6458.5|6455.7|6469|6465.8|6457.5|6453.7|694
1762172400000|2025-11-03 12:20:00|6458.4|6455.6|6458|6455.2|6463.2|6459.4|6456|6453.2|862
1762172700000|2025-11-03 12:25:00|6457.9|6455.1|6460.9|6457.1|6460.9|6457.9|6455.9|6453.1|400
1762173000000|2025-11-03 12:30:00|6459.8|6457|6464.2|6461.4|6465.4|6461.9|6457.1|6454.3|482
1762173300000|2025-11-03 12:35:00|6464.3|6461.5|6463.9|6461.1|6465.5|6462.7|6458.3|6455.5|186
1762173600000|2025-11-03 12:40:00|6463.6|6460.8|6464.4|6461.6|6465.5|6462.7|6461.2|6457.4|326
1762173900000|2025-11-03 12:45:00|6464.5|6461.7|6465.1|6462.3|6470.3|6467.5|6464.5|6461.1|670
1762174200000|2025-11-03 12:50:00|6465.5|6462.7|6467|6463.2|6468|6465.1|6460.6|6457.3|778
1762174500000|2025-11-03 12:55:00|6466.4|6463.6|6460.6|6457.8|6467.5|6464.7|6457.6|6454.4|506
1762174800000|2025-11-03 13:00:00|6460.5|6457.7|6452.7|6449.9|6466.5|6463.7|6449.8|6446.7|1288
1762175100000|2025-11-03 13:05:00|6452.5|6448.7|6461.3|6458.5|6465.1|6461.6|6452.5|6448.7|507
1762175400000|2025-11-03 13:10:00|6462.5|6458.7|6464.9|6462.1|6468.1|6465.1|6455.9|6453.1|538
1762175700000|2025-11-03 13:15:00|6465|6462.2|6469.3|6466.5|6469.5|6466.5|6461.6|6458.8|397
1762176000000|2025-11-03 13:20:00|6469.5|6466.7|6469.9|6467.1|6473.6|6470.8|6465.7|6462.9|495
1762176300000|2025-11-03 13:25:00|6469.1|6466.3|6469.4|6466.6|6476.5|6472.7|6467.3|6464.5|1310
1762176600000|2025-11-03 13:30:00|6469.3|6466.5|6470.9|6468.1|6476.2|6473.4|6468.3|6465.4|813
1762176900000|2025-11-03 13:35:00|6470.6|6467.8|6470.8|6468|6474.1|6471.3|6466.8|6463.4|948
1762177200000|2025-11-03 13:40:00|6470.7|6466.9|6467.4|6464.6|6472.6|6469.1|6467.2|6464.4|396
1762177500000|2025-11-03 13:45:00|6467.5|6464.7|6464.2|6461.4|6469.2|6466.4|6463.2|6459.9|718
1762177800000|2025-11-03 13:50:00|6464.7|6460.9|6461.5|6458.7|6468.3|6464.8|6460.6|6457.5|531
1762178100000|2025-11-03 13:55:00|6461.3|6457.5|6455.4|6452.6|6463.6|6460.8|6455.4|6452.1|871
1762178400000|2025-11-03 14:00:00|6456|6452.2|6472.1|6468.3|6478.2|6474.9|6453.9|6450.1|1604
1762178700000|2025-11-03 14:05:00|6472.4|6469.6|6478|6475.2|6484|6480.8|6472.4|6469.6|1554
1762179000000|2025-11-03 14:10:00|6478.4|6475.6|6483.2|6480.4|6489|6486.2|6477.4|6474.2|1528
1762179300000|2025-11-03 14:15:00|6482.7|6478.9|6476.3|6473.5|6482.7|6479.9|6469.5|6466.7|2978
1762179600000|2025-11-03 14:20:00|6477.3|6474.5|6470.7|6467.9|6477.8|6474.5|6465.6|6462.4|2662
1762179900000|2025-11-03 14:25:00|6471.2|6467.4|6470.3|6467.5|6474.6|6471.8|6464.8|6461.5|2859
1762180200000|2025-11-03 14:30:00|6469.4|6465.6|6451.8|6449|6470.6|6467.5|6448.6|6445.8|3584
1762180500000|2025-11-03 14:35:00|6450.1|6446.3|6444.5|6441.7|6458.9|6455.1|6441.5|6438.7|2777
1762180800000|2025-11-03 14:40:00|6443.6|6440.8|6456.8|6453|6456.8|6453|6439.6|6436.8|918
1762181100000|2025-11-03 14:45:00|6456.4|6453.6|6465.6|6461.8|6469.9|6466.5|6454.4|6451.6|1373
1762181400000|2025-11-03 14:50:00|6465.7|6461.9|6464.3|6461.5|6465.7|6462|6457.8|6455|1463
1762181700000|2025-11-03 14:55:00|6463.3|6460.5|6463.1|6459.3|6466|6463.1|6460.2|6457.4|2083
1762182000000|2025-11-03 15:00:00|6463.3|6460.5|6469.2|6466.4|6476.5|6473.2|6459.3|6455.5|1943
1762182300000|2025-11-03 15:05:00|6470.2|6467.3|6469.4|6466.6|6472.6|6469.8|6465.2|6461.9|1308
1762182600000|2025-11-03 15:10:00|6469.3|6466.5|6453.6|6449.8|6473.2|6470.4|6453.6|6449.8|1612
1762182900000|2025-11-03 15:15:00|6453.7|6450.9|6454.5|6451.7|6460.7|6456.9|6451.3|6448.4|1624
1762183200000|2025-11-03 15:20:00|6454.4|6451.6|6461.7|6458.9|6464|6460.7|6451.6|6448.8|1248
1762183500000|2025-11-03 15:25:00|6461.6|6458.8|6431.3|6428.5|6461.6|6458.8|6428.4|6425.6|1687
1762183800000|2025-11-03 15:30:00|6429.3|6426.5|6443|6440.2|6444.6|6441.2|6428.4|6425.6|2045
1762184100000|2025-11-03 15:35:00|6442.2|6439.4|6453|6449.2|6460|6456.8|6440|6437.2|1899
1762184400000|2025-11-03 15:40:00|6452.6|6449.8|6457.5|6454.7|6459.2|6456.4|6452.6|6449|2288
1762184700000|2025-11-03 15:45:00|6457.6|6454.8|6457.8|6455|6461.6|6458.8|6450.6|6447|4176
1762185000000|2025-11-03 15:50:00|6458.6|6454.8|6460.5|6457.7|6467.1|6464.2|6457.6|6454.4|1008
1762185300000|2025-11-03 15:55:00|6460.4|6457.6|6473|6470.2|6476.5|6473.7|6459.6|6456.4|1877
1762185600000|2025-11-03 16:00:00|6472.1|6469.3|6492.5|6489.7|6492.9|6490.1|6472.1|6469.2|3391
1762185900000|2025-11-03 16:05:00|6493.4|6490.6|6499.5|6496.7|6503.4|6500.6|6487.6|6484.3|2891
1762186200000|2025-11-03 16:10:00|6500.5|6497.7|6506.4|6503.6|6510.5|6507.7|6499.5|6496.2|2569
1762186500000|2025-11-03 16:15:00|6505.5|6502.7|6515.5|6512.7|6516.1|6512.8|6502.5|6499.2|2340
1762186800000|2025-11-03 16:20:00|6515.6|6512.8|6512.3|6509.5|6519.1|6516.3|6511.2|6507.9|4373
1762187100000|2025-11-03 16:25:00|6513.2|6510.4|6503.6|6500.8|6513.3|6510.5|6501.5|6498.2|4642
1762187400000|2025-11-03 16:30:00|6503.2|6499.4|6504|6501.2|6507|6504.2|6496.9|6493.5|4456
1762187700000|2025-11-03 16:35:00|6503.2|6500.4|6509.7|6506.9|6512.3|6509.3|6502.4|6498.9|1549
1762188000000|2025-11-03 16:40:00|6510.3|6506.5|6505.6|6502.8|6514.3|6511.5|6503.6|6500.5|1524
1762188300000|2025-11-03 16:45:00|6505.7|6502.9|6509.3|6505.5|6510.6|6507.8|6504.5|6501.3|851
1762188600000|2025-11-03 16:50:00|6509.6|6506.8|6509.5|6506.7|6515.5|6512.7|6508.5|6505.1|1675
1762188900000|2025-11-03 16:55:00|6510|6506.2|6504.7|6501.9|6510.5|6507.7|6504.4|6501.2|1123
1762189200000|2025-11-03 17:00:00|6504.6|6501.8|6498.2|6494.4|6504.6|6501.8|6496.8|6493.5|1349
1762189500000|2025-11-03 17:05:00|6497.7|6494.9|6497.2|6494.4|6499.2|6496.4|6491.8|6488.5|2207
1762189800000|2025-11-03 17:10:00|6497.3|6494.5|6497.3|6494.5|6499.4|6496.6|6491.4|6487.6|1262
1762190100000|2025-11-03 17:15:00|6497.4|6494.6|6498.5|6495.7|6502.5|6499.5|6494.5|6491.7|1556
1762190400000|2025-11-03 17:20:00|6499.3|6496.5|6499.7|6496.9|6501.9|6498.8|6497.1|6493.3|1516
1762190700000|2025-11-03 17:25:00|6499.6|6496.8|6503.3|6499.5|6507.7|6504.2|6499.6|6496|1021
1762191000000|2025-11-03 17:30:00|6503.2|6500.4|6504.8|6502|6506.5|6503.7|6501.5|6498.7|571
1762191300000|2025-11-03 17:35:00|6505.7|6501.9|6509.4|6505.6|6509.4|6506.2|6504.8|6501.9|495
1762191600000|2025-11-03 17:40:00|6509.7|6506.9|6501.8|6499|6511.8|6509|6501|6497.6|679
1762191900000|2025-11-03 17:45:00|6500.9|6498.1|6497.9|6495.1|6503.8|6501|6496.9|6493.7|431
1762192200000|2025-11-03 17:50:00|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6494|6490.8|527
1762192500000|2025-11-03 17:55:00|6498.7|6494.9|6500.8|6498|6503.5|6499.8|6496|6492.2|855
1762192800000|2025-11-03 18:00:00|6500.7|6497.9|6494.4|6490.6|6500.9|6497.9|6494.1|6490.6|736
1762193100000|2025-11-03 18:05:00|6493.9|6491.1|6501.5|6497.7|6501.5|6498.2|6489.7|6486.4|483
1762193400000|2025-11-03 18:10:00|6501.8|6499|6502.3|6498.5|6502.9|6500.1|6496.8|6493.5|405
1762193700000|2025-11-03 18:15:00|6502.4|6498.6|6500.6|6497.8|6502.6|6499.8|6496.8|6493.4|372
1762194000000|2025-11-03 18:20:00|6500.5|6497.7|6499.5|6496.7|6501.1|6497.9|6497.7|6494.3|230
1762194300000|2025-11-03 18:25:00|6499.7|6496.9|6501.6|6498.8|6502.7|6499.9|6496.7|6493.6|421
1762194600000|2025-11-03 18:30:00|6500.7|6497.9|6499.6|6496.8|6504.3|6501.5|6499.5|6496.2|316
1762194900000|2025-11-03 18:35:00|6499.4|6496.6|6493.9|6491.1|6499.4|6496.6|6492.8|6490|552
1762195200000|2025-11-03 18:40:00|6493.8|6491|6495|6492.2|6498.1|6495.3|6493.8|6490.7|674
1762195500000|2025-11-03 18:45:00|6494.6|6490.8|6490.6|6487.8|6495.8|6493|6489|6485.7|1299
1762195800000|2025-11-03 18:50:00|6489.6|6486.8|6486.9|6483.1|6492.9|6489.2|6480.4|6477.6|993
1762196100000|2025-11-03 18:55:00|6487.2|6483.4|6475.5|6471.7|6487.2|6483.4|6473.1|6470.3|1243
1762196400000|2025-11-03 19:00:00|6475.4|6471.6|6461.9|6458.1|6477.4|6473.6|6453.4|6450.2|1961
1762196700000|2025-11-03 19:05:00|6461.3|6458.5|6471.2|6468.4|6474.8|6471.5|6460.5|6457.7|1390
1762197000000|2025-11-03 19:10:00|6471.1|6468.3|6473.3|6470.5|6475.8|6472.5|6469.2|6466.4|534
1762197300000|2025-11-03 19:15:00|6474.6|6470.8|6481.2|6478.4|6483.8|6480.5|6472.2|6469.4|606
1762197600000|2025-11-03 19:20:00|6481.7|6477.9|6484.6|6481.8|6486.6|6483.3|6479.3|6476.5|896
1762197900000|2025-11-03 19:25:00|6484.9|6481.1|6475.9|6473.1|6488.3|6485.5|6475.9|6473.1|4875
1762198200000|2025-11-03 19:30:00|6476|6473.2|6479.5|6476.7|6483.6|6480.6|6474.3|6471.4|899
1762198500000|2025-11-03 19:35:00|6479.4|6476.6|6479.7|6476.9|6484|6480.6|6478.4|6474.8|305
1762198800000|2025-11-03 19:40:00|6480|6476.2|6482.8|6479|6483.8|6480|6478.7|6475.3|674
1762199100000|2025-11-03 19:45:00|6482.3|6479.5|6478.4|6474.6|6482.8|6479.6|6476.1|6473.3|124
1762199400000|2025-11-03 19:50:00|6478.5|6474.7|6479|6476.2|6480.1|6477.3|6476.2|6473.4|288
1762199700000|2025-11-03 19:55:00|6480.2|6476.4|6477|6474.2|6480.2|6476.4|6474.9|6472.1|186
1762200000000|2025-11-03 20:00:00|6478.2|6474.4|6476.1|6473.3|6478.3|6475.2|6472.1|6469.3|238
1762200300000|2025-11-03 20:05:00|6477.3|6473.5|6481.5|6477.7|6483.5|6480.2|6477.3|6473.5|567
1762200600000|2025-11-03 20:10:00|6481.2|6477.4|6476.9|6474.1|6481.2|6477.4|6474.9|6471.9|138
1762200900000|2025-11-03 20:15:00|6477|6474.2|6478.9|6476.1|6480.3|6477|6476.5|6473.6|65
1762201200000|2025-11-03 20:20:00|6479.3|6475.5|6476|6473.2|6479.4|6476.1|6474.9|6472.1|107
1762201500000|2025-11-03 20:25:00|6476.1|6473.3|6482.7|6479.9|6483.5|6480.2|6476.1|6472.7|541
1762201800000|2025-11-03 20:30:00|6483.5|6480.7|6478.8|6476|6484|6480.9|6478.8|6476|252
1762202100000|2025-11-03 20:35:00|6478.7|6475.9|6477.9|6475.1|6481|6477.2|6476.8|6474|60
1762202400000|2025-11-03 20:40:00|6477.8|6475|6481.5|6478.7|6482.3|6478.7|6477.8|6475|98
1762202700000|2025-11-03 20:45:00|6482.8|6479|6476|6473.2|6482.8|6479|6475.4|6472.3|93
1762203000000|2025-11-03 20:50:00|6476.1|6473.3|6481.2|6478.4|6482.4|6479.4|6476|6473.2|97
1762203300000|2025-11-03 20:55:00|6481.4|6477.6|6483.9|6481.1|6484|6481.1|6480.2|6477.4|89
1762203600000|2025-11-03 21:00:00|6484.7|6481.9|6476.8|6473|6485|6482.1|6475.9|6473|290
1762203900000|2025-11-03 21:05:00|6477|6474.2|6475.9|6472.1|6478.4|6475.6|6475.3|6472.1|105
1762204200000|2025-11-03 21:10:00|6475|6472.2|6478.4|6474.6|6478.4|6474.6|6474.8|6471.1|61
1762204500000|2025-11-03 21:15:00|6478.1|6475.3|6477.9|6475.1|6480.4|6477|6477.9|6475.1|202
1762204800000|2025-11-03 21:20:00|6477|6474.1|6476.5|6473.7|6477.9|6474.6|6476.5|6472.7|26
1762205100000|2025-11-03 21:25:00|6476.8|6474|6477.7|6474.9|6478.1|6474.9|6475.7|6472.9|32
1762205400000|2025-11-03 21:30:00|6478.8|6476|6479.7|6475.9|6479.7|6476.9|6478.5|6475.7|77
1762205700000|2025-11-03 21:35:00|6479.6|6475.8|6476.7|6472.9|6479.7|6476.6|6474.6|6471.8|33
1762206000000|2025-11-03 21:40:00|6477|6473.2|6479.1|6476.3|6479.7|6476.6|6474.5|6471.2|80
1762206300000|2025-11-03 21:45:00|6479.4|6476.6|6477.9|6475.1|6480.6|6476.8|6477.9|6475.1|47
1762206600000|2025-11-03 21:50:00|6477|6474.2|6479.6|6476.8|6479.6|6476.8|6476.9|6473.7|23
1762206900000|2025-11-03 21:55:00|6479.5|6476.7|6479.4|6475.6|6480.3|6477.1|6478.5|6475.6|201
1762207200000|2025-11-03 22:00:00|6479.8|6476|6479.8|6476|6479.8|6476|6478|6474.9|14
1762207500000|2025-11-03 22:05:00|6479.7|6475.9|6479.7|6475.9|6479.7|6475.9|6479.7|6475.9|3
1762207800000|2025-11-03 22:10:00|6479.6|6476.8|6479.7|6476.9|6479.7|6476.9|6479.6|6476.8|2
1762208100000|2025-11-03 22:15:00|6478.8|6476|6480.2|6476.4|6480.6|6476.8|6478.8|6475|4
1762208700000|2025-11-03 22:25:00|6480.1|6476.3|6480.1|6476.3|6480.1|6476.3|6480.1|6476.3|0
1762210200000|2025-11-03 22:50:00|6479.6|6475.8|6481.2|6477.4|6481.2|6477.4|6479.1|6475.8|0
1762210500000|2025-11-03 22:55:00|||||||||98
1762218000000|2025-11-04 01:00:00|6470.3|6462.5|6467.9|6465.1|6474.4|6470.6|6463.8|6460.5|416
1762218300000|2025-11-04 01:05:00|6467.8|6465|6473.9|6471.1|6475.3|6471.5|6466.9|6464.1|91
1762218600000|2025-11-04 01:10:00|6473.8|6471|6472.8|6470|6474.4|6471.1|6471.5|6468.7|40
1762218900000|2025-11-04 01:15:00|6473.4|6469.6|6474.5|6470.7|6475.5|6472.1|6470.9|6467.7|164
1762219200000|2025-11-04 01:20:00|6473.9|6471.1|6474|6471.2|6474.9|6472.1|6473|6470.2|57
1762219500000|2025-11-04 01:25:00|6473.9|6471.1|6474.5|6470.7|6474.5|6471.3|6472.9|6470.1|20
1762219800000|2025-11-04 01:30:00|6473.9|6471.1|6472.1|6469.3|6474.5|6471.1|6471|6468.2|90
1762220100000|2025-11-04 01:35:00|6472|6469.2|6471.1|6468.3|6472.5|6469.4|6467.1|6464.3|196
1762220400000|2025-11-04 01:40:00|6472.1|6469.3|6471|6468.2|6473.6|6470.2|6470|6467.2|27
1762220700000|2025-11-04 01:45:00|6471.1|6468.3|6472.4|6468.6|6472.5|6469.2|6467|6464.2|67
1762221000000|2025-11-04 01:50:00|6472.5|6468.7|6471|6468.2|6474.4|6470.6|6471|6468.2|37
1762221300000|2025-11-04 01:55:00|6471.1|6468.3|6470.9|6468.1|6472.5|6469.2|6469.9|6466.7|46
1762221600000|2025-11-04 02:00:00|6471|6468.2|6467|6464.2|6471.5|6468.2|6462.9|6460.1|129
1762221900000|2025-11-04 02:05:00|6469.5|6465.7|6469|6466.2|6471.5|6467.7|6467.9|6465.1|44
1762222200000|2025-11-04 02:10:00|6469.5|6465.7|6468|6465.2|6471.5|6468.1|6468|6465.2|12
1762222500000|2025-11-04 02:15:00|6467|6464.2|6469.5|6465.7|6470.4|6466.6|6467|6464.2|31
1762222800000|2025-11-04 02:20:00|6468|6465.2|6466.4|6462.6|6468.6|6465.2|6465|6462.2|18
1762223100000|2025-11-04 02:25:00|6466.5|6462.7|6465|6462.2|6468|6465.2|6464.9|6462.1|50
1762223400000|2025-11-04 02:30:00|6465.1|6462.3|6464.5|6460.7|6466.5|6463.2|6462.1|6459.3|26
1762223700000|2025-11-04 02:35:00|6463|6460.2|6462.5|6458.7|6465.1|6462.3|6461.1|6458.3|17
1762224000000|2025-11-04 02:40:00|6460.9|6458.1|6462|6459.2|6464|6461.2|6460.9|6458.1|83
1762224300000|2025-11-04 02:45:00|6462.5|6458.7|6461|6458.2|6463.6|6460.3|6460|6457.2|72
1762224600000|2025-11-04 02:50:00|6460|6457.2|6458.5|6455.7|6460.5|6457.3|6457.9|6455.1|72
1762224900000|2025-11-04 02:55:00|6459|6456.2|6456|6453.2|6459.4|6456.2|6455.9|6452.6|154
1762225200000|2025-11-04 03:00:00|6457|6454.2|6465.5|6461.7|6465.5|6462.1|6457|6454.2|187
1762225500000|2025-11-04 03:05:00|6463.9|6461.1|6463|6460.2|6465.5|6462.2|6461.9|6459.1|124
1762225800000|2025-11-04 03:10:00|6464.4|6460.6|6463.5|6459.7|6466.5|6463.1|6462|6458.7|42
1762226100000|2025-11-04 03:15:00|6462|6459.2|6464.9|6462.1|6464.9|6462.1|6460|6457.2|18
1762226400000|2025-11-04 03:20:00|6465|6462.2|6463.5|6459.7|6466.5|6462.7|6462|6459.2|18
1762226700000|2025-11-04 03:25:00|6462.9|6460.1|6463.9|6461.1|6465.5|6462|6462|6459.2|14
1762227000000|2025-11-04 03:30:00|6465.4|6461.6|6470.8|6468|6472.3|6468.5|6464.4|6461.5|78
1762227300000|2025-11-04 03:35:00|6471.4|6467.6|6468.8|6466|6471.4|6467.6|6467.8|6464.8|82
1762227600000|2025-11-04 03:40:00|6468.9|6466.1|6470.8|6468|6470.8|6468|6467.9|6465.1|27
1762227900000|2025-11-04 03:45:00|6470.9|6468.1|6470.8|6468|6471.4|6468.1|6470.8|6467.5|9
1762228200000|2025-11-04 03:50:00|6470.9|6468.1|6468.8|6466|6472.3|6468.5|6467.9|6465.1|32
1762228500000|2025-11-04 03:55:00|6468.9|6466.1|6471.3|6467.5|6471.3|6467.5|6468.9|6466.1|13
1762228800000|2025-11-04 04:00:00|6470.7|6467.9|6469.8|6467|6470.8|6468|6466.9|6464.1|47
1762229100000|2025-11-04 04:05:00|6469.9|6467.1|6469.2|6465.4|6470.4|6467.1|6467.9|6465.1|44
1762229400000|2025-11-04 04:10:00|6469.4|6465.6|6467.2|6463.4|6469.4|6465.6|6464.3|6461.5|54
1762229700000|2025-11-04 04:15:00|6468.2|6464.4|6469.2|6465.4|6469.2|6465.4|6465.7|6462.6|40
1762230000000|2025-11-04 04:20:00|6467.8|6465|6469.3|6465.5|6469.3|6465.9|6467.7|6464.9|24
1762230300000|2025-11-04 04:25:00|6469.2|6465.4|6467.2|6463.4|6469.2|6465.4|6464.8|6462|17
1762230600000|2025-11-04 04:30:00|6466.7|6463.9|6467.7|6464.9|6469.2|6465.4|6466.7|6463.9|25
1762230900000|2025-11-04 04:35:00|6467.6|6464.8|6465.7|6462.9|6468.2|6464.8|6465.6|6462.8|38
1762231200000|2025-11-04 04:40:00|6465.6|6462.8|6463.8|6461|6467|6463.8|6462.8|6460|43
1762231500000|2025-11-04 04:45:00|6463.7|6460.9|6463|6459.2|6464.1|6461|6461.7|6458.9|54
1762231800000|2025-11-04 04:50:00|6463.1|6459.3|6463.8|6461|6464.7|6461.9|6462.6|6459.3|30
1762232100000|2025-11-04 04:55:00|6463.7|6460.9|6462.8|6460|6463.7|6460.9|6462.7|6459.9|5
1762232400000|2025-11-04 05:00:00|6462.7|6459.9|6460.7|6457.9|6463.1|6459.9|6459.8|6457|66
1762232700000|2025-11-04 05:05:00|6460.6|6457.8|6459.7|6456.9|6460.6|6457.8|6457.7|6454.9|82
1762233000000|2025-11-04 05:10:00|6458.9|6456.1|6464|6460.2|6464.1|6461|6458.9|6456.1|183
1762233300000|2025-11-04 05:15:00|6463.5|6460.7|6462.8|6460|6464.2|6461|6462.6|6459.8|95
1762233600000|2025-11-04 05:20:00|6462.7|6459.9|6461.2|6457.4|6462.7|6459.9|6459.7|6456.9|89
1762233900000|2025-11-04 05:25:00|6460.8|6458|6462.7|6459.9|6465.2|6461.4|6460.8|6458|64
1762234200000|2025-11-04 05:30:00|6462.8|6460|6465.2|6461.4|6465.2|6461.8|6460.7|6457.9|340
1762234500000|2025-11-04 05:35:00|6464.6|6461.8|6466.1|6462.3|6467.4|6464|6463.7|6460.9|103
1762234800000|2025-11-04 05:40:00|6466.2|6462.4|6463.1|6459.3|6466.2|6462.9|6461.6|6458.8|212
1762235100000|2025-11-04 05:45:00|6463.2|6459.4|6464.6|6461.8|6466.2|6462.9|6462.7|6459.4|186
1762235400000|2025-11-04 05:50:00|6464.7|6461.9|6464.1|6460.3|6467.2|6463.4|6458.7|6455.9|270
1762235700000|2025-11-04 05:55:00|6463.7|6460.9|6463.6|6460.8|6466.2|6462.8|6461.6|6458.8|478
1762236000000|2025-11-04 06:00:00|6464.1|6460.3|6464.5|6461.7|6467.1|6463.3|6461.6|6458.8|506
1762236300000|2025-11-04 06:05:00|6464.4|6461.6|6463.5|6460.7|6465.8|6462.6|6462.4|6459.6|74
1762236600000|2025-11-04 06:10:00|6463.6|6460.8|6459.9|6456.1|6464.9|6461.7|6456.7|6453.9|479
1762236900000|2025-11-04 06:15:00|6459.4|6456.6|6461.3|6458.5|6465.9|6462.1|6459.4|6456.6|87
1762237200000|2025-11-04 06:20:00|6461.7|6457.9|6462.8|6459|6465.8|6462.5|6458.3|6455|105
1762237500000|2025-11-04 06:25:00|6462.3|6459.5|6461.8|6458|6462.8|6459.5|6459.3|6456|51
1762237800000|2025-11-04 06:30:00|6460.4|6457.6|6461.9|6458.1|6463.1|6459.7|6457.5|6454.7|111
1762238100000|2025-11-04 06:35:00|6462|6458.2|6460|6456.2|6462|6458.7|6457.6|6454.8|131
1762238400000|2025-11-04 06:40:00|6459.5|6456.7|6461.1|6457.3|6464.9|6461.1|6458.6|6455.8|111
1762238700000|2025-11-04 06:45:00|6459.6|6456.8|6459.7|6455.9|6462.1|6458.8|6458.4|6455.6|52
1762239000000|2025-11-04 06:50:00|6459.4|6455.6|6454.2|6451.4|6460|6457|6454.1|6451.3|113
1762239300000|2025-11-04 06:55:00|6454.1|6451.3|6455.7|6452.9|6460.1|6456.3|6454.1|6451.3|411
1762239600000|2025-11-04 07:00:00|6457|6453.2|6454.1|6450.3|6457.1|6453.3|6444.8|6442|557
1762239900000|2025-11-04 07:05:00|6453.6|6450.8|6459.4|6456.6|6462.9|6459.5|6447.8|6445|1688
1762240200000|2025-11-04 07:10:00|6459.3|6456.5|6453.4|6450.6|6459.8|6456.5|6450.7|6447.9|165
1762240500000|2025-11-04 07:15:00|6453.3|6450.5|6451.4|6448.6|6454.8|6451.7|6450.4|6447.6|100
1762240800000|2025-11-04 07:20:00|6451.5|6448.7|6445.5|6442.7|6452.7|6449.6|6444.4|6441|513
1762241100000|2025-11-04 07:25:00|6446.3|6443.5|6447.4|6444.6|6450.2|6447.2|6445.4|6441.9|274
1762241400000|2025-11-04 07:30:00|6447.3|6444.5|6449.3|6446.5|6450.8|6447.8|6446.3|6443.5|203
1762241700000|2025-11-04 07:35:00|6450.3|6447.5|6441.3|6438.5|6452.1|6449.1|6441|6438.2|421
1762242000000|2025-11-04 07:40:00|6441.2|6438.4|6443.6|6440.8|6445.6|6441.8|6440.3|6437.5|717
1762242300000|2025-11-04 07:45:00|6444.9|6441.1|6445.7|6442.9|6448.1|6444.9|6443.6|6440.8|240
1762242600000|2025-11-04 07:50:00|6446.1|6442.3|6441.7|6438.9|6446.1|6442.9|6439.5|6436.7|404
1762242900000|2025-11-04 07:55:00|6441.8|6439|6437.5|6433.7|6443.1|6439.9|6432.9|6430.1|838
1762243200000|2025-11-04 08:00:00|6437|6434.2|6419.5|6415.7|6438.5|6434.7|6417.3|6414.5|1323
1762243500000|2025-11-04 08:05:00|6419.4|6415.6|6421.7|6418.9|6427|6424.2|6418.5|6415.5|770
1762243800000|2025-11-04 08:10:00|6421.9|6419.1|6416.8|6414|6427.1|6423.9|6416.8|6414|1849
1762244100000|2025-11-04 08:15:00|6417.7|6414.9|6418.1|6415.3|6418.9|6416.1|6409.2|6406.2|1345
1762244400000|2025-11-04 08:20:00|6418.2|6415.4|6422|6419.2|6423.5|6420.2|6415|6412.2|1327
1762244700000|2025-11-04 08:25:00|6422.1|6419.3|6425|6422.2|6430.4|6427.1|6419|6415.7|5831
1762245000000|2025-11-04 08:30:00|6426.3|6422.5|6416.6|6412.8|6432.5|6429.2|6413.2|6410.4|3889
1762245300000|2025-11-04 08:35:00|6416.1|6413.3|6412.1|6409.3|6417.5|6414.3|6407.3|6404.5|2834
1762245600000|2025-11-04 08:40:00|6412.2|6409.4|6401.8|6398|6413.7|6410|6398.5|6395.7|2325
1762245900000|2025-11-04 08:45:00|6400.4|6397.6|6387.6|6384.8|6401.8|6398|6384.8|6382|3022
1762246200000|2025-11-04 08:50:00|6388.5|6385.7|6396.9|6393.1|6399|6395.8|6387.6|6384.6|1844
1762246500000|2025-11-04 08:55:00|6395.6|6392.8|6400.3|6397.5|6406.7|6403.4|6392.7|6389.9|1930
1762246800000|2025-11-04 09:00:00|6402.3|6398.5|6401|6398.2|6411.8|6408.4|6400|6397.2|958
1762247100000|2025-11-04 09:05:00|6400.9|6398.1|6406.4|6402.6|6406.4|6403.1|6400.9|6398.1|498
1762247400000|2025-11-04 09:10:00|6405|6402.2|6404.2|6401.4|6408.7|6405.3|6402.9|6400.1|428
1762247700000|2025-11-04 09:15:00|6404.1|6401.3|6411.2|6407.4|6412.5|6409.3|6404.1|6400.8|666
1762248000000|2025-11-04 09:20:00|6409.9|6407.1|6403.6|6400.8|6411.8|6409|6403.5|6400.7|563
1762248300000|2025-11-04 09:25:00|6403.5|6400.7|6400.8|6398|6407.3|6404.4|6400.3|6397.5|981
1762248600000|2025-11-04 09:30:00|6401|6398.2|6396.7|6393.9|6405.8|6402.5|6396.6|6393.2|971
1762248900000|2025-11-04 09:35:00|6397.1|6393.3|6396.8|6394|6399.1|6396.3|6392.2|6389.4|859
1762249200000|2025-11-04 09:40:00|6397.3|6394.5|6397.7|6393.9|6398.9|6395.5|6392.3|6389.1|885
1762249500000|2025-11-04 09:45:00|6397.1|6394.3|6409.5|6405.7|6410.6|6406.8|6394.2|6391.4|1194
1762249800000|2025-11-04 09:50:00|6409.6|6405.8|6404.2|6400.4|6412.7|6409.5|6400.4|6396.9|461
1762250100000|2025-11-04 09:55:00|6403.8|6401|6395.2|6392.4|6406.1|6402.3|6390.2|6387.4|692
1762250400000|2025-11-04 10:00:00|6394.2|6391.4|6382.7|6379.9|6394.4|6391.4|6377.3|6374.5|2609
1762250700000|2025-11-04 10:05:00|6382.8|6380|6380.4|6377.6|6389.9|6386.8|6378.4|6375.6|1077
1762251000000|2025-11-04 10:10:00|6381.2|6378.4|6380.1|6376.3|6385|6381.2|6378.6|6375.2|663
1762251300000|2025-11-04 10:15:00|6379.7|6376.9|6386.4|6383.6|6391.4|6387.7|6379.7|6376.9|1629
1762251600000|2025-11-04 10:20:00|6387|6383.2|6389.5|6386.7|6390.5|6387.7|6385.5|6382.7|552
1762251900000|2025-11-04 10:25:00|6389.4|6386.6|6391.4|6388.6|6393.9|6390.5|6386.5|6383.7|308
1762252200000|2025-11-04 10:30:00|6392|6388.2|6398.4|6394.6|6402.6|6399.3|6391.4|6388.2|684
1762252500000|2025-11-04 10:35:00|6398|6395.2|6404.3|6400.5|6404.4|6401.6|6397.2|6393.9|463
1762252800000|2025-11-04 10:40:00|6403.5|6400.7|6400.9|6398.1|6405.5|6402.5|6399.7|6395.9|495
1762253100000|2025-11-04 10:45:00|6400.6|6397.8|6397.5|6393.7|6400.6|6397.8|6391.7|6388.9|490
1762253400000|2025-11-04 10:50:00|6396.2|6393.4|6394.2|6391.4|6401.7|6398.4|6393.3|6390.5|276
1762253700000|2025-11-04 10:55:00|6395.1|6392.3|6395.3|6392.5|6396.8|6393.5|6391.4|6388.6|562
1762254000000|2025-11-04 11:00:00|6396.2|6393.4|6391.3|6388.5|6396.2|6393.4|6389.4|6386.6|567
1762254300000|2025-11-04 11:05:00|6392.4|6389.6|6392.4|6389.6|6395.7|6391.9|6389.4|6386.1|936
1762254600000|2025-11-04 11:10:00|6394.5|6391.7|6389.7|6385.9|6394.5|6391.7|6386.3|6383.5|274
1762254900000|2025-11-04 11:15:00|6387.2|6384.4|6391.2|6388.4|6392.7|6389.5|6386.3|6383.5|234
1762255200000|2025-11-04 11:20:00|6392|6389.2|6399.3|6396.5|6399.8|6396.5|6392|6389.2|455
1762255500000|2025-11-04 11:25:00|6399.2|6396.4|6398.2|6395.4|6403.7|6400.5|6398.1|6395.3|374
1762255800000|2025-11-04 11:30:00|6398.1|6395.3|6395|6392.2|6401|6398.2|6392.7|6389.3|296
1762256100000|2025-11-04 11:35:00|6395.1|6392.3|6401.7|6398.9|6404.3|6401.2|6394|6391.2|397
1762256400000|2025-11-04 11:40:00|6401.8|6399|6400.9|6398.1|6404|6400.9|6399.7|6396.9|226
1762256700000|2025-11-04 11:45:00|6400.1|6397.3|6397.9|6395.1|6403.4|6400.4|6396|6393.2|238
1762257000000|2025-11-04 11:50:00|6398.4|6394.6|6401.4|6398.6|6403.6|6400.6|6396.5|6393.7|235
1762257300000|2025-11-04 11:55:00|6401.6|6397.8|6403.3|6399.5|6403.3|6400.2|6396.5|6393.7|227
1762257600000|2025-11-04 12:00:00|6403.2|6399.4|6398.1|6395.3|6403.2|6399.8|6396.7|6392.9|283
1762257900000|2025-11-04 12:05:00|6397.9|6395.1|6401.7|6398.9|6403|6400.2|6397.9|6394.1|184
1762258200000|2025-11-04 12:10:00|6401.6|6398.8|6404.3|6401.5|6407.2|6404.3|6401.3|6398.2|620
1762258500000|2025-11-04 12:15:00|6404.6|6401.8|6402.3|6399.5|6406.7|6403.4|6400.3|6397.3|315
1762258800000|2025-11-04 12:20:00|6402.2|6399.4|6400.3|6397.5|6405.7|6401.9|6400.3|6397.5|196
1762259100000|2025-11-04 12:25:00|6401.2|6398.4|6397.1|6394.3|6403.8|6400|6396.2|6393.4|341
1762259400000|2025-11-04 12:30:00|6397.2|6394.4|6396.5|6393.7|6402.1|6398.3|6395.2|6392.4|1319
1762259700000|2025-11-04 12:35:00|6396.4|6393.6|6402.2|6399.4|6406|6402.8|6395.4|6392.6|1786
1762260000000|2025-11-04 12:40:00|6401.4|6398.6|6405.4|6401.6|6407.5|6404.2|6400|6396.6|942
1762260300000|2025-11-04 12:45:00|6405.3|6401.5|6406.7|6403.9|6408.4|6404.9|6403.9|6401.1|457
1762260600000|2025-11-04 12:50:00|6406.6|6403.8|6404.7|6400.9|6417.4|6413.6|6404.4|6400.8|1000
1762260900000|2025-11-04 12:55:00|6404.6|6400.8|6408.8|6406|6409.7|6406.9|6404.1|6400.3|326
1762261200000|2025-11-04 13:00:00|6408.5|6404.7|6398.2|6395.4|6408.5|6405.6|6393.8|6391|1011
1762261500000|2025-11-04 13:05:00|6399.3|6395.5|6407.8|6405|6411.4|6408.4|6398.1|6395.1|501
1762261800000|2025-11-04 13:10:00|6407.7|6404.9|6406.8|6404|6411|6408.2|6405.6|6401.8|705
1762262100000|2025-11-04 13:15:00|6405.9|6403.1|6402.1|6399.3|6409.3|6406.3|6401.2|6398.4|557
1762262400000|2025-11-04 13:20:00|6402.3|6399.5|6403.6|6400.8|6406|6403.1|6401|6397.2|606
1762262700000|2025-11-04 13:25:00|6403.7|6400.9|6402.2|6399.4|6404.4|6401|6397.9|6394.9|830
1762263000000|2025-11-04 13:30:00|6402.1|6399.3|6400.5|6397.7|6406.8|6403|6400.5|6397.7|388
1762263300000|2025-11-04 13:35:00|6400.3|6397.5|6395.6|6392.8|6400.6|6397.5|6387.6|6384.8|1456
1762263600000|2025-11-04 13:40:00|6396.9|6393.1|6396.9|6394.1|6402.2|6398.9|6392.9|6390.1|634
1762263900000|2025-11-04 13:45:00|6396.1|6393.3|6390.2|6387.4|6400|6396.2|6390.2|6387.4|1735
1762264200000|2025-11-04 13:50:00|6390.3|6387.5|6391.9|6389.1|6393.3|6389.5|6386.1|6383.3|919
1762264500000|2025-11-04 13:55:00|6393.2|6389.4|6382.9|6380.1|6393.4|6390.1|6382.8|6379.6|2953
1762264800000|2025-11-04 14:00:00|6383|6380.2|6408.6|6405.8|6409.9|6406.7|6383|6380.2|2449
1762265100000|2025-11-04 14:05:00|6409.4|6406.6|6407.5|6403.7|6412|6409.1|6398.5|6395.5|1123
1762265400000|2025-11-04 14:10:00|6406.2|6403.4|6411.6|6408.8|6413|6409.8|6400.1|6396.8|2136
1762265700000|2025-11-04 14:15:00|6411.7|6408.9|6417.6|6414.8|6422.3|6419.5|6407.8|6405|1569
1762266000000|2025-11-04 14:20:00|6418.4|6415.6|6424.1|6421.3|6427.6|6424.3|6418.1|6414.3|1858
1762266300000|2025-11-04 14:25:00|6424|6421.2|6420.1|6417.3|6424.1|6421.3|6415.3|6411.9|1219
1762266600000|2025-11-04 14:30:00|6420.9|6418.1|6408.1|6405.3|6423.1|6420.3|6407.3|6404|1234
1762266900000|2025-11-04 14:35:00|6407.7|6403.9|6412.8|6409|6419.1|6416.3|6406.1|6402.9|1537
1762267200000|2025-11-04 14:40:00|6412.2|6409.4|6421.8|6418|6424.3|6421.5|6409.3|6406|3525
1762267500000|2025-11-04 14:45:00|6421.3|6418.5|6420.1|6417.3|6427.2|6424.4|6414.1|6410.7|868
1762267800000|2025-11-04 14:50:00|6419.9|6417.1|6426|6423.2|6428.1|6425.3|6418|6414.6|1456
1762268100000|2025-11-04 14:55:00|6426.1|6423.3|6430.9|6428.1|6440.6|6437.4|6426.1|6423.3|2265
1762268400000|2025-11-04 15:00:00|6431.1|6428.3|6430.8|6428|6434|6431.2|6422.3|6419.4|1324
1762268700000|2025-11-04 15:05:00|6431.4|6427.6|6433.5|6430.7|6433.5|6430.7|6423.5|6420.4|605
1762269000000|2025-11-04 15:10:00|6433.4|6430.6|6437.1|6434.3|6438.1|6435.3|6431.4|6428.4|709
1762269300000|2025-11-04 15:15:00|6437|6434.2|6434.4|6431.6|6440.7|6437.3|6434.4|6431|792
1762269600000|2025-11-04 15:20:00|6434.3|6431.5|6431.3|6428.5|6435.4|6432.6|6427.4|6424|1061
1762269900000|2025-11-04 15:25:00|6431.2|6428.4|6433.7|6429.9|6434.3|6431.5|6427.5|6424.2|2045
1762270200000|2025-11-04 15:30:00|6434.1|6431.3|6434.7|6430.9|6437.2|6434.4|6429.7|6425.9|979
1762270500000|2025-11-04 15:35:00|6434.3|6431.5|6438.3|6435.5|6444.2|6441.4|6434.2|6430.9|1183
1762270800000|2025-11-04 15:40:00|6437.9|6434.1|6442.4|6439.6|6443.3|6440.5|6433.3|6429.9|1843
1762271100000|2025-11-04 15:45:00|6442.9|6439.1|6436.1|6433.3|6443.9|6441.1|6434.1|6431.2|1234
1762271400000|2025-11-04 15:50:00|6436.9|6433.1|6450.4|6447.6|6451.7|6448.6|6432.5|6429.5|986
1762271700000|2025-11-04 15:55:00|6450.5|6447.7|6454.3|6451.5|6455.9|6452.7|6445.6|6442.8|1600
1762272000000|2025-11-04 16:00:00|6454.5|6451.7|6454.9|6452.1|6462.2|6459.4|6451|6447.8|2686
1762272300000|2025-11-04 16:05:00|6455.4|6451.6|6456.9|6454.1|6458.7|6455.9|6450.9|6447.6|1157
1762272600000|2025-11-04 16:10:00|6456.5|6452.7|6452.9|6450.1|6458.8|6456|6450.9|6447.6|1685
1762272900000|2025-11-04 16:15:00|6450.9|6448.1|6451.1|6448.3|6453.9|6451.1|6448|6444.8|2056
1762273200000|2025-11-04 16:20:00|6451.2|6448.4|6440.4|6436.6|6454.2|6451.4|6439.9|6436.6|5418
1762273500000|2025-11-04 16:25:00|6439.9|6437.1|6442.5|6439.7|6449.4|6446.6|6437.7|6434.6|4415
1762273800000|2025-11-04 16:30:00|6442.6|6439.8|6446.2|6442.4|6451.2|6448.4|6438|6435|2326
1762274100000|2025-11-04 16:35:00|6446.3|6443.5|6443.9|6441.1|6450.5|6447.7|6441.6|6437.8|3689
1762274400000|2025-11-04 16:40:00|6444|6441.2|6440.7|6437.9|6445.5|6442.7|6438.6|6435.4|3704
1762274700000|2025-11-04 16:45:00|6441.7|6438.9|6441.1|6437.3|6445.6|6442.7|6439.1|6436.3|1162
1762275000000|2025-11-04 16:50:00|6441.2|6438.4|6450.4|6447.6|6454.1|6450.9|6436.5|6433.3|1558
1762275300000|2025-11-04 16:55:00|6450.9|6448.1|6452|6448.2|6453.2|6450.1|6443.9|6441.1|1925
1762275600000|2025-11-04 17:00:00|6451.6|6448.8|6443.9|6441.1|6452.1|6449|6442.8|6440|996
1762275900000|2025-11-04 17:05:00|6444|6441.2|6440.2|6437.4|6448.5|6445.7|6440.1|6437.1|676
1762276200000|2025-11-04 17:10:00|6440.1|6437.3|6446.5|6443.7|6447|6444.2|6439.2|6436.1|853
1762276500000|2025-11-04 17:15:00|6446.6|6443.8|6445.8|6443|6448.7|6445.9|6443.6|6440.7|469
1762276800000|2025-11-04 17:20:00|6445.7|6442.9|6452.2|6448.4|6452.6|6449.8|6444.7|6441.9|991
1762277100000|2025-11-04 17:25:00|6451.8|6449|6449.6|6445.8|6457.9|6455.1|6449|6445.8|1050
1762277400000|2025-11-04 17:30:00|6447.5|6443.7|6442.1|6439.3|6447.5|6444.4|6440.2|6437|1202
1762277700000|2025-11-04 17:35:00|6441.9|6438.1|6443.2|6440.4|6444.1|6441.3|6435.2|6431.9|1819
1762278000000|2025-11-04 17:40:00|6443.3|6440.5|6446.3|6442.5|6446.5|6443.7|6439.5|6436.5|366
1762278300000|2025-11-04 17:45:00|6446.5|6443.7|6453.5|6450.7|6453.5|6450.7|6445.6|6442.6|785
1762278600000|2025-11-04 17:50:00|6453.6|6450.8|6456.7|6452.9|6465.6|6462.8|6453.6|6450.8|1646
1762278900000|2025-11-04 17:55:00|6457|6454.2|6454.8|6452|6457.2|6454.4|6449.2|6445.9|498
1762279200000|2025-11-04 18:00:00|6454.7|6451.9|6450.6|6447.8|6458.7|6455.7|6450.6|6447.8|536
1762279500000|2025-11-04 18:05:00|6450.5|6447.7|6451.2|6447.4|6454|6450.9|6449.1|6446.3|1279
1762279800000|2025-11-04 18:10:00|6450.3|6447.5|6451.6|6448.8|6453.3|6450.5|6449.2|6446.4|686
1762280100000|2025-11-04 18:15:00|6452.6|6448.6|6453.5|6449.7|6456.1|6453.2|6449.5|6446.7|1126
1762280400000|2025-11-04 18:20:00|6453.4|6449.6|6461.4|6458.6|6462.5|6459.6|6452.7|6449.6|855
1762280700000|2025-11-04 18:25:00|6461.3|6458.5|6455.3|6451.5|6464.3|6460.7|6453.8|6450.5|1874
1762281000000|2025-11-04 18:30:00|6454.8|6452|6447.9|6445.1|6459.8|6457|6447.9|6444.7|1006
1762281300000|2025-11-04 18:35:00|6447.2|6444.4|6435.3|6432.5|6448.9|6446.1|6430.9|6427.6|1576
1762281600000|2025-11-04 18:40:00|6434.3|6431.5|6439.4|6435.6|6440.5|6437.5|6433.5|6430.3|636
1762281900000|2025-11-04 18:45:00|6439.3|6435.5|6436.3|6433.5|6439.8|6436.8|6433.8|6431|564
1762282200000|2025-11-04 18:50:00|6436.4|6433.6|6448.2|6445.4|6448.8|6445.5|6436.3|6433.5|975
1762282500000|2025-11-04 18:55:00|6447.1|6444.3|6445|6442.2|6447.1|6444.3|6441.7|6438.6|635
1762282800000|2025-11-04 19:00:00|6445.8|6442|6447|6444.2|6451.9|6449.1|6444|6441.1|996
1762283100000|2025-11-04 19:05:00|6447.1|6444.3|6436.5|6433.7|6448|6445.2|6435.3|6432.5|1288
1762283400000|2025-11-04 19:10:00|6437.5|6434.7|6437.8|6435|6441.4|6438.3|6435.5|6432.7|482
1762283700000|2025-11-04 19:15:00|6438.9|6435.1|6441|6437.2|6441|6437.7|6432.3|6429.5|1963
1762284000000|2025-11-04 19:20:00|6440.4|6437.6|6440.6|6436.8|6445.2|6441.6|6436.8|6434|1312
1762284300000|2025-11-04 19:25:00|6440.2|6436.4|6440|6437.2|6442.4|6439.2|6431.6|6428.8|5504
1762284600000|2025-11-04 19:30:00|6440.1|6437.3|6437.8|6435|6442.4|6439.1|6431.3|6428.5|1369
1762284900000|2025-11-04 19:35:00|6437.9|6435.1|6438|6435.2|6438.1|6435.2|6433.2|6430.4|563
1762285200000|2025-11-04 19:40:00|6439.1|6436.3|6440.8|6438|6443.2|6440.1|6439|6436.2|564
1762285500000|2025-11-04 19:45:00|6440.9|6438.1|6447.9|6445.1|6449.1|6446|6439|6436.2|649
1762285800000|2025-11-04 19:50:00|6447.1|6444.3|6445.6|6442.8|6451|6448.2|6444.5|6441.5|634
1762286100000|2025-11-04 19:55:00|6445.5|6442.7|6435.2|6432.4|6446.4|6443.6|6435.2|6431.9|199
1762286400000|2025-11-04 20:00:00|6434.9|6431.1|6435.2|6432.4|6439.3|6436.4|6434.2|6430.9|136
1762286700000|2025-11-04 20:05:00|6435.3|6432.5|6436.3|6432.5|6437.9|6435.1|6434.2|6431.4|166
1762287000000|2025-11-04 20:10:00|6435.1|6432.3|6428.4|6425.6|6436.3|6432.7|6427.1|6424.3|245
1762287300000|2025-11-04 20:15:00|6428.3|6425.5|6430.2|6427.4|6431.5|6427.7|6428.2|6425.4|89
1762287600000|2025-11-04 20:20:00|6430.1|6427.3|6429.2|6426.4|6430.1|6427.3|6427.2|6424.4|118
1762287900000|2025-11-04 20:25:00|6429.3|6426.5|6428.5|6425.7|6430.8|6427.5|6428.3|6425.5|208
1762288200000|2025-11-04 20:30:00|6428.4|6425.6|6426.4|6423.6|6429.8|6426.6|6426.3|6423.5|131
1762288500000|2025-11-04 20:35:00|6426.5|6423.7|6431.8|6428|6432.8|6429|6426.4|6423.6|131
1762288800000|2025-11-04 20:40:00|6431.3|6428.5|6430.3|6427.5|6434.7|6431.5|6430.3|6427|148
1762289100000|2025-11-04 20:45:00|6430.2|6427.4|6426.2|6423.4|6431.7|6428.5|6426.2|6423.4|153
1762289400000|2025-11-04 20:50:00|6425.4|6422.6|6425.8|6422|6427.7|6424.5|6423.2|6420.4|153
1762289700000|2025-11-04 20:55:00|6424.5|6421.7|6423.4|6420.6|6425.8|6422.5|6420.4|6417.6|431
1762290000000|2025-11-04 21:00:00|6424.8|6421|6424.3|6421.5|6425.8|6422.5|6420.4|6417.6|175
1762290300000|2025-11-04 21:05:00|6424.9|6421.1|6423.7|6419.9|6425.9|6422.1|6423.4|6419.9|43
1762290600000|2025-11-04 21:10:00|6422.3|6419.5|6421.3|6418.5|6423|6419.6|6421.3|6418.5|13
1762290900000|2025-11-04 21:15:00|6421.4|6418.6|6422.3|6419.5|6423.9|6420.5|6421.4|6418.6|25
1762291200000|2025-11-04 21:20:00|6422.4|6419.6|6422|6418.2|6422.9|6419.6|6420.5|6417.7|76
1762291500000|2025-11-04 21:25:00|6421.5|6418.7|6420.4|6417.6|6422|6418.7|6420.4|6417.6|41
1762291800000|2025-11-04 21:30:00|6421.4|6418.6|6422.3|6419.5|6425.3|6422.5|6418.5|6415.7|259
1762292100000|2025-11-04 21:35:00|6423.9|6420.1|6427.8|6424|6428.7|6424.9|6421.3|6418|141
1762292400000|2025-11-04 21:40:00|6427.5|6423.7|6426.6|6423.8|6428.3|6424.8|6424.8|6422|218
1762292700000|2025-11-04 21:45:00|6427|6423.2|6422.8|6420|6427|6423.4|6420.8|6418|265
1762293000000|2025-11-04 21:50:00|6422.7|6419.9|6426.6|6423.8|6426.6|6423.8|6421.8|6419|62
1762293300000|2025-11-04 21:55:00|6426.7|6423.9|6425.3|6421.5|6426.8|6424|6423.3|6419.5|219
1762293600000|2025-11-04 22:00:00|6425.1|6421.3|6428.4|6424.6|6428.8|6425|6424.7|6420.9|2
1762293900000|2025-11-04 22:05:00|6427.5|6423.7|6427.5|6423.7|6427.5|6423.7|6427.5|6423.7|3
1762294200000|2025-11-04 22:10:00|6426.5|6422.7|6427.5|6423.7|6429.4|6426.6|6426.5|6422.7|32
1762294500000|2025-11-04 22:15:00|6427.9|6424.1|6427.9|6424.1|6427.9|6424.1|6427.9|6424.1|0
1762294800000|2025-11-04 22:20:00|6428.6|6424.8|6428.9|6425.1|6428.9|6425.1|6428.6|6424.8|0
1762295100000|2025-11-04 22:25:00|6428.8|6425|6428.8|6425|6428.8|6425|6427.3|6424.5|1
1762295400000|2025-11-04 22:30:00|6428.7|6424.9|6428.7|6424.9|6428.7|6424.9|6428.7|6424.9|0
1762295700000|2025-11-04 22:35:00|6428.6|6424.8|6428.6|6424.8|6428.6|6424.8|6428.6|6424.8|0
1762296000000|2025-11-04 22:40:00|6428.5|6424.7|6427.5|6423.7|6430.8|6425|6427.5|6423|1
1762296600000|2025-11-04 22:50:00|6427.3|6423.5|6430.8|6423|6430.8|6423.6|6427.3|6422.9|0
1762296900000|2025-11-04 22:55:00|6430.7|6422.9|6431.2|6423.4|6431.2|6423.4|6428.8|6421|4
1762304400000|2025-11-05 01:00:00|6413.7|6409.9|6412.8|6410|6418.5|6414.8|6411.4|6408.6|501
1762304700000|2025-11-05 01:05:00|6413.6|6410.8|6404.7|6401.9|6414.2|6410.9|6404.6|6400.9|323
1762305000000|2025-11-05 01:10:00|6404.8|6402|6401.7|6398.9|6407.5|6404.2|6401.7|6398.9|206
1762305300000|2025-11-05 01:15:00|6401.6|6398.8|6393.8|6391|6402.6|6398.9|6393.5|6390.5|226
1762305600000|2025-11-05 01:20:00|6393.7|6390.9|6388|6385.2|6394.7|6391|6387|6383.4|396
1762305900000|2025-11-05 01:25:00|6388.3|6385.5|6389.2|6386.4|6390.2|6387.4|6386.3|6383.5|286
1762306200000|2025-11-05 01:30:00|6389.1|6386.3|6391.7|6388.9|6392.6|6389.4|6386.3|6383.5|179
1762306500000|2025-11-05 01:35:00|6392.2|6389.4|6394.3|6390.5|6399.1|6396.3|6392.1|6388.8|200
1762306800000|2025-11-05 01:40:00|6393.1|6390.3|6397.4|6393.6|6401|6398.2|6392|6389.2|165
1762307100000|2025-11-05 01:45:00|6396|6393.2|6400|6397.2|6400.6|6397.3|6394.9|6391.5|129
1762307400000|2025-11-05 01:50:00|6400.1|6397.3|6399.1|6396.3|6400.6|6397.3|6396|6392.8|108
1762307700000|2025-11-05 01:55:00|6399|6396.2|6398.5|6394.7|6403.6|6400.3|6397.9|6394.7|89
1762308000000|2025-11-05 02:00:00|6398.6|6394.8|6399.1|6396.3|6401.6|6398.3|6397.9|6394.7|82
1762308300000|2025-11-05 02:05:00|6399|6396.2|6400|6397.2|6401.6|6398.3|6399|6396.2|98
1762308600000|2025-11-05 02:10:00|6400.1|6397.3|6400.1|6397.3|6402.5|6399.2|6399.1|6396.3|83
1762308900000|2025-11-05 02:15:00|6400.2|6397.4|6399.9|6397.1|6401.5|6398.1|6398|6394.7|60
1762309200000|2025-11-05 02:20:00|6400|6397.2|6399.1|6395.3|6403|6399.8|6395.9|6393.1|134
1762309500000|2025-11-05 02:25:00|6398.8|6396|6397.6|6393.8|6401.1|6397.8|6396.5|6393.7|78
1762309800000|2025-11-05 02:30:00|6397.4|6394.6|6401.4|6398.6|6402.7|6399.6|6396.4|6393.6|46
1762310100000|2025-11-05 02:35:00|6401.5|6398.7|6404.8|6402|6407.6|6404.8|6400.5|6397.7|112
1762310400000|2025-11-05 02:40:00|6404.6|6401.8|6407.8|6405|6409.1|6406|6403.8|6400.3|80
1762310700000|2025-11-05 02:45:00|6409.2|6405.4|6407.3|6403.5|6412.3|6409.5|6407.1|6403.5|94
1762311000000|2025-11-05 02:50:00|6408.1|6404.3|6406.3|6402.5|6408.2|6405.3|6404.1|6401.3|41
1762311300000|2025-11-05 02:55:00|6406.1|6403.3|6407.1|6404.3|6408.1|6404.7|6404.7|6401.5|103
1762311600000|2025-11-05 03:00:00|6407.2|6404.4|6409.3|6406.5|6410.2|6406.5|6406.2|6403.4|63
1762311900000|2025-11-05 03:05:00|6409.6|6405.8|6409.5|6406.7|6410.2|6407.4|6407.3|6403.8|88
1762312200000|2025-11-05 03:10:00|6409.8|6406|6407.5|6404.7|6409.8|6406|6406.5|6403.7|20
1762312500000|2025-11-05 03:15:00|6408.8|6405|6408.9|6406.1|6411.8|6408|6408.4|6405|81
1762312800000|2025-11-05 03:20:00|6408.8|6406|6412|6409.2|6412.4|6409.2|6408.7|6405|17
1762313100000|2025-11-05 03:25:00|6411.8|6409|6420.5|6417.7|6421.2|6417.7|6411.8|6408.6|401
1762313400000|2025-11-05 03:30:00|6420.7|6417.9|6424.1|6421.3|6424.8|6421.4|6420|6417|650
1762313700000|2025-11-05 03:35:00|6423.3|6419.5|6421.5|6417.7|6423.3|6420.3|6419.7|6416.7|148
1762314000000|2025-11-05 03:40:00|6421.6|6418.8|6422.4|6418.6|6423.8|6421|6420.8|6417.7|61
1762314300000|2025-11-05 03:45:00|6422.5|6418.7|6428.2|6425.4|6428.2|6425.4|6422.5|6418.7|133
1762314600000|2025-11-05 03:50:00|6427.2|6424.4|6427.1|6424.3|6434|6431.2|6426.7|6422.9|183
1762314900000|2025-11-05 03:55:00|6427.6|6423.8|6432.4|6429.6|6433.1|6430.3|6424.1|6420.8|107
1762315200000|2025-11-05 04:00:00|6432.1|6429.3|6428.7|6424.9|6436|6433.2|6427.7|6423.9|233
1762315500000|2025-11-05 04:05:00|6428.8|6425|6430.1|6427.3|6430.1|6427.3|6427.1|6423.8|24
1762315800000|2025-11-05 04:10:00|6430|6427.2|6434.3|6431.5|6435.6|6431.8|6429.1|6425.8|103
1762316100000|2025-11-05 04:15:00|6434.4|6431.6|6430.7|6427.9|6434.7|6431.7|6429.7|6426.7|74
1762316400000|2025-11-05 04:20:00|6429.8|6427|6431.7|6428.9|6432.5|6429|6429.7|6426.7|13
1762316700000|2025-11-05 04:25:00|6432.7|6429.9|6432.7|6429.9|6434.5|6430.9|6432.6|6429.6|62
1762317000000|2025-11-05 04:30:00|6432.9|6430.1|6439.5|6436.7|6439.5|6436.7|6432.8|6430|302
1762317300000|2025-11-05 04:35:00|6439.3|6435.5|6435.3|6431.5|6439.6|6436.8|6435.3|6431.5|66
1762317600000|2025-11-05 04:40:00|6435.4|6431.6|6435.8|6432|6436.8|6433.5|6435.1|6431.3|15
1762317900000|2025-11-05 04:45:00|6435.9|6432.1|6430.8|6427|6436.2|6433.4|6430.8|6427|63
1762318200000|2025-11-05 04:50:00|6431.1|6428.3|6432.2|6428.4|6433.7|6430.5|6429.7|6425.9|161
1762318500000|2025-11-05 04:55:00|6433|6429.2|6432.6|6429.8|6433.4|6430.6|6431.5|6428.2|29
1762318800000|2025-11-05 05:00:00|6432.4|6428.6|6432.1|6428.3|6434.3|6430.5|6430.6|6427.4|91
1762319100000|2025-11-05 05:05:00|6431.6|6428.8|6432.2|6429.4|6433.9|6430.6|6430.3|6427|20
1762319400000|2025-11-05 05:10:00|6431.8|6428|6433.2|6430.4|6434.3|6431.5|6431.3|6428|23
1762319700000|2025-11-05 05:15:00|6434.2|6431.4|6435.8|6432|6435.8|6432.6|6433.3|6430|53
1762320000000|2025-11-05 05:20:00|6435.2|6432.4|6437.1|6434.3|6438.2|6435.4|6435.2|6432|38
1762320300000|2025-11-05 05:25:00|6437|6434.2|6438.5|6435.7|6439.6|6436.4|6435.2|6431.9|40
1762320600000|2025-11-05 05:30:00|6438.6|6435.8|6440.1|6437.3|6440.2|6437.4|6435.6|6432|149
1762320900000|2025-11-05 05:35:00|6440.2|6437.4|6444.1|6441.3|6444.4|6441.3|6438.1|6434.7|153
1762321200000|2025-11-05 05:40:00|6443.8|6440|6441.1|6438.3|6443.8|6440|6439.6|6435.8|81
1762321500000|2025-11-05 05:45:00|6440.6|6436.8|6441.6|6438.8|6442.3|6438.9|6437.7|6434.6|227
1762321800000|2025-11-05 05:50:00|6442.2|6438.4|6445.2|6442.4|6448.3|6445.5|6441.7|6438.4|282
1762322100000|2025-11-05 05:55:00|6445.1|6442.3|6447.5|6444.7|6448|6444.7|6443.8|6440|136
1762322400000|2025-11-05 06:00:00|6447.4|6444.6|6446.3|6442.5|6449|6446.2|6444.2|6441.1|77
1762322700000|2025-11-05 06:05:00|6445.5|6442.7|6445.9|6443.1|6448.3|6444.8|6445.5|6442.2|76
1762323000000|2025-11-05 06:10:00|6445.7|6442.9|6446|6442.2|6447.7|6444.9|6444.7|6441.6|85
1762323300000|2025-11-05 06:15:00|6445.8|6442|6449.6|6445.8|6450|6447.2|6445|6441.9|174
1762323600000|2025-11-05 06:20:00|6449.5|6445.7|6447.4|6443.6|6449.8|6447|6446.8|6443.5|37
1762323900000|2025-11-05 06:25:00|6447.3|6443.5|6443.2|6440.4|6447.4|6444.2|6442.9|6439.6|45
1762324200000|2025-11-05 06:30:00|6443.1|6440.3|6448.8|6446|6448.8|6446|6441.1|6438.3|258
1762324500000|2025-11-05 06:35:00|6448.5|6444.7|6447.4|6443.6|6451.3|6448.3|6445.4|6441.6|251
1762324800000|2025-11-05 06:40:00|6447|6444.2|6445|6442.2|6447|6444.2|6444.6|6440.8|45
1762325100000|2025-11-05 06:45:00|6444.6|6440.8|6444.2|6441.4|6445.2|6442.4|6441|6437.8|260
1762325400000|2025-11-05 06:50:00|6444.1|6441.3|6439|6435.2|6444.5|6441.3|6437.3|6434|653
1762325700000|2025-11-05 06:55:00|6438.8|6435|6440.2|6436.4|6442.5|6439.4|6434.1|6431.3|296
1762326000000|2025-11-05 07:00:00|6442.1|6438.3|6430.6|6427.8|6444.7|6441.5|6429.1|6426.3|334
1762326300000|2025-11-05 07:05:00|6430.7|6427.9|6428.6|6425.8|6436.1|6432.8|6422.8|6419.5|1027
1762326600000|2025-11-05 07:10:00|6430|6426.2|6434|6430.2|6435.1|6431.8|6429.6|6426.2|228
1762326900000|2025-11-05 07:15:00|6432.6|6429.8|6430.4|6427.6|6434|6430.8|6426.4|6423.6|264
1762327200000|2025-11-05 07:20:00|6430.5|6427.7|6428.4|6425.6|6434.9|6431.1|6427.2|6423.9|397
1762327500000|2025-11-05 07:25:00|6428.3|6425.5|6432.4|6429.6|6433.7|6429.9|6427.4|6424.6|232
1762327800000|2025-11-05 07:30:00|6432.7|6428.9|6435|6432.2|6437.5|6434.3|6431.4|6428.6|503
1762328100000|2025-11-05 07:35:00|6435.1|6432.3|6430.7|6427.9|6441.2|6438.4|6430.7|6427.9|582
1762328400000|2025-11-05 07:40:00|6430.9|6427.1|6433.6|6430.8|6435.9|6432.9|6429.4|6426.4|234
1762328700000|2025-11-05 07:45:00|6433.5|6430.7|6428|6424.2|6435.5|6432.7|6426.5|6423.4|339
1762329000000|2025-11-05 07:50:00|6428.2|6424.4|6437.2|6434.4|6438.1|6435.3|6426.2|6423.1|611
1762329300000|2025-11-05 07:55:00|6436.9|6433.1|6438.9|6435.1|6440|6437.2|6432.9|6429.7|513
1762329600000|2025-11-05 08:00:00|6439|6435.2|6434.3|6431.5|6441.1|6438.3|6429|6426|629
1762329900000|2025-11-05 08:05:00|6435|6432.2|6429.1|6426.3|6440.4|6436.6|6422|6418.5|1152
1762330200000|2025-11-05 08:10:00|6429.5|6425.7|6434.1|6431.3|6435.2|6432.1|6425.8|6423|456
1762330500000|2025-11-05 08:15:00|6434|6431.2|6428.8|6426|6434.2|6431.2|6426.7|6423.9|807
1762330800000|2025-11-05 08:20:00|6429.8|6426.8|6430.6|6427.8|6431.9|6429|6426.7|6423.9|475
1762331100000|2025-11-05 08:25:00|6429.8|6427|6425.4|6422.6|6429.8|6427|6420.1|6417.3|3241
1762331400000|2025-11-05 08:30:00|6425.6|6422.8|6443.2|6440.4|6443.9|6441.1|6424.4|6421.1|2656
1762331700000|2025-11-05 08:35:00|6444|6441.2|6442.1|6439.3|6444.3|6441.5|6435.4|6432.2|832
1762332000000|2025-11-05 08:40:00|6444|6441.2|6442.8|6440|6453.7|6450.4|6442.8|6439.6|1369
1762332300000|2025-11-05 08:45:00|6442.9|6440.1|6445.2|6442.4|6450.2|6447.4|6441.4|6437.6|1069
1762332600000|2025-11-05 08:50:00|6445.3|6442.5|6440.1|6437.3|6445.3|6442.5|6435|6432|696
1762332900000|2025-11-05 08:55:00|6440.3|6437.5|6445|6442.2|6448.1|6445.3|6437|6433.2|1007
1762333200000|2025-11-05 09:00:00|6446.2|6441.2|6449.4|6446.6|6450.2|6447.4|6443.9|6440.1|1092
1762333500000|2025-11-05 09:05:00|6449.2|6446.4|6447.6|6443.8|6458|6455.2|6446.9|6443.7|1098
1762333800000|2025-11-05 09:10:00|6447.8|6445|6444.6|6441.8|6450.8|6448|6442.7|6439.9|741
1762334100000|2025-11-05 09:15:00|6445.5|6442.7|6453.2|6450.4|6455.9|6452.4|6439.8|6437|1199
1762334400000|2025-11-05 09:20:00|6453.1|6450.3|6451.2|6448.4|6455.2|6452.4|6446.8|6443.6|978
1762334700000|2025-11-05 09:25:00|6452.2|6449.4|6454.2|6451.4|6455.8|6452.4|6449.9|6447.1|1353
1762335000000|2025-11-05 09:30:00|6454.7|6451.9|6471.3|6468.5|6471.6|6468.5|6453.7|6450.9|1808
1762335300000|2025-11-05 09:35:00|6471.2|6468.4|6469.9|6466.1|6479.3|6476.5|6467.7|6464.9|1226
1762335600000|2025-11-05 09:40:00|6469.5|6466.7|6464.6|6461.8|6470.3|6467.5|6462.5|6459.7|1160
1762335900000|2025-11-05 09:45:00|6465.6|6462.8|6463.6|6460.8|6466.6|6463.8|6460.7|6457.9|819
1762336200000|2025-11-05 09:50:00|6463.7|6460.9|6459|6456.2|6467.2|6464.4|6458.2|6454.9|528
1762336500000|2025-11-05 09:55:00|6459.9|6457.1|6465.8|6463|6465.9|6463.1|6459.8|6457|319
1762336800000|2025-11-05 10:00:00|6466.7|6463.9|6467|6464.2|6474.6|6471.8|6464.2|6461.2|704
1762337100000|2025-11-05 10:05:00|6467.6|6463.8|6474.3|6471.5|6475.7|6472.8|6466.1|6462.3|828
1762337400000|2025-11-05 10:10:00|6474.8|6471|6477.1|6474.3|6482.2|6479.4|6474.2|6470.8|942
1762337700000|2025-11-05 10:15:00|6477.3|6474.5|6471.2|6468.4|6478.3|6475.5|6471.2|6468|695
1762338000000|2025-11-05 10:20:00|6471.4|6468.6|6480.1|6477.3|6483|6480.2|6471.4|6468.6|825
1762338300000|2025-11-05 10:25:00|6480|6477.2|6476.2|6473.4|6481.6|6478.3|6474.3|6470.9|435
1762338600000|2025-11-05 10:30:00|6477.1|6474.3|6480.2|6477.4|6485|6482.2|6477.1|6473.8|900
1762338900000|2025-11-05 10:35:00|6480|6477.2|6481.5|6477.7|6482.4|6479.6|6475.5|6472.3|1189
1762339200000|2025-11-05 10:40:00|6481.9|6479.1|6476.3|6473.5|6482.5|6479.3|6474.7|6470.9|613
1762339500000|2025-11-05 10:45:00|6476.4|6473.6|6483.3|6480.5|6483.3|6480.5|6475.8|6472|552
1762339800000|2025-11-05 10:50:00|6482.4|6479.6|6478.3|6475.5|6482.5|6479.7|6477.4|6473.9|747
1762340100000|2025-11-05 10:55:00|6478.7|6474.9|6468.1|6464.3|6479.2|6476.4|6466.5|6463.2|943
1762340400000|2025-11-05 11:00:00|6466.6|6463.8|6478.7|6475.9|6478.8|6476|6465.6|6462.2|1118
1762340700000|2025-11-05 11:05:00|6477.8|6475|6474.6|6471.8|6481.5|6478.7|6474.5|6471.3|550
1762341000000|2025-11-05 11:10:00|6474.4|6471.6|6463.1|6460.3|6474.6|6471.8|6461.1|6458|1105
1762341300000|2025-11-05 11:15:00|6463.2|6460.4|6461.5|6458.7|6464.9|6462.1|6459.9|6456.8|1160
1762341600000|2025-11-05 11:20:00|6461.6|6458.8|6452.1|6448.3|6463.3|6459.8|6449.5|6446.7|790
1762341900000|2025-11-05 11:25:00|6453|6449.3|6453.4|6450.6|6457.5|6454.4|6449.5|6446.6|647
1762342200000|2025-11-05 11:30:00|6453.5|6450.7|6453.2|6450.4|6459.9|6456.6|6451.3|6448.5|337
1762342500000|2025-11-05 11:35:00|6453.6|6449.8|6451.3|6448.5|6455.5|6451.7|6449.4|6446.6|328
1762342800000|2025-11-05 11:40:00|6451.7|6447.9|6446.7|6442.9|6452.7|6448.9|6445.1|6441.9|527
1762343100000|2025-11-05 11:45:00|6445.4|6442.6|6446.3|6443.5|6448.9|6445.5|6445.1|6442|388
1762343400000|2025-11-05 11:50:00|6447.3|6444.5|6445.3|6442.5|6448.8|6445|6444.3|6441.5|716
1762343700000|2025-11-05 11:55:00|6445.2|6442.4|6435.7|6432.9|6445.5|6442.7|6434.6|6431.4|2380
1762344000000|2025-11-05 12:00:00|6435.6|6432.8|6414.5|6411.7|6435.6|6432.8|6410.1|6407.3|4148
1762344300000|2025-11-05 12:05:00|6413.6|6410.8|6413.7|6410.9|6415.2|6411.9|6411.9|6409.1|913
1762344600000|2025-11-05 12:10:00|6413.9|6411.1|6405|6402.2|6413.9|6411.1|6402.1|6399.3|2033
1762344900000|2025-11-05 12:15:00|6407.4|6403.6|6420.6|6417.8|6422.3|6419|6404.9|6402.1|2204
1762345200000|2025-11-05 12:20:00|6420.8|6418|6428.8|6426|6430.3|6426.9|6420.8|6417.4|519
1762345500000|2025-11-05 12:25:00|6429.7|6426.9|6423.6|6420.8|6433.2|6429.9|6423.6|6420.5|527
1762345800000|2025-11-05 12:30:00|6423.7|6420.9|6420.5|6417.7|6427.5|6424.7|6417.8|6415|714
1762346100000|2025-11-05 12:35:00|6419.4|6416.6|6420.3|6417.5|6421.5|6418.3|6413.4|6409.7|1290
1762346400000|2025-11-05 12:40:00|6420.5|6417.7|6420.6|6417.8|6422.4|6419|6417.9|6415.1|271
1762346700000|2025-11-05 12:45:00|6420.5|6416.7|6423.6|6420.8|6428.1|6424.7|6418.9|6416.1|2448
1762347000000|2025-11-05 12:50:00|6424.1|6420.3|6416.3|6413.5|6425|6421.7|6416.3|6413.5|455
1762347300000|2025-11-05 12:55:00|6417.3|6414.5|6418.6|6415.8|6424.4|6421.6|6416.3|6413.5|1765
1762347600000|2025-11-05 13:00:00|6420.2|6416.4|6422.8|6419|6422.8|6419.6|6414.8|6412|865
1762347900000|2025-11-05 13:05:00|6421.5|6418.7|6417.6|6414.8|6421.5|6418.7|6412.5|6409.7|526
1762348200000|2025-11-05 13:10:00|6416.6|6413.8|6413.2|6409.4|6417.1|6413.8|6410.1|6407.3|2330
1762348500000|2025-11-05 13:15:00|6412.9|6409.1|6405|6402.2|6416.2|6412.4|6401.2|6398.4|3981
1762348800000|2025-11-05 13:20:00|6406.3|6402.5|6402.7|6399.9|6410.1|6406.8|6400|6397.2|1238
1762349100000|2025-11-05 13:25:00|6403.7|6400.9|6408.6|6404.8|6410.5|6407.2|6402.9|6400.1|1328
1762349400000|2025-11-05 13:30:00|6407.1|6404.3|6415.2|6412.4|6417.4|6413.6|6405.9|6402.7|873
1762349700000|2025-11-05 13:35:00|6416.5|6412.7|6419|6416.2|6421.5|6418.1|6409.2|6406.4|1725
1762350000000|2025-11-05 13:40:00|6418.9|6416.1|6408.2|6405.4|6418.9|6416.1|6408.2|6405.4|1361
1762350300000|2025-11-05 13:45:00|6408.7|6404.9|6401.2|6398.4|6409.8|6406.4|6400.3|6397.5|972
1762350600000|2025-11-05 13:50:00|6402.8|6399|6413.9|6411.1|6414|6411.1|6401.8|6399|1191
1762350900000|2025-11-05 13:55:00|6414.4|6410.6|6410.8|6408|6418.4|6415.1|6408|6405.2|1806
1762351200000|2025-11-05 14:00:00|6408.9|6406.1|6405|6402.2|6411.2|6407.4|6401.9|6399.1|1654
1762351500000|2025-11-05 14:05:00|6406.6|6402.8|6402|6399.2|6406.6|6403.4|6395|6392.2|1449
1762351800000|2025-11-05 14:10:00|6402.2|6399.4|6405.5|6401.7|6405.6|6402.2|6396|6393.2|1192
1762352100000|2025-11-05 14:15:00|6405.6|6401.8|6401|6398.2|6409.5|6406.2|6398|6395.2|1086
1762352400000|2025-11-05 14:20:00|6400.9|6398.1|6406.8|6404|6409.1|6405.3|6400.9|6398.1|940
1762352700000|2025-11-05 14:25:00|6408.1|6404.3|6405.1|6401.3|6411.1|6407.3|6403.7|6400.9|819
1762353000000|2025-11-05 14:30:00|6404.6|6401.8|6395.9|6393.1|6407.2|6403.4|6395.8|6392.6|1937
1762353300000|2025-11-05 14:35:00|6395.8|6393|6401.1|6398.3|6403.6|6400.3|6391.8|6389|960
1762353600000|2025-11-05 14:40:00|6401.7|6397.9|6403.8|6401|6407.4|6404.1|6399.1|6396.3|1658
1762353900000|2025-11-05 14:45:00|6403.9|6401.1|6399.8|6396|6409.3|6405.9|6398.4|6395|1503
1762354200000|2025-11-05 14:50:00|6399.4|6396.6|6412.8|6410|6414.2|6411.4|6394.5|6391.1|1525
1762354500000|2025-11-05 14:55:00|6413.6|6410.8|6404.1|6401.3|6414.5|6411|6401.8|6398.5|2121
1762354800000|2025-11-05 15:00:00|6404.2|6401.4|6405.4|6402.6|6411.5|6407.7|6401.1|6398.3|1515
1762355100000|2025-11-05 15:05:00|6406.1|6403.3|6416.6|6413.8|6423.3|6420.1|6404.5|6401.7|2316
1762355400000|2025-11-05 15:10:00|6415.2|6411.4|6413|6409.2|6415.7|6412.8|6402.7|6399.8|1594
1762355700000|2025-11-05 15:15:00|6413.7|6410.9|6405.3|6402.5|6413.8|6411|6400.1|6396.9|1398
1762356000000|2025-11-05 15:20:00|6406.1|6403.3|6412|6409.2|6413.6|6409.8|6405|6402.2|1055
1762356300000|2025-11-05 15:25:00|6413.6|6409.8|6412.8|6409|6417.4|6413.6|6408.6|6405.8|1062
1762356600000|2025-11-05 15:30:00|6411.6|6408.8|6416.5|6413.7|6421.4|6418.5|6401|6397.2|2680
1762356900000|2025-11-05 15:35:00|6416.4|6413.6|6414.6|6411.8|6418.8|6416|6408.9|6405.1|1127
1762357200000|2025-11-05 15:40:00|6414.3|6410.5|6426.8|6424|6433.8|6431|6411.9|6408.1|2665
1762357500000|2025-11-05 15:45:00|6427.3|6423.5|6432.4|6429.6|6436.2|6433.4|6420|6416.7|1809
1762357800000|2025-11-05 15:50:00|6432.3|6429.5|6444.4|6441.6|6446.6|6443.7|6431.3|6428|3075
1762358100000|2025-11-05 15:55:00|6446.6|6442.8|6453.7|6449.9|6455.8|6453|6440.5|6437.7|2101
1762358400000|2025-11-05 16:00:00|6453.8|6451|6459.8|6457|6463|6460.2|6450.3|6447.2|3340
1762358700000|2025-11-05 16:05:00|6459|6456.2|6452.9|6450.1|6460.8|6458|6448.8|6445.5|2504
1762359000000|2025-11-05 16:10:00|6453.3|6449.5|6446.3|6443.5|6455.3|6452.5|6443.7|6439.9|4948
1762359300000|2025-11-05 16:15:00|6445.8|6442|6439.9|6437.1|6450.3|6447.5|6434.1|6430.9|2581
1762359600000|2025-11-05 16:20:00|6440.8|6438|6439.3|6435.5|6449|6445.6|6438.5|6435.5|3900
1762359900000|2025-11-05 16:25:00|6438.6|6435.8|6433.5|6430.7|6439.6|6436.8|6426.6|6423.5|5986
1762360200000|2025-11-05 16:30:00|6434.1|6430.3|6413.7|6409.9|6435.8|6433|6410.6|6407.8|5505
1762360500000|2025-11-05 16:35:00|6412.4|6409.6|6406.3|6402.5|6415.1|6411.9|6397.7|6394.5|3673
1762360800000|2025-11-05 16:40:00|6405|6402.2|6380.6|6377.8|6406.3|6403.1|6379.7|6376.9|3403
1762361100000|2025-11-05 16:45:00|6381.1|6377.3|6390|6387.2|6393.9|6391.1|6371.2|6368.4|8255
1762361400000|2025-11-05 16:50:00|6389.9|6387.1|6378.4|6375.6|6390.5|6387.1|6378.1|6375.1|3605
1762361700000|2025-11-05 16:55:00|6378.2|6375.4|6367.9|6365.1|6379.7|6375.9|6367.8|6365|4644
1762362000000|2025-11-05 17:00:00|6369.1|6365.3|6360.3|6357.5|6376.8|6373.3|6360|6357.2|5330
1762362300000|2025-11-05 17:05:00|6361.5|6357.7|6369|6365.2|6369.8|6366|6355.5|6352.7|4486
1762362600000|2025-11-05 17:10:00|6368.8|6365|6368.8|6365|6372.8|6369.5|6362.4|6359.6|3190
1762362900000|2025-11-05 17:15:00|6369.2|6366.4|6371.3|6368.5|6376.7|6373.3|6367.2|6364.4|1436
1762363200000|2025-11-05 17:20:00|6371.2|6368.4|6373|6370.2|6375.3|6372.5|6368.3|6365.5|2475
1762363500000|2025-11-05 17:25:00|6373.1|6370.3|6365.5|6362.7|6374.4|6371.3|6365.3|6362.5|992
1762363800000|2025-11-05 17:30:00|6365.4|6362.6|6359.4|6356.6|6365.4|6362.6|6351.5|6348.7|3251
1762364100000|2025-11-05 17:35:00|6359.3|6356.5|6366.2|6363.4|6367.6|6363.8|6359.3|6356.5|1644
1762364400000|2025-11-05 17:40:00|6366.7|6362.9|6364.2|6361.4|6370.5|6367.3|6361.4|6358.6|966
1762364700000|2025-11-05 17:45:00|6364|6361.2|6364.2|6360.4|6370.6|6367.2|6363|6359.8|517
1762365000000|2025-11-05 17:50:00|6363|6360.2|6363|6360.2|6366.6|6363.5|6363|6360.2|396
1762365300000|2025-11-05 17:55:00|6363.1|6360.3|6362.2|6359.4|6365.6|6362.3|6359.9|6357.1|803
1762365600000|2025-11-05 18:00:00|6361.3|6358.5|6355.3|6352.5|6366|6363.2|6354.3|6351.5|1671
1762365900000|2025-11-05 18:05:00|6355.4|6352.6|6359.7|6355.9|6360.7|6357.4|6355.1|6352.3|481
1762366200000|2025-11-05 18:10:00|6358.3|6355.5|6358.3|6355.5|6358.7|6355.6|6353.3|6350.5|349
1762366500000|2025-11-05 18:15:00|6358.9|6355.1|6360.3|6357.5|6363.2|6360.4|6356.5|6353.7|1911
1762366800000|2025-11-05 18:20:00|6361.3|6358.5|6360.9|6357.1|6362.9|6359.7|6358.3|6355.1|480
1762367100000|2025-11-05 18:25:00|6360.3|6357.5|6358.4|6355.6|6366.5|6363.3|6357.4|6354.6|1050
1762367400000|2025-11-05 18:30:00|6360.4|6357.6|6355.3|6352.5|6363.8|6360.4|6353.5|6350.7|437
1762367700000|2025-11-05 18:35:00|6355.8|6352|6360.3|6357.5|6360.3|6357.5|6351.5|6348.7|611
1762368000000|2025-11-05 18:40:00|6360.4|6357.6|6357.4|6354.6|6362.8|6359|6354.5|6351.7|458
1762368300000|2025-11-05 18:45:00|6358.3|6355.5|6365.6|6361.8|6365.6|6362.5|6356.3|6353.5|493
1762368600000|2025-11-05 18:50:00|6365.2|6362.4|6366.6|6362.8|6369.6|6366.4|6365|6362.2|554
1762368900000|2025-11-05 18:55:00|6365.2|6362.4|6364.6|6361.8|6368.6|6365.3|6364|6361.2|620
1762369200000|2025-11-05 19:00:00|6364.3|6361.5|6365.1|6362.3|6366.9|6363.8|6360|6357.2|896
1762369500000|2025-11-05 19:05:00|6365.3|6362.5|6346.2|6343.4|6366.3|6362.5|6346.2|6343.4|1382
1762369800000|2025-11-05 19:10:00|6346.1|6343.3|6355.3|6352.5|6358.9|6355.4|6345.6|6341.8|1327
1762370100000|2025-11-05 19:15:00|6355.6|6352.8|6353.4|6350.6|6356.9|6353.6|6347.5|6344.7|1092
1762370400000|2025-11-05 19:20:00|6353.2|6350.4|6349.4|6346.6|6357.7|6354.4|6348.5|6345.7|1668
1762370700000|2025-11-05 19:25:00|6349.5|6346.7|6348.2|6345.4|6353.2|6350.4|6345.2|6342.4|4767
1762371000000|2025-11-05 19:30:00|6347.2|6344.4|6345.3|6342.5|6350.8|6347.4|6340.4|6337.6|1034
1762371300000|2025-11-05 19:35:00|6345.2|6342.4|6347.3|6344.5|6349.7|6346.4|6343.4|6340.6|632
1762371600000|2025-11-05 19:40:00|6347.4|6344.6|6345.3|6342.5|6349.9|6346.5|6344.2|6341.4|359
1762371900000|2025-11-05 19:45:00|6345.2|6342.4|6341.2|6338.4|6346.6|6342.8|6339.4|6336.6|3759
1762372200000|2025-11-05 19:50:00|6341.4|6338.6|6343.2|6340.4|6345.5|6342.2|6341.3|6338.5|348
1762372500000|2025-11-05 19:55:00|6343.1|6340.3|6344.4|6341.6|6345|6341.6|6341.1|6338.3|150
1762372800000|2025-11-05 20:00:00|6345.1|6342.3|6350.1|6347.3|6350.6|6347.3|6343.9|6341.1|221
1762373100000|2025-11-05 20:05:00|6350.2|6347.4|6348.5|6345.7|6350.9|6347.6|6347.4|6344.6|1278
1762373400000|2025-11-05 20:10:00|6349.4|6346.6|6348.3|6345.5|6351.8|6348.7|6348.2|6345.4|285
1762373700000|2025-11-05 20:15:00|6348.4|6345.6|6350.8|6347|6351.7|6348.4|6347.4|6344.6|309
1762374000000|2025-11-05 20:20:00|6349.5|6346.7|6350.8|6347|6351.9|6348.6|6349.3|6346.5|88
1762374300000|2025-11-05 20:25:00|6350.9|6347.1|6348.5|6345.7|6351.9|6348.5|6348.5|6345.7|119
1762374600000|2025-11-05 20:30:00|6350|6346.2|6349.5|6346.7|6351|6347.2|6347.4|6344.6|97
1762374900000|2025-11-05 20:35:00|6350.1|6346.3|6351.5|6348.7|6351.5|6348.7|6348.5|6345.7|132
1762375200000|2025-11-05 20:40:00|6351.4|6348.6|6350.5|6347.7|6353|6349.6|6349.5|6346.3|158
1762375500000|2025-11-05 20:45:00|6352|6348.2|6349.5|6346.7|6352|6348.2|6349.2|6346.2|54
1762375800000|2025-11-05 20:50:00|6350.2|6346.4|6352|6348.2|6353|6349.7|6348.7|6345.9|124
1762376100000|2025-11-05 20:55:00|6351.9|6348.1|6348|6344.2|6351.9|6348.1|6346.7|6343.9|418
1762376400000|2025-11-05 21:00:00|6347.4|6344.6|6350|6346.2|6350|6346.2|6346.5|6343.7|61
1762376700000|2025-11-05 21:05:00|6349.9|6346.1|6350|6346.2|6350.2|6346.7|6347.5|6344.7|45
1762377000000|2025-11-05 21:10:00|6348.7|6345.9|6350|6346.2|6351|6347.7|6348.5|6345.7|43
1762377300000|2025-11-05 21:15:00|6348.7|6345.9|6351.5|6348.7|6352.1|6348.7|6348.5|6345.7|234
1762377600000|2025-11-05 21:20:00|6351.4|6348.6|6349.6|6346.8|6352.1|6348.7|6349.4|6346.6|85
1762377900000|2025-11-05 21:25:00|6349.5|6346.7|6349.6|6346.8|6350.1|6346.8|6346.6|6343.8|202
1762378200000|2025-11-05 21:30:00|6351|6347.2|6348.5|6345.7|6351|6347.2|6347.6|6344.8|42
1762378500000|2025-11-05 21:35:00|6348.6|6345.8|6348.6|6345.8|6350.1|6346.7|6347.6|6344.8|63
1762378800000|2025-11-05 21:40:00|6348.5|6345.7|6349.6|6346.8|6350.1|6346.8|6348.5|6345.7|23
1762379100000|2025-11-05 21:45:00|6349.5|6346.7|6349.6|6346.8|6351.1|6347.3|6348.5|6345.7|48
1762379400000|2025-11-05 21:50:00|6349.5|6346.7|6349|6345.2|6350.1|6346.8|6345.6|6342.8|113
1762379700000|2025-11-05 21:55:00|6348.4|6345.6|6349.8|6347|6353.7|6349.9|6347.5|6344.7|285
1762380000000|2025-11-05 22:00:00|6350.2|6346.4|6348.4|6344.6|6350.2|6346.4|6345.4|6342.6|8
1762380300000|2025-11-05 22:05:00|6347.6|6343.8|6349.3|6345.5|6349.3|6345.6|6347.6|6343.8|7
1762380600000|2025-11-05 22:10:00|6351.9|6344.1|6349.4|6345.6|6351.9|6345.7|6349.4|6344.1|11
1762380900000|2025-11-05 22:15:00|6349.3|6345.5|6349.3|6345.5|6349.3|6345.5|6349.3|6345.5|0
1762381200000|2025-11-05 22:20:00|6348.8|6345|6352.2|6348.4|6352.2|6348.4|6348.8|6345|47
1762381500000|2025-11-05 22:25:00|6351.8|6348|6352.2|6348.4|6352.2|6348.4|6351.8|6348|0
1762381800000|2025-11-05 22:30:00|6351.7|6347.9|6351.7|6347.9|6351.7|6347.9|6350.8|6347|1
1762382100000|2025-11-05 22:35:00|||||||||1
1762382700000|2025-11-05 22:45:00|6350.6|6346.8|6349.3|6345.5|6352|6346.8|6349.3|6344.2|7
1762383000000|2025-11-05 22:50:00|6349|6345.2|6352|6344.2|6352|6345.5|6348.8|6344.1|0
1762383300000|2025-11-05 22:55:00|6349.1|6345.3|6350.8|6347|6352.1|6347|6347.4|6344.2|1
1762390800000|2025-11-06 01:00:00|6354.4|6346.6|6344.3|6341.5|6355.8|6352|6343.8|6341|690
1762391100000|2025-11-06 01:05:00|6344.9|6341.1|6347.8|6344|6348.9|6345.5|6343.4|6340.6|92
1762391400000|2025-11-06 01:10:00|6347.7|6343.9|6347.5|6344.7|6349.9|6346.1|6344.2|6340.9|119
1762391700000|2025-11-06 01:15:00|6346.5|6343.7|6349.9|6346.1|6349.9|6346.4|6346.4|6343.1|242
1762392000000|2025-11-06 01:20:00|6348.5|6345.7|6356.4|6353.6|6359.5|6355.7|6348.5|6345.7|209
1762392300000|2025-11-06 01:25:00|6356.2|6353.4|6350.5|6347.7|6356.2|6353.4|6349.2|6346.1|100
1762392600000|2025-11-06 01:30:00|6350.4|6347.6|6350.5|6347.7|6353|6349.4|6350.4|6347.6|19
1762392900000|2025-11-06 01:35:00|6351.9|6348.1|6359|6355.2|6359.1|6355.7|6350.5|6347.7|34
1762393200000|2025-11-06 01:40:00|6358.3|6355.5|6361.9|6358.1|6361.9|6358.5|6357.5|6354.7|107
1762393500000|2025-11-06 01:45:00|6360.4|6357.6|6353.4|6350.6|6361.9|6358.1|6352.4|6349.6|83
1762393800000|2025-11-06 01:50:00|6353.3|6350.5|6353.9|6350.1|6358|6354.5|6352.4|6349.6|74
1762394100000|2025-11-06 01:55:00|6353.4|6350.6|6350.6|6347.8|6353.9|6350.6|6349.4|6346.6|95
1762394400000|2025-11-06 02:00:00|6350.4|6347.6|6349.4|6346.6|6352.4|6348.6|6345.3|6342.5|312
1762394700000|2025-11-06 02:05:00|6350.8|6347|6349.4|6346.6|6350.8|6347|6347.3|6344.5|47
1762395000000|2025-11-06 02:10:00|6350.4|6347.6|6350.4|6347.6|6350.9|6347.6|6347.4|6344.6|171
1762395300000|2025-11-06 02:15:00|6350.3|6347.5|6360.6|6357.8|6363|6359.6|6350.3|6347.5|486
1762395600000|2025-11-06 02:20:00|6360.4|6357.6|6357.5|6354.7|6362.9|6359.6|6357.5|6354.7|174
1762395900000|2025-11-06 02:25:00|6358.2|6354.4|6358.5|6355.7|6360.2|6356.7|6356.5|6353.7|45
1762396200000|2025-11-06 02:30:00|6359|6355.2|6362.5|6359.7|6364|6360.7|6355.9|6353.1|140
1762396500000|2025-11-06 02:35:00|6363.2|6359.4|6361.5|6358.7|6365|6361.2|6359.6|6356.8|298
1762396800000|2025-11-06 02:40:00|6361.6|6358.8|6362.9|6359.1|6365.1|6361.7|6361.6|6358.8|65
1762397100000|2025-11-06 02:45:00|6361.6|6358.8|6358.8|6356|6363|6359.6|6356.6|6353.8|733
1762397400000|2025-11-06 02:50:00|6358.7|6355.9|6361.2|6357.4|6363|6359.9|6358.7|6355.9|46
1762397700000|2025-11-06 02:55:00|6361|6357.2|6362.6|6359.8|6363.2|6359.8|6359.7|6356.9|93
1762398000000|2025-11-06 03:00:00|6362.7|6359.9|6363.2|6359.4|6365.3|6361.8|6361.6|6358.8|44
1762398300000|2025-11-06 03:05:00|6362.7|6359.9|6358.9|6356.1|6363.2|6359.9|6358.9|6356.1|56
1762398600000|2025-11-06 03:10:00|6359.6|6356.8|6359|6355.2|6361.3|6358.1|6357.7|6354.9|54
1762398900000|2025-11-06 03:15:00|6359.1|6355.3|6361.8|6359|6362.1|6359|6357.5|6354.7|43
1762399200000|2025-11-06 03:20:00|6361.7|6358.9|6359.8|6357|6362.1|6358.9|6359.5|6356.3|74
1762399500000|2025-11-06 03:25:00|6359.7|6356.9|6359.8|6357|6361.1|6357.9|6358.8|6356|139
1762399800000|2025-11-06 03:30:00|6359.7|6356.9|6359.8|6357|6362.2|6359|6359.6|6356.5|220
1762400100000|2025-11-06 03:35:00|6360.1|6356.3|6360.3|6357.5|6360.6|6357.5|6358.8|6356|50
1762400400000|2025-11-06 03:40:00|6362.6|6358.8|6363.2|6359.4|6363.3|6360.4|6360.1|6357.3|197
1762400700000|2025-11-06 03:45:00|6362.1|6359.3|6363.3|6359.5|6364.3|6360.5|6361.2|6358.4|60
1762401000000|2025-11-06 03:50:00|6362.9|6360.1|6366.3|6362.5|6366.8|6363.2|6362.9|6360.1|237
1762401300000|2025-11-06 03:55:00|6365|6362.2|6365|6362.2|6366.3|6363.2|6362.9|6360.1|74
1762401600000|2025-11-06 04:00:00|6364.9|6362.1|6365|6362.2|6366.3|6363.2|6363.2|6360.4|54
1762401900000|2025-11-06 04:05:00|6366.1|6362.3|6370.4|6366.6|6372.2|6368.9|6366.1|6362.3|1901
1762402200000|2025-11-06 04:10:00|6370.1|6367.3|6371.3|6368.5|6371.4|6368.5|6370.1|6366.6|15
1762402500000|2025-11-06 04:15:00|6371.5|6368.7|6369|6366.2|6372.8|6369.8|6368.7|6365.9|131
1762402800000|2025-11-06 04:20:00|6368.6|6365.8|6366.3|6362.5|6369.3|6365.8|6365.5|6362.5|65
1762403100000|2025-11-06 04:25:00|6366.4|6362.6|6364.2|6361.4|6367|6363.7|6364.2|6360.8|70
1762403400000|2025-11-06 04:30:00|6364|6361.2|6366.6|6362.8|6366.8|6363.4|6363.6|6359.8|14
1762403700000|2025-11-06 04:35:00|6367|6364.2|6367.3|6364.5|6367.4|6364.6|6365.3|6361.5|36
1762404000000|2025-11-06 04:40:00|6366.4|6363.6|6365.8|6363|6367.4|6363.6|6364.4|6360.6|15
1762404300000|2025-11-06 04:45:00|6365.7|6362.9|6361.9|6359.1|6365.7|6362.9|6361.4|6357.6|29
1762404600000|2025-11-06 04:50:00|6361.4|6357.6|6361.7|6358.9|6364.2|6361|6360.8|6357.4|95
1762404900000|2025-11-06 04:55:00|6362.2|6358.4|6362.7|6359.9|6363.7|6360.9|6362.2|6358.4|275
1762405200000|2025-11-06 05:00:00|6362.8|6360|6363.8|6361|6366.7|6363.9|6362.8|6359.4|58
1762405500000|2025-11-06 05:05:00|6364.2|6360.4|6362.8|6360|6364.6|6361.8|6361.7|6358.4|39
1762405800000|2025-11-06 05:10:00|6363.2|6359.4|6368.3|6364.5|6368.4|6365.1|6362.8|6359.4|42
1762406100000|2025-11-06 05:15:00|6368.7|6365.9|6370.2|6366.4|6371.7|6368.9|6366.8|6363.4|196
1762406400000|2025-11-06 05:20:00|6370.7|6367.9|6370.7|6367.9|6371.2|6368.1|6369.8|6366.4|35
1762406700000|2025-11-06 05:25:00|6370.6|6367.8|6370.8|6368|6370.8|6368|6368.9|6365.4|38
1762407000000|2025-11-06 05:30:00|6370.5|6366.7|6370.9|6368.1|6371|6368.2|6369.5|6365.7|97
1762407300000|2025-11-06 05:35:00|6371|6368.2|6372.1|6368.3|6372.4|6369.6|6368|6364.9|65
1762407600000|2025-11-06 05:40:00|6371.4|6368.6|6369.5|6366.7|6371.4|6368.6|6369.3|6365.5|61
1762407900000|2025-11-06 05:45:00|6369.4|6365.6|6369.9|6367.1|6371.9|6369.1|6367.5|6364.1|238
1762408200000|2025-11-06 05:50:00|6370.1|6367.3|6373.5|6370.7|6373.7|6370.7|6370.1|6367.3|62
1762408500000|2025-11-06 05:55:00|6373.1|6370.3|6374.1|6371.3|6374.4|6371.3|6371.1|6368.2|62
1762408800000|2025-11-06 06:00:00|6374.6|6370.8|6371.9|6369.1|6374.6|6371.3|6370.2|6367.4|161
1762409100000|2025-11-06 06:05:00|6371.8|6369|6373.8|6371|6376.1|6373|6371.8|6369|166
1762409400000|2025-11-06 06:10:00|6374.9|6371.1|6378.1|6374.3|6378.6|6375.4|6374.7|6371.1|124
1762409700000|2025-11-06 06:15:00|6378.3|6374.5|6372.2|6369.4|6378.3|6374.5|6371.1|6368.3|190
1762410000000|2025-11-06 06:20:00|6372.4|6368.6|6368.3|6365.5|6374.4|6370.6|6368.3|6365.5|148
1762410300000|2025-11-06 06:25:00|6368.4|6365.6|6369.3|6366.5|6370.8|6367.6|6368.4|6365.5|116
1762410600000|2025-11-06 06:30:00|6369.4|6366.6|6364.3|6360.5|6371.3|6368.5|6363.4|6360.5|579
1762410900000|2025-11-06 06:35:00|6364.5|6360.7|6368.1|6364.3|6369.8|6367|6363.4|6360.5|333
1762411200000|2025-11-06 06:40:00|6368|6364.2|6365.8|6363|6368.1|6365|6362.8|6360|389
1762411500000|2025-11-06 06:45:00|6367.2|6363.4|6371|6367.2|6371.3|6367.7|6366.7|6363.4|314
1762411800000|2025-11-06 06:50:00|6369.7|6366.9|6370.5|6367.7|6372.1|6368.7|6368.5|6365.7|270
1762412100000|2025-11-06 06:55:00|6370.6|6367.8|6378.2|6375.4|6379.5|6376.2|6370.5|6367.3|599
1762412400000|2025-11-06 07:00:00|6379.2|6376.4|6380.4|6377.6|6382.5|6379.4|6377.3|6374.5|407
1762412700000|2025-11-06 07:05:00|6381.1|6377.3|6379.4|6375.6|6382.8|6380|6379.4|6375.6|388
1762413000000|2025-11-06 07:10:00|6378.9|6376.1|6371.9|6369.1|6378.9|6376.1|6370.1|6366.8|463
1762413300000|2025-11-06 07:15:00|6372|6369.2|6366.3|6363.5|6373.1|6370.3|6364.3|6361.5|710
1762413600000|2025-11-06 07:20:00|6365.9|6363.1|6371.2|6368.4|6371.8|6368.4|6364.4|6361.1|187
1762413900000|2025-11-06 07:25:00|6371.8|6368|6370.4|6366.6|6375.4|6372.1|6368.7|6365.9|226
1762414200000|2025-11-06 07:30:00|6369.7|6366.9|6371.9|6368.1|6373.3|6370.5|6367.3|6364.3|132
1762414500000|2025-11-06 07:35:00|6372.1|6368.3|6371.4|6367.6|6373.3|6370.5|6369.9|6366.7|250
1762414800000|2025-11-06 07:40:00|6374.2|6370.4|6368.5|6365.7|6374.5|6371.7|6365.5|6362.2|1551
1762415100000|2025-11-06 07:45:00|6367.5|6364.7|6367.9|6365.1|6372.9|6369.7|6367.2|6363.4|555
1762415400000|2025-11-06 07:50:00|6368.4|6364.6|6367.5|6363.7|6372.4|6369.1|6366.9|6363.2|198
1762415700000|2025-11-06 07:55:00|6367|6364.2|6361|6358.2|6368.1|6365.3|6359.7|6356.7|1011
1762416000000|2025-11-06 08:00:00|6360.9|6358.1|6340.8|6338|6361.9|6359.1|6340.8|6338|5087
1762416300000|2025-11-06 08:05:00|6341.5|6337.7|6336|6333.2|6346.1|6342.7|6333.8|6331|3070
1762416600000|2025-11-06 08:10:00|6337.3|6333.5|6344|6341.2|6344.6|6341.3|6337.3|6333.5|1210
1762416900000|2025-11-06 08:15:00|6343.8|6341|6351.6|6348.8|6356.4|6352.6|6338|6335.2|2851
1762417200000|2025-11-06 08:20:00|6353.1|6349.3|6350.8|6348|6360|6357.2|6348.7|6344.9|1361
1762417500000|2025-11-06 08:25:00|6350.7|6347.9|6356.5|6353.7|6358.4|6355.3|6346.5|6343.4|4731
1762417800000|2025-11-06 08:30:00|6357.6|6354.8|6362.5|6358.7|6366.6|6363.8|6355.9|6352.6|2878
1762418100000|2025-11-06 08:35:00|6362.4|6358.6|6386.5|6383.7|6389.4|6386.5|6362|6358.6|3044
1762418400000|2025-11-06 08:40:00|6386.3|6382.5|6386.3|6383.5|6387.7|6384.7|6376.6|6372.8|1395
1762418700000|2025-11-06 08:45:00|6386.5|6383.7|6393.3|6390.5|6394.3|6391.5|6384.3|6380.5|1820
1762419000000|2025-11-06 08:50:00|6393.4|6390.6|6405.1|6402.3|6407.1|6404.3|6393.4|6390|2497
1762419300000|2025-11-06 08:55:00|6405.3|6402.5|6409.2|6406.4|6410.9|6408.1|6402.9|6399.6|2072
1762419600000|2025-11-06 09:00:00|6409.5|6405.7|6412.1|6409.3|6417.1|6414.3|6408.9|6405.6|1623
1762419900000|2025-11-06 09:05:00|6411.3|6408.5|6404|6401.2|6412.9|6410.1|6403|6399.7|1193
1762420200000|2025-11-06 09:10:00|6403.9|6401.1|6401.6|6397.8|6406.1|6403.3|6397.9|6394.3|1284
1762420500000|2025-11-06 09:15:00|6399.9|6397.1|6409|6406.2|6410.9|6408.1|6397|6393.7|1052
1762420800000|2025-11-06 09:20:00|6408.9|6406.1|6414.9|6412.1|6418|6414.8|6407|6404.2|877
1762421100000|2025-11-06 09:25:00|6414.7|6411.9|6423|6420.2|6425.6|6422.2|6412.8|6409.7|1795
1762421400000|2025-11-06 09:30:00|6423.2|6420.4|6414.8|6411|6425.5|6422.6|6413.8|6410|1471
1762421700000|2025-11-06 09:35:00|6415.1|6412.3|6412.1|6409.3|6415.4|6412.6|6409|6405.2|1301
1762422000000|2025-11-06 09:40:00|6412.3|6409.5|6396.8|6394|6414.4|6411.6|6396.8|6393.5|3524
1762422300000|2025-11-06 09:45:00|6396.7|6393.9|6390.4|6387.6|6402.1|6399.3|6389.2|6386.1|1718
1762422600000|2025-11-06 09:50:00|6390.3|6387.5|6394.1|6391.3|6397.2|6394.3|6390.3|6387.5|1825
1762422900000|2025-11-06 09:55:00|6392.1|6389.3|6395.5|6392.7|6398.1|6394.3|6387.4|6384.6|1524
1762423200000|2025-11-06 10:00:00|6395.6|6392.8|6394.2|6390.4|6401|6397.8|6392.7|6389.9|1310
1762423500000|2025-11-06 10:05:00|6394.1|6390.3|6394.6|6391.8|6398.7|6395.9|6390|6387.2|817
1762423800000|2025-11-06 10:10:00|6395.3|6391.5|6391.5|6388.7|6398.6|6395.8|6389.7|6386.5|782
1762424100000|2025-11-06 10:15:00|6390.6|6387.8|6390|6387.2|6395|6392.2|6385.4|6382.4|1324
1762424400000|2025-11-06 10:20:00|6390.1|6387.3|6395.1|6391.3|6397.5|6394.1|6389.1|6386.3|937
1762424700000|2025-11-06 10:25:00|6393.9|6391.1|6384.8|6382|6394.1|6391.1|6380.9|6378.1|839
1762425000000|2025-11-06 10:30:00|6384.9|6382.1|6382.5|6379.7|6386.9|6383.9|6372.4|6369|1217
1762425300000|2025-11-06 10:35:00|6382.4|6379.6|6392.9|6389.1|6394.7|6391.7|6380.6|6377.3|1082
1762425600000|2025-11-06 10:40:00|6392.7|6389.9|6394.3|6391.5|6397.7|6394.5|6389.7|6386.1|1071
1762425900000|2025-11-06 10:45:00|6393.6|6390.8|6394.2|6390.4|6397.7|6394.9|6389.6|6386.8|667
1762426200000|2025-11-06 10:50:00|6393.8|6391|6392.4|6389.6|6397.2|6393.8|6385.8|6383|653
1762426500000|2025-11-06 10:55:00|6392.6|6389.8|6396.6|6393.8|6398.1|6394.7|6391.6|6388.8|627
1762426800000|2025-11-06 11:00:00|6397.3|6394.5|6393.7|6389.9|6400.8|6397.5|6392.4|6389.6|751
1762427100000|2025-11-06 11:05:00|6393.2|6390.4|6382.8|6380|6394.7|6390.9|6382.8|6380|830
1762427400000|2025-11-06 11:10:00|6383.8|6381|6387.6|6384.8|6389.7|6386.1|6383.4|6380.1|922
1762427700000|2025-11-06 11:15:00|6387.5|6384.7|6382.9|6379.1|6389.7|6386.7|6381.8|6379|694
1762428000000|2025-11-06 11:20:00|6382.2|6379.4|6384.8|6381|6392.4|6389.3|6381|6378.2|529
1762428300000|2025-11-06 11:25:00|6384.1|6381.3|6385.7|6382.9|6387.7|6384.6|6382.6|6379.6|798
1762428600000|2025-11-06 11:30:00|6385.8|6382|6378.6|6375.8|6387|6383.9|6377.1|6374.3|545
1762428900000|2025-11-06 11:35:00|6379.8|6376|6374.5|6371.7|6385|6381.7|6372.5|6369.6|1237
1762429200000|2025-11-06 11:40:00|6374.4|6371.6|6376.2|6373.4|6379.1|6375.8|6371.6|6368.8|333
1762429500000|2025-11-06 11:45:00|6375.2|6372.4|6377.5|6374.7|6381.5|6378.7|6374.7|6370.9|597
1762429800000|2025-11-06 11:50:00|6376.8|6373|6375.2|6372.4|6378|6375.2|6374.2|6371|385
1762430100000|2025-11-06 11:55:00|6375.1|6372.3|6373.9|6371.1|6377.1|6374.3|6370.1|6366.3|658
1762430400000|2025-11-06 12:00:00|6375.1|6372.3|6391.4|6388.6|6391.5|6388.6|6375.1|6372.3|747
1762430700000|2025-11-06 12:05:00|6391.5|6388.7|6381.7|6378.9|6393.8|6391|6380.6|6377.5|903
1762431000000|2025-11-06 12:10:00|6381.8|6379|6381.8|6379|6386.8|6384|6379.8|6376.7|404
1762431300000|2025-11-06 12:15:00|6381.7|6378.9|6382.9|6380.1|6386.1|6383.3|6378|6375.2|2602
1762431600000|2025-11-06 12:20:00|6383.1|6380.3|6386|6383.2|6387.5|6384.2|6377.1|6374.3|1239
1762431900000|2025-11-06 12:25:00|6386.1|6383.3|6383.6|6379.8|6390.5|6387.2|6381.8|6379|479
1762432200000|2025-11-06 12:30:00|6382.9|6380.1|6388.3|6384.5|6388.6|6385.2|6378.9|6375.8|474
1762432500000|2025-11-06 12:35:00|6388.4|6384.6|6390.3|6387.5|6393.5|6390.3|6386.8|6384|1178
1762432800000|2025-11-06 12:40:00|6390.4|6387.6|6390.5|6386.7|6394.7|6391.4|6389.1|6386.3|853
1762433100000|2025-11-06 12:45:00|6389.3|6386.5|6396.1|6392.3|6396.1|6392.7|6389.2|6386.4|882
1762433400000|2025-11-06 12:50:00|6395.5|6392.7|6393.7|6389.9|6397|6393.6|6390.4|6387.6|913
1762433700000|2025-11-06 12:55:00|6393.3|6390.5|6394.3|6390.5|6398.5|6395.7|6391.3|6388.5|1120
1762434000000|2025-11-06 13:00:00|6393.2|6390.4|6382|6379.2|6397.3|6394.1|6382|6379|1209
1762434300000|2025-11-06 13:05:00|6382.2|6379.4|6378.2|6375.4|6384.6|6381.5|6378.2|6375.3|1841
1762434600000|2025-11-06 13:10:00|6378.3|6375.5|6382.9|6380.1|6385|6382.2|6377.2|6374.4|1333
1762434900000|2025-11-06 13:15:00|6383.3|6379.5|6384.7|6381.9|6389.7|6386.9|6380.9|6378.1|1781
1762435200000|2025-11-06 13:20:00|6385.5|6382.7|6384.9|6382.1|6388.9|6385.7|6382.2|6379.1|1358
1762435500000|2025-11-06 13:25:00|6384.2|6381.4|6393|6390.2|6396.7|6393.9|6383.7|6380.1|2510
1762435800000|2025-11-06 13:30:00|6392.9|6390.1|6385.6|6382.8|6394.3|6391.3|6381.4|6378.4|2598
1762436100000|2025-11-06 13:35:00|6385.8|6382|6390|6387.2|6390.4|6387.6|6383.4|6380.3|594
1762436400000|2025-11-06 13:40:00|6389.9|6386.1|6388.4|6385.6|6390.1|6387.3|6384.3|6381.3|506
1762436700000|2025-11-06 13:45:00|6388.6|6385.8|6371.7|6368.9|6390.4|6387.6|6369.7|6366.8|1159
1762437000000|2025-11-06 13:50:00|6371.5|6368.7|6363.1|6359.3|6371.9|6368.7|6361.5|6358.7|3555
1762437300000|2025-11-06 13:55:00|6362.5|6359.7|6362.7|6359.9|6366.1|6362.3|6356.6|6353.8|3117
1762437600000|2025-11-06 14:00:00|6362.5|6359.7|6357.6|6354.8|6370.8|6368|6351.5|6348.7|3237
1762437900000|2025-11-06 14:05:00|6357.5|6354.7|6348.8|6346|6359.1|6355.7|6347.6|6344.8|2057
1762438200000|2025-11-06 14:10:00|6349.5|6346.7|6351.6|6348.8|6360.1|6356.7|6343.8|6341|4087
1762438500000|2025-11-06 14:15:00|6352.5|6349.7|6325|6322.2|6354.1|6350.7|6322.7|6319.9|6121
1762438800000|2025-11-06 14:20:00|6325.7|6322.9|6317|6314.2|6331.3|6328|6312|6309.2|5187
1762439100000|2025-11-06 14:25:00|6316.9|6314.1|6313.1|6310.3|6321.6|6318.3|6309.1|6306.3|4686
1762439400000|2025-11-06 14:30:00|6313.2|6310.4|6315.3|6312.5|6317.7|6314.3|6308.2|6305.4|3365
1762439700000|2025-11-06 14:35:00|6315.7|6311.9|6329.7|6326.9|6333.4|6330.2|6310.3|6307.5|2778
1762440000000|2025-11-06 14:40:00|6329.8|6327|6311|6308.2|6331.1|6327.9|6309.8|6307|2038
1762440300000|2025-11-06 14:45:00|6310.8|6308|6316.8|6314|6322.3|6319|6310.8|6308|2429
1762440600000|2025-11-06 14:50:00|6316.6|6313.8|6305.7|6302.9|6317.7|6314.1|6303.7|6300.9|4089
1762440900000|2025-11-06 14:55:00|6305.9|6303.1|6305.6|6302.8|6315.9|6312.1|6304.5|6301.7|2139
1762441200000|2025-11-06 15:00:00|6304.9|6302.1|6295.2|6292.4|6305.6|6302.1|6289.1|6286.3|3345
1762441500000|2025-11-06 15:05:00|6295|6292.2|6295|6292.2|6311.1|6308.3|6293|6290.2|4445
1762441800000|2025-11-06 15:10:00|6294.9|6292.1|6298.3|6295.5|6313.7|6309.9|6294.9|6292.1|2538
1762442100000|2025-11-06 15:15:00|6299.2|6296.4|6309.3|6305.5|6310.4|6307|6294.8|6292|4126
1762442400000|2025-11-06 15:20:00|6309.4|6305.6|6311|6308.2|6316.3|6312.9|6306.7|6303.6|2043
1762442700000|2025-11-06 15:25:00|6312.3|6308.5|6300.1|6297.3|6313.5|6310.2|6299.3|6296.5|1531
1762443000000|2025-11-06 15:30:00|6299.3|6296.5|6296|6293.2|6302.6|6298.8|6292.1|6289.3|1614
1762443300000|2025-11-06 15:35:00|6296.3|6293.5|6296.4|6292.6|6300.6|6297.2|6294.1|6291.3|1272
1762443600000|2025-11-06 15:40:00|6295.1|6292.3|6282.2|6279.4|6297.5|6294.1|6281.2|6278.4|3471
1762443900000|2025-11-06 15:45:00|6282.1|6279.3|6295.1|6292.3|6299.4|6296.6|6281.1|6278.3|3112
1762444200000|2025-11-06 15:50:00|6295|6292.2|6302.8|6300|6303.1|6300|6289|6286.2|2572
1762444500000|2025-11-06 15:55:00|6301.8|6299|6305.7|6302.9|6313.8|6310.7|6300.7|6297.9|3798
1762444800000|2025-11-06 16:00:00|6304.7|6301.9|6311.7|6308.9|6319.4|6315.8|6304.7|6301.9|2919
1762445100000|2025-11-06 16:05:00|6311.6|6308.8|6324.4|6320.6|6325.3|6322|6310.2|6306.5|2735
1762445400000|2025-11-06 16:10:00|6323.1|6320.3|6328|6324.2|6329.2|6326.2|6314.6|6311.7|3206
1762445700000|2025-11-06 16:15:00|6327|6324.1|6321.5|6318.7|6327|6324.1|6317.6|6314.2|3124
1762446000000|2025-11-06 16:20:00|6321.7|6318.9|6321.7|6318.9|6326.1|6322.9|6318.4|6315.3|2462
1762446300000|2025-11-06 16:25:00|6321|6318.2|6328.8|6326|6333.2|6330.4|6313.5|6310.5|5306
1762446600000|2025-11-06 16:30:00|6328.7|6325.9|6304.4|6301.6|6333.7|6330.9|6303.9|6300.1|5760
1762446900000|2025-11-06 16:35:00|6303.9|6300.1|6301.8|6299|6309.8|6307|6293.1|6289.3|3730
1762447200000|2025-11-06 16:40:00|6301.6|6298.8|6298.6|6294.8|6306.1|6303.3|6296.4|6293.6|2213
1762447500000|2025-11-06 16:45:00|6297.8|6295|6295.7|6292.9|6303.7|6299.9|6293|6290.2|1247
1762447800000|2025-11-06 16:50:00|6295.6|6292.8|6299.5|6296.7|6300.5|6297.7|6289.4|6285.6|4875
1762448100000|2025-11-06 16:55:00|6299.6|6296.8|6292.9|6290.1|6302.5|6299.7|6291.1|6287.8|1557
1762448400000|2025-11-06 17:00:00|6293|6290.2|6299.1|6296.3|6301.2|6297.4|6293|6290.2|1297
1762448700000|2025-11-06 17:05:00|6299.8|6297|6299|6296.2|6304.5|6301.3|6296.9|6294.1|916
1762449000000|2025-11-06 17:10:00|6299.1|6296.3|6288.6|6285.8|6300.4|6296.6|6288.6|6285.8|773
1762449300000|2025-11-06 17:15:00|6288.7|6284.9|6294.9|6292.1|6296.2|6292.4|6287.7|6284.9|581
1762449600000|2025-11-06 17:20:00|6294.8|6292|6292.6|6288.8|6295.3|6292.1|6288.6|6285.8|1075
1762449900000|2025-11-06 17:25:00|6292.5|6288.7|6295|6292.2|6296.6|6293.2|6287.1|6284.3|657
1762450200000|2025-11-06 17:30:00|6295.1|6292.3|6296.1|6293.3|6302.8|6299|6293|6290.2|1521
1762450500000|2025-11-06 17:35:00|6296|6293.2|6300.1|6297.3|6302.6|6299.2|6295.1|6292.3|1254
1762450800000|2025-11-06 17:40:00|6301.5|6297.7|6304.3|6300.5|6305.4|6302.3|6300|6297.2|1257
1762451100000|2025-11-06 17:45:00|6302.8|6300|6306.9|6304.1|6308.5|6305.3|6301.8|6299|860
1762451400000|2025-11-06 17:50:00|6307.1|6304.3|6313.7|6310.9|6314.1|6310.9|6303.9|6301.1|817
1762451700000|2025-11-06 17:55:00|6313.8|6311|6315.4|6311.6|6321|6317.7|6313.8|6311|1033
1762452000000|2025-11-06 18:00:00|6315.8|6313|6319.8|6317|6323.7|6320.9|6315.4|6311.6|1000
1762452300000|2025-11-06 18:05:00|6319.6|6316.8|6308.2|6305.4|6319.6|6316.8|6306.2|6303.4|802
1762452600000|2025-11-06 18:10:00|6308.1|6305.3|6299.6|6295.8|6308.1|6305.3|6298.3|6295.5|765
1762452900000|2025-11-06 18:15:00|6298.4|6295.6|6297.7|6294.9|6302|6298.7|6296.7|6293.9|559
1762453200000|2025-11-06 18:20:00|6297.8|6295|6307.5|6304.7|6308.1|6304.7|6297.7|6294.9|541
1762453500000|2025-11-06 18:25:00|6308.1|6304.3|6311.3|6308.5|6317.8|6314.4|6305.8|6303|4377
1762453800000|2025-11-06 18:30:00|6312.2|6309.4|6320.7|6317.9|6320.7|6317.9|6312.2|6309.4|1584
1762454100000|2025-11-06 18:35:00|6320.9|6318.1|6324.1|6321.3|6324.4|6321.5|6317.7|6314.7|857
1762454400000|2025-11-06 18:40:00|6324.3|6321.5|6325.8|6323|6331.7|6328.4|6324.3|6321.5|2661
1762454700000|2025-11-06 18:45:00|6325.7|6322.9|6328.1|6325.3|6329.6|6326.8|6320.9|6317.1|2432
1762455000000|2025-11-06 18:50:00|6329|6326.2|6324|6321.2|6329.6|6326.3|6322|6318.8|547
1762455300000|2025-11-06 18:55:00|6323.9|6321.1|6319.2|6316.4|6325|6322.2|6317.5|6314|2215
1762455600000|2025-11-06 19:00:00|6318.8|6315|6322.8|6319|6326.2|6323.4|6315.3|6311.7|1088
1762455900000|2025-11-06 19:05:00|6322.5|6319.7|6317.2|6314.4|6326.3|6323.5|6316.3|6312.9|844
1762456200000|2025-11-06 19:10:00|6317.3|6314.5|6317.3|6314.5|6319.5|6316.7|6316.2|6312.9|672
1762456500000|2025-11-06 19:15:00|6318|6315.2|6327.2|6324.4|6327.2|6324.4|6318|6314.8|1038
1762456800000|2025-11-06 19:20:00|6326.5|6323.7|6327.4|6324.6|6329.8|6326.6|6323.4|6320.1|992
1762457100000|2025-11-06 19:25:00|6326.6|6323.8|6330.9|6328.1|6332.9|6330.1|6326.4|6323.5|8333
1762457400000|2025-11-06 19:30:00|6330.8|6328|6330.8|6328|6334.8|6332|6324.7|6321.6|2996
1762457700000|2025-11-06 19:35:00|6331.7|6328.9|6329.7|6326.9|6332.7|6329.9|6327.8|6324.5|986
1762458000000|2025-11-06 19:40:00|6329.2|6325.4|6327.3|6323.5|6329.2|6326|6323.8|6320.5|910
1762458300000|2025-11-06 19:45:00|6327.7|6324.9|6327.7|6324.9|6328.7|6325.9|6323.8|6320.6|495
1762458600000|2025-11-06 19:50:00|6327.9|6325.1|6331.8|6329|6331.8|6329|6326|6322.8|395
1762458900000|2025-11-06 19:55:00|6331.5|6327.7|6333.1|6330.3|6334.1|6331.3|6329.4|6325.6|285
1762459200000|2025-11-06 20:00:00|6333.2|6330.4|6336.7|6332.9|6339.3|6336.5|6333.2|6329.9|397
1762459500000|2025-11-06 20:05:00|6336.5|6332.7|6340.9|6338.1|6342.7|6339.9|6336|6332.7|502
1762459800000|2025-11-06 20:10:00|6340.7|6337.9|6343.1|6339.3|6343.3|6340.1|6338.8|6335.5|207
1762460100000|2025-11-06 20:15:00|6342.8|6340|6346.4|6342.6|6346.9|6344.1|6340.6|6337.5|325
1762460400000|2025-11-06 20:20:00|6346.7|6343.9|6350.4|6346.6|6351.2|6348.4|6344.8|6341.5|362
1762460700000|2025-11-06 20:25:00|6349.7|6346.9|6346.7|6342.9|6351.9|6348.3|6345.2|6341.9|407
1762461000000|2025-11-06 20:30:00|6346.9|6344.1|6352.6|6349.8|6352.6|6349.8|6346.9|6343.9|584
1762461300000|2025-11-06 20:35:00|6352.8|6350|6352.6|6349.8|6354.5|6350.9|6349.7|6346.4|250
1762461600000|2025-11-06 20:40:00|6352.5|6349.7|6351.4|6348.6|6353.7|6350.9|6349.5|6346.3|140
1762461900000|2025-11-06 20:45:00|6350.9|6347.1|6340.7|6337.9|6350.9|6347.9|6340.7|6337.3|538
1762462200000|2025-11-06 20:50:00|6341.4|6337.6|6340.6|6337.8|6343.9|6341.1|6339.6|6336.4|300
1762462500000|2025-11-06 20:55:00|6339.5|6335.7|6336.3|6333.5|6339.5|6335.9|6333.7|6330.5|332
1762462800000|2025-11-06 21:00:00|6336.5|6333.7|6340.9|6338.1|6341.6|6338.3|6336.3|6333|238
1762463100000|2025-11-06 21:05:00|6341.1|6338.3|6338.6|6334.8|6342.8|6339.4|6337.9|6334.8|69
1762463400000|2025-11-06 21:10:00|6339|6336.2|6340.8|6338|6341|6338.2|6339|6335.8|96
1762463700000|2025-11-06 21:15:00|6340.6|6336.8|6339.8|6337|6340.7|6337.9|6338.4|6334.6|114
1762464000000|2025-11-06 21:20:00|6340.4|6336.6|6340.7|6337.9|6341.2|6338|6339.7|6336.3|58
1762464300000|2025-11-06 21:25:00|6340.4|6336.6|6339.6|6336.8|6340.6|6337.8|6339.6|6336.4|81
1762464600000|2025-11-06 21:30:00|6339.2|6335.4|6335.3|6331.5|6339.3|6336.5|6334.6|6331.4|62
1762464900000|2025-11-06 21:35:00|6335.2|6331.4|6338.5|6335.7|6339.3|6336.5|6334.8|6331.4|96
1762465200000|2025-11-06 21:40:00|6338.2|6334.4|6341.4|6338.6|6343.3|6340.5|6337.6|6334.2|153
1762465500000|2025-11-06 21:45:00|6341.3|6338.5|6339.1|6335.3|6341.3|6338.5|6339.1|6335.3|176
1762465800000|2025-11-06 21:50:00|6339|6335.2|6337.4|6334.6|6340.4|6337.6|6333.1|6329.3|117
1762466100000|2025-11-06 21:55:00|6337.5|6334.7|6340.8|6337|6340.8|6337|6337.4|6334|175
1762466400000|2025-11-06 22:00:00|6340.4|6337.6|6339.8|6336|6340.4|6337.6|6338.3|6335|7
1762466700000|2025-11-06 22:05:00|6339.5|6336.7|6343.8|6336|6343.8|6338.4|6339.5|6336|7
1762467000000|2025-11-06 22:10:00|6341.5|6337.7|6343.2|6340.4|6343.2|6340.4|6341.5|6337.7|17
1762467300000|2025-11-06 22:15:00|||||||||11
1762467600000|2025-11-06 22:20:00|||||||||16
1762467900000|2025-11-06 22:25:00|6343.6|6340.8|6345.3|6342.5|6345.3|6342.5|6343.6|6340.8|203
1762468200000|2025-11-06 22:30:00|6345.7|6341.9|6344.7|6340.9|6345.8|6342|6344.7|6340.9|162
1762468500000|2025-11-06 22:35:00|6346.2|6343.4|6349.8|6342|6349.8|6343.8|6344.7|6339.8|118
1762468800000|2025-11-06 22:40:00|6348.2|6344.4|6351.4|6347.6|6353.8|6348.6|6347.4|6343.6|71
1762469100000|2025-11-06 22:45:00|6351|6347.2|6352|6348.2|6353.9|6348.5|6350.4|6345.8|43
1762469400000|2025-11-06 22:50:00|6352.2|6348.4|6350.4|6342.6|6355.6|6351.5|6350.4|6342.6|93
1762469700000|2025-11-06 22:55:00|6350.8|6343|6350.9|6343.1|6351.9|6347.6|6348.2|6342|32
1762477200000|2025-11-07 01:00:00|6353.2|6345.4|6353.1|6350.3|6357.4|6354.2|6344.3|6340.9|586
1762477500000|2025-11-07 01:05:00|6352.9|6350.1|6356.9|6354.1|6358.9|6356.1|6352.6|6348.8|311
1762477800000|2025-11-07 01:10:00|6356.8|6354|6360.5|6356.7|6361.9|6359.1|6355.9|6352.7|357
1762478100000|2025-11-07 01:15:00|6360.9|6358.1|6357|6354.2|6360.9|6358.1|6353.8|6350.4|517
1762478400000|2025-11-07 01:20:00|6356.8|6354|6355.9|6353.1|6357.5|6354.3|6353|6349.7|50
1762478700000|2025-11-07 01:25:00|6356|6353.2|6351.5|6348.7|6356|6353.2|6351.5|6348.6|96
1762479000000|2025-11-07 01:30:00|6350.8|6348|6346.9|6344.1|6352.5|6349.7|6344.9|6341.9|156
1762479300000|2025-11-07 01:35:00|6346.5|6342.7|6351.3|6348.5|6351.3|6348.5|6344.7|6340.9|69
1762479600000|2025-11-07 01:40:00|6352|6348.2|6354.1|6350.3|6356.3|6353.5|6348.3|6345.3|365
1762479900000|2025-11-07 01:45:00|6354|6350.2|6350|6346.2|6357.1|6353.6|6349|6345.2|58
1762480200000|2025-11-07 01:50:00|6350.1|6346.3|6350.1|6347.3|6355.3|6352.5|6349.1|6345.9|152
1762480500000|2025-11-07 01:55:00|6350.2|6347.4|6352.6|6348.8|6353.6|6350.3|6349|6345.8|87
1762480800000|2025-11-07 02:00:00|6353|6350.2|6355.4|6352.6|6358.2|6355.4|6351.2|6348.1|445
1762481100000|2025-11-07 02:05:00|6355.2|6352.4|6352.4|6349.6|6356.4|6353.6|6351.4|6348.1|80
1762481400000|2025-11-07 02:10:00|6353.2|6350.4|6350|6347.2|6353.9|6350.6|6346.1|6342.8|173
1762481700000|2025-11-07 02:15:00|6349.9|6347.1|6350.1|6347.3|6350.9|6348.1|6348.4|6344.6|131
1762482000000|2025-11-07 02:20:00|6350|6347.2|6350.8|6348|6352.8|6350|6350|6346.5|55
1762482300000|2025-11-07 02:25:00|6350.9|6348.1|6349.1|6346.3|6352.3|6349.1|6348.9|6345.5|28
1762482600000|2025-11-07 02:30:00|6348.9|6346.1|6356.8|6354|6356.8|6354|6348.4|6344.6|69
1762482900000|2025-11-07 02:35:00|6358.3|6354.5|6363.6|6360.8|6364.4|6361.1|6358.3|6354.5|327
1762483200000|2025-11-07 02:40:00|6364.3|6360.5|6362.4|6359.6|6364.3|6360.8|6358.4|6355.1|128
1762483500000|2025-11-07 02:45:00|6362.9|6359.1|6361.4|6358.6|6362.9|6359.6|6360.4|6357.1|61
1762483800000|2025-11-07 02:50:00|6361.5|6358.7|6359.7|6355.9|6362.4|6359.6|6358.4|6355|57
1762484100000|2025-11-07 02:55:00|6359.9|6356.1|6359.4|6356.6|6361.1|6357.6|6358.4|6355.1|39
1762484400000|2025-11-07 03:00:00|6358.9|6355.1|6360.2|6357.4|6360.4|6357.6|6358.4|6355|36
1762484700000|2025-11-07 03:05:00|6360.4|6357.6|6356.4|6353.6|6360.4|6357.6|6356.4|6353.6|46
1762485000000|2025-11-07 03:10:00|6356|6352.2|6353.4|6350.6|6356.5|6353.7|6352.4|6349.2|59
1762485300000|2025-11-07 03:15:00|6353.9|6350.1|6350.5|6347.7|6354.4|6351.6|6348.4|6345.1|117
1762485600000|2025-11-07 03:20:00|6350.4|6347.6|6352.6|6349.8|6352.6|6349.8|6346.6|6343.2|125
1762485900000|2025-11-07 03:25:00|6352.7|6349.9|6352|6349.2|6353.1|6350.3|6351.7|6348.3|10
1762486200000|2025-11-07 03:30:00|6351.9|6349.1|6348.7|6344.9|6351.9|6349.1|6347.9|6344.6|34
1762486500000|2025-11-07 03:35:00|6348.8|6346|6347.6|6344.8|6349.7|6346.6|6347.1|6343.3|54
1762486800000|2025-11-07 03:40:00|6347.9|6345.1|6348|6345.2|6348.8|6345.9|6346.1|6343.3|41
1762487100000|2025-11-07 03:45:00|6348.2|6344.4|6348.1|6345.3|6349.4|6346.6|6347|6344.2|14
1762487400000|2025-11-07 03:50:00|6347.9|6345.1|6350.9|6348.1|6351.5|6348.1|6347.9|6345.1|123
1762487700000|2025-11-07 03:55:00|6351.9|6349.1|6352.8|6350|6353.5|6350.5|6350.9|6347.8|180
1762488000000|2025-11-07 04:00:00|6353.1|6349.3|6348.2|6345.4|6353.1|6349.3|6346.2|6343.4|232
1762488300000|2025-11-07 04:05:00|6348.4|6345.6|6349.4|6346.6|6351.6|6348.6|6348.4|6345.6|88
1762488600000|2025-11-07 04:10:00|6350.6|6346.8|6349.5|6346.7|6350.6|6347.7|6347.5|6344.7|9
1762488900000|2025-11-07 04:15:00|6349.6|6345.8|6354.1|6351.3|6355.5|6352.7|6349.2|6345.8|19
1762489200000|2025-11-07 04:20:00|6353.9|6350.1|6357.7|6353.9|6358.1|6355.3|6352.1|6349.3|195
1762489500000|2025-11-07 04:25:00|6357.1|6354.3|6366|6363.2|6367.8|6365|6356.7|6352.9|532
1762489800000|2025-11-07 04:30:00|6365.8|6363|6365.1|6361.3|6366.5|6363.7|6362.6|6359.8|143
1762490100000|2025-11-07 04:35:00|6365|6362.2|6362.7|6358.9|6365.1|6362.2|6361.5|6358.7|69
1762490400000|2025-11-07 04:40:00|6362.6|6359.8|6360.5|6357.7|6363.7|6360|6359.6|6356.8|70
1762490700000|2025-11-07 04:45:00|6360.6|6357.8|6358.2|6355.4|6360.7|6357.8|6356.8|6353|58
1762491000000|2025-11-07 04:50:00|6359|6355.2|6358|6355.2|6360|6357.2|6357|6354|123
1762491300000|2025-11-07 04:55:00|6357.2|6354.2|6359|6356.2|6359|6356.2|6355.2|6352.4|47
1762491600000|2025-11-07 05:00:00|6358.1|6355.3|6357.6|6354.8|6359.3|6356.5|6356.4|6353.4|112
1762491900000|2025-11-07 05:05:00|6357.7|6353.8|6359.6|6356.8|6363.7|6360.9|6357.6|6353.8|153
1762492200000|2025-11-07 05:10:00|6359.7|6355.9|6356.3|6353.5|6359.7|6356.8|6354.4|6351.4|51
1762492500000|2025-11-07 05:15:00|6356.1|6353.3|6359.3|6356.5|6360.1|6357.3|6354.4|6351.6|32
1762492800000|2025-11-07 05:20:00|6359.1|6356.3|6357.3|6354.5|6359.2|6356.3|6356.1|6352.3|239
1762493100000|2025-11-07 05:25:00|6357.1|6354.3|6360.5|6357.7|6361.1|6358.3|6355.3|6352.4|255
1762493400000|2025-11-07 05:30:00|6361.1|6358.3|6359.6|6356.8|6361.7|6358.8|6356.4|6353.4|153
1762493700000|2025-11-07 05:35:00|6359.8|6357|6368.3|6365.5|6368.5|6365.7|6359.5|6356.7|269
1762494000000|2025-11-07 05:40:00|6368.5|6365.7|6363.1|6360.3|6369.6|6366.7|6363.1|6360|224
1762494300000|2025-11-07 05:45:00|6363.9|6360.1|6367.1|6363.3|6367.1|6363.4|6363.6|6360.1|95
1762494600000|2025-11-07 05:50:00|6366.8|6364|6367.2|6364.4|6370.8|6367.8|6365.8|6362.8|104
1762494900000|2025-11-07 05:55:00|6368.2|6365.3|6371.2|6368.4|6371.2|6368.4|6368.1|6364.4|196
1762495200000|2025-11-07 06:00:00|6371.1|6368.3|6369.7|6366.9|6373|6369.4|6368.8|6365.8|309
1762495500000|2025-11-07 06:05:00|6369.8|6367|6371.5|6368.7|6372.5|6369.7|6367.6|6364.2|80
1762495800000|2025-11-07 06:10:00|6371.4|6368.6|6376|6372.2|6376.9|6373.7|6371.2|6367.4|124
1762496100000|2025-11-07 06:15:00|6376.2|6372.4|6379.2|6376.4|6380.6|6377.8|6374.5|6371.3|448
1762496400000|2025-11-07 06:20:00|6379.1|6376.3|6379.7|6376.9|6381.9|6379.1|6378|6374.9|360
1762496700000|2025-11-07 06:25:00|6379.9|6377.1|6377.9|6375.1|6380.7|6377.9|6376.4|6372.6|132
1762497000000|2025-11-07 06:30:00|6377.8|6375|6381.6|6378.8|6382|6378.8|6376.8|6373.5|208
1762497300000|2025-11-07 06:35:00|6381.5|6378.7|6377.7|6374.9|6381.5|6378.7|6375.7|6372.4|432
1762497600000|2025-11-07 06:40:00|6377.6|6374.8|6390.7|6387.9|6393.7|6390.9|6373.8|6370.6|1505
1762497900000|2025-11-07 06:45:00|6391.1|6387.3|6390.9|6387.1|6397.7|6394.9|6386.3|6383|899
1762498200000|2025-11-07 06:50:00|6390.8|6387|6393.4|6390.6|6396.3|6393.5|6389.3|6386|501
1762498500000|2025-11-07 06:55:00|6393.9|6390.1|6400.9|6397.1|6402.6|6399.8|6393.1|6388.1|573
1762498800000|2025-11-07 07:00:00|6401.4|6398.6|6396.6|6393.8|6402.4|6399.6|6393.7|6390.3|878
1762499100000|2025-11-07 07:05:00|6397.2|6393.4|6398.7|6395.9|6400.7|6397.9|6393.3|6389.5|562
1762499400000|2025-11-07 07:10:00|6399.7|6396.9|6397|6394.2|6401.2|6398.1|6394.9|6391.5|625
1762499700000|2025-11-07 07:15:00|6396.8|6394|6387.7|6383.9|6397.1|6394.3|6386.4|6382.6|729
1762500000000|2025-11-07 07:20:00|6388|6385.2|6388|6385.2|6389.1|6386.3|6383.5|6379.7|835
1762500300000|2025-11-07 07:25:00|6389|6386.2|6393.1|6390.3|6396.1|6392.7|6388.2|6385|800
1762500600000|2025-11-07 07:30:00|6392.9|6390.1|6400.7|6397.9|6402.9|6400.1|6392.1|6388.7|1133
1762500900000|2025-11-07 07:35:00|6400.4|6396.6|6399.1|6395.3|6400.8|6398|6397.7|6394.3|437
1762501200000|2025-11-07 07:40:00|6399.6|6396.8|6391.2|6387.4|6399.7|6396.9|6390.4|6386.6|445
1762501500000|2025-11-07 07:45:00|6390.9|6388.1|6391.1|6388.3|6393.9|6391.1|6390.1|6386.7|593
1762501800000|2025-11-07 07:50:00|6391|6388.2|6389|6386.2|6393|6390.2|6386.8|6383|985
1762502100000|2025-11-07 07:55:00|6389.1|6386.3|6391|6388.2|6393.5|6390.3|6385.3|6381.8|747
1762502400000|2025-11-07 08:00:00|6391.1|6388.3|6393.7|6389.9|6395.2|6392.4|6388.2|6384.9|1552
1762502700000|2025-11-07 08:05:00|6393.2|6390.4|6400.9|6398.1|6404.9|6402.1|6393.2|6390.4|1854
1762503000000|2025-11-07 08:10:00|6400.8|6398|6393.8|6390|6400.9|6398.1|6393.2|6389.9|1600
1762503300000|2025-11-07 08:15:00|6394.1|6391.3|6397.8|6394|6399.1|6396.3|6392.8|6389|1168
1762503600000|2025-11-07 08:20:00|6397.6|6393.8|6393.3|6390.5|6399.1|6396.3|6391.1|6387.9|857
1762503900000|2025-11-07 08:25:00|6393.1|6390.3|6388.5|6385.7|6395.1|6392.3|6382.3|6379.1|3690
1762504200000|2025-11-07 08:30:00|6388|6384.2|6372|6369.2|6391.3|6388.5|6371.4|6367.6|4169
1762504500000|2025-11-07 08:35:00|6371.8|6369|6384.4|6381.6|6385.4|6382.6|6371.1|6367.8|3077
1762504800000|2025-11-07 08:40:00|6384.5|6381.7|6391.1|6388.3|6399.6|6396.3|6384.2|6381.3|1340
1762505100000|2025-11-07 08:45:00|6392.1|6389.3|6397.6|6393.8|6399.3|6396.5|6392.1|6388.9|537
1762505400000|2025-11-07 08:50:00|6397|6394.2|6389.9|6387.1|6398.6|6395.2|6387.9|6384.7|1815
1762505700000|2025-11-07 08:55:00|6390.3|6386.5|6396.8|6394|6396.8|6394|6387.1|6383.8|769
1762506000000|2025-11-07 09:00:00|6397.8|6395|6391.6|6387.8|6399|6396.2|6385.2|6381.8|3054
1762506300000|2025-11-07 09:05:00|6391.7|6387.9|6400.4|6396.6|6401|6398.2|6388.7|6384.9|1119
1762506600000|2025-11-07 09:10:00|6400|6397.2|6396.1|6393.3|6401.4|6398.3|6395.9|6392.1|688
1762506900000|2025-11-07 09:15:00|6395.1|6392.3|6396.1|6393.3|6397.9|6395.1|6391.5|6387.8|762
1762507200000|2025-11-07 09:20:00|6395.1|6392.3|6400.2|6397.4|6400.7|6397.5|6390.8|6387|1543
1762507500000|2025-11-07 09:25:00|6400|6397.2|6397.2|6394.4|6402.6|6399.7|6392.4|6389.1|2462
1762507800000|2025-11-07 09:30:00|6397.3|6394.5|6404.1|6400.3|6408.1|6405.3|6397.3|6394.5|801
1762508100000|2025-11-07 09:35:00|6404.2|6401.4|6411.3|6408.5|6415.1|6411.6|6402.4|6399.5|1823
1762508400000|2025-11-07 09:40:00|6411.2|6408.4|6413.9|6411.1|6415.1|6412.3|6409.5|6405.7|810
1762508700000|2025-11-07 09:45:00|6413.7|6410.9|6409.4|6405.6|6416.2|6413.1|6408|6405.2|1375
1762509000000|2025-11-07 09:50:00|6409.9|6407.1|6410.4|6406.6|6410.9|6408.1|6403.2|6399.9|1907
1762509300000|2025-11-07 09:55:00|6409.9|6407.1|6414.1|6411.3|6415|6412.2|6408.9|6405.6|602
1762509600000|2025-11-07 10:00:00|6414.8|6412|6407.7|6403.9|6416.8|6414|6406|6402.2|1908
1762509900000|2025-11-07 10:05:00|6407.2|6404.4|6410.3|6407.5|6411.8|6408.6|6405.2|6401.9|596
1762510200000|2025-11-07 10:10:00|6409.9|6406.1|6422.2|6418.4|6424.7|6421.9|6409.3|6406|2730
1762510500000|2025-11-07 10:15:00|6422.1|6418.3|6417.1|6414.3|6428.6|6425.8|6417.1|6413.7|1806
1762510800000|2025-11-07 10:20:00|6417.5|6413.7|6413.9|6411.1|6417.8|6415|6408.4|6405.5|755
1762511100000|2025-11-07 10:25:00|6414.2|6410.1|6406.3|6403.5|6414.2|6411.4|6403.6|6400.8|1524
1762511400000|2025-11-07 10:30:00|6406.5|6403.7|6397.9|6394.1|6408.3|6405.5|6394.8|6392|3358
1762511700000|2025-11-07 10:35:00|6398|6394.2|6395|6392.2|6400.4|6397|6394|6391.1|1471
1762512000000|2025-11-07 10:40:00|6394.9|6392.1|6401|6397.2|6404|6400.8|6394.9|6392.1|1973
1762512300000|2025-11-07 10:45:00|6399.6|6396.8|6404.6|6401.8|6408.1|6404.7|6397.6|6394.8|1044
1762512600000|2025-11-07 10:50:00|6404.5|6401.7|6406.5|6403.7|6409|6405.8|6403.3|6400|449
1762512900000|2025-11-07 10:55:00|6406.6|6403.8|6400.8|6398|6408.8|6405|6400.6|6397.7|1250
1762513200000|2025-11-07 11:00:00|6398.8|6396|6393.3|6390.5|6400.6|6397.2|6389.2|6386.4|1419
1762513500000|2025-11-07 11:05:00|6392.3|6389.5|6387.4|6384.6|6392.8|6389.5|6383.4|6380.6|913
1762513800000|2025-11-07 11:10:00|6387.3|6384.5|6389.7|6386.9|6393.3|6389.5|6386.3|6383.5|1859
1762514100000|2025-11-07 11:15:00|6390.3|6386.5|6389.2|6386.4|6391.9|6388.6|6385.9|6383.1|1666
1762514400000|2025-11-07 11:20:00|6388.9|6386.1|6386.9|6383.1|6389.8|6386.1|6383.7|6380.7|738
1762514700000|2025-11-07 11:25:00|6386.4|6383.6|6388.7|6385.9|6389.8|6386.7|6382.8|6380|765
1762515000000|2025-11-07 11:30:00|6389.1|6385.3|6379.1|6376.3|6389.9|6386.7|6377.6|6374.8|1455
1762515300000|2025-11-07 11:35:00|6378.8|6376|6375.3|6372.5|6382|6378.2|6374.3|6370.6|1650
1762515600000|2025-11-07 11:40:00|6376.1|6372.3|6384.5|6381.7|6384.8|6381.7|6375.3|6372.3|806
1762515900000|2025-11-07 11:45:00|6384.4|6381.6|6388.9|6386.1|6391.7|6388.4|6383.7|6380.9|668
1762516200000|2025-11-07 11:50:00|6389.6|6386.8|6382|6379.2|6393.8|6390.8|6381|6378.2|1626
1762516500000|2025-11-07 11:55:00|6382.2|6378.4|6384.7|6381.9|6387.1|6383.9|6381.7|6378.4|526
1762516800000|2025-11-07 12:00:00|6385.3|6381.5|6393.1|6389.3|6393.1|6389.3|6382.9|6380.1|823
1762517100000|2025-11-07 12:05:00|6391.9|6389.1|6391.4|6387.6|6393.3|6390.1|6386|6383.2|464
1762517400000|2025-11-07 12:10:00|6390.8|6388|6390.6|6386.8|6392.4|6389|6385.9|6383.1|476
1762517700000|2025-11-07 12:15:00|6389.1|6386.3|6390.1|6387.3|6395.4|6392|6386|6383.2|703
1762518000000|2025-11-07 12:20:00|6390|6387.2|6392.3|6389.5|6394.4|6390.7|6390|6386.8|223
1762518300000|2025-11-07 12:25:00|6392|6389.2|6392.9|6390.1|6395.3|6391.6|6388.9|6385.8|564
1762518600000|2025-11-07 12:30:00|6394.3|6390.5|6392.1|6389.3|6395.6|6392.4|6389|6386.2|1203
1762518900000|2025-11-07 12:35:00|6391.4|6388.6|6384.5|6381.7|6393.3|6389.5|6383.8|6381|614
1762519200000|2025-11-07 12:40:00|6384.4|6381.6|6378.9|6376.1|6384.8|6381.7|6378.6|6375.8|356
1762519500000|2025-11-07 12:45:00|6378.8|6376|6381.8|6378|6383.8|6380.5|6375.8|6372.7|1894
1762519800000|2025-11-07 12:50:00|6380.2|6377.4|6383|6380.2|6383.8|6380.4|6377.3|6373.6|284
1762520100000|2025-11-07 12:55:00|6383.2|6380.4|6382.1|6379.3|6385.7|6381.9|6382.1|6378.8|407
1762520400000|2025-11-07 13:00:00|6380.3|6377.5|6379.7|6375.9|6386.8|6383.4|6375.1|6372.3|1322
1762520700000|2025-11-07 13:05:00|6378.3|6375.5|6369.1|6366.3|6381.9|6378.5|6363.4|6359.7|4427
1762521000000|2025-11-07 13:10:00|6369.8|6367|6372.2|6369.4|6375.8|6372.1|6368.4|6365.6|637
1762521300000|2025-11-07 13:15:00|6372.4|6369.6|6373.7|6370.9|6375.9|6372.7|6369.8|6367|949
1762521600000|2025-11-07 13:20:00|6373.5|6370.7|6372.5|6369.7|6383|6379.9|6372.4|6369.2|1005
1762521900000|2025-11-07 13:25:00|6372.4|6369.6|6379.8|6376|6380.2|6376.4|6372.1|6368.8|678
1762522200000|2025-11-07 13:30:00|6379.5|6375.7|6371.6|6368.8|6380.3|6377|6370.6|6367.8|1312
1762522500000|2025-11-07 13:35:00|6370.7|6367.9|6367.3|6364.5|6371.9|6368.5|6365.5|6362.7|797
1762522800000|2025-11-07 13:40:00|6367.4|6364.6|6370.9|6367.1|6371.8|6368.4|6365.3|6362.5|354
1762523100000|2025-11-07 13:45:00|6370.8|6367|6379.4|6375.6|6380.6|6377.2|6368.5|6365.7|1577
1762523400000|2025-11-07 13:50:00|6378|6375.2|6378.4|6375.6|6386.5|6382.8|6378|6375.2|687
1762523700000|2025-11-07 13:55:00|6379.9|6376.1|6372.2|6368.4|6381.7|6377.9|6370.8|6367.4|830
1762524000000|2025-11-07 14:00:00|6369.2|6366.4|6381.9|6379.1|6390.8|6388|6366.5|6363.7|3023
1762524300000|2025-11-07 14:05:00|6382.1|6379.3|6388.9|6385.1|6390.9|6387.5|6377.1|6374.1|872
1762524600000|2025-11-07 14:10:00|6387.6|6384.8|6373.7|6370.9|6389.3|6386.2|6372.7|6369.7|1783
1762524900000|2025-11-07 14:15:00|6373.8|6371|6377.5|6374.7|6381.2|6377.8|6368.5|6365.7|2098
1762525200000|2025-11-07 14:20:00|6377.8|6374|6379.6|6376.8|6387.8|6384|6376.3|6373.5|1720
1762525500000|2025-11-07 14:25:00|6380.1|6376.3|6368.1|6364.3|6382.5|6378.9|6366.7|6363.5|2051
1762525800000|2025-11-07 14:30:00|6366.9|6364.1|6357.9|6355.1|6367.6|6364.1|6351.3|6348.5|6385
1762526100000|2025-11-07 14:35:00|6357.8|6355|6348.6|6345.8|6365.7|6362.4|6348.4|6345.2|2639
1762526400000|2025-11-07 14:40:00|6349|6345.2|6356.3|6353.5|6360.7|6357.4|6345.4|6342.1|2332
1762526700000|2025-11-07 14:45:00|6356.8|6353|6357.3|6354.5|6367.9|6364.5|6354.4|6351.1|1221
1762527000000|2025-11-07 14:50:00|6357.2|6354.4|6368.9|6366.1|6372.8|6369.4|6353.5|6350.7|2377
1762527300000|2025-11-07 14:55:00|6369.1|6366.3|6378.5|6374.7|6381|6377.9|6365.9|6363.1|1625
1762527600000|2025-11-07 15:00:00|6379.2|6375.4|6367.8|6365|6380.5|6377.7|6358.3|6355.5|3258
1762527900000|2025-11-07 15:05:00|6367.9|6365.1|6364.4|6360.6|6372.1|6368.8|6357|6354.2|1186
1762528200000|2025-11-07 15:10:00|6363.7|6360.9|6366.1|6362.3|6371.1|6368.3|6363.7|6360.5|551
1762528500000|2025-11-07 15:15:00|6365.2|6362.4|6363.7|6359.9|6373.5|6370.6|6357.1|6354.3|1390
1762528800000|2025-11-07 15:20:00|6363.6|6360.8|6351|6348.2|6366.8|6364|6347.8|6344.9|2227
1762529100000|2025-11-07 15:25:00|6351.2|6348.4|6351.4|6348.6|6363.5|6360.1|6350|6347.2|1492
1762529400000|2025-11-07 15:30:00|6351.3|6348.5|6356.8|6353|6359.3|6356.5|6350.5|6347.7|1564
1762529700000|2025-11-07 15:35:00|6355.3|6352.5|6357|6353.2|6364.8|6361.4|6354.3|6351.5|1004
1762530000000|2025-11-07 15:40:00|6356.5|6353.7|6356.5|6353.7|6363|6359.7|6354.5|6351.7|790
1762530300000|2025-11-07 15:45:00|6356.3|6353.5|6349.3|6346.5|6357.1|6353.7|6341.4|6338.6|3900
1762530600000|2025-11-07 15:50:00|6349.6|6346.8|6351.7|6348.9|6359|6355.6|6349.6|6346.8|1119
1762530900000|2025-11-07 15:55:00|6351.6|6348.8|6344.6|6341.8|6352.2|6348.8|6342.6|6339.8|1677
1762531200000|2025-11-07 16:00:00|6343.6|6340.8|6351.4|6348.6|6353.1|6349.8|6341.6|6338.8|1602
1762531500000|2025-11-07 16:05:00|6352.8|6349|6350.9|6347.1|6353.9|6350.5|6346.4|6343.6|1295
1762531800000|2025-11-07 16:10:00|6350.2|6347.4|6351.9|6348.1|6353.9|6350.8|6347.3|6344.5|1013
1762532100000|2025-11-07 16:15:00|6351.3|6348.5|6355.2|6352.4|6356.2|6353.4|6349.2|6346.4|2011
1762532400000|2025-11-07 16:20:00|6355.7|6351.9|6358.1|6355.3|6361.7|6358.3|6355|6351.6|1467
1762532700000|2025-11-07 16:25:00|6357.3|6353.5|6351.3|6348.5|6357.3|6353.5|6348.4|6345.6|3634
1762533000000|2025-11-07 16:30:00|6349.6|6346.8|6350.7|6347.9|6351.3|6348|6344.4|6341.6|2452
1762533300000|2025-11-07 16:35:00|6352|6348.2|6352|6348.2|6358.3|6355.1|6348.7|6345.9|3002
1762533600000|2025-11-07 16:40:00|6350.5|6347.7|6354.3|6350.5|6358.2|6354.4|6347.7|6344.5|1929
1762533900000|2025-11-07 16:45:00|6353.8|6351|6353.7|6350.9|6356.5|6353.7|6351.6|6348.8|837
1762534200000|2025-11-07 16:50:00|6352.8|6350|6358.8|6356|6364.5|6361.7|6352.8|6350|1965
1762534500000|2025-11-07 16:55:00|6358.6|6355.8|6360.5|6357.7|6363|6359.9|6350.8|6348|1329
1762534800000|2025-11-07 17:00:00|6360.7|6357.9|6371.8|6368|6379.1|6375.3|6360.7|6357.9|4017
1762535100000|2025-11-07 17:05:00|6370.5|6367.7|6363.6|6359.8|6370.8|6367.7|6360.4|6357.6|2114
1762535400000|2025-11-07 17:10:00|6362.4|6359.6|6364|6360.2|6366.8|6363.8|6358.5|6355.7|1303
1762535700000|2025-11-07 17:15:00|6363.9|6360.1|6350.6|6347.8|6364|6360.7|6348|6345.2|940
1762536000000|2025-11-07 17:20:00|6350.8|6348|6351.7|6347.9|6352.9|6349.1|6339.6|6336.8|5877
1762536300000|2025-11-07 17:25:00|6351.3|6348.5|6349.6|6346.8|6354.8|6351.4|6346.9|6344.1|887
1762536600000|2025-11-07 17:30:00|6350|6346.2|6353.1|6350.3|6358.5|6354.7|6349.6|6346.2|1057
1762536900000|2025-11-07 17:35:00|6352.8|6350|6346.3|6343.5|6353.8|6350.4|6346.1|6342.9|1891
1762537200000|2025-11-07 17:40:00|6346.1|6343.3|6340.1|6337.3|6348.7|6345.3|6338.5|6335.7|2250
1762537500000|2025-11-07 17:45:00|6340.2|6337.4|6322|6319.2|6344.5|6341.1|6321.3|6318.3|6093
1762537800000|2025-11-07 17:50:00|6322.2|6319.4|6325|6321.2|6331.1|6327.8|6317.6|6314.8|2224
1762538100000|2025-11-07 17:55:00|6324.4|6321.6|6334.7|6331.9|6335.8|6332.9|6323.6|6320.8|1434
1762538400000|2025-11-07 18:00:00|6334.6|6331.8|6342.9|6339.1|6343.9|6340.7|6334.6|6331.8|1686
1762538700000|2025-11-07 18:05:00|6342.2|6339.4|6344.7|6341.9|6348.3|6344.9|6337.4|6334.6|1154
1762539000000|2025-11-07 18:10:00|6344.9|6342.1|6339|6335.2|6346.9|6344.1|6338.3|6335|1604
1762539300000|2025-11-07 18:15:00|6339.3|6336.5|6345.3|6342.5|6346.4|6343.5|6339.1|6336|1120
1762539600000|2025-11-07 18:20:00|6345.5|6342.7|6351.3|6347.5|6351.7|6348.9|6343.5|6339.9|927
1762539900000|2025-11-07 18:25:00|6351.5|6347.7|6355.5|6352.7|6356.2|6353.4|6348.5|6344.7|1627
1762540200000|2025-11-07 18:30:00|6355.4|6352.6|6351.5|6348.7|6359.2|6356.4|6349.5|6346.2|1320
1762540500000|2025-11-07 18:35:00|6351.3|6348.5|6363.7|6360.9|6363.9|6361.1|6348.3|6344.5|935
1762540800000|2025-11-07 18:40:00|6363.9|6361.1|6354.6|6351.8|6364.8|6362|6353.6|6350.8|978
1762541100000|2025-11-07 18:45:00|6354.8|6352|6350.9|6348.1|6357.6|6354.8|6350.9|6347.6|765
1762541400000|2025-11-07 18:50:00|6351.6|6348.8|6349.8|6347|6352.8|6350|6347.6|6343.9|846
1762541700000|2025-11-07 18:55:00|6349.9|6347.1|6356.1|6353.3|6360.4|6357.6|6349.4|6346.2|1452
1762542000000|2025-11-07 19:00:00|6355.4|6352.6|6357.2|6354.4|6362.4|6359.6|6353.5|6350.7|1111
1762542300000|2025-11-07 19:05:00|6357.1|6353.3|6353.8|6351|6359.2|6356.4|6352.4|6349.2|1406
1762542600000|2025-11-07 19:10:00|6354.6|6350.8|6352.2|6349.4|6355.9|6353.1|6350.4|6347.4|925
1762542900000|2025-11-07 19:15:00|6352.4|6349.6|6357.7|6353.9|6357.7|6354|6352.2|6349.4|1451
1762543200000|2025-11-07 19:20:00|6356.6|6353.8|6362.2|6358.4|6363.2|6360|6356.6|6353.8|1004
1762543500000|2025-11-07 19:25:00|6361.1|6358.3|6356.1|6353.3|6362.2|6359|6352|6349.2|12686
1762543800000|2025-11-07 19:30:00|6356.5|6352.7|6366.2|6363.4|6368.2|6365.3|6355.1|6352.2|2845
1762544100000|2025-11-07 19:35:00|6365.9|6363.1|6364.4|6361.6|6367.3|6364.4|6363.8|6360.6|1305
1762544400000|2025-11-07 19:40:00|6364.6|6361.8|6365.4|6362.6|6368|6365.2|6361.2|6358.2|533
1762544700000|2025-11-07 19:45:00|6365.1|6362.3|6364.9|6362.1|6366|6363.1|6360.1|6357.3|1167
1762545000000|2025-11-07 19:50:00|6364.8|6362|6365.5|6361.7|6365.6|6362.8|6363.8|6360|296
1762545300000|2025-11-07 19:55:00|6365.3|6361.5|6365.6|6361.8|6366.3|6363.5|6364.5|6360.8|456
1762545600000|2025-11-07 20:00:00|6365.2|6362.4|6363.4|6359.6|6366|6363.2|6363|6359.6|358
1762545900000|2025-11-07 20:05:00|6363|6360.2|6365.3|6362.5|6365.4|6362.5|6360|6357.2|374
1762546200000|2025-11-07 20:10:00|6366.1|6363.3|6364.3|6361.5|6368|6365.2|6363.3|6360|313
1762546500000|2025-11-07 20:15:00|6365|6362.2|6363.1|6360.3|6366.3|6363.5|6362.1|6359.3|216
1762546800000|2025-11-07 20:20:00|6363.3|6360.5|6354.8|6352|6363.4|6360.5|6353.3|6350.3|328
1762547100000|2025-11-07 20:25:00|6355.2|6351.4|6352.1|6349.3|6355.2|6352|6347.2|6344.4|528
1762547400000|2025-11-07 20:30:00|6351.9|6349.1|6353.1|6350.3|6354.1|6351.3|6350.1|6346.9|114
1762547700000|2025-11-07 20:35:00|6353.2|6350.4|6356.5|6353.7|6357.7|6354.3|6353.2|6350.1|110
1762548000000|2025-11-07 20:40:00|6357.1|6353.3|6359.7|6356.9|6359.7|6356.9|6356.7|6353.1|87
1762548300000|2025-11-07 20:45:00|6358.9|6356.1|6355.1|6352.3|6358.9|6356.1|6355.1|6352.3|63
1762548600000|2025-11-07 20:50:00|6355.4|6352.6|6362.1|6358.3|6363.1|6359.4|6355.2|6351.9|245
1762548900000|2025-11-07 20:55:00|6361.1|6358.1|6361.8|6359|6363.5|6360.5|6360.1|6356.6|340
1762549200000|2025-11-07 21:00:00|6361.1|6358.3|6366.4|6363.6|6366.7|6363.8|6360.9|6357.9|109
1762549500000|2025-11-07 21:05:00|6366.6|6362.8|6367.8|6365|6369|6365.8|6366.3|6362.8|509
1762549800000|2025-11-07 21:10:00|6368.9|6365.1|6371.3|6367.5|6371.3|6367.5|6367.8|6365|101
1762550100000|2025-11-07 21:15:00|6371.2|6367.4|6370|6366.2|6371.2|6367.4|6367|6364.2|493
1762550400000|2025-11-07 21:20:00|6370.2|6366.4|6370.5|6367.7|6371.3|6368|6368.7|6365.9|444
1762550700000|2025-11-07 21:25:00|6370.3|6367.5|6369.2|6365.4|6370.7|6367.5|6368.1|6365.3|464
1762551000000|2025-11-07 21:30:00|6369.1|6366.3|6365.9|6363.1|6369.2|6366.3|6365.3|6362|197
1762551300000|2025-11-07 21:35:00|6365.7|6362.9|6363.1|6360.3|6365.7|6362.9|6363.1|6360.3|163
1762551600000|2025-11-07 21:40:00|6363.3|6360.5|6363.1|6360.3|6363.3|6360.5|6361.3|6358.2|142
1762551900000|2025-11-07 21:45:00|6363.2|6360.4|6363.1|6360.3|6363.4|6360.6|6362.4|6359.1|139
1762552200000|2025-11-07 21:50:00|6363|6359.2|6361|6357.2|6363.1|6360.3|6358.9|6356.1|171
1762552500000|2025-11-07 21:55:00|6360.7|6357.9|6363.7|6359.9|6363.7|6359.9|6359.7|6356.2|60
1762729200000|2025-11-09 23:00:00|6367.8|6364|6366.4|6362.6|6375.4|6372.1|6366.4|6362.6|243
1762729500000|2025-11-09 23:05:00|6366.9|6363.1|6358.4|6354.6|6368.6|6364.8|6357.5|6354.6|108
1762729800000|2025-11-09 23:10:00|6357.1|6354.3|6356.9|6353.1|6358.4|6354.9|6353.5|6350.4|31
1762730100000|2025-11-09 23:15:00|6357.1|6353.3|6357.7|6353.9|6357.7|6353.9|6355.1|6351.3|70
1762730400000|2025-11-09 23:20:00|6358.7|6354.9|6358.9|6355.1|6358.9|6355.1|6358.1|6354.3|2
1762730700000|2025-11-09 23:25:00|6358.7|6354.9|6357.9|6354.1|6359.7|6355.9|6357.3|6354.1|10
1762731000000|2025-11-09 23:30:00|6357.3|6354.5|6358.2|6355.4|6360.1|6356.9|6357.3|6354.1|19
1762731300000|2025-11-09 23:35:00|6358.4|6355.6|6360.5|6357.7|6360.9|6357.7|6358.4|6355.1|12
1762731600000|2025-11-09 23:40:00|6360.4|6357.6|6362.9|6359.1|6362.9|6359.5|6360.4|6357.6|34
1762731900000|2025-11-09 23:45:00|6362.3|6359.5|6362.4|6359.6|6365.6|6361.8|6362.1|6359.2|12
1762732200000|2025-11-09 23:50:00|6362.5|6359.7|6365.8|6362|6365.8|6362|6362.5|6359.2|79
1762732500000|2025-11-09 23:55:00|6364.3|6360.5|6368.3|6364.5|6370.2|6367|6363.3|6360.5|108
1762732800000|2025-11-10 00:00:00|6366.8|6364|6356.9|6354.1|6366.8|6364|6356.9|6354.1|41
1762733100000|2025-11-10 00:05:00|6355.9|6353.1|6362.4|6358.6|6362.6|6359|6354.9|6352.1|96
1762733400000|2025-11-10 00:10:00|6362.5|6358.7|6365.4|6361.6|6365.4|6361.6|6362.5|6358.7|1
1762733700000|2025-11-10 00:15:00|6364.8|6362|6369|6366.2|6370.2|6366.8|6364.8|6361.6|93
1762734000000|2025-11-10 00:20:00|6370.4|6366.6|6370.5|6366.7|6370.5|6367.2|6368.4|6364.6|5
1762734300000|2025-11-10 00:25:00|6369|6366.2|6370.1|6367.3|6370.7|6367.3|6368.1|6364.7|7
1762734600000|2025-11-10 00:30:00|6369.8|6366|6370.5|6366.7|6370.6|6366.8|6368.2|6365.4|11
1762734900000|2025-11-10 00:35:00|6369.1|6366.3|6369.6|6365.8|6369.6|6366.3|6368.1|6365.3|4
1762735200000|2025-11-10 00:40:00|6369.1|6366.3|6369.1|6366.3|6370.6|6367.3|6368.9|6365.8|1
1762735500000|2025-11-10 00:45:00|6370.6|6366.8|6371.6|6367.8|6371.8|6368.3|6370.1|6366.8|9
1762735800000|2025-11-10 00:50:00|6371.1|6368.3|6372.1|6369.3|6372.6|6369.3|6370.9|6367.8|16
1762736100000|2025-11-10 00:55:00|6371.9|6369.1|6375.6|6371.8|6376.2|6372.8|6371.1|6368.3|136
1762736400000|2025-11-10 01:00:00|6374.6|6372.1|6386.1|6382.3|6395.6|6392.3|6374.1|6371.3|1031
1762736700000|2025-11-10 01:05:00|6386.5|6383.7|6389|6385.2|6390.1|6386.9|6380.7|6377|287
1762737000000|2025-11-10 01:10:00|6388.6|6385.8|6395.4|6392.6|6395.4|6392.6|6388.6|6385.2|191
1762737300000|2025-11-10 01:15:00|6394.8|6392|6400.5|6396.7|6400.5|6397.4|6394.6|6391.2|211
1762737600000|2025-11-10 01:20:00|6400.2|6397.4|6399.3|6396.5|6400.6|6397.5|6397.2|6394.4|145
1762737900000|2025-11-10 01:25:00|6399.5|6396.7|6395.8|6393|6399.9|6396.7|6393.3|6389.8|135
1762738200000|2025-11-10 01:30:00|6395.1|6392.3|6390.9|6388.1|6397.1|6394.3|6390.3|6386.8|82
1762738500000|2025-11-10 01:35:00|6391.1|6388.3|6388.1|6385.3|6395.1|6392.3|6387.1|6384|234
1762738800000|2025-11-10 01:40:00|6388.6|6384.8|6383.3|6380.5|6391.1|6388.3|6383.3|6380|90
1762739100000|2025-11-10 01:45:00|6383.1|6380.3|6389.6|6386.8|6390.2|6387.4|6382.8|6379|180
1762739400000|2025-11-10 01:50:00|6390.1|6386.3|6384.8|6381|6390.3|6387.4|6383.4|6380.4|100
1762739700000|2025-11-10 01:55:00|6385|6381.2|6382.7|6379.9|6386|6382.9|6381.7|6378.8|155
1762740000000|2025-11-10 02:00:00|6382.6|6378.8|6384.7|6381.9|6387.4|6384.1|6377.7|6374.8|353
1762740300000|2025-11-10 02:05:00|6384.8|6381|6382.8|6380|6386.6|6383.1|6379.5|6375.7|120
1762740600000|2025-11-10 02:10:00|6382.6|6379.8|6384.9|6382.1|6386|6383.2|6382.2|6378.7|133
1762740900000|2025-11-10 02:15:00|6385.5|6381.7|6390.5|6387.7|6390.5|6387.7|6384.7|6381.2|34
1762741200000|2025-11-10 02:20:00|6388.5|6384.7|6386.5|6382.7|6389.5|6386.7|6385.7|6381.9|67
1762741500000|2025-11-10 02:25:00|6386.7|6382.9|6384.5|6380.7|6386.9|6383.1|6383.7|6380.7|117
1762741800000|2025-11-10 02:30:00|6383.7|6380.9|6382.7|6378.9|6383.7|6380.9|6378.9|6375.7|115
1762742100000|2025-11-10 02:35:00|6382.5|6378.7|6384.7|6380.9|6384.9|6381.9|6381.5|6377.7|52
1762742400000|2025-11-10 02:40:00|6383.9|6381.1|6381.9|6379.1|6384.7|6381.3|6380.1|6376.9|89
1762742700000|2025-11-10 02:45:00|6380.7|6377.9|6382.9|6379.1|6385.7|6382.3|6380.7|6376.9|126
1762743000000|2025-11-10 02:50:00|6382.7|6378.9|6391.5|6387.7|6391.9|6389.1|6382.7|6378.9|110
1762743300000|2025-11-10 02:55:00|6391.1|6388.3|6394.2|6390.4|6394.9|6392.1|6388.9|6385.7|94
1762743600000|2025-11-10 03:00:00|6394|6390.2|6400.2|6396.4|6400.4|6397.1|6394|6390.2|135
1762743900000|2025-11-10 03:05:00|6399.6|6396.8|6395.9|6392.1|6400.8|6398|6395.4|6392.1|114
1762744200000|2025-11-10 03:10:00|6396.1|6392.3|6397.9|6394.1|6399.2|6396.4|6396.1|6392.3|20
1762744500000|2025-11-10 03:15:00|6397.3|6394.5|6400.3|6397.5|6400.5|6397.7|6397.3|6393.9|91
1762744800000|2025-11-10 03:20:00|6400.5|6397.7|6399.7|6395.9|6401|6398.2|6398.9|6395.1|207
1762745100000|2025-11-10 03:25:00|6399.3|6396.5|6396.3|6393.5|6400.1|6397.3|6395.9|6392.1|104
1762745400000|2025-11-10 03:30:00|6396.1|6393.3|6397.8|6394|6399.8|6396.1|6393.1|6390.1|85
1762745700000|2025-11-10 03:35:00|6397.5|6394.7|6395.8|6393|6401|6397.9|6395.8|6392.5|171
1762746000000|2025-11-10 03:40:00|6394.6|6391.8|6395.5|6392.7|6395.9|6393.1|6394.6|6391.7|25
1762746300000|2025-11-10 03:45:00|6396.2|6392.4|6396.2|6392.4|6397.2|6393.9|6395.7|6392.4|6
1762746600000|2025-11-10 03:50:00|6395.5|6392.7|6393|6390.2|6395.5|6392.7|6392.4|6389|39
1762746900000|2025-11-10 03:55:00|6392.8|6389|6393.7|6389.9|6393.9|6390.5|6392.2|6388.9|27
1762747200000|2025-11-10 04:00:00|6394|6391.2|6397.2|6393.4|6397.2|6394.4|6394|6391.1|52
1762747500000|2025-11-10 04:05:00|6397|6393.2|6398.4|6395.6|6402.9|6400.1|6397|6393.2|248
1762747800000|2025-11-10 04:10:00|6398.1|6394.3|6398.4|6394.6|6399.3|6395.9|6397.2|6393.8|14
1762748100000|2025-11-10 04:15:00|6398|6395.2|6397.4|6393.6|6398.8|6396|6397|6393.6|28
1762748400000|2025-11-10 04:20:00|6397|6394.2|6396.8|6394|6397.4|6394.2|6396.6|6392.8|6
1762748700000|2025-11-10 04:25:00|6396.4|6392.6|6399|6396.2|6399.3|6396.5|6396.2|6392.6|19
1762749000000|2025-11-10 04:30:00|6399.8|6397|6399.9|6396.1|6400.4|6397.5|6398.2|6394.5|100
1762749300000|2025-11-10 04:35:00|6399.7|6395.9|6399.7|6395.9|6401.1|6398.3|6398.1|6394.9|49
1762749600000|2025-11-10 04:40:00|6399.1|6395.3|6396.9|6393.1|6399.7|6396.3|6395.9|6392.1|101
1762749900000|2025-11-10 04:45:00|6397.1|6394.3|6397.7|6393.9|6398.1|6395.3|6396.7|6392.9|9
1762750200000|2025-11-10 04:50:00|6397.3|6394.5|6396.2|6393.4|6398.1|6395.3|6395.7|6391.9|55
1762750500000|2025-11-10 04:55:00|6396.4|6393.6|6396.2|6393.4|6398.1|6394.6|6395.4|6392.1|50
1762750800000|2025-11-10 05:00:00|6397.1|6393.3|6400.7|6396.9|6400.9|6398.1|6396.9|6393.1|52
1762751100000|2025-11-10 05:05:00|6400.9|6397.1|6402.9|6400.1|6403.2|6400.1|6400.2|6396.8|38
1762751400000|2025-11-10 05:10:00|6403.2|6399.4|6403.1|6400.3|6403.9|6401.1|6402.7|6399.4|53
1762751700000|2025-11-10 05:15:00|6402.9|6400.1|6402.4|6398.6|6403.1|6400.3|6400.7|6397.4|48
1762752000000|2025-11-10 05:20:00|6402.9|6400.1|6404.2|6400.4|6404.2|6401.1|6401.9|6398.4|36
1762752300000|2025-11-10 05:25:00|6404.4|6400.6|6406.9|6404.1|6407.4|6404.1|6404.1|6400.6|101
1762752600000|2025-11-10 05:30:00|6406.7|6403.9|6406.9|6404.1|6408.4|6405.3|6404.9|6401.6|183
1762752900000|2025-11-10 05:35:00|6407.1|6404.3|6407.5|6403.7|6407.9|6405.1|6406.6|6402.8|92
1762753200000|2025-11-10 05:40:00|6407.2|6404.4|6407.5|6403.7|6407.9|6405.1|6405.9|6402.5|107
1762753500000|2025-11-10 05:45:00|6407.2|6404.4|6409.3|6406.5|6410.9|6407.7|6407.2|6403.7|191
1762753800000|2025-11-10 05:50:00|6408.9|6405.1|6407.2|6404.4|6409.9|6406.7|6405.1|6402.1|66
1762754100000|2025-11-10 05:55:00|6407.4|6404.6|6408.5|6405.7|6411.2|6408|6407.2|6403.4|70
1762754400000|2025-11-10 06:00:00|6408.4|6404.6|6408.2|6405.4|6409.1|6406|6403.3|6400.5|112
1762754700000|2025-11-10 06:05:00|6408.4|6405.6|6410.8|6407|6411.3|6408.5|6408.4|6405|29
1762755000000|2025-11-10 06:10:00|6410.2|6407.4|6405.8|6402|6412.7|6409.8|6405.2|6401.8|126
1762755300000|2025-11-10 06:15:00|6405.6|6401.8|6406.2|6403.4|6407.4|6404.6|6405.2|6401.8|59
1762755600000|2025-11-10 06:20:00|6406|6403.2|6406.8|6403|6407.6|6404.4|6405.2|6402|115
1762755900000|2025-11-10 06:25:00|6406.4|6403.6|6402.5|6398.7|6406.4|6403.6|6401|6398|215
1762756200000|2025-11-10 06:30:00|6402.7|6398.9|6406|6403.2|6406|6403.2|6401.5|6397.7|138
1762756500000|2025-11-10 06:35:00|6406.3|6402.5|6408.4|6405.6|6410|6407.2|6406.3|6402.5|164
1762756800000|2025-11-10 06:40:00|6408.9|6405.1|6406|6403.2|6410.3|6406.7|6405.8|6402.8|106
1762757100000|2025-11-10 06:45:00|6405.8|6403|6405.7|6402.9|6406.6|6403.7|6402.7|6399.8|373
1762757400000|2025-11-10 06:50:00|6405.5|6402.7|6404.5|6401.7|6406.9|6404.1|6404.5|6401.4|249
1762757700000|2025-11-10 06:55:00|6405.2|6401.4|6406|6402.2|6406.5|6403.7|6403.5|6400.2|171
1762758000000|2025-11-10 07:00:00|6406.3|6403.5|6404.2|6401.4|6413.4|6410.5|6404.2|6401.1|502
1762758300000|2025-11-10 07:05:00|6404.7|6400.9|6406.7|6403.9|6409.7|6406.9|6404|6400.7|1009
1762758600000|2025-11-10 07:10:00|6405.4|6401.6|6401|6397.2|6406|6403.2|6398.5|6395.2|293
1762758900000|2025-11-10 07:15:00|6401.2|6397.4|6397.2|6394.4|6401.4|6397.9|6396.4|6392.8|638
1762759200000|2025-11-10 07:20:00|6398.3|6394.5|6395.8|6393|6399.5|6396|6391.9|6389.1|717
1762759500000|2025-11-10 07:25:00|6397|6393.2|6398.5|6395.7|6402.1|6398.7|6395.6|6392.3|373
1762759800000|2025-11-10 07:30:00|6399.7|6395.9|6399.8|6397|6407.2|6404|6397.3|6394.5|1525
1762760100000|2025-11-10 07:35:00|6400|6397.2|6401.4|6398.6|6405.6|6402.8|6399.1|6396.3|791
1762760400000|2025-11-10 07:40:00|6402.4|6399.4|6406.6|6403.8|6407|6404.2|6401.8|6398.9|419
1762760700000|2025-11-10 07:45:00|6406.8|6404|6396.6|6393.8|6408|6405.2|6395.6|6392.7|929
1762761000000|2025-11-10 07:50:00|6396.4|6393.6|6397.8|6395|6397.8|6395|6390.1|6387.2|761
1762761300000|2025-11-10 07:55:00|6397.9|6394.1|6398.3|6394.5|6401.1|6398.3|6395.9|6392.9|659
1762761600000|2025-11-10 08:00:00|6398.5|6395.7|6411.4|6407.6|6411.9|6409.1|6398.2|6395.4|1100
1762761900000|2025-11-10 08:05:00|6411.6|6407.8|6407|6403.2|6411.8|6409|6402.9|6399.4|653
1762762200000|2025-11-10 08:10:00|6407.2|6403.4|6404.4|6401.6|6408.2|6405.3|6401.1|6398.1|576
1762762500000|2025-11-10 08:15:00|6404.2|6401.4|6399.2|6395.4|6405.6|6401.8|6394.3|6391.5|977
1762762800000|2025-11-10 08:20:00|6399.4|6395.6|6404.8|6402|6405.5|6402.7|6395.2|6392.4|1787
1762763100000|2025-11-10 08:25:00|6405.4|6402.6|6411.1|6407.3|6413.2|6410.1|6400|6397.2|3904
1762763400000|2025-11-10 08:30:00|6410.5|6407.7|6413|6410.2|6422.3|6418.9|6406.7|6403.9|3026
1762763700000|2025-11-10 08:35:00|6412.8|6410|6395.8|6392|6416|6413.2|6393.8|6390.9|1604
1762764000000|2025-11-10 08:40:00|6395.6|6391.8|6380.4|6377.6|6396.8|6393.5|6380.1|6377.1|1696
1762764300000|2025-11-10 08:45:00|6380.7|6377.9|6384.2|6380.4|6387.4|6384.1|6376.6|6373.8|1594
1762764600000|2025-11-10 08:50:00|6382.9|6380.1|6387.4|6383.6|6389.4|6385.9|6378.9|6376.1|470
1762764900000|2025-11-10 08:55:00|6386.7|6383.9|6385.4|6382.6|6390.4|6386.6|6384.9|6382.1|795
1762765200000|2025-11-10 09:00:00|6385.1|6382.3|6396.3|6392.5|6396.3|6392.8|6380.9|6377.7|965
1762765500000|2025-11-10 09:05:00|6395|6392.2|6396.8|6393|6403.8|6400.6|6393.8|6391|727
1762765800000|2025-11-10 09:10:00|6396.6|6393.8|6400.4|6397.6|6404.7|6401.7|6396.6|6393.8|944
1762766100000|2025-11-10 09:15:00|6400|6396.2|6405.1|6402.3|6408.1|6405.3|6398.4|6395.6|401
1762766400000|2025-11-10 09:20:00|6405.3|6402.5|6405.8|6403|6409.7|6406.9|6400.5|6397.1|1010
1762766700000|2025-11-10 09:25:00|6405.6|6401.8|6409.6|6406.8|6412.5|6409.7|6405.6|6401.8|1647
1762767000000|2025-11-10 09:30:00|6409.8|6407|6413.2|6409.4|6417.6|6414.8|6409.8|6406.4|812
1762767300000|2025-11-10 09:35:00|6413|6409.2|6409|6406.2|6413.2|6410.2|6407|6403.2|728
1762767600000|2025-11-10 09:40:00|6409.6|6405.8|6418.8|6415|6421.2|6418.4|6407.2|6404.4|1378
1762767900000|2025-11-10 09:45:00|6418.9|6416.1|6417.2|6413.4|6418.9|6416.1|6411.8|6408.8|873
1762768200000|2025-11-10 09:50:00|6417.5|6414.7|6414.3|6410.5|6418.5|6415.7|6412|6408.5|689
1762768500000|2025-11-10 09:55:00|6414.6|6411.8|6411.9|6409.1|6417|6414.2|6410.7|6406.9|611
1762768800000|2025-11-10 10:00:00|6412.1|6409.3|6406.6|6402.8|6414.5|6411.6|6402.8|6399|964
1762769100000|2025-11-10 10:05:00|6406.3|6403.5|6403.7|6400.9|6408.5|6405.3|6400.5|6396.7|4782
1762769400000|2025-11-10 10:10:00|6403.9|6401.1|6405.8|6403|6409.8|6407|6402.7|6399.7|979
1762769700000|2025-11-10 10:15:00|6405.6|6402.8|6400.3|6397.5|6408.2|6404.6|6397|6393.8|1251
1762770000000|2025-11-10 10:20:00|6400.2|6396.4|6396|6393.2|6403.3|6400.2|6395.5|6392.5|683
1762770300000|2025-11-10 10:25:00|6395.8|6393|6394.4|6390.6|6400.7|6397.6|6392.2|6389.3|1825
1762770600000|2025-11-10 10:30:00|6394.6|6391.6|6380|6377.2|6397.5|6394.7|6378.4|6375.2|1956
1762770900000|2025-11-10 10:35:00|6380.2|6377.4|6378|6375.2|6381.5|6378|6371.8|6368.8|1657
1762771200000|2025-11-10 10:40:00|6378.2|6375.4|6364.4|6361.6|6378.5|6375.4|6362.9|6359.8|2404
1762771500000|2025-11-10 10:45:00|6364.2|6361.4|6368.3|6365.5|6370.8|6367.5|6362.3|6359.5|1131
1762771800000|2025-11-10 10:50:00|6367.3|6364.5|6371.6|6367.8|6373.1|6370.3|6365.3|6362.5|902
1762772100000|2025-11-10 10:55:00|6371.8|6368|6364.3|6361.5|6371.8|6368|6364.3|6361.2|906
1762772400000|2025-11-10 11:00:00|6365.8|6362|6377.9|6375.1|6377.9|6375.1|6365.1|6361.8|983
1762772700000|2025-11-10 11:05:00|6378.3|6374.5|6370.5|6366.7|6380.8|6377.8|6369.3|6366.5|754
1762773000000|2025-11-10 11:10:00|6369.3|6366.5|6369.2|6366.4|6370.7|6367.6|6367.6|6364.8|471
1762773300000|2025-11-10 11:15:00|6369.4|6366.6|6370.5|6367.7|6373.2|6369.9|6365.5|6362.7|639
1762773600000|2025-11-10 11:20:00|6371|6367.2|6365.7|6362.9|6372|6368.9|6362.4|6359.6|567
1762773900000|2025-11-10 11:25:00|6365.5|6362.7|6364.7|6361.9|6371.8|6368.3|6364.3|6361.5|1126
1762774200000|2025-11-10 11:30:00|6365.3|6362.5|6373.1|6370.3|6373.8|6370.3|6364.3|6361.2|421
1762774500000|2025-11-10 11:35:00|6372.9|6370.1|6364.3|6361.5|6373.6|6370.1|6363.3|6360.5|1215
1762774800000|2025-11-10 11:40:00|6364.8|6361|6366.6|6362.8|6369.8|6366.5|6362.1|6359|493
1762775100000|2025-11-10 11:45:00|6365.3|6362.5|6362.3|6359.5|6366.6|6363.3|6361.3|6358.5|297
1762775400000|2025-11-10 11:50:00|6363.1|6360.3|6365.6|6361.8|6368.6|6365.3|6363.1|6360|505
1762775700000|2025-11-10 11:55:00|6364.3|6361.5|6369.3|6366.5|6370.6|6367.5|6363.1|6360.3|289
1762776000000|2025-11-10 12:00:00|6370.6|6366.8|6377.1|6374.3|6382.1|6378.6|6370.6|6366.8|1274
1762776300000|2025-11-10 12:05:00|6376.8|6374|6385.6|6382.8|6386.9|6383.2|6375|6372.2|1129
1762776600000|2025-11-10 12:10:00|6385|6382.2|6377.2|6373.4|6385|6382.2|6374.6|6371.3|424
1762776900000|2025-11-10 12:15:00|6377.4|6373.6|6377.2|6374.4|6379.4|6376.2|6375|6372.2|383
1762777200000|2025-11-10 12:20:00|6377.5|6373.7|6377.3|6374.5|6381.1|6378.3|6376.4|6373.6|320
1762777500000|2025-11-10 12:25:00|6377.5|6374.7|6376.6|6372.8|6382.3|6379.1|6375.5|6372.7|546
1762777800000|2025-11-10 12:30:00|6376.3|6373.5|6377.9|6375.1|6378.2|6375.1|6374.5|6371.7|203
1762778100000|2025-11-10 12:35:00|6378.1|6375.3|6377.6|6373.8|6385.5|6382|6377|6373.6|314
1762778400000|2025-11-10 12:40:00|6377.4|6374.6|6383.5|6380.7|6384.4|6381.3|6377.1|6374.1|347
1762778700000|2025-11-10 12:45:00|6383.3|6380.5|6382.1|6378.3|6384.2|6380.9|6380.9|6378|391
1762779000000|2025-11-10 12:50:00|6381.9|6378.1|6382.9|6380.1|6387.9|6385.1|6378.9|6376.1|1035
1762779300000|2025-11-10 12:55:00|6383.4|6379.6|6384|6380.2|6385.7|6382.4|6382.1|6378.8|270
1762779600000|2025-11-10 13:00:00|6383.8|6380|6383|6380.2|6387|6384.2|6380.8|6378|652
1762779900000|2025-11-10 13:05:00|6382.8|6380|6383.3|6380.5|6388.1|6385.3|6382.7|6379.8|298
1762780200000|2025-11-10 13:10:00|6383.9|6381.1|6381.2|6378.4|6386.1|6383.3|6380.2|6376.8|463
1762780500000|2025-11-10 13:15:00|6381|6378.2|6377.5|6374.7|6384|6381.2|6376|6372.2|841
1762780800000|2025-11-10 13:20:00|6377.7|6374.9|6379.7|6375.9|6381|6378.2|6373.7|6370.3|1637
1762781100000|2025-11-10 13:25:00|6379.5|6375.7|6383.1|6380.3|6384|6380.7|6376.5|6373.4|418
1762781400000|2025-11-10 13:30:00|6384|6380.2|6380|6377.2|6384.6|6381.8|6378.8|6376|318
1762781700000|2025-11-10 13:35:00|6379.8|6377|6380.6|6377.8|6383.7|6380.8|6378.4|6375.3|241
1762782000000|2025-11-10 13:40:00|6380.8|6378|6379.1|6376.3|6384.8|6382|6376.7|6373.9|325
1762782300000|2025-11-10 13:45:00|6378.9|6376.1|6383.1|6380.3|6384.8|6381.6|6377.9|6375.1|358
1762782600000|2025-11-10 13:50:00|6383.8|6380|6382.2|6379.4|6389.3|6386.5|6379|6375.8|720
1762782900000|2025-11-10 13:55:00|6382|6379.2|6376.4|6373.6|6384.6|6381.8|6376.4|6373.1|515
1762783200000|2025-11-10 14:00:00|6375.2|6372.4|6396.9|6394.1|6397.8|6394.6|6375.2|6372.1|1210
1762783500000|2025-11-10 14:05:00|6397.4|6394.6|6392|6389.2|6401.1|6398.3|6390.2|6386.7|1369
1762783800000|2025-11-10 14:10:00|6392.2|6389.4|6396.8|6394|6398.8|6396|6392.2|6389.4|1057
1762784100000|2025-11-10 14:15:00|6396.2|6393.4|6388.9|6385.1|6397.5|6394.7|6386.1|6382.3|888
1762784400000|2025-11-10 14:20:00|6389.3|6386.5|6387.8|6385|6394.1|6390.8|6386.3|6383.1|540
1762784700000|2025-11-10 14:25:00|6388|6385.2|6382.9|6380.1|6390|6387.2|6382.1|6379.2|847
1762785000000|2025-11-10 14:30:00|6383.2|6379.4|6364.2|6360.4|6383.2|6379.9|6360.4|6357.4|2388
1762785300000|2025-11-10 14:35:00|6363.5|6360.7|6347.1|6344.3|6366.4|6363.6|6344.4|6341.6|3728
1762785600000|2025-11-10 14:40:00|6347.5|6344.7|6350.2|6347.4|6357.3|6353.5|6342.2|6339.4|1970
1762785900000|2025-11-10 14:45:00|6351.2|6348.4|6364.1|6361.3|6372.4|6369.1|6351.2|6348.4|2544
1762786200000|2025-11-10 14:50:00|6363.9|6361.1|6361.6|6357.8|6365.4|6361.9|6357.1|6354.3|921
1762786500000|2025-11-10 14:55:00|6361.4|6357.6|6346.1|6343.3|6361.4|6357.8|6346.1|6343.3|2207
1762786800000|2025-11-10 15:00:00|6346.3|6343.5|6343.6|6340.8|6351.8|6348.3|6343.5|6340.7|1573
1762787100000|2025-11-10 15:05:00|6343|6340.2|6341.6|6338.8|6346.5|6342.8|6337.4|6334.3|740
1762787400000|2025-11-10 15:10:00|6341.4|6338.6|6340.9|6337.1|6343.9|6340.1|6338.3|6335.5|670
1762787700000|2025-11-10 15:15:00|6340.2|6337.4|6341.1|6338.3|6343.5|6340.3|6339.2|6336.4|822
1762788000000|2025-11-10 15:20:00|6341.3|6338.5|6350.6|6346.8|6352|6348.5|6341.3|6338.5|1498
1762788300000|2025-11-10 15:25:00|6350.1|6347.3|6349.1|6346.3|6354.8|6351.3|6344.1|6341.3|855
1762788600000|2025-11-10 15:30:00|6349.6|6345.8|6360.9|6358.1|6365.5|6361.9|6347.9|6344.8|3006
1762788900000|2025-11-10 15:35:00|6361.4|6358.6|6363|6360.2|6371.1|6367.3|6360.8|6358|1212
1762789200000|2025-11-10 15:40:00|6363.4|6360.6|6358.8|6356|6365|6361.8|6353.8|6350.7|1896
1762789500000|2025-11-10 15:45:00|6359|6356.2|6351.1|6347.3|6361|6358.2|6350.2|6347.1|1153
1762789800000|2025-11-10 15:50:00|6350.2|6347.4|6345|6342.2|6352.7|6349.9|6342.1|6338.7|1943
1762790100000|2025-11-10 15:55:00|6344.8|6342|6339.4|6335.6|6344.8|6342|6337.5|6334.4|2939
1762790400000|2025-11-10 16:00:00|6338.1|6335.3|6343.3|6339.5|6343.7|6340.3|6333.9|6331.1|3265
1762790700000|2025-11-10 16:05:00|6342|6339.2|6343.4|6340.6|6349.5|6346.2|6338.8|6335.7|1368
1762791000000|2025-11-10 16:10:00|6343.2|6340.4|6338.3|6335.5|6345.7|6342.4|6334.2|6331.4|4920
1762791300000|2025-11-10 16:15:00|6339.6|6335.8|6336.5|6333.7|6342.4|6339.4|6336.1|6333.3|2164
1762791600000|2025-11-10 16:20:00|6336.2|6333.4|6340.5|6337.7|6345|6341.7|6331.5|6328.7|2832
1762791900000|2025-11-10 16:25:00|6340.1|6337.3|6333.1|6330.3|6346.4|6342.9|6332.9|6330.1|5100
1762792200000|2025-11-10 16:30:00|6332.9|6330.1|6333.1|6330.3|6343|6339.5|6330.3|6327.5|4078
1762792500000|2025-11-10 16:35:00|6333.3|6330.5|6329.5|6326.7|6333.8|6330.5|6327|6324.2|2181
1762792800000|2025-11-10 16:40:00|6329.3|6326.5|6339.3|6336.5|6341.8|6338.3|6328.5|6325.7|1432
1762793100000|2025-11-10 16:45:00|6340|6336.2|6335|6332.2|6341.8|6338.3|6333|6330.2|930
1762793400000|2025-11-10 16:50:00|6335.7|6331.9|6337.1|6334.3|6339.7|6335.9|6333.2|6330.4|608
1762793700000|2025-11-10 16:55:00|6338.1|6335.3|6340.9|6338.1|6342.3|6339.3|6335.1|6332.3|1666
1762794000000|2025-11-10 17:00:00|6341.1|6338.3|6350.6|6347.8|6352.1|6348.6|6341.1|6338.3|2372
1762794300000|2025-11-10 17:05:00|6350.9|6348.1|6347.4|6344.6|6352.1|6348.3|6343.3|6340.5|1233
1762794600000|2025-11-10 17:10:00|6348.4|6345.6|6350.4|6346.6|6351.4|6348.2|6346.2|6343.4|836
1762794900000|2025-11-10 17:15:00|6350.1|6347.3|6350.3|6347.5|6351.6|6348.3|6347.2|6344.4|381
1762795200000|2025-11-10 17:20:00|6350.8|6348|6359.5|6356.7|6368.1|6361|6350.3|6347.5|2780
1762795500000|2025-11-10 17:25:00|6359.7|6356.9|6362.6|6359.8|6363.6|6360.8|6358|6354.9|497
1762795800000|2025-11-10 17:30:00|6362.5|6358.7|6360.4|6357.6|6368.4|6365.6|6359.6|6356.8|1024
1762796100000|2025-11-10 17:35:00|6360.6|6357.8|6361.6|6358.8|6362.9|6359.6|6358.6|6355.1|1034
1762796400000|2025-11-10 17:40:00|6362.2|6359.4|6371|6368.2|6371|6368.2|6361.2|6357.9|758
1762796700000|2025-11-10 17:45:00|6370.5|6367.7|6368.6|6364.8|6372.1|6369.3|6366.3|6362.8|453
1762797000000|2025-11-10 17:50:00|6369.1|6366.3|6371|6368.2|6371.5|6368.7|6368.2|6364.9|386
1762797300000|2025-11-10 17:55:00|6372|6369.2|6379.8|6377|6379.8|6377|6371.5|6367.7|1234
1762797600000|2025-11-10 18:00:00|6380.8|6378|6379.2|6376.4|6384.5|6381.7|6378|6374.2|1449
1762797900000|2025-11-10 18:05:00|6379.4|6376.6|6379.2|6376.4|6381.2|6378.4|6373.4|6369.9|526
1762798200000|2025-11-10 18:10:00|6379.5|6376.7|6381|6378.2|6381|6378.2|6377.8|6374|559
1762798500000|2025-11-10 18:15:00|6381.2|6378.4|6379.9|6376.1|6381.2|6378.4|6376.2|6372.9|1055
1762798800000|2025-11-10 18:20:00|6379.6|6376.8|6375.7|6372.9|6380.4|6377.6|6372.6|6369.1|927
1762799100000|2025-11-10 18:25:00|6375.5|6372.7|6381.2|6377.4|6381.4|6378.6|6373.9|6371.1|516
1762799400000|2025-11-10 18:30:00|6381.5|6378.7|6383.5|6380.7|6385.5|6382.7|6377.7|6374.4|1339
1762799700000|2025-11-10 18:35:00|6384.3|6381.5|6382.7|6379.9|6385.5|6382.7|6381.5|6378.2|415
1762800000000|2025-11-10 18:40:00|6382.9|6380.1|6385.5|6382.7|6386.5|6383.7|6382.5|6379|568
1762800300000|2025-11-10 18:45:00|6384.5|6381.7|6375.7|6372.9|6384.5|6381.7|6373.9|6370.7|648
1762800600000|2025-11-10 18:50:00|6375.9|6373.1|6383|6380.2|6384.8|6382|6372.9|6369.6|835
1762800900000|2025-11-10 18:55:00|6382.8|6380|6379.9|6377.1|6383.1|6380.3|6377.9|6374.4|515
1762801200000|2025-11-10 19:00:00|6380.2|6376.4|6385.9|6383.1|6386.1|6383.3|6380.2|6376.4|632
1762801500000|2025-11-10 19:05:00|6386.1|6383.3|6388.2|6384.4|6389.7|6386.9|6385.1|6381.8|491
1762801800000|2025-11-10 19:10:00|6387.9|6385.1|6389.7|6386.9|6391.7|6388.9|6387.9|6384.6|674
1762802100000|2025-11-10 19:15:00|6390|6387.2|6391.2|6387.4|6392.3|6389.2|6388.9|6385.6|1030
1762802400000|2025-11-10 19:20:00|6391.4|6387.6|6388.3|6385.5|6391.9|6389.1|6387.3|6383.8|2088
1762802700000|2025-11-10 19:25:00|6388.9|6386.1|6396.3|6393.5|6402|6399.2|6388.9|6385.8|9405
1762803000000|2025-11-10 19:30:00|6396.6|6393.8|6390.5|6387.7|6399.1|6396.3|6389.5|6386|1955
1762803300000|2025-11-10 19:35:00|6389.5|6386.7|6390.3|6387.5|6391.5|6388.7|6388.3|6385|578
1762803600000|2025-11-10 19:40:00|6390.5|6387.7|6392.5|6389.7|6394.3|6391.5|6390.3|6387|275
1762803900000|2025-11-10 19:45:00|6391.5|6388.7|6388.2|6385.4|6391.5|6388.7|6387.2|6383.9|120
1762804200000|2025-11-10 19:50:00|6387.7|6383.9|6389.9|6386.1|6391.2|6388.4|6385.4|6381.9|210
1762804500000|2025-11-10 19:55:00|6390.2|6387.4|6391.9|6388.1|6392.7|6389.6|6389|6385.9|429
1762804800000|2025-11-10 20:00:00|6391.7|6387.9|6395.2|6392.4|6395.2|6392.4|6391.7|6387.9|147
1762805100000|2025-11-10 20:05:00|6395|6392.2|6395.3|6392.5|6398.3|6395.5|6394|6390.2|283
1762805400000|2025-11-10 20:10:00|6395.1|6392.3|6396.3|6393.5|6397.1|6394.3|6394.5|6391|81
1762805700000|2025-11-10 20:15:00|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6395.2|6391.8|124
1762806000000|2025-11-10 20:20:00|6396.3|6393.5|6395.7|6391.9|6396.5|6393.7|6394.2|6390.9|119
1762806300000|2025-11-10 20:25:00|6395.4|6392.6|6394.2|6391.4|6396.4|6393.6|6394.2|6390.9|271
1762806600000|2025-11-10 20:30:00|6394|6391.2|6393.4|6390.6|6394.2|6391.4|6391.4|6387.9|164
1762806900000|2025-11-10 20:35:00|6393.2|6390.4|6394.9|6391.1|6395.4|6392.6|6393.2|6389.7|86
1762807200000|2025-11-10 20:40:00|6394.7|6390.9|6392.4|6389.6|6395.4|6392.6|6391.4|6387.9|84
1762807500000|2025-11-10 20:45:00|6391.9|6388.1|6393.1|6390.3|6393.4|6390.6|6391.3|6387.8|42
1762807800000|2025-11-10 20:50:00|6393.4|6390.6|6397.4|6394.6|6398.2|6395.4|6392.6|6388.9|225
1762808100000|2025-11-10 20:55:00|6397.2|6393.4|6396.4|6393.6|6399.4|6396.6|6395.2|6391.9|203
1762808400000|2025-11-10 21:00:00|6396.2|6393.4|6397.2|6394.4|6397.3|6394.5|6395.4|6391.9|232
1762808700000|2025-11-10 21:05:00|6396.9|6393.1|6396.4|6393.6|6397.4|6394.6|6396.4|6392.9|47
1762809000000|2025-11-10 21:10:00|6397.1|6394.3|6396.3|6393.5|6398.3|6395.5|6396.3|6392.8|128
1762809300000|2025-11-10 21:15:00|6396.6|6392.8|6396.4|6393.6|6397.1|6394.3|6396.3|6392.8|31
1762809600000|2025-11-10 21:20:00|6395.7|6391.9|6395.2|6392.4|6397.4|6394.6|6395.2|6391.9|143
1762809900000|2025-11-10 21:25:00|6394.4|6391.6|6396.1|6393.3|6396.4|6393.6|6393.4|6389.9|164
1762810200000|2025-11-10 21:30:00|6395.4|6392.6|6393.1|6390.3|6395.4|6392.6|6392.3|6388.8|108
1762810500000|2025-11-10 21:35:00|6393.3|6390.5|6394.3|6391.5|6394.3|6391.5|6393.1|6389.8|30
1762810800000|2025-11-10 21:40:00|6394.4|6391.6|6394.6|6391.8|6395.1|6392.3|6393.4|6389.9|38
1762811100000|2025-11-10 21:45:00|6394.1|6391.3|6394.4|6391.6|6394.4|6391.6|6392.4|6388.9|50
1762811400000|2025-11-10 21:50:00|6393.4|6390.6|6387.1|6383.3|6393.4|6390.6|6382.4|6378.9|437
1762811700000|2025-11-10 21:55:00|6387.2|6384.4|6386.6|6382.8|6387.6|6384.4|6385.6|6381.8|132
1762812000000|2025-11-10 22:00:00|6387.1|6383.3|6387.9|6384.1|6387.9|6384.1|6387.1|6383.3|2
1762812300000|2025-11-10 22:05:00|6388.3|6384.5|6386.3|6383.5|6388.3|6384.5|6386.3|6382.8|1
1762812600000|2025-11-10 22:10:00|6386.1|6383.3|6383.8|6380|6386.1|6383.3|6383.8|6380|15
1762813500000|2025-11-10 22:25:00|6384.3|6380.5|6385.3|6381.5|6385.3|6381.5|6383.3|6379.5|13
1762813800000|2025-11-10 22:30:00|6385.4|6381.6|6385.4|6381.6|6385.4|6381.6|6385.4|6381.6|2
1762814400000|2025-11-10 22:40:00|6385.3|6381.5|6385.3|6381.5|6385.3|6381.5|6385.3|6381.5|0
1762814700000|2025-11-10 22:45:00|6385.5|6381.7|6386|6382.2|6386|6382.2|6385.5|6381.7|1
1762815000000|2025-11-10 22:50:00|6385.8|6382|6387.5|6379.7|6387.5|6382|6385.8|6379.7|0
1762815300000|2025-11-10 22:55:00|6386.4|6382.6|6387.5|6379.7|6387.5|6382.6|6386.4|6379.7|1
1762822800000|2025-11-11 01:00:00|6386.8|6379|6381.6|6377.8|6386.8|6383.3|6380.3|6377.1|374
1762823100000|2025-11-11 01:05:00|6381.1|6378.3|6376.9|6374.1|6381.6|6378.3|6376.5|6372.7|115
1762823400000|2025-11-11 01:10:00|6376.8|6374|6375.8|6372|6378|6375.2|6374.7|6371|100
1762823700000|2025-11-11 01:15:00|6376|6373.2|6376|6373.2|6378|6374.2|6376|6372.2|83
1762824000000|2025-11-11 01:20:00|6376.2|6373.4|6376.3|6372.5|6378|6374.6|6374|6370.2|449
1762824300000|2025-11-11 01:25:00|6376|6373.2|6378.6|6375.8|6379.1|6375.8|6373.1|6370.3|111
1762824600000|2025-11-11 01:30:00|6379.9|6376.1|6377.6|6374.8|6379.9|6376.1|6375.6|6372.8|44
1762824900000|2025-11-11 01:35:00|6378.6|6375.8|6378|6375.2|6380.3|6377.2|6374.7|6371.9|139
1762825200000|2025-11-11 01:40:00|6378.3|6374.5|6381|6378.2|6381.8|6378.2|6377|6374.2|40
1762825500000|2025-11-11 01:45:00|6382.3|6378.5|6379.5|6375.7|6382.5|6379.2|6377.6|6374.7|300
1762825800000|2025-11-11 01:50:00|6379.1|6376.3|6379.3|6376.5|6380.7|6377.3|6378.1|6375.3|50
1762826100000|2025-11-11 01:55:00|6379.1|6376.3|6376.2|6373.4|6379.5|6376.3|6376.1|6373.3|36
1762826400000|2025-11-11 02:00:00|6375.7|6372.9|6373.5|6370.7|6376|6372.9|6371.7|6368.9|97
1762826700000|2025-11-11 02:05:00|6373.7|6369.9|6381.5|6377.7|6381.5|6377.7|6373.5|6369.9|57
1762827000000|2025-11-11 02:10:00|6380.9|6378.1|6386.4|6382.6|6386.6|6383.2|6380.9|6377.7|78
1762827300000|2025-11-11 02:15:00|6385|6382.2|6384.3|6381.5|6386.5|6383.4|6383.1|6380.3|108
1762827600000|2025-11-11 02:20:00|6384.1|6381.3|6381.8|6379|6384.3|6381.5|6380.2|6377.4|127
1762827900000|2025-11-11 02:25:00|6382.2|6379.4|6384|6381.2|6384|6381.2|6381.2|6378.4|53
1762828200000|2025-11-11 02:30:00|6383.4|6380.6|6382.9|6380.1|6384.3|6380.6|6379.9|6377.1|113
1762828500000|2025-11-11 02:35:00|6383.3|6379.5|6382.1|6379.3|6383.5|6379.7|6379.9|6377.1|195
1762828800000|2025-11-11 02:40:00|6382.7|6378.9|6379.9|6377.1|6382.7|6379.3|6379.6|6376.8|167
1762829100000|2025-11-11 02:45:00|6380.1|6377.3|6380.9|6378.1|6382.3|6379.1|6380.1|6377.3|29
1762829400000|2025-11-11 02:50:00|6380.3|6377.5|6379.9|6377.1|6381.3|6377.8|6379.6|6376.8|74
1762829700000|2025-11-11 02:55:00|6380.1|6377.3|6383.3|6379.5|6384.3|6381.1|6380.1|6377.3|171
1762830000000|2025-11-11 03:00:00|6383|6379.2|6382.6|6379.8|6385.3|6381.5|6381.6|6378.8|174
1762830300000|2025-11-11 03:05:00|6383.6|6380.8|6385.1|6382.3|6386.7|6383.3|6383.6|6380.8|28
1762830600000|2025-11-11 03:10:00|6385.3|6382.5|6383.8|6381|6386.5|6382.7|6382.8|6380|27
1762830900000|2025-11-11 03:15:00|6384.1|6381.3|6385.2|6382.4|6386.5|6382.8|6383.1|6380.3|352
1762831200000|2025-11-11 03:20:00|6385.6|6382.8|6387.8|6384|6387.8|6384.8|6385.6|6382.8|31
1762831500000|2025-11-11 03:25:00|6386.6|6383.8|6391.3|6388.5|6393.3|6389.9|6386.6|6383.8|292
1762831800000|2025-11-11 03:30:00|6391.5|6388.7|6394.5|6391.7|6395.6|6392.5|6391.3|6388.5|418
1762832100000|2025-11-11 03:35:00|6394.3|6391.5|6397.1|6394.3|6398.1|6395.3|6393.5|6390.7|313
1762832400000|2025-11-11 03:40:00|6398.6|6394.8|6391.1|6387.3|6398.6|6394.8|6389.1|6385.3|106
1762832700000|2025-11-11 03:45:00|6390.8|6387|6384.8|6381|6390.8|6387.4|6384.8|6381|133
1762833000000|2025-11-11 03:50:00|6385.2|6382.4|6382.8|6379|6385.2|6382.4|6382.8|6379|8
1762833300000|2025-11-11 03:55:00|6382.9|6379.1|6382.1|6379.3|6382.9|6379.8|6380.3|6377.1|99
1762833600000|2025-11-11 04:00:00|6382.3|6379.5|6380.6|6377.8|6382.3|6379.5|6379.6|6376.3|38
1762833900000|2025-11-11 04:05:00|6380.3|6377.5|6378.7|6375.9|6380.3|6377.5|6377.2|6374|24
1762834200000|2025-11-11 04:10:00|6378.4|6375.6|6379.1|6375.3|6379.4|6376.6|6377.2|6373.8|52
1762834500000|2025-11-11 04:15:00|6378.5|6375.7|6382.4|6379.6|6383.5|6379.7|6378.3|6375.1|58
1762834800000|2025-11-11 04:20:00|6383.5|6379.7|6386.7|6382.9|6386.7|6383.2|6382.4|6379.6|84
1762835100000|2025-11-11 04:25:00|6386.5|6382.7|6383.9|6380.1|6387.7|6384.4|6383.5|6380.1|14
1762835400000|2025-11-11 04:30:00|6384.1|6380.3|6384|6381.2|6387.1|6384.2|6384|6380.3|41
1762835700000|2025-11-11 04:35:00|6384.1|6380.3|6380.7|6376.9|6384.1|6381.2|6380.5|6376.7|20
1762836000000|2025-11-11 04:40:00|6380.8|6378|6380.8|6378|6382|6379.2|6380.8|6377.5|18
1762836300000|2025-11-11 04:45:00|6381|6378.2|6381.8|6379|6382.3|6379|6380.6|6376.9|88
1762836600000|2025-11-11 04:50:00|6381.5|6377.7|6379.5|6375.7|6381.5|6378|6378.8|6375.7|27
1762836900000|2025-11-11 04:55:00|6379.8|6377|6382.8|6380|6382.8|6380|6379.8|6376.5|48
1762837200000|2025-11-11 05:00:00|6382.5|6378.7|6381.3|6378.5|6384.1|6381.3|6381.3|6378.5|6
1762837500000|2025-11-11 05:05:00|6381.1|6378.3|6381.1|6377.3|6382.1|6378.8|6380.9|6377.3|17
1762837800000|2025-11-11 05:10:00|6381.9|6378.1|6381.1|6377.3|6382.1|6378.8|6380.9|6377.1|7
1762838100000|2025-11-11 05:15:00|6380.7|6378.3|6379.7|6375.9|6380.8|6378.3|6378.8|6375.6|8
1762838400000|2025-11-11 05:20:00|6379.4|6375.6|6374.7|6370.9|6379.4|6376.2|6374.7|6370.9|173
1762838700000|2025-11-11 05:25:00|6374.8|6372|6376.1|6372.3|6376.1|6372.8|6373.2|6369.4|67
1762839000000|2025-11-11 05:30:00|6376.7|6372.9|6374.4|6370.6|6380.2|6377|6373|6370.2|119
1762839300000|2025-11-11 05:35:00|6373|6370.2|6367|6364.2|6373|6370.2|6365.1|6362.3|212
1762839600000|2025-11-11 05:40:00|6366.9|6364.1|6370.7|6366.9|6372.7|6369.1|6366.9|6364.1|58
1762839900000|2025-11-11 05:45:00|6369.2|6366.4|6372.7|6368.9|6372.7|6369.4|6369.2|6366.4|39
1762840200000|2025-11-11 05:50:00|6372.2|6369.4|6371.1|6368.3|6378.7|6374.9|6371.1|6368.3|126
1762840500000|2025-11-11 05:55:00|6370.9|6368.1|6367|6364.2|6371.6|6368.1|6367|6363.9|166
1762840800000|2025-11-11 06:00:00|6367.7|6363.9|6363.9|6361.1|6369.7|6366.4|6361.9|6359.1|281
1762841100000|2025-11-11 06:05:00|6364.2|6360.4|6366.8|6363|6367.3|6363.5|6360.7|6357.9|340
1762841400000|2025-11-11 06:10:00|6366.4|6363.6|6367.1|6363.3|6368.8|6365|6365.9|6363|55
1762841700000|2025-11-11 06:15:00|6366.5|6363.7|6373.3|6369.5|6373.3|6369.8|6366.5|6363.7|529
1762842000000|2025-11-11 06:20:00|6373|6369.2|6374|6371.2|6376.4|6373|6370.9|6367.6|178
1762842300000|2025-11-11 06:25:00|6374.2|6371.4|6375.3|6371.5|6376.6|6372.8|6373.1|6370.3|180
1762842600000|2025-11-11 06:30:00|6373.8|6371|6375.3|6371.5|6377.3|6373.5|6373.1|6370.3|93
1762842900000|2025-11-11 06:35:00|6374.1|6371.3|6376.7|6373.9|6376.7|6373.9|6373.3|6370.5|47
1762843200000|2025-11-11 06:40:00|6375.9|6373.1|6377.2|6373.4|6378.2|6374.4|6375.4|6372.5|39
1762843500000|2025-11-11 06:45:00|6376.7|6373.9|6372.2|6369.4|6379|6375.2|6370.2|6367.4|204
1762843800000|2025-11-11 06:50:00|6373.5|6369.7|6372.7|6368.9|6375.2|6372.1|6372.5|6368.7|51
1762844100000|2025-11-11 06:55:00|6372.5|6369.7|6371.6|6367.8|6373.5|6370|6368.5|6365.3|130
1762844400000|2025-11-11 07:00:00|6371.3|6367.5|6371|6368.2|6373.9|6370.9|6367.1|6363.3|120
1762844700000|2025-11-11 07:05:00|6370|6367.2|6369.3|6366.5|6372.1|6368.7|6367.9|6365|169
1762845000000|2025-11-11 07:10:00|6370.3|6366.7|6371.1|6367.3|6374.1|6370.3|6369.5|6366.3|199
1762845300000|2025-11-11 07:15:00|6370.7|6367.9|6366.9|6364.1|6374.1|6370.9|6366.7|6363.9|159
1762845600000|2025-11-11 07:20:00|6368.1|6364.3|6367.7|6364.9|6369.2|6365.4|6363.1|6360.3|245
1762845900000|2025-11-11 07:25:00|6367.9|6365.1|6368.6|6364.8|6372.4|6368.9|6364.9|6362.1|374
1762846200000|2025-11-11 07:30:00|6367.6|6363.8|6360.9|6358.1|6367.9|6364.4|6360.6|6357.8|442
1762846500000|2025-11-11 07:35:00|6361.2|6358.4|6365.4|6362.6|6366.7|6362.9|6360.9|6357.8|372
1762846800000|2025-11-11 07:40:00|6365.6|6362.8|6359.5|6355.7|6366.7|6363.6|6358.1|6354.7|475
1762847100000|2025-11-11 07:45:00|6359.1|6356.3|6357.1|6354.3|6360.6|6356.8|6354.1|6351.3|500
1762847400000|2025-11-11 07:50:00|6358.6|6354.8|6363.9|6361.1|6369.4|6365.6|6356.9|6353.6|412
1762847700000|2025-11-11 07:55:00|6364.2|6361.4|6362.2|6359.4|6364.6|6361.4|6358.7|6355.8|546
1762848000000|2025-11-11 08:00:00|6361.9|6359.1|6374.9|6372.1|6378.4|6374.6|6358.9|6355.9|746
1762848300000|2025-11-11 08:05:00|6375.6|6371.8|6373.3|6369.5|6377.4|6373.6|6369.9|6367.1|613
1762848600000|2025-11-11 08:10:00|6372.7|6369.9|6373.9|6371.1|6377.1|6373.9|6368.2|6365.4|556
1762848900000|2025-11-11 08:15:00|6374.1|6371.3|6372.5|6369.7|6378.9|6375.2|6372.5|6369.3|803
1762849200000|2025-11-11 08:20:00|6373.5|6370.7|6381.9|6378.1|6384.2|6380.4|6373.3|6370|667
1762849500000|2025-11-11 08:25:00|6380.6|6377.8|6372.4|6369.6|6381.9|6378.1|6370.4|6367.2|3141
1762849800000|2025-11-11 08:30:00|6372.6|6369.8|6378.2|6375.4|6379.2|6375.8|6364.8|6361.5|3049
1762850100000|2025-11-11 08:35:00|6378.4|6375.6|6379.4|6375.6|6386.2|6383.4|6377.4|6374.2|1074
1762850400000|2025-11-11 08:40:00|6378.7|6375.9|6367.7|6364.9|6381.5|6378.7|6366.9|6363.7|1274
1762850700000|2025-11-11 08:45:00|6367.9|6365.1|6372.7|6368.9|6375.8|6373|6365.7|6362.4|1117
1762851000000|2025-11-11 08:50:00|6372.8|6370|6386.6|6383.8|6386.6|6383.8|6372.8|6369.6|925
1762851300000|2025-11-11 08:55:00|6386.3|6382.5|6386|6383.2|6389.8|6386.7|6382.5|6379.1|1120
1762851600000|2025-11-11 09:00:00|6385.8|6383|6393.6|6390.8|6394.2|6391.4|6385.8|6382.5|1947
1762851900000|2025-11-11 09:05:00|6393.5|6389.7|6412|6409.2|6412|6409.2|6392.6|6389.5|2643
1762852200000|2025-11-11 09:10:00|6411.8|6409|6421.6|6418.8|6421.6|6418.8|6411|6408.2|2463
1762852500000|2025-11-11 09:15:00|6421.3|6417.5|6425.3|6422.5|6430.6|6427.8|6421.3|6417.5|1418
1762852800000|2025-11-11 09:20:00|6425.1|6422.3|6414.3|6410.5|6427.3|6424.5|6413.6|6410.3|1815
1762853100000|2025-11-11 09:25:00|6414|6411.2|6419.7|6416.9|6420.5|6417.7|6410.6|6407|755
1762853400000|2025-11-11 09:30:00|6418.7|6415.9|6421.8|6419|6424.1|6421.1|6417.2|6414.4|644
1762853700000|2025-11-11 09:35:00|6421.9|6418.1|6417.4|6414.6|6421.9|6418.2|6415.5|6412.4|516
1762854000000|2025-11-11 09:40:00|6417.1|6413.3|6428.6|6425.8|6430.3|6427.5|6417.1|6413.3|1749
1762854300000|2025-11-11 09:45:00|6428.8|6426|6429.8|6427|6430.7|6427.9|6427.6|6424.3|711
1762854600000|2025-11-11 09:50:00|6429.6|6426.8|6429.2|6426.4|6430.4|6427.6|6427.8|6424.5|1131
1762854900000|2025-11-11 09:55:00|6429|6426.2|6425.4|6422.6|6430.4|6427.6|6422.2|6419.1|904
1762855200000|2025-11-11 10:00:00|6425.7|6422.9|6435|6432.2|6437.9|6435.1|6425.4|6421.7|2013
1762855500000|2025-11-11 10:05:00|6434.8|6432|6426.8|6424|6434.8|6432|6422.1|6418.6|907
1762855800000|2025-11-11 10:10:00|6427.1|6424.3|6425.3|6421.5|6429.7|6425.8|6424.6|6420.8|545
1762856100000|2025-11-11 10:15:00|6425|6422.2|6414.7|6410.9|6425.5|6422.2|6411.7|6408.9|1765
1762856400000|2025-11-11 10:20:00|6415.2|6412.4|6415.4|6412.6|6415.6|6412.6|6406.4|6403.2|774
1762856700000|2025-11-11 10:25:00|6415.6|6411.8|6420.8|6418|6422.1|6419|6412.4|6409.6|647
1762857000000|2025-11-11 10:30:00|6421.1|6417.3|6422.3|6418.5|6422.3|6418.8|6416.4|6413.6|352
1762857300000|2025-11-11 10:35:00|6421.1|6418.3|6426.2|6422.4|6427.4|6423.6|6419.4|6416.2|656
1762857600000|2025-11-11 10:40:00|6425.7|6422.9|6423.3|6420.5|6431.2|6428.4|6422.5|6419.1|1181
1762857900000|2025-11-11 10:45:00|6423.2|6419.4|6418.1|6415.3|6423.4|6420.5|6416.2|6413.2|446
1762858200000|2025-11-11 10:50:00|6419.1|6416.3|6422.9|6420.1|6424.8|6421.1|6418.1|6415|146
1762858500000|2025-11-11 10:55:00|6422.7|6419.9|6422.8|6420|6425.1|6422.2|6420.8|6417.6|446
1762858800000|2025-11-11 11:00:00|6422.3|6419.5|6417.3|6414.5|6423.1|6420.2|6414.2|6410.4|683
1762859100000|2025-11-11 11:05:00|6416.5|6413.7|6419.2|6416.4|6420.1|6416.9|6416.1|6413.3|176
1762859400000|2025-11-11 11:10:00|6418.4|6415.6|6425.7|6422.9|6426.8|6424|6417.9|6415.1|524
1762859700000|2025-11-11 11:15:00|6425.5|6422.7|6425|6422.2|6425.7|6422.9|6423|6419.9|264
1762860000000|2025-11-11 11:20:00|6425.4|6422.6|6429.7|6426.9|6430.1|6427.3|6423.2|6419.9|711
1762860300000|2025-11-11 11:25:00|6429.1|6426.3|6430.2|6427.4|6431.8|6429|6427.8|6425|801
1762860600000|2025-11-11 11:30:00|6430.4|6427.6|6430.9|6428.1|6433.6|6430.5|6427.2|6423.9|1085
1762860900000|2025-11-11 11:35:00|6431.1|6428.3|6435|6432.2|6435|6432.2|6431.1|6427.8|402
1762861200000|2025-11-11 11:40:00|6436.2|6433.4|6437.5|6434.7|6437.5|6434.7|6435.3|6431.5|654
1762861500000|2025-11-11 11:45:00|6438|6435.2|6442.6|6439.8|6442.8|6440|6437.5|6433.7|1251
1762861800000|2025-11-11 11:50:00|6444.1|6441.3|6444.2|6441.4|6445.2|6442.4|6439.8|6436|1611
1762862100000|2025-11-11 11:55:00|6444.4|6441.6|6444.6|6441.8|6445.6|6442.4|6441.5|6438|763
1762862400000|2025-11-11 12:00:00|6443.6|6440.8|6438.6|6435.8|6443.6|6440.8|6437.8|6434|894
1762862700000|2025-11-11 12:05:00|6438.4|6435.6|6432.2|6429.4|6438.8|6436|6430.4|6427.2|758
1762863000000|2025-11-11 12:10:00|6432.4|6429.6|6436.2|6433.4|6437.8|6434.5|6431.4|6428.4|314
1762863300000|2025-11-11 12:15:00|6435.6|6432.8|6440.9|6438.1|6442.3|6438.9|6435.2|6432.4|197
1762863600000|2025-11-11 12:20:00|6442.1|6438.3|6440.4|6437.6|6444.2|6439.9|6438.4|6435.2|2077
1762863900000|2025-11-11 12:25:00|6439.7|6436.9|6433.2|6430.4|6443.9|6440.1|6433.2|6430.4|1203
1762864200000|2025-11-11 12:30:00|6434.1|6430.3|6432.1|6429.3|6438.2|6435.4|6431.8|6428.7|644
1762864500000|2025-11-11 12:35:00|6431.8|6429|6433.8|6431|6436.1|6433.3|6431.7|6427.9|259
1762864800000|2025-11-11 12:40:00|6434|6431.2|6438|6435.2|6438|6435.2|6433.6|6430.8|280
1762865100000|2025-11-11 12:45:00|6437.8|6435|6437.2|6434.4|6440.3|6437.5|6435.7|6432.6|446
1762865400000|2025-11-11 12:50:00|6436.7|6433.9|6433.1|6430.3|6437.2|6434.4|6432.3|6429|830
1762865700000|2025-11-11 12:55:00|6431.5|6428.7|6432.4|6429.6|6435.2|6432.4|6430.5|6427|623
1762866000000|2025-11-11 13:00:00|6431.9|6429.1|6439.1|6435.3|6439.8|6437|6425.4|6422.2|1089
1762866300000|2025-11-11 13:05:00|6439.3|6435.5|6439.4|6435.6|6439.6|6436.8|6433.4|6429.6|319
1762866600000|2025-11-11 13:10:00|6439.1|6435.3|6440.4|6437.6|6444.5|6441.7|6436.4|6433.2|736
1762866900000|2025-11-11 13:15:00|6440.7|6437.9|6449.7|6446.9|6450.8|6448|6440.5|6437.4|1034
1762867200000|2025-11-11 13:20:00|6450|6446.2|6448.9|6446.1|6450.9|6448.1|6444.9|6442.1|766
1762867500000|2025-11-11 13:25:00|6448.7|6445.9|6449.6|6446.8|6451.7|6448.9|6444.8|6441.4|1374
1762867800000|2025-11-11 13:30:00|6450.4|6447.6|6456|6453.2|6461.1|6458.3|6449.8|6446.2|2672
1762868100000|2025-11-11 13:35:00|6456.2|6453.4|6451.9|6449.1|6457.7|6454.4|6448.7|6444.9|1241
1762868400000|2025-11-11 13:40:00|6451.7|6447.9|6452.2|6448.4|6452.9|6450.1|6449.4|6445.9|1725
1762868700000|2025-11-11 13:45:00|6451.6|6448.8|6453.7|6450.9|6459.4|6456.6|6451.6|6448.2|1146
1762869000000|2025-11-11 13:50:00|6454.2|6451.4|6460|6456.2|6462.5|6459.7|6451.7|6448.1|1895
1762869300000|2025-11-11 13:55:00|6460.2|6457.4|6459.4|6456.6|6460.7|6457.9|6457.2|6453.7|1022
1762869600000|2025-11-11 14:00:00|6460.2|6457.4|6462.4|6459.6|6468.3|6465|6457.4|6453.9|1840
1762869900000|2025-11-11 14:05:00|6463|6459.2|6460.2|6457.4|6463|6459.6|6454.3|6451.5|1227
1762870200000|2025-11-11 14:10:00|6460|6457.2|6455.2|6452.4|6461|6457.9|6452.2|6448.8|1890
1762870500000|2025-11-11 14:15:00|6455.7|6452.9|6459.6|6455.8|6461|6458.2|6443.2|6440.4|3465
1762870800000|2025-11-11 14:20:00|6459.8|6456|6465.7|6462.9|6467.8|6465|6459.8|6456|2536
1762871100000|2025-11-11 14:25:00|6465.4|6461.6|6457.9|6455.1|6465.9|6463.1|6455.2|6451.9|1738
1762871400000|2025-11-11 14:30:00|6458.2|6455.4|6463.3|6460.5|6465.7|6462.9|6457.9|6454.9|1184
1762871700000|2025-11-11 14:35:00|6462.8|6460|6461|6458.2|6464.2|6461.4|6457.3|6454.1|1149
1762872000000|2025-11-11 14:40:00|6461.2|6458.4|6464.4|6461.6|6467.9|6465.1|6458.7|6455.2|1561
1762872300000|2025-11-11 14:45:00|6464.1|6461.3|6477.2|6474.4|6479.5|6476.7|6463.4|6459.9|2681
1762872600000|2025-11-11 14:50:00|6477.4|6474.6|6476.7|6472.9|6480.9|6478.1|6472.9|6469.6|2410
1762872900000|2025-11-11 14:55:00|6476.4|6472.6|6481.1|6478.3|6482.7|6479.9|6473.9|6470.9|1839
1762873200000|2025-11-11 15:00:00|6480.9|6478.1|6473.2|6470.4|6482.5|6479.7|6472.2|6467.8|2904
1762873500000|2025-11-11 15:05:00|6473.8|6470|6478.6|6475.8|6479.4|6476.6|6471.8|6468|1632
1762873800000|2025-11-11 15:10:00|6478.4|6475.6|6480.7|6477.9|6482|6479.2|6476.5|6473.2|1555
1762874100000|2025-11-11 15:15:00|6481|6478.2|6473.7|6470.9|6481.3|6478.2|6470.7|6467.9|1740
1762874400000|2025-11-11 15:20:00|6473.3|6470.5|6477|6473.2|6479.3|6476.5|6471.5|6468.7|1595
1762874700000|2025-11-11 15:25:00|6476.6|6473.8|6476.6|6473.8|6479.8|6477|6474.7|6471|874
1762875000000|2025-11-11 15:30:00|6476.4|6473.6|6471.9|6469.1|6480.3|6477.5|6471.1|6467.6|1303
1762875300000|2025-11-11 15:35:00|6472.1|6469.3|6472.9|6470.1|6474.9|6472.1|6467.1|6463.6|2471
1762875600000|2025-11-11 15:40:00|6473.1|6470.3|6478.6|6475.8|6479.7|6476.6|6472.3|6469.1|1899
1762875900000|2025-11-11 15:45:00|6478.4|6475.6|6479.3|6476.5|6481.6|6478.8|6475.3|6471.8|1481
1762876200000|2025-11-11 15:50:00|6479.1|6476.3|6479.9|6477.1|6482.4|6479.3|6476.9|6473.8|688
1762876500000|2025-11-11 15:55:00|6480.4|6476.6|6484|6481.2|6486.5|6483.7|6479.9|6476.6|1229
1762876800000|2025-11-11 16:00:00|6483.2|6480.4|6488.1|6485.3|6489.5|6486.7|6479.4|6476.6|2675
1762877100000|2025-11-11 16:05:00|6488.5|6485.7|6486.1|6483.3|6490.2|6487.4|6482|6479|1777
1762877400000|2025-11-11 16:10:00|6485.9|6482.1|6487.7|6484.9|6495.5|6492.7|6482.9|6479.7|3984
1762877700000|2025-11-11 16:15:00|6487.9|6485.1|6507.5|6504.7|6509.3|6506.5|6487.5|6483.7|7472
1762878000000|2025-11-11 16:20:00|6507.3|6504.5|6507|6504.2|6511|6508.2|6502.4|6498.9|6080
1762878300000|2025-11-11 16:25:00|6506.8|6504|6508|6505.2|6514.9|6511.8|6506.5|6503.3|5837
1762878600000|2025-11-11 16:30:00|6507.8|6505|6507.8|6505|6516.4|6513.6|6503|6499.9|5009
1762878900000|2025-11-11 16:35:00|6507.4|6504.6|6501.9|6499.1|6507.8|6505|6492|6489.2|3609
1762879200000|2025-11-11 16:40:00|6502.1|6499.3|6498.1|6495.3|6505|6502.2|6493.7|6490.9|1888
1762879500000|2025-11-11 16:45:00|6498.3|6495.5|6508.6|6504.8|6509.1|6506.3|6495.6|6492.2|2826
1762879800000|2025-11-11 16:50:00|6508.7|6504.9|6508|6505.2|6512|6509.2|6506.1|6502.9|1516
1762880100000|2025-11-11 16:55:00|6507.9|6505.1|6502.4|6499.6|6509.4|6506.4|6502.1|6499.3|2580
1762880400000|2025-11-11 17:00:00|6503.1|6500.3|6501.4|6498.6|6504.9|6502.1|6495.6|6492.8|1689
1762880700000|2025-11-11 17:05:00|6501.6|6497.8|6507.3|6504.5|6512.1|6509.3|6498.3|6495.5|1352
1762881000000|2025-11-11 17:10:00|6506.9|6504.1|6511.1|6508.3|6512.9|6510.1|6504.9|6502.1|989
1762881300000|2025-11-11 17:15:00|6510.9|6508.1|6506.3|6503.5|6512.1|6509.3|6503.9|6500.8|938
1762881600000|2025-11-11 17:20:00|6506.9|6504.1|6507.9|6505.1|6510.9|6508.1|6504.1|6500.8|1109
1762881900000|2025-11-11 17:25:00|6508.1|6505.3|6506.6|6502.8|6508.9|6506.1|6503.4|6499.8|623
1762882200000|2025-11-11 17:30:00|6506.9|6504.1|6501.2|6498.4|6507.4|6504.6|6498.4|6494.8|2529
1762882500000|2025-11-11 17:35:00|6500.4|6497.6|6493.7|6490.9|6500.4|6497.6|6492.2|6488.4|1554
1762882800000|2025-11-11 17:40:00|6493.9|6491.1|6496.7|6493.9|6498.7|6495.9|6493.4|6490.6|699
1762883100000|2025-11-11 17:45:00|6496.2|6493.4|6492.7|6489.9|6496.7|6493.9|6486.3|6483|1093
1762883400000|2025-11-11 17:50:00|6492.5|6489.7|6494.6|6491.8|6498.4|6495.6|6490.2|6486.8|1572
1762883700000|2025-11-11 17:55:00|6494.8|6492|6496.1|6493.3|6498.1|6495.3|6494.6|6491|1056
1762884000000|2025-11-11 18:00:00|6495.9|6493.1|6504.2|6501.4|6505.2|6502.4|6495|6491.2|565
1762884300000|2025-11-11 18:05:00|6505.2|6502.4|6504.8|6502|6505.4|6502.6|6501.6|6498.3|723
1762884600000|2025-11-11 18:10:00|6504.3|6501.5|6498|6495.2|6504.3|6501.5|6497.4|6494.1|793
1762884900000|2025-11-11 18:15:00|6497.6|6494.8|6497|6494.2|6498.7|6495.9|6494|6490.5|659
1762885200000|2025-11-11 18:20:00|6496.7|6493.9|6495.8|6492|6499.1|6496.3|6495.2|6492|558
1762885500000|2025-11-11 18:25:00|6495.9|6493.1|6499.1|6496.3|6499.1|6496.3|6493.4|6490.6|452
1762885800000|2025-11-11 18:30:00|6498.8|6496|6500|6496.2|6503.6|6500.5|6498.8|6495.2|1278
1762886100000|2025-11-11 18:35:00|6499.8|6497|6496.3|6493.5|6500.8|6498|6493.2|6490.2|465
1762886400000|2025-11-11 18:40:00|6496.5|6493.7|6493.9|6491.1|6499.4|6496.5|6492.9|6490|1600
1762886700000|2025-11-11 18:45:00|6494.1|6491.3|6493.1|6490.3|6495.8|6492.3|6489.8|6486.6|618
1762887000000|2025-11-11 18:50:00|6492.9|6490.1|6494.7|6490.9|6494.7|6491.3|6490.1|6486.9|685
1762887300000|2025-11-11 18:55:00|6494.9|6491.9|6497.3|6493.5|6501.5|6498.1|6493.9|6490.7|703
1762887600000|2025-11-11 19:00:00|6496.6|6493.8|6498.6|6495.8|6498.6|6495.8|6492.8|6489.5|1349
1762887900000|2025-11-11 19:05:00|6498.3|6495.5|6502.3|6499.5|6502.3|6499.5|6495.1|6491.3|685
1762888200000|2025-11-11 19:10:00|6501.3|6498.5|6507.1|6504.3|6507.3|6504.5|6500.3|6497.1|1604
1762888500000|2025-11-11 19:15:00|6506.8|6504|6500|6497.2|6507.1|6504.3|6500|6496.7|633
1762888800000|2025-11-11 19:20:00|6500.3|6497.5|6497.7|6494.9|6501.6|6498.7|6495.7|6492.2|1546
1762889100000|2025-11-11 19:25:00|6498|6494.2|6501.3|6498.5|6505.4|6502.6|6495.5|6492.2|9078
1762889400000|2025-11-11 19:30:00|6500.9|6498.1|6503.9|6501.1|6503.9|6501.1|6496.6|6492.8|3493
1762889700000|2025-11-11 19:35:00|6503.6|6499.8|6506.9|6504.1|6506.9|6504.1|6501.5|6497.7|592
1762890000000|2025-11-11 19:40:00|6506.4|6503.6|6498.1|6495.3|6506.4|6503.6|6498.1|6494.3|316
1762890300000|2025-11-11 19:45:00|6497.6|6493.8|6502|6499.2|6502|6499.2|6495.3|6491.8|315
1762890600000|2025-11-11 19:50:00|6501.8|6499|6507.8|6505|6508|6505.2|6501.8|6499|463
1762890900000|2025-11-11 19:55:00|6508.8|6506|6500.5|6496.7|6512.8|6510|6499.2|6495.7|876
1762891200000|2025-11-11 20:00:00|6500.2|6497.4|6498.1|6495.3|6503|6500.2|6497.1|6493.8|525
1762891500000|2025-11-11 20:05:00|6498.4|6494.6|6498.4|6494.6|6499.4|6496.6|6497.2|6493.8|200
1762891800000|2025-11-11 20:10:00|6498.6|6495.6|6499.7|6496.9|6500|6497.2|6497.7|6494.6|118
1762892100000|2025-11-11 20:15:00|6500.2|6497.4|6500.7|6497.9|6502.4|6499.6|6499.4|6495.7|61
1762892400000|2025-11-11 20:20:00|6500.9|6498.1|6501.4|6497.6|6502.4|6499.3|6499.6|6496.6|94
1762892700000|2025-11-11 20:25:00|6500.6|6497.8|6498.3|6495.5|6501.4|6497.8|6498|6494.4|86
1762893000000|2025-11-11 20:30:00|6498.6|6495.8|6494.6|6491.8|6498.8|6496|6494|6491.2|249
1762893300000|2025-11-11 20:35:00|6494.9|6492.1|6495.2|6492.4|6497.2|6493.8|6493.9|6491.1|109
1762893600000|2025-11-11 20:40:00|6495.4|6492.6|6497.8|6494|6497.8|6494.6|6492.9|6489.9|143
1762893900000|2025-11-11 20:45:00|6497|6494.2|6491.1|6488.3|6498|6494.9|6490.3|6487.5|155
1762894200000|2025-11-11 20:50:00|6491.3|6488.5|6495.2|6492.4|6495.2|6492.4|6491.1|6488.1|177
1762894500000|2025-11-11 20:55:00|6494.6|6491.8|6491.8|6489|6494.6|6491.8|6490|6486.9|401
1762894800000|2025-11-11 21:00:00|6492.5|6488.7|6492|6489.2|6493.7|6490.2|6491.8|6488.7|317
1762895100000|2025-11-11 21:05:00|6492.7|6488.9|6494|6490.2|6494|6491.2|6491|6487.9|137
1762895400000|2025-11-11 21:10:00|6493|6490.9|6494.5|6491.7|6495|6491.7|6492.7|6488.9|132
1762895700000|2025-11-11 21:15:00|6494|6491.2|6493.4|6490.6|6495.7|6492.9|6493.4|6489.7|58
1762896000000|2025-11-11 21:20:00|6493.7|6490.9|6497.8|6494|6497.8|6494.3|6493.3|6489.5|35
1762896300000|2025-11-11 21:25:00|6496.8|6494.5|6497.8|6494|6498.8|6495.5|6496.8|6494|123
1762896600000|2025-11-11 21:30:00|6496.8|6493.7|6501|6497.2|6503.1|6500|6496.2|6493|252
1762896900000|2025-11-11 21:35:00|6500.8|6498|6502.2|6499.4|6503.3|6500.1|6499.9|6496.7|62
1762897200000|2025-11-11 21:40:00|6502.4|6499.6|6504.1|6500.3|6505.6|6502|6501.8|6499|110
1762897500000|2025-11-11 21:45:00|6503.4|6500.6|6499.1|6496.3|6503.4|6500.6|6498.1|6494.8|111
1762897800000|2025-11-11 21:50:00|6499.6|6495.8|6500.8|6497|6500.8|6498|6498.1|6494.8|551
1762898100000|2025-11-11 21:55:00|6501|6498|6501.7|6497.9|6502.8|6500|6499.3|6496|139
1762898400000|2025-11-11 22:00:00|6501.5|6497.7|6501.2|6497.4|6501.5|6497.7|6501.2|6497.4|23
1762898700000|2025-11-11 22:05:00|6500.6|6496.8|6500.6|6496.8|6500.6|6496.8|6500.6|6496.8|1
1762899600000|2025-11-11 22:20:00|||||||||1
1762899900000|2025-11-11 22:25:00|6500.3|6496.5|6497.1|6493.3|6500.3|6496.5|6497.1|6493.3|3
1762900200000|2025-11-11 22:30:00|6497.3|6494.5|6496.6|6493.8|6497.3|6494.5|6496.6|6493.8|14
1762900500000|2025-11-11 22:35:00|6496|6493.2|6496.1|6492.3|6498.1|6493.2|6495.1|6490|38
1762900800000|2025-11-11 22:40:00|6495.8|6492|6496.1|6492.3|6496.1|6492.3|6495.8|6492|32
1762901100000|2025-11-11 22:45:00|6495.6|6491.8|6496.1|6492.3|6496.1|6492.3|6495.6|6491.8|0
1762901400000|2025-11-11 22:50:00|6496.6|6492.8|6501.3|6493.5|6501.3|6495.5|6496.6|6492.3|1
1762901700000|2025-11-11 22:55:00|6500.8|6493|6499.8|6492|6500.8|6494.8|6497.8|6492|8
1762909200000|2025-11-12 01:00:00|6499|6491.2|6495.5|6492.7|6499.5|6495.7|6492|6488.5|562
1762909500000|2025-11-12 01:05:00|6495.2|6492.4|6491.5|6488.7|6498.2|6495.4|6491|6487.7|227
1762909800000|2025-11-12 01:10:00|6491.2|6488.4|6493|6490.2|6494|6491.2|6491|6487.7|78
1762910100000|2025-11-12 01:15:00|6493.3|6489.5|6491|6488.2|6496|6493.2|6491|6488|217
1762910400000|2025-11-12 01:20:00|6490.5|6487.7|6485.8|6482|6491|6488.2|6485.8|6482|130
1762910700000|2025-11-12 01:25:00|6486|6483.2|6487.5|6483.7|6488.7|6485.4|6485|6481.7|85
1762911000000|2025-11-12 01:30:00|6487.2|6484.4|6486|6483.2|6487.5|6484.7|6485|6481.7|132
1762911300000|2025-11-12 01:35:00|6487|6484.2|6486.3|6483.5|6488|6485.2|6486|6482.7|66
1762911600000|2025-11-12 01:40:00|6486.5|6483.7|6489.1|6486.3|6490.1|6487.3|6485.5|6482.7|61
1762911900000|2025-11-12 01:45:00|6489.6|6486.8|6490.7|6487.9|6491.8|6488.9|6489.1|6485.6|112
1762912200000|2025-11-12 01:50:00|6491.2|6488.4|6492.7|6489.9|6494.2|6491.4|6490.5|6486.7|51
1762912500000|2025-11-12 01:55:00|6493|6490.2|6492.5|6488.7|6493.5|6490.4|6491.2|6487.7|40
1762912800000|2025-11-12 02:00:00|6492.7|6489.9|6492.9|6490.1|6495.7|6492.9|6491.9|6488.7|206
1762913100000|2025-11-12 02:05:00|6492.8|6489|6493.8|6491|6494.1|6491.3|6491.2|6487.7|107
1762913400000|2025-11-12 02:10:00|6494.3|6491.5|6494.2|6491.4|6495|6492.2|6491.3|6487.9|46
1762913700000|2025-11-12 02:15:00|6493.8|6491|6491.8|6489|6495.2|6492.4|6491.8|6488.8|53
1762914000000|2025-11-12 02:20:00|6492|6489.2|6494.2|6491.4|6495.8|6493|6492|6489.2|253
1762914300000|2025-11-12 02:25:00|6494|6491.2|6494.2|6491.4|6495|6492.2|6493.6|6489.8|39
1762914600000|2025-11-12 02:30:00|6494|6491.2|6491.5|6487.7|6494.9|6491.7|6490.7|6486.9|119
1762914900000|2025-11-12 02:35:00|6491.3|6487.5|6492.6|6489.8|6494|6491.2|6489.6|6486.5|118
1762915200000|2025-11-12 02:40:00|6491.8|6489|6488.1|6485.3|6491.8|6489|6487.4|6483.9|124
1762915500000|2025-11-12 02:45:00|6488.7|6484.9|6488.4|6484.6|6489.4|6486.6|6487.4|6484.4|90
1762915800000|2025-11-12 02:50:00|6487.4|6485.6|6489.1|6486.3|6490.4|6486.7|6487.4|6484.4|118
1762916100000|2025-11-12 02:55:00|6488.1|6485.3|6488.9|6486.1|6489.9|6486.4|6487.4|6484.5|103
1762916400000|2025-11-12 03:00:00|6488.7|6485.9|6487.5|6484.7|6489.9|6486.7|6487.5|6484.1|47
1762916700000|2025-11-12 03:05:00|6487.7|6484.9|6489.5|6486.7|6490.2|6486.7|6486.7|6483.9|172
1762917000000|2025-11-12 03:10:00|6490.4|6486.6|6490.7|6486.9|6492.3|6488.5|6488.3|6485.5|147
1762917300000|2025-11-12 03:15:00|6489.5|6486.7|6489.7|6485.9|6491|6487.5|6488.1|6485.3|44
1762917600000|2025-11-12 03:20:00|6488.5|6485.7|6488.1|6485.3|6489.7|6486.5|6487.5|6484.7|51
1762917900000|2025-11-12 03:25:00|6488.7|6484.9|6487|6484.2|6489.7|6486.3|6487|6484.2|263
1762918200000|2025-11-12 03:30:00|6485.8|6483|6484.3|6481.5|6486.8|6483.8|6484.3|6481.5|154
1762918500000|2025-11-12 03:35:00|6484.6|6481.8|6485.9|6482.1|6486.9|6483.1|6484.4|6481.6|27
1762918800000|2025-11-12 03:40:00|6485.2|6482.4|6484.4|6481.6|6487.1|6483.8|6484.4|6481.1|82
1762919100000|2025-11-12 03:45:00|6484.6|6481.8|6486.9|6483.1|6486.9|6483.1|6484.6|6481.8|20
1762919400000|2025-11-12 03:50:00|6485.6|6482.8|6482.6|6479.8|6486.9|6483.1|6482.4|6479.6|38
1762919700000|2025-11-12 03:55:00|6481.9|6478.1|6481.6|6478.8|6482.2|6478.8|6480.4|6477.6|68
1762920000000|2025-11-12 04:00:00|6482.9|6479.1|6483.1|6479.3|6483.1|6479.8|6481.6|6478.8|54
1762920300000|2025-11-12 04:05:00|6481.6|6478.8|6483.9|6480.1|6484.9|6481.6|6481.6|6478.8|27
1762920600000|2025-11-12 04:10:00|6483.4|6480.6|6485.9|6482.1|6486.6|6482.8|6482.6|6479.8|23
1762920900000|2025-11-12 04:15:00|6486.1|6482.3|6491.1|6488.3|6491.6|6488.3|6484.4|6481|273
1762921200000|2025-11-12 04:20:00|6491.7|6487.9|6488.1|6485.3|6491.8|6488.3|6488.1|6485.3|51
1762921500000|2025-11-12 04:25:00|6488.2|6485.4|6488|6485.2|6489.3|6486.2|6487|6484.2|37
1762921800000|2025-11-12 04:30:00|6487.7|6484.9|6485.7|6482.9|6487.7|6484.9|6485.7|6482.9|18
1762922100000|2025-11-12 04:35:00|6485.8|6483|6485.8|6483|6486.4|6483|6484|6481.2|20
1762922400000|2025-11-12 04:40:00|6486.2|6482.4|6485.8|6483|6486.4|6483.5|6484.8|6482|27
1762922700000|2025-11-12 04:45:00|6486.3|6483.5|6485.9|6483.1|6488.2|6485.1|6485.8|6483|226
1762923000000|2025-11-12 04:50:00|6484.9|6482.1|6484.9|6482.1|6486.5|6482.7|6483.9|6481.1|43
1762923300000|2025-11-12 04:55:00|6484.1|6481.3|6484.9|6482.1|6484.9|6482.1|6482.9|6480.1|24
1762923600000|2025-11-12 05:00:00|6485.1|6482.3|6486.1|6483.3|6487.5|6483.7|6484.1|6481.3|69
1762923900000|2025-11-12 05:05:00|6486.6|6482.8|6483.1|6480.3|6486.6|6482.8|6483.1|6480.3|59
1762924200000|2025-11-12 05:10:00|6482.1|6479.3|6482.3|6479.5|6483.8|6480.5|6481.1|6478.3|117
1762924500000|2025-11-12 05:15:00|6482.1|6479.3|6483.5|6479.7|6483.8|6480.7|6482.1|6479|51
1762924800000|2025-11-12 05:20:00|6482.3|6479.5|6485.8|6482|6486.8|6483|6482.3|6479.5|61
1762925100000|2025-11-12 05:25:00|6485.1|6482.3|6482.3|6479.5|6485.6|6482.3|6482.3|6479.5|21
1762925400000|2025-11-12 05:30:00|6482.1|6479.3|6480.8|6477|6483.8|6480|6479.1|6476.3|81
1762925700000|2025-11-12 05:35:00|6479.3|6476.5|6478.3|6475.5|6480.8|6477|6476.3|6473.5|195
1762926000000|2025-11-12 05:40:00|6478.5|6475.7|6483.5|6479.7|6483.5|6479.7|6478.1|6475.3|105
1762926300000|2025-11-12 05:45:00|6482.3|6479.5|6483.9|6481.1|6485.3|6482|6482.1|6479.3|44
1762926600000|2025-11-12 05:50:00|6484.5|6480.7|6482|6479.2|6484.5|6480.7|6481.1|6478.3|44
1762926900000|2025-11-12 05:55:00|6483.2|6479.4|6481|6478.2|6483.4|6480|6481|6478.2|13
1762927200000|2025-11-12 06:00:00|6482.2|6478.4|6478.9|6476.1|6482.5|6478.7|6478.8|6475.6|67
1762927500000|2025-11-12 06:05:00|6481.5|6477.7|6482.6|6478.8|6485.4|6481.6|6479.9|6477.1|129
1762927800000|2025-11-12 06:10:00|6481.4|6478.6|6481|6478.2|6483.7|6480.2|6480.2|6477.4|44
1762928100000|2025-11-12 06:15:00|6481.2|6478.4|6480.9|6478.1|6482.6|6478.8|6480|6477.2|10
1762928400000|2025-11-12 06:20:00|6481.5|6478.7|6483.7|6479.9|6484.7|6480.9|6480.9|6478.1|382
1762928700000|2025-11-12 06:25:00|6483|6480.2|6485.1|6482.3|6485.5|6482.3|6482.1|6479.3|33
1762929000000|2025-11-12 06:30:00|6484.9|6482.1|6487.6|6483.8|6488.4|6484.6|6483.9|6480.7|84
1762929300000|2025-11-12 06:35:00|6487|6484.2|6486.2|6483.4|6488.6|6485.2|6485.4|6482.6|70
1762929600000|2025-11-12 06:40:00|6485.9|6483.1|6483.9|6481.1|6486.6|6483.4|6483.2|6480.4|59
1762929900000|2025-11-12 06:45:00|6484.5|6481.7|6483.9|6481.1|6486.4|6483.4|6481.5|6478.7|290
1762930200000|2025-11-12 06:50:00|6484.6|6480.8|6483.4|6480.6|6486.2|6482.4|6482.9|6479.8|214
1762930500000|2025-11-12 06:55:00|6483.2|6480.4|6480.6|6476.8|6485.9|6482.4|6479.9|6476.5|130
1762930800000|2025-11-12 07:00:00|6480.3|6476.5|6483.2|6480.4|6484.3|6480.5|6477.2|6474.4|330
1762931100000|2025-11-12 07:05:00|6484.3|6480.5|6483|6480.2|6487.3|6484|6482.8|6479.5|482
1762931400000|2025-11-12 07:10:00|6482.8|6480|6483.9|6480.1|6484.1|6481|6480.8|6478|209
1762931700000|2025-11-12 07:15:00|6484.1|6480.3|6480.5|6477.7|6484.1|6480.8|6477.7|6474.8|1346
1762932000000|2025-11-12 07:20:00|6479.7|6476.9|6479.5|6476.7|6481.9|6478.1|6476.5|6473.7|323
1762932300000|2025-11-12 07:25:00|6479.9|6476.1|6480.7|6477.9|6483.9|6480.7|6479.5|6476.1|236
1762932600000|2025-11-12 07:30:00|6480.1|6476.9|6474.2|6471.4|6480.1|6477.3|6472.6|6469|607
1762932900000|2025-11-12 07:35:00|6474|6470.2|6475.2|6472.4|6477.2|6474.4|6472.1|6468.3|395
1762933200000|2025-11-12 07:40:00|6475.5|6472.7|6474.2|6470.4|6478.4|6475.4|6473.7|6470.3|232
1762933500000|2025-11-12 07:45:00|6473.6|6470.8|6476.5|6473.7|6476.7|6473.9|6470.5|6467|550
1762933800000|2025-11-12 07:50:00|6476.7|6473.9|6476.2|6472.4|6478.7|6475.9|6473.7|6470.4|674
1762934100000|2025-11-12 07:55:00|6475.7|6472.9|6469.5|6466.7|6475.7|6472.9|6469.5|6466.1|376
1762934400000|2025-11-12 08:00:00|6470.3|6467.5|6478.2|6475.4|6479.5|6476.4|6467.8|6464.4|720
1762934700000|2025-11-12 08:05:00|6479.3|6475.5|6477|6474.2|6481.2|6478|6475|6472.1|732
1762935000000|2025-11-12 08:10:00|6477.5|6473.7|6475.3|6472.5|6478.3|6475|6472.9|6469.8|851
1762935300000|2025-11-12 08:15:00|6475.1|6471.5|6475|6472.2|6477.7|6474.3|6473|6469.7|245
1762935600000|2025-11-12 08:20:00|6474.7|6471.9|6470.4|6466.6|6474.7|6471.9|6468|6464.6|821
1762935900000|2025-11-12 08:25:00|6470.2|6466.4|6472.5|6468.7|6474.8|6472|6468.5|6464.7|3368
1762936200000|2025-11-12 08:30:00|6472.8|6470|6467.9|6465.1|6472.8|6470|6460.1|6456.4|3903
1762936500000|2025-11-12 08:35:00|6467.7|6464.9|6472.5|6469.7|6475.2|6472.2|6466.5|6463.7|773
1762936800000|2025-11-12 08:40:00|6472.2|6468.4|6474|6471.2|6474.7|6471.9|6468.7|6465.4|1005
1762937100000|2025-11-12 08:45:00|6473.9|6470.1|6471|6468.2|6475.9|6472.3|6471|6468.1|669
1762937400000|2025-11-12 08:50:00|6470.7|6467.9|6465.3|6462.5|6471.7|6468.9|6463|6460.2|1001
1762937700000|2025-11-12 08:55:00|6465.5|6462.7|6462.5|6458.7|6466.3|6463.4|6459.8|6457|1470
1762938000000|2025-11-12 09:00:00|6462.3|6458.5|6466.7|6463.9|6466.7|6463.9|6458.7|6454.9|1815
1762938300000|2025-11-12 09:05:00|6467.2|6464.4|6462.8|6459|6468.3|6465|6460.3|6456.9|624
1762938600000|2025-11-12 09:10:00|6462.3|6459.5|6464.3|6461.5|6465.8|6462|6461.3|6458.4|373
1762938900000|2025-11-12 09:15:00|6464.8|6462|6465.2|6462.4|6470.7|6467.3|6464.8|6462|645
1762939200000|2025-11-12 09:20:00|6465|6462.2|6465|6461.2|6466.1|6463.3|6461.5|6458.7|628
1762939500000|2025-11-12 09:25:00|6463.8|6461|6464.5|6461.7|6466.8|6463.5|6461.8|6459|1525
1762939800000|2025-11-12 09:30:00|6464.3|6461.5|6458|6454.2|6464.7|6461.5|6456.5|6453.7|738
1762940100000|2025-11-12 09:35:00|6456.9|6454.1|6450.8|6448|6456.9|6454.1|6449.8|6446.7|1080
1762940400000|2025-11-12 09:40:00|6451.3|6448.5|6447.8|6445|6455.3|6452|6445.7|6442.9|1332
1762940700000|2025-11-12 09:45:00|6447.5|6444.7|6451.9|6448.1|6453.3|6449.7|6446|6443.2|1558
1762941000000|2025-11-12 09:50:00|6450.5|6447.7|6454.5|6451.7|6456.1|6452.7|6449.6|6446.8|785
1762941300000|2025-11-12 09:55:00|6455.9|6452.1|6447.8|6445|6456.1|6452.7|6447.8|6445|2056
1762941600000|2025-11-12 10:00:00|6446.8|6444|6443.8|6441|6450.3|6447.5|6440.8|6438|1320
1762941900000|2025-11-12 10:05:00|6444.1|6441.3|6448.8|6446|6449.3|6446|6443.8|6441|665
1762942200000|2025-11-12 10:10:00|6449.6|6445.8|6451.3|6448.5|6455.6|6452|6448.1|6445.3|1123
1762942500000|2025-11-12 10:15:00|6451.1|6448.3|6452.1|6449.3|6456.3|6453|6447.3|6444.5|3038
1762942800000|2025-11-12 10:20:00|6451.8|6449|6447.8|6445|6453.6|6450|6444.8|6442|670
1762943100000|2025-11-12 10:25:00|6448.1|6445.3|6452.3|6449.5|6454.5|6451|6446.1|6443|1204
1762943400000|2025-11-12 10:30:00|6452|6449.2|6449.3|6446.5|6452|6449.2|6447.8|6445|892
1762943700000|2025-11-12 10:35:00|6449.7|6445.9|6447.6|6444.8|6450.1|6447.2|6444.7|6441.9|1446
1762944000000|2025-11-12 10:40:00|6447.9|6445.1|6451.5|6447.7|6451.5|6448|6443.5|6440.7|612
1762944300000|2025-11-12 10:45:00|6451|6448.2|6455.7|6452.9|6457.1|6453.3|6447.8|6445|966
1762944600000|2025-11-12 10:50:00|6454.7|6451.9|6458.7|6454.9|6459.9|6456.4|6453.2|6450.4|545
1762944900000|2025-11-12 10:55:00|6457.6|6454.8|6464.1|6461.3|6464.7|6461.7|6457|6454.2|1560
1762945200000|2025-11-12 11:00:00|6463.8|6461|6469.6|6466.8|6470.4|6467.6|6462.6|6459.8|963
1762945500000|2025-11-12 11:05:00|6469.4|6466.6|6464.5|6460.7|6469.9|6466.6|6462.4|6459.6|502
1762945800000|2025-11-12 11:10:00|6464.8|6461|6468.4|6464.6|6468.4|6465.3|6463.8|6460.3|207
1762946100000|2025-11-12 11:15:00|6467.8|6465|6461|6458.2|6469.6|6465.8|6460.6|6457.6|413
1762946400000|2025-11-12 11:20:00|6461.7|6457.9|6459.8|6457|6462.7|6459.9|6459.1|6455.7|228
1762946700000|2025-11-12 11:25:00|6460.6|6457.8|6456.6|6453.8|6460.6|6457.8|6455.1|6452.3|700
1762947000000|2025-11-12 11:30:00|6455.6|6452.8|6445.2|6442.4|6457|6454.2|6445.2|6441.6|3978
1762947300000|2025-11-12 11:35:00|6446.6|6442.8|6452.2|6449.4|6453.5|6449.7|6442.4|6439.6|1385
1762947600000|2025-11-12 11:40:00|6453|6449.2|6451.4|6448.6|6453|6449.4|6448.2|6445.4|2188
1762947900000|2025-11-12 11:45:00|6452.2|6449.4|6446.2|6443.4|6453.2|6450.4|6445.2|6442.1|1839
1762948200000|2025-11-12 11:50:00|6446.7|6443.9|6449|6445.2|6452.7|6448.9|6446.5|6443.7|322
1762948500000|2025-11-12 11:55:00|6449.2|6445.4|6436|6433.2|6449.7|6446.9|6434.2|6431.4|3740
1762948800000|2025-11-12 12:00:00|6436.5|6433.7|6439.2|6436.4|6440.5|6437.2|6435.2|6432.4|792
1762949100000|2025-11-12 12:05:00|6440|6437.2|6441.7|6438.9|6442.5|6439.2|6438|6435.2|1579
1762949400000|2025-11-12 12:10:00|6440.7|6437.9|6446.2|6443.4|6447|6443.4|6437.7|6434.9|1374
1762949700000|2025-11-12 12:15:00|6446.5|6443.7|6439.7|6436.9|6446.7|6443.7|6439.5|6436.7|492
1762950000000|2025-11-12 12:20:00|6440|6436.2|6440.4|6437.6|6442.7|6438.9|6438.4|6435.4|264
1762950300000|2025-11-12 12:25:00|6441.2|6437.4|6438.9|6435.1|6443.9|6440.9|6437.4|6434.6|2316
1762950600000|2025-11-12 12:30:00|6437.4|6434.6|6438.9|6435.1|6441.9|6438.4|6436.4|6433.3|662
1762950900000|2025-11-12 12:35:00|6438.4|6435.6|6441.2|6438.4|6441.6|6438.4|6435.6|6432.8|1444
1762951200000|2025-11-12 12:40:00|6440.9|6438.1|6440.4|6436.6|6442.4|6439.1|6438.2|6435.4|387
1762951500000|2025-11-12 12:45:00|6439.2|6436.4|6445.4|6441.6|6445.4|6442.1|6439.2|6436.4|1304
1762951800000|2025-11-12 12:50:00|6445.2|6441.4|6441.7|6438.9|6445.7|6441.9|6440.7|6437.9|950
1762952100000|2025-11-12 12:55:00|6442.4|6439.6|6438|6435.2|6442.9|6439.6|6437.3|6433.5|288
1762952400000|2025-11-12 13:00:00|6438.3|6434.5|6421.6|6418.8|6440.8|6438|6404|6401.2|5113
1762952700000|2025-11-12 13:05:00|6421.4|6418.6|6418.2|6415.4|6422.1|6418.6|6411.2|6407.7|1402
1762953000000|2025-11-12 13:10:00|6418.4|6415.6|6416.2|6413.4|6422.4|6418.6|6415.4|6412.6|768
1762953300000|2025-11-12 13:15:00|6416.7|6413.9|6424.6|6421.8|6426.2|6422.8|6416.7|6413.9|1311
1762953600000|2025-11-12 13:20:00|6424.8|6422|6423.2|6419.4|6426.7|6422.9|6421.6|6418.8|1139
1762953900000|2025-11-12 13:25:00|6422.7|6419.9|6423.4|6420.6|6425|6421.4|6417.7|6414.9|1245
1762954200000|2025-11-12 13:30:00|6423.2|6420.4|6420.7|6417.9|6423.2|6420.4|6412.9|6410.1|1619
1762954500000|2025-11-12 13:35:00|6421.4|6417.6|6417.9|6415.1|6421.4|6417.9|6413.2|6410.4|1061
1762954800000|2025-11-12 13:40:00|6418.1|6415.3|6416.9|6414.1|6420.4|6416.9|6414.9|6412.1|950
1762955100000|2025-11-12 13:45:00|6416.7|6413.9|6411.9|6409.1|6419.7|6416.9|6410.7|6407.9|1196
1762955400000|2025-11-12 13:50:00|6412.6|6408.8|6410.2|6407.4|6412.6|6409.1|6406.7|6403.6|744
1762955700000|2025-11-12 13:55:00|6409.9|6407.1|6405.4|6402.6|6410.7|6407.3|6401.7|6398.9|2439
1762956000000|2025-11-12 14:00:00|6405.2|6402.4|6387.9|6384.1|6407.8|6404.5|6384.7|6381.9|3584
1762956300000|2025-11-12 14:05:00|6388.2|6384.4|6380.6|6377.8|6390.1|6387.1|6371|6367.6|4023
1762956600000|2025-11-12 14:10:00|6381.3|6377.5|6375.6|6372.8|6384.6|6380.8|6373.9|6371.1|4314
1762956900000|2025-11-12 14:15:00|6376.2|6373.4|6365.8|6363|6377.9|6373.8|6365.6|6362.8|3430
1762957200000|2025-11-12 14:20:00|6365.6|6362.8|6363.4|6360.6|6366.3|6362.8|6353.9|6351.1|5524
1762957500000|2025-11-12 14:25:00|6363.9|6361.1|6359.7|6356.9|6365.9|6362.6|6357.3|6353.9|1285
1762957800000|2025-11-12 14:30:00|6359.4|6356.6|6347.1|6344.3|6359.4|6356.6|6344.1|6341.3|4725
1762958100000|2025-11-12 14:35:00|6347.6|6344.8|6346.7|6343.9|6352.4|6349.6|6345.5|6342.4|2311
1762958400000|2025-11-12 14:40:00|6346.9|6344.1|6335.2|6332.4|6348.9|6345.8|6334.4|6331.6|5927
1762958700000|2025-11-12 14:45:00|6334.9|6332.1|6331.4|6328.6|6337.6|6334|6324.6|6321.3|5617
1762959000000|2025-11-12 14:50:00|6331.1|6328.3|6325.5|6322.7|6331.1|6328.3|6322.9|6320.1|3647
1762959300000|2025-11-12 14:55:00|6325.6|6322.8|6319.8|6317|6326.3|6322.8|6317.8|6315|2559
1762959600000|2025-11-12 15:00:00|6320.3|6316.5|6343.3|6340.5|6345.9|6341.3|6318.8|6316|5822
1762959900000|2025-11-12 15:05:00|6343.6|6340.8|6342.2|6339.4|6344.8|6341.3|6334.7|6330.9|3335
1762960200000|2025-11-12 15:10:00|6342|6339.2|6336.1|6333.3|6343.7|6340.2|6336.1|6333.3|1935
1762960500000|2025-11-12 15:15:00|6336.3|6333.5|6331.3|6327.5|6337.5|6334|6328.9|6326.1|1932
1762960800000|2025-11-12 15:20:00|6330.9|6328.1|6331|6328.2|6335|6332.2|6330.2|6327.4|1611
1762961100000|2025-11-12 15:25:00|6330.4|6327.6|6326.3|6323.5|6334.1|6330.6|6321.3|6318.5|3941
1762961400000|2025-11-12 15:30:00|6325.8|6323|6314.1|6311.3|6328.8|6325.3|6313.1|6310.3|3403
1762961700000|2025-11-12 15:35:00|6313.8|6311|6309.5|6306.7|6316.6|6313.3|6305|6302.2|3371
1762962000000|2025-11-12 15:40:00|6310|6307.2|6308.1|6305.3|6311.1|6307.9|6302|6299.2|3298
1762962300000|2025-11-12 15:45:00|6307.8|6305|6307.3|6304.5|6312.6|6309|6305.1|6302.3|1929
1762962600000|2025-11-12 15:50:00|6307.8|6305|6302.6|6299.8|6308.6|6305.8|6302.1|6299.3|1856
1762962900000|2025-11-12 15:55:00|6302.8|6300|6303|6300.2|6308.3|6304.8|6301.5|6297.7|990
1762963200000|2025-11-12 16:00:00|6302.5|6299.7|6297.5|6294.7|6307.1|6303.3|6296.5|6293.7|5330
1762963500000|2025-11-12 16:05:00|6298|6295.2|6300.5|6297.7|6304.5|6301.7|6297|6294.2|1561
1762963800000|2025-11-12 16:10:00|6300.2|6297.4|6296.6|6293.8|6302|6298.8|6287.9|6285.1|3230
1762964100000|2025-11-12 16:15:00|6297.3|6293.5|6303.1|6300.3|6303.8|6300.5|6295.6|6292.8|3111
1762964400000|2025-11-12 16:20:00|6303.8|6300|6295.1|6292.3|6312.1|6308.5|6292.6|6289.8|3335
1762964700000|2025-11-12 16:25:00|6296.3|6292.5|6269.2|6266.4|6299.8|6296.5|6266.5|6263.2|7030
1762965000000|2025-11-12 16:30:00|6269.4|6266.6|6267|6264.2|6273.5|6270.2|6261.7|6258.9|6691
1762965300000|2025-11-12 16:35:00|6266.5|6263.7|6257.5|6254.7|6269.4|6266|6254.2|6251.4|5025
1762965600000|2025-11-12 16:40:00|6257.3|6254.5|6260.3|6256.5|6264.5|6261.2|6254.8|6252|2225
1762965900000|2025-11-12 16:45:00|6259.6|6256.8|6264.5|6261.7|6272.6|6269.4|6259.6|6256.5|3348
1762966200000|2025-11-12 16:50:00|6265|6262.2|6263.7|6260.9|6274.2|6271|6260.7|6257.5|1898
1762966500000|2025-11-12 16:55:00|6263.9|6261.1|6264.7|6261.9|6265.7|6262.6|6260.7|6257.5|1739
1762966800000|2025-11-12 17:00:00|6264.9|6262.1|6268.9|6266.1|6273.7|6270.2|6263.9|6261.1|2132
1762967100000|2025-11-12 17:05:00|6271.1|6268.3|6278.9|6276.1|6282.4|6279.1|6271.1|6268.3|2584
1762967400000|2025-11-12 17:10:00|6278.7|6275.9|6268.9|6266.1|6281.2|6277.7|6268.4|6265.6|1528
1762967700000|2025-11-12 17:15:00|6269.2|6266.4|6268.4|6265.6|6275.5|6271.7|6266.4|6263.6|1340
1762968000000|2025-11-12 17:20:00|6269.4|6266.6|6262.7|6259.9|6273.4|6269.6|6260.8|6257.5|1238
1762968300000|2025-11-12 17:25:00|6262.9|6260.1|6263.2|6260.4|6270.8|6267.4|6262.9|6260.1|2405
1762968600000|2025-11-12 17:30:00|6263.8|6260|6273|6270.2|6275.7|6272.2|6262.9|6259.7|1239
1762968900000|2025-11-12 17:35:00|6273.5|6269.7|6263.9|6261.1|6277.2|6274|6263.9|6261.1|2008
1762969200000|2025-11-12 17:40:00|6264.2|6261.4|6263.2|6259.4|6268.5|6265|6262.6|6259.4|874
1762969500000|2025-11-12 17:45:00|6262.6|6259.8|6268|6265.2|6270.4|6267.2|6261.9|6259.1|741
1762969800000|2025-11-12 17:50:00|6268.2|6265.4|6272.1|6268.3|6272.1|6268.3|6262.5|6259.7|1301
1762970100000|2025-11-12 17:55:00|6271.4|6268.6|6270.2|6267.4|6272.2|6268.9|6265.5|6262.7|1601
1762970400000|2025-11-12 18:00:00|6270.5|6267.7|6268.7|6265.9|6273.7|6270.2|6268.4|6265.3|1824
1762970700000|2025-11-12 18:05:00|6268.9|6266.1|6263.7|6260.9|6270.1|6266.6|6262.9|6260.1|885
1762971000000|2025-11-12 18:10:00|6263.9|6261.1|6263.9|6261.1|6266.4|6263.1|6261.1|6258.3|978
1762971300000|2025-11-12 18:15:00|6264|6261.2|6267.7|6264.9|6269.2|6265.9|6262.7|6259.9|1083
1762971600000|2025-11-12 18:20:00|6267.5|6264.7|6264.8|6262|6268.2|6264.9|6263|6260.2|679
1762971900000|2025-11-12 18:25:00|6265|6262.2|6263.5|6260.7|6267.2|6263.9|6262|6259.2|702
1762972200000|2025-11-12 18:30:00|6263.8|6261|6264.2|6260.4|6267.2|6263.7|6262.5|6259.4|877
1762972500000|2025-11-12 18:35:00|6263|6260.2|6262.5|6259.7|6265.9|6262.9|6261.7|6258.9|499
1762972800000|2025-11-12 18:40:00|6263|6260.2|6260.4|6257.6|6265.6|6262.1|6258|6255.2|1558
1762973100000|2025-11-12 18:45:00|6260.2|6257.4|6258.2|6255.4|6263.2|6259.4|6257.9|6255.1|636
1762973400000|2025-11-12 18:50:00|6257.9|6255.1|6251.8|6249|6258.4|6255.1|6247.2|6243.8|2808
1762973700000|2025-11-12 18:55:00|6252.1|6249.3|6249.4|6246.6|6255.6|6252.4|6249.4|6246.6|1840
1762974000000|2025-11-12 19:00:00|6248.9|6246.1|6251.2|6248.4|6254.7|6251.1|6248.4|6245.6|955
1762974300000|2025-11-12 19:05:00|6251.5|6248.7|6257.4|6254.6|6260.7|6256.9|6249.5|6246.7|1562
1762974600000|2025-11-12 19:10:00|6258|6255.2|6260|6257.2|6263.7|6259.9|6253.5|6250.7|739
1762974900000|2025-11-12 19:15:00|6259.5|6256.7|6254.5|6251.7|6264.7|6261.4|6253.7|6250.9|1852
1762975200000|2025-11-12 19:20:00|6256.2|6252.4|6254.7|6251.9|6258.2|6254.7|6252.7|6249.9|1129
1762975500000|2025-11-12 19:25:00|6255|6252.2|6263.5|6260.7|6264.5|6261.7|6252.7|6249.9|12435
1762975800000|2025-11-12 19:30:00|6263|6260.2|6257.4|6254.6|6266.7|6262.9|6255.4|6252.6|2494
1762976100000|2025-11-12 19:35:00|6256.9|6254.1|6254.7|6251.9|6258.9|6255.4|6252.4|6249.6|1090
1762976400000|2025-11-12 19:40:00|6254.4|6251.6|6254.1|6251.3|6255.8|6252.6|6251.1|6248|917
1762976700000|2025-11-12 19:45:00|6254.6|6251.8|6251.4|6248.6|6255.9|6252.5|6250.4|6247.6|374
1762977000000|2025-11-12 19:50:00|6252.6|6248.8|6250.1|6247.3|6252.9|6249.6|6250.1|6247.3|316
1762977300000|2025-11-12 19:55:00|6249.9|6247.1|6251.2|6248.4|6252.6|6248.8|6249.1|6246.3|538
1762977600000|2025-11-12 20:00:00|6250.9|6248.1|6249.4|6245.6|6251.2|6248.4|6247.4|6244.6|848
1762977900000|2025-11-12 20:05:00|6249.7|6245.9|6247.4|6244.6|6251.7|6247.9|6246.2|6243.4|1213
1762978200000|2025-11-12 20:10:00|6248.2|6245.4|6252.1|6249.3|6252.6|6249.3|6247.3|6244.5|348
1762978500000|2025-11-12 20:15:00|6253.1|6250.3|6255.9|6253.1|6257.1|6253.8|6251|6248.2|693
1762978800000|2025-11-12 20:20:00|6256.4|6253.6|6255.3|6251.5|6257.1|6254.1|6252.9|6250.1|358
1762979100000|2025-11-12 20:25:00|6254.9|6252.1|6258.1|6255.3|6259.3|6256.1|6254.1|6251.3|405
1762979400000|2025-11-12 20:30:00|6259.3|6255.5|6260.1|6257.3|6262.1|6258.3|6258.6|6255.5|174
1762979700000|2025-11-12 20:35:00|6261.4|6257.6|6258.9|6256.1|6261.7|6258.9|6257.9|6255.1|295
1762980000000|2025-11-12 20:40:00|6259.4|6255.6|6258.6|6254.8|6260.1|6256.3|6257.1|6254.3|421
1762980300000|2025-11-12 20:45:00|6257.4|6254.6|6257.3|6253.5|6257.5|6254.6|6254.8|6252|365
1762980600000|2025-11-12 20:50:00|6258|6254.2|6256.1|6253.3|6259|6255.8|6254.7|6251.9|274
1762980900000|2025-11-12 20:55:00|6257.2|6253.4|6257.7|6253.9|6258.7|6255.6|6255.3|6252.5|167
1762981200000|2025-11-12 21:00:00|6258|6254.2|6256.1|6253.3|6258.6|6255.3|6256.1|6253.2|54
1762981500000|2025-11-12 21:05:00|6257.1|6254.3|6252.4|6249.6|6257.6|6254.3|6252.1|6249.3|94
1762981800000|2025-11-12 21:10:00|6253.4|6249.9|6254.1|6251.3|6254.5|6251.3|6251|6247.7|246
1762982100000|2025-11-12 21:15:00|6254.7|6250.9|6251.4|6248.6|6255.2|6251.4|6251.1|6247.9|98
1762982400000|2025-11-12 21:20:00|6251.5|6247.7|6251.1|6248.3|6252.6|6249.3|6250.4|6247.6|61
1762982700000|2025-11-12 21:25:00|6251.4|6248.6|6256.2|6253.4|6257.2|6253.4|6251.1|6248.3|162
1762983000000|2025-11-12 21:30:00|6255.9|6253.1|6250|6247.2|6258.6|6255|6250|6247.2|286
1762983300000|2025-11-12 21:35:00|6251.3|6247.5|6251.5|6248.7|6252.5|6248.7|6249.3|6246.5|113
1762983600000|2025-11-12 21:40:00|6251.6|6248.8|6250.6|6247.8|6255|6251.2|6250.6|6247.8|238
1762983900000|2025-11-12 21:45:00|6251.1|6248.3|6253.3|6249.5|6253.3|6250.4|6250.4|6247.3|76
1762984200000|2025-11-12 21:50:00|6253.1|6249.3|6256.4|6252.6|6256.7|6253.7|6252|6248.9|364
1762984500000|2025-11-12 21:55:00|6256.7|6252.9|6261.2|6258.4|6263.7|6259.9|6255.5|6252.6|248
1762984800000|2025-11-12 22:00:00|6260.9|6258.1|6262.1|6258.3|6262.6|6258.8|6260.9|6257.6|42
1762985100000|2025-11-12 22:05:00|6262.4|6258.6|6263.6|6259.8|6263.6|6260.6|6262.1|6258.3|10
1762985400000|2025-11-12 22:10:00|6263.1|6259.3|6260.9|6257.1|6263.1|6259.3|6259.9|6253.3|69
1762985700000|2025-11-12 22:15:00|6260.4|6256.6|6259.8|6257|6260.9|6257.1|6259.6|6256.6|0
1762986000000|2025-11-12 22:20:00|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1762986300000|2025-11-12 22:25:00|6260|6257.2|6262.3|6258.5|6262.4|6258.6|6260|6257.2|2
1762986600000|2025-11-12 22:30:00|6261.1|6258.3|6262.3|6258.5|6262.3|6258.5|6261.1|6258.3|0
1762986900000|2025-11-12 22:35:00|6261.1|6258.3|6262.3|6258.5|6262.3|6258.5|6261.1|6258.3|0
1762987200000|2025-11-12 22:40:00|6263.6|6259.8|6262.8|6259|6263.6|6259.8|6262.8|6259|1
1762987500000|2025-11-12 22:45:00|||||||||1
1762987800000|2025-11-12 22:50:00|6262.6|6258.8|6259.9|6256.1|6262.6|6258.8|6259.1|6256|5
1762988100000|2025-11-12 22:55:00|6262.9|6255.1|6259.3|6255.5|6263.3|6256|6258.3|6253.8|7
1762995600000|2025-11-13 01:00:00|6247.4|6243.6|6244.8|6242|6250.5|6247|6236.5|6233.7|1297
1762995900000|2025-11-13 01:05:00|6244.3|6241.5|6231|6228.2|6245.2|6241.5|6225.2|6222.1|1423
1762996200000|2025-11-13 01:10:00|6230.6|6227.8|6237.2|6233.4|6237.7|6234.2|6223.6|6220.8|423
1762996500000|2025-11-13 01:15:00|6236|6233.2|6238.1|6235.3|6239.5|6236|6232.5|6229.7|189
1762996800000|2025-11-13 01:20:00|6237.1|6234.3|6233.2|6229.4|6239.6|6236.8|6231.9|6229.1|351
1762997100000|2025-11-13 01:25:00|6231.9|6229.1|6236.4|6232.6|6238.8|6235.1|6231.7|6228.2|256
1762997400000|2025-11-13 01:30:00|6235.7|6232.9|6235.2|6232.4|6238.2|6235.1|6232|6229.2|169
1762997700000|2025-11-13 01:35:00|6236|6233.2|6245.4|6241.6|6245.4|6241.8|6234.2|6230.7|245
1762998000000|2025-11-13 01:40:00|6245.1|6241.3|6243.9|6241.1|6249.4|6246.1|6242.7|6239.9|96
1762998300000|2025-11-13 01:45:00|6244.9|6242.1|6245.4|6241.6|6246.4|6242.6|6242.7|6239.9|83
1762998600000|2025-11-13 01:50:00|6244.2|6241.4|6244.7|6241.9|6246.1|6242.4|6242.9|6240.1|51
1762998900000|2025-11-13 01:55:00|6245.4|6241.6|6243.9|6241.1|6245.6|6242.1|6242.2|6239.4|72
1762999200000|2025-11-13 02:00:00|6244.4|6240.6|6249|6245.2|6249|6245.2|6241.9|6239.1|78
1762999500000|2025-11-13 02:05:00|6247.8|6245|6249.2|6245.4|6251.2|6247.9|6243.8|6241|219
1762999800000|2025-11-13 02:10:00|6248|6245.2|6249|6245.2|6252.2|6249|6245.8|6243|138
1763000100000|2025-11-13 02:15:00|6247.8|6245|6249.5|6246.7|6250.3|6246.7|6246.8|6244|85
1763000400000|2025-11-13 02:20:00|6249.8|6247|6252.3|6248.5|6252.6|6249.7|6249.5|6246.4|125
1763000700000|2025-11-13 02:25:00|6252.1|6248.3|6257.7|6254.9|6260.3|6256.7|6250.9|6248.1|209
1763001000000|2025-11-13 02:30:00|6257.5|6254.7|6262.2|6258.4|6262.4|6258.7|6256.5|6253.7|257
1763001300000|2025-11-13 02:35:00|6261.5|6258.7|6257.5|6254.7|6262.2|6258.7|6257.5|6254.7|178
1763001600000|2025-11-13 02:40:00|6259|6255.2|6259.9|6257.1|6262.5|6259|6258.5|6255.2|72
1763001900000|2025-11-13 02:45:00|6259.7|6256.9|6255.7|6252.9|6260.4|6256.9|6254.9|6252.1|330
1763002200000|2025-11-13 02:50:00|6255.4|6252.6|6254.1|6250.3|6257.1|6253.9|6250.7|6247.9|182
1763002500000|2025-11-13 02:55:00|6254.4|6250.6|6251.4|6248.6|6254.4|6250.6|6248.6|6245.8|77
1763002800000|2025-11-13 03:00:00|6251.6|6248.8|6254.1|6250.3|6254.4|6250.6|6250.9|6248.1|87
1763003100000|2025-11-13 03:05:00|6252.6|6249.8|6253.9|6251.1|6255.4|6252.1|6251.6|6248.8|227
1763003400000|2025-11-13 03:10:00|6255.1|6251.3|6250.5|6247.7|6255.1|6251.3|6250.4|6247.6|249
1763003700000|2025-11-13 03:15:00|6250.7|6247.9|6252.7|6248.9|6254.4|6251.2|6250.7|6247.9|226
1763004000000|2025-11-13 03:20:00|6251.2|6248.4|6253.5|6250.7|6254.7|6250.9|6251|6248.2|134
1763004300000|2025-11-13 03:25:00|6253.3|6250.5|6253.5|6249.7|6255|6251.2|6251|6248.2|91
1763004600000|2025-11-13 03:30:00|6252|6249.2|6252.5|6249.7|6255.7|6252.2|6252|6249.2|168
1763004900000|2025-11-13 03:35:00|6252|6249.2|6252.8|6249|6252.8|6249.5|6250.1|6247.3|350
1763005200000|2025-11-13 03:40:00|6252.1|6249.3|6256.3|6253.5|6257.3|6254.5|6252.1|6249.3|77
1763005500000|2025-11-13 03:45:00|6256.6|6253.8|6255.3|6252.5|6258.1|6254.8|6255.3|6252.5|124
1763005800000|2025-11-13 03:50:00|6255|6252.2|6254.4|6251.6|6256.8|6253.5|6252.1|6248.4|52
1763006100000|2025-11-13 03:55:00|6254.6|6251.8|6262.5|6258.7|6262.8|6260|6254.6|6251.4|693
1763006400000|2025-11-13 04:00:00|6261.8|6259|6259.4|6256.6|6264.1|6261.3|6259.1|6255.8|393
1763006700000|2025-11-13 04:05:00|6259.1|6256.3|6255.9|6252.1|6260.1|6256.6|6255.9|6252.1|167
1763007000000|2025-11-13 04:10:00|6256.1|6253.3|6255.9|6253.1|6256.1|6253.3|6254.1|6251.1|89
1763007300000|2025-11-13 04:15:00|6256.1|6253.3|6256.3|6253.5|6256.3|6253.5|6254.1|6250.8|22
1763007600000|2025-11-13 04:20:00|6257|6254.2|6255.4|6251.6|6257.3|6254.5|6254.3|6251.3|75
1763007900000|2025-11-13 04:25:00|6255.3|6252.5|6253.4|6249.6|6255.6|6252.7|6251.9|6249|63
1763008200000|2025-11-13 04:30:00|6253.1|6249.3|6253|6250.2|6253.3|6250.5|6251|6248.2|39
1763008500000|2025-11-13 04:35:00|6252.3|6249.2|6256.8|6253|6257|6253.5|6252.3|6249.2|29
1763008800000|2025-11-13 04:40:00|6256|6252.2|6256|6253.2|6256|6253.2|6253.8|6251|27
1763009100000|2025-11-13 04:45:00|6256.8|6253|6258|6254.2|6259.8|6256.5|6256.8|6253|80
1763009400000|2025-11-13 04:50:00|6257.7|6255.2|6258.5|6254.7|6258.5|6255.2|6256.7|6253.2|22
1763009700000|2025-11-13 04:55:00|6257.6|6254.8|6255.4|6252.6|6258.5|6254.9|6255.4|6252.5|22
1763010000000|2025-11-13 05:00:00|6255.1|6252.3|6252.3|6249.5|6255.6|6252.3|6252.1|6248.9|27
1763010300000|2025-11-13 05:05:00|6252.1|6249.3|6255.1|6252.3|6255.1|6252.3|6252.1|6249.3|18
1763010600000|2025-11-13 05:10:00|6255.3|6252.5|6254.3|6251.5|6256.3|6253.5|6254.3|6250.9|20
1763010900000|2025-11-13 05:15:00|6254.1|6251.3|6255.5|6252.7|6256|6252.7|6254.1|6250.9|13
1763011200000|2025-11-13 05:20:00|6255.4|6251.6|6257.2|6254.4|6257.2|6254.4|6254.5|6250.9|29
1763011500000|2025-11-13 05:25:00|6256.9|6254.1|6255.4|6252.6|6256.9|6254.1|6255.4|6252.4|21
1763011800000|2025-11-13 05:30:00|6255.6|6252.8|6254.4|6250.6|6259.4|6256.6|6251.8|6248.8|203
1763012100000|2025-11-13 05:35:00|6253.4|6250.9|6252|6249.2|6253.7|6250.9|6250.6|6247.8|202
1763012400000|2025-11-13 05:40:00|6252.2|6249.4|6254.4|6250.6|6257.2|6253.4|6251.7|6248.4|200
1763012700000|2025-11-13 05:45:00|6254.2|6250.4|6246.4|6243.6|6254.2|6250.4|6245.7|6242.4|791
1763013000000|2025-11-13 05:50:00|6247.5|6243.7|6253.4|6250.6|6254.4|6250.9|6246.2|6243.4|164
1763013300000|2025-11-13 05:55:00|6253.1|6250.3|6254.4|6250.6|6255.7|6252.3|6251.9|6249.1|57
1763013600000|2025-11-13 06:00:00|6253.4|6250.4|6252.6|6248.8|6254.4|6250.6|6249.9|6246.8|47
1763013900000|2025-11-13 06:05:00|6252.9|6249.1|6253.4|6250.6|6255.6|6252|6251|6247.8|93
1763014200000|2025-11-13 06:10:00|6253.7|6250.9|6252.9|6250.1|6254.7|6251.4|6251.4|6248.4|34
1763014500000|2025-11-13 06:15:00|6252.7|6249.9|6254.2|6251.4|6255.1|6251.4|6250.7|6247.3|88
1763014800000|2025-11-13 06:20:00|6254.7|6251.9|6257.2|6254.4|6258.2|6254.9|6254.7|6251.3|131
1763015100000|2025-11-13 06:25:00|6257.7|6253.9|6258.4|6255.6|6260.5|6256.7|6255.6|6252.8|249
1763015400000|2025-11-13 06:30:00|6258.6|6255.8|6257.8|6255|6261.6|6258.1|6256.9|6254.1|220
1763015700000|2025-11-13 06:35:00|6257.5|6254.7|6257.9|6255.1|6259.9|6256.1|6253.8|6251|113
1763016000000|2025-11-13 06:40:00|6257.6|6254.8|6262.4|6259.6|6263.7|6259.9|6257.6|6254.8|179
1763016300000|2025-11-13 06:45:00|6261.7|6258.9|6263.4|6260.6|6266.6|6262.8|6259.9|6257.1|504
1763016600000|2025-11-13 06:50:00|6261.7|6258.9|6259.7|6256.9|6263.2|6259.7|6258.5|6255.7|262
1763016900000|2025-11-13 06:55:00|6259.5|6256.7|6261.7|6257.9|6263.2|6259.4|6259.5|6256.4|181
1763017200000|2025-11-13 07:00:00|6260|6257.2|6263.9|6261.1|6268.4|6264.6|6259|6256.2|178
1763017500000|2025-11-13 07:05:00|6265.4|6261.6|6265.9|6263.1|6269.4|6265.9|6264.7|6261.6|274
1763017800000|2025-11-13 07:10:00|6266.7|6263.9|6257.3|6253.5|6270.4|6267.6|6256.9|6253.5|418
1763018100000|2025-11-13 07:15:00|6255.9|6253.1|6265.9|6263.1|6267.5|6264.2|6255.8|6252.8|159
1763018400000|2025-11-13 07:20:00|6266.3|6262.5|6257.9|6255.1|6266.3|6262.5|6256.9|6254.1|197
1763018700000|2025-11-13 07:25:00|6258.6|6254.8|6252.5|6248.7|6259.6|6256.1|6250.3|6247.5|431
1763019000000|2025-11-13 07:30:00|6252|6249.2|6259.5|6255.7|6267.5|6263.7|6252|6248.7|688
1763019300000|2025-11-13 07:35:00|6259.8|6256|6258|6254.2|6262|6258.3|6255.1|6251.4|805
1763019600000|2025-11-13 07:40:00|6255.9|6253.1|6255.3|6252.5|6260.5|6256.7|6255.2|6252.4|314
1763019900000|2025-11-13 07:45:00|6256.9|6253.1|6259.6|6256.8|6261.8|6258.1|6251.6|6248.6|293
1763020200000|2025-11-13 07:50:00|6259.8|6256|6258.1|6254.3|6260|6256.8|6255.2|6252|341
1763020500000|2025-11-13 07:55:00|6256.4|6253.6|6254|6250.2|6259.9|6256.2|6253.3|6250.2|475
1763020800000|2025-11-13 08:00:00|6252.8|6250|6252.8|6250|6258|6254.8|6251.1|6248.3|1055
1763021100000|2025-11-13 08:05:00|6252.6|6249.8|6252.6|6249.8|6259|6255.2|6252.6|6249.2|669
1763021400000|2025-11-13 08:10:00|6252.9|6250.1|6247.6|6244.8|6256.7|6253.5|6246.6|6243.8|1526
1763021700000|2025-11-13 08:15:00|6248|6244.2|6245.1|6242.3|6250|6246.5|6244.6|6240.8|836
1763022000000|2025-11-13 08:20:00|6245.6|6242.8|6240|6237.2|6249.4|6246.6|6238.4|6235.4|1223
1763022300000|2025-11-13 08:25:00|6239.7|6236.9|6242.9|6240.1|6247.7|6244.7|6236.2|6233.4|4453
1763022600000|2025-11-13 08:30:00|6243.2|6240.4|6238.1|6235.3|6250.2|6246.8|6234.7|6231.9|3946
1763022900000|2025-11-13 08:35:00|6237.9|6235.1|6238.9|6236.1|6244|6241.1|6233.7|6230.9|1056
1763023200000|2025-11-13 08:40:00|6240|6236.2|6247.4|6244.6|6250.1|6246.6|6238.1|6235.3|659
1763023500000|2025-11-13 08:45:00|6246.4|6243.6|6242|6239.2|6249.4|6246.2|6241.3|6238.5|392
1763023800000|2025-11-13 08:50:00|6241.7|6238.9|6245.4|6241.6|6247.2|6243.4|6239.7|6236.9|528
1763024100000|2025-11-13 08:55:00|6244.8|6242|6244.3|6240.5|6246.8|6243.8|6242.2|6239.4|581
1763024400000|2025-11-13 09:00:00|6243.6|6240.8|6243.4|6240.6|6244.4|6241.6|6238.1|6235.3|952
1763024700000|2025-11-13 09:05:00|6242.6|6239.8|6230.7|6227.9|6245.6|6242.8|6229.5|6226.7|919
1763025000000|2025-11-13 09:10:00|6231.3|6227.5|6234.5|6231.7|6242|6239.2|6228.3|6225.3|2265
1763025300000|2025-11-13 09:15:00|6234.7|6230.9|6233.4|6230.6|6240.1|6237.2|6232|6228.9|1021
1763025600000|2025-11-13 09:20:00|6233.3|6230.5|6234.3|6230.5|6236.4|6233.6|6231.6|6228.3|524
1763025900000|2025-11-13 09:25:00|6234.6|6230.8|6239.7|6236.9|6242.4|6239.6|6234.6|6230.8|575
1763026200000|2025-11-13 09:30:00|6238.7|6235.9|6242.1|6238.3|6247.7|6244.9|6238.2|6234.4|1397
1763026500000|2025-11-13 09:35:00|6241.8|6239|6242.4|6239.6|6246.8|6243|6239.4|6236.6|558
1763026800000|2025-11-13 09:40:00|6243.2|6240.4|6239.7|6236.9|6246.9|6243.1|6237.2|6233.4|522
1763027100000|2025-11-13 09:45:00|6239.2|6235.4|6233.1|6229.3|6240.8|6238|6227.5|6224.4|1027
1763027400000|2025-11-13 09:50:00|6232.4|6229.6|6235.4|6232.6|6240.8|6238|6232.4|6229.3|482
1763027700000|2025-11-13 09:55:00|6235.8|6232|6249.4|6246.6|6250.5|6247.7|6235.4|6232|2193
1763028000000|2025-11-13 10:00:00|6249.6|6246.8|6261.4|6258.6|6267.7|6263.9|6249.6|6246.8|2264
1763028300000|2025-11-13 10:05:00|6261.9|6258.1|6265.7|6262.9|6266.7|6263.9|6258.3|6255.4|1207
1763028600000|2025-11-13 10:10:00|6266.5|6262.7|6272.1|6269.3|6274.8|6271.6|6265|6262.2|1982
1763028900000|2025-11-13 10:15:00|6272.2|6268.4|6274.7|6271.9|6276.1|6273.2|6270.7|6267.9|1811
1763029200000|2025-11-13 10:20:00|6274.9|6272.1|6280.6|6277.8|6282|6278.3|6268.3|6265.1|4689
1763029500000|2025-11-13 10:25:00|6281.6|6278.8|6285.4|6282.6|6290.6|6287.8|6281.6|6278.6|2500
1763029800000|2025-11-13 10:30:00|6286|6282.2|6283.1|6280.3|6291.3|6288.5|6281.4|6278|2062
1763030100000|2025-11-13 10:35:00|6283.3|6280.5|6287.8|6285|6289.1|6286.3|6281.6|6277.8|641
1763030400000|2025-11-13 10:40:00|6288.1|6284.3|6284.1|6281.3|6294.6|6291.5|6283.8|6280.5|1394
1763030700000|2025-11-13 10:45:00|6283.6|6280.8|6283.6|6279.8|6284.6|6281.8|6278.4|6275|1583
1763031000000|2025-11-13 10:50:00|6283.2|6280.4|6288|6284.2|6289.3|6286.5|6281.9|6278.8|785
1763031300000|2025-11-13 10:55:00|6288.1|6285.3|6289.1|6286.3|6289.4|6286.5|6286.1|6282.7|343
1763031600000|2025-11-13 11:00:00|6289.3|6286.5|6287.5|6284.7|6294.6|6291.8|6284.6|6281.6|1953
1763031900000|2025-11-13 11:05:00|6287.2|6284.4|6289.5|6286.7|6293.9|6291.1|6287.1|6283.8|442
1763032200000|2025-11-13 11:10:00|6289.8|6286|6292.1|6289.3|6292.3|6289.5|6288.4|6285.1|194
1763032500000|2025-11-13 11:15:00|6291.9|6288.1|6296.7|6293.9|6297.4|6294.6|6291.1|6287.8|1519
1763032800000|2025-11-13 11:20:00|6296.4|6293.6|6289.1|6286.3|6296.4|6293.6|6287|6283.2|771
1763033100000|2025-11-13 11:25:00|6289.7|6285.9|6287|6284.2|6289.9|6287.1|6286.3|6282.7|120
1763033400000|2025-11-13 11:30:00|6287.3|6284.5|6288.3|6285.5|6291.5|6288.5|6287|6283.5|160
1763033700000|2025-11-13 11:35:00|6288|6285.2|6289.3|6286.5|6289.3|6286.5|6285.3|6282|380
1763034000000|2025-11-13 11:40:00|6289|6286.2|6293.1|6290.3|6295.1|6292.3|6288.3|6284.8|410
1763034300000|2025-11-13 11:45:00|6293.6|6290.8|6297.8|6294|6298.1|6295.3|6293.6|6290.6|1389
1763034600000|2025-11-13 11:50:00|6297.5|6294.7|6299.5|6296.7|6299.6|6296.7|6294.2|6291.4|571
1763034900000|2025-11-13 11:55:00|6299.8|6297|6297.4|6294.6|6299.8|6297|6296.4|6293.6|413
1763035200000|2025-11-13 12:00:00|6297.7|6294.9|6297.9|6295.1|6300|6297.2|6296.7|6293.7|349
1763035500000|2025-11-13 12:05:00|6298|6295.2|6305.6|6302.8|6306.8|6303.8|6298|6294.9|1499
1763035800000|2025-11-13 12:10:00|6305.4|6302.6|6299.6|6296.8|6308.1|6305.3|6299.3|6296.3|680
1763036100000|2025-11-13 12:15:00|6299.9|6296.1|6295.1|6292.3|6300.9|6298|6293.6|6290.1|696
1763036400000|2025-11-13 12:20:00|6294.9|6292.1|6299.4|6295.6|6299.7|6296.8|6294.1|6291.3|889
1763036700000|2025-11-13 12:25:00|6299.7|6296.9|6299|6296.2|6302.3|6299.5|6299|6296|410
1763037000000|2025-11-13 12:30:00|6299.3|6296.5|6295.3|6292.5|6300.3|6297.5|6293.6|6290.8|433
1763037300000|2025-11-13 12:35:00|6295.6|6292.8|6292.3|6289.5|6296.7|6293.8|6291.6|6288.4|1336
1763037600000|2025-11-13 12:40:00|6292.6|6289.8|6292.5|6288.7|6296|6293.2|6291.3|6287.9|342
1763037900000|2025-11-13 12:45:00|6292.9|6290.1|6295.2|6292.4|6297.5|6294.5|6292.7|6289.7|378
1763038200000|2025-11-13 12:50:00|6295.5|6291.7|6299.9|6297.1|6299.9|6297.1|6292.1|6288.9|641
1763038500000|2025-11-13 12:55:00|6300.2|6297.4|6301.5|6297.7|6304.9|6302.1|6299.2|6296.4|1080
1763038800000|2025-11-13 13:00:00|6300.9|6298.1|6311.5|6308.7|6311.5|6308.7|6293.9|6290.7|1293
1763039100000|2025-11-13 13:05:00|6311|6307.7|6305.6|6301.8|6312.8|6310|6303.7|6299.1|919
1763039400000|2025-11-13 13:10:00|6305|6302.2|6303.8|6301|6307.9|6305.1|6298.6|6295.4|1137
1763039700000|2025-11-13 13:15:00|6304.2|6300.4|6308.3|6305.5|6308.5|6305.7|6303.7|6300.3|865
1763040000000|2025-11-13 13:20:00|6308.1|6305.3|6308.6|6305.8|6312.7|6309.9|6307.1|6303.7|1675
1763040300000|2025-11-13 13:25:00|6308.5|6304.7|6311.5|6307.7|6313.7|6310.9|6306.1|6302.7|1406
1763040600000|2025-11-13 13:30:00|6311.7|6307.9|6311|6307.2|6312.9|6309.9|6305.9|6302.2|1823
1763040900000|2025-11-13 13:35:00|6310.7|6306.9|6317.5|6314.7|6318.4|6315.6|6310.2|6306.9|2150
1763041200000|2025-11-13 13:40:00|6317.8|6314|6323.1|6320.3|6327.1|6324.3|6317.2|6314|3707
1763041500000|2025-11-13 13:45:00|6321.8|6319|6320|6317.2|6327.6|6324.4|6319.5|6316.1|3567
1763041800000|2025-11-13 13:50:00|6320.3|6316.5|6319.6|6316.8|6321.9|6319.1|6316.8|6313.6|2429
1763042100000|2025-11-13 13:55:00|6319.9|6317.1|6316.6|6313.8|6320.9|6318.1|6313.9|6311.1|2155
1763042400000|2025-11-13 14:00:00|6316.9|6314.1|6309.4|6305.6|6319.9|6317.1|6309.3|6305.6|1909
1763042700000|2025-11-13 14:05:00|6309.7|6305.9|6313|6310.2|6316|6313.2|6307.1|6304.3|1826
1763043000000|2025-11-13 14:10:00|6313.3|6310.5|6315.2|6312.4|6321|6317.4|6311|6308.2|1601
1763043300000|2025-11-13 14:15:00|6315|6312.2|6319.1|6316.3|6320.8|6317.8|6308.8|6306|3367
1763043600000|2025-11-13 14:20:00|6319.3|6316.5|6321.4|6318.6|6323.8|6320.5|6317.6|6314.8|638
1763043900000|2025-11-13 14:25:00|6321.8|6318|6319.6|6316.8|6322.5|6318.9|6316.6|6313.8|2531
1763044200000|2025-11-13 14:30:00|6320.8|6317|6320.4|6317.6|6323.1|6319.6|6314.7|6311.9|1434
1763044500000|2025-11-13 14:35:00|6321.2|6317.4|6312.9|6310.1|6321.2|6317.4|6304.3|6300.8|989
1763044800000|2025-11-13 14:40:00|6312.4|6309.6|6304.5|6301.7|6314.8|6312|6304.2|6301.4|716
1763045100000|2025-11-13 14:45:00|6304.2|6301.4|6305.5|6302.7|6314|6311.2|6302.8|6300|1779
1763045400000|2025-11-13 14:50:00|6305.8|6303|6309.1|6306.3|6312.5|6309.3|6304.1|6300.9|1249
1763045700000|2025-11-13 14:55:00|6309.5|6305.7|6309.6|6306.8|6316.4|6313.3|6308.5|6304.7|773
1763046000000|2025-11-13 15:00:00|6308.6|6305.8|6308.9|6306.1|6311.9|6308.7|6305.6|6302.7|1523
1763046300000|2025-11-13 15:05:00|6309.9|6306.4|6307.8|6305|6311.5|6308.7|6302|6299.2|2626
1763046600000|2025-11-13 15:10:00|6308.4|6304.6|6316.5|6313.7|6319.2|6316.1|6308.3|6304.6|1468
1763046900000|2025-11-13 15:15:00|6316.3|6313.5|6313.5|6310.7|6322.7|6319.9|6308.7|6305.1|1837
1763047200000|2025-11-13 15:20:00|6313.3|6310.5|6314|6310.2|6320.2|6317.2|6310.8|6308|869
1763047500000|2025-11-13 15:25:00|6313.8|6311|6312.7|6309.9|6315.8|6312.1|6306.5|6303.5|1984
1763047800000|2025-11-13 15:30:00|6313.4|6309.6|6302.8|6300|6318.7|6315.7|6302.8|6299.3|1043
1763048100000|2025-11-13 15:35:00|6302.3|6299.5|6301.1|6298.3|6302.5|6299.7|6290.8|6286.5|3285
1763048400000|2025-11-13 15:40:00|6301.4|6298.6|6293.5|6290.7|6303.7|6300.6|6291.9|6288.5|2509
1763048700000|2025-11-13 15:45:00|6293.7|6290.9|6288.6|6285.8|6299.6|6296.8|6287.2|6284.1|1549
1763049000000|2025-11-13 15:50:00|6288.9|6285.1|6289.2|6285.4|6293.5|6290.7|6285.9|6283.1|1285
1763049300000|2025-11-13 15:55:00|6288.9|6286.1|6290.3|6287.5|6293.7|6290.2|6285.9|6282.4|1516
1763049600000|2025-11-13 16:00:00|6289.8|6287|6290.4|6287.6|6301|6298.2|6288.3|6284.9|1939
1763049900000|2025-11-13 16:05:00|6290.7|6287.9|6297|6293.2|6297.4|6294.6|6287.4|6284.6|1581
1763050200000|2025-11-13 16:10:00|6295.9|6293.1|6302.9|6300.1|6304.4|6301.2|6291.9|6289.1|2602
1763050500000|2025-11-13 16:15:00|6303.6|6299.8|6305.8|6303|6307.3|6304.5|6300.5|6297.7|2281
1763050800000|2025-11-13 16:20:00|6306.3|6302.5|6303|6300.2|6309.1|6305.3|6301|6298.2|2490
1763051100000|2025-11-13 16:25:00|6303.6|6299.8|6298.9|6296.1|6304.3|6300.7|6292.9|6290.1|5823
1763051400000|2025-11-13 16:30:00|6299.4|6296.6|6302.7|6299.9|6307.7|6304.9|6295|6292.2|2184
1763051700000|2025-11-13 16:35:00|6302.3|6299.5|6299.7|6295.9|6312|6308.7|6299.4|6295.9|2861
1763052000000|2025-11-13 16:40:00|6299.4|6296.6|6309.6|6306.8|6310.9|6308.1|6298.7|6295.6|1853
1763052300000|2025-11-13 16:45:00|6309.5|6305.7|6309.1|6306.3|6312.8|6309.7|6302.5|6299|4208
1763052600000|2025-11-13 16:50:00|6308.8|6306|6310.2|6307.4|6313.5|6310.7|6307.7|6304.2|2570
1763052900000|2025-11-13 16:55:00|6309.2|6306.4|6312.5|6308.7|6312.5|6308.8|6306.1|6303.1|1021
1763053200000|2025-11-13 17:00:00|6311.4|6308.6|6299.7|6296.9|6311.4|6308.6|6294.7|6291.4|5621
1763053500000|2025-11-13 17:05:00|6299.2|6295.4|6296.1|6293.3|6304.1|6301.3|6293.7|6290.1|2633
1763053800000|2025-11-13 17:10:00|6295.1|6292.3|6299.2|6296.4|6301.9|6299.1|6292.1|6288.9|845
1763054100000|2025-11-13 17:15:00|6300.2|6297.4|6289.5|6285.7|6300.7|6297.6|6287.2|6284|3292
1763054400000|2025-11-13 17:20:00|6288.9|6286.1|6299.8|6297|6302.4|6299.6|6287.9|6284.4|1603
1763054700000|2025-11-13 17:25:00|6300.1|6297.3|6295.9|6292.1|6300.4|6297.6|6292.4|6289.1|740
1763055000000|2025-11-13 17:30:00|6295.6|6291.8|6299.5|6295.7|6300.2|6297.4|6295.6|6291.8|974
1763055300000|2025-11-13 17:35:00|6300.2|6297.4|6298.7|6295.9|6301.1|6298.3|6295.2|6291.7|414
1763055600000|2025-11-13 17:40:00|6299.6|6295.8|6296.3|6293.5|6300.3|6297.5|6294|6290.8|713
1763055900000|2025-11-13 17:45:00|6297|6294.2|6299.5|6295.7|6301.9|6299.1|6293.3|6290|1860
1763056200000|2025-11-13 17:50:00|6299.3|6296.5|6297.3|6294.5|6300.6|6297.8|6294.8|6291.1|2072
1763056500000|2025-11-13 17:55:00|6297.8|6294|6295.1|6292.3|6297.8|6294.7|6291.3|6288.3|765
1763056800000|2025-11-13 18:00:00|6294.6|6291.8|6288.2|6285.4|6296.1|6293.3|6287.1|6284|770
1763057100000|2025-11-13 18:05:00|6288|6284.2|6291.3|6288.5|6297.5|6294.5|6287.2|6284|1001
1763057400000|2025-11-13 18:10:00|6291.9|6288.1|6287.8|6285|6295.5|6292.7|6286.2|6283|727
1763057700000|2025-11-13 18:15:00|6288.2|6284.4|6290.8|6288|6291.2|6288.3|6285.8|6283|638
1763058000000|2025-11-13 18:20:00|6291.3|6288.5|6287.3|6284.5|6291.8|6289|6284.8|6282|694
1763058300000|2025-11-13 18:25:00|6287.7|6283.9|6289.1|6286.3|6289.9|6286.5|6283.8|6280.7|766
1763058600000|2025-11-13 18:30:00|6288.8|6286|6273.7|6269.9|6290.8|6287.4|6273.1|6269.9|1439
1763058900000|2025-11-13 18:35:00|6274.1|6271.3|6266.2|6263.4|6275.7|6272.4|6265.5|6262.6|1931
1763059200000|2025-11-13 18:40:00|6266.7|6262.9|6271.5|6268.7|6275.2|6272.2|6264.9|6262.1|1593
1763059500000|2025-11-13 18:45:00|6271.2|6268.4|6272.7|6269.9|6276.7|6273.6|6270.7|6267.9|797
1763059800000|2025-11-13 18:50:00|6274.2|6270.4|6276.8|6274|6281.9|6278.4|6271.1|6268.3|916
1763060100000|2025-11-13 18:55:00|6276.5|6273.7|6279.5|6276.7|6281.7|6277.9|6274.8|6272|799
1763060400000|2025-11-13 19:00:00|6278.8|6276|6287.4|6283.6|6289.5|6285.9|6278.5|6275.7|1888
1763060700000|2025-11-13 19:05:00|6287.2|6283.4|6287.4|6284.6|6292.1|6289.3|6284.3|6281.2|1211
1763061000000|2025-11-13 19:10:00|6287.6|6284.8|6282.4|6278.6|6290.1|6286.8|6281.5|6278.6|1070
1763061300000|2025-11-13 19:15:00|6282.9|6279.1|6284.2|6281.4|6287.2|6283.7|6279.2|6276.4|838
1763061600000|2025-11-13 19:20:00|6283.8|6281|6285.7|6281.9|6286.9|6284|6281.2|6278.4|1324
1763061900000|2025-11-13 19:25:00|6285|6282.2|6288.3|6285.5|6290.8|6287.3|6268.1|6265.3|11419
1763062200000|2025-11-13 19:30:00|6288.1|6285.3|6296.1|6293.3|6298.6|6294.8|6287.1|6284|2322
1763062500000|2025-11-13 19:35:00|6296.9|6293.1|6287.5|6284.7|6298.9|6295.3|6283.7|6280.9|1556
1763062800000|2025-11-13 19:40:00|6286.7|6283.9|6288.4|6285.6|6290.9|6287.1|6284.5|6281.3|306
1763063100000|2025-11-13 19:45:00|6288.7|6285.9|6287.8|6285|6292.1|6288.6|6285.8|6283|553
1763063400000|2025-11-13 19:50:00|6288|6285.2|6289.9|6286.1|6293.2|6289.8|6288|6285.2|1354
1763063700000|2025-11-13 19:55:00|6288.9|6285.8|6289.6|6285.8|6289.6|6286.2|6284.1|6281.3|221
1763064000000|2025-11-13 20:00:00|6288|6285.2|6286|6283.2|6291.3|6287.7|6285|6282.2|470
1763064300000|2025-11-13 20:05:00|6285.7|6282.9|6286.1|6283.3|6286.4|6283.3|6282.3|6279.5|1349
1763064600000|2025-11-13 20:10:00|6286.4|6283.6|6283.3|6279.5|6287.6|6284.1|6280.3|6277.2|714
1763064900000|2025-11-13 20:15:00|6283.6|6279.8|6282|6279.2|6285.5|6282|6281.7|6278.9|347
1763065200000|2025-11-13 20:20:00|6281.8|6279|6281.3|6277.5|6283.2|6279.7|6278.5|6275.7|371
1763065500000|2025-11-13 20:25:00|6279.8|6277|6281.7|6278.9|6283.5|6280.2|6279.5|6276.7|64
1763065800000|2025-11-13 20:30:00|6283|6279.2|6282.7|6279.9|6284.2|6280.7|6280.7|6277.9|86
1763066100000|2025-11-13 20:35:00|6282.4|6279.6|6286.2|6282.4|6287.9|6284.7|6282.4|6279.6|148
1763066400000|2025-11-13 20:40:00|6285.9|6282.1|6280.7|6277.9|6285.9|6282.9|6280.5|6277.4|201
1763066700000|2025-11-13 20:45:00|6279.7|6276.9|6275|6272.2|6281.2|6277.4|6275|6272.2|282
1763067000000|2025-11-13 20:50:00|6275.5|6272.7|6269.7|6266.9|6278.5|6275|6269.7|6266.9|226
1763067300000|2025-11-13 20:55:00|6270|6267.2|6272.1|6269.3|6272.1|6269.3|6269.1|6266.3|242
1763067600000|2025-11-13 21:00:00|6273.1|6268.3|6279|6276.2|6279.7|6276.2|6273.1|6268.3|295
1763067900000|2025-11-13 21:05:00|6278.7|6275.9|6277|6273.2|6279.7|6276.6|6276.2|6272.6|58
1763068200000|2025-11-13 21:10:00|6276.7|6272.9|6276.1|6273.3|6278.4|6275.6|6275.4|6272.1|64
1763068500000|2025-11-13 21:15:00|6275.9|6272.1|6279.6|6275.8|6280.4|6276.6|6275.9|6272.1|186
1763068800000|2025-11-13 21:20:00|6278.6|6275.6|6279.4|6276.6|6279.6|6276.6|6276.6|6273.8|57
1763069100000|2025-11-13 21:25:00|6280.9|6277.1|6278.6|6275.8|6280.9|6277.1|6278.6|6275.8|24
1763069400000|2025-11-13 21:30:00|6279.6|6274.6|6280.4|6277.6|6280.6|6277.6|6273.6|6270.8|274
1763069700000|2025-11-13 21:35:00|6281.4|6278.6|6279.3|6276.5|6281.9|6278.6|6279.1|6276.3|156
1763070000000|2025-11-13 21:40:00|6279.5|6276.7|6280.4|6277.6|6283.1|6279.9|6278.7|6275.9|106
1763070300000|2025-11-13 21:45:00|6280.7|6277.9|6274.1|6271.3|6281.1|6277.9|6273.9|6271.1|298
1763070600000|2025-11-13 21:50:00|6274.5|6270.7|6271.9|6269.1|6274.8|6271.3|6269.9|6266.9|111
1763070900000|2025-11-13 21:55:00|6272|6269.2|6272|6268.2|6273.4|6270.2|6270.7|6267.7|198
1763071200000|2025-11-13 22:00:00|6271.8|6268|6271.3|6267.5|6272|6268.2|6271.3|6267.5|5
1763071500000|2025-11-13 22:05:00|6271.2|6267.4|6271.2|6267.4|6271.2|6267.4|6271.2|6267.4|0
1763072100000|2025-11-13 22:15:00|6273.5|6265.7|6273.7|6269.9|6276|6269.9|6273|6265.7|20
1763072400000|2025-11-13 22:20:00|6273.4|6270.6|6278.7|6274.9|6280|6276.2|6273.4|6268.7|52
1763072700000|2025-11-13 22:25:00|6277.2|6274.4|6279.2|6275.4|6282.7|6278.2|6277.2|6272.9|64
1763073000000|2025-11-13 22:30:00|6279.1|6275.3|6279.1|6275.3|6279.6|6275.8|6279.1|6275.3|0
1763073300000|2025-11-13 22:35:00|6278.6|6274.8|6278.6|6274.8|6278.6|6274.8|6278.6|6274.8|0
1763073600000|2025-11-13 22:40:00|6278.4|6274.6|6277.9|6274.1|6278.4|6274.6|6276.9|6273.1|2
1763073900000|2025-11-13 22:45:00|6277.1|6273.3|6279.6|6275.8|6279.6|6275.8|6274.1|6271.3|72
1763074200000|2025-11-13 22:50:00|6281.2|6277.4|6294.1|6291.3|6309.4|6305.1|6281.2|6277.4|360
1763074500000|2025-11-13 22:55:00|6295.6|6291.8|6296|6292.2|6300.6|6297.3|6292.1|6286.9|330
1763082000000|2025-11-14 01:00:00|6322.6|6314.8|6334.9|6332.1|6339.4|6336.6|6321.1|6314.8|5750
1763082300000|2025-11-14 01:05:00|6334.6|6331.8|6347.5|6344.7|6347.8|6344.9|6330|6326.4|5836
1763082600000|2025-11-14 01:10:00|6347.2|6344.4|6350.5|6346.7|6353.4|6350.6|6340.8|6337.3|2314
1763082900000|2025-11-14 01:15:00|6350.2|6347.4|6360.1|6357.3|6362.4|6359.6|6345.4|6341.6|3452
1763083200000|2025-11-14 01:20:00|6361|6357.2|6363|6359.2|6369.4|6366.6|6351.9|6348.3|2650
1763083500000|2025-11-14 01:25:00|6362.5|6359.7|6379|6375.2|6380.7|6377.7|6361.3|6358.5|2152
1763083800000|2025-11-14 01:30:00|6379.3|6375.5|6394.9|6391.1|6413.1|6409.3|6379.3|6375.5|2783
1763084100000|2025-11-14 01:35:00|6395.1|6391.3|6407.5|6403.7|6411.1|6408|6395.1|6391.3|1435
1763084400000|2025-11-14 01:40:00|6408|6405.2|6423.7|6420.9|6429.7|6426.9|6407.7|6404.9|3535
1763084700000|2025-11-14 01:45:00|6423.9|6421.1|6441.2|6437.4|6441.4|6438.6|6423.4|6420.1|2129
1763085000000|2025-11-14 01:50:00|6440.5|6437.7|6449.6|6446.8|6454.3|6451.5|6437.4|6433.8|2813
1763085300000|2025-11-14 01:55:00|6452.3|6449.5|6417.1|6413.3|6455.3|6452.5|6415|6411.2|2561
1763085600000|2025-11-14 02:00:00|6417.7|6414.9|6409.9|6406.1|6428.2|6425.1|6406.3|6403.5|1367
1763085900000|2025-11-14 02:05:00|6410.1|6406.3|6389.9|6386.1|6412|6409.2|6389.2|6386.1|1601
1763086200000|2025-11-14 02:10:00|6389.2|6386.4|6397.7|6393.9|6401.1|6395.2|6376|6373.2|1789
1763086500000|2025-11-14 02:15:00|6397.9|6394.1|6399|6396.2|6400.7|6397.9|6389|6386.2|1024
1763086800000|2025-11-14 02:20:00|6400.7|6396.9|6408.9|6405.1|6414|6410.5|6398|6394.9|2017
1763087100000|2025-11-14 02:25:00|6407.5|6404.7|6410.6|6407.8|6412.7|6408.9|6407.2|6403.4|605
1763087400000|2025-11-14 02:30:00|6411.1|6407.3|6409.3|6406.5|6417.1|6413.3|6404.1|6401.3|1657
1763087700000|2025-11-14 02:35:00|6409.4|6405.6|6415.7|6411.9|6419.7|6416.7|6408.3|6405|1228
1763088000000|2025-11-14 02:40:00|6416.2|6413.4|6412.7|6409.9|6417.4|6414.6|6408.7|6405.2|430
1763088300000|2025-11-14 02:45:00|6412.5|6408.7|6413.5|6409.7|6415.5|6412.7|6406.9|6403.7|449
1763088600000|2025-11-14 02:50:00|6413|6409.2|6405.3|6402.5|6417|6413.9|6403.2|6399.7|339
1763088900000|2025-11-14 02:55:00|6404.8|6401|6397.8|6394|6408|6404.6|6397|6393.8|307
1763089200000|2025-11-14 03:00:00|6398|6395.2|6393.2|6390.4|6400.2|6397.2|6393.2|6390.4|227
1763089500000|2025-11-14 03:05:00|6394|6391.2|6396|6392.2|6396.4|6393.6|6390.4|6386.9|446
1763089800000|2025-11-14 03:10:00|6396.3|6392.5|6397.3|6394.5|6398.4|6395.6|6390.4|6387.6|1516
1763090100000|2025-11-14 03:15:00|6397.6|6394.8|6398.5|6395.7|6403.6|6400.8|6395.6|6392.3|297
1763090400000|2025-11-14 03:20:00|6397|6393.2|6399.2|6396.4|6402.5|6399.4|6396.5|6392.9|352
1763090700000|2025-11-14 03:25:00|6398.6|6395.8|6390.3|6387.5|6400|6396.8|6388.6|6385.3|394
1763091000000|2025-11-14 03:30:00|6389.3|6386.5|6377.9|6374.1|6389.3|6386.5|6375.3|6371.7|479
1763091300000|2025-11-14 03:35:00|6378.2|6374.4|6380|6376.2|6382.1|6378.3|6373.2|6370.3|403
1763091600000|2025-11-14 03:40:00|6379.6|6375.8|6378.5|6374.7|6381.6|6378|6376.8|6373.4|139
1763091900000|2025-11-14 03:45:00|6378.2|6374.4|6366.8|6364|6379.2|6375.4|6365.1|6361.7|364
1763092200000|2025-11-14 03:50:00|6367.1|6364.3|6360.1|6357.3|6370.5|6366.7|6359.1|6356.3|1215
1763092500000|2025-11-14 03:55:00|6361.5|6357.7|6365.8|6363|6368.8|6365|6360.8|6357.7|452
1763092800000|2025-11-14 04:00:00|6366.3|6363.5|6364.7|6361.9|6371|6367.4|6364.7|6361.9|116
1763093100000|2025-11-14 04:05:00|6363.7|6359.9|6364.4|6360.6|6369|6365.9|6363.2|6359.9|234
1763093400000|2025-11-14 04:10:00|6364.7|6360.9|6370.6|6367.8|6371.7|6367.9|6362.6|6359.4|408
1763093700000|2025-11-14 04:15:00|6370.3|6367.5|6373.6|6369.8|6374|6370.2|6367.8|6365|107
1763094000000|2025-11-14 04:20:00|6372.8|6370|6364.3|6360.5|6372.8|6370|6364|6360.2|106
1763094300000|2025-11-14 04:25:00|6364.1|6361.3|6365.9|6362.1|6368.5|6365.7|6363.2|6359.4|138
1763094600000|2025-11-14 04:30:00|6366|6363.2|6370.2|6366.4|6370.5|6367.7|6365.9|6362.1|159
1763094900000|2025-11-14 04:35:00|6369.7|6365.9|6362.4|6358.6|6369.7|6366.5|6360.8|6357.6|85
1763095200000|2025-11-14 04:40:00|6362.5|6359.7|6362.9|6359.1|6364.3|6361.5|6358.6|6355.4|113
1763095500000|2025-11-14 04:45:00|6363.2|6359.4|6363.9|6360.1|6364.3|6361.5|6360.3|6357.1|162
1763095800000|2025-11-14 04:50:00|6364.2|6360.4|6365|6361.2|6370|6366.4|6364.2|6360.4|150
1763096100000|2025-11-14 04:55:00|6364.7|6360.9|6360.9|6357.1|6365.7|6361.9|6359.9|6356.1|110
1763096400000|2025-11-14 05:00:00|6360.6|6356.8|6368.1|6365.3|6368.4|6365.3|6360.1|6356.8|131
1763096700000|2025-11-14 05:05:00|6367.9|6365.1|6373.2|6370.4|6373.5|6370.4|6366.1|6362.6|216
1763097000000|2025-11-14 05:10:00|6373|6369.2|6367.5|6364.7|6373.5|6369.7|6367.2|6363.4|46
1763097300000|2025-11-14 05:15:00|6366.5|6363.7|6375.3|6372.5|6375.3|6372.5|6366.5|6363.7|176
1763097600000|2025-11-14 05:20:00|6376.3|6373.5|6371.7|6368.9|6376.5|6373.5|6371.7|6368.9|64
1763097900000|2025-11-14 05:25:00|6371.8|6368|6367.7|6364.9|6371.8|6368|6365.7|6362.9|57
1763098200000|2025-11-14 05:30:00|6368.1|6365.3|6375.8|6372|6379.1|6375.6|6368.1|6365.3|216
1763098500000|2025-11-14 05:35:00|6375.1|6372.3|6378.2|6375.4|6382.9|6380.1|6373.6|6370.6|332
1763098800000|2025-11-14 05:40:00|6377.8|6375|6379.2|6375.4|6381|6377.4|6374.2|6371.4|417
1763099100000|2025-11-14 05:45:00|6378.9|6375.1|6373.5|6370.7|6379.2|6376|6370.5|6367.4|567
1763099400000|2025-11-14 05:50:00|6373.8|6371|6368.4|6364.6|6374.5|6371|6365.3|6362.2|308
1763099700000|2025-11-14 05:55:00|6367.2|6364.4|6369.5|6366.7|6374.1|6370.3|6364.4|6361.6|549
1763100000000|2025-11-14 06:00:00|6369.9|6367.1|6375.7|6372.9|6379|6373.7|6367|6364.2|1266
1763100300000|2025-11-14 06:05:00|6376.3|6372.5|6376.9|6374.1|6379.7|6376.9|6375.5|6371.7|110
1763100600000|2025-11-14 06:10:00|6377.1|6374.3|6379.2|6376.4|6380.6|6376.8|6374.2|6371.4|333
1763100900000|2025-11-14 06:15:00|6379.9|6376.1|6379.5|6375.7|6380.7|6376.9|6373.5|6370.7|274
1763101200000|2025-11-14 06:20:00|6379|6375.2|6377.8|6375|6381|6377.5|6374.5|6371.4|344
1763101500000|2025-11-14 06:25:00|6378.1|6375.3|6370.8|6368|6378.8|6375.3|6370.5|6367.7|169
1763101800000|2025-11-14 06:30:00|6370.5|6367.7|6376.4|6373.6|6378.1|6374.6|6370.1|6366.3|834
1763102100000|2025-11-14 06:35:00|6377.1|6373.3|6369.5|6365.7|6377.4|6374.6|6369.1|6365.7|952
1763102400000|2025-11-14 06:40:00|6369.1|6366.3|6368.5|6365.7|6371.1|6367.3|6363.6|6360.3|861
1763102700000|2025-11-14 06:45:00|6368.8|6366|6361.5|6358.7|6371.1|6368.3|6358.2|6354.6|1886
1763103000000|2025-11-14 06:50:00|6361.8|6359|6351.2|6347.4|6361.8|6359|6346|6342.5|1912
1763103300000|2025-11-14 06:55:00|6350.9|6348.1|6360.9|6357.1|6365.5|6361.7|6350.9|6347.4|1362
1763103600000|2025-11-14 07:00:00|6359.8|6357|6364.3|6360.5|6365|6362|6347.4|6344.6|1751
1763103900000|2025-11-14 07:05:00|6364.1|6361.3|6365.8|6362|6366.9|6363.1|6358.9|6355.8|307
1763104200000|2025-11-14 07:10:00|6365.4|6362.6|6361.2|6358.4|6367.3|6363.5|6358.1|6355.3|542
1763104500000|2025-11-14 07:15:00|6360.9|6358.1|6352|6349.2|6364.6|6361|6352|6348.9|329
1763104800000|2025-11-14 07:20:00|6352.7|6348.9|6358.1|6355.3|6359.6|6356|6351.3|6348.5|437
1763105100000|2025-11-14 07:25:00|6359.3|6355.5|6352|6349.2|6359.3|6355.5|6350.7|6347.9|392
1763105400000|2025-11-14 07:30:00|6351.7|6348.9|6352.3|6349.5|6357.4|6354|6348.3|6345.5|798
1763105700000|2025-11-14 07:35:00|6352.7|6348.9|6363.1|6360.3|6365.5|6362|6352.3|6348.9|793
1763106000000|2025-11-14 07:40:00|6363.5|6359.7|6366.9|6363.1|6367.7|6363.9|6358.2|6355.4|635
1763106300000|2025-11-14 07:45:00|6365.8|6363|6361.9|6358.1|6371.1|6367.8|6360.2|6356.6|555
1763106600000|2025-11-14 07:50:00|6361.6|6357.8|6364.1|6360.3|6365.4|6362.3|6360.1|6356.6|258
1763106900000|2025-11-14 07:55:00|6363.8|6360|6369.5|6365.7|6373.1|6370.2|6362.4|6358.8|1308
1763107200000|2025-11-14 08:00:00|6370|6367.2|6365.2|6362.4|6373|6370.2|6360.5|6357.3|1199
1763107500000|2025-11-14 08:05:00|6365.3|6362.5|6372.9|6369.1|6374|6371.2|6364.4|6361.6|1357
1763107800000|2025-11-14 08:10:00|6372.6|6369.8|6363.4|6359.6|6372.9|6370.1|6362.6|6359.6|1521
1763108100000|2025-11-14 08:15:00|6363.1|6360.3|6362.8|6360|6369.6|6366.5|6359.6|6356.3|1304
1763108400000|2025-11-14 08:20:00|6363.3|6360.5|6357.4|6354.6|6365|6362.2|6355.9|6352.3|1527
1763108700000|2025-11-14 08:25:00|6357.3|6353.5|6350.9|6348.1|6361.2|6358.1|6347.5|6344.2|4795
1763109000000|2025-11-14 08:30:00|6351.4|6348.6|6355.8|6353|6355.8|6353|6346|6342.6|3329
1763109300000|2025-11-14 08:35:00|6356|6353.2|6355.7|6351.9|6362.1|6358.4|6351.4|6348.6|1997
1763109600000|2025-11-14 08:40:00|6355.4|6351.6|6344|6341.2|6356.4|6352.6|6339.5|6336.7|2740
1763109900000|2025-11-14 08:45:00|6343.8|6341|6345.3|6342.5|6349.9|6346.6|6340.2|6337.4|1057
1763110200000|2025-11-14 08:50:00|6346.8|6343|6340.6|6337.8|6350.6|6347.8|6332.2|6329.4|6515
1763110500000|2025-11-14 08:55:00|6341.9|6338.1|6343.3|6339.5|6347|6344.2|6340.6|6337.8|876
1763110800000|2025-11-14 09:00:00|6342.8|6340|6342.4|6338.6|6358.6|6354.8|6338.9|6336.1|1915
1763111100000|2025-11-14 09:05:00|6342.7|6338.9|6350.7|6346.9|6350.7|6347.2|6341.4|6338.6|931
1763111400000|2025-11-14 09:10:00|6350.4|6346.6|6358.5|6355.7|6359.1|6356.1|6348.3|6345.5|1171
1763111700000|2025-11-14 09:15:00|6359.5|6356.7|6359.3|6356.5|6373.1|6369.7|6359.3|6356.4|2306
1763112000000|2025-11-14 09:20:00|6358.8|6356|6348.7|6344.9|6360.7|6357.5|6346.6|6343.8|1059
1763112300000|2025-11-14 09:25:00|6348.3|6345.5|6356|6353.2|6356.7|6353.2|6346|6343.2|712
1763112600000|2025-11-14 09:30:00|6354.7|6351.9|6365|6362.2|6367.1|6364.2|6351.6|6348.4|1137
1763112900000|2025-11-14 09:35:00|6365.3|6362.5|6367.5|6364.7|6368.5|6365.7|6362.3|6359.5|981
1763113200000|2025-11-14 09:40:00|6367.9|6365.1|6376.5|6373.7|6377.5|6374.7|6366.9|6363.9|1509
1763113500000|2025-11-14 09:45:00|6376.1|6373.3|6392.3|6389.5|6393.9|6391.1|6371.6|6367.8|3447
1763113800000|2025-11-14 09:50:00|6392|6389.2|6390.8|6388|6403.7|6400.9|6389.4|6385.8|3588
1763114100000|2025-11-14 09:55:00|6391.1|6388.3|6387.5|6383.7|6393.4|6390.6|6385.1|6381.6|683
1763114400000|2025-11-14 10:00:00|6387.2|6383.4|6401.2|6398.4|6401.5|6398.7|6384|6380.4|1910
1763114700000|2025-11-14 10:05:00|6400.7|6397.9|6405.1|6402.3|6406.8|6404|6397.1|6393.3|952
1763115000000|2025-11-14 10:10:00|6405.5|6402.7|6414.6|6410.8|6416.6|6413.5|6404.1|6400.6|1599
1763115300000|2025-11-14 10:15:00|6414.5|6411.7|6422|6419.2|6424.6|6421.8|6413.3|6410|2228
1763115600000|2025-11-14 10:20:00|6421.7|6418.9|6429.8|6427|6434.9|6432.1|6420|6417.2|4769
1763115900000|2025-11-14 10:25:00|6428.1|6425.3|6432.5|6429.7|6432.7|6429.7|6426.1|6423|3155
1763116200000|2025-11-14 10:30:00|6433.8|6431|6423.3|6419.5|6433.8|6431|6417.9|6414.5|2316
1763116500000|2025-11-14 10:35:00|6423.5|6420.7|6430.1|6427.3|6430.7|6427.9|6420.2|6416.4|2982
1763116800000|2025-11-14 10:40:00|6430.4|6427.6|6425.4|6422.6|6430.6|6427.8|6420.7|6417.9|2118
1763117100000|2025-11-14 10:45:00|6425.2|6421.4|6422.5|6419.7|6429.5|6426.7|6418|6414.5|2098
1763117400000|2025-11-14 10:50:00|6422.8|6420|6427.2|6424.4|6427.5|6424.7|6420|6416.2|1306
1763117700000|2025-11-14 10:55:00|6427.5|6424.7|6436.9|6434.1|6436.9|6434.1|6423.2|6419.5|3871
1763118000000|2025-11-14 11:00:00|6435.9|6433.1|6427.9|6425.1|6436|6433.2|6426.2|6423.4|1711
1763118300000|2025-11-14 11:05:00|6428.1|6425.3|6425.3|6422.5|6430.9|6428.1|6423.2|6420.3|1242
1763118600000|2025-11-14 11:10:00|6427.6|6423.8|6425.9|6423.1|6431|6427.3|6424.6|6420.9|631
1763118900000|2025-11-14 11:15:00|6425.6|6422.8|6420|6417.2|6427.5|6424.7|6419.7|6416.5|1195
1763119200000|2025-11-14 11:20:00|6419.7|6416.9|6424.1|6421.3|6425.6|6421.8|6407.3|6403.5|1881
1763119500000|2025-11-14 11:25:00|6424.4|6421.6|6422.6|6418.8|6427.6|6423.8|6419.8|6417|1552
1763119800000|2025-11-14 11:30:00|6422.5|6418.7|6427.9|6424.1|6429.1|6426.3|6418.9|6415.7|1018
1763120100000|2025-11-14 11:35:00|6427.4|6424.6|6420.6|6417.8|6427.4|6424.6|6408.9|6406.1|878
1763120400000|2025-11-14 11:40:00|6421|6417.2|6411.9|6408.1|6427.2|6423.5|6404|6401.2|2281
1763120700000|2025-11-14 11:45:00|6410.4|6407.6|6389.8|6387|6419.1|6416|6389.8|6386.2|3432
1763121000000|2025-11-14 11:50:00|6389.9|6387.1|6361|6358.2|6392.7|6388.9|6360.2|6357.4|4744
1763121300000|2025-11-14 11:55:00|6361.7|6357.9|6361.8|6359|6362.5|6359.2|6339.1|6335.6|6695
1763121600000|2025-11-14 12:00:00|6362|6359.2|6374.4|6371.6|6376.6|6373.3|6359|6356.2|3440
1763121900000|2025-11-14 12:05:00|6373.8|6371|6375.5|6372.7|6381.3|6377.7|6370.8|6368|1639
1763122200000|2025-11-14 12:10:00|6377|6373.2|6369.5|6365.7|6379|6375.3|6363.3|6360|1262
1763122500000|2025-11-14 12:15:00|6369.2|6366.4|6364.8|6362|6372.2|6368.4|6361.7|6358.5|371
1763122800000|2025-11-14 12:20:00|6364.4|6360.6|6359.3|6356.5|6364.4|6361.5|6357.3|6353.9|1237
1763123100000|2025-11-14 12:25:00|6359.2|6355.4|6352.7|6349.9|6360.7|6357.5|6351.5|6347.7|1911
1763123400000|2025-11-14 12:30:00|6353|6350.2|6362.8|6359|6362.8|6359.5|6351.6|6347.8|1102
1763123700000|2025-11-14 12:35:00|6362.5|6359.7|6354.3|6350.5|6364.1|6360.3|6352.8|6350|542
1763124000000|2025-11-14 12:40:00|6353.2|6350.4|6357.5|6353.7|6357.5|6353.9|6351.2|6348.4|838
1763124300000|2025-11-14 12:45:00|6356.3|6353.5|6358.3|6355.5|6366.7|6363.9|6356|6353.2|2538
1763124600000|2025-11-14 12:50:00|6358|6355.2|6360.7|6357.9|6367|6363.6|6356|6353.2|1550
1763124900000|2025-11-14 12:55:00|6361.2|6357.4|6351|6348.2|6364|6360.9|6349.7|6346.9|1056
1763125200000|2025-11-14 13:00:00|6352|6349.2|6370.3|6367.5|6376.8|6373.4|6352|6349.2|1681
1763125500000|2025-11-14 13:05:00|6369.7|6366.9|6365.9|6363.1|6370.8|6367.5|6363.6|6360.8|878
1763125800000|2025-11-14 13:10:00|6367.3|6363.5|6370.6|6367.8|6370.6|6367.8|6364.3|6361.5|874
1763126100000|2025-11-14 13:15:00|6370.8|6368|6364.8|6362|6375|6371.5|6364.8|6362|2070
1763126400000|2025-11-14 13:20:00|6364|6361.2|6364.1|6361.3|6366.3|6363.1|6358.4|6355.4|992
1763126700000|2025-11-14 13:25:00|6363.3|6360.5|6353.9|6351.1|6364.5|6361.5|6352.1|6349.3|1529
1763127000000|2025-11-14 13:30:00|6353.6|6350.8|6350|6347.2|6354|6350.8|6344.7|6340.9|4839
1763127300000|2025-11-14 13:35:00|6349.9|6346.1|6362.3|6359.5|6363|6360.1|6346.2|6343.4|2315
1763127600000|2025-11-14 13:40:00|6362.1|6359.3|6371.3|6367.5|6374.3|6371|6360.3|6357|768
1763127900000|2025-11-14 13:45:00|6370.8|6368|6369.4|6366.6|6372.9|6369.8|6366.2|6363.3|1569
1763128200000|2025-11-14 13:50:00|6370.3|6366.5|6372.5|6369.7|6384.7|6381.6|6367.8|6365|1692
1763128500000|2025-11-14 13:55:00|6373.2|6370.4|6373.6|6370.8|6382.2|6379.4|6372.8|6369.2|1304
1763128800000|2025-11-14 14:00:00|6373.4|6370.6|6379.4|6376.6|6380.7|6377.6|6368.3|6365.1|1437
1763129100000|2025-11-14 14:05:00|6379.7|6375.9|6390.1|6386.3|6396.7|6393.2|6379.7|6375.9|1914
1763129400000|2025-11-14 14:10:00|6390|6387.2|6397.6|6393.8|6397.9|6395.1|6389.3|6386.3|1874
1763129700000|2025-11-14 14:15:00|6397.7|6394.9|6388.5|6384.7|6400.3|6397.5|6382.5|6379.7|2427
1763130000000|2025-11-14 14:20:00|6388.3|6384.5|6388|6385.2|6393.2|6390.4|6385.1|6381.5|1085
1763130300000|2025-11-14 14:25:00|6389.1|6385.3|6379.5|6375.7|6389.3|6386.5|6378.2|6375.3|998
1763130600000|2025-11-14 14:30:00|6379.9|6377.1|6373|6370.2|6382.9|6380.1|6365.5|6362.7|1717
1763130900000|2025-11-14 14:35:00|6372.7|6369.9|6373.4|6370.6|6381.2|6377.6|6370|6367|1247
1763131200000|2025-11-14 14:40:00|6373.1|6370.3|6376.8|6373|6381.8|6379|6369.6|6366.1|1303
1763131500000|2025-11-14 14:45:00|6376.1|6374|6383.1|6380.3|6391.6|6388|6375.4|6372|1520
1763131800000|2025-11-14 14:50:00|6382.8|6380|6396.4|6393.6|6401|6398.1|6382.8|6380|2205
1763132100000|2025-11-14 14:55:00|6397.4|6393.8|6399.7|6395.9|6399.7|6396.9|6392.7|6389.7|1773
1763132400000|2025-11-14 15:00:00|6399.4|6396.6|6398.4|6395.6|6399.9|6397.1|6387.9|6384.1|3450
1763132700000|2025-11-14 15:05:00|6398.9|6396.1|6401.7|6397.9|6406.3|6403.5|6398.4|6395.2|2000
1763133000000|2025-11-14 15:10:00|6401.8|6399|6392.6|6389.8|6405.3|6402.5|6392.3|6389.1|1746
1763133300000|2025-11-14 15:15:00|6392.3|6389.5|6400.6|6397.8|6402.4|6399.6|6391.8|6388.4|1825
1763133600000|2025-11-14 15:20:00|6400.2|6396.4|6402.5|6399.7|6404.6|6401.8|6398.6|6395.1|2489
1763133900000|2025-11-14 15:25:00|6402.2|6399.4|6407.5|6403.7|6408.8|6406|6398.7|6395.5|2147
1763134200000|2025-11-14 15:30:00|6407.7|6404.9|6410|6407.2|6417.7|6414.3|6404.2|6400.4|2521
1763134500000|2025-11-14 15:35:00|6410.3|6407.5|6413.9|6410.1|6417.5|6414.7|6409|6406.1|2345
1763134800000|2025-11-14 15:40:00|6412.8|6410|6418.8|6416|6419.2|6416.4|6411.8|6409|1961
1763135100000|2025-11-14 15:45:00|6418.6|6415.8|6418.4|6415.6|6429.4|6426.6|6417.1|6413.6|2090